date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,25.87,25.9,25.85,25.85,73800.0,12.0934,12.1074,12.0841,12.0841,73800.0
2005-01-03 09:55:00,25.85,25.86,25.81,25.83,43800.0,12.0841,12.0887,12.0654,12.0747,43800.0
2005-01-03 10:00:00,25.84,25.88,25.74,25.75,105400.0,12.0794,12.0981,12.0327,12.0373,105400.0
2005-01-03 10:05:00,25.77,25.81,25.73,25.79,74800.0,12.0467,12.0654,12.028,12.056,74800.0
2005-01-03 10:10:00,25.79,25.84,25.78,25.82,23200.0,12.056,12.0794,12.0514,12.07,23200.0
2005-01-03 10:15:00,25.8,25.85,25.79,25.85,32400.0,12.0607,12.0841,12.056,12.0841,32400.0
2005-01-03 10:20:00,25.85,25.88,25.84,25.85,38200.0,12.0841,12.0981,12.0794,12.0841,38200.0
2005-01-03 10:25:00,25.84,25.9,25.84,25.85,47800.0,12.0794,12.1074,12.0794,12.0841,47800.0
2005-01-03 10:30:00,25.83,25.9,25.82,25.9,56000.0,12.0747,12.1074,12.07,12.1074,56000.0
2005-01-03 10:35:00,25.89,25.93,25.88,25.93,38000.0,12.1028,12.1215,12.0981,12.1215,38000.0
2005-01-03 10:40:00,25.95,25.96,25.89,25.9,30200.0,12.1308,12.1355,12.1028,12.1074,30200.0
2005-01-03 10:45:00,25.89,25.9,25.84,25.85,25400.0,12.1028,12.1074,12.0794,12.0841,25400.0
2005-01-03 10:50:00,25.85,25.85,25.8,25.8,23200.0,12.0841,12.0841,12.0607,12.0607,23200.0
2005-01-03 10:55:00,25.8,25.8,25.76,25.77,33600.0,12.0607,12.0607,12.042,12.0467,33600.0
2005-01-03 11:00:00,25.77,25.77,25.63,25.63,103800.0,12.0467,12.0467,11.9812,11.9812,103800.0
2005-01-03 11:05:00,25.61,25.66,25.6,25.61,45600.0,11.9719,11.9953,11.9672,11.9719,45600.0
2005-01-03 11:10:00,25.61,25.63,25.6,25.6,57600.0,11.9719,11.9812,11.9672,11.9672,57600.0
2005-01-03 11:15:00,25.61,25.71,25.61,25.71,41000.0,11.9719,12.0186,11.9719,12.0186,41000.0
2005-01-03 11:20:00,25.72,25.77,25.71,25.73,44400.0,12.0233,12.0467,12.0186,12.028,44400.0
2005-01-03 11:25:00,25.72,25.78,25.72,25.75,57200.0,12.0233,12.0514,12.0233,12.0373,57200.0
2005-01-03 11:30:00,25.74,25.75,25.73,25.73,18000.0,12.0327,12.0373,12.028,12.028,18000.0
2005-01-03 11:35:00,25.73,25.73,25.68,25.68,35800.0,12.028,12.028,12.0046,12.0046,35800.0
2005-01-03 11:40:00,25.68,25.71,25.67,25.71,38200.0,12.0046,12.0186,11.9999,12.0186,38200.0
2005-01-03 11:45:00,25.71,25.73,25.7,25.73,35000.0,12.0186,12.028,12.014,12.028,35000.0
2005-01-03 11:50:00,25.72,25.73,25.7,25.7,28800.0,12.0233,12.028,12.014,12.014,28800.0
2005-01-03 11:55:00,25.7,25.71,25.68,25.68,18400.0,12.014,12.0186,12.0046,12.0046,18400.0
2005-01-03 12:00:00,25.68,25.69,25.68,25.68,16400.0,12.0046,12.0093,12.0046,12.0046,16400.0
2005-01-03 12:05:00,25.68,25.71,25.68,25.68,35000.0,12.0046,12.0186,12.0046,12.0046,35000.0
2005-01-03 12:10:00,25.69,25.7,25.67,25.68,28800.0,12.0093,12.014,11.9999,12.0046,28800.0
2005-01-03 12:15:00,25.68,25.7,25.67,25.7,88400.0,12.0046,12.014,11.9999,12.014,88400.0
2005-01-03 12:20:00,25.7,25.71,25.69,25.71,48600.0,12.014,12.0186,12.0093,12.0186,48600.0
2005-01-03 12:25:00,25.7,25.7,25.68,25.68,15800.0,12.014,12.014,12.0046,12.0046,15800.0
2005-01-03 12:30:00,25.69,25.69,25.68,25.68,8000.0,12.0093,12.0093,12.0046,12.0046,8000.0
2005-01-03 12:35:00,25.68,25.69,25.68,25.69,23000.0,12.0046,12.0093,12.0046,12.0093,23000.0
2005-01-03 12:40:00,25.68,25.7,25.68,25.69,33400.0,12.0046,12.014,12.0046,12.0093,33400.0
2005-01-03 12:45:00,25.69,25.69,25.68,25.68,14800.0,12.0093,12.0093,12.0046,12.0046,14800.0
2005-01-03 12:50:00,25.68,25.7,25.68,25.7,23600.0,12.0046,12.014,12.0046,12.014,23600.0
2005-01-03 12:55:00,25.7,25.7,25.68,25.68,9400.0,12.014,12.014,12.0046,12.0046,9400.0
2005-01-03 13:00:00,25.68,25.68,25.66,25.66,15200.0,12.0046,12.0046,11.9953,11.9953,15200.0
2005-01-03 13:05:00,25.67,25.67,25.65,25.65,10800.0,11.9999,11.9999,11.9906,11.9906,10800.0
2005-01-03 13:10:00,25.66,25.68,25.66,25.68,10200.0,11.9953,12.0046,11.9953,12.0046,10200.0
2005-01-03 13:15:00,25.68,25.69,25.67,25.68,14200.0,12.0046,12.0093,11.9999,12.0046,14200.0
2005-01-03 13:20:00,25.7,25.7,25.67,25.67,41600.0,12.014,12.014,11.9999,11.9999,41600.0
2005-01-03 13:25:00,25.65,25.65,25.59,25.6,45200.0,11.9906,11.9906,11.9625,11.9672,45200.0
2005-01-03 13:30:00,25.6,25.63,25.6,25.63,75200.0,11.9672,11.9812,11.9672,11.9812,75200.0
2005-01-03 13:35:00,25.63,25.64,25.62,25.62,48800.0,11.9812,11.9859,11.9766,11.9766,48800.0
2005-01-03 13:40:00,25.63,25.63,25.61,25.61,13600.0,11.9812,11.9812,11.9719,11.9719,13600.0
2005-01-03 13:45:00,25.61,25.61,25.6,25.6,21000.0,11.9719,11.9719,11.9672,11.9672,21000.0
2005-01-03 13:50:00,25.6,25.63,25.58,25.61,22800.0,11.9672,11.9812,11.9579,11.9719,22800.0
2005-01-03 13:55:00,25.62,25.63,25.58,25.58,16200.0,11.9766,11.9812,11.9579,11.9579,16200.0
2005-01-03 14:00:00,25.58,25.6,25.58,25.58,44400.0,11.9579,11.9672,11.9579,11.9579,44400.0
2005-01-03 14:05:00,25.58,25.58,25.54,25.55,29200.0,11.9579,11.9579,11.9392,11.9438,29200.0
2005-01-03 14:10:00,25.54,25.54,25.52,25.53,35400.0,11.9392,11.9392,11.9298,11.9345,35400.0
2005-01-03 14:15:00,25.53,25.53,25.51,25.51,24200.0,11.9345,11.9345,11.9251,11.9251,24200.0
2005-01-03 14:20:00,25.51,25.52,25.5,25.52,19600.0,11.9251,11.9298,11.9205,11.9298,19600.0
2005-01-03 14:25:00,25.52,25.52,25.49,25.49,41800.0,11.9298,11.9298,11.9158,11.9158,41800.0
2005-01-03 14:30:00,25.49,25.54,25.49,25.53,31600.0,11.9158,11.9392,11.9158,11.9345,31600.0
2005-01-03 14:35:00,25.54,25.55,25.52,25.52,30400.0,11.9392,11.9438,11.9298,11.9298,30400.0
2005-01-03 14:40:00,25.52,25.52,25.5,25.51,24000.0,11.9298,11.9298,11.9205,11.9251,24000.0
2005-01-03 14:45:00,25.52,25.55,25.52,25.55,35400.0,11.9298,11.9438,11.9298,11.9438,35400.0
2005-01-03 14:50:00,25.56,25.57,25.55,25.55,39600.0,11.9485,11.9532,11.9438,11.9438,39600.0
2005-01-03 14:55:00,25.55,25.56,25.55,25.56,80200.0,11.9438,11.9485,11.9438,11.9485,80200.0
2005-01-03 15:00:00,25.56,25.58,25.56,25.58,28000.0,11.9485,11.9579,11.9485,11.9579,28000.0
2005-01-03 15:05:00,25.58,25.59,25.58,25.58,21200.0,11.9579,11.9625,11.9579,11.9579,21200.0
2005-01-03 15:10:00,25.58,25.59,25.58,25.58,22200.0,11.9579,11.9625,11.9579,11.9579,22200.0
2005-01-03 15:15:00,25.58,25.58,25.57,25.57,112200.0,11.9579,11.9579,11.9532,11.9532,112200.0
2005-01-03 15:20:00,25.57,25.58,25.57,25.58,37400.0,11.9532,11.9579,11.9532,11.9579,37400.0
2005-01-03 15:25:00,25.57,25.57,25.53,25.53,36200.0,11.9532,11.9532,11.9345,11.9345,36200.0
2005-01-03 15:30:00,25.53,25.53,25.49,25.49,67000.0,11.9345,11.9345,11.9158,11.9158,67000.0
2005-01-03 15:35:00,25.49,25.49,25.46,25.46,44000.0,11.9158,11.9158,11.9018,11.9018,44000.0
2005-01-03 15:40:00,25.46,25.48,25.44,25.45,53800.0,11.9018,11.9111,11.8924,11.8971,53800.0
2005-01-03 15:45:00,25.45,25.45,25.43,25.43,48800.0,11.8971,11.8971,11.8877,11.8877,48800.0
2005-01-03 15:50:00,25.43,25.44,25.42,25.43,85400.0,11.8877,11.8924,11.8831,11.8877,85400.0
2005-01-03 15:55:00,25.43,25.47,25.42,25.46,56000.0,11.8877,11.9064,11.8831,11.9018,56000.0
2005-01-04 09:35:00,25.48,25.49,25.47,25.49,105400.0,11.9111,11.9158,11.9064,11.9158,105400.0
2005-01-04 09:40:00,25.5,25.56,25.49,25.55,56200.0,11.9205,11.9485,11.9158,11.9438,56200.0
2005-01-04 09:45:00,25.56,25.58,25.55,25.55,403200.0,11.9485,11.9579,11.9438,11.9438,403200.0
2005-01-04 09:50:00,25.55,25.58,25.55,25.58,56600.0,11.9438,11.9579,11.9438,11.9579,56600.0
2005-01-04 09:55:00,25.58,25.61,25.56,25.56,42400.0,11.9579,11.9719,11.9485,11.9485,42400.0
2005-01-04 10:00:00,25.55,25.56,25.52,25.52,22200.0,11.9438,11.9485,11.9298,11.9298,22200.0
2005-01-04 10:05:00,25.52,25.56,25.52,25.56,143200.0,11.9298,11.9485,11.9298,11.9485,143200.0
2005-01-04 10:10:00,25.57,25.57,25.55,25.56,21000.0,11.9532,11.9532,11.9438,11.9485,21000.0
2005-01-04 10:15:00,25.56,25.56,25.53,25.55,145400.0,11.9485,11.9485,11.9345,11.9438,145400.0
2005-01-04 10:20:00,25.55,25.56,25.55,25.55,61200.0,11.9438,11.9485,11.9438,11.9438,61200.0
2005-01-04 10:25:00,25.55,25.55,25.45,25.48,34200.0,11.9438,11.9438,11.8971,11.9111,34200.0
2005-01-04 10:30:00,25.48,25.49,25.45,25.45,55200.0,11.9111,11.9158,11.8971,11.8971,55200.0
2005-01-04 10:35:00,25.45,25.45,25.4,25.4,53400.0,11.8971,11.8971,11.8737,11.8737,53400.0
2005-01-04 10:40:00,25.39,25.4,25.36,25.36,41400.0,11.869,11.8737,11.855,11.855,41400.0
2005-01-04 10:45:00,25.35,25.36,25.34,25.36,43200.0,11.8503,11.855,11.8457,11.855,43200.0
2005-01-04 10:50:00,25.36,25.43,25.34,25.43,34200.0,11.855,11.8877,11.8457,11.8877,34200.0
2005-01-04 10:55:00,25.41,25.43,25.4,25.43,19600.0,11.8784,11.8877,11.8737,11.8877,19600.0
2005-01-04 11:00:00,25.43,25.43,25.38,25.39,25800.0,11.8877,11.8877,11.8644,11.869,25800.0
2005-01-04 11:05:00,25.39,25.41,25.39,25.41,25600.0,11.869,11.8784,11.869,11.8784,25600.0
2005-01-04 11:10:00,25.41,25.42,25.41,25.41,15400.0,11.8784,11.8831,11.8784,11.8784,15400.0
2005-01-04 11:15:00,25.42,25.47,25.42,25.47,34000.0,11.8831,11.9064,11.8831,11.9064,34000.0
2005-01-04 11:20:00,25.47,25.47,25.45,25.45,20200.0,11.9064,11.9064,11.8971,11.8971,20200.0
2005-01-04 11:25:00,25.45,25.47,25.43,25.46,29000.0,11.8971,11.9064,11.8877,11.9018,29000.0
2005-01-04 11:30:00,25.46,25.48,25.46,25.48,28400.0,11.9018,11.9111,11.9018,11.9111,28400.0
2005-01-04 11:35:00,25.48,25.5,25.47,25.47,36000.0,11.9111,11.9205,11.9064,11.9064,36000.0
2005-01-04 11:40:00,25.47,25.48,25.46,25.47,12200.0,11.9064,11.9111,11.9018,11.9064,12200.0
2005-01-04 11:45:00,25.46,25.47,25.46,25.46,16000.0,11.9018,11.9064,11.9018,11.9018,16000.0
2005-01-04 11:50:00,25.46,25.47,25.46,25.46,5800.0,11.9018,11.9064,11.9018,11.9018,5800.0
2005-01-04 11:55:00,25.46,25.46,25.45,25.45,31400.0,11.9018,11.9018,11.8971,11.8971,31400.0
2005-01-04 12:00:00,25.45,25.46,25.45,25.45,36000.0,11.8971,11.9018,11.8971,11.8971,36000.0
2005-01-04 12:05:00,25.46,25.46,25.45,25.46,20400.0,11.9018,11.9018,11.8971,11.9018,20400.0
2005-01-04 12:10:00,25.46,25.46,25.41,25.42,32000.0,11.9018,11.9018,11.8784,11.8831,32000.0
2005-01-04 12:15:00,25.4,25.44,25.4,25.42,60400.0,11.8737,11.8924,11.8737,11.8831,60400.0
2005-01-04 12:20:00,25.42,25.44,25.42,25.43,13600.0,11.8831,11.8924,11.8831,11.8877,13600.0
2005-01-04 12:25:00,25.44,25.45,25.43,25.45,14200.0,11.8924,11.8971,11.8877,11.8971,14200.0
2005-01-04 12:30:00,25.45,25.46,25.44,25.46,10800.0,11.8971,11.9018,11.8924,11.9018,10800.0
2005-01-04 12:35:00,25.47,25.48,25.47,25.48,26200.0,11.9064,11.9111,11.9064,11.9111,26200.0
2005-01-04 12:40:00,25.48,25.49,25.46,25.46,21800.0,11.9111,11.9158,11.9018,11.9018,21800.0
2005-01-04 12:45:00,25.47,25.5,25.47,25.49,20800.0,11.9064,11.9205,11.9064,11.9158,20800.0
2005-01-04 12:50:00,25.49,25.5,25.49,25.49,20200.0,11.9158,11.9205,11.9158,11.9158,20200.0
2005-01-04 12:55:00,25.49,25.49,25.46,25.46,30600.0,11.9158,11.9158,11.9018,11.9018,30600.0
2005-01-04 13:00:00,25.45,25.48,25.45,25.47,30400.0,11.8971,11.9111,11.8971,11.9064,30400.0
2005-01-04 13:05:00,25.47,25.47,25.45,25.46,16000.0,11.9064,11.9064,11.8971,11.9018,16000.0
2005-01-04 13:10:00,25.46,25.48,25.46,25.48,16400.0,11.9018,11.9111,11.9018,11.9111,16400.0
2005-01-04 13:15:00,25.48,25.48,25.45,25.45,13600.0,11.9111,11.9111,11.8971,11.8971,13600.0
2005-01-04 13:20:00,25.44,25.46,25.43,25.45,15000.0,11.8924,11.9018,11.8877,11.8971,15000.0
2005-01-04 13:25:00,25.45,25.47,25.42,25.47,13200.0,11.8971,11.9064,11.8831,11.9064,13200.0
2005-01-04 13:30:00,25.46,25.46,25.45,25.46,16800.0,11.9018,11.9018,11.8971,11.9018,16800.0
2005-01-04 13:35:00,25.46,25.46,25.46,25.46,32400.0,11.9018,11.9018,11.9018,11.9018,32400.0
2005-01-04 13:40:00,25.46,25.47,25.45,25.46,22600.0,11.9018,11.9064,11.8971,11.9018,22600.0
2005-01-04 13:45:00,25.45,25.45,25.43,25.43,8800.0,11.8971,11.8971,11.8877,11.8877,8800.0
2005-01-04 13:50:00,25.43,25.45,25.43,25.43,9400.0,11.8877,11.8971,11.8877,11.8877,9400.0
2005-01-04 13:55:00,25.43,25.45,25.43,25.45,25600.0,11.8877,11.8971,11.8877,11.8971,25600.0
2005-01-04 14:00:00,25.43,25.43,25.4,25.41,31800.0,11.8877,11.8877,11.8737,11.8784,31800.0
2005-01-04 14:05:00,25.41,25.43,25.37,25.38,40200.0,11.8784,11.8877,11.8597,11.8644,40200.0
2005-01-04 14:10:00,25.38,25.41,25.38,25.41,31400.0,11.8644,11.8784,11.8644,11.8784,31400.0
2005-01-04 14:15:00,25.41,25.41,25.39,25.4,75600.0,11.8784,11.8784,11.869,11.8737,75600.0
2005-01-04 14:20:00,25.4,25.4,25.36,25.36,50000.0,11.8737,11.8737,11.855,11.855,50000.0
2005-01-04 14:25:00,25.35,25.36,25.33,25.35,49000.0,11.8503,11.855,11.841,11.8503,49000.0
2005-01-04 14:30:00,25.35,25.36,25.35,25.36,22800.0,11.8503,11.855,11.8503,11.855,22800.0
2005-01-04 14:35:00,25.36,25.36,25.36,25.36,21000.0,11.855,11.855,11.855,11.855,21000.0
2005-01-04 14:40:00,25.37,25.41,25.36,25.39,33200.0,11.8597,11.8784,11.855,11.869,33200.0
2005-01-04 14:45:00,25.39,25.39,25.33,25.34,47800.0,11.869,11.869,11.841,11.8457,47800.0
2005-01-04 14:50:00,25.34,25.39,25.34,25.39,42400.0,11.8457,11.869,11.8457,11.869,42400.0
2005-01-04 14:55:00,25.39,25.4,25.39,25.4,16800.0,11.869,11.8737,11.869,11.8737,16800.0
2005-01-04 15:00:00,25.4,25.4,25.38,25.38,23600.0,11.8737,11.8737,11.8644,11.8644,23600.0
2005-01-04 15:05:00,25.38,25.39,25.36,25.36,37400.0,11.8644,11.869,11.855,11.855,37400.0
2005-01-04 15:10:00,25.36,25.36,25.33,25.33,50000.0,11.855,11.855,11.841,11.841,50000.0
2005-01-04 15:15:00,25.33,25.34,25.33,25.34,32200.0,11.841,11.8457,11.841,11.8457,32200.0
2005-01-04 15:20:00,25.34,25.34,25.32,25.32,43200.0,11.8457,11.8457,11.8363,11.8363,43200.0
2005-01-04 15:25:00,25.32,25.33,25.31,25.31,52800.0,11.8363,11.841,11.8316,11.8316,52800.0
2005-01-04 15:30:00,25.31,25.31,25.3,25.31,52200.0,11.8316,11.8316,11.827,11.8316,52200.0
2005-01-04 15:35:00,25.31,25.34,25.27,25.27,35200.0,11.8316,11.8457,11.8129,11.8129,35200.0
2005-01-04 15:40:00,25.27,25.27,25.25,25.25,50800.0,11.8129,11.8129,11.8036,11.8036,50800.0
2005-01-04 15:45:00,25.25,25.28,25.25,25.25,80600.0,11.8036,11.8176,11.8036,11.8036,80600.0
2005-01-04 15:50:00,25.25,25.27,25.25,25.26,108400.0,11.8036,11.8129,11.8036,11.8083,108400.0
2005-01-04 15:55:00,25.25,25.26,25.25,25.25,58400.0,11.8036,11.8083,11.8036,11.8036,58400.0
2005-01-05 09:30:00,25.13,25.28,25.13,25.25,118600.0,11.7475,11.8176,11.7475,11.8036,118600.0
2005-01-05 09:35:00,25.28,25.29,25.24,25.24,314200.0,11.8176,11.8223,11.7989,11.7989,314200.0
2005-01-05 09:40:00,25.24,25.26,25.22,25.25,78400.0,11.7989,11.8083,11.7896,11.8036,78400.0
2005-01-05 09:45:00,25.25,25.29,25.25,25.27,79600.0,11.8036,11.8223,11.8036,11.8129,79600.0
2005-01-05 09:50:00,25.25,25.29,25.25,25.26,39200.0,11.8036,11.8223,11.8036,11.8083,39200.0
2005-01-05 09:55:00,25.27,25.28,25.27,25.28,37400.0,11.8129,11.8176,11.8129,11.8176,37400.0
2005-01-05 10:00:00,25.28,25.29,25.27,25.28,55600.0,11.8176,11.8223,11.8129,11.8176,55600.0
2005-01-05 10:05:00,25.28,25.34,25.27,25.32,28200.0,11.8176,11.8457,11.8129,11.8363,28200.0
2005-01-05 10:10:00,25.33,25.33,25.28,25.29,19400.0,11.841,11.841,11.8176,11.8223,19400.0
2005-01-05 10:15:00,25.29,25.29,25.28,25.28,40800.0,11.8223,11.8223,11.8176,11.8176,40800.0
2005-01-05 10:20:00,25.27,25.28,25.25,25.26,14600.0,11.8129,11.8176,11.8036,11.8083,14600.0
2005-01-05 10:25:00,25.26,25.28,25.26,25.28,37200.0,11.8083,11.8176,11.8083,11.8176,37200.0
2005-01-05 10:30:00,25.28,25.32,25.27,25.32,79800.0,11.8176,11.8363,11.8129,11.8363,79800.0
2005-01-05 10:35:00,25.32,25.32,25.28,25.28,22200.0,11.8363,11.8363,11.8176,11.8176,22200.0
2005-01-05 10:40:00,25.28,25.3,25.28,25.3,14800.0,11.8176,11.827,11.8176,11.827,14800.0
2005-01-05 10:45:00,25.29,25.29,25.28,25.28,37000.0,11.8223,11.8223,11.8176,11.8176,37000.0
2005-01-05 10:50:00,25.29,25.29,25.28,25.29,12600.0,11.8223,11.8223,11.8176,11.8223,12600.0
2005-01-05 10:55:00,25.29,25.3,25.28,25.29,10400.0,11.8223,11.827,11.8176,11.8223,10400.0
2005-01-05 11:00:00,25.3,25.33,25.29,25.32,66400.0,11.827,11.841,11.8223,11.8363,66400.0
2005-01-05 11:05:00,25.33,25.36,25.32,25.35,26800.0,11.841,11.855,11.8363,11.8503,26800.0
2005-01-05 11:10:00,25.35,25.36,25.32,25.33,22600.0,11.8503,11.855,11.8363,11.841,22600.0
2005-01-05 11:15:00,25.33,25.35,25.33,25.35,26000.0,11.841,11.8503,11.841,11.8503,26000.0
2005-01-05 11:20:00,25.35,25.36,25.35,25.35,35200.0,11.8503,11.855,11.8503,11.8503,35200.0
2005-01-05 11:25:00,25.35,25.36,25.35,25.36,38800.0,11.8503,11.855,11.8503,11.855,38800.0
2005-01-05 11:30:00,25.36,25.38,25.36,25.36,29400.0,11.855,11.8644,11.855,11.855,29400.0
2005-01-05 11:35:00,25.36,25.38,25.35,25.35,10400.0,11.855,11.8644,11.8503,11.8503,10400.0
2005-01-05 11:40:00,25.35,25.36,25.34,25.34,25400.0,11.8503,11.855,11.8457,11.8457,25400.0
2005-01-05 11:45:00,25.34,25.36,25.33,25.36,22600.0,11.8457,11.855,11.841,11.855,22600.0
2005-01-05 11:50:00,25.35,25.35,25.33,25.34,17200.0,11.8503,11.8503,11.841,11.8457,17200.0
2005-01-05 11:55:00,25.34,25.35,25.33,25.34,14800.0,11.8457,11.8503,11.841,11.8457,14800.0
2005-01-05 12:00:00,25.34,25.35,25.32,25.32,18400.0,11.8457,11.8503,11.8363,11.8363,18400.0
2005-01-05 12:05:00,25.32,25.32,25.28,25.29,17000.0,11.8363,11.8363,11.8176,11.8223,17000.0
2005-01-05 12:10:00,25.29,25.3,25.29,25.29,21400.0,11.8223,11.827,11.8223,11.8223,21400.0
2005-01-05 12:15:00,25.3,25.3,25.29,25.29,9600.0,11.827,11.827,11.8223,11.8223,9600.0
2005-01-05 12:20:00,25.29,25.35,25.29,25.34,21000.0,11.8223,11.8503,11.8223,11.8457,21000.0
2005-01-05 12:25:00,25.34,25.34,25.3,25.3,14200.0,11.8457,11.8457,11.827,11.827,14200.0
2005-01-05 12:30:00,25.3,25.31,25.3,25.3,42400.0,11.827,11.8316,11.827,11.827,42400.0
2005-01-05 12:35:00,25.3,25.3,25.29,25.29,44400.0,11.827,11.827,11.8223,11.8223,44400.0
2005-01-05 12:40:00,25.29,25.31,25.29,25.3,35400.0,11.8223,11.8316,11.8223,11.827,35400.0
2005-01-05 12:45:00,25.3,25.32,25.29,25.3,11400.0,11.827,11.8363,11.8223,11.827,11400.0
2005-01-05 12:50:00,25.3,25.3,25.27,25.3,39400.0,11.827,11.827,11.8129,11.827,39400.0
2005-01-05 12:55:00,25.29,25.31,25.26,25.26,13800.0,11.8223,11.8316,11.8083,11.8083,13800.0
2005-01-05 13:00:00,25.27,25.27,25.24,25.25,27400.0,11.8129,11.8129,11.7989,11.8036,27400.0
2005-01-05 13:05:00,25.27,25.27,25.25,25.25,16000.0,11.8129,11.8129,11.8036,11.8036,16000.0
2005-01-05 13:10:00,25.25,25.25,25.21,25.22,23200.0,11.8036,11.8036,11.7849,11.7896,23200.0
2005-01-05 13:15:00,25.22,25.22,25.18,25.2,13800.0,11.7896,11.7896,11.7709,11.7802,13800.0
2005-01-05 13:20:00,25.2,25.23,25.18,25.22,22600.0,11.7802,11.7942,11.7709,11.7896,22600.0
2005-01-05 13:25:00,25.22,25.22,25.18,25.2,73600.0,11.7896,11.7896,11.7709,11.7802,73600.0
2005-01-05 13:30:00,25.19,25.19,25.18,25.18,12800.0,11.7755,11.7755,11.7709,11.7709,12800.0
2005-01-05 13:35:00,25.17,25.19,25.17,25.18,30800.0,11.7662,11.7755,11.7662,11.7709,30800.0
2005-01-05 13:40:00,25.18,25.18,25.17,25.17,26400.0,11.7709,11.7709,11.7662,11.7662,26400.0
2005-01-05 13:45:00,25.17,25.18,25.17,25.18,25600.0,11.7662,11.7709,11.7662,11.7709,25600.0
2005-01-05 13:50:00,25.18,25.18,25.17,25.18,24400.0,11.7709,11.7709,11.7662,11.7709,24400.0
2005-01-05 13:55:00,25.18,25.18,25.17,25.17,24400.0,11.7709,11.7709,11.7662,11.7662,24400.0
2005-01-05 14:00:00,25.18,25.19,25.17,25.17,128800.0,11.7709,11.7755,11.7662,11.7662,128800.0
2005-01-05 14:05:00,25.17,25.17,25.16,25.16,11800.0,11.7662,11.7662,11.7615,11.7615,11800.0
2005-01-05 14:10:00,25.16,25.17,25.13,25.13,28000.0,11.7615,11.7662,11.7475,11.7475,28000.0
2005-01-05 14:15:00,25.13,25.13,25.11,25.11,50200.0,11.7475,11.7475,11.7381,11.7381,50200.0
2005-01-05 14:20:00,25.12,25.13,25.11,25.13,216000.0,11.7428,11.7475,11.7381,11.7475,216000.0
2005-01-05 14:25:00,25.13,25.14,25.11,25.11,11200.0,11.7475,11.7522,11.7381,11.7381,11200.0
2005-01-05 14:30:00,25.11,25.11,25.09,25.1,49800.0,11.7381,11.7381,11.7288,11.7335,49800.0
2005-01-05 14:35:00,25.09,25.09,25.05,25.05,28800.0,11.7288,11.7288,11.7101,11.7101,28800.0
2005-01-05 14:40:00,25.04,25.05,25.0,25.01,60400.0,11.7054,11.7101,11.6867,11.6914,60400.0
2005-01-05 14:45:00,25.01,25.01,24.96,24.97,86600.0,11.6914,11.6914,11.668,11.6727,86600.0
2005-01-05 14:50:00,24.98,24.98,24.97,24.98,106000.0,11.6774,11.6774,11.6727,11.6774,106000.0
2005-01-05 14:55:00,24.98,24.99,24.98,24.98,55800.0,11.6774,11.682,11.6774,11.6774,55800.0
2005-01-05 15:00:00,24.98,24.98,24.96,24.97,24400.0,11.6774,11.6774,11.668,11.6727,24400.0
2005-01-05 15:05:00,24.96,24.98,24.96,24.97,28000.0,11.668,11.6774,11.668,11.6727,28000.0
2005-01-05 15:10:00,24.97,25.0,24.97,25.0,52600.0,11.6727,11.6867,11.6727,11.6867,52600.0
2005-01-05 15:15:00,25.0,25.02,25.0,25.0,52600.0,11.6867,11.6961,11.6867,11.6867,52600.0
2005-01-05 15:20:00,25.0,25.0,24.99,25.0,55600.0,11.6867,11.6867,11.682,11.6867,55600.0
2005-01-05 15:25:00,25.0,25.0,24.98,24.99,68600.0,11.6867,11.6867,11.6774,11.682,68600.0
2005-01-05 15:30:00,24.98,25.0,24.95,24.99,110800.0,11.6774,11.6867,11.6634,11.682,110800.0
2005-01-05 15:35:00,24.99,24.99,24.98,24.98,60000.0,11.682,11.682,11.6774,11.6774,60000.0
2005-01-05 15:40:00,24.99,24.99,24.98,24.99,64200.0,11.682,11.682,11.6774,11.682,64200.0
2005-01-05 15:45:00,24.99,25.0,24.98,24.99,95200.0,11.682,11.6867,11.6774,11.682,95200.0
2005-01-05 15:50:00,24.98,24.99,24.93,24.94,89600.0,11.6774,11.682,11.654,11.6587,89600.0
2005-01-05 15:55:00,24.93,24.94,24.9,24.9,83200.0,11.654,11.6587,11.64,11.64,83200.0
2005-01-06 09:30:00,24.85,24.86,24.66,24.75,75600.0,11.6166,11.6213,11.5278,11.5699,75600.0
2005-01-06 09:35:00,24.8,24.85,24.8,24.85,30400.0,11.5932,11.6166,11.5932,11.6166,30400.0
2005-01-06 09:40:00,24.85,24.86,24.81,24.81,52400.0,11.6166,11.6213,11.5979,11.5979,52400.0
2005-01-06 09:45:00,24.81,24.82,24.78,24.82,93800.0,11.5979,11.6026,11.5839,11.6026,93800.0
2005-01-06 09:50:00,24.82,24.92,24.82,24.92,52000.0,11.6026,11.6493,11.6026,11.6493,52000.0
2005-01-06 09:55:00,24.9,24.91,24.82,24.83,94200.0,11.64,11.6447,11.6026,11.6073,94200.0
2005-01-06 10:00:00,24.84,24.86,24.84,24.86,47400.0,11.6119,11.6213,11.6119,11.6213,47400.0
2005-01-06 10:05:00,24.86,24.86,24.81,24.85,64400.0,11.6213,11.6213,11.5979,11.6166,64400.0
2005-01-06 10:10:00,24.85,24.85,24.84,24.84,65000.0,11.6166,11.6166,11.6119,11.6119,65000.0
2005-01-06 10:15:00,24.85,24.86,24.85,24.86,82000.0,11.6166,11.6213,11.6166,11.6213,82000.0
2005-01-06 10:20:00,24.86,24.91,24.85,24.91,30400.0,11.6213,11.6447,11.6166,11.6447,30400.0
2005-01-06 10:25:00,24.9,24.93,24.86,24.86,26400.0,11.64,11.654,11.6213,11.6213,26400.0
2005-01-06 10:30:00,24.87,24.88,24.85,24.88,22600.0,11.626,11.6306,11.6166,11.6306,22600.0
2005-01-06 10:35:00,24.88,24.93,24.87,24.92,27800.0,11.6306,11.654,11.626,11.6493,27800.0
2005-01-06 10:40:00,24.92,24.92,24.88,24.89,22000.0,11.6493,11.6493,11.6306,11.6353,22000.0
2005-01-06 10:45:00,24.9,24.91,24.89,24.89,17800.0,11.64,11.6447,11.6353,11.6353,17800.0
2005-01-06 10:50:00,24.89,24.89,24.85,24.85,21000.0,11.6353,11.6353,11.6166,11.6166,21000.0
2005-01-06 10:55:00,24.85,24.86,24.85,24.86,22000.0,11.6166,11.6213,11.6166,11.6213,22000.0
2005-01-06 11:00:00,24.86,24.86,24.86,24.86,20600.0,11.6213,11.6213,11.6213,11.6213,20600.0
2005-01-06 11:05:00,24.86,24.9,24.86,24.9,45000.0,11.6213,11.64,11.6213,11.64,45000.0
2005-01-06 11:10:00,24.9,24.9,24.89,24.9,43000.0,11.64,11.64,11.6353,11.64,43000.0
2005-01-06 11:15:00,24.9,24.9,24.89,24.9,62000.0,11.64,11.64,11.6353,11.64,62000.0
2005-01-06 11:20:00,24.92,24.92,24.9,24.92,23000.0,11.6493,11.6493,11.64,11.6493,23000.0
2005-01-06 11:25:00,24.92,24.92,24.89,24.91,38200.0,11.6493,11.6493,11.6353,11.6447,38200.0
2005-01-06 11:30:00,24.91,24.95,24.9,24.94,47600.0,11.6447,11.6634,11.64,11.6587,47600.0
2005-01-06 11:35:00,24.95,24.98,24.95,24.98,29800.0,11.6634,11.6774,11.6634,11.6774,29800.0
2005-01-06 11:40:00,24.98,24.98,24.91,24.95,58200.0,11.6774,11.6774,11.6447,11.6634,58200.0
2005-01-06 11:45:00,24.93,24.97,24.93,24.97,16800.0,11.654,11.6727,11.654,11.6727,16800.0
2005-01-06 11:50:00,24.97,24.98,24.96,24.98,13800.0,11.6727,11.6774,11.668,11.6774,13800.0
2005-01-06 11:55:00,24.98,24.98,24.96,24.96,17200.0,11.6774,11.6774,11.668,11.668,17200.0
2005-01-06 12:00:00,24.96,24.97,24.96,24.97,10600.0,11.668,11.6727,11.668,11.6727,10600.0
2005-01-06 12:05:00,24.98,25.0,24.98,24.99,15600.0,11.6774,11.6867,11.6774,11.682,15600.0
2005-01-06 12:10:00,24.98,24.98,24.93,24.97,18200.0,11.6774,11.6774,11.654,11.6727,18200.0
2005-01-06 12:15:00,24.97,24.98,24.96,24.98,32400.0,11.6727,11.6774,11.668,11.6774,32400.0
2005-01-06 12:20:00,24.99,24.99,24.98,24.98,10800.0,11.682,11.682,11.6774,11.6774,10800.0
2005-01-06 12:25:00,24.98,24.98,24.97,24.98,14000.0,11.6774,11.6774,11.6727,11.6774,14000.0
2005-01-06 12:30:00,24.98,24.99,24.98,24.98,7200.0,11.6774,11.682,11.6774,11.6774,7200.0
2005-01-06 12:35:00,24.98,25.0,24.98,25.0,7800.0,11.6774,11.6867,11.6774,11.6867,7800.0
2005-01-06 12:40:00,25.0,25.0,24.99,25.0,17400.0,11.6867,11.6867,11.682,11.6867,17400.0
2005-01-06 12:45:00,24.99,25.0,24.98,24.98,10000.0,11.682,11.6867,11.6774,11.6774,10000.0
2005-01-06 12:50:00,24.99,24.99,24.98,24.98,9800.0,11.682,11.682,11.6774,11.6774,9800.0
2005-01-06 12:55:00,24.98,24.99,24.95,24.95,10400.0,11.6774,11.682,11.6634,11.6634,10400.0
2005-01-06 13:00:00,24.94,24.96,24.93,24.96,9400.0,11.6587,11.668,11.654,11.668,9400.0
2005-01-06 13:05:00,24.97,24.98,24.96,24.98,16400.0,11.6727,11.6774,11.668,11.6774,16400.0
2005-01-06 13:10:00,24.98,24.99,24.97,24.99,22000.0,11.6774,11.682,11.6727,11.682,22000.0
2005-01-06 13:15:00,24.99,24.99,24.96,24.96,10000.0,11.682,11.682,11.668,11.668,10000.0
2005-01-06 13:20:00,24.96,25.0,24.96,25.0,35600.0,11.668,11.6867,11.668,11.6867,35600.0
2005-01-06 13:25:00,25.0,25.03,25.0,25.02,38800.0,11.6867,11.7007,11.6867,11.6961,38800.0
2005-01-06 13:30:00,25.03,25.03,25.0,25.0,36800.0,11.7007,11.7007,11.6867,11.6867,36800.0
2005-01-06 13:35:00,25.0,25.01,25.0,25.0,22600.0,11.6867,11.6914,11.6867,11.6867,22600.0
2005-01-06 13:40:00,25.01,25.01,25.0,25.0,16800.0,11.6914,11.6914,11.6867,11.6867,16800.0
2005-01-06 13:45:00,25.0,25.0,24.99,25.0,20200.0,11.6867,11.6867,11.682,11.6867,20200.0
2005-01-06 13:50:00,25.0,25.01,25.0,25.0,23200.0,11.6867,11.6914,11.6867,11.6867,23200.0
2005-01-06 13:55:00,25.0,25.0,24.99,25.0,14800.0,11.6867,11.6867,11.682,11.6867,14800.0
2005-01-06 14:00:00,25.0,25.0,24.99,24.99,15000.0,11.6867,11.6867,11.682,11.682,15000.0
2005-01-06 14:05:00,24.99,25.02,24.99,25.0,19600.0,11.682,11.6961,11.682,11.6867,19600.0
2005-01-06 14:10:00,25.0,25.0,24.95,24.96,23800.0,11.6867,11.6867,11.6634,11.668,23800.0
2005-01-06 14:15:00,24.97,25.0,24.97,25.0,12000.0,11.6727,11.6867,11.6727,11.6867,12000.0
2005-01-06 14:20:00,25.0,25.02,25.0,25.0,20600.0,11.6867,11.6961,11.6867,11.6867,20600.0
2005-01-06 14:25:00,25.0,25.02,25.0,25.01,9200.0,11.6867,11.6961,11.6867,11.6914,9200.0
2005-01-06 14:30:00,25.01,25.01,24.99,25.0,24600.0,11.6914,11.6914,11.682,11.6867,24600.0
2005-01-06 14:35:00,25.0,25.01,25.0,25.0,30600.0,11.6867,11.6914,11.6867,11.6867,30600.0
2005-01-06 14:40:00,25.0,25.0,24.99,24.99,15200.0,11.6867,11.6867,11.682,11.682,15200.0
2005-01-06 14:45:00,24.99,25.0,24.98,24.98,22200.0,11.682,11.6867,11.6774,11.6774,22200.0
2005-01-06 14:50:00,24.98,24.99,24.98,24.99,17800.0,11.6774,11.682,11.6774,11.682,17800.0
2005-01-06 14:55:00,25.0,25.0,24.98,24.98,28000.0,11.6867,11.6867,11.6774,11.6774,28000.0
2005-01-06 15:00:00,24.99,25.0,24.98,25.0,22400.0,11.682,11.6867,11.6774,11.6867,22400.0
2005-01-06 15:05:00,25.0,25.0,24.98,25.0,17600.0,11.6867,11.6867,11.6774,11.6867,17600.0
2005-01-06 15:10:00,25.0,25.01,24.99,25.0,29200.0,11.6867,11.6914,11.682,11.6867,29200.0
2005-01-06 15:15:00,24.99,25.0,24.98,24.98,19200.0,11.682,11.6867,11.6774,11.6774,19200.0
2005-01-06 15:20:00,24.98,24.99,24.97,24.99,25400.0,11.6774,11.682,11.6727,11.682,25400.0
2005-01-06 15:25:00,24.99,25.0,24.99,25.0,24600.0,11.682,11.6867,11.682,11.6867,24600.0
2005-01-06 15:30:00,25.0,25.0,25.0,25.0,24200.0,11.6867,11.6867,11.6867,11.6867,24200.0
2005-01-06 15:35:00,25.0,25.01,25.0,25.0,24400.0,11.6867,11.6914,11.6867,11.6867,24400.0
2005-01-06 15:40:00,25.01,25.05,25.01,25.04,38800.0,11.6914,11.7101,11.6914,11.7054,38800.0
2005-01-06 15:45:00,25.04,25.05,25.04,25.04,36400.0,11.7054,11.7101,11.7054,11.7054,36400.0
2005-01-06 15:50:00,25.05,25.05,25.04,25.04,40800.0,11.7101,11.7101,11.7054,11.7054,40800.0
2005-01-06 15:55:00,25.04,25.04,24.97,24.99,85600.0,11.7054,11.7054,11.6727,11.682,85600.0
2005-01-07 09:30:00,24.91,25.07,24.9,25.07,74600.0,11.6447,11.7194,11.64,11.7194,74600.0
2005-01-07 09:35:00,25.07,25.2,25.07,25.16,85200.0,11.7194,11.7802,11.7194,11.7615,85200.0
2005-01-07 09:40:00,25.15,25.17,25.08,25.08,40400.0,11.7568,11.7662,11.7241,11.7241,40400.0
2005-01-07 09:45:00,25.08,25.08,25.0,25.03,38200.0,11.7241,11.7241,11.6867,11.7007,38200.0
2005-01-07 09:50:00,25.03,25.1,25.03,25.1,32600.0,11.7007,11.7335,11.7007,11.7335,32600.0
2005-01-07 09:55:00,25.1,25.11,25.03,25.05,25400.0,11.7335,11.7381,11.7007,11.7101,25400.0
2005-01-07 10:00:00,25.07,25.1,25.05,25.09,39000.0,11.7194,11.7335,11.7101,11.7288,39000.0
2005-01-07 10:05:00,25.1,25.1,24.95,24.95,37600.0,11.7335,11.7335,11.6634,11.6634,37600.0
2005-01-07 10:10:00,24.95,24.95,24.85,24.9,74000.0,11.6634,11.6634,11.6166,11.64,74000.0
2005-01-07 10:15:00,24.9,24.92,24.89,24.92,29200.0,11.64,11.6493,11.6353,11.6493,29200.0
2005-01-07 10:20:00,24.91,24.92,24.91,24.91,11600.0,11.6447,11.6493,11.6447,11.6447,11600.0
2005-01-07 10:25:00,24.91,24.91,24.89,24.9,10000.0,11.6447,11.6447,11.6353,11.64,10000.0
2005-01-07 10:30:00,24.9,24.9,24.86,24.86,48000.0,11.64,11.64,11.6213,11.6213,48000.0
2005-01-07 10:35:00,24.86,24.89,24.82,24.83,41400.0,11.6213,11.6353,11.6026,11.6073,41400.0
2005-01-07 10:40:00,24.83,24.88,24.82,24.88,33600.0,11.6073,11.6306,11.6026,11.6306,33600.0
2005-01-07 10:45:00,24.88,24.93,24.88,24.93,32800.0,11.6306,11.654,11.6306,11.654,32800.0
2005-01-07 10:50:00,24.93,24.93,24.9,24.9,23800.0,11.654,11.654,11.64,11.64,23800.0
2005-01-07 10:55:00,24.88,24.9,24.88,24.9,57000.0,11.6306,11.64,11.6306,11.64,57000.0
2005-01-07 11:00:00,24.9,24.91,24.89,24.9,31000.0,11.64,11.6447,11.6353,11.64,31000.0
2005-01-07 11:05:00,24.92,24.93,24.91,24.91,17200.0,11.6493,11.654,11.6447,11.6447,17200.0
2005-01-07 11:10:00,24.91,24.93,24.91,24.92,69800.0,11.6447,11.654,11.6447,11.6493,69800.0
2005-01-07 11:15:00,24.92,24.92,24.9,24.91,82600.0,11.6493,11.6493,11.64,11.6447,82600.0
2005-01-07 11:20:00,24.9,24.93,24.9,24.93,195000.0,11.64,11.654,11.64,11.654,195000.0
2005-01-07 11:25:00,24.93,24.93,24.91,24.91,171600.0,11.654,11.654,11.6447,11.6447,171600.0
2005-01-07 11:30:00,24.91,24.95,24.91,24.93,116600.0,11.6447,11.6634,11.6447,11.654,116600.0
2005-01-07 11:35:00,24.94,25.02,24.93,24.98,123800.0,11.6587,11.6961,11.654,11.6774,123800.0
2005-01-07 11:40:00,24.98,25.01,24.96,25.01,246600.0,11.6774,11.6914,11.668,11.6914,246600.0
2005-01-07 11:45:00,25.0,25.0,24.99,24.99,19400.0,11.6867,11.6867,11.682,11.682,19400.0
2005-01-07 11:50:00,24.98,24.98,24.96,24.97,10600.0,11.6774,11.6774,11.668,11.6727,10600.0
2005-01-07 11:55:00,24.97,24.99,24.96,24.99,24600.0,11.6727,11.682,11.668,11.682,24600.0
2005-01-07 12:00:00,24.99,24.99,24.95,24.95,27000.0,11.682,11.682,11.6634,11.6634,27000.0
2005-01-07 12:05:00,24.95,24.97,24.94,24.96,82200.0,11.6634,11.6727,11.6587,11.668,82200.0
2005-01-07 12:10:00,24.97,24.97,24.96,24.97,14000.0,11.6727,11.6727,11.668,11.6727,14000.0
2005-01-07 12:15:00,24.98,24.99,24.95,24.95,26800.0,11.6774,11.682,11.6634,11.6634,26800.0
2005-01-07 12:20:00,24.94,24.98,24.94,24.96,153600.0,11.6587,11.6774,11.6587,11.668,153600.0
2005-01-07 12:25:00,24.95,24.96,24.94,24.96,36200.0,11.6634,11.668,11.6587,11.668,36200.0
2005-01-07 12:30:00,24.96,24.96,24.93,24.95,19000.0,11.668,11.668,11.654,11.6634,19000.0
2005-01-07 12:35:00,24.95,24.98,24.93,24.93,63800.0,11.6634,11.6774,11.654,11.654,63800.0
2005-01-07 12:40:00,24.93,24.93,24.91,24.92,63400.0,11.654,11.654,11.6447,11.6493,63400.0
2005-01-07 12:45:00,24.92,24.93,24.92,24.93,55400.0,11.6493,11.654,11.6493,11.654,55400.0
2005-01-07 12:50:00,24.93,24.93,24.92,24.93,10400.0,11.654,11.654,11.6493,11.654,10400.0
2005-01-07 12:55:00,24.93,24.93,24.92,24.92,21800.0,11.654,11.654,11.6493,11.6493,21800.0
2005-01-07 13:00:00,24.92,24.92,24.92,24.92,24400.0,11.6493,11.6493,11.6493,11.6493,24400.0
2005-01-07 13:05:00,24.91,24.91,24.89,24.89,16800.0,11.6447,11.6447,11.6353,11.6353,16800.0
2005-01-07 13:10:00,24.9,24.93,24.9,24.92,124200.0,11.64,11.654,11.64,11.6493,124200.0
2005-01-07 13:15:00,24.92,24.93,24.92,24.92,11800.0,11.6493,11.654,11.6493,11.6493,11800.0
2005-01-07 13:20:00,24.92,24.94,24.92,24.93,13000.0,11.6493,11.6587,11.6493,11.654,13000.0
2005-01-07 13:25:00,24.93,24.93,24.92,24.92,26000.0,11.654,11.654,11.6493,11.6493,26000.0
2005-01-07 13:30:00,24.92,24.93,24.91,24.93,14000.0,11.6493,11.654,11.6447,11.654,14000.0
2005-01-07 13:35:00,24.93,24.93,24.91,24.91,26800.0,11.654,11.654,11.6447,11.6447,26800.0
2005-01-07 13:40:00,24.91,24.91,24.91,24.91,21000.0,11.6447,11.6447,11.6447,11.6447,21000.0
2005-01-07 13:45:00,24.9,24.91,24.9,24.9,64400.0,11.64,11.6447,11.64,11.64,64400.0
2005-01-07 13:50:00,24.91,24.91,24.9,24.91,10800.0,11.6447,11.6447,11.64,11.6447,10800.0
2005-01-07 13:55:00,24.91,24.92,24.89,24.9,29200.0,11.6447,11.6493,11.6353,11.64,29200.0
2005-01-07 14:00:00,24.9,24.93,24.9,24.91,13800.0,11.64,11.654,11.64,11.6447,13800.0
2005-01-07 14:05:00,24.9,24.91,24.89,24.89,13400.0,11.64,11.6447,11.6353,11.6353,13400.0
2005-01-07 14:10:00,24.89,24.9,24.88,24.89,31600.0,11.6353,11.64,11.6306,11.6353,31600.0
2005-01-07 14:15:00,24.89,24.89,24.84,24.84,45800.0,11.6353,11.6353,11.6119,11.6119,45800.0
2005-01-07 14:20:00,24.85,24.85,24.83,24.83,10000.0,11.6166,11.6166,11.6073,11.6073,10000.0
2005-01-07 14:25:00,24.83,24.83,24.82,24.83,13600.0,11.6073,11.6073,11.6026,11.6073,13600.0
2005-01-07 14:30:00,24.82,24.86,24.82,24.82,26400.0,11.6026,11.6213,11.6026,11.6026,26400.0
2005-01-07 14:35:00,24.82,24.83,24.81,24.82,24200.0,11.6026,11.6073,11.5979,11.6026,24200.0
2005-01-07 14:40:00,24.81,24.86,24.81,24.85,32000.0,11.5979,11.6213,11.5979,11.6166,32000.0
2005-01-07 14:45:00,24.85,24.9,24.85,24.89,67800.0,11.6166,11.64,11.6166,11.6353,67800.0
2005-01-07 14:50:00,24.88,24.88,24.86,24.86,13200.0,11.6306,11.6306,11.6213,11.6213,13200.0
2005-01-07 14:55:00,24.86,24.86,24.85,24.86,21600.0,11.6213,11.6213,11.6166,11.6213,21600.0
2005-01-07 15:00:00,24.85,24.9,24.85,24.88,18200.0,11.6166,11.64,11.6166,11.6306,18200.0
2005-01-07 15:05:00,24.86,24.87,24.86,24.86,17400.0,11.6213,11.626,11.6213,11.6213,17400.0
2005-01-07 15:10:00,24.86,24.89,24.86,24.88,33000.0,11.6213,11.6353,11.6213,11.6306,33000.0
2005-01-07 15:15:00,24.88,24.89,24.87,24.88,31800.0,11.6306,11.6353,11.626,11.6306,31800.0
2005-01-07 15:20:00,24.88,24.88,24.86,24.87,66200.0,11.6306,11.6306,11.6213,11.626,66200.0
2005-01-07 15:25:00,24.86,24.86,24.85,24.85,27200.0,11.6213,11.6213,11.6166,11.6166,27200.0
2005-01-07 15:30:00,24.85,24.86,24.84,24.84,27000.0,11.6166,11.6213,11.6119,11.6119,27000.0
2005-01-07 15:35:00,24.84,24.84,24.82,24.83,40200.0,11.6119,11.6119,11.6026,11.6073,40200.0
2005-01-07 15:40:00,24.84,24.85,24.84,24.84,27600.0,11.6119,11.6166,11.6119,11.6119,27600.0
2005-01-07 15:45:00,24.84,24.85,24.83,24.83,75200.0,11.6119,11.6166,11.6073,11.6073,75200.0
2005-01-07 15:50:00,24.83,24.83,24.8,24.82,42400.0,11.6073,11.6073,11.5932,11.6026,42400.0
2005-01-07 15:55:00,24.82,24.83,24.82,24.83,91600.0,11.6026,11.6073,11.6026,11.6073,91600.0
2005-01-10 09:30:00,24.82,24.88,24.82,24.86,37800.0,11.6026,11.6306,11.6026,11.6213,37800.0
2005-01-10 09:35:00,24.86,24.93,24.86,24.91,29400.0,11.6213,11.654,11.6213,11.6447,29400.0
2005-01-10 09:40:00,24.91,24.91,24.83,24.84,37200.0,11.6447,11.6447,11.6073,11.6119,37200.0
2005-01-10 09:45:00,24.84,24.97,24.84,24.96,38200.0,11.6119,11.6727,11.6119,11.668,38200.0
2005-01-10 09:50:00,24.96,24.98,24.91,24.95,27800.0,11.668,11.6774,11.6447,11.6634,27800.0
2005-01-10 09:55:00,24.95,25.03,24.95,24.99,46000.0,11.6634,11.7007,11.6634,11.682,46000.0
2005-01-10 10:00:00,24.97,24.97,24.94,24.94,55200.0,11.6727,11.6727,11.6587,11.6587,55200.0
2005-01-10 10:05:00,24.95,24.95,24.92,24.95,25800.0,11.6634,11.6634,11.6493,11.6634,25800.0
2005-01-10 10:10:00,24.95,25.0,24.95,25.0,17600.0,11.6634,11.6867,11.6634,11.6867,17600.0
2005-01-10 10:15:00,24.99,25.09,24.99,25.08,41800.0,11.682,11.7288,11.682,11.7241,41800.0
2005-01-10 10:20:00,25.08,25.1,25.04,25.04,28200.0,11.7241,11.7335,11.7054,11.7054,28200.0
2005-01-10 10:25:00,25.04,25.05,25.03,25.04,26400.0,11.7054,11.7101,11.7007,11.7054,26400.0
2005-01-10 10:30:00,25.06,25.06,25.03,25.04,17000.0,11.7148,11.7148,11.7007,11.7054,17000.0
2005-01-10 10:35:00,25.03,25.05,25.0,25.05,29400.0,11.7007,11.7101,11.6867,11.7101,29400.0
2005-01-10 10:40:00,25.05,25.05,25.03,25.05,15800.0,11.7101,11.7101,11.7007,11.7101,15800.0
2005-01-10 10:45:00,25.04,25.05,25.03,25.04,23800.0,11.7054,11.7101,11.7007,11.7054,23800.0
2005-01-10 10:50:00,25.04,25.05,25.04,25.05,7600.0,11.7054,11.7101,11.7054,11.7101,7600.0
2005-01-10 10:55:00,25.06,25.07,25.03,25.03,9800.0,11.7148,11.7194,11.7007,11.7007,9800.0
2005-01-10 11:00:00,25.05,25.05,25.05,25.05,9000.0,11.7101,11.7101,11.7101,11.7101,9000.0
2005-01-10 11:05:00,25.05,25.13,25.05,25.13,25400.0,11.7101,11.7475,11.7101,11.7475,25400.0
2005-01-10 11:10:00,25.14,25.15,25.13,25.13,21400.0,11.7522,11.7568,11.7475,11.7475,21400.0
2005-01-10 11:15:00,25.13,25.13,25.1,25.11,19600.0,11.7475,11.7475,11.7335,11.7381,19600.0
2005-01-10 11:20:00,25.08,25.14,25.08,25.09,37000.0,11.7241,11.7522,11.7241,11.7288,37000.0
2005-01-10 11:25:00,25.09,25.13,25.09,25.13,32400.0,11.7288,11.7475,11.7288,11.7475,32400.0
2005-01-10 11:30:00,25.13,25.14,25.11,25.13,115600.0,11.7475,11.7522,11.7381,11.7475,115600.0
2005-01-10 11:35:00,25.12,25.13,25.11,25.13,15000.0,11.7428,11.7475,11.7381,11.7475,15000.0
2005-01-10 11:40:00,25.13,25.17,25.13,25.16,29400.0,11.7475,11.7662,11.7475,11.7615,29400.0
2005-01-10 11:45:00,25.16,25.17,25.14,25.16,49400.0,11.7615,11.7662,11.7522,11.7615,49400.0
2005-01-10 11:50:00,25.15,25.18,25.15,25.18,12400.0,11.7568,11.7709,11.7568,11.7709,12400.0
2005-01-10 11:55:00,25.18,25.19,25.17,25.18,27400.0,11.7709,11.7755,11.7662,11.7709,27400.0
2005-01-10 12:00:00,25.18,25.22,25.18,25.22,34000.0,11.7709,11.7896,11.7709,11.7896,34000.0
2005-01-10 12:05:00,25.22,25.22,25.19,25.19,13600.0,11.7896,11.7896,11.7755,11.7755,13600.0
2005-01-10 12:10:00,25.18,25.19,25.16,25.18,21200.0,11.7709,11.7755,11.7615,11.7709,21200.0
2005-01-10 12:15:00,25.18,25.18,25.16,25.17,56400.0,11.7709,11.7709,11.7615,11.7662,56400.0
2005-01-10 12:20:00,25.17,25.18,25.15,25.17,130400.0,11.7662,11.7709,11.7568,11.7662,130400.0
2005-01-10 12:25:00,25.18,25.19,25.18,25.18,6600.0,11.7709,11.7755,11.7709,11.7709,6600.0
2005-01-10 12:30:00,25.2,25.2,25.18,25.2,27600.0,11.7802,11.7802,11.7709,11.7802,27600.0
2005-01-10 12:35:00,25.2,25.21,25.19,25.2,27400.0,11.7802,11.7849,11.7755,11.7802,27400.0
2005-01-10 12:40:00,25.2,25.2,25.15,25.15,13800.0,11.7802,11.7802,11.7568,11.7568,13800.0
2005-01-10 12:45:00,25.15,25.15,25.11,25.11,10200.0,11.7568,11.7568,11.7381,11.7381,10200.0
2005-01-10 12:50:00,25.11,25.11,25.09,25.11,18200.0,11.7381,11.7381,11.7288,11.7381,18200.0
2005-01-10 12:55:00,25.11,25.11,25.1,25.1,31200.0,11.7381,11.7381,11.7335,11.7335,31200.0
2005-01-10 13:00:00,25.11,25.11,25.1,25.1,16600.0,11.7381,11.7381,11.7335,11.7335,16600.0
2005-01-10 13:05:00,25.1,25.1,25.09,25.1,24200.0,11.7335,11.7335,11.7288,11.7335,24200.0
2005-01-10 13:10:00,25.09,25.11,25.09,25.11,11000.0,11.7288,11.7381,11.7288,11.7381,11000.0
2005-01-10 13:15:00,25.11,25.14,25.1,25.13,23600.0,11.7381,11.7522,11.7335,11.7475,23600.0
2005-01-10 13:20:00,25.13,25.13,25.1,25.1,13600.0,11.7475,11.7475,11.7335,11.7335,13600.0
2005-01-10 13:25:00,25.1,25.11,25.1,25.1,4800.0,11.7335,11.7381,11.7335,11.7335,4800.0
2005-01-10 13:30:00,25.11,25.13,25.11,25.13,23400.0,11.7381,11.7475,11.7381,11.7475,23400.0
2005-01-10 13:35:00,25.13,25.13,25.13,25.13,9800.0,11.7475,11.7475,11.7475,11.7475,9800.0
2005-01-10 13:40:00,25.13,25.13,25.13,25.13,6400.0,11.7475,11.7475,11.7475,11.7475,6400.0
2005-01-10 13:45:00,25.13,25.13,25.11,25.11,11000.0,11.7475,11.7475,11.7381,11.7381,11000.0
2005-01-10 13:50:00,25.12,25.13,25.11,25.13,7800.0,11.7428,11.7475,11.7381,11.7475,7800.0
2005-01-10 13:55:00,25.11,25.12,25.11,25.11,5400.0,11.7381,11.7428,11.7381,11.7381,5400.0
2005-01-10 14:00:00,25.11,25.11,25.11,25.11,10400.0,11.7381,11.7381,11.7381,11.7381,10400.0
2005-01-10 14:05:00,25.1,25.11,25.1,25.11,16600.0,11.7335,11.7381,11.7335,11.7381,16600.0
2005-01-10 14:10:00,25.12,25.12,25.09,25.11,14200.0,11.7428,11.7428,11.7288,11.7381,14200.0
2005-01-10 14:15:00,25.12,25.13,25.11,25.13,10800.0,11.7428,11.7475,11.7381,11.7475,10800.0
2005-01-10 14:20:00,25.13,25.13,25.12,25.13,25600.0,11.7475,11.7475,11.7428,11.7475,25600.0
2005-01-10 14:25:00,25.13,25.15,25.11,25.11,17600.0,11.7475,11.7568,11.7381,11.7381,17600.0
2005-01-10 14:30:00,25.11,25.11,25.09,25.11,10800.0,11.7381,11.7381,11.7288,11.7381,10800.0
2005-01-10 14:35:00,25.11,25.12,25.11,25.11,12000.0,11.7381,11.7428,11.7381,11.7381,12000.0
2005-01-10 14:40:00,25.12,25.14,25.11,25.14,19600.0,11.7428,11.7522,11.7381,11.7522,19600.0
2005-01-10 14:45:00,25.13,25.13,25.09,25.1,42800.0,11.7475,11.7475,11.7288,11.7335,42800.0
2005-01-10 14:50:00,25.1,25.1,25.06,25.07,15200.0,11.7335,11.7335,11.7148,11.7194,15200.0
2005-01-10 14:55:00,25.07,25.1,25.06,25.1,21200.0,11.7194,11.7335,11.7148,11.7335,21200.0
2005-01-10 15:00:00,25.1,25.11,25.1,25.11,26000.0,11.7335,11.7381,11.7335,11.7381,26000.0
2005-01-10 15:05:00,25.11,25.11,25.07,25.09,19000.0,11.7381,11.7381,11.7194,11.7288,19000.0
2005-01-10 15:10:00,25.09,25.1,25.08,25.1,15400.0,11.7288,11.7335,11.7241,11.7335,15400.0
2005-01-10 15:15:00,25.09,25.1,25.07,25.07,22800.0,11.7288,11.7335,11.7194,11.7194,22800.0
2005-01-10 15:20:00,25.09,25.09,25.05,25.06,13800.0,11.7288,11.7288,11.7101,11.7148,13800.0
2005-01-10 15:25:00,25.06,25.07,25.05,25.05,122600.0,11.7148,11.7194,11.7101,11.7101,122600.0
2005-01-10 15:30:00,25.05,25.05,25.0,25.01,34800.0,11.7101,11.7101,11.6867,11.6914,34800.0
2005-01-10 15:35:00,25.02,25.04,25.01,25.04,64000.0,11.6961,11.7054,11.6914,11.7054,64000.0
2005-01-10 15:40:00,25.04,25.04,25.03,25.04,59600.0,11.7054,11.7054,11.7007,11.7054,59600.0
2005-01-10 15:45:00,25.03,25.07,25.03,25.04,17400.0,11.7007,11.7194,11.7007,11.7054,17400.0
2005-01-10 15:50:00,25.04,25.08,25.04,25.06,31800.0,11.7054,11.7241,11.7054,11.7148,31800.0
2005-01-10 15:55:00,25.07,25.07,25.04,25.05,28800.0,11.7194,11.7194,11.7054,11.7101,28800.0
2005-01-11 09:30:00,24.98,25.06,24.98,25.0,58400.0,11.6774,11.7148,11.6774,11.6867,58400.0
2005-01-11 09:35:00,25.0,25.0,24.96,24.96,16400.0,11.6867,11.6867,11.668,11.668,16400.0
2005-01-11 09:40:00,24.96,24.97,24.9,24.91,23000.0,11.668,11.6727,11.64,11.6447,23000.0
2005-01-11 09:45:00,24.91,24.93,24.85,24.86,75200.0,11.6447,11.654,11.6166,11.6213,75200.0
2005-01-11 09:50:00,24.86,24.86,24.85,24.86,37000.0,11.6213,11.6213,11.6166,11.6213,37000.0
2005-01-11 09:55:00,24.87,24.98,24.86,24.95,52800.0,11.626,11.6774,11.6213,11.6634,52800.0
2005-01-11 10:00:00,24.98,24.98,24.8,24.81,34600.0,11.6774,11.6774,11.5932,11.5979,34600.0
2005-01-11 10:05:00,24.81,24.85,24.77,24.77,37800.0,11.5979,11.6166,11.5792,11.5792,37800.0
2005-01-11 10:10:00,24.77,24.86,24.75,24.86,41200.0,11.5792,11.6213,11.5699,11.6213,41200.0
2005-01-11 10:15:00,24.86,24.9,24.86,24.9,76400.0,11.6213,11.64,11.6213,11.64,76400.0
2005-01-11 10:20:00,24.89,24.99,24.89,24.99,32600.0,11.6353,11.682,11.6353,11.682,32600.0
2005-01-11 10:25:00,24.98,25.0,24.97,25.0,45200.0,11.6774,11.6867,11.6727,11.6867,45200.0
2005-01-11 10:30:00,25.0,25.0,24.97,24.98,36800.0,11.6867,11.6867,11.6727,11.6774,36800.0
2005-01-11 10:35:00,24.97,24.97,24.91,24.93,19200.0,11.6727,11.6727,11.6447,11.654,19200.0
2005-01-11 10:40:00,24.93,24.95,24.92,24.93,16200.0,11.654,11.6634,11.6493,11.654,16200.0
2005-01-11 10:45:00,24.93,24.95,24.92,24.95,15600.0,11.654,11.6634,11.6493,11.6634,15600.0
2005-01-11 10:50:00,24.96,24.96,24.92,24.93,14800.0,11.668,11.668,11.6493,11.654,14800.0
2005-01-11 10:55:00,24.93,24.96,24.93,24.96,14000.0,11.654,11.668,11.654,11.668,14000.0
2005-01-11 11:00:00,24.96,24.98,24.95,24.98,15000.0,11.668,11.6774,11.6634,11.6774,15000.0
2005-01-11 11:05:00,24.98,25.03,24.98,25.01,17400.0,11.6774,11.7007,11.6774,11.6914,17400.0
2005-01-11 11:10:00,25.0,25.0,24.99,24.99,11600.0,11.6867,11.6867,11.682,11.682,11600.0
2005-01-11 11:15:00,24.99,25.0,24.98,25.0,13400.0,11.682,11.6867,11.6774,11.6867,13400.0
2005-01-11 11:20:00,25.0,25.02,25.0,25.02,8800.0,11.6867,11.6961,11.6867,11.6961,8800.0
2005-01-11 11:25:00,25.03,25.06,25.02,25.06,16800.0,11.7007,11.7148,11.6961,11.7148,16800.0
2005-01-11 11:30:00,25.05,25.05,25.04,25.04,16000.0,11.7101,11.7101,11.7054,11.7054,16000.0
2005-01-11 11:35:00,25.05,25.08,25.05,25.07,20600.0,11.7101,11.7241,11.7101,11.7194,20600.0
2005-01-11 11:40:00,25.07,25.08,25.05,25.05,19200.0,11.7194,11.7241,11.7101,11.7101,19200.0
2005-01-11 11:45:00,25.05,25.08,25.05,25.08,13800.0,11.7101,11.7241,11.7101,11.7241,13800.0
2005-01-11 11:50:00,25.08,25.08,25.04,25.04,19600.0,11.7241,11.7241,11.7054,11.7054,19600.0
2005-01-11 11:55:00,25.04,25.08,25.03,25.08,19000.0,11.7054,11.7241,11.7007,11.7241,19000.0
2005-01-11 12:00:00,25.08,25.09,25.04,25.07,21800.0,11.7241,11.7288,11.7054,11.7194,21800.0
2005-01-11 12:05:00,25.07,25.07,25.05,25.05,19200.0,11.7194,11.7194,11.7101,11.7101,19200.0
2005-01-11 12:10:00,25.04,25.04,24.99,25.01,21400.0,11.7054,11.7054,11.682,11.6914,21400.0
2005-01-11 12:15:00,25.0,25.02,24.98,25.02,18800.0,11.6867,11.6961,11.6774,11.6961,18800.0
2005-01-11 12:20:00,25.01,25.03,25.0,25.0,13000.0,11.6914,11.7007,11.6867,11.6867,13000.0
2005-01-11 12:25:00,25.0,25.03,25.0,25.02,13400.0,11.6867,11.7007,11.6867,11.6961,13400.0
2005-01-11 12:30:00,25.02,25.04,25.02,25.04,8800.0,11.6961,11.7054,11.6961,11.7054,8800.0
2005-01-11 12:35:00,25.04,25.06,25.03,25.04,9400.0,11.7054,11.7148,11.7007,11.7054,9400.0
2005-01-11 12:40:00,25.05,25.06,25.02,25.02,14000.0,11.7101,11.7148,11.6961,11.6961,14000.0
2005-01-11 12:45:00,25.03,25.04,25.01,25.02,11200.0,11.7007,11.7054,11.6914,11.6961,11200.0
2005-01-11 12:50:00,25.04,25.05,25.02,25.05,16200.0,11.7054,11.7101,11.6961,11.7101,16200.0
2005-01-11 12:55:00,25.05,25.07,25.05,25.05,10400.0,11.7101,11.7194,11.7101,11.7101,10400.0
2005-01-11 13:00:00,25.05,25.06,25.01,25.02,13200.0,11.7101,11.7148,11.6914,11.6961,13200.0
2005-01-11 13:05:00,25.02,25.03,25.01,25.02,12800.0,11.6961,11.7007,11.6914,11.6961,12800.0
2005-01-11 13:10:00,25.02,25.05,25.02,25.05,11000.0,11.6961,11.7101,11.6961,11.7101,11000.0
2005-01-11 13:15:00,25.05,25.05,25.03,25.04,13600.0,11.7101,11.7101,11.7007,11.7054,13600.0
2005-01-11 13:20:00,25.04,25.05,25.04,25.05,19000.0,11.7054,11.7101,11.7054,11.7101,19000.0
2005-01-11 13:25:00,25.05,25.09,25.05,25.09,13600.0,11.7101,11.7288,11.7101,11.7288,13600.0
2005-01-11 13:30:00,25.09,25.11,25.09,25.1,19200.0,11.7288,11.7381,11.7288,11.7335,19200.0
2005-01-11 13:35:00,25.1,25.1,25.09,25.09,11000.0,11.7335,11.7335,11.7288,11.7288,11000.0
2005-01-11 13:40:00,25.09,25.09,25.05,25.05,13200.0,11.7288,11.7288,11.7101,11.7101,13200.0
2005-01-11 13:45:00,25.05,25.05,25.04,25.05,14400.0,11.7101,11.7101,11.7054,11.7101,14400.0
2005-01-11 13:50:00,25.06,25.12,25.06,25.11,18800.0,11.7148,11.7428,11.7148,11.7381,18800.0
2005-01-11 13:55:00,25.11,25.11,25.11,25.11,8000.0,11.7381,11.7381,11.7381,11.7381,8000.0
2005-01-11 14:00:00,25.11,25.11,25.09,25.1,19400.0,11.7381,11.7381,11.7288,11.7335,19400.0
2005-01-11 14:05:00,25.1,25.12,25.09,25.12,11600.0,11.7335,11.7428,11.7288,11.7428,11600.0
2005-01-11 14:10:00,25.12,25.15,25.12,25.15,20800.0,11.7428,11.7568,11.7428,11.7568,20800.0
2005-01-11 14:15:00,25.15,25.15,25.1,25.1,13800.0,11.7568,11.7568,11.7335,11.7335,13800.0
2005-01-11 14:20:00,25.1,25.11,25.09,25.1,8200.0,11.7335,11.7381,11.7288,11.7335,8200.0
2005-01-11 14:25:00,25.1,25.11,25.1,25.11,20000.0,11.7335,11.7381,11.7335,11.7381,20000.0
2005-01-11 14:30:00,25.11,25.12,25.08,25.08,16200.0,11.7381,11.7428,11.7241,11.7241,16200.0
2005-01-11 14:35:00,25.07,25.09,25.05,25.05,13400.0,11.7194,11.7288,11.7101,11.7101,13400.0
2005-01-11 14:40:00,25.08,25.08,25.06,25.07,14200.0,11.7241,11.7241,11.7148,11.7194,14200.0
2005-01-11 14:45:00,25.06,25.07,25.03,25.07,13800.0,11.7148,11.7194,11.7007,11.7194,13800.0
2005-01-11 14:50:00,25.07,25.07,25.04,25.04,16800.0,11.7194,11.7194,11.7054,11.7054,16800.0
2005-01-11 14:55:00,25.04,25.06,25.04,25.06,12800.0,11.7054,11.7148,11.7054,11.7148,12800.0
2005-01-11 15:00:00,25.06,25.07,25.05,25.05,13400.0,11.7148,11.7194,11.7101,11.7101,13400.0
2005-01-11 15:05:00,25.05,25.08,25.05,25.08,13600.0,11.7101,11.7241,11.7101,11.7241,13600.0
2005-01-11 15:10:00,25.09,25.09,25.08,25.08,9200.0,11.7288,11.7288,11.7241,11.7241,9200.0
2005-01-11 15:15:00,25.08,25.09,25.08,25.09,15800.0,11.7241,11.7288,11.7241,11.7288,15800.0
2005-01-11 15:20:00,25.09,25.1,25.08,25.1,13600.0,11.7288,11.7335,11.7241,11.7335,13600.0
2005-01-11 15:25:00,25.1,25.1,25.08,25.09,16400.0,11.7335,11.7335,11.7241,11.7288,16400.0
2005-01-11 15:30:00,25.09,25.1,25.04,25.04,22000.0,11.7288,11.7335,11.7054,11.7054,22000.0
2005-01-11 15:35:00,25.04,25.08,25.04,25.06,16000.0,11.7054,11.7241,11.7054,11.7148,16000.0
2005-01-11 15:40:00,25.06,25.06,25.0,25.03,28000.0,11.7148,11.7148,11.6867,11.7007,28000.0
2005-01-11 15:45:00,25.0,25.04,24.98,24.99,75200.0,11.6867,11.7054,11.6774,11.682,75200.0
2005-01-11 15:50:00,24.99,24.99,24.94,24.95,101600.0,11.682,11.682,11.6587,11.6634,101600.0
2005-01-11 15:55:00,24.95,24.96,24.9,24.93,98000.0,11.6634,11.668,11.64,11.654,98000.0
2005-01-12 09:30:00,24.95,25.06,24.95,25.06,70000.0,11.6634,11.7148,11.6634,11.7148,70000.0
2005-01-12 09:35:00,25.06,25.11,25.06,25.11,45200.0,11.7148,11.7381,11.7148,11.7381,45200.0
2005-01-12 09:40:00,25.14,25.15,25.06,25.06,55200.0,11.7522,11.7568,11.7148,11.7148,55200.0
2005-01-12 09:45:00,25.07,25.1,25.07,25.09,30000.0,11.7194,11.7335,11.7194,11.7288,30000.0
2005-01-12 09:50:00,25.07,25.07,24.99,24.99,23000.0,11.7194,11.7194,11.682,11.682,23000.0
2005-01-12 09:55:00,25.0,25.0,24.97,25.0,21000.0,11.6867,11.6867,11.6727,11.6867,21000.0
2005-01-12 10:00:00,24.99,25.06,24.98,25.06,25200.0,11.682,11.7148,11.6774,11.7148,25200.0
2005-01-12 10:05:00,25.06,25.1,25.06,25.1,20400.0,11.7148,11.7335,11.7148,11.7335,20400.0
2005-01-12 10:10:00,25.09,25.09,25.04,25.04,15400.0,11.7288,11.7288,11.7054,11.7054,15400.0
2005-01-12 10:15:00,25.04,25.05,25.03,25.05,13200.0,11.7054,11.7101,11.7007,11.7101,13200.0
2005-01-12 10:20:00,25.05,25.05,24.91,24.96,29200.0,11.7101,11.7101,11.6447,11.668,29200.0
2005-01-12 10:25:00,24.96,25.07,24.93,25.07,455000.0,11.668,11.7194,11.654,11.7194,455000.0
2005-01-12 10:30:00,25.09,25.13,25.06,25.1,40000.0,11.7288,11.7475,11.7148,11.7335,40000.0
2005-01-12 10:35:00,25.09,25.11,25.0,25.03,52800.0,11.7288,11.7381,11.6867,11.7007,52800.0
2005-01-12 10:40:00,25.02,25.03,24.97,24.99,33400.0,11.6961,11.7007,11.6727,11.682,33400.0
2005-01-12 10:45:00,24.99,25.03,24.98,25.02,29400.0,11.682,11.7007,11.6774,11.6961,29400.0
2005-01-12 10:50:00,25.02,25.02,24.95,24.95,29800.0,11.6961,11.6961,11.6634,11.6634,29800.0
2005-01-12 10:55:00,24.95,25.1,24.95,25.09,54400.0,11.6634,11.7335,11.6634,11.7288,54400.0
2005-01-12 11:00:00,25.1,25.11,25.02,25.04,31000.0,11.7335,11.7381,11.6961,11.7054,31000.0
2005-01-12 11:05:00,25.04,25.04,25.0,25.01,25800.0,11.7054,11.7054,11.6867,11.6914,25800.0
2005-01-12 11:10:00,25.0,25.02,24.99,25.0,18200.0,11.6867,11.6961,11.682,11.6867,18200.0
2005-01-12 11:15:00,25.0,25.0,24.99,24.99,18000.0,11.6867,11.6867,11.682,11.682,18000.0
2005-01-12 11:20:00,24.99,24.99,24.96,24.96,16200.0,11.682,11.682,11.668,11.668,16200.0
2005-01-12 11:25:00,24.96,25.0,24.96,24.98,20000.0,11.668,11.6867,11.668,11.6774,20000.0
2005-01-12 11:30:00,24.98,25.0,24.98,24.99,11400.0,11.6774,11.6867,11.6774,11.682,11400.0
2005-01-12 11:35:00,24.99,25.0,24.99,25.0,33200.0,11.682,11.6867,11.682,11.6867,33200.0
2005-01-12 11:40:00,25.0,25.0,24.98,24.98,34400.0,11.6867,11.6867,11.6774,11.6774,34400.0
2005-01-12 11:45:00,24.99,25.0,24.98,24.99,29800.0,11.682,11.6867,11.6774,11.682,29800.0
2005-01-12 11:50:00,25.0,25.0,24.98,24.98,49200.0,11.6867,11.6867,11.6774,11.6774,49200.0
2005-01-12 11:55:00,24.99,25.0,24.97,24.97,21400.0,11.682,11.6867,11.6727,11.6727,21400.0
2005-01-12 12:00:00,24.98,25.0,24.98,24.98,18400.0,11.6774,11.6867,11.6774,11.6774,18400.0
2005-01-12 12:05:00,24.98,24.99,24.95,24.96,17600.0,11.6774,11.682,11.6634,11.668,17600.0
2005-01-12 12:10:00,24.96,24.97,24.94,24.97,10600.0,11.668,11.6727,11.6587,11.6727,10600.0
2005-01-12 12:15:00,24.97,24.98,24.95,24.95,26600.0,11.6727,11.6774,11.6634,11.6634,26600.0
2005-01-12 12:20:00,24.96,24.98,24.96,24.97,11800.0,11.668,11.6774,11.668,11.6727,11800.0
2005-01-12 12:25:00,24.97,24.98,24.97,24.97,27000.0,11.6727,11.6774,11.6727,11.6727,27000.0
2005-01-12 12:30:00,24.97,24.99,24.97,24.99,36200.0,11.6727,11.682,11.6727,11.682,36200.0
2005-01-12 12:35:00,24.98,24.99,24.92,24.93,29800.0,11.6774,11.682,11.6493,11.654,29800.0
2005-01-12 12:40:00,24.93,24.93,24.92,24.92,3200.0,11.654,11.654,11.6493,11.6493,3200.0
2005-01-12 12:45:00,24.92,24.92,24.91,24.91,6200.0,11.6493,11.6493,11.6447,11.6447,6200.0
2005-01-12 12:50:00,24.91,24.95,24.91,24.95,5600.0,11.6447,11.6634,11.6447,11.6634,5600.0
2005-01-12 12:55:00,24.95,24.95,24.92,24.92,9000.0,11.6634,11.6634,11.6493,11.6493,9000.0
2005-01-12 13:00:00,24.92,24.95,24.92,24.95,4800.0,11.6493,11.6634,11.6493,11.6634,4800.0
2005-01-12 13:05:00,24.95,24.95,24.93,24.94,11400.0,11.6634,11.6634,11.654,11.6587,11400.0
2005-01-12 13:10:00,24.93,24.96,24.93,24.94,9800.0,11.654,11.668,11.654,11.6587,9800.0
2005-01-12 13:15:00,24.95,24.95,24.93,24.94,11600.0,11.6634,11.6634,11.654,11.6587,11600.0
2005-01-12 13:20:00,24.94,24.94,24.93,24.93,2600.0,11.6587,11.6587,11.654,11.654,2600.0
2005-01-12 13:25:00,24.93,24.94,24.92,24.93,17400.0,11.654,11.6587,11.6493,11.654,17400.0
2005-01-12 13:30:00,24.93,24.93,24.9,24.92,20400.0,11.654,11.654,11.64,11.6493,20400.0
2005-01-12 13:35:00,24.91,24.91,24.89,24.9,15000.0,11.6447,11.6447,11.6353,11.64,15000.0
2005-01-12 13:40:00,24.89,24.92,24.89,24.91,15200.0,11.6353,11.6493,11.6353,11.6447,15200.0
2005-01-12 13:45:00,24.91,24.91,24.86,24.86,16600.0,11.6447,11.6447,11.6213,11.6213,16600.0
2005-01-12 13:50:00,24.86,24.86,24.83,24.84,16000.0,11.6213,11.6213,11.6073,11.6119,16000.0
2005-01-12 13:55:00,24.83,24.86,24.83,24.86,17000.0,11.6073,11.6213,11.6073,11.6213,17000.0
2005-01-12 14:00:00,24.87,24.89,24.83,24.89,76600.0,11.626,11.6353,11.6073,11.6353,76600.0
2005-01-12 14:05:00,24.9,24.91,24.89,24.9,81800.0,11.64,11.6447,11.6353,11.64,81800.0
2005-01-12 14:10:00,24.91,24.92,24.9,24.91,10200.0,11.6447,11.6493,11.64,11.6447,10200.0
2005-01-12 14:15:00,24.91,24.94,24.9,24.94,10800.0,11.6447,11.6587,11.64,11.6587,10800.0
2005-01-12 14:20:00,24.93,24.94,24.93,24.93,23000.0,11.654,11.6587,11.654,11.654,23000.0
2005-01-12 14:25:00,24.93,24.96,24.93,24.93,31400.0,11.654,11.668,11.654,11.654,31400.0
2005-01-12 14:30:00,24.93,24.96,24.93,24.95,23800.0,11.654,11.668,11.654,11.6634,23800.0
2005-01-12 14:35:00,24.94,24.94,24.93,24.93,18000.0,11.6587,11.6587,11.654,11.654,18000.0
2005-01-12 14:40:00,24.93,24.93,24.92,24.92,28400.0,11.654,11.654,11.6493,11.6493,28400.0
2005-01-12 14:45:00,24.91,24.93,24.9,24.93,18800.0,11.6447,11.654,11.64,11.654,18800.0
2005-01-12 14:50:00,24.93,24.96,24.93,24.96,14400.0,11.654,11.668,11.654,11.668,14400.0
2005-01-12 14:55:00,24.96,24.98,24.96,24.96,36600.0,11.668,11.6774,11.668,11.668,36600.0
2005-01-12 15:00:00,24.96,24.96,24.93,24.95,25800.0,11.668,11.668,11.654,11.6634,25800.0
2005-01-12 15:05:00,24.96,24.98,24.95,24.96,30200.0,11.668,11.6774,11.6634,11.668,30200.0
2005-01-12 15:10:00,24.96,24.96,24.92,24.94,33000.0,11.668,11.668,11.6493,11.6587,33000.0
2005-01-12 15:15:00,24.94,24.96,24.93,24.96,28800.0,11.6587,11.668,11.654,11.668,28800.0
2005-01-12 15:20:00,24.96,25.01,24.95,24.98,89400.0,11.668,11.6914,11.6634,11.6774,89400.0
2005-01-12 15:25:00,24.99,25.0,24.98,24.99,70400.0,11.682,11.6867,11.6774,11.682,70400.0
2005-01-12 15:30:00,24.99,25.02,24.98,25.02,84800.0,11.682,11.6961,11.6774,11.6961,84800.0
2005-01-12 15:35:00,25.05,25.1,25.05,25.07,54000.0,11.7101,11.7335,11.7101,11.7194,54000.0
2005-01-12 15:40:00,25.07,25.08,25.07,25.07,97800.0,11.7194,11.7241,11.7194,11.7194,97800.0
2005-01-12 15:45:00,25.07,25.09,25.03,25.03,51400.0,11.7194,11.7288,11.7007,11.7007,51400.0
2005-01-12 15:50:00,25.04,25.1,25.04,25.06,54200.0,11.7054,11.7335,11.7054,11.7148,54200.0
2005-01-12 15:55:00,25.07,25.13,25.06,25.1,84000.0,11.7194,11.7475,11.7148,11.7335,84000.0
2005-01-13 09:30:00,25.11,25.15,25.1,25.15,33200.0,11.7381,11.7568,11.7335,11.7568,33200.0
2005-01-13 09:35:00,25.15,25.24,25.15,25.23,25400.0,11.7568,11.7989,11.7568,11.7942,25400.0
2005-01-13 09:40:00,25.24,25.24,25.18,25.18,22200.0,11.7989,11.7989,11.7709,11.7709,22200.0
2005-01-13 09:45:00,25.17,25.17,25.09,25.15,53600.0,11.7662,11.7662,11.7288,11.7568,53600.0
2005-01-13 09:50:00,25.16,25.23,25.16,25.18,67000.0,11.7615,11.7942,11.7615,11.7709,67000.0
2005-01-13 09:55:00,25.18,25.24,25.18,25.23,38400.0,11.7709,11.7989,11.7709,11.7942,38400.0
2005-01-13 10:00:00,25.23,25.3,25.23,25.3,53600.0,11.7942,11.827,11.7942,11.827,53600.0
2005-01-13 10:05:00,25.3,25.36,25.28,25.36,42000.0,11.827,11.855,11.8176,11.855,42000.0
2005-01-13 10:10:00,25.35,25.41,25.35,25.36,57200.0,11.8503,11.8784,11.8503,11.855,57200.0
2005-01-13 10:15:00,25.36,25.36,25.32,25.33,22800.0,11.855,11.855,11.8363,11.841,22800.0
2005-01-13 10:20:00,25.33,25.36,25.28,25.29,13600.0,11.841,11.855,11.8176,11.8223,13600.0
2005-01-13 10:25:00,25.29,25.31,25.28,25.28,39600.0,11.8223,11.8316,11.8176,11.8176,39600.0
2005-01-13 10:30:00,25.29,25.3,25.28,25.28,27600.0,11.8223,11.827,11.8176,11.8176,27600.0
2005-01-13 10:35:00,25.28,25.29,25.23,25.25,21000.0,11.8176,11.8223,11.7942,11.8036,21000.0
2005-01-13 10:40:00,25.25,25.3,25.23,25.3,14200.0,11.8036,11.827,11.7942,11.827,14200.0
2005-01-13 10:45:00,25.3,25.31,25.3,25.31,27400.0,11.827,11.8316,11.827,11.8316,27400.0
2005-01-13 10:50:00,25.31,25.33,25.31,25.33,11400.0,11.8316,11.841,11.8316,11.841,11400.0
2005-01-13 10:55:00,25.33,25.33,25.31,25.33,14200.0,11.841,11.841,11.8316,11.841,14200.0
2005-01-13 11:00:00,25.34,25.34,25.31,25.31,8600.0,11.8457,11.8457,11.8316,11.8316,8600.0
2005-01-13 11:05:00,25.31,25.33,25.31,25.32,11200.0,11.8316,11.841,11.8316,11.8363,11200.0
2005-01-13 11:10:00,25.32,25.33,25.31,25.31,5800.0,11.8363,11.841,11.8316,11.8316,5800.0
2005-01-13 11:15:00,25.31,25.32,25.31,25.32,12800.0,11.8316,11.8363,11.8316,11.8363,12800.0
2005-01-13 11:20:00,25.32,25.32,25.3,25.31,11200.0,11.8363,11.8363,11.827,11.8316,11200.0
2005-01-13 11:25:00,25.31,25.32,25.31,25.31,15200.0,11.8316,11.8363,11.8316,11.8316,15200.0
2005-01-13 11:30:00,25.31,25.31,25.26,25.27,19200.0,11.8316,11.8316,11.8083,11.8129,19200.0
2005-01-13 11:35:00,25.27,25.28,25.25,25.25,12200.0,11.8129,11.8176,11.8036,11.8036,12200.0
2005-01-13 11:40:00,25.25,25.27,25.22,25.27,17800.0,11.8036,11.8129,11.7896,11.8129,17800.0
2005-01-13 11:45:00,25.25,25.25,25.23,25.25,5600.0,11.8036,11.8036,11.7942,11.8036,5600.0
2005-01-13 11:50:00,25.25,25.25,25.23,25.24,19000.0,11.8036,11.8036,11.7942,11.7989,19000.0
2005-01-13 11:55:00,25.25,25.25,25.23,25.25,3800.0,11.8036,11.8036,11.7942,11.8036,3800.0
2005-01-13 12:00:00,25.25,25.26,25.25,25.25,5200.0,11.8036,11.8083,11.8036,11.8036,5200.0
2005-01-13 12:05:00,25.25,25.29,25.25,25.28,5600.0,11.8036,11.8223,11.8036,11.8176,5600.0
2005-01-13 12:10:00,25.28,25.3,25.28,25.3,9400.0,11.8176,11.827,11.8176,11.827,9400.0
2005-01-13 12:15:00,25.3,25.32,25.29,25.31,10000.0,11.827,11.8363,11.8223,11.8316,10000.0
2005-01-13 12:20:00,25.31,25.31,25.3,25.3,11600.0,11.8316,11.8316,11.827,11.827,11600.0
2005-01-13 12:25:00,25.31,25.31,25.27,25.28,23800.0,11.8316,11.8316,11.8129,11.8176,23800.0
2005-01-13 12:30:00,25.28,25.3,25.25,25.25,10000.0,11.8176,11.827,11.8036,11.8036,10000.0
2005-01-13 12:35:00,25.28,25.28,25.23,25.25,6400.0,11.8176,11.8176,11.7942,11.8036,6400.0
2005-01-13 12:40:00,25.25,25.25,25.24,25.24,800.0,11.8036,11.8036,11.7989,11.7989,800.0
2005-01-13 12:45:00,25.24,25.26,25.24,25.26,4000.0,11.7989,11.8083,11.7989,11.8083,4000.0
2005-01-13 12:50:00,25.27,25.27,25.25,25.27,10000.0,11.8129,11.8129,11.8036,11.8129,10000.0
2005-01-13 12:55:00,25.26,25.28,25.26,25.27,30400.0,11.8083,11.8176,11.8083,11.8129,30400.0
2005-01-13 13:00:00,25.27,25.28,25.27,25.28,12000.0,11.8129,11.8176,11.8129,11.8176,12000.0
2005-01-13 13:05:00,25.28,25.28,25.27,25.27,8200.0,11.8176,11.8176,11.8129,11.8129,8200.0
2005-01-13 13:10:00,25.27,25.27,25.27,25.27,5000.0,11.8129,11.8129,11.8129,11.8129,5000.0
2005-01-13 13:15:00,25.27,25.3,25.27,25.3,7200.0,11.8129,11.827,11.8129,11.827,7200.0
2005-01-13 13:20:00,25.3,25.3,25.29,25.3,19000.0,11.827,11.827,11.8223,11.827,19000.0
2005-01-13 13:25:00,25.3,25.32,25.29,25.32,21800.0,11.827,11.8363,11.8223,11.8363,21800.0
2005-01-13 13:30:00,25.32,25.32,25.3,25.32,15600.0,11.8363,11.8363,11.827,11.8363,15600.0
2005-01-13 13:35:00,25.32,25.32,25.32,25.32,4800.0,11.8363,11.8363,11.8363,11.8363,4800.0
2005-01-13 13:40:00,25.31,25.32,25.3,25.31,17400.0,11.8316,11.8363,11.827,11.8316,17400.0
2005-01-13 13:45:00,25.31,25.32,25.31,25.32,4000.0,11.8316,11.8363,11.8316,11.8363,4000.0
2005-01-13 13:50:00,25.32,25.32,25.31,25.32,3600.0,11.8363,11.8363,11.8316,11.8363,3600.0
2005-01-13 13:55:00,25.32,25.38,25.32,25.38,18200.0,11.8363,11.8644,11.8363,11.8644,18200.0
2005-01-13 14:00:00,25.38,25.41,25.38,25.41,44200.0,11.8644,11.8784,11.8644,11.8784,44200.0
2005-01-13 14:05:00,25.42,25.47,25.41,25.45,38600.0,11.8831,11.9064,11.8784,11.8971,38600.0
2005-01-13 14:10:00,25.46,25.46,25.45,25.46,15200.0,11.9018,11.9018,11.8971,11.9018,15200.0
2005-01-13 14:15:00,25.46,25.46,25.46,25.46,1200.0,11.9018,11.9018,11.9018,11.9018,1200.0
2005-01-13 14:20:00,25.46,25.47,25.46,25.46,8400.0,11.9018,11.9064,11.9018,11.9018,8400.0
2005-01-13 14:25:00,25.46,25.54,25.46,25.54,84000.0,11.9018,11.9392,11.9018,11.9392,84000.0
2005-01-13 14:30:00,25.54,25.54,25.5,25.5,17200.0,11.9392,11.9392,11.9205,11.9205,17200.0
2005-01-13 14:35:00,25.5,25.55,25.5,25.54,24200.0,11.9205,11.9438,11.9205,11.9392,24200.0
2005-01-13 14:40:00,25.53,25.53,25.5,25.52,12600.0,11.9345,11.9345,11.9205,11.9298,12600.0
2005-01-13 14:45:00,25.52,25.55,25.52,25.55,19000.0,11.9298,11.9438,11.9298,11.9438,19000.0
2005-01-13 14:50:00,25.55,25.56,25.54,25.54,24000.0,11.9438,11.9485,11.9392,11.9392,24000.0
2005-01-13 14:55:00,25.54,25.54,25.5,25.5,19000.0,11.9392,11.9392,11.9205,11.9205,19000.0
2005-01-13 15:00:00,25.5,25.5,25.49,25.5,19400.0,11.9205,11.9205,11.9158,11.9205,19400.0
2005-01-13 15:05:00,25.5,25.5,25.47,25.48,19800.0,11.9205,11.9205,11.9064,11.9111,19800.0
2005-01-13 15:10:00,25.48,25.5,25.48,25.49,12400.0,11.9111,11.9205,11.9111,11.9158,12400.0
2005-01-13 15:15:00,25.5,25.5,25.45,25.45,23000.0,11.9205,11.9205,11.8971,11.8971,23000.0
2005-01-13 15:20:00,25.45,25.46,25.43,25.44,33000.0,11.8971,11.9018,11.8877,11.8924,33000.0
2005-01-13 15:25:00,25.43,25.44,25.4,25.4,20800.0,11.8877,11.8924,11.8737,11.8737,20800.0
2005-01-13 15:30:00,25.4,25.4,25.36,25.38,67600.0,11.8737,11.8737,11.855,11.8644,67600.0
2005-01-13 15:35:00,25.38,25.39,25.34,25.34,59200.0,11.8644,11.869,11.8457,11.8457,59200.0
2005-01-13 15:40:00,25.34,25.34,25.28,25.29,40000.0,11.8457,11.8457,11.8176,11.8223,40000.0
2005-01-13 15:45:00,25.29,25.29,25.28,25.29,29400.0,11.8223,11.8223,11.8176,11.8223,29400.0
2005-01-13 15:50:00,25.28,25.31,25.28,25.3,46600.0,11.8176,11.8316,11.8176,11.827,46600.0
2005-01-13 15:55:00,25.31,25.34,25.3,25.33,44400.0,11.8316,11.8457,11.827,11.841,44400.0
2005-01-14 09:35:00,25.3,25.3,25.2,25.2,70800.0,11.827,11.827,11.7802,11.7802,70800.0
2005-01-14 09:40:00,25.2,25.21,25.17,25.17,17000.0,11.7802,11.7849,11.7662,11.7662,17000.0
2005-01-14 09:45:00,25.17,25.2,25.15,25.18,28800.0,11.7662,11.7802,11.7568,11.7709,28800.0
2005-01-14 09:50:00,25.22,25.36,25.21,25.36,24600.0,11.7896,11.855,11.7849,11.855,24600.0
2005-01-14 09:55:00,25.37,25.49,25.37,25.48,39600.0,11.8597,11.9158,11.8597,11.9111,39600.0
2005-01-14 10:00:00,25.48,25.59,25.48,25.59,53000.0,11.9111,11.9625,11.9111,11.9625,53000.0
2005-01-14 10:05:00,25.58,25.58,25.48,25.48,37000.0,11.9579,11.9579,11.9111,11.9111,37000.0
2005-01-14 10:10:00,25.48,25.49,25.43,25.49,32800.0,11.9111,11.9158,11.8877,11.9158,32800.0
2005-01-14 10:15:00,25.49,25.54,25.45,25.5,39200.0,11.9158,11.9392,11.8971,11.9205,39200.0
2005-01-14 10:20:00,25.5,25.53,25.48,25.48,22800.0,11.9205,11.9345,11.9111,11.9111,22800.0
2005-01-14 10:25:00,25.48,25.56,25.48,25.53,40600.0,11.9111,11.9485,11.9111,11.9345,40600.0
2005-01-14 10:30:00,25.53,25.54,25.43,25.43,39000.0,11.9345,11.9392,11.8877,11.8877,39000.0
2005-01-14 10:35:00,25.44,25.47,25.43,25.43,19200.0,11.8924,11.9064,11.8877,11.8877,19200.0
2005-01-14 10:40:00,25.43,25.46,25.41,25.43,33800.0,11.8877,11.9018,11.8784,11.8877,33800.0
2005-01-14 10:45:00,25.43,25.45,25.41,25.42,33400.0,11.8877,11.8971,11.8784,11.8831,33400.0
2005-01-14 10:50:00,25.41,25.41,25.35,25.38,23200.0,11.8784,11.8784,11.8503,11.8644,23200.0
2005-01-14 10:55:00,25.38,25.39,25.36,25.37,19200.0,11.8644,11.869,11.855,11.8597,19200.0
2005-01-14 11:00:00,25.39,25.43,25.37,25.43,21800.0,11.869,11.8877,11.8597,11.8877,21800.0
2005-01-14 11:05:00,25.43,25.44,25.42,25.43,22800.0,11.8877,11.8924,11.8831,11.8877,22800.0
2005-01-14 11:10:00,25.43,25.43,25.39,25.39,14400.0,11.8877,11.8877,11.869,11.869,14400.0
2005-01-14 11:15:00,25.39,25.41,25.38,25.39,15400.0,11.869,11.8784,11.8644,11.869,15400.0
2005-01-14 11:20:00,25.38,25.4,25.38,25.39,19400.0,11.8644,11.8737,11.8644,11.869,19400.0
2005-01-14 11:25:00,25.39,25.41,25.38,25.41,14600.0,11.869,11.8784,11.8644,11.8784,14600.0
2005-01-14 11:30:00,25.41,25.41,25.39,25.4,13200.0,11.8784,11.8784,11.869,11.8737,13200.0
2005-01-14 11:35:00,25.4,25.41,25.39,25.39,23000.0,11.8737,11.8784,11.869,11.869,23000.0
2005-01-14 11:40:00,25.39,25.39,25.34,25.36,15800.0,11.869,11.869,11.8457,11.855,15800.0
2005-01-14 11:45:00,25.35,25.44,25.35,25.43,26400.0,11.8503,11.8924,11.8503,11.8877,26400.0
2005-01-14 11:50:00,25.43,25.44,25.42,25.43,15600.0,11.8877,11.8924,11.8831,11.8877,15600.0
2005-01-14 11:55:00,25.43,25.43,25.4,25.41,12000.0,11.8877,11.8877,11.8737,11.8784,12000.0
2005-01-14 12:00:00,25.41,25.42,25.39,25.4,9600.0,11.8784,11.8831,11.869,11.8737,9600.0
2005-01-14 12:05:00,25.4,25.4,25.37,25.37,8600.0,11.8737,11.8737,11.8597,11.8597,8600.0
2005-01-14 12:10:00,25.38,25.38,25.36,25.36,4800.0,11.8644,11.8644,11.855,11.855,4800.0
2005-01-14 12:15:00,25.37,25.4,25.35,25.4,13600.0,11.8597,11.8737,11.8503,11.8737,13600.0
2005-01-14 12:20:00,25.39,25.42,25.39,25.41,12800.0,11.869,11.8831,11.869,11.8784,12800.0
2005-01-14 12:25:00,25.41,25.47,25.41,25.46,12000.0,11.8784,11.9064,11.8784,11.9018,12000.0
2005-01-14 12:30:00,25.46,25.5,25.46,25.5,25200.0,11.9018,11.9205,11.9018,11.9205,25200.0
2005-01-14 12:35:00,25.5,25.52,25.49,25.5,11600.0,11.9205,11.9298,11.9158,11.9205,11600.0
2005-01-14 12:40:00,25.52,25.52,25.5,25.51,13600.0,11.9298,11.9298,11.9205,11.9251,13600.0
2005-01-14 12:45:00,25.5,25.52,25.49,25.52,10400.0,11.9205,11.9298,11.9158,11.9298,10400.0
2005-01-14 12:50:00,25.51,25.51,25.47,25.51,16400.0,11.9251,11.9251,11.9064,11.9251,16400.0
2005-01-14 12:55:00,25.5,25.5,25.49,25.49,4600.0,11.9205,11.9205,11.9158,11.9158,4600.0
2005-01-14 13:00:00,25.49,25.49,25.46,25.46,11200.0,11.9158,11.9158,11.9018,11.9018,11200.0
2005-01-14 13:05:00,25.48,25.48,25.43,25.48,15400.0,11.9111,11.9111,11.8877,11.9111,15400.0
2005-01-14 13:10:00,25.47,25.49,25.47,25.48,12800.0,11.9064,11.9158,11.9064,11.9111,12800.0
2005-01-14 13:15:00,25.48,25.48,25.48,25.48,32800.0,11.9111,11.9111,11.9111,11.9111,32800.0
2005-01-14 13:20:00,25.48,25.48,25.45,25.46,13000.0,11.9111,11.9111,11.8971,11.9018,13000.0
2005-01-14 13:25:00,25.46,25.48,25.46,25.47,10200.0,11.9018,11.9111,11.9018,11.9064,10200.0
2005-01-14 13:30:00,25.48,25.48,25.45,25.47,11400.0,11.9111,11.9111,11.8971,11.9064,11400.0
2005-01-14 13:35:00,25.46,25.46,25.42,25.42,16000.0,11.9018,11.9018,11.8831,11.8831,16000.0
2005-01-14 13:40:00,25.41,25.41,25.36,25.37,31400.0,11.8784,11.8784,11.855,11.8597,31400.0
2005-01-14 13:45:00,25.38,25.4,25.37,25.39,13800.0,11.8644,11.8737,11.8597,11.869,13800.0
2005-01-14 13:50:00,25.4,25.45,25.38,25.38,30400.0,11.8737,11.8971,11.8644,11.8644,30400.0
2005-01-14 13:55:00,25.39,25.4,25.38,25.38,6200.0,11.869,11.8737,11.8644,11.8644,6200.0
2005-01-14 14:00:00,25.39,25.4,25.38,25.38,4800.0,11.869,11.8737,11.8644,11.8644,4800.0
2005-01-14 14:05:00,25.38,25.39,25.36,25.38,27200.0,11.8644,11.869,11.855,11.8644,27200.0
2005-01-14 14:10:00,25.37,25.37,25.31,25.32,19000.0,11.8597,11.8597,11.8316,11.8363,19000.0
2005-01-14 14:15:00,25.33,25.37,25.33,25.36,14800.0,11.841,11.8597,11.841,11.855,14800.0
2005-01-14 14:20:00,25.36,25.38,25.36,25.36,11800.0,11.855,11.8644,11.855,11.855,11800.0
2005-01-14 14:25:00,25.36,25.39,25.36,25.37,13600.0,11.855,11.869,11.855,11.8597,13600.0
2005-01-14 14:30:00,25.38,25.38,25.34,25.36,18000.0,11.8644,11.8644,11.8457,11.855,18000.0
2005-01-14 14:35:00,25.35,25.36,25.35,25.35,11000.0,11.8503,11.855,11.8503,11.8503,11000.0
2005-01-14 14:40:00,25.35,25.38,25.35,25.36,10400.0,11.8503,11.8644,11.8503,11.855,10400.0
2005-01-14 14:45:00,25.36,25.37,25.35,25.35,10000.0,11.855,11.8597,11.8503,11.8503,10000.0
2005-01-14 14:50:00,25.35,25.38,25.35,25.38,17400.0,11.8503,11.8644,11.8503,11.8644,17400.0
2005-01-14 14:55:00,25.38,25.42,25.37,25.37,24800.0,11.8644,11.8831,11.8597,11.8597,24800.0
2005-01-14 15:00:00,25.36,25.39,25.36,25.36,12000.0,11.855,11.869,11.855,11.855,12000.0
2005-01-14 15:05:00,25.36,25.38,25.36,25.38,17200.0,11.855,11.8644,11.855,11.8644,17200.0
2005-01-14 15:10:00,25.38,25.39,25.38,25.38,10200.0,11.8644,11.869,11.8644,11.8644,10200.0
2005-01-14 15:15:00,25.38,25.38,25.35,25.35,20000.0,11.8644,11.8644,11.8503,11.8503,20000.0
2005-01-14 15:20:00,25.36,25.4,25.36,25.4,18000.0,11.855,11.8737,11.855,11.8737,18000.0
2005-01-14 15:25:00,25.4,25.4,25.38,25.39,16600.0,11.8737,11.8737,11.8644,11.869,16600.0
2005-01-14 15:30:00,25.39,25.41,25.39,25.4,21000.0,11.869,11.8784,11.869,11.8737,21000.0
2005-01-14 15:35:00,25.4,25.45,25.39,25.45,25000.0,11.8737,11.8971,11.869,11.8971,25000.0
2005-01-14 15:40:00,25.45,25.49,25.45,25.48,20000.0,11.8971,11.9158,11.8971,11.9111,20000.0
2005-01-14 15:45:00,25.47,25.48,25.43,25.47,20800.0,11.9064,11.9111,11.8877,11.9064,20800.0
2005-01-14 15:50:00,25.47,25.48,25.46,25.48,29000.0,11.9064,11.9111,11.9018,11.9111,29000.0
2005-01-14 15:55:00,25.48,25.49,25.43,25.43,43600.0,11.9111,11.9158,11.8877,11.8877,43600.0
2005-01-18 09:35:00,25.31,25.4,25.31,25.4,45000.0,11.8316,11.8737,11.8316,11.8737,45000.0
2005-01-18 09:40:00,25.38,25.38,25.35,25.38,52400.0,11.8644,11.8644,11.8503,11.8644,52400.0
2005-01-18 09:45:00,25.4,25.42,25.36,25.36,22400.0,11.8737,11.8831,11.855,11.855,22400.0
2005-01-18 09:50:00,25.36,25.43,25.36,25.43,12400.0,11.855,11.8877,11.855,11.8877,12400.0
2005-01-18 09:55:00,25.42,25.46,25.4,25.46,18400.0,11.8831,11.9018,11.8737,11.9018,18400.0
2005-01-18 10:00:00,25.46,25.46,25.42,25.42,9200.0,11.9018,11.9018,11.8831,11.8831,9200.0
2005-01-18 10:05:00,25.43,25.48,25.43,25.45,19000.0,11.8877,11.9111,11.8877,11.8971,19000.0
2005-01-18 10:10:00,25.44,25.48,25.41,25.46,29800.0,11.8924,11.9111,11.8784,11.9018,29800.0
2005-01-18 10:15:00,25.45,25.49,25.44,25.47,29000.0,11.8971,11.9158,11.8924,11.9064,29000.0
2005-01-18 10:20:00,25.45,25.49,25.43,25.49,19800.0,11.8971,11.9158,11.8877,11.9158,19800.0
2005-01-18 10:25:00,25.5,25.54,25.5,25.5,33800.0,11.9205,11.9392,11.9205,11.9205,33800.0
2005-01-18 10:30:00,25.5,25.55,25.5,25.5,31600.0,11.9205,11.9438,11.9205,11.9205,31600.0
2005-01-18 10:35:00,25.51,25.6,25.51,25.59,34800.0,11.9251,11.9672,11.9251,11.9625,34800.0
2005-01-18 10:40:00,25.61,25.65,25.6,25.63,36800.0,11.9719,11.9906,11.9672,11.9812,36800.0
2005-01-18 10:45:00,25.62,25.63,25.59,25.6,27000.0,11.9766,11.9812,11.9625,11.9672,27000.0
2005-01-18 10:50:00,25.61,25.68,25.61,25.65,35800.0,11.9719,12.0046,11.9719,11.9906,35800.0
2005-01-18 10:55:00,25.65,25.67,25.64,25.67,11800.0,11.9906,11.9999,11.9859,11.9999,11800.0
2005-01-18 11:00:00,25.67,25.67,25.65,25.67,11400.0,11.9999,11.9999,11.9906,11.9999,11400.0
2005-01-18 11:05:00,25.66,25.68,25.66,25.68,13000.0,11.9953,12.0046,11.9953,12.0046,13000.0
2005-01-18 11:10:00,25.68,25.71,25.68,25.68,12000.0,12.0046,12.0186,12.0046,12.0046,12000.0
2005-01-18 11:15:00,25.7,25.71,25.69,25.71,7200.0,12.014,12.0186,12.0093,12.0186,7200.0
2005-01-18 11:20:00,25.71,25.75,25.7,25.75,21600.0,12.0186,12.0373,12.014,12.0373,21600.0
2005-01-18 11:25:00,25.75,25.75,25.71,25.71,14200.0,12.0373,12.0373,12.0186,12.0186,14200.0
2005-01-18 11:30:00,25.71,25.75,25.71,25.75,33800.0,12.0186,12.0373,12.0186,12.0373,33800.0
2005-01-18 11:35:00,25.74,25.79,25.74,25.77,42000.0,12.0327,12.056,12.0327,12.0467,42000.0
2005-01-18 11:40:00,25.77,25.77,25.72,25.75,27200.0,12.0467,12.0467,12.0233,12.0373,27200.0
2005-01-18 11:45:00,25.75,25.75,25.68,25.72,25200.0,12.0373,12.0373,12.0046,12.0233,25200.0
2005-01-18 11:50:00,25.71,25.73,25.71,25.73,8600.0,12.0186,12.028,12.0186,12.028,8600.0
2005-01-18 11:55:00,25.73,25.74,25.71,25.74,9400.0,12.028,12.0327,12.0186,12.0327,9400.0
2005-01-18 12:00:00,25.73,25.73,25.68,25.71,19000.0,12.028,12.028,12.0046,12.0186,19000.0
2005-01-18 12:05:00,25.72,25.74,25.69,25.74,7800.0,12.0233,12.0327,12.0093,12.0327,7800.0
2005-01-18 12:10:00,25.74,25.75,25.68,25.68,12000.0,12.0327,12.0373,12.0046,12.0046,12000.0
2005-01-18 12:15:00,25.68,25.68,25.67,25.67,8800.0,12.0046,12.0046,11.9999,11.9999,8800.0
2005-01-18 12:20:00,25.67,25.68,25.66,25.68,9400.0,11.9999,12.0046,11.9953,12.0046,9400.0
2005-01-18 12:25:00,25.68,25.7,25.68,25.68,12400.0,12.0046,12.014,12.0046,12.0046,12400.0
2005-01-18 12:30:00,25.68,25.68,25.64,25.64,8800.0,12.0046,12.0046,11.9859,11.9859,8800.0
2005-01-18 12:35:00,25.64,25.64,25.64,25.64,4400.0,11.9859,11.9859,11.9859,11.9859,4400.0
2005-01-18 12:40:00,25.64,25.7,25.64,25.7,10000.0,11.9859,12.014,11.9859,12.014,10000.0
2005-01-18 12:45:00,25.69,25.7,25.68,25.68,7800.0,12.0093,12.014,12.0046,12.0046,7800.0
2005-01-18 12:50:00,25.68,25.68,25.67,25.67,10600.0,12.0046,12.0046,11.9999,11.9999,10600.0
2005-01-18 12:55:00,25.67,25.68,25.67,25.68,6600.0,11.9999,12.0046,11.9999,12.0046,6600.0
2005-01-18 13:00:00,25.69,25.69,25.67,25.67,2400.0,12.0093,12.0093,11.9999,11.9999,2400.0
2005-01-18 13:05:00,25.67,25.68,25.67,25.67,10800.0,11.9999,12.0046,11.9999,11.9999,10800.0
2005-01-18 13:10:00,25.67,25.68,25.66,25.66,13400.0,11.9999,12.0046,11.9953,11.9953,13400.0
2005-01-18 13:15:00,25.66,25.66,25.65,25.66,6200.0,11.9953,11.9953,11.9906,11.9953,6200.0
2005-01-18 13:20:00,25.66,25.67,25.66,25.67,7800.0,11.9953,11.9999,11.9953,11.9999,7800.0
2005-01-18 13:25:00,25.68,25.68,25.65,25.66,15400.0,12.0046,12.0046,11.9906,11.9953,15400.0
2005-01-18 13:30:00,25.66,25.68,25.65,25.65,6200.0,11.9953,12.0046,11.9906,11.9906,6200.0
2005-01-18 13:35:00,25.65,25.65,25.65,25.65,23800.0,11.9906,11.9906,11.9906,11.9906,23800.0
2005-01-18 13:40:00,25.65,25.66,25.65,25.65,10400.0,11.9906,11.9953,11.9906,11.9906,10400.0
2005-01-18 13:45:00,25.65,25.68,25.65,25.65,11600.0,11.9906,12.0046,11.9906,11.9906,11600.0
2005-01-18 13:50:00,25.66,25.7,25.66,25.68,12200.0,11.9953,12.014,11.9953,12.0046,12200.0
2005-01-18 13:55:00,25.68,25.68,25.66,25.66,18200.0,12.0046,12.0046,11.9953,11.9953,18200.0
2005-01-18 14:00:00,25.66,25.67,25.66,25.66,4000.0,11.9953,11.9999,11.9953,11.9953,4000.0
2005-01-18 14:05:00,25.66,25.68,25.66,25.67,7600.0,11.9953,12.0046,11.9953,11.9999,7600.0
2005-01-18 14:10:00,25.66,25.71,25.66,25.68,8400.0,11.9953,12.0186,11.9953,12.0046,8400.0
2005-01-18 14:15:00,25.68,25.68,25.66,25.66,5800.0,12.0046,12.0046,11.9953,11.9953,5800.0
2005-01-18 14:20:00,25.66,25.68,25.66,25.67,17800.0,11.9953,12.0046,11.9953,11.9999,17800.0
2005-01-18 14:25:00,25.67,25.71,25.67,25.7,14400.0,11.9999,12.0186,11.9999,12.014,14400.0
2005-01-18 14:30:00,25.72,25.72,25.69,25.69,16600.0,12.0233,12.0233,12.0093,12.0093,16600.0
2005-01-18 14:35:00,25.7,25.7,25.68,25.69,22400.0,12.014,12.014,12.0046,12.0093,22400.0
2005-01-18 14:40:00,25.68,25.71,25.67,25.7,23200.0,12.0046,12.0186,11.9999,12.014,23200.0
2005-01-18 14:45:00,25.7,25.71,25.68,25.7,27400.0,12.014,12.0186,12.0046,12.014,27400.0
2005-01-18 14:50:00,25.69,25.69,25.66,25.67,12200.0,12.0093,12.0093,11.9953,11.9999,12200.0
2005-01-18 14:55:00,25.67,25.7,25.67,25.7,7800.0,11.9999,12.014,11.9999,12.014,7800.0
2005-01-18 15:00:00,25.7,25.7,25.68,25.69,14000.0,12.014,12.014,12.0046,12.0093,14000.0
2005-01-18 15:05:00,25.69,25.7,25.67,25.68,20200.0,12.0093,12.014,11.9999,12.0046,20200.0
2005-01-18 15:10:00,25.69,25.7,25.68,25.69,17400.0,12.0093,12.014,12.0046,12.0093,17400.0
2005-01-18 15:15:00,25.69,25.71,25.68,25.68,14600.0,12.0093,12.0186,12.0046,12.0046,14600.0
2005-01-18 15:20:00,25.68,25.71,25.68,25.7,23800.0,12.0046,12.0186,12.0046,12.014,23800.0
2005-01-18 15:25:00,25.7,25.7,25.67,25.69,31000.0,12.014,12.014,11.9999,12.0093,31000.0
2005-01-18 15:30:00,25.68,25.72,25.68,25.71,40000.0,12.0046,12.0233,12.0046,12.0186,40000.0
2005-01-18 15:35:00,25.7,25.7,25.67,25.67,20600.0,12.014,12.014,11.9999,11.9999,20600.0
2005-01-18 15:40:00,25.67,25.68,25.64,25.64,14400.0,11.9999,12.0046,11.9859,11.9859,14400.0
2005-01-18 15:45:00,25.65,25.7,25.64,25.7,10000.0,11.9906,12.014,11.9859,12.014,10000.0
2005-01-18 15:50:00,25.72,25.74,25.7,25.7,21200.0,12.0233,12.0327,12.014,12.014,21200.0
2005-01-18 15:55:00,25.7,25.71,25.68,25.7,30600.0,12.014,12.0186,12.0046,12.014,30600.0
2005-01-19 09:30:00,25.78,25.78,25.75,25.75,25400.0,12.0514,12.0514,12.0373,12.0373,25400.0
2005-01-19 09:35:00,25.75,25.75,25.7,25.72,16000.0,12.0373,12.0373,12.014,12.0233,16000.0
2005-01-19 09:40:00,25.71,25.73,25.67,25.72,16600.0,12.0186,12.028,11.9999,12.0233,16600.0
2005-01-19 09:45:00,25.73,25.82,25.73,25.82,24600.0,12.028,12.07,12.028,12.07,24600.0
2005-01-19 09:50:00,25.81,25.82,25.76,25.79,13800.0,12.0654,12.07,12.042,12.056,13800.0
2005-01-19 09:55:00,25.79,25.8,25.76,25.78,21800.0,12.056,12.0607,12.042,12.0514,21800.0
2005-01-19 10:00:00,25.78,25.8,25.75,25.75,27200.0,12.0514,12.0607,12.0373,12.0373,27200.0
2005-01-19 10:05:00,25.75,25.81,25.75,25.8,305000.0,12.0373,12.0654,12.0373,12.0607,305000.0
2005-01-19 10:10:00,25.8,25.8,25.77,25.8,29000.0,12.0607,12.0607,12.0467,12.0607,29000.0
2005-01-19 10:15:00,25.8,25.81,25.76,25.77,9000.0,12.0607,12.0654,12.042,12.0467,9000.0
2005-01-19 10:20:00,25.77,25.77,25.73,25.74,16000.0,12.0467,12.0467,12.028,12.0327,16000.0
2005-01-19 10:25:00,25.73,25.74,25.71,25.73,12600.0,12.028,12.0327,12.0186,12.028,12600.0
2005-01-19 10:30:00,25.73,25.73,25.67,25.67,10800.0,12.028,12.028,11.9999,11.9999,10800.0
2005-01-19 10:35:00,25.68,25.71,25.68,25.71,18400.0,12.0046,12.0186,12.0046,12.0186,18400.0
2005-01-19 10:40:00,25.71,25.72,25.7,25.71,13200.0,12.0186,12.0233,12.014,12.0186,13200.0
2005-01-19 10:45:00,25.71,25.72,25.71,25.71,6200.0,12.0186,12.0233,12.0186,12.0186,6200.0
2005-01-19 10:50:00,25.71,25.71,25.68,25.69,5200.0,12.0186,12.0186,12.0046,12.0093,5200.0
2005-01-19 10:55:00,25.69,25.72,25.69,25.72,6000.0,12.0093,12.0233,12.0093,12.0233,6000.0
2005-01-19 11:00:00,25.72,25.73,25.72,25.73,6200.0,12.0233,12.028,12.0233,12.028,6200.0
2005-01-19 11:05:00,25.73,25.74,25.73,25.73,4000.0,12.028,12.0327,12.028,12.028,4000.0
2005-01-19 11:10:00,25.73,25.74,25.71,25.71,8400.0,12.028,12.0327,12.0186,12.0186,8400.0
2005-01-19 11:15:00,25.7,25.7,25.65,25.66,13200.0,12.014,12.014,11.9906,11.9953,13200.0
2005-01-19 11:20:00,25.65,25.7,25.64,25.7,20600.0,11.9906,12.014,11.9859,12.014,20600.0
2005-01-19 11:25:00,25.7,25.7,25.69,25.69,4600.0,12.014,12.014,12.0093,12.0093,4600.0
2005-01-19 11:30:00,25.7,25.74,25.68,25.71,9800.0,12.014,12.0327,12.0046,12.0186,9800.0
2005-01-19 11:35:00,25.71,25.71,25.7,25.71,6400.0,12.0186,12.0186,12.014,12.0186,6400.0
2005-01-19 11:40:00,25.71,25.71,25.7,25.71,3800.0,12.0186,12.0186,12.014,12.0186,3800.0
2005-01-19 11:45:00,25.71,25.72,25.7,25.7,15200.0,12.0186,12.0233,12.014,12.014,15200.0
2005-01-19 11:50:00,25.7,25.71,25.69,25.69,143400.0,12.014,12.0186,12.0093,12.0093,143400.0
2005-01-19 11:55:00,25.68,25.7,25.68,25.68,21800.0,12.0046,12.014,12.0046,12.0046,21800.0
2005-01-19 12:00:00,25.68,25.68,25.66,25.67,20200.0,12.0046,12.0046,11.9953,11.9999,20200.0
2005-01-19 12:05:00,25.66,25.66,25.6,25.61,21800.0,11.9953,11.9953,11.9672,11.9719,21800.0
2005-01-19 12:10:00,25.61,25.63,25.61,25.62,13400.0,11.9719,11.9812,11.9719,11.9766,13400.0
2005-01-19 12:15:00,25.62,25.63,25.62,25.63,10600.0,11.9766,11.9812,11.9766,11.9812,10600.0
2005-01-19 12:20:00,25.63,25.63,25.62,25.63,8400.0,11.9812,11.9812,11.9766,11.9812,8400.0
2005-01-19 12:25:00,25.63,25.63,25.62,25.63,6400.0,11.9812,11.9812,11.9766,11.9812,6400.0
2005-01-19 12:30:00,25.62,25.62,25.6,25.6,13200.0,11.9766,11.9766,11.9672,11.9672,13200.0
2005-01-19 12:35:00,25.6,25.61,25.6,25.61,11200.0,11.9672,11.9719,11.9672,11.9719,11200.0
2005-01-19 12:40:00,25.61,25.63,25.61,25.63,10200.0,11.9719,11.9812,11.9719,11.9812,10200.0
2005-01-19 12:45:00,25.63,25.65,25.63,25.65,16200.0,11.9812,11.9906,11.9812,11.9906,16200.0
2005-01-19 12:50:00,25.65,25.68,25.64,25.64,9000.0,11.9906,12.0046,11.9859,11.9859,9000.0
2005-01-19 12:55:00,25.65,25.65,25.64,25.65,9800.0,11.9906,11.9906,11.9859,11.9906,9800.0
2005-01-19 13:00:00,25.65,25.65,25.6,25.63,36200.0,11.9906,11.9906,11.9672,11.9812,36200.0
2005-01-19 13:05:00,25.62,25.67,25.62,25.67,19200.0,11.9766,11.9999,11.9766,11.9999,19200.0
2005-01-19 13:10:00,25.65,25.67,25.64,25.67,10000.0,11.9906,11.9999,11.9859,11.9999,10000.0
2005-01-19 13:15:00,25.67,25.68,25.67,25.68,14400.0,11.9999,12.0046,11.9999,12.0046,14400.0
2005-01-19 13:20:00,25.68,25.68,25.65,25.65,16400.0,12.0046,12.0046,11.9906,11.9906,16400.0
2005-01-19 13:25:00,25.66,25.68,25.66,25.66,5200.0,11.9953,12.0046,11.9953,11.9953,5200.0
2005-01-19 13:30:00,25.66,25.68,25.66,25.67,11800.0,11.9953,12.0046,11.9953,11.9999,11800.0
2005-01-19 13:35:00,25.67,25.67,25.64,25.65,21600.0,11.9999,11.9999,11.9859,11.9906,21600.0
2005-01-19 13:40:00,25.65,25.67,25.64,25.67,10400.0,11.9906,11.9999,11.9859,11.9999,10400.0
2005-01-19 13:45:00,25.67,25.68,25.66,25.66,9600.0,11.9999,12.0046,11.9953,11.9953,9600.0
2005-01-19 13:50:00,25.66,25.67,25.65,25.65,11200.0,11.9953,11.9999,11.9906,11.9906,11200.0
2005-01-19 13:55:00,25.66,25.66,25.65,25.66,18800.0,11.9953,11.9953,11.9906,11.9953,18800.0
2005-01-19 14:00:00,25.66,25.68,25.66,25.68,17400.0,11.9953,12.0046,11.9953,12.0046,17400.0
2005-01-19 14:05:00,25.68,25.68,25.65,25.66,17200.0,12.0046,12.0046,11.9906,11.9953,17200.0
2005-01-19 14:10:00,25.66,25.67,25.65,25.66,15200.0,11.9953,11.9999,11.9906,11.9953,15200.0
2005-01-19 14:15:00,25.67,25.68,25.66,25.68,10800.0,11.9999,12.0046,11.9953,12.0046,10800.0
2005-01-19 14:20:00,25.68,25.71,25.67,25.71,19400.0,12.0046,12.0186,11.9999,12.0186,19400.0
2005-01-19 14:25:00,25.7,25.7,25.68,25.69,14200.0,12.014,12.014,12.0046,12.0093,14200.0
2005-01-19 14:30:00,25.7,25.73,25.67,25.68,14600.0,12.014,12.028,11.9999,12.0046,14600.0
2005-01-19 14:35:00,25.68,25.7,25.67,25.7,19800.0,12.0046,12.014,11.9999,12.014,19800.0
2005-01-19 14:40:00,25.69,25.7,25.67,25.68,7200.0,12.0093,12.014,11.9999,12.0046,7200.0
2005-01-19 14:45:00,25.68,25.7,25.67,25.7,20800.0,12.0046,12.014,11.9999,12.014,20800.0
2005-01-19 14:50:00,25.69,25.7,25.68,25.68,11800.0,12.0093,12.014,12.0046,12.0046,11800.0
2005-01-19 14:55:00,25.68,25.68,25.67,25.68,6200.0,12.0046,12.0046,11.9999,12.0046,6200.0
2005-01-19 15:00:00,25.68,25.69,25.68,25.68,8400.0,12.0046,12.0093,12.0046,12.0046,8400.0
2005-01-19 15:05:00,25.69,25.69,25.67,25.67,8200.0,12.0093,12.0093,11.9999,11.9999,8200.0
2005-01-19 15:10:00,25.67,25.67,25.61,25.62,23000.0,11.9999,11.9999,11.9719,11.9766,23000.0
2005-01-19 15:15:00,25.61,25.64,25.6,25.64,19600.0,11.9719,11.9859,11.9672,11.9859,19600.0
2005-01-19 15:20:00,25.65,25.66,25.59,25.59,15000.0,11.9906,11.9953,11.9625,11.9625,15000.0
2005-01-19 15:25:00,25.59,25.61,25.58,25.61,17200.0,11.9625,11.9719,11.9579,11.9719,17200.0
2005-01-19 15:30:00,25.6,25.63,25.58,25.6,20800.0,11.9672,11.9812,11.9579,11.9672,20800.0
2005-01-19 15:35:00,25.6,25.63,25.58,25.62,11200.0,11.9672,11.9812,11.9579,11.9766,11200.0
2005-01-19 15:40:00,25.61,25.61,25.56,25.6,22400.0,11.9719,11.9719,11.9485,11.9672,22400.0
2005-01-19 15:45:00,25.6,25.61,25.56,25.58,28200.0,11.9672,11.9719,11.9485,11.9579,28200.0
2005-01-19 15:50:00,25.58,25.59,25.5,25.53,28200.0,11.9579,11.9625,11.9205,11.9345,28200.0
2005-01-19 15:55:00,25.53,25.53,25.5,25.5,110400.0,11.9345,11.9345,11.9205,11.9205,110400.0
2005-01-20 09:35:00,25.45,25.45,25.43,25.45,29600.0,11.8971,11.8971,11.8877,11.8971,29600.0
2005-01-20 09:40:00,25.47,25.47,25.36,25.36,29800.0,11.9064,11.9064,11.855,11.855,29800.0
2005-01-20 09:45:00,25.36,25.5,25.33,25.41,87800.0,11.855,11.9205,11.841,11.8784,87800.0
2005-01-20 09:50:00,25.41,25.45,25.41,25.45,84800.0,11.8784,11.8971,11.8784,11.8971,84800.0
2005-01-20 09:55:00,25.45,25.47,25.43,25.47,47400.0,11.8971,11.9064,11.8877,11.9064,47400.0
2005-01-20 10:00:00,25.46,25.48,25.4,25.42,35400.0,11.9018,11.9111,11.8737,11.8831,35400.0
2005-01-20 10:05:00,25.42,25.45,25.4,25.43,37000.0,11.8831,11.8971,11.8737,11.8877,37000.0
2005-01-20 10:10:00,25.42,25.45,25.4,25.44,35600.0,11.8831,11.8971,11.8737,11.8924,35600.0
2005-01-20 10:15:00,25.43,25.43,25.41,25.41,14400.0,11.8877,11.8877,11.8784,11.8784,14400.0
2005-01-20 10:20:00,25.4,25.41,25.38,25.39,20400.0,11.8737,11.8784,11.8644,11.869,20400.0
2005-01-20 10:25:00,25.38,25.38,25.34,25.38,21000.0,11.8644,11.8644,11.8457,11.8644,21000.0
2005-01-20 10:30:00,25.39,25.43,25.36,25.42,32600.0,11.869,11.8877,11.855,11.8831,32600.0
2005-01-20 10:35:00,25.42,25.44,25.4,25.44,25000.0,11.8831,11.8924,11.8737,11.8924,25000.0
2005-01-20 10:40:00,25.44,25.46,25.43,25.44,53600.0,11.8924,11.9018,11.8877,11.8924,53600.0
2005-01-20 10:45:00,25.43,25.43,25.37,25.39,16000.0,11.8877,11.8877,11.8597,11.869,16000.0
2005-01-20 10:50:00,25.41,25.45,25.41,25.43,36200.0,11.8784,11.8971,11.8784,11.8877,36200.0
2005-01-20 10:55:00,25.43,25.44,25.37,25.37,10800.0,11.8877,11.8924,11.8597,11.8597,10800.0
2005-01-20 11:00:00,25.39,25.43,25.39,25.43,20400.0,11.869,11.8877,11.869,11.8877,20400.0
2005-01-20 11:05:00,25.43,25.48,25.4,25.42,43000.0,11.8877,11.9111,11.8737,11.8831,43000.0
2005-01-20 11:10:00,25.43,25.43,25.4,25.42,14200.0,11.8877,11.8877,11.8737,11.8831,14200.0
2005-01-20 11:15:00,25.42,25.43,25.42,25.42,6400.0,11.8831,11.8877,11.8831,11.8831,6400.0
2005-01-20 11:20:00,25.42,25.43,25.36,25.4,8000.0,11.8831,11.8877,11.855,11.8737,8000.0
2005-01-20 11:25:00,25.41,25.41,25.38,25.39,12600.0,11.8784,11.8784,11.8644,11.869,12600.0
2005-01-20 11:30:00,25.39,25.43,25.38,25.43,19600.0,11.869,11.8877,11.8644,11.8877,19600.0
2005-01-20 11:35:00,25.43,25.43,25.41,25.41,69600.0,11.8877,11.8877,11.8784,11.8784,69600.0
2005-01-20 11:40:00,25.42,25.43,25.39,25.41,33000.0,11.8831,11.8877,11.869,11.8784,33000.0
2005-01-20 11:45:00,25.41,25.43,25.4,25.42,14200.0,11.8784,11.8877,11.8737,11.8831,14200.0
2005-01-20 11:50:00,25.41,25.43,25.38,25.38,12400.0,11.8784,11.8877,11.8644,11.8644,12400.0
2005-01-20 11:55:00,25.38,25.38,25.35,25.35,11000.0,11.8644,11.8644,11.8503,11.8503,11000.0
2005-01-20 12:00:00,25.36,25.39,25.31,25.36,28600.0,11.855,11.869,11.8316,11.855,28600.0
2005-01-20 12:05:00,25.35,25.36,25.35,25.36,10000.0,11.8503,11.855,11.8503,11.855,10000.0
2005-01-20 12:10:00,25.36,25.38,25.36,25.38,9800.0,11.855,11.8644,11.855,11.8644,9800.0
2005-01-20 12:15:00,25.39,25.39,25.36,25.36,2400.0,11.869,11.869,11.855,11.855,2400.0
2005-01-20 12:20:00,25.36,25.38,25.31,25.32,13600.0,11.855,11.8644,11.8316,11.8363,13600.0
2005-01-20 12:25:00,25.32,25.35,25.32,25.33,6800.0,11.8363,11.8503,11.8363,11.841,6800.0
2005-01-20 12:30:00,25.32,25.33,25.32,25.32,6200.0,11.8363,11.841,11.8363,11.8363,6200.0
2005-01-20 12:35:00,25.32,25.33,25.3,25.32,19600.0,11.8363,11.841,11.827,11.8363,19600.0
2005-01-20 12:40:00,25.3,25.32,25.3,25.31,32600.0,11.827,11.8363,11.827,11.8316,32600.0
2005-01-20 12:45:00,25.3,25.33,25.29,25.33,24600.0,11.827,11.841,11.8223,11.841,24600.0
2005-01-20 12:50:00,25.33,25.35,25.33,25.35,14400.0,11.841,11.8503,11.841,11.8503,14400.0
2005-01-20 12:55:00,25.35,25.35,25.34,25.34,9600.0,11.8503,11.8503,11.8457,11.8457,9600.0
2005-01-20 13:00:00,25.34,25.34,25.33,25.33,28000.0,11.8457,11.8457,11.841,11.841,28000.0
2005-01-20 13:05:00,25.34,25.35,25.33,25.34,6200.0,11.8457,11.8503,11.841,11.8457,6200.0
2005-01-20 13:10:00,25.34,25.34,25.27,25.31,24200.0,11.8457,11.8457,11.8129,11.8316,24200.0
2005-01-20 13:15:00,25.29,25.3,25.25,25.25,51800.0,11.8223,11.827,11.8036,11.8036,51800.0
2005-01-20 13:20:00,25.25,25.3,25.25,25.27,24600.0,11.8036,11.827,11.8036,11.8129,24600.0
2005-01-20 13:25:00,25.28,25.3,25.28,25.3,4800.0,11.8176,11.827,11.8176,11.827,4800.0
2005-01-20 13:30:00,25.3,25.3,25.28,25.29,4200.0,11.827,11.827,11.8176,11.8223,4200.0
2005-01-20 13:35:00,25.28,25.3,25.25,25.3,14600.0,11.8176,11.827,11.8036,11.827,14600.0
2005-01-20 13:40:00,25.3,25.3,25.29,25.29,10400.0,11.827,11.827,11.8223,11.8223,10400.0
2005-01-20 13:45:00,25.29,25.3,25.26,25.29,12000.0,11.8223,11.827,11.8083,11.8223,12000.0
2005-01-20 13:50:00,25.3,25.3,25.24,25.24,8600.0,11.827,11.827,11.7989,11.7989,8600.0
2005-01-20 13:55:00,25.24,25.25,25.22,25.25,10400.0,11.7989,11.8036,11.7896,11.8036,10400.0
2005-01-20 14:00:00,25.25,25.3,25.25,25.28,13600.0,11.8036,11.827,11.8036,11.8176,13600.0
2005-01-20 14:05:00,25.28,25.29,25.28,25.29,17000.0,11.8176,11.8223,11.8176,11.8223,17000.0
2005-01-20 14:10:00,25.28,25.3,25.28,25.29,29600.0,11.8176,11.827,11.8176,11.8223,29600.0
2005-01-20 14:15:00,25.3,25.33,25.3,25.32,32800.0,11.827,11.841,11.827,11.8363,32800.0
2005-01-20 14:20:00,25.32,25.32,25.31,25.31,20600.0,11.8363,11.8363,11.8316,11.8316,20600.0
2005-01-20 14:25:00,25.31,25.32,25.27,25.27,22800.0,11.8316,11.8363,11.8129,11.8129,22800.0
2005-01-20 14:30:00,25.28,25.33,25.28,25.33,29800.0,11.8176,11.841,11.8176,11.841,29800.0
2005-01-20 14:35:00,25.33,25.33,25.25,25.25,21200.0,11.841,11.841,11.8036,11.8036,21200.0
2005-01-20 14:40:00,25.25,25.31,25.25,25.31,20400.0,11.8036,11.8316,11.8036,11.8316,20400.0
2005-01-20 14:45:00,25.32,25.34,25.3,25.3,43200.0,11.8363,11.8457,11.827,11.827,43200.0
2005-01-20 14:50:00,25.3,25.35,25.29,25.34,27000.0,11.827,11.8503,11.8223,11.8457,27000.0
2005-01-20 14:55:00,25.34,25.34,25.3,25.32,21200.0,11.8457,11.8457,11.827,11.8363,21200.0
2005-01-20 15:00:00,25.32,25.32,25.29,25.3,20600.0,11.8363,11.8363,11.8223,11.827,20600.0
2005-01-20 15:05:00,25.31,25.31,25.3,25.31,15400.0,11.8316,11.8316,11.827,11.8316,15400.0
2005-01-20 15:10:00,25.31,25.32,25.31,25.32,25800.0,11.8316,11.8363,11.8316,11.8363,25800.0
2005-01-20 15:15:00,25.32,25.32,25.27,25.3,39200.0,11.8363,11.8363,11.8129,11.827,39200.0
2005-01-20 15:20:00,25.3,25.3,25.27,25.27,20600.0,11.827,11.827,11.8129,11.8129,20600.0
2005-01-20 15:25:00,25.26,25.3,25.23,25.25,28800.0,11.8083,11.827,11.7942,11.8036,28800.0
2005-01-20 15:30:00,25.24,25.28,25.24,25.25,43800.0,11.7989,11.8176,11.7989,11.8036,43800.0
2005-01-20 15:35:00,25.27,25.3,25.27,25.3,25600.0,11.8129,11.827,11.8129,11.827,25600.0
2005-01-20 15:40:00,25.29,25.3,25.22,25.24,23400.0,11.8223,11.827,11.7896,11.7989,23400.0
2005-01-20 15:45:00,25.25,25.28,25.23,25.25,42800.0,11.8036,11.8176,11.7942,11.8036,42800.0
2005-01-20 15:50:00,25.25,25.3,25.25,25.27,21200.0,11.8036,11.827,11.8036,11.8129,21200.0
2005-01-20 15:55:00,25.27,25.28,25.25,25.27,49200.0,11.8129,11.8176,11.8036,11.8129,49200.0
2005-01-21 09:30:00,25.27,25.32,25.27,25.31,55400.0,11.8129,11.8363,11.8129,11.8316,55400.0
2005-01-21 09:35:00,25.31,25.36,25.31,25.34,14400.0,11.8316,11.855,11.8316,11.8457,14400.0
2005-01-21 09:40:00,25.33,25.33,25.26,25.26,32800.0,11.841,11.841,11.8083,11.8083,32800.0
2005-01-21 09:45:00,25.25,25.25,25.12,25.13,32000.0,11.8036,11.8036,11.7428,11.7475,32000.0
2005-01-21 09:50:00,25.12,25.22,25.12,25.22,33800.0,11.7428,11.7896,11.7428,11.7896,33800.0
2005-01-21 09:55:00,25.23,25.24,25.15,25.15,16600.0,11.7942,11.7989,11.7568,11.7568,16600.0
2005-01-21 10:00:00,25.16,25.16,25.13,25.13,14000.0,11.7615,11.7615,11.7475,11.7475,14000.0
2005-01-21 10:05:00,25.12,25.12,25.09,25.09,12600.0,11.7428,11.7428,11.7288,11.7288,12600.0
2005-01-21 10:10:00,25.07,25.08,25.06,25.08,39400.0,11.7194,11.7241,11.7148,11.7241,39400.0
2005-01-21 10:15:00,25.08,25.19,25.08,25.19,29600.0,11.7241,11.7755,11.7241,11.7755,29600.0
2005-01-21 10:20:00,25.19,25.24,25.19,25.24,18800.0,11.7755,11.7989,11.7755,11.7989,18800.0
2005-01-21 10:25:00,25.24,25.32,25.24,25.32,19800.0,11.7989,11.8363,11.7989,11.8363,19800.0
2005-01-21 10:30:00,25.32,25.32,25.3,25.31,10800.0,11.8363,11.8363,11.827,11.8316,10800.0
2005-01-21 10:35:00,25.31,25.32,25.25,25.26,31800.0,11.8316,11.8363,11.8036,11.8083,31800.0
2005-01-21 10:40:00,25.27,25.35,25.27,25.35,28400.0,11.8129,11.8503,11.8129,11.8503,28400.0
2005-01-21 10:45:00,25.35,25.35,25.31,25.31,17800.0,11.8503,11.8503,11.8316,11.8316,17800.0
2005-01-21 10:50:00,25.31,25.33,25.29,25.29,7600.0,11.8316,11.841,11.8223,11.8223,7600.0
2005-01-21 10:55:00,25.3,25.33,25.29,25.31,7400.0,11.827,11.841,11.8223,11.8316,7400.0
2005-01-21 11:00:00,25.32,25.33,25.31,25.31,17200.0,11.8363,11.841,11.8316,11.8316,17200.0
2005-01-21 11:05:00,25.32,25.36,25.32,25.36,16400.0,11.8363,11.855,11.8363,11.855,16400.0
2005-01-21 11:10:00,25.36,25.39,25.36,25.38,16800.0,11.855,11.869,11.855,11.8644,16800.0
2005-01-21 11:15:00,25.39,25.4,25.37,25.39,13800.0,11.869,11.8737,11.8597,11.869,13800.0
2005-01-21 11:20:00,25.39,25.39,25.35,25.35,19200.0,11.869,11.869,11.8503,11.8503,19200.0
2005-01-21 11:25:00,25.35,25.35,25.32,25.34,10200.0,11.8503,11.8503,11.8363,11.8457,10200.0
2005-01-21 11:30:00,25.33,25.34,25.31,25.33,16600.0,11.841,11.8457,11.8316,11.841,16600.0
2005-01-21 11:35:00,25.33,25.33,25.33,25.33,12800.0,11.841,11.841,11.841,11.841,12800.0
2005-01-21 11:40:00,25.33,25.34,25.33,25.33,15200.0,11.841,11.8457,11.841,11.841,15200.0
2005-01-21 11:45:00,25.33,25.34,25.33,25.33,21600.0,11.841,11.8457,11.841,11.841,21600.0
2005-01-21 11:50:00,25.33,25.35,25.32,25.35,19000.0,11.841,11.8503,11.8363,11.8503,19000.0
2005-01-21 11:55:00,25.33,25.35,25.33,25.33,8800.0,11.841,11.8503,11.841,11.841,8800.0
2005-01-21 12:00:00,25.33,25.33,25.25,25.25,29400.0,11.841,11.841,11.8036,11.8036,29400.0
2005-01-21 12:05:00,25.28,25.28,25.25,25.25,48800.0,11.8176,11.8176,11.8036,11.8036,48800.0
2005-01-21 12:10:00,25.25,25.28,25.25,25.27,10400.0,11.8036,11.8176,11.8036,11.8129,10400.0
2005-01-21 12:15:00,25.27,25.31,25.27,25.31,5600.0,11.8129,11.8316,11.8129,11.8316,5600.0
2005-01-21 12:20:00,25.3,25.3,25.26,25.26,7000.0,11.827,11.827,11.8083,11.8083,7000.0
2005-01-21 12:25:00,25.25,25.27,25.24,25.25,9200.0,11.8036,11.8129,11.7989,11.8036,9200.0
2005-01-21 12:30:00,25.25,25.28,25.25,25.28,16600.0,11.8036,11.8176,11.8036,11.8176,16600.0
2005-01-21 12:35:00,25.28,25.29,25.28,25.29,6400.0,11.8176,11.8223,11.8176,11.8223,6400.0
2005-01-21 12:40:00,25.29,25.32,25.29,25.32,17400.0,11.8223,11.8363,11.8223,11.8363,17400.0
2005-01-21 12:45:00,25.32,25.34,25.32,25.33,15000.0,11.8363,11.8457,11.8363,11.841,15000.0
2005-01-21 12:50:00,25.33,25.33,25.3,25.31,7400.0,11.841,11.841,11.827,11.8316,7400.0
2005-01-21 12:55:00,25.32,25.32,25.29,25.3,4000.0,11.8363,11.8363,11.8223,11.827,4000.0
2005-01-21 13:00:00,25.3,25.31,25.29,25.31,6600.0,11.827,11.8316,11.8223,11.8316,6600.0
2005-01-21 13:05:00,25.31,25.31,25.31,25.31,5600.0,11.8316,11.8316,11.8316,11.8316,5600.0
2005-01-21 13:10:00,25.31,25.32,25.3,25.3,8600.0,11.8316,11.8363,11.827,11.827,8600.0
2005-01-21 13:15:00,25.3,25.31,25.29,25.29,8600.0,11.827,11.8316,11.8223,11.8223,8600.0
2005-01-21 13:20:00,25.29,25.31,25.29,25.31,17000.0,11.8223,11.8316,11.8223,11.8316,17000.0
2005-01-21 13:25:00,25.31,25.31,25.29,25.3,10400.0,11.8316,11.8316,11.8223,11.827,10400.0
2005-01-21 13:30:00,25.31,25.31,25.3,25.3,15000.0,11.8316,11.8316,11.827,11.827,15000.0
2005-01-21 13:35:00,25.29,25.29,25.27,25.29,18600.0,11.8223,11.8223,11.8129,11.8223,18600.0
2005-01-21 13:40:00,25.29,25.29,25.19,25.19,10800.0,11.8223,11.8223,11.7755,11.7755,10800.0
2005-01-21 13:45:00,25.21,25.25,25.21,25.24,15800.0,11.7849,11.8036,11.7849,11.7989,15800.0
2005-01-21 13:50:00,25.24,25.24,25.19,25.2,10800.0,11.7989,11.7989,11.7755,11.7802,10800.0
2005-01-21 13:55:00,25.2,25.25,25.19,25.25,16000.0,11.7802,11.8036,11.7755,11.8036,16000.0
2005-01-21 14:00:00,25.27,25.29,25.27,25.27,5200.0,11.8129,11.8223,11.8129,11.8129,5200.0
2005-01-21 14:05:00,25.27,25.27,25.24,25.27,11800.0,11.8129,11.8129,11.7989,11.8129,11800.0
2005-01-21 14:10:00,25.27,25.27,25.23,25.23,19400.0,11.8129,11.8129,11.7942,11.7942,19400.0
2005-01-21 14:15:00,25.24,25.25,25.21,25.23,17000.0,11.7989,11.8036,11.7849,11.7942,17000.0
2005-01-21 14:20:00,25.24,25.25,25.23,25.25,11200.0,11.7989,11.8036,11.7942,11.8036,11200.0
2005-01-21 14:25:00,25.26,25.33,25.26,25.31,16000.0,11.8083,11.841,11.8083,11.8316,16000.0
2005-01-21 14:30:00,25.32,25.33,25.24,25.25,8000.0,11.8363,11.841,11.7989,11.8036,8000.0
2005-01-21 14:35:00,25.25,25.27,25.24,25.25,9400.0,11.8036,11.8129,11.7989,11.8036,9400.0
2005-01-21 14:40:00,25.23,25.25,25.23,25.25,6400.0,11.7942,11.8036,11.7942,11.8036,6400.0
2005-01-21 14:45:00,25.26,25.28,25.24,25.24,11800.0,11.8083,11.8176,11.7989,11.7989,11800.0
2005-01-21 14:50:00,25.24,25.24,25.2,25.21,6400.0,11.7989,11.7989,11.7802,11.7849,6400.0
2005-01-21 14:55:00,25.22,25.23,25.18,25.23,21000.0,11.7896,11.7942,11.7709,11.7942,21000.0
2005-01-21 15:00:00,25.24,25.25,25.23,25.23,10400.0,11.7989,11.8036,11.7942,11.7942,10400.0
2005-01-21 15:05:00,25.23,25.23,25.2,25.2,5800.0,11.7942,11.7942,11.7802,11.7802,5800.0
2005-01-21 15:10:00,25.2,25.2,25.15,25.17,13600.0,11.7802,11.7802,11.7568,11.7662,13600.0
2005-01-21 15:15:00,25.18,25.23,25.18,25.23,12400.0,11.7709,11.7942,11.7709,11.7942,12400.0
2005-01-21 15:20:00,25.22,25.28,25.22,25.28,26600.0,11.7896,11.8176,11.7896,11.8176,26600.0
2005-01-21 15:25:00,25.28,25.28,25.26,25.26,15600.0,11.8176,11.8176,11.8083,11.8083,15600.0
2005-01-21 15:30:00,25.27,25.28,25.18,25.18,18600.0,11.8129,11.8176,11.7709,11.7709,18600.0
2005-01-21 15:35:00,25.2,25.23,25.2,25.22,12600.0,11.7802,11.7942,11.7802,11.7896,12600.0
2005-01-21 15:40:00,25.22,25.23,25.14,25.14,14600.0,11.7896,11.7942,11.7522,11.7522,14600.0
2005-01-21 15:45:00,25.13,25.16,25.13,25.16,17400.0,11.7475,11.7615,11.7475,11.7615,17400.0
2005-01-21 15:50:00,25.16,25.16,25.13,25.13,26800.0,11.7615,11.7615,11.7475,11.7475,26800.0
2005-01-21 15:55:00,25.13,25.16,25.11,25.12,35000.0,11.7475,11.7615,11.7381,11.7428,35000.0
2005-01-24 09:30:00,25.1,25.13,25.1,25.13,35200.0,11.7335,11.7475,11.7335,11.7475,35200.0
2005-01-24 09:35:00,25.13,25.15,25.11,25.11,22200.0,11.7475,11.7568,11.7381,11.7381,22200.0
2005-01-24 09:40:00,25.1,25.14,25.1,25.13,44600.0,11.7335,11.7522,11.7335,11.7475,44600.0
2005-01-24 09:45:00,25.13,25.2,25.13,25.2,22200.0,11.7475,11.7802,11.7475,11.7802,22200.0
2005-01-24 09:50:00,25.17,25.19,25.13,25.15,52000.0,11.7662,11.7755,11.7475,11.7568,52000.0
2005-01-24 09:55:00,25.15,25.16,25.08,25.13,34600.0,11.7568,11.7615,11.7241,11.7475,34600.0
2005-01-24 10:00:00,25.13,25.18,25.13,25.17,28800.0,11.7475,11.7709,11.7475,11.7662,28800.0
2005-01-24 10:05:00,25.17,25.22,25.17,25.19,12200.0,11.7662,11.7896,11.7662,11.7755,12200.0
2005-01-24 10:10:00,25.19,25.26,25.18,25.25,26200.0,11.7755,11.8083,11.7709,11.8036,26200.0
2005-01-24 10:15:00,25.25,25.37,25.23,25.37,21200.0,11.8036,11.8597,11.7942,11.8597,21200.0
2005-01-24 10:20:00,25.36,25.36,25.24,25.24,31400.0,11.855,11.855,11.7989,11.7989,31400.0
2005-01-24 10:25:00,25.25,25.25,25.21,25.23,20800.0,11.8036,11.8036,11.7849,11.7942,20800.0
2005-01-24 10:30:00,25.22,25.31,25.21,25.31,37000.0,11.7896,11.8316,11.7849,11.8316,37000.0
2005-01-24 10:35:00,25.3,25.34,25.25,25.25,19600.0,11.827,11.8457,11.8036,11.8036,19600.0
2005-01-24 10:40:00,25.25,25.28,25.24,25.28,16200.0,11.8036,11.8176,11.7989,11.8176,16200.0
2005-01-24 10:45:00,25.28,25.29,25.22,25.28,22200.0,11.8176,11.8223,11.7896,11.8176,22200.0
2005-01-24 10:50:00,25.26,25.27,25.23,25.23,8600.0,11.8083,11.8129,11.7942,11.7942,8600.0
2005-01-24 10:55:00,25.22,25.25,25.18,25.25,39000.0,11.7896,11.8036,11.7709,11.8036,39000.0
2005-01-24 11:00:00,25.27,25.32,25.25,25.31,24800.0,11.8129,11.8363,11.8036,11.8316,24800.0
2005-01-24 11:05:00,25.31,25.31,25.25,25.28,19200.0,11.8316,11.8316,11.8036,11.8176,19200.0
2005-01-24 11:10:00,25.3,25.35,25.3,25.35,14800.0,11.827,11.8503,11.827,11.8503,14800.0
2005-01-24 11:15:00,25.34,25.39,25.34,25.39,27400.0,11.8457,11.869,11.8457,11.869,27400.0
2005-01-24 11:20:00,25.4,25.44,25.4,25.41,36200.0,11.8737,11.8924,11.8737,11.8784,36200.0
2005-01-24 11:25:00,25.41,25.43,25.4,25.42,15800.0,11.8784,11.8877,11.8737,11.8831,15800.0
2005-01-24 11:30:00,25.42,25.43,25.4,25.43,9200.0,11.8831,11.8877,11.8737,11.8877,9200.0
2005-01-24 11:35:00,25.43,25.48,25.4,25.42,25000.0,11.8877,11.9111,11.8737,11.8831,25000.0
2005-01-24 11:40:00,25.4,25.42,25.39,25.4,7000.0,11.8737,11.8831,11.869,11.8737,7000.0
2005-01-24 11:45:00,25.4,25.46,25.4,25.46,9600.0,11.8737,11.9018,11.8737,11.9018,9600.0
2005-01-24 11:50:00,25.48,25.49,25.45,25.48,14400.0,11.9111,11.9158,11.8971,11.9111,14400.0
2005-01-24 11:55:00,25.48,25.53,25.46,25.51,40200.0,11.9111,11.9345,11.9018,11.9251,40200.0
2005-01-24 12:00:00,25.52,25.59,25.52,25.58,15400.0,11.9298,11.9625,11.9298,11.9579,15400.0
2005-01-24 12:05:00,25.56,25.57,25.5,25.52,15600.0,11.9485,11.9532,11.9205,11.9298,15600.0
2005-01-24 12:10:00,25.5,25.53,25.5,25.52,6600.0,11.9205,11.9345,11.9205,11.9298,6600.0
2005-01-24 12:15:00,25.52,25.52,25.5,25.5,5600.0,11.9298,11.9298,11.9205,11.9205,5600.0
2005-01-24 12:20:00,25.51,25.52,25.5,25.5,10800.0,11.9251,11.9298,11.9205,11.9205,10800.0
2005-01-24 12:25:00,25.5,25.53,25.5,25.52,6000.0,11.9205,11.9345,11.9205,11.9298,6000.0
2005-01-24 12:30:00,25.5,25.53,25.5,25.5,18400.0,11.9205,11.9345,11.9205,11.9205,18400.0
2005-01-24 12:35:00,25.51,25.51,25.51,25.51,4000.0,11.9251,11.9251,11.9251,11.9251,4000.0
2005-01-24 12:40:00,25.51,25.54,25.5,25.54,10800.0,11.9251,11.9392,11.9205,11.9392,10800.0
2005-01-24 12:45:00,25.54,25.57,25.54,25.55,6200.0,11.9392,11.9532,11.9392,11.9438,6200.0
2005-01-24 12:50:00,25.56,25.58,25.54,25.58,8200.0,11.9485,11.9579,11.9392,11.9579,8200.0
2005-01-24 12:55:00,25.57,25.57,25.56,25.56,5600.0,11.9532,11.9532,11.9485,11.9485,5600.0
2005-01-24 13:00:00,25.57,25.59,25.55,25.56,23800.0,11.9532,11.9625,11.9438,11.9485,23800.0
2005-01-24 13:05:00,25.54,25.54,25.52,25.53,19600.0,11.9392,11.9392,11.9298,11.9345,19600.0
2005-01-24 13:10:00,25.53,25.56,25.53,25.56,8200.0,11.9345,11.9485,11.9345,11.9485,8200.0
2005-01-24 13:15:00,25.54,25.56,25.52,25.56,17000.0,11.9392,11.9485,11.9298,11.9485,17000.0
2005-01-24 13:20:00,25.56,25.56,25.52,25.52,40200.0,11.9485,11.9485,11.9298,11.9298,40200.0
2005-01-24 13:25:00,25.52,25.55,25.51,25.54,18800.0,11.9298,11.9438,11.9251,11.9392,18800.0
2005-01-24 13:30:00,25.53,25.54,25.51,25.53,21400.0,11.9345,11.9392,11.9251,11.9345,21400.0
2005-01-24 13:35:00,25.52,25.52,25.5,25.51,13600.0,11.9298,11.9298,11.9205,11.9251,13600.0
2005-01-24 13:40:00,25.51,25.51,25.5,25.5,17200.0,11.9251,11.9251,11.9205,11.9205,17200.0
2005-01-24 13:45:00,25.51,25.51,25.5,25.5,18600.0,11.9251,11.9251,11.9205,11.9205,18600.0
2005-01-24 13:50:00,25.5,25.52,25.48,25.48,49000.0,11.9205,11.9298,11.9111,11.9111,49000.0
2005-01-24 13:55:00,25.48,25.5,25.47,25.48,26600.0,11.9111,11.9205,11.9064,11.9111,26600.0
2005-01-24 14:00:00,25.47,25.48,25.46,25.48,40200.0,11.9064,11.9111,11.9018,11.9111,40200.0
2005-01-24 14:05:00,25.48,25.5,25.48,25.5,20600.0,11.9111,11.9205,11.9111,11.9205,20600.0
2005-01-24 14:10:00,25.5,25.5,25.48,25.48,5200.0,11.9205,11.9205,11.9111,11.9111,5200.0
2005-01-24 14:15:00,25.49,25.5,25.48,25.49,9200.0,11.9158,11.9205,11.9111,11.9158,9200.0
2005-01-24 14:20:00,25.49,25.5,25.49,25.5,5600.0,11.9158,11.9205,11.9158,11.9205,5600.0
2005-01-24 14:25:00,25.5,25.5,25.46,25.46,28400.0,11.9205,11.9205,11.9018,11.9018,28400.0
2005-01-24 14:30:00,25.47,25.49,25.47,25.48,12600.0,11.9064,11.9158,11.9064,11.9111,12600.0
2005-01-24 14:35:00,25.48,25.49,25.48,25.48,18800.0,11.9111,11.9158,11.9111,11.9111,18800.0
2005-01-24 14:40:00,25.48,25.48,25.47,25.48,15800.0,11.9111,11.9111,11.9064,11.9111,15800.0
2005-01-24 14:45:00,25.48,25.5,25.48,25.49,17000.0,11.9111,11.9205,11.9111,11.9158,17000.0
2005-01-24 14:50:00,25.49,25.49,25.46,25.49,16800.0,11.9158,11.9158,11.9018,11.9158,16800.0
2005-01-24 14:55:00,25.49,25.51,25.46,25.5,40800.0,11.9158,11.9251,11.9018,11.9205,40800.0
2005-01-24 15:00:00,25.51,25.52,25.48,25.48,25400.0,11.9251,11.9298,11.9111,11.9111,25400.0
2005-01-24 15:05:00,25.48,25.5,25.46,25.49,37600.0,11.9111,11.9205,11.9018,11.9158,37600.0
2005-01-24 15:10:00,25.49,25.5,25.46,25.5,30600.0,11.9158,11.9205,11.9018,11.9205,30600.0
2005-01-24 15:15:00,25.5,25.54,25.5,25.5,20800.0,11.9205,11.9392,11.9205,11.9205,20800.0
2005-01-24 15:20:00,25.5,25.5,25.48,25.5,13000.0,11.9205,11.9205,11.9111,11.9205,13000.0
2005-01-24 15:25:00,25.5,25.5,25.48,25.5,25000.0,11.9205,11.9205,11.9111,11.9205,25000.0
2005-01-24 15:30:00,25.5,25.54,25.46,25.53,42200.0,11.9205,11.9392,11.9018,11.9345,42200.0
2005-01-24 15:35:00,25.53,25.53,25.48,25.51,30400.0,11.9345,11.9345,11.9111,11.9251,30400.0
2005-01-24 15:40:00,25.51,25.52,25.48,25.5,26400.0,11.9251,11.9298,11.9111,11.9205,26400.0
2005-01-24 15:45:00,25.5,25.5,25.43,25.46,17400.0,11.9205,11.9205,11.8877,11.9018,17400.0
2005-01-24 15:50:00,25.45,25.45,25.42,25.43,23200.0,11.8971,11.8971,11.8831,11.8877,23200.0
2005-01-24 15:55:00,25.43,25.48,25.4,25.45,32200.0,11.8877,11.9111,11.8737,11.8971,32200.0
2005-01-25 09:30:00,25.38,25.45,25.38,25.45,36200.0,11.8644,11.8971,11.8644,11.8971,36200.0
2005-01-25 09:35:00,25.44,25.55,25.44,25.54,27200.0,11.8924,11.9438,11.8924,11.9392,27200.0
2005-01-25 09:40:00,25.53,25.53,25.46,25.53,29200.0,11.9345,11.9345,11.9018,11.9345,29200.0
2005-01-25 09:45:00,25.53,25.56,25.46,25.48,27000.0,11.9345,11.9485,11.9018,11.9111,27000.0
2005-01-25 09:50:00,25.49,25.52,25.48,25.52,13600.0,11.9158,11.9298,11.9111,11.9298,13600.0
2005-01-25 09:55:00,25.51,25.53,25.46,25.48,19200.0,11.9251,11.9345,11.9018,11.9111,19200.0
2005-01-25 10:00:00,25.49,25.56,25.49,25.53,39600.0,11.9158,11.9485,11.9158,11.9345,39600.0
2005-01-25 10:05:00,25.5,25.54,25.46,25.46,32000.0,11.9205,11.9392,11.9018,11.9018,32000.0
2005-01-25 10:10:00,25.44,25.51,25.42,25.5,17800.0,11.8924,11.9251,11.8831,11.9205,17800.0
2005-01-25 10:15:00,25.5,25.54,25.48,25.53,17000.0,11.9205,11.9392,11.9111,11.9345,17000.0
2005-01-25 10:20:00,25.52,25.52,25.5,25.5,14600.0,11.9298,11.9298,11.9205,11.9205,14600.0
2005-01-25 10:25:00,25.5,25.53,25.47,25.5,34400.0,11.9205,11.9345,11.9064,11.9205,34400.0
2005-01-25 10:30:00,25.52,25.6,25.51,25.54,14600.0,11.9298,11.9672,11.9251,11.9392,14600.0
2005-01-25 10:35:00,25.54,25.54,25.5,25.53,11400.0,11.9392,11.9392,11.9205,11.9345,11400.0
2005-01-25 10:40:00,25.51,25.55,25.5,25.5,13600.0,11.9251,11.9438,11.9205,11.9205,13600.0
2005-01-25 10:45:00,25.5,25.5,25.48,25.48,6400.0,11.9205,11.9205,11.9111,11.9111,6400.0
2005-01-25 10:50:00,25.47,25.47,25.42,25.42,32600.0,11.9064,11.9064,11.8831,11.8831,32600.0
2005-01-25 10:55:00,25.44,25.45,25.43,25.45,7200.0,11.8924,11.8971,11.8877,11.8971,7200.0
2005-01-25 11:00:00,25.45,25.5,25.45,25.5,9800.0,11.8971,11.9205,11.8971,11.9205,9800.0
2005-01-25 11:05:00,25.49,25.5,25.48,25.48,12800.0,11.9158,11.9205,11.9111,11.9111,12800.0
2005-01-25 11:10:00,25.48,25.49,25.48,25.49,10000.0,11.9111,11.9158,11.9111,11.9158,10000.0
2005-01-25 11:15:00,25.49,25.5,25.48,25.48,11000.0,11.9158,11.9205,11.9111,11.9111,11000.0
2005-01-25 11:20:00,25.48,25.49,25.45,25.48,22000.0,11.9111,11.9158,11.8971,11.9111,22000.0
2005-01-25 11:25:00,25.47,25.49,25.46,25.48,15800.0,11.9064,11.9158,11.9018,11.9111,15800.0
2005-01-25 11:30:00,25.48,25.48,25.46,25.47,13200.0,11.9111,11.9111,11.9018,11.9064,13200.0
2005-01-25 11:35:00,25.47,25.47,25.45,25.46,16600.0,11.9064,11.9064,11.8971,11.9018,16600.0
2005-01-25 11:40:00,25.48,25.51,25.48,25.5,14600.0,11.9111,11.9251,11.9111,11.9205,14600.0
2005-01-25 11:45:00,25.51,25.51,25.49,25.5,15400.0,11.9251,11.9251,11.9158,11.9205,15400.0
2005-01-25 11:50:00,25.52,25.53,25.5,25.52,48400.0,11.9298,11.9345,11.9205,11.9298,48400.0
2005-01-25 11:55:00,25.53,25.53,25.5,25.52,8800.0,11.9345,11.9345,11.9205,11.9298,8800.0
2005-01-25 12:00:00,25.53,25.54,25.5,25.5,15400.0,11.9345,11.9392,11.9205,11.9205,15400.0
2005-01-25 12:05:00,25.5,25.54,25.5,25.53,35600.0,11.9205,11.9392,11.9205,11.9345,35600.0
2005-01-25 12:10:00,25.53,25.53,25.5,25.52,7400.0,11.9345,11.9345,11.9205,11.9298,7400.0
2005-01-25 12:15:00,25.52,25.52,25.5,25.5,9400.0,11.9298,11.9298,11.9205,11.9205,9400.0
2005-01-25 12:20:00,25.5,25.54,25.5,25.54,20400.0,11.9205,11.9392,11.9205,11.9392,20400.0
2005-01-25 12:25:00,25.54,25.55,25.53,25.53,12200.0,11.9392,11.9438,11.9345,11.9345,12200.0
2005-01-25 12:30:00,25.53,25.53,25.52,25.52,6200.0,11.9345,11.9345,11.9298,11.9298,6200.0
2005-01-25 12:35:00,25.51,25.52,25.51,25.51,9000.0,11.9251,11.9298,11.9251,11.9251,9000.0
2005-01-25 12:40:00,25.51,25.53,25.51,25.52,9200.0,11.9251,11.9345,11.9251,11.9298,9200.0
2005-01-25 12:45:00,25.52,25.52,25.51,25.51,8600.0,11.9298,11.9298,11.9251,11.9251,8600.0
2005-01-25 12:50:00,25.51,25.52,25.51,25.52,24800.0,11.9251,11.9298,11.9251,11.9298,24800.0
2005-01-25 12:55:00,25.52,25.53,25.51,25.51,20000.0,11.9298,11.9345,11.9251,11.9251,20000.0
2005-01-25 13:00:00,25.51,25.53,25.51,25.53,17200.0,11.9251,11.9345,11.9251,11.9345,17200.0
2005-01-25 13:05:00,25.53,25.53,25.52,25.52,31400.0,11.9345,11.9345,11.9298,11.9298,31400.0
2005-01-25 13:10:00,25.53,25.56,25.52,25.56,42200.0,11.9345,11.9485,11.9298,11.9485,42200.0
2005-01-25 13:15:00,25.57,25.58,25.55,25.55,46800.0,11.9532,11.9579,11.9438,11.9438,46800.0
2005-01-25 13:20:00,25.54,25.55,25.53,25.53,46200.0,11.9392,11.9438,11.9345,11.9345,46200.0
2005-01-25 13:25:00,25.54,25.54,25.51,25.53,38000.0,11.9392,11.9392,11.9251,11.9345,38000.0
2005-01-25 13:30:00,25.53,25.54,25.5,25.5,156000.0,11.9345,11.9392,11.9205,11.9205,156000.0
2005-01-25 13:35:00,25.5,25.52,25.5,25.52,39000.0,11.9205,11.9298,11.9205,11.9298,39000.0
2005-01-25 13:40:00,25.51,25.52,25.49,25.5,46800.0,11.9251,11.9298,11.9158,11.9205,46800.0
2005-01-25 13:45:00,25.49,25.49,25.47,25.48,7400.0,11.9158,11.9158,11.9064,11.9111,7400.0
2005-01-25 13:50:00,25.48,25.49,25.48,25.48,6800.0,11.9111,11.9158,11.9111,11.9111,6800.0
2005-01-25 13:55:00,25.47,25.48,25.47,25.47,9400.0,11.9064,11.9111,11.9064,11.9064,9400.0
2005-01-25 14:00:00,25.47,25.49,25.46,25.48,20800.0,11.9064,11.9158,11.9018,11.9111,20800.0
2005-01-25 14:05:00,25.48,25.48,25.43,25.43,17400.0,11.9111,11.9111,11.8877,11.8877,17400.0
2005-01-25 14:10:00,25.43,25.44,25.43,25.44,20400.0,11.8877,11.8924,11.8877,11.8924,20400.0
2005-01-25 14:15:00,25.44,25.45,25.43,25.43,10200.0,11.8924,11.8971,11.8877,11.8877,10200.0
2005-01-25 14:20:00,25.43,25.45,25.42,25.45,31000.0,11.8877,11.8971,11.8831,11.8971,31000.0
2005-01-25 14:25:00,25.43,25.43,25.4,25.4,22600.0,11.8877,11.8877,11.8737,11.8737,22600.0
2005-01-25 14:30:00,25.39,25.4,25.35,25.35,36200.0,11.869,11.8737,11.8503,11.8503,36200.0
2005-01-25 14:35:00,25.35,25.38,25.33,25.33,21400.0,11.8503,11.8644,11.841,11.841,21400.0
2005-01-25 14:40:00,25.34,25.37,25.34,25.37,7800.0,11.8457,11.8597,11.8457,11.8597,7800.0
2005-01-25 14:45:00,25.38,25.43,25.36,25.4,32000.0,11.8644,11.8877,11.855,11.8737,32000.0
2005-01-25 14:50:00,25.4,25.43,25.4,25.42,17000.0,11.8737,11.8877,11.8737,11.8831,17000.0
2005-01-25 14:55:00,25.42,25.45,25.42,25.45,15000.0,11.8831,11.8971,11.8831,11.8971,15000.0
2005-01-25 15:00:00,25.45,25.48,25.36,25.43,37400.0,11.8971,11.9111,11.855,11.8877,37400.0
2005-01-25 15:05:00,25.43,25.43,25.42,25.42,17400.0,11.8877,11.8877,11.8831,11.8831,17400.0
2005-01-25 15:10:00,25.42,25.44,25.41,25.41,19800.0,11.8831,11.8924,11.8784,11.8784,19800.0
2005-01-25 15:15:00,25.4,25.42,25.39,25.42,12600.0,11.8737,11.8831,11.869,11.8831,12600.0
2005-01-25 15:20:00,25.42,25.42,25.38,25.42,20400.0,11.8831,11.8831,11.8644,11.8831,20400.0
2005-01-25 15:25:00,25.41,25.41,25.37,25.39,14200.0,11.8784,11.8784,11.8597,11.869,14200.0
2005-01-25 15:30:00,25.39,25.48,25.39,25.45,39600.0,11.869,11.9111,11.869,11.8971,39600.0
2005-01-25 15:35:00,25.45,25.45,25.41,25.41,15200.0,11.8971,11.8971,11.8784,11.8784,15200.0
2005-01-25 15:40:00,25.41,25.41,25.36,25.36,9000.0,11.8784,11.8784,11.855,11.855,9000.0
2005-01-25 15:45:00,25.35,25.39,25.35,25.36,51200.0,11.8503,11.869,11.8503,11.855,51200.0
2005-01-25 15:50:00,25.35,25.36,25.35,25.35,29400.0,11.8503,11.855,11.8503,11.8503,29400.0
2005-01-25 15:55:00,25.36,25.36,25.3,25.3,47400.0,11.855,11.855,11.827,11.827,47400.0
2005-01-26 09:30:00,25.3,25.34,25.3,25.3,46600.0,11.827,11.8457,11.827,11.827,46600.0
2005-01-26 09:35:00,25.3,25.36,25.3,25.36,30000.0,11.827,11.855,11.827,11.855,30000.0
2005-01-26 09:40:00,25.38,25.5,25.38,25.49,19400.0,11.8644,11.9205,11.8644,11.9158,19400.0
2005-01-26 09:45:00,25.48,25.49,25.41,25.46,50000.0,11.9111,11.9158,11.8784,11.9018,50000.0
2005-01-26 09:50:00,25.46,25.49,25.45,25.47,7800.0,11.9018,11.9158,11.8971,11.9064,7800.0
2005-01-26 09:55:00,25.47,25.5,25.47,25.48,23800.0,11.9064,11.9205,11.9064,11.9111,23800.0
2005-01-26 10:00:00,25.48,25.54,25.48,25.5,12800.0,11.9111,11.9392,11.9111,11.9205,12800.0
2005-01-26 10:05:00,25.5,25.58,25.5,25.58,21200.0,11.9205,11.9579,11.9205,11.9579,21200.0
2005-01-26 10:10:00,25.56,25.56,25.5,25.5,8600.0,11.9485,11.9485,11.9205,11.9205,8600.0
2005-01-26 10:15:00,25.5,25.52,25.49,25.5,9800.0,11.9205,11.9298,11.9158,11.9205,9800.0
2005-01-26 10:20:00,25.49,25.54,25.49,25.52,33200.0,11.9158,11.9392,11.9158,11.9298,33200.0
2005-01-26 10:25:00,25.53,25.53,25.5,25.51,13800.0,11.9345,11.9345,11.9205,11.9251,13800.0
2005-01-26 10:30:00,25.52,25.53,25.45,25.46,35400.0,11.9298,11.9345,11.8971,11.9018,35400.0
2005-01-26 10:35:00,25.46,25.51,25.46,25.51,16600.0,11.9018,11.9251,11.9018,11.9251,16600.0
2005-01-26 10:40:00,25.5,25.53,25.5,25.52,8400.0,11.9205,11.9345,11.9205,11.9298,8400.0
2005-01-26 10:45:00,25.53,25.54,25.53,25.54,8200.0,11.9345,11.9392,11.9345,11.9392,8200.0
2005-01-26 10:50:00,25.54,25.59,25.54,25.59,14600.0,11.9392,11.9625,11.9392,11.9625,14600.0
2005-01-26 10:55:00,25.59,25.66,25.59,25.65,15600.0,11.9625,11.9953,11.9625,11.9906,15600.0
2005-01-26 11:00:00,25.65,25.65,25.63,25.65,21000.0,11.9906,11.9906,11.9812,11.9906,21000.0
2005-01-26 11:05:00,25.64,25.64,25.57,25.59,14400.0,11.9859,11.9859,11.9532,11.9625,14400.0
2005-01-26 11:10:00,25.59,25.6,25.58,25.58,26400.0,11.9625,11.9672,11.9579,11.9579,26400.0
2005-01-26 11:15:00,25.58,25.58,25.55,25.58,10600.0,11.9579,11.9579,11.9438,11.9579,10600.0
2005-01-26 11:20:00,25.58,25.59,25.55,25.55,19200.0,11.9579,11.9625,11.9438,11.9438,19200.0
2005-01-26 11:25:00,25.55,25.61,25.54,25.6,27800.0,11.9438,11.9719,11.9392,11.9672,27800.0
2005-01-26 11:30:00,25.6,25.61,25.58,25.6,43600.0,11.9672,11.9719,11.9579,11.9672,43600.0
2005-01-26 11:35:00,25.61,25.61,25.55,25.57,11000.0,11.9719,11.9719,11.9438,11.9532,11000.0
2005-01-26 11:40:00,25.57,25.58,25.55,25.57,16200.0,11.9532,11.9579,11.9438,11.9532,16200.0
2005-01-26 11:45:00,25.57,25.58,25.56,25.57,25000.0,11.9532,11.9579,11.9485,11.9532,25000.0
2005-01-26 11:50:00,25.57,25.6,25.57,25.6,13000.0,11.9532,11.9672,11.9532,11.9672,13000.0
2005-01-26 11:55:00,25.61,25.64,25.6,25.63,12000.0,11.9719,11.9859,11.9672,11.9812,12000.0
2005-01-26 12:00:00,25.65,25.65,25.62,25.63,7800.0,11.9906,11.9906,11.9766,11.9812,7800.0
2005-01-26 12:05:00,25.63,25.66,25.63,25.66,14400.0,11.9812,11.9953,11.9812,11.9953,14400.0
2005-01-26 12:10:00,25.66,25.67,25.64,25.65,15800.0,11.9953,11.9999,11.9859,11.9906,15800.0
2005-01-26 12:15:00,25.65,25.68,25.65,25.68,14800.0,11.9906,12.0046,11.9906,12.0046,14800.0
2005-01-26 12:20:00,25.69,25.7,25.68,25.69,12800.0,12.0093,12.014,12.0046,12.0093,12800.0
2005-01-26 12:25:00,25.69,25.73,25.69,25.7,15000.0,12.0093,12.028,12.0093,12.014,15000.0
2005-01-26 12:30:00,25.68,25.72,25.68,25.72,35800.0,12.0046,12.0233,12.0046,12.0233,35800.0
2005-01-26 12:35:00,25.73,25.74,25.71,25.71,15600.0,12.028,12.0327,12.0186,12.0186,15600.0
2005-01-26 12:40:00,25.7,25.74,25.7,25.73,14200.0,12.014,12.0327,12.014,12.028,14200.0
2005-01-26 12:45:00,25.72,25.72,25.71,25.72,11600.0,12.0233,12.0233,12.0186,12.0233,11600.0
2005-01-26 12:50:00,25.71,25.71,25.69,25.71,243000.0,12.0186,12.0186,12.0093,12.0186,243000.0
2005-01-26 12:55:00,25.71,25.74,25.71,25.74,22600.0,12.0186,12.0327,12.0186,12.0327,22600.0
2005-01-26 13:00:00,25.74,25.77,25.74,25.77,39200.0,12.0327,12.0467,12.0327,12.0467,39200.0
2005-01-26 13:05:00,25.77,25.8,25.76,25.8,20600.0,12.0467,12.0607,12.042,12.0607,20600.0
2005-01-26 13:10:00,25.81,25.81,25.79,25.81,124600.0,12.0654,12.0654,12.056,12.0654,124600.0
2005-01-26 13:15:00,25.81,25.85,25.81,25.85,16200.0,12.0654,12.0841,12.0654,12.0841,16200.0
2005-01-26 13:20:00,25.85,25.88,25.85,25.88,30800.0,12.0841,12.0981,12.0841,12.0981,30800.0
2005-01-26 13:25:00,25.87,25.87,25.86,25.86,11400.0,12.0934,12.0934,12.0887,12.0887,11400.0
2005-01-26 13:30:00,25.85,25.85,25.79,25.79,19600.0,12.0841,12.0841,12.056,12.056,19600.0
2005-01-26 13:35:00,25.78,25.82,25.78,25.81,17200.0,12.0514,12.07,12.0514,12.0654,17200.0
2005-01-26 13:40:00,25.81,25.88,25.8,25.87,23200.0,12.0654,12.0981,12.0607,12.0934,23200.0
2005-01-26 13:45:00,25.88,25.91,25.84,25.85,21600.0,12.0981,12.1121,12.0794,12.0841,21600.0
2005-01-26 13:50:00,25.85,25.89,25.85,25.87,16000.0,12.0841,12.1028,12.0841,12.0934,16000.0
2005-01-26 13:55:00,25.86,25.86,25.84,25.85,15400.0,12.0887,12.0887,12.0794,12.0841,15400.0
2005-01-26 14:00:00,25.86,25.87,25.84,25.87,8200.0,12.0887,12.0934,12.0794,12.0934,8200.0
2005-01-26 14:05:00,25.87,25.88,25.86,25.88,6400.0,12.0934,12.0981,12.0887,12.0981,6400.0
2005-01-26 14:10:00,25.88,25.89,25.86,25.88,5600.0,12.0981,12.1028,12.0887,12.0981,5600.0
2005-01-26 14:15:00,25.86,25.93,25.86,25.92,17800.0,12.0887,12.1215,12.0887,12.1168,17800.0
2005-01-26 14:20:00,25.92,25.95,25.9,25.91,21200.0,12.1168,12.1308,12.1074,12.1121,21200.0
2005-01-26 14:25:00,25.91,25.92,25.84,25.86,23400.0,12.1121,12.1168,12.0794,12.0887,23400.0
2005-01-26 14:30:00,25.86,25.86,25.81,25.84,16200.0,12.0887,12.0887,12.0654,12.0794,16200.0
2005-01-26 14:35:00,25.85,25.91,25.85,25.91,17400.0,12.0841,12.1121,12.0841,12.1121,17400.0
2005-01-26 14:40:00,25.92,25.94,25.92,25.93,13000.0,12.1168,12.1261,12.1168,12.1215,13000.0
2005-01-26 14:45:00,25.93,25.93,25.9,25.9,19600.0,12.1215,12.1215,12.1074,12.1074,19600.0
2005-01-26 14:50:00,25.9,25.91,25.89,25.91,10400.0,12.1074,12.1121,12.1028,12.1121,10400.0
2005-01-26 14:55:00,25.9,25.9,25.85,25.85,18400.0,12.1074,12.1074,12.0841,12.0841,18400.0
2005-01-26 15:00:00,25.87,25.92,25.86,25.88,16600.0,12.0934,12.1168,12.0887,12.0981,16600.0
2005-01-26 15:05:00,25.89,25.9,25.88,25.9,16600.0,12.1028,12.1074,12.0981,12.1074,16600.0
2005-01-26 15:10:00,25.91,25.91,25.89,25.9,21400.0,12.1121,12.1121,12.1028,12.1074,21400.0
2005-01-26 15:15:00,25.9,25.91,25.9,25.9,25600.0,12.1074,12.1121,12.1074,12.1074,25600.0
2005-01-26 15:20:00,25.89,25.9,25.88,25.88,36800.0,12.1028,12.1074,12.0981,12.0981,36800.0
2005-01-26 15:25:00,25.88,25.88,25.84,25.85,14200.0,12.0981,12.0981,12.0794,12.0841,14200.0
2005-01-26 15:30:00,25.85,25.85,25.84,25.84,34000.0,12.0841,12.0841,12.0794,12.0794,34000.0
2005-01-26 15:35:00,25.84,25.84,25.8,25.81,44400.0,12.0794,12.0794,12.0607,12.0654,44400.0
2005-01-26 15:40:00,25.83,25.83,25.8,25.81,32200.0,12.0747,12.0747,12.0607,12.0654,32200.0
2005-01-26 15:45:00,25.8,25.83,25.8,25.82,45200.0,12.0607,12.0747,12.0607,12.07,45200.0
2005-01-26 15:50:00,25.82,25.86,25.82,25.84,51000.0,12.07,12.0887,12.07,12.0794,51000.0
2005-01-26 15:55:00,25.84,25.88,25.8,25.88,51200.0,12.0794,12.0981,12.0607,12.0981,51200.0
2005-01-27 09:30:00,25.78,25.78,25.74,25.74,34800.0,12.0514,12.0514,12.0327,12.0327,34800.0
2005-01-27 09:35:00,25.74,25.74,25.7,25.73,129200.0,12.0327,12.0327,12.014,12.028,129200.0
2005-01-27 09:40:00,25.74,25.8,25.74,25.8,39000.0,12.0327,12.0607,12.0327,12.0607,39000.0
2005-01-27 09:45:00,25.83,25.88,25.83,25.88,32000.0,12.0747,12.0981,12.0747,12.0981,32000.0
2005-01-27 09:50:00,25.88,25.94,25.88,25.93,16000.0,12.0981,12.1261,12.0981,12.1215,16000.0
2005-01-27 09:55:00,25.95,25.97,25.93,25.96,27400.0,12.1308,12.1402,12.1215,12.1355,27400.0
2005-01-27 10:00:00,25.96,25.97,25.93,25.97,28000.0,12.1355,12.1402,12.1215,12.1402,28000.0
2005-01-27 10:05:00,25.97,26.04,25.97,26.0,90200.0,12.1402,12.1729,12.1402,12.1542,90200.0
2005-01-27 10:10:00,26.0,26.0,25.93,26.0,21800.0,12.1542,12.1542,12.1215,12.1542,21800.0
2005-01-27 10:15:00,26.0,26.05,26.0,26.03,32200.0,12.1542,12.1776,12.1542,12.1682,32200.0
2005-01-27 10:20:00,26.04,26.05,26.0,26.0,32200.0,12.1729,12.1776,12.1542,12.1542,32200.0
2005-01-27 10:25:00,26.0,26.01,25.95,26.0,315200.0,12.1542,12.1589,12.1308,12.1542,315200.0
2005-01-27 10:30:00,26.0,26.0,25.96,25.96,20400.0,12.1542,12.1542,12.1355,12.1355,20400.0
2005-01-27 10:35:00,25.96,26.02,25.95,26.02,18000.0,12.1355,12.1635,12.1308,12.1635,18000.0
2005-01-27 10:40:00,26.01,26.02,25.99,26.0,9600.0,12.1589,12.1635,12.1495,12.1542,9600.0
2005-01-27 10:45:00,25.99,25.99,25.96,25.98,21800.0,12.1495,12.1495,12.1355,12.1448,21800.0
2005-01-27 10:50:00,25.98,26.04,25.97,26.03,22200.0,12.1448,12.1729,12.1402,12.1682,22200.0
2005-01-27 10:55:00,26.03,26.09,26.03,26.07,21200.0,12.1682,12.1963,12.1682,12.1869,21200.0
2005-01-27 11:00:00,26.04,26.07,26.03,26.06,20600.0,12.1729,12.1869,12.1682,12.1822,20600.0
2005-01-27 11:05:00,26.06,26.12,26.06,26.12,21600.0,12.1822,12.2103,12.1822,12.2103,21600.0
2005-01-27 11:10:00,26.11,26.13,26.08,26.09,35600.0,12.2056,12.215,12.1916,12.1963,35600.0
2005-01-27 11:15:00,26.08,26.11,26.08,26.11,40400.0,12.1916,12.2056,12.1916,12.2056,40400.0
2005-01-27 11:20:00,26.1,26.11,26.1,26.11,16800.0,12.2009,12.2056,12.2009,12.2056,16800.0
2005-01-27 11:25:00,26.11,26.11,26.08,26.1,32600.0,12.2056,12.2056,12.1916,12.2009,32600.0
2005-01-27 11:30:00,26.11,26.14,26.1,26.14,39000.0,12.2056,12.2196,12.2009,12.2196,39000.0
2005-01-27 11:35:00,26.14,26.17,26.14,26.17,33400.0,12.2196,12.2337,12.2196,12.2337,33400.0
2005-01-27 11:40:00,26.17,26.19,26.15,26.18,22200.0,12.2337,12.243,12.2243,12.2383,22200.0
2005-01-27 11:45:00,26.18,26.2,26.17,26.17,12400.0,12.2383,12.2477,12.2337,12.2337,12400.0
2005-01-27 11:50:00,26.18,26.18,26.15,26.18,19200.0,12.2383,12.2383,12.2243,12.2383,19200.0
2005-01-27 11:55:00,26.16,26.2,26.16,26.2,18200.0,12.229,12.2477,12.229,12.2477,18200.0
2005-01-27 12:00:00,26.18,26.18,26.15,26.16,17800.0,12.2383,12.2383,12.2243,12.229,17800.0
2005-01-27 12:05:00,26.16,26.17,26.15,26.17,10400.0,12.229,12.2337,12.2243,12.2337,10400.0
2005-01-27 12:10:00,26.17,26.18,26.16,26.18,14400.0,12.2337,12.2383,12.229,12.2383,14400.0
2005-01-27 12:15:00,26.18,26.18,26.15,26.15,14200.0,12.2383,12.2383,12.2243,12.2243,14200.0
2005-01-27 12:20:00,26.16,26.16,26.13,26.13,6800.0,12.229,12.229,12.215,12.215,6800.0
2005-01-27 12:25:00,26.14,26.14,26.09,26.11,23000.0,12.2196,12.2196,12.1963,12.2056,23000.0
2005-01-27 12:30:00,26.11,26.12,26.04,26.04,24600.0,12.2056,12.2103,12.1729,12.1729,24600.0
2005-01-27 12:35:00,26.03,26.05,26.0,26.0,9800.0,12.1682,12.1776,12.1542,12.1542,9800.0
2005-01-27 12:40:00,26.0,26.02,25.98,26.02,17600.0,12.1542,12.1635,12.1448,12.1635,17600.0
2005-01-27 12:45:00,26.0,26.07,26.0,26.07,12400.0,12.1542,12.1869,12.1542,12.1869,12400.0
2005-01-27 12:50:00,26.07,26.11,26.07,26.11,15000.0,12.1869,12.2056,12.1869,12.2056,15000.0
2005-01-27 12:55:00,26.12,26.15,26.09,26.09,19600.0,12.2103,12.2243,12.1963,12.1963,19600.0
2005-01-27 13:00:00,26.08,26.1,26.07,26.08,15600.0,12.1916,12.2009,12.1869,12.1916,15600.0
2005-01-27 13:05:00,26.09,26.09,26.02,26.03,17000.0,12.1963,12.1963,12.1635,12.1682,17000.0
2005-01-27 13:10:00,26.02,26.02,25.97,26.0,10800.0,12.1635,12.1635,12.1402,12.1542,10800.0
2005-01-27 13:15:00,25.99,26.0,25.99,26.0,9600.0,12.1495,12.1542,12.1495,12.1542,9600.0
2005-01-27 13:20:00,26.0,26.01,26.0,26.0,8200.0,12.1542,12.1589,12.1542,12.1542,8200.0
2005-01-27 13:25:00,26.0,26.0,25.95,25.95,9600.0,12.1542,12.1542,12.1308,12.1308,9600.0
2005-01-27 13:30:00,25.95,25.95,25.91,25.93,23200.0,12.1308,12.1308,12.1121,12.1215,23200.0
2005-01-27 13:35:00,25.93,25.96,25.93,25.93,33800.0,12.1215,12.1355,12.1215,12.1215,33800.0
2005-01-27 13:40:00,25.93,25.95,25.9,25.9,20200.0,12.1215,12.1308,12.1074,12.1074,20200.0
2005-01-27 13:45:00,25.9,25.92,25.87,25.88,40800.0,12.1074,12.1168,12.0934,12.0981,40800.0
2005-01-27 13:50:00,25.88,25.91,25.88,25.89,19400.0,12.0981,12.1121,12.0981,12.1028,19400.0
2005-01-27 13:55:00,25.88,25.92,25.88,25.92,21400.0,12.0981,12.1168,12.0981,12.1168,21400.0
2005-01-27 14:00:00,25.9,25.95,25.9,25.95,20200.0,12.1074,12.1308,12.1074,12.1308,20200.0
2005-01-27 14:05:00,25.95,25.96,25.93,25.93,13600.0,12.1308,12.1355,12.1215,12.1215,13600.0
2005-01-27 14:10:00,25.93,25.97,25.93,25.93,18400.0,12.1215,12.1402,12.1215,12.1215,18400.0
2005-01-27 14:15:00,25.93,25.93,25.9,25.93,28000.0,12.1215,12.1215,12.1074,12.1215,28000.0
2005-01-27 14:20:00,25.92,25.95,25.91,25.95,17600.0,12.1168,12.1308,12.1121,12.1308,17600.0
2005-01-27 14:25:00,25.95,25.95,25.92,25.92,14400.0,12.1308,12.1308,12.1168,12.1168,14400.0
2005-01-27 14:30:00,25.93,25.93,25.92,25.93,2400.0,12.1215,12.1215,12.1168,12.1215,2400.0
2005-01-27 14:35:00,25.92,25.93,25.91,25.93,12800.0,12.1168,12.1215,12.1121,12.1215,12800.0
2005-01-27 14:40:00,25.92,25.93,25.91,25.91,2600.0,12.1168,12.1215,12.1121,12.1121,2600.0
2005-01-27 14:45:00,25.92,25.93,25.9,25.93,6600.0,12.1168,12.1215,12.1074,12.1215,6600.0
2005-01-27 14:50:00,25.93,25.95,25.91,25.92,22200.0,12.1215,12.1308,12.1121,12.1168,22200.0
2005-01-27 14:55:00,25.92,25.94,25.92,25.94,23600.0,12.1168,12.1261,12.1168,12.1261,23600.0
2005-01-27 15:00:00,25.93,25.97,25.93,25.96,25400.0,12.1215,12.1402,12.1215,12.1355,25400.0
2005-01-27 15:05:00,25.97,25.97,25.86,25.86,20000.0,12.1402,12.1402,12.0887,12.0887,20000.0
2005-01-27 15:10:00,25.86,25.97,25.86,25.96,16600.0,12.0887,12.1402,12.0887,12.1355,16600.0
2005-01-27 15:15:00,25.96,25.99,25.95,25.97,24000.0,12.1355,12.1495,12.1308,12.1402,24000.0
2005-01-27 15:20:00,25.96,25.99,25.88,25.99,42000.0,12.1355,12.1495,12.0981,12.1495,42000.0
2005-01-27 15:25:00,25.99,26.06,25.99,26.06,29800.0,12.1495,12.1822,12.1495,12.1822,29800.0
2005-01-27 15:30:00,26.05,26.05,26.0,26.03,37000.0,12.1776,12.1776,12.1542,12.1682,37000.0
2005-01-27 15:35:00,26.02,26.02,25.97,25.98,13800.0,12.1635,12.1635,12.1402,12.1448,13800.0
2005-01-27 15:40:00,25.98,25.99,25.96,25.96,32800.0,12.1448,12.1495,12.1355,12.1355,32800.0
2005-01-27 15:45:00,25.96,25.98,25.96,25.98,5200.0,12.1355,12.1448,12.1355,12.1448,5200.0
2005-01-27 15:50:00,25.97,25.99,25.97,25.99,10400.0,12.1402,12.1495,12.1402,12.1495,10400.0
2005-01-27 15:55:00,25.99,26.03,25.99,26.03,37400.0,12.1495,12.1682,12.1495,12.1682,37400.0
2005-01-28 09:35:00,25.95,25.95,25.88,25.88,24200.0,12.1308,12.1308,12.0981,12.0981,24200.0
2005-01-28 09:40:00,25.88,25.93,25.88,25.91,26200.0,12.0981,12.1215,12.0981,12.1121,26200.0
2005-01-28 09:45:00,25.89,25.96,25.89,25.95,10400.0,12.1028,12.1355,12.1028,12.1308,10400.0
2005-01-28 09:50:00,25.96,25.96,25.95,25.95,20600.0,12.1355,12.1355,12.1308,12.1308,20600.0
2005-01-28 09:55:00,25.92,25.95,25.9,25.9,14800.0,12.1168,12.1308,12.1074,12.1074,14800.0
2005-01-28 10:00:00,25.92,25.92,25.86,25.86,14000.0,12.1168,12.1168,12.0887,12.0887,14000.0
2005-01-28 10:05:00,25.85,25.85,25.77,25.85,30000.0,12.0841,12.0841,12.0467,12.0841,30000.0
2005-01-28 10:10:00,25.85,25.86,25.83,25.86,16200.0,12.0841,12.0887,12.0747,12.0887,16200.0
2005-01-28 10:15:00,25.83,25.83,25.8,25.83,13000.0,12.0747,12.0747,12.0607,12.0747,13000.0
2005-01-28 10:20:00,25.84,25.89,25.84,25.89,5800.0,12.0794,12.1028,12.0794,12.1028,5800.0
2005-01-28 10:25:00,25.89,25.92,25.88,25.88,24000.0,12.1028,12.1168,12.0981,12.0981,24000.0
2005-01-28 10:30:00,25.88,25.93,25.88,25.93,6000.0,12.0981,12.1215,12.0981,12.1215,6000.0
2005-01-28 10:35:00,25.93,25.97,25.93,25.97,8400.0,12.1215,12.1402,12.1215,12.1402,8400.0
2005-01-28 10:40:00,25.98,25.98,25.93,25.96,28200.0,12.1448,12.1448,12.1215,12.1355,28200.0
2005-01-28 10:45:00,25.96,25.96,25.92,25.93,75200.0,12.1355,12.1355,12.1168,12.1215,75200.0
2005-01-28 10:50:00,25.93,25.93,25.86,25.87,33600.0,12.1215,12.1215,12.0887,12.0934,33600.0
2005-01-28 10:55:00,25.87,25.93,25.87,25.93,32800.0,12.0934,12.1215,12.0934,12.1215,32800.0
2005-01-28 11:00:00,25.93,25.95,25.91,25.95,23800.0,12.1215,12.1308,12.1121,12.1308,23800.0
2005-01-28 11:05:00,25.93,25.93,25.86,25.88,23000.0,12.1215,12.1215,12.0887,12.0981,23000.0
2005-01-28 11:10:00,25.89,25.9,25.84,25.84,18400.0,12.1028,12.1074,12.0794,12.0794,18400.0
2005-01-28 11:15:00,25.83,25.86,25.8,25.86,37400.0,12.0747,12.0887,12.0607,12.0887,37400.0
2005-01-28 11:20:00,25.84,25.87,25.83,25.87,17800.0,12.0794,12.0934,12.0747,12.0934,17800.0
2005-01-28 11:25:00,25.86,25.87,25.83,25.83,44200.0,12.0887,12.0934,12.0747,12.0747,44200.0
2005-01-28 11:30:00,25.81,25.82,25.79,25.82,46600.0,12.0654,12.07,12.056,12.07,46600.0
2005-01-28 11:35:00,25.82,25.86,25.82,25.84,23400.0,12.07,12.0887,12.07,12.0794,23400.0
2005-01-28 11:40:00,25.84,25.84,25.82,25.83,28200.0,12.0794,12.0794,12.07,12.0747,28200.0
2005-01-28 11:45:00,25.82,25.9,25.82,25.9,23000.0,12.07,12.1074,12.07,12.1074,23000.0
2005-01-28 11:50:00,25.9,25.91,25.86,25.87,13400.0,12.1074,12.1121,12.0887,12.0934,13400.0
2005-01-28 11:55:00,25.88,25.9,25.88,25.9,10800.0,12.0981,12.1074,12.0981,12.1074,10800.0
2005-01-28 12:00:00,25.9,25.92,25.88,25.9,20800.0,12.1074,12.1168,12.0981,12.1074,20800.0
2005-01-28 12:05:00,25.91,25.94,25.91,25.93,4000.0,12.1121,12.1261,12.1121,12.1215,4000.0
2005-01-28 12:10:00,25.93,25.93,25.92,25.93,8200.0,12.1215,12.1215,12.1168,12.1215,8200.0
2005-01-28 12:15:00,25.93,25.94,25.91,25.93,20000.0,12.1215,12.1261,12.1121,12.1215,20000.0
2005-01-28 12:20:00,25.93,25.93,25.9,25.93,28000.0,12.1215,12.1215,12.1074,12.1215,28000.0
2005-01-28 12:25:00,25.93,25.94,25.92,25.93,23400.0,12.1215,12.1261,12.1168,12.1215,23400.0
2005-01-28 12:30:00,25.93,25.96,25.93,25.95,38200.0,12.1215,12.1355,12.1215,12.1308,38200.0
2005-01-28 12:35:00,25.96,25.96,25.9,25.91,21600.0,12.1355,12.1355,12.1074,12.1121,21600.0
2005-01-28 12:40:00,25.91,25.92,25.89,25.9,10600.0,12.1121,12.1168,12.1028,12.1074,10600.0
2005-01-28 12:45:00,25.9,26.0,25.89,26.0,18200.0,12.1074,12.1542,12.1028,12.1542,18200.0
2005-01-28 12:50:00,26.0,26.0,25.95,25.97,18000.0,12.1542,12.1542,12.1308,12.1402,18000.0
2005-01-28 12:55:00,25.97,25.97,25.95,25.95,25200.0,12.1402,12.1402,12.1308,12.1308,25200.0
2005-01-28 13:00:00,25.95,25.95,25.89,25.9,11600.0,12.1308,12.1308,12.1028,12.1074,11600.0
2005-01-28 13:05:00,25.91,25.92,25.9,25.91,14400.0,12.1121,12.1168,12.1074,12.1121,14400.0
2005-01-28 13:10:00,25.91,25.92,25.89,25.92,14800.0,12.1121,12.1168,12.1028,12.1168,14800.0
2005-01-28 13:15:00,25.91,25.96,25.91,25.96,21200.0,12.1121,12.1355,12.1121,12.1355,21200.0
2005-01-28 13:20:00,25.96,25.96,25.95,25.95,12000.0,12.1355,12.1355,12.1308,12.1308,12000.0
2005-01-28 13:25:00,25.97,25.97,25.95,25.95,5600.0,12.1402,12.1402,12.1308,12.1308,5600.0
2005-01-28 13:30:00,25.95,25.95,25.93,25.93,8600.0,12.1308,12.1308,12.1215,12.1215,8600.0
2005-01-28 13:35:00,25.94,25.95,25.93,25.93,4600.0,12.1261,12.1308,12.1215,12.1215,4600.0
2005-01-28 13:40:00,25.93,25.93,25.9,25.92,7400.0,12.1215,12.1215,12.1074,12.1168,7400.0
2005-01-28 13:45:00,25.93,25.98,25.93,25.98,4600.0,12.1215,12.1448,12.1215,12.1448,4600.0
2005-01-28 13:50:00,25.98,25.99,25.97,25.98,11000.0,12.1448,12.1495,12.1402,12.1448,11000.0
2005-01-28 13:55:00,25.98,25.98,25.95,25.97,9000.0,12.1448,12.1448,12.1308,12.1402,9000.0
2005-01-28 14:00:00,25.96,25.99,25.95,25.99,5400.0,12.1355,12.1495,12.1308,12.1495,5400.0
2005-01-28 14:05:00,25.98,25.98,25.95,25.97,15400.0,12.1448,12.1448,12.1308,12.1402,15400.0
2005-01-28 14:10:00,25.97,25.98,25.96,25.96,6400.0,12.1402,12.1448,12.1355,12.1355,6400.0
2005-01-28 14:15:00,25.95,25.97,25.95,25.97,4400.0,12.1308,12.1402,12.1308,12.1402,4400.0
2005-01-28 14:20:00,25.98,26.02,25.96,26.02,34800.0,12.1448,12.1635,12.1355,12.1635,34800.0
2005-01-28 14:25:00,26.02,26.02,26.0,26.02,4600.0,12.1635,12.1635,12.1542,12.1635,4600.0
2005-01-28 14:30:00,26.02,26.03,26.01,26.02,11200.0,12.1635,12.1682,12.1589,12.1635,11200.0
2005-01-28 14:35:00,26.03,26.04,25.99,26.03,9400.0,12.1682,12.1729,12.1495,12.1682,9400.0
2005-01-28 14:40:00,26.03,26.04,26.0,26.0,7600.0,12.1682,12.1729,12.1542,12.1542,7600.0
2005-01-28 14:45:00,25.99,26.01,25.98,25.99,11000.0,12.1495,12.1589,12.1448,12.1495,11000.0
2005-01-28 14:50:00,26.0,26.02,25.97,26.02,13400.0,12.1542,12.1635,12.1402,12.1635,13400.0
2005-01-28 14:55:00,26.02,26.05,25.98,25.98,13800.0,12.1635,12.1776,12.1448,12.1448,13800.0
2005-01-28 15:00:00,25.97,26.02,25.94,26.0,24800.0,12.1402,12.1635,12.1261,12.1542,24800.0
2005-01-28 15:05:00,26.0,26.0,25.98,25.99,7200.0,12.1542,12.1542,12.1448,12.1495,7200.0
2005-01-28 15:10:00,26.0,26.05,26.0,26.03,30600.0,12.1542,12.1776,12.1542,12.1682,30600.0
2005-01-28 15:15:00,26.04,26.08,26.03,26.08,42200.0,12.1729,12.1916,12.1682,12.1916,42200.0
2005-01-28 15:20:00,26.06,26.07,26.05,26.06,31400.0,12.1822,12.1869,12.1776,12.1822,31400.0
2005-01-28 15:25:00,26.06,26.06,26.04,26.05,38600.0,12.1822,12.1822,12.1729,12.1776,38600.0
2005-01-28 15:30:00,26.04,26.05,26.02,26.03,29800.0,12.1729,12.1776,12.1635,12.1682,29800.0
2005-01-28 15:35:00,26.04,26.1,26.03,26.08,45400.0,12.1729,12.2009,12.1682,12.1916,45400.0
2005-01-28 15:40:00,26.08,26.17,26.08,26.15,68200.0,12.1916,12.2337,12.1916,12.2243,68200.0
2005-01-28 15:45:00,26.14,26.14,26.07,26.09,21800.0,12.2196,12.2196,12.1869,12.1963,21800.0
2005-01-28 15:50:00,26.09,26.13,26.05,26.11,31600.0,12.1963,12.215,12.1776,12.2056,31600.0
2005-01-28 15:55:00,26.11,26.13,26.08,26.11,25400.0,12.2056,12.215,12.1916,12.2056,25400.0
2005-01-31 09:30:00,26.1,26.1,26.06,26.1,37000.0,12.2009,12.2009,12.1822,12.2009,37000.0
2005-01-31 09:35:00,26.05,26.05,26.03,26.05,22400.0,12.1776,12.1776,12.1682,12.1776,22400.0
2005-01-31 09:40:00,26.05,26.13,26.0,26.13,65200.0,12.1776,12.215,12.1542,12.215,65200.0
2005-01-31 09:45:00,26.13,26.25,26.13,26.25,35000.0,12.215,12.2711,12.215,12.2711,35000.0
2005-01-31 09:50:00,26.25,26.36,26.25,26.36,54000.0,12.2711,12.3225,12.2711,12.3225,54000.0
2005-01-31 09:55:00,26.36,26.41,26.31,26.41,24400.0,12.3225,12.3459,12.2991,12.3459,24400.0
2005-01-31 10:00:00,26.4,26.41,26.31,26.33,32800.0,12.3412,12.3459,12.2991,12.3085,32800.0
2005-01-31 10:05:00,26.32,26.33,26.24,26.25,24400.0,12.3038,12.3085,12.2664,12.2711,24400.0
2005-01-31 10:10:00,26.25,26.26,26.21,26.25,14000.0,12.2711,12.2757,12.2524,12.2711,14000.0
2005-01-31 10:15:00,26.25,26.31,26.24,26.25,14400.0,12.2711,12.2991,12.2664,12.2711,14400.0
2005-01-31 10:20:00,26.26,26.31,26.24,26.3,31600.0,12.2757,12.2991,12.2664,12.2944,31600.0
2005-01-31 10:25:00,26.27,26.29,26.23,26.28,40800.0,12.2804,12.2898,12.2617,12.2851,40800.0
2005-01-31 10:30:00,26.28,26.28,26.23,26.23,18000.0,12.2851,12.2851,12.2617,12.2617,18000.0
2005-01-31 10:35:00,26.23,26.24,26.18,26.18,11600.0,12.2617,12.2664,12.2383,12.2383,11600.0
2005-01-31 10:40:00,26.18,26.18,26.17,26.18,5400.0,12.2383,12.2383,12.2337,12.2383,5400.0
2005-01-31 10:45:00,26.18,26.24,26.18,26.23,15800.0,12.2383,12.2664,12.2383,12.2617,15800.0
2005-01-31 10:50:00,26.23,26.23,26.19,26.19,7400.0,12.2617,12.2617,12.243,12.243,7400.0
2005-01-31 10:55:00,26.18,26.23,26.18,26.22,9200.0,12.2383,12.2617,12.2383,12.257,9200.0
2005-01-31 11:00:00,26.22,26.24,26.19,26.23,17200.0,12.257,12.2664,12.243,12.2617,17200.0
2005-01-31 11:05:00,26.23,26.27,26.22,26.27,18400.0,12.2617,12.2804,12.257,12.2804,18400.0
2005-01-31 11:10:00,26.27,26.27,26.26,26.26,8200.0,12.2804,12.2804,12.2757,12.2757,8200.0
2005-01-31 11:15:00,26.25,26.25,26.23,26.23,6200.0,12.2711,12.2711,12.2617,12.2617,6200.0
2005-01-31 11:20:00,26.25,26.25,26.24,26.25,3400.0,12.2711,12.2711,12.2664,12.2711,3400.0
2005-01-31 11:25:00,26.25,26.25,26.24,26.24,7400.0,12.2711,12.2711,12.2664,12.2664,7400.0
2005-01-31 11:30:00,26.23,26.23,26.18,26.18,6000.0,12.2617,12.2617,12.2383,12.2383,6000.0
2005-01-31 11:35:00,26.18,26.19,26.18,26.18,5200.0,12.2383,12.243,12.2383,12.2383,5200.0
2005-01-31 11:40:00,26.18,26.18,26.18,26.18,2800.0,12.2383,12.2383,12.2383,12.2383,2800.0
2005-01-31 11:45:00,26.18,26.19,26.17,26.18,7800.0,12.2383,12.243,12.2337,12.2383,7800.0
2005-01-31 11:50:00,26.17,26.17,26.15,26.15,12200.0,12.2337,12.2337,12.2243,12.2243,12200.0
2005-01-31 11:55:00,26.16,26.18,26.15,26.18,3800.0,12.229,12.2383,12.2243,12.2383,3800.0
2005-01-31 12:00:00,26.17,26.2,26.16,26.18,13600.0,12.2337,12.2477,12.229,12.2383,13600.0
2005-01-31 12:05:00,26.2,26.2,26.18,26.18,7800.0,12.2477,12.2477,12.2383,12.2383,7800.0
2005-01-31 12:10:00,26.18,26.18,26.16,26.16,7200.0,12.2383,12.2383,12.229,12.229,7200.0
2005-01-31 12:15:00,26.16,26.18,26.13,26.18,13600.0,12.229,12.2383,12.215,12.2383,13600.0
2005-01-31 12:20:00,26.18,26.21,26.16,26.21,10600.0,12.2383,12.2524,12.229,12.2524,10600.0
2005-01-31 12:25:00,26.19,26.25,26.19,26.19,13200.0,12.243,12.2711,12.243,12.243,13200.0
2005-01-31 12:30:00,26.18,26.18,26.13,26.13,8600.0,12.2383,12.2383,12.215,12.215,8600.0
2005-01-31 12:35:00,26.13,26.13,26.11,26.11,6400.0,12.215,12.215,12.2056,12.2056,6400.0
2005-01-31 12:40:00,26.12,26.16,26.12,26.16,3000.0,12.2103,12.229,12.2103,12.229,3000.0
2005-01-31 12:45:00,26.15,26.15,26.13,26.15,12200.0,12.2243,12.2243,12.215,12.2243,12200.0
2005-01-31 12:50:00,26.16,26.17,26.16,26.16,4000.0,12.229,12.2337,12.229,12.229,4000.0
2005-01-31 12:55:00,26.17,26.18,26.17,26.18,2000.0,12.2337,12.2383,12.2337,12.2383,2000.0
2005-01-31 13:00:00,26.18,26.18,26.14,26.15,8600.0,12.2383,12.2383,12.2196,12.2243,8600.0
2005-01-31 13:05:00,26.16,26.18,26.16,26.17,6600.0,12.229,12.2383,12.229,12.2337,6600.0
2005-01-31 13:10:00,26.16,26.16,26.16,26.16,1200.0,12.229,12.229,12.229,12.229,1200.0
2005-01-31 13:15:00,26.15,26.16,26.14,26.15,10800.0,12.2243,12.229,12.2196,12.2243,10800.0
2005-01-31 13:20:00,26.15,26.16,26.15,26.16,3200.0,12.2243,12.229,12.2243,12.229,3200.0
2005-01-31 13:25:00,26.15,26.16,26.15,26.16,4000.0,12.2243,12.229,12.2243,12.229,4000.0
2005-01-31 13:30:00,26.16,26.16,26.15,26.16,11800.0,12.229,12.229,12.2243,12.229,11800.0
2005-01-31 13:35:00,26.17,26.21,26.17,26.2,19200.0,12.2337,12.2524,12.2337,12.2477,19200.0
2005-01-31 13:40:00,26.18,26.19,26.17,26.18,5200.0,12.2383,12.243,12.2337,12.2383,5200.0
2005-01-31 13:45:00,26.17,26.18,26.15,26.15,9200.0,12.2337,12.2383,12.2243,12.2243,9200.0
2005-01-31 13:50:00,26.15,26.15,26.12,26.14,9200.0,12.2243,12.2243,12.2103,12.2196,9200.0
2005-01-31 13:55:00,26.14,26.15,26.14,26.14,15200.0,12.2196,12.2243,12.2196,12.2196,15200.0
2005-01-31 14:00:00,26.14,26.14,26.11,26.13,11800.0,12.2196,12.2196,12.2056,12.215,11800.0
2005-01-31 14:05:00,26.13,26.13,26.11,26.12,7200.0,12.215,12.215,12.2056,12.2103,7200.0
2005-01-31 14:10:00,26.13,26.14,26.11,26.13,6600.0,12.215,12.2196,12.2056,12.215,6600.0
2005-01-31 14:15:00,26.13,26.14,26.11,26.11,18200.0,12.215,12.2196,12.2056,12.2056,18200.0
2005-01-31 14:20:00,26.11,26.11,26.08,26.1,9000.0,12.2056,12.2056,12.1916,12.2009,9000.0
2005-01-31 14:25:00,26.1,26.11,26.09,26.09,17200.0,12.2009,12.2056,12.1963,12.1963,17200.0
2005-01-31 14:30:00,26.08,26.1,26.07,26.1,7600.0,12.1916,12.2009,12.1869,12.2009,7600.0
2005-01-31 14:35:00,26.1,26.13,26.1,26.13,15600.0,12.2009,12.215,12.2009,12.215,15600.0
2005-01-31 14:40:00,26.13,26.16,26.13,26.15,11000.0,12.215,12.229,12.215,12.2243,11000.0
2005-01-31 14:45:00,26.16,26.16,26.14,26.15,7600.0,12.229,12.229,12.2196,12.2243,7600.0
2005-01-31 14:50:00,26.16,26.16,26.15,26.15,2200.0,12.229,12.229,12.2243,12.2243,2200.0
2005-01-31 14:55:00,26.15,26.2,26.15,26.18,14000.0,12.2243,12.2477,12.2243,12.2383,14000.0
2005-01-31 15:00:00,26.18,26.23,26.18,26.18,13400.0,12.2383,12.2617,12.2383,12.2383,13400.0
2005-01-31 15:05:00,26.18,26.18,26.15,26.17,16600.0,12.2383,12.2383,12.2243,12.2337,16600.0
2005-01-31 15:10:00,26.18,26.2,26.16,26.16,11800.0,12.2383,12.2477,12.229,12.229,11800.0
2005-01-31 15:15:00,26.15,26.15,26.13,26.14,22400.0,12.2243,12.2243,12.215,12.2196,22400.0
2005-01-31 15:20:00,26.13,26.16,26.13,26.14,21000.0,12.215,12.229,12.215,12.2196,21000.0
2005-01-31 15:25:00,26.14,26.19,26.14,26.19,25000.0,12.2196,12.243,12.2196,12.243,25000.0
2005-01-31 15:30:00,26.18,26.18,26.18,26.18,11000.0,12.2383,12.2383,12.2383,12.2383,11000.0
2005-01-31 15:35:00,26.19,26.22,26.18,26.22,22000.0,12.243,12.257,12.2383,12.257,22000.0
2005-01-31 15:40:00,26.22,26.27,26.22,26.26,14200.0,12.257,12.2804,12.257,12.2757,14200.0
2005-01-31 15:45:00,26.26,26.32,26.26,26.31,28000.0,12.2757,12.3038,12.2757,12.2991,28000.0
2005-01-31 15:50:00,26.31,26.32,26.26,26.27,40000.0,12.2991,12.3038,12.2757,12.2804,40000.0
2005-01-31 15:55:00,26.27,26.3,26.25,26.3,50800.0,12.2804,12.2944,12.2711,12.2944,50800.0
2005-02-01 09:30:00,26.38,26.38,26.3,26.3,28000.0,12.3318,12.3318,12.2944,12.2944,28000.0
2005-02-01 09:35:00,26.3,26.48,26.3,26.47,21800.0,12.2944,12.3786,12.2944,12.3739,21800.0
2005-02-01 09:40:00,26.46,26.46,26.42,26.43,15400.0,12.3692,12.3692,12.3505,12.3552,15400.0
2005-02-01 09:45:00,26.46,26.48,26.46,26.47,27000.0,12.3692,12.3786,12.3692,12.3739,27000.0
2005-02-01 09:50:00,26.47,26.48,26.46,26.47,23800.0,12.3739,12.3786,12.3692,12.3739,23800.0
2005-02-01 09:55:00,26.47,26.5,26.43,26.44,33800.0,12.3739,12.3879,12.3552,12.3599,33800.0
2005-02-01 10:00:00,26.43,26.43,26.36,26.42,151600.0,12.3552,12.3552,12.3225,12.3505,151600.0
2005-02-01 10:05:00,26.42,26.43,26.41,26.41,29000.0,12.3505,12.3552,12.3459,12.3459,29000.0
2005-02-01 10:10:00,26.41,26.41,26.38,26.39,8600.0,12.3459,12.3459,12.3318,12.3365,8600.0
2005-02-01 10:15:00,26.39,26.43,26.39,26.42,20800.0,12.3365,12.3552,12.3365,12.3505,20800.0
2005-02-01 10:20:00,26.42,26.46,26.41,26.46,25200.0,12.3505,12.3692,12.3459,12.3692,25200.0
2005-02-01 10:25:00,26.45,26.45,26.43,26.44,20600.0,12.3646,12.3646,12.3552,12.3599,20600.0
2005-02-01 10:30:00,26.44,26.45,26.4,26.4,36400.0,12.3599,12.3646,12.3412,12.3412,36400.0
2005-02-01 10:35:00,26.4,26.4,26.36,26.37,13800.0,12.3412,12.3412,12.3225,12.3272,13800.0
2005-02-01 10:40:00,26.37,26.43,26.37,26.42,154200.0,12.3272,12.3552,12.3272,12.3505,154200.0
2005-02-01 10:45:00,26.43,26.5,26.43,26.49,51000.0,12.3552,12.3879,12.3552,12.3833,51000.0
2005-02-01 10:50:00,26.49,26.56,26.49,26.56,161600.0,12.3833,12.416,12.3833,12.416,161600.0
2005-02-01 10:55:00,26.58,26.58,26.53,26.53,37000.0,12.4253,12.4253,12.402,12.402,37000.0
2005-02-01 11:00:00,26.52,26.59,26.52,26.59,82000.0,12.3973,12.43,12.3973,12.43,82000.0
2005-02-01 11:05:00,26.59,26.6,26.58,26.58,29000.0,12.43,12.4347,12.4253,12.4253,29000.0
2005-02-01 11:10:00,26.59,26.64,26.58,26.64,29400.0,12.43,12.4534,12.4253,12.4534,29400.0
2005-02-01 11:15:00,26.65,26.7,26.65,26.69,41400.0,12.458,12.4814,12.458,12.4767,41400.0
2005-02-01 11:20:00,26.69,26.72,26.67,26.69,43600.0,12.4767,12.4908,12.4674,12.4767,43600.0
2005-02-01 11:25:00,26.7,26.73,26.7,26.7,32200.0,12.4814,12.4954,12.4814,12.4814,32200.0
2005-02-01 11:30:00,26.7,26.74,26.7,26.74,20200.0,12.4814,12.5001,12.4814,12.5001,20200.0
2005-02-01 11:35:00,26.75,26.75,26.71,26.71,17800.0,12.5048,12.5048,12.4861,12.4861,17800.0
2005-02-01 11:40:00,26.72,26.74,26.71,26.73,13400.0,12.4908,12.5001,12.4861,12.4954,13400.0
2005-02-01 11:45:00,26.74,26.75,26.72,26.72,16800.0,12.5001,12.5048,12.4908,12.4908,16800.0
2005-02-01 11:50:00,26.71,26.71,26.67,26.67,10800.0,12.4861,12.4861,12.4674,12.4674,10800.0
2005-02-01 11:55:00,26.67,26.68,26.64,26.67,39800.0,12.4674,12.4721,12.4534,12.4674,39800.0
2005-02-01 12:00:00,26.67,26.71,26.67,26.71,15200.0,12.4674,12.4861,12.4674,12.4861,15200.0
2005-02-01 12:05:00,26.71,26.71,26.69,26.69,25000.0,12.4861,12.4861,12.4767,12.4767,25000.0
2005-02-01 12:10:00,26.7,26.71,26.69,26.7,11200.0,12.4814,12.4861,12.4767,12.4814,11200.0
2005-02-01 12:15:00,26.7,26.72,26.7,26.72,10600.0,12.4814,12.4908,12.4814,12.4908,10600.0
2005-02-01 12:20:00,26.71,26.74,26.71,26.73,12200.0,12.4861,12.5001,12.4861,12.4954,12200.0
2005-02-01 12:25:00,26.73,26.73,26.7,26.71,5400.0,12.4954,12.4954,12.4814,12.4861,5400.0
2005-02-01 12:30:00,26.71,26.71,26.7,26.7,21200.0,12.4861,12.4861,12.4814,12.4814,21200.0
2005-02-01 12:35:00,26.7,26.75,26.7,26.74,22000.0,12.4814,12.5048,12.4814,12.5001,22000.0
2005-02-01 12:40:00,26.75,26.8,26.75,26.78,24800.0,12.5048,12.5282,12.5048,12.5188,24800.0
2005-02-01 12:45:00,26.78,26.78,26.75,26.76,17400.0,12.5188,12.5188,12.5048,12.5095,17400.0
2005-02-01 12:50:00,26.76,26.76,26.73,26.75,16600.0,12.5095,12.5095,12.4954,12.5048,16600.0
2005-02-01 12:55:00,26.74,26.75,26.73,26.74,13200.0,12.5001,12.5048,12.4954,12.5001,13200.0
2005-02-01 13:00:00,26.73,26.73,26.72,26.73,5400.0,12.4954,12.4954,12.4908,12.4954,5400.0
2005-02-01 13:05:00,26.73,26.74,26.72,26.72,15800.0,12.4954,12.5001,12.4908,12.4908,15800.0
2005-02-01 13:10:00,26.72,26.73,26.71,26.71,16400.0,12.4908,12.4954,12.4861,12.4861,16400.0
2005-02-01 13:15:00,26.71,26.71,26.7,26.7,3200.0,12.4861,12.4861,12.4814,12.4814,3200.0
2005-02-01 13:20:00,26.69,26.69,26.64,26.65,18800.0,12.4767,12.4767,12.4534,12.458,18800.0
2005-02-01 13:25:00,26.65,26.7,26.64,26.7,21200.0,12.458,12.4814,12.4534,12.4814,21200.0
2005-02-01 13:30:00,26.7,26.71,26.7,26.71,12600.0,12.4814,12.4861,12.4814,12.4861,12600.0
2005-02-01 13:35:00,26.71,26.75,26.71,26.75,7000.0,12.4861,12.5048,12.4861,12.5048,7000.0
2005-02-01 13:40:00,26.74,26.75,26.72,26.72,14000.0,12.5001,12.5048,12.4908,12.4908,14000.0
2005-02-01 13:45:00,26.72,26.74,26.71,26.74,9000.0,12.4908,12.5001,12.4861,12.5001,9000.0
2005-02-01 13:50:00,26.73,26.74,26.72,26.73,10200.0,12.4954,12.5001,12.4908,12.4954,10200.0
2005-02-01 13:55:00,26.73,26.75,26.71,26.75,12400.0,12.4954,12.5048,12.4861,12.5048,12400.0
2005-02-01 14:00:00,26.75,26.75,26.74,26.75,32600.0,12.5048,12.5048,12.5001,12.5048,32600.0
2005-02-01 14:05:00,26.77,26.79,26.76,26.79,8600.0,12.5141,12.5235,12.5095,12.5235,8600.0
2005-02-01 14:10:00,26.79,26.82,26.79,26.82,23400.0,12.5235,12.5375,12.5235,12.5375,23400.0
2005-02-01 14:15:00,26.81,26.82,26.8,26.8,10600.0,12.5328,12.5375,12.5282,12.5282,10600.0
2005-02-01 14:20:00,26.8,26.81,26.8,26.81,17600.0,12.5282,12.5328,12.5282,12.5328,17600.0
2005-02-01 14:25:00,26.8,26.81,26.79,26.79,8200.0,12.5282,12.5328,12.5235,12.5235,8200.0
2005-02-01 14:30:00,26.8,26.82,26.8,26.82,17600.0,12.5282,12.5375,12.5282,12.5375,17600.0
2005-02-01 14:35:00,26.81,26.83,26.81,26.83,20400.0,12.5328,12.5422,12.5328,12.5422,20400.0
2005-02-01 14:40:00,26.83,26.84,26.75,26.75,17800.0,12.5422,12.5469,12.5048,12.5048,17800.0
2005-02-01 14:45:00,26.75,26.77,26.71,26.75,17800.0,12.5048,12.5141,12.4861,12.5048,17800.0
2005-02-01 14:50:00,26.75,26.77,26.74,26.77,31400.0,12.5048,12.5141,12.5001,12.5141,31400.0
2005-02-01 14:55:00,26.76,26.78,26.75,26.76,14000.0,12.5095,12.5188,12.5048,12.5095,14000.0
2005-02-01 15:00:00,26.77,26.79,26.76,26.76,34400.0,12.5141,12.5235,12.5095,12.5095,34400.0
2005-02-01 15:05:00,26.75,26.79,26.73,26.73,36200.0,12.5048,12.5235,12.4954,12.4954,36200.0
2005-02-01 15:10:00,26.73,26.75,26.73,26.75,13600.0,12.4954,12.5048,12.4954,12.5048,13600.0
2005-02-01 15:15:00,26.79,26.79,26.74,26.75,25000.0,12.5235,12.5235,12.5001,12.5048,25000.0
2005-02-01 15:20:00,26.77,26.77,26.73,26.73,16400.0,12.5141,12.5141,12.4954,12.4954,16400.0
2005-02-01 15:25:00,26.74,26.75,26.72,26.72,24800.0,12.5001,12.5048,12.4908,12.4908,24800.0
2005-02-01 15:30:00,26.7,26.75,26.64,26.64,27400.0,12.4814,12.5048,12.4534,12.4534,27400.0
2005-02-01 15:35:00,26.65,26.66,26.63,26.65,26600.0,12.458,12.4627,12.4487,12.458,26600.0
2005-02-01 15:40:00,26.66,26.76,26.66,26.74,38400.0,12.4627,12.5095,12.4627,12.5001,38400.0
2005-02-01 15:45:00,26.74,26.77,26.72,26.75,97600.0,12.5001,12.5141,12.4908,12.5048,97600.0
2005-02-01 15:50:00,26.75,26.8,26.75,26.8,109600.0,12.5048,12.5282,12.5048,12.5282,109600.0
2005-02-01 15:55:00,26.75,26.8,26.75,26.8,120400.0,12.5048,12.5282,12.5048,12.5282,120400.0
2005-02-02 09:30:00,26.72,26.75,26.67,26.67,48000.0,12.4908,12.5048,12.4674,12.4674,48000.0
2005-02-02 09:35:00,26.67,26.82,26.65,26.82,19800.0,12.4674,12.5375,12.458,12.5375,19800.0
2005-02-02 09:40:00,26.83,26.86,26.83,26.86,18000.0,12.5422,12.5562,12.5422,12.5562,18000.0
2005-02-02 09:45:00,26.85,26.86,26.8,26.8,20400.0,12.5515,12.5562,12.5282,12.5282,20400.0
2005-02-02 09:50:00,26.8,26.82,26.79,26.8,8200.0,12.5282,12.5375,12.5235,12.5282,8200.0
2005-02-02 09:55:00,26.81,26.83,26.76,26.8,40800.0,12.5328,12.5422,12.5095,12.5282,40800.0
2005-02-02 10:00:00,26.8,26.8,26.75,26.77,20600.0,12.5282,12.5282,12.5048,12.5141,20600.0
2005-02-02 10:05:00,26.76,26.77,26.74,26.74,11800.0,12.5095,12.5141,12.5001,12.5001,11800.0
2005-02-02 10:10:00,26.74,26.74,26.68,26.7,20200.0,12.5001,12.5001,12.4721,12.4814,20200.0
2005-02-02 10:15:00,26.7,26.71,26.68,26.68,5000.0,12.4814,12.4861,12.4721,12.4721,5000.0
2005-02-02 10:20:00,26.7,26.71,26.68,26.71,13600.0,12.4814,12.4861,12.4721,12.4861,13600.0
2005-02-02 10:25:00,26.72,26.72,26.68,26.68,10200.0,12.4908,12.4908,12.4721,12.4721,10200.0
2005-02-02 10:30:00,26.68,26.7,26.67,26.68,17200.0,12.4721,12.4814,12.4674,12.4721,17200.0
2005-02-02 10:35:00,26.69,26.72,26.69,26.71,20400.0,12.4767,12.4908,12.4767,12.4861,20400.0
2005-02-02 10:40:00,26.72,26.75,26.71,26.75,21800.0,12.4908,12.5048,12.4861,12.5048,21800.0
2005-02-02 10:45:00,26.75,26.75,26.74,26.75,30200.0,12.5048,12.5048,12.5001,12.5048,30200.0
2005-02-02 10:50:00,26.75,26.75,26.68,26.68,25600.0,12.5048,12.5048,12.4721,12.4721,25600.0
2005-02-02 10:55:00,26.68,26.68,26.66,26.66,22000.0,12.4721,12.4721,12.4627,12.4627,22000.0
2005-02-02 11:00:00,26.66,26.73,26.66,26.71,30200.0,12.4627,12.4954,12.4627,12.4861,30200.0
2005-02-02 11:05:00,26.71,26.72,26.71,26.71,15400.0,12.4861,12.4908,12.4861,12.4861,15400.0
2005-02-02 11:10:00,26.71,26.74,26.71,26.73,43800.0,12.4861,12.5001,12.4861,12.4954,43800.0
2005-02-02 11:15:00,26.74,26.74,26.72,26.72,13800.0,12.5001,12.5001,12.4908,12.4908,13800.0
2005-02-02 11:20:00,26.72,26.74,26.7,26.71,15400.0,12.4908,12.5001,12.4814,12.4861,15400.0
2005-02-02 11:25:00,26.71,26.71,26.68,26.7,18800.0,12.4861,12.4861,12.4721,12.4814,18800.0
2005-02-02 11:30:00,26.7,26.7,26.66,26.68,29400.0,12.4814,12.4814,12.4627,12.4721,29400.0
2005-02-02 11:35:00,26.67,26.68,26.66,26.68,7800.0,12.4674,12.4721,12.4627,12.4721,7800.0
2005-02-02 11:40:00,26.68,26.68,26.66,26.66,26800.0,12.4721,12.4721,12.4627,12.4627,26800.0
2005-02-02 11:45:00,26.67,26.67,26.66,26.66,19000.0,12.4674,12.4674,12.4627,12.4627,19000.0
2005-02-02 11:50:00,26.67,26.68,26.66,26.67,16200.0,12.4674,12.4721,12.4627,12.4674,16200.0
2005-02-02 11:55:00,26.67,26.71,26.67,26.7,34200.0,12.4674,12.4861,12.4674,12.4814,34200.0
2005-02-02 12:00:00,26.71,26.72,26.7,26.72,24400.0,12.4861,12.4908,12.4814,12.4908,24400.0
2005-02-02 12:05:00,26.71,26.72,26.69,26.69,22800.0,12.4861,12.4908,12.4767,12.4767,22800.0
2005-02-02 12:10:00,26.7,26.7,26.68,26.68,14000.0,12.4814,12.4814,12.4721,12.4721,14000.0
2005-02-02 12:15:00,26.68,26.73,26.68,26.73,12600.0,12.4721,12.4954,12.4721,12.4954,12600.0
2005-02-02 12:20:00,26.73,26.73,26.73,26.73,7400.0,12.4954,12.4954,12.4954,12.4954,7400.0
2005-02-02 12:25:00,26.73,26.74,26.7,26.7,19800.0,12.4954,12.5001,12.4814,12.4814,19800.0
2005-02-02 12:30:00,26.7,26.7,26.69,26.69,13600.0,12.4814,12.4814,12.4767,12.4767,13600.0
2005-02-02 12:35:00,26.68,26.68,26.68,26.68,16200.0,12.4721,12.4721,12.4721,12.4721,16200.0
2005-02-02 12:40:00,26.7,26.71,26.7,26.71,16200.0,12.4814,12.4861,12.4814,12.4861,16200.0
2005-02-02 12:45:00,26.71,26.71,26.7,26.71,8400.0,12.4861,12.4861,12.4814,12.4861,8400.0
2005-02-02 12:50:00,26.71,26.73,26.71,26.73,9200.0,12.4861,12.4954,12.4861,12.4954,9200.0
2005-02-02 12:55:00,26.73,26.74,26.7,26.71,11800.0,12.4954,12.5001,12.4814,12.4861,11800.0
2005-02-02 13:00:00,26.72,26.73,26.72,26.73,4000.0,12.4908,12.4954,12.4908,12.4954,4000.0
2005-02-02 13:05:00,26.73,26.73,26.72,26.73,7800.0,12.4954,12.4954,12.4908,12.4954,7800.0
2005-02-02 13:10:00,26.73,26.73,26.73,26.73,13600.0,12.4954,12.4954,12.4954,12.4954,13600.0
2005-02-02 13:15:00,26.73,26.73,26.72,26.72,12800.0,12.4954,12.4954,12.4908,12.4908,12800.0
2005-02-02 13:20:00,26.72,26.73,26.72,26.72,6400.0,12.4908,12.4954,12.4908,12.4908,6400.0
2005-02-02 13:25:00,26.72,26.72,26.7,26.71,21600.0,12.4908,12.4908,12.4814,12.4861,21600.0
2005-02-02 13:30:00,26.71,26.71,26.7,26.7,17200.0,12.4861,12.4861,12.4814,12.4814,17200.0
2005-02-02 13:35:00,26.7,26.71,26.7,26.7,6800.0,12.4814,12.4861,12.4814,12.4814,6800.0
2005-02-02 13:40:00,26.7,26.7,26.7,26.7,20000.0,12.4814,12.4814,12.4814,12.4814,20000.0
2005-02-02 13:45:00,26.7,26.7,26.68,26.68,9400.0,12.4814,12.4814,12.4721,12.4721,9400.0
2005-02-02 13:50:00,26.7,26.7,26.7,26.7,11600.0,12.4814,12.4814,12.4814,12.4814,11600.0
2005-02-02 13:55:00,26.7,26.71,26.7,26.71,13600.0,12.4814,12.4861,12.4814,12.4861,13600.0
2005-02-02 14:00:00,26.71,26.72,26.7,26.71,121000.0,12.4861,12.4908,12.4814,12.4861,121000.0
2005-02-02 14:05:00,26.72,26.73,26.71,26.72,11000.0,12.4908,12.4954,12.4861,12.4908,11000.0
2005-02-02 14:10:00,26.72,26.72,26.71,26.72,9800.0,12.4908,12.4908,12.4861,12.4908,9800.0
2005-02-02 14:15:00,26.72,26.73,26.7,26.71,16800.0,12.4908,12.4954,12.4814,12.4861,16800.0
2005-02-02 14:20:00,26.72,26.73,26.71,26.73,31600.0,12.4908,12.4954,12.4861,12.4954,31600.0
2005-02-02 14:25:00,26.73,26.75,26.73,26.75,14000.0,12.4954,12.5048,12.4954,12.5048,14000.0
2005-02-02 14:30:00,26.75,26.75,26.67,26.67,21800.0,12.5048,12.5048,12.4674,12.4674,21800.0
2005-02-02 14:35:00,26.68,26.68,26.61,26.65,23800.0,12.4721,12.4721,12.4393,12.458,23800.0
2005-02-02 14:40:00,26.65,26.68,26.59,26.6,19200.0,12.458,12.4721,12.43,12.4347,19200.0
2005-02-02 14:45:00,26.61,26.68,26.6,26.68,20400.0,12.4393,12.4721,12.4347,12.4721,20400.0
2005-02-02 14:50:00,26.67,26.7,26.67,26.67,17000.0,12.4674,12.4814,12.4674,12.4674,17000.0
2005-02-02 14:55:00,26.69,26.7,26.68,26.69,13200.0,12.4767,12.4814,12.4721,12.4767,13200.0
2005-02-02 15:00:00,26.7,26.7,26.68,26.69,14400.0,12.4814,12.4814,12.4721,12.4767,14400.0
2005-02-02 15:05:00,26.7,26.7,26.64,26.64,17800.0,12.4814,12.4814,12.4534,12.4534,17800.0
2005-02-02 15:10:00,26.63,26.65,26.61,26.61,18800.0,12.4487,12.458,12.4393,12.4393,18800.0
2005-02-02 15:15:00,26.63,26.65,26.62,26.63,15200.0,12.4487,12.458,12.444,12.4487,15200.0
2005-02-02 15:20:00,26.63,26.68,26.63,26.68,30200.0,12.4487,12.4721,12.4487,12.4721,30200.0
2005-02-02 15:25:00,26.68,26.68,26.63,26.64,28600.0,12.4721,12.4721,12.4487,12.4534,28600.0
2005-02-02 15:30:00,26.64,26.67,26.64,26.67,35400.0,12.4534,12.4674,12.4534,12.4674,35400.0
2005-02-02 15:35:00,26.67,26.7,26.67,26.68,41000.0,12.4674,12.4814,12.4674,12.4721,41000.0
2005-02-02 15:40:00,26.68,26.7,26.67,26.7,69400.0,12.4721,12.4814,12.4674,12.4814,69400.0
2005-02-02 15:45:00,26.69,26.75,26.69,26.71,60600.0,12.4767,12.5048,12.4767,12.4861,60600.0
2005-02-02 15:50:00,26.71,26.72,26.69,26.72,44400.0,12.4861,12.4908,12.4767,12.4908,44400.0
2005-02-02 15:55:00,26.72,26.74,26.7,26.72,37000.0,12.4908,12.5001,12.4814,12.4908,37000.0
2005-02-03 09:40:00,26.53,26.58,26.39,26.42,118800.0,12.402,12.4253,12.3365,12.3505,118800.0
2005-02-03 09:45:00,26.4,26.64,26.4,26.55,62800.0,12.3412,12.4534,12.3412,12.4113,62800.0
2005-02-03 09:50:00,26.56,26.59,26.48,26.52,31600.0,12.416,12.43,12.3786,12.3973,31600.0
2005-02-03 09:55:00,26.51,26.55,26.48,26.55,40800.0,12.3926,12.4113,12.3786,12.4113,40800.0
2005-02-03 10:00:00,26.55,26.55,26.48,26.48,23800.0,12.4113,12.4113,12.3786,12.3786,23800.0
2005-02-03 10:05:00,26.49,26.52,26.44,26.49,41200.0,12.3833,12.3973,12.3599,12.3833,41200.0
2005-02-03 10:10:00,26.52,26.58,26.5,26.56,27200.0,12.3973,12.4253,12.3879,12.416,27200.0
2005-02-03 10:15:00,26.57,26.65,26.57,26.63,30000.0,12.4207,12.458,12.4207,12.4487,30000.0
2005-02-03 10:20:00,26.64,26.67,26.61,26.64,27200.0,12.4534,12.4674,12.4393,12.4534,27200.0
2005-02-03 10:25:00,26.61,26.68,26.61,26.68,25600.0,12.4393,12.4721,12.4393,12.4721,25600.0
2005-02-03 10:30:00,26.67,26.68,26.65,26.68,12400.0,12.4674,12.4721,12.458,12.4721,12400.0
2005-02-03 10:35:00,26.68,26.74,26.68,26.74,19600.0,12.4721,12.5001,12.4721,12.5001,19600.0
2005-02-03 10:40:00,26.74,26.8,26.74,26.79,15200.0,12.5001,12.5282,12.5001,12.5235,15200.0
2005-02-03 10:45:00,26.79,26.8,26.77,26.8,10200.0,12.5235,12.5282,12.5141,12.5282,10200.0
2005-02-03 10:50:00,26.8,26.81,26.78,26.8,24400.0,12.5282,12.5328,12.5188,12.5282,24400.0
2005-02-03 10:55:00,26.81,26.81,26.75,26.75,19000.0,12.5328,12.5328,12.5048,12.5048,19000.0
2005-02-03 11:00:00,26.75,26.79,26.73,26.79,17200.0,12.5048,12.5235,12.4954,12.5235,17200.0
2005-02-03 11:05:00,26.78,26.78,26.78,26.78,2200.0,12.5188,12.5188,12.5188,12.5188,2200.0
2005-02-03 11:10:00,26.78,26.82,26.75,26.75,23400.0,12.5188,12.5375,12.5048,12.5048,23400.0
2005-02-03 11:15:00,26.72,26.77,26.72,26.77,23600.0,12.4908,12.5141,12.4908,12.5141,23600.0
2005-02-03 11:20:00,26.75,26.75,26.72,26.72,16000.0,12.5048,12.5048,12.4908,12.4908,16000.0
2005-02-03 11:25:00,26.72,26.73,26.68,26.68,11400.0,12.4908,12.4954,12.4721,12.4721,11400.0
2005-02-03 11:30:00,26.68,26.72,26.68,26.71,5600.0,12.4721,12.4908,12.4721,12.4861,5600.0
2005-02-03 11:35:00,26.71,26.74,26.71,26.71,10000.0,12.4861,12.5001,12.4861,12.4861,10000.0
2005-02-03 11:40:00,26.71,26.71,26.67,26.67,12600.0,12.4861,12.4861,12.4674,12.4674,12600.0
2005-02-03 11:45:00,26.67,26.68,26.66,26.67,14400.0,12.4674,12.4721,12.4627,12.4674,14400.0
2005-02-03 11:50:00,26.66,26.67,26.63,26.63,16600.0,12.4627,12.4674,12.4487,12.4487,16600.0
2005-02-03 11:55:00,26.63,26.66,26.62,26.62,12200.0,12.4487,12.4627,12.444,12.444,12200.0
2005-02-03 12:00:00,26.64,26.67,26.64,26.67,11400.0,12.4534,12.4674,12.4534,12.4674,11400.0
2005-02-03 12:05:00,26.69,26.7,26.66,26.66,13600.0,12.4767,12.4814,12.4627,12.4627,13600.0
2005-02-03 12:10:00,26.66,26.68,26.65,26.68,14800.0,12.4627,12.4721,12.458,12.4721,14800.0
2005-02-03 12:15:00,26.68,26.71,26.68,26.68,10200.0,12.4721,12.4861,12.4721,12.4721,10200.0
2005-02-03 12:20:00,26.68,26.73,26.68,26.7,6800.0,12.4721,12.4954,12.4721,12.4814,6800.0
2005-02-03 12:25:00,26.69,26.7,26.69,26.7,4600.0,12.4767,12.4814,12.4767,12.4814,4600.0
2005-02-03 12:30:00,26.7,26.71,26.7,26.71,3200.0,12.4814,12.4861,12.4814,12.4861,3200.0
2005-02-03 12:35:00,26.7,26.71,26.7,26.71,5000.0,12.4814,12.4861,12.4814,12.4861,5000.0
2005-02-03 12:40:00,26.7,26.74,26.7,26.74,11600.0,12.4814,12.5001,12.4814,12.5001,11600.0
2005-02-03 12:45:00,26.74,26.75,26.71,26.72,13200.0,12.5001,12.5048,12.4861,12.4908,13200.0
2005-02-03 12:50:00,26.72,26.75,26.71,26.73,9800.0,12.4908,12.5048,12.4861,12.4954,9800.0
2005-02-03 12:55:00,26.73,26.78,26.73,26.73,18600.0,12.4954,12.5188,12.4954,12.4954,18600.0
2005-02-03 13:00:00,26.74,26.77,26.74,26.75,6400.0,12.5001,12.5141,12.5001,12.5048,6400.0
2005-02-03 13:05:00,26.75,26.75,26.74,26.75,8800.0,12.5048,12.5048,12.5001,12.5048,8800.0
2005-02-03 13:10:00,26.74,26.77,26.72,26.76,12800.0,12.5001,12.5141,12.4908,12.5095,12800.0
2005-02-03 13:15:00,26.76,26.76,26.73,26.73,3800.0,12.5095,12.5095,12.4954,12.4954,3800.0
2005-02-03 13:20:00,26.73,26.73,26.73,26.73,3000.0,12.4954,12.4954,12.4954,12.4954,3000.0
2005-02-03 13:25:00,26.72,26.73,26.71,26.73,2200.0,12.4908,12.4954,12.4861,12.4954,2200.0
2005-02-03 13:30:00,26.73,26.74,26.71,26.72,13600.0,12.4954,12.5001,12.4861,12.4908,13600.0
2005-02-03 13:35:00,26.72,26.72,26.71,26.72,5000.0,12.4908,12.4908,12.4861,12.4908,5000.0
2005-02-03 13:40:00,26.72,26.72,26.7,26.7,11400.0,12.4908,12.4908,12.4814,12.4814,11400.0
2005-02-03 13:45:00,26.7,26.75,26.7,26.74,17400.0,12.4814,12.5048,12.4814,12.5001,17400.0
2005-02-03 13:50:00,26.74,26.74,26.73,26.74,3400.0,12.5001,12.5001,12.4954,12.5001,3400.0
2005-02-03 13:55:00,26.74,26.74,26.73,26.73,7400.0,12.5001,12.5001,12.4954,12.4954,7400.0
2005-02-03 14:00:00,26.74,26.76,26.74,26.76,17400.0,12.5001,12.5095,12.5001,12.5095,17400.0
2005-02-03 14:05:00,26.76,26.77,26.74,26.75,8200.0,12.5095,12.5141,12.5001,12.5048,8200.0
2005-02-03 14:10:00,26.75,26.75,26.74,26.75,4000.0,12.5048,12.5048,12.5001,12.5048,4000.0
2005-02-03 14:15:00,26.75,26.77,26.73,26.75,18600.0,12.5048,12.5141,12.4954,12.5048,18600.0
2005-02-03 14:20:00,26.75,26.75,26.75,26.75,9600.0,12.5048,12.5048,12.5048,12.5048,9600.0
2005-02-03 14:25:00,26.75,26.75,26.74,26.74,15200.0,12.5048,12.5048,12.5001,12.5001,15200.0
2005-02-03 14:30:00,26.74,26.74,26.71,26.72,29800.0,12.5001,12.5001,12.4861,12.4908,29800.0
2005-02-03 14:35:00,26.73,26.74,26.72,26.74,14800.0,12.4954,12.5001,12.4908,12.5001,14800.0
2005-02-03 14:40:00,26.73,26.75,26.73,26.74,30200.0,12.4954,12.5048,12.4954,12.5001,30200.0
2005-02-03 14:45:00,26.74,26.77,26.74,26.75,16400.0,12.5001,12.5141,12.5001,12.5048,16400.0
2005-02-03 14:50:00,26.75,26.77,26.72,26.73,20000.0,12.5048,12.5141,12.4908,12.4954,20000.0
2005-02-03 14:55:00,26.75,26.78,26.75,26.76,11200.0,12.5048,12.5188,12.5048,12.5095,11200.0
2005-02-03 15:00:00,26.77,26.77,26.68,26.73,13800.0,12.5141,12.5141,12.4721,12.4954,13800.0
2005-02-03 15:05:00,26.73,26.76,26.71,26.75,15400.0,12.4954,12.5095,12.4861,12.5048,15400.0
2005-02-03 15:10:00,26.76,26.76,26.74,26.75,9000.0,12.5095,12.5095,12.5001,12.5048,9000.0
2005-02-03 15:15:00,26.75,26.76,26.73,26.75,9800.0,12.5048,12.5095,12.4954,12.5048,9800.0
2005-02-03 15:20:00,26.73,26.76,26.73,26.74,20000.0,12.4954,12.5095,12.4954,12.5001,20000.0
2005-02-03 15:25:00,26.75,26.78,26.75,26.76,15000.0,12.5048,12.5188,12.5048,12.5095,15000.0
2005-02-03 15:30:00,26.76,26.78,26.76,26.77,28200.0,12.5095,12.5188,12.5095,12.5141,28200.0
2005-02-03 15:35:00,26.76,26.82,26.76,26.82,63000.0,12.5095,12.5375,12.5095,12.5375,63000.0
2005-02-03 15:40:00,26.82,26.82,26.77,26.8,26600.0,12.5375,12.5375,12.5141,12.5282,26600.0
2005-02-03 15:45:00,26.79,26.82,26.77,26.8,64600.0,12.5235,12.5375,12.5141,12.5282,64600.0
2005-02-03 15:50:00,26.8,26.81,26.79,26.81,25000.0,12.5282,12.5328,12.5235,12.5328,25000.0
2005-02-03 15:55:00,26.8,26.83,26.78,26.83,55200.0,12.5282,12.5422,12.5188,12.5422,55200.0
2005-02-04 09:30:00,26.96,27.0,26.93,27.0,55600.0,12.603,12.6217,12.5889,12.6217,55600.0
2005-02-04 09:35:00,27.0,27.04,26.98,27.02,38400.0,12.6217,12.6404,12.6123,12.631,38400.0
2005-02-04 09:40:00,26.97,26.98,26.93,26.96,28200.0,12.6076,12.6123,12.5889,12.603,28200.0
2005-02-04 09:45:00,26.96,27.08,26.94,27.02,34600.0,12.603,12.6591,12.5936,12.631,34600.0
2005-02-04 09:50:00,27.0,27.14,26.99,27.14,27200.0,12.6217,12.6871,12.617,12.6871,27200.0
2005-02-04 09:55:00,27.14,27.15,27.1,27.1,23600.0,12.6871,12.6918,12.6684,12.6684,23600.0
2005-02-04 10:00:00,27.09,27.2,27.09,27.16,37200.0,12.6637,12.7152,12.6637,12.6965,37200.0
2005-02-04 10:05:00,27.16,27.17,27.08,27.08,22000.0,12.6965,12.7011,12.6591,12.6591,22000.0
2005-02-04 10:10:00,27.08,27.08,27.06,27.08,9200.0,12.6591,12.6591,12.6497,12.6591,9200.0
2005-02-04 10:15:00,27.07,27.07,27.02,27.06,51600.0,12.6544,12.6544,12.631,12.6497,51600.0
2005-02-04 10:20:00,27.06,27.09,27.04,27.09,18600.0,12.6497,12.6637,12.6404,12.6637,18600.0
2005-02-04 10:25:00,27.08,27.08,27.03,27.03,3800.0,12.6591,12.6591,12.6357,12.6357,3800.0
2005-02-04 10:30:00,27.03,27.06,27.03,27.06,35000.0,12.6357,12.6497,12.6357,12.6497,35000.0
2005-02-04 10:35:00,27.05,27.06,27.02,27.02,5800.0,12.645,12.6497,12.631,12.631,5800.0
2005-02-04 10:40:00,27.03,27.05,27.03,27.04,4200.0,12.6357,12.645,12.6357,12.6404,4200.0
2005-02-04 10:45:00,27.04,27.05,27.04,27.05,9400.0,12.6404,12.645,12.6404,12.645,9400.0
2005-02-04 10:50:00,27.05,27.07,27.0,27.01,48800.0,12.645,12.6544,12.6217,12.6263,48800.0
2005-02-04 10:55:00,27.0,27.03,27.0,27.03,29600.0,12.6217,12.6357,12.6217,12.6357,29600.0
2005-02-04 11:00:00,27.03,27.03,26.99,26.99,32000.0,12.6357,12.6357,12.617,12.617,32000.0
2005-02-04 11:05:00,26.99,27.0,26.97,26.98,8600.0,12.617,12.6217,12.6076,12.6123,8600.0
2005-02-04 11:10:00,26.96,26.99,26.95,26.98,7200.0,12.603,12.617,12.5983,12.6123,7200.0
2005-02-04 11:15:00,27.0,27.01,26.98,26.98,13000.0,12.6217,12.6263,12.6123,12.6123,13000.0
2005-02-04 11:20:00,26.99,27.01,26.99,26.99,8400.0,12.617,12.6263,12.617,12.617,8400.0
2005-02-04 11:25:00,27.0,27.01,27.0,27.0,4800.0,12.6217,12.6263,12.6217,12.6217,4800.0
2005-02-04 11:30:00,27.0,27.02,26.99,27.0,7200.0,12.6217,12.631,12.617,12.6217,7200.0
2005-02-04 11:35:00,27.0,27.0,27.0,27.0,18600.0,12.6217,12.6217,12.6217,12.6217,18600.0
2005-02-04 11:40:00,27.0,27.0,26.99,27.0,4800.0,12.6217,12.6217,12.617,12.6217,4800.0
2005-02-04 11:45:00,27.0,27.0,26.97,26.99,4200.0,12.6217,12.6217,12.6076,12.617,4200.0
2005-02-04 11:50:00,26.99,27.0,26.99,27.0,3400.0,12.617,12.6217,12.617,12.6217,3400.0
2005-02-04 11:55:00,27.0,27.0,27.0,27.0,4600.0,12.6217,12.6217,12.6217,12.6217,4600.0
2005-02-04 12:00:00,27.0,27.01,26.99,26.99,10400.0,12.6217,12.6263,12.617,12.617,10400.0
2005-02-04 12:05:00,26.99,27.01,26.99,27.01,7600.0,12.617,12.6263,12.617,12.6263,7600.0
2005-02-04 12:10:00,27.0,27.05,27.0,27.0,43400.0,12.6217,12.645,12.6217,12.6217,43400.0
2005-02-04 12:15:00,27.0,27.0,26.97,26.98,8400.0,12.6217,12.6217,12.6076,12.6123,8400.0
2005-02-04 12:20:00,26.99,27.0,26.98,26.98,5000.0,12.617,12.6217,12.6123,12.6123,5000.0
2005-02-04 12:25:00,26.98,26.99,26.98,26.98,4800.0,12.6123,12.617,12.6123,12.6123,4800.0
2005-02-04 12:30:00,26.98,26.99,26.97,26.97,1800.0,12.6123,12.617,12.6076,12.6076,1800.0
2005-02-04 12:35:00,26.97,26.98,26.97,26.98,1600.0,12.6076,12.6123,12.6076,12.6123,1600.0
2005-02-04 12:40:00,26.98,27.0,26.98,27.0,5600.0,12.6123,12.6217,12.6123,12.6217,5600.0
2005-02-04 12:45:00,26.99,26.99,26.98,26.98,2400.0,12.617,12.617,12.6123,12.6123,2400.0
2005-02-04 12:50:00,26.97,26.99,26.97,26.98,8800.0,12.6076,12.617,12.6076,12.6123,8800.0
2005-02-04 12:55:00,26.97,26.98,26.95,26.96,8200.0,12.6076,12.6123,12.5983,12.603,8200.0
2005-02-04 13:00:00,26.96,26.99,26.96,26.99,1600.0,12.603,12.617,12.603,12.617,1600.0
2005-02-04 13:05:00,26.98,26.98,26.96,26.98,5600.0,12.6123,12.6123,12.603,12.6123,5600.0
2005-02-04 13:10:00,26.98,26.98,26.96,26.97,5800.0,12.6123,12.6123,12.603,12.6076,5800.0
2005-02-04 13:15:00,26.97,26.99,26.97,26.98,9400.0,12.6076,12.617,12.6076,12.6123,9400.0
2005-02-04 13:20:00,26.99,27.0,26.99,27.0,12200.0,12.617,12.6217,12.617,12.6217,12200.0
2005-02-04 13:25:00,27.0,27.0,26.98,27.0,32800.0,12.6217,12.6217,12.6123,12.6217,32800.0
2005-02-04 13:30:00,27.0,27.0,26.99,26.99,19400.0,12.6217,12.6217,12.617,12.617,19400.0
2005-02-04 13:35:00,26.99,27.0,26.98,26.98,12400.0,12.617,12.6217,12.6123,12.6123,12400.0
2005-02-04 13:40:00,26.98,27.01,26.98,27.0,36400.0,12.6123,12.6263,12.6123,12.6217,36400.0
2005-02-04 13:45:00,26.99,26.99,26.98,26.98,600.0,12.617,12.617,12.6123,12.6123,600.0
2005-02-04 13:50:00,26.98,26.99,26.96,26.98,12600.0,12.6123,12.617,12.603,12.6123,12600.0
2005-02-04 13:55:00,26.97,26.98,26.95,26.97,20000.0,12.6076,12.6123,12.5983,12.6076,20000.0
2005-02-04 14:00:00,26.96,26.97,26.95,26.97,17400.0,12.603,12.6076,12.5983,12.6076,17400.0
2005-02-04 14:05:00,26.96,26.98,26.93,26.97,19800.0,12.603,12.6123,12.5889,12.6076,19800.0
2005-02-04 14:10:00,26.97,26.97,26.95,26.96,9200.0,12.6076,12.6076,12.5983,12.603,9200.0
2005-02-04 14:15:00,26.95,26.96,26.93,26.94,8600.0,12.5983,12.603,12.5889,12.5936,8600.0
2005-02-04 14:20:00,26.94,26.96,26.94,26.96,11000.0,12.5936,12.603,12.5936,12.603,11000.0
2005-02-04 14:25:00,26.94,26.97,26.94,26.95,11200.0,12.5936,12.6076,12.5936,12.5983,11200.0
2005-02-04 14:30:00,26.96,26.97,26.95,26.96,16000.0,12.603,12.6076,12.5983,12.603,16000.0
2005-02-04 14:35:00,26.95,26.98,26.95,26.98,11600.0,12.5983,12.6123,12.5983,12.6123,11600.0
2005-02-04 14:40:00,26.98,27.0,26.98,27.0,49200.0,12.6123,12.6217,12.6123,12.6217,49200.0
2005-02-04 14:45:00,27.0,27.0,26.98,27.0,10200.0,12.6217,12.6217,12.6123,12.6217,10200.0
2005-02-04 14:50:00,27.0,27.0,27.0,27.0,10800.0,12.6217,12.6217,12.6217,12.6217,10800.0
2005-02-04 14:55:00,27.0,27.01,27.0,27.01,2400.0,12.6217,12.6263,12.6217,12.6263,2400.0
2005-02-04 15:00:00,27.03,27.03,27.01,27.02,11200.0,12.6357,12.6357,12.6263,12.631,11200.0
2005-02-04 15:05:00,27.03,27.03,27.01,27.01,7800.0,12.6357,12.6357,12.6263,12.6263,7800.0
2005-02-04 15:10:00,27.0,27.02,27.0,27.0,7400.0,12.6217,12.631,12.6217,12.6217,7400.0
2005-02-04 15:15:00,27.0,27.04,27.0,27.04,9200.0,12.6217,12.6404,12.6217,12.6404,9200.0
2005-02-04 15:20:00,27.04,27.04,27.0,27.0,78800.0,12.6404,12.6404,12.6217,12.6217,78800.0
2005-02-04 15:25:00,27.0,27.02,26.99,27.02,59400.0,12.6217,12.631,12.617,12.631,59400.0
2005-02-04 15:30:00,27.02,27.08,27.02,27.08,32200.0,12.631,12.6591,12.631,12.6591,32200.0
2005-02-04 15:35:00,27.07,27.1,27.04,27.04,50800.0,12.6544,12.6684,12.6404,12.6404,50800.0
2005-02-04 15:40:00,27.04,27.08,27.03,27.07,22000.0,12.6404,12.6591,12.6357,12.6544,22000.0
2005-02-04 15:45:00,27.09,27.1,27.08,27.1,55000.0,12.6637,12.6684,12.6591,12.6684,55000.0
2005-02-04 15:50:00,27.1,27.11,27.06,27.07,69800.0,12.6684,12.6731,12.6497,12.6544,69800.0
2005-02-04 15:55:00,27.1,27.1,27.06,27.1,131600.0,12.6684,12.6684,12.6497,12.6684,131600.0
2005-02-07 09:30:00,27.0,27.1,26.95,27.1,45000.0,12.6217,12.6684,12.5983,12.6684,45000.0
2005-02-07 09:35:00,27.15,27.2,27.15,27.16,21000.0,12.6918,12.7152,12.6918,12.6965,21000.0
2005-02-07 09:40:00,27.16,27.18,27.12,27.13,30200.0,12.6965,12.7058,12.6778,12.6824,30200.0
2005-02-07 09:45:00,27.11,27.25,27.11,27.21,43400.0,12.6731,12.7385,12.6731,12.7198,43400.0
2005-02-07 09:50:00,27.2,27.3,27.2,27.24,39600.0,12.7152,12.7619,12.7152,12.7339,39600.0
2005-02-07 09:55:00,27.24,27.24,27.17,27.17,17800.0,12.7339,12.7339,12.7011,12.7011,17800.0
2005-02-07 10:00:00,27.17,27.17,27.15,27.17,30600.0,12.7011,12.7011,12.6918,12.7011,30600.0
2005-02-07 10:05:00,27.15,27.18,27.09,27.12,42000.0,12.6918,12.7058,12.6637,12.6778,42000.0
2005-02-07 10:10:00,27.09,27.09,27.06,27.07,13600.0,12.6637,12.6637,12.6497,12.6544,13600.0
2005-02-07 10:15:00,27.07,27.13,27.07,27.13,29200.0,12.6544,12.6824,12.6544,12.6824,29200.0
2005-02-07 10:20:00,27.12,27.12,27.11,27.11,31800.0,12.6778,12.6778,12.6731,12.6731,31800.0
2005-02-07 10:25:00,27.11,27.11,27.1,27.1,7200.0,12.6731,12.6731,12.6684,12.6684,7200.0
2005-02-07 10:30:00,27.1,27.1,27.08,27.08,18600.0,12.6684,12.6684,12.6591,12.6591,18600.0
2005-02-07 10:35:00,27.08,27.09,27.06,27.09,29800.0,12.6591,12.6637,12.6497,12.6637,29800.0
2005-02-07 10:40:00,27.1,27.13,27.08,27.09,19200.0,12.6684,12.6824,12.6591,12.6637,19200.0
2005-02-07 10:45:00,27.09,27.09,27.05,27.05,27400.0,12.6637,12.6637,12.645,12.645,27400.0
2005-02-07 10:50:00,27.05,27.11,27.0,27.11,21200.0,12.645,12.6731,12.6217,12.6731,21200.0
2005-02-07 10:55:00,27.11,27.11,27.08,27.09,17200.0,12.6731,12.6731,12.6591,12.6637,17200.0
2005-02-07 11:00:00,27.09,27.11,27.09,27.09,13000.0,12.6637,12.6731,12.6637,12.6637,13000.0
2005-02-07 11:05:00,27.09,27.11,27.09,27.11,11600.0,12.6637,12.6731,12.6637,12.6731,11600.0
2005-02-07 11:10:00,27.11,27.13,27.11,27.11,19600.0,12.6731,12.6824,12.6731,12.6731,19600.0
2005-02-07 11:15:00,27.11,27.11,27.09,27.1,15200.0,12.6731,12.6731,12.6637,12.6684,15200.0
2005-02-07 11:20:00,27.09,27.1,27.08,27.08,13200.0,12.6637,12.6684,12.6591,12.6591,13200.0
2005-02-07 11:25:00,27.07,27.11,27.07,27.11,10800.0,12.6544,12.6731,12.6544,12.6731,10800.0
2005-02-07 11:30:00,27.11,27.12,27.09,27.11,21200.0,12.6731,12.6778,12.6637,12.6731,21200.0
2005-02-07 11:35:00,27.1,27.1,27.08,27.08,8200.0,12.6684,12.6684,12.6591,12.6591,8200.0
2005-02-07 11:40:00,27.07,27.07,27.05,27.06,6800.0,12.6544,12.6544,12.645,12.6497,6800.0
2005-02-07 11:45:00,27.05,27.05,27.04,27.04,16800.0,12.645,12.645,12.6404,12.6404,16800.0
2005-02-07 11:50:00,27.05,27.09,27.05,27.05,22400.0,12.645,12.6637,12.645,12.645,22400.0
2005-02-07 11:55:00,27.05,27.06,27.03,27.04,17400.0,12.645,12.6497,12.6357,12.6404,17400.0
2005-02-07 12:00:00,27.04,27.05,27.03,27.03,8800.0,12.6404,12.645,12.6357,12.6357,8800.0
2005-02-07 12:05:00,27.03,27.07,27.03,27.06,8200.0,12.6357,12.6544,12.6357,12.6497,8200.0
2005-02-07 12:10:00,27.05,27.07,27.05,27.06,13600.0,12.645,12.6544,12.645,12.6497,13600.0
2005-02-07 12:15:00,27.06,27.08,27.05,27.07,12600.0,12.6497,12.6591,12.645,12.6544,12600.0
2005-02-07 12:20:00,27.06,27.07,27.04,27.07,7800.0,12.6497,12.6544,12.6404,12.6544,7800.0
2005-02-07 12:25:00,27.07,27.07,27.06,27.07,11800.0,12.6544,12.6544,12.6497,12.6544,11800.0
2005-02-07 12:30:00,27.06,27.06,27.04,27.05,10000.0,12.6497,12.6497,12.6404,12.645,10000.0
2005-02-07 12:35:00,27.05,27.05,27.04,27.05,7000.0,12.645,12.645,12.6404,12.645,7000.0
2005-02-07 12:40:00,27.05,27.06,27.05,27.06,2000.0,12.645,12.6497,12.645,12.6497,2000.0
2005-02-07 12:45:00,27.06,27.06,27.04,27.05,16800.0,12.6497,12.6497,12.6404,12.645,16800.0
2005-02-07 12:50:00,27.06,27.07,27.06,27.07,3200.0,12.6497,12.6544,12.6497,12.6544,3200.0
2005-02-07 12:55:00,27.08,27.12,27.08,27.12,21400.0,12.6591,12.6778,12.6591,12.6778,21400.0
2005-02-07 13:00:00,27.11,27.11,27.08,27.09,21200.0,12.6731,12.6731,12.6591,12.6637,21200.0
2005-02-07 13:05:00,27.08,27.09,27.07,27.08,10000.0,12.6591,12.6637,12.6544,12.6591,10000.0
2005-02-07 13:10:00,27.08,27.09,27.08,27.08,7800.0,12.6591,12.6637,12.6591,12.6591,7800.0
2005-02-07 13:15:00,27.08,27.08,27.06,27.06,16200.0,12.6591,12.6591,12.6497,12.6497,16200.0
2005-02-07 13:20:00,27.06,27.07,27.0,27.07,13800.0,12.6497,12.6544,12.6217,12.6544,13800.0
2005-02-07 13:25:00,27.03,27.06,27.01,27.06,14400.0,12.6357,12.6497,12.6263,12.6497,14400.0
2005-02-07 13:30:00,27.05,27.07,27.03,27.05,14000.0,12.645,12.6544,12.6357,12.645,14000.0
2005-02-07 13:35:00,27.05,27.05,27.04,27.04,4000.0,12.645,12.645,12.6404,12.6404,4000.0
2005-02-07 13:40:00,27.04,27.04,27.01,27.02,8600.0,12.6404,12.6404,12.6263,12.631,8600.0
2005-02-07 13:45:00,27.02,27.04,27.0,27.03,20600.0,12.631,12.6404,12.6217,12.6357,20600.0
2005-02-07 13:50:00,27.01,27.02,27.0,27.02,13400.0,12.6263,12.631,12.6217,12.631,13400.0
2005-02-07 13:55:00,27.01,27.02,27.0,27.0,10600.0,12.6263,12.631,12.6217,12.6217,10600.0
2005-02-07 14:00:00,26.99,27.0,26.99,27.0,7600.0,12.617,12.6217,12.617,12.6217,7600.0
2005-02-07 14:05:00,27.0,27.01,26.99,27.0,8400.0,12.6217,12.6263,12.617,12.6217,8400.0
2005-02-07 14:10:00,27.02,27.1,27.02,27.1,19200.0,12.631,12.6684,12.631,12.6684,19200.0
2005-02-07 14:15:00,27.1,27.13,27.09,27.09,24800.0,12.6684,12.6824,12.6637,12.6637,24800.0
2005-02-07 14:20:00,27.09,27.11,27.09,27.11,10800.0,12.6637,12.6731,12.6637,12.6731,10800.0
2005-02-07 14:25:00,27.11,27.11,27.09,27.11,11800.0,12.6731,12.6731,12.6637,12.6731,11800.0
2005-02-07 14:30:00,27.11,27.13,27.11,27.12,12600.0,12.6731,12.6824,12.6731,12.6778,12600.0
2005-02-07 14:35:00,27.13,27.13,27.11,27.11,45600.0,12.6824,12.6824,12.6731,12.6731,45600.0
2005-02-07 14:40:00,27.11,27.13,27.11,27.11,11800.0,12.6731,12.6824,12.6731,12.6731,11800.0
2005-02-07 14:45:00,27.11,27.13,27.11,27.12,15800.0,12.6731,12.6824,12.6731,12.6778,15800.0
2005-02-07 14:50:00,27.11,27.12,27.11,27.11,14600.0,12.6731,12.6778,12.6731,12.6731,14600.0
2005-02-07 14:55:00,27.11,27.13,27.09,27.11,19000.0,12.6731,12.6824,12.6637,12.6731,19000.0
2005-02-07 15:00:00,27.12,27.12,27.11,27.12,19200.0,12.6778,12.6778,12.6731,12.6778,19200.0
2005-02-07 15:05:00,27.12,27.13,27.11,27.13,62400.0,12.6778,12.6824,12.6731,12.6824,62400.0
2005-02-07 15:10:00,27.12,27.15,27.12,27.15,47000.0,12.6778,12.6918,12.6778,12.6918,47000.0
2005-02-07 15:15:00,27.15,27.15,27.12,27.13,239000.0,12.6918,12.6918,12.6778,12.6824,239000.0
2005-02-07 15:20:00,27.13,27.13,27.08,27.1,23000.0,12.6824,12.6824,12.6591,12.6684,23000.0
2005-02-07 15:25:00,27.1,27.16,27.1,27.15,43800.0,12.6684,12.6965,12.6684,12.6918,43800.0
2005-02-07 15:30:00,27.15,27.15,27.11,27.11,18400.0,12.6918,12.6918,12.6731,12.6731,18400.0
2005-02-07 15:35:00,27.13,27.14,27.11,27.11,22000.0,12.6824,12.6871,12.6731,12.6731,22000.0
2005-02-07 15:40:00,27.12,27.15,27.1,27.15,25600.0,12.6778,12.6918,12.6684,12.6918,25600.0
2005-02-07 15:45:00,27.13,27.15,27.11,27.11,21800.0,12.6824,12.6918,12.6731,12.6731,21800.0
2005-02-07 15:50:00,27.11,27.13,27.11,27.13,39400.0,12.6731,12.6824,12.6731,12.6824,39400.0
2005-02-07 15:55:00,27.13,27.13,27.11,27.13,28800.0,12.6824,12.6824,12.6731,12.6824,28800.0
2005-02-08 09:30:00,27.0,27.03,26.99,26.99,33200.0,12.6217,12.6357,12.617,12.617,33200.0
2005-02-08 09:35:00,27.05,27.18,27.01,27.18,31400.0,12.645,12.7058,12.6263,12.7058,31400.0
2005-02-08 09:40:00,27.18,27.18,27.04,27.06,25400.0,12.7058,12.7058,12.6404,12.6497,25400.0
2005-02-08 09:45:00,27.05,27.06,26.98,27.06,27600.0,12.645,12.6497,12.6123,12.6497,27600.0
2005-02-08 09:50:00,27.07,27.13,27.07,27.13,38400.0,12.6544,12.6824,12.6544,12.6824,38400.0
2005-02-08 09:55:00,27.13,27.19,27.11,27.13,46600.0,12.6824,12.7105,12.6731,12.6824,46600.0
2005-02-08 10:00:00,27.13,27.2,27.13,27.18,46600.0,12.6824,12.7152,12.6824,12.7058,46600.0
2005-02-08 10:05:00,27.2,27.2,27.17,27.17,24200.0,12.7152,12.7152,12.7011,12.7011,24200.0
2005-02-08 10:10:00,27.17,27.18,27.13,27.16,28600.0,12.7011,12.7058,12.6824,12.6965,28600.0
2005-02-08 10:15:00,27.17,27.18,27.14,27.15,12200.0,12.7011,12.7058,12.6871,12.6918,12200.0
2005-02-08 10:20:00,27.14,27.16,27.09,27.12,19200.0,12.6871,12.6965,12.6637,12.6778,19200.0
2005-02-08 10:25:00,27.11,27.16,27.11,27.14,12800.0,12.6731,12.6965,12.6731,12.6871,12800.0
2005-02-08 10:30:00,27.14,27.18,27.14,27.15,18000.0,12.6871,12.7058,12.6871,12.6918,18000.0
2005-02-08 10:35:00,27.14,27.14,27.12,27.14,6200.0,12.6871,12.6871,12.6778,12.6871,6200.0
2005-02-08 10:40:00,27.14,27.18,27.14,27.18,13600.0,12.6871,12.7058,12.6871,12.7058,13600.0
2005-02-08 10:45:00,27.17,27.2,27.17,27.2,19800.0,12.7011,12.7152,12.7011,12.7152,19800.0
2005-02-08 10:50:00,27.2,27.25,27.2,27.23,25400.0,12.7152,12.7385,12.7152,12.7292,25400.0
2005-02-08 10:55:00,27.23,27.23,27.21,27.22,12800.0,12.7292,12.7292,12.7198,12.7245,12800.0
2005-02-08 11:00:00,27.21,27.23,27.2,27.21,4600.0,12.7198,12.7292,12.7152,12.7198,4600.0
2005-02-08 11:05:00,27.2,27.2,27.17,27.17,11000.0,12.7152,12.7152,12.7011,12.7011,11000.0
2005-02-08 11:10:00,27.17,27.18,27.17,27.18,4600.0,12.7011,12.7058,12.7011,12.7058,4600.0
2005-02-08 11:15:00,27.18,27.18,27.18,27.18,8000.0,12.7058,12.7058,12.7058,12.7058,8000.0
2005-02-08 11:20:00,27.18,27.2,27.15,27.17,100200.0,12.7058,12.7152,12.6918,12.7011,100200.0
2005-02-08 11:25:00,27.18,27.21,27.15,27.21,33400.0,12.7058,12.7198,12.6918,12.7198,33400.0
2005-02-08 11:30:00,27.21,27.21,27.2,27.21,34200.0,12.7198,12.7198,12.7152,12.7198,34200.0
2005-02-08 11:35:00,27.2,27.21,27.2,27.21,59200.0,12.7152,12.7198,12.7152,12.7198,59200.0
2005-02-08 11:40:00,27.21,27.21,27.21,27.21,9200.0,12.7198,12.7198,12.7198,12.7198,9200.0
2005-02-08 11:45:00,27.2,27.2,27.15,27.15,4800.0,12.7152,12.7152,12.6918,12.6918,4800.0
2005-02-08 11:50:00,27.16,27.18,27.13,27.18,20800.0,12.6965,12.7058,12.6824,12.7058,20800.0
2005-02-08 11:55:00,27.19,27.2,27.18,27.2,10000.0,12.7105,12.7152,12.7058,12.7152,10000.0
2005-02-08 12:00:00,27.2,27.2,27.18,27.18,4200.0,12.7152,12.7152,12.7058,12.7058,4200.0
2005-02-08 12:05:00,27.18,27.21,27.18,27.21,60800.0,12.7058,12.7198,12.7058,12.7198,60800.0
2005-02-08 12:10:00,27.21,27.21,27.18,27.19,32200.0,12.7198,12.7198,12.7058,12.7105,32200.0
2005-02-08 12:15:00,27.19,27.21,27.18,27.21,19600.0,12.7105,12.7198,12.7058,12.7198,19600.0
2005-02-08 12:20:00,27.21,27.21,27.2,27.2,12600.0,12.7198,12.7198,12.7152,12.7152,12600.0
2005-02-08 12:25:00,27.19,27.19,27.16,27.18,15200.0,12.7105,12.7105,12.6965,12.7058,15200.0
2005-02-08 12:30:00,27.18,27.18,27.11,27.12,23600.0,12.7058,12.7058,12.6731,12.6778,23600.0
2005-02-08 12:35:00,27.11,27.14,27.11,27.11,17200.0,12.6731,12.6871,12.6731,12.6731,17200.0
2005-02-08 12:40:00,27.11,27.13,27.09,27.11,128000.0,12.6731,12.6824,12.6637,12.6731,128000.0
2005-02-08 12:45:00,27.11,27.11,27.09,27.1,8800.0,12.6731,12.6731,12.6637,12.6684,8800.0
2005-02-08 12:50:00,27.1,27.11,27.06,27.08,22200.0,12.6684,12.6731,12.6497,12.6591,22200.0
2005-02-08 12:55:00,27.11,27.12,27.09,27.11,14200.0,12.6731,12.6778,12.6637,12.6731,14200.0
2005-02-08 13:00:00,27.12,27.14,27.12,27.14,15600.0,12.6778,12.6871,12.6778,12.6871,15600.0
2005-02-08 13:05:00,27.14,27.14,27.11,27.13,15800.0,12.6871,12.6871,12.6731,12.6824,15800.0
2005-02-08 13:10:00,27.13,27.13,27.13,27.13,12400.0,12.6824,12.6824,12.6824,12.6824,12400.0
2005-02-08 13:15:00,27.11,27.13,27.11,27.11,15600.0,12.6731,12.6824,12.6731,12.6731,15600.0
2005-02-08 13:20:00,27.12,27.13,27.11,27.12,6000.0,12.6778,12.6824,12.6731,12.6778,6000.0
2005-02-08 13:25:00,27.12,27.13,27.12,27.13,12200.0,12.6778,12.6824,12.6778,12.6824,12200.0
2005-02-08 13:30:00,27.13,27.14,27.12,27.14,9000.0,12.6824,12.6871,12.6778,12.6871,9000.0
2005-02-08 13:35:00,27.14,27.14,27.13,27.14,11000.0,12.6871,12.6871,12.6824,12.6871,11000.0
2005-02-08 13:40:00,27.14,27.15,27.14,27.15,17800.0,12.6871,12.6918,12.6871,12.6918,17800.0
2005-02-08 13:45:00,27.15,27.15,27.14,27.14,17200.0,12.6918,12.6918,12.6871,12.6871,17200.0
2005-02-08 13:50:00,27.14,27.14,27.13,27.14,34800.0,12.6871,12.6871,12.6824,12.6871,34800.0
2005-02-08 13:55:00,27.14,27.14,27.12,27.12,8800.0,12.6871,12.6871,12.6778,12.6778,8800.0
2005-02-08 14:00:00,27.13,27.14,27.13,27.13,2800.0,12.6824,12.6871,12.6824,12.6824,2800.0
2005-02-08 14:05:00,27.12,27.12,27.11,27.11,9200.0,12.6778,12.6778,12.6731,12.6731,9200.0
2005-02-08 14:10:00,27.12,27.12,27.11,27.11,25800.0,12.6778,12.6778,12.6731,12.6731,25800.0
2005-02-08 14:15:00,27.11,27.13,27.11,27.11,27800.0,12.6731,12.6824,12.6731,12.6731,27800.0
2005-02-08 14:20:00,27.11,27.11,27.09,27.11,11600.0,12.6731,12.6731,12.6637,12.6731,11600.0
2005-02-08 14:25:00,27.1,27.11,27.09,27.09,27400.0,12.6684,12.6731,12.6637,12.6637,27400.0
2005-02-08 14:30:00,27.09,27.11,27.07,27.1,15400.0,12.6637,12.6731,12.6544,12.6684,15400.0
2005-02-08 14:35:00,27.11,27.11,27.1,27.11,15600.0,12.6731,12.6731,12.6684,12.6731,15600.0
2005-02-08 14:40:00,27.11,27.12,27.11,27.12,8000.0,12.6731,12.6778,12.6731,12.6778,8000.0
2005-02-08 14:45:00,27.12,27.12,27.07,27.1,12000.0,12.6778,12.6778,12.6544,12.6684,12000.0
2005-02-08 14:50:00,27.1,27.12,27.1,27.11,18600.0,12.6684,12.6778,12.6684,12.6731,18600.0
2005-02-08 14:55:00,27.11,27.13,27.11,27.13,34000.0,12.6731,12.6824,12.6731,12.6824,34000.0
2005-02-08 15:00:00,27.13,27.13,27.11,27.12,8400.0,12.6824,12.6824,12.6731,12.6778,8400.0
2005-02-08 15:05:00,27.11,27.11,27.11,27.11,11000.0,12.6731,12.6731,12.6731,12.6731,11000.0
2005-02-08 15:10:00,27.11,27.13,27.1,27.11,32000.0,12.6731,12.6824,12.6684,12.6731,32000.0
2005-02-08 15:15:00,27.12,27.13,27.11,27.11,15000.0,12.6778,12.6824,12.6731,12.6731,15000.0
2005-02-08 15:20:00,27.11,27.12,27.09,27.09,22400.0,12.6731,12.6778,12.6637,12.6637,22400.0
2005-02-08 15:25:00,27.09,27.11,27.08,27.08,48800.0,12.6637,12.6731,12.6591,12.6591,48800.0
2005-02-08 15:30:00,27.08,27.08,27.04,27.06,38200.0,12.6591,12.6591,12.6404,12.6497,38200.0
2005-02-08 15:35:00,27.07,27.09,27.06,27.09,22200.0,12.6544,12.6637,12.6497,12.6637,22200.0
2005-02-08 15:40:00,27.09,27.13,27.09,27.13,30000.0,12.6637,12.6824,12.6637,12.6824,30000.0
2005-02-08 15:45:00,27.13,27.15,27.12,27.15,32600.0,12.6824,12.6918,12.6778,12.6918,32600.0
2005-02-08 15:50:00,27.15,27.24,27.14,27.23,105400.0,12.6918,12.7339,12.6871,12.7292,105400.0
2005-02-08 15:55:00,27.23,27.23,27.13,27.13,48400.0,12.7292,12.7292,12.6824,12.6824,48400.0
2005-02-09 09:30:00,27.13,27.13,27.05,27.09,25600.0,12.6824,12.6824,12.645,12.6637,25600.0
2005-02-09 09:35:00,27.07,27.21,27.06,27.21,28200.0,12.6544,12.7198,12.6497,12.7198,28200.0
2005-02-09 09:40:00,27.2,27.25,27.17,27.17,38200.0,12.7152,12.7385,12.7011,12.7011,38200.0
2005-02-09 09:45:00,27.19,27.19,27.15,27.15,43000.0,12.7105,12.7105,12.6918,12.6918,43000.0
2005-02-09 09:50:00,27.15,27.23,27.15,27.22,189800.0,12.6918,12.7292,12.6918,12.7245,189800.0
2005-02-09 09:55:00,27.22,27.26,27.22,27.24,27200.0,12.7245,12.7432,12.7245,12.7339,27200.0
2005-02-09 10:00:00,27.24,27.25,27.22,27.23,29400.0,12.7339,12.7385,12.7245,12.7292,29400.0
2005-02-09 10:05:00,27.23,27.28,27.23,27.23,31200.0,12.7292,12.7526,12.7292,12.7292,31200.0
2005-02-09 10:10:00,27.23,27.23,27.18,27.21,56000.0,12.7292,12.7292,12.7058,12.7198,56000.0
2005-02-09 10:15:00,27.2,27.23,27.2,27.22,62400.0,12.7152,12.7292,12.7152,12.7245,62400.0
2005-02-09 10:20:00,27.22,27.22,27.2,27.22,41600.0,12.7245,12.7245,12.7152,12.7245,41600.0
2005-02-09 10:25:00,27.22,27.27,27.2,27.2,34600.0,12.7245,12.7479,12.7152,12.7152,34600.0
2005-02-09 10:30:00,27.19,27.23,27.15,27.21,27000.0,12.7105,12.7292,12.6918,12.7198,27000.0
2005-02-09 10:35:00,27.21,27.27,27.21,27.22,19400.0,12.7198,12.7479,12.7198,12.7245,19400.0
2005-02-09 10:40:00,27.22,27.23,27.22,27.23,10000.0,12.7245,12.7292,12.7245,12.7292,10000.0
2005-02-09 10:45:00,27.23,27.25,27.23,27.25,10800.0,12.7292,12.7385,12.7292,12.7385,10800.0
2005-02-09 10:50:00,27.25,27.25,27.2,27.2,11600.0,12.7385,12.7385,12.7152,12.7152,11600.0
2005-02-09 10:55:00,27.21,27.23,27.2,27.23,11400.0,12.7198,12.7292,12.7152,12.7292,11400.0
2005-02-09 11:00:00,27.23,27.23,27.22,27.23,5000.0,12.7292,12.7292,12.7245,12.7292,5000.0
2005-02-09 11:05:00,27.24,27.26,27.24,27.25,14800.0,12.7339,12.7432,12.7339,12.7385,14800.0
2005-02-09 11:10:00,27.25,27.25,27.23,27.24,11600.0,12.7385,12.7385,12.7292,12.7339,11600.0
2005-02-09 11:15:00,27.25,27.25,27.23,27.24,7200.0,12.7385,12.7385,12.7292,12.7339,7200.0
2005-02-09 11:20:00,27.24,27.27,27.24,27.27,9200.0,12.7339,12.7479,12.7339,12.7479,9200.0
2005-02-09 11:25:00,27.27,27.27,27.25,27.25,14600.0,12.7479,12.7479,12.7385,12.7385,14600.0
2005-02-09 11:30:00,27.25,27.25,27.24,27.24,9800.0,12.7385,12.7385,12.7339,12.7339,9800.0
2005-02-09 11:35:00,27.25,27.25,27.23,27.23,20800.0,12.7385,12.7385,12.7292,12.7292,20800.0
2005-02-09 11:40:00,27.23,27.23,27.18,27.21,10200.0,12.7292,12.7292,12.7058,12.7198,10200.0
2005-02-09 11:45:00,27.22,27.25,27.22,27.23,5000.0,12.7245,12.7385,12.7245,12.7292,5000.0
2005-02-09 11:50:00,27.23,27.24,27.22,27.22,11400.0,12.7292,12.7339,12.7245,12.7245,11400.0
2005-02-09 11:55:00,27.21,27.25,27.21,27.24,6200.0,12.7198,12.7385,12.7198,12.7339,6200.0
2005-02-09 12:00:00,27.24,27.24,27.22,27.22,8000.0,12.7339,12.7339,12.7245,12.7245,8000.0
2005-02-09 12:05:00,27.23,27.23,27.21,27.21,6200.0,12.7292,12.7292,12.7198,12.7198,6200.0
2005-02-09 12:10:00,27.21,27.21,27.19,27.21,5400.0,12.7198,12.7198,12.7105,12.7198,5400.0
2005-02-09 12:15:00,27.21,27.23,27.2,27.23,12400.0,12.7198,12.7292,12.7152,12.7292,12400.0
2005-02-09 12:20:00,27.24,27.24,27.24,27.24,1800.0,12.7339,12.7339,12.7339,12.7339,1800.0
2005-02-09 12:25:00,27.24,27.25,27.22,27.22,7000.0,12.7339,12.7385,12.7245,12.7245,7000.0
2005-02-09 12:30:00,27.22,27.22,27.22,27.22,1800.0,12.7245,12.7245,12.7245,12.7245,1800.0
2005-02-09 12:35:00,27.23,27.23,27.23,27.23,2200.0,12.7292,12.7292,12.7292,12.7292,2200.0
2005-02-09 12:40:00,27.23,27.23,27.22,27.22,4800.0,12.7292,12.7292,12.7245,12.7245,4800.0
2005-02-09 12:45:00,27.22,27.23,27.22,27.22,5200.0,12.7245,12.7292,12.7245,12.7245,5200.0
2005-02-09 12:50:00,27.22,27.22,27.21,27.22,5400.0,12.7245,12.7245,12.7198,12.7245,5400.0
2005-02-09 12:55:00,27.21,27.23,27.21,27.23,3000.0,12.7198,12.7292,12.7198,12.7292,3000.0
2005-02-09 13:00:00,27.25,27.25,27.24,27.24,5600.0,12.7385,12.7385,12.7339,12.7339,5600.0
2005-02-09 13:05:00,27.24,27.25,27.21,27.24,15400.0,12.7339,12.7385,12.7198,12.7339,15400.0
2005-02-09 13:10:00,27.23,27.24,27.23,27.23,3400.0,12.7292,12.7339,12.7292,12.7292,3400.0
2005-02-09 13:15:00,27.23,27.24,27.23,27.24,3200.0,12.7292,12.7339,12.7292,12.7339,3200.0
2005-02-09 13:20:00,27.25,27.28,27.24,27.28,17400.0,12.7385,12.7526,12.7339,12.7526,17400.0
2005-02-09 13:25:00,27.28,27.29,27.27,27.28,12200.0,12.7526,12.7572,12.7479,12.7526,12200.0
2005-02-09 13:30:00,27.27,27.28,27.25,27.25,21200.0,12.7479,12.7526,12.7385,12.7385,21200.0
2005-02-09 13:35:00,27.25,27.28,27.25,27.25,22600.0,12.7385,12.7526,12.7385,12.7385,22600.0
2005-02-09 13:40:00,27.25,27.3,27.24,27.28,27800.0,12.7385,12.7619,12.7339,12.7526,27800.0
2005-02-09 13:45:00,27.28,27.31,27.27,27.31,32600.0,12.7526,12.7666,12.7479,12.7666,32600.0
2005-02-09 13:50:00,27.31,27.33,27.3,27.31,13800.0,12.7666,12.7759,12.7619,12.7666,13800.0
2005-02-09 13:55:00,27.31,27.33,27.29,27.33,10000.0,12.7666,12.7759,12.7572,12.7759,10000.0
2005-02-09 14:00:00,27.32,27.32,27.28,27.28,7000.0,12.7713,12.7713,12.7526,12.7526,7000.0
2005-02-09 14:05:00,27.27,27.29,27.2,27.2,16400.0,12.7479,12.7572,12.7152,12.7152,16400.0
2005-02-09 14:10:00,27.2,27.23,27.15,27.23,34000.0,12.7152,12.7292,12.6918,12.7292,34000.0
2005-02-09 14:15:00,27.23,27.23,27.2,27.23,13600.0,12.7292,12.7292,12.7152,12.7292,13600.0
2005-02-09 14:20:00,27.23,27.25,27.23,27.24,8400.0,12.7292,12.7385,12.7292,12.7339,8400.0
2005-02-09 14:25:00,27.23,27.25,27.21,27.25,22200.0,12.7292,12.7385,12.7198,12.7385,22200.0
2005-02-09 14:30:00,27.24,27.25,27.23,27.24,9600.0,12.7339,12.7385,12.7292,12.7339,9600.0
2005-02-09 14:35:00,27.24,27.26,27.24,27.24,17800.0,12.7339,12.7432,12.7339,12.7339,17800.0
2005-02-09 14:40:00,27.24,27.24,27.22,27.24,11800.0,12.7339,12.7339,12.7245,12.7339,11800.0
2005-02-09 14:45:00,27.24,27.24,27.22,27.22,6400.0,12.7339,12.7339,12.7245,12.7245,6400.0
2005-02-09 14:50:00,27.22,27.23,27.2,27.2,4800.0,12.7245,12.7292,12.7152,12.7152,4800.0
2005-02-09 14:55:00,27.2,27.21,27.2,27.2,3600.0,12.7152,12.7198,12.7152,12.7152,3600.0
2005-02-09 15:00:00,27.18,27.23,27.18,27.21,13000.0,12.7058,12.7292,12.7058,12.7198,13000.0
2005-02-09 15:05:00,27.21,27.21,27.18,27.18,11800.0,12.7198,12.7198,12.7058,12.7058,11800.0
2005-02-09 15:10:00,27.18,27.22,27.17,27.18,29200.0,12.7058,12.7245,12.7011,12.7058,29200.0
2005-02-09 15:15:00,27.18,27.2,27.17,27.2,37800.0,12.7058,12.7152,12.7011,12.7152,37800.0
2005-02-09 15:20:00,27.2,27.2,27.16,27.17,75600.0,12.7152,12.7152,12.6965,12.7011,75600.0
2005-02-09 15:25:00,27.17,27.18,27.16,27.18,15600.0,12.7011,12.7058,12.6965,12.7058,15600.0
2005-02-09 15:30:00,27.18,27.22,27.18,27.2,47200.0,12.7058,12.7245,12.7058,12.7152,47200.0
2005-02-09 15:35:00,27.2,27.2,27.18,27.18,14400.0,12.7152,12.7152,12.7058,12.7058,14400.0
2005-02-09 15:40:00,27.18,27.18,27.14,27.14,7200.0,12.7058,12.7058,12.6871,12.6871,7200.0
2005-02-09 15:45:00,27.14,27.14,27.1,27.1,325400.0,12.6871,12.6871,12.6684,12.6684,325400.0
2005-02-09 15:50:00,27.11,27.11,27.05,27.08,566200.0,12.6731,12.6731,12.645,12.6591,566200.0
2005-02-09 15:55:00,27.07,27.15,27.07,27.11,38400.0,12.6544,12.6918,12.6544,12.6731,38400.0
2005-02-10 09:30:00,27.25,27.25,27.22,27.22,15800.0,12.7385,12.7385,12.7245,12.7245,15800.0
2005-02-10 09:35:00,27.22,27.22,27.15,27.16,29000.0,12.7245,12.7245,12.6918,12.6965,29000.0
2005-02-10 09:40:00,27.16,27.18,27.13,27.13,23400.0,12.6965,12.7058,12.6824,12.6824,23400.0
2005-02-10 09:45:00,27.13,27.18,27.13,27.18,38000.0,12.6824,12.7058,12.6824,12.7058,38000.0
2005-02-10 09:50:00,27.18,27.18,27.11,27.11,32000.0,12.7058,12.7058,12.6731,12.6731,32000.0
2005-02-10 09:55:00,27.1,27.1,27.02,27.04,39600.0,12.6684,12.6684,12.631,12.6404,39600.0
2005-02-10 10:00:00,27.03,27.11,27.02,27.06,32600.0,12.6357,12.6731,12.631,12.6497,32600.0
2005-02-10 10:05:00,27.05,27.09,27.05,27.05,17400.0,12.645,12.6637,12.645,12.645,17400.0
2005-02-10 10:10:00,27.03,27.08,27.02,27.04,25000.0,12.6357,12.6591,12.631,12.6404,25000.0
2005-02-10 10:15:00,27.05,27.13,27.05,27.13,16800.0,12.645,12.6824,12.645,12.6824,16800.0
2005-02-10 10:20:00,27.14,27.14,27.08,27.08,21200.0,12.6871,12.6871,12.6591,12.6591,21200.0
2005-02-10 10:25:00,27.08,27.08,27.06,27.06,9000.0,12.6591,12.6591,12.6497,12.6497,9000.0
2005-02-10 10:30:00,27.05,27.07,27.05,27.07,6000.0,12.645,12.6544,12.645,12.6544,6000.0
2005-02-10 10:35:00,27.07,27.07,27.06,27.07,7000.0,12.6544,12.6544,12.6497,12.6544,7000.0
2005-02-10 10:40:00,27.07,27.08,27.07,27.07,9200.0,12.6544,12.6591,12.6544,12.6544,9200.0
2005-02-10 10:45:00,27.07,27.08,27.06,27.06,9000.0,12.6544,12.6591,12.6497,12.6497,9000.0
2005-02-10 10:50:00,27.06,27.07,27.06,27.07,5600.0,12.6497,12.6544,12.6497,12.6544,5600.0
2005-02-10 10:55:00,27.06,27.1,27.04,27.1,24200.0,12.6497,12.6684,12.6404,12.6684,24200.0
2005-02-10 11:00:00,27.09,27.11,27.09,27.1,13000.0,12.6637,12.6731,12.6637,12.6684,13000.0
2005-02-10 11:05:00,27.1,27.12,27.09,27.11,21200.0,12.6684,12.6778,12.6637,12.6731,21200.0
2005-02-10 11:10:00,27.11,27.11,27.09,27.09,5800.0,12.6731,12.6731,12.6637,12.6637,5800.0
2005-02-10 11:15:00,27.09,27.11,27.08,27.09,2600.0,12.6637,12.6731,12.6591,12.6637,2600.0
2005-02-10 11:20:00,27.08,27.1,27.05,27.09,5400.0,12.6591,12.6684,12.645,12.6637,5400.0
2005-02-10 11:25:00,27.09,27.1,27.07,27.1,4800.0,12.6637,12.6684,12.6544,12.6684,4800.0
2005-02-10 11:30:00,27.09,27.1,27.08,27.09,11400.0,12.6637,12.6684,12.6591,12.6637,11400.0
2005-02-10 11:35:00,27.09,27.1,27.07,27.07,6600.0,12.6637,12.6684,12.6544,12.6544,6600.0
2005-02-10 11:40:00,27.07,27.08,27.06,27.06,2800.0,12.6544,12.6591,12.6497,12.6497,2800.0
2005-02-10 11:45:00,27.06,27.06,27.04,27.05,5400.0,12.6497,12.6497,12.6404,12.645,5400.0
2005-02-10 11:50:00,27.05,27.07,27.03,27.03,6400.0,12.645,12.6544,12.6357,12.6357,6400.0
2005-02-10 11:55:00,27.05,27.06,27.04,27.04,4000.0,12.645,12.6497,12.6404,12.6404,4000.0
2005-02-10 12:00:00,27.06,27.07,27.05,27.07,2800.0,12.6497,12.6544,12.645,12.6544,2800.0
2005-02-10 12:05:00,27.09,27.1,27.09,27.09,5200.0,12.6637,12.6684,12.6637,12.6637,5200.0
2005-02-10 12:10:00,27.08,27.08,27.08,27.08,400.0,12.6591,12.6591,12.6591,12.6591,400.0
2005-02-10 12:15:00,27.06,27.06,27.05,27.05,3000.0,12.6497,12.6497,12.645,12.645,3000.0
2005-02-10 12:20:00,27.05,27.05,27.05,27.05,5200.0,12.645,12.645,12.645,12.645,5200.0
2005-02-10 12:25:00,27.04,27.07,27.04,27.07,13400.0,12.6404,12.6544,12.6404,12.6544,13400.0
2005-02-10 12:30:00,27.07,27.07,27.07,27.07,4600.0,12.6544,12.6544,12.6544,12.6544,4600.0
2005-02-10 12:35:00,27.07,27.07,27.06,27.06,1200.0,12.6544,12.6544,12.6497,12.6497,1200.0
2005-02-10 12:40:00,27.07,27.09,27.06,27.09,17800.0,12.6544,12.6637,12.6497,12.6637,17800.0
2005-02-10 12:45:00,27.08,27.08,27.07,27.07,2600.0,12.6591,12.6591,12.6544,12.6544,2600.0
2005-02-10 12:50:00,27.07,27.08,27.06,27.06,5200.0,12.6544,12.6591,12.6497,12.6497,5200.0
2005-02-10 12:55:00,27.06,27.06,27.05,27.05,7000.0,12.6497,12.6497,12.645,12.645,7000.0
2005-02-10 13:00:00,27.04,27.07,27.04,27.07,6000.0,12.6404,12.6544,12.6404,12.6544,6000.0
2005-02-10 13:05:00,27.06,27.06,26.98,27.0,26200.0,12.6497,12.6497,12.6123,12.6217,26200.0
2005-02-10 13:10:00,27.0,27.07,27.0,27.07,29600.0,12.6217,12.6544,12.6217,12.6544,29600.0
2005-02-10 13:15:00,27.07,27.09,27.07,27.09,16400.0,12.6544,12.6637,12.6544,12.6637,16400.0
2005-02-10 13:20:00,27.08,27.1,27.08,27.09,5800.0,12.6591,12.6684,12.6591,12.6637,5800.0
2005-02-10 13:25:00,27.09,27.11,27.09,27.11,18200.0,12.6637,12.6731,12.6637,12.6731,18200.0
2005-02-10 13:30:00,27.11,27.13,27.08,27.09,12400.0,12.6731,12.6824,12.6591,12.6637,12400.0
2005-02-10 13:35:00,27.09,27.09,27.07,27.07,23400.0,12.6637,12.6637,12.6544,12.6544,23400.0
2005-02-10 13:40:00,27.07,27.07,27.02,27.03,21600.0,12.6544,12.6544,12.631,12.6357,21600.0
2005-02-10 13:45:00,27.02,27.06,27.02,27.04,8800.0,12.631,12.6497,12.631,12.6404,8800.0
2005-02-10 13:50:00,27.03,27.06,27.03,27.05,6200.0,12.6357,12.6497,12.6357,12.645,6200.0
2005-02-10 13:55:00,27.06,27.08,27.05,27.07,22200.0,12.6497,12.6591,12.645,12.6544,22200.0
2005-02-10 14:00:00,27.07,27.09,27.05,27.05,17400.0,12.6544,12.6637,12.645,12.645,17400.0
2005-02-10 14:05:00,27.05,27.08,27.05,27.07,21600.0,12.645,12.6591,12.645,12.6544,21600.0
2005-02-10 14:10:00,27.07,27.07,27.06,27.07,5800.0,12.6544,12.6544,12.6497,12.6544,5800.0
2005-02-10 14:15:00,27.06,27.07,27.04,27.05,9000.0,12.6497,12.6544,12.6404,12.645,9000.0
2005-02-10 14:20:00,27.06,27.06,27.06,27.06,4800.0,12.6497,12.6497,12.6497,12.6497,4800.0
2005-02-10 14:25:00,27.06,27.07,27.06,27.07,14800.0,12.6497,12.6544,12.6497,12.6544,14800.0
2005-02-10 14:30:00,27.07,27.09,27.07,27.08,8800.0,12.6544,12.6637,12.6544,12.6591,8800.0
2005-02-10 14:35:00,27.07,27.08,27.07,27.08,7200.0,12.6544,12.6591,12.6544,12.6591,7200.0
2005-02-10 14:40:00,27.09,27.09,27.07,27.08,10200.0,12.6637,12.6637,12.6544,12.6591,10200.0
2005-02-10 14:45:00,27.08,27.1,27.07,27.1,10200.0,12.6591,12.6684,12.6544,12.6684,10200.0
2005-02-10 14:50:00,27.1,27.14,27.1,27.1,17600.0,12.6684,12.6871,12.6684,12.6684,17600.0
2005-02-10 14:55:00,27.1,27.13,27.09,27.1,13400.0,12.6684,12.6824,12.6637,12.6684,13400.0
2005-02-10 15:00:00,27.1,27.11,27.1,27.1,5000.0,12.6684,12.6731,12.6684,12.6684,5000.0
2005-02-10 15:05:00,27.1,27.13,27.1,27.13,12400.0,12.6684,12.6824,12.6684,12.6824,12400.0
2005-02-10 15:10:00,27.13,27.13,27.1,27.1,14800.0,12.6824,12.6824,12.6684,12.6684,14800.0
2005-02-10 15:15:00,27.09,27.1,27.08,27.09,12400.0,12.6637,12.6684,12.6591,12.6637,12400.0
2005-02-10 15:20:00,27.08,27.09,27.07,27.07,16400.0,12.6591,12.6637,12.6544,12.6544,16400.0
2005-02-10 15:25:00,27.07,27.09,27.07,27.08,13600.0,12.6544,12.6637,12.6544,12.6591,13600.0
2005-02-10 15:30:00,27.09,27.1,27.08,27.1,25200.0,12.6637,12.6684,12.6591,12.6684,25200.0
2005-02-10 15:35:00,27.1,27.1,27.07,27.07,22000.0,12.6684,12.6684,12.6544,12.6544,22000.0
2005-02-10 15:40:00,27.08,27.09,27.08,27.08,9200.0,12.6591,12.6637,12.6591,12.6591,9200.0
2005-02-10 15:45:00,27.08,27.11,27.08,27.08,19000.0,12.6591,12.6731,12.6591,12.6591,19000.0
2005-02-10 15:50:00,27.09,27.11,27.08,27.09,26200.0,12.6637,12.6731,12.6591,12.6637,26200.0
2005-02-10 15:55:00,27.09,27.12,27.07,27.11,21400.0,12.6637,12.6778,12.6544,12.6731,21400.0
2005-02-11 09:30:00,27.13,27.15,27.1,27.11,25400.0,12.6824,12.6918,12.6684,12.6731,25400.0
2005-02-11 09:35:00,27.11,27.11,27.03,27.03,18400.0,12.6731,12.6731,12.6357,12.6357,18400.0
2005-02-11 09:40:00,27.03,27.18,26.97,27.18,49600.0,12.6357,12.7058,12.6076,12.7058,49600.0
2005-02-11 09:45:00,27.17,27.18,27.05,27.05,37600.0,12.7011,12.7058,12.645,12.645,37600.0
2005-02-11 09:50:00,27.04,27.04,26.98,27.03,36600.0,12.6404,12.6404,12.6123,12.6357,36600.0
2005-02-11 09:55:00,27.03,27.08,27.01,27.05,72400.0,12.6357,12.6591,12.6263,12.645,72400.0
2005-02-11 10:00:00,27.05,27.06,27.02,27.02,34200.0,12.645,12.6497,12.631,12.631,34200.0
2005-02-11 10:05:00,27.02,27.03,26.96,26.99,32800.0,12.631,12.6357,12.603,12.617,32800.0
2005-02-11 10:10:00,26.98,26.99,26.91,26.91,21800.0,12.6123,12.617,12.5796,12.5796,21800.0
2005-02-11 10:15:00,26.91,26.92,26.88,26.92,41000.0,12.5796,12.5843,12.5656,12.5843,41000.0
2005-02-11 10:20:00,26.92,26.98,26.92,26.97,26600.0,12.5843,12.6123,12.5843,12.6076,26600.0
2005-02-11 10:25:00,26.97,26.98,26.97,26.98,26200.0,12.6076,12.6123,12.6076,12.6123,26200.0
2005-02-11 10:30:00,26.98,27.01,26.98,27.0,16400.0,12.6123,12.6263,12.6123,12.6217,16400.0
2005-02-11 10:35:00,27.02,27.05,27.0,27.04,20600.0,12.631,12.645,12.6217,12.6404,20600.0
2005-02-11 10:40:00,27.04,27.04,26.98,26.98,28000.0,12.6404,12.6404,12.6123,12.6123,28000.0
2005-02-11 10:45:00,26.98,26.99,26.97,26.99,27200.0,12.6123,12.617,12.6076,12.617,27200.0
2005-02-11 10:50:00,27.0,27.0,26.97,27.0,27000.0,12.6217,12.6217,12.6076,12.6217,27000.0
2005-02-11 10:55:00,27.0,27.0,26.98,26.98,11000.0,12.6217,12.6217,12.6123,12.6123,11000.0
2005-02-11 11:00:00,26.98,27.03,26.98,27.03,18000.0,12.6123,12.6357,12.6123,12.6357,18000.0
2005-02-11 11:05:00,27.03,27.06,27.03,27.06,21000.0,12.6357,12.6497,12.6357,12.6497,21000.0
2005-02-11 11:10:00,27.05,27.1,27.05,27.1,27600.0,12.645,12.6684,12.645,12.6684,27600.0
2005-02-11 11:15:00,27.11,27.13,27.1,27.11,37000.0,12.6731,12.6824,12.6684,12.6731,37000.0
2005-02-11 11:20:00,27.11,27.13,27.1,27.11,12400.0,12.6731,12.6824,12.6684,12.6731,12400.0
2005-02-11 11:25:00,27.13,27.25,27.13,27.24,35200.0,12.6824,12.7385,12.6824,12.7339,35200.0
2005-02-11 11:30:00,27.27,27.31,27.25,27.28,34600.0,12.7479,12.7666,12.7385,12.7526,34600.0
2005-02-11 11:35:00,27.28,27.28,27.13,27.14,50400.0,12.7526,12.7526,12.6824,12.6871,50400.0
2005-02-11 11:40:00,27.14,27.15,27.12,27.15,13200.0,12.6871,12.6918,12.6778,12.6918,13200.0
2005-02-11 11:45:00,27.15,27.17,27.14,27.15,19000.0,12.6918,12.7011,12.6871,12.6918,19000.0
2005-02-11 11:50:00,27.14,27.17,27.14,27.15,11800.0,12.6871,12.7011,12.6871,12.6918,11800.0
2005-02-11 11:55:00,27.15,27.21,27.15,27.18,15200.0,12.6918,12.7198,12.6918,12.7058,15200.0
2005-02-11 12:00:00,27.18,27.23,27.18,27.22,15400.0,12.7058,12.7292,12.7058,12.7245,15400.0
2005-02-11 12:05:00,27.22,27.23,27.22,27.23,8600.0,12.7245,12.7292,12.7245,12.7292,8600.0
2005-02-11 12:10:00,27.22,27.23,27.21,27.23,9200.0,12.7245,12.7292,12.7198,12.7292,9200.0
2005-02-11 12:15:00,27.23,27.23,27.19,27.19,15800.0,12.7292,12.7292,12.7105,12.7105,15800.0
2005-02-11 12:20:00,27.18,27.23,27.18,27.23,10600.0,12.7058,12.7292,12.7058,12.7292,10600.0
2005-02-11 12:25:00,27.23,27.23,27.17,27.17,25800.0,12.7292,12.7292,12.7011,12.7011,25800.0
2005-02-11 12:30:00,27.15,27.15,27.11,27.11,13000.0,12.6918,12.6918,12.6731,12.6731,13000.0
2005-02-11 12:35:00,27.11,27.16,27.09,27.15,20600.0,12.6731,12.6965,12.6637,12.6918,20600.0
2005-02-11 12:40:00,27.16,27.19,27.15,27.18,11600.0,12.6965,12.7105,12.6918,12.7058,11600.0
2005-02-11 12:45:00,27.18,27.18,27.14,27.18,14200.0,12.7058,12.7058,12.6871,12.7058,14200.0
2005-02-11 12:50:00,27.18,27.18,27.13,27.14,14200.0,12.7058,12.7058,12.6824,12.6871,14200.0
2005-02-11 12:55:00,27.14,27.18,27.14,27.17,11600.0,12.6871,12.7058,12.6871,12.7011,11600.0
2005-02-11 13:00:00,27.17,27.17,27.13,27.14,7200.0,12.7011,12.7011,12.6824,12.6871,7200.0
2005-02-11 13:05:00,27.14,27.15,27.1,27.14,19600.0,12.6871,12.6918,12.6684,12.6871,19600.0
2005-02-11 13:10:00,27.14,27.15,27.13,27.13,9200.0,12.6871,12.6918,12.6824,12.6824,9200.0
2005-02-11 13:15:00,27.13,27.14,27.11,27.11,13600.0,12.6824,12.6871,12.6731,12.6731,13600.0
2005-02-11 13:20:00,27.11,27.14,27.11,27.12,14400.0,12.6731,12.6871,12.6731,12.6778,14400.0
2005-02-11 13:25:00,27.11,27.13,27.11,27.13,9200.0,12.6731,12.6824,12.6731,12.6824,9200.0
2005-02-11 13:30:00,27.13,27.13,27.11,27.13,12800.0,12.6824,12.6824,12.6731,12.6824,12800.0
2005-02-11 13:35:00,27.13,27.13,27.1,27.12,11000.0,12.6824,12.6824,12.6684,12.6778,11000.0
2005-02-11 13:40:00,27.13,27.14,27.1,27.1,6800.0,12.6824,12.6871,12.6684,12.6684,6800.0
2005-02-11 13:45:00,27.09,27.11,27.09,27.1,3800.0,12.6637,12.6731,12.6637,12.6684,3800.0
2005-02-11 13:50:00,27.13,27.13,27.1,27.11,6200.0,12.6824,12.6824,12.6684,12.6731,6200.0
2005-02-11 13:55:00,27.11,27.13,27.07,27.08,12600.0,12.6731,12.6824,12.6544,12.6591,12600.0
2005-02-11 14:00:00,27.07,27.1,27.06,27.1,7200.0,12.6544,12.6684,12.6497,12.6684,7200.0
2005-02-11 14:05:00,27.1,27.1,27.09,27.1,6800.0,12.6684,12.6684,12.6637,12.6684,6800.0
2005-02-11 14:10:00,27.11,27.12,27.1,27.11,17800.0,12.6731,12.6778,12.6684,12.6731,17800.0
2005-02-11 14:15:00,27.11,27.11,27.08,27.09,31800.0,12.6731,12.6731,12.6591,12.6637,31800.0
2005-02-11 14:20:00,27.09,27.1,27.07,27.08,36800.0,12.6637,12.6684,12.6544,12.6591,36800.0
2005-02-11 14:25:00,27.08,27.08,27.07,27.07,12400.0,12.6591,12.6591,12.6544,12.6544,12400.0
2005-02-11 14:30:00,27.07,27.1,27.06,27.08,20400.0,12.6544,12.6684,12.6497,12.6591,20400.0
2005-02-11 14:35:00,27.08,27.1,27.08,27.09,9200.0,12.6591,12.6684,12.6591,12.6637,9200.0
2005-02-11 14:40:00,27.09,27.09,27.07,27.08,17000.0,12.6637,12.6637,12.6544,12.6591,17000.0
2005-02-11 14:45:00,27.08,27.1,27.06,27.06,8800.0,12.6591,12.6684,12.6497,12.6497,8800.0
2005-02-11 14:50:00,27.06,27.08,27.05,27.06,19600.0,12.6497,12.6591,12.645,12.6497,19600.0
2005-02-11 14:55:00,27.07,27.07,27.05,27.06,13800.0,12.6544,12.6544,12.645,12.6497,13800.0
2005-02-11 15:00:00,27.06,27.09,27.05,27.08,15400.0,12.6497,12.6637,12.645,12.6591,15400.0
2005-02-11 15:05:00,27.09,27.1,27.08,27.09,15800.0,12.6637,12.6684,12.6591,12.6637,15800.0
2005-02-11 15:10:00,27.09,27.09,27.07,27.08,22400.0,12.6637,12.6637,12.6544,12.6591,22400.0
2005-02-11 15:15:00,27.08,27.08,27.07,27.07,20800.0,12.6591,12.6591,12.6544,12.6544,20800.0
2005-02-11 15:20:00,27.08,27.08,27.06,27.06,21800.0,12.6591,12.6591,12.6497,12.6497,21800.0
2005-02-11 15:25:00,27.06,27.07,27.05,27.06,18000.0,12.6497,12.6544,12.645,12.6497,18000.0
2005-02-11 15:30:00,27.05,27.06,27.04,27.04,22600.0,12.645,12.6497,12.6404,12.6404,22600.0
2005-02-11 15:35:00,27.05,27.07,27.04,27.05,12600.0,12.645,12.6544,12.6404,12.645,12600.0
2005-02-11 15:40:00,27.05,27.07,27.05,27.07,13400.0,12.645,12.6544,12.645,12.6544,13400.0
2005-02-11 15:45:00,27.08,27.13,27.08,27.11,57000.0,12.6591,12.6824,12.6591,12.6731,57000.0
2005-02-11 15:50:00,27.11,27.14,27.1,27.12,43200.0,12.6731,12.6871,12.6684,12.6778,43200.0
2005-02-11 15:55:00,27.12,27.14,27.09,27.09,86600.0,12.6778,12.6871,12.6637,12.6637,86600.0
2005-02-14 09:30:00,27.12,27.12,27.12,27.12,50200.0,12.6778,12.6778,12.6778,12.6778,50200.0
2005-02-14 09:35:00,27.14,27.25,27.12,27.22,28400.0,12.6871,12.7385,12.6778,12.7245,28400.0
2005-02-14 09:40:00,27.21,27.31,27.17,27.31,28200.0,12.7198,12.7666,12.7011,12.7666,28200.0
2005-02-14 09:45:00,27.33,27.33,27.2,27.2,35400.0,12.7759,12.7759,12.7152,12.7152,35400.0
2005-02-14 09:50:00,27.2,27.23,27.16,27.21,21800.0,12.7152,12.7292,12.6965,12.7198,21800.0
2005-02-14 09:55:00,27.23,27.29,27.21,27.25,16200.0,12.7292,12.7572,12.7198,12.7385,16200.0
2005-02-14 10:00:00,27.24,27.25,27.19,27.25,45800.0,12.7339,12.7385,12.7105,12.7385,45800.0
2005-02-14 10:05:00,27.27,27.27,27.25,27.25,16200.0,12.7479,12.7479,12.7385,12.7385,16200.0
2005-02-14 10:10:00,27.26,27.3,27.26,27.27,21800.0,12.7432,12.7619,12.7432,12.7479,21800.0
2005-02-14 10:15:00,27.27,27.28,27.23,27.23,14200.0,12.7479,12.7526,12.7292,12.7292,14200.0
2005-02-14 10:20:00,27.24,27.27,27.24,27.27,10000.0,12.7339,12.7479,12.7339,12.7479,10000.0
2005-02-14 10:25:00,27.28,27.34,27.28,27.29,22600.0,12.7526,12.7806,12.7526,12.7572,22600.0
2005-02-14 10:30:00,27.29,27.29,27.27,27.28,15600.0,12.7572,12.7572,12.7479,12.7526,15600.0
2005-02-14 10:35:00,27.28,27.28,27.25,27.25,10200.0,12.7526,12.7526,12.7385,12.7385,10200.0
2005-02-14 10:40:00,27.25,27.28,27.25,27.26,25400.0,12.7385,12.7526,12.7385,12.7432,25400.0
2005-02-14 10:45:00,27.26,27.26,27.24,27.24,7600.0,12.7432,12.7432,12.7339,12.7339,7600.0
2005-02-14 10:50:00,27.24,27.24,27.21,27.21,7200.0,12.7339,12.7339,12.7198,12.7198,7200.0
2005-02-14 10:55:00,27.22,27.25,27.22,27.25,19600.0,12.7245,12.7385,12.7245,12.7385,19600.0
2005-02-14 11:00:00,27.25,27.25,27.22,27.22,16400.0,12.7385,12.7385,12.7245,12.7245,16400.0
2005-02-14 11:05:00,27.24,27.24,27.19,27.2,55800.0,12.7339,12.7339,12.7105,12.7152,55800.0
2005-02-14 11:10:00,27.19,27.2,27.18,27.19,13200.0,12.7105,12.7152,12.7058,12.7105,13200.0
2005-02-14 11:15:00,27.19,27.19,27.13,27.15,22000.0,12.7105,12.7105,12.6824,12.6918,22000.0
2005-02-14 11:20:00,27.15,27.15,27.13,27.14,16600.0,12.6918,12.6918,12.6824,12.6871,16600.0
2005-02-14 11:25:00,27.13,27.17,27.13,27.17,22600.0,12.6824,12.7011,12.6824,12.7011,22600.0
2005-02-14 11:30:00,27.17,27.2,27.15,27.2,27000.0,12.7011,12.7152,12.6918,12.7152,27000.0
2005-02-14 11:35:00,27.2,27.22,27.18,27.21,27400.0,12.7152,12.7245,12.7058,12.7198,27400.0
2005-02-14 11:40:00,27.21,27.23,27.2,27.21,33000.0,12.7198,12.7292,12.7152,12.7198,33000.0
2005-02-14 11:45:00,27.21,27.22,27.19,27.22,18600.0,12.7198,12.7245,12.7105,12.7245,18600.0
2005-02-14 11:50:00,27.21,27.22,27.19,27.19,8600.0,12.7198,12.7245,12.7105,12.7105,8600.0
2005-02-14 11:55:00,27.18,27.21,27.18,27.2,8000.0,12.7058,12.7198,12.7058,12.7152,8000.0
2005-02-14 12:00:00,27.2,27.21,27.18,27.21,26000.0,12.7152,12.7198,12.7058,12.7198,26000.0
2005-02-14 12:05:00,27.2,27.22,27.2,27.21,25000.0,12.7152,12.7245,12.7152,12.7198,25000.0
2005-02-14 12:10:00,27.21,27.21,27.21,27.21,13200.0,12.7198,12.7198,12.7198,12.7198,13200.0
2005-02-14 12:15:00,27.21,27.21,27.21,27.21,7800.0,12.7198,12.7198,12.7198,12.7198,7800.0
2005-02-14 12:20:00,27.21,27.21,27.18,27.2,26000.0,12.7198,12.7198,12.7058,12.7152,26000.0
2005-02-14 12:25:00,27.2,27.22,27.19,27.21,26600.0,12.7152,12.7245,12.7105,12.7198,26600.0
2005-02-14 12:30:00,27.21,27.23,27.21,27.23,8800.0,12.7198,12.7292,12.7198,12.7292,8800.0
2005-02-14 12:35:00,27.24,27.24,27.21,27.21,17400.0,12.7339,12.7339,12.7198,12.7198,17400.0
2005-02-14 12:40:00,27.23,27.24,27.22,27.24,4800.0,12.7292,12.7339,12.7245,12.7339,4800.0
2005-02-14 12:45:00,27.24,27.24,27.23,27.24,19000.0,12.7339,12.7339,12.7292,12.7339,19000.0
2005-02-14 12:50:00,27.24,27.26,27.24,27.25,12400.0,12.7339,12.7432,12.7339,12.7385,12400.0
2005-02-14 12:55:00,27.25,27.3,27.25,27.28,26600.0,12.7385,12.7619,12.7385,12.7526,26600.0
2005-02-14 13:00:00,27.28,27.28,27.25,27.25,12800.0,12.7526,12.7526,12.7385,12.7385,12800.0
2005-02-14 13:05:00,27.24,27.25,27.21,27.21,17400.0,12.7339,12.7385,12.7198,12.7198,17400.0
2005-02-14 13:10:00,27.21,27.21,27.2,27.21,12400.0,12.7198,12.7198,12.7152,12.7198,12400.0
2005-02-14 13:15:00,27.21,27.21,27.2,27.2,7800.0,12.7198,12.7198,12.7152,12.7152,7800.0
2005-02-14 13:20:00,27.2,27.2,27.19,27.2,14000.0,12.7152,12.7152,12.7105,12.7152,14000.0
2005-02-14 13:25:00,27.2,27.2,27.2,27.2,26000.0,12.7152,12.7152,12.7152,12.7152,26000.0
2005-02-14 13:30:00,27.2,27.21,27.2,27.2,388000.0,12.7152,12.7198,12.7152,12.7152,388000.0
2005-02-14 13:35:00,27.2,27.21,27.19,27.2,19600.0,12.7152,12.7198,12.7105,12.7152,19600.0
2005-02-14 13:40:00,27.2,27.2,27.19,27.19,20400.0,12.7152,12.7152,12.7105,12.7105,20400.0
2005-02-14 13:45:00,27.19,27.2,27.19,27.2,11800.0,12.7105,12.7152,12.7105,12.7152,11800.0
2005-02-14 13:50:00,27.2,27.2,27.18,27.18,28200.0,12.7152,12.7152,12.7058,12.7058,28200.0
2005-02-14 13:55:00,27.18,27.19,27.17,27.17,10800.0,12.7058,12.7105,12.7011,12.7011,10800.0
2005-02-14 14:00:00,27.17,27.22,27.17,27.22,18800.0,12.7011,12.7245,12.7011,12.7245,18800.0
2005-02-14 14:05:00,27.22,27.23,27.22,27.22,19200.0,12.7245,12.7292,12.7245,12.7245,19200.0
2005-02-14 14:10:00,27.22,27.26,27.22,27.25,27200.0,12.7245,12.7432,12.7245,12.7385,27200.0
2005-02-14 14:15:00,27.25,27.25,27.21,27.21,19000.0,12.7385,12.7385,12.7198,12.7198,19000.0
2005-02-14 14:20:00,27.21,27.21,27.14,27.14,28000.0,12.7198,12.7198,12.6871,12.6871,28000.0
2005-02-14 14:25:00,27.16,27.18,27.16,27.16,18600.0,12.6965,12.7058,12.6965,12.6965,18600.0
2005-02-14 14:30:00,27.15,27.15,27.1,27.1,23000.0,12.6918,12.6918,12.6684,12.6684,23000.0
2005-02-14 14:35:00,27.1,27.13,27.1,27.11,22600.0,12.6684,12.6824,12.6684,12.6731,22600.0
2005-02-14 14:40:00,27.11,27.13,27.08,27.1,20000.0,12.6731,12.6824,12.6591,12.6684,20000.0
2005-02-14 14:45:00,27.1,27.1,27.07,27.07,22600.0,12.6684,12.6684,12.6544,12.6544,22600.0
2005-02-14 14:50:00,27.07,27.07,27.06,27.07,7200.0,12.6544,12.6544,12.6497,12.6544,7200.0
2005-02-14 14:55:00,27.07,27.08,27.07,27.08,47800.0,12.6544,12.6591,12.6544,12.6591,47800.0
2005-02-14 15:00:00,27.08,27.08,27.05,27.06,52600.0,12.6591,12.6591,12.645,12.6497,52600.0
2005-02-14 15:05:00,27.08,27.08,27.06,27.06,20200.0,12.6591,12.6591,12.6497,12.6497,20200.0
2005-02-14 15:10:00,27.06,27.08,27.06,27.07,29200.0,12.6497,12.6591,12.6497,12.6544,29200.0
2005-02-14 15:15:00,27.07,27.08,27.05,27.06,31800.0,12.6544,12.6591,12.645,12.6497,31800.0
2005-02-14 15:20:00,27.06,27.06,27.03,27.05,28800.0,12.6497,12.6497,12.6357,12.645,28800.0
2005-02-14 15:25:00,27.06,27.09,27.06,27.08,37200.0,12.6497,12.6637,12.6497,12.6591,37200.0
2005-02-14 15:30:00,27.08,27.09,27.06,27.06,33800.0,12.6591,12.6637,12.6497,12.6497,33800.0
2005-02-14 15:35:00,27.08,27.08,27.05,27.07,27400.0,12.6591,12.6591,12.645,12.6544,27400.0
2005-02-14 15:40:00,27.07,27.11,27.07,27.1,16600.0,12.6544,12.6731,12.6544,12.6684,16600.0
2005-02-14 15:45:00,27.09,27.1,27.07,27.1,17600.0,12.6637,12.6684,12.6544,12.6684,17600.0
2005-02-14 15:50:00,27.1,27.1,27.05,27.09,43400.0,12.6684,12.6684,12.645,12.6637,43400.0
2005-02-14 15:55:00,27.09,27.15,27.09,27.15,48600.0,12.6637,12.6918,12.6637,12.6918,48600.0
2005-02-15 09:30:00,27.17,27.17,27.0,27.0,34200.0,12.7011,12.7011,12.6217,12.6217,34200.0
2005-02-15 09:35:00,27.0,27.02,26.96,26.97,25200.0,12.6217,12.631,12.603,12.6076,25200.0
2005-02-15 09:40:00,26.97,27.04,26.97,27.04,27400.0,12.6076,12.6404,12.6076,12.6404,27400.0
2005-02-15 09:45:00,27.03,27.14,27.03,27.08,18400.0,12.6357,12.6871,12.6357,12.6591,18400.0
2005-02-15 09:50:00,27.07,27.08,27.0,27.07,29200.0,12.6544,12.6591,12.6217,12.6544,29200.0
2005-02-15 09:55:00,27.05,27.05,26.93,26.93,25400.0,12.645,12.645,12.5889,12.5889,25400.0
2005-02-15 10:00:00,26.93,26.97,26.93,26.96,19000.0,12.5889,12.6076,12.5889,12.603,19000.0
2005-02-15 10:05:00,26.95,26.96,26.91,26.95,40200.0,12.5983,12.603,12.5796,12.5983,40200.0
2005-02-15 10:10:00,26.94,26.95,26.86,26.86,21400.0,12.5936,12.5983,12.5562,12.5562,21400.0
2005-02-15 10:15:00,26.88,26.88,26.84,26.86,32800.0,12.5656,12.5656,12.5469,12.5562,32800.0
2005-02-15 10:20:00,26.86,26.91,26.86,26.91,60000.0,12.5562,12.5796,12.5562,12.5796,60000.0
2005-02-15 10:25:00,26.91,26.92,26.91,26.92,7800.0,12.5796,12.5843,12.5796,12.5843,7800.0
2005-02-15 10:30:00,26.92,26.93,26.92,26.93,12400.0,12.5843,12.5889,12.5843,12.5889,12400.0
2005-02-15 10:35:00,26.93,26.98,26.93,26.98,19200.0,12.5889,12.6123,12.5889,12.6123,19200.0
2005-02-15 10:40:00,26.97,26.97,26.95,26.96,17600.0,12.6076,12.6076,12.5983,12.603,17600.0
2005-02-15 10:45:00,26.96,26.96,26.93,26.95,36200.0,12.603,12.603,12.5889,12.5983,36200.0
2005-02-15 10:50:00,26.95,27.0,26.95,27.0,7600.0,12.5983,12.6217,12.5983,12.6217,7600.0
2005-02-15 10:55:00,26.99,27.0,26.99,26.99,21000.0,12.617,12.6217,12.617,12.617,21000.0
2005-02-15 11:00:00,26.99,26.99,26.97,26.98,15800.0,12.617,12.617,12.6076,12.6123,15800.0
2005-02-15 11:05:00,26.98,27.0,26.98,26.99,72800.0,12.6123,12.6217,12.6123,12.617,72800.0
2005-02-15 11:10:00,26.99,26.99,26.98,26.98,8600.0,12.617,12.617,12.6123,12.6123,8600.0
2005-02-15 11:15:00,26.98,26.98,26.96,26.98,13200.0,12.6123,12.6123,12.603,12.6123,13200.0
2005-02-15 11:20:00,26.98,26.98,26.97,26.98,9600.0,12.6123,12.6123,12.6076,12.6123,9600.0
2005-02-15 11:25:00,26.98,26.98,26.96,26.96,4800.0,12.6123,12.6123,12.603,12.603,4800.0
2005-02-15 11:30:00,26.95,26.95,26.94,26.94,32400.0,12.5983,12.5983,12.5936,12.5936,32400.0
2005-02-15 11:35:00,26.93,26.95,26.93,26.94,28200.0,12.5889,12.5983,12.5889,12.5936,28200.0
2005-02-15 11:40:00,26.95,26.95,26.93,26.93,73200.0,12.5983,12.5983,12.5889,12.5889,73200.0
2005-02-15 11:45:00,26.93,26.95,26.92,26.95,12400.0,12.5889,12.5983,12.5843,12.5983,12400.0
2005-02-15 11:50:00,26.95,26.97,26.94,26.97,13000.0,12.5983,12.6076,12.5936,12.6076,13000.0
2005-02-15 11:55:00,26.97,26.98,26.96,26.97,18200.0,12.6076,12.6123,12.603,12.6076,18200.0
2005-02-15 12:00:00,26.97,26.98,26.95,26.95,25800.0,12.6076,12.6123,12.5983,12.5983,25800.0
2005-02-15 12:05:00,26.95,26.98,26.94,26.95,21600.0,12.5983,12.6123,12.5936,12.5983,21600.0
2005-02-15 12:10:00,26.97,26.97,26.95,26.95,11600.0,12.6076,12.6076,12.5983,12.5983,11600.0
2005-02-15 12:15:00,26.95,27.0,26.95,26.98,12600.0,12.5983,12.6217,12.5983,12.6123,12600.0
2005-02-15 12:20:00,26.99,26.99,26.99,26.99,1400.0,12.617,12.617,12.617,12.617,1400.0
2005-02-15 12:25:00,26.99,27.0,26.99,27.0,19600.0,12.617,12.6217,12.617,12.6217,19600.0
2005-02-15 12:30:00,26.99,26.99,26.97,26.98,14400.0,12.617,12.617,12.6076,12.6123,14400.0
2005-02-15 12:35:00,26.99,27.0,26.97,26.98,41000.0,12.617,12.6217,12.6076,12.6123,41000.0
2005-02-15 12:40:00,27.0,27.0,26.98,26.99,7000.0,12.6217,12.6217,12.6123,12.617,7000.0
2005-02-15 12:45:00,26.99,27.0,26.97,26.97,19600.0,12.617,12.6217,12.6076,12.6076,19600.0
2005-02-15 12:50:00,26.97,26.99,26.97,26.97,12000.0,12.6076,12.617,12.6076,12.6076,12000.0
2005-02-15 12:55:00,26.96,26.96,26.92,26.92,8600.0,12.603,12.603,12.5843,12.5843,8600.0
2005-02-15 13:00:00,26.92,26.97,26.92,26.96,11400.0,12.5843,12.6076,12.5843,12.603,11400.0
2005-02-15 13:05:00,26.96,26.96,26.93,26.95,13800.0,12.603,12.603,12.5889,12.5983,13800.0
2005-02-15 13:10:00,26.95,26.95,26.93,26.93,4000.0,12.5983,12.5983,12.5889,12.5889,4000.0
2005-02-15 13:15:00,26.94,26.94,26.93,26.93,4200.0,12.5936,12.5936,12.5889,12.5889,4200.0
2005-02-15 13:20:00,26.93,26.95,26.93,26.94,11600.0,12.5889,12.5983,12.5889,12.5936,11600.0
2005-02-15 13:25:00,26.95,26.96,26.88,26.89,25600.0,12.5983,12.603,12.5656,12.5702,25600.0
2005-02-15 13:30:00,26.91,26.95,26.9,26.93,27000.0,12.5796,12.5983,12.5749,12.5889,27000.0
2005-02-15 13:35:00,26.93,26.96,26.91,26.95,18800.0,12.5889,12.603,12.5796,12.5983,18800.0
2005-02-15 13:40:00,26.96,26.96,26.95,26.95,2600.0,12.603,12.603,12.5983,12.5983,2600.0
2005-02-15 13:45:00,26.94,26.94,26.89,26.89,17400.0,12.5936,12.5936,12.5702,12.5702,17400.0
2005-02-15 13:50:00,26.9,26.92,26.9,26.92,11000.0,12.5749,12.5843,12.5749,12.5843,11000.0
2005-02-15 13:55:00,26.9,26.9,26.88,26.88,9200.0,12.5749,12.5749,12.5656,12.5656,9200.0
2005-02-15 14:00:00,26.88,26.89,26.86,26.86,11200.0,12.5656,12.5702,12.5562,12.5562,11200.0
2005-02-15 14:05:00,26.86,26.88,26.85,26.88,14600.0,12.5562,12.5656,12.5515,12.5656,14600.0
2005-02-15 14:10:00,26.88,26.9,26.88,26.89,12000.0,12.5656,12.5749,12.5656,12.5702,12000.0
2005-02-15 14:15:00,26.89,26.91,26.83,26.84,24000.0,12.5702,12.5796,12.5422,12.5469,24000.0
2005-02-15 14:20:00,26.84,26.86,26.82,26.86,24600.0,12.5469,12.5562,12.5375,12.5562,24600.0
2005-02-15 14:25:00,26.84,26.86,26.82,26.82,24600.0,12.5469,12.5562,12.5375,12.5375,24600.0
2005-02-15 14:30:00,26.82,26.85,26.8,26.81,20400.0,12.5375,12.5515,12.5282,12.5328,20400.0
2005-02-15 14:35:00,26.83,26.87,26.8,26.86,24200.0,12.5422,12.5609,12.5282,12.5562,24200.0
2005-02-15 14:40:00,26.86,26.9,26.86,26.89,12600.0,12.5562,12.5749,12.5562,12.5702,12600.0
2005-02-15 14:45:00,26.89,26.89,26.86,26.86,15000.0,12.5702,12.5702,12.5562,12.5562,15000.0
2005-02-15 14:50:00,26.86,26.87,26.85,26.85,15600.0,12.5562,12.5609,12.5515,12.5515,15600.0
2005-02-15 14:55:00,26.85,26.88,26.85,26.86,47800.0,12.5515,12.5656,12.5515,12.5562,47800.0
2005-02-15 15:00:00,26.86,26.87,26.86,26.87,11200.0,12.5562,12.5609,12.5562,12.5609,11200.0
2005-02-15 15:05:00,26.87,26.88,26.86,26.88,17400.0,12.5609,12.5656,12.5562,12.5656,17400.0
2005-02-15 15:10:00,26.88,26.89,26.86,26.86,13000.0,12.5656,12.5702,12.5562,12.5562,13000.0
2005-02-15 15:15:00,26.86,26.87,26.86,26.86,19000.0,12.5562,12.5609,12.5562,12.5562,19000.0
2005-02-15 15:20:00,26.86,26.86,26.85,26.85,23800.0,12.5562,12.5562,12.5515,12.5515,23800.0
2005-02-15 15:25:00,26.85,26.86,26.85,26.86,17000.0,12.5515,12.5562,12.5515,12.5562,17000.0
2005-02-15 15:30:00,26.86,26.89,26.85,26.85,50000.0,12.5562,12.5702,12.5515,12.5515,50000.0
2005-02-15 15:35:00,26.85,26.88,26.83,26.85,55200.0,12.5515,12.5656,12.5422,12.5515,55200.0
2005-02-15 15:40:00,26.85,26.86,26.79,26.8,53600.0,12.5515,12.5562,12.5235,12.5282,53600.0
2005-02-15 15:45:00,26.81,26.85,26.8,26.83,6800.0,12.5328,12.5515,12.5282,12.5422,6800.0
2005-02-15 15:50:00,26.83,26.84,26.83,26.83,60600.0,12.5422,12.5469,12.5422,12.5422,60600.0
2005-02-15 15:55:00,26.84,26.85,26.83,26.83,73800.0,12.5469,12.5515,12.5422,12.5422,73800.0
2005-02-16 09:30:00,26.84,26.84,26.81,26.81,16800.0,12.5469,12.5469,12.5328,12.5328,16800.0
2005-02-16 09:35:00,26.84,26.84,26.81,26.82,24600.0,12.5469,12.5469,12.5328,12.5375,24600.0
2005-02-16 09:40:00,26.82,26.91,26.82,26.91,25200.0,12.5375,12.5796,12.5375,12.5796,25200.0
2005-02-16 09:45:00,26.89,26.9,26.89,26.89,2600.0,12.5702,12.5749,12.5702,12.5702,2600.0
2005-02-16 09:50:00,26.88,26.88,26.81,26.86,34200.0,12.5656,12.5656,12.5328,12.5562,34200.0
2005-02-16 09:55:00,26.86,26.88,26.84,26.84,39800.0,12.5562,12.5656,12.5469,12.5469,39800.0
2005-02-16 10:00:00,26.84,26.85,26.82,26.83,68800.0,12.5469,12.5515,12.5375,12.5422,68800.0
2005-02-16 10:05:00,26.81,26.84,26.8,26.84,29800.0,12.5328,12.5469,12.5282,12.5469,29800.0
2005-02-16 10:10:00,26.84,26.86,26.84,26.84,20200.0,12.5469,12.5562,12.5469,12.5469,20200.0
2005-02-16 10:15:00,26.84,26.85,26.81,26.85,74000.0,12.5469,12.5515,12.5328,12.5515,74000.0
2005-02-16 10:20:00,26.85,26.86,26.85,26.86,8200.0,12.5515,12.5562,12.5515,12.5562,8200.0
2005-02-16 10:25:00,26.86,26.93,26.86,26.93,26600.0,12.5562,12.5889,12.5562,12.5889,26600.0
2005-02-16 10:30:00,26.93,27.0,26.92,26.93,26000.0,12.5889,12.6217,12.5843,12.5889,26000.0
2005-02-16 10:35:00,26.93,26.95,26.9,26.9,6200.0,12.5889,12.5983,12.5749,12.5749,6200.0
2005-02-16 10:40:00,26.9,26.93,26.9,26.92,7400.0,12.5749,12.5889,12.5749,12.5843,7400.0
2005-02-16 10:45:00,26.93,26.93,26.93,26.93,5000.0,12.5889,12.5889,12.5889,12.5889,5000.0
2005-02-16 10:50:00,26.93,26.93,26.9,26.91,12800.0,12.5889,12.5889,12.5749,12.5796,12800.0
2005-02-16 10:55:00,26.93,26.93,26.89,26.92,19400.0,12.5889,12.5889,12.5702,12.5843,19400.0
2005-02-16 11:00:00,26.92,26.92,26.88,26.88,17800.0,12.5843,12.5843,12.5656,12.5656,17800.0
2005-02-16 11:05:00,26.88,27.0,26.88,26.91,9200.0,12.5656,12.6217,12.5656,12.5796,9200.0
2005-02-16 11:10:00,26.91,26.95,26.91,26.93,19400.0,12.5796,12.5983,12.5796,12.5889,19400.0
2005-02-16 11:15:00,26.93,26.93,26.9,26.9,9800.0,12.5889,12.5889,12.5749,12.5749,9800.0
2005-02-16 11:20:00,26.9,26.92,26.9,26.92,8400.0,12.5749,12.5843,12.5749,12.5843,8400.0
2005-02-16 11:25:00,26.9,26.92,26.9,26.92,6200.0,12.5749,12.5843,12.5749,12.5843,6200.0
2005-02-16 11:30:00,26.92,26.95,26.91,26.95,16000.0,12.5843,12.5983,12.5796,12.5983,16000.0
2005-02-16 11:35:00,26.95,26.96,26.93,26.96,11200.0,12.5983,12.603,12.5889,12.603,11200.0
2005-02-16 11:40:00,26.97,26.97,26.93,26.94,11000.0,12.6076,12.6076,12.5889,12.5936,11000.0
2005-02-16 11:45:00,26.93,26.95,26.92,26.92,14000.0,12.5889,12.5983,12.5843,12.5843,14000.0
2005-02-16 11:50:00,26.93,26.93,26.92,26.93,16200.0,12.5889,12.5889,12.5843,12.5889,16200.0
2005-02-16 11:55:00,26.93,26.93,26.92,26.93,30600.0,12.5889,12.5889,12.5843,12.5889,30600.0
2005-02-16 12:00:00,26.93,26.95,26.93,26.94,13000.0,12.5889,12.5983,12.5889,12.5936,13000.0
2005-02-16 12:05:00,26.94,26.97,26.94,26.97,28200.0,12.5936,12.6076,12.5936,12.6076,28200.0
2005-02-16 12:10:00,26.97,26.98,26.96,26.97,30800.0,12.6076,12.6123,12.603,12.6076,30800.0
2005-02-16 12:15:00,26.98,26.98,26.97,26.98,23200.0,12.6123,12.6123,12.6076,12.6123,23200.0
2005-02-16 12:20:00,26.97,26.99,26.97,26.99,22600.0,12.6076,12.617,12.6076,12.617,22600.0
2005-02-16 12:25:00,26.98,27.0,26.97,27.0,22200.0,12.6123,12.6217,12.6076,12.6217,22200.0
2005-02-16 12:30:00,27.0,27.01,26.99,27.0,85800.0,12.6217,12.6263,12.617,12.6217,85800.0
2005-02-16 12:35:00,27.01,27.06,27.01,27.06,29000.0,12.6263,12.6497,12.6263,12.6497,29000.0
2005-02-16 12:40:00,27.07,27.13,27.07,27.13,32200.0,12.6544,12.6824,12.6544,12.6824,32200.0
2005-02-16 12:45:00,27.12,27.12,27.04,27.04,34200.0,12.6778,12.6778,12.6404,12.6404,34200.0
2005-02-16 12:50:00,27.04,27.05,27.04,27.05,13600.0,12.6404,12.645,12.6404,12.645,13600.0
2005-02-16 12:55:00,27.04,27.06,27.04,27.05,10400.0,12.6404,12.6497,12.6404,12.645,10400.0
2005-02-16 13:00:00,27.05,27.05,27.04,27.05,7600.0,12.645,12.645,12.6404,12.645,7600.0
2005-02-16 13:05:00,27.05,27.06,27.04,27.05,7200.0,12.645,12.6497,12.6404,12.645,7200.0
2005-02-16 13:10:00,27.05,27.05,27.04,27.05,25000.0,12.645,12.645,12.6404,12.645,25000.0
2005-02-16 13:15:00,27.05,27.06,27.05,27.06,22400.0,12.645,12.6497,12.645,12.6497,22400.0
2005-02-16 13:20:00,27.05,27.06,27.04,27.05,37200.0,12.645,12.6497,12.6404,12.645,37200.0
2005-02-16 13:25:00,27.04,27.04,27.02,27.02,4600.0,12.6404,12.6404,12.631,12.631,4600.0
2005-02-16 13:30:00,27.03,27.05,27.01,27.04,11400.0,12.6357,12.645,12.6263,12.6404,11400.0
2005-02-16 13:35:00,27.04,27.06,27.01,27.05,12200.0,12.6404,12.6497,12.6263,12.645,12200.0
2005-02-16 13:40:00,27.06,27.06,27.03,27.04,7000.0,12.6497,12.6497,12.6357,12.6404,7000.0
2005-02-16 13:45:00,27.03,27.05,27.0,27.03,8400.0,12.6357,12.645,12.6217,12.6357,8400.0
2005-02-16 13:50:00,27.03,27.04,27.01,27.01,7800.0,12.6357,12.6404,12.6263,12.6263,7800.0
2005-02-16 13:55:00,27.02,27.04,27.02,27.03,8200.0,12.631,12.6404,12.631,12.6357,8200.0
2005-02-16 14:00:00,27.04,27.04,27.02,27.02,10600.0,12.6404,12.6404,12.631,12.631,10600.0
2005-02-16 14:05:00,27.03,27.04,27.0,27.04,47600.0,12.6357,12.6404,12.6217,12.6404,47600.0
2005-02-16 14:10:00,27.04,27.04,27.0,27.0,9000.0,12.6404,12.6404,12.6217,12.6217,9000.0
2005-02-16 14:15:00,27.01,27.04,27.0,27.02,10000.0,12.6263,12.6404,12.6217,12.631,10000.0
2005-02-16 14:20:00,27.02,27.04,27.0,27.04,7800.0,12.631,12.6404,12.6217,12.6404,7800.0
2005-02-16 14:25:00,27.04,27.04,27.02,27.02,3800.0,12.6404,12.6404,12.631,12.631,3800.0
2005-02-16 14:30:00,27.04,27.04,27.03,27.03,3000.0,12.6404,12.6404,12.6357,12.6357,3000.0
2005-02-16 14:35:00,27.03,27.04,27.02,27.02,12600.0,12.6357,12.6404,12.631,12.631,12600.0
2005-02-16 14:40:00,27.03,27.03,26.99,27.02,34600.0,12.6357,12.6357,12.617,12.631,34600.0
2005-02-16 14:45:00,27.04,27.06,27.01,27.01,27000.0,12.6404,12.6497,12.6263,12.6263,27000.0
2005-02-16 14:50:00,27.02,27.04,27.0,27.03,41800.0,12.631,12.6404,12.6217,12.6357,41800.0
2005-02-16 14:55:00,27.02,27.05,27.0,27.05,15400.0,12.631,12.645,12.6217,12.645,15400.0
2005-02-16 15:00:00,27.06,27.06,27.04,27.06,6800.0,12.6497,12.6497,12.6404,12.6497,6800.0
2005-02-16 15:05:00,27.05,27.1,27.05,27.1,11000.0,12.645,12.6684,12.645,12.6684,11000.0
2005-02-16 15:10:00,27.1,27.18,27.1,27.13,50000.0,12.6684,12.7058,12.6684,12.6824,50000.0
2005-02-16 15:15:00,27.11,27.13,27.11,27.12,7600.0,12.6731,12.6824,12.6731,12.6778,7600.0
2005-02-16 15:20:00,27.11,27.16,27.11,27.15,8400.0,12.6731,12.6965,12.6731,12.6918,8400.0
2005-02-16 15:25:00,27.14,27.15,27.13,27.15,9000.0,12.6871,12.6918,12.6824,12.6918,9000.0
2005-02-16 15:30:00,27.15,27.16,27.13,27.16,17800.0,12.6918,12.6965,12.6824,12.6965,17800.0
2005-02-16 15:35:00,27.15,27.18,27.14,27.15,8000.0,12.6918,12.7058,12.6871,12.6918,8000.0
2005-02-16 15:40:00,27.14,27.16,27.13,27.16,11200.0,12.6871,12.6965,12.6824,12.6965,11200.0
2005-02-16 15:45:00,27.14,27.17,27.14,27.17,24000.0,12.6871,12.7011,12.6871,12.7011,24000.0
2005-02-16 15:50:00,27.15,27.18,27.15,27.18,29000.0,12.6918,12.7058,12.6918,12.7058,29000.0
2005-02-16 15:55:00,27.18,27.2,27.15,27.18,41400.0,12.7058,12.7152,12.6918,12.7058,41400.0
2005-02-17 09:30:00,27.11,27.11,27.03,27.11,23000.0,12.6731,12.6731,12.6357,12.6731,23000.0
2005-02-17 09:35:00,27.11,27.14,27.08,27.08,73600.0,12.6731,12.6871,12.6591,12.6591,73600.0
2005-02-17 09:40:00,27.09,27.13,27.09,27.1,13000.0,12.6637,12.6824,12.6637,12.6684,13000.0
2005-02-17 09:45:00,27.1,27.13,27.1,27.13,14600.0,12.6684,12.6824,12.6684,12.6824,14600.0
2005-02-17 09:50:00,27.11,27.18,27.11,27.12,16400.0,12.6731,12.7058,12.6731,12.6778,16400.0
2005-02-17 09:55:00,27.12,27.12,27.08,27.1,24000.0,12.6778,12.6778,12.6591,12.6684,24000.0
2005-02-17 10:00:00,27.13,27.19,27.11,27.17,22800.0,12.6824,12.7105,12.6731,12.7011,22800.0
2005-02-17 10:05:00,27.16,27.17,27.14,27.17,6600.0,12.6965,12.7011,12.6871,12.7011,6600.0
2005-02-17 10:10:00,27.17,27.17,27.09,27.09,16600.0,12.7011,12.7011,12.6637,12.6637,16600.0
2005-02-17 10:15:00,27.05,27.1,27.0,27.09,16600.0,12.645,12.6684,12.6217,12.6637,16600.0
2005-02-17 10:20:00,27.09,27.1,27.06,27.09,25200.0,12.6637,12.6684,12.6497,12.6637,25200.0
2005-02-17 10:25:00,27.09,27.09,27.06,27.07,18400.0,12.6637,12.6637,12.6497,12.6544,18400.0
2005-02-17 10:30:00,27.06,27.07,27.03,27.07,25400.0,12.6497,12.6544,12.6357,12.6544,25400.0
2005-02-17 10:35:00,27.07,27.07,27.03,27.05,26600.0,12.6544,12.6544,12.6357,12.645,26600.0
2005-02-17 10:40:00,27.05,27.05,26.96,26.96,11400.0,12.645,12.645,12.603,12.603,11400.0
2005-02-17 10:45:00,26.97,26.99,26.93,26.93,10400.0,12.6076,12.617,12.5889,12.5889,10400.0
2005-02-17 10:50:00,26.93,26.96,26.93,26.95,4400.0,12.5889,12.603,12.5889,12.5983,4400.0
2005-02-17 10:55:00,26.95,27.0,26.95,26.97,11400.0,12.5983,12.6217,12.5983,12.6076,11400.0
2005-02-17 11:00:00,26.99,27.05,26.99,27.0,14600.0,12.617,12.645,12.617,12.6217,14600.0
2005-02-17 11:05:00,27.02,27.05,27.02,27.04,8800.0,12.631,12.645,12.631,12.6404,8800.0
2005-02-17 11:10:00,27.03,27.05,27.02,27.04,11400.0,12.6357,12.645,12.631,12.6404,11400.0
2005-02-17 11:15:00,27.05,27.08,27.03,27.08,14200.0,12.645,12.6591,12.6357,12.6591,14200.0
2005-02-17 11:20:00,27.09,27.19,27.09,27.18,27800.0,12.6637,12.7105,12.6637,12.7058,27800.0
2005-02-17 11:25:00,27.18,27.2,27.17,27.18,6200.0,12.7058,12.7152,12.7011,12.7058,6200.0
2005-02-17 11:30:00,27.18,27.23,27.15,27.23,20000.0,12.7058,12.7292,12.6918,12.7292,20000.0
2005-02-17 11:35:00,27.22,27.22,27.17,27.18,15800.0,12.7245,12.7245,12.7011,12.7058,15800.0
2005-02-17 11:40:00,27.2,27.23,27.19,27.23,18800.0,12.7152,12.7292,12.7105,12.7292,18800.0
2005-02-17 11:45:00,27.22,27.22,27.19,27.2,11400.0,12.7245,12.7245,12.7105,12.7152,11400.0
2005-02-17 11:50:00,27.2,27.2,27.14,27.14,15800.0,12.7152,12.7152,12.6871,12.6871,15800.0
2005-02-17 11:55:00,27.11,27.11,27.08,27.11,8200.0,12.6731,12.6731,12.6591,12.6731,8200.0
2005-02-17 12:00:00,27.11,27.17,27.1,27.17,13600.0,12.6731,12.7011,12.6684,12.7011,13600.0
2005-02-17 12:05:00,27.17,27.17,27.16,27.16,6000.0,12.7011,12.7011,12.6965,12.6965,6000.0
2005-02-17 12:10:00,27.18,27.21,27.18,27.18,10400.0,12.7058,12.7198,12.7058,12.7058,10400.0
2005-02-17 12:15:00,27.18,27.18,27.1,27.1,23000.0,12.7058,12.7058,12.6684,12.6684,23000.0
2005-02-17 12:20:00,27.1,27.16,27.1,27.16,7600.0,12.6684,12.6965,12.6684,12.6965,7600.0
2005-02-17 12:25:00,27.17,27.18,27.17,27.18,1600.0,12.7011,12.7058,12.7011,12.7058,1600.0
2005-02-17 12:30:00,27.18,27.18,27.14,27.14,19400.0,12.7058,12.7058,12.6871,12.6871,19400.0
2005-02-17 12:35:00,27.13,27.13,27.12,27.13,4200.0,12.6824,12.6824,12.6778,12.6824,4200.0
2005-02-17 12:40:00,27.14,27.15,27.13,27.13,1800.0,12.6871,12.6918,12.6824,12.6824,1800.0
2005-02-17 12:45:00,27.12,27.13,27.11,27.13,6400.0,12.6778,12.6824,12.6731,12.6824,6400.0
2005-02-17 12:50:00,27.11,27.11,27.1,27.11,3400.0,12.6731,12.6731,12.6684,12.6731,3400.0
2005-02-17 12:55:00,27.11,27.11,27.1,27.11,5600.0,12.6731,12.6731,12.6684,12.6731,5600.0
2005-02-17 13:00:00,27.11,27.13,27.11,27.12,5600.0,12.6731,12.6824,12.6731,12.6778,5600.0
2005-02-17 13:05:00,27.12,27.14,27.11,27.11,8800.0,12.6778,12.6871,12.6731,12.6731,8800.0
2005-02-17 13:10:00,27.11,27.13,27.11,27.13,18000.0,12.6731,12.6824,12.6731,12.6824,18000.0
2005-02-17 13:15:00,27.13,27.13,27.09,27.09,11000.0,12.6824,12.6824,12.6637,12.6637,11000.0
2005-02-17 13:20:00,27.09,27.1,27.05,27.05,36200.0,12.6637,12.6684,12.645,12.645,36200.0
2005-02-17 13:25:00,27.03,27.06,27.03,27.06,14200.0,12.6357,12.6497,12.6357,12.6497,14200.0
2005-02-17 13:30:00,27.06,27.08,27.05,27.05,13000.0,12.6497,12.6591,12.645,12.645,13000.0
2005-02-17 13:35:00,27.04,27.06,27.03,27.06,7600.0,12.6404,12.6497,12.6357,12.6497,7600.0
2005-02-17 13:40:00,27.06,27.07,27.06,27.07,3600.0,12.6497,12.6544,12.6497,12.6544,3600.0
2005-02-17 13:45:00,27.06,27.09,27.06,27.09,6800.0,12.6497,12.6637,12.6497,12.6637,6800.0
2005-02-17 13:50:00,27.09,27.11,27.08,27.11,6000.0,12.6637,12.6731,12.6591,12.6731,6000.0
2005-02-17 13:55:00,27.11,27.12,27.11,27.11,3600.0,12.6731,12.6778,12.6731,12.6731,3600.0
2005-02-17 14:00:00,27.11,27.11,27.05,27.08,21800.0,12.6731,12.6731,12.645,12.6591,21800.0
2005-02-17 14:05:00,27.09,27.11,27.08,27.1,10000.0,12.6637,12.6731,12.6591,12.6684,10000.0
2005-02-17 14:10:00,27.1,27.11,27.09,27.1,5000.0,12.6684,12.6731,12.6637,12.6684,5000.0
2005-02-17 14:15:00,27.11,27.15,27.11,27.14,11000.0,12.6731,12.6918,12.6731,12.6871,11000.0
2005-02-17 14:20:00,27.15,27.16,27.13,27.15,4800.0,12.6918,12.6965,12.6824,12.6918,4800.0
2005-02-17 14:25:00,27.15,27.16,27.15,27.16,10600.0,12.6918,12.6965,12.6918,12.6965,10600.0
2005-02-17 14:30:00,27.15,27.16,27.11,27.13,10200.0,12.6918,12.6965,12.6731,12.6824,10200.0
2005-02-17 14:35:00,27.13,27.13,27.1,27.12,8200.0,12.6824,12.6824,12.6684,12.6778,8200.0
2005-02-17 14:40:00,27.11,27.13,27.08,27.11,13600.0,12.6731,12.6824,12.6591,12.6731,13600.0
2005-02-17 14:45:00,27.11,27.11,27.02,27.04,22000.0,12.6731,12.6731,12.631,12.6404,22000.0
2005-02-17 14:50:00,27.04,27.09,27.04,27.08,12800.0,12.6404,12.6637,12.6404,12.6591,12800.0
2005-02-17 14:55:00,27.08,27.09,27.05,27.05,12000.0,12.6591,12.6637,12.645,12.645,12000.0
2005-02-17 15:00:00,27.05,27.05,27.0,27.01,14000.0,12.645,12.645,12.6217,12.6263,14000.0
2005-02-17 15:05:00,27.02,27.05,27.02,27.05,12000.0,12.631,12.645,12.631,12.645,12000.0
2005-02-17 15:10:00,27.04,27.06,27.03,27.03,10000.0,12.6404,12.6497,12.6357,12.6357,10000.0
2005-02-17 15:15:00,27.03,27.08,27.0,27.08,18200.0,12.6357,12.6591,12.6217,12.6591,18200.0
2005-02-17 15:20:00,27.07,27.09,27.03,27.04,14800.0,12.6544,12.6637,12.6357,12.6404,14800.0
2005-02-17 15:25:00,27.04,27.04,27.0,27.04,11000.0,12.6404,12.6404,12.6217,12.6404,11000.0
2005-02-17 15:30:00,27.03,27.03,26.98,27.0,25800.0,12.6357,12.6357,12.6123,12.6217,25800.0
2005-02-17 15:35:00,27.02,27.03,27.01,27.02,19000.0,12.631,12.6357,12.6263,12.631,19000.0
2005-02-17 15:40:00,27.03,27.06,27.03,27.05,18200.0,12.6357,12.6497,12.6357,12.645,18200.0
2005-02-17 15:45:00,27.05,27.07,27.05,27.06,23400.0,12.645,12.6544,12.645,12.6497,23400.0
2005-02-17 15:50:00,27.05,27.06,27.01,27.04,25600.0,12.645,12.6497,12.6263,12.6404,25600.0
2005-02-17 15:55:00,27.0,27.03,26.99,27.0,24800.0,12.6217,12.6357,12.617,12.6217,24800.0
2005-02-18 09:30:00,27.11,27.11,26.95,26.95,272000.0,12.6731,12.6731,12.5983,12.5983,272000.0
2005-02-18 09:35:00,26.93,26.95,26.9,26.93,83600.0,12.5889,12.5983,12.5749,12.5889,83600.0
2005-02-18 09:40:00,26.93,26.93,26.85,26.86,64000.0,12.5889,12.5889,12.5515,12.5562,64000.0
2005-02-18 09:45:00,26.86,26.94,26.86,26.93,49400.0,12.5562,12.5936,12.5562,12.5889,49400.0
2005-02-18 09:50:00,26.93,26.93,26.78,26.79,58000.0,12.5889,12.5889,12.5188,12.5235,58000.0
2005-02-18 09:55:00,26.8,26.92,26.8,26.92,30800.0,12.5282,12.5843,12.5282,12.5843,30800.0
2005-02-18 10:00:00,26.92,26.92,26.8,26.85,17600.0,12.5843,12.5843,12.5282,12.5515,17600.0
2005-02-18 10:05:00,26.85,26.85,26.75,26.82,29400.0,12.5515,12.5515,12.5048,12.5375,29400.0
2005-02-18 10:10:00,26.82,26.83,26.72,26.73,30600.0,12.5375,12.5422,12.4908,12.4954,30600.0
2005-02-18 10:15:00,26.73,26.77,26.69,26.76,28400.0,12.4954,12.5141,12.4767,12.5095,28400.0
2005-02-18 10:20:00,26.75,26.82,26.73,26.79,48400.0,12.5048,12.5375,12.4954,12.5235,48400.0
2005-02-18 10:25:00,26.79,26.83,26.7,26.7,40200.0,12.5235,12.5422,12.4814,12.4814,40200.0
2005-02-18 10:30:00,26.71,26.72,26.66,26.66,29400.0,12.4861,12.4908,12.4627,12.4627,29400.0
2005-02-18 10:35:00,26.66,26.68,26.65,26.68,19600.0,12.4627,12.4721,12.458,12.4721,19600.0
2005-02-18 10:40:00,26.69,26.69,26.61,26.61,30400.0,12.4767,12.4767,12.4393,12.4393,30400.0
2005-02-18 10:45:00,26.62,26.63,26.56,26.56,24400.0,12.444,12.4487,12.416,12.416,24400.0
2005-02-18 10:50:00,26.58,26.59,26.57,26.59,24800.0,12.4253,12.43,12.4207,12.43,24800.0
2005-02-18 10:55:00,26.59,26.63,26.59,26.59,15800.0,12.43,12.4487,12.43,12.43,15800.0
2005-02-18 11:00:00,26.59,26.61,26.59,26.6,18600.0,12.43,12.4393,12.43,12.4347,18600.0
2005-02-18 11:05:00,26.6,26.65,26.59,26.63,19200.0,12.4347,12.458,12.43,12.4487,19200.0
2005-02-18 11:10:00,26.63,26.64,26.59,26.59,25200.0,12.4487,12.4534,12.43,12.43,25200.0
2005-02-18 11:15:00,26.59,26.61,26.58,26.59,20400.0,12.43,12.4393,12.4253,12.43,20400.0
2005-02-18 11:20:00,26.58,26.61,26.58,26.6,30200.0,12.4253,12.4393,12.4253,12.4347,30200.0
2005-02-18 11:25:00,26.59,26.61,26.59,26.59,16600.0,12.43,12.4393,12.43,12.43,16600.0
2005-02-18 11:30:00,26.6,26.61,26.6,26.61,20200.0,12.4347,12.4393,12.4347,12.4393,20200.0
2005-02-18 11:35:00,26.62,26.63,26.61,26.61,12200.0,12.444,12.4487,12.4393,12.4393,12200.0
2005-02-18 11:40:00,26.61,26.67,26.61,26.67,36400.0,12.4393,12.4674,12.4393,12.4674,36400.0
2005-02-18 11:45:00,26.67,26.67,26.61,26.63,36200.0,12.4674,12.4674,12.4393,12.4487,36200.0
2005-02-18 11:50:00,26.63,26.66,26.61,26.66,44600.0,12.4487,12.4627,12.4393,12.4627,44600.0
2005-02-18 11:55:00,26.66,26.68,26.65,26.66,19200.0,12.4627,12.4721,12.458,12.4627,19200.0
2005-02-18 12:00:00,26.66,26.66,26.61,26.62,20800.0,12.4627,12.4627,12.4393,12.444,20800.0
2005-02-18 12:05:00,26.62,26.67,26.6,26.6,39600.0,12.444,12.4674,12.4347,12.4347,39600.0
2005-02-18 12:10:00,26.6,26.6,26.57,26.58,12800.0,12.4347,12.4347,12.4207,12.4253,12800.0
2005-02-18 12:15:00,26.59,26.61,26.59,26.61,7200.0,12.43,12.4393,12.43,12.4393,7200.0
2005-02-18 12:20:00,26.6,26.63,26.58,26.59,19800.0,12.4347,12.4487,12.4253,12.43,19800.0
2005-02-18 12:25:00,26.58,26.61,26.57,26.61,5000.0,12.4253,12.4393,12.4207,12.4393,5000.0
2005-02-18 12:30:00,26.61,26.61,26.59,26.6,9200.0,12.4393,12.4393,12.43,12.4347,9200.0
2005-02-18 12:35:00,26.6,26.6,26.52,26.55,20800.0,12.4347,12.4347,12.3973,12.4113,20800.0
2005-02-18 12:40:00,26.56,26.56,26.52,26.52,12400.0,12.416,12.416,12.3973,12.3973,12400.0
2005-02-18 12:45:00,26.52,26.54,26.5,26.54,20000.0,12.3973,12.4066,12.3879,12.4066,20000.0
2005-02-18 12:50:00,26.54,26.55,26.54,26.54,29600.0,12.4066,12.4113,12.4066,12.4066,29600.0
2005-02-18 12:55:00,26.53,26.53,26.52,26.52,5400.0,12.402,12.402,12.3973,12.3973,5400.0
2005-02-18 13:00:00,26.53,26.55,26.52,26.53,44400.0,12.402,12.4113,12.3973,12.402,44400.0
2005-02-18 13:05:00,26.54,26.55,26.53,26.55,18000.0,12.4066,12.4113,12.402,12.4113,18000.0
2005-02-18 13:10:00,26.55,26.57,26.5,26.57,16400.0,12.4113,12.4207,12.3879,12.4207,16400.0
2005-02-18 13:15:00,26.58,26.58,26.54,26.54,6000.0,12.4253,12.4253,12.4066,12.4066,6000.0
2005-02-18 13:20:00,26.54,26.54,26.52,26.52,14000.0,12.4066,12.4066,12.3973,12.3973,14000.0
2005-02-18 13:25:00,26.52,26.53,26.51,26.52,10000.0,12.3973,12.402,12.3926,12.3973,10000.0
2005-02-18 13:30:00,26.52,26.54,26.5,26.54,15200.0,12.3973,12.4066,12.3879,12.4066,15200.0
2005-02-18 13:35:00,26.54,26.55,26.53,26.54,10800.0,12.4066,12.4113,12.402,12.4066,10800.0
2005-02-18 13:40:00,26.54,26.54,26.53,26.53,10400.0,12.4066,12.4066,12.402,12.402,10400.0
2005-02-18 13:45:00,26.53,26.55,26.53,26.55,46200.0,12.402,12.4113,12.402,12.4113,46200.0
2005-02-18 13:50:00,26.54,26.55,26.54,26.55,16600.0,12.4066,12.4113,12.4066,12.4113,16600.0
2005-02-18 13:55:00,26.55,26.57,26.55,26.57,20400.0,12.4113,12.4207,12.4113,12.4207,20400.0
2005-02-18 14:00:00,26.56,26.58,26.56,26.58,7800.0,12.416,12.4253,12.416,12.4253,7800.0
2005-02-18 14:05:00,26.58,26.61,26.58,26.61,12400.0,12.4253,12.4393,12.4253,12.4393,12400.0
2005-02-18 14:10:00,26.61,26.67,26.6,26.67,23400.0,12.4393,12.4674,12.4347,12.4674,23400.0
2005-02-18 14:15:00,26.67,26.67,26.6,26.61,19200.0,12.4674,12.4674,12.4347,12.4393,19200.0
2005-02-18 14:20:00,26.6,26.63,26.6,26.61,7800.0,12.4347,12.4487,12.4347,12.4393,7800.0
2005-02-18 14:25:00,26.61,26.65,26.61,26.61,6000.0,12.4393,12.458,12.4393,12.4393,6000.0
2005-02-18 14:30:00,26.63,26.63,26.61,26.63,5400.0,12.4487,12.4487,12.4393,12.4487,5400.0
2005-02-18 14:35:00,26.63,26.64,26.62,26.64,8000.0,12.4487,12.4534,12.444,12.4534,8000.0
2005-02-18 14:40:00,26.64,26.72,26.64,26.71,22800.0,12.4534,12.4908,12.4534,12.4861,22800.0
2005-02-18 14:45:00,26.7,26.72,26.7,26.72,10000.0,12.4814,12.4908,12.4814,12.4908,10000.0
2005-02-18 14:50:00,26.72,26.73,26.68,26.68,8600.0,12.4908,12.4954,12.4721,12.4721,8600.0
2005-02-18 14:55:00,26.68,26.72,26.68,26.7,15200.0,12.4721,12.4908,12.4721,12.4814,15200.0
2005-02-18 15:00:00,26.7,26.75,26.69,26.75,37600.0,12.4814,12.5048,12.4767,12.5048,37600.0
2005-02-18 15:05:00,26.75,26.75,26.71,26.72,14400.0,12.5048,12.5048,12.4861,12.4908,14400.0
2005-02-18 15:10:00,26.71,26.73,26.7,26.72,25200.0,12.4861,12.4954,12.4814,12.4908,25200.0
2005-02-18 15:15:00,26.72,26.73,26.71,26.71,23600.0,12.4908,12.4954,12.4861,12.4861,23600.0
2005-02-18 15:20:00,26.71,26.71,26.68,26.68,11000.0,12.4861,12.4861,12.4721,12.4721,11000.0
2005-02-18 15:25:00,26.68,26.7,26.66,26.7,19000.0,12.4721,12.4814,12.4627,12.4814,19000.0
2005-02-18 15:30:00,26.71,26.72,26.7,26.71,11400.0,12.4861,12.4908,12.4814,12.4861,11400.0
2005-02-18 15:35:00,26.71,26.72,26.69,26.7,11600.0,12.4861,12.4908,12.4767,12.4814,11600.0
2005-02-18 15:40:00,26.7,26.7,26.68,26.69,10400.0,12.4814,12.4814,12.4721,12.4767,10400.0
2005-02-18 15:45:00,26.69,26.7,26.68,26.7,18000.0,12.4767,12.4814,12.4721,12.4814,18000.0
2005-02-18 15:50:00,26.7,26.7,26.66,26.7,24600.0,12.4814,12.4814,12.4627,12.4814,24600.0
2005-02-18 15:55:00,26.7,26.7,26.64,26.65,25800.0,12.4814,12.4814,12.4534,12.458,25800.0
2005-02-22 09:30:00,26.58,26.58,26.5,26.5,59200.0,12.4253,12.4253,12.3879,12.3879,59200.0
2005-02-22 09:35:00,26.5,26.5,26.3,26.39,24000.0,12.3879,12.3879,12.2944,12.3365,24000.0
2005-02-22 09:40:00,26.39,26.39,26.31,26.33,36600.0,12.3365,12.3365,12.2991,12.3085,36600.0
2005-02-22 09:45:00,26.33,26.39,26.33,26.39,44000.0,12.3085,12.3365,12.3085,12.3365,44000.0
2005-02-22 09:50:00,26.4,26.4,26.33,26.33,36800.0,12.3412,12.3412,12.3085,12.3085,36800.0
2005-02-22 09:55:00,26.33,26.37,26.33,26.36,34600.0,12.3085,12.3272,12.3085,12.3225,34600.0
2005-02-22 10:00:00,26.36,26.37,26.36,26.36,35600.0,12.3225,12.3272,12.3225,12.3225,35600.0
2005-02-22 10:05:00,26.36,26.41,26.35,26.35,29600.0,12.3225,12.3459,12.3178,12.3178,29600.0
2005-02-22 10:10:00,26.34,26.34,26.31,26.32,33200.0,12.3131,12.3131,12.2991,12.3038,33200.0
2005-02-22 10:15:00,26.32,26.39,26.3,26.39,62200.0,12.3038,12.3365,12.2944,12.3365,62200.0
2005-02-22 10:20:00,26.39,26.41,26.35,26.41,28200.0,12.3365,12.3459,12.3178,12.3459,28200.0
2005-02-22 10:25:00,26.43,26.46,26.4,26.4,17600.0,12.3552,12.3692,12.3412,12.3412,17600.0
2005-02-22 10:30:00,26.38,26.38,26.36,26.36,19600.0,12.3318,12.3318,12.3225,12.3225,19600.0
2005-02-22 10:35:00,26.36,26.39,26.36,26.39,20000.0,12.3225,12.3365,12.3225,12.3365,20000.0
2005-02-22 10:40:00,26.4,26.4,26.36,26.39,20600.0,12.3412,12.3412,12.3225,12.3365,20600.0
2005-02-22 10:45:00,26.39,26.39,26.35,26.35,19600.0,12.3365,12.3365,12.3178,12.3178,19600.0
2005-02-22 10:50:00,26.35,26.37,26.34,26.37,21800.0,12.3178,12.3272,12.3131,12.3272,21800.0
2005-02-22 10:55:00,26.37,26.38,26.36,26.36,10000.0,12.3272,12.3318,12.3225,12.3225,10000.0
2005-02-22 11:00:00,26.36,26.37,26.35,26.36,28200.0,12.3225,12.3272,12.3178,12.3225,28200.0
2005-02-22 11:05:00,26.36,26.37,26.36,26.36,10400.0,12.3225,12.3272,12.3225,12.3225,10400.0
2005-02-22 11:10:00,26.37,26.38,26.34,26.34,22200.0,12.3272,12.3318,12.3131,12.3131,22200.0
2005-02-22 11:15:00,26.34,26.35,26.32,26.32,14600.0,12.3131,12.3178,12.3038,12.3038,14600.0
2005-02-22 11:20:00,26.33,26.33,26.31,26.31,11800.0,12.3085,12.3085,12.2991,12.2991,11800.0
2005-02-22 11:25:00,26.31,26.32,26.28,26.28,23600.0,12.2991,12.3038,12.2851,12.2851,23600.0
2005-02-22 11:30:00,26.3,26.31,26.28,26.28,10800.0,12.2944,12.2991,12.2851,12.2851,10800.0
2005-02-22 11:35:00,26.3,26.3,26.27,26.29,10600.0,12.2944,12.2944,12.2804,12.2898,10600.0
2005-02-22 11:40:00,26.29,26.3,26.27,26.28,7000.0,12.2898,12.2944,12.2804,12.2851,7000.0
2005-02-22 11:45:00,26.27,26.29,26.26,26.28,14000.0,12.2804,12.2898,12.2757,12.2851,14000.0
2005-02-22 11:50:00,26.27,26.29,26.26,26.29,17600.0,12.2804,12.2898,12.2757,12.2898,17600.0
2005-02-22 11:55:00,26.3,26.31,26.29,26.29,10200.0,12.2944,12.2991,12.2898,12.2898,10200.0
2005-02-22 12:00:00,26.29,26.29,26.25,26.25,16800.0,12.2898,12.2898,12.2711,12.2711,16800.0
2005-02-22 12:05:00,26.25,26.25,26.2,26.22,55200.0,12.2711,12.2711,12.2477,12.257,55200.0
2005-02-22 12:10:00,26.22,26.22,26.18,26.18,22400.0,12.257,12.257,12.2383,12.2383,22400.0
2005-02-22 12:15:00,26.18,26.19,26.16,26.16,29800.0,12.2383,12.243,12.229,12.229,29800.0
2005-02-22 12:20:00,26.15,26.15,26.1,26.11,31800.0,12.2243,12.2243,12.2009,12.2056,31800.0
2005-02-22 12:25:00,26.11,26.11,26.03,26.07,59600.0,12.2056,12.2056,12.1682,12.1869,59600.0
2005-02-22 12:30:00,26.07,26.07,26.0,26.03,22000.0,12.1869,12.1869,12.1542,12.1682,22000.0
2005-02-22 12:35:00,26.03,26.04,25.92,25.97,37600.0,12.1682,12.1729,12.1168,12.1402,37600.0
2005-02-22 12:40:00,25.97,26.03,25.97,25.99,41600.0,12.1402,12.1682,12.1402,12.1495,41600.0
2005-02-22 12:45:00,25.99,26.02,25.96,25.98,16400.0,12.1495,12.1635,12.1355,12.1448,16400.0
2005-02-22 12:50:00,25.99,26.0,25.97,25.98,13200.0,12.1495,12.1542,12.1402,12.1448,13200.0
2005-02-22 12:55:00,25.98,25.98,25.96,25.98,12200.0,12.1448,12.1448,12.1355,12.1448,12200.0
2005-02-22 13:00:00,25.98,26.0,25.97,26.0,12000.0,12.1448,12.1542,12.1402,12.1542,12000.0
2005-02-22 13:05:00,26.02,26.04,26.0,26.01,16600.0,12.1635,12.1729,12.1542,12.1589,16600.0
2005-02-22 13:10:00,26.02,26.03,26.01,26.03,8600.0,12.1635,12.1682,12.1589,12.1682,8600.0
2005-02-22 13:15:00,26.03,26.07,26.03,26.07,10000.0,12.1682,12.1869,12.1682,12.1869,10000.0
2005-02-22 13:20:00,26.09,26.09,26.05,26.07,8200.0,12.1963,12.1963,12.1776,12.1869,8200.0
2005-02-22 13:25:00,26.09,26.1,26.08,26.1,12800.0,12.1963,12.2009,12.1916,12.2009,12800.0
2005-02-22 13:30:00,26.11,26.13,26.11,26.13,14600.0,12.2056,12.215,12.2056,12.215,14600.0
2005-02-22 13:35:00,26.13,26.13,26.1,26.13,21800.0,12.215,12.215,12.2009,12.215,21800.0
2005-02-22 13:40:00,26.13,26.16,26.12,26.16,8400.0,12.215,12.229,12.2103,12.229,8400.0
2005-02-22 13:45:00,26.16,26.17,26.14,26.14,14200.0,12.229,12.2337,12.2196,12.2196,14200.0
2005-02-22 13:50:00,26.15,26.15,26.11,26.11,7200.0,12.2243,12.2243,12.2056,12.2056,7200.0
2005-02-22 13:55:00,26.11,26.13,26.06,26.11,13800.0,12.2056,12.215,12.1822,12.2056,13800.0
2005-02-22 14:00:00,26.13,26.14,26.08,26.14,6600.0,12.215,12.2196,12.1916,12.2196,6600.0
2005-02-22 14:05:00,26.14,26.14,26.1,26.13,9800.0,12.2196,12.2196,12.2009,12.215,9800.0
2005-02-22 14:10:00,26.13,26.13,26.12,26.13,6000.0,12.215,12.215,12.2103,12.215,6000.0
2005-02-22 14:15:00,26.12,26.13,26.09,26.11,11600.0,12.2103,12.215,12.1963,12.2056,11600.0
2005-02-22 14:20:00,26.11,26.11,26.02,26.07,19400.0,12.2056,12.2056,12.1635,12.1869,19400.0
2005-02-22 14:25:00,26.07,26.1,26.07,26.09,10000.0,12.1869,12.2009,12.1869,12.1963,10000.0
2005-02-22 14:30:00,26.09,26.11,26.07,26.1,11600.0,12.1963,12.2056,12.1869,12.2009,11600.0
2005-02-22 14:35:00,26.1,26.1,26.07,26.09,8800.0,12.2009,12.2009,12.1869,12.1963,8800.0
2005-02-22 14:40:00,26.09,26.09,25.98,26.0,30200.0,12.1963,12.1963,12.1448,12.1542,30200.0
2005-02-22 14:45:00,26.0,26.01,25.95,26.0,25400.0,12.1542,12.1589,12.1308,12.1542,25400.0
2005-02-22 14:50:00,26.0,26.0,25.97,26.0,5200.0,12.1542,12.1542,12.1402,12.1542,5200.0
2005-02-22 14:55:00,26.0,26.01,25.97,25.97,17400.0,12.1542,12.1589,12.1402,12.1402,17400.0
2005-02-22 15:00:00,25.99,26.01,25.99,26.0,15200.0,12.1495,12.1589,12.1495,12.1542,15200.0
2005-02-22 15:05:00,26.01,26.05,26.0,26.04,33000.0,12.1589,12.1776,12.1542,12.1729,33000.0
2005-02-22 15:10:00,26.04,26.11,26.02,26.08,42600.0,12.1729,12.2056,12.1635,12.1916,42600.0
2005-02-22 15:15:00,26.07,26.08,26.06,26.07,24000.0,12.1869,12.1916,12.1822,12.1869,24000.0
2005-02-22 15:20:00,26.08,26.08,26.0,26.02,22000.0,12.1916,12.1916,12.1542,12.1635,22000.0
2005-02-22 15:25:00,26.0,26.0,25.97,25.98,21400.0,12.1542,12.1542,12.1402,12.1448,21400.0
2005-02-22 15:30:00,25.98,26.0,25.97,25.99,23400.0,12.1448,12.1542,12.1402,12.1495,23400.0
2005-02-22 15:35:00,25.99,26.02,25.97,26.02,17200.0,12.1495,12.1635,12.1402,12.1635,17200.0
2005-02-22 15:40:00,26.01,26.02,25.93,25.93,35200.0,12.1589,12.1635,12.1215,12.1215,35200.0
2005-02-22 15:45:00,25.93,25.96,25.93,25.93,46200.0,12.1215,12.1355,12.1215,12.1215,46200.0
2005-02-22 15:50:00,25.93,25.98,25.82,25.89,83000.0,12.1215,12.1448,12.07,12.1028,83000.0
2005-02-22 15:55:00,25.9,25.96,25.77,25.78,160400.0,12.1074,12.1355,12.0467,12.0514,160400.0
2005-02-23 09:35:00,25.95,26.2,25.95,26.17,158400.0,12.1308,12.2477,12.1308,12.2337,158400.0
2005-02-23 09:40:00,26.18,26.18,26.12,26.15,40000.0,12.2383,12.2383,12.2103,12.2243,40000.0
2005-02-23 09:45:00,26.15,26.18,26.15,26.17,69000.0,12.2243,12.2383,12.2243,12.2337,69000.0
2005-02-23 09:50:00,26.17,26.2,26.15,26.15,60200.0,12.2337,12.2477,12.2243,12.2243,60200.0
2005-02-23 09:55:00,26.15,26.17,26.1,26.11,30400.0,12.2243,12.2337,12.2009,12.2056,30400.0
2005-02-23 10:00:00,26.15,26.17,26.11,26.11,41000.0,12.2243,12.2337,12.2056,12.2056,41000.0
2005-02-23 10:05:00,26.13,26.32,26.08,26.11,68600.0,12.215,12.3038,12.1916,12.2056,68600.0
2005-02-23 10:10:00,26.11,26.16,26.09,26.14,47400.0,12.2056,12.229,12.1963,12.2196,47400.0
2005-02-23 10:15:00,26.14,26.24,26.14,26.24,46400.0,12.2196,12.2664,12.2196,12.2664,46400.0
2005-02-23 10:20:00,26.24,26.31,26.24,26.29,33800.0,12.2664,12.2991,12.2664,12.2898,33800.0
2005-02-23 10:25:00,26.3,26.32,26.24,26.25,35600.0,12.2944,12.3038,12.2664,12.2711,35600.0
2005-02-23 10:30:00,26.28,26.32,26.25,26.32,39200.0,12.2851,12.3038,12.2711,12.3038,39200.0
2005-02-23 10:35:00,26.32,26.32,26.23,26.24,22400.0,12.3038,12.3038,12.2617,12.2664,22400.0
2005-02-23 10:40:00,26.25,26.25,26.21,26.21,14000.0,12.2711,12.2711,12.2524,12.2524,14000.0
2005-02-23 10:45:00,26.21,26.24,26.2,26.24,26600.0,12.2524,12.2664,12.2477,12.2664,26600.0
2005-02-23 10:50:00,26.24,26.27,26.22,26.24,19000.0,12.2664,12.2804,12.257,12.2664,19000.0
2005-02-23 10:55:00,26.25,26.29,26.24,26.29,22200.0,12.2711,12.2898,12.2664,12.2898,22200.0
2005-02-23 11:00:00,26.29,26.3,26.28,26.28,91600.0,12.2898,12.2944,12.2851,12.2851,91600.0
2005-02-23 11:05:00,26.28,26.28,26.24,26.26,18400.0,12.2851,12.2851,12.2664,12.2757,18400.0
2005-02-23 11:10:00,26.27,26.27,26.27,26.27,30400.0,12.2804,12.2804,12.2804,12.2804,30400.0
2005-02-23 11:15:00,26.28,26.32,26.27,26.29,28600.0,12.2851,12.3038,12.2804,12.2898,28600.0
2005-02-23 11:20:00,26.29,26.35,26.29,26.32,21600.0,12.2898,12.3178,12.2898,12.3038,21600.0
2005-02-23 11:25:00,26.32,26.33,26.25,26.25,19200.0,12.3038,12.3085,12.2711,12.2711,19200.0
2005-02-23 11:30:00,26.25,26.31,26.25,26.31,28200.0,12.2711,12.2991,12.2711,12.2991,28200.0
2005-02-23 11:35:00,26.31,26.33,26.31,26.33,5200.0,12.2991,12.3085,12.2991,12.3085,5200.0
2005-02-23 11:40:00,26.33,26.36,26.29,26.36,17400.0,12.3085,12.3225,12.2898,12.3225,17400.0
2005-02-23 11:45:00,26.36,26.4,26.36,26.4,53800.0,12.3225,12.3412,12.3225,12.3412,53800.0
2005-02-23 11:50:00,26.4,26.42,26.4,26.42,13600.0,12.3412,12.3505,12.3412,12.3505,13600.0
2005-02-23 11:55:00,26.42,26.42,26.4,26.4,8600.0,12.3505,12.3505,12.3412,12.3412,8600.0
2005-02-23 12:00:00,26.4,26.4,26.39,26.39,13000.0,12.3412,12.3412,12.3365,12.3365,13000.0
2005-02-23 12:05:00,26.4,26.41,26.36,26.36,14600.0,12.3412,12.3459,12.3225,12.3225,14600.0
2005-02-23 12:10:00,26.36,26.37,26.36,26.37,15600.0,12.3225,12.3272,12.3225,12.3272,15600.0
2005-02-23 12:15:00,26.37,26.37,26.36,26.36,26800.0,12.3272,12.3272,12.3225,12.3225,26800.0
2005-02-23 12:20:00,26.36,26.38,26.36,26.36,11800.0,12.3225,12.3318,12.3225,12.3225,11800.0
2005-02-23 12:25:00,26.36,26.36,26.34,26.34,8400.0,12.3225,12.3225,12.3131,12.3131,8400.0
2005-02-23 12:30:00,26.35,26.35,26.35,26.35,3600.0,12.3178,12.3178,12.3178,12.3178,3600.0
2005-02-23 12:35:00,26.35,26.35,26.31,26.34,15000.0,12.3178,12.3178,12.2991,12.3131,15000.0
2005-02-23 12:40:00,26.34,26.34,26.31,26.34,15200.0,12.3131,12.3131,12.2991,12.3131,15200.0
2005-02-23 12:45:00,26.32,26.33,26.32,26.32,4800.0,12.3038,12.3085,12.3038,12.3038,4800.0
2005-02-23 12:50:00,26.32,26.33,26.31,26.32,7000.0,12.3038,12.3085,12.2991,12.3038,7000.0
2005-02-23 12:55:00,26.32,26.34,26.32,26.32,4200.0,12.3038,12.3131,12.3038,12.3038,4200.0
2005-02-23 13:00:00,26.32,26.32,26.3,26.3,12000.0,12.3038,12.3038,12.2944,12.2944,12000.0
2005-02-23 13:05:00,26.31,26.31,26.31,26.31,3600.0,12.2991,12.2991,12.2991,12.2991,3600.0
2005-02-23 13:10:00,26.32,26.32,26.29,26.29,19400.0,12.3038,12.3038,12.2898,12.2898,19400.0
2005-02-23 13:15:00,26.29,26.32,26.29,26.31,16000.0,12.2898,12.3038,12.2898,12.2991,16000.0
2005-02-23 13:20:00,26.31,26.32,26.29,26.29,23800.0,12.2991,12.3038,12.2898,12.2898,23800.0
2005-02-23 13:25:00,26.29,26.33,26.29,26.33,15800.0,12.2898,12.3085,12.2898,12.3085,15800.0
2005-02-23 13:30:00,26.33,26.34,26.32,26.32,20800.0,12.3085,12.3131,12.3038,12.3038,20800.0
2005-02-23 13:35:00,26.32,26.34,26.32,26.33,25000.0,12.3038,12.3131,12.3038,12.3085,25000.0
2005-02-23 13:40:00,26.33,26.33,26.26,26.3,24600.0,12.3085,12.3085,12.2757,12.2944,24600.0
2005-02-23 13:45:00,26.31,26.34,26.28,26.3,23400.0,12.2991,12.3131,12.2851,12.2944,23400.0
2005-02-23 13:50:00,26.3,26.31,26.27,26.29,15400.0,12.2944,12.2991,12.2804,12.2898,15400.0
2005-02-23 13:55:00,26.29,26.3,26.28,26.28,5000.0,12.2898,12.2944,12.2851,12.2851,5000.0
2005-02-23 14:00:00,26.28,26.29,26.25,26.28,36400.0,12.2851,12.2898,12.2711,12.2851,36400.0
2005-02-23 14:05:00,26.28,26.28,26.25,26.25,37400.0,12.2851,12.2851,12.2711,12.2711,37400.0
2005-02-23 14:10:00,26.25,26.25,26.18,26.19,19200.0,12.2711,12.2711,12.2383,12.243,19200.0
2005-02-23 14:15:00,26.19,26.25,26.19,26.25,22800.0,12.243,12.2711,12.243,12.2711,22800.0
2005-02-23 14:20:00,26.25,26.25,26.24,26.25,17200.0,12.2711,12.2711,12.2664,12.2711,17200.0
2005-02-23 14:25:00,26.25,26.25,26.23,26.25,20400.0,12.2711,12.2711,12.2617,12.2711,20400.0
2005-02-23 14:30:00,26.25,26.3,26.25,26.29,29400.0,12.2711,12.2944,12.2711,12.2898,29400.0
2005-02-23 14:35:00,26.29,26.29,26.21,26.21,17800.0,12.2898,12.2898,12.2524,12.2524,17800.0
2005-02-23 14:40:00,26.23,26.23,26.21,26.23,23800.0,12.2617,12.2617,12.2524,12.2617,23800.0
2005-02-23 14:45:00,26.23,26.24,26.22,26.24,15400.0,12.2617,12.2664,12.257,12.2664,15400.0
2005-02-23 14:50:00,26.23,26.25,26.2,26.22,21400.0,12.2617,12.2711,12.2477,12.257,21400.0
2005-02-23 14:55:00,26.21,26.25,26.2,26.24,22800.0,12.2524,12.2711,12.2477,12.2664,22800.0
2005-02-23 15:00:00,26.24,26.25,26.2,26.24,21600.0,12.2664,12.2711,12.2477,12.2664,21600.0
2005-02-23 15:05:00,26.22,26.24,26.22,26.24,23400.0,12.257,12.2664,12.257,12.2664,23400.0
2005-02-23 15:10:00,26.24,26.25,26.23,26.23,14800.0,12.2664,12.2711,12.2617,12.2617,14800.0
2005-02-23 15:15:00,26.25,26.26,26.24,26.26,13400.0,12.2711,12.2757,12.2664,12.2757,13400.0
2005-02-23 15:20:00,26.28,26.3,26.24,26.24,27200.0,12.2851,12.2944,12.2664,12.2664,27200.0
2005-02-23 15:25:00,26.24,26.27,26.24,26.26,21600.0,12.2664,12.2804,12.2664,12.2757,21600.0
2005-02-23 15:30:00,26.27,26.27,26.25,26.27,46600.0,12.2804,12.2804,12.2711,12.2804,46600.0
2005-02-23 15:35:00,26.25,26.26,26.22,26.23,20800.0,12.2711,12.2757,12.257,12.2617,20800.0
2005-02-23 15:40:00,26.25,26.27,26.22,26.23,21400.0,12.2711,12.2804,12.257,12.2617,21400.0
2005-02-23 15:45:00,26.24,26.25,26.22,26.23,33000.0,12.2664,12.2711,12.257,12.2617,33000.0
2005-02-23 15:50:00,26.23,26.24,26.22,26.23,36800.0,12.2617,12.2664,12.257,12.2617,36800.0
2005-02-23 15:55:00,26.23,26.23,26.2,26.2,29200.0,12.2617,12.2617,12.2477,12.2477,29200.0
2005-02-24 09:30:00,26.19,26.5,26.19,26.42,64000.0,12.243,12.3879,12.243,12.3505,64000.0
2005-02-24 09:35:00,26.39,26.39,26.3,26.3,13000.0,12.3365,12.3365,12.2944,12.2944,13000.0
2005-02-24 09:40:00,26.32,26.32,26.23,26.24,11600.0,12.3038,12.3038,12.2617,12.2664,11600.0
2005-02-24 09:45:00,26.23,26.25,26.23,26.25,6600.0,12.2617,12.2711,12.2617,12.2711,6600.0
2005-02-24 09:50:00,26.27,26.3,26.27,26.28,5800.0,12.2804,12.2944,12.2804,12.2851,5800.0
2005-02-24 09:55:00,26.29,26.31,26.28,26.3,6200.0,12.2898,12.2991,12.2851,12.2944,6200.0
2005-02-24 10:00:00,26.28,26.31,26.25,26.31,7000.0,12.2851,12.2991,12.2711,12.2991,7000.0
2005-02-24 10:05:00,26.31,26.31,26.27,26.28,9600.0,12.2991,12.2991,12.2804,12.2851,9600.0
2005-02-24 10:10:00,26.29,26.35,26.27,26.35,9800.0,12.2898,12.3178,12.2804,12.3178,9800.0
2005-02-24 10:15:00,26.33,26.34,26.3,26.3,3000.0,12.3085,12.3131,12.2944,12.2944,3000.0
2005-02-24 10:20:00,26.3,26.32,26.3,26.32,7000.0,12.2944,12.3038,12.2944,12.3038,7000.0
2005-02-24 10:25:00,26.31,26.34,26.31,26.33,4600.0,12.2991,12.3131,12.2991,12.3085,4600.0
2005-02-24 10:30:00,26.34,26.43,26.34,26.43,22600.0,12.3131,12.3552,12.3131,12.3552,22600.0
2005-02-24 10:35:00,26.41,26.41,26.38,26.38,12200.0,12.3459,12.3459,12.3318,12.3318,12200.0
2005-02-24 10:40:00,26.38,26.39,26.37,26.37,5200.0,12.3318,12.3365,12.3272,12.3272,5200.0
2005-02-24 10:45:00,26.38,26.39,26.37,26.37,8400.0,12.3318,12.3365,12.3272,12.3272,8400.0
2005-02-24 10:50:00,26.38,26.38,26.37,26.38,5400.0,12.3318,12.3318,12.3272,12.3318,5400.0
2005-02-24 10:55:00,26.37,26.37,26.27,26.27,15200.0,12.3272,12.3272,12.2804,12.2804,15200.0
2005-02-24 11:00:00,26.3,26.31,26.3,26.31,32800.0,12.2944,12.2991,12.2944,12.2991,32800.0
2005-02-24 11:05:00,26.31,26.31,26.3,26.3,69000.0,12.2991,12.2991,12.2944,12.2944,69000.0
2005-02-24 11:10:00,26.29,26.3,26.27,26.29,27800.0,12.2898,12.2944,12.2804,12.2898,27800.0
2005-02-24 11:15:00,26.29,26.36,26.29,26.33,18600.0,12.2898,12.3225,12.2898,12.3085,18600.0
2005-02-24 11:20:00,26.33,26.33,26.31,26.31,16400.0,12.3085,12.3085,12.2991,12.2991,16400.0
2005-02-24 11:25:00,26.31,26.33,26.31,26.31,19200.0,12.2991,12.3085,12.2991,12.2991,19200.0
2005-02-24 11:30:00,26.32,26.34,26.31,26.32,26000.0,12.3038,12.3131,12.2991,12.3038,26000.0
2005-02-24 11:35:00,26.33,26.34,26.31,26.33,14200.0,12.3085,12.3131,12.2991,12.3085,14200.0
2005-02-24 11:40:00,26.33,26.35,26.33,26.35,4600.0,12.3085,12.3178,12.3085,12.3178,4600.0
2005-02-24 11:45:00,26.35,26.35,26.32,26.32,22200.0,12.3178,12.3178,12.3038,12.3038,22200.0
2005-02-24 11:50:00,26.31,26.34,26.3,26.34,15800.0,12.2991,12.3131,12.2944,12.3131,15800.0
2005-02-24 11:55:00,26.34,26.38,26.34,26.38,18600.0,12.3131,12.3318,12.3131,12.3318,18600.0
2005-02-24 12:00:00,26.38,26.4,26.35,26.36,23000.0,12.3318,12.3412,12.3178,12.3225,23000.0
2005-02-24 12:05:00,26.34,26.36,26.34,26.35,19600.0,12.3131,12.3225,12.3131,12.3178,19600.0
2005-02-24 12:10:00,26.35,26.36,26.35,26.35,14200.0,12.3178,12.3225,12.3178,12.3178,14200.0
2005-02-24 12:15:00,26.36,26.36,26.34,26.34,7200.0,12.3225,12.3225,12.3131,12.3131,7200.0
2005-02-24 12:20:00,26.34,26.36,26.32,26.36,7600.0,12.3131,12.3225,12.3038,12.3225,7600.0
2005-02-24 12:25:00,26.36,26.36,26.35,26.36,9400.0,12.3225,12.3225,12.3178,12.3225,9400.0
2005-02-24 12:30:00,26.36,26.36,26.36,26.36,7000.0,12.3225,12.3225,12.3225,12.3225,7000.0
2005-02-24 12:35:00,26.36,26.36,26.36,26.36,5800.0,12.3225,12.3225,12.3225,12.3225,5800.0
2005-02-24 12:40:00,26.36,26.37,26.36,26.36,2800.0,12.3225,12.3272,12.3225,12.3225,2800.0
2005-02-24 12:45:00,26.36,26.4,26.36,26.39,7200.0,12.3225,12.3412,12.3225,12.3365,7200.0
2005-02-24 12:50:00,26.39,26.39,26.36,26.37,7600.0,12.3365,12.3365,12.3225,12.3272,7600.0
2005-02-24 12:55:00,26.38,26.38,26.38,26.38,4200.0,12.3318,12.3318,12.3318,12.3318,4200.0
2005-02-24 13:00:00,26.38,26.39,26.38,26.38,6000.0,12.3318,12.3365,12.3318,12.3318,6000.0
2005-02-24 13:05:00,26.38,26.39,26.36,26.36,10200.0,12.3318,12.3365,12.3225,12.3225,10200.0
2005-02-24 13:10:00,26.36,26.37,26.36,26.36,9600.0,12.3225,12.3272,12.3225,12.3225,9600.0
2005-02-24 13:15:00,26.37,26.38,26.36,26.37,13200.0,12.3272,12.3318,12.3225,12.3272,13200.0
2005-02-24 13:20:00,26.37,26.4,26.37,26.4,13400.0,12.3272,12.3412,12.3272,12.3412,13400.0
2005-02-24 13:25:00,26.4,26.41,26.4,26.4,5600.0,12.3412,12.3459,12.3412,12.3412,5600.0
2005-02-24 13:30:00,26.4,26.41,26.4,26.41,23400.0,12.3412,12.3459,12.3412,12.3459,23400.0
2005-02-24 13:35:00,26.41,26.45,26.41,26.43,18000.0,12.3459,12.3646,12.3459,12.3552,18000.0
2005-02-24 13:40:00,26.43,26.43,26.4,26.41,11800.0,12.3552,12.3552,12.3412,12.3459,11800.0
2005-02-24 13:45:00,26.41,26.43,26.41,26.43,6200.0,12.3459,12.3552,12.3459,12.3552,6200.0
2005-02-24 13:50:00,26.43,26.48,26.43,26.45,10800.0,12.3552,12.3786,12.3552,12.3646,10800.0
2005-02-24 13:55:00,26.45,26.45,26.42,26.43,15200.0,12.3646,12.3646,12.3505,12.3552,15200.0
2005-02-24 14:00:00,26.43,26.46,26.42,26.46,11000.0,12.3552,12.3692,12.3505,12.3692,11000.0
2005-02-24 14:05:00,26.46,26.46,26.43,26.43,9000.0,12.3692,12.3692,12.3552,12.3552,9000.0
2005-02-24 14:10:00,26.43,26.52,26.43,26.48,42000.0,12.3552,12.3973,12.3552,12.3786,42000.0
2005-02-24 14:15:00,26.48,26.54,26.48,26.5,15400.0,12.3786,12.4066,12.3786,12.3879,15400.0
2005-02-24 14:20:00,26.5,26.5,26.48,26.49,9200.0,12.3879,12.3879,12.3786,12.3833,9200.0
2005-02-24 14:25:00,26.49,26.49,26.46,26.47,5400.0,12.3833,12.3833,12.3692,12.3739,5400.0
2005-02-24 14:30:00,26.47,26.49,26.46,26.48,21800.0,12.3739,12.3833,12.3692,12.3786,21800.0
2005-02-24 14:35:00,26.48,26.5,26.48,26.48,31000.0,12.3786,12.3879,12.3786,12.3786,31000.0
2005-02-24 14:40:00,26.48,26.5,26.48,26.49,32000.0,12.3786,12.3879,12.3786,12.3833,32000.0
2005-02-24 14:45:00,26.48,26.48,26.46,26.46,11200.0,12.3786,12.3786,12.3692,12.3692,11200.0
2005-02-24 14:50:00,26.47,26.49,26.46,26.48,22200.0,12.3739,12.3833,12.3692,12.3786,22200.0
2005-02-24 14:55:00,26.48,26.51,26.47,26.5,9400.0,12.3786,12.3926,12.3739,12.3879,9400.0
2005-02-24 15:00:00,26.5,26.52,26.49,26.52,10400.0,12.3879,12.3973,12.3833,12.3973,10400.0
2005-02-24 15:05:00,26.53,26.59,26.52,26.52,28000.0,12.402,12.43,12.3973,12.3973,28000.0
2005-02-24 15:10:00,26.52,26.53,26.5,26.5,34400.0,12.3973,12.402,12.3879,12.3879,34400.0
2005-02-24 15:15:00,26.5,26.52,26.48,26.48,14600.0,12.3879,12.3973,12.3786,12.3786,14600.0
2005-02-24 15:20:00,26.47,26.49,26.46,26.48,13800.0,12.3739,12.3833,12.3692,12.3786,13800.0
2005-02-24 15:25:00,26.48,26.5,26.47,26.49,9200.0,12.3786,12.3879,12.3739,12.3833,9200.0
2005-02-24 15:30:00,26.51,26.51,26.49,26.51,11200.0,12.3926,12.3926,12.3833,12.3926,11200.0
2005-02-24 15:35:00,26.52,26.6,26.52,26.53,21600.0,12.3973,12.4347,12.3973,12.402,21600.0
2005-02-24 15:40:00,26.53,26.56,26.53,26.55,18800.0,12.402,12.416,12.402,12.4113,18800.0
2005-02-24 15:45:00,26.55,26.55,26.5,26.52,22400.0,12.4113,12.4113,12.3879,12.3973,22400.0
2005-02-24 15:50:00,26.52,26.55,26.51,26.54,32600.0,12.3973,12.4113,12.3926,12.4066,32600.0
2005-02-24 15:55:00,26.53,26.54,26.5,26.54,19800.0,12.402,12.4066,12.3879,12.4066,19800.0
2005-02-25 09:30:00,26.45,26.54,26.45,26.54,27200.0,12.3646,12.4066,12.3646,12.4066,27200.0
2005-02-25 09:35:00,26.52,26.53,26.5,26.5,24000.0,12.3973,12.402,12.3879,12.3879,24000.0
2005-02-25 09:40:00,26.5,26.55,26.47,26.55,27600.0,12.3879,12.4113,12.3739,12.4113,27600.0
2005-02-25 09:45:00,26.55,26.62,26.55,26.55,22200.0,12.4113,12.444,12.4113,12.4113,22200.0
2005-02-25 09:50:00,26.57,26.6,26.57,26.58,12000.0,12.4207,12.4347,12.4207,12.4253,12000.0
2005-02-25 09:55:00,26.59,26.6,26.58,26.58,8400.0,12.43,12.4347,12.4253,12.4253,8400.0
2005-02-25 10:00:00,26.58,26.58,26.5,26.52,19600.0,12.4253,12.4253,12.3879,12.3973,19600.0
2005-02-25 10:05:00,26.54,26.59,26.54,26.59,5400.0,12.4066,12.43,12.4066,12.43,5400.0
2005-02-25 10:10:00,26.57,26.6,26.57,26.59,11000.0,12.4207,12.4347,12.4207,12.43,11000.0
2005-02-25 10:15:00,26.59,26.67,26.58,26.67,11800.0,12.43,12.4674,12.4253,12.4674,11800.0
2005-02-25 10:20:00,26.65,26.68,26.65,26.68,14000.0,12.458,12.4721,12.458,12.4721,14000.0
2005-02-25 10:25:00,26.69,26.7,26.66,26.7,14600.0,12.4767,12.4814,12.4627,12.4814,14600.0
2005-02-25 10:30:00,26.71,26.75,26.7,26.75,20000.0,12.4861,12.5048,12.4814,12.5048,20000.0
2005-02-25 10:35:00,26.75,26.87,26.74,26.87,30600.0,12.5048,12.5609,12.5001,12.5609,30600.0
2005-02-25 10:40:00,26.87,26.9,26.86,26.88,16400.0,12.5609,12.5749,12.5562,12.5656,16400.0
2005-02-25 10:45:00,26.88,26.91,26.88,26.89,13200.0,12.5656,12.5796,12.5656,12.5702,13200.0
2005-02-25 10:50:00,26.89,26.91,26.89,26.91,10600.0,12.5702,12.5796,12.5702,12.5796,10600.0
2005-02-25 10:55:00,26.91,26.96,26.91,26.96,11600.0,12.5796,12.603,12.5796,12.603,11600.0
2005-02-25 11:00:00,26.97,26.99,26.97,26.98,29000.0,12.6076,12.617,12.6076,12.6123,29000.0
2005-02-25 11:05:00,26.97,27.04,26.97,27.04,48200.0,12.6076,12.6404,12.6076,12.6404,48200.0
2005-02-25 11:10:00,27.04,27.12,27.04,27.11,20600.0,12.6404,12.6778,12.6404,12.6731,20600.0
2005-02-25 11:15:00,27.11,27.13,27.11,27.13,67800.0,12.6731,12.6824,12.6731,12.6824,67800.0
2005-02-25 11:20:00,27.13,27.18,27.13,27.18,17600.0,12.6824,12.7058,12.6824,12.7058,17600.0
2005-02-25 11:25:00,27.18,27.2,27.15,27.16,16000.0,12.7058,12.7152,12.6918,12.6965,16000.0
2005-02-25 11:30:00,27.16,27.18,27.12,27.14,21000.0,12.6965,12.7058,12.6778,12.6871,21000.0
2005-02-25 11:35:00,27.14,27.14,27.06,27.12,24000.0,12.6871,12.6871,12.6497,12.6778,24000.0
2005-02-25 11:40:00,27.1,27.14,27.1,27.13,41200.0,12.6684,12.6871,12.6684,12.6824,41200.0
2005-02-25 11:45:00,27.13,27.13,27.12,27.12,15200.0,12.6824,12.6824,12.6778,12.6778,15200.0
2005-02-25 11:50:00,27.12,27.21,27.12,27.19,28800.0,12.6778,12.7198,12.6778,12.7105,28800.0
2005-02-25 11:55:00,27.19,27.22,27.17,27.17,8400.0,12.7105,12.7245,12.7011,12.7011,8400.0
2005-02-25 12:00:00,27.17,27.17,27.15,27.17,11800.0,12.7011,12.7011,12.6918,12.7011,11800.0
2005-02-25 12:05:00,27.16,27.16,27.13,27.15,30600.0,12.6965,12.6965,12.6824,12.6918,30600.0
2005-02-25 12:10:00,27.15,27.17,27.14,27.16,16600.0,12.6918,12.7011,12.6871,12.6965,16600.0
2005-02-25 12:15:00,27.16,27.16,27.14,27.15,16200.0,12.6965,12.6965,12.6871,12.6918,16200.0
2005-02-25 12:20:00,27.15,27.15,27.13,27.13,10400.0,12.6918,12.6918,12.6824,12.6824,10400.0
2005-02-25 12:25:00,27.13,27.16,27.13,27.16,13000.0,12.6824,12.6965,12.6824,12.6965,13000.0
2005-02-25 12:30:00,27.18,27.18,27.15,27.16,6600.0,12.7058,12.7058,12.6918,12.6965,6600.0
2005-02-25 12:35:00,27.16,27.18,27.16,27.18,6200.0,12.6965,12.7058,12.6965,12.7058,6200.0
2005-02-25 12:40:00,27.18,27.18,27.16,27.17,2400.0,12.7058,12.7058,12.6965,12.7011,2400.0
2005-02-25 12:45:00,27.18,27.18,27.18,27.18,9000.0,12.7058,12.7058,12.7058,12.7058,9000.0
2005-02-25 12:50:00,27.18,27.18,27.16,27.17,14600.0,12.7058,12.7058,12.6965,12.7011,14600.0
2005-02-25 12:55:00,27.17,27.18,27.16,27.18,27600.0,12.7011,12.7058,12.6965,12.7058,27600.0
2005-02-25 13:00:00,27.18,27.18,27.17,27.17,9600.0,12.7058,12.7058,12.7011,12.7011,9600.0
2005-02-25 13:05:00,27.18,27.18,27.15,27.15,13400.0,12.7058,12.7058,12.6918,12.6918,13400.0
2005-02-25 13:10:00,27.15,27.16,27.13,27.15,20600.0,12.6918,12.6965,12.6824,12.6918,20600.0
2005-02-25 13:15:00,27.15,27.17,27.14,27.14,21200.0,12.6918,12.7011,12.6871,12.6871,21200.0
2005-02-25 13:20:00,27.16,27.16,27.14,27.15,10000.0,12.6965,12.6965,12.6871,12.6918,10000.0
2005-02-25 13:25:00,27.16,27.18,27.14,27.17,5200.0,12.6965,12.7058,12.6871,12.7011,5200.0
2005-02-25 13:30:00,27.17,27.2,27.17,27.18,11200.0,12.7011,12.7152,12.7011,12.7058,11200.0
2005-02-25 13:35:00,27.18,27.2,27.18,27.2,17000.0,12.7058,12.7152,12.7058,12.7152,17000.0
2005-02-25 13:40:00,27.2,27.24,27.19,27.24,10000.0,12.7152,12.7339,12.7105,12.7339,10000.0
2005-02-25 13:45:00,27.24,27.24,27.19,27.19,7000.0,12.7339,12.7339,12.7105,12.7105,7000.0
2005-02-25 13:50:00,27.2,27.23,27.2,27.21,6400.0,12.7152,12.7292,12.7152,12.7198,6400.0
2005-02-25 13:55:00,27.21,27.22,27.21,27.22,7800.0,12.7198,12.7245,12.7198,12.7245,7800.0
2005-02-25 14:00:00,27.22,27.22,27.19,27.19,11000.0,12.7245,12.7245,12.7105,12.7105,11000.0
2005-02-25 14:05:00,27.21,27.22,27.2,27.21,9000.0,12.7198,12.7245,12.7152,12.7198,9000.0
2005-02-25 14:10:00,27.21,27.23,27.21,27.23,16600.0,12.7198,12.7292,12.7198,12.7292,16600.0
2005-02-25 14:15:00,27.23,27.24,27.22,27.24,17600.0,12.7292,12.7339,12.7245,12.7339,17600.0
2005-02-25 14:20:00,27.22,27.3,27.22,27.28,25200.0,12.7245,12.7619,12.7245,12.7526,25200.0
2005-02-25 14:25:00,27.26,27.26,27.18,27.19,13200.0,12.7432,12.7432,12.7058,12.7105,13200.0
2005-02-25 14:30:00,27.22,27.25,27.21,27.25,17600.0,12.7245,12.7385,12.7198,12.7385,17600.0
2005-02-25 14:35:00,27.25,27.27,27.2,27.2,20200.0,12.7385,12.7479,12.7152,12.7152,20200.0
2005-02-25 14:40:00,27.23,27.23,27.17,27.22,16800.0,12.7292,12.7292,12.7011,12.7245,16800.0
2005-02-25 14:45:00,27.21,27.25,27.21,27.24,25600.0,12.7198,12.7385,12.7198,12.7339,25600.0
2005-02-25 14:50:00,27.24,27.3,27.24,27.29,12000.0,12.7339,12.7619,12.7339,12.7572,12000.0
2005-02-25 14:55:00,27.28,27.28,27.22,27.22,19800.0,12.7526,12.7526,12.7245,12.7245,19800.0
2005-02-25 15:00:00,27.22,27.24,27.22,27.22,17400.0,12.7245,12.7339,12.7245,12.7245,17400.0
2005-02-25 15:05:00,27.23,27.24,27.18,27.18,17000.0,12.7292,12.7339,12.7058,12.7058,17000.0
2005-02-25 15:10:00,27.2,27.27,27.2,27.27,15200.0,12.7152,12.7479,12.7152,12.7479,15200.0
2005-02-25 15:15:00,27.28,27.3,27.25,27.3,7400.0,12.7526,12.7619,12.7385,12.7619,7400.0
2005-02-25 15:20:00,27.3,27.31,27.27,27.3,15000.0,12.7619,12.7666,12.7479,12.7619,15000.0
2005-02-25 15:25:00,27.31,27.32,27.3,27.3,10200.0,12.7666,12.7713,12.7619,12.7619,10200.0
2005-02-25 15:30:00,27.3,27.3,27.25,27.25,26200.0,12.7619,12.7619,12.7385,12.7385,26200.0
2005-02-25 15:35:00,27.25,27.31,27.25,27.29,19800.0,12.7385,12.7666,12.7385,12.7572,19800.0
2005-02-25 15:40:00,27.29,27.29,27.25,27.25,21200.0,12.7572,12.7572,12.7385,12.7385,21200.0
2005-02-25 15:45:00,27.25,27.27,27.23,27.23,25600.0,12.7385,12.7479,12.7292,12.7292,25600.0
2005-02-25 15:50:00,27.24,27.24,27.18,27.2,39000.0,12.7339,12.7339,12.7058,12.7152,39000.0
2005-02-25 15:55:00,27.2,27.23,27.17,27.18,48400.0,12.7152,12.7292,12.7011,12.7058,48400.0
2005-02-28 09:30:00,27.15,27.15,27.14,27.15,93200.0,12.6918,12.6918,12.6871,12.6918,93200.0
2005-02-28 09:35:00,27.15,27.18,27.15,27.15,26600.0,12.6918,12.7058,12.6918,12.6918,26600.0
2005-02-28 09:40:00,27.16,27.2,27.14,27.17,17800.0,12.6965,12.7152,12.6871,12.7011,17800.0
2005-02-28 09:45:00,27.17,27.22,27.17,27.22,9200.0,12.7011,12.7245,12.7011,12.7245,9200.0
2005-02-28 09:50:00,27.22,27.28,27.22,27.28,34200.0,12.7245,12.7526,12.7245,12.7526,34200.0
2005-02-28 09:55:00,27.29,27.3,27.26,27.26,38000.0,12.7572,12.7619,12.7432,12.7432,38000.0
2005-02-28 10:00:00,27.25,27.3,27.25,27.29,24000.0,12.7385,12.7619,12.7385,12.7572,24000.0
2005-02-28 10:05:00,27.29,27.3,27.28,27.29,8000.0,12.7572,12.7619,12.7526,12.7572,8000.0
2005-02-28 10:10:00,27.31,27.36,27.31,27.36,16600.0,12.7666,12.79,12.7666,12.79,16600.0
2005-02-28 10:15:00,27.36,27.36,27.32,27.32,20600.0,12.79,12.79,12.7713,12.7713,20600.0
2005-02-28 10:20:00,27.32,27.35,27.3,27.34,13400.0,12.7713,12.7853,12.7619,12.7806,13400.0
2005-02-28 10:25:00,27.36,27.36,27.32,27.33,17800.0,12.79,12.79,12.7713,12.7759,17800.0
2005-02-28 10:30:00,27.33,27.34,27.33,27.34,4600.0,12.7759,12.7806,12.7759,12.7806,4600.0
2005-02-28 10:35:00,27.34,27.36,27.34,27.35,17400.0,12.7806,12.79,12.7806,12.7853,17400.0
2005-02-28 10:40:00,27.36,27.4,27.34,27.36,32000.0,12.79,12.8087,12.7806,12.79,32000.0
2005-02-28 10:45:00,27.36,27.37,27.36,27.36,7800.0,12.79,12.7946,12.79,12.79,7800.0
2005-02-28 10:50:00,27.35,27.36,27.33,27.36,19200.0,12.7853,12.79,12.7759,12.79,19200.0
2005-02-28 10:55:00,27.36,27.4,27.36,27.4,14200.0,12.79,12.8087,12.79,12.8087,14200.0
2005-02-28 11:00:00,27.4,27.4,27.36,27.37,8400.0,12.8087,12.8087,12.79,12.7946,8400.0
2005-02-28 11:05:00,27.36,27.42,27.34,27.41,28000.0,12.79,12.818,12.7806,12.8133,28000.0
2005-02-28 11:10:00,27.41,27.41,27.39,27.39,6800.0,12.8133,12.8133,12.804,12.804,6800.0
2005-02-28 11:15:00,27.39,27.39,27.39,27.39,1000.0,12.804,12.804,12.804,12.804,1000.0
2005-02-28 11:20:00,27.39,27.4,27.39,27.39,7600.0,12.804,12.8087,12.804,12.804,7600.0
2005-02-28 11:25:00,27.4,27.41,27.38,27.39,20200.0,12.8087,12.8133,12.7993,12.804,20200.0
2005-02-28 11:30:00,27.39,27.43,27.39,27.43,6400.0,12.804,12.8227,12.804,12.8227,6400.0
2005-02-28 11:35:00,27.43,27.45,27.43,27.45,5800.0,12.8227,12.832,12.8227,12.832,5800.0
2005-02-28 11:40:00,27.45,27.48,27.45,27.48,2000.0,12.832,12.846,12.832,12.846,2000.0
2005-02-28 11:45:00,27.48,27.48,27.42,27.42,7000.0,12.846,12.846,12.818,12.818,7000.0
2005-02-28 11:50:00,27.4,27.41,27.39,27.41,3800.0,12.8087,12.8133,12.804,12.8133,3800.0
2005-02-28 11:55:00,27.41,27.42,27.4,27.41,3800.0,12.8133,12.818,12.8087,12.8133,3800.0
2005-02-28 12:00:00,27.4,27.4,27.33,27.33,11000.0,12.8087,12.8087,12.7759,12.7759,11000.0
2005-02-28 12:05:00,27.32,27.33,27.25,27.25,40600.0,12.7713,12.7759,12.7385,12.7385,40600.0
2005-02-28 12:10:00,27.25,27.27,27.24,27.27,32400.0,12.7385,12.7479,12.7339,12.7479,32400.0
2005-02-28 12:15:00,27.24,27.24,27.21,27.21,18200.0,12.7339,12.7339,12.7198,12.7198,18200.0
2005-02-28 12:20:00,27.21,27.21,27.16,27.16,12800.0,12.7198,12.7198,12.6965,12.6965,12800.0
2005-02-28 12:25:00,27.15,27.17,27.15,27.16,18000.0,12.6918,12.7011,12.6918,12.6965,18000.0
2005-02-28 12:30:00,27.16,27.17,27.14,27.14,16200.0,12.6965,12.7011,12.6871,12.6871,16200.0
2005-02-28 12:35:00,27.15,27.16,27.14,27.16,28200.0,12.6918,12.6965,12.6871,12.6965,28200.0
2005-02-28 12:40:00,27.15,27.19,27.15,27.19,13400.0,12.6918,12.7105,12.6918,12.7105,13400.0
2005-02-28 12:45:00,27.19,27.19,27.16,27.16,24800.0,12.7105,12.7105,12.6965,12.6965,24800.0
2005-02-28 12:50:00,27.15,27.15,27.13,27.13,10400.0,12.6918,12.6918,12.6824,12.6824,10400.0
2005-02-28 12:55:00,27.13,27.13,27.13,27.13,5400.0,12.6824,12.6824,12.6824,12.6824,5400.0
2005-02-28 13:00:00,27.13,27.14,27.13,27.13,2400.0,12.6824,12.6871,12.6824,12.6824,2400.0
2005-02-28 13:05:00,27.13,27.13,27.11,27.11,4800.0,12.6824,12.6824,12.6731,12.6731,4800.0
2005-02-28 13:10:00,27.11,27.11,27.1,27.11,7000.0,12.6731,12.6731,12.6684,12.6731,7000.0
2005-02-28 13:15:00,27.11,27.11,27.1,27.1,6400.0,12.6731,12.6731,12.6684,12.6684,6400.0
2005-02-28 13:20:00,27.11,27.11,27.08,27.1,12200.0,12.6731,12.6731,12.6591,12.6684,12200.0
2005-02-28 13:25:00,27.11,27.12,27.1,27.12,4400.0,12.6731,12.6778,12.6684,12.6778,4400.0
2005-02-28 13:30:00,27.11,27.13,27.09,27.09,9000.0,12.6731,12.6824,12.6637,12.6637,9000.0
2005-02-28 13:35:00,27.09,27.1,27.08,27.1,11800.0,12.6637,12.6684,12.6591,12.6684,11800.0
2005-02-28 13:40:00,27.1,27.11,27.09,27.09,9200.0,12.6684,12.6731,12.6637,12.6637,9200.0
2005-02-28 13:45:00,27.08,27.12,27.08,27.1,9600.0,12.6591,12.6778,12.6591,12.6684,9600.0
2005-02-28 13:50:00,27.1,27.1,27.05,27.05,14200.0,12.6684,12.6684,12.645,12.645,14200.0
2005-02-28 13:55:00,27.05,27.08,27.05,27.08,8000.0,12.645,12.6591,12.645,12.6591,8000.0
2005-02-28 14:00:00,27.07,27.07,27.04,27.05,7800.0,12.6544,12.6544,12.6404,12.645,7800.0
2005-02-28 14:05:00,27.07,27.09,27.02,27.09,13400.0,12.6544,12.6637,12.631,12.6637,13400.0
2005-02-28 14:10:00,27.08,27.08,27.06,27.07,9400.0,12.6591,12.6591,12.6497,12.6544,9400.0
2005-02-28 14:15:00,27.06,27.13,27.06,27.11,13800.0,12.6497,12.6824,12.6497,12.6731,13800.0
2005-02-28 14:20:00,27.11,27.12,27.11,27.11,8000.0,12.6731,12.6778,12.6731,12.6731,8000.0
2005-02-28 14:25:00,27.11,27.13,27.08,27.13,13000.0,12.6731,12.6824,12.6591,12.6824,13000.0
2005-02-28 14:30:00,27.13,27.13,27.11,27.11,13400.0,12.6824,12.6824,12.6731,12.6731,13400.0
2005-02-28 14:35:00,27.11,27.15,27.11,27.15,13600.0,12.6731,12.6918,12.6731,12.6918,13600.0
2005-02-28 14:40:00,27.14,27.17,27.13,27.15,17600.0,12.6871,12.7011,12.6824,12.6918,17600.0
2005-02-28 14:45:00,27.15,27.15,27.14,27.14,7000.0,12.6918,12.6918,12.6871,12.6871,7000.0
2005-02-28 14:50:00,27.13,27.16,27.13,27.16,12200.0,12.6824,12.6965,12.6824,12.6965,12200.0
2005-02-28 14:55:00,27.16,27.16,27.14,27.16,10400.0,12.6965,12.6965,12.6871,12.6965,10400.0
2005-02-28 15:00:00,27.16,27.16,27.15,27.16,8200.0,12.6965,12.6965,12.6918,12.6965,8200.0
2005-02-28 15:05:00,27.16,27.22,27.15,27.22,14600.0,12.6965,12.7245,12.6918,12.7245,14600.0
2005-02-28 15:10:00,27.22,27.22,27.21,27.22,5200.0,12.7245,12.7245,12.7198,12.7245,5200.0
2005-02-28 15:15:00,27.21,27.32,27.21,27.32,28000.0,12.7198,12.7713,12.7198,12.7713,28000.0
2005-02-28 15:20:00,27.32,27.34,27.29,27.31,25200.0,12.7713,12.7806,12.7572,12.7666,25200.0
2005-02-28 15:25:00,27.31,27.31,27.29,27.3,25000.0,12.7666,12.7666,12.7572,12.7619,25000.0
2005-02-28 15:30:00,27.29,27.32,27.27,27.27,34800.0,12.7572,12.7713,12.7479,12.7479,34800.0
2005-02-28 15:35:00,27.28,27.33,27.25,27.25,60000.0,12.7526,12.7759,12.7385,12.7385,60000.0
2005-02-28 15:40:00,27.25,27.26,27.25,27.25,23600.0,12.7385,12.7432,12.7385,12.7385,23600.0
2005-02-28 15:45:00,27.25,27.25,27.24,27.24,40600.0,12.7385,12.7385,12.7339,12.7339,40600.0
2005-02-28 15:50:00,27.24,27.24,27.21,27.21,45400.0,12.7339,12.7339,12.7198,12.7198,45400.0
2005-02-28 15:55:00,27.21,27.21,27.13,27.14,71000.0,12.7198,12.7198,12.6824,12.6871,71000.0
2005-03-01 09:30:00,27.28,27.3,27.24,27.3,77000.0,12.7526,12.7619,12.7339,12.7619,77000.0
2005-03-01 09:35:00,27.3,27.34,27.27,27.27,25400.0,12.7619,12.7806,12.7479,12.7479,25400.0
2005-03-01 09:40:00,27.25,27.36,27.25,27.34,28400.0,12.7385,12.79,12.7385,12.7806,28400.0
2005-03-01 09:45:00,27.35,27.45,27.35,27.45,24400.0,12.7853,12.832,12.7853,12.832,24400.0
2005-03-01 09:50:00,27.47,27.47,27.39,27.4,23200.0,12.8414,12.8414,12.804,12.8087,23200.0
2005-03-01 09:55:00,27.4,27.49,27.4,27.47,25000.0,12.8087,12.8507,12.8087,12.8414,25000.0
2005-03-01 10:00:00,27.47,27.53,27.45,27.5,306800.0,12.8414,12.8694,12.832,12.8554,306800.0
2005-03-01 10:05:00,27.5,27.57,27.5,27.51,22600.0,12.8554,12.8881,12.8554,12.8601,22600.0
2005-03-01 10:10:00,27.51,27.52,27.47,27.5,36400.0,12.8601,12.8647,12.8414,12.8554,36400.0
2005-03-01 10:15:00,27.5,27.5,27.38,27.39,34200.0,12.8554,12.8554,12.7993,12.804,34200.0
2005-03-01 10:20:00,27.39,27.4,27.38,27.39,17600.0,12.804,12.8087,12.7993,12.804,17600.0
2005-03-01 10:25:00,27.39,27.43,27.37,27.37,22600.0,12.804,12.8227,12.7946,12.7946,22600.0
2005-03-01 10:30:00,27.37,27.37,27.34,27.35,32200.0,12.7946,12.7946,12.7806,12.7853,32200.0
2005-03-01 10:35:00,27.34,27.35,27.3,27.3,27000.0,12.7806,12.7853,12.7619,12.7619,27000.0
2005-03-01 10:40:00,27.28,27.28,27.25,27.26,13200.0,12.7526,12.7526,12.7385,12.7432,13200.0
2005-03-01 10:45:00,27.26,27.28,27.24,27.25,25800.0,12.7432,12.7526,12.7339,12.7385,25800.0
2005-03-01 10:50:00,27.25,27.25,27.22,27.23,10600.0,12.7385,12.7385,12.7245,12.7292,10600.0
2005-03-01 10:55:00,27.23,27.24,27.2,27.21,1008200.0,12.7292,12.7339,12.7152,12.7198,1008200.0
2005-03-01 11:00:00,27.2,27.2,27.17,27.17,29600.0,12.7152,12.7152,12.7011,12.7011,29600.0
2005-03-01 11:05:00,27.17,27.23,27.17,27.19,23800.0,12.7011,12.7292,12.7011,12.7105,23800.0
2005-03-01 11:10:00,27.19,27.19,27.15,27.15,18600.0,12.7105,12.7105,12.6918,12.6918,18600.0
2005-03-01 11:15:00,27.13,27.15,27.13,27.15,20200.0,12.6824,12.6918,12.6824,12.6918,20200.0
2005-03-01 11:20:00,27.15,27.16,27.15,27.16,9400.0,12.6918,12.6965,12.6918,12.6965,9400.0
2005-03-01 11:25:00,27.16,27.17,27.15,27.15,12600.0,12.6965,12.7011,12.6918,12.6918,12600.0
2005-03-01 11:30:00,27.17,27.2,27.17,27.18,19800.0,12.7011,12.7152,12.7011,12.7058,19800.0
2005-03-01 11:35:00,27.18,27.2,27.14,27.14,11400.0,12.7058,12.7152,12.6871,12.6871,11400.0
2005-03-01 11:40:00,27.14,27.14,27.11,27.11,8400.0,12.6871,12.6871,12.6731,12.6731,8400.0
2005-03-01 11:45:00,27.11,27.15,27.09,27.15,35600.0,12.6731,12.6918,12.6637,12.6918,35600.0
2005-03-01 11:50:00,27.15,27.15,27.14,27.15,1115600.0,12.6918,12.6918,12.6871,12.6918,1115600.0
2005-03-01 11:55:00,27.15,27.16,27.13,27.15,154000.0,12.6918,12.6965,12.6824,12.6918,154000.0
2005-03-01 12:00:00,27.14,27.15,27.1,27.1,13200.0,12.6871,12.6918,12.6684,12.6684,13200.0
2005-03-01 12:05:00,27.11,27.11,27.09,27.09,7400.0,12.6731,12.6731,12.6637,12.6637,7400.0
2005-03-01 12:10:00,27.09,27.09,27.03,27.05,25400.0,12.6637,12.6637,12.6357,12.645,25400.0
2005-03-01 12:15:00,27.05,27.05,26.99,27.0,51800.0,12.645,12.645,12.617,12.6217,51800.0
2005-03-01 12:20:00,27.0,27.0,26.98,26.99,18200.0,12.6217,12.6217,12.6123,12.617,18200.0
2005-03-01 12:25:00,26.99,26.99,26.98,26.98,4800.0,12.617,12.617,12.6123,12.6123,4800.0
2005-03-01 12:30:00,26.98,26.99,26.98,26.99,12400.0,12.6123,12.617,12.6123,12.617,12400.0
2005-03-01 12:35:00,26.99,26.99,26.98,26.98,10600.0,12.617,12.617,12.6123,12.6123,10600.0
2005-03-01 12:40:00,26.98,27.0,26.97,26.99,12200.0,12.6123,12.6217,12.6076,12.617,12200.0
2005-03-01 12:45:00,27.0,27.0,26.99,27.0,25800.0,12.6217,12.6217,12.617,12.6217,25800.0
2005-03-01 12:50:00,27.0,27.03,26.99,27.0,27800.0,12.6217,12.6357,12.617,12.6217,27800.0
2005-03-01 12:55:00,27.0,27.03,27.0,27.01,18400.0,12.6217,12.6357,12.6217,12.6263,18400.0
2005-03-01 13:00:00,27.0,27.03,27.0,27.01,11200.0,12.6217,12.6357,12.6217,12.6263,11200.0
2005-03-01 13:05:00,27.01,27.03,27.0,27.03,7200.0,12.6263,12.6357,12.6217,12.6357,7200.0
2005-03-01 13:10:00,27.02,27.03,27.02,27.02,5800.0,12.631,12.6357,12.631,12.631,5800.0
2005-03-01 13:15:00,27.02,27.04,27.0,27.0,14200.0,12.631,12.6404,12.6217,12.6217,14200.0
2005-03-01 13:20:00,27.0,27.02,27.0,27.02,19800.0,12.6217,12.631,12.6217,12.631,19800.0
2005-03-01 13:25:00,27.02,27.02,26.98,27.01,22800.0,12.631,12.631,12.6123,12.6263,22800.0
2005-03-01 13:30:00,27.01,27.03,27.0,27.0,18000.0,12.6263,12.6357,12.6217,12.6217,18000.0
2005-03-01 13:35:00,27.0,27.02,27.0,27.0,10000.0,12.6217,12.631,12.6217,12.6217,10000.0
2005-03-01 13:40:00,27.0,27.02,27.0,27.02,17600.0,12.6217,12.631,12.6217,12.631,17600.0
2005-03-01 13:45:00,27.01,27.04,27.0,27.0,20200.0,12.6263,12.6404,12.6217,12.6217,20200.0
2005-03-01 13:50:00,27.0,27.04,26.99,27.04,8000.0,12.6217,12.6404,12.617,12.6404,8000.0
2005-03-01 13:55:00,27.03,27.04,27.02,27.02,7200.0,12.6357,12.6404,12.631,12.631,7200.0
2005-03-01 14:00:00,27.01,27.05,27.01,27.02,16000.0,12.6263,12.645,12.6263,12.631,16000.0
2005-03-01 14:05:00,27.02,27.05,27.02,27.02,5800.0,12.631,12.645,12.631,12.631,5800.0
2005-03-01 14:10:00,27.02,27.05,27.02,27.04,12400.0,12.631,12.645,12.631,12.6404,12400.0
2005-03-01 14:15:00,27.03,27.04,27.01,27.03,15600.0,12.6357,12.6404,12.6263,12.6357,15600.0
2005-03-01 14:20:00,27.02,27.03,27.02,27.02,12800.0,12.631,12.6357,12.631,12.631,12800.0
2005-03-01 14:25:00,27.02,27.02,26.99,26.99,8600.0,12.631,12.631,12.617,12.617,8600.0
2005-03-01 14:30:00,26.98,27.0,26.98,27.0,13200.0,12.6123,12.6217,12.6123,12.6217,13200.0
2005-03-01 14:35:00,27.0,27.01,26.99,27.0,6800.0,12.6217,12.6263,12.617,12.6217,6800.0
2005-03-01 14:40:00,27.0,27.0,26.99,27.0,20200.0,12.6217,12.6217,12.617,12.6217,20200.0
2005-03-01 14:45:00,27.0,27.0,26.98,26.98,10200.0,12.6217,12.6217,12.6123,12.6123,10200.0
2005-03-01 14:50:00,26.98,27.0,26.96,26.99,27000.0,12.6123,12.6217,12.603,12.617,27000.0
2005-03-01 14:55:00,26.98,27.0,26.97,27.0,30000.0,12.6123,12.6217,12.6076,12.6217,30000.0
2005-03-01 15:00:00,27.0,27.03,27.0,27.02,19000.0,12.6217,12.6357,12.6217,12.631,19000.0
2005-03-01 15:05:00,27.0,27.01,26.99,27.01,19600.0,12.6217,12.6263,12.617,12.6263,19600.0
2005-03-01 15:10:00,27.01,27.04,27.01,27.02,18200.0,12.6263,12.6404,12.6263,12.631,18200.0
2005-03-01 15:15:00,27.03,27.04,26.98,26.99,31800.0,12.6357,12.6404,12.6123,12.617,31800.0
2005-03-01 15:20:00,26.99,27.03,26.99,27.0,14400.0,12.617,12.6357,12.617,12.6217,14400.0
2005-03-01 15:25:00,27.0,27.02,26.99,27.02,20800.0,12.6217,12.631,12.617,12.631,20800.0
2005-03-01 15:30:00,27.02,27.04,27.0,27.0,23800.0,12.631,12.6404,12.6217,12.6217,23800.0
2005-03-01 15:35:00,26.98,27.0,26.97,26.99,21400.0,12.6123,12.6217,12.6076,12.617,21400.0
2005-03-01 15:40:00,26.99,27.01,26.98,27.01,19400.0,12.617,12.6263,12.6123,12.6263,19400.0
2005-03-01 15:45:00,27.0,27.02,26.98,26.98,12200.0,12.6217,12.631,12.6123,12.6123,12200.0
2005-03-01 15:50:00,26.98,26.99,26.96,26.96,17800.0,12.6123,12.617,12.603,12.603,17800.0
2005-03-01 15:55:00,26.96,27.0,26.96,26.99,40000.0,12.603,12.6217,12.603,12.617,40000.0
2005-03-02 09:30:00,26.9,26.95,26.88,26.88,49400.0,12.5749,12.5983,12.5656,12.5656,49400.0
2005-03-02 09:35:00,26.88,26.93,26.88,26.92,10200.0,12.5656,12.5889,12.5656,12.5843,10200.0
2005-03-02 09:40:00,26.95,26.95,26.8,26.81,34000.0,12.5983,12.5983,12.5282,12.5328,34000.0
2005-03-02 09:45:00,26.8,26.99,26.8,26.97,34600.0,12.5282,12.617,12.5282,12.6076,34600.0
2005-03-02 09:50:00,26.94,26.94,26.9,26.9,7800.0,12.5936,12.5936,12.5749,12.5749,7800.0
2005-03-02 09:55:00,26.9,26.99,26.89,26.99,38200.0,12.5749,12.617,12.5702,12.617,38200.0
2005-03-02 10:00:00,26.98,26.99,26.95,26.97,27600.0,12.6123,12.617,12.5983,12.6076,27600.0
2005-03-02 10:05:00,26.94,26.94,26.88,26.89,39800.0,12.5936,12.5936,12.5656,12.5702,39800.0
2005-03-02 10:10:00,26.92,26.93,26.92,26.93,50800.0,12.5843,12.5889,12.5843,12.5889,50800.0
2005-03-02 10:15:00,26.93,26.93,26.89,26.91,54200.0,12.5889,12.5889,12.5702,12.5796,54200.0
2005-03-02 10:20:00,26.91,26.92,26.9,26.92,117000.0,12.5796,12.5843,12.5749,12.5843,117000.0
2005-03-02 10:25:00,26.93,26.96,26.93,26.93,33200.0,12.5889,12.603,12.5889,12.5889,33200.0
2005-03-02 10:30:00,26.93,26.95,26.92,26.93,18000.0,12.5889,12.5983,12.5843,12.5889,18000.0
2005-03-02 10:35:00,26.93,26.93,26.91,26.92,22200.0,12.5889,12.5889,12.5796,12.5843,22200.0
2005-03-02 10:40:00,26.91,26.92,26.9,26.91,18600.0,12.5796,12.5843,12.5749,12.5796,18600.0
2005-03-02 10:45:00,26.91,26.92,26.9,26.92,11800.0,12.5796,12.5843,12.5749,12.5843,11800.0
2005-03-02 10:50:00,26.92,26.93,26.92,26.93,8800.0,12.5843,12.5889,12.5843,12.5889,8800.0
2005-03-02 10:55:00,26.93,26.93,26.91,26.92,23800.0,12.5889,12.5889,12.5796,12.5843,23800.0
2005-03-02 11:00:00,26.92,26.92,26.89,26.91,36000.0,12.5843,12.5843,12.5702,12.5796,36000.0
2005-03-02 11:05:00,26.9,26.93,26.9,26.93,59400.0,12.5749,12.5889,12.5749,12.5889,59400.0
2005-03-02 11:10:00,26.93,27.05,26.93,27.05,53200.0,12.5889,12.645,12.5889,12.645,53200.0
2005-03-02 11:15:00,27.06,27.09,27.05,27.05,30000.0,12.6497,12.6637,12.645,12.645,30000.0
2005-03-02 11:20:00,27.05,27.14,27.05,27.14,35200.0,12.645,12.6871,12.645,12.6871,35200.0
2005-03-02 11:25:00,27.14,27.18,27.13,27.14,42400.0,12.6871,12.7058,12.6824,12.6871,42400.0
2005-03-02 11:30:00,27.15,27.19,27.15,27.19,24000.0,12.6918,12.7105,12.6918,12.7105,24000.0
2005-03-02 11:35:00,27.2,27.23,27.2,27.2,12800.0,12.7152,12.7292,12.7152,12.7152,12800.0
2005-03-02 11:40:00,27.21,27.27,27.21,27.25,8800.0,12.7198,12.7479,12.7198,12.7385,8800.0
2005-03-02 11:45:00,27.27,27.27,27.13,27.14,28400.0,12.7479,12.7479,12.6824,12.6871,28400.0
2005-03-02 11:50:00,27.13,27.16,27.09,27.14,41000.0,12.6824,12.6965,12.6637,12.6871,41000.0
2005-03-02 11:55:00,27.14,27.17,27.14,27.16,19400.0,12.6871,12.7011,12.6871,12.6965,19400.0
2005-03-02 12:00:00,27.17,27.23,27.17,27.22,15200.0,12.7011,12.7292,12.7011,12.7245,15200.0
2005-03-02 12:05:00,27.24,27.26,27.24,27.25,12200.0,12.7339,12.7432,12.7339,12.7385,12200.0
2005-03-02 12:10:00,27.24,27.29,27.24,27.28,17800.0,12.7339,12.7572,12.7339,12.7526,17800.0
2005-03-02 12:15:00,27.28,27.28,27.25,27.25,7000.0,12.7526,12.7526,12.7385,12.7385,7000.0
2005-03-02 12:20:00,27.25,27.25,27.24,27.25,6800.0,12.7385,12.7385,12.7339,12.7385,6800.0
2005-03-02 12:25:00,27.25,27.25,27.21,27.21,12400.0,12.7385,12.7385,12.7198,12.7198,12400.0
2005-03-02 12:30:00,27.23,27.23,27.2,27.2,13200.0,12.7292,12.7292,12.7152,12.7152,13200.0
2005-03-02 12:35:00,27.2,27.23,27.19,27.23,23000.0,12.7152,12.7292,12.7105,12.7292,23000.0
2005-03-02 12:40:00,27.21,27.25,27.21,27.25,13200.0,12.7198,12.7385,12.7198,12.7385,13200.0
2005-03-02 12:45:00,27.25,27.25,27.23,27.24,8000.0,12.7385,12.7385,12.7292,12.7339,8000.0
2005-03-02 12:50:00,27.24,27.24,27.23,27.24,6400.0,12.7339,12.7339,12.7292,12.7339,6400.0
2005-03-02 12:55:00,27.24,27.25,27.24,27.24,13000.0,12.7339,12.7385,12.7339,12.7339,13000.0
2005-03-02 13:00:00,27.23,27.24,27.23,27.24,16400.0,12.7292,12.7339,12.7292,12.7339,16400.0
2005-03-02 13:05:00,27.24,27.24,27.23,27.23,7800.0,12.7339,12.7339,12.7292,12.7292,7800.0
2005-03-02 13:10:00,27.24,27.25,27.23,27.24,27800.0,12.7339,12.7385,12.7292,12.7339,27800.0
2005-03-02 13:15:00,27.24,27.24,27.23,27.23,3600.0,12.7339,12.7339,12.7292,12.7292,3600.0
2005-03-02 13:20:00,27.23,27.23,27.21,27.23,12600.0,12.7292,12.7292,12.7198,12.7292,12600.0
2005-03-02 13:25:00,27.23,27.25,27.23,27.25,15200.0,12.7292,12.7385,12.7292,12.7385,15200.0
2005-03-02 13:30:00,27.25,27.34,27.25,27.34,33000.0,12.7385,12.7806,12.7385,12.7806,33000.0
2005-03-02 13:35:00,27.35,27.39,27.35,27.36,66200.0,12.7853,12.804,12.7853,12.79,66200.0
2005-03-02 13:40:00,27.36,27.38,27.32,27.32,17000.0,12.79,12.7993,12.7713,12.7713,17000.0
2005-03-02 13:45:00,27.32,27.33,27.3,27.3,12200.0,12.7713,12.7759,12.7619,12.7619,12200.0
2005-03-02 13:50:00,27.3,27.3,27.2,27.2,18800.0,12.7619,12.7619,12.7152,12.7152,18800.0
2005-03-02 13:55:00,27.18,27.25,27.18,27.23,42200.0,12.7058,12.7385,12.7058,12.7292,42200.0
2005-03-02 14:00:00,27.23,27.25,27.22,27.25,8000.0,12.7292,12.7385,12.7245,12.7385,8000.0
2005-03-02 14:05:00,27.24,27.24,27.23,27.23,3800.0,12.7339,12.7339,12.7292,12.7292,3800.0
2005-03-02 14:10:00,27.23,27.23,27.22,27.23,7800.0,12.7292,12.7292,12.7245,12.7292,7800.0
2005-03-02 14:15:00,27.23,27.23,27.17,27.17,13400.0,12.7292,12.7292,12.7011,12.7011,13400.0
2005-03-02 14:20:00,27.19,27.2,27.19,27.2,13400.0,12.7105,12.7152,12.7105,12.7152,13400.0
2005-03-02 14:25:00,27.2,27.2,27.17,27.18,7200.0,12.7152,12.7152,12.7011,12.7058,7200.0
2005-03-02 14:30:00,27.18,27.2,27.17,27.18,13600.0,12.7058,12.7152,12.7011,12.7058,13600.0
2005-03-02 14:35:00,27.18,27.18,27.13,27.15,44000.0,12.7058,12.7058,12.6824,12.6918,44000.0
2005-03-02 14:40:00,27.15,27.15,27.13,27.14,25800.0,12.6918,12.6918,12.6824,12.6871,25800.0
2005-03-02 14:45:00,27.13,27.17,27.1,27.16,27400.0,12.6824,12.7011,12.6684,12.6965,27400.0
2005-03-02 14:50:00,27.16,27.19,27.15,27.19,27800.0,12.6965,12.7105,12.6918,12.7105,27800.0
2005-03-02 14:55:00,27.19,27.23,27.18,27.21,32400.0,12.7105,12.7292,12.7058,12.7198,32400.0
2005-03-02 15:00:00,27.21,27.21,27.19,27.2,18800.0,12.7198,12.7198,12.7105,12.7152,18800.0
2005-03-02 15:05:00,27.2,27.25,27.19,27.25,43400.0,12.7152,12.7385,12.7105,12.7385,43400.0
2005-03-02 15:10:00,27.25,27.25,27.22,27.22,33800.0,12.7385,12.7385,12.7245,12.7245,33800.0
2005-03-02 15:15:00,27.21,27.25,27.21,27.23,6000.0,12.7198,12.7385,12.7198,12.7292,6000.0
2005-03-02 15:20:00,27.25,27.28,27.25,27.25,20800.0,12.7385,12.7526,12.7385,12.7385,20800.0
2005-03-02 15:25:00,27.25,27.28,27.25,27.26,35400.0,12.7385,12.7526,12.7385,12.7432,35400.0
2005-03-02 15:30:00,27.27,27.27,27.23,27.25,35600.0,12.7479,12.7479,12.7292,12.7385,35600.0
2005-03-02 15:35:00,27.26,27.28,27.26,27.27,5800.0,12.7432,12.7526,12.7432,12.7479,5800.0
2005-03-02 15:40:00,27.27,27.28,27.23,27.26,17600.0,12.7479,12.7526,12.7292,12.7432,17600.0
2005-03-02 15:45:00,27.25,27.27,27.24,27.27,15600.0,12.7385,12.7479,12.7339,12.7479,15600.0
2005-03-02 15:50:00,27.27,27.27,27.25,27.26,16400.0,12.7479,12.7479,12.7385,12.7432,16400.0
2005-03-02 15:55:00,27.25,27.28,27.17,27.24,56600.0,12.7385,12.7526,12.7011,12.7339,56600.0
2005-03-03 09:30:00,27.26,27.26,27.25,27.25,55800.0,12.7432,12.7432,12.7385,12.7385,55800.0
2005-03-03 09:35:00,27.24,27.24,27.13,27.14,24000.0,12.7339,12.7339,12.6824,12.6871,24000.0
2005-03-03 09:40:00,27.13,27.16,27.13,27.16,37400.0,12.6824,12.6965,12.6824,12.6965,37400.0
2005-03-03 09:45:00,27.15,27.15,27.05,27.06,48000.0,12.6918,12.6918,12.645,12.6497,48000.0
2005-03-03 09:50:00,27.05,27.15,27.04,27.15,38600.0,12.645,12.6918,12.6404,12.6918,38600.0
2005-03-03 09:55:00,27.15,27.17,27.15,27.15,16800.0,12.6918,12.7011,12.6918,12.6918,16800.0
2005-03-03 10:00:00,27.11,27.14,27.1,27.13,35200.0,12.6731,12.6871,12.6684,12.6824,35200.0
2005-03-03 10:05:00,27.1,27.15,27.1,27.12,36200.0,12.6684,12.6918,12.6684,12.6778,36200.0
2005-03-03 10:10:00,27.12,27.15,27.11,27.15,35000.0,12.6778,12.6918,12.6731,12.6918,35000.0
2005-03-03 10:15:00,27.15,27.15,27.13,27.14,81200.0,12.6918,12.6918,12.6824,12.6871,81200.0
2005-03-03 10:20:00,27.14,27.15,27.08,27.09,109800.0,12.6871,12.6918,12.6591,12.6637,109800.0
2005-03-03 10:25:00,27.09,27.09,27.05,27.06,41400.0,12.6637,12.6637,12.645,12.6497,41400.0
2005-03-03 10:30:00,27.05,27.09,27.02,27.06,73600.0,12.645,12.6637,12.631,12.6497,73600.0
2005-03-03 10:35:00,27.07,27.1,27.07,27.09,41600.0,12.6544,12.6684,12.6544,12.6637,41600.0
2005-03-03 10:40:00,27.1,27.11,27.09,27.11,14400.0,12.6684,12.6731,12.6637,12.6731,14400.0
2005-03-03 10:45:00,27.11,27.11,27.1,27.11,14600.0,12.6731,12.6731,12.6684,12.6731,14600.0
2005-03-03 10:50:00,27.11,27.11,27.09,27.1,27400.0,12.6731,12.6731,12.6637,12.6684,27400.0
2005-03-03 10:55:00,27.1,27.1,27.07,27.08,102200.0,12.6684,12.6684,12.6544,12.6591,102200.0
2005-03-03 11:00:00,27.08,27.08,27.07,27.08,23400.0,12.6591,12.6591,12.6544,12.6591,23400.0
2005-03-03 11:05:00,27.07,27.11,27.07,27.08,16800.0,12.6544,12.6731,12.6544,12.6591,16800.0
2005-03-03 11:10:00,27.08,27.08,27.05,27.08,112600.0,12.6591,12.6591,12.645,12.6591,112600.0
2005-03-03 11:15:00,27.07,27.09,27.07,27.08,11800.0,12.6544,12.6637,12.6544,12.6591,11800.0
2005-03-03 11:20:00,27.08,27.08,27.06,27.07,13400.0,12.6591,12.6591,12.6497,12.6544,13400.0
2005-03-03 11:25:00,27.06,27.06,27.05,27.05,11000.0,12.6497,12.6497,12.645,12.645,11000.0
2005-03-03 11:30:00,27.06,27.07,27.05,27.06,56000.0,12.6497,12.6544,12.645,12.6497,56000.0
2005-03-03 11:35:00,27.06,27.06,27.05,27.05,43000.0,12.6497,12.6497,12.645,12.645,43000.0
2005-03-03 11:40:00,27.05,27.06,27.0,27.03,1438600.0,12.645,12.6497,12.6217,12.6357,1438600.0
2005-03-03 11:45:00,27.03,27.03,26.93,26.98,84200.0,12.6357,12.6357,12.5889,12.6123,84200.0
2005-03-03 11:50:00,27.0,27.03,27.0,27.02,39400.0,12.6217,12.6357,12.6217,12.631,39400.0
2005-03-03 11:55:00,27.01,27.01,27.0,27.0,58400.0,12.6263,12.6263,12.6217,12.6217,58400.0
2005-03-03 12:00:00,27.0,27.0,27.0,27.0,38200.0,12.6217,12.6217,12.6217,12.6217,38200.0
2005-03-03 12:05:00,27.0,27.03,27.0,27.02,14800.0,12.6217,12.6357,12.6217,12.631,14800.0
2005-03-03 12:10:00,27.02,27.05,27.02,27.04,9200.0,12.631,12.645,12.631,12.6404,9200.0
2005-03-03 12:15:00,27.04,27.05,27.01,27.02,7000.0,12.6404,12.645,12.6263,12.631,7000.0
2005-03-03 12:20:00,27.0,27.01,27.0,27.0,10400.0,12.6217,12.6263,12.6217,12.6217,10400.0
2005-03-03 12:25:00,27.01,27.02,27.0,27.01,12200.0,12.6263,12.631,12.6217,12.6263,12200.0
2005-03-03 12:30:00,27.01,27.05,27.0,27.05,14600.0,12.6263,12.645,12.6217,12.645,14600.0
2005-03-03 12:35:00,27.05,27.06,27.04,27.04,11000.0,12.645,12.6497,12.6404,12.6404,11000.0
2005-03-03 12:40:00,27.04,27.07,27.04,27.05,7200.0,12.6404,12.6544,12.6404,12.645,7200.0
2005-03-03 12:45:00,27.04,27.05,27.04,27.05,10400.0,12.6404,12.645,12.6404,12.645,10400.0
2005-03-03 12:50:00,27.05,27.06,27.04,27.06,8600.0,12.645,12.6497,12.6404,12.6497,8600.0
2005-03-03 12:55:00,27.06,27.08,27.06,27.08,16400.0,12.6497,12.6591,12.6497,12.6591,16400.0
2005-03-03 13:00:00,27.08,27.1,27.08,27.09,16200.0,12.6591,12.6684,12.6591,12.6637,16200.0
2005-03-03 13:05:00,27.09,27.17,27.09,27.14,37600.0,12.6637,12.7011,12.6637,12.6871,37600.0
2005-03-03 13:10:00,27.14,27.19,27.1,27.15,34800.0,12.6871,12.7105,12.6684,12.6918,34800.0
2005-03-03 13:15:00,27.15,27.18,27.14,27.14,41200.0,12.6918,12.7058,12.6871,12.6871,41200.0
2005-03-03 13:20:00,27.14,27.14,27.13,27.14,16400.0,12.6871,12.6871,12.6824,12.6871,16400.0
2005-03-03 13:25:00,27.14,27.14,27.13,27.14,25400.0,12.6871,12.6871,12.6824,12.6871,25400.0
2005-03-03 13:30:00,27.14,27.18,27.14,27.18,14600.0,12.6871,12.7058,12.6871,12.7058,14600.0
2005-03-03 13:35:00,27.18,27.18,27.15,27.15,14400.0,12.7058,12.7058,12.6918,12.6918,14400.0
2005-03-03 13:40:00,27.16,27.18,27.16,27.17,6000.0,12.6965,12.7058,12.6965,12.7011,6000.0
2005-03-03 13:45:00,27.15,27.16,27.14,27.15,10200.0,12.6918,12.6965,12.6871,12.6918,10200.0
2005-03-03 13:50:00,27.16,27.18,27.15,27.15,19000.0,12.6965,12.7058,12.6918,12.6918,19000.0
2005-03-03 13:55:00,27.15,27.17,27.13,27.15,13600.0,12.6918,12.7011,12.6824,12.6918,13600.0
2005-03-03 14:00:00,27.15,27.16,27.15,27.16,7800.0,12.6918,12.6965,12.6918,12.6965,7800.0
2005-03-03 14:05:00,27.16,27.18,27.14,27.18,12600.0,12.6965,12.7058,12.6871,12.7058,12600.0
2005-03-03 14:10:00,27.18,27.2,27.18,27.2,22800.0,12.7058,12.7152,12.7058,12.7152,22800.0
2005-03-03 14:15:00,27.21,27.22,27.15,27.15,38000.0,12.7198,12.7245,12.6918,12.6918,38000.0
2005-03-03 14:20:00,27.16,27.19,27.16,27.19,26000.0,12.6965,12.7105,12.6965,12.7105,26000.0
2005-03-03 14:25:00,27.19,27.2,27.18,27.2,25400.0,12.7105,12.7152,12.7058,12.7152,25400.0
2005-03-03 14:30:00,27.2,27.2,27.2,27.2,34000.0,12.7152,12.7152,12.7152,12.7152,34000.0
2005-03-03 14:35:00,27.2,27.22,27.2,27.21,10400.0,12.7152,12.7245,12.7152,12.7198,10400.0
2005-03-03 14:40:00,27.2,27.22,27.2,27.22,19600.0,12.7152,12.7245,12.7152,12.7245,19600.0
2005-03-03 14:45:00,27.23,27.23,27.23,27.23,6800.0,12.7292,12.7292,12.7292,12.7292,6800.0
2005-03-03 14:50:00,27.23,27.25,27.21,27.25,11400.0,12.7292,12.7385,12.7198,12.7385,11400.0
2005-03-03 14:55:00,27.24,27.24,27.23,27.23,11600.0,12.7339,12.7339,12.7292,12.7292,11600.0
2005-03-03 15:00:00,27.24,27.24,27.21,27.23,32200.0,12.7339,12.7339,12.7198,12.7292,32200.0
2005-03-03 15:05:00,27.23,27.25,27.23,27.25,100800.0,12.7292,12.7385,12.7292,12.7385,100800.0
2005-03-03 15:10:00,27.25,27.26,27.23,27.23,96800.0,12.7385,12.7432,12.7292,12.7292,96800.0
2005-03-03 15:15:00,27.23,27.24,27.22,27.24,58400.0,12.7292,12.7339,12.7245,12.7339,58400.0
2005-03-03 15:20:00,27.23,27.25,27.21,27.23,19600.0,12.7292,12.7385,12.7198,12.7292,19600.0
2005-03-03 15:25:00,27.22,27.25,27.21,27.25,52800.0,12.7245,12.7385,12.7198,12.7385,52800.0
2005-03-03 15:30:00,27.24,27.29,27.24,27.27,25800.0,12.7339,12.7572,12.7339,12.7479,25800.0
2005-03-03 15:35:00,27.27,27.27,27.23,27.24,19800.0,12.7479,12.7479,12.7292,12.7339,19800.0
2005-03-03 15:40:00,27.25,27.26,27.24,27.25,18000.0,12.7385,12.7432,12.7339,12.7385,18000.0
2005-03-03 15:45:00,27.25,27.28,27.25,27.28,55200.0,12.7385,12.7526,12.7385,12.7526,55200.0
2005-03-03 15:50:00,27.27,27.28,27.25,27.26,25400.0,12.7479,12.7526,12.7385,12.7432,25400.0
2005-03-03 15:55:00,27.26,27.26,27.23,27.23,20800.0,12.7432,12.7432,12.7292,12.7292,20800.0
2005-03-04 09:30:00,27.4,27.4,27.4,27.4,73000.0,12.8087,12.8087,12.8087,12.8087,73000.0
2005-03-04 09:35:00,27.42,27.55,27.42,27.55,57800.0,12.818,12.8788,12.818,12.8788,57800.0
2005-03-04 09:40:00,27.55,27.63,27.55,27.58,58400.0,12.8788,12.9162,12.8788,12.8928,58400.0
2005-03-04 09:45:00,27.58,27.59,27.58,27.58,39000.0,12.8928,12.8975,12.8928,12.8928,39000.0
2005-03-04 09:50:00,27.58,27.7,27.58,27.67,62800.0,12.8928,12.9489,12.8928,12.9349,62800.0
2005-03-04 09:55:00,27.67,27.68,27.59,27.6,128000.0,12.9349,12.9395,12.8975,12.9021,128000.0
2005-03-04 10:00:00,27.61,27.7,27.61,27.62,44200.0,12.9068,12.9489,12.9068,12.9115,44200.0
2005-03-04 10:05:00,27.66,27.72,27.66,27.7,32600.0,12.9302,12.9582,12.9302,12.9489,32600.0
2005-03-04 10:10:00,27.71,27.75,27.69,27.7,24000.0,12.9536,12.9723,12.9442,12.9489,24000.0
2005-03-04 10:15:00,27.7,27.74,27.69,27.72,47000.0,12.9489,12.9676,12.9442,12.9582,47000.0
2005-03-04 10:20:00,27.72,27.8,27.72,27.8,39200.0,12.9582,12.9956,12.9582,12.9956,39200.0
2005-03-04 10:25:00,27.8,27.83,27.75,27.75,38600.0,12.9956,13.0097,12.9723,12.9723,38600.0
2005-03-04 10:30:00,27.76,27.79,27.75,27.78,41800.0,12.9769,12.991,12.9723,12.9863,41800.0
2005-03-04 10:35:00,27.78,27.81,27.77,27.78,29000.0,12.9863,13.0003,12.9816,12.9863,29000.0
2005-03-04 10:40:00,27.78,27.82,27.78,27.81,15800.0,12.9863,13.005,12.9863,13.0003,15800.0
2005-03-04 10:45:00,27.81,27.86,27.8,27.86,39400.0,13.0003,13.0237,12.9956,13.0237,39400.0
2005-03-04 10:50:00,27.88,27.91,27.85,27.91,152000.0,13.033,13.0471,13.019,13.0471,152000.0
2005-03-04 10:55:00,27.91,27.95,27.91,27.95,68200.0,13.0471,13.0658,13.0471,13.0658,68200.0
2005-03-04 11:00:00,27.96,28.02,27.88,27.88,92400.0,13.0704,13.0985,13.033,13.033,92400.0
2005-03-04 11:05:00,27.89,27.96,27.86,27.9,76200.0,13.0377,13.0704,13.0237,13.0424,76200.0
2005-03-04 11:10:00,27.92,27.93,27.9,27.91,47400.0,13.0517,13.0564,13.0424,13.0471,47400.0
2005-03-04 11:15:00,27.91,27.94,27.91,27.93,27000.0,13.0471,13.0611,13.0471,13.0564,27000.0
2005-03-04 11:20:00,27.93,27.93,27.88,27.9,25400.0,13.0564,13.0564,13.033,13.0424,25400.0
2005-03-04 11:25:00,27.89,27.92,27.88,27.92,27000.0,13.0377,13.0517,13.033,13.0517,27000.0
2005-03-04 11:30:00,27.92,27.96,27.92,27.96,43400.0,13.0517,13.0704,13.0517,13.0704,43400.0
2005-03-04 11:35:00,27.93,27.96,27.93,27.93,25000.0,13.0564,13.0704,13.0564,13.0564,25000.0
2005-03-04 11:40:00,27.93,27.96,27.93,27.95,34200.0,13.0564,13.0704,13.0564,13.0658,34200.0
2005-03-04 11:45:00,27.95,27.97,27.95,27.97,17000.0,13.0658,13.0751,13.0658,13.0751,17000.0
2005-03-04 11:50:00,27.98,28.0,27.98,27.99,47000.0,13.0798,13.0891,13.0798,13.0845,47000.0
2005-03-04 11:55:00,27.98,28.05,27.98,28.05,23800.0,13.0798,13.1125,13.0798,13.1125,23800.0
2005-03-04 12:00:00,28.03,28.04,28.02,28.02,41800.0,13.1032,13.1078,13.0985,13.0985,41800.0
2005-03-04 12:05:00,28.02,28.09,28.02,28.07,63200.0,13.0985,13.1312,13.0985,13.1219,63200.0
2005-03-04 12:10:00,28.07,28.07,28.05,28.06,24200.0,13.1219,13.1219,13.1125,13.1172,24200.0
2005-03-04 12:15:00,28.06,28.11,28.06,28.11,46000.0,13.1172,13.1406,13.1172,13.1406,46000.0
2005-03-04 12:20:00,28.11,28.11,28.0,28.09,64000.0,13.1406,13.1406,13.0891,13.1312,64000.0
2005-03-04 12:25:00,28.07,28.11,28.07,28.11,54000.0,13.1219,13.1406,13.1219,13.1406,54000.0
2005-03-04 12:30:00,28.11,28.11,28.05,28.07,42400.0,13.1406,13.1406,13.1125,13.1219,42400.0
2005-03-04 12:35:00,28.07,28.08,28.02,28.04,55000.0,13.1219,13.1265,13.0985,13.1078,55000.0
2005-03-04 12:40:00,28.03,28.04,28.03,28.03,6800.0,13.1032,13.1078,13.1032,13.1032,6800.0
2005-03-04 12:45:00,28.03,28.03,27.98,27.99,18200.0,13.1032,13.1032,13.0798,13.0845,18200.0
2005-03-04 12:50:00,27.99,28.04,27.99,28.03,35800.0,13.0845,13.1078,13.0845,13.1032,35800.0
2005-03-04 12:55:00,28.02,28.02,27.99,28.01,36000.0,13.0985,13.0985,13.0845,13.0938,36000.0
2005-03-04 13:00:00,28.02,28.04,28.02,28.03,14600.0,13.0985,13.1078,13.0985,13.1032,14600.0
2005-03-04 13:05:00,28.01,28.03,28.01,28.02,19600.0,13.0938,13.1032,13.0938,13.0985,19600.0
2005-03-04 13:10:00,28.03,28.03,28.0,28.02,30000.0,13.1032,13.1032,13.0891,13.0985,30000.0
2005-03-04 13:15:00,28.02,28.02,28.0,28.0,13200.0,13.0985,13.0985,13.0891,13.0891,13200.0
2005-03-04 13:20:00,28.01,28.03,28.0,28.03,44600.0,13.0938,13.1032,13.0891,13.1032,44600.0
2005-03-04 13:25:00,28.03,28.04,28.01,28.03,22000.0,13.1032,13.1078,13.0938,13.1032,22000.0
2005-03-04 13:30:00,28.02,28.04,28.0,28.0,34200.0,13.0985,13.1078,13.0891,13.0891,34200.0
2005-03-04 13:35:00,28.0,28.02,27.99,28.01,19800.0,13.0891,13.0985,13.0845,13.0938,19800.0
2005-03-04 13:40:00,28.0,28.0,27.97,27.98,45200.0,13.0891,13.0891,13.0751,13.0798,45200.0
2005-03-04 13:45:00,27.98,28.0,27.98,27.98,14600.0,13.0798,13.0891,13.0798,13.0798,14600.0
2005-03-04 13:50:00,27.98,28.04,27.98,28.04,28400.0,13.0798,13.1078,13.0798,13.1078,28400.0
2005-03-04 13:55:00,28.02,28.04,28.02,28.04,9800.0,13.0985,13.1078,13.0985,13.1078,9800.0
2005-03-04 14:00:00,28.05,28.08,28.05,28.05,27400.0,13.1125,13.1265,13.1125,13.1125,27400.0
2005-03-04 14:05:00,28.04,28.05,28.0,28.02,40400.0,13.1078,13.1125,13.0891,13.0985,40400.0
2005-03-04 14:10:00,28.03,28.05,28.02,28.02,14200.0,13.1032,13.1125,13.0985,13.0985,14200.0
2005-03-04 14:15:00,28.0,28.03,28.0,28.02,10600.0,13.0891,13.1032,13.0891,13.0985,10600.0
2005-03-04 14:20:00,28.02,28.06,28.02,28.03,20600.0,13.0985,13.1172,13.0985,13.1032,20600.0
2005-03-04 14:25:00,28.05,28.06,28.04,28.04,42200.0,13.1125,13.1172,13.1078,13.1078,42200.0
2005-03-04 14:30:00,28.04,28.05,28.03,28.04,16200.0,13.1078,13.1125,13.1032,13.1078,16200.0
2005-03-04 14:35:00,28.03,28.05,28.03,28.04,25400.0,13.1032,13.1125,13.1032,13.1078,25400.0
2005-03-04 14:40:00,28.05,28.05,28.04,28.05,32200.0,13.1125,13.1125,13.1078,13.1125,32200.0
2005-03-04 14:45:00,28.04,28.06,28.04,28.05,16400.0,13.1078,13.1172,13.1078,13.1125,16400.0
2005-03-04 14:50:00,28.05,28.07,28.04,28.05,12800.0,13.1125,13.1219,13.1078,13.1125,12800.0
2005-03-04 14:55:00,28.05,28.07,28.05,28.06,3000.0,13.1125,13.1219,13.1125,13.1172,3000.0
2005-03-04 15:00:00,28.06,28.07,28.06,28.06,5200.0,13.1172,13.1219,13.1172,13.1172,5200.0
2005-03-04 15:05:00,28.06,28.07,28.05,28.06,13200.0,13.1172,13.1219,13.1125,13.1172,13200.0
2005-03-04 15:10:00,28.06,28.07,27.95,28.04,29800.0,13.1172,13.1219,13.0658,13.1078,29800.0
2005-03-04 15:15:00,28.04,28.1,28.04,28.07,20800.0,13.1078,13.1359,13.1078,13.1219,20800.0
2005-03-04 15:20:00,28.08,28.08,28.02,28.03,47600.0,13.1265,13.1265,13.0985,13.1032,47600.0
2005-03-04 15:25:00,28.03,28.06,28.03,28.06,47000.0,13.1032,13.1172,13.1032,13.1172,47000.0
2005-03-04 15:30:00,28.06,28.07,28.04,28.05,30000.0,13.1172,13.1219,13.1078,13.1125,30000.0
2005-03-04 15:35:00,28.06,28.06,28.04,28.06,88400.0,13.1172,13.1172,13.1078,13.1172,88400.0
2005-03-04 15:40:00,28.05,28.06,28.04,28.05,26400.0,13.1125,13.1172,13.1078,13.1125,26400.0
2005-03-04 15:45:00,28.05,28.06,28.04,28.06,35600.0,13.1125,13.1172,13.1078,13.1172,35600.0
2005-03-04 15:50:00,28.06,28.06,28.0,28.05,60600.0,13.1172,13.1172,13.0891,13.1125,60600.0
2005-03-04 15:55:00,28.05,28.06,28.02,28.06,46600.0,13.1125,13.1172,13.0985,13.1172,46600.0
2005-03-07 09:30:00,27.71,27.74,27.71,27.74,61000.0,13.0839,13.0981,13.0839,13.0981,61000.0
2005-03-07 09:35:00,27.74,27.74,27.7,27.71,31000.0,13.0981,13.0981,13.0792,13.0839,31000.0
2005-03-07 09:40:00,27.74,27.75,27.71,27.73,97600.0,13.0981,13.1028,13.0839,13.0934,97600.0
2005-03-07 09:45:00,27.72,27.74,27.71,27.74,40600.0,13.0886,13.0981,13.0839,13.0981,40600.0
2005-03-07 09:50:00,27.74,27.74,27.73,27.74,32400.0,13.0981,13.0981,13.0934,13.0981,32400.0
2005-03-07 09:55:00,27.74,27.75,27.74,27.74,48800.0,13.0981,13.1028,13.0981,13.0981,48800.0
2005-03-07 10:00:00,27.74,27.84,27.74,27.84,26800.0,13.0981,13.1453,13.0981,13.1453,26800.0
2005-03-07 10:05:00,27.84,27.84,27.82,27.82,28200.0,13.1453,13.1453,13.1359,13.1359,28200.0
2005-03-07 10:10:00,27.82,27.84,27.75,27.82,63200.0,13.1359,13.1453,13.1028,13.1359,63200.0
2005-03-07 10:15:00,27.82,27.82,27.77,27.77,22800.0,13.1359,13.1359,13.1122,13.1122,22800.0
2005-03-07 10:20:00,27.77,27.77,27.75,27.75,10200.0,13.1122,13.1122,13.1028,13.1028,10200.0
2005-03-07 10:25:00,27.75,27.78,27.75,27.76,17400.0,13.1028,13.117,13.1028,13.1075,17400.0
2005-03-07 10:30:00,27.76,27.76,27.74,27.75,14000.0,13.1075,13.1075,13.0981,13.1028,14000.0
2005-03-07 10:35:00,27.75,27.78,27.75,27.77,11200.0,13.1028,13.117,13.1028,13.1122,11200.0
2005-03-07 10:40:00,27.77,27.78,27.76,27.76,9400.0,13.1122,13.117,13.1075,13.1075,9400.0
2005-03-07 10:45:00,27.76,27.78,27.75,27.75,10400.0,13.1075,13.117,13.1028,13.1028,10400.0
2005-03-07 10:50:00,27.75,27.76,27.75,27.75,17000.0,13.1028,13.1075,13.1028,13.1028,17000.0
2005-03-07 10:55:00,27.75,27.78,27.74,27.78,27200.0,13.1028,13.117,13.0981,13.117,27200.0
2005-03-07 11:00:00,27.78,27.78,27.75,27.77,23200.0,13.117,13.117,13.1028,13.1122,23200.0
2005-03-07 11:05:00,27.77,27.77,27.75,27.75,26800.0,13.1122,13.1122,13.1028,13.1028,26800.0
2005-03-07 11:10:00,27.77,27.77,27.75,27.76,22000.0,13.1122,13.1122,13.1028,13.1075,22000.0
2005-03-07 11:15:00,27.76,27.77,27.75,27.75,39800.0,13.1075,13.1122,13.1028,13.1028,39800.0
2005-03-07 11:20:00,27.75,27.76,27.73,27.74,28600.0,13.1028,13.1075,13.0934,13.0981,28600.0
2005-03-07 11:25:00,27.74,27.76,27.74,27.75,76400.0,13.0981,13.1075,13.0981,13.1028,76400.0
2005-03-07 11:30:00,27.75,27.75,27.73,27.75,28600.0,13.1028,13.1028,13.0934,13.1028,28600.0
2005-03-07 11:35:00,27.75,27.8,27.75,27.78,28200.0,13.1028,13.1264,13.1028,13.117,28200.0
2005-03-07 11:40:00,27.78,27.8,27.77,27.8,18800.0,13.117,13.1264,13.1122,13.1264,18800.0
2005-03-07 11:45:00,27.8,27.83,27.8,27.81,82800.0,13.1264,13.1406,13.1264,13.1311,82800.0
2005-03-07 11:50:00,27.81,27.82,27.8,27.8,28200.0,13.1311,13.1359,13.1264,13.1264,28200.0
2005-03-07 11:55:00,27.81,27.82,27.8,27.81,77600.0,13.1311,13.1359,13.1264,13.1311,77600.0
2005-03-07 12:00:00,27.81,27.86,27.8,27.85,42400.0,13.1311,13.1547,13.1264,13.15,42400.0
2005-03-07 12:05:00,27.86,27.87,27.81,27.83,51800.0,13.1547,13.1595,13.1311,13.1406,51800.0
2005-03-07 12:10:00,27.83,27.9,27.82,27.9,65000.0,13.1406,13.1736,13.1359,13.1736,65000.0
2005-03-07 12:15:00,27.89,27.9,27.88,27.88,15000.0,13.1689,13.1736,13.1642,13.1642,15000.0
2005-03-07 12:20:00,27.88,27.89,27.86,27.89,28600.0,13.1642,13.1689,13.1547,13.1689,28600.0
2005-03-07 12:25:00,27.9,27.9,27.88,27.88,21400.0,13.1736,13.1736,13.1642,13.1642,21400.0
2005-03-07 12:30:00,27.89,27.89,27.86,27.87,34600.0,13.1689,13.1689,13.1547,13.1595,34600.0
2005-03-07 12:35:00,27.87,27.9,27.87,27.88,32800.0,13.1595,13.1736,13.1595,13.1642,32800.0
2005-03-07 12:40:00,27.88,27.89,27.86,27.88,15800.0,13.1642,13.1689,13.1547,13.1642,15800.0
2005-03-07 12:45:00,27.88,27.88,27.86,27.87,13800.0,13.1642,13.1642,13.1547,13.1595,13800.0
2005-03-07 12:50:00,27.88,27.89,27.87,27.88,27800.0,13.1642,13.1689,13.1595,13.1642,27800.0
2005-03-07 12:55:00,27.89,27.9,27.86,27.86,27400.0,13.1689,13.1736,13.1547,13.1547,27400.0
2005-03-07 13:00:00,27.86,27.88,27.84,27.88,14800.0,13.1547,13.1642,13.1453,13.1642,14800.0
2005-03-07 13:05:00,27.88,27.88,27.84,27.87,15800.0,13.1642,13.1642,13.1453,13.1595,15800.0
2005-03-07 13:10:00,27.88,27.88,27.88,27.88,7800.0,13.1642,13.1642,13.1642,13.1642,7800.0
2005-03-07 13:15:00,27.88,27.89,27.88,27.89,23000.0,13.1642,13.1689,13.1642,13.1689,23000.0
2005-03-07 13:20:00,27.89,27.89,27.83,27.86,26000.0,13.1689,13.1689,13.1406,13.1547,26000.0
2005-03-07 13:25:00,27.86,27.89,27.83,27.88,33200.0,13.1547,13.1689,13.1406,13.1642,33200.0
2005-03-07 13:30:00,27.88,27.89,27.86,27.88,13800.0,13.1642,13.1689,13.1547,13.1642,13800.0
2005-03-07 13:35:00,27.88,27.88,27.85,27.88,8600.0,13.1642,13.1642,13.15,13.1642,8600.0
2005-03-07 13:40:00,27.88,27.89,27.86,27.88,8400.0,13.1642,13.1689,13.1547,13.1642,8400.0
2005-03-07 13:45:00,27.89,27.89,27.84,27.84,19600.0,13.1689,13.1689,13.1453,13.1453,19600.0
2005-03-07 13:50:00,27.84,27.87,27.83,27.86,32000.0,13.1453,13.1595,13.1406,13.1547,32000.0
2005-03-07 13:55:00,27.85,27.88,27.83,27.86,17600.0,13.15,13.1642,13.1406,13.1547,17600.0
2005-03-07 14:00:00,27.86,27.86,27.85,27.86,7200.0,13.1547,13.1547,13.15,13.1547,7200.0
2005-03-07 14:05:00,27.85,27.86,27.83,27.84,17800.0,13.15,13.1547,13.1406,13.1453,17800.0
2005-03-07 14:10:00,27.83,27.84,27.83,27.84,2400.0,13.1406,13.1453,13.1406,13.1453,2400.0
2005-03-07 14:15:00,27.84,27.86,27.82,27.82,8800.0,13.1453,13.1547,13.1359,13.1359,8800.0
2005-03-07 14:20:00,27.82,27.82,27.75,27.78,29800.0,13.1359,13.1359,13.1028,13.117,29800.0
2005-03-07 14:25:00,27.78,27.83,27.77,27.81,33200.0,13.117,13.1406,13.1122,13.1311,33200.0
2005-03-07 14:30:00,27.82,27.84,27.82,27.82,13600.0,13.1359,13.1453,13.1359,13.1359,13600.0
2005-03-07 14:35:00,27.82,27.82,27.8,27.82,11400.0,13.1359,13.1359,13.1264,13.1359,11400.0
2005-03-07 14:40:00,27.83,27.84,27.81,27.83,24000.0,13.1406,13.1453,13.1311,13.1406,24000.0
2005-03-07 14:45:00,27.83,27.83,27.8,27.81,24000.0,13.1406,13.1406,13.1264,13.1311,24000.0
2005-03-07 14:50:00,27.81,27.83,27.8,27.83,10400.0,13.1311,13.1406,13.1264,13.1406,10400.0
2005-03-07 14:55:00,27.83,27.85,27.81,27.84,19000.0,13.1406,13.15,13.1311,13.1453,19000.0
2005-03-07 15:00:00,27.85,27.85,27.84,27.84,7400.0,13.15,13.15,13.1453,13.1453,7400.0
2005-03-07 15:05:00,27.84,27.86,27.84,27.85,16800.0,13.1453,13.1547,13.1453,13.15,16800.0
2005-03-07 15:10:00,27.84,27.85,27.83,27.85,13000.0,13.1453,13.15,13.1406,13.15,13000.0
2005-03-07 15:15:00,27.85,27.85,27.84,27.84,3400.0,13.15,13.15,13.1453,13.1453,3400.0
2005-03-07 15:20:00,27.85,27.88,27.85,27.88,17400.0,13.15,13.1642,13.15,13.1642,17400.0
2005-03-07 15:25:00,27.88,27.92,27.88,27.91,29800.0,13.1642,13.1831,13.1642,13.1784,29800.0
2005-03-07 15:30:00,27.9,27.9,27.83,27.84,57200.0,13.1736,13.1736,13.1406,13.1453,57200.0
2005-03-07 15:35:00,27.85,27.87,27.82,27.84,60000.0,13.15,13.1595,13.1359,13.1453,60000.0
2005-03-07 15:40:00,27.84,27.85,27.83,27.85,15800.0,13.1453,13.15,13.1406,13.15,15800.0
2005-03-07 15:45:00,27.85,27.87,27.84,27.84,8600.0,13.15,13.1595,13.1453,13.1453,8600.0
2005-03-07 15:50:00,27.83,27.85,27.81,27.82,17400.0,13.1406,13.15,13.1311,13.1359,17400.0
2005-03-07 15:55:00,27.81,27.85,27.78,27.83,25400.0,13.1311,13.15,13.117,13.1406,25400.0
2005-03-08 09:30:00,27.78,27.78,27.75,27.75,31000.0,13.117,13.117,13.1028,13.1028,31000.0
2005-03-08 09:35:00,27.75,27.8,27.75,27.75,14800.0,13.1028,13.1264,13.1028,13.1028,14800.0
2005-03-08 09:40:00,27.75,27.75,27.73,27.73,24800.0,13.1028,13.1028,13.0934,13.0934,24800.0
2005-03-08 09:45:00,27.73,27.73,27.66,27.66,28000.0,13.0934,13.0934,13.0603,13.0603,28000.0
2005-03-08 09:50:00,27.66,27.66,27.63,27.65,28000.0,13.0603,13.0603,13.0461,13.0556,28000.0
2005-03-08 09:55:00,27.65,27.65,27.5,27.5,30400.0,13.0556,13.0556,12.9848,12.9848,30400.0
2005-03-08 10:00:00,27.5,27.59,27.5,27.54,26000.0,12.9848,13.0273,12.9848,13.0036,26000.0
2005-03-08 10:05:00,27.54,27.56,27.5,27.5,19600.0,13.0036,13.0131,12.9848,12.9848,19600.0
2005-03-08 10:10:00,27.5,27.54,27.5,27.52,35000.0,12.9848,13.0036,12.9848,12.9942,35000.0
2005-03-08 10:15:00,27.52,27.53,27.5,27.51,25400.0,12.9942,12.9989,12.9848,12.9895,25400.0
2005-03-08 10:20:00,27.5,27.55,27.5,27.54,8000.0,12.9848,13.0084,12.9848,13.0036,8000.0
2005-03-08 10:25:00,27.53,27.53,27.5,27.5,19800.0,12.9989,12.9989,12.9848,12.9848,19800.0
2005-03-08 10:30:00,27.5,27.53,27.5,27.5,18000.0,12.9848,12.9989,12.9848,12.9848,18000.0
2005-03-08 10:35:00,27.5,27.53,27.49,27.49,11200.0,12.9848,12.9989,12.98,12.98,11200.0
2005-03-08 10:40:00,27.49,27.54,27.49,27.5,43000.0,12.98,13.0036,12.98,12.9848,43000.0
2005-03-08 10:45:00,27.5,27.52,27.47,27.5,34800.0,12.9848,12.9942,12.9706,12.9848,34800.0
2005-03-08 10:50:00,27.5,27.52,27.47,27.51,31600.0,12.9848,12.9942,12.9706,12.9895,31600.0
2005-03-08 10:55:00,27.5,27.53,27.5,27.53,47200.0,12.9848,12.9989,12.9848,12.9989,47200.0
2005-03-08 11:00:00,27.51,27.54,27.5,27.52,45200.0,12.9895,13.0036,12.9848,12.9942,45200.0
2005-03-08 11:05:00,27.51,27.51,27.48,27.5,79800.0,12.9895,12.9895,12.9753,12.9848,79800.0
2005-03-08 11:10:00,27.5,27.53,27.5,27.53,24800.0,12.9848,12.9989,12.9848,12.9989,24800.0
2005-03-08 11:15:00,27.54,27.56,27.5,27.5,31000.0,13.0036,13.0131,12.9848,12.9848,31000.0
2005-03-08 11:20:00,27.5,27.56,27.5,27.52,37000.0,12.9848,13.0131,12.9848,12.9942,37000.0
2005-03-08 11:25:00,27.51,27.51,27.49,27.49,19800.0,12.9895,12.9895,12.98,12.98,19800.0
2005-03-08 11:30:00,27.5,27.5,27.43,27.49,57800.0,12.9848,12.9848,12.9517,12.98,57800.0
2005-03-08 11:35:00,27.51,27.53,27.49,27.53,13400.0,12.9895,12.9989,12.98,12.9989,13400.0
2005-03-08 11:40:00,27.5,27.51,27.49,27.51,9000.0,12.9848,12.9895,12.98,12.9895,9000.0
2005-03-08 11:45:00,27.5,27.55,27.5,27.5,32800.0,12.9848,13.0084,12.9848,12.9848,32800.0
2005-03-08 11:50:00,27.51,27.51,27.49,27.5,7800.0,12.9895,12.9895,12.98,12.9848,7800.0
2005-03-08 11:55:00,27.49,27.5,27.48,27.48,12200.0,12.98,12.9848,12.9753,12.9753,12200.0
2005-03-08 12:00:00,27.49,27.51,27.49,27.51,10400.0,12.98,12.9895,12.98,12.9895,10400.0
2005-03-08 12:05:00,27.5,27.53,27.5,27.53,5600.0,12.9848,12.9989,12.9848,12.9989,5600.0
2005-03-08 12:10:00,27.53,27.53,27.5,27.5,23200.0,12.9989,12.9989,12.9848,12.9848,23200.0
2005-03-08 12:15:00,27.5,27.53,27.5,27.52,1400.0,12.9848,12.9989,12.9848,12.9942,1400.0
2005-03-08 12:20:00,27.53,27.53,27.5,27.53,3800.0,12.9989,12.9989,12.9848,12.9989,3800.0
2005-03-08 12:25:00,27.54,27.54,27.49,27.5,8400.0,13.0036,13.0036,12.98,12.9848,8400.0
2005-03-08 12:30:00,27.5,27.5,27.48,27.48,14000.0,12.9848,12.9848,12.9753,12.9753,14000.0
2005-03-08 12:35:00,27.48,27.51,27.48,27.51,4200.0,12.9753,12.9895,12.9753,12.9895,4200.0
2005-03-08 12:40:00,27.51,27.52,27.5,27.52,5200.0,12.9895,12.9942,12.9848,12.9942,5200.0
2005-03-08 12:45:00,27.51,27.52,27.5,27.5,5800.0,12.9895,12.9942,12.9848,12.9848,5800.0
2005-03-08 12:50:00,27.52,27.56,27.52,27.56,88600.0,12.9942,13.0131,12.9942,13.0131,88600.0
2005-03-08 12:55:00,27.56,27.61,27.56,27.59,95000.0,13.0131,13.0367,13.0131,13.0273,95000.0
2005-03-08 13:00:00,27.59,27.6,27.59,27.6,26200.0,13.0273,13.032,13.0273,13.032,26200.0
2005-03-08 13:05:00,27.6,27.65,27.6,27.63,91200.0,13.032,13.0556,13.032,13.0461,91200.0
2005-03-08 13:10:00,27.63,27.66,27.61,27.65,28000.0,13.0461,13.0603,13.0367,13.0556,28000.0
2005-03-08 13:15:00,27.65,27.66,27.62,27.62,289800.0,13.0556,13.0603,13.0414,13.0414,289800.0
2005-03-08 13:20:00,27.62,27.65,27.58,27.65,67000.0,13.0414,13.0556,13.0225,13.0556,67000.0
2005-03-08 13:25:00,27.57,27.6,27.57,27.59,36800.0,13.0178,13.032,13.0178,13.0273,36800.0
2005-03-08 13:30:00,27.58,27.61,27.58,27.59,35200.0,13.0225,13.0367,13.0225,13.0273,35200.0
2005-03-08 13:35:00,27.59,27.6,27.59,27.59,20600.0,13.0273,13.032,13.0273,13.0273,20600.0
2005-03-08 13:40:00,27.59,27.6,27.56,27.56,34400.0,13.0273,13.032,13.0131,13.0131,34400.0
2005-03-08 13:45:00,27.56,27.63,27.56,27.63,28800.0,13.0131,13.0461,13.0131,13.0461,28800.0
2005-03-08 13:50:00,27.63,27.63,27.56,27.6,14800.0,13.0461,13.0461,13.0131,13.032,14800.0
2005-03-08 13:55:00,27.61,27.64,27.61,27.63,13800.0,13.0367,13.0509,13.0367,13.0461,13800.0
2005-03-08 14:00:00,27.64,27.65,27.64,27.64,12000.0,13.0509,13.0556,13.0509,13.0509,12000.0
2005-03-08 14:05:00,27.64,27.65,27.62,27.62,31600.0,13.0509,13.0556,13.0414,13.0414,31600.0
2005-03-08 14:10:00,27.61,27.62,27.6,27.6,15600.0,13.0367,13.0414,13.032,13.032,15600.0
2005-03-08 14:15:00,27.6,27.63,27.6,27.61,9400.0,13.032,13.0461,13.032,13.0367,9400.0
2005-03-08 14:20:00,27.61,27.64,27.61,27.64,12000.0,13.0367,13.0509,13.0367,13.0509,12000.0
2005-03-08 14:25:00,27.64,27.65,27.64,27.64,3800.0,13.0509,13.0556,13.0509,13.0509,3800.0
2005-03-08 14:30:00,27.65,27.65,27.61,27.63,10400.0,13.0556,13.0556,13.0367,13.0461,10400.0
2005-03-08 14:35:00,27.62,27.65,27.62,27.65,12800.0,13.0414,13.0556,13.0414,13.0556,12800.0
2005-03-08 14:40:00,27.64,27.64,27.6,27.6,17000.0,13.0509,13.0509,13.032,13.032,17000.0
2005-03-08 14:45:00,27.61,27.61,27.6,27.61,4600.0,13.0367,13.0367,13.032,13.0367,4600.0
2005-03-08 14:50:00,27.62,27.64,27.61,27.61,21800.0,13.0414,13.0509,13.0367,13.0367,21800.0
2005-03-08 14:55:00,27.61,27.65,27.61,27.65,5200.0,13.0367,13.0556,13.0367,13.0556,5200.0
2005-03-08 15:00:00,27.65,27.66,27.63,27.64,10200.0,13.0556,13.0603,13.0461,13.0509,10200.0
2005-03-08 15:05:00,27.65,27.67,27.65,27.67,11000.0,13.0556,13.065,13.0556,13.065,11000.0
2005-03-08 15:10:00,27.66,27.67,27.66,27.66,9000.0,13.0603,13.065,13.0603,13.0603,9000.0
2005-03-08 15:15:00,27.67,27.68,27.65,27.65,6600.0,13.065,13.0698,13.0556,13.0556,6600.0
2005-03-08 15:20:00,27.66,27.67,27.62,27.64,24000.0,13.0603,13.065,13.0414,13.0509,24000.0
2005-03-08 15:25:00,27.64,27.65,27.64,27.64,13600.0,13.0509,13.0556,13.0509,13.0509,13600.0
2005-03-08 15:30:00,27.64,27.65,27.64,27.64,14000.0,13.0509,13.0556,13.0509,13.0509,14000.0
2005-03-08 15:35:00,27.65,27.65,27.57,27.57,28400.0,13.0556,13.0556,13.0178,13.0178,28400.0
2005-03-08 15:40:00,27.57,27.58,27.56,27.58,20800.0,13.0178,13.0225,13.0131,13.0225,20800.0
2005-03-08 15:45:00,27.59,27.61,27.58,27.61,28200.0,13.0273,13.0367,13.0225,13.0367,28200.0
2005-03-08 15:50:00,27.61,27.63,27.6,27.61,16600.0,13.0367,13.0461,13.032,13.0367,16600.0
2005-03-08 15:55:00,27.6,27.61,27.59,27.59,19200.0,13.032,13.0367,13.0273,13.0273,19200.0
2005-03-09 09:30:00,27.65,27.65,27.65,27.65,0.0,13.0556,13.0556,13.0556,13.0556,0.0
2005-03-09 09:35:00,27.45,27.45,27.3,27.31,30000.0,12.9612,12.9612,12.8903,12.895,30000.0
2005-03-09 09:40:00,27.36,27.45,27.36,27.43,33200.0,12.9187,12.9612,12.9187,12.9517,33200.0
2005-03-09 09:45:00,27.43,27.43,27.35,27.35,61000.0,12.9517,12.9517,12.9139,12.9139,61000.0
2005-03-09 09:50:00,27.35,27.45,27.22,27.22,57400.0,12.9139,12.9612,12.8526,12.8526,57400.0
2005-03-09 09:55:00,27.23,27.31,27.21,27.3,41000.0,12.8573,12.895,12.8478,12.8903,41000.0
2005-03-09 10:00:00,27.3,27.3,27.18,27.18,55000.0,12.8903,12.8903,12.8337,12.8337,55000.0
2005-03-09 10:05:00,27.18,27.18,27.16,27.18,41800.0,12.8337,12.8337,12.8242,12.8337,41800.0
2005-03-09 10:10:00,27.18,27.22,27.18,27.22,21400.0,12.8337,12.8526,12.8337,12.8526,21400.0
2005-03-09 10:15:00,27.23,27.25,27.22,27.24,8400.0,12.8573,12.8667,12.8526,12.862,8400.0
2005-03-09 10:20:00,27.24,27.24,27.22,27.23,30400.0,12.862,12.862,12.8526,12.8573,30400.0
2005-03-09 10:25:00,27.24,27.27,27.23,27.25,18800.0,12.862,12.8762,12.8573,12.8667,18800.0
2005-03-09 10:30:00,27.24,27.25,27.19,27.23,39400.0,12.862,12.8667,12.8384,12.8573,39400.0
2005-03-09 10:35:00,27.2,27.23,27.18,27.18,25800.0,12.8431,12.8573,12.8337,12.8337,25800.0
2005-03-09 10:40:00,27.18,27.2,27.18,27.19,28200.0,12.8337,12.8431,12.8337,12.8384,28200.0
2005-03-09 10:45:00,27.18,27.3,27.18,27.25,17600.0,12.8337,12.8903,12.8337,12.8667,17600.0
2005-03-09 10:50:00,27.25,27.26,27.2,27.21,15600.0,12.8667,12.8714,12.8431,12.8478,15600.0
2005-03-09 10:55:00,27.23,27.24,27.22,27.22,4600.0,12.8573,12.862,12.8526,12.8526,4600.0
2005-03-09 11:00:00,27.22,27.25,27.21,27.24,9800.0,12.8526,12.8667,12.8478,12.862,9800.0
2005-03-09 11:05:00,27.23,27.25,27.22,27.22,16200.0,12.8573,12.8667,12.8526,12.8526,16200.0
2005-03-09 11:10:00,27.22,27.23,27.21,27.22,10400.0,12.8526,12.8573,12.8478,12.8526,10400.0
2005-03-09 11:15:00,27.22,27.23,27.18,27.2,15800.0,12.8526,12.8573,12.8337,12.8431,15800.0
2005-03-09 11:20:00,27.2,27.2,27.18,27.19,23400.0,12.8431,12.8431,12.8337,12.8384,23400.0
2005-03-09 11:25:00,27.18,27.2,27.18,27.18,14000.0,12.8337,12.8431,12.8337,12.8337,14000.0
2005-03-09 11:30:00,27.19,27.19,27.17,27.17,10600.0,12.8384,12.8384,12.8289,12.8289,10600.0
2005-03-09 11:35:00,27.17,27.21,27.16,27.2,24000.0,12.8289,12.8478,12.8242,12.8431,24000.0
2005-03-09 11:40:00,27.2,27.21,27.17,27.17,5200.0,12.8431,12.8478,12.8289,12.8289,5200.0
2005-03-09 11:45:00,27.17,27.18,27.17,27.18,13200.0,12.8289,12.8337,12.8289,12.8337,13200.0
2005-03-09 11:50:00,27.17,27.17,27.14,27.14,7200.0,12.8289,12.8289,12.8148,12.8148,7200.0
2005-03-09 11:55:00,27.14,27.14,27.13,27.13,11200.0,12.8148,12.8148,12.8101,12.8101,11200.0
2005-03-09 12:00:00,27.13,27.14,27.13,27.14,18200.0,12.8101,12.8148,12.8101,12.8148,18200.0
2005-03-09 12:05:00,27.14,27.14,27.13,27.14,6000.0,12.8148,12.8148,12.8101,12.8148,6000.0
2005-03-09 12:10:00,27.14,27.16,27.14,27.15,4800.0,12.8148,12.8242,12.8148,12.8195,4800.0
2005-03-09 12:15:00,27.14,27.16,27.13,27.14,12400.0,12.8148,12.8242,12.8101,12.8148,12400.0
2005-03-09 12:20:00,27.14,27.15,27.14,27.14,15800.0,12.8148,12.8195,12.8148,12.8148,15800.0
2005-03-09 12:25:00,27.14,27.15,27.14,27.14,52600.0,12.8148,12.8195,12.8148,12.8148,52600.0
2005-03-09 12:30:00,27.16,27.16,27.15,27.15,1200.0,12.8242,12.8242,12.8195,12.8195,1200.0
2005-03-09 12:35:00,27.16,27.17,27.16,27.17,1400.0,12.8242,12.8289,12.8242,12.8289,1400.0
2005-03-09 12:40:00,27.18,27.19,27.16,27.17,3800.0,12.8337,12.8384,12.8242,12.8289,3800.0
2005-03-09 12:45:00,27.17,27.19,27.17,27.18,7800.0,12.8289,12.8384,12.8289,12.8337,7800.0
2005-03-09 12:50:00,27.19,27.2,27.13,27.19,27600.0,12.8384,12.8431,12.8101,12.8384,27600.0
2005-03-09 12:55:00,27.2,27.2,27.13,27.13,15000.0,12.8431,12.8431,12.8101,12.8101,15000.0
2005-03-09 13:00:00,27.13,27.16,27.13,27.16,10200.0,12.8101,12.8242,12.8101,12.8242,10200.0
2005-03-09 13:05:00,27.16,27.16,27.14,27.15,19400.0,12.8242,12.8242,12.8148,12.8195,19400.0
2005-03-09 13:10:00,27.15,27.15,27.1,27.11,67600.0,12.8195,12.8195,12.7959,12.8006,67600.0
2005-03-09 13:15:00,27.11,27.17,27.11,27.15,20400.0,12.8006,12.8289,12.8006,12.8195,20400.0
2005-03-09 13:20:00,27.14,27.17,27.14,27.17,7200.0,12.8148,12.8289,12.8148,12.8289,7200.0
2005-03-09 13:25:00,27.17,27.17,27.13,27.15,7000.0,12.8289,12.8289,12.8101,12.8195,7000.0
2005-03-09 13:30:00,27.15,27.17,27.13,27.17,14800.0,12.8195,12.8289,12.8101,12.8289,14800.0
2005-03-09 13:35:00,27.16,27.17,27.15,27.15,29000.0,12.8242,12.8289,12.8195,12.8195,29000.0
2005-03-09 13:40:00,27.15,27.16,27.15,27.15,6400.0,12.8195,12.8242,12.8195,12.8195,6400.0
2005-03-09 13:45:00,27.15,27.19,27.15,27.19,7000.0,12.8195,12.8384,12.8195,12.8384,7000.0
2005-03-09 13:50:00,27.19,27.21,27.19,27.2,18400.0,12.8384,12.8478,12.8384,12.8431,18400.0
2005-03-09 13:55:00,27.2,27.22,27.19,27.2,10400.0,12.8431,12.8526,12.8384,12.8431,10400.0
2005-03-09 14:00:00,27.21,27.23,27.19,27.19,21200.0,12.8478,12.8573,12.8384,12.8384,21200.0
2005-03-09 14:05:00,27.18,27.21,27.18,27.21,7800.0,12.8337,12.8478,12.8337,12.8478,7800.0
2005-03-09 14:10:00,27.21,27.24,27.21,27.23,6000.0,12.8478,12.862,12.8478,12.8573,6000.0
2005-03-09 14:15:00,27.24,27.27,27.24,27.27,15000.0,12.862,12.8762,12.862,12.8762,15000.0
2005-03-09 14:20:00,27.25,27.28,27.18,27.23,46800.0,12.8667,12.8809,12.8337,12.8573,46800.0
2005-03-09 14:25:00,27.23,27.26,27.2,27.26,19600.0,12.8573,12.8714,12.8431,12.8714,19600.0
2005-03-09 14:30:00,27.26,27.3,27.25,27.25,28000.0,12.8714,12.8903,12.8667,12.8667,28000.0
2005-03-09 14:35:00,27.27,27.27,27.23,27.27,21800.0,12.8762,12.8762,12.8573,12.8762,21800.0
2005-03-09 14:40:00,27.27,27.31,27.25,27.29,47200.0,12.8762,12.895,12.8667,12.8856,47200.0
2005-03-09 14:45:00,27.29,27.31,27.28,27.28,18200.0,12.8856,12.895,12.8809,12.8809,18200.0
2005-03-09 14:50:00,27.28,27.29,27.28,27.29,6800.0,12.8809,12.8856,12.8809,12.8856,6800.0
2005-03-09 14:55:00,27.29,27.3,27.28,27.3,44400.0,12.8856,12.8903,12.8809,12.8903,44400.0
2005-03-09 15:00:00,27.3,27.31,27.25,27.29,10400.0,12.8903,12.895,12.8667,12.8856,10400.0
2005-03-09 15:05:00,27.28,27.34,27.28,27.34,51600.0,12.8809,12.9092,12.8809,12.9092,51600.0
2005-03-09 15:10:00,27.34,27.35,27.22,27.22,21800.0,12.9092,12.9139,12.8526,12.8526,21800.0
2005-03-09 15:15:00,27.22,27.23,27.2,27.2,38800.0,12.8526,12.8573,12.8431,12.8431,38800.0
2005-03-09 15:20:00,27.2,27.27,27.2,27.27,35800.0,12.8431,12.8762,12.8431,12.8762,35800.0
2005-03-09 15:25:00,27.27,27.27,27.25,27.26,22400.0,12.8762,12.8762,12.8667,12.8714,22400.0
2005-03-09 15:30:00,27.26,27.27,27.23,27.23,22000.0,12.8714,12.8762,12.8573,12.8573,22000.0
2005-03-09 15:35:00,27.22,27.22,27.18,27.2,13800.0,12.8526,12.8526,12.8337,12.8431,13800.0
2005-03-09 15:40:00,27.18,27.18,27.09,27.14,49800.0,12.8337,12.8337,12.7912,12.8148,49800.0
2005-03-09 15:45:00,27.13,27.13,27.06,27.1,37600.0,12.8101,12.8101,12.777,12.7959,37600.0
2005-03-09 15:50:00,27.11,27.13,27.09,27.11,25000.0,12.8006,12.8101,12.7912,12.8006,25000.0
2005-03-09 15:55:00,27.11,27.11,27.07,27.09,33400.0,12.8006,12.8006,12.7817,12.7912,33400.0
2005-03-10 09:30:00,27.1,27.2,27.1,27.2,51200.0,12.7959,12.8431,12.7959,12.8431,51200.0
2005-03-10 09:35:00,27.2,27.21,27.13,27.13,15400.0,12.8431,12.8478,12.8101,12.8101,15400.0
2005-03-10 09:40:00,27.12,27.15,27.12,27.15,28800.0,12.8053,12.8195,12.8053,12.8195,28800.0
2005-03-10 09:45:00,27.15,27.18,27.1,27.13,37600.0,12.8195,12.8337,12.7959,12.8101,37600.0
2005-03-10 09:50:00,27.11,27.15,27.11,27.15,25200.0,12.8006,12.8195,12.8006,12.8195,25200.0
2005-03-10 09:55:00,27.15,27.17,27.11,27.11,33200.0,12.8195,12.8289,12.8006,12.8006,33200.0
2005-03-10 10:00:00,27.11,27.14,27.1,27.11,25800.0,12.8006,12.8148,12.7959,12.8006,25800.0
2005-03-10 10:05:00,27.12,27.15,27.12,27.14,36600.0,12.8053,12.8195,12.8053,12.8148,36600.0
2005-03-10 10:10:00,27.13,27.15,27.1,27.11,25400.0,12.8101,12.8195,12.7959,12.8006,25400.0
2005-03-10 10:15:00,27.11,27.13,27.09,27.09,15000.0,12.8006,12.8101,12.7912,12.7912,15000.0
2005-03-10 10:20:00,27.07,27.09,27.04,27.04,35000.0,12.7817,12.7912,12.7676,12.7676,35000.0
2005-03-10 10:25:00,27.05,27.05,26.95,27.01,27800.0,12.7723,12.7723,12.7251,12.7534,27800.0
2005-03-10 10:30:00,27.02,27.1,27.02,27.1,30400.0,12.7581,12.7959,12.7581,12.7959,30400.0
2005-03-10 10:35:00,27.1,27.14,27.07,27.07,31600.0,12.7959,12.8148,12.7817,12.7817,31600.0
2005-03-10 10:40:00,27.07,27.08,27.03,27.06,18600.0,12.7817,12.7864,12.7628,12.777,18600.0
2005-03-10 10:45:00,27.08,27.09,27.06,27.08,24000.0,12.7864,12.7912,12.777,12.7864,24000.0
2005-03-10 10:50:00,27.08,27.09,27.08,27.08,4200.0,12.7864,12.7912,12.7864,12.7864,4200.0
2005-03-10 10:55:00,27.09,27.09,27.09,27.09,1200.0,12.7912,12.7912,12.7912,12.7912,1200.0
2005-03-10 11:00:00,27.09,27.14,27.09,27.14,33200.0,12.7912,12.8148,12.7912,12.8148,33200.0
2005-03-10 11:05:00,27.13,27.14,27.11,27.13,19000.0,12.8101,12.8148,12.8006,12.8101,19000.0
2005-03-10 11:10:00,27.13,27.14,27.03,27.05,46200.0,12.8101,12.8148,12.7628,12.7723,46200.0
2005-03-10 11:15:00,27.06,27.14,27.06,27.07,48200.0,12.777,12.8148,12.777,12.7817,48200.0
2005-03-10 11:20:00,27.08,27.1,27.08,27.1,10200.0,12.7864,12.7959,12.7864,12.7959,10200.0
2005-03-10 11:25:00,27.1,27.13,27.1,27.11,4600.0,12.7959,12.8101,12.7959,12.8006,4600.0
2005-03-10 11:30:00,27.11,27.14,27.11,27.12,16000.0,12.8006,12.8148,12.8006,12.8053,16000.0
2005-03-10 11:35:00,27.12,27.15,27.12,27.12,15200.0,12.8053,12.8195,12.8053,12.8053,15200.0
2005-03-10 11:40:00,27.11,27.14,27.11,27.13,13800.0,12.8006,12.8148,12.8006,12.8101,13800.0
2005-03-10 11:45:00,27.13,27.18,27.13,27.18,22200.0,12.8101,12.8337,12.8101,12.8337,22200.0
2005-03-10 11:50:00,27.17,27.18,27.15,27.17,22800.0,12.8289,12.8337,12.8195,12.8289,22800.0
2005-03-10 11:55:00,27.18,27.18,27.13,27.15,12800.0,12.8337,12.8337,12.8101,12.8195,12800.0
2005-03-10 12:00:00,27.15,27.18,27.15,27.17,35000.0,12.8195,12.8337,12.8195,12.8289,35000.0
2005-03-10 12:05:00,27.17,27.18,27.17,27.18,44600.0,12.8289,12.8337,12.8289,12.8337,44600.0
2005-03-10 12:10:00,27.19,27.29,27.19,27.25,52800.0,12.8384,12.8856,12.8384,12.8667,52800.0
2005-03-10 12:15:00,27.23,27.23,27.21,27.22,7400.0,12.8573,12.8573,12.8478,12.8526,7400.0
2005-03-10 12:20:00,27.22,27.25,27.21,27.24,19200.0,12.8526,12.8667,12.8478,12.862,19200.0
2005-03-10 12:25:00,27.23,27.24,27.23,27.24,3800.0,12.8573,12.862,12.8573,12.862,3800.0
2005-03-10 12:30:00,27.24,27.25,27.23,27.23,5800.0,12.862,12.8667,12.8573,12.8573,5800.0
2005-03-10 12:35:00,27.24,27.25,27.23,27.23,4400.0,12.862,12.8667,12.8573,12.8573,4400.0
2005-03-10 12:40:00,27.24,27.28,27.23,27.24,17800.0,12.862,12.8809,12.8573,12.862,17800.0
2005-03-10 12:45:00,27.23,27.25,27.2,27.22,11800.0,12.8573,12.8667,12.8431,12.8526,11800.0
2005-03-10 12:50:00,27.2,27.23,27.2,27.22,8400.0,12.8431,12.8573,12.8431,12.8526,8400.0
2005-03-10 12:55:00,27.23,27.25,27.23,27.25,7800.0,12.8573,12.8667,12.8573,12.8667,7800.0
2005-03-10 13:00:00,27.25,27.25,27.23,27.25,18000.0,12.8667,12.8667,12.8573,12.8667,18000.0
2005-03-10 13:05:00,27.25,27.25,27.24,27.25,6400.0,12.8667,12.8667,12.862,12.8667,6400.0
2005-03-10 13:10:00,27.25,27.26,27.25,27.26,10200.0,12.8667,12.8714,12.8667,12.8714,10200.0
2005-03-10 13:15:00,27.26,27.32,27.25,27.32,32000.0,12.8714,12.8998,12.8667,12.8998,32000.0
2005-03-10 13:20:00,27.32,27.32,27.27,27.28,11200.0,12.8998,12.8998,12.8762,12.8809,11200.0
2005-03-10 13:25:00,27.27,27.3,27.27,27.3,54800.0,12.8762,12.8903,12.8762,12.8903,54800.0
2005-03-10 13:30:00,27.3,27.31,27.28,27.31,31600.0,12.8903,12.895,12.8809,12.895,31600.0
2005-03-10 13:35:00,27.31,27.38,27.3,27.36,44000.0,12.895,12.9281,12.8903,12.9187,44000.0
2005-03-10 13:40:00,27.37,27.38,27.35,27.37,32200.0,12.9234,12.9281,12.9139,12.9234,32200.0
2005-03-10 13:45:00,27.37,27.42,27.36,27.42,26000.0,12.9234,12.947,12.9187,12.947,26000.0
2005-03-10 13:50:00,27.42,27.42,27.39,27.39,8600.0,12.947,12.947,12.9328,12.9328,8600.0
2005-03-10 13:55:00,27.39,27.46,27.39,27.46,42600.0,12.9328,12.9659,12.9328,12.9659,42600.0
2005-03-10 14:00:00,27.46,27.47,27.4,27.4,44000.0,12.9659,12.9706,12.9375,12.9375,44000.0
2005-03-10 14:05:00,27.4,27.42,27.4,27.42,41400.0,12.9375,12.947,12.9375,12.947,41400.0
2005-03-10 14:10:00,27.42,27.45,27.42,27.44,24200.0,12.947,12.9612,12.947,12.9564,24200.0
2005-03-10 14:15:00,27.45,27.45,27.44,27.45,32200.0,12.9612,12.9612,12.9564,12.9612,32200.0
2005-03-10 14:20:00,27.45,27.48,27.44,27.45,50400.0,12.9612,12.9753,12.9564,12.9612,50400.0
2005-03-10 14:25:00,27.46,27.47,27.44,27.47,51000.0,12.9659,12.9706,12.9564,12.9706,51000.0
2005-03-10 14:30:00,27.46,27.54,27.46,27.5,73400.0,12.9659,13.0036,12.9659,12.9848,73400.0
2005-03-10 14:35:00,27.5,27.57,27.5,27.55,34600.0,12.9848,13.0178,12.9848,13.0084,34600.0
2005-03-10 14:40:00,27.55,27.59,27.55,27.59,25400.0,13.0084,13.0273,13.0084,13.0273,25400.0
2005-03-10 14:45:00,27.59,27.65,27.59,27.64,44000.0,13.0273,13.0556,13.0273,13.0509,44000.0
2005-03-10 14:50:00,27.61,27.64,27.61,27.64,70000.0,13.0367,13.0509,13.0367,13.0509,70000.0
2005-03-10 14:55:00,27.64,27.65,27.55,27.57,63000.0,13.0509,13.0556,13.0084,13.0178,63000.0
2005-03-10 15:00:00,27.57,27.58,27.5,27.5,42000.0,13.0178,13.0225,12.9848,12.9848,42000.0
2005-03-10 15:05:00,27.5,27.5,27.4,27.42,44400.0,12.9848,12.9848,12.9375,12.947,44400.0
2005-03-10 15:10:00,27.41,27.5,27.4,27.5,42800.0,12.9423,12.9848,12.9375,12.9848,42800.0
2005-03-10 15:15:00,27.45,27.48,27.45,27.47,68000.0,12.9612,12.9753,12.9612,12.9706,68000.0
2005-03-10 15:20:00,27.48,27.5,27.45,27.49,24200.0,12.9753,12.9848,12.9612,12.98,24200.0
2005-03-10 15:25:00,27.5,27.5,27.4,27.46,34000.0,12.9848,12.9848,12.9375,12.9659,34000.0
2005-03-10 15:30:00,27.46,27.5,27.45,27.46,26200.0,12.9659,12.9848,12.9612,12.9659,26200.0
2005-03-10 15:35:00,27.45,27.48,27.43,27.44,55400.0,12.9612,12.9753,12.9517,12.9564,55400.0
2005-03-10 15:40:00,27.44,27.5,27.44,27.48,36200.0,12.9564,12.9848,12.9564,12.9753,36200.0
2005-03-10 15:45:00,27.48,27.49,27.4,27.48,39600.0,12.9753,12.98,12.9375,12.9753,39600.0
2005-03-10 15:50:00,27.49,27.49,27.48,27.48,29600.0,12.98,12.98,12.9753,12.9753,29600.0
2005-03-10 15:55:00,27.48,27.5,27.48,27.5,41600.0,12.9753,12.9848,12.9753,12.9848,41600.0
2005-03-11 09:30:00,27.53,27.53,27.42,27.45,51800.0,12.9989,12.9989,12.947,12.9612,51800.0
2005-03-11 09:35:00,27.45,27.55,27.45,27.55,22400.0,12.9612,13.0084,12.9612,13.0084,22400.0
2005-03-11 09:40:00,27.55,27.65,27.5,27.5,62000.0,13.0084,13.0556,12.9848,12.9848,62000.0
2005-03-11 09:45:00,27.47,27.58,27.43,27.56,42400.0,12.9706,13.0225,12.9517,13.0131,42400.0
2005-03-11 09:50:00,27.56,27.56,27.43,27.51,37800.0,13.0131,13.0131,12.9517,12.9895,37800.0
2005-03-11 09:55:00,27.51,27.56,27.45,27.48,35600.0,12.9895,13.0131,12.9612,12.9753,35600.0
2005-03-11 10:00:00,27.47,27.5,27.44,27.45,20200.0,12.9706,12.9848,12.9564,12.9612,20200.0
2005-03-11 10:05:00,27.47,27.48,27.43,27.45,26800.0,12.9706,12.9753,12.9517,12.9612,26800.0
2005-03-11 10:10:00,27.44,27.46,27.44,27.45,13600.0,12.9564,12.9659,12.9564,12.9612,13600.0
2005-03-11 10:15:00,27.43,27.45,27.41,27.42,41200.0,12.9517,12.9612,12.9423,12.947,41200.0
2005-03-11 10:20:00,27.42,27.46,27.42,27.43,28000.0,12.947,12.9659,12.947,12.9517,28000.0
2005-03-11 10:25:00,27.42,27.42,27.38,27.41,15800.0,12.947,12.947,12.9281,12.9423,15800.0
2005-03-11 10:30:00,27.42,27.45,27.41,27.41,12400.0,12.947,12.9612,12.9423,12.9423,12400.0
2005-03-11 10:35:00,27.42,27.44,27.39,27.44,15600.0,12.947,12.9564,12.9328,12.9564,15600.0
2005-03-11 10:40:00,27.44,27.46,27.43,27.45,10000.0,12.9564,12.9659,12.9517,12.9612,10000.0
2005-03-11 10:45:00,27.44,27.48,27.43,27.45,20000.0,12.9564,12.9753,12.9517,12.9612,20000.0
2005-03-11 10:50:00,27.42,27.42,27.34,27.36,25400.0,12.947,12.947,12.9092,12.9187,25400.0
2005-03-11 10:55:00,27.36,27.39,27.34,27.39,35800.0,12.9187,12.9328,12.9092,12.9328,35800.0
2005-03-11 11:00:00,27.39,27.46,27.39,27.45,18200.0,12.9328,12.9659,12.9328,12.9612,18200.0
2005-03-11 11:05:00,27.45,27.49,27.45,27.49,11800.0,12.9612,12.98,12.9612,12.98,11800.0
2005-03-11 11:10:00,27.5,27.5,27.35,27.35,22000.0,12.9848,12.9848,12.9139,12.9139,22000.0
2005-03-11 11:15:00,27.34,27.48,27.34,27.48,27600.0,12.9092,12.9753,12.9092,12.9753,27600.0
2005-03-11 11:20:00,27.47,27.48,27.45,27.45,6200.0,12.9706,12.9753,12.9612,12.9612,6200.0
2005-03-11 11:25:00,27.43,27.43,27.39,27.39,7400.0,12.9517,12.9517,12.9328,12.9328,7400.0
2005-03-11 11:30:00,27.38,27.39,27.37,27.38,10000.0,12.9281,12.9328,12.9234,12.9281,10000.0
2005-03-11 11:35:00,27.39,27.45,27.38,27.4,9600.0,12.9328,12.9612,12.9281,12.9375,9600.0
2005-03-11 11:40:00,27.43,27.43,27.4,27.41,4400.0,12.9517,12.9517,12.9375,12.9423,4400.0
2005-03-11 11:45:00,27.4,27.43,27.4,27.43,6000.0,12.9375,12.9517,12.9375,12.9517,6000.0
2005-03-11 11:50:00,27.42,27.43,27.41,27.41,7000.0,12.947,12.9517,12.9423,12.9423,7000.0
2005-03-11 11:55:00,27.42,27.42,27.32,27.33,14000.0,12.947,12.947,12.8998,12.9045,14000.0
2005-03-11 12:00:00,27.33,27.38,27.33,27.36,17200.0,12.9045,12.9281,12.9045,12.9187,17200.0
2005-03-11 12:05:00,27.36,27.38,27.35,27.35,11000.0,12.9187,12.9281,12.9139,12.9139,11000.0
2005-03-11 12:10:00,27.35,27.35,27.29,27.31,21800.0,12.9139,12.9139,12.8856,12.895,21800.0
2005-03-11 12:15:00,27.32,27.33,27.3,27.3,2400.0,12.8998,12.9045,12.8903,12.8903,2400.0
2005-03-11 12:20:00,27.3,27.33,27.29,27.33,13800.0,12.8903,12.9045,12.8856,12.9045,13800.0
2005-03-11 12:25:00,27.32,27.33,27.31,27.33,9000.0,12.8998,12.9045,12.895,12.9045,9000.0
2005-03-11 12:30:00,27.33,27.33,27.32,27.33,3400.0,12.9045,12.9045,12.8998,12.9045,3400.0
2005-03-11 12:35:00,27.32,27.35,27.31,27.32,9200.0,12.8998,12.9139,12.895,12.8998,9200.0
2005-03-11 12:40:00,27.32,27.32,27.31,27.31,2400.0,12.8998,12.8998,12.895,12.895,2400.0
2005-03-11 12:45:00,27.31,27.33,27.3,27.33,5200.0,12.895,12.9045,12.8903,12.9045,5200.0
2005-03-11 12:50:00,27.33,27.36,27.33,27.33,4600.0,12.9045,12.9187,12.9045,12.9045,4600.0
2005-03-11 12:55:00,27.32,27.32,27.25,27.25,7600.0,12.8998,12.8998,12.8667,12.8667,7600.0
2005-03-11 13:00:00,27.28,27.3,27.27,27.28,6000.0,12.8809,12.8903,12.8762,12.8809,6000.0
2005-03-11 13:05:00,27.29,27.31,27.29,27.3,13600.0,12.8856,12.895,12.8856,12.8903,13600.0
2005-03-11 13:10:00,27.3,27.3,27.28,27.29,6400.0,12.8903,12.8903,12.8809,12.8856,6400.0
2005-03-11 13:15:00,27.27,27.28,27.25,27.25,4200.0,12.8762,12.8809,12.8667,12.8667,4200.0
2005-03-11 13:20:00,27.27,27.27,27.25,27.25,6400.0,12.8762,12.8762,12.8667,12.8667,6400.0
2005-03-11 13:25:00,27.26,27.28,27.25,27.28,2000.0,12.8714,12.8809,12.8667,12.8809,2000.0
2005-03-11 13:30:00,27.27,27.27,27.23,27.25,7200.0,12.8762,12.8762,12.8573,12.8667,7200.0
2005-03-11 13:35:00,27.25,27.26,27.25,27.26,3400.0,12.8667,12.8714,12.8667,12.8714,3400.0
2005-03-11 13:40:00,27.26,27.26,27.23,27.23,5000.0,12.8714,12.8714,12.8573,12.8573,5000.0
2005-03-11 13:45:00,27.21,27.23,27.18,27.21,9800.0,12.8478,12.8573,12.8337,12.8478,9800.0
2005-03-11 13:50:00,27.21,27.27,27.18,27.27,11200.0,12.8478,12.8762,12.8337,12.8762,11200.0
2005-03-11 13:55:00,27.27,27.27,27.22,27.22,13400.0,12.8762,12.8762,12.8526,12.8526,13400.0
2005-03-11 14:00:00,27.23,27.27,27.23,27.27,9600.0,12.8573,12.8762,12.8573,12.8762,9600.0
2005-03-11 14:05:00,27.27,27.27,27.22,27.27,9800.0,12.8762,12.8762,12.8526,12.8762,9800.0
2005-03-11 14:10:00,27.27,27.28,27.25,27.27,4400.0,12.8762,12.8809,12.8667,12.8762,4400.0
2005-03-11 14:15:00,27.28,27.31,27.28,27.3,5200.0,12.8809,12.895,12.8809,12.8903,5200.0
2005-03-11 14:20:00,27.26,27.31,27.23,27.31,13200.0,12.8714,12.895,12.8573,12.895,13200.0
2005-03-11 14:25:00,27.28,27.29,27.27,27.27,5200.0,12.8809,12.8856,12.8762,12.8762,5200.0
2005-03-11 14:30:00,27.27,27.32,27.27,27.27,7000.0,12.8762,12.8998,12.8762,12.8762,7000.0
2005-03-11 14:35:00,27.27,27.28,27.24,27.25,4600.0,12.8762,12.8809,12.862,12.8667,4600.0
2005-03-11 14:40:00,27.25,27.26,27.25,27.25,4200.0,12.8667,12.8714,12.8667,12.8667,4200.0
2005-03-11 14:45:00,27.25,27.28,27.25,27.26,9000.0,12.8667,12.8809,12.8667,12.8714,9000.0
2005-03-11 14:50:00,27.25,27.26,27.19,27.19,22600.0,12.8667,12.8714,12.8384,12.8384,22600.0
2005-03-11 14:55:00,27.18,27.26,27.18,27.26,25600.0,12.8337,12.8714,12.8337,12.8714,25600.0
2005-03-11 15:00:00,27.26,27.29,27.2,27.28,36200.0,12.8714,12.8856,12.8431,12.8809,36200.0
2005-03-11 15:05:00,27.28,27.28,27.26,27.27,11800.0,12.8809,12.8809,12.8714,12.8762,11800.0
2005-03-11 15:10:00,27.28,27.29,27.28,27.29,17600.0,12.8809,12.8856,12.8809,12.8856,17600.0
2005-03-11 15:15:00,27.28,27.29,27.25,27.27,7200.0,12.8809,12.8856,12.8667,12.8762,7200.0
2005-03-11 15:20:00,27.27,27.28,27.25,27.28,12800.0,12.8762,12.8809,12.8667,12.8809,12800.0
2005-03-11 15:25:00,27.28,27.28,27.25,27.25,4000.0,12.8809,12.8809,12.8667,12.8667,4000.0
2005-03-11 15:30:00,27.25,27.27,27.25,27.25,10800.0,12.8667,12.8762,12.8667,12.8667,10800.0
2005-03-11 15:35:00,27.24,27.25,27.23,27.25,8000.0,12.862,12.8667,12.8573,12.8667,8000.0
2005-03-11 15:40:00,27.25,27.25,27.22,27.22,4600.0,12.8667,12.8667,12.8526,12.8526,4600.0
2005-03-11 15:45:00,27.23,27.27,27.21,27.25,15800.0,12.8573,12.8762,12.8478,12.8667,15800.0
2005-03-11 15:50:00,27.25,27.26,27.24,27.24,13400.0,12.8667,12.8714,12.862,12.862,13400.0
2005-03-11 15:55:00,27.26,27.27,27.18,27.18,24800.0,12.8714,12.8762,12.8337,12.8337,24800.0
2005-03-14 09:30:00,27.2,27.2,27.2,27.2,22000.0,12.8431,12.8431,12.8431,12.8431,22000.0
2005-03-14 09:35:00,27.16,27.36,27.16,27.27,22600.0,12.8242,12.9187,12.8242,12.8762,22600.0
2005-03-14 09:40:00,27.27,27.31,27.27,27.3,24800.0,12.8762,12.895,12.8762,12.8903,24800.0
2005-03-14 09:45:00,27.3,27.31,27.24,27.24,20000.0,12.8903,12.895,12.862,12.862,20000.0
2005-03-14 09:50:00,27.24,27.3,27.2,27.27,28200.0,12.862,12.8903,12.8431,12.8762,28200.0
2005-03-14 09:55:00,27.28,27.35,27.28,27.29,27200.0,12.8809,12.9139,12.8809,12.8856,27200.0
2005-03-14 10:00:00,27.3,27.3,27.22,27.28,25000.0,12.8903,12.8903,12.8526,12.8809,25000.0
2005-03-14 10:05:00,27.28,27.34,27.28,27.34,137800.0,12.8809,12.9092,12.8809,12.9092,137800.0
2005-03-14 10:10:00,27.33,27.34,27.28,27.28,11400.0,12.9045,12.9092,12.8809,12.8809,11400.0
2005-03-14 10:15:00,27.29,27.34,27.29,27.34,72600.0,12.8856,12.9092,12.8856,12.9092,72600.0
2005-03-14 10:20:00,27.32,27.35,27.29,27.29,12200.0,12.8998,12.9139,12.8856,12.8856,12200.0
2005-03-14 10:25:00,27.3,27.35,27.28,27.35,17800.0,12.8903,12.9139,12.8809,12.9139,17800.0
2005-03-14 10:30:00,27.36,27.43,27.36,27.43,17200.0,12.9187,12.9517,12.9187,12.9517,17200.0
2005-03-14 10:35:00,27.42,27.43,27.4,27.43,7000.0,12.947,12.9517,12.9375,12.9517,7000.0
2005-03-14 10:40:00,27.43,27.45,27.4,27.4,18800.0,12.9517,12.9612,12.9375,12.9375,18800.0
2005-03-14 10:45:00,27.38,27.4,27.38,27.39,10600.0,12.9281,12.9375,12.9281,12.9328,10600.0
2005-03-14 10:50:00,27.39,27.4,27.39,27.4,5400.0,12.9328,12.9375,12.9328,12.9375,5400.0
2005-03-14 10:55:00,27.4,27.42,27.4,27.41,7400.0,12.9375,12.947,12.9375,12.9423,7400.0
2005-03-14 11:00:00,27.41,27.45,27.41,27.43,11400.0,12.9423,12.9612,12.9423,12.9517,11400.0
2005-03-14 11:05:00,27.43,27.43,27.41,27.43,4400.0,12.9517,12.9517,12.9423,12.9517,4400.0
2005-03-14 11:10:00,27.42,27.43,27.39,27.39,15800.0,12.947,12.9517,12.9328,12.9328,15800.0
2005-03-14 11:15:00,27.39,27.4,27.36,27.4,9600.0,12.9328,12.9375,12.9187,12.9375,9600.0
2005-03-14 11:20:00,27.4,27.4,27.37,27.37,6600.0,12.9375,12.9375,12.9234,12.9234,6600.0
2005-03-14 11:25:00,27.37,27.4,27.36,27.36,10800.0,12.9234,12.9375,12.9187,12.9187,10800.0
2005-03-14 11:30:00,27.36,27.39,27.36,27.38,6600.0,12.9187,12.9328,12.9187,12.9281,6600.0
2005-03-14 11:35:00,27.38,27.39,27.35,27.36,12000.0,12.9281,12.9328,12.9139,12.9187,12000.0
2005-03-14 11:40:00,27.36,27.39,27.36,27.37,16600.0,12.9187,12.9328,12.9187,12.9234,16600.0
2005-03-14 11:45:00,27.37,27.38,27.36,27.36,18000.0,12.9234,12.9281,12.9187,12.9187,18000.0
2005-03-14 11:50:00,27.36,27.39,27.36,27.39,23000.0,12.9187,12.9328,12.9187,12.9328,23000.0
2005-03-14 11:55:00,27.38,27.39,27.38,27.38,3800.0,12.9281,12.9328,12.9281,12.9281,3800.0
2005-03-14 12:00:00,27.38,27.4,27.37,27.37,9600.0,12.9281,12.9375,12.9234,12.9234,9600.0
2005-03-14 12:05:00,27.37,27.39,27.37,27.39,11000.0,12.9234,12.9328,12.9234,12.9328,11000.0
2005-03-14 12:10:00,27.38,27.39,27.38,27.38,3200.0,12.9281,12.9328,12.9281,12.9281,3200.0
2005-03-14 12:15:00,27.38,27.39,27.37,27.38,6200.0,12.9281,12.9328,12.9234,12.9281,6200.0
2005-03-14 12:20:00,27.38,27.39,27.38,27.38,6200.0,12.9281,12.9328,12.9281,12.9281,6200.0
2005-03-14 12:25:00,27.38,27.4,27.36,27.36,8600.0,12.9281,12.9375,12.9187,12.9187,8600.0
2005-03-14 12:30:00,27.36,27.39,27.35,27.38,8200.0,12.9187,12.9328,12.9139,12.9281,8200.0
2005-03-14 12:35:00,27.39,27.39,27.36,27.37,4400.0,12.9328,12.9328,12.9187,12.9234,4400.0
2005-03-14 12:40:00,27.37,27.4,27.37,27.39,8000.0,12.9234,12.9375,12.9234,12.9328,8000.0
2005-03-14 12:45:00,27.4,27.4,27.4,27.4,1000.0,12.9375,12.9375,12.9375,12.9375,1000.0
2005-03-14 12:50:00,27.4,27.43,27.4,27.42,5800.0,12.9375,12.9517,12.9375,12.947,5800.0
2005-03-14 12:55:00,27.42,27.43,27.4,27.4,5600.0,12.947,12.9517,12.9375,12.9375,5600.0
2005-03-14 13:00:00,27.41,27.42,27.39,27.42,6800.0,12.9423,12.947,12.9328,12.947,6800.0
2005-03-14 13:05:00,27.42,27.42,27.41,27.42,3800.0,12.947,12.947,12.9423,12.947,3800.0
2005-03-14 13:10:00,27.42,27.43,27.42,27.42,2600.0,12.947,12.9517,12.947,12.947,2600.0
2005-03-14 13:15:00,27.42,27.45,27.4,27.4,7000.0,12.947,12.9612,12.9375,12.9375,7000.0
2005-03-14 13:20:00,27.38,27.39,27.36,27.39,8600.0,12.9281,12.9328,12.9187,12.9328,8600.0
2005-03-14 13:25:00,27.38,27.42,27.38,27.39,18600.0,12.9281,12.947,12.9281,12.9328,18600.0
2005-03-14 13:30:00,27.39,27.4,27.39,27.39,28000.0,12.9328,12.9375,12.9328,12.9328,28000.0
2005-03-14 13:35:00,27.39,27.41,27.35,27.41,20600.0,12.9328,12.9423,12.9139,12.9423,20600.0
2005-03-14 13:40:00,27.4,27.41,27.38,27.39,6400.0,12.9375,12.9423,12.9281,12.9328,6400.0
2005-03-14 13:45:00,27.38,27.38,27.36,27.38,4600.0,12.9281,12.9281,12.9187,12.9281,4600.0
2005-03-14 13:50:00,27.38,27.38,27.36,27.36,4800.0,12.9281,12.9281,12.9187,12.9187,4800.0
2005-03-14 13:55:00,27.36,27.41,27.36,27.4,15600.0,12.9187,12.9423,12.9187,12.9375,15600.0
2005-03-14 14:00:00,27.4,27.41,27.36,27.4,24400.0,12.9375,12.9423,12.9187,12.9375,24400.0
2005-03-14 14:05:00,27.36,27.41,27.36,27.41,12800.0,12.9187,12.9423,12.9187,12.9423,12800.0
2005-03-14 14:10:00,27.4,27.4,27.36,27.37,5400.0,12.9375,12.9375,12.9187,12.9234,5400.0
2005-03-14 14:15:00,27.36,27.38,27.36,27.38,10000.0,12.9187,12.9281,12.9187,12.9281,10000.0
2005-03-14 14:20:00,27.38,27.38,27.36,27.36,11400.0,12.9281,12.9281,12.9187,12.9187,11400.0
2005-03-14 14:25:00,27.36,27.36,27.35,27.35,6200.0,12.9187,12.9187,12.9139,12.9139,6200.0
2005-03-14 14:30:00,27.34,27.34,27.32,27.32,5800.0,12.9092,12.9092,12.8998,12.8998,5800.0
2005-03-14 14:35:00,27.33,27.36,27.33,27.36,7800.0,12.9045,12.9187,12.9045,12.9187,7800.0
2005-03-14 14:40:00,27.35,27.36,27.33,27.35,3000.0,12.9139,12.9187,12.9045,12.9139,3000.0
2005-03-14 14:45:00,27.35,27.38,27.34,27.36,10600.0,12.9139,12.9281,12.9092,12.9187,10600.0
2005-03-14 14:50:00,27.35,27.38,27.35,27.38,13000.0,12.9139,12.9281,12.9139,12.9281,13000.0
2005-03-14 14:55:00,27.38,27.39,27.36,27.39,5400.0,12.9281,12.9328,12.9187,12.9328,5400.0
2005-03-14 15:00:00,27.39,27.43,27.39,27.42,15800.0,12.9328,12.9517,12.9328,12.947,15800.0
2005-03-14 15:05:00,27.42,27.42,27.4,27.42,6600.0,12.947,12.947,12.9375,12.947,6600.0
2005-03-14 15:10:00,27.42,27.45,27.42,27.45,13200.0,12.947,12.9612,12.947,12.9612,13200.0
2005-03-14 15:15:00,27.45,27.47,27.44,27.46,12400.0,12.9612,12.9706,12.9564,12.9659,12400.0
2005-03-14 15:20:00,27.46,27.46,27.38,27.39,21600.0,12.9659,12.9659,12.9281,12.9328,21600.0
2005-03-14 15:25:00,27.4,27.43,27.39,27.43,29600.0,12.9375,12.9517,12.9328,12.9517,29600.0
2005-03-14 15:30:00,27.43,27.5,27.43,27.49,28800.0,12.9517,12.9848,12.9517,12.98,28800.0
2005-03-14 15:35:00,27.49,27.5,27.47,27.48,23400.0,12.98,12.9848,12.9706,12.9753,23400.0
2005-03-14 15:40:00,27.49,27.49,27.43,27.43,12200.0,12.98,12.98,12.9517,12.9517,12200.0
2005-03-14 15:45:00,27.42,27.48,27.42,27.45,30400.0,12.947,12.9753,12.947,12.9612,30400.0
2005-03-14 15:50:00,27.45,27.5,27.45,27.5,27400.0,12.9612,12.9848,12.9612,12.9848,27400.0
2005-03-14 15:55:00,27.5,27.59,27.5,27.59,69400.0,12.9848,13.0273,12.9848,13.0273,69400.0
2005-03-15 09:35:00,27.69,27.69,27.68,27.68,65400.0,13.0745,13.0745,13.0698,13.0698,65400.0
2005-03-15 09:40:00,27.68,27.7,27.66,27.69,39600.0,13.0698,13.0792,13.0603,13.0745,39600.0
2005-03-15 09:45:00,27.7,27.73,27.61,27.64,46200.0,13.0792,13.0934,13.0367,13.0509,46200.0
2005-03-15 09:50:00,27.61,27.71,27.61,27.67,21400.0,13.0367,13.0839,13.0367,13.065,21400.0
2005-03-15 09:55:00,27.67,27.67,27.61,27.61,10600.0,13.065,13.065,13.0367,13.0367,10600.0
2005-03-15 10:00:00,27.64,27.69,27.64,27.68,9800.0,13.0509,13.0745,13.0509,13.0698,9800.0
2005-03-15 10:05:00,27.68,27.68,27.68,27.68,9200.0,13.0698,13.0698,13.0698,13.0698,9200.0
2005-03-15 10:10:00,27.68,27.7,27.66,27.7,50600.0,13.0698,13.0792,13.0603,13.0792,50600.0
2005-03-15 10:15:00,27.7,27.78,27.68,27.78,21600.0,13.0792,13.117,13.0698,13.117,21600.0
2005-03-15 10:20:00,27.78,27.79,27.75,27.75,25200.0,13.117,13.1217,13.1028,13.1028,25200.0
2005-03-15 10:25:00,27.74,27.74,27.72,27.72,26400.0,13.0981,13.0981,13.0886,13.0886,26400.0
2005-03-15 10:30:00,27.72,27.75,27.72,27.75,52400.0,13.0886,13.1028,13.0886,13.1028,52400.0
2005-03-15 10:35:00,27.75,27.85,27.75,27.82,20000.0,13.1028,13.15,13.1028,13.1359,20000.0
2005-03-15 10:40:00,27.82,27.84,27.78,27.8,26000.0,13.1359,13.1453,13.117,13.1264,26000.0
2005-03-15 10:45:00,27.82,27.87,27.81,27.87,47200.0,13.1359,13.1595,13.1311,13.1595,47200.0
2005-03-15 10:50:00,27.88,27.88,27.8,27.8,32200.0,13.1642,13.1642,13.1264,13.1264,32200.0
2005-03-15 10:55:00,27.82,27.82,27.75,27.75,17600.0,13.1359,13.1359,13.1028,13.1028,17600.0
2005-03-15 11:00:00,27.75,27.81,27.75,27.79,10400.0,13.1028,13.1311,13.1028,13.1217,10400.0
2005-03-15 11:05:00,27.8,27.81,27.75,27.75,5600.0,13.1264,13.1311,13.1028,13.1028,5600.0
2005-03-15 11:10:00,27.77,27.78,27.74,27.77,14000.0,13.1122,13.117,13.0981,13.1122,14000.0
2005-03-15 11:15:00,27.77,27.82,27.77,27.81,7800.0,13.1122,13.1359,13.1122,13.1311,7800.0
2005-03-15 11:20:00,27.8,27.8,27.79,27.79,7400.0,13.1264,13.1264,13.1217,13.1217,7400.0
2005-03-15 11:25:00,27.79,27.79,27.77,27.78,17000.0,13.1217,13.1217,13.1122,13.117,17000.0
2005-03-15 11:30:00,27.79,27.8,27.77,27.77,6400.0,13.1217,13.1264,13.1122,13.1122,6400.0
2005-03-15 11:35:00,27.79,27.8,27.7,27.7,14800.0,13.1217,13.1264,13.0792,13.0792,14800.0
2005-03-15 11:40:00,27.67,27.67,27.59,27.63,18800.0,13.065,13.065,13.0273,13.0461,18800.0
2005-03-15 11:45:00,27.61,27.61,27.54,27.55,29200.0,13.0367,13.0367,13.0036,13.0084,29200.0
2005-03-15 11:50:00,27.56,27.65,27.56,27.65,31400.0,13.0131,13.0556,13.0131,13.0556,31400.0
2005-03-15 11:55:00,27.65,27.67,27.61,27.61,7000.0,13.0556,13.065,13.0367,13.0367,7000.0
2005-03-15 12:00:00,27.61,27.61,27.56,27.58,15800.0,13.0367,13.0367,13.0131,13.0225,15800.0
2005-03-15 12:05:00,27.56,27.61,27.56,27.61,10000.0,13.0131,13.0367,13.0131,13.0367,10000.0
2005-03-15 12:10:00,27.62,27.63,27.61,27.61,9600.0,13.0414,13.0461,13.0367,13.0367,9600.0
2005-03-15 12:15:00,27.6,27.66,27.6,27.6,13800.0,13.032,13.0603,13.032,13.032,13800.0
2005-03-15 12:20:00,27.6,27.64,27.56,27.63,10600.0,13.032,13.0509,13.0131,13.0461,10600.0
2005-03-15 12:25:00,27.63,27.68,27.63,27.68,4400.0,13.0461,13.0698,13.0461,13.0698,4400.0
2005-03-15 12:30:00,27.66,27.66,27.64,27.65,3800.0,13.0603,13.0603,13.0509,13.0556,3800.0
2005-03-15 12:35:00,27.63,27.64,27.61,27.63,9600.0,13.0461,13.0509,13.0367,13.0461,9600.0
2005-03-15 12:40:00,27.63,27.63,27.61,27.61,2800.0,13.0461,13.0461,13.0367,13.0367,2800.0
2005-03-15 12:45:00,27.61,27.63,27.61,27.63,8400.0,13.0367,13.0461,13.0367,13.0461,8400.0
2005-03-15 12:50:00,27.63,27.65,27.63,27.65,3200.0,13.0461,13.0556,13.0461,13.0556,3200.0
2005-03-15 12:55:00,27.66,27.67,27.64,27.66,7400.0,13.0603,13.065,13.0509,13.0603,7400.0
2005-03-15 13:00:00,27.66,27.67,27.64,27.65,10800.0,13.0603,13.065,13.0509,13.0556,10800.0
2005-03-15 13:05:00,27.65,27.67,27.64,27.64,7000.0,13.0556,13.065,13.0509,13.0509,7000.0
2005-03-15 13:10:00,27.64,27.64,27.63,27.63,10400.0,13.0509,13.0509,13.0461,13.0461,10400.0
2005-03-15 13:15:00,27.63,27.63,27.63,27.63,22800.0,13.0461,13.0461,13.0461,13.0461,22800.0
2005-03-15 13:20:00,27.61,27.62,27.55,27.55,12800.0,13.0367,13.0414,13.0084,13.0084,12800.0
2005-03-15 13:25:00,27.55,27.55,27.54,27.54,3800.0,13.0084,13.0084,13.0036,13.0036,3800.0
2005-03-15 13:30:00,27.54,27.54,27.51,27.51,13600.0,13.0036,13.0036,12.9895,12.9895,13600.0
2005-03-15 13:35:00,27.5,27.5,27.48,27.49,31400.0,12.9848,12.9848,12.9753,12.98,31400.0
2005-03-15 13:40:00,27.48,27.49,27.48,27.49,19000.0,12.9753,12.98,12.9753,12.98,19000.0
2005-03-15 13:45:00,27.49,27.5,27.48,27.5,26800.0,12.98,12.9848,12.9753,12.9848,26800.0
2005-03-15 13:50:00,27.5,27.53,27.45,27.53,33400.0,12.9848,12.9989,12.9612,12.9989,33400.0
2005-03-15 13:55:00,27.5,27.53,27.5,27.53,4600.0,12.9848,12.9989,12.9848,12.9989,4600.0
2005-03-15 14:00:00,27.52,27.6,27.52,27.6,7400.0,12.9942,13.032,12.9942,13.032,7400.0
2005-03-15 14:05:00,27.59,27.59,27.54,27.54,7600.0,13.0273,13.0273,13.0036,13.0036,7600.0
2005-03-15 14:10:00,27.55,27.56,27.55,27.56,1200.0,13.0084,13.0131,13.0084,13.0131,1200.0
2005-03-15 14:15:00,27.55,27.58,27.51,27.52,7000.0,13.0084,13.0225,12.9895,12.9942,7000.0
2005-03-15 14:20:00,27.52,27.54,27.48,27.49,4800.0,12.9942,13.0036,12.9753,12.98,4800.0
2005-03-15 14:25:00,27.5,27.53,27.49,27.53,2200.0,12.9848,12.9989,12.98,12.9989,2200.0
2005-03-15 14:30:00,27.52,27.52,27.45,27.48,9400.0,12.9942,12.9942,12.9612,12.9753,9400.0
2005-03-15 14:35:00,27.48,27.57,27.48,27.53,19200.0,12.9753,13.0178,12.9753,12.9989,19200.0
2005-03-15 14:40:00,27.53,27.59,27.53,27.53,14800.0,12.9989,13.0273,12.9989,12.9989,14800.0
2005-03-15 14:45:00,27.53,27.53,27.46,27.5,13200.0,12.9989,12.9989,12.9659,12.9848,13200.0
2005-03-15 14:50:00,27.5,27.57,27.5,27.54,12000.0,12.9848,13.0178,12.9848,13.0036,12000.0
2005-03-15 14:55:00,27.54,27.56,27.5,27.53,6800.0,13.0036,13.0131,12.9848,12.9989,6800.0
2005-03-15 15:00:00,27.54,27.54,27.52,27.54,6000.0,13.0036,13.0036,12.9942,13.0036,6000.0
2005-03-15 15:05:00,27.54,27.57,27.54,27.55,3600.0,13.0036,13.0178,13.0036,13.0084,3600.0
2005-03-15 15:10:00,27.54,27.54,27.52,27.53,6800.0,13.0036,13.0036,12.9942,12.9989,6800.0
2005-03-15 15:15:00,27.52,27.52,27.49,27.5,18200.0,12.9942,12.9942,12.98,12.9848,18200.0
2005-03-15 15:20:00,27.5,27.5,27.47,27.49,11000.0,12.9848,12.9848,12.9706,12.98,11000.0
2005-03-15 15:25:00,27.47,27.49,27.45,27.45,6000.0,12.9706,12.98,12.9612,12.9612,6000.0
2005-03-15 15:30:00,27.46,27.47,27.43,27.47,22200.0,12.9659,12.9706,12.9517,12.9706,22200.0
2005-03-15 15:35:00,27.47,27.5,27.47,27.48,9800.0,12.9706,12.9848,12.9706,12.9753,9800.0
2005-03-15 15:40:00,27.46,27.46,27.43,27.45,11400.0,12.9659,12.9659,12.9517,12.9612,11400.0
2005-03-15 15:45:00,27.45,27.45,27.41,27.42,8600.0,12.9612,12.9612,12.9423,12.947,8600.0
2005-03-15 15:50:00,27.42,27.42,27.36,27.37,13200.0,12.947,12.947,12.9187,12.9234,13200.0
2005-03-15 15:55:00,27.37,27.38,27.35,27.35,20800.0,12.9234,12.9281,12.9139,12.9139,20800.0
2005-03-16 09:30:00,27.35,27.46,27.35,27.43,27800.0,12.9139,12.9659,12.9139,12.9517,27800.0
2005-03-16 09:35:00,27.45,27.55,27.41,27.54,19200.0,12.9612,13.0084,12.9423,13.0036,19200.0
2005-03-16 09:40:00,27.54,27.55,27.54,27.55,7200.0,13.0036,13.0084,13.0036,13.0084,7200.0
2005-03-16 09:45:00,27.55,27.55,27.33,27.33,15400.0,13.0084,13.0084,12.9045,12.9045,15400.0
2005-03-16 09:50:00,27.35,27.4,27.32,27.35,29600.0,12.9139,12.9375,12.8998,12.9139,29600.0
2005-03-16 09:55:00,27.36,27.46,27.32,27.43,28000.0,12.9187,12.9659,12.8998,12.9517,28000.0
2005-03-16 10:00:00,27.41,27.42,27.38,27.39,18600.0,12.9423,12.947,12.9281,12.9328,18600.0
2005-03-16 10:05:00,27.38,27.38,27.3,27.31,29200.0,12.9281,12.9281,12.8903,12.895,29200.0
2005-03-16 10:10:00,27.3,27.31,27.29,27.3,73400.0,12.8903,12.895,12.8856,12.8903,73400.0
2005-03-16 10:15:00,27.29,27.33,27.29,27.32,33200.0,12.8856,12.9045,12.8856,12.8998,33200.0
2005-03-16 10:20:00,27.32,27.32,27.29,27.31,16800.0,12.8998,12.8998,12.8856,12.895,16800.0
2005-03-16 10:25:00,27.31,27.35,27.31,27.34,25400.0,12.895,12.9139,12.895,12.9092,25400.0
2005-03-16 10:30:00,27.33,27.34,27.31,27.31,42800.0,12.9045,12.9092,12.895,12.895,42800.0
2005-03-16 10:35:00,27.31,27.32,27.31,27.31,30600.0,12.895,12.8998,12.895,12.895,30600.0
2005-03-16 10:40:00,27.31,27.31,27.29,27.31,18400.0,12.895,12.895,12.8856,12.895,18400.0
2005-03-16 10:45:00,27.3,27.37,27.3,27.37,50800.0,12.8903,12.9234,12.8903,12.9234,50800.0
2005-03-16 10:50:00,27.37,27.42,27.37,27.4,10200.0,12.9234,12.947,12.9234,12.9375,10200.0
2005-03-16 10:55:00,27.38,27.39,27.35,27.35,41200.0,12.9281,12.9328,12.9139,12.9139,41200.0
2005-03-16 11:00:00,27.35,27.35,27.24,27.24,16400.0,12.9139,12.9139,12.862,12.862,16400.0
2005-03-16 11:05:00,27.24,27.24,27.2,27.21,44800.0,12.862,12.862,12.8431,12.8478,44800.0
2005-03-16 11:10:00,27.19,27.2,27.08,27.08,27000.0,12.8384,12.8431,12.7864,12.7864,27000.0
2005-03-16 11:15:00,27.08,27.1,27.02,27.02,16600.0,12.7864,12.7959,12.7581,12.7581,16600.0
2005-03-16 11:20:00,27.01,27.02,26.95,26.95,28400.0,12.7534,12.7581,12.7251,12.7251,28400.0
2005-03-16 11:25:00,26.93,26.93,26.9,26.93,40800.0,12.7156,12.7156,12.7015,12.7156,40800.0
2005-03-16 11:30:00,26.92,27.0,26.92,26.98,23600.0,12.7109,12.7487,12.7109,12.7392,23600.0
2005-03-16 11:35:00,26.98,26.98,26.92,26.95,28200.0,12.7392,12.7392,12.7109,12.7251,28200.0
2005-03-16 11:40:00,26.92,26.96,26.89,26.89,34400.0,12.7109,12.7298,12.6967,12.6967,34400.0
2005-03-16 11:45:00,26.89,26.89,26.85,26.86,19000.0,12.6967,12.6967,12.6778,12.6826,19000.0
2005-03-16 11:50:00,26.85,26.92,26.85,26.9,18600.0,12.6778,12.7109,12.6778,12.7015,18600.0
2005-03-16 11:55:00,26.9,26.9,26.8,26.83,21200.0,12.7015,12.7015,12.6542,12.6684,21200.0
2005-03-16 12:00:00,26.84,26.95,26.84,26.95,9000.0,12.6731,12.7251,12.6731,12.7251,9000.0
2005-03-16 12:05:00,26.95,27.02,26.95,27.02,14200.0,12.7251,12.7581,12.7251,12.7581,14200.0
2005-03-16 12:10:00,27.04,27.14,27.04,27.14,16200.0,12.7676,12.8148,12.7676,12.8148,16200.0
2005-03-16 12:15:00,27.11,27.19,27.1,27.19,16000.0,12.8006,12.8384,12.7959,12.8384,16000.0
2005-03-16 12:20:00,27.19,27.19,27.14,27.16,14200.0,12.8384,12.8384,12.8148,12.8242,14200.0
2005-03-16 12:25:00,27.16,27.22,27.16,27.22,6800.0,12.8242,12.8526,12.8242,12.8526,6800.0
2005-03-16 12:30:00,27.22,27.22,27.14,27.14,5400.0,12.8526,12.8526,12.8148,12.8148,5400.0
2005-03-16 12:35:00,27.14,27.17,27.13,27.17,19800.0,12.8148,12.8289,12.8101,12.8289,19800.0
2005-03-16 12:40:00,27.17,27.17,27.14,27.15,5200.0,12.8289,12.8289,12.8148,12.8195,5200.0
2005-03-16 12:45:00,27.15,27.22,27.14,27.21,13200.0,12.8195,12.8526,12.8148,12.8478,13200.0
2005-03-16 12:50:00,27.24,27.24,27.22,27.23,9200.0,12.862,12.862,12.8526,12.8573,9200.0
2005-03-16 12:55:00,27.23,27.24,27.22,27.24,7400.0,12.8573,12.862,12.8526,12.862,7400.0
2005-03-16 13:00:00,27.24,27.28,27.22,27.25,11800.0,12.862,12.8809,12.8526,12.8667,11800.0
2005-03-16 13:05:00,27.25,27.25,27.17,27.17,16600.0,12.8667,12.8667,12.8289,12.8289,16600.0
2005-03-16 13:10:00,27.16,27.16,27.1,27.1,13000.0,12.8242,12.8242,12.7959,12.7959,13000.0
2005-03-16 13:15:00,27.1,27.1,27.09,27.1,7800.0,12.7959,12.7959,12.7912,12.7959,7800.0
2005-03-16 13:20:00,27.1,27.13,27.1,27.13,6000.0,12.7959,12.8101,12.7959,12.8101,6000.0
2005-03-16 13:25:00,27.13,27.13,27.11,27.13,6000.0,12.8101,12.8101,12.8006,12.8101,6000.0
2005-03-16 13:30:00,27.13,27.13,27.08,27.1,10400.0,12.8101,12.8101,12.7864,12.7959,10400.0
2005-03-16 13:35:00,27.1,27.1,27.0,27.05,17000.0,12.7959,12.7959,12.7487,12.7723,17000.0
2005-03-16 13:40:00,27.04,27.1,27.04,27.1,5400.0,12.7676,12.7959,12.7676,12.7959,5400.0
2005-03-16 13:45:00,27.11,27.13,27.07,27.07,12200.0,12.8006,12.8101,12.7817,12.7817,12200.0
2005-03-16 13:50:00,27.07,27.09,27.0,27.03,14400.0,12.7817,12.7912,12.7487,12.7628,14400.0
2005-03-16 13:55:00,27.04,27.08,27.04,27.08,5000.0,12.7676,12.7864,12.7676,12.7864,5000.0
2005-03-16 14:00:00,27.07,27.08,27.0,27.02,19600.0,12.7817,12.7864,12.7487,12.7581,19600.0
2005-03-16 14:05:00,27.04,27.05,27.04,27.05,4000.0,12.7676,12.7723,12.7676,12.7723,4000.0
2005-03-16 14:10:00,27.04,27.04,27.0,27.04,5200.0,12.7676,12.7676,12.7487,12.7676,5200.0
2005-03-16 14:15:00,27.04,27.06,27.01,27.03,8400.0,12.7676,12.777,12.7534,12.7628,8400.0
2005-03-16 14:20:00,27.05,27.08,26.99,26.99,18800.0,12.7723,12.7864,12.744,12.744,18800.0
2005-03-16 14:25:00,26.99,27.0,26.97,27.0,7400.0,12.744,12.7487,12.7345,12.7487,7400.0
2005-03-16 14:30:00,27.0,27.0,26.94,27.0,19200.0,12.7487,12.7487,12.7203,12.7487,19200.0
2005-03-16 14:35:00,26.99,27.04,26.97,27.02,34200.0,12.744,12.7676,12.7345,12.7581,34200.0
2005-03-16 14:40:00,27.0,27.03,26.97,27.02,19400.0,12.7487,12.7628,12.7345,12.7581,19400.0
2005-03-16 14:45:00,27.0,27.07,27.0,27.02,4600.0,12.7487,12.7817,12.7487,12.7581,4600.0
2005-03-16 14:50:00,27.02,27.03,26.99,27.0,8200.0,12.7581,12.7628,12.744,12.7487,8200.0
2005-03-16 14:55:00,27.02,27.05,26.93,26.93,23200.0,12.7581,12.7723,12.7156,12.7156,23200.0
2005-03-16 15:00:00,26.93,26.97,26.93,26.93,18600.0,12.7156,12.7345,12.7156,12.7156,18600.0
2005-03-16 15:05:00,26.95,26.99,26.93,26.98,10400.0,12.7251,12.744,12.7156,12.7392,10400.0
2005-03-16 15:10:00,26.98,27.0,26.95,26.96,11000.0,12.7392,12.7487,12.7251,12.7298,11000.0
2005-03-16 15:15:00,26.96,26.98,26.93,26.94,7200.0,12.7298,12.7392,12.7156,12.7203,7200.0
2005-03-16 15:20:00,26.95,26.95,26.92,26.92,18400.0,12.7251,12.7251,12.7109,12.7109,18400.0
2005-03-16 15:25:00,26.95,26.96,26.93,26.96,7400.0,12.7251,12.7298,12.7156,12.7298,7400.0
2005-03-16 15:30:00,26.96,26.97,26.9,26.97,9000.0,12.7298,12.7345,12.7015,12.7345,9000.0
2005-03-16 15:35:00,26.97,26.97,26.93,26.93,14000.0,12.7345,12.7345,12.7156,12.7156,14000.0
2005-03-16 15:40:00,26.92,26.96,26.91,26.94,22000.0,12.7109,12.7298,12.7062,12.7203,22000.0
2005-03-16 15:45:00,26.95,26.98,26.95,26.96,19000.0,12.7251,12.7392,12.7251,12.7298,19000.0
2005-03-16 15:50:00,26.96,26.96,26.92,26.93,43600.0,12.7298,12.7298,12.7109,12.7156,43600.0
2005-03-16 15:55:00,26.93,26.97,26.93,26.95,27800.0,12.7156,12.7345,12.7156,12.7251,27800.0
2005-03-17 09:30:00,27.0,27.0,27.0,27.0,200.0,12.7487,12.7487,12.7487,12.7487,200.0
2005-03-17 09:35:00,27.13,27.2,27.13,27.15,42200.0,12.8101,12.8431,12.8101,12.8195,42200.0
2005-03-17 09:40:00,27.15,27.3,27.12,27.28,27800.0,12.8195,12.8903,12.8053,12.8809,27800.0
2005-03-17 09:45:00,27.25,27.25,27.1,27.1,23200.0,12.8667,12.8667,12.7959,12.7959,23200.0
2005-03-17 09:50:00,27.1,27.17,27.1,27.16,9000.0,12.7959,12.8289,12.7959,12.8242,9000.0
2005-03-17 09:55:00,27.15,27.15,27.06,27.06,9200.0,12.8195,12.8195,12.777,12.777,9200.0
2005-03-17 10:00:00,27.06,27.14,27.05,27.14,15400.0,12.777,12.8148,12.7723,12.8148,15400.0
2005-03-17 10:05:00,27.16,27.18,27.08,27.1,11600.0,12.8242,12.8337,12.7864,12.7959,11600.0
2005-03-17 10:10:00,27.09,27.16,27.09,27.15,4400.0,12.7912,12.8242,12.7912,12.8195,4400.0
2005-03-17 10:15:00,27.14,27.14,27.02,27.03,8000.0,12.8148,12.8148,12.7581,12.7628,8000.0
2005-03-17 10:20:00,27.04,27.11,27.03,27.11,4400.0,12.7676,12.8006,12.7628,12.8006,4400.0
2005-03-17 10:25:00,27.09,27.1,27.03,27.1,16200.0,12.7912,12.7959,12.7628,12.7959,16200.0
2005-03-17 10:30:00,27.07,27.08,27.05,27.06,5800.0,12.7817,12.7864,12.7723,12.777,5800.0
2005-03-17 10:35:00,27.06,27.06,27.03,27.03,7400.0,12.777,12.777,12.7628,12.7628,7400.0
2005-03-17 10:40:00,27.03,27.03,27.0,27.0,7600.0,12.7628,12.7628,12.7487,12.7487,7600.0
2005-03-17 10:45:00,27.01,27.03,27.0,27.03,2800.0,12.7534,12.7628,12.7487,12.7628,2800.0
2005-03-17 10:50:00,27.03,27.04,27.02,27.03,4200.0,12.7628,12.7676,12.7581,12.7628,4200.0
2005-03-17 10:55:00,27.05,27.1,27.03,27.03,13200.0,12.7723,12.7959,12.7628,12.7628,13200.0
2005-03-17 11:00:00,27.05,27.05,27.02,27.02,2800.0,12.7723,12.7723,12.7581,12.7581,2800.0
2005-03-17 11:05:00,27.03,27.06,27.02,27.06,10400.0,12.7628,12.777,12.7581,12.777,10400.0
2005-03-17 11:10:00,27.05,27.07,27.03,27.03,8200.0,12.7723,12.7817,12.7628,12.7628,8200.0
2005-03-17 11:15:00,27.03,27.06,27.02,27.03,6200.0,12.7628,12.777,12.7581,12.7628,6200.0
2005-03-17 11:20:00,27.04,27.04,27.04,27.04,400.0,12.7676,12.7676,12.7676,12.7676,400.0
2005-03-17 11:25:00,27.02,27.02,26.99,26.99,5800.0,12.7581,12.7581,12.744,12.744,5800.0
2005-03-17 11:30:00,26.99,27.04,26.99,27.04,12000.0,12.744,12.7676,12.744,12.7676,12000.0
2005-03-17 11:35:00,27.03,27.03,27.02,27.02,3000.0,12.7628,12.7628,12.7581,12.7581,3000.0
2005-03-17 11:40:00,27.02,27.05,27.02,27.05,4400.0,12.7581,12.7723,12.7581,12.7723,4400.0
2005-03-17 11:45:00,27.04,27.05,27.0,27.0,10400.0,12.7676,12.7723,12.7487,12.7487,10400.0
2005-03-17 11:50:00,27.0,27.03,27.0,27.0,10600.0,12.7487,12.7628,12.7487,12.7487,10600.0
2005-03-17 11:55:00,27.03,27.03,26.98,27.02,10200.0,12.7628,12.7628,12.7392,12.7581,10200.0
2005-03-17 12:00:00,27.03,27.03,27.0,27.0,5800.0,12.7628,12.7628,12.7487,12.7487,5800.0
2005-03-17 12:05:00,27.0,27.02,26.98,27.02,12600.0,12.7487,12.7581,12.7392,12.7581,12600.0
2005-03-17 12:10:00,27.02,27.04,27.02,27.04,3200.0,12.7581,12.7676,12.7581,12.7676,3200.0
2005-03-17 12:15:00,27.04,27.05,27.03,27.03,11600.0,12.7676,12.7723,12.7628,12.7628,11600.0
2005-03-17 12:20:00,27.03,27.05,27.03,27.05,5000.0,12.7628,12.7723,12.7628,12.7723,5000.0
2005-03-17 12:25:00,27.05,27.05,27.04,27.04,4400.0,12.7723,12.7723,12.7676,12.7676,4400.0
2005-03-17 12:30:00,27.07,27.09,27.07,27.09,8800.0,12.7817,12.7912,12.7817,12.7912,8800.0
2005-03-17 12:35:00,27.09,27.1,27.06,27.09,30200.0,12.7912,12.7959,12.777,12.7912,30200.0
2005-03-17 12:40:00,27.07,27.09,27.06,27.08,29000.0,12.7817,12.7912,12.777,12.7864,29000.0
2005-03-17 12:45:00,27.07,27.07,27.03,27.05,8000.0,12.7817,12.7817,12.7628,12.7723,8000.0
2005-03-17 12:50:00,27.04,27.05,27.04,27.05,4400.0,12.7676,12.7723,12.7676,12.7723,4400.0
2005-03-17 12:55:00,27.05,27.05,27.05,27.05,7000.0,12.7723,12.7723,12.7723,12.7723,7000.0
2005-03-17 13:00:00,27.03,27.05,27.03,27.05,12000.0,12.7628,12.7723,12.7628,12.7723,12000.0
2005-03-17 13:05:00,27.05,27.06,27.03,27.04,8200.0,12.7723,12.777,12.7628,12.7676,8200.0
2005-03-17 13:10:00,27.04,27.04,27.0,27.03,12600.0,12.7676,12.7676,12.7487,12.7628,12600.0
2005-03-17 13:15:00,27.05,27.05,27.0,27.04,15200.0,12.7723,12.7723,12.7487,12.7676,15200.0
2005-03-17 13:20:00,27.06,27.06,27.0,27.03,22800.0,12.777,12.777,12.7487,12.7628,22800.0
2005-03-17 13:25:00,27.04,27.05,27.0,27.0,2200.0,12.7676,12.7723,12.7487,12.7487,2200.0
2005-03-17 13:30:00,27.0,27.04,26.98,27.03,30800.0,12.7487,12.7676,12.7392,12.7628,30800.0
2005-03-17 13:35:00,27.03,27.04,26.99,26.99,9800.0,12.7628,12.7676,12.744,12.744,9800.0
2005-03-17 13:40:00,26.99,27.01,26.98,27.0,7200.0,12.744,12.7534,12.7392,12.7487,7200.0
2005-03-17 13:45:00,27.0,27.01,27.0,27.0,7600.0,12.7487,12.7534,12.7487,12.7487,7600.0
2005-03-17 13:50:00,27.0,27.02,26.98,26.99,5800.0,12.7487,12.7581,12.7392,12.744,5800.0
2005-03-17 13:55:00,26.99,27.01,26.98,26.99,9000.0,12.744,12.7534,12.7392,12.744,9000.0
2005-03-17 14:00:00,26.98,26.99,26.95,26.96,8800.0,12.7392,12.744,12.7251,12.7298,8800.0
2005-03-17 14:05:00,26.95,27.04,26.95,27.03,7400.0,12.7251,12.7676,12.7251,12.7628,7400.0
2005-03-17 14:10:00,27.01,27.04,27.0,27.04,4200.0,12.7534,12.7676,12.7487,12.7676,4200.0
2005-03-17 14:15:00,27.02,27.03,27.0,27.01,6800.0,12.7581,12.7628,12.7487,12.7534,6800.0
2005-03-17 14:20:00,27.02,27.06,27.02,27.06,22800.0,12.7581,12.777,12.7581,12.777,22800.0
2005-03-17 14:25:00,27.06,27.08,27.03,27.07,21400.0,12.777,12.7864,12.7628,12.7817,21400.0
2005-03-17 14:30:00,27.08,27.08,27.06,27.07,11800.0,12.7864,12.7864,12.777,12.7817,11800.0
2005-03-17 14:35:00,27.08,27.08,27.04,27.04,20200.0,12.7864,12.7864,12.7676,12.7676,20200.0
2005-03-17 14:40:00,27.05,27.1,27.05,27.07,24400.0,12.7723,12.7959,12.7723,12.7817,24400.0
2005-03-17 14:45:00,27.08,27.09,27.07,27.07,14200.0,12.7864,12.7912,12.7817,12.7817,14200.0
2005-03-17 14:50:00,27.05,27.08,27.05,27.07,8400.0,12.7723,12.7864,12.7723,12.7817,8400.0
2005-03-17 14:55:00,27.07,27.08,27.05,27.08,17800.0,12.7817,12.7864,12.7723,12.7864,17800.0
2005-03-17 15:00:00,27.08,27.08,27.05,27.05,17400.0,12.7864,12.7864,12.7723,12.7723,17400.0
2005-03-17 15:05:00,27.07,27.1,27.07,27.1,13000.0,12.7817,12.7959,12.7817,12.7959,13000.0
2005-03-17 15:10:00,27.09,27.1,27.06,27.06,25200.0,12.7912,12.7959,12.777,12.777,25200.0
2005-03-17 15:15:00,27.07,27.09,27.05,27.08,15600.0,12.7817,12.7912,12.7723,12.7864,15600.0
2005-03-17 15:20:00,27.09,27.1,27.08,27.1,6600.0,12.7912,12.7959,12.7864,12.7959,6600.0
2005-03-17 15:25:00,27.1,27.11,27.1,27.11,22400.0,12.7959,12.8006,12.7959,12.8006,22400.0
2005-03-17 15:30:00,27.11,27.12,27.11,27.12,10000.0,12.8006,12.8053,12.8006,12.8053,10000.0
2005-03-17 15:35:00,27.13,27.14,27.11,27.12,18800.0,12.8101,12.8148,12.8006,12.8053,18800.0
2005-03-17 15:40:00,27.13,27.13,27.07,27.07,24600.0,12.8101,12.8101,12.7817,12.7817,24600.0
2005-03-17 15:45:00,27.08,27.11,27.07,27.07,15000.0,12.7864,12.8006,12.7817,12.7817,15000.0
2005-03-17 15:50:00,27.08,27.08,27.06,27.06,20600.0,12.7864,12.7864,12.777,12.777,20600.0
2005-03-17 15:55:00,27.06,27.1,27.06,27.08,32000.0,12.777,12.7959,12.777,12.7864,32000.0
2005-03-18 09:30:00,27.14,27.18,27.11,27.17,382800.0,12.8148,12.8337,12.8006,12.8289,382800.0
2005-03-18 09:35:00,27.17,27.17,27.14,27.14,35000.0,12.8289,12.8289,12.8148,12.8148,35000.0
2005-03-18 09:40:00,27.15,27.21,27.12,27.18,46400.0,12.8195,12.8478,12.8053,12.8337,46400.0
2005-03-18 09:45:00,27.18,27.18,27.06,27.07,22600.0,12.8337,12.8337,12.777,12.7817,22600.0
2005-03-18 09:50:00,27.06,27.14,27.05,27.08,20800.0,12.777,12.8148,12.7723,12.7864,20800.0
2005-03-18 09:55:00,27.1,27.15,27.09,27.15,14000.0,12.7959,12.8195,12.7912,12.8195,14000.0
2005-03-18 10:00:00,27.14,27.15,27.12,27.12,16200.0,12.8148,12.8195,12.8053,12.8053,16200.0
2005-03-18 10:05:00,27.12,27.13,27.11,27.13,11400.0,12.8053,12.8101,12.8006,12.8101,11400.0
2005-03-18 10:10:00,27.13,27.21,27.12,27.19,23000.0,12.8101,12.8478,12.8053,12.8384,23000.0
2005-03-18 10:15:00,27.22,27.22,27.13,27.15,16800.0,12.8526,12.8526,12.8101,12.8195,16800.0
2005-03-18 10:20:00,27.15,27.15,27.14,27.14,3000.0,12.8195,12.8195,12.8148,12.8148,3000.0
2005-03-18 10:25:00,27.14,27.14,27.11,27.13,7800.0,12.8148,12.8148,12.8006,12.8101,7800.0
2005-03-18 10:30:00,27.13,27.14,27.11,27.13,15200.0,12.8101,12.8148,12.8006,12.8101,15200.0
2005-03-18 10:35:00,27.13,27.14,27.11,27.13,33800.0,12.8101,12.8148,12.8006,12.8101,33800.0
2005-03-18 10:40:00,27.14,27.14,27.12,27.13,17600.0,12.8148,12.8148,12.8053,12.8101,17600.0
2005-03-18 10:45:00,27.11,27.13,27.05,27.08,46800.0,12.8006,12.8101,12.7723,12.7864,46800.0
2005-03-18 10:50:00,27.07,27.07,27.05,27.07,24800.0,12.7817,12.7817,12.7723,12.7817,24800.0
2005-03-18 10:55:00,27.07,27.08,27.07,27.08,6800.0,12.7817,12.7864,12.7817,12.7864,6800.0
2005-03-18 11:00:00,27.07,27.11,27.07,27.1,9000.0,12.7817,12.8006,12.7817,12.7959,9000.0
2005-03-18 11:05:00,27.1,27.11,27.06,27.06,8800.0,12.7959,12.8006,12.777,12.777,8800.0
2005-03-18 11:10:00,27.07,27.08,27.06,27.06,9400.0,12.7817,12.7864,12.777,12.777,9400.0
2005-03-18 11:15:00,27.05,27.05,27.03,27.03,21400.0,12.7723,12.7723,12.7628,12.7628,21400.0
2005-03-18 11:20:00,27.02,27.06,27.01,27.06,11800.0,12.7581,12.777,12.7534,12.777,11800.0
2005-03-18 11:25:00,27.06,27.08,27.06,27.08,5600.0,12.777,12.7864,12.777,12.7864,5600.0
2005-03-18 11:30:00,27.08,27.08,27.03,27.03,17000.0,12.7864,12.7864,12.7628,12.7628,17000.0
2005-03-18 11:35:00,27.05,27.05,27.0,27.01,7800.0,12.7723,12.7723,12.7487,12.7534,7800.0
2005-03-18 11:40:00,27.0,27.03,27.0,27.02,5400.0,12.7487,12.7628,12.7487,12.7581,5400.0
2005-03-18 11:45:00,27.03,27.03,27.02,27.02,5200.0,12.7628,12.7628,12.7581,12.7581,5200.0
2005-03-18 11:50:00,27.02,27.05,27.02,27.04,2800.0,12.7581,12.7723,12.7581,12.7676,2800.0
2005-03-18 11:55:00,27.05,27.06,27.02,27.04,9800.0,12.7723,12.777,12.7581,12.7676,9800.0
2005-03-18 12:00:00,27.04,27.07,27.04,27.07,5800.0,12.7676,12.7817,12.7676,12.7817,5800.0
2005-03-18 12:05:00,27.06,27.07,27.05,27.06,2200.0,12.777,12.7817,12.7723,12.777,2200.0
2005-03-18 12:10:00,27.05,27.1,27.05,27.05,5600.0,12.7723,12.7959,12.7723,12.7723,5600.0
2005-03-18 12:15:00,27.07,27.08,27.06,27.08,4400.0,12.7817,12.7864,12.777,12.7864,4400.0
2005-03-18 12:20:00,27.07,27.08,27.05,27.07,5200.0,12.7817,12.7864,12.7723,12.7817,5200.0
2005-03-18 12:25:00,27.07,27.08,27.05,27.08,8000.0,12.7817,12.7864,12.7723,12.7864,8000.0
2005-03-18 12:30:00,27.09,27.09,27.07,27.07,6000.0,12.7912,12.7912,12.7817,12.7817,6000.0
2005-03-18 12:35:00,27.07,27.11,27.07,27.11,5600.0,12.7817,12.8006,12.7817,12.8006,5600.0
2005-03-18 12:40:00,27.1,27.11,27.1,27.1,3400.0,12.7959,12.8006,12.7959,12.7959,3400.0
2005-03-18 12:45:00,27.1,27.1,27.09,27.1,1600.0,12.7959,12.7959,12.7912,12.7959,1600.0
2005-03-18 12:50:00,27.1,27.11,27.09,27.09,4800.0,12.7959,12.8006,12.7912,12.7912,4800.0
2005-03-18 12:55:00,27.1,27.1,27.08,27.08,5400.0,12.7959,12.7959,12.7864,12.7864,5400.0
2005-03-18 13:00:00,27.08,27.1,27.07,27.07,5600.0,12.7864,12.7959,12.7817,12.7817,5600.0
2005-03-18 13:05:00,27.07,27.07,27.01,27.03,16400.0,12.7817,12.7817,12.7534,12.7628,16400.0
2005-03-18 13:10:00,27.04,27.08,27.04,27.07,9600.0,12.7676,12.7864,12.7676,12.7817,9600.0
2005-03-18 13:15:00,27.07,27.08,27.0,27.02,14400.0,12.7817,12.7864,12.7487,12.7581,14400.0
2005-03-18 13:20:00,27.02,27.06,27.02,27.04,7000.0,12.7581,12.777,12.7581,12.7676,7000.0
2005-03-18 13:25:00,27.05,27.05,27.03,27.03,7000.0,12.7723,12.7723,12.7628,12.7628,7000.0
2005-03-18 13:30:00,27.02,27.03,27.0,27.0,20400.0,12.7581,12.7628,12.7487,12.7487,20400.0
2005-03-18 13:35:00,27.0,27.0,26.97,27.0,25600.0,12.7487,12.7487,12.7345,12.7487,25600.0
2005-03-18 13:40:00,27.0,27.0,26.95,26.97,22000.0,12.7487,12.7487,12.7251,12.7345,22000.0
2005-03-18 13:45:00,26.97,26.97,26.96,26.96,12200.0,12.7345,12.7345,12.7298,12.7298,12200.0
2005-03-18 13:50:00,26.96,26.96,26.93,26.93,17200.0,12.7298,12.7298,12.7156,12.7156,17200.0
2005-03-18 13:55:00,26.92,27.02,26.92,27.02,38000.0,12.7109,12.7581,12.7109,12.7581,38000.0
2005-03-18 14:00:00,27.03,27.05,27.01,27.02,32600.0,12.7628,12.7723,12.7534,12.7581,32600.0
2005-03-18 14:05:00,27.02,27.03,26.98,26.99,17200.0,12.7581,12.7628,12.7392,12.744,17200.0
2005-03-18 14:10:00,26.99,26.99,26.99,26.99,5400.0,12.744,12.744,12.744,12.744,5400.0
2005-03-18 14:15:00,26.99,26.99,26.98,26.98,12200.0,12.744,12.744,12.7392,12.7392,12200.0
2005-03-18 14:20:00,26.98,27.07,26.98,27.06,33000.0,12.7392,12.7817,12.7392,12.777,33000.0
2005-03-18 14:25:00,27.06,27.09,27.06,27.06,31800.0,12.777,12.7912,12.777,12.777,31800.0
2005-03-18 14:30:00,27.05,27.11,27.03,27.08,18600.0,12.7723,12.8006,12.7628,12.7864,18600.0
2005-03-18 14:35:00,27.08,27.09,27.03,27.03,20200.0,12.7864,12.7912,12.7628,12.7628,20200.0
2005-03-18 14:40:00,27.03,27.05,27.03,27.05,15000.0,12.7628,12.7723,12.7628,12.7723,15000.0
2005-03-18 14:45:00,27.05,27.05,27.0,27.0,10200.0,12.7723,12.7723,12.7487,12.7487,10200.0
2005-03-18 14:50:00,27.0,27.02,26.98,27.0,14000.0,12.7487,12.7581,12.7392,12.7487,14000.0
2005-03-18 14:55:00,27.0,27.06,27.0,27.05,15400.0,12.7487,12.777,12.7487,12.7723,15400.0
2005-03-18 15:00:00,27.05,27.06,27.0,27.0,11600.0,12.7723,12.777,12.7487,12.7487,11600.0
2005-03-18 15:05:00,27.0,27.0,26.97,26.99,18600.0,12.7487,12.7487,12.7345,12.744,18600.0
2005-03-18 15:10:00,26.99,27.02,26.97,27.02,24400.0,12.744,12.7581,12.7345,12.7581,24400.0
2005-03-18 15:15:00,27.02,27.02,26.99,27.0,35000.0,12.7581,12.7581,12.744,12.7487,35000.0
2005-03-18 15:20:00,27.0,27.0,26.99,27.0,22200.0,12.7487,12.7487,12.744,12.7487,22200.0
2005-03-18 15:25:00,27.0,27.03,27.0,27.0,34400.0,12.7487,12.7628,12.7487,12.7487,34400.0
2005-03-18 15:30:00,27.0,27.02,27.0,27.01,15000.0,12.7487,12.7581,12.7487,12.7534,15000.0
2005-03-18 15:35:00,27.02,27.04,27.0,27.04,45800.0,12.7581,12.7676,12.7487,12.7676,45800.0
2005-03-18 15:40:00,27.04,27.15,27.04,27.13,48800.0,12.7676,12.8195,12.7676,12.8101,48800.0
2005-03-18 15:45:00,27.13,27.15,27.11,27.15,54200.0,12.8101,12.8195,12.8006,12.8195,54200.0
2005-03-18 15:50:00,27.15,27.18,27.15,27.15,42200.0,12.8195,12.8337,12.8195,12.8195,42200.0
2005-03-18 15:55:00,27.16,27.16,27.1,27.14,27600.0,12.8242,12.8242,12.7959,12.8148,27600.0
2005-03-21 09:30:00,27.1,27.15,27.07,27.07,26600.0,12.7959,12.8195,12.7817,12.7817,26600.0
2005-03-21 09:35:00,27.06,27.06,27.06,27.06,400.0,12.777,12.777,12.777,12.777,400.0
2005-03-21 09:40:00,27.06,27.06,27.06,27.06,0.0,12.777,12.777,12.777,12.777,0.0
2005-03-21 09:45:00,27.06,27.2,27.05,27.19,23000.0,12.777,12.8431,12.7723,12.8384,23000.0
2005-03-21 09:50:00,27.2,27.21,27.08,27.08,27200.0,12.8431,12.8478,12.7864,12.7864,27200.0
2005-03-21 09:55:00,27.08,27.16,27.08,27.16,15200.0,12.7864,12.8242,12.7864,12.8242,15200.0
2005-03-21 10:00:00,27.15,27.15,27.11,27.11,5400.0,12.8195,12.8195,12.8006,12.8006,5400.0
2005-03-21 10:05:00,27.13,27.13,27.08,27.12,26800.0,12.8101,12.8101,12.7864,12.8053,26800.0
2005-03-21 10:10:00,27.12,27.18,27.12,27.16,11600.0,12.8053,12.8337,12.8053,12.8242,11600.0
2005-03-21 10:15:00,27.15,27.2,27.15,27.19,17800.0,12.8195,12.8431,12.8195,12.8384,17800.0
2005-03-21 10:20:00,27.18,27.23,27.18,27.19,15000.0,12.8337,12.8573,12.8337,12.8384,15000.0
2005-03-21 10:25:00,27.18,27.18,27.12,27.18,35600.0,12.8337,12.8337,12.8053,12.8337,35600.0
2005-03-21 10:30:00,27.19,27.21,27.13,27.13,28200.0,12.8384,12.8478,12.8101,12.8101,28200.0
2005-03-21 10:35:00,27.13,27.19,27.1,27.18,29600.0,12.8101,12.8384,12.7959,12.8337,29600.0
2005-03-21 10:40:00,27.18,27.18,27.13,27.14,9600.0,12.8337,12.8337,12.8101,12.8148,9600.0
2005-03-21 10:45:00,27.13,27.15,27.12,27.13,12800.0,12.8101,12.8195,12.8053,12.8101,12800.0
2005-03-21 10:50:00,27.11,27.14,27.09,27.11,19400.0,12.8006,12.8148,12.7912,12.8006,19400.0
2005-03-21 10:55:00,27.09,27.11,27.09,27.11,9600.0,12.7912,12.8006,12.7912,12.8006,9600.0
2005-03-21 11:00:00,27.11,27.15,27.11,27.15,6800.0,12.8006,12.8195,12.8006,12.8195,6800.0
2005-03-21 11:05:00,27.14,27.15,27.12,27.14,9400.0,12.8148,12.8195,12.8053,12.8148,9400.0
2005-03-21 11:10:00,27.14,27.14,27.02,27.04,22400.0,12.8148,12.8148,12.7581,12.7676,22400.0
2005-03-21 11:15:00,27.04,27.04,26.97,26.98,34200.0,12.7676,12.7676,12.7345,12.7392,34200.0
2005-03-21 11:20:00,26.98,27.06,26.98,27.06,20200.0,12.7392,12.777,12.7392,12.777,20200.0
2005-03-21 11:25:00,27.06,27.06,27.0,27.0,16000.0,12.777,12.777,12.7487,12.7487,16000.0
2005-03-21 11:30:00,27.0,27.03,26.97,27.03,17000.0,12.7487,12.7628,12.7345,12.7628,17000.0
2005-03-21 11:35:00,27.03,27.06,26.99,27.05,22400.0,12.7628,12.777,12.744,12.7723,22400.0
2005-03-21 11:40:00,27.05,27.05,27.01,27.02,16000.0,12.7723,12.7723,12.7534,12.7581,16000.0
2005-03-21 11:45:00,27.02,27.03,27.0,27.02,19800.0,12.7581,12.7628,12.7487,12.7581,19800.0
2005-03-21 11:50:00,27.04,27.06,27.02,27.06,29200.0,12.7676,12.777,12.7581,12.777,29200.0
2005-03-21 11:55:00,27.06,27.06,27.04,27.06,42200.0,12.777,12.777,12.7676,12.777,42200.0
2005-03-21 12:00:00,27.06,27.1,27.06,27.08,14000.0,12.777,12.7959,12.777,12.7864,14000.0
2005-03-21 12:05:00,27.08,27.08,27.0,27.03,13200.0,12.7864,12.7864,12.7487,12.7628,13200.0
2005-03-21 12:10:00,27.04,27.14,27.04,27.1,20400.0,12.7676,12.8148,12.7676,12.7959,20400.0
2005-03-21 12:15:00,27.1,27.14,27.09,27.1,7000.0,12.7959,12.8148,12.7912,12.7959,7000.0
2005-03-21 12:20:00,27.08,27.11,27.06,27.11,7400.0,12.7864,12.8006,12.777,12.8006,7400.0
2005-03-21 12:25:00,27.12,27.15,27.11,27.11,11000.0,12.8053,12.8195,12.8006,12.8006,11000.0
2005-03-21 12:30:00,27.11,27.11,27.06,27.07,10000.0,12.8006,12.8006,12.777,12.7817,10000.0
2005-03-21 12:35:00,27.09,27.13,27.09,27.13,4400.0,12.7912,12.8101,12.7912,12.8101,4400.0
2005-03-21 12:40:00,27.13,27.16,27.13,27.14,12200.0,12.8101,12.8242,12.8101,12.8148,12200.0
2005-03-21 12:45:00,27.13,27.13,27.1,27.1,10000.0,12.8101,12.8101,12.7959,12.7959,10000.0
2005-03-21 12:50:00,27.1,27.1,27.07,27.1,5800.0,12.7959,12.7959,12.7817,12.7959,5800.0
2005-03-21 12:55:00,27.11,27.11,27.1,27.11,10400.0,12.8006,12.8006,12.7959,12.8006,10400.0
2005-03-21 13:00:00,27.11,27.11,27.08,27.08,4200.0,12.8006,12.8006,12.7864,12.7864,4200.0
2005-03-21 13:05:00,27.09,27.15,27.09,27.14,13000.0,12.7912,12.8195,12.7912,12.8148,13000.0
2005-03-21 13:10:00,27.15,27.15,27.14,27.14,8400.0,12.8195,12.8195,12.8148,12.8148,8400.0
2005-03-21 13:15:00,27.16,27.16,27.14,27.15,11600.0,12.8242,12.8242,12.8148,12.8195,11600.0
2005-03-21 13:20:00,27.15,27.15,27.11,27.15,7400.0,12.8195,12.8195,12.8006,12.8195,7400.0
2005-03-21 13:25:00,27.15,27.15,27.11,27.13,8200.0,12.8195,12.8195,12.8006,12.8101,8200.0
2005-03-21 13:30:00,27.12,27.17,27.12,27.15,12800.0,12.8053,12.8289,12.8053,12.8195,12800.0
2005-03-21 13:35:00,27.16,27.18,27.16,27.18,6400.0,12.8242,12.8337,12.8242,12.8337,6400.0
2005-03-21 13:40:00,27.18,27.18,27.14,27.14,9400.0,12.8337,12.8337,12.8148,12.8148,9400.0
2005-03-21 13:45:00,27.14,27.14,27.09,27.09,18400.0,12.8148,12.8148,12.7912,12.7912,18400.0
2005-03-21 13:50:00,27.08,27.09,27.07,27.08,3800.0,12.7864,12.7912,12.7817,12.7864,3800.0
2005-03-21 13:55:00,27.08,27.09,27.08,27.09,3200.0,12.7864,12.7912,12.7864,12.7912,3200.0
2005-03-21 14:00:00,27.1,27.1,27.08,27.09,5600.0,12.7959,12.7959,12.7864,12.7912,5600.0
2005-03-21 14:05:00,27.09,27.1,27.08,27.09,7400.0,12.7912,12.7959,12.7864,12.7912,7400.0
2005-03-21 14:10:00,27.08,27.09,27.05,27.06,14600.0,12.7864,12.7912,12.7723,12.777,14600.0
2005-03-21 14:15:00,27.05,27.09,27.05,27.09,6800.0,12.7723,12.7912,12.7723,12.7912,6800.0
2005-03-21 14:20:00,27.1,27.1,27.04,27.04,13400.0,12.7959,12.7959,12.7676,12.7676,13400.0
2005-03-21 14:25:00,27.05,27.09,27.05,27.07,12800.0,12.7723,12.7912,12.7723,12.7817,12800.0
2005-03-21 14:30:00,27.07,27.12,27.06,27.11,13600.0,12.7817,12.8053,12.777,12.8006,13600.0
2005-03-21 14:35:00,27.11,27.11,27.1,27.1,10600.0,12.8006,12.8006,12.7959,12.7959,10600.0
2005-03-21 14:40:00,27.11,27.11,27.07,27.07,8800.0,12.8006,12.8006,12.7817,12.7817,8800.0
2005-03-21 14:45:00,27.07,27.09,27.07,27.09,6000.0,12.7817,12.7912,12.7817,12.7912,6000.0
2005-03-21 14:50:00,27.09,27.09,27.07,27.08,4400.0,12.7912,12.7912,12.7817,12.7864,4400.0
2005-03-21 14:55:00,27.08,27.09,27.08,27.09,2400.0,12.7864,12.7912,12.7864,12.7912,2400.0
2005-03-21 15:00:00,27.1,27.11,27.09,27.11,6800.0,12.7959,12.8006,12.7912,12.8006,6800.0
2005-03-21 15:05:00,27.11,27.11,27.09,27.11,6000.0,12.8006,12.8006,12.7912,12.8006,6000.0
2005-03-21 15:10:00,27.1,27.1,27.08,27.09,8200.0,12.7959,12.7959,12.7864,12.7912,8200.0
2005-03-21 15:15:00,27.08,27.11,27.08,27.1,8800.0,12.7864,12.8006,12.7864,12.7959,8800.0
2005-03-21 15:20:00,27.1,27.11,27.1,27.11,14600.0,12.7959,12.8006,12.7959,12.8006,14600.0
2005-03-21 15:25:00,27.11,27.11,27.08,27.1,13200.0,12.8006,12.8006,12.7864,12.7959,13200.0
2005-03-21 15:30:00,27.09,27.1,27.06,27.07,6400.0,12.7912,12.7959,12.777,12.7817,6400.0
2005-03-21 15:35:00,27.09,27.1,27.06,27.1,13600.0,12.7912,12.7959,12.777,12.7959,13600.0
2005-03-21 15:40:00,27.1,27.11,27.05,27.05,19600.0,12.7959,12.8006,12.7723,12.7723,19600.0
2005-03-21 15:45:00,27.05,27.07,27.05,27.06,7800.0,12.7723,12.7817,12.7723,12.777,7800.0
2005-03-21 15:50:00,27.06,27.11,27.05,27.05,18800.0,12.777,12.8006,12.7723,12.7723,18800.0
2005-03-21 15:55:00,27.04,27.15,27.02,27.1,47200.0,12.7676,12.8195,12.7581,12.7959,47200.0
2005-03-22 09:30:00,27.09,27.17,27.09,27.14,36200.0,12.7912,12.8289,12.7912,12.8148,36200.0
2005-03-22 09:35:00,27.14,27.14,27.07,27.08,11400.0,12.8148,12.8148,12.7817,12.7864,11400.0
2005-03-22 09:40:00,27.08,27.14,27.04,27.11,17800.0,12.7864,12.8148,12.7676,12.8006,17800.0
2005-03-22 09:45:00,27.11,27.12,27.05,27.05,20200.0,12.8006,12.8053,12.7723,12.7723,20200.0
2005-03-22 09:50:00,27.03,27.05,26.99,27.05,27200.0,12.7628,12.7723,12.744,12.7723,27200.0
2005-03-22 09:55:00,27.06,27.11,27.04,27.04,19800.0,12.777,12.8006,12.7676,12.7676,19800.0
2005-03-22 10:00:00,27.04,27.09,27.04,27.07,9400.0,12.7676,12.7912,12.7676,12.7817,9400.0
2005-03-22 10:05:00,27.05,27.09,27.04,27.08,12600.0,12.7723,12.7912,12.7676,12.7864,12600.0
2005-03-22 10:10:00,27.08,27.09,27.06,27.09,7600.0,12.7864,12.7912,12.777,12.7912,7600.0
2005-03-22 10:15:00,27.07,27.07,27.04,27.05,6600.0,12.7817,12.7817,12.7676,12.7723,6600.0
2005-03-22 10:20:00,27.05,27.11,27.05,27.1,21200.0,12.7723,12.8006,12.7723,12.7959,21200.0
2005-03-22 10:25:00,27.09,27.09,27.02,27.04,12400.0,12.7912,12.7912,12.7581,12.7676,12400.0
2005-03-22 10:30:00,27.03,27.09,27.03,27.06,7800.0,12.7628,12.7912,12.7628,12.777,7800.0
2005-03-22 10:35:00,27.06,27.06,27.03,27.03,6800.0,12.777,12.777,12.7628,12.7628,6800.0
2005-03-22 10:40:00,27.03,27.03,27.02,27.03,2000.0,12.7628,12.7628,12.7581,12.7628,2000.0
2005-03-22 10:45:00,27.03,27.08,27.03,27.08,11600.0,12.7628,12.7864,12.7628,12.7864,11600.0
2005-03-22 10:50:00,27.08,27.08,27.07,27.07,5400.0,12.7864,12.7864,12.7817,12.7817,5400.0
2005-03-22 10:55:00,27.07,27.08,27.07,27.07,6000.0,12.7817,12.7864,12.7817,12.7817,6000.0
2005-03-22 11:00:00,27.08,27.08,27.06,27.07,3200.0,12.7864,12.7864,12.777,12.7817,3200.0
2005-03-22 11:05:00,27.06,27.06,27.0,27.06,25600.0,12.777,12.777,12.7487,12.777,25600.0
2005-03-22 11:10:00,27.06,27.06,27.05,27.06,7400.0,12.777,12.777,12.7723,12.777,7400.0
2005-03-22 11:15:00,27.05,27.07,27.04,27.05,11000.0,12.7723,12.7817,12.7676,12.7723,11000.0
2005-03-22 11:20:00,27.06,27.07,27.06,27.07,1800.0,12.777,12.7817,12.777,12.7817,1800.0
2005-03-22 11:25:00,27.07,27.07,27.03,27.05,7000.0,12.7817,12.7817,12.7628,12.7723,7000.0
2005-03-22 11:30:00,27.05,27.1,27.05,27.09,16000.0,12.7723,12.7959,12.7723,12.7912,16000.0
2005-03-22 11:35:00,27.08,27.1,27.08,27.1,7200.0,12.7864,12.7959,12.7864,12.7959,7200.0
2005-03-22 11:40:00,27.09,27.09,27.08,27.09,3800.0,12.7912,12.7912,12.7864,12.7912,3800.0
2005-03-22 11:45:00,27.09,27.09,27.08,27.08,5400.0,12.7912,12.7912,12.7864,12.7864,5400.0
2005-03-22 11:50:00,27.09,27.1,27.08,27.08,3400.0,12.7912,12.7959,12.7864,12.7864,3400.0
2005-03-22 11:55:00,27.09,27.09,27.06,27.08,3200.0,12.7912,12.7912,12.777,12.7864,3200.0
2005-03-22 12:00:00,27.06,27.08,27.06,27.08,4000.0,12.777,12.7864,12.777,12.7864,4000.0
2005-03-22 12:05:00,27.07,27.08,27.06,27.07,10000.0,12.7817,12.7864,12.777,12.7817,10000.0
2005-03-22 12:10:00,27.06,27.08,27.06,27.06,7800.0,12.777,12.7864,12.777,12.777,7800.0
2005-03-22 12:15:00,27.06,27.07,27.06,27.06,5400.0,12.777,12.7817,12.777,12.777,5400.0
2005-03-22 12:20:00,27.06,27.08,27.06,27.08,12800.0,12.777,12.7864,12.777,12.7864,12800.0
2005-03-22 12:25:00,27.08,27.08,27.07,27.08,6000.0,12.7864,12.7864,12.7817,12.7864,6000.0
2005-03-22 12:30:00,27.07,27.08,27.05,27.06,8000.0,12.7817,12.7864,12.7723,12.777,8000.0
2005-03-22 12:35:00,27.06,27.07,27.06,27.07,5800.0,12.777,12.7817,12.777,12.7817,5800.0
2005-03-22 12:40:00,27.07,27.08,27.06,27.06,5600.0,12.7817,12.7864,12.777,12.777,5600.0
2005-03-22 12:45:00,27.07,27.08,27.05,27.08,4400.0,12.7817,12.7864,12.7723,12.7864,4400.0
2005-03-22 12:50:00,27.07,27.07,27.06,27.06,7600.0,12.7817,12.7817,12.777,12.777,7600.0
2005-03-22 12:55:00,27.06,27.07,27.06,27.06,4600.0,12.777,12.7817,12.777,12.777,4600.0
2005-03-22 13:00:00,27.06,27.08,27.06,27.08,4600.0,12.777,12.7864,12.777,12.7864,4600.0
2005-03-22 13:05:00,27.08,27.08,27.08,27.08,2200.0,12.7864,12.7864,12.7864,12.7864,2200.0
2005-03-22 13:10:00,27.08,27.08,27.07,27.07,1600.0,12.7864,12.7864,12.7817,12.7817,1600.0
2005-03-22 13:15:00,27.07,27.07,27.06,27.07,4200.0,12.7817,12.7817,12.777,12.7817,4200.0
2005-03-22 13:20:00,27.07,27.08,27.07,27.07,3400.0,12.7817,12.7864,12.7817,12.7817,3400.0
2005-03-22 13:25:00,27.07,27.08,27.07,27.08,1400.0,12.7817,12.7864,12.7817,12.7864,1400.0
2005-03-22 13:30:00,27.08,27.08,27.07,27.07,3800.0,12.7864,12.7864,12.7817,12.7817,3800.0
2005-03-22 13:35:00,27.08,27.08,27.08,27.08,1800.0,12.7864,12.7864,12.7864,12.7864,1800.0
2005-03-22 13:40:00,27.08,27.09,27.08,27.09,2600.0,12.7864,12.7912,12.7864,12.7912,2600.0
2005-03-22 13:45:00,27.09,27.09,27.08,27.09,3600.0,12.7912,12.7912,12.7864,12.7912,3600.0
2005-03-22 13:50:00,27.09,27.09,27.08,27.08,4600.0,12.7912,12.7912,12.7864,12.7864,4600.0
2005-03-22 13:55:00,27.07,27.07,27.07,27.07,4800.0,12.7817,12.7817,12.7817,12.7817,4800.0
2005-03-22 14:00:00,27.07,27.08,27.07,27.08,7600.0,12.7817,12.7864,12.7817,12.7864,7600.0
2005-03-22 14:05:00,27.09,27.1,27.08,27.08,10600.0,12.7912,12.7959,12.7864,12.7864,10600.0
2005-03-22 14:10:00,27.09,27.09,27.08,27.08,5400.0,12.7912,12.7912,12.7864,12.7864,5400.0
2005-03-22 14:15:00,27.08,27.11,27.07,27.11,23800.0,12.7864,12.8006,12.7817,12.8006,23800.0
2005-03-22 14:20:00,27.09,27.09,26.91,26.99,37800.0,12.7912,12.7912,12.7062,12.744,37800.0
2005-03-22 14:25:00,26.99,27.01,26.87,26.91,35600.0,12.744,12.7534,12.6873,12.7062,35600.0
2005-03-22 14:30:00,26.93,26.93,26.84,26.85,25800.0,12.7156,12.7156,12.6731,12.6778,25800.0
2005-03-22 14:35:00,26.85,26.86,26.81,26.81,35000.0,12.6778,12.6826,12.659,12.659,35000.0
2005-03-22 14:40:00,26.81,26.82,26.71,26.71,28000.0,12.659,12.6637,12.6117,12.6117,28000.0
2005-03-22 14:45:00,26.72,26.75,26.71,26.73,28600.0,12.6165,12.6306,12.6117,12.6212,28600.0
2005-03-22 14:50:00,26.75,26.78,26.74,26.75,46400.0,12.6306,12.6448,12.6259,12.6306,46400.0
2005-03-22 14:55:00,26.75,26.78,26.74,26.74,31800.0,12.6306,12.6448,12.6259,12.6259,31800.0
2005-03-22 15:00:00,26.74,26.75,26.64,26.64,36800.0,12.6259,12.6306,12.5787,12.5787,36800.0
2005-03-22 15:05:00,26.64,26.64,26.6,26.6,28800.0,12.5787,12.5787,12.5598,12.5598,28800.0
2005-03-22 15:10:00,26.61,26.61,26.56,26.56,19600.0,12.5645,12.5645,12.5409,12.5409,19600.0
2005-03-22 15:15:00,26.55,26.58,26.41,26.43,35000.0,12.5362,12.5504,12.4701,12.4795,35000.0
2005-03-22 15:20:00,26.43,26.58,26.43,26.51,68200.0,12.4795,12.5504,12.4795,12.5173,68200.0
2005-03-22 15:25:00,26.51,26.52,26.41,26.45,33600.0,12.5173,12.522,12.4701,12.489,33600.0
2005-03-22 15:30:00,26.45,26.49,26.45,26.47,32200.0,12.489,12.5079,12.489,12.4984,32200.0
2005-03-22 15:35:00,26.48,26.48,26.43,26.43,45800.0,12.5031,12.5031,12.4795,12.4795,45800.0
2005-03-22 15:40:00,26.42,26.42,26.35,26.35,46800.0,12.4748,12.4748,12.4418,12.4418,46800.0
2005-03-22 15:45:00,26.34,26.34,26.29,26.3,26000.0,12.437,12.437,12.4134,12.4182,26000.0
2005-03-22 15:50:00,26.3,26.3,26.28,26.28,58600.0,12.4182,12.4182,12.4087,12.4087,58600.0
2005-03-22 15:55:00,26.28,26.35,26.27,26.28,76600.0,12.4087,12.4418,12.404,12.4087,76600.0
2005-03-23 09:35:00,26.24,26.24,26.18,26.18,80400.0,12.3898,12.3898,12.3615,12.3615,80400.0
2005-03-23 09:40:00,26.19,26.2,26.08,26.1,37600.0,12.3662,12.3709,12.3143,12.3237,37600.0
2005-03-23 09:45:00,26.08,26.19,25.74,26.04,50800.0,12.3143,12.3662,12.1537,12.2954,50800.0
2005-03-23 09:50:00,26.04,26.11,26.04,26.05,123800.0,12.2954,12.3284,12.2954,12.3001,123800.0
2005-03-23 09:55:00,26.05,26.05,25.99,26.0,40200.0,12.3001,12.3001,12.2718,12.2765,40200.0
2005-03-23 10:00:00,26.0,26.03,25.97,25.97,48200.0,12.2765,12.2907,12.2623,12.2623,48200.0
2005-03-23 10:05:00,25.97,26.03,25.96,25.97,78000.0,12.2623,12.2907,12.2576,12.2623,78000.0
2005-03-23 10:10:00,25.97,26.05,25.97,26.02,34400.0,12.2623,12.3001,12.2623,12.2859,34400.0
2005-03-23 10:15:00,26.03,26.03,25.99,25.99,28800.0,12.2907,12.2907,12.2718,12.2718,28800.0
2005-03-23 10:20:00,25.99,26.0,25.99,25.99,35400.0,12.2718,12.2765,12.2718,12.2718,35400.0
2005-03-23 10:25:00,25.99,26.0,25.98,26.0,33400.0,12.2718,12.2765,12.2671,12.2765,33400.0
2005-03-23 10:30:00,26.0,26.02,25.96,25.97,26400.0,12.2765,12.2859,12.2576,12.2623,26400.0
2005-03-23 10:35:00,25.97,26.0,25.97,26.0,16000.0,12.2623,12.2765,12.2623,12.2765,16000.0
2005-03-23 10:40:00,25.99,26.04,25.99,26.03,34200.0,12.2718,12.2954,12.2718,12.2907,34200.0
2005-03-23 10:45:00,26.03,26.03,25.98,25.99,23800.0,12.2907,12.2907,12.2671,12.2718,23800.0
2005-03-23 10:50:00,25.99,26.0,25.97,26.0,81400.0,12.2718,12.2765,12.2623,12.2765,81400.0
2005-03-23 10:55:00,26.0,26.01,25.99,26.0,63200.0,12.2765,12.2812,12.2718,12.2765,63200.0
2005-03-23 11:00:00,25.98,26.01,25.97,25.99,44000.0,12.2671,12.2812,12.2623,12.2718,44000.0
2005-03-23 11:05:00,25.98,26.03,25.98,26.03,39600.0,12.2671,12.2907,12.2671,12.2907,39600.0
2005-03-23 11:10:00,26.03,26.05,26.03,26.04,29200.0,12.2907,12.3001,12.2907,12.2954,29200.0
2005-03-23 11:15:00,26.04,26.04,26.02,26.03,22200.0,12.2954,12.2954,12.2859,12.2907,22200.0
2005-03-23 11:20:00,26.03,26.05,26.03,26.05,16000.0,12.2907,12.3001,12.2907,12.3001,16000.0
2005-03-23 11:25:00,26.07,26.07,26.04,26.05,24600.0,12.3096,12.3096,12.2954,12.3001,24600.0
2005-03-23 11:30:00,26.05,26.05,26.03,26.05,18200.0,12.3001,12.3001,12.2907,12.3001,18200.0
2005-03-23 11:35:00,26.06,26.08,26.06,26.07,11200.0,12.3048,12.3143,12.3048,12.3096,11200.0
2005-03-23 11:40:00,26.07,26.07,26.05,26.05,15600.0,12.3096,12.3096,12.3001,12.3001,15600.0
2005-03-23 11:45:00,26.05,26.06,26.05,26.06,14200.0,12.3001,12.3048,12.3001,12.3048,14200.0
2005-03-23 11:50:00,26.06,26.09,26.05,26.05,15000.0,12.3048,12.319,12.3001,12.3001,15000.0
2005-03-23 11:55:00,26.05,26.08,26.05,26.08,6200.0,12.3001,12.3143,12.3001,12.3143,6200.0
2005-03-23 12:00:00,26.07,26.08,26.06,26.06,12200.0,12.3096,12.3143,12.3048,12.3048,12200.0
2005-03-23 12:05:00,26.06,26.07,26.05,26.06,18200.0,12.3048,12.3096,12.3001,12.3048,18200.0
2005-03-23 12:10:00,26.06,26.11,26.06,26.11,19200.0,12.3048,12.3284,12.3048,12.3284,19200.0
2005-03-23 12:15:00,26.11,26.11,26.09,26.09,3600.0,12.3284,12.3284,12.319,12.319,3600.0
2005-03-23 12:20:00,26.08,26.09,26.08,26.08,4200.0,12.3143,12.319,12.3143,12.3143,4200.0
2005-03-23 12:25:00,26.08,26.08,26.07,26.07,5800.0,12.3143,12.3143,12.3096,12.3096,5800.0
2005-03-23 12:30:00,26.07,26.11,26.07,26.11,11800.0,12.3096,12.3284,12.3096,12.3284,11800.0
2005-03-23 12:35:00,26.11,26.12,26.1,26.12,13800.0,12.3284,12.3332,12.3237,12.3332,13800.0
2005-03-23 12:40:00,26.11,26.13,26.11,26.11,23400.0,12.3284,12.3379,12.3284,12.3284,23400.0
2005-03-23 12:45:00,26.11,26.11,26.09,26.1,6800.0,12.3284,12.3284,12.319,12.3237,6800.0
2005-03-23 12:50:00,26.1,26.1,26.09,26.09,9400.0,12.3237,12.3237,12.319,12.319,9400.0
2005-03-23 12:55:00,26.09,26.09,26.08,26.08,5600.0,12.319,12.319,12.3143,12.3143,5600.0
2005-03-23 13:00:00,26.08,26.11,26.08,26.11,4000.0,12.3143,12.3284,12.3143,12.3284,4000.0
2005-03-23 13:05:00,26.11,26.12,26.11,26.12,7800.0,12.3284,12.3332,12.3284,12.3332,7800.0
2005-03-23 13:10:00,26.12,26.13,26.11,26.11,10200.0,12.3332,12.3379,12.3284,12.3284,10200.0
2005-03-23 13:15:00,26.11,26.13,26.11,26.13,14200.0,12.3284,12.3379,12.3284,12.3379,14200.0
2005-03-23 13:20:00,26.12,26.13,26.11,26.11,8200.0,12.3332,12.3379,12.3284,12.3284,8200.0
2005-03-23 13:25:00,26.11,26.11,26.09,26.1,5200.0,12.3284,12.3284,12.319,12.3237,5200.0
2005-03-23 13:30:00,26.1,26.1,26.09,26.1,13000.0,12.3237,12.3237,12.319,12.3237,13000.0
2005-03-23 13:35:00,26.1,26.1,26.06,26.06,9000.0,12.3237,12.3237,12.3048,12.3048,9000.0
2005-03-23 13:40:00,26.06,26.08,26.06,26.07,6200.0,12.3048,12.3143,12.3048,12.3096,6200.0
2005-03-23 13:45:00,26.08,26.1,26.07,26.09,14600.0,12.3143,12.3237,12.3096,12.319,14600.0
2005-03-23 13:50:00,26.09,26.09,26.05,26.05,10200.0,12.319,12.319,12.3001,12.3001,10200.0
2005-03-23 13:55:00,26.05,26.08,26.05,26.08,14800.0,12.3001,12.3143,12.3001,12.3143,14800.0
2005-03-23 14:00:00,26.08,26.11,26.08,26.08,17800.0,12.3143,12.3284,12.3143,12.3143,17800.0
2005-03-23 14:05:00,26.08,26.11,26.05,26.11,12600.0,12.3143,12.3284,12.3001,12.3284,12600.0
2005-03-23 14:10:00,26.11,26.13,26.11,26.11,19200.0,12.3284,12.3379,12.3284,12.3284,19200.0
2005-03-23 14:15:00,26.11,26.11,26.1,26.1,7200.0,12.3284,12.3284,12.3237,12.3237,7200.0
2005-03-23 14:20:00,26.1,26.1,26.09,26.09,6200.0,12.3237,12.3237,12.319,12.319,6200.0
2005-03-23 14:25:00,26.09,26.13,26.09,26.13,15000.0,12.319,12.3379,12.319,12.3379,15000.0
2005-03-23 14:30:00,26.13,26.13,26.11,26.11,6200.0,12.3379,12.3379,12.3284,12.3284,6200.0
2005-03-23 14:35:00,26.11,26.11,26.06,26.07,8600.0,12.3284,12.3284,12.3048,12.3096,8600.0
2005-03-23 14:40:00,26.06,26.09,26.06,26.09,8600.0,12.3048,12.319,12.3048,12.319,8600.0
2005-03-23 14:45:00,26.08,26.1,26.07,26.1,4600.0,12.3143,12.3237,12.3096,12.3237,4600.0
2005-03-23 14:50:00,26.11,26.11,26.1,26.11,7600.0,12.3284,12.3284,12.3237,12.3284,7600.0
2005-03-23 14:55:00,26.11,26.12,26.11,26.11,4600.0,12.3284,12.3332,12.3284,12.3284,4600.0
2005-03-23 15:00:00,26.11,26.13,26.11,26.11,10600.0,12.3284,12.3379,12.3284,12.3284,10600.0
2005-03-23 15:05:00,26.11,26.12,26.1,26.11,24800.0,12.3284,12.3332,12.3237,12.3284,24800.0
2005-03-23 15:10:00,26.13,26.19,26.12,26.16,29400.0,12.3379,12.3662,12.3332,12.352,29400.0
2005-03-23 15:15:00,26.16,26.16,26.11,26.11,10600.0,12.352,12.352,12.3284,12.3284,10600.0
2005-03-23 15:20:00,26.11,26.11,26.1,26.11,25200.0,12.3284,12.3284,12.3237,12.3284,25200.0
2005-03-23 15:25:00,26.11,26.17,26.11,26.15,21400.0,12.3284,12.3568,12.3284,12.3473,21400.0
2005-03-23 15:30:00,26.15,26.15,26.11,26.14,17000.0,12.3473,12.3473,12.3284,12.3426,17000.0
2005-03-23 15:35:00,26.14,26.14,26.11,26.11,4400.0,12.3426,12.3426,12.3284,12.3284,4400.0
2005-03-23 15:40:00,26.12,26.14,26.12,26.13,8400.0,12.3332,12.3426,12.3332,12.3379,8400.0
2005-03-23 15:45:00,26.13,26.15,26.13,26.15,22200.0,12.3379,12.3473,12.3379,12.3473,22200.0
2005-03-23 15:50:00,26.14,26.14,26.09,26.09,27600.0,12.3426,12.3426,12.319,12.319,27600.0
2005-03-23 15:55:00,26.1,26.11,26.07,26.07,32000.0,12.3237,12.3284,12.3096,12.3096,32000.0
2005-03-24 09:30:00,26.3,26.3,26.24,26.26,82200.0,12.4182,12.4182,12.3898,12.3993,82200.0
2005-03-24 09:35:00,26.29,26.35,26.2,26.35,21200.0,12.4134,12.4418,12.3709,12.4418,21200.0
2005-03-24 09:40:00,26.35,26.4,26.29,26.29,21200.0,12.4418,12.4654,12.4134,12.4134,21200.0
2005-03-24 09:45:00,26.27,26.36,26.25,26.35,29200.0,12.404,12.4465,12.3945,12.4418,29200.0
2005-03-24 09:50:00,26.34,26.39,26.32,26.36,38400.0,12.437,12.4606,12.4276,12.4465,38400.0
2005-03-24 09:55:00,26.37,26.38,26.28,26.38,45200.0,12.4512,12.4559,12.4087,12.4559,45200.0
2005-03-24 10:00:00,26.36,26.38,26.3,26.32,35000.0,12.4465,12.4559,12.4182,12.4276,35000.0
2005-03-24 10:05:00,26.32,26.38,26.31,26.38,13400.0,12.4276,12.4559,12.4229,12.4559,13400.0
2005-03-24 10:10:00,26.4,26.46,26.4,26.45,28000.0,12.4654,12.4937,12.4654,12.489,28000.0
2005-03-24 10:15:00,26.41,26.48,26.41,26.44,31600.0,12.4701,12.5031,12.4701,12.4843,31600.0
2005-03-24 10:20:00,26.44,26.44,26.41,26.42,15600.0,12.4843,12.4843,12.4701,12.4748,15600.0
2005-03-24 10:25:00,26.42,26.47,26.42,26.47,20200.0,12.4748,12.4984,12.4748,12.4984,20200.0
2005-03-24 10:30:00,26.47,26.49,26.43,26.44,32800.0,12.4984,12.5079,12.4795,12.4843,32800.0
2005-03-24 10:35:00,26.43,26.47,26.41,26.43,14600.0,12.4795,12.4984,12.4701,12.4795,14600.0
2005-03-24 10:40:00,26.43,26.44,26.41,26.44,9200.0,12.4795,12.4843,12.4701,12.4843,9200.0
2005-03-24 10:45:00,26.43,26.44,26.42,26.43,15200.0,12.4795,12.4843,12.4748,12.4795,15200.0
2005-03-24 10:50:00,26.45,26.48,26.43,26.48,15400.0,12.489,12.5031,12.4795,12.5031,15400.0
2005-03-24 10:55:00,26.48,26.48,26.45,26.45,20400.0,12.5031,12.5031,12.489,12.489,20400.0
2005-03-24 11:00:00,26.44,26.44,26.43,26.44,14600.0,12.4843,12.4843,12.4795,12.4843,14600.0
2005-03-24 11:05:00,26.44,26.44,26.39,26.41,20600.0,12.4843,12.4843,12.4606,12.4701,20600.0
2005-03-24 11:10:00,26.42,26.43,26.4,26.41,10000.0,12.4748,12.4795,12.4654,12.4701,10000.0
2005-03-24 11:15:00,26.42,26.45,26.42,26.44,10600.0,12.4748,12.489,12.4748,12.4843,10600.0
2005-03-24 11:20:00,26.44,26.45,26.43,26.44,7200.0,12.4843,12.489,12.4795,12.4843,7200.0
2005-03-24 11:25:00,26.44,26.44,26.42,26.43,5000.0,12.4843,12.4843,12.4748,12.4795,5000.0
2005-03-24 11:30:00,26.43,26.44,26.41,26.43,10400.0,12.4795,12.4843,12.4701,12.4795,10400.0
2005-03-24 11:35:00,26.43,26.43,26.41,26.43,11000.0,12.4795,12.4795,12.4701,12.4795,11000.0
2005-03-24 11:40:00,26.43,26.45,26.42,26.42,6800.0,12.4795,12.489,12.4748,12.4748,6800.0
2005-03-24 11:45:00,26.43,26.49,26.39,26.43,21200.0,12.4795,12.5079,12.4606,12.4795,21200.0
2005-03-24 11:50:00,26.43,26.45,26.42,26.45,13400.0,12.4795,12.489,12.4748,12.489,13400.0
2005-03-24 11:55:00,26.45,26.45,26.41,26.43,7400.0,12.489,12.489,12.4701,12.4795,7400.0
2005-03-24 12:00:00,26.43,26.43,26.42,26.43,10800.0,12.4795,12.4795,12.4748,12.4795,10800.0
2005-03-24 12:05:00,26.44,26.47,26.44,26.45,8200.0,12.4843,12.4984,12.4843,12.489,8200.0
2005-03-24 12:10:00,26.45,26.46,26.43,26.45,9000.0,12.489,12.4937,12.4795,12.489,9000.0
2005-03-24 12:15:00,26.45,26.47,26.45,26.46,4400.0,12.489,12.4984,12.489,12.4937,4400.0
2005-03-24 12:20:00,26.46,26.47,26.45,26.46,4200.0,12.4937,12.4984,12.489,12.4937,4200.0
2005-03-24 12:25:00,26.46,26.47,26.43,26.45,12800.0,12.4937,12.4984,12.4795,12.489,12800.0
2005-03-24 12:30:00,26.45,26.45,26.43,26.43,3800.0,12.489,12.489,12.4795,12.4795,3800.0
2005-03-24 12:35:00,26.43,26.47,26.42,26.47,18000.0,12.4795,12.4984,12.4748,12.4984,18000.0
2005-03-24 12:40:00,26.47,26.47,26.43,26.45,6600.0,12.4984,12.4984,12.4795,12.489,6600.0
2005-03-24 12:45:00,26.45,26.46,26.44,26.46,4200.0,12.489,12.4937,12.4843,12.4937,4200.0
2005-03-24 12:50:00,26.46,26.47,26.41,26.42,7200.0,12.4937,12.4984,12.4701,12.4748,7200.0
2005-03-24 12:55:00,26.42,26.43,26.41,26.43,6800.0,12.4748,12.4795,12.4701,12.4795,6800.0
2005-03-24 13:00:00,26.43,26.45,26.43,26.45,7600.0,12.4795,12.489,12.4795,12.489,7600.0
2005-03-24 13:05:00,26.45,26.45,26.44,26.44,8400.0,12.489,12.489,12.4843,12.4843,8400.0
2005-03-24 13:10:00,26.45,26.45,26.43,26.43,21200.0,12.489,12.489,12.4795,12.4795,21200.0
2005-03-24 13:15:00,26.43,26.46,26.43,26.46,4600.0,12.4795,12.4937,12.4795,12.4937,4600.0
2005-03-24 13:20:00,26.46,26.47,26.46,26.47,5000.0,12.4937,12.4984,12.4937,12.4984,5000.0
2005-03-24 13:25:00,26.47,26.47,26.45,26.45,7000.0,12.4984,12.4984,12.489,12.489,7000.0
2005-03-24 13:30:00,26.45,26.45,26.44,26.45,10800.0,12.489,12.489,12.4843,12.489,10800.0
2005-03-24 13:35:00,26.45,26.46,26.44,26.44,1600.0,12.489,12.4937,12.4843,12.4843,1600.0
2005-03-24 13:40:00,26.45,26.45,26.45,26.45,2600.0,12.489,12.489,12.489,12.489,2600.0
2005-03-24 13:45:00,26.44,26.46,26.44,26.46,1200.0,12.4843,12.4937,12.4843,12.4937,1200.0
2005-03-24 13:50:00,26.46,26.46,26.42,26.45,7800.0,12.4937,12.4937,12.4748,12.489,7800.0
2005-03-24 13:55:00,26.43,26.48,26.43,26.45,9200.0,12.4795,12.5031,12.4795,12.489,9200.0
2005-03-24 14:00:00,26.47,26.47,26.45,26.45,2000.0,12.4984,12.4984,12.489,12.489,2000.0
2005-03-24 14:05:00,26.45,26.46,26.45,26.46,4800.0,12.489,12.4937,12.489,12.4937,4800.0
2005-03-24 14:10:00,26.46,26.49,26.45,26.48,8200.0,12.4937,12.5079,12.489,12.5031,8200.0
2005-03-24 14:15:00,26.48,26.49,26.47,26.47,4000.0,12.5031,12.5079,12.4984,12.4984,4000.0
2005-03-24 14:20:00,26.46,26.46,26.45,26.46,2600.0,12.4937,12.4937,12.489,12.4937,2600.0
2005-03-24 14:25:00,26.46,26.47,26.46,26.47,1800.0,12.4937,12.4984,12.4937,12.4984,1800.0
2005-03-24 14:30:00,26.48,26.48,26.46,26.46,2600.0,12.5031,12.5031,12.4937,12.4937,2600.0
2005-03-24 14:35:00,26.46,26.47,26.46,26.46,1600.0,12.4937,12.4984,12.4937,12.4937,1600.0
2005-03-24 14:40:00,26.47,26.47,26.42,26.45,7800.0,12.4984,12.4984,12.4748,12.489,7800.0
2005-03-24 14:45:00,26.45,26.45,26.44,26.45,9000.0,12.489,12.489,12.4843,12.489,9000.0
2005-03-24 14:50:00,26.45,26.46,26.44,26.46,10400.0,12.489,12.4937,12.4843,12.4937,10400.0
2005-03-24 14:55:00,26.46,26.48,26.46,26.47,6800.0,12.4937,12.5031,12.4937,12.4984,6800.0
2005-03-24 15:00:00,26.48,26.49,26.47,26.47,10600.0,12.5031,12.5079,12.4984,12.4984,10600.0
2005-03-24 15:05:00,26.47,26.47,26.42,26.44,25800.0,12.4984,12.4984,12.4748,12.4843,25800.0
2005-03-24 15:10:00,26.43,26.49,26.43,26.47,12600.0,12.4795,12.5079,12.4795,12.4984,12600.0
2005-03-24 15:15:00,26.47,26.47,26.46,26.47,9600.0,12.4984,12.4984,12.4937,12.4984,9600.0
2005-03-24 15:20:00,26.47,26.5,26.46,26.5,16800.0,12.4984,12.5126,12.4937,12.5126,16800.0
2005-03-24 15:25:00,26.5,26.52,26.5,26.5,18400.0,12.5126,12.522,12.5126,12.5126,18400.0
2005-03-24 15:30:00,26.5,26.5,26.47,26.48,34000.0,12.5126,12.5126,12.4984,12.5031,34000.0
2005-03-24 15:35:00,26.48,26.48,26.47,26.48,23800.0,12.5031,12.5031,12.4984,12.5031,23800.0
2005-03-24 15:40:00,26.48,26.55,26.46,26.55,35600.0,12.5031,12.5362,12.4937,12.5362,35600.0
2005-03-24 15:45:00,26.55,26.58,26.54,26.54,14800.0,12.5362,12.5504,12.5315,12.5315,14800.0
2005-03-24 15:50:00,26.54,26.54,26.5,26.51,27400.0,12.5315,12.5315,12.5126,12.5173,27400.0
2005-03-24 15:55:00,26.51,26.55,26.51,26.54,35600.0,12.5173,12.5362,12.5173,12.5315,35600.0
2005-03-28 09:30:00,26.6,26.6,26.49,26.49,30000.0,12.5598,12.5598,12.5079,12.5079,30000.0
2005-03-28 09:35:00,26.49,26.6,26.49,26.58,17200.0,12.5079,12.5598,12.5079,12.5504,17200.0
2005-03-28 09:40:00,26.55,26.55,26.45,26.48,15400.0,12.5362,12.5362,12.489,12.5031,15400.0
2005-03-28 09:45:00,26.5,26.66,26.5,26.66,18400.0,12.5126,12.5881,12.5126,12.5881,18400.0
2005-03-28 09:50:00,26.66,26.66,26.6,26.61,12400.0,12.5881,12.5881,12.5598,12.5645,12400.0
2005-03-28 09:55:00,26.61,26.71,26.61,26.71,20000.0,12.5645,12.6117,12.5645,12.6117,20000.0
2005-03-28 10:00:00,26.68,26.7,26.66,26.68,19000.0,12.5976,12.607,12.5881,12.5976,19000.0
2005-03-28 10:05:00,26.7,26.7,26.68,26.68,7200.0,12.607,12.607,12.5976,12.5976,7200.0
2005-03-28 10:10:00,26.68,26.72,26.66,26.7,16600.0,12.5976,12.6165,12.5881,12.607,16600.0
2005-03-28 10:15:00,26.7,26.75,26.7,26.72,22600.0,12.607,12.6306,12.607,12.6165,22600.0
2005-03-28 10:20:00,26.72,26.79,26.72,26.78,11400.0,12.6165,12.6495,12.6165,12.6448,11400.0
2005-03-28 10:25:00,26.77,26.85,26.76,26.85,18800.0,12.6401,12.6778,12.6354,12.6778,18800.0
2005-03-28 10:30:00,26.85,26.89,26.75,26.78,31400.0,12.6778,12.6967,12.6306,12.6448,31400.0
2005-03-28 10:35:00,26.75,26.82,26.74,26.82,14800.0,12.6306,12.6637,12.6259,12.6637,14800.0
2005-03-28 10:40:00,26.84,26.84,26.82,26.82,4600.0,12.6731,12.6731,12.6637,12.6637,4600.0
2005-03-28 10:45:00,26.81,26.83,26.75,26.75,20600.0,12.659,12.6684,12.6306,12.6306,20600.0
2005-03-28 10:50:00,26.75,26.78,26.73,26.77,20000.0,12.6306,12.6448,12.6212,12.6401,20000.0
2005-03-28 10:55:00,26.75,26.78,26.7,26.74,23400.0,12.6306,12.6448,12.607,12.6259,23400.0
2005-03-28 11:00:00,26.74,26.75,26.73,26.74,15600.0,12.6259,12.6306,12.6212,12.6259,15600.0
2005-03-28 11:05:00,26.73,26.75,26.73,26.73,7000.0,12.6212,12.6306,12.6212,12.6212,7000.0
2005-03-28 11:10:00,26.73,26.75,26.72,26.75,28200.0,12.6212,12.6306,12.6165,12.6306,28200.0
2005-03-28 11:15:00,26.75,26.77,26.75,26.77,27600.0,12.6306,12.6401,12.6306,12.6401,27600.0
2005-03-28 11:20:00,26.76,26.78,26.75,26.75,13000.0,12.6354,12.6448,12.6306,12.6306,13000.0
2005-03-28 11:25:00,26.76,26.78,26.75,26.77,9200.0,12.6354,12.6448,12.6306,12.6401,9200.0
2005-03-28 11:30:00,26.77,26.78,26.77,26.77,4800.0,12.6401,12.6448,12.6401,12.6401,4800.0
2005-03-28 11:35:00,26.77,26.77,26.75,26.77,2400.0,12.6401,12.6401,12.6306,12.6401,2400.0
2005-03-28 11:40:00,26.77,26.77,26.74,26.74,7800.0,12.6401,12.6401,12.6259,12.6259,7800.0
2005-03-28 11:45:00,26.75,26.76,26.7,26.74,21200.0,12.6306,12.6354,12.607,12.6259,21200.0
2005-03-28 11:50:00,26.73,26.77,26.71,26.77,5600.0,12.6212,12.6401,12.6117,12.6401,5600.0
2005-03-28 11:55:00,26.74,26.79,26.73,26.78,5000.0,12.6259,12.6495,12.6212,12.6448,5000.0
2005-03-28 12:00:00,26.78,26.78,26.73,26.73,8200.0,12.6448,12.6448,12.6212,12.6212,8200.0
2005-03-28 12:05:00,26.72,26.73,26.68,26.73,6400.0,12.6165,12.6212,12.5976,12.6212,6400.0
2005-03-28 12:10:00,26.72,26.73,26.7,26.73,6000.0,12.6165,12.6212,12.607,12.6212,6000.0
2005-03-28 12:15:00,26.73,26.75,26.73,26.75,2200.0,12.6212,12.6306,12.6212,12.6306,2200.0
2005-03-28 12:20:00,26.75,26.75,26.73,26.73,3800.0,12.6306,12.6306,12.6212,12.6212,3800.0
2005-03-28 12:25:00,26.73,26.75,26.73,26.74,10000.0,12.6212,12.6306,12.6212,12.6259,10000.0
2005-03-28 12:30:00,26.74,26.75,26.73,26.75,9800.0,12.6259,12.6306,12.6212,12.6306,9800.0
2005-03-28 12:35:00,26.74,26.74,26.73,26.73,7200.0,12.6259,12.6259,12.6212,12.6212,7200.0
2005-03-28 12:40:00,26.73,26.75,26.73,26.73,7200.0,12.6212,12.6306,12.6212,12.6212,7200.0
2005-03-28 12:45:00,26.73,26.75,26.73,26.74,5800.0,12.6212,12.6306,12.6212,12.6259,5800.0
2005-03-28 12:50:00,26.73,26.74,26.71,26.74,11400.0,12.6212,12.6259,12.6117,12.6259,11400.0
2005-03-28 12:55:00,26.74,26.74,26.73,26.73,5600.0,12.6259,12.6259,12.6212,12.6212,5600.0
2005-03-28 13:00:00,26.73,26.75,26.73,26.74,7200.0,12.6212,12.6306,12.6212,12.6259,7200.0
2005-03-28 13:05:00,26.74,26.74,26.74,26.74,800.0,12.6259,12.6259,12.6259,12.6259,800.0
2005-03-28 13:10:00,26.74,26.75,26.73,26.74,12800.0,12.6259,12.6306,12.6212,12.6259,12800.0
2005-03-28 13:15:00,26.76,26.76,26.73,26.73,11000.0,12.6354,12.6354,12.6212,12.6212,11000.0
2005-03-28 13:20:00,26.73,26.75,26.73,26.75,10400.0,12.6212,12.6306,12.6212,12.6306,10400.0
2005-03-28 13:25:00,26.76,26.76,26.75,26.75,3800.0,12.6354,12.6354,12.6306,12.6306,3800.0
2005-03-28 13:30:00,26.75,26.77,26.75,26.76,5200.0,12.6306,12.6401,12.6306,12.6354,5200.0
2005-03-28 13:35:00,26.76,26.76,26.75,26.75,7600.0,12.6354,12.6354,12.6306,12.6306,7600.0
2005-03-28 13:40:00,26.75,26.76,26.75,26.76,15000.0,12.6306,12.6354,12.6306,12.6354,15000.0
2005-03-28 13:45:00,26.75,26.8,26.75,26.79,8600.0,12.6306,12.6542,12.6306,12.6495,8600.0
2005-03-28 13:50:00,26.78,26.78,26.78,26.78,2400.0,12.6448,12.6448,12.6448,12.6448,2400.0
2005-03-28 13:55:00,26.78,26.79,26.78,26.78,4800.0,12.6448,12.6495,12.6448,12.6448,4800.0
2005-03-28 14:00:00,26.78,26.8,26.78,26.79,11800.0,12.6448,12.6542,12.6448,12.6495,11800.0
2005-03-28 14:05:00,26.79,26.79,26.78,26.79,5200.0,12.6495,12.6495,12.6448,12.6495,5200.0
2005-03-28 14:10:00,26.78,26.79,26.78,26.79,4200.0,12.6448,12.6495,12.6448,12.6495,4200.0
2005-03-28 14:15:00,26.78,26.82,26.78,26.8,25200.0,12.6448,12.6637,12.6448,12.6542,25200.0
2005-03-28 14:20:00,26.8,26.81,26.79,26.8,12200.0,12.6542,12.659,12.6495,12.6542,12200.0
2005-03-28 14:25:00,26.79,26.85,26.79,26.85,20800.0,12.6495,12.6778,12.6495,12.6778,20800.0
2005-03-28 14:30:00,26.86,26.86,26.85,26.85,13000.0,12.6826,12.6826,12.6778,12.6778,13000.0
2005-03-28 14:35:00,26.85,26.85,26.84,26.84,12200.0,12.6778,12.6778,12.6731,12.6731,12200.0
2005-03-28 14:40:00,26.84,26.9,26.84,26.88,11400.0,12.6731,12.7015,12.6731,12.692,11400.0
2005-03-28 14:45:00,26.88,26.88,26.85,26.87,12600.0,12.692,12.692,12.6778,12.6873,12600.0
2005-03-28 14:50:00,26.87,26.89,26.86,26.89,6000.0,12.6873,12.6967,12.6826,12.6967,6000.0
2005-03-28 14:55:00,26.89,26.91,26.86,26.89,16600.0,12.6967,12.7062,12.6826,12.6967,16600.0
2005-03-28 15:00:00,26.89,26.91,26.86,26.9,5800.0,12.6967,12.7062,12.6826,12.7015,5800.0
2005-03-28 15:05:00,26.89,26.89,26.88,26.88,4400.0,12.6967,12.6967,12.692,12.692,4400.0
2005-03-28 15:10:00,26.86,26.88,26.86,26.87,13800.0,12.6826,12.692,12.6826,12.6873,13800.0
2005-03-28 15:15:00,26.87,26.88,26.86,26.86,3800.0,12.6873,12.692,12.6826,12.6826,3800.0
2005-03-28 15:20:00,26.86,26.88,26.82,26.86,22600.0,12.6826,12.692,12.6637,12.6826,22600.0
2005-03-28 15:25:00,26.85,26.85,26.83,26.83,12400.0,12.6778,12.6778,12.6684,12.6684,12400.0
2005-03-28 15:30:00,26.84,26.86,26.83,26.85,10200.0,12.6731,12.6826,12.6684,12.6778,10200.0
2005-03-28 15:35:00,26.85,26.86,26.82,26.86,24800.0,12.6778,12.6826,12.6637,12.6826,24800.0
2005-03-28 15:40:00,26.84,26.86,26.83,26.86,18200.0,12.6731,12.6826,12.6684,12.6826,18200.0
2005-03-28 15:45:00,26.85,26.85,26.8,26.81,83200.0,12.6778,12.6778,12.6542,12.659,83200.0
2005-03-28 15:50:00,26.82,26.82,26.77,26.8,20600.0,12.6637,12.6637,12.6401,12.6542,20600.0
2005-03-28 15:55:00,26.81,26.81,26.77,26.79,11200.0,12.659,12.659,12.6401,12.6495,11200.0
2005-03-29 09:30:00,26.77,26.8,26.59,26.59,29600.0,12.6401,12.6542,12.5551,12.5551,29600.0
2005-03-29 09:35:00,26.58,26.67,26.56,26.65,18800.0,12.5504,12.5929,12.5409,12.5834,18800.0
2005-03-29 09:40:00,26.65,26.65,26.63,26.64,5000.0,12.5834,12.5834,12.574,12.5787,5000.0
2005-03-29 09:45:00,26.61,26.64,26.56,26.61,12800.0,12.5645,12.5787,12.5409,12.5645,12800.0
2005-03-29 09:50:00,26.61,26.7,26.57,26.58,28600.0,12.5645,12.607,12.5456,12.5504,28600.0
2005-03-29 09:55:00,26.6,26.68,26.58,26.6,34000.0,12.5598,12.5976,12.5504,12.5598,34000.0
2005-03-29 10:00:00,26.61,26.64,26.59,26.59,13000.0,12.5645,12.5787,12.5551,12.5551,13000.0
2005-03-29 10:05:00,26.59,26.73,26.59,26.69,23000.0,12.5551,12.6212,12.5551,12.6023,23000.0
2005-03-29 10:10:00,26.68,26.7,26.65,26.7,11400.0,12.5976,12.607,12.5834,12.607,11400.0
2005-03-29 10:15:00,26.68,26.75,26.68,26.75,31400.0,12.5976,12.6306,12.5976,12.6306,31400.0
2005-03-29 10:20:00,26.75,26.8,26.75,26.8,14600.0,12.6306,12.6542,12.6306,12.6542,14600.0
2005-03-29 10:25:00,26.8,26.85,26.77,26.78,10200.0,12.6542,12.6778,12.6401,12.6448,10200.0
2005-03-29 10:30:00,26.77,26.79,26.74,26.79,7800.0,12.6401,12.6495,12.6259,12.6495,7800.0
2005-03-29 10:35:00,26.8,26.82,26.78,26.8,13400.0,12.6542,12.6637,12.6448,12.6542,13400.0
2005-03-29 10:40:00,26.79,26.79,26.74,26.77,18000.0,12.6495,12.6495,12.6259,12.6401,18000.0
2005-03-29 10:45:00,26.78,26.79,26.73,26.73,19800.0,12.6448,12.6495,12.6212,12.6212,19800.0
2005-03-29 10:50:00,26.73,26.78,26.73,26.78,6000.0,12.6212,12.6448,12.6212,12.6448,6000.0
2005-03-29 10:55:00,26.79,26.79,26.74,26.76,8000.0,12.6495,12.6495,12.6259,12.6354,8000.0
2005-03-29 11:00:00,26.74,26.75,26.72,26.74,10400.0,12.6259,12.6306,12.6165,12.6259,10400.0
2005-03-29 11:05:00,26.73,26.75,26.72,26.72,4000.0,12.6212,12.6306,12.6165,12.6165,4000.0
2005-03-29 11:10:00,26.72,26.72,26.69,26.7,8600.0,12.6165,12.6165,12.6023,12.607,8600.0
2005-03-29 11:15:00,26.71,26.74,26.71,26.73,6200.0,12.6117,12.6259,12.6117,12.6212,6200.0
2005-03-29 11:20:00,26.73,26.73,26.72,26.72,7800.0,12.6212,12.6212,12.6165,12.6165,7800.0
2005-03-29 11:25:00,26.72,26.73,26.71,26.73,13000.0,12.6165,12.6212,12.6117,12.6212,13000.0
2005-03-29 11:30:00,26.73,26.74,26.73,26.74,7000.0,12.6212,12.6259,12.6212,12.6259,7000.0
2005-03-29 11:35:00,26.74,26.75,26.74,26.75,5200.0,12.6259,12.6306,12.6259,12.6306,5200.0
2005-03-29 11:40:00,26.75,26.77,26.75,26.77,3000.0,12.6306,12.6401,12.6306,12.6401,3000.0
2005-03-29 11:45:00,26.76,26.76,26.72,26.72,5600.0,12.6354,12.6354,12.6165,12.6165,5600.0
2005-03-29 11:50:00,26.72,26.72,26.7,26.7,7600.0,12.6165,12.6165,12.607,12.607,7600.0
2005-03-29 11:55:00,26.7,26.7,26.67,26.69,23200.0,12.607,12.607,12.5929,12.6023,23200.0
2005-03-29 12:00:00,26.7,26.72,26.7,26.72,6000.0,12.607,12.6165,12.607,12.6165,6000.0
2005-03-29 12:05:00,26.72,26.72,26.68,26.68,16200.0,12.6165,12.6165,12.5976,12.5976,16200.0
2005-03-29 12:10:00,26.67,26.68,26.67,26.67,7400.0,12.5929,12.5976,12.5929,12.5929,7400.0
2005-03-29 12:15:00,26.67,26.68,26.66,26.66,13200.0,12.5929,12.5976,12.5881,12.5881,13200.0
2005-03-29 12:20:00,26.67,26.67,26.66,26.66,11200.0,12.5929,12.5929,12.5881,12.5881,11200.0
2005-03-29 12:25:00,26.66,26.66,26.65,26.65,5400.0,12.5881,12.5881,12.5834,12.5834,5400.0
2005-03-29 12:30:00,26.65,26.67,26.65,26.67,6200.0,12.5834,12.5929,12.5834,12.5929,6200.0
2005-03-29 12:35:00,26.68,26.68,26.66,26.67,16200.0,12.5976,12.5976,12.5881,12.5929,16200.0
2005-03-29 12:40:00,26.67,26.68,26.67,26.68,1400.0,12.5929,12.5976,12.5929,12.5976,1400.0
2005-03-29 12:45:00,26.68,26.69,26.68,26.68,3000.0,12.5976,12.6023,12.5976,12.5976,3000.0
2005-03-29 12:50:00,26.68,26.7,26.68,26.68,10400.0,12.5976,12.607,12.5976,12.5976,10400.0
2005-03-29 12:55:00,26.67,26.69,26.67,26.69,5400.0,12.5929,12.6023,12.5929,12.6023,5400.0
2005-03-29 13:00:00,26.7,26.71,26.7,26.7,10600.0,12.607,12.6117,12.607,12.607,10600.0
2005-03-29 13:05:00,26.69,26.7,26.63,26.65,14400.0,12.6023,12.607,12.574,12.5834,14400.0
2005-03-29 13:10:00,26.64,26.65,26.6,26.61,14800.0,12.5787,12.5834,12.5598,12.5645,14800.0
2005-03-29 13:15:00,26.62,26.64,26.61,26.63,19800.0,12.5692,12.5787,12.5645,12.574,19800.0
2005-03-29 13:20:00,26.6,26.6,26.55,26.57,7000.0,12.5598,12.5598,12.5362,12.5456,7000.0
2005-03-29 13:25:00,26.57,26.6,26.57,26.58,4600.0,12.5456,12.5598,12.5456,12.5504,4600.0
2005-03-29 13:30:00,26.6,26.6,26.57,26.59,4400.0,12.5598,12.5598,12.5456,12.5551,4400.0
2005-03-29 13:35:00,26.58,26.59,26.56,26.56,7200.0,12.5504,12.5551,12.5409,12.5409,7200.0
2005-03-29 13:40:00,26.55,26.56,26.53,26.54,18000.0,12.5362,12.5409,12.5268,12.5315,18000.0
2005-03-29 13:45:00,26.55,26.56,26.53,26.53,7200.0,12.5362,12.5409,12.5268,12.5268,7200.0
2005-03-29 13:50:00,26.53,26.55,26.52,26.55,14600.0,12.5268,12.5362,12.522,12.5362,14600.0
2005-03-29 13:55:00,26.55,26.56,26.54,26.54,6200.0,12.5362,12.5409,12.5315,12.5315,6200.0
2005-03-29 14:00:00,26.54,26.54,26.49,26.5,16800.0,12.5315,12.5315,12.5079,12.5126,16800.0
2005-03-29 14:05:00,26.5,26.51,26.49,26.5,14200.0,12.5126,12.5173,12.5079,12.5126,14200.0
2005-03-29 14:10:00,26.49,26.49,26.43,26.45,33800.0,12.5079,12.5079,12.4795,12.489,33800.0
2005-03-29 14:15:00,26.43,26.43,26.33,26.33,10000.0,12.4795,12.4795,12.4323,12.4323,10000.0
2005-03-29 14:20:00,26.34,26.38,26.34,26.38,21800.0,12.437,12.4559,12.437,12.4559,21800.0
2005-03-29 14:25:00,26.36,26.38,26.35,26.38,12800.0,12.4465,12.4559,12.4418,12.4559,12800.0
2005-03-29 14:30:00,26.39,26.4,26.38,26.38,4800.0,12.4606,12.4654,12.4559,12.4559,4800.0
2005-03-29 14:35:00,26.36,26.36,26.24,26.31,23000.0,12.4465,12.4465,12.3898,12.4229,23000.0
2005-03-29 14:40:00,26.3,26.35,26.29,26.34,22600.0,12.4182,12.4418,12.4134,12.437,22600.0
2005-03-29 14:45:00,26.34,26.42,26.33,26.42,14200.0,12.437,12.4748,12.4323,12.4748,14200.0
2005-03-29 14:50:00,26.41,26.43,26.39,26.4,26200.0,12.4701,12.4795,12.4606,12.4654,26200.0
2005-03-29 14:55:00,26.39,26.4,26.39,26.39,5400.0,12.4606,12.4654,12.4606,12.4606,5400.0
2005-03-29 15:00:00,26.38,26.38,26.29,26.33,22200.0,12.4559,12.4559,12.4134,12.4323,22200.0
2005-03-29 15:05:00,26.34,26.34,26.31,26.31,22800.0,12.437,12.437,12.4229,12.4229,22800.0
2005-03-29 15:10:00,26.32,26.32,26.29,26.29,19400.0,12.4276,12.4276,12.4134,12.4134,19400.0
2005-03-29 15:15:00,26.3,26.3,26.25,26.28,27600.0,12.4182,12.4182,12.3945,12.4087,27600.0
2005-03-29 15:20:00,26.27,26.29,26.25,26.28,37200.0,12.404,12.4134,12.3945,12.4087,37200.0
2005-03-29 15:25:00,26.27,26.32,26.27,26.32,33800.0,12.404,12.4276,12.404,12.4276,33800.0
2005-03-29 15:30:00,26.31,26.35,26.3,26.3,24600.0,12.4229,12.4418,12.4182,12.4182,24600.0
2005-03-29 15:35:00,26.29,26.29,26.25,26.27,27400.0,12.4134,12.4134,12.3945,12.404,27400.0
2005-03-29 15:40:00,26.27,26.28,26.24,26.25,19000.0,12.404,12.4087,12.3898,12.3945,19000.0
2005-03-29 15:45:00,26.25,26.25,26.21,26.22,7000.0,12.3945,12.3945,12.3757,12.3804,7000.0
2005-03-29 15:50:00,26.25,26.27,26.21,26.25,37800.0,12.3945,12.404,12.3757,12.3945,37800.0
2005-03-29 15:55:00,26.25,26.31,26.22,26.31,46200.0,12.3945,12.4229,12.3804,12.4229,46200.0
2005-03-30 09:30:00,26.43,26.65,26.43,26.64,62400.0,12.4795,12.5834,12.4795,12.5787,62400.0
2005-03-30 09:35:00,26.61,26.67,26.61,26.65,12000.0,12.5645,12.5929,12.5645,12.5834,12000.0
2005-03-30 09:40:00,26.68,26.8,26.68,26.77,43600.0,12.5976,12.6542,12.5976,12.6401,43600.0
2005-03-30 09:45:00,26.8,26.8,26.68,26.69,29400.0,12.6542,12.6542,12.5976,12.6023,29400.0
2005-03-30 09:50:00,26.68,26.68,26.63,26.68,19800.0,12.5976,12.5976,12.574,12.5976,19800.0
2005-03-30 09:55:00,26.68,26.72,26.65,26.65,32000.0,12.5976,12.6165,12.5834,12.5834,32000.0
2005-03-30 10:00:00,26.67,26.68,26.64,26.67,23200.0,12.5929,12.5976,12.5787,12.5929,23200.0
2005-03-30 10:05:00,26.68,26.75,26.68,26.74,32400.0,12.5976,12.6306,12.5976,12.6259,32400.0
2005-03-30 10:10:00,26.74,26.75,26.7,26.75,24200.0,12.6259,12.6306,12.607,12.6306,24200.0
2005-03-30 10:15:00,26.75,26.85,26.73,26.81,20400.0,12.6306,12.6778,12.6212,12.659,20400.0
2005-03-30 10:20:00,26.82,26.86,26.77,26.77,45200.0,12.6637,12.6826,12.6401,12.6401,45200.0
2005-03-30 10:25:00,26.77,26.83,26.77,26.8,52200.0,12.6401,12.6684,12.6401,12.6542,52200.0
2005-03-30 10:30:00,26.8,26.9,26.8,26.88,45400.0,12.6542,12.7015,12.6542,12.692,45400.0
2005-03-30 10:35:00,26.86,26.88,26.8,26.88,51200.0,12.6826,12.692,12.6542,12.692,51200.0
2005-03-30 10:40:00,26.86,26.86,26.8,26.81,15200.0,12.6826,12.6826,12.6542,12.659,15200.0
2005-03-30 10:45:00,26.81,26.84,26.8,26.81,12400.0,12.659,12.6731,12.6542,12.659,12400.0
2005-03-30 10:50:00,26.8,26.84,26.8,26.83,19800.0,12.6542,12.6731,12.6542,12.6684,19800.0
2005-03-30 10:55:00,26.84,26.86,26.82,26.82,16200.0,12.6731,12.6826,12.6637,12.6637,16200.0
2005-03-30 11:00:00,26.83,26.86,26.82,26.82,15200.0,12.6684,12.6826,12.6637,12.6637,15200.0
2005-03-30 11:05:00,26.81,26.81,26.77,26.77,15200.0,12.659,12.659,12.6401,12.6401,15200.0
2005-03-30 11:10:00,26.78,26.88,26.78,26.86,34200.0,12.6448,12.692,12.6448,12.6826,34200.0
2005-03-30 11:15:00,26.88,26.9,26.88,26.9,8200.0,12.692,12.7015,12.692,12.7015,8200.0
2005-03-30 11:20:00,26.9,26.96,26.88,26.89,33600.0,12.7015,12.7298,12.692,12.6967,33600.0
2005-03-30 11:25:00,26.88,26.9,26.88,26.89,8800.0,12.692,12.7015,12.692,12.6967,8800.0
2005-03-30 11:30:00,26.89,26.9,26.88,26.89,10200.0,12.6967,12.7015,12.692,12.6967,10200.0
2005-03-30 11:35:00,26.87,26.88,26.82,26.82,5600.0,12.6873,12.692,12.6637,12.6637,5600.0
2005-03-30 11:40:00,26.82,26.86,26.81,26.86,9600.0,12.6637,12.6826,12.659,12.6826,9600.0
2005-03-30 11:45:00,26.86,26.86,26.81,26.81,9000.0,12.6826,12.6826,12.659,12.659,9000.0
2005-03-30 11:50:00,26.82,26.83,26.8,26.8,9200.0,12.6637,12.6684,12.6542,12.6542,9200.0
2005-03-30 11:55:00,26.8,26.81,26.78,26.81,15200.0,12.6542,12.659,12.6448,12.659,15200.0
2005-03-30 12:00:00,26.81,26.83,26.79,26.81,9000.0,12.659,12.6684,12.6495,12.659,9000.0
2005-03-30 12:05:00,26.81,26.81,26.8,26.8,3200.0,12.659,12.659,12.6542,12.6542,3200.0
2005-03-30 12:10:00,26.8,26.81,26.79,26.81,9200.0,12.6542,12.659,12.6495,12.659,9200.0
2005-03-30 12:15:00,26.8,26.81,26.77,26.81,22800.0,12.6542,12.659,12.6401,12.659,22800.0
2005-03-30 12:20:00,26.81,26.83,26.81,26.83,6200.0,12.659,12.6684,12.659,12.6684,6200.0
2005-03-30 12:25:00,26.83,26.83,26.8,26.81,5200.0,12.6684,12.6684,12.6542,12.659,5200.0
2005-03-30 12:30:00,26.81,26.81,26.79,26.79,800.0,12.659,12.659,12.6495,12.6495,800.0
2005-03-30 12:35:00,26.79,26.79,26.78,26.78,2400.0,12.6495,12.6495,12.6448,12.6448,2400.0
2005-03-30 12:40:00,26.79,26.79,26.78,26.78,12400.0,12.6495,12.6495,12.6448,12.6448,12400.0
2005-03-30 12:45:00,26.78,26.86,26.77,26.81,18400.0,12.6448,12.6826,12.6401,12.659,18400.0
2005-03-30 12:50:00,26.81,26.82,26.79,26.8,5200.0,12.659,12.6637,12.6495,12.6542,5200.0
2005-03-30 12:55:00,26.8,26.82,26.8,26.81,5200.0,12.6542,12.6637,12.6542,12.659,5200.0
2005-03-30 13:00:00,26.82,26.82,26.78,26.8,187000.0,12.6637,12.6637,12.6448,12.6542,187000.0
2005-03-30 13:05:00,26.79,26.79,26.79,26.79,1800.0,12.6495,12.6495,12.6495,12.6495,1800.0
2005-03-30 13:10:00,26.79,26.85,26.79,26.84,6800.0,12.6495,12.6778,12.6495,12.6731,6800.0
2005-03-30 13:15:00,26.84,26.85,26.83,26.83,8000.0,12.6731,12.6778,12.6684,12.6684,8000.0
2005-03-30 13:20:00,26.82,26.82,26.8,26.81,4800.0,12.6637,12.6637,12.6542,12.659,4800.0
2005-03-30 13:25:00,26.81,26.82,26.79,26.81,5400.0,12.659,12.6637,12.6495,12.659,5400.0
2005-03-30 13:30:00,26.81,26.82,26.8,26.81,7000.0,12.659,12.6637,12.6542,12.659,7000.0
2005-03-30 13:35:00,26.8,26.8,26.79,26.8,4400.0,12.6542,12.6542,12.6495,12.6542,4400.0
2005-03-30 13:40:00,26.79,26.79,26.77,26.77,13200.0,12.6495,12.6495,12.6401,12.6401,13200.0
2005-03-30 13:45:00,26.76,26.76,26.69,26.74,17800.0,12.6354,12.6354,12.6023,12.6259,17800.0
2005-03-30 13:50:00,26.75,26.77,26.74,26.77,9600.0,12.6306,12.6401,12.6259,12.6401,9600.0
2005-03-30 13:55:00,26.75,26.79,26.74,26.79,10000.0,12.6306,12.6495,12.6259,12.6495,10000.0
2005-03-30 14:00:00,26.8,26.82,26.78,26.79,12200.0,12.6542,12.6637,12.6448,12.6495,12200.0
2005-03-30 14:05:00,26.79,26.79,26.74,26.74,7800.0,12.6495,12.6495,12.6259,12.6259,7800.0
2005-03-30 14:10:00,26.73,26.74,26.7,26.73,9200.0,12.6212,12.6259,12.607,12.6212,9200.0
2005-03-30 14:15:00,26.75,26.75,26.71,26.71,13200.0,12.6306,12.6306,12.6117,12.6117,13200.0
2005-03-30 14:20:00,26.72,26.72,26.67,26.68,32600.0,12.6165,12.6165,12.5929,12.5976,32600.0
2005-03-30 14:25:00,26.67,26.68,26.64,26.66,17400.0,12.5929,12.5976,12.5787,12.5881,17400.0
2005-03-30 14:30:00,26.66,26.72,26.66,26.71,27000.0,12.5881,12.6165,12.5881,12.6117,27000.0
2005-03-30 14:35:00,26.72,26.72,26.68,26.69,188800.0,12.6165,12.6165,12.5976,12.6023,188800.0
2005-03-30 14:40:00,26.69,26.71,26.6,26.6,30000.0,12.6023,12.6117,12.5598,12.5598,30000.0
2005-03-30 14:45:00,26.61,26.61,26.57,26.58,12000.0,12.5645,12.5645,12.5456,12.5504,12000.0
2005-03-30 14:50:00,26.58,26.6,26.57,26.57,8800.0,12.5504,12.5598,12.5456,12.5456,8800.0
2005-03-30 14:55:00,26.58,26.59,26.54,26.56,17600.0,12.5504,12.5551,12.5315,12.5409,17600.0
2005-03-30 15:00:00,26.56,26.59,26.54,26.55,13600.0,12.5409,12.5551,12.5315,12.5362,13600.0
2005-03-30 15:05:00,26.57,26.58,26.56,26.56,6000.0,12.5456,12.5504,12.5409,12.5409,6000.0
2005-03-30 15:10:00,26.56,26.59,26.56,26.57,3800.0,12.5409,12.5551,12.5409,12.5456,3800.0
2005-03-30 15:15:00,26.58,26.59,26.58,26.58,7200.0,12.5504,12.5551,12.5504,12.5504,7200.0
2005-03-30 15:20:00,26.58,26.59,26.56,26.59,7200.0,12.5504,12.5551,12.5409,12.5551,7200.0
2005-03-30 15:25:00,26.59,26.63,26.59,26.63,10800.0,12.5551,12.574,12.5551,12.574,10800.0
2005-03-30 15:30:00,26.61,26.64,26.61,26.64,17800.0,12.5645,12.5787,12.5645,12.5787,17800.0
2005-03-30 15:35:00,26.63,26.68,26.63,26.66,11600.0,12.574,12.5976,12.574,12.5881,11600.0
2005-03-30 15:40:00,26.66,26.68,26.64,26.66,20200.0,12.5881,12.5976,12.5787,12.5881,20200.0
2005-03-30 15:45:00,26.67,26.69,26.66,26.69,12400.0,12.5929,12.6023,12.5881,12.6023,12400.0
2005-03-30 15:50:00,26.68,26.72,26.67,26.69,16600.0,12.5976,12.6165,12.5929,12.6023,16600.0
2005-03-30 15:55:00,26.7,26.7,26.65,26.65,39000.0,12.607,12.607,12.5834,12.5834,39000.0
2005-03-31 09:30:00,26.9,26.93,26.83,26.92,80200.0,12.7015,12.7156,12.6684,12.7109,80200.0
2005-03-31 09:35:00,26.91,26.99,26.91,26.97,24400.0,12.7062,12.744,12.7062,12.7345,24400.0
2005-03-31 09:40:00,26.97,27.0,26.97,27.0,45600.0,12.7345,12.7487,12.7345,12.7487,45600.0
2005-03-31 09:45:00,26.98,27.07,26.95,27.06,39400.0,12.7392,12.7817,12.7251,12.777,39400.0
2005-03-31 09:50:00,27.08,27.09,27.06,27.09,27000.0,12.7864,12.7912,12.777,12.7912,27000.0
2005-03-31 09:55:00,27.09,27.14,27.05,27.06,20400.0,12.7912,12.8148,12.7723,12.777,20400.0
2005-03-31 10:00:00,27.06,27.09,27.02,27.04,28600.0,12.777,12.7912,12.7581,12.7676,28600.0
2005-03-31 10:05:00,27.04,27.06,27.03,27.05,43000.0,12.7676,12.777,12.7628,12.7723,43000.0
2005-03-31 10:10:00,27.05,27.11,27.04,27.11,40600.0,12.7723,12.8006,12.7676,12.8006,40600.0
2005-03-31 10:15:00,27.13,27.13,27.04,27.05,23600.0,12.8101,12.8101,12.7676,12.7723,23600.0
2005-03-31 10:20:00,27.05,27.11,27.04,27.11,38600.0,12.7723,12.8006,12.7676,12.8006,38600.0
2005-03-31 10:25:00,27.11,27.11,27.07,27.07,15200.0,12.8006,12.8006,12.7817,12.7817,15200.0
2005-03-31 10:30:00,27.07,27.14,27.07,27.14,14600.0,12.7817,12.8148,12.7817,12.8148,14600.0
2005-03-31 10:35:00,27.14,27.14,27.1,27.1,12400.0,12.8148,12.8148,12.7959,12.7959,12400.0
2005-03-31 10:40:00,27.1,27.11,27.06,27.08,20600.0,12.7959,12.8006,12.777,12.7864,20600.0
2005-03-31 10:45:00,27.09,27.12,27.09,27.11,4800.0,12.7912,12.8053,12.7912,12.8006,4800.0
2005-03-31 10:50:00,27.13,27.14,27.12,27.13,10400.0,12.8101,12.8148,12.8053,12.8101,10400.0
2005-03-31 10:55:00,27.1,27.14,27.06,27.11,18800.0,12.7959,12.8148,12.777,12.8006,18800.0
2005-03-31 11:00:00,27.14,27.15,27.13,27.15,9800.0,12.8148,12.8195,12.8101,12.8195,9800.0
2005-03-31 11:05:00,27.15,27.17,27.15,27.15,45400.0,12.8195,12.8289,12.8195,12.8195,45400.0
2005-03-31 11:10:00,27.13,27.16,27.13,27.16,11600.0,12.8101,12.8242,12.8101,12.8242,11600.0
2005-03-31 11:15:00,27.16,27.2,27.16,27.18,23000.0,12.8242,12.8431,12.8242,12.8337,23000.0
2005-03-31 11:20:00,27.2,27.2,27.16,27.17,17400.0,12.8431,12.8431,12.8242,12.8289,17400.0
2005-03-31 11:25:00,27.17,27.2,27.17,27.18,17600.0,12.8289,12.8431,12.8289,12.8337,17600.0
2005-03-31 11:30:00,27.18,27.2,27.17,27.18,10400.0,12.8337,12.8431,12.8289,12.8337,10400.0
2005-03-31 11:35:00,27.2,27.24,27.2,27.23,13600.0,12.8431,12.862,12.8431,12.8573,13600.0
2005-03-31 11:40:00,27.23,27.24,27.18,27.23,29800.0,12.8573,12.862,12.8337,12.8573,29800.0
2005-03-31 11:45:00,27.23,27.25,27.23,27.24,8000.0,12.8573,12.8667,12.8573,12.862,8000.0
2005-03-31 11:50:00,27.24,27.25,27.23,27.23,7600.0,12.862,12.8667,12.8573,12.8573,7600.0
2005-03-31 11:55:00,27.24,27.29,27.24,27.29,12800.0,12.862,12.8856,12.862,12.8856,12800.0
2005-03-31 12:00:00,27.29,27.29,27.26,27.26,7000.0,12.8856,12.8856,12.8714,12.8714,7000.0
2005-03-31 12:05:00,27.25,27.25,27.23,27.24,6400.0,12.8667,12.8667,12.8573,12.862,6400.0
2005-03-31 12:10:00,27.23,27.23,27.18,27.18,11600.0,12.8573,12.8573,12.8337,12.8337,11600.0
2005-03-31 12:15:00,27.18,27.18,27.13,27.13,25200.0,12.8337,12.8337,12.8101,12.8101,25200.0
2005-03-31 12:20:00,27.14,27.17,27.14,27.17,13600.0,12.8148,12.8289,12.8148,12.8289,13600.0
2005-03-31 12:25:00,27.18,27.22,27.18,27.22,8200.0,12.8337,12.8526,12.8337,12.8526,8200.0
2005-03-31 12:30:00,27.22,27.25,27.2,27.2,18000.0,12.8526,12.8667,12.8431,12.8431,18000.0
2005-03-31 12:35:00,27.21,27.22,27.21,27.21,4600.0,12.8478,12.8526,12.8478,12.8478,4600.0
2005-03-31 12:40:00,27.22,27.23,27.21,27.21,7000.0,12.8526,12.8573,12.8478,12.8478,7000.0
2005-03-31 12:45:00,27.21,27.22,27.21,27.22,8800.0,12.8478,12.8526,12.8478,12.8526,8800.0
2005-03-31 12:50:00,27.22,27.22,27.22,27.22,5600.0,12.8526,12.8526,12.8526,12.8526,5600.0
2005-03-31 12:55:00,27.22,27.27,27.22,27.25,12400.0,12.8526,12.8762,12.8526,12.8667,12400.0
2005-03-31 13:00:00,27.25,27.25,27.21,27.21,3200.0,12.8667,12.8667,12.8478,12.8478,3200.0
2005-03-31 13:05:00,27.21,27.25,27.21,27.23,12800.0,12.8478,12.8667,12.8478,12.8573,12800.0
2005-03-31 13:10:00,27.21,27.25,27.21,27.25,12400.0,12.8478,12.8667,12.8478,12.8667,12400.0
2005-03-31 13:15:00,27.24,27.24,27.23,27.23,2400.0,12.862,12.862,12.8573,12.8573,2400.0
2005-03-31 13:20:00,27.23,27.23,27.22,27.22,5000.0,12.8573,12.8573,12.8526,12.8526,5000.0
2005-03-31 13:25:00,27.22,27.22,27.21,27.21,1600.0,12.8526,12.8526,12.8478,12.8478,1600.0
2005-03-31 13:30:00,27.22,27.24,27.18,27.19,48600.0,12.8526,12.862,12.8337,12.8384,48600.0
2005-03-31 13:35:00,27.18,27.21,27.18,27.21,4000.0,12.8337,12.8478,12.8337,12.8478,4000.0
2005-03-31 13:40:00,27.2,27.2,27.19,27.2,13800.0,12.8431,12.8431,12.8384,12.8431,13800.0
2005-03-31 13:45:00,27.2,27.24,27.18,27.18,11200.0,12.8431,12.862,12.8337,12.8337,11200.0
2005-03-31 13:50:00,27.18,27.2,27.18,27.2,11400.0,12.8337,12.8431,12.8337,12.8431,11400.0
2005-03-31 13:55:00,27.21,27.21,27.18,27.2,4400.0,12.8478,12.8478,12.8337,12.8431,4400.0
2005-03-31 14:00:00,27.2,27.21,27.18,27.18,11200.0,12.8431,12.8478,12.8337,12.8337,11200.0
2005-03-31 14:05:00,27.2,27.2,27.18,27.2,5000.0,12.8431,12.8431,12.8337,12.8431,5000.0
2005-03-31 14:10:00,27.2,27.25,27.2,27.24,19200.0,12.8431,12.8667,12.8431,12.862,19200.0
2005-03-31 14:15:00,27.24,27.24,27.21,27.22,18800.0,12.862,12.862,12.8478,12.8526,18800.0
2005-03-31 14:20:00,27.22,27.23,27.22,27.23,7200.0,12.8526,12.8573,12.8526,12.8573,7200.0
2005-03-31 14:25:00,27.23,27.23,27.21,27.23,8600.0,12.8573,12.8573,12.8478,12.8573,8600.0
2005-03-31 14:30:00,27.23,27.25,27.23,27.24,20000.0,12.8573,12.8667,12.8573,12.862,20000.0
2005-03-31 14:35:00,27.25,27.25,27.23,27.24,21200.0,12.8667,12.8667,12.8573,12.862,21200.0
2005-03-31 14:40:00,27.24,27.26,27.24,27.25,15800.0,12.862,12.8714,12.862,12.8667,15800.0
2005-03-31 14:45:00,27.25,27.28,27.23,27.23,26600.0,12.8667,12.8809,12.8573,12.8573,26600.0
2005-03-31 14:50:00,27.23,27.25,27.22,27.25,19400.0,12.8573,12.8667,12.8526,12.8667,19400.0
2005-03-31 14:55:00,27.25,27.26,27.24,27.25,8000.0,12.8667,12.8714,12.862,12.8667,8000.0
2005-03-31 15:00:00,27.24,27.25,27.21,27.21,30400.0,12.862,12.8667,12.8478,12.8478,30400.0
2005-03-31 15:05:00,27.21,27.22,27.18,27.21,6000.0,12.8478,12.8526,12.8337,12.8478,6000.0
2005-03-31 15:10:00,27.22,27.22,27.2,27.22,5000.0,12.8526,12.8526,12.8431,12.8526,5000.0
2005-03-31 15:15:00,27.23,27.27,27.22,27.25,34600.0,12.8573,12.8762,12.8526,12.8667,34600.0
2005-03-31 15:20:00,27.25,27.3,27.25,27.3,22400.0,12.8667,12.8903,12.8667,12.8903,22400.0
2005-03-31 15:25:00,27.3,27.3,27.25,27.26,40000.0,12.8903,12.8903,12.8667,12.8714,40000.0
2005-03-31 15:30:00,27.26,27.26,27.23,27.25,22200.0,12.8714,12.8714,12.8573,12.8667,22200.0
2005-03-31 15:35:00,27.24,27.27,27.24,27.27,23200.0,12.862,12.8762,12.862,12.8762,23200.0
2005-03-31 15:40:00,27.27,27.3,27.27,27.29,28000.0,12.8762,12.8903,12.8762,12.8856,28000.0
2005-03-31 15:45:00,27.29,27.3,27.28,27.29,24400.0,12.8856,12.8903,12.8809,12.8856,24400.0
2005-03-31 15:50:00,27.29,27.31,27.25,27.25,60200.0,12.8856,12.895,12.8667,12.8667,60200.0
2005-03-31 15:55:00,27.25,27.28,27.19,27.19,33200.0,12.8667,12.8809,12.8384,12.8384,33200.0
2005-04-01 09:30:00,27.43,27.43,27.43,27.43,62000.0,12.9517,12.9517,12.9517,12.9517,62000.0
2005-04-01 09:35:00,27.43,27.43,27.39,27.42,54800.0,12.9517,12.9517,12.9328,12.947,54800.0
2005-04-01 09:40:00,27.42,27.42,27.41,27.42,32600.0,12.947,12.947,12.9423,12.947,32600.0
2005-04-01 09:45:00,27.42,27.42,27.41,27.42,60200.0,12.947,12.947,12.9423,12.947,60200.0
2005-04-01 09:50:00,27.42,27.42,27.4,27.4,200000.0,12.947,12.947,12.9375,12.9375,200000.0
2005-04-01 09:55:00,27.4,27.4,27.36,27.4,27400.0,12.9375,12.9375,12.9187,12.9375,27400.0
2005-04-01 10:00:00,27.4,27.43,27.4,27.43,51800.0,12.9375,12.9517,12.9375,12.9517,51800.0
2005-04-01 10:05:00,27.43,27.43,27.37,27.38,22200.0,12.9517,12.9517,12.9234,12.9281,22200.0
2005-04-01 10:10:00,27.39,27.44,27.36,27.42,49400.0,12.9328,12.9564,12.9187,12.947,49400.0
2005-04-01 10:15:00,27.42,27.42,27.32,27.42,56800.0,12.947,12.947,12.8998,12.947,56800.0
2005-04-01 10:20:00,27.42,27.42,27.38,27.38,14600.0,12.947,12.947,12.9281,12.9281,14600.0
2005-04-01 10:25:00,27.38,27.38,27.31,27.34,34400.0,12.9281,12.9281,12.895,12.9092,34400.0
2005-04-01 10:30:00,27.33,27.36,27.29,27.36,26800.0,12.9045,12.9187,12.8856,12.9187,26800.0
2005-04-01 10:35:00,27.36,27.39,27.36,27.38,16200.0,12.9187,12.9328,12.9187,12.9281,16200.0
2005-04-01 10:40:00,27.38,27.38,27.35,27.35,19000.0,12.9281,12.9281,12.9139,12.9139,19000.0
2005-04-01 10:45:00,27.35,27.36,27.32,27.35,13400.0,12.9139,12.9187,12.8998,12.9139,13400.0
2005-04-01 10:50:00,27.36,27.39,27.34,27.35,16400.0,12.9187,12.9328,12.9092,12.9139,16400.0
2005-04-01 10:55:00,27.34,27.34,27.25,27.27,21200.0,12.9092,12.9092,12.8667,12.8762,21200.0
2005-04-01 11:00:00,27.29,27.33,27.27,27.32,23800.0,12.8856,12.9045,12.8762,12.8998,23800.0
2005-04-01 11:05:00,27.33,27.36,27.33,27.36,6000.0,12.9045,12.9187,12.9045,12.9187,6000.0
2005-04-01 11:10:00,27.35,27.36,27.34,27.34,6800.0,12.9139,12.9187,12.9092,12.9092,6800.0
2005-04-01 11:15:00,27.35,27.36,27.32,27.36,10600.0,12.9139,12.9187,12.8998,12.9187,10600.0
2005-04-01 11:20:00,27.36,27.4,27.36,27.4,24600.0,12.9187,12.9375,12.9187,12.9375,24600.0
2005-04-01 11:25:00,27.41,27.42,27.41,27.41,19600.0,12.9423,12.947,12.9423,12.9423,19600.0
2005-04-01 11:30:00,27.42,27.44,27.41,27.42,39600.0,12.947,12.9564,12.9423,12.947,39600.0
2005-04-01 11:35:00,27.41,27.42,27.41,27.42,8800.0,12.9423,12.947,12.9423,12.947,8800.0
2005-04-01 11:40:00,27.42,27.42,27.41,27.42,29600.0,12.947,12.947,12.9423,12.947,29600.0
2005-04-01 11:45:00,27.41,27.43,27.41,27.43,36600.0,12.9423,12.9517,12.9423,12.9517,36600.0
2005-04-01 11:50:00,27.43,27.43,27.43,27.43,19800.0,12.9517,12.9517,12.9517,12.9517,19800.0
2005-04-01 11:55:00,27.43,27.43,27.43,27.43,10800.0,12.9517,12.9517,12.9517,12.9517,10800.0
2005-04-01 12:00:00,27.43,27.43,27.43,27.43,24200.0,12.9517,12.9517,12.9517,12.9517,24200.0
2005-04-01 12:05:00,27.43,27.43,27.41,27.41,29400.0,12.9517,12.9517,12.9423,12.9423,29400.0
2005-04-01 12:10:00,27.41,27.41,27.41,27.41,12800.0,12.9423,12.9423,12.9423,12.9423,12800.0
2005-04-01 12:15:00,27.41,27.41,27.41,27.41,27000.0,12.9423,12.9423,12.9423,12.9423,27000.0
2005-04-01 12:20:00,27.41,27.43,27.39,27.4,206600.0,12.9423,12.9517,12.9328,12.9375,206600.0
2005-04-01 12:25:00,27.4,27.41,27.39,27.39,10400.0,12.9375,12.9423,12.9328,12.9328,10400.0
2005-04-01 12:30:00,27.39,27.39,27.35,27.36,30000.0,12.9328,12.9328,12.9139,12.9187,30000.0
2005-04-01 12:35:00,27.36,27.36,27.31,27.31,28000.0,12.9187,12.9187,12.895,12.895,28000.0
2005-04-01 12:40:00,27.31,27.34,27.3,27.3,24800.0,12.895,12.9092,12.8903,12.8903,24800.0
2005-04-01 12:45:00,27.3,27.31,27.28,27.28,13800.0,12.8903,12.895,12.8809,12.8809,13800.0
2005-04-01 12:50:00,27.27,27.28,27.22,27.22,24400.0,12.8762,12.8809,12.8526,12.8526,24400.0
2005-04-01 12:55:00,27.22,27.22,27.18,27.18,12000.0,12.8526,12.8526,12.8337,12.8337,12000.0
2005-04-01 13:00:00,27.18,27.18,27.1,27.11,23600.0,12.8337,12.8337,12.7959,12.8006,23600.0
2005-04-01 13:05:00,27.12,27.12,27.1,27.11,18800.0,12.8053,12.8053,12.7959,12.8006,18800.0
2005-04-01 13:10:00,27.11,27.13,27.11,27.12,2600.0,12.8006,12.8101,12.8006,12.8053,2600.0
2005-04-01 13:15:00,27.12,27.14,27.11,27.14,8800.0,12.8053,12.8148,12.8006,12.8148,8800.0
2005-04-01 13:20:00,27.13,27.17,27.1,27.1,19800.0,12.8101,12.8289,12.7959,12.7959,19800.0
2005-04-01 13:25:00,27.1,27.1,27.05,27.1,10200.0,12.7959,12.7959,12.7723,12.7959,10200.0
2005-04-01 13:30:00,27.08,27.08,27.0,27.0,12400.0,12.7864,12.7864,12.7487,12.7487,12400.0
2005-04-01 13:35:00,27.0,27.0,26.93,26.99,15200.0,12.7487,12.7487,12.7156,12.744,15200.0
2005-04-01 13:40:00,26.97,26.99,26.95,26.99,21000.0,12.7345,12.744,12.7251,12.744,21000.0
2005-04-01 13:45:00,26.98,27.08,26.98,27.08,24400.0,12.7392,12.7864,12.7392,12.7864,24400.0
2005-04-01 13:50:00,27.07,27.07,26.93,26.94,38000.0,12.7817,12.7817,12.7156,12.7203,38000.0
2005-04-01 13:55:00,26.94,27.02,26.94,27.02,20200.0,12.7203,12.7581,12.7203,12.7581,20200.0
2005-04-01 14:00:00,27.02,27.02,27.0,27.02,14600.0,12.7581,12.7581,12.7487,12.7581,14600.0
2005-04-01 14:05:00,27.0,27.03,26.95,27.0,19800.0,12.7487,12.7628,12.7251,12.7487,19800.0
2005-04-01 14:10:00,27.0,27.05,27.0,27.03,13400.0,12.7487,12.7723,12.7487,12.7628,13400.0
2005-04-01 14:15:00,27.02,27.03,27.0,27.0,26800.0,12.7581,12.7628,12.7487,12.7487,26800.0
2005-04-01 14:20:00,27.0,27.0,26.95,26.98,37400.0,12.7487,12.7487,12.7251,12.7392,37400.0
2005-04-01 14:25:00,26.97,27.0,26.95,26.95,22600.0,12.7345,12.7487,12.7251,12.7251,22600.0
2005-04-01 14:30:00,26.96,27.0,26.95,26.97,23400.0,12.7298,12.7487,12.7251,12.7345,23400.0
2005-04-01 14:35:00,26.96,27.0,26.95,26.95,18600.0,12.7298,12.7487,12.7251,12.7251,18600.0
2005-04-01 14:40:00,26.95,26.98,26.86,26.86,22800.0,12.7251,12.7392,12.6826,12.6826,22800.0
2005-04-01 14:45:00,26.83,26.97,26.83,26.95,38600.0,12.6684,12.7345,12.6684,12.7251,38600.0
2005-04-01 14:50:00,26.93,26.95,26.92,26.93,19800.0,12.7156,12.7251,12.7109,12.7156,19800.0
2005-04-01 14:55:00,26.93,26.95,26.86,26.92,21200.0,12.7156,12.7251,12.6826,12.7109,21200.0
2005-04-01 15:00:00,26.93,26.95,26.92,26.95,14000.0,12.7156,12.7251,12.7109,12.7251,14000.0
2005-04-01 15:05:00,26.95,27.06,26.95,27.04,37000.0,12.7251,12.777,12.7251,12.7676,37000.0
2005-04-01 15:10:00,27.04,27.09,27.02,27.06,23200.0,12.7676,12.7912,12.7581,12.777,23200.0
2005-04-01 15:15:00,27.09,27.11,27.06,27.07,15200.0,12.7912,12.8006,12.777,12.7817,15200.0
2005-04-01 15:20:00,27.07,27.09,27.05,27.05,23000.0,12.7817,12.7912,12.7723,12.7723,23000.0
2005-04-01 15:25:00,27.05,27.13,27.05,27.13,28800.0,12.7723,12.8101,12.7723,12.8101,28800.0
2005-04-01 15:30:00,27.12,27.12,27.05,27.11,30000.0,12.8053,12.8053,12.7723,12.8006,30000.0
2005-04-01 15:35:00,27.12,27.14,27.1,27.11,22600.0,12.8053,12.8148,12.7959,12.8006,22600.0
2005-04-01 15:40:00,27.1,27.18,27.09,27.17,12200.0,12.7959,12.8337,12.7912,12.8289,12200.0
2005-04-01 15:45:00,27.18,27.24,27.17,27.22,34800.0,12.8337,12.862,12.8289,12.8526,34800.0
2005-04-01 15:50:00,27.22,27.29,27.18,27.25,39000.0,12.8526,12.8856,12.8337,12.8667,39000.0
2005-04-01 15:55:00,27.26,27.26,27.18,27.18,29200.0,12.8714,12.8714,12.8337,12.8337,29200.0
2005-04-04 09:30:00,27.27,27.27,27.05,27.06,25400.0,12.8762,12.8762,12.7723,12.777,25400.0
2005-04-04 09:35:00,27.01,27.02,27.0,27.02,8600.0,12.7534,12.7581,12.7487,12.7581,8600.0
2005-04-04 09:40:00,27.02,27.02,27.0,27.02,8600.0,12.7581,12.7581,12.7487,12.7581,8600.0
2005-04-04 09:45:00,27.02,27.18,27.02,27.15,25400.0,12.7581,12.8337,12.7581,12.8195,25400.0
2005-04-04 09:50:00,27.15,27.15,27.13,27.13,28200.0,12.8195,12.8195,12.8101,12.8101,28200.0
2005-04-04 09:55:00,27.13,27.2,27.13,27.2,357400.0,12.8101,12.8431,12.8101,12.8431,357400.0
2005-04-04 10:00:00,27.18,27.18,27.13,27.13,25600.0,12.8337,12.8337,12.8101,12.8101,25600.0
2005-04-04 10:05:00,27.14,27.14,27.11,27.14,39200.0,12.8148,12.8148,12.8006,12.8148,39200.0
2005-04-04 10:10:00,27.14,27.15,27.13,27.14,24400.0,12.8148,12.8195,12.8101,12.8148,24400.0
2005-04-04 10:15:00,27.14,27.14,27.11,27.11,33200.0,12.8148,12.8148,12.8006,12.8006,33200.0
2005-04-04 10:20:00,27.11,27.11,27.07,27.09,30600.0,12.8006,12.8006,12.7817,12.7912,30600.0
2005-04-04 10:25:00,27.1,27.15,27.1,27.1,22400.0,12.7959,12.8195,12.7959,12.7959,22400.0
2005-04-04 10:30:00,27.1,27.12,27.09,27.11,38600.0,12.7959,12.8053,12.7912,12.8006,38600.0
2005-04-04 10:35:00,27.12,27.25,27.12,27.23,24200.0,12.8053,12.8667,12.8053,12.8573,24200.0
2005-04-04 10:40:00,27.23,27.23,27.15,27.18,17400.0,12.8573,12.8573,12.8195,12.8337,17400.0
2005-04-04 10:45:00,27.18,27.25,27.18,27.24,10000.0,12.8337,12.8667,12.8337,12.862,10000.0
2005-04-04 10:50:00,27.23,27.23,27.22,27.23,6000.0,12.8573,12.8573,12.8526,12.8573,6000.0
2005-04-04 10:55:00,27.28,27.31,27.26,27.31,13800.0,12.8809,12.895,12.8714,12.895,13800.0
2005-04-04 11:00:00,27.3,27.34,27.29,27.31,28400.0,12.8903,12.9092,12.8856,12.895,28400.0
2005-04-04 11:05:00,27.3,27.3,27.28,27.28,25200.0,12.8903,12.8903,12.8809,12.8809,25200.0
2005-04-04 11:10:00,27.28,27.28,27.21,27.21,22200.0,12.8809,12.8809,12.8478,12.8478,22200.0
2005-04-04 11:15:00,27.21,27.23,27.19,27.2,20400.0,12.8478,12.8573,12.8384,12.8431,20400.0
2005-04-04 11:20:00,27.2,27.24,27.15,27.2,65600.0,12.8431,12.862,12.8195,12.8431,65600.0
2005-04-04 11:25:00,27.19,27.22,27.18,27.2,15200.0,12.8384,12.8526,12.8337,12.8431,15200.0
2005-04-04 11:30:00,27.21,27.21,27.18,27.18,15800.0,12.8478,12.8478,12.8337,12.8337,15800.0
2005-04-04 11:35:00,27.18,27.22,27.18,27.2,19000.0,12.8337,12.8526,12.8337,12.8431,19000.0
2005-04-04 11:40:00,27.2,27.2,27.18,27.18,18000.0,12.8431,12.8431,12.8337,12.8337,18000.0
2005-04-04 11:45:00,27.18,27.19,27.18,27.18,19800.0,12.8337,12.8384,12.8337,12.8337,19800.0
2005-04-04 11:50:00,27.18,27.22,27.17,27.21,21200.0,12.8337,12.8526,12.8289,12.8478,21200.0
2005-04-04 11:55:00,27.22,27.22,27.14,27.14,22600.0,12.8526,12.8526,12.8148,12.8148,22600.0
2005-04-04 12:00:00,27.14,27.18,27.14,27.18,14000.0,12.8148,12.8337,12.8148,12.8337,14000.0
2005-04-04 12:05:00,27.2,27.2,27.16,27.16,9200.0,12.8431,12.8431,12.8242,12.8242,9200.0
2005-04-04 12:10:00,27.16,27.16,27.11,27.11,17600.0,12.8242,12.8242,12.8006,12.8006,17600.0
2005-04-04 12:15:00,27.11,27.16,27.11,27.14,17800.0,12.8006,12.8242,12.8006,12.8148,17800.0
2005-04-04 12:20:00,27.14,27.14,27.11,27.13,9200.0,12.8148,12.8148,12.8006,12.8101,9200.0
2005-04-04 12:25:00,27.13,27.14,27.13,27.14,2400.0,12.8101,12.8148,12.8101,12.8148,2400.0
2005-04-04 12:30:00,27.15,27.22,27.15,27.21,13800.0,12.8195,12.8526,12.8195,12.8478,13800.0
2005-04-04 12:35:00,27.2,27.22,27.2,27.22,7000.0,12.8431,12.8526,12.8431,12.8526,7000.0
2005-04-04 12:40:00,27.21,27.21,27.15,27.16,11600.0,12.8478,12.8478,12.8195,12.8242,11600.0
2005-04-04 12:45:00,27.16,27.16,27.13,27.15,9400.0,12.8242,12.8242,12.8101,12.8195,9400.0
2005-04-04 12:50:00,27.13,27.13,27.11,27.11,9800.0,12.8101,12.8101,12.8006,12.8006,9800.0
2005-04-04 12:55:00,27.11,27.11,27.1,27.11,5600.0,12.8006,12.8006,12.7959,12.8006,5600.0
2005-04-04 13:00:00,27.11,27.11,27.09,27.09,9000.0,12.8006,12.8006,12.7912,12.7912,9000.0
2005-04-04 13:05:00,27.08,27.09,27.07,27.08,8200.0,12.7864,12.7912,12.7817,12.7864,8200.0
2005-04-04 13:10:00,27.07,27.07,27.06,27.07,4600.0,12.7817,12.7817,12.777,12.7817,4600.0
2005-04-04 13:15:00,27.06,27.06,27.03,27.04,11000.0,12.777,12.777,12.7628,12.7676,11000.0
2005-04-04 13:20:00,27.04,27.05,27.03,27.03,7600.0,12.7676,12.7723,12.7628,12.7628,7600.0
2005-04-04 13:25:00,27.03,27.05,27.03,27.04,3400.0,12.7628,12.7723,12.7628,12.7676,3400.0
2005-04-04 13:30:00,27.04,27.1,27.04,27.1,11600.0,12.7676,12.7959,12.7676,12.7959,11600.0
2005-04-04 13:35:00,27.1,27.1,27.04,27.05,31800.0,12.7959,12.7959,12.7676,12.7723,31800.0
2005-04-04 13:40:00,27.05,27.07,27.04,27.06,22200.0,12.7723,12.7817,12.7676,12.777,22200.0
2005-04-04 13:45:00,27.06,27.09,27.05,27.06,14200.0,12.777,12.7912,12.7723,12.777,14200.0
2005-04-04 13:50:00,27.06,27.09,27.06,27.07,20200.0,12.777,12.7912,12.777,12.7817,20200.0
2005-04-04 13:55:00,27.07,27.09,27.04,27.06,32200.0,12.7817,12.7912,12.7676,12.777,32200.0
2005-04-04 14:00:00,27.06,27.09,27.06,27.06,22800.0,12.777,12.7912,12.777,12.777,22800.0
2005-04-04 14:05:00,27.06,27.11,27.06,27.11,18800.0,12.777,12.8006,12.777,12.8006,18800.0
2005-04-04 14:10:00,27.1,27.11,27.04,27.04,31000.0,12.7959,12.8006,12.7676,12.7676,31000.0
2005-04-04 14:15:00,27.05,27.06,27.03,27.05,13200.0,12.7723,12.777,12.7628,12.7723,13200.0
2005-04-04 14:20:00,27.07,27.08,27.06,27.08,10400.0,12.7817,12.7864,12.777,12.7864,10400.0
2005-04-04 14:25:00,27.07,27.11,27.05,27.1,23200.0,12.7817,12.8006,12.7723,12.7959,23200.0
2005-04-04 14:30:00,27.1,27.11,27.02,27.04,23200.0,12.7959,12.8006,12.7581,12.7676,23200.0
2005-04-04 14:35:00,27.04,27.11,27.04,27.05,21800.0,12.7676,12.8006,12.7676,12.7723,21800.0
2005-04-04 14:40:00,27.06,27.06,27.04,27.05,21000.0,12.777,12.777,12.7676,12.7723,21000.0
2005-04-04 14:45:00,27.05,27.05,27.01,27.02,8800.0,12.7723,12.7723,12.7534,12.7581,8800.0
2005-04-04 14:50:00,27.01,27.04,27.0,27.03,11800.0,12.7534,12.7676,12.7487,12.7628,11800.0
2005-04-04 14:55:00,27.03,27.09,27.0,27.0,14200.0,12.7628,12.7912,12.7487,12.7487,14200.0
2005-04-04 15:00:00,27.0,27.05,26.98,27.03,47000.0,12.7487,12.7723,12.7392,12.7628,47000.0
2005-04-04 15:05:00,27.02,27.02,26.96,26.96,22600.0,12.7581,12.7581,12.7298,12.7298,22600.0
2005-04-04 15:10:00,26.96,26.96,26.91,26.91,42600.0,12.7298,12.7298,12.7062,12.7062,42600.0
2005-04-04 15:15:00,26.9,26.98,26.9,26.93,57600.0,12.7015,12.7392,12.7015,12.7156,57600.0
2005-04-04 15:20:00,26.93,26.97,26.9,26.96,41200.0,12.7156,12.7345,12.7015,12.7298,41200.0
2005-04-04 15:25:00,26.99,26.99,26.96,26.98,14200.0,12.744,12.744,12.7298,12.7392,14200.0
2005-04-04 15:30:00,26.97,27.05,26.97,27.04,23000.0,12.7345,12.7723,12.7345,12.7676,23000.0
2005-04-04 15:35:00,27.03,27.04,27.01,27.02,28000.0,12.7628,12.7676,12.7534,12.7581,28000.0
2005-04-04 15:40:00,27.02,27.04,27.0,27.03,22200.0,12.7581,12.7676,12.7487,12.7628,22200.0
2005-04-04 15:45:00,27.03,27.03,27.0,27.0,34200.0,12.7628,12.7628,12.7487,12.7487,34200.0
2005-04-04 15:50:00,27.0,27.07,27.0,27.06,38600.0,12.7487,12.7817,12.7487,12.777,38600.0
2005-04-04 15:55:00,27.05,27.05,27.02,27.02,42600.0,12.7723,12.7723,12.7581,12.7581,42600.0
2005-04-05 09:30:00,26.98,27.05,26.93,27.05,15400.0,12.7392,12.7723,12.7156,12.7723,15400.0
2005-04-05 09:35:00,27.08,27.15,27.08,27.15,4000.0,12.7864,12.8195,12.7864,12.8195,4000.0
2005-04-05 09:40:00,27.1,27.2,27.1,27.14,24000.0,12.7959,12.8431,12.7959,12.8148,24000.0
2005-04-05 09:45:00,27.14,27.2,27.13,27.2,16400.0,12.8148,12.8431,12.8101,12.8431,16400.0
2005-04-05 09:50:00,27.2,27.21,27.17,27.17,8800.0,12.8431,12.8478,12.8289,12.8289,8800.0
2005-04-05 09:55:00,27.15,27.16,27.12,27.15,11400.0,12.8195,12.8242,12.8053,12.8195,11400.0
2005-04-05 10:00:00,27.16,27.18,27.13,27.17,8600.0,12.8242,12.8337,12.8101,12.8289,8600.0
2005-04-05 10:05:00,27.17,27.21,27.17,27.21,7800.0,12.8289,12.8478,12.8289,12.8478,7800.0
2005-04-05 10:10:00,27.2,27.2,27.15,27.17,9400.0,12.8431,12.8431,12.8195,12.8289,9400.0
2005-04-05 10:15:00,27.17,27.17,27.13,27.14,3800.0,12.8289,12.8289,12.8101,12.8148,3800.0
2005-04-05 10:20:00,27.13,27.21,27.13,27.19,9200.0,12.8101,12.8478,12.8101,12.8384,9200.0
2005-04-05 10:25:00,27.18,27.2,27.17,27.17,7200.0,12.8337,12.8431,12.8289,12.8289,7200.0
2005-04-05 10:30:00,27.18,27.25,27.18,27.25,12600.0,12.8337,12.8667,12.8337,12.8667,12600.0
2005-04-05 10:35:00,27.24,27.24,27.23,27.23,2000.0,12.862,12.862,12.8573,12.8573,2000.0
2005-04-05 10:40:00,27.23,27.25,27.19,27.19,6000.0,12.8573,12.8667,12.8384,12.8384,6000.0
2005-04-05 10:45:00,27.17,27.2,27.17,27.2,4800.0,12.8289,12.8431,12.8289,12.8431,4800.0
2005-04-05 10:50:00,27.2,27.25,27.18,27.25,14600.0,12.8431,12.8667,12.8337,12.8667,14600.0
2005-04-05 10:55:00,27.25,27.27,27.22,27.22,13200.0,12.8667,12.8762,12.8526,12.8526,13200.0
2005-04-05 11:00:00,27.22,27.22,27.13,27.17,14600.0,12.8526,12.8526,12.8101,12.8289,14600.0
2005-04-05 11:05:00,27.17,27.18,27.17,27.18,5200.0,12.8289,12.8337,12.8289,12.8337,5200.0
2005-04-05 11:10:00,27.17,27.17,27.15,27.15,5600.0,12.8289,12.8289,12.8195,12.8195,5600.0
2005-04-05 11:15:00,27.15,27.16,27.14,27.16,11000.0,12.8195,12.8242,12.8148,12.8242,11000.0
2005-04-05 11:20:00,27.17,27.19,27.16,27.18,13400.0,12.8289,12.8384,12.8242,12.8337,13400.0
2005-04-05 11:25:00,27.18,27.18,27.16,27.18,10200.0,12.8337,12.8337,12.8242,12.8337,10200.0
2005-04-05 11:30:00,27.16,27.16,27.11,27.14,12600.0,12.8242,12.8242,12.8006,12.8148,12600.0
2005-04-05 11:35:00,27.14,27.16,27.14,27.15,6200.0,12.8148,12.8242,12.8148,12.8195,6200.0
2005-04-05 11:40:00,27.13,27.14,27.11,27.11,10200.0,12.8101,12.8148,12.8006,12.8006,10200.0
2005-04-05 11:45:00,27.13,27.13,27.11,27.12,11600.0,12.8101,12.8101,12.8006,12.8053,11600.0
2005-04-05 11:50:00,27.13,27.16,27.13,27.15,5200.0,12.8101,12.8242,12.8101,12.8195,5200.0
2005-04-05 11:55:00,27.16,27.16,27.1,27.1,22200.0,12.8242,12.8242,12.7959,12.7959,22200.0
2005-04-05 12:00:00,27.11,27.11,27.09,27.09,5800.0,12.8006,12.8006,12.7912,12.7912,5800.0
2005-04-05 12:05:00,27.1,27.13,27.1,27.12,3000.0,12.7959,12.8101,12.7959,12.8053,3000.0
2005-04-05 12:10:00,27.1,27.12,27.1,27.11,4600.0,12.7959,12.8053,12.7959,12.8006,4600.0
2005-04-05 12:15:00,27.12,27.13,27.12,27.13,1600.0,12.8053,12.8101,12.8053,12.8101,1600.0
2005-04-05 12:20:00,27.13,27.16,27.13,27.13,3200.0,12.8101,12.8242,12.8101,12.8101,3200.0
2005-04-05 12:25:00,27.13,27.16,27.13,27.16,6200.0,12.8101,12.8242,12.8101,12.8242,6200.0
2005-04-05 12:30:00,27.17,27.18,27.17,27.18,7400.0,12.8289,12.8337,12.8289,12.8337,7400.0
2005-04-05 12:35:00,27.18,27.2,27.17,27.17,11800.0,12.8337,12.8431,12.8289,12.8289,11800.0
2005-04-05 12:40:00,27.17,27.17,27.11,27.11,11200.0,12.8289,12.8289,12.8006,12.8006,11200.0
2005-04-05 12:45:00,27.12,27.16,27.12,27.15,24000.0,12.8053,12.8242,12.8053,12.8195,24000.0
2005-04-05 12:50:00,27.15,27.18,27.14,27.15,303000.0,12.8195,12.8337,12.8148,12.8195,303000.0
2005-04-05 12:55:00,27.15,27.15,27.11,27.11,6000.0,12.8195,12.8195,12.8006,12.8006,6000.0
2005-04-05 13:00:00,27.11,27.15,27.11,27.15,4000.0,12.8006,12.8195,12.8006,12.8195,4000.0
2005-04-05 13:05:00,27.15,27.15,27.14,27.15,4200.0,12.8195,12.8195,12.8148,12.8195,4200.0
2005-04-05 13:10:00,27.15,27.15,27.14,27.15,5800.0,12.8195,12.8195,12.8148,12.8195,5800.0
2005-04-05 13:15:00,27.15,27.15,27.14,27.14,4600.0,12.8195,12.8195,12.8148,12.8148,4600.0
2005-04-05 13:20:00,27.14,27.14,27.1,27.1,3800.0,12.8148,12.8148,12.7959,12.7959,3800.0
2005-04-05 13:25:00,27.11,27.11,27.11,27.11,15000.0,12.8006,12.8006,12.8006,12.8006,15000.0
2005-04-05 13:30:00,27.11,27.13,27.1,27.11,12800.0,12.8006,12.8101,12.7959,12.8006,12800.0
2005-04-05 13:35:00,27.11,27.12,27.1,27.12,7200.0,12.8006,12.8053,12.7959,12.8053,7200.0
2005-04-05 13:40:00,27.13,27.13,27.12,27.12,9800.0,12.8101,12.8101,12.8053,12.8053,9800.0
2005-04-05 13:45:00,27.12,27.17,27.12,27.17,3800.0,12.8053,12.8289,12.8053,12.8289,3800.0
2005-04-05 13:50:00,27.17,27.18,27.09,27.11,12200.0,12.8289,12.8337,12.7912,12.8006,12200.0
2005-04-05 13:55:00,27.12,27.15,27.11,27.14,11400.0,12.8053,12.8195,12.8006,12.8148,11400.0
2005-04-05 14:00:00,27.15,27.16,27.1,27.11,11800.0,12.8195,12.8242,12.7959,12.8006,11800.0
2005-04-05 14:05:00,27.12,27.13,27.1,27.11,8200.0,12.8053,12.8101,12.7959,12.8006,8200.0
2005-04-05 14:10:00,27.1,27.12,27.09,27.11,5400.0,12.7959,12.8053,12.7912,12.8006,5400.0
2005-04-05 14:15:00,27.11,27.11,27.03,27.09,31200.0,12.8006,12.8006,12.7628,12.7912,31200.0
2005-04-05 14:20:00,27.12,27.12,27.08,27.11,11400.0,12.8053,12.8053,12.7864,12.8006,11400.0
2005-04-05 14:25:00,27.11,27.14,27.11,27.14,4600.0,12.8006,12.8148,12.8006,12.8148,4600.0
2005-04-05 14:30:00,27.11,27.11,27.11,27.11,200.0,12.8006,12.8006,12.8006,12.8006,200.0
2005-04-05 14:35:00,27.1,27.15,27.1,27.15,6000.0,12.7959,12.8195,12.7959,12.8195,6000.0
2005-04-05 14:40:00,27.15,27.16,27.11,27.11,11800.0,12.8195,12.8242,12.8006,12.8006,11800.0
2005-04-05 14:45:00,27.11,27.15,27.11,27.15,11000.0,12.8006,12.8195,12.8006,12.8195,11000.0
2005-04-05 14:50:00,27.16,27.18,27.14,27.16,20200.0,12.8242,12.8337,12.8148,12.8242,20200.0
2005-04-05 14:55:00,27.16,27.16,27.11,27.15,15600.0,12.8242,12.8242,12.8006,12.8195,15600.0
2005-04-05 15:00:00,27.15,27.17,27.15,27.17,5000.0,12.8195,12.8289,12.8195,12.8289,5000.0
2005-04-05 15:05:00,27.16,27.17,27.15,27.16,9800.0,12.8242,12.8289,12.8195,12.8242,9800.0
2005-04-05 15:10:00,27.15,27.15,27.12,27.14,9600.0,12.8195,12.8195,12.8053,12.8148,9600.0
2005-04-05 15:15:00,27.14,27.15,27.13,27.15,4600.0,12.8148,12.8195,12.8101,12.8195,4600.0
2005-04-05 15:20:00,27.14,27.18,27.14,27.18,21600.0,12.8148,12.8337,12.8148,12.8337,21600.0
2005-04-05 15:25:00,27.17,27.17,27.15,27.15,4800.0,12.8289,12.8289,12.8195,12.8195,4800.0
2005-04-05 15:30:00,27.15,27.15,27.12,27.12,16200.0,12.8195,12.8195,12.8053,12.8053,16200.0
2005-04-05 15:35:00,27.12,27.18,27.12,27.18,29000.0,12.8053,12.8337,12.8053,12.8337,29000.0
2005-04-05 15:40:00,27.17,27.17,27.1,27.12,16600.0,12.8289,12.8289,12.7959,12.8053,16600.0
2005-04-05 15:45:00,27.11,27.14,27.11,27.14,13800.0,12.8006,12.8148,12.8006,12.8148,13800.0
2005-04-05 15:50:00,27.15,27.17,27.11,27.17,14400.0,12.8195,12.8289,12.8006,12.8289,14400.0
2005-04-05 15:55:00,27.17,27.18,27.15,27.17,15200.0,12.8289,12.8337,12.8195,12.8289,15200.0
2005-04-06 09:30:00,27.23,27.23,27.22,27.22,13600.0,12.8573,12.8573,12.8526,12.8526,13600.0
2005-04-06 09:35:00,27.17,27.21,27.17,27.19,7600.0,12.8289,12.8478,12.8289,12.8384,7600.0
2005-04-06 09:40:00,27.21,27.22,27.16,27.16,11600.0,12.8478,12.8526,12.8242,12.8242,11600.0
2005-04-06 09:45:00,27.16,27.16,27.12,27.15,22400.0,12.8242,12.8242,12.8053,12.8195,22400.0
2005-04-06 09:50:00,27.15,27.15,27.15,27.15,14400.0,12.8195,12.8195,12.8195,12.8195,14400.0
2005-04-06 09:55:00,27.15,27.15,27.14,27.14,16400.0,12.8195,12.8195,12.8148,12.8148,16400.0
2005-04-06 10:00:00,27.14,27.15,27.09,27.11,30400.0,12.8148,12.8195,12.7912,12.8006,30400.0
2005-04-06 10:05:00,27.11,27.14,27.11,27.12,15200.0,12.8006,12.8148,12.8006,12.8053,15200.0
2005-04-06 10:10:00,27.14,27.15,27.11,27.11,12200.0,12.8148,12.8195,12.8006,12.8006,12200.0
2005-04-06 10:15:00,27.11,27.11,27.1,27.11,23000.0,12.8006,12.8006,12.7959,12.8006,23000.0
2005-04-06 10:20:00,27.11,27.11,27.09,27.09,5200.0,12.8006,12.8006,12.7912,12.7912,5200.0
2005-04-06 10:25:00,27.09,27.11,27.08,27.11,8600.0,12.7912,12.8006,12.7864,12.8006,8600.0
2005-04-06 10:30:00,27.11,27.15,27.06,27.07,23600.0,12.8006,12.8195,12.777,12.7817,23600.0
2005-04-06 10:35:00,27.07,27.1,27.04,27.07,30000.0,12.7817,12.7959,12.7676,12.7817,30000.0
2005-04-06 10:40:00,27.09,27.12,27.07,27.11,16200.0,12.7912,12.8053,12.7817,12.8006,16200.0
2005-04-06 10:45:00,27.11,27.17,27.1,27.12,45400.0,12.8006,12.8289,12.7959,12.8053,45400.0
2005-04-06 10:50:00,27.1,27.13,27.1,27.13,5000.0,12.7959,12.8101,12.7959,12.8101,5000.0
2005-04-06 10:55:00,27.13,27.17,27.13,27.16,12600.0,12.8101,12.8289,12.8101,12.8242,12600.0
2005-04-06 11:00:00,27.16,27.18,27.16,27.17,8400.0,12.8242,12.8337,12.8242,12.8289,8400.0
2005-04-06 11:05:00,27.17,27.17,27.12,27.13,31000.0,12.8289,12.8289,12.8053,12.8101,31000.0
2005-04-06 11:10:00,27.13,27.15,27.13,27.15,18600.0,12.8101,12.8195,12.8101,12.8195,18600.0
2005-04-06 11:15:00,27.14,27.14,27.09,27.13,21000.0,12.8148,12.8148,12.7912,12.8101,21000.0
2005-04-06 11:20:00,27.13,27.16,27.13,27.16,13400.0,12.8101,12.8242,12.8101,12.8242,13400.0
2005-04-06 11:25:00,27.17,27.21,27.16,27.17,16000.0,12.8289,12.8478,12.8242,12.8289,16000.0
2005-04-06 11:30:00,27.15,27.16,27.09,27.09,16400.0,12.8195,12.8242,12.7912,12.7912,16400.0
2005-04-06 11:35:00,27.1,27.11,27.09,27.11,19400.0,12.7959,12.8006,12.7912,12.8006,19400.0
2005-04-06 11:40:00,27.11,27.11,27.09,27.11,11400.0,12.8006,12.8006,12.7912,12.8006,11400.0
2005-04-06 11:45:00,27.11,27.11,27.1,27.11,7400.0,12.8006,12.8006,12.7959,12.8006,7400.0
2005-04-06 11:50:00,27.11,27.11,27.11,27.11,5000.0,12.8006,12.8006,12.8006,12.8006,5000.0
2005-04-06 11:55:00,27.1,27.1,27.04,27.04,12400.0,12.7959,12.7959,12.7676,12.7676,12400.0
2005-04-06 12:00:00,27.04,27.04,26.99,26.99,7400.0,12.7676,12.7676,12.744,12.744,7400.0
2005-04-06 12:05:00,26.98,27.03,26.98,27.03,10000.0,12.7392,12.7628,12.7392,12.7628,10000.0
2005-04-06 12:10:00,27.03,27.03,27.03,27.03,3200.0,12.7628,12.7628,12.7628,12.7628,3200.0
2005-04-06 12:15:00,27.02,27.03,26.96,26.96,7000.0,12.7581,12.7628,12.7298,12.7298,7000.0
2005-04-06 12:20:00,26.96,26.96,26.93,26.95,9000.0,12.7298,12.7298,12.7156,12.7251,9000.0
2005-04-06 12:25:00,26.96,26.99,26.96,26.99,16200.0,12.7298,12.744,12.7298,12.744,16200.0
2005-04-06 12:30:00,26.98,26.99,26.97,26.99,13400.0,12.7392,12.744,12.7345,12.744,13400.0
2005-04-06 12:35:00,27.0,27.03,26.99,27.03,16200.0,12.7487,12.7628,12.744,12.7628,16200.0
2005-04-06 12:40:00,27.03,27.03,27.01,27.02,11000.0,12.7628,12.7628,12.7534,12.7581,11000.0
2005-04-06 12:45:00,27.03,27.07,27.03,27.07,25400.0,12.7628,12.7817,12.7628,12.7817,25400.0
2005-04-06 12:50:00,27.08,27.08,27.03,27.06,17800.0,12.7864,12.7864,12.7628,12.777,17800.0
2005-04-06 12:55:00,27.06,27.07,27.04,27.06,19800.0,12.777,12.7817,12.7676,12.777,19800.0
2005-04-06 13:00:00,27.07,27.1,27.06,27.1,10200.0,12.7817,12.7959,12.777,12.7959,10200.0
2005-04-06 13:05:00,27.1,27.11,27.08,27.1,17600.0,12.7959,12.8006,12.7864,12.7959,17600.0
2005-04-06 13:10:00,27.1,27.1,27.1,27.1,11200.0,12.7959,12.7959,12.7959,12.7959,11200.0
2005-04-06 13:15:00,27.1,27.11,27.09,27.11,14200.0,12.7959,12.8006,12.7912,12.8006,14200.0
2005-04-06 13:20:00,27.11,27.11,27.09,27.1,14800.0,12.8006,12.8006,12.7912,12.7959,14800.0
2005-04-06 13:25:00,27.1,27.11,27.07,27.08,13400.0,12.7959,12.8006,12.7817,12.7864,13400.0
2005-04-06 13:30:00,27.07,27.09,27.07,27.09,10000.0,12.7817,12.7912,12.7817,12.7912,10000.0
2005-04-06 13:35:00,27.1,27.11,27.1,27.1,6600.0,12.7959,12.8006,12.7959,12.7959,6600.0
2005-04-06 13:40:00,27.09,27.09,27.07,27.07,2200.0,12.7912,12.7912,12.7817,12.7817,2200.0
2005-04-06 13:45:00,27.07,27.07,27.02,27.02,10600.0,12.7817,12.7817,12.7581,12.7581,10600.0
2005-04-06 13:50:00,27.0,27.02,26.98,27.02,12000.0,12.7487,12.7581,12.7392,12.7581,12000.0
2005-04-06 13:55:00,27.01,27.04,26.98,27.03,17400.0,12.7534,12.7676,12.7392,12.7628,17400.0
2005-04-06 14:00:00,27.02,27.05,27.02,27.05,8200.0,12.7581,12.7723,12.7581,12.7723,8200.0
2005-04-06 14:05:00,27.05,27.06,27.03,27.04,4000.0,12.7723,12.777,12.7628,12.7676,4000.0
2005-04-06 14:10:00,27.0,27.06,27.0,27.06,19400.0,12.7487,12.777,12.7487,12.777,19400.0
2005-04-06 14:15:00,27.06,27.06,27.05,27.06,5800.0,12.777,12.777,12.7723,12.777,5800.0
2005-04-06 14:20:00,27.06,27.06,27.04,27.05,11200.0,12.777,12.777,12.7676,12.7723,11200.0
2005-04-06 14:25:00,27.05,27.1,27.05,27.1,12400.0,12.7723,12.7959,12.7723,12.7959,12400.0
2005-04-06 14:30:00,27.1,27.11,27.05,27.05,20000.0,12.7959,12.8006,12.7723,12.7723,20000.0
2005-04-06 14:35:00,27.05,27.08,27.05,27.08,12000.0,12.7723,12.7864,12.7723,12.7864,12000.0
2005-04-06 14:40:00,27.07,27.07,27.04,27.04,14800.0,12.7817,12.7817,12.7676,12.7676,14800.0
2005-04-06 14:45:00,27.05,27.07,27.05,27.07,6800.0,12.7723,12.7817,12.7723,12.7817,6800.0
2005-04-06 14:50:00,27.08,27.08,27.06,27.06,5600.0,12.7864,12.7864,12.777,12.777,5600.0
2005-04-06 14:55:00,27.06,27.07,27.04,27.05,11200.0,12.777,12.7817,12.7676,12.7723,11200.0
2005-04-06 15:00:00,27.05,27.05,27.01,27.05,3600.0,12.7723,12.7723,12.7534,12.7723,3600.0
2005-04-06 15:05:00,27.06,27.08,27.06,27.08,5400.0,12.777,12.7864,12.777,12.7864,5400.0
2005-04-06 15:10:00,27.08,27.08,27.04,27.04,9200.0,12.7864,12.7864,12.7676,12.7676,9200.0
2005-04-06 15:15:00,27.04,27.04,27.0,27.0,10000.0,12.7676,12.7676,12.7487,12.7487,10000.0
2005-04-06 15:20:00,27.01,27.02,26.93,26.98,26400.0,12.7534,12.7581,12.7156,12.7392,26400.0
2005-04-06 15:25:00,27.0,27.01,26.96,27.01,12000.0,12.7487,12.7534,12.7298,12.7534,12000.0
2005-04-06 15:30:00,27.0,27.0,26.92,26.93,20600.0,12.7487,12.7487,12.7109,12.7156,20600.0
2005-04-06 15:35:00,26.94,27.0,26.93,27.0,15000.0,12.7203,12.7487,12.7156,12.7487,15000.0
2005-04-06 15:40:00,27.0,27.0,26.99,27.0,12000.0,12.7487,12.7487,12.744,12.7487,12000.0
2005-04-06 15:45:00,27.0,27.01,27.0,27.0,8200.0,12.7487,12.7534,12.7487,12.7487,8200.0
2005-04-06 15:50:00,27.01,27.03,26.97,27.0,327800.0,12.7534,12.7628,12.7345,12.7487,327800.0
2005-04-06 15:55:00,26.99,27.01,26.99,27.0,22800.0,12.744,12.7534,12.744,12.7487,22800.0
2005-04-07 09:30:00,27.05,27.1,26.96,26.97,51200.0,12.7723,12.7959,12.7298,12.7345,51200.0
2005-04-07 09:35:00,26.92,27.04,26.92,27.04,14600.0,12.7109,12.7676,12.7109,12.7676,14600.0
2005-04-07 09:40:00,27.03,27.05,26.98,26.98,71800.0,12.7628,12.7723,12.7392,12.7392,71800.0
2005-04-07 09:45:00,26.98,27.02,26.96,27.01,24000.0,12.7392,12.7581,12.7298,12.7534,24000.0
2005-04-07 09:50:00,27.01,27.08,27.01,27.06,24800.0,12.7534,12.7864,12.7534,12.777,24800.0
2005-04-07 09:55:00,27.06,27.11,27.06,27.09,30400.0,12.777,12.8006,12.777,12.7912,30400.0
2005-04-07 10:00:00,27.09,27.11,27.05,27.08,27800.0,12.7912,12.8006,12.7723,12.7864,27800.0
2005-04-07 10:05:00,27.08,27.12,27.08,27.11,28400.0,12.7864,12.8053,12.7864,12.8006,28400.0
2005-04-07 10:10:00,27.11,27.11,27.1,27.11,2800.0,12.8006,12.8006,12.7959,12.8006,2800.0
2005-04-07 10:15:00,27.13,27.13,27.08,27.08,13800.0,12.8101,12.8101,12.7864,12.7864,13800.0
2005-04-07 10:20:00,27.1,27.1,27.05,27.05,19000.0,12.7959,12.7959,12.7723,12.7723,19000.0
2005-04-07 10:25:00,27.05,27.08,27.05,27.06,28000.0,12.7723,12.7864,12.7723,12.777,28000.0
2005-04-07 10:30:00,27.06,27.16,27.06,27.15,21200.0,12.777,12.8242,12.777,12.8195,21200.0
2005-04-07 10:35:00,27.14,27.14,27.06,27.07,10200.0,12.8148,12.8148,12.777,12.7817,10200.0
2005-04-07 10:40:00,27.07,27.16,27.07,27.15,19400.0,12.7817,12.8242,12.7817,12.8195,19400.0
2005-04-07 10:45:00,27.15,27.17,27.15,27.17,10800.0,12.8195,12.8289,12.8195,12.8289,10800.0
2005-04-07 10:50:00,27.16,27.18,27.16,27.16,10200.0,12.8242,12.8337,12.8242,12.8242,10200.0
2005-04-07 10:55:00,27.17,27.17,27.13,27.13,6200.0,12.8289,12.8289,12.8101,12.8101,6200.0
2005-04-07 11:00:00,27.13,27.16,27.11,27.14,6200.0,12.8101,12.8242,12.8006,12.8148,6200.0
2005-04-07 11:05:00,27.15,27.18,27.15,27.18,8400.0,12.8195,12.8337,12.8195,12.8337,8400.0
2005-04-07 11:10:00,27.18,27.2,27.17,27.17,5400.0,12.8337,12.8431,12.8289,12.8289,5400.0
2005-04-07 11:15:00,27.16,27.17,27.16,27.16,5800.0,12.8242,12.8289,12.8242,12.8242,5800.0
2005-04-07 11:20:00,27.16,27.17,27.12,27.16,28000.0,12.8242,12.8289,12.8053,12.8242,28000.0
2005-04-07 11:25:00,27.15,27.15,27.14,27.14,4200.0,12.8195,12.8195,12.8148,12.8148,4200.0
2005-04-07 11:30:00,27.14,27.14,27.11,27.14,7200.0,12.8148,12.8148,12.8006,12.8148,7200.0
2005-04-07 11:35:00,27.14,27.18,27.14,27.18,16400.0,12.8148,12.8337,12.8148,12.8337,16400.0
2005-04-07 11:40:00,27.18,27.18,27.17,27.18,10600.0,12.8337,12.8337,12.8289,12.8337,10600.0
2005-04-07 11:45:00,27.18,27.18,27.15,27.16,19000.0,12.8337,12.8337,12.8195,12.8242,19000.0
2005-04-07 11:50:00,27.16,27.18,27.16,27.18,10000.0,12.8242,12.8337,12.8242,12.8337,10000.0
2005-04-07 11:55:00,27.18,27.2,27.17,27.2,19000.0,12.8337,12.8431,12.8289,12.8431,19000.0
2005-04-07 12:00:00,27.2,27.2,27.16,27.17,7600.0,12.8431,12.8431,12.8242,12.8289,7600.0
2005-04-07 12:05:00,27.18,27.2,27.17,27.2,6800.0,12.8337,12.8431,12.8289,12.8431,6800.0
2005-04-07 12:10:00,27.2,27.2,27.18,27.2,12600.0,12.8431,12.8431,12.8337,12.8431,12600.0
2005-04-07 12:15:00,27.18,27.18,27.17,27.17,7000.0,12.8337,12.8337,12.8289,12.8289,7000.0
2005-04-07 12:20:00,27.17,27.17,27.15,27.17,21000.0,12.8289,12.8289,12.8195,12.8289,21000.0
2005-04-07 12:25:00,27.18,27.19,27.18,27.19,4600.0,12.8337,12.8384,12.8337,12.8384,4600.0
2005-04-07 12:30:00,27.19,27.2,27.17,27.2,13200.0,12.8384,12.8431,12.8289,12.8431,13200.0
2005-04-07 12:35:00,27.2,27.31,27.2,27.31,23000.0,12.8431,12.895,12.8431,12.895,23000.0
2005-04-07 12:40:00,27.31,27.31,27.28,27.28,9600.0,12.895,12.895,12.8809,12.8809,9600.0
2005-04-07 12:45:00,27.3,27.3,27.28,27.29,6200.0,12.8903,12.8903,12.8809,12.8856,6200.0
2005-04-07 12:50:00,27.26,27.28,27.25,27.28,5600.0,12.8714,12.8809,12.8667,12.8809,5600.0
2005-04-07 12:55:00,27.28,27.31,27.28,27.31,5400.0,12.8809,12.895,12.8809,12.895,5400.0
2005-04-07 13:00:00,27.28,27.28,27.28,27.28,4800.0,12.8809,12.8809,12.8809,12.8809,4800.0
2005-04-07 13:05:00,27.27,27.27,27.17,27.17,14800.0,12.8762,12.8762,12.8289,12.8289,14800.0
2005-04-07 13:10:00,27.18,27.21,27.17,27.17,4600.0,12.8337,12.8478,12.8289,12.8289,4600.0
2005-04-07 13:15:00,27.18,27.26,27.18,27.25,26200.0,12.8337,12.8714,12.8337,12.8667,26200.0
2005-04-07 13:20:00,27.26,27.26,27.19,27.22,13400.0,12.8714,12.8714,12.8384,12.8526,13400.0
2005-04-07 13:25:00,27.21,27.23,27.18,27.18,9600.0,12.8478,12.8573,12.8337,12.8337,9600.0
2005-04-07 13:30:00,27.18,27.23,27.18,27.18,31200.0,12.8337,12.8573,12.8337,12.8337,31200.0
2005-04-07 13:35:00,27.18,27.18,27.15,27.15,6200.0,12.8337,12.8337,12.8195,12.8195,6200.0
2005-04-07 13:40:00,27.16,27.18,27.15,27.18,18000.0,12.8242,12.8337,12.8195,12.8337,18000.0
2005-04-07 13:45:00,27.18,27.19,27.18,27.18,2800.0,12.8337,12.8384,12.8337,12.8337,2800.0
2005-04-07 13:50:00,27.16,27.2,27.15,27.2,18200.0,12.8242,12.8431,12.8195,12.8431,18200.0
2005-04-07 13:55:00,27.18,27.19,27.18,27.18,7000.0,12.8337,12.8384,12.8337,12.8337,7000.0
2005-04-07 14:00:00,27.19,27.22,27.19,27.21,5000.0,12.8384,12.8526,12.8384,12.8478,5000.0
2005-04-07 14:05:00,27.21,27.31,27.19,27.31,21600.0,12.8478,12.895,12.8384,12.895,21600.0
2005-04-07 14:10:00,27.3,27.3,27.25,27.25,39400.0,12.8903,12.8903,12.8667,12.8667,39400.0
2005-04-07 14:15:00,27.26,27.27,27.25,27.25,6600.0,12.8714,12.8762,12.8667,12.8667,6600.0
2005-04-07 14:20:00,27.25,27.28,27.23,27.25,15200.0,12.8667,12.8809,12.8573,12.8667,15200.0
2005-04-07 14:25:00,27.25,27.25,27.22,27.22,8200.0,12.8667,12.8667,12.8526,12.8526,8200.0
2005-04-07 14:30:00,27.22,27.22,27.19,27.2,24400.0,12.8526,12.8526,12.8384,12.8431,24400.0
2005-04-07 14:35:00,27.2,27.24,27.18,27.22,40800.0,12.8431,12.862,12.8337,12.8526,40800.0
2005-04-07 14:40:00,27.22,27.26,27.22,27.24,10400.0,12.8526,12.8714,12.8526,12.862,10400.0
2005-04-07 14:45:00,27.25,27.29,27.25,27.25,10400.0,12.8667,12.8856,12.8667,12.8667,10400.0
2005-04-07 14:50:00,27.25,27.27,27.25,27.27,6600.0,12.8667,12.8762,12.8667,12.8762,6600.0
2005-04-07 14:55:00,27.25,27.26,27.24,27.26,14800.0,12.8667,12.8714,12.862,12.8714,14800.0
2005-04-07 15:00:00,27.26,27.31,27.25,27.27,19000.0,12.8714,12.895,12.8667,12.8762,19000.0
2005-04-07 15:05:00,27.29,27.29,27.25,27.25,5600.0,12.8856,12.8856,12.8667,12.8667,5600.0
2005-04-07 15:10:00,27.25,27.27,27.25,27.25,4600.0,12.8667,12.8762,12.8667,12.8667,4600.0
2005-04-07 15:15:00,27.25,27.32,27.25,27.28,15000.0,12.8667,12.8998,12.8667,12.8809,15000.0
2005-04-07 15:20:00,27.3,27.3,27.25,27.29,10000.0,12.8903,12.8903,12.8667,12.8856,10000.0
2005-04-07 15:25:00,27.29,27.32,27.23,27.23,21200.0,12.8856,12.8998,12.8573,12.8573,21200.0
2005-04-07 15:30:00,27.22,27.29,27.22,27.29,41000.0,12.8526,12.8856,12.8526,12.8856,41000.0
2005-04-07 15:35:00,27.29,27.29,27.25,27.26,5400.0,12.8856,12.8856,12.8667,12.8714,5400.0
2005-04-07 15:40:00,27.25,27.25,27.22,27.25,13600.0,12.8667,12.8667,12.8526,12.8667,13600.0
2005-04-07 15:45:00,27.24,27.25,27.22,27.22,5000.0,12.862,12.8667,12.8526,12.8526,5000.0
2005-04-07 15:50:00,27.22,27.3,27.21,27.29,29000.0,12.8526,12.8903,12.8478,12.8856,29000.0
2005-04-07 15:55:00,27.29,27.32,27.27,27.32,64400.0,12.8856,12.8998,12.8762,12.8998,64400.0
2005-04-08 09:30:00,27.3,27.38,27.28,27.36,43400.0,12.8903,12.9281,12.8809,12.9187,43400.0
2005-04-08 09:35:00,27.35,27.35,27.3,27.3,10000.0,12.9139,12.9139,12.8903,12.8903,10000.0
2005-04-08 09:40:00,27.27,27.33,27.27,27.32,19800.0,12.8762,12.9045,12.8762,12.8998,19800.0
2005-04-08 09:45:00,27.33,27.35,27.25,27.28,20600.0,12.9045,12.9139,12.8667,12.8809,20600.0
2005-04-08 09:50:00,27.26,27.28,27.25,27.28,4800.0,12.8714,12.8809,12.8667,12.8809,4800.0
2005-04-08 09:55:00,27.28,27.32,27.25,27.28,15200.0,12.8809,12.8998,12.8667,12.8809,15200.0
2005-04-08 10:00:00,27.29,27.3,27.28,27.29,19600.0,12.8856,12.8903,12.8809,12.8856,19600.0
2005-04-08 10:05:00,27.28,27.3,27.25,27.29,25800.0,12.8809,12.8903,12.8667,12.8856,25800.0
2005-04-08 10:10:00,27.28,27.28,27.25,27.25,7200.0,12.8809,12.8809,12.8667,12.8667,7200.0
2005-04-08 10:15:00,27.25,27.25,27.18,27.2,27400.0,12.8667,12.8667,12.8337,12.8431,27400.0
2005-04-08 10:20:00,27.2,27.22,27.2,27.21,21600.0,12.8431,12.8526,12.8431,12.8478,21600.0
2005-04-08 10:25:00,27.21,27.23,27.17,27.19,11400.0,12.8478,12.8573,12.8289,12.8384,11400.0
2005-04-08 10:30:00,27.19,27.19,27.18,27.18,9800.0,12.8384,12.8384,12.8337,12.8337,9800.0
2005-04-08 10:35:00,27.17,27.17,27.14,27.14,8000.0,12.8289,12.8289,12.8148,12.8148,8000.0
2005-04-08 10:40:00,27.15,27.15,27.13,27.13,7000.0,12.8195,12.8195,12.8101,12.8101,7000.0
2005-04-08 10:45:00,27.13,27.13,27.11,27.11,8600.0,12.8101,12.8101,12.8006,12.8006,8600.0
2005-04-08 10:50:00,27.11,27.11,27.09,27.1,13000.0,12.8006,12.8006,12.7912,12.7959,13000.0
2005-04-08 10:55:00,27.1,27.11,27.1,27.1,4200.0,12.7959,12.8006,12.7959,12.7959,4200.0
2005-04-08 11:00:00,27.11,27.13,27.1,27.13,19000.0,12.8006,12.8101,12.7959,12.8101,19000.0
2005-04-08 11:05:00,27.13,27.13,27.1,27.11,8000.0,12.8101,12.8101,12.7959,12.8006,8000.0
2005-04-08 11:10:00,27.11,27.15,27.11,27.14,15800.0,12.8006,12.8195,12.8006,12.8148,15800.0
2005-04-08 11:15:00,27.14,27.14,27.11,27.11,15600.0,12.8148,12.8148,12.8006,12.8006,15600.0
2005-04-08 11:20:00,27.1,27.11,27.09,27.11,7800.0,12.7959,12.8006,12.7912,12.8006,7800.0
2005-04-08 11:25:00,27.11,27.13,27.11,27.13,20800.0,12.8006,12.8101,12.8006,12.8101,20800.0
2005-04-08 11:30:00,27.12,27.13,27.11,27.13,7800.0,12.8053,12.8101,12.8006,12.8101,7800.0
2005-04-08 11:35:00,27.13,27.13,27.11,27.12,5600.0,12.8101,12.8101,12.8006,12.8053,5600.0
2005-04-08 11:40:00,27.11,27.11,27.08,27.08,11800.0,12.8006,12.8006,12.7864,12.7864,11800.0
2005-04-08 11:45:00,27.08,27.09,27.06,27.07,23800.0,12.7864,12.7912,12.777,12.7817,23800.0
2005-04-08 11:50:00,27.06,27.09,27.06,27.06,10200.0,12.777,12.7912,12.777,12.777,10200.0
2005-04-08 11:55:00,27.05,27.1,27.04,27.1,5400.0,12.7723,12.7959,12.7676,12.7959,5400.0
2005-04-08 12:00:00,27.12,27.14,27.12,27.14,5000.0,12.8053,12.8148,12.8053,12.8148,5000.0
2005-04-08 12:05:00,27.16,27.17,27.05,27.08,17400.0,12.8242,12.8289,12.7723,12.7864,17400.0
2005-04-08 12:10:00,27.09,27.12,27.09,27.11,2400.0,12.7912,12.8053,12.7912,12.8006,2400.0
2005-04-08 12:15:00,27.11,27.13,27.1,27.13,4000.0,12.8006,12.8101,12.7959,12.8101,4000.0
2005-04-08 12:20:00,27.12,27.12,27.11,27.11,2200.0,12.8053,12.8053,12.8006,12.8006,2200.0
2005-04-08 12:25:00,27.11,27.15,27.1,27.14,10400.0,12.8006,12.8195,12.7959,12.8148,10400.0
2005-04-08 12:30:00,27.12,27.12,27.12,27.12,200.0,12.8053,12.8053,12.8053,12.8053,200.0
2005-04-08 12:35:00,27.13,27.13,27.13,27.13,3600.0,12.8101,12.8101,12.8101,12.8101,3600.0
2005-04-08 12:40:00,27.13,27.15,27.13,27.15,1600.0,12.8101,12.8195,12.8101,12.8195,1600.0
2005-04-08 12:45:00,27.15,27.16,27.15,27.15,8800.0,12.8195,12.8242,12.8195,12.8195,8800.0
2005-04-08 12:50:00,27.15,27.15,27.14,27.14,4400.0,12.8195,12.8195,12.8148,12.8148,4400.0
2005-04-08 12:55:00,27.15,27.15,27.13,27.13,4200.0,12.8195,12.8195,12.8101,12.8101,4200.0
2005-04-08 13:00:00,27.13,27.14,27.13,27.14,800.0,12.8101,12.8148,12.8101,12.8148,800.0
2005-04-08 13:05:00,27.14,27.16,27.14,27.15,5200.0,12.8148,12.8242,12.8148,12.8195,5200.0
2005-04-08 13:10:00,27.15,27.2,27.15,27.16,13200.0,12.8195,12.8431,12.8195,12.8242,13200.0
2005-04-08 13:15:00,27.17,27.17,27.1,27.15,9200.0,12.8289,12.8289,12.7959,12.8195,9200.0
2005-04-08 13:20:00,27.13,27.16,27.1,27.16,20000.0,12.8101,12.8242,12.7959,12.8242,20000.0
2005-04-08 13:25:00,27.16,27.19,27.14,27.14,10600.0,12.8242,12.8384,12.8148,12.8148,10600.0
2005-04-08 13:30:00,27.14,27.16,27.14,27.15,8200.0,12.8148,12.8242,12.8148,12.8195,8200.0
2005-04-08 13:35:00,27.15,27.17,27.14,27.17,4200.0,12.8195,12.8289,12.8148,12.8289,4200.0
2005-04-08 13:40:00,27.17,27.17,27.16,27.17,6200.0,12.8289,12.8289,12.8242,12.8289,6200.0
2005-04-08 13:45:00,27.17,27.17,27.16,27.17,2000.0,12.8289,12.8289,12.8242,12.8289,2000.0
2005-04-08 13:50:00,27.17,27.18,27.16,27.16,14600.0,12.8289,12.8337,12.8242,12.8242,14600.0
2005-04-08 13:55:00,27.16,27.18,27.16,27.18,8800.0,12.8242,12.8337,12.8242,12.8337,8800.0
2005-04-08 14:00:00,27.16,27.17,27.16,27.16,6400.0,12.8242,12.8289,12.8242,12.8242,6400.0
2005-04-08 14:05:00,27.17,27.17,27.1,27.15,10000.0,12.8289,12.8289,12.7959,12.8195,10000.0
2005-04-08 14:10:00,27.15,27.15,27.14,27.15,17600.0,12.8195,12.8195,12.8148,12.8195,17600.0
2005-04-08 14:15:00,27.15,27.15,27.11,27.11,12200.0,12.8195,12.8195,12.8006,12.8006,12200.0
2005-04-08 14:20:00,27.12,27.14,27.12,27.14,3200.0,12.8053,12.8148,12.8053,12.8148,3200.0
2005-04-08 14:25:00,27.13,27.14,27.11,27.13,11200.0,12.8101,12.8148,12.8006,12.8101,11200.0
2005-04-08 14:30:00,27.12,27.14,27.12,27.14,3200.0,12.8053,12.8148,12.8053,12.8148,3200.0
2005-04-08 14:35:00,27.15,27.15,27.14,27.14,2000.0,12.8195,12.8195,12.8148,12.8148,2000.0
2005-04-08 14:40:00,27.13,27.14,27.1,27.1,47400.0,12.8101,12.8148,12.7959,12.7959,47400.0
2005-04-08 14:45:00,27.11,27.12,27.09,27.1,11600.0,12.8006,12.8053,12.7912,12.7959,11600.0
2005-04-08 14:50:00,27.1,27.11,27.09,27.09,9200.0,12.7959,12.8006,12.7912,12.7912,9200.0
2005-04-08 14:55:00,27.1,27.1,27.07,27.07,4200.0,12.7959,12.7959,12.7817,12.7817,4200.0
2005-04-08 15:00:00,27.07,27.1,27.06,27.1,2400.0,12.7817,12.7959,12.777,12.7959,2400.0
2005-04-08 15:05:00,27.09,27.09,27.08,27.08,2600.0,12.7912,12.7912,12.7864,12.7864,2600.0
2005-04-08 15:10:00,27.07,27.07,27.04,27.04,3600.0,12.7817,12.7817,12.7676,12.7676,3600.0
2005-04-08 15:15:00,27.04,27.06,27.0,27.04,35000.0,12.7676,12.777,12.7487,12.7676,35000.0
2005-04-08 15:20:00,27.04,27.06,27.03,27.04,22400.0,12.7676,12.777,12.7628,12.7676,22400.0
2005-04-08 15:25:00,27.04,27.04,27.0,27.0,9400.0,12.7676,12.7676,12.7487,12.7487,9400.0
2005-04-08 15:30:00,27.0,27.04,26.96,27.03,27800.0,12.7487,12.7676,12.7298,12.7628,27800.0
2005-04-08 15:35:00,27.01,27.05,27.01,27.02,6400.0,12.7534,12.7723,12.7534,12.7581,6400.0
2005-04-08 15:40:00,27.03,27.03,26.9,26.98,19000.0,12.7628,12.7628,12.7015,12.7392,19000.0
2005-04-08 15:45:00,26.98,27.02,26.98,27.0,11600.0,12.7392,12.7581,12.7392,12.7487,11600.0
2005-04-08 15:50:00,27.01,27.01,26.98,26.98,17000.0,12.7534,12.7534,12.7392,12.7392,17000.0
2005-04-08 15:55:00,26.98,27.0,26.94,26.94,44200.0,12.7392,12.7487,12.7203,12.7203,44200.0
2005-04-11 09:30:00,26.9,27.02,26.9,27.02,30400.0,12.7015,12.7581,12.7015,12.7581,30400.0
2005-04-11 09:35:00,27.02,27.06,27.0,27.06,15000.0,12.7581,12.777,12.7487,12.777,15000.0
2005-04-11 09:40:00,27.07,27.21,27.07,27.17,27000.0,12.7817,12.8478,12.7817,12.8289,27000.0
2005-04-11 09:45:00,27.18,27.21,27.17,27.2,15400.0,12.8337,12.8478,12.8289,12.8431,15400.0
2005-04-11 09:50:00,27.19,27.19,27.05,27.08,37200.0,12.8384,12.8384,12.7723,12.7864,37200.0
2005-04-11 09:55:00,27.09,27.11,27.08,27.11,10600.0,12.7912,12.8006,12.7864,12.8006,10600.0
2005-04-11 10:00:00,27.11,27.18,27.09,27.09,11800.0,12.8006,12.8337,12.7912,12.7912,11800.0
2005-04-11 10:05:00,27.06,27.18,27.06,27.18,9600.0,12.777,12.8337,12.777,12.8337,9600.0
2005-04-11 10:10:00,27.17,27.17,27.14,27.17,9800.0,12.8289,12.8289,12.8148,12.8289,9800.0
2005-04-11 10:15:00,27.18,27.21,27.17,27.2,7800.0,12.8337,12.8478,12.8289,12.8431,7800.0
2005-04-11 10:20:00,27.2,27.22,27.17,27.22,13400.0,12.8431,12.8526,12.8289,12.8526,13400.0
2005-04-11 10:25:00,27.21,27.25,27.19,27.25,17800.0,12.8478,12.8667,12.8384,12.8667,17800.0
2005-04-11 10:30:00,27.25,27.27,27.23,27.27,11600.0,12.8667,12.8762,12.8573,12.8762,11600.0
2005-04-11 10:35:00,27.28,27.29,27.28,27.29,14000.0,12.8809,12.8856,12.8809,12.8856,14000.0
2005-04-11 10:40:00,27.29,27.33,27.29,27.29,23800.0,12.8856,12.9045,12.8856,12.8856,23800.0
2005-04-11 10:45:00,27.3,27.3,27.25,27.27,12000.0,12.8903,12.8903,12.8667,12.8762,12000.0
2005-04-11 10:50:00,27.25,27.32,27.24,27.31,25600.0,12.8667,12.8998,12.862,12.895,25600.0
2005-04-11 10:55:00,27.32,27.32,27.31,27.32,16800.0,12.8998,12.8998,12.895,12.8998,16800.0
2005-04-11 11:00:00,27.31,27.31,27.27,27.31,22800.0,12.895,12.895,12.8762,12.895,22800.0
2005-04-11 11:05:00,27.33,27.38,27.33,27.35,25600.0,12.9045,12.9281,12.9045,12.9139,25600.0
2005-04-11 11:10:00,27.35,27.35,27.31,27.32,13400.0,12.9139,12.9139,12.895,12.8998,13400.0
2005-04-11 11:15:00,27.31,27.32,27.31,27.31,8600.0,12.895,12.8998,12.895,12.895,8600.0
2005-04-11 11:20:00,27.3,27.31,27.28,27.31,14000.0,12.8903,12.895,12.8809,12.895,14000.0
2005-04-11 11:25:00,27.33,27.34,27.3,27.34,19200.0,12.9045,12.9092,12.8903,12.9092,19200.0
2005-04-11 11:30:00,27.33,27.33,27.28,27.32,18200.0,12.9045,12.9045,12.8809,12.8998,18200.0
2005-04-11 11:35:00,27.32,27.39,27.32,27.39,24000.0,12.8998,12.9328,12.8998,12.9328,24000.0
2005-04-11 11:40:00,27.37,27.38,27.35,27.35,8800.0,12.9234,12.9281,12.9139,12.9139,8800.0
2005-04-11 11:45:00,27.36,27.38,27.35,27.35,7600.0,12.9187,12.9281,12.9139,12.9139,7600.0
2005-04-11 11:50:00,27.34,27.38,27.34,27.37,12400.0,12.9092,12.9281,12.9092,12.9234,12400.0
2005-04-11 11:55:00,27.37,27.4,27.37,27.4,5400.0,12.9234,12.9375,12.9234,12.9375,5400.0
2005-04-11 12:00:00,27.39,27.46,27.39,27.43,17200.0,12.9328,12.9659,12.9328,12.9517,17200.0
2005-04-11 12:05:00,27.45,27.49,27.43,27.49,13400.0,12.9612,12.98,12.9517,12.98,13400.0
2005-04-11 12:10:00,27.49,27.5,27.46,27.49,18000.0,12.98,12.9848,12.9659,12.98,18000.0
2005-04-11 12:15:00,27.48,27.48,27.46,27.46,3800.0,12.9753,12.9753,12.9659,12.9659,3800.0
2005-04-11 12:20:00,27.46,27.47,27.46,27.46,4600.0,12.9659,12.9706,12.9659,12.9659,4600.0
2005-04-11 12:25:00,27.46,27.51,27.46,27.5,13600.0,12.9659,12.9895,12.9659,12.9848,13600.0
2005-04-11 12:30:00,27.5,27.55,27.5,27.52,23600.0,12.9848,13.0084,12.9848,12.9942,23600.0
2005-04-11 12:35:00,27.53,27.53,27.47,27.48,17400.0,12.9989,12.9989,12.9706,12.9753,17400.0
2005-04-11 12:40:00,27.47,27.48,27.45,27.46,21800.0,12.9706,12.9753,12.9612,12.9659,21800.0
2005-04-11 12:45:00,27.45,27.45,27.42,27.42,12800.0,12.9612,12.9612,12.947,12.947,12800.0
2005-04-11 12:50:00,27.41,27.43,27.41,27.43,6200.0,12.9423,12.9517,12.9423,12.9517,6200.0
2005-04-11 12:55:00,27.43,27.43,27.41,27.41,5800.0,12.9517,12.9517,12.9423,12.9423,5800.0
2005-04-11 13:00:00,27.41,27.43,27.39,27.43,23600.0,12.9423,12.9517,12.9328,12.9517,23600.0
2005-04-11 13:05:00,27.42,27.42,27.38,27.4,27200.0,12.947,12.947,12.9281,12.9375,27200.0
2005-04-11 13:10:00,27.39,27.4,27.35,27.38,12200.0,12.9328,12.9375,12.9139,12.9281,12200.0
2005-04-11 13:15:00,27.38,27.39,27.35,27.35,7600.0,12.9281,12.9328,12.9139,12.9139,7600.0
2005-04-11 13:20:00,27.35,27.35,27.3,27.32,11200.0,12.9139,12.9139,12.8903,12.8998,11200.0
2005-04-11 13:25:00,27.31,27.34,27.31,27.34,3400.0,12.895,12.9092,12.895,12.9092,3400.0
2005-04-11 13:30:00,27.33,27.35,27.33,27.35,7600.0,12.9045,12.9139,12.9045,12.9139,7600.0
2005-04-11 13:35:00,27.37,27.38,27.36,27.37,4600.0,12.9234,12.9281,12.9187,12.9234,4600.0
2005-04-11 13:40:00,27.37,27.38,27.34,27.35,8600.0,12.9234,12.9281,12.9092,12.9139,8600.0
2005-04-11 13:45:00,27.37,27.37,27.31,27.34,26000.0,12.9234,12.9234,12.895,12.9092,26000.0
2005-04-11 13:50:00,27.34,27.35,27.3,27.3,10800.0,12.9092,12.9139,12.8903,12.8903,10800.0
2005-04-11 13:55:00,27.3,27.32,27.3,27.32,3400.0,12.8903,12.8998,12.8903,12.8998,3400.0
2005-04-11 14:00:00,27.34,27.39,27.34,27.39,16200.0,12.9092,12.9328,12.9092,12.9328,16200.0
2005-04-11 14:05:00,27.39,27.4,27.32,27.32,13400.0,12.9328,12.9375,12.8998,12.8998,13400.0
2005-04-11 14:10:00,27.34,27.36,27.3,27.31,20600.0,12.9092,12.9187,12.8903,12.895,20600.0
2005-04-11 14:15:00,27.32,27.36,27.31,27.34,17200.0,12.8998,12.9187,12.895,12.9092,17200.0
2005-04-11 14:20:00,27.34,27.38,27.33,27.38,39600.0,12.9092,12.9281,12.9045,12.9281,39600.0
2005-04-11 14:25:00,27.38,27.38,27.34,27.36,14000.0,12.9281,12.9281,12.9092,12.9187,14000.0
2005-04-11 14:30:00,27.37,27.4,27.37,27.38,19200.0,12.9234,12.9375,12.9234,12.9281,19200.0
2005-04-11 14:35:00,27.38,27.38,27.36,27.36,13400.0,12.9281,12.9281,12.9187,12.9187,13400.0
2005-04-11 14:40:00,27.36,27.36,27.33,27.35,27600.0,12.9187,12.9187,12.9045,12.9139,27600.0
2005-04-11 14:45:00,27.35,27.4,27.35,27.37,11400.0,12.9139,12.9375,12.9139,12.9234,11400.0
2005-04-11 14:50:00,27.36,27.37,27.33,27.33,21000.0,12.9187,12.9234,12.9045,12.9045,21000.0
2005-04-11 14:55:00,27.35,27.36,27.34,27.36,8000.0,12.9139,12.9187,12.9092,12.9187,8000.0
2005-04-11 15:00:00,27.36,27.37,27.34,27.36,12600.0,12.9187,12.9234,12.9092,12.9187,12600.0
2005-04-11 15:05:00,27.36,27.37,27.32,27.37,24400.0,12.9187,12.9234,12.8998,12.9234,24400.0
2005-04-11 15:10:00,27.36,27.36,27.35,27.36,6600.0,12.9187,12.9187,12.9139,12.9187,6600.0
2005-04-11 15:15:00,27.35,27.38,27.35,27.38,16200.0,12.9139,12.9281,12.9139,12.9281,16200.0
2005-04-11 15:20:00,27.38,27.39,27.33,27.33,31400.0,12.9281,12.9328,12.9045,12.9045,31400.0
2005-04-11 15:25:00,27.33,27.36,27.3,27.36,41200.0,12.9045,12.9187,12.8903,12.9187,41200.0
2005-04-11 15:30:00,27.36,27.4,27.36,27.37,54200.0,12.9187,12.9375,12.9187,12.9234,54200.0
2005-04-11 15:35:00,27.37,27.41,27.37,27.39,53000.0,12.9234,12.9423,12.9234,12.9328,53000.0
2005-04-11 15:40:00,27.39,27.41,27.36,27.39,48400.0,12.9328,12.9423,12.9187,12.9328,48400.0
2005-04-11 15:45:00,27.39,27.45,27.39,27.42,40600.0,12.9328,12.9612,12.9328,12.947,40600.0
2005-04-11 15:50:00,27.41,27.48,27.4,27.47,46200.0,12.9423,12.9753,12.9375,12.9706,46200.0
2005-04-11 15:55:00,27.47,27.52,27.47,27.5,36400.0,12.9706,12.9942,12.9706,12.9848,36400.0
2005-04-12 09:30:00,27.49,27.49,27.42,27.42,12800.0,12.98,12.98,12.947,12.947,12800.0
2005-04-12 09:35:00,27.42,27.42,27.36,27.36,4200.0,12.947,12.947,12.9187,12.9187,4200.0
2005-04-12 09:40:00,27.38,27.46,27.36,27.41,27400.0,12.9281,12.9659,12.9187,12.9423,27400.0
2005-04-12 09:45:00,27.41,27.41,27.32,27.36,19200.0,12.9423,12.9423,12.8998,12.9187,19200.0
2005-04-12 09:50:00,27.36,27.43,27.36,27.36,20600.0,12.9187,12.9517,12.9187,12.9187,20600.0
2005-04-12 09:55:00,27.36,27.36,27.28,27.35,25000.0,12.9187,12.9187,12.8809,12.9139,25000.0
2005-04-12 10:00:00,27.36,27.39,27.36,27.37,30600.0,12.9187,12.9328,12.9187,12.9234,30600.0
2005-04-12 10:05:00,27.37,27.37,27.32,27.32,17200.0,12.9234,12.9234,12.8998,12.8998,17200.0
2005-04-12 10:10:00,27.32,27.39,27.32,27.39,18000.0,12.8998,12.9328,12.8998,12.9328,18000.0
2005-04-12 10:15:00,27.37,27.43,27.37,27.4,128600.0,12.9234,12.9517,12.9234,12.9375,128600.0
2005-04-12 10:20:00,27.4,27.4,27.35,27.38,13800.0,12.9375,12.9375,12.9139,12.9281,13800.0
2005-04-12 10:25:00,27.38,27.46,27.38,27.46,27000.0,12.9281,12.9659,12.9281,12.9659,27000.0
2005-04-12 10:30:00,27.44,27.44,27.38,27.4,18400.0,12.9564,12.9564,12.9281,12.9375,18400.0
2005-04-12 10:35:00,27.39,27.44,27.38,27.43,18800.0,12.9328,12.9564,12.9281,12.9517,18800.0
2005-04-12 10:40:00,27.44,27.44,27.42,27.43,7800.0,12.9564,12.9564,12.947,12.9517,7800.0
2005-04-12 10:45:00,27.43,27.43,27.41,27.41,12200.0,12.9517,12.9517,12.9423,12.9423,12200.0
2005-04-12 10:50:00,27.41,27.43,27.39,27.4,12800.0,12.9423,12.9517,12.9328,12.9375,12800.0
2005-04-12 10:55:00,27.41,27.43,27.41,27.43,15400.0,12.9423,12.9517,12.9423,12.9517,15400.0
2005-04-12 11:00:00,27.43,27.46,27.41,27.41,16200.0,12.9517,12.9659,12.9423,12.9423,16200.0
2005-04-12 11:05:00,27.4,27.41,27.35,27.35,15400.0,12.9375,12.9423,12.9139,12.9139,15400.0
2005-04-12 11:10:00,27.36,27.39,27.32,27.36,50400.0,12.9187,12.9328,12.8998,12.9187,50400.0
2005-04-12 11:15:00,27.36,27.38,27.32,27.34,55800.0,12.9187,12.9281,12.8998,12.9092,55800.0
2005-04-12 11:20:00,27.34,27.36,27.33,27.33,7600.0,12.9092,12.9187,12.9045,12.9045,7600.0
2005-04-12 11:25:00,27.33,27.33,27.32,27.33,9400.0,12.9045,12.9045,12.8998,12.9045,9400.0
2005-04-12 11:30:00,27.34,27.35,27.34,27.35,3400.0,12.9092,12.9139,12.9092,12.9139,3400.0
2005-04-12 11:35:00,27.33,27.33,27.33,27.33,154400.0,12.9045,12.9045,12.9045,12.9045,154400.0
2005-04-12 11:40:00,27.34,27.38,27.33,27.35,30400.0,12.9092,12.9281,12.9045,12.9139,30400.0
2005-04-12 11:45:00,27.35,27.35,27.35,27.35,13000.0,12.9139,12.9139,12.9139,12.9139,13000.0
2005-04-12 11:50:00,27.35,27.37,27.35,27.36,28600.0,12.9139,12.9234,12.9139,12.9187,28600.0
2005-04-12 11:55:00,27.36,27.36,27.36,27.36,4200.0,12.9187,12.9187,12.9187,12.9187,4200.0
2005-04-12 12:00:00,27.36,27.36,27.36,27.36,17000.0,12.9187,12.9187,12.9187,12.9187,17000.0
2005-04-12 12:05:00,27.36,27.37,27.36,27.37,10800.0,12.9187,12.9234,12.9187,12.9234,10800.0
2005-04-12 12:10:00,27.37,27.38,27.37,27.38,30400.0,12.9234,12.9281,12.9234,12.9281,30400.0
2005-04-12 12:15:00,27.39,27.4,27.38,27.4,13200.0,12.9328,12.9375,12.9281,12.9375,13200.0
2005-04-12 12:20:00,27.4,27.43,27.4,27.43,32200.0,12.9375,12.9517,12.9375,12.9517,32200.0
2005-04-12 12:25:00,27.43,27.43,27.42,27.42,5800.0,12.9517,12.9517,12.947,12.947,5800.0
2005-04-12 12:30:00,27.42,27.43,27.41,27.43,27400.0,12.947,12.9517,12.9423,12.9517,27400.0
2005-04-12 12:35:00,27.43,27.47,27.43,27.47,20400.0,12.9517,12.9706,12.9517,12.9706,20400.0
2005-04-12 12:40:00,27.47,27.5,27.47,27.49,42000.0,12.9706,12.9848,12.9706,12.98,42000.0
2005-04-12 12:45:00,27.48,27.5,27.47,27.49,31600.0,12.9753,12.9848,12.9706,12.98,31600.0
2005-04-12 12:50:00,27.49,27.49,27.46,27.47,35600.0,12.98,12.98,12.9659,12.9706,35600.0
2005-04-12 12:55:00,27.47,27.47,27.44,27.44,15800.0,12.9706,12.9706,12.9564,12.9564,15800.0
2005-04-12 13:00:00,27.43,27.47,27.43,27.47,17800.0,12.9517,12.9706,12.9517,12.9706,17800.0
2005-04-12 13:05:00,27.47,27.48,27.38,27.47,222000.0,12.9706,12.9753,12.9281,12.9706,222000.0
2005-04-12 13:10:00,27.47,27.47,27.46,27.47,7200.0,12.9706,12.9706,12.9659,12.9706,7200.0
2005-04-12 13:15:00,27.47,27.48,27.47,27.47,5400.0,12.9706,12.9753,12.9706,12.9706,5400.0
2005-04-12 13:20:00,27.48,27.48,27.48,27.48,5000.0,12.9753,12.9753,12.9753,12.9753,5000.0
2005-04-12 13:25:00,27.49,27.5,27.48,27.5,32600.0,12.98,12.9848,12.9753,12.9848,32600.0
2005-04-12 13:30:00,27.5,27.54,27.49,27.54,26400.0,12.9848,13.0036,12.98,13.0036,26400.0
2005-04-12 13:35:00,27.53,27.54,27.49,27.53,28000.0,12.9989,13.0036,12.98,12.9989,28000.0
2005-04-12 13:40:00,27.53,27.53,27.47,27.47,16800.0,12.9989,12.9989,12.9706,12.9706,16800.0
2005-04-12 13:45:00,27.5,27.5,27.47,27.48,10800.0,12.9848,12.9848,12.9706,12.9753,10800.0
2005-04-12 13:50:00,27.48,27.5,27.48,27.48,14000.0,12.9753,12.9848,12.9753,12.9753,14000.0
2005-04-12 13:55:00,27.48,27.48,27.46,27.46,22400.0,12.9753,12.9753,12.9659,12.9659,22400.0
2005-04-12 14:00:00,27.46,27.54,27.42,27.52,37600.0,12.9659,13.0036,12.947,12.9942,37600.0
2005-04-12 14:05:00,27.52,27.57,27.48,27.57,129600.0,12.9942,13.0178,12.9753,13.0178,129600.0
2005-04-12 14:10:00,27.58,27.63,27.58,27.6,151000.0,13.0225,13.0461,13.0225,13.032,151000.0
2005-04-12 14:15:00,27.58,27.7,27.58,27.67,29200.0,13.0225,13.0792,13.0225,13.065,29200.0
2005-04-12 14:20:00,27.66,27.72,27.64,27.7,31600.0,13.0603,13.0886,13.0509,13.0792,31600.0
2005-04-12 14:25:00,27.71,27.84,27.71,27.84,29200.0,13.0839,13.1453,13.0839,13.1453,29200.0
2005-04-12 14:30:00,27.83,27.9,27.79,27.9,19800.0,13.1406,13.1736,13.1217,13.1736,19800.0
2005-04-12 14:35:00,27.9,27.9,27.79,27.84,17200.0,13.1736,13.1736,13.1217,13.1453,17200.0
2005-04-12 14:40:00,27.85,27.95,27.85,27.93,22600.0,13.15,13.1972,13.15,13.1878,22600.0
2005-04-12 14:45:00,27.94,27.95,27.9,27.92,33400.0,13.1925,13.1972,13.1736,13.1831,33400.0
2005-04-12 14:50:00,27.93,27.98,27.93,27.95,46400.0,13.1878,13.2114,13.1878,13.1972,46400.0
2005-04-12 14:55:00,27.95,28.02,27.95,27.98,55000.0,13.1972,13.2303,13.1972,13.2114,55000.0
2005-04-12 15:00:00,27.98,28.06,27.98,28.05,34000.0,13.2114,13.2492,13.2114,13.2445,34000.0
2005-04-12 15:05:00,28.03,28.05,27.99,28.04,30800.0,13.235,13.2445,13.2161,13.2397,30800.0
2005-04-12 15:10:00,28.04,28.04,28.0,28.0,28000.0,13.2397,13.2397,13.2208,13.2208,28000.0
2005-04-12 15:15:00,28.0,28.04,27.97,27.98,26400.0,13.2208,13.2397,13.2067,13.2114,26400.0
2005-04-12 15:20:00,27.98,27.98,27.87,27.88,28800.0,13.2114,13.2114,13.1595,13.1642,28800.0
2005-04-12 15:25:00,27.89,27.93,27.89,27.93,26800.0,13.1689,13.1878,13.1689,13.1878,26800.0
2005-04-12 15:30:00,27.95,28.06,27.95,28.02,55600.0,13.1972,13.2492,13.1972,13.2303,55600.0
2005-04-12 15:35:00,28.02,28.04,28.02,28.04,36000.0,13.2303,13.2397,13.2303,13.2397,36000.0
2005-04-12 15:40:00,28.04,28.05,27.99,27.99,14600.0,13.2397,13.2445,13.2161,13.2161,14600.0
2005-04-12 15:45:00,27.97,28.01,27.96,27.96,53200.0,13.2067,13.2256,13.202,13.202,53200.0
2005-04-12 15:50:00,27.97,28.09,27.97,28.06,65600.0,13.2067,13.2633,13.2067,13.2492,65600.0
2005-04-12 15:55:00,28.07,28.08,28.05,28.05,53400.0,13.2539,13.2586,13.2445,13.2445,53400.0
2005-04-13 09:30:00,27.98,28.04,27.96,28.04,70000.0,13.2114,13.2397,13.202,13.2397,70000.0
2005-04-13 09:35:00,28.04,28.04,27.9,27.9,24400.0,13.2397,13.2397,13.1736,13.1736,24400.0
2005-04-13 09:40:00,27.88,27.88,27.72,27.75,126400.0,13.1642,13.1642,13.0886,13.1028,126400.0
2005-04-13 09:45:00,27.75,27.9,27.75,27.89,15600.0,13.1028,13.1736,13.1028,13.1689,15600.0
2005-04-13 09:50:00,27.89,27.93,27.77,27.77,26600.0,13.1689,13.1878,13.1122,13.1122,26600.0
2005-04-13 09:55:00,27.77,27.85,27.73,27.78,37400.0,13.1122,13.15,13.0934,13.117,37400.0
2005-04-13 10:00:00,27.78,27.87,27.77,27.86,25800.0,13.117,13.1595,13.1122,13.1547,25800.0
2005-04-13 10:05:00,27.86,27.86,27.76,27.77,16800.0,13.1547,13.1547,13.1075,13.1122,16800.0
2005-04-13 10:10:00,27.77,27.88,27.76,27.87,10600.0,13.1122,13.1642,13.1075,13.1595,10600.0
2005-04-13 10:15:00,27.86,27.87,27.83,27.86,12000.0,13.1547,13.1595,13.1406,13.1547,12000.0
2005-04-13 10:20:00,27.87,27.91,27.84,27.86,9600.0,13.1595,13.1784,13.1453,13.1547,9600.0
2005-04-13 10:25:00,27.84,27.88,27.83,27.88,7000.0,13.1453,13.1642,13.1406,13.1642,7000.0
2005-04-13 10:30:00,27.86,27.98,27.86,27.98,23600.0,13.1547,13.2114,13.1547,13.2114,23600.0
2005-04-13 10:35:00,27.99,28.0,27.95,27.98,30400.0,13.2161,13.2208,13.1972,13.2114,30400.0
2005-04-13 10:40:00,28.0,28.0,27.98,28.0,24600.0,13.2208,13.2208,13.2114,13.2208,24600.0
2005-04-13 10:45:00,28.0,28.0,27.96,27.98,24200.0,13.2208,13.2208,13.202,13.2114,24200.0
2005-04-13 10:50:00,27.99,28.02,27.96,28.02,121400.0,13.2161,13.2303,13.202,13.2303,121400.0
2005-04-13 10:55:00,28.01,28.05,28.0,28.05,27600.0,13.2256,13.2445,13.2208,13.2445,27600.0
2005-04-13 11:00:00,28.07,28.09,28.04,28.04,31800.0,13.2539,13.2633,13.2397,13.2397,31800.0
2005-04-13 11:05:00,28.06,28.07,28.0,28.0,29600.0,13.2492,13.2539,13.2208,13.2208,29600.0
2005-04-13 11:10:00,28.0,28.08,27.99,28.07,34800.0,13.2208,13.2586,13.2161,13.2539,34800.0
2005-04-13 11:15:00,28.07,28.08,28.05,28.05,25400.0,13.2539,13.2586,13.2445,13.2445,25400.0
2005-04-13 11:20:00,28.07,28.1,28.06,28.1,30200.0,13.2539,13.2681,13.2492,13.2681,30200.0
2005-04-13 11:25:00,28.1,28.13,28.09,28.11,48200.0,13.2681,13.2822,13.2633,13.2728,48200.0
2005-04-13 11:30:00,28.11,28.12,28.08,28.1,31400.0,13.2728,13.2775,13.2586,13.2681,31400.0
2005-04-13 11:35:00,28.1,28.13,28.1,28.11,68200.0,13.2681,13.2822,13.2681,13.2728,68200.0
2005-04-13 11:40:00,28.11,28.15,28.11,28.13,87600.0,13.2728,13.2917,13.2728,13.2822,87600.0
2005-04-13 11:45:00,28.14,28.16,28.13,28.14,24800.0,13.287,13.2964,13.2822,13.287,24800.0
2005-04-13 11:50:00,28.13,28.13,28.06,28.06,33600.0,13.2822,13.2822,13.2492,13.2492,33600.0
2005-04-13 11:55:00,28.04,28.06,28.04,28.04,27000.0,13.2397,13.2492,13.2397,13.2397,27000.0
2005-04-13 12:00:00,28.04,28.04,27.98,28.0,52800.0,13.2397,13.2397,13.2114,13.2208,52800.0
2005-04-13 12:05:00,28.0,28.03,27.98,27.99,31200.0,13.2208,13.235,13.2114,13.2161,31200.0
2005-04-13 12:10:00,27.98,28.0,27.96,27.96,23400.0,13.2114,13.2208,13.202,13.202,23400.0
2005-04-13 12:15:00,27.96,28.01,27.96,27.96,23400.0,13.202,13.2256,13.202,13.202,23400.0
2005-04-13 12:20:00,27.95,27.98,27.94,27.97,12600.0,13.1972,13.2114,13.1925,13.2067,12600.0
2005-04-13 12:25:00,27.95,28.0,27.95,27.97,25600.0,13.1972,13.2208,13.1972,13.2067,25600.0
2005-04-13 12:30:00,27.95,27.96,27.92,27.95,9800.0,13.1972,13.202,13.1831,13.1972,9800.0
2005-04-13 12:35:00,27.94,27.95,27.94,27.95,2800.0,13.1925,13.1972,13.1925,13.1972,2800.0
2005-04-13 12:40:00,27.96,27.98,27.96,27.96,10400.0,13.202,13.2114,13.202,13.202,10400.0
2005-04-13 12:45:00,27.96,27.96,27.93,27.94,8400.0,13.202,13.202,13.1878,13.1925,8400.0
2005-04-13 12:50:00,27.93,27.97,27.93,27.97,12600.0,13.1878,13.2067,13.1878,13.2067,12600.0
2005-04-13 12:55:00,27.97,28.0,27.96,27.99,7200.0,13.2067,13.2208,13.202,13.2161,7200.0
2005-04-13 13:00:00,28.0,28.0,27.97,27.97,8400.0,13.2208,13.2208,13.2067,13.2067,8400.0
2005-04-13 13:05:00,27.97,27.97,27.91,27.94,21000.0,13.2067,13.2067,13.1784,13.1925,21000.0
2005-04-13 13:10:00,27.94,27.97,27.9,27.9,36400.0,13.1925,13.2067,13.1736,13.1736,36400.0
2005-04-13 13:15:00,27.91,27.95,27.9,27.9,92800.0,13.1784,13.1972,13.1736,13.1736,92800.0
2005-04-13 13:20:00,27.9,27.9,27.8,27.82,30800.0,13.1736,13.1736,13.1264,13.1359,30800.0
2005-04-13 13:25:00,27.8,27.87,27.78,27.86,15400.0,13.1264,13.1595,13.117,13.1547,15400.0
2005-04-13 13:30:00,27.85,27.89,27.83,27.89,8800.0,13.15,13.1689,13.1406,13.1689,8800.0
2005-04-13 13:35:00,27.86,27.86,27.8,27.85,12400.0,13.1547,13.1547,13.1264,13.15,12400.0
2005-04-13 13:40:00,27.85,27.85,27.78,27.78,17400.0,13.15,13.15,13.117,13.117,17400.0
2005-04-13 13:45:00,27.78,27.81,27.67,27.69,41400.0,13.117,13.1311,13.065,13.0745,41400.0
2005-04-13 13:50:00,27.71,27.81,27.71,27.81,32600.0,13.0839,13.1311,13.0839,13.1311,32600.0
2005-04-13 13:55:00,27.8,27.8,27.77,27.78,5400.0,13.1264,13.1264,13.1122,13.117,5400.0
2005-04-13 14:00:00,27.77,27.83,27.77,27.82,29000.0,13.1122,13.1406,13.1122,13.1359,29000.0
2005-04-13 14:05:00,27.82,27.82,27.75,27.79,25800.0,13.1359,13.1359,13.1028,13.1217,25800.0
2005-04-13 14:10:00,27.79,27.81,27.75,27.75,13400.0,13.1217,13.1311,13.1028,13.1028,13400.0
2005-04-13 14:15:00,27.75,27.82,27.75,27.79,10200.0,13.1028,13.1359,13.1028,13.1217,10200.0
2005-04-13 14:20:00,27.79,27.8,27.79,27.79,11200.0,13.1217,13.1264,13.1217,13.1217,11200.0
2005-04-13 14:25:00,27.79,27.79,27.73,27.76,11600.0,13.1217,13.1217,13.0934,13.1075,11600.0
2005-04-13 14:30:00,27.77,27.8,27.77,27.79,7600.0,13.1122,13.1264,13.1122,13.1217,7600.0
2005-04-13 14:35:00,27.79,27.79,27.77,27.78,6200.0,13.1217,13.1217,13.1122,13.117,6200.0
2005-04-13 14:40:00,27.75,27.8,27.74,27.8,20800.0,13.1028,13.1264,13.0981,13.1264,20800.0
2005-04-13 14:45:00,27.8,27.8,27.75,27.77,11800.0,13.1264,13.1264,13.1028,13.1122,11800.0
2005-04-13 14:50:00,27.77,27.81,27.75,27.75,24200.0,13.1122,13.1311,13.1028,13.1028,24200.0
2005-04-13 14:55:00,27.75,27.82,27.75,27.82,28200.0,13.1028,13.1359,13.1028,13.1359,28200.0
2005-04-13 15:00:00,27.8,27.82,27.76,27.77,19200.0,13.1264,13.1359,13.1075,13.1122,19200.0
2005-04-13 15:05:00,27.77,27.77,27.75,27.75,13800.0,13.1122,13.1122,13.1028,13.1028,13800.0
2005-04-13 15:10:00,27.77,27.78,27.75,27.75,6400.0,13.1122,13.117,13.1028,13.1028,6400.0
2005-04-13 15:15:00,27.77,27.77,27.73,27.74,11000.0,13.1122,13.1122,13.0934,13.0981,11000.0
2005-04-13 15:20:00,27.74,27.75,27.7,27.75,39000.0,13.0981,13.1028,13.0792,13.1028,39000.0
2005-04-13 15:25:00,27.75,27.75,27.71,27.72,60200.0,13.1028,13.1028,13.0839,13.0886,60200.0
2005-04-13 15:30:00,27.72,27.74,27.67,27.68,54200.0,13.0886,13.0981,13.065,13.0698,54200.0
2005-04-13 15:35:00,27.7,27.7,27.6,27.61,20800.0,13.0792,13.0792,13.032,13.0367,20800.0
2005-04-13 15:40:00,27.6,27.67,27.6,27.65,28400.0,13.032,13.065,13.032,13.0556,28400.0
2005-04-13 15:45:00,27.65,27.66,27.56,27.63,48200.0,13.0556,13.0603,13.0131,13.0461,48200.0
2005-04-13 15:50:00,27.64,27.64,27.55,27.59,44600.0,13.0509,13.0509,13.0084,13.0273,44600.0
2005-04-13 15:55:00,27.6,27.71,27.58,27.71,33200.0,13.032,13.0839,13.0225,13.0839,33200.0
2005-04-14 09:30:00,27.61,27.61,27.51,27.52,41800.0,13.0367,13.0367,12.9895,12.9942,41800.0
2005-04-14 09:35:00,27.5,27.53,27.47,27.53,19400.0,12.9848,12.9989,12.9706,12.9989,19400.0
2005-04-14 09:40:00,27.54,27.61,27.54,27.61,18400.0,13.0036,13.0367,13.0036,13.0367,18400.0
2005-04-14 09:45:00,27.61,27.64,27.55,27.64,31200.0,13.0367,13.0509,13.0084,13.0509,31200.0
2005-04-14 09:50:00,27.64,27.65,27.58,27.61,22000.0,13.0509,13.0556,13.0225,13.0367,22000.0
2005-04-14 09:55:00,27.63,27.65,27.62,27.63,23200.0,13.0461,13.0556,13.0414,13.0461,23200.0
2005-04-14 10:00:00,27.61,27.61,27.55,27.55,15000.0,13.0367,13.0367,13.0084,13.0084,15000.0
2005-04-14 10:05:00,27.55,27.56,27.54,27.54,23000.0,13.0084,13.0131,13.0036,13.0036,23000.0
2005-04-14 10:10:00,27.55,27.58,27.54,27.55,17800.0,13.0084,13.0225,13.0036,13.0084,17800.0
2005-04-14 10:15:00,27.55,27.55,27.46,27.48,21800.0,13.0084,13.0084,12.9659,12.9753,21800.0
2005-04-14 10:20:00,27.48,27.52,27.48,27.5,15800.0,12.9753,12.9942,12.9753,12.9848,15800.0
2005-04-14 10:25:00,27.5,27.53,27.47,27.5,11400.0,12.9848,12.9989,12.9706,12.9848,11400.0
2005-04-14 10:30:00,27.5,27.5,27.45,27.46,32000.0,12.9848,12.9848,12.9612,12.9659,32000.0
2005-04-14 10:35:00,27.42,27.49,27.38,27.49,44000.0,12.947,12.98,12.9281,12.98,44000.0
2005-04-14 10:40:00,27.49,27.5,27.47,27.5,17200.0,12.98,12.9848,12.9706,12.9848,17200.0
2005-04-14 10:45:00,27.49,27.5,27.49,27.5,6400.0,12.98,12.9848,12.98,12.9848,6400.0
2005-04-14 10:50:00,27.5,27.5,27.5,27.5,21400.0,12.9848,12.9848,12.9848,12.9848,21400.0
2005-04-14 10:55:00,27.5,27.54,27.5,27.53,10800.0,12.9848,13.0036,12.9848,12.9989,10800.0
2005-04-14 11:00:00,27.52,27.55,27.52,27.54,33400.0,12.9942,13.0084,12.9942,13.0036,33400.0
2005-04-14 11:05:00,27.54,27.58,27.53,27.56,15000.0,13.0036,13.0225,12.9989,13.0131,15000.0
2005-04-14 11:10:00,27.55,27.57,27.47,27.47,9800.0,13.0084,13.0178,12.9706,12.9706,9800.0
2005-04-14 11:15:00,27.49,27.52,27.48,27.52,22600.0,12.98,12.9942,12.9753,12.9942,22600.0
2005-04-14 11:20:00,27.52,27.53,27.47,27.47,15600.0,12.9942,12.9989,12.9706,12.9706,15600.0
2005-04-14 11:25:00,27.47,27.48,27.47,27.48,10400.0,12.9706,12.9753,12.9706,12.9753,10400.0
2005-04-14 11:30:00,27.5,27.5,27.48,27.48,8000.0,12.9848,12.9848,12.9753,12.9753,8000.0
2005-04-14 11:35:00,27.49,27.53,27.49,27.53,17000.0,12.98,12.9989,12.98,12.9989,17000.0
2005-04-14 11:40:00,27.53,27.53,27.48,27.5,20600.0,12.9989,12.9989,12.9753,12.9848,20600.0
2005-04-14 11:45:00,27.5,27.54,27.5,27.54,21000.0,12.9848,13.0036,12.9848,13.0036,21000.0
2005-04-14 11:50:00,27.54,27.54,27.54,27.54,4000.0,13.0036,13.0036,13.0036,13.0036,4000.0
2005-04-14 11:55:00,27.53,27.57,27.53,27.57,15600.0,12.9989,13.0178,12.9989,13.0178,15600.0
2005-04-14 12:00:00,27.57,27.57,27.56,27.56,13400.0,13.0178,13.0178,13.0131,13.0131,13400.0
2005-04-14 12:05:00,27.57,27.6,27.56,27.6,17000.0,13.0178,13.032,13.0131,13.032,17000.0
2005-04-14 12:10:00,27.6,27.7,27.6,27.66,67000.0,13.032,13.0792,13.032,13.0603,67000.0
2005-04-14 12:15:00,27.65,27.66,27.65,27.65,9400.0,13.0556,13.0603,13.0556,13.0556,9400.0
2005-04-14 12:20:00,27.65,27.66,27.65,27.65,4800.0,13.0556,13.0603,13.0556,13.0556,4800.0
2005-04-14 12:25:00,27.65,27.66,27.63,27.66,4400.0,13.0556,13.0603,13.0461,13.0603,4400.0
2005-04-14 12:30:00,27.66,27.72,27.66,27.72,13000.0,13.0603,13.0886,13.0603,13.0886,13000.0
2005-04-14 12:35:00,27.73,27.73,27.69,27.69,1000.0,13.0934,13.0934,13.0745,13.0745,1000.0
2005-04-14 12:40:00,27.71,27.72,27.68,27.7,8800.0,13.0839,13.0886,13.0698,13.0792,8800.0
2005-04-14 12:45:00,27.68,27.68,27.66,27.68,2400.0,13.0698,13.0698,13.0603,13.0698,2400.0
2005-04-14 12:50:00,27.68,27.68,27.65,27.67,6000.0,13.0698,13.0698,13.0556,13.065,6000.0
2005-04-14 12:55:00,27.68,27.71,27.68,27.71,8200.0,13.0698,13.0839,13.0698,13.0839,8200.0
2005-04-14 13:00:00,27.72,27.72,27.69,27.7,7800.0,13.0886,13.0886,13.0745,13.0792,7800.0
2005-04-14 13:05:00,27.71,27.73,27.71,27.72,12000.0,13.0839,13.0934,13.0839,13.0886,12000.0
2005-04-14 13:10:00,27.72,27.72,27.68,27.68,8000.0,13.0886,13.0886,13.0698,13.0698,8000.0
2005-04-14 13:15:00,27.68,27.68,27.63,27.65,28000.0,13.0698,13.0698,13.0461,13.0556,28000.0
2005-04-14 13:20:00,27.65,27.65,27.65,27.65,26600.0,13.0556,13.0556,13.0556,13.0556,26600.0
2005-04-14 13:25:00,27.65,27.65,27.62,27.62,22200.0,13.0556,13.0556,13.0414,13.0414,22200.0
2005-04-14 13:30:00,27.61,27.63,27.6,27.61,18600.0,13.0367,13.0461,13.032,13.0367,18600.0
2005-04-14 13:35:00,27.61,27.66,27.58,27.66,71000.0,13.0367,13.0603,13.0225,13.0603,71000.0
2005-04-14 13:40:00,27.66,27.68,27.61,27.61,27400.0,13.0603,13.0698,13.0367,13.0367,27400.0
2005-04-14 13:45:00,27.61,27.64,27.61,27.61,23600.0,13.0367,13.0509,13.0367,13.0367,23600.0
2005-04-14 13:50:00,27.61,27.64,27.58,27.58,26600.0,13.0367,13.0509,13.0225,13.0225,26600.0
2005-04-14 13:55:00,27.59,27.59,27.57,27.58,17800.0,13.0273,13.0273,13.0178,13.0225,17800.0
2005-04-14 14:00:00,27.58,27.63,27.56,27.57,100000.0,13.0225,13.0461,13.0131,13.0178,100000.0
2005-04-14 14:05:00,27.57,27.65,27.57,27.6,18000.0,13.0178,13.0556,13.0178,13.032,18000.0
2005-04-14 14:10:00,27.6,27.64,27.58,27.63,20600.0,13.032,13.0509,13.0225,13.0461,20600.0
2005-04-14 14:15:00,27.63,27.72,27.63,27.71,27200.0,13.0461,13.0886,13.0461,13.0839,27200.0
2005-04-14 14:20:00,27.7,27.7,27.65,27.7,10000.0,13.0792,13.0792,13.0556,13.0792,10000.0
2005-04-14 14:25:00,27.69,27.69,27.63,27.64,5600.0,13.0745,13.0745,13.0461,13.0509,5600.0
2005-04-14 14:30:00,27.66,27.68,27.6,27.6,15400.0,13.0603,13.0698,13.032,13.032,15400.0
2005-04-14 14:35:00,27.63,27.65,27.61,27.63,28400.0,13.0461,13.0556,13.0367,13.0461,28400.0
2005-04-14 14:40:00,27.63,27.64,27.6,27.63,15800.0,13.0461,13.0509,13.032,13.0461,15800.0
2005-04-14 14:45:00,27.62,27.71,27.62,27.71,16200.0,13.0414,13.0839,13.0414,13.0839,16200.0
2005-04-14 14:50:00,27.71,27.71,27.67,27.68,5000.0,13.0839,13.0839,13.065,13.0698,5000.0
2005-04-14 14:55:00,27.67,27.71,27.64,27.67,12400.0,13.065,13.0839,13.0509,13.065,12400.0
2005-04-14 15:00:00,27.66,27.67,27.61,27.63,7400.0,13.0603,13.065,13.0367,13.0461,7400.0
2005-04-14 15:05:00,27.64,27.64,27.54,27.54,11600.0,13.0509,13.0509,13.0036,13.0036,11600.0
2005-04-14 15:10:00,27.54,27.56,27.47,27.55,23800.0,13.0036,13.0131,12.9706,13.0084,23800.0
2005-04-14 15:15:00,27.53,27.56,27.49,27.55,14600.0,12.9989,13.0131,12.98,13.0084,14600.0
2005-04-14 15:20:00,27.53,27.55,27.51,27.55,9400.0,12.9989,13.0084,12.9895,13.0084,9400.0
2005-04-14 15:25:00,27.55,27.57,27.54,27.57,10000.0,13.0084,13.0178,13.0036,13.0178,10000.0
2005-04-14 15:30:00,27.56,27.57,27.54,27.55,12000.0,13.0131,13.0178,13.0036,13.0084,12000.0
2005-04-14 15:35:00,27.55,27.55,27.52,27.53,18800.0,13.0084,13.0084,12.9942,12.9989,18800.0
2005-04-14 15:40:00,27.53,27.53,27.43,27.43,13200.0,12.9989,12.9989,12.9517,12.9517,13200.0
2005-04-14 15:45:00,27.43,27.53,27.43,27.48,33400.0,12.9517,12.9989,12.9517,12.9753,33400.0
2005-04-14 15:50:00,27.48,27.5,27.43,27.45,26600.0,12.9753,12.9848,12.9517,12.9612,26600.0
2005-04-14 15:55:00,27.45,27.5,27.43,27.43,21600.0,12.9612,12.9848,12.9517,12.9517,21600.0
2005-04-15 09:30:00,27.49,27.5,27.45,27.45,64600.0,12.98,12.9848,12.9612,12.9612,64600.0
2005-04-15 09:35:00,27.45,27.45,27.33,27.33,13400.0,12.9612,12.9612,12.9045,12.9045,13400.0
2005-04-15 09:40:00,27.33,27.39,27.33,27.36,18000.0,12.9045,12.9328,12.9045,12.9187,18000.0
2005-04-15 09:45:00,27.36,27.39,27.35,27.38,19800.0,12.9187,12.9328,12.9139,12.9281,19800.0
2005-04-15 09:50:00,27.39,27.43,27.38,27.4,17000.0,12.9328,12.9517,12.9281,12.9375,17000.0
2005-04-15 09:55:00,27.36,27.36,27.25,27.28,28600.0,12.9187,12.9187,12.8667,12.8809,28600.0
2005-04-15 10:00:00,27.3,27.3,27.25,27.25,13400.0,12.8903,12.8903,12.8667,12.8667,13400.0
2005-04-15 10:05:00,27.25,27.26,27.22,27.22,9200.0,12.8667,12.8714,12.8526,12.8526,9200.0
2005-04-15 10:10:00,27.21,27.21,27.06,27.06,22600.0,12.8478,12.8478,12.777,12.777,22600.0
2005-04-15 10:15:00,27.07,27.08,27.01,27.02,67600.0,12.7817,12.7864,12.7534,12.7581,67600.0
2005-04-15 10:20:00,27.04,27.04,27.01,27.03,38200.0,12.7676,12.7676,12.7534,12.7628,38200.0
2005-04-15 10:25:00,27.03,27.14,27.03,27.1,48000.0,12.7628,12.8148,12.7628,12.7959,48000.0
2005-04-15 10:30:00,27.09,27.14,27.07,27.08,39000.0,12.7912,12.8148,12.7817,12.7864,39000.0
2005-04-15 10:35:00,27.08,27.11,27.07,27.1,25000.0,12.7864,12.8006,12.7817,12.7959,25000.0
2005-04-15 10:40:00,27.1,27.18,27.1,27.17,26000.0,12.7959,12.8337,12.7959,12.8289,26000.0
2005-04-15 10:45:00,27.17,27.19,27.15,27.15,30600.0,12.8289,12.8384,12.8195,12.8195,30600.0
2005-04-15 10:50:00,27.15,27.17,27.14,27.15,32800.0,12.8195,12.8289,12.8148,12.8195,32800.0
2005-04-15 10:55:00,27.13,27.2,27.13,27.2,25800.0,12.8101,12.8431,12.8101,12.8431,25800.0
2005-04-15 11:00:00,27.15,27.15,27.07,27.08,15200.0,12.8195,12.8195,12.7817,12.7864,15200.0
2005-04-15 11:05:00,27.08,27.08,27.02,27.02,24400.0,12.7864,12.7864,12.7581,12.7581,24400.0
2005-04-15 11:10:00,27.03,27.09,27.02,27.09,30400.0,12.7628,12.7912,12.7581,12.7912,30400.0
2005-04-15 11:15:00,27.08,27.11,27.08,27.11,7000.0,12.7864,12.8006,12.7864,12.8006,7000.0
2005-04-15 11:20:00,27.11,27.11,27.06,27.06,24800.0,12.8006,12.8006,12.777,12.777,24800.0
2005-04-15 11:25:00,27.06,27.07,27.0,27.0,26400.0,12.777,12.7817,12.7487,12.7487,26400.0
2005-04-15 11:30:00,27.0,27.0,26.98,27.0,26400.0,12.7487,12.7487,12.7392,12.7487,26400.0
2005-04-15 11:35:00,27.0,27.05,26.98,27.05,33600.0,12.7487,12.7723,12.7392,12.7723,33600.0
2005-04-15 11:40:00,27.05,27.06,27.02,27.02,11600.0,12.7723,12.777,12.7581,12.7581,11600.0
2005-04-15 11:45:00,27.02,27.05,26.99,27.0,23600.0,12.7581,12.7723,12.744,12.7487,23600.0
2005-04-15 11:50:00,26.99,27.02,26.99,27.0,24000.0,12.744,12.7581,12.744,12.7487,24000.0
2005-04-15 11:55:00,27.0,27.04,27.0,27.04,21400.0,12.7487,12.7676,12.7487,12.7676,21400.0
2005-04-15 12:00:00,27.03,27.03,26.97,27.0,42800.0,12.7628,12.7628,12.7345,12.7487,42800.0
2005-04-15 12:05:00,27.0,27.05,27.0,27.02,27200.0,12.7487,12.7723,12.7487,12.7581,27200.0
2005-04-15 12:10:00,27.02,27.03,27.0,27.02,7600.0,12.7581,12.7628,12.7487,12.7581,7600.0
2005-04-15 12:15:00,27.02,27.03,27.0,27.0,9000.0,12.7581,12.7628,12.7487,12.7487,9000.0
2005-04-15 12:20:00,27.0,27.04,27.0,27.04,16200.0,12.7487,12.7676,12.7487,12.7676,16200.0
2005-04-15 12:25:00,27.04,27.09,27.04,27.06,27000.0,12.7676,12.7912,12.7676,12.777,27000.0
2005-04-15 12:30:00,27.08,27.1,27.06,27.08,28800.0,12.7864,12.7959,12.777,12.7864,28800.0
2005-04-15 12:35:00,27.08,27.14,27.08,27.1,17800.0,12.7864,12.8148,12.7864,12.7959,17800.0
2005-04-15 12:40:00,27.13,27.14,27.12,27.14,11400.0,12.8101,12.8148,12.8053,12.8148,11400.0
2005-04-15 12:45:00,27.14,27.16,27.11,27.11,25400.0,12.8148,12.8242,12.8006,12.8006,25400.0
2005-04-15 12:50:00,27.12,27.12,27.1,27.11,41400.0,12.8053,12.8053,12.7959,12.8006,41400.0
2005-04-15 12:55:00,27.1,27.11,27.06,27.06,11800.0,12.7959,12.8006,12.777,12.777,11800.0
2005-04-15 13:00:00,27.1,27.11,27.06,27.06,28800.0,12.7959,12.8006,12.777,12.777,28800.0
2005-04-15 13:05:00,27.06,27.07,27.04,27.07,6200.0,12.777,12.7817,12.7676,12.7817,6200.0
2005-04-15 13:10:00,27.08,27.12,27.07,27.09,11600.0,12.7864,12.8053,12.7817,12.7912,11600.0
2005-04-15 13:15:00,27.08,27.1,27.05,27.06,13600.0,12.7864,12.7959,12.7723,12.777,13600.0
2005-04-15 13:20:00,27.06,27.1,27.06,27.1,7600.0,12.777,12.7959,12.777,12.7959,7600.0
2005-04-15 13:25:00,27.1,27.14,27.07,27.1,20800.0,12.7959,12.8148,12.7817,12.7959,20800.0
2005-04-15 13:30:00,27.07,27.14,27.07,27.14,13600.0,12.7817,12.8148,12.7817,12.8148,13600.0
2005-04-15 13:35:00,27.14,27.14,27.06,27.08,11200.0,12.8148,12.8148,12.777,12.7864,11200.0
2005-04-15 13:40:00,27.08,27.08,27.03,27.05,14800.0,12.7864,12.7864,12.7628,12.7723,14800.0
2005-04-15 13:45:00,27.06,27.06,27.0,27.02,11600.0,12.777,12.777,12.7487,12.7581,11600.0
2005-04-15 13:50:00,27.01,27.02,27.0,27.0,20800.0,12.7534,12.7581,12.7487,12.7487,20800.0
2005-04-15 13:55:00,27.0,27.0,26.98,26.98,4200.0,12.7487,12.7487,12.7392,12.7392,4200.0
2005-04-15 14:00:00,26.98,27.0,26.96,26.97,8400.0,12.7392,12.7487,12.7298,12.7345,8400.0
2005-04-15 14:05:00,26.98,27.03,26.98,26.98,19400.0,12.7392,12.7628,12.7392,12.7392,19400.0
2005-04-15 14:10:00,26.98,27.0,26.98,27.0,13800.0,12.7392,12.7487,12.7392,12.7487,13800.0
2005-04-15 14:15:00,27.0,27.05,27.0,27.04,23600.0,12.7487,12.7723,12.7487,12.7676,23600.0
2005-04-15 14:20:00,27.04,27.06,27.02,27.04,19600.0,12.7676,12.777,12.7581,12.7676,19600.0
2005-04-15 14:25:00,27.04,27.05,26.96,26.96,22600.0,12.7676,12.7723,12.7298,12.7298,22600.0
2005-04-15 14:30:00,26.96,26.97,26.95,26.96,12200.0,12.7298,12.7345,12.7251,12.7298,12200.0
2005-04-15 14:35:00,26.96,26.99,26.95,26.95,12600.0,12.7298,12.744,12.7251,12.7251,12600.0
2005-04-15 14:40:00,26.94,26.96,26.92,26.96,34600.0,12.7203,12.7298,12.7109,12.7298,34600.0
2005-04-15 14:45:00,26.96,27.0,26.94,27.0,20400.0,12.7298,12.7487,12.7203,12.7487,20400.0
2005-04-15 14:50:00,27.0,27.01,26.97,27.01,22200.0,12.7487,12.7534,12.7345,12.7534,22200.0
2005-04-15 14:55:00,27.0,27.04,26.97,27.03,52800.0,12.7487,12.7676,12.7345,12.7628,52800.0
2005-04-15 15:00:00,27.05,27.09,27.05,27.06,28400.0,12.7723,12.7912,12.7723,12.777,28400.0
2005-04-15 15:05:00,27.03,27.07,27.01,27.02,7400.0,12.7628,12.7817,12.7534,12.7581,7400.0
2005-04-15 15:10:00,27.0,27.04,26.97,27.03,28200.0,12.7487,12.7676,12.7345,12.7628,28200.0
2005-04-15 15:15:00,27.0,27.0,26.95,26.99,17400.0,12.7487,12.7487,12.7251,12.744,17400.0
2005-04-15 15:20:00,26.99,27.0,26.98,26.99,16400.0,12.744,12.7487,12.7392,12.744,16400.0
2005-04-15 15:25:00,26.99,27.0,26.96,26.97,30800.0,12.744,12.7487,12.7298,12.7345,30800.0
2005-04-15 15:30:00,26.97,27.0,26.96,27.0,19000.0,12.7345,12.7487,12.7298,12.7487,19000.0
2005-04-15 15:35:00,27.0,27.01,26.98,26.99,33200.0,12.7487,12.7534,12.7392,12.744,33200.0
2005-04-15 15:40:00,26.99,27.0,26.96,26.99,27400.0,12.744,12.7487,12.7298,12.744,27400.0
2005-04-15 15:45:00,26.98,26.98,26.89,26.89,54800.0,12.7392,12.7392,12.6967,12.6967,54800.0
2005-04-15 15:50:00,26.89,26.89,26.86,26.88,64800.0,12.6967,12.6967,12.6826,12.692,64800.0
2005-04-15 15:55:00,26.88,26.9,26.86,26.9,58600.0,12.692,12.7015,12.6826,12.7015,58600.0
2005-04-18 09:35:00,26.9,26.9,26.85,26.85,60800.0,12.7015,12.7015,12.6778,12.6778,60800.0
2005-04-18 09:40:00,26.85,26.85,26.83,26.83,10200.0,12.6778,12.6778,12.6684,12.6684,10200.0
2005-04-18 09:45:00,26.84,26.84,26.73,26.73,40400.0,12.6731,12.6731,12.6212,12.6212,40400.0
2005-04-18 09:50:00,26.73,26.76,26.72,26.73,33800.0,12.6212,12.6354,12.6165,12.6212,33800.0
2005-04-18 09:55:00,26.72,26.72,26.65,26.65,22000.0,12.6165,12.6165,12.5834,12.5834,22000.0
2005-04-18 10:00:00,26.65,26.76,26.65,26.75,25800.0,12.5834,12.6354,12.5834,12.6306,25800.0
2005-04-18 10:05:00,26.75,26.75,26.73,26.75,14800.0,12.6306,12.6306,12.6212,12.6306,14800.0
2005-04-18 10:10:00,26.75,26.85,26.75,26.85,30000.0,12.6306,12.6778,12.6306,12.6778,30000.0
2005-04-18 10:15:00,26.86,26.86,26.82,26.84,10200.0,12.6826,12.6826,12.6637,12.6731,10200.0
2005-04-18 10:20:00,26.85,26.93,26.84,26.9,13400.0,12.6778,12.7156,12.6731,12.7015,13400.0
2005-04-18 10:25:00,26.9,26.9,26.83,26.83,8200.0,12.7015,12.7015,12.6684,12.6684,8200.0
2005-04-18 10:30:00,26.81,26.83,26.8,26.8,12000.0,12.659,12.6684,12.6542,12.6542,12000.0
2005-04-18 10:35:00,26.79,26.79,26.73,26.73,14400.0,12.6495,12.6495,12.6212,12.6212,14400.0
2005-04-18 10:40:00,26.73,26.73,26.63,26.68,19000.0,12.6212,12.6212,12.574,12.5976,19000.0
2005-04-18 10:45:00,26.68,26.73,26.65,26.73,19200.0,12.5976,12.6212,12.5834,12.6212,19200.0
2005-04-18 10:50:00,26.72,26.75,26.68,26.68,17200.0,12.6165,12.6306,12.5976,12.5976,17200.0
2005-04-18 10:55:00,26.68,26.71,26.66,26.7,23800.0,12.5976,12.6117,12.5881,12.607,23800.0
2005-04-18 11:00:00,26.71,26.79,26.71,26.74,20600.0,12.6117,12.6495,12.6117,12.6259,20600.0
2005-04-18 11:05:00,26.75,26.75,26.67,26.68,8400.0,12.6306,12.6306,12.5929,12.5976,8400.0
2005-04-18 11:10:00,26.68,26.69,26.66,26.68,14000.0,12.5976,12.6023,12.5881,12.5976,14000.0
2005-04-18 11:15:00,26.67,26.67,26.66,26.67,6600.0,12.5929,12.5929,12.5881,12.5929,6600.0
2005-04-18 11:20:00,26.67,26.68,26.66,26.66,11200.0,12.5929,12.5976,12.5881,12.5881,11200.0
2005-04-18 11:25:00,26.66,26.66,26.65,26.65,13800.0,12.5881,12.5881,12.5834,12.5834,13800.0
2005-04-18 11:30:00,26.65,26.66,26.65,26.66,9400.0,12.5834,12.5881,12.5834,12.5881,9400.0
2005-04-18 11:35:00,26.66,26.69,26.65,26.66,27400.0,12.5881,12.6023,12.5834,12.5881,27400.0
2005-04-18 11:40:00,26.65,26.66,26.64,26.65,19800.0,12.5834,12.5881,12.5787,12.5834,19800.0
2005-04-18 11:45:00,26.64,26.7,26.64,26.65,9800.0,12.5787,12.607,12.5787,12.5834,9800.0
2005-04-18 11:50:00,26.65,26.66,26.64,26.66,4800.0,12.5834,12.5881,12.5787,12.5881,4800.0
2005-04-18 11:55:00,26.66,26.71,26.65,26.71,5600.0,12.5881,12.6117,12.5834,12.6117,5600.0
2005-04-18 12:00:00,26.71,26.74,26.7,26.72,9800.0,12.6117,12.6259,12.607,12.6165,9800.0
2005-04-18 12:05:00,26.73,26.77,26.73,26.75,7000.0,12.6212,12.6401,12.6212,12.6306,7000.0
2005-04-18 12:10:00,26.75,26.75,26.75,26.75,1200.0,12.6306,12.6306,12.6306,12.6306,1200.0
2005-04-18 12:15:00,26.73,26.75,26.72,26.72,4800.0,12.6212,12.6306,12.6165,12.6165,4800.0
2005-04-18 12:20:00,26.74,26.81,26.72,26.81,18600.0,12.6259,12.659,12.6165,12.659,18600.0
2005-04-18 12:25:00,26.79,26.79,26.75,26.76,2400.0,12.6495,12.6495,12.6306,12.6354,2400.0
2005-04-18 12:30:00,26.75,26.77,26.74,26.77,3600.0,12.6306,12.6401,12.6259,12.6401,3600.0
2005-04-18 12:35:00,26.76,26.83,26.76,26.82,10400.0,12.6354,12.6684,12.6354,12.6637,10400.0
2005-04-18 12:40:00,26.82,26.82,26.81,26.82,2600.0,12.6637,12.6637,12.659,12.6637,2600.0
2005-04-18 12:45:00,26.82,26.85,26.82,26.84,9000.0,12.6637,12.6778,12.6637,12.6731,9000.0
2005-04-18 12:50:00,26.83,26.88,26.83,26.88,11400.0,12.6684,12.692,12.6684,12.692,11400.0
2005-04-18 12:55:00,26.89,26.98,26.88,26.97,8800.0,12.6967,12.7392,12.692,12.7345,8800.0
2005-04-18 13:00:00,26.94,26.97,26.92,26.96,14800.0,12.7203,12.7345,12.7109,12.7298,14800.0
2005-04-18 13:05:00,26.96,27.0,26.96,27.0,7000.0,12.7298,12.7487,12.7298,12.7487,7000.0
2005-04-18 13:10:00,27.0,27.06,27.0,27.03,18400.0,12.7487,12.777,12.7487,12.7628,18400.0
2005-04-18 13:15:00,27.02,27.03,26.97,26.98,11200.0,12.7581,12.7628,12.7345,12.7392,11200.0
2005-04-18 13:20:00,26.98,27.01,26.98,26.98,14000.0,12.7392,12.7534,12.7392,12.7392,14000.0
2005-04-18 13:25:00,26.98,26.99,26.95,26.95,5800.0,12.7392,12.744,12.7251,12.7251,5800.0
2005-04-18 13:30:00,26.96,27.03,26.96,27.03,10000.0,12.7298,12.7628,12.7298,12.7628,10000.0
2005-04-18 13:35:00,27.03,27.03,26.95,26.97,8400.0,12.7628,12.7628,12.7251,12.7345,8400.0
2005-04-18 13:40:00,26.96,26.96,26.93,26.96,6800.0,12.7298,12.7298,12.7156,12.7298,6800.0
2005-04-18 13:45:00,26.96,26.96,26.93,26.93,4000.0,12.7298,12.7298,12.7156,12.7156,4000.0
2005-04-18 13:50:00,26.93,26.93,26.93,26.93,1000.0,12.7156,12.7156,12.7156,12.7156,1000.0
2005-04-18 13:55:00,26.93,26.96,26.93,26.93,5600.0,12.7156,12.7298,12.7156,12.7156,5600.0
2005-04-18 14:00:00,26.94,26.95,26.93,26.95,4800.0,12.7203,12.7251,12.7156,12.7251,4800.0
2005-04-18 14:05:00,26.95,26.98,26.93,26.93,9600.0,12.7251,12.7392,12.7156,12.7156,9600.0
2005-04-18 14:10:00,26.93,26.93,26.86,26.86,19400.0,12.7156,12.7156,12.6826,12.6826,19400.0
2005-04-18 14:15:00,26.86,26.86,26.82,26.82,15200.0,12.6826,12.6826,12.6637,12.6637,15200.0
2005-04-18 14:20:00,26.81,26.81,26.75,26.78,20400.0,12.659,12.659,12.6306,12.6448,20400.0
2005-04-18 14:25:00,26.78,26.81,26.78,26.8,14800.0,12.6448,12.659,12.6448,12.6542,14800.0
2005-04-18 14:30:00,26.81,26.82,26.78,26.78,4000.0,12.659,12.6637,12.6448,12.6448,4000.0
2005-04-18 14:35:00,26.78,26.79,26.77,26.79,8000.0,12.6448,12.6495,12.6401,12.6495,8000.0
2005-04-18 14:40:00,26.78,26.79,26.74,26.74,25800.0,12.6448,12.6495,12.6259,12.6259,25800.0
2005-04-18 14:45:00,26.74,26.74,26.72,26.74,4200.0,12.6259,12.6259,12.6165,12.6259,4200.0
2005-04-18 14:50:00,26.74,26.81,26.73,26.79,18400.0,12.6259,12.659,12.6212,12.6495,18400.0
2005-04-18 14:55:00,26.79,26.88,26.79,26.87,12800.0,12.6495,12.692,12.6495,12.6873,12800.0
2005-04-18 15:00:00,26.88,26.9,26.86,26.86,8000.0,12.692,12.7015,12.6826,12.6826,8000.0
2005-04-18 15:05:00,26.86,26.86,26.82,26.85,16800.0,12.6826,12.6826,12.6637,12.6778,16800.0
2005-04-18 15:10:00,26.85,26.86,26.85,26.86,7800.0,12.6778,12.6826,12.6778,12.6826,7800.0
2005-04-18 15:15:00,26.85,26.91,26.85,26.89,7800.0,12.6778,12.7062,12.6778,12.6967,7800.0
2005-04-18 15:20:00,26.89,26.89,26.86,26.86,9400.0,12.6967,12.6967,12.6826,12.6826,9400.0
2005-04-18 15:25:00,26.86,26.86,26.85,26.85,10800.0,12.6826,12.6826,12.6778,12.6778,10800.0
2005-04-18 15:30:00,26.85,26.91,26.85,26.91,19400.0,12.6778,12.7062,12.6778,12.7062,19400.0
2005-04-18 15:35:00,26.9,26.91,26.9,26.91,14200.0,12.7015,12.7062,12.7015,12.7062,14200.0
2005-04-18 15:40:00,26.91,26.91,26.9,26.9,15200.0,12.7062,12.7062,12.7015,12.7015,15200.0
2005-04-18 15:45:00,26.91,26.92,26.9,26.91,13000.0,12.7062,12.7109,12.7015,12.7062,13000.0
2005-04-18 15:50:00,26.91,26.93,26.9,26.9,39600.0,12.7062,12.7156,12.7015,12.7015,39600.0
2005-04-18 15:55:00,26.89,26.89,26.86,26.87,24000.0,12.6967,12.6967,12.6826,12.6873,24000.0
2005-04-19 09:35:00,26.87,26.87,26.87,26.87,34400.0,12.6873,12.6873,12.6873,12.6873,34400.0
2005-04-19 09:40:00,26.92,27.0,26.92,27.0,23000.0,12.7109,12.7487,12.7109,12.7487,23000.0
2005-04-19 09:45:00,27.0,27.04,26.96,26.97,31000.0,12.7487,12.7676,12.7298,12.7345,31000.0
2005-04-19 09:50:00,26.97,26.98,26.92,26.97,30400.0,12.7345,12.7392,12.7109,12.7345,30400.0
2005-04-19 09:55:00,26.97,27.05,26.97,27.01,20600.0,12.7345,12.7723,12.7345,12.7534,20600.0
2005-04-19 10:00:00,27.01,27.04,27.0,27.01,6200.0,12.7534,12.7676,12.7487,12.7534,6200.0
2005-04-19 10:05:00,27.01,27.03,27.0,27.0,20000.0,12.7534,12.7628,12.7487,12.7487,20000.0
2005-04-19 10:10:00,27.0,27.02,26.96,26.97,17400.0,12.7487,12.7581,12.7298,12.7345,17400.0
2005-04-19 10:15:00,26.96,26.99,26.96,26.99,10600.0,12.7298,12.744,12.7298,12.744,10600.0
2005-04-19 10:20:00,27.0,27.06,27.0,27.04,14000.0,12.7487,12.777,12.7487,12.7676,14000.0
2005-04-19 10:25:00,27.04,27.04,27.0,27.01,10600.0,12.7676,12.7676,12.7487,12.7534,10600.0
2005-04-19 10:30:00,27.0,27.02,27.0,27.02,10000.0,12.7487,12.7581,12.7487,12.7581,10000.0
2005-04-19 10:35:00,27.02,27.02,26.98,26.99,7400.0,12.7581,12.7581,12.7392,12.744,7400.0
2005-04-19 10:40:00,26.99,27.01,26.99,26.99,7200.0,12.744,12.7534,12.744,12.744,7200.0
2005-04-19 10:45:00,26.98,26.98,26.94,26.96,6000.0,12.7392,12.7392,12.7203,12.7298,6000.0
2005-04-19 10:50:00,26.97,27.03,26.97,27.01,7200.0,12.7345,12.7628,12.7345,12.7534,7200.0
2005-04-19 10:55:00,27.03,27.04,27.01,27.04,7400.0,12.7628,12.7676,12.7534,12.7676,7400.0
2005-04-19 11:00:00,27.04,27.1,27.04,27.1,15400.0,12.7676,12.7959,12.7676,12.7959,15400.0
2005-04-19 11:05:00,27.1,27.13,27.09,27.12,17200.0,12.7959,12.8101,12.7912,12.8053,17200.0
2005-04-19 11:10:00,27.11,27.13,27.11,27.13,16000.0,12.8006,12.8101,12.8006,12.8101,16000.0
2005-04-19 11:15:00,27.13,27.17,27.13,27.16,7400.0,12.8101,12.8289,12.8101,12.8242,7400.0
2005-04-19 11:20:00,27.17,27.19,27.17,27.19,6000.0,12.8289,12.8384,12.8289,12.8384,6000.0
2005-04-19 11:25:00,27.19,27.2,27.19,27.2,16800.0,12.8384,12.8431,12.8384,12.8431,16800.0
2005-04-19 11:30:00,27.18,27.2,27.11,27.14,32600.0,12.8337,12.8431,12.8006,12.8148,32600.0
2005-04-19 11:35:00,27.13,27.17,27.13,27.14,10800.0,12.8101,12.8289,12.8101,12.8148,10800.0
2005-04-19 11:40:00,27.16,27.16,27.11,27.11,6600.0,12.8242,12.8242,12.8006,12.8006,6600.0
2005-04-19 11:45:00,27.11,27.14,27.1,27.12,6200.0,12.8006,12.8148,12.7959,12.8053,6200.0
2005-04-19 11:50:00,27.12,27.16,27.12,27.16,4800.0,12.8053,12.8242,12.8053,12.8242,4800.0
2005-04-19 11:55:00,27.16,27.17,27.15,27.15,6400.0,12.8242,12.8289,12.8195,12.8195,6400.0
2005-04-19 12:00:00,27.15,27.16,27.14,27.16,7800.0,12.8195,12.8242,12.8148,12.8242,7800.0
2005-04-19 12:05:00,27.15,27.17,27.15,27.17,5800.0,12.8195,12.8289,12.8195,12.8289,5800.0
2005-04-19 12:10:00,27.17,27.18,27.14,27.14,11000.0,12.8289,12.8337,12.8148,12.8148,11000.0
2005-04-19 12:15:00,27.13,27.15,27.11,27.14,8000.0,12.8101,12.8195,12.8006,12.8148,8000.0
2005-04-19 12:20:00,27.12,27.12,27.06,27.1,8000.0,12.8053,12.8053,12.777,12.7959,8000.0
2005-04-19 12:25:00,27.1,27.1,27.06,27.07,8800.0,12.7959,12.7959,12.777,12.7817,8800.0
2005-04-19 12:30:00,27.08,27.11,27.07,27.07,4000.0,12.7864,12.8006,12.7817,12.7817,4000.0
2005-04-19 12:35:00,27.08,27.11,27.08,27.11,2000.0,12.7864,12.8006,12.7864,12.8006,2000.0
2005-04-19 12:40:00,27.11,27.11,27.1,27.1,5200.0,12.8006,12.8006,12.7959,12.7959,5200.0
2005-04-19 12:45:00,27.1,27.14,27.1,27.14,2400.0,12.7959,12.8148,12.7959,12.8148,2400.0
2005-04-19 12:50:00,27.14,27.14,27.07,27.07,9800.0,12.8148,12.8148,12.7817,12.7817,9800.0
2005-04-19 12:55:00,27.05,27.11,27.05,27.11,11000.0,12.7723,12.8006,12.7723,12.8006,11000.0
2005-04-19 13:00:00,27.11,27.13,27.11,27.13,1800.0,12.8006,12.8101,12.8006,12.8101,1800.0
2005-04-19 13:05:00,27.13,27.16,27.12,27.16,13400.0,12.8101,12.8242,12.8053,12.8242,13400.0
2005-04-19 13:10:00,27.16,27.18,27.16,27.18,3000.0,12.8242,12.8337,12.8242,12.8337,3000.0
2005-04-19 13:15:00,27.17,27.17,27.1,27.11,18600.0,12.8289,12.8289,12.7959,12.8006,18600.0
2005-04-19 13:20:00,27.1,27.11,27.1,27.1,13200.0,12.7959,12.8006,12.7959,12.7959,13200.0
2005-04-19 13:25:00,27.09,27.14,27.08,27.14,6400.0,12.7912,12.8148,12.7864,12.8148,6400.0
2005-04-19 13:30:00,27.14,27.19,27.14,27.19,5600.0,12.8148,12.8384,12.8148,12.8384,5600.0
2005-04-19 13:35:00,27.2,27.2,27.18,27.2,6800.0,12.8431,12.8431,12.8337,12.8431,6800.0
2005-04-19 13:40:00,27.2,27.23,27.2,27.22,13000.0,12.8431,12.8573,12.8431,12.8526,13000.0
2005-04-19 13:45:00,27.22,27.27,27.21,27.27,20000.0,12.8526,12.8762,12.8478,12.8762,20000.0
2005-04-19 13:50:00,27.29,27.3,27.28,27.3,6200.0,12.8856,12.8903,12.8809,12.8903,6200.0
2005-04-19 13:55:00,27.29,27.3,27.28,27.3,5000.0,12.8856,12.8903,12.8809,12.8903,5000.0
2005-04-19 14:00:00,27.29,27.29,27.27,27.27,8800.0,12.8856,12.8856,12.8762,12.8762,8800.0
2005-04-19 14:05:00,27.27,27.34,27.27,27.34,8000.0,12.8762,12.9092,12.8762,12.9092,8000.0
2005-04-19 14:10:00,27.34,27.35,27.31,27.31,6000.0,12.9092,12.9139,12.895,12.895,6000.0
2005-04-19 14:15:00,27.31,27.35,27.31,27.34,4600.0,12.895,12.9139,12.895,12.9092,4600.0
2005-04-19 14:20:00,27.35,27.38,27.34,27.38,15200.0,12.9139,12.9281,12.9092,12.9281,15200.0
2005-04-19 14:25:00,27.38,27.38,27.35,27.35,14000.0,12.9281,12.9281,12.9139,12.9139,14000.0
2005-04-19 14:30:00,27.36,27.4,27.34,27.39,18800.0,12.9187,12.9375,12.9092,12.9328,18800.0
2005-04-19 14:35:00,27.39,27.39,27.31,27.31,22400.0,12.9328,12.9328,12.895,12.895,22400.0
2005-04-19 14:40:00,27.33,27.36,27.32,27.32,12800.0,12.9045,12.9187,12.8998,12.8998,12800.0
2005-04-19 14:45:00,27.32,27.32,27.3,27.32,31400.0,12.8998,12.8998,12.8903,12.8998,31400.0
2005-04-19 14:50:00,27.31,27.36,27.27,27.34,57600.0,12.895,12.9187,12.8762,12.9092,57600.0
2005-04-19 14:55:00,27.34,27.34,27.24,27.25,107000.0,12.9092,12.9092,12.862,12.8667,107000.0
2005-04-19 15:00:00,27.26,27.33,27.26,27.26,93200.0,12.8714,12.9045,12.8714,12.8714,93200.0
2005-04-19 15:05:00,27.25,27.27,27.23,27.27,16800.0,12.8667,12.8762,12.8573,12.8762,16800.0
2005-04-19 15:10:00,27.27,27.28,27.25,27.28,41000.0,12.8762,12.8809,12.8667,12.8809,41000.0
2005-04-19 15:15:00,27.27,27.28,27.22,27.25,29400.0,12.8762,12.8809,12.8526,12.8667,29400.0
2005-04-19 15:20:00,27.25,27.27,27.25,27.26,7800.0,12.8667,12.8762,12.8667,12.8714,7800.0
2005-04-19 15:25:00,27.27,27.31,27.27,27.3,18200.0,12.8762,12.895,12.8762,12.8903,18200.0
2005-04-19 15:30:00,27.3,27.3,27.25,27.27,48400.0,12.8903,12.8903,12.8667,12.8762,48400.0
2005-04-19 15:35:00,27.26,27.3,27.24,27.24,82400.0,12.8714,12.8903,12.862,12.862,82400.0
2005-04-19 15:40:00,27.24,27.28,27.23,27.28,17800.0,12.862,12.8809,12.8573,12.8809,17800.0
2005-04-19 15:45:00,27.28,27.31,27.25,27.27,29200.0,12.8809,12.895,12.8667,12.8762,29200.0
2005-04-19 15:50:00,27.28,27.31,27.22,27.25,32400.0,12.8809,12.895,12.8526,12.8667,32400.0
2005-04-19 15:55:00,27.27,27.3,27.18,27.21,46000.0,12.8762,12.8903,12.8337,12.8478,46000.0
2005-04-20 09:30:00,27.23,27.23,27.13,27.14,125400.0,12.8573,12.8573,12.8101,12.8148,125400.0
2005-04-20 09:35:00,27.15,27.18,27.14,27.15,20000.0,12.8195,12.8337,12.8148,12.8195,20000.0
2005-04-20 09:40:00,27.15,27.17,27.09,27.13,40600.0,12.8195,12.8289,12.7912,12.8101,40600.0
2005-04-20 09:45:00,27.12,27.29,27.12,27.29,27000.0,12.8053,12.8856,12.8053,12.8856,27000.0
2005-04-20 09:50:00,27.29,27.3,27.2,27.21,25800.0,12.8856,12.8903,12.8431,12.8478,25800.0
2005-04-20 09:55:00,27.18,27.22,27.15,27.17,28800.0,12.8337,12.8526,12.8195,12.8289,28800.0
2005-04-20 10:00:00,27.18,27.25,27.18,27.25,17800.0,12.8337,12.8667,12.8337,12.8667,17800.0
2005-04-20 10:05:00,27.24,27.29,27.23,27.28,27200.0,12.862,12.8856,12.8573,12.8809,27200.0
2005-04-20 10:10:00,27.3,27.3,27.22,27.27,14800.0,12.8903,12.8903,12.8526,12.8762,14800.0
2005-04-20 10:15:00,27.27,27.31,27.27,27.27,23000.0,12.8762,12.895,12.8762,12.8762,23000.0
2005-04-20 10:20:00,27.27,27.3,27.22,27.27,22600.0,12.8762,12.8903,12.8526,12.8762,22600.0
2005-04-20 10:25:00,27.26,27.29,27.25,27.28,12600.0,12.8714,12.8856,12.8667,12.8809,12600.0
2005-04-20 10:30:00,27.28,27.28,27.22,27.25,31200.0,12.8809,12.8809,12.8526,12.8667,31200.0
2005-04-20 10:35:00,27.25,27.27,27.23,27.27,10600.0,12.8667,12.8762,12.8573,12.8762,10600.0
2005-04-20 10:40:00,27.27,27.28,27.22,27.22,29000.0,12.8762,12.8809,12.8526,12.8526,29000.0
2005-04-20 10:45:00,27.22,27.24,27.17,27.19,41800.0,12.8526,12.862,12.8289,12.8384,41800.0
2005-04-20 10:50:00,27.18,27.27,27.18,27.26,28400.0,12.8337,12.8762,12.8337,12.8714,28400.0
2005-04-20 10:55:00,27.29,27.32,27.28,27.3,22800.0,12.8856,12.8998,12.8809,12.8903,22800.0
2005-04-20 11:00:00,27.3,27.33,27.28,27.31,54800.0,12.8903,12.9045,12.8809,12.895,54800.0
2005-04-20 11:05:00,27.31,27.41,27.31,27.34,41600.0,12.895,12.9423,12.895,12.9092,41600.0
2005-04-20 11:10:00,27.34,27.34,27.25,27.28,45600.0,12.9092,12.9092,12.8667,12.8809,45600.0
2005-04-20 11:15:00,27.27,27.29,27.25,27.28,20600.0,12.8762,12.8856,12.8667,12.8809,20600.0
2005-04-20 11:20:00,27.28,27.3,27.27,27.28,73800.0,12.8809,12.8903,12.8762,12.8809,73800.0
2005-04-20 11:25:00,27.28,27.28,27.23,27.24,30800.0,12.8809,12.8809,12.8573,12.862,30800.0
2005-04-20 11:30:00,27.24,27.28,27.22,27.25,35200.0,12.862,12.8809,12.8526,12.8667,35200.0
2005-04-20 11:35:00,27.26,27.28,27.22,27.22,19200.0,12.8714,12.8809,12.8526,12.8526,19200.0
2005-04-20 11:40:00,27.23,27.24,27.22,27.23,7000.0,12.8573,12.862,12.8526,12.8573,7000.0
2005-04-20 11:45:00,27.23,27.23,27.22,27.23,8600.0,12.8573,12.8573,12.8526,12.8573,8600.0
2005-04-20 11:50:00,27.23,27.28,27.23,27.25,15200.0,12.8573,12.8809,12.8573,12.8667,15200.0
2005-04-20 11:55:00,27.25,27.29,27.25,27.27,107800.0,12.8667,12.8856,12.8667,12.8762,107800.0
2005-04-20 12:00:00,27.27,27.27,27.23,27.27,22600.0,12.8762,12.8762,12.8573,12.8762,22600.0
2005-04-20 12:05:00,27.29,27.32,27.26,27.28,16800.0,12.8856,12.8998,12.8714,12.8809,16800.0
2005-04-20 12:10:00,27.28,27.28,27.25,27.26,11800.0,12.8809,12.8809,12.8667,12.8714,11800.0
2005-04-20 12:15:00,27.27,27.27,27.24,27.24,13800.0,12.8762,12.8762,12.862,12.862,13800.0
2005-04-20 12:20:00,27.24,27.29,27.23,27.29,20200.0,12.862,12.8856,12.8573,12.8856,20200.0
2005-04-20 12:25:00,27.29,27.34,27.28,27.34,17200.0,12.8856,12.9092,12.8809,12.9092,17200.0
2005-04-20 12:30:00,27.33,27.36,27.32,27.33,8400.0,12.9045,12.9187,12.8998,12.9045,8400.0
2005-04-20 12:35:00,27.34,27.34,27.23,27.24,9800.0,12.9092,12.9092,12.8573,12.862,9800.0
2005-04-20 12:40:00,27.24,27.29,27.24,27.29,8200.0,12.862,12.8856,12.862,12.8856,8200.0
2005-04-20 12:45:00,27.29,27.31,27.27,27.28,5000.0,12.8856,12.895,12.8762,12.8809,5000.0
2005-04-20 12:50:00,27.28,27.28,27.23,27.24,14000.0,12.8809,12.8809,12.8573,12.862,14000.0
2005-04-20 12:55:00,27.24,27.24,27.21,27.21,10600.0,12.862,12.862,12.8478,12.8478,10600.0
2005-04-20 13:00:00,27.21,27.24,27.2,27.24,19000.0,12.8478,12.862,12.8431,12.862,19000.0
2005-04-20 13:05:00,27.24,27.28,27.24,27.27,12800.0,12.862,12.8809,12.862,12.8762,12800.0
2005-04-20 13:10:00,27.27,27.27,27.23,27.24,12000.0,12.8762,12.8762,12.8573,12.862,12000.0
2005-04-20 13:15:00,27.24,27.28,27.24,27.28,4600.0,12.862,12.8809,12.862,12.8809,4600.0
2005-04-20 13:20:00,27.28,27.33,27.27,27.33,9600.0,12.8809,12.9045,12.8762,12.9045,9600.0
2005-04-20 13:25:00,27.33,27.34,27.3,27.3,10400.0,12.9045,12.9092,12.8903,12.8903,10400.0
2005-04-20 13:30:00,27.28,27.31,27.25,27.25,14600.0,12.8809,12.895,12.8667,12.8667,14600.0
2005-04-20 13:35:00,27.26,27.33,27.25,27.33,6200.0,12.8714,12.9045,12.8667,12.9045,6200.0
2005-04-20 13:40:00,27.32,27.33,27.27,27.31,16800.0,12.8998,12.9045,12.8762,12.895,16800.0
2005-04-20 13:45:00,27.32,27.38,27.32,27.38,6600.0,12.8998,12.9281,12.8998,12.9281,6600.0
2005-04-20 13:50:00,27.38,27.38,27.37,27.38,17600.0,12.9281,12.9281,12.9234,12.9281,17600.0
2005-04-20 13:55:00,27.38,27.4,27.34,27.36,36000.0,12.9281,12.9375,12.9092,12.9187,36000.0
2005-04-20 14:00:00,27.36,27.39,27.35,27.37,19600.0,12.9187,12.9328,12.9139,12.9234,19600.0
2005-04-20 14:05:00,27.36,27.36,27.29,27.36,13600.0,12.9187,12.9187,12.8856,12.9187,13600.0
2005-04-20 14:10:00,27.34,27.38,27.34,27.36,7600.0,12.9092,12.9281,12.9092,12.9187,7600.0
2005-04-20 14:15:00,27.36,27.39,27.35,27.39,10600.0,12.9187,12.9328,12.9139,12.9328,10600.0
2005-04-20 14:20:00,27.4,27.42,27.4,27.42,25600.0,12.9375,12.947,12.9375,12.947,25600.0
2005-04-20 14:25:00,27.43,27.47,27.42,27.44,26400.0,12.9517,12.9706,12.947,12.9564,26400.0
2005-04-20 14:30:00,27.42,27.45,27.42,27.45,8800.0,12.947,12.9612,12.947,12.9612,8800.0
2005-04-20 14:35:00,27.45,27.46,27.44,27.46,14800.0,12.9612,12.9659,12.9564,12.9659,14800.0
2005-04-20 14:40:00,27.46,27.48,27.45,27.48,10000.0,12.9659,12.9753,12.9612,12.9753,10000.0
2005-04-20 14:45:00,27.47,27.47,27.4,27.45,13000.0,12.9706,12.9706,12.9375,12.9612,13000.0
2005-04-20 14:50:00,27.43,27.45,27.4,27.4,6400.0,12.9517,12.9612,12.9375,12.9375,6400.0
2005-04-20 14:55:00,27.39,27.44,27.39,27.44,12600.0,12.9328,12.9564,12.9328,12.9564,12600.0
2005-04-20 15:00:00,27.43,27.43,27.39,27.4,13800.0,12.9517,12.9517,12.9328,12.9375,13800.0
2005-04-20 15:05:00,27.4,27.41,27.35,27.36,9200.0,12.9375,12.9423,12.9139,12.9187,9200.0
2005-04-20 15:10:00,27.36,27.36,27.29,27.29,9800.0,12.9187,12.9187,12.8856,12.8856,9800.0
2005-04-20 15:15:00,27.3,27.38,27.3,27.38,25600.0,12.8903,12.9281,12.8903,12.9281,25600.0
2005-04-20 15:20:00,27.39,27.43,27.39,27.43,77400.0,12.9328,12.9517,12.9328,12.9517,77400.0
2005-04-20 15:25:00,27.43,27.49,27.43,27.47,49800.0,12.9517,12.98,12.9517,12.9706,49800.0
2005-04-20 15:30:00,27.47,27.53,27.44,27.44,32200.0,12.9706,12.9989,12.9564,12.9564,32200.0
2005-04-20 15:35:00,27.45,27.46,27.39,27.39,12800.0,12.9612,12.9659,12.9328,12.9328,12800.0
2005-04-20 15:40:00,27.4,27.4,27.3,27.33,28600.0,12.9375,12.9375,12.8903,12.9045,28600.0
2005-04-20 15:45:00,27.33,27.33,27.23,27.32,20400.0,12.9045,12.9045,12.8573,12.8998,20400.0
2005-04-20 15:50:00,27.32,27.32,27.25,27.26,12400.0,12.8998,12.8998,12.8667,12.8714,12400.0
2005-04-20 15:55:00,27.25,27.32,27.23,27.25,26800.0,12.8667,12.8998,12.8573,12.8667,26800.0
2005-04-21 09:35:00,27.53,27.53,27.48,27.5,30400.0,12.9989,12.9989,12.9753,12.9848,30400.0
2005-04-21 09:40:00,27.52,27.53,27.49,27.5,3400.0,12.9942,12.9989,12.98,12.9848,3400.0
2005-04-21 09:45:00,27.49,27.49,27.36,27.39,30600.0,12.98,12.98,12.9187,12.9328,30600.0
2005-04-21 09:50:00,27.39,27.46,27.39,27.42,18000.0,12.9328,12.9659,12.9328,12.947,18000.0
2005-04-21 09:55:00,27.42,27.43,27.38,27.39,13000.0,12.947,12.9517,12.9281,12.9328,13000.0
2005-04-21 10:00:00,27.39,27.41,27.31,27.31,32600.0,12.9328,12.9423,12.895,12.895,32600.0
2005-04-21 10:05:00,27.31,27.34,27.28,27.32,23600.0,12.895,12.9092,12.8809,12.8998,23600.0
2005-04-21 10:10:00,27.31,27.37,27.26,27.37,22400.0,12.895,12.9234,12.8714,12.9234,22400.0
2005-04-21 10:15:00,27.33,27.38,27.29,27.29,6800.0,12.9045,12.9281,12.8856,12.8856,6800.0
2005-04-21 10:20:00,27.29,27.39,27.29,27.39,13800.0,12.8856,12.9328,12.8856,12.9328,13800.0
2005-04-21 10:25:00,27.38,27.39,27.34,27.36,12400.0,12.9281,12.9328,12.9092,12.9187,12400.0
2005-04-21 10:30:00,27.35,27.42,27.35,27.4,10400.0,12.9139,12.947,12.9139,12.9375,10400.0
2005-04-21 10:35:00,27.43,27.48,27.41,27.44,16800.0,12.9517,12.9753,12.9423,12.9564,16800.0
2005-04-21 10:40:00,27.44,27.45,27.37,27.39,11400.0,12.9564,12.9612,12.9234,12.9328,11400.0
2005-04-21 10:45:00,27.39,27.5,27.38,27.45,22600.0,12.9328,12.9848,12.9281,12.9612,22600.0
2005-04-21 10:50:00,27.43,27.49,27.43,27.49,5000.0,12.9517,12.98,12.9517,12.98,5000.0
2005-04-21 10:55:00,27.47,27.5,27.44,27.47,7800.0,12.9706,12.9848,12.9564,12.9706,7800.0
2005-04-21 11:00:00,27.46,27.47,27.38,27.39,10000.0,12.9659,12.9706,12.9281,12.9328,10000.0
2005-04-21 11:05:00,27.39,27.45,27.37,27.43,24200.0,12.9328,12.9612,12.9234,12.9517,24200.0
2005-04-21 11:10:00,27.43,27.44,27.39,27.4,12400.0,12.9517,12.9564,12.9328,12.9375,12400.0
2005-04-21 11:15:00,27.42,27.43,27.41,27.43,6800.0,12.947,12.9517,12.9423,12.9517,6800.0
2005-04-21 11:20:00,27.44,27.5,27.44,27.47,17400.0,12.9564,12.9848,12.9564,12.9706,17400.0
2005-04-21 11:25:00,27.45,27.5,27.45,27.5,20400.0,12.9612,12.9848,12.9612,12.9848,20400.0
2005-04-21 11:30:00,27.5,27.52,27.49,27.5,5800.0,12.9848,12.9942,12.98,12.9848,5800.0
2005-04-21 11:35:00,27.49,27.5,27.48,27.5,7600.0,12.98,12.9848,12.9753,12.9848,7600.0
2005-04-21 11:40:00,27.5,27.53,27.49,27.5,29600.0,12.9848,12.9989,12.98,12.9848,29600.0
2005-04-21 11:45:00,27.5,27.56,27.5,27.55,18800.0,12.9848,13.0131,12.9848,13.0084,18800.0
2005-04-21 11:50:00,27.55,27.59,27.53,27.59,16000.0,13.0084,13.0273,12.9989,13.0273,16000.0
2005-04-21 11:55:00,27.59,27.59,27.54,27.55,23200.0,13.0273,13.0273,13.0036,13.0084,23200.0
2005-04-21 12:00:00,27.55,27.63,27.54,27.57,35400.0,13.0084,13.0461,13.0036,13.0178,35400.0
2005-04-21 12:05:00,27.57,27.6,27.56,27.57,17000.0,13.0178,13.032,13.0131,13.0178,17000.0
2005-04-21 12:10:00,27.57,27.57,27.52,27.52,12400.0,13.0178,13.0178,12.9942,12.9942,12400.0
2005-04-21 12:15:00,27.55,27.55,27.52,27.54,5200.0,13.0084,13.0084,12.9942,13.0036,5200.0
2005-04-21 12:20:00,27.55,27.6,27.55,27.59,9600.0,13.0084,13.032,13.0084,13.0273,9600.0
2005-04-21 12:25:00,27.57,27.57,27.53,27.55,3400.0,13.0178,13.0178,12.9989,13.0084,3400.0
2005-04-21 12:30:00,27.54,27.54,27.52,27.54,6800.0,13.0036,13.0036,12.9942,13.0036,6800.0
2005-04-21 12:35:00,27.54,27.59,27.53,27.53,10800.0,13.0036,13.0273,12.9989,12.9989,10800.0
2005-04-21 12:40:00,27.53,27.59,27.53,27.54,8400.0,12.9989,13.0273,12.9989,13.0036,8400.0
2005-04-21 12:45:00,27.54,27.56,27.5,27.56,18200.0,13.0036,13.0131,12.9848,13.0131,18200.0
2005-04-21 12:50:00,27.58,27.58,27.5,27.5,30400.0,13.0225,13.0225,12.9848,12.9848,30400.0
2005-04-21 12:55:00,27.5,27.5,27.48,27.5,17200.0,12.9848,12.9848,12.9753,12.9848,17200.0
2005-04-21 13:00:00,27.5,27.54,27.49,27.49,19600.0,12.9848,13.0036,12.98,12.98,19600.0
2005-04-21 13:05:00,27.49,27.49,27.44,27.46,14400.0,12.98,12.98,12.9564,12.9659,14400.0
2005-04-21 13:10:00,27.47,27.5,27.45,27.48,15400.0,12.9706,12.9848,12.9612,12.9753,15400.0
2005-04-21 13:15:00,27.48,27.51,27.48,27.5,15000.0,12.9753,12.9895,12.9753,12.9848,15000.0
2005-04-21 13:20:00,27.5,27.5,27.48,27.49,15000.0,12.9848,12.9848,12.9753,12.98,15000.0
2005-04-21 13:25:00,27.49,27.49,27.48,27.48,4400.0,12.98,12.98,12.9753,12.9753,4400.0
2005-04-21 13:30:00,27.47,27.5,27.46,27.48,16800.0,12.9706,12.9848,12.9659,12.9753,16800.0
2005-04-21 13:35:00,27.48,27.51,27.48,27.51,8600.0,12.9753,12.9895,12.9753,12.9895,8600.0
2005-04-21 13:40:00,27.51,27.52,27.49,27.5,8800.0,12.9895,12.9942,12.98,12.9848,8800.0
2005-04-21 13:45:00,27.5,27.51,27.48,27.49,8400.0,12.9848,12.9895,12.9753,12.98,8400.0
2005-04-21 13:50:00,27.49,27.5,27.48,27.49,2800.0,12.98,12.9848,12.9753,12.98,2800.0
2005-04-21 13:55:00,27.49,27.49,27.45,27.45,8600.0,12.98,12.98,12.9612,12.9612,8600.0
2005-04-21 14:00:00,27.45,27.46,27.44,27.46,14000.0,12.9612,12.9659,12.9564,12.9659,14000.0
2005-04-21 14:05:00,27.46,27.52,27.46,27.52,21000.0,12.9659,12.9942,12.9659,12.9942,21000.0
2005-04-21 14:10:00,27.52,27.54,27.5,27.52,17800.0,12.9942,13.0036,12.9848,12.9942,17800.0
2005-04-21 14:15:00,27.51,27.55,27.5,27.54,13400.0,12.9895,13.0084,12.9848,13.0036,13400.0
2005-04-21 14:20:00,27.55,27.61,27.52,27.6,9400.0,13.0084,13.0367,12.9942,13.032,9400.0
2005-04-21 14:25:00,27.6,27.6,27.55,27.57,10200.0,13.032,13.032,13.0084,13.0178,10200.0
2005-04-21 14:30:00,27.56,27.56,27.54,27.55,8800.0,13.0131,13.0131,13.0036,13.0084,8800.0
2005-04-21 14:35:00,27.55,27.58,27.55,27.57,4400.0,13.0084,13.0225,13.0084,13.0178,4400.0
2005-04-21 14:40:00,27.56,27.61,27.56,27.61,8200.0,13.0131,13.0367,13.0131,13.0367,8200.0
2005-04-21 14:45:00,27.59,27.59,27.57,27.59,7400.0,13.0273,13.0273,13.0178,13.0273,7400.0
2005-04-21 14:50:00,27.6,27.6,27.57,27.6,12600.0,13.032,13.032,13.0178,13.032,12600.0
2005-04-21 14:55:00,27.59,27.63,27.55,27.55,12800.0,13.0273,13.0461,13.0084,13.0084,12800.0
2005-04-21 15:00:00,27.55,27.57,27.53,27.53,9400.0,13.0084,13.0178,12.9989,12.9989,9400.0
2005-04-21 15:05:00,27.54,27.57,27.54,27.56,6200.0,13.0036,13.0178,13.0036,13.0131,6200.0
2005-04-21 15:10:00,27.55,27.57,27.5,27.5,16400.0,13.0084,13.0178,12.9848,12.9848,16400.0
2005-04-21 15:15:00,27.5,27.5,27.43,27.44,24800.0,12.9848,12.9848,12.9517,12.9564,24800.0
2005-04-21 15:20:00,27.43,27.44,27.4,27.42,15600.0,12.9517,12.9564,12.9375,12.947,15600.0
2005-04-21 15:25:00,27.42,27.5,27.41,27.5,36000.0,12.947,12.9848,12.9423,12.9848,36000.0
2005-04-21 15:30:00,27.5,27.54,27.47,27.47,44400.0,12.9848,13.0036,12.9706,12.9706,44400.0
2005-04-21 15:35:00,27.47,27.52,27.47,27.5,14400.0,12.9706,12.9942,12.9706,12.9848,14400.0
2005-04-21 15:40:00,27.5,27.54,27.5,27.5,31400.0,12.9848,13.0036,12.9848,12.9848,31400.0
2005-04-21 15:45:00,27.5,27.52,27.5,27.52,19000.0,12.9848,12.9942,12.9848,12.9942,19000.0
2005-04-21 15:50:00,27.52,27.53,27.5,27.51,25400.0,12.9942,12.9989,12.9848,12.9895,25400.0
2005-04-21 15:55:00,27.5,27.55,27.5,27.55,47400.0,12.9848,13.0084,12.9848,13.0084,47400.0
2005-04-22 09:30:00,27.0,27.0,27.0,27.0,0.0,12.7487,12.7487,12.7487,12.7487,0.0
2005-04-22 09:35:00,27.7,27.71,27.68,27.71,29000.0,13.0792,13.0839,13.0698,13.0839,29000.0
2005-04-22 09:40:00,27.75,27.78,27.68,27.68,44800.0,13.1028,13.117,13.0698,13.0698,44800.0
2005-04-22 09:45:00,27.68,27.82,27.68,27.82,32600.0,13.0698,13.1359,13.0698,13.1359,32600.0
2005-04-22 09:50:00,27.85,27.9,27.75,27.79,60200.0,13.15,13.1736,13.1028,13.1217,60200.0
2005-04-22 09:55:00,27.79,27.79,27.72,27.72,9600.0,13.1217,13.1217,13.0886,13.0886,9600.0
2005-04-22 10:00:00,27.75,27.78,27.66,27.66,15000.0,13.1028,13.117,13.0603,13.0603,15000.0
2005-04-22 10:05:00,27.66,27.69,27.66,27.67,17200.0,13.0603,13.0745,13.0603,13.065,17200.0
2005-04-22 10:10:00,27.68,27.74,27.66,27.68,26800.0,13.0698,13.0981,13.0603,13.0698,26800.0
2005-04-22 10:15:00,27.68,27.7,27.6,27.61,31000.0,13.0698,13.0792,13.032,13.0367,31000.0
2005-04-22 10:20:00,27.6,27.64,27.56,27.56,20800.0,13.032,13.0509,13.0131,13.0131,20800.0
2005-04-22 10:25:00,27.56,27.56,27.54,27.54,12400.0,13.0131,13.0131,13.0036,13.0036,12400.0
2005-04-22 10:30:00,27.57,27.59,27.55,27.58,13600.0,13.0178,13.0273,13.0084,13.0225,13600.0
2005-04-22 10:35:00,27.57,27.6,27.56,27.57,18200.0,13.0178,13.032,13.0131,13.0178,18200.0
2005-04-22 10:40:00,27.56,27.56,27.46,27.46,25200.0,13.0131,13.0131,12.9659,12.9659,25200.0
2005-04-22 10:45:00,27.48,27.53,27.47,27.52,14400.0,12.9753,12.9989,12.9706,12.9942,14400.0
2005-04-22 10:50:00,27.52,27.53,27.46,27.49,34400.0,12.9942,12.9989,12.9659,12.98,34400.0
2005-04-22 10:55:00,27.48,27.56,27.48,27.5,20400.0,12.9753,13.0131,12.9753,12.9848,20400.0
2005-04-22 11:00:00,27.52,27.58,27.52,27.54,25400.0,12.9942,13.0225,12.9942,13.0036,25400.0
2005-04-22 11:05:00,27.54,27.54,27.49,27.5,13800.0,13.0036,13.0036,12.98,12.9848,13800.0
2005-04-22 11:10:00,27.48,27.56,27.48,27.52,13600.0,12.9753,13.0131,12.9753,12.9942,13600.0
2005-04-22 11:15:00,27.53,27.57,27.51,27.51,27000.0,12.9989,13.0178,12.9895,12.9895,27000.0
2005-04-22 11:20:00,27.5,27.57,27.5,27.52,9800.0,12.9848,13.0178,12.9848,12.9942,9800.0
2005-04-22 11:25:00,27.53,27.54,27.5,27.5,11200.0,12.9989,13.0036,12.9848,12.9848,11200.0
2005-04-22 11:30:00,27.5,27.52,27.48,27.48,24600.0,12.9848,12.9942,12.9753,12.9753,24600.0
2005-04-22 11:35:00,27.48,27.5,27.48,27.48,7000.0,12.9753,12.9848,12.9753,12.9753,7000.0
2005-04-22 11:40:00,27.48,27.49,27.46,27.47,9000.0,12.9753,12.98,12.9659,12.9706,9000.0
2005-04-22 11:45:00,27.49,27.5,27.48,27.49,8200.0,12.98,12.9848,12.9753,12.98,8200.0
2005-04-22 11:50:00,27.49,27.54,27.49,27.54,13000.0,12.98,13.0036,12.98,13.0036,13000.0
2005-04-22 11:55:00,27.54,27.57,27.47,27.47,19800.0,13.0036,13.0178,12.9706,12.9706,19800.0
2005-04-22 12:00:00,27.5,27.5,27.45,27.48,17200.0,12.9848,12.9848,12.9612,12.9753,17200.0
2005-04-22 12:05:00,27.48,27.5,27.47,27.49,15400.0,12.9753,12.9848,12.9706,12.98,15400.0
2005-04-22 12:10:00,27.5,27.55,27.5,27.53,18200.0,12.9848,13.0084,12.9848,12.9989,18200.0
2005-04-22 12:15:00,27.54,27.6,27.54,27.6,9000.0,13.0036,13.032,13.0036,13.032,9000.0
2005-04-22 12:20:00,27.61,27.67,27.61,27.64,24400.0,13.0367,13.065,13.0367,13.0509,24400.0
2005-04-22 12:25:00,27.64,27.64,27.58,27.58,21200.0,13.0509,13.0509,13.0225,13.0225,21200.0
2005-04-22 12:30:00,27.58,27.58,27.56,27.56,31000.0,13.0225,13.0225,13.0131,13.0131,31000.0
2005-04-22 12:35:00,27.56,27.63,27.55,27.63,13800.0,13.0131,13.0461,13.0084,13.0461,13800.0
2005-04-22 12:40:00,27.63,27.63,27.6,27.63,20800.0,13.0461,13.0461,13.032,13.0461,20800.0
2005-04-22 12:45:00,27.61,27.62,27.61,27.62,6600.0,13.0367,13.0414,13.0367,13.0414,6600.0
2005-04-22 12:50:00,27.62,27.65,27.6,27.61,19000.0,13.0414,13.0556,13.032,13.0367,19000.0
2005-04-22 12:55:00,27.61,27.63,27.6,27.62,11400.0,13.0367,13.0461,13.032,13.0414,11400.0
2005-04-22 13:00:00,27.63,27.66,27.62,27.64,18800.0,13.0461,13.0603,13.0414,13.0509,18800.0
2005-04-22 13:05:00,27.63,27.65,27.62,27.62,4800.0,13.0461,13.0556,13.0414,13.0414,4800.0
2005-04-22 13:10:00,27.63,27.65,27.62,27.62,12200.0,13.0461,13.0556,13.0414,13.0414,12200.0
2005-04-22 13:15:00,27.57,27.65,27.57,27.65,20800.0,13.0178,13.0556,13.0178,13.0556,20800.0
2005-04-22 13:20:00,27.66,27.67,27.64,27.65,14800.0,13.0603,13.065,13.0509,13.0556,14800.0
2005-04-22 13:25:00,27.65,27.65,27.65,27.65,15800.0,13.0556,13.0556,13.0556,13.0556,15800.0
2005-04-22 13:30:00,27.65,27.66,27.65,27.66,16600.0,13.0556,13.0603,13.0556,13.0603,16600.0
2005-04-22 13:35:00,27.66,27.66,27.63,27.64,10200.0,13.0603,13.0603,13.0461,13.0509,10200.0
2005-04-22 13:40:00,27.65,27.65,27.61,27.61,10400.0,13.0556,13.0556,13.0367,13.0367,10400.0
2005-04-22 13:45:00,27.61,27.62,27.59,27.59,6800.0,13.0367,13.0414,13.0273,13.0273,6800.0
2005-04-22 13:50:00,27.59,27.66,27.59,27.65,17000.0,13.0273,13.0603,13.0273,13.0556,17000.0
2005-04-22 13:55:00,27.64,27.65,27.62,27.65,13800.0,13.0509,13.0556,13.0414,13.0556,13800.0
2005-04-22 14:00:00,27.65,27.65,27.64,27.64,15600.0,13.0556,13.0556,13.0509,13.0509,15600.0
2005-04-22 14:05:00,27.64,27.65,27.61,27.63,17200.0,13.0509,13.0556,13.0367,13.0461,17200.0
2005-04-22 14:10:00,27.63,27.67,27.63,27.66,15200.0,13.0461,13.065,13.0461,13.0603,15200.0
2005-04-22 14:15:00,27.66,27.66,27.56,27.62,18400.0,13.0603,13.0603,13.0131,13.0414,18400.0
2005-04-22 14:20:00,27.64,27.64,27.54,27.56,8800.0,13.0509,13.0509,13.0036,13.0131,8800.0
2005-04-22 14:25:00,27.58,27.65,27.55,27.64,25400.0,13.0225,13.0556,13.0084,13.0509,25400.0
2005-04-22 14:30:00,27.63,27.65,27.56,27.57,22800.0,13.0461,13.0556,13.0131,13.0178,22800.0
2005-04-22 14:35:00,27.55,27.58,27.49,27.54,22000.0,13.0084,13.0225,12.98,13.0036,22000.0
2005-04-22 14:40:00,27.54,27.54,27.49,27.5,38200.0,13.0036,13.0036,12.98,12.9848,38200.0
2005-04-22 14:45:00,27.5,27.5,27.45,27.46,15400.0,12.9848,12.9848,12.9612,12.9659,15400.0
2005-04-22 14:50:00,27.48,27.49,27.46,27.47,29200.0,12.9753,12.98,12.9659,12.9706,29200.0
2005-04-22 14:55:00,27.46,27.53,27.46,27.52,14800.0,12.9659,12.9989,12.9659,12.9942,14800.0
2005-04-22 15:00:00,27.5,27.54,27.5,27.53,16200.0,12.9848,13.0036,12.9848,12.9989,16200.0
2005-04-22 15:05:00,27.53,27.53,27.46,27.49,14200.0,12.9989,12.9989,12.9659,12.98,14200.0
2005-04-22 15:10:00,27.46,27.46,27.4,27.41,28400.0,12.9659,12.9659,12.9375,12.9423,28400.0
2005-04-22 15:15:00,27.45,27.47,27.41,27.47,49000.0,12.9612,12.9706,12.9423,12.9706,49000.0
2005-04-22 15:20:00,27.47,27.49,27.4,27.42,18000.0,12.9706,12.98,12.9375,12.947,18000.0
2005-04-22 15:25:00,27.42,27.42,27.35,27.35,32000.0,12.947,12.947,12.9139,12.9139,32000.0
2005-04-22 15:30:00,27.34,27.34,27.24,27.25,32200.0,12.9092,12.9092,12.862,12.8667,32200.0
2005-04-22 15:35:00,27.25,27.4,27.25,27.39,34000.0,12.8667,12.9375,12.8667,12.9328,34000.0
2005-04-22 15:40:00,27.39,27.4,27.37,27.38,16400.0,12.9328,12.9375,12.9234,12.9281,16400.0
2005-04-22 15:45:00,27.37,27.38,27.33,27.33,27600.0,12.9234,12.9281,12.9045,12.9045,27600.0
2005-04-22 15:50:00,27.33,27.45,27.33,27.41,26200.0,12.9045,12.9612,12.9045,12.9423,26200.0
2005-04-22 15:55:00,27.41,27.52,27.4,27.5,71000.0,12.9423,12.9942,12.9375,12.9848,71000.0
2005-04-25 09:30:00,27.6,27.77,27.6,27.73,41000.0,13.032,13.1122,13.032,13.0934,41000.0
2005-04-25 09:35:00,27.7,27.72,27.7,27.72,15800.0,13.0792,13.0886,13.0792,13.0886,15800.0
2005-04-25 09:40:00,27.72,27.77,27.72,27.74,36400.0,13.0886,13.1122,13.0886,13.0981,36400.0
2005-04-25 09:45:00,27.73,27.79,27.67,27.79,23200.0,13.0934,13.1217,13.065,13.1217,23200.0
2005-04-25 09:50:00,27.8,27.8,27.71,27.75,28400.0,13.1264,13.1264,13.0839,13.1028,28400.0
2005-04-25 09:55:00,27.75,27.75,27.73,27.74,15200.0,13.1028,13.1028,13.0934,13.0981,15200.0
2005-04-25 10:00:00,27.73,27.78,27.72,27.77,33000.0,13.0934,13.117,13.0886,13.1122,33000.0
2005-04-25 10:05:00,27.76,27.8,27.71,27.79,20000.0,13.1075,13.1264,13.0839,13.1217,20000.0
2005-04-25 10:10:00,27.79,27.86,27.79,27.83,28800.0,13.1217,13.1547,13.1217,13.1406,28800.0
2005-04-25 10:15:00,27.8,27.8,27.78,27.8,38200.0,13.1264,13.1264,13.117,13.1264,38200.0
2005-04-25 10:20:00,27.8,27.82,27.79,27.82,29600.0,13.1264,13.1359,13.1217,13.1359,29600.0
2005-04-25 10:25:00,27.81,27.85,27.81,27.82,9800.0,13.1311,13.15,13.1311,13.1359,9800.0
2005-04-25 10:30:00,27.83,27.86,27.81,27.82,18000.0,13.1406,13.1547,13.1311,13.1359,18000.0
2005-04-25 10:35:00,27.83,27.86,27.83,27.83,12400.0,13.1406,13.1547,13.1406,13.1406,12400.0
2005-04-25 10:40:00,27.84,27.88,27.84,27.88,12800.0,13.1453,13.1642,13.1453,13.1642,12800.0
2005-04-25 10:45:00,27.87,27.88,27.78,27.86,13400.0,13.1595,13.1642,13.117,13.1547,13400.0
2005-04-25 10:50:00,27.86,27.86,27.84,27.84,9800.0,13.1547,13.1547,13.1453,13.1453,9800.0
2005-04-25 10:55:00,27.85,27.85,27.84,27.85,26800.0,13.15,13.15,13.1453,13.15,26800.0
2005-04-25 11:00:00,27.85,27.88,27.82,27.85,18600.0,13.15,13.1642,13.1359,13.15,18600.0
2005-04-25 11:05:00,27.83,27.9,27.83,27.86,16400.0,13.1406,13.1736,13.1406,13.1547,16400.0
2005-04-25 11:10:00,27.87,27.89,27.86,27.86,8000.0,13.1595,13.1689,13.1547,13.1547,8000.0
2005-04-25 11:15:00,27.86,27.86,27.83,27.85,13800.0,13.1547,13.1547,13.1406,13.15,13800.0
2005-04-25 11:20:00,27.85,27.87,27.84,27.84,9800.0,13.15,13.1595,13.1453,13.1453,9800.0
2005-04-25 11:25:00,27.84,27.85,27.84,27.85,5400.0,13.1453,13.15,13.1453,13.15,5400.0
2005-04-25 11:30:00,27.85,27.86,27.85,27.85,9800.0,13.15,13.1547,13.15,13.15,9800.0
2005-04-25 11:35:00,27.85,27.89,27.85,27.88,8000.0,13.15,13.1689,13.15,13.1642,8000.0
2005-04-25 11:40:00,27.87,27.88,27.86,27.86,4000.0,13.1595,13.1642,13.1547,13.1547,4000.0
2005-04-25 11:45:00,27.88,27.92,27.87,27.88,18400.0,13.1642,13.1831,13.1595,13.1642,18400.0
2005-04-25 11:50:00,27.89,27.91,27.89,27.9,11800.0,13.1689,13.1784,13.1689,13.1736,11800.0
2005-04-25 11:55:00,27.91,27.92,27.87,27.87,8600.0,13.1784,13.1831,13.1595,13.1595,8600.0
2005-04-25 12:00:00,27.88,27.88,27.82,27.82,10000.0,13.1642,13.1642,13.1359,13.1359,10000.0
2005-04-25 12:05:00,27.8,27.89,27.8,27.89,10800.0,13.1264,13.1689,13.1264,13.1689,10800.0
2005-04-25 12:10:00,27.88,27.88,27.83,27.84,7200.0,13.1642,13.1642,13.1406,13.1453,7200.0
2005-04-25 12:15:00,27.83,27.83,27.78,27.81,34400.0,13.1406,13.1406,13.117,13.1311,34400.0
2005-04-25 12:20:00,27.81,27.85,27.78,27.85,31400.0,13.1311,13.15,13.117,13.15,31400.0
2005-04-25 12:25:00,27.86,27.86,27.77,27.83,49600.0,13.1547,13.1547,13.1122,13.1406,49600.0
2005-04-25 12:30:00,27.82,27.82,27.78,27.78,76400.0,13.1359,13.1359,13.117,13.117,76400.0
2005-04-25 12:35:00,27.78,27.79,27.77,27.77,12800.0,13.117,13.1217,13.1122,13.1122,12800.0
2005-04-25 12:40:00,27.77,27.8,27.76,27.76,10000.0,13.1122,13.1264,13.1075,13.1075,10000.0
2005-04-25 12:45:00,27.78,27.78,27.75,27.77,10000.0,13.117,13.117,13.1028,13.1122,10000.0
2005-04-25 12:50:00,27.77,27.8,27.75,27.77,13600.0,13.1122,13.1264,13.1028,13.1122,13600.0
2005-04-25 12:55:00,27.77,27.79,27.77,27.78,6400.0,13.1122,13.1217,13.1122,13.117,6400.0
2005-04-25 13:00:00,27.77,27.77,27.74,27.77,8800.0,13.1122,13.1122,13.0981,13.1122,8800.0
2005-04-25 13:05:00,27.77,27.78,27.75,27.75,6000.0,13.1122,13.117,13.1028,13.1028,6000.0
2005-04-25 13:10:00,27.75,27.78,27.72,27.77,19400.0,13.1028,13.117,13.0886,13.1122,19400.0
2005-04-25 13:15:00,27.77,27.79,27.75,27.77,11200.0,13.1122,13.1217,13.1028,13.1122,11200.0
2005-04-25 13:20:00,27.75,27.77,27.75,27.77,5200.0,13.1028,13.1122,13.1028,13.1122,5200.0
2005-04-25 13:25:00,27.78,27.79,27.77,27.77,8600.0,13.117,13.1217,13.1122,13.1122,8600.0
2005-04-25 13:30:00,27.77,27.83,27.77,27.81,25600.0,13.1122,13.1406,13.1122,13.1311,25600.0
2005-04-25 13:35:00,27.81,27.83,27.77,27.78,23000.0,13.1311,13.1406,13.1122,13.117,23000.0
2005-04-25 13:40:00,27.78,27.79,27.75,27.75,14200.0,13.117,13.1217,13.1028,13.1028,14200.0
2005-04-25 13:45:00,27.75,27.77,27.73,27.75,11800.0,13.1028,13.1122,13.0934,13.1028,11800.0
2005-04-25 13:50:00,27.76,27.8,27.75,27.8,16400.0,13.1075,13.1264,13.1028,13.1264,16400.0
2005-04-25 13:55:00,27.79,27.8,27.75,27.75,19200.0,13.1217,13.1264,13.1028,13.1028,19200.0
2005-04-25 14:00:00,27.78,27.78,27.74,27.77,23800.0,13.117,13.117,13.0981,13.1122,23800.0
2005-04-25 14:05:00,27.76,27.8,27.74,27.8,14000.0,13.1075,13.1264,13.0981,13.1264,14000.0
2005-04-25 14:10:00,27.8,27.84,27.8,27.84,20200.0,13.1264,13.1453,13.1264,13.1453,20200.0
2005-04-25 14:15:00,27.84,27.86,27.8,27.81,8600.0,13.1453,13.1547,13.1264,13.1311,8600.0
2005-04-25 14:20:00,27.8,27.81,27.75,27.77,30400.0,13.1264,13.1311,13.1028,13.1122,30400.0
2005-04-25 14:25:00,27.77,27.8,27.73,27.78,29800.0,13.1122,13.1264,13.0934,13.117,29800.0
2005-04-25 14:30:00,27.8,27.84,27.79,27.84,9800.0,13.1264,13.1453,13.1217,13.1453,9800.0
2005-04-25 14:35:00,27.84,27.85,27.79,27.82,19800.0,13.1453,13.15,13.1217,13.1359,19800.0
2005-04-25 14:40:00,27.84,27.84,27.82,27.82,6200.0,13.1453,13.1453,13.1359,13.1359,6200.0
2005-04-25 14:45:00,27.82,27.82,27.73,27.77,15400.0,13.1359,13.1359,13.0934,13.1122,15400.0
2005-04-25 14:50:00,27.78,27.78,27.72,27.75,8800.0,13.117,13.117,13.0886,13.1028,8800.0
2005-04-25 14:55:00,27.77,27.78,27.73,27.73,8800.0,13.1122,13.117,13.0934,13.0934,8800.0
2005-04-25 15:00:00,27.71,27.72,27.69,27.71,14800.0,13.0839,13.0886,13.0745,13.0839,14800.0
2005-04-25 15:05:00,27.67,27.7,27.65,27.68,29200.0,13.065,13.0792,13.0556,13.0698,29200.0
2005-04-25 15:10:00,27.67,27.69,27.65,27.68,17400.0,13.065,13.0745,13.0556,13.0698,17400.0
2005-04-25 15:15:00,27.66,27.7,27.65,27.66,18800.0,13.0603,13.0792,13.0556,13.0603,18800.0
2005-04-25 15:20:00,27.66,27.72,27.66,27.71,14200.0,13.0603,13.0886,13.0603,13.0839,14200.0
2005-04-25 15:25:00,27.71,27.75,27.7,27.73,8400.0,13.0839,13.1028,13.0792,13.0934,8400.0
2005-04-25 15:30:00,27.73,27.78,27.73,27.78,17200.0,13.0934,13.117,13.0934,13.117,17200.0
2005-04-25 15:35:00,27.79,27.79,27.73,27.74,14600.0,13.1217,13.1217,13.0934,13.0981,14600.0
2005-04-25 15:40:00,27.74,27.79,27.74,27.77,11400.0,13.0981,13.1217,13.0981,13.1122,11400.0
2005-04-25 15:45:00,27.76,27.79,27.75,27.79,12400.0,13.1075,13.1217,13.1028,13.1217,12400.0
2005-04-25 15:50:00,27.79,27.84,27.78,27.83,32000.0,13.1217,13.1453,13.117,13.1406,32000.0
2005-04-25 15:55:00,27.83,27.85,27.82,27.85,26000.0,13.1406,13.15,13.1359,13.15,26000.0
2005-04-26 09:30:00,27.8,27.81,27.78,27.78,15600.0,13.1264,13.1311,13.117,13.117,15600.0
2005-04-26 09:35:00,27.75,27.75,27.74,27.74,600.0,13.1028,13.1028,13.0981,13.0981,600.0
2005-04-26 09:40:00,27.75,27.76,27.69,27.7,13800.0,13.1028,13.1075,13.0745,13.0792,13800.0
2005-04-26 09:45:00,27.7,27.7,27.5,27.54,37800.0,13.0792,13.0792,12.9848,13.0036,37800.0
2005-04-26 09:50:00,27.53,27.62,27.5,27.6,38200.0,12.9989,13.0414,12.9848,13.032,38200.0
2005-04-26 09:55:00,27.6,27.6,27.49,27.49,29800.0,13.032,13.032,12.98,12.98,29800.0
2005-04-26 10:00:00,27.5,27.6,27.47,27.54,41600.0,12.9848,13.032,12.9706,13.0036,41600.0
2005-04-26 10:05:00,27.54,27.57,27.53,27.54,15600.0,13.0036,13.0178,12.9989,13.0036,15600.0
2005-04-26 10:10:00,27.54,27.54,27.5,27.5,19200.0,13.0036,13.0036,12.9848,12.9848,19200.0
2005-04-26 10:15:00,27.5,27.52,27.46,27.5,37600.0,12.9848,12.9942,12.9659,12.9848,37600.0
2005-04-26 10:20:00,27.48,27.49,27.45,27.45,20000.0,12.9753,12.98,12.9612,12.9612,20000.0
2005-04-26 10:25:00,27.44,27.47,27.4,27.42,9200.0,12.9564,12.9706,12.9375,12.947,9200.0
2005-04-26 10:30:00,27.41,27.43,27.39,27.4,47600.0,12.9423,12.9517,12.9328,12.9375,47600.0
2005-04-26 10:35:00,27.4,27.5,27.4,27.45,41200.0,12.9375,12.9848,12.9375,12.9612,41200.0
2005-04-26 10:40:00,27.45,27.47,27.43,27.44,11800.0,12.9612,12.9706,12.9517,12.9564,11800.0
2005-04-26 10:45:00,27.43,27.51,27.43,27.48,44600.0,12.9517,12.9895,12.9517,12.9753,44600.0
2005-04-26 10:50:00,27.48,27.55,27.48,27.54,49000.0,12.9753,13.0084,12.9753,13.0036,49000.0
2005-04-26 10:55:00,27.54,27.54,27.5,27.5,12400.0,13.0036,13.0036,12.9848,12.9848,12400.0
2005-04-26 11:00:00,27.49,27.5,27.49,27.5,17800.0,12.98,12.9848,12.98,12.9848,17800.0
2005-04-26 11:05:00,27.5,27.51,27.49,27.51,110400.0,12.9848,12.9895,12.98,12.9895,110400.0
2005-04-26 11:10:00,27.5,27.53,27.5,27.5,56400.0,12.9848,12.9989,12.9848,12.9848,56400.0
2005-04-26 11:15:00,27.5,27.5,27.48,27.49,33600.0,12.9848,12.9848,12.9753,12.98,33600.0
2005-04-26 11:20:00,27.49,27.49,27.46,27.48,56800.0,12.98,12.98,12.9659,12.9753,56800.0
2005-04-26 11:25:00,27.48,27.48,27.46,27.47,21200.0,12.9753,12.9753,12.9659,12.9706,21200.0
2005-04-26 11:30:00,27.46,27.48,27.46,27.48,28000.0,12.9659,12.9753,12.9659,12.9753,28000.0
2005-04-26 11:35:00,27.47,27.49,27.46,27.48,29800.0,12.9706,12.98,12.9659,12.9753,29800.0
2005-04-26 11:40:00,27.47,27.48,27.47,27.48,20600.0,12.9706,12.9753,12.9706,12.9753,20600.0
2005-04-26 11:45:00,27.49,27.5,27.46,27.46,23000.0,12.98,12.9848,12.9659,12.9659,23000.0
2005-04-26 11:50:00,27.48,27.5,27.48,27.5,4200.0,12.9753,12.9848,12.9753,12.9848,4200.0
2005-04-26 11:55:00,27.49,27.5,27.49,27.5,7400.0,12.98,12.9848,12.98,12.9848,7400.0
2005-04-26 12:00:00,27.5,27.52,27.5,27.52,5600.0,12.9848,12.9942,12.9848,12.9942,5600.0
2005-04-26 12:05:00,27.51,27.51,27.49,27.49,7600.0,12.9895,12.9895,12.98,12.98,7600.0
2005-04-26 12:10:00,27.5,27.5,27.47,27.5,6000.0,12.9848,12.9848,12.9706,12.9848,6000.0
2005-04-26 12:15:00,27.5,27.5,27.5,27.5,16200.0,12.9848,12.9848,12.9848,12.9848,16200.0
2005-04-26 12:20:00,27.5,27.55,27.5,27.55,22800.0,12.9848,13.0084,12.9848,13.0084,22800.0
2005-04-26 12:25:00,27.55,27.59,27.55,27.56,31800.0,13.0084,13.0273,13.0084,13.0131,31800.0
2005-04-26 12:30:00,27.56,27.57,27.52,27.52,15800.0,13.0131,13.0178,12.9942,12.9942,15800.0
2005-04-26 12:35:00,27.55,27.56,27.54,27.56,7400.0,13.0084,13.0131,13.0036,13.0131,7400.0
2005-04-26 12:40:00,27.56,27.56,27.52,27.52,7600.0,13.0131,13.0131,12.9942,12.9942,7600.0
2005-04-26 12:45:00,27.52,27.56,27.52,27.55,30000.0,12.9942,13.0131,12.9942,13.0084,30000.0
2005-04-26 12:50:00,27.56,27.56,27.55,27.55,4800.0,13.0131,13.0131,13.0084,13.0084,4800.0
2005-04-26 12:55:00,27.56,27.56,27.5,27.5,9600.0,13.0131,13.0131,12.9848,12.9848,9600.0
2005-04-26 13:00:00,27.5,27.5,27.48,27.48,10200.0,12.9848,12.9848,12.9753,12.9753,10200.0
2005-04-26 13:05:00,27.48,27.51,27.48,27.5,9000.0,12.9753,12.9895,12.9753,12.9848,9000.0
2005-04-26 13:10:00,27.5,27.54,27.5,27.54,10400.0,12.9848,13.0036,12.9848,13.0036,10400.0
2005-04-26 13:15:00,27.55,27.56,27.53,27.55,7000.0,13.0084,13.0131,12.9989,13.0084,7000.0
2005-04-26 13:20:00,27.54,27.54,27.5,27.5,11200.0,13.0036,13.0036,12.9848,12.9848,11200.0
2005-04-26 13:25:00,27.5,27.53,27.48,27.48,3600.0,12.9848,12.9989,12.9753,12.9753,3600.0
2005-04-26 13:30:00,27.48,27.55,27.48,27.5,19600.0,12.9753,13.0084,12.9753,12.9848,19600.0
2005-04-26 13:35:00,27.51,27.54,27.51,27.54,10400.0,12.9895,13.0036,12.9895,13.0036,10400.0
2005-04-26 13:40:00,27.54,27.54,27.53,27.54,4200.0,13.0036,13.0036,12.9989,13.0036,4200.0
2005-04-26 13:45:00,27.55,27.6,27.55,27.6,21400.0,13.0084,13.032,13.0084,13.032,21400.0
2005-04-26 13:50:00,27.6,27.65,27.6,27.65,25200.0,13.032,13.0556,13.032,13.0556,25200.0
2005-04-26 13:55:00,27.64,27.67,27.64,27.66,31400.0,13.0509,13.065,13.0509,13.0603,31400.0
2005-04-26 14:00:00,27.66,27.67,27.63,27.63,15200.0,13.0603,13.065,13.0461,13.0461,15200.0
2005-04-26 14:05:00,27.62,27.62,27.57,27.59,19000.0,13.0414,13.0414,13.0178,13.0273,19000.0
2005-04-26 14:10:00,27.6,27.65,27.6,27.65,33400.0,13.032,13.0556,13.032,13.0556,33400.0
2005-04-26 14:15:00,27.65,27.65,27.56,27.57,17600.0,13.0556,13.0556,13.0131,13.0178,17600.0
2005-04-26 14:20:00,27.58,27.6,27.57,27.6,17400.0,13.0225,13.032,13.0178,13.032,17400.0
2005-04-26 14:25:00,27.6,27.61,27.57,27.61,7400.0,13.032,13.0367,13.0178,13.0367,7400.0
2005-04-26 14:30:00,27.61,27.63,27.61,27.63,40000.0,13.0367,13.0461,13.0367,13.0461,40000.0
2005-04-26 14:35:00,27.63,27.66,27.61,27.61,22800.0,13.0461,13.0603,13.0367,13.0367,22800.0
2005-04-26 14:40:00,27.61,27.63,27.56,27.56,9200.0,13.0367,13.0461,13.0131,13.0131,9200.0
2005-04-26 14:45:00,27.58,27.65,27.55,27.58,14400.0,13.0225,13.0556,13.0084,13.0225,14400.0
2005-04-26 14:50:00,27.58,27.61,27.56,27.6,12600.0,13.0225,13.0367,13.0131,13.032,12600.0
2005-04-26 14:55:00,27.59,27.61,27.53,27.53,11000.0,13.0273,13.0367,12.9989,12.9989,11000.0
2005-04-26 15:00:00,27.53,27.58,27.53,27.56,26800.0,12.9989,13.0225,12.9989,13.0131,26800.0
2005-04-26 15:05:00,27.56,27.61,27.55,27.61,33600.0,13.0131,13.0367,13.0084,13.0367,33600.0
2005-04-26 15:10:00,27.6,27.65,27.58,27.65,13600.0,13.032,13.0556,13.0225,13.0556,13600.0
2005-04-26 15:15:00,27.65,27.65,27.61,27.61,11000.0,13.0556,13.0556,13.0367,13.0367,11000.0
2005-04-26 15:20:00,27.61,27.65,27.6,27.65,17200.0,13.0367,13.0556,13.032,13.0556,17200.0
2005-04-26 15:25:00,27.65,27.71,27.65,27.69,15000.0,13.0556,13.0839,13.0556,13.0745,15000.0
2005-04-26 15:30:00,27.7,27.71,27.63,27.64,25800.0,13.0792,13.0839,13.0461,13.0509,25800.0
2005-04-26 15:35:00,27.64,27.65,27.6,27.65,19000.0,13.0509,13.0556,13.032,13.0556,19000.0
2005-04-26 15:40:00,27.65,27.65,27.56,27.58,22200.0,13.0556,13.0556,13.0131,13.0225,22200.0
2005-04-26 15:45:00,27.58,27.61,27.57,27.58,17000.0,13.0225,13.0367,13.0178,13.0225,17000.0
2005-04-26 15:50:00,27.58,27.58,27.5,27.54,16400.0,13.0225,13.0225,12.9848,13.0036,16400.0
2005-04-26 15:55:00,27.53,27.53,27.5,27.5,39600.0,12.9989,12.9989,12.9848,12.9848,39600.0
2005-04-27 09:30:00,27.41,27.42,27.39,27.4,19200.0,12.9423,12.947,12.9328,12.9375,19200.0
2005-04-27 09:35:00,27.39,27.4,27.38,27.38,19200.0,12.9328,12.9375,12.9281,12.9281,19200.0
2005-04-27 09:40:00,27.36,27.38,27.36,27.36,13200.0,12.9187,12.9281,12.9187,12.9187,13200.0
2005-04-27 09:45:00,27.36,27.36,27.31,27.34,37000.0,12.9187,12.9187,12.895,12.9092,37000.0
2005-04-27 09:50:00,27.33,27.36,27.3,27.3,23200.0,12.9045,12.9187,12.8903,12.8903,23200.0
2005-04-27 09:55:00,27.3,27.31,27.27,27.27,9000.0,12.8903,12.895,12.8762,12.8762,9000.0
2005-04-27 10:00:00,27.27,27.29,27.24,27.25,42400.0,12.8762,12.8856,12.862,12.8667,42400.0
2005-04-27 10:05:00,27.26,27.3,27.23,27.25,15400.0,12.8714,12.8903,12.8573,12.8667,15400.0
2005-04-27 10:10:00,27.25,27.33,27.25,27.3,11200.0,12.8667,12.9045,12.8667,12.8903,11200.0
2005-04-27 10:15:00,27.29,27.35,27.29,27.33,19000.0,12.8856,12.9139,12.8856,12.9045,19000.0
2005-04-27 10:20:00,27.33,27.45,27.33,27.41,36200.0,12.9045,12.9612,12.9045,12.9423,36200.0
2005-04-27 10:25:00,27.41,27.5,27.39,27.49,27000.0,12.9423,12.9848,12.9328,12.98,27000.0
2005-04-27 10:30:00,27.49,27.58,27.49,27.58,26600.0,12.98,13.0225,12.98,13.0225,26600.0
2005-04-27 10:35:00,27.57,27.57,27.5,27.54,16000.0,13.0178,13.0178,12.9848,13.0036,16000.0
2005-04-27 10:40:00,27.57,27.57,27.5,27.52,7800.0,13.0178,13.0178,12.9848,12.9942,7800.0
2005-04-27 10:45:00,27.5,27.53,27.48,27.53,14400.0,12.9848,12.9989,12.9753,12.9989,14400.0
2005-04-27 10:50:00,27.54,27.55,27.51,27.53,12000.0,13.0036,13.0084,12.9895,12.9989,12000.0
2005-04-27 10:55:00,27.54,27.56,27.51,27.56,21600.0,13.0036,13.0131,12.9895,13.0131,21600.0
2005-04-27 11:00:00,27.55,27.59,27.54,27.55,11800.0,13.0084,13.0273,13.0036,13.0084,11800.0
2005-04-27 11:05:00,27.53,27.54,27.5,27.5,12800.0,12.9989,13.0036,12.9848,12.9848,12800.0
2005-04-27 11:10:00,27.49,27.53,27.49,27.53,13600.0,12.98,12.9989,12.98,12.9989,13600.0
2005-04-27 11:15:00,27.54,27.57,27.54,27.57,9600.0,13.0036,13.0178,13.0036,13.0178,9600.0
2005-04-27 11:20:00,27.57,27.61,27.57,27.61,7600.0,13.0178,13.0367,13.0178,13.0367,7600.0
2005-04-27 11:25:00,27.65,27.68,27.64,27.67,21600.0,13.0556,13.0698,13.0509,13.065,21600.0
2005-04-27 11:30:00,27.66,27.66,27.57,27.65,17200.0,13.0603,13.0603,13.0178,13.0556,17200.0
2005-04-27 11:35:00,27.67,27.71,27.67,27.69,27000.0,13.065,13.0839,13.065,13.0745,27000.0
2005-04-27 11:40:00,27.67,27.67,27.64,27.64,10000.0,13.065,13.065,13.0509,13.0509,10000.0
2005-04-27 11:45:00,27.63,27.63,27.59,27.59,5600.0,13.0461,13.0461,13.0273,13.0273,5600.0
2005-04-27 11:50:00,27.58,27.61,27.56,27.61,16400.0,13.0225,13.0367,13.0131,13.0367,16400.0
2005-04-27 11:55:00,27.61,27.66,27.6,27.66,17000.0,13.0367,13.0603,13.032,13.0603,17000.0
2005-04-27 12:00:00,27.68,27.73,27.68,27.72,19600.0,13.0698,13.0934,13.0698,13.0886,19600.0
2005-04-27 12:05:00,27.72,27.75,27.72,27.72,21800.0,13.0886,13.1028,13.0886,13.0886,21800.0
2005-04-27 12:10:00,27.71,27.71,27.65,27.65,63000.0,13.0839,13.0839,13.0556,13.0556,63000.0
2005-04-27 12:15:00,27.67,27.69,27.66,27.66,8400.0,13.065,13.0745,13.0603,13.0603,8400.0
2005-04-27 12:20:00,27.65,27.65,27.62,27.64,13600.0,13.0556,13.0556,13.0414,13.0509,13600.0
2005-04-27 12:25:00,27.64,27.64,27.61,27.61,26600.0,13.0509,13.0509,13.0367,13.0367,26600.0
2005-04-27 12:30:00,27.61,27.61,27.56,27.57,22800.0,13.0367,13.0367,13.0131,13.0178,22800.0
2005-04-27 12:35:00,27.57,27.63,27.57,27.63,22800.0,13.0178,13.0461,13.0178,13.0461,22800.0
2005-04-27 12:40:00,27.63,27.66,27.63,27.66,12800.0,13.0461,13.0603,13.0461,13.0603,12800.0
2005-04-27 12:45:00,27.66,27.7,27.64,27.64,26200.0,13.0603,13.0792,13.0509,13.0509,26200.0
2005-04-27 12:50:00,27.64,27.66,27.62,27.66,20000.0,13.0509,13.0603,13.0414,13.0603,20000.0
2005-04-27 12:55:00,27.67,27.68,27.66,27.68,7400.0,13.065,13.0698,13.0603,13.0698,7400.0
2005-04-27 13:00:00,27.68,27.72,27.68,27.72,15400.0,13.0698,13.0886,13.0698,13.0886,15400.0
2005-04-27 13:05:00,27.71,27.8,27.71,27.8,19400.0,13.0839,13.1264,13.0839,13.1264,19400.0
2005-04-27 13:10:00,27.8,27.9,27.8,27.84,50000.0,13.1264,13.1736,13.1264,13.1453,50000.0
2005-04-27 13:15:00,27.84,27.87,27.81,27.86,31600.0,13.1453,13.1595,13.1311,13.1547,31600.0
2005-04-27 13:20:00,27.86,27.88,27.78,27.78,16000.0,13.1547,13.1642,13.117,13.117,16000.0
2005-04-27 13:25:00,27.8,27.81,27.79,27.79,7200.0,13.1264,13.1311,13.1217,13.1217,7200.0
2005-04-27 13:30:00,27.79,27.83,27.79,27.83,8000.0,13.1217,13.1406,13.1217,13.1406,8000.0
2005-04-27 13:35:00,27.83,27.83,27.8,27.81,13000.0,13.1406,13.1406,13.1264,13.1311,13000.0
2005-04-27 13:40:00,27.83,27.83,27.81,27.81,2800.0,13.1406,13.1406,13.1311,13.1311,2800.0
2005-04-27 13:45:00,27.81,27.84,27.81,27.84,6600.0,13.1311,13.1453,13.1311,13.1453,6600.0
2005-04-27 13:50:00,27.84,27.86,27.84,27.86,4000.0,13.1453,13.1547,13.1453,13.1547,4000.0
2005-04-27 13:55:00,27.86,27.88,27.86,27.88,4600.0,13.1547,13.1642,13.1547,13.1642,4600.0
2005-04-27 14:00:00,27.89,27.9,27.86,27.87,11600.0,13.1689,13.1736,13.1547,13.1595,11600.0
2005-04-27 14:05:00,27.87,27.89,27.86,27.87,5000.0,13.1595,13.1689,13.1547,13.1595,5000.0
2005-04-27 14:10:00,27.86,27.86,27.8,27.84,18200.0,13.1547,13.1547,13.1264,13.1453,18200.0
2005-04-27 14:15:00,27.84,27.88,27.83,27.88,21200.0,13.1453,13.1642,13.1406,13.1642,21200.0
2005-04-27 14:20:00,27.88,27.88,27.87,27.87,21600.0,13.1642,13.1642,13.1595,13.1595,21600.0
2005-04-27 14:25:00,27.88,27.92,27.86,27.92,16000.0,13.1642,13.1831,13.1547,13.1831,16000.0
2005-04-27 14:30:00,27.92,27.95,27.89,27.91,23400.0,13.1831,13.1972,13.1689,13.1784,23400.0
2005-04-27 14:35:00,27.91,27.91,27.85,27.85,22000.0,13.1784,13.1784,13.15,13.15,22000.0
2005-04-27 14:40:00,27.84,27.9,27.83,27.89,22600.0,13.1453,13.1736,13.1406,13.1689,22600.0
2005-04-27 14:45:00,27.88,27.91,27.88,27.88,11000.0,13.1642,13.1784,13.1642,13.1642,11000.0
2005-04-27 14:50:00,27.87,27.95,27.86,27.92,20200.0,13.1595,13.1972,13.1547,13.1831,20200.0
2005-04-27 14:55:00,27.92,27.95,27.9,27.93,13000.0,13.1831,13.1972,13.1736,13.1878,13000.0
2005-04-27 15:00:00,27.93,27.99,27.93,27.99,14000.0,13.1878,13.2161,13.1878,13.2161,14000.0
2005-04-27 15:05:00,27.99,27.99,27.93,27.93,18600.0,13.2161,13.2161,13.1878,13.1878,18600.0
2005-04-27 15:10:00,27.93,27.98,27.93,27.94,17600.0,13.1878,13.2114,13.1878,13.1925,17600.0
2005-04-27 15:15:00,27.95,28.0,27.95,27.99,28400.0,13.1972,13.2208,13.1972,13.2161,28400.0
2005-04-27 15:20:00,27.98,27.98,27.95,27.97,18200.0,13.2114,13.2114,13.1972,13.2067,18200.0
2005-04-27 15:25:00,27.97,27.97,27.89,27.91,17000.0,13.2067,13.2067,13.1689,13.1784,17000.0
2005-04-27 15:30:00,27.9,27.91,27.89,27.9,45200.0,13.1736,13.1784,13.1689,13.1736,45200.0
2005-04-27 15:35:00,27.89,27.93,27.88,27.92,44600.0,13.1689,13.1878,13.1642,13.1831,44600.0
2005-04-27 15:40:00,27.92,27.94,27.91,27.91,34200.0,13.1831,13.1925,13.1784,13.1784,34200.0
2005-04-27 15:45:00,27.92,27.93,27.89,27.9,32800.0,13.1831,13.1878,13.1689,13.1736,32800.0
2005-04-27 15:50:00,27.89,27.92,27.88,27.9,25600.0,13.1689,13.1831,13.1642,13.1736,25600.0
2005-04-27 15:55:00,27.88,27.94,27.86,27.93,38800.0,13.1642,13.1925,13.1547,13.1878,38800.0
2005-04-28 09:30:00,27.79,27.83,27.79,27.83,24600.0,13.1217,13.1406,13.1217,13.1406,24600.0
2005-04-28 09:35:00,27.85,27.9,27.85,27.9,3600.0,13.15,13.1736,13.15,13.1736,3600.0
2005-04-28 09:40:00,27.88,27.88,27.88,27.88,600.0,13.1642,13.1642,13.1642,13.1642,600.0
2005-04-28 09:45:00,27.9,28.0,27.9,27.93,51800.0,13.1736,13.2208,13.1736,13.1878,51800.0
2005-04-28 09:50:00,27.93,27.93,27.85,27.9,49800.0,13.1878,13.1878,13.15,13.1736,49800.0
2005-04-28 09:55:00,27.9,27.95,27.86,27.86,46400.0,13.1736,13.1972,13.1547,13.1547,46400.0
2005-04-28 10:00:00,27.85,27.93,27.85,27.92,18000.0,13.15,13.1878,13.15,13.1831,18000.0
2005-04-28 10:05:00,27.92,27.92,27.86,27.91,21000.0,13.1831,13.1831,13.1547,13.1784,21000.0
2005-04-28 10:10:00,27.91,27.95,27.81,27.9,30400.0,13.1784,13.1972,13.1311,13.1736,30400.0
2005-04-28 10:15:00,27.9,27.93,27.87,27.93,38800.0,13.1736,13.1878,13.1595,13.1878,38800.0
2005-04-28 10:20:00,27.92,27.98,27.91,27.97,21600.0,13.1831,13.2114,13.1784,13.2067,21600.0
2005-04-28 10:25:00,27.97,27.97,27.95,27.97,14800.0,13.2067,13.2067,13.1972,13.2067,14800.0
2005-04-28 10:30:00,27.98,28.09,27.98,28.04,31000.0,13.2114,13.2633,13.2114,13.2397,31000.0
2005-04-28 10:35:00,28.06,28.06,28.0,28.04,24200.0,13.2492,13.2492,13.2208,13.2397,24200.0
2005-04-28 10:40:00,28.04,28.07,28.03,28.07,11000.0,13.2397,13.2539,13.235,13.2539,11000.0
2005-04-28 10:45:00,28.07,28.13,28.07,28.12,25000.0,13.2539,13.2822,13.2539,13.2775,25000.0
2005-04-28 10:50:00,28.13,28.16,28.13,28.16,9600.0,13.2822,13.2964,13.2822,13.2964,9600.0
2005-04-28 10:55:00,28.15,28.18,28.14,28.16,38200.0,13.2917,13.3058,13.287,13.2964,38200.0
2005-04-28 11:00:00,28.16,28.17,28.14,28.16,9600.0,13.2964,13.3011,13.287,13.2964,9600.0
2005-04-28 11:05:00,28.16,28.23,28.16,28.23,18600.0,13.2964,13.3294,13.2964,13.3294,18600.0
2005-04-28 11:10:00,28.24,28.25,28.22,28.25,28400.0,13.3342,13.3389,13.3247,13.3389,28400.0
2005-04-28 11:15:00,28.27,28.32,28.27,28.31,32600.0,13.3483,13.3719,13.3483,13.3672,32600.0
2005-04-28 11:20:00,28.32,28.39,28.31,28.39,28400.0,13.3719,13.405,13.3672,13.405,28400.0
2005-04-28 11:25:00,28.38,28.38,28.36,28.36,29200.0,13.4003,13.4003,13.3908,13.3908,29200.0
2005-04-28 11:30:00,28.32,28.33,28.28,28.28,28600.0,13.3719,13.3767,13.3531,13.3531,28600.0
2005-04-28 11:35:00,28.26,28.34,28.26,28.32,33800.0,13.3436,13.3814,13.3436,13.3719,33800.0
2005-04-28 11:40:00,28.32,28.33,28.31,28.31,23400.0,13.3719,13.3767,13.3672,13.3672,23400.0
2005-04-28 11:45:00,28.31,28.34,28.27,28.33,10400.0,13.3672,13.3814,13.3483,13.3767,10400.0
2005-04-28 11:50:00,28.33,28.38,28.33,28.37,19000.0,13.3767,13.4003,13.3767,13.3956,19000.0
2005-04-28 11:55:00,28.38,28.39,28.33,28.38,14600.0,13.4003,13.405,13.3767,13.4003,14600.0
2005-04-28 12:00:00,28.36,28.38,28.35,28.35,9600.0,13.3908,13.4003,13.3861,13.3861,9600.0
2005-04-28 12:05:00,28.34,28.34,28.28,28.32,22000.0,13.3814,13.3814,13.3531,13.3719,22000.0
2005-04-28 12:10:00,28.31,28.33,28.3,28.33,21000.0,13.3672,13.3767,13.3625,13.3767,21000.0
2005-04-28 12:15:00,28.33,28.42,28.33,28.42,18800.0,13.3767,13.4192,13.3767,13.4192,18800.0
2005-04-28 12:20:00,28.42,28.42,28.38,28.38,14200.0,13.4192,13.4192,13.4003,13.4003,14200.0
2005-04-28 12:25:00,28.38,28.43,28.38,28.43,10800.0,13.4003,13.4239,13.4003,13.4239,10800.0
2005-04-28 12:30:00,28.41,28.47,28.41,28.45,17800.0,13.4144,13.4428,13.4144,13.4333,17800.0
2005-04-28 12:35:00,28.46,28.46,28.43,28.44,18600.0,13.438,13.438,13.4239,13.4286,18600.0
2005-04-28 12:40:00,28.45,28.53,28.45,28.53,33000.0,13.4333,13.4711,13.4333,13.4711,33000.0
2005-04-28 12:45:00,28.53,28.55,28.53,28.53,27200.0,13.4711,13.4805,13.4711,13.4711,27200.0
2005-04-28 12:50:00,28.53,28.58,28.53,28.57,21600.0,13.4711,13.4947,13.4711,13.49,21600.0
2005-04-28 12:55:00,28.57,28.57,28.54,28.54,7600.0,13.49,13.49,13.4758,13.4758,7600.0
2005-04-28 13:00:00,28.55,28.6,28.55,28.6,17600.0,13.4805,13.5041,13.4805,13.5041,17600.0
2005-04-28 13:05:00,28.6,28.61,28.59,28.6,21200.0,13.5041,13.5089,13.4994,13.5041,21200.0
2005-04-28 13:10:00,28.6,28.61,28.6,28.61,14800.0,13.5041,13.5089,13.5041,13.5089,14800.0
2005-04-28 13:15:00,28.61,28.61,28.58,28.58,19600.0,13.5089,13.5089,13.4947,13.4947,19600.0
2005-04-28 13:20:00,28.58,28.61,28.58,28.59,45800.0,13.4947,13.5089,13.4947,13.4994,45800.0
2005-04-28 13:25:00,28.59,28.6,28.58,28.6,21800.0,13.4994,13.5041,13.4947,13.5041,21800.0
2005-04-28 13:30:00,28.6,28.6,28.55,28.55,16400.0,13.5041,13.5041,13.4805,13.4805,16400.0
2005-04-28 13:35:00,28.55,28.55,28.5,28.52,19800.0,13.4805,13.4805,13.4569,13.4664,19800.0
2005-04-28 13:40:00,28.52,28.58,28.5,28.53,17000.0,13.4664,13.4947,13.4569,13.4711,17000.0
2005-04-28 13:45:00,28.54,28.55,28.5,28.51,13200.0,13.4758,13.4805,13.4569,13.4617,13200.0
2005-04-28 13:50:00,28.53,28.54,28.52,28.54,15600.0,13.4711,13.4758,13.4664,13.4758,15600.0
2005-04-28 13:55:00,28.54,28.58,28.53,28.53,13400.0,13.4758,13.4947,13.4711,13.4711,13400.0
2005-04-28 14:00:00,28.53,28.58,28.52,28.58,14600.0,13.4711,13.4947,13.4664,13.4947,14600.0
2005-04-28 14:05:00,28.56,28.6,28.5,28.5,34800.0,13.4853,13.5041,13.4569,13.4569,34800.0
2005-04-28 14:10:00,28.52,28.56,28.5,28.54,28400.0,13.4664,13.4853,13.4569,13.4758,28400.0
2005-04-28 14:15:00,28.53,28.57,28.5,28.5,17600.0,13.4711,13.49,13.4569,13.4569,17600.0
2005-04-28 14:20:00,28.5,28.5,28.47,28.48,17800.0,13.4569,13.4569,13.4428,13.4475,17800.0
2005-04-28 14:25:00,28.48,28.5,28.41,28.47,30800.0,13.4475,13.4569,13.4144,13.4428,30800.0
2005-04-28 14:30:00,28.45,28.45,28.39,28.4,27200.0,13.4333,13.4333,13.405,13.4097,27200.0
2005-04-28 14:35:00,28.39,28.4,28.35,28.37,42000.0,13.405,13.4097,13.3861,13.3956,42000.0
2005-04-28 14:40:00,28.36,28.36,28.35,28.35,40400.0,13.3908,13.3908,13.3861,13.3861,40400.0
2005-04-28 14:45:00,28.35,28.35,28.28,28.29,29800.0,13.3861,13.3861,13.3531,13.3578,29800.0
2005-04-28 14:50:00,28.27,28.35,28.22,28.34,53000.0,13.3483,13.3861,13.3247,13.3814,53000.0
2005-04-28 14:55:00,28.36,28.39,28.29,28.33,61600.0,13.3908,13.405,13.3578,13.3767,61600.0
2005-04-28 15:00:00,28.33,28.34,28.3,28.32,29200.0,13.3767,13.3814,13.3625,13.3719,29200.0
2005-04-28 15:05:00,28.32,28.36,28.31,28.35,41800.0,13.3719,13.3908,13.3672,13.3861,41800.0
2005-04-28 15:10:00,28.35,28.39,28.35,28.37,38200.0,13.3861,13.405,13.3861,13.3956,38200.0
2005-04-28 15:15:00,28.36,28.37,28.36,28.37,43800.0,13.3908,13.3956,13.3908,13.3956,43800.0
2005-04-28 15:20:00,28.36,28.37,28.32,28.34,34000.0,13.3908,13.3956,13.3719,13.3814,34000.0
2005-04-28 15:25:00,28.34,28.35,28.31,28.31,21400.0,13.3814,13.3861,13.3672,13.3672,21400.0
2005-04-28 15:30:00,28.31,28.31,28.28,28.28,56800.0,13.3672,13.3672,13.3531,13.3531,56800.0
2005-04-28 15:35:00,28.28,28.33,28.27,28.28,45200.0,13.3531,13.3767,13.3483,13.3531,45200.0
2005-04-28 15:40:00,28.28,28.31,28.27,28.3,42200.0,13.3531,13.3672,13.3483,13.3625,42200.0
2005-04-28 15:45:00,28.31,28.31,28.25,28.25,16600.0,13.3672,13.3672,13.3389,13.3389,16600.0
2005-04-28 15:50:00,28.25,28.25,28.24,28.24,26800.0,13.3389,13.3389,13.3342,13.3342,26800.0
2005-04-28 15:55:00,28.24,28.27,28.24,28.27,46400.0,13.3342,13.3483,13.3342,13.3483,46400.0
2005-04-29 09:30:00,28.37,28.37,28.27,28.31,29600.0,13.3956,13.3956,13.3483,13.3672,29600.0
2005-04-29 09:35:00,28.31,28.4,28.31,28.35,9200.0,13.3672,13.4097,13.3672,13.3861,9200.0
2005-04-29 09:40:00,28.35,28.35,28.29,28.31,20200.0,13.3861,13.3861,13.3578,13.3672,20200.0
2005-04-29 09:45:00,28.33,28.35,28.31,28.33,10600.0,13.3767,13.3861,13.3672,13.3767,10600.0
2005-04-29 09:50:00,28.33,28.34,28.31,28.34,6000.0,13.3767,13.3814,13.3672,13.3814,6000.0
2005-04-29 09:55:00,28.32,28.34,28.31,28.33,84000.0,13.3719,13.3814,13.3672,13.3767,84000.0
2005-04-29 10:00:00,28.33,28.35,28.27,28.34,38400.0,13.3767,13.3861,13.3483,13.3814,38400.0
2005-04-29 10:05:00,28.34,28.35,28.28,28.3,45000.0,13.3814,13.3861,13.3531,13.3625,45000.0
2005-04-29 10:10:00,28.3,28.31,28.22,28.24,46000.0,13.3625,13.3672,13.3247,13.3342,46000.0
2005-04-29 10:15:00,28.23,28.33,28.23,28.32,83200.0,13.3294,13.3767,13.3294,13.3719,83200.0
2005-04-29 10:20:00,28.32,28.32,28.3,28.3,14200.0,13.3719,13.3719,13.3625,13.3625,14200.0
2005-04-29 10:25:00,28.25,28.25,28.2,28.25,30400.0,13.3389,13.3389,13.3153,13.3389,30400.0
2005-04-29 10:30:00,28.24,28.3,28.24,28.28,20600.0,13.3342,13.3625,13.3342,13.3531,20600.0
2005-04-29 10:35:00,28.28,28.29,28.25,28.25,23400.0,13.3531,13.3578,13.3389,13.3389,23400.0
2005-04-29 10:40:00,28.25,28.29,28.25,28.25,45800.0,13.3389,13.3578,13.3389,13.3389,45800.0
2005-04-29 10:45:00,28.24,28.25,28.21,28.24,18800.0,13.3342,13.3389,13.32,13.3342,18800.0
2005-04-29 10:50:00,28.24,28.3,28.2,28.3,31400.0,13.3342,13.3625,13.3153,13.3625,31400.0
2005-04-29 10:55:00,28.3,28.34,28.28,28.31,23200.0,13.3625,13.3814,13.3531,13.3672,23200.0
2005-04-29 11:00:00,28.3,28.35,28.3,28.33,26600.0,13.3625,13.3861,13.3625,13.3767,26600.0
2005-04-29 11:05:00,28.34,28.39,28.34,28.39,37800.0,13.3814,13.405,13.3814,13.405,37800.0
2005-04-29 11:10:00,28.39,28.39,28.37,28.39,51800.0,13.405,13.405,13.3956,13.405,51800.0
2005-04-29 11:15:00,28.39,28.45,28.39,28.41,50200.0,13.405,13.4333,13.405,13.4144,50200.0
2005-04-29 11:20:00,28.41,28.45,28.41,28.44,399200.0,13.4144,13.4333,13.4144,13.4286,399200.0
2005-04-29 11:25:00,28.44,28.45,28.43,28.45,22200.0,13.4286,13.4333,13.4239,13.4333,22200.0
2005-04-29 11:30:00,28.45,28.45,28.4,28.4,16400.0,13.4333,13.4333,13.4097,13.4097,16400.0
2005-04-29 11:35:00,28.4,28.45,28.4,28.42,15600.0,13.4097,13.4333,13.4097,13.4192,15600.0
2005-04-29 11:40:00,28.42,28.43,28.4,28.4,6400.0,13.4192,13.4239,13.4097,13.4097,6400.0
2005-04-29 11:45:00,28.39,28.47,28.39,28.43,18200.0,13.405,13.4428,13.405,13.4239,18200.0
2005-04-29 11:50:00,28.43,28.47,28.43,28.43,10200.0,13.4239,13.4428,13.4239,13.4239,10200.0
2005-04-29 11:55:00,28.45,28.5,28.45,28.5,10600.0,13.4333,13.4569,13.4333,13.4569,10600.0
2005-04-29 12:00:00,28.49,28.5,28.45,28.46,9800.0,13.4522,13.4569,13.4333,13.438,9800.0
2005-04-29 12:05:00,28.45,28.45,28.39,28.43,12000.0,13.4333,13.4333,13.405,13.4239,12000.0
2005-04-29 12:10:00,28.42,28.46,28.4,28.43,17400.0,13.4192,13.438,13.4097,13.4239,17400.0
2005-04-29 12:15:00,28.44,28.48,28.41,28.43,22000.0,13.4286,13.4475,13.4144,13.4239,22000.0
2005-04-29 12:20:00,28.43,28.47,28.42,28.45,26200.0,13.4239,13.4428,13.4192,13.4333,26200.0
2005-04-29 12:25:00,28.47,28.49,28.47,28.47,7200.0,13.4428,13.4522,13.4428,13.4428,7200.0
2005-04-29 12:30:00,28.47,28.49,28.46,28.48,20600.0,13.4428,13.4522,13.438,13.4475,20600.0
2005-04-29 12:35:00,28.47,28.5,28.47,28.5,6600.0,13.4428,13.4569,13.4428,13.4569,6600.0
2005-04-29 12:40:00,28.5,28.56,28.5,28.56,16200.0,13.4569,13.4853,13.4569,13.4853,16200.0
2005-04-29 12:45:00,28.54,28.56,28.53,28.54,11400.0,13.4758,13.4853,13.4711,13.4758,11400.0
2005-04-29 12:50:00,28.54,28.59,28.54,28.59,20800.0,13.4758,13.4994,13.4758,13.4994,20800.0
2005-04-29 12:55:00,28.62,28.62,28.61,28.61,27600.0,13.5136,13.5136,13.5089,13.5089,27600.0
2005-04-29 13:00:00,28.61,28.61,28.57,28.57,24400.0,13.5089,13.5089,13.49,13.49,24400.0
2005-04-29 13:05:00,28.57,28.65,28.57,28.64,18200.0,13.49,13.5278,13.49,13.523,18200.0
2005-04-29 13:10:00,28.62,28.66,28.61,28.64,9600.0,13.5136,13.5325,13.5089,13.523,9600.0
2005-04-29 13:15:00,28.63,28.65,28.62,28.63,10600.0,13.5183,13.5278,13.5136,13.5183,10600.0
2005-04-29 13:20:00,28.64,28.66,28.63,28.64,13400.0,13.523,13.5325,13.5183,13.523,13400.0
2005-04-29 13:25:00,28.65,28.65,28.62,28.64,20600.0,13.5278,13.5278,13.5136,13.523,20600.0
2005-04-29 13:30:00,28.64,28.64,28.57,28.61,13000.0,13.523,13.523,13.49,13.5089,13000.0
2005-04-29 13:35:00,28.61,28.61,28.59,28.6,25000.0,13.5089,13.5089,13.4994,13.5041,25000.0
2005-04-29 13:40:00,28.59,28.63,28.59,28.6,9400.0,13.4994,13.5183,13.4994,13.5041,9400.0
2005-04-29 13:45:00,28.59,28.59,28.55,28.55,7400.0,13.4994,13.4994,13.4805,13.4805,7400.0
2005-04-29 13:50:00,28.55,28.59,28.53,28.58,9600.0,13.4805,13.4994,13.4711,13.4947,9600.0
2005-04-29 13:55:00,28.57,28.61,28.55,28.6,14200.0,13.49,13.5089,13.4805,13.5041,14200.0
2005-04-29 14:00:00,28.6,28.63,28.6,28.61,21200.0,13.5041,13.5183,13.5041,13.5089,21200.0
2005-04-29 14:05:00,28.61,28.63,28.59,28.63,16000.0,13.5089,13.5183,13.4994,13.5183,16000.0
2005-04-29 14:10:00,28.62,28.63,28.61,28.63,21400.0,13.5136,13.5183,13.5089,13.5183,21400.0
2005-04-29 14:15:00,28.62,28.63,28.58,28.58,123800.0,13.5136,13.5183,13.4947,13.4947,123800.0
2005-04-29 14:20:00,28.59,28.68,28.59,28.68,27000.0,13.4994,13.5419,13.4994,13.5419,27000.0
2005-04-29 14:25:00,28.68,28.68,28.65,28.67,14000.0,13.5419,13.5419,13.5278,13.5372,14000.0
2005-04-29 14:30:00,28.67,28.72,28.66,28.72,26200.0,13.5372,13.5608,13.5325,13.5608,26200.0
2005-04-29 14:35:00,28.72,28.78,28.68,28.76,25400.0,13.5608,13.5891,13.5419,13.5797,25400.0
2005-04-29 14:40:00,28.75,28.77,28.74,28.77,23800.0,13.575,13.5844,13.5703,13.5844,23800.0
2005-04-29 14:45:00,28.78,28.86,28.78,28.86,35400.0,13.5891,13.6269,13.5891,13.6269,35400.0
2005-04-29 14:50:00,28.86,28.87,28.84,28.86,20800.0,13.6269,13.6316,13.6175,13.6269,20800.0
2005-04-29 14:55:00,28.86,28.89,28.84,28.84,35600.0,13.6269,13.6411,13.6175,13.6175,35600.0
2005-04-29 15:00:00,28.85,28.93,28.85,28.93,46000.0,13.6222,13.66,13.6222,13.66,46000.0
2005-04-29 15:05:00,28.92,28.95,28.92,28.93,46800.0,13.6552,13.6694,13.6552,13.66,46800.0
2005-04-29 15:10:00,28.93,28.99,28.93,28.96,20600.0,13.66,13.6883,13.66,13.6741,20600.0
2005-04-29 15:15:00,28.96,29.04,28.96,29.03,35400.0,13.6741,13.7119,13.6741,13.7072,35400.0
2005-04-29 15:20:00,29.02,29.03,28.96,29.0,37200.0,13.7025,13.7072,13.6741,13.693,37200.0
2005-04-29 15:25:00,29.0,29.08,29.0,29.05,31400.0,13.693,13.7308,13.693,13.7166,31400.0
2005-04-29 15:30:00,29.05,29.06,29.01,29.04,39600.0,13.7166,13.7213,13.6977,13.7119,39600.0
2005-04-29 15:35:00,29.05,29.05,29.0,29.0,37800.0,13.7166,13.7166,13.693,13.693,37800.0
2005-04-29 15:40:00,29.0,29.03,29.0,29.02,86400.0,13.693,13.7072,13.693,13.7025,86400.0
2005-04-29 15:45:00,29.01,29.07,29.01,29.07,59200.0,13.6977,13.7261,13.6977,13.7261,59200.0
2005-04-29 15:50:00,29.06,29.09,29.05,29.05,53800.0,13.7213,13.7355,13.7166,13.7166,53800.0
2005-04-29 15:55:00,29.04,29.06,29.01,29.05,60600.0,13.7119,13.7213,13.6977,13.7166,60600.0
2005-05-02 09:30:00,28.93,28.93,28.9,28.9,47200.0,13.66,13.66,13.6458,13.6458,47200.0
2005-05-02 09:35:00,28.9,28.91,28.9,28.91,48800.0,13.6458,13.6505,13.6458,13.6505,48800.0
2005-05-02 09:40:00,28.91,28.93,28.91,28.92,70400.0,13.6505,13.66,13.6505,13.6552,70400.0
2005-05-02 09:45:00,28.92,28.93,28.92,28.93,92600.0,13.6552,13.66,13.6552,13.66,92600.0
2005-05-02 09:50:00,28.96,28.97,28.96,28.97,30200.0,13.6741,13.6789,13.6741,13.6789,30200.0
2005-05-02 09:55:00,28.97,29.0,28.97,28.97,15400.0,13.6789,13.693,13.6789,13.6789,15400.0
2005-05-02 10:00:00,28.98,28.98,28.92,28.94,27800.0,13.6836,13.6836,13.6552,13.6647,27800.0
2005-05-02 10:05:00,28.95,28.99,28.95,28.99,16400.0,13.6694,13.6883,13.6694,13.6883,16400.0
2005-05-02 10:10:00,29.0,29.0,28.99,29.0,26600.0,13.693,13.693,13.6883,13.693,26600.0
2005-05-02 10:15:00,29.0,29.0,28.97,29.0,21000.0,13.693,13.693,13.6789,13.693,21000.0
2005-05-02 10:20:00,28.99,29.05,28.99,29.03,31400.0,13.6883,13.7166,13.6883,13.7072,31400.0
2005-05-02 10:25:00,29.03,29.04,29.0,29.0,17800.0,13.7072,13.7119,13.693,13.693,17800.0
2005-05-02 10:30:00,29.0,29.02,28.99,29.0,18200.0,13.693,13.7025,13.6883,13.693,18200.0
2005-05-02 10:35:00,29.0,29.0,28.97,28.97,16400.0,13.693,13.693,13.6789,13.6789,16400.0
2005-05-02 10:40:00,28.97,29.0,28.95,29.0,37400.0,13.6789,13.693,13.6694,13.693,37400.0
2005-05-02 10:45:00,28.99,29.0,28.99,29.0,33800.0,13.6883,13.693,13.6883,13.693,33800.0
2005-05-02 10:50:00,28.99,29.0,28.98,29.0,35200.0,13.6883,13.693,13.6836,13.693,35200.0
2005-05-02 10:55:00,29.03,29.05,29.0,29.02,22600.0,13.7072,13.7166,13.693,13.7025,22600.0
2005-05-02 11:00:00,29.02,29.03,29.0,29.0,17600.0,13.7025,13.7072,13.693,13.693,17600.0
2005-05-02 11:05:00,29.01,29.01,29.0,29.01,19400.0,13.6977,13.6977,13.693,13.6977,19400.0
2005-05-02 11:10:00,29.01,29.05,29.0,29.05,32800.0,13.6977,13.7166,13.693,13.7166,32800.0
2005-05-02 11:15:00,29.05,29.08,29.02,29.02,30600.0,13.7166,13.7308,13.7025,13.7025,30600.0
2005-05-02 11:20:00,29.02,29.04,29.0,29.04,7000.0,13.7025,13.7119,13.693,13.7119,7000.0
2005-05-02 11:25:00,29.05,29.06,29.0,29.0,11800.0,13.7166,13.7213,13.693,13.693,11800.0
2005-05-02 11:30:00,29.02,29.04,29.02,29.02,3600.0,13.7025,13.7119,13.7025,13.7025,3600.0
2005-05-02 11:35:00,29.04,29.08,29.04,29.08,9000.0,13.7119,13.7308,13.7119,13.7308,9000.0
2005-05-02 11:40:00,29.09,29.09,29.06,29.08,18400.0,13.7355,13.7355,13.7213,13.7308,18400.0
2005-05-02 11:45:00,29.07,29.1,29.07,29.09,11600.0,13.7261,13.7402,13.7261,13.7355,11600.0
2005-05-02 11:50:00,29.1,29.1,29.03,29.05,9600.0,13.7402,13.7402,13.7072,13.7166,9600.0
2005-05-02 11:55:00,29.06,29.06,29.03,29.06,6400.0,13.7213,13.7213,13.7072,13.7213,6400.0
2005-05-02 12:00:00,29.06,29.06,29.01,29.06,11800.0,13.7213,13.7213,13.6977,13.7213,11800.0
2005-05-02 12:05:00,29.07,29.07,29.0,29.0,23600.0,13.7261,13.7261,13.693,13.693,23600.0
2005-05-02 12:10:00,29.02,29.04,28.98,29.04,14200.0,13.7025,13.7119,13.6836,13.7119,14200.0
2005-05-02 12:15:00,29.05,29.06,29.03,29.03,8200.0,13.7166,13.7213,13.7072,13.7072,8200.0
2005-05-02 12:20:00,29.02,29.06,29.0,29.01,13000.0,13.7025,13.7213,13.693,13.6977,13000.0
2005-05-02 12:25:00,29.0,29.08,29.0,29.05,13400.0,13.693,13.7308,13.693,13.7166,13400.0
2005-05-02 12:30:00,29.05,29.05,28.99,29.0,20400.0,13.7166,13.7166,13.6883,13.693,20400.0
2005-05-02 12:35:00,29.0,29.05,29.0,29.03,20200.0,13.693,13.7166,13.693,13.7072,20200.0
2005-05-02 12:40:00,29.03,29.07,29.03,29.06,7800.0,13.7072,13.7261,13.7072,13.7213,7800.0
2005-05-02 12:45:00,29.06,29.1,29.06,29.1,44600.0,13.7213,13.7402,13.7213,13.7402,44600.0
2005-05-02 12:50:00,29.1,29.11,29.09,29.11,33000.0,13.7402,13.745,13.7355,13.745,33000.0
2005-05-02 12:55:00,29.11,29.11,29.07,29.07,14600.0,13.745,13.745,13.7261,13.7261,14600.0
2005-05-02 13:00:00,29.06,29.07,29.06,29.06,2400.0,13.7213,13.7261,13.7213,13.7213,2400.0
2005-05-02 13:05:00,29.06,29.06,29.04,29.05,11600.0,13.7213,13.7213,13.7119,13.7166,11600.0
2005-05-02 13:10:00,29.06,29.07,29.02,29.02,20800.0,13.7213,13.7261,13.7025,13.7025,20800.0
2005-05-02 13:15:00,29.02,29.02,28.97,28.99,13200.0,13.7025,13.7025,13.6789,13.6883,13200.0
2005-05-02 13:20:00,28.99,29.0,28.99,29.0,14600.0,13.6883,13.693,13.6883,13.693,14600.0
2005-05-02 13:25:00,29.0,29.0,28.98,28.98,18400.0,13.693,13.693,13.6836,13.6836,18400.0
2005-05-02 13:30:00,28.97,28.99,28.96,28.99,23200.0,13.6789,13.6883,13.6741,13.6883,23200.0
2005-05-02 13:35:00,28.98,28.98,28.95,28.95,12600.0,13.6836,13.6836,13.6694,13.6694,12600.0
2005-05-02 13:40:00,28.96,28.99,28.96,28.98,8800.0,13.6741,13.6883,13.6741,13.6836,8800.0
2005-05-02 13:45:00,28.97,29.0,28.97,29.0,14800.0,13.6789,13.693,13.6789,13.693,14800.0
2005-05-02 13:50:00,29.0,29.0,29.0,29.0,3400.0,13.693,13.693,13.693,13.693,3400.0
2005-05-02 13:55:00,29.0,29.04,28.99,29.01,19000.0,13.693,13.7119,13.6883,13.6977,19000.0
2005-05-02 14:00:00,29.0,29.0,28.99,28.99,11400.0,13.693,13.693,13.6883,13.6883,11400.0
2005-05-02 14:05:00,28.93,28.96,28.91,28.91,23200.0,13.66,13.6741,13.6505,13.6505,23200.0
2005-05-02 14:10:00,28.89,28.95,28.89,28.95,15600.0,13.6411,13.6694,13.6411,13.6694,15600.0
2005-05-02 14:15:00,28.95,28.99,28.92,28.99,13600.0,13.6694,13.6883,13.6552,13.6883,13600.0
2005-05-02 14:20:00,28.99,28.99,28.95,28.96,7600.0,13.6883,13.6883,13.6694,13.6741,7600.0
2005-05-02 14:25:00,28.96,28.99,28.96,28.96,5800.0,13.6741,13.6883,13.6741,13.6741,5800.0
2005-05-02 14:30:00,28.95,28.96,28.95,28.96,7000.0,13.6694,13.6741,13.6694,13.6741,7000.0
2005-05-02 14:35:00,28.97,29.0,28.95,28.99,130400.0,13.6789,13.693,13.6694,13.6883,130400.0
2005-05-02 14:40:00,29.0,29.03,28.98,29.0,18200.0,13.693,13.7072,13.6836,13.693,18200.0
2005-05-02 14:45:00,28.99,29.0,28.98,28.99,17400.0,13.6883,13.693,13.6836,13.6883,17400.0
2005-05-02 14:50:00,28.99,28.99,28.95,28.96,14600.0,13.6883,13.6883,13.6694,13.6741,14600.0
2005-05-02 14:55:00,28.95,29.03,28.95,29.02,11000.0,13.6694,13.7072,13.6694,13.7025,11000.0
2005-05-02 15:00:00,29.0,29.0,28.97,29.0,17400.0,13.693,13.693,13.6789,13.693,17400.0
2005-05-02 15:05:00,29.0,29.02,28.99,29.02,13400.0,13.693,13.7025,13.6883,13.7025,13400.0
2005-05-02 15:10:00,29.02,29.02,28.99,29.02,13800.0,13.7025,13.7025,13.6883,13.7025,13800.0
2005-05-02 15:15:00,29.03,29.03,29.0,29.0,9000.0,13.7072,13.7072,13.693,13.693,9000.0
2005-05-02 15:20:00,28.99,29.02,28.98,29.02,16600.0,13.6883,13.7025,13.6836,13.7025,16600.0
2005-05-02 15:25:00,29.02,29.04,29.0,29.04,25600.0,13.7025,13.7119,13.693,13.7119,25600.0
2005-05-02 15:30:00,29.04,29.06,29.04,29.04,25800.0,13.7119,13.7213,13.7119,13.7119,25800.0
2005-05-02 15:35:00,29.04,29.05,29.03,29.05,12600.0,13.7119,13.7166,13.7072,13.7166,12600.0
2005-05-02 15:40:00,29.05,29.08,29.04,29.08,32000.0,13.7166,13.7308,13.7119,13.7308,32000.0
2005-05-02 15:45:00,29.08,29.08,29.04,29.07,17200.0,13.7308,13.7308,13.7119,13.7261,17200.0
2005-05-02 15:50:00,29.08,29.09,29.07,29.08,44800.0,13.7308,13.7355,13.7261,13.7308,44800.0
2005-05-02 15:55:00,29.09,29.14,29.09,29.14,70800.0,13.7355,13.7591,13.7355,13.7591,70800.0
2005-05-03 09:30:00,28.98,29.0,28.97,29.0,40600.0,13.6836,13.693,13.6789,13.693,40600.0
2005-05-03 09:35:00,29.0,29.0,28.91,28.91,9400.0,13.693,13.693,13.6505,13.6505,9400.0
2005-05-03 09:40:00,28.95,28.95,28.9,28.95,33800.0,13.6694,13.6694,13.6458,13.6694,33800.0
2005-05-03 09:45:00,28.95,29.04,28.93,29.04,43600.0,13.6694,13.7119,13.66,13.7119,43600.0
2005-05-03 09:50:00,29.01,29.02,28.92,28.96,32400.0,13.6977,13.7025,13.6552,13.6741,32400.0
2005-05-03 09:55:00,28.95,29.0,28.93,29.0,26200.0,13.6694,13.693,13.66,13.693,26200.0
2005-05-03 10:00:00,29.0,29.08,29.0,29.08,27400.0,13.693,13.7308,13.693,13.7308,27400.0
2005-05-03 10:05:00,29.07,29.07,28.97,28.98,17800.0,13.7261,13.7261,13.6789,13.6836,17800.0
2005-05-03 10:10:00,28.98,29.0,28.9,28.9,19200.0,13.6836,13.693,13.6458,13.6458,19200.0
2005-05-03 10:15:00,28.87,28.88,28.8,28.83,33800.0,13.6316,13.6364,13.5986,13.6127,33800.0
2005-05-03 10:20:00,28.83,28.89,28.83,28.89,27200.0,13.6127,13.6411,13.6127,13.6411,27200.0
2005-05-03 10:25:00,28.89,28.93,28.86,28.88,27600.0,13.6411,13.66,13.6269,13.6364,27600.0
2005-05-03 10:30:00,28.88,28.88,28.84,28.86,19200.0,13.6364,13.6364,13.6175,13.6269,19200.0
2005-05-03 10:35:00,28.86,28.91,28.86,28.89,45800.0,13.6269,13.6505,13.6269,13.6411,45800.0
2005-05-03 10:40:00,28.88,28.91,28.88,28.9,24000.0,13.6364,13.6505,13.6364,13.6458,24000.0
2005-05-03 10:45:00,28.9,28.92,28.89,28.89,26000.0,13.6458,13.6552,13.6411,13.6411,26000.0
2005-05-03 10:50:00,28.89,28.89,28.86,28.86,14000.0,13.6411,13.6411,13.6269,13.6269,14000.0
2005-05-03 10:55:00,28.87,28.89,28.87,28.89,11000.0,13.6316,13.6411,13.6316,13.6411,11000.0
2005-05-03 11:00:00,28.88,28.89,28.88,28.88,10000.0,13.6364,13.6411,13.6364,13.6364,10000.0
2005-05-03 11:05:00,28.88,28.91,28.88,28.89,12800.0,13.6364,13.6505,13.6364,13.6411,12800.0
2005-05-03 11:10:00,28.88,28.9,28.85,28.86,18000.0,13.6364,13.6458,13.6222,13.6269,18000.0
2005-05-03 11:15:00,28.88,28.91,28.86,28.91,24600.0,13.6364,13.6505,13.6269,13.6505,24600.0
2005-05-03 11:20:00,28.93,28.93,28.89,28.91,22200.0,13.66,13.66,13.6411,13.6505,22200.0
2005-05-03 11:25:00,28.89,28.92,28.89,28.91,5000.0,13.6411,13.6552,13.6411,13.6505,5000.0
2005-05-03 11:30:00,28.9,28.93,28.9,28.91,5400.0,13.6458,13.66,13.6458,13.6505,5400.0
2005-05-03 11:35:00,28.91,28.96,28.91,28.95,14200.0,13.6505,13.6741,13.6505,13.6694,14200.0
2005-05-03 11:40:00,28.96,28.96,28.92,28.93,25800.0,13.6741,13.6741,13.6552,13.66,25800.0
2005-05-03 11:45:00,28.93,28.93,28.89,28.89,14600.0,13.66,13.66,13.6411,13.6411,14600.0
2005-05-03 11:50:00,28.9,28.9,28.88,28.89,12400.0,13.6458,13.6458,13.6364,13.6411,12400.0
2005-05-03 11:55:00,28.89,28.89,28.86,28.88,6600.0,13.6411,13.6411,13.6269,13.6364,6600.0
2005-05-03 12:00:00,28.88,28.92,28.88,28.92,8800.0,13.6364,13.6552,13.6364,13.6552,8800.0
2005-05-03 12:05:00,28.93,28.96,28.92,28.96,262200.0,13.66,13.6741,13.6552,13.6741,262200.0
2005-05-03 12:10:00,28.96,28.96,28.92,28.92,12200.0,13.6741,13.6741,13.6552,13.6552,12200.0
2005-05-03 12:15:00,28.93,28.94,28.93,28.93,1600.0,13.66,13.6647,13.66,13.66,1600.0
2005-05-03 12:20:00,28.93,28.94,28.93,28.94,2200.0,13.66,13.6647,13.66,13.6647,2200.0
2005-05-03 12:25:00,28.95,28.99,28.93,28.93,21600.0,13.6694,13.6883,13.66,13.66,21600.0
2005-05-03 12:30:00,28.95,28.95,28.9,28.9,10200.0,13.6694,13.6694,13.6458,13.6458,10200.0
2005-05-03 12:35:00,28.91,28.93,28.9,28.92,13000.0,13.6505,13.66,13.6458,13.6552,13000.0
2005-05-03 12:40:00,28.91,28.93,28.9,28.93,8800.0,13.6505,13.66,13.6458,13.66,8800.0
2005-05-03 12:45:00,28.93,28.93,28.9,28.9,11400.0,13.66,13.66,13.6458,13.6458,11400.0
2005-05-03 12:50:00,28.91,28.91,28.88,28.88,7000.0,13.6505,13.6505,13.6364,13.6364,7000.0
2005-05-03 12:55:00,28.87,28.92,28.87,28.91,22600.0,13.6316,13.6552,13.6316,13.6505,22600.0
2005-05-03 13:00:00,28.91,28.91,28.87,28.88,12400.0,13.6505,13.6505,13.6316,13.6364,12400.0
2005-05-03 13:05:00,28.87,28.89,28.84,28.85,20400.0,13.6316,13.6411,13.6175,13.6222,20400.0
2005-05-03 13:10:00,28.84,28.86,28.84,28.85,8800.0,13.6175,13.6269,13.6175,13.6222,8800.0
2005-05-03 13:15:00,28.85,28.85,28.83,28.83,8600.0,13.6222,13.6222,13.6127,13.6127,8600.0
2005-05-03 13:20:00,28.83,28.84,28.82,28.82,14600.0,13.6127,13.6175,13.608,13.608,14600.0
2005-05-03 13:25:00,28.82,28.87,28.82,28.82,27000.0,13.608,13.6316,13.608,13.608,27000.0
2005-05-03 13:30:00,28.82,28.85,28.82,28.83,27000.0,13.608,13.6222,13.608,13.6127,27000.0
2005-05-03 13:35:00,28.83,28.83,28.8,28.81,28800.0,13.6127,13.6127,13.5986,13.6033,28800.0
2005-05-03 13:40:00,28.81,28.81,28.8,28.81,10600.0,13.6033,13.6033,13.5986,13.6033,10600.0
2005-05-03 13:45:00,28.81,28.82,28.8,28.8,15000.0,13.6033,13.608,13.5986,13.5986,15000.0
2005-05-03 13:50:00,28.81,28.86,28.8,28.86,16200.0,13.6033,13.6269,13.5986,13.6269,16200.0
2005-05-03 13:55:00,28.86,28.89,28.83,28.83,17200.0,13.6269,13.6411,13.6127,13.6127,17200.0
2005-05-03 14:00:00,28.84,28.88,28.84,28.87,10000.0,13.6175,13.6364,13.6175,13.6316,10000.0
2005-05-03 14:05:00,28.87,28.88,28.82,28.82,33400.0,13.6316,13.6364,13.608,13.608,33400.0
2005-05-03 14:10:00,28.82,28.84,28.82,28.83,12600.0,13.608,13.6175,13.608,13.6127,12600.0
2005-05-03 14:15:00,28.8,28.84,28.71,28.74,38600.0,13.5986,13.6175,13.5561,13.5703,38600.0
2005-05-03 14:20:00,28.73,28.8,28.71,28.8,34400.0,13.5655,13.5986,13.5561,13.5986,34400.0
2005-05-03 14:25:00,28.8,28.82,28.77,28.78,51600.0,13.5986,13.608,13.5844,13.5891,51600.0
2005-05-03 14:30:00,28.77,28.83,28.76,28.83,51600.0,13.5844,13.6127,13.5797,13.6127,51600.0
2005-05-03 14:35:00,28.83,28.83,28.79,28.8,36800.0,13.6127,13.6127,13.5939,13.5986,36800.0
2005-05-03 14:40:00,28.78,28.89,28.75,28.84,65800.0,13.5891,13.6411,13.575,13.6175,65800.0
2005-05-03 14:45:00,28.85,28.89,28.78,28.85,36200.0,13.6222,13.6411,13.5891,13.6222,36200.0
2005-05-03 14:50:00,28.85,28.86,28.82,28.84,18400.0,13.6222,13.6269,13.608,13.6175,18400.0
2005-05-03 14:55:00,28.86,28.86,28.79,28.83,14000.0,13.6269,13.6269,13.5939,13.6127,14000.0
2005-05-03 15:00:00,28.83,28.83,28.75,28.75,12000.0,13.6127,13.6127,13.575,13.575,12000.0
2005-05-03 15:05:00,28.75,28.75,28.59,28.63,26600.0,13.575,13.575,13.4994,13.5183,26600.0
2005-05-03 15:10:00,28.62,28.71,28.62,28.71,25400.0,13.5136,13.5561,13.5136,13.5561,25400.0
2005-05-03 15:15:00,28.71,28.72,28.62,28.66,30600.0,13.5561,13.5608,13.5136,13.5325,30600.0
2005-05-03 15:20:00,28.69,28.76,28.68,28.75,32800.0,13.5466,13.5797,13.5419,13.575,32800.0
2005-05-03 15:25:00,28.74,28.79,28.72,28.78,31200.0,13.5703,13.5939,13.5608,13.5891,31200.0
2005-05-03 15:30:00,28.78,28.79,28.7,28.72,19000.0,13.5891,13.5939,13.5514,13.5608,19000.0
2005-05-03 15:35:00,28.7,28.7,28.65,28.68,43800.0,13.5514,13.5514,13.5278,13.5419,43800.0
2005-05-03 15:40:00,28.67,28.68,28.6,28.61,34200.0,13.5372,13.5419,13.5041,13.5089,34200.0
2005-05-03 15:45:00,28.62,28.65,28.61,28.62,29200.0,13.5136,13.5278,13.5089,13.5136,29200.0
2005-05-03 15:50:00,28.62,28.63,28.6,28.61,27000.0,13.5136,13.5183,13.5041,13.5089,27000.0
2005-05-03 15:55:00,28.62,28.75,28.59,28.73,62000.0,13.5136,13.575,13.4994,13.5655,62000.0
2005-05-04 09:30:00,28.65,28.86,28.65,28.84,34800.0,13.5278,13.6269,13.5278,13.6175,34800.0
2005-05-04 09:35:00,28.83,28.83,28.8,28.8,15600.0,13.6127,13.6127,13.5986,13.5986,15600.0
2005-05-04 09:40:00,28.8,28.86,28.79,28.79,24000.0,13.5986,13.6269,13.5939,13.5939,24000.0
2005-05-04 09:45:00,28.8,28.8,28.6,28.65,48600.0,13.5986,13.5986,13.5041,13.5278,48600.0
2005-05-04 09:50:00,28.65,28.65,28.59,28.59,25200.0,13.5278,13.5278,13.4994,13.4994,25200.0
2005-05-04 09:55:00,28.59,28.65,28.52,28.63,34600.0,13.4994,13.5278,13.4664,13.5183,34600.0
2005-05-04 10:00:00,28.64,28.69,28.57,28.68,35000.0,13.523,13.5466,13.49,13.5419,35000.0
2005-05-04 10:05:00,28.68,28.69,28.63,28.65,19600.0,13.5419,13.5466,13.5183,13.5278,19600.0
2005-05-04 10:10:00,28.64,28.68,28.6,28.66,33400.0,13.523,13.5419,13.5041,13.5325,33400.0
2005-05-04 10:15:00,28.66,28.68,28.61,28.62,20600.0,13.5325,13.5419,13.5089,13.5136,20600.0
2005-05-04 10:20:00,28.61,28.72,28.6,28.7,16800.0,13.5089,13.5608,13.5041,13.5514,16800.0
2005-05-04 10:25:00,28.71,28.71,28.63,28.65,24000.0,13.5561,13.5561,13.5183,13.5278,24000.0
2005-05-04 10:30:00,28.65,28.7,28.65,28.7,31600.0,13.5278,13.5514,13.5278,13.5514,31600.0
2005-05-04 10:35:00,28.72,28.75,28.72,28.72,24600.0,13.5608,13.575,13.5608,13.5608,24600.0
2005-05-04 10:40:00,28.74,28.75,28.61,28.64,21000.0,13.5703,13.575,13.5089,13.523,21000.0
2005-05-04 10:45:00,28.64,28.65,28.61,28.62,17400.0,13.523,13.5278,13.5089,13.5136,17400.0
2005-05-04 10:50:00,28.64,28.67,28.59,28.63,18600.0,13.523,13.5372,13.4994,13.5183,18600.0
2005-05-04 10:55:00,28.63,28.63,28.58,28.59,14800.0,13.5183,13.5183,13.4947,13.4994,14800.0
2005-05-04 11:00:00,28.59,28.6,28.56,28.6,17200.0,13.4994,13.5041,13.4853,13.5041,17200.0
2005-05-04 11:05:00,28.59,28.61,28.58,28.59,10600.0,13.4994,13.5089,13.4947,13.4994,10600.0
2005-05-04 11:10:00,28.59,28.62,28.57,28.59,21400.0,13.4994,13.5136,13.49,13.4994,21400.0
2005-05-04 11:15:00,28.59,28.59,28.55,28.59,23200.0,13.4994,13.4994,13.4805,13.4994,23200.0
2005-05-04 11:20:00,28.59,28.59,28.5,28.55,22600.0,13.4994,13.4994,13.4569,13.4805,22600.0
2005-05-04 11:25:00,28.55,28.65,28.55,28.61,35200.0,13.4805,13.5278,13.4805,13.5089,35200.0
2005-05-04 11:30:00,28.61,28.62,28.58,28.59,20000.0,13.5089,13.5136,13.4947,13.4994,20000.0
2005-05-04 11:35:00,28.59,28.61,28.56,28.61,13800.0,13.4994,13.5089,13.4853,13.5089,13800.0
2005-05-04 11:40:00,28.61,28.63,28.53,28.6,20600.0,13.5089,13.5183,13.4711,13.5041,20600.0
2005-05-04 11:45:00,28.6,28.62,28.56,28.58,19800.0,13.5041,13.5136,13.4853,13.4947,19800.0
2005-05-04 11:50:00,28.6,28.6,28.53,28.58,26600.0,13.5041,13.5041,13.4711,13.4947,26600.0
2005-05-04 11:55:00,28.58,28.6,28.53,28.58,18400.0,13.4947,13.5041,13.4711,13.4947,18400.0
2005-05-04 12:00:00,28.58,28.58,28.53,28.54,29000.0,13.4947,13.4947,13.4711,13.4758,29000.0
2005-05-04 12:05:00,28.53,28.57,28.52,28.53,21000.0,13.4711,13.49,13.4664,13.4711,21000.0
2005-05-04 12:10:00,28.53,28.54,28.5,28.5,7600.0,13.4711,13.4758,13.4569,13.4569,7600.0
2005-05-04 12:15:00,28.52,28.52,28.47,28.52,12000.0,13.4664,13.4664,13.4428,13.4664,12000.0
2005-05-04 12:20:00,28.52,28.53,28.5,28.52,19200.0,13.4664,13.4711,13.4569,13.4664,19200.0
2005-05-04 12:25:00,28.54,28.55,28.54,28.54,18400.0,13.4758,13.4805,13.4758,13.4758,18400.0
2005-05-04 12:30:00,28.54,28.6,28.54,28.59,24200.0,13.4758,13.5041,13.4758,13.4994,24200.0
2005-05-04 12:35:00,28.59,28.59,28.57,28.59,15000.0,13.4994,13.4994,13.49,13.4994,15000.0
2005-05-04 12:40:00,28.59,28.6,28.58,28.58,18400.0,13.4994,13.5041,13.4947,13.4947,18400.0
2005-05-04 12:45:00,28.58,28.6,28.57,28.6,19800.0,13.4947,13.5041,13.49,13.5041,19800.0
2005-05-04 12:50:00,28.59,28.61,28.58,28.61,8200.0,13.4994,13.5089,13.4947,13.5089,8200.0
2005-05-04 12:55:00,28.61,28.65,28.6,28.63,21400.0,13.5089,13.5278,13.5041,13.5183,21400.0
2005-05-04 13:00:00,28.64,28.65,28.61,28.64,18400.0,13.523,13.5278,13.5089,13.523,18400.0
2005-05-04 13:05:00,28.64,28.7,28.63,28.7,23200.0,13.523,13.5514,13.5183,13.5514,23200.0
2005-05-04 13:10:00,28.7,28.74,28.7,28.72,16800.0,13.5514,13.5703,13.5514,13.5608,16800.0
2005-05-04 13:15:00,28.73,28.73,28.7,28.71,7200.0,13.5655,13.5655,13.5514,13.5561,7200.0
2005-05-04 13:20:00,28.71,28.71,28.68,28.68,12000.0,13.5561,13.5561,13.5419,13.5419,12000.0
2005-05-04 13:25:00,28.68,28.75,28.68,28.75,21600.0,13.5419,13.575,13.5419,13.575,21600.0
2005-05-04 13:30:00,28.75,28.75,28.7,28.71,19800.0,13.575,13.575,13.5514,13.5561,19800.0
2005-05-04 13:35:00,28.71,28.74,28.68,28.73,21400.0,13.5561,13.5703,13.5419,13.5655,21400.0
2005-05-04 13:40:00,28.73,28.74,28.71,28.71,12800.0,13.5655,13.5703,13.5561,13.5561,12800.0
2005-05-04 13:45:00,28.7,28.8,28.7,28.78,16000.0,13.5514,13.5986,13.5514,13.5891,16000.0
2005-05-04 13:50:00,28.78,28.9,28.78,28.9,32200.0,13.5891,13.6458,13.5891,13.6458,32200.0
2005-05-04 13:55:00,28.89,28.92,28.86,28.87,19400.0,13.6411,13.6552,13.6269,13.6316,19400.0
2005-05-04 14:00:00,28.87,28.92,28.86,28.87,27600.0,13.6316,13.6552,13.6269,13.6316,27600.0
2005-05-04 14:05:00,28.87,28.87,28.85,28.86,5400.0,13.6316,13.6316,13.6222,13.6269,5400.0
2005-05-04 14:10:00,28.86,28.87,28.84,28.86,17000.0,13.6269,13.6316,13.6175,13.6269,17000.0
2005-05-04 14:15:00,28.86,28.92,28.86,28.88,27800.0,13.6269,13.6552,13.6269,13.6364,27800.0
2005-05-04 14:20:00,28.89,28.9,28.83,28.83,23600.0,13.6411,13.6458,13.6127,13.6127,23600.0
2005-05-04 14:25:00,28.81,28.81,28.78,28.78,6200.0,13.6033,13.6033,13.5891,13.5891,6200.0
2005-05-04 14:30:00,28.79,28.84,28.75,28.84,21800.0,13.5939,13.6175,13.575,13.6175,21800.0
2005-05-04 14:35:00,28.85,28.86,28.8,28.81,39400.0,13.6222,13.6269,13.5986,13.6033,39400.0
2005-05-04 14:40:00,28.81,28.82,28.78,28.8,32600.0,13.6033,13.608,13.5891,13.5986,32600.0
2005-05-04 14:45:00,28.8,28.87,28.79,28.79,19200.0,13.5986,13.6316,13.5939,13.5939,19200.0
2005-05-04 14:50:00,28.83,28.83,28.75,28.79,17800.0,13.6127,13.6127,13.575,13.5939,17800.0
2005-05-04 14:55:00,28.78,28.82,28.76,28.82,16400.0,13.5891,13.608,13.5797,13.608,16400.0
2005-05-04 15:00:00,28.82,28.82,28.72,28.73,15200.0,13.608,13.608,13.5608,13.5655,15200.0
2005-05-04 15:05:00,28.73,28.79,28.68,28.79,18600.0,13.5655,13.5939,13.5419,13.5939,18600.0
2005-05-04 15:10:00,28.79,28.9,28.79,28.87,22600.0,13.5939,13.6458,13.5939,13.6316,22600.0
2005-05-04 15:15:00,28.87,28.87,28.78,28.78,16200.0,13.6316,13.6316,13.5891,13.5891,16200.0
2005-05-04 15:20:00,28.8,28.87,28.8,28.87,15800.0,13.5986,13.6316,13.5986,13.6316,15800.0
2005-05-04 15:25:00,28.88,28.92,28.88,28.88,13600.0,13.6364,13.6552,13.6364,13.6364,13600.0
2005-05-04 15:30:00,28.87,28.93,28.86,28.92,11200.0,13.6316,13.66,13.6269,13.6552,11200.0
2005-05-04 15:35:00,28.93,28.97,28.92,28.95,15600.0,13.66,13.6789,13.6552,13.6694,15600.0
2005-05-04 15:40:00,28.96,28.99,28.95,28.99,34000.0,13.6741,13.6883,13.6694,13.6883,34000.0
2005-05-04 15:45:00,28.99,29.0,28.98,29.0,8600.0,13.6883,13.693,13.6836,13.693,8600.0
2005-05-04 15:50:00,29.0,29.0,28.99,28.99,8200.0,13.693,13.693,13.6883,13.6883,8200.0
2005-05-04 15:55:00,28.99,28.99,28.96,28.97,26800.0,13.6883,13.6883,13.6741,13.6789,26800.0
2005-05-05 09:30:00,29.05,29.06,29.01,29.05,13400.0,13.7166,13.7213,13.6977,13.7166,13400.0
2005-05-05 09:35:00,29.0,29.04,28.96,29.04,6400.0,13.693,13.7119,13.6741,13.7119,6400.0
2005-05-05 09:40:00,29.01,29.02,28.9,28.91,15800.0,13.6977,13.7025,13.6458,13.6505,15800.0
2005-05-05 09:45:00,28.9,28.92,28.87,28.9,7000.0,13.6458,13.6552,13.6316,13.6458,7000.0
2005-05-05 09:50:00,28.9,28.95,28.86,28.95,24200.0,13.6458,13.6694,13.6269,13.6694,24200.0
2005-05-05 09:55:00,28.95,29.01,28.93,29.01,28600.0,13.6694,13.6977,13.66,13.6977,28600.0
2005-05-05 10:00:00,29.0,29.05,29.0,29.03,14400.0,13.693,13.7166,13.693,13.7072,14400.0
2005-05-05 10:05:00,29.03,29.03,28.96,28.96,17800.0,13.7072,13.7072,13.6741,13.6741,17800.0
2005-05-05 10:10:00,28.96,28.96,28.86,28.86,20200.0,13.6741,13.6741,13.6269,13.6269,20200.0
2005-05-05 10:15:00,28.88,28.92,28.83,28.83,15000.0,13.6364,13.6552,13.6127,13.6127,15000.0
2005-05-05 10:20:00,28.83,28.92,28.82,28.92,23600.0,13.6127,13.6552,13.608,13.6552,23600.0
2005-05-05 10:25:00,28.92,28.93,28.87,28.91,13600.0,13.6552,13.66,13.6316,13.6505,13600.0
2005-05-05 10:30:00,28.9,28.93,28.85,28.92,17800.0,13.6458,13.66,13.6222,13.6552,17800.0
2005-05-05 10:35:00,28.93,28.98,28.93,28.94,23400.0,13.66,13.6836,13.66,13.6647,23400.0
2005-05-05 10:40:00,28.94,28.97,28.91,28.97,16000.0,13.6647,13.6789,13.6505,13.6789,16000.0
2005-05-05 10:45:00,28.97,29.0,28.97,28.98,12000.0,13.6789,13.693,13.6789,13.6836,12000.0
2005-05-05 10:50:00,28.98,28.98,28.93,28.94,5600.0,13.6836,13.6836,13.66,13.6647,5600.0
2005-05-05 10:55:00,28.94,28.98,28.93,28.95,12600.0,13.6647,13.6836,13.66,13.6694,12600.0
2005-05-05 11:00:00,28.94,28.98,28.93,28.96,19400.0,13.6647,13.6836,13.66,13.6741,19400.0
2005-05-05 11:05:00,28.97,29.0,28.97,29.0,8200.0,13.6789,13.693,13.6789,13.693,8200.0
2005-05-05 11:10:00,28.99,29.0,28.98,28.99,13000.0,13.6883,13.693,13.6836,13.6883,13000.0
2005-05-05 11:15:00,28.99,29.0,28.99,28.99,4000.0,13.6883,13.693,13.6883,13.6883,4000.0
2005-05-05 11:20:00,28.97,28.99,28.89,28.89,27000.0,13.6789,13.6883,13.6411,13.6411,27000.0
2005-05-05 11:25:00,28.92,28.92,28.86,28.88,19800.0,13.6552,13.6552,13.6269,13.6364,19800.0
2005-05-05 11:30:00,28.88,28.95,28.88,28.95,17200.0,13.6364,13.6694,13.6364,13.6694,17200.0
2005-05-05 11:35:00,28.95,28.95,28.93,28.93,11000.0,13.6694,13.6694,13.66,13.66,11000.0
2005-05-05 11:40:00,28.93,28.94,28.93,28.93,6000.0,13.66,13.6647,13.66,13.66,6000.0
2005-05-05 11:45:00,28.93,28.95,28.93,28.93,33000.0,13.66,13.6694,13.66,13.66,33000.0
2005-05-05 11:50:00,28.92,28.96,28.92,28.96,21000.0,13.6552,13.6741,13.6552,13.6741,21000.0
2005-05-05 11:55:00,28.96,28.96,28.93,28.95,2000.0,13.6741,13.6741,13.66,13.6694,2000.0
2005-05-05 12:00:00,28.95,28.95,28.94,28.94,5000.0,13.6694,13.6694,13.6647,13.6647,5000.0
2005-05-05 12:05:00,28.93,28.96,28.93,28.96,5000.0,13.66,13.6741,13.66,13.6741,5000.0
2005-05-05 12:10:00,28.95,28.96,28.91,28.96,10800.0,13.6694,13.6741,13.6505,13.6741,10800.0
2005-05-05 12:15:00,28.97,28.97,28.95,28.95,2400.0,13.6789,13.6789,13.6694,13.6694,2400.0
2005-05-05 12:20:00,28.94,28.98,28.94,28.96,6600.0,13.6647,13.6836,13.6647,13.6741,6600.0
2005-05-05 12:25:00,28.96,28.96,28.95,28.95,1600.0,13.6741,13.6741,13.6694,13.6694,1600.0
2005-05-05 12:30:00,28.94,28.94,28.92,28.93,2600.0,13.6647,13.6647,13.6552,13.66,2600.0
2005-05-05 12:35:00,28.93,28.94,28.82,28.83,13200.0,13.66,13.6647,13.608,13.6127,13200.0
2005-05-05 12:40:00,28.83,28.89,28.81,28.82,12600.0,13.6127,13.6411,13.6033,13.608,12600.0
2005-05-05 12:45:00,28.82,28.85,28.7,28.75,20600.0,13.608,13.6222,13.5514,13.575,20600.0
2005-05-05 12:50:00,28.75,28.81,28.74,28.79,9200.0,13.575,13.6033,13.5703,13.5939,9200.0
2005-05-05 12:55:00,28.79,28.79,28.7,28.7,7800.0,13.5939,13.5939,13.5514,13.5514,7800.0
2005-05-05 13:00:00,28.69,28.73,28.63,28.7,26200.0,13.5466,13.5655,13.5183,13.5514,26200.0
2005-05-05 13:05:00,28.7,28.75,28.68,28.75,11200.0,13.5514,13.575,13.5419,13.575,11200.0
2005-05-05 13:10:00,28.75,28.75,28.7,28.72,18000.0,13.575,13.575,13.5514,13.5608,18000.0
2005-05-05 13:15:00,28.72,28.72,28.64,28.66,9000.0,13.5608,13.5608,13.523,13.5325,9000.0
2005-05-05 13:20:00,28.66,28.72,28.66,28.69,8600.0,13.5325,13.5608,13.5325,13.5466,8600.0
2005-05-05 13:25:00,28.69,28.78,28.69,28.78,9200.0,13.5466,13.5891,13.5466,13.5891,9200.0
2005-05-05 13:30:00,28.78,28.78,28.74,28.77,8800.0,13.5891,13.5891,13.5703,13.5844,8800.0
2005-05-05 13:35:00,28.79,28.82,28.78,28.81,15000.0,13.5939,13.608,13.5891,13.6033,15000.0
2005-05-05 13:40:00,28.8,28.81,28.74,28.81,17600.0,13.5986,13.6033,13.5703,13.6033,17600.0
2005-05-05 13:45:00,28.81,28.81,28.72,28.75,20600.0,13.6033,13.6033,13.5608,13.575,20600.0
2005-05-05 13:50:00,28.75,28.75,28.72,28.75,9800.0,13.575,13.575,13.5608,13.575,9800.0
2005-05-05 13:55:00,28.75,28.8,28.71,28.73,13000.0,13.575,13.5986,13.5561,13.5655,13000.0
2005-05-05 14:00:00,28.72,28.77,28.71,28.76,9200.0,13.5608,13.5844,13.5561,13.5797,9200.0
2005-05-05 14:05:00,28.77,28.8,28.77,28.78,5800.0,13.5844,13.5986,13.5844,13.5891,5800.0
2005-05-05 14:10:00,28.79,28.81,28.76,28.79,12400.0,13.5939,13.6033,13.5797,13.5939,12400.0
2005-05-05 14:15:00,28.79,28.83,28.75,28.83,19000.0,13.5939,13.6127,13.575,13.6127,19000.0
2005-05-05 14:20:00,28.84,28.85,28.83,28.83,9000.0,13.6175,13.6222,13.6127,13.6127,9000.0
2005-05-05 14:25:00,28.81,28.86,28.77,28.78,15800.0,13.6033,13.6269,13.5844,13.5891,15800.0
2005-05-05 14:30:00,28.79,28.82,28.77,28.81,10200.0,13.5939,13.608,13.5844,13.6033,10200.0
2005-05-05 14:35:00,28.8,28.81,28.77,28.8,10000.0,13.5986,13.6033,13.5844,13.5986,10000.0
2005-05-05 14:40:00,28.81,28.81,28.76,28.79,12200.0,13.6033,13.6033,13.5797,13.5939,12200.0
2005-05-05 14:45:00,28.79,28.85,28.75,28.85,19400.0,13.5939,13.6222,13.575,13.6222,19400.0
2005-05-05 14:50:00,28.83,28.83,28.73,28.75,17000.0,13.6127,13.6127,13.5655,13.575,17000.0
2005-05-05 14:55:00,28.75,28.78,28.74,28.75,10600.0,13.575,13.5891,13.5703,13.575,10600.0
2005-05-05 15:00:00,28.75,28.77,28.74,28.75,20000.0,13.575,13.5844,13.5703,13.575,20000.0
2005-05-05 15:05:00,28.75,28.81,28.75,28.79,24200.0,13.575,13.6033,13.575,13.5939,24200.0
2005-05-05 15:10:00,28.78,28.85,28.75,28.75,18200.0,13.5891,13.6222,13.575,13.575,18200.0
2005-05-05 15:15:00,28.76,28.82,28.75,28.8,19000.0,13.5797,13.608,13.575,13.5986,19000.0
2005-05-05 15:20:00,28.81,28.84,28.75,28.77,16800.0,13.6033,13.6175,13.575,13.5844,16800.0
2005-05-05 15:25:00,28.78,28.82,28.78,28.78,7600.0,13.5891,13.608,13.5891,13.5891,7600.0
2005-05-05 15:30:00,28.8,28.87,28.8,28.87,28000.0,13.5986,13.6316,13.5986,13.6316,28000.0
2005-05-05 15:35:00,28.87,28.88,28.81,28.81,31400.0,13.6316,13.6364,13.6033,13.6033,31400.0
2005-05-05 15:40:00,28.82,28.89,28.82,28.88,13400.0,13.608,13.6411,13.608,13.6364,13400.0
2005-05-05 15:45:00,28.86,28.88,28.82,28.82,9800.0,13.6269,13.6364,13.608,13.608,9800.0
2005-05-05 15:50:00,28.84,28.86,28.79,28.8,11600.0,13.6175,13.6269,13.5939,13.5986,11600.0
2005-05-05 15:55:00,28.8,28.8,28.75,28.75,46000.0,13.5986,13.5986,13.575,13.575,46000.0
2005-05-06 09:30:00,28.27,28.55,28.27,28.48,42000.0,13.3483,13.4805,13.3483,13.4475,42000.0
2005-05-06 09:35:00,28.48,28.55,28.48,28.52,6800.0,13.4475,13.4805,13.4475,13.4664,6800.0
2005-05-06 09:40:00,28.52,28.54,28.52,28.52,40800.0,13.4664,13.4758,13.4664,13.4664,40800.0
2005-05-06 09:45:00,28.52,28.68,28.52,28.65,33000.0,13.4664,13.5419,13.4664,13.5278,33000.0
2005-05-06 09:50:00,28.63,28.65,28.58,28.6,46400.0,13.5183,13.5278,13.4947,13.5041,46400.0
2005-05-06 09:55:00,28.6,28.67,28.59,28.67,19000.0,13.5041,13.5372,13.4994,13.5372,19000.0
2005-05-06 10:00:00,28.67,28.68,28.66,28.66,27000.0,13.5372,13.5419,13.5325,13.5325,27000.0
2005-05-06 10:05:00,28.66,28.67,28.58,28.58,21600.0,13.5325,13.5372,13.4947,13.4947,21600.0
2005-05-06 10:10:00,28.59,28.63,28.53,28.59,22200.0,13.4994,13.5183,13.4711,13.4994,22200.0
2005-05-06 10:15:00,28.59,28.63,28.58,28.58,13400.0,13.4994,13.5183,13.4947,13.4947,13400.0
2005-05-06 10:20:00,28.58,28.63,28.56,28.58,24200.0,13.4947,13.5183,13.4853,13.4947,24200.0
2005-05-06 10:25:00,28.59,28.61,28.56,28.57,16600.0,13.4994,13.5089,13.4853,13.49,16600.0
2005-05-06 10:30:00,28.57,28.6,28.57,28.58,23200.0,13.49,13.5041,13.49,13.4947,23200.0
2005-05-06 10:35:00,28.57,28.57,28.55,28.55,19600.0,13.49,13.49,13.4805,13.4805,19600.0
2005-05-06 10:40:00,28.56,28.56,28.52,28.54,12000.0,13.4853,13.4853,13.4664,13.4758,12000.0
2005-05-06 10:45:00,28.53,28.54,28.48,28.49,15400.0,13.4711,13.4758,13.4475,13.4522,15400.0
2005-05-06 10:50:00,28.49,28.51,28.47,28.5,26200.0,13.4522,13.4617,13.4428,13.4569,26200.0
2005-05-06 10:55:00,28.49,28.5,28.47,28.47,31400.0,13.4522,13.4569,13.4428,13.4428,31400.0
2005-05-06 11:00:00,28.48,28.5,28.45,28.49,5600.0,13.4475,13.4569,13.4333,13.4522,5600.0
2005-05-06 11:05:00,28.49,28.5,28.48,28.5,9600.0,13.4522,13.4569,13.4475,13.4569,9600.0
2005-05-06 11:10:00,28.5,28.5,28.47,28.5,19800.0,13.4569,13.4569,13.4428,13.4569,19800.0
2005-05-06 11:15:00,28.5,28.57,28.49,28.57,25600.0,13.4569,13.49,13.4522,13.49,25600.0
2005-05-06 11:20:00,28.58,28.63,28.57,28.63,15400.0,13.4947,13.5183,13.49,13.5183,15400.0
2005-05-06 11:25:00,28.64,28.67,28.63,28.63,16200.0,13.523,13.5372,13.5183,13.5183,16200.0
2005-05-06 11:30:00,28.64,28.68,28.6,28.68,19200.0,13.523,13.5419,13.5041,13.5419,19200.0
2005-05-06 11:35:00,28.68,28.7,28.65,28.7,14800.0,13.5419,13.5514,13.5278,13.5514,14800.0
2005-05-06 11:40:00,28.68,28.7,28.67,28.7,17400.0,13.5419,13.5514,13.5372,13.5514,17400.0
2005-05-06 11:45:00,28.7,28.7,28.67,28.7,16000.0,13.5514,13.5514,13.5372,13.5514,16000.0
2005-05-06 11:50:00,28.7,28.7,28.68,28.68,34000.0,13.5514,13.5514,13.5419,13.5419,34000.0
2005-05-06 11:55:00,28.67,28.67,28.53,28.58,21600.0,13.5372,13.5372,13.4711,13.4947,21600.0
2005-05-06 12:00:00,28.6,28.6,28.52,28.53,12800.0,13.5041,13.5041,13.4664,13.4711,12800.0
2005-05-06 12:05:00,28.53,28.54,28.47,28.47,12200.0,13.4711,13.4758,13.4428,13.4428,12200.0
2005-05-06 12:10:00,28.47,28.47,28.44,28.45,9800.0,13.4428,13.4428,13.4286,13.4333,9800.0
2005-05-06 12:15:00,28.45,28.47,28.45,28.47,5800.0,13.4333,13.4428,13.4333,13.4428,5800.0
2005-05-06 12:20:00,28.47,28.54,28.47,28.5,10400.0,13.4428,13.4758,13.4428,13.4569,10400.0
2005-05-06 12:25:00,28.53,28.59,28.53,28.56,10200.0,13.4711,13.4994,13.4711,13.4853,10200.0
2005-05-06 12:30:00,28.56,28.57,28.5,28.5,8600.0,13.4853,13.49,13.4569,13.4569,8600.0
2005-05-06 12:35:00,28.52,28.56,28.52,28.54,5400.0,13.4664,13.4853,13.4664,13.4758,5400.0
2005-05-06 12:40:00,28.5,28.53,28.49,28.52,9800.0,13.4569,13.4711,13.4522,13.4664,9800.0
2005-05-06 12:45:00,28.52,28.54,28.51,28.51,3200.0,13.4664,13.4758,13.4617,13.4617,3200.0
2005-05-06 12:50:00,28.52,28.53,28.5,28.53,16600.0,13.4664,13.4711,13.4569,13.4711,16600.0
2005-05-06 12:55:00,28.53,28.54,28.45,28.47,23800.0,13.4711,13.4758,13.4333,13.4428,23800.0
2005-05-06 13:00:00,28.47,28.52,28.47,28.52,7800.0,13.4428,13.4664,13.4428,13.4664,7800.0
2005-05-06 13:05:00,28.51,28.53,28.51,28.52,7800.0,13.4617,13.4711,13.4617,13.4664,7800.0
2005-05-06 13:10:00,28.52,28.56,28.52,28.55,14800.0,13.4664,13.4853,13.4664,13.4805,14800.0
2005-05-06 13:15:00,28.54,28.54,28.5,28.54,8000.0,13.4758,13.4758,13.4569,13.4758,8000.0
2005-05-06 13:20:00,28.55,28.56,28.54,28.55,3200.0,13.4805,13.4853,13.4758,13.4805,3200.0
2005-05-06 13:25:00,28.55,28.6,28.55,28.59,11400.0,13.4805,13.5041,13.4805,13.4994,11400.0
2005-05-06 13:30:00,28.59,28.6,28.58,28.58,12000.0,13.4994,13.5041,13.4947,13.4947,12000.0
2005-05-06 13:35:00,28.58,28.63,28.58,28.62,6400.0,13.4947,13.5183,13.4947,13.5136,6400.0
2005-05-06 13:40:00,28.61,28.61,28.58,28.61,10200.0,13.5089,13.5089,13.4947,13.5089,10200.0
2005-05-06 13:45:00,28.59,28.63,28.59,28.61,4200.0,13.4994,13.5183,13.4994,13.5089,4200.0
2005-05-06 13:50:00,28.63,28.63,28.61,28.63,4200.0,13.5183,13.5183,13.5089,13.5183,4200.0
2005-05-06 13:55:00,28.63,28.64,28.61,28.61,10800.0,13.5183,13.523,13.5089,13.5089,10800.0
2005-05-06 14:00:00,28.62,28.68,28.62,28.67,15800.0,13.5136,13.5419,13.5136,13.5372,15800.0
2005-05-06 14:05:00,28.67,28.7,28.67,28.68,14800.0,13.5372,13.5514,13.5372,13.5419,14800.0
2005-05-06 14:10:00,28.66,28.68,28.61,28.68,13800.0,13.5325,13.5419,13.5089,13.5419,13800.0
2005-05-06 14:15:00,28.68,28.7,28.67,28.69,18400.0,13.5419,13.5514,13.5372,13.5466,18400.0
2005-05-06 14:20:00,28.68,28.7,28.68,28.68,9200.0,13.5419,13.5514,13.5419,13.5419,9200.0
2005-05-06 14:25:00,28.66,28.68,28.61,28.65,19200.0,13.5325,13.5419,13.5089,13.5278,19200.0
2005-05-06 14:30:00,28.64,28.65,28.61,28.64,12600.0,13.523,13.5278,13.5089,13.523,12600.0
2005-05-06 14:35:00,28.65,28.66,28.61,28.61,8000.0,13.5278,13.5325,13.5089,13.5089,8000.0
2005-05-06 14:40:00,28.65,28.7,28.63,28.65,12800.0,13.5278,13.5514,13.5183,13.5278,12800.0
2005-05-06 14:45:00,28.66,28.69,28.66,28.67,13200.0,13.5325,13.5466,13.5325,13.5372,13200.0
2005-05-06 14:50:00,28.67,28.67,28.65,28.67,9000.0,13.5372,13.5372,13.5278,13.5372,9000.0
2005-05-06 14:55:00,28.66,28.66,28.63,28.63,6400.0,13.5325,13.5325,13.5183,13.5183,6400.0
2005-05-06 15:00:00,28.65,28.7,28.65,28.68,7000.0,13.5278,13.5514,13.5278,13.5419,7000.0
2005-05-06 15:05:00,28.68,28.68,28.63,28.67,9200.0,13.5419,13.5419,13.5183,13.5372,9200.0
2005-05-06 15:10:00,28.67,28.69,28.67,28.68,4000.0,13.5372,13.5466,13.5372,13.5419,4000.0
2005-05-06 15:15:00,28.67,28.69,28.66,28.69,5200.0,13.5372,13.5466,13.5325,13.5466,5200.0
2005-05-06 15:20:00,28.69,28.7,28.68,28.68,3800.0,13.5466,13.5514,13.5419,13.5419,3800.0
2005-05-06 15:25:00,28.7,28.7,28.65,28.68,14400.0,13.5514,13.5514,13.5278,13.5419,14400.0
2005-05-06 15:30:00,28.67,28.67,28.64,28.64,15800.0,13.5372,13.5372,13.523,13.523,15800.0
2005-05-06 15:35:00,28.64,28.66,28.63,28.66,39800.0,13.523,13.5325,13.5183,13.5325,39800.0
2005-05-06 15:40:00,28.66,28.7,28.66,28.68,27600.0,13.5325,13.5514,13.5325,13.5419,27600.0
2005-05-06 15:45:00,28.68,28.68,28.63,28.67,46600.0,13.5419,13.5419,13.5183,13.5372,46600.0
2005-05-06 15:50:00,28.67,28.67,28.63,28.63,20600.0,13.5372,13.5372,13.5183,13.5183,20600.0
2005-05-06 15:55:00,28.63,28.65,28.54,28.63,88000.0,13.5183,13.5278,13.4758,13.5183,88000.0
2005-05-09 09:30:00,28.61,28.61,28.6,28.6,75400.0,13.5089,13.5089,13.5041,13.5041,75400.0
2005-05-09 09:35:00,28.57,28.57,28.32,28.32,27600.0,13.49,13.49,13.3719,13.3719,27600.0
2005-05-09 09:40:00,28.55,28.55,28.3,28.3,51000.0,13.4805,13.4805,13.3625,13.3625,51000.0
2005-05-09 09:45:00,28.3,28.3,28.11,28.13,45600.0,13.3625,13.3625,13.2728,13.2822,45600.0
2005-05-09 09:50:00,28.15,28.25,28.14,28.25,37200.0,13.2917,13.3389,13.287,13.3389,37200.0
2005-05-09 09:55:00,28.25,28.32,28.25,28.32,86800.0,13.3389,13.3719,13.3389,13.3719,86800.0
2005-05-09 10:00:00,28.35,28.36,28.28,28.28,58000.0,13.3861,13.3908,13.3531,13.3531,58000.0
2005-05-09 10:05:00,28.29,28.33,28.25,28.25,22000.0,13.3578,13.3767,13.3389,13.3389,22000.0
2005-05-09 10:10:00,28.25,28.35,28.24,28.35,32000.0,13.3389,13.3861,13.3342,13.3861,32000.0
2005-05-09 10:15:00,28.35,28.38,28.34,28.34,36800.0,13.3861,13.4003,13.3814,13.3814,36800.0
2005-05-09 10:20:00,28.34,28.35,28.31,28.31,24000.0,13.3814,13.3861,13.3672,13.3672,24000.0
2005-05-09 10:25:00,28.32,28.35,28.32,28.33,22800.0,13.3719,13.3861,13.3719,13.3767,22800.0
2005-05-09 10:30:00,28.33,28.33,28.3,28.33,26000.0,13.3767,13.3767,13.3625,13.3767,26000.0
2005-05-09 10:35:00,28.34,28.35,28.3,28.35,34600.0,13.3814,13.3861,13.3625,13.3861,34600.0
2005-05-09 10:40:00,28.35,28.35,28.28,28.28,17800.0,13.3861,13.3861,13.3531,13.3531,17800.0
2005-05-09 10:45:00,28.27,28.31,28.27,28.3,11400.0,13.3483,13.3672,13.3483,13.3625,11400.0
2005-05-09 10:50:00,28.3,28.38,28.3,28.34,72800.0,13.3625,13.4003,13.3625,13.3814,72800.0
2005-05-09 10:55:00,28.34,28.36,28.33,28.33,41000.0,13.3814,13.3908,13.3767,13.3767,41000.0
2005-05-09 11:00:00,28.33,28.35,28.32,28.35,35600.0,13.3767,13.3861,13.3719,13.3861,35600.0
2005-05-09 11:05:00,28.36,28.4,28.34,28.36,27600.0,13.3908,13.4097,13.3814,13.3908,27600.0
2005-05-09 11:10:00,28.38,28.41,28.38,28.41,13000.0,13.4003,13.4144,13.4003,13.4144,13000.0
2005-05-09 11:15:00,28.41,28.41,28.37,28.4,30600.0,13.4144,13.4144,13.3956,13.4097,30600.0
2005-05-09 11:20:00,28.39,28.41,28.38,28.39,23200.0,13.405,13.4144,13.4003,13.405,23200.0
2005-05-09 11:25:00,28.39,28.44,28.39,28.43,7400.0,13.405,13.4286,13.405,13.4239,7400.0
2005-05-09 11:30:00,28.42,28.45,28.42,28.45,19000.0,13.4192,13.4333,13.4192,13.4333,19000.0
2005-05-09 11:35:00,28.44,28.44,28.39,28.43,18600.0,13.4286,13.4286,13.405,13.4239,18600.0
2005-05-09 11:40:00,28.43,28.47,28.42,28.44,18800.0,13.4239,13.4428,13.4192,13.4286,18800.0
2005-05-09 11:45:00,28.43,28.44,28.43,28.44,8400.0,13.4239,13.4286,13.4239,13.4286,8400.0
2005-05-09 11:50:00,28.46,28.56,28.45,28.5,69000.0,13.438,13.4853,13.4333,13.4569,69000.0
2005-05-09 11:55:00,28.5,28.5,28.48,28.48,29400.0,13.4569,13.4569,13.4475,13.4475,29400.0
2005-05-09 12:00:00,28.48,28.48,28.45,28.45,23200.0,13.4475,13.4475,13.4333,13.4333,23200.0
2005-05-09 12:05:00,28.45,28.5,28.43,28.45,28800.0,13.4333,13.4569,13.4239,13.4333,28800.0
2005-05-09 12:10:00,28.46,28.48,28.43,28.43,20600.0,13.438,13.4475,13.4239,13.4239,20600.0
2005-05-09 12:15:00,28.45,28.45,28.4,28.43,9600.0,13.4333,13.4333,13.4097,13.4239,9600.0
2005-05-09 12:20:00,28.43,28.45,28.42,28.45,13400.0,13.4239,13.4333,13.4192,13.4333,13400.0
2005-05-09 12:25:00,28.47,28.47,28.44,28.46,2800.0,13.4428,13.4428,13.4286,13.438,2800.0
2005-05-09 12:30:00,28.47,28.47,28.44,28.46,8800.0,13.4428,13.4428,13.4286,13.438,8800.0
2005-05-09 12:35:00,28.46,28.47,28.43,28.45,32400.0,13.438,13.4428,13.4239,13.4333,32400.0
2005-05-09 12:40:00,28.46,28.49,28.43,28.46,76000.0,13.438,13.4522,13.4239,13.438,76000.0
2005-05-09 12:45:00,28.46,28.46,28.3,28.4,70000.0,13.438,13.438,13.3625,13.4097,70000.0
2005-05-09 12:50:00,28.4,28.4,28.27,28.32,56600.0,13.4097,13.4097,13.3483,13.3719,56600.0
2005-05-09 12:55:00,28.32,28.37,28.26,28.36,34800.0,13.3719,13.3956,13.3436,13.3908,34800.0
2005-05-09 13:00:00,28.35,28.36,28.28,28.36,40000.0,13.3861,13.3908,13.3531,13.3908,40000.0
2005-05-09 13:05:00,28.36,28.36,28.14,28.24,75600.0,13.3908,13.3908,13.287,13.3342,75600.0
2005-05-09 13:10:00,28.25,28.25,28.2,28.24,38800.0,13.3389,13.3389,13.3153,13.3342,38800.0
2005-05-09 13:15:00,28.24,28.26,28.2,28.22,62600.0,13.3342,13.3436,13.3153,13.3247,62600.0
2005-05-09 13:20:00,28.2,28.24,28.2,28.23,61600.0,13.3153,13.3342,13.3153,13.3294,61600.0
2005-05-09 13:25:00,28.22,28.25,28.22,28.25,21800.0,13.3247,13.3389,13.3247,13.3389,21800.0
2005-05-09 13:30:00,28.25,28.3,28.24,28.29,32000.0,13.3389,13.3625,13.3342,13.3578,32000.0
2005-05-09 13:35:00,28.29,28.29,28.27,28.28,27400.0,13.3578,13.3578,13.3483,13.3531,27400.0
2005-05-09 13:40:00,28.29,28.31,28.27,28.27,23600.0,13.3578,13.3672,13.3483,13.3483,23600.0
2005-05-09 13:45:00,28.27,28.3,28.25,28.3,16200.0,13.3483,13.3625,13.3389,13.3625,16200.0
2005-05-09 13:50:00,28.32,28.36,28.32,28.34,12400.0,13.3719,13.3908,13.3719,13.3814,12400.0
2005-05-09 13:55:00,28.35,28.35,28.31,28.34,10600.0,13.3861,13.3861,13.3672,13.3814,10600.0
2005-05-09 14:00:00,28.33,28.34,28.3,28.3,14400.0,13.3767,13.3814,13.3625,13.3625,14400.0
2005-05-09 14:05:00,28.31,28.31,28.25,28.26,15200.0,13.3672,13.3672,13.3389,13.3436,15200.0
2005-05-09 14:10:00,28.27,28.32,28.26,28.31,24200.0,13.3483,13.3719,13.3436,13.3672,24200.0
2005-05-09 14:15:00,28.32,28.34,28.3,28.3,13200.0,13.3719,13.3814,13.3625,13.3625,13200.0
2005-05-09 14:20:00,28.31,28.31,28.23,28.3,22400.0,13.3672,13.3672,13.3294,13.3625,22400.0
2005-05-09 14:25:00,28.28,28.28,28.23,28.24,10000.0,13.3531,13.3531,13.3294,13.3342,10000.0
2005-05-09 14:30:00,28.24,28.25,28.23,28.24,17200.0,13.3342,13.3389,13.3294,13.3342,17200.0
2005-05-09 14:35:00,28.24,28.25,28.22,28.24,11800.0,13.3342,13.3389,13.3247,13.3342,11800.0
2005-05-09 14:40:00,28.24,28.24,28.18,28.23,52800.0,13.3342,13.3342,13.3058,13.3294,52800.0
2005-05-09 14:45:00,28.23,28.24,28.22,28.24,15400.0,13.3294,13.3342,13.3247,13.3342,15400.0
2005-05-09 14:50:00,28.25,28.25,28.22,28.24,13200.0,13.3389,13.3389,13.3247,13.3342,13200.0
2005-05-09 14:55:00,28.25,28.26,28.24,28.25,15400.0,13.3389,13.3436,13.3342,13.3389,15400.0
2005-05-09 15:00:00,28.25,28.26,28.22,28.23,21600.0,13.3389,13.3436,13.3247,13.3294,21600.0
2005-05-09 15:05:00,28.22,28.24,28.2,28.21,31400.0,13.3247,13.3342,13.3153,13.32,31400.0
2005-05-09 15:10:00,28.21,28.21,28.18,28.2,42600.0,13.32,13.32,13.3058,13.3153,42600.0
2005-05-09 15:15:00,28.21,28.21,28.19,28.21,42800.0,13.32,13.32,13.3106,13.32,42800.0
2005-05-09 15:20:00,28.22,28.28,28.21,28.27,13400.0,13.3247,13.3531,13.32,13.3483,13400.0
2005-05-09 15:25:00,28.27,28.27,28.24,28.24,36800.0,13.3483,13.3483,13.3342,13.3342,36800.0
2005-05-09 15:30:00,28.24,28.25,28.24,28.25,39000.0,13.3342,13.3389,13.3342,13.3389,39000.0
2005-05-09 15:35:00,28.25,28.29,28.24,28.25,32200.0,13.3389,13.3578,13.3342,13.3389,32200.0
2005-05-09 15:40:00,28.25,28.27,28.23,28.25,21400.0,13.3389,13.3483,13.3294,13.3389,21400.0
2005-05-09 15:45:00,28.27,28.34,28.27,28.33,24400.0,13.3483,13.3814,13.3483,13.3767,24400.0
2005-05-09 15:50:00,28.33,28.39,28.31,28.33,66000.0,13.3767,13.405,13.3672,13.3767,66000.0
2005-05-09 15:55:00,28.36,28.41,28.34,28.39,50400.0,13.3908,13.4144,13.3814,13.405,50400.0
2005-05-10 09:30:00,28.25,28.28,28.23,28.23,41600.0,13.3389,13.3531,13.3294,13.3294,41600.0
2005-05-10 09:35:00,28.25,28.25,28.21,28.25,12600.0,13.3389,13.3389,13.32,13.3389,12600.0
2005-05-10 09:40:00,28.25,28.29,28.15,28.29,34400.0,13.3389,13.3578,13.2917,13.3578,34400.0
2005-05-10 09:45:00,28.28,28.32,28.27,28.31,17600.0,13.3531,13.3719,13.3483,13.3672,17600.0
2005-05-10 09:50:00,28.3,28.31,28.27,28.3,11800.0,13.3625,13.3672,13.3483,13.3625,11800.0
2005-05-10 09:55:00,28.31,28.31,28.28,28.29,26400.0,13.3672,13.3672,13.3531,13.3578,26400.0
2005-05-10 10:00:00,28.29,28.29,28.24,28.27,30800.0,13.3578,13.3578,13.3342,13.3483,30800.0
2005-05-10 10:05:00,28.26,28.28,28.24,28.25,18400.0,13.3436,13.3531,13.3342,13.3389,18400.0
2005-05-10 10:10:00,28.24,28.29,28.24,28.27,15800.0,13.3342,13.3578,13.3342,13.3483,15800.0
2005-05-10 10:15:00,28.27,28.3,28.24,28.28,162600.0,13.3483,13.3625,13.3342,13.3531,162600.0
2005-05-10 10:20:00,28.28,28.3,28.26,28.3,24800.0,13.3531,13.3625,13.3436,13.3625,24800.0
2005-05-10 10:25:00,28.31,28.34,28.27,28.34,15200.0,13.3672,13.3814,13.3483,13.3814,15200.0
2005-05-10 10:30:00,28.34,28.36,28.33,28.36,17200.0,13.3814,13.3908,13.3767,13.3908,17200.0
2005-05-10 10:35:00,28.38,28.39,28.34,28.36,13800.0,13.4003,13.405,13.3814,13.3908,13800.0
2005-05-10 10:40:00,28.33,28.36,28.27,28.36,23200.0,13.3767,13.3908,13.3483,13.3908,23200.0
2005-05-10 10:45:00,28.36,28.36,28.29,28.29,9800.0,13.3908,13.3908,13.3578,13.3578,9800.0
2005-05-10 10:50:00,28.29,28.3,28.27,28.28,5800.0,13.3578,13.3625,13.3483,13.3531,5800.0
2005-05-10 10:55:00,28.27,28.27,28.25,28.25,4200.0,13.3483,13.3483,13.3389,13.3389,4200.0
2005-05-10 11:00:00,28.25,28.28,28.25,28.28,16600.0,13.3389,13.3531,13.3389,13.3531,16600.0
2005-05-10 11:05:00,28.27,28.33,28.27,28.31,16000.0,13.3483,13.3767,13.3483,13.3672,16000.0
2005-05-10 11:10:00,28.31,28.32,28.3,28.3,7200.0,13.3672,13.3719,13.3625,13.3625,7200.0
2005-05-10 11:15:00,28.31,28.33,28.31,28.33,8600.0,13.3672,13.3767,13.3672,13.3767,8600.0
2005-05-10 11:20:00,28.33,28.34,28.32,28.33,10600.0,13.3767,13.3814,13.3719,13.3767,10600.0
2005-05-10 11:25:00,28.33,28.33,28.28,28.28,13800.0,13.3767,13.3767,13.3531,13.3531,13800.0
2005-05-10 11:30:00,28.3,28.32,28.29,28.32,10800.0,13.3625,13.3719,13.3578,13.3719,10800.0
2005-05-10 11:35:00,28.33,28.36,28.33,28.34,4200.0,13.3767,13.3908,13.3767,13.3814,4200.0
2005-05-10 11:40:00,28.36,28.37,28.32,28.36,19600.0,13.3908,13.3956,13.3719,13.3908,19600.0
2005-05-10 11:45:00,28.33,28.36,28.29,28.31,13200.0,13.3767,13.3908,13.3578,13.3672,13200.0
2005-05-10 11:50:00,28.33,28.33,28.28,28.32,10600.0,13.3767,13.3767,13.3531,13.3719,10600.0
2005-05-10 11:55:00,28.32,28.34,28.31,28.32,6800.0,13.3719,13.3814,13.3672,13.3719,6800.0
2005-05-10 12:00:00,28.3,28.33,28.28,28.33,11000.0,13.3625,13.3767,13.3531,13.3767,11000.0
2005-05-10 12:05:00,28.33,28.33,28.31,28.33,2800.0,13.3767,13.3767,13.3672,13.3767,2800.0
2005-05-10 12:10:00,28.32,28.32,28.29,28.3,5200.0,13.3719,13.3719,13.3578,13.3625,5200.0
2005-05-10 12:15:00,28.28,28.33,28.28,28.33,6000.0,13.3531,13.3767,13.3531,13.3767,6000.0
2005-05-10 12:20:00,28.34,28.34,28.31,28.31,12600.0,13.3814,13.3814,13.3672,13.3672,12600.0
2005-05-10 12:25:00,28.31,28.35,28.29,28.29,11000.0,13.3672,13.3861,13.3578,13.3578,11000.0
2005-05-10 12:30:00,28.31,28.35,28.31,28.35,8000.0,13.3672,13.3861,13.3672,13.3861,8000.0
2005-05-10 12:35:00,28.36,28.38,28.36,28.36,1600.0,13.3908,13.4003,13.3908,13.3908,1600.0
2005-05-10 12:40:00,28.36,28.36,28.35,28.35,8200.0,13.3908,13.3908,13.3861,13.3861,8200.0
2005-05-10 12:45:00,28.36,28.43,28.35,28.43,13800.0,13.3908,13.4239,13.3861,13.4239,13800.0
2005-05-10 12:50:00,28.43,28.46,28.43,28.45,15600.0,13.4239,13.438,13.4239,13.4333,15600.0
2005-05-10 12:55:00,28.45,28.49,28.41,28.41,32000.0,13.4333,13.4522,13.4144,13.4144,32000.0
2005-05-10 13:00:00,28.43,28.44,28.4,28.42,13200.0,13.4239,13.4286,13.4097,13.4192,13200.0
2005-05-10 13:05:00,28.42,28.43,28.38,28.42,10000.0,13.4192,13.4239,13.4003,13.4192,10000.0
2005-05-10 13:10:00,28.42,28.45,28.42,28.43,14200.0,13.4192,13.4333,13.4192,13.4239,14200.0
2005-05-10 13:15:00,28.45,28.49,28.45,28.47,17000.0,13.4333,13.4522,13.4333,13.4428,17000.0
2005-05-10 13:20:00,28.47,28.5,28.47,28.5,23200.0,13.4428,13.4569,13.4428,13.4569,23200.0
2005-05-10 13:25:00,28.5,28.57,28.5,28.53,40000.0,13.4569,13.49,13.4569,13.4711,40000.0
2005-05-10 13:30:00,28.53,28.57,28.53,28.55,35800.0,13.4711,13.49,13.4711,13.4805,35800.0
2005-05-10 13:35:00,28.56,28.61,28.55,28.61,24200.0,13.4853,13.5089,13.4805,13.5089,24200.0
2005-05-10 13:40:00,28.61,28.61,28.55,28.56,28200.0,13.5089,13.5089,13.4805,13.4853,28200.0
2005-05-10 13:45:00,28.56,28.57,28.55,28.55,7800.0,13.4853,13.49,13.4805,13.4805,7800.0
2005-05-10 13:50:00,28.55,28.55,28.5,28.54,9600.0,13.4805,13.4805,13.4569,13.4758,9600.0
2005-05-10 13:55:00,28.54,28.57,28.53,28.57,3600.0,13.4758,13.49,13.4711,13.49,3600.0
2005-05-10 14:00:00,28.58,28.6,28.53,28.53,18600.0,13.4947,13.5041,13.4711,13.4711,18600.0
2005-05-10 14:05:00,28.53,28.54,28.49,28.52,13200.0,13.4711,13.4758,13.4522,13.4664,13200.0
2005-05-10 14:10:00,28.54,28.59,28.54,28.59,14600.0,13.4758,13.4994,13.4758,13.4994,14600.0
2005-05-10 14:15:00,28.59,28.59,28.52,28.52,8000.0,13.4994,13.4994,13.4664,13.4664,8000.0
2005-05-10 14:20:00,28.52,28.54,28.52,28.53,10600.0,13.4664,13.4758,13.4664,13.4711,10600.0
2005-05-10 14:25:00,28.53,28.55,28.53,28.54,28400.0,13.4711,13.4805,13.4711,13.4758,28400.0
2005-05-10 14:30:00,28.54,28.55,28.52,28.54,47800.0,13.4758,13.4805,13.4664,13.4758,47800.0
2005-05-10 14:35:00,28.54,28.54,28.45,28.45,34200.0,13.4758,13.4758,13.4333,13.4333,34200.0
2005-05-10 14:40:00,28.46,28.46,28.38,28.39,23600.0,13.438,13.438,13.4003,13.405,23600.0
2005-05-10 14:45:00,28.39,28.42,28.37,28.39,19800.0,13.405,13.4192,13.3956,13.405,19800.0
2005-05-10 14:50:00,28.4,28.42,28.37,28.4,19000.0,13.4097,13.4192,13.3956,13.4097,19000.0
2005-05-10 14:55:00,28.41,28.43,28.4,28.42,9600.0,13.4144,13.4239,13.4097,13.4192,9600.0
2005-05-10 15:00:00,28.42,28.42,28.33,28.38,18800.0,13.4192,13.4192,13.3767,13.4003,18800.0
2005-05-10 15:05:00,28.38,28.4,28.36,28.4,8000.0,13.4003,13.4097,13.3908,13.4097,8000.0
2005-05-10 15:10:00,28.39,28.4,28.37,28.38,16400.0,13.405,13.4097,13.3956,13.4003,16400.0
2005-05-10 15:15:00,28.38,28.4,28.37,28.4,22600.0,13.4003,13.4097,13.3956,13.4097,22600.0
2005-05-10 15:20:00,28.39,28.4,28.33,28.36,18400.0,13.405,13.4097,13.3767,13.3908,18400.0
2005-05-10 15:25:00,28.36,28.38,28.35,28.36,7400.0,13.3908,13.4003,13.3861,13.3908,7400.0
2005-05-10 15:30:00,28.36,28.36,28.29,28.31,27400.0,13.3908,13.3908,13.3578,13.3672,27400.0
2005-05-10 15:35:00,28.29,28.31,28.28,28.28,9600.0,13.3578,13.3672,13.3531,13.3531,9600.0
2005-05-10 15:40:00,28.29,28.34,28.28,28.29,13600.0,13.3578,13.3814,13.3531,13.3578,13600.0
2005-05-10 15:45:00,28.29,28.38,28.29,28.38,15800.0,13.3578,13.4003,13.3578,13.4003,15800.0
2005-05-10 15:50:00,28.36,28.36,28.31,28.35,10600.0,13.3908,13.3908,13.3672,13.3861,10600.0
2005-05-10 15:55:00,28.33,28.33,28.3,28.32,24800.0,13.3767,13.3767,13.3625,13.3719,24800.0
2005-05-11 09:30:00,28.46,28.47,28.4,28.4,21400.0,13.438,13.4428,13.4097,13.4097,21400.0
2005-05-11 09:35:00,28.38,28.4,28.37,28.4,3200.0,13.4003,13.4097,13.3956,13.4097,3200.0
2005-05-11 09:40:00,28.35,28.35,28.24,28.25,16800.0,13.3861,13.3861,13.3342,13.3389,16800.0
2005-05-11 09:45:00,28.2,28.24,28.2,28.21,23800.0,13.3153,13.3342,13.3153,13.32,23800.0
2005-05-11 09:50:00,28.21,28.21,28.17,28.18,9400.0,13.32,13.32,13.3011,13.3058,9400.0
2005-05-11 09:55:00,28.18,28.18,28.18,28.18,0.0,13.3058,13.3058,13.3058,13.3058,0.0
2005-05-11 10:00:00,28.14,28.14,28.1,28.11,32200.0,13.287,13.287,13.2681,13.2728,32200.0
2005-05-11 10:05:00,28.1,28.1,28.04,28.06,19400.0,13.2681,13.2681,13.2397,13.2492,19400.0
2005-05-11 10:10:00,28.06,28.09,28.06,28.09,14200.0,13.2492,13.2633,13.2492,13.2633,14200.0
2005-05-11 10:15:00,28.09,28.1,28.04,28.04,21800.0,13.2633,13.2681,13.2397,13.2397,21800.0
2005-05-11 10:20:00,28.03,28.03,28.0,28.0,7600.0,13.235,13.235,13.2208,13.2208,7600.0
2005-05-11 10:25:00,28.0,28.1,28.0,28.1,38600.0,13.2208,13.2681,13.2208,13.2681,38600.0
2005-05-11 10:30:00,28.1,28.15,28.1,28.12,30800.0,13.2681,13.2917,13.2681,13.2775,30800.0
2005-05-11 10:35:00,28.15,28.16,28.14,28.16,17400.0,13.2917,13.2964,13.287,13.2964,17400.0
2005-05-11 10:40:00,28.16,28.2,28.16,28.16,20800.0,13.2964,13.3153,13.2964,13.2964,20800.0
2005-05-11 10:45:00,28.16,28.16,28.11,28.14,31000.0,13.2964,13.2964,13.2728,13.287,31000.0
2005-05-11 10:50:00,28.13,28.13,28.08,28.1,15600.0,13.2822,13.2822,13.2586,13.2681,15600.0
2005-05-11 10:55:00,28.08,28.09,28.0,28.05,27600.0,13.2586,13.2633,13.2208,13.2445,27600.0
2005-05-11 11:00:00,28.06,28.06,28.01,28.01,23600.0,13.2492,13.2492,13.2256,13.2256,23600.0
2005-05-11 11:05:00,28.02,28.05,28.0,28.05,18800.0,13.2303,13.2445,13.2208,13.2445,18800.0
2005-05-11 11:10:00,28.06,28.06,27.97,27.99,15600.0,13.2492,13.2492,13.2067,13.2161,15600.0
2005-05-11 11:15:00,27.99,27.99,27.96,27.97,20800.0,13.2161,13.2161,13.202,13.2067,20800.0
2005-05-11 11:20:00,27.97,27.97,27.93,27.96,17600.0,13.2067,13.2067,13.1878,13.202,17600.0
2005-05-11 11:25:00,27.97,28.03,27.96,28.0,38000.0,13.2067,13.235,13.202,13.2208,38000.0
2005-05-11 11:30:00,28.03,28.03,28.0,28.0,5800.0,13.235,13.235,13.2208,13.2208,5800.0
2005-05-11 11:35:00,28.02,28.03,28.0,28.0,11200.0,13.2303,13.235,13.2208,13.2208,11200.0
2005-05-11 11:40:00,27.99,28.02,27.99,28.02,8000.0,13.2161,13.2303,13.2161,13.2303,8000.0
2005-05-11 11:45:00,28.0,28.02,28.0,28.0,3800.0,13.2208,13.2303,13.2208,13.2208,3800.0
2005-05-11 11:50:00,28.0,28.0,27.96,27.99,15200.0,13.2208,13.2208,13.202,13.2161,15200.0
2005-05-11 11:55:00,27.99,27.99,27.98,27.98,11600.0,13.2161,13.2161,13.2114,13.2114,11600.0
2005-05-11 12:00:00,28.0,28.02,27.99,28.01,14400.0,13.2208,13.2303,13.2161,13.2256,14400.0
2005-05-11 12:05:00,28.02,28.04,27.93,28.0,42600.0,13.2303,13.2397,13.1878,13.2208,42600.0
2005-05-11 12:10:00,27.99,28.0,27.92,28.0,20200.0,13.2161,13.2208,13.1831,13.2208,20200.0
2005-05-11 12:15:00,28.0,28.01,27.96,27.98,15200.0,13.2208,13.2256,13.202,13.2114,15200.0
2005-05-11 12:20:00,27.98,27.99,27.95,27.98,15800.0,13.2114,13.2161,13.1972,13.2114,15800.0
2005-05-11 12:25:00,27.98,28.0,27.98,27.98,11200.0,13.2114,13.2208,13.2114,13.2114,11200.0
2005-05-11 12:30:00,27.98,27.98,27.95,27.96,5200.0,13.2114,13.2114,13.1972,13.202,5200.0
2005-05-11 12:35:00,27.96,27.97,27.96,27.97,5800.0,13.202,13.2067,13.202,13.2067,5800.0
2005-05-11 12:40:00,27.97,28.02,27.97,28.0,12800.0,13.2067,13.2303,13.2067,13.2208,12800.0
2005-05-11 12:45:00,28.0,28.0,27.96,27.97,5000.0,13.2208,13.2208,13.202,13.2067,5000.0
2005-05-11 12:50:00,27.96,27.97,27.96,27.97,4200.0,13.202,13.2067,13.202,13.2067,4200.0
2005-05-11 12:55:00,27.98,28.0,27.98,28.0,2600.0,13.2114,13.2208,13.2114,13.2208,2600.0
2005-05-11 13:00:00,28.01,28.05,28.01,28.05,10000.0,13.2256,13.2445,13.2256,13.2445,10000.0
2005-05-11 13:05:00,28.04,28.15,28.04,28.15,15200.0,13.2397,13.2917,13.2397,13.2917,15200.0
2005-05-11 13:10:00,28.14,28.16,28.13,28.15,18400.0,13.287,13.2964,13.2822,13.2917,18400.0
2005-05-11 13:15:00,28.15,28.16,28.14,28.14,8200.0,13.2917,13.2964,13.287,13.287,8200.0
2005-05-11 13:20:00,28.14,28.14,28.12,28.13,11200.0,13.287,13.287,13.2775,13.2822,11200.0
2005-05-11 13:25:00,28.13,28.14,28.11,28.11,11200.0,13.2822,13.287,13.2728,13.2728,11200.0
2005-05-11 13:30:00,28.12,28.14,28.1,28.1,21200.0,13.2775,13.287,13.2681,13.2681,21200.0
2005-05-11 13:35:00,28.11,28.13,28.08,28.12,18600.0,13.2728,13.2822,13.2586,13.2775,18600.0
2005-05-11 13:40:00,28.11,28.13,28.11,28.13,4200.0,13.2728,13.2822,13.2728,13.2822,4200.0
2005-05-11 13:45:00,28.13,28.13,28.04,28.06,9600.0,13.2822,13.2822,13.2397,13.2492,9600.0
2005-05-11 13:50:00,28.07,28.13,28.07,28.11,14600.0,13.2539,13.2822,13.2539,13.2728,14600.0
2005-05-11 13:55:00,28.1,28.1,28.09,28.09,5000.0,13.2681,13.2681,13.2633,13.2633,5000.0
2005-05-11 14:00:00,28.09,28.14,28.08,28.14,13000.0,13.2633,13.287,13.2586,13.287,13000.0
2005-05-11 14:05:00,28.13,28.16,28.12,28.16,18800.0,13.2822,13.2964,13.2775,13.2964,18800.0
2005-05-11 14:10:00,28.16,28.23,28.16,28.18,14000.0,13.2964,13.3294,13.2964,13.3058,14000.0
2005-05-11 14:15:00,28.18,28.21,28.14,28.21,20400.0,13.3058,13.32,13.287,13.32,20400.0
2005-05-11 14:20:00,28.22,28.22,28.15,28.17,8800.0,13.3247,13.3247,13.2917,13.3011,8800.0
2005-05-11 14:25:00,28.16,28.16,28.1,28.11,10400.0,13.2964,13.2964,13.2681,13.2728,10400.0
2005-05-11 14:30:00,28.11,28.15,28.11,28.15,4200.0,13.2728,13.2917,13.2728,13.2917,4200.0
2005-05-11 14:35:00,28.15,28.15,28.13,28.13,8000.0,13.2917,13.2917,13.2822,13.2822,8000.0
2005-05-11 14:40:00,28.13,28.16,28.13,28.13,22600.0,13.2822,13.2964,13.2822,13.2822,22600.0
2005-05-11 14:45:00,28.13,28.16,28.12,28.16,18000.0,13.2822,13.2964,13.2775,13.2964,18000.0
2005-05-11 14:50:00,28.16,28.18,28.15,28.16,30400.0,13.2964,13.3058,13.2917,13.2964,30400.0
2005-05-11 14:55:00,28.16,28.18,28.16,28.16,9800.0,13.2964,13.3058,13.2964,13.2964,9800.0
2005-05-11 15:00:00,28.16,28.19,28.16,28.18,4000.0,13.2964,13.3106,13.2964,13.3058,4000.0
2005-05-11 15:05:00,28.18,28.18,28.13,28.16,16400.0,13.3058,13.3058,13.2822,13.2964,16400.0
2005-05-11 15:10:00,28.16,28.19,28.09,28.11,21800.0,13.2964,13.3106,13.2633,13.2728,21800.0
2005-05-11 15:15:00,28.11,28.17,28.11,28.17,16200.0,13.2728,13.3011,13.2728,13.3011,16200.0
2005-05-11 15:20:00,28.17,28.21,28.17,28.18,13200.0,13.3011,13.32,13.3011,13.3058,13200.0
2005-05-11 15:25:00,28.18,28.22,28.17,28.18,16400.0,13.3058,13.3247,13.3011,13.3058,16400.0
2005-05-11 15:30:00,28.2,28.21,28.18,28.21,17600.0,13.3153,13.32,13.3058,13.32,17600.0
2005-05-11 15:35:00,28.21,28.23,28.2,28.22,19000.0,13.32,13.3294,13.3153,13.3247,19000.0
2005-05-11 15:40:00,28.21,28.21,28.18,28.18,13400.0,13.32,13.32,13.3058,13.3058,13400.0
2005-05-11 15:45:00,28.18,28.21,28.18,28.21,8800.0,13.3058,13.32,13.3058,13.32,8800.0
2005-05-11 15:50:00,28.21,28.22,28.2,28.21,13000.0,13.32,13.3247,13.3153,13.32,13000.0
2005-05-11 15:55:00,28.21,28.23,28.2,28.2,27400.0,13.32,13.3294,13.3153,13.3153,27400.0
2005-05-12 09:30:00,28.05,28.05,28.05,28.05,28400.0,13.2445,13.2445,13.2445,13.2445,28400.0
2005-05-12 09:35:00,28.05,28.05,27.92,27.98,28200.0,13.2445,13.2445,13.1831,13.2114,28200.0
2005-05-12 09:40:00,27.97,28.0,27.94,28.0,88200.0,13.2067,13.2208,13.1925,13.2208,88200.0
2005-05-12 09:45:00,28.0,28.0,27.95,27.95,26400.0,13.2208,13.2208,13.1972,13.1972,26400.0
2005-05-12 09:50:00,27.96,27.96,27.9,27.91,16600.0,13.202,13.202,13.1736,13.1784,16600.0
2005-05-12 09:55:00,27.91,27.99,27.91,27.99,17000.0,13.1784,13.2161,13.1784,13.2161,17000.0
2005-05-12 10:00:00,27.97,28.0,27.96,27.98,22400.0,13.2067,13.2208,13.202,13.2114,22400.0
2005-05-12 10:05:00,27.98,28.03,27.97,28.0,12000.0,13.2114,13.235,13.2067,13.2208,12000.0
2005-05-12 10:10:00,28.0,28.04,27.98,27.99,25400.0,13.2208,13.2397,13.2114,13.2161,25400.0
2005-05-12 10:15:00,28.0,28.03,28.0,28.01,265800.0,13.2208,13.235,13.2208,13.2256,265800.0
2005-05-12 10:20:00,28.01,28.04,28.0,28.02,23000.0,13.2256,13.2397,13.2208,13.2303,23000.0
2005-05-12 10:25:00,28.02,28.02,27.99,28.0,20400.0,13.2303,13.2303,13.2161,13.2208,20400.0
2005-05-12 10:30:00,28.01,28.03,27.95,28.01,30200.0,13.2256,13.235,13.1972,13.2256,30200.0
2005-05-12 10:35:00,28.03,28.04,28.01,28.02,11200.0,13.235,13.2397,13.2256,13.2303,11200.0
2005-05-12 10:40:00,28.0,28.04,28.0,28.03,30000.0,13.2208,13.2397,13.2208,13.235,30000.0
2005-05-12 10:45:00,28.02,28.03,27.98,27.99,27600.0,13.2303,13.235,13.2114,13.2161,27600.0
2005-05-12 10:50:00,27.99,27.99,27.96,27.98,30800.0,13.2161,13.2161,13.202,13.2114,30800.0
2005-05-12 10:55:00,27.99,28.0,27.98,28.0,15200.0,13.2161,13.2208,13.2114,13.2208,15200.0
2005-05-12 11:00:00,28.0,28.0,27.93,27.94,24600.0,13.2208,13.2208,13.1878,13.1925,24600.0
2005-05-12 11:05:00,27.95,27.95,27.92,27.94,16200.0,13.1972,13.1972,13.1831,13.1925,16200.0
2005-05-12 11:10:00,27.94,27.97,27.93,27.97,14600.0,13.1925,13.2067,13.1878,13.2067,14600.0
2005-05-12 11:15:00,27.96,27.96,27.93,27.94,19600.0,13.202,13.202,13.1878,13.1925,19600.0
2005-05-12 11:20:00,27.96,28.02,27.96,28.0,20400.0,13.202,13.2303,13.202,13.2208,20400.0
2005-05-12 11:25:00,27.99,28.04,27.98,28.03,28800.0,13.2161,13.2397,13.2114,13.235,28800.0
2005-05-12 11:30:00,28.02,28.03,28.0,28.0,30800.0,13.2303,13.235,13.2208,13.2208,30800.0
2005-05-12 11:35:00,28.0,28.02,28.0,28.01,10200.0,13.2208,13.2303,13.2208,13.2256,10200.0
2005-05-12 11:40:00,28.0,28.05,28.0,28.04,15200.0,13.2208,13.2445,13.2208,13.2397,15200.0
2005-05-12 11:45:00,28.05,28.07,28.02,28.07,9800.0,13.2445,13.2539,13.2303,13.2539,9800.0
2005-05-12 11:50:00,28.08,28.1,28.07,28.1,10800.0,13.2586,13.2681,13.2539,13.2681,10800.0
2005-05-12 11:55:00,28.1,28.17,28.09,28.17,16200.0,13.2681,13.3011,13.2633,13.3011,16200.0
2005-05-12 12:00:00,28.16,28.22,28.16,28.16,20600.0,13.2964,13.3247,13.2964,13.2964,20600.0
2005-05-12 12:05:00,28.16,28.17,28.0,28.09,20200.0,13.2964,13.3011,13.2208,13.2633,20200.0
2005-05-12 12:10:00,28.1,28.1,28.04,28.04,7400.0,13.2681,13.2681,13.2397,13.2397,7400.0
2005-05-12 12:15:00,28.05,28.1,28.05,28.09,2000.0,13.2445,13.2681,13.2445,13.2633,2000.0
2005-05-12 12:20:00,28.07,28.11,28.06,28.11,11600.0,13.2539,13.2728,13.2492,13.2728,11600.0
2005-05-12 12:25:00,28.12,28.15,28.1,28.1,16000.0,13.2775,13.2917,13.2681,13.2681,16000.0
2005-05-12 12:30:00,28.11,28.11,28.07,28.07,7200.0,13.2728,13.2728,13.2539,13.2539,7200.0
2005-05-12 12:35:00,28.07,28.07,28.02,28.02,16400.0,13.2539,13.2539,13.2303,13.2303,16400.0
2005-05-12 12:40:00,28.02,28.03,28.02,28.03,7000.0,13.2303,13.235,13.2303,13.235,7000.0
2005-05-12 12:45:00,28.03,28.05,28.03,28.05,8400.0,13.235,13.2445,13.235,13.2445,8400.0
2005-05-12 12:50:00,28.05,28.07,28.04,28.04,12600.0,13.2445,13.2539,13.2397,13.2397,12600.0
2005-05-12 12:55:00,28.04,28.08,28.04,28.07,4400.0,13.2397,13.2586,13.2397,13.2539,4400.0
2005-05-12 13:00:00,28.08,28.1,28.08,28.1,3600.0,13.2586,13.2681,13.2586,13.2681,3600.0
2005-05-12 13:05:00,28.08,28.1,28.08,28.1,5000.0,13.2586,13.2681,13.2586,13.2681,5000.0
2005-05-12 13:10:00,28.11,28.11,28.08,28.08,7200.0,13.2728,13.2728,13.2586,13.2586,7200.0
2005-05-12 13:15:00,28.07,28.08,28.07,28.08,2600.0,13.2539,13.2586,13.2539,13.2586,2600.0
2005-05-12 13:20:00,28.08,28.1,28.08,28.09,7200.0,13.2586,13.2681,13.2586,13.2633,7200.0
2005-05-12 13:25:00,28.08,28.1,28.06,28.06,5800.0,13.2586,13.2681,13.2492,13.2492,5800.0
2005-05-12 13:30:00,28.06,28.07,28.03,28.05,14200.0,13.2492,13.2539,13.235,13.2445,14200.0
2005-05-12 13:35:00,28.05,28.06,28.02,28.02,10200.0,13.2445,13.2492,13.2303,13.2303,10200.0
2005-05-12 13:40:00,28.0,28.0,27.96,28.0,12600.0,13.2208,13.2208,13.202,13.2208,12600.0
2005-05-12 13:45:00,28.01,28.03,27.98,27.99,7200.0,13.2256,13.235,13.2114,13.2161,7200.0
2005-05-12 13:50:00,27.98,27.99,27.98,27.99,4000.0,13.2114,13.2161,13.2114,13.2161,4000.0
2005-05-12 13:55:00,27.99,28.0,27.98,27.99,2400.0,13.2161,13.2208,13.2114,13.2161,2400.0
2005-05-12 14:00:00,27.99,28.04,27.99,28.04,11000.0,13.2161,13.2397,13.2161,13.2397,11000.0
2005-05-12 14:05:00,28.04,28.04,28.0,28.0,8800.0,13.2397,13.2397,13.2208,13.2208,8800.0
2005-05-12 14:10:00,27.99,27.99,27.97,27.97,12000.0,13.2161,13.2161,13.2067,13.2067,12000.0
2005-05-12 14:15:00,27.98,27.98,27.9,27.96,9400.0,13.2114,13.2114,13.1736,13.202,9400.0
2005-05-12 14:20:00,27.96,27.96,27.89,27.9,24400.0,13.202,13.202,13.1689,13.1736,24400.0
2005-05-12 14:25:00,27.9,27.91,27.86,27.86,34200.0,13.1736,13.1784,13.1547,13.1547,34200.0
2005-05-12 14:30:00,27.86,27.86,27.82,27.84,33800.0,13.1547,13.1547,13.1359,13.1453,33800.0
2005-05-12 14:35:00,27.83,27.89,27.83,27.88,18800.0,13.1406,13.1689,13.1406,13.1642,18800.0
2005-05-12 14:40:00,27.89,27.89,27.83,27.84,24000.0,13.1689,13.1689,13.1406,13.1453,24000.0
2005-05-12 14:45:00,27.83,27.85,27.83,27.85,13000.0,13.1406,13.15,13.1406,13.15,13000.0
2005-05-12 14:50:00,27.86,27.87,27.83,27.84,11600.0,13.1547,13.1595,13.1406,13.1453,11600.0
2005-05-12 14:55:00,27.83,27.86,27.83,27.85,4200.0,13.1406,13.1547,13.1406,13.15,4200.0
2005-05-12 15:00:00,27.85,27.86,27.85,27.85,6600.0,13.15,13.1547,13.15,13.15,6600.0
2005-05-12 15:05:00,27.86,27.88,27.85,27.87,3400.0,13.1547,13.1642,13.15,13.1595,3400.0
2005-05-12 15:10:00,27.86,27.86,27.84,27.85,9800.0,13.1547,13.1547,13.1453,13.15,9800.0
2005-05-12 15:15:00,27.86,27.86,27.79,27.79,21600.0,13.1547,13.1547,13.1217,13.1217,21600.0
2005-05-12 15:20:00,27.79,27.81,27.76,27.79,22400.0,13.1217,13.1311,13.1075,13.1217,22400.0
2005-05-12 15:25:00,27.79,27.84,27.79,27.83,12000.0,13.1217,13.1453,13.1217,13.1406,12000.0
2005-05-12 15:30:00,27.83,27.83,27.76,27.8,25000.0,13.1406,13.1406,13.1075,13.1264,25000.0
2005-05-12 15:35:00,27.8,27.8,27.76,27.78,16400.0,13.1264,13.1264,13.1075,13.117,16400.0
2005-05-12 15:40:00,27.78,27.8,27.78,27.78,14000.0,13.117,13.1264,13.117,13.117,14000.0
2005-05-12 15:45:00,27.78,27.78,27.77,27.78,17200.0,13.117,13.117,13.1122,13.117,17200.0
2005-05-12 15:50:00,27.78,27.8,27.77,27.8,29400.0,13.117,13.1264,13.1122,13.1264,29400.0
2005-05-12 15:55:00,27.8,27.9,27.78,27.78,61600.0,13.1264,13.1736,13.117,13.117,61600.0
2005-05-13 09:30:00,27.78,27.79,27.74,27.75,32600.0,13.117,13.1217,13.0981,13.1028,32600.0
2005-05-13 09:35:00,27.75,27.75,27.75,27.75,4200.0,13.1028,13.1028,13.1028,13.1028,4200.0
2005-05-13 09:40:00,27.75,27.75,27.73,27.73,36800.0,13.1028,13.1028,13.0934,13.0934,36800.0
2005-05-13 09:45:00,27.73,27.73,27.66,27.71,33000.0,13.0934,13.0934,13.0603,13.0839,33000.0
2005-05-13 09:50:00,27.72,27.72,27.63,27.63,24800.0,13.0886,13.0886,13.0461,13.0461,24800.0
2005-05-13 09:55:00,27.64,27.66,27.59,27.63,31800.0,13.0509,13.0603,13.0273,13.0461,31800.0
2005-05-13 10:00:00,27.63,27.7,27.63,27.64,22800.0,13.0461,13.0792,13.0461,13.0509,22800.0
2005-05-13 10:05:00,27.65,27.7,27.64,27.68,44200.0,13.0556,13.0792,13.0509,13.0698,44200.0
2005-05-13 10:10:00,27.68,27.7,27.66,27.7,12000.0,13.0698,13.0792,13.0603,13.0792,12000.0
2005-05-13 10:15:00,27.7,27.73,27.67,27.73,21600.0,13.0792,13.0934,13.065,13.0934,21600.0
2005-05-13 10:20:00,27.7,27.71,27.67,27.7,30400.0,13.0792,13.0839,13.065,13.0792,30400.0
2005-05-13 10:25:00,27.7,27.71,27.64,27.68,32800.0,13.0792,13.0839,13.0509,13.0698,32800.0
2005-05-13 10:30:00,27.68,27.69,27.62,27.63,38200.0,13.0698,13.0745,13.0414,13.0461,38200.0
2005-05-13 10:35:00,27.64,27.67,27.62,27.63,28200.0,13.0509,13.065,13.0414,13.0461,28200.0
2005-05-13 10:40:00,27.65,27.7,27.64,27.68,37200.0,13.0556,13.0792,13.0509,13.0698,37200.0
2005-05-13 10:45:00,27.68,27.73,27.63,27.65,33000.0,13.0698,13.0934,13.0461,13.0556,33000.0
2005-05-13 10:50:00,27.66,27.66,27.61,27.63,34600.0,13.0603,13.0603,13.0367,13.0461,34600.0
2005-05-13 10:55:00,27.64,27.67,27.62,27.65,24400.0,13.0509,13.065,13.0414,13.0556,24400.0
2005-05-13 11:00:00,27.66,27.67,27.63,27.64,24200.0,13.0603,13.065,13.0461,13.0509,24200.0
2005-05-13 11:05:00,27.64,27.67,27.64,27.65,16600.0,13.0509,13.065,13.0509,13.0556,16600.0
2005-05-13 11:10:00,27.65,27.66,27.63,27.65,14400.0,13.0556,13.0603,13.0461,13.0556,14400.0
2005-05-13 11:15:00,27.65,27.65,27.61,27.63,24000.0,13.0556,13.0556,13.0367,13.0461,24000.0
2005-05-13 11:20:00,27.63,27.65,27.63,27.63,11600.0,13.0461,13.0556,13.0461,13.0461,11600.0
2005-05-13 11:25:00,27.64,27.67,27.64,27.66,15400.0,13.0509,13.065,13.0509,13.0603,15400.0
2005-05-13 11:30:00,27.67,27.69,27.66,27.69,21800.0,13.065,13.0745,13.0603,13.0745,21800.0
2005-05-13 11:35:00,27.68,27.68,27.65,27.65,33600.0,13.0698,13.0698,13.0556,13.0556,33600.0
2005-05-13 11:40:00,27.65,27.65,27.6,27.63,34800.0,13.0556,13.0556,13.032,13.0461,34800.0
2005-05-13 11:45:00,27.63,27.64,27.61,27.62,15600.0,13.0461,13.0509,13.0367,13.0414,15600.0
2005-05-13 11:50:00,27.63,27.65,27.62,27.63,7000.0,13.0461,13.0556,13.0414,13.0461,7000.0
2005-05-13 11:55:00,27.64,27.65,27.58,27.58,21400.0,13.0509,13.0556,13.0225,13.0225,21400.0
2005-05-13 12:00:00,27.58,27.59,27.53,27.55,16400.0,13.0225,13.0273,12.9989,13.0084,16400.0
2005-05-13 12:05:00,27.55,27.55,27.52,27.53,4200.0,13.0084,13.0084,12.9942,12.9989,4200.0
2005-05-13 12:10:00,27.53,27.56,27.53,27.53,12000.0,12.9989,13.0131,12.9989,12.9989,12000.0
2005-05-13 12:15:00,27.54,27.54,27.53,27.54,13600.0,13.0036,13.0036,12.9989,13.0036,13600.0
2005-05-13 12:20:00,27.54,27.55,27.52,27.53,17600.0,13.0036,13.0084,12.9942,12.9989,17600.0
2005-05-13 12:25:00,27.54,27.56,27.49,27.5,15600.0,13.0036,13.0131,12.98,12.9848,15600.0
2005-05-13 12:30:00,27.49,27.5,27.43,27.43,22200.0,12.98,12.9848,12.9517,12.9517,22200.0
2005-05-13 12:35:00,27.43,27.43,27.33,27.34,20600.0,12.9517,12.9517,12.9045,12.9092,20600.0
2005-05-13 12:40:00,27.34,27.36,27.22,27.23,52400.0,12.9092,12.9187,12.8526,12.8573,52400.0
2005-05-13 12:45:00,27.27,27.31,27.21,27.21,38400.0,12.8762,12.895,12.8478,12.8478,38400.0
2005-05-13 12:50:00,27.24,27.33,27.24,27.3,31000.0,12.862,12.9045,12.862,12.8903,31000.0
2005-05-13 12:55:00,27.31,27.31,27.25,27.25,28800.0,12.895,12.895,12.8667,12.8667,28800.0
2005-05-13 13:00:00,27.26,27.3,27.25,27.28,16600.0,12.8714,12.8903,12.8667,12.8809,16600.0
2005-05-13 13:05:00,27.28,27.28,27.2,27.2,32400.0,12.8809,12.8809,12.8431,12.8431,32400.0
2005-05-13 13:10:00,27.21,27.23,27.19,27.19,26000.0,12.8478,12.8573,12.8384,12.8384,26000.0
2005-05-13 13:15:00,27.2,27.2,27.13,27.13,21400.0,12.8431,12.8431,12.8101,12.8101,21400.0
2005-05-13 13:20:00,27.15,27.15,27.09,27.1,55400.0,12.8195,12.8195,12.7912,12.7959,55400.0
2005-05-13 13:25:00,27.09,27.1,26.96,26.96,56600.0,12.7912,12.7959,12.7298,12.7298,56600.0
2005-05-13 13:30:00,26.96,26.98,26.85,26.85,56600.0,12.7298,12.7392,12.6778,12.6778,56600.0
2005-05-13 13:35:00,26.85,26.95,26.85,26.95,30000.0,12.6778,12.7251,12.6778,12.7251,30000.0
2005-05-13 13:40:00,26.99,26.99,26.92,26.92,32200.0,12.744,12.744,12.7109,12.7109,32200.0
2005-05-13 13:45:00,26.91,26.92,26.86,26.9,15200.0,12.7062,12.7109,12.6826,12.7015,15200.0
2005-05-13 13:50:00,26.89,26.9,26.81,26.83,26800.0,12.6967,12.7015,12.659,12.6684,26800.0
2005-05-13 13:55:00,26.83,26.83,26.68,26.68,37600.0,12.6684,12.6684,12.5976,12.5976,37600.0
2005-05-13 14:00:00,26.7,26.8,26.68,26.8,78200.0,12.607,12.6542,12.5976,12.6542,78200.0
2005-05-13 14:05:00,26.79,26.85,26.75,26.8,58800.0,12.6495,12.6778,12.6306,12.6542,58800.0
2005-05-13 14:10:00,26.81,26.81,26.71,26.71,46600.0,12.659,12.659,12.6117,12.6117,46600.0
2005-05-13 14:15:00,26.71,26.71,26.61,26.61,54800.0,12.6117,12.6117,12.5645,12.5645,54800.0
2005-05-13 14:20:00,26.6,26.6,26.5,26.56,111800.0,12.5598,12.5598,12.5126,12.5409,111800.0
2005-05-13 14:25:00,26.53,26.53,26.4,26.4,44200.0,12.5268,12.5268,12.4654,12.4654,44200.0
2005-05-13 14:30:00,26.41,26.41,26.25,26.25,43200.0,12.4701,12.4701,12.3945,12.3945,43200.0
2005-05-13 14:35:00,26.25,26.25,26.0,26.14,87400.0,12.3945,12.3945,12.2765,12.3426,87400.0
2005-05-13 14:40:00,26.14,26.23,26.11,26.18,64200.0,12.3426,12.3851,12.3284,12.3615,64200.0
2005-05-13 14:45:00,26.18,26.24,26.07,26.07,54200.0,12.3615,12.3898,12.3096,12.3096,54200.0
2005-05-13 14:50:00,26.09,26.14,26.06,26.07,48600.0,12.319,12.3426,12.3048,12.3096,48600.0
2005-05-13 14:55:00,26.06,26.13,26.05,26.11,54000.0,12.3048,12.3379,12.3001,12.3284,54000.0
2005-05-13 15:00:00,26.11,26.29,26.11,26.26,60000.0,12.3284,12.4134,12.3284,12.3993,60000.0
2005-05-13 15:05:00,26.23,26.38,26.23,26.38,50800.0,12.3851,12.4559,12.3851,12.4559,50800.0
2005-05-13 15:10:00,26.39,26.57,26.39,26.56,62800.0,12.4606,12.5456,12.4606,12.5409,62800.0
2005-05-13 15:15:00,26.56,26.61,26.51,26.56,48000.0,12.5409,12.5645,12.5173,12.5409,48000.0
2005-05-13 15:20:00,26.59,26.78,26.59,26.71,73200.0,12.5551,12.6448,12.5551,12.6117,73200.0
2005-05-13 15:25:00,26.71,26.72,26.62,26.62,49200.0,12.6117,12.6165,12.5692,12.5692,49200.0
2005-05-13 15:30:00,26.62,26.73,26.61,26.64,77600.0,12.5692,12.6212,12.5645,12.5787,77600.0
2005-05-13 15:35:00,26.64,26.66,26.56,26.61,41000.0,12.5787,12.5881,12.5409,12.5645,41000.0
2005-05-13 15:40:00,26.61,26.82,26.61,26.82,48400.0,12.5645,12.6637,12.5645,12.6637,48400.0
2005-05-13 15:45:00,26.82,26.83,26.78,26.79,87800.0,12.6637,12.6684,12.6448,12.6495,87800.0
2005-05-13 15:50:00,26.79,26.9,26.79,26.86,68600.0,12.6495,12.7015,12.6495,12.6826,68600.0
2005-05-13 15:55:00,26.87,26.87,26.78,26.81,120600.0,12.6873,12.6873,12.6448,12.659,120600.0
2005-05-16 09:30:00,26.76,26.76,26.75,26.76,13000.0,12.6354,12.6354,12.6306,12.6354,13000.0
2005-05-16 09:35:00,26.76,26.8,26.71,26.72,53000.0,12.6354,12.6542,12.6117,12.6165,53000.0
2005-05-16 09:40:00,26.72,26.75,26.61,26.75,37800.0,12.6165,12.6306,12.5645,12.6306,37800.0
2005-05-16 09:45:00,26.75,26.78,26.65,26.66,31800.0,12.6306,12.6448,12.5834,12.5881,31800.0
2005-05-16 09:50:00,26.65,26.68,26.61,26.61,37200.0,12.5834,12.5976,12.5645,12.5645,37200.0
2005-05-16 09:55:00,26.61,26.66,26.5,26.51,52800.0,12.5645,12.5881,12.5126,12.5173,52800.0
2005-05-16 10:00:00,26.51,26.6,26.5,26.57,37200.0,12.5173,12.5598,12.5126,12.5456,37200.0
2005-05-16 10:05:00,26.58,26.64,26.58,26.63,25600.0,12.5504,12.5787,12.5504,12.574,25600.0
2005-05-16 10:10:00,26.63,26.63,26.49,26.5,28600.0,12.574,12.574,12.5079,12.5126,28600.0
2005-05-16 10:15:00,26.48,26.51,26.44,26.46,38200.0,12.5031,12.5173,12.4843,12.4937,38200.0
2005-05-16 10:20:00,26.5,26.56,26.48,26.5,32600.0,12.5126,12.5409,12.5031,12.5126,32600.0
2005-05-16 10:25:00,26.48,26.48,26.43,26.47,13800.0,12.5031,12.5031,12.4795,12.4984,13800.0
2005-05-16 10:30:00,26.48,26.53,26.48,26.52,12200.0,12.5031,12.5268,12.5031,12.522,12200.0
2005-05-16 10:35:00,26.53,26.59,26.53,26.58,16400.0,12.5268,12.5551,12.5268,12.5504,16400.0
2005-05-16 10:40:00,26.59,26.6,26.55,26.57,17400.0,12.5551,12.5598,12.5362,12.5456,17400.0
2005-05-16 10:45:00,26.56,26.57,26.5,26.54,100000.0,12.5409,12.5456,12.5126,12.5315,100000.0
2005-05-16 10:50:00,26.5,26.5,26.45,26.48,64000.0,12.5126,12.5126,12.489,12.5031,64000.0
2005-05-16 10:55:00,26.48,26.53,26.4,26.49,48800.0,12.5031,12.5268,12.4654,12.5079,48800.0
2005-05-16 11:00:00,26.49,26.5,26.47,26.49,36800.0,12.5079,12.5126,12.4984,12.5079,36800.0
2005-05-16 11:05:00,26.47,26.51,26.47,26.5,64000.0,12.4984,12.5173,12.4984,12.5126,64000.0
2005-05-16 11:10:00,26.5,26.52,26.49,26.5,40200.0,12.5126,12.522,12.5079,12.5126,40200.0
2005-05-16 11:15:00,26.5,26.53,26.5,26.53,30200.0,12.5126,12.5268,12.5126,12.5268,30200.0
2005-05-16 11:20:00,26.54,26.58,26.54,26.56,96400.0,12.5315,12.5504,12.5315,12.5409,96400.0
2005-05-16 11:25:00,26.56,26.56,26.55,26.55,55000.0,12.5409,12.5409,12.5362,12.5362,55000.0
2005-05-16 11:30:00,26.55,26.57,26.55,26.57,78600.0,12.5362,12.5456,12.5362,12.5456,78600.0
2005-05-16 11:35:00,26.57,26.59,26.57,26.58,44000.0,12.5456,12.5551,12.5456,12.5504,44000.0
2005-05-16 11:40:00,26.59,26.59,26.57,26.57,26400.0,12.5551,12.5551,12.5456,12.5456,26400.0
2005-05-16 11:45:00,26.58,26.58,26.55,26.56,33800.0,12.5504,12.5504,12.5362,12.5409,33800.0
2005-05-16 11:50:00,26.56,26.58,26.56,26.58,24000.0,12.5409,12.5504,12.5409,12.5504,24000.0
2005-05-16 11:55:00,26.58,26.62,26.57,26.61,46200.0,12.5504,12.5692,12.5456,12.5645,46200.0
2005-05-16 12:00:00,26.61,26.65,26.6,26.61,39000.0,12.5645,12.5834,12.5598,12.5645,39000.0
2005-05-16 12:05:00,26.61,26.62,26.6,26.61,20400.0,12.5645,12.5692,12.5598,12.5645,20400.0
2005-05-16 12:10:00,26.61,26.61,26.55,26.56,18200.0,12.5645,12.5645,12.5362,12.5409,18200.0
2005-05-16 12:15:00,26.55,26.57,26.55,26.57,9000.0,12.5362,12.5456,12.5362,12.5456,9000.0
2005-05-16 12:20:00,26.57,26.57,26.56,26.56,8200.0,12.5456,12.5456,12.5409,12.5409,8200.0
2005-05-16 12:25:00,26.56,26.56,26.56,26.56,7200.0,12.5409,12.5409,12.5409,12.5409,7200.0
2005-05-16 12:30:00,26.56,26.56,26.52,26.52,21600.0,12.5409,12.5409,12.522,12.522,21600.0
2005-05-16 12:35:00,26.52,26.53,26.51,26.53,18800.0,12.522,12.5268,12.5173,12.5268,18800.0
2005-05-16 12:40:00,26.54,26.54,26.53,26.54,12600.0,12.5315,12.5315,12.5268,12.5315,12600.0
2005-05-16 12:45:00,26.54,26.57,26.54,26.55,21400.0,12.5315,12.5456,12.5315,12.5362,21400.0
2005-05-16 12:50:00,26.55,26.55,26.5,26.5,10200.0,12.5362,12.5362,12.5126,12.5126,10200.0
2005-05-16 12:55:00,26.5,26.5,26.48,26.48,17600.0,12.5126,12.5126,12.5031,12.5031,17600.0
2005-05-16 13:00:00,26.47,26.48,26.45,26.47,13200.0,12.4984,12.5031,12.489,12.4984,13200.0
2005-05-16 13:05:00,26.47,26.48,26.46,26.48,9200.0,12.4984,12.5031,12.4937,12.5031,9200.0
2005-05-16 13:10:00,26.48,26.48,26.46,26.47,5200.0,12.5031,12.5031,12.4937,12.4984,5200.0
2005-05-16 13:15:00,26.47,26.48,26.47,26.48,1400.0,12.4984,12.5031,12.4984,12.5031,1400.0
2005-05-16 13:20:00,26.48,26.5,26.45,26.48,45200.0,12.5031,12.5126,12.489,12.5031,45200.0
2005-05-16 13:25:00,26.48,26.5,26.47,26.49,29200.0,12.5031,12.5126,12.4984,12.5079,29200.0
2005-05-16 13:30:00,26.48,26.5,26.47,26.5,50800.0,12.5031,12.5126,12.4984,12.5126,50800.0
2005-05-16 13:35:00,26.49,26.5,26.48,26.48,28800.0,12.5079,12.5126,12.5031,12.5031,28800.0
2005-05-16 13:40:00,26.49,26.5,26.48,26.49,14200.0,12.5079,12.5126,12.5031,12.5079,14200.0
2005-05-16 13:45:00,26.49,26.5,26.48,26.5,24800.0,12.5079,12.5126,12.5031,12.5126,24800.0
2005-05-16 13:50:00,26.5,26.5,26.49,26.49,13200.0,12.5126,12.5126,12.5079,12.5079,13200.0
2005-05-16 13:55:00,26.49,26.5,26.49,26.49,21600.0,12.5079,12.5126,12.5079,12.5079,21600.0
2005-05-16 14:00:00,26.49,26.52,26.49,26.51,92600.0,12.5079,12.522,12.5079,12.5173,92600.0
2005-05-16 14:05:00,26.5,26.5,26.48,26.5,59000.0,12.5126,12.5126,12.5031,12.5126,59000.0
2005-05-16 14:10:00,26.5,26.5,26.49,26.49,60400.0,12.5126,12.5126,12.5079,12.5079,60400.0
2005-05-16 14:15:00,26.49,26.5,26.47,26.49,32200.0,12.5079,12.5126,12.4984,12.5079,32200.0
2005-05-16 14:20:00,26.5,26.5,26.48,26.48,12800.0,12.5126,12.5126,12.5031,12.5031,12800.0
2005-05-16 14:25:00,26.48,26.49,26.45,26.48,16600.0,12.5031,12.5079,12.489,12.5031,16600.0
2005-05-16 14:30:00,26.5,26.5,26.47,26.47,41000.0,12.5126,12.5126,12.4984,12.4984,41000.0
2005-05-16 14:35:00,26.47,26.48,26.46,26.48,20200.0,12.4984,12.5031,12.4937,12.5031,20200.0
2005-05-16 14:40:00,26.47,26.48,26.44,26.44,17000.0,12.4984,12.5031,12.4843,12.4843,17000.0
2005-05-16 14:45:00,26.44,26.49,26.44,26.49,18600.0,12.4843,12.5079,12.4843,12.5079,18600.0
2005-05-16 14:50:00,26.49,26.5,26.47,26.48,11200.0,12.5079,12.5126,12.4984,12.5031,11200.0
2005-05-16 14:55:00,26.48,26.5,26.48,26.49,17200.0,12.5031,12.5126,12.5031,12.5079,17200.0
2005-05-16 15:00:00,26.49,26.5,26.48,26.5,14400.0,12.5079,12.5126,12.5031,12.5126,14400.0
2005-05-16 15:05:00,26.5,26.53,26.49,26.53,43200.0,12.5126,12.5268,12.5079,12.5268,43200.0
2005-05-16 15:10:00,26.51,26.54,26.5,26.5,40200.0,12.5173,12.5315,12.5126,12.5126,40200.0
2005-05-16 15:15:00,26.5,26.52,26.49,26.52,78600.0,12.5126,12.522,12.5079,12.522,78600.0
2005-05-16 15:20:00,26.5,26.5,26.49,26.5,36400.0,12.5126,12.5126,12.5079,12.5126,36400.0
2005-05-16 15:25:00,26.5,26.5,26.49,26.5,38800.0,12.5126,12.5126,12.5079,12.5126,38800.0
2005-05-16 15:30:00,26.49,26.55,26.49,26.55,77600.0,12.5079,12.5362,12.5079,12.5362,77600.0
2005-05-16 15:35:00,26.54,26.59,26.54,26.58,60400.0,12.5315,12.5551,12.5315,12.5504,60400.0
2005-05-16 15:40:00,26.58,26.63,26.58,26.61,48400.0,12.5504,12.574,12.5504,12.5645,48400.0
2005-05-16 15:45:00,26.61,26.65,26.6,26.63,110400.0,12.5645,12.5834,12.5598,12.574,110400.0
2005-05-16 15:50:00,26.61,26.64,26.58,26.64,89600.0,12.5645,12.5787,12.5504,12.5787,89600.0
2005-05-16 15:55:00,26.65,26.72,26.65,26.66,108000.0,12.5834,12.6165,12.5834,12.5881,108000.0
2005-05-17 09:30:00,26.65,26.66,26.6,26.61,31600.0,12.5834,12.5881,12.5598,12.5645,31600.0
2005-05-17 09:35:00,26.61,26.75,26.61,26.72,39000.0,12.5645,12.6306,12.5645,12.6165,39000.0
2005-05-17 09:40:00,26.71,26.71,26.62,26.64,35000.0,12.6117,12.6117,12.5692,12.5787,35000.0
2005-05-17 09:45:00,26.63,26.65,26.6,26.61,23800.0,12.574,12.5834,12.5598,12.5645,23800.0
2005-05-17 09:50:00,26.62,26.7,26.62,26.64,30800.0,12.5692,12.607,12.5692,12.5787,30800.0
2005-05-17 09:55:00,26.63,26.67,26.63,26.63,30800.0,12.574,12.5929,12.574,12.574,30800.0
2005-05-17 10:00:00,26.63,26.68,26.63,26.65,19800.0,12.574,12.5976,12.574,12.5834,19800.0
2005-05-17 10:05:00,26.65,26.67,26.63,26.63,12800.0,12.5834,12.5929,12.574,12.574,12800.0
2005-05-17 10:10:00,26.63,26.65,26.61,26.61,29200.0,12.574,12.5834,12.5645,12.5645,29200.0
2005-05-17 10:15:00,26.63,26.64,26.6,26.6,21200.0,12.574,12.5787,12.5598,12.5598,21200.0
2005-05-17 10:20:00,26.6,26.61,26.55,26.58,34800.0,12.5598,12.5645,12.5362,12.5504,34800.0
2005-05-17 10:25:00,26.58,26.58,26.5,26.54,50200.0,12.5504,12.5504,12.5126,12.5315,50200.0
2005-05-17 10:30:00,26.53,26.53,26.46,26.48,29000.0,12.5268,12.5268,12.4937,12.5031,29000.0
2005-05-17 10:35:00,26.48,26.5,26.47,26.5,37600.0,12.5031,12.5126,12.4984,12.5126,37600.0
2005-05-17 10:40:00,26.5,26.55,26.48,26.54,36400.0,12.5126,12.5362,12.5031,12.5315,36400.0
2005-05-17 10:45:00,26.55,26.61,26.53,26.58,50400.0,12.5362,12.5645,12.5268,12.5504,50400.0
2005-05-17 10:50:00,26.58,26.6,26.55,26.6,25200.0,12.5504,12.5598,12.5362,12.5598,25200.0
2005-05-17 10:55:00,26.59,26.59,26.51,26.51,13600.0,12.5551,12.5551,12.5173,12.5173,13600.0
2005-05-17 11:00:00,26.53,26.56,26.51,26.56,31400.0,12.5268,12.5409,12.5173,12.5409,31400.0
2005-05-17 11:05:00,26.56,26.56,26.5,26.5,28600.0,12.5409,12.5409,12.5126,12.5126,28600.0
2005-05-17 11:10:00,26.5,26.54,26.49,26.53,19600.0,12.5126,12.5315,12.5079,12.5268,19600.0
2005-05-17 11:15:00,26.54,26.56,26.54,26.54,18600.0,12.5315,12.5409,12.5315,12.5315,18600.0
2005-05-17 11:20:00,26.53,26.57,26.52,26.57,21600.0,12.5268,12.5456,12.522,12.5456,21600.0
2005-05-17 11:25:00,26.57,26.6,26.53,26.53,31400.0,12.5456,12.5598,12.5268,12.5268,31400.0
2005-05-17 11:30:00,26.54,26.6,26.53,26.59,13400.0,12.5315,12.5598,12.5268,12.5551,13400.0
2005-05-17 11:35:00,26.6,26.68,26.6,26.68,25000.0,12.5598,12.5976,12.5598,12.5976,25000.0
2005-05-17 11:40:00,26.69,26.7,26.66,26.68,27400.0,12.6023,12.607,12.5881,12.5976,27400.0
2005-05-17 11:45:00,26.68,26.7,26.65,26.65,18000.0,12.5976,12.607,12.5834,12.5834,18000.0
2005-05-17 11:50:00,26.64,26.66,26.61,26.61,12600.0,12.5787,12.5881,12.5645,12.5645,12600.0
2005-05-17 11:55:00,26.61,26.63,26.61,26.61,11200.0,12.5645,12.574,12.5645,12.5645,11200.0
2005-05-17 12:00:00,26.61,26.61,26.57,26.57,11000.0,12.5645,12.5645,12.5456,12.5456,11000.0
2005-05-17 12:05:00,26.56,26.61,26.55,26.61,26000.0,12.5409,12.5645,12.5362,12.5645,26000.0
2005-05-17 12:10:00,26.61,26.61,26.59,26.6,14000.0,12.5645,12.5645,12.5551,12.5598,14000.0
2005-05-17 12:15:00,26.59,26.64,26.58,26.64,14400.0,12.5551,12.5787,12.5504,12.5787,14400.0
2005-05-17 12:20:00,26.64,26.64,26.61,26.63,8600.0,12.5787,12.5787,12.5645,12.574,8600.0
2005-05-17 12:25:00,26.61,26.61,26.61,26.61,4800.0,12.5645,12.5645,12.5645,12.5645,4800.0
2005-05-17 12:30:00,26.61,26.63,26.61,26.61,10000.0,12.5645,12.574,12.5645,12.5645,10000.0
2005-05-17 12:35:00,26.61,26.65,26.6,26.61,9000.0,12.5645,12.5834,12.5598,12.5645,9000.0
2005-05-17 12:40:00,26.61,26.62,26.61,26.62,3000.0,12.5645,12.5692,12.5645,12.5692,3000.0
2005-05-17 12:45:00,26.63,26.63,26.61,26.62,6000.0,12.574,12.574,12.5645,12.5692,6000.0
2005-05-17 12:50:00,26.62,26.63,26.61,26.61,9800.0,12.5692,12.574,12.5645,12.5645,9800.0
2005-05-17 12:55:00,26.6,26.62,26.59,26.61,5800.0,12.5598,12.5692,12.5551,12.5645,5800.0
2005-05-17 13:00:00,26.6,26.61,26.58,26.6,17000.0,12.5598,12.5645,12.5504,12.5598,17000.0
2005-05-17 13:05:00,26.6,26.61,26.58,26.59,23600.0,12.5598,12.5645,12.5504,12.5551,23600.0
2005-05-17 13:10:00,26.59,26.59,26.57,26.58,13600.0,12.5551,12.5551,12.5456,12.5504,13600.0
2005-05-17 13:15:00,26.58,26.61,26.55,26.61,31800.0,12.5504,12.5645,12.5362,12.5645,31800.0
2005-05-17 13:20:00,26.6,26.61,26.58,26.61,18400.0,12.5598,12.5645,12.5504,12.5645,18400.0
2005-05-17 13:25:00,26.62,26.62,26.56,26.56,26800.0,12.5692,12.5692,12.5409,12.5409,26800.0
2005-05-17 13:30:00,26.58,26.62,26.56,26.58,21800.0,12.5504,12.5692,12.5409,12.5504,21800.0
2005-05-17 13:35:00,26.59,26.61,26.57,26.61,20000.0,12.5551,12.5645,12.5456,12.5645,20000.0
2005-05-17 13:40:00,26.61,26.63,26.6,26.61,11200.0,12.5645,12.574,12.5598,12.5645,11200.0
2005-05-17 13:45:00,26.61,26.62,26.6,26.6,5600.0,12.5645,12.5692,12.5598,12.5598,5600.0
2005-05-17 13:50:00,26.6,26.61,26.56,26.6,17200.0,12.5598,12.5645,12.5409,12.5598,17200.0
2005-05-17 13:55:00,26.6,26.6,26.56,26.58,17200.0,12.5598,12.5598,12.5409,12.5504,17200.0
2005-05-17 14:00:00,26.58,26.61,26.56,26.59,17600.0,12.5504,12.5645,12.5409,12.5551,17600.0
2005-05-17 14:05:00,26.6,26.62,26.58,26.61,13800.0,12.5598,12.5692,12.5504,12.5645,13800.0
2005-05-17 14:10:00,26.61,26.65,26.61,26.64,24800.0,12.5645,12.5834,12.5645,12.5787,24800.0
2005-05-17 14:15:00,26.63,26.68,26.61,26.61,21400.0,12.574,12.5976,12.5645,12.5645,21400.0
2005-05-17 14:20:00,26.61,26.63,26.59,26.61,24400.0,12.5645,12.574,12.5551,12.5645,24400.0
2005-05-17 14:25:00,26.6,26.6,26.58,26.58,13200.0,12.5598,12.5598,12.5504,12.5504,13200.0
2005-05-17 14:30:00,26.61,26.69,26.61,26.67,40800.0,12.5645,12.6023,12.5645,12.5929,40800.0
2005-05-17 14:35:00,26.67,26.74,26.67,26.74,30000.0,12.5929,12.6259,12.5929,12.6259,30000.0
2005-05-17 14:40:00,26.73,26.78,26.68,26.75,27800.0,12.6212,12.6448,12.5976,12.6306,27800.0
2005-05-17 14:45:00,26.77,26.78,26.74,26.78,34000.0,12.6401,12.6448,12.6259,12.6448,34000.0
2005-05-17 14:50:00,26.77,26.78,26.73,26.73,71600.0,12.6401,12.6448,12.6212,12.6212,71600.0
2005-05-17 14:55:00,26.72,26.75,26.71,26.74,24800.0,12.6165,12.6306,12.6117,12.6259,24800.0
2005-05-17 15:00:00,26.74,26.75,26.72,26.74,32600.0,12.6259,12.6306,12.6165,12.6259,32600.0
2005-05-17 15:05:00,26.74,26.75,26.72,26.74,37000.0,12.6259,12.6306,12.6165,12.6259,37000.0
2005-05-17 15:10:00,26.74,26.77,26.72,26.74,26400.0,12.6259,12.6401,12.6165,12.6259,26400.0
2005-05-17 15:15:00,26.74,26.75,26.68,26.75,41800.0,12.6259,12.6306,12.5976,12.6306,41800.0
2005-05-17 15:20:00,26.75,26.76,26.74,26.75,40200.0,12.6306,12.6354,12.6259,12.6306,40200.0
2005-05-17 15:25:00,26.75,26.77,26.74,26.77,17000.0,12.6306,12.6401,12.6259,12.6401,17000.0
2005-05-17 15:30:00,26.77,26.8,26.77,26.78,36800.0,12.6401,12.6542,12.6401,12.6448,36800.0
2005-05-17 15:35:00,26.78,26.86,26.78,26.84,35800.0,12.6448,12.6826,12.6448,12.6731,35800.0
2005-05-17 15:40:00,26.84,26.84,26.81,26.83,36400.0,12.6731,12.6731,12.659,12.6684,36400.0
2005-05-17 15:45:00,26.83,26.95,26.82,26.9,47200.0,12.6684,12.7251,12.6637,12.7015,47200.0
2005-05-17 15:50:00,26.89,26.89,26.8,26.8,51400.0,12.6967,12.6967,12.6542,12.6542,51400.0
2005-05-17 15:55:00,26.81,26.82,26.78,26.8,61000.0,12.659,12.6637,12.6448,12.6542,61000.0
2005-05-18 09:30:00,27.1,27.1,27.05,27.07,68800.0,12.7959,12.7959,12.7723,12.7817,68800.0
2005-05-18 09:35:00,27.08,27.16,27.08,27.14,137400.0,12.7864,12.8242,12.7864,12.8148,137400.0
2005-05-18 09:40:00,27.15,27.17,27.06,27.06,77800.0,12.8195,12.8289,12.777,12.777,77800.0
2005-05-18 09:45:00,27.06,27.13,27.06,27.07,54400.0,12.777,12.8101,12.777,12.7817,54400.0
2005-05-18 09:50:00,27.07,27.09,27.04,27.09,38000.0,12.7817,12.7912,12.7676,12.7912,38000.0
2005-05-18 09:55:00,27.1,27.14,27.07,27.11,29600.0,12.7959,12.8148,12.7817,12.8006,29600.0
2005-05-18 10:00:00,27.11,27.12,27.08,27.11,29400.0,12.8006,12.8053,12.7864,12.8006,29400.0
2005-05-18 10:05:00,27.11,27.14,27.1,27.13,33800.0,12.8006,12.8148,12.7959,12.8101,33800.0
2005-05-18 10:10:00,27.13,27.17,27.13,27.16,27400.0,12.8101,12.8289,12.8101,12.8242,27400.0
2005-05-18 10:15:00,27.17,27.21,27.16,27.21,18000.0,12.8289,12.8478,12.8242,12.8478,18000.0
2005-05-18 10:20:00,27.2,27.23,27.15,27.16,22600.0,12.8431,12.8573,12.8195,12.8242,22600.0
2005-05-18 10:25:00,27.17,27.22,27.17,27.21,13400.0,12.8289,12.8526,12.8289,12.8478,13400.0
2005-05-18 10:30:00,27.21,27.33,27.21,27.31,47200.0,12.8478,12.9045,12.8478,12.895,47200.0
2005-05-18 10:35:00,27.33,27.35,27.28,27.3,50400.0,12.9045,12.9139,12.8809,12.8903,50400.0
2005-05-18 10:40:00,27.29,27.29,27.26,27.28,9400.0,12.8856,12.8856,12.8714,12.8809,9400.0
2005-05-18 10:45:00,27.28,27.32,27.28,27.28,23400.0,12.8809,12.8998,12.8809,12.8809,23400.0
2005-05-18 10:50:00,27.29,27.3,27.28,27.29,25800.0,12.8856,12.8903,12.8809,12.8856,25800.0
2005-05-18 10:55:00,27.29,27.32,27.29,27.31,28000.0,12.8856,12.8998,12.8856,12.895,28000.0
2005-05-18 11:00:00,27.31,27.32,27.28,27.29,76800.0,12.895,12.8998,12.8809,12.8856,76800.0
2005-05-18 11:05:00,27.29,27.31,27.28,27.31,76200.0,12.8856,12.895,12.8809,12.895,76200.0
2005-05-18 11:10:00,27.31,27.34,27.28,27.28,39800.0,12.895,12.9092,12.8809,12.8809,39800.0
2005-05-18 11:15:00,27.28,27.32,27.28,27.32,47600.0,12.8809,12.8998,12.8809,12.8998,47600.0
2005-05-18 11:20:00,27.32,27.34,27.3,27.3,22800.0,12.8998,12.9092,12.8903,12.8903,22800.0
2005-05-18 11:25:00,27.3,27.31,27.29,27.29,25800.0,12.8903,12.895,12.8856,12.8856,25800.0
2005-05-18 11:30:00,27.3,27.3,27.27,27.27,62600.0,12.8903,12.8903,12.8762,12.8762,62600.0
2005-05-18 11:35:00,27.27,27.27,27.25,27.25,35200.0,12.8762,12.8762,12.8667,12.8667,35200.0
2005-05-18 11:40:00,27.24,27.25,27.21,27.25,34800.0,12.862,12.8667,12.8478,12.8667,34800.0
2005-05-18 11:45:00,27.25,27.3,27.25,27.3,34200.0,12.8667,12.8903,12.8667,12.8903,34200.0
2005-05-18 11:50:00,27.3,27.32,27.29,27.3,35000.0,12.8903,12.8998,12.8856,12.8903,35000.0
2005-05-18 11:55:00,27.3,27.31,27.28,27.29,25200.0,12.8903,12.895,12.8809,12.8856,25200.0
2005-05-18 12:00:00,27.28,27.32,27.28,27.29,71800.0,12.8809,12.8998,12.8809,12.8856,71800.0
2005-05-18 12:05:00,27.29,27.31,27.28,27.31,13400.0,12.8856,12.895,12.8809,12.895,13400.0
2005-05-18 12:10:00,27.31,27.33,27.31,27.31,15000.0,12.895,12.9045,12.895,12.895,15000.0
2005-05-18 12:15:00,27.3,27.31,27.29,27.3,8000.0,12.8903,12.895,12.8856,12.8903,8000.0
2005-05-18 12:20:00,27.31,27.31,27.28,27.28,3400.0,12.895,12.895,12.8809,12.8809,3400.0
2005-05-18 12:25:00,27.28,27.28,27.27,27.27,3200.0,12.8809,12.8809,12.8762,12.8762,3200.0
2005-05-18 12:30:00,27.28,27.3,27.26,27.3,5400.0,12.8809,12.8903,12.8714,12.8903,5400.0
2005-05-18 12:35:00,27.29,27.32,27.29,27.32,14600.0,12.8856,12.8998,12.8856,12.8998,14600.0
2005-05-18 12:40:00,27.33,27.35,27.28,27.28,28000.0,12.9045,12.9139,12.8809,12.8809,28000.0
2005-05-18 12:45:00,27.26,27.26,27.24,27.25,16000.0,12.8714,12.8714,12.862,12.8667,16000.0
2005-05-18 12:50:00,27.27,27.32,27.25,27.32,32200.0,12.8762,12.8998,12.8667,12.8998,32200.0
2005-05-18 12:55:00,27.34,27.35,27.32,27.32,25800.0,12.9092,12.9139,12.8998,12.8998,25800.0
2005-05-18 13:00:00,27.34,27.35,27.33,27.33,14800.0,12.9092,12.9139,12.9045,12.9045,14800.0
2005-05-18 13:05:00,27.32,27.33,27.31,27.31,8000.0,12.8998,12.9045,12.895,12.895,8000.0
2005-05-18 13:10:00,27.3,27.3,27.27,27.28,18600.0,12.8903,12.8903,12.8762,12.8809,18600.0
2005-05-18 13:15:00,27.27,27.27,27.22,27.22,16400.0,12.8762,12.8762,12.8526,12.8526,16400.0
2005-05-18 13:20:00,27.22,27.25,27.22,27.24,14800.0,12.8526,12.8667,12.8526,12.862,14800.0
2005-05-18 13:25:00,27.27,27.27,27.22,27.22,31000.0,12.8762,12.8762,12.8526,12.8526,31000.0
2005-05-18 13:30:00,27.22,27.25,27.22,27.24,11000.0,12.8526,12.8667,12.8526,12.862,11000.0
2005-05-18 13:35:00,27.24,27.27,27.24,27.25,8800.0,12.862,12.8762,12.862,12.8667,8800.0
2005-05-18 13:40:00,27.25,27.27,27.2,27.2,5800.0,12.8667,12.8762,12.8431,12.8431,5800.0
2005-05-18 13:45:00,27.2,27.2,27.17,27.18,17000.0,12.8431,12.8431,12.8289,12.8337,17000.0
2005-05-18 13:50:00,27.17,27.17,27.11,27.11,13800.0,12.8289,12.8289,12.8006,12.8006,13800.0
2005-05-18 13:55:00,27.11,27.13,27.07,27.07,29800.0,12.8006,12.8101,12.7817,12.7817,29800.0
2005-05-18 14:00:00,27.07,27.14,27.07,27.12,30800.0,12.7817,12.8148,12.7817,12.8053,30800.0
2005-05-18 14:05:00,27.12,27.15,27.12,27.13,27200.0,12.8053,12.8195,12.8053,12.8101,27200.0
2005-05-18 14:10:00,27.14,27.18,27.12,27.12,26000.0,12.8148,12.8337,12.8053,12.8053,26000.0
2005-05-18 14:15:00,27.13,27.18,27.13,27.18,21800.0,12.8101,12.8337,12.8101,12.8337,21800.0
2005-05-18 14:20:00,27.18,27.2,27.17,27.2,15200.0,12.8337,12.8431,12.8289,12.8431,15200.0
2005-05-18 14:25:00,27.18,27.2,27.16,27.17,13600.0,12.8337,12.8431,12.8242,12.8289,13600.0
2005-05-18 14:30:00,27.17,27.22,27.14,27.21,20800.0,12.8289,12.8526,12.8148,12.8478,20800.0
2005-05-18 14:35:00,27.2,27.2,27.15,27.2,12000.0,12.8431,12.8431,12.8195,12.8431,12000.0
2005-05-18 14:40:00,27.21,27.23,27.16,27.21,26200.0,12.8478,12.8573,12.8242,12.8478,26200.0
2005-05-18 14:45:00,27.2,27.2,27.14,27.18,14200.0,12.8431,12.8431,12.8148,12.8337,14200.0
2005-05-18 14:50:00,27.18,27.22,27.17,27.18,16600.0,12.8337,12.8526,12.8289,12.8337,16600.0
2005-05-18 14:55:00,27.18,27.22,27.18,27.18,19200.0,12.8337,12.8526,12.8337,12.8337,19200.0
2005-05-18 15:00:00,27.15,27.16,27.13,27.16,19600.0,12.8195,12.8242,12.8101,12.8242,19600.0
2005-05-18 15:05:00,27.16,27.2,27.15,27.19,20000.0,12.8242,12.8431,12.8195,12.8384,20000.0
2005-05-18 15:10:00,27.18,27.22,27.17,27.18,13200.0,12.8337,12.8526,12.8289,12.8337,13200.0
2005-05-18 15:15:00,27.18,27.21,27.15,27.17,33200.0,12.8337,12.8478,12.8195,12.8289,33200.0
2005-05-18 15:20:00,27.18,27.19,27.15,27.17,25600.0,12.8337,12.8384,12.8195,12.8289,25600.0
2005-05-18 15:25:00,27.17,27.18,27.14,27.14,30400.0,12.8289,12.8337,12.8148,12.8148,30400.0
2005-05-18 15:30:00,27.13,27.2,27.13,27.16,40800.0,12.8101,12.8431,12.8101,12.8242,40800.0
2005-05-18 15:35:00,27.15,27.17,27.09,27.16,27400.0,12.8195,12.8289,12.7912,12.8242,27400.0
2005-05-18 15:40:00,27.16,27.24,27.16,27.19,41400.0,12.8242,12.862,12.8242,12.8384,41400.0
2005-05-18 15:45:00,27.18,27.21,27.18,27.21,43400.0,12.8337,12.8478,12.8337,12.8478,43400.0
2005-05-18 15:50:00,27.21,27.23,27.2,27.23,86400.0,12.8478,12.8573,12.8431,12.8573,86400.0
2005-05-18 15:55:00,27.24,27.28,27.24,27.25,96200.0,12.862,12.8809,12.862,12.8667,96200.0
2005-05-19 09:30:00,27.28,27.43,27.26,27.43,25200.0,12.8809,12.9517,12.8714,12.9517,25200.0
2005-05-19 09:35:00,27.45,27.45,27.4,27.42,35800.0,12.9612,12.9612,12.9375,12.947,35800.0
2005-05-19 09:40:00,27.42,27.44,27.39,27.44,19400.0,12.947,12.9564,12.9328,12.9564,19400.0
2005-05-19 09:45:00,27.43,27.5,27.43,27.46,40200.0,12.9517,12.9848,12.9517,12.9659,40200.0
2005-05-19 09:50:00,27.45,27.49,27.45,27.47,26400.0,12.9612,12.98,12.9612,12.9706,26400.0
2005-05-19 09:55:00,27.47,27.49,27.45,27.45,26800.0,12.9706,12.98,12.9612,12.9612,26800.0
2005-05-19 10:00:00,27.45,27.46,27.41,27.46,48200.0,12.9612,12.9659,12.9423,12.9659,48200.0
2005-05-19 10:05:00,27.46,27.46,27.41,27.45,49600.0,12.9659,12.9659,12.9423,12.9612,49600.0
2005-05-19 10:10:00,27.45,27.47,27.39,27.39,51000.0,12.9612,12.9706,12.9328,12.9328,51000.0
2005-05-19 10:15:00,27.39,27.43,27.39,27.42,21800.0,12.9328,12.9517,12.9328,12.947,21800.0
2005-05-19 10:20:00,27.4,27.45,27.39,27.43,9200.0,12.9375,12.9612,12.9328,12.9517,9200.0
2005-05-19 10:25:00,27.43,27.46,27.43,27.46,10000.0,12.9517,12.9659,12.9517,12.9659,10000.0
2005-05-19 10:30:00,27.43,27.46,27.43,27.43,16800.0,12.9517,12.9659,12.9517,12.9517,16800.0
2005-05-19 10:35:00,27.44,27.45,27.42,27.42,21400.0,12.9564,12.9612,12.947,12.947,21400.0
2005-05-19 10:40:00,27.42,27.45,27.4,27.44,23800.0,12.947,12.9612,12.9375,12.9564,23800.0
2005-05-19 10:45:00,27.44,27.44,27.42,27.43,16800.0,12.9564,12.9564,12.947,12.9517,16800.0
2005-05-19 10:50:00,27.43,27.5,27.43,27.5,32200.0,12.9517,12.9848,12.9517,12.9848,32200.0
2005-05-19 10:55:00,27.49,27.5,27.44,27.49,9400.0,12.98,12.9848,12.9564,12.98,9400.0
2005-05-19 11:00:00,27.5,27.5,27.48,27.48,7600.0,12.9848,12.9848,12.9753,12.9753,7600.0
2005-05-19 11:05:00,27.49,27.5,27.49,27.5,12000.0,12.98,12.9848,12.98,12.9848,12000.0
2005-05-19 11:10:00,27.5,27.59,27.5,27.59,18600.0,12.9848,13.0273,12.9848,13.0273,18600.0
2005-05-19 11:15:00,27.58,27.58,27.53,27.54,7200.0,13.0225,13.0225,12.9989,13.0036,7200.0
2005-05-19 11:20:00,27.56,27.61,27.56,27.61,18600.0,13.0131,13.0367,13.0131,13.0367,18600.0
2005-05-19 11:25:00,27.61,27.61,27.57,27.57,8600.0,13.0367,13.0367,13.0178,13.0178,8600.0
2005-05-19 11:30:00,27.57,27.57,27.53,27.53,12000.0,13.0178,13.0178,12.9989,12.9989,12000.0
2005-05-19 11:35:00,27.52,27.53,27.52,27.53,8400.0,12.9942,12.9989,12.9942,12.9989,8400.0
2005-05-19 11:40:00,27.53,27.53,27.49,27.49,7200.0,12.9989,12.9989,12.98,12.98,7200.0
2005-05-19 11:45:00,27.49,27.5,27.48,27.5,6000.0,12.98,12.9848,12.9753,12.9848,6000.0
2005-05-19 11:50:00,27.5,27.54,27.49,27.54,11000.0,12.9848,13.0036,12.98,13.0036,11000.0
2005-05-19 11:55:00,27.54,27.55,27.53,27.54,8600.0,13.0036,13.0084,12.9989,13.0036,8600.0
2005-05-19 12:00:00,27.53,27.54,27.49,27.54,23400.0,12.9989,13.0036,12.98,13.0036,23400.0
2005-05-19 12:05:00,27.53,27.54,27.49,27.54,8600.0,12.9989,13.0036,12.98,13.0036,8600.0
2005-05-19 12:10:00,27.53,27.55,27.52,27.55,6800.0,12.9989,13.0084,12.9942,13.0084,6800.0
2005-05-19 12:15:00,27.55,27.56,27.54,27.54,3400.0,13.0084,13.0131,13.0036,13.0036,3400.0
2005-05-19 12:20:00,27.56,27.61,27.56,27.59,19000.0,13.0131,13.0367,13.0131,13.0273,19000.0
2005-05-19 12:25:00,27.58,27.58,27.54,27.55,9600.0,13.0225,13.0225,13.0036,13.0084,9600.0
2005-05-19 12:30:00,27.57,27.57,27.54,27.55,4400.0,13.0178,13.0178,13.0036,13.0084,4400.0
2005-05-19 12:35:00,27.55,27.56,27.54,27.54,8200.0,13.0084,13.0131,13.0036,13.0036,8200.0
2005-05-19 12:40:00,27.54,27.58,27.54,27.58,17800.0,13.0036,13.0225,13.0036,13.0225,17800.0
2005-05-19 12:45:00,27.57,27.59,27.56,27.59,8400.0,13.0178,13.0273,13.0131,13.0273,8400.0
2005-05-19 12:50:00,27.6,27.61,27.58,27.61,17000.0,13.032,13.0367,13.0225,13.0367,17000.0
2005-05-19 12:55:00,27.61,27.65,27.61,27.62,9400.0,13.0367,13.0556,13.0367,13.0414,9400.0
2005-05-19 13:00:00,27.61,27.64,27.61,27.62,8200.0,13.0367,13.0509,13.0367,13.0414,8200.0
2005-05-19 13:05:00,27.61,27.62,27.6,27.62,10600.0,13.0367,13.0414,13.032,13.0414,10600.0
2005-05-19 13:10:00,27.63,27.63,27.61,27.61,4400.0,13.0461,13.0461,13.0367,13.0367,4400.0
2005-05-19 13:15:00,27.58,27.6,27.57,27.57,10000.0,13.0225,13.032,13.0178,13.0178,10000.0
2005-05-19 13:20:00,27.58,27.6,27.58,27.6,4800.0,13.0225,13.032,13.0225,13.032,4800.0
2005-05-19 13:25:00,27.59,27.6,27.58,27.6,13800.0,13.0273,13.032,13.0225,13.032,13800.0
2005-05-19 13:30:00,27.6,27.62,27.6,27.62,11000.0,13.032,13.0414,13.032,13.0414,11000.0
2005-05-19 13:35:00,27.61,27.62,27.6,27.6,6800.0,13.0367,13.0414,13.032,13.032,6800.0
2005-05-19 13:40:00,27.59,27.59,27.55,27.55,7600.0,13.0273,13.0273,13.0084,13.0084,7600.0
2005-05-19 13:45:00,27.55,27.56,27.5,27.5,14800.0,13.0084,13.0131,12.9848,12.9848,14800.0
2005-05-19 13:50:00,27.5,27.53,27.46,27.52,21200.0,12.9848,12.9989,12.9659,12.9942,21200.0
2005-05-19 13:55:00,27.52,27.53,27.5,27.52,11800.0,12.9942,12.9989,12.9848,12.9942,11800.0
2005-05-19 14:00:00,27.52,27.52,27.49,27.49,8400.0,12.9942,12.9942,12.98,12.98,8400.0
2005-05-19 14:05:00,27.49,27.55,27.49,27.53,12600.0,12.98,13.0084,12.98,12.9989,12600.0
2005-05-19 14:10:00,27.53,27.56,27.53,27.53,8800.0,12.9989,13.0131,12.9989,12.9989,8800.0
2005-05-19 14:15:00,27.53,27.56,27.52,27.56,18600.0,12.9989,13.0131,12.9942,13.0131,18600.0
2005-05-19 14:20:00,27.57,27.57,27.52,27.54,17400.0,13.0178,13.0178,12.9942,13.0036,17400.0
2005-05-19 14:25:00,27.54,27.61,27.53,27.6,27000.0,13.0036,13.0367,12.9989,13.032,27000.0
2005-05-19 14:30:00,27.59,27.59,27.56,27.57,20000.0,13.0273,13.0273,13.0131,13.0178,20000.0
2005-05-19 14:35:00,27.57,27.57,27.52,27.52,8600.0,13.0178,13.0178,12.9942,12.9942,8600.0
2005-05-19 14:40:00,27.52,27.52,27.49,27.5,31200.0,12.9942,12.9942,12.98,12.9848,31200.0
2005-05-19 14:45:00,27.5,27.52,27.42,27.5,51200.0,12.9848,12.9942,12.947,12.9848,51200.0
2005-05-19 14:50:00,27.5,27.56,27.49,27.56,41600.0,12.9848,13.0131,12.98,13.0131,41600.0
2005-05-19 14:55:00,27.56,27.58,27.53,27.54,22400.0,13.0131,13.0225,12.9989,13.0036,22400.0
2005-05-19 15:00:00,27.54,27.56,27.53,27.56,15800.0,13.0036,13.0131,12.9989,13.0131,15800.0
2005-05-19 15:05:00,27.57,27.63,27.57,27.63,20000.0,13.0178,13.0461,13.0178,13.0461,20000.0
2005-05-19 15:10:00,27.61,27.63,27.56,27.56,16600.0,13.0367,13.0461,13.0131,13.0131,16600.0
2005-05-19 15:15:00,27.56,27.6,27.55,27.59,43000.0,13.0131,13.032,13.0084,13.0273,43000.0
2005-05-19 15:20:00,27.6,27.6,27.56,27.58,20800.0,13.032,13.032,13.0131,13.0225,20800.0
2005-05-19 15:25:00,27.58,27.58,27.56,27.58,13600.0,13.0225,13.0225,13.0131,13.0225,13600.0
2005-05-19 15:30:00,27.59,27.61,27.57,27.61,53000.0,13.0273,13.0367,13.0178,13.0367,53000.0
2005-05-19 15:35:00,27.61,27.61,27.55,27.58,43200.0,13.0367,13.0367,13.0084,13.0225,43200.0
2005-05-19 15:40:00,27.59,27.64,27.58,27.64,13400.0,13.0273,13.0509,13.0225,13.0509,13400.0
2005-05-19 15:45:00,27.64,27.68,27.63,27.66,31000.0,13.0509,13.0698,13.0461,13.0603,31000.0
2005-05-19 15:50:00,27.66,27.67,27.61,27.62,33000.0,13.0603,13.065,13.0367,13.0414,33000.0
2005-05-19 15:55:00,27.63,27.64,27.58,27.64,53400.0,13.0461,13.0509,13.0225,13.0509,53400.0
2005-05-20 09:30:00,27.7,27.72,27.69,27.7,113200.0,13.0792,13.0886,13.0745,13.0792,113200.0
2005-05-20 09:35:00,27.69,27.69,27.61,27.67,15200.0,13.0745,13.0745,13.0367,13.065,15200.0
2005-05-20 09:40:00,27.68,27.68,27.57,27.58,31800.0,13.0698,13.0698,13.0178,13.0225,31800.0
2005-05-20 09:45:00,27.59,27.7,27.56,27.68,41000.0,13.0273,13.0792,13.0131,13.0698,41000.0
2005-05-20 09:50:00,27.68,27.71,27.61,27.61,28200.0,13.0698,13.0839,13.0367,13.0367,28200.0
2005-05-20 09:55:00,27.6,27.63,27.6,27.63,24200.0,13.032,13.0461,13.032,13.0461,24200.0
2005-05-20 10:00:00,27.63,27.68,27.63,27.68,21800.0,13.0461,13.0698,13.0461,13.0698,21800.0
2005-05-20 10:05:00,27.66,27.68,27.65,27.65,22600.0,13.0603,13.0698,13.0556,13.0556,22600.0
2005-05-20 10:10:00,27.64,27.64,27.6,27.6,10200.0,13.0509,13.0509,13.032,13.032,10200.0
2005-05-20 10:15:00,27.6,27.6,27.53,27.55,384000.0,13.032,13.032,12.9989,13.0084,384000.0
2005-05-20 10:20:00,27.56,27.56,27.52,27.52,33000.0,13.0131,13.0131,12.9942,12.9942,33000.0
2005-05-20 10:25:00,27.52,27.55,27.48,27.55,19400.0,12.9942,13.0084,12.9753,13.0084,19400.0
2005-05-20 10:30:00,27.55,27.65,27.55,27.64,32800.0,13.0084,13.0556,13.0084,13.0509,32800.0
2005-05-20 10:35:00,27.64,27.67,27.63,27.66,23200.0,13.0509,13.065,13.0461,13.0603,23200.0
2005-05-20 10:40:00,27.66,27.66,27.61,27.64,15000.0,13.0603,13.0603,13.0367,13.0509,15000.0
2005-05-20 10:45:00,27.63,27.66,27.62,27.63,23400.0,13.0461,13.0603,13.0414,13.0461,23400.0
2005-05-20 10:50:00,27.64,27.68,27.64,27.68,20800.0,13.0509,13.0698,13.0509,13.0698,20800.0
2005-05-20 10:55:00,27.68,27.68,27.67,27.68,15200.0,13.0698,13.0698,13.065,13.0698,15200.0
2005-05-20 11:00:00,27.68,27.72,27.68,27.72,15600.0,13.0698,13.0886,13.0698,13.0886,15600.0
2005-05-20 11:05:00,27.72,27.75,27.72,27.75,23600.0,13.0886,13.1028,13.0886,13.1028,23600.0
2005-05-20 11:10:00,27.76,27.85,27.76,27.8,45000.0,13.1075,13.15,13.1075,13.1264,45000.0
2005-05-20 11:15:00,27.8,27.8,27.77,27.78,8400.0,13.1264,13.1264,13.1122,13.117,8400.0
2005-05-20 11:20:00,27.77,27.78,27.71,27.71,8200.0,13.1122,13.117,13.0839,13.0839,8200.0
2005-05-20 11:25:00,27.69,27.7,27.67,27.69,10000.0,13.0745,13.0792,13.065,13.0745,10000.0
2005-05-20 11:30:00,27.68,27.72,27.68,27.7,12200.0,13.0698,13.0886,13.0698,13.0792,12200.0
2005-05-20 11:35:00,27.71,27.73,27.7,27.72,13200.0,13.0839,13.0934,13.0792,13.0886,13200.0
2005-05-20 11:40:00,27.73,27.76,27.73,27.76,8800.0,13.0934,13.1075,13.0934,13.1075,8800.0
2005-05-20 11:45:00,27.77,27.83,27.77,27.81,12000.0,13.1122,13.1406,13.1122,13.1311,12000.0
2005-05-20 11:50:00,27.83,27.85,27.77,27.77,15000.0,13.1406,13.15,13.1122,13.1122,15000.0
2005-05-20 11:55:00,27.76,27.85,27.76,27.85,14600.0,13.1075,13.15,13.1075,13.15,14600.0
2005-05-20 12:00:00,27.84,27.85,27.83,27.84,8800.0,13.1453,13.15,13.1406,13.1453,8800.0
2005-05-20 12:05:00,27.84,27.89,27.84,27.88,15800.0,13.1453,13.1689,13.1453,13.1642,15800.0
2005-05-20 12:10:00,27.89,27.89,27.85,27.85,7000.0,13.1689,13.1689,13.15,13.15,7000.0
2005-05-20 12:15:00,27.86,27.86,27.85,27.86,8400.0,13.1547,13.1547,13.15,13.1547,8400.0
2005-05-20 12:20:00,27.86,27.88,27.86,27.88,6600.0,13.1547,13.1642,13.1547,13.1642,6600.0
2005-05-20 12:25:00,27.88,27.88,27.86,27.86,9000.0,13.1642,13.1642,13.1547,13.1547,9000.0
2005-05-20 12:30:00,27.86,27.88,27.83,27.84,10200.0,13.1547,13.1642,13.1406,13.1453,10200.0
2005-05-20 12:35:00,27.86,27.86,27.84,27.84,1800.0,13.1547,13.1547,13.1453,13.1453,1800.0
2005-05-20 12:40:00,27.84,27.86,27.84,27.84,2800.0,13.1453,13.1547,13.1453,13.1453,2800.0
2005-05-20 12:45:00,27.84,27.84,27.82,27.82,1400.0,13.1453,13.1453,13.1359,13.1359,1400.0
2005-05-20 12:50:00,27.83,27.9,27.83,27.86,10200.0,13.1406,13.1736,13.1406,13.1547,10200.0
2005-05-20 12:55:00,27.86,27.86,27.86,27.86,1600.0,13.1547,13.1547,13.1547,13.1547,1600.0
2005-05-20 13:00:00,27.86,27.86,27.84,27.84,5200.0,13.1547,13.1547,13.1453,13.1453,5200.0
2005-05-20 13:05:00,27.84,27.85,27.81,27.84,6600.0,13.1453,13.15,13.1311,13.1453,6600.0
2005-05-20 13:10:00,27.83,27.83,27.78,27.78,7400.0,13.1406,13.1406,13.117,13.117,7400.0
2005-05-20 13:15:00,27.77,27.8,27.76,27.78,16600.0,13.1122,13.1264,13.1075,13.117,16600.0
2005-05-20 13:20:00,27.78,27.78,27.75,27.75,3600.0,13.117,13.117,13.1028,13.1028,3600.0
2005-05-20 13:25:00,27.75,27.78,27.72,27.78,16000.0,13.1028,13.117,13.0886,13.117,16000.0
2005-05-20 13:30:00,27.78,27.8,27.75,27.76,22400.0,13.117,13.1264,13.1028,13.1075,22400.0
2005-05-20 13:35:00,27.76,27.77,27.75,27.75,2800.0,13.1075,13.1122,13.1028,13.1028,2800.0
2005-05-20 13:40:00,27.75,27.78,27.74,27.78,19800.0,13.1028,13.117,13.0981,13.117,19800.0
2005-05-20 13:45:00,27.78,27.84,27.78,27.84,18400.0,13.117,13.1453,13.117,13.1453,18400.0
2005-05-20 13:50:00,27.84,27.89,27.84,27.85,8200.0,13.1453,13.1689,13.1453,13.15,8200.0
2005-05-20 13:55:00,27.85,27.85,27.82,27.82,5800.0,13.15,13.15,13.1359,13.1359,5800.0
2005-05-20 14:00:00,27.83,27.85,27.82,27.84,6000.0,13.1406,13.15,13.1359,13.1453,6000.0
2005-05-20 14:05:00,27.83,27.83,27.81,27.83,2200.0,13.1406,13.1406,13.1311,13.1406,2200.0
2005-05-20 14:10:00,27.83,27.86,27.82,27.83,15800.0,13.1406,13.1547,13.1359,13.1406,15800.0
2005-05-20 14:15:00,27.82,27.82,27.77,27.77,2200.0,13.1359,13.1359,13.1122,13.1122,2200.0
2005-05-20 14:20:00,27.76,27.79,27.76,27.76,5600.0,13.1075,13.1217,13.1075,13.1075,5600.0
2005-05-20 14:25:00,27.75,27.75,27.71,27.73,14400.0,13.1028,13.1028,13.0839,13.0934,14400.0
2005-05-20 14:30:00,27.75,27.8,27.74,27.8,18800.0,13.1028,13.1264,13.0981,13.1264,18800.0
2005-05-20 14:35:00,27.79,27.79,27.75,27.76,8400.0,13.1217,13.1217,13.1028,13.1075,8400.0
2005-05-20 14:40:00,27.75,27.77,27.74,27.75,6200.0,13.1028,13.1122,13.0981,13.1028,6200.0
2005-05-20 14:45:00,27.75,27.77,27.75,27.76,18600.0,13.1028,13.1122,13.1028,13.1075,18600.0
2005-05-20 14:50:00,27.75,27.78,27.75,27.76,70200.0,13.1028,13.117,13.1028,13.1075,70200.0
2005-05-20 14:55:00,27.76,27.77,27.75,27.77,10800.0,13.1075,13.1122,13.1028,13.1122,10800.0
2005-05-20 15:00:00,27.77,27.77,27.75,27.76,26000.0,13.1122,13.1122,13.1028,13.1075,26000.0
2005-05-20 15:05:00,27.76,27.77,27.75,27.77,20800.0,13.1075,13.1122,13.1028,13.1122,20800.0
2005-05-20 15:10:00,27.77,27.77,27.75,27.75,10400.0,13.1122,13.1122,13.1028,13.1028,10400.0
2005-05-20 15:15:00,27.73,27.77,27.73,27.77,15600.0,13.0934,13.1122,13.0934,13.1122,15600.0
2005-05-20 15:20:00,27.76,27.8,27.75,27.79,16200.0,13.1075,13.1264,13.1028,13.1217,16200.0
2005-05-20 15:25:00,27.79,27.83,27.79,27.81,20200.0,13.1217,13.1406,13.1217,13.1311,20200.0
2005-05-20 15:30:00,27.81,27.81,27.79,27.79,42000.0,13.1311,13.1311,13.1217,13.1217,42000.0
2005-05-20 15:35:00,27.79,27.8,27.74,27.79,25200.0,13.1217,13.1264,13.0981,13.1217,25200.0
2005-05-20 15:40:00,27.78,27.84,27.78,27.81,36800.0,13.117,13.1453,13.117,13.1311,36800.0
2005-05-20 15:45:00,27.81,27.84,27.8,27.8,34800.0,13.1311,13.1453,13.1264,13.1264,34800.0
2005-05-20 15:50:00,27.81,27.83,27.78,27.8,46400.0,13.1311,13.1406,13.117,13.1264,46400.0
2005-05-20 15:55:00,27.81,27.85,27.81,27.84,72800.0,13.1311,13.15,13.1311,13.1453,72800.0
2005-05-23 09:30:00,27.89,27.93,27.89,27.9,32000.0,13.1689,13.1878,13.1689,13.1736,32000.0
2005-05-23 09:35:00,27.9,27.9,27.76,27.76,15400.0,13.1736,13.1736,13.1075,13.1075,15400.0
2005-05-23 09:40:00,27.76,27.78,27.72,27.75,21400.0,13.1075,13.117,13.0886,13.1028,21400.0
2005-05-23 09:45:00,27.74,27.78,27.74,27.75,21800.0,13.0981,13.117,13.0981,13.1028,21800.0
2005-05-23 09:50:00,27.75,27.81,27.75,27.8,7200.0,13.1028,13.1311,13.1028,13.1264,7200.0
2005-05-23 09:55:00,27.82,27.84,27.81,27.82,8600.0,13.1359,13.1453,13.1311,13.1359,8600.0
2005-05-23 10:00:00,27.82,27.85,27.73,27.8,20000.0,13.1359,13.15,13.0934,13.1264,20000.0
2005-05-23 10:05:00,27.8,27.82,27.78,27.81,19000.0,13.1264,13.1359,13.117,13.1311,19000.0
2005-05-23 10:10:00,27.81,27.82,27.77,27.78,8800.0,13.1311,13.1359,13.1122,13.117,8800.0
2005-05-23 10:15:00,27.78,27.79,27.77,27.77,11000.0,13.117,13.1217,13.1122,13.1122,11000.0
2005-05-23 10:20:00,27.77,27.86,27.76,27.86,19400.0,13.1122,13.1547,13.1075,13.1547,19400.0
2005-05-23 10:25:00,27.86,27.86,27.84,27.86,7200.0,13.1547,13.1547,13.1453,13.1547,7200.0
2005-05-23 10:30:00,27.86,27.9,27.86,27.88,14200.0,13.1547,13.1736,13.1547,13.1642,14200.0
2005-05-23 10:35:00,27.88,27.91,27.84,27.86,12600.0,13.1642,13.1784,13.1453,13.1547,12600.0
2005-05-23 10:40:00,27.86,27.86,27.83,27.83,5600.0,13.1547,13.1547,13.1406,13.1406,5600.0
2005-05-23 10:45:00,27.83,27.85,27.75,27.77,10800.0,13.1406,13.15,13.1028,13.1122,10800.0
2005-05-23 10:50:00,27.77,27.84,27.75,27.84,10000.0,13.1122,13.1453,13.1028,13.1453,10000.0
2005-05-23 10:55:00,27.83,27.83,27.82,27.83,2000.0,13.1406,13.1406,13.1359,13.1406,2000.0
2005-05-23 11:00:00,27.83,27.83,27.8,27.83,4400.0,13.1406,13.1406,13.1264,13.1406,4400.0
2005-05-23 11:05:00,27.83,27.87,27.83,27.84,11200.0,13.1406,13.1595,13.1406,13.1453,11200.0
2005-05-23 11:10:00,27.85,27.85,27.84,27.85,4000.0,13.15,13.15,13.1453,13.15,4000.0
2005-05-23 11:15:00,27.85,27.87,27.85,27.87,10000.0,13.15,13.1595,13.15,13.1595,10000.0
2005-05-23 11:20:00,27.87,27.89,27.86,27.86,10200.0,13.1595,13.1689,13.1547,13.1547,10200.0
2005-05-23 11:25:00,27.86,27.89,27.85,27.89,9800.0,13.1547,13.1689,13.15,13.1689,9800.0
2005-05-23 11:30:00,27.89,27.89,27.88,27.88,9800.0,13.1689,13.1689,13.1642,13.1642,9800.0
2005-05-23 11:35:00,27.89,27.89,27.85,27.86,4600.0,13.1689,13.1689,13.15,13.1547,4600.0
2005-05-23 11:40:00,27.85,27.88,27.84,27.86,10400.0,13.15,13.1642,13.1453,13.1547,10400.0
2005-05-23 11:45:00,27.85,27.88,27.85,27.85,3200.0,13.15,13.1642,13.15,13.15,3200.0
2005-05-23 11:50:00,27.84,27.85,27.81,27.81,2800.0,13.1453,13.15,13.1311,13.1311,2800.0
2005-05-23 11:55:00,27.81,27.86,27.79,27.86,5800.0,13.1311,13.1547,13.1217,13.1547,5800.0
2005-05-23 12:00:00,27.86,27.89,27.85,27.86,7400.0,13.1547,13.1689,13.15,13.1547,7400.0
2005-05-23 12:05:00,27.86,27.86,27.85,27.86,2200.0,13.1547,13.1547,13.15,13.1547,2200.0
2005-05-23 12:10:00,27.86,27.86,27.84,27.85,4000.0,13.1547,13.1547,13.1453,13.15,4000.0
2005-05-23 12:15:00,27.85,27.85,27.83,27.84,5800.0,13.15,13.15,13.1406,13.1453,5800.0
2005-05-23 12:20:00,27.84,27.86,27.84,27.85,2600.0,13.1453,13.1547,13.1453,13.15,2600.0
2005-05-23 12:25:00,27.85,27.86,27.83,27.83,6000.0,13.15,13.1547,13.1406,13.1406,6000.0
2005-05-23 12:30:00,27.84,27.86,27.84,27.86,1000.0,13.1453,13.1547,13.1453,13.1547,1000.0
2005-05-23 12:35:00,27.89,27.91,27.85,27.86,13400.0,13.1689,13.1784,13.15,13.1547,13400.0
2005-05-23 12:40:00,27.86,27.86,27.85,27.85,3800.0,13.1547,13.1547,13.15,13.15,3800.0
2005-05-23 12:45:00,27.85,27.85,27.85,27.85,400.0,13.15,13.15,13.15,13.15,400.0
2005-05-23 12:50:00,27.86,27.88,27.83,27.86,9000.0,13.1547,13.1642,13.1406,13.1547,9000.0
2005-05-23 12:55:00,27.84,27.84,27.84,27.84,1800.0,13.1453,13.1453,13.1453,13.1453,1800.0
2005-05-23 13:00:00,27.85,27.86,27.85,27.85,4400.0,13.15,13.1547,13.15,13.15,4400.0
2005-05-23 13:05:00,27.85,27.85,27.8,27.83,15600.0,13.15,13.15,13.1264,13.1406,15600.0
2005-05-23 13:10:00,27.83,27.83,27.82,27.83,2000.0,13.1406,13.1406,13.1359,13.1406,2000.0
2005-05-23 13:15:00,27.83,27.84,27.82,27.84,9800.0,13.1406,13.1453,13.1359,13.1453,9800.0
2005-05-23 13:20:00,27.83,27.88,27.83,27.87,11600.0,13.1406,13.1642,13.1406,13.1595,11600.0
2005-05-23 13:25:00,27.86,27.88,27.8,27.82,9000.0,13.1547,13.1642,13.1264,13.1359,9000.0
2005-05-23 13:30:00,27.82,27.85,27.81,27.85,7400.0,13.1359,13.15,13.1311,13.15,7400.0
2005-05-23 13:35:00,27.83,27.84,27.81,27.82,8400.0,13.1406,13.1453,13.1311,13.1359,8400.0
2005-05-23 13:40:00,27.82,27.82,27.78,27.78,2000.0,13.1359,13.1359,13.117,13.117,2000.0
2005-05-23 13:45:00,27.79,27.79,27.78,27.78,3800.0,13.1217,13.1217,13.117,13.117,3800.0
2005-05-23 13:50:00,27.79,27.8,27.75,27.78,14800.0,13.1217,13.1264,13.1028,13.117,14800.0
2005-05-23 13:55:00,27.77,27.82,27.77,27.8,4600.0,13.1122,13.1359,13.1122,13.1264,4600.0
2005-05-23 14:00:00,27.82,27.84,27.78,27.78,18600.0,13.1359,13.1453,13.117,13.117,18600.0
2005-05-23 14:05:00,27.77,27.85,27.75,27.85,15600.0,13.1122,13.15,13.1028,13.15,15600.0
2005-05-23 14:10:00,27.85,27.86,27.83,27.84,8200.0,13.15,13.1547,13.1406,13.1453,8200.0
2005-05-23 14:15:00,27.85,27.87,27.82,27.87,16400.0,13.15,13.1595,13.1359,13.1595,16400.0
2005-05-23 14:20:00,27.86,27.86,27.82,27.82,13800.0,13.1547,13.1547,13.1359,13.1359,13800.0
2005-05-23 14:25:00,27.83,27.84,27.78,27.8,14200.0,13.1406,13.1453,13.117,13.1264,14200.0
2005-05-23 14:30:00,27.79,27.83,27.79,27.8,3400.0,13.1217,13.1406,13.1217,13.1264,3400.0
2005-05-23 14:35:00,27.81,27.81,27.79,27.79,7200.0,13.1311,13.1311,13.1217,13.1217,7200.0
2005-05-23 14:40:00,27.79,27.79,27.75,27.78,11200.0,13.1217,13.1217,13.1028,13.117,11200.0
2005-05-23 14:45:00,27.78,27.81,27.78,27.81,13200.0,13.117,13.1311,13.117,13.1311,13200.0
2005-05-23 14:50:00,27.8,27.81,27.8,27.8,5000.0,13.1264,13.1311,13.1264,13.1264,5000.0
2005-05-23 14:55:00,27.79,27.8,27.79,27.79,8200.0,13.1217,13.1264,13.1217,13.1217,8200.0
2005-05-23 15:00:00,27.79,27.8,27.79,27.79,6800.0,13.1217,13.1264,13.1217,13.1217,6800.0
2005-05-23 15:05:00,27.79,27.81,27.79,27.79,19000.0,13.1217,13.1311,13.1217,13.1217,19000.0
2005-05-23 15:10:00,27.79,27.81,27.78,27.78,16600.0,13.1217,13.1311,13.117,13.117,16600.0
2005-05-23 15:15:00,27.78,27.79,27.77,27.78,16600.0,13.117,13.1217,13.1122,13.117,16600.0
2005-05-23 15:20:00,27.78,27.78,27.73,27.73,36600.0,13.117,13.117,13.0934,13.0934,36600.0
2005-05-23 15:25:00,27.73,27.74,27.72,27.74,12800.0,13.0934,13.0981,13.0886,13.0981,12800.0
2005-05-23 15:30:00,27.74,27.79,27.74,27.78,24600.0,13.0981,13.1217,13.0981,13.117,24600.0
2005-05-23 15:35:00,27.78,27.78,27.75,27.75,23200.0,13.117,13.117,13.1028,13.1028,23200.0
2005-05-23 15:40:00,27.75,27.75,27.7,27.7,24400.0,13.1028,13.1028,13.0792,13.0792,24400.0
2005-05-23 15:45:00,27.71,27.73,27.69,27.69,34200.0,13.0839,13.0934,13.0745,13.0745,34200.0
2005-05-23 15:50:00,27.69,27.7,27.68,27.69,29400.0,13.0745,13.0792,13.0698,13.0745,29400.0
2005-05-23 15:55:00,27.7,27.72,27.69,27.69,40200.0,13.0792,13.0886,13.0745,13.0745,40200.0
2005-05-24 09:30:00,27.69,27.73,27.69,27.71,16800.0,13.0745,13.0934,13.0745,13.0839,16800.0
2005-05-24 09:35:00,27.72,27.72,27.66,27.68,5600.0,13.0886,13.0886,13.0603,13.0698,5600.0
2005-05-24 09:40:00,27.67,27.75,27.67,27.75,24600.0,13.065,13.1028,13.065,13.1028,24600.0
2005-05-24 09:45:00,27.75,27.76,27.7,27.7,25000.0,13.1028,13.1075,13.0792,13.0792,25000.0
2005-05-24 09:50:00,27.7,27.7,27.66,27.67,27400.0,13.0792,13.0792,13.0603,13.065,27400.0
2005-05-24 09:55:00,27.68,27.75,27.66,27.66,10000.0,13.0698,13.1028,13.0603,13.0603,10000.0
2005-05-24 10:00:00,27.68,27.68,27.61,27.61,25000.0,13.0698,13.0698,13.0367,13.0367,25000.0
2005-05-24 10:05:00,27.61,27.63,27.55,27.55,7600.0,13.0367,13.0461,13.0084,13.0084,7600.0
2005-05-24 10:10:00,27.55,27.61,27.54,27.59,16000.0,13.0084,13.0367,13.0036,13.0273,16000.0
2005-05-24 10:15:00,27.58,27.58,27.54,27.55,10000.0,13.0225,13.0225,13.0036,13.0084,10000.0
2005-05-24 10:20:00,27.55,27.57,27.54,27.57,8800.0,13.0084,13.0178,13.0036,13.0178,8800.0
2005-05-24 10:25:00,27.56,27.59,27.55,27.55,10800.0,13.0131,13.0273,13.0084,13.0084,10800.0
2005-05-24 10:30:00,27.55,27.59,27.53,27.58,5000.0,13.0084,13.0273,12.9989,13.0225,5000.0
2005-05-24 10:35:00,27.57,27.59,27.56,27.58,10800.0,13.0178,13.0273,13.0131,13.0225,10800.0
2005-05-24 10:40:00,27.57,27.57,27.55,27.57,5800.0,13.0178,13.0178,13.0084,13.0178,5800.0
2005-05-24 10:45:00,27.55,27.55,27.5,27.5,21200.0,13.0084,13.0084,12.9848,12.9848,21200.0
2005-05-24 10:50:00,27.51,27.59,27.51,27.56,9600.0,12.9895,13.0273,12.9895,13.0131,9600.0
2005-05-24 10:55:00,27.55,27.57,27.53,27.57,7800.0,13.0084,13.0178,12.9989,13.0178,7800.0
2005-05-24 11:00:00,27.55,27.57,27.55,27.56,9400.0,13.0084,13.0178,13.0084,13.0131,9400.0
2005-05-24 11:05:00,27.55,27.64,27.55,27.61,15200.0,13.0084,13.0509,13.0084,13.0367,15200.0
2005-05-24 11:10:00,27.61,27.61,27.58,27.59,3800.0,13.0367,13.0367,13.0225,13.0273,3800.0
2005-05-24 11:15:00,27.59,27.64,27.59,27.61,10400.0,13.0273,13.0509,13.0273,13.0367,10400.0
2005-05-24 11:20:00,27.61,27.61,27.6,27.61,3400.0,13.0367,13.0367,13.032,13.0367,3400.0
2005-05-24 11:25:00,27.59,27.59,27.56,27.57,3600.0,13.0273,13.0273,13.0131,13.0178,3600.0
2005-05-24 11:30:00,27.57,27.62,27.57,27.61,10000.0,13.0178,13.0414,13.0178,13.0367,10000.0
2005-05-24 11:35:00,27.6,27.61,27.55,27.59,11200.0,13.032,13.0367,13.0084,13.0273,11200.0
2005-05-24 11:40:00,27.61,27.61,27.61,27.61,4400.0,13.0367,13.0367,13.0367,13.0367,4400.0
2005-05-24 11:45:00,27.61,27.63,27.61,27.62,7400.0,13.0367,13.0461,13.0367,13.0414,7400.0
2005-05-24 11:50:00,27.64,27.65,27.54,27.54,18600.0,13.0509,13.0556,13.0036,13.0036,18600.0
2005-05-24 11:55:00,27.54,27.59,27.53,27.59,9600.0,13.0036,13.0273,12.9989,13.0273,9600.0
2005-05-24 12:00:00,27.58,27.66,27.58,27.66,16000.0,13.0225,13.0603,13.0225,13.0603,16000.0
2005-05-24 12:05:00,27.65,27.65,27.6,27.64,13200.0,13.0556,13.0556,13.032,13.0509,13200.0
2005-05-24 12:10:00,27.65,27.65,27.63,27.63,10600.0,13.0556,13.0556,13.0461,13.0461,10600.0
2005-05-24 12:15:00,27.62,27.62,27.58,27.6,18200.0,13.0414,13.0414,13.0225,13.032,18200.0
2005-05-24 12:20:00,27.61,27.61,27.6,27.61,5000.0,13.0367,13.0367,13.032,13.0367,5000.0
2005-05-24 12:25:00,27.61,27.62,27.56,27.58,18600.0,13.0367,13.0414,13.0131,13.0225,18600.0
2005-05-24 12:30:00,27.58,27.64,27.57,27.63,12000.0,13.0225,13.0509,13.0178,13.0461,12000.0
2005-05-24 12:35:00,27.63,27.65,27.63,27.63,9000.0,13.0461,13.0556,13.0461,13.0461,9000.0
2005-05-24 12:40:00,27.63,27.64,27.61,27.62,9200.0,13.0461,13.0509,13.0367,13.0414,9200.0
2005-05-24 12:45:00,27.62,27.65,27.6,27.65,16800.0,13.0414,13.0556,13.032,13.0556,16800.0
2005-05-24 12:50:00,27.64,27.64,27.6,27.6,8200.0,13.0509,13.0509,13.032,13.032,8200.0
2005-05-24 12:55:00,27.61,27.61,27.61,27.61,2000.0,13.0367,13.0367,13.0367,13.0367,2000.0
2005-05-24 13:00:00,27.6,27.61,27.6,27.61,19800.0,13.032,13.0367,13.032,13.0367,19800.0
2005-05-24 13:05:00,27.61,27.63,27.59,27.59,7600.0,13.0367,13.0461,13.0273,13.0273,7600.0
2005-05-24 13:10:00,27.59,27.6,27.55,27.59,15800.0,13.0273,13.032,13.0084,13.0273,15800.0
2005-05-24 13:15:00,27.58,27.58,27.57,27.57,8000.0,13.0225,13.0225,13.0178,13.0178,8000.0
2005-05-24 13:20:00,27.58,27.59,27.56,27.56,15400.0,13.0225,13.0273,13.0131,13.0131,15400.0
2005-05-24 13:25:00,27.56,27.57,27.53,27.54,9800.0,13.0131,13.0178,12.9989,13.0036,9800.0
2005-05-24 13:30:00,27.54,27.55,27.53,27.55,3200.0,13.0036,13.0084,12.9989,13.0084,3200.0
2005-05-24 13:35:00,27.55,27.56,27.52,27.56,11000.0,13.0084,13.0131,12.9942,13.0131,11000.0
2005-05-24 13:40:00,27.57,27.57,27.56,27.56,5000.0,13.0178,13.0178,13.0131,13.0131,5000.0
2005-05-24 13:45:00,27.56,27.56,27.53,27.54,6000.0,13.0131,13.0131,12.9989,13.0036,6000.0
2005-05-24 13:50:00,27.54,27.59,27.54,27.59,11400.0,13.0036,13.0273,13.0036,13.0273,11400.0
2005-05-24 13:55:00,27.59,27.59,27.57,27.59,10400.0,13.0273,13.0273,13.0178,13.0273,10400.0
2005-05-24 14:00:00,27.58,27.61,27.58,27.58,24000.0,13.0225,13.0367,13.0225,13.0225,24000.0
2005-05-24 14:05:00,27.59,27.65,27.59,27.61,20200.0,13.0273,13.0556,13.0273,13.0367,20200.0
2005-05-24 14:10:00,27.61,27.62,27.53,27.56,23600.0,13.0367,13.0414,12.9989,13.0131,23600.0
2005-05-24 14:15:00,27.59,27.59,27.52,27.52,18200.0,13.0273,13.0273,12.9942,12.9942,18200.0
2005-05-24 14:20:00,27.53,27.61,27.53,27.6,21600.0,12.9989,13.0367,12.9989,13.032,21600.0
2005-05-24 14:25:00,27.6,27.6,27.56,27.56,8000.0,13.032,13.032,13.0131,13.0131,8000.0
2005-05-24 14:30:00,27.57,27.6,27.55,27.56,24600.0,13.0178,13.032,13.0084,13.0131,24600.0
2005-05-24 14:35:00,27.55,27.58,27.54,27.54,20200.0,13.0084,13.0225,13.0036,13.0036,20200.0
2005-05-24 14:40:00,27.53,27.55,27.52,27.55,10200.0,12.9989,13.0084,12.9942,13.0084,10200.0
2005-05-24 14:45:00,27.54,27.59,27.54,27.57,25200.0,13.0036,13.0273,13.0036,13.0178,25200.0
2005-05-24 14:50:00,27.56,27.57,27.54,27.54,17400.0,13.0131,13.0178,13.0036,13.0036,17400.0
2005-05-24 14:55:00,27.54,27.55,27.5,27.55,35200.0,13.0036,13.0084,12.9848,13.0084,35200.0
2005-05-24 15:00:00,27.56,27.56,27.53,27.55,22600.0,13.0131,13.0131,12.9989,13.0084,22600.0
2005-05-24 15:05:00,27.55,27.57,27.52,27.55,19800.0,13.0084,13.0178,12.9942,13.0084,19800.0
2005-05-24 15:10:00,27.55,27.56,27.52,27.53,35400.0,13.0084,13.0131,12.9942,12.9989,35400.0
2005-05-24 15:15:00,27.52,27.54,27.5,27.52,15800.0,12.9942,13.0036,12.9848,12.9942,15800.0
2005-05-24 15:20:00,27.53,27.56,27.53,27.55,24200.0,12.9989,13.0131,12.9989,13.0084,24200.0
2005-05-24 15:25:00,27.56,27.63,27.56,27.61,40800.0,13.0131,13.0461,13.0131,13.0367,40800.0
2005-05-24 15:30:00,27.61,27.63,27.58,27.59,29400.0,13.0367,13.0461,13.0225,13.0273,29400.0
2005-05-24 15:35:00,27.59,27.61,27.58,27.61,43000.0,13.0273,13.0367,13.0225,13.0367,43000.0
2005-05-24 15:40:00,27.6,27.6,27.58,27.58,19400.0,13.032,13.032,13.0225,13.0225,19400.0
2005-05-24 15:45:00,27.56,27.59,27.54,27.58,27200.0,13.0131,13.0273,13.0036,13.0225,27200.0
2005-05-24 15:50:00,27.58,27.6,27.53,27.53,25600.0,13.0225,13.032,12.9989,12.9989,25600.0
2005-05-24 15:55:00,27.53,27.59,27.53,27.59,27600.0,12.9989,13.0273,12.9989,13.0273,27600.0
2005-05-25 09:30:00,27.46,27.52,27.46,27.52,17200.0,12.9659,12.9942,12.9659,12.9942,17200.0
2005-05-25 09:35:00,27.52,27.55,27.51,27.53,4600.0,12.9942,13.0084,12.9895,12.9989,4600.0
2005-05-25 09:40:00,27.54,27.67,27.54,27.63,11800.0,13.0036,13.065,13.0036,13.0461,11800.0
2005-05-25 09:45:00,27.63,27.63,27.58,27.63,12600.0,13.0461,13.0461,13.0225,13.0461,12600.0
2005-05-25 09:50:00,27.62,27.64,27.56,27.57,10600.0,13.0414,13.0509,13.0131,13.0178,10600.0
2005-05-25 09:55:00,27.56,27.58,27.52,27.57,8200.0,13.0131,13.0225,12.9942,13.0178,8200.0
2005-05-25 10:00:00,27.57,27.63,27.54,27.57,14600.0,13.0178,13.0461,13.0036,13.0178,14600.0
2005-05-25 10:05:00,27.57,27.57,27.5,27.51,9000.0,13.0178,13.0178,12.9848,12.9895,9000.0
2005-05-25 10:10:00,27.5,27.53,27.49,27.49,10800.0,12.9848,12.9989,12.98,12.98,10800.0
2005-05-25 10:15:00,27.5,27.52,27.48,27.5,10400.0,12.9848,12.9942,12.9753,12.9848,10400.0
2005-05-25 10:20:00,27.52,27.53,27.51,27.51,5000.0,12.9942,12.9989,12.9895,12.9895,5000.0
2005-05-25 10:25:00,27.52,27.55,27.51,27.55,10200.0,12.9942,13.0084,12.9895,13.0084,10200.0
2005-05-25 10:30:00,27.56,27.56,27.49,27.49,12400.0,13.0131,13.0131,12.98,12.98,12400.0
2005-05-25 10:35:00,27.48,27.53,27.48,27.52,4800.0,12.9753,12.9989,12.9753,12.9942,4800.0
2005-05-25 10:40:00,27.52,27.53,27.48,27.52,6400.0,12.9942,12.9989,12.9753,12.9942,6400.0
2005-05-25 10:45:00,27.53,27.53,27.5,27.52,4000.0,12.9989,12.9989,12.9848,12.9942,4000.0
2005-05-25 10:50:00,27.5,27.52,27.5,27.52,7200.0,12.9848,12.9942,12.9848,12.9942,7200.0
2005-05-25 10:55:00,27.52,27.52,27.51,27.51,2000.0,12.9942,12.9942,12.9895,12.9895,2000.0
2005-05-25 11:00:00,27.52,27.52,27.48,27.48,3200.0,12.9942,12.9942,12.9753,12.9753,3200.0
2005-05-25 11:05:00,27.5,27.52,27.5,27.52,5800.0,12.9848,12.9942,12.9848,12.9942,5800.0
2005-05-25 11:10:00,27.52,27.52,27.5,27.5,3200.0,12.9942,12.9942,12.9848,12.9848,3200.0
2005-05-25 11:15:00,27.5,27.53,27.48,27.53,6000.0,12.9848,12.9989,12.9753,12.9989,6000.0
2005-05-25 11:20:00,27.53,27.55,27.53,27.55,7800.0,12.9989,13.0084,12.9989,13.0084,7800.0
2005-05-25 11:25:00,27.54,27.55,27.54,27.55,2400.0,13.0036,13.0084,13.0036,13.0084,2400.0
2005-05-25 11:30:00,27.55,27.56,27.54,27.55,11600.0,13.0084,13.0131,13.0036,13.0084,11600.0
2005-05-25 11:35:00,27.55,27.57,27.52,27.57,16600.0,13.0084,13.0178,12.9942,13.0178,16600.0
2005-05-25 11:40:00,27.57,27.57,27.55,27.55,5400.0,13.0178,13.0178,13.0084,13.0084,5400.0
2005-05-25 11:45:00,27.57,27.57,27.52,27.52,11600.0,13.0178,13.0178,12.9942,12.9942,11600.0
2005-05-25 11:50:00,27.52,27.52,27.5,27.52,5600.0,12.9942,12.9942,12.9848,12.9942,5600.0
2005-05-25 11:55:00,27.52,27.53,27.51,27.51,5200.0,12.9942,12.9989,12.9895,12.9895,5200.0
2005-05-25 12:00:00,27.52,27.53,27.52,27.53,6200.0,12.9942,12.9989,12.9942,12.9989,6200.0
2005-05-25 12:05:00,27.52,27.56,27.52,27.54,13400.0,12.9942,13.0131,12.9942,13.0036,13400.0
2005-05-25 12:10:00,27.53,27.53,27.52,27.52,1600.0,12.9989,12.9989,12.9942,12.9942,1600.0
2005-05-25 12:15:00,27.53,27.55,27.53,27.54,3400.0,12.9989,13.0084,12.9989,13.0036,3400.0
2005-05-25 12:20:00,27.54,27.54,27.51,27.51,5000.0,13.0036,13.0036,12.9895,12.9895,5000.0
2005-05-25 12:25:00,27.52,27.55,27.52,27.54,8600.0,12.9942,13.0084,12.9942,13.0036,8600.0
2005-05-25 12:30:00,27.56,27.58,27.55,27.56,18800.0,13.0131,13.0225,13.0084,13.0131,18800.0
2005-05-25 12:35:00,27.56,27.58,27.56,27.57,4200.0,13.0131,13.0225,13.0131,13.0178,4200.0
2005-05-25 12:40:00,27.57,27.58,27.56,27.56,4000.0,13.0178,13.0225,13.0131,13.0131,4000.0
2005-05-25 12:45:00,27.56,27.57,27.56,27.57,2000.0,13.0131,13.0178,13.0131,13.0178,2000.0
2005-05-25 12:50:00,27.56,27.56,27.53,27.53,7200.0,13.0131,13.0131,12.9989,12.9989,7200.0
2005-05-25 12:55:00,27.53,27.53,27.51,27.52,3200.0,12.9989,12.9989,12.9895,12.9942,3200.0
2005-05-25 13:00:00,27.52,27.56,27.52,27.54,16200.0,12.9942,13.0131,12.9942,13.0036,16200.0
2005-05-25 13:05:00,27.53,27.53,27.5,27.52,2200.0,12.9989,12.9989,12.9848,12.9942,2200.0
2005-05-25 13:10:00,27.52,27.53,27.49,27.51,6000.0,12.9942,12.9989,12.98,12.9895,6000.0
2005-05-25 13:15:00,27.51,27.51,27.5,27.5,600.0,12.9895,12.9895,12.9848,12.9848,600.0
2005-05-25 13:20:00,27.5,27.5,27.48,27.49,6600.0,12.9848,12.9848,12.9753,12.98,6600.0
2005-05-25 13:25:00,27.49,27.5,27.48,27.48,9000.0,12.98,12.9848,12.9753,12.9753,9000.0
2005-05-25 13:30:00,27.48,27.48,27.46,27.47,9000.0,12.9753,12.9753,12.9659,12.9706,9000.0
2005-05-25 13:35:00,27.49,27.55,27.47,27.55,10000.0,12.98,13.0084,12.9706,13.0084,10000.0
2005-05-25 13:40:00,27.55,27.55,27.53,27.53,9400.0,13.0084,13.0084,12.9989,12.9989,9400.0
2005-05-25 13:45:00,27.52,27.53,27.48,27.49,3400.0,12.9942,12.9989,12.9753,12.98,3400.0
2005-05-25 13:50:00,27.5,27.52,27.5,27.52,2200.0,12.9848,12.9942,12.9848,12.9942,2200.0
2005-05-25 13:55:00,27.52,27.56,27.52,27.53,3800.0,12.9942,13.0131,12.9942,12.9989,3800.0
2005-05-25 14:00:00,27.53,27.55,27.52,27.54,4200.0,12.9989,13.0084,12.9942,13.0036,4200.0
2005-05-25 14:05:00,27.55,27.59,27.55,27.59,8000.0,13.0084,13.0273,13.0084,13.0273,8000.0
2005-05-25 14:10:00,27.59,27.6,27.57,27.57,9800.0,13.0273,13.032,13.0178,13.0178,9800.0
2005-05-25 14:15:00,27.58,27.58,27.55,27.57,7600.0,13.0225,13.0225,13.0084,13.0178,7600.0
2005-05-25 14:20:00,27.56,27.57,27.53,27.55,6000.0,13.0131,13.0178,12.9989,13.0084,6000.0
2005-05-25 14:25:00,27.55,27.58,27.55,27.58,5000.0,13.0084,13.0225,13.0084,13.0225,5000.0
2005-05-25 14:30:00,27.59,27.65,27.59,27.62,20000.0,13.0273,13.0556,13.0273,13.0414,20000.0
2005-05-25 14:35:00,27.62,27.62,27.58,27.59,6800.0,13.0414,13.0414,13.0225,13.0273,6800.0
2005-05-25 14:40:00,27.6,27.66,27.6,27.63,13800.0,13.032,13.0603,13.032,13.0461,13800.0
2005-05-25 14:45:00,27.63,27.68,27.63,27.68,7200.0,13.0461,13.0698,13.0461,13.0698,7200.0
2005-05-25 14:50:00,27.66,27.67,27.64,27.64,5400.0,13.0603,13.065,13.0509,13.0509,5400.0
2005-05-25 14:55:00,27.65,27.68,27.64,27.64,4400.0,13.0556,13.0698,13.0509,13.0509,4400.0
2005-05-25 15:00:00,27.65,27.65,27.61,27.61,3800.0,13.0556,13.0556,13.0367,13.0367,3800.0
2005-05-25 15:05:00,27.6,27.64,27.59,27.61,6400.0,13.032,13.0509,13.0273,13.0367,6400.0
2005-05-25 15:10:00,27.63,27.7,27.62,27.65,13800.0,13.0461,13.0792,13.0414,13.0556,13800.0
2005-05-25 15:15:00,27.67,27.67,27.63,27.63,5400.0,13.065,13.065,13.0461,13.0461,5400.0
2005-05-25 15:20:00,27.61,27.63,27.61,27.61,5400.0,13.0367,13.0461,13.0367,13.0367,5400.0
2005-05-25 15:25:00,27.62,27.63,27.6,27.62,6000.0,13.0414,13.0461,13.032,13.0414,6000.0
2005-05-25 15:30:00,27.61,27.62,27.6,27.6,13200.0,13.0367,13.0414,13.032,13.032,13200.0
2005-05-25 15:35:00,27.6,27.65,27.59,27.65,9200.0,13.032,13.0556,13.0273,13.0556,9200.0
2005-05-25 15:40:00,27.65,27.65,27.58,27.61,9400.0,13.0556,13.0556,13.0225,13.0367,9400.0
2005-05-25 15:45:00,27.61,27.65,27.61,27.61,16000.0,13.0367,13.0556,13.0367,13.0367,16000.0
2005-05-25 15:50:00,27.61,27.61,27.58,27.61,13400.0,13.0367,13.0367,13.0225,13.0367,13400.0
2005-05-25 15:55:00,27.61,27.65,27.58,27.6,12200.0,13.0367,13.0556,13.0225,13.032,12200.0
2005-05-26 09:30:00,27.53,27.53,27.53,27.53,22800.0,12.9989,12.9989,12.9989,12.9989,22800.0
2005-05-26 09:35:00,27.56,27.67,27.56,27.62,21800.0,13.0131,13.065,13.0131,13.0414,21800.0
2005-05-26 09:40:00,27.62,27.64,27.56,27.56,23000.0,13.0414,13.0509,13.0131,13.0131,23000.0
2005-05-26 09:45:00,27.56,27.59,27.54,27.56,43200.0,13.0131,13.0273,13.0036,13.0131,43200.0
2005-05-26 09:50:00,27.58,27.58,27.5,27.5,36800.0,13.0225,13.0225,12.9848,12.9848,36800.0
2005-05-26 09:55:00,27.5,27.55,27.5,27.53,25800.0,12.9848,13.0084,12.9848,12.9989,25800.0
2005-05-26 10:00:00,27.53,27.6,27.5,27.6,27800.0,12.9989,13.032,12.9848,13.032,27800.0
2005-05-26 10:05:00,27.58,27.64,27.57,27.6,12600.0,13.0225,13.0509,13.0178,13.032,12600.0
2005-05-26 10:10:00,27.61,27.7,27.6,27.69,17600.0,13.0367,13.0792,13.032,13.0745,17600.0
2005-05-26 10:15:00,27.7,27.74,27.69,27.71,10000.0,13.0792,13.0981,13.0745,13.0839,10000.0
2005-05-26 10:20:00,27.74,27.78,27.74,27.76,11000.0,13.0981,13.117,13.0981,13.1075,11000.0
2005-05-26 10:25:00,27.79,27.79,27.75,27.79,10600.0,13.1217,13.1217,13.1028,13.1217,10600.0
2005-05-26 10:30:00,27.77,27.8,27.75,27.79,11800.0,13.1122,13.1264,13.1028,13.1217,11800.0
2005-05-26 10:35:00,27.78,27.78,27.73,27.78,11600.0,13.117,13.117,13.0934,13.117,11600.0
2005-05-26 10:40:00,27.78,27.78,27.75,27.77,5000.0,13.117,13.117,13.1028,13.1122,5000.0
2005-05-26 10:45:00,27.75,27.78,27.74,27.74,8000.0,13.1028,13.117,13.0981,13.0981,8000.0
2005-05-26 10:50:00,27.75,27.75,27.72,27.73,6600.0,13.1028,13.1028,13.0886,13.0934,6600.0
2005-05-26 10:55:00,27.73,27.76,27.73,27.76,12200.0,13.0934,13.1075,13.0934,13.1075,12200.0
2005-05-26 11:00:00,27.75,27.75,27.73,27.73,6200.0,13.1028,13.1028,13.0934,13.0934,6200.0
2005-05-26 11:05:00,27.71,27.76,27.71,27.74,9800.0,13.0839,13.1075,13.0839,13.0981,9800.0
2005-05-26 11:10:00,27.75,27.78,27.75,27.78,13000.0,13.1028,13.117,13.1028,13.117,13000.0
2005-05-26 11:15:00,27.78,27.79,27.77,27.79,8600.0,13.117,13.1217,13.1122,13.1217,8600.0
2005-05-26 11:20:00,27.79,27.79,27.77,27.77,6200.0,13.1217,13.1217,13.1122,13.1122,6200.0
2005-05-26 11:25:00,27.78,27.78,27.75,27.76,10400.0,13.117,13.117,13.1028,13.1075,10400.0
2005-05-26 11:30:00,27.76,27.79,27.75,27.79,16200.0,13.1075,13.1217,13.1028,13.1217,16200.0
2005-05-26 11:35:00,27.79,27.81,27.75,27.81,11000.0,13.1217,13.1311,13.1028,13.1311,11000.0
2005-05-26 11:40:00,27.79,27.8,27.72,27.73,15200.0,13.1217,13.1264,13.0886,13.0934,15200.0
2005-05-26 11:45:00,27.73,27.77,27.73,27.77,9800.0,13.0934,13.1122,13.0934,13.1122,9800.0
2005-05-26 11:50:00,27.78,27.78,27.75,27.77,3600.0,13.117,13.117,13.1028,13.1122,3600.0
2005-05-26 11:55:00,27.77,27.79,27.76,27.77,5200.0,13.1122,13.1217,13.1075,13.1122,5200.0
2005-05-26 12:00:00,27.78,27.79,27.77,27.78,8000.0,13.117,13.1217,13.1122,13.117,8000.0
2005-05-26 12:05:00,27.79,27.79,27.77,27.79,8200.0,13.1217,13.1217,13.1122,13.1217,8200.0
2005-05-26 12:10:00,27.79,27.81,27.79,27.8,11000.0,13.1217,13.1311,13.1217,13.1264,11000.0
2005-05-26 12:15:00,27.79,27.8,27.79,27.8,9400.0,13.1217,13.1264,13.1217,13.1264,9400.0
2005-05-26 12:20:00,27.79,27.8,27.75,27.75,11600.0,13.1217,13.1264,13.1028,13.1028,11600.0
2005-05-26 12:25:00,27.75,27.77,27.74,27.75,10600.0,13.1028,13.1122,13.0981,13.1028,10600.0
2005-05-26 12:30:00,27.75,27.75,27.73,27.73,5800.0,13.1028,13.1028,13.0934,13.0934,5800.0
2005-05-26 12:35:00,27.73,27.75,27.72,27.75,8800.0,13.0934,13.1028,13.0886,13.1028,8800.0
2005-05-26 12:40:00,27.73,27.83,27.73,27.82,10200.0,13.0934,13.1406,13.0934,13.1359,10200.0
2005-05-26 12:45:00,27.82,27.82,27.75,27.75,11000.0,13.1359,13.1359,13.1028,13.1028,11000.0
2005-05-26 12:50:00,27.76,27.77,27.75,27.76,4600.0,13.1075,13.1122,13.1028,13.1075,4600.0
2005-05-26 12:55:00,27.75,27.75,27.73,27.75,6200.0,13.1028,13.1028,13.0934,13.1028,6200.0
2005-05-26 13:00:00,27.75,27.79,27.75,27.79,15200.0,13.1028,13.1217,13.1028,13.1217,15200.0
2005-05-26 13:05:00,27.79,27.81,27.77,27.8,7600.0,13.1217,13.1311,13.1122,13.1264,7600.0
2005-05-26 13:10:00,27.79,27.8,27.76,27.76,4400.0,13.1217,13.1264,13.1075,13.1075,4400.0
2005-05-26 13:15:00,27.76,27.78,27.76,27.76,5400.0,13.1075,13.117,13.1075,13.1075,5400.0
2005-05-26 13:20:00,27.75,27.75,27.72,27.74,7400.0,13.1028,13.1028,13.0886,13.0981,7400.0
2005-05-26 13:25:00,27.73,27.74,27.72,27.73,3000.0,13.0934,13.0981,13.0886,13.0934,3000.0
2005-05-26 13:30:00,27.73,27.73,27.73,27.73,2800.0,13.0934,13.0934,13.0934,13.0934,2800.0
2005-05-26 13:35:00,27.72,27.73,27.7,27.71,9200.0,13.0886,13.0934,13.0792,13.0839,9200.0
2005-05-26 13:40:00,27.7,27.71,27.7,27.71,1600.0,13.0792,13.0839,13.0792,13.0839,1600.0
2005-05-26 13:45:00,27.71,27.72,27.71,27.71,2600.0,13.0839,13.0886,13.0839,13.0839,2600.0
2005-05-26 13:50:00,27.7,27.72,27.7,27.71,7200.0,13.0792,13.0886,13.0792,13.0839,7200.0
2005-05-26 13:55:00,27.69,27.71,27.68,27.7,7400.0,13.0745,13.0839,13.0698,13.0792,7400.0
2005-05-26 14:00:00,27.71,27.72,27.71,27.71,2400.0,13.0839,13.0886,13.0839,13.0839,2400.0
2005-05-26 14:05:00,27.72,27.74,27.7,27.73,7800.0,13.0886,13.0981,13.0792,13.0934,7800.0
2005-05-26 14:10:00,27.73,27.73,27.71,27.73,2800.0,13.0934,13.0934,13.0839,13.0934,2800.0
2005-05-26 14:15:00,27.72,27.75,27.72,27.74,6800.0,13.0886,13.1028,13.0886,13.0981,6800.0
2005-05-26 14:20:00,27.73,27.75,27.72,27.75,8800.0,13.0934,13.1028,13.0886,13.1028,8800.0
2005-05-26 14:25:00,27.75,27.77,27.75,27.75,8200.0,13.1028,13.1122,13.1028,13.1028,8200.0
2005-05-26 14:30:00,27.75,27.75,27.73,27.74,1400.0,13.1028,13.1028,13.0934,13.0981,1400.0
2005-05-26 14:35:00,27.74,27.74,27.72,27.73,6800.0,13.0981,13.0981,13.0886,13.0934,6800.0
2005-05-26 14:40:00,27.73,27.75,27.72,27.72,11600.0,13.0934,13.1028,13.0886,13.0886,11600.0
2005-05-26 14:45:00,27.72,27.73,27.71,27.71,3200.0,13.0886,13.0934,13.0839,13.0839,3200.0
2005-05-26 14:50:00,27.7,27.71,27.68,27.7,7800.0,13.0792,13.0839,13.0698,13.0792,7800.0
2005-05-26 14:55:00,27.7,27.72,27.69,27.69,9200.0,13.0792,13.0886,13.0745,13.0745,9200.0
2005-05-26 15:00:00,27.7,27.72,27.7,27.72,12400.0,13.0792,13.0886,13.0792,13.0886,12400.0
2005-05-26 15:05:00,27.72,27.73,27.71,27.72,7000.0,13.0886,13.0934,13.0839,13.0886,7000.0
2005-05-26 15:10:00,27.72,27.74,27.72,27.74,3000.0,13.0886,13.0981,13.0886,13.0981,3000.0
2005-05-26 15:15:00,27.74,27.75,27.72,27.75,8000.0,13.0981,13.1028,13.0886,13.1028,8000.0
2005-05-26 15:20:00,27.75,27.77,27.74,27.77,10600.0,13.1028,13.1122,13.0981,13.1122,10600.0
2005-05-26 15:25:00,27.77,27.77,27.74,27.74,9200.0,13.1122,13.1122,13.0981,13.0981,9200.0
2005-05-26 15:30:00,27.74,27.79,27.74,27.79,8600.0,13.0981,13.1217,13.0981,13.1217,8600.0
2005-05-26 15:35:00,27.78,27.8,27.77,27.77,14800.0,13.117,13.1264,13.1122,13.1122,14800.0
2005-05-26 15:40:00,27.77,27.81,27.76,27.78,15800.0,13.1122,13.1311,13.1075,13.117,15800.0
2005-05-26 15:45:00,27.77,27.78,27.75,27.77,10600.0,13.1122,13.117,13.1028,13.1122,10600.0
2005-05-26 15:50:00,27.77,27.77,27.71,27.71,17200.0,13.1122,13.1122,13.0839,13.0839,17200.0
2005-05-26 15:55:00,27.72,27.76,27.7,27.75,29800.0,13.0886,13.1075,13.0792,13.1028,29800.0
2005-05-27 09:30:00,27.81,27.81,27.71,27.79,37600.0,13.1311,13.1311,13.0839,13.1217,37600.0
2005-05-27 09:35:00,27.79,27.8,27.71,27.77,16800.0,13.1217,13.1264,13.0839,13.1122,16800.0
2005-05-27 09:40:00,27.76,27.79,27.75,27.78,26400.0,13.1075,13.1217,13.1028,13.117,26400.0
2005-05-27 09:45:00,27.78,27.87,27.75,27.86,59800.0,13.117,13.1595,13.1028,13.1547,59800.0
2005-05-27 09:50:00,27.87,27.88,27.75,27.78,25600.0,13.1595,13.1642,13.1028,13.117,25600.0
2005-05-27 09:55:00,27.77,27.79,27.74,27.75,27200.0,13.1122,13.1217,13.0981,13.1028,27200.0
2005-05-27 10:00:00,27.75,27.82,27.75,27.8,31800.0,13.1028,13.1359,13.1028,13.1264,31800.0
2005-05-27 10:05:00,27.8,27.85,27.79,27.85,17000.0,13.1264,13.15,13.1217,13.15,17000.0
2005-05-27 10:10:00,27.85,27.85,27.8,27.8,14200.0,13.15,13.15,13.1264,13.1264,14200.0
2005-05-27 10:15:00,27.8,27.83,27.8,27.8,7200.0,13.1264,13.1406,13.1264,13.1264,7200.0
2005-05-27 10:20:00,27.77,27.78,27.75,27.77,18200.0,13.1122,13.117,13.1028,13.1122,18200.0
2005-05-27 10:25:00,27.77,27.78,27.75,27.75,13200.0,13.1122,13.117,13.1028,13.1028,13200.0
2005-05-27 10:30:00,27.75,27.75,27.73,27.74,7200.0,13.1028,13.1028,13.0934,13.0981,7200.0
2005-05-27 10:35:00,27.74,27.77,27.73,27.73,7200.0,13.0981,13.1122,13.0934,13.0934,7200.0
2005-05-27 10:40:00,27.73,27.75,27.72,27.72,18400.0,13.0934,13.1028,13.0886,13.0886,18400.0
2005-05-27 10:45:00,27.72,27.74,27.68,27.69,28400.0,13.0886,13.0981,13.0698,13.0745,28400.0
2005-05-27 10:50:00,27.7,27.75,27.7,27.72,13000.0,13.0792,13.1028,13.0792,13.0886,13000.0
2005-05-27 10:55:00,27.72,27.72,27.68,27.68,6800.0,13.0886,13.0886,13.0698,13.0698,6800.0
2005-05-27 11:00:00,27.68,27.69,27.64,27.68,25800.0,13.0698,13.0745,13.0509,13.0698,25800.0
2005-05-27 11:05:00,27.71,27.74,27.7,27.74,10600.0,13.0839,13.0981,13.0792,13.0981,10600.0
2005-05-27 11:10:00,27.73,27.75,27.72,27.72,4800.0,13.0934,13.1028,13.0886,13.0886,4800.0
2005-05-27 11:15:00,27.73,27.75,27.73,27.75,8200.0,13.0934,13.1028,13.0934,13.1028,8200.0
2005-05-27 11:20:00,27.74,27.75,27.72,27.72,6400.0,13.0981,13.1028,13.0886,13.0886,6400.0
2005-05-27 11:25:00,27.72,27.73,27.68,27.71,12000.0,13.0886,13.0934,13.0698,13.0839,12000.0
2005-05-27 11:30:00,27.71,27.74,27.71,27.74,13000.0,13.0839,13.0981,13.0839,13.0981,13000.0
2005-05-27 11:35:00,27.72,27.73,27.69,27.72,19200.0,13.0886,13.0934,13.0745,13.0886,19200.0
2005-05-27 11:40:00,27.72,27.75,27.71,27.73,16000.0,13.0886,13.1028,13.0839,13.0934,16000.0
2005-05-27 11:45:00,27.73,27.74,27.69,27.7,6200.0,13.0934,13.0981,13.0745,13.0792,6200.0
2005-05-27 11:50:00,27.72,27.72,27.7,27.71,6600.0,13.0886,13.0886,13.0792,13.0839,6600.0
2005-05-27 11:55:00,27.72,27.72,27.7,27.71,7400.0,13.0886,13.0886,13.0792,13.0839,7400.0
2005-05-27 12:00:00,27.71,27.72,27.7,27.71,9000.0,13.0839,13.0886,13.0792,13.0839,9000.0
2005-05-27 12:05:00,27.71,27.72,27.7,27.7,3800.0,13.0839,13.0886,13.0792,13.0792,3800.0
2005-05-27 12:10:00,27.7,27.7,27.69,27.7,5600.0,13.0792,13.0792,13.0745,13.0792,5600.0
2005-05-27 12:15:00,27.7,27.7,27.7,27.7,2800.0,13.0792,13.0792,13.0792,13.0792,2800.0
2005-05-27 12:20:00,27.69,27.7,27.69,27.7,1200.0,13.0745,13.0792,13.0745,13.0792,1200.0
2005-05-27 12:25:00,27.7,27.7,27.68,27.68,4200.0,13.0792,13.0792,13.0698,13.0698,4200.0
2005-05-27 12:30:00,27.68,27.7,27.68,27.7,7200.0,13.0698,13.0792,13.0698,13.0792,7200.0
2005-05-27 12:35:00,27.7,27.7,27.67,27.68,12000.0,13.0792,13.0792,13.065,13.0698,12000.0
2005-05-27 12:40:00,27.69,27.69,27.64,27.68,23600.0,13.0745,13.0745,13.0509,13.0698,23600.0
2005-05-27 12:45:00,27.67,27.67,27.65,27.66,3200.0,13.065,13.065,13.0556,13.0603,3200.0
2005-05-27 12:50:00,27.65,27.68,27.65,27.68,5800.0,13.0556,13.0698,13.0556,13.0698,5800.0
2005-05-27 12:55:00,27.68,27.68,27.67,27.68,5200.0,13.0698,13.0698,13.065,13.0698,5200.0
2005-05-27 13:00:00,27.68,27.7,27.68,27.7,9400.0,13.0698,13.0792,13.0698,13.0792,9400.0
2005-05-27 13:05:00,27.7,27.7,27.7,27.7,39200.0,13.0792,13.0792,13.0792,13.0792,39200.0
2005-05-27 13:10:00,27.7,27.7,27.66,27.67,11000.0,13.0792,13.0792,13.0603,13.065,11000.0
2005-05-27 13:15:00,27.68,27.7,27.68,27.7,8600.0,13.0698,13.0792,13.0698,13.0792,8600.0
2005-05-27 13:20:00,27.68,27.7,27.68,27.69,8200.0,13.0698,13.0792,13.0698,13.0745,8200.0
2005-05-27 13:25:00,27.68,27.7,27.68,27.69,6000.0,13.0698,13.0792,13.0698,13.0745,6000.0
2005-05-27 13:30:00,27.69,27.7,27.68,27.7,30000.0,13.0745,13.0792,13.0698,13.0792,30000.0
2005-05-27 13:35:00,27.7,27.7,27.68,27.69,21000.0,13.0792,13.0792,13.0698,13.0745,21000.0
2005-05-27 13:40:00,27.68,27.7,27.68,27.7,5000.0,13.0698,13.0792,13.0698,13.0792,5000.0
2005-05-27 13:45:00,27.68,27.68,27.65,27.65,11600.0,13.0698,13.0698,13.0556,13.0556,11600.0
2005-05-27 13:50:00,27.66,27.68,27.65,27.66,15600.0,13.0603,13.0698,13.0556,13.0603,15600.0
2005-05-27 13:55:00,27.68,27.68,27.67,27.68,1600.0,13.0698,13.0698,13.065,13.0698,1600.0
2005-05-27 14:00:00,27.67,27.7,27.66,27.7,17400.0,13.065,13.0792,13.0603,13.0792,17400.0
2005-05-27 14:05:00,27.7,27.7,27.69,27.7,26200.0,13.0792,13.0792,13.0745,13.0792,26200.0
2005-05-27 14:10:00,27.68,27.68,27.67,27.68,2200.0,13.0698,13.0698,13.065,13.0698,2200.0
2005-05-27 14:15:00,27.68,27.68,27.67,27.68,2000.0,13.0698,13.0698,13.065,13.0698,2000.0
2005-05-27 14:20:00,27.68,27.68,27.67,27.67,2200.0,13.0698,13.0698,13.065,13.065,2200.0
2005-05-27 14:25:00,27.68,27.69,27.66,27.67,5200.0,13.0698,13.0745,13.0603,13.065,5200.0
2005-05-27 14:30:00,27.67,27.67,27.66,27.67,3000.0,13.065,13.065,13.0603,13.065,3000.0
2005-05-27 14:35:00,27.67,27.69,27.67,27.68,6200.0,13.065,13.0745,13.065,13.0698,6200.0
2005-05-27 14:40:00,27.68,27.7,27.67,27.68,5600.0,13.0698,13.0792,13.065,13.0698,5600.0
2005-05-27 14:45:00,27.68,27.7,27.68,27.68,17400.0,13.0698,13.0792,13.0698,13.0698,17400.0
2005-05-27 14:50:00,27.69,27.7,27.69,27.7,7800.0,13.0745,13.0792,13.0745,13.0792,7800.0
2005-05-27 14:55:00,27.7,27.78,27.7,27.77,31400.0,13.0792,13.117,13.0792,13.1122,31400.0
2005-05-27 15:00:00,27.76,27.77,27.72,27.72,15000.0,13.1075,13.1122,13.0886,13.0886,15000.0
2005-05-27 15:05:00,27.71,27.75,27.71,27.72,9600.0,13.0839,13.1028,13.0839,13.0886,9600.0
2005-05-27 15:10:00,27.72,27.75,27.72,27.73,6600.0,13.0886,13.1028,13.0886,13.0934,6600.0
2005-05-27 15:15:00,27.74,27.78,27.74,27.77,10600.0,13.0981,13.117,13.0981,13.1122,10600.0
2005-05-27 15:20:00,27.76,27.76,27.74,27.74,16800.0,13.1075,13.1075,13.0981,13.0981,16800.0
2005-05-27 15:25:00,27.74,27.75,27.73,27.74,4600.0,13.0981,13.1028,13.0934,13.0981,4600.0
2005-05-27 15:30:00,27.74,27.74,27.72,27.73,3000.0,13.0981,13.0981,13.0886,13.0934,3000.0
2005-05-27 15:35:00,27.73,27.73,27.72,27.73,5600.0,13.0934,13.0934,13.0886,13.0934,5600.0
2005-05-27 15:40:00,27.74,27.75,27.73,27.75,11600.0,13.0981,13.1028,13.0934,13.1028,11600.0
2005-05-27 15:45:00,27.75,27.75,27.72,27.72,10600.0,13.1028,13.1028,13.0886,13.0886,10600.0
2005-05-27 15:50:00,27.71,27.71,27.64,27.65,26400.0,13.0839,13.0839,13.0509,13.0556,26400.0
2005-05-27 15:55:00,27.67,27.75,27.67,27.75,47600.0,13.065,13.1028,13.065,13.1028,47600.0
2005-05-31 09:30:00,27.7,27.7,27.68,27.7,21600.0,13.0792,13.0792,13.0698,13.0792,21600.0
2005-05-31 09:35:00,27.73,27.8,27.73,27.75,11400.0,13.0934,13.1264,13.0934,13.1028,11400.0
2005-05-31 09:40:00,27.72,27.72,27.7,27.7,5200.0,13.0886,13.0886,13.0792,13.0792,5200.0
2005-05-31 09:45:00,27.73,27.74,27.71,27.71,43200.0,13.0934,13.0981,13.0839,13.0839,43200.0
2005-05-31 09:50:00,27.73,27.8,27.7,27.71,38600.0,13.0934,13.1264,13.0792,13.0839,38600.0
2005-05-31 09:55:00,27.7,27.7,27.63,27.63,24800.0,13.0792,13.0792,13.0461,13.0461,24800.0
2005-05-31 10:00:00,27.63,27.71,27.63,27.67,14200.0,13.0461,13.0839,13.0461,13.065,14200.0
2005-05-31 10:05:00,27.67,27.7,27.61,27.66,17600.0,13.065,13.0792,13.0367,13.0603,17600.0
2005-05-31 10:10:00,27.66,27.7,27.66,27.68,25600.0,13.0603,13.0792,13.0603,13.0698,25600.0
2005-05-31 10:15:00,27.68,27.72,27.67,27.67,35600.0,13.0698,13.0886,13.065,13.065,35600.0
2005-05-31 10:20:00,27.67,27.68,27.61,27.63,28400.0,13.065,13.0698,13.0367,13.0461,28400.0
2005-05-31 10:25:00,27.63,27.68,27.61,27.68,9800.0,13.0461,13.0698,13.0367,13.0698,9800.0
2005-05-31 10:30:00,27.67,27.68,27.61,27.68,12400.0,13.065,13.0698,13.0367,13.0698,12400.0
2005-05-31 10:35:00,27.67,27.67,27.63,27.64,9600.0,13.065,13.065,13.0461,13.0509,9600.0
2005-05-31 10:40:00,27.63,27.65,27.6,27.61,14800.0,13.0461,13.0556,13.032,13.0367,14800.0
2005-05-31 10:45:00,27.6,27.61,27.58,27.58,21400.0,13.032,13.0367,13.0225,13.0225,21400.0
2005-05-31 10:50:00,27.57,27.62,27.57,27.58,28000.0,13.0178,13.0414,13.0178,13.0225,28000.0
2005-05-31 10:55:00,27.58,27.58,27.53,27.55,16000.0,13.0225,13.0225,12.9989,13.0084,16000.0
2005-05-31 11:00:00,27.54,27.56,27.52,27.55,16400.0,13.0036,13.0131,12.9942,13.0084,16400.0
2005-05-31 11:05:00,27.54,27.55,27.53,27.53,9000.0,13.0036,13.0084,12.9989,12.9989,9000.0
2005-05-31 11:10:00,27.53,27.55,27.53,27.55,16800.0,12.9989,13.0084,12.9989,13.0084,16800.0
2005-05-31 11:15:00,27.55,27.56,27.52,27.53,13000.0,13.0084,13.0131,12.9942,12.9989,13000.0
2005-05-31 11:20:00,27.52,27.56,27.52,27.54,14400.0,12.9942,13.0131,12.9942,13.0036,14400.0
2005-05-31 11:25:00,27.53,27.57,27.53,27.57,19000.0,12.9989,13.0178,12.9989,13.0178,19000.0
2005-05-31 11:30:00,27.57,27.6,27.56,27.58,14600.0,13.0178,13.032,13.0131,13.0225,14600.0
2005-05-31 11:35:00,27.57,27.66,27.57,27.65,10600.0,13.0178,13.0603,13.0178,13.0556,10600.0
2005-05-31 11:40:00,27.64,27.64,27.62,27.63,11600.0,13.0509,13.0509,13.0414,13.0461,11600.0
2005-05-31 11:45:00,27.61,27.64,27.61,27.63,11600.0,13.0367,13.0509,13.0367,13.0461,11600.0
2005-05-31 11:50:00,27.63,27.63,27.61,27.61,16600.0,13.0461,13.0461,13.0367,13.0367,16600.0
2005-05-31 11:55:00,27.61,27.63,27.6,27.61,15200.0,13.0367,13.0461,13.032,13.0367,15200.0
2005-05-31 12:00:00,27.61,27.68,27.6,27.65,20200.0,13.0367,13.0698,13.032,13.0556,20200.0
2005-05-31 12:05:00,27.65,27.68,27.64,27.67,13400.0,13.0556,13.0698,13.0509,13.065,13400.0
2005-05-31 12:10:00,27.67,27.72,27.67,27.68,13800.0,13.065,13.0886,13.065,13.0698,13800.0
2005-05-31 12:15:00,27.68,27.69,27.67,27.67,3400.0,13.0698,13.0745,13.065,13.065,3400.0
2005-05-31 12:20:00,27.68,27.7,27.65,27.7,8200.0,13.0698,13.0792,13.0556,13.0792,8200.0
2005-05-31 12:25:00,27.71,27.72,27.69,27.7,5600.0,13.0839,13.0886,13.0745,13.0792,5600.0
2005-05-31 12:30:00,27.7,27.7,27.67,27.67,4400.0,13.0792,13.0792,13.065,13.065,4400.0
2005-05-31 12:35:00,27.67,27.69,27.66,27.66,4200.0,13.065,13.0745,13.0603,13.0603,4200.0
2005-05-31 12:40:00,27.65,27.68,27.63,27.68,8000.0,13.0556,13.0698,13.0461,13.0698,8000.0
2005-05-31 12:45:00,27.68,27.68,27.67,27.68,3400.0,13.0698,13.0698,13.065,13.0698,3400.0
2005-05-31 12:50:00,27.68,27.68,27.64,27.67,12000.0,13.0698,13.0698,13.0509,13.065,12000.0
2005-05-31 12:55:00,27.67,27.68,27.67,27.67,11000.0,13.065,13.0698,13.065,13.065,11000.0
2005-05-31 13:00:00,27.67,27.7,27.67,27.68,4600.0,13.065,13.0792,13.065,13.0698,4600.0
2005-05-31 13:05:00,27.68,27.7,27.67,27.68,16200.0,13.0698,13.0792,13.065,13.0698,16200.0
2005-05-31 13:10:00,27.7,27.71,27.68,27.7,21400.0,13.0792,13.0839,13.0698,13.0792,21400.0
2005-05-31 13:15:00,27.72,27.74,27.71,27.73,18600.0,13.0886,13.0981,13.0839,13.0934,18600.0
2005-05-31 13:20:00,27.72,27.74,27.67,27.67,23000.0,13.0886,13.0981,13.065,13.065,23000.0
2005-05-31 13:25:00,27.66,27.7,27.65,27.67,16800.0,13.0603,13.0792,13.0556,13.065,16800.0
2005-05-31 13:30:00,27.66,27.67,27.65,27.65,6000.0,13.0603,13.065,13.0556,13.0556,6000.0
2005-05-31 13:35:00,27.66,27.67,27.63,27.67,11600.0,13.0603,13.065,13.0461,13.065,11600.0
2005-05-31 13:40:00,27.65,27.66,27.65,27.66,1200.0,13.0556,13.0603,13.0556,13.0603,1200.0
2005-05-31 13:45:00,27.66,27.67,27.66,27.67,2400.0,13.0603,13.065,13.0603,13.065,2400.0
2005-05-31 13:50:00,27.65,27.68,27.65,27.67,6400.0,13.0556,13.0698,13.0556,13.065,6400.0
2005-05-31 13:55:00,27.67,27.68,27.67,27.67,5400.0,13.065,13.0698,13.065,13.065,5400.0
2005-05-31 14:00:00,27.66,27.68,27.65,27.65,5800.0,13.0603,13.0698,13.0556,13.0556,5800.0
2005-05-31 14:05:00,27.65,27.65,27.64,27.64,2800.0,13.0556,13.0556,13.0509,13.0509,2800.0
2005-05-31 14:10:00,27.64,27.67,27.61,27.67,11600.0,13.0509,13.065,13.0367,13.065,11600.0
2005-05-31 14:15:00,27.67,27.68,27.62,27.66,12800.0,13.065,13.0698,13.0414,13.0603,12800.0
2005-05-31 14:20:00,27.67,27.68,27.67,27.67,2200.0,13.065,13.0698,13.065,13.065,2200.0
2005-05-31 14:25:00,27.67,27.7,27.67,27.68,11400.0,13.065,13.0792,13.065,13.0698,11400.0
2005-05-31 14:30:00,27.68,27.73,27.66,27.71,24600.0,13.0698,13.0934,13.0603,13.0839,24600.0
2005-05-31 14:35:00,27.71,27.71,27.67,27.68,14600.0,13.0839,13.0839,13.065,13.0698,14600.0
2005-05-31 14:40:00,27.68,27.73,27.67,27.69,44000.0,13.0698,13.0934,13.065,13.0745,44000.0
2005-05-31 14:45:00,27.68,27.71,27.67,27.69,9000.0,13.0698,13.0839,13.065,13.0745,9000.0
2005-05-31 14:50:00,27.7,27.71,27.66,27.66,14200.0,13.0792,13.0839,13.0603,13.0603,14200.0
2005-05-31 14:55:00,27.65,27.69,27.65,27.68,16800.0,13.0556,13.0745,13.0556,13.0698,16800.0
2005-05-31 15:00:00,27.68,27.71,27.68,27.68,17400.0,13.0698,13.0839,13.0698,13.0698,17400.0
2005-05-31 15:05:00,27.67,27.67,27.66,27.67,5000.0,13.065,13.065,13.0603,13.065,5000.0
2005-05-31 15:10:00,27.67,27.72,27.67,27.72,23400.0,13.065,13.0886,13.065,13.0886,23400.0
2005-05-31 15:15:00,27.74,27.75,27.7,27.74,23800.0,13.0981,13.1028,13.0792,13.0981,23800.0
2005-05-31 15:20:00,27.74,27.78,27.74,27.75,14800.0,13.0981,13.117,13.0981,13.1028,14800.0
2005-05-31 15:25:00,27.75,27.75,27.73,27.73,16600.0,13.1028,13.1028,13.0934,13.0934,16600.0
2005-05-31 15:30:00,27.72,27.72,27.65,27.68,19600.0,13.0886,13.0886,13.0556,13.0698,19600.0
2005-05-31 15:35:00,27.68,27.69,27.65,27.68,15000.0,13.0698,13.0745,13.0556,13.0698,15000.0
2005-05-31 15:40:00,27.68,27.68,27.65,27.66,18000.0,13.0698,13.0698,13.0556,13.0603,18000.0
2005-05-31 15:45:00,27.65,27.7,27.65,27.68,20600.0,13.0556,13.0792,13.0556,13.0698,20600.0
2005-05-31 15:50:00,27.67,27.69,27.66,27.67,19000.0,13.065,13.0745,13.0603,13.065,19000.0
2005-05-31 15:55:00,27.67,27.68,27.65,27.65,44400.0,13.065,13.0698,13.0556,13.0556,44400.0
2005-06-01 09:30:00,27.7,27.72,27.69,27.72,30400.0,13.0792,13.0886,13.0745,13.0886,30400.0
2005-06-01 09:35:00,27.72,27.72,27.63,27.65,14800.0,13.0886,13.0886,13.0461,13.0556,14800.0
2005-06-01 09:40:00,27.66,27.71,27.65,27.7,18600.0,13.0603,13.0839,13.0556,13.0792,18600.0
2005-06-01 09:45:00,27.71,27.71,27.63,27.68,35800.0,13.0839,13.0839,13.0461,13.0698,35800.0
2005-06-01 09:50:00,27.69,27.73,27.67,27.72,29400.0,13.0745,13.0934,13.065,13.0886,29400.0
2005-06-01 09:55:00,27.72,27.73,27.72,27.73,60200.0,13.0886,13.0934,13.0886,13.0934,60200.0
2005-06-01 10:00:00,27.72,27.74,27.72,27.74,55400.0,13.0886,13.0981,13.0886,13.0981,55400.0
2005-06-01 10:05:00,27.74,27.8,27.74,27.8,77000.0,13.0981,13.1264,13.0981,13.1264,77000.0
2005-06-01 10:10:00,27.8,27.9,27.8,27.9,41000.0,13.1264,13.1736,13.1264,13.1736,41000.0
2005-06-01 10:15:00,27.9,27.98,27.9,27.98,54400.0,13.1736,13.2114,13.1736,13.2114,54400.0
2005-06-01 10:20:00,27.98,28.08,27.98,28.08,77000.0,13.2114,13.2586,13.2114,13.2586,77000.0
2005-06-01 10:25:00,28.06,28.08,28.02,28.08,95000.0,13.2492,13.2586,13.2303,13.2586,95000.0
2005-06-01 10:30:00,28.06,28.1,28.03,28.06,46400.0,13.2492,13.2681,13.235,13.2492,46400.0
2005-06-01 10:35:00,28.06,28.07,27.99,27.99,84800.0,13.2492,13.2539,13.2161,13.2161,84800.0
2005-06-01 10:40:00,28.0,28.02,27.99,28.01,25200.0,13.2208,13.2303,13.2161,13.2256,25200.0
2005-06-01 10:45:00,28.0,28.05,27.97,28.04,102200.0,13.2208,13.2445,13.2067,13.2397,102200.0
2005-06-01 10:50:00,28.04,28.11,28.04,28.11,25600.0,13.2397,13.2728,13.2397,13.2728,25600.0
2005-06-01 10:55:00,28.11,28.14,28.1,28.11,21400.0,13.2728,13.287,13.2681,13.2728,21400.0
2005-06-01 11:00:00,28.11,28.18,28.09,28.18,44600.0,13.2728,13.3058,13.2633,13.3058,44600.0
2005-06-01 11:05:00,28.18,28.2,28.15,28.17,123600.0,13.3058,13.3153,13.2917,13.3011,123600.0
2005-06-01 11:10:00,28.17,28.21,28.16,28.2,92600.0,13.3011,13.32,13.2964,13.3153,92600.0
2005-06-01 11:15:00,28.21,28.21,28.16,28.17,65200.0,13.32,13.32,13.2964,13.3011,65200.0
2005-06-01 11:20:00,28.18,28.21,28.17,28.2,42200.0,13.3058,13.32,13.3011,13.3153,42200.0
2005-06-01 11:25:00,28.2,28.21,28.17,28.18,50800.0,13.3153,13.32,13.3011,13.3058,50800.0
2005-06-01 11:30:00,28.18,28.18,28.15,28.18,25600.0,13.3058,13.3058,13.2917,13.3058,25600.0
2005-06-01 11:35:00,28.18,28.18,28.15,28.15,59400.0,13.3058,13.3058,13.2917,13.2917,59400.0
2005-06-01 11:40:00,28.15,28.17,28.15,28.15,102000.0,13.2917,13.3011,13.2917,13.2917,102000.0
2005-06-01 11:45:00,28.15,28.16,28.15,28.16,59600.0,13.2917,13.2964,13.2917,13.2964,59600.0
2005-06-01 11:50:00,28.15,28.19,28.15,28.18,28400.0,13.2917,13.3106,13.2917,13.3058,28400.0
2005-06-01 11:55:00,28.18,28.2,28.11,28.13,53000.0,13.3058,13.3153,13.2728,13.2822,53000.0
2005-06-01 12:00:00,28.13,28.14,28.1,28.14,21400.0,13.2822,13.287,13.2681,13.287,21400.0
2005-06-01 12:05:00,28.13,28.14,28.05,28.07,35600.0,13.2822,13.287,13.2445,13.2539,35600.0
2005-06-01 12:10:00,28.07,28.08,28.0,28.02,11800.0,13.2539,13.2586,13.2208,13.2303,11800.0
2005-06-01 12:15:00,27.99,28.07,27.99,28.06,21800.0,13.2161,13.2539,13.2161,13.2492,21800.0
2005-06-01 12:20:00,28.06,28.08,28.04,28.07,14200.0,13.2492,13.2586,13.2397,13.2539,14200.0
2005-06-01 12:25:00,28.07,28.16,28.07,28.15,26000.0,13.2539,13.2964,13.2539,13.2917,26000.0
2005-06-01 12:30:00,28.13,28.18,28.12,28.16,18200.0,13.2822,13.3058,13.2775,13.2964,18200.0
2005-06-01 12:35:00,28.17,28.18,28.16,28.17,15000.0,13.3011,13.3058,13.2964,13.3011,15000.0
2005-06-01 12:40:00,28.18,28.2,28.17,28.18,10400.0,13.3058,13.3153,13.3011,13.3058,10400.0
2005-06-01 12:45:00,28.18,28.21,28.18,28.2,24400.0,13.3058,13.32,13.3058,13.3153,24400.0
2005-06-01 12:50:00,28.19,28.19,27.68,28.17,238200.0,13.3106,13.3106,13.0698,13.3011,238200.0
2005-06-01 12:55:00,28.15,28.23,28.15,28.2,21600.0,13.2917,13.3294,13.2917,13.3153,21600.0
2005-06-01 13:00:00,28.2,28.21,28.17,28.18,14200.0,13.3153,13.32,13.3011,13.3058,14200.0
2005-06-01 13:05:00,28.18,28.23,28.18,28.23,14400.0,13.3058,13.3294,13.3058,13.3294,14400.0
2005-06-01 13:10:00,28.23,28.25,28.22,28.23,30000.0,13.3294,13.3389,13.3247,13.3294,30000.0
2005-06-01 13:15:00,28.23,28.29,28.2,28.2,26400.0,13.3294,13.3578,13.3153,13.3153,26400.0
2005-06-01 13:20:00,28.21,28.24,28.21,28.23,51800.0,13.32,13.3342,13.32,13.3294,51800.0
2005-06-01 13:25:00,28.22,28.24,28.22,28.22,9400.0,13.3247,13.3342,13.3247,13.3247,9400.0
2005-06-01 13:30:00,28.22,28.24,28.22,28.23,14200.0,13.3247,13.3342,13.3247,13.3294,14200.0
2005-06-01 13:35:00,28.23,28.27,28.23,28.27,10200.0,13.3294,13.3483,13.3294,13.3483,10200.0
2005-06-01 13:40:00,28.27,28.3,28.15,28.23,106600.0,13.3483,13.3625,13.2917,13.3294,106600.0
2005-06-01 13:45:00,28.21,28.26,28.2,28.25,45800.0,13.32,13.3436,13.3153,13.3389,45800.0
2005-06-01 13:50:00,28.25,28.29,28.23,28.23,8800.0,13.3389,13.3578,13.3294,13.3294,8800.0
2005-06-01 13:55:00,28.22,28.32,28.22,28.28,28400.0,13.3247,13.3719,13.3247,13.3531,28400.0
2005-06-01 14:00:00,28.28,28.3,28.24,28.25,17600.0,13.3531,13.3625,13.3342,13.3389,17600.0
2005-06-01 14:05:00,28.22,28.26,28.22,28.25,19600.0,13.3247,13.3436,13.3247,13.3389,19600.0
2005-06-01 14:10:00,28.25,28.3,28.25,28.29,264000.0,13.3389,13.3625,13.3389,13.3578,264000.0
2005-06-01 14:15:00,28.29,28.3,28.25,28.28,21800.0,13.3578,13.3625,13.3389,13.3531,21800.0
2005-06-01 14:20:00,28.28,28.3,28.25,28.3,19000.0,13.3531,13.3625,13.3389,13.3625,19000.0
2005-06-01 14:25:00,28.29,28.3,28.25,28.27,48400.0,13.3578,13.3625,13.3389,13.3483,48400.0
2005-06-01 14:30:00,28.25,28.26,28.2,28.25,49000.0,13.3389,13.3436,13.3153,13.3389,49000.0
2005-06-01 14:35:00,28.25,28.29,28.24,28.29,48800.0,13.3389,13.3578,13.3342,13.3578,48800.0
2005-06-01 14:40:00,28.28,28.28,28.21,28.24,36600.0,13.3531,13.3531,13.32,13.3342,36600.0
2005-06-01 14:45:00,28.25,28.26,28.22,28.23,52800.0,13.3389,13.3436,13.3247,13.3294,52800.0
2005-06-01 14:50:00,28.23,28.29,28.23,28.25,31200.0,13.3294,13.3578,13.3294,13.3389,31200.0
2005-06-01 14:55:00,28.25,28.26,28.2,28.25,41000.0,13.3389,13.3436,13.3153,13.3389,41000.0
2005-06-01 15:00:00,28.25,28.28,28.25,28.26,32200.0,13.3389,13.3531,13.3389,13.3436,32200.0
2005-06-01 15:05:00,28.27,28.28,28.25,28.26,31200.0,13.3483,13.3531,13.3389,13.3436,31200.0
2005-06-01 15:10:00,28.25,28.28,28.25,28.28,40600.0,13.3389,13.3531,13.3389,13.3531,40600.0
2005-06-01 15:15:00,28.28,28.28,28.22,28.28,54600.0,13.3531,13.3531,13.3247,13.3531,54600.0
2005-06-01 15:20:00,28.27,28.3,28.25,28.27,49400.0,13.3483,13.3625,13.3389,13.3483,49400.0
2005-06-01 15:25:00,28.27,28.29,28.26,28.28,50200.0,13.3483,13.3578,13.3436,13.3531,50200.0
2005-06-01 15:30:00,28.28,28.31,28.26,28.29,92800.0,13.3531,13.3672,13.3436,13.3578,92800.0
2005-06-01 15:35:00,28.28,28.3,28.28,28.3,56800.0,13.3531,13.3625,13.3531,13.3625,56800.0
2005-06-01 15:40:00,28.29,28.31,28.29,28.31,52000.0,13.3578,13.3672,13.3578,13.3672,52000.0
2005-06-01 15:45:00,28.3,28.35,28.3,28.33,37800.0,13.3625,13.3861,13.3625,13.3767,37800.0
2005-06-01 15:50:00,28.33,28.33,28.33,28.33,0.0,13.3767,13.3767,13.3767,13.3767,0.0
2005-06-01 15:55:00,28.33,28.33,28.33,28.33,0.0,13.3767,13.3767,13.3767,13.3767,0.0
2005-06-02 09:30:00,28.43,28.43,28.38,28.38,32600.0,13.4239,13.4239,13.4003,13.4003,32600.0
2005-06-02 09:35:00,28.31,28.38,28.3,28.38,16600.0,13.3672,13.4003,13.3625,13.4003,16600.0
2005-06-02 09:40:00,28.36,28.39,28.35,28.39,24000.0,13.3908,13.405,13.3861,13.405,24000.0
2005-06-02 09:45:00,28.39,28.41,28.39,28.4,22400.0,13.405,13.4144,13.405,13.4097,22400.0
2005-06-02 09:50:00,28.39,28.41,28.36,28.38,28800.0,13.405,13.4144,13.3908,13.4003,28800.0
2005-06-02 09:55:00,28.37,28.41,28.34,28.36,24600.0,13.3956,13.4144,13.3814,13.3908,24600.0
2005-06-02 10:00:00,28.36,28.39,28.36,28.38,13200.0,13.3908,13.405,13.3908,13.4003,13200.0
2005-06-02 10:05:00,28.37,28.39,28.36,28.39,13200.0,13.3956,13.405,13.3908,13.405,13200.0
2005-06-02 10:10:00,28.39,28.4,28.38,28.39,13400.0,13.405,13.4097,13.4003,13.405,13400.0
2005-06-02 10:15:00,28.39,28.4,28.35,28.38,21800.0,13.405,13.4097,13.3861,13.4003,21800.0
2005-06-02 10:20:00,28.4,28.41,28.39,28.41,14200.0,13.4097,13.4144,13.405,13.4144,14200.0
2005-06-02 10:25:00,28.41,28.47,28.41,28.45,16200.0,13.4144,13.4428,13.4144,13.4333,16200.0
2005-06-02 10:30:00,28.45,28.52,28.45,28.5,37000.0,13.4333,13.4664,13.4333,13.4569,37000.0
2005-06-02 10:35:00,28.5,28.51,28.48,28.48,21200.0,13.4569,13.4617,13.4475,13.4475,21200.0
2005-06-02 10:40:00,28.48,28.56,28.48,28.54,18000.0,13.4475,13.4853,13.4475,13.4758,18000.0
2005-06-02 10:45:00,28.54,28.56,28.54,28.54,13800.0,13.4758,13.4853,13.4758,13.4758,13800.0
2005-06-02 10:50:00,28.53,28.53,28.51,28.53,6600.0,13.4711,13.4711,13.4617,13.4711,6600.0
2005-06-02 10:55:00,28.53,28.59,28.53,28.58,26000.0,13.4711,13.4994,13.4711,13.4947,26000.0
2005-06-02 11:00:00,28.59,28.59,28.56,28.57,48600.0,13.4994,13.4994,13.4853,13.49,48600.0
2005-06-02 11:05:00,28.57,28.6,28.57,28.59,32000.0,13.49,13.5041,13.49,13.4994,32000.0
2005-06-02 11:10:00,28.59,28.6,28.58,28.58,22000.0,13.4994,13.5041,13.4947,13.4947,22000.0
2005-06-02 11:15:00,28.58,28.58,28.57,28.58,33600.0,13.4947,13.4947,13.49,13.4947,33600.0
2005-06-02 11:20:00,28.57,28.58,28.55,28.55,12200.0,13.49,13.4947,13.4805,13.4805,12200.0
2005-06-02 11:25:00,28.53,28.53,28.51,28.52,11800.0,13.4711,13.4711,13.4617,13.4664,11800.0
2005-06-02 11:30:00,28.53,28.55,28.52,28.55,12200.0,13.4711,13.4805,13.4664,13.4805,12200.0
2005-06-02 11:35:00,28.54,28.58,28.53,28.58,14800.0,13.4758,13.4947,13.4711,13.4947,14800.0
2005-06-02 11:40:00,28.58,28.6,28.55,28.55,17000.0,13.4947,13.5041,13.4805,13.4805,17000.0
2005-06-02 11:45:00,28.52,28.53,28.52,28.52,3000.0,13.4664,13.4711,13.4664,13.4664,3000.0
2005-06-02 11:50:00,28.52,28.54,28.5,28.5,5200.0,13.4664,13.4758,13.4569,13.4569,5200.0
2005-06-02 11:55:00,28.51,28.51,28.49,28.49,5600.0,13.4617,13.4617,13.4522,13.4522,5600.0
2005-06-02 12:00:00,28.49,28.49,28.46,28.47,12200.0,13.4522,13.4522,13.438,13.4428,12200.0
2005-06-02 12:05:00,28.46,28.47,28.45,28.47,8000.0,13.438,13.4428,13.4333,13.4428,8000.0
2005-06-02 12:10:00,28.47,28.48,28.45,28.45,8400.0,13.4428,13.4475,13.4333,13.4333,8400.0
2005-06-02 12:15:00,28.46,28.46,28.41,28.43,21600.0,13.438,13.438,13.4144,13.4239,21600.0
2005-06-02 12:20:00,28.44,28.44,28.42,28.43,2600.0,13.4286,13.4286,13.4192,13.4239,2600.0
2005-06-02 12:25:00,28.43,28.43,28.42,28.43,4800.0,13.4239,13.4239,13.4192,13.4239,4800.0
2005-06-02 12:30:00,28.44,28.46,28.43,28.43,19200.0,13.4286,13.438,13.4239,13.4239,19200.0
2005-06-02 12:35:00,28.45,28.45,28.43,28.43,5600.0,13.4333,13.4333,13.4239,13.4239,5600.0
2005-06-02 12:40:00,28.43,28.45,28.43,28.45,5800.0,13.4239,13.4333,13.4239,13.4333,5800.0
2005-06-02 12:45:00,28.46,28.47,28.44,28.44,12600.0,13.438,13.4428,13.4286,13.4286,12600.0
2005-06-02 12:50:00,28.44,28.46,28.44,28.46,6200.0,13.4286,13.438,13.4286,13.438,6200.0
2005-06-02 12:55:00,28.46,28.46,28.44,28.45,14800.0,13.438,13.438,13.4286,13.4333,14800.0
2005-06-02 13:00:00,28.45,28.46,28.45,28.46,4800.0,13.4333,13.438,13.4333,13.438,4800.0
2005-06-02 13:05:00,28.46,28.46,28.43,28.46,8600.0,13.438,13.438,13.4239,13.438,8600.0
2005-06-02 13:10:00,28.46,28.47,28.45,28.47,12200.0,13.438,13.4428,13.4333,13.4428,12200.0
2005-06-02 13:15:00,28.47,28.48,28.47,28.48,6400.0,13.4428,13.4475,13.4428,13.4475,6400.0
2005-06-02 13:20:00,28.48,28.48,28.47,28.47,9000.0,13.4475,13.4475,13.4428,13.4428,9000.0
2005-06-02 13:25:00,28.48,28.48,28.47,28.47,10600.0,13.4475,13.4475,13.4428,13.4428,10600.0
2005-06-02 13:30:00,28.46,28.47,28.46,28.46,8800.0,13.438,13.4428,13.438,13.438,8800.0
2005-06-02 13:35:00,28.47,28.47,28.46,28.46,6400.0,13.4428,13.4428,13.438,13.438,6400.0
2005-06-02 13:40:00,28.46,28.46,28.43,28.45,10800.0,13.438,13.438,13.4239,13.4333,10800.0
2005-06-02 13:45:00,28.44,28.45,28.43,28.44,7400.0,13.4286,13.4333,13.4239,13.4286,7400.0
2005-06-02 13:50:00,28.43,28.46,28.43,28.46,8800.0,13.4239,13.438,13.4239,13.438,8800.0
2005-06-02 13:55:00,28.46,28.47,28.45,28.47,5000.0,13.438,13.4428,13.4333,13.4428,5000.0
2005-06-02 14:00:00,28.45,28.49,28.45,28.47,12200.0,13.4333,13.4522,13.4333,13.4428,12200.0
2005-06-02 14:05:00,28.47,28.47,28.43,28.43,10600.0,13.4428,13.4428,13.4239,13.4239,10600.0
2005-06-02 14:10:00,28.43,28.45,28.43,28.43,9000.0,13.4239,13.4333,13.4239,13.4239,9000.0
2005-06-02 14:15:00,28.43,28.46,28.43,28.45,1800.0,13.4239,13.438,13.4239,13.4333,1800.0
2005-06-02 14:20:00,28.45,28.46,28.45,28.46,9200.0,13.4333,13.438,13.4333,13.438,9200.0
2005-06-02 14:25:00,28.46,28.52,28.46,28.5,18800.0,13.438,13.4664,13.438,13.4569,18800.0
2005-06-02 14:30:00,28.5,28.5,28.47,28.49,5000.0,13.4569,13.4569,13.4428,13.4522,5000.0
2005-06-02 14:35:00,28.49,28.49,28.45,28.47,18400.0,13.4522,13.4522,13.4333,13.4428,18400.0
2005-06-02 14:40:00,28.47,28.48,28.47,28.47,8000.0,13.4428,13.4475,13.4428,13.4428,8000.0
2005-06-02 14:45:00,28.47,28.47,28.47,28.47,1200.0,13.4428,13.4428,13.4428,13.4428,1200.0
2005-06-02 14:50:00,28.46,28.47,28.45,28.47,10600.0,13.438,13.4428,13.4333,13.4428,10600.0
2005-06-02 14:55:00,28.46,28.46,28.43,28.43,7200.0,13.438,13.438,13.4239,13.4239,7200.0
2005-06-02 15:00:00,28.43,28.45,28.43,28.43,7000.0,13.4239,13.4333,13.4239,13.4239,7000.0
2005-06-02 15:05:00,28.43,28.46,28.41,28.42,18600.0,13.4239,13.438,13.4144,13.4192,18600.0
2005-06-02 15:10:00,28.42,28.44,28.42,28.43,13000.0,13.4192,13.4286,13.4192,13.4239,13000.0
2005-06-02 15:15:00,28.42,28.43,28.42,28.43,4600.0,13.4192,13.4239,13.4192,13.4239,4600.0
2005-06-02 15:20:00,28.43,28.43,28.42,28.43,8800.0,13.4239,13.4239,13.4192,13.4239,8800.0
2005-06-02 15:25:00,28.44,28.45,28.43,28.45,7800.0,13.4286,13.4333,13.4239,13.4333,7800.0
2005-06-02 15:30:00,28.45,28.46,28.41,28.42,40400.0,13.4333,13.438,13.4144,13.4192,40400.0
2005-06-02 15:35:00,28.42,28.45,28.42,28.45,9400.0,13.4192,13.4333,13.4192,13.4333,9400.0
2005-06-02 15:40:00,28.45,28.46,28.43,28.44,10200.0,13.4333,13.438,13.4239,13.4286,10200.0
2005-06-02 15:45:00,28.44,28.45,28.43,28.45,8600.0,13.4286,13.4333,13.4239,13.4333,8600.0
2005-06-02 15:50:00,28.45,28.46,28.43,28.45,6800.0,13.4333,13.438,13.4239,13.4333,6800.0
2005-06-02 15:55:00,28.45,28.46,28.43,28.46,15200.0,13.4333,13.438,13.4239,13.438,15200.0
2005-06-03 09:30:00,28.36,28.45,28.35,28.43,64000.0,13.3908,13.4333,13.3861,13.4239,64000.0
2005-06-03 09:35:00,28.43,28.45,28.39,28.4,30800.0,13.4239,13.4333,13.405,13.4097,30800.0
2005-06-03 09:40:00,28.39,28.47,28.39,28.47,48800.0,13.405,13.4428,13.405,13.4428,48800.0
2005-06-03 09:45:00,28.46,28.48,28.46,28.48,60400.0,13.438,13.4475,13.438,13.4475,60400.0
2005-06-03 09:50:00,28.48,28.5,28.47,28.49,46000.0,13.4475,13.4569,13.4428,13.4522,46000.0
2005-06-03 09:55:00,28.49,28.49,28.47,28.48,42800.0,13.4522,13.4522,13.4428,13.4475,42800.0
2005-06-03 10:00:00,28.47,28.48,28.45,28.45,17600.0,13.4428,13.4475,13.4333,13.4333,17600.0
2005-06-03 10:05:00,28.45,28.45,28.37,28.38,14800.0,13.4333,13.4333,13.3956,13.4003,14800.0
2005-06-03 10:10:00,28.37,28.38,28.33,28.33,15600.0,13.3956,13.4003,13.3767,13.3767,15600.0
2005-06-03 10:15:00,28.34,28.42,28.34,28.42,28400.0,13.3814,13.4192,13.3814,13.4192,28400.0
2005-06-03 10:20:00,28.41,28.41,28.38,28.38,24600.0,13.4144,13.4144,13.4003,13.4003,24600.0
2005-06-03 10:25:00,28.38,28.38,28.36,28.38,18400.0,13.4003,13.4003,13.3908,13.4003,18400.0
2005-06-03 10:30:00,28.39,28.39,28.36,28.36,19600.0,13.405,13.405,13.3908,13.3908,19600.0
2005-06-03 10:35:00,28.36,28.39,28.35,28.35,14400.0,13.3908,13.405,13.3861,13.3861,14400.0
2005-06-03 10:40:00,28.36,28.38,28.34,28.38,18200.0,13.3908,13.4003,13.3814,13.4003,18200.0
2005-06-03 10:45:00,28.39,28.39,28.38,28.38,4800.0,13.405,13.405,13.4003,13.4003,4800.0
2005-06-03 10:50:00,28.38,28.4,28.38,28.38,6400.0,13.4003,13.4097,13.4003,13.4003,6400.0
2005-06-03 10:55:00,28.39,28.41,28.39,28.41,4600.0,13.405,13.4144,13.405,13.4144,4600.0
2005-06-03 11:00:00,28.4,28.42,28.4,28.42,6600.0,13.4097,13.4192,13.4097,13.4192,6600.0
2005-06-03 11:05:00,28.42,28.42,28.39,28.4,11600.0,13.4192,13.4192,13.405,13.4097,11600.0
2005-06-03 11:10:00,28.4,28.4,28.37,28.37,10600.0,13.4097,13.4097,13.3956,13.3956,10600.0
2005-06-03 11:15:00,28.36,28.37,28.36,28.36,2800.0,13.3908,13.3956,13.3908,13.3908,2800.0
2005-06-03 11:20:00,28.36,28.4,28.35,28.35,11400.0,13.3908,13.4097,13.3861,13.3861,11400.0
2005-06-03 11:25:00,28.36,28.4,28.36,28.4,4800.0,13.3908,13.4097,13.3908,13.4097,4800.0
2005-06-03 11:30:00,28.4,28.4,28.36,28.37,7200.0,13.4097,13.4097,13.3908,13.3956,7200.0
2005-06-03 11:35:00,28.37,28.37,28.3,28.3,23000.0,13.3956,13.3956,13.3625,13.3625,23000.0
2005-06-03 11:40:00,28.31,28.31,28.29,28.29,15400.0,13.3672,13.3672,13.3578,13.3578,15400.0
2005-06-03 11:45:00,28.29,28.32,28.28,28.29,23200.0,13.3578,13.3719,13.3531,13.3578,23200.0
2005-06-03 11:50:00,28.3,28.32,28.27,28.28,22000.0,13.3625,13.3719,13.3483,13.3531,22000.0
2005-06-03 11:55:00,28.28,28.28,28.25,28.27,28400.0,13.3531,13.3531,13.3389,13.3483,28400.0
2005-06-03 12:00:00,28.27,28.3,28.24,28.3,15600.0,13.3483,13.3625,13.3342,13.3625,15600.0
2005-06-03 12:05:00,28.31,28.4,28.29,28.39,33000.0,13.3672,13.4097,13.3578,13.405,33000.0
2005-06-03 12:10:00,28.39,28.39,28.32,28.36,25400.0,13.405,13.405,13.3719,13.3908,25400.0
2005-06-03 12:15:00,28.36,28.36,28.33,28.35,5200.0,13.3908,13.3908,13.3767,13.3861,5200.0
2005-06-03 12:20:00,28.36,28.37,28.35,28.36,5600.0,13.3908,13.3956,13.3861,13.3908,5600.0
2005-06-03 12:25:00,28.36,28.38,28.36,28.37,9400.0,13.3908,13.4003,13.3908,13.3956,9400.0
2005-06-03 12:30:00,28.37,28.41,28.36,28.36,26600.0,13.3956,13.4144,13.3908,13.3908,26600.0
2005-06-03 12:35:00,28.36,28.4,28.36,28.4,7400.0,13.3908,13.4097,13.3908,13.4097,7400.0
2005-06-03 12:40:00,28.4,28.4,28.39,28.39,4600.0,13.4097,13.4097,13.405,13.405,4600.0
2005-06-03 12:45:00,28.39,28.4,28.39,28.4,5000.0,13.405,13.4097,13.405,13.4097,5000.0
2005-06-03 12:50:00,28.4,28.41,28.4,28.4,3600.0,13.4097,13.4144,13.4097,13.4097,3600.0
2005-06-03 12:55:00,28.4,28.41,28.4,28.4,2400.0,13.4097,13.4144,13.4097,13.4097,2400.0
2005-06-03 13:00:00,28.4,28.41,28.39,28.4,3000.0,13.4097,13.4144,13.405,13.4097,3000.0
2005-06-03 13:05:00,28.4,28.41,28.4,28.41,8400.0,13.4097,13.4144,13.4097,13.4144,8400.0
2005-06-03 13:10:00,28.4,28.45,28.4,28.42,8600.0,13.4097,13.4333,13.4097,13.4192,8600.0
2005-06-03 13:15:00,28.42,28.44,28.41,28.43,6400.0,13.4192,13.4286,13.4144,13.4239,6400.0
2005-06-03 13:20:00,28.43,28.44,28.43,28.43,17600.0,13.4239,13.4286,13.4239,13.4239,17600.0
2005-06-03 13:25:00,28.42,28.47,28.42,28.47,20800.0,13.4192,13.4428,13.4192,13.4428,20800.0
2005-06-03 13:30:00,28.47,28.47,28.43,28.43,10800.0,13.4428,13.4428,13.4239,13.4239,10800.0
2005-06-03 13:35:00,28.45,28.45,28.42,28.42,7800.0,13.4333,13.4333,13.4192,13.4192,7800.0
2005-06-03 13:40:00,28.42,28.43,28.42,28.42,9400.0,13.4192,13.4239,13.4192,13.4192,9400.0
2005-06-03 13:45:00,28.42,28.42,28.41,28.42,9600.0,13.4192,13.4192,13.4144,13.4192,9600.0
2005-06-03 13:50:00,28.42,28.46,28.42,28.45,9000.0,13.4192,13.438,13.4192,13.4333,9000.0
2005-06-03 13:55:00,28.45,28.46,28.43,28.44,7400.0,13.4333,13.438,13.4239,13.4286,7400.0
2005-06-03 14:00:00,28.44,28.44,28.4,28.4,7400.0,13.4286,13.4286,13.4097,13.4097,7400.0
2005-06-03 14:05:00,28.39,28.45,28.39,28.45,11400.0,13.405,13.4333,13.405,13.4333,11400.0
2005-06-03 14:10:00,28.45,28.45,28.42,28.42,6400.0,13.4333,13.4333,13.4192,13.4192,6400.0
2005-06-03 14:15:00,28.42,28.47,28.42,28.43,35600.0,13.4192,13.4428,13.4192,13.4239,35600.0
2005-06-03 14:20:00,28.45,28.5,28.45,28.5,25400.0,13.4333,13.4569,13.4333,13.4569,25400.0
2005-06-03 14:25:00,28.5,28.52,28.5,28.52,12000.0,13.4569,13.4664,13.4569,13.4664,12000.0
2005-06-03 14:30:00,28.52,28.52,28.5,28.5,6400.0,13.4664,13.4664,13.4569,13.4569,6400.0
2005-06-03 14:35:00,28.5,28.5,28.5,28.5,7800.0,13.4569,13.4569,13.4569,13.4569,7800.0
2005-06-03 14:40:00,28.51,28.54,28.51,28.53,19400.0,13.4617,13.4758,13.4617,13.4711,19400.0
2005-06-03 14:45:00,28.52,28.52,28.49,28.49,11000.0,13.4664,13.4664,13.4522,13.4522,11000.0
2005-06-03 14:50:00,28.49,28.49,28.45,28.46,14600.0,13.4522,13.4522,13.4333,13.438,14600.0
2005-06-03 14:55:00,28.47,28.55,28.47,28.52,34800.0,13.4428,13.4805,13.4428,13.4664,34800.0
2005-06-03 15:00:00,28.52,28.54,28.48,28.53,17600.0,13.4664,13.4758,13.4475,13.4711,17600.0
2005-06-03 15:05:00,28.52,28.55,28.52,28.55,25200.0,13.4664,13.4805,13.4664,13.4805,25200.0
2005-06-03 15:10:00,28.58,28.58,28.5,28.55,90800.0,13.4947,13.4947,13.4569,13.4805,90800.0
2005-06-03 15:15:00,28.54,28.55,28.51,28.52,15600.0,13.4758,13.4805,13.4617,13.4664,15600.0
2005-06-03 15:20:00,28.52,28.54,28.5,28.5,21600.0,13.4664,13.4758,13.4569,13.4569,21600.0
2005-06-03 15:25:00,28.5,28.56,28.47,28.49,17400.0,13.4569,13.4853,13.4428,13.4522,17400.0
2005-06-03 15:30:00,28.49,28.54,28.49,28.54,24400.0,13.4522,13.4758,13.4522,13.4758,24400.0
2005-06-03 15:35:00,28.54,28.58,28.53,28.55,11400.0,13.4758,13.4947,13.4711,13.4805,11400.0
2005-06-03 15:40:00,28.55,28.58,28.55,28.57,37000.0,13.4805,13.4947,13.4805,13.49,37000.0
2005-06-03 15:45:00,28.56,28.6,28.56,28.58,30000.0,13.4853,13.5041,13.4853,13.4947,30000.0
2005-06-03 15:50:00,28.6,28.63,28.58,28.59,26600.0,13.5041,13.5183,13.4947,13.4994,26600.0
2005-06-03 15:55:00,28.59,28.6,28.5,28.53,52000.0,13.4994,13.5041,13.4569,13.4711,52000.0
2005-06-06 09:35:00,28.55,28.55,28.55,28.55,400.0,13.6144,13.6144,13.6144,13.6144,400.0
2005-06-06 09:40:00,28.2,28.52,28.2,28.21,78800.0,13.4475,13.6001,13.4475,13.4523,78800.0
2005-06-06 09:45:00,28.21,28.25,28.2,28.2,28000.0,13.4523,13.4713,13.4475,13.4475,28000.0
2005-06-06 09:50:00,28.18,28.2,28.16,28.18,22200.0,13.438,13.4475,13.4284,13.438,22200.0
2005-06-06 09:55:00,28.17,28.34,28.17,28.22,25400.0,13.4332,13.5142,13.4332,13.457,25400.0
2005-06-06 10:00:00,28.21,28.23,28.18,28.22,21800.0,13.4523,13.4618,13.438,13.457,21800.0
2005-06-06 10:05:00,28.22,28.23,28.17,28.18,18600.0,13.457,13.4618,13.4332,13.438,18600.0
2005-06-06 10:10:00,28.18,28.23,28.18,28.23,20600.0,13.438,13.4618,13.438,13.4618,20600.0
2005-06-06 10:15:00,28.22,28.23,28.21,28.23,11600.0,13.457,13.4618,13.4523,13.4618,11600.0
2005-06-06 10:20:00,28.23,28.23,28.2,28.21,13600.0,13.4618,13.4618,13.4475,13.4523,13600.0
2005-06-06 10:25:00,28.21,28.25,28.18,28.25,18200.0,13.4523,13.4713,13.438,13.4713,18200.0
2005-06-06 10:30:00,28.25,28.3,28.23,28.26,13200.0,13.4713,13.4952,13.4618,13.4761,13200.0
2005-06-06 10:35:00,28.27,28.28,28.24,28.24,6800.0,13.4809,13.4856,13.4666,13.4666,6800.0
2005-06-06 10:40:00,28.23,28.27,28.21,28.25,16800.0,13.4618,13.4809,13.4523,13.4713,16800.0
2005-06-06 10:45:00,28.24,28.24,28.17,28.18,12400.0,13.4666,13.4666,13.4332,13.438,12400.0
2005-06-06 10:50:00,28.19,28.23,28.18,28.21,29400.0,13.4427,13.4618,13.438,13.4523,29400.0
2005-06-06 10:55:00,28.21,28.22,28.18,28.2,15600.0,13.4523,13.457,13.438,13.4475,15600.0
2005-06-06 11:00:00,28.21,28.24,28.2,28.21,27600.0,13.4523,13.4666,13.4475,13.4523,27600.0
2005-06-06 11:05:00,28.21,28.21,28.18,28.19,13000.0,13.4523,13.4523,13.438,13.4427,13000.0
2005-06-06 11:10:00,28.18,28.19,28.15,28.18,41600.0,13.438,13.4427,13.4236,13.438,41600.0
2005-06-06 11:15:00,28.17,28.18,28.15,28.16,16600.0,13.4332,13.438,13.4236,13.4284,16600.0
2005-06-06 11:20:00,28.16,28.17,28.15,28.17,20800.0,13.4284,13.4332,13.4236,13.4332,20800.0
2005-06-06 11:25:00,28.18,28.2,28.17,28.18,17000.0,13.438,13.4475,13.4332,13.438,17000.0
2005-06-06 11:30:00,28.19,28.21,28.18,28.18,10600.0,13.4427,13.4523,13.438,13.438,10600.0
2005-06-06 11:35:00,28.18,28.18,28.14,28.16,15000.0,13.438,13.438,13.4189,13.4284,15000.0
2005-06-06 11:40:00,28.16,28.16,28.13,28.13,26400.0,13.4284,13.4284,13.4141,13.4141,26400.0
2005-06-06 11:45:00,28.13,28.13,28.1,28.11,16800.0,13.4141,13.4141,13.3998,13.4046,16800.0
2005-06-06 11:50:00,28.11,28.13,28.1,28.11,17000.0,13.4046,13.4141,13.3998,13.4046,17000.0
2005-06-06 11:55:00,28.11,28.12,28.11,28.11,4000.0,13.4046,13.4093,13.4046,13.4046,4000.0
2005-06-06 12:00:00,28.13,28.15,28.13,28.15,7600.0,13.4141,13.4236,13.4141,13.4236,7600.0
2005-06-06 12:05:00,28.15,28.15,28.1,28.11,10600.0,13.4236,13.4236,13.3998,13.4046,10600.0
2005-06-06 12:10:00,28.13,28.13,28.09,28.1,4800.0,13.4141,13.4141,13.395,13.3998,4800.0
2005-06-06 12:15:00,28.11,28.12,28.1,28.12,11200.0,13.4046,13.4093,13.3998,13.4093,11200.0
2005-06-06 12:20:00,28.13,28.15,28.13,28.13,71000.0,13.4141,13.4236,13.4141,13.4141,71000.0
2005-06-06 12:25:00,28.13,28.14,28.1,28.11,6400.0,13.4141,13.4189,13.3998,13.4046,6400.0
2005-06-06 12:30:00,28.12,28.15,28.11,28.14,10000.0,13.4093,13.4236,13.4046,13.4189,10000.0
2005-06-06 12:35:00,28.13,28.14,28.13,28.14,1400.0,13.4141,13.4189,13.4141,13.4189,1400.0
2005-06-06 12:40:00,28.14,28.15,28.13,28.15,4200.0,13.4189,13.4236,13.4141,13.4236,4200.0
2005-06-06 12:45:00,28.15,28.15,28.11,28.13,7000.0,13.4236,13.4236,13.4046,13.4141,7000.0
2005-06-06 12:50:00,28.11,28.12,28.11,28.11,1800.0,13.4046,13.4093,13.4046,13.4046,1800.0
2005-06-06 12:55:00,28.12,28.12,28.11,28.11,4200.0,13.4093,13.4093,13.4046,13.4046,4200.0
2005-06-06 13:00:00,28.11,28.11,28.09,28.09,6000.0,13.4046,13.4046,13.395,13.395,6000.0
2005-06-06 13:05:00,28.09,28.12,28.09,28.12,5400.0,13.395,13.4093,13.395,13.4093,5400.0
2005-06-06 13:10:00,28.11,28.13,28.11,28.13,7000.0,13.4046,13.4141,13.4046,13.4141,7000.0
2005-06-06 13:15:00,28.13,28.18,28.13,28.18,14200.0,13.4141,13.438,13.4141,13.438,14200.0
2005-06-06 13:20:00,28.19,28.19,28.17,28.17,4600.0,13.4427,13.4427,13.4332,13.4332,4600.0
2005-06-06 13:25:00,28.18,28.19,28.18,28.18,6000.0,13.438,13.4427,13.438,13.438,6000.0
2005-06-06 13:30:00,28.16,28.16,28.09,28.1,8800.0,13.4284,13.4284,13.395,13.3998,8800.0
2005-06-06 13:35:00,28.11,28.12,28.1,28.11,14400.0,13.4046,13.4093,13.3998,13.4046,14400.0
2005-06-06 13:40:00,28.11,28.13,28.11,28.13,8800.0,13.4046,13.4141,13.4046,13.4141,8800.0
2005-06-06 13:45:00,28.13,28.18,28.11,28.17,7600.0,13.4141,13.438,13.4046,13.4332,7600.0
2005-06-06 13:50:00,28.16,28.16,28.13,28.14,4200.0,13.4284,13.4284,13.4141,13.4189,4200.0
2005-06-06 13:55:00,28.14,28.19,28.14,28.16,9800.0,13.4189,13.4427,13.4189,13.4284,9800.0
2005-06-06 14:00:00,28.17,28.2,28.16,28.19,8600.0,13.4332,13.4475,13.4284,13.4427,8600.0
2005-06-06 14:05:00,28.18,28.23,28.18,28.18,14400.0,13.438,13.4618,13.438,13.438,14400.0
2005-06-06 14:10:00,28.18,28.2,28.17,28.2,7600.0,13.438,13.4475,13.4332,13.4475,7600.0
2005-06-06 14:15:00,28.2,28.2,28.14,28.18,4400.0,13.4475,13.4475,13.4189,13.438,4400.0
2005-06-06 14:20:00,28.2,28.2,28.17,28.18,6400.0,13.4475,13.4475,13.4332,13.438,6400.0
2005-06-06 14:25:00,28.19,28.23,28.19,28.22,12600.0,13.4427,13.4618,13.4427,13.457,12600.0
2005-06-06 14:30:00,28.22,28.22,28.18,28.2,7200.0,13.457,13.457,13.438,13.4475,7200.0
2005-06-06 14:35:00,28.21,28.21,28.19,28.2,5400.0,13.4523,13.4523,13.4427,13.4475,5400.0
2005-06-06 14:40:00,28.2,28.24,28.15,28.19,10000.0,13.4475,13.4666,13.4236,13.4427,10000.0
2005-06-06 14:45:00,28.2,28.21,28.17,28.18,9600.0,13.4475,13.4523,13.4332,13.438,9600.0
2005-06-06 14:50:00,28.18,28.2,28.15,28.18,5800.0,13.438,13.4475,13.4236,13.438,5800.0
2005-06-06 14:55:00,28.18,28.18,28.16,28.18,5000.0,13.438,13.438,13.4284,13.438,5000.0
2005-06-06 15:00:00,28.18,28.21,28.15,28.18,9000.0,13.438,13.4523,13.4236,13.438,9000.0
2005-06-06 15:05:00,28.16,28.19,28.14,28.17,11800.0,13.4284,13.4427,13.4189,13.4332,11800.0
2005-06-06 15:10:00,28.16,28.2,28.16,28.18,10200.0,13.4284,13.4475,13.4284,13.438,10200.0
2005-06-06 15:15:00,28.16,28.22,28.16,28.22,12200.0,13.4284,13.457,13.4284,13.457,12200.0
2005-06-06 15:20:00,28.22,28.22,28.2,28.21,10800.0,13.457,13.457,13.4475,13.4523,10800.0
2005-06-06 15:25:00,28.21,28.23,28.2,28.23,18600.0,13.4523,13.4618,13.4475,13.4618,18600.0
2005-06-06 15:30:00,28.24,28.25,28.21,28.21,20200.0,13.4666,13.4713,13.4523,13.4523,20200.0
2005-06-06 15:35:00,28.22,28.23,28.18,28.2,28200.0,13.457,13.4618,13.438,13.4475,28200.0
2005-06-06 15:40:00,28.2,28.22,28.2,28.22,13000.0,13.4475,13.457,13.4475,13.457,13000.0
2005-06-06 15:45:00,28.22,28.23,28.22,28.23,20400.0,13.457,13.4618,13.457,13.4618,20400.0
2005-06-06 15:50:00,28.23,28.23,28.22,28.22,16200.0,13.4618,13.4618,13.457,13.457,16200.0
2005-06-06 15:55:00,28.22,28.23,28.21,28.23,27400.0,13.457,13.4618,13.4523,13.4618,27400.0
2005-06-07 09:30:00,28.2,28.22,28.2,28.22,33000.0,13.4475,13.457,13.4475,13.457,33000.0
2005-06-07 09:35:00,28.23,28.28,28.23,28.28,7000.0,13.4618,13.4856,13.4618,13.4856,7000.0
2005-06-07 09:40:00,28.28,28.33,28.27,28.33,55400.0,13.4856,13.5095,13.4809,13.5095,55400.0
2005-06-07 09:45:00,28.36,28.46,28.35,28.45,77200.0,13.5238,13.5715,13.519,13.5667,77200.0
2005-06-07 09:50:00,28.45,28.55,28.45,28.52,45000.0,13.5667,13.6144,13.5667,13.6001,45000.0
2005-06-07 09:55:00,28.5,28.52,28.47,28.5,55000.0,13.5905,13.6001,13.5762,13.5905,55000.0
2005-06-07 10:00:00,28.5,28.61,28.5,28.61,48000.0,13.5905,13.643,13.5905,13.643,48000.0
2005-06-07 10:05:00,28.61,28.7,28.61,28.7,30000.0,13.643,13.6859,13.643,13.6859,30000.0
2005-06-07 10:10:00,28.7,28.78,28.7,28.74,39000.0,13.6859,13.7241,13.6859,13.705,39000.0
2005-06-07 10:15:00,28.74,28.74,28.68,28.73,20200.0,13.705,13.705,13.6764,13.7002,20200.0
2005-06-07 10:20:00,28.72,28.88,28.57,28.75,104400.0,13.6955,13.7718,13.6239,13.7098,104400.0
2005-06-07 10:25:00,28.75,28.83,28.72,28.73,40800.0,13.7098,13.7479,13.6955,13.7002,40800.0
2005-06-07 10:30:00,28.73,28.77,28.71,28.72,31200.0,13.7002,13.7193,13.6907,13.6955,31200.0
2005-06-07 10:35:00,28.72,28.73,28.68,28.71,55400.0,13.6955,13.7002,13.6764,13.6907,55400.0
2005-06-07 10:40:00,28.72,28.74,28.71,28.72,24400.0,13.6955,13.705,13.6907,13.6955,24400.0
2005-06-07 10:45:00,28.72,28.74,28.71,28.73,29400.0,13.6955,13.705,13.6907,13.7002,29400.0
2005-06-07 10:50:00,28.74,28.76,28.73,28.75,10600.0,13.705,13.7145,13.7002,13.7098,10600.0
2005-06-07 10:55:00,28.74,28.75,28.71,28.75,16800.0,13.705,13.7098,13.6907,13.7098,16800.0
2005-06-07 11:00:00,28.75,28.81,28.75,28.8,44800.0,13.7098,13.7384,13.7098,13.7336,44800.0
2005-06-07 11:05:00,28.8,28.81,28.78,28.81,17600.0,13.7336,13.7384,13.7241,13.7384,17600.0
2005-06-07 11:10:00,28.8,28.82,28.76,28.79,22400.0,13.7336,13.7431,13.7145,13.7288,22400.0
2005-06-07 11:15:00,28.8,28.82,28.8,28.8,27000.0,13.7336,13.7431,13.7336,13.7336,27000.0
2005-06-07 11:20:00,28.8,28.82,28.8,28.8,9800.0,13.7336,13.7431,13.7336,13.7336,9800.0
2005-06-07 11:25:00,28.81,28.84,28.79,28.83,21600.0,13.7384,13.7527,13.7288,13.7479,21600.0
2005-06-07 11:30:00,28.83,28.85,28.83,28.85,51800.0,13.7479,13.7574,13.7479,13.7574,51800.0
2005-06-07 11:35:00,28.85,28.88,28.85,28.86,49400.0,13.7574,13.7718,13.7574,13.7622,49400.0
2005-06-07 11:40:00,28.87,28.89,28.87,28.89,61600.0,13.767,13.7765,13.767,13.7765,61600.0
2005-06-07 11:45:00,28.89,28.92,28.86,28.92,73000.0,13.7765,13.7908,13.7622,13.7908,73000.0
2005-06-07 11:50:00,28.92,28.95,28.89,28.92,18400.0,13.7908,13.8051,13.7765,13.7908,18400.0
2005-06-07 11:55:00,28.92,28.92,28.91,28.91,16200.0,13.7908,13.7908,13.7861,13.7861,16200.0
2005-06-07 12:00:00,28.91,28.91,28.86,28.89,22400.0,13.7861,13.7861,13.7622,13.7765,22400.0
2005-06-07 12:05:00,28.9,28.9,28.85,28.88,35400.0,13.7813,13.7813,13.7574,13.7718,35400.0
2005-06-07 12:10:00,28.88,28.89,28.85,28.86,53400.0,13.7718,13.7765,13.7574,13.7622,53400.0
2005-06-07 12:15:00,28.86,28.87,28.85,28.85,8400.0,13.7622,13.767,13.7574,13.7574,8400.0
2005-06-07 12:20:00,28.86,28.86,28.85,28.86,6600.0,13.7622,13.7622,13.7574,13.7622,6600.0
2005-06-07 12:25:00,28.86,28.87,28.86,28.86,4200.0,13.7622,13.767,13.7622,13.7622,4200.0
2005-06-07 12:30:00,28.86,28.86,28.83,28.85,23400.0,13.7622,13.7622,13.7479,13.7574,23400.0
2005-06-07 12:35:00,28.84,28.85,28.83,28.85,19200.0,13.7527,13.7574,13.7479,13.7574,19200.0
2005-06-07 12:40:00,28.85,28.85,28.85,28.85,43400.0,13.7574,13.7574,13.7574,13.7574,43400.0
2005-06-07 12:45:00,28.85,28.86,28.85,28.86,16000.0,13.7574,13.7622,13.7574,13.7622,16000.0
2005-06-07 12:50:00,28.86,28.86,28.83,28.83,25800.0,13.7622,13.7622,13.7479,13.7479,25800.0
2005-06-07 12:55:00,28.85,28.88,28.84,28.86,39200.0,13.7574,13.7718,13.7527,13.7622,39200.0
2005-06-07 13:00:00,28.86,28.87,28.86,28.86,11200.0,13.7622,13.767,13.7622,13.7622,11200.0
2005-06-07 13:05:00,28.86,28.86,28.85,28.86,7000.0,13.7622,13.7622,13.7574,13.7622,7000.0
2005-06-07 13:10:00,28.86,28.86,28.85,28.86,4800.0,13.7622,13.7622,13.7574,13.7622,4800.0
2005-06-07 13:15:00,28.86,28.86,28.86,28.86,21800.0,13.7622,13.7622,13.7622,13.7622,21800.0
2005-06-07 13:20:00,28.86,28.86,28.85,28.86,7400.0,13.7622,13.7622,13.7574,13.7622,7400.0
2005-06-07 13:25:00,28.86,28.86,28.86,28.86,16200.0,13.7622,13.7622,13.7622,13.7622,16200.0
2005-06-07 13:30:00,28.86,28.86,28.85,28.85,21200.0,13.7622,13.7622,13.7574,13.7574,21200.0
2005-06-07 13:35:00,28.85,28.85,28.85,28.85,35800.0,13.7574,13.7574,13.7574,13.7574,35800.0
2005-06-07 13:40:00,28.85,28.87,28.84,28.86,65400.0,13.7574,13.767,13.7527,13.7622,65400.0
2005-06-07 13:45:00,28.86,28.86,28.84,28.86,27200.0,13.7622,13.7622,13.7527,13.7622,27200.0
2005-06-07 13:50:00,28.85,28.85,28.83,28.85,11200.0,13.7574,13.7574,13.7479,13.7574,11200.0
2005-06-07 13:55:00,28.84,28.85,28.84,28.85,3200.0,13.7527,13.7574,13.7527,13.7574,3200.0
2005-06-07 14:00:00,28.84,28.84,28.82,28.83,7000.0,13.7527,13.7527,13.7431,13.7479,7000.0
2005-06-07 14:05:00,28.84,28.84,28.82,28.82,6200.0,13.7527,13.7527,13.7431,13.7431,6200.0
2005-06-07 14:10:00,28.82,28.82,28.7,28.73,29200.0,13.7431,13.7431,13.6859,13.7002,29200.0
2005-06-07 14:15:00,28.73,28.83,28.73,28.83,21600.0,13.7002,13.7479,13.7002,13.7479,21600.0
2005-06-07 14:20:00,28.83,28.83,28.75,28.75,20800.0,13.7479,13.7479,13.7098,13.7098,20800.0
2005-06-07 14:25:00,28.75,28.75,28.72,28.74,20600.0,13.7098,13.7098,13.6955,13.705,20600.0
2005-06-07 14:30:00,28.73,28.75,28.72,28.72,48800.0,13.7002,13.7098,13.6955,13.6955,48800.0
2005-06-07 14:35:00,28.75,28.79,28.75,28.75,20600.0,13.7098,13.7288,13.7098,13.7098,20600.0
2005-06-07 14:40:00,28.75,28.77,28.74,28.77,10400.0,13.7098,13.7193,13.705,13.7193,10400.0
2005-06-07 14:45:00,28.75,28.77,28.71,28.71,22000.0,13.7098,13.7193,13.6907,13.6907,22000.0
2005-06-07 14:50:00,28.71,28.75,28.7,28.73,23200.0,13.6907,13.7098,13.6859,13.7002,23200.0
2005-06-07 14:55:00,28.74,28.76,28.73,28.73,11000.0,13.705,13.7145,13.7002,13.7002,11000.0
2005-06-07 15:00:00,28.72,28.74,28.68,28.68,22800.0,13.6955,13.705,13.6764,13.6764,22800.0
2005-06-07 15:05:00,28.68,28.69,28.63,28.65,47200.0,13.6764,13.6812,13.6525,13.6621,47200.0
2005-06-07 15:10:00,28.64,28.67,28.57,28.61,40600.0,13.6573,13.6716,13.6239,13.643,40600.0
2005-06-07 15:15:00,28.62,28.66,28.59,28.63,17200.0,13.6478,13.6668,13.6335,13.6525,17200.0
2005-06-07 15:20:00,28.61,28.63,28.58,28.59,17600.0,13.643,13.6525,13.6287,13.6335,17600.0
2005-06-07 15:25:00,28.59,28.61,28.55,28.58,27600.0,13.6335,13.643,13.6144,13.6287,27600.0
2005-06-07 15:30:00,28.58,28.58,28.48,28.49,41800.0,13.6287,13.6287,13.581,13.5858,41800.0
2005-06-07 15:35:00,28.48,28.52,28.48,28.5,21600.0,13.581,13.6001,13.581,13.5905,21600.0
2005-06-07 15:40:00,28.5,28.52,28.48,28.5,17400.0,13.5905,13.6001,13.581,13.5905,17400.0
2005-06-07 15:45:00,28.49,28.54,28.48,28.5,21600.0,13.5858,13.6096,13.581,13.5905,21600.0
2005-06-07 15:50:00,28.5,28.5,28.46,28.46,33000.0,13.5905,13.5905,13.5715,13.5715,33000.0
2005-06-07 15:55:00,28.47,28.51,28.46,28.5,34800.0,13.5762,13.5953,13.5715,13.5905,34800.0
2005-06-08 09:30:00,28.5,28.5,28.5,28.5,8000.0,13.5905,13.5905,13.5905,13.5905,8000.0
2005-06-08 09:35:00,28.5,28.55,28.5,28.53,15400.0,13.5905,13.6144,13.5905,13.6049,15400.0
2005-06-08 09:40:00,28.53,28.53,28.44,28.5,26400.0,13.6049,13.6049,13.5619,13.5905,26400.0
2005-06-08 09:45:00,28.5,28.56,28.5,28.55,41600.0,13.5905,13.6192,13.5905,13.6144,41600.0
2005-06-08 09:50:00,28.55,28.56,28.54,28.55,26800.0,13.6144,13.6192,13.6096,13.6144,26800.0
2005-06-08 09:55:00,28.55,28.64,28.55,28.61,38600.0,13.6144,13.6573,13.6144,13.643,38600.0
2005-06-08 10:00:00,28.62,28.63,28.57,28.63,29200.0,13.6478,13.6525,13.6239,13.6525,29200.0
2005-06-08 10:05:00,28.62,28.63,28.54,28.56,16000.0,13.6478,13.6525,13.6096,13.6192,16000.0
2005-06-08 10:10:00,28.56,28.6,28.56,28.59,26800.0,13.6192,13.6382,13.6192,13.6335,26800.0
2005-06-08 10:15:00,28.58,28.66,28.58,28.61,22200.0,13.6287,13.6668,13.6287,13.643,22200.0
2005-06-08 10:20:00,28.61,28.61,28.57,28.6,18000.0,13.643,13.643,13.6239,13.6382,18000.0
2005-06-08 10:25:00,28.59,28.63,28.58,28.63,35400.0,13.6335,13.6525,13.6287,13.6525,35400.0
2005-06-08 10:30:00,28.62,28.62,28.48,28.49,22600.0,13.6478,13.6478,13.581,13.5858,22600.0
2005-06-08 10:35:00,28.49,28.5,28.48,28.49,13800.0,13.5858,13.5905,13.581,13.5858,13800.0
2005-06-08 10:40:00,28.49,28.55,28.49,28.54,29800.0,13.5858,13.6144,13.5858,13.6096,29800.0
2005-06-08 10:45:00,28.55,28.58,28.55,28.58,17200.0,13.6144,13.6287,13.6144,13.6287,17200.0
2005-06-08 10:50:00,28.58,28.59,28.53,28.57,26800.0,13.6287,13.6335,13.6049,13.6239,26800.0
2005-06-08 10:55:00,28.56,28.64,28.56,28.62,18600.0,13.6192,13.6573,13.6192,13.6478,18600.0
2005-06-08 11:00:00,28.61,28.61,28.58,28.59,22600.0,13.643,13.643,13.6287,13.6335,22600.0
2005-06-08 11:05:00,28.59,28.6,28.58,28.58,19800.0,13.6335,13.6382,13.6287,13.6287,19800.0
2005-06-08 11:10:00,28.58,28.61,28.58,28.61,21000.0,13.6287,13.643,13.6287,13.643,21000.0
2005-06-08 11:15:00,28.61,28.63,28.58,28.58,31200.0,13.643,13.6525,13.6287,13.6287,31200.0
2005-06-08 11:20:00,28.58,28.59,28.58,28.58,10000.0,13.6287,13.6335,13.6287,13.6287,10000.0
2005-06-08 11:25:00,28.58,28.6,28.58,28.59,22200.0,13.6287,13.6382,13.6287,13.6335,22200.0
2005-06-08 11:30:00,28.59,28.6,28.58,28.6,19400.0,13.6335,13.6382,13.6287,13.6382,19400.0
2005-06-08 11:35:00,28.59,28.59,28.59,28.59,5000.0,13.6335,13.6335,13.6335,13.6335,5000.0
2005-06-08 11:40:00,28.59,28.6,28.59,28.6,11200.0,13.6335,13.6382,13.6335,13.6382,11200.0
2005-06-08 11:45:00,28.59,28.6,28.59,28.6,7600.0,13.6335,13.6382,13.6335,13.6382,7600.0
2005-06-08 11:50:00,28.6,28.61,28.6,28.6,11200.0,13.6382,13.643,13.6382,13.6382,11200.0
2005-06-08 11:55:00,28.6,28.61,28.58,28.6,27200.0,13.6382,13.643,13.6287,13.6382,27200.0
2005-06-08 12:00:00,28.6,28.6,28.58,28.59,9000.0,13.6382,13.6382,13.6287,13.6335,9000.0
2005-06-08 12:05:00,28.6,28.6,28.57,28.58,14200.0,13.6382,13.6382,13.6239,13.6287,14200.0
2005-06-08 12:10:00,28.57,28.59,28.55,28.58,14400.0,13.6239,13.6335,13.6144,13.6287,14400.0
2005-06-08 12:15:00,28.58,28.59,28.57,28.57,8000.0,13.6287,13.6335,13.6239,13.6239,8000.0
2005-06-08 12:20:00,28.57,28.58,28.57,28.58,9000.0,13.6239,13.6287,13.6239,13.6287,9000.0
2005-06-08 12:25:00,28.57,28.57,28.57,28.57,2400.0,13.6239,13.6239,13.6239,13.6239,2400.0
2005-06-08 12:30:00,28.57,28.58,28.57,28.57,9400.0,13.6239,13.6287,13.6239,13.6239,9400.0
2005-06-08 12:35:00,28.57,28.59,28.57,28.59,5200.0,13.6239,13.6335,13.6239,13.6335,5200.0
2005-06-08 12:40:00,28.58,28.59,28.56,28.56,11200.0,13.6287,13.6335,13.6192,13.6192,11200.0
2005-06-08 12:45:00,28.56,28.58,28.56,28.58,15600.0,13.6192,13.6287,13.6192,13.6287,15600.0
2005-06-08 12:50:00,28.58,28.58,28.55,28.55,16800.0,13.6287,13.6287,13.6144,13.6144,16800.0
2005-06-08 12:55:00,28.54,28.54,28.51,28.51,9200.0,13.6096,13.6096,13.5953,13.5953,9200.0
2005-06-08 13:00:00,28.51,28.52,28.5,28.52,18000.0,13.5953,13.6001,13.5905,13.6001,18000.0
2005-06-08 13:05:00,28.52,28.54,28.52,28.53,18400.0,13.6001,13.6096,13.6001,13.6049,18400.0
2005-06-08 13:10:00,28.53,28.54,28.5,28.54,13800.0,13.6049,13.6096,13.5905,13.6096,13800.0
2005-06-08 13:15:00,28.54,28.54,28.5,28.5,10800.0,13.6096,13.6096,13.5905,13.5905,10800.0
2005-06-08 13:20:00,28.5,28.53,28.5,28.53,18200.0,13.5905,13.6049,13.5905,13.6049,18200.0
2005-06-08 13:25:00,28.53,28.53,28.53,28.53,10000.0,13.6049,13.6049,13.6049,13.6049,10000.0
2005-06-08 13:30:00,28.53,28.54,28.53,28.53,17400.0,13.6049,13.6096,13.6049,13.6049,17400.0
2005-06-08 13:35:00,28.53,28.54,28.53,28.53,26000.0,13.6049,13.6096,13.6049,13.6049,26000.0
2005-06-08 13:40:00,28.54,28.54,28.52,28.52,8800.0,13.6096,13.6096,13.6001,13.6001,8800.0
2005-06-08 13:45:00,28.52,28.52,28.5,28.5,15800.0,13.6001,13.6001,13.5905,13.5905,15800.0
2005-06-08 13:50:00,28.5,28.53,28.5,28.53,27000.0,13.5905,13.6049,13.5905,13.6049,27000.0
2005-06-08 13:55:00,28.53,28.53,28.52,28.52,49400.0,13.6049,13.6049,13.6001,13.6001,49400.0
2005-06-08 14:00:00,28.52,28.52,28.5,28.5,15000.0,13.6001,13.6001,13.5905,13.5905,15000.0
2005-06-08 14:05:00,28.5,28.5,28.46,28.46,21200.0,13.5905,13.5905,13.5715,13.5715,21200.0
2005-06-08 14:10:00,28.46,28.47,28.42,28.42,20400.0,13.5715,13.5762,13.5524,13.5524,20400.0
2005-06-08 14:15:00,28.43,28.43,28.4,28.41,14800.0,13.5572,13.5572,13.5429,13.5476,14800.0
2005-06-08 14:20:00,28.41,28.42,28.4,28.42,18400.0,13.5476,13.5524,13.5429,13.5524,18400.0
2005-06-08 14:25:00,28.41,28.43,28.39,28.39,20400.0,13.5476,13.5572,13.5381,13.5381,20400.0
2005-06-08 14:30:00,28.39,28.39,28.36,28.39,16600.0,13.5381,13.5381,13.5238,13.5381,16600.0
2005-06-08 14:35:00,28.38,28.39,28.37,28.38,16000.0,13.5333,13.5381,13.5286,13.5333,16000.0
2005-06-08 14:40:00,28.38,28.39,28.35,28.35,9400.0,13.5333,13.5381,13.519,13.519,9400.0
2005-06-08 14:45:00,28.35,28.35,28.3,28.33,24600.0,13.519,13.519,13.4952,13.5095,24600.0
2005-06-08 14:50:00,28.32,28.32,28.27,28.29,23800.0,13.5047,13.5047,13.4809,13.4904,23800.0
2005-06-08 14:55:00,28.29,28.29,28.23,28.23,32800.0,13.4904,13.4904,13.4618,13.4618,32800.0
2005-06-08 15:00:00,28.24,28.27,28.21,28.21,42600.0,13.4666,13.4809,13.4523,13.4523,42600.0
2005-06-08 15:05:00,28.21,28.28,28.2,28.24,47600.0,13.4523,13.4856,13.4475,13.4666,47600.0
2005-06-08 15:10:00,28.25,28.3,28.23,28.3,39800.0,13.4713,13.4952,13.4618,13.4952,39800.0
2005-06-08 15:15:00,28.29,28.32,28.28,28.31,32400.0,13.4904,13.5047,13.4856,13.4999,32400.0
2005-06-08 15:20:00,28.32,28.33,28.28,28.28,39600.0,13.5047,13.5095,13.4856,13.4856,39600.0
2005-06-08 15:25:00,28.27,28.29,28.25,28.27,43600.0,13.4809,13.4904,13.4713,13.4809,43600.0
2005-06-08 15:30:00,28.28,28.28,28.25,28.27,56600.0,13.4856,13.4856,13.4713,13.4809,56600.0
2005-06-08 15:35:00,28.26,28.3,28.25,28.3,38200.0,13.4761,13.4952,13.4713,13.4952,38200.0
2005-06-08 15:40:00,28.3,28.33,28.3,28.3,37400.0,13.4952,13.5095,13.4952,13.4952,37400.0
2005-06-08 15:45:00,28.31,28.31,28.28,28.31,38200.0,13.4999,13.4999,13.4856,13.4999,38200.0
2005-06-08 15:50:00,28.32,28.36,28.3,28.3,47000.0,13.5047,13.5238,13.4952,13.4952,47000.0
2005-06-08 15:55:00,28.3,28.35,28.3,28.31,35600.0,13.4952,13.519,13.4952,13.4999,35600.0
2005-06-09 09:30:00,28.31,28.31,28.27,28.3,24000.0,13.4999,13.4999,13.4809,13.4952,24000.0
2005-06-09 09:35:00,28.32,28.32,28.12,28.12,52000.0,13.5047,13.5047,13.4093,13.4093,52000.0
2005-06-09 09:40:00,28.16,28.29,28.16,28.29,32600.0,13.4284,13.4904,13.4284,13.4904,32600.0
2005-06-09 09:45:00,28.26,28.35,28.26,28.29,141200.0,13.4761,13.519,13.4761,13.4904,141200.0
2005-06-09 09:50:00,28.25,28.31,28.22,28.27,46000.0,13.4713,13.4999,13.457,13.4809,46000.0
2005-06-09 09:55:00,28.27,28.28,28.24,28.25,137600.0,13.4809,13.4856,13.4666,13.4713,137600.0
2005-06-09 10:00:00,28.25,28.27,28.2,28.23,48400.0,13.4713,13.4809,13.4475,13.4618,48400.0
2005-06-09 10:05:00,28.25,28.35,28.25,28.35,28800.0,13.4713,13.519,13.4713,13.519,28800.0
2005-06-09 10:10:00,28.35,28.35,28.26,28.29,32600.0,13.519,13.519,13.4761,13.4904,32600.0
2005-06-09 10:15:00,28.28,28.34,28.25,28.28,20600.0,13.4856,13.5142,13.4713,13.4856,20600.0
2005-06-09 10:20:00,28.27,28.31,28.2,28.21,96800.0,13.4809,13.4999,13.4475,13.4523,96800.0
2005-06-09 10:25:00,28.22,28.22,28.18,28.22,15200.0,13.457,13.457,13.438,13.457,15200.0
2005-06-09 10:30:00,28.21,28.23,28.18,28.18,16800.0,13.4523,13.4618,13.438,13.438,16800.0
2005-06-09 10:35:00,28.16,28.17,28.13,28.14,26600.0,13.4284,13.4332,13.4141,13.4189,26600.0
2005-06-09 10:40:00,28.14,28.16,28.11,28.16,66200.0,13.4189,13.4284,13.4046,13.4284,66200.0
2005-06-09 10:45:00,28.17,28.19,28.16,28.18,19400.0,13.4332,13.4427,13.4284,13.438,19400.0
2005-06-09 10:50:00,28.19,28.22,28.17,28.17,16600.0,13.4427,13.457,13.4332,13.4332,16600.0
2005-06-09 10:55:00,28.18,28.18,28.16,28.18,12600.0,13.438,13.438,13.4284,13.438,12600.0
2005-06-09 11:00:00,28.17,28.18,28.16,28.18,9400.0,13.4332,13.438,13.4284,13.438,9400.0
2005-06-09 11:05:00,28.17,28.2,28.16,28.16,20000.0,13.4332,13.4475,13.4284,13.4284,20000.0
2005-06-09 11:10:00,28.16,28.16,28.11,28.11,20000.0,13.4284,13.4284,13.4046,13.4046,20000.0
2005-06-09 11:15:00,28.11,28.14,28.11,28.12,9400.0,13.4046,13.4189,13.4046,13.4093,9400.0
2005-06-09 11:20:00,28.12,28.13,28.12,28.12,8000.0,13.4093,13.4141,13.4093,13.4093,8000.0
2005-06-09 11:25:00,28.12,28.12,28.1,28.1,16600.0,13.4093,13.4093,13.3998,13.3998,16600.0
2005-06-09 11:30:00,28.1,28.12,28.1,28.12,8800.0,13.3998,13.4093,13.3998,13.4093,8800.0
2005-06-09 11:35:00,28.12,28.2,28.12,28.17,17600.0,13.4093,13.4475,13.4093,13.4332,17600.0
2005-06-09 11:40:00,28.18,28.25,28.18,28.24,38800.0,13.438,13.4713,13.438,13.4666,38800.0
2005-06-09 11:45:00,28.25,28.25,28.21,28.25,22200.0,13.4713,13.4713,13.4523,13.4713,22200.0
2005-06-09 11:50:00,28.25,28.27,28.25,28.25,13400.0,13.4713,13.4809,13.4713,13.4713,13400.0
2005-06-09 11:55:00,28.25,28.28,28.24,28.24,12000.0,13.4713,13.4856,13.4666,13.4666,12000.0
2005-06-09 12:00:00,28.25,28.25,28.24,28.24,18800.0,13.4713,13.4713,13.4666,13.4666,18800.0
2005-06-09 12:05:00,28.24,28.24,28.21,28.23,19400.0,13.4666,13.4666,13.4523,13.4618,19400.0
2005-06-09 12:10:00,28.24,28.24,28.23,28.23,3000.0,13.4666,13.4666,13.4618,13.4618,3000.0
2005-06-09 12:15:00,28.23,28.25,28.14,28.15,23800.0,13.4618,13.4713,13.4189,13.4236,23800.0
2005-06-09 12:20:00,28.15,28.15,28.12,28.13,7000.0,13.4236,13.4236,13.4093,13.4141,7000.0
2005-06-09 12:25:00,28.14,28.22,28.14,28.21,17800.0,13.4189,13.457,13.4189,13.4523,17800.0
2005-06-09 12:30:00,28.21,28.23,28.15,28.16,35600.0,13.4523,13.4618,13.4236,13.4284,35600.0
2005-06-09 12:35:00,28.16,28.18,28.16,28.17,11400.0,13.4284,13.438,13.4284,13.4332,11400.0
2005-06-09 12:40:00,28.18,28.18,28.17,28.17,3800.0,13.438,13.438,13.4332,13.4332,3800.0
2005-06-09 12:45:00,28.17,28.17,28.14,28.15,10400.0,13.4332,13.4332,13.4189,13.4236,10400.0
2005-06-09 12:50:00,28.16,28.18,28.15,28.18,5400.0,13.4284,13.438,13.4236,13.438,5400.0
2005-06-09 12:55:00,28.18,28.23,28.18,28.21,9600.0,13.438,13.4618,13.438,13.4523,9600.0
2005-06-09 13:00:00,28.21,28.26,28.21,28.25,9400.0,13.4523,13.4761,13.4523,13.4713,9400.0
2005-06-09 13:05:00,28.24,28.24,28.2,28.21,8000.0,13.4666,13.4666,13.4475,13.4523,8000.0
2005-06-09 13:10:00,28.2,28.21,28.19,28.21,10400.0,13.4475,13.4523,13.4427,13.4523,10400.0
2005-06-09 13:15:00,28.2,28.2,28.16,28.16,16400.0,13.4475,13.4475,13.4284,13.4284,16400.0
2005-06-09 13:20:00,28.16,28.16,28.1,28.1,18000.0,13.4284,13.4284,13.3998,13.3998,18000.0
2005-06-09 13:25:00,28.11,28.13,28.11,28.11,6600.0,13.4046,13.4141,13.4046,13.4046,6600.0
2005-06-09 13:30:00,28.11,28.11,28.11,28.11,12600.0,13.4046,13.4046,13.4046,13.4046,12600.0
2005-06-09 13:35:00,28.11,28.15,28.11,28.15,5600.0,13.4046,13.4236,13.4046,13.4236,5600.0
2005-06-09 13:40:00,28.14,28.16,28.12,28.16,6200.0,13.4189,13.4284,13.4093,13.4284,6200.0
2005-06-09 13:45:00,28.15,28.15,28.14,28.14,1400.0,13.4236,13.4236,13.4189,13.4189,1400.0
2005-06-09 13:50:00,28.14,28.14,28.1,28.11,9800.0,13.4189,13.4189,13.3998,13.4046,9800.0
2005-06-09 13:55:00,28.11,28.16,28.11,28.11,25800.0,13.4046,13.4284,13.4046,13.4046,25800.0
2005-06-09 14:00:00,28.11,28.12,28.08,28.1,18800.0,13.4046,13.4093,13.3903,13.3998,18800.0
2005-06-09 14:05:00,28.11,28.11,28.09,28.1,10000.0,13.4046,13.4046,13.395,13.3998,10000.0
2005-06-09 14:10:00,28.1,28.14,28.1,28.13,16000.0,13.3998,13.4189,13.3998,13.4141,16000.0
2005-06-09 14:15:00,28.13,28.13,28.11,28.11,14800.0,13.4141,13.4141,13.4046,13.4046,14800.0
2005-06-09 14:20:00,28.11,28.11,28.07,28.07,15200.0,13.4046,13.4046,13.3855,13.3855,15200.0
2005-06-09 14:25:00,28.07,28.1,28.07,28.09,13200.0,13.3855,13.3998,13.3855,13.395,13200.0
2005-06-09 14:30:00,28.1,28.12,28.07,28.11,17000.0,13.3998,13.4093,13.3855,13.4046,17000.0
2005-06-09 14:35:00,28.11,28.12,28.1,28.1,13600.0,13.4046,13.4093,13.3998,13.3998,13600.0
2005-06-09 14:40:00,28.1,28.13,28.1,28.11,10000.0,13.3998,13.4141,13.3998,13.4046,10000.0
2005-06-09 14:45:00,28.1,28.11,28.1,28.11,11800.0,13.3998,13.4046,13.3998,13.4046,11800.0
2005-06-09 14:50:00,28.12,28.13,28.11,28.12,7600.0,13.4093,13.4141,13.4046,13.4093,7600.0
2005-06-09 14:55:00,28.11,28.11,28.1,28.11,12200.0,13.4046,13.4046,13.3998,13.4046,12200.0
2005-06-09 15:00:00,28.11,28.13,28.1,28.1,16800.0,13.4046,13.4141,13.3998,13.3998,16800.0
2005-06-09 15:05:00,28.12,28.13,28.1,28.1,3931800.0,13.4093,13.4141,13.3998,13.3998,3931800.0
2005-06-09 15:10:00,28.11,28.12,28.05,28.11,212200.0,13.4046,13.4093,13.376,13.4046,212200.0
2005-06-09 15:15:00,28.11,28.13,28.1,28.11,14600.0,13.4046,13.4141,13.3998,13.4046,14600.0
2005-06-09 15:20:00,28.11,28.13,28.11,28.12,49800.0,13.4046,13.4141,13.4046,13.4093,49800.0
2005-06-09 15:25:00,28.12,28.13,28.11,28.11,648800.0,13.4093,13.4141,13.4046,13.4046,648800.0
2005-06-09 15:30:00,28.11,28.13,28.11,28.11,42000.0,13.4046,13.4141,13.4046,13.4046,42000.0
2005-06-09 15:35:00,28.11,28.11,28.1,28.1,32600.0,13.4046,13.4046,13.3998,13.3998,32600.0
2005-06-09 15:40:00,28.1,28.11,28.08,28.1,37400.0,13.3998,13.4046,13.3903,13.3998,37400.0
2005-06-09 15:45:00,28.1,28.1,28.08,28.1,569800.0,13.3998,13.3998,13.3903,13.3998,569800.0
2005-06-09 15:50:00,28.1,28.11,28.09,28.11,123400.0,13.3998,13.4046,13.395,13.4046,123400.0
2005-06-09 15:55:00,28.11,28.15,28.11,28.11,96600.0,13.4046,13.4236,13.4046,13.4046,96600.0
2005-06-10 09:35:00,28.2,28.21,28.2,28.21,48000.0,13.4475,13.4523,13.4475,13.4523,48000.0
2005-06-10 09:40:00,28.24,28.25,28.2,28.22,83200.0,13.4666,13.4713,13.4475,13.457,83200.0
2005-06-10 09:45:00,28.23,28.31,28.2,28.3,60800.0,13.4618,13.4999,13.4475,13.4952,60800.0
2005-06-10 09:50:00,28.31,28.34,28.28,28.28,25000.0,13.4999,13.5142,13.4856,13.4856,25000.0
2005-06-10 09:55:00,28.28,28.29,28.25,28.27,32800.0,13.4856,13.4904,13.4713,13.4809,32800.0
2005-06-10 10:00:00,28.26,28.28,28.25,28.25,21600.0,13.4761,13.4856,13.4713,13.4713,21600.0
2005-06-10 10:05:00,28.25,28.27,28.25,28.25,22000.0,13.4713,13.4809,13.4713,13.4713,22000.0
2005-06-10 10:10:00,28.25,28.25,28.23,28.23,15800.0,13.4713,13.4713,13.4618,13.4618,15800.0
2005-06-10 10:15:00,28.23,28.26,28.23,28.24,21400.0,13.4618,13.4761,13.4618,13.4666,21400.0
2005-06-10 10:20:00,28.23,28.24,28.2,28.2,15800.0,13.4618,13.4666,13.4475,13.4475,15800.0
2005-06-10 10:25:00,28.21,28.23,28.21,28.21,12400.0,13.4523,13.4618,13.4523,13.4523,12400.0
2005-06-10 10:30:00,28.21,28.23,28.2,28.23,19600.0,13.4523,13.4618,13.4475,13.4618,19600.0
2005-06-10 10:35:00,28.21,28.27,28.21,28.27,20800.0,13.4523,13.4809,13.4523,13.4809,20800.0
2005-06-10 10:40:00,28.26,28.31,28.26,28.27,13800.0,13.4761,13.4999,13.4761,13.4809,13800.0
2005-06-10 10:45:00,28.26,28.3,28.25,28.29,12000.0,13.4761,13.4952,13.4713,13.4904,12000.0
2005-06-10 10:50:00,28.29,28.31,28.28,28.3,271400.0,13.4904,13.4999,13.4856,13.4952,271400.0
2005-06-10 10:55:00,28.3,28.32,28.3,28.32,23400.0,13.4952,13.5047,13.4952,13.5047,23400.0
2005-06-10 11:00:00,28.32,28.32,28.27,28.28,14800.0,13.5047,13.5047,13.4809,13.4856,14800.0
2005-06-10 11:05:00,28.28,28.32,28.28,28.29,24800.0,13.4856,13.5047,13.4856,13.4904,24800.0
2005-06-10 11:10:00,28.28,28.33,28.28,28.33,11600.0,13.4856,13.5095,13.4856,13.5095,11600.0
2005-06-10 11:15:00,28.33,28.36,28.31,28.33,19400.0,13.5095,13.5238,13.4999,13.5095,19400.0
2005-06-10 11:20:00,28.33,28.34,28.27,28.31,14000.0,13.5095,13.5142,13.4809,13.4999,14000.0
2005-06-10 11:25:00,28.32,28.35,28.29,28.31,22800.0,13.5047,13.519,13.4904,13.4999,22800.0
2005-06-10 11:30:00,28.33,28.37,28.33,28.35,14200.0,13.5095,13.5286,13.5095,13.519,14200.0
2005-06-10 11:35:00,28.33,28.33,28.3,28.3,8600.0,13.5095,13.5095,13.4952,13.4952,8600.0
2005-06-10 11:40:00,28.32,28.33,28.3,28.33,10800.0,13.5047,13.5095,13.4952,13.5095,10800.0
2005-06-10 11:45:00,28.31,28.32,28.28,28.32,9000.0,13.4999,13.5047,13.4856,13.5047,9000.0
2005-06-10 11:50:00,28.32,28.35,28.3,28.33,7200.0,13.5047,13.519,13.4952,13.5095,7200.0
2005-06-10 11:55:00,28.33,28.33,28.23,28.26,11800.0,13.5095,13.5095,13.4618,13.4761,11800.0
2005-06-10 12:00:00,28.28,28.31,28.26,28.28,11000.0,13.4856,13.4999,13.4761,13.4856,11000.0
2005-06-10 12:05:00,28.27,28.31,28.25,28.31,8600.0,13.4809,13.4999,13.4713,13.4999,8600.0
2005-06-10 12:10:00,28.31,28.35,28.31,28.34,14000.0,13.4999,13.519,13.4999,13.5142,14000.0
2005-06-10 12:15:00,28.36,28.36,28.29,28.31,21000.0,13.5238,13.5238,13.4904,13.4999,21000.0
2005-06-10 12:20:00,28.31,28.33,28.29,28.33,12600.0,13.4999,13.5095,13.4904,13.5095,12600.0
2005-06-10 12:25:00,28.33,28.36,28.3,28.36,16400.0,13.5095,13.5238,13.4952,13.5238,16400.0
2005-06-10 12:30:00,28.36,28.38,28.35,28.36,13600.0,13.5238,13.5333,13.519,13.5238,13600.0
2005-06-10 12:35:00,28.36,28.41,28.33,28.4,14800.0,13.5238,13.5476,13.5095,13.5429,14800.0
2005-06-10 12:40:00,28.39,28.4,28.35,28.36,11200.0,13.5381,13.5429,13.519,13.5238,11200.0
2005-06-10 12:45:00,28.36,28.4,28.36,28.4,9200.0,13.5238,13.5429,13.5238,13.5429,9200.0
2005-06-10 12:50:00,28.39,28.39,28.36,28.39,10000.0,13.5381,13.5381,13.5238,13.5381,10000.0
2005-06-10 12:55:00,28.39,28.41,28.36,28.41,12200.0,13.5381,13.5476,13.5238,13.5476,12200.0
2005-06-10 13:00:00,28.41,28.48,28.4,28.48,28000.0,13.5476,13.581,13.5429,13.581,28000.0
2005-06-10 13:05:00,28.48,28.51,28.42,28.42,23000.0,13.581,13.5953,13.5524,13.5524,23000.0
2005-06-10 13:10:00,28.43,28.46,28.42,28.45,6400.0,13.5572,13.5715,13.5524,13.5667,6400.0
2005-06-10 13:15:00,28.43,28.47,28.43,28.47,10200.0,13.5572,13.5762,13.5572,13.5762,10200.0
2005-06-10 13:20:00,28.47,28.47,28.43,28.43,12000.0,13.5762,13.5762,13.5572,13.5572,12000.0
2005-06-10 13:25:00,28.45,28.48,28.43,28.43,9200.0,13.5667,13.581,13.5572,13.5572,9200.0
2005-06-10 13:30:00,28.43,28.49,28.43,28.49,12000.0,13.5572,13.5858,13.5572,13.5858,12000.0
2005-06-10 13:35:00,28.49,28.56,28.49,28.56,28000.0,13.5858,13.6192,13.5858,13.6192,28000.0
2005-06-10 13:40:00,28.56,28.58,28.53,28.57,28400.0,13.6192,13.6287,13.6049,13.6239,28400.0
2005-06-10 13:45:00,28.58,28.65,28.58,28.65,26200.0,13.6287,13.6621,13.6287,13.6621,26200.0
2005-06-10 13:50:00,28.65,28.67,28.61,28.63,22400.0,13.6621,13.6716,13.643,13.6525,22400.0
2005-06-10 13:55:00,28.65,28.65,28.62,28.63,24000.0,13.6621,13.6621,13.6478,13.6525,24000.0
2005-06-10 14:00:00,28.63,28.66,28.63,28.64,35800.0,13.6525,13.6668,13.6525,13.6573,35800.0
2005-06-10 14:05:00,28.63,28.63,28.56,28.58,22000.0,13.6525,13.6525,13.6192,13.6287,22000.0
2005-06-10 14:10:00,28.59,28.61,28.59,28.6,7400.0,13.6335,13.643,13.6335,13.6382,7400.0
2005-06-10 14:15:00,28.61,28.63,28.57,28.63,16200.0,13.643,13.6525,13.6239,13.6525,16200.0
2005-06-10 14:20:00,28.63,28.67,28.62,28.62,15000.0,13.6525,13.6716,13.6478,13.6478,15000.0
2005-06-10 14:25:00,28.64,28.67,28.59,28.67,20000.0,13.6573,13.6716,13.6335,13.6716,20000.0
2005-06-10 14:30:00,28.67,28.68,28.61,28.67,25800.0,13.6716,13.6764,13.643,13.6716,25800.0
2005-06-10 14:35:00,28.67,28.67,28.6,28.66,17200.0,13.6716,13.6716,13.6382,13.6668,17200.0
2005-06-10 14:40:00,28.66,28.66,28.61,28.65,15200.0,13.6668,13.6668,13.643,13.6621,15200.0
2005-06-10 14:45:00,28.65,28.67,28.6,28.6,16800.0,13.6621,13.6716,13.6382,13.6382,16800.0
2005-06-10 14:50:00,28.6,28.65,28.58,28.6,11600.0,13.6382,13.6621,13.6287,13.6382,11600.0
2005-06-10 14:55:00,28.6,28.67,28.6,28.67,23200.0,13.6382,13.6716,13.6382,13.6716,23200.0
2005-06-10 15:00:00,28.65,28.73,28.64,28.67,24400.0,13.6621,13.7002,13.6573,13.6716,24400.0
2005-06-10 15:05:00,28.69,28.69,28.65,28.67,15400.0,13.6812,13.6812,13.6621,13.6716,15400.0
2005-06-10 15:10:00,28.67,28.73,28.67,28.7,13400.0,13.6716,13.7002,13.6716,13.6859,13400.0
2005-06-10 15:15:00,28.7,28.73,28.7,28.72,12000.0,13.6859,13.7002,13.6859,13.6955,12000.0
2005-06-10 15:20:00,28.72,28.75,28.72,28.73,20200.0,13.6955,13.7098,13.6955,13.7002,20200.0
2005-06-10 15:25:00,28.72,28.72,28.65,28.72,38600.0,13.6955,13.6955,13.6621,13.6955,38600.0
2005-06-10 15:30:00,28.7,28.75,28.64,28.64,43400.0,13.6859,13.7098,13.6573,13.6573,43400.0
2005-06-10 15:35:00,28.64,28.7,28.62,28.7,49600.0,13.6573,13.6859,13.6478,13.6859,49600.0
2005-06-10 15:40:00,28.7,28.7,28.58,28.66,41800.0,13.6859,13.6859,13.6287,13.6668,41800.0
2005-06-10 15:45:00,28.66,28.66,28.61,28.61,16200.0,13.6668,13.6668,13.643,13.643,16200.0
2005-06-10 15:50:00,28.62,28.62,28.57,28.6,7200.0,13.6478,13.6478,13.6239,13.6382,7200.0
2005-06-10 15:55:00,28.59,28.66,28.57,28.58,42200.0,13.6335,13.6668,13.6239,13.6287,42200.0
2005-06-13 09:30:00,28.53,28.53,28.4,28.41,39000.0,13.6049,13.6049,13.5429,13.5476,39000.0
2005-06-13 09:35:00,28.41,28.41,28.31,28.31,6000.0,13.5476,13.5476,13.4999,13.4999,6000.0
2005-06-13 09:40:00,28.36,28.44,28.34,28.37,37800.0,13.5238,13.5619,13.5142,13.5286,37800.0
2005-06-13 09:45:00,28.36,28.39,28.34,28.38,29400.0,13.5238,13.5381,13.5142,13.5333,29400.0
2005-06-13 09:50:00,28.38,28.44,28.38,28.43,20000.0,13.5333,13.5619,13.5333,13.5572,20000.0
2005-06-13 09:55:00,28.43,28.45,28.43,28.43,5800.0,13.5572,13.5667,13.5572,13.5572,5800.0
2005-06-13 10:00:00,28.43,28.46,28.4,28.4,11800.0,13.5572,13.5715,13.5429,13.5429,11800.0
2005-06-13 10:05:00,28.41,28.42,28.38,28.39,14400.0,13.5476,13.5524,13.5333,13.5381,14400.0
2005-06-13 10:10:00,28.39,28.41,28.39,28.39,12200.0,13.5381,13.5476,13.5381,13.5381,12200.0
2005-06-13 10:15:00,28.38,28.4,28.21,28.4,2630400.0,13.5333,13.5429,13.4523,13.5429,2630400.0
2005-06-13 10:20:00,28.4,28.4,28.39,28.4,17000.0,13.5429,13.5429,13.5381,13.5429,17000.0
2005-06-13 10:25:00,28.4,28.4,28.35,28.36,14800.0,13.5429,13.5429,13.519,13.5238,14800.0
2005-06-13 10:30:00,28.35,28.42,28.35,28.41,31000.0,13.519,13.5524,13.519,13.5476,31000.0
2005-06-13 10:35:00,28.41,28.49,28.41,28.47,17200.0,13.5476,13.5858,13.5476,13.5762,17200.0
2005-06-13 10:40:00,28.47,28.51,28.46,28.48,32000.0,13.5762,13.5953,13.5715,13.581,32000.0
2005-06-13 10:45:00,28.48,28.5,28.47,28.49,26600.0,13.581,13.5905,13.5762,13.5858,26600.0
2005-06-13 10:50:00,28.49,28.51,28.49,28.51,9200.0,13.5858,13.5953,13.5858,13.5953,9200.0
2005-06-13 10:55:00,28.51,28.58,28.51,28.57,12200.0,13.5953,13.6287,13.5953,13.6239,12200.0
2005-06-13 11:00:00,28.59,28.61,28.55,28.56,17000.0,13.6335,13.643,13.6144,13.6192,17000.0
2005-06-13 11:05:00,28.56,28.65,28.55,28.64,25000.0,13.6192,13.6621,13.6144,13.6573,25000.0
2005-06-13 11:10:00,28.64,28.65,28.59,28.61,27400.0,13.6573,13.6621,13.6335,13.643,27400.0
2005-06-13 11:15:00,28.61,28.61,28.57,28.58,23800.0,13.643,13.643,13.6239,13.6287,23800.0
2005-06-13 11:20:00,28.58,28.64,28.58,28.64,11000.0,13.6287,13.6573,13.6287,13.6573,11000.0
2005-06-13 11:25:00,28.63,28.68,28.63,28.68,5600.0,13.6525,13.6764,13.6525,13.6764,5600.0
2005-06-13 11:30:00,28.68,28.68,28.67,28.68,9000.0,13.6764,13.6764,13.6716,13.6764,9000.0
2005-06-13 11:35:00,28.68,28.7,28.67,28.68,11000.0,13.6764,13.6859,13.6716,13.6764,11000.0
2005-06-13 11:40:00,28.69,28.71,28.67,28.7,11800.0,13.6812,13.6907,13.6716,13.6859,11800.0
2005-06-13 11:45:00,28.7,28.7,28.68,28.69,12000.0,13.6859,13.6859,13.6764,13.6812,12000.0
2005-06-13 11:50:00,28.68,28.68,28.68,28.68,5000.0,13.6764,13.6764,13.6764,13.6764,5000.0
2005-06-13 11:55:00,28.68,28.69,28.66,28.66,8000.0,13.6764,13.6812,13.6668,13.6668,8000.0
2005-06-13 12:00:00,28.67,28.69,28.67,28.67,8400.0,13.6716,13.6812,13.6716,13.6716,8400.0
2005-06-13 12:05:00,28.67,28.68,28.67,28.68,4200.0,13.6716,13.6764,13.6716,13.6764,4200.0
2005-06-13 12:10:00,28.67,28.68,28.64,28.64,3800.0,13.6716,13.6764,13.6573,13.6573,3800.0
2005-06-13 12:15:00,28.66,28.66,28.6,28.61,9800.0,13.6668,13.6668,13.6382,13.643,9800.0
2005-06-13 12:20:00,28.61,28.62,28.59,28.62,9000.0,13.643,13.6478,13.6335,13.6478,9000.0
2005-06-13 12:25:00,28.61,28.66,28.61,28.66,8800.0,13.643,13.6668,13.643,13.6668,8800.0
2005-06-13 12:30:00,28.67,28.68,28.67,28.68,6000.0,13.6716,13.6764,13.6716,13.6764,6000.0
2005-06-13 12:35:00,28.67,28.68,28.64,28.64,6200.0,13.6716,13.6764,13.6573,13.6573,6200.0
2005-06-13 12:40:00,28.64,28.65,28.61,28.65,9200.0,13.6573,13.6621,13.643,13.6621,9200.0
2005-06-13 12:45:00,28.65,28.67,28.65,28.65,8600.0,13.6621,13.6716,13.6621,13.6621,8600.0
2005-06-13 12:50:00,28.65,28.68,28.62,28.66,5800.0,13.6621,13.6764,13.6478,13.6668,5800.0
2005-06-13 12:55:00,28.66,28.66,28.65,28.65,1200.0,13.6668,13.6668,13.6621,13.6621,1200.0
2005-06-13 13:00:00,28.64,28.64,28.63,28.63,3400.0,13.6573,13.6573,13.6525,13.6525,3400.0
2005-06-13 13:05:00,28.63,28.65,28.63,28.64,9400.0,13.6525,13.6621,13.6525,13.6573,9400.0
2005-06-13 13:10:00,28.64,28.64,28.61,28.61,2000.0,13.6573,13.6573,13.643,13.643,2000.0
2005-06-13 13:15:00,28.62,28.62,28.61,28.61,6200.0,13.6478,13.6478,13.643,13.643,6200.0
2005-06-13 13:20:00,28.61,28.61,28.61,28.61,200.0,13.643,13.643,13.643,13.643,200.0
2005-06-13 13:25:00,28.61,28.64,28.6,28.61,11200.0,13.643,13.6573,13.6382,13.643,11200.0
2005-06-13 13:30:00,28.61,28.61,28.58,28.58,10400.0,13.643,13.643,13.6287,13.6287,10400.0
2005-06-13 13:35:00,28.58,28.58,28.54,28.54,9400.0,13.6287,13.6287,13.6096,13.6096,9400.0
2005-06-13 13:40:00,28.54,28.54,28.52,28.52,3600.0,13.6096,13.6096,13.6001,13.6001,3600.0
2005-06-13 13:45:00,28.52,28.52,28.48,28.48,4800.0,13.6001,13.6001,13.581,13.581,4800.0
2005-06-13 13:50:00,28.48,28.48,28.47,28.48,9400.0,13.581,13.581,13.5762,13.581,9400.0
2005-06-13 13:55:00,28.49,28.49,28.42,28.43,17600.0,13.5858,13.5858,13.5524,13.5572,17600.0
2005-06-13 14:00:00,28.43,28.45,28.4,28.41,13000.0,13.5572,13.5667,13.5429,13.5476,13000.0
2005-06-13 14:05:00,28.4,28.45,28.4,28.43,18200.0,13.5429,13.5667,13.5429,13.5572,18200.0
2005-06-13 14:10:00,28.43,28.45,28.42,28.42,41800.0,13.5572,13.5667,13.5524,13.5524,41800.0
2005-06-13 14:15:00,28.42,28.42,28.39,28.4,5800.0,13.5524,13.5524,13.5381,13.5429,5800.0
2005-06-13 14:20:00,28.38,28.39,28.38,28.38,4400.0,13.5333,13.5381,13.5333,13.5333,4400.0
2005-06-13 14:25:00,28.38,28.4,28.36,28.36,6200.0,13.5333,13.5429,13.5238,13.5238,6200.0
2005-06-13 14:30:00,28.36,28.39,28.34,28.39,16400.0,13.5238,13.5381,13.5142,13.5381,16400.0
2005-06-13 14:35:00,28.39,28.4,28.35,28.36,16200.0,13.5381,13.5429,13.519,13.5238,16200.0
2005-06-13 14:40:00,28.34,28.35,28.32,28.34,12200.0,13.5142,13.519,13.5047,13.5142,12200.0
2005-06-13 14:45:00,28.33,28.48,28.33,28.46,76200.0,13.5095,13.581,13.5095,13.5715,76200.0
2005-06-13 14:50:00,28.45,28.45,28.42,28.42,9400.0,13.5667,13.5667,13.5524,13.5524,9400.0
2005-06-13 14:55:00,28.42,28.45,28.41,28.43,19600.0,13.5524,13.5667,13.5476,13.5572,19600.0
2005-06-13 15:00:00,28.42,28.42,28.38,28.38,14200.0,13.5524,13.5524,13.5333,13.5333,14200.0
2005-06-13 15:05:00,28.37,28.37,28.33,28.33,24600.0,13.5286,13.5286,13.5095,13.5095,24600.0
2005-06-13 15:10:00,28.34,28.35,28.31,28.31,10400.0,13.5142,13.519,13.4999,13.4999,10400.0
2005-06-13 15:15:00,28.3,28.3,28.23,28.27,19600.0,13.4952,13.4952,13.4618,13.4809,19600.0
2005-06-13 15:20:00,28.25,28.27,28.23,28.24,19600.0,13.4713,13.4809,13.4618,13.4666,19600.0
2005-06-13 15:25:00,28.24,28.29,28.24,28.29,14000.0,13.4666,13.4904,13.4666,13.4904,14000.0
2005-06-13 15:30:00,28.29,28.3,28.26,28.28,13400.0,13.4904,13.4952,13.4761,13.4856,13400.0
2005-06-13 15:35:00,28.27,28.34,28.25,28.34,23800.0,13.4809,13.5142,13.4713,13.5142,23800.0
2005-06-13 15:40:00,28.33,28.33,28.32,28.33,5000.0,13.5095,13.5095,13.5047,13.5095,5000.0
2005-06-13 15:45:00,28.33,28.41,28.33,28.39,12400.0,13.5095,13.5476,13.5095,13.5381,12400.0
2005-06-13 15:50:00,28.4,28.42,28.4,28.41,14800.0,13.5429,13.5524,13.5429,13.5476,14800.0
2005-06-13 15:55:00,28.41,28.43,28.41,28.42,14800.0,13.5476,13.5572,13.5476,13.5524,14800.0
2005-06-14 09:30:00,28.47,28.47,28.41,28.42,25800.0,13.5762,13.5762,13.5476,13.5524,25800.0
2005-06-14 09:35:00,28.42,28.46,28.42,28.43,14000.0,13.5524,13.5715,13.5524,13.5572,14000.0
2005-06-14 09:40:00,28.42,28.44,28.37,28.4,74000.0,13.5524,13.5619,13.5286,13.5429,74000.0
2005-06-14 09:45:00,28.42,28.42,28.36,28.4,12000.0,13.5524,13.5524,13.5238,13.5429,12000.0
2005-06-14 09:50:00,28.42,28.43,28.39,28.39,19400.0,13.5524,13.5572,13.5381,13.5381,19400.0
2005-06-14 09:55:00,28.39,28.4,28.39,28.4,10400.0,13.5381,13.5429,13.5381,13.5429,10400.0
2005-06-14 10:00:00,28.4,28.4,28.35,28.36,7800.0,13.5429,13.5429,13.519,13.5238,7800.0
2005-06-14 10:05:00,28.35,28.35,28.32,28.35,9000.0,13.519,13.519,13.5047,13.519,9000.0
2005-06-14 10:10:00,28.35,28.36,28.32,28.33,11000.0,13.519,13.5238,13.5047,13.5095,11000.0
2005-06-14 10:15:00,28.34,28.34,28.32,28.33,6400.0,13.5142,13.5142,13.5047,13.5095,6400.0
2005-06-14 10:20:00,28.32,28.47,28.28,28.32,20400.0,13.5047,13.5762,13.4856,13.5047,20400.0
2005-06-14 10:25:00,28.33,28.35,28.32,28.33,5000.0,13.5095,13.519,13.5047,13.5095,5000.0
2005-06-14 10:30:00,28.33,28.34,28.27,28.33,50600.0,13.5095,13.5142,13.4809,13.5095,50600.0
2005-06-14 10:35:00,28.33,28.35,28.31,28.32,17600.0,13.5095,13.519,13.4999,13.5047,17600.0
2005-06-14 10:40:00,28.32,28.36,28.32,28.36,37800.0,13.5047,13.5238,13.5047,13.5238,37800.0
2005-06-14 10:45:00,28.36,28.37,28.35,28.36,23800.0,13.5238,13.5286,13.519,13.5238,23800.0
2005-06-14 10:50:00,28.35,28.35,28.3,28.33,23800.0,13.519,13.519,13.4952,13.5095,23800.0
2005-06-14 10:55:00,28.35,28.35,28.31,28.33,7600.0,13.519,13.519,13.4999,13.5095,7600.0
2005-06-14 11:00:00,28.34,28.37,28.33,28.37,6400.0,13.5142,13.5286,13.5095,13.5286,6400.0
2005-06-14 11:05:00,28.37,28.39,28.36,28.39,7000.0,13.5286,13.5381,13.5238,13.5381,7000.0
2005-06-14 11:10:00,28.39,28.39,28.37,28.37,3600.0,13.5381,13.5381,13.5286,13.5286,3600.0
2005-06-14 11:15:00,28.36,28.39,28.36,28.36,1400.0,13.5238,13.5381,13.5238,13.5238,1400.0
2005-06-14 11:20:00,28.38,28.38,28.35,28.35,3200.0,13.5333,13.5333,13.519,13.519,3200.0
2005-06-14 11:25:00,28.34,28.35,28.28,28.3,6200.0,13.5142,13.519,13.4856,13.4952,6200.0
2005-06-14 11:30:00,28.3,28.35,28.3,28.34,27200.0,13.4952,13.519,13.4952,13.5142,27200.0
2005-06-14 11:35:00,28.33,28.34,28.3,28.3,11600.0,13.5095,13.5142,13.4952,13.4952,11600.0
2005-06-14 11:40:00,28.32,28.34,28.32,28.32,4000.0,13.5047,13.5142,13.5047,13.5047,4000.0
2005-06-14 11:45:00,28.32,28.35,28.32,28.35,9600.0,13.5047,13.519,13.5047,13.519,9600.0
2005-06-14 11:50:00,28.34,28.35,28.32,28.34,17800.0,13.5142,13.519,13.5047,13.5142,17800.0
2005-06-14 11:55:00,28.34,28.35,28.34,28.34,13000.0,13.5142,13.519,13.5142,13.5142,13000.0
2005-06-14 12:00:00,28.34,28.35,28.33,28.34,4000.0,13.5142,13.519,13.5095,13.5142,4000.0
2005-06-14 12:05:00,28.34,28.34,28.33,28.33,4000.0,13.5142,13.5142,13.5095,13.5095,4000.0
2005-06-14 12:10:00,28.32,28.33,28.31,28.32,3200.0,13.5047,13.5095,13.4999,13.5047,3200.0
2005-06-14 12:15:00,28.33,28.33,28.32,28.33,2000.0,13.5095,13.5095,13.5047,13.5095,2000.0
2005-06-14 12:20:00,28.33,28.33,28.32,28.33,1600.0,13.5095,13.5095,13.5047,13.5095,1600.0
2005-06-14 12:25:00,28.34,28.34,28.32,28.32,2200.0,13.5142,13.5142,13.5047,13.5047,2200.0
2005-06-14 12:30:00,28.3,28.34,28.3,28.34,9200.0,13.4952,13.5142,13.4952,13.5142,9200.0
2005-06-14 12:35:00,28.34,28.34,28.32,28.33,3600.0,13.5142,13.5142,13.5047,13.5095,3600.0
2005-06-14 12:40:00,28.33,28.33,28.32,28.32,2600.0,13.5095,13.5095,13.5047,13.5047,2600.0
2005-06-14 12:45:00,28.32,28.32,28.31,28.32,3600.0,13.5047,13.5047,13.4999,13.5047,3600.0
2005-06-14 12:50:00,28.32,28.32,28.31,28.31,1800.0,13.5047,13.5047,13.4999,13.4999,1800.0
2005-06-14 12:55:00,28.31,28.32,28.31,28.32,600.0,13.4999,13.5047,13.4999,13.5047,600.0
2005-06-14 13:00:00,28.31,28.31,28.28,28.29,5800.0,13.4999,13.4999,13.4856,13.4904,5800.0
2005-06-14 13:05:00,28.29,28.31,28.29,28.3,4200.0,13.4904,13.4999,13.4904,13.4952,4200.0
2005-06-14 13:10:00,28.3,28.31,28.27,28.3,8000.0,13.4952,13.4999,13.4809,13.4952,8000.0
2005-06-14 13:15:00,28.3,28.31,28.29,28.31,3600.0,13.4952,13.4999,13.4904,13.4999,3600.0
2005-06-14 13:20:00,28.31,28.34,28.31,28.31,53600.0,13.4999,13.5142,13.4999,13.4999,53600.0
2005-06-14 13:25:00,28.3,28.31,28.29,28.31,4400.0,13.4952,13.4999,13.4904,13.4999,4400.0
2005-06-14 13:30:00,28.31,28.32,28.3,28.31,7800.0,13.4999,13.5047,13.4952,13.4999,7800.0
2005-06-14 13:35:00,28.32,28.32,28.31,28.32,2600.0,13.5047,13.5047,13.4999,13.5047,2600.0
2005-06-14 13:40:00,28.32,28.36,28.32,28.36,39200.0,13.5047,13.5238,13.5047,13.5238,39200.0
2005-06-14 13:45:00,28.36,28.41,28.36,28.41,14800.0,13.5238,13.5476,13.5238,13.5476,14800.0
2005-06-14 13:50:00,28.4,28.4,28.39,28.4,16600.0,13.5429,13.5429,13.5381,13.5429,16600.0
2005-06-14 13:55:00,28.4,28.43,28.4,28.43,33200.0,13.5429,13.5572,13.5429,13.5572,33200.0
2005-06-14 14:00:00,28.42,28.43,28.39,28.4,21200.0,13.5524,13.5572,13.5381,13.5429,21200.0
2005-06-14 14:05:00,28.39,28.41,28.36,28.36,8600.0,13.5381,13.5476,13.5238,13.5238,8600.0
2005-06-14 14:10:00,28.36,28.39,28.35,28.38,6400.0,13.5238,13.5381,13.519,13.5333,6400.0
2005-06-14 14:15:00,28.37,28.4,28.36,28.4,3800.0,13.5286,13.5429,13.5238,13.5429,3800.0
2005-06-14 14:20:00,28.41,28.42,28.36,28.36,8400.0,13.5476,13.5524,13.5238,13.5238,8400.0
2005-06-14 14:25:00,28.36,28.36,28.3,28.31,5000.0,13.5238,13.5238,13.4952,13.4999,5000.0
2005-06-14 14:30:00,28.31,28.33,28.28,28.33,6800.0,13.4999,13.5095,13.4856,13.5095,6800.0
2005-06-14 14:35:00,28.33,28.35,28.33,28.33,3000.0,13.5095,13.519,13.5095,13.5095,3000.0
2005-06-14 14:40:00,28.32,28.34,28.32,28.33,2600.0,13.5047,13.5142,13.5047,13.5095,2600.0
2005-06-14 14:45:00,28.33,28.35,28.3,28.33,7400.0,13.5095,13.519,13.4952,13.5095,7400.0
2005-06-14 14:50:00,28.33,28.35,28.31,28.32,5400.0,13.5095,13.519,13.4999,13.5047,5400.0
2005-06-14 14:55:00,28.32,28.35,28.31,28.35,4000.0,13.5047,13.519,13.4999,13.519,4000.0
2005-06-14 15:00:00,28.36,28.36,28.33,28.35,7600.0,13.5238,13.5238,13.5095,13.519,7600.0
2005-06-14 15:05:00,28.36,28.38,28.32,28.32,7000.0,13.5238,13.5333,13.5047,13.5047,7000.0
2005-06-14 15:10:00,28.34,28.34,28.3,28.33,9600.0,13.5142,13.5142,13.4952,13.5095,9600.0
2005-06-14 15:15:00,28.32,28.34,28.32,28.34,800.0,13.5047,13.5142,13.5047,13.5142,800.0
2005-06-14 15:20:00,28.33,28.33,28.32,28.32,7200.0,13.5095,13.5095,13.5047,13.5047,7200.0
2005-06-14 15:25:00,28.32,28.33,28.3,28.3,10200.0,13.5047,13.5095,13.4952,13.4952,10200.0
2005-06-14 15:30:00,28.31,28.31,28.28,28.28,7800.0,13.4999,13.4999,13.4856,13.4856,7800.0
2005-06-14 15:35:00,28.28,28.3,28.27,28.3,14800.0,13.4856,13.4952,13.4809,13.4952,14800.0
2005-06-14 15:40:00,28.3,28.31,28.29,28.29,20400.0,13.4952,13.4999,13.4904,13.4904,20400.0
2005-06-14 15:45:00,28.27,28.3,28.27,28.28,8000.0,13.4809,13.4952,13.4809,13.4856,8000.0
2005-06-14 15:50:00,28.28,28.31,28.27,28.29,15400.0,13.4856,13.4999,13.4809,13.4904,15400.0
2005-06-14 15:55:00,28.3,28.31,28.26,28.31,23200.0,13.4952,13.4999,13.4761,13.4999,23200.0
2005-06-15 09:30:00,28.32,28.32,28.27,28.27,17400.0,13.5047,13.5047,13.4809,13.4809,17400.0
2005-06-15 09:35:00,28.27,28.27,28.23,28.23,7600.0,13.4809,13.4809,13.4618,13.4618,7600.0
2005-06-15 09:40:00,28.22,28.27,28.22,28.27,19800.0,13.457,13.4809,13.457,13.4809,19800.0
2005-06-15 09:45:00,28.29,28.3,28.23,28.24,32600.0,13.4904,13.4952,13.4618,13.4666,32600.0
2005-06-15 09:50:00,28.25,28.25,28.2,28.21,23800.0,13.4713,13.4713,13.4475,13.4523,23800.0
2005-06-15 09:55:00,28.21,28.22,28.14,28.16,17200.0,13.4523,13.457,13.4189,13.4284,17200.0
2005-06-15 10:00:00,28.13,28.14,28.09,28.13,21000.0,13.4141,13.4189,13.395,13.4141,21000.0
2005-06-15 10:05:00,28.13,28.13,28.02,28.03,20600.0,13.4141,13.4141,13.3617,13.3664,20600.0
2005-06-15 10:10:00,28.03,28.03,27.99,28.01,15000.0,13.3664,13.3664,13.3473,13.3569,15000.0
2005-06-15 10:15:00,28.02,28.02,27.98,28.0,8800.0,13.3617,13.3617,13.3426,13.3521,8800.0
2005-06-15 10:20:00,28.0,28.0,27.91,27.93,20800.0,13.3521,13.3521,13.3092,13.3187,20800.0
2005-06-15 10:25:00,27.92,27.94,27.85,27.85,37000.0,13.314,13.3235,13.2806,13.2806,37000.0
2005-06-15 10:30:00,27.84,27.91,27.79,27.9,42200.0,13.2758,13.3092,13.252,13.3044,42200.0
2005-06-15 10:35:00,27.88,27.88,27.83,27.85,38000.0,13.2949,13.2949,13.2711,13.2806,38000.0
2005-06-15 10:40:00,27.85,27.85,27.8,27.8,30000.0,13.2806,13.2806,13.2567,13.2567,30000.0
2005-06-15 10:45:00,27.81,27.81,27.77,27.79,22000.0,13.2615,13.2615,13.2424,13.252,22000.0
2005-06-15 10:50:00,27.79,27.8,27.74,27.74,20800.0,13.252,13.2567,13.2281,13.2281,20800.0
2005-06-15 10:55:00,27.74,27.77,27.71,27.77,16800.0,13.2281,13.2424,13.2138,13.2424,16800.0
2005-06-15 11:00:00,27.79,27.79,27.74,27.75,12000.0,13.252,13.252,13.2281,13.2329,12000.0
2005-06-15 11:05:00,27.75,27.83,27.75,27.83,20800.0,13.2329,13.2711,13.2329,13.2711,20800.0
2005-06-15 11:10:00,27.83,27.86,27.8,27.85,25200.0,13.2711,13.2854,13.2567,13.2806,25200.0
2005-06-15 11:15:00,27.85,27.88,27.83,27.88,22600.0,13.2806,13.2949,13.2711,13.2949,22600.0
2005-06-15 11:20:00,27.88,27.96,27.88,27.93,15000.0,13.2949,13.333,13.2949,13.3187,15000.0
2005-06-15 11:25:00,27.94,27.95,27.92,27.93,9800.0,13.3235,13.3283,13.314,13.3187,9800.0
2005-06-15 11:30:00,27.93,27.95,27.93,27.95,3000.0,13.3187,13.3283,13.3187,13.3283,3000.0
2005-06-15 11:35:00,27.97,28.02,27.97,27.99,9800.0,13.3378,13.3617,13.3378,13.3473,9800.0
2005-06-15 11:40:00,27.99,28.0,27.98,28.0,2800.0,13.3473,13.3521,13.3426,13.3521,2800.0
2005-06-15 11:45:00,28.02,28.02,27.94,27.95,9600.0,13.3617,13.3617,13.3235,13.3283,9600.0
2005-06-15 11:50:00,27.93,27.96,27.93,27.96,6800.0,13.3187,13.333,13.3187,13.333,6800.0
2005-06-15 11:55:00,27.95,27.96,27.93,27.96,2800.0,13.3283,13.333,13.3187,13.333,2800.0
2005-06-15 12:00:00,27.98,28.0,27.97,28.0,6400.0,13.3426,13.3521,13.3378,13.3521,6400.0
2005-06-15 12:05:00,27.99,28.05,27.99,28.05,8000.0,13.3473,13.376,13.3473,13.376,8000.0
2005-06-15 12:10:00,28.05,28.07,28.05,28.06,15800.0,13.376,13.3855,13.376,13.3807,15800.0
2005-06-15 12:15:00,28.07,28.07,28.05,28.06,4000.0,13.3855,13.3855,13.376,13.3807,4000.0
2005-06-15 12:20:00,28.05,28.08,28.03,28.07,7000.0,13.376,13.3903,13.3664,13.3855,7000.0
2005-06-15 12:25:00,28.07,28.08,28.07,28.08,8200.0,13.3855,13.3903,13.3855,13.3903,8200.0
2005-06-15 12:30:00,28.08,28.12,28.08,28.11,14200.0,13.3903,13.4093,13.3903,13.4046,14200.0
2005-06-15 12:35:00,28.11,28.11,28.1,28.11,2000.0,13.4046,13.4046,13.3998,13.4046,2000.0
2005-06-15 12:40:00,28.11,28.11,28.11,28.11,1400.0,13.4046,13.4046,13.4046,13.4046,1400.0
2005-06-15 12:45:00,28.11,28.13,28.11,28.13,6600.0,13.4046,13.4141,13.4046,13.4141,6600.0
2005-06-15 12:50:00,28.13,28.13,28.1,28.11,8800.0,13.4141,13.4141,13.3998,13.4046,8800.0
2005-06-15 12:55:00,28.12,28.14,28.12,28.13,6400.0,13.4093,13.4189,13.4093,13.4141,6400.0
2005-06-15 13:00:00,28.14,28.19,28.13,28.19,23200.0,13.4189,13.4427,13.4141,13.4427,23200.0
2005-06-15 13:05:00,28.19,28.2,28.18,28.2,4200.0,13.4427,13.4475,13.438,13.4475,4200.0
2005-06-15 13:10:00,28.2,28.2,28.18,28.19,1800.0,13.4475,13.4475,13.438,13.4427,1800.0
2005-06-15 13:15:00,28.18,28.19,28.17,28.17,16600.0,13.438,13.4427,13.4332,13.4332,16600.0
2005-06-15 13:20:00,28.17,28.18,28.14,28.16,44000.0,13.4332,13.438,13.4189,13.4284,44000.0
2005-06-15 13:25:00,28.16,28.16,28.13,28.13,13200.0,13.4284,13.4284,13.4141,13.4141,13200.0
2005-06-15 13:30:00,28.14,28.16,28.13,28.15,36200.0,13.4189,13.4284,13.4141,13.4236,36200.0
2005-06-15 13:35:00,28.15,28.16,28.13,28.16,24200.0,13.4236,13.4284,13.4141,13.4284,24200.0
2005-06-15 13:40:00,28.16,28.17,28.14,28.15,9600.0,13.4284,13.4332,13.4189,13.4236,9600.0
2005-06-15 13:45:00,28.16,28.17,27.83,28.16,27200.0,13.4284,13.4332,13.2711,13.4284,27200.0
2005-06-15 13:50:00,28.15,28.18,28.14,28.18,46000.0,13.4236,13.438,13.4189,13.438,46000.0
2005-06-15 13:55:00,28.18,28.23,28.16,28.17,36000.0,13.438,13.4618,13.4284,13.4332,36000.0
2005-06-15 14:00:00,28.17,28.18,28.15,28.18,13600.0,13.4332,13.438,13.4236,13.438,13600.0
2005-06-15 14:05:00,28.18,28.19,28.17,28.19,12600.0,13.438,13.4427,13.4332,13.4427,12600.0
2005-06-15 14:10:00,28.18,28.19,28.17,28.17,10200.0,13.438,13.4427,13.4332,13.4332,10200.0
2005-06-15 14:15:00,28.17,28.28,28.17,28.26,25200.0,13.4332,13.4856,13.4332,13.4761,25200.0
2005-06-15 14:20:00,28.28,28.28,28.18,28.2,14200.0,13.4856,13.4856,13.438,13.4475,14200.0
2005-06-15 14:25:00,28.19,28.22,28.19,28.21,7200.0,13.4427,13.457,13.4427,13.4523,7200.0
2005-06-15 14:30:00,28.21,28.23,28.2,28.21,14800.0,13.4523,13.4618,13.4475,13.4523,14800.0
2005-06-15 14:35:00,28.21,28.23,28.2,28.22,8000.0,13.4523,13.4618,13.4475,13.457,8000.0
2005-06-15 14:40:00,28.21,28.21,28.2,28.2,14400.0,13.4523,13.4523,13.4475,13.4475,14400.0
2005-06-15 14:45:00,28.2,28.24,28.2,28.21,27200.0,13.4475,13.4666,13.4475,13.4523,27200.0
2005-06-15 14:50:00,28.21,28.26,28.18,28.18,27400.0,13.4523,13.4761,13.438,13.438,27400.0
2005-06-15 14:55:00,28.18,28.22,28.18,28.2,9200.0,13.438,13.457,13.438,13.4475,9200.0
2005-06-15 15:00:00,28.2,28.21,28.18,28.2,12800.0,13.4475,13.4523,13.438,13.4475,12800.0
2005-06-15 15:05:00,28.2,28.2,28.17,28.18,29600.0,13.4475,13.4475,13.4332,13.438,29600.0
2005-06-15 15:10:00,28.17,28.18,28.16,28.17,17400.0,13.4332,13.438,13.4284,13.4332,17400.0
2005-06-15 15:15:00,28.17,28.22,28.16,28.17,96800.0,13.4332,13.457,13.4284,13.4332,96800.0
2005-06-15 15:20:00,28.18,28.23,28.18,28.23,21000.0,13.438,13.4618,13.438,13.4618,21000.0
2005-06-15 15:25:00,28.25,28.25,28.23,28.25,10000.0,13.4713,13.4713,13.4618,13.4713,10000.0
2005-06-15 15:30:00,28.25,28.29,28.25,28.28,19600.0,13.4713,13.4904,13.4713,13.4856,19600.0
2005-06-15 15:35:00,28.29,28.3,28.22,28.24,29000.0,13.4904,13.4952,13.457,13.4666,29000.0
2005-06-15 15:40:00,28.25,28.32,28.25,28.31,15600.0,13.4713,13.5047,13.4713,13.4999,15600.0
2005-06-15 15:45:00,28.32,28.33,28.3,28.32,8800.0,13.5047,13.5095,13.4952,13.5047,8800.0
2005-06-15 15:50:00,28.31,28.34,28.3,28.33,11800.0,13.4999,13.5142,13.4952,13.5095,11800.0
2005-06-15 15:55:00,28.33,28.35,28.33,28.35,23200.0,13.5095,13.519,13.5095,13.519,23200.0
2005-06-16 09:30:00,28.2,28.28,28.2,28.28,22600.0,13.4475,13.4856,13.4475,13.4856,22600.0
2005-06-16 09:35:00,28.27,28.28,28.15,28.15,10600.0,13.4809,13.4856,13.4236,13.4236,10600.0
2005-06-16 09:40:00,28.18,28.18,28.11,28.13,7200.0,13.438,13.438,13.4046,13.4141,7200.0
2005-06-16 09:45:00,28.16,28.16,28.03,28.05,13600.0,13.4284,13.4284,13.3664,13.376,13600.0
2005-06-16 09:50:00,28.04,28.04,27.98,27.98,17400.0,13.3712,13.3712,13.3426,13.3426,17400.0
2005-06-16 09:55:00,27.97,28.06,27.96,28.05,19200.0,13.3378,13.3807,13.333,13.376,19200.0
2005-06-16 10:00:00,28.05,28.05,27.98,28.0,7800.0,13.376,13.376,13.3426,13.3521,7800.0
2005-06-16 10:05:00,28.0,28.0,27.98,27.99,19000.0,13.3521,13.3521,13.3426,13.3473,19000.0
2005-06-16 10:10:00,28.0,28.03,27.99,28.0,13000.0,13.3521,13.3664,13.3473,13.3521,13000.0
2005-06-16 10:15:00,28.0,28.09,28.0,28.09,14000.0,13.3521,13.395,13.3521,13.395,14000.0
2005-06-16 10:20:00,28.07,28.11,28.07,28.09,6400.0,13.3855,13.4046,13.3855,13.395,6400.0
2005-06-16 10:25:00,28.09,28.11,28.08,28.11,2800.0,13.395,13.4046,13.3903,13.4046,2800.0
2005-06-16 10:30:00,28.13,28.2,28.11,28.18,16000.0,13.4141,13.4475,13.4046,13.438,16000.0
2005-06-16 10:35:00,28.17,28.19,28.15,28.19,2800.0,13.4332,13.4427,13.4236,13.4427,2800.0
2005-06-16 10:40:00,28.19,28.23,28.18,28.21,6400.0,13.4427,13.4618,13.438,13.4523,6400.0
2005-06-16 10:45:00,28.18,28.19,28.15,28.15,3000.0,13.438,13.4427,13.4236,13.4236,3000.0
2005-06-16 10:50:00,28.15,28.15,28.04,28.04,6400.0,13.4236,13.4236,13.3712,13.3712,6400.0
2005-06-16 10:55:00,28.04,28.09,28.04,28.07,15400.0,13.3712,13.395,13.3712,13.3855,15400.0
2005-06-16 11:00:00,28.05,28.08,28.03,28.05,3400.0,13.376,13.3903,13.3664,13.376,3400.0
2005-06-16 11:05:00,28.05,28.05,28.02,28.02,2800.0,13.376,13.376,13.3617,13.3617,2800.0
2005-06-16 11:10:00,28.02,28.04,27.99,28.0,5000.0,13.3617,13.3712,13.3473,13.3521,5000.0
2005-06-16 11:15:00,28.0,28.01,27.99,27.99,5000.0,13.3521,13.3569,13.3473,13.3473,5000.0
2005-06-16 11:20:00,28.0,28.02,28.0,28.02,600.0,13.3521,13.3617,13.3521,13.3617,600.0
2005-06-16 11:25:00,28.02,28.02,27.99,27.99,3400.0,13.3617,13.3617,13.3473,13.3473,3400.0
2005-06-16 11:30:00,27.98,28.03,27.96,27.97,10800.0,13.3426,13.3664,13.333,13.3378,10800.0
2005-06-16 11:35:00,27.98,27.98,27.97,27.98,1000.0,13.3426,13.3426,13.3378,13.3426,1000.0
2005-06-16 11:40:00,27.98,27.98,27.95,27.97,2400.0,13.3426,13.3426,13.3283,13.3378,2400.0
2005-06-16 11:45:00,27.97,27.99,27.97,27.97,4800.0,13.3378,13.3473,13.3378,13.3378,4800.0
2005-06-16 11:50:00,27.97,27.97,27.95,27.96,2800.0,13.3378,13.3378,13.3283,13.333,2800.0
2005-06-16 11:55:00,27.96,27.96,27.94,27.94,2400.0,13.333,13.333,13.3235,13.3235,2400.0
2005-06-16 12:00:00,27.96,27.96,27.93,27.94,10400.0,13.333,13.333,13.3187,13.3235,10400.0
2005-06-16 12:05:00,27.95,27.97,27.93,27.93,4400.0,13.3283,13.3378,13.3187,13.3187,4400.0
2005-06-16 12:10:00,27.93,27.93,27.84,27.9,16400.0,13.3187,13.3187,13.2758,13.3044,16400.0
2005-06-16 12:15:00,27.91,27.91,27.89,27.91,2200.0,13.3092,13.3092,13.2997,13.3092,2200.0
2005-06-16 12:20:00,27.93,27.93,27.91,27.91,2800.0,13.3187,13.3187,13.3092,13.3092,2800.0
2005-06-16 12:25:00,27.92,27.93,27.92,27.93,800.0,13.314,13.3187,13.314,13.3187,800.0
2005-06-16 12:30:00,27.93,27.98,27.93,27.98,5400.0,13.3187,13.3426,13.3187,13.3426,5400.0
2005-06-16 12:35:00,27.99,28.03,27.99,28.02,6600.0,13.3473,13.3664,13.3473,13.3617,6600.0
2005-06-16 12:40:00,28.04,28.04,28.01,28.02,4400.0,13.3712,13.3712,13.3569,13.3617,4400.0
2005-06-16 12:45:00,27.98,28.02,27.98,27.99,6000.0,13.3426,13.3617,13.3426,13.3473,6000.0
2005-06-16 12:50:00,27.99,27.99,27.96,27.96,800.0,13.3473,13.3473,13.333,13.333,800.0
2005-06-16 12:55:00,27.96,28.0,27.96,28.0,2400.0,13.333,13.3521,13.333,13.3521,2400.0
2005-06-16 13:00:00,28.0,28.01,27.99,28.01,1800.0,13.3521,13.3569,13.3473,13.3569,1800.0
2005-06-16 13:05:00,28.02,28.02,28.02,28.02,400.0,13.3617,13.3617,13.3617,13.3617,400.0
2005-06-16 13:10:00,28.0,28.0,28.0,28.0,600.0,13.3521,13.3521,13.3521,13.3521,600.0
2005-06-16 13:15:00,28.0,28.04,28.0,28.04,1800.0,13.3521,13.3712,13.3521,13.3712,1800.0
2005-06-16 13:20:00,28.02,28.03,28.02,28.03,600.0,13.3617,13.3664,13.3617,13.3664,600.0
2005-06-16 13:25:00,28.02,28.02,28.01,28.02,1200.0,13.3617,13.3617,13.3569,13.3617,1200.0
2005-06-16 13:30:00,28.02,28.06,28.02,28.06,4800.0,13.3617,13.3807,13.3617,13.3807,4800.0
2005-06-16 13:35:00,28.05,28.06,28.02,28.03,6000.0,13.376,13.3807,13.3617,13.3664,6000.0
2005-06-16 13:40:00,28.02,28.02,28.02,28.02,1200.0,13.3617,13.3617,13.3617,13.3617,1200.0
2005-06-16 13:45:00,28.0,28.0,27.99,27.99,1800.0,13.3521,13.3521,13.3473,13.3473,1800.0
2005-06-16 13:50:00,27.98,27.98,27.94,27.95,5200.0,13.3426,13.3426,13.3235,13.3283,5200.0
2005-06-16 13:55:00,27.94,27.94,27.93,27.93,1200.0,13.3235,13.3235,13.3187,13.3187,1200.0
2005-06-16 14:00:00,27.93,27.93,27.91,27.93,8400.0,13.3187,13.3187,13.3092,13.3187,8400.0
2005-06-16 14:05:00,27.93,27.95,27.91,27.95,8600.0,13.3187,13.3283,13.3092,13.3283,8600.0
2005-06-16 14:10:00,27.94,27.94,27.89,27.89,12800.0,13.3235,13.3235,13.2997,13.2997,12800.0
2005-06-16 14:15:00,27.89,27.89,27.88,27.89,13200.0,13.2997,13.2997,13.2949,13.2997,13200.0
2005-06-16 14:20:00,27.89,27.89,27.88,27.89,13600.0,13.2997,13.2997,13.2949,13.2997,13600.0
2005-06-16 14:25:00,27.88,27.88,27.88,27.88,28200.0,13.2949,13.2949,13.2949,13.2949,28200.0
2005-06-16 14:30:00,27.88,27.88,27.87,27.88,27600.0,13.2949,13.2949,13.2901,13.2949,27600.0
2005-06-16 14:35:00,27.88,27.88,27.88,27.88,15600.0,13.2949,13.2949,13.2949,13.2949,15600.0
2005-06-16 14:40:00,27.87,27.9,27.87,27.89,23600.0,13.2901,13.3044,13.2901,13.2997,23600.0
2005-06-16 14:45:00,27.89,27.96,27.89,27.95,13400.0,13.2997,13.333,13.2997,13.3283,13400.0
2005-06-16 14:50:00,27.97,27.98,27.97,27.98,5600.0,13.3378,13.3426,13.3378,13.3426,5600.0
2005-06-16 14:55:00,27.98,27.99,27.97,27.99,2200.0,13.3426,13.3473,13.3378,13.3473,2200.0
2005-06-16 15:00:00,27.99,27.99,27.98,27.99,13800.0,13.3473,13.3473,13.3426,13.3473,13800.0
2005-06-16 15:05:00,27.98,27.99,27.95,27.98,33600.0,13.3426,13.3473,13.3283,13.3426,33600.0
2005-06-16 15:10:00,27.98,27.98,27.97,27.97,7000.0,13.3426,13.3426,13.3378,13.3378,7000.0
2005-06-16 15:15:00,27.98,28.0,27.97,27.97,2800.0,13.3426,13.3521,13.3378,13.3378,2800.0
2005-06-16 15:20:00,27.97,27.99,27.96,27.98,7600.0,13.3378,13.3473,13.333,13.3426,7600.0
2005-06-16 15:25:00,27.99,28.02,27.99,28.01,6000.0,13.3473,13.3617,13.3473,13.3569,6000.0
2005-06-16 15:30:00,28.0,28.0,27.99,27.99,37200.0,13.3521,13.3521,13.3473,13.3473,37200.0
2005-06-16 15:35:00,27.98,27.99,27.95,27.96,32200.0,13.3426,13.3473,13.3283,13.333,32200.0
2005-06-16 15:40:00,27.98,27.98,27.92,27.92,24800.0,13.3426,13.3426,13.314,13.314,24800.0
2005-06-16 15:45:00,27.92,27.97,27.92,27.93,31400.0,13.314,13.3378,13.314,13.3187,31400.0
2005-06-16 15:50:00,27.96,28.0,27.96,27.99,17600.0,13.333,13.3521,13.333,13.3473,17600.0
2005-06-16 15:55:00,27.98,27.99,27.92,27.95,68600.0,13.3426,13.3473,13.314,13.3283,68600.0
2005-06-17 09:30:00,28.13,28.16,28.08,28.1,548200.0,13.4141,13.4284,13.3903,13.3998,548200.0
2005-06-17 09:35:00,28.1,28.11,28.04,28.05,10800.0,13.3998,13.4046,13.3712,13.376,10800.0
2005-06-17 09:40:00,28.0,28.07,28.0,28.04,20400.0,13.3521,13.3855,13.3521,13.3712,20400.0
2005-06-17 09:45:00,28.04,28.11,28.04,28.11,10800.0,13.3712,13.4046,13.3712,13.4046,10800.0
2005-06-17 09:50:00,28.13,28.15,28.04,28.05,22400.0,13.4141,13.4236,13.3712,13.376,22400.0
2005-06-17 09:55:00,28.06,28.1,28.06,28.1,23600.0,13.3807,13.3998,13.3807,13.3998,23600.0
2005-06-17 10:00:00,28.11,28.11,28.07,28.08,14000.0,13.4046,13.4046,13.3855,13.3903,14000.0
2005-06-17 10:05:00,28.07,28.09,28.05,28.09,14000.0,13.3855,13.395,13.376,13.395,14000.0
2005-06-17 10:10:00,28.09,28.13,28.06,28.13,20200.0,13.395,13.4141,13.3807,13.4141,20200.0
2005-06-17 10:15:00,28.13,28.16,28.11,28.15,9200.0,13.4141,13.4284,13.4046,13.4236,9200.0
2005-06-17 10:20:00,28.16,28.21,28.15,28.21,7400.0,13.4284,13.4523,13.4236,13.4523,7400.0
2005-06-17 10:25:00,28.21,28.23,28.2,28.21,10000.0,13.4523,13.4618,13.4475,13.4523,10000.0
2005-06-17 10:30:00,28.22,28.26,28.21,28.26,11200.0,13.457,13.4761,13.4523,13.4761,11200.0
2005-06-17 10:35:00,28.27,28.28,28.23,28.24,23600.0,13.4809,13.4856,13.4618,13.4666,23600.0
2005-06-17 10:40:00,28.22,28.23,28.19,28.2,20400.0,13.457,13.4618,13.4427,13.4475,20400.0
2005-06-17 10:45:00,28.21,28.21,28.18,28.2,22200.0,13.4523,13.4523,13.438,13.4475,22200.0
2005-06-17 10:50:00,28.2,28.24,28.16,28.17,31000.0,13.4475,13.4666,13.4284,13.4332,31000.0
2005-06-17 10:55:00,28.17,28.17,28.16,28.17,26000.0,13.4332,13.4332,13.4284,13.4332,26000.0
2005-06-17 11:00:00,28.17,28.21,28.17,28.18,23600.0,13.4332,13.4523,13.4332,13.438,23600.0
2005-06-17 11:05:00,28.18,28.23,28.18,28.22,32000.0,13.438,13.4618,13.438,13.457,32000.0
2005-06-17 11:10:00,28.22,28.25,28.21,28.22,8200.0,13.457,13.4713,13.4523,13.457,8200.0
2005-06-17 11:15:00,28.21,28.25,28.2,28.21,13200.0,13.4523,13.4713,13.4475,13.4523,13200.0
2005-06-17 11:20:00,28.22,28.24,28.2,28.23,13400.0,13.457,13.4666,13.4475,13.4618,13400.0
2005-06-17 11:25:00,28.23,28.24,28.21,28.23,6600.0,13.4618,13.4666,13.4523,13.4618,6600.0
2005-06-17 11:30:00,28.22,28.24,28.21,28.22,20400.0,13.457,13.4666,13.4523,13.457,20400.0
2005-06-17 11:35:00,28.21,28.22,28.16,28.18,19400.0,13.4523,13.457,13.4284,13.438,19400.0
2005-06-17 11:40:00,28.17,28.18,28.16,28.16,11400.0,13.4332,13.438,13.4284,13.4284,11400.0
2005-06-17 11:45:00,28.17,28.18,28.15,28.15,19400.0,13.4332,13.438,13.4236,13.4236,19400.0
2005-06-17 11:50:00,28.15,28.17,28.15,28.17,16800.0,13.4236,13.4332,13.4236,13.4332,16800.0
2005-06-17 11:55:00,28.17,28.18,28.16,28.18,7000.0,13.4332,13.438,13.4284,13.438,7000.0
2005-06-17 12:00:00,28.18,28.18,28.17,28.18,8000.0,13.438,13.438,13.4332,13.438,8000.0
2005-06-17 12:05:00,28.19,28.2,28.18,28.2,13200.0,13.4427,13.4475,13.438,13.4475,13200.0
2005-06-17 12:10:00,28.2,28.2,28.19,28.2,13200.0,13.4475,13.4475,13.4427,13.4475,13200.0
2005-06-17 12:15:00,28.19,28.21,28.19,28.2,13400.0,13.4427,13.4523,13.4427,13.4475,13400.0
2005-06-17 12:20:00,28.2,28.23,28.2,28.23,12400.0,13.4475,13.4618,13.4475,13.4618,12400.0
2005-06-17 12:25:00,28.23,28.24,28.23,28.24,20800.0,13.4618,13.4666,13.4618,13.4666,20800.0
2005-06-17 12:30:00,28.24,28.29,28.24,28.25,24800.0,13.4666,13.4904,13.4666,13.4713,24800.0
2005-06-17 12:35:00,28.26,28.28,28.26,28.28,2400.0,13.4761,13.4856,13.4761,13.4856,2400.0
2005-06-17 12:40:00,28.29,28.32,28.29,28.31,14200.0,13.4904,13.5047,13.4904,13.4999,14200.0
2005-06-17 12:45:00,28.32,28.32,28.31,28.31,13400.0,13.5047,13.5047,13.4999,13.4999,13400.0
2005-06-17 12:50:00,28.3,28.31,28.3,28.31,9200.0,13.4952,13.4999,13.4952,13.4999,9200.0
2005-06-17 12:55:00,28.31,28.31,28.31,28.31,3200.0,13.4999,13.4999,13.4999,13.4999,3200.0
2005-06-17 13:00:00,28.31,28.32,28.31,28.32,10800.0,13.4999,13.5047,13.4999,13.5047,10800.0
2005-06-17 13:05:00,28.3,28.34,28.3,28.34,27400.0,13.4952,13.5142,13.4952,13.5142,27400.0
2005-06-17 13:10:00,28.34,28.37,28.31,28.37,16600.0,13.5142,13.5286,13.4999,13.5286,16600.0
2005-06-17 13:15:00,28.37,28.38,28.35,28.36,20000.0,13.5286,13.5333,13.519,13.5238,20000.0
2005-06-17 13:20:00,28.37,28.4,28.37,28.39,15600.0,13.5286,13.5429,13.5286,13.5381,15600.0
2005-06-17 13:25:00,28.39,28.39,28.36,28.39,11400.0,13.5381,13.5381,13.5238,13.5381,11400.0
2005-06-17 13:30:00,28.4,28.4,28.38,28.4,12400.0,13.5429,13.5429,13.5333,13.5429,12400.0
2005-06-17 13:35:00,28.4,28.42,28.38,28.41,8200.0,13.5429,13.5524,13.5333,13.5476,8200.0
2005-06-17 13:40:00,28.4,28.42,28.4,28.4,13000.0,13.5429,13.5524,13.5429,13.5429,13000.0
2005-06-17 13:45:00,28.4,28.4,28.38,28.39,16400.0,13.5429,13.5429,13.5333,13.5381,16400.0
2005-06-17 13:50:00,28.4,28.49,28.4,28.49,39600.0,13.5429,13.5858,13.5429,13.5858,39600.0
2005-06-17 13:55:00,28.5,28.5,28.48,28.5,43000.0,13.5905,13.5905,13.581,13.5905,43000.0
2005-06-17 14:00:00,28.51,28.52,28.5,28.5,28200.0,13.5953,13.6001,13.5905,13.5905,28200.0
2005-06-17 14:05:00,28.52,28.59,28.52,28.57,34800.0,13.6001,13.6335,13.6001,13.6239,34800.0
2005-06-17 14:10:00,28.58,28.59,28.54,28.57,24800.0,13.6287,13.6335,13.6096,13.6239,24800.0
2005-06-17 14:15:00,28.58,28.59,28.56,28.58,22400.0,13.6287,13.6335,13.6192,13.6287,22400.0
2005-06-17 14:20:00,28.58,28.6,28.57,28.59,20400.0,13.6287,13.6382,13.6239,13.6335,20400.0
2005-06-17 14:25:00,28.59,28.59,28.55,28.55,22200.0,13.6335,13.6335,13.6144,13.6144,22200.0
2005-06-17 14:30:00,28.54,28.57,28.53,28.57,19400.0,13.6096,13.6239,13.6049,13.6239,19400.0
2005-06-17 14:35:00,28.57,28.58,28.56,28.57,11400.0,13.6239,13.6287,13.6192,13.6239,11400.0
2005-06-17 14:40:00,28.58,28.59,28.56,28.57,12400.0,13.6287,13.6335,13.6192,13.6239,12400.0
2005-06-17 14:45:00,28.57,28.58,28.54,28.55,18200.0,13.6239,13.6287,13.6096,13.6144,18200.0
2005-06-17 14:50:00,28.55,28.55,28.54,28.54,23000.0,13.6144,13.6144,13.6096,13.6096,23000.0
2005-06-17 14:55:00,28.53,28.56,28.53,28.55,20400.0,13.6049,13.6192,13.6049,13.6144,20400.0
2005-06-17 15:00:00,28.56,28.59,28.56,28.59,24800.0,13.6192,13.6335,13.6192,13.6335,24800.0
2005-06-17 15:05:00,28.59,28.61,28.59,28.6,17800.0,13.6335,13.643,13.6335,13.6382,17800.0
2005-06-17 15:10:00,28.6,28.61,28.56,28.61,23600.0,13.6382,13.643,13.6192,13.643,23600.0
2005-06-17 15:15:00,28.62,28.66,28.61,28.64,74200.0,13.6478,13.6668,13.643,13.6573,74200.0
2005-06-17 15:20:00,28.64,28.71,28.64,28.7,56600.0,13.6573,13.6907,13.6573,13.6859,56600.0
2005-06-17 15:25:00,28.7,28.73,28.7,28.73,50800.0,13.6859,13.7002,13.6859,13.7002,50800.0
2005-06-17 15:30:00,28.72,28.73,28.69,28.71,51600.0,13.6955,13.7002,13.6812,13.6907,51600.0
2005-06-17 15:35:00,28.7,28.7,28.66,28.66,23400.0,13.6859,13.6859,13.6668,13.6668,23400.0
2005-06-17 15:40:00,28.66,28.71,28.66,28.69,40000.0,13.6668,13.6907,13.6668,13.6812,40000.0
2005-06-17 15:45:00,28.69,28.69,28.61,28.61,70000.0,13.6812,13.6812,13.643,13.643,70000.0
2005-06-17 15:50:00,28.61,28.61,28.59,28.59,34000.0,13.643,13.643,13.6335,13.6335,34000.0
2005-06-17 15:55:00,28.59,28.61,28.58,28.61,81600.0,13.6335,13.643,13.6287,13.643,81600.0
2005-06-20 09:30:00,28.57,28.57,28.36,28.37,57600.0,13.6239,13.6239,13.5238,13.5286,57600.0
2005-06-20 09:35:00,28.39,28.4,28.35,28.4,26400.0,13.5381,13.5429,13.519,13.5429,26400.0
2005-06-20 09:40:00,28.39,28.4,28.34,28.34,15600.0,13.5381,13.5429,13.5142,13.5142,15600.0
2005-06-20 09:45:00,28.34,28.34,28.29,28.29,25600.0,13.5142,13.5142,13.4904,13.4904,25600.0
2005-06-20 09:50:00,28.29,28.32,28.27,28.3,34200.0,13.4904,13.5047,13.4809,13.4952,34200.0
2005-06-20 09:55:00,28.3,28.39,28.28,28.38,49200.0,13.4952,13.5381,13.4856,13.5333,49200.0
2005-06-20 10:00:00,28.38,28.42,28.33,28.4,40800.0,13.5333,13.5524,13.5095,13.5429,40800.0
2005-06-20 10:05:00,28.39,28.44,28.34,28.41,35400.0,13.5381,13.5619,13.5142,13.5476,35400.0
2005-06-20 10:10:00,28.41,28.42,28.39,28.41,18800.0,13.5476,13.5524,13.5381,13.5476,18800.0
2005-06-20 10:15:00,28.41,28.42,28.39,28.4,110000.0,13.5476,13.5524,13.5381,13.5429,110000.0
2005-06-20 10:20:00,28.4,28.4,28.35,28.35,10200.0,13.5429,13.5429,13.519,13.519,10200.0
2005-06-20 10:25:00,28.35,28.35,28.34,28.34,19000.0,13.519,13.519,13.5142,13.5142,19000.0
2005-06-20 10:30:00,28.35,28.36,28.33,28.33,15000.0,13.519,13.5238,13.5095,13.5095,15000.0
2005-06-20 10:35:00,28.33,28.4,28.33,28.39,31400.0,13.5095,13.5429,13.5095,13.5381,31400.0
2005-06-20 10:40:00,28.39,28.39,28.36,28.38,16800.0,13.5381,13.5381,13.5238,13.5333,16800.0
2005-06-20 10:45:00,28.37,28.38,28.36,28.38,13400.0,13.5286,13.5333,13.5238,13.5333,13400.0
2005-06-20 10:50:00,28.38,28.38,28.35,28.35,12800.0,13.5333,13.5333,13.519,13.519,12800.0
2005-06-20 10:55:00,28.36,28.38,28.36,28.38,51600.0,13.5238,13.5333,13.5238,13.5333,51600.0
2005-06-20 11:00:00,28.38,28.41,28.36,28.38,26200.0,13.5333,13.5476,13.5238,13.5333,26200.0
2005-06-20 11:05:00,28.39,28.4,28.35,28.36,15000.0,13.5381,13.5429,13.519,13.5238,15000.0
2005-06-20 11:10:00,28.36,28.38,28.36,28.36,2800.0,13.5238,13.5333,13.5238,13.5238,2800.0
2005-06-20 11:15:00,28.36,28.36,28.36,28.36,1600.0,13.5238,13.5238,13.5238,13.5238,1600.0
2005-06-20 11:20:00,28.36,28.36,28.35,28.35,10200.0,13.5238,13.5238,13.519,13.519,10200.0
2005-06-20 11:25:00,28.35,28.36,28.34,28.35,21800.0,13.519,13.5238,13.5142,13.519,21800.0
2005-06-20 11:30:00,28.36,28.36,28.33,28.33,4600.0,13.5238,13.5238,13.5095,13.5095,4600.0
2005-06-20 11:35:00,28.32,28.33,28.31,28.32,6800.0,13.5047,13.5095,13.4999,13.5047,6800.0
2005-06-20 11:40:00,28.32,28.33,28.31,28.32,5400.0,13.5047,13.5095,13.4999,13.5047,5400.0
2005-06-20 11:45:00,28.31,28.32,28.29,28.29,13400.0,13.4999,13.5047,13.4904,13.4904,13400.0
2005-06-20 11:50:00,28.29,28.3,28.29,28.29,14400.0,13.4904,13.4952,13.4904,13.4904,14400.0
2005-06-20 11:55:00,28.29,28.35,28.28,28.31,16400.0,13.4904,13.519,13.4856,13.4999,16400.0
2005-06-20 12:00:00,28.32,28.36,28.32,28.34,10400.0,13.5047,13.5238,13.5047,13.5142,10400.0
2005-06-20 12:05:00,28.34,28.36,28.34,28.36,3600.0,13.5142,13.5238,13.5142,13.5238,3600.0
2005-06-20 12:10:00,28.36,28.36,28.35,28.36,9600.0,13.5238,13.5238,13.519,13.5238,9600.0
2005-06-20 12:15:00,28.36,28.43,28.36,28.43,19400.0,13.5238,13.5572,13.5238,13.5572,19400.0
2005-06-20 12:20:00,28.42,28.42,28.39,28.4,8600.0,13.5524,13.5524,13.5381,13.5429,8600.0
2005-06-20 12:25:00,28.4,28.42,28.37,28.38,15600.0,13.5429,13.5524,13.5286,13.5333,15600.0
2005-06-20 12:30:00,28.39,28.43,28.39,28.42,14400.0,13.5381,13.5572,13.5381,13.5524,14400.0
2005-06-20 12:35:00,28.42,28.45,28.42,28.45,13800.0,13.5524,13.5667,13.5524,13.5667,13800.0
2005-06-20 12:40:00,28.46,28.47,28.44,28.45,9400.0,13.5715,13.5762,13.5619,13.5667,9400.0
2005-06-20 12:45:00,28.44,28.45,28.44,28.45,6800.0,13.5619,13.5667,13.5619,13.5667,6800.0
2005-06-20 12:50:00,28.45,28.46,28.43,28.43,18000.0,13.5667,13.5715,13.5572,13.5572,18000.0
2005-06-20 12:55:00,28.45,28.45,28.45,28.45,6400.0,13.5667,13.5667,13.5667,13.5667,6400.0
2005-06-20 13:00:00,28.44,28.45,28.42,28.43,9600.0,13.5619,13.5667,13.5524,13.5572,9600.0
2005-06-20 13:05:00,28.43,28.44,28.4,28.43,27200.0,13.5572,13.5619,13.5429,13.5572,27200.0
2005-06-20 13:10:00,28.42,28.42,28.36,28.39,27800.0,13.5524,13.5524,13.5238,13.5381,27800.0
2005-06-20 13:15:00,28.38,28.38,28.31,28.31,23200.0,13.5333,13.5333,13.4999,13.4999,23200.0
2005-06-20 13:20:00,28.31,28.39,28.3,28.38,49600.0,13.4999,13.5381,13.4952,13.5333,49600.0
2005-06-20 13:25:00,28.38,28.39,28.37,28.39,3200.0,13.5333,13.5381,13.5286,13.5381,3200.0
2005-06-20 13:30:00,28.4,28.41,28.4,28.41,7200.0,13.5429,13.5476,13.5429,13.5476,7200.0
2005-06-20 13:35:00,28.42,28.45,28.42,28.45,5000.0,13.5524,13.5667,13.5524,13.5667,5000.0
2005-06-20 13:40:00,28.45,28.49,28.43,28.45,17800.0,13.5667,13.5858,13.5572,13.5667,17800.0
2005-06-20 13:45:00,28.43,28.43,28.43,28.43,7600.0,13.5572,13.5572,13.5572,13.5572,7600.0
2005-06-20 13:50:00,28.43,28.47,28.43,28.47,24000.0,13.5572,13.5762,13.5572,13.5762,24000.0
2005-06-20 13:55:00,28.47,28.49,28.46,28.49,23200.0,13.5762,13.5858,13.5715,13.5858,23200.0
2005-06-20 14:00:00,28.49,28.49,28.47,28.47,5000.0,13.5858,13.5858,13.5762,13.5762,5000.0
2005-06-20 14:05:00,28.47,28.47,28.46,28.46,5000.0,13.5762,13.5762,13.5715,13.5715,5000.0
2005-06-20 14:10:00,28.44,28.47,28.44,28.46,5800.0,13.5619,13.5762,13.5619,13.5715,5800.0
2005-06-20 14:15:00,28.46,28.46,28.45,28.45,9200.0,13.5715,13.5715,13.5667,13.5667,9200.0
2005-06-20 14:20:00,28.47,28.47,28.46,28.46,3000.0,13.5762,13.5762,13.5715,13.5715,3000.0
2005-06-20 14:25:00,28.46,28.48,28.45,28.48,8800.0,13.5715,13.581,13.5667,13.581,8800.0
2005-06-20 14:30:00,28.46,28.49,28.46,28.48,35000.0,13.5715,13.5858,13.5715,13.581,35000.0
2005-06-20 14:35:00,28.48,28.54,28.48,28.49,31800.0,13.581,13.6096,13.581,13.5858,31800.0
2005-06-20 14:40:00,28.49,28.5,28.47,28.47,20800.0,13.5858,13.5905,13.5762,13.5762,20800.0
2005-06-20 14:45:00,28.48,28.52,28.48,28.52,16800.0,13.581,13.6001,13.581,13.6001,16800.0
2005-06-20 14:50:00,28.53,28.53,28.48,28.48,11800.0,13.6049,13.6049,13.581,13.581,11800.0
2005-06-20 14:55:00,28.48,28.5,28.48,28.5,11400.0,13.581,13.5905,13.581,13.5905,11400.0
2005-06-20 15:00:00,28.5,28.5,28.48,28.48,15000.0,13.5905,13.5905,13.581,13.581,15000.0
2005-06-20 15:05:00,28.5,28.54,28.5,28.54,42400.0,13.5905,13.6096,13.5905,13.6096,42400.0
2005-06-20 15:10:00,28.54,28.56,28.52,28.55,24600.0,13.6096,13.6192,13.6001,13.6144,24600.0
2005-06-20 15:15:00,28.55,28.6,28.54,28.6,28800.0,13.6144,13.6382,13.6096,13.6382,28800.0
2005-06-20 15:20:00,28.59,28.6,28.57,28.57,16600.0,13.6335,13.6382,13.6239,13.6239,16600.0
2005-06-20 15:25:00,28.58,28.59,28.56,28.59,19800.0,13.6287,13.6335,13.6192,13.6335,19800.0
2005-06-20 15:30:00,28.59,28.61,28.54,28.59,32400.0,13.6335,13.643,13.6096,13.6335,32400.0
2005-06-20 15:35:00,28.6,28.6,28.57,28.57,19600.0,13.6382,13.6382,13.6239,13.6239,19600.0
2005-06-20 15:40:00,28.57,28.58,28.57,28.57,25600.0,13.6239,13.6287,13.6239,13.6239,25600.0
2005-06-20 15:45:00,28.56,28.61,28.54,28.54,36000.0,13.6192,13.643,13.6096,13.6096,36000.0
2005-06-20 15:50:00,28.54,28.58,28.53,28.57,28200.0,13.6096,13.6287,13.6049,13.6239,28200.0
2005-06-20 15:55:00,28.57,28.58,28.54,28.56,34600.0,13.6239,13.6287,13.6096,13.6192,34600.0
2005-06-21 09:30:00,28.62,28.64,28.58,28.64,22800.0,13.6478,13.6573,13.6287,13.6573,22800.0
2005-06-21 09:35:00,28.64,28.68,28.63,28.66,4000.0,13.6573,13.6764,13.6525,13.6668,4000.0
2005-06-21 09:40:00,28.64,28.73,28.64,28.72,28400.0,13.6573,13.7002,13.6573,13.6955,28400.0
2005-06-21 09:45:00,28.73,28.75,28.71,28.73,30200.0,13.7002,13.7098,13.6907,13.7002,30200.0
2005-06-21 09:50:00,28.73,28.77,28.71,28.72,16800.0,13.7002,13.7193,13.6907,13.6955,16800.0
2005-06-21 09:55:00,28.72,28.72,28.61,28.64,9800.0,13.6955,13.6955,13.643,13.6573,9800.0
2005-06-21 10:00:00,28.61,28.67,28.57,28.67,21600.0,13.643,13.6716,13.6239,13.6716,21600.0
2005-06-21 10:05:00,28.67,28.67,28.58,28.66,16400.0,13.6716,13.6716,13.6287,13.6668,16400.0
2005-06-21 10:10:00,28.64,28.67,28.63,28.65,16000.0,13.6573,13.6716,13.6525,13.6621,16000.0
2005-06-21 10:15:00,28.62,28.66,28.6,28.64,14800.0,13.6478,13.6668,13.6382,13.6573,14800.0
2005-06-21 10:20:00,28.64,28.67,28.63,28.63,9800.0,13.6573,13.6716,13.6525,13.6525,9800.0
2005-06-21 10:25:00,28.63,28.69,28.63,28.68,13800.0,13.6525,13.6812,13.6525,13.6764,13800.0
2005-06-21 10:30:00,28.68,28.7,28.65,28.65,13200.0,13.6764,13.6859,13.6621,13.6621,13200.0
2005-06-21 10:35:00,28.66,28.7,28.65,28.66,8200.0,13.6668,13.6859,13.6621,13.6668,8200.0
2005-06-21 10:40:00,28.66,28.71,28.66,28.68,16800.0,13.6668,13.6907,13.6668,13.6764,16800.0
2005-06-21 10:45:00,28.68,28.68,28.66,28.66,5000.0,13.6764,13.6764,13.6668,13.6668,5000.0
2005-06-21 10:50:00,28.66,28.67,28.64,28.64,9600.0,13.6668,13.6716,13.6573,13.6573,9600.0
2005-06-21 10:55:00,28.64,28.65,28.63,28.64,8600.0,13.6573,13.6621,13.6525,13.6573,8600.0
2005-06-21 11:00:00,28.64,28.66,28.64,28.65,4200.0,13.6573,13.6668,13.6573,13.6621,4200.0
2005-06-21 11:05:00,28.64,28.67,28.64,28.67,4200.0,13.6573,13.6716,13.6573,13.6716,4200.0
2005-06-21 11:10:00,28.66,28.67,28.66,28.67,2200.0,13.6668,13.6716,13.6668,13.6716,2200.0
2005-06-21 11:15:00,28.67,28.68,28.66,28.68,2600.0,13.6716,13.6764,13.6668,13.6764,2600.0
2005-06-21 11:20:00,28.68,28.68,28.63,28.63,13000.0,13.6764,13.6764,13.6525,13.6525,13000.0
2005-06-21 11:25:00,28.63,28.63,28.61,28.61,24200.0,13.6525,13.6525,13.643,13.643,24200.0
2005-06-21 11:30:00,28.61,28.61,28.6,28.6,4200.0,13.643,13.643,13.6382,13.6382,4200.0
2005-06-21 11:35:00,28.6,28.62,28.6,28.62,1800.0,13.6382,13.6478,13.6382,13.6478,1800.0
2005-06-21 11:40:00,28.63,28.65,28.63,28.65,52000.0,13.6525,13.6621,13.6525,13.6621,52000.0
2005-06-21 11:45:00,28.64,28.64,28.62,28.64,5200.0,13.6573,13.6573,13.6478,13.6573,5200.0
2005-06-21 11:50:00,28.64,28.67,28.64,28.67,2600.0,13.6573,13.6716,13.6573,13.6716,2600.0
2005-06-21 11:55:00,28.67,28.67,28.67,28.67,0.0,13.6716,13.6716,13.6716,13.6716,0.0
2005-06-21 12:00:00,28.65,28.67,28.65,28.66,3000.0,13.6621,13.6716,13.6621,13.6668,3000.0
2005-06-21 12:05:00,28.65,28.65,28.64,28.65,2000.0,13.6621,13.6621,13.6573,13.6621,2000.0
2005-06-21 12:10:00,28.65,28.65,28.63,28.64,9400.0,13.6621,13.6621,13.6525,13.6573,9400.0
2005-06-21 12:15:00,28.65,28.65,28.61,28.63,5400.0,13.6621,13.6621,13.643,13.6525,5400.0
2005-06-21 12:20:00,28.62,28.64,28.61,28.63,5400.0,13.6478,13.6573,13.643,13.6525,5400.0
2005-06-21 12:25:00,28.63,28.64,28.62,28.63,5400.0,13.6525,13.6573,13.6478,13.6525,5400.0
2005-06-21 12:30:00,28.62,28.64,28.62,28.64,3600.0,13.6478,13.6573,13.6478,13.6573,3600.0
2005-06-21 12:35:00,28.63,28.63,28.61,28.61,2000.0,13.6525,13.6525,13.643,13.643,2000.0
2005-06-21 12:40:00,28.63,28.64,28.63,28.64,3000.0,13.6525,13.6573,13.6525,13.6573,3000.0
2005-06-21 12:45:00,28.63,28.63,28.63,28.63,1800.0,13.6525,13.6525,13.6525,13.6525,1800.0
2005-06-21 12:50:00,28.63,28.65,28.63,28.65,5400.0,13.6525,13.6621,13.6525,13.6621,5400.0
2005-06-21 12:55:00,28.65,28.66,28.64,28.65,14400.0,13.6621,13.6668,13.6573,13.6621,14400.0
2005-06-21 13:00:00,28.64,28.64,28.63,28.63,3000.0,13.6573,13.6573,13.6525,13.6525,3000.0
2005-06-21 13:05:00,28.63,28.63,28.63,28.63,200.0,13.6525,13.6525,13.6525,13.6525,200.0
2005-06-21 13:10:00,28.63,28.63,28.61,28.61,14200.0,13.6525,13.6525,13.643,13.643,14200.0
2005-06-21 13:15:00,28.63,28.63,28.61,28.61,2400.0,13.6525,13.6525,13.643,13.643,2400.0
2005-06-21 13:20:00,28.62,28.62,28.6,28.61,4600.0,13.6478,13.6478,13.6382,13.643,4600.0
2005-06-21 13:25:00,28.62,28.65,28.62,28.65,8200.0,13.6478,13.6621,13.6478,13.6621,8200.0
2005-06-21 13:30:00,28.64,28.64,28.63,28.63,2000.0,13.6573,13.6573,13.6525,13.6525,2000.0
2005-06-21 13:35:00,28.63,28.64,28.63,28.64,1200.0,13.6525,13.6573,13.6525,13.6573,1200.0
2005-06-21 13:40:00,28.64,28.73,28.64,28.73,6800.0,13.6573,13.7002,13.6573,13.7002,6800.0
2005-06-21 13:45:00,28.72,28.72,28.7,28.72,12200.0,13.6955,13.6955,13.6859,13.6955,12200.0
2005-06-21 13:50:00,28.72,28.72,28.7,28.7,16800.0,13.6955,13.6955,13.6859,13.6859,16800.0
2005-06-21 13:55:00,28.7,28.75,28.7,28.74,20800.0,13.6859,13.7098,13.6859,13.705,20800.0
2005-06-21 14:00:00,28.73,28.75,28.73,28.75,11000.0,13.7002,13.7098,13.7002,13.7098,11000.0
2005-06-21 14:05:00,28.75,28.77,28.74,28.77,56400.0,13.7098,13.7193,13.705,13.7193,56400.0
2005-06-21 14:10:00,28.77,28.8,28.75,28.79,11600.0,13.7193,13.7336,13.7098,13.7288,11600.0
2005-06-21 14:15:00,28.78,28.8,28.77,28.8,5000.0,13.7241,13.7336,13.7193,13.7336,5000.0
2005-06-21 14:20:00,28.81,28.81,28.79,28.79,5000.0,13.7384,13.7384,13.7288,13.7288,5000.0
2005-06-21 14:25:00,28.79,28.8,28.77,28.77,12800.0,13.7288,13.7336,13.7193,13.7193,12800.0
2005-06-21 14:30:00,28.77,28.77,28.74,28.77,21600.0,13.7193,13.7193,13.705,13.7193,21600.0
2005-06-21 14:35:00,28.76,28.78,28.76,28.78,6200.0,13.7145,13.7241,13.7145,13.7241,6200.0
2005-06-21 14:40:00,28.78,28.78,28.75,28.75,5400.0,13.7241,13.7241,13.7098,13.7098,5400.0
2005-06-21 14:45:00,28.76,28.78,28.76,28.78,5200.0,13.7145,13.7241,13.7145,13.7241,5200.0
2005-06-21 14:50:00,28.76,28.77,28.72,28.72,7000.0,13.7145,13.7193,13.6955,13.6955,7000.0
2005-06-21 14:55:00,28.73,28.75,28.71,28.73,9200.0,13.7002,13.7098,13.6907,13.7002,9200.0
2005-06-21 15:00:00,28.73,28.74,28.7,28.7,10400.0,13.7002,13.705,13.6859,13.6859,10400.0
2005-06-21 15:05:00,28.71,28.74,28.71,28.72,4800.0,13.6907,13.705,13.6907,13.6955,4800.0
2005-06-21 15:10:00,28.73,28.73,28.68,28.7,4800.0,13.7002,13.7002,13.6764,13.6859,4800.0
2005-06-21 15:15:00,28.7,28.7,28.68,28.68,8600.0,13.6859,13.6859,13.6764,13.6764,8600.0
2005-06-21 15:20:00,28.68,28.68,28.67,28.67,3200.0,13.6764,13.6764,13.6716,13.6716,3200.0
2005-06-21 15:25:00,28.67,28.68,28.67,28.67,5600.0,13.6716,13.6764,13.6716,13.6716,5600.0
2005-06-21 15:30:00,28.67,28.68,28.64,28.64,13600.0,13.6716,13.6764,13.6573,13.6573,13600.0
2005-06-21 15:35:00,28.64,28.68,28.64,28.68,4600.0,13.6573,13.6764,13.6573,13.6764,4600.0
2005-06-21 15:40:00,28.67,28.67,28.65,28.65,91600.0,13.6716,13.6716,13.6621,13.6621,91600.0
2005-06-21 15:45:00,28.65,28.67,28.65,28.67,16200.0,13.6621,13.6716,13.6621,13.6716,16200.0
2005-06-21 15:50:00,28.68,28.68,28.66,28.66,6600.0,13.6764,13.6764,13.6668,13.6668,6600.0
2005-06-21 15:55:00,28.61,28.67,28.61,28.65,18000.0,13.643,13.6716,13.643,13.6621,18000.0
2005-06-22 09:30:00,28.83,28.93,28.83,28.88,30000.0,13.7479,13.7956,13.7479,13.7718,30000.0
2005-06-22 09:35:00,28.87,28.88,28.64,28.79,27400.0,13.767,13.7718,13.6573,13.7288,27400.0
2005-06-22 09:40:00,28.78,28.85,28.78,28.85,18800.0,13.7241,13.7574,13.7241,13.7574,18800.0
2005-06-22 09:45:00,28.86,28.9,28.78,28.78,18800.0,13.7622,13.7813,13.7241,13.7241,18800.0
2005-06-22 09:50:00,28.78,28.78,28.77,28.77,16000.0,13.7241,13.7241,13.7193,13.7193,16000.0
2005-06-22 09:55:00,28.77,28.79,28.77,28.77,4000.0,13.7193,13.7288,13.7193,13.7193,4000.0
2005-06-22 10:00:00,28.77,28.77,28.71,28.72,9000.0,13.7193,13.7193,13.6907,13.6955,9000.0
2005-06-22 10:05:00,28.73,28.75,28.73,28.75,4400.0,13.7002,13.7098,13.7002,13.7098,4400.0
2005-06-22 10:10:00,28.74,28.74,28.72,28.72,7200.0,13.705,13.705,13.6955,13.6955,7200.0
2005-06-22 10:15:00,28.72,28.73,28.71,28.73,13000.0,13.6955,13.7002,13.6907,13.7002,13000.0
2005-06-22 10:20:00,28.74,28.75,28.71,28.71,15800.0,13.705,13.7098,13.6907,13.6907,15800.0
2005-06-22 10:25:00,28.7,28.75,28.7,28.74,14800.0,13.6859,13.7098,13.6859,13.705,14800.0
2005-06-22 10:30:00,28.72,28.78,28.72,28.78,11000.0,13.6955,13.7241,13.6955,13.7241,11000.0
2005-06-22 10:35:00,28.78,28.82,28.74,28.78,18000.0,13.7241,13.7431,13.705,13.7241,18000.0
2005-06-22 10:40:00,28.78,28.81,28.77,28.77,10200.0,13.7241,13.7384,13.7193,13.7193,10200.0
2005-06-22 10:45:00,28.77,28.8,28.77,28.79,16800.0,13.7193,13.7336,13.7193,13.7288,16800.0
2005-06-22 10:50:00,28.79,28.79,28.77,28.79,15000.0,13.7288,13.7288,13.7193,13.7288,15000.0
2005-06-22 10:55:00,28.79,28.79,28.77,28.79,23400.0,13.7288,13.7288,13.7193,13.7288,23400.0
2005-06-22 11:00:00,28.79,28.79,28.74,28.74,7600.0,13.7288,13.7288,13.705,13.705,7600.0
2005-06-22 11:05:00,28.75,28.75,28.73,28.73,9000.0,13.7098,13.7098,13.7002,13.7002,9000.0
2005-06-22 11:10:00,28.72,28.75,28.72,28.73,12400.0,13.6955,13.7098,13.6955,13.7002,12400.0
2005-06-22 11:15:00,28.73,28.77,28.73,28.75,40000.0,13.7002,13.7193,13.7002,13.7098,40000.0
2005-06-22 11:20:00,28.74,28.74,28.73,28.73,7200.0,13.705,13.705,13.7002,13.7002,7200.0
2005-06-22 11:25:00,28.74,28.77,28.74,28.76,16600.0,13.705,13.7193,13.705,13.7145,16600.0
2005-06-22 11:30:00,28.75,28.78,28.75,28.78,13000.0,13.7098,13.7241,13.7098,13.7241,13000.0
2005-06-22 11:35:00,28.78,28.8,28.76,28.78,24000.0,13.7241,13.7336,13.7145,13.7241,24000.0
2005-06-22 11:40:00,28.78,28.8,28.78,28.8,22400.0,13.7241,13.7336,13.7241,13.7336,22400.0
2005-06-22 11:45:00,28.81,28.86,28.8,28.86,10800.0,13.7384,13.7622,13.7336,13.7622,10800.0
2005-06-22 11:50:00,28.86,28.88,28.86,28.86,5000.0,13.7622,13.7718,13.7622,13.7622,5000.0
2005-06-22 11:55:00,28.86,28.89,28.86,28.88,6600.0,13.7622,13.7765,13.7622,13.7718,6600.0
2005-06-22 12:00:00,28.88,28.91,28.88,28.91,17000.0,13.7718,13.7861,13.7718,13.7861,17000.0
2005-06-22 12:05:00,28.91,28.93,28.9,28.91,18000.0,13.7861,13.7956,13.7813,13.7861,18000.0
2005-06-22 12:10:00,28.91,28.98,28.9,28.97,18600.0,13.7861,13.8194,13.7813,13.8147,18600.0
2005-06-22 12:15:00,28.97,28.98,28.96,28.96,14000.0,13.8147,13.8194,13.8099,13.8099,14000.0
2005-06-22 12:20:00,28.97,28.99,28.97,28.99,8400.0,13.8147,13.8242,13.8147,13.8242,8400.0
2005-06-22 12:25:00,28.99,29.01,28.99,29.01,42400.0,13.8242,13.8337,13.8242,13.8337,42400.0
2005-06-22 12:30:00,29.01,29.08,29.01,29.06,28200.0,13.8337,13.8671,13.8337,13.8576,28200.0
2005-06-22 12:35:00,29.06,29.07,29.04,29.07,30600.0,13.8576,13.8624,13.8481,13.8624,30600.0
2005-06-22 12:40:00,29.07,29.13,29.07,29.12,20000.0,13.8624,13.891,13.8624,13.8862,20000.0
2005-06-22 12:45:00,29.13,29.22,29.13,29.22,17200.0,13.891,13.9339,13.891,13.9339,17200.0
2005-06-22 12:50:00,29.22,29.25,29.21,29.25,32600.0,13.9339,13.9482,13.9291,13.9482,32600.0
2005-06-22 12:55:00,29.25,29.33,29.25,29.33,29800.0,13.9482,13.9863,13.9482,13.9863,29800.0
2005-06-22 13:00:00,29.33,29.43,29.32,29.41,39000.0,13.9863,14.034,13.9816,14.0245,39000.0
2005-06-22 13:05:00,29.41,29.46,29.4,29.46,32400.0,14.0245,14.0483,14.0197,14.0483,32400.0
2005-06-22 13:10:00,29.46,29.49,29.39,29.4,53000.0,14.0483,14.0626,14.015,14.0197,53000.0
2005-06-22 13:15:00,29.42,29.49,29.39,29.47,66400.0,14.0293,14.0626,14.015,14.0531,66400.0
2005-06-22 13:20:00,29.47,29.5,29.43,29.43,75600.0,14.0531,14.0674,14.034,14.034,75600.0
2005-06-22 13:25:00,29.43,29.45,29.31,29.31,27000.0,14.034,14.0436,13.9768,13.9768,27000.0
2005-06-22 13:30:00,29.31,29.34,29.3,29.31,13200.0,13.9768,13.9911,13.972,13.9768,13200.0
2005-06-22 13:35:00,29.32,29.34,29.31,29.34,16400.0,13.9816,13.9911,13.9768,13.9911,16400.0
2005-06-22 13:40:00,29.34,29.39,29.34,29.36,47800.0,13.9911,14.015,13.9911,14.0006,47800.0
2005-06-22 13:45:00,29.36,29.36,29.33,29.33,14400.0,14.0006,14.0006,13.9863,13.9863,14400.0
2005-06-22 13:50:00,29.34,29.34,29.26,29.3,15600.0,13.9911,13.9911,13.953,13.972,15600.0
2005-06-22 13:55:00,29.31,29.32,29.31,29.31,4000.0,13.9768,13.9816,13.9768,13.9768,4000.0
2005-06-22 14:00:00,29.3,29.3,29.21,29.22,19600.0,13.972,13.972,13.9291,13.9339,19600.0
2005-06-22 14:05:00,29.23,29.24,29.2,29.21,17600.0,13.9387,13.9434,13.9244,13.9291,17600.0
2005-06-22 14:10:00,29.21,29.29,29.21,29.26,18400.0,13.9291,13.9673,13.9291,13.953,18400.0
2005-06-22 14:15:00,29.25,29.35,29.25,29.33,8800.0,13.9482,13.9959,13.9482,13.9863,8800.0
2005-06-22 14:20:00,29.32,29.39,29.27,29.39,38800.0,13.9816,14.015,13.9577,14.015,38800.0
2005-06-22 14:25:00,29.39,29.43,29.38,29.43,23000.0,14.015,14.034,14.0102,14.034,23000.0
2005-06-22 14:30:00,29.43,29.49,29.43,29.47,29400.0,14.034,14.0626,14.034,14.0531,29400.0
2005-06-22 14:35:00,29.47,29.54,29.46,29.53,52000.0,14.0531,14.0865,14.0483,14.0817,52000.0
2005-06-22 14:40:00,29.53,29.54,29.48,29.51,37200.0,14.0817,14.0865,14.0579,14.0722,37200.0
2005-06-22 14:45:00,29.51,29.6,29.51,29.58,29000.0,14.0722,14.1151,14.0722,14.1056,29000.0
2005-06-22 14:50:00,29.58,29.63,29.55,29.61,30600.0,14.1056,14.1294,14.0913,14.1199,30600.0
2005-06-22 14:55:00,29.61,29.61,29.58,29.59,19800.0,14.1199,14.1199,14.1056,14.1103,19800.0
2005-06-22 15:00:00,29.59,29.66,29.59,29.63,68400.0,14.1103,14.1437,14.1103,14.1294,68400.0
2005-06-22 15:05:00,29.63,29.63,29.57,29.61,31800.0,14.1294,14.1294,14.1008,14.1199,31800.0
2005-06-22 15:10:00,29.62,29.62,29.6,29.6,19400.0,14.1246,14.1246,14.1151,14.1151,19400.0
2005-06-22 15:15:00,29.59,29.6,29.59,29.6,17600.0,14.1103,14.1151,14.1103,14.1151,17600.0
2005-06-22 15:20:00,29.6,29.6,29.59,29.59,36200.0,14.1151,14.1151,14.1103,14.1103,36200.0
2005-06-22 15:25:00,29.6,29.6,29.57,29.57,39200.0,14.1151,14.1151,14.1008,14.1008,39200.0
2005-06-22 15:30:00,29.56,29.56,29.42,29.42,52600.0,14.096,14.096,14.0293,14.0293,52600.0
2005-06-22 15:35:00,29.43,29.46,29.41,29.45,61200.0,14.034,14.0483,14.0245,14.0436,61200.0
2005-06-22 15:40:00,29.45,29.47,29.43,29.45,44200.0,14.0436,14.0531,14.034,14.0436,44200.0
2005-06-22 15:45:00,29.46,29.48,29.45,29.47,34000.0,14.0483,14.0579,14.0436,14.0531,34000.0
2005-06-22 15:50:00,29.47,29.49,29.43,29.49,26800.0,14.0531,14.0626,14.034,14.0626,26800.0
2005-06-22 15:55:00,29.5,29.56,29.46,29.55,80800.0,14.0674,14.096,14.0483,14.0913,80800.0
2005-06-23 09:30:00,29.43,29.55,29.43,29.48,54600.0,14.034,14.0913,14.034,14.0579,54600.0
2005-06-23 09:35:00,29.5,29.7,29.5,29.68,25600.0,14.0674,14.1628,14.0674,14.1532,25600.0
2005-06-23 09:40:00,29.68,29.68,29.59,29.6,36800.0,14.1532,14.1532,14.1103,14.1151,36800.0
2005-06-23 09:45:00,29.61,29.75,29.57,29.75,104600.0,14.1199,14.1866,14.1008,14.1866,104600.0
2005-06-23 09:50:00,29.75,29.78,29.63,29.65,106200.0,14.1866,14.2009,14.1294,14.1389,106200.0
2005-06-23 09:55:00,29.65,29.75,29.65,29.73,53800.0,14.1389,14.1866,14.1389,14.1771,53800.0
2005-06-23 10:00:00,29.73,29.74,29.68,29.7,42000.0,14.1771,14.1819,14.1532,14.1628,42000.0
2005-06-23 10:05:00,29.7,29.75,29.7,29.74,83800.0,14.1628,14.1866,14.1628,14.1819,83800.0
2005-06-23 10:10:00,29.74,29.74,29.68,29.68,34400.0,14.1819,14.1819,14.1532,14.1532,34400.0
2005-06-23 10:15:00,29.72,29.72,29.68,29.7,49600.0,14.1723,14.1723,14.1532,14.1628,49600.0
2005-06-23 10:20:00,29.7,29.7,29.66,29.68,40800.0,14.1628,14.1628,14.1437,14.1532,40800.0
2005-06-23 10:25:00,29.68,29.73,29.68,29.7,26600.0,14.1532,14.1771,14.1532,14.1628,26600.0
2005-06-23 10:30:00,29.71,29.72,29.68,29.68,12400.0,14.1675,14.1723,14.1532,14.1532,12400.0
2005-06-23 10:35:00,29.68,29.68,29.6,29.65,17800.0,14.1532,14.1532,14.1151,14.1389,17800.0
2005-06-23 10:40:00,29.64,29.64,29.6,29.61,27200.0,14.1342,14.1342,14.1151,14.1199,27200.0
2005-06-23 10:45:00,29.61,29.63,29.61,29.63,4800.0,14.1199,14.1294,14.1199,14.1294,4800.0
2005-06-23 10:50:00,29.63,29.66,29.61,29.66,11000.0,14.1294,14.1437,14.1199,14.1437,11000.0
2005-06-23 10:55:00,29.65,29.71,29.65,29.67,23800.0,14.1389,14.1675,14.1389,14.1485,23800.0
2005-06-23 11:00:00,29.68,29.8,29.68,29.68,38400.0,14.1532,14.2105,14.1532,14.1532,38400.0
2005-06-23 11:05:00,29.69,29.75,29.68,29.73,10800.0,14.158,14.1866,14.1532,14.1771,10800.0
2005-06-23 11:10:00,29.73,29.75,29.7,29.71,8800.0,14.1771,14.1866,14.1628,14.1675,8800.0
2005-06-23 11:15:00,29.72,29.76,29.72,29.72,16600.0,14.1723,14.1914,14.1723,14.1723,16600.0
2005-06-23 11:20:00,29.73,29.74,29.71,29.73,9000.0,14.1771,14.1819,14.1675,14.1771,9000.0
2005-06-23 11:25:00,29.72,29.73,29.71,29.71,4400.0,14.1723,14.1771,14.1675,14.1675,4400.0
2005-06-23 11:30:00,29.7,29.74,29.7,29.7,8000.0,14.1628,14.1819,14.1628,14.1628,8000.0
2005-06-23 11:35:00,29.68,29.7,29.68,29.7,6800.0,14.1532,14.1628,14.1532,14.1628,6800.0
2005-06-23 11:40:00,29.7,29.75,29.7,29.74,25400.0,14.1628,14.1866,14.1628,14.1819,25400.0
2005-06-23 11:45:00,29.73,29.8,29.73,29.8,25600.0,14.1771,14.2105,14.1771,14.2105,25600.0
2005-06-23 11:50:00,29.8,29.81,29.77,29.79,14600.0,14.2105,14.2152,14.1962,14.2057,14600.0
2005-06-23 11:55:00,29.79,29.87,29.79,29.87,15400.0,14.2057,14.2438,14.2057,14.2438,15400.0
2005-06-23 12:00:00,29.89,29.89,29.8,29.83,49000.0,14.2534,14.2534,14.2105,14.2248,49000.0
2005-06-23 12:05:00,29.83,29.86,29.82,29.84,24600.0,14.2248,14.2391,14.22,14.2295,24600.0
2005-06-23 12:10:00,29.84,29.86,29.83,29.86,26400.0,14.2295,14.2391,14.2248,14.2391,26400.0
2005-06-23 12:15:00,29.86,29.92,29.86,29.92,17800.0,14.2391,14.2677,14.2391,14.2677,17800.0
2005-06-23 12:20:00,29.93,30.0,29.93,29.98,67000.0,14.2725,14.3058,14.2725,14.2963,67000.0
2005-06-23 12:25:00,29.99,30.0,29.98,29.99,25000.0,14.3011,14.3058,14.2963,14.3011,25000.0
2005-06-23 12:30:00,29.98,30.02,29.98,30.01,25200.0,14.2963,14.3154,14.2963,14.3106,25200.0
2005-06-23 12:35:00,30.0,30.1,30.0,30.1,22200.0,14.3058,14.3535,14.3058,14.3535,22200.0
2005-06-23 12:40:00,30.11,30.18,30.1,30.14,42600.0,14.3583,14.3917,14.3535,14.3726,42600.0
2005-06-23 12:45:00,30.14,30.18,30.14,30.18,35600.0,14.3726,14.3917,14.3726,14.3917,35600.0
2005-06-23 12:50:00,30.18,30.2,30.16,30.17,46600.0,14.3917,14.4012,14.3821,14.3869,46600.0
2005-06-23 12:55:00,30.17,30.18,30.16,30.17,45200.0,14.3869,14.3917,14.3821,14.3869,45200.0
2005-06-23 13:00:00,30.16,30.2,30.16,30.2,26600.0,14.3821,14.4012,14.3821,14.4012,26600.0
2005-06-23 13:05:00,30.2,30.2,30.14,30.17,106000.0,14.4012,14.4012,14.3726,14.3869,106000.0
2005-06-23 13:10:00,30.16,30.18,30.12,30.16,76200.0,14.3821,14.3917,14.3631,14.3821,76200.0
2005-06-23 13:15:00,30.16,30.2,30.15,30.16,36200.0,14.3821,14.4012,14.3774,14.3821,36200.0
2005-06-23 13:20:00,30.17,30.17,30.16,30.17,34600.0,14.3869,14.3869,14.3821,14.3869,34600.0
2005-06-23 13:25:00,30.17,30.17,30.12,30.13,23200.0,14.3869,14.3869,14.3631,14.3678,23200.0
2005-06-23 13:30:00,30.13,30.17,30.13,30.15,41200.0,14.3678,14.3869,14.3678,14.3774,41200.0
2005-06-23 13:35:00,30.15,30.17,30.1,30.1,64600.0,14.3774,14.3869,14.3535,14.3535,64600.0
2005-06-23 13:40:00,30.1,30.1,30.07,30.1,40800.0,14.3535,14.3535,14.3392,14.3535,40800.0
2005-06-23 13:45:00,30.1,30.15,30.1,30.1,41800.0,14.3535,14.3774,14.3535,14.3535,41800.0
2005-06-23 13:50:00,30.09,30.09,30.03,30.05,61800.0,14.3488,14.3488,14.3201,14.3297,61800.0
2005-06-23 13:55:00,30.05,30.08,30.01,30.06,81400.0,14.3297,14.344,14.3106,14.3345,81400.0
2005-06-23 14:00:00,30.07,30.07,30.02,30.03,36400.0,14.3392,14.3392,14.3154,14.3201,36400.0
2005-06-23 14:05:00,30.03,30.04,30.02,30.02,41000.0,14.3201,14.3249,14.3154,14.3154,41000.0
2005-06-23 14:10:00,30.0,30.03,29.98,29.98,50800.0,14.3058,14.3201,14.2963,14.2963,50800.0
2005-06-23 14:15:00,29.98,30.03,29.98,30.02,26200.0,14.2963,14.3201,14.2963,14.3154,26200.0
2005-06-23 14:20:00,30.02,30.03,30.0,30.02,7400.0,14.3154,14.3201,14.3058,14.3154,7400.0
2005-06-23 14:25:00,30.02,30.03,29.99,29.99,27600.0,14.3154,14.3201,14.3011,14.3011,27600.0
2005-06-23 14:30:00,30.0,30.0,29.96,29.98,12600.0,14.3058,14.3058,14.2868,14.2963,12600.0
2005-06-23 14:35:00,29.98,29.99,29.97,29.97,6400.0,14.2963,14.3011,14.2915,14.2915,6400.0
2005-06-23 14:40:00,29.97,29.97,29.91,29.93,19800.0,14.2915,14.2915,14.2629,14.2725,19800.0
2005-06-23 14:45:00,29.93,29.93,29.9,29.9,14400.0,14.2725,14.2725,14.2582,14.2582,14400.0
2005-06-23 14:50:00,29.91,29.91,29.88,29.9,35200.0,14.2629,14.2629,14.2486,14.2582,35200.0
2005-06-23 14:55:00,29.89,29.93,29.89,29.93,22200.0,14.2534,14.2725,14.2534,14.2725,22200.0
2005-06-23 15:00:00,29.93,29.93,29.91,29.91,17400.0,14.2725,14.2725,14.2629,14.2629,17400.0
2005-06-23 15:05:00,29.91,29.91,29.82,29.88,30400.0,14.2629,14.2629,14.22,14.2486,30400.0
2005-06-23 15:10:00,29.88,29.92,29.88,29.91,23000.0,14.2486,14.2677,14.2486,14.2629,23000.0
2005-06-23 15:15:00,29.91,29.91,29.88,29.9,15600.0,14.2629,14.2629,14.2486,14.2582,15600.0
2005-06-23 15:20:00,29.9,29.92,29.9,29.91,17000.0,14.2582,14.2677,14.2582,14.2629,17000.0
2005-06-23 15:25:00,29.91,29.95,29.88,29.94,60600.0,14.2629,14.282,14.2486,14.2772,60600.0
2005-06-23 15:30:00,29.91,29.93,29.9,29.9,38800.0,14.2629,14.2725,14.2582,14.2582,38800.0
2005-06-23 15:35:00,29.91,29.91,29.84,29.89,75000.0,14.2629,14.2629,14.2295,14.2534,75000.0
2005-06-23 15:40:00,29.88,29.89,29.84,29.88,63000.0,14.2486,14.2534,14.2295,14.2486,63000.0
2005-06-23 15:45:00,29.87,29.9,29.87,29.89,42800.0,14.2438,14.2582,14.2438,14.2534,42800.0
2005-06-23 15:50:00,29.89,29.92,29.87,29.88,25800.0,14.2534,14.2677,14.2438,14.2486,25800.0
2005-06-23 15:55:00,29.88,29.88,29.81,29.81,72200.0,14.2486,14.2486,14.2152,14.2152,72200.0
2005-06-24 09:30:00,29.79,29.9,29.75,29.9,40000.0,14.2057,14.2582,14.1866,14.2582,40000.0
2005-06-24 09:35:00,29.9,29.99,29.86,29.93,30200.0,14.2582,14.3011,14.2391,14.2725,30200.0
2005-06-24 09:40:00,29.93,29.93,29.84,29.86,13600.0,14.2725,14.2725,14.2295,14.2391,13600.0
2005-06-24 09:45:00,29.88,29.88,29.85,29.85,6000.0,14.2486,14.2486,14.2343,14.2343,6000.0
2005-06-24 09:50:00,29.86,29.9,29.84,29.85,22000.0,14.2391,14.2582,14.2295,14.2343,22000.0
2005-06-24 09:55:00,29.86,29.89,29.86,29.86,19200.0,14.2391,14.2534,14.2391,14.2391,19200.0
2005-06-24 10:00:00,29.86,29.89,29.85,29.88,5200.0,14.2391,14.2534,14.2343,14.2486,5200.0
2005-06-24 10:05:00,29.87,29.88,29.82,29.85,15200.0,14.2438,14.2486,14.22,14.2343,15200.0
2005-06-24 10:10:00,29.83,29.89,29.83,29.89,10400.0,14.2248,14.2534,14.2248,14.2534,10400.0
2005-06-24 10:15:00,29.89,29.89,29.82,29.83,20800.0,14.2534,14.2534,14.22,14.2248,20800.0
2005-06-24 10:20:00,29.82,29.83,29.79,29.8,16000.0,14.22,14.2248,14.2057,14.2105,16000.0
2005-06-24 10:25:00,29.81,29.82,29.79,29.8,15000.0,14.2152,14.22,14.2057,14.2105,15000.0
2005-06-24 10:30:00,29.8,29.84,29.8,29.83,6000.0,14.2105,14.2295,14.2105,14.2248,6000.0
2005-06-24 10:35:00,29.8,29.82,29.79,29.82,4400.0,14.2105,14.22,14.2057,14.22,4400.0
2005-06-24 10:40:00,29.79,29.85,29.79,29.81,9200.0,14.2057,14.2343,14.2057,14.2152,9200.0
2005-06-24 10:45:00,29.85,29.9,29.84,29.9,11000.0,14.2343,14.2582,14.2295,14.2582,11000.0
2005-06-24 10:50:00,29.9,29.92,29.89,29.92,14000.0,14.2582,14.2677,14.2534,14.2677,14000.0
2005-06-24 10:55:00,29.9,29.92,29.86,29.91,16200.0,14.2582,14.2677,14.2391,14.2629,16200.0
2005-06-24 11:00:00,29.92,30.0,29.92,29.99,14200.0,14.2677,14.3058,14.2677,14.3011,14200.0
2005-06-24 11:05:00,29.99,30.0,29.93,29.94,7000.0,14.3011,14.3058,14.2725,14.2772,7000.0
2005-06-24 11:10:00,29.93,29.96,29.93,29.95,14800.0,14.2725,14.2868,14.2725,14.282,14800.0
2005-06-24 11:15:00,29.93,29.94,29.9,29.9,11200.0,14.2725,14.2772,14.2582,14.2582,11200.0
2005-06-24 11:20:00,29.9,29.9,29.87,29.87,1400.0,14.2582,14.2582,14.2438,14.2438,1400.0
2005-06-24 11:25:00,29.88,29.9,29.87,29.87,11400.0,14.2486,14.2582,14.2438,14.2438,11400.0
2005-06-24 11:30:00,29.88,29.9,29.85,29.86,14400.0,14.2486,14.2582,14.2343,14.2391,14400.0
2005-06-24 11:35:00,29.85,29.86,29.83,29.83,23800.0,14.2343,14.2391,14.2248,14.2248,23800.0
2005-06-24 11:40:00,29.82,29.84,29.81,29.84,10200.0,14.22,14.2295,14.2152,14.2295,10200.0
2005-06-24 11:45:00,29.86,29.89,29.86,29.88,310000.0,14.2391,14.2534,14.2391,14.2486,310000.0
2005-06-24 11:50:00,29.88,29.89,29.85,29.89,11600.0,14.2486,14.2534,14.2343,14.2534,11600.0
2005-06-24 11:55:00,29.87,29.89,29.85,29.87,17400.0,14.2438,14.2534,14.2343,14.2438,17400.0
2005-06-24 12:00:00,29.86,29.87,29.83,29.85,17600.0,14.2391,14.2438,14.2248,14.2343,17600.0
2005-06-24 12:05:00,29.85,29.88,29.84,29.86,14600.0,14.2343,14.2486,14.2295,14.2391,14600.0
2005-06-24 12:10:00,29.86,29.89,29.85,29.89,13400.0,14.2391,14.2534,14.2343,14.2534,13400.0
2005-06-24 12:15:00,29.89,29.93,29.89,29.92,16000.0,14.2534,14.2725,14.2534,14.2677,16000.0
2005-06-24 12:20:00,29.92,29.93,29.91,29.91,4400.0,14.2677,14.2725,14.2629,14.2629,4400.0
2005-06-24 12:25:00,29.9,29.9,29.89,29.89,4600.0,14.2582,14.2582,14.2534,14.2534,4600.0
2005-06-24 12:30:00,29.9,29.92,29.9,29.92,6200.0,14.2582,14.2677,14.2582,14.2677,6200.0
2005-06-24 12:35:00,29.92,29.92,29.9,29.9,5400.0,14.2677,14.2677,14.2582,14.2582,5400.0
2005-06-24 12:40:00,29.91,29.91,29.88,29.9,3600.0,14.2629,14.2629,14.2486,14.2582,3600.0
2005-06-24 12:45:00,29.89,29.9,29.88,29.89,3800.0,14.2534,14.2582,14.2486,14.2534,3800.0
2005-06-24 12:50:00,29.88,29.9,29.88,29.9,6000.0,14.2486,14.2582,14.2486,14.2582,6000.0
2005-06-24 12:55:00,29.9,29.92,29.88,29.88,28000.0,14.2582,14.2677,14.2486,14.2486,28000.0
2005-06-24 13:00:00,29.88,29.88,29.86,29.87,5400.0,14.2486,14.2486,14.2391,14.2438,5400.0
2005-06-24 13:05:00,29.87,29.89,29.87,29.87,3600.0,14.2438,14.2534,14.2438,14.2438,3600.0
2005-06-24 13:10:00,29.87,29.89,29.86,29.89,11400.0,14.2438,14.2534,14.2391,14.2534,11400.0
2005-06-24 13:15:00,29.89,29.92,29.89,29.92,13600.0,14.2534,14.2677,14.2534,14.2677,13600.0
2005-06-24 13:20:00,29.92,29.95,29.91,29.94,6400.0,14.2677,14.282,14.2629,14.2772,6400.0
2005-06-24 13:25:00,29.94,29.94,29.9,29.9,5800.0,14.2772,14.2772,14.2582,14.2582,5800.0
2005-06-24 13:30:00,29.9,29.9,29.87,29.87,9600.0,14.2582,14.2582,14.2438,14.2438,9600.0
2005-06-24 13:35:00,29.86,29.88,29.85,29.88,13000.0,14.2391,14.2486,14.2343,14.2486,13000.0
2005-06-24 13:40:00,29.88,29.88,29.84,29.86,16800.0,14.2486,14.2486,14.2295,14.2391,16800.0
2005-06-24 13:45:00,29.86,29.87,29.83,29.87,16400.0,14.2391,14.2438,14.2248,14.2438,16400.0
2005-06-24 13:50:00,29.85,29.88,29.85,29.86,4000.0,14.2343,14.2486,14.2343,14.2391,4000.0
2005-06-24 13:55:00,29.86,29.86,29.79,29.83,13800.0,14.2391,14.2391,14.2057,14.2248,13800.0
2005-06-24 14:00:00,29.82,29.87,29.79,29.85,19000.0,14.22,14.2438,14.2057,14.2343,19000.0
2005-06-24 14:05:00,29.84,29.86,29.83,29.83,21400.0,14.2295,14.2391,14.2248,14.2248,21400.0
2005-06-24 14:10:00,29.83,29.86,29.8,29.81,12400.0,14.2248,14.2391,14.2105,14.2152,12400.0
2005-06-24 14:15:00,29.85,29.85,29.81,29.81,4600.0,14.2343,14.2343,14.2152,14.2152,4600.0
2005-06-24 14:20:00,29.82,29.86,29.82,29.85,5200.0,14.22,14.2391,14.22,14.2343,5200.0
2005-06-24 14:25:00,29.85,29.86,29.82,29.86,12600.0,14.2343,14.2391,14.22,14.2391,12600.0
2005-06-24 14:30:00,29.86,29.89,29.86,29.88,16200.0,14.2391,14.2534,14.2391,14.2486,16200.0
2005-06-24 14:35:00,29.87,29.87,29.84,29.84,2600.0,14.2438,14.2438,14.2295,14.2295,2600.0
2005-06-24 14:40:00,29.84,29.86,29.84,29.85,6800.0,14.2295,14.2391,14.2295,14.2343,6800.0
2005-06-24 14:45:00,29.85,29.88,29.85,29.86,8600.0,14.2343,14.2486,14.2343,14.2391,8600.0
2005-06-24 14:50:00,29.86,29.86,29.83,29.85,15200.0,14.2391,14.2391,14.2248,14.2343,15200.0
2005-06-24 14:55:00,29.86,29.89,29.84,29.86,24400.0,14.2391,14.2534,14.2295,14.2391,24400.0
2005-06-24 15:00:00,29.87,29.87,29.83,29.85,10600.0,14.2438,14.2438,14.2248,14.2343,10600.0
2005-06-24 15:05:00,29.84,29.84,29.78,29.81,14400.0,14.2295,14.2295,14.2009,14.2152,14400.0
2005-06-24 15:10:00,29.81,29.86,29.81,29.86,23800.0,14.2152,14.2391,14.2152,14.2391,23800.0
2005-06-24 15:15:00,29.85,29.87,29.85,29.87,13600.0,14.2343,14.2438,14.2343,14.2438,13600.0
2005-06-24 15:20:00,29.88,29.91,29.84,29.84,16000.0,14.2486,14.2629,14.2295,14.2295,16000.0
2005-06-24 15:25:00,29.84,29.84,29.8,29.83,15000.0,14.2295,14.2295,14.2105,14.2248,15000.0
2005-06-24 15:30:00,29.83,29.86,29.79,29.79,20800.0,14.2248,14.2391,14.2057,14.2057,20800.0
2005-06-24 15:35:00,29.79,29.85,29.79,29.85,13600.0,14.2057,14.2343,14.2057,14.2343,13600.0
2005-06-24 15:40:00,29.85,29.88,29.84,29.85,12600.0,14.2343,14.2486,14.2295,14.2343,12600.0
2005-06-24 15:45:00,29.86,29.86,29.84,29.86,11400.0,14.2391,14.2391,14.2295,14.2391,11400.0
2005-06-24 15:50:00,29.87,29.9,29.81,29.82,28800.0,14.2438,14.2582,14.2152,14.22,28800.0
2005-06-24 15:55:00,29.81,29.82,29.78,29.78,40800.0,14.2152,14.22,14.2009,14.2009,40800.0
2005-06-27 09:30:00,29.8,29.8,29.75,29.76,38000.0,14.2105,14.2105,14.1866,14.1914,38000.0
2005-06-27 09:35:00,29.76,29.76,29.71,29.74,13200.0,14.1914,14.1914,14.1675,14.1819,13200.0
2005-06-27 09:40:00,29.75,29.81,29.74,29.8,13000.0,14.1866,14.2152,14.1819,14.2105,13000.0
2005-06-27 09:45:00,29.81,29.81,29.75,29.77,10400.0,14.2152,14.2152,14.1866,14.1962,10400.0
2005-06-27 09:50:00,29.76,29.77,29.76,29.77,3800.0,14.1914,14.1962,14.1914,14.1962,3800.0
2005-06-27 09:55:00,29.77,29.77,29.7,29.7,23000.0,14.1962,14.1962,14.1628,14.1628,23000.0
2005-06-27 10:00:00,29.71,29.75,29.71,29.75,4600.0,14.1675,14.1866,14.1675,14.1866,4600.0
2005-06-27 10:05:00,29.75,29.75,29.69,29.71,14400.0,14.1866,14.1866,14.158,14.1675,14400.0
2005-06-27 10:10:00,29.71,29.76,29.71,29.71,6200.0,14.1675,14.1914,14.1675,14.1675,6200.0
2005-06-27 10:15:00,29.71,29.75,29.71,29.75,8600.0,14.1675,14.1866,14.1675,14.1866,8600.0
2005-06-27 10:20:00,29.77,29.77,29.75,29.77,2800.0,14.1962,14.1962,14.1866,14.1962,2800.0
2005-06-27 10:25:00,29.75,29.78,29.75,29.78,6800.0,14.1866,14.2009,14.1866,14.2009,6800.0
2005-06-27 10:30:00,29.78,29.8,29.77,29.8,5600.0,14.2009,14.2105,14.1962,14.2105,5600.0
2005-06-27 10:35:00,29.8,29.86,29.8,29.85,22800.0,14.2105,14.2391,14.2105,14.2343,22800.0
2005-06-27 10:40:00,29.83,29.83,29.71,29.72,36600.0,14.2248,14.2248,14.1675,14.1723,36600.0
2005-06-27 10:45:00,29.72,29.79,29.68,29.78,29000.0,14.1723,14.2057,14.1532,14.2009,29000.0
2005-06-27 10:50:00,29.78,29.8,29.74,29.77,25400.0,14.2009,14.2105,14.1819,14.1962,25400.0
2005-06-27 10:55:00,29.77,29.77,29.71,29.73,8200.0,14.1962,14.1962,14.1675,14.1771,8200.0
2005-06-27 11:00:00,29.74,29.76,29.73,29.73,14200.0,14.1819,14.1914,14.1771,14.1771,14200.0
2005-06-27 11:05:00,29.75,29.75,29.72,29.74,13600.0,14.1866,14.1866,14.1723,14.1819,13600.0
2005-06-27 11:10:00,29.74,29.75,29.73,29.73,8800.0,14.1819,14.1866,14.1771,14.1771,8800.0
2005-06-27 11:15:00,29.73,29.74,29.73,29.74,8600.0,14.1771,14.1819,14.1771,14.1819,8600.0
2005-06-27 11:20:00,29.74,29.78,29.73,29.78,15200.0,14.1819,14.2009,14.1771,14.2009,15200.0
2005-06-27 11:25:00,29.79,29.82,29.79,29.82,13800.0,14.2057,14.22,14.2057,14.22,13800.0
2005-06-27 11:30:00,29.8,29.82,29.78,29.78,19800.0,14.2105,14.22,14.2009,14.2009,19800.0
2005-06-27 11:35:00,29.79,29.79,29.75,29.75,7800.0,14.2057,14.2057,14.1866,14.1866,7800.0
2005-06-27 11:40:00,29.75,29.81,29.75,29.81,11200.0,14.1866,14.2152,14.1866,14.2152,11200.0
2005-06-27 11:45:00,29.82,29.84,29.81,29.83,11200.0,14.22,14.2295,14.2152,14.2248,11200.0
2005-06-27 11:50:00,29.84,29.84,29.78,29.8,13800.0,14.2295,14.2295,14.2009,14.2105,13800.0
2005-06-27 11:55:00,29.8,29.85,29.8,29.83,18000.0,14.2105,14.2343,14.2105,14.2248,18000.0
2005-06-27 12:00:00,29.81,29.82,29.8,29.81,7000.0,14.2152,14.22,14.2105,14.2152,7000.0
2005-06-27 12:05:00,29.8,29.84,29.8,29.84,6600.0,14.2105,14.2295,14.2105,14.2295,6600.0
2005-06-27 12:10:00,29.84,29.86,29.83,29.85,18600.0,14.2295,14.2391,14.2248,14.2343,18600.0
2005-06-27 12:15:00,29.86,29.86,29.8,29.81,13600.0,14.2391,14.2391,14.2105,14.2152,13600.0
2005-06-27 12:20:00,29.81,29.82,29.81,29.82,3000.0,14.2152,14.22,14.2152,14.22,3000.0
2005-06-27 12:25:00,29.82,29.84,29.82,29.83,8800.0,14.22,14.2295,14.22,14.2248,8800.0
2005-06-27 12:30:00,29.83,29.88,29.81,29.85,18000.0,14.2248,14.2486,14.2152,14.2343,18000.0
2005-06-27 12:35:00,29.84,29.86,29.83,29.85,6600.0,14.2295,14.2391,14.2248,14.2343,6600.0
2005-06-27 12:40:00,29.84,29.85,29.81,29.82,9800.0,14.2295,14.2343,14.2152,14.22,9800.0
2005-06-27 12:45:00,29.82,29.83,29.81,29.81,9600.0,14.22,14.2248,14.2152,14.2152,9600.0
2005-06-27 12:50:00,29.81,29.83,29.81,29.82,12200.0,14.2152,14.2248,14.2152,14.22,12200.0
2005-06-27 12:55:00,29.82,29.83,29.81,29.83,13600.0,14.22,14.2248,14.2152,14.2248,13600.0
2005-06-27 13:00:00,29.82,29.84,29.81,29.82,19400.0,14.22,14.2295,14.2152,14.22,19400.0
2005-06-27 13:05:00,29.82,29.84,29.82,29.83,9400.0,14.22,14.2295,14.22,14.2248,9400.0
2005-06-27 13:10:00,29.83,29.83,29.83,29.83,7800.0,14.2248,14.2248,14.2248,14.2248,7800.0
2005-06-27 13:15:00,29.83,29.83,29.83,29.83,12600.0,14.2248,14.2248,14.2248,14.2248,12600.0
2005-06-27 13:20:00,29.83,29.84,29.82,29.82,13800.0,14.2248,14.2295,14.22,14.22,13800.0
2005-06-27 13:25:00,29.82,29.84,29.82,29.83,6000.0,14.22,14.2295,14.22,14.2248,6000.0
2005-06-27 13:30:00,29.84,29.84,29.83,29.84,6600.0,14.2295,14.2295,14.2248,14.2295,6600.0
2005-06-27 13:35:00,29.83,29.83,29.83,29.83,4400.0,14.2248,14.2248,14.2248,14.2248,4400.0
2005-06-27 13:40:00,29.83,29.83,29.82,29.82,9200.0,14.2248,14.2248,14.22,14.22,9200.0
2005-06-27 13:45:00,29.82,29.82,29.78,29.8,26800.0,14.22,14.22,14.2009,14.2105,26800.0
2005-06-27 13:50:00,29.81,29.83,29.8,29.81,13400.0,14.2152,14.2248,14.2105,14.2152,13400.0
2005-06-27 13:55:00,29.82,29.83,29.79,29.79,11200.0,14.22,14.2248,14.2057,14.2057,11200.0
2005-06-27 14:00:00,29.78,29.81,29.78,29.81,17600.0,14.2009,14.2152,14.2009,14.2152,17600.0
2005-06-27 14:05:00,29.82,29.85,29.82,29.83,14000.0,14.22,14.2343,14.22,14.2248,14000.0
2005-06-27 14:10:00,29.85,29.86,29.85,29.86,13800.0,14.2343,14.2391,14.2343,14.2391,13800.0
2005-06-27 14:15:00,29.86,29.86,29.86,29.86,4600.0,14.2391,14.2391,14.2391,14.2391,4600.0
2005-06-27 14:20:00,29.86,29.88,29.86,29.87,13000.0,14.2391,14.2486,14.2391,14.2438,13000.0
2005-06-27 14:25:00,29.86,29.86,29.79,29.8,10600.0,14.2391,14.2391,14.2057,14.2105,10600.0
2005-06-27 14:30:00,29.8,29.88,29.8,29.88,12400.0,14.2105,14.2486,14.2105,14.2486,12400.0
2005-06-27 14:35:00,29.9,29.9,29.83,29.83,14800.0,14.2582,14.2582,14.2248,14.2248,14800.0
2005-06-27 14:40:00,29.83,29.84,29.82,29.82,6200.0,14.2248,14.2295,14.22,14.22,6200.0
2005-06-27 14:45:00,29.83,29.83,29.8,29.81,18200.0,14.2248,14.2248,14.2105,14.2152,18200.0
2005-06-27 14:50:00,29.81,29.81,29.76,29.77,19000.0,14.2152,14.2152,14.1914,14.1962,19000.0
2005-06-27 14:55:00,29.78,29.78,29.7,29.73,13600.0,14.2009,14.2009,14.1628,14.1771,13600.0
2005-06-27 15:00:00,29.72,29.75,29.71,29.75,14600.0,14.1723,14.1866,14.1675,14.1866,14600.0
2005-06-27 15:05:00,29.76,29.78,29.71,29.74,15400.0,14.1914,14.2009,14.1675,14.1819,15400.0
2005-06-27 15:10:00,29.75,29.79,29.75,29.78,16800.0,14.1866,14.2057,14.1866,14.2009,16800.0
2005-06-27 15:15:00,29.79,29.81,29.76,29.76,11800.0,14.2057,14.2152,14.1914,14.1914,11800.0
2005-06-27 15:20:00,29.76,29.81,29.75,29.81,8800.0,14.1914,14.2152,14.1866,14.2152,8800.0
2005-06-27 15:25:00,29.82,29.88,29.82,29.88,28000.0,14.22,14.2486,14.22,14.2486,28000.0
2005-06-27 15:30:00,29.88,29.88,29.84,29.85,16600.0,14.2486,14.2486,14.2295,14.2343,16600.0
2005-06-27 15:35:00,29.85,29.86,29.82,29.82,17600.0,14.2343,14.2391,14.22,14.22,17600.0
2005-06-27 15:40:00,29.82,29.85,29.81,29.82,18200.0,14.22,14.2343,14.2152,14.22,18200.0
2005-06-27 15:45:00,29.82,29.82,29.77,29.77,13800.0,14.22,14.22,14.1962,14.1962,13800.0
2005-06-27 15:50:00,29.77,29.77,29.69,29.76,33800.0,14.1962,14.1962,14.158,14.1914,33800.0
2005-06-27 15:55:00,29.77,29.86,29.77,29.84,45200.0,14.1962,14.2391,14.1962,14.2295,45200.0
2005-06-28 09:30:00,29.8,29.85,29.77,29.83,38400.0,14.2105,14.2343,14.1962,14.2248,38400.0
2005-06-28 09:35:00,29.82,29.88,29.82,29.88,29000.0,14.22,14.2486,14.22,14.2486,29000.0
2005-06-28 09:40:00,29.85,29.95,29.85,29.95,53400.0,14.2343,14.282,14.2343,14.282,53400.0
2005-06-28 09:45:00,29.96,30.05,29.96,30.02,51000.0,14.2868,14.3297,14.2868,14.3154,51000.0
2005-06-28 09:50:00,30.01,30.03,29.97,29.98,40400.0,14.3106,14.3201,14.2915,14.2963,40400.0
2005-06-28 09:55:00,29.98,30.02,29.98,30.02,10800.0,14.2963,14.3154,14.2963,14.3154,10800.0
2005-06-28 10:00:00,30.04,30.05,30.0,30.0,34000.0,14.3249,14.3297,14.3058,14.3058,34000.0
2005-06-28 10:05:00,30.0,30.0,29.98,30.0,10200.0,14.3058,14.3058,14.2963,14.3058,10200.0
2005-06-28 10:10:00,30.0,30.03,29.99,29.99,11200.0,14.3058,14.3201,14.3011,14.3011,11200.0
2005-06-28 10:15:00,29.99,30.02,29.95,30.0,28000.0,14.3011,14.3154,14.282,14.3058,28000.0
2005-06-28 10:20:00,30.01,30.02,29.91,29.91,20200.0,14.3106,14.3154,14.2629,14.2629,20200.0
2005-06-28 10:25:00,29.97,29.97,29.96,29.96,20200.0,14.2915,14.2915,14.2868,14.2868,20200.0
2005-06-28 10:30:00,29.96,29.99,29.96,29.98,18400.0,14.2868,14.3011,14.2868,14.2963,18400.0
2005-06-28 10:35:00,29.99,30.02,29.99,30.02,9400.0,14.3011,14.3154,14.3011,14.3154,9400.0
2005-06-28 10:40:00,30.02,30.02,30.0,30.0,8600.0,14.3154,14.3154,14.3058,14.3058,8600.0
2005-06-28 10:45:00,30.0,30.0,29.97,29.99,14800.0,14.3058,14.3058,14.2915,14.3011,14800.0
2005-06-28 10:50:00,29.97,29.98,29.96,29.96,19400.0,14.2915,14.2963,14.2868,14.2868,19400.0
2005-06-28 10:55:00,29.96,30.01,29.96,29.98,14200.0,14.2868,14.3106,14.2868,14.2963,14200.0
2005-06-28 11:00:00,29.98,30.0,29.98,30.0,10800.0,14.2963,14.3058,14.2963,14.3058,10800.0
2005-06-28 11:05:00,30.0,30.02,30.0,30.02,11400.0,14.3058,14.3154,14.3058,14.3154,11400.0
2005-06-28 11:10:00,30.01,30.01,29.98,29.99,16200.0,14.3106,14.3106,14.2963,14.3011,16200.0
2005-06-28 11:15:00,29.99,30.0,29.98,29.99,4400.0,14.3011,14.3058,14.2963,14.3011,4400.0
2005-06-28 11:20:00,29.99,30.0,29.97,29.99,8800.0,14.3011,14.3058,14.2915,14.3011,8800.0
2005-06-28 11:25:00,29.99,29.99,29.97,29.98,9600.0,14.3011,14.3011,14.2915,14.2963,9600.0
2005-06-28 11:30:00,29.97,30.0,29.97,29.99,14600.0,14.2915,14.3058,14.2915,14.3011,14600.0
2005-06-28 11:35:00,30.0,30.0,29.98,30.0,6800.0,14.3058,14.3058,14.2963,14.3058,6800.0
2005-06-28 11:40:00,30.0,30.0,29.99,30.0,10000.0,14.3058,14.3058,14.3011,14.3058,10000.0
2005-06-28 11:45:00,29.99,30.0,29.99,30.0,21800.0,14.3011,14.3058,14.3011,14.3058,21800.0
2005-06-28 11:50:00,30.0,30.02,30.0,30.01,14800.0,14.3058,14.3154,14.3058,14.3106,14800.0
2005-06-28 11:55:00,30.01,30.01,30.0,30.0,4400.0,14.3106,14.3106,14.3058,14.3058,4400.0
2005-06-28 12:00:00,30.0,30.01,29.99,30.01,11200.0,14.3058,14.3106,14.3011,14.3106,11200.0
2005-06-28 12:05:00,30.01,30.01,29.95,29.97,43400.0,14.3106,14.3106,14.282,14.2915,43400.0
2005-06-28 12:10:00,29.97,29.98,29.95,29.98,5200.0,14.2915,14.2963,14.282,14.2963,5200.0
2005-06-28 12:15:00,29.97,29.99,29.93,29.93,16800.0,14.2915,14.3011,14.2725,14.2725,16800.0
2005-06-28 12:20:00,29.94,29.96,29.93,29.96,8400.0,14.2772,14.2868,14.2725,14.2868,8400.0
2005-06-28 12:25:00,29.96,29.96,29.92,29.93,7600.0,14.2868,14.2868,14.2677,14.2725,7600.0
2005-06-28 12:30:00,29.93,29.93,29.88,29.88,17800.0,14.2725,14.2725,14.2486,14.2486,17800.0
2005-06-28 12:35:00,29.89,29.89,29.86,29.86,14600.0,14.2534,14.2534,14.2391,14.2391,14600.0
2005-06-28 12:40:00,29.86,29.86,29.86,29.86,1400.0,14.2391,14.2391,14.2391,14.2391,1400.0
2005-06-28 12:45:00,29.86,29.92,29.86,29.88,13800.0,14.2391,14.2677,14.2391,14.2486,13800.0
2005-06-28 12:50:00,29.89,29.91,29.89,29.91,7000.0,14.2534,14.2629,14.2534,14.2629,7000.0
2005-06-28 12:55:00,29.91,29.92,29.91,29.91,9400.0,14.2629,14.2677,14.2629,14.2629,9400.0
2005-06-28 13:00:00,29.92,29.95,29.92,29.93,17000.0,14.2677,14.282,14.2677,14.2725,17000.0
2005-06-28 13:05:00,29.93,29.95,29.93,29.93,17600.0,14.2725,14.282,14.2725,14.2725,17600.0
2005-06-28 13:10:00,29.94,29.99,29.94,29.98,25400.0,14.2772,14.3011,14.2772,14.2963,25400.0
2005-06-28 13:15:00,29.98,29.98,29.93,29.93,13200.0,14.2963,14.2963,14.2725,14.2725,13200.0
2005-06-28 13:20:00,29.93,29.97,29.93,29.97,12000.0,14.2725,14.2915,14.2725,14.2915,12000.0
2005-06-28 13:25:00,29.98,29.98,29.95,29.95,13600.0,14.2963,14.2963,14.282,14.282,13600.0
2005-06-28 13:30:00,29.95,29.99,29.94,29.99,21000.0,14.282,14.3011,14.2772,14.3011,21000.0
2005-06-28 13:35:00,29.98,29.99,29.97,29.98,4600.0,14.2963,14.3011,14.2915,14.2963,4600.0
2005-06-28 13:40:00,29.99,30.0,29.98,29.98,4000.0,14.3011,14.3058,14.2963,14.2963,4000.0
2005-06-28 13:45:00,29.98,30.0,29.97,29.99,6600.0,14.2963,14.3058,14.2915,14.3011,6600.0
2005-06-28 13:50:00,30.0,30.02,30.0,30.02,19600.0,14.3058,14.3154,14.3058,14.3154,19600.0
2005-06-28 13:55:00,30.02,30.02,30.0,30.0,9000.0,14.3154,14.3154,14.3058,14.3058,9000.0
2005-06-28 14:00:00,30.0,30.0,29.96,30.0,7600.0,14.3058,14.3058,14.2868,14.3058,7600.0
2005-06-28 14:05:00,29.99,29.99,29.97,29.98,7200.0,14.3011,14.3011,14.2915,14.2963,7200.0
2005-06-28 14:10:00,29.98,29.99,29.97,29.98,10200.0,14.2963,14.3011,14.2915,14.2963,10200.0
2005-06-28 14:15:00,29.97,29.98,29.97,29.97,5200.0,14.2915,14.2963,14.2915,14.2915,5200.0
2005-06-28 14:20:00,29.98,29.98,29.97,29.97,5400.0,14.2963,14.2963,14.2915,14.2915,5400.0
2005-06-28 14:25:00,29.97,29.98,29.96,29.97,11800.0,14.2915,14.2963,14.2868,14.2915,11800.0
2005-06-28 14:30:00,29.97,29.99,29.97,29.98,12600.0,14.2915,14.3011,14.2915,14.2963,12600.0
2005-06-28 14:35:00,29.99,29.99,29.97,29.99,8200.0,14.3011,14.3011,14.2915,14.3011,8200.0
2005-06-28 14:40:00,29.99,30.0,29.97,29.99,19200.0,14.3011,14.3058,14.2915,14.3011,19200.0
2005-06-28 14:45:00,29.98,30.0,29.97,29.97,7200.0,14.2963,14.3058,14.2915,14.2915,7200.0
2005-06-28 14:50:00,29.98,29.99,29.96,29.98,11800.0,14.2963,14.3011,14.2868,14.2963,11800.0
2005-06-28 14:55:00,29.97,29.98,29.97,29.98,7200.0,14.2915,14.2963,14.2915,14.2963,7200.0
2005-06-28 15:00:00,29.98,30.0,29.98,30.0,6400.0,14.2963,14.3058,14.2963,14.3058,6400.0
2005-06-28 15:05:00,30.0,30.0,29.99,30.0,16000.0,14.3058,14.3058,14.3011,14.3058,16000.0
2005-06-28 15:10:00,30.0,30.01,29.99,30.0,21200.0,14.3058,14.3106,14.3011,14.3058,21200.0
2005-06-28 15:15:00,30.0,30.0,29.99,30.0,4400.0,14.3058,14.3058,14.3011,14.3058,4400.0
2005-06-28 15:20:00,29.99,30.0,29.99,29.99,6600.0,14.3011,14.3058,14.3011,14.3011,6600.0
2005-06-28 15:25:00,30.0,30.0,29.99,29.99,11600.0,14.3058,14.3058,14.3011,14.3011,11600.0
2005-06-28 15:30:00,29.99,30.02,29.98,30.0,28600.0,14.3011,14.3154,14.2963,14.3058,28600.0
2005-06-28 15:35:00,30.0,30.03,29.99,30.02,19000.0,14.3058,14.3201,14.3011,14.3154,19000.0
2005-06-28 15:40:00,30.02,30.04,30.02,30.04,37800.0,14.3154,14.3249,14.3154,14.3249,37800.0
2005-06-28 15:45:00,30.04,30.11,30.04,30.1,29800.0,14.3249,14.3583,14.3249,14.3535,29800.0
2005-06-28 15:50:00,30.09,30.11,30.07,30.11,32200.0,14.3488,14.3583,14.3392,14.3583,32200.0
2005-06-28 15:55:00,30.11,30.13,30.1,30.11,49400.0,14.3583,14.3678,14.3535,14.3583,49400.0
2005-06-29 09:30:00,30.23,30.23,30.13,30.14,33600.0,14.4155,14.4155,14.3678,14.3726,33600.0
2005-06-29 09:35:00,30.11,30.13,30.0,30.04,12400.0,14.3583,14.3678,14.3058,14.3249,12400.0
2005-06-29 09:40:00,30.08,30.17,30.08,30.11,21600.0,14.344,14.3869,14.344,14.3583,21600.0
2005-06-29 09:45:00,30.05,30.13,30.03,30.13,11600.0,14.3297,14.3678,14.3201,14.3678,11600.0
2005-06-29 09:50:00,30.1,30.14,30.05,30.13,31200.0,14.3535,14.3726,14.3297,14.3678,31200.0
2005-06-29 09:55:00,30.13,30.15,30.11,30.12,26400.0,14.3678,14.3774,14.3583,14.3631,26400.0
2005-06-29 10:00:00,30.13,30.13,30.04,30.04,17000.0,14.3678,14.3678,14.3249,14.3249,17000.0
2005-06-29 10:05:00,30.06,30.1,30.04,30.1,11000.0,14.3345,14.3535,14.3249,14.3535,11000.0
2005-06-29 10:10:00,30.09,30.09,30.05,30.05,7600.0,14.3488,14.3488,14.3297,14.3297,7600.0
2005-06-29 10:15:00,30.05,30.1,30.05,30.08,23200.0,14.3297,14.3535,14.3297,14.344,23200.0
2005-06-29 10:20:00,30.08,30.12,30.08,30.1,13400.0,14.344,14.3631,14.344,14.3535,13400.0
2005-06-29 10:25:00,30.1,30.1,30.03,30.09,17200.0,14.3535,14.3535,14.3201,14.3488,17200.0
2005-06-29 10:30:00,30.09,30.13,30.09,30.1,13600.0,14.3488,14.3678,14.3488,14.3535,13600.0
2005-06-29 10:35:00,30.1,30.12,30.04,30.04,10400.0,14.3535,14.3631,14.3249,14.3249,10400.0
2005-06-29 10:40:00,30.03,30.06,30.03,30.04,9000.0,14.3201,14.3345,14.3201,14.3249,9000.0
2005-06-29 10:45:00,30.05,30.07,30.05,30.06,6800.0,14.3297,14.3392,14.3297,14.3345,6800.0
2005-06-29 10:50:00,30.07,30.07,30.05,30.05,12400.0,14.3392,14.3392,14.3297,14.3297,12400.0
2005-06-29 10:55:00,30.06,30.06,30.04,30.05,8000.0,14.3345,14.3345,14.3249,14.3297,8000.0
2005-06-29 11:00:00,30.06,30.06,30.03,30.03,5000.0,14.3345,14.3345,14.3201,14.3201,5000.0
2005-06-29 11:05:00,30.05,30.06,30.03,30.06,6400.0,14.3297,14.3345,14.3201,14.3345,6400.0
2005-06-29 11:10:00,30.07,30.07,30.06,30.06,3600.0,14.3392,14.3392,14.3345,14.3345,3600.0
2005-06-29 11:15:00,30.05,30.08,30.04,30.08,6600.0,14.3297,14.344,14.3249,14.344,6600.0
2005-06-29 11:20:00,30.07,30.09,30.05,30.05,9000.0,14.3392,14.3488,14.3297,14.3297,9000.0
2005-06-29 11:25:00,30.05,30.06,30.02,30.03,3200.0,14.3297,14.3345,14.3154,14.3201,3200.0
2005-06-29 11:30:00,30.02,30.03,30.0,30.0,13200.0,14.3154,14.3201,14.3058,14.3058,13200.0
2005-06-29 11:35:00,30.0,30.02,29.99,29.99,8200.0,14.3058,14.3154,14.3011,14.3011,8200.0
2005-06-29 11:40:00,29.99,30.03,29.99,30.02,4800.0,14.3011,14.3201,14.3011,14.3154,4800.0
2005-06-29 11:45:00,30.01,30.01,30.0,30.0,1200.0,14.3106,14.3106,14.3058,14.3058,1200.0
2005-06-29 11:50:00,30.01,30.02,29.93,29.93,9800.0,14.3106,14.3154,14.2725,14.2725,9800.0
2005-06-29 11:55:00,29.97,29.98,29.94,29.95,11800.0,14.2915,14.2963,14.2772,14.282,11800.0
2005-06-29 12:00:00,29.94,29.95,29.92,29.95,4000.0,14.2772,14.282,14.2677,14.282,4000.0
2005-06-29 12:05:00,29.93,29.95,29.93,29.93,3400.0,14.2725,14.282,14.2725,14.2725,3400.0
2005-06-29 12:10:00,29.95,29.95,29.92,29.93,6000.0,14.282,14.282,14.2677,14.2725,6000.0
2005-06-29 12:15:00,29.93,29.97,29.93,29.97,2200.0,14.2725,14.2915,14.2725,14.2915,2200.0
2005-06-29 12:20:00,29.96,29.98,29.96,29.97,3800.0,14.2868,14.2963,14.2868,14.2915,3800.0
2005-06-29 12:25:00,29.97,29.98,29.95,29.95,3400.0,14.2915,14.2963,14.282,14.282,3400.0
2005-06-29 12:30:00,29.94,29.97,29.93,29.93,11400.0,14.2772,14.2915,14.2725,14.2725,11400.0
2005-06-29 12:35:00,29.93,29.98,29.93,29.96,37400.0,14.2725,14.2963,14.2725,14.2868,37400.0
2005-06-29 12:40:00,29.93,29.96,29.93,29.96,6800.0,14.2725,14.2868,14.2725,14.2868,6800.0
2005-06-29 12:45:00,29.97,29.98,29.96,29.96,6800.0,14.2915,14.2963,14.2868,14.2868,6800.0
2005-06-29 12:50:00,29.97,29.97,29.95,29.96,1600.0,14.2915,14.2915,14.282,14.2868,1600.0
2005-06-29 12:55:00,29.93,29.93,29.9,29.91,8400.0,14.2725,14.2725,14.2582,14.2629,8400.0
2005-06-29 13:00:00,29.91,29.93,29.91,29.93,1600.0,14.2629,14.2725,14.2629,14.2725,1600.0
2005-06-29 13:05:00,29.93,29.94,29.93,29.94,800.0,14.2725,14.2772,14.2725,14.2772,800.0
2005-06-29 13:10:00,29.93,29.93,29.92,29.93,4600.0,14.2725,14.2725,14.2677,14.2725,4600.0
2005-06-29 13:15:00,29.94,29.97,29.93,29.93,4400.0,14.2772,14.2915,14.2725,14.2725,4400.0
2005-06-29 13:20:00,29.94,29.96,29.93,29.96,19800.0,14.2772,14.2868,14.2725,14.2868,19800.0
2005-06-29 13:25:00,29.96,29.98,29.95,29.98,15200.0,14.2868,14.2963,14.282,14.2963,15200.0
2005-06-29 13:30:00,29.98,30.0,29.98,29.98,7600.0,14.2963,14.3058,14.2963,14.2963,7600.0
2005-06-29 13:35:00,29.96,29.98,29.96,29.98,10200.0,14.2868,14.2963,14.2868,14.2963,10200.0
2005-06-29 13:40:00,29.97,29.97,29.93,29.97,17800.0,14.2915,14.2915,14.2725,14.2915,17800.0
2005-06-29 13:45:00,29.98,29.98,29.93,29.95,25200.0,14.2963,14.2963,14.2725,14.282,25200.0
2005-06-29 13:50:00,29.95,29.95,29.89,29.92,24400.0,14.282,14.282,14.2534,14.2677,24400.0
2005-06-29 13:55:00,29.9,29.9,29.84,29.86,11400.0,14.2582,14.2582,14.2295,14.2391,11400.0
2005-06-29 14:00:00,29.87,29.89,29.85,29.89,23800.0,14.2438,14.2534,14.2343,14.2534,23800.0
2005-06-29 14:05:00,29.88,29.89,29.84,29.86,18600.0,14.2486,14.2534,14.2295,14.2391,18600.0
2005-06-29 14:10:00,29.85,29.87,29.8,29.81,26600.0,14.2343,14.2438,14.2105,14.2152,26600.0
2005-06-29 14:15:00,29.83,29.85,29.82,29.83,15800.0,14.2248,14.2343,14.22,14.2248,15800.0
2005-06-29 14:20:00,29.85,29.85,29.75,29.76,132600.0,14.2343,14.2343,14.1866,14.1914,132600.0
2005-06-29 14:25:00,29.75,29.76,29.72,29.74,7800.0,14.1866,14.1914,14.1723,14.1819,7800.0
2005-06-29 14:30:00,29.75,29.75,29.7,29.75,19800.0,14.1866,14.1866,14.1628,14.1866,19800.0
2005-06-29 14:35:00,29.75,29.75,29.73,29.75,10400.0,14.1866,14.1866,14.1771,14.1866,10400.0
2005-06-29 14:40:00,29.75,29.77,29.73,29.77,14000.0,14.1866,14.1962,14.1771,14.1962,14000.0
2005-06-29 14:45:00,29.75,29.75,29.71,29.71,12800.0,14.1866,14.1866,14.1675,14.1675,12800.0
2005-06-29 14:50:00,29.71,29.84,29.7,29.82,179000.0,14.1675,14.2295,14.1628,14.22,179000.0
2005-06-29 14:55:00,29.82,29.83,29.75,29.79,26000.0,14.22,14.2248,14.1866,14.2057,26000.0
2005-06-29 15:00:00,29.78,29.83,29.78,29.81,5000.0,14.2009,14.2248,14.2009,14.2152,5000.0
2005-06-29 15:05:00,29.8,29.82,29.8,29.81,9600.0,14.2105,14.22,14.2105,14.2152,9600.0
2005-06-29 15:10:00,29.81,29.81,29.8,29.8,4600.0,14.2152,14.2152,14.2105,14.2105,4600.0
2005-06-29 15:15:00,29.8,29.82,29.8,29.82,5600.0,14.2105,14.22,14.2105,14.22,5600.0
2005-06-29 15:20:00,29.82,29.82,29.8,29.8,4600.0,14.22,14.22,14.2105,14.2105,4600.0
2005-06-29 15:25:00,29.8,29.82,29.8,29.82,13800.0,14.2105,14.22,14.2105,14.22,13800.0
2005-06-29 15:30:00,29.82,29.85,29.82,29.83,9600.0,14.22,14.2343,14.22,14.2248,9600.0
2005-06-29 15:35:00,29.84,29.88,29.84,29.85,8000.0,14.2295,14.2486,14.2295,14.2343,8000.0
2005-06-29 15:40:00,29.87,29.91,29.87,29.89,27400.0,14.2438,14.2629,14.2438,14.2534,27400.0
2005-06-29 15:45:00,29.88,29.89,29.85,29.86,21400.0,14.2486,14.2534,14.2343,14.2391,21400.0
2005-06-29 15:50:00,29.86,29.86,29.84,29.86,21600.0,14.2391,14.2391,14.2295,14.2391,21600.0
2005-06-29 15:55:00,29.86,29.88,29.84,29.87,33200.0,14.2391,14.2486,14.2295,14.2438,33200.0
2005-06-30 09:30:00,29.97,29.97,29.91,29.93,50200.0,14.2915,14.2915,14.2629,14.2725,50200.0
2005-06-30 09:35:00,29.97,30.04,29.95,30.02,25000.0,14.2915,14.3249,14.282,14.3154,25000.0
2005-06-30 09:40:00,30.04,30.08,29.95,29.99,27400.0,14.3249,14.344,14.282,14.3011,27400.0
2005-06-30 09:45:00,29.97,29.99,29.95,29.99,23400.0,14.2915,14.3011,14.282,14.3011,23400.0
2005-06-30 09:50:00,30.03,30.05,29.95,30.05,32600.0,14.3201,14.3297,14.282,14.3297,32600.0
2005-06-30 09:55:00,30.02,30.02,29.96,29.98,19600.0,14.3154,14.3154,14.2868,14.2963,19600.0
2005-06-30 10:00:00,29.96,30.03,29.95,30.03,27800.0,14.2868,14.3201,14.282,14.3201,27800.0
2005-06-30 10:05:00,30.02,30.03,29.99,30.01,23600.0,14.3154,14.3201,14.3011,14.3106,23600.0
2005-06-30 10:10:00,30.03,30.03,29.98,30.02,58600.0,14.3201,14.3201,14.2963,14.3154,58600.0
2005-06-30 10:15:00,30.03,30.1,30.02,30.03,304800.0,14.3201,14.3535,14.3154,14.3201,304800.0
2005-06-30 10:20:00,30.03,30.11,30.02,30.11,58200.0,14.3201,14.3583,14.3154,14.3583,58200.0
2005-06-30 10:25:00,30.11,30.15,30.09,30.09,68000.0,14.3583,14.3774,14.3488,14.3488,68000.0
2005-06-30 10:30:00,30.09,30.11,30.06,30.11,26600.0,14.3488,14.3583,14.3345,14.3583,26600.0
2005-06-30 10:35:00,30.11,30.11,30.1,30.11,15600.0,14.3583,14.3583,14.3535,14.3583,15600.0
2005-06-30 10:40:00,30.11,30.13,30.11,30.13,14800.0,14.3583,14.3678,14.3583,14.3678,14800.0
2005-06-30 10:45:00,30.13,30.14,30.12,30.12,16400.0,14.3678,14.3726,14.3631,14.3631,16400.0
2005-06-30 10:50:00,30.11,30.11,30.08,30.08,23800.0,14.3583,14.3583,14.344,14.344,23800.0
2005-06-30 10:55:00,30.09,30.11,30.09,30.1,11200.0,14.3488,14.3583,14.3488,14.3535,11200.0
2005-06-30 11:00:00,30.1,30.1,30.06,30.09,19000.0,14.3535,14.3535,14.3345,14.3488,19000.0
2005-06-30 11:05:00,30.09,30.11,30.08,30.11,191200.0,14.3488,14.3583,14.344,14.3583,191200.0
2005-06-30 11:10:00,30.12,30.12,30.09,30.1,6400.0,14.3631,14.3631,14.3488,14.3535,6400.0
2005-06-30 11:15:00,30.09,30.09,30.07,30.07,7200.0,14.3488,14.3488,14.3392,14.3392,7200.0
2005-06-30 11:20:00,30.07,30.09,30.07,30.08,11200.0,14.3392,14.3488,14.3392,14.344,11200.0
2005-06-30 11:25:00,30.1,30.12,30.09,30.12,17800.0,14.3535,14.3631,14.3488,14.3631,17800.0
2005-06-30 11:30:00,30.11,30.11,30.1,30.11,10800.0,14.3583,14.3583,14.3535,14.3583,10800.0
2005-06-30 11:35:00,30.1,30.25,30.1,30.25,67400.0,14.3535,14.4251,14.3535,14.4251,67400.0
2005-06-30 11:40:00,30.23,30.33,30.22,30.3,94000.0,14.4155,14.4632,14.4107,14.4489,94000.0
2005-06-30 11:45:00,30.3,30.35,30.27,30.32,94600.0,14.4489,14.4727,14.4346,14.4584,94600.0
2005-06-30 11:50:00,30.32,30.55,30.32,30.55,79000.0,14.4584,14.5681,14.4584,14.5681,79000.0
2005-06-30 11:55:00,30.52,30.59,30.5,30.5,219600.0,14.5538,14.5872,14.5443,14.5443,219600.0
2005-06-30 12:00:00,30.5,30.53,30.48,30.51,107400.0,14.5443,14.5586,14.5347,14.549,107400.0
2005-06-30 12:05:00,30.5,30.52,30.44,30.5,141600.0,14.5443,14.5538,14.5157,14.5443,141600.0
2005-06-30 12:10:00,30.5,30.56,30.48,30.5,42600.0,14.5443,14.5729,14.5347,14.5443,42600.0
2005-06-30 12:15:00,30.5,30.59,30.5,30.59,27400.0,14.5443,14.5872,14.5443,14.5872,27400.0
2005-06-30 12:20:00,30.6,30.64,30.56,30.64,12200.0,14.592,14.611,14.5729,14.611,12200.0
2005-06-30 12:25:00,30.67,30.67,30.63,30.65,9600.0,14.6253,14.6253,14.6063,14.6158,9600.0
2005-06-30 12:30:00,30.63,30.76,30.63,30.75,43400.0,14.6063,14.6683,14.6063,14.6635,43400.0
2005-06-30 12:35:00,30.75,30.79,30.74,30.79,52000.0,14.6635,14.6826,14.6587,14.6826,52000.0
2005-06-30 12:40:00,30.78,30.83,30.78,30.78,116000.0,14.6778,14.7016,14.6778,14.6778,116000.0
2005-06-30 12:45:00,30.78,30.79,30.75,30.79,35000.0,14.6778,14.6826,14.6635,14.6826,35000.0
2005-06-30 12:50:00,30.78,30.78,30.75,30.75,20200.0,14.6778,14.6778,14.6635,14.6635,20200.0
2005-06-30 12:55:00,30.76,30.76,30.75,30.75,61400.0,14.6683,14.6683,14.6635,14.6635,61400.0
2005-06-30 13:00:00,30.75,30.75,30.73,30.75,46800.0,14.6635,14.6635,14.6539,14.6635,46800.0
2005-06-30 13:05:00,30.74,30.77,30.74,30.77,26000.0,14.6587,14.673,14.6587,14.673,26000.0
2005-06-30 13:10:00,30.78,30.78,30.74,30.75,25200.0,14.6778,14.6778,14.6587,14.6635,25200.0
2005-06-30 13:15:00,30.74,30.74,30.7,30.73,21400.0,14.6587,14.6587,14.6396,14.6539,21400.0
2005-06-30 13:20:00,30.72,30.74,30.72,30.72,9600.0,14.6492,14.6587,14.6492,14.6492,9600.0
2005-06-30 13:25:00,30.73,30.75,30.73,30.73,11200.0,14.6539,14.6635,14.6539,14.6539,11200.0
2005-06-30 13:30:00,30.73,30.74,30.69,30.71,45400.0,14.6539,14.6587,14.6349,14.6444,45400.0
2005-06-30 13:35:00,30.71,30.73,30.68,30.7,25400.0,14.6444,14.6539,14.6301,14.6396,25400.0
2005-06-30 13:40:00,30.71,30.71,30.65,30.65,22600.0,14.6444,14.6444,14.6158,14.6158,22600.0
2005-06-30 13:45:00,30.64,30.65,30.63,30.63,17600.0,14.611,14.6158,14.6063,14.6063,17600.0
2005-06-30 13:50:00,30.64,30.67,30.64,30.67,18800.0,14.611,14.6253,14.611,14.6253,18800.0
2005-06-30 13:55:00,30.68,30.71,30.66,30.68,15200.0,14.6301,14.6444,14.6206,14.6301,15200.0
2005-06-30 14:00:00,30.68,30.71,30.68,30.7,12000.0,14.6301,14.6444,14.6301,14.6396,12000.0
2005-06-30 14:05:00,30.71,30.71,30.68,30.71,18800.0,14.6444,14.6444,14.6301,14.6444,18800.0
2005-06-30 14:10:00,30.72,30.74,30.68,30.72,16800.0,14.6492,14.6587,14.6301,14.6492,16800.0
2005-06-30 14:15:00,30.7,30.74,30.66,30.73,34000.0,14.6396,14.6587,14.6206,14.6539,34000.0
2005-06-30 14:20:00,30.73,30.73,30.64,30.7,36200.0,14.6539,14.6539,14.611,14.6396,36200.0
2005-06-30 14:25:00,30.7,30.72,30.66,30.69,14800.0,14.6396,14.6492,14.6206,14.6349,14800.0
2005-06-30 14:30:00,30.7,30.74,30.66,30.67,55000.0,14.6396,14.6587,14.6206,14.6253,55000.0
2005-06-30 14:35:00,30.67,30.68,30.59,30.59,35200.0,14.6253,14.6301,14.5872,14.5872,35200.0
2005-06-30 14:40:00,30.58,30.58,30.54,30.54,48000.0,14.5824,14.5824,14.5633,14.5633,48000.0
2005-06-30 14:45:00,30.52,30.57,30.52,30.57,18600.0,14.5538,14.5777,14.5538,14.5777,18600.0
2005-06-30 14:50:00,30.54,30.56,30.48,30.48,44400.0,14.5633,14.5729,14.5347,14.5347,44400.0
2005-06-30 14:55:00,30.51,30.59,30.5,30.54,44600.0,14.549,14.5872,14.5443,14.5633,44600.0
2005-06-30 15:00:00,30.54,30.54,30.5,30.5,32000.0,14.5633,14.5633,14.5443,14.5443,32000.0
2005-06-30 15:05:00,30.5,30.5,30.43,30.48,27600.0,14.5443,14.5443,14.5109,14.5347,27600.0
2005-06-30 15:10:00,30.48,30.55,30.45,30.51,28200.0,14.5347,14.5681,14.5204,14.549,28200.0
2005-06-30 15:15:00,30.53,30.59,30.52,30.59,25400.0,14.5586,14.5872,14.5538,14.5872,25400.0
2005-06-30 15:20:00,30.59,30.59,30.53,30.53,27400.0,14.5872,14.5872,14.5586,14.5586,27400.0
2005-06-30 15:25:00,30.53,30.53,30.48,30.5,20000.0,14.5586,14.5586,14.5347,14.5443,20000.0
2005-06-30 15:30:00,30.5,30.51,30.48,30.5,19600.0,14.5443,14.549,14.5347,14.5443,19600.0
2005-06-30 15:35:00,30.5,30.5,30.47,30.47,26800.0,14.5443,14.5443,14.53,14.53,26800.0
2005-06-30 15:40:00,30.47,30.57,30.47,30.57,43000.0,14.53,14.5777,14.53,14.5777,43000.0
2005-06-30 15:45:00,30.57,30.58,30.48,30.48,52400.0,14.5777,14.5824,14.5347,14.5347,52400.0
2005-06-30 15:50:00,30.49,30.49,30.45,30.46,59200.0,14.5395,14.5395,14.5204,14.5252,59200.0
2005-06-30 15:55:00,30.45,30.46,30.43,30.43,37200.0,14.5204,14.5252,14.5109,14.5109,37200.0
2005-07-01 09:30:00,30.46,30.49,30.46,30.47,33800.0,14.5252,14.5395,14.5252,14.53,33800.0
2005-07-01 09:35:00,30.47,30.5,30.47,30.5,42400.0,14.53,14.5443,14.53,14.5443,42400.0
2005-07-01 09:40:00,30.5,30.5,30.41,30.42,36400.0,14.5443,14.5443,14.5014,14.5061,36400.0
2005-07-01 09:45:00,30.45,30.5,30.39,30.39,106200.0,14.5204,14.5443,14.4918,14.4918,106200.0
2005-07-01 09:50:00,30.39,30.4,30.37,30.4,27000.0,14.4918,14.4966,14.4823,14.4966,27000.0
2005-07-01 09:55:00,30.39,30.4,30.34,30.4,44400.0,14.4918,14.4966,14.468,14.4966,44400.0
2005-07-01 10:00:00,30.4,30.41,30.38,30.38,33800.0,14.4966,14.5014,14.487,14.487,33800.0
2005-07-01 10:05:00,30.38,30.4,30.36,30.38,34000.0,14.487,14.4966,14.4775,14.487,34000.0
2005-07-01 10:10:00,30.39,30.4,30.34,30.35,11200.0,14.4918,14.4966,14.468,14.4727,11200.0
2005-07-01 10:15:00,30.35,30.38,30.27,30.27,16600.0,14.4727,14.487,14.4346,14.4346,16600.0
2005-07-01 10:20:00,30.28,30.28,30.25,30.28,16000.0,14.4394,14.4394,14.4251,14.4394,16000.0
2005-07-01 10:25:00,30.29,30.38,30.28,30.38,16200.0,14.4441,14.487,14.4394,14.487,16200.0
2005-07-01 10:30:00,30.38,30.42,30.38,30.4,28200.0,14.487,14.5061,14.487,14.4966,28200.0
2005-07-01 10:35:00,30.4,30.41,30.4,30.4,29200.0,14.4966,14.5014,14.4966,14.4966,29200.0
2005-07-01 10:40:00,30.4,30.4,30.38,30.38,10400.0,14.4966,14.4966,14.487,14.487,10400.0
2005-07-01 10:45:00,30.38,30.41,30.36,30.41,8400.0,14.487,14.5014,14.4775,14.5014,8400.0
2005-07-01 10:50:00,30.4,30.4,30.36,30.4,10400.0,14.4966,14.4966,14.4775,14.4966,10400.0
2005-07-01 10:55:00,30.39,30.39,30.34,30.36,13000.0,14.4918,14.4918,14.468,14.4775,13000.0
2005-07-01 11:00:00,30.36,30.36,30.33,30.33,41800.0,14.4775,14.4775,14.4632,14.4632,41800.0
2005-07-01 11:05:00,30.32,30.32,30.25,30.25,18000.0,14.4584,14.4584,14.4251,14.4251,18000.0
2005-07-01 11:10:00,30.25,30.29,30.25,30.27,17600.0,14.4251,14.4441,14.4251,14.4346,17600.0
2005-07-01 11:15:00,30.27,30.33,30.27,30.32,17400.0,14.4346,14.4632,14.4346,14.4584,17400.0
2005-07-01 11:20:00,30.32,30.39,30.32,30.38,14600.0,14.4584,14.4918,14.4584,14.487,14600.0
2005-07-01 11:25:00,30.38,30.39,30.35,30.35,8200.0,14.487,14.4918,14.4727,14.4727,8200.0
2005-07-01 11:30:00,30.35,30.36,30.35,30.35,9200.0,14.4727,14.4775,14.4727,14.4727,9200.0
2005-07-01 11:35:00,30.34,30.34,30.32,30.32,6400.0,14.468,14.468,14.4584,14.4584,6400.0
2005-07-01 11:40:00,30.33,30.34,30.32,30.32,16800.0,14.4632,14.468,14.4584,14.4584,16800.0
2005-07-01 11:45:00,30.32,30.33,30.31,30.33,10400.0,14.4584,14.4632,14.4537,14.4632,10400.0
2005-07-01 11:50:00,30.33,30.33,30.3,30.3,11400.0,14.4632,14.4632,14.4489,14.4489,11400.0
2005-07-01 11:55:00,30.3,30.31,30.3,30.3,10400.0,14.4489,14.4537,14.4489,14.4489,10400.0
2005-07-01 12:00:00,30.3,30.31,30.3,30.31,8000.0,14.4489,14.4537,14.4489,14.4537,8000.0
2005-07-01 12:05:00,30.31,30.34,30.31,30.34,8800.0,14.4537,14.468,14.4537,14.468,8800.0
2005-07-01 12:10:00,30.34,30.35,30.34,30.35,5200.0,14.468,14.4727,14.468,14.4727,5200.0
2005-07-01 12:15:00,30.35,30.36,30.33,30.34,13200.0,14.4727,14.4775,14.4632,14.468,13200.0
2005-07-01 12:20:00,30.34,30.38,30.34,30.35,17200.0,14.468,14.487,14.468,14.4727,17200.0
2005-07-01 12:25:00,30.36,30.4,30.36,30.4,9200.0,14.4775,14.4966,14.4775,14.4966,9200.0
2005-07-01 12:30:00,30.4,30.41,30.36,30.36,22200.0,14.4966,14.5014,14.4775,14.4775,22200.0
2005-07-01 12:35:00,30.36,30.36,30.34,30.36,17200.0,14.4775,14.4775,14.468,14.4775,17200.0
2005-07-01 12:40:00,30.36,30.41,30.36,30.4,25800.0,14.4775,14.5014,14.4775,14.4966,25800.0
2005-07-01 12:45:00,30.4,30.4,30.4,30.4,29800.0,14.4966,14.4966,14.4966,14.4966,29800.0
2005-07-01 12:50:00,30.4,30.42,30.4,30.42,12000.0,14.4966,14.5061,14.4966,14.5061,12000.0
2005-07-01 12:55:00,30.43,30.45,30.43,30.45,13200.0,14.5109,14.5204,14.5109,14.5204,13200.0
2005-07-01 13:00:00,30.45,30.45,30.41,30.44,18200.0,14.5204,14.5204,14.5014,14.5157,18200.0
2005-07-01 13:05:00,30.44,30.48,30.44,30.48,10000.0,14.5157,14.5347,14.5157,14.5347,10000.0
2005-07-01 13:10:00,30.5,30.52,30.5,30.5,29800.0,14.5443,14.5538,14.5443,14.5443,29800.0
2005-07-01 13:15:00,30.5,30.5,30.48,30.5,18600.0,14.5443,14.5443,14.5347,14.5443,18600.0
2005-07-01 13:20:00,30.5,30.53,30.47,30.47,57800.0,14.5443,14.5586,14.53,14.53,57800.0
2005-07-01 13:25:00,30.48,30.48,30.45,30.45,9600.0,14.5347,14.5347,14.5204,14.5204,9600.0
2005-07-01 13:30:00,30.45,30.48,30.43,30.44,4400.0,14.5204,14.5347,14.5109,14.5157,4400.0
2005-07-01 13:35:00,30.46,30.47,30.43,30.43,11000.0,14.5252,14.53,14.5109,14.5109,11000.0
2005-07-01 13:40:00,30.43,30.43,30.41,30.42,5400.0,14.5109,14.5109,14.5014,14.5061,5400.0
2005-07-01 13:45:00,30.42,30.43,30.41,30.43,4800.0,14.5061,14.5109,14.5014,14.5109,4800.0
2005-07-01 13:50:00,30.45,30.5,30.45,30.49,6800.0,14.5204,14.5443,14.5204,14.5395,6800.0
2005-07-01 13:55:00,30.49,30.5,30.48,30.49,9200.0,14.5395,14.5443,14.5347,14.5395,9200.0
2005-07-01 14:00:00,30.48,30.53,30.47,30.5,8400.0,14.5347,14.5586,14.53,14.5443,8400.0
2005-07-01 14:05:00,30.48,30.5,30.46,30.49,19000.0,14.5347,14.5443,14.5252,14.5395,19000.0
2005-07-01 14:10:00,30.5,30.51,30.45,30.45,10400.0,14.5443,14.549,14.5204,14.5204,10400.0
2005-07-01 14:15:00,30.47,30.48,30.46,30.46,5400.0,14.53,14.5347,14.5252,14.5252,5400.0
2005-07-01 14:20:00,30.46,30.5,30.45,30.47,9800.0,14.5252,14.5443,14.5204,14.53,9800.0
2005-07-01 14:25:00,30.5,30.5,30.49,30.5,11200.0,14.5443,14.5443,14.5395,14.5443,11200.0
2005-07-01 14:30:00,30.48,30.53,30.44,30.45,22800.0,14.5347,14.5586,14.5157,14.5204,22800.0
2005-07-01 14:35:00,30.44,30.48,30.44,30.46,6200.0,14.5157,14.5347,14.5157,14.5252,6200.0
2005-07-01 14:40:00,30.47,30.52,30.47,30.52,13200.0,14.53,14.5538,14.53,14.5538,13200.0
2005-07-01 14:45:00,30.52,30.54,30.51,30.53,17000.0,14.5538,14.5633,14.549,14.5586,17000.0
2005-07-01 14:50:00,30.53,30.55,30.53,30.54,18400.0,14.5586,14.5681,14.5586,14.5633,18400.0
2005-07-01 14:55:00,30.52,30.53,30.5,30.52,12000.0,14.5538,14.5586,14.5443,14.5538,12000.0
2005-07-01 15:00:00,30.52,30.54,30.5,30.5,20400.0,14.5538,14.5633,14.5443,14.5443,20400.0
2005-07-01 15:05:00,30.5,30.59,30.5,30.55,21200.0,14.5443,14.5872,14.5443,14.5681,21200.0
2005-07-01 15:10:00,30.55,30.56,30.52,30.52,16600.0,14.5681,14.5729,14.5538,14.5538,16600.0
2005-07-01 15:15:00,30.53,30.57,30.53,30.54,8400.0,14.5586,14.5777,14.5586,14.5633,8400.0
2005-07-01 15:20:00,30.54,30.58,30.54,30.56,14200.0,14.5633,14.5824,14.5633,14.5729,14200.0
2005-07-01 15:25:00,30.56,30.56,30.5,30.5,10600.0,14.5729,14.5729,14.5443,14.5443,10600.0
2005-07-01 15:30:00,30.5,30.55,30.5,30.5,15800.0,14.5443,14.5681,14.5443,14.5443,15800.0
2005-07-01 15:35:00,30.5,30.51,30.49,30.49,9400.0,14.5443,14.549,14.5395,14.5395,9400.0
2005-07-01 15:40:00,30.48,30.57,30.48,30.56,21000.0,14.5347,14.5777,14.5347,14.5729,21000.0
2005-07-01 15:45:00,30.55,30.65,30.55,30.62,51000.0,14.5681,14.6158,14.5681,14.6015,51000.0
2005-07-01 15:50:00,30.63,30.64,30.56,30.59,25400.0,14.6063,14.611,14.5729,14.5872,25400.0
2005-07-01 15:55:00,30.59,30.73,30.59,30.66,76200.0,14.5872,14.6539,14.5872,14.6206,76200.0
2005-07-05 09:35:00,30.51,30.51,30.46,30.47,39000.0,14.549,14.549,14.5252,14.53,39000.0
2005-07-05 09:40:00,30.47,30.47,30.46,30.47,7200.0,14.53,14.53,14.5252,14.53,7200.0
2005-07-05 09:45:00,30.47,30.5,30.47,30.49,26200.0,14.53,14.5443,14.53,14.5395,26200.0
2005-07-05 09:50:00,30.5,30.5,30.49,30.5,8000.0,14.5443,14.5443,14.5395,14.5443,8000.0
2005-07-05 09:55:00,30.5,30.53,30.5,30.52,8800.0,14.5443,14.5586,14.5443,14.5538,8800.0
2005-07-05 10:00:00,30.51,30.53,30.5,30.51,15200.0,14.549,14.5586,14.5443,14.549,15200.0
2005-07-05 10:05:00,30.5,30.55,30.49,30.55,17000.0,14.5443,14.5681,14.5395,14.5681,17000.0
2005-07-05 10:10:00,30.55,30.63,30.55,30.63,16200.0,14.5681,14.6063,14.5681,14.6063,16200.0
2005-07-05 10:15:00,30.63,30.69,30.62,30.68,48000.0,14.6063,14.6349,14.6015,14.6301,48000.0
2005-07-05 10:20:00,30.67,30.68,30.64,30.65,13200.0,14.6253,14.6301,14.611,14.6158,13200.0
2005-07-05 10:25:00,30.63,30.68,30.63,30.68,16200.0,14.6063,14.6301,14.6063,14.6301,16200.0
2005-07-05 10:30:00,30.67,30.72,30.67,30.7,26600.0,14.6253,14.6492,14.6253,14.6396,26600.0
2005-07-05 10:35:00,30.7,30.7,30.62,30.64,19600.0,14.6396,14.6396,14.6015,14.611,19600.0
2005-07-05 10:40:00,30.64,30.69,30.64,30.66,15200.0,14.611,14.6349,14.611,14.6206,15200.0
2005-07-05 10:45:00,30.65,30.68,30.65,30.68,8400.0,14.6158,14.6301,14.6158,14.6301,8400.0
2005-07-05 10:50:00,30.68,30.72,30.67,30.69,20400.0,14.6301,14.6492,14.6253,14.6349,20400.0
2005-07-05 10:55:00,30.7,30.73,30.7,30.72,8200.0,14.6396,14.6539,14.6396,14.6492,8200.0
2005-07-05 11:00:00,30.74,30.75,30.73,30.75,17400.0,14.6587,14.6635,14.6539,14.6635,17400.0
2005-07-05 11:05:00,30.74,30.75,30.74,30.74,2600.0,14.6587,14.6635,14.6587,14.6587,2600.0
2005-07-05 11:10:00,30.75,30.75,30.73,30.75,13800.0,14.6635,14.6635,14.6539,14.6635,13800.0
2005-07-05 11:15:00,30.75,30.75,30.74,30.74,3800.0,14.6635,14.6635,14.6587,14.6587,3800.0
2005-07-05 11:20:00,30.75,30.75,30.7,30.72,6000.0,14.6635,14.6635,14.6396,14.6492,6000.0
2005-07-05 11:25:00,30.72,30.73,30.71,30.73,6200.0,14.6492,14.6539,14.6444,14.6539,6200.0
2005-07-05 11:30:00,30.73,31.64,30.71,30.72,156000.0,14.6539,15.0879,14.6444,14.6492,156000.0
2005-07-05 11:35:00,30.72,30.72,30.71,30.71,3400.0,14.6492,14.6492,14.6444,14.6444,3400.0
2005-07-05 11:40:00,30.71,30.71,30.71,30.71,2400.0,14.6444,14.6444,14.6444,14.6444,2400.0
2005-07-05 11:45:00,30.71,30.71,30.69,30.7,5200.0,14.6444,14.6444,14.6349,14.6396,5200.0
2005-07-05 11:50:00,30.72,30.74,30.72,30.73,1400.0,14.6492,14.6587,14.6492,14.6539,1400.0
2005-07-05 11:55:00,30.74,30.75,30.73,30.73,4200.0,14.6587,14.6635,14.6539,14.6539,4200.0
2005-07-05 12:00:00,30.74,30.75,30.73,30.74,3400.0,14.6587,14.6635,14.6539,14.6587,3400.0
2005-07-05 12:05:00,30.73,30.73,30.69,30.69,6200.0,14.6539,14.6539,14.6349,14.6349,6200.0
2005-07-05 12:10:00,30.7,30.7,30.68,30.68,11400.0,14.6396,14.6396,14.6301,14.6301,11400.0
2005-07-05 12:15:00,30.68,30.71,30.68,30.7,5800.0,14.6301,14.6444,14.6301,14.6396,5800.0
2005-07-05 12:20:00,30.71,30.75,30.7,30.75,6400.0,14.6444,14.6635,14.6396,14.6635,6400.0
2005-07-05 12:25:00,30.76,30.83,30.76,30.83,16600.0,14.6683,14.7016,14.6683,14.7016,16600.0
2005-07-05 12:30:00,30.82,30.84,30.82,30.82,11200.0,14.6969,14.7064,14.6969,14.6969,11200.0
2005-07-05 12:35:00,30.82,30.83,30.8,30.82,9200.0,14.6969,14.7016,14.6873,14.6969,9200.0
2005-07-05 12:40:00,30.82,30.83,30.78,30.79,4200.0,14.6969,14.7016,14.6778,14.6826,4200.0
2005-07-05 12:45:00,30.78,30.81,30.78,30.8,6000.0,14.6778,14.6921,14.6778,14.6873,6000.0
2005-07-05 12:50:00,30.82,30.85,30.82,30.84,4000.0,14.6969,14.7112,14.6969,14.7064,4000.0
2005-07-05 12:55:00,30.83,30.83,30.81,30.81,5800.0,14.7016,14.7016,14.6921,14.6921,5800.0
2005-07-05 13:00:00,30.81,30.82,30.8,30.8,5000.0,14.6921,14.6969,14.6873,14.6873,5000.0
2005-07-05 13:05:00,30.81,30.82,30.79,30.8,16000.0,14.6921,14.6969,14.6826,14.6873,16000.0
2005-07-05 13:10:00,30.79,30.81,30.79,30.81,10400.0,14.6826,14.6921,14.6826,14.6921,10400.0
2005-07-05 13:15:00,30.8,30.8,30.79,30.8,8000.0,14.6873,14.6873,14.6826,14.6873,8000.0
2005-07-05 13:20:00,30.8,30.8,30.78,30.79,6600.0,14.6873,14.6873,14.6778,14.6826,6600.0
2005-07-05 13:25:00,30.79,30.79,30.75,30.75,19400.0,14.6826,14.6826,14.6635,14.6635,19400.0
2005-07-05 13:30:00,30.76,30.79,30.75,30.76,11200.0,14.6683,14.6826,14.6635,14.6683,11200.0
2005-07-05 13:35:00,30.78,30.8,30.77,30.8,7400.0,14.6778,14.6873,14.673,14.6873,7400.0
2005-07-05 13:40:00,30.8,30.82,30.75,30.78,10600.0,14.6873,14.6969,14.6635,14.6778,10600.0
2005-07-05 13:45:00,30.77,30.79,30.77,30.79,8600.0,14.673,14.6826,14.673,14.6826,8600.0
2005-07-05 13:50:00,30.8,30.8,30.77,30.77,5000.0,14.6873,14.6873,14.673,14.673,5000.0
2005-07-05 13:55:00,30.77,30.82,30.77,30.79,6400.0,14.673,14.6969,14.673,14.6826,6400.0
2005-07-05 14:00:00,30.79,30.79,30.78,30.78,4400.0,14.6826,14.6826,14.6778,14.6778,4400.0
2005-07-05 14:05:00,30.78,30.79,30.77,30.77,6800.0,14.6778,14.6826,14.673,14.673,6800.0
2005-07-05 14:10:00,30.77,30.77,30.73,30.73,3400.0,14.673,14.673,14.6539,14.6539,3400.0
2005-07-05 14:15:00,30.75,30.78,30.73,30.77,10400.0,14.6635,14.6778,14.6539,14.673,10400.0
2005-07-05 14:20:00,30.75,30.75,30.73,30.74,3000.0,14.6635,14.6635,14.6539,14.6587,3000.0
2005-07-05 14:25:00,30.74,30.75,30.73,30.75,6400.0,14.6587,14.6635,14.6539,14.6635,6400.0
2005-07-05 14:30:00,30.75,30.76,30.75,30.76,5200.0,14.6635,14.6683,14.6635,14.6683,5200.0
2005-07-05 14:35:00,30.76,30.79,30.76,30.78,10200.0,14.6683,14.6826,14.6683,14.6778,10200.0
2005-07-05 14:40:00,30.78,30.8,30.77,30.79,4800.0,14.6778,14.6873,14.673,14.6826,4800.0
2005-07-05 14:45:00,30.78,30.8,30.75,30.78,11400.0,14.6778,14.6873,14.6635,14.6778,11400.0
2005-07-05 14:50:00,30.78,30.8,30.75,30.8,8200.0,14.6778,14.6873,14.6635,14.6873,8200.0
2005-07-05 14:55:00,30.78,30.78,30.75,30.75,11000.0,14.6778,14.6778,14.6635,14.6635,11000.0
2005-07-05 15:00:00,30.75,30.78,30.75,30.78,3800.0,14.6635,14.6778,14.6635,14.6778,3800.0
2005-07-05 15:05:00,30.77,30.77,30.74,30.76,8800.0,14.673,14.673,14.6587,14.6683,8800.0
2005-07-05 15:10:00,30.75,30.76,30.74,30.74,7400.0,14.6635,14.6683,14.6587,14.6587,7400.0
2005-07-05 15:15:00,30.74,30.74,30.72,30.72,14200.0,14.6587,14.6587,14.6492,14.6492,14200.0
2005-07-05 15:20:00,30.73,30.74,30.7,30.7,24800.0,14.6539,14.6587,14.6396,14.6396,24800.0
2005-07-05 15:25:00,30.69,30.74,30.69,30.73,21000.0,14.6349,14.6587,14.6349,14.6539,21000.0
2005-07-05 15:30:00,30.73,30.75,30.73,30.75,9800.0,14.6539,14.6635,14.6539,14.6635,9800.0
2005-07-05 15:35:00,30.75,30.77,30.74,30.75,9000.0,14.6635,14.673,14.6587,14.6635,9000.0
2005-07-05 15:40:00,30.77,30.77,30.75,30.77,22200.0,14.673,14.673,14.6635,14.673,22200.0
2005-07-05 15:45:00,30.77,30.79,30.73,30.77,12600.0,14.673,14.6826,14.6539,14.673,12600.0
2005-07-05 15:50:00,30.77,30.78,30.74,30.75,23600.0,14.673,14.6778,14.6587,14.6635,23600.0
2005-07-05 15:55:00,30.73,30.74,30.7,30.74,16800.0,14.6539,14.6587,14.6396,14.6587,16800.0
2005-07-06 09:30:00,30.65,30.72,30.61,30.72,16800.0,14.6158,14.6492,14.5967,14.6492,16800.0
2005-07-06 09:35:00,30.73,30.81,30.71,30.79,22600.0,14.6539,14.6921,14.6444,14.6826,22600.0
2005-07-06 09:40:00,30.78,30.78,30.65,30.66,21800.0,14.6778,14.6778,14.6158,14.6206,21800.0
2005-07-06 09:45:00,30.66,30.75,30.63,30.68,26400.0,14.6206,14.6635,14.6063,14.6301,26400.0
2005-07-06 09:50:00,30.7,30.77,30.7,30.77,11800.0,14.6396,14.673,14.6396,14.673,11800.0
2005-07-06 09:55:00,30.75,30.77,30.71,30.71,10400.0,14.6635,14.673,14.6444,14.6444,10400.0
2005-07-06 10:00:00,30.71,30.78,30.71,30.75,18200.0,14.6444,14.6778,14.6444,14.6635,18200.0
2005-07-06 10:05:00,30.76,30.77,30.71,30.74,18600.0,14.6683,14.673,14.6444,14.6587,18600.0
2005-07-06 10:10:00,30.73,30.75,30.68,30.73,15200.0,14.6539,14.6635,14.6301,14.6539,15200.0
2005-07-06 10:15:00,30.71,30.73,30.68,30.72,24200.0,14.6444,14.6539,14.6301,14.6492,24200.0
2005-07-06 10:20:00,30.72,30.72,30.64,30.72,24200.0,14.6492,14.6492,14.611,14.6492,24200.0
2005-07-06 10:25:00,30.73,30.75,30.68,30.68,30000.0,14.6539,14.6635,14.6301,14.6301,30000.0
2005-07-06 10:30:00,30.68,30.7,30.64,30.68,9400.0,14.6301,14.6396,14.611,14.6301,9400.0
2005-07-06 10:35:00,30.68,30.68,30.66,30.68,9000.0,14.6301,14.6301,14.6206,14.6301,9000.0
2005-07-06 10:40:00,30.68,30.68,30.62,30.62,5000.0,14.6301,14.6301,14.6015,14.6015,5000.0
2005-07-06 10:45:00,30.63,30.64,30.6,30.6,13400.0,14.6063,14.611,14.592,14.592,13400.0
2005-07-06 10:50:00,30.6,30.61,30.59,30.61,17400.0,14.592,14.5967,14.5872,14.5967,17400.0
2005-07-06 10:55:00,30.63,30.63,30.59,30.59,6200.0,14.6063,14.6063,14.5872,14.5872,6200.0
2005-07-06 11:00:00,30.58,30.61,30.57,30.61,8000.0,14.5824,14.5967,14.5777,14.5967,8000.0
2005-07-06 11:05:00,30.61,30.61,30.55,30.56,8800.0,14.5967,14.5967,14.5681,14.5729,8800.0
2005-07-06 11:10:00,30.56,30.57,30.53,30.55,22600.0,14.5729,14.5777,14.5586,14.5681,22600.0
2005-07-06 11:15:00,30.56,30.57,30.55,30.56,16400.0,14.5729,14.5777,14.5681,14.5729,16400.0
2005-07-06 11:20:00,30.56,30.56,30.53,30.54,16800.0,14.5729,14.5729,14.5586,14.5633,16800.0
2005-07-06 11:25:00,30.54,30.55,30.49,30.53,18400.0,14.5633,14.5681,14.5395,14.5586,18400.0
2005-07-06 11:30:00,30.5,30.53,30.5,30.52,18800.0,14.5443,14.5586,14.5443,14.5538,18800.0
2005-07-06 11:35:00,30.51,30.55,30.51,30.55,7800.0,14.549,14.5681,14.549,14.5681,7800.0
2005-07-06 11:40:00,30.55,30.56,30.52,30.52,9800.0,14.5681,14.5729,14.5538,14.5538,9800.0
2005-07-06 11:45:00,30.51,30.54,30.51,30.53,11200.0,14.549,14.5633,14.549,14.5586,11200.0
2005-07-06 11:50:00,30.52,30.53,30.52,30.52,2200.0,14.5538,14.5586,14.5538,14.5538,2200.0
2005-07-06 11:55:00,30.52,30.52,30.5,30.52,9800.0,14.5538,14.5538,14.5443,14.5538,9800.0
2005-07-06 12:00:00,30.51,30.52,30.48,30.5,14600.0,14.549,14.5538,14.5347,14.5443,14600.0
2005-07-06 12:05:00,30.52,30.52,30.47,30.47,4600.0,14.5538,14.5538,14.53,14.53,4600.0
2005-07-06 12:10:00,30.47,30.47,30.44,30.44,6200.0,14.53,14.53,14.5157,14.5157,6200.0
2005-07-06 12:15:00,30.44,30.46,30.43,30.46,13800.0,14.5157,14.5252,14.5109,14.5252,13800.0
2005-07-06 12:20:00,30.45,30.5,30.43,30.45,33400.0,14.5204,14.5443,14.5109,14.5204,33400.0
2005-07-06 12:25:00,30.45,30.5,30.41,30.46,37000.0,14.5204,14.5443,14.5014,14.5252,37000.0
2005-07-06 12:30:00,30.46,30.46,30.42,30.43,39600.0,14.5252,14.5252,14.5061,14.5109,39600.0
2005-07-06 12:35:00,30.42,30.43,30.41,30.41,6200.0,14.5061,14.5109,14.5014,14.5014,6200.0
2005-07-06 12:40:00,30.41,30.42,30.39,30.39,8800.0,14.5014,14.5061,14.4918,14.4918,8800.0
2005-07-06 12:45:00,30.39,30.41,30.38,30.41,25800.0,14.4918,14.5014,14.487,14.5014,25800.0
2005-07-06 12:50:00,30.42,30.43,30.41,30.43,49600.0,14.5061,14.5109,14.5014,14.5109,49600.0
2005-07-06 12:55:00,30.43,30.46,30.43,30.45,29000.0,14.5109,14.5252,14.5109,14.5204,29000.0
2005-07-06 13:00:00,30.45,30.47,30.45,30.47,9200.0,14.5204,14.53,14.5204,14.53,9200.0
2005-07-06 13:05:00,30.48,30.49,30.48,30.48,11800.0,14.5347,14.5395,14.5347,14.5347,11800.0
2005-07-06 13:10:00,30.47,30.49,30.45,30.46,15200.0,14.53,14.5395,14.5204,14.5252,15200.0
2005-07-06 13:15:00,30.46,30.5,30.46,30.47,10600.0,14.5252,14.5443,14.5252,14.53,10600.0
2005-07-06 13:20:00,30.47,30.47,30.46,30.47,17000.0,14.53,14.53,14.5252,14.53,17000.0
2005-07-06 13:25:00,30.46,30.47,30.43,30.45,19800.0,14.5252,14.53,14.5109,14.5204,19800.0
2005-07-06 13:30:00,30.45,30.47,30.39,30.42,42200.0,14.5204,14.53,14.4918,14.5061,42200.0
2005-07-06 13:35:00,30.42,30.42,30.33,30.34,13800.0,14.5061,14.5061,14.4632,14.468,13800.0
2005-07-06 13:40:00,30.34,30.38,30.34,30.38,20600.0,14.468,14.487,14.468,14.487,20600.0
2005-07-06 13:45:00,30.36,30.38,30.36,30.37,9600.0,14.4775,14.487,14.4775,14.4823,9600.0
2005-07-06 13:50:00,30.36,30.4,30.35,30.38,17000.0,14.4775,14.4966,14.4727,14.487,17000.0
2005-07-06 13:55:00,30.39,30.39,30.36,30.38,9600.0,14.4918,14.4918,14.4775,14.487,9600.0
2005-07-06 14:00:00,30.38,30.38,30.32,30.32,6600.0,14.487,14.487,14.4584,14.4584,6600.0
2005-07-06 14:05:00,30.33,30.36,30.33,30.35,62800.0,14.4632,14.4775,14.4632,14.4727,62800.0
2005-07-06 14:10:00,30.35,30.36,30.33,30.33,8400.0,14.4727,14.4775,14.4632,14.4632,8400.0
2005-07-06 14:15:00,30.34,30.36,30.34,30.34,26600.0,14.468,14.4775,14.468,14.468,26600.0
2005-07-06 14:20:00,30.34,30.34,30.25,30.3,46000.0,14.468,14.468,14.4251,14.4489,46000.0
2005-07-06 14:25:00,30.3,30.35,30.28,30.34,51000.0,14.4489,14.4727,14.4394,14.468,51000.0
2005-07-06 14:30:00,30.35,30.35,30.22,30.23,43200.0,14.4727,14.4727,14.4107,14.4155,43200.0
2005-07-06 14:35:00,30.21,30.21,30.17,30.17,16200.0,14.406,14.406,14.3869,14.3869,16200.0
2005-07-06 14:40:00,30.16,30.25,30.14,30.14,116400.0,14.3821,14.4251,14.3726,14.3726,116400.0
2005-07-06 14:45:00,30.13,30.14,30.07,30.07,18200.0,14.3678,14.3726,14.3392,14.3392,18200.0
2005-07-06 14:50:00,30.05,30.08,30.04,30.06,15800.0,14.3297,14.344,14.3249,14.3345,15800.0
2005-07-06 14:55:00,30.06,30.07,30.02,30.07,19000.0,14.3345,14.3392,14.3154,14.3392,19000.0
2005-07-06 15:00:00,30.07,30.15,30.06,30.09,36600.0,14.3392,14.3774,14.3345,14.3488,36600.0
2005-07-06 15:05:00,30.1,30.15,30.1,30.15,49600.0,14.3535,14.3774,14.3535,14.3774,49600.0
2005-07-06 15:10:00,30.17,30.17,30.09,30.1,33600.0,14.3869,14.3869,14.3488,14.3535,33600.0
2005-07-06 15:15:00,30.1,30.15,30.1,30.12,43400.0,14.3535,14.3774,14.3535,14.3631,43400.0
2005-07-06 15:20:00,30.11,30.11,30.0,30.02,45000.0,14.3583,14.3583,14.3058,14.3154,45000.0
2005-07-06 15:25:00,30.03,30.06,30.02,30.06,27000.0,14.3201,14.3345,14.3154,14.3345,27000.0
2005-07-06 15:30:00,30.05,30.11,30.03,30.11,67400.0,14.3297,14.3583,14.3201,14.3583,67400.0
2005-07-06 15:35:00,30.1,30.11,30.1,30.1,68200.0,14.3535,14.3583,14.3535,14.3535,68200.0
2005-07-06 15:40:00,30.1,30.11,30.05,30.05,117200.0,14.3535,14.3583,14.3297,14.3297,117200.0
2005-07-06 15:45:00,30.05,30.08,30.03,30.05,132600.0,14.3297,14.344,14.3201,14.3297,132600.0
2005-07-06 15:50:00,30.04,30.04,29.95,29.98,66200.0,14.3249,14.3249,14.282,14.2963,66200.0
2005-07-06 15:55:00,29.96,29.97,29.91,29.96,70800.0,14.2868,14.2915,14.2629,14.2868,70800.0
2005-07-07 09:40:00,29.6,29.68,29.55,29.63,96400.0,14.1151,14.1532,14.0913,14.1294,96400.0
2005-07-07 09:45:00,29.63,29.68,29.59,29.66,36200.0,14.1294,14.1532,14.1103,14.1437,36200.0
2005-07-07 09:50:00,29.66,29.72,29.65,29.72,49200.0,14.1437,14.1723,14.1389,14.1723,49200.0
2005-07-07 09:55:00,29.74,29.84,29.71,29.84,57400.0,14.1819,14.2295,14.1675,14.2295,57400.0
2005-07-07 10:00:00,29.84,29.91,29.82,29.91,57600.0,14.2295,14.2629,14.22,14.2629,57600.0
2005-07-07 10:05:00,29.93,30.04,29.92,30.04,43800.0,14.2725,14.3249,14.2677,14.3249,43800.0
2005-07-07 10:10:00,30.04,30.05,30.0,30.04,35800.0,14.3249,14.3297,14.3058,14.3249,35800.0
2005-07-07 10:15:00,30.04,30.05,30.0,30.03,23800.0,14.3249,14.3297,14.3058,14.3201,23800.0
2005-07-07 10:20:00,30.02,30.11,30.02,30.11,25000.0,14.3154,14.3583,14.3154,14.3583,25000.0
2005-07-07 10:25:00,30.11,30.11,30.0,30.02,40600.0,14.3583,14.3583,14.3058,14.3154,40600.0
2005-07-07 10:30:00,30.05,30.05,29.93,29.99,51800.0,14.3297,14.3297,14.2725,14.3011,51800.0
2005-07-07 10:35:00,30.0,30.0,29.93,29.93,40800.0,14.3058,14.3058,14.2725,14.2725,40800.0
2005-07-07 10:40:00,29.93,29.95,29.89,29.95,18400.0,14.2725,14.282,14.2534,14.282,18400.0
2005-07-07 10:45:00,29.95,29.97,29.9,29.96,15400.0,14.282,14.2915,14.2582,14.2868,15400.0
2005-07-07 10:50:00,29.94,29.94,29.89,29.92,20600.0,14.2772,14.2772,14.2534,14.2677,20600.0
2005-07-07 10:55:00,29.93,29.95,29.91,29.91,10800.0,14.2725,14.282,14.2629,14.2629,10800.0
2005-07-07 11:00:00,29.9,29.9,29.8,29.83,29200.0,14.2582,14.2582,14.2105,14.2248,29200.0
2005-07-07 11:05:00,29.84,29.9,29.84,29.9,17400.0,14.2295,14.2582,14.2295,14.2582,17400.0
2005-07-07 11:10:00,29.92,29.92,29.86,29.92,47400.0,14.2677,14.2677,14.2391,14.2677,47400.0
2005-07-07 11:15:00,29.92,29.93,29.89,29.9,32000.0,14.2677,14.2725,14.2534,14.2582,32000.0
2005-07-07 11:20:00,29.9,29.91,29.83,29.85,28000.0,14.2582,14.2629,14.2248,14.2343,28000.0
2005-07-07 11:25:00,29.85,29.86,29.84,29.84,35200.0,14.2343,14.2391,14.2295,14.2295,35200.0
2005-07-07 11:30:00,29.85,29.85,29.81,29.83,10200.0,14.2343,14.2343,14.2152,14.2248,10200.0
2005-07-07 11:35:00,29.82,29.88,29.82,29.82,7200.0,14.22,14.2486,14.22,14.22,7200.0
2005-07-07 11:40:00,29.85,29.87,29.85,29.85,12600.0,14.2343,14.2438,14.2343,14.2343,12600.0
2005-07-07 11:45:00,29.84,29.88,29.84,29.88,28000.0,14.2295,14.2486,14.2295,14.2486,28000.0
2005-07-07 11:50:00,29.88,29.92,29.86,29.9,26200.0,14.2486,14.2677,14.2391,14.2582,26200.0
2005-07-07 11:55:00,29.9,29.95,29.89,29.95,23200.0,14.2582,14.282,14.2534,14.282,23200.0
2005-07-07 12:00:00,29.95,30.01,29.93,29.93,24600.0,14.282,14.3106,14.2725,14.2725,24600.0
2005-07-07 12:05:00,29.93,29.98,29.93,29.98,4800.0,14.2725,14.2963,14.2725,14.2963,4800.0
2005-07-07 12:10:00,29.97,30.04,29.97,30.0,19600.0,14.2915,14.3249,14.2915,14.3058,19600.0
2005-07-07 12:15:00,30.01,30.04,29.99,30.04,15000.0,14.3106,14.3249,14.3011,14.3249,15000.0
2005-07-07 12:20:00,30.04,30.1,30.04,30.05,10200.0,14.3249,14.3535,14.3249,14.3297,10200.0
2005-07-07 12:25:00,30.05,30.08,30.05,30.08,3800.0,14.3297,14.344,14.3297,14.344,3800.0
2005-07-07 12:30:00,30.09,30.09,30.04,30.04,5400.0,14.3488,14.3488,14.3249,14.3249,5400.0
2005-07-07 12:35:00,30.04,30.12,30.04,30.1,12000.0,14.3249,14.3631,14.3249,14.3535,12000.0
2005-07-07 12:40:00,30.11,30.11,30.09,30.09,4000.0,14.3583,14.3583,14.3488,14.3488,4000.0
2005-07-07 12:45:00,30.1,30.17,30.1,30.12,10000.0,14.3535,14.3869,14.3535,14.3631,10000.0
2005-07-07 12:50:00,30.14,30.14,30.08,30.11,6000.0,14.3726,14.3726,14.344,14.3583,6000.0
2005-07-07 12:55:00,30.11,30.11,30.07,30.08,22600.0,14.3583,14.3583,14.3392,14.344,22600.0
2005-07-07 13:00:00,30.09,30.17,30.09,30.15,14400.0,14.3488,14.3869,14.3488,14.3774,14400.0
2005-07-07 13:05:00,30.16,30.17,30.15,30.17,4400.0,14.3821,14.3869,14.3774,14.3869,4400.0
2005-07-07 13:10:00,30.18,30.18,30.12,30.14,8000.0,14.3917,14.3917,14.3631,14.3726,8000.0
2005-07-07 13:15:00,30.14,30.15,30.11,30.12,9200.0,14.3726,14.3774,14.3583,14.3631,9200.0
2005-07-07 13:20:00,30.11,30.15,30.11,30.13,8800.0,14.3583,14.3774,14.3583,14.3678,8800.0
2005-07-07 13:25:00,30.13,30.15,30.11,30.15,6400.0,14.3678,14.3774,14.3583,14.3774,6400.0
2005-07-07 13:30:00,30.14,30.16,30.1,30.11,19600.0,14.3726,14.3821,14.3535,14.3583,19600.0
2005-07-07 13:35:00,30.11,30.14,30.08,30.09,17600.0,14.3583,14.3726,14.344,14.3488,17600.0
2005-07-07 13:40:00,30.11,30.16,30.11,30.11,12000.0,14.3583,14.3821,14.3583,14.3583,12000.0
2005-07-07 13:45:00,30.1,30.11,30.07,30.07,12200.0,14.3535,14.3583,14.3392,14.3392,12200.0
2005-07-07 13:50:00,30.07,30.07,30.06,30.06,2600.0,14.3392,14.3392,14.3345,14.3345,2600.0
2005-07-07 13:55:00,30.07,30.09,30.07,30.07,7400.0,14.3392,14.3488,14.3392,14.3392,7400.0
2005-07-07 14:00:00,30.07,30.08,30.06,30.06,5400.0,14.3392,14.344,14.3345,14.3345,5400.0
2005-07-07 14:05:00,30.06,30.08,30.04,30.04,14400.0,14.3345,14.344,14.3249,14.3249,14400.0
2005-07-07 14:10:00,30.06,30.06,30.04,30.04,7400.0,14.3345,14.3345,14.3249,14.3249,7400.0
2005-07-07 14:15:00,30.03,30.05,30.02,30.03,6200.0,14.3201,14.3297,14.3154,14.3201,6200.0
2005-07-07 14:20:00,30.02,30.07,30.02,30.06,4000.0,14.3154,14.3392,14.3154,14.3345,4000.0
2005-07-07 14:25:00,30.07,30.1,30.05,30.09,22200.0,14.3392,14.3535,14.3297,14.3488,22200.0
2005-07-07 14:30:00,30.08,30.1,30.06,30.09,10800.0,14.344,14.3535,14.3345,14.3488,10800.0
2005-07-07 14:35:00,30.07,30.1,30.03,30.03,24800.0,14.3392,14.3535,14.3201,14.3201,24800.0
2005-07-07 14:40:00,30.03,30.07,30.02,30.03,9400.0,14.3201,14.3392,14.3154,14.3201,9400.0
2005-07-07 14:45:00,30.0,30.0,29.95,29.99,16400.0,14.3058,14.3058,14.282,14.3011,16400.0
2005-07-07 14:50:00,29.99,30.01,29.95,30.0,28800.0,14.3011,14.3106,14.282,14.3058,28800.0
2005-07-07 14:55:00,29.98,30.01,29.97,29.97,13600.0,14.2963,14.3106,14.2915,14.2915,13600.0
2005-07-07 15:00:00,29.98,30.03,29.97,30.03,25400.0,14.2963,14.3201,14.2915,14.3201,25400.0
2005-07-07 15:05:00,30.0,30.09,30.0,30.03,19200.0,14.3058,14.3488,14.3058,14.3201,19200.0
2005-07-07 15:10:00,30.02,30.02,29.98,30.02,12600.0,14.3154,14.3154,14.2963,14.3154,12600.0
2005-07-07 15:15:00,30.02,30.02,30.0,30.02,6600.0,14.3154,14.3154,14.3058,14.3154,6600.0
2005-07-07 15:20:00,30.03,30.09,30.03,30.09,10000.0,14.3201,14.3488,14.3201,14.3488,10000.0
2005-07-07 15:25:00,30.08,30.13,30.08,30.13,13200.0,14.344,14.3678,14.344,14.3678,13200.0
2005-07-07 15:30:00,30.13,30.19,30.13,30.15,29200.0,14.3678,14.3964,14.3678,14.3774,29200.0
2005-07-07 15:35:00,30.14,30.21,30.14,30.21,18800.0,14.3726,14.406,14.3726,14.406,18800.0
2005-07-07 15:40:00,30.21,30.27,30.19,30.27,27800.0,14.406,14.4346,14.3964,14.4346,27800.0
2005-07-07 15:45:00,30.26,30.34,30.25,30.34,42200.0,14.4298,14.468,14.4251,14.468,42200.0
2005-07-07 15:50:00,30.34,30.42,30.33,30.38,34000.0,14.468,14.5061,14.4632,14.487,34000.0
2005-07-07 15:55:00,30.38,30.4,30.37,30.39,73000.0,14.487,14.4966,14.4823,14.4918,73000.0
2005-07-08 09:35:00,30.35,30.36,30.35,30.36,40600.0,14.4727,14.4775,14.4727,14.4775,40600.0
2005-07-08 09:40:00,30.38,30.45,30.36,30.44,24200.0,14.487,14.5204,14.4775,14.5157,24200.0
2005-07-08 09:45:00,30.47,30.47,30.39,30.4,28600.0,14.53,14.53,14.4918,14.4966,28600.0
2005-07-08 09:50:00,30.41,30.5,30.41,30.5,35200.0,14.5014,14.5443,14.5014,14.5443,35200.0
2005-07-08 09:55:00,30.5,30.53,30.33,30.35,39600.0,14.5443,14.5586,14.4632,14.4727,39600.0
2005-07-08 10:00:00,30.36,30.47,30.36,30.46,61800.0,14.4775,14.53,14.4775,14.5252,61800.0
2005-07-08 10:05:00,30.46,30.5,30.45,30.45,68000.0,14.5252,14.5443,14.5204,14.5204,68000.0
2005-07-08 10:10:00,30.45,30.45,30.43,30.43,24200.0,14.5204,14.5204,14.5109,14.5109,24200.0
2005-07-08 10:15:00,30.44,30.45,30.35,30.38,46200.0,14.5157,14.5204,14.4727,14.487,46200.0
2005-07-08 10:20:00,30.37,30.39,30.35,30.36,13200.0,14.4823,14.4918,14.4727,14.4775,13200.0
2005-07-08 10:25:00,30.38,30.38,30.29,30.32,15600.0,14.487,14.487,14.4441,14.4584,15600.0
2005-07-08 10:30:00,30.32,30.33,30.25,30.29,36000.0,14.4584,14.4632,14.4251,14.4441,36000.0
2005-07-08 10:35:00,30.29,30.31,30.25,30.31,23000.0,14.4441,14.4537,14.4251,14.4537,23000.0
2005-07-08 10:40:00,30.31,30.36,30.3,30.36,26000.0,14.4537,14.4775,14.4489,14.4775,26000.0
2005-07-08 10:45:00,30.36,30.46,30.36,30.46,45400.0,14.4775,14.5252,14.4775,14.5252,45400.0
2005-07-08 10:50:00,30.47,30.5,30.46,30.48,35400.0,14.53,14.5443,14.5252,14.5347,35400.0
2005-07-08 10:55:00,30.48,30.49,30.47,30.47,30000.0,14.5347,14.5395,14.53,14.53,30000.0
2005-07-08 11:00:00,30.47,30.47,30.45,30.46,20000.0,14.53,14.53,14.5204,14.5252,20000.0
2005-07-08 11:05:00,30.46,30.47,30.39,30.39,12400.0,14.5252,14.53,14.4918,14.4918,12400.0
2005-07-08 11:10:00,30.4,30.46,30.4,30.44,16000.0,14.4966,14.5252,14.4966,14.5157,16000.0
2005-07-08 11:15:00,30.46,30.46,30.41,30.42,28000.0,14.5252,14.5252,14.5014,14.5061,28000.0
2005-07-08 11:20:00,30.43,30.47,30.43,30.44,31400.0,14.5109,14.53,14.5109,14.5157,31400.0
2005-07-08 11:25:00,30.44,30.47,30.44,30.47,7800.0,14.5157,14.53,14.5157,14.53,7800.0
2005-07-08 11:30:00,30.47,30.48,30.46,30.47,20200.0,14.53,14.5347,14.5252,14.53,20200.0
2005-07-08 11:35:00,30.48,30.49,30.45,30.49,13200.0,14.5347,14.5395,14.5204,14.5395,13200.0
2005-07-08 11:40:00,30.47,30.49,30.47,30.49,4200.0,14.53,14.5395,14.53,14.5395,4200.0
2005-07-08 11:45:00,30.49,30.49,30.45,30.45,9200.0,14.5395,14.5395,14.5204,14.5204,9200.0
2005-07-08 11:50:00,30.45,30.48,30.45,30.48,7200.0,14.5204,14.5347,14.5204,14.5347,7200.0
2005-07-08 11:55:00,30.5,30.51,30.48,30.51,7800.0,14.5443,14.549,14.5347,14.549,7800.0
2005-07-08 12:00:00,30.51,30.57,30.51,30.53,28200.0,14.549,14.5777,14.549,14.5586,28200.0
2005-07-08 12:05:00,30.54,30.58,30.54,30.56,10800.0,14.5633,14.5824,14.5633,14.5729,10800.0
2005-07-08 12:10:00,30.57,30.58,30.55,30.56,11600.0,14.5777,14.5824,14.5681,14.5729,11600.0
2005-07-08 12:15:00,30.56,30.57,30.55,30.56,17200.0,14.5729,14.5777,14.5681,14.5729,17200.0
2005-07-08 12:20:00,30.58,30.58,30.53,30.57,29600.0,14.5824,14.5824,14.5586,14.5777,29600.0
2005-07-08 12:25:00,30.56,30.58,30.54,30.55,16800.0,14.5729,14.5824,14.5633,14.5681,16800.0
2005-07-08 12:30:00,30.55,30.59,30.55,30.56,29400.0,14.5681,14.5872,14.5681,14.5729,29400.0
2005-07-08 12:35:00,30.57,30.63,30.56,30.61,33800.0,14.5777,14.6063,14.5729,14.5967,33800.0
2005-07-08 12:40:00,30.61,30.65,30.61,30.62,8800.0,14.5967,14.6158,14.5967,14.6015,8800.0
2005-07-08 12:45:00,30.63,30.66,30.59,30.59,15400.0,14.6063,14.6206,14.5872,14.5872,15400.0
2005-07-08 12:50:00,30.6,30.62,30.58,30.62,20200.0,14.592,14.6015,14.5824,14.6015,20200.0
2005-07-08 12:55:00,30.61,30.63,30.56,30.58,41000.0,14.5967,14.6063,14.5729,14.5824,41000.0
2005-07-08 13:00:00,30.57,30.57,30.5,30.57,28000.0,14.5777,14.5777,14.5443,14.5777,28000.0
2005-07-08 13:05:00,30.55,30.58,30.55,30.57,8000.0,14.5681,14.5824,14.5681,14.5777,8000.0
2005-07-08 13:10:00,30.58,30.58,30.54,30.54,26200.0,14.5824,14.5824,14.5633,14.5633,26200.0
2005-07-08 13:15:00,30.55,30.59,30.54,30.56,20000.0,14.5681,14.5872,14.5633,14.5729,20000.0
2005-07-08 13:20:00,30.56,30.59,30.56,30.56,31600.0,14.5729,14.5872,14.5729,14.5729,31600.0
2005-07-08 13:25:00,30.55,30.57,30.55,30.56,49400.0,14.5681,14.5777,14.5681,14.5729,49400.0
2005-07-08 13:30:00,30.58,30.58,30.55,30.57,29200.0,14.5824,14.5824,14.5681,14.5777,29200.0
2005-07-08 13:35:00,30.58,30.59,30.56,30.59,11200.0,14.5824,14.5872,14.5729,14.5872,11200.0
2005-07-08 13:40:00,30.59,30.6,30.59,30.59,3200.0,14.5872,14.592,14.5872,14.5872,3200.0
2005-07-08 13:45:00,30.58,30.63,30.57,30.61,28200.0,14.5824,14.6063,14.5777,14.5967,28200.0
2005-07-08 13:50:00,30.59,30.6,30.57,30.58,18400.0,14.5872,14.592,14.5777,14.5824,18400.0
2005-07-08 13:55:00,30.58,30.59,30.57,30.58,12200.0,14.5824,14.5872,14.5777,14.5824,12200.0
2005-07-08 14:00:00,30.58,30.6,30.55,30.55,10800.0,14.5824,14.592,14.5681,14.5681,10800.0
2005-07-08 14:05:00,30.55,30.6,30.55,30.57,9200.0,14.5681,14.592,14.5681,14.5777,9200.0
2005-07-08 14:10:00,30.56,30.59,30.56,30.59,4000.0,14.5729,14.5872,14.5729,14.5872,4000.0
2005-07-08 14:15:00,30.58,30.58,30.57,30.58,15400.0,14.5824,14.5824,14.5777,14.5824,15400.0
2005-07-08 14:20:00,30.58,30.61,30.57,30.6,10600.0,14.5824,14.5967,14.5777,14.592,10600.0
2005-07-08 14:25:00,30.6,30.63,30.59,30.63,16200.0,14.592,14.6063,14.5872,14.6063,16200.0
2005-07-08 14:30:00,30.61,30.61,30.58,30.58,6200.0,14.5967,14.5967,14.5824,14.5824,6200.0
2005-07-08 14:35:00,30.6,30.6,30.55,30.57,6600.0,14.592,14.592,14.5681,14.5777,6600.0
2005-07-08 14:40:00,30.55,30.61,30.54,30.61,9200.0,14.5681,14.5967,14.5633,14.5967,9200.0
2005-07-08 14:45:00,30.61,30.63,30.59,30.61,16600.0,14.5967,14.6063,14.5872,14.5967,16600.0
2005-07-08 14:50:00,30.61,30.63,30.55,30.56,34400.0,14.5967,14.6063,14.5681,14.5729,34400.0
2005-07-08 14:55:00,30.58,30.61,30.57,30.61,12000.0,14.5824,14.5967,14.5777,14.5967,12000.0
2005-07-08 15:00:00,30.61,30.64,30.59,30.64,23800.0,14.5967,14.611,14.5872,14.611,23800.0
2005-07-08 15:05:00,30.63,30.66,30.63,30.65,7800.0,14.6063,14.6206,14.6063,14.6158,7800.0
2005-07-08 15:10:00,30.65,30.65,30.63,30.63,4600.0,14.6158,14.6158,14.6063,14.6063,4600.0
2005-07-08 15:15:00,30.63,30.64,30.63,30.63,7200.0,14.6063,14.611,14.6063,14.6063,7200.0
2005-07-08 15:20:00,30.65,30.65,30.62,30.63,16800.0,14.6158,14.6158,14.6015,14.6063,16800.0
2005-07-08 15:25:00,30.63,30.7,30.63,30.7,40000.0,14.6063,14.6396,14.6063,14.6396,40000.0
2005-07-08 15:30:00,30.7,30.7,30.63,30.67,30800.0,14.6396,14.6396,14.6063,14.6253,30800.0
2005-07-08 15:35:00,30.65,30.68,30.65,30.67,20000.0,14.6158,14.6301,14.6158,14.6253,20000.0
2005-07-08 15:40:00,30.67,30.69,30.67,30.68,8200.0,14.6253,14.6349,14.6253,14.6301,8200.0
2005-07-08 15:45:00,30.67,30.71,30.67,30.71,9000.0,14.6253,14.6444,14.6253,14.6444,9000.0
2005-07-08 15:50:00,30.71,30.74,30.7,30.73,32600.0,14.6444,14.6587,14.6396,14.6539,32600.0
2005-07-08 15:55:00,30.73,30.76,30.72,30.73,31800.0,14.6539,14.6683,14.6492,14.6539,31800.0
2005-07-11 09:35:00,30.89,31.0,30.89,30.96,50000.0,14.7302,14.7827,14.7302,14.7636,50000.0
2005-07-11 09:40:00,30.9,30.94,30.84,30.84,35800.0,14.735,14.7541,14.7064,14.7064,35800.0
2005-07-11 09:45:00,30.84,30.98,30.81,30.97,31800.0,14.7064,14.7732,14.6921,14.7684,31800.0
2005-07-11 09:50:00,30.97,30.97,30.89,30.9,28800.0,14.7684,14.7684,14.7302,14.735,28800.0
2005-07-11 09:55:00,30.9,30.95,30.89,30.94,10800.0,14.735,14.7589,14.7302,14.7541,10800.0
2005-07-11 10:00:00,30.94,30.98,30.93,30.95,11800.0,14.7541,14.7732,14.7493,14.7589,11800.0
2005-07-11 10:05:00,30.96,30.98,30.96,30.98,15200.0,14.7636,14.7732,14.7636,14.7732,15200.0
2005-07-11 10:10:00,30.97,31.0,30.94,31.0,67200.0,14.7684,14.7827,14.7541,14.7827,67200.0
2005-07-11 10:15:00,30.99,31.07,30.99,31.06,21000.0,14.7779,14.8161,14.7779,14.8113,21000.0
2005-07-11 10:20:00,31.06,31.12,31.05,31.12,12600.0,14.8113,14.8399,14.8065,14.8399,12600.0
2005-07-11 10:25:00,31.12,31.22,31.11,31.14,34400.0,14.8399,14.8876,14.8352,14.8495,34400.0
2005-07-11 10:30:00,31.14,31.19,31.13,31.19,38000.0,14.8495,14.8733,14.8447,14.8733,38000.0
2005-07-11 10:35:00,31.18,31.24,31.18,31.24,26200.0,14.8685,14.8971,14.8685,14.8971,26200.0
2005-07-11 10:40:00,31.24,31.24,31.2,31.2,17800.0,14.8971,14.8971,14.8781,14.8781,17800.0
2005-07-11 10:45:00,31.18,31.2,31.16,31.2,9000.0,14.8685,14.8781,14.859,14.8781,9000.0
2005-07-11 10:50:00,31.21,31.21,31.14,31.14,12400.0,14.8828,14.8828,14.8495,14.8495,12400.0
2005-07-11 10:55:00,31.13,31.15,31.11,31.13,13000.0,14.8447,14.8542,14.8352,14.8447,13000.0
2005-07-11 11:00:00,31.13,31.15,31.11,31.11,8400.0,14.8447,14.8542,14.8352,14.8352,8400.0
2005-07-11 11:05:00,31.11,31.13,31.07,31.1,9800.0,14.8352,14.8447,14.8161,14.8304,9800.0
2005-07-11 11:10:00,31.1,31.14,31.09,31.14,11600.0,14.8304,14.8495,14.8256,14.8495,11600.0
2005-07-11 11:15:00,31.15,31.2,31.15,31.18,9800.0,14.8542,14.8781,14.8542,14.8685,9800.0
2005-07-11 11:20:00,31.18,31.18,31.11,31.11,2600.0,14.8685,14.8685,14.8352,14.8352,2600.0
2005-07-11 11:25:00,31.11,31.15,31.1,31.15,7000.0,14.8352,14.8542,14.8304,14.8542,7000.0
2005-07-11 11:30:00,31.15,31.18,31.15,31.15,6600.0,14.8542,14.8685,14.8542,14.8542,6600.0
2005-07-11 11:35:00,31.16,31.17,31.11,31.11,6800.0,14.859,14.8638,14.8352,14.8352,6800.0
2005-07-11 11:40:00,31.11,31.18,31.1,31.18,12400.0,14.8352,14.8685,14.8304,14.8685,12400.0
2005-07-11 11:45:00,31.2,31.2,31.15,31.15,6600.0,14.8781,14.8781,14.8542,14.8542,6600.0
2005-07-11 11:50:00,31.17,31.17,31.14,31.15,4800.0,14.8638,14.8638,14.8495,14.8542,4800.0
2005-07-11 11:55:00,31.14,31.14,31.05,31.08,17800.0,14.8495,14.8495,14.8065,14.8208,17800.0
2005-07-11 12:00:00,31.08,31.1,31.06,31.06,7400.0,14.8208,14.8304,14.8113,14.8113,7400.0
2005-07-11 12:05:00,31.07,31.1,31.06,31.1,8600.0,14.8161,14.8304,14.8113,14.8304,8600.0
2005-07-11 12:10:00,31.1,31.14,31.09,31.14,4600.0,14.8304,14.8495,14.8256,14.8495,4600.0
2005-07-11 12:15:00,31.13,31.14,31.11,31.14,3200.0,14.8447,14.8495,14.8352,14.8495,3200.0
2005-07-11 12:20:00,31.14,31.16,31.14,31.16,4600.0,14.8495,14.859,14.8495,14.859,4600.0
2005-07-11 12:25:00,31.14,31.15,31.06,31.06,14600.0,14.8495,14.8542,14.8113,14.8113,14600.0
2005-07-11 12:30:00,31.06,31.11,31.06,31.11,10400.0,14.8113,14.8352,14.8113,14.8352,10400.0
2005-07-11 12:35:00,31.11,31.11,31.09,31.09,5200.0,14.8352,14.8352,14.8256,14.8256,5200.0
2005-07-11 12:40:00,31.1,31.1,31.07,31.08,3200.0,14.8304,14.8304,14.8161,14.8208,3200.0
2005-07-11 12:45:00,31.08,31.08,31.02,31.02,4600.0,14.8208,14.8208,14.7922,14.7922,4600.0
2005-07-11 12:50:00,31.02,31.08,31.02,31.08,10400.0,14.7922,14.8208,14.7922,14.8208,10400.0
2005-07-11 12:55:00,31.08,31.09,31.03,31.04,8400.0,14.8208,14.8256,14.797,14.8018,8400.0
2005-07-11 13:00:00,31.04,31.04,31.02,31.02,16400.0,14.8018,14.8018,14.7922,14.7922,16400.0
2005-07-11 13:05:00,31.02,31.03,31.0,31.01,19600.0,14.7922,14.797,14.7827,14.7875,19600.0
2005-07-11 13:10:00,31.0,31.04,31.0,31.03,16200.0,14.7827,14.8018,14.7827,14.797,16200.0
2005-07-11 13:15:00,31.04,31.04,31.0,31.0,6600.0,14.8018,14.8018,14.7827,14.7827,6600.0
2005-07-11 13:20:00,31.02,31.05,31.02,31.03,8000.0,14.7922,14.8065,14.7922,14.797,8000.0
2005-07-11 13:25:00,31.03,31.03,31.02,31.03,2800.0,14.797,14.797,14.7922,14.797,2800.0
2005-07-11 13:30:00,31.04,31.05,31.03,31.05,5000.0,14.8018,14.8065,14.797,14.8065,5000.0
2005-07-11 13:35:00,31.04,31.05,31.04,31.04,5200.0,14.8018,14.8065,14.8018,14.8018,5200.0
2005-07-11 13:40:00,31.03,31.05,31.03,31.04,1000.0,14.797,14.8065,14.797,14.8018,1000.0
2005-07-11 13:45:00,31.03,31.05,31.0,31.0,7200.0,14.797,14.8065,14.7827,14.7827,7200.0
2005-07-11 13:50:00,31.0,31.01,31.0,31.01,4200.0,14.7827,14.7875,14.7827,14.7875,4200.0
2005-07-11 13:55:00,31.0,31.01,30.97,30.99,6600.0,14.7827,14.7875,14.7684,14.7779,6600.0
2005-07-11 14:00:00,30.99,31.0,30.97,31.0,9200.0,14.7779,14.7827,14.7684,14.7827,9200.0
2005-07-11 14:05:00,31.0,31.04,31.0,31.01,7800.0,14.7827,14.8018,14.7827,14.7875,7800.0
2005-07-11 14:10:00,31.02,31.04,31.0,31.03,4600.0,14.7922,14.8018,14.7827,14.797,4600.0
2005-07-11 14:15:00,31.04,31.05,31.0,31.0,6000.0,14.8018,14.8065,14.7827,14.7827,6000.0
2005-07-11 14:20:00,31.0,31.03,30.99,31.01,8800.0,14.7827,14.797,14.7779,14.7875,8800.0
2005-07-11 14:25:00,31.01,31.03,30.99,31.03,16600.0,14.7875,14.797,14.7779,14.797,16600.0
2005-07-11 14:30:00,31.0,31.06,31.0,31.04,8000.0,14.7827,14.8113,14.7827,14.8018,8000.0
2005-07-11 14:35:00,31.05,31.06,31.0,31.05,10800.0,14.8065,14.8113,14.7827,14.8065,10800.0
2005-07-11 14:40:00,31.06,31.07,30.98,31.01,12200.0,14.8113,14.8161,14.7732,14.7875,12200.0
2005-07-11 14:45:00,31.03,31.03,30.98,31.0,5600.0,14.797,14.797,14.7732,14.7827,5600.0
2005-07-11 14:50:00,31.0,31.02,30.98,31.02,4800.0,14.7827,14.7922,14.7732,14.7922,4800.0
2005-07-11 14:55:00,31.0,31.02,30.99,30.99,3600.0,14.7827,14.7922,14.7779,14.7779,3600.0
2005-07-11 15:00:00,30.99,31.03,30.98,30.98,6200.0,14.7779,14.797,14.7732,14.7732,6200.0
2005-07-11 15:05:00,31.0,31.0,30.97,30.98,2000.0,14.7827,14.7827,14.7684,14.7732,2000.0
2005-07-11 15:10:00,30.99,31.0,30.95,30.99,17400.0,14.7779,14.7827,14.7589,14.7779,17400.0
2005-07-11 15:15:00,31.0,31.01,30.92,30.98,25600.0,14.7827,14.7875,14.7446,14.7732,25600.0
2005-07-11 15:20:00,30.98,30.98,30.91,30.93,20400.0,14.7732,14.7732,14.7398,14.7493,20400.0
2005-07-11 15:25:00,30.96,31.02,30.95,31.02,14400.0,14.7636,14.7922,14.7589,14.7922,14400.0
2005-07-11 15:30:00,31.02,31.07,31.02,31.04,20800.0,14.7922,14.8161,14.7922,14.8018,20800.0
2005-07-11 15:35:00,31.03,31.05,31.0,31.02,7800.0,14.797,14.8065,14.7827,14.7922,7800.0
2005-07-11 15:40:00,31.03,31.06,31.03,31.04,14400.0,14.797,14.8113,14.797,14.8018,14400.0
2005-07-11 15:45:00,31.04,31.06,31.03,31.05,3400.0,14.8018,14.8113,14.797,14.8065,3400.0
2005-07-11 15:50:00,31.05,31.06,31.03,31.03,8600.0,14.8065,14.8113,14.797,14.797,8600.0
2005-07-11 15:55:00,31.03,31.11,31.03,31.11,43800.0,14.797,14.8352,14.797,14.8352,43800.0
2005-07-12 09:30:00,31.3,31.31,31.22,31.31,119800.0,14.9258,14.9305,14.8876,14.9305,119800.0
2005-07-12 09:35:00,31.29,31.32,31.27,31.27,9000.0,14.921,14.9353,14.9115,14.9115,9000.0
2005-07-12 09:40:00,31.3,31.32,31.24,31.24,21800.0,14.9258,14.9353,14.8971,14.8971,21800.0
2005-07-12 09:45:00,31.24,31.27,31.24,31.25,25800.0,14.8971,14.9115,14.8971,14.9019,25800.0
2005-07-12 09:50:00,31.25,31.35,31.25,31.33,43000.0,14.9019,14.9496,14.9019,14.9401,43000.0
2005-07-12 09:55:00,31.31,31.31,31.25,31.28,18000.0,14.9305,14.9305,14.9019,14.9162,18000.0
2005-07-12 10:00:00,31.27,31.28,31.25,31.27,11800.0,14.9115,14.9162,14.9019,14.9115,11800.0
2005-07-12 10:05:00,31.28,31.3,31.26,31.28,25800.0,14.9162,14.9258,14.9067,14.9162,25800.0
2005-07-12 10:10:00,31.28,31.33,31.25,31.31,24000.0,14.9162,14.9401,14.9019,14.9305,24000.0
2005-07-12 10:15:00,31.3,31.31,31.25,31.29,33000.0,14.9258,14.9305,14.9019,14.921,33000.0
2005-07-12 10:20:00,31.28,31.3,31.25,31.28,42600.0,14.9162,14.9258,14.9019,14.9162,42600.0
2005-07-12 10:25:00,31.29,31.3,31.24,31.27,32000.0,14.921,14.9258,14.8971,14.9115,32000.0
2005-07-12 10:30:00,31.27,31.28,31.25,31.28,33600.0,14.9115,14.9162,14.9019,14.9162,33600.0
2005-07-12 10:35:00,31.28,31.29,31.27,31.28,47000.0,14.9162,14.921,14.9115,14.9162,47000.0
2005-07-12 10:40:00,31.28,31.3,31.28,31.3,13800.0,14.9162,14.9258,14.9162,14.9258,13800.0
2005-07-12 10:45:00,31.3,31.32,31.29,31.32,22600.0,14.9258,14.9353,14.921,14.9353,22600.0
2005-07-12 10:50:00,31.31,31.41,31.31,31.37,11400.0,14.9305,14.9782,14.9305,14.9591,11400.0
2005-07-12 10:55:00,31.38,31.4,31.37,31.4,22800.0,14.9639,14.9734,14.9591,14.9734,22800.0
2005-07-12 11:00:00,31.4,31.4,31.31,31.31,12400.0,14.9734,14.9734,14.9305,14.9305,12400.0
2005-07-12 11:05:00,31.32,31.36,31.32,31.36,7400.0,14.9353,14.9544,14.9353,14.9544,7400.0
2005-07-12 11:10:00,31.35,31.36,31.33,31.36,5200.0,14.9496,14.9544,14.9401,14.9544,5200.0
2005-07-12 11:15:00,31.37,31.37,31.33,31.33,6200.0,14.9591,14.9591,14.9401,14.9401,6200.0
2005-07-12 11:20:00,31.33,31.35,31.31,31.35,5600.0,14.9401,14.9496,14.9305,14.9496,5600.0
2005-07-12 11:25:00,31.33,31.36,31.31,31.33,13000.0,14.9401,14.9544,14.9305,14.9401,13000.0
2005-07-12 11:30:00,31.35,31.35,31.31,31.33,3800.0,14.9496,14.9496,14.9305,14.9401,3800.0
2005-07-12 11:35:00,31.33,31.35,31.33,31.34,6000.0,14.9401,14.9496,14.9401,14.9448,6000.0
2005-07-12 11:40:00,31.33,31.34,31.32,31.32,4400.0,14.9401,14.9448,14.9353,14.9353,4400.0
2005-07-12 11:45:00,31.32,31.32,31.32,31.32,2000.0,14.9353,14.9353,14.9353,14.9353,2000.0
2005-07-12 11:50:00,31.32,31.36,31.32,31.34,8200.0,14.9353,14.9544,14.9353,14.9448,8200.0
2005-07-12 11:55:00,31.34,31.35,31.34,31.35,5600.0,14.9448,14.9496,14.9448,14.9496,5600.0
2005-07-12 12:00:00,31.35,31.37,31.32,31.37,11000.0,14.9496,14.9591,14.9353,14.9591,11000.0
2005-07-12 12:05:00,31.37,31.38,31.36,31.37,10200.0,14.9591,14.9639,14.9544,14.9591,10200.0
2005-07-12 12:10:00,31.36,31.38,31.34,31.35,7400.0,14.9544,14.9639,14.9448,14.9496,7400.0
2005-07-12 12:15:00,31.35,31.36,31.34,31.35,7200.0,14.9496,14.9544,14.9448,14.9496,7200.0
2005-07-12 12:20:00,31.36,31.39,31.35,31.39,9600.0,14.9544,14.9687,14.9496,14.9687,9600.0
2005-07-12 12:25:00,31.39,31.39,31.37,31.37,6200.0,14.9687,14.9687,14.9591,14.9591,6200.0
2005-07-12 12:30:00,31.38,31.38,31.36,31.36,6600.0,14.9639,14.9639,14.9544,14.9544,6600.0
2005-07-12 12:35:00,31.37,31.4,31.37,31.39,13800.0,14.9591,14.9734,14.9591,14.9687,13800.0
2005-07-12 12:40:00,31.39,31.41,31.39,31.41,14800.0,14.9687,14.9782,14.9687,14.9782,14800.0
2005-07-12 12:45:00,31.41,31.41,31.37,31.39,15200.0,14.9782,14.9782,14.9591,14.9687,15200.0
2005-07-12 12:50:00,31.39,31.42,31.38,31.39,7800.0,14.9687,14.983,14.9639,14.9687,7800.0
2005-07-12 12:55:00,31.39,31.4,31.38,31.4,3800.0,14.9687,14.9734,14.9639,14.9734,3800.0
2005-07-12 13:00:00,31.41,31.42,31.4,31.41,10600.0,14.9782,14.983,14.9734,14.9782,10600.0
2005-07-12 13:05:00,31.42,31.43,31.42,31.42,9200.0,14.983,14.9878,14.983,14.983,9200.0
2005-07-12 13:10:00,31.42,31.45,31.42,31.43,15200.0,14.983,14.9973,14.983,14.9878,15200.0
2005-07-12 13:15:00,31.44,31.46,31.44,31.46,9600.0,14.9925,15.0021,14.9925,15.0021,9600.0
2005-07-12 13:20:00,31.46,31.49,31.45,31.48,13800.0,15.0021,15.0164,14.9973,15.0116,13800.0
2005-07-12 13:25:00,31.48,31.5,31.45,31.5,32000.0,15.0116,15.0211,14.9973,15.0211,32000.0
2005-07-12 13:30:00,31.5,31.52,31.5,31.52,9200.0,15.0211,15.0307,15.0211,15.0307,9200.0
2005-07-12 13:35:00,31.5,31.5,31.47,31.48,20000.0,15.0211,15.0211,15.0068,15.0116,20000.0
2005-07-12 13:40:00,31.5,31.51,31.49,31.49,12400.0,15.0211,15.0259,15.0164,15.0164,12400.0
2005-07-12 13:45:00,31.48,31.53,31.47,31.53,11800.0,15.0116,15.0354,15.0068,15.0354,11800.0
2005-07-12 13:50:00,31.54,31.59,31.52,31.55,19400.0,15.0402,15.064,15.0307,15.045,19400.0
2005-07-12 13:55:00,31.57,31.65,31.57,31.6,35800.0,15.0545,15.0927,15.0545,15.0688,35800.0
2005-07-12 14:00:00,31.58,31.6,31.57,31.58,12400.0,15.0593,15.0688,15.0545,15.0593,12400.0
2005-07-12 14:05:00,31.59,31.6,31.58,31.58,24800.0,15.064,15.0688,15.0593,15.0593,24800.0
2005-07-12 14:10:00,31.58,31.61,31.57,31.61,8800.0,15.0593,15.0736,15.0545,15.0736,8800.0
2005-07-12 14:15:00,31.63,31.63,31.61,31.62,9000.0,15.0831,15.0831,15.0736,15.0784,9000.0
2005-07-12 14:20:00,31.62,31.65,31.58,31.58,18200.0,15.0784,15.0927,15.0593,15.0593,18200.0
2005-07-12 14:25:00,31.59,31.59,31.56,31.57,6000.0,15.064,15.064,15.0497,15.0545,6000.0
2005-07-12 14:30:00,31.58,31.59,31.56,31.56,19000.0,15.0593,15.064,15.0497,15.0497,19000.0
2005-07-12 14:35:00,31.58,31.58,31.55,31.55,14400.0,15.0593,15.0593,15.045,15.045,14400.0
2005-07-12 14:40:00,31.57,31.57,31.55,31.55,23200.0,15.0545,15.0545,15.045,15.045,23200.0
2005-07-12 14:45:00,31.55,31.55,31.54,31.54,2200.0,15.045,15.045,15.0402,15.0402,2200.0
2005-07-12 14:50:00,31.54,31.55,31.49,31.51,11000.0,15.0402,15.045,15.0164,15.0259,11000.0
2005-07-12 14:55:00,31.51,31.54,31.5,31.53,9600.0,15.0259,15.0402,15.0211,15.0354,9600.0
2005-07-12 15:00:00,31.54,31.55,31.53,31.55,12200.0,15.0402,15.045,15.0354,15.045,12200.0
2005-07-12 15:05:00,31.55,31.56,31.54,31.56,15200.0,15.045,15.0497,15.0402,15.0497,15200.0
2005-07-12 15:10:00,31.56,31.6,31.55,31.58,14000.0,15.0497,15.0688,15.045,15.0593,14000.0
2005-07-12 15:15:00,31.58,31.58,31.54,31.54,13200.0,15.0593,15.0593,15.0402,15.0402,13200.0
2005-07-12 15:20:00,31.54,31.55,31.49,31.51,14600.0,15.0402,15.045,15.0164,15.0259,14600.0
2005-07-12 15:25:00,31.53,31.6,31.53,31.59,24200.0,15.0354,15.0688,15.0354,15.064,24200.0
2005-07-12 15:30:00,31.59,31.6,31.56,31.56,27800.0,15.064,15.0688,15.0497,15.0497,27800.0
2005-07-12 15:35:00,31.58,31.6,31.58,31.58,18600.0,15.0593,15.0688,15.0593,15.0593,18600.0
2005-07-12 15:40:00,31.58,31.59,31.47,31.48,23200.0,15.0593,15.064,15.0068,15.0116,23200.0
2005-07-12 15:45:00,31.49,31.57,31.49,31.54,27800.0,15.0164,15.0545,15.0164,15.0402,27800.0
2005-07-12 15:50:00,31.54,31.55,31.52,31.52,29200.0,15.0402,15.045,15.0307,15.0307,29200.0
2005-07-12 15:55:00,31.53,31.54,31.53,31.53,18400.0,15.0354,15.0402,15.0354,15.0354,18400.0
2005-07-13 09:30:00,31.6,31.61,31.59,31.59,108200.0,15.0688,15.0736,15.064,15.064,108200.0
2005-07-13 09:35:00,31.57,31.61,31.57,31.61,9000.0,15.0545,15.0736,15.0545,15.0736,9000.0
2005-07-13 09:40:00,31.61,31.61,31.53,31.53,30200.0,15.0736,15.0736,15.0354,15.0354,30200.0
2005-07-13 09:45:00,31.51,31.57,31.5,31.56,27600.0,15.0259,15.0545,15.0211,15.0497,27600.0
2005-07-13 09:50:00,31.57,31.57,31.53,31.53,19000.0,15.0545,15.0545,15.0354,15.0354,19000.0
2005-07-13 09:55:00,31.52,31.53,31.51,31.52,20000.0,15.0307,15.0354,15.0259,15.0307,20000.0
2005-07-13 10:00:00,31.53,31.61,31.53,31.57,16200.0,15.0354,15.0736,15.0354,15.0545,16200.0
2005-07-13 10:05:00,31.58,31.58,31.55,31.55,51000.0,15.0593,15.0593,15.045,15.045,51000.0
2005-07-13 10:10:00,31.54,31.55,31.51,31.55,12000.0,15.0402,15.045,15.0259,15.045,12000.0
2005-07-13 10:15:00,31.54,31.54,31.51,31.53,26000.0,15.0402,15.0402,15.0259,15.0354,26000.0
2005-07-13 10:20:00,31.53,31.55,31.5,31.54,39400.0,15.0354,15.045,15.0211,15.0402,39400.0
2005-07-13 10:25:00,31.54,31.54,31.53,31.53,12200.0,15.0402,15.0402,15.0354,15.0354,12200.0
2005-07-13 10:30:00,31.53,31.68,31.51,31.68,28200.0,15.0354,15.107,15.0259,15.107,28200.0
2005-07-13 10:35:00,31.67,31.74,31.67,31.73,14200.0,15.1022,15.1356,15.1022,15.1308,14200.0
2005-07-13 10:40:00,31.73,31.73,31.61,31.63,18600.0,15.1308,15.1308,15.0736,15.0831,18600.0
2005-07-13 10:45:00,31.63,31.68,31.63,31.67,37600.0,15.0831,15.107,15.0831,15.1022,37600.0
2005-07-13 10:50:00,31.68,31.72,31.66,31.67,15800.0,15.107,15.126,15.0974,15.1022,15800.0
2005-07-13 10:55:00,31.67,31.67,31.6,31.6,8000.0,15.1022,15.1022,15.0688,15.0688,8000.0
2005-07-13 11:00:00,31.6,31.61,31.58,31.61,11600.0,15.0688,15.0736,15.0593,15.0736,11600.0
2005-07-13 11:05:00,31.6,31.66,31.6,31.65,6800.0,15.0688,15.0974,15.0688,15.0927,6800.0
2005-07-13 11:10:00,31.65,31.68,31.65,31.67,6600.0,15.0927,15.107,15.0927,15.1022,6600.0
2005-07-13 11:15:00,31.67,31.68,31.64,31.66,8400.0,15.1022,15.107,15.0879,15.0974,8400.0
2005-07-13 11:20:00,31.67,31.69,31.66,31.67,9600.0,15.1022,15.1117,15.0974,15.1022,9600.0
2005-07-13 11:25:00,31.67,31.73,31.66,31.72,16800.0,15.1022,15.1308,15.0974,15.126,16800.0
2005-07-13 11:30:00,31.72,31.74,31.69,31.69,9600.0,15.126,15.1356,15.1117,15.1117,9600.0
2005-07-13 11:35:00,31.71,31.72,31.7,31.71,4400.0,15.1213,15.126,15.1165,15.1213,4400.0
2005-07-13 11:40:00,31.71,31.73,31.7,31.7,6600.0,15.1213,15.1308,15.1165,15.1165,6600.0
2005-07-13 11:45:00,31.72,31.72,31.7,31.72,5800.0,15.126,15.126,15.1165,15.126,5800.0
2005-07-13 11:50:00,31.72,31.73,31.68,31.71,12000.0,15.126,15.1308,15.107,15.1213,12000.0
2005-07-13 11:55:00,31.71,31.72,31.7,31.7,8200.0,15.1213,15.126,15.1165,15.1165,8200.0
2005-07-13 12:00:00,31.7,31.74,31.7,31.74,4000.0,15.1165,15.1356,15.1165,15.1356,4000.0
2005-07-13 12:05:00,31.73,31.73,31.7,31.7,6400.0,15.1308,15.1308,15.1165,15.1165,6400.0
2005-07-13 12:10:00,31.69,31.72,31.69,31.72,6600.0,15.1117,15.126,15.1117,15.126,6600.0
2005-07-13 12:15:00,31.73,31.74,31.7,31.71,3400.0,15.1308,15.1356,15.1165,15.1213,3400.0
2005-07-13 12:20:00,31.72,31.74,31.7,31.7,8800.0,15.126,15.1356,15.1165,15.1165,8800.0
2005-07-13 12:25:00,31.7,31.71,31.69,31.71,3200.0,15.1165,15.1213,15.1117,15.1213,3200.0
2005-07-13 12:30:00,31.71,31.71,31.69,31.7,6200.0,15.1213,15.1213,15.1117,15.1165,6200.0
2005-07-13 12:35:00,31.71,31.72,31.69,31.69,10800.0,15.1213,15.126,15.1117,15.1117,10800.0
2005-07-13 12:40:00,31.69,31.73,31.67,31.72,5000.0,15.1117,15.1308,15.1022,15.126,5000.0
2005-07-13 12:45:00,31.71,31.72,31.68,31.68,11400.0,15.1213,15.126,15.107,15.107,11400.0
2005-07-13 12:50:00,31.68,31.68,31.6,31.62,7000.0,15.107,15.107,15.0688,15.0784,7000.0
2005-07-13 12:55:00,31.6,31.61,31.6,31.61,10400.0,15.0688,15.0736,15.0688,15.0736,10400.0
2005-07-13 13:00:00,31.62,31.64,31.61,31.61,8800.0,15.0784,15.0879,15.0736,15.0736,8800.0
2005-07-13 13:05:00,31.61,31.63,31.61,31.63,7600.0,15.0736,15.0831,15.0736,15.0831,7600.0
2005-07-13 13:10:00,31.63,31.63,31.61,31.61,7200.0,15.0831,15.0831,15.0736,15.0736,7200.0
2005-07-13 13:15:00,31.63,31.65,31.63,31.65,7800.0,15.0831,15.0927,15.0831,15.0927,7800.0
2005-07-13 13:20:00,31.65,31.65,31.64,31.64,2800.0,15.0927,15.0927,15.0879,15.0879,2800.0
2005-07-13 13:25:00,31.63,31.64,31.63,31.63,13600.0,15.0831,15.0879,15.0831,15.0831,13600.0
2005-07-13 13:30:00,31.63,31.63,31.62,31.63,2800.0,15.0831,15.0831,15.0784,15.0831,2800.0
2005-07-13 13:35:00,31.63,31.63,31.62,31.62,8600.0,15.0831,15.0831,15.0784,15.0784,8600.0
2005-07-13 13:40:00,31.62,31.62,31.62,31.62,12200.0,15.0784,15.0784,15.0784,15.0784,12200.0
2005-07-13 13:45:00,31.63,31.63,31.61,31.62,13000.0,15.0831,15.0831,15.0736,15.0784,13000.0
2005-07-13 13:50:00,31.62,31.63,31.6,31.63,10200.0,15.0784,15.0831,15.0688,15.0831,10200.0
2005-07-13 13:55:00,31.63,31.63,31.63,31.63,2600.0,15.0831,15.0831,15.0831,15.0831,2600.0
2005-07-13 14:00:00,31.62,31.66,31.62,31.63,19600.0,15.0784,15.0974,15.0784,15.0831,19600.0
2005-07-13 14:05:00,31.63,31.63,31.61,31.61,2200.0,15.0831,15.0831,15.0736,15.0736,2200.0
2005-07-13 14:10:00,31.61,31.61,31.59,31.61,12200.0,15.0736,15.0736,15.064,15.0736,12200.0
2005-07-13 14:15:00,31.61,31.66,31.61,31.64,6800.0,15.0736,15.0974,15.0736,15.0879,6800.0
2005-07-13 14:20:00,31.64,31.64,31.64,31.64,3000.0,15.0879,15.0879,15.0879,15.0879,3000.0
2005-07-13 14:25:00,31.63,31.67,31.63,31.67,8600.0,15.0831,15.1022,15.0831,15.1022,8600.0
2005-07-13 14:30:00,31.68,31.68,31.65,31.67,12200.0,15.107,15.107,15.0927,15.1022,12200.0
2005-07-13 14:35:00,31.67,31.68,31.65,31.67,8400.0,15.1022,15.107,15.0927,15.1022,8400.0
2005-07-13 14:40:00,31.69,31.73,31.68,31.71,14000.0,15.1117,15.1308,15.107,15.1213,14000.0
2005-07-13 14:45:00,31.72,31.72,31.71,31.71,1800.0,15.126,15.126,15.1213,15.1213,1800.0
2005-07-13 14:50:00,31.72,31.73,31.71,31.71,6800.0,15.126,15.1308,15.1213,15.1213,6800.0
2005-07-13 14:55:00,31.71,31.74,31.68,31.72,11200.0,15.1213,15.1356,15.107,15.126,11200.0
2005-07-13 15:00:00,31.73,31.74,31.71,31.71,15800.0,15.1308,15.1356,15.1213,15.1213,15800.0
2005-07-13 15:05:00,31.7,31.72,31.7,31.72,5000.0,15.1165,15.126,15.1165,15.126,5000.0
2005-07-13 15:10:00,31.72,31.76,31.72,31.75,12800.0,15.126,15.1451,15.126,15.1403,12800.0
2005-07-13 15:15:00,31.75,31.8,31.74,31.78,14600.0,15.1403,15.1642,15.1356,15.1547,14600.0
2005-07-13 15:20:00,31.78,31.78,31.72,31.72,5200.0,15.1547,15.1547,15.126,15.126,5200.0
2005-07-13 15:25:00,31.73,31.73,31.71,31.72,5000.0,15.1308,15.1308,15.1213,15.126,5000.0
2005-07-13 15:30:00,31.72,31.76,31.71,31.72,20800.0,15.126,15.1451,15.1213,15.126,20800.0
2005-07-13 15:35:00,31.72,31.75,31.71,31.74,14600.0,15.126,15.1403,15.1213,15.1356,14600.0
2005-07-13 15:40:00,31.75,31.78,31.74,31.75,7600.0,15.1403,15.1547,15.1356,15.1403,7600.0
2005-07-13 15:45:00,31.75,31.8,31.75,31.8,16200.0,15.1403,15.1642,15.1403,15.1642,16200.0
2005-07-13 15:50:00,31.8,31.83,31.79,31.83,20600.0,15.1642,15.1785,15.1594,15.1785,20600.0
2005-07-13 15:55:00,31.84,31.85,31.79,31.81,30600.0,15.1833,15.188,15.1594,15.169,30600.0
2005-07-14 09:30:00,31.95,32.0,31.88,31.92,34800.0,15.2357,15.2596,15.2023,15.2214,34800.0
2005-07-14 09:35:00,31.93,32.05,31.89,32.05,15200.0,15.2262,15.2834,15.2071,15.2834,15200.0
2005-07-14 09:40:00,32.03,32.16,31.99,32.13,33400.0,15.2739,15.3359,15.2548,15.3216,33400.0
2005-07-14 09:45:00,32.13,32.15,31.93,31.93,33400.0,15.3216,15.3311,15.2262,15.2262,33400.0
2005-07-14 09:50:00,31.93,32.0,31.91,31.96,32000.0,15.2262,15.2596,15.2166,15.2405,32000.0
2005-07-14 09:55:00,31.96,31.96,31.88,31.88,45400.0,15.2405,15.2405,15.2023,15.2023,45400.0
2005-07-14 10:00:00,31.88,31.89,31.83,31.85,27000.0,15.2023,15.2071,15.1785,15.188,27000.0
2005-07-14 10:05:00,31.85,31.85,31.83,31.85,32200.0,15.188,15.188,15.1785,15.188,32200.0
2005-07-14 10:10:00,31.85,31.85,31.78,31.8,29600.0,15.188,15.188,15.1547,15.1642,29600.0
2005-07-14 10:15:00,31.81,31.81,31.75,31.79,24200.0,15.169,15.169,15.1403,15.1594,24200.0
2005-07-14 10:20:00,31.79,31.84,31.79,31.84,32600.0,15.1594,15.1833,15.1594,15.1833,32600.0
2005-07-14 10:25:00,31.82,31.83,31.73,31.78,40800.0,15.1737,15.1785,15.1308,15.1547,40800.0
2005-07-14 10:30:00,31.78,31.8,31.77,31.78,71000.0,15.1547,15.1642,15.1499,15.1547,71000.0
2005-07-14 10:35:00,31.78,31.78,31.65,31.73,120200.0,15.1547,15.1547,15.0927,15.1308,120200.0
2005-07-14 10:40:00,31.75,31.75,31.63,31.63,76600.0,15.1403,15.1403,15.0831,15.0831,76600.0
2005-07-14 10:45:00,31.58,31.58,31.52,31.54,52200.0,15.0593,15.0593,15.0307,15.0402,52200.0
2005-07-14 10:50:00,31.54,31.56,31.53,31.54,34000.0,15.0402,15.0497,15.0354,15.0402,34000.0
2005-07-14 10:55:00,31.52,31.53,31.5,31.51,39000.0,15.0307,15.0354,15.0211,15.0259,39000.0
2005-07-14 11:00:00,31.52,31.58,31.5,31.57,65200.0,15.0307,15.0593,15.0211,15.0545,65200.0
2005-07-14 11:05:00,31.57,31.57,31.53,31.56,15800.0,15.0545,15.0545,15.0354,15.0497,15800.0
2005-07-14 11:10:00,31.56,31.61,31.55,31.61,14200.0,15.0497,15.0736,15.045,15.0736,14200.0
2005-07-14 11:15:00,31.61,31.63,31.6,31.6,11400.0,15.0736,15.0831,15.0688,15.0688,11400.0
2005-07-14 11:20:00,31.6,31.61,31.59,31.6,37800.0,15.0688,15.0736,15.064,15.0688,37800.0
2005-07-14 11:25:00,31.6,31.61,31.53,31.53,32400.0,15.0688,15.0736,15.0354,15.0354,32400.0
2005-07-14 11:30:00,31.53,31.53,31.43,31.44,35200.0,15.0354,15.0354,14.9878,14.9925,35200.0
2005-07-14 11:35:00,31.43,31.5,31.42,31.5,19000.0,14.9878,15.0211,14.983,15.0211,19000.0
2005-07-14 11:40:00,31.5,31.5,31.48,31.49,29200.0,15.0211,15.0211,15.0116,15.0164,29200.0
2005-07-14 11:45:00,31.49,31.5,31.46,31.46,30200.0,15.0164,15.0211,15.0021,15.0021,30200.0
2005-07-14 11:50:00,31.45,31.45,31.41,31.41,13200.0,14.9973,14.9973,14.9782,14.9782,13200.0
2005-07-14 11:55:00,31.41,31.41,31.38,31.38,15200.0,14.9782,14.9782,14.9639,14.9639,15200.0
2005-07-14 12:00:00,31.38,31.39,31.35,31.37,15200.0,14.9639,14.9687,14.9496,14.9591,15200.0
2005-07-14 12:05:00,31.39,31.44,31.39,31.43,17200.0,14.9687,14.9925,14.9687,14.9878,17200.0
2005-07-14 12:10:00,31.43,31.45,31.41,31.41,24800.0,14.9878,14.9973,14.9782,14.9782,24800.0
2005-07-14 12:15:00,31.41,31.43,31.38,31.43,50800.0,14.9782,14.9878,14.9639,14.9878,50800.0
2005-07-14 12:20:00,31.43,31.44,31.41,31.42,72800.0,14.9878,14.9925,14.9782,14.983,72800.0
2005-07-14 12:25:00,31.41,31.47,31.39,31.4,90600.0,14.9782,15.0068,14.9687,14.9734,90600.0
2005-07-14 12:30:00,31.4,31.4,31.39,31.39,5600.0,14.9734,14.9734,14.9687,14.9687,5600.0
2005-07-14 12:35:00,31.38,31.38,31.35,31.35,10200.0,14.9639,14.9639,14.9496,14.9496,10200.0
2005-07-14 12:40:00,31.35,31.35,31.3,31.35,8800.0,14.9496,14.9496,14.9258,14.9496,8800.0
2005-07-14 12:45:00,31.35,31.35,31.34,31.34,50000.0,14.9496,14.9496,14.9448,14.9448,50000.0
2005-07-14 12:50:00,31.35,31.35,31.3,31.31,21000.0,14.9496,14.9496,14.9258,14.9305,21000.0
2005-07-14 12:55:00,31.31,31.31,31.25,31.25,38600.0,14.9305,14.9305,14.9019,14.9019,38600.0
2005-07-14 13:00:00,31.26,31.28,31.25,31.27,30400.0,14.9067,14.9162,14.9019,14.9115,30400.0
2005-07-14 13:05:00,31.25,31.29,31.25,31.27,11600.0,14.9019,14.921,14.9019,14.9115,11600.0
2005-07-14 13:10:00,31.27,31.33,31.26,31.33,12000.0,14.9115,14.9401,14.9067,14.9401,12000.0
2005-07-14 13:15:00,31.34,31.34,31.25,31.25,23400.0,14.9448,14.9448,14.9019,14.9019,23400.0
2005-07-14 13:20:00,31.27,31.27,31.22,31.24,70400.0,14.9115,14.9115,14.8876,14.8971,70400.0
2005-07-14 13:25:00,31.24,31.24,31.21,31.22,4200.0,14.8971,14.8971,14.8828,14.8876,4200.0
2005-07-14 13:30:00,31.22,31.34,31.22,31.33,26600.0,14.8876,14.9448,14.8876,14.9401,26600.0
2005-07-14 13:35:00,31.33,31.36,31.31,31.31,17400.0,14.9401,14.9544,14.9305,14.9305,17400.0
2005-07-14 13:40:00,31.32,31.32,31.29,31.31,8600.0,14.9353,14.9353,14.921,14.9305,8600.0
2005-07-14 13:45:00,31.3,31.3,31.22,31.22,8000.0,14.9258,14.9258,14.8876,14.8876,8000.0
2005-07-14 13:50:00,31.22,31.22,31.18,31.18,6600.0,14.8876,14.8876,14.8685,14.8685,6600.0
2005-07-14 13:55:00,31.18,31.18,31.13,31.16,9600.0,14.8685,14.8685,14.8447,14.859,9600.0
2005-07-14 14:00:00,31.16,31.16,31.13,31.15,14400.0,14.859,14.859,14.8447,14.8542,14400.0
2005-07-14 14:05:00,31.15,31.15,31.13,31.13,40400.0,14.8542,14.8542,14.8447,14.8447,40400.0
2005-07-14 14:10:00,31.13,31.13,31.1,31.11,25400.0,14.8447,14.8447,14.8304,14.8352,25400.0
2005-07-14 14:15:00,31.13,31.18,31.13,31.17,12400.0,14.8447,14.8685,14.8447,14.8638,12400.0
2005-07-14 14:20:00,31.18,31.18,31.16,31.17,9600.0,14.8685,14.8685,14.859,14.8638,9600.0
2005-07-14 14:25:00,31.17,31.17,31.14,31.14,3600.0,14.8638,14.8638,14.8495,14.8495,3600.0
2005-07-14 14:30:00,31.14,31.17,31.14,31.17,8800.0,14.8495,14.8638,14.8495,14.8638,8800.0
2005-07-14 14:35:00,31.17,31.23,31.17,31.22,7800.0,14.8638,14.8924,14.8638,14.8876,7800.0
2005-07-14 14:40:00,31.23,31.23,31.2,31.21,7200.0,14.8924,14.8924,14.8781,14.8828,7200.0
2005-07-14 14:45:00,31.21,31.21,31.19,31.19,7400.0,14.8828,14.8828,14.8733,14.8733,7400.0
2005-07-14 14:50:00,31.19,31.19,31.17,31.17,11200.0,14.8733,14.8733,14.8638,14.8638,11200.0
2005-07-14 14:55:00,31.18,31.22,31.17,31.22,11000.0,14.8685,14.8876,14.8638,14.8876,11000.0
2005-07-14 15:00:00,31.21,31.24,31.21,31.24,11400.0,14.8828,14.8971,14.8828,14.8971,11400.0
2005-07-14 15:05:00,31.23,31.36,31.22,31.36,23600.0,14.8924,14.9544,14.8876,14.9544,23600.0
2005-07-14 15:10:00,31.35,31.35,31.32,31.33,15400.0,14.9496,14.9496,14.9353,14.9401,15400.0
2005-07-14 15:15:00,31.33,31.34,31.32,31.34,5000.0,14.9401,14.9448,14.9353,14.9448,5000.0
2005-07-14 15:20:00,31.34,31.37,31.34,31.36,11200.0,14.9448,14.9591,14.9448,14.9544,11200.0
2005-07-14 15:25:00,31.36,31.42,31.35,31.39,14200.0,14.9544,14.983,14.9496,14.9687,14200.0
2005-07-14 15:30:00,31.39,31.42,31.38,31.42,15600.0,14.9687,14.983,14.9639,14.983,15600.0
2005-07-14 15:35:00,31.42,31.42,31.4,31.4,38000.0,14.983,14.983,14.9734,14.9734,38000.0
2005-07-14 15:40:00,31.41,31.42,31.4,31.4,111400.0,14.9782,14.983,14.9734,14.9734,111400.0
2005-07-14 15:45:00,31.38,31.38,31.33,31.34,13200.0,14.9639,14.9639,14.9401,14.9448,13200.0
2005-07-14 15:50:00,31.34,31.36,31.34,31.36,58600.0,14.9448,14.9544,14.9448,14.9544,58600.0
2005-07-14 15:55:00,31.36,31.38,31.35,31.36,49200.0,14.9544,14.9639,14.9496,14.9544,49200.0
2005-07-15 09:30:00,31.47,31.5,31.41,31.49,167800.0,15.0068,15.0211,14.9782,15.0164,167800.0
2005-07-15 09:35:00,31.5,31.6,31.5,31.58,16800.0,15.0211,15.0688,15.0211,15.0593,16800.0
2005-07-15 09:40:00,31.6,31.61,31.5,31.52,34000.0,15.0688,15.0736,15.0211,15.0307,34000.0
2005-07-15 09:45:00,31.5,31.51,31.44,31.44,39400.0,15.0211,15.0259,14.9925,14.9925,39400.0
2005-07-15 09:50:00,31.45,31.45,31.37,31.37,24800.0,14.9973,14.9973,14.9591,14.9591,24800.0
2005-07-15 09:55:00,31.38,31.4,31.36,31.39,14400.0,14.9639,14.9734,14.9544,14.9687,14400.0
2005-07-15 10:00:00,31.39,31.39,31.3,31.3,23600.0,14.9687,14.9687,14.9258,14.9258,23600.0
2005-07-15 10:05:00,31.3,31.32,31.2,31.23,18000.0,14.9258,14.9353,14.8781,14.8924,18000.0
2005-07-15 10:10:00,31.23,31.23,31.18,31.19,10400.0,14.8924,14.8924,14.8685,14.8733,10400.0
2005-07-15 10:15:00,31.18,31.21,31.16,31.21,16000.0,14.8685,14.8828,14.859,14.8828,16000.0
2005-07-15 10:20:00,31.21,31.24,31.21,31.21,6800.0,14.8828,14.8971,14.8828,14.8828,6800.0
2005-07-15 10:25:00,31.21,31.28,31.2,31.28,4600.0,14.8828,14.9162,14.8781,14.9162,4600.0
2005-07-15 10:30:00,31.3,31.33,31.29,31.3,10800.0,14.9258,14.9401,14.921,14.9258,10800.0
2005-07-15 10:35:00,31.3,31.33,31.28,31.29,9600.0,14.9258,14.9401,14.9162,14.921,9600.0
2005-07-15 10:40:00,31.27,31.29,31.25,31.27,20200.0,14.9115,14.921,14.9019,14.9115,20200.0
2005-07-15 10:45:00,31.27,31.28,31.23,31.27,6800.0,14.9115,14.9162,14.8924,14.9115,6800.0
2005-07-15 10:50:00,31.28,31.28,31.25,31.27,4800.0,14.9162,14.9162,14.9019,14.9115,4800.0
2005-07-15 10:55:00,31.29,31.29,31.26,31.27,8600.0,14.921,14.921,14.9067,14.9115,8600.0
2005-07-15 11:00:00,31.28,31.33,31.27,31.29,18800.0,14.9162,14.9401,14.9115,14.921,18800.0
2005-07-15 11:05:00,31.28,31.29,31.18,31.21,31400.0,14.9162,14.921,14.8685,14.8828,31400.0
2005-07-15 11:10:00,31.21,31.25,31.21,31.25,2000.0,14.8828,14.9019,14.8828,14.9019,2000.0
2005-07-15 11:15:00,31.25,31.31,31.25,31.31,4800.0,14.9019,14.9305,14.9019,14.9305,4800.0
2005-07-15 11:20:00,31.31,31.31,31.29,31.3,3000.0,14.9305,14.9305,14.921,14.9258,3000.0
2005-07-15 11:25:00,31.3,31.3,31.27,31.27,3400.0,14.9258,14.9258,14.9115,14.9115,3400.0
2005-07-15 11:30:00,31.27,31.27,31.26,31.27,2400.0,14.9115,14.9115,14.9067,14.9115,2400.0
2005-07-15 11:35:00,31.27,31.27,31.25,31.25,6600.0,14.9115,14.9115,14.9019,14.9019,6600.0
2005-07-15 11:40:00,31.24,31.25,31.24,31.25,3800.0,14.8971,14.9019,14.8971,14.9019,3800.0
2005-07-15 11:45:00,31.25,31.26,31.24,31.24,7200.0,14.9019,14.9067,14.8971,14.8971,7200.0
2005-07-15 11:50:00,31.24,31.24,31.22,31.22,7800.0,14.8971,14.8971,14.8876,14.8876,7800.0
2005-07-15 11:55:00,31.22,31.24,31.22,31.23,10000.0,14.8876,14.8971,14.8876,14.8924,10000.0
2005-07-15 12:00:00,31.23,31.23,31.16,31.19,14800.0,14.8924,14.8924,14.859,14.8733,14800.0
2005-07-15 12:05:00,31.19,31.19,31.18,31.18,5800.0,14.8733,14.8733,14.8685,14.8685,5800.0
2005-07-15 12:10:00,31.17,31.17,31.14,31.15,7400.0,14.8638,14.8638,14.8495,14.8542,7400.0
2005-07-15 12:15:00,31.15,31.15,31.12,31.13,11400.0,14.8542,14.8542,14.8399,14.8447,11400.0
2005-07-15 12:20:00,31.13,31.13,31.05,31.07,10800.0,14.8447,14.8447,14.8065,14.8161,10800.0
2005-07-15 12:25:00,31.06,31.08,31.05,31.05,3600.0,14.8113,14.8208,14.8065,14.8065,3600.0
2005-07-15 12:30:00,31.05,31.05,31.02,31.04,7000.0,14.8065,14.8065,14.7922,14.8018,7000.0
2005-07-15 12:35:00,31.04,31.05,31.04,31.05,2400.0,14.8018,14.8065,14.8018,14.8065,2400.0
2005-07-15 12:40:00,31.05,31.05,31.0,31.03,11400.0,14.8065,14.8065,14.7827,14.797,11400.0
2005-07-15 12:45:00,31.03,31.06,31.0,31.05,9800.0,14.797,14.8113,14.7827,14.8065,9800.0
2005-07-15 12:50:00,31.06,31.07,31.06,31.06,2000.0,14.8113,14.8161,14.8113,14.8113,2000.0
2005-07-15 12:55:00,31.06,31.06,31.06,31.06,400.0,14.8113,14.8113,14.8113,14.8113,400.0
2005-07-15 13:00:00,31.06,31.08,31.06,31.08,2400.0,14.8113,14.8208,14.8113,14.8208,2400.0
2005-07-15 13:05:00,31.08,31.08,31.06,31.06,3200.0,14.8208,14.8208,14.8113,14.8113,3200.0
2005-07-15 13:10:00,31.07,31.11,31.07,31.11,15000.0,14.8161,14.8352,14.8161,14.8352,15000.0
2005-07-15 13:15:00,31.11,31.16,31.11,31.15,5400.0,14.8352,14.859,14.8352,14.8542,5400.0
2005-07-15 13:20:00,31.15,31.15,31.13,31.13,1800.0,14.8542,14.8542,14.8447,14.8447,1800.0
2005-07-15 13:25:00,31.13,31.13,31.1,31.1,4400.0,14.8447,14.8447,14.8304,14.8304,4400.0
2005-07-15 13:30:00,31.09,31.1,31.08,31.08,3400.0,14.8256,14.8304,14.8208,14.8208,3400.0
2005-07-15 13:35:00,31.08,31.09,31.04,31.09,9800.0,14.8208,14.8256,14.8018,14.8256,9800.0
2005-07-15 13:40:00,31.1,31.11,31.06,31.06,4800.0,14.8304,14.8352,14.8113,14.8113,4800.0
2005-07-15 13:45:00,31.07,31.08,31.06,31.07,2200.0,14.8161,14.8208,14.8113,14.8161,2200.0
2005-07-15 13:50:00,31.07,31.08,31.06,31.08,4600.0,14.8161,14.8208,14.8113,14.8208,4600.0
2005-07-15 13:55:00,31.06,31.06,31.02,31.05,8400.0,14.8113,14.8113,14.7922,14.8065,8400.0
2005-07-15 14:00:00,31.05,31.05,31.04,31.05,1200.0,14.8065,14.8065,14.8018,14.8065,1200.0
2005-07-15 14:05:00,31.05,31.07,31.05,31.07,2800.0,14.8065,14.8161,14.8065,14.8161,2800.0
2005-07-15 14:10:00,31.07,31.07,31.05,31.05,3200.0,14.8161,14.8161,14.8065,14.8065,3200.0
2005-07-15 14:15:00,31.06,31.06,31.04,31.05,7800.0,14.8113,14.8113,14.8018,14.8065,7800.0
2005-07-15 14:20:00,31.04,31.07,31.04,31.06,7600.0,14.8018,14.8161,14.8018,14.8113,7600.0
2005-07-15 14:25:00,31.08,31.08,31.06,31.07,7000.0,14.8208,14.8208,14.8113,14.8161,7000.0
2005-07-15 14:30:00,31.08,31.09,31.07,31.08,3600.0,14.8208,14.8256,14.8161,14.8208,3600.0
2005-07-15 14:35:00,31.07,31.09,31.06,31.09,5400.0,14.8161,14.8256,14.8113,14.8256,5400.0
2005-07-15 14:40:00,31.08,31.08,31.06,31.06,2000.0,14.8208,14.8208,14.8113,14.8113,2000.0
2005-07-15 14:45:00,31.06,31.08,31.06,31.08,1000.0,14.8113,14.8208,14.8113,14.8208,1000.0
2005-07-15 14:50:00,31.06,31.09,31.06,31.07,6200.0,14.8113,14.8256,14.8113,14.8161,6200.0
2005-07-15 14:55:00,31.07,31.11,31.06,31.11,8800.0,14.8161,14.8352,14.8113,14.8352,8800.0
2005-07-15 15:00:00,31.11,31.12,31.08,31.09,11800.0,14.8352,14.8399,14.8208,14.8256,11800.0
2005-07-15 15:05:00,31.09,31.13,31.09,31.11,19600.0,14.8256,14.8447,14.8256,14.8352,19600.0
2005-07-15 15:10:00,31.13,31.13,31.1,31.1,8000.0,14.8447,14.8447,14.8304,14.8304,8000.0
2005-07-15 15:15:00,31.1,31.1,31.08,31.1,6000.0,14.8304,14.8304,14.8208,14.8304,6000.0
2005-07-15 15:20:00,31.1,31.1,31.08,31.09,3400.0,14.8304,14.8304,14.8208,14.8256,3400.0
2005-07-15 15:25:00,31.09,31.1,31.08,31.09,7800.0,14.8256,14.8304,14.8208,14.8256,7800.0
2005-07-15 15:30:00,31.1,31.1,31.05,31.07,7600.0,14.8304,14.8304,14.8065,14.8161,7600.0
2005-07-15 15:35:00,31.07,31.08,31.05,31.08,6400.0,14.8161,14.8208,14.8065,14.8208,6400.0
2005-07-15 15:40:00,31.08,31.11,31.07,31.11,6400.0,14.8208,14.8352,14.8161,14.8352,6400.0
2005-07-15 15:45:00,31.11,31.13,31.1,31.13,7000.0,14.8352,14.8447,14.8304,14.8447,7000.0
2005-07-15 15:50:00,31.13,31.15,31.12,31.15,9600.0,14.8447,14.8542,14.8399,14.8542,9600.0
2005-07-15 15:55:00,31.14,31.18,31.14,31.15,30600.0,14.8495,14.8685,14.8495,14.8542,30600.0
2005-07-18 09:30:00,31.2,31.3,31.19,31.3,27400.0,14.8781,14.9258,14.8733,14.9258,27400.0
2005-07-18 09:35:00,31.3,31.3,31.23,31.23,20400.0,14.9258,14.9258,14.8924,14.8924,20400.0
2005-07-18 09:40:00,31.22,31.24,31.15,31.17,17000.0,14.8876,14.8971,14.8542,14.8638,17000.0
2005-07-18 09:45:00,31.17,31.2,31.16,31.19,38400.0,14.8638,14.8781,14.859,14.8733,38400.0
2005-07-18 09:50:00,31.2,31.23,31.19,31.19,11400.0,14.8781,14.8924,14.8733,14.8733,11400.0
2005-07-18 09:55:00,31.18,31.18,31.17,31.17,6600.0,14.8685,14.8685,14.8638,14.8638,6600.0
2005-07-18 10:00:00,31.17,31.17,31.1,31.11,29800.0,14.8638,14.8638,14.8304,14.8352,29800.0
2005-07-18 10:05:00,31.13,31.16,31.13,31.13,11400.0,14.8447,14.859,14.8447,14.8447,11400.0
2005-07-18 10:10:00,31.13,31.15,31.1,31.1,13200.0,14.8447,14.8542,14.8304,14.8304,13200.0
2005-07-18 10:15:00,31.1,31.1,31.08,31.09,5000.0,14.8304,14.8304,14.8208,14.8256,5000.0
2005-07-18 10:20:00,31.09,31.1,31.09,31.09,7000.0,14.8256,14.8304,14.8256,14.8256,7000.0
2005-07-18 10:25:00,31.09,31.14,31.09,31.12,21000.0,14.8256,14.8495,14.8256,14.8399,21000.0
2005-07-18 10:30:00,31.13,31.14,31.11,31.14,5800.0,14.8447,14.8495,14.8352,14.8495,5800.0
2005-07-18 10:35:00,31.13,31.15,31.13,31.14,3600.0,14.8447,14.8542,14.8447,14.8495,3600.0
2005-07-18 10:40:00,31.14,31.15,31.13,31.13,8800.0,14.8495,14.8542,14.8447,14.8447,8800.0
2005-07-18 10:45:00,31.13,31.14,31.13,31.13,3800.0,14.8447,14.8495,14.8447,14.8447,3800.0
2005-07-18 10:50:00,31.14,31.14,31.11,31.12,6400.0,14.8495,14.8495,14.8352,14.8399,6400.0
2005-07-18 10:55:00,31.11,31.14,31.11,31.13,8600.0,14.8352,14.8495,14.8352,14.8447,8600.0
2005-07-18 11:00:00,31.13,31.13,31.09,31.11,5800.0,14.8447,14.8447,14.8256,14.8352,5800.0
2005-07-18 11:05:00,31.11,31.17,31.11,31.17,13000.0,14.8352,14.8638,14.8352,14.8638,13000.0
2005-07-18 11:10:00,31.17,31.17,31.16,31.17,7400.0,14.8638,14.8638,14.859,14.8638,7400.0
2005-07-18 11:15:00,31.17,31.25,31.17,31.18,30000.0,14.8638,14.9019,14.8638,14.8685,30000.0
2005-07-18 11:20:00,31.21,31.24,31.18,31.18,31600.0,14.8828,14.8971,14.8685,14.8685,31600.0
2005-07-18 11:25:00,31.19,31.2,31.15,31.17,5800.0,14.8733,14.8781,14.8542,14.8638,5800.0
2005-07-18 11:30:00,31.16,31.17,31.15,31.15,6600.0,14.859,14.8638,14.8542,14.8542,6600.0
2005-07-18 11:35:00,31.15,31.15,31.11,31.11,5800.0,14.8542,14.8542,14.8352,14.8352,5800.0
2005-07-18 11:40:00,31.11,31.11,31.1,31.1,3400.0,14.8352,14.8352,14.8304,14.8304,3400.0
2005-07-18 11:45:00,31.1,31.11,31.08,31.08,7400.0,14.8304,14.8352,14.8208,14.8208,7400.0
2005-07-18 11:50:00,31.08,31.08,31.06,31.07,5600.0,14.8208,14.8208,14.8113,14.8161,5600.0
2005-07-18 11:55:00,31.06,31.08,31.06,31.08,5400.0,14.8113,14.8208,14.8113,14.8208,5400.0
2005-07-18 12:00:00,31.08,31.08,31.04,31.05,7400.0,14.8208,14.8208,14.8018,14.8065,7400.0
2005-07-18 12:05:00,31.05,31.06,31.05,31.06,2600.0,14.8065,14.8113,14.8065,14.8113,2600.0
2005-07-18 12:10:00,31.09,31.11,31.09,31.1,2200.0,14.8256,14.8352,14.8256,14.8304,2200.0
2005-07-18 12:15:00,31.11,31.11,31.07,31.08,4200.0,14.8352,14.8352,14.8161,14.8208,4200.0
2005-07-18 12:20:00,31.08,31.11,31.08,31.11,5400.0,14.8208,14.8352,14.8208,14.8352,5400.0
2005-07-18 12:25:00,31.11,31.11,31.08,31.1,4200.0,14.8352,14.8352,14.8208,14.8304,4200.0
2005-07-18 12:30:00,31.09,31.09,31.08,31.08,2800.0,14.8256,14.8256,14.8208,14.8208,2800.0
2005-07-18 12:35:00,31.09,31.11,31.08,31.11,4800.0,14.8256,14.8352,14.8208,14.8352,4800.0
2005-07-18 12:40:00,31.11,31.11,31.11,31.11,6400.0,14.8352,14.8352,14.8352,14.8352,6400.0
2005-07-18 12:45:00,31.11,31.11,31.09,31.09,7800.0,14.8352,14.8352,14.8256,14.8256,7800.0
2005-07-18 12:50:00,31.1,31.1,31.1,31.1,3800.0,14.8304,14.8304,14.8304,14.8304,3800.0
2005-07-18 12:55:00,31.1,31.1,31.04,31.09,11400.0,14.8304,14.8304,14.8018,14.8256,11400.0
2005-07-18 13:00:00,31.08,31.1,31.08,31.09,3600.0,14.8208,14.8304,14.8208,14.8256,3600.0
2005-07-18 13:05:00,31.09,31.09,31.06,31.07,5600.0,14.8256,14.8256,14.8113,14.8161,5600.0
2005-07-18 13:10:00,31.08,31.08,31.06,31.06,6200.0,14.8208,14.8208,14.8113,14.8113,6200.0
2005-07-18 13:15:00,31.08,31.12,31.08,31.11,10800.0,14.8208,14.8399,14.8208,14.8352,10800.0
2005-07-18 13:20:00,31.11,31.11,31.1,31.11,3000.0,14.8352,14.8352,14.8304,14.8352,3000.0
2005-07-18 13:25:00,31.12,31.12,31.09,31.09,7600.0,14.8399,14.8399,14.8256,14.8256,7600.0
2005-07-18 13:30:00,31.09,31.11,31.08,31.09,6400.0,14.8256,14.8352,14.8208,14.8256,6400.0
2005-07-18 13:35:00,31.1,31.13,31.1,31.12,5600.0,14.8304,14.8447,14.8304,14.8399,5600.0
2005-07-18 13:40:00,31.12,31.14,31.12,31.13,5800.0,14.8399,14.8495,14.8399,14.8447,5800.0
2005-07-18 13:45:00,31.13,31.13,31.11,31.13,2400.0,14.8447,14.8447,14.8352,14.8447,2400.0
2005-07-18 13:50:00,31.13,31.13,31.13,31.13,14400.0,14.8447,14.8447,14.8447,14.8447,14400.0
2005-07-18 13:55:00,31.14,31.18,31.14,31.17,18200.0,14.8495,14.8685,14.8495,14.8638,18200.0
2005-07-18 14:00:00,31.17,31.18,31.15,31.17,16800.0,14.8638,14.8685,14.8542,14.8638,16800.0
2005-07-18 14:05:00,31.17,31.18,31.16,31.18,23400.0,14.8638,14.8685,14.859,14.8685,23400.0
2005-07-18 14:10:00,31.18,31.18,31.17,31.18,20800.0,14.8685,14.8685,14.8638,14.8685,20800.0
2005-07-18 14:15:00,31.18,31.18,31.18,31.18,18200.0,14.8685,14.8685,14.8685,14.8685,18200.0
2005-07-18 14:20:00,31.19,31.19,31.17,31.18,12200.0,14.8733,14.8733,14.8638,14.8685,12200.0
2005-07-18 14:25:00,31.18,31.2,31.17,31.18,17200.0,14.8685,14.8781,14.8638,14.8685,17200.0
2005-07-18 14:30:00,31.2,31.2,31.18,31.18,8400.0,14.8781,14.8781,14.8685,14.8685,8400.0
2005-07-18 14:35:00,31.18,31.19,31.18,31.18,6400.0,14.8685,14.8733,14.8685,14.8685,6400.0
2005-07-18 14:40:00,31.18,31.18,31.15,31.17,5000.0,14.8685,14.8685,14.8542,14.8638,5000.0
2005-07-18 14:45:00,31.17,31.17,31.08,31.09,19800.0,14.8638,14.8638,14.8208,14.8256,19800.0
2005-07-18 14:50:00,31.09,31.1,30.96,31.03,18800.0,14.8256,14.8304,14.7636,14.797,18800.0
2005-07-18 14:55:00,31.03,31.09,31.03,31.09,6800.0,14.797,14.8256,14.797,14.8256,6800.0
2005-07-18 15:00:00,31.09,31.1,31.04,31.05,9000.0,14.8256,14.8304,14.8018,14.8065,9000.0
2005-07-18 15:05:00,31.04,31.06,31.04,31.05,7600.0,14.8018,14.8113,14.8018,14.8065,7600.0
2005-07-18 15:10:00,31.05,31.06,31.04,31.06,10600.0,14.8065,14.8113,14.8018,14.8113,10600.0
2005-07-18 15:15:00,31.06,31.09,31.06,31.09,7600.0,14.8113,14.8256,14.8113,14.8256,7600.0
2005-07-18 15:20:00,31.09,31.11,31.09,31.1,5400.0,14.8256,14.8352,14.8256,14.8304,5400.0
2005-07-18 15:25:00,31.11,31.11,31.09,31.09,10000.0,14.8352,14.8352,14.8256,14.8256,10000.0
2005-07-18 15:30:00,31.08,31.1,31.06,31.08,11400.0,14.8208,14.8304,14.8113,14.8208,11400.0
2005-07-18 15:35:00,31.08,31.09,31.07,31.07,8000.0,14.8208,14.8256,14.8161,14.8161,8000.0
2005-07-18 15:40:00,31.07,31.07,31.05,31.05,8600.0,14.8161,14.8161,14.8065,14.8065,8600.0
2005-07-18 15:45:00,31.06,31.07,31.03,31.03,14200.0,14.8113,14.8161,14.797,14.797,14200.0
2005-07-18 15:50:00,31.04,31.04,30.98,30.99,23600.0,14.8018,14.8018,14.7732,14.7779,23600.0
2005-07-18 15:55:00,30.97,31.0,30.95,30.95,18400.0,14.7684,14.7827,14.7589,14.7589,18400.0
2005-07-19 09:30:00,31.0,31.13,30.99,31.11,36400.0,14.7827,14.8447,14.7779,14.8352,36400.0
2005-07-19 09:35:00,31.11,31.15,31.05,31.08,18000.0,14.8352,14.8542,14.8065,14.8208,18000.0
2005-07-19 09:40:00,31.05,31.05,30.94,30.95,18200.0,14.8065,14.8065,14.7541,14.7589,18200.0
2005-07-19 09:45:00,30.95,31.1,30.93,31.1,31600.0,14.7589,14.8304,14.7493,14.8304,31600.0
2005-07-19 09:50:00,31.1,31.1,30.98,31.05,18200.0,14.8304,14.8304,14.7732,14.8065,18200.0
2005-07-19 09:55:00,31.05,31.09,31.05,31.07,20800.0,14.8065,14.8256,14.8065,14.8161,20800.0
2005-07-19 10:00:00,31.07,31.07,31.02,31.03,8200.0,14.8161,14.8161,14.7922,14.797,8200.0
2005-07-19 10:05:00,31.03,31.13,31.03,31.13,13200.0,14.797,14.8447,14.797,14.8447,13200.0
2005-07-19 10:10:00,31.12,31.2,31.12,31.2,23600.0,14.8399,14.8781,14.8399,14.8781,23600.0
2005-07-19 10:15:00,31.21,31.22,31.18,31.21,18800.0,14.8828,14.8876,14.8685,14.8828,18800.0
2005-07-19 10:20:00,31.21,31.21,31.18,31.19,13400.0,14.8828,14.8828,14.8685,14.8733,13400.0
2005-07-19 10:25:00,31.2,31.27,31.18,31.24,23000.0,14.8781,14.9115,14.8685,14.8971,23000.0
2005-07-19 10:30:00,31.24,31.24,31.21,31.21,12400.0,14.8971,14.8971,14.8828,14.8828,12400.0
2005-07-19 10:35:00,31.21,31.22,31.17,31.18,21800.0,14.8828,14.8876,14.8638,14.8685,21800.0
2005-07-19 10:40:00,31.17,31.18,31.12,31.12,18400.0,14.8638,14.8685,14.8399,14.8399,18400.0
2005-07-19 10:45:00,31.12,31.14,31.11,31.11,8000.0,14.8399,14.8495,14.8352,14.8352,8000.0
2005-07-19 10:50:00,31.11,31.11,31.02,31.04,12800.0,14.8352,14.8352,14.7922,14.8018,12800.0
2005-07-19 10:55:00,31.04,31.04,31.01,31.04,12600.0,14.8018,14.8018,14.7875,14.8018,12600.0
2005-07-19 11:00:00,31.04,31.06,31.04,31.04,6000.0,14.8018,14.8113,14.8018,14.8018,6000.0
2005-07-19 11:05:00,31.04,31.06,31.04,31.05,1400.0,14.8018,14.8113,14.8018,14.8065,1400.0
2005-07-19 11:10:00,31.05,31.1,31.05,31.06,20000.0,14.8065,14.8304,14.8065,14.8113,20000.0
2005-07-19 11:15:00,31.05,31.08,31.04,31.07,10200.0,14.8065,14.8208,14.8018,14.8161,10200.0
2005-07-19 11:20:00,31.06,31.09,31.05,31.07,16600.0,14.8113,14.8256,14.8065,14.8161,16600.0
2005-07-19 11:25:00,31.07,31.08,31.06,31.07,1400.0,14.8161,14.8208,14.8113,14.8161,1400.0
2005-07-19 11:30:00,31.08,31.11,31.08,31.11,5800.0,14.8208,14.8352,14.8208,14.8352,5800.0
2005-07-19 11:35:00,31.1,31.14,31.1,31.14,4200.0,14.8304,14.8495,14.8304,14.8495,4200.0
2005-07-19 11:40:00,31.13,31.14,31.1,31.14,17600.0,14.8447,14.8495,14.8304,14.8495,17600.0
2005-07-19 11:45:00,31.14,31.18,31.14,31.16,13600.0,14.8495,14.8685,14.8495,14.859,13600.0
2005-07-19 11:50:00,31.15,31.15,31.13,31.14,5800.0,14.8542,14.8542,14.8447,14.8495,5800.0
2005-07-19 11:55:00,31.14,31.18,31.13,31.15,13400.0,14.8495,14.8685,14.8447,14.8542,13400.0
2005-07-19 12:00:00,31.15,31.18,31.11,31.13,10000.0,14.8542,14.8685,14.8352,14.8447,10000.0
2005-07-19 12:05:00,31.11,31.11,31.09,31.11,10200.0,14.8352,14.8352,14.8256,14.8352,10200.0
2005-07-19 12:10:00,31.1,31.11,31.09,31.1,4400.0,14.8304,14.8352,14.8256,14.8304,4400.0
2005-07-19 12:15:00,31.1,31.15,31.1,31.15,8400.0,14.8304,14.8542,14.8304,14.8542,8400.0
2005-07-19 12:20:00,31.12,31.18,31.12,31.13,13200.0,14.8399,14.8685,14.8399,14.8447,13200.0
2005-07-19 12:25:00,31.13,31.19,31.13,31.18,19600.0,14.8447,14.8733,14.8447,14.8685,19600.0
2005-07-19 12:30:00,31.16,31.16,31.15,31.15,1400.0,14.859,14.859,14.8542,14.8542,1400.0
2005-07-19 12:35:00,31.14,31.18,31.14,31.16,11600.0,14.8495,14.8685,14.8495,14.859,11600.0
2005-07-19 12:40:00,31.15,31.16,31.14,31.14,5400.0,14.8542,14.859,14.8495,14.8495,5400.0
2005-07-19 12:45:00,31.15,31.15,31.13,31.14,4800.0,14.8542,14.8542,14.8447,14.8495,4800.0
2005-07-19 12:50:00,31.14,31.16,31.13,31.16,4800.0,14.8495,14.859,14.8447,14.859,4800.0
2005-07-19 12:55:00,31.14,31.19,31.14,31.17,16200.0,14.8495,14.8733,14.8495,14.8638,16200.0
2005-07-19 13:00:00,31.18,31.19,31.17,31.18,9200.0,14.8685,14.8733,14.8638,14.8685,9200.0
2005-07-19 13:05:00,31.17,31.18,31.17,31.18,2400.0,14.8638,14.8685,14.8638,14.8685,2400.0
2005-07-19 13:10:00,31.17,31.19,31.16,31.18,4600.0,14.8638,14.8733,14.859,14.8685,4600.0
2005-07-19 13:15:00,31.18,31.21,31.18,31.18,12800.0,14.8685,14.8828,14.8685,14.8685,12800.0
2005-07-19 13:20:00,31.18,31.22,31.18,31.22,4000.0,14.8685,14.8876,14.8685,14.8876,4000.0
2005-07-19 13:25:00,31.21,31.23,31.19,31.2,5000.0,14.8828,14.8924,14.8733,14.8781,5000.0
2005-07-19 13:30:00,31.21,31.27,31.21,31.25,5400.0,14.8828,14.9115,14.8828,14.9019,5400.0
2005-07-19 13:35:00,31.25,31.26,31.24,31.24,5000.0,14.9019,14.9067,14.8971,14.8971,5000.0
2005-07-19 13:40:00,31.25,31.25,31.23,31.23,6200.0,14.9019,14.9019,14.8924,14.8924,6200.0
2005-07-19 13:45:00,31.23,31.25,31.21,31.23,9600.0,14.8924,14.9019,14.8828,14.8924,9600.0
2005-07-19 13:50:00,31.23,31.25,31.22,31.25,11800.0,14.8924,14.9019,14.8876,14.9019,11800.0
2005-07-19 13:55:00,31.24,31.24,31.23,31.24,5800.0,14.8971,14.8971,14.8924,14.8971,5800.0
2005-07-19 14:00:00,31.24,31.25,31.2,31.2,9800.0,14.8971,14.9019,14.8781,14.8781,9800.0
2005-07-19 14:05:00,31.2,31.24,31.19,31.22,19400.0,14.8781,14.8971,14.8733,14.8876,19400.0
2005-07-19 14:10:00,31.22,31.24,31.22,31.24,10400.0,14.8876,14.8971,14.8876,14.8971,10400.0
2005-07-19 14:15:00,31.24,31.25,31.22,31.22,14200.0,14.8971,14.9019,14.8876,14.8876,14200.0
2005-07-19 14:20:00,31.23,31.24,31.2,31.2,5400.0,14.8924,14.8971,14.8781,14.8781,5400.0
2005-07-19 14:25:00,31.19,31.23,31.19,31.23,5600.0,14.8733,14.8924,14.8733,14.8924,5600.0
2005-07-19 14:30:00,31.23,31.24,31.2,31.24,10000.0,14.8924,14.8971,14.8781,14.8971,10000.0
2005-07-19 14:35:00,31.24,31.28,31.23,31.23,17800.0,14.8971,14.9162,14.8924,14.8924,17800.0
2005-07-19 14:40:00,31.23,31.26,31.16,31.16,26600.0,14.8924,14.9067,14.859,14.859,26600.0
2005-07-19 14:45:00,31.16,31.21,31.15,31.18,16200.0,14.859,14.8828,14.8542,14.8685,16200.0
2005-07-19 14:50:00,31.17,31.19,31.14,31.18,13200.0,14.8638,14.8733,14.8495,14.8685,13200.0
2005-07-19 14:55:00,31.2,31.25,31.2,31.25,3200.0,14.8781,14.9019,14.8781,14.9019,3200.0
2005-07-19 15:00:00,31.25,31.27,31.24,31.27,19600.0,14.9019,14.9115,14.8971,14.9115,19600.0
2005-07-19 15:05:00,31.27,31.29,31.25,31.29,22600.0,14.9115,14.921,14.9019,14.921,22600.0
2005-07-19 15:10:00,31.29,31.31,31.29,31.31,5600.0,14.921,14.9305,14.921,14.9305,5600.0
2005-07-19 15:15:00,31.33,31.35,31.31,31.31,11200.0,14.9401,14.9496,14.9305,14.9305,11200.0
2005-07-19 15:20:00,31.32,31.32,31.31,31.32,6200.0,14.9353,14.9353,14.9305,14.9353,6200.0
2005-07-19 15:25:00,31.31,31.31,31.29,31.31,5400.0,14.9305,14.9305,14.921,14.9305,5400.0
2005-07-19 15:30:00,31.32,31.35,31.32,31.34,6400.0,14.9353,14.9496,14.9353,14.9448,6400.0
2005-07-19 15:35:00,31.34,31.39,31.34,31.39,16200.0,14.9448,14.9687,14.9448,14.9687,16200.0
2005-07-19 15:40:00,31.38,31.39,31.37,31.37,14600.0,14.9639,14.9687,14.9591,14.9591,14600.0
2005-07-19 15:45:00,31.36,31.38,31.35,31.38,26200.0,14.9544,14.9639,14.9496,14.9639,26200.0
2005-07-19 15:50:00,31.38,31.39,31.32,31.36,36200.0,14.9639,14.9687,14.9353,14.9544,36200.0
2005-07-19 15:55:00,31.36,31.36,31.32,31.35,27400.0,14.9544,14.9544,14.9353,14.9496,27400.0
2005-07-20 09:30:00,31.2,31.23,31.18,31.18,70400.0,14.8781,14.8924,14.8685,14.8685,70400.0
2005-07-20 09:35:00,31.18,31.33,31.18,31.3,17000.0,14.8685,14.9401,14.8685,14.9258,17000.0
2005-07-20 09:40:00,31.31,31.31,31.28,31.28,7800.0,14.9305,14.9305,14.9162,14.9162,7800.0
2005-07-20 09:45:00,31.27,31.27,31.2,31.22,18600.0,14.9115,14.9115,14.8781,14.8876,18600.0
2005-07-20 09:50:00,31.21,31.27,31.21,31.26,14800.0,14.8828,14.9115,14.8828,14.9067,14800.0
2005-07-20 09:55:00,31.29,31.29,31.23,31.25,27600.0,14.921,14.921,14.8924,14.9019,27600.0
2005-07-20 10:00:00,31.25,31.28,31.24,31.28,25200.0,14.9019,14.9162,14.8971,14.9162,25200.0
2005-07-20 10:05:00,31.28,31.28,31.25,31.25,9600.0,14.9162,14.9162,14.9019,14.9019,9600.0
2005-07-20 10:10:00,31.25,31.27,31.21,31.21,20800.0,14.9019,14.9115,14.8828,14.8828,20800.0
2005-07-20 10:15:00,31.21,31.21,31.16,31.18,24200.0,14.8828,14.8828,14.859,14.8685,24200.0
2005-07-20 10:20:00,31.18,31.18,31.13,31.17,35400.0,14.8685,14.8685,14.8447,14.8638,35400.0
2005-07-20 10:25:00,31.16,31.16,31.13,31.14,10800.0,14.859,14.859,14.8447,14.8495,10800.0
2005-07-20 10:30:00,31.14,31.15,31.09,31.09,28600.0,14.8495,14.8542,14.8256,14.8256,28600.0
2005-07-20 10:35:00,31.1,31.1,31.02,31.03,19600.0,14.8304,14.8304,14.7922,14.797,19600.0
2005-07-20 10:40:00,31.02,31.07,31.02,31.04,10800.0,14.7922,14.8161,14.7922,14.8018,10800.0
2005-07-20 10:45:00,31.04,31.05,31.0,31.02,7800.0,14.8018,14.8065,14.7827,14.7922,7800.0
2005-07-20 10:50:00,31.02,31.07,31.02,31.04,9000.0,14.7922,14.8161,14.7922,14.8018,9000.0
2005-07-20 10:55:00,31.04,31.05,31.03,31.05,10000.0,14.8018,14.8065,14.797,14.8065,10000.0
2005-07-20 11:00:00,31.05,31.11,31.05,31.11,11800.0,14.8065,14.8352,14.8065,14.8352,11800.0
2005-07-20 11:05:00,31.12,31.18,31.12,31.18,26000.0,14.8399,14.8685,14.8399,14.8685,26000.0
2005-07-20 11:10:00,31.18,31.21,31.18,31.18,23400.0,14.8685,14.8828,14.8685,14.8685,23400.0
2005-07-20 11:15:00,31.19,31.26,31.18,31.23,20400.0,14.8733,14.9067,14.8685,14.8924,20400.0
2005-07-20 11:20:00,31.24,31.24,31.2,31.2,10600.0,14.8971,14.8971,14.8781,14.8781,10600.0
2005-07-20 11:25:00,31.2,31.23,31.2,31.23,8600.0,14.8781,14.8924,14.8781,14.8924,8600.0
2005-07-20 11:30:00,31.23,31.25,31.23,31.25,16600.0,14.8924,14.9019,14.8924,14.9019,16600.0
2005-07-20 11:35:00,31.25,31.25,31.2,31.2,16800.0,14.9019,14.9019,14.8781,14.8781,16800.0
2005-07-20 11:40:00,31.2,31.2,31.18,31.18,8800.0,14.8781,14.8781,14.8685,14.8685,8800.0
2005-07-20 11:45:00,31.18,31.18,31.16,31.16,24200.0,14.8685,14.8685,14.859,14.859,24200.0
2005-07-20 11:50:00,31.15,31.15,31.13,31.14,12400.0,14.8542,14.8542,14.8447,14.8495,12400.0
2005-07-20 11:55:00,31.14,31.2,31.14,31.2,19600.0,14.8495,14.8781,14.8495,14.8781,19600.0
2005-07-20 12:00:00,31.2,31.2,31.15,31.15,6400.0,14.8781,14.8781,14.8542,14.8542,6400.0
2005-07-20 12:05:00,31.15,31.15,31.13,31.13,7400.0,14.8542,14.8542,14.8447,14.8447,7400.0
2005-07-20 12:10:00,31.11,31.13,31.11,31.13,2000.0,14.8352,14.8447,14.8352,14.8447,2000.0
2005-07-20 12:15:00,31.13,31.14,31.13,31.13,2600.0,14.8447,14.8495,14.8447,14.8447,2600.0
2005-07-20 12:20:00,31.11,31.11,31.09,31.09,3800.0,14.8352,14.8352,14.8256,14.8256,3800.0
2005-07-20 12:25:00,31.09,31.09,31.07,31.08,9400.0,14.8256,14.8256,14.8161,14.8208,9400.0
2005-07-20 12:30:00,31.08,31.08,31.06,31.06,6800.0,14.8208,14.8208,14.8113,14.8113,6800.0
2005-07-20 12:35:00,31.05,31.05,31.03,31.03,3400.0,14.8065,14.8065,14.797,14.797,3400.0
2005-07-20 12:40:00,31.03,31.03,31.01,31.01,2600.0,14.797,14.797,14.7875,14.7875,2600.0
2005-07-20 12:45:00,31.01,31.01,31.0,31.0,3800.0,14.7875,14.7875,14.7827,14.7827,3800.0
2005-07-20 12:50:00,31.0,31.01,31.0,31.01,16600.0,14.7827,14.7875,14.7827,14.7875,16600.0
2005-07-20 12:55:00,31.01,31.1,31.01,31.09,33600.0,14.7875,14.8304,14.7875,14.8256,33600.0
2005-07-20 13:00:00,31.08,31.08,31.06,31.06,3800.0,14.8208,14.8208,14.8113,14.8113,3800.0
2005-07-20 13:05:00,31.07,31.07,31.06,31.07,3800.0,14.8161,14.8161,14.8113,14.8161,3800.0
2005-07-20 13:10:00,31.07,31.09,31.07,31.09,5000.0,14.8161,14.8256,14.8161,14.8256,5000.0
2005-07-20 13:15:00,31.09,31.17,31.09,31.17,13600.0,14.8256,14.8638,14.8256,14.8638,13600.0
2005-07-20 13:20:00,31.18,31.21,31.17,31.18,27800.0,14.8685,14.8828,14.8638,14.8685,27800.0
2005-07-20 13:25:00,31.19,31.23,31.19,31.22,16400.0,14.8733,14.8924,14.8733,14.8876,16400.0
2005-07-20 13:30:00,31.23,31.3,31.23,31.25,19400.0,14.8924,14.9258,14.8924,14.9019,19400.0
2005-07-20 13:35:00,31.25,31.33,31.25,31.31,21400.0,14.9019,14.9401,14.9019,14.9305,21400.0
2005-07-20 13:40:00,31.31,31.31,31.25,31.25,11800.0,14.9305,14.9305,14.9019,14.9019,11800.0
2005-07-20 13:45:00,31.25,31.26,31.05,31.05,88600.0,14.9019,14.9067,14.8065,14.8065,88600.0
2005-07-20 13:50:00,31.26,31.3,31.26,31.3,7600.0,14.9067,14.9258,14.9067,14.9258,7600.0
2005-07-20 13:55:00,31.3,31.32,31.28,31.32,30000.0,14.9258,14.9353,14.9162,14.9353,30000.0
2005-07-20 14:00:00,31.32,31.38,31.32,31.38,40200.0,14.9353,14.9639,14.9353,14.9639,40200.0
2005-07-20 14:05:00,31.38,31.41,31.36,31.36,45800.0,14.9639,14.9782,14.9544,14.9544,45800.0
2005-07-20 14:10:00,31.35,31.35,31.34,31.35,3800.0,14.9496,14.9496,14.9448,14.9496,3800.0
2005-07-20 14:15:00,31.35,31.38,31.35,31.36,3400.0,14.9496,14.9639,14.9496,14.9544,3400.0
2005-07-20 14:20:00,31.36,31.38,31.34,31.34,7800.0,14.9544,14.9639,14.9448,14.9448,7800.0
2005-07-20 14:25:00,31.34,31.4,31.34,31.4,8800.0,14.9448,14.9734,14.9448,14.9734,8800.0
2005-07-20 14:30:00,31.4,31.5,31.4,31.48,60000.0,14.9734,15.0211,14.9734,15.0116,60000.0
2005-07-20 14:35:00,31.49,31.49,31.47,31.48,8200.0,15.0164,15.0164,15.0068,15.0116,8200.0
2005-07-20 14:40:00,31.47,31.54,31.47,31.54,44600.0,15.0068,15.0402,15.0068,15.0402,44600.0
2005-07-20 14:45:00,31.55,31.56,31.49,31.5,16800.0,15.045,15.0497,15.0164,15.0211,16800.0
2005-07-20 14:50:00,31.49,31.49,31.47,31.49,8200.0,15.0164,15.0164,15.0068,15.0164,8200.0
2005-07-20 14:55:00,31.47,31.5,31.45,31.5,21600.0,15.0068,15.0211,14.9973,15.0211,21600.0
2005-07-20 15:00:00,31.5,31.51,31.47,31.47,7600.0,15.0211,15.0259,15.0068,15.0068,7600.0
2005-07-20 15:05:00,31.48,31.5,31.46,31.5,24400.0,15.0116,15.0211,15.0021,15.0211,24400.0
2005-07-20 15:10:00,31.5,31.51,31.49,31.49,7200.0,15.0211,15.0259,15.0164,15.0164,7200.0
2005-07-20 15:15:00,31.49,31.52,31.48,31.52,45600.0,15.0164,15.0307,15.0116,15.0307,45600.0
2005-07-20 15:20:00,31.51,31.51,31.48,31.49,41600.0,15.0259,15.0259,15.0116,15.0164,41600.0
2005-07-20 15:25:00,31.5,31.58,31.5,31.55,33000.0,15.0211,15.0593,15.0211,15.045,33000.0
2005-07-20 15:30:00,31.55,31.59,31.54,31.59,53400.0,15.045,15.064,15.0402,15.064,53400.0
2005-07-20 15:35:00,31.58,31.61,31.55,31.6,47400.0,15.0593,15.0736,15.045,15.0688,47400.0
2005-07-20 15:40:00,31.59,31.65,31.58,31.64,36200.0,15.064,15.0927,15.0593,15.0879,36200.0
2005-07-20 15:45:00,31.64,31.68,31.64,31.65,20200.0,15.0879,15.107,15.0879,15.0927,20200.0
2005-07-20 15:50:00,31.67,31.68,31.63,31.65,22800.0,15.1022,15.107,15.0831,15.0927,22800.0
2005-07-20 15:55:00,31.66,31.66,31.61,31.63,22600.0,15.0974,15.0974,15.0736,15.0831,22600.0
2005-07-21 09:30:00,31.57,31.59,31.5,31.5,20800.0,15.0545,15.064,15.0211,15.0211,20800.0
2005-07-21 09:35:00,31.49,31.55,31.46,31.49,8400.0,15.0164,15.045,15.0021,15.0164,8400.0
2005-07-21 09:40:00,31.49,31.52,31.4,31.4,13800.0,15.0164,15.0307,14.9734,14.9734,13800.0
2005-07-21 09:45:00,31.4,31.44,31.36,31.44,17800.0,14.9734,14.9925,14.9544,14.9925,17800.0
2005-07-21 09:50:00,31.43,31.5,31.4,31.43,16000.0,14.9878,15.0211,14.9734,14.9878,16000.0
2005-07-21 09:55:00,31.41,31.41,31.35,31.35,52000.0,14.9782,14.9782,14.9496,14.9496,52000.0
2005-07-21 10:00:00,31.33,31.34,31.23,31.27,20800.0,14.9401,14.9448,14.8924,14.9115,20800.0
2005-07-21 10:05:00,31.27,31.31,31.25,31.3,20000.0,14.9115,14.9305,14.9019,14.9258,20000.0
2005-07-21 10:10:00,31.3,31.32,31.17,31.17,36800.0,14.9258,14.9353,14.8638,14.8638,36800.0
2005-07-21 10:15:00,31.16,31.16,31.0,31.02,45800.0,14.859,14.859,14.7827,14.7922,45800.0
2005-07-21 10:20:00,31.02,31.08,31.01,31.01,46800.0,14.7922,14.8208,14.7875,14.7875,46800.0
2005-07-21 10:25:00,31.01,31.05,31.0,31.02,20600.0,14.7875,14.8065,14.7827,14.7922,20600.0
2005-07-21 10:30:00,31.0,31.0,30.94,30.97,50800.0,14.7827,14.7827,14.7541,14.7684,50800.0
2005-07-21 10:35:00,30.98,31.03,30.89,30.89,38000.0,14.7732,14.797,14.7302,14.7302,38000.0
2005-07-21 10:40:00,30.89,30.89,30.75,30.77,22000.0,14.7302,14.7302,14.6635,14.673,22000.0
2005-07-21 10:45:00,30.76,30.77,30.71,30.73,31200.0,14.6683,14.673,14.6444,14.6539,31200.0
2005-07-21 10:50:00,30.72,30.73,30.64,30.71,25600.0,14.6492,14.6539,14.611,14.6444,25600.0
2005-07-21 10:55:00,30.71,30.75,30.68,30.75,28400.0,14.6444,14.6635,14.6301,14.6635,28400.0
2005-07-21 11:00:00,30.74,30.85,30.73,30.85,23400.0,14.6587,14.7112,14.6539,14.7112,23400.0
2005-07-21 11:05:00,30.83,30.94,30.83,30.93,74800.0,14.7016,14.7541,14.7016,14.7493,74800.0
2005-07-21 11:10:00,30.95,30.98,30.91,30.91,17600.0,14.7589,14.7732,14.7398,14.7398,17600.0
2005-07-21 11:15:00,30.91,30.93,30.86,30.86,33200.0,14.7398,14.7493,14.7159,14.7159,33200.0
2005-07-21 11:20:00,30.86,30.86,30.8,30.8,11400.0,14.7159,14.7159,14.6873,14.6873,11400.0
2005-07-21 11:25:00,30.8,30.83,30.79,30.79,12600.0,14.6873,14.7016,14.6826,14.6826,12600.0
2005-07-21 11:30:00,30.78,30.8,30.75,30.76,35000.0,14.6778,14.6873,14.6635,14.6683,35000.0
2005-07-21 11:35:00,30.77,30.78,30.7,30.73,12800.0,14.673,14.6778,14.6396,14.6539,12800.0
2005-07-21 11:40:00,30.73,30.73,30.7,30.71,10200.0,14.6539,14.6539,14.6396,14.6444,10200.0
2005-07-21 11:45:00,30.7,30.77,30.7,30.77,17000.0,14.6396,14.673,14.6396,14.673,17000.0
2005-07-21 11:50:00,30.77,30.86,30.77,30.85,33400.0,14.673,14.7159,14.673,14.7112,33400.0
2005-07-21 11:55:00,30.85,30.92,30.84,30.85,38600.0,14.7112,14.7446,14.7064,14.7112,38600.0
2005-07-21 12:00:00,30.85,30.85,30.8,30.8,24600.0,14.7112,14.7112,14.6873,14.6873,24600.0
2005-07-21 12:05:00,30.82,30.83,30.79,30.8,7600.0,14.6969,14.7016,14.6826,14.6873,7600.0
2005-07-21 12:10:00,30.79,30.84,30.79,30.84,10000.0,14.6826,14.7064,14.6826,14.7064,10000.0
2005-07-21 12:15:00,30.84,30.85,30.78,30.85,9800.0,14.7064,14.7112,14.6778,14.7112,9800.0
2005-07-21 12:20:00,30.85,30.85,30.76,30.78,9200.0,14.7112,14.7112,14.6683,14.6778,9200.0
2005-07-21 12:25:00,30.78,30.8,30.75,30.79,6600.0,14.6778,14.6873,14.6635,14.6826,6600.0
2005-07-21 12:30:00,30.81,30.95,30.81,30.95,10400.0,14.6921,14.7589,14.6921,14.7589,10400.0
2005-07-21 12:35:00,30.97,31.03,30.95,31.01,14800.0,14.7684,14.797,14.7589,14.7875,14800.0
2005-07-21 12:40:00,31.01,31.01,30.98,30.99,6200.0,14.7875,14.7875,14.7732,14.7779,6200.0
2005-07-21 12:45:00,31.0,31.1,31.0,31.09,11200.0,14.7827,14.8304,14.7827,14.8256,11200.0
2005-07-21 12:50:00,31.07,31.15,31.05,31.13,23800.0,14.8161,14.8542,14.8065,14.8447,23800.0
2005-07-21 12:55:00,31.1,31.1,31.06,31.08,10600.0,14.8304,14.8304,14.8113,14.8208,10600.0
2005-07-21 13:00:00,31.08,31.18,31.08,31.16,15000.0,14.8208,14.8685,14.8208,14.859,15000.0
2005-07-21 13:05:00,31.17,31.17,31.09,31.09,5200.0,14.8638,14.8638,14.8256,14.8256,5200.0
2005-07-21 13:10:00,31.07,31.08,30.97,30.97,10800.0,14.8161,14.8208,14.7684,14.7684,10800.0
2005-07-21 13:15:00,30.95,30.96,30.92,30.93,13800.0,14.7589,14.7636,14.7446,14.7493,13800.0
2005-07-21 13:20:00,30.93,30.98,30.93,30.98,11600.0,14.7493,14.7732,14.7493,14.7732,11600.0
2005-07-21 13:25:00,31.0,31.01,30.99,31.01,1400.0,14.7827,14.7875,14.7779,14.7875,1400.0
2005-07-21 13:30:00,31.02,31.08,31.02,31.07,4200.0,14.7922,14.8208,14.7922,14.8161,4200.0
2005-07-21 13:35:00,31.05,31.05,31.0,31.0,5400.0,14.8065,14.8065,14.7827,14.7827,5400.0
2005-07-21 13:40:00,31.0,31.0,30.95,30.96,4600.0,14.7827,14.7827,14.7589,14.7636,4600.0
2005-07-21 13:45:00,30.98,31.01,30.97,30.99,6200.0,14.7732,14.7875,14.7684,14.7779,6200.0
2005-07-21 13:50:00,30.98,31.04,30.97,30.98,13200.0,14.7732,14.8018,14.7684,14.7732,13200.0
2005-07-21 13:55:00,31.0,31.03,30.96,30.96,5200.0,14.7827,14.797,14.7636,14.7636,5200.0
2005-07-21 14:00:00,30.95,30.99,30.9,30.91,21400.0,14.7589,14.7779,14.735,14.7398,21400.0
2005-07-21 14:05:00,30.9,30.9,30.88,30.88,4200.0,14.735,14.735,14.7255,14.7255,4200.0
2005-07-21 14:10:00,30.9,30.96,30.9,30.94,56200.0,14.735,14.7636,14.735,14.7541,56200.0
2005-07-21 14:15:00,30.95,31.02,30.95,30.95,11600.0,14.7589,14.7922,14.7589,14.7589,11600.0
2005-07-21 14:20:00,30.95,30.98,30.93,30.98,11400.0,14.7589,14.7732,14.7493,14.7732,11400.0
2005-07-21 14:25:00,30.98,30.99,30.89,30.92,14400.0,14.7732,14.7779,14.7302,14.7446,14400.0
2005-07-21 14:30:00,30.92,30.92,30.85,30.86,13400.0,14.7446,14.7446,14.7112,14.7159,13400.0
2005-07-21 14:35:00,30.84,30.88,30.84,30.88,11200.0,14.7064,14.7255,14.7064,14.7255,11200.0
2005-07-21 14:40:00,30.88,30.89,30.86,30.88,7400.0,14.7255,14.7302,14.7159,14.7255,7400.0
2005-07-21 14:45:00,30.89,30.89,30.83,30.83,9000.0,14.7302,14.7302,14.7016,14.7016,9000.0
2005-07-21 14:50:00,30.83,30.83,30.75,30.77,32200.0,14.7016,14.7016,14.6635,14.673,32200.0
2005-07-21 14:55:00,30.75,30.78,30.72,30.76,14400.0,14.6635,14.6778,14.6492,14.6683,14400.0
2005-07-21 15:00:00,30.77,30.81,30.77,30.81,8000.0,14.673,14.6921,14.673,14.6921,8000.0
2005-07-21 15:05:00,30.82,30.82,30.76,30.77,13600.0,14.6969,14.6969,14.6683,14.673,13600.0
2005-07-21 15:10:00,30.77,30.87,30.76,30.87,22600.0,14.673,14.7207,14.6683,14.7207,22600.0
2005-07-21 15:15:00,30.86,30.87,30.78,30.8,23000.0,14.7159,14.7207,14.6778,14.6873,23000.0
2005-07-21 15:20:00,30.79,30.8,30.78,30.8,9600.0,14.6826,14.6873,14.6778,14.6873,9600.0
2005-07-21 15:25:00,30.8,30.9,30.8,30.9,21200.0,14.6873,14.735,14.6873,14.735,21200.0
2005-07-21 15:30:00,30.9,30.92,30.85,30.85,9000.0,14.735,14.7446,14.7112,14.7112,9000.0
2005-07-21 15:35:00,30.85,30.86,30.82,30.84,26000.0,14.7112,14.7159,14.6969,14.7064,26000.0
2005-07-21 15:40:00,30.84,30.85,30.8,30.8,16400.0,14.7064,14.7112,14.6873,14.6873,16400.0
2005-07-21 15:45:00,30.79,30.85,30.78,30.84,58000.0,14.6826,14.7112,14.6778,14.7064,58000.0
2005-07-21 15:50:00,30.83,30.88,30.83,30.86,84000.0,14.7016,14.7255,14.7016,14.7159,84000.0
2005-07-21 15:55:00,30.86,30.91,30.85,30.85,84800.0,14.7159,14.7398,14.7112,14.7112,84800.0
2005-07-22 09:30:00,30.86,30.86,30.86,30.86,19200.0,14.7159,14.7159,14.7159,14.7159,19200.0
2005-07-22 09:35:00,30.89,31.04,30.89,30.99,12800.0,14.7302,14.8018,14.7302,14.7779,12800.0
2005-07-22 09:40:00,30.99,31.0,30.98,31.0,12600.0,14.7779,14.7827,14.7732,14.7827,12600.0
2005-07-22 09:45:00,31.0,31.11,31.0,31.08,29600.0,14.7827,14.8352,14.7827,14.8208,29600.0
2005-07-22 09:50:00,31.09,31.12,31.0,31.0,32200.0,14.8256,14.8399,14.7827,14.7827,32200.0
2005-07-22 09:55:00,31.0,31.06,31.0,31.02,16800.0,14.7827,14.8113,14.7827,14.7922,16800.0
2005-07-22 10:00:00,31.01,31.05,31.0,31.02,11600.0,14.7875,14.8065,14.7827,14.7922,11600.0
2005-07-22 10:05:00,31.02,31.02,30.97,31.01,13600.0,14.7922,14.7922,14.7684,14.7875,13600.0
2005-07-22 10:10:00,31.03,31.1,31.03,31.05,14600.0,14.797,14.8304,14.797,14.8065,14600.0
2005-07-22 10:15:00,31.05,31.06,31.02,31.06,5000.0,14.8065,14.8113,14.7922,14.8113,5000.0
2005-07-22 10:20:00,31.06,31.06,31.03,31.04,12800.0,14.8113,14.8113,14.797,14.8018,12800.0
2005-07-22 10:25:00,31.05,31.07,31.03,31.06,7000.0,14.8065,14.8161,14.797,14.8113,7000.0
2005-07-22 10:30:00,31.06,31.08,31.03,31.03,43600.0,14.8113,14.8208,14.797,14.797,43600.0
2005-07-22 10:35:00,31.03,31.03,30.99,30.99,17600.0,14.797,14.797,14.7779,14.7779,17600.0
2005-07-22 10:40:00,31.0,31.0,30.94,30.95,10800.0,14.7827,14.7827,14.7541,14.7589,10800.0
2005-07-22 10:45:00,30.95,30.96,30.92,30.95,10400.0,14.7589,14.7636,14.7446,14.7589,10400.0
2005-07-22 10:50:00,30.94,31.01,30.94,30.98,7800.0,14.7541,14.7875,14.7541,14.7732,7800.0
2005-07-22 10:55:00,30.98,30.98,30.93,30.98,33400.0,14.7732,14.7732,14.7493,14.7732,33400.0
2005-07-22 11:00:00,30.97,30.99,30.92,30.93,37200.0,14.7684,14.7779,14.7446,14.7493,37200.0
2005-07-22 11:05:00,30.91,30.96,30.91,30.95,8800.0,14.7398,14.7636,14.7398,14.7589,8800.0
2005-07-22 11:10:00,30.94,30.97,30.94,30.97,7600.0,14.7541,14.7684,14.7541,14.7684,7600.0
2005-07-22 11:15:00,30.98,31.03,30.95,30.95,14200.0,14.7732,14.797,14.7589,14.7589,14200.0
2005-07-22 11:20:00,30.93,30.93,30.89,30.89,14800.0,14.7493,14.7493,14.7302,14.7302,14800.0
2005-07-22 11:25:00,30.88,30.93,30.86,30.93,20000.0,14.7255,14.7493,14.7159,14.7493,20000.0
2005-07-22 11:30:00,30.93,30.93,30.88,30.92,9800.0,14.7493,14.7493,14.7255,14.7446,9800.0
2005-07-22 11:35:00,30.92,30.92,30.85,30.85,14600.0,14.7446,14.7446,14.7112,14.7112,14600.0
2005-07-22 11:40:00,30.85,30.87,30.85,30.87,11000.0,14.7112,14.7207,14.7112,14.7207,11000.0
2005-07-22 11:45:00,30.9,30.93,30.89,30.9,15200.0,14.735,14.7493,14.7302,14.735,15200.0
2005-07-22 11:50:00,30.89,30.91,30.88,30.91,7200.0,14.7302,14.7398,14.7255,14.7398,7200.0
2005-07-22 11:55:00,30.91,30.93,30.89,30.9,7000.0,14.7398,14.7493,14.7302,14.735,7000.0
2005-07-22 12:00:00,30.89,30.89,30.83,30.83,18600.0,14.7302,14.7302,14.7016,14.7016,18600.0
2005-07-22 12:05:00,30.84,30.85,30.81,30.81,9400.0,14.7064,14.7112,14.6921,14.6921,9400.0
2005-07-22 12:10:00,30.81,30.84,30.79,30.82,5600.0,14.6921,14.7064,14.6826,14.6969,5600.0
2005-07-22 12:15:00,30.81,30.82,30.81,30.81,7600.0,14.6921,14.6969,14.6921,14.6921,7600.0
2005-07-22 12:20:00,30.81,30.81,30.77,30.78,11800.0,14.6921,14.6921,14.673,14.6778,11800.0
2005-07-22 12:25:00,30.8,30.8,30.73,30.75,12200.0,14.6873,14.6873,14.6539,14.6635,12200.0
2005-07-22 12:30:00,30.75,30.8,30.71,30.8,10800.0,14.6635,14.6873,14.6444,14.6873,10800.0
2005-07-22 12:35:00,30.8,30.84,30.79,30.84,13800.0,14.6873,14.7064,14.6826,14.7064,13800.0
2005-07-22 12:40:00,30.86,30.86,30.83,30.85,5400.0,14.7159,14.7159,14.7016,14.7112,5400.0
2005-07-22 12:45:00,30.82,30.85,30.81,30.83,8200.0,14.6969,14.7112,14.6921,14.7016,8200.0
2005-07-22 12:50:00,30.85,30.86,30.85,30.86,1800.0,14.7112,14.7159,14.7112,14.7159,1800.0
2005-07-22 12:55:00,30.86,30.86,30.8,30.8,5800.0,14.7159,14.7159,14.6873,14.6873,5800.0
2005-07-22 13:00:00,30.8,30.85,30.8,30.85,9600.0,14.6873,14.7112,14.6873,14.7112,9600.0
2005-07-22 13:05:00,30.84,30.86,30.84,30.86,2200.0,14.7064,14.7159,14.7064,14.7159,2200.0
2005-07-22 13:10:00,30.85,30.87,30.85,30.87,7800.0,14.7112,14.7207,14.7112,14.7207,7800.0
2005-07-22 13:15:00,30.88,30.9,30.86,30.9,3400.0,14.7255,14.735,14.7159,14.735,3400.0
2005-07-22 13:20:00,30.9,30.9,30.85,30.87,7200.0,14.735,14.735,14.7112,14.7207,7200.0
2005-07-22 13:25:00,30.86,30.88,30.85,30.86,5800.0,14.7159,14.7255,14.7112,14.7159,5800.0
2005-07-22 13:30:00,30.84,30.88,30.84,30.88,10400.0,14.7064,14.7255,14.7064,14.7255,10400.0
2005-07-22 13:35:00,30.87,30.87,30.85,30.86,5800.0,14.7207,14.7207,14.7112,14.7159,5800.0
2005-07-22 13:40:00,30.85,30.85,30.83,30.83,9400.0,14.7112,14.7112,14.7016,14.7016,9400.0
2005-07-22 13:45:00,30.83,30.83,30.83,30.83,7200.0,14.7016,14.7016,14.7016,14.7016,7200.0
2005-07-22 13:50:00,30.83,30.83,30.81,30.82,12000.0,14.7016,14.7016,14.6921,14.6969,12000.0
2005-07-22 13:55:00,30.83,30.84,30.83,30.84,3800.0,14.7016,14.7064,14.7016,14.7064,3800.0
2005-07-22 14:00:00,30.84,30.86,30.83,30.83,7800.0,14.7064,14.7159,14.7016,14.7016,7800.0
2005-07-22 14:05:00,30.83,30.87,30.81,30.85,13000.0,14.7016,14.7207,14.6921,14.7112,13000.0
2005-07-22 14:10:00,30.86,30.86,30.83,30.83,7000.0,14.7159,14.7159,14.7016,14.7016,7000.0
2005-07-22 14:15:00,30.83,30.86,30.83,30.85,7000.0,14.7016,14.7159,14.7016,14.7112,7000.0
2005-07-22 14:20:00,30.85,30.85,30.83,30.85,5200.0,14.7112,14.7112,14.7016,14.7112,5200.0
2005-07-22 14:25:00,30.86,30.86,30.84,30.84,8800.0,14.7159,14.7159,14.7064,14.7064,8800.0
2005-07-22 14:30:00,30.84,30.84,30.81,30.84,15000.0,14.7064,14.7064,14.6921,14.7064,15000.0
2005-07-22 14:35:00,30.85,30.89,30.85,30.88,9000.0,14.7112,14.7302,14.7112,14.7255,9000.0
2005-07-22 14:40:00,30.88,30.95,30.88,30.93,20600.0,14.7255,14.7589,14.7255,14.7493,20600.0
2005-07-22 14:45:00,30.93,30.98,30.92,30.95,17400.0,14.7493,14.7732,14.7446,14.7589,17400.0
2005-07-22 14:50:00,30.96,30.97,30.91,30.91,15400.0,14.7636,14.7684,14.7398,14.7398,15400.0
2005-07-22 14:55:00,30.92,30.99,30.92,30.97,18800.0,14.7446,14.7779,14.7446,14.7684,18800.0
2005-07-22 15:00:00,30.97,30.97,30.91,30.92,12400.0,14.7684,14.7684,14.7398,14.7446,12400.0
2005-07-22 15:05:00,30.91,30.92,30.89,30.89,19000.0,14.7398,14.7446,14.7302,14.7302,19000.0
2005-07-22 15:10:00,30.89,30.9,30.86,30.86,21000.0,14.7302,14.735,14.7159,14.7159,21000.0
2005-07-22 15:15:00,30.86,30.86,30.85,30.86,19600.0,14.7159,14.7159,14.7112,14.7159,19600.0
2005-07-22 15:20:00,30.86,30.89,30.86,30.89,13200.0,14.7159,14.7302,14.7159,14.7302,13200.0
2005-07-22 15:25:00,30.89,30.98,30.89,30.97,9000.0,14.7302,14.7732,14.7302,14.7684,9000.0
2005-07-22 15:30:00,30.97,30.99,30.97,30.98,8800.0,14.7684,14.7779,14.7684,14.7732,8800.0
2005-07-22 15:35:00,30.99,31.0,30.96,30.97,15400.0,14.7779,14.7827,14.7636,14.7684,15400.0
2005-07-22 15:40:00,30.97,30.99,30.97,30.98,14400.0,14.7684,14.7779,14.7684,14.7732,14400.0
2005-07-22 15:45:00,30.99,31.05,30.98,31.02,17800.0,14.7779,14.8065,14.7732,14.7922,17800.0
2005-07-22 15:50:00,31.02,31.02,30.99,30.99,13200.0,14.7922,14.7922,14.7779,14.7779,13200.0
2005-07-22 15:55:00,31.0,31.0,30.97,30.98,11800.0,14.7827,14.7827,14.7684,14.7732,11800.0
2005-07-25 09:30:00,31.06,31.11,31.06,31.09,11200.0,14.8113,14.8352,14.8113,14.8256,11200.0
2005-07-25 09:35:00,31.09,31.14,31.09,31.14,9600.0,14.8256,14.8495,14.8256,14.8495,9600.0
2005-07-25 09:40:00,31.15,31.2,31.15,31.2,22400.0,14.8542,14.8781,14.8542,14.8781,22400.0
2005-07-25 09:45:00,31.19,31.22,31.07,31.1,33000.0,14.8733,14.8876,14.8161,14.8304,33000.0
2005-07-25 09:50:00,31.1,31.17,31.04,31.15,17800.0,14.8304,14.8638,14.8018,14.8542,17800.0
2005-07-25 09:55:00,31.17,31.2,31.15,31.17,7200.0,14.8638,14.8781,14.8542,14.8638,7200.0
2005-07-25 10:00:00,31.17,31.17,31.09,31.1,14200.0,14.8638,14.8638,14.8256,14.8304,14200.0
2005-07-25 10:05:00,31.1,31.15,31.1,31.14,11000.0,14.8304,14.8542,14.8304,14.8495,11000.0
2005-07-25 10:10:00,31.14,31.15,31.08,31.08,11000.0,14.8495,14.8542,14.8208,14.8208,11000.0
2005-07-25 10:15:00,31.08,31.09,31.03,31.09,28600.0,14.8208,14.8256,14.797,14.8256,28600.0
2005-07-25 10:20:00,31.1,31.14,31.09,31.11,4200.0,14.8304,14.8495,14.8256,14.8352,4200.0
2005-07-25 10:25:00,31.11,31.14,31.09,31.09,6000.0,14.8352,14.8495,14.8256,14.8256,6000.0
2005-07-25 10:30:00,31.1,31.13,31.08,31.1,6200.0,14.8304,14.8447,14.8208,14.8304,6200.0
2005-07-25 10:35:00,31.1,31.12,31.08,31.11,8200.0,14.8304,14.8399,14.8208,14.8352,8200.0
2005-07-25 10:40:00,31.11,31.16,31.11,31.14,8600.0,14.8352,14.859,14.8352,14.8495,8600.0
2005-07-25 10:45:00,31.15,31.25,31.14,31.22,16400.0,14.8542,14.9019,14.8495,14.8876,16400.0
2005-07-25 10:50:00,31.23,31.25,31.23,31.24,5200.0,14.8924,14.9019,14.8924,14.8971,5200.0
2005-07-25 10:55:00,31.23,31.23,31.18,31.22,3200.0,14.8924,14.8924,14.8685,14.8876,3200.0
2005-07-25 11:00:00,31.22,31.22,31.21,31.22,4800.0,14.8876,14.8876,14.8828,14.8876,4800.0
2005-07-25 11:05:00,31.2,31.2,31.15,31.18,7600.0,14.8781,14.8781,14.8542,14.8685,7600.0
2005-07-25 11:10:00,31.2,31.23,31.2,31.23,1600.0,14.8781,14.8924,14.8781,14.8924,1600.0
2005-07-25 11:15:00,31.22,31.24,31.22,31.24,7800.0,14.8876,14.8971,14.8876,14.8971,7800.0
2005-07-25 11:20:00,31.23,31.25,31.23,31.25,11400.0,14.8924,14.9019,14.8924,14.9019,11400.0
2005-07-25 11:25:00,31.23,31.25,31.23,31.23,2000.0,14.8924,14.9019,14.8924,14.8924,2000.0
2005-07-25 11:30:00,31.25,31.29,31.24,31.28,5400.0,14.9019,14.921,14.8971,14.9162,5400.0
2005-07-25 11:35:00,31.3,31.3,31.24,31.28,15000.0,14.9258,14.9258,14.8971,14.9162,15000.0
2005-07-25 11:40:00,31.29,31.36,31.28,31.36,6800.0,14.921,14.9544,14.9162,14.9544,6800.0
2005-07-25 11:45:00,31.36,31.38,31.35,31.36,5800.0,14.9544,14.9639,14.9496,14.9544,5800.0
2005-07-25 11:50:00,31.36,31.4,31.34,31.4,4600.0,14.9544,14.9734,14.9448,14.9734,4600.0
2005-07-25 11:55:00,31.38,31.43,31.38,31.43,16600.0,14.9639,14.9878,14.9639,14.9878,16600.0
2005-07-25 12:00:00,31.43,31.46,31.43,31.45,19000.0,14.9878,15.0021,14.9878,14.9973,19000.0
2005-07-25 12:05:00,31.46,31.53,31.46,31.48,20400.0,15.0021,15.0354,15.0021,15.0116,20400.0
2005-07-25 12:10:00,31.47,31.47,31.38,31.4,8000.0,15.0068,15.0068,14.9639,14.9734,8000.0
2005-07-25 12:15:00,31.4,31.42,31.4,31.41,5600.0,14.9734,14.983,14.9734,14.9782,5600.0
2005-07-25 12:20:00,31.41,31.41,31.36,31.39,12400.0,14.9782,14.9782,14.9544,14.9687,12400.0
2005-07-25 12:25:00,31.39,31.39,31.38,31.39,8000.0,14.9687,14.9687,14.9639,14.9687,8000.0
2005-07-25 12:30:00,31.38,31.38,31.32,31.33,10400.0,14.9639,14.9639,14.9353,14.9401,10400.0
2005-07-25 12:35:00,31.33,31.33,31.28,31.28,1400.0,14.9401,14.9401,14.9162,14.9162,1400.0
2005-07-25 12:40:00,31.29,31.3,31.28,31.28,2600.0,14.921,14.9258,14.9162,14.9162,2600.0
2005-07-25 12:45:00,31.28,31.29,31.27,31.27,8000.0,14.9162,14.921,14.9115,14.9115,8000.0
2005-07-25 12:50:00,31.24,31.25,31.23,31.23,3400.0,14.8971,14.9019,14.8924,14.8924,3400.0
2005-07-25 12:55:00,31.22,31.24,31.22,31.23,3400.0,14.8876,14.8971,14.8876,14.8924,3400.0
2005-07-25 13:00:00,31.24,31.25,31.24,31.24,2400.0,14.8971,14.9019,14.8971,14.8971,2400.0
2005-07-25 13:05:00,31.25,31.25,31.25,31.25,3400.0,14.9019,14.9019,14.9019,14.9019,3400.0
2005-07-25 13:10:00,31.25,31.28,31.25,31.27,6600.0,14.9019,14.9162,14.9019,14.9115,6600.0
2005-07-25 13:15:00,31.27,31.27,31.25,31.25,2800.0,14.9115,14.9115,14.9019,14.9019,2800.0
2005-07-25 13:20:00,31.24,31.24,31.23,31.24,4000.0,14.8971,14.8971,14.8924,14.8971,4000.0
2005-07-25 13:25:00,31.24,31.27,31.24,31.25,6400.0,14.8971,14.9115,14.8971,14.9019,6400.0
2005-07-25 13:30:00,31.25,31.25,31.23,31.24,2400.0,14.9019,14.9019,14.8924,14.8971,2400.0
2005-07-25 13:35:00,31.24,31.24,31.2,31.22,5600.0,14.8971,14.8971,14.8781,14.8876,5600.0
2005-07-25 13:40:00,31.22,31.25,31.22,31.25,4000.0,14.8876,14.9019,14.8876,14.9019,4000.0
2005-07-25 13:45:00,31.25,31.25,31.25,31.25,5800.0,14.9019,14.9019,14.9019,14.9019,5800.0
2005-07-25 13:50:00,31.25,31.26,31.23,31.26,6400.0,14.9019,14.9067,14.8924,14.9067,6400.0
2005-07-25 13:55:00,31.25,31.25,31.22,31.24,3800.0,14.9019,14.9019,14.8876,14.8971,3800.0
2005-07-25 14:00:00,31.25,31.25,31.23,31.24,5000.0,14.9019,14.9019,14.8924,14.8971,5000.0
2005-07-25 14:05:00,31.24,31.25,31.23,31.25,3600.0,14.8971,14.9019,14.8924,14.9019,3600.0
2005-07-25 14:10:00,31.25,31.27,31.24,31.25,2000.0,14.9019,14.9115,14.8971,14.9019,2000.0
2005-07-25 14:15:00,31.24,31.27,31.23,31.27,9200.0,14.8971,14.9115,14.8924,14.9115,9200.0
2005-07-25 14:20:00,31.28,31.28,31.26,31.27,7200.0,14.9162,14.9162,14.9067,14.9115,7200.0
2005-07-25 14:25:00,31.26,31.27,31.25,31.25,8800.0,14.9067,14.9115,14.9019,14.9019,8800.0
2005-07-25 14:30:00,31.25,31.25,31.2,31.23,36800.0,14.9019,14.9019,14.8781,14.8924,36800.0
2005-07-25 14:35:00,31.23,31.25,31.18,31.22,31400.0,14.8924,14.9019,14.8685,14.8876,31400.0
2005-07-25 14:40:00,31.23,31.23,31.2,31.2,11600.0,14.8924,14.8924,14.8781,14.8781,11600.0
2005-07-25 14:45:00,31.22,31.22,31.2,31.2,3200.0,14.8876,14.8876,14.8781,14.8781,3200.0
2005-07-25 14:50:00,31.2,31.23,31.2,31.21,6800.0,14.8781,14.8924,14.8781,14.8828,6800.0
2005-07-25 14:55:00,31.21,31.21,31.11,31.11,18600.0,14.8828,14.8828,14.8352,14.8352,18600.0
2005-07-25 15:00:00,31.13,31.13,31.08,31.08,11200.0,14.8447,14.8447,14.8208,14.8208,11200.0
2005-07-25 15:05:00,31.1,31.12,31.1,31.11,20000.0,14.8304,14.8399,14.8304,14.8352,20000.0
2005-07-25 15:10:00,31.11,31.17,31.11,31.17,12600.0,14.8352,14.8638,14.8352,14.8638,12600.0
2005-07-25 15:15:00,31.18,31.21,31.15,31.15,16400.0,14.8685,14.8828,14.8542,14.8542,16400.0
2005-07-25 15:20:00,31.16,31.16,31.14,31.14,7000.0,14.859,14.859,14.8495,14.8495,7000.0
2005-07-25 15:25:00,31.11,31.14,31.08,31.11,14800.0,14.8352,14.8495,14.8208,14.8352,14800.0
2005-07-25 15:30:00,31.1,31.11,31.09,31.11,5800.0,14.8304,14.8352,14.8256,14.8352,5800.0
2005-07-25 15:35:00,31.1,31.12,31.09,31.12,8000.0,14.8304,14.8399,14.8256,14.8399,8000.0
2005-07-25 15:40:00,31.14,31.17,31.12,31.12,10600.0,14.8495,14.8638,14.8399,14.8399,10600.0
2005-07-25 15:45:00,31.1,31.15,31.07,31.12,12800.0,14.8304,14.8542,14.8161,14.8399,12800.0
2005-07-25 15:50:00,31.12,31.15,31.1,31.15,20800.0,14.8399,14.8542,14.8304,14.8542,20800.0
2005-07-25 15:55:00,31.15,31.16,31.09,31.09,22000.0,14.8542,14.859,14.8256,14.8256,22000.0
2005-07-26 09:30:00,31.0,31.04,30.99,30.99,80600.0,14.7827,14.8018,14.7779,14.7779,80600.0
2005-07-26 09:35:00,30.99,31.05,30.99,31.0,48400.0,14.7779,14.8065,14.7779,14.7827,48400.0
2005-07-26 09:40:00,31.01,31.09,31.0,31.08,33800.0,14.7875,14.8256,14.7827,14.8208,33800.0
2005-07-26 09:45:00,31.06,31.06,30.93,30.93,32800.0,14.8113,14.8113,14.7493,14.7493,32800.0
2005-07-26 09:50:00,30.93,31.07,30.9,31.07,26000.0,14.7493,14.8161,14.735,14.8161,26000.0
2005-07-26 09:55:00,31.07,31.11,31.05,31.1,20000.0,14.8161,14.8352,14.8065,14.8304,20000.0
2005-07-26 10:00:00,31.09,31.1,31.0,31.05,21400.0,14.8256,14.8304,14.7827,14.8065,21400.0
2005-07-26 10:05:00,31.06,31.1,31.06,31.1,21000.0,14.8113,14.8304,14.8113,14.8304,21000.0
2005-07-26 10:10:00,31.1,31.15,31.1,31.14,31000.0,14.8304,14.8542,14.8304,14.8495,31000.0
2005-07-26 10:15:00,31.15,31.16,31.14,31.16,33200.0,14.8542,14.859,14.8495,14.859,33200.0
2005-07-26 10:20:00,31.16,31.2,31.16,31.19,21200.0,14.859,14.8781,14.859,14.8733,21200.0
2005-07-26 10:25:00,31.2,31.25,31.18,31.23,43000.0,14.8781,14.9019,14.8685,14.8924,43000.0
2005-07-26 10:30:00,31.25,31.28,31.22,31.25,26800.0,14.9019,14.9162,14.8876,14.9019,26800.0
2005-07-26 10:35:00,31.21,31.25,31.21,31.24,26800.0,14.8828,14.9019,14.8828,14.8971,26800.0
2005-07-26 10:40:00,31.25,31.28,31.23,31.27,16800.0,14.9019,14.9162,14.8924,14.9115,16800.0
2005-07-26 10:45:00,31.26,31.29,31.22,31.23,13800.0,14.9067,14.921,14.8876,14.8924,13800.0
2005-07-26 10:50:00,31.23,31.25,31.2,31.25,18800.0,14.8924,14.9019,14.8781,14.9019,18800.0
2005-07-26 10:55:00,31.23,31.26,31.23,31.26,14400.0,14.8924,14.9067,14.8924,14.9067,14400.0
2005-07-26 11:00:00,31.27,31.29,31.27,31.28,8800.0,14.9115,14.921,14.9115,14.9162,8800.0
2005-07-26 11:05:00,31.26,31.27,31.22,31.22,5800.0,14.9067,14.9115,14.8876,14.8876,5800.0
2005-07-26 11:10:00,31.23,31.23,31.16,31.16,6400.0,14.8924,14.8924,14.859,14.859,6400.0
2005-07-26 11:15:00,31.16,31.17,31.12,31.14,8200.0,14.859,14.8638,14.8399,14.8495,8200.0
2005-07-26 11:20:00,31.14,31.14,31.08,31.08,12200.0,14.8495,14.8495,14.8208,14.8208,12200.0
2005-07-26 11:25:00,31.05,31.13,31.05,31.13,5400.0,14.8065,14.8447,14.8065,14.8447,5400.0
2005-07-26 11:30:00,31.13,31.16,31.13,31.15,5800.0,14.8447,14.859,14.8447,14.8542,5800.0
2005-07-26 11:35:00,31.15,31.16,31.11,31.16,8000.0,14.8542,14.859,14.8352,14.859,8000.0
2005-07-26 11:40:00,31.16,31.18,31.16,31.16,3000.0,14.859,14.8685,14.859,14.859,3000.0
2005-07-26 11:45:00,31.15,31.16,31.13,31.13,7400.0,14.8542,14.859,14.8447,14.8447,7400.0
2005-07-26 11:50:00,31.13,31.16,31.13,31.15,4600.0,14.8447,14.859,14.8447,14.8542,4600.0
2005-07-26 11:55:00,31.16,31.2,31.16,31.2,7600.0,14.859,14.8781,14.859,14.8781,7600.0
2005-07-26 12:00:00,31.2,31.21,31.17,31.17,3400.0,14.8781,14.8828,14.8638,14.8638,3400.0
2005-07-26 12:05:00,31.13,31.15,31.12,31.12,4400.0,14.8447,14.8542,14.8399,14.8399,4400.0
2005-07-26 12:10:00,31.13,31.13,31.09,31.13,7600.0,14.8447,14.8447,14.8256,14.8447,7600.0
2005-07-26 12:15:00,31.11,31.11,31.11,31.11,2800.0,14.8352,14.8352,14.8352,14.8352,2800.0
2005-07-26 12:20:00,31.11,31.11,31.11,31.11,1400.0,14.8352,14.8352,14.8352,14.8352,1400.0
2005-07-26 12:25:00,31.11,31.11,31.09,31.1,6800.0,14.8352,14.8352,14.8256,14.8304,6800.0
2005-07-26 12:30:00,31.08,31.08,31.02,31.07,9200.0,14.8208,14.8208,14.7922,14.8161,9200.0
2005-07-26 12:35:00,31.07,31.11,31.07,31.11,4200.0,14.8161,14.8352,14.8161,14.8352,4200.0
2005-07-26 12:40:00,31.11,31.16,31.11,31.16,11600.0,14.8352,14.859,14.8352,14.859,11600.0
2005-07-26 12:45:00,31.17,31.2,31.17,31.18,4600.0,14.8638,14.8781,14.8638,14.8685,4600.0
2005-07-26 12:50:00,31.19,31.19,31.18,31.18,600.0,14.8733,14.8733,14.8685,14.8685,600.0
2005-07-26 12:55:00,31.16,31.17,31.15,31.17,2000.0,14.859,14.8638,14.8542,14.8638,2000.0
2005-07-26 13:00:00,31.16,31.18,31.16,31.18,7600.0,14.859,14.8685,14.859,14.8685,7600.0
2005-07-26 13:05:00,31.18,31.18,31.17,31.18,3400.0,14.8685,14.8685,14.8638,14.8685,3400.0
2005-07-26 13:10:00,31.2,31.2,31.18,31.18,1000.0,14.8781,14.8781,14.8685,14.8685,1000.0
2005-07-26 13:15:00,31.18,31.19,31.17,31.19,2800.0,14.8685,14.8733,14.8638,14.8733,2800.0
2005-07-26 13:20:00,31.18,31.19,31.17,31.17,3000.0,14.8685,14.8733,14.8638,14.8638,3000.0
2005-07-26 13:25:00,31.18,31.18,31.18,31.18,400.0,14.8685,14.8685,14.8685,14.8685,400.0
2005-07-26 13:30:00,31.15,31.15,31.11,31.11,6800.0,14.8542,14.8542,14.8352,14.8352,6800.0
2005-07-26 13:35:00,31.11,31.16,31.11,31.16,9000.0,14.8352,14.859,14.8352,14.859,9000.0
2005-07-26 13:40:00,31.16,31.17,31.15,31.17,3200.0,14.859,14.8638,14.8542,14.8638,3200.0
2005-07-26 13:45:00,31.17,31.2,31.17,31.18,27000.0,14.8638,14.8781,14.8638,14.8685,27000.0
2005-07-26 13:50:00,31.18,31.2,31.18,31.2,3000.0,14.8685,14.8781,14.8685,14.8781,3000.0
2005-07-26 13:55:00,31.2,31.2,31.18,31.18,25600.0,14.8781,14.8781,14.8685,14.8685,25600.0
2005-07-26 14:00:00,31.19,31.2,31.16,31.17,24200.0,14.8733,14.8781,14.859,14.8638,24200.0
2005-07-26 14:05:00,31.17,31.18,31.15,31.18,14000.0,14.8638,14.8685,14.8542,14.8685,14000.0
2005-07-26 14:10:00,31.16,31.18,31.16,31.18,4200.0,14.859,14.8685,14.859,14.8685,4200.0
2005-07-26 14:15:00,31.19,31.2,31.19,31.2,5800.0,14.8733,14.8781,14.8733,14.8781,5800.0
2005-07-26 14:20:00,31.2,31.23,31.2,31.21,5400.0,14.8781,14.8924,14.8781,14.8828,5400.0
2005-07-26 14:25:00,31.21,31.21,31.18,31.18,11200.0,14.8828,14.8828,14.8685,14.8685,11200.0
2005-07-26 14:30:00,31.18,31.19,31.17,31.18,11400.0,14.8685,14.8733,14.8638,14.8685,11400.0
2005-07-26 14:35:00,31.18,31.18,31.16,31.17,5600.0,14.8685,14.8685,14.859,14.8638,5600.0
2005-07-26 14:40:00,31.17,31.18,31.16,31.18,10800.0,14.8638,14.8685,14.859,14.8685,10800.0
2005-07-26 14:45:00,31.17,31.18,31.17,31.18,38800.0,14.8638,14.8685,14.8638,14.8685,38800.0
2005-07-26 14:50:00,31.19,31.21,31.15,31.16,62800.0,14.8733,14.8828,14.8542,14.859,62800.0
2005-07-26 14:55:00,31.15,31.15,31.14,31.15,2800.0,14.8542,14.8542,14.8495,14.8542,2800.0
2005-07-26 15:00:00,31.15,31.15,31.11,31.11,8600.0,14.8542,14.8542,14.8352,14.8352,8600.0
2005-07-26 15:05:00,31.11,31.12,31.09,31.09,12200.0,14.8352,14.8399,14.8256,14.8256,12200.0
2005-07-26 15:10:00,31.09,31.1,31.09,31.1,18200.0,14.8256,14.8304,14.8256,14.8304,18200.0
2005-07-26 15:15:00,31.1,31.11,31.1,31.11,12200.0,14.8304,14.8352,14.8304,14.8352,12200.0
2005-07-26 15:20:00,31.1,31.11,31.1,31.11,11800.0,14.8304,14.8352,14.8304,14.8352,11800.0
2005-07-26 15:25:00,31.11,31.11,31.05,31.07,26000.0,14.8352,14.8352,14.8065,14.8161,26000.0
2005-07-26 15:30:00,31.07,31.1,31.06,31.08,9400.0,14.8161,14.8304,14.8113,14.8208,9400.0
2005-07-26 15:35:00,31.08,31.09,31.06,31.08,8800.0,14.8208,14.8256,14.8113,14.8208,8800.0
2005-07-26 15:40:00,31.08,31.08,31.04,31.06,11000.0,14.8208,14.8208,14.8018,14.8113,11000.0
2005-07-26 15:45:00,31.06,31.09,31.03,31.09,16400.0,14.8113,14.8256,14.797,14.8256,16400.0
2005-07-26 15:50:00,31.09,31.11,31.07,31.11,20200.0,14.8256,14.8352,14.8161,14.8352,20200.0
2005-07-26 15:55:00,31.09,31.1,31.05,31.08,10200.0,14.8256,14.8304,14.8065,14.8208,10200.0
2005-07-27 09:30:00,31.14,31.15,31.12,31.15,17200.0,14.8495,14.8542,14.8399,14.8542,17200.0
2005-07-27 09:35:00,31.15,31.17,31.15,31.15,11000.0,14.8542,14.8638,14.8542,14.8542,11000.0
2005-07-27 09:40:00,31.11,31.2,31.11,31.15,20400.0,14.8352,14.8781,14.8352,14.8542,20400.0
2005-07-27 09:45:00,31.15,31.18,31.1,31.18,32000.0,14.8542,14.8685,14.8304,14.8685,32000.0
2005-07-27 09:50:00,31.2,31.32,31.2,31.27,21800.0,14.8781,14.9353,14.8781,14.9115,21800.0
2005-07-27 09:55:00,31.27,31.27,31.17,31.18,8000.0,14.9115,14.9115,14.8638,14.8685,8000.0
2005-07-27 10:00:00,31.2,31.21,31.15,31.15,10200.0,14.8781,14.8828,14.8542,14.8542,10200.0
2005-07-27 10:05:00,31.15,31.21,31.15,31.19,7200.0,14.8542,14.8828,14.8542,14.8733,7200.0
2005-07-27 10:10:00,31.22,31.23,31.2,31.2,1800.0,14.8876,14.8924,14.8781,14.8781,1800.0
2005-07-27 10:15:00,31.2,31.2,31.18,31.18,5600.0,14.8781,14.8781,14.8685,14.8685,5600.0
2005-07-27 10:20:00,31.19,31.21,31.19,31.21,2600.0,14.8733,14.8828,14.8733,14.8828,2600.0
2005-07-27 10:25:00,31.22,31.26,31.18,31.25,10000.0,14.8876,14.9067,14.8685,14.9019,10000.0
2005-07-27 10:30:00,31.26,31.27,31.23,31.27,14000.0,14.9067,14.9115,14.8924,14.9115,14000.0
2005-07-27 10:35:00,31.27,31.33,31.25,31.27,12600.0,14.9115,14.9401,14.9019,14.9115,12600.0
2005-07-27 10:40:00,31.23,31.25,31.18,31.25,11200.0,14.8924,14.9019,14.8685,14.9019,11200.0
2005-07-27 10:45:00,31.26,31.31,31.25,31.27,15200.0,14.9067,14.9305,14.9019,14.9115,15200.0
2005-07-27 10:50:00,31.27,31.27,31.24,31.24,9600.0,14.9115,14.9115,14.8971,14.8971,9600.0
2005-07-27 10:55:00,31.23,31.27,31.21,31.24,21800.0,14.8924,14.9115,14.8828,14.8971,21800.0
2005-07-27 11:00:00,31.24,31.25,31.22,31.25,4400.0,14.8971,14.9019,14.8876,14.9019,4400.0
2005-07-27 11:05:00,31.25,31.28,31.25,31.25,5400.0,14.9019,14.9162,14.9019,14.9019,5400.0
2005-07-27 11:10:00,31.24,31.25,31.21,31.21,2000.0,14.8971,14.9019,14.8828,14.8828,2000.0
2005-07-27 11:15:00,31.21,31.22,31.18,31.18,6600.0,14.8828,14.8876,14.8685,14.8685,6600.0
2005-07-27 11:20:00,31.2,31.2,31.11,31.11,12800.0,14.8781,14.8781,14.8352,14.8352,12800.0
2005-07-27 11:25:00,31.1,31.11,31.08,31.1,10000.0,14.8304,14.8352,14.8208,14.8304,10000.0
2005-07-27 11:30:00,31.09,31.1,31.09,31.1,10400.0,14.8256,14.8304,14.8256,14.8304,10400.0
2005-07-27 11:35:00,31.1,31.13,31.1,31.11,18200.0,14.8304,14.8447,14.8304,14.8352,18200.0
2005-07-27 11:40:00,31.11,31.11,31.08,31.08,10800.0,14.8352,14.8352,14.8208,14.8208,10800.0
2005-07-27 11:45:00,31.08,31.08,31.05,31.08,15400.0,14.8208,14.8208,14.8065,14.8208,15400.0
2005-07-27 11:50:00,31.08,31.08,31.01,31.01,29200.0,14.8208,14.8208,14.7875,14.7875,29200.0
2005-07-27 11:55:00,31.01,31.04,31.0,31.0,56800.0,14.7875,14.8018,14.7827,14.7827,56800.0
2005-07-27 12:00:00,31.0,31.03,30.96,31.03,19000.0,14.7827,14.797,14.7636,14.797,19000.0
2005-07-27 12:05:00,31.04,31.05,31.01,31.01,18400.0,14.8018,14.8065,14.7875,14.7875,18400.0
2005-07-27 12:10:00,31.02,31.02,31.0,31.02,8000.0,14.7922,14.7922,14.7827,14.7922,8000.0
2005-07-27 12:15:00,31.02,31.02,30.99,31.0,10600.0,14.7922,14.7922,14.7779,14.7827,10600.0
2005-07-27 12:20:00,31.0,31.0,30.97,30.98,9400.0,14.7827,14.7827,14.7684,14.7732,9400.0
2005-07-27 12:25:00,30.98,30.99,30.97,30.98,8600.0,14.7732,14.7779,14.7684,14.7732,8600.0
2005-07-27 12:30:00,30.98,31.0,30.98,31.0,7400.0,14.7732,14.7827,14.7732,14.7827,7400.0
2005-07-27 12:35:00,31.0,31.0,30.96,30.99,12800.0,14.7827,14.7827,14.7636,14.7779,12800.0
2005-07-27 12:40:00,30.98,31.02,30.97,30.98,34400.0,14.7732,14.7922,14.7684,14.7732,34400.0
2005-07-27 12:45:00,30.98,30.99,30.96,30.97,14400.0,14.7732,14.7779,14.7636,14.7684,14400.0
2005-07-27 12:50:00,30.97,30.98,30.97,30.97,10000.0,14.7684,14.7732,14.7684,14.7684,10000.0
2005-07-27 12:55:00,30.97,30.97,30.95,30.95,13600.0,14.7684,14.7684,14.7589,14.7589,13600.0
2005-07-27 13:00:00,30.95,30.95,30.91,30.91,17400.0,14.7589,14.7589,14.7398,14.7398,17400.0
2005-07-27 13:05:00,30.91,30.95,30.9,30.93,22400.0,14.7398,14.7589,14.735,14.7493,22400.0
2005-07-27 13:10:00,30.93,30.93,30.91,30.92,26400.0,14.7493,14.7493,14.7398,14.7446,26400.0
2005-07-27 13:15:00,30.92,30.94,30.92,30.93,10800.0,14.7446,14.7541,14.7446,14.7493,10800.0
2005-07-27 13:20:00,30.93,30.96,30.93,30.95,6800.0,14.7493,14.7636,14.7493,14.7589,6800.0
2005-07-27 13:25:00,30.95,30.95,30.93,30.95,3800.0,14.7589,14.7589,14.7493,14.7589,3800.0
2005-07-27 13:30:00,30.94,30.97,30.94,30.97,28200.0,14.7541,14.7684,14.7541,14.7684,28200.0
2005-07-27 13:35:00,30.96,30.96,30.93,30.93,18200.0,14.7636,14.7636,14.7493,14.7493,18200.0
2005-07-27 13:40:00,30.92,30.97,30.92,30.97,5800.0,14.7446,14.7684,14.7446,14.7684,5800.0
2005-07-27 13:45:00,30.97,31.02,30.97,30.97,13800.0,14.7684,14.7922,14.7684,14.7684,13800.0
2005-07-27 13:50:00,30.96,31.0,30.96,30.99,19200.0,14.7636,14.7827,14.7636,14.7779,19200.0
2005-07-27 13:55:00,30.99,30.99,30.97,30.97,3000.0,14.7779,14.7779,14.7684,14.7684,3000.0
2005-07-27 14:00:00,30.95,31.0,30.95,31.0,10600.0,14.7589,14.7827,14.7589,14.7827,10600.0
2005-07-27 14:05:00,31.0,31.0,30.94,30.98,27800.0,14.7827,14.7827,14.7541,14.7732,27800.0
2005-07-27 14:10:00,30.97,31.05,30.97,31.01,50200.0,14.7684,14.8065,14.7684,14.7875,50200.0
2005-07-27 14:15:00,31.01,31.05,30.98,31.05,25800.0,14.7875,14.8065,14.7732,14.8065,25800.0
2005-07-27 14:20:00,31.06,31.09,31.03,31.03,18400.0,14.8113,14.8256,14.797,14.797,18400.0
2005-07-27 14:25:00,31.04,31.06,31.02,31.05,14200.0,14.8018,14.8113,14.7922,14.8065,14200.0
2005-07-27 14:30:00,31.07,31.08,31.06,31.07,9000.0,14.8161,14.8208,14.8113,14.8161,9000.0
2005-07-27 14:35:00,31.07,31.09,31.05,31.08,7800.0,14.8161,14.8256,14.8065,14.8208,7800.0
2005-07-27 14:40:00,31.08,31.09,31.05,31.08,7200.0,14.8208,14.8256,14.8065,14.8208,7200.0
2005-07-27 14:45:00,31.07,31.09,31.07,31.07,2600.0,14.8161,14.8256,14.8161,14.8161,2600.0
2005-07-27 14:50:00,31.06,31.14,31.06,31.12,9800.0,14.8113,14.8495,14.8113,14.8399,9800.0
2005-07-27 14:55:00,31.11,31.14,31.11,31.14,10600.0,14.8352,14.8495,14.8352,14.8495,10600.0
2005-07-27 15:00:00,31.14,31.14,31.09,31.1,9400.0,14.8495,14.8495,14.8256,14.8304,9400.0
2005-07-27 15:05:00,31.11,31.14,31.11,31.13,3000.0,14.8352,14.8495,14.8352,14.8447,3000.0
2005-07-27 15:10:00,31.14,31.16,31.13,31.16,3200.0,14.8495,14.859,14.8447,14.859,3200.0
2005-07-27 15:15:00,31.16,31.17,31.14,31.15,50600.0,14.859,14.8638,14.8495,14.8542,50600.0
2005-07-27 15:20:00,31.15,31.19,31.14,31.18,16600.0,14.8542,14.8733,14.8495,14.8685,16600.0
2005-07-27 15:25:00,31.18,31.25,31.14,31.2,41400.0,14.8685,14.9019,14.8495,14.8781,41400.0
2005-07-27 15:30:00,31.22,31.22,31.19,31.21,13800.0,14.8876,14.8876,14.8733,14.8828,13800.0
2005-07-27 15:35:00,31.23,31.24,31.18,31.23,24600.0,14.8924,14.8971,14.8685,14.8924,24600.0
2005-07-27 15:40:00,31.23,31.23,31.19,31.21,7600.0,14.8924,14.8924,14.8733,14.8828,7600.0
2005-07-27 15:45:00,31.21,31.26,31.21,31.25,24200.0,14.8828,14.9067,14.8828,14.9019,24200.0
2005-07-27 15:50:00,31.25,31.3,31.25,31.28,16400.0,14.9019,14.9258,14.9019,14.9162,16400.0
2005-07-27 15:55:00,31.28,31.3,31.24,31.29,27600.0,14.9162,14.9258,14.8971,14.921,27600.0
2005-07-28 09:30:00,31.24,31.38,31.24,31.37,25200.0,14.8971,14.9639,14.8971,14.9591,25200.0
2005-07-28 09:35:00,31.39,31.42,31.39,31.42,8600.0,14.9687,14.983,14.9687,14.983,8600.0
2005-07-28 09:40:00,31.4,31.45,31.38,31.4,38400.0,14.9734,14.9973,14.9639,14.9734,38400.0
2005-07-28 09:45:00,31.4,31.46,31.4,31.46,23000.0,14.9734,15.0021,14.9734,15.0021,23000.0
2005-07-28 09:50:00,31.46,31.57,31.46,31.52,40400.0,15.0021,15.0545,15.0021,15.0307,40400.0
2005-07-28 09:55:00,31.52,31.54,31.5,31.52,20200.0,15.0307,15.0402,15.0211,15.0307,20200.0
2005-07-28 10:00:00,31.52,31.52,31.5,31.52,13400.0,15.0307,15.0307,15.0211,15.0307,13400.0
2005-07-28 10:05:00,31.52,31.52,31.44,31.45,33800.0,15.0307,15.0307,14.9925,14.9973,33800.0
2005-07-28 10:10:00,31.43,31.45,31.4,31.4,24400.0,14.9878,14.9973,14.9734,14.9734,24400.0
2005-07-28 10:15:00,31.4,31.45,31.39,31.45,19800.0,14.9734,14.9973,14.9687,14.9973,19800.0
2005-07-28 10:20:00,31.45,31.49,31.43,31.43,28800.0,14.9973,15.0164,14.9878,14.9878,28800.0
2005-07-28 10:25:00,31.43,31.43,31.42,31.43,8800.0,14.9878,14.9878,14.983,14.9878,8800.0
2005-07-28 10:30:00,31.43,31.45,31.43,31.44,6200.0,14.9878,14.9973,14.9878,14.9925,6200.0
2005-07-28 10:35:00,31.43,31.56,31.43,31.56,26800.0,14.9878,15.0497,14.9878,15.0497,26800.0
2005-07-28 10:40:00,31.56,31.64,31.55,31.56,23000.0,15.0497,15.0879,15.045,15.0497,23000.0
2005-07-28 10:45:00,31.54,31.54,31.48,31.52,12000.0,15.0402,15.0402,15.0116,15.0307,12000.0
2005-07-28 10:50:00,31.53,31.54,31.51,31.54,6400.0,15.0354,15.0402,15.0259,15.0402,6400.0
2005-07-28 10:55:00,31.57,31.6,31.56,31.58,16600.0,15.0545,15.0688,15.0497,15.0593,16600.0
2005-07-28 11:00:00,31.59,31.61,31.58,31.58,17400.0,15.064,15.0736,15.0593,15.0593,17400.0
2005-07-28 11:05:00,31.6,31.61,31.57,31.59,5200.0,15.0688,15.0736,15.0545,15.064,5200.0
2005-07-28 11:10:00,31.59,31.63,31.55,31.6,26400.0,15.064,15.0831,15.045,15.0688,26400.0
2005-07-28 11:15:00,31.62,31.64,31.61,31.61,13400.0,15.0784,15.0879,15.0736,15.0736,13400.0
2005-07-28 11:20:00,31.6,31.61,31.59,31.61,11800.0,15.0688,15.0736,15.064,15.0736,11800.0
2005-07-28 11:25:00,31.6,31.65,31.58,31.65,6200.0,15.0688,15.0927,15.0593,15.0927,6200.0
2005-07-28 11:30:00,31.62,31.65,31.61,31.63,9200.0,15.0784,15.0927,15.0736,15.0831,9200.0
2005-07-28 11:35:00,31.63,31.66,31.59,31.63,42000.0,15.0831,15.0974,15.064,15.0831,42000.0
2005-07-28 11:40:00,31.65,31.74,31.63,31.71,46200.0,15.0927,15.1356,15.0831,15.1213,46200.0
2005-07-28 11:45:00,31.71,31.75,31.68,31.74,11600.0,15.1213,15.1403,15.107,15.1356,11600.0
2005-07-28 11:50:00,31.75,31.75,31.73,31.74,17800.0,15.1403,15.1403,15.1308,15.1356,17800.0
2005-07-28 11:55:00,31.75,31.82,31.74,31.8,18600.0,15.1403,15.1737,15.1356,15.1642,18600.0
2005-07-28 12:00:00,31.81,31.85,31.78,31.8,13000.0,15.169,15.188,15.1547,15.1642,13000.0
2005-07-28 12:05:00,31.8,31.85,31.8,31.85,18400.0,15.1642,15.188,15.1642,15.188,18400.0
2005-07-28 12:10:00,31.85,31.88,31.84,31.88,8600.0,15.188,15.2023,15.1833,15.2023,8600.0
2005-07-28 12:15:00,31.88,31.88,31.85,31.86,4600.0,15.2023,15.2023,15.188,15.1928,4600.0
2005-07-28 12:20:00,31.86,31.91,31.86,31.89,13000.0,15.1928,15.2166,15.1928,15.2071,13000.0
2005-07-28 12:25:00,31.87,31.87,31.85,31.85,8400.0,15.1976,15.1976,15.188,15.188,8400.0
2005-07-28 12:30:00,31.85,31.91,31.85,31.9,14600.0,15.188,15.2166,15.188,15.2119,14600.0
2005-07-28 12:35:00,31.9,31.9,31.86,31.86,9400.0,15.2119,15.2119,15.1928,15.1928,9400.0
2005-07-28 12:40:00,31.86,31.86,31.85,31.86,4000.0,15.1928,15.1928,15.188,15.1928,4000.0
2005-07-28 12:45:00,31.84,31.87,31.84,31.86,4000.0,15.1833,15.1976,15.1833,15.1928,4000.0
2005-07-28 12:50:00,31.86,31.86,31.84,31.84,600.0,15.1928,15.1928,15.1833,15.1833,600.0
2005-07-28 12:55:00,31.86,31.88,31.83,31.88,12800.0,15.1928,15.2023,15.1785,15.2023,12800.0
2005-07-28 13:00:00,31.86,31.88,31.86,31.88,21000.0,15.1928,15.2023,15.1928,15.2023,21000.0
2005-07-28 13:05:00,31.88,31.91,31.88,31.88,15600.0,15.2023,15.2166,15.2023,15.2023,15600.0
2005-07-28 13:10:00,31.88,31.9,31.86,31.86,9600.0,15.2023,15.2119,15.1928,15.1928,9600.0
2005-07-28 13:15:00,31.87,31.87,31.83,31.84,18200.0,15.1976,15.1976,15.1785,15.1833,18200.0
2005-07-28 13:20:00,31.85,31.86,31.84,31.84,5000.0,15.188,15.1928,15.1833,15.1833,5000.0
2005-07-28 13:25:00,31.84,31.84,31.82,31.84,6200.0,15.1833,15.1833,15.1737,15.1833,6200.0
2005-07-28 13:30:00,31.84,31.84,31.8,31.83,10400.0,15.1833,15.1833,15.1642,15.1785,10400.0
2005-07-28 13:35:00,31.82,31.87,31.82,31.87,10800.0,15.1737,15.1976,15.1737,15.1976,10800.0
2005-07-28 13:40:00,31.87,31.9,31.87,31.89,11600.0,15.1976,15.2119,15.1976,15.2071,11600.0
2005-07-28 13:45:00,31.9,31.93,31.9,31.92,10200.0,15.2119,15.2262,15.2119,15.2214,10200.0
2005-07-28 13:50:00,31.92,31.95,31.91,31.93,12800.0,15.2214,15.2357,15.2166,15.2262,12800.0
2005-07-28 13:55:00,31.93,31.93,31.91,31.91,5400.0,15.2262,15.2262,15.2166,15.2166,5400.0
2005-07-28 14:00:00,31.89,31.89,31.85,31.86,12000.0,15.2071,15.2071,15.188,15.1928,12000.0
2005-07-28 14:05:00,31.86,31.86,31.85,31.85,11600.0,15.1928,15.1928,15.188,15.188,11600.0
2005-07-28 14:10:00,31.86,31.88,31.85,31.86,10800.0,15.1928,15.2023,15.188,15.1928,10800.0
2005-07-28 14:15:00,31.88,31.88,31.82,31.82,4400.0,15.2023,15.2023,15.1737,15.1737,4400.0
2005-07-28 14:20:00,31.82,31.84,31.81,31.82,107800.0,15.1737,15.1833,15.169,15.1737,107800.0
2005-07-28 14:25:00,31.81,31.85,31.81,31.84,14400.0,15.169,15.188,15.169,15.1833,14400.0
2005-07-28 14:30:00,31.84,31.88,31.83,31.85,15400.0,15.1833,15.2023,15.1785,15.188,15400.0
2005-07-28 14:35:00,31.85,31.88,31.85,31.85,11000.0,15.188,15.2023,15.188,15.188,11000.0
2005-07-28 14:40:00,31.85,31.86,31.84,31.86,15800.0,15.188,15.1928,15.1833,15.1928,15800.0
2005-07-28 14:45:00,31.84,31.86,31.8,31.84,36400.0,15.1833,15.1928,15.1642,15.1833,36400.0
2005-07-28 14:50:00,31.84,31.9,31.79,31.82,37200.0,15.1833,15.2119,15.1594,15.1737,37200.0
2005-07-28 14:55:00,31.82,31.82,31.78,31.78,13200.0,15.1737,15.1737,15.1547,15.1547,13200.0
2005-07-28 15:00:00,31.78,31.78,31.65,31.71,27600.0,15.1547,15.1547,15.0927,15.1213,27600.0
2005-07-28 15:05:00,31.7,31.73,31.68,31.71,17400.0,15.1165,15.1308,15.107,15.1213,17400.0
2005-07-28 15:10:00,31.71,31.77,31.68,31.77,19400.0,15.1213,15.1499,15.107,15.1499,19400.0
2005-07-28 15:15:00,31.78,31.8,31.78,31.78,3000.0,15.1547,15.1642,15.1547,15.1547,3000.0
2005-07-28 15:20:00,31.78,31.79,31.74,31.79,103600.0,15.1547,15.1594,15.1356,15.1594,103600.0
2005-07-28 15:25:00,31.8,31.84,31.8,31.8,14400.0,15.1642,15.1833,15.1642,15.1642,14400.0
2005-07-28 15:30:00,31.82,31.82,31.8,31.81,7200.0,15.1737,15.1737,15.1642,15.169,7200.0
2005-07-28 15:35:00,31.81,31.85,31.8,31.84,17800.0,15.169,15.188,15.1642,15.1833,17800.0
2005-07-28 15:40:00,31.83,31.85,31.82,31.84,15000.0,15.1785,15.188,15.1737,15.1833,15000.0
2005-07-28 15:45:00,31.84,31.87,31.8,31.85,27000.0,15.1833,15.1976,15.1642,15.188,27000.0
2005-07-28 15:50:00,31.85,31.9,31.85,31.9,86600.0,15.188,15.2119,15.188,15.2119,86600.0
2005-07-28 15:55:00,31.9,31.95,31.86,31.86,18000.0,15.2119,15.2357,15.1928,15.1928,18000.0
2005-07-29 09:30:00,31.85,31.94,31.85,31.91,27400.0,15.188,15.231,15.188,15.2166,27400.0
2005-07-29 09:35:00,31.91,31.93,31.9,31.91,8800.0,15.2166,15.2262,15.2119,15.2166,8800.0
2005-07-29 09:40:00,31.96,32.09,31.9,32.01,53000.0,15.2405,15.3025,15.2119,15.2643,53000.0
2005-07-29 09:45:00,32.05,32.19,32.05,32.17,68600.0,15.2834,15.3502,15.2834,15.3406,68600.0
2005-07-29 09:50:00,32.17,32.25,32.17,32.22,58000.0,15.3406,15.3788,15.3406,15.3645,58000.0
2005-07-29 09:55:00,32.21,32.25,32.19,32.19,20600.0,15.3597,15.3788,15.3502,15.3502,20600.0
2005-07-29 10:00:00,32.19,32.23,32.17,32.17,26400.0,15.3502,15.3692,15.3406,15.3406,26400.0
2005-07-29 10:05:00,32.17,32.17,32.01,32.01,35200.0,15.3406,15.3406,15.2643,15.2643,35200.0
2005-07-29 10:10:00,32.02,32.1,32.02,32.06,50600.0,15.2691,15.3072,15.2691,15.2882,50600.0
2005-07-29 10:15:00,32.06,32.06,31.93,31.96,25000.0,15.2882,15.2882,15.2262,15.2405,25000.0
2005-07-29 10:20:00,31.97,31.99,31.93,31.97,19800.0,15.2453,15.2548,15.2262,15.2453,19800.0
2005-07-29 10:25:00,31.99,32.05,31.99,32.01,50600.0,15.2548,15.2834,15.2548,15.2643,50600.0
2005-07-29 10:30:00,32.01,32.04,31.95,32.02,60600.0,15.2643,15.2786,15.2357,15.2691,60600.0
2005-07-29 10:35:00,32.01,32.02,32.0,32.01,10200.0,15.2643,15.2691,15.2596,15.2643,10200.0
2005-07-29 10:40:00,32.0,32.0,31.9,31.97,40200.0,15.2596,15.2596,15.2119,15.2453,40200.0
2005-07-29 10:45:00,31.97,31.98,31.95,31.97,20000.0,15.2453,15.25,15.2357,15.2453,20000.0
2005-07-29 10:50:00,31.96,31.96,31.93,31.94,11800.0,15.2405,15.2405,15.2262,15.231,11800.0
2005-07-29 10:55:00,31.95,31.95,31.93,31.93,16000.0,15.2357,15.2357,15.2262,15.2262,16000.0
2005-07-29 11:00:00,31.94,31.94,31.89,31.89,10600.0,15.231,15.231,15.2071,15.2071,10600.0
2005-07-29 11:05:00,31.86,31.87,31.84,31.85,12600.0,15.1928,15.1976,15.1833,15.188,12600.0
2005-07-29 11:10:00,31.84,31.86,31.82,31.84,14600.0,15.1833,15.1928,15.1737,15.1833,14600.0
2005-07-29 11:15:00,31.83,31.85,31.81,31.85,7400.0,15.1785,15.188,15.169,15.188,7400.0
2005-07-29 11:20:00,31.85,31.95,31.85,31.95,9000.0,15.188,15.2357,15.188,15.2357,9000.0
2005-07-29 11:25:00,31.95,31.96,31.95,31.96,5800.0,15.2357,15.2405,15.2357,15.2405,5800.0
2005-07-29 11:30:00,31.97,31.97,31.96,31.96,5800.0,15.2453,15.2453,15.2405,15.2405,5800.0
2005-07-29 11:35:00,31.96,31.97,31.93,31.93,12200.0,15.2405,15.2453,15.2262,15.2262,12200.0
2005-07-29 11:40:00,31.94,31.96,31.92,31.93,18200.0,15.231,15.2405,15.2214,15.2262,18200.0
2005-07-29 11:45:00,31.94,31.95,31.92,31.93,10600.0,15.231,15.2357,15.2214,15.2262,10600.0
2005-07-29 11:50:00,31.93,31.98,31.93,31.98,11000.0,15.2262,15.25,15.2262,15.25,11000.0
2005-07-29 11:55:00,31.99,32.02,31.98,32.02,13200.0,15.2548,15.2691,15.25,15.2691,13200.0
2005-07-29 12:00:00,32.04,32.04,31.99,32.0,2400.0,15.2786,15.2786,15.2548,15.2596,2400.0
2005-07-29 12:05:00,31.99,31.99,31.91,31.93,6200.0,15.2548,15.2548,15.2166,15.2262,6200.0
2005-07-29 12:10:00,31.93,31.96,31.91,31.91,7200.0,15.2262,15.2405,15.2166,15.2166,7200.0
2005-07-29 12:15:00,31.92,31.94,31.92,31.94,5200.0,15.2214,15.231,15.2214,15.231,5200.0
2005-07-29 12:20:00,31.95,31.97,31.93,31.93,7400.0,15.2357,15.2453,15.2262,15.2262,7400.0
2005-07-29 12:25:00,31.93,31.96,31.93,31.93,4400.0,15.2262,15.2405,15.2262,15.2262,4400.0
2005-07-29 12:30:00,31.92,31.93,31.9,31.93,11000.0,15.2214,15.2262,15.2119,15.2262,11000.0
2005-07-29 12:35:00,31.93,31.99,31.93,31.99,10200.0,15.2262,15.2548,15.2262,15.2548,10200.0
2005-07-29 12:40:00,32.0,32.04,31.99,32.02,8800.0,15.2596,15.2786,15.2548,15.2691,8800.0
2005-07-29 12:45:00,32.04,32.06,32.03,32.03,8200.0,15.2786,15.2882,15.2739,15.2739,8200.0
2005-07-29 12:50:00,32.03,32.06,32.02,32.06,9400.0,15.2739,15.2882,15.2691,15.2882,9400.0
2005-07-29 12:55:00,32.05,32.06,32.0,32.01,10400.0,15.2834,15.2882,15.2596,15.2643,10400.0
2005-07-29 13:00:00,32.04,32.04,32.0,32.03,7600.0,15.2786,15.2786,15.2596,15.2739,7600.0
2005-07-29 13:05:00,32.03,32.03,32.01,32.02,2000.0,15.2739,15.2739,15.2643,15.2691,2000.0
2005-07-29 13:10:00,32.02,32.04,32.01,32.01,5200.0,15.2691,15.2786,15.2643,15.2643,5200.0
2005-07-29 13:15:00,32.02,32.02,32.01,32.01,1600.0,15.2691,15.2691,15.2643,15.2643,1600.0
2005-07-29 13:20:00,32.01,32.02,32.01,32.02,7000.0,15.2643,15.2691,15.2643,15.2691,7000.0
2005-07-29 13:25:00,32.02,32.02,32.0,32.02,10600.0,15.2691,15.2691,15.2596,15.2691,10600.0
2005-07-29 13:30:00,32.02,32.09,32.02,32.06,47200.0,15.2691,15.3025,15.2691,15.2882,47200.0
2005-07-29 13:35:00,32.06,32.07,32.05,32.05,21000.0,15.2882,15.2929,15.2834,15.2834,21000.0
2005-07-29 13:40:00,32.05,32.07,32.05,32.06,33800.0,15.2834,15.2929,15.2834,15.2882,33800.0
2005-07-29 13:45:00,32.05,32.06,32.04,32.06,24400.0,15.2834,15.2882,15.2786,15.2882,24400.0
2005-07-29 13:50:00,32.06,32.08,32.05,32.07,8600.0,15.2882,15.2977,15.2834,15.2929,8600.0
2005-07-29 13:55:00,32.06,32.09,32.06,32.09,18600.0,15.2882,15.3025,15.2882,15.3025,18600.0
2005-07-29 14:00:00,32.1,32.12,32.09,32.12,34000.0,15.3072,15.3168,15.3025,15.3168,34000.0
2005-07-29 14:05:00,32.12,32.18,32.09,32.17,39800.0,15.3168,15.3454,15.3025,15.3406,39800.0
2005-07-29 14:10:00,32.2,32.23,32.19,32.21,36200.0,15.3549,15.3692,15.3502,15.3597,36200.0
2005-07-29 14:15:00,32.2,32.23,32.18,32.23,40600.0,15.3549,15.3692,15.3454,15.3692,40600.0
2005-07-29 14:20:00,32.23,32.25,32.23,32.24,32000.0,15.3692,15.3788,15.3692,15.374,32000.0
2005-07-29 14:25:00,32.24,32.24,32.21,32.24,19600.0,15.374,15.374,15.3597,15.374,19600.0
2005-07-29 14:30:00,32.24,32.27,32.23,32.23,26600.0,15.374,15.3883,15.3692,15.3692,26600.0
2005-07-29 14:35:00,32.23,32.23,32.2,32.21,13200.0,15.3692,15.3692,15.3549,15.3597,13200.0
2005-07-29 14:40:00,32.21,32.21,32.17,32.17,15000.0,15.3597,15.3597,15.3406,15.3406,15000.0
2005-07-29 14:45:00,32.16,32.17,32.13,32.17,16600.0,15.3359,15.3406,15.3216,15.3406,16600.0
2005-07-29 14:50:00,32.17,32.17,32.14,32.14,8200.0,15.3406,15.3406,15.3263,15.3263,8200.0
2005-07-29 14:55:00,32.14,32.18,32.14,32.17,14600.0,15.3263,15.3454,15.3263,15.3406,14600.0
2005-07-29 15:00:00,32.18,32.2,32.15,32.15,12200.0,15.3454,15.3549,15.3311,15.3311,12200.0
2005-07-29 15:05:00,32.15,32.15,32.08,32.09,28200.0,15.3311,15.3311,15.2977,15.3025,28200.0
2005-07-29 15:10:00,32.09,32.1,32.04,32.05,43200.0,15.3025,15.3072,15.2786,15.2834,43200.0
2005-07-29 15:15:00,32.04,32.05,31.95,31.95,21000.0,15.2786,15.2834,15.2357,15.2357,21000.0
2005-07-29 15:20:00,31.95,32.02,31.95,32.02,22800.0,15.2357,15.2691,15.2357,15.2691,22800.0
2005-07-29 15:25:00,32.02,32.07,31.99,32.05,79400.0,15.2691,15.2929,15.2548,15.2834,79400.0
2005-07-29 15:30:00,32.04,32.04,32.0,32.02,40600.0,15.2786,15.2786,15.2596,15.2691,40600.0
2005-07-29 15:35:00,32.02,32.02,32.02,32.02,24400.0,15.2691,15.2691,15.2691,15.2691,24400.0
2005-07-29 15:40:00,32.02,32.02,31.97,31.97,14400.0,15.2691,15.2691,15.2453,15.2453,14400.0
2005-07-29 15:45:00,31.97,31.97,31.92,31.95,36800.0,15.2453,15.2453,15.2214,15.2357,36800.0
2005-07-29 15:50:00,31.95,32.02,31.93,32.01,41200.0,15.2357,15.2691,15.2262,15.2643,41200.0
2005-07-29 15:55:00,32.01,32.03,32.01,32.01,44000.0,15.2643,15.2739,15.2643,15.2643,44000.0
2005-08-01 09:35:00,31.9,31.91,31.75,31.75,73200.0,15.2119,15.2166,15.1403,15.1403,73200.0
2005-08-01 09:40:00,31.75,31.76,31.66,31.67,16800.0,15.1403,15.1451,15.0974,15.1022,16800.0
2005-08-01 09:45:00,31.61,31.61,31.59,31.6,68400.0,15.0736,15.0736,15.064,15.0688,68400.0
2005-08-01 09:50:00,31.6,31.65,31.59,31.65,180600.0,15.0688,15.0927,15.064,15.0927,180600.0
2005-08-01 09:55:00,31.65,31.67,31.6,31.65,33400.0,15.0927,15.1022,15.0688,15.0927,33400.0
2005-08-01 10:00:00,31.64,31.8,31.64,31.74,31400.0,15.0879,15.1642,15.0879,15.1356,31400.0
2005-08-01 10:05:00,31.74,31.76,31.68,31.69,20600.0,15.1356,15.1451,15.107,15.1117,20600.0
2005-08-01 10:10:00,31.69,31.7,31.64,31.66,14400.0,15.1117,15.1165,15.0879,15.0974,14400.0
2005-08-01 10:15:00,31.66,31.66,31.56,31.61,37200.0,15.0974,15.0974,15.0497,15.0736,37200.0
2005-08-01 10:20:00,31.6,31.62,31.46,31.49,30600.0,15.0688,15.0784,15.0021,15.0164,30600.0
2005-08-01 10:25:00,31.49,31.49,31.41,31.41,33000.0,15.0164,15.0164,14.9782,14.9782,33000.0
2005-08-01 10:30:00,31.41,31.41,31.36,31.36,25200.0,14.9782,14.9782,14.9544,14.9544,25200.0
2005-08-01 10:35:00,31.37,31.37,31.28,31.28,34600.0,14.9591,14.9591,14.9162,14.9162,34600.0
2005-08-01 10:40:00,31.32,31.32,31.27,31.28,57600.0,14.9353,14.9353,14.9115,14.9162,57600.0
2005-08-01 10:45:00,31.27,31.29,31.25,31.27,48400.0,14.9115,14.921,14.9019,14.9115,48400.0
2005-08-01 10:50:00,31.27,31.36,31.25,31.33,46600.0,14.9115,14.9544,14.9019,14.9401,46600.0
2005-08-01 10:55:00,31.32,31.36,31.27,31.36,88600.0,14.9353,14.9544,14.9115,14.9544,88600.0
2005-08-01 11:00:00,31.36,31.4,31.34,31.4,58400.0,14.9544,14.9734,14.9448,14.9734,58400.0
2005-08-01 11:05:00,31.38,31.41,31.31,31.31,55600.0,14.9639,14.9782,14.9305,14.9305,55600.0
2005-08-01 11:10:00,31.3,31.32,31.24,31.25,37800.0,14.9258,14.9353,14.8971,14.9019,37800.0
2005-08-01 11:15:00,31.25,31.27,31.25,31.27,148800.0,14.9019,14.9115,14.9019,14.9115,148800.0
2005-08-01 11:20:00,31.27,31.3,31.25,31.25,47800.0,14.9115,14.9258,14.9019,14.9019,47800.0
2005-08-01 11:25:00,31.25,31.27,31.23,31.25,36600.0,14.9019,14.9115,14.8924,14.9019,36600.0
2005-08-01 11:30:00,31.24,31.34,31.24,31.32,30800.0,14.8971,14.9448,14.8971,14.9353,30800.0
2005-08-01 11:35:00,31.32,31.36,31.31,31.33,36000.0,14.9353,14.9544,14.9305,14.9401,36000.0
2005-08-01 11:40:00,31.33,31.4,31.33,31.38,40600.0,14.9401,14.9734,14.9401,14.9639,40600.0
2005-08-01 11:45:00,31.38,31.41,31.34,31.35,58600.0,14.9639,14.9782,14.9448,14.9496,58600.0
2005-08-01 11:50:00,31.35,31.36,31.25,31.27,37600.0,14.9496,14.9544,14.9019,14.9115,37600.0
2005-08-01 11:55:00,31.27,31.27,31.25,31.26,10200.0,14.9115,14.9115,14.9019,14.9067,10200.0
2005-08-01 12:00:00,31.26,31.33,31.26,31.33,14800.0,14.9067,14.9401,14.9067,14.9401,14800.0
2005-08-01 12:05:00,31.32,31.35,31.32,31.35,59000.0,14.9353,14.9496,14.9353,14.9496,59000.0
2005-08-01 12:10:00,31.34,31.34,31.32,31.33,14800.0,14.9448,14.9448,14.9353,14.9401,14800.0
2005-08-01 12:15:00,31.32,31.36,31.32,31.35,60200.0,14.9353,14.9544,14.9353,14.9496,60200.0
2005-08-01 12:20:00,31.34,31.35,31.31,31.33,20200.0,14.9448,14.9496,14.9305,14.9401,20200.0
2005-08-01 12:25:00,31.33,31.34,31.33,31.33,5600.0,14.9401,14.9448,14.9401,14.9401,5600.0
2005-08-01 12:30:00,31.34,31.35,31.33,31.34,6400.0,14.9448,14.9496,14.9401,14.9448,6400.0
2005-08-01 12:35:00,31.33,31.35,31.33,31.35,13600.0,14.9401,14.9496,14.9401,14.9496,13600.0
2005-08-01 12:40:00,31.34,31.35,31.34,31.35,8600.0,14.9448,14.9496,14.9448,14.9496,8600.0
2005-08-01 12:45:00,31.34,31.35,31.34,31.35,9800.0,14.9448,14.9496,14.9448,14.9496,9800.0
2005-08-01 12:50:00,31.34,31.34,31.33,31.33,6200.0,14.9448,14.9448,14.9401,14.9401,6200.0
2005-08-01 12:55:00,31.33,31.33,31.33,31.33,13600.0,14.9401,14.9401,14.9401,14.9401,13600.0
2005-08-01 13:00:00,31.33,31.33,31.33,31.33,8600.0,14.9401,14.9401,14.9401,14.9401,8600.0
2005-08-01 13:05:00,31.33,31.33,31.32,31.33,41800.0,14.9401,14.9401,14.9353,14.9401,41800.0
2005-08-01 13:10:00,31.33,31.33,31.33,31.33,27000.0,14.9401,14.9401,14.9401,14.9401,27000.0
2005-08-01 13:15:00,31.33,31.33,31.29,31.29,15400.0,14.9401,14.9401,14.921,14.921,15400.0
2005-08-01 13:20:00,31.29,31.29,31.26,31.29,41200.0,14.921,14.921,14.9067,14.921,41200.0
2005-08-01 13:25:00,31.29,31.31,31.29,31.29,10800.0,14.921,14.9305,14.921,14.921,10800.0
2005-08-01 13:30:00,31.3,31.3,31.28,31.28,21200.0,14.9258,14.9258,14.9162,14.9162,21200.0
2005-08-01 13:35:00,31.28,31.29,31.26,31.28,16800.0,14.9162,14.921,14.9067,14.9162,16800.0
2005-08-01 13:40:00,31.28,31.28,31.26,31.27,6000.0,14.9162,14.9162,14.9067,14.9115,6000.0
2005-08-01 13:45:00,31.25,31.27,31.25,31.25,10000.0,14.9019,14.9115,14.9019,14.9019,10000.0
2005-08-01 13:50:00,31.25,31.29,31.25,31.29,16200.0,14.9019,14.921,14.9019,14.921,16200.0
2005-08-01 13:55:00,31.28,31.3,31.27,31.28,17800.0,14.9162,14.9258,14.9115,14.9162,17800.0
2005-08-01 14:00:00,31.29,31.35,31.28,31.3,23000.0,14.921,14.9496,14.9162,14.9258,23000.0
2005-08-01 14:05:00,31.31,31.32,31.27,31.28,22800.0,14.9305,14.9353,14.9115,14.9162,22800.0
2005-08-01 14:10:00,31.29,31.32,31.27,31.3,28000.0,14.921,14.9353,14.9115,14.9258,28000.0
2005-08-01 14:15:00,31.29,31.34,31.29,31.3,27600.0,14.921,14.9448,14.921,14.9258,27600.0
2005-08-01 14:20:00,31.3,31.35,31.3,31.31,26200.0,14.9258,14.9496,14.9258,14.9305,26200.0
2005-08-01 14:25:00,31.31,31.35,31.31,31.34,27200.0,14.9305,14.9496,14.9305,14.9448,27200.0
2005-08-01 14:30:00,31.35,31.36,31.33,31.36,51400.0,14.9496,14.9544,14.9401,14.9544,51400.0
2005-08-01 14:35:00,31.36,31.4,31.35,31.36,46200.0,14.9544,14.9734,14.9496,14.9544,46200.0
2005-08-01 14:40:00,31.36,31.4,31.35,31.36,38600.0,14.9544,14.9734,14.9496,14.9544,38600.0
2005-08-01 14:45:00,31.36,31.36,31.34,31.34,19000.0,14.9544,14.9544,14.9448,14.9448,19000.0
2005-08-01 14:50:00,31.33,31.35,31.32,31.34,14800.0,14.9401,14.9496,14.9353,14.9448,14800.0
2005-08-01 14:55:00,31.34,31.35,31.34,31.34,21200.0,14.9448,14.9496,14.9448,14.9448,21200.0
2005-08-01 15:00:00,31.34,31.36,31.34,31.35,19600.0,14.9448,14.9544,14.9448,14.9496,19600.0
2005-08-01 15:05:00,31.35,31.35,31.33,31.33,18800.0,14.9496,14.9496,14.9401,14.9401,18800.0
2005-08-01 15:10:00,31.33,31.35,31.33,31.34,32600.0,14.9401,14.9496,14.9401,14.9448,32600.0
2005-08-01 15:15:00,31.34,31.36,31.33,31.33,26800.0,14.9448,14.9544,14.9401,14.9401,26800.0
2005-08-01 15:20:00,31.33,31.35,31.3,31.35,34200.0,14.9401,14.9496,14.9258,14.9496,34200.0
2005-08-01 15:25:00,31.35,31.35,31.3,31.31,11800.0,14.9496,14.9496,14.9258,14.9305,11800.0
2005-08-01 15:30:00,31.25,31.36,31.25,31.34,38600.0,14.9019,14.9544,14.9019,14.9448,38600.0
2005-08-01 15:35:00,31.32,31.36,31.32,31.32,56800.0,14.9353,14.9544,14.9353,14.9353,56800.0
2005-08-01 15:40:00,31.32,31.34,31.28,31.28,36200.0,14.9353,14.9448,14.9162,14.9162,36200.0
2005-08-01 15:45:00,31.28,31.36,31.28,31.36,33200.0,14.9162,14.9544,14.9162,14.9544,33200.0
2005-08-01 15:50:00,31.32,31.35,31.25,31.25,36400.0,14.9353,14.9496,14.9019,14.9019,36400.0
2005-08-01 15:55:00,31.25,31.27,31.25,31.26,90200.0,14.9019,14.9115,14.9019,14.9067,90200.0
2005-08-02 09:30:00,31.38,31.5,31.35,31.42,26400.0,14.9639,15.0211,14.9496,14.983,26400.0
2005-08-02 09:35:00,31.45,31.54,31.45,31.54,8800.0,14.9973,15.0402,14.9973,15.0402,8800.0
2005-08-02 09:40:00,31.54,31.55,31.46,31.54,19000.0,15.0402,15.045,15.0021,15.0402,19000.0
2005-08-02 09:45:00,31.54,31.7,31.54,31.62,16800.0,15.0402,15.1165,15.0402,15.0784,16800.0
2005-08-02 09:50:00,31.61,31.62,31.56,31.56,13400.0,15.0736,15.0784,15.0497,15.0497,13400.0
2005-08-02 09:55:00,31.56,31.63,31.56,31.63,7800.0,15.0497,15.0831,15.0497,15.0831,7800.0
2005-08-02 10:00:00,31.65,31.67,31.62,31.67,16600.0,15.0927,15.1022,15.0784,15.1022,16600.0
2005-08-02 10:05:00,31.66,31.7,31.63,31.65,31800.0,15.0974,15.1165,15.0831,15.0927,31800.0
2005-08-02 10:10:00,31.64,31.7,31.64,31.65,34600.0,15.0879,15.1165,15.0879,15.0927,34600.0
2005-08-02 10:15:00,31.65,31.66,31.58,31.58,28000.0,15.0927,15.0974,15.0593,15.0593,28000.0
2005-08-02 10:20:00,31.58,31.61,31.56,31.58,26000.0,15.0593,15.0736,15.0497,15.0593,26000.0
2005-08-02 10:25:00,31.59,31.7,31.58,31.69,24800.0,15.064,15.1165,15.0593,15.1117,24800.0
2005-08-02 10:30:00,31.73,31.73,31.7,31.7,9000.0,15.1308,15.1308,15.1165,15.1165,9000.0
2005-08-02 10:35:00,31.69,31.74,31.66,31.69,31000.0,15.1117,15.1356,15.0974,15.1117,31000.0
2005-08-02 10:40:00,31.72,31.72,31.66,31.66,13800.0,15.126,15.126,15.0974,15.0974,13800.0
2005-08-02 10:45:00,31.66,31.69,31.66,31.67,12800.0,15.0974,15.1117,15.0974,15.1022,12800.0
2005-08-02 10:50:00,31.66,31.72,31.66,31.72,39800.0,15.0974,15.126,15.0974,15.126,39800.0
2005-08-02 10:55:00,31.72,31.75,31.71,31.74,41000.0,15.126,15.1403,15.1213,15.1356,41000.0
2005-08-02 11:00:00,31.72,31.75,31.72,31.75,44400.0,15.126,15.1403,15.126,15.1403,44400.0
2005-08-02 11:05:00,31.75,31.75,31.74,31.75,76600.0,15.1403,15.1403,15.1356,15.1403,76600.0
2005-08-02 11:10:00,31.76,31.76,31.72,31.75,18800.0,15.1451,15.1451,15.126,15.1403,18800.0
2005-08-02 11:15:00,31.75,31.75,31.73,31.74,18400.0,15.1403,15.1403,15.1308,15.1356,18400.0
2005-08-02 11:20:00,31.74,31.75,31.72,31.72,35000.0,15.1356,15.1403,15.126,15.126,35000.0
2005-08-02 11:25:00,31.72,31.74,31.72,31.73,17200.0,15.126,15.1356,15.126,15.1308,17200.0
2005-08-02 11:30:00,31.72,31.74,31.68,31.74,24400.0,15.126,15.1356,15.107,15.1356,24400.0
2005-08-02 11:35:00,31.74,31.81,31.74,31.78,55600.0,15.1356,15.169,15.1356,15.1547,55600.0
2005-08-02 11:40:00,31.78,31.78,31.71,31.74,33800.0,15.1547,15.1547,15.1213,15.1356,33800.0
2005-08-02 11:45:00,31.74,31.74,31.72,31.73,34200.0,15.1356,15.1356,15.126,15.1308,34200.0
2005-08-02 11:50:00,31.72,31.74,31.71,31.73,41200.0,15.126,15.1356,15.1213,15.1308,41200.0
2005-08-02 11:55:00,31.73,31.75,31.72,31.72,7800.0,15.1308,15.1403,15.126,15.126,7800.0
2005-08-02 12:00:00,31.73,31.74,31.72,31.74,33600.0,15.1308,15.1356,15.126,15.1356,33600.0
2005-08-02 12:05:00,31.74,31.79,31.73,31.74,58600.0,15.1356,15.1594,15.1308,15.1356,58600.0
2005-08-02 12:10:00,31.74,31.76,31.73,31.73,66800.0,15.1356,15.1451,15.1308,15.1308,66800.0
2005-08-02 12:15:00,31.75,31.75,31.71,31.75,54200.0,15.1403,15.1403,15.1213,15.1403,54200.0
2005-08-02 12:20:00,31.74,31.75,31.73,31.73,22400.0,15.1356,15.1403,15.1308,15.1308,22400.0
2005-08-02 12:25:00,31.73,31.74,31.73,31.73,16400.0,15.1308,15.1356,15.1308,15.1308,16400.0
2005-08-02 12:30:00,31.73,31.75,31.73,31.74,28600.0,15.1308,15.1403,15.1308,15.1356,28600.0
2005-08-02 12:35:00,31.74,31.76,31.73,31.76,34400.0,15.1356,15.1451,15.1308,15.1451,34400.0
2005-08-02 12:40:00,31.76,31.77,31.72,31.74,27800.0,15.1451,15.1499,15.126,15.1356,27800.0
2005-08-02 12:45:00,31.74,31.83,31.74,31.82,46200.0,15.1356,15.1785,15.1356,15.1737,46200.0
2005-08-02 12:50:00,31.83,31.84,31.78,31.82,36400.0,15.1785,15.1833,15.1547,15.1737,36400.0
2005-08-02 12:55:00,31.82,31.83,31.79,31.83,28200.0,15.1737,15.1785,15.1594,15.1785,28200.0
2005-08-02 13:00:00,31.8,31.85,31.77,31.85,36400.0,15.1642,15.188,15.1499,15.188,36400.0
2005-08-02 13:05:00,31.85,31.85,31.83,31.84,21600.0,15.188,15.188,15.1785,15.1833,21600.0
2005-08-02 13:10:00,31.84,31.89,31.83,31.89,16000.0,15.1833,15.2071,15.1785,15.2071,16000.0
2005-08-02 13:15:00,31.87,31.91,31.86,31.91,26200.0,15.1976,15.2166,15.1928,15.2166,26200.0
2005-08-02 13:20:00,31.91,31.91,31.83,31.91,20000.0,15.2166,15.2166,15.1785,15.2166,20000.0
2005-08-02 13:25:00,31.91,31.91,31.9,31.9,7800.0,15.2166,15.2166,15.2119,15.2119,7800.0
2005-08-02 13:30:00,31.9,31.91,31.83,31.9,22600.0,15.2119,15.2166,15.1785,15.2119,22600.0
2005-08-02 13:35:00,31.9,31.9,31.86,31.86,19400.0,15.2119,15.2119,15.1928,15.1928,19400.0
2005-08-02 13:40:00,31.86,31.86,31.85,31.86,5000.0,15.1928,15.1928,15.188,15.1928,5000.0
2005-08-02 13:45:00,31.86,31.86,31.84,31.86,15000.0,15.1928,15.1928,15.1833,15.1928,15000.0
2005-08-02 13:50:00,31.86,31.86,31.83,31.84,18800.0,15.1928,15.1928,15.1785,15.1833,18800.0
2005-08-02 13:55:00,31.84,31.86,31.84,31.84,23400.0,15.1833,15.1928,15.1833,15.1833,23400.0
2005-08-02 14:00:00,31.85,31.91,31.85,31.9,37800.0,15.188,15.2166,15.188,15.2119,37800.0
2005-08-02 14:05:00,31.9,31.91,31.89,31.9,12000.0,15.2119,15.2166,15.2071,15.2119,12000.0
2005-08-02 14:10:00,31.9,31.95,31.89,31.95,34600.0,15.2119,15.2357,15.2071,15.2357,34600.0
2005-08-02 14:15:00,31.95,31.95,31.93,31.95,14800.0,15.2357,15.2357,15.2262,15.2357,14800.0
2005-08-02 14:20:00,31.95,31.96,31.93,31.93,29000.0,15.2357,15.2405,15.2262,15.2262,29000.0
2005-08-02 14:25:00,31.91,31.95,31.91,31.94,15000.0,15.2166,15.2357,15.2166,15.231,15000.0
2005-08-02 14:30:00,31.94,31.94,31.88,31.93,18000.0,15.231,15.231,15.2023,15.2262,18000.0
2005-08-02 14:35:00,31.92,31.94,31.92,31.93,14800.0,15.2214,15.231,15.2214,15.2262,14800.0
2005-08-02 14:40:00,31.93,31.95,31.93,31.95,15800.0,15.2262,15.2357,15.2262,15.2357,15800.0
2005-08-02 14:45:00,31.95,31.97,31.94,31.97,36000.0,15.2357,15.2453,15.231,15.2453,36000.0
2005-08-02 14:50:00,31.97,31.99,31.94,31.95,37800.0,15.2453,15.2548,15.231,15.2357,37800.0
2005-08-02 14:55:00,31.95,31.95,31.91,31.91,46800.0,15.2357,15.2357,15.2166,15.2166,46800.0
2005-08-02 15:00:00,31.91,31.92,31.86,31.89,26200.0,15.2166,15.2214,15.1928,15.2071,26200.0
2005-08-02 15:05:00,31.89,31.93,31.88,31.92,14600.0,15.2071,15.2262,15.2023,15.2214,14600.0
2005-08-02 15:10:00,31.92,31.92,31.86,31.9,25600.0,15.2214,15.2214,15.1928,15.2119,25600.0
2005-08-02 15:15:00,31.9,31.9,31.88,31.9,20600.0,15.2119,15.2119,15.2023,15.2119,20600.0
2005-08-02 15:20:00,31.9,31.95,31.9,31.91,86800.0,15.2119,15.2357,15.2119,15.2166,86800.0
2005-08-02 15:25:00,31.91,31.93,31.91,31.92,12000.0,15.2166,15.2262,15.2166,15.2214,12000.0
2005-08-02 15:30:00,31.95,31.95,31.9,31.91,43400.0,15.2357,15.2357,15.2119,15.2166,43400.0
2005-08-02 15:35:00,31.91,31.92,31.91,31.91,10600.0,15.2166,15.2214,15.2166,15.2166,10600.0
2005-08-02 15:40:00,31.91,31.92,31.9,31.91,45400.0,15.2166,15.2214,15.2119,15.2166,45400.0
2005-08-02 15:45:00,31.91,31.91,31.9,31.9,79600.0,15.2166,15.2166,15.2119,15.2119,79600.0
2005-08-02 15:50:00,31.91,31.91,31.89,31.91,126800.0,15.2166,15.2166,15.2071,15.2166,126800.0
2005-08-02 15:55:00,31.91,32.0,31.91,31.98,55800.0,15.2166,15.2596,15.2166,15.25,55800.0
2005-08-03 09:30:00,31.95,31.99,31.9,31.97,56600.0,15.2357,15.2548,15.2119,15.2453,56600.0
2005-08-03 09:35:00,31.99,32.0,31.9,31.91,31600.0,15.2548,15.2596,15.2119,15.2166,31600.0
2005-08-03 09:40:00,31.9,31.95,31.9,31.93,29400.0,15.2119,15.2357,15.2119,15.2262,29400.0
2005-08-03 09:45:00,31.95,31.95,31.91,31.95,28400.0,15.2357,15.2357,15.2166,15.2357,28400.0
2005-08-03 09:50:00,31.95,31.95,31.93,31.93,56200.0,15.2357,15.2357,15.2262,15.2262,56200.0
2005-08-03 09:55:00,31.93,31.95,31.93,31.95,64200.0,15.2262,15.2357,15.2262,15.2357,64200.0
2005-08-03 10:00:00,31.98,31.98,31.91,31.91,64200.0,15.25,15.25,15.2166,15.2166,64200.0
2005-08-03 10:05:00,31.95,32.0,31.91,31.98,29000.0,15.2357,15.2596,15.2166,15.25,29000.0
2005-08-03 10:10:00,32.04,32.1,32.0,32.08,13400.0,15.2786,15.3072,15.2596,15.2977,13400.0
2005-08-03 10:15:00,32.06,32.17,32.06,32.16,20400.0,15.2882,15.3406,15.2882,15.3359,20400.0
2005-08-03 10:20:00,32.15,32.19,32.15,32.18,5200.0,15.3311,15.3502,15.3311,15.3454,5200.0
2005-08-03 10:25:00,32.2,32.4,32.17,32.28,61600.0,15.3549,15.4503,15.3406,15.3931,61600.0
2005-08-03 10:30:00,32.27,32.35,32.23,32.29,81000.0,15.3883,15.4265,15.3692,15.3979,81000.0
2005-08-03 10:35:00,32.3,32.34,32.27,32.31,35600.0,15.4026,15.4217,15.3883,15.4074,35600.0
2005-08-03 10:40:00,32.31,32.32,32.31,32.31,43800.0,15.4074,15.4122,15.4074,15.4074,43800.0
2005-08-03 10:45:00,32.31,32.38,32.31,32.38,73600.0,15.4074,15.4408,15.4074,15.4408,73600.0
2005-08-03 10:50:00,32.37,32.45,32.37,32.45,33400.0,15.436,15.4741,15.436,15.4741,33400.0
2005-08-03 10:55:00,32.45,32.45,32.31,32.32,44600.0,15.4741,15.4741,15.4074,15.4122,44600.0
2005-08-03 11:00:00,32.3,32.35,32.29,32.35,37800.0,15.4026,15.4265,15.3979,15.4265,37800.0
2005-08-03 11:05:00,32.34,32.39,32.33,32.39,87800.0,15.4217,15.4455,15.4169,15.4455,87800.0
2005-08-03 11:10:00,32.38,32.45,32.38,32.43,34800.0,15.4408,15.4741,15.4408,15.4646,34800.0
2005-08-03 11:15:00,32.43,32.45,32.42,32.45,28600.0,15.4646,15.4741,15.4598,15.4741,28600.0
2005-08-03 11:20:00,32.47,32.47,32.45,32.45,21200.0,15.4837,15.4837,15.4741,15.4741,21200.0
2005-08-03 11:25:00,32.45,32.45,32.44,32.45,7000.0,15.4741,15.4741,15.4694,15.4741,7000.0
2005-08-03 11:30:00,32.44,32.47,32.44,32.45,18800.0,15.4694,15.4837,15.4694,15.4741,18800.0
2005-08-03 11:35:00,32.42,32.45,32.42,32.44,6800.0,15.4598,15.4741,15.4598,15.4694,6800.0
2005-08-03 11:40:00,32.45,32.5,32.44,32.49,17200.0,15.4741,15.498,15.4694,15.4932,17200.0
2005-08-03 11:45:00,32.49,32.5,32.47,32.48,28800.0,15.4932,15.498,15.4837,15.4885,28800.0
2005-08-03 11:50:00,32.48,32.49,32.47,32.49,11200.0,15.4885,15.4932,15.4837,15.4932,11200.0
2005-08-03 11:55:00,32.49,32.53,32.47,32.5,20600.0,15.4932,15.5123,15.4837,15.498,20600.0
2005-08-03 12:00:00,32.51,32.56,32.51,32.53,23800.0,15.5028,15.5266,15.5028,15.5123,23800.0
2005-08-03 12:05:00,32.53,32.54,32.51,32.53,11400.0,15.5123,15.5171,15.5028,15.5123,11400.0
2005-08-03 12:10:00,32.52,32.54,32.51,32.51,11600.0,15.5075,15.5171,15.5028,15.5028,11600.0
2005-08-03 12:15:00,32.52,32.55,32.52,32.54,9600.0,15.5075,15.5218,15.5075,15.5171,9600.0
2005-08-03 12:20:00,32.55,32.59,32.55,32.59,9800.0,15.5218,15.5409,15.5218,15.5409,9800.0
2005-08-03 12:25:00,32.59,32.65,32.59,32.63,189600.0,15.5409,15.5695,15.5409,15.56,189600.0
2005-08-03 12:30:00,32.62,32.63,32.62,32.63,12600.0,15.5552,15.56,15.5552,15.56,12600.0
2005-08-03 12:35:00,32.63,32.65,32.6,32.63,57400.0,15.56,15.5695,15.5457,15.56,57400.0
2005-08-03 12:40:00,32.63,32.64,32.1,32.58,21400.0,15.56,15.5648,15.3072,15.5361,21400.0
2005-08-03 12:45:00,32.58,32.6,32.57,32.59,18600.0,15.5361,15.5457,15.5314,15.5409,18600.0
2005-08-03 12:50:00,32.59,32.6,32.58,32.59,12800.0,15.5409,15.5457,15.5361,15.5409,12800.0
2005-08-03 12:55:00,32.58,32.59,32.57,32.58,12000.0,15.5361,15.5409,15.5314,15.5361,12000.0
2005-08-03 13:00:00,32.58,32.59,32.58,32.58,11800.0,15.5361,15.5409,15.5361,15.5361,11800.0
2005-08-03 13:05:00,32.57,32.58,32.55,32.55,10600.0,15.5314,15.5361,15.5218,15.5218,10600.0
2005-08-03 13:10:00,32.55,32.56,32.54,32.55,16800.0,15.5218,15.5266,15.5171,15.5218,16800.0
2005-08-03 13:15:00,32.55,32.56,32.54,32.56,13600.0,15.5218,15.5266,15.5171,15.5266,13600.0
2005-08-03 13:20:00,32.55,32.57,32.55,32.57,35000.0,15.5218,15.5314,15.5218,15.5314,35000.0
2005-08-03 13:25:00,32.57,32.57,32.55,32.55,5200.0,15.5314,15.5314,15.5218,15.5218,5200.0
2005-08-03 13:30:00,32.56,32.56,32.54,32.55,16000.0,15.5266,15.5266,15.5171,15.5218,16000.0
2005-08-03 13:35:00,32.56,32.56,32.55,32.55,10400.0,15.5266,15.5266,15.5218,15.5218,10400.0
2005-08-03 13:40:00,32.56,32.56,32.55,32.55,36400.0,15.5266,15.5266,15.5218,15.5218,36400.0
2005-08-03 13:45:00,32.55,32.56,32.54,32.55,7000.0,15.5218,15.5266,15.5171,15.5218,7000.0
2005-08-03 13:50:00,32.54,32.58,32.54,32.57,78800.0,15.5171,15.5361,15.5171,15.5314,78800.0
2005-08-03 13:55:00,32.57,32.57,32.54,32.54,15800.0,15.5314,15.5314,15.5171,15.5171,15800.0
2005-08-03 14:00:00,32.52,32.56,32.52,32.56,18600.0,15.5075,15.5266,15.5075,15.5266,18600.0
2005-08-03 14:05:00,32.56,32.56,32.52,32.52,7000.0,15.5266,15.5266,15.5075,15.5075,7000.0
2005-08-03 14:10:00,32.54,32.54,32.45,32.47,22600.0,15.5171,15.5171,15.4741,15.4837,22600.0
2005-08-03 14:15:00,32.48,32.48,32.39,32.39,25000.0,15.4885,15.4885,15.4455,15.4455,25000.0
2005-08-03 14:20:00,32.41,32.41,32.33,32.34,24200.0,15.4551,15.4551,15.4169,15.4217,24200.0
2005-08-03 14:25:00,32.34,32.34,32.27,32.28,22200.0,15.4217,15.4217,15.3883,15.3931,22200.0
2005-08-03 14:30:00,32.29,32.32,32.27,32.27,18800.0,15.3979,15.4122,15.3883,15.3883,18800.0
2005-08-03 14:35:00,32.28,32.29,32.24,32.25,55200.0,15.3931,15.3979,15.374,15.3788,55200.0
2005-08-03 14:40:00,32.25,32.32,32.23,32.25,90000.0,15.3788,15.4122,15.3692,15.3788,90000.0
2005-08-03 14:45:00,32.24,32.28,32.23,32.26,26800.0,15.374,15.3931,15.3692,15.3835,26800.0
2005-08-03 14:50:00,32.24,32.26,32.21,32.26,39400.0,15.374,15.3835,15.3597,15.3835,39400.0
2005-08-03 14:55:00,32.26,32.33,32.25,32.31,48600.0,15.3835,15.4169,15.3788,15.4074,48600.0
2005-08-03 15:00:00,32.32,32.32,32.29,32.31,14400.0,15.4122,15.4122,15.3979,15.4074,14400.0
2005-08-03 15:05:00,32.3,32.31,32.23,32.24,21800.0,15.4026,15.4074,15.3692,15.374,21800.0
2005-08-03 15:10:00,32.25,32.56,32.23,32.56,42600.0,15.3788,15.5266,15.3692,15.5266,42600.0
2005-08-03 15:15:00,32.27,32.31,32.26,32.3,19200.0,15.3883,15.4074,15.3835,15.4026,19200.0
2005-08-03 15:20:00,32.3,32.32,32.3,32.31,10400.0,15.4026,15.4122,15.4026,15.4074,10400.0
2005-08-03 15:25:00,32.3,32.3,32.27,32.29,10600.0,15.4026,15.4026,15.3883,15.3979,10600.0
2005-08-03 15:30:00,32.29,32.3,32.26,32.26,17200.0,15.3979,15.4026,15.3835,15.3835,17200.0
2005-08-03 15:35:00,32.26,32.26,32.24,32.24,12800.0,15.3835,15.3835,15.374,15.374,12800.0
2005-08-03 15:40:00,32.24,32.27,32.24,32.27,12600.0,15.374,15.3883,15.374,15.3883,12600.0
2005-08-03 15:45:00,32.27,32.33,32.27,32.33,15800.0,15.3883,15.4169,15.3883,15.4169,15800.0
2005-08-03 15:50:00,32.33,32.34,32.33,32.34,18400.0,15.4169,15.4217,15.4169,15.4217,18400.0
2005-08-03 15:55:00,32.34,32.35,32.3,32.3,38400.0,15.4217,15.4265,15.4026,15.4026,38400.0
2005-08-04 09:30:00,32.26,32.26,32.18,32.19,18600.0,15.3835,15.3835,15.3454,15.3502,18600.0
2005-08-04 09:35:00,32.19,32.2,32.15,32.15,17800.0,15.3502,15.3549,15.3311,15.3311,17800.0
2005-08-04 09:40:00,32.15,32.2,32.12,32.2,10600.0,15.3311,15.3549,15.3168,15.3549,10600.0
2005-08-04 09:45:00,32.19,32.2,32.17,32.17,37200.0,15.3502,15.3549,15.3406,15.3406,37200.0
2005-08-04 09:50:00,32.17,32.18,32.14,32.18,8000.0,15.3406,15.3454,15.3263,15.3454,8000.0
2005-08-04 09:55:00,32.17,32.18,32.07,32.13,13600.0,15.3406,15.3454,15.2929,15.3216,13600.0
2005-08-04 10:00:00,32.14,32.14,32.07,32.09,14600.0,15.3263,15.3263,15.2929,15.3025,14600.0
2005-08-04 10:05:00,32.1,32.13,32.1,32.13,2000.0,15.3072,15.3216,15.3072,15.3216,2000.0
2005-08-04 10:10:00,32.14,32.15,32.12,32.15,14600.0,15.3263,15.3311,15.3168,15.3311,14600.0
2005-08-04 10:15:00,32.15,32.15,32.12,32.13,10600.0,15.3311,15.3311,15.3168,15.3216,10600.0
2005-08-04 10:20:00,32.14,32.15,32.14,32.15,9800.0,15.3263,15.3311,15.3263,15.3311,9800.0
2005-08-04 10:25:00,32.15,32.16,32.15,32.15,18800.0,15.3311,15.3359,15.3311,15.3311,18800.0
2005-08-04 10:30:00,32.15,32.16,32.12,32.14,36600.0,15.3311,15.3359,15.3168,15.3263,36600.0
2005-08-04 10:35:00,32.15,32.21,32.15,32.21,6000.0,15.3311,15.3597,15.3311,15.3597,6000.0
2005-08-04 10:40:00,32.22,32.23,32.19,32.19,9200.0,15.3645,15.3692,15.3502,15.3502,9200.0
2005-08-04 10:45:00,32.18,32.2,32.17,32.17,14800.0,15.3454,15.3549,15.3406,15.3406,14800.0
2005-08-04 10:50:00,32.17,32.24,32.16,32.23,12000.0,15.3406,15.374,15.3359,15.3692,12000.0
2005-08-04 10:55:00,32.24,32.24,32.21,32.22,7600.0,15.374,15.374,15.3597,15.3645,7600.0
2005-08-04 11:00:00,32.24,32.24,32.2,32.2,3800.0,15.374,15.374,15.3549,15.3549,3800.0
2005-08-04 11:05:00,32.19,32.23,32.19,32.22,5200.0,15.3502,15.3692,15.3502,15.3645,5200.0
2005-08-04 11:10:00,32.23,32.26,32.21,32.22,19800.0,15.3692,15.3835,15.3597,15.3645,19800.0
2005-08-04 11:15:00,32.22,32.23,32.22,32.23,15400.0,15.3645,15.3692,15.3645,15.3692,15400.0
2005-08-04 11:20:00,32.24,32.24,32.22,32.22,2400.0,15.374,15.374,15.3645,15.3645,2400.0
2005-08-04 11:25:00,32.22,32.22,32.21,32.21,3200.0,15.3645,15.3645,15.3597,15.3597,3200.0
2005-08-04 11:30:00,32.2,32.22,32.2,32.22,9200.0,15.3549,15.3645,15.3549,15.3645,9200.0
2005-08-04 11:35:00,32.22,32.22,32.16,32.16,11600.0,15.3645,15.3645,15.3359,15.3359,11600.0
2005-08-04 11:40:00,32.16,32.16,32.04,32.13,26800.0,15.3359,15.3359,15.2786,15.3216,26800.0
2005-08-04 11:45:00,32.12,32.13,32.09,32.09,10000.0,15.3168,15.3216,15.3025,15.3025,10000.0
2005-08-04 11:50:00,32.1,32.12,32.1,32.12,3400.0,15.3072,15.3168,15.3072,15.3168,3400.0
2005-08-04 11:55:00,32.12,32.12,32.02,32.02,11000.0,15.3168,15.3168,15.2691,15.2691,11000.0
2005-08-04 12:00:00,32.03,32.07,32.03,32.06,18200.0,15.2739,15.2929,15.2739,15.2882,18200.0
2005-08-04 12:05:00,32.05,32.05,32.02,32.02,6600.0,15.2834,15.2834,15.2691,15.2691,6600.0
2005-08-04 12:10:00,32.02,32.04,32.02,32.04,5800.0,15.2691,15.2786,15.2691,15.2786,5800.0
2005-08-04 12:15:00,32.03,32.03,32.01,32.02,4800.0,15.2739,15.2739,15.2643,15.2691,4800.0
2005-08-04 12:20:00,32.02,32.02,32.01,32.01,6400.0,15.2691,15.2691,15.2643,15.2643,6400.0
2005-08-04 12:25:00,31.99,31.99,31.98,31.99,2200.0,15.2548,15.2548,15.25,15.2548,2200.0
2005-08-04 12:30:00,31.99,32.01,31.99,31.99,5600.0,15.2548,15.2643,15.2548,15.2548,5600.0
2005-08-04 12:35:00,32.01,32.08,32.01,32.05,14400.0,15.2643,15.2977,15.2643,15.2834,14400.0
2005-08-04 12:40:00,32.05,32.05,32.0,32.02,7600.0,15.2834,15.2834,15.2596,15.2691,7600.0
2005-08-04 12:45:00,32.02,32.03,32.02,32.02,7600.0,15.2691,15.2739,15.2691,15.2691,7600.0
2005-08-04 12:50:00,32.02,32.04,32.02,32.04,8600.0,15.2691,15.2786,15.2691,15.2786,8600.0
2005-08-04 12:55:00,32.05,32.08,32.05,32.08,16600.0,15.2834,15.2977,15.2834,15.2977,16600.0
2005-08-04 13:00:00,32.07,32.09,32.07,32.08,4200.0,15.2929,15.3025,15.2929,15.2977,4200.0
2005-08-04 13:05:00,32.08,32.08,32.05,32.05,3800.0,15.2977,15.2977,15.2834,15.2834,3800.0
2005-08-04 13:10:00,32.05,32.06,32.05,32.06,1000.0,15.2834,15.2882,15.2834,15.2882,1000.0
2005-08-04 13:15:00,32.06,32.06,32.05,32.05,5600.0,15.2882,15.2882,15.2834,15.2834,5600.0
2005-08-04 13:20:00,32.05,32.05,31.99,31.99,11600.0,15.2834,15.2834,15.2548,15.2548,11600.0
2005-08-04 13:25:00,31.99,32.0,31.95,32.0,6800.0,15.2548,15.2596,15.2357,15.2596,6800.0
2005-08-04 13:30:00,31.98,31.98,31.95,31.97,6200.0,15.25,15.25,15.2357,15.2453,6200.0
2005-08-04 13:35:00,31.98,32.0,31.98,31.99,5200.0,15.25,15.2596,15.25,15.2548,5200.0
2005-08-04 13:40:00,31.98,32.04,31.98,32.04,4800.0,15.25,15.2786,15.25,15.2786,4800.0
2005-08-04 13:45:00,32.04,32.04,32.04,32.04,3000.0,15.2786,15.2786,15.2786,15.2786,3000.0
2005-08-04 13:50:00,32.04,32.05,31.99,31.99,8800.0,15.2786,15.2834,15.2548,15.2548,8800.0
2005-08-04 13:55:00,31.98,32.02,31.98,32.02,4600.0,15.25,15.2691,15.25,15.2691,4600.0
2005-08-04 14:00:00,32.04,32.08,32.02,32.08,23200.0,15.2786,15.2977,15.2691,15.2977,23200.0
2005-08-04 14:05:00,32.08,32.09,32.08,32.08,3600.0,15.2977,15.3025,15.2977,15.2977,3600.0
2005-08-04 14:10:00,32.1,32.1,32.09,32.1,7800.0,15.3072,15.3072,15.3025,15.3072,7800.0
2005-08-04 14:15:00,32.1,32.1,31.99,32.1,133800.0,15.3072,15.3072,15.2548,15.3072,133800.0
2005-08-04 14:20:00,32.1,32.11,32.07,32.11,19400.0,15.3072,15.312,15.2929,15.312,19400.0
2005-08-04 14:25:00,32.13,32.15,32.12,32.14,14800.0,15.3216,15.3311,15.3168,15.3263,14800.0
2005-08-04 14:30:00,32.15,32.27,32.15,32.27,80600.0,15.3311,15.3883,15.3311,15.3883,80600.0
2005-08-04 14:35:00,32.27,32.27,32.22,32.24,20400.0,15.3883,15.3883,15.3645,15.374,20400.0
2005-08-04 14:40:00,32.26,32.34,32.21,32.22,37600.0,15.3835,15.4217,15.3597,15.3645,37600.0
2005-08-04 14:45:00,32.22,32.24,32.18,32.2,8800.0,15.3645,15.374,15.3454,15.3549,8800.0
2005-08-04 14:50:00,32.19,32.19,32.1,32.15,11800.0,15.3502,15.3502,15.3072,15.3311,11800.0
2005-08-04 14:55:00,32.15,32.2,32.15,32.17,13400.0,15.3311,15.3549,15.3311,15.3406,13400.0
2005-08-04 15:00:00,32.17,32.2,32.16,32.19,13600.0,15.3406,15.3549,15.3359,15.3502,13600.0
2005-08-04 15:05:00,32.2,32.25,32.19,32.23,11200.0,15.3549,15.3788,15.3502,15.3692,11200.0
2005-08-04 15:10:00,32.23,32.24,32.17,32.17,13600.0,15.3692,15.374,15.3406,15.3406,13600.0
2005-08-04 15:15:00,32.16,32.2,32.16,32.2,12200.0,15.3359,15.3549,15.3359,15.3549,12200.0
2005-08-04 15:20:00,32.21,32.25,32.2,32.2,31200.0,15.3597,15.3788,15.3549,15.3549,31200.0
2005-08-04 15:25:00,32.2,32.2,32.16,32.2,15800.0,15.3549,15.3549,15.3359,15.3549,15800.0
2005-08-04 15:30:00,32.2,32.2,32.18,32.19,12000.0,15.3549,15.3549,15.3454,15.3502,12000.0
2005-08-04 15:35:00,32.19,32.19,32.16,32.16,34400.0,15.3502,15.3502,15.3359,15.3359,34400.0
2005-08-04 15:40:00,32.16,32.17,32.15,32.15,20600.0,15.3359,15.3406,15.3311,15.3311,20600.0
2005-08-04 15:45:00,32.14,32.18,32.14,32.18,47000.0,15.3263,15.3454,15.3263,15.3454,47000.0
2005-08-04 15:50:00,32.17,32.18,32.15,32.15,25000.0,15.3406,15.3454,15.3311,15.3311,25000.0
2005-08-04 15:55:00,32.15,32.15,32.1,32.13,25000.0,15.3311,15.3311,15.3072,15.3216,25000.0
2005-08-05 09:30:00,31.94,31.94,31.8,31.8,58000.0,15.231,15.231,15.1642,15.1642,58000.0
2005-08-05 09:35:00,31.81,31.81,31.51,31.55,40000.0,15.169,15.169,15.0259,15.045,40000.0
2005-08-05 09:40:00,31.57,31.6,31.53,31.54,47600.0,15.0545,15.0688,15.0354,15.0402,47600.0
2005-08-05 09:45:00,31.56,31.67,31.54,31.67,62600.0,15.0497,15.1022,15.0402,15.1022,62600.0
2005-08-05 09:50:00,31.67,31.71,31.61,31.61,28200.0,15.1022,15.1213,15.0736,15.0736,28200.0
2005-08-05 09:55:00,31.61,31.61,31.55,31.59,21600.0,15.0736,15.0736,15.045,15.064,21600.0
2005-08-05 10:00:00,31.58,31.58,31.51,31.52,26800.0,15.0593,15.0593,15.0259,15.0307,26800.0
2005-08-05 10:05:00,31.51,31.55,31.5,31.5,21600.0,15.0259,15.045,15.0211,15.0211,21600.0
2005-08-05 10:10:00,31.49,31.52,31.47,31.48,19800.0,15.0164,15.0307,15.0068,15.0116,19800.0
2005-08-05 10:15:00,31.48,31.48,31.35,31.38,29400.0,15.0116,15.0116,14.9496,14.9639,29400.0
2005-08-05 10:20:00,31.38,31.41,31.28,31.28,18200.0,14.9639,14.9782,14.9162,14.9162,18200.0
2005-08-05 10:25:00,31.28,31.28,31.24,31.25,23400.0,14.9162,14.9162,14.8971,14.9019,23400.0
2005-08-05 10:30:00,31.24,31.29,31.2,31.29,31000.0,14.8971,14.921,14.8781,14.921,31000.0
2005-08-05 10:35:00,31.29,31.29,31.23,31.23,13000.0,14.921,14.921,14.8924,14.8924,13000.0
2005-08-05 10:40:00,31.22,31.23,31.2,31.21,13200.0,14.8876,14.8924,14.8781,14.8828,13200.0
2005-08-05 10:45:00,31.23,31.33,31.23,31.33,17000.0,14.8924,14.9401,14.8924,14.9401,17000.0
2005-08-05 10:50:00,31.31,31.4,31.31,31.39,23600.0,14.9305,14.9734,14.9305,14.9687,23600.0
2005-08-05 10:55:00,31.39,31.39,31.31,31.36,21000.0,14.9687,14.9687,14.9305,14.9544,21000.0
2005-08-05 11:00:00,31.36,31.36,31.29,31.33,18600.0,14.9544,14.9544,14.921,14.9401,18600.0
2005-08-05 11:05:00,31.34,31.35,31.33,31.34,9200.0,14.9448,14.9496,14.9401,14.9448,9200.0
2005-08-05 11:10:00,31.34,31.35,31.31,31.31,9800.0,14.9448,14.9496,14.9305,14.9305,9800.0
2005-08-05 11:15:00,31.33,31.36,31.32,31.33,6800.0,14.9401,14.9544,14.9353,14.9401,6800.0
2005-08-05 11:20:00,31.33,31.35,31.3,31.3,9400.0,14.9401,14.9496,14.9258,14.9258,9400.0
2005-08-05 11:25:00,31.3,31.3,31.21,31.27,21000.0,14.9258,14.9258,14.8828,14.9115,21000.0
2005-08-05 11:30:00,31.27,31.27,31.2,31.2,11600.0,14.9115,14.9115,14.8781,14.8781,11600.0
2005-08-05 11:35:00,31.21,31.21,31.16,31.16,6400.0,14.8828,14.8828,14.859,14.859,6400.0
2005-08-05 11:40:00,31.16,31.16,31.14,31.14,7200.0,14.859,14.859,14.8495,14.8495,7200.0
2005-08-05 11:45:00,31.13,31.14,31.07,31.08,12600.0,14.8447,14.8495,14.8161,14.8208,12600.0
2005-08-05 11:50:00,31.08,31.09,31.05,31.07,8800.0,14.8208,14.8256,14.8065,14.8161,8800.0
2005-08-05 11:55:00,31.07,31.07,31.05,31.07,12800.0,14.8161,14.8161,14.8065,14.8161,12800.0
2005-08-05 12:00:00,31.07,31.07,31.03,31.06,18800.0,14.8161,14.8161,14.797,14.8113,18800.0
2005-08-05 12:05:00,31.06,31.06,31.0,31.0,13000.0,14.8113,14.8113,14.7827,14.7827,13000.0
2005-08-05 12:10:00,31.02,31.02,31.0,31.0,9400.0,14.7922,14.7922,14.7827,14.7827,9400.0
2005-08-05 12:15:00,31.0,31.07,31.0,31.07,23200.0,14.7827,14.8161,14.7827,14.8161,23200.0
2005-08-05 12:20:00,31.06,31.15,31.05,31.1,31000.0,14.8113,14.8542,14.8065,14.8304,31000.0
2005-08-05 12:25:00,31.1,31.18,31.1,31.15,15600.0,14.8304,14.8685,14.8304,14.8542,15600.0
2005-08-05 12:30:00,31.15,31.2,31.15,31.18,11000.0,14.8542,14.8781,14.8542,14.8685,11000.0
2005-08-05 12:35:00,31.2,31.24,31.17,31.19,7600.0,14.8781,14.8971,14.8638,14.8733,7600.0
2005-08-05 12:40:00,31.21,31.23,31.2,31.2,7200.0,14.8828,14.8924,14.8781,14.8781,7200.0
2005-08-05 12:45:00,31.18,31.18,31.14,31.14,12400.0,14.8685,14.8685,14.8495,14.8495,12400.0
2005-08-05 12:50:00,31.15,31.22,31.15,31.22,9400.0,14.8542,14.8876,14.8542,14.8876,9400.0
2005-08-05 12:55:00,31.22,31.25,31.22,31.25,27400.0,14.8876,14.9019,14.8876,14.9019,27400.0
2005-08-05 13:00:00,31.25,31.29,31.24,31.29,22600.0,14.9019,14.921,14.8971,14.921,22600.0
2005-08-05 13:05:00,31.28,31.31,31.24,31.31,27800.0,14.9162,14.9305,14.8971,14.9305,27800.0
2005-08-05 13:10:00,31.32,31.37,31.3,31.37,39000.0,14.9353,14.9591,14.9258,14.9591,39000.0
2005-08-05 13:15:00,31.39,31.42,31.38,31.39,40000.0,14.9687,14.983,14.9639,14.9687,40000.0
2005-08-05 13:20:00,31.38,31.38,31.31,31.31,11600.0,14.9639,14.9639,14.9305,14.9305,11600.0
2005-08-05 13:25:00,31.31,31.31,31.21,31.21,17800.0,14.9305,14.9305,14.8828,14.8828,17800.0
2005-08-05 13:30:00,31.21,31.21,31.13,31.13,19600.0,14.8828,14.8828,14.8447,14.8447,19600.0
2005-08-05 13:35:00,31.12,31.15,31.12,31.15,16200.0,14.8399,14.8542,14.8399,14.8542,16200.0
2005-08-05 13:40:00,31.14,31.14,31.14,31.14,1600.0,14.8495,14.8495,14.8495,14.8495,1600.0
2005-08-05 13:45:00,31.15,31.15,31.1,31.14,7800.0,14.8542,14.8542,14.8304,14.8495,7800.0
2005-08-05 13:50:00,31.17,31.25,31.17,31.25,6400.0,14.8638,14.9019,14.8638,14.9019,6400.0
2005-08-05 13:55:00,31.25,31.3,31.25,31.3,10000.0,14.9019,14.9258,14.9019,14.9258,10000.0
2005-08-05 14:00:00,31.31,31.31,31.26,31.26,8600.0,14.9305,14.9305,14.9067,14.9067,8600.0
2005-08-05 14:05:00,31.28,31.28,31.26,31.26,31400.0,14.9162,14.9162,14.9067,14.9067,31400.0
2005-08-05 14:10:00,31.25,31.25,31.19,31.19,23600.0,14.9019,14.9019,14.8733,14.8733,23600.0
2005-08-05 14:15:00,31.2,31.2,31.16,31.16,1600.0,14.8781,14.8781,14.859,14.859,1600.0
2005-08-05 14:20:00,31.18,31.18,31.05,31.09,19000.0,14.8685,14.8685,14.8065,14.8256,19000.0
2005-08-05 14:25:00,31.09,31.1,31.07,31.1,6200.0,14.8256,14.8304,14.8161,14.8304,6200.0
2005-08-05 14:30:00,31.11,31.18,31.11,31.18,5400.0,14.8352,14.8685,14.8352,14.8685,5400.0
2005-08-05 14:35:00,31.18,31.22,31.17,31.21,19800.0,14.8685,14.8876,14.8638,14.8828,19800.0
2005-08-05 14:40:00,31.22,31.27,31.22,31.22,18200.0,14.8876,14.9115,14.8876,14.8876,18200.0
2005-08-05 14:45:00,31.2,31.2,31.15,31.15,21400.0,14.8781,14.8781,14.8542,14.8542,21400.0
2005-08-05 14:50:00,31.15,31.18,31.12,31.13,82600.0,14.8542,14.8685,14.8399,14.8447,82600.0
2005-08-05 14:55:00,31.13,31.15,31.06,31.1,18800.0,14.8447,14.8542,14.8113,14.8304,18800.0
2005-08-05 15:00:00,31.09,31.09,31.0,31.03,51600.0,14.8256,14.8256,14.7827,14.797,51600.0
2005-08-05 15:05:00,31.03,31.11,31.03,31.11,12800.0,14.797,14.8352,14.797,14.8352,12800.0
2005-08-05 15:10:00,31.13,31.13,31.06,31.07,10200.0,14.8447,14.8447,14.8113,14.8161,10200.0
2005-08-05 15:15:00,31.07,31.1,31.07,31.1,7400.0,14.8161,14.8304,14.8161,14.8304,7400.0
2005-08-05 15:20:00,31.1,31.11,31.09,31.1,6200.0,14.8304,14.8352,14.8256,14.8304,6200.0
2005-08-05 15:25:00,31.1,31.1,31.07,31.1,11000.0,14.8304,14.8304,14.8161,14.8304,11000.0
2005-08-05 15:30:00,31.11,31.18,31.11,31.17,24400.0,14.8352,14.8685,14.8352,14.8638,24400.0
2005-08-05 15:35:00,31.15,31.21,31.15,31.2,10000.0,14.8542,14.8828,14.8542,14.8781,10000.0
2005-08-05 15:40:00,31.19,31.19,31.17,31.18,13400.0,14.8733,14.8733,14.8638,14.8685,13400.0
2005-08-05 15:45:00,31.18,31.19,31.16,31.17,22800.0,14.8685,14.8733,14.859,14.8638,22800.0
2005-08-05 15:50:00,31.17,31.17,31.14,31.14,26000.0,14.8638,14.8638,14.8495,14.8495,26000.0
2005-08-05 15:55:00,31.14,31.15,31.11,31.11,46400.0,14.8495,14.8542,14.8352,14.8352,46400.0
2005-08-08 09:30:00,31.22,31.25,31.22,31.25,24600.0,14.8876,14.9019,14.8876,14.9019,24600.0
2005-08-08 09:35:00,31.25,31.33,31.25,31.31,17600.0,14.9019,14.9401,14.9019,14.9305,17600.0
2005-08-08 09:40:00,31.31,31.31,31.29,31.31,22600.0,14.9305,14.9305,14.921,14.9305,22600.0
2005-08-08 09:45:00,31.36,31.4,31.32,31.35,70600.0,14.9544,14.9734,14.9353,14.9496,70600.0
2005-08-08 09:50:00,31.35,31.39,31.29,31.29,41000.0,14.9496,14.9687,14.921,14.921,41000.0
2005-08-08 09:55:00,31.29,31.3,31.27,31.29,40400.0,14.921,14.9258,14.9115,14.921,40400.0
2005-08-08 10:00:00,31.29,31.35,31.29,31.32,26000.0,14.921,14.9496,14.921,14.9353,26000.0
2005-08-08 10:05:00,31.32,31.33,31.28,31.28,48200.0,14.9353,14.9401,14.9162,14.9162,48200.0
2005-08-08 10:10:00,31.28,31.31,31.27,31.28,41800.0,14.9162,14.9305,14.9115,14.9162,41800.0
2005-08-08 10:15:00,31.26,31.26,31.24,31.25,19200.0,14.9067,14.9067,14.8971,14.9019,19200.0
2005-08-08 10:20:00,31.24,31.24,31.21,31.22,12600.0,14.8971,14.8971,14.8828,14.8876,12600.0
2005-08-08 10:25:00,31.22,31.23,31.14,31.15,15400.0,14.8876,14.8924,14.8495,14.8542,15400.0
2005-08-08 10:30:00,31.15,31.15,31.09,31.09,31000.0,14.8542,14.8542,14.8256,14.8256,31000.0
2005-08-08 10:35:00,31.09,31.1,31.06,31.06,27200.0,14.8256,14.8304,14.8113,14.8113,27200.0
2005-08-08 10:40:00,31.06,31.06,31.05,31.06,14400.0,14.8113,14.8113,14.8065,14.8113,14400.0
2005-08-08 10:45:00,31.06,31.06,31.0,31.0,15600.0,14.8113,14.8113,14.7827,14.7827,15600.0
2005-08-08 10:50:00,30.99,30.99,30.93,30.99,15600.0,14.7779,14.7779,14.7493,14.7779,15600.0
2005-08-08 10:55:00,31.0,31.02,31.0,31.02,17200.0,14.7827,14.7922,14.7827,14.7922,17200.0
2005-08-08 11:00:00,31.02,31.02,30.95,30.95,15400.0,14.7922,14.7922,14.7589,14.7589,15400.0
2005-08-08 11:05:00,30.94,30.94,30.9,30.91,15800.0,14.7541,14.7541,14.735,14.7398,15800.0
2005-08-08 11:10:00,30.91,30.95,30.9,30.95,25400.0,14.7398,14.7589,14.735,14.7589,25400.0
2005-08-08 11:15:00,30.95,30.95,30.93,30.94,15800.0,14.7589,14.7589,14.7493,14.7541,15800.0
2005-08-08 11:20:00,30.94,30.96,30.93,30.96,9200.0,14.7541,14.7636,14.7493,14.7636,9200.0
2005-08-08 11:25:00,30.96,30.99,30.96,30.99,6800.0,14.7636,14.7779,14.7636,14.7779,6800.0
2005-08-08 11:30:00,30.99,31.11,30.99,31.08,36000.0,14.7779,14.8352,14.7779,14.8208,36000.0
2005-08-08 11:35:00,31.09,31.11,31.09,31.11,7400.0,14.8256,14.8352,14.8256,14.8352,7400.0
2005-08-08 11:40:00,31.11,31.11,31.03,31.03,13200.0,14.8352,14.8352,14.797,14.797,13200.0
2005-08-08 11:45:00,31.04,31.05,31.03,31.05,1400.0,14.8018,14.8065,14.797,14.8065,1400.0
2005-08-08 11:50:00,31.05,31.06,31.05,31.05,3400.0,14.8065,14.8113,14.8065,14.8065,3400.0
2005-08-08 11:55:00,31.05,31.05,31.03,31.05,13600.0,14.8065,14.8065,14.797,14.8065,13600.0
2005-08-08 12:00:00,31.04,31.06,31.04,31.06,12600.0,14.8018,14.8113,14.8018,14.8113,12600.0
2005-08-08 12:05:00,31.06,31.06,31.03,31.04,12800.0,14.8113,14.8113,14.797,14.8018,12800.0
2005-08-08 12:10:00,31.04,31.07,31.04,31.07,10800.0,14.8018,14.8161,14.8018,14.8161,10800.0
2005-08-08 12:15:00,31.07,31.07,31.0,31.02,17400.0,14.8161,14.8161,14.7827,14.7922,17400.0
2005-08-08 12:20:00,31.02,31.03,31.0,31.0,108200.0,14.7922,14.797,14.7827,14.7827,108200.0
2005-08-08 12:25:00,31.0,31.01,30.99,31.0,5000.0,14.7827,14.7875,14.7779,14.7827,5000.0
2005-08-08 12:30:00,31.0,31.02,30.99,31.0,15600.0,14.7827,14.7922,14.7779,14.7827,15600.0
2005-08-08 12:35:00,31.0,31.0,30.95,31.0,18400.0,14.7827,14.7827,14.7589,14.7827,18400.0
2005-08-08 12:40:00,31.0,31.0,30.97,30.98,5200.0,14.7827,14.7827,14.7684,14.7732,5200.0
2005-08-08 12:45:00,30.98,31.0,30.97,30.99,17200.0,14.7732,14.7827,14.7684,14.7779,17200.0
2005-08-08 12:50:00,30.99,30.99,30.92,30.93,12800.0,14.7779,14.7779,14.7446,14.7493,12800.0
2005-08-08 12:55:00,30.93,30.93,30.86,30.92,13800.0,14.7493,14.7493,14.7159,14.7446,13800.0
2005-08-08 13:00:00,30.91,30.91,30.89,30.91,4200.0,14.7398,14.7398,14.7302,14.7398,4200.0
2005-08-08 13:05:00,30.91,30.91,30.88,30.88,7200.0,14.7398,14.7398,14.7255,14.7255,7200.0
2005-08-08 13:10:00,30.88,30.9,30.88,30.89,8400.0,14.7255,14.735,14.7255,14.7302,8400.0
2005-08-08 13:15:00,30.88,30.92,30.88,30.92,7200.0,14.7255,14.7446,14.7255,14.7446,7200.0
2005-08-08 13:20:00,30.92,30.92,30.88,30.89,6000.0,14.7446,14.7446,14.7255,14.7302,6000.0
2005-08-08 13:25:00,30.89,30.89,30.88,30.88,2800.0,14.7302,14.7302,14.7255,14.7255,2800.0
2005-08-08 13:30:00,30.88,30.9,30.84,30.84,15000.0,14.7255,14.735,14.7064,14.7064,15000.0
2005-08-08 13:35:00,30.83,30.85,30.83,30.83,3000.0,14.7016,14.7112,14.7016,14.7016,3000.0
2005-08-08 13:40:00,30.84,30.85,30.81,30.81,9800.0,14.7064,14.7112,14.6921,14.6921,9800.0
2005-08-08 13:45:00,30.81,30.82,30.79,30.8,12600.0,14.6921,14.6969,14.6826,14.6873,12600.0
2005-08-08 13:50:00,30.79,30.79,30.73,30.73,10200.0,14.6826,14.6826,14.6539,14.6539,10200.0
2005-08-08 13:55:00,30.74,30.75,30.71,30.72,11800.0,14.6587,14.6635,14.6444,14.6492,11800.0
2005-08-08 14:00:00,30.72,30.72,30.66,30.67,20600.0,14.6492,14.6492,14.6206,14.6253,20600.0
2005-08-08 14:05:00,30.66,30.66,30.63,30.63,23200.0,14.6206,14.6206,14.6063,14.6063,23200.0
2005-08-08 14:10:00,30.63,30.63,30.53,30.53,28600.0,14.6063,14.6063,14.5586,14.5586,28600.0
2005-08-08 14:15:00,30.53,30.53,30.42,30.46,74200.0,14.5586,14.5586,14.5061,14.5252,74200.0
2005-08-08 14:20:00,30.47,30.5,30.44,30.49,28000.0,14.53,14.5443,14.5157,14.5395,28000.0
2005-08-08 14:25:00,30.49,30.49,30.4,30.42,24600.0,14.5395,14.5395,14.4966,14.5061,24600.0
2005-08-08 14:30:00,30.43,30.47,30.43,30.46,23200.0,14.5109,14.53,14.5109,14.5252,23200.0
2005-08-08 14:35:00,30.46,30.47,30.44,30.45,8800.0,14.5252,14.53,14.5157,14.5204,8800.0
2005-08-08 14:40:00,30.44,30.47,30.44,30.47,9000.0,14.5157,14.53,14.5157,14.53,9000.0
2005-08-08 14:45:00,30.46,30.47,30.45,30.46,14400.0,14.5252,14.53,14.5204,14.5252,14400.0
2005-08-08 14:50:00,30.45,30.45,30.38,30.42,25800.0,14.5204,14.5204,14.487,14.5061,25800.0
2005-08-08 14:55:00,30.42,30.47,30.42,30.45,13000.0,14.5061,14.53,14.5061,14.5204,13000.0
2005-08-08 15:00:00,30.45,30.49,30.43,30.49,14400.0,14.5204,14.5395,14.5109,14.5395,14400.0
2005-08-08 15:05:00,30.47,30.49,30.46,30.48,5600.0,14.53,14.5395,14.5252,14.5347,5600.0
2005-08-08 15:10:00,30.48,30.52,30.46,30.52,8800.0,14.5347,14.5538,14.5252,14.5538,8800.0
2005-08-08 15:15:00,30.52,30.54,30.52,30.53,13600.0,14.5538,14.5633,14.5538,14.5586,13600.0
2005-08-08 15:20:00,30.53,30.58,30.53,30.57,10400.0,14.5586,14.5824,14.5586,14.5777,10400.0
2005-08-08 15:25:00,30.57,30.59,30.57,30.59,19000.0,14.5777,14.5872,14.5777,14.5872,19000.0
2005-08-08 15:30:00,30.6,30.65,30.59,30.64,19600.0,14.592,14.6158,14.5872,14.611,19600.0
2005-08-08 15:35:00,30.64,30.64,30.58,30.61,27400.0,14.611,14.611,14.5824,14.5967,27400.0
2005-08-08 15:40:00,30.61,30.62,30.55,30.55,43600.0,14.5967,14.6015,14.5681,14.5681,43600.0
2005-08-08 15:45:00,30.54,30.54,30.46,30.46,22600.0,14.5633,14.5633,14.5252,14.5252,22600.0
2005-08-08 15:50:00,30.46,30.47,30.43,30.44,42800.0,14.5252,14.53,14.5109,14.5157,42800.0
2005-08-08 15:55:00,30.44,30.44,30.25,30.25,94800.0,14.5157,14.5157,14.4251,14.4251,94800.0
2005-08-09 09:35:00,30.61,30.65,30.59,30.64,67600.0,14.5967,14.6158,14.5872,14.611,67600.0
2005-08-09 09:40:00,30.62,30.71,30.62,30.71,45400.0,14.6015,14.6444,14.6015,14.6444,45400.0
2005-08-09 09:45:00,30.74,30.74,30.63,30.63,62800.0,14.6587,14.6587,14.6063,14.6063,62800.0
2005-08-09 09:50:00,30.63,30.63,30.54,30.56,38000.0,14.6063,14.6063,14.5633,14.5729,38000.0
2005-08-09 09:55:00,30.57,30.57,30.47,30.47,48200.0,14.5777,14.5777,14.53,14.53,48200.0
2005-08-09 10:00:00,30.47,30.5,30.44,30.49,37800.0,14.53,14.5443,14.5157,14.5395,37800.0
2005-08-09 10:05:00,30.49,30.52,30.47,30.5,92800.0,14.5395,14.5538,14.53,14.5443,92800.0
2005-08-09 10:10:00,30.5,30.6,30.5,30.58,103400.0,14.5443,14.592,14.5443,14.5824,103400.0
2005-08-09 10:15:00,30.61,30.65,30.6,30.65,44400.0,14.5967,14.6158,14.592,14.6158,44400.0
2005-08-09 10:20:00,30.65,30.66,30.6,30.61,59800.0,14.6158,14.6206,14.592,14.5967,59800.0
2005-08-09 10:25:00,30.61,30.65,30.61,30.64,22600.0,14.5967,14.6158,14.5967,14.611,22600.0
2005-08-09 10:30:00,30.64,30.7,30.64,30.7,26400.0,14.611,14.6396,14.611,14.6396,26400.0
2005-08-09 10:35:00,30.71,30.75,30.68,30.7,33400.0,14.6444,14.6635,14.6301,14.6396,33400.0
2005-08-09 10:40:00,30.7,30.77,30.7,30.76,23200.0,14.6396,14.673,14.6396,14.6683,23200.0
2005-08-09 10:45:00,30.76,30.84,30.75,30.84,24600.0,14.6683,14.7064,14.6635,14.7064,24600.0
2005-08-09 10:50:00,30.84,30.85,30.82,30.84,33400.0,14.7064,14.7112,14.6969,14.7064,33400.0
2005-08-09 10:55:00,30.84,30.85,30.83,30.85,15200.0,14.7064,14.7112,14.7016,14.7112,15200.0
2005-08-09 11:00:00,30.85,30.9,30.81,30.81,34400.0,14.7112,14.735,14.6921,14.6921,34400.0
2005-08-09 11:05:00,30.8,30.8,30.68,30.68,19200.0,14.6873,14.6873,14.6301,14.6301,19200.0
2005-08-09 11:10:00,30.68,30.72,30.68,30.71,11600.0,14.6301,14.6492,14.6301,14.6444,11600.0
2005-08-09 11:15:00,30.71,30.73,30.7,30.72,6800.0,14.6444,14.6539,14.6396,14.6492,6800.0
2005-08-09 11:20:00,30.73,30.76,30.73,30.74,10400.0,14.6539,14.6683,14.6539,14.6587,10400.0
2005-08-09 11:25:00,30.74,30.8,30.74,30.8,5600.0,14.6587,14.6873,14.6587,14.6873,5600.0
2005-08-09 11:30:00,30.8,30.8,30.77,30.79,6200.0,14.6873,14.6873,14.673,14.6826,6200.0
2005-08-09 11:35:00,30.77,30.78,30.75,30.78,13400.0,14.673,14.6778,14.6635,14.6778,13400.0
2005-08-09 11:40:00,30.77,30.79,30.75,30.77,7600.0,14.673,14.6826,14.6635,14.673,7600.0
2005-08-09 11:45:00,30.78,30.81,30.78,30.81,15400.0,14.6778,14.6921,14.6778,14.6921,15400.0
2005-08-09 11:50:00,30.81,30.85,30.81,30.85,3800.0,14.6921,14.7112,14.6921,14.7112,3800.0
2005-08-09 11:55:00,30.83,30.92,30.83,30.88,19200.0,14.7016,14.7446,14.7016,14.7255,19200.0
2005-08-09 12:00:00,30.9,30.9,30.88,30.88,9400.0,14.735,14.735,14.7255,14.7255,9400.0
2005-08-09 12:05:00,30.89,30.89,30.84,30.84,13600.0,14.7302,14.7302,14.7064,14.7064,13600.0
2005-08-09 12:10:00,30.84,30.84,30.79,30.79,5200.0,14.7064,14.7064,14.6826,14.6826,5200.0
2005-08-09 12:15:00,30.78,30.79,30.77,30.78,5400.0,14.6778,14.6826,14.673,14.6778,5400.0
2005-08-09 12:20:00,30.78,30.78,30.75,30.77,11800.0,14.6778,14.6778,14.6635,14.673,11800.0
2005-08-09 12:25:00,30.77,30.79,30.75,30.75,7000.0,14.673,14.6826,14.6635,14.6635,7000.0
2005-08-09 12:30:00,30.75,30.76,30.75,30.76,4600.0,14.6635,14.6683,14.6635,14.6683,4600.0
2005-08-09 12:35:00,30.76,30.76,30.73,30.74,5400.0,14.6683,14.6683,14.6539,14.6587,5400.0
2005-08-09 12:40:00,30.75,30.8,30.75,30.8,5000.0,14.6635,14.6873,14.6635,14.6873,5000.0
2005-08-09 12:45:00,30.82,30.82,30.81,30.81,2600.0,14.6969,14.6969,14.6921,14.6921,2600.0
2005-08-09 12:50:00,30.8,30.82,30.8,30.82,4200.0,14.6873,14.6969,14.6873,14.6969,4200.0
2005-08-09 12:55:00,30.81,30.81,30.78,30.78,2800.0,14.6921,14.6921,14.6778,14.6778,2800.0
2005-08-09 13:00:00,30.78,30.78,30.76,30.77,4600.0,14.6778,14.6778,14.6683,14.673,4600.0
2005-08-09 13:05:00,30.77,30.8,30.77,30.79,8200.0,14.673,14.6873,14.673,14.6826,8200.0
2005-08-09 13:10:00,30.79,30.79,30.72,30.72,9200.0,14.6826,14.6826,14.6492,14.6492,9200.0
2005-08-09 13:15:00,30.72,30.73,30.71,30.72,5000.0,14.6492,14.6539,14.6444,14.6492,5000.0
2005-08-09 13:20:00,30.72,30.72,30.69,30.69,8400.0,14.6492,14.6492,14.6349,14.6349,8400.0
2005-08-09 13:25:00,30.7,30.7,30.68,30.68,3200.0,14.6396,14.6396,14.6301,14.6301,3200.0
2005-08-09 13:30:00,30.68,30.72,30.68,30.68,9400.0,14.6301,14.6492,14.6301,14.6301,9400.0
2005-08-09 13:35:00,30.7,30.7,30.68,30.68,3200.0,14.6396,14.6396,14.6301,14.6301,3200.0
2005-08-09 13:40:00,30.68,30.71,30.68,30.7,2600.0,14.6301,14.6444,14.6301,14.6396,2600.0
2005-08-09 13:45:00,30.7,30.7,30.68,30.69,8800.0,14.6396,14.6396,14.6301,14.6349,8800.0
2005-08-09 13:50:00,30.68,30.68,30.65,30.66,5000.0,14.6301,14.6301,14.6158,14.6206,5000.0
2005-08-09 13:55:00,30.65,30.66,30.65,30.65,6000.0,14.6158,14.6206,14.6158,14.6158,6000.0
2005-08-09 14:00:00,30.64,30.64,30.58,30.6,16200.0,14.611,14.611,14.5824,14.592,16200.0
2005-08-09 14:05:00,30.6,30.6,30.6,30.6,5000.0,14.592,14.592,14.592,14.592,5000.0
2005-08-09 14:10:00,30.6,30.6,30.59,30.59,9000.0,14.592,14.592,14.5872,14.5872,9000.0
2005-08-09 14:15:00,30.6,30.63,30.59,30.63,17200.0,14.592,14.6063,14.5872,14.6063,17200.0
2005-08-09 14:20:00,30.63,30.69,30.63,30.67,19000.0,14.6063,14.6349,14.6063,14.6253,19000.0
2005-08-09 14:25:00,30.68,30.78,30.68,30.71,10800.0,14.6301,14.6778,14.6301,14.6444,10800.0
2005-08-09 14:30:00,30.75,30.8,30.74,30.79,16200.0,14.6635,14.6873,14.6587,14.6826,16200.0
2005-08-09 14:35:00,30.79,30.79,30.78,30.78,10600.0,14.6826,14.6826,14.6778,14.6778,10600.0
2005-08-09 14:40:00,30.78,30.79,30.75,30.75,12600.0,14.6778,14.6826,14.6635,14.6635,12600.0
2005-08-09 14:45:00,30.74,30.78,30.74,30.78,9000.0,14.6587,14.6778,14.6587,14.6778,9000.0
2005-08-09 14:50:00,30.76,30.78,30.75,30.78,12000.0,14.6683,14.6778,14.6635,14.6778,12000.0
2005-08-09 14:55:00,30.77,30.81,30.77,30.81,26400.0,14.673,14.6921,14.673,14.6921,26400.0
2005-08-09 15:00:00,30.8,30.81,30.76,30.77,13600.0,14.6873,14.6921,14.6683,14.673,13600.0
2005-08-09 15:05:00,30.76,30.78,30.75,30.76,6400.0,14.6683,14.6778,14.6635,14.6683,6400.0
2005-08-09 15:10:00,30.75,30.75,30.72,30.72,10600.0,14.6635,14.6635,14.6492,14.6492,10600.0
2005-08-09 15:15:00,30.72,30.72,30.66,30.66,12600.0,14.6492,14.6492,14.6206,14.6206,12600.0
2005-08-09 15:20:00,30.64,30.67,30.61,30.63,22600.0,14.611,14.6253,14.5967,14.6063,22600.0
2005-08-09 15:25:00,30.62,30.63,30.59,30.61,19200.0,14.6015,14.6063,14.5872,14.5967,19200.0
2005-08-09 15:30:00,30.61,30.62,30.58,30.62,6600.0,14.5967,14.6015,14.5824,14.6015,6600.0
2005-08-09 15:35:00,30.62,30.64,30.62,30.64,14800.0,14.6015,14.611,14.6015,14.611,14800.0
2005-08-09 15:40:00,30.65,30.67,30.64,30.67,13600.0,14.6158,14.6253,14.611,14.6253,13600.0
2005-08-09 15:45:00,30.67,30.7,30.66,30.68,16800.0,14.6253,14.6396,14.6206,14.6301,16800.0
2005-08-09 15:50:00,30.69,30.74,30.69,30.72,20400.0,14.6349,14.6587,14.6349,14.6492,20400.0
2005-08-09 15:55:00,30.71,30.75,30.7,30.72,44800.0,14.6444,14.6635,14.6396,14.6492,44800.0
2005-08-10 09:30:00,30.94,30.97,30.93,30.97,26600.0,14.7541,14.7684,14.7493,14.7684,26600.0
2005-08-10 09:35:00,31.0,31.16,30.97,31.14,19600.0,14.7827,14.859,14.7684,14.8495,19600.0
2005-08-10 09:40:00,31.14,31.24,31.14,31.23,24800.0,14.8495,14.8971,14.8495,14.8924,24800.0
2005-08-10 09:45:00,31.22,31.26,31.18,31.2,80000.0,14.8876,14.9067,14.8685,14.8781,80000.0
2005-08-10 09:50:00,31.21,31.25,31.08,31.08,52600.0,14.8828,14.9019,14.8208,14.8208,52600.0
2005-08-10 09:55:00,31.06,31.25,31.06,31.25,54200.0,14.8113,14.9019,14.8113,14.9019,54200.0
2005-08-10 10:00:00,31.25,31.29,31.21,31.29,105600.0,14.9019,14.921,14.8828,14.921,105600.0
2005-08-10 10:05:00,31.29,31.34,31.28,31.33,53200.0,14.921,14.9448,14.9162,14.9401,53200.0
2005-08-10 10:10:00,31.33,31.42,31.32,31.41,36200.0,14.9401,14.983,14.9353,14.9782,36200.0
2005-08-10 10:15:00,31.44,31.48,31.33,31.35,29800.0,14.9925,15.0116,14.9401,14.9496,29800.0
2005-08-10 10:20:00,31.33,31.37,31.33,31.35,35000.0,14.9401,14.9591,14.9401,14.9496,35000.0
2005-08-10 10:25:00,31.35,31.38,31.3,31.34,31600.0,14.9496,14.9639,14.9258,14.9448,31600.0
2005-08-10 10:30:00,31.33,31.46,31.33,31.41,30800.0,14.9401,15.0021,14.9401,14.9782,30800.0
2005-08-10 10:35:00,31.41,31.42,31.33,31.38,36600.0,14.9782,14.983,14.9401,14.9639,36600.0
2005-08-10 10:40:00,31.36,31.41,31.36,31.39,30800.0,14.9544,14.9782,14.9544,14.9687,30800.0
2005-08-10 10:45:00,31.38,31.43,31.37,31.42,31000.0,14.9639,14.9878,14.9591,14.983,31000.0
2005-08-10 10:50:00,31.42,31.49,31.4,31.4,26200.0,14.983,15.0164,14.9734,14.9734,26200.0
2005-08-10 10:55:00,31.36,31.4,31.36,31.36,40600.0,14.9544,14.9734,14.9544,14.9544,40600.0
2005-08-10 11:00:00,31.39,31.4,31.39,31.39,59600.0,14.9687,14.9734,14.9687,14.9687,59600.0
2005-08-10 11:05:00,31.36,31.39,31.29,31.29,72400.0,14.9544,14.9687,14.921,14.921,72400.0
2005-08-10 11:10:00,31.31,31.31,31.26,31.26,66200.0,14.9305,14.9305,14.9067,14.9067,66200.0
2005-08-10 11:15:00,31.26,31.26,31.24,31.25,11800.0,14.9067,14.9067,14.8971,14.9019,11800.0
2005-08-10 11:20:00,31.25,31.25,31.2,31.2,13200.0,14.9019,14.9019,14.8781,14.8781,13200.0
2005-08-10 11:25:00,31.19,31.22,31.18,31.22,18200.0,14.8733,14.8876,14.8685,14.8876,18200.0
2005-08-10 11:30:00,31.22,31.3,31.22,31.29,20000.0,14.8876,14.9258,14.8876,14.921,20000.0
2005-08-10 11:35:00,31.29,31.29,31.23,31.25,24400.0,14.921,14.921,14.8924,14.9019,24400.0
2005-08-10 11:40:00,31.23,31.28,31.23,31.25,12000.0,14.8924,14.9162,14.8924,14.9019,12000.0
2005-08-10 11:45:00,31.25,31.25,31.22,31.25,18600.0,14.9019,14.9019,14.8876,14.9019,18600.0
2005-08-10 11:50:00,31.25,31.32,31.25,31.32,23800.0,14.9019,14.9353,14.9019,14.9353,23800.0
2005-08-10 11:55:00,31.32,31.35,31.3,31.33,19800.0,14.9353,14.9496,14.9258,14.9401,19800.0
2005-08-10 12:00:00,31.35,31.36,31.33,31.35,13200.0,14.9496,14.9544,14.9401,14.9496,13200.0
2005-08-10 12:05:00,31.34,31.34,31.3,31.3,115000.0,14.9448,14.9448,14.9258,14.9258,115000.0
2005-08-10 12:10:00,31.3,31.3,31.28,31.29,12800.0,14.9258,14.9258,14.9162,14.921,12800.0
2005-08-10 12:15:00,31.29,31.29,31.26,31.26,11600.0,14.921,14.921,14.9067,14.9067,11600.0
2005-08-10 12:20:00,31.25,31.25,31.24,31.25,14800.0,14.9019,14.9019,14.8971,14.9019,14800.0
2005-08-10 12:25:00,31.25,31.25,31.23,31.23,15800.0,14.9019,14.9019,14.8924,14.8924,15800.0
2005-08-10 12:30:00,31.21,31.21,31.15,31.15,21400.0,14.8828,14.8828,14.8542,14.8542,21400.0
2005-08-10 12:35:00,31.14,31.14,31.0,31.11,41800.0,14.8495,14.8495,14.7827,14.8352,41800.0
2005-08-10 12:40:00,31.1,31.1,31.04,31.07,21800.0,14.8304,14.8304,14.8018,14.8161,21800.0
2005-08-10 12:45:00,31.07,31.07,31.0,31.06,20400.0,14.8161,14.8161,14.7827,14.8113,20400.0
2005-08-10 12:50:00,31.08,31.11,31.07,31.11,7800.0,14.8208,14.8352,14.8161,14.8352,7800.0
2005-08-10 12:55:00,31.11,31.11,31.08,31.08,12600.0,14.8352,14.8352,14.8208,14.8208,12600.0
2005-08-10 13:00:00,31.07,31.07,30.97,31.02,41000.0,14.8161,14.8161,14.7684,14.7922,41000.0
2005-08-10 13:05:00,31.01,31.05,30.99,31.0,40200.0,14.7875,14.8065,14.7779,14.7827,40200.0
2005-08-10 13:10:00,31.0,31.0,30.96,30.99,35400.0,14.7827,14.7827,14.7636,14.7779,35400.0
2005-08-10 13:15:00,31.0,31.05,30.99,31.0,34200.0,14.7827,14.8065,14.7779,14.7827,34200.0
2005-08-10 13:20:00,31.0,31.02,30.93,31.0,38600.0,14.7827,14.7922,14.7493,14.7827,38600.0
2005-08-10 13:25:00,30.98,30.99,30.93,30.97,28200.0,14.7732,14.7779,14.7493,14.7684,28200.0
2005-08-10 13:30:00,30.99,30.99,30.97,30.97,27400.0,14.7779,14.7779,14.7684,14.7684,27400.0
2005-08-10 13:35:00,30.98,31.01,30.95,30.97,24200.0,14.7732,14.7875,14.7589,14.7684,24200.0
2005-08-10 13:40:00,30.97,30.97,30.93,30.93,13000.0,14.7684,14.7684,14.7493,14.7493,13000.0
2005-08-10 13:45:00,30.93,30.93,30.89,30.92,18600.0,14.7493,14.7493,14.7302,14.7446,18600.0
2005-08-10 13:50:00,30.93,30.95,30.87,30.9,113000.0,14.7493,14.7589,14.7207,14.735,113000.0
2005-08-10 13:55:00,30.9,30.9,30.78,30.84,20000.0,14.735,14.735,14.6778,14.7064,20000.0
2005-08-10 14:00:00,30.83,30.83,30.78,30.78,20800.0,14.7016,14.7016,14.6778,14.6778,20800.0
2005-08-10 14:05:00,30.78,30.78,30.7,30.71,28400.0,14.6778,14.6778,14.6396,14.6444,28400.0
2005-08-10 14:10:00,30.71,30.78,30.66,30.68,65400.0,14.6444,14.6778,14.6206,14.6301,65400.0
2005-08-10 14:15:00,30.68,30.68,30.61,30.61,23000.0,14.6301,14.6301,14.5967,14.5967,23000.0
2005-08-10 14:20:00,30.61,30.64,30.56,30.58,34800.0,14.5967,14.611,14.5729,14.5824,34800.0
2005-08-10 14:25:00,30.56,30.56,30.47,30.56,42800.0,14.5729,14.5729,14.53,14.5729,42800.0
2005-08-10 14:30:00,30.56,30.56,30.49,30.5,71800.0,14.5729,14.5729,14.5395,14.5443,71800.0
2005-08-10 14:35:00,30.5,30.5,30.48,30.5,81800.0,14.5443,14.5443,14.5347,14.5443,81800.0
2005-08-10 14:40:00,30.5,30.53,30.41,30.5,38400.0,14.5443,14.5586,14.5014,14.5443,38400.0
2005-08-10 14:45:00,30.5,30.52,30.5,30.52,46800.0,14.5443,14.5538,14.5443,14.5538,46800.0
2005-08-10 14:50:00,30.54,30.59,30.54,30.54,44800.0,14.5633,14.5872,14.5633,14.5633,44800.0
2005-08-10 14:55:00,30.54,30.55,30.51,30.51,156000.0,14.5633,14.5681,14.549,14.549,156000.0
2005-08-10 15:00:00,30.5,30.5,30.43,30.44,65000.0,14.5443,14.5443,14.5109,14.5157,65000.0
2005-08-10 15:05:00,30.43,30.45,30.42,30.45,43000.0,14.5109,14.5204,14.5061,14.5204,43000.0
2005-08-10 15:10:00,30.45,30.45,30.39,30.4,14400.0,14.5204,14.5204,14.4918,14.4966,14400.0
2005-08-10 15:15:00,30.39,30.43,30.36,30.42,41400.0,14.4918,14.5109,14.4775,14.5061,41400.0
2005-08-10 15:20:00,30.42,30.43,30.41,30.42,21200.0,14.5061,14.5109,14.5014,14.5061,21200.0
2005-08-10 15:25:00,30.42,30.43,30.38,30.41,61200.0,14.5061,14.5109,14.487,14.5014,61200.0
2005-08-10 15:30:00,30.41,30.42,30.38,30.4,135400.0,14.5014,14.5061,14.487,14.4966,135400.0
2005-08-10 15:35:00,30.4,30.4,30.38,30.39,46000.0,14.4966,14.4966,14.487,14.4918,46000.0
2005-08-10 15:40:00,30.39,30.44,30.39,30.43,11800.0,14.4918,14.5157,14.4918,14.5109,11800.0
2005-08-10 15:45:00,30.43,30.45,30.43,30.43,40000.0,14.5109,14.5204,14.5109,14.5109,40000.0
2005-08-10 15:50:00,30.43,30.44,30.41,30.42,134000.0,14.5109,14.5157,14.5014,14.5061,134000.0
2005-08-10 15:55:00,30.43,30.44,30.42,30.44,42200.0,14.5109,14.5157,14.5061,14.5157,42200.0
2005-08-11 09:30:00,30.35,30.38,30.3,30.38,35600.0,14.4727,14.487,14.4489,14.487,35600.0
2005-08-11 09:35:00,30.4,30.51,30.4,30.51,13200.0,14.4966,14.549,14.4966,14.549,13200.0
2005-08-11 09:40:00,30.5,30.65,30.5,30.58,18200.0,14.5443,14.6158,14.5443,14.5824,18200.0
2005-08-11 09:45:00,30.55,30.58,30.54,30.57,22000.0,14.5681,14.5824,14.5633,14.5777,22000.0
2005-08-11 09:50:00,30.57,30.63,30.53,30.61,19000.0,14.5777,14.6063,14.5586,14.5967,19000.0
2005-08-11 09:55:00,30.6,30.61,30.57,30.59,18800.0,14.592,14.5967,14.5777,14.5872,18800.0
2005-08-11 10:00:00,30.6,30.67,30.57,30.67,19800.0,14.592,14.6253,14.5777,14.6253,19800.0
2005-08-11 10:05:00,30.67,30.78,30.66,30.75,43800.0,14.6253,14.6778,14.6206,14.6635,43800.0
2005-08-11 10:10:00,30.75,30.85,30.74,30.83,36200.0,14.6635,14.7112,14.6587,14.7016,36200.0
2005-08-11 10:15:00,30.83,30.92,30.83,30.89,53000.0,14.7016,14.7446,14.7016,14.7302,53000.0
2005-08-11 10:20:00,30.85,30.91,30.78,30.89,60000.0,14.7112,14.7398,14.6778,14.7302,60000.0
2005-08-11 10:25:00,30.86,30.88,30.83,30.83,28200.0,14.7159,14.7255,14.7016,14.7016,28200.0
2005-08-11 10:30:00,30.83,30.85,30.79,30.83,24200.0,14.7016,14.7112,14.6826,14.7016,24200.0
2005-08-11 10:35:00,30.83,30.93,30.83,30.93,37600.0,14.7016,14.7493,14.7016,14.7493,37600.0
2005-08-11 10:40:00,30.93,30.99,30.93,30.93,45000.0,14.7493,14.7779,14.7493,14.7493,45000.0
2005-08-11 10:45:00,30.9,30.9,30.85,30.86,23400.0,14.735,14.735,14.7112,14.7159,23400.0
2005-08-11 10:50:00,30.86,30.92,30.86,30.91,38200.0,14.7159,14.7446,14.7159,14.7398,38200.0
2005-08-11 10:55:00,30.92,30.96,30.89,30.89,42200.0,14.7446,14.7636,14.7302,14.7302,42200.0
2005-08-11 11:00:00,30.9,30.95,30.9,30.94,45800.0,14.735,14.7589,14.735,14.7541,45800.0
2005-08-11 11:05:00,30.93,30.94,30.86,30.88,57800.0,14.7493,14.7541,14.7159,14.7255,57800.0
2005-08-11 11:10:00,30.87,30.87,30.79,30.82,30000.0,14.7207,14.7207,14.6826,14.6969,30000.0
2005-08-11 11:15:00,30.82,30.88,30.81,30.88,29400.0,14.6969,14.7255,14.6921,14.7255,29400.0
2005-08-11 11:20:00,30.86,30.91,30.86,30.88,48400.0,14.7159,14.7398,14.7159,14.7255,48400.0
2005-08-11 11:25:00,30.94,30.94,30.88,30.91,56600.0,14.7541,14.7541,14.7255,14.7398,56600.0
2005-08-11 11:30:00,30.91,30.91,30.82,30.82,9400.0,14.7398,14.7398,14.6969,14.6969,9400.0
2005-08-11 11:35:00,30.81,30.81,30.73,30.73,20200.0,14.6921,14.6921,14.6539,14.6539,20200.0
2005-08-11 11:40:00,30.74,30.75,30.72,30.74,9400.0,14.6587,14.6635,14.6492,14.6587,9400.0
2005-08-11 11:45:00,30.74,30.85,30.74,30.85,16800.0,14.6587,14.7112,14.6587,14.7112,16800.0
2005-08-11 11:50:00,30.86,30.87,30.85,30.87,3400.0,14.7159,14.7207,14.7112,14.7207,3400.0
2005-08-11 11:55:00,30.86,30.88,30.82,30.82,6400.0,14.7159,14.7255,14.6969,14.6969,6400.0
2005-08-11 12:00:00,30.81,30.82,30.78,30.82,9600.0,14.6921,14.6969,14.6778,14.6969,9600.0
2005-08-11 12:05:00,30.83,30.83,30.81,30.81,3800.0,14.7016,14.7016,14.6921,14.6921,3800.0
2005-08-11 12:10:00,30.82,30.85,30.82,30.85,8800.0,14.6969,14.7112,14.6969,14.7112,8800.0
2005-08-11 12:15:00,30.85,30.85,30.75,30.75,20200.0,14.7112,14.7112,14.6635,14.6635,20200.0
2005-08-11 12:20:00,30.75,30.79,30.68,30.76,26000.0,14.6635,14.6826,14.6301,14.6683,26000.0
2005-08-11 12:25:00,30.79,30.79,30.72,30.72,8000.0,14.6826,14.6826,14.6492,14.6492,8000.0
2005-08-11 12:30:00,30.72,30.79,30.72,30.76,12000.0,14.6492,14.6826,14.6492,14.6683,12000.0
2005-08-11 12:35:00,30.77,30.81,30.77,30.81,1800.0,14.673,14.6921,14.673,14.6921,1800.0
2005-08-11 12:40:00,30.81,30.83,30.8,30.8,8200.0,14.6921,14.7016,14.6873,14.6873,8200.0
2005-08-11 12:45:00,30.81,30.82,30.79,30.79,6200.0,14.6921,14.6969,14.6826,14.6826,6200.0
2005-08-11 12:50:00,30.79,30.79,30.77,30.79,15000.0,14.6826,14.6826,14.673,14.6826,15000.0
2005-08-11 12:55:00,30.79,30.81,30.78,30.79,13400.0,14.6826,14.6921,14.6778,14.6826,13400.0
2005-08-11 13:00:00,30.78,30.81,30.77,30.79,12800.0,14.6778,14.6921,14.673,14.6826,12800.0
2005-08-11 13:05:00,30.78,30.79,30.77,30.79,11200.0,14.6778,14.6826,14.673,14.6826,11200.0
2005-08-11 13:10:00,30.8,30.8,30.78,30.8,10600.0,14.6873,14.6873,14.6778,14.6873,10600.0
2005-08-11 13:15:00,30.81,30.81,30.77,30.79,11600.0,14.6921,14.6921,14.673,14.6826,11600.0
2005-08-11 13:20:00,30.79,30.83,30.79,30.83,21800.0,14.6826,14.7016,14.6826,14.7016,21800.0
2005-08-11 13:25:00,30.83,30.86,30.83,30.84,18400.0,14.7016,14.7159,14.7016,14.7064,18400.0
2005-08-11 13:30:00,30.83,30.83,30.8,30.8,10600.0,14.7016,14.7016,14.6873,14.6873,10600.0
2005-08-11 13:35:00,30.8,30.81,30.8,30.8,8800.0,14.6873,14.6921,14.6873,14.6873,8800.0
2005-08-11 13:40:00,30.79,30.8,30.74,30.75,12400.0,14.6826,14.6873,14.6587,14.6635,12400.0
2005-08-11 13:45:00,30.75,30.75,30.73,30.74,9000.0,14.6635,14.6635,14.6539,14.6587,9000.0
2005-08-11 13:50:00,30.73,30.76,30.72,30.75,15000.0,14.6539,14.6683,14.6492,14.6635,15000.0
2005-08-11 13:55:00,30.75,30.78,30.75,30.75,10800.0,14.6635,14.6778,14.6635,14.6635,10800.0
2005-08-11 14:00:00,30.76,30.77,30.75,30.77,10600.0,14.6683,14.673,14.6635,14.673,10600.0
2005-08-11 14:05:00,30.77,30.77,30.75,30.75,9400.0,14.673,14.673,14.6635,14.6635,9400.0
2005-08-11 14:10:00,30.75,30.75,30.61,30.7,25000.0,14.6635,14.6635,14.5967,14.6396,25000.0
2005-08-11 14:15:00,30.7,30.71,30.68,30.7,15800.0,14.6396,14.6444,14.6301,14.6396,15800.0
2005-08-11 14:20:00,30.69,30.75,30.69,30.75,10200.0,14.6349,14.6635,14.6349,14.6635,10200.0
2005-08-11 14:25:00,30.75,30.76,30.75,30.75,13200.0,14.6635,14.6683,14.6635,14.6635,13200.0
2005-08-11 14:30:00,30.77,30.8,30.74,30.74,13600.0,14.673,14.6873,14.6587,14.6587,13600.0
2005-08-11 14:35:00,30.8,30.8,30.77,30.77,5000.0,14.6873,14.6873,14.673,14.673,5000.0
2005-08-11 14:40:00,30.77,30.81,30.75,30.79,28600.0,14.673,14.6921,14.6635,14.6826,28600.0
2005-08-11 14:45:00,30.8,30.8,30.65,30.71,85400.0,14.6873,14.6873,14.6158,14.6444,85400.0
2005-08-11 14:50:00,30.72,30.77,30.71,30.73,40400.0,14.6492,14.673,14.6444,14.6539,40400.0
2005-08-11 14:55:00,30.73,30.74,30.7,30.7,10000.0,14.6539,14.6587,14.6396,14.6396,10000.0
2005-08-11 15:00:00,30.7,30.73,30.68,30.71,10400.0,14.6396,14.6539,14.6301,14.6444,10400.0
2005-08-11 15:05:00,30.7,30.75,30.7,30.72,13400.0,14.6396,14.6635,14.6396,14.6492,13400.0
2005-08-11 15:10:00,30.72,30.75,30.69,30.75,41800.0,14.6492,14.6635,14.6349,14.6635,41800.0
2005-08-11 15:15:00,30.77,30.78,30.73,30.78,36600.0,14.673,14.6778,14.6539,14.6778,36600.0
2005-08-11 15:20:00,30.78,30.81,30.77,30.81,30600.0,14.6778,14.6921,14.673,14.6921,30600.0
2005-08-11 15:25:00,30.8,30.83,30.79,30.82,13600.0,14.6873,14.7016,14.6826,14.6969,13600.0
2005-08-11 15:30:00,30.81,30.83,30.79,30.8,44400.0,14.6921,14.7016,14.6826,14.6873,44400.0
2005-08-11 15:35:00,30.81,30.83,30.8,30.82,24600.0,14.6921,14.7016,14.6873,14.6969,24600.0
2005-08-11 15:40:00,30.82,30.87,30.82,30.86,31600.0,14.6969,14.7207,14.6969,14.7159,31600.0
2005-08-11 15:45:00,30.86,30.87,30.86,30.86,14800.0,14.7159,14.7207,14.7159,14.7159,14800.0
2005-08-11 15:50:00,30.86,30.87,30.85,30.86,55400.0,14.7159,14.7207,14.7112,14.7159,55400.0
2005-08-11 15:55:00,30.86,30.86,30.83,30.83,25600.0,14.7159,14.7159,14.7016,14.7016,25600.0
2005-08-12 09:30:00,30.75,30.83,30.75,30.81,17400.0,14.6635,14.7016,14.6635,14.6921,17400.0
2005-08-12 09:35:00,30.81,30.87,30.81,30.81,20600.0,14.6921,14.7207,14.6921,14.6921,20600.0
2005-08-12 09:40:00,30.84,30.85,30.8,30.85,13200.0,14.7064,14.7112,14.6873,14.7112,13200.0
2005-08-12 09:45:00,30.85,30.97,30.84,30.97,21800.0,14.7112,14.7684,14.7064,14.7684,21800.0
2005-08-12 09:50:00,30.97,30.99,30.86,30.86,28000.0,14.7684,14.7779,14.7159,14.7159,28000.0
2005-08-12 09:55:00,30.85,30.85,30.79,30.83,15200.0,14.7112,14.7112,14.6826,14.7016,15200.0
2005-08-12 10:00:00,30.82,30.87,30.78,30.82,34000.0,14.6969,14.7207,14.6778,14.6969,34000.0
2005-08-12 10:05:00,30.82,30.82,30.8,30.8,12000.0,14.6969,14.6969,14.6873,14.6873,12000.0
2005-08-12 10:10:00,30.79,30.84,30.79,30.82,10200.0,14.6826,14.7064,14.6826,14.6969,10200.0
2005-08-12 10:15:00,30.82,30.87,30.82,30.84,24800.0,14.6969,14.7207,14.6969,14.7064,24800.0
2005-08-12 10:20:00,30.84,30.86,30.84,30.85,13400.0,14.7064,14.7159,14.7064,14.7112,13400.0
2005-08-12 10:25:00,30.85,30.88,30.85,30.86,9800.0,14.7112,14.7255,14.7112,14.7159,9800.0
2005-08-12 10:30:00,30.86,30.86,30.82,30.82,12000.0,14.7159,14.7159,14.6969,14.6969,12000.0
2005-08-12 10:35:00,30.82,30.84,30.81,30.83,7600.0,14.6969,14.7064,14.6921,14.7016,7600.0
2005-08-12 10:40:00,30.82,30.87,30.81,30.86,26200.0,14.6969,14.7207,14.6921,14.7159,26200.0
2005-08-12 10:45:00,30.85,30.87,30.85,30.86,5400.0,14.7112,14.7207,14.7112,14.7159,5400.0
2005-08-12 10:50:00,30.86,30.87,30.84,30.84,15400.0,14.7159,14.7207,14.7064,14.7064,15400.0
2005-08-12 10:55:00,30.85,30.88,30.85,30.86,22000.0,14.7112,14.7255,14.7112,14.7159,22000.0
2005-08-12 11:00:00,30.86,30.92,30.86,30.92,10800.0,14.7159,14.7446,14.7159,14.7446,10800.0
2005-08-12 11:05:00,30.91,30.92,30.89,30.89,13200.0,14.7398,14.7446,14.7302,14.7302,13200.0
2005-08-12 11:10:00,30.88,30.88,30.85,30.86,14200.0,14.7255,14.7255,14.7112,14.7159,14200.0
2005-08-12 11:15:00,30.85,30.87,30.83,30.85,11800.0,14.7112,14.7207,14.7016,14.7112,11800.0
2005-08-12 11:20:00,30.86,30.86,30.85,30.85,3000.0,14.7159,14.7159,14.7112,14.7112,3000.0
2005-08-12 11:25:00,30.84,30.84,30.79,30.83,16400.0,14.7064,14.7064,14.6826,14.7016,16400.0
2005-08-12 11:30:00,30.8,30.81,30.79,30.79,17600.0,14.6873,14.6921,14.6826,14.6826,17600.0
2005-08-12 11:35:00,30.79,30.81,30.79,30.81,10400.0,14.6826,14.6921,14.6826,14.6921,10400.0
2005-08-12 11:40:00,30.8,30.84,30.75,30.8,14400.0,14.6873,14.7064,14.6635,14.6873,14400.0
2005-08-12 11:45:00,30.8,30.81,30.77,30.78,14600.0,14.6873,14.6921,14.673,14.6778,14600.0
2005-08-12 11:50:00,30.77,30.78,30.65,30.67,29000.0,14.673,14.6778,14.6158,14.6253,29000.0
2005-08-12 11:55:00,30.68,30.68,30.66,30.68,14400.0,14.6301,14.6301,14.6206,14.6301,14400.0
2005-08-12 12:00:00,30.67,30.68,30.65,30.66,10800.0,14.6253,14.6301,14.6158,14.6206,10800.0
2005-08-12 12:05:00,30.67,30.67,30.65,30.65,5800.0,14.6253,14.6253,14.6158,14.6158,5800.0
2005-08-12 12:10:00,30.66,30.71,30.66,30.7,6400.0,14.6206,14.6444,14.6206,14.6396,6400.0
2005-08-12 12:15:00,30.71,30.71,30.69,30.7,10800.0,14.6444,14.6444,14.6349,14.6396,10800.0
2005-08-12 12:20:00,30.7,30.72,30.7,30.71,8800.0,14.6396,14.6492,14.6396,14.6444,8800.0
2005-08-12 12:25:00,30.71,30.71,30.67,30.67,13200.0,14.6444,14.6444,14.6253,14.6253,13200.0
2005-08-12 12:30:00,30.67,30.7,30.67,30.7,8200.0,14.6253,14.6396,14.6253,14.6396,8200.0
2005-08-12 12:35:00,30.7,30.7,30.6,30.68,25800.0,14.6396,14.6396,14.592,14.6301,25800.0
2005-08-12 12:40:00,30.68,30.7,30.67,30.7,16200.0,14.6301,14.6396,14.6253,14.6396,16200.0
2005-08-12 12:45:00,30.7,30.72,30.69,30.7,8600.0,14.6396,14.6492,14.6349,14.6396,8600.0
2005-08-12 12:50:00,30.69,30.69,30.63,30.66,11600.0,14.6349,14.6349,14.6063,14.6206,11600.0
2005-08-12 12:55:00,30.66,30.7,30.66,30.69,4000.0,14.6206,14.6396,14.6206,14.6349,4000.0
2005-08-12 13:00:00,30.7,30.71,30.68,30.68,7200.0,14.6396,14.6444,14.6301,14.6301,7200.0
2005-08-12 13:05:00,30.67,30.68,30.66,30.68,6600.0,14.6253,14.6301,14.6206,14.6301,6600.0
2005-08-12 13:10:00,30.67,30.69,30.67,30.68,3600.0,14.6253,14.6349,14.6253,14.6301,3600.0
2005-08-12 13:15:00,30.69,30.74,30.69,30.73,8800.0,14.6349,14.6587,14.6349,14.6539,8800.0
2005-08-12 13:20:00,30.73,30.74,30.71,30.73,8400.0,14.6539,14.6587,14.6444,14.6539,8400.0
2005-08-12 13:25:00,30.74,30.74,30.73,30.74,1400.0,14.6587,14.6587,14.6539,14.6587,1400.0
2005-08-12 13:30:00,30.74,30.74,30.68,30.68,12400.0,14.6587,14.6587,14.6301,14.6301,12400.0
2005-08-12 13:35:00,30.69,30.71,30.68,30.7,3600.0,14.6349,14.6444,14.6301,14.6396,3600.0
2005-08-12 13:40:00,30.7,30.7,30.67,30.68,9800.0,14.6396,14.6396,14.6253,14.6301,9800.0
2005-08-12 13:45:00,30.68,30.71,30.68,30.71,3600.0,14.6301,14.6444,14.6301,14.6444,3600.0
2005-08-12 13:50:00,30.7,30.72,30.7,30.7,3800.0,14.6396,14.6492,14.6396,14.6396,3800.0
2005-08-12 13:55:00,30.68,30.69,30.68,30.68,1200.0,14.6301,14.6349,14.6301,14.6301,1200.0
2005-08-12 14:00:00,30.68,30.75,30.68,30.72,19000.0,14.6301,14.6635,14.6301,14.6492,19000.0
2005-08-12 14:05:00,30.73,30.74,30.72,30.74,7200.0,14.6539,14.6587,14.6492,14.6587,7200.0
2005-08-12 14:10:00,30.74,30.74,30.72,30.73,6000.0,14.6587,14.6587,14.6492,14.6539,6000.0
2005-08-12 14:15:00,30.72,30.74,30.72,30.74,2200.0,14.6492,14.6587,14.6492,14.6587,2200.0
2005-08-12 14:20:00,30.75,30.79,30.75,30.78,22200.0,14.6635,14.6826,14.6635,14.6778,22200.0
2005-08-12 14:25:00,30.77,30.78,30.76,30.77,24000.0,14.673,14.6778,14.6683,14.673,24000.0
2005-08-12 14:30:00,30.77,30.78,30.75,30.77,15200.0,14.673,14.6778,14.6635,14.673,15200.0
2005-08-12 14:35:00,30.77,30.79,30.77,30.77,8000.0,14.673,14.6826,14.673,14.673,8000.0
2005-08-12 14:40:00,30.76,30.77,30.73,30.77,7800.0,14.6683,14.673,14.6539,14.673,7800.0
2005-08-12 14:45:00,30.75,30.77,30.75,30.77,2800.0,14.6635,14.673,14.6635,14.673,2800.0
2005-08-12 14:50:00,30.76,30.78,30.74,30.74,6800.0,14.6683,14.6778,14.6587,14.6587,6800.0
2005-08-12 14:55:00,30.74,30.74,30.72,30.73,13400.0,14.6587,14.6587,14.6492,14.6539,13400.0
2005-08-12 15:00:00,30.72,30.73,30.71,30.71,18200.0,14.6492,14.6539,14.6444,14.6444,18200.0
2005-08-12 15:05:00,30.71,30.71,30.68,30.69,20400.0,14.6444,14.6444,14.6301,14.6349,20400.0
2005-08-12 15:10:00,30.7,30.72,30.7,30.7,32400.0,14.6396,14.6492,14.6396,14.6396,32400.0
2005-08-12 15:15:00,30.7,30.74,30.7,30.73,23000.0,14.6396,14.6587,14.6396,14.6539,23000.0
2005-08-12 15:20:00,30.73,30.81,30.73,30.77,23000.0,14.6539,14.6921,14.6539,14.673,23000.0
2005-08-12 15:25:00,30.75,30.8,30.75,30.77,19600.0,14.6635,14.6873,14.6635,14.673,19600.0
2005-08-12 15:30:00,30.78,30.8,30.75,30.75,19000.0,14.6778,14.6873,14.6635,14.6635,19000.0
2005-08-12 15:35:00,30.76,30.8,30.75,30.77,13200.0,14.6683,14.6873,14.6635,14.673,13200.0
2005-08-12 15:40:00,30.75,30.75,30.68,30.75,16000.0,14.6635,14.6635,14.6301,14.6635,16000.0
2005-08-12 15:45:00,30.74,30.74,30.7,30.72,15200.0,14.6587,14.6587,14.6396,14.6492,15200.0
2005-08-12 15:50:00,30.7,30.74,30.69,30.69,10400.0,14.6396,14.6587,14.6349,14.6349,10400.0
2005-08-12 15:55:00,30.7,30.72,30.63,30.68,22400.0,14.6396,14.6492,14.6063,14.6301,22400.0
2005-08-15 09:30:00,30.59,30.65,30.59,30.65,18200.0,14.5872,14.6158,14.5872,14.6158,18200.0
2005-08-15 09:35:00,30.63,30.72,30.63,30.67,13800.0,14.6063,14.6492,14.6063,14.6253,13800.0
2005-08-15 09:40:00,30.66,30.68,30.5,30.54,17000.0,14.6206,14.6301,14.5443,14.5633,17000.0
2005-08-15 09:45:00,30.53,30.54,30.49,30.52,9800.0,14.5586,14.5633,14.5395,14.5538,9800.0
2005-08-15 09:50:00,30.53,30.56,30.51,30.54,9600.0,14.5586,14.5729,14.549,14.5633,9600.0
2005-08-15 09:55:00,30.51,30.54,30.51,30.52,10000.0,14.549,14.5633,14.549,14.5538,10000.0
2005-08-15 10:00:00,30.52,30.52,30.45,30.46,15400.0,14.5538,14.5538,14.5204,14.5252,15400.0
2005-08-15 10:05:00,30.47,30.52,30.45,30.46,9400.0,14.53,14.5538,14.5204,14.5252,9400.0
2005-08-15 10:10:00,30.46,30.52,30.46,30.5,14400.0,14.5252,14.5538,14.5252,14.5443,14400.0
2005-08-15 10:15:00,30.5,30.5,30.43,30.47,20200.0,14.5443,14.5443,14.5109,14.53,20200.0
2005-08-15 10:20:00,30.47,30.51,30.47,30.47,14200.0,14.53,14.549,14.53,14.53,14200.0
2005-08-15 10:25:00,30.47,30.56,30.47,30.54,29600.0,14.53,14.5729,14.53,14.5633,29600.0
2005-08-15 10:30:00,30.54,30.59,30.54,30.59,9000.0,14.5633,14.5872,14.5633,14.5872,9000.0
2005-08-15 10:35:00,30.6,30.64,30.6,30.61,10600.0,14.592,14.611,14.592,14.5967,10600.0
2005-08-15 10:40:00,30.61,30.66,30.61,30.66,11600.0,14.5967,14.6206,14.5967,14.6206,11600.0
2005-08-15 10:45:00,30.67,30.73,30.67,30.73,9600.0,14.6253,14.6539,14.6253,14.6539,9600.0
2005-08-15 10:50:00,30.73,30.74,30.72,30.73,4000.0,14.6539,14.6587,14.6492,14.6539,4000.0
2005-08-15 10:55:00,30.74,30.75,30.74,30.75,6600.0,14.6587,14.6635,14.6587,14.6635,6600.0
2005-08-15 11:00:00,30.75,30.8,30.75,30.78,12800.0,14.6635,14.6873,14.6635,14.6778,12800.0
2005-08-15 11:05:00,30.79,30.83,30.79,30.81,5400.0,14.6826,14.7016,14.6826,14.6921,5400.0
2005-08-15 11:10:00,30.8,30.8,30.74,30.75,4600.0,14.6873,14.6873,14.6587,14.6635,4600.0
2005-08-15 11:15:00,30.77,30.78,30.76,30.76,6800.0,14.673,14.6778,14.6683,14.6683,6800.0
2005-08-15 11:20:00,30.78,30.78,30.75,30.75,2800.0,14.6778,14.6778,14.6635,14.6635,2800.0
2005-08-15 11:25:00,30.75,30.76,30.74,30.74,7200.0,14.6635,14.6683,14.6587,14.6587,7200.0
2005-08-15 11:30:00,30.74,30.74,30.68,30.68,35400.0,14.6587,14.6587,14.6301,14.6301,35400.0
2005-08-15 11:35:00,30.68,30.72,30.68,30.7,23200.0,14.6301,14.6492,14.6301,14.6396,23200.0
2005-08-15 11:40:00,30.7,30.71,30.7,30.71,3000.0,14.6396,14.6444,14.6396,14.6444,3000.0
2005-08-15 11:45:00,30.71,30.78,30.71,30.77,8200.0,14.6444,14.6778,14.6444,14.673,8200.0
2005-08-15 11:50:00,30.78,30.78,30.77,30.78,9800.0,14.6778,14.6778,14.673,14.6778,9800.0
2005-08-15 11:55:00,30.78,30.8,30.78,30.78,14600.0,14.6778,14.6873,14.6778,14.6778,14600.0
2005-08-15 12:00:00,30.78,30.85,30.78,30.84,4600.0,14.6778,14.7112,14.6778,14.7064,4600.0
2005-08-15 12:05:00,30.84,30.86,30.81,30.81,11800.0,14.7064,14.7159,14.6921,14.6921,11800.0
2005-08-15 12:10:00,30.81,30.85,30.81,30.85,5400.0,14.6921,14.7112,14.6921,14.7112,5400.0
2005-08-15 12:15:00,30.87,30.9,30.83,30.83,37200.0,14.7207,14.735,14.7016,14.7016,37200.0
2005-08-15 12:20:00,30.83,30.83,30.77,30.8,16200.0,14.7016,14.7016,14.673,14.6873,16200.0
2005-08-15 12:25:00,30.79,30.84,30.79,30.84,6400.0,14.6826,14.7064,14.6826,14.7064,6400.0
2005-08-15 12:30:00,30.84,30.89,30.8,30.81,18800.0,14.7064,14.7302,14.6873,14.6921,18800.0
2005-08-15 12:35:00,30.82,30.82,30.78,30.78,9800.0,14.6969,14.6969,14.6778,14.6778,9800.0
2005-08-15 12:40:00,30.78,30.81,30.78,30.8,19000.0,14.6778,14.6921,14.6778,14.6873,19000.0
2005-08-15 12:45:00,30.8,30.81,30.79,30.79,2800.0,14.6873,14.6921,14.6826,14.6826,2800.0
2005-08-15 12:50:00,30.79,30.8,30.79,30.8,1800.0,14.6826,14.6873,14.6826,14.6873,1800.0
2005-08-15 12:55:00,30.8,30.8,30.78,30.78,49400.0,14.6873,14.6873,14.6778,14.6778,49400.0
2005-08-15 13:00:00,30.78,30.8,30.78,30.78,15600.0,14.6778,14.6873,14.6778,14.6778,15600.0
2005-08-15 13:05:00,30.79,30.79,30.78,30.78,29200.0,14.6826,14.6826,14.6778,14.6778,29200.0
2005-08-15 13:10:00,30.78,30.8,30.78,30.8,28800.0,14.6778,14.6873,14.6778,14.6873,28800.0
2005-08-15 13:15:00,30.8,30.8,30.78,30.79,35800.0,14.6873,14.6873,14.6778,14.6826,35800.0
2005-08-15 13:20:00,30.8,30.83,30.78,30.83,24000.0,14.6873,14.7016,14.6778,14.7016,24000.0
2005-08-15 13:25:00,30.82,30.86,30.82,30.84,10400.0,14.6969,14.7159,14.6969,14.7064,10400.0
2005-08-15 13:30:00,30.85,30.86,30.83,30.86,8800.0,14.7112,14.7159,14.7016,14.7159,8800.0
2005-08-15 13:35:00,30.86,30.86,30.84,30.85,9400.0,14.7159,14.7159,14.7064,14.7112,9400.0
2005-08-15 13:40:00,30.84,30.85,30.83,30.85,32400.0,14.7064,14.7112,14.7016,14.7112,32400.0
2005-08-15 13:45:00,30.84,30.87,30.84,30.87,15600.0,14.7064,14.7207,14.7064,14.7207,15600.0
2005-08-15 13:50:00,30.85,30.86,30.85,30.85,3600.0,14.7112,14.7159,14.7112,14.7112,3600.0
2005-08-15 13:55:00,30.83,30.85,30.81,30.83,18400.0,14.7016,14.7112,14.6921,14.7016,18400.0
2005-08-15 14:00:00,30.83,30.84,30.81,30.84,22000.0,14.7016,14.7064,14.6921,14.7064,22000.0
2005-08-15 14:05:00,30.83,30.86,30.82,30.82,14800.0,14.7016,14.7159,14.6969,14.6969,14800.0
2005-08-15 14:10:00,30.82,30.86,30.8,30.86,9200.0,14.6969,14.7159,14.6873,14.7159,9200.0
2005-08-15 14:15:00,30.86,30.86,30.85,30.85,15600.0,14.7159,14.7159,14.7112,14.7112,15600.0
2005-08-15 14:20:00,30.86,30.86,30.83,30.85,21200.0,14.7159,14.7159,14.7016,14.7112,21200.0
2005-08-15 14:25:00,30.83,30.88,30.83,30.87,32000.0,14.7016,14.7255,14.7016,14.7207,32000.0
2005-08-15 14:30:00,30.88,30.88,30.86,30.88,42000.0,14.7255,14.7255,14.7159,14.7255,42000.0
2005-08-15 14:35:00,30.86,30.88,30.86,30.86,57400.0,14.7159,14.7255,14.7159,14.7159,57400.0
2005-08-15 14:40:00,30.86,30.86,30.83,30.86,22600.0,14.7159,14.7159,14.7016,14.7159,22600.0
2005-08-15 14:45:00,30.84,30.85,30.81,30.85,7600.0,14.7064,14.7112,14.6921,14.7112,7600.0
2005-08-15 14:50:00,30.85,30.87,30.84,30.85,14000.0,14.7112,14.7207,14.7064,14.7112,14000.0
2005-08-15 14:55:00,30.84,30.87,30.84,30.87,6800.0,14.7064,14.7207,14.7064,14.7207,6800.0
2005-08-15 15:00:00,30.86,30.9,30.83,30.83,14200.0,14.7159,14.735,14.7016,14.7016,14200.0
2005-08-15 15:05:00,30.84,30.85,30.83,30.83,5200.0,14.7064,14.7112,14.7016,14.7016,5200.0
2005-08-15 15:10:00,30.84,30.85,30.84,30.84,2000.0,14.7064,14.7112,14.7064,14.7064,2000.0
2005-08-15 15:15:00,30.84,30.85,30.84,30.84,2200.0,14.7064,14.7112,14.7064,14.7064,2200.0
2005-08-15 15:20:00,30.85,30.86,30.84,30.86,5400.0,14.7112,14.7159,14.7064,14.7159,5400.0
2005-08-15 15:25:00,30.86,30.86,30.84,30.84,7400.0,14.7159,14.7159,14.7064,14.7064,7400.0
2005-08-15 15:30:00,30.85,30.86,30.83,30.83,7600.0,14.7112,14.7159,14.7016,14.7016,7600.0
2005-08-15 15:35:00,30.83,30.85,30.83,30.85,15600.0,14.7016,14.7112,14.7016,14.7112,15600.0
2005-08-15 15:40:00,30.85,30.88,30.85,30.87,17400.0,14.7112,14.7255,14.7112,14.7207,17400.0
2005-08-15 15:45:00,30.88,30.88,30.86,30.87,43200.0,14.7255,14.7255,14.7159,14.7207,43200.0
2005-08-15 15:50:00,30.87,30.88,30.86,30.87,9400.0,14.7207,14.7255,14.7159,14.7207,9400.0
2005-08-15 15:55:00,30.88,30.88,30.83,30.86,12400.0,14.7255,14.7255,14.7016,14.7159,12400.0
2005-08-16 09:30:00,30.85,30.88,30.83,30.88,33200.0,14.7112,14.7255,14.7016,14.7255,33200.0
2005-08-16 09:35:00,30.88,30.88,30.82,30.86,19800.0,14.7255,14.7255,14.6969,14.7159,19800.0
2005-08-16 09:40:00,30.82,30.82,30.75,30.77,11000.0,14.6969,14.6969,14.6635,14.673,11000.0
2005-08-16 09:45:00,30.75,30.75,30.7,30.73,7800.0,14.6635,14.6635,14.6396,14.6539,7800.0
2005-08-16 09:50:00,30.73,30.79,30.68,30.78,11600.0,14.6539,14.6826,14.6301,14.6778,11600.0
2005-08-16 09:55:00,30.8,30.83,30.79,30.81,24800.0,14.6873,14.7016,14.6826,14.6921,24800.0
2005-08-16 10:00:00,30.83,30.88,30.81,30.86,15600.0,14.7016,14.7255,14.6921,14.7159,15600.0
2005-08-16 10:05:00,30.86,30.98,30.86,30.97,43800.0,14.7159,14.7732,14.7159,14.7684,43800.0
2005-08-16 10:10:00,30.97,30.97,30.83,30.83,14600.0,14.7684,14.7684,14.7016,14.7016,14600.0
2005-08-16 10:15:00,30.83,30.86,30.83,30.85,15000.0,14.7016,14.7159,14.7016,14.7112,15000.0
2005-08-16 10:20:00,30.84,30.85,30.83,30.83,14400.0,14.7064,14.7112,14.7016,14.7016,14400.0
2005-08-16 10:25:00,30.85,30.87,30.83,30.85,13000.0,14.7112,14.7207,14.7016,14.7112,13000.0
2005-08-16 10:30:00,30.85,30.87,30.84,30.85,10400.0,14.7112,14.7207,14.7064,14.7112,10400.0
2005-08-16 10:35:00,30.84,30.88,30.84,30.86,22600.0,14.7064,14.7255,14.7064,14.7159,22600.0
2005-08-16 10:40:00,30.86,30.86,30.84,30.84,24000.0,14.7159,14.7159,14.7064,14.7064,24000.0
2005-08-16 10:45:00,30.84,30.84,30.81,30.83,36400.0,14.7064,14.7064,14.6921,14.7016,36400.0
2005-08-16 10:50:00,30.83,30.83,30.83,30.83,29200.0,14.7016,14.7016,14.7016,14.7016,29200.0
2005-08-16 10:55:00,30.82,30.82,30.75,30.76,20800.0,14.6969,14.6969,14.6635,14.6683,20800.0
2005-08-16 11:00:00,30.75,30.85,30.74,30.85,23800.0,14.6635,14.7112,14.6587,14.7112,23800.0
2005-08-16 11:05:00,30.85,30.85,30.79,30.82,17000.0,14.7112,14.7112,14.6826,14.6969,17000.0
2005-08-16 11:10:00,30.82,30.83,30.78,30.79,10200.0,14.6969,14.7016,14.6778,14.6826,10200.0
2005-08-16 11:15:00,30.8,30.83,30.8,30.83,15200.0,14.6873,14.7016,14.6873,14.7016,15200.0
2005-08-16 11:20:00,30.83,30.84,30.79,30.81,14400.0,14.7016,14.7064,14.6826,14.6921,14400.0
2005-08-16 11:25:00,30.81,30.81,30.78,30.79,18600.0,14.6921,14.6921,14.6778,14.6826,18600.0
2005-08-16 11:30:00,30.78,30.8,30.76,30.78,10000.0,14.6778,14.6873,14.6683,14.6778,10000.0
2005-08-16 11:35:00,30.8,30.8,30.77,30.79,13000.0,14.6873,14.6873,14.673,14.6826,13000.0
2005-08-16 11:40:00,30.79,30.8,30.75,30.75,16600.0,14.6826,14.6873,14.6635,14.6635,16600.0
2005-08-16 11:45:00,30.75,30.76,30.72,30.73,34600.0,14.6635,14.6683,14.6492,14.6539,34600.0
2005-08-16 11:50:00,30.73,30.74,30.7,30.71,25600.0,14.6539,14.6587,14.6396,14.6444,25600.0
2005-08-16 11:55:00,30.71,30.71,30.66,30.67,31800.0,14.6444,14.6444,14.6206,14.6253,31800.0
2005-08-16 12:00:00,30.64,30.67,30.61,30.62,25600.0,14.611,14.6253,14.5967,14.6015,25600.0
2005-08-16 12:05:00,30.61,30.64,30.6,30.64,36400.0,14.5967,14.611,14.592,14.611,36400.0
2005-08-16 12:10:00,30.64,30.65,30.63,30.65,17000.0,14.611,14.6158,14.6063,14.6158,17000.0
2005-08-16 12:15:00,30.65,30.66,30.64,30.65,9800.0,14.6158,14.6206,14.611,14.6158,9800.0
2005-08-16 12:20:00,30.64,30.65,30.61,30.61,29600.0,14.611,14.6158,14.5967,14.5967,29600.0
2005-08-16 12:25:00,30.62,30.65,30.61,30.64,26400.0,14.6015,14.6158,14.5967,14.611,26400.0
2005-08-16 12:30:00,30.65,30.65,30.62,30.62,30000.0,14.6158,14.6158,14.6015,14.6015,30000.0
2005-08-16 12:35:00,30.63,30.63,30.61,30.62,5800.0,14.6063,14.6063,14.5967,14.6015,5800.0
2005-08-16 12:40:00,30.6,30.6,30.57,30.58,6400.0,14.592,14.592,14.5777,14.5824,6400.0
2005-08-16 12:45:00,30.58,30.58,30.57,30.58,19400.0,14.5824,14.5824,14.5777,14.5824,19400.0
2005-08-16 12:50:00,30.57,30.57,30.55,30.57,8200.0,14.5777,14.5777,14.5681,14.5777,8200.0
2005-08-16 12:55:00,30.56,30.6,30.56,30.6,16600.0,14.5729,14.592,14.5729,14.592,16600.0
2005-08-16 13:00:00,30.59,30.61,30.59,30.61,9000.0,14.5872,14.5967,14.5872,14.5967,9000.0
2005-08-16 13:05:00,30.61,30.61,30.59,30.59,6000.0,14.5967,14.5967,14.5872,14.5872,6000.0
2005-08-16 13:10:00,30.59,30.6,30.58,30.58,4800.0,14.5872,14.592,14.5824,14.5824,4800.0
2005-08-16 13:15:00,30.59,30.61,30.59,30.59,9000.0,14.5872,14.5967,14.5872,14.5872,9000.0
2005-08-16 13:20:00,30.59,30.6,30.59,30.6,4000.0,14.5872,14.592,14.5872,14.592,4000.0
2005-08-16 13:25:00,30.6,30.6,30.56,30.58,8200.0,14.592,14.592,14.5729,14.5824,8200.0
2005-08-16 13:30:00,30.57,30.61,30.57,30.61,5000.0,14.5777,14.5967,14.5777,14.5967,5000.0
2005-08-16 13:35:00,30.61,30.61,30.58,30.58,6000.0,14.5967,14.5967,14.5824,14.5824,6000.0
2005-08-16 13:40:00,30.59,30.6,30.59,30.6,2600.0,14.5872,14.592,14.5872,14.592,2600.0
2005-08-16 13:45:00,30.6,30.61,30.56,30.57,33200.0,14.592,14.5967,14.5729,14.5777,33200.0
2005-08-16 13:50:00,30.57,30.59,30.53,30.54,34200.0,14.5777,14.5872,14.5586,14.5633,34200.0
2005-08-16 13:55:00,30.54,30.58,30.54,30.55,17800.0,14.5633,14.5824,14.5633,14.5681,17800.0
2005-08-16 14:00:00,30.55,30.59,30.55,30.58,15600.0,14.5681,14.5872,14.5681,14.5824,15600.0
2005-08-16 14:05:00,30.57,30.58,30.55,30.56,17000.0,14.5777,14.5824,14.5681,14.5729,17000.0
2005-08-16 14:10:00,30.56,30.6,30.55,30.58,15400.0,14.5729,14.592,14.5681,14.5824,15400.0
2005-08-16 14:15:00,30.59,30.59,30.54,30.54,18200.0,14.5872,14.5872,14.5633,14.5633,18200.0
2005-08-16 14:20:00,30.53,30.54,30.49,30.53,13000.0,14.5586,14.5633,14.5395,14.5586,13000.0
2005-08-16 14:25:00,30.52,30.54,30.48,30.48,14800.0,14.5538,14.5633,14.5347,14.5347,14800.0
2005-08-16 14:30:00,30.5,30.53,30.5,30.51,8600.0,14.5443,14.5586,14.5443,14.549,8600.0
2005-08-16 14:35:00,30.53,30.6,30.51,30.6,13000.0,14.5586,14.592,14.549,14.592,13000.0
2005-08-16 14:40:00,30.59,30.61,30.56,30.56,7600.0,14.5872,14.5967,14.5729,14.5729,7600.0
2005-08-16 14:45:00,30.57,30.57,30.53,30.53,14600.0,14.5777,14.5777,14.5586,14.5586,14600.0
2005-08-16 14:50:00,30.53,30.57,30.5,30.54,17200.0,14.5586,14.5777,14.5443,14.5633,17200.0
2005-08-16 14:55:00,30.54,30.62,30.54,30.6,12400.0,14.5633,14.6015,14.5633,14.592,12400.0
2005-08-16 15:00:00,30.6,30.6,30.58,30.59,3600.0,14.592,14.592,14.5824,14.5872,3600.0
2005-08-16 15:05:00,30.58,30.61,30.58,30.58,5200.0,14.5824,14.5967,14.5824,14.5824,5200.0
2005-08-16 15:10:00,30.57,30.59,30.57,30.58,3600.0,14.5777,14.5872,14.5777,14.5824,3600.0
2005-08-16 15:15:00,30.57,30.57,30.5,30.53,14800.0,14.5777,14.5777,14.5443,14.5586,14800.0
2005-08-16 15:20:00,30.53,30.54,30.4,30.42,20800.0,14.5586,14.5633,14.4966,14.5061,20800.0
2005-08-16 15:25:00,30.42,30.45,30.4,30.42,8600.0,14.5061,14.5204,14.4966,14.5061,8600.0
2005-08-16 15:30:00,30.43,30.45,30.43,30.43,19800.0,14.5109,14.5204,14.5109,14.5109,19800.0
2005-08-16 15:35:00,30.43,30.43,30.34,30.38,19400.0,14.5109,14.5109,14.468,14.487,19400.0
2005-08-16 15:40:00,30.38,30.46,30.37,30.46,14600.0,14.487,14.5252,14.4823,14.5252,14600.0
2005-08-16 15:45:00,30.45,30.45,30.39,30.42,11000.0,14.5204,14.5204,14.4918,14.5061,11000.0
2005-08-16 15:50:00,30.4,30.41,30.35,30.36,30000.0,14.4966,14.5014,14.4727,14.4775,30000.0
2005-08-16 15:55:00,30.35,30.38,30.34,30.35,51600.0,14.4727,14.487,14.468,14.4727,51600.0
2005-08-17 09:30:00,30.23,30.36,30.23,30.36,42600.0,14.4155,14.4775,14.4155,14.4775,42600.0
2005-08-17 09:35:00,30.38,30.44,30.31,30.31,17600.0,14.487,14.5157,14.4537,14.4537,17600.0
2005-08-17 09:40:00,30.3,30.3,30.22,30.25,18200.0,14.4489,14.4489,14.4107,14.4251,18200.0
2005-08-17 09:45:00,30.23,30.4,30.23,30.39,20800.0,14.4155,14.4966,14.4155,14.4918,20800.0
2005-08-17 09:50:00,30.4,30.42,30.15,30.16,24400.0,14.4966,14.5061,14.3774,14.3821,24400.0
2005-08-17 09:55:00,30.15,30.21,30.15,30.21,32400.0,14.3774,14.406,14.3774,14.406,32400.0
2005-08-17 10:00:00,30.2,30.23,30.05,30.05,34200.0,14.4012,14.4155,14.3297,14.3297,34200.0
2005-08-17 10:05:00,30.1,30.1,29.85,30.0,88200.0,14.3535,14.3535,14.2343,14.3058,88200.0
2005-08-17 10:10:00,29.99,30.03,29.97,30.03,66000.0,14.3011,14.3201,14.2915,14.3201,66000.0
2005-08-17 10:15:00,30.02,30.14,30.02,30.09,29800.0,14.3154,14.3726,14.3154,14.3488,29800.0
2005-08-17 10:20:00,30.1,30.14,30.05,30.07,32800.0,14.3535,14.3726,14.3297,14.3392,32800.0
2005-08-17 10:25:00,30.07,30.1,30.06,30.08,35000.0,14.3392,14.3535,14.3345,14.344,35000.0
2005-08-17 10:30:00,30.08,30.1,29.96,30.05,34200.0,14.344,14.3535,14.2868,14.3297,34200.0
2005-08-17 10:35:00,30.05,30.08,30.05,30.07,68200.0,14.3297,14.344,14.3297,14.3392,68200.0
2005-08-17 10:40:00,30.07,30.2,30.07,30.2,48000.0,14.3392,14.4012,14.3392,14.4012,48000.0
2005-08-17 10:45:00,30.18,30.27,30.18,30.26,27800.0,14.3917,14.4346,14.3917,14.4298,27800.0
2005-08-17 10:50:00,30.26,30.26,30.15,30.18,20400.0,14.4298,14.4298,14.3774,14.3917,20400.0
2005-08-17 10:55:00,30.18,30.19,30.15,30.15,17400.0,14.3917,14.3964,14.3774,14.3774,17400.0
2005-08-17 11:00:00,30.16,30.25,30.16,30.25,28600.0,14.3821,14.4251,14.3821,14.4251,28600.0
2005-08-17 11:05:00,30.29,30.34,30.28,30.34,18200.0,14.4441,14.468,14.4394,14.468,18200.0
2005-08-17 11:10:00,30.34,30.45,30.34,30.43,33400.0,14.468,14.5204,14.468,14.5109,33400.0
2005-08-17 11:15:00,30.43,30.46,30.41,30.42,35800.0,14.5109,14.5252,14.5014,14.5061,35800.0
2005-08-17 11:20:00,30.42,30.43,30.32,30.32,22800.0,14.5061,14.5109,14.4584,14.4584,22800.0
2005-08-17 11:25:00,30.3,30.3,30.25,30.25,43600.0,14.4489,14.4489,14.4251,14.4251,43600.0
2005-08-17 11:30:00,30.23,30.23,30.18,30.21,59200.0,14.4155,14.4155,14.3917,14.406,59200.0
2005-08-17 11:35:00,30.21,30.22,30.16,30.18,56800.0,14.406,14.4107,14.3821,14.3917,56800.0
2005-08-17 11:40:00,30.16,30.18,30.14,30.16,59200.0,14.3821,14.3917,14.3726,14.3821,59200.0
2005-08-17 11:45:00,30.17,30.25,30.17,30.25,33800.0,14.3869,14.4251,14.3869,14.4251,33800.0
2005-08-17 11:50:00,30.25,30.28,30.24,30.28,28400.0,14.4251,14.4394,14.4203,14.4394,28400.0
2005-08-17 11:55:00,30.28,30.36,30.28,30.36,16600.0,14.4394,14.4775,14.4394,14.4775,16600.0
2005-08-17 12:00:00,30.36,30.36,30.25,30.25,21200.0,14.4775,14.4775,14.4251,14.4251,21200.0
2005-08-17 12:05:00,30.25,30.25,30.24,30.24,28600.0,14.4251,14.4251,14.4203,14.4203,28600.0
2005-08-17 12:10:00,30.24,30.28,30.24,30.27,4200.0,14.4203,14.4394,14.4203,14.4346,4200.0
2005-08-17 12:15:00,30.26,30.37,30.26,30.33,26800.0,14.4298,14.4823,14.4298,14.4632,26800.0
2005-08-17 12:20:00,30.33,30.35,30.31,30.35,9600.0,14.4632,14.4727,14.4537,14.4727,9600.0
2005-08-17 12:25:00,30.35,30.38,30.35,30.36,18600.0,14.4727,14.487,14.4727,14.4775,18600.0
2005-08-17 12:30:00,30.36,30.43,30.36,30.43,11200.0,14.4775,14.5109,14.4775,14.5109,11200.0
2005-08-17 12:35:00,30.43,30.43,30.42,30.42,8000.0,14.5109,14.5109,14.5061,14.5061,8000.0
2005-08-17 12:40:00,30.42,30.43,30.4,30.42,22800.0,14.5061,14.5109,14.4966,14.5061,22800.0
2005-08-17 12:45:00,30.41,30.41,30.39,30.39,6000.0,14.5014,14.5014,14.4918,14.4918,6000.0
2005-08-17 12:50:00,30.39,30.4,30.39,30.4,2400.0,14.4918,14.4966,14.4918,14.4966,2400.0
2005-08-17 12:55:00,30.39,30.39,30.38,30.39,3200.0,14.4918,14.4918,14.487,14.4918,3200.0
2005-08-17 13:00:00,30.39,30.4,30.38,30.38,7800.0,14.4918,14.4966,14.487,14.487,7800.0
2005-08-17 13:05:00,30.38,30.39,30.38,30.39,6600.0,14.487,14.4918,14.487,14.4918,6600.0
2005-08-17 13:10:00,30.38,30.38,30.38,30.38,800.0,14.487,14.487,14.487,14.487,800.0
2005-08-17 13:15:00,30.38,30.43,30.38,30.43,14000.0,14.487,14.5109,14.487,14.5109,14000.0
2005-08-17 13:20:00,30.45,30.48,30.44,30.45,15600.0,14.5204,14.5347,14.5157,14.5204,15600.0
2005-08-17 13:25:00,30.45,30.46,30.43,30.45,7000.0,14.5204,14.5252,14.5109,14.5204,7000.0
2005-08-17 13:30:00,30.45,30.47,30.44,30.47,7400.0,14.5204,14.53,14.5157,14.53,7400.0
2005-08-17 13:35:00,30.47,30.49,30.47,30.49,2800.0,14.53,14.5395,14.53,14.5395,2800.0
2005-08-17 13:40:00,30.49,30.5,30.47,30.47,8600.0,14.5395,14.5443,14.53,14.53,8600.0
2005-08-17 13:45:00,30.48,30.49,30.47,30.48,5600.0,14.5347,14.5395,14.53,14.5347,5600.0
2005-08-17 13:50:00,30.49,30.49,30.48,30.49,5200.0,14.5395,14.5395,14.5347,14.5395,5200.0
2005-08-17 13:55:00,30.5,30.5,30.48,30.5,4800.0,14.5443,14.5443,14.5347,14.5443,4800.0
2005-08-17 14:00:00,30.49,30.53,30.49,30.5,10400.0,14.5395,14.5586,14.5395,14.5443,10400.0
2005-08-17 14:05:00,30.51,30.51,30.43,30.43,13800.0,14.549,14.549,14.5109,14.5109,13800.0
2005-08-17 14:10:00,30.44,30.46,30.38,30.45,8400.0,14.5157,14.5252,14.487,14.5204,8400.0
2005-08-17 14:15:00,30.45,30.49,30.45,30.49,8600.0,14.5204,14.5395,14.5204,14.5395,8600.0
2005-08-17 14:20:00,30.48,30.5,30.43,30.43,4800.0,14.5347,14.5443,14.5109,14.5109,4800.0
2005-08-17 14:25:00,30.46,30.5,30.46,30.49,2600.0,14.5252,14.5443,14.5252,14.5395,2600.0
2005-08-17 14:30:00,30.5,30.5,30.49,30.49,4200.0,14.5443,14.5443,14.5395,14.5395,4200.0
2005-08-17 14:35:00,30.5,30.5,30.47,30.49,3800.0,14.5443,14.5443,14.53,14.5395,3800.0
2005-08-17 14:40:00,30.49,30.49,30.43,30.45,11600.0,14.5395,14.5395,14.5109,14.5204,11600.0
2005-08-17 14:45:00,30.45,30.46,30.43,30.44,7400.0,14.5204,14.5252,14.5109,14.5157,7400.0
2005-08-17 14:50:00,30.45,30.45,30.41,30.45,13200.0,14.5204,14.5204,14.5014,14.5204,13200.0
2005-08-17 14:55:00,30.45,30.45,30.43,30.43,14200.0,14.5204,14.5204,14.5109,14.5109,14200.0
2005-08-17 15:00:00,30.43,30.47,30.41,30.46,71600.0,14.5109,14.53,14.5014,14.5252,71600.0
2005-08-17 15:05:00,30.47,30.49,30.45,30.45,8200.0,14.53,14.5395,14.5204,14.5204,8200.0
2005-08-17 15:10:00,30.45,30.47,30.43,30.46,7600.0,14.5204,14.53,14.5109,14.5252,7600.0
2005-08-17 15:15:00,30.44,30.47,30.44,30.45,2800.0,14.5157,14.53,14.5157,14.5204,2800.0
2005-08-17 15:20:00,30.43,30.43,30.42,30.43,3000.0,14.5109,14.5109,14.5061,14.5109,3000.0
2005-08-17 15:25:00,30.42,30.42,30.38,30.38,7200.0,14.5061,14.5061,14.487,14.487,7200.0
2005-08-17 15:30:00,30.38,30.43,30.38,30.43,12200.0,14.487,14.5109,14.487,14.5109,12200.0
2005-08-17 15:35:00,30.42,30.42,30.37,30.38,10000.0,14.5061,14.5061,14.4823,14.487,10000.0
2005-08-17 15:40:00,30.38,30.4,30.38,30.39,11800.0,14.487,14.4966,14.487,14.4918,11800.0
2005-08-17 15:45:00,30.39,30.43,30.39,30.41,20200.0,14.4918,14.5109,14.4918,14.5014,20200.0
2005-08-17 15:50:00,30.41,30.46,30.41,30.46,47800.0,14.5014,14.5252,14.5014,14.5252,47800.0
2005-08-17 15:55:00,30.45,30.46,30.43,30.43,63600.0,14.5204,14.5252,14.5109,14.5109,63600.0
2005-08-18 09:30:00,30.35,30.35,30.26,30.26,17000.0,14.4727,14.4727,14.4298,14.4298,17000.0
2005-08-18 09:35:00,30.25,30.28,30.18,30.18,5800.0,14.4251,14.4394,14.3917,14.3917,5800.0
2005-08-18 09:40:00,30.2,30.24,30.17,30.22,22800.0,14.4012,14.4203,14.3869,14.4107,22800.0
2005-08-18 09:45:00,30.23,30.3,30.23,30.3,7600.0,14.4155,14.4489,14.4155,14.4489,7600.0
2005-08-18 09:50:00,30.3,30.3,30.22,30.22,4600.0,14.4489,14.4489,14.4107,14.4107,4600.0
2005-08-18 09:55:00,30.22,30.31,30.22,30.29,11000.0,14.4107,14.4537,14.4107,14.4441,11000.0
2005-08-18 10:00:00,30.32,30.32,30.25,30.27,10600.0,14.4584,14.4584,14.4251,14.4346,10600.0
2005-08-18 10:05:00,30.27,30.32,30.27,30.29,8000.0,14.4346,14.4584,14.4346,14.4441,8000.0
2005-08-18 10:10:00,30.29,30.29,30.27,30.28,7600.0,14.4441,14.4441,14.4346,14.4394,7600.0
2005-08-18 10:15:00,30.28,30.31,30.28,30.31,8200.0,14.4394,14.4537,14.4394,14.4537,8200.0
2005-08-18 10:20:00,30.31,30.46,30.31,30.46,15600.0,14.4537,14.5252,14.4537,14.5252,15600.0
2005-08-18 10:25:00,30.45,30.47,30.42,30.42,21400.0,14.5204,14.53,14.5061,14.5061,21400.0
2005-08-18 10:30:00,30.42,30.47,30.42,30.46,32800.0,14.5061,14.53,14.5061,14.5252,32800.0
2005-08-18 10:35:00,30.47,30.47,30.33,30.33,25600.0,14.53,14.53,14.4632,14.4632,25600.0
2005-08-18 10:40:00,30.32,30.36,30.32,30.36,13600.0,14.4584,14.4775,14.4584,14.4775,13600.0
2005-08-18 10:45:00,30.38,30.38,30.34,30.34,11400.0,14.487,14.487,14.468,14.468,11400.0
2005-08-18 10:50:00,30.34,30.34,30.28,30.29,19200.0,14.468,14.468,14.4394,14.4441,19200.0
2005-08-18 10:55:00,30.29,30.3,30.28,30.3,17200.0,14.4441,14.4489,14.4394,14.4489,17200.0
2005-08-18 11:00:00,30.3,30.31,30.25,30.25,22000.0,14.4489,14.4537,14.4251,14.4251,22000.0
2005-08-18 11:05:00,30.24,30.28,30.24,30.28,6600.0,14.4203,14.4394,14.4203,14.4394,6600.0
2005-08-18 11:10:00,30.28,30.29,30.25,30.25,7000.0,14.4394,14.4441,14.4251,14.4251,7000.0
2005-08-18 11:15:00,30.25,30.3,30.25,30.3,17200.0,14.4251,14.4489,14.4251,14.4489,17200.0
2005-08-18 11:20:00,30.3,30.31,30.29,30.29,6600.0,14.4489,14.4537,14.4441,14.4441,6600.0
2005-08-18 11:25:00,30.3,30.3,30.27,30.29,4400.0,14.4489,14.4489,14.4346,14.4441,4400.0
2005-08-18 11:30:00,30.29,30.29,30.25,30.25,7400.0,14.4441,14.4441,14.4251,14.4251,7400.0
2005-08-18 11:35:00,30.24,30.24,30.18,30.18,7200.0,14.4203,14.4203,14.3917,14.3917,7200.0
2005-08-18 11:40:00,30.18,30.22,30.18,30.22,5000.0,14.3917,14.4107,14.3917,14.4107,5000.0
2005-08-18 11:45:00,30.22,30.22,30.22,30.22,1600.0,14.4107,14.4107,14.4107,14.4107,1600.0
2005-08-18 11:50:00,30.22,30.23,30.22,30.23,6000.0,14.4107,14.4155,14.4107,14.4155,6000.0
2005-08-18 11:55:00,30.23,30.23,30.17,30.18,8800.0,14.4155,14.4155,14.3869,14.3917,8800.0
2005-08-18 12:00:00,30.18,30.23,30.18,30.22,12400.0,14.3917,14.4155,14.3917,14.4107,12400.0
2005-08-18 12:05:00,30.23,30.23,30.22,30.22,3000.0,14.4155,14.4155,14.4107,14.4107,3000.0
2005-08-18 12:10:00,30.23,30.24,30.22,30.23,6800.0,14.4155,14.4203,14.4107,14.4155,6800.0
2005-08-18 12:15:00,30.23,30.25,30.23,30.25,11000.0,14.4155,14.4251,14.4155,14.4251,11000.0
2005-08-18 12:20:00,30.27,30.27,30.25,30.25,4800.0,14.4346,14.4346,14.4251,14.4251,4800.0
2005-08-18 12:25:00,30.25,30.3,30.25,30.3,8400.0,14.4251,14.4489,14.4251,14.4489,8400.0
2005-08-18 12:30:00,30.3,30.33,30.3,30.32,4200.0,14.4489,14.4632,14.4489,14.4584,4200.0
2005-08-18 12:35:00,30.32,30.32,30.32,30.32,2600.0,14.4584,14.4584,14.4584,14.4584,2600.0
2005-08-18 12:40:00,30.32,30.32,30.29,30.29,2800.0,14.4584,14.4584,14.4441,14.4441,2800.0
2005-08-18 12:45:00,30.29,30.29,30.25,30.27,8400.0,14.4441,14.4441,14.4251,14.4346,8400.0
2005-08-18 12:50:00,30.26,30.27,30.25,30.25,3800.0,14.4298,14.4346,14.4251,14.4251,3800.0
2005-08-18 12:55:00,30.26,30.27,30.25,30.25,4600.0,14.4298,14.4346,14.4251,14.4251,4600.0
2005-08-18 13:00:00,30.24,30.26,30.24,30.25,5600.0,14.4203,14.4298,14.4203,14.4251,5600.0
2005-08-18 13:05:00,30.26,30.28,30.26,30.28,15400.0,14.4298,14.4394,14.4298,14.4394,15400.0
2005-08-18 13:10:00,30.28,30.28,30.26,30.26,4400.0,14.4394,14.4394,14.4298,14.4298,4400.0
2005-08-18 13:15:00,30.25,30.28,30.25,30.27,4800.0,14.4251,14.4394,14.4251,14.4346,4800.0
2005-08-18 13:20:00,30.28,30.38,30.28,30.38,14000.0,14.4394,14.487,14.4394,14.487,14000.0
2005-08-18 13:25:00,30.38,30.43,30.38,30.43,20000.0,14.487,14.5109,14.487,14.5109,20000.0
2005-08-18 13:30:00,30.43,30.47,30.43,30.47,7000.0,14.5109,14.53,14.5109,14.53,7000.0
2005-08-18 13:35:00,30.48,30.48,30.45,30.46,23400.0,14.5347,14.5347,14.5204,14.5252,23400.0
2005-08-18 13:40:00,30.46,30.46,30.43,30.44,10400.0,14.5252,14.5252,14.5109,14.5157,10400.0
2005-08-18 13:45:00,30.45,30.45,30.43,30.43,3600.0,14.5204,14.5204,14.5109,14.5109,3600.0
2005-08-18 13:50:00,30.43,30.43,30.41,30.43,4800.0,14.5109,14.5109,14.5014,14.5109,4800.0
2005-08-18 13:55:00,30.43,30.43,30.42,30.42,4000.0,14.5109,14.5109,14.5061,14.5061,4000.0
2005-08-18 14:00:00,30.42,30.43,30.42,30.43,3000.0,14.5061,14.5109,14.5061,14.5109,3000.0
2005-08-18 14:05:00,30.43,30.44,30.41,30.44,5600.0,14.5109,14.5157,14.5014,14.5157,5600.0
2005-08-18 14:10:00,30.43,30.45,30.42,30.43,3800.0,14.5109,14.5204,14.5061,14.5109,3800.0
2005-08-18 14:15:00,30.45,30.45,30.42,30.43,5200.0,14.5204,14.5204,14.5061,14.5109,5200.0
2005-08-18 14:20:00,30.43,30.43,30.4,30.4,3400.0,14.5109,14.5109,14.4966,14.4966,3400.0
2005-08-18 14:25:00,30.4,30.42,30.38,30.38,17400.0,14.4966,14.5061,14.487,14.487,17400.0
2005-08-18 14:30:00,30.38,30.39,30.34,30.39,25800.0,14.487,14.4918,14.468,14.4918,25800.0
2005-08-18 14:35:00,30.38,30.45,30.38,30.45,18400.0,14.487,14.5204,14.487,14.5204,18400.0
2005-08-18 14:40:00,30.45,30.46,30.45,30.46,1600.0,14.5204,14.5252,14.5204,14.5252,1600.0
2005-08-18 14:45:00,30.46,30.46,30.41,30.43,4400.0,14.5252,14.5252,14.5014,14.5109,4400.0
2005-08-18 14:50:00,30.41,30.43,30.41,30.43,4600.0,14.5014,14.5109,14.5014,14.5109,4600.0
2005-08-18 14:55:00,30.43,30.47,30.43,30.47,3800.0,14.5109,14.53,14.5109,14.53,3800.0
2005-08-18 15:00:00,30.47,30.48,30.44,30.44,7000.0,14.53,14.5347,14.5157,14.5157,7000.0
2005-08-18 15:05:00,30.43,30.46,30.42,30.43,7200.0,14.5109,14.5252,14.5061,14.5109,7200.0
2005-08-18 15:10:00,30.44,30.49,30.44,30.45,7000.0,14.5157,14.5395,14.5157,14.5204,7000.0
2005-08-18 15:15:00,30.43,30.43,30.41,30.43,7200.0,14.5109,14.5109,14.5014,14.5109,7200.0
2005-08-18 15:20:00,30.42,30.42,30.36,30.37,10200.0,14.5061,14.5061,14.4775,14.4823,10200.0
2005-08-18 15:25:00,30.38,30.4,30.38,30.39,15000.0,14.487,14.4966,14.487,14.4918,15000.0
2005-08-18 15:30:00,30.39,30.41,30.39,30.39,15400.0,14.4918,14.5014,14.4918,14.4918,15400.0
2005-08-18 15:35:00,30.38,30.39,30.38,30.38,12800.0,14.487,14.4918,14.487,14.487,12800.0
2005-08-18 15:40:00,30.38,30.41,30.38,30.39,26800.0,14.487,14.5014,14.487,14.4918,26800.0
2005-08-18 15:45:00,30.39,30.46,30.39,30.43,14600.0,14.4918,14.5252,14.4918,14.5109,14600.0
2005-08-18 15:50:00,30.43,30.43,30.38,30.39,17800.0,14.5109,14.5109,14.487,14.4918,17800.0
2005-08-18 15:55:00,30.39,30.39,30.32,30.34,17600.0,14.4918,14.4918,14.4584,14.468,17600.0
2005-08-19 09:30:00,30.47,30.47,30.38,30.39,108200.0,14.53,14.53,14.487,14.4918,108200.0
2005-08-19 09:35:00,30.37,30.4,30.36,30.4,31600.0,14.4823,14.4966,14.4775,14.4966,31600.0
2005-08-19 09:40:00,30.42,30.48,30.42,30.46,39800.0,14.5061,14.5347,14.5061,14.5252,39800.0
2005-08-19 09:45:00,30.5,30.5,30.43,30.46,57800.0,14.5443,14.5443,14.5109,14.5252,57800.0
2005-08-19 09:50:00,30.46,30.46,30.39,30.39,41200.0,14.5252,14.5252,14.4918,14.4918,41200.0
2005-08-19 09:55:00,30.4,30.55,30.39,30.55,64600.0,14.4966,14.5681,14.4918,14.5681,64600.0
2005-08-19 10:00:00,30.54,30.57,30.53,30.54,36400.0,14.5633,14.5777,14.5586,14.5633,36400.0
2005-08-19 10:05:00,30.53,30.61,30.51,30.61,45800.0,14.5586,14.5967,14.549,14.5967,45800.0
2005-08-19 10:10:00,30.62,30.62,30.53,30.56,24400.0,14.6015,14.6015,14.5586,14.5729,24400.0
2005-08-19 10:15:00,30.56,30.57,30.51,30.53,14400.0,14.5729,14.5777,14.549,14.5586,14400.0
2005-08-19 10:20:00,30.53,30.59,30.53,30.59,46800.0,14.5586,14.5872,14.5586,14.5872,46800.0
2005-08-19 10:25:00,30.59,30.65,30.57,30.61,35600.0,14.5872,14.6158,14.5777,14.5967,35600.0
2005-08-19 10:30:00,30.62,30.63,30.61,30.62,4400.0,14.6015,14.6063,14.5967,14.6015,4400.0
2005-08-19 10:35:00,30.6,30.63,30.59,30.62,6200.0,14.592,14.6063,14.5872,14.6015,6200.0
2005-08-19 10:40:00,30.63,30.63,30.56,30.56,7800.0,14.6063,14.6063,14.5729,14.5729,7800.0
2005-08-19 10:45:00,30.56,30.56,30.53,30.55,7800.0,14.5729,14.5729,14.5586,14.5681,7800.0
2005-08-19 10:50:00,30.54,30.55,30.5,30.54,9400.0,14.5633,14.5681,14.5443,14.5633,9400.0
2005-08-19 10:55:00,30.55,30.57,30.54,30.57,7000.0,14.5681,14.5777,14.5633,14.5777,7000.0
2005-08-19 11:00:00,30.57,30.61,30.55,30.55,14600.0,14.5777,14.5967,14.5681,14.5681,14600.0
2005-08-19 11:05:00,30.55,30.57,30.5,30.51,11800.0,14.5681,14.5777,14.5443,14.549,11800.0
2005-08-19 11:10:00,30.51,30.56,30.51,30.56,12200.0,14.549,14.5729,14.549,14.5729,12200.0
2005-08-19 11:15:00,30.56,30.6,30.56,30.58,12000.0,14.5729,14.592,14.5729,14.5824,12000.0
2005-08-19 11:20:00,30.59,30.6,30.58,30.59,5600.0,14.5872,14.592,14.5824,14.5872,5600.0
2005-08-19 11:25:00,30.59,30.59,30.57,30.57,7800.0,14.5872,14.5872,14.5777,14.5777,7800.0
2005-08-19 11:30:00,30.57,30.57,30.54,30.56,6200.0,14.5777,14.5777,14.5633,14.5729,6200.0
2005-08-19 11:35:00,30.56,30.62,30.55,30.62,11000.0,14.5729,14.6015,14.5681,14.6015,11000.0
2005-08-19 11:40:00,30.63,30.64,30.61,30.61,20400.0,14.6063,14.611,14.5967,14.5967,20400.0
2005-08-19 11:45:00,30.61,30.61,30.61,30.61,4400.0,14.5967,14.5967,14.5967,14.5967,4400.0
2005-08-19 11:50:00,30.61,30.63,30.58,30.58,8000.0,14.5967,14.6063,14.5824,14.5824,8000.0
2005-08-19 11:55:00,30.59,30.62,30.58,30.62,39200.0,14.5872,14.6015,14.5824,14.6015,39200.0
2005-08-19 12:00:00,30.6,30.61,30.59,30.6,21800.0,14.592,14.5967,14.5872,14.592,21800.0
2005-08-19 12:05:00,30.61,30.64,30.6,30.61,20600.0,14.5967,14.611,14.592,14.5967,20600.0
2005-08-19 12:10:00,30.61,30.63,30.61,30.63,11600.0,14.5967,14.6063,14.5967,14.6063,11600.0
2005-08-19 12:15:00,30.61,30.62,30.61,30.62,6800.0,14.5967,14.6015,14.5967,14.6015,6800.0
2005-08-19 12:20:00,30.62,30.62,30.61,30.61,1000.0,14.6015,14.6015,14.5967,14.5967,1000.0
2005-08-19 12:25:00,30.61,30.61,30.59,30.59,2200.0,14.5967,14.5967,14.5872,14.5872,2200.0
2005-08-19 12:30:00,30.59,30.62,30.53,30.61,23400.0,14.5872,14.6015,14.5586,14.5967,23400.0
2005-08-19 12:35:00,30.62,30.62,30.61,30.62,3800.0,14.6015,14.6015,14.5967,14.6015,3800.0
2005-08-19 12:40:00,30.63,30.65,30.62,30.65,14400.0,14.6063,14.6158,14.6015,14.6158,14400.0
2005-08-19 12:45:00,30.65,30.66,30.64,30.65,9000.0,14.6158,14.6206,14.611,14.6158,9000.0
2005-08-19 12:50:00,30.64,30.64,30.63,30.64,3800.0,14.611,14.611,14.6063,14.611,3800.0
2005-08-19 12:55:00,30.64,30.64,30.62,30.63,2600.0,14.611,14.611,14.6015,14.6063,2600.0
2005-08-19 13:00:00,30.63,30.64,30.63,30.64,6800.0,14.6063,14.611,14.6063,14.611,6800.0
2005-08-19 13:05:00,30.63,30.63,30.61,30.62,3400.0,14.6063,14.6063,14.5967,14.6015,3400.0
2005-08-19 13:10:00,30.61,30.65,30.61,30.65,6400.0,14.5967,14.6158,14.5967,14.6158,6400.0
2005-08-19 13:15:00,30.65,30.66,30.64,30.65,41800.0,14.6158,14.6206,14.611,14.6158,41800.0
2005-08-19 13:20:00,30.65,30.67,30.65,30.66,20000.0,14.6158,14.6253,14.6158,14.6206,20000.0
2005-08-19 13:25:00,30.66,30.67,30.66,30.67,8800.0,14.6206,14.6253,14.6206,14.6253,8800.0
2005-08-19 13:30:00,30.67,30.67,30.66,30.66,5200.0,14.6253,14.6253,14.6206,14.6206,5200.0
2005-08-19 13:35:00,30.66,30.66,30.64,30.64,12000.0,14.6206,14.6206,14.611,14.611,12000.0
2005-08-19 13:40:00,30.65,30.65,30.61,30.63,6400.0,14.6158,14.6158,14.5967,14.6063,6400.0
2005-08-19 13:45:00,30.63,30.63,30.61,30.61,1600.0,14.6063,14.6063,14.5967,14.5967,1600.0
2005-08-19 13:50:00,30.63,30.63,30.6,30.61,4400.0,14.6063,14.6063,14.592,14.5967,4400.0
2005-08-19 13:55:00,30.61,30.61,30.6,30.61,1200.0,14.5967,14.5967,14.592,14.5967,1200.0
2005-08-19 14:00:00,30.6,30.61,30.56,30.59,22000.0,14.592,14.5967,14.5729,14.5872,22000.0
2005-08-19 14:05:00,30.59,30.61,30.58,30.61,7800.0,14.5872,14.5967,14.5824,14.5967,7800.0
2005-08-19 14:10:00,30.6,30.6,30.57,30.57,7000.0,14.592,14.592,14.5777,14.5777,7000.0
2005-08-19 14:15:00,30.58,30.58,30.57,30.57,800.0,14.5824,14.5824,14.5777,14.5777,800.0
2005-08-19 14:20:00,30.57,30.59,30.56,30.59,6400.0,14.5777,14.5872,14.5729,14.5872,6400.0
2005-08-19 14:25:00,30.59,30.59,30.57,30.58,6800.0,14.5872,14.5872,14.5777,14.5824,6800.0
2005-08-19 14:30:00,30.58,30.58,30.52,30.55,50200.0,14.5824,14.5824,14.5538,14.5681,50200.0
2005-08-19 14:35:00,30.55,30.57,30.53,30.56,12400.0,14.5681,14.5777,14.5586,14.5729,12400.0
2005-08-19 14:40:00,30.56,30.58,30.55,30.58,12400.0,14.5729,14.5824,14.5681,14.5824,12400.0
2005-08-19 14:45:00,30.58,30.58,30.54,30.56,25400.0,14.5824,14.5824,14.5633,14.5729,25400.0
2005-08-19 14:50:00,30.56,30.56,30.5,30.53,38800.0,14.5729,14.5729,14.5443,14.5586,38800.0
2005-08-19 14:55:00,30.54,30.55,30.53,30.54,11000.0,14.5633,14.5681,14.5586,14.5633,11000.0
2005-08-19 15:00:00,30.54,30.57,30.54,30.56,5800.0,14.5633,14.5777,14.5633,14.5729,5800.0
2005-08-19 15:05:00,30.56,30.56,30.54,30.56,13200.0,14.5729,14.5729,14.5633,14.5729,13200.0
2005-08-19 15:10:00,30.55,30.58,30.55,30.58,7800.0,14.5681,14.5824,14.5681,14.5824,7800.0
2005-08-19 15:15:00,30.59,30.61,30.59,30.61,10800.0,14.5872,14.5967,14.5872,14.5967,10800.0
2005-08-19 15:20:00,30.61,30.62,30.61,30.61,16400.0,14.5967,14.6015,14.5967,14.5967,16400.0
2005-08-19 15:25:00,30.63,30.66,30.63,30.66,14600.0,14.6063,14.6206,14.6063,14.6206,14600.0
2005-08-19 15:30:00,30.66,30.68,30.65,30.65,21000.0,14.6206,14.6301,14.6158,14.6158,21000.0
2005-08-19 15:35:00,30.65,30.67,30.65,30.67,9400.0,14.6158,14.6253,14.6158,14.6253,9400.0
2005-08-19 15:40:00,30.67,30.7,30.67,30.69,45400.0,14.6253,14.6396,14.6253,14.6349,45400.0
2005-08-19 15:45:00,30.69,30.73,30.68,30.73,48800.0,14.6349,14.6539,14.6301,14.6539,48800.0
2005-08-19 15:50:00,30.73,30.74,30.72,30.73,37600.0,14.6539,14.6587,14.6492,14.6539,37600.0
2005-08-19 15:55:00,30.73,30.75,30.71,30.71,41800.0,14.6539,14.6635,14.6444,14.6444,41800.0
2005-08-22 09:30:00,30.8,30.84,30.76,30.82,30800.0,14.6873,14.7064,14.6683,14.6969,30800.0
2005-08-22 09:35:00,30.88,30.98,30.86,30.94,38800.0,14.7255,14.7732,14.7159,14.7541,38800.0
2005-08-22 09:40:00,30.94,30.94,30.86,30.89,48600.0,14.7541,14.7541,14.7159,14.7302,48600.0
2005-08-22 09:45:00,30.93,30.94,30.85,30.93,34400.0,14.7493,14.7541,14.7112,14.7493,34400.0
2005-08-22 09:50:00,30.93,30.93,30.88,30.88,12600.0,14.7493,14.7493,14.7255,14.7255,12600.0
2005-08-22 09:55:00,30.88,30.89,30.86,30.88,43000.0,14.7255,14.7302,14.7159,14.7255,43000.0
2005-08-22 10:00:00,30.88,30.93,30.87,30.92,43400.0,14.7255,14.7493,14.7207,14.7446,43400.0
2005-08-22 10:05:00,30.92,30.96,30.9,30.96,35800.0,14.7446,14.7636,14.735,14.7636,35800.0
2005-08-22 10:10:00,30.95,30.99,30.92,30.99,52800.0,14.7589,14.7779,14.7446,14.7779,52800.0
2005-08-22 10:15:00,31.02,31.04,31.01,31.02,26000.0,14.7922,14.8018,14.7875,14.7922,26000.0
2005-08-22 10:20:00,31.04,31.04,30.97,30.97,16400.0,14.8018,14.8018,14.7684,14.7684,16400.0
2005-08-22 10:25:00,30.94,30.98,30.93,30.98,9200.0,14.7541,14.7732,14.7493,14.7732,9200.0
2005-08-22 10:30:00,30.98,30.99,30.97,30.97,25600.0,14.7732,14.7779,14.7684,14.7684,25600.0
2005-08-22 10:35:00,30.98,30.98,30.93,30.96,8000.0,14.7732,14.7732,14.7493,14.7636,8000.0
2005-08-22 10:40:00,30.95,31.0,30.95,31.0,65800.0,14.7589,14.7827,14.7589,14.7827,65800.0
2005-08-22 10:45:00,31.0,31.02,30.99,31.02,30400.0,14.7827,14.7922,14.7779,14.7922,30400.0
2005-08-22 10:50:00,31.03,31.05,31.0,31.0,12800.0,14.797,14.8065,14.7827,14.7827,12800.0
2005-08-22 10:55:00,31.02,31.02,31.0,31.0,3600.0,14.7922,14.7922,14.7827,14.7827,3600.0
2005-08-22 11:00:00,30.98,31.0,30.96,30.97,4800.0,14.7732,14.7827,14.7636,14.7684,4800.0
2005-08-22 11:05:00,30.97,30.98,30.97,30.98,5400.0,14.7684,14.7732,14.7684,14.7732,5400.0
2005-08-22 11:10:00,30.98,31.0,30.98,31.0,4200.0,14.7732,14.7827,14.7732,14.7827,4200.0
2005-08-22 11:15:00,31.0,31.02,30.97,31.02,19400.0,14.7827,14.7922,14.7684,14.7922,19400.0
2005-08-22 11:20:00,31.02,31.02,31.0,31.02,6200.0,14.7922,14.7922,14.7827,14.7922,6200.0
2005-08-22 11:25:00,31.02,31.03,30.99,31.0,8400.0,14.7922,14.797,14.7779,14.7827,8400.0
2005-08-22 11:30:00,31.0,31.02,30.99,31.02,4400.0,14.7827,14.7922,14.7779,14.7922,4400.0
2005-08-22 11:35:00,31.02,31.04,31.0,31.04,13400.0,14.7922,14.8018,14.7827,14.8018,13400.0
2005-08-22 11:40:00,31.05,31.06,31.04,31.05,13600.0,14.8065,14.8113,14.8018,14.8065,13600.0
2005-08-22 11:45:00,31.05,31.07,31.05,31.06,8000.0,14.8065,14.8161,14.8065,14.8113,8000.0
2005-08-22 11:50:00,31.06,31.08,31.02,31.02,25600.0,14.8113,14.8208,14.7922,14.7922,25600.0
2005-08-22 11:55:00,31.03,31.05,31.0,31.02,11800.0,14.797,14.8065,14.7827,14.7922,11800.0
2005-08-22 12:00:00,31.01,31.01,30.97,30.97,46400.0,14.7875,14.7875,14.7684,14.7684,46400.0
2005-08-22 12:05:00,30.99,31.03,30.97,31.0,36600.0,14.7779,14.797,14.7684,14.7827,36600.0
2005-08-22 12:10:00,31.0,31.01,30.99,31.0,4400.0,14.7827,14.7875,14.7779,14.7827,4400.0
2005-08-22 12:15:00,31.0,31.02,30.98,31.0,5200.0,14.7827,14.7922,14.7732,14.7827,5200.0
2005-08-22 12:20:00,31.0,31.0,30.96,30.99,5200.0,14.7827,14.7827,14.7636,14.7779,5200.0
2005-08-22 12:25:00,30.99,31.0,30.98,31.0,19600.0,14.7779,14.7827,14.7732,14.7827,19600.0
2005-08-22 12:30:00,31.0,31.0,30.91,30.93,20200.0,14.7827,14.7827,14.7398,14.7493,20200.0
2005-08-22 12:35:00,30.93,30.95,30.89,30.93,33800.0,14.7493,14.7589,14.7302,14.7493,33800.0
2005-08-22 12:40:00,30.94,30.94,30.93,30.94,12400.0,14.7541,14.7541,14.7493,14.7541,12400.0
2005-08-22 12:45:00,30.94,30.94,30.9,30.92,27600.0,14.7541,14.7541,14.735,14.7446,27600.0
2005-08-22 12:50:00,30.93,30.93,30.9,30.91,5800.0,14.7493,14.7493,14.735,14.7398,5800.0
2005-08-22 12:55:00,30.92,30.92,30.88,30.88,6600.0,14.7446,14.7446,14.7255,14.7255,6600.0
2005-08-22 13:00:00,30.89,30.89,30.86,30.86,4400.0,14.7302,14.7302,14.7159,14.7159,4400.0
2005-08-22 13:05:00,30.86,30.86,30.84,30.84,3200.0,14.7159,14.7159,14.7064,14.7064,3200.0
2005-08-22 13:10:00,30.85,30.85,30.8,30.82,10600.0,14.7112,14.7112,14.6873,14.6969,10600.0
2005-08-22 13:15:00,30.84,30.88,30.83,30.85,10600.0,14.7064,14.7255,14.7016,14.7112,10600.0
2005-08-22 13:20:00,30.85,30.91,30.85,30.91,9000.0,14.7112,14.7398,14.7112,14.7398,9000.0
2005-08-22 13:25:00,30.91,30.94,30.9,30.93,7600.0,14.7398,14.7541,14.735,14.7493,7600.0
2005-08-22 13:30:00,30.93,30.94,30.89,30.89,6400.0,14.7493,14.7541,14.7302,14.7302,6400.0
2005-08-22 13:35:00,30.89,30.9,30.88,30.88,4200.0,14.7302,14.735,14.7255,14.7255,4200.0
2005-08-22 13:40:00,30.88,30.89,30.88,30.89,1800.0,14.7255,14.7302,14.7255,14.7302,1800.0
2005-08-22 13:45:00,30.9,30.9,30.89,30.89,5400.0,14.735,14.735,14.7302,14.7302,5400.0
2005-08-22 13:50:00,30.9,30.93,30.89,30.93,6400.0,14.735,14.7493,14.7302,14.7493,6400.0
2005-08-22 13:55:00,30.93,30.95,30.89,30.93,19800.0,14.7493,14.7589,14.7302,14.7493,19800.0
2005-08-22 14:00:00,30.94,30.95,30.9,30.93,15000.0,14.7541,14.7589,14.735,14.7493,15000.0
2005-08-22 14:05:00,30.93,30.94,30.92,30.93,5400.0,14.7493,14.7541,14.7446,14.7493,5400.0
2005-08-22 14:10:00,30.93,30.95,30.92,30.95,7400.0,14.7493,14.7589,14.7446,14.7589,7400.0
2005-08-22 14:15:00,30.95,31.01,30.95,30.98,9400.0,14.7589,14.7875,14.7589,14.7732,9400.0
2005-08-22 14:20:00,30.96,31.02,30.96,30.99,3400.0,14.7636,14.7922,14.7636,14.7779,3400.0
2005-08-22 14:25:00,30.95,30.99,30.92,30.97,17600.0,14.7589,14.7779,14.7446,14.7684,17600.0
2005-08-22 14:30:00,30.98,30.98,30.93,30.93,5000.0,14.7732,14.7732,14.7493,14.7493,5000.0
2005-08-22 14:35:00,30.93,30.97,30.93,30.93,10800.0,14.7493,14.7684,14.7493,14.7493,10800.0
2005-08-22 14:40:00,30.93,30.99,30.93,30.94,5600.0,14.7493,14.7779,14.7493,14.7541,5600.0
2005-08-22 14:45:00,30.93,30.97,30.93,30.96,11400.0,14.7493,14.7684,14.7493,14.7636,11400.0
2005-08-22 14:50:00,30.97,30.97,30.95,30.97,7200.0,14.7684,14.7684,14.7589,14.7684,7200.0
2005-08-22 14:55:00,30.96,30.96,30.9,30.9,9000.0,14.7636,14.7636,14.735,14.735,9000.0
2005-08-22 15:00:00,30.91,30.95,30.86,30.93,10000.0,14.7398,14.7589,14.7159,14.7493,10000.0
2005-08-22 15:05:00,30.93,30.95,30.91,30.95,7600.0,14.7493,14.7589,14.7398,14.7589,7600.0
2005-08-22 15:10:00,30.93,30.96,30.93,30.96,54800.0,14.7493,14.7636,14.7493,14.7636,54800.0
2005-08-22 15:15:00,30.95,30.95,30.93,30.95,6000.0,14.7589,14.7589,14.7493,14.7589,6000.0
2005-08-22 15:20:00,30.95,30.97,30.94,30.95,9400.0,14.7589,14.7684,14.7541,14.7589,9400.0
2005-08-22 15:25:00,30.95,31.0,30.95,30.98,14200.0,14.7589,14.7827,14.7589,14.7732,14200.0
2005-08-22 15:30:00,30.98,31.0,30.97,30.99,8200.0,14.7732,14.7827,14.7684,14.7779,8200.0
2005-08-22 15:35:00,30.99,31.0,30.98,30.99,5800.0,14.7779,14.7827,14.7732,14.7779,5800.0
2005-08-22 15:40:00,30.98,31.01,30.97,31.0,13000.0,14.7732,14.7875,14.7684,14.7827,13000.0
2005-08-22 15:45:00,31.0,31.0,30.98,31.0,10200.0,14.7827,14.7827,14.7732,14.7827,10200.0
2005-08-22 15:50:00,31.0,31.02,31.0,31.0,19800.0,14.7827,14.7922,14.7827,14.7827,19800.0
2005-08-22 15:55:00,31.0,31.0,30.97,30.98,38000.0,14.7827,14.7827,14.7684,14.7732,38000.0
2005-08-23 09:30:00,30.96,31.03,30.93,31.02,35600.0,14.7636,14.797,14.7493,14.7922,35600.0
2005-08-23 09:35:00,31.02,31.05,31.02,31.03,15600.0,14.7922,14.8065,14.7922,14.797,15600.0
2005-08-23 09:40:00,31.03,31.03,30.95,30.97,15400.0,14.797,14.797,14.7589,14.7684,15400.0
2005-08-23 09:45:00,30.97,31.1,30.97,31.01,20400.0,14.7684,14.8304,14.7684,14.7875,20400.0
2005-08-23 09:50:00,31.0,31.02,30.95,31.02,18200.0,14.7827,14.7922,14.7589,14.7922,18200.0
2005-08-23 09:55:00,31.02,31.02,30.97,31.02,28200.0,14.7922,14.7922,14.7684,14.7922,28200.0
2005-08-23 10:00:00,31.0,31.02,30.97,31.02,12800.0,14.7827,14.7922,14.7684,14.7922,12800.0
2005-08-23 10:05:00,31.02,31.05,30.99,31.03,20200.0,14.7922,14.8065,14.7779,14.797,20200.0
2005-08-23 10:10:00,31.01,31.01,30.97,30.99,27800.0,14.7875,14.7875,14.7684,14.7779,27800.0
2005-08-23 10:15:00,31.0,31.05,31.0,31.04,21400.0,14.7827,14.8065,14.7827,14.8018,21400.0
2005-08-23 10:20:00,31.03,31.06,31.02,31.06,19000.0,14.797,14.8113,14.7922,14.8113,19000.0
2005-08-23 10:25:00,31.06,31.06,31.01,31.02,15800.0,14.8113,14.8113,14.7875,14.7922,15800.0
2005-08-23 10:30:00,31.03,31.05,31.03,31.05,8000.0,14.797,14.8065,14.797,14.8065,8000.0
2005-08-23 10:35:00,31.05,31.07,31.04,31.06,23400.0,14.8065,14.8161,14.8018,14.8113,23400.0
2005-08-23 10:40:00,31.05,31.05,31.02,31.05,11800.0,14.8065,14.8065,14.7922,14.8065,11800.0
2005-08-23 10:45:00,31.05,31.09,31.05,31.07,29200.0,14.8065,14.8256,14.8065,14.8161,29200.0
2005-08-23 10:50:00,31.07,31.08,31.06,31.07,25600.0,14.8161,14.8208,14.8113,14.8161,25600.0
2005-08-23 10:55:00,31.07,31.07,31.05,31.07,32800.0,14.8161,14.8161,14.8065,14.8161,32800.0
2005-08-23 11:00:00,31.07,31.09,31.06,31.08,83800.0,14.8161,14.8256,14.8113,14.8208,83800.0
2005-08-23 11:05:00,31.09,31.11,31.08,31.1,28000.0,14.8256,14.8352,14.8208,14.8304,28000.0
2005-08-23 11:10:00,31.11,31.11,31.08,31.08,9000.0,14.8352,14.8352,14.8208,14.8208,9000.0
2005-08-23 11:15:00,31.09,31.1,31.08,31.1,15000.0,14.8256,14.8304,14.8208,14.8304,15000.0
2005-08-23 11:20:00,31.1,31.1,31.09,31.09,19200.0,14.8304,14.8304,14.8256,14.8256,19200.0
2005-08-23 11:25:00,31.08,31.09,31.07,31.08,12600.0,14.8208,14.8256,14.8161,14.8208,12600.0
2005-08-23 11:30:00,31.08,31.1,31.08,31.08,11200.0,14.8208,14.8304,14.8208,14.8208,11200.0
2005-08-23 11:35:00,31.08,31.1,31.08,31.09,20400.0,14.8208,14.8304,14.8208,14.8256,20400.0
2005-08-23 11:40:00,31.08,31.1,31.08,31.08,14200.0,14.8208,14.8304,14.8208,14.8208,14200.0
2005-08-23 11:45:00,31.09,31.09,31.06,31.07,22600.0,14.8256,14.8256,14.8113,14.8161,22600.0
2005-08-23 11:50:00,31.07,31.11,31.06,31.11,34400.0,14.8161,14.8352,14.8113,14.8352,34400.0
2005-08-23 11:55:00,31.1,31.11,31.1,31.11,8800.0,14.8304,14.8352,14.8304,14.8352,8800.0
2005-08-23 12:00:00,31.1,31.1,31.05,31.07,33400.0,14.8304,14.8304,14.8065,14.8161,33400.0
2005-08-23 12:05:00,31.07,31.1,31.07,31.1,8200.0,14.8161,14.8304,14.8161,14.8304,8200.0
2005-08-23 12:10:00,31.1,31.1,31.07,31.07,4000.0,14.8304,14.8304,14.8161,14.8161,4000.0
2005-08-23 12:15:00,31.07,31.09,31.07,31.09,8800.0,14.8161,14.8256,14.8161,14.8256,8800.0
2005-08-23 12:20:00,31.08,31.11,31.08,31.1,21400.0,14.8208,14.8352,14.8208,14.8304,21400.0
2005-08-23 12:25:00,31.1,31.13,31.1,31.1,14400.0,14.8304,14.8447,14.8304,14.8304,14400.0
2005-08-23 12:30:00,31.1,31.11,31.09,31.09,15000.0,14.8304,14.8352,14.8256,14.8256,15000.0
2005-08-23 12:35:00,31.1,31.12,31.09,31.11,16600.0,14.8304,14.8399,14.8256,14.8352,16600.0
2005-08-23 12:40:00,31.11,31.11,31.08,31.08,7600.0,14.8352,14.8352,14.8208,14.8208,7600.0
2005-08-23 12:45:00,31.1,31.11,31.1,31.11,7800.0,14.8304,14.8352,14.8304,14.8352,7800.0
2005-08-23 12:50:00,31.12,31.12,31.11,31.11,17600.0,14.8399,14.8399,14.8352,14.8352,17600.0
2005-08-23 12:55:00,31.11,31.13,31.11,31.12,17800.0,14.8352,14.8447,14.8352,14.8399,17800.0
2005-08-23 13:00:00,31.13,31.13,31.11,31.12,10000.0,14.8447,14.8447,14.8352,14.8399,10000.0
2005-08-23 13:05:00,31.13,31.16,31.13,31.16,11000.0,14.8447,14.859,14.8447,14.859,11000.0
2005-08-23 13:10:00,31.17,31.17,31.16,31.16,24000.0,14.8638,14.8638,14.859,14.859,24000.0
2005-08-23 13:15:00,31.15,31.15,31.11,31.11,15400.0,14.8542,14.8542,14.8352,14.8352,15400.0
2005-08-23 13:20:00,31.11,31.12,31.11,31.12,5400.0,14.8352,14.8399,14.8352,14.8399,5400.0
2005-08-23 13:25:00,31.11,31.13,31.11,31.11,5600.0,14.8352,14.8447,14.8352,14.8352,5600.0
2005-08-23 13:30:00,31.11,31.13,31.11,31.13,9200.0,14.8352,14.8447,14.8352,14.8447,9200.0
2005-08-23 13:35:00,31.13,31.13,31.13,31.13,4200.0,14.8447,14.8447,14.8447,14.8447,4200.0
2005-08-23 13:40:00,31.13,31.17,31.11,31.17,17200.0,14.8447,14.8638,14.8352,14.8638,17200.0
2005-08-23 13:45:00,31.16,31.17,31.15,31.16,7000.0,14.859,14.8638,14.8542,14.859,7000.0
2005-08-23 13:50:00,31.16,31.22,31.16,31.21,6800.0,14.859,14.8876,14.859,14.8828,6800.0
2005-08-23 13:55:00,31.21,31.22,31.2,31.21,9200.0,14.8828,14.8876,14.8781,14.8828,9200.0
2005-08-23 14:00:00,31.21,31.21,31.18,31.19,7800.0,14.8828,14.8828,14.8685,14.8733,7800.0
2005-08-23 14:05:00,31.2,31.23,31.2,31.22,23800.0,14.8781,14.8924,14.8781,14.8876,23800.0
2005-08-23 14:10:00,31.23,31.28,31.23,31.27,22000.0,14.8924,14.9162,14.8924,14.9115,22000.0
2005-08-23 14:15:00,31.27,31.28,31.25,31.27,21600.0,14.9115,14.9162,14.9019,14.9115,21600.0
2005-08-23 14:20:00,31.27,31.3,31.27,31.28,23800.0,14.9115,14.9258,14.9115,14.9162,23800.0
2005-08-23 14:25:00,31.27,31.34,31.27,31.3,42800.0,14.9115,14.9448,14.9115,14.9258,42800.0
2005-08-23 14:30:00,31.3,31.3,31.29,31.29,11800.0,14.9258,14.9258,14.921,14.921,11800.0
2005-08-23 14:35:00,31.3,31.33,31.29,31.3,30400.0,14.9258,14.9401,14.921,14.9258,30400.0
2005-08-23 14:40:00,31.31,31.31,31.27,31.3,15200.0,14.9305,14.9305,14.9115,14.9258,15200.0
2005-08-23 14:45:00,31.3,31.3,31.28,31.28,6800.0,14.9258,14.9258,14.9162,14.9162,6800.0
2005-08-23 14:50:00,31.28,31.29,31.28,31.28,8000.0,14.9162,14.921,14.9162,14.9162,8000.0
2005-08-23 14:55:00,31.28,31.29,31.27,31.28,6000.0,14.9162,14.921,14.9115,14.9162,6000.0
2005-08-23 15:00:00,31.28,31.29,31.27,31.29,8400.0,14.9162,14.921,14.9115,14.921,8400.0
2005-08-23 15:05:00,31.29,31.29,31.18,31.18,41200.0,14.921,14.921,14.8685,14.8685,41200.0
2005-08-23 15:10:00,31.18,31.23,31.18,31.21,43800.0,14.8685,14.8924,14.8685,14.8828,43800.0
2005-08-23 15:15:00,31.21,31.21,31.18,31.18,27200.0,14.8828,14.8828,14.8685,14.8685,27200.0
2005-08-23 15:20:00,31.18,31.23,31.18,31.23,43400.0,14.8685,14.8924,14.8685,14.8924,43400.0
2005-08-23 15:25:00,31.23,31.25,31.22,31.24,17000.0,14.8924,14.9019,14.8876,14.8971,17000.0
2005-08-23 15:30:00,31.25,31.27,31.23,31.25,26000.0,14.9019,14.9115,14.8924,14.9019,26000.0
2005-08-23 15:35:00,31.25,31.27,31.23,31.24,21600.0,14.9019,14.9115,14.8924,14.8971,21600.0
2005-08-23 15:40:00,31.24,31.24,31.21,31.23,15200.0,14.8971,14.8971,14.8828,14.8924,15200.0
2005-08-23 15:45:00,31.23,31.28,31.23,31.25,21400.0,14.8924,14.9162,14.8924,14.9019,21400.0
2005-08-23 15:50:00,31.25,31.27,31.25,31.25,20400.0,14.9019,14.9115,14.9019,14.9019,20400.0
2005-08-23 15:55:00,31.26,31.28,31.25,31.27,31200.0,14.9067,14.9162,14.9019,14.9115,31200.0
2005-08-24 09:30:00,31.3,31.3,31.22,31.28,20400.0,14.9258,14.9258,14.8876,14.9162,20400.0
2005-08-24 09:35:00,31.29,31.3,31.26,31.27,14400.0,14.921,14.9258,14.9067,14.9115,14400.0
2005-08-24 09:40:00,31.27,31.3,31.21,31.23,27400.0,14.9115,14.9258,14.8828,14.8924,27400.0
2005-08-24 09:45:00,31.24,31.29,31.23,31.23,24200.0,14.8971,14.921,14.8924,14.8924,24200.0
2005-08-24 09:50:00,31.23,31.37,31.22,31.36,36000.0,14.8924,14.9591,14.8876,14.9544,36000.0
2005-08-24 09:55:00,31.38,31.43,31.37,31.42,39200.0,14.9639,14.9878,14.9591,14.983,39200.0
2005-08-24 10:00:00,31.42,31.55,31.42,31.54,49400.0,14.983,15.045,14.983,15.0402,49400.0
2005-08-24 10:05:00,31.53,31.56,31.43,31.47,85200.0,15.0354,15.0497,14.9878,15.0068,85200.0
2005-08-24 10:10:00,31.47,31.52,31.47,31.5,49400.0,15.0068,15.0307,15.0068,15.0211,49400.0
2005-08-24 10:15:00,31.5,31.53,31.48,31.5,47800.0,15.0211,15.0354,15.0116,15.0211,47800.0
2005-08-24 10:20:00,31.5,31.5,31.49,31.5,28800.0,15.0211,15.0211,15.0164,15.0211,28800.0
2005-08-24 10:25:00,31.5,31.56,31.5,31.54,68400.0,15.0211,15.0497,15.0211,15.0402,68400.0
2005-08-24 10:30:00,31.54,31.68,31.54,31.65,559600.0,15.0402,15.107,15.0402,15.0927,559600.0
2005-08-24 10:35:00,31.65,31.7,31.64,31.69,48600.0,15.0927,15.1165,15.0879,15.1117,48600.0
2005-08-24 10:40:00,31.71,31.72,31.66,31.72,88000.0,15.1213,15.126,15.0974,15.126,88000.0
2005-08-24 10:45:00,31.72,31.75,31.7,31.7,68600.0,15.126,15.1403,15.1165,15.1165,68600.0
2005-08-24 10:50:00,31.72,31.73,31.69,31.69,4800.0,15.126,15.1308,15.1117,15.1117,4800.0
2005-08-24 10:55:00,31.68,31.68,31.6,31.6,27000.0,15.107,15.107,15.0688,15.0688,27000.0
2005-08-24 11:00:00,31.59,31.59,31.55,31.55,7400.0,15.064,15.064,15.045,15.045,7400.0
2005-08-24 11:05:00,31.55,31.55,31.5,31.5,21800.0,15.045,15.045,15.0211,15.0211,21800.0
2005-08-24 11:10:00,31.52,31.53,31.49,31.5,16400.0,15.0307,15.0354,15.0164,15.0211,16400.0
2005-08-24 11:15:00,31.52,31.52,31.5,31.5,5600.0,15.0307,15.0307,15.0211,15.0211,5600.0
2005-08-24 11:20:00,31.5,31.54,31.49,31.54,7800.0,15.0211,15.0402,15.0164,15.0402,7800.0
2005-08-24 11:25:00,31.56,31.59,31.53,31.53,8600.0,15.0497,15.064,15.0354,15.0354,8600.0
2005-08-24 11:30:00,31.51,31.53,31.5,31.5,4400.0,15.0259,15.0354,15.0211,15.0211,4400.0
2005-08-24 11:35:00,31.49,31.5,31.47,31.47,10400.0,15.0164,15.0211,15.0068,15.0068,10400.0
2005-08-24 11:40:00,31.48,31.5,31.46,31.46,10200.0,15.0116,15.0211,15.0021,15.0021,10200.0
2005-08-24 11:45:00,31.47,31.5,31.47,31.5,4200.0,15.0068,15.0211,15.0068,15.0211,4200.0
2005-08-24 11:50:00,31.5,31.5,31.43,31.44,12400.0,15.0211,15.0211,14.9878,14.9925,12400.0
2005-08-24 11:55:00,31.45,31.5,31.43,31.43,14800.0,14.9973,15.0211,14.9878,14.9878,14800.0
2005-08-24 12:00:00,31.43,31.43,31.39,31.39,18600.0,14.9878,14.9878,14.9687,14.9687,18600.0
2005-08-24 12:05:00,31.38,31.38,31.38,31.38,4600.0,14.9639,14.9639,14.9639,14.9639,4600.0
2005-08-24 12:10:00,31.38,31.43,31.35,31.41,7600.0,14.9639,14.9878,14.9496,14.9782,7600.0
2005-08-24 12:15:00,31.4,31.4,31.39,31.39,1600.0,14.9734,14.9734,14.9687,14.9687,1600.0
2005-08-24 12:20:00,31.39,31.4,31.39,31.39,3200.0,14.9687,14.9734,14.9687,14.9687,3200.0
2005-08-24 12:25:00,31.4,31.45,31.38,31.45,16600.0,14.9734,14.9973,14.9639,14.9973,16600.0
2005-08-24 12:30:00,31.46,31.46,31.42,31.42,2400.0,15.0021,15.0021,14.983,14.983,2400.0
2005-08-24 12:35:00,31.41,31.41,31.38,31.39,1600.0,14.9782,14.9782,14.9639,14.9687,1600.0
2005-08-24 12:40:00,31.4,31.4,31.37,31.37,3400.0,14.9734,14.9734,14.9591,14.9591,3400.0
2005-08-24 12:45:00,31.39,31.43,31.39,31.41,3800.0,14.9687,14.9878,14.9687,14.9782,3800.0
2005-08-24 12:50:00,31.41,31.42,31.38,31.42,30000.0,14.9782,14.983,14.9639,14.983,30000.0
2005-08-24 12:55:00,31.42,31.43,31.36,31.36,4200.0,14.983,14.9878,14.9544,14.9544,4200.0
2005-08-24 13:00:00,31.35,31.35,31.32,31.32,5200.0,14.9496,14.9496,14.9353,14.9353,5200.0
2005-08-24 13:05:00,31.32,31.39,31.31,31.33,14400.0,14.9353,14.9687,14.9305,14.9401,14400.0
2005-08-24 13:10:00,31.34,31.35,31.33,31.35,10000.0,14.9448,14.9496,14.9401,14.9496,10000.0
2005-08-24 13:15:00,31.35,31.35,31.3,31.3,9400.0,14.9496,14.9496,14.9258,14.9258,9400.0
2005-08-24 13:20:00,31.31,31.33,31.31,31.33,7000.0,14.9305,14.9401,14.9305,14.9401,7000.0
2005-08-24 13:25:00,31.34,31.36,31.34,31.36,5600.0,14.9448,14.9544,14.9448,14.9544,5600.0
2005-08-24 13:30:00,31.36,31.38,31.36,31.38,2200.0,14.9544,14.9639,14.9544,14.9639,2200.0
2005-08-24 13:35:00,31.38,31.38,31.37,31.37,6000.0,14.9639,14.9639,14.9591,14.9591,6000.0
2005-08-24 13:40:00,31.38,31.38,31.35,31.36,6600.0,14.9639,14.9639,14.9496,14.9544,6600.0
2005-08-24 13:45:00,31.36,31.36,31.35,31.36,2400.0,14.9544,14.9544,14.9496,14.9544,2400.0
2005-08-24 13:50:00,31.36,31.36,31.31,31.31,21400.0,14.9544,14.9544,14.9305,14.9305,21400.0
2005-08-24 13:55:00,31.31,31.34,31.3,31.3,8200.0,14.9305,14.9448,14.9258,14.9258,8200.0
2005-08-24 14:00:00,31.31,31.33,31.31,31.32,8000.0,14.9305,14.9401,14.9305,14.9353,8000.0
2005-08-24 14:05:00,31.33,31.33,31.32,31.33,5800.0,14.9401,14.9401,14.9353,14.9401,5800.0
2005-08-24 14:10:00,31.33,31.34,31.33,31.33,4400.0,14.9401,14.9448,14.9401,14.9401,4400.0
2005-08-24 14:15:00,31.33,31.33,31.28,31.3,4000.0,14.9401,14.9401,14.9162,14.9258,4000.0
2005-08-24 14:20:00,31.31,31.31,31.25,31.28,17200.0,14.9305,14.9305,14.9019,14.9162,17200.0
2005-08-24 14:25:00,31.29,31.31,31.29,31.31,9800.0,14.921,14.9305,14.921,14.9305,9800.0
2005-08-24 14:30:00,31.31,31.33,31.21,31.23,17400.0,14.9305,14.9401,14.8828,14.8924,17400.0
2005-08-24 14:35:00,31.23,31.25,31.23,31.25,2600.0,14.8924,14.9019,14.8924,14.9019,2600.0
2005-08-24 14:40:00,31.25,31.27,31.23,31.25,8600.0,14.9019,14.9115,14.8924,14.9019,8600.0
2005-08-24 14:45:00,31.26,31.26,31.18,31.21,17600.0,14.9067,14.9067,14.8685,14.8828,17600.0
2005-08-24 14:50:00,31.19,31.21,31.18,31.19,14000.0,14.8733,14.8828,14.8685,14.8733,14000.0
2005-08-24 14:55:00,31.2,31.22,31.15,31.15,16200.0,14.8781,14.8876,14.8542,14.8542,16200.0
2005-08-24 15:00:00,31.17,31.17,31.07,31.1,21000.0,14.8638,14.8638,14.8161,14.8304,21000.0
2005-08-24 15:05:00,31.09,31.13,31.05,31.07,13200.0,14.8256,14.8447,14.8065,14.8161,13200.0
2005-08-24 15:10:00,31.06,31.07,31.0,31.0,15000.0,14.8113,14.8161,14.7827,14.7827,15000.0
2005-08-24 15:15:00,31.0,31.03,31.0,31.02,11800.0,14.7827,14.797,14.7827,14.7922,11800.0
2005-08-24 15:20:00,31.03,31.06,31.03,31.03,17000.0,14.797,14.8113,14.797,14.797,17000.0
2005-08-24 15:25:00,31.03,31.04,31.0,31.02,13800.0,14.797,14.8018,14.7827,14.7922,13800.0
2005-08-24 15:30:00,31.0,31.0,30.97,30.97,18000.0,14.7827,14.7827,14.7684,14.7684,18000.0
2005-08-24 15:35:00,30.98,31.03,30.98,31.03,7400.0,14.7732,14.797,14.7732,14.797,7400.0
2005-08-24 15:40:00,31.03,31.03,30.92,30.93,28800.0,14.797,14.797,14.7446,14.7493,28800.0
2005-08-24 15:45:00,30.93,30.97,30.92,30.93,25600.0,14.7493,14.7684,14.7446,14.7493,25600.0
2005-08-24 15:50:00,30.93,30.97,30.92,30.94,26800.0,14.7493,14.7684,14.7446,14.7541,26800.0
2005-08-24 15:55:00,30.94,30.95,30.86,30.93,35000.0,14.7541,14.7589,14.7159,14.7493,35000.0
2005-08-25 09:30:00,31.06,31.15,31.05,31.1,29800.0,14.8113,14.8542,14.8065,14.8304,29800.0
2005-08-25 09:35:00,31.15,31.25,31.15,31.19,19400.0,14.8542,14.9019,14.8542,14.8733,19400.0
2005-08-25 09:40:00,31.2,31.2,31.1,31.13,13200.0,14.8781,14.8781,14.8304,14.8447,13200.0
2005-08-25 09:45:00,31.13,31.2,31.03,31.03,17800.0,14.8447,14.8781,14.797,14.797,17800.0
2005-08-25 09:50:00,31.02,31.12,31.02,31.06,15600.0,14.7922,14.8399,14.7922,14.8113,15600.0
2005-08-25 09:55:00,31.06,31.09,31.04,31.05,7800.0,14.8113,14.8256,14.8018,14.8065,7800.0
2005-08-25 10:00:00,31.07,31.1,31.07,31.1,15200.0,14.8161,14.8304,14.8161,14.8304,15200.0
2005-08-25 10:05:00,31.11,31.16,31.09,31.16,13000.0,14.8352,14.859,14.8256,14.859,13000.0
2005-08-25 10:10:00,31.16,31.17,31.05,31.07,17600.0,14.859,14.8638,14.8065,14.8161,17600.0
2005-08-25 10:15:00,31.08,31.11,31.08,31.09,8400.0,14.8208,14.8352,14.8208,14.8256,8400.0
2005-08-25 10:20:00,31.1,31.12,31.1,31.11,4600.0,14.8304,14.8399,14.8304,14.8352,4600.0
2005-08-25 10:25:00,31.11,31.12,31.11,31.12,5800.0,14.8352,14.8399,14.8352,14.8399,5800.0
2005-08-25 10:30:00,31.11,31.17,31.11,31.14,10000.0,14.8352,14.8638,14.8352,14.8495,10000.0
2005-08-25 10:35:00,31.11,31.11,31.09,31.1,11200.0,14.8352,14.8352,14.8256,14.8304,11200.0
2005-08-25 10:40:00,31.11,31.12,31.11,31.12,3200.0,14.8352,14.8399,14.8352,14.8399,3200.0
2005-08-25 10:45:00,31.12,31.13,31.09,31.11,20600.0,14.8399,14.8447,14.8256,14.8352,20600.0
2005-08-25 10:50:00,31.11,31.2,31.11,31.2,6400.0,14.8352,14.8781,14.8352,14.8781,6400.0
2005-08-25 10:55:00,31.21,31.23,31.18,31.21,12800.0,14.8828,14.8924,14.8685,14.8828,12800.0
2005-08-25 11:00:00,31.23,31.27,31.21,31.25,27200.0,14.8924,14.9115,14.8828,14.9019,27200.0
2005-08-25 11:05:00,31.25,31.25,31.21,31.21,13400.0,14.9019,14.9019,14.8828,14.8828,13400.0
2005-08-25 11:10:00,31.21,31.21,31.18,31.2,11000.0,14.8828,14.8828,14.8685,14.8781,11000.0
2005-08-25 11:15:00,31.2,31.25,31.2,31.21,13400.0,14.8781,14.9019,14.8781,14.8828,13400.0
2005-08-25 11:20:00,31.2,31.22,31.2,31.22,15200.0,14.8781,14.8876,14.8781,14.8876,15200.0
2005-08-25 11:25:00,31.22,31.25,31.22,31.23,14000.0,14.8876,14.9019,14.8876,14.8924,14000.0
2005-08-25 11:30:00,31.23,31.28,31.23,31.25,29400.0,14.8924,14.9162,14.8924,14.9019,29400.0
2005-08-25 11:35:00,31.25,31.27,31.23,31.24,25800.0,14.9019,14.9115,14.8924,14.8971,25800.0
2005-08-25 11:40:00,31.25,31.28,31.24,31.25,25200.0,14.9019,14.9162,14.8971,14.9019,25200.0
2005-08-25 11:45:00,31.25,31.29,31.25,31.29,20400.0,14.9019,14.921,14.9019,14.921,20400.0
2005-08-25 11:50:00,31.32,31.37,31.31,31.36,15200.0,14.9353,14.9591,14.9305,14.9544,15200.0
2005-08-25 11:55:00,31.38,31.4,31.38,31.39,9200.0,14.9639,14.9734,14.9639,14.9687,9200.0
2005-08-25 12:00:00,31.39,31.4,31.38,31.38,11000.0,14.9687,14.9734,14.9639,14.9639,11000.0
2005-08-25 12:05:00,31.38,31.39,31.38,31.39,14800.0,14.9639,14.9687,14.9639,14.9687,14800.0
2005-08-25 12:10:00,31.39,31.39,31.38,31.38,4000.0,14.9687,14.9687,14.9639,14.9639,4000.0
2005-08-25 12:15:00,31.39,31.39,31.32,31.32,7000.0,14.9687,14.9687,14.9353,14.9353,7000.0
2005-08-25 12:20:00,31.31,31.31,31.22,31.23,8400.0,14.9305,14.9305,14.8876,14.8924,8400.0
2005-08-25 12:25:00,31.23,31.23,31.22,31.22,8800.0,14.8924,14.8924,14.8876,14.8876,8800.0
2005-08-25 12:30:00,31.22,31.22,31.2,31.2,6200.0,14.8876,14.8876,14.8781,14.8781,6200.0
2005-08-25 12:35:00,31.2,31.2,31.14,31.19,5600.0,14.8781,14.8781,14.8495,14.8733,5600.0
2005-08-25 12:40:00,31.17,31.21,31.17,31.21,11000.0,14.8638,14.8828,14.8638,14.8828,11000.0
2005-08-25 12:45:00,31.21,31.21,31.19,31.19,4600.0,14.8828,14.8828,14.8733,14.8733,4600.0
2005-08-25 12:50:00,31.21,31.22,31.21,31.22,4200.0,14.8828,14.8876,14.8828,14.8876,4200.0
2005-08-25 12:55:00,31.23,31.24,31.23,31.24,1400.0,14.8924,14.8971,14.8924,14.8971,1400.0
2005-08-25 13:00:00,31.24,31.24,31.24,31.24,800.0,14.8971,14.8971,14.8971,14.8971,800.0
2005-08-25 13:05:00,31.24,31.25,31.17,31.17,8800.0,14.8971,14.9019,14.8638,14.8638,8800.0
2005-08-25 13:10:00,31.18,31.18,31.11,31.12,10600.0,14.8685,14.8685,14.8352,14.8399,10600.0
2005-08-25 13:15:00,31.12,31.14,31.1,31.11,7600.0,14.8399,14.8495,14.8304,14.8352,7600.0
2005-08-25 13:20:00,31.11,31.11,31.09,31.11,5600.0,14.8352,14.8352,14.8256,14.8352,5600.0
2005-08-25 13:25:00,31.11,31.19,31.11,31.18,6600.0,14.8352,14.8733,14.8352,14.8685,6600.0
2005-08-25 13:30:00,31.18,31.21,31.18,31.21,3800.0,14.8685,14.8828,14.8685,14.8828,3800.0
2005-08-25 13:35:00,31.21,31.21,31.14,31.14,2400.0,14.8828,14.8828,14.8495,14.8495,2400.0
2005-08-25 13:40:00,31.14,31.18,31.14,31.18,5600.0,14.8495,14.8685,14.8495,14.8685,5600.0
2005-08-25 13:45:00,31.19,31.2,31.16,31.16,8000.0,14.8733,14.8781,14.859,14.859,8000.0
2005-08-25 13:50:00,31.18,31.2,31.18,31.2,7800.0,14.8685,14.8781,14.8685,14.8781,7800.0
2005-08-25 13:55:00,31.2,31.22,31.17,31.21,14800.0,14.8781,14.8876,14.8638,14.8828,14800.0
2005-08-25 14:00:00,31.21,31.22,31.21,31.22,14200.0,14.8828,14.8876,14.8828,14.8876,14200.0
2005-08-25 14:05:00,31.22,31.23,31.22,31.22,7200.0,14.8876,14.8924,14.8876,14.8876,7200.0
2005-08-25 14:10:00,31.22,31.22,31.19,31.2,21000.0,14.8876,14.8876,14.8733,14.8781,21000.0
2005-08-25 14:15:00,31.21,31.21,31.18,31.2,13600.0,14.8828,14.8828,14.8685,14.8781,13600.0
2005-08-25 14:20:00,31.21,31.23,31.2,31.23,13200.0,14.8828,14.8924,14.8781,14.8924,13200.0
2005-08-25 14:25:00,31.23,31.23,31.21,31.22,14400.0,14.8924,14.8924,14.8828,14.8876,14400.0
2005-08-25 14:30:00,31.23,31.23,31.22,31.23,2600.0,14.8924,14.8924,14.8876,14.8924,2600.0
2005-08-25 14:35:00,31.23,31.23,31.22,31.22,1400.0,14.8924,14.8924,14.8876,14.8876,1400.0
2005-08-25 14:40:00,31.22,31.23,31.2,31.23,12200.0,14.8876,14.8924,14.8781,14.8924,12200.0
2005-08-25 14:45:00,31.24,31.26,31.24,31.24,6200.0,14.8971,14.9067,14.8971,14.8971,6200.0
2005-08-25 14:50:00,31.25,31.25,31.23,31.25,19000.0,14.9019,14.9019,14.8924,14.9019,19000.0
2005-08-25 14:55:00,31.25,31.32,31.25,31.32,19400.0,14.9019,14.9353,14.9019,14.9353,19400.0
2005-08-25 15:00:00,31.33,31.33,31.32,31.33,4600.0,14.9401,14.9401,14.9353,14.9401,4600.0
2005-08-25 15:05:00,31.32,31.32,31.3,31.31,13200.0,14.9353,14.9353,14.9258,14.9305,13200.0
2005-08-25 15:10:00,31.31,31.32,31.31,31.31,18400.0,14.9305,14.9353,14.9305,14.9305,18400.0
2005-08-25 15:15:00,31.31,31.31,31.22,31.28,18200.0,14.9305,14.9305,14.8876,14.9162,18200.0
2005-08-25 15:20:00,31.28,31.29,31.26,31.27,29200.0,14.9162,14.921,14.9067,14.9115,29200.0
2005-08-25 15:25:00,31.27,31.27,31.24,31.24,23800.0,14.9115,14.9115,14.8971,14.8971,23800.0
2005-08-25 15:30:00,31.24,31.25,31.23,31.24,11600.0,14.8971,14.9019,14.8924,14.8971,11600.0
2005-08-25 15:35:00,31.25,31.3,31.25,31.27,25400.0,14.9019,14.9258,14.9019,14.9115,25400.0
2005-08-25 15:40:00,31.27,31.28,31.25,31.26,27000.0,14.9115,14.9162,14.9019,14.9067,27000.0
2005-08-25 15:45:00,31.26,31.32,31.26,31.31,16200.0,14.9067,14.9353,14.9067,14.9305,16200.0
2005-08-25 15:50:00,31.31,31.31,31.29,31.31,23000.0,14.9305,14.9305,14.921,14.9305,23000.0
2005-08-25 15:55:00,31.31,31.36,31.31,31.34,29400.0,14.9305,14.9544,14.9305,14.9448,29400.0
2005-08-26 09:30:00,31.33,31.38,31.33,31.35,12400.0,14.9401,14.9639,14.9401,14.9496,12400.0
2005-08-26 09:35:00,31.35,31.41,31.34,31.37,15800.0,14.9496,14.9782,14.9448,14.9591,15800.0
2005-08-26 09:40:00,31.39,31.5,31.34,31.49,30000.0,14.9687,15.0211,14.9448,15.0164,30000.0
2005-08-26 09:45:00,31.52,31.57,31.44,31.45,33000.0,15.0307,15.0545,14.9925,14.9973,33000.0
2005-08-26 09:50:00,31.46,31.49,31.36,31.36,21200.0,15.0021,15.0164,14.9544,14.9544,21200.0
2005-08-26 09:55:00,31.36,31.45,31.36,31.42,16800.0,14.9544,14.9973,14.9544,14.983,16800.0
2005-08-26 10:00:00,31.4,31.4,31.25,31.26,20600.0,14.9734,14.9734,14.9019,14.9067,20600.0
2005-08-26 10:05:00,31.27,31.38,31.25,31.34,15800.0,14.9115,14.9639,14.9019,14.9448,15800.0
2005-08-26 10:10:00,31.34,31.34,31.25,31.28,10600.0,14.9448,14.9448,14.9019,14.9162,10600.0
2005-08-26 10:15:00,31.28,31.3,31.27,31.27,13200.0,14.9162,14.9258,14.9115,14.9115,13200.0
2005-08-26 10:20:00,31.25,31.3,31.25,31.3,11800.0,14.9019,14.9258,14.9019,14.9258,11800.0
2005-08-26 10:25:00,31.26,31.27,31.25,31.26,13000.0,14.9067,14.9115,14.9019,14.9067,13000.0
2005-08-26 10:30:00,31.25,31.28,31.25,31.26,16400.0,14.9019,14.9162,14.9019,14.9067,16400.0
2005-08-26 10:35:00,31.27,31.27,31.25,31.25,5600.0,14.9115,14.9115,14.9019,14.9019,5600.0
2005-08-26 10:40:00,31.29,31.29,31.23,31.23,6000.0,14.921,14.921,14.8924,14.8924,6000.0
2005-08-26 10:45:00,31.22,31.23,31.22,31.22,2600.0,14.8876,14.8924,14.8876,14.8876,2600.0
2005-08-26 10:50:00,31.22,31.26,31.22,31.25,14400.0,14.8876,14.9067,14.8876,14.9019,14400.0
2005-08-26 10:55:00,31.25,31.28,31.25,31.28,8000.0,14.9019,14.9162,14.9019,14.9162,8000.0
2005-08-26 11:00:00,31.29,31.31,31.28,31.31,10800.0,14.921,14.9305,14.9162,14.9305,10800.0
2005-08-26 11:05:00,31.31,31.31,31.25,31.26,9600.0,14.9305,14.9305,14.9019,14.9067,9600.0
2005-08-26 11:10:00,31.27,31.31,31.26,31.3,5600.0,14.9115,14.9305,14.9067,14.9258,5600.0
2005-08-26 11:15:00,31.3,31.31,31.3,31.31,9800.0,14.9258,14.9305,14.9258,14.9305,9800.0
2005-08-26 11:20:00,31.31,31.34,31.3,31.34,28200.0,14.9305,14.9448,14.9258,14.9448,28200.0
2005-08-26 11:25:00,31.33,31.35,31.32,31.35,19400.0,14.9401,14.9496,14.9353,14.9496,19400.0
2005-08-26 11:30:00,31.35,31.36,31.33,31.33,36600.0,14.9496,14.9544,14.9401,14.9401,36600.0
2005-08-26 11:35:00,31.33,31.35,31.3,31.32,26600.0,14.9401,14.9496,14.9258,14.9353,26600.0
2005-08-26 11:40:00,31.32,31.36,31.28,31.3,6600.0,14.9353,14.9544,14.9162,14.9258,6600.0
2005-08-26 11:45:00,31.3,31.3,31.24,31.24,3600.0,14.9258,14.9258,14.8971,14.8971,3600.0
2005-08-26 11:50:00,31.24,31.24,31.23,31.23,4800.0,14.8971,14.8971,14.8924,14.8924,4800.0
2005-08-26 11:55:00,31.22,31.25,31.22,31.25,1800.0,14.8876,14.9019,14.8876,14.9019,1800.0
2005-08-26 12:00:00,31.25,31.25,31.22,31.23,9000.0,14.9019,14.9019,14.8876,14.8924,9000.0
2005-08-26 12:05:00,31.24,31.25,31.23,31.23,3600.0,14.8971,14.9019,14.8924,14.8924,3600.0
2005-08-26 12:10:00,31.24,31.24,31.2,31.2,8800.0,14.8971,14.8971,14.8781,14.8781,8800.0
2005-08-26 12:15:00,31.18,31.3,31.18,31.27,6600.0,14.8685,14.9258,14.8685,14.9115,6600.0
2005-08-26 12:20:00,31.25,31.25,31.25,31.25,3400.0,14.9019,14.9019,14.9019,14.9019,3400.0
2005-08-26 12:25:00,31.26,31.26,31.22,31.22,2400.0,14.9067,14.9067,14.8876,14.8876,2400.0
2005-08-26 12:30:00,31.22,31.22,31.22,31.22,2800.0,14.8876,14.8876,14.8876,14.8876,2800.0
2005-08-26 12:35:00,31.22,31.23,31.15,31.17,10400.0,14.8876,14.8924,14.8542,14.8638,10400.0
2005-08-26 12:40:00,31.17,31.21,31.17,31.21,1800.0,14.8638,14.8828,14.8638,14.8828,1800.0
2005-08-26 12:45:00,31.22,31.23,31.18,31.23,9400.0,14.8876,14.8924,14.8685,14.8924,9400.0
2005-08-26 12:50:00,31.25,31.25,31.2,31.2,5400.0,14.9019,14.9019,14.8781,14.8781,5400.0
2005-08-26 12:55:00,31.2,31.2,31.16,31.17,5600.0,14.8781,14.8781,14.859,14.8638,5600.0
2005-08-26 13:00:00,31.18,31.2,31.18,31.2,2800.0,14.8685,14.8781,14.8685,14.8781,2800.0
2005-08-26 13:05:00,31.18,31.21,31.18,31.21,4000.0,14.8685,14.8828,14.8685,14.8828,4000.0
2005-08-26 13:10:00,31.21,31.21,31.19,31.2,4200.0,14.8828,14.8828,14.8733,14.8781,4200.0
2005-08-26 13:15:00,31.18,31.21,31.18,31.2,6800.0,14.8685,14.8828,14.8685,14.8781,6800.0
2005-08-26 13:20:00,31.2,31.21,31.18,31.2,3400.0,14.8781,14.8828,14.8685,14.8781,3400.0
2005-08-26 13:25:00,31.2,31.21,31.17,31.21,10600.0,14.8781,14.8828,14.8638,14.8828,10600.0
2005-08-26 13:30:00,31.21,31.24,31.2,31.24,7200.0,14.8828,14.8971,14.8781,14.8971,7200.0
2005-08-26 13:35:00,31.23,31.24,31.21,31.21,5000.0,14.8924,14.8971,14.8828,14.8828,5000.0
2005-08-26 13:40:00,31.23,31.27,31.23,31.27,6800.0,14.8924,14.9115,14.8924,14.9115,6800.0
2005-08-26 13:45:00,31.28,31.28,31.27,31.28,3000.0,14.9162,14.9162,14.9115,14.9162,3000.0
2005-08-26 13:50:00,31.28,31.29,31.25,31.27,10200.0,14.9162,14.921,14.9019,14.9115,10200.0
2005-08-26 13:55:00,31.27,31.27,31.26,31.27,22200.0,14.9115,14.9115,14.9067,14.9115,22200.0
2005-08-26 14:00:00,31.27,31.27,31.25,31.25,10800.0,14.9115,14.9115,14.9019,14.9019,10800.0
2005-08-26 14:05:00,31.25,31.25,31.23,31.23,600.0,14.9019,14.9019,14.8924,14.8924,600.0
2005-08-26 14:10:00,31.23,31.26,31.22,31.26,7200.0,14.8924,14.9067,14.8876,14.9067,7200.0
2005-08-26 14:15:00,31.25,31.29,31.25,31.27,5000.0,14.9019,14.921,14.9019,14.9115,5000.0
2005-08-26 14:20:00,31.25,31.32,31.25,31.3,7000.0,14.9019,14.9353,14.9019,14.9258,7000.0
2005-08-26 14:25:00,31.29,31.38,31.28,31.36,26000.0,14.921,14.9639,14.9162,14.9544,26000.0
2005-08-26 14:30:00,31.34,31.34,31.28,31.29,9200.0,14.9448,14.9448,14.9162,14.921,9200.0
2005-08-26 14:35:00,31.28,31.32,31.28,31.29,5800.0,14.9162,14.9353,14.9162,14.921,5800.0
2005-08-26 14:40:00,31.27,31.32,31.27,31.29,7200.0,14.9115,14.9353,14.9115,14.921,7200.0
2005-08-26 14:45:00,31.3,31.3,31.29,31.3,8400.0,14.9258,14.9258,14.921,14.9258,8400.0
2005-08-26 14:50:00,31.28,31.3,31.26,31.3,6000.0,14.9162,14.9258,14.9067,14.9258,6000.0
2005-08-26 14:55:00,31.31,31.31,31.25,31.28,12400.0,14.9305,14.9305,14.9019,14.9162,12400.0
2005-08-26 15:00:00,31.27,31.31,31.27,31.29,9200.0,14.9115,14.9305,14.9115,14.921,9200.0
2005-08-26 15:05:00,31.28,31.3,31.25,31.27,29000.0,14.9162,14.9258,14.9019,14.9115,29000.0
2005-08-26 15:10:00,31.29,31.29,31.24,31.27,12200.0,14.921,14.921,14.8971,14.9115,12200.0
2005-08-26 15:15:00,31.27,31.29,31.25,31.28,13800.0,14.9115,14.921,14.9019,14.9162,13800.0
2005-08-26 15:20:00,31.26,31.28,31.23,31.28,12200.0,14.9067,14.9162,14.8924,14.9162,12200.0
2005-08-26 15:25:00,31.28,31.29,31.24,31.24,8800.0,14.9162,14.921,14.8971,14.8971,8800.0
2005-08-26 15:30:00,31.27,31.28,31.22,31.22,11400.0,14.9115,14.9162,14.8876,14.8876,11400.0
2005-08-26 15:35:00,31.25,31.28,31.24,31.25,7400.0,14.9019,14.9162,14.8971,14.9019,7400.0
2005-08-26 15:40:00,31.24,31.25,31.22,31.23,13800.0,14.8971,14.9019,14.8876,14.8924,13800.0
2005-08-26 15:45:00,31.23,31.25,31.2,31.24,19200.0,14.8924,14.9019,14.8781,14.8971,19200.0
2005-08-26 15:50:00,31.24,31.25,31.22,31.23,9400.0,14.8971,14.9019,14.8876,14.8924,9400.0
2005-08-26 15:55:00,31.22,31.22,31.17,31.21,23400.0,14.8876,14.8876,14.8638,14.8828,23400.0
2005-08-29 09:30:00,30.96,31.03,30.93,31.03,27000.0,14.7636,14.797,14.7493,14.797,27000.0
2005-08-29 09:35:00,31.02,31.04,30.99,31.03,19800.0,14.7922,14.8018,14.7779,14.797,19800.0
2005-08-29 09:40:00,31.03,31.08,31.01,31.07,18200.0,14.797,14.8208,14.7875,14.8161,18200.0
2005-08-29 09:45:00,31.07,31.12,31.02,31.12,23400.0,14.8161,14.8399,14.7922,14.8399,23400.0
2005-08-29 09:50:00,31.12,31.12,31.0,31.0,39600.0,14.8399,14.8399,14.7827,14.7827,39600.0
2005-08-29 09:55:00,31.0,31.1,31.0,31.1,21200.0,14.7827,14.8304,14.7827,14.8304,21200.0
2005-08-29 10:00:00,31.09,31.1,31.06,31.1,8000.0,14.8256,14.8304,14.8113,14.8304,8000.0
2005-08-29 10:05:00,31.11,31.13,31.07,31.1,21200.0,14.8352,14.8447,14.8161,14.8304,21200.0
2005-08-29 10:10:00,31.1,31.2,31.1,31.15,29600.0,14.8304,14.8781,14.8304,14.8542,29600.0
2005-08-29 10:15:00,31.16,31.25,31.16,31.25,22400.0,14.859,14.9019,14.859,14.9019,22400.0
2005-08-29 10:20:00,31.25,31.32,31.23,31.32,10600.0,14.9019,14.9353,14.8924,14.9353,10600.0
2005-08-29 10:25:00,31.33,31.37,31.32,31.32,11600.0,14.9401,14.9591,14.9353,14.9353,11600.0
2005-08-29 10:30:00,31.34,31.34,31.27,31.27,3600.0,14.9448,14.9448,14.9115,14.9115,3600.0
2005-08-29 10:35:00,31.25,31.35,31.25,31.33,17400.0,14.9019,14.9496,14.9019,14.9401,17400.0
2005-08-29 10:40:00,31.34,31.34,31.29,31.3,8200.0,14.9448,14.9448,14.921,14.9258,8200.0
2005-08-29 10:45:00,31.28,31.32,31.28,31.32,15000.0,14.9162,14.9353,14.9162,14.9353,15000.0
2005-08-29 10:50:00,31.32,31.34,31.31,31.33,19000.0,14.9353,14.9448,14.9305,14.9401,19000.0
2005-08-29 10:55:00,31.34,31.36,31.33,31.35,8000.0,14.9448,14.9544,14.9401,14.9496,8000.0
2005-08-29 11:00:00,31.36,31.4,31.33,31.33,7800.0,14.9544,14.9734,14.9401,14.9401,7800.0
2005-08-29 11:05:00,31.34,31.38,31.34,31.36,5800.0,14.9448,14.9639,14.9448,14.9544,5800.0
2005-08-29 11:10:00,31.36,31.37,31.36,31.36,5600.0,14.9544,14.9591,14.9544,14.9544,5600.0
2005-08-29 11:15:00,31.36,31.39,31.35,31.39,19200.0,14.9544,14.9687,14.9496,14.9687,19200.0
2005-08-29 11:20:00,31.39,31.43,31.39,31.43,10400.0,14.9687,14.9878,14.9687,14.9878,10400.0
2005-08-29 11:25:00,31.43,31.45,31.41,31.43,16400.0,14.9878,14.9973,14.9782,14.9878,16400.0
2005-08-29 11:30:00,31.43,31.45,31.4,31.4,9000.0,14.9878,14.9973,14.9734,14.9734,9000.0
2005-08-29 11:35:00,31.4,31.45,31.4,31.45,8200.0,14.9734,14.9973,14.9734,14.9973,8200.0
2005-08-29 11:40:00,31.43,31.45,31.42,31.43,12400.0,14.9878,14.9973,14.983,14.9878,12400.0
2005-08-29 11:45:00,31.43,31.43,31.36,31.36,5400.0,14.9878,14.9878,14.9544,14.9544,5400.0
2005-08-29 11:50:00,31.36,31.44,31.36,31.39,12400.0,14.9544,14.9925,14.9544,14.9687,12400.0
2005-08-29 11:55:00,31.43,31.44,31.41,31.41,9200.0,14.9878,14.9925,14.9782,14.9782,9200.0
2005-08-29 12:00:00,31.41,31.42,31.37,31.37,4200.0,14.9782,14.983,14.9591,14.9591,4200.0
2005-08-29 12:05:00,31.38,31.41,31.37,31.4,7200.0,14.9639,14.9782,14.9591,14.9734,7200.0
2005-08-29 12:10:00,31.42,31.45,31.39,31.45,6600.0,14.983,14.9973,14.9687,14.9973,6600.0
2005-08-29 12:15:00,31.45,31.45,31.42,31.42,7400.0,14.9973,14.9973,14.983,14.983,7400.0
2005-08-29 12:20:00,31.43,31.43,31.4,31.4,3000.0,14.9878,14.9878,14.9734,14.9734,3000.0
2005-08-29 12:25:00,31.4,31.41,31.36,31.41,18400.0,14.9734,14.9782,14.9544,14.9782,18400.0
2005-08-29 12:30:00,31.41,31.41,31.36,31.39,12000.0,14.9782,14.9782,14.9544,14.9687,12000.0
2005-08-29 12:35:00,31.38,31.38,31.35,31.35,6000.0,14.9639,14.9639,14.9496,14.9496,6000.0
2005-08-29 12:40:00,31.35,31.38,31.33,31.38,12000.0,14.9496,14.9639,14.9401,14.9639,12000.0
2005-08-29 12:45:00,31.36,31.36,31.35,31.36,7600.0,14.9544,14.9544,14.9496,14.9544,7600.0
2005-08-29 12:50:00,31.34,31.36,31.34,31.36,2800.0,14.9448,14.9544,14.9448,14.9544,2800.0
2005-08-29 12:55:00,31.36,31.36,31.35,31.35,8000.0,14.9544,14.9544,14.9496,14.9496,8000.0
2005-08-29 13:00:00,31.35,31.39,31.35,31.37,22000.0,14.9496,14.9687,14.9496,14.9591,22000.0
2005-08-29 13:05:00,31.4,31.4,31.38,31.38,6600.0,14.9734,14.9734,14.9639,14.9639,6600.0
2005-08-29 13:10:00,31.37,31.46,31.36,31.43,18400.0,14.9591,15.0021,14.9544,14.9878,18400.0
2005-08-29 13:15:00,31.44,31.47,31.44,31.44,9200.0,14.9925,15.0068,14.9925,14.9925,9200.0
2005-08-29 13:20:00,31.43,31.43,31.41,31.42,12000.0,14.9878,14.9878,14.9782,14.983,12000.0
2005-08-29 13:25:00,31.42,31.42,31.4,31.4,9800.0,14.983,14.983,14.9734,14.9734,9800.0
2005-08-29 13:30:00,31.4,31.43,31.4,31.43,6400.0,14.9734,14.9878,14.9734,14.9878,6400.0
2005-08-29 13:35:00,31.43,31.47,31.43,31.45,5800.0,14.9878,15.0068,14.9878,14.9973,5800.0
2005-08-29 13:40:00,31.44,31.49,31.44,31.48,7800.0,14.9925,15.0164,14.9925,15.0116,7800.0
2005-08-29 13:45:00,31.47,31.5,31.45,31.45,8200.0,15.0068,15.0211,14.9973,14.9973,8200.0
2005-08-29 13:50:00,31.46,31.49,31.43,31.43,13400.0,15.0021,15.0164,14.9878,14.9878,13400.0
2005-08-29 13:55:00,31.46,31.46,31.43,31.46,11400.0,15.0021,15.0021,14.9878,15.0021,11400.0
2005-08-29 14:00:00,31.46,31.48,31.41,31.41,7000.0,15.0021,15.0116,14.9782,14.9782,7000.0
2005-08-29 14:05:00,31.39,31.41,31.38,31.41,7000.0,14.9687,14.9782,14.9639,14.9782,7000.0
2005-08-29 14:10:00,31.4,31.44,31.4,31.44,6600.0,14.9734,14.9925,14.9734,14.9925,6600.0
2005-08-29 14:15:00,31.43,31.46,31.43,31.45,3000.0,14.9878,15.0021,14.9878,14.9973,3000.0
2005-08-29 14:20:00,31.45,31.46,31.43,31.46,7600.0,14.9973,15.0021,14.9878,15.0021,7600.0
2005-08-29 14:25:00,31.45,31.49,31.44,31.46,8400.0,14.9973,15.0164,14.9925,15.0021,8400.0
2005-08-29 14:30:00,31.46,31.46,31.44,31.45,4800.0,15.0021,15.0021,14.9925,14.9973,4800.0
2005-08-29 14:35:00,31.44,31.46,31.43,31.46,10800.0,14.9925,15.0021,14.9878,15.0021,10800.0
2005-08-29 14:40:00,31.46,31.49,31.45,31.47,9000.0,15.0021,15.0164,14.9973,15.0068,9000.0
2005-08-29 14:45:00,31.47,31.48,31.46,31.46,8400.0,15.0068,15.0116,15.0021,15.0021,8400.0
2005-08-29 14:50:00,31.45,31.46,31.43,31.46,7000.0,14.9973,15.0021,14.9878,15.0021,7000.0
2005-08-29 14:55:00,31.46,31.48,31.46,31.46,6000.0,15.0021,15.0116,15.0021,15.0021,6000.0
2005-08-29 15:00:00,31.46,31.49,31.46,31.48,10800.0,15.0021,15.0164,15.0021,15.0116,10800.0
2005-08-29 15:05:00,31.48,31.55,31.48,31.53,9000.0,15.0116,15.045,15.0116,15.0354,9000.0
2005-08-29 15:10:00,31.53,31.53,31.45,31.47,6600.0,15.0354,15.0354,14.9973,15.0068,6600.0
2005-08-29 15:15:00,31.46,31.49,31.46,31.49,13600.0,15.0021,15.0164,15.0021,15.0164,13600.0
2005-08-29 15:20:00,31.49,31.49,31.45,31.47,11200.0,15.0164,15.0164,14.9973,15.0068,11200.0
2005-08-29 15:25:00,31.47,31.52,31.47,31.52,23400.0,15.0068,15.0307,15.0068,15.0307,23400.0
2005-08-29 15:30:00,31.52,31.53,31.5,31.52,7600.0,15.0307,15.0354,15.0211,15.0307,7600.0
2005-08-29 15:35:00,31.52,31.52,31.5,31.52,11000.0,15.0307,15.0307,15.0211,15.0307,11000.0
2005-08-29 15:40:00,31.51,31.52,31.5,31.5,14000.0,15.0259,15.0307,15.0211,15.0211,14000.0
2005-08-29 15:45:00,31.51,31.52,31.49,31.52,14600.0,15.0259,15.0307,15.0164,15.0307,14600.0
2005-08-29 15:50:00,31.52,31.58,31.52,31.58,19400.0,15.0307,15.0593,15.0307,15.0593,19400.0
2005-08-29 15:55:00,31.57,31.58,31.47,31.52,35400.0,15.0545,15.0593,15.0068,15.0307,35400.0
2005-08-30 09:30:00,31.37,31.44,31.37,31.44,21000.0,14.9591,14.9925,14.9591,14.9925,21000.0
2005-08-30 09:35:00,31.46,31.55,31.44,31.54,32400.0,15.0021,15.045,14.9925,15.0402,32400.0
2005-08-30 09:40:00,31.53,31.58,31.38,31.38,38600.0,15.0354,15.0593,14.9639,14.9639,38600.0
2005-08-30 09:45:00,31.34,31.53,31.31,31.5,64200.0,14.9448,15.0354,14.9305,15.0211,64200.0
2005-08-30 09:50:00,31.5,31.5,31.38,31.42,32400.0,15.0211,15.0211,14.9639,14.983,32400.0
2005-08-30 09:55:00,31.42,31.45,31.4,31.41,13000.0,14.983,14.9973,14.9734,14.9782,13000.0
2005-08-30 10:00:00,31.43,31.48,31.43,31.47,26400.0,14.9878,15.0116,14.9878,15.0068,26400.0
2005-08-30 10:05:00,31.47,31.47,31.33,31.36,18600.0,15.0068,15.0068,14.9401,14.9544,18600.0
2005-08-30 10:10:00,31.34,31.5,31.34,31.5,25800.0,14.9448,15.0211,14.9448,15.0211,25800.0
2005-08-30 10:15:00,31.49,31.49,31.38,31.39,28800.0,15.0164,15.0164,14.9639,14.9687,28800.0
2005-08-30 10:20:00,31.4,31.43,31.39,31.4,13600.0,14.9734,14.9878,14.9687,14.9734,13600.0
2005-08-30 10:25:00,31.41,31.42,31.35,31.37,12800.0,14.9782,14.983,14.9496,14.9591,12800.0
2005-08-30 10:30:00,31.36,31.43,31.35,31.39,21000.0,14.9544,14.9878,14.9496,14.9687,21000.0
2005-08-30 10:35:00,31.36,31.39,31.36,31.39,18000.0,14.9544,14.9687,14.9544,14.9687,18000.0
2005-08-30 10:40:00,31.4,31.47,31.36,31.37,42600.0,14.9734,15.0068,14.9544,14.9591,42600.0
2005-08-30 10:45:00,31.38,31.48,31.37,31.46,35000.0,14.9639,15.0116,14.9591,15.0021,35000.0
2005-08-30 10:50:00,31.46,31.52,31.41,31.52,19200.0,15.0021,15.0307,14.9782,15.0307,19200.0
2005-08-30 10:55:00,31.5,31.51,31.45,31.51,9200.0,15.0211,15.0259,14.9973,15.0259,9200.0
2005-08-30 11:00:00,31.5,31.51,31.43,31.43,17400.0,15.0211,15.0259,14.9878,14.9878,17400.0
2005-08-30 11:05:00,31.43,31.45,31.41,31.41,39000.0,14.9878,14.9973,14.9782,14.9782,39000.0
2005-08-30 11:10:00,31.41,31.46,31.41,31.44,31200.0,14.9782,15.0021,14.9782,14.9925,31200.0
2005-08-30 11:15:00,31.45,31.46,31.36,31.42,68200.0,14.9973,15.0021,14.9544,14.983,68200.0
2005-08-30 11:20:00,31.42,31.42,31.35,31.4,26600.0,14.983,14.983,14.9496,14.9734,26600.0
2005-08-30 11:25:00,31.41,31.49,31.41,31.48,15000.0,14.9782,15.0164,14.9782,15.0116,15000.0
2005-08-30 11:30:00,31.48,31.51,31.43,31.43,16400.0,15.0116,15.0259,14.9878,14.9878,16400.0
2005-08-30 11:35:00,31.43,31.43,31.36,31.39,32800.0,14.9878,14.9878,14.9544,14.9687,32800.0
2005-08-30 11:40:00,31.4,31.44,31.36,31.44,53200.0,14.9734,14.9925,14.9544,14.9925,53200.0
2005-08-30 11:45:00,31.43,31.43,31.36,31.36,13200.0,14.9878,14.9878,14.9544,14.9544,13200.0
2005-08-30 11:50:00,31.37,31.37,31.35,31.35,15000.0,14.9591,14.9591,14.9496,14.9496,15000.0
2005-08-30 11:55:00,31.35,31.35,31.3,31.3,12800.0,14.9496,14.9496,14.9258,14.9258,12800.0
2005-08-30 12:00:00,31.3,31.3,31.25,31.29,25600.0,14.9258,14.9258,14.9019,14.921,25600.0
2005-08-30 12:05:00,31.29,31.29,31.27,31.28,16000.0,14.921,14.921,14.9115,14.9162,16000.0
2005-08-30 12:10:00,31.28,31.32,31.28,31.31,13200.0,14.9162,14.9353,14.9162,14.9305,13200.0
2005-08-30 12:15:00,31.28,31.35,31.23,31.34,16400.0,14.9162,14.9496,14.8924,14.9448,16400.0
2005-08-30 12:20:00,31.34,31.39,31.34,31.39,10200.0,14.9448,14.9687,14.9448,14.9687,10200.0
2005-08-30 12:25:00,31.39,31.43,31.39,31.39,8800.0,14.9687,14.9878,14.9687,14.9687,8800.0
2005-08-30 12:30:00,31.38,31.39,31.37,31.37,4000.0,14.9639,14.9687,14.9591,14.9591,4000.0
2005-08-30 12:35:00,31.36,31.44,31.36,31.43,9000.0,14.9544,14.9925,14.9544,14.9878,9000.0
2005-08-30 12:40:00,31.42,31.42,31.36,31.42,14800.0,14.983,14.983,14.9544,14.983,14800.0
2005-08-30 12:45:00,31.43,31.49,31.4,31.49,10800.0,14.9878,15.0164,14.9734,15.0164,10800.0
2005-08-30 12:50:00,31.49,31.5,31.49,31.5,5800.0,15.0164,15.0211,15.0164,15.0211,5800.0
2005-08-30 12:55:00,31.48,31.48,31.46,31.46,7000.0,15.0116,15.0116,15.0021,15.0021,7000.0
2005-08-30 13:00:00,31.43,31.43,31.4,31.42,9800.0,14.9878,14.9878,14.9734,14.983,9800.0
2005-08-30 13:05:00,31.42,31.42,31.36,31.36,7400.0,14.983,14.983,14.9544,14.9544,7400.0
2005-08-30 13:10:00,31.38,31.41,31.36,31.4,12000.0,14.9639,14.9782,14.9544,14.9734,12000.0
2005-08-30 13:15:00,31.4,31.4,31.36,31.39,8800.0,14.9734,14.9734,14.9544,14.9687,8800.0
2005-08-30 13:20:00,31.36,31.42,31.36,31.41,9000.0,14.9544,14.983,14.9544,14.9782,9000.0
2005-08-30 13:25:00,31.41,31.42,31.4,31.4,11200.0,14.9782,14.983,14.9734,14.9734,11200.0
2005-08-30 13:30:00,31.4,31.47,31.4,31.47,10600.0,14.9734,15.0068,14.9734,15.0068,10600.0
2005-08-30 13:35:00,31.48,31.5,31.47,31.5,21000.0,15.0116,15.0211,15.0068,15.0211,21000.0
2005-08-30 13:40:00,31.5,31.5,31.47,31.5,6600.0,15.0211,15.0211,15.0068,15.0211,6600.0
2005-08-30 13:45:00,31.5,31.52,31.46,31.46,12400.0,15.0211,15.0307,15.0021,15.0021,12400.0
2005-08-30 13:50:00,31.45,31.46,31.39,31.42,10200.0,14.9973,15.0021,14.9687,14.983,10200.0
2005-08-30 13:55:00,31.42,31.42,31.39,31.4,7600.0,14.983,14.983,14.9687,14.9734,7600.0
2005-08-30 14:00:00,31.4,31.42,31.36,31.36,24200.0,14.9734,14.983,14.9544,14.9544,24200.0
2005-08-30 14:05:00,31.36,31.36,31.33,31.36,15600.0,14.9544,14.9544,14.9401,14.9544,15600.0
2005-08-30 14:10:00,31.36,31.39,31.3,31.3,19800.0,14.9544,14.9687,14.9258,14.9258,19800.0
2005-08-30 14:15:00,31.3,31.33,31.23,31.3,23400.0,14.9258,14.9401,14.8924,14.9258,23400.0
2005-08-30 14:20:00,31.31,31.33,31.25,31.28,16000.0,14.9305,14.9401,14.9019,14.9162,16000.0
2005-08-30 14:25:00,31.28,31.3,31.22,31.28,14600.0,14.9162,14.9258,14.8876,14.9162,14600.0
2005-08-30 14:30:00,31.28,31.29,31.25,31.29,11400.0,14.9162,14.921,14.9019,14.921,11400.0
2005-08-30 14:35:00,31.28,31.3,31.25,31.29,10200.0,14.9162,14.9258,14.9019,14.921,10200.0
2005-08-30 14:40:00,31.3,31.34,31.29,31.31,10800.0,14.9258,14.9448,14.921,14.9305,10800.0
2005-08-30 14:45:00,31.31,31.31,31.22,31.24,17400.0,14.9305,14.9305,14.8876,14.8971,17400.0
2005-08-30 14:50:00,31.24,31.25,31.17,31.23,21200.0,14.8971,14.9019,14.8638,14.8924,21200.0
2005-08-30 14:55:00,31.23,31.25,31.16,31.17,15800.0,14.8924,14.9019,14.859,14.8638,15800.0
2005-08-30 15:00:00,31.17,31.24,31.15,31.24,16200.0,14.8638,14.8971,14.8542,14.8971,16200.0
2005-08-30 15:05:00,31.21,31.24,31.21,31.24,15400.0,14.8828,14.8971,14.8828,14.8971,15400.0
2005-08-30 15:10:00,31.25,31.25,31.2,31.21,16800.0,14.9019,14.9019,14.8781,14.8828,16800.0
2005-08-30 15:15:00,31.21,31.21,31.18,31.21,21600.0,14.8828,14.8828,14.8685,14.8828,21600.0
2005-08-30 15:20:00,31.25,31.28,31.25,31.26,19200.0,14.9019,14.9162,14.9019,14.9067,19200.0
2005-08-30 15:25:00,31.26,31.27,31.22,31.24,20600.0,14.9067,14.9115,14.8876,14.8971,20600.0
2005-08-30 15:30:00,31.23,31.36,31.23,31.36,25600.0,14.8924,14.9544,14.8924,14.9544,25600.0
2005-08-30 15:35:00,31.36,31.46,31.36,31.46,18400.0,14.9544,15.0021,14.9544,15.0021,18400.0
2005-08-30 15:40:00,31.45,31.46,31.39,31.43,19600.0,14.9973,15.0021,14.9687,14.9878,19600.0
2005-08-30 15:45:00,31.44,31.51,31.44,31.51,20200.0,14.9925,15.0259,14.9925,15.0259,20200.0
2005-08-30 15:50:00,31.52,31.53,31.49,31.52,17400.0,15.0307,15.0354,15.0164,15.0307,17400.0
2005-08-30 15:55:00,31.52,31.56,31.46,31.56,47400.0,15.0307,15.0497,15.0021,15.0497,47400.0
2005-08-31 09:30:00,31.61,31.61,31.56,31.58,18600.0,15.0736,15.0736,15.0497,15.0593,18600.0
2005-08-31 09:35:00,31.59,31.61,31.56,31.56,10400.0,15.064,15.0736,15.0497,15.0497,10400.0
2005-08-31 09:40:00,31.59,31.65,31.59,31.63,13000.0,15.064,15.0927,15.064,15.0831,13000.0
2005-08-31 09:45:00,31.62,31.62,31.58,31.61,11000.0,15.0784,15.0784,15.0593,15.0736,11000.0
2005-08-31 09:50:00,31.61,31.73,31.6,31.7,15000.0,15.0736,15.1308,15.0688,15.1165,15000.0
2005-08-31 09:55:00,31.71,31.71,31.6,31.6,19200.0,15.1213,15.1213,15.0688,15.0688,19200.0
2005-08-31 10:00:00,31.61,31.61,31.5,31.58,20400.0,15.0736,15.0736,15.0211,15.0593,20400.0
2005-08-31 10:05:00,31.58,31.65,31.56,31.56,23400.0,15.0593,15.0927,15.0497,15.0497,23400.0
2005-08-31 10:10:00,31.56,31.63,31.53,31.59,21400.0,15.0497,15.0831,15.0354,15.064,21400.0
2005-08-31 10:15:00,31.62,31.65,31.56,31.58,12800.0,15.0784,15.0927,15.0497,15.0593,12800.0
2005-08-31 10:20:00,31.59,31.6,31.51,31.57,33400.0,15.064,15.0688,15.0259,15.0545,33400.0
2005-08-31 10:25:00,31.58,31.58,31.54,31.54,36400.0,15.0593,15.0593,15.0402,15.0402,36400.0
2005-08-31 10:30:00,31.55,31.61,31.53,31.57,19800.0,15.045,15.0736,15.0354,15.0545,19800.0
2005-08-31 10:35:00,31.58,31.68,31.58,31.66,15600.0,15.0593,15.107,15.0593,15.0974,15600.0
2005-08-31 10:40:00,31.68,31.69,31.59,31.61,17800.0,15.107,15.1117,15.064,15.0736,17800.0
2005-08-31 10:45:00,31.6,31.67,31.6,31.62,20000.0,15.0688,15.1022,15.0688,15.0784,20000.0
2005-08-31 10:50:00,31.61,31.66,31.61,31.64,52600.0,15.0736,15.0974,15.0736,15.0879,52600.0
2005-08-31 10:55:00,31.63,31.63,31.57,31.58,7000.0,15.0831,15.0831,15.0545,15.0593,7000.0
2005-08-31 11:00:00,31.57,31.63,31.54,31.63,50000.0,15.0545,15.0831,15.0402,15.0831,50000.0
2005-08-31 11:05:00,31.61,31.65,31.59,31.61,19000.0,15.0736,15.0927,15.064,15.0736,19000.0
2005-08-31 11:10:00,31.61,31.65,31.59,31.59,19000.0,15.0736,15.0927,15.064,15.064,19000.0
2005-08-31 11:15:00,31.6,31.63,31.59,31.63,13200.0,15.0688,15.0831,15.064,15.0831,13200.0
2005-08-31 11:20:00,31.66,31.71,31.66,31.69,25200.0,15.0974,15.1213,15.0974,15.1117,25200.0
2005-08-31 11:25:00,31.68,31.69,31.65,31.65,9000.0,15.107,15.1117,15.0927,15.0927,9000.0
2005-08-31 11:30:00,31.66,31.68,31.65,31.68,22400.0,15.0974,15.107,15.0927,15.107,22400.0
2005-08-31 11:35:00,31.69,31.71,31.68,31.71,6400.0,15.1117,15.1213,15.107,15.1213,6400.0
2005-08-31 11:40:00,31.71,31.72,31.68,31.68,10600.0,15.1213,15.126,15.107,15.107,10600.0
2005-08-31 11:45:00,31.7,31.7,31.65,31.67,8200.0,15.1165,15.1165,15.0927,15.1022,8200.0
2005-08-31 11:50:00,31.66,31.7,31.65,31.7,8400.0,15.0974,15.1165,15.0927,15.1165,8400.0
2005-08-31 11:55:00,31.7,31.71,31.69,31.71,9400.0,15.1165,15.1213,15.1117,15.1213,9400.0
2005-08-31 12:00:00,31.73,31.75,31.68,31.7,13600.0,15.1308,15.1403,15.107,15.1165,13600.0
2005-08-31 12:05:00,31.68,31.7,31.66,31.68,23200.0,15.107,15.1165,15.0974,15.107,23200.0
2005-08-31 12:10:00,31.68,31.69,31.64,31.65,19000.0,15.107,15.1117,15.0879,15.0927,19000.0
2005-08-31 12:15:00,31.65,31.69,31.63,31.68,16400.0,15.0927,15.1117,15.0831,15.107,16400.0
2005-08-31 12:20:00,31.68,31.72,31.67,31.72,24200.0,15.107,15.126,15.1022,15.126,24200.0
2005-08-31 12:25:00,31.72,31.72,31.69,31.7,13600.0,15.126,15.126,15.1117,15.1165,13600.0
2005-08-31 12:30:00,31.7,31.72,31.7,31.72,2800.0,15.1165,15.126,15.1165,15.126,2800.0
2005-08-31 12:35:00,31.71,31.72,31.68,31.68,4800.0,15.1213,15.126,15.107,15.107,4800.0
2005-08-31 12:40:00,31.68,31.68,31.68,31.68,4600.0,15.107,15.107,15.107,15.107,4600.0
2005-08-31 12:45:00,31.68,31.71,31.68,31.71,5800.0,15.107,15.1213,15.107,15.1213,5800.0
2005-08-31 12:50:00,31.7,31.74,31.69,31.7,12800.0,15.1165,15.1356,15.1117,15.1165,12800.0
2005-08-31 12:55:00,31.72,31.73,31.69,31.69,7200.0,15.126,15.1308,15.1117,15.1117,7200.0
2005-08-31 13:00:00,31.69,31.75,31.69,31.75,8200.0,15.1117,15.1403,15.1117,15.1403,8200.0
2005-08-31 13:05:00,31.75,31.75,31.7,31.7,11600.0,15.1403,15.1403,15.1165,15.1165,11600.0
2005-08-31 13:10:00,31.71,31.79,31.71,31.79,19200.0,15.1213,15.1594,15.1213,15.1594,19200.0
2005-08-31 13:15:00,31.79,31.81,31.73,31.8,31400.0,15.1594,15.169,15.1308,15.1642,31400.0
2005-08-31 13:20:00,31.79,31.79,31.75,31.77,13600.0,15.1594,15.1594,15.1403,15.1499,13600.0
2005-08-31 13:25:00,31.77,31.77,31.75,31.76,7400.0,15.1499,15.1499,15.1403,15.1451,7400.0
2005-08-31 13:30:00,31.76,31.8,31.75,31.78,33000.0,15.1451,15.1642,15.1403,15.1547,33000.0
2005-08-31 13:35:00,31.78,31.79,31.77,31.78,12200.0,15.1547,15.1594,15.1499,15.1547,12200.0
2005-08-31 13:40:00,31.77,31.78,31.77,31.77,8400.0,15.1499,15.1547,15.1499,15.1499,8400.0
2005-08-31 13:45:00,31.77,31.78,31.75,31.77,16800.0,15.1499,15.1547,15.1403,15.1499,16800.0
2005-08-31 13:50:00,31.76,31.86,31.75,31.86,16400.0,15.1451,15.1928,15.1403,15.1928,16400.0
2005-08-31 13:55:00,31.88,31.9,31.85,31.89,25400.0,15.2023,15.2119,15.188,15.2071,25400.0
2005-08-31 14:00:00,31.87,31.88,31.84,31.84,9800.0,15.1976,15.2023,15.1833,15.1833,9800.0
2005-08-31 14:05:00,31.84,31.84,31.82,31.82,3000.0,15.1833,15.1833,15.1737,15.1737,3000.0
2005-08-31 14:10:00,31.83,31.89,31.83,31.88,10400.0,15.1785,15.2071,15.1785,15.2023,10400.0
2005-08-31 14:15:00,31.9,31.92,31.89,31.91,8200.0,15.2119,15.2214,15.2071,15.2166,8200.0
2005-08-31 14:20:00,31.91,31.91,31.88,31.89,9800.0,15.2166,15.2166,15.2023,15.2071,9800.0
2005-08-31 14:25:00,31.9,31.96,31.88,31.92,39600.0,15.2119,15.2405,15.2023,15.2214,39600.0
2005-08-31 14:30:00,31.92,31.92,31.91,31.92,4400.0,15.2214,15.2214,15.2166,15.2214,4400.0
2005-08-31 14:35:00,31.91,31.97,31.9,31.91,10600.0,15.2166,15.2453,15.2119,15.2166,10600.0
2005-08-31 14:40:00,31.9,31.93,31.9,31.93,5400.0,15.2119,15.2262,15.2119,15.2262,5400.0
2005-08-31 14:45:00,31.93,31.93,31.9,31.91,160400.0,15.2262,15.2262,15.2119,15.2166,160400.0
2005-08-31 14:50:00,31.9,31.9,31.86,31.9,8000.0,15.2119,15.2119,15.1928,15.2119,8000.0
2005-08-31 14:55:00,31.92,31.95,31.91,31.93,61800.0,15.2214,15.2357,15.2166,15.2262,61800.0
2005-08-31 15:00:00,31.95,31.96,31.94,31.94,5600.0,15.2357,15.2405,15.231,15.231,5600.0
2005-08-31 15:05:00,31.95,31.97,31.93,31.93,38600.0,15.2357,15.2453,15.2262,15.2262,38600.0
2005-08-31 15:10:00,31.93,32.0,31.93,31.98,16800.0,15.2262,15.2596,15.2262,15.25,16800.0
2005-08-31 15:15:00,31.98,31.98,31.9,31.96,90600.0,15.25,15.25,15.2119,15.2405,90600.0
2005-08-31 15:20:00,31.95,31.96,31.9,31.92,58400.0,15.2357,15.2405,15.2119,15.2214,58400.0
2005-08-31 15:25:00,31.92,31.99,31.92,31.98,87000.0,15.2214,15.2548,15.2214,15.25,87000.0
2005-08-31 15:30:00,31.97,32.01,31.91,32.0,79600.0,15.2453,15.2643,15.2166,15.2596,79600.0
2005-08-31 15:35:00,32.02,32.02,32.0,32.0,44400.0,15.2691,15.2691,15.2596,15.2596,44400.0
2005-08-31 15:40:00,32.0,32.08,32.0,32.08,56000.0,15.2596,15.2977,15.2596,15.2977,56000.0
2005-08-31 15:45:00,32.1,32.15,32.1,32.14,72800.0,15.3072,15.3311,15.3072,15.3263,72800.0
2005-08-31 15:50:00,32.14,32.24,32.14,32.23,83600.0,15.3263,15.374,15.3263,15.3692,83600.0
2005-08-31 15:55:00,32.24,32.27,32.22,32.27,87600.0,15.374,15.3883,15.3645,15.3883,87600.0
2005-09-01 09:30:00,32.27,32.27,32.27,32.27,0.0,15.3883,15.3883,15.3883,15.3883,0.0
2005-09-01 09:35:00,31.87,32.22,31.54,32.22,2000.0,15.1976,15.3645,15.0402,15.3645,2000.0
2005-09-01 09:40:00,32.19,32.19,31.5,31.55,176200.0,15.3502,15.3502,15.0211,15.045,176200.0
2005-09-01 09:45:00,31.5,31.55,31.45,31.51,90400.0,15.0211,15.045,14.9973,15.0259,90400.0
2005-09-01 09:50:00,31.51,31.53,31.4,31.43,107600.0,15.0259,15.0354,14.9734,14.9878,107600.0
2005-09-01 09:55:00,31.42,31.45,31.42,31.43,56600.0,14.983,14.9973,14.983,14.9878,56600.0
2005-09-01 10:00:00,31.45,31.45,31.27,31.31,67400.0,14.9973,14.9973,14.9115,14.9305,67400.0
2005-09-01 10:05:00,31.31,31.45,31.31,31.45,68000.0,14.9305,14.9973,14.9305,14.9973,68000.0
2005-09-01 10:10:00,31.45,31.47,31.38,31.43,67000.0,14.9973,15.0068,14.9639,14.9878,67000.0
2005-09-01 10:15:00,31.44,31.44,31.3,31.32,64400.0,14.9925,14.9925,14.9258,14.9353,64400.0
2005-09-01 10:20:00,31.32,31.33,31.28,31.32,43400.0,14.9353,14.9401,14.9162,14.9353,43400.0
2005-09-01 10:25:00,31.32,31.36,31.27,31.33,48800.0,14.9353,14.9544,14.9115,14.9401,48800.0
2005-09-01 10:30:00,31.33,31.37,31.25,31.31,89000.0,14.9401,14.9591,14.9019,14.9305,89000.0
2005-09-01 10:35:00,31.31,31.32,31.27,31.3,73800.0,14.9305,14.9353,14.9115,14.9258,73800.0
2005-09-01 10:40:00,31.32,31.44,31.31,31.43,25000.0,14.9353,14.9925,14.9305,14.9878,25000.0
2005-09-01 10:45:00,31.43,31.43,31.42,31.43,54600.0,14.9878,14.9878,14.983,14.9878,54600.0
2005-09-01 10:50:00,31.43,31.49,31.43,31.47,45000.0,14.9878,15.0164,14.9878,15.0068,45000.0
2005-09-01 10:55:00,31.48,31.51,31.47,31.49,24200.0,15.0116,15.0259,15.0068,15.0164,24200.0
2005-09-01 11:00:00,31.49,31.57,31.48,31.54,44400.0,15.0164,15.0545,15.0116,15.0402,44400.0
2005-09-01 11:05:00,31.54,31.55,31.48,31.53,86400.0,15.0402,15.045,15.0116,15.0354,86400.0
2005-09-01 11:10:00,31.54,31.74,31.54,31.73,50200.0,15.0402,15.1356,15.0402,15.1308,50200.0
2005-09-01 11:15:00,31.72,31.73,31.64,31.7,33200.0,15.126,15.1308,15.0879,15.1165,33200.0
2005-09-01 11:20:00,31.7,31.9,31.7,31.85,62200.0,15.1165,15.2119,15.1165,15.188,62200.0
2005-09-01 11:25:00,31.85,31.9,31.79,31.89,35800.0,15.188,15.2119,15.1594,15.2071,35800.0
2005-09-01 11:30:00,31.91,31.99,31.89,31.93,53000.0,15.2166,15.2548,15.2071,15.2262,53000.0
2005-09-01 11:35:00,31.96,32.03,31.93,32.03,45400.0,15.2405,15.2739,15.2262,15.2739,45400.0
2005-09-01 11:40:00,32.03,32.09,32.02,32.06,68800.0,15.2739,15.3025,15.2691,15.2882,68800.0
2005-09-01 11:45:00,32.06,32.13,32.04,32.13,35400.0,15.2882,15.3216,15.2786,15.3216,35400.0
2005-09-01 11:50:00,32.13,32.18,32.09,32.13,44000.0,15.3216,15.3454,15.3025,15.3216,44000.0
2005-09-01 11:55:00,32.15,32.15,32.08,32.1,23800.0,15.3311,15.3311,15.2977,15.3072,23800.0
2005-09-01 12:00:00,32.1,32.1,32.04,32.08,38200.0,15.3072,15.3072,15.2786,15.2977,38200.0
2005-09-01 12:05:00,32.09,32.14,32.08,32.1,25200.0,15.3025,15.3263,15.2977,15.3072,25200.0
2005-09-01 12:10:00,32.11,32.15,32.05,32.1,32400.0,15.312,15.3311,15.2834,15.3072,32400.0
2005-09-01 12:15:00,32.1,32.16,32.07,32.13,17400.0,15.3072,15.3359,15.2929,15.3216,17400.0
2005-09-01 12:20:00,32.13,32.14,32.12,32.14,18800.0,15.3216,15.3263,15.3168,15.3263,18800.0
2005-09-01 12:25:00,32.15,32.2,32.15,32.2,17400.0,15.3311,15.3549,15.3311,15.3549,17400.0
2005-09-01 12:30:00,32.19,32.21,32.17,32.2,22200.0,15.3502,15.3597,15.3406,15.3549,22200.0
2005-09-01 12:35:00,32.21,32.23,32.18,32.21,22200.0,15.3597,15.3692,15.3454,15.3597,22200.0
2005-09-01 12:40:00,32.22,32.25,32.21,32.24,22600.0,15.3645,15.3788,15.3597,15.374,22600.0
2005-09-01 12:45:00,32.25,32.34,32.25,32.33,45800.0,15.3788,15.4217,15.3788,15.4169,45800.0
2005-09-01 12:50:00,32.34,32.35,32.32,32.33,58200.0,15.4217,15.4265,15.4122,15.4169,58200.0
2005-09-01 12:55:00,32.33,32.35,32.31,32.32,41000.0,15.4169,15.4265,15.4074,15.4122,41000.0
2005-09-01 13:00:00,32.33,32.36,32.32,32.35,27400.0,15.4169,15.4312,15.4122,15.4265,27400.0
2005-09-01 13:05:00,32.35,32.39,32.35,32.38,28400.0,15.4265,15.4455,15.4265,15.4408,28400.0
2005-09-01 13:10:00,32.39,32.43,32.38,32.38,29800.0,15.4455,15.4646,15.4408,15.4408,29800.0
2005-09-01 13:15:00,32.38,32.43,32.38,32.42,15200.0,15.4408,15.4646,15.4408,15.4598,15200.0
2005-09-01 13:20:00,32.42,32.43,32.41,32.43,18600.0,15.4598,15.4646,15.4551,15.4646,18600.0
2005-09-01 13:25:00,32.43,32.47,32.41,32.42,26000.0,15.4646,15.4837,15.4551,15.4598,26000.0
2005-09-01 13:30:00,32.42,32.47,32.41,32.42,24800.0,15.4598,15.4837,15.4551,15.4598,24800.0
2005-09-01 13:35:00,32.43,32.48,32.43,32.46,23200.0,15.4646,15.4885,15.4646,15.4789,23200.0
2005-09-01 13:40:00,32.46,32.49,32.44,32.49,37600.0,15.4789,15.4932,15.4694,15.4932,37600.0
2005-09-01 13:45:00,32.49,32.5,32.48,32.48,40800.0,15.4932,15.498,15.4885,15.4885,40800.0
2005-09-01 13:50:00,32.48,32.49,32.42,32.48,65600.0,15.4885,15.4932,15.4598,15.4885,65600.0
2005-09-01 13:55:00,32.49,32.57,32.49,32.56,26600.0,15.4932,15.5314,15.4932,15.5266,26600.0
2005-09-01 14:00:00,32.56,32.56,32.4,32.5,87000.0,15.5266,15.5266,15.4503,15.498,87000.0
2005-09-01 14:05:00,32.52,32.54,32.48,32.49,32800.0,15.5075,15.5171,15.4885,15.4932,32800.0
2005-09-01 14:10:00,32.49,32.58,32.49,32.57,27200.0,15.4932,15.5361,15.4932,15.5314,27200.0
2005-09-01 14:15:00,32.58,32.58,32.56,32.58,31400.0,15.5361,15.5361,15.5266,15.5361,31400.0
2005-09-01 14:20:00,32.58,32.68,32.58,32.68,46400.0,15.5361,15.5838,15.5361,15.5838,46400.0
2005-09-01 14:25:00,32.69,32.72,32.67,32.7,94400.0,15.5886,15.6029,15.5791,15.5934,94400.0
2005-09-01 14:30:00,32.71,32.76,32.7,32.74,87800.0,15.5981,15.622,15.5934,15.6124,87800.0
2005-09-01 14:35:00,32.74,32.74,32.66,32.71,58800.0,15.6124,15.6124,15.5743,15.5981,58800.0
2005-09-01 14:40:00,32.72,32.8,32.69,32.74,43400.0,15.6029,15.6411,15.5886,15.6124,43400.0
2005-09-01 14:45:00,32.74,32.74,32.68,32.68,26800.0,15.6124,15.6124,15.5838,15.5838,26800.0
2005-09-01 14:50:00,32.68,32.74,32.66,32.74,67600.0,15.5838,15.6124,15.5743,15.6124,67600.0
2005-09-01 14:55:00,32.73,32.73,32.66,32.69,50400.0,15.6077,15.6077,15.5743,15.5886,50400.0
2005-09-01 15:00:00,32.67,32.71,32.66,32.69,50200.0,15.5791,15.5981,15.5743,15.5886,50200.0
2005-09-01 15:05:00,32.69,32.69,32.61,32.65,40800.0,15.5886,15.5886,15.5504,15.5695,40800.0
2005-09-01 15:10:00,32.65,32.66,32.59,32.65,25200.0,15.5695,15.5743,15.5409,15.5695,25200.0
2005-09-01 15:15:00,32.65,32.65,32.57,32.59,55800.0,15.5695,15.5695,15.5314,15.5409,55800.0
2005-09-01 15:20:00,32.6,32.63,32.59,32.59,65400.0,15.5457,15.56,15.5409,15.5409,65400.0
2005-09-01 15:25:00,32.59,32.6,32.52,32.55,54000.0,15.5409,15.5457,15.5075,15.5218,54000.0
2005-09-01 15:30:00,32.55,32.59,32.54,32.56,54400.0,15.5218,15.5409,15.5171,15.5266,54400.0
2005-09-01 15:35:00,32.57,32.59,32.57,32.58,31400.0,15.5314,15.5409,15.5314,15.5361,31400.0
2005-09-01 15:40:00,32.57,32.58,32.52,32.55,59200.0,15.5314,15.5361,15.5075,15.5218,59200.0
2005-09-01 15:45:00,32.55,32.56,32.48,32.48,57800.0,15.5218,15.5266,15.4885,15.4885,57800.0
2005-09-01 15:50:00,32.48,32.51,32.38,32.45,82400.0,15.4885,15.5028,15.4408,15.4741,82400.0
2005-09-01 15:55:00,32.45,32.47,32.43,32.47,67800.0,15.4741,15.4837,15.4646,15.4837,67800.0
2005-09-02 09:30:00,32.5,32.52,32.47,32.48,45400.0,15.498,15.5075,15.4837,15.4885,45400.0
2005-09-02 09:35:00,32.48,32.49,32.48,32.49,37200.0,15.4885,15.4932,15.4885,15.4932,37200.0
2005-09-02 09:40:00,32.49,32.51,32.45,32.5,85000.0,15.4932,15.5028,15.4741,15.498,85000.0
2005-09-02 09:45:00,32.5,32.55,32.49,32.52,63200.0,15.498,15.5218,15.4932,15.5075,63200.0
2005-09-02 09:50:00,32.52,32.52,32.37,32.42,136400.0,15.5075,15.5075,15.436,15.4598,136400.0
2005-09-02 09:55:00,32.44,32.48,32.41,32.47,56400.0,15.4694,15.4885,15.4551,15.4837,56400.0
2005-09-02 10:00:00,32.44,32.47,32.39,32.43,36200.0,15.4694,15.4837,15.4455,15.4646,36200.0
2005-09-02 10:05:00,32.43,32.43,32.36,32.37,49000.0,15.4646,15.4646,15.4312,15.436,49000.0
2005-09-02 10:10:00,32.36,32.42,32.36,32.39,38000.0,15.4312,15.4598,15.4312,15.4455,38000.0
2005-09-02 10:15:00,32.38,32.43,32.35,32.43,42600.0,15.4408,15.4646,15.4265,15.4646,42600.0
2005-09-02 10:20:00,32.44,32.47,32.4,32.41,25000.0,15.4694,15.4837,15.4503,15.4551,25000.0
2005-09-02 10:25:00,32.41,32.46,32.41,32.44,32600.0,15.4551,15.4789,15.4551,15.4694,32600.0
2005-09-02 10:30:00,32.45,32.45,32.39,32.39,39600.0,15.4741,15.4741,15.4455,15.4455,39600.0
2005-09-02 10:35:00,32.39,32.43,32.39,32.43,43400.0,15.4455,15.4646,15.4455,15.4646,43400.0
2005-09-02 10:40:00,32.42,32.46,32.4,32.46,37400.0,15.4598,15.4789,15.4503,15.4789,37400.0
2005-09-02 10:45:00,32.46,32.52,32.45,32.51,37600.0,15.4789,15.5075,15.4741,15.5028,37600.0
2005-09-02 10:50:00,32.52,32.58,32.5,32.56,69800.0,15.5075,15.5361,15.498,15.5266,69800.0
2005-09-02 10:55:00,32.56,32.6,32.52,32.55,57000.0,15.5266,15.5457,15.5075,15.5218,57000.0
2005-09-02 11:00:00,32.55,32.6,32.54,32.58,28000.0,15.5218,15.5457,15.5171,15.5361,28000.0
2005-09-02 11:05:00,32.58,32.58,32.52,32.54,15200.0,15.5361,15.5361,15.5075,15.5171,15200.0
2005-09-02 11:10:00,32.54,32.58,32.51,32.56,36400.0,15.5171,15.5361,15.5028,15.5266,36400.0
2005-09-02 11:15:00,32.56,32.6,32.56,32.59,13600.0,15.5266,15.5457,15.5266,15.5409,13600.0
2005-09-02 11:20:00,32.59,32.65,32.59,32.6,23200.0,15.5409,15.5695,15.5409,15.5457,23200.0
2005-09-02 11:25:00,32.61,32.66,32.6,32.64,21200.0,15.5504,15.5743,15.5457,15.5648,21200.0
2005-09-02 11:30:00,32.65,32.67,32.59,32.62,24800.0,15.5695,15.5791,15.5409,15.5552,24800.0
2005-09-02 11:35:00,32.62,32.68,32.62,32.67,8200.0,15.5552,15.5838,15.5552,15.5791,8200.0
2005-09-02 11:40:00,32.65,32.67,32.62,32.64,12200.0,15.5695,15.5791,15.5552,15.5648,12200.0
2005-09-02 11:45:00,32.65,32.69,32.65,32.67,18200.0,15.5695,15.5886,15.5695,15.5791,18200.0
2005-09-02 11:50:00,32.67,32.7,32.66,32.69,15400.0,15.5791,15.5934,15.5743,15.5886,15400.0
2005-09-02 11:55:00,32.7,32.7,32.65,32.68,20000.0,15.5934,15.5934,15.5695,15.5838,20000.0
2005-09-02 12:00:00,32.67,32.7,32.65,32.66,25000.0,15.5791,15.5934,15.5695,15.5743,25000.0
2005-09-02 12:05:00,32.66,32.69,32.65,32.66,23400.0,15.5743,15.5886,15.5695,15.5743,23400.0
2005-09-02 12:10:00,32.67,32.68,32.63,32.64,61800.0,15.5791,15.5838,15.56,15.5648,61800.0
2005-09-02 12:15:00,32.64,32.65,32.63,32.65,15600.0,15.5648,15.5695,15.56,15.5695,15600.0
2005-09-02 12:20:00,32.65,32.7,32.65,32.67,28000.0,15.5695,15.5934,15.5695,15.5791,28000.0
2005-09-02 12:25:00,32.65,32.65,32.58,32.61,18600.0,15.5695,15.5695,15.5361,15.5504,18600.0
2005-09-02 12:30:00,32.62,32.66,32.61,32.66,21600.0,15.5552,15.5743,15.5504,15.5743,21600.0
2005-09-02 12:35:00,32.63,32.63,32.58,32.58,25600.0,15.56,15.56,15.5361,15.5361,25600.0
2005-09-02 12:40:00,32.59,32.63,32.59,32.61,13200.0,15.5409,15.56,15.5409,15.5504,13200.0
2005-09-02 12:45:00,32.6,32.6,32.57,32.57,12600.0,15.5457,15.5457,15.5314,15.5314,12600.0
2005-09-02 12:50:00,32.57,32.58,32.55,32.56,11000.0,15.5314,15.5361,15.5218,15.5266,11000.0
2005-09-02 12:55:00,32.56,32.58,32.55,32.56,20000.0,15.5266,15.5361,15.5218,15.5266,20000.0
2005-09-02 13:00:00,32.55,32.57,32.54,32.57,15400.0,15.5218,15.5314,15.5171,15.5314,15400.0
2005-09-02 13:05:00,32.58,32.59,32.56,32.56,10800.0,15.5361,15.5409,15.5266,15.5266,10800.0
2005-09-02 13:10:00,32.56,32.56,32.54,32.55,12800.0,15.5266,15.5266,15.5171,15.5218,12800.0
2005-09-02 13:15:00,32.55,32.57,32.55,32.56,6600.0,15.5218,15.5314,15.5218,15.5266,6600.0
2005-09-02 13:20:00,32.56,32.6,32.56,32.59,29200.0,15.5266,15.5457,15.5266,15.5409,29200.0
2005-09-02 13:25:00,32.58,32.6,32.57,32.57,14800.0,15.5361,15.5457,15.5314,15.5314,14800.0
2005-09-02 13:30:00,32.58,32.58,32.54,32.54,6400.0,15.5361,15.5361,15.5171,15.5171,6400.0
2005-09-02 13:35:00,32.54,32.54,32.52,32.53,9000.0,15.5171,15.5171,15.5075,15.5123,9000.0
2005-09-02 13:40:00,32.53,32.53,32.46,32.49,24600.0,15.5123,15.5123,15.4789,15.4932,24600.0
2005-09-02 13:45:00,32.49,32.49,32.45,32.46,9800.0,15.4932,15.4932,15.4741,15.4789,9800.0
2005-09-02 13:50:00,32.47,32.51,32.46,32.49,21000.0,15.4837,15.5028,15.4789,15.4932,21000.0
2005-09-02 13:55:00,32.51,32.51,32.47,32.48,26400.0,15.5028,15.5028,15.4837,15.4885,26400.0
2005-09-02 14:00:00,32.48,32.52,32.48,32.52,15400.0,15.4885,15.5075,15.4885,15.5075,15400.0
2005-09-02 14:05:00,32.52,32.52,32.49,32.49,20000.0,15.5075,15.5075,15.4932,15.4932,20000.0
2005-09-02 14:10:00,32.49,32.5,32.46,32.47,30800.0,15.4932,15.498,15.4789,15.4837,30800.0
2005-09-02 14:15:00,32.48,32.5,32.47,32.49,29400.0,15.4885,15.498,15.4837,15.4932,29400.0
2005-09-02 14:20:00,32.5,32.5,32.47,32.49,46000.0,15.498,15.498,15.4837,15.4932,46000.0
2005-09-02 14:25:00,32.49,32.49,32.45,32.45,21600.0,15.4932,15.4932,15.4741,15.4741,21600.0
2005-09-02 14:30:00,32.45,32.46,32.43,32.43,26400.0,15.4741,15.4789,15.4646,15.4646,26400.0
2005-09-02 14:35:00,32.43,32.44,32.41,32.41,15400.0,15.4646,15.4694,15.4551,15.4551,15400.0
2005-09-02 14:40:00,32.42,32.45,32.41,32.41,46400.0,15.4598,15.4741,15.4551,15.4551,46400.0
2005-09-02 14:45:00,32.41,32.42,32.4,32.41,16000.0,15.4551,15.4598,15.4503,15.4551,16000.0
2005-09-02 14:50:00,32.41,32.41,32.38,32.4,28600.0,15.4551,15.4551,15.4408,15.4503,28600.0
2005-09-02 14:55:00,32.4,32.4,32.38,32.38,23600.0,15.4503,15.4503,15.4408,15.4408,23600.0
2005-09-02 15:00:00,32.38,32.42,32.38,32.42,22000.0,15.4408,15.4598,15.4408,15.4598,22000.0
2005-09-02 15:05:00,32.42,32.45,32.42,32.45,22600.0,15.4598,15.4741,15.4598,15.4741,22600.0
2005-09-02 15:10:00,32.45,32.48,32.45,32.48,18600.0,15.4741,15.4885,15.4741,15.4885,18600.0
2005-09-02 15:15:00,32.49,32.5,32.48,32.5,38000.0,15.4932,15.498,15.4885,15.498,38000.0
2005-09-02 15:20:00,32.5,32.54,32.5,32.54,31600.0,15.498,15.5171,15.498,15.5171,31600.0
2005-09-02 15:25:00,32.54,32.6,32.54,32.6,63600.0,15.5171,15.5457,15.5171,15.5457,63600.0
2005-09-02 15:30:00,32.6,32.63,32.6,32.6,60200.0,15.5457,15.56,15.5457,15.5457,60200.0
2005-09-02 15:35:00,32.6,32.6,32.52,32.53,20200.0,15.5457,15.5457,15.5075,15.5123,20200.0
2005-09-02 15:40:00,32.53,32.54,32.48,32.48,30400.0,15.5123,15.5171,15.4885,15.4885,30400.0
2005-09-02 15:45:00,32.47,32.52,32.47,32.51,27400.0,15.4837,15.5075,15.4837,15.5028,27400.0
2005-09-02 15:50:00,32.52,32.52,32.46,32.48,25400.0,15.5075,15.5075,15.4789,15.4885,25400.0
2005-09-02 15:55:00,32.48,32.49,32.46,32.47,32400.0,15.4885,15.4932,15.4789,15.4837,32400.0
2005-09-06 09:30:00,32.29,32.43,32.29,32.43,88400.0,15.5279,15.5952,15.5279,15.5952,88400.0
2005-09-06 09:35:00,32.38,32.69,32.38,32.57,145200.0,15.5711,15.7202,15.5711,15.6625,145200.0
2005-09-06 09:40:00,32.56,32.63,32.53,32.61,52200.0,15.6577,15.6914,15.6433,15.6817,52200.0
2005-09-06 09:45:00,32.63,32.63,32.52,32.53,124000.0,15.6914,15.6914,15.6385,15.6433,124000.0
2005-09-06 09:50:00,32.53,32.67,32.53,32.65,54200.0,15.6433,15.7106,15.6433,15.701,54200.0
2005-09-06 09:55:00,32.62,32.7,32.62,32.7,45200.0,15.6865,15.725,15.6865,15.725,45200.0
2005-09-06 10:00:00,32.7,32.7,32.64,32.69,38000.0,15.725,15.725,15.6962,15.7202,38000.0
2005-09-06 10:05:00,32.71,32.82,32.69,32.81,44800.0,15.7298,15.7827,15.7202,15.7779,44800.0
2005-09-06 10:10:00,32.78,32.86,32.78,32.84,39600.0,15.7635,15.802,15.7635,15.7923,39600.0
2005-09-06 10:15:00,32.82,32.85,32.77,32.82,23400.0,15.7827,15.7971,15.7587,15.7827,23400.0
2005-09-06 10:20:00,32.82,32.86,32.8,32.86,14000.0,15.7827,15.802,15.7731,15.802,14000.0
2005-09-06 10:25:00,32.87,32.9,32.86,32.9,12000.0,15.8068,15.8212,15.802,15.8212,12000.0
2005-09-06 10:30:00,32.9,32.99,32.9,32.95,24800.0,15.8212,15.8645,15.8212,15.8452,24800.0
2005-09-06 10:35:00,32.95,33.0,32.95,32.96,27000.0,15.8452,15.8693,15.8452,15.85,27000.0
2005-09-06 10:40:00,32.96,33.0,32.95,33.0,43000.0,15.85,15.8693,15.8452,15.8693,43000.0
2005-09-06 10:45:00,33.0,33.0,32.91,32.93,27600.0,15.8693,15.8693,15.826,15.8356,27600.0
2005-09-06 10:50:00,32.9,32.9,32.83,32.86,13600.0,15.8212,15.8212,15.7875,15.802,13600.0
2005-09-06 10:55:00,32.85,32.85,32.77,32.77,14800.0,15.7971,15.7971,15.7587,15.7587,14800.0
2005-09-06 11:00:00,32.77,32.82,32.75,32.82,39200.0,15.7587,15.7827,15.7491,15.7827,39200.0
2005-09-06 11:05:00,32.82,32.88,32.82,32.88,10600.0,15.7827,15.8116,15.7827,15.8116,10600.0
2005-09-06 11:10:00,32.88,32.91,32.88,32.89,15400.0,15.8116,15.826,15.8116,15.8164,15400.0
2005-09-06 11:15:00,32.88,32.91,32.83,32.88,18000.0,15.8116,15.826,15.7875,15.8116,18000.0
2005-09-06 11:20:00,32.87,32.87,32.83,32.85,9000.0,15.8068,15.8068,15.7875,15.7971,9000.0
2005-09-06 11:25:00,32.85,32.87,32.84,32.86,8800.0,15.7971,15.8068,15.7923,15.802,8800.0
2005-09-06 11:30:00,32.86,32.87,32.79,32.8,7600.0,15.802,15.8068,15.7683,15.7731,7600.0
2005-09-06 11:35:00,32.79,32.79,32.77,32.77,13200.0,15.7683,15.7683,15.7587,15.7587,13200.0
2005-09-06 11:40:00,32.77,32.78,32.74,32.74,23400.0,15.7587,15.7635,15.7442,15.7442,23400.0
2005-09-06 11:45:00,32.75,32.77,32.74,32.77,2800.0,15.7491,15.7587,15.7442,15.7587,2800.0
2005-09-06 11:50:00,32.77,32.83,32.77,32.82,10200.0,15.7587,15.7875,15.7587,15.7827,10200.0
2005-09-06 11:55:00,32.82,32.84,32.8,32.83,22800.0,15.7827,15.7923,15.7731,15.7875,22800.0
2005-09-06 12:00:00,32.83,32.85,32.83,32.84,2000.0,15.7875,15.7971,15.7875,15.7923,2000.0
2005-09-06 12:05:00,32.84,32.86,32.84,32.86,7200.0,15.7923,15.802,15.7923,15.802,7200.0
2005-09-06 12:10:00,32.85,32.87,32.84,32.87,12600.0,15.7971,15.8068,15.7923,15.8068,12600.0
2005-09-06 12:15:00,32.89,32.92,32.87,32.92,27800.0,15.8164,15.8308,15.8068,15.8308,27800.0
2005-09-06 12:20:00,32.92,32.92,32.91,32.92,6200.0,15.8308,15.8308,15.826,15.8308,6200.0
2005-09-06 12:25:00,32.92,32.95,32.91,32.92,14400.0,15.8308,15.8452,15.826,15.8308,14400.0
2005-09-06 12:30:00,32.92,32.94,32.88,32.9,25000.0,15.8308,15.8404,15.8116,15.8212,25000.0
2005-09-06 12:35:00,32.9,32.91,32.88,32.88,30800.0,15.8212,15.826,15.8116,15.8116,30800.0
2005-09-06 12:40:00,32.87,32.87,32.85,32.87,65000.0,15.8068,15.8068,15.7971,15.8068,65000.0
2005-09-06 12:45:00,32.87,32.91,32.86,32.89,11000.0,15.8068,15.826,15.802,15.8164,11000.0
2005-09-06 12:50:00,32.92,32.95,32.92,32.92,18000.0,15.8308,15.8452,15.8308,15.8308,18000.0
2005-09-06 12:55:00,32.92,32.96,32.92,32.96,4000.0,15.8308,15.85,15.8308,15.85,4000.0
2005-09-06 13:00:00,32.96,32.99,32.91,32.91,17000.0,15.85,15.8645,15.826,15.826,17000.0
2005-09-06 13:05:00,32.92,32.95,32.92,32.92,4000.0,15.8308,15.8452,15.8308,15.8308,4000.0
2005-09-06 13:10:00,32.92,32.92,32.88,32.88,3000.0,15.8308,15.8308,15.8116,15.8116,3000.0
2005-09-06 13:15:00,32.88,32.89,32.87,32.88,4400.0,15.8116,15.8164,15.8068,15.8116,4400.0
2005-09-06 13:20:00,32.88,32.91,32.88,32.88,5400.0,15.8116,15.826,15.8116,15.8116,5400.0
2005-09-06 13:25:00,32.87,32.92,32.85,32.92,4000.0,15.8068,15.8308,15.7971,15.8308,4000.0
2005-09-06 13:30:00,32.91,32.91,32.88,32.88,7200.0,15.826,15.826,15.8116,15.8116,7200.0
2005-09-06 13:35:00,32.91,32.95,32.91,32.94,3400.0,15.826,15.8452,15.826,15.8404,3400.0
2005-09-06 13:40:00,32.93,32.94,32.91,32.94,4200.0,15.8356,15.8404,15.826,15.8404,4200.0
2005-09-06 13:45:00,32.95,32.99,32.95,32.97,3800.0,15.8452,15.8645,15.8452,15.8549,3800.0
2005-09-06 13:50:00,32.96,33.04,32.95,32.98,15000.0,15.85,15.8885,15.8452,15.8597,15000.0
2005-09-06 13:55:00,32.98,33.02,32.97,33.01,11000.0,15.8597,15.8789,15.8549,15.8741,11000.0
2005-09-06 14:00:00,33.0,33.02,32.95,32.99,10000.0,15.8693,15.8789,15.8452,15.8645,10000.0
2005-09-06 14:05:00,33.0,33.02,32.97,32.99,9600.0,15.8693,15.8789,15.8549,15.8645,9600.0
2005-09-06 14:10:00,32.99,32.99,32.94,32.97,10200.0,15.8645,15.8645,15.8404,15.8549,10200.0
2005-09-06 14:15:00,32.96,32.98,32.9,32.9,13600.0,15.85,15.8597,15.8212,15.8212,13600.0
2005-09-06 14:20:00,32.9,32.96,32.9,32.94,7800.0,15.8212,15.85,15.8212,15.8404,7800.0
2005-09-06 14:25:00,32.93,32.93,32.89,32.9,4800.0,15.8356,15.8356,15.8164,15.8212,4800.0
2005-09-06 14:30:00,32.91,32.91,32.88,32.89,5600.0,15.826,15.826,15.8116,15.8164,5600.0
2005-09-06 14:35:00,32.89,32.92,32.88,32.9,7200.0,15.8164,15.8308,15.8116,15.8212,7200.0
2005-09-06 14:40:00,32.91,32.93,32.9,32.93,7800.0,15.826,15.8356,15.8212,15.8356,7800.0
2005-09-06 14:45:00,32.94,32.95,32.9,32.94,13000.0,15.8404,15.8452,15.8212,15.8404,13000.0
2005-09-06 14:50:00,32.93,32.96,32.91,32.94,25400.0,15.8356,15.85,15.826,15.8404,25400.0
2005-09-06 14:55:00,32.95,32.96,32.93,32.95,14000.0,15.8452,15.85,15.8356,15.8452,14000.0
2005-09-06 15:00:00,32.94,32.97,32.93,32.94,12400.0,15.8404,15.8549,15.8356,15.8404,12400.0
2005-09-06 15:05:00,32.94,32.95,32.91,32.95,14400.0,15.8404,15.8452,15.826,15.8452,14400.0
2005-09-06 15:10:00,32.95,32.99,32.94,32.95,15000.0,15.8452,15.8645,15.8404,15.8452,15000.0
2005-09-06 15:15:00,32.95,33.02,32.95,32.98,13200.0,15.8452,15.8789,15.8452,15.8597,13200.0
2005-09-06 15:20:00,32.98,33.02,32.98,32.99,8000.0,15.8597,15.8789,15.8597,15.8645,8000.0
2005-09-06 15:25:00,33.01,33.01,32.97,32.98,4800.0,15.8741,15.8741,15.8549,15.8597,4800.0
2005-09-06 15:30:00,32.97,33.03,32.96,33.01,24400.0,15.8549,15.8837,15.85,15.8741,24400.0
2005-09-06 15:35:00,32.99,32.99,32.97,32.97,12600.0,15.8645,15.8645,15.8549,15.8549,12600.0
2005-09-06 15:40:00,32.98,33.07,32.98,33.07,16600.0,15.8597,15.9029,15.8597,15.9029,16600.0
2005-09-06 15:45:00,33.07,33.12,33.07,33.1,13800.0,15.9029,15.927,15.9029,15.9174,13800.0
2005-09-06 15:50:00,33.09,33.1,33.06,33.07,16600.0,15.9126,15.9174,15.8981,15.9029,16600.0
2005-09-06 15:55:00,33.06,33.12,33.05,33.12,41800.0,15.8981,15.927,15.8933,15.927,41800.0
2005-09-07 09:30:00,33.17,33.17,33.17,33.17,0.0,15.951,15.951,15.951,15.951,0.0
2005-09-07 09:35:00,32.98,33.05,32.98,33.05,118800.0,15.8597,15.8933,15.8597,15.8933,118800.0
2005-09-07 09:40:00,33.05,33.1,32.96,32.96,18600.0,15.8933,15.9174,15.85,15.85,18600.0
2005-09-07 09:45:00,32.97,32.97,32.87,32.93,34400.0,15.8549,15.8549,15.8068,15.8356,34400.0
2005-09-07 09:50:00,32.91,32.99,32.91,32.97,35200.0,15.826,15.8645,15.826,15.8549,35200.0
2005-09-07 09:55:00,32.97,33.02,32.97,32.99,24400.0,15.8549,15.8789,15.8549,15.8645,24400.0
2005-09-07 10:00:00,32.98,33.0,32.94,32.98,20400.0,15.8597,15.8693,15.8404,15.8597,20400.0
2005-09-07 10:05:00,32.96,33.01,32.9,32.91,19600.0,15.85,15.8741,15.8212,15.826,19600.0
2005-09-07 10:10:00,32.91,32.92,32.85,32.85,27000.0,15.826,15.8308,15.7971,15.7971,27000.0
2005-09-07 10:15:00,32.86,32.9,32.85,32.87,10400.0,15.802,15.8212,15.7971,15.8068,10400.0
2005-09-07 10:20:00,32.87,32.88,32.84,32.85,6200.0,15.8068,15.8116,15.7923,15.7971,6200.0
2005-09-07 10:25:00,32.83,32.83,32.77,32.83,14800.0,15.7875,15.7875,15.7587,15.7875,14800.0
2005-09-07 10:30:00,32.82,32.85,32.81,32.81,7200.0,15.7827,15.7971,15.7779,15.7779,7200.0
2005-09-07 10:35:00,32.83,32.9,32.83,32.88,5200.0,15.7875,15.8212,15.7875,15.8116,5200.0
2005-09-07 10:40:00,32.88,32.93,32.88,32.9,17400.0,15.8116,15.8356,15.8116,15.8212,17400.0
2005-09-07 10:45:00,32.91,32.93,32.85,32.85,8200.0,15.826,15.8356,15.7971,15.7971,8200.0
2005-09-07 10:50:00,32.85,32.88,32.85,32.88,8600.0,15.7971,15.8116,15.7971,15.8116,8600.0
2005-09-07 10:55:00,32.91,32.91,32.9,32.9,5600.0,15.826,15.826,15.8212,15.8212,5600.0
2005-09-07 11:00:00,32.89,32.96,32.88,32.95,11000.0,15.8164,15.85,15.8116,15.8452,11000.0
2005-09-07 11:05:00,32.94,32.96,32.91,32.92,8800.0,15.8404,15.85,15.826,15.8308,8800.0
2005-09-07 11:10:00,32.91,32.91,32.88,32.88,8000.0,15.826,15.826,15.8116,15.8116,8000.0
2005-09-07 11:15:00,32.88,32.9,32.84,32.84,12000.0,15.8116,15.8212,15.7923,15.7923,12000.0
2005-09-07 11:20:00,32.84,32.85,32.83,32.84,7600.0,15.7923,15.7971,15.7875,15.7923,7600.0
2005-09-07 11:25:00,32.85,32.85,32.84,32.84,4600.0,15.7971,15.7971,15.7923,15.7923,4600.0
2005-09-07 11:30:00,32.84,32.85,32.81,32.84,8800.0,15.7923,15.7971,15.7779,15.7923,8800.0
2005-09-07 11:35:00,32.85,32.88,32.84,32.88,5800.0,15.7971,15.8116,15.7923,15.8116,5800.0
2005-09-07 11:40:00,32.88,32.9,32.87,32.88,3600.0,15.8116,15.8212,15.8068,15.8116,3600.0
2005-09-07 11:45:00,32.88,32.88,32.86,32.86,8200.0,15.8116,15.8116,15.802,15.802,8200.0
2005-09-07 11:50:00,32.85,32.86,32.84,32.85,12400.0,15.7971,15.802,15.7923,15.7971,12400.0
2005-09-07 11:55:00,32.85,32.86,32.85,32.85,8000.0,15.7971,15.802,15.7971,15.7971,8000.0
2005-09-07 12:00:00,32.84,32.85,32.82,32.84,7800.0,15.7923,15.7971,15.7827,15.7923,7800.0
2005-09-07 12:05:00,32.84,32.88,32.83,32.88,10000.0,15.7923,15.8116,15.7875,15.8116,10000.0
2005-09-07 12:10:00,32.88,32.89,32.81,32.81,5600.0,15.8116,15.8164,15.7779,15.7779,5600.0
2005-09-07 12:15:00,32.81,32.82,32.79,32.82,1400.0,15.7779,15.7827,15.7683,15.7827,1400.0
2005-09-07 12:20:00,32.82,32.83,32.81,32.81,6600.0,15.7827,15.7875,15.7779,15.7779,6600.0
2005-09-07 12:25:00,32.82,32.85,32.82,32.85,7800.0,15.7827,15.7971,15.7827,15.7971,7800.0
2005-09-07 12:30:00,32.84,32.88,32.84,32.88,2000.0,15.7923,15.8116,15.7923,15.8116,2000.0
2005-09-07 12:35:00,32.9,32.9,32.85,32.86,4600.0,15.8212,15.8212,15.7971,15.802,4600.0
2005-09-07 12:40:00,32.87,32.88,32.85,32.85,2600.0,15.8068,15.8116,15.7971,15.7971,2600.0
2005-09-07 12:45:00,32.85,32.85,32.83,32.84,13800.0,15.7971,15.7971,15.7875,15.7923,13800.0
2005-09-07 12:50:00,32.86,32.91,32.86,32.9,6800.0,15.802,15.826,15.802,15.8212,6800.0
2005-09-07 12:55:00,32.88,32.91,32.88,32.89,19400.0,15.8116,15.826,15.8116,15.8164,19400.0
2005-09-07 13:00:00,32.86,32.9,32.83,32.9,11400.0,15.802,15.8212,15.7875,15.8212,11400.0
2005-09-07 13:05:00,32.92,32.93,32.9,32.93,23200.0,15.8308,15.8356,15.8212,15.8356,23200.0
2005-09-07 13:10:00,32.92,32.98,32.92,32.97,13000.0,15.8308,15.8597,15.8308,15.8549,13000.0
2005-09-07 13:15:00,32.97,33.01,32.91,32.91,16200.0,15.8549,15.8741,15.826,15.826,16200.0
2005-09-07 13:20:00,32.91,32.94,32.9,32.9,5200.0,15.826,15.8404,15.8212,15.8212,5200.0
2005-09-07 13:25:00,32.91,32.92,32.88,32.88,5000.0,15.826,15.8308,15.8116,15.8116,5000.0
2005-09-07 13:30:00,32.9,32.93,32.88,32.88,6800.0,15.8212,15.8356,15.8116,15.8116,6800.0
2005-09-07 13:35:00,32.9,32.92,32.9,32.9,3200.0,15.8212,15.8308,15.8212,15.8212,3200.0
2005-09-07 13:40:00,32.9,32.9,32.86,32.88,20400.0,15.8212,15.8212,15.802,15.8116,20400.0
2005-09-07 13:45:00,32.88,32.88,32.83,32.85,23800.0,15.8116,15.8116,15.7875,15.7971,23800.0
2005-09-07 13:50:00,32.86,32.87,32.85,32.86,3000.0,15.802,15.8068,15.7971,15.802,3000.0
2005-09-07 13:55:00,32.86,32.88,32.85,32.86,17200.0,15.802,15.8116,15.7971,15.802,17200.0
2005-09-07 14:00:00,32.85,32.89,32.85,32.89,11400.0,15.7971,15.8164,15.7971,15.8164,11400.0
2005-09-07 14:05:00,32.88,32.93,32.85,32.85,20000.0,15.8116,15.8356,15.7971,15.7971,20000.0
2005-09-07 14:10:00,32.85,32.85,32.8,32.82,26400.0,15.7971,15.7971,15.7731,15.7827,26400.0
2005-09-07 14:15:00,32.83,32.83,32.8,32.83,38200.0,15.7875,15.7875,15.7731,15.7875,38200.0
2005-09-07 14:20:00,32.84,32.85,32.79,32.79,6200.0,15.7923,15.7971,15.7683,15.7683,6200.0
2005-09-07 14:25:00,32.8,32.83,32.78,32.82,12600.0,15.7731,15.7875,15.7635,15.7827,12600.0
2005-09-07 14:30:00,32.82,32.83,32.78,32.8,14000.0,15.7827,15.7875,15.7635,15.7731,14000.0
2005-09-07 14:35:00,32.8,32.82,32.79,32.82,6600.0,15.7731,15.7827,15.7683,15.7827,6600.0
2005-09-07 14:40:00,32.83,32.87,32.83,32.85,6800.0,15.7875,15.8068,15.7875,15.7971,6800.0
2005-09-07 14:45:00,32.84,32.85,32.83,32.85,9000.0,15.7923,15.7971,15.7875,15.7971,9000.0
2005-09-07 14:50:00,32.85,32.88,32.85,32.85,5400.0,15.7971,15.8116,15.7971,15.7971,5400.0
2005-09-07 14:55:00,32.84,32.88,32.83,32.88,6800.0,15.7923,15.8116,15.7875,15.8116,6800.0
2005-09-07 15:00:00,32.87,32.87,32.82,32.82,13400.0,15.8068,15.8068,15.7827,15.7827,13400.0
2005-09-07 15:05:00,32.82,32.87,32.82,32.85,15600.0,15.7827,15.8068,15.7827,15.7971,15600.0
2005-09-07 15:10:00,32.87,32.88,32.82,32.87,24400.0,15.8068,15.8116,15.7827,15.8068,24400.0
2005-09-07 15:15:00,32.88,32.88,32.81,32.83,13600.0,15.8116,15.8116,15.7779,15.7875,13600.0
2005-09-07 15:20:00,32.85,32.85,32.81,32.82,11000.0,15.7971,15.7971,15.7779,15.7827,11000.0
2005-09-07 15:25:00,32.81,32.84,32.81,32.83,6200.0,15.7779,15.7923,15.7779,15.7875,6200.0
2005-09-07 15:30:00,32.82,32.84,32.82,32.84,12400.0,15.7827,15.7923,15.7827,15.7923,12400.0
2005-09-07 15:35:00,32.85,32.85,32.82,32.84,10600.0,15.7971,15.7971,15.7827,15.7923,10600.0
2005-09-07 15:40:00,32.84,32.84,32.83,32.84,10600.0,15.7923,15.7923,15.7875,15.7923,10600.0
2005-09-07 15:45:00,32.84,32.84,32.83,32.83,11400.0,15.7923,15.7923,15.7875,15.7875,11400.0
2005-09-07 15:50:00,32.83,32.9,32.83,32.88,18600.0,15.7875,15.8212,15.7875,15.8116,18600.0
2005-09-07 15:55:00,32.87,32.91,32.85,32.9,33000.0,15.8068,15.826,15.7971,15.8212,33000.0
2005-09-08 09:30:00,32.94,32.99,32.94,32.95,45000.0,15.8404,15.8645,15.8404,15.8452,45000.0
2005-09-08 09:35:00,32.98,33.02,32.92,32.93,56800.0,15.8597,15.8789,15.8308,15.8356,56800.0
2005-09-08 09:40:00,32.93,33.01,32.93,32.97,25400.0,15.8356,15.8741,15.8356,15.8549,25400.0
2005-09-08 09:45:00,32.95,32.98,32.88,32.88,22400.0,15.8452,15.8597,15.8116,15.8116,22400.0
2005-09-08 09:50:00,32.87,32.87,32.76,32.83,24800.0,15.8068,15.8068,15.7539,15.7875,24800.0
2005-09-08 09:55:00,32.82,32.89,32.8,32.87,17200.0,15.7827,15.8164,15.7731,15.8068,17200.0
2005-09-08 10:00:00,32.88,32.88,32.82,32.86,14000.0,15.8116,15.8116,15.7827,15.802,14000.0
2005-09-08 10:05:00,32.86,32.87,32.82,32.85,12600.0,15.802,15.8068,15.7827,15.7971,12600.0
2005-09-08 10:10:00,32.85,32.87,32.81,32.82,17000.0,15.7971,15.8068,15.7779,15.7827,17000.0
2005-09-08 10:15:00,32.83,32.85,32.81,32.81,14400.0,15.7875,15.7971,15.7779,15.7779,14400.0
2005-09-08 10:20:00,32.81,32.82,32.77,32.78,20400.0,15.7779,15.7827,15.7587,15.7635,20400.0
2005-09-08 10:25:00,32.81,32.86,32.8,32.85,9800.0,15.7779,15.802,15.7731,15.7971,9800.0
2005-09-08 10:30:00,32.87,32.93,32.85,32.86,31800.0,15.8068,15.8356,15.7971,15.802,31800.0
2005-09-08 10:35:00,32.86,32.9,32.85,32.88,11000.0,15.802,15.8212,15.7971,15.8116,11000.0
2005-09-08 10:40:00,32.87,32.87,32.79,32.79,19400.0,15.8068,15.8068,15.7683,15.7683,19400.0
2005-09-08 10:45:00,32.79,32.83,32.77,32.79,8600.0,15.7683,15.7875,15.7587,15.7683,8600.0
2005-09-08 10:50:00,32.8,32.81,32.77,32.77,16200.0,15.7731,15.7779,15.7587,15.7587,16200.0
2005-09-08 10:55:00,32.77,32.82,32.76,32.82,10400.0,15.7587,15.7827,15.7539,15.7827,10400.0
2005-09-08 11:00:00,32.84,32.87,32.81,32.83,10200.0,15.7923,15.8068,15.7779,15.7875,10200.0
2005-09-08 11:05:00,32.83,32.85,32.83,32.83,6200.0,15.7875,15.7971,15.7875,15.7875,6200.0
2005-09-08 11:10:00,32.84,32.87,32.83,32.83,10000.0,15.7923,15.8068,15.7875,15.7875,10000.0
2005-09-08 11:15:00,32.83,32.84,32.8,32.83,10000.0,15.7875,15.7923,15.7731,15.7875,10000.0
2005-09-08 11:20:00,32.82,32.88,32.82,32.84,10400.0,15.7827,15.8116,15.7827,15.7923,10400.0
2005-09-08 11:25:00,32.85,32.88,32.85,32.87,12000.0,15.7971,15.8116,15.7971,15.8068,12000.0
2005-09-08 11:30:00,32.87,32.91,32.83,32.88,33600.0,15.8068,15.826,15.7875,15.8116,33600.0
2005-09-08 11:35:00,32.89,32.89,32.87,32.87,7400.0,15.8164,15.8164,15.8068,15.8068,7400.0
2005-09-08 11:40:00,32.86,32.87,32.81,32.81,11400.0,15.802,15.8068,15.7779,15.7779,11400.0
2005-09-08 11:45:00,32.82,32.85,32.82,32.85,9800.0,15.7827,15.7971,15.7827,15.7971,9800.0
2005-09-08 11:50:00,32.85,32.86,32.85,32.85,16800.0,15.7971,15.802,15.7971,15.7971,16800.0
2005-09-08 11:55:00,32.85,32.85,32.82,32.83,6000.0,15.7971,15.7971,15.7827,15.7875,6000.0
2005-09-08 12:00:00,32.83,32.85,32.82,32.85,10800.0,15.7875,15.7971,15.7827,15.7971,10800.0
2005-09-08 12:05:00,32.87,32.87,32.85,32.85,47000.0,15.8068,15.8068,15.7971,15.7971,47000.0
2005-09-08 12:10:00,32.85,32.85,32.82,32.82,9000.0,15.7971,15.7971,15.7827,15.7827,9000.0
2005-09-08 12:15:00,32.82,32.83,32.81,32.81,6000.0,15.7827,15.7875,15.7779,15.7779,6000.0
2005-09-08 12:20:00,32.81,32.81,32.8,32.8,4200.0,15.7779,15.7779,15.7731,15.7731,4200.0
2005-09-08 12:25:00,32.8,32.8,32.79,32.8,12200.0,15.7731,15.7731,15.7683,15.7731,12200.0
2005-09-08 12:30:00,32.79,32.8,32.77,32.77,11000.0,15.7683,15.7731,15.7587,15.7587,11000.0
2005-09-08 12:35:00,32.79,32.8,32.77,32.77,8400.0,15.7683,15.7731,15.7587,15.7587,8400.0
2005-09-08 12:40:00,32.77,32.77,32.77,32.77,4600.0,15.7587,15.7587,15.7587,15.7587,4600.0
2005-09-08 12:45:00,32.79,32.82,32.77,32.81,8800.0,15.7683,15.7827,15.7587,15.7779,8800.0
2005-09-08 12:50:00,32.81,32.82,32.81,32.81,2400.0,15.7779,15.7827,15.7779,15.7779,2400.0
2005-09-08 12:55:00,32.81,32.82,32.79,32.82,5800.0,15.7779,15.7827,15.7683,15.7827,5800.0
2005-09-08 13:00:00,32.82,32.85,32.82,32.83,2800.0,15.7827,15.7971,15.7827,15.7875,2800.0
2005-09-08 13:05:00,32.83,32.83,32.81,32.83,6200.0,15.7875,15.7875,15.7779,15.7875,6200.0
2005-09-08 13:10:00,32.83,32.83,32.79,32.79,5000.0,15.7875,15.7875,15.7683,15.7683,5000.0
2005-09-08 13:15:00,32.8,32.8,32.79,32.79,600.0,15.7731,15.7731,15.7683,15.7683,600.0
2005-09-08 13:20:00,32.79,32.8,32.77,32.79,10200.0,15.7683,15.7731,15.7587,15.7683,10200.0
2005-09-08 13:25:00,32.79,32.79,32.77,32.78,5200.0,15.7683,15.7683,15.7587,15.7635,5200.0
2005-09-08 13:30:00,32.79,32.82,32.78,32.82,8800.0,15.7683,15.7827,15.7635,15.7827,8800.0
2005-09-08 13:35:00,32.81,32.81,32.79,32.8,6000.0,15.7779,15.7779,15.7683,15.7731,6000.0
2005-09-08 13:40:00,32.79,32.79,32.78,32.79,2800.0,15.7683,15.7683,15.7635,15.7683,2800.0
2005-09-08 13:45:00,32.78,32.78,32.77,32.78,1800.0,15.7635,15.7635,15.7587,15.7635,1800.0
2005-09-08 13:50:00,32.77,32.81,32.77,32.81,9800.0,15.7587,15.7779,15.7587,15.7779,9800.0
2005-09-08 13:55:00,32.8,32.83,32.8,32.83,6000.0,15.7731,15.7875,15.7731,15.7875,6000.0
2005-09-08 14:00:00,32.81,32.85,32.81,32.84,6600.0,15.7779,15.7971,15.7779,15.7923,6600.0
2005-09-08 14:05:00,32.84,32.85,32.82,32.82,3000.0,15.7923,15.7971,15.7827,15.7827,3000.0
2005-09-08 14:10:00,32.81,32.81,32.76,32.76,8400.0,15.7779,15.7779,15.7539,15.7539,8400.0
2005-09-08 14:15:00,32.76,32.8,32.73,32.79,18400.0,15.7539,15.7731,15.7394,15.7683,18400.0
2005-09-08 14:20:00,32.78,32.8,32.74,32.76,10400.0,15.7635,15.7731,15.7442,15.7539,10400.0
2005-09-08 14:25:00,32.74,32.74,32.71,32.74,9800.0,15.7442,15.7442,15.7298,15.7442,9800.0
2005-09-08 14:30:00,32.74,32.78,32.73,32.78,10400.0,15.7442,15.7635,15.7394,15.7635,10400.0
2005-09-08 14:35:00,32.77,32.78,32.77,32.77,7400.0,15.7587,15.7635,15.7587,15.7587,7400.0
2005-09-08 14:40:00,32.77,32.8,32.76,32.8,8400.0,15.7587,15.7731,15.7539,15.7731,8400.0
2005-09-08 14:45:00,32.79,32.83,32.79,32.8,9800.0,15.7683,15.7875,15.7683,15.7731,9800.0
2005-09-08 14:50:00,32.79,32.8,32.77,32.77,7400.0,15.7683,15.7731,15.7587,15.7587,7400.0
2005-09-08 14:55:00,32.77,32.78,32.76,32.76,14400.0,15.7587,15.7635,15.7539,15.7539,14400.0
2005-09-08 15:00:00,32.76,32.76,32.71,32.76,20600.0,15.7539,15.7539,15.7298,15.7539,20600.0
2005-09-08 15:05:00,32.74,32.76,32.73,32.74,8600.0,15.7442,15.7539,15.7394,15.7442,8600.0
2005-09-08 15:10:00,32.74,32.76,32.7,32.71,27800.0,15.7442,15.7539,15.725,15.7298,27800.0
2005-09-08 15:15:00,32.73,32.76,32.72,32.72,23000.0,15.7394,15.7539,15.7346,15.7346,23000.0
2005-09-08 15:20:00,32.72,32.72,32.66,32.66,22600.0,15.7346,15.7346,15.7058,15.7058,22600.0
2005-09-08 15:25:00,32.67,32.67,32.63,32.65,17600.0,15.7106,15.7106,15.6914,15.701,17600.0
2005-09-08 15:30:00,32.65,32.72,32.64,32.65,21000.0,15.701,15.7346,15.6962,15.701,21000.0
2005-09-08 15:35:00,32.65,32.66,32.61,32.66,101800.0,15.701,15.7058,15.6817,15.7058,101800.0
2005-09-08 15:40:00,32.66,32.71,32.65,32.67,26400.0,15.7058,15.7298,15.701,15.7106,26400.0
2005-09-08 15:45:00,32.66,32.67,32.64,32.66,13600.0,15.7058,15.7106,15.6962,15.7058,13600.0
2005-09-08 15:50:00,32.66,32.72,32.65,32.67,22600.0,15.7058,15.7346,15.701,15.7106,22600.0
2005-09-08 15:55:00,32.66,32.69,32.63,32.64,14600.0,15.7058,15.7202,15.6914,15.6962,14600.0
2005-09-09 09:30:00,32.63,32.67,32.6,32.67,11600.0,15.6914,15.7106,15.6769,15.7106,11600.0
2005-09-09 09:35:00,32.68,32.85,32.65,32.8,19200.0,15.7154,15.7971,15.701,15.7731,19200.0
2005-09-09 09:40:00,32.8,32.98,32.79,32.93,19200.0,15.7731,15.8597,15.7683,15.8356,19200.0
2005-09-09 09:45:00,32.91,32.92,32.72,32.75,17200.0,15.826,15.8308,15.7346,15.7491,17200.0
2005-09-09 09:50:00,32.77,32.82,32.71,32.73,5200.0,15.7587,15.7827,15.7298,15.7394,5200.0
2005-09-09 09:55:00,32.73,32.8,32.73,32.76,8600.0,15.7394,15.7731,15.7394,15.7539,8600.0
2005-09-09 10:00:00,32.75,32.83,32.75,32.8,19000.0,15.7491,15.7875,15.7491,15.7731,19000.0
2005-09-09 10:05:00,32.8,32.85,32.79,32.83,18600.0,15.7731,15.7971,15.7683,15.7875,18600.0
2005-09-09 10:10:00,32.84,32.85,32.83,32.83,10200.0,15.7923,15.7971,15.7875,15.7875,10200.0
2005-09-09 10:15:00,32.84,32.85,32.83,32.85,13000.0,15.7923,15.7971,15.7875,15.7971,13000.0
2005-09-09 10:20:00,32.83,32.83,32.77,32.8,15200.0,15.7875,15.7875,15.7587,15.7731,15200.0
2005-09-09 10:25:00,32.8,32.8,32.75,32.75,5800.0,15.7731,15.7731,15.7491,15.7491,5800.0
2005-09-09 10:30:00,32.73,32.83,32.73,32.83,16000.0,15.7394,15.7875,15.7394,15.7875,16000.0
2005-09-09 10:35:00,32.84,32.85,32.84,32.84,8800.0,15.7923,15.7971,15.7923,15.7923,8800.0
2005-09-09 10:40:00,32.83,32.83,32.8,32.81,2800.0,15.7875,15.7875,15.7731,15.7779,2800.0
2005-09-09 10:45:00,32.8,32.84,32.8,32.83,5000.0,15.7731,15.7923,15.7731,15.7875,5000.0
2005-09-09 10:50:00,32.83,32.86,32.83,32.83,5800.0,15.7875,15.802,15.7875,15.7875,5800.0
2005-09-09 10:55:00,32.83,32.84,32.81,32.83,9200.0,15.7875,15.7923,15.7779,15.7875,9200.0
2005-09-09 11:00:00,32.84,32.87,32.82,32.84,4400.0,15.7923,15.8068,15.7827,15.7923,4400.0
2005-09-09 11:05:00,32.84,32.85,32.84,32.85,2400.0,15.7923,15.7971,15.7923,15.7971,2400.0
2005-09-09 11:10:00,32.84,32.86,32.84,32.85,6600.0,15.7923,15.802,15.7923,15.7971,6600.0
2005-09-09 11:15:00,32.86,32.88,32.85,32.87,3200.0,15.802,15.8116,15.7971,15.8068,3200.0
2005-09-09 11:20:00,32.88,32.91,32.87,32.91,7000.0,15.8116,15.826,15.8068,15.826,7000.0
2005-09-09 11:25:00,32.88,32.89,32.86,32.87,4400.0,15.8116,15.8164,15.802,15.8068,4400.0
2005-09-09 11:30:00,32.88,32.9,32.88,32.88,6800.0,15.8116,15.8212,15.8116,15.8116,6800.0
2005-09-09 11:35:00,32.88,32.9,32.87,32.88,4000.0,15.8116,15.8212,15.8068,15.8116,4000.0
2005-09-09 11:40:00,32.88,32.97,32.87,32.96,20000.0,15.8116,15.8549,15.8068,15.85,20000.0
2005-09-09 11:45:00,32.96,32.97,32.94,32.94,6400.0,15.85,15.8549,15.8404,15.8404,6400.0
2005-09-09 11:50:00,32.95,32.95,32.92,32.95,10800.0,15.8452,15.8452,15.8308,15.8452,10800.0
2005-09-09 11:55:00,32.96,32.97,32.95,32.96,2400.0,15.85,15.8549,15.8452,15.85,2400.0
2005-09-09 12:00:00,32.97,32.99,32.95,32.96,6400.0,15.8549,15.8645,15.8452,15.85,6400.0
2005-09-09 12:05:00,32.96,32.96,32.94,32.95,3000.0,15.85,15.85,15.8404,15.8452,3000.0
2005-09-09 12:10:00,32.95,33.0,32.95,32.99,6600.0,15.8452,15.8693,15.8452,15.8645,6600.0
2005-09-09 12:15:00,32.98,32.98,32.94,32.96,4400.0,15.8597,15.8597,15.8404,15.85,4400.0
2005-09-09 12:20:00,32.97,33.02,32.95,33.01,12200.0,15.8549,15.8789,15.8452,15.8741,12200.0
2005-09-09 12:25:00,33.01,33.02,33.0,33.0,5400.0,15.8741,15.8789,15.8693,15.8693,5400.0
2005-09-09 12:30:00,33.01,33.01,32.99,33.0,2000.0,15.8741,15.8741,15.8645,15.8693,2000.0
2005-09-09 12:35:00,33.01,33.01,32.96,32.98,6600.0,15.8741,15.8741,15.85,15.8597,6600.0
2005-09-09 12:40:00,32.99,32.99,32.96,32.96,4400.0,15.8645,15.8645,15.85,15.85,4400.0
2005-09-09 12:45:00,32.96,32.96,32.93,32.93,6800.0,15.85,15.85,15.8356,15.8356,6800.0
2005-09-09 12:50:00,32.93,32.93,32.92,32.93,5600.0,15.8356,15.8356,15.8308,15.8356,5600.0
2005-09-09 12:55:00,32.93,32.95,32.92,32.95,5000.0,15.8356,15.8452,15.8308,15.8452,5000.0
2005-09-09 13:00:00,32.95,32.98,32.95,32.95,7200.0,15.8452,15.8597,15.8452,15.8452,7200.0
2005-09-09 13:05:00,32.95,32.97,32.95,32.97,3200.0,15.8452,15.8549,15.8452,15.8549,3200.0
2005-09-09 13:10:00,32.97,32.99,32.94,32.99,6600.0,15.8549,15.8645,15.8404,15.8645,6600.0
2005-09-09 13:15:00,32.99,33.02,32.98,32.98,19200.0,15.8645,15.8789,15.8597,15.8597,19200.0
2005-09-09 13:20:00,32.98,32.99,32.96,32.99,7800.0,15.8597,15.8645,15.85,15.8645,7800.0
2005-09-09 13:25:00,32.99,32.99,32.95,32.99,10800.0,15.8645,15.8645,15.8452,15.8645,10800.0
2005-09-09 13:30:00,32.99,33.02,32.99,33.01,4400.0,15.8645,15.8789,15.8645,15.8741,4400.0
2005-09-09 13:35:00,33.02,33.03,33.02,33.03,9400.0,15.8789,15.8837,15.8789,15.8837,9400.0
2005-09-09 13:40:00,33.01,33.03,33.01,33.02,8200.0,15.8741,15.8837,15.8741,15.8789,8200.0
2005-09-09 13:45:00,33.03,33.09,33.03,33.09,17600.0,15.8837,15.9126,15.8837,15.9126,17600.0
2005-09-09 13:50:00,33.09,33.09,33.06,33.07,11200.0,15.9126,15.9126,15.8981,15.9029,11200.0
2005-09-09 13:55:00,33.08,33.08,33.07,33.07,3600.0,15.9078,15.9078,15.9029,15.9029,3600.0
2005-09-09 14:00:00,33.08,33.08,33.02,33.02,17200.0,15.9078,15.9078,15.8789,15.8789,17200.0
2005-09-09 14:05:00,33.01,33.01,32.99,32.99,10800.0,15.8741,15.8741,15.8645,15.8645,10800.0
2005-09-09 14:10:00,32.99,33.02,32.99,33.02,13600.0,15.8645,15.8789,15.8645,15.8789,13600.0
2005-09-09 14:15:00,33.01,33.04,33.01,33.04,7600.0,15.8741,15.8885,15.8741,15.8885,7600.0
2005-09-09 14:20:00,33.04,33.09,33.04,33.09,13400.0,15.8885,15.9126,15.8885,15.9126,13400.0
2005-09-09 14:25:00,33.09,33.1,33.07,33.07,34000.0,15.9126,15.9174,15.9029,15.9029,34000.0
2005-09-09 14:30:00,33.09,33.1,33.08,33.1,9600.0,15.9126,15.9174,15.9078,15.9174,9600.0
2005-09-09 14:35:00,33.1,33.1,33.09,33.1,13000.0,15.9174,15.9174,15.9126,15.9174,13000.0
2005-09-09 14:40:00,33.09,33.11,33.08,33.1,32400.0,15.9126,15.9222,15.9078,15.9174,32400.0
2005-09-09 14:45:00,33.1,33.16,33.1,33.13,25000.0,15.9174,15.9462,15.9174,15.9318,25000.0
2005-09-09 14:50:00,33.13,33.13,33.08,33.08,32400.0,15.9318,15.9318,15.9078,15.9078,32400.0
2005-09-09 14:55:00,33.08,33.08,33.04,33.05,25400.0,15.9078,15.9078,15.8885,15.8933,25400.0
2005-09-09 15:00:00,33.05,33.12,33.05,33.1,26400.0,15.8933,15.927,15.8933,15.9174,26400.0
2005-09-09 15:05:00,33.1,33.13,33.1,33.13,17600.0,15.9174,15.9318,15.9174,15.9318,17600.0
2005-09-09 15:10:00,33.11,33.11,33.08,33.08,8000.0,15.9222,15.9222,15.9078,15.9078,8000.0
2005-09-09 15:15:00,33.09,33.09,33.05,33.05,9200.0,15.9126,15.9126,15.8933,15.8933,9200.0
2005-09-09 15:20:00,33.05,33.1,33.04,33.06,12800.0,15.8933,15.9174,15.8885,15.8981,12800.0
2005-09-09 15:25:00,33.07,33.1,33.07,33.1,13600.0,15.9029,15.9174,15.9029,15.9174,13600.0
2005-09-09 15:30:00,33.09,33.1,33.09,33.09,10800.0,15.9126,15.9174,15.9126,15.9126,10800.0
2005-09-09 15:35:00,33.09,33.13,33.09,33.09,11000.0,15.9126,15.9318,15.9126,15.9126,11000.0
2005-09-09 15:40:00,33.08,33.14,33.08,33.12,12600.0,15.9078,15.9366,15.9078,15.927,12600.0
2005-09-09 15:45:00,33.12,33.13,33.05,33.05,17000.0,15.927,15.9318,15.8933,15.8933,17000.0
2005-09-09 15:50:00,33.05,33.05,33.02,33.02,9800.0,15.8933,15.8933,15.8789,15.8789,9800.0
2005-09-09 15:55:00,33.02,33.09,33.02,33.06,24600.0,15.8789,15.9126,15.8789,15.8981,24600.0
2005-09-12 09:30:00,33.13,33.13,33.1,33.12,45200.0,15.9318,15.9318,15.9174,15.927,45200.0
2005-09-12 09:35:00,33.12,33.12,33.08,33.08,34400.0,15.927,15.927,15.9078,15.9078,34400.0
2005-09-12 09:40:00,33.08,33.23,33.05,33.23,35800.0,15.9078,15.9799,15.8933,15.9799,35800.0
2005-09-12 09:45:00,33.24,33.24,33.16,33.18,29200.0,15.9847,15.9847,15.9462,15.9558,29200.0
2005-09-12 09:50:00,33.17,33.18,33.13,33.13,21000.0,15.951,15.9558,15.9318,15.9318,21000.0
2005-09-12 09:55:00,33.13,33.18,33.1,33.17,27600.0,15.9318,15.9558,15.9174,15.951,27600.0
2005-09-12 10:00:00,33.17,33.18,33.13,33.14,24600.0,15.951,15.9558,15.9318,15.9366,24600.0
2005-09-12 10:05:00,33.14,33.15,33.11,33.13,36200.0,15.9366,15.9414,15.9222,15.9318,36200.0
2005-09-12 10:10:00,33.13,33.13,33.11,33.13,18000.0,15.9318,15.9318,15.9222,15.9318,18000.0
2005-09-12 10:15:00,33.13,33.14,33.12,33.12,26400.0,15.9318,15.9366,15.927,15.927,26400.0
2005-09-12 10:20:00,33.12,33.18,33.11,33.18,18400.0,15.927,15.9558,15.9222,15.9558,18400.0
2005-09-12 10:25:00,33.17,33.25,33.16,33.24,22400.0,15.951,15.9895,15.9462,15.9847,22400.0
2005-09-12 10:30:00,33.24,33.25,33.21,33.24,22000.0,15.9847,15.9895,15.9703,15.9847,22000.0
2005-09-12 10:35:00,33.24,33.34,33.23,33.34,23000.0,15.9847,16.0328,15.9799,16.0328,23000.0
2005-09-12 10:40:00,33.33,33.37,33.33,33.34,29200.0,16.028,16.0472,16.028,16.0328,29200.0
2005-09-12 10:45:00,33.34,33.36,33.33,33.35,9800.0,16.0328,16.0424,16.028,16.0376,9800.0
2005-09-12 10:50:00,33.34,33.35,33.33,33.35,4800.0,16.0328,16.0376,16.028,16.0376,4800.0
2005-09-12 10:55:00,33.35,33.36,33.34,33.36,10600.0,16.0376,16.0424,16.0328,16.0424,10600.0
2005-09-12 11:00:00,33.35,33.36,33.34,33.35,3800.0,16.0376,16.0424,16.0328,16.0376,3800.0
2005-09-12 11:05:00,33.34,33.34,33.28,33.3,9600.0,16.0328,16.0328,16.0039,16.0135,9600.0
2005-09-12 11:10:00,33.29,33.3,33.23,33.24,6800.0,16.0087,16.0135,15.9799,15.9847,6800.0
2005-09-12 11:15:00,33.24,33.24,33.2,33.22,7200.0,15.9847,15.9847,15.9655,15.9751,7200.0
2005-09-12 11:20:00,33.21,33.24,33.21,33.24,14000.0,15.9703,15.9847,15.9703,15.9847,14000.0
2005-09-12 11:25:00,33.26,33.33,33.23,33.27,23400.0,15.9943,16.028,15.9799,15.9991,23400.0
2005-09-12 11:30:00,33.26,33.26,33.24,33.25,3200.0,15.9943,15.9943,15.9847,15.9895,3200.0
2005-09-12 11:35:00,33.25,33.25,33.23,33.25,7000.0,15.9895,15.9895,15.9799,15.9895,7000.0
2005-09-12 11:40:00,33.25,33.25,33.22,33.24,5200.0,15.9895,15.9895,15.9751,15.9847,5200.0
2005-09-12 11:45:00,33.23,33.29,33.23,33.26,15600.0,15.9799,16.0087,15.9799,15.9943,15600.0
2005-09-12 11:50:00,33.26,33.27,33.22,33.24,18000.0,15.9943,15.9991,15.9751,15.9847,18000.0
2005-09-12 11:55:00,33.24,33.26,33.24,33.24,3200.0,15.9847,15.9943,15.9847,15.9847,3200.0
2005-09-12 12:00:00,33.23,33.25,33.16,33.17,23400.0,15.9799,15.9895,15.9462,15.951,23400.0
2005-09-12 12:05:00,33.16,33.17,33.12,33.13,9000.0,15.9462,15.951,15.927,15.9318,9000.0
2005-09-12 12:10:00,33.12,33.13,33.1,33.12,7400.0,15.927,15.9318,15.9174,15.927,7400.0
2005-09-12 12:15:00,33.13,33.14,33.13,33.14,1600.0,15.9318,15.9366,15.9318,15.9366,1600.0
2005-09-12 12:20:00,33.16,33.24,33.16,33.24,3600.0,15.9462,15.9847,15.9462,15.9847,3600.0
2005-09-12 12:25:00,33.24,33.24,33.22,33.23,3200.0,15.9847,15.9847,15.9751,15.9799,3200.0
2005-09-12 12:30:00,33.22,33.22,33.15,33.17,6400.0,15.9751,15.9751,15.9414,15.951,6400.0
2005-09-12 12:35:00,33.16,33.17,33.16,33.17,2400.0,15.9462,15.951,15.9462,15.951,2400.0
2005-09-12 12:40:00,33.15,33.16,33.15,33.16,1600.0,15.9414,15.9462,15.9414,15.9462,1600.0
2005-09-12 12:45:00,33.15,33.16,33.13,33.16,3800.0,15.9414,15.9462,15.9318,15.9462,3800.0
2005-09-12 12:50:00,33.16,33.16,33.15,33.15,3800.0,15.9462,15.9462,15.9414,15.9414,3800.0
2005-09-12 12:55:00,33.16,33.16,33.13,33.13,4000.0,15.9462,15.9462,15.9318,15.9318,4000.0
2005-09-12 13:00:00,33.14,33.17,33.14,33.17,3800.0,15.9366,15.951,15.9366,15.951,3800.0
2005-09-12 13:05:00,33.18,33.2,33.18,33.18,4000.0,15.9558,15.9655,15.9558,15.9558,4000.0
2005-09-12 13:10:00,33.18,33.19,33.16,33.16,4600.0,15.9558,15.9606,15.9462,15.9462,4600.0
2005-09-12 13:15:00,33.16,33.16,33.13,33.13,4000.0,15.9462,15.9462,15.9318,15.9318,4000.0
2005-09-12 13:20:00,33.14,33.14,33.08,33.1,25600.0,15.9366,15.9366,15.9078,15.9174,25600.0
2005-09-12 13:25:00,33.1,33.1,33.0,33.01,10600.0,15.9174,15.9174,15.8693,15.8741,10600.0
2005-09-12 13:30:00,33.01,33.02,32.99,33.0,7600.0,15.8741,15.8789,15.8645,15.8693,7600.0
2005-09-12 13:35:00,33.02,33.12,33.02,33.09,11200.0,15.8789,15.927,15.8789,15.9126,11200.0
2005-09-12 13:40:00,33.09,33.13,33.08,33.13,5200.0,15.9126,15.9318,15.9078,15.9318,5200.0
2005-09-12 13:45:00,33.13,33.14,33.09,33.09,7000.0,15.9318,15.9366,15.9126,15.9126,7000.0
2005-09-12 13:50:00,33.1,33.1,33.01,33.01,7000.0,15.9174,15.9174,15.8741,15.8741,7000.0
2005-09-12 13:55:00,32.99,33.02,32.98,32.98,9200.0,15.8645,15.8789,15.8597,15.8597,9200.0
2005-09-12 14:00:00,32.97,33.07,32.96,33.07,9600.0,15.8549,15.9029,15.85,15.9029,9600.0
2005-09-12 14:05:00,33.06,33.06,33.01,33.06,13400.0,15.8981,15.8981,15.8741,15.8981,13400.0
2005-09-12 14:10:00,33.05,33.09,33.02,33.07,10200.0,15.8933,15.9126,15.8789,15.9029,10200.0
2005-09-12 14:15:00,33.07,33.1,33.07,33.1,12000.0,15.9029,15.9174,15.9029,15.9174,12000.0
2005-09-12 14:20:00,33.1,33.12,33.08,33.08,12400.0,15.9174,15.927,15.9078,15.9078,12400.0
2005-09-12 14:25:00,33.08,33.08,32.99,32.99,16000.0,15.9078,15.9078,15.8645,15.8645,16000.0
2005-09-12 14:30:00,32.99,33.02,32.98,33.02,12400.0,15.8645,15.8789,15.8597,15.8789,12400.0
2005-09-12 14:35:00,33.02,33.05,32.99,32.99,14600.0,15.8789,15.8933,15.8645,15.8645,14600.0
2005-09-12 14:40:00,32.99,33.0,32.97,32.99,5200.0,15.8645,15.8693,15.8549,15.8645,5200.0
2005-09-12 14:45:00,33.0,33.02,32.99,33.02,4000.0,15.8693,15.8789,15.8645,15.8789,4000.0
2005-09-12 14:50:00,33.02,33.04,33.0,33.04,6000.0,15.8789,15.8885,15.8693,15.8885,6000.0
2005-09-12 14:55:00,33.05,33.08,33.02,33.07,16800.0,15.8933,15.9078,15.8789,15.9029,16800.0
2005-09-12 15:00:00,33.07,33.08,33.06,33.08,13800.0,15.9029,15.9078,15.8981,15.9078,13800.0
2005-09-12 15:05:00,33.09,33.12,33.09,33.1,4400.0,15.9126,15.927,15.9126,15.9174,4400.0
2005-09-12 15:10:00,33.09,33.2,33.09,33.19,11000.0,15.9126,15.9655,15.9126,15.9606,11000.0
2005-09-12 15:15:00,33.2,33.21,33.17,33.18,8800.0,15.9655,15.9703,15.951,15.9558,8800.0
2005-09-12 15:20:00,33.2,33.24,33.2,33.23,7600.0,15.9655,15.9847,15.9655,15.9799,7600.0
2005-09-12 15:25:00,33.24,33.27,33.24,33.26,9800.0,15.9847,15.9991,15.9847,15.9943,9800.0
2005-09-12 15:30:00,33.26,33.28,33.21,33.26,18800.0,15.9943,16.0039,15.9703,15.9943,18800.0
2005-09-12 15:35:00,33.24,33.26,33.24,33.24,10200.0,15.9847,15.9943,15.9847,15.9847,10200.0
2005-09-12 15:40:00,33.24,33.27,33.23,33.24,11600.0,15.9847,15.9991,15.9799,15.9847,11600.0
2005-09-12 15:45:00,33.24,33.3,33.24,33.28,23200.0,15.9847,16.0135,15.9847,16.0039,23200.0
2005-09-12 15:50:00,33.27,33.27,33.23,33.25,9000.0,15.9991,15.9991,15.9799,15.9895,9000.0
2005-09-12 15:55:00,33.25,33.25,33.21,33.21,15800.0,15.9895,15.9895,15.9703,15.9703,15800.0
2005-09-13 09:30:00,33.29,33.29,33.24,33.28,70000.0,16.0087,16.0087,15.9847,16.0039,70000.0
2005-09-13 09:35:00,33.28,33.42,33.26,33.42,50000.0,16.0039,16.0713,15.9943,16.0713,50000.0
2005-09-13 09:40:00,33.43,33.44,33.23,33.24,47600.0,16.0761,16.0809,15.9799,15.9847,47600.0
2005-09-13 09:45:00,33.25,33.35,33.23,33.29,25000.0,15.9895,16.0376,15.9799,16.0087,25000.0
2005-09-13 09:50:00,33.29,33.3,33.24,33.26,43200.0,16.0087,16.0135,15.9847,15.9943,43200.0
2005-09-13 09:55:00,33.26,33.27,33.18,33.27,24800.0,15.9943,15.9991,15.9558,15.9991,24800.0
2005-09-13 10:00:00,33.27,33.32,33.27,33.3,26000.0,15.9991,16.0232,15.9991,16.0135,26000.0
2005-09-13 10:05:00,33.29,33.29,33.24,33.27,18000.0,16.0087,16.0087,15.9847,15.9991,18000.0
2005-09-13 10:10:00,33.27,33.32,33.27,33.32,36600.0,15.9991,16.0232,15.9991,16.0232,36600.0
2005-09-13 10:15:00,33.32,33.35,33.29,33.29,11600.0,16.0232,16.0376,16.0087,16.0087,11600.0
2005-09-13 10:20:00,33.29,33.3,33.27,33.3,40600.0,16.0087,16.0135,15.9991,16.0135,40600.0
2005-09-13 10:25:00,33.3,33.32,33.3,33.32,27800.0,16.0135,16.0232,16.0135,16.0232,27800.0
2005-09-13 10:30:00,33.31,33.31,33.23,33.23,5200.0,16.0184,16.0184,15.9799,15.9799,5200.0
2005-09-13 10:35:00,33.22,33.22,33.2,33.2,7800.0,15.9751,15.9751,15.9655,15.9655,7800.0
2005-09-13 10:40:00,33.2,33.2,33.17,33.17,15800.0,15.9655,15.9655,15.951,15.951,15800.0
2005-09-13 10:45:00,33.19,33.21,33.13,33.21,13600.0,15.9606,15.9703,15.9318,15.9703,13600.0
2005-09-13 10:50:00,33.21,33.26,33.18,33.21,13000.0,15.9703,15.9943,15.9558,15.9703,13000.0
2005-09-13 10:55:00,33.19,33.21,33.19,33.19,1200.0,15.9606,15.9703,15.9606,15.9606,1200.0
2005-09-13 11:00:00,33.19,33.2,33.18,33.19,3800.0,15.9606,15.9655,15.9558,15.9606,3800.0
2005-09-13 11:05:00,33.18,33.21,33.17,33.2,14400.0,15.9558,15.9703,15.951,15.9655,14400.0
2005-09-13 11:10:00,33.2,33.2,33.18,33.18,11600.0,15.9655,15.9655,15.9558,15.9558,11600.0
2005-09-13 11:15:00,33.18,33.21,33.18,33.18,12400.0,15.9558,15.9703,15.9558,15.9558,12400.0
2005-09-13 11:20:00,33.18,33.18,33.14,33.15,12600.0,15.9558,15.9558,15.9366,15.9414,12600.0
2005-09-13 11:25:00,33.15,33.16,33.13,33.15,9800.0,15.9414,15.9462,15.9318,15.9414,9800.0
2005-09-13 11:30:00,33.15,33.18,33.15,33.17,8000.0,15.9414,15.9558,15.9414,15.951,8000.0
2005-09-13 11:35:00,33.16,33.16,33.1,33.12,8200.0,15.9462,15.9462,15.9174,15.927,8200.0
2005-09-13 11:40:00,33.13,33.18,33.13,33.17,15400.0,15.9318,15.9558,15.9318,15.951,15400.0
2005-09-13 11:45:00,33.16,33.17,33.1,33.1,15000.0,15.9462,15.951,15.9174,15.9174,15000.0
2005-09-13 11:50:00,33.1,33.1,33.05,33.07,7400.0,15.9174,15.9174,15.8933,15.9029,7400.0
2005-09-13 11:55:00,33.07,33.09,33.07,33.09,6000.0,15.9029,15.9126,15.9029,15.9126,6000.0
2005-09-13 12:00:00,33.09,33.09,33.07,33.07,13000.0,15.9126,15.9126,15.9029,15.9029,13000.0
2005-09-13 12:05:00,33.07,33.08,33.04,33.06,11200.0,15.9029,15.9078,15.8885,15.8981,11200.0
2005-09-13 12:10:00,33.06,33.06,33.05,33.06,5800.0,15.8981,15.8981,15.8933,15.8981,5800.0
2005-09-13 12:15:00,33.05,33.06,33.04,33.04,11400.0,15.8933,15.8981,15.8885,15.8885,11400.0
2005-09-13 12:20:00,33.04,33.06,33.02,33.05,9000.0,15.8885,15.8981,15.8789,15.8933,9000.0
2005-09-13 12:25:00,33.05,33.05,33.03,33.04,8800.0,15.8933,15.8933,15.8837,15.8885,8800.0
2005-09-13 12:30:00,33.05,33.05,33.01,33.01,8800.0,15.8933,15.8933,15.8741,15.8741,8800.0
2005-09-13 12:35:00,33.01,33.02,33.01,33.01,13200.0,15.8741,15.8789,15.8741,15.8741,13200.0
2005-09-13 12:40:00,33.0,33.01,32.99,32.99,11200.0,15.8693,15.8741,15.8645,15.8645,11200.0
2005-09-13 12:45:00,32.99,32.99,32.93,32.94,13800.0,15.8645,15.8645,15.8356,15.8404,13800.0
2005-09-13 12:50:00,32.93,32.95,32.91,32.94,15400.0,15.8356,15.8452,15.826,15.8404,15400.0
2005-09-13 12:55:00,32.94,32.96,32.94,32.94,5200.0,15.8404,15.85,15.8404,15.8404,5200.0
2005-09-13 13:00:00,32.95,32.97,32.95,32.97,8000.0,15.8452,15.8549,15.8452,15.8549,8000.0
2005-09-13 13:05:00,32.96,32.97,32.95,32.95,12200.0,15.85,15.8549,15.8452,15.8452,12200.0
2005-09-13 13:10:00,32.95,32.95,32.92,32.92,10600.0,15.8452,15.8452,15.8308,15.8308,10600.0
2005-09-13 13:15:00,32.93,32.98,32.92,32.96,8600.0,15.8356,15.8597,15.8308,15.85,8600.0
2005-09-13 13:20:00,32.96,32.96,32.92,32.92,4000.0,15.85,15.85,15.8308,15.8308,4000.0
2005-09-13 13:25:00,32.93,32.99,32.93,32.98,8400.0,15.8356,15.8645,15.8356,15.8597,8400.0
2005-09-13 13:30:00,32.98,32.99,32.97,32.99,6800.0,15.8597,15.8645,15.8549,15.8645,6800.0
2005-09-13 13:35:00,32.99,33.08,32.99,33.07,28600.0,15.8645,15.9078,15.8645,15.9029,28600.0
2005-09-13 13:40:00,33.06,33.06,33.01,33.01,14400.0,15.8981,15.8981,15.8741,15.8741,14400.0
2005-09-13 13:45:00,33.0,33.0,32.96,32.98,16000.0,15.8693,15.8693,15.85,15.8597,16000.0
2005-09-13 13:50:00,32.98,32.99,32.93,32.98,25600.0,15.8597,15.8645,15.8356,15.8597,25600.0
2005-09-13 13:55:00,32.98,33.02,32.98,32.99,13400.0,15.8597,15.8789,15.8597,15.8645,13400.0
2005-09-13 14:00:00,32.97,32.99,32.95,32.99,14200.0,15.8549,15.8645,15.8452,15.8645,14200.0
2005-09-13 14:05:00,32.99,33.05,32.99,33.02,21200.0,15.8645,15.8933,15.8645,15.8789,21200.0
2005-09-13 14:10:00,33.03,33.1,33.03,33.09,13800.0,15.8837,15.9174,15.8837,15.9126,13800.0
2005-09-13 14:15:00,33.09,33.16,33.09,33.13,16800.0,15.9126,15.9462,15.9126,15.9318,16800.0
2005-09-13 14:20:00,33.13,33.21,33.04,33.07,25000.0,15.9318,15.9703,15.8885,15.9029,25000.0
2005-09-13 14:25:00,33.09,33.1,33.08,33.09,6800.0,15.9126,15.9174,15.9078,15.9126,6800.0
2005-09-13 14:30:00,33.08,33.1,33.08,33.09,4400.0,15.9078,15.9174,15.9078,15.9126,4400.0
2005-09-13 14:35:00,33.1,33.13,33.1,33.12,6000.0,15.9174,15.9318,15.9174,15.927,6000.0
2005-09-13 14:40:00,33.1,33.12,33.1,33.11,4000.0,15.9174,15.927,15.9174,15.9222,4000.0
2005-09-13 14:45:00,33.11,33.13,33.11,33.13,6600.0,15.9222,15.9318,15.9222,15.9318,6600.0
2005-09-13 14:50:00,33.13,33.14,33.1,33.12,14600.0,15.9318,15.9366,15.9174,15.927,14600.0
2005-09-13 14:55:00,33.12,33.12,33.08,33.1,6000.0,15.927,15.927,15.9078,15.9174,6000.0
2005-09-13 15:00:00,33.1,33.1,33.05,33.05,12600.0,15.9174,15.9174,15.8933,15.8933,12600.0
2005-09-13 15:05:00,33.05,33.05,32.99,32.99,12800.0,15.8933,15.8933,15.8645,15.8645,12800.0
2005-09-13 15:10:00,32.99,33.0,32.97,33.0,11000.0,15.8645,15.8693,15.8549,15.8693,11000.0
2005-09-13 15:15:00,33.02,33.03,32.97,32.99,6000.0,15.8789,15.8837,15.8549,15.8645,6000.0
2005-09-13 15:20:00,32.99,33.06,32.98,33.05,20800.0,15.8645,15.8981,15.8597,15.8933,20800.0
2005-09-13 15:25:00,33.07,33.1,33.06,33.07,13800.0,15.9029,15.9174,15.8981,15.9029,13800.0
2005-09-13 15:30:00,33.06,33.06,32.98,33.05,26200.0,15.8981,15.8981,15.8597,15.8933,26200.0
2005-09-13 15:35:00,33.04,33.04,32.98,32.99,19400.0,15.8885,15.8885,15.8597,15.8645,19400.0
2005-09-13 15:40:00,32.98,32.98,32.94,32.95,14200.0,15.8597,15.8597,15.8404,15.8452,14200.0
2005-09-13 15:45:00,32.96,32.97,32.94,32.95,14000.0,15.85,15.8549,15.8404,15.8452,14000.0
2005-09-13 15:50:00,32.94,32.94,32.87,32.9,21600.0,15.8404,15.8404,15.8068,15.8212,21600.0
2005-09-13 15:55:00,32.88,32.95,32.88,32.95,25200.0,15.8116,15.8452,15.8116,15.8452,25200.0
2005-09-14 09:30:00,32.95,32.98,32.86,32.88,24000.0,15.8452,15.8597,15.802,15.8116,24000.0
2005-09-14 09:35:00,32.88,32.96,32.88,32.94,19400.0,15.8116,15.85,15.8116,15.8404,19400.0
2005-09-14 09:40:00,32.96,33.06,32.96,33.04,33800.0,15.85,15.8981,15.85,15.8885,33800.0
2005-09-14 09:45:00,33.03,33.04,32.97,32.99,27800.0,15.8837,15.8885,15.8549,15.8645,27800.0
2005-09-14 09:50:00,33.01,33.02,32.95,32.98,23600.0,15.8741,15.8789,15.8452,15.8597,23600.0
2005-09-14 09:55:00,32.98,33.04,32.97,33.03,18800.0,15.8597,15.8885,15.8549,15.8837,18800.0
2005-09-14 10:00:00,33.02,33.05,33.0,33.03,10800.0,15.8789,15.8933,15.8693,15.8837,10800.0
2005-09-14 10:05:00,33.05,33.05,32.98,32.98,18000.0,15.8933,15.8933,15.8597,15.8597,18000.0
2005-09-14 10:10:00,32.98,32.99,32.96,32.99,7800.0,15.8597,15.8645,15.85,15.8645,7800.0
2005-09-14 10:15:00,32.99,32.99,32.9,32.92,24200.0,15.8645,15.8645,15.8212,15.8308,24200.0
2005-09-14 10:20:00,32.92,32.96,32.92,32.96,3600.0,15.8308,15.85,15.8308,15.85,3600.0
2005-09-14 10:25:00,32.95,32.96,32.88,32.9,14600.0,15.8452,15.85,15.8116,15.8212,14600.0
2005-09-14 10:30:00,32.88,32.94,32.85,32.91,16000.0,15.8116,15.8404,15.7971,15.826,16000.0
2005-09-14 10:35:00,32.91,32.94,32.87,32.88,11200.0,15.826,15.8404,15.8068,15.8116,11200.0
2005-09-14 10:40:00,32.91,32.96,32.89,32.89,10600.0,15.826,15.85,15.8164,15.8164,10600.0
2005-09-14 10:45:00,32.88,32.89,32.84,32.87,8600.0,15.8116,15.8164,15.7923,15.8068,8600.0
2005-09-14 10:50:00,32.85,32.91,32.85,32.91,9800.0,15.7971,15.826,15.7971,15.826,9800.0
2005-09-14 10:55:00,32.92,32.96,32.85,32.88,5200.0,15.8308,15.85,15.7971,15.8116,5200.0
2005-09-14 11:00:00,32.88,32.97,32.88,32.97,20400.0,15.8116,15.8549,15.8116,15.8549,20400.0
2005-09-14 11:05:00,32.97,32.99,32.96,32.97,6600.0,15.8549,15.8645,15.85,15.8549,6600.0
2005-09-14 11:10:00,32.96,33.0,32.94,32.98,8800.0,15.85,15.8693,15.8404,15.8597,8800.0
2005-09-14 11:15:00,32.97,32.97,32.88,32.89,11400.0,15.8549,15.8549,15.8116,15.8164,11400.0
2005-09-14 11:20:00,32.88,32.98,32.88,32.98,6200.0,15.8116,15.8597,15.8116,15.8597,6200.0
2005-09-14 11:25:00,32.98,33.01,32.98,33.01,7800.0,15.8597,15.8741,15.8597,15.8741,7800.0
2005-09-14 11:30:00,33.01,33.05,32.88,33.04,18200.0,15.8741,15.8933,15.8116,15.8885,18200.0
2005-09-14 11:35:00,33.03,33.1,33.03,33.08,13000.0,15.8837,15.9174,15.8837,15.9078,13000.0
2005-09-14 11:40:00,33.07,33.08,33.02,33.03,4600.0,15.9029,15.9078,15.8789,15.8837,4600.0
2005-09-14 11:45:00,33.04,33.05,33.01,33.01,6400.0,15.8885,15.8933,15.8741,15.8741,6400.0
2005-09-14 11:50:00,33.01,33.01,32.97,32.98,5800.0,15.8741,15.8741,15.8549,15.8597,5800.0
2005-09-14 11:55:00,32.97,33.01,32.97,33.01,10600.0,15.8549,15.8741,15.8549,15.8741,10600.0
2005-09-14 12:00:00,33.01,33.01,33.0,33.0,5200.0,15.8741,15.8741,15.8693,15.8693,5200.0
2005-09-14 12:05:00,32.99,33.04,32.99,33.03,5600.0,15.8645,15.8885,15.8645,15.8837,5600.0
2005-09-14 12:10:00,33.03,33.08,33.03,33.08,6000.0,15.8837,15.9078,15.8837,15.9078,6000.0
2005-09-14 12:15:00,33.08,33.1,33.05,33.05,6800.0,15.9078,15.9174,15.8933,15.8933,6800.0
2005-09-14 12:20:00,33.06,33.1,33.06,33.1,7400.0,15.8981,15.9174,15.8981,15.9174,7400.0
2005-09-14 12:25:00,33.1,33.11,33.06,33.06,7200.0,15.9174,15.9222,15.8981,15.8981,7200.0
2005-09-14 12:30:00,33.06,33.06,33.02,33.04,5000.0,15.8981,15.8981,15.8789,15.8885,5000.0
2005-09-14 12:35:00,33.04,33.06,33.04,33.06,3800.0,15.8885,15.8981,15.8885,15.8981,3800.0
2005-09-14 12:40:00,33.05,33.08,33.04,33.04,2800.0,15.8933,15.9078,15.8885,15.8885,2800.0
2005-09-14 12:45:00,33.05,33.05,33.04,33.04,6400.0,15.8933,15.8933,15.8885,15.8885,6400.0
2005-09-14 12:50:00,33.02,33.04,33.01,33.02,4400.0,15.8789,15.8885,15.8741,15.8789,4400.0
2005-09-14 12:55:00,33.04,33.05,33.02,33.05,4400.0,15.8885,15.8933,15.8789,15.8933,4400.0
2005-09-14 13:00:00,33.05,33.05,33.03,33.03,4400.0,15.8933,15.8933,15.8837,15.8837,4400.0
2005-09-14 13:05:00,33.04,33.08,33.04,33.04,20400.0,15.8885,15.9078,15.8885,15.8885,20400.0
2005-09-14 13:10:00,33.04,33.06,33.02,33.02,14400.0,15.8885,15.8981,15.8789,15.8789,14400.0
2005-09-14 13:15:00,33.04,33.05,33.02,33.04,3600.0,15.8885,15.8933,15.8789,15.8885,3600.0
2005-09-14 13:20:00,33.05,33.05,33.02,33.02,3400.0,15.8933,15.8933,15.8789,15.8789,3400.0
2005-09-14 13:25:00,32.99,33.01,32.99,32.99,6000.0,15.8645,15.8741,15.8645,15.8645,6000.0
2005-09-14 13:30:00,32.99,32.99,32.98,32.99,4200.0,15.8645,15.8645,15.8597,15.8645,4200.0
2005-09-14 13:35:00,32.99,32.99,32.94,32.94,6400.0,15.8645,15.8645,15.8404,15.8404,6400.0
2005-09-14 13:40:00,32.94,32.94,32.88,32.89,6600.0,15.8404,15.8404,15.8116,15.8164,6600.0
2005-09-14 13:45:00,32.9,32.9,32.88,32.9,8200.0,15.8212,15.8212,15.8116,15.8212,8200.0
2005-09-14 13:50:00,32.9,32.94,32.9,32.94,9000.0,15.8212,15.8404,15.8212,15.8404,9000.0
2005-09-14 13:55:00,32.95,32.97,32.95,32.96,6000.0,15.8452,15.8549,15.8452,15.85,6000.0
2005-09-14 14:00:00,32.97,32.98,32.97,32.98,4400.0,15.8549,15.8597,15.8549,15.8597,4400.0
2005-09-14 14:05:00,32.96,32.96,32.93,32.94,8800.0,15.85,15.85,15.8356,15.8404,8800.0
2005-09-14 14:10:00,32.94,32.94,32.93,32.94,5200.0,15.8404,15.8404,15.8356,15.8404,5200.0
2005-09-14 14:15:00,32.94,32.94,32.81,32.85,19000.0,15.8404,15.8404,15.7779,15.7971,19000.0
2005-09-14 14:20:00,32.85,32.88,32.83,32.88,14400.0,15.7971,15.8116,15.7875,15.8116,14400.0
2005-09-14 14:25:00,32.88,32.9,32.87,32.88,5600.0,15.8116,15.8212,15.8068,15.8116,5600.0
2005-09-14 14:30:00,32.9,32.93,32.9,32.91,2600.0,15.8212,15.8356,15.8212,15.826,2600.0
2005-09-14 14:35:00,32.92,32.93,32.91,32.92,10400.0,15.8308,15.8356,15.826,15.8308,10400.0
2005-09-14 14:40:00,32.93,32.94,32.92,32.92,8000.0,15.8356,15.8404,15.8308,15.8308,8000.0
2005-09-14 14:45:00,32.93,32.93,32.92,32.92,7600.0,15.8356,15.8356,15.8308,15.8308,7600.0
2005-09-14 14:50:00,32.92,32.93,32.9,32.9,7000.0,15.8308,15.8356,15.8212,15.8212,7000.0
2005-09-14 14:55:00,32.92,32.93,32.9,32.9,7000.0,15.8308,15.8356,15.8212,15.8212,7000.0
2005-09-14 15:00:00,32.91,32.91,32.81,32.81,12000.0,15.826,15.826,15.7779,15.7779,12000.0
2005-09-14 15:05:00,32.79,32.82,32.75,32.76,26000.0,15.7683,15.7827,15.7491,15.7539,26000.0
2005-09-14 15:10:00,32.76,32.84,32.74,32.83,21600.0,15.7539,15.7923,15.7442,15.7875,21600.0
2005-09-14 15:15:00,32.82,32.83,32.79,32.81,5800.0,15.7827,15.7875,15.7683,15.7779,5800.0
2005-09-14 15:20:00,32.81,32.81,32.76,32.77,4200.0,15.7779,15.7779,15.7539,15.7587,4200.0
2005-09-14 15:25:00,32.77,32.83,32.76,32.83,11400.0,15.7587,15.7875,15.7539,15.7875,11400.0
2005-09-14 15:30:00,32.84,32.85,32.83,32.83,5600.0,15.7923,15.7971,15.7875,15.7875,5600.0
2005-09-14 15:35:00,32.84,32.84,32.79,32.83,12800.0,15.7923,15.7923,15.7683,15.7875,12800.0
2005-09-14 15:40:00,32.83,32.85,32.82,32.83,10200.0,15.7875,15.7971,15.7827,15.7875,10200.0
2005-09-14 15:45:00,32.84,32.87,32.83,32.85,10000.0,15.7923,15.8068,15.7875,15.7971,10000.0
2005-09-14 15:50:00,32.85,32.85,32.8,32.8,16200.0,15.7971,15.7971,15.7731,15.7731,16200.0
2005-09-14 15:55:00,32.79,32.83,32.77,32.83,20200.0,15.7683,15.7875,15.7587,15.7875,20200.0
2005-09-15 09:30:00,32.8,32.95,32.8,32.95,24200.0,15.7731,15.8452,15.7731,15.8452,24200.0
2005-09-15 09:35:00,32.94,33.12,32.93,33.12,25600.0,15.8404,15.927,15.8356,15.927,25600.0
2005-09-15 09:40:00,33.09,33.14,33.07,33.09,16400.0,15.9126,15.9366,15.9029,15.9126,16400.0
2005-09-15 09:45:00,33.09,33.1,33.06,33.07,8200.0,15.9126,15.9174,15.8981,15.9029,8200.0
2005-09-15 09:50:00,33.07,33.07,32.93,33.02,15400.0,15.9029,15.9029,15.8356,15.8789,15400.0
2005-09-15 09:55:00,32.99,33.1,32.99,33.03,11400.0,15.8645,15.9174,15.8645,15.8837,11400.0
2005-09-15 10:00:00,33.04,33.07,33.02,33.06,6000.0,15.8885,15.9029,15.8789,15.8981,6000.0
2005-09-15 10:05:00,33.04,33.12,33.04,33.12,12400.0,15.8885,15.927,15.8885,15.927,12400.0
2005-09-15 10:10:00,33.12,33.14,33.1,33.11,6400.0,15.927,15.9366,15.9174,15.9222,6400.0
2005-09-15 10:15:00,33.12,33.12,33.08,33.1,7400.0,15.927,15.927,15.9078,15.9174,7400.0
2005-09-15 10:20:00,33.1,33.11,33.09,33.11,4800.0,15.9174,15.9222,15.9126,15.9222,4800.0
2005-09-15 10:25:00,33.1,33.1,33.09,33.09,4800.0,15.9174,15.9174,15.9126,15.9126,4800.0
2005-09-15 10:30:00,33.1,33.17,33.1,33.11,27000.0,15.9174,15.951,15.9174,15.9222,27000.0
2005-09-15 10:35:00,33.09,33.13,33.06,33.1,13400.0,15.9126,15.9318,15.8981,15.9174,13400.0
2005-09-15 10:40:00,33.1,33.15,33.1,33.12,16800.0,15.9174,15.9414,15.9174,15.927,16800.0
2005-09-15 10:45:00,33.12,33.13,33.1,33.1,10000.0,15.927,15.9318,15.9174,15.9174,10000.0
2005-09-15 10:50:00,33.09,33.18,33.06,33.17,24200.0,15.9126,15.9558,15.8981,15.951,24200.0
2005-09-15 10:55:00,33.19,33.2,33.16,33.17,17200.0,15.9606,15.9655,15.9462,15.951,17200.0
2005-09-15 11:00:00,33.17,33.2,33.15,33.19,16800.0,15.951,15.9655,15.9414,15.9606,16800.0
2005-09-15 11:05:00,33.21,33.31,33.2,33.29,35000.0,15.9703,16.0184,15.9655,16.0087,35000.0
2005-09-15 11:10:00,33.3,33.33,33.27,33.27,26400.0,16.0135,16.028,15.9991,15.9991,26400.0
2005-09-15 11:15:00,33.27,33.34,33.27,33.33,11400.0,15.9991,16.0328,15.9991,16.028,11400.0
2005-09-15 11:20:00,33.31,33.38,33.31,33.37,16200.0,16.0184,16.052,16.0184,16.0472,16200.0
2005-09-15 11:25:00,33.35,33.35,33.34,33.35,12400.0,16.0376,16.0376,16.0328,16.0376,12400.0
2005-09-15 11:30:00,33.35,33.35,33.33,33.33,8400.0,16.0376,16.0376,16.028,16.028,8400.0
2005-09-15 11:35:00,33.34,33.35,33.33,33.35,6600.0,16.0328,16.0376,16.028,16.0376,6600.0
2005-09-15 11:40:00,33.35,33.42,33.34,33.38,17200.0,16.0376,16.0713,16.0328,16.052,17200.0
2005-09-15 11:45:00,33.38,33.38,33.33,33.35,19800.0,16.052,16.052,16.028,16.0376,19800.0
2005-09-15 11:50:00,33.35,33.38,33.35,33.38,5400.0,16.0376,16.052,16.0376,16.052,5400.0
2005-09-15 11:55:00,33.38,33.38,33.31,33.31,11600.0,16.052,16.052,16.0184,16.0184,11600.0
2005-09-15 12:00:00,33.32,33.33,33.27,33.31,21000.0,16.0232,16.028,15.9991,16.0184,21000.0
2005-09-15 12:05:00,33.31,33.33,33.24,33.27,15800.0,16.0184,16.028,15.9847,15.9991,15800.0
2005-09-15 12:10:00,33.27,33.28,33.26,33.28,2200.0,15.9991,16.0039,15.9943,16.0039,2200.0
2005-09-15 12:15:00,33.3,33.32,33.3,33.32,1800.0,16.0135,16.0232,16.0135,16.0232,1800.0
2005-09-15 12:20:00,33.31,33.31,33.29,33.29,2400.0,16.0184,16.0184,16.0087,16.0087,2400.0
2005-09-15 12:25:00,33.3,33.33,33.27,33.33,10200.0,16.0135,16.028,15.9991,16.028,10200.0
2005-09-15 12:30:00,33.33,33.33,33.27,33.28,14000.0,16.028,16.028,15.9991,16.0039,14000.0
2005-09-15 12:35:00,33.27,33.3,33.27,33.27,8400.0,15.9991,16.0135,15.9991,15.9991,8400.0
2005-09-15 12:40:00,33.27,33.29,33.27,33.28,1800.0,15.9991,16.0087,15.9991,16.0039,1800.0
2005-09-15 12:45:00,33.3,33.3,33.29,33.29,1000.0,16.0135,16.0135,16.0087,16.0087,1000.0
2005-09-15 12:50:00,33.29,33.3,33.28,33.3,4400.0,16.0087,16.0135,16.0039,16.0135,4400.0
2005-09-15 12:55:00,33.3,33.31,33.29,33.29,10400.0,16.0135,16.0184,16.0087,16.0087,10400.0
2005-09-15 13:00:00,33.29,33.3,33.28,33.28,2400.0,16.0087,16.0135,16.0039,16.0039,2400.0
2005-09-15 13:05:00,33.27,33.37,33.26,33.35,11000.0,15.9991,16.0472,15.9943,16.0376,11000.0
2005-09-15 13:10:00,33.36,33.39,33.35,33.35,6600.0,16.0424,16.0568,16.0376,16.0376,6600.0
2005-09-15 13:15:00,33.37,33.38,33.35,33.38,5200.0,16.0472,16.052,16.0376,16.052,5200.0
2005-09-15 13:20:00,33.36,33.37,33.34,33.34,9000.0,16.0424,16.0472,16.0328,16.0328,9000.0
2005-09-15 13:25:00,33.35,33.35,33.27,33.27,14200.0,16.0376,16.0376,15.9991,15.9991,14200.0
2005-09-15 13:30:00,33.27,33.27,33.23,33.24,27400.0,15.9991,15.9991,15.9799,15.9847,27400.0
2005-09-15 13:35:00,33.24,33.25,33.22,33.23,8400.0,15.9847,15.9895,15.9751,15.9799,8400.0
2005-09-15 13:40:00,33.25,33.26,33.23,33.26,30600.0,15.9895,15.9943,15.9799,15.9943,30600.0
2005-09-15 13:45:00,33.25,33.34,33.24,33.34,7200.0,15.9895,16.0328,15.9847,16.0328,7200.0
2005-09-15 13:50:00,33.32,33.37,33.32,33.34,12600.0,16.0232,16.0472,16.0232,16.0328,12600.0
2005-09-15 13:55:00,33.33,33.33,33.3,33.33,6200.0,16.028,16.028,16.0135,16.028,6200.0
2005-09-15 14:00:00,33.31,33.31,33.27,33.3,9200.0,16.0184,16.0184,15.9991,16.0135,9200.0
2005-09-15 14:05:00,33.32,33.36,33.32,33.33,12200.0,16.0232,16.0424,16.0232,16.028,12200.0
2005-09-15 14:10:00,33.33,33.35,33.31,33.31,12800.0,16.028,16.0376,16.0184,16.0184,12800.0
2005-09-15 14:15:00,33.3,33.3,33.27,33.29,4200.0,16.0135,16.0135,15.9991,16.0087,4200.0
2005-09-15 14:20:00,33.3,33.34,33.29,33.3,9000.0,16.0135,16.0328,16.0087,16.0135,9000.0
2005-09-15 14:25:00,33.3,33.37,33.3,33.37,9200.0,16.0135,16.0472,16.0135,16.0472,9200.0
2005-09-15 14:30:00,33.35,33.39,33.31,33.36,14600.0,16.0376,16.0568,16.0184,16.0424,14600.0
2005-09-15 14:35:00,33.38,33.38,33.38,33.38,1800.0,16.052,16.052,16.052,16.052,1800.0
2005-09-15 14:40:00,33.38,33.4,33.35,33.38,3400.0,16.052,16.0616,16.0376,16.052,3400.0
2005-09-15 14:45:00,33.38,33.42,33.36,33.37,21800.0,16.052,16.0713,16.0424,16.0472,21800.0
2005-09-15 14:50:00,33.38,33.43,33.38,33.38,7400.0,16.052,16.0761,16.052,16.052,7400.0
2005-09-15 14:55:00,33.38,33.38,33.35,33.36,2400.0,16.052,16.052,16.0376,16.0424,2400.0
2005-09-15 15:00:00,33.35,33.38,33.35,33.37,3000.0,16.0376,16.052,16.0376,16.0472,3000.0
2005-09-15 15:05:00,33.37,33.37,33.33,33.35,6600.0,16.0472,16.0472,16.028,16.0376,6600.0
2005-09-15 15:10:00,33.37,33.37,33.32,33.35,11600.0,16.0472,16.0472,16.0232,16.0376,11600.0
2005-09-15 15:15:00,33.35,33.37,33.32,33.36,5000.0,16.0376,16.0472,16.0232,16.0424,5000.0
2005-09-15 15:20:00,33.35,33.35,33.32,33.33,7200.0,16.0376,16.0376,16.0232,16.028,7200.0
2005-09-15 15:25:00,33.33,33.35,33.31,33.33,12000.0,16.028,16.0376,16.0184,16.028,12000.0
2005-09-15 15:30:00,33.33,33.33,33.25,33.28,8000.0,16.028,16.028,15.9895,16.0039,8000.0
2005-09-15 15:35:00,33.29,33.31,33.24,33.31,13400.0,16.0087,16.0184,15.9847,16.0184,13400.0
2005-09-15 15:40:00,33.31,33.35,33.31,33.35,22400.0,16.0184,16.0376,16.0184,16.0376,22400.0
2005-09-15 15:45:00,33.35,33.38,33.34,33.38,14200.0,16.0376,16.052,16.0328,16.052,14200.0
2005-09-15 15:50:00,33.38,33.45,33.38,33.43,23000.0,16.052,16.0857,16.052,16.0761,23000.0
2005-09-15 15:55:00,33.43,33.45,33.39,33.39,22600.0,16.0761,16.0857,16.0568,16.0568,22600.0
2005-09-16 09:35:00,33.57,33.59,33.57,33.59,427400.0,16.1434,16.153,16.1434,16.153,427400.0
2005-09-16 09:40:00,33.58,33.6,33.56,33.59,25000.0,16.1482,16.1578,16.1386,16.153,25000.0
2005-09-16 09:45:00,33.58,33.6,33.49,33.6,25400.0,16.1482,16.1578,16.1049,16.1578,25400.0
2005-09-16 09:50:00,33.6,33.6,33.35,33.35,54200.0,16.1578,16.1578,16.0376,16.0376,54200.0
2005-09-16 09:55:00,33.35,33.39,33.31,33.39,14200.0,16.0376,16.0568,16.0184,16.0568,14200.0
2005-09-16 10:00:00,33.41,33.44,33.4,33.42,21000.0,16.0664,16.0809,16.0616,16.0713,21000.0
2005-09-16 10:05:00,33.42,33.52,33.37,33.48,26000.0,16.0713,16.1193,16.0472,16.1001,26000.0
2005-09-16 10:10:00,33.48,33.48,33.43,33.46,8200.0,16.1001,16.1001,16.0761,16.0905,8200.0
2005-09-16 10:15:00,33.47,33.49,33.46,33.47,8800.0,16.0953,16.1049,16.0905,16.0953,8800.0
2005-09-16 10:20:00,33.47,33.47,33.41,33.41,12200.0,16.0953,16.0953,16.0664,16.0664,12200.0
2005-09-16 10:25:00,33.41,33.43,33.38,33.4,8400.0,16.0664,16.0761,16.052,16.0616,8400.0
2005-09-16 10:30:00,33.4,33.42,33.39,33.4,11600.0,16.0616,16.0713,16.0568,16.0616,11600.0
2005-09-16 10:35:00,33.39,33.44,33.38,33.44,28400.0,16.0568,16.0809,16.052,16.0809,28400.0
2005-09-16 10:40:00,33.44,33.45,33.41,33.43,21000.0,16.0809,16.0857,16.0664,16.0761,21000.0
2005-09-16 10:45:00,33.45,33.48,33.43,33.43,23800.0,16.0857,16.1001,16.0761,16.0761,23800.0
2005-09-16 10:50:00,33.43,33.47,33.43,33.44,10200.0,16.0761,16.0953,16.0761,16.0809,10200.0
2005-09-16 10:55:00,33.44,33.44,33.38,33.4,6800.0,16.0809,16.0809,16.052,16.0616,6800.0
2005-09-16 11:00:00,33.4,33.41,33.38,33.38,5400.0,16.0616,16.0664,16.052,16.052,5400.0
2005-09-16 11:05:00,33.38,33.44,33.38,33.43,5000.0,16.052,16.0809,16.052,16.0761,5000.0
2005-09-16 11:10:00,33.43,33.45,33.43,33.45,3200.0,16.0761,16.0857,16.0761,16.0857,3200.0
2005-09-16 11:15:00,33.46,33.49,33.46,33.49,9600.0,16.0905,16.1049,16.0905,16.1049,9600.0
2005-09-16 11:20:00,33.49,33.5,33.48,33.49,8000.0,16.1049,16.1097,16.1001,16.1049,8000.0
2005-09-16 11:25:00,33.49,33.5,33.48,33.48,4800.0,16.1049,16.1097,16.1001,16.1001,4800.0
2005-09-16 11:30:00,33.48,33.49,33.45,33.46,6400.0,16.1001,16.1049,16.0857,16.0905,6400.0
2005-09-16 11:35:00,33.46,33.46,33.46,33.46,5200.0,16.0905,16.0905,16.0905,16.0905,5200.0
2005-09-16 11:40:00,33.46,33.52,33.46,33.49,11000.0,16.0905,16.1193,16.0905,16.1049,11000.0
2005-09-16 11:45:00,33.49,33.49,33.43,33.43,6800.0,16.1049,16.1049,16.0761,16.0761,6800.0
2005-09-16 11:50:00,33.43,33.43,33.39,33.4,8000.0,16.0761,16.0761,16.0568,16.0616,8000.0
2005-09-16 11:55:00,33.42,33.42,33.38,33.38,3600.0,16.0713,16.0713,16.052,16.052,3600.0
2005-09-16 12:00:00,33.41,33.46,33.39,33.46,2600.0,16.0664,16.0905,16.0568,16.0905,2600.0
2005-09-16 12:05:00,33.46,33.46,33.4,33.42,7800.0,16.0905,16.0905,16.0616,16.0713,7800.0
2005-09-16 12:10:00,33.42,33.46,33.42,33.44,6400.0,16.0713,16.0905,16.0713,16.0809,6400.0
2005-09-16 12:15:00,33.44,33.52,33.44,33.49,5000.0,16.0809,16.1193,16.0809,16.1049,5000.0
2005-09-16 12:20:00,33.51,33.52,33.51,33.52,3200.0,16.1145,16.1193,16.1145,16.1193,3200.0
2005-09-16 12:25:00,33.52,33.57,33.52,33.55,7000.0,16.1193,16.1434,16.1193,16.1338,7000.0
2005-09-16 12:30:00,33.55,33.59,33.55,33.56,4800.0,16.1338,16.153,16.1338,16.1386,4800.0
2005-09-16 12:35:00,33.56,33.57,33.54,33.56,3000.0,16.1386,16.1434,16.129,16.1386,3000.0
2005-09-16 12:40:00,33.58,33.63,33.57,33.6,16200.0,16.1482,16.1722,16.1434,16.1578,16200.0
2005-09-16 12:45:00,33.62,33.63,33.57,33.62,13800.0,16.1674,16.1722,16.1434,16.1674,13800.0
2005-09-16 12:50:00,33.59,33.6,33.58,33.6,12000.0,16.153,16.1578,16.1482,16.1578,12000.0
2005-09-16 12:55:00,33.59,33.59,33.58,33.59,11200.0,16.153,16.153,16.1482,16.153,11200.0
2005-09-16 13:00:00,33.58,33.62,33.58,33.62,4400.0,16.1482,16.1674,16.1482,16.1674,4400.0
2005-09-16 13:05:00,33.63,33.63,33.6,33.63,2400.0,16.1722,16.1722,16.1578,16.1722,2400.0
2005-09-16 13:10:00,33.63,33.64,33.63,33.63,3600.0,16.1722,16.177,16.1722,16.1722,3600.0
2005-09-16 13:15:00,33.63,33.64,33.62,33.64,5400.0,16.1722,16.177,16.1674,16.177,5400.0
2005-09-16 13:20:00,33.64,33.64,33.59,33.59,11800.0,16.177,16.177,16.153,16.153,11800.0
2005-09-16 13:25:00,33.6,33.6,33.57,33.57,2000.0,16.1578,16.1578,16.1434,16.1434,2000.0
2005-09-16 13:30:00,33.57,33.58,33.57,33.58,8800.0,16.1434,16.1482,16.1434,16.1482,8800.0
2005-09-16 13:35:00,33.58,33.58,33.54,33.54,3400.0,16.1482,16.1482,16.129,16.129,3400.0
2005-09-16 13:40:00,33.54,33.6,33.54,33.58,6400.0,16.129,16.1578,16.129,16.1482,6400.0
2005-09-16 13:45:00,33.57,33.59,33.56,33.58,2600.0,16.1434,16.153,16.1386,16.1482,2600.0
2005-09-16 13:50:00,33.58,33.59,33.54,33.54,6200.0,16.1482,16.153,16.129,16.129,6200.0
2005-09-16 13:55:00,33.54,33.55,33.54,33.54,3600.0,16.129,16.1338,16.129,16.129,3600.0
2005-09-16 14:00:00,33.53,33.63,33.53,33.59,21600.0,16.1242,16.1722,16.1242,16.153,21600.0
2005-09-16 14:05:00,33.6,33.6,33.56,33.56,18800.0,16.1578,16.1578,16.1386,16.1386,18800.0
2005-09-16 14:10:00,33.56,33.58,33.55,33.58,7400.0,16.1386,16.1482,16.1338,16.1482,7400.0
2005-09-16 14:15:00,33.58,33.59,33.56,33.56,12000.0,16.1482,16.153,16.1386,16.1386,12000.0
2005-09-16 14:20:00,33.56,33.59,33.54,33.59,35000.0,16.1386,16.153,16.129,16.153,35000.0
2005-09-16 14:25:00,33.57,33.6,33.53,33.53,23800.0,16.1434,16.1578,16.1242,16.1242,23800.0
2005-09-16 14:30:00,33.53,33.54,33.52,33.52,13000.0,16.1242,16.129,16.1193,16.1193,13000.0
2005-09-16 14:35:00,33.52,33.55,33.5,33.55,18800.0,16.1193,16.1338,16.1097,16.1338,18800.0
2005-09-16 14:40:00,33.56,33.56,33.51,33.52,11600.0,16.1386,16.1386,16.1145,16.1193,11600.0
2005-09-16 14:45:00,33.52,33.55,33.52,33.53,17200.0,16.1193,16.1338,16.1193,16.1242,17200.0
2005-09-16 14:50:00,33.53,33.54,33.53,33.53,4400.0,16.1242,16.129,16.1242,16.1242,4400.0
2005-09-16 14:55:00,33.53,33.61,33.53,33.59,25000.0,16.1242,16.1626,16.1242,16.153,25000.0
2005-09-16 15:00:00,33.6,33.63,33.58,33.58,15200.0,16.1578,16.1722,16.1482,16.1482,15200.0
2005-09-16 15:05:00,33.58,33.65,33.58,33.62,19400.0,16.1482,16.1819,16.1482,16.1674,19400.0
2005-09-16 15:10:00,33.63,33.67,33.62,33.66,15200.0,16.1722,16.1915,16.1674,16.1867,15200.0
2005-09-16 15:15:00,33.66,33.72,33.66,33.71,28400.0,16.1867,16.2155,16.1867,16.2107,28400.0
2005-09-16 15:20:00,33.71,33.71,33.65,33.65,25200.0,16.2107,16.2107,16.1819,16.1819,25200.0
2005-09-16 15:25:00,33.65,33.68,33.64,33.66,21800.0,16.1819,16.1963,16.177,16.1867,21800.0
2005-09-16 15:30:00,33.66,33.75,33.66,33.72,41800.0,16.1867,16.2299,16.1867,16.2155,41800.0
2005-09-16 15:35:00,33.72,33.79,33.72,33.79,58600.0,16.2155,16.2492,16.2155,16.2492,58600.0
2005-09-16 15:40:00,33.81,33.99,33.81,33.99,50800.0,16.2588,16.3454,16.2588,16.3454,50800.0
2005-09-16 15:45:00,33.99,34.01,33.96,34.0,169400.0,16.3454,16.355,16.3309,16.3502,169400.0
2005-09-16 15:50:00,34.01,34.01,33.96,33.97,84400.0,16.355,16.355,16.3309,16.3357,84400.0
2005-09-16 15:55:00,33.97,33.98,33.92,33.92,91800.0,16.3357,16.3405,16.3117,16.3117,91800.0
2005-09-19 09:30:00,33.93,34.06,33.91,34.06,42600.0,16.3165,16.379,16.3069,16.379,42600.0
2005-09-19 09:35:00,34.02,34.04,33.98,33.98,27200.0,16.3598,16.3694,16.3405,16.3405,27200.0
2005-09-19 09:40:00,34.02,34.21,34.01,34.21,53800.0,16.3598,16.4512,16.355,16.4512,53800.0
2005-09-19 09:45:00,34.2,34.2,34.02,34.05,38200.0,16.4463,16.4463,16.3598,16.3742,38200.0
2005-09-19 09:50:00,34.07,34.15,34.07,34.08,28200.0,16.3838,16.4223,16.3838,16.3886,28200.0
2005-09-19 09:55:00,34.09,34.14,34.07,34.09,19400.0,16.3934,16.4175,16.3838,16.3934,19400.0
2005-09-19 10:00:00,34.09,34.09,34.01,34.05,39000.0,16.3934,16.3934,16.355,16.3742,39000.0
2005-09-19 10:05:00,34.05,34.06,33.96,33.96,53400.0,16.3742,16.379,16.3309,16.3309,53400.0
2005-09-19 10:10:00,33.95,33.96,33.84,33.89,62800.0,16.3261,16.3309,16.2732,16.2973,62800.0
2005-09-19 10:15:00,33.9,33.9,33.81,33.82,32800.0,16.3021,16.3021,16.2588,16.2636,32800.0
2005-09-19 10:20:00,33.82,33.86,33.82,33.86,38200.0,16.2636,16.2828,16.2636,16.2828,38200.0
2005-09-19 10:25:00,33.87,33.88,33.84,33.88,40400.0,16.2877,16.2925,16.2732,16.2925,40400.0
2005-09-19 10:30:00,33.89,33.96,33.86,33.96,32000.0,16.2973,16.3309,16.2828,16.3309,32000.0
2005-09-19 10:35:00,33.95,34.02,33.93,34.02,20000.0,16.3261,16.3598,16.3165,16.3598,20000.0
2005-09-19 10:40:00,34.04,34.06,34.0,34.04,27600.0,16.3694,16.379,16.3502,16.3694,27600.0
2005-09-19 10:45:00,34.05,34.06,33.99,33.99,12200.0,16.3742,16.379,16.3454,16.3454,12200.0
2005-09-19 10:50:00,34.01,34.01,33.97,33.97,14400.0,16.355,16.355,16.3357,16.3357,14400.0
2005-09-19 10:55:00,33.96,33.96,33.89,33.9,7400.0,16.3309,16.3309,16.2973,16.3021,7400.0
2005-09-19 11:00:00,33.88,33.9,33.85,33.85,29600.0,16.2925,16.3021,16.278,16.278,29600.0
2005-09-19 11:05:00,33.85,33.85,33.82,33.84,26400.0,16.278,16.278,16.2636,16.2732,26400.0
2005-09-19 11:10:00,33.84,33.85,33.84,33.84,11800.0,16.2732,16.278,16.2732,16.2732,11800.0
2005-09-19 11:15:00,33.85,33.87,33.82,33.87,20000.0,16.278,16.2877,16.2636,16.2877,20000.0
2005-09-19 11:20:00,33.87,33.93,33.85,33.93,16600.0,16.2877,16.3165,16.278,16.3165,16600.0
2005-09-19 11:25:00,33.93,33.95,33.87,33.95,17000.0,16.3165,16.3261,16.2877,16.3261,17000.0
2005-09-19 11:30:00,33.94,33.94,33.89,33.89,5400.0,16.3213,16.3213,16.2973,16.2973,5400.0
2005-09-19 11:35:00,33.91,33.94,33.88,33.93,11600.0,16.3069,16.3213,16.2925,16.3165,11600.0
2005-09-19 11:40:00,33.93,33.93,33.9,33.92,8800.0,16.3165,16.3165,16.3021,16.3117,8800.0
2005-09-19 11:45:00,33.92,33.99,33.92,33.98,15000.0,16.3117,16.3454,16.3117,16.3405,15000.0
2005-09-19 11:50:00,33.98,33.98,33.92,33.92,12800.0,16.3405,16.3405,16.3117,16.3117,12800.0
2005-09-19 11:55:00,33.93,33.95,33.92,33.95,6800.0,16.3165,16.3261,16.3117,16.3261,6800.0
2005-09-19 12:00:00,33.95,33.95,33.93,33.93,6400.0,16.3261,16.3261,16.3165,16.3165,6400.0
2005-09-19 12:05:00,33.93,33.95,33.91,33.95,8400.0,16.3165,16.3261,16.3069,16.3261,8400.0
2005-09-19 12:10:00,33.95,33.99,33.95,33.98,5200.0,16.3261,16.3454,16.3261,16.3405,5200.0
2005-09-19 12:15:00,33.98,33.99,33.98,33.99,8200.0,16.3405,16.3454,16.3405,16.3454,8200.0
2005-09-19 12:20:00,33.99,33.99,33.96,33.98,34600.0,16.3454,16.3454,16.3309,16.3405,34600.0
2005-09-19 12:25:00,34.0,34.0,33.94,33.95,7600.0,16.3502,16.3502,16.3213,16.3261,7600.0
2005-09-19 12:30:00,33.95,33.95,33.92,33.92,5200.0,16.3261,16.3261,16.3117,16.3117,5200.0
2005-09-19 12:35:00,33.92,33.94,33.91,33.91,3800.0,16.3117,16.3213,16.3069,16.3069,3800.0
2005-09-19 12:40:00,33.91,33.93,33.91,33.92,4000.0,16.3069,16.3165,16.3069,16.3117,4000.0
2005-09-19 12:45:00,33.93,33.94,33.93,33.94,4800.0,16.3165,16.3213,16.3165,16.3213,4800.0
2005-09-19 12:50:00,33.94,33.96,33.94,33.96,4600.0,16.3213,16.3309,16.3213,16.3309,4600.0
2005-09-19 12:55:00,33.95,33.95,33.91,33.91,12200.0,16.3261,16.3261,16.3069,16.3069,12200.0
2005-09-19 13:00:00,33.93,33.95,33.93,33.95,3000.0,16.3165,16.3261,16.3165,16.3261,3000.0
2005-09-19 13:05:00,33.95,33.96,33.92,33.96,9200.0,16.3261,16.3309,16.3117,16.3309,9200.0
2005-09-19 13:10:00,33.97,33.98,33.92,33.92,8800.0,16.3357,16.3405,16.3117,16.3117,8800.0
2005-09-19 13:15:00,33.93,33.93,33.88,33.91,16400.0,16.3165,16.3165,16.2925,16.3069,16400.0
2005-09-19 13:20:00,33.91,33.91,33.84,33.85,6000.0,16.3069,16.3069,16.2732,16.278,6000.0
2005-09-19 13:25:00,33.87,33.87,33.83,33.85,9600.0,16.2877,16.2877,16.2684,16.278,9600.0
2005-09-19 13:30:00,33.85,33.87,33.85,33.85,9400.0,16.278,16.2877,16.278,16.278,9400.0
2005-09-19 13:35:00,33.85,33.9,33.84,33.88,10200.0,16.278,16.3021,16.2732,16.2925,10200.0
2005-09-19 13:40:00,33.88,33.88,33.84,33.84,6200.0,16.2925,16.2925,16.2732,16.2732,6200.0
2005-09-19 13:45:00,33.84,33.85,33.8,33.8,5800.0,16.2732,16.278,16.254,16.254,5800.0
2005-09-19 13:50:00,33.79,33.84,33.79,33.84,11000.0,16.2492,16.2732,16.2492,16.2732,11000.0
2005-09-19 13:55:00,33.84,33.84,33.77,33.8,17200.0,16.2732,16.2732,16.2396,16.254,17200.0
2005-09-19 14:00:00,33.8,33.85,33.8,33.85,9600.0,16.254,16.278,16.254,16.278,9600.0
2005-09-19 14:05:00,33.85,33.85,33.82,33.84,10200.0,16.278,16.278,16.2636,16.2732,10200.0
2005-09-19 14:10:00,33.81,33.81,33.78,33.8,5800.0,16.2588,16.2588,16.2444,16.254,5800.0
2005-09-19 14:15:00,33.81,33.81,33.76,33.76,16200.0,16.2588,16.2588,16.2348,16.2348,16200.0
2005-09-19 14:20:00,33.76,33.76,33.68,33.71,22000.0,16.2348,16.2348,16.1963,16.2107,22000.0
2005-09-19 14:25:00,33.71,33.75,33.67,33.71,17400.0,16.2107,16.2299,16.1915,16.2107,17400.0
2005-09-19 14:30:00,33.73,33.77,33.72,33.77,20000.0,16.2203,16.2396,16.2155,16.2396,20000.0
2005-09-19 14:35:00,33.77,33.8,33.76,33.78,8200.0,16.2396,16.254,16.2348,16.2444,8200.0
2005-09-19 14:40:00,33.8,33.8,33.71,33.74,17400.0,16.254,16.254,16.2107,16.2251,17400.0
2005-09-19 14:45:00,33.74,33.77,33.73,33.73,8400.0,16.2251,16.2396,16.2203,16.2203,8400.0
2005-09-19 14:50:00,33.73,33.73,33.68,33.72,11800.0,16.2203,16.2203,16.1963,16.2155,11800.0
2005-09-19 14:55:00,33.74,33.77,33.74,33.77,13000.0,16.2251,16.2396,16.2251,16.2396,13000.0
2005-09-19 15:00:00,33.76,33.77,33.74,33.77,7800.0,16.2348,16.2396,16.2251,16.2396,7800.0
2005-09-19 15:05:00,33.76,33.81,33.76,33.81,3400.0,16.2348,16.2588,16.2348,16.2588,3400.0
2005-09-19 15:10:00,33.8,33.84,33.8,33.84,18000.0,16.254,16.2732,16.254,16.2732,18000.0
2005-09-19 15:15:00,33.84,33.88,33.82,33.87,22800.0,16.2732,16.2925,16.2636,16.2877,22800.0
2005-09-19 15:20:00,33.87,33.87,33.82,33.82,10600.0,16.2877,16.2877,16.2636,16.2636,10600.0
2005-09-19 15:25:00,33.8,33.82,33.76,33.78,21600.0,16.254,16.2636,16.2348,16.2444,21600.0
2005-09-19 15:30:00,33.8,33.86,33.8,33.83,12800.0,16.254,16.2828,16.254,16.2684,12800.0
2005-09-19 15:35:00,33.81,33.83,33.79,33.81,8800.0,16.2588,16.2684,16.2492,16.2588,8800.0
2005-09-19 15:40:00,33.81,33.85,33.77,33.77,26400.0,16.2588,16.278,16.2396,16.2396,26400.0
2005-09-19 15:45:00,33.79,33.85,33.77,33.83,17200.0,16.2492,16.278,16.2396,16.2684,17200.0
2005-09-19 15:50:00,33.83,33.83,33.77,33.79,16200.0,16.2684,16.2684,16.2396,16.2492,16200.0
2005-09-19 15:55:00,33.77,33.84,33.76,33.83,11400.0,16.2396,16.2732,16.2348,16.2684,11400.0
2005-09-20 09:30:00,33.97,33.97,33.92,33.92,14200.0,16.3357,16.3357,16.3117,16.3117,14200.0
2005-09-20 09:35:00,33.9,33.92,33.85,33.85,11600.0,16.3021,16.3117,16.278,16.278,11600.0
2005-09-20 09:40:00,33.85,34.02,33.83,34.02,21000.0,16.278,16.3598,16.2684,16.3598,21000.0
2005-09-20 09:45:00,34.02,34.05,34.01,34.03,17200.0,16.3598,16.3742,16.355,16.3646,17200.0
2005-09-20 09:50:00,34.05,34.09,34.02,34.04,53600.0,16.3742,16.3934,16.3598,16.3694,53600.0
2005-09-20 09:55:00,34.03,34.04,34.02,34.02,12400.0,16.3646,16.3694,16.3598,16.3598,12400.0
2005-09-20 10:00:00,34.02,34.08,34.02,34.08,6600.0,16.3598,16.3886,16.3598,16.3886,6600.0
2005-09-20 10:05:00,34.08,34.13,34.08,34.1,12200.0,16.3886,16.4127,16.3886,16.3983,12200.0
2005-09-20 10:10:00,34.09,34.15,34.07,34.14,11800.0,16.3934,16.4223,16.3838,16.4175,11800.0
2005-09-20 10:15:00,34.12,34.13,34.08,34.08,10400.0,16.4079,16.4127,16.3886,16.3886,10400.0
2005-09-20 10:20:00,34.08,34.08,34.06,34.08,12200.0,16.3886,16.3886,16.379,16.3886,12200.0
2005-09-20 10:25:00,34.09,34.12,34.09,34.12,7200.0,16.3934,16.4079,16.3934,16.4079,7200.0
2005-09-20 10:30:00,34.12,34.15,34.1,34.1,11800.0,16.4079,16.4223,16.3983,16.3983,11800.0
2005-09-20 10:35:00,34.1,34.12,34.09,34.11,5000.0,16.3983,16.4079,16.3934,16.4031,5000.0
2005-09-20 10:40:00,34.11,34.11,34.08,34.08,16200.0,16.4031,16.4031,16.3886,16.3886,16200.0
2005-09-20 10:45:00,34.08,34.1,34.08,34.1,9200.0,16.3886,16.3983,16.3886,16.3983,9200.0
2005-09-20 10:50:00,34.1,34.11,34.09,34.09,3800.0,16.3983,16.4031,16.3934,16.3934,3800.0
2005-09-20 10:55:00,34.13,34.15,34.1,34.15,8800.0,16.4127,16.4223,16.3983,16.4223,8800.0
2005-09-20 11:00:00,34.15,34.15,34.1,34.1,11600.0,16.4223,16.4223,16.3983,16.3983,11600.0
2005-09-20 11:05:00,34.11,34.15,34.1,34.13,18200.0,16.4031,16.4223,16.3983,16.4127,18200.0
2005-09-20 11:10:00,34.13,34.13,34.1,34.13,7800.0,16.4127,16.4127,16.3983,16.4127,7800.0
2005-09-20 11:15:00,34.13,34.15,34.13,34.15,3000.0,16.4127,16.4223,16.4127,16.4223,3000.0
2005-09-20 11:20:00,34.15,34.15,34.14,34.14,1800.0,16.4223,16.4223,16.4175,16.4175,1800.0
2005-09-20 11:25:00,34.13,34.14,34.13,34.14,1000.0,16.4127,16.4175,16.4127,16.4175,1000.0
2005-09-20 11:30:00,34.14,34.14,34.13,34.13,12000.0,16.4175,16.4175,16.4127,16.4127,12000.0
2005-09-20 11:35:00,34.13,34.14,34.13,34.13,3800.0,16.4127,16.4175,16.4127,16.4127,3800.0
2005-09-20 11:40:00,34.14,34.2,34.13,34.2,7600.0,16.4175,16.4463,16.4127,16.4463,7600.0
2005-09-20 11:45:00,34.19,34.19,34.18,34.18,1200.0,16.4415,16.4415,16.4367,16.4367,1200.0
2005-09-20 11:50:00,34.19,34.2,34.18,34.2,5400.0,16.4415,16.4463,16.4367,16.4463,5400.0
2005-09-20 11:55:00,34.19,34.22,34.19,34.21,3600.0,16.4415,16.456,16.4415,16.4512,3600.0
2005-09-20 12:00:00,34.21,34.24,34.2,34.2,10600.0,16.4512,16.4656,16.4463,16.4463,10600.0
2005-09-20 12:05:00,34.2,34.21,34.18,34.2,9400.0,16.4463,16.4512,16.4367,16.4463,9400.0
2005-09-20 12:10:00,34.21,34.21,34.19,34.19,2000.0,16.4512,16.4512,16.4415,16.4415,2000.0
2005-09-20 12:15:00,34.16,34.18,34.16,34.17,9600.0,16.4271,16.4367,16.4271,16.4319,9600.0
2005-09-20 12:20:00,34.18,34.2,34.18,34.19,10400.0,16.4367,16.4463,16.4367,16.4415,10400.0
2005-09-20 12:25:00,34.19,34.2,34.18,34.18,12000.0,16.4415,16.4463,16.4367,16.4367,12000.0
2005-09-20 12:30:00,34.17,34.17,34.13,34.13,10200.0,16.4319,16.4319,16.4127,16.4127,10200.0
2005-09-20 12:35:00,34.14,34.15,34.13,34.15,11600.0,16.4175,16.4223,16.4127,16.4223,11600.0
2005-09-20 12:40:00,34.14,34.14,34.12,34.13,4800.0,16.4175,16.4175,16.4079,16.4127,4800.0
2005-09-20 12:45:00,34.13,34.15,34.12,34.15,16800.0,16.4127,16.4223,16.4079,16.4223,16800.0
2005-09-20 12:50:00,34.15,34.15,34.11,34.13,10000.0,16.4223,16.4223,16.4031,16.4127,10000.0
2005-09-20 12:55:00,34.13,34.15,34.13,34.15,7600.0,16.4127,16.4223,16.4127,16.4223,7600.0
2005-09-20 13:00:00,34.15,34.15,34.13,34.15,3600.0,16.4223,16.4223,16.4127,16.4223,3600.0
2005-09-20 13:05:00,34.13,34.15,34.13,34.15,1600.0,16.4127,16.4223,16.4127,16.4223,1600.0
2005-09-20 13:10:00,34.16,34.16,34.14,34.16,3200.0,16.4271,16.4271,16.4175,16.4271,3200.0
2005-09-20 13:15:00,34.16,34.17,34.15,34.16,12800.0,16.4271,16.4319,16.4223,16.4271,12800.0
2005-09-20 13:20:00,34.16,34.16,34.15,34.16,2800.0,16.4271,16.4271,16.4223,16.4271,2800.0
2005-09-20 13:25:00,34.16,34.17,34.15,34.15,5000.0,16.4271,16.4319,16.4223,16.4223,5000.0
2005-09-20 13:30:00,34.14,34.15,34.12,34.13,2200.0,16.4175,16.4223,16.4079,16.4127,2200.0
2005-09-20 13:35:00,34.13,34.16,34.13,34.16,6400.0,16.4127,16.4271,16.4127,16.4271,6400.0
2005-09-20 13:40:00,34.16,34.18,34.15,34.18,7600.0,16.4271,16.4367,16.4223,16.4367,7600.0
2005-09-20 13:45:00,34.18,34.2,34.18,34.2,12800.0,16.4367,16.4463,16.4367,16.4463,12800.0
2005-09-20 13:50:00,34.2,34.21,34.2,34.2,3600.0,16.4463,16.4512,16.4463,16.4463,3600.0
2005-09-20 13:55:00,34.2,34.2,34.19,34.19,3800.0,16.4463,16.4463,16.4415,16.4415,3800.0
2005-09-20 14:00:00,34.2,34.22,34.19,34.21,7200.0,16.4463,16.456,16.4415,16.4512,7200.0
2005-09-20 14:05:00,34.22,34.23,34.21,34.21,3400.0,16.456,16.4608,16.4512,16.4512,3400.0
2005-09-20 14:10:00,34.21,34.21,34.19,34.2,7200.0,16.4512,16.4512,16.4415,16.4463,7200.0
2005-09-20 14:15:00,34.19,34.2,34.1,34.15,28600.0,16.4415,16.4463,16.3983,16.4223,28600.0
2005-09-20 14:20:00,34.15,34.15,33.94,34.05,45400.0,16.4223,16.4223,16.3213,16.3742,45400.0
2005-09-20 14:25:00,34.04,34.06,33.99,34.06,29800.0,16.3694,16.379,16.3454,16.379,29800.0
2005-09-20 14:30:00,34.04,34.11,34.04,34.1,36800.0,16.3694,16.4031,16.3694,16.3983,36800.0
2005-09-20 14:35:00,34.1,34.15,34.06,34.06,27600.0,16.3983,16.4223,16.379,16.379,27600.0
2005-09-20 14:40:00,34.05,34.08,34.01,34.08,32600.0,16.3742,16.3886,16.355,16.3886,32600.0
2005-09-20 14:45:00,34.07,34.08,33.92,33.96,43800.0,16.3838,16.3886,16.3117,16.3309,43800.0
2005-09-20 14:50:00,33.95,33.99,33.9,33.96,35000.0,16.3261,16.3454,16.3021,16.3309,35000.0
2005-09-20 14:55:00,33.95,33.97,33.9,33.92,19600.0,16.3261,16.3357,16.3021,16.3117,19600.0
2005-09-20 15:00:00,33.9,33.91,33.83,33.83,25200.0,16.3021,16.3069,16.2684,16.2684,25200.0
2005-09-20 15:05:00,33.81,33.85,33.77,33.82,20800.0,16.2588,16.278,16.2396,16.2636,20800.0
2005-09-20 15:10:00,33.81,33.85,33.74,33.77,33600.0,16.2588,16.278,16.2251,16.2396,33600.0
2005-09-20 15:15:00,33.79,33.81,33.71,33.74,9200.0,16.2492,16.2588,16.2107,16.2251,9200.0
2005-09-20 15:20:00,33.74,33.82,33.73,33.81,9000.0,16.2251,16.2636,16.2203,16.2588,9000.0
2005-09-20 15:25:00,33.81,33.85,33.73,33.85,16000.0,16.2588,16.278,16.2203,16.278,16000.0
2005-09-20 15:30:00,33.84,33.88,33.83,33.85,18400.0,16.2732,16.2925,16.2684,16.278,18400.0
2005-09-20 15:35:00,33.85,33.88,33.8,33.86,8400.0,16.278,16.2925,16.254,16.2828,8400.0
2005-09-20 15:40:00,33.85,33.85,33.7,33.74,39800.0,16.278,16.278,16.2059,16.2251,39800.0
2005-09-20 15:45:00,33.74,33.74,33.69,33.69,18200.0,16.2251,16.2251,16.2011,16.2011,18200.0
2005-09-20 15:50:00,33.71,33.72,33.69,33.69,10800.0,16.2107,16.2155,16.2011,16.2011,10800.0
2005-09-20 15:55:00,33.69,33.74,33.68,33.74,19200.0,16.2011,16.2251,16.1963,16.2251,19200.0
2005-09-21 09:30:00,33.56,33.73,33.53,33.73,33400.0,16.1386,16.2203,16.1242,16.2203,33400.0
2005-09-21 09:35:00,33.75,33.87,33.75,33.83,25800.0,16.2299,16.2877,16.2299,16.2684,25800.0
2005-09-21 09:40:00,33.82,33.83,33.78,33.78,82000.0,16.2636,16.2684,16.2444,16.2444,82000.0
2005-09-21 09:45:00,33.79,33.81,33.71,33.73,57800.0,16.2492,16.2588,16.2107,16.2203,57800.0
2005-09-21 09:50:00,33.73,33.79,33.63,33.66,258200.0,16.2203,16.2492,16.1722,16.1867,258200.0
2005-09-21 09:55:00,33.63,33.65,33.6,33.6,79400.0,16.1722,16.1819,16.1578,16.1578,79400.0
2005-09-21 10:00:00,33.6,33.6,33.54,33.56,63400.0,16.1578,16.1578,16.129,16.1386,63400.0
2005-09-21 10:05:00,33.55,33.64,33.52,33.63,82400.0,16.1338,16.177,16.1193,16.1722,82400.0
2005-09-21 10:10:00,33.63,33.65,33.58,33.6,56800.0,16.1722,16.1819,16.1482,16.1578,56800.0
2005-09-21 10:15:00,33.59,33.63,33.53,33.55,42000.0,16.153,16.1722,16.1242,16.1338,42000.0
2005-09-21 10:20:00,33.56,33.63,33.55,33.62,34000.0,16.1386,16.1722,16.1338,16.1674,34000.0
2005-09-21 10:25:00,33.63,33.65,33.51,33.57,37200.0,16.1722,16.1819,16.1145,16.1434,37200.0
2005-09-21 10:30:00,33.57,33.63,33.57,33.6,58200.0,16.1434,16.1722,16.1434,16.1578,58200.0
2005-09-21 10:35:00,33.6,33.6,33.55,33.56,11600.0,16.1578,16.1578,16.1338,16.1386,11600.0
2005-09-21 10:40:00,33.53,33.6,33.53,33.6,33400.0,16.1242,16.1578,16.1242,16.1578,33400.0
2005-09-21 10:45:00,33.6,33.64,33.56,33.58,34800.0,16.1578,16.177,16.1386,16.1482,34800.0
2005-09-21 10:50:00,33.58,33.6,33.58,33.58,20400.0,16.1482,16.1578,16.1482,16.1482,20400.0
2005-09-21 10:55:00,33.58,33.63,33.57,33.58,21200.0,16.1482,16.1722,16.1434,16.1482,21200.0
2005-09-21 11:00:00,33.58,33.6,33.58,33.59,18800.0,16.1482,16.1578,16.1482,16.153,18800.0
2005-09-21 11:05:00,33.58,33.58,33.54,33.57,15600.0,16.1482,16.1482,16.129,16.1434,15600.0
2005-09-21 11:10:00,33.56,33.56,33.52,33.54,14600.0,16.1386,16.1386,16.1193,16.129,14600.0
2005-09-21 11:15:00,33.53,33.55,33.51,33.52,11400.0,16.1242,16.1338,16.1145,16.1193,11400.0
2005-09-21 11:20:00,33.52,33.52,33.45,33.45,19600.0,16.1193,16.1193,16.0857,16.0857,19600.0
2005-09-21 11:25:00,33.45,33.46,33.37,33.37,14200.0,16.0857,16.0905,16.0472,16.0472,14200.0
2005-09-21 11:30:00,33.37,33.37,33.31,33.32,17400.0,16.0472,16.0472,16.0184,16.0232,17400.0
2005-09-21 11:35:00,33.32,33.33,33.2,33.2,35000.0,16.0232,16.028,15.9655,15.9655,35000.0
2005-09-21 11:40:00,33.21,33.21,33.0,33.04,47000.0,15.9703,15.9703,15.8693,15.8885,47000.0
2005-09-21 11:45:00,33.04,33.04,32.9,32.91,42600.0,15.8885,15.8885,15.8212,15.826,42600.0
2005-09-21 11:50:00,32.82,32.84,32.58,32.6,78600.0,15.7827,15.7923,15.6673,15.6769,78600.0
2005-09-21 11:55:00,32.64,32.64,32.51,32.56,94000.0,15.6962,15.6962,15.6336,15.6577,94000.0
2005-09-21 12:00:00,32.57,32.63,32.5,32.58,144000.0,15.6625,15.6914,15.6288,15.6673,144000.0
2005-09-21 12:05:00,32.58,32.6,32.38,32.43,71200.0,15.6673,15.6769,15.5711,15.5952,71200.0
2005-09-21 12:10:00,32.43,32.43,32.14,32.14,29800.0,15.5952,15.5952,15.4557,15.4557,29800.0
2005-09-21 12:15:00,32.15,32.25,31.86,31.98,69800.0,15.4605,15.5086,15.3211,15.3788,69800.0
2005-09-21 12:20:00,31.95,32.1,31.75,31.96,322800.0,15.3643,15.4365,15.2682,15.3692,322800.0
2005-09-21 12:25:00,31.95,32.05,31.9,31.95,160400.0,15.3643,15.4124,15.3403,15.3643,160400.0
2005-09-21 12:30:00,31.95,31.95,31.81,31.86,142200.0,15.3643,15.3643,15.297,15.3211,142200.0
2005-09-21 12:35:00,31.88,31.98,31.86,31.96,99200.0,15.3307,15.3788,15.3211,15.3692,99200.0
2005-09-21 12:40:00,31.93,31.93,31.5,31.5,139000.0,15.3547,15.3547,15.1479,15.1479,139000.0
2005-09-21 12:45:00,31.51,31.53,31.25,31.46,152200.0,15.1528,15.1624,15.0277,15.1287,152200.0
2005-09-21 12:50:00,31.49,31.53,31.1,31.5,181400.0,15.1431,15.1624,14.9556,15.1479,181400.0
2005-09-21 12:55:00,31.45,31.7,31.43,31.68,266000.0,15.1239,15.2441,15.1143,15.2345,266000.0
2005-09-21 13:00:00,31.69,32.12,31.69,32.12,179200.0,15.2393,15.4461,15.2393,15.4461,179200.0
2005-09-21 13:05:00,32.12,32.3,32.0,32.2,562400.0,15.4461,15.5327,15.3884,15.4846,562400.0
2005-09-21 13:10:00,32.2,32.27,32.15,32.19,320800.0,15.4846,15.5182,15.4605,15.4798,320800.0
2005-09-21 13:15:00,32.18,32.21,32.1,32.1,240600.0,15.475,15.4894,15.4365,15.4365,240600.0
2005-09-21 13:20:00,32.1,32.2,32.07,32.18,142400.0,15.4365,15.4846,15.4221,15.475,142400.0
2005-09-21 13:25:00,32.15,32.41,32.15,32.4,59800.0,15.4605,15.5856,15.4605,15.5807,59800.0
2005-09-21 13:30:00,32.4,32.44,32.33,32.38,177600.0,15.5807,15.6,15.5471,15.5711,177600.0
2005-09-21 13:35:00,32.38,32.4,32.27,32.29,149800.0,15.5711,15.5807,15.5182,15.5279,149800.0
2005-09-21 13:40:00,32.29,32.38,32.27,32.29,46000.0,15.5279,15.5711,15.5182,15.5279,46000.0
2005-09-21 13:45:00,32.29,32.29,32.12,32.14,51400.0,15.5279,15.5279,15.4461,15.4557,51400.0
2005-09-21 13:50:00,32.15,32.19,32.1,32.15,29800.0,15.4605,15.4798,15.4365,15.4605,29800.0
2005-09-21 13:55:00,32.15,32.18,32.09,32.15,70800.0,15.4605,15.475,15.4317,15.4605,70800.0
2005-09-21 14:00:00,32.15,32.18,32.13,32.13,28000.0,15.4605,15.475,15.4509,15.4509,28000.0
2005-09-21 14:05:00,32.1,32.13,32.08,32.1,22000.0,15.4365,15.4509,15.4269,15.4365,22000.0
2005-09-21 14:10:00,32.11,32.17,32.11,32.16,11600.0,15.4413,15.4701,15.4413,15.4653,11600.0
2005-09-21 14:15:00,32.17,32.19,32.17,32.18,11000.0,15.4701,15.4798,15.4701,15.475,11000.0
2005-09-21 14:20:00,32.19,32.2,32.14,32.17,12200.0,15.4798,15.4846,15.4557,15.4701,12200.0
2005-09-21 14:25:00,32.2,32.2,32.08,32.08,30400.0,15.4846,15.4846,15.4269,15.4269,30400.0
2005-09-21 14:30:00,32.0,32.14,32.0,32.14,79200.0,15.3884,15.4557,15.3884,15.4557,79200.0
2005-09-21 14:35:00,32.14,32.16,32.09,32.09,43600.0,15.4557,15.4653,15.4317,15.4317,43600.0
2005-09-21 14:40:00,32.09,32.1,32.07,32.08,40200.0,15.4317,15.4365,15.4221,15.4269,40200.0
2005-09-21 14:45:00,32.09,32.09,31.94,31.94,61600.0,15.4317,15.4317,15.3595,15.3595,61600.0
2005-09-21 14:50:00,31.94,31.96,31.87,31.93,49200.0,15.3595,15.3692,15.3259,15.3547,49200.0
2005-09-21 14:55:00,31.93,32.02,31.91,32.0,68800.0,15.3547,15.398,15.3451,15.3884,68800.0
2005-09-21 15:00:00,32.0,32.09,31.98,32.09,99800.0,15.3884,15.4317,15.3788,15.4317,99800.0
2005-09-21 15:05:00,32.1,32.17,32.04,32.13,47200.0,15.4365,15.4701,15.4076,15.4509,47200.0
2005-09-21 15:10:00,32.14,32.24,32.1,32.17,80200.0,15.4557,15.5038,15.4365,15.4701,80200.0
2005-09-21 15:15:00,32.17,32.19,32.11,32.11,30600.0,15.4701,15.4798,15.4413,15.4413,30600.0
2005-09-21 15:20:00,32.14,32.17,32.02,32.02,32400.0,15.4557,15.4701,15.398,15.398,32400.0
2005-09-21 15:25:00,32.02,32.1,32.0,32.1,53000.0,15.398,15.4365,15.3884,15.4365,53000.0
2005-09-21 15:30:00,32.08,32.17,32.02,32.14,55200.0,15.4269,15.4701,15.398,15.4557,55200.0
2005-09-21 15:35:00,32.12,32.15,32.12,32.13,21000.0,15.4461,15.4605,15.4461,15.4509,21000.0
2005-09-21 15:40:00,32.13,32.18,32.11,32.17,27400.0,15.4509,15.475,15.4413,15.4701,27400.0
2005-09-21 15:45:00,32.17,32.18,32.12,32.13,50400.0,15.4701,15.475,15.4461,15.4509,50400.0
2005-09-21 15:50:00,32.12,32.15,32.09,32.13,26400.0,15.4461,15.4605,15.4317,15.4509,26400.0
2005-09-21 15:55:00,32.11,32.16,32.09,32.12,49200.0,15.4413,15.4653,15.4317,15.4461,49200.0
2005-09-22 09:30:00,32.0,32.0,31.75,31.8,59200.0,15.3884,15.3884,15.2682,15.2922,59200.0
2005-09-22 09:35:00,31.78,31.83,31.49,31.6,28000.0,15.2826,15.3066,15.1431,15.196,28000.0
2005-09-22 09:40:00,31.65,31.7,31.56,31.66,56000.0,15.2201,15.2441,15.1768,15.2249,56000.0
2005-09-22 09:45:00,31.61,31.67,31.55,31.63,38000.0,15.2008,15.2297,15.172,15.2105,38000.0
2005-09-22 09:50:00,31.63,31.65,31.55,31.62,85000.0,15.2105,15.2201,15.172,15.2057,85000.0
2005-09-22 09:55:00,31.6,31.85,31.58,31.82,54800.0,15.196,15.3163,15.1864,15.3018,54800.0
2005-09-22 10:00:00,31.82,32.05,31.82,31.91,65600.0,15.3018,15.4124,15.3018,15.3451,65600.0
2005-09-22 10:05:00,31.92,32.15,31.9,32.15,52200.0,15.3499,15.4605,15.3403,15.4605,52200.0
2005-09-22 10:10:00,32.1,32.13,31.93,31.93,69000.0,15.4365,15.4509,15.3547,15.3547,69000.0
2005-09-22 10:15:00,31.94,31.94,31.81,31.83,50400.0,15.3595,15.3595,15.297,15.3066,50400.0
2005-09-22 10:20:00,31.83,31.95,31.83,31.93,30200.0,15.3066,15.3643,15.3066,15.3547,30200.0
2005-09-22 10:25:00,31.93,31.93,31.82,31.85,45400.0,15.3547,15.3547,15.3018,15.3163,45400.0
2005-09-22 10:30:00,31.89,31.94,31.85,31.92,19600.0,15.3355,15.3595,15.3163,15.3499,19600.0
2005-09-22 10:35:00,31.91,31.99,31.91,31.93,27200.0,15.3451,15.3836,15.3451,15.3547,27200.0
2005-09-22 10:40:00,31.93,31.93,31.85,31.93,23200.0,15.3547,15.3547,15.3163,15.3547,23200.0
2005-09-22 10:45:00,31.91,31.91,31.8,31.82,17400.0,15.3451,15.3451,15.2922,15.3018,17400.0
2005-09-22 10:50:00,31.81,31.84,31.77,31.81,15800.0,15.297,15.3115,15.2778,15.297,15800.0
2005-09-22 10:55:00,31.79,31.83,31.76,31.77,12800.0,15.2874,15.3066,15.273,15.2778,12800.0
2005-09-22 11:00:00,31.77,31.93,31.77,31.88,26000.0,15.2778,15.3547,15.2778,15.3307,26000.0
2005-09-22 11:05:00,31.86,31.88,31.81,31.81,6600.0,15.3211,15.3307,15.297,15.297,6600.0
2005-09-22 11:10:00,31.8,31.84,31.78,31.78,22400.0,15.2922,15.3115,15.2826,15.2826,22400.0
2005-09-22 11:15:00,31.79,31.82,31.75,31.82,15000.0,15.2874,15.3018,15.2682,15.3018,15000.0
2005-09-22 11:20:00,31.82,31.83,31.78,31.82,10800.0,15.3018,15.3066,15.2826,15.3018,10800.0
2005-09-22 11:25:00,31.83,31.83,31.79,31.81,12200.0,15.3066,15.3066,15.2874,15.297,12200.0
2005-09-22 11:30:00,31.8,31.81,31.77,31.79,13400.0,15.2922,15.297,15.2778,15.2874,13400.0
2005-09-22 11:35:00,31.79,31.8,31.76,31.78,11000.0,15.2874,15.2922,15.273,15.2826,11000.0
2005-09-22 11:40:00,31.79,31.83,31.75,31.76,15600.0,15.2874,15.3066,15.2682,15.273,15600.0
2005-09-22 11:45:00,31.76,31.78,31.75,31.76,6800.0,15.273,15.2826,15.2682,15.273,6800.0
2005-09-22 11:50:00,31.76,31.79,31.76,31.79,3600.0,15.273,15.2874,15.273,15.2874,3600.0
2005-09-22 11:55:00,31.79,31.81,31.79,31.79,10000.0,15.2874,15.297,15.2874,15.2874,10000.0
2005-09-22 12:00:00,31.78,31.79,31.73,31.76,30000.0,15.2826,15.2874,15.2586,15.273,30000.0
2005-09-22 12:05:00,31.76,31.78,31.75,31.78,10800.0,15.273,15.2826,15.2682,15.2826,10800.0
2005-09-22 12:10:00,31.76,31.78,31.75,31.77,8400.0,15.273,15.2826,15.2682,15.2778,8400.0
2005-09-22 12:15:00,31.77,31.78,31.75,31.77,8200.0,15.2778,15.2826,15.2682,15.2778,8200.0
2005-09-22 12:20:00,31.79,31.79,31.74,31.76,19200.0,15.2874,15.2874,15.2634,15.273,19200.0
2005-09-22 12:25:00,31.77,31.8,31.74,31.78,26200.0,15.2778,15.2922,15.2634,15.2826,26200.0
2005-09-22 12:30:00,31.78,31.8,31.74,31.79,14400.0,15.2826,15.2922,15.2634,15.2874,14400.0
2005-09-22 12:35:00,31.79,31.81,31.78,31.8,8600.0,15.2874,15.297,15.2826,15.2922,8600.0
2005-09-22 12:40:00,31.78,31.78,31.74,31.75,12800.0,15.2826,15.2826,15.2634,15.2682,12800.0
2005-09-22 12:45:00,31.75,31.81,31.75,31.76,14000.0,15.2682,15.297,15.2682,15.273,14000.0
2005-09-22 12:50:00,31.78,31.79,31.74,31.79,12000.0,15.2826,15.2874,15.2634,15.2874,12000.0
2005-09-22 12:55:00,31.79,31.81,31.75,31.77,16000.0,15.2874,15.297,15.2682,15.2778,16000.0
2005-09-22 13:00:00,31.78,31.78,31.74,31.74,5800.0,15.2826,15.2826,15.2634,15.2634,5800.0
2005-09-22 13:05:00,31.74,31.77,31.74,31.76,4800.0,15.2634,15.2778,15.2634,15.273,4800.0
2005-09-22 13:10:00,31.76,31.8,31.76,31.77,14600.0,15.273,15.2922,15.273,15.2778,14600.0
2005-09-22 13:15:00,31.76,31.81,31.74,31.79,21600.0,15.273,15.297,15.2634,15.2874,21600.0
2005-09-22 13:20:00,31.79,31.83,31.75,31.82,15600.0,15.2874,15.3066,15.2682,15.3018,15600.0
2005-09-22 13:25:00,31.82,31.83,31.8,31.82,8600.0,15.3018,15.3066,15.2922,15.3018,8600.0
2005-09-22 13:30:00,31.81,31.85,31.8,31.85,16200.0,15.297,15.3163,15.2922,15.3163,16200.0
2005-09-22 13:35:00,31.85,31.85,31.8,31.84,15000.0,15.3163,15.3163,15.2922,15.3115,15000.0
2005-09-22 13:40:00,31.85,31.88,31.83,31.85,41200.0,15.3163,15.3307,15.3066,15.3163,41200.0
2005-09-22 13:45:00,31.85,31.87,31.83,31.86,24800.0,15.3163,15.3259,15.3066,15.3211,24800.0
2005-09-22 13:50:00,31.85,31.86,31.81,31.85,23000.0,15.3163,15.3211,15.297,15.3163,23000.0
2005-09-22 13:55:00,31.85,31.9,31.83,31.86,22000.0,15.3163,15.3403,15.3066,15.3211,22000.0
2005-09-22 14:00:00,31.85,31.86,31.82,31.85,19800.0,15.3163,15.3211,15.3018,15.3163,19800.0
2005-09-22 14:05:00,31.84,31.88,31.83,31.85,28000.0,15.3115,15.3307,15.3066,15.3163,28000.0
2005-09-22 14:10:00,31.85,31.85,31.81,31.81,22400.0,15.3163,15.3163,15.297,15.297,22400.0
2005-09-22 14:15:00,31.82,31.85,31.81,31.83,23600.0,15.3018,15.3163,15.297,15.3066,23600.0
2005-09-22 14:20:00,31.83,31.89,31.82,31.83,23800.0,15.3066,15.3355,15.3018,15.3066,23800.0
2005-09-22 14:25:00,31.81,31.84,31.77,31.78,19800.0,15.297,15.3115,15.2778,15.2826,19800.0
2005-09-22 14:30:00,31.78,31.8,31.76,31.8,22200.0,15.2826,15.2922,15.273,15.2922,22200.0
2005-09-22 14:35:00,31.79,31.84,31.79,31.82,22600.0,15.2874,15.3115,15.2874,15.3018,22600.0
2005-09-22 14:40:00,31.82,31.86,31.78,31.79,26800.0,15.3018,15.3211,15.2826,15.2874,26800.0
2005-09-22 14:45:00,31.79,31.83,31.75,31.76,41600.0,15.2874,15.3066,15.2682,15.273,41600.0
2005-09-22 14:50:00,31.77,31.8,31.72,31.78,27600.0,15.2778,15.2922,15.2537,15.2826,27600.0
2005-09-22 14:55:00,31.78,31.79,31.7,31.75,43400.0,15.2826,15.2874,15.2441,15.2682,43400.0
2005-09-22 15:00:00,31.75,31.78,31.71,31.71,30400.0,15.2682,15.2826,15.2489,15.2489,30400.0
2005-09-22 15:05:00,31.71,31.8,31.69,31.77,45200.0,15.2489,15.2922,15.2393,15.2778,45200.0
2005-09-22 15:10:00,31.77,31.79,31.75,31.77,28000.0,15.2778,15.2874,15.2682,15.2778,28000.0
2005-09-22 15:15:00,31.77,31.79,31.73,31.75,34800.0,15.2778,15.2874,15.2586,15.2682,34800.0
2005-09-22 15:20:00,31.76,31.79,31.7,31.71,20600.0,15.273,15.2874,15.2441,15.2489,20600.0
2005-09-22 15:25:00,31.71,31.8,31.7,31.79,41800.0,15.2489,15.2922,15.2441,15.2874,41800.0
2005-09-22 15:30:00,31.78,31.82,31.76,31.79,21400.0,15.2826,15.3018,15.273,15.2874,21400.0
2005-09-22 15:35:00,31.79,31.81,31.79,31.8,26800.0,15.2874,15.297,15.2874,15.2922,26800.0
2005-09-22 15:40:00,31.79,31.83,31.75,31.81,21000.0,15.2874,15.3066,15.2682,15.297,21000.0
2005-09-22 15:45:00,31.82,31.83,31.73,31.73,55400.0,15.3018,15.3066,15.2586,15.2586,55400.0
2005-09-22 15:50:00,31.75,31.76,31.73,31.75,52200.0,15.2682,15.273,15.2586,15.2682,52200.0
2005-09-22 15:55:00,31.75,31.8,31.75,31.8,58200.0,15.2682,15.2922,15.2682,15.2922,58200.0
2005-09-23 09:30:00,31.95,32.14,31.95,32.13,26000.0,15.3643,15.4557,15.3643,15.4509,26000.0
2005-09-23 09:35:00,32.13,32.13,31.88,31.88,34000.0,15.4509,15.4509,15.3307,15.3307,34000.0
2005-09-23 09:40:00,31.9,31.92,31.83,31.92,44400.0,15.3403,15.3499,15.3066,15.3499,44400.0
2005-09-23 09:45:00,31.93,31.99,31.84,31.84,34200.0,15.3547,15.3836,15.3115,15.3115,34200.0
2005-09-23 09:50:00,31.84,31.92,31.81,31.92,51200.0,15.3115,15.3499,15.297,15.3499,51200.0
2005-09-23 09:55:00,31.92,31.92,31.83,31.88,46600.0,15.3499,15.3499,15.3066,15.3307,46600.0
2005-09-23 10:00:00,31.86,31.9,31.77,31.89,30400.0,15.3211,15.3403,15.2778,15.3355,30400.0
2005-09-23 10:05:00,31.88,31.9,31.72,31.75,32000.0,15.3307,15.3403,15.2537,15.2682,32000.0
2005-09-23 10:10:00,31.75,31.75,31.63,31.66,38800.0,15.2682,15.2682,15.2105,15.2249,38800.0
2005-09-23 10:15:00,31.66,31.66,31.58,31.61,63000.0,15.2249,15.2249,15.1864,15.2008,63000.0
2005-09-23 10:20:00,31.63,31.74,31.63,31.74,23200.0,15.2105,15.2634,15.2105,15.2634,23200.0
2005-09-23 10:25:00,31.74,31.77,31.74,31.75,46800.0,15.2634,15.2778,15.2634,15.2682,46800.0
2005-09-23 10:30:00,31.75,31.75,31.71,31.71,20800.0,15.2682,15.2682,15.2489,15.2489,20800.0
2005-09-23 10:35:00,31.71,31.71,31.68,31.69,24400.0,15.2489,15.2489,15.2345,15.2393,24400.0
2005-09-23 10:40:00,31.69,31.73,31.68,31.73,26200.0,15.2393,15.2586,15.2345,15.2586,26200.0
2005-09-23 10:45:00,31.71,31.75,31.71,31.75,26200.0,15.2489,15.2682,15.2489,15.2682,26200.0
2005-09-23 10:50:00,31.75,31.78,31.74,31.78,56400.0,15.2682,15.2826,15.2634,15.2826,56400.0
2005-09-23 10:55:00,31.77,31.83,31.75,31.83,35800.0,15.2778,15.3066,15.2682,15.3066,35800.0
2005-09-23 11:00:00,31.82,31.85,31.81,31.81,15200.0,15.3018,15.3163,15.297,15.297,15200.0
2005-09-23 11:05:00,31.8,31.8,31.75,31.75,16000.0,15.2922,15.2922,15.2682,15.2682,16000.0
2005-09-23 11:10:00,31.75,31.82,31.75,31.82,15600.0,15.2682,15.3018,15.2682,15.3018,15600.0
2005-09-23 11:15:00,31.8,31.89,31.8,31.89,8000.0,15.2922,15.3355,15.2922,15.3355,8000.0
2005-09-23 11:20:00,31.88,31.9,31.86,31.9,10400.0,15.3307,15.3403,15.3211,15.3403,10400.0
2005-09-23 11:25:00,31.91,31.91,31.85,31.85,28800.0,15.3451,15.3451,15.3163,15.3163,28800.0
2005-09-23 11:30:00,31.85,31.85,31.81,31.84,18000.0,15.3163,15.3163,15.297,15.3115,18000.0
2005-09-23 11:35:00,31.85,31.88,31.84,31.84,23000.0,15.3163,15.3307,15.3115,15.3115,23000.0
2005-09-23 11:40:00,31.85,31.85,31.77,31.79,22200.0,15.3163,15.3163,15.2778,15.2874,22200.0
2005-09-23 11:45:00,31.79,31.82,31.78,31.82,17400.0,15.2874,15.3018,15.2826,15.3018,17400.0
2005-09-23 11:50:00,31.82,31.86,31.82,31.83,6800.0,15.3018,15.3211,15.3018,15.3066,6800.0
2005-09-23 11:55:00,31.83,31.83,31.79,31.79,6800.0,15.3066,15.3066,15.2874,15.2874,6800.0
2005-09-23 12:00:00,31.8,31.8,31.78,31.78,3600.0,15.2922,15.2922,15.2826,15.2826,3600.0
2005-09-23 12:05:00,31.78,31.78,31.75,31.76,7000.0,15.2826,15.2826,15.2682,15.273,7000.0
2005-09-23 12:10:00,31.77,31.8,31.77,31.8,4000.0,15.2778,15.2922,15.2778,15.2922,4000.0
2005-09-23 12:15:00,31.8,31.81,31.8,31.8,3200.0,15.2922,15.297,15.2922,15.2922,3200.0
2005-09-23 12:20:00,31.81,31.83,31.75,31.8,15000.0,15.297,15.3066,15.2682,15.2922,15000.0
2005-09-23 12:25:00,31.8,31.82,31.78,31.81,32000.0,15.2922,15.3018,15.2826,15.297,32000.0
2005-09-23 12:30:00,31.81,31.81,31.77,31.77,17800.0,15.297,15.297,15.2778,15.2778,17800.0
2005-09-23 12:35:00,31.77,31.77,31.76,31.77,7400.0,15.2778,15.2778,15.273,15.2778,7400.0
2005-09-23 12:40:00,31.77,31.78,31.74,31.74,9400.0,15.2778,15.2826,15.2634,15.2634,9400.0
2005-09-23 12:45:00,31.75,31.77,31.73,31.75,4400.0,15.2682,15.2778,15.2586,15.2682,4400.0
2005-09-23 12:50:00,31.75,31.76,31.74,31.74,4200.0,15.2682,15.273,15.2634,15.2634,4200.0
2005-09-23 12:55:00,31.75,31.77,31.75,31.75,7000.0,15.2682,15.2778,15.2682,15.2682,7000.0
2005-09-23 13:00:00,31.75,31.77,31.75,31.76,3000.0,15.2682,15.2778,15.2682,15.273,3000.0
2005-09-23 13:05:00,31.78,31.78,31.77,31.77,6000.0,15.2826,15.2826,15.2778,15.2778,6000.0
2005-09-23 13:10:00,31.77,31.77,31.73,31.73,7000.0,15.2778,15.2778,15.2586,15.2586,7000.0
2005-09-23 13:15:00,31.75,31.75,31.75,31.75,1000.0,15.2682,15.2682,15.2682,15.2682,1000.0
2005-09-23 13:20:00,31.75,31.75,31.75,31.75,2000.0,15.2682,15.2682,15.2682,15.2682,2000.0
2005-09-23 13:25:00,31.75,31.75,31.72,31.72,5600.0,15.2682,15.2682,15.2537,15.2537,5600.0
2005-09-23 13:30:00,31.73,31.79,31.73,31.78,10600.0,15.2586,15.2874,15.2586,15.2826,10600.0
2005-09-23 13:35:00,31.79,31.8,31.78,31.78,9200.0,15.2874,15.2922,15.2826,15.2826,9200.0
2005-09-23 13:40:00,31.79,31.81,31.77,31.8,14600.0,15.2874,15.297,15.2778,15.2922,14600.0
2005-09-23 13:45:00,31.79,31.79,31.73,31.73,6200.0,15.2874,15.2874,15.2586,15.2586,6200.0
2005-09-23 13:50:00,31.75,31.84,31.75,31.82,28800.0,15.2682,15.3115,15.2682,15.3018,28800.0
2005-09-23 13:55:00,31.81,31.85,31.79,31.8,20600.0,15.297,15.3163,15.2874,15.2922,20600.0
2005-09-23 14:00:00,31.79,31.82,31.78,31.78,36000.0,15.2874,15.3018,15.2826,15.2826,36000.0
2005-09-23 14:05:00,31.78,31.84,31.76,31.83,22800.0,15.2826,15.3115,15.273,15.3066,22800.0
2005-09-23 14:10:00,31.84,31.84,31.81,31.81,13000.0,15.3115,15.3115,15.297,15.297,13000.0
2005-09-23 14:15:00,31.8,31.82,31.79,31.8,10600.0,15.2922,15.3018,15.2874,15.2922,10600.0
2005-09-23 14:20:00,31.81,31.85,31.81,31.85,11200.0,15.297,15.3163,15.297,15.3163,11200.0
2005-09-23 14:25:00,31.85,31.85,31.81,31.83,17800.0,15.3163,15.3163,15.297,15.3066,17800.0
2005-09-23 14:30:00,31.83,31.84,31.82,31.84,22000.0,15.3066,15.3115,15.3018,15.3115,22000.0
2005-09-23 14:35:00,31.84,31.88,31.83,31.86,8400.0,15.3115,15.3307,15.3066,15.3211,8400.0
2005-09-23 14:40:00,31.85,31.85,31.82,31.84,9800.0,15.3163,15.3163,15.3018,15.3115,9800.0
2005-09-23 14:45:00,31.85,31.89,31.85,31.89,20400.0,15.3163,15.3355,15.3163,15.3355,20400.0
2005-09-23 14:50:00,31.89,31.93,31.89,31.93,5800.0,15.3355,15.3547,15.3355,15.3547,5800.0
2005-09-23 14:55:00,31.93,31.94,31.93,31.93,11000.0,15.3547,15.3595,15.3547,15.3547,11000.0
2005-09-23 15:00:00,31.94,31.94,31.91,31.91,23400.0,15.3595,15.3595,15.3451,15.3451,23400.0
2005-09-23 15:05:00,31.91,31.92,31.9,31.92,9000.0,15.3451,15.3499,15.3403,15.3499,9000.0
2005-09-23 15:10:00,31.92,31.93,31.92,31.92,5400.0,15.3499,15.3547,15.3499,15.3499,5400.0
2005-09-23 15:15:00,31.92,31.94,31.9,31.93,10000.0,15.3499,15.3595,15.3403,15.3547,10000.0
2005-09-23 15:20:00,31.93,31.95,31.93,31.95,26000.0,15.3547,15.3643,15.3547,15.3643,26000.0
2005-09-23 15:25:00,31.95,31.95,31.95,31.95,14400.0,15.3643,15.3643,15.3643,15.3643,14400.0
2005-09-23 15:30:00,31.95,31.95,31.9,31.91,16600.0,15.3643,15.3643,15.3403,15.3451,16600.0
2005-09-23 15:35:00,31.9,31.91,31.86,31.87,62400.0,15.3403,15.3451,15.3211,15.3259,62400.0
2005-09-23 15:40:00,31.87,31.87,31.78,31.83,17200.0,15.3259,15.3259,15.2826,15.3066,17200.0
2005-09-23 15:45:00,31.82,31.83,31.82,31.83,41000.0,15.3018,15.3066,15.3018,15.3066,41000.0
2005-09-23 15:50:00,31.83,31.83,31.77,31.78,105400.0,15.3066,15.3066,15.2778,15.2826,105400.0
2005-09-23 15:55:00,31.78,31.86,31.75,31.86,96400.0,15.2826,15.3211,15.2682,15.3211,96400.0
2005-09-26 09:30:00,32.06,32.07,32.02,32.07,29200.0,15.4172,15.4221,15.398,15.4221,29200.0
2005-09-26 09:35:00,32.07,32.13,32.07,32.07,15800.0,15.4221,15.4509,15.4221,15.4221,15800.0
2005-09-26 09:40:00,32.05,32.19,32.05,32.16,17200.0,15.4124,15.4798,15.4124,15.4653,17200.0
2005-09-26 09:45:00,32.15,32.39,32.13,32.38,16400.0,15.4605,15.5759,15.4509,15.5711,16400.0
2005-09-26 09:50:00,32.33,32.41,32.27,32.41,33000.0,15.5471,15.5856,15.5182,15.5856,33000.0
2005-09-26 09:55:00,32.41,32.41,32.22,32.23,25800.0,15.5856,15.5856,15.4942,15.499,25800.0
2005-09-26 10:00:00,32.23,32.38,32.23,32.35,18600.0,15.499,15.5711,15.499,15.5567,18600.0
2005-09-26 10:05:00,32.35,32.37,32.33,32.33,24400.0,15.5567,15.5663,15.5471,15.5471,24400.0
2005-09-26 10:10:00,32.34,32.46,32.33,32.41,23400.0,15.5519,15.6096,15.5471,15.5856,23400.0
2005-09-26 10:15:00,32.42,32.56,32.42,32.53,22600.0,15.5904,15.6577,15.5904,15.6433,22600.0
2005-09-26 10:20:00,32.53,32.56,32.52,32.56,24800.0,15.6433,15.6577,15.6385,15.6577,24800.0
2005-09-26 10:25:00,32.57,32.64,32.57,32.64,24000.0,15.6625,15.6962,15.6625,15.6962,24000.0
2005-09-26 10:30:00,32.65,32.69,32.61,32.61,21000.0,15.701,15.7202,15.6817,15.6817,21000.0
2005-09-26 10:35:00,32.61,32.61,32.56,32.58,15800.0,15.6817,15.6817,15.6577,15.6673,15800.0
2005-09-26 10:40:00,32.57,32.63,32.57,32.6,10400.0,15.6625,15.6914,15.6625,15.6769,10400.0
2005-09-26 10:45:00,32.6,32.6,32.5,32.57,24000.0,15.6769,15.6769,15.6288,15.6625,24000.0
2005-09-26 10:50:00,32.58,32.63,32.57,32.57,16600.0,15.6673,15.6914,15.6625,15.6625,16600.0
2005-09-26 10:55:00,32.59,32.66,32.59,32.65,19600.0,15.6721,15.7058,15.6721,15.701,19600.0
2005-09-26 11:00:00,32.65,32.66,32.6,32.63,10600.0,15.701,15.7058,15.6769,15.6914,10600.0
2005-09-26 11:05:00,32.62,32.64,32.59,32.63,3800.0,15.6865,15.6962,15.6721,15.6914,3800.0
2005-09-26 11:10:00,32.66,32.73,32.65,32.73,12200.0,15.7058,15.7394,15.701,15.7394,12200.0
2005-09-26 11:15:00,32.71,32.72,32.66,32.66,22200.0,15.7298,15.7346,15.7058,15.7058,22200.0
2005-09-26 11:20:00,32.67,32.67,32.64,32.66,19800.0,15.7106,15.7106,15.6962,15.7058,19800.0
2005-09-26 11:25:00,32.65,32.67,32.63,32.65,15800.0,15.701,15.7106,15.6914,15.701,15800.0
2005-09-26 11:30:00,32.64,32.68,32.63,32.66,42000.0,15.6962,15.7154,15.6914,15.7058,42000.0
2005-09-26 11:35:00,32.65,32.65,32.63,32.65,13400.0,15.701,15.701,15.6914,15.701,13400.0
2005-09-26 11:40:00,32.65,32.66,32.62,32.63,9000.0,15.701,15.7058,15.6865,15.6914,9000.0
2005-09-26 11:45:00,32.63,32.66,32.63,32.64,22200.0,15.6914,15.7058,15.6914,15.6962,22200.0
2005-09-26 11:50:00,32.65,32.65,32.62,32.63,7200.0,15.701,15.701,15.6865,15.6914,7200.0
2005-09-26 11:55:00,32.62,32.62,32.6,32.62,4600.0,15.6865,15.6865,15.6769,15.6865,4600.0
2005-09-26 12:00:00,32.6,32.63,32.6,32.62,10000.0,15.6769,15.6914,15.6769,15.6865,10000.0
2005-09-26 12:05:00,32.62,32.62,32.59,32.6,15000.0,15.6865,15.6865,15.6721,15.6769,15000.0
2005-09-26 12:10:00,32.6,32.64,32.58,32.58,32200.0,15.6769,15.6962,15.6673,15.6673,32200.0
2005-09-26 12:15:00,32.6,32.62,32.58,32.58,6800.0,15.6769,15.6865,15.6673,15.6673,6800.0
2005-09-26 12:20:00,32.58,32.66,32.58,32.66,10200.0,15.6673,15.7058,15.6673,15.7058,10200.0
2005-09-26 12:25:00,32.66,32.69,32.66,32.66,5400.0,15.7058,15.7202,15.7058,15.7058,5400.0
2005-09-26 12:30:00,32.67,32.67,32.6,32.66,9800.0,15.7106,15.7106,15.6769,15.7058,9800.0
2005-09-26 12:35:00,32.67,32.69,32.67,32.68,6400.0,15.7106,15.7202,15.7106,15.7154,6400.0
2005-09-26 12:40:00,32.68,32.69,32.68,32.68,4600.0,15.7154,15.7202,15.7154,15.7154,4600.0
2005-09-26 12:45:00,32.68,32.68,32.6,32.6,12800.0,15.7154,15.7154,15.6769,15.6769,12800.0
2005-09-26 12:50:00,32.6,32.74,32.59,32.74,21600.0,15.6769,15.7442,15.6721,15.7442,21600.0
2005-09-26 12:55:00,32.74,32.74,32.69,32.69,4200.0,15.7442,15.7442,15.7202,15.7202,4200.0
2005-09-26 13:00:00,32.68,32.7,32.67,32.67,2600.0,15.7154,15.725,15.7106,15.7106,2600.0
2005-09-26 13:05:00,32.68,32.69,32.65,32.66,10000.0,15.7154,15.7202,15.701,15.7058,10000.0
2005-09-26 13:10:00,32.66,32.68,32.65,32.67,6800.0,15.7058,15.7154,15.701,15.7106,6800.0
2005-09-26 13:15:00,32.69,32.69,32.66,32.68,10200.0,15.7202,15.7202,15.7058,15.7154,10200.0
2005-09-26 13:20:00,32.67,32.68,32.65,32.68,11600.0,15.7106,15.7154,15.701,15.7154,11600.0
2005-09-26 13:25:00,32.66,32.73,32.66,32.68,6200.0,15.7058,15.7394,15.7058,15.7154,6200.0
2005-09-26 13:30:00,32.69,32.69,32.66,32.66,5400.0,15.7202,15.7202,15.7058,15.7058,5400.0
2005-09-26 13:35:00,32.66,32.67,32.63,32.67,10800.0,15.7058,15.7106,15.6914,15.7106,10800.0
2005-09-26 13:40:00,32.67,32.74,32.67,32.72,13800.0,15.7106,15.7442,15.7106,15.7346,13800.0
2005-09-26 13:45:00,32.71,32.73,32.69,32.73,13800.0,15.7298,15.7394,15.7202,15.7394,13800.0
2005-09-26 13:50:00,32.73,32.76,32.7,32.74,13600.0,15.7394,15.7539,15.725,15.7442,13600.0
2005-09-26 13:55:00,32.74,32.78,32.71,32.77,23800.0,15.7442,15.7635,15.7298,15.7587,23800.0
2005-09-26 14:00:00,32.75,32.75,32.69,32.72,12200.0,15.7491,15.7491,15.7202,15.7346,12200.0
2005-09-26 14:05:00,32.73,32.8,32.73,32.77,17000.0,15.7394,15.7731,15.7394,15.7587,17000.0
2005-09-26 14:10:00,32.77,32.79,32.73,32.73,11800.0,15.7587,15.7683,15.7394,15.7394,11800.0
2005-09-26 14:15:00,32.72,32.74,32.68,32.71,21000.0,15.7346,15.7442,15.7154,15.7298,21000.0
2005-09-26 14:20:00,32.71,32.72,32.69,32.72,10200.0,15.7298,15.7346,15.7202,15.7346,10200.0
2005-09-26 14:25:00,32.73,32.74,32.71,32.73,8800.0,15.7394,15.7442,15.7298,15.7394,8800.0
2005-09-26 14:30:00,32.74,32.77,32.73,32.77,14800.0,15.7442,15.7587,15.7394,15.7587,14800.0
2005-09-26 14:35:00,32.77,32.8,32.71,32.74,21800.0,15.7587,15.7731,15.7298,15.7442,21800.0
2005-09-26 14:40:00,32.74,32.74,32.68,32.68,17800.0,15.7442,15.7442,15.7154,15.7154,17800.0
2005-09-26 14:45:00,32.68,32.73,32.68,32.7,15200.0,15.7154,15.7394,15.7154,15.725,15200.0
2005-09-26 14:50:00,32.7,32.71,32.68,32.68,24000.0,15.725,15.7298,15.7154,15.7154,24000.0
2005-09-26 14:55:00,32.67,32.68,32.63,32.65,17600.0,15.7106,15.7154,15.6914,15.701,17600.0
2005-09-26 15:00:00,32.66,32.68,32.59,32.6,15600.0,15.7058,15.7154,15.6721,15.6769,15600.0
2005-09-26 15:05:00,32.59,32.6,32.52,32.55,29400.0,15.6721,15.6769,15.6385,15.6529,29400.0
2005-09-26 15:10:00,32.55,32.55,32.44,32.44,28200.0,15.6529,15.6529,15.6,15.6,28200.0
2005-09-26 15:15:00,32.43,32.45,32.4,32.43,24400.0,15.5952,15.6048,15.5807,15.5952,24400.0
2005-09-26 15:20:00,32.42,32.46,32.41,32.41,25400.0,15.5904,15.6096,15.5856,15.5856,25400.0
2005-09-26 15:25:00,32.4,32.42,32.38,32.4,14400.0,15.5807,15.5904,15.5711,15.5807,14400.0
2005-09-26 15:30:00,32.41,32.48,32.4,32.47,17400.0,15.5856,15.6192,15.5807,15.6144,17400.0
2005-09-26 15:35:00,32.48,32.51,32.42,32.44,27600.0,15.6192,15.6336,15.5904,15.6,27600.0
2005-09-26 15:40:00,32.44,32.51,32.44,32.5,29600.0,15.6,15.6336,15.6,15.6288,29600.0
2005-09-26 15:45:00,32.51,32.54,32.48,32.48,53000.0,15.6336,15.6481,15.6192,15.6192,53000.0
2005-09-26 15:50:00,32.48,32.52,32.48,32.49,39200.0,15.6192,15.6385,15.6192,15.624,39200.0
2005-09-26 15:55:00,32.52,32.52,32.47,32.47,43000.0,15.6385,15.6385,15.6144,15.6144,43000.0
2005-09-27 09:30:00,32.63,32.63,32.55,32.55,29800.0,15.6914,15.6914,15.6529,15.6529,29800.0
2005-09-27 09:35:00,32.53,32.53,32.4,32.41,8600.0,15.6433,15.6433,15.5807,15.5856,8600.0
2005-09-27 09:40:00,32.43,32.63,32.43,32.56,36200.0,15.5952,15.6914,15.5952,15.6577,36200.0
2005-09-27 09:45:00,32.55,32.55,32.4,32.41,15200.0,15.6529,15.6529,15.5807,15.5856,15200.0
2005-09-27 09:50:00,32.38,32.52,32.37,32.51,19400.0,15.5711,15.6385,15.5663,15.6336,19400.0
2005-09-27 09:55:00,32.53,32.55,32.44,32.44,21200.0,15.6433,15.6529,15.6,15.6,21200.0
2005-09-27 10:00:00,32.42,32.42,32.27,32.31,26600.0,15.5904,15.5904,15.5182,15.5375,26600.0
2005-09-27 10:05:00,32.32,32.35,32.11,32.11,34200.0,15.5423,15.5567,15.4413,15.4413,34200.0
2005-09-27 10:10:00,32.17,32.39,32.17,32.3,27000.0,15.4701,15.5759,15.4701,15.5327,27000.0
2005-09-27 10:15:00,32.34,32.35,32.27,32.28,26200.0,15.5519,15.5567,15.5182,15.523,26200.0
2005-09-27 10:20:00,32.28,32.32,32.19,32.23,24400.0,15.523,15.5423,15.4798,15.499,24400.0
2005-09-27 10:25:00,32.21,32.37,32.18,32.37,24000.0,15.4894,15.5663,15.475,15.5663,24000.0
2005-09-27 10:30:00,32.35,32.38,32.21,32.21,17200.0,15.5567,15.5711,15.4894,15.4894,17200.0
2005-09-27 10:35:00,32.2,32.22,32.13,32.18,29200.0,15.4846,15.4942,15.4509,15.475,29200.0
2005-09-27 10:40:00,32.17,32.27,32.17,32.25,35000.0,15.4701,15.5182,15.4701,15.5086,35000.0
2005-09-27 10:45:00,32.26,32.27,32.17,32.2,49000.0,15.5134,15.5182,15.4701,15.4846,49000.0
2005-09-27 10:50:00,32.19,32.25,32.19,32.25,179600.0,15.4798,15.5086,15.4798,15.5086,179600.0
2005-09-27 10:55:00,32.25,32.26,32.22,32.25,35200.0,15.5086,15.5134,15.4942,15.5086,35200.0
2005-09-27 11:00:00,32.24,32.24,32.19,32.21,11600.0,15.5038,15.5038,15.4798,15.4894,11600.0
2005-09-27 11:05:00,32.21,32.22,32.2,32.2,9800.0,15.4894,15.4942,15.4846,15.4846,9800.0
2005-09-27 11:10:00,32.22,32.23,32.19,32.23,8200.0,15.4942,15.499,15.4798,15.499,8200.0
2005-09-27 11:15:00,32.2,32.22,32.18,32.2,17200.0,15.4846,15.4942,15.475,15.4846,17200.0
2005-09-27 11:20:00,32.21,32.26,32.21,32.25,22600.0,15.4894,15.5134,15.4894,15.5086,22600.0
2005-09-27 11:25:00,32.24,32.24,32.22,32.22,12400.0,15.5038,15.5038,15.4942,15.4942,12400.0
2005-09-27 11:30:00,32.22,32.23,32.16,32.19,14600.0,15.4942,15.499,15.4653,15.4798,14600.0
2005-09-27 11:35:00,32.18,32.18,32.16,32.17,11800.0,15.475,15.475,15.4653,15.4701,11800.0
2005-09-27 11:40:00,32.17,32.23,32.16,32.22,13400.0,15.4701,15.499,15.4653,15.4942,13400.0
2005-09-27 11:45:00,32.22,32.22,32.18,32.19,14000.0,15.4942,15.4942,15.475,15.4798,14000.0
2005-09-27 11:50:00,32.18,32.18,32.16,32.18,9200.0,15.475,15.475,15.4653,15.475,9200.0
2005-09-27 11:55:00,32.18,32.19,32.17,32.19,8400.0,15.475,15.4798,15.4701,15.4798,8400.0
2005-09-27 12:00:00,32.19,32.24,32.17,32.21,26800.0,15.4798,15.5038,15.4701,15.4894,26800.0
2005-09-27 12:05:00,32.21,32.24,32.21,32.24,17800.0,15.4894,15.5038,15.4894,15.5038,17800.0
2005-09-27 12:10:00,32.22,32.25,32.22,32.24,21200.0,15.4942,15.5086,15.4942,15.5038,21200.0
2005-09-27 12:15:00,32.24,32.27,32.24,32.27,30800.0,15.5038,15.5182,15.5038,15.5182,30800.0
2005-09-27 12:20:00,32.26,32.26,32.21,32.23,19800.0,15.5134,15.5134,15.4894,15.499,19800.0
2005-09-27 12:25:00,32.23,32.24,32.2,32.2,8800.0,15.499,15.5038,15.4846,15.4846,8800.0
2005-09-27 12:30:00,32.2,32.2,32.19,32.19,4600.0,15.4846,15.4846,15.4798,15.4798,4600.0
2005-09-27 12:35:00,32.22,32.24,32.22,32.24,5000.0,15.4942,15.5038,15.4942,15.5038,5000.0
2005-09-27 12:40:00,32.24,32.25,32.24,32.25,15000.0,15.5038,15.5086,15.5038,15.5086,15000.0
2005-09-27 12:45:00,32.25,32.26,32.24,32.24,17200.0,15.5086,15.5134,15.5038,15.5038,17200.0
2005-09-27 12:50:00,32.24,32.24,32.23,32.23,10200.0,15.5038,15.5038,15.499,15.499,10200.0
2005-09-27 12:55:00,32.24,32.26,32.23,32.24,9000.0,15.5038,15.5134,15.499,15.5038,9000.0
2005-09-27 13:00:00,32.25,32.26,32.24,32.25,14800.0,15.5086,15.5134,15.5038,15.5086,14800.0
2005-09-27 13:05:00,32.25,32.3,32.24,32.25,30600.0,15.5086,15.5327,15.5038,15.5086,30600.0
2005-09-27 13:10:00,32.25,32.29,32.24,32.27,10000.0,15.5086,15.5279,15.5038,15.5182,10000.0
2005-09-27 13:15:00,32.27,32.29,32.27,32.27,7200.0,15.5182,15.5279,15.5182,15.5182,7200.0
2005-09-27 13:20:00,32.28,32.28,32.22,32.23,10600.0,15.523,15.523,15.4942,15.499,10600.0
2005-09-27 13:25:00,32.24,32.27,32.24,32.27,3600.0,15.5038,15.5182,15.5038,15.5182,3600.0
2005-09-27 13:30:00,32.29,32.3,32.26,32.29,16800.0,15.5279,15.5327,15.5134,15.5279,16800.0
2005-09-27 13:35:00,32.29,32.3,32.27,32.29,6400.0,15.5279,15.5327,15.5182,15.5279,6400.0
2005-09-27 13:40:00,32.3,32.3,32.24,32.24,6600.0,15.5327,15.5327,15.5038,15.5038,6600.0
2005-09-27 13:45:00,32.25,32.25,32.22,32.24,6800.0,15.5086,15.5086,15.4942,15.5038,6800.0
2005-09-27 13:50:00,32.24,32.33,32.24,32.31,10600.0,15.5038,15.5471,15.5038,15.5375,10600.0
2005-09-27 13:55:00,32.31,32.34,32.27,32.28,10200.0,15.5375,15.5519,15.5182,15.523,10200.0
2005-09-27 14:00:00,32.3,32.32,32.26,32.28,8400.0,15.5327,15.5423,15.5134,15.523,8400.0
2005-09-27 14:05:00,32.29,32.3,32.27,32.29,7400.0,15.5279,15.5327,15.5182,15.5279,7400.0
2005-09-27 14:10:00,32.3,32.31,32.29,32.31,4400.0,15.5327,15.5375,15.5279,15.5375,4400.0
2005-09-27 14:15:00,32.3,32.32,32.27,32.32,8000.0,15.5327,15.5423,15.5182,15.5423,8000.0
2005-09-27 14:20:00,32.33,32.35,32.32,32.35,9000.0,15.5471,15.5567,15.5423,15.5567,9000.0
2005-09-27 14:25:00,32.33,32.37,32.32,32.37,7000.0,15.5471,15.5663,15.5423,15.5663,7000.0
2005-09-27 14:30:00,32.37,32.38,32.32,32.36,16200.0,15.5663,15.5711,15.5423,15.5615,16200.0
2005-09-27 14:35:00,32.38,32.4,32.35,32.38,9200.0,15.5711,15.5807,15.5567,15.5711,9200.0
2005-09-27 14:40:00,32.4,32.43,32.39,32.39,24600.0,15.5807,15.5952,15.5759,15.5759,24600.0
2005-09-27 14:45:00,32.38,32.44,32.35,32.42,63400.0,15.5711,15.6,15.5567,15.5904,63400.0
2005-09-27 14:50:00,32.42,32.42,32.35,32.38,30800.0,15.5904,15.5904,15.5567,15.5711,30800.0
2005-09-27 14:55:00,32.37,32.44,32.35,32.41,22800.0,15.5663,15.6,15.5567,15.5856,22800.0
2005-09-27 15:00:00,32.42,32.45,32.4,32.4,11000.0,15.5904,15.6048,15.5807,15.5807,11000.0
2005-09-27 15:05:00,32.38,32.38,32.33,32.35,18400.0,15.5711,15.5711,15.5471,15.5567,18400.0
2005-09-27 15:10:00,32.36,32.45,32.36,32.38,13800.0,15.5615,15.6048,15.5615,15.5711,13800.0
2005-09-27 15:15:00,32.39,32.42,32.38,32.42,5400.0,15.5759,15.5904,15.5711,15.5904,5400.0
2005-09-27 15:20:00,32.39,32.42,32.37,32.37,13400.0,15.5759,15.5904,15.5663,15.5663,13400.0
2005-09-27 15:25:00,32.38,32.41,32.33,32.35,30800.0,15.5711,15.5856,15.5471,15.5567,30800.0
2005-09-27 15:30:00,32.33,32.33,32.28,32.32,21600.0,15.5471,15.5471,15.523,15.5423,21600.0
2005-09-27 15:35:00,32.33,32.35,32.27,32.31,27400.0,15.5471,15.5567,15.5182,15.5375,27400.0
2005-09-27 15:40:00,32.29,32.33,32.27,32.27,35600.0,15.5279,15.5471,15.5182,15.5182,35600.0
2005-09-27 15:45:00,32.27,32.35,32.26,32.34,43000.0,15.5182,15.5567,15.5134,15.5519,43000.0
2005-09-27 15:50:00,32.34,32.34,32.25,32.26,56600.0,15.5519,15.5519,15.5086,15.5134,56600.0
2005-09-27 15:55:00,32.3,32.37,32.28,32.35,55200.0,15.5327,15.5663,15.523,15.5567,55200.0
2005-09-28 09:30:00,32.72,32.99,32.71,32.98,92800.0,15.7346,15.8645,15.7298,15.8597,92800.0
2005-09-28 09:35:00,32.99,33.0,32.86,32.91,65200.0,15.8645,15.8693,15.802,15.826,65200.0
2005-09-28 09:40:00,32.87,32.9,32.82,32.82,18600.0,15.8068,15.8212,15.7827,15.7827,18600.0
2005-09-28 09:45:00,32.83,32.9,32.75,32.75,21600.0,15.7875,15.8212,15.7491,15.7491,21600.0
2005-09-28 09:50:00,32.75,32.85,32.72,32.85,33200.0,15.7491,15.7971,15.7346,15.7971,33200.0
2005-09-28 09:55:00,32.85,32.85,32.56,32.58,25200.0,15.7971,15.7971,15.6577,15.6673,25200.0
2005-09-28 10:00:00,32.59,32.68,32.58,32.66,25800.0,15.6721,15.7154,15.6673,15.7058,25800.0
2005-09-28 10:05:00,32.64,32.64,32.59,32.61,25200.0,15.6962,15.6962,15.6721,15.6817,25200.0
2005-09-28 10:10:00,32.62,32.63,32.54,32.56,31200.0,15.6865,15.6914,15.6481,15.6577,31200.0
2005-09-28 10:15:00,32.58,32.62,32.57,32.57,23400.0,15.6673,15.6865,15.6625,15.6625,23400.0
2005-09-28 10:20:00,32.58,32.6,32.56,32.57,18000.0,15.6673,15.6769,15.6577,15.6625,18000.0
2005-09-28 10:25:00,32.6,32.68,32.6,32.67,14600.0,15.6769,15.7154,15.6769,15.7106,14600.0
2005-09-28 10:30:00,32.68,32.7,32.65,32.65,35400.0,15.7154,15.725,15.701,15.701,35400.0
2005-09-28 10:35:00,32.65,32.65,32.5,32.5,37000.0,15.701,15.701,15.6288,15.6288,37000.0
2005-09-28 10:40:00,32.51,32.55,32.44,32.55,22000.0,15.6336,15.6529,15.6,15.6529,22000.0
2005-09-28 10:45:00,32.58,32.65,32.58,32.62,22400.0,15.6673,15.701,15.6673,15.6865,22400.0
2005-09-28 10:50:00,32.62,32.64,32.57,32.57,16200.0,15.6865,15.6962,15.6625,15.6625,16200.0
2005-09-28 10:55:00,32.59,32.62,32.57,32.59,11600.0,15.6721,15.6865,15.6625,15.6721,11600.0
2005-09-28 11:00:00,32.6,32.68,32.6,32.65,9000.0,15.6769,15.7154,15.6769,15.701,9000.0
2005-09-28 11:05:00,32.64,32.64,32.58,32.61,6600.0,15.6962,15.6962,15.6673,15.6817,6600.0
2005-09-28 11:10:00,32.59,32.63,32.59,32.63,15600.0,15.6721,15.6914,15.6721,15.6914,15600.0
2005-09-28 11:15:00,32.63,32.63,32.56,32.56,12200.0,15.6914,15.6914,15.6577,15.6577,12200.0
2005-09-28 11:20:00,32.56,32.59,32.56,32.56,11600.0,15.6577,15.6721,15.6577,15.6577,11600.0
2005-09-28 11:25:00,32.56,32.6,32.56,32.6,3000.0,15.6577,15.6769,15.6577,15.6769,3000.0
2005-09-28 11:30:00,32.6,32.61,32.56,32.56,5400.0,15.6769,15.6817,15.6577,15.6577,5400.0
2005-09-28 11:35:00,32.56,32.6,32.55,32.58,9200.0,15.6577,15.6769,15.6529,15.6673,9200.0
2005-09-28 11:40:00,32.58,32.59,32.52,32.52,16600.0,15.6673,15.6721,15.6385,15.6385,16600.0
2005-09-28 11:45:00,32.52,32.52,32.44,32.45,14000.0,15.6385,15.6385,15.6,15.6048,14000.0
2005-09-28 11:50:00,32.46,32.52,32.45,32.49,24600.0,15.6096,15.6385,15.6048,15.624,24600.0
2005-09-28 11:55:00,32.5,32.52,32.49,32.51,4400.0,15.6288,15.6385,15.624,15.6336,4400.0
2005-09-28 12:00:00,32.52,32.53,32.52,32.52,4200.0,15.6385,15.6433,15.6385,15.6385,4200.0
2005-09-28 12:05:00,32.5,32.51,32.42,32.44,15800.0,15.6288,15.6336,15.5904,15.6,15800.0
2005-09-28 12:10:00,32.44,32.44,32.35,32.4,16600.0,15.6,15.6,15.5567,15.5807,16600.0
2005-09-28 12:15:00,32.41,32.48,32.41,32.46,20000.0,15.5856,15.6192,15.5856,15.6096,20000.0
2005-09-28 12:20:00,32.46,32.47,32.45,32.46,15800.0,15.6096,15.6144,15.6048,15.6096,15800.0
2005-09-28 12:25:00,32.45,32.47,32.43,32.46,5000.0,15.6048,15.6144,15.5952,15.6096,5000.0
2005-09-28 12:30:00,32.46,32.49,32.46,32.47,8600.0,15.6096,15.624,15.6096,15.6144,8600.0
2005-09-28 12:35:00,32.47,32.47,32.42,32.42,11000.0,15.6144,15.6144,15.5904,15.5904,11000.0
2005-09-28 12:40:00,32.43,32.44,32.36,32.37,14600.0,15.5952,15.6,15.5615,15.5663,14600.0
2005-09-28 12:45:00,32.35,32.37,32.22,32.24,20600.0,15.5567,15.5663,15.4942,15.5038,20600.0
2005-09-28 12:50:00,32.24,32.27,32.23,32.26,15800.0,15.5038,15.5182,15.499,15.5134,15800.0
2005-09-28 12:55:00,32.24,32.31,32.24,32.29,12600.0,15.5038,15.5375,15.5038,15.5279,12600.0
2005-09-28 13:00:00,32.29,32.33,32.27,32.3,10200.0,15.5279,15.5471,15.5182,15.5327,10200.0
2005-09-28 13:05:00,32.31,32.38,32.31,32.35,8200.0,15.5375,15.5711,15.5375,15.5567,8200.0
2005-09-28 13:10:00,32.37,32.41,32.35,32.39,5200.0,15.5663,15.5856,15.5567,15.5759,5200.0
2005-09-28 13:15:00,32.39,32.41,32.37,32.41,13200.0,15.5759,15.5856,15.5663,15.5856,13200.0
2005-09-28 13:20:00,32.41,32.41,32.35,32.38,20800.0,15.5856,15.5856,15.5567,15.5711,20800.0
2005-09-28 13:25:00,32.39,32.39,32.34,32.34,5800.0,15.5759,15.5759,15.5519,15.5519,5800.0
2005-09-28 13:30:00,32.33,32.35,32.27,32.27,14200.0,15.5471,15.5567,15.5182,15.5182,14200.0
2005-09-28 13:35:00,32.27,32.3,32.25,32.26,34400.0,15.5182,15.5327,15.5086,15.5134,34400.0
2005-09-28 13:40:00,32.26,32.26,32.15,32.2,45200.0,15.5134,15.5134,15.4605,15.4846,45200.0
2005-09-28 13:45:00,32.18,32.18,32.07,32.07,34000.0,15.475,15.475,15.4221,15.4221,34000.0
2005-09-28 13:50:00,32.06,32.17,32.06,32.16,26800.0,15.4172,15.4701,15.4172,15.4653,26800.0
2005-09-28 13:55:00,32.16,32.24,32.16,32.24,3000.0,15.4653,15.5038,15.4653,15.5038,3000.0
2005-09-28 14:00:00,32.24,32.24,32.22,32.23,14800.0,15.5038,15.5038,15.4942,15.499,14800.0
2005-09-28 14:05:00,32.23,32.24,32.2,32.2,24400.0,15.499,15.5038,15.4846,15.4846,24400.0
2005-09-28 14:10:00,32.19,32.22,32.18,32.19,39200.0,15.4798,15.4942,15.475,15.4798,39200.0
2005-09-28 14:15:00,32.19,32.2,32.18,32.2,16400.0,15.4798,15.4846,15.475,15.4846,16400.0
2005-09-28 14:20:00,32.18,32.21,32.14,32.19,44200.0,15.475,15.4894,15.4557,15.4798,44200.0
2005-09-28 14:25:00,32.19,32.35,32.19,32.29,28400.0,15.4798,15.5567,15.4798,15.5279,28400.0
2005-09-28 14:30:00,32.29,32.29,32.2,32.22,17600.0,15.5279,15.5279,15.4846,15.4942,17600.0
2005-09-28 14:35:00,32.22,32.27,32.19,32.25,27800.0,15.4942,15.5182,15.4798,15.5086,27800.0
2005-09-28 14:40:00,32.25,32.31,32.24,32.31,15600.0,15.5086,15.5375,15.5038,15.5375,15600.0
2005-09-28 14:45:00,32.26,32.32,32.25,32.32,15400.0,15.5134,15.5423,15.5086,15.5423,15400.0
2005-09-28 14:50:00,32.31,32.32,32.3,32.3,7400.0,15.5375,15.5423,15.5327,15.5327,7400.0
2005-09-28 14:55:00,32.3,32.32,32.27,32.32,22000.0,15.5327,15.5423,15.5182,15.5423,22000.0
2005-09-28 15:00:00,32.32,32.35,32.29,32.32,18400.0,15.5423,15.5567,15.5279,15.5423,18400.0
2005-09-28 15:05:00,32.32,32.33,32.31,32.31,8800.0,15.5423,15.5471,15.5375,15.5375,8800.0
2005-09-28 15:10:00,32.31,32.32,32.29,32.3,9600.0,15.5375,15.5423,15.5279,15.5327,9600.0
2005-09-28 15:15:00,32.31,32.31,32.26,32.27,9000.0,15.5375,15.5375,15.5134,15.5182,9000.0
2005-09-28 15:20:00,32.27,32.27,32.24,32.24,13000.0,15.5182,15.5182,15.5038,15.5038,13000.0
2005-09-28 15:25:00,32.23,32.26,32.22,32.22,20200.0,15.499,15.5134,15.4942,15.4942,20200.0
2005-09-28 15:30:00,32.24,32.27,32.18,32.18,25200.0,15.5038,15.5182,15.475,15.475,25200.0
2005-09-28 15:35:00,32.16,32.19,32.14,32.17,30200.0,15.4653,15.4798,15.4557,15.4701,30200.0
2005-09-28 15:40:00,32.18,32.22,32.16,32.2,26400.0,15.475,15.4942,15.4653,15.4846,26400.0
2005-09-28 15:45:00,32.2,32.2,32.18,32.18,11000.0,15.4846,15.4846,15.475,15.475,11000.0
2005-09-28 15:50:00,32.18,32.26,32.18,32.26,29800.0,15.475,15.5134,15.475,15.5134,29800.0
2005-09-28 15:55:00,32.26,32.3,32.23,32.3,72800.0,15.5134,15.5327,15.499,15.5327,72800.0
2005-09-29 09:30:00,32.3,32.3,32.27,32.27,25600.0,15.5327,15.5327,15.5182,15.5182,25600.0
2005-09-29 09:35:00,32.27,32.3,32.11,32.3,15800.0,15.5182,15.5327,15.4413,15.5327,15800.0
2005-09-29 09:40:00,32.27,32.29,32.23,32.29,8800.0,15.5182,15.5279,15.499,15.5279,8800.0
2005-09-29 09:45:00,32.26,32.32,32.25,32.29,18800.0,15.5134,15.5423,15.5086,15.5279,18800.0
2005-09-29 09:50:00,32.3,32.3,32.26,32.27,16400.0,15.5327,15.5327,15.5134,15.5182,16400.0
2005-09-29 09:55:00,32.27,32.27,32.22,32.25,12400.0,15.5182,15.5182,15.4942,15.5086,12400.0
2005-09-29 10:00:00,32.22,32.3,32.22,32.28,27000.0,15.4942,15.5327,15.4942,15.523,27000.0
2005-09-29 10:05:00,32.28,32.32,32.27,32.3,14000.0,15.523,15.5423,15.5182,15.5327,14000.0
2005-09-29 10:10:00,32.31,32.31,32.26,32.27,17400.0,15.5375,15.5375,15.5134,15.5182,17400.0
2005-09-29 10:15:00,32.27,32.31,32.27,32.29,12800.0,15.5182,15.5375,15.5182,15.5279,12800.0
2005-09-29 10:20:00,32.29,32.29,32.27,32.27,14600.0,15.5279,15.5279,15.5182,15.5182,14600.0
2005-09-29 10:25:00,32.27,32.34,32.23,32.24,31000.0,15.5182,15.5519,15.499,15.5038,31000.0
2005-09-29 10:30:00,32.25,32.27,32.16,32.26,30800.0,15.5086,15.5182,15.4653,15.5134,30800.0
2005-09-29 10:35:00,32.27,32.27,32.24,32.25,29400.0,15.5182,15.5182,15.5038,15.5086,29400.0
2005-09-29 10:40:00,32.24,32.26,32.23,32.23,21200.0,15.5038,15.5134,15.499,15.499,21200.0
2005-09-29 10:45:00,32.23,32.27,32.21,32.21,11800.0,15.499,15.5182,15.4894,15.4894,11800.0
2005-09-29 10:50:00,32.24,32.28,32.23,32.25,11800.0,15.5038,15.523,15.499,15.5086,11800.0
2005-09-29 10:55:00,32.24,32.25,32.21,32.21,11200.0,15.5038,15.5086,15.4894,15.4894,11200.0
2005-09-29 11:00:00,32.23,32.25,32.19,32.19,27400.0,15.499,15.5086,15.4798,15.4798,27400.0
2005-09-29 11:05:00,32.18,32.18,32.08,32.09,26400.0,15.475,15.475,15.4269,15.4317,26400.0
2005-09-29 11:10:00,32.08,32.13,32.05,32.13,32200.0,15.4269,15.4509,15.4124,15.4509,32200.0
2005-09-29 11:15:00,32.12,32.14,32.08,32.1,23600.0,15.4461,15.4557,15.4269,15.4365,23600.0
2005-09-29 11:20:00,32.1,32.14,32.07,32.14,24000.0,15.4365,15.4557,15.4221,15.4557,24000.0
2005-09-29 11:25:00,32.12,32.13,32.1,32.1,10800.0,15.4461,15.4509,15.4365,15.4365,10800.0
2005-09-29 11:30:00,32.1,32.24,32.1,32.24,9400.0,15.4365,15.5038,15.4365,15.5038,9400.0
2005-09-29 11:35:00,32.26,32.38,32.26,32.37,13400.0,15.5134,15.5711,15.5134,15.5663,13400.0
2005-09-29 11:40:00,32.4,32.42,32.31,32.31,19800.0,15.5807,15.5904,15.5375,15.5375,19800.0
2005-09-29 11:45:00,32.28,32.35,32.22,32.35,18000.0,15.523,15.5567,15.4942,15.5567,18000.0
2005-09-29 11:50:00,32.35,32.52,32.33,32.5,51600.0,15.5567,15.6385,15.5471,15.6288,51600.0
2005-09-29 11:55:00,32.51,32.56,32.45,32.5,60600.0,15.6336,15.6577,15.6048,15.6288,60600.0
2005-09-29 12:00:00,32.5,32.67,32.5,32.67,48600.0,15.6288,15.7106,15.6288,15.7106,48600.0
2005-09-29 12:05:00,32.68,32.7,32.58,32.6,33600.0,15.7154,15.725,15.6673,15.6769,33600.0
2005-09-29 12:10:00,32.6,32.71,32.6,32.68,41400.0,15.6769,15.7298,15.6769,15.7154,41400.0
2005-09-29 12:15:00,32.65,32.7,32.62,32.65,45600.0,15.701,15.725,15.6865,15.701,45600.0
2005-09-29 12:20:00,32.67,32.68,32.63,32.63,27600.0,15.7106,15.7154,15.6914,15.6914,27600.0
2005-09-29 12:25:00,32.63,32.67,32.63,32.63,56400.0,15.6914,15.7106,15.6914,15.6914,56400.0
2005-09-29 12:30:00,32.63,32.68,32.59,32.67,40800.0,15.6914,15.7154,15.6721,15.7106,40800.0
2005-09-29 12:35:00,32.7,32.74,32.7,32.71,16000.0,15.725,15.7442,15.725,15.7298,16000.0
2005-09-29 12:40:00,32.7,32.73,32.63,32.73,27600.0,15.725,15.7394,15.6914,15.7394,27600.0
2005-09-29 12:45:00,32.71,32.71,32.67,32.71,7200.0,15.7298,15.7298,15.7106,15.7298,7200.0
2005-09-29 12:50:00,32.7,32.74,32.68,32.74,14800.0,15.725,15.7442,15.7154,15.7442,14800.0
2005-09-29 12:55:00,32.73,32.8,32.73,32.8,7600.0,15.7394,15.7731,15.7394,15.7731,7600.0
2005-09-29 13:00:00,32.79,32.84,32.78,32.84,12600.0,15.7683,15.7923,15.7635,15.7923,12600.0
2005-09-29 13:05:00,32.85,32.85,32.78,32.81,17200.0,15.7971,15.7971,15.7635,15.7779,17200.0
2005-09-29 13:10:00,32.79,32.79,32.67,32.69,23400.0,15.7683,15.7683,15.7106,15.7202,23400.0
2005-09-29 13:15:00,32.69,32.92,32.69,32.91,30600.0,15.7202,15.8308,15.7202,15.826,30600.0
2005-09-29 13:20:00,32.9,32.9,32.81,32.86,34000.0,15.8212,15.8212,15.7779,15.802,34000.0
2005-09-29 13:25:00,32.89,32.89,32.82,32.87,13400.0,15.8164,15.8164,15.7827,15.8068,13400.0
2005-09-29 13:30:00,32.87,32.95,32.87,32.95,15400.0,15.8068,15.8452,15.8068,15.8452,15400.0
2005-09-29 13:35:00,32.92,32.92,32.8,32.83,11800.0,15.8308,15.8308,15.7731,15.7875,11800.0
2005-09-29 13:40:00,32.85,32.88,32.83,32.85,19400.0,15.7971,15.8116,15.7875,15.7971,19400.0
2005-09-29 13:45:00,32.83,32.84,32.73,32.8,21400.0,15.7875,15.7923,15.7394,15.7731,21400.0
2005-09-29 13:50:00,32.8,32.8,32.77,32.78,10000.0,15.7731,15.7731,15.7587,15.7635,10000.0
2005-09-29 13:55:00,32.75,32.76,32.73,32.73,11000.0,15.7491,15.7539,15.7394,15.7394,11000.0
2005-09-29 14:00:00,32.71,32.76,32.71,32.75,13800.0,15.7298,15.7539,15.7298,15.7491,13800.0
2005-09-29 14:05:00,32.77,32.83,32.77,32.82,41200.0,15.7587,15.7875,15.7587,15.7827,41200.0
2005-09-29 14:10:00,32.82,32.82,32.69,32.7,22200.0,15.7827,15.7827,15.7202,15.725,22200.0
2005-09-29 14:15:00,32.71,32.71,32.65,32.65,8400.0,15.7298,15.7298,15.701,15.701,8400.0
2005-09-29 14:20:00,32.65,32.66,32.63,32.65,25000.0,15.701,15.7058,15.6914,15.701,25000.0
2005-09-29 14:25:00,32.65,32.69,32.65,32.69,7800.0,15.701,15.7202,15.701,15.7202,7800.0
2005-09-29 14:30:00,32.69,32.69,32.66,32.67,3800.0,15.7202,15.7202,15.7058,15.7106,3800.0
2005-09-29 14:35:00,32.68,32.68,32.63,32.68,7200.0,15.7154,15.7154,15.6914,15.7154,7200.0
2005-09-29 14:40:00,32.67,32.75,32.66,32.7,25400.0,15.7106,15.7491,15.7058,15.725,25400.0
2005-09-29 14:45:00,32.67,32.67,32.64,32.67,9000.0,15.7106,15.7106,15.6962,15.7106,9000.0
2005-09-29 14:50:00,32.68,32.73,32.68,32.7,28600.0,15.7154,15.7394,15.7154,15.725,28600.0
2005-09-29 14:55:00,32.7,32.72,32.7,32.72,18200.0,15.725,15.7346,15.725,15.7346,18200.0
2005-09-29 15:00:00,32.72,32.72,32.68,32.7,10800.0,15.7346,15.7346,15.7154,15.725,10800.0
2005-09-29 15:05:00,32.67,32.69,32.65,32.69,15000.0,15.7106,15.7202,15.701,15.7202,15000.0
2005-09-29 15:10:00,32.69,32.69,32.59,32.6,31200.0,15.7202,15.7202,15.6721,15.6769,31200.0
2005-09-29 15:15:00,32.6,32.61,32.58,32.6,36400.0,15.6769,15.6817,15.6673,15.6769,36400.0
2005-09-29 15:20:00,32.6,32.63,32.57,32.62,38600.0,15.6769,15.6914,15.6625,15.6865,38600.0
2005-09-29 15:25:00,32.6,32.62,32.58,32.6,60000.0,15.6769,15.6865,15.6673,15.6769,60000.0
2005-09-29 15:30:00,32.6,32.6,32.56,32.57,36600.0,15.6769,15.6769,15.6577,15.6625,36600.0
2005-09-29 15:35:00,32.57,32.6,32.57,32.6,40000.0,15.6625,15.6769,15.6625,15.6769,40000.0
2005-09-29 15:40:00,32.62,32.65,32.62,32.63,9800.0,15.6865,15.701,15.6865,15.6914,9800.0
2005-09-29 15:45:00,32.63,32.67,32.63,32.63,35200.0,15.6914,15.7106,15.6914,15.6914,35200.0
2005-09-29 15:50:00,32.63,32.65,32.58,32.6,27000.0,15.6914,15.701,15.6673,15.6769,27000.0
2005-09-29 15:55:00,32.6,32.6,32.59,32.59,17200.0,15.6769,15.6769,15.6721,15.6721,17200.0
2005-09-30 09:30:00,32.7,32.7,32.52,32.63,75600.0,15.725,15.725,15.6385,15.6914,75600.0
2005-09-30 09:35:00,32.65,32.7,32.58,32.63,44400.0,15.701,15.725,15.6673,15.6914,44400.0
2005-09-30 09:40:00,32.63,32.68,32.56,32.62,50200.0,15.6914,15.7154,15.6577,15.6865,50200.0
2005-09-30 09:45:00,32.62,32.62,32.53,32.56,35600.0,15.6865,15.6865,15.6433,15.6577,35600.0
2005-09-30 09:50:00,32.56,32.6,32.53,32.57,25800.0,15.6577,15.6769,15.6433,15.6625,25800.0
2005-09-30 09:55:00,32.59,32.74,32.59,32.72,28400.0,15.6721,15.7442,15.6721,15.7346,28400.0
2005-09-30 10:00:00,32.71,32.72,32.59,32.59,22000.0,15.7298,15.7346,15.6721,15.6721,22000.0
2005-09-30 10:05:00,32.56,32.63,32.52,32.52,7200.0,15.6577,15.6914,15.6385,15.6385,7200.0
2005-09-30 10:10:00,32.51,32.51,32.42,32.42,27800.0,15.6336,15.6336,15.5904,15.5904,27800.0
2005-09-30 10:15:00,32.42,32.44,32.35,32.35,16200.0,15.5904,15.6,15.5567,15.5567,16200.0
2005-09-30 10:20:00,32.35,32.4,32.33,32.34,27000.0,15.5567,15.5807,15.5471,15.5519,27000.0
2005-09-30 10:25:00,32.35,32.39,32.32,32.32,13800.0,15.5567,15.5759,15.5423,15.5423,13800.0
2005-09-30 10:30:00,32.32,32.32,32.26,32.26,18200.0,15.5423,15.5423,15.5134,15.5134,18200.0
2005-09-30 10:35:00,32.26,32.33,32.22,32.33,40800.0,15.5134,15.5471,15.4942,15.5471,40800.0
2005-09-30 10:40:00,32.33,32.4,32.33,32.39,105000.0,15.5471,15.5807,15.5471,15.5759,105000.0
2005-09-30 10:45:00,32.41,32.43,32.38,32.38,22200.0,15.5856,15.5952,15.5711,15.5711,22200.0
2005-09-30 10:50:00,32.38,32.39,32.36,32.36,16400.0,15.5711,15.5759,15.5615,15.5615,16400.0
2005-09-30 10:55:00,32.37,32.37,32.33,32.33,22200.0,15.5663,15.5663,15.5471,15.5471,22200.0
2005-09-30 11:00:00,32.33,32.34,32.26,32.3,32600.0,15.5471,15.5519,15.5134,15.5327,32600.0
2005-09-30 11:05:00,32.3,32.31,32.27,32.29,16000.0,15.5327,15.5375,15.5182,15.5279,16000.0
2005-09-30 11:10:00,32.29,32.29,32.27,32.29,19000.0,15.5279,15.5279,15.5182,15.5279,19000.0
2005-09-30 11:15:00,32.29,32.34,32.29,32.34,22000.0,15.5279,15.5519,15.5279,15.5519,22000.0
2005-09-30 11:20:00,32.33,32.35,32.33,32.35,19000.0,15.5471,15.5567,15.5471,15.5567,19000.0
2005-09-30 11:25:00,32.35,32.45,32.35,32.44,26800.0,15.5567,15.6048,15.5567,15.6,26800.0
2005-09-30 11:30:00,32.44,32.44,32.43,32.44,8000.0,15.6,15.6,15.5952,15.6,8000.0
2005-09-30 11:35:00,32.43,32.45,32.43,32.45,7800.0,15.5952,15.6048,15.5952,15.6048,7800.0
2005-09-30 11:40:00,32.44,32.46,32.44,32.44,3200.0,15.6,15.6096,15.6,15.6,3200.0
2005-09-30 11:45:00,32.46,32.46,32.42,32.42,5800.0,15.6096,15.6096,15.5904,15.5904,5800.0
2005-09-30 11:50:00,32.41,32.41,32.36,32.36,11400.0,15.5856,15.5856,15.5615,15.5615,11400.0
2005-09-30 11:55:00,32.36,32.36,32.32,32.34,30400.0,15.5615,15.5615,15.5423,15.5519,30400.0
2005-09-30 12:00:00,32.34,32.34,32.32,32.32,31400.0,15.5519,15.5519,15.5423,15.5423,31400.0
2005-09-30 12:05:00,32.33,32.34,32.33,32.34,38600.0,15.5471,15.5519,15.5471,15.5519,38600.0
2005-09-30 12:10:00,32.35,32.38,32.35,32.35,25400.0,15.5567,15.5711,15.5567,15.5567,25400.0
2005-09-30 12:15:00,32.34,32.4,32.34,32.38,25200.0,15.5519,15.5807,15.5519,15.5711,25200.0
2005-09-30 12:20:00,32.38,32.42,32.38,32.42,24200.0,15.5711,15.5904,15.5711,15.5904,24200.0
2005-09-30 12:25:00,32.43,32.46,32.42,32.43,7200.0,15.5952,15.6096,15.5904,15.5952,7200.0
2005-09-30 12:30:00,32.43,32.43,32.42,32.43,6000.0,15.5952,15.5952,15.5904,15.5952,6000.0
2005-09-30 12:35:00,32.45,32.48,32.43,32.48,9400.0,15.6048,15.6192,15.5952,15.6192,9400.0
2005-09-30 12:40:00,32.48,32.49,32.46,32.46,5400.0,15.6192,15.624,15.6096,15.6096,5400.0
2005-09-30 12:45:00,32.45,32.47,32.42,32.42,5400.0,15.6048,15.6144,15.5904,15.5904,5400.0
2005-09-30 12:50:00,32.41,32.43,32.41,32.42,9400.0,15.5856,15.5952,15.5856,15.5904,9400.0
2005-09-30 12:55:00,32.43,32.43,32.31,32.31,19800.0,15.5952,15.5952,15.5375,15.5375,19800.0
2005-09-30 13:00:00,32.31,32.31,32.28,32.28,5800.0,15.5375,15.5375,15.523,15.523,5800.0
2005-09-30 13:05:00,32.27,32.27,32.24,32.25,17000.0,15.5182,15.5182,15.5038,15.5086,17000.0
2005-09-30 13:10:00,32.24,32.24,32.19,32.21,27800.0,15.5038,15.5038,15.4798,15.4894,27800.0
2005-09-30 13:15:00,32.21,32.24,32.2,32.21,17800.0,15.4894,15.5038,15.4846,15.4894,17800.0
2005-09-30 13:20:00,32.2,32.22,32.19,32.22,19000.0,15.4846,15.4942,15.4798,15.4942,19000.0
2005-09-30 13:25:00,32.21,32.25,32.21,32.23,19200.0,15.4894,15.5086,15.4894,15.499,19200.0
2005-09-30 13:30:00,32.23,32.27,32.2,32.25,35800.0,15.499,15.5182,15.4846,15.5086,35800.0
2005-09-30 13:35:00,32.24,32.26,32.23,32.24,50400.0,15.5038,15.5134,15.499,15.5038,50400.0
2005-09-30 13:40:00,32.24,32.27,32.22,32.23,34400.0,15.5038,15.5182,15.4942,15.499,34400.0
2005-09-30 13:45:00,32.25,32.25,32.22,32.23,4800.0,15.5086,15.5086,15.4942,15.499,4800.0
2005-09-30 13:50:00,32.23,32.24,32.18,32.19,18400.0,15.499,15.5038,15.475,15.4798,18400.0
2005-09-30 13:55:00,32.19,32.21,32.15,32.19,51600.0,15.4798,15.4894,15.4605,15.4798,51600.0
2005-09-30 14:00:00,32.17,32.18,32.15,32.16,49200.0,15.4701,15.475,15.4605,15.4653,49200.0
2005-09-30 14:05:00,32.15,32.2,32.15,32.17,19600.0,15.4605,15.4846,15.4605,15.4701,19600.0
2005-09-30 14:10:00,32.17,32.18,32.13,32.18,17600.0,15.4701,15.475,15.4509,15.475,17600.0
2005-09-30 14:15:00,32.18,32.18,32.09,32.1,29400.0,15.475,15.475,15.4317,15.4365,29400.0
2005-09-30 14:20:00,32.1,32.13,32.08,32.1,51600.0,15.4365,15.4509,15.4269,15.4365,51600.0
2005-09-30 14:25:00,32.09,32.09,32.01,32.06,78600.0,15.4317,15.4317,15.3932,15.4172,78600.0
2005-09-30 14:30:00,32.06,32.1,32.06,32.1,10000.0,15.4172,15.4365,15.4172,15.4365,10000.0
2005-09-30 14:35:00,32.13,32.17,32.13,32.15,17200.0,15.4509,15.4701,15.4509,15.4605,17200.0
2005-09-30 14:40:00,32.14,32.16,32.12,32.13,25600.0,15.4557,15.4653,15.4461,15.4509,25600.0
2005-09-30 14:45:00,32.15,32.15,32.13,32.15,13200.0,15.4605,15.4605,15.4509,15.4605,13200.0
2005-09-30 14:50:00,32.15,32.15,32.11,32.11,6600.0,15.4605,15.4605,15.4413,15.4413,6600.0
2005-09-30 14:55:00,32.13,32.13,32.12,32.13,4000.0,15.4509,15.4509,15.4461,15.4509,4000.0
2005-09-30 15:00:00,32.13,32.16,32.13,32.13,23200.0,15.4509,15.4653,15.4509,15.4509,23200.0
2005-09-30 15:05:00,32.15,32.17,32.13,32.17,5000.0,15.4605,15.4701,15.4509,15.4701,5000.0
2005-09-30 15:10:00,32.17,32.18,32.14,32.16,19400.0,15.4701,15.475,15.4557,15.4653,19400.0
2005-09-30 15:15:00,32.16,32.19,32.15,32.17,12200.0,15.4653,15.4798,15.4605,15.4701,12200.0
2005-09-30 15:20:00,32.19,32.19,32.12,32.13,22600.0,15.4798,15.4798,15.4461,15.4509,22600.0
2005-09-30 15:25:00,32.13,32.13,32.1,32.12,11800.0,15.4509,15.4509,15.4365,15.4461,11800.0
2005-09-30 15:30:00,32.12,32.15,32.11,32.15,16600.0,15.4461,15.4605,15.4413,15.4605,16600.0
2005-09-30 15:35:00,32.14,32.18,32.13,32.15,46800.0,15.4557,15.475,15.4509,15.4605,46800.0
2005-09-30 15:40:00,32.15,32.16,32.1,32.1,29200.0,15.4605,15.4653,15.4365,15.4365,29200.0
2005-09-30 15:45:00,32.13,32.16,32.12,32.12,16800.0,15.4509,15.4653,15.4461,15.4461,16800.0
2005-09-30 15:50:00,32.12,32.13,32.06,32.07,41600.0,15.4461,15.4509,15.4172,15.4221,41600.0
2005-09-30 15:55:00,32.06,32.15,32.03,32.15,100400.0,15.4172,15.4605,15.4028,15.4605,100400.0
2005-10-03 09:35:00,32.16,32.23,32.16,32.2,171000.0,15.4653,15.499,15.4653,15.4846,171000.0
2005-10-03 09:40:00,32.23,32.23,32.15,32.18,57600.0,15.499,15.499,15.4605,15.475,57600.0
2005-10-03 09:45:00,32.15,32.18,32.13,32.18,75400.0,15.4605,15.475,15.4509,15.475,75400.0
2005-10-03 09:50:00,32.19,32.23,32.13,32.15,112400.0,15.4798,15.499,15.4509,15.4605,112400.0
2005-10-03 09:55:00,32.14,32.14,32.04,32.04,21000.0,15.4557,15.4557,15.4076,15.4076,21000.0
2005-10-03 10:00:00,32.04,32.04,31.97,31.97,88000.0,15.4076,15.4076,15.374,15.374,88000.0
2005-10-03 10:05:00,31.97,31.97,31.86,31.86,100800.0,15.374,15.374,15.3211,15.3211,100800.0
2005-10-03 10:10:00,31.85,31.88,31.78,31.8,90000.0,15.3163,15.3307,15.2826,15.2922,90000.0
2005-10-03 10:15:00,31.81,31.81,31.69,31.7,98800.0,15.297,15.297,15.2393,15.2441,98800.0
2005-10-03 10:20:00,31.7,31.79,31.66,31.79,143400.0,15.2441,15.2874,15.2249,15.2874,143400.0
2005-10-03 10:25:00,31.8,31.9,31.77,31.9,34600.0,15.2922,15.3403,15.2778,15.3403,34600.0
2005-10-03 10:30:00,31.9,31.93,31.8,31.8,42400.0,15.3403,15.3547,15.2922,15.2922,42400.0
2005-10-03 10:35:00,31.79,31.8,31.73,31.77,30600.0,15.2874,15.2922,15.2586,15.2778,30600.0
2005-10-03 10:40:00,31.77,31.9,31.77,31.86,25600.0,15.2778,15.3403,15.2778,15.3211,25600.0
2005-10-03 10:45:00,31.86,31.86,31.77,31.79,30400.0,15.3211,15.3211,15.2778,15.2874,30400.0
2005-10-03 10:50:00,31.82,31.88,31.8,31.82,36200.0,15.3018,15.3307,15.2922,15.3018,36200.0
2005-10-03 10:55:00,31.82,31.82,31.79,31.79,20600.0,15.3018,15.3018,15.2874,15.2874,20600.0
2005-10-03 11:00:00,31.79,31.89,31.75,31.89,42200.0,15.2874,15.3355,15.2682,15.3355,42200.0
2005-10-03 11:05:00,31.86,31.88,31.79,31.81,38600.0,15.3211,15.3307,15.2874,15.297,38600.0
2005-10-03 11:10:00,31.81,31.82,31.78,31.8,18000.0,15.297,15.3018,15.2826,15.2922,18000.0
2005-10-03 11:15:00,31.82,31.85,31.8,31.83,42400.0,15.3018,15.3163,15.2922,15.3066,42400.0
2005-10-03 11:20:00,31.84,31.84,31.79,31.83,34200.0,15.3115,15.3115,15.2874,15.3066,34200.0
2005-10-03 11:25:00,31.82,31.83,31.76,31.77,11800.0,15.3018,15.3066,15.273,15.2778,11800.0
2005-10-03 11:30:00,31.78,31.81,31.77,31.8,72800.0,15.2826,15.297,15.2778,15.2922,72800.0
2005-10-03 11:35:00,31.8,31.81,31.75,31.78,34200.0,15.2922,15.297,15.2682,15.2826,34200.0
2005-10-03 11:40:00,31.78,31.78,31.75,31.77,11200.0,15.2826,15.2826,15.2682,15.2778,11200.0
2005-10-03 11:45:00,31.77,31.78,31.77,31.77,12800.0,15.2778,15.2826,15.2778,15.2778,12800.0
2005-10-03 11:50:00,31.77,31.78,31.76,31.78,12400.0,15.2778,15.2826,15.273,15.2826,12400.0
2005-10-03 11:55:00,31.78,31.83,31.78,31.82,27200.0,15.2826,15.3066,15.2826,15.3018,27200.0
2005-10-03 12:00:00,31.82,31.85,31.81,31.85,25400.0,15.3018,15.3163,15.297,15.3163,25400.0
2005-10-03 12:05:00,31.85,31.92,31.85,31.91,19400.0,15.3163,15.3499,15.3163,15.3451,19400.0
2005-10-03 12:10:00,31.91,31.93,31.84,31.84,27400.0,15.3451,15.3547,15.3115,15.3115,27400.0
2005-10-03 12:15:00,31.83,31.83,31.8,31.82,53800.0,15.3066,15.3066,15.2922,15.3018,53800.0
2005-10-03 12:20:00,31.82,31.88,31.82,31.85,35400.0,15.3018,15.3307,15.3018,15.3163,35400.0
2005-10-03 12:25:00,31.85,31.87,31.83,31.85,11200.0,15.3163,15.3259,15.3066,15.3163,11200.0
2005-10-03 12:30:00,31.85,31.85,31.83,31.83,25600.0,15.3163,15.3163,15.3066,15.3066,25600.0
2005-10-03 12:35:00,31.82,31.83,31.8,31.81,12800.0,15.3018,15.3066,15.2922,15.297,12800.0
2005-10-03 12:40:00,31.81,31.83,31.81,31.83,50200.0,15.297,15.3066,15.297,15.3066,50200.0
2005-10-03 12:45:00,31.83,31.88,31.83,31.88,39000.0,15.3066,15.3307,15.3066,15.3307,39000.0
2005-10-03 12:50:00,31.86,31.87,31.83,31.85,16200.0,15.3211,15.3259,15.3066,15.3163,16200.0
2005-10-03 12:55:00,31.85,31.92,31.83,31.9,23800.0,15.3163,15.3499,15.3066,15.3403,23800.0
2005-10-03 13:00:00,31.9,31.99,31.9,31.99,32200.0,15.3403,15.3836,15.3403,15.3836,32200.0
2005-10-03 13:05:00,31.99,32.07,31.99,32.02,37600.0,15.3836,15.4221,15.3836,15.398,37600.0
2005-10-03 13:10:00,32.02,32.06,32.0,32.04,15400.0,15.398,15.4172,15.3884,15.4076,15400.0
2005-10-03 13:15:00,32.05,32.12,32.04,32.12,12200.0,15.4124,15.4461,15.4076,15.4461,12200.0
2005-10-03 13:20:00,32.12,32.18,32.09,32.17,28200.0,15.4461,15.475,15.4317,15.4701,28200.0
2005-10-03 13:25:00,32.15,32.15,32.1,32.11,26200.0,15.4605,15.4605,15.4365,15.4413,26200.0
2005-10-03 13:30:00,32.11,32.19,32.11,32.18,17200.0,15.4413,15.4798,15.4413,15.475,17200.0
2005-10-03 13:35:00,32.18,32.22,32.18,32.21,28600.0,15.475,15.4942,15.475,15.4894,28600.0
2005-10-03 13:40:00,32.21,32.36,32.21,32.32,25800.0,15.4894,15.5615,15.4894,15.5423,25800.0
2005-10-03 13:45:00,32.31,32.36,32.3,32.3,19000.0,15.5375,15.5615,15.5327,15.5327,19000.0
2005-10-03 13:50:00,32.3,32.31,32.27,32.31,4600.0,15.5327,15.5375,15.5182,15.5375,4600.0
2005-10-03 13:55:00,32.32,32.35,32.3,32.35,16000.0,15.5423,15.5567,15.5327,15.5567,16000.0
2005-10-03 14:00:00,32.35,32.38,32.33,32.33,19400.0,15.5567,15.5711,15.5471,15.5471,19400.0
2005-10-03 14:05:00,32.34,32.34,32.24,32.31,31600.0,15.5519,15.5519,15.5038,15.5375,31600.0
2005-10-03 14:10:00,32.33,32.37,32.33,32.35,14400.0,15.5471,15.5663,15.5471,15.5567,14400.0
2005-10-03 14:15:00,32.35,32.39,32.35,32.38,14200.0,15.5567,15.5759,15.5567,15.5711,14200.0
2005-10-03 14:20:00,32.39,32.42,32.32,32.32,33400.0,15.5759,15.5904,15.5423,15.5423,33400.0
2005-10-03 14:25:00,32.34,32.41,32.33,32.38,13600.0,15.5519,15.5856,15.5471,15.5711,13600.0
2005-10-03 14:30:00,32.38,32.4,32.36,32.36,18600.0,15.5711,15.5807,15.5615,15.5615,18600.0
2005-10-03 14:35:00,32.35,32.35,32.28,32.34,34400.0,15.5567,15.5567,15.523,15.5519,34400.0
2005-10-03 14:40:00,32.33,32.36,32.32,32.32,8600.0,15.5471,15.5615,15.5423,15.5423,8600.0
2005-10-03 14:45:00,32.32,32.38,32.3,32.35,32800.0,15.5423,15.5711,15.5327,15.5567,32800.0
2005-10-03 14:50:00,32.35,32.37,32.27,32.29,47000.0,15.5567,15.5663,15.5182,15.5279,47000.0
2005-10-03 14:55:00,32.29,32.31,32.25,32.3,21000.0,15.5279,15.5375,15.5086,15.5327,21000.0
2005-10-03 15:00:00,32.29,32.29,32.27,32.27,31200.0,15.5279,15.5279,15.5182,15.5182,31200.0
2005-10-03 15:05:00,32.27,32.3,32.23,32.23,24200.0,15.5182,15.5327,15.499,15.499,24200.0
2005-10-03 15:10:00,32.23,32.23,32.18,32.19,30200.0,15.499,15.499,15.475,15.4798,30200.0
2005-10-03 15:15:00,32.21,32.29,32.21,32.27,29000.0,15.4894,15.5279,15.4894,15.5182,29000.0
2005-10-03 15:20:00,32.27,32.43,32.25,32.35,93600.0,15.5182,15.5952,15.5086,15.5567,93600.0
2005-10-03 15:25:00,32.37,32.37,32.29,32.3,48600.0,15.5663,15.5663,15.5279,15.5327,48600.0
2005-10-03 15:30:00,32.29,32.36,32.29,32.34,41200.0,15.5279,15.5615,15.5279,15.5519,41200.0
2005-10-03 15:35:00,32.34,32.4,32.34,32.38,42000.0,15.5519,15.5807,15.5519,15.5711,42000.0
2005-10-03 15:40:00,32.39,32.39,32.3,32.31,52800.0,15.5759,15.5759,15.5327,15.5375,52800.0
2005-10-03 15:45:00,32.3,32.32,32.27,32.3,107600.0,15.5327,15.5423,15.5182,15.5327,107600.0
2005-10-03 15:50:00,32.3,32.32,32.24,32.25,59000.0,15.5327,15.5423,15.5038,15.5086,59000.0
2005-10-03 15:55:00,32.26,32.26,32.23,32.23,79200.0,15.5134,15.5134,15.499,15.499,79200.0
2005-10-04 09:30:00,32.23,32.25,32.2,32.2,49000.0,15.499,15.5086,15.4846,15.4846,49000.0
2005-10-04 09:35:00,32.2,32.21,32.2,32.2,4600.0,15.4846,15.4894,15.4846,15.4846,4600.0
2005-10-04 09:40:00,32.13,32.15,32.0,32.08,72400.0,15.4509,15.4605,15.3884,15.4269,72400.0
2005-10-04 09:45:00,32.08,32.2,32.07,32.2,59200.0,15.4269,15.4846,15.4221,15.4846,59200.0
2005-10-04 09:50:00,32.2,32.28,32.19,32.27,52600.0,15.4846,15.523,15.4798,15.5182,52600.0
2005-10-04 09:55:00,32.27,32.33,32.16,32.16,52600.0,15.5182,15.5471,15.4653,15.4653,52600.0
2005-10-04 10:00:00,32.14,32.32,32.14,32.29,53000.0,15.4557,15.5423,15.4557,15.5279,53000.0
2005-10-04 10:05:00,32.3,32.31,32.2,32.27,36200.0,15.5327,15.5375,15.4846,15.5182,36200.0
2005-10-04 10:10:00,32.26,32.31,32.23,32.31,25400.0,15.5134,15.5375,15.499,15.5375,25400.0
2005-10-04 10:15:00,32.31,32.38,32.07,32.1,47400.0,15.5375,15.5711,15.4221,15.4365,47400.0
2005-10-04 10:20:00,32.1,32.22,32.07,32.22,31000.0,15.4365,15.4942,15.4221,15.4942,31000.0
2005-10-04 10:25:00,32.23,32.27,32.18,32.19,34600.0,15.499,15.5182,15.475,15.4798,34600.0
2005-10-04 10:30:00,32.18,32.18,31.99,32.02,38400.0,15.475,15.475,15.3836,15.398,38400.0
2005-10-04 10:35:00,32.02,32.07,31.98,31.99,31800.0,15.398,15.4221,15.3788,15.3836,31800.0
2005-10-04 10:40:00,31.99,32.0,31.93,31.93,16600.0,15.3836,15.3884,15.3547,15.3547,16600.0
2005-10-04 10:45:00,31.97,32.0,31.95,31.98,18600.0,15.374,15.3884,15.3643,15.3788,18600.0
2005-10-04 10:50:00,31.98,32.0,31.96,31.98,31400.0,15.3788,15.3884,15.3692,15.3788,31400.0
2005-10-04 10:55:00,32.0,32.0,31.97,31.97,16800.0,15.3884,15.3884,15.374,15.374,16800.0
2005-10-04 11:00:00,31.97,31.98,31.92,31.92,41600.0,15.374,15.3788,15.3499,15.3499,41600.0
2005-10-04 11:05:00,31.92,31.95,31.89,31.93,12200.0,15.3499,15.3643,15.3355,15.3547,12200.0
2005-10-04 11:10:00,31.93,31.98,31.92,31.96,12800.0,15.3547,15.3788,15.3499,15.3692,12800.0
2005-10-04 11:15:00,31.96,31.97,31.92,31.93,20200.0,15.3692,15.374,15.3499,15.3547,20200.0
2005-10-04 11:20:00,31.93,31.96,31.93,31.93,16000.0,15.3547,15.3692,15.3547,15.3547,16000.0
2005-10-04 11:25:00,31.94,31.99,31.93,31.98,20800.0,15.3595,15.3836,15.3547,15.3788,20800.0
2005-10-04 11:30:00,31.98,32.06,31.93,32.05,21600.0,15.3788,15.4172,15.3547,15.4124,21600.0
2005-10-04 11:35:00,32.02,32.02,32.0,32.02,24800.0,15.398,15.398,15.3884,15.398,24800.0
2005-10-04 11:40:00,32.02,32.03,32.0,32.0,14400.0,15.398,15.4028,15.3884,15.3884,14400.0
2005-10-04 11:45:00,32.01,32.02,32.0,32.01,14200.0,15.3932,15.398,15.3884,15.3932,14200.0
2005-10-04 11:50:00,32.01,32.02,32.01,32.02,2800.0,15.3932,15.398,15.3932,15.398,2800.0
2005-10-04 11:55:00,32.02,32.1,32.02,32.1,11800.0,15.398,15.4365,15.398,15.4365,11800.0
2005-10-04 12:00:00,32.07,32.09,32.06,32.08,59600.0,15.4221,15.4317,15.4172,15.4269,59600.0
2005-10-04 12:05:00,32.07,32.07,32.0,32.0,10000.0,15.4221,15.4221,15.3884,15.3884,10000.0
2005-10-04 12:10:00,31.99,32.03,31.99,32.01,12200.0,15.3836,15.4028,15.3836,15.3932,12200.0
2005-10-04 12:15:00,32.01,32.01,31.98,31.98,30400.0,15.3932,15.3932,15.3788,15.3788,30400.0
2005-10-04 12:20:00,31.98,31.99,31.98,31.99,32400.0,15.3788,15.3836,15.3788,15.3836,32400.0
2005-10-04 12:25:00,32.0,32.02,32.0,32.02,25200.0,15.3884,15.398,15.3884,15.398,25200.0
2005-10-04 12:30:00,32.02,32.02,32.01,32.01,1800.0,15.398,15.398,15.3932,15.3932,1800.0
2005-10-04 12:35:00,32.01,32.02,32.0,32.02,9800.0,15.3932,15.398,15.3884,15.398,9800.0
2005-10-04 12:40:00,32.02,32.06,32.01,32.04,17200.0,15.398,15.4172,15.3932,15.4076,17200.0
2005-10-04 12:45:00,32.05,32.05,32.04,32.04,18400.0,15.4124,15.4124,15.4076,15.4076,18400.0
2005-10-04 12:50:00,32.05,32.05,32.02,32.02,8000.0,15.4124,15.4124,15.398,15.398,8000.0
2005-10-04 12:55:00,32.02,32.02,32.0,32.02,25200.0,15.398,15.398,15.3884,15.398,25200.0
2005-10-04 13:00:00,32.02,32.06,32.02,32.05,53400.0,15.398,15.4172,15.398,15.4124,53400.0
2005-10-04 13:05:00,32.05,32.09,32.05,32.06,9200.0,15.4124,15.4317,15.4124,15.4172,9200.0
2005-10-04 13:10:00,32.05,32.05,32.02,32.02,3200.0,15.4124,15.4124,15.398,15.398,3200.0
2005-10-04 13:15:00,32.02,32.08,32.02,32.06,4600.0,15.398,15.4269,15.398,15.4172,4600.0
2005-10-04 13:20:00,32.06,32.08,32.05,32.08,7000.0,15.4172,15.4269,15.4124,15.4269,7000.0
2005-10-04 13:25:00,32.05,32.06,32.03,32.04,4800.0,15.4124,15.4172,15.4028,15.4076,4800.0
2005-10-04 13:30:00,32.04,32.05,32.02,32.03,7600.0,15.4076,15.4124,15.398,15.4028,7600.0
2005-10-04 13:35:00,32.03,32.07,32.03,32.07,12400.0,15.4028,15.4221,15.4028,15.4221,12400.0
2005-10-04 13:40:00,32.07,32.07,32.06,32.07,3600.0,15.4221,15.4221,15.4172,15.4221,3600.0
2005-10-04 13:45:00,32.08,32.08,32.02,32.05,13400.0,15.4269,15.4269,15.398,15.4124,13400.0
2005-10-04 13:50:00,32.04,32.05,32.02,32.04,18000.0,15.4076,15.4124,15.398,15.4076,18000.0
2005-10-04 13:55:00,32.05,32.07,32.04,32.07,3000.0,15.4124,15.4221,15.4076,15.4221,3000.0
2005-10-04 14:00:00,32.06,32.1,32.04,32.09,12400.0,15.4172,15.4365,15.4076,15.4317,12400.0
2005-10-04 14:05:00,32.1,32.1,32.06,32.08,4600.0,15.4365,15.4365,15.4172,15.4269,4600.0
2005-10-04 14:10:00,32.08,32.08,32.04,32.07,15200.0,15.4269,15.4269,15.4076,15.4221,15200.0
2005-10-04 14:15:00,32.07,32.08,32.07,32.07,14200.0,15.4221,15.4269,15.4221,15.4221,14200.0
2005-10-04 14:20:00,32.07,32.07,32.02,32.05,12400.0,15.4221,15.4221,15.398,15.4124,12400.0
2005-10-04 14:25:00,32.04,32.04,31.88,31.94,49200.0,15.4076,15.4076,15.3307,15.3595,49200.0
2005-10-04 14:30:00,31.93,31.96,31.92,31.93,41600.0,15.3547,15.3692,15.3499,15.3547,41600.0
2005-10-04 14:35:00,31.89,31.95,31.89,31.95,71600.0,15.3355,15.3643,15.3355,15.3643,71600.0
2005-10-04 14:40:00,31.97,32.02,31.97,31.97,79800.0,15.374,15.398,15.374,15.374,79800.0
2005-10-04 14:45:00,31.95,31.95,31.88,31.88,7400.0,15.3643,15.3643,15.3307,15.3307,7400.0
2005-10-04 14:50:00,31.9,31.93,31.9,31.93,52400.0,15.3403,15.3547,15.3403,15.3547,52400.0
2005-10-04 14:55:00,31.93,31.95,31.92,31.92,102600.0,15.3547,15.3643,15.3499,15.3499,102600.0
2005-10-04 15:00:00,31.92,32.02,31.92,31.97,76400.0,15.3499,15.398,15.3499,15.374,76400.0
2005-10-04 15:05:00,31.97,31.98,31.91,31.91,41200.0,15.374,15.3788,15.3451,15.3451,41200.0
2005-10-04 15:10:00,31.91,31.96,31.89,31.89,38200.0,15.3451,15.3692,15.3355,15.3355,38200.0
2005-10-04 15:15:00,31.9,31.94,31.82,31.82,25400.0,15.3403,15.3595,15.3018,15.3018,25400.0
2005-10-04 15:20:00,31.83,31.83,31.8,31.81,42600.0,15.3066,15.3066,15.2922,15.297,42600.0
2005-10-04 15:25:00,31.81,31.91,31.8,31.88,41600.0,15.297,15.3451,15.2922,15.3307,41600.0
2005-10-04 15:30:00,31.88,31.92,31.84,31.91,37600.0,15.3307,15.3499,15.3115,15.3451,37600.0
2005-10-04 15:35:00,31.91,31.91,31.8,31.81,40400.0,15.3451,15.3451,15.2922,15.297,40400.0
2005-10-04 15:40:00,31.82,31.82,31.74,31.77,25400.0,15.3018,15.3018,15.2634,15.2778,25400.0
2005-10-04 15:45:00,31.78,31.84,31.78,31.8,18600.0,15.2826,15.3115,15.2826,15.2922,18600.0
2005-10-04 15:50:00,31.83,31.84,31.7,31.73,43200.0,15.3066,15.3115,15.2441,15.2586,43200.0
2005-10-04 15:55:00,31.72,31.78,31.72,31.73,17400.0,15.2537,15.2826,15.2537,15.2586,17400.0
2005-10-05 09:30:00,31.7,31.7,31.65,31.65,25800.0,15.2441,15.2441,15.2201,15.2201,25800.0
2005-10-05 09:35:00,31.65,31.66,31.52,31.66,19400.0,15.2201,15.2249,15.1576,15.2249,19400.0
2005-10-05 09:40:00,31.66,31.75,31.66,31.66,25200.0,15.2249,15.2682,15.2249,15.2249,25200.0
2005-10-05 09:45:00,31.66,31.66,31.54,31.61,24800.0,15.2249,15.2249,15.1672,15.2008,24800.0
2005-10-05 09:50:00,31.59,31.68,31.55,31.63,62000.0,15.1912,15.2345,15.172,15.2105,62000.0
2005-10-05 09:55:00,31.63,31.68,31.59,31.68,33800.0,15.2105,15.2345,15.1912,15.2345,33800.0
2005-10-05 10:00:00,31.72,31.81,31.67,31.75,34800.0,15.2537,15.297,15.2297,15.2682,34800.0
2005-10-05 10:05:00,31.78,31.78,31.63,31.63,29600.0,15.2826,15.2826,15.2105,15.2105,29600.0
2005-10-05 10:10:00,31.63,31.66,31.59,31.66,21400.0,15.2105,15.2249,15.1912,15.2249,21400.0
2005-10-05 10:15:00,31.66,31.68,31.63,31.66,27600.0,15.2249,15.2345,15.2105,15.2249,27600.0
2005-10-05 10:20:00,31.64,31.71,31.64,31.68,15000.0,15.2153,15.2489,15.2153,15.2345,15000.0
2005-10-05 10:25:00,31.69,31.73,31.68,31.68,12800.0,15.2393,15.2586,15.2345,15.2345,12800.0
2005-10-05 10:30:00,31.68,31.68,31.57,31.6,32200.0,15.2345,15.2345,15.1816,15.196,32200.0
2005-10-05 10:35:00,31.61,31.75,31.6,31.73,21000.0,15.2008,15.2682,15.196,15.2586,21000.0
2005-10-05 10:40:00,31.75,31.75,31.69,31.69,9400.0,15.2682,15.2682,15.2393,15.2393,9400.0
2005-10-05 10:45:00,31.68,31.68,31.64,31.64,6800.0,15.2345,15.2345,15.2153,15.2153,6800.0
2005-10-05 10:50:00,31.64,31.64,31.61,31.63,4200.0,15.2153,15.2153,15.2008,15.2105,4200.0
2005-10-05 10:55:00,31.61,31.64,31.61,31.64,1800.0,15.2008,15.2153,15.2008,15.2153,1800.0
2005-10-05 11:00:00,31.63,31.63,31.57,31.58,15200.0,15.2105,15.2105,15.1816,15.1864,15200.0
2005-10-05 11:05:00,31.59,31.61,31.58,31.61,71000.0,15.1912,15.2008,15.1864,15.2008,71000.0
2005-10-05 11:10:00,31.62,31.63,31.6,31.6,22000.0,15.2057,15.2105,15.196,15.196,22000.0
2005-10-05 11:15:00,31.59,31.66,31.58,31.64,30200.0,15.1912,15.2249,15.1864,15.2153,30200.0
2005-10-05 11:20:00,31.65,31.66,31.61,31.61,10200.0,15.2201,15.2249,15.2008,15.2008,10200.0
2005-10-05 11:25:00,31.6,31.6,31.52,31.54,38000.0,15.196,15.196,15.1576,15.1672,38000.0
2005-10-05 11:30:00,31.56,31.56,31.46,31.46,41000.0,15.1768,15.1768,15.1287,15.1287,41000.0
2005-10-05 11:35:00,31.47,31.5,31.45,31.45,32200.0,15.1335,15.1479,15.1239,15.1239,32200.0
2005-10-05 11:40:00,31.45,31.5,31.45,31.5,35800.0,15.1239,15.1479,15.1239,15.1479,35800.0
2005-10-05 11:45:00,31.5,31.53,31.5,31.5,32200.0,15.1479,15.1624,15.1479,15.1479,32200.0
2005-10-05 11:50:00,31.5,31.53,31.49,31.51,105200.0,15.1479,15.1624,15.1431,15.1528,105200.0
2005-10-05 11:55:00,31.52,31.55,31.5,31.53,18800.0,15.1576,15.172,15.1479,15.1624,18800.0
2005-10-05 12:00:00,31.53,31.54,31.5,31.53,18800.0,15.1624,15.1672,15.1479,15.1624,18800.0
2005-10-05 12:05:00,31.52,31.53,31.5,31.5,34600.0,15.1576,15.1624,15.1479,15.1479,34600.0
2005-10-05 12:10:00,31.5,31.51,31.47,31.5,126600.0,15.1479,15.1528,15.1335,15.1479,126600.0
2005-10-05 12:15:00,31.48,31.5,31.46,31.46,13000.0,15.1383,15.1479,15.1287,15.1287,13000.0
2005-10-05 12:20:00,31.48,31.49,31.43,31.49,31200.0,15.1383,15.1431,15.1143,15.1431,31200.0
2005-10-05 12:25:00,31.49,31.5,31.46,31.47,22200.0,15.1431,15.1479,15.1287,15.1335,22200.0
2005-10-05 12:30:00,31.48,31.52,31.46,31.52,24200.0,15.1383,15.1576,15.1287,15.1576,24200.0
2005-10-05 12:35:00,31.52,31.59,31.52,31.54,32800.0,15.1576,15.1912,15.1576,15.1672,32800.0
2005-10-05 12:40:00,31.55,31.59,31.54,31.58,6400.0,15.172,15.1912,15.1672,15.1864,6400.0
2005-10-05 12:45:00,31.58,31.58,31.56,31.58,8400.0,15.1864,15.1864,15.1768,15.1864,8400.0
2005-10-05 12:50:00,31.58,31.6,31.55,31.55,19000.0,15.1864,15.196,15.172,15.172,19000.0
2005-10-05 12:55:00,31.55,31.66,31.55,31.66,14600.0,15.172,15.2249,15.172,15.2249,14600.0
2005-10-05 13:00:00,31.65,31.68,31.6,31.6,15600.0,15.2201,15.2345,15.196,15.196,15600.0
2005-10-05 13:05:00,31.57,31.57,31.54,31.57,13200.0,15.1816,15.1816,15.1672,15.1816,13200.0
2005-10-05 13:10:00,31.55,31.55,31.52,31.53,11600.0,15.172,15.172,15.1576,15.1624,11600.0
2005-10-05 13:15:00,31.53,31.59,31.53,31.59,10000.0,15.1624,15.1912,15.1624,15.1912,10000.0
2005-10-05 13:20:00,31.59,31.66,31.59,31.65,28200.0,15.1912,15.2249,15.1912,15.2201,28200.0
2005-10-05 13:25:00,31.64,31.65,31.58,31.59,14000.0,15.2153,15.2201,15.1864,15.1912,14000.0
2005-10-05 13:30:00,31.58,31.61,31.53,31.53,19200.0,15.1864,15.2008,15.1624,15.1624,19200.0
2005-10-05 13:35:00,31.53,31.57,31.46,31.48,16400.0,15.1624,15.1816,15.1287,15.1383,16400.0
2005-10-05 13:40:00,31.5,31.5,31.45,31.46,37200.0,15.1479,15.1479,15.1239,15.1287,37200.0
2005-10-05 13:45:00,31.46,31.51,31.46,31.51,13600.0,15.1287,15.1528,15.1287,15.1528,13600.0
2005-10-05 13:50:00,31.49,31.49,31.46,31.48,8800.0,15.1431,15.1431,15.1287,15.1383,8800.0
2005-10-05 13:55:00,31.49,31.5,31.47,31.47,11800.0,15.1431,15.1479,15.1335,15.1335,11800.0
2005-10-05 14:00:00,31.48,31.5,31.46,31.46,41800.0,15.1383,15.1479,15.1287,15.1287,41800.0
2005-10-05 14:05:00,31.46,31.47,31.44,31.46,12000.0,15.1287,15.1335,15.1191,15.1287,12000.0
2005-10-05 14:10:00,31.45,31.45,31.42,31.45,11800.0,15.1239,15.1239,15.1095,15.1239,11800.0
2005-10-05 14:15:00,31.47,31.53,31.42,31.43,17000.0,15.1335,15.1624,15.1095,15.1143,17000.0
2005-10-05 14:20:00,31.43,31.53,31.43,31.53,24200.0,15.1143,15.1624,15.1143,15.1624,24200.0
2005-10-05 14:25:00,31.52,31.61,31.5,31.53,52200.0,15.1576,15.2008,15.1479,15.1624,52200.0
2005-10-05 14:30:00,31.54,31.56,31.48,31.49,16400.0,15.1672,15.1768,15.1383,15.1431,16400.0
2005-10-05 14:35:00,31.49,31.52,31.46,31.48,23000.0,15.1431,15.1576,15.1287,15.1383,23000.0
2005-10-05 14:40:00,31.48,31.5,31.42,31.43,13600.0,15.1383,15.1479,15.1095,15.1143,13600.0
2005-10-05 14:45:00,31.42,31.45,31.4,31.43,35000.0,15.1095,15.1239,15.0999,15.1143,35000.0
2005-10-05 14:50:00,31.42,31.47,31.39,31.45,13800.0,15.1095,15.1335,15.0951,15.1239,13800.0
2005-10-05 14:55:00,31.44,31.45,31.37,31.4,11400.0,15.1191,15.1239,15.0854,15.0999,11400.0
2005-10-05 15:00:00,31.4,31.4,31.34,31.35,9200.0,15.0999,15.0999,15.071,15.0758,9200.0
2005-10-05 15:05:00,31.33,31.34,31.31,31.31,11800.0,15.0662,15.071,15.0566,15.0566,11800.0
2005-10-05 15:10:00,31.29,31.34,31.28,31.29,13600.0,15.047,15.071,15.0422,15.047,13600.0
2005-10-05 15:15:00,31.3,31.32,31.25,31.25,31800.0,15.0518,15.0614,15.0277,15.0277,31800.0
2005-10-05 15:20:00,31.26,31.28,31.21,31.25,52000.0,15.0325,15.0422,15.0085,15.0277,52000.0
2005-10-05 15:25:00,31.24,31.34,31.24,31.34,37000.0,15.0229,15.071,15.0229,15.071,37000.0
2005-10-05 15:30:00,31.32,31.32,31.23,31.24,22200.0,15.0614,15.0614,15.0181,15.0229,22200.0
2005-10-05 15:35:00,31.26,31.26,31.13,31.14,36600.0,15.0325,15.0325,14.97,14.9748,36600.0
2005-10-05 15:40:00,31.13,31.16,31.12,31.16,22000.0,14.97,14.9844,14.9652,14.9844,22000.0
2005-10-05 15:45:00,31.15,31.16,30.76,30.76,42200.0,14.9796,14.9844,14.7921,14.7921,42200.0
2005-10-05 15:50:00,30.87,31.02,30.68,30.95,77000.0,14.845,14.9171,14.7536,14.8835,77000.0
2005-10-05 15:55:00,30.95,30.95,30.86,30.86,92600.0,14.8835,14.8835,14.8402,14.8402,92600.0
2005-10-06 09:30:00,30.86,30.98,30.86,30.97,22200.0,14.8402,14.8979,14.8402,14.8931,22200.0
2005-10-06 09:35:00,30.91,30.91,30.8,30.86,20400.0,14.8642,14.8642,14.8113,14.8402,20400.0
2005-10-06 09:40:00,30.81,30.83,30.7,30.73,30800.0,14.8161,14.8258,14.7632,14.7777,30800.0
2005-10-06 09:45:00,30.73,30.74,30.58,30.58,18000.0,14.7777,14.7825,14.7055,14.7055,18000.0
2005-10-06 09:50:00,30.53,30.55,30.39,30.52,70200.0,14.6815,14.6911,14.6142,14.6767,70200.0
2005-10-06 09:55:00,30.52,30.55,30.48,30.5,36400.0,14.6767,14.6911,14.6574,14.6671,36400.0
2005-10-06 10:00:00,30.46,30.61,30.46,30.58,50000.0,14.6478,14.72,14.6478,14.7055,50000.0
2005-10-06 10:05:00,30.58,30.6,30.48,30.55,43400.0,14.7055,14.7152,14.6574,14.6911,43400.0
2005-10-06 10:10:00,30.56,30.71,30.56,30.65,152600.0,14.6959,14.768,14.6959,14.7392,152600.0
2005-10-06 10:15:00,30.63,30.65,30.6,30.61,83600.0,14.7296,14.7392,14.7152,14.72,83600.0
2005-10-06 10:20:00,30.61,30.75,30.61,30.75,72600.0,14.72,14.7873,14.72,14.7873,72600.0
2005-10-06 10:25:00,30.75,30.75,30.73,30.74,42200.0,14.7873,14.7873,14.7777,14.7825,42200.0
2005-10-06 10:30:00,30.75,30.84,30.75,30.77,43000.0,14.7873,14.8306,14.7873,14.7969,43000.0
2005-10-06 10:35:00,30.78,30.78,30.73,30.75,51400.0,14.8017,14.8017,14.7777,14.7873,51400.0
2005-10-06 10:40:00,30.76,30.82,30.75,30.81,25200.0,14.7921,14.8209,14.7873,14.8161,25200.0
2005-10-06 10:45:00,30.81,30.83,30.75,30.78,35200.0,14.8161,14.8258,14.7873,14.8017,35200.0
2005-10-06 10:50:00,30.77,30.81,30.73,30.81,24000.0,14.7969,14.8161,14.7777,14.8161,24000.0
2005-10-06 10:55:00,30.83,30.95,30.79,30.95,37600.0,14.8258,14.8835,14.8065,14.8835,37600.0
2005-10-06 11:00:00,30.95,31.02,30.92,30.95,22000.0,14.8835,14.9171,14.869,14.8835,22000.0
2005-10-06 11:05:00,30.93,31.06,30.93,31.04,15200.0,14.8738,14.9364,14.8738,14.9267,15200.0
2005-10-06 11:10:00,31.06,31.24,31.05,31.23,43800.0,14.9364,15.0229,14.9316,15.0181,43800.0
2005-10-06 11:15:00,31.21,31.22,31.13,31.14,31000.0,15.0085,15.0133,14.97,14.9748,31000.0
2005-10-06 11:20:00,31.13,31.2,31.1,31.18,21000.0,14.97,15.0037,14.9556,14.9941,21000.0
2005-10-06 11:25:00,31.18,31.18,31.08,31.08,21200.0,14.9941,14.9941,14.946,14.946,21200.0
2005-10-06 11:30:00,31.05,31.1,31.05,31.08,17000.0,14.9316,14.9556,14.9316,14.946,17000.0
2005-10-06 11:35:00,31.05,31.1,31.04,31.1,4400.0,14.9316,14.9556,14.9267,14.9556,4400.0
2005-10-06 11:40:00,31.11,31.2,31.11,31.2,16800.0,14.9604,15.0037,14.9604,15.0037,16800.0
2005-10-06 11:45:00,31.2,31.22,31.15,31.2,20200.0,15.0037,15.0133,14.9796,15.0037,20200.0
2005-10-06 11:50:00,31.18,31.18,31.13,31.13,9000.0,14.9941,14.9941,14.97,14.97,9000.0
2005-10-06 11:55:00,31.13,31.21,31.13,31.2,21400.0,14.97,15.0085,14.97,15.0037,21400.0
2005-10-06 12:00:00,31.2,31.27,31.2,31.26,24600.0,15.0037,15.0373,15.0037,15.0325,24600.0
2005-10-06 12:05:00,31.25,31.27,31.2,31.2,10400.0,15.0277,15.0373,15.0037,15.0037,10400.0
2005-10-06 12:10:00,31.2,31.21,31.17,31.17,16400.0,15.0037,15.0085,14.9893,14.9893,16400.0
2005-10-06 12:15:00,31.18,31.25,31.18,31.23,11200.0,14.9941,15.0277,14.9941,15.0181,11200.0
2005-10-06 12:20:00,31.21,31.21,31.1,31.1,21600.0,15.0085,15.0085,14.9556,14.9556,21600.0
2005-10-06 12:25:00,31.1,31.13,30.98,30.98,36600.0,14.9556,14.97,14.8979,14.8979,36600.0
2005-10-06 12:30:00,30.99,31.0,30.84,30.95,39800.0,14.9027,14.9075,14.8306,14.8835,39800.0
2005-10-06 12:35:00,30.95,31.1,30.95,31.1,52000.0,14.8835,14.9556,14.8835,14.9556,52000.0
2005-10-06 12:40:00,31.09,31.15,31.01,31.15,17400.0,14.9508,14.9796,14.9123,14.9796,17400.0
2005-10-06 12:45:00,31.15,31.25,31.15,31.23,18200.0,14.9796,15.0277,14.9796,15.0181,18200.0
2005-10-06 12:50:00,31.23,31.26,31.2,31.26,6400.0,15.0181,15.0325,15.0037,15.0325,6400.0
2005-10-06 12:55:00,31.25,31.28,31.23,31.24,11600.0,15.0277,15.0422,15.0181,15.0229,11600.0
2005-10-06 13:00:00,31.23,31.29,31.16,31.16,19000.0,15.0181,15.047,14.9844,14.9844,19000.0
2005-10-06 13:05:00,31.15,31.18,31.13,31.16,9400.0,14.9796,14.9941,14.97,14.9844,9400.0
2005-10-06 13:10:00,31.13,31.14,31.1,31.11,20000.0,14.97,14.9748,14.9556,14.9604,20000.0
2005-10-06 13:15:00,31.11,31.13,31.09,31.1,4600.0,14.9604,14.97,14.9508,14.9556,4600.0
2005-10-06 13:20:00,31.12,31.14,31.05,31.05,8000.0,14.9652,14.9748,14.9316,14.9316,8000.0
2005-10-06 13:25:00,31.04,31.16,31.03,31.13,20000.0,14.9267,14.9844,14.9219,14.97,20000.0
2005-10-06 13:30:00,31.14,31.14,31.05,31.07,15800.0,14.9748,14.9748,14.9316,14.9412,15800.0
2005-10-06 13:35:00,31.07,31.11,31.06,31.09,15200.0,14.9412,14.9604,14.9364,14.9508,15200.0
2005-10-06 13:40:00,31.1,31.1,31.08,31.08,5000.0,14.9556,14.9556,14.946,14.946,5000.0
2005-10-06 13:45:00,31.08,31.09,31.04,31.09,9000.0,14.946,14.9508,14.9267,14.9508,9000.0
2005-10-06 13:50:00,31.07,31.07,30.98,31.03,25800.0,14.9412,14.9412,14.8979,14.9219,25800.0
2005-10-06 13:55:00,31.06,31.06,30.91,30.91,28000.0,14.9364,14.9364,14.8642,14.8642,28000.0
2005-10-06 14:00:00,30.9,30.92,30.84,30.88,36000.0,14.8594,14.869,14.8306,14.8498,36000.0
2005-10-06 14:05:00,30.89,30.97,30.89,30.89,37000.0,14.8546,14.8931,14.8546,14.8546,37000.0
2005-10-06 14:10:00,30.89,30.89,30.81,30.81,54400.0,14.8546,14.8546,14.8161,14.8161,54400.0
2005-10-06 14:15:00,30.82,30.93,30.82,30.89,42600.0,14.8209,14.8738,14.8209,14.8546,42600.0
2005-10-06 14:20:00,30.89,30.89,30.86,30.88,43400.0,14.8546,14.8546,14.8402,14.8498,43400.0
2005-10-06 14:25:00,30.88,30.96,30.88,30.96,75600.0,14.8498,14.8883,14.8498,14.8883,75600.0
2005-10-06 14:30:00,30.96,30.96,30.88,30.9,53600.0,14.8883,14.8883,14.8498,14.8594,53600.0
2005-10-06 14:35:00,30.89,30.9,30.83,30.83,42200.0,14.8546,14.8594,14.8258,14.8258,42200.0
2005-10-06 14:40:00,30.83,30.85,30.78,30.79,52400.0,14.8258,14.8354,14.8017,14.8065,52400.0
2005-10-06 14:45:00,30.8,30.82,30.75,30.78,40400.0,14.8113,14.8209,14.7873,14.8017,40400.0
2005-10-06 14:50:00,30.78,30.78,30.65,30.67,34800.0,14.8017,14.8017,14.7392,14.7488,34800.0
2005-10-06 14:55:00,30.67,30.68,30.64,30.66,22000.0,14.7488,14.7536,14.7344,14.744,22000.0
2005-10-06 15:00:00,30.67,30.71,30.64,30.64,26200.0,14.7488,14.768,14.7344,14.7344,26200.0
2005-10-06 15:05:00,30.65,30.65,30.6,30.6,40200.0,14.7392,14.7392,14.7152,14.7152,40200.0
2005-10-06 15:10:00,30.61,30.77,30.6,30.77,57200.0,14.72,14.7969,14.7152,14.7969,57200.0
2005-10-06 15:15:00,30.75,30.75,30.64,30.64,66200.0,14.7873,14.7873,14.7344,14.7344,66200.0
2005-10-06 15:20:00,30.64,30.65,30.56,30.57,41600.0,14.7344,14.7392,14.6959,14.7007,41600.0
2005-10-06 15:25:00,30.57,30.58,30.54,30.55,44600.0,14.7007,14.7055,14.6863,14.6911,44600.0
2005-10-06 15:30:00,30.55,30.58,30.53,30.57,48000.0,14.6911,14.7055,14.6815,14.7007,48000.0
2005-10-06 15:35:00,30.55,30.61,30.5,30.61,56000.0,14.6911,14.72,14.6671,14.72,56000.0
2005-10-06 15:40:00,30.61,30.72,30.59,30.72,31800.0,14.72,14.7729,14.7103,14.7729,31800.0
2005-10-06 15:45:00,30.72,30.93,30.72,30.93,48000.0,14.7729,14.8738,14.7729,14.8738,48000.0
2005-10-06 15:50:00,30.93,30.98,30.89,30.91,74000.0,14.8738,14.8979,14.8546,14.8642,74000.0
2005-10-06 15:55:00,30.91,30.96,30.88,30.89,41400.0,14.8642,14.8883,14.8498,14.8546,41400.0
2005-10-07 09:30:00,30.82,30.9,30.68,30.8,33200.0,14.8209,14.8594,14.7536,14.8113,33200.0
2005-10-07 09:35:00,30.85,31.07,30.85,31.05,31000.0,14.8354,14.9412,14.8354,14.9316,31000.0
2005-10-07 09:40:00,31.05,31.42,31.05,31.39,40000.0,14.9316,15.1095,14.9316,15.0951,40000.0
2005-10-07 09:45:00,31.39,31.42,31.14,31.22,38800.0,15.0951,15.1095,14.9748,15.0133,38800.0
2005-10-07 09:50:00,31.22,31.34,31.1,31.1,34600.0,15.0133,15.071,14.9556,14.9556,34600.0
2005-10-07 09:55:00,31.1,31.17,31.08,31.15,17600.0,14.9556,14.9893,14.946,14.9796,17600.0
2005-10-07 10:00:00,31.13,31.14,31.07,31.09,16000.0,14.97,14.9748,14.9412,14.9508,16000.0
2005-10-07 10:05:00,31.11,31.15,30.99,31.07,27000.0,14.9604,14.9796,14.9027,14.9412,27000.0
2005-10-07 10:10:00,31.06,31.18,31.06,31.14,22600.0,14.9364,14.9941,14.9364,14.9748,22600.0
2005-10-07 10:15:00,31.14,31.23,31.14,31.17,13400.0,14.9748,15.0181,14.9748,14.9893,13400.0
2005-10-07 10:20:00,31.13,31.13,31.01,31.06,36200.0,14.97,14.97,14.9123,14.9364,36200.0
2005-10-07 10:25:00,31.08,31.14,31.07,31.12,13000.0,14.946,14.9748,14.9412,14.9652,13000.0
2005-10-07 10:30:00,31.11,31.18,31.11,31.16,19800.0,14.9604,14.9941,14.9604,14.9844,19800.0
2005-10-07 10:35:00,31.16,31.22,31.15,31.18,9000.0,14.9844,15.0133,14.9796,14.9941,9000.0
2005-10-07 10:40:00,31.2,31.2,31.1,31.12,21400.0,15.0037,15.0037,14.9556,14.9652,21400.0
2005-10-07 10:45:00,31.12,31.14,31.06,31.1,32000.0,14.9652,14.9748,14.9364,14.9556,32000.0
2005-10-07 10:50:00,31.12,31.19,31.12,31.19,14600.0,14.9652,14.9989,14.9652,14.9989,14600.0
2005-10-07 10:55:00,31.2,31.24,31.17,31.18,8800.0,15.0037,15.0229,14.9893,14.9941,8800.0
2005-10-07 11:00:00,31.18,31.23,31.17,31.2,17800.0,14.9941,15.0181,14.9893,15.0037,17800.0
2005-10-07 11:05:00,31.2,31.23,31.11,31.11,30200.0,15.0037,15.0181,14.9604,14.9604,30200.0
2005-10-07 11:10:00,31.14,31.16,31.14,31.14,7600.0,14.9748,14.9844,14.9748,14.9748,7600.0
2005-10-07 11:15:00,31.15,31.15,31.13,31.13,6200.0,14.9796,14.9796,14.97,14.97,6200.0
2005-10-07 11:20:00,31.14,31.16,31.13,31.16,5000.0,14.9748,14.9844,14.97,14.9844,5000.0
2005-10-07 11:25:00,31.17,31.23,31.13,31.13,19600.0,14.9893,15.0181,14.97,14.97,19600.0
2005-10-07 11:30:00,31.12,31.15,31.12,31.13,17400.0,14.9652,14.9796,14.9652,14.97,17400.0
2005-10-07 11:35:00,31.14,31.14,31.11,31.11,4400.0,14.9748,14.9748,14.9604,14.9604,4400.0
2005-10-07 11:40:00,31.11,31.18,31.11,31.18,5600.0,14.9604,14.9941,14.9604,14.9941,5600.0
2005-10-07 11:45:00,31.18,31.2,31.14,31.17,12200.0,14.9941,15.0037,14.9748,14.9893,12200.0
2005-10-07 11:50:00,31.18,31.2,31.13,31.2,27400.0,14.9941,15.0037,14.97,15.0037,27400.0
2005-10-07 11:55:00,31.22,31.3,31.19,31.19,36000.0,15.0133,15.0518,14.9989,14.9989,36000.0
2005-10-07 12:00:00,31.19,31.21,31.13,31.18,12000.0,14.9989,15.0085,14.97,14.9941,12000.0
2005-10-07 12:05:00,31.17,31.17,31.13,31.15,6600.0,14.9893,14.9893,14.97,14.9796,6600.0
2005-10-07 12:10:00,31.16,31.17,31.14,31.14,9600.0,14.9844,14.9893,14.9748,14.9748,9600.0
2005-10-07 12:15:00,31.14,31.15,31.12,31.12,15200.0,14.9748,14.9796,14.9652,14.9652,15200.0
2005-10-07 12:20:00,31.13,31.13,31.07,31.1,11800.0,14.97,14.97,14.9412,14.9556,11800.0
2005-10-07 12:25:00,31.09,31.12,31.08,31.12,2600.0,14.9508,14.9652,14.946,14.9652,2600.0
2005-10-07 12:30:00,31.14,31.15,31.14,31.15,3800.0,14.9748,14.9796,14.9748,14.9796,3800.0
2005-10-07 12:35:00,31.15,31.16,31.13,31.16,3000.0,14.9796,14.9844,14.97,14.9844,3000.0
2005-10-07 12:40:00,31.17,31.22,31.17,31.22,5000.0,14.9893,15.0133,14.9893,15.0133,5000.0
2005-10-07 12:45:00,31.22,31.22,31.21,31.21,1400.0,15.0133,15.0133,15.0085,15.0085,1400.0
2005-10-07 12:50:00,31.21,31.21,31.13,31.13,15400.0,15.0085,15.0085,14.97,14.97,15400.0
2005-10-07 12:55:00,31.13,31.14,31.11,31.13,8400.0,14.97,14.9748,14.9604,14.97,8400.0
2005-10-07 13:00:00,31.13,31.13,31.09,31.09,6800.0,14.97,14.97,14.9508,14.9508,6800.0
2005-10-07 13:05:00,31.09,31.13,31.09,31.13,8000.0,14.9508,14.97,14.9508,14.97,8000.0
2005-10-07 13:10:00,31.11,31.15,31.1,31.1,11000.0,14.9604,14.9796,14.9556,14.9556,11000.0
2005-10-07 13:15:00,31.1,31.18,31.1,31.14,12400.0,14.9556,14.9941,14.9556,14.9748,12400.0
2005-10-07 13:20:00,31.14,31.18,31.14,31.14,9200.0,14.9748,14.9941,14.9748,14.9748,9200.0
2005-10-07 13:25:00,31.17,31.19,31.16,31.17,15200.0,14.9893,14.9989,14.9844,14.9893,15200.0
2005-10-07 13:30:00,31.16,31.21,31.16,31.2,60200.0,14.9844,15.0085,14.9844,15.0037,60200.0
2005-10-07 13:35:00,31.2,31.2,31.16,31.18,6400.0,15.0037,15.0037,14.9844,14.9941,6400.0
2005-10-07 13:40:00,31.16,31.17,31.12,31.13,6800.0,14.9844,14.9893,14.9652,14.97,6800.0
2005-10-07 13:45:00,31.12,31.14,31.07,31.09,11000.0,14.9652,14.9748,14.9412,14.9508,11000.0
2005-10-07 13:50:00,31.09,31.11,31.02,31.02,8400.0,14.9508,14.9604,14.9171,14.9171,8400.0
2005-10-07 13:55:00,31.02,31.05,31.0,31.04,5200.0,14.9171,14.9316,14.9075,14.9267,5200.0
2005-10-07 14:00:00,31.05,31.13,31.05,31.13,9800.0,14.9316,14.97,14.9316,14.97,9800.0
2005-10-07 14:05:00,31.12,31.13,31.04,31.04,19800.0,14.9652,14.97,14.9267,14.9267,19800.0
2005-10-07 14:10:00,31.06,31.14,31.06,31.1,10200.0,14.9364,14.9748,14.9364,14.9556,10200.0
2005-10-07 14:15:00,31.11,31.11,31.08,31.1,10000.0,14.9604,14.9604,14.946,14.9556,10000.0
2005-10-07 14:20:00,31.09,31.11,31.08,31.11,7800.0,14.9508,14.9604,14.946,14.9604,7800.0
2005-10-07 14:25:00,31.11,31.12,31.07,31.11,10400.0,14.9604,14.9652,14.9412,14.9604,10400.0
2005-10-07 14:30:00,31.12,31.14,31.11,31.11,2600.0,14.9652,14.9748,14.9604,14.9604,2600.0
2005-10-07 14:35:00,31.11,31.13,31.07,31.12,8200.0,14.9604,14.97,14.9412,14.9652,8200.0
2005-10-07 14:40:00,31.12,31.15,31.07,31.15,12400.0,14.9652,14.9796,14.9412,14.9796,12400.0
2005-10-07 14:45:00,31.17,31.21,31.13,31.13,9200.0,14.9893,15.0085,14.97,14.97,9200.0
2005-10-07 14:50:00,31.14,31.15,31.08,31.11,18200.0,14.9748,14.9796,14.946,14.9604,18200.0
2005-10-07 14:55:00,31.1,31.15,31.1,31.12,6600.0,14.9556,14.9796,14.9556,14.9652,6600.0
2005-10-07 15:00:00,31.12,31.16,31.09,31.11,36000.0,14.9652,14.9844,14.9508,14.9604,36000.0
2005-10-07 15:05:00,31.09,31.14,31.08,31.14,10600.0,14.9508,14.9748,14.946,14.9748,10600.0
2005-10-07 15:10:00,31.14,31.17,31.13,31.16,8600.0,14.9748,14.9893,14.97,14.9844,8600.0
2005-10-07 15:15:00,31.16,31.17,31.13,31.17,15200.0,14.9844,14.9893,14.97,14.9893,15200.0
2005-10-07 15:20:00,31.2,31.2,31.15,31.16,10800.0,15.0037,15.0037,14.9796,14.9844,10800.0
2005-10-07 15:25:00,31.16,31.17,31.11,31.14,54200.0,14.9844,14.9893,14.9604,14.9748,54200.0
2005-10-07 15:30:00,31.14,31.17,31.12,31.12,6000.0,14.9748,14.9893,14.9652,14.9652,6000.0
2005-10-07 15:35:00,31.13,31.15,31.1,31.1,6000.0,14.97,14.9796,14.9556,14.9556,6000.0
2005-10-07 15:40:00,31.09,31.14,31.08,31.13,15600.0,14.9508,14.9748,14.946,14.97,15600.0
2005-10-07 15:45:00,31.13,31.24,31.12,31.24,23400.0,14.97,15.0229,14.9652,15.0229,23400.0
2005-10-07 15:50:00,31.24,31.26,31.18,31.18,14400.0,15.0229,15.0325,14.9941,14.9941,14400.0
2005-10-07 15:55:00,31.19,31.21,31.14,31.18,38000.0,14.9989,15.0085,14.9748,14.9941,38000.0
2005-10-10 09:30:00,31.05,31.1,31.01,31.05,14200.0,14.9316,14.9556,14.9123,14.9316,14200.0
2005-10-10 09:35:00,31.05,31.05,30.91,30.91,11600.0,14.9316,14.9316,14.8642,14.8642,11600.0
2005-10-10 09:40:00,30.91,30.94,30.86,30.9,15000.0,14.8642,14.8787,14.8402,14.8594,15000.0
2005-10-10 09:45:00,30.88,30.9,30.81,30.89,23000.0,14.8498,14.8594,14.8161,14.8546,23000.0
2005-10-10 09:50:00,30.9,30.9,30.82,30.86,24800.0,14.8594,14.8594,14.8209,14.8402,24800.0
2005-10-10 09:55:00,30.87,30.9,30.81,30.81,17000.0,14.845,14.8594,14.8161,14.8161,17000.0
2005-10-10 10:00:00,30.81,30.81,30.62,30.63,19800.0,14.8161,14.8161,14.7248,14.7296,19800.0
2005-10-10 10:05:00,30.64,30.81,30.63,30.8,55800.0,14.7344,14.8161,14.7296,14.8113,55800.0
2005-10-10 10:10:00,30.8,30.8,30.56,30.58,42200.0,14.8113,14.8113,14.6959,14.7055,42200.0
2005-10-10 10:15:00,30.6,30.61,30.54,30.57,14000.0,14.7152,14.72,14.6863,14.7007,14000.0
2005-10-10 10:20:00,30.58,30.66,30.57,30.57,25800.0,14.7055,14.744,14.7007,14.7007,25800.0
2005-10-10 10:25:00,30.59,30.6,30.55,30.59,17600.0,14.7103,14.7152,14.6911,14.7103,17600.0
2005-10-10 10:30:00,30.57,30.63,30.57,30.62,25800.0,14.7007,14.7296,14.7007,14.7248,25800.0
2005-10-10 10:35:00,30.62,30.62,30.59,30.61,14200.0,14.7248,14.7248,14.7103,14.72,14200.0
2005-10-10 10:40:00,30.6,30.66,30.6,30.66,19200.0,14.7152,14.744,14.7152,14.744,19200.0
2005-10-10 10:45:00,30.68,30.79,30.66,30.75,51000.0,14.7536,14.8065,14.744,14.7873,51000.0
2005-10-10 10:50:00,30.75,30.77,30.75,30.75,16400.0,14.7873,14.7969,14.7873,14.7873,16400.0
2005-10-10 10:55:00,30.75,30.8,30.75,30.8,25000.0,14.7873,14.8113,14.7873,14.8113,25000.0
2005-10-10 11:00:00,30.78,30.91,30.78,30.91,12400.0,14.8017,14.8642,14.8017,14.8642,12400.0
2005-10-10 11:05:00,30.92,30.96,30.9,30.9,16400.0,14.869,14.8883,14.8594,14.8594,16400.0
2005-10-10 11:10:00,30.88,30.88,30.78,30.8,222200.0,14.8498,14.8498,14.8017,14.8113,222200.0
2005-10-10 11:15:00,30.79,30.81,30.75,30.75,24400.0,14.8065,14.8161,14.7873,14.7873,24400.0
2005-10-10 11:20:00,30.75,30.77,30.72,30.77,26000.0,14.7873,14.7969,14.7729,14.7969,26000.0
2005-10-10 11:25:00,30.76,30.81,30.75,30.78,15800.0,14.7921,14.8161,14.7873,14.8017,15800.0
2005-10-10 11:30:00,30.78,30.82,30.71,30.73,28400.0,14.8017,14.8209,14.768,14.7777,28400.0
2005-10-10 11:35:00,30.73,30.74,30.67,30.68,49200.0,14.7777,14.7825,14.7488,14.7536,49200.0
2005-10-10 11:40:00,30.68,30.71,30.63,30.65,48200.0,14.7536,14.768,14.7296,14.7392,48200.0
2005-10-10 11:45:00,30.63,30.72,30.63,30.7,30000.0,14.7296,14.7729,14.7296,14.7632,30000.0
2005-10-10 11:50:00,30.69,30.71,30.61,30.61,17800.0,14.7584,14.768,14.72,14.72,17800.0
2005-10-10 11:55:00,30.61,30.64,30.61,30.63,25200.0,14.72,14.7344,14.72,14.7296,25200.0
2005-10-10 12:00:00,30.63,30.69,30.61,30.66,17200.0,14.7296,14.7584,14.72,14.744,17200.0
2005-10-10 12:05:00,30.69,30.72,30.67,30.71,18000.0,14.7584,14.7729,14.7488,14.768,18000.0
2005-10-10 12:10:00,30.69,30.73,30.69,30.73,2000.0,14.7584,14.7777,14.7584,14.7777,2000.0
2005-10-10 12:15:00,30.72,30.73,30.7,30.7,6200.0,14.7729,14.7777,14.7632,14.7632,6200.0
2005-10-10 12:20:00,30.7,30.73,30.68,30.72,12200.0,14.7632,14.7777,14.7536,14.7729,12200.0
2005-10-10 12:25:00,30.72,30.72,30.64,30.64,14800.0,14.7729,14.7729,14.7344,14.7344,14800.0
2005-10-10 12:30:00,30.64,30.68,30.64,30.68,14600.0,14.7344,14.7536,14.7344,14.7536,14600.0
2005-10-10 12:35:00,30.68,30.69,30.67,30.68,3000.0,14.7536,14.7584,14.7488,14.7536,3000.0
2005-10-10 12:40:00,30.68,30.73,30.68,30.73,4600.0,14.7536,14.7777,14.7536,14.7777,4600.0
2005-10-10 12:45:00,30.72,30.74,30.7,30.73,14000.0,14.7729,14.7825,14.7632,14.7777,14000.0
2005-10-10 12:50:00,30.71,30.85,30.71,30.83,22600.0,14.768,14.8354,14.768,14.8258,22600.0
2005-10-10 12:55:00,30.83,30.84,30.78,30.78,13800.0,14.8258,14.8306,14.8017,14.8017,13800.0
2005-10-10 13:00:00,30.78,30.78,30.75,30.77,11200.0,14.8017,14.8017,14.7873,14.7969,11200.0
2005-10-10 13:05:00,30.75,30.78,30.73,30.76,18400.0,14.7873,14.8017,14.7777,14.7921,18400.0
2005-10-10 13:10:00,30.77,30.79,30.74,30.76,16600.0,14.7969,14.8065,14.7825,14.7921,16600.0
2005-10-10 13:15:00,30.76,30.79,30.75,30.78,17400.0,14.7921,14.8065,14.7873,14.8017,17400.0
2005-10-10 13:20:00,30.78,30.78,30.72,30.74,24200.0,14.8017,14.8017,14.7729,14.7825,24200.0
2005-10-10 13:25:00,30.75,30.8,30.74,30.79,10200.0,14.7873,14.8113,14.7825,14.8065,10200.0
2005-10-10 13:30:00,30.78,30.81,30.78,30.81,15000.0,14.8017,14.8161,14.8017,14.8161,15000.0
2005-10-10 13:35:00,30.81,30.81,30.75,30.77,14800.0,14.8161,14.8161,14.7873,14.7969,14800.0
2005-10-10 13:40:00,30.77,30.8,30.76,30.79,21000.0,14.7969,14.8113,14.7921,14.8065,21000.0
2005-10-10 13:45:00,30.79,30.8,30.75,30.75,24400.0,14.8065,14.8113,14.7873,14.7873,24400.0
2005-10-10 13:50:00,30.75,30.76,30.72,30.72,34200.0,14.7873,14.7921,14.7729,14.7729,34200.0
2005-10-10 13:55:00,30.75,30.79,30.74,30.74,41000.0,14.7873,14.8065,14.7825,14.7825,41000.0
2005-10-10 14:00:00,30.75,30.75,30.71,30.72,5600.0,14.7873,14.7873,14.768,14.7729,5600.0
2005-10-10 14:05:00,30.72,30.73,30.68,30.73,24000.0,14.7729,14.7777,14.7536,14.7777,24000.0
2005-10-10 14:10:00,30.71,30.73,30.71,30.72,2600.0,14.768,14.7777,14.768,14.7729,2600.0
2005-10-10 14:15:00,30.73,30.73,30.67,30.67,8200.0,14.7777,14.7777,14.7488,14.7488,8200.0
2005-10-10 14:20:00,30.68,30.72,30.63,30.64,25600.0,14.7536,14.7729,14.7296,14.7344,25600.0
2005-10-10 14:25:00,30.64,30.68,30.59,30.66,39000.0,14.7344,14.7536,14.7103,14.744,39000.0
2005-10-10 14:30:00,30.68,30.7,30.68,30.68,9800.0,14.7536,14.7632,14.7536,14.7536,9800.0
2005-10-10 14:35:00,30.68,30.68,30.58,30.58,13600.0,14.7536,14.7536,14.7055,14.7055,13600.0
2005-10-10 14:40:00,30.55,30.55,30.5,30.52,20400.0,14.6911,14.6911,14.6671,14.6767,20400.0
2005-10-10 14:45:00,30.5,30.5,30.41,30.41,20200.0,14.6671,14.6671,14.6238,14.6238,20200.0
2005-10-10 14:50:00,30.41,30.46,30.39,30.43,24800.0,14.6238,14.6478,14.6142,14.6334,24800.0
2005-10-10 14:55:00,30.43,30.47,30.43,30.46,18400.0,14.6334,14.6526,14.6334,14.6478,18400.0
2005-10-10 15:00:00,30.47,30.52,30.45,30.45,17000.0,14.6526,14.6767,14.643,14.643,17000.0
2005-10-10 15:05:00,30.46,30.54,30.45,30.52,21600.0,14.6478,14.6863,14.643,14.6767,21600.0
2005-10-10 15:10:00,30.52,30.52,30.46,30.48,27400.0,14.6767,14.6767,14.6478,14.6574,27400.0
2005-10-10 15:15:00,30.48,30.49,30.44,30.45,16600.0,14.6574,14.6623,14.6382,14.643,16600.0
2005-10-10 15:20:00,30.47,30.57,30.47,30.56,20200.0,14.6526,14.7007,14.6526,14.6959,20200.0
2005-10-10 15:25:00,30.57,30.57,30.53,30.53,13600.0,14.7007,14.7007,14.6815,14.6815,13600.0
2005-10-10 15:30:00,30.52,30.59,30.47,30.59,22200.0,14.6767,14.7103,14.6526,14.7103,22200.0
2005-10-10 15:35:00,30.58,30.61,30.56,30.6,21600.0,14.7055,14.72,14.6959,14.7152,21600.0
2005-10-10 15:40:00,30.6,30.66,30.53,30.64,40600.0,14.7152,14.744,14.6815,14.7344,40600.0
2005-10-10 15:45:00,30.65,30.68,30.64,30.64,26400.0,14.7392,14.7536,14.7344,14.7344,26400.0
2005-10-10 15:50:00,30.6,30.61,30.56,30.57,29600.0,14.7152,14.72,14.6959,14.7007,29600.0
2005-10-10 15:55:00,30.55,30.55,30.5,30.5,69000.0,14.6911,14.6911,14.6671,14.6671,69000.0
2005-10-11 09:30:00,30.26,30.26,30.26,30.26,64400.0,14.5516,14.5516,14.5516,14.5516,64400.0
2005-10-11 09:35:00,30.28,30.49,30.28,30.35,83000.0,14.5613,14.6623,14.5613,14.5949,83000.0
2005-10-11 09:40:00,30.34,30.34,30.2,30.24,36200.0,14.5901,14.5901,14.5228,14.542,36200.0
2005-10-11 09:45:00,30.25,30.4,30.24,30.4,30800.0,14.5468,14.619,14.542,14.619,30800.0
2005-10-11 09:50:00,30.44,30.44,30.3,30.35,27800.0,14.6382,14.6382,14.5709,14.5949,27800.0
2005-10-11 09:55:00,30.35,30.49,30.35,30.49,36800.0,14.5949,14.6623,14.5949,14.6623,36800.0
2005-10-11 10:00:00,30.49,30.49,30.43,30.49,59000.0,14.6623,14.6623,14.6334,14.6623,59000.0
2005-10-11 10:05:00,30.49,30.57,30.46,30.47,67000.0,14.6623,14.7007,14.6478,14.6526,67000.0
2005-10-11 10:10:00,30.47,30.48,30.39,30.39,22000.0,14.6526,14.6574,14.6142,14.6142,22000.0
2005-10-11 10:15:00,30.38,30.43,30.37,30.43,16000.0,14.6094,14.6334,14.6045,14.6334,16000.0
2005-10-11 10:20:00,30.43,30.51,30.42,30.5,19400.0,14.6334,14.6719,14.6286,14.6671,19400.0
2005-10-11 10:25:00,30.5,30.54,30.49,30.53,41600.0,14.6671,14.6863,14.6623,14.6815,41600.0
2005-10-11 10:30:00,30.54,30.55,30.48,30.48,26400.0,14.6863,14.6911,14.6574,14.6574,26400.0
2005-10-11 10:35:00,30.48,30.5,30.42,30.42,18400.0,14.6574,14.6671,14.6286,14.6286,18400.0
2005-10-11 10:40:00,30.42,30.47,30.4,30.43,30400.0,14.6286,14.6526,14.619,14.6334,30400.0
2005-10-11 10:45:00,30.43,30.45,30.38,30.4,32200.0,14.6334,14.643,14.6094,14.619,32200.0
2005-10-11 10:50:00,30.41,30.41,30.32,30.33,25800.0,14.6238,14.6238,14.5805,14.5853,25800.0
2005-10-11 10:55:00,30.32,30.36,30.31,30.34,21000.0,14.5805,14.5997,14.5757,14.5901,21000.0
2005-10-11 11:00:00,30.34,30.4,30.3,30.38,11800.0,14.5901,14.619,14.5709,14.6094,11800.0
2005-10-11 11:05:00,30.4,30.43,30.35,30.43,13000.0,14.619,14.6334,14.5949,14.6334,13000.0
2005-10-11 11:10:00,30.44,30.45,30.35,30.38,15000.0,14.6382,14.643,14.5949,14.6094,15000.0
2005-10-11 11:15:00,30.35,30.45,30.35,30.42,14200.0,14.5949,14.643,14.5949,14.6286,14200.0
2005-10-11 11:20:00,30.42,30.43,30.35,30.35,14800.0,14.6286,14.6334,14.5949,14.5949,14800.0
2005-10-11 11:25:00,30.36,30.43,30.36,30.4,22000.0,14.5997,14.6334,14.5997,14.619,22000.0
2005-10-11 11:30:00,30.4,30.4,30.33,30.39,27600.0,14.619,14.619,14.5853,14.6142,27600.0
2005-10-11 11:35:00,30.39,30.42,30.38,30.4,28800.0,14.6142,14.6286,14.6094,14.619,28800.0
2005-10-11 11:40:00,30.4,30.46,30.4,30.41,23800.0,14.619,14.6478,14.619,14.6238,23800.0
2005-10-11 11:45:00,30.41,30.42,30.36,30.36,33800.0,14.6238,14.6286,14.5997,14.5997,33800.0
2005-10-11 11:50:00,30.36,30.4,30.36,30.4,10000.0,14.5997,14.619,14.5997,14.619,10000.0
2005-10-11 11:55:00,30.41,30.42,30.36,30.42,12800.0,14.6238,14.6286,14.5997,14.6286,12800.0
2005-10-11 12:00:00,30.42,30.48,30.42,30.43,11600.0,14.6286,14.6574,14.6286,14.6334,11600.0
2005-10-11 12:05:00,30.43,30.47,30.43,30.44,7800.0,14.6334,14.6526,14.6334,14.6382,7800.0
2005-10-11 12:10:00,30.45,30.46,30.38,30.41,332000.0,14.643,14.6478,14.6094,14.6238,332000.0
2005-10-11 12:15:00,30.42,30.43,30.38,30.39,28800.0,14.6286,14.6334,14.6094,14.6142,28800.0
2005-10-11 12:20:00,30.39,30.41,30.36,30.41,10400.0,14.6142,14.6238,14.5997,14.6238,10400.0
2005-10-11 12:25:00,30.41,30.43,30.39,30.43,17800.0,14.6238,14.6334,14.6142,14.6334,17800.0
2005-10-11 12:30:00,30.43,30.43,30.39,30.43,11000.0,14.6334,14.6334,14.6142,14.6334,11000.0
2005-10-11 12:35:00,30.42,30.44,30.42,30.43,19200.0,14.6286,14.6382,14.6286,14.6334,19200.0
2005-10-11 12:40:00,30.42,30.43,30.4,30.41,19800.0,14.6286,14.6334,14.619,14.6238,19800.0
2005-10-11 12:45:00,30.42,30.43,30.4,30.43,23400.0,14.6286,14.6334,14.619,14.6334,23400.0
2005-10-11 12:50:00,30.42,30.43,30.4,30.42,14400.0,14.6286,14.6334,14.619,14.6286,14400.0
2005-10-11 12:55:00,30.42,30.43,30.39,30.43,16600.0,14.6286,14.6334,14.6142,14.6334,16600.0
2005-10-11 13:00:00,30.39,30.41,30.38,30.38,16600.0,14.6142,14.6238,14.6094,14.6094,16600.0
2005-10-11 13:05:00,30.38,30.38,30.33,30.35,39800.0,14.6094,14.6094,14.5853,14.5949,39800.0
2005-10-11 13:10:00,30.36,30.38,30.34,30.35,29400.0,14.5997,14.6094,14.5901,14.5949,29400.0
2005-10-11 13:15:00,30.34,30.34,30.3,30.33,47000.0,14.5901,14.5901,14.5709,14.5853,47000.0
2005-10-11 13:20:00,30.33,30.34,30.31,30.34,27800.0,14.5853,14.5901,14.5757,14.5901,27800.0
2005-10-11 13:25:00,30.33,30.34,30.32,30.33,29000.0,14.5853,14.5901,14.5805,14.5853,29000.0
2005-10-11 13:30:00,30.32,30.33,30.27,30.29,23600.0,14.5805,14.5853,14.5565,14.5661,23600.0
2005-10-11 13:35:00,30.29,30.31,30.24,30.24,20600.0,14.5661,14.5757,14.542,14.542,20600.0
2005-10-11 13:40:00,30.24,30.24,30.18,30.2,30600.0,14.542,14.542,14.5132,14.5228,30600.0
2005-10-11 13:45:00,30.2,30.2,30.17,30.18,27800.0,14.5228,14.5228,14.5084,14.5132,27800.0
2005-10-11 13:50:00,30.19,30.19,30.06,30.1,30000.0,14.518,14.518,14.4555,14.4747,30000.0
2005-10-11 13:55:00,30.11,30.12,30.07,30.08,57200.0,14.4795,14.4843,14.4603,14.4651,57200.0
2005-10-11 14:00:00,30.08,30.08,30.01,30.03,45600.0,14.4651,14.4651,14.4314,14.441,45600.0
2005-10-11 14:05:00,30.02,30.02,29.78,29.8,165000.0,14.4362,14.4362,14.3208,14.3304,165000.0
2005-10-11 14:10:00,29.8,29.93,29.79,29.9,97600.0,14.3304,14.393,14.3256,14.3785,97600.0
2005-10-11 14:15:00,29.9,30.05,29.9,30.01,126400.0,14.3785,14.4507,14.3785,14.4314,126400.0
2005-10-11 14:20:00,30.0,30.1,30.0,30.09,61400.0,14.4266,14.4747,14.4266,14.4699,61400.0
2005-10-11 14:25:00,30.08,30.11,30.05,30.07,77800.0,14.4651,14.4795,14.4507,14.4603,77800.0
2005-10-11 14:30:00,30.07,30.08,30.04,30.06,29000.0,14.4603,14.4651,14.4459,14.4555,29000.0
2005-10-11 14:35:00,30.07,30.08,30.0,30.0,237200.0,14.4603,14.4651,14.4266,14.4266,237200.0
2005-10-11 14:40:00,29.98,30.0,29.96,29.98,34800.0,14.417,14.4266,14.4074,14.417,34800.0
2005-10-11 14:45:00,29.98,29.98,29.91,29.91,21200.0,14.417,14.417,14.3833,14.3833,21200.0
2005-10-11 14:50:00,29.91,30.0,29.91,30.0,63200.0,14.3833,14.4266,14.3833,14.4266,63200.0
2005-10-11 14:55:00,30.0,30.04,29.97,29.98,48600.0,14.4266,14.4459,14.4122,14.417,48600.0
2005-10-11 15:00:00,29.98,30.03,29.96,30.03,35400.0,14.417,14.441,14.4074,14.441,35400.0
2005-10-11 15:05:00,30.01,30.03,29.96,29.97,40600.0,14.4314,14.441,14.4074,14.4122,40600.0
2005-10-11 15:10:00,29.95,30.04,29.95,30.02,22200.0,14.4026,14.4459,14.4026,14.4362,22200.0
2005-10-11 15:15:00,30.02,30.03,30.0,30.02,37000.0,14.4362,14.441,14.4266,14.4362,37000.0
2005-10-11 15:20:00,30.03,30.05,30.02,30.02,65400.0,14.441,14.4507,14.4362,14.4362,65400.0
2005-10-11 15:25:00,30.03,30.07,30.03,30.03,64600.0,14.441,14.4603,14.441,14.441,64600.0
2005-10-11 15:30:00,30.03,30.04,30.01,30.02,219400.0,14.441,14.4459,14.4314,14.4362,219400.0
2005-10-11 15:35:00,30.02,30.03,30.02,30.02,46200.0,14.4362,14.441,14.4362,14.4362,46200.0
2005-10-11 15:40:00,30.02,30.07,30.02,30.07,30800.0,14.4362,14.4603,14.4362,14.4603,30800.0
2005-10-11 15:45:00,30.08,30.11,30.0,30.03,76600.0,14.4651,14.4795,14.4266,14.441,76600.0
2005-10-11 15:50:00,30.04,30.06,29.98,30.0,52600.0,14.4459,14.4555,14.417,14.4266,52600.0
2005-10-11 15:55:00,30.0,30.0,29.95,29.95,51800.0,14.4266,14.4266,14.4026,14.4026,51800.0
2005-10-12 09:30:00,29.94,30.06,29.94,30.06,39800.0,14.3978,14.4555,14.3978,14.4555,39800.0
2005-10-12 09:35:00,30.04,30.08,30.03,30.08,27000.0,14.4459,14.4651,14.441,14.4651,27000.0
2005-10-12 09:40:00,30.1,30.11,30.04,30.1,38800.0,14.4747,14.4795,14.4459,14.4747,38800.0
2005-10-12 09:45:00,30.08,30.2,30.08,30.18,40000.0,14.4651,14.5228,14.4651,14.5132,40000.0
2005-10-12 09:50:00,30.18,30.18,30.07,30.15,25200.0,14.5132,14.5132,14.4603,14.4988,25200.0
2005-10-12 09:55:00,30.15,30.21,30.13,30.17,40600.0,14.4988,14.5276,14.4891,14.5084,40600.0
2005-10-12 10:00:00,30.17,30.17,30.1,30.1,48600.0,14.5084,14.5084,14.4747,14.4747,48600.0
2005-10-12 10:05:00,30.1,30.14,30.08,30.1,44400.0,14.4747,14.4939,14.4651,14.4747,44400.0
2005-10-12 10:10:00,30.13,30.18,30.11,30.16,39400.0,14.4891,14.5132,14.4795,14.5036,39400.0
2005-10-12 10:15:00,30.16,30.16,30.11,30.13,31000.0,14.5036,14.5036,14.4795,14.4891,31000.0
2005-10-12 10:20:00,30.13,30.13,30.03,30.03,18400.0,14.4891,14.4891,14.441,14.441,18400.0
2005-10-12 10:25:00,30.03,30.08,29.99,29.99,35600.0,14.441,14.4651,14.4218,14.4218,35600.0
2005-10-12 10:30:00,30.0,30.0,29.69,29.69,77000.0,14.4266,14.4266,14.2775,14.2775,77000.0
2005-10-12 10:35:00,29.65,29.65,29.39,29.58,145600.0,14.2583,14.2583,14.1333,14.2246,145600.0
2005-10-12 10:40:00,29.57,29.68,29.57,29.65,97800.0,14.2198,14.2727,14.2198,14.2583,97800.0
2005-10-12 10:45:00,29.66,29.78,29.64,29.77,60400.0,14.2631,14.3208,14.2535,14.316,60400.0
2005-10-12 10:50:00,29.77,29.83,29.66,29.71,65600.0,14.316,14.3449,14.2631,14.2872,65600.0
2005-10-12 10:55:00,29.71,29.77,29.7,29.72,45600.0,14.2872,14.316,14.2824,14.292,45600.0
2005-10-12 11:00:00,29.74,29.81,29.72,29.73,33200.0,14.3016,14.3352,14.292,14.2968,33200.0
2005-10-12 11:05:00,29.73,29.8,29.61,29.67,49600.0,14.2968,14.3304,14.2391,14.2679,49600.0
2005-10-12 11:10:00,29.66,29.72,29.61,29.65,44600.0,14.2631,14.292,14.2391,14.2583,44600.0
2005-10-12 11:15:00,29.64,29.64,29.5,29.55,47400.0,14.2535,14.2535,14.1862,14.2102,47400.0
2005-10-12 11:20:00,29.55,29.64,29.55,29.55,22800.0,14.2102,14.2535,14.2102,14.2102,22800.0
2005-10-12 11:25:00,29.55,29.6,29.54,29.59,36800.0,14.2102,14.2343,14.2054,14.2295,36800.0
2005-10-12 11:30:00,29.59,29.63,29.56,29.61,32800.0,14.2295,14.2487,14.215,14.2391,32800.0
2005-10-12 11:35:00,29.61,29.61,29.51,29.54,30600.0,14.2391,14.2391,14.191,14.2054,30600.0
2005-10-12 11:40:00,29.52,29.53,29.48,29.53,28600.0,14.1958,14.2006,14.1766,14.2006,28600.0
2005-10-12 11:45:00,29.52,29.55,29.37,29.38,44200.0,14.1958,14.2102,14.1237,14.1285,44200.0
2005-10-12 11:50:00,29.38,29.46,29.36,29.46,57600.0,14.1285,14.1669,14.1189,14.1669,57600.0
2005-10-12 11:55:00,29.42,29.45,29.37,29.43,54200.0,14.1477,14.1621,14.1237,14.1525,54200.0
2005-10-12 12:00:00,29.46,29.46,29.25,29.25,49600.0,14.1669,14.1669,14.066,14.066,49600.0
2005-10-12 12:05:00,29.27,29.33,29.25,29.33,43800.0,14.0756,14.1044,14.066,14.1044,43800.0
2005-10-12 12:10:00,29.34,29.42,29.33,29.36,25400.0,14.1092,14.1477,14.1044,14.1189,25400.0
2005-10-12 12:15:00,29.37,29.42,29.31,29.33,45000.0,14.1237,14.1477,14.0948,14.1044,45000.0
2005-10-12 12:20:00,29.33,29.39,29.32,29.36,17600.0,14.1044,14.1333,14.0996,14.1189,17600.0
2005-10-12 12:25:00,29.36,29.4,29.34,29.38,14200.0,14.1189,14.1381,14.1092,14.1285,14200.0
2005-10-12 12:30:00,29.4,29.48,29.38,29.47,29800.0,14.1381,14.1766,14.1285,14.1717,29800.0
2005-10-12 12:35:00,29.46,29.5,29.46,29.46,24200.0,14.1669,14.1862,14.1669,14.1669,24200.0
2005-10-12 12:40:00,29.47,29.54,29.46,29.5,16200.0,14.1717,14.2054,14.1669,14.1862,16200.0
2005-10-12 12:45:00,29.51,29.51,29.46,29.48,11400.0,14.191,14.191,14.1669,14.1766,11400.0
2005-10-12 12:50:00,29.49,29.52,29.49,29.5,18800.0,14.1814,14.1958,14.1814,14.1862,18800.0
2005-10-12 12:55:00,29.51,29.53,29.47,29.47,25800.0,14.191,14.2006,14.1717,14.1717,25800.0
2005-10-12 13:00:00,29.48,29.48,29.4,29.43,21600.0,14.1766,14.1766,14.1381,14.1525,21600.0
2005-10-12 13:05:00,29.43,29.45,29.43,29.44,14000.0,14.1525,14.1621,14.1525,14.1573,14000.0
2005-10-12 13:10:00,29.45,29.48,29.38,29.38,29200.0,14.1621,14.1766,14.1285,14.1285,29200.0
2005-10-12 13:15:00,29.4,29.42,29.38,29.42,18400.0,14.1381,14.1477,14.1285,14.1477,18400.0
2005-10-12 13:20:00,29.43,29.46,29.38,29.38,24000.0,14.1525,14.1669,14.1285,14.1285,24000.0
2005-10-12 13:25:00,29.39,29.39,29.29,29.34,30000.0,14.1333,14.1333,14.0852,14.1092,30000.0
2005-10-12 13:30:00,29.37,29.39,29.31,29.34,25800.0,14.1237,14.1333,14.0948,14.1092,25800.0
2005-10-12 13:35:00,29.33,29.43,29.33,29.41,22200.0,14.1044,14.1525,14.1044,14.1429,22200.0
2005-10-12 13:40:00,29.39,29.4,29.31,29.32,40600.0,14.1333,14.1381,14.0948,14.0996,40600.0
2005-10-12 13:45:00,29.31,29.34,29.29,29.34,52600.0,14.0948,14.1092,14.0852,14.1092,52600.0
2005-10-12 13:50:00,29.34,29.35,29.23,29.23,38800.0,14.1092,14.114,14.0563,14.0563,38800.0
2005-10-12 13:55:00,29.23,29.34,29.22,29.22,97600.0,14.0563,14.1092,14.0515,14.0515,97600.0
2005-10-12 14:00:00,29.2,29.3,29.18,29.28,65800.0,14.0419,14.09,14.0323,14.0804,65800.0
2005-10-12 14:05:00,29.28,29.31,29.23,29.24,37000.0,14.0804,14.0948,14.0563,14.0611,37000.0
2005-10-12 14:10:00,29.24,29.25,29.14,29.2,71200.0,14.0611,14.066,14.0131,14.0419,71200.0
2005-10-12 14:15:00,29.21,29.23,29.18,29.2,137600.0,14.0467,14.0563,14.0323,14.0419,137600.0
2005-10-12 14:20:00,29.2,29.2,29.03,29.06,67800.0,14.0419,14.0419,13.9602,13.9746,67800.0
2005-10-12 14:25:00,29.04,29.17,29.03,29.17,100600.0,13.965,14.0275,13.9602,14.0275,100600.0
2005-10-12 14:30:00,29.22,29.24,29.12,29.15,66800.0,14.0515,14.0611,14.0034,14.0179,66800.0
2005-10-12 14:35:00,29.14,29.2,29.13,29.13,40400.0,14.0131,14.0419,14.0082,14.0082,40400.0
2005-10-12 14:40:00,29.13,29.18,29.08,29.15,37400.0,14.0082,14.0323,13.9842,14.0179,37400.0
2005-10-12 14:45:00,29.14,29.14,29.03,29.06,31200.0,14.0131,14.0131,13.9602,13.9746,31200.0
2005-10-12 14:50:00,29.09,29.1,29.04,29.05,34200.0,13.989,13.9938,13.965,13.9698,34200.0
2005-10-12 14:55:00,29.05,29.1,29.04,29.04,39000.0,13.9698,13.9938,13.965,13.965,39000.0
2005-10-12 15:00:00,29.05,29.05,28.9,29.04,132600.0,13.9698,13.9698,13.8976,13.965,132600.0
2005-10-12 15:05:00,29.07,29.08,28.98,29.02,58400.0,13.9794,13.9842,13.9361,13.9553,58400.0
2005-10-12 15:10:00,29.01,29.1,29.0,29.04,43600.0,13.9505,13.9938,13.9457,13.965,43600.0
2005-10-12 15:15:00,29.04,29.06,29.0,29.05,35400.0,13.965,13.9746,13.9457,13.9698,35400.0
2005-10-12 15:20:00,29.06,29.11,29.02,29.1,57600.0,13.9746,13.9986,13.9553,13.9938,57600.0
2005-10-12 15:25:00,29.1,29.1,29.06,29.09,54000.0,13.9938,13.9938,13.9746,13.989,54000.0
2005-10-12 15:30:00,29.08,29.09,28.96,29.09,43600.0,13.9842,13.989,13.9265,13.989,43600.0
2005-10-12 15:35:00,29.09,29.09,29.0,29.02,52000.0,13.989,13.989,13.9457,13.9553,52000.0
2005-10-12 15:40:00,29.02,29.12,28.99,29.11,38600.0,13.9553,14.0034,13.9409,13.9986,38600.0
2005-10-12 15:45:00,29.1,29.12,29.07,29.08,45000.0,13.9938,14.0034,13.9794,13.9842,45000.0
2005-10-12 15:50:00,29.07,29.13,29.06,29.11,38800.0,13.9794,14.0082,13.9746,13.9986,38800.0
2005-10-12 15:55:00,29.13,29.13,29.08,29.1,43600.0,14.0082,14.0082,13.9842,13.9938,43600.0
2005-10-13 09:30:00,28.83,28.95,28.75,28.95,82200.0,13.864,13.9217,13.8255,13.9217,82200.0
2005-10-13 09:35:00,28.93,28.95,28.75,28.75,29200.0,13.9121,13.9217,13.8255,13.8255,29200.0
2005-10-13 09:40:00,28.76,28.8,28.6,28.6,46400.0,13.8303,13.8496,13.7534,13.7534,46400.0
2005-10-13 09:45:00,28.64,28.65,28.41,28.59,68000.0,13.7726,13.7774,13.662,13.7486,68000.0
2005-10-13 09:50:00,28.58,28.58,28.36,28.36,64200.0,13.7438,13.7438,13.638,13.638,64200.0
2005-10-13 09:55:00,28.35,28.35,28.11,28.25,20200.0,13.6332,13.6332,13.5177,13.5851,20200.0
2005-10-13 10:00:00,28.25,28.25,28.03,28.14,185400.0,13.5851,13.5851,13.4793,13.5322,185400.0
2005-10-13 10:05:00,28.14,28.35,28.14,28.31,85600.0,13.5322,13.6332,13.5322,13.6139,85600.0
2005-10-13 10:10:00,28.31,28.39,28.25,28.27,439600.0,13.6139,13.6524,13.5851,13.5947,439600.0
2005-10-13 10:15:00,28.23,28.32,28.11,28.28,88600.0,13.5754,13.6187,13.5177,13.5995,88600.0
2005-10-13 10:20:00,28.3,28.37,28.25,28.3,59600.0,13.6091,13.6428,13.5851,13.6091,59600.0
2005-10-13 10:25:00,28.3,28.43,28.28,28.43,60800.0,13.6091,13.6716,13.5995,13.6716,60800.0
2005-10-13 10:30:00,28.44,28.49,28.38,28.38,81600.0,13.6764,13.7005,13.6476,13.6476,81600.0
2005-10-13 10:35:00,28.38,28.47,28.38,28.45,83600.0,13.6476,13.6909,13.6476,13.6812,83600.0
2005-10-13 10:40:00,28.45,28.45,28.33,28.43,71400.0,13.6812,13.6812,13.6235,13.6716,71400.0
2005-10-13 10:45:00,28.44,28.55,28.43,28.5,36800.0,13.6764,13.7293,13.6716,13.7053,36800.0
2005-10-13 10:50:00,28.5,28.52,28.42,28.42,26400.0,13.7053,13.7149,13.6668,13.6668,26400.0
2005-10-13 10:55:00,28.42,28.5,28.41,28.49,37800.0,13.6668,13.7053,13.662,13.7005,37800.0
2005-10-13 11:00:00,28.47,28.65,28.47,28.57,42400.0,13.6909,13.7774,13.6909,13.7389,42400.0
2005-10-13 11:05:00,28.57,28.6,28.45,28.45,27600.0,13.7389,13.7534,13.6812,13.6812,27600.0
2005-10-13 11:10:00,28.46,28.51,28.43,28.46,28800.0,13.6861,13.7101,13.6716,13.6861,28800.0
2005-10-13 11:15:00,28.46,28.48,28.43,28.46,25800.0,13.6861,13.6957,13.6716,13.6861,25800.0
2005-10-13 11:20:00,28.46,28.49,28.43,28.47,16800.0,13.6861,13.7005,13.6716,13.6909,16800.0
2005-10-13 11:25:00,28.48,28.5,28.47,28.5,12400.0,13.6957,13.7053,13.6909,13.7053,12400.0
2005-10-13 11:30:00,28.49,28.5,28.4,28.49,26200.0,13.7005,13.7053,13.6572,13.7005,26200.0
2005-10-13 11:35:00,28.47,28.5,28.43,28.47,43200.0,13.6909,13.7053,13.6716,13.6909,43200.0
2005-10-13 11:40:00,28.47,28.48,28.41,28.41,39400.0,13.6909,13.6957,13.662,13.662,39400.0
2005-10-13 11:45:00,28.4,28.45,28.36,28.42,27800.0,13.6572,13.6812,13.638,13.6668,27800.0
2005-10-13 11:50:00,28.41,28.49,28.41,28.49,23400.0,13.662,13.7005,13.662,13.7005,23400.0
2005-10-13 11:55:00,28.49,28.5,28.38,28.39,35200.0,13.7005,13.7053,13.6476,13.6524,35200.0
2005-10-13 12:00:00,28.39,28.39,28.31,28.33,44200.0,13.6524,13.6524,13.6139,13.6235,44200.0
2005-10-13 12:05:00,28.36,28.38,28.31,28.33,30200.0,13.638,13.6476,13.6139,13.6235,30200.0
2005-10-13 12:10:00,28.32,28.37,28.31,28.35,15600.0,13.6187,13.6428,13.6139,13.6332,15600.0
2005-10-13 12:15:00,28.36,28.42,28.35,28.41,35200.0,13.638,13.6668,13.6332,13.662,35200.0
2005-10-13 12:20:00,28.43,28.46,28.32,28.33,27400.0,13.6716,13.6861,13.6187,13.6235,27400.0
2005-10-13 12:25:00,28.36,28.4,28.33,28.33,42600.0,13.638,13.6572,13.6235,13.6235,42600.0
2005-10-13 12:30:00,28.33,28.38,28.33,28.35,39000.0,13.6235,13.6476,13.6235,13.6332,39000.0
2005-10-13 12:35:00,28.35,28.36,28.3,28.32,23800.0,13.6332,13.638,13.6091,13.6187,23800.0
2005-10-13 12:40:00,28.31,28.41,28.31,28.41,46000.0,13.6139,13.662,13.6139,13.662,46000.0
2005-10-13 12:45:00,28.4,28.4,28.34,28.38,62800.0,13.6572,13.6572,13.6283,13.6476,62800.0
2005-10-13 12:50:00,28.37,28.39,28.35,28.36,39000.0,13.6428,13.6524,13.6332,13.638,39000.0
2005-10-13 12:55:00,28.36,28.37,28.34,28.35,33400.0,13.638,13.6428,13.6283,13.6332,33400.0
2005-10-13 13:00:00,28.35,28.35,28.28,28.31,22400.0,13.6332,13.6332,13.5995,13.6139,22400.0
2005-10-13 13:05:00,28.28,28.33,28.23,28.28,24800.0,13.5995,13.6235,13.5754,13.5995,24800.0
2005-10-13 13:10:00,28.28,28.31,28.27,28.3,12800.0,13.5995,13.6139,13.5947,13.6091,12800.0
2005-10-13 13:15:00,28.3,28.33,28.28,28.3,14800.0,13.6091,13.6235,13.5995,13.6091,14800.0
2005-10-13 13:20:00,28.29,28.29,28.18,28.19,17400.0,13.6043,13.6043,13.5514,13.5562,17400.0
2005-10-13 13:25:00,28.19,28.24,28.12,28.12,18200.0,13.5562,13.5803,13.5226,13.5226,18200.0
2005-10-13 13:30:00,28.11,28.13,28.06,28.09,26200.0,13.5177,13.5274,13.4937,13.5081,26200.0
2005-10-13 13:35:00,28.09,28.17,28.07,28.13,33200.0,13.5081,13.5466,13.4985,13.5274,33200.0
2005-10-13 13:40:00,28.12,28.13,28.06,28.08,13200.0,13.5226,13.5274,13.4937,13.5033,13200.0
2005-10-13 13:45:00,28.1,28.15,28.07,28.07,30400.0,13.5129,13.537,13.4985,13.4985,30400.0
2005-10-13 13:50:00,28.09,28.25,28.09,28.25,25000.0,13.5081,13.5851,13.5081,13.5851,25000.0
2005-10-13 13:55:00,28.25,28.26,28.2,28.2,50000.0,13.5851,13.5899,13.561,13.561,50000.0
2005-10-13 14:00:00,28.2,28.28,28.19,28.25,52400.0,13.561,13.5995,13.5562,13.5851,52400.0
2005-10-13 14:05:00,28.25,28.35,28.23,28.33,45800.0,13.5851,13.6332,13.5754,13.6235,45800.0
2005-10-13 14:10:00,28.33,28.33,28.3,28.32,37200.0,13.6235,13.6235,13.6091,13.6187,37200.0
2005-10-13 14:15:00,28.32,28.38,28.32,28.38,32400.0,13.6187,13.6476,13.6187,13.6476,32400.0
2005-10-13 14:20:00,28.4,28.45,28.38,28.42,40000.0,13.6572,13.6812,13.6476,13.6668,40000.0
2005-10-13 14:25:00,28.42,28.42,28.31,28.35,146600.0,13.6668,13.6668,13.6139,13.6332,146600.0
2005-10-13 14:30:00,28.35,28.5,28.35,28.5,187400.0,13.6332,13.7053,13.6332,13.7053,187400.0
2005-10-13 14:35:00,28.5,28.53,28.5,28.52,137800.0,13.7053,13.7197,13.7053,13.7149,137800.0
2005-10-13 14:40:00,28.52,28.57,28.5,28.5,63800.0,13.7149,13.7389,13.7053,13.7053,63800.0
2005-10-13 14:45:00,28.5,28.55,28.48,28.48,68800.0,13.7053,13.7293,13.6957,13.6957,68800.0
2005-10-13 14:50:00,28.48,28.5,28.43,28.43,24800.0,13.6957,13.7053,13.6716,13.6716,24800.0
2005-10-13 14:55:00,28.43,28.43,28.4,28.4,21000.0,13.6716,13.6716,13.6572,13.6572,21000.0
2005-10-13 15:00:00,28.4,28.45,28.38,28.45,58600.0,13.6572,13.6812,13.6476,13.6812,58600.0
2005-10-13 15:05:00,28.45,28.49,28.4,28.49,37200.0,13.6812,13.7005,13.6572,13.7005,37200.0
2005-10-13 15:10:00,28.49,28.49,28.43,28.47,28200.0,13.7005,13.7005,13.6716,13.6909,28200.0
2005-10-13 15:15:00,28.46,28.47,28.4,28.45,19200.0,13.6861,13.6909,13.6572,13.6812,19200.0
2005-10-13 15:20:00,28.45,28.45,28.41,28.44,10600.0,13.6812,13.6812,13.662,13.6764,10600.0
2005-10-13 15:25:00,28.44,28.45,28.36,28.38,28000.0,13.6764,13.6812,13.638,13.6476,28000.0
2005-10-13 15:30:00,28.39,28.4,28.34,28.38,52200.0,13.6524,13.6572,13.6283,13.6476,52200.0
2005-10-13 15:35:00,28.38,28.4,28.38,28.4,10400.0,13.6476,13.6572,13.6476,13.6572,10400.0
2005-10-13 15:40:00,28.4,28.4,28.33,28.36,39400.0,13.6572,13.6572,13.6235,13.638,39400.0
2005-10-13 15:45:00,28.39,28.4,28.28,28.32,65600.0,13.6524,13.6572,13.5995,13.6187,65600.0
2005-10-13 15:50:00,28.34,28.39,28.3,28.33,59200.0,13.6283,13.6524,13.6091,13.6235,59200.0
2005-10-13 15:55:00,28.31,28.36,28.31,28.34,47000.0,13.6139,13.638,13.6139,13.6283,47000.0
2005-10-14 09:30:00,28.43,28.5,28.4,28.5,90600.0,13.6716,13.7053,13.6572,13.7053,90600.0
2005-10-14 09:35:00,28.48,28.54,28.48,28.52,67200.0,13.6957,13.7245,13.6957,13.7149,67200.0
2005-10-14 09:40:00,28.51,28.51,28.46,28.47,66400.0,13.7101,13.7101,13.6861,13.6909,66400.0
2005-10-14 09:45:00,28.49,28.59,28.45,28.59,141000.0,13.7005,13.7486,13.6812,13.7486,141000.0
2005-10-14 09:50:00,28.58,28.63,28.55,28.6,52000.0,13.7438,13.7678,13.7293,13.7534,52000.0
2005-10-14 09:55:00,28.58,28.59,28.5,28.5,54600.0,13.7438,13.7486,13.7053,13.7053,54600.0
2005-10-14 10:00:00,28.49,28.52,28.45,28.5,26400.0,13.7005,13.7149,13.6812,13.7053,26400.0
2005-10-14 10:05:00,28.51,28.53,28.5,28.52,46800.0,13.7101,13.7197,13.7053,13.7149,46800.0
2005-10-14 10:10:00,28.53,28.53,28.5,28.52,22600.0,13.7197,13.7197,13.7053,13.7149,22600.0
2005-10-14 10:15:00,28.51,28.51,28.46,28.5,52000.0,13.7101,13.7101,13.6861,13.7053,52000.0
2005-10-14 10:20:00,28.5,28.52,28.45,28.46,35800.0,13.7053,13.7149,13.6812,13.6861,35800.0
2005-10-14 10:25:00,28.46,28.47,28.45,28.47,12200.0,13.6861,13.6909,13.6812,13.6909,12200.0
2005-10-14 10:30:00,28.48,28.5,28.47,28.5,52800.0,13.6957,13.7053,13.6909,13.7053,52800.0
2005-10-14 10:35:00,28.5,28.55,28.5,28.54,50000.0,13.7053,13.7293,13.7053,13.7245,50000.0
2005-10-14 10:40:00,28.55,28.58,28.52,28.55,27000.0,13.7293,13.7438,13.7149,13.7293,27000.0
2005-10-14 10:45:00,28.56,28.63,28.54,28.61,71000.0,13.7341,13.7678,13.7245,13.7582,71000.0
2005-10-14 10:50:00,28.62,28.63,28.58,28.6,24000.0,13.763,13.7678,13.7438,13.7534,24000.0
2005-10-14 10:55:00,28.6,28.64,28.57,28.61,18200.0,13.7534,13.7726,13.7389,13.7582,18200.0
2005-10-14 11:00:00,28.61,28.68,28.61,28.65,21200.0,13.7582,13.7918,13.7582,13.7774,21200.0
2005-10-14 11:05:00,28.64,28.65,28.61,28.64,27200.0,13.7726,13.7774,13.7582,13.7726,27200.0
2005-10-14 11:10:00,28.64,28.65,28.59,28.61,15400.0,13.7726,13.7774,13.7486,13.7582,15400.0
2005-10-14 11:15:00,28.6,28.71,28.59,28.68,51200.0,13.7534,13.8063,13.7486,13.7918,51200.0
2005-10-14 11:20:00,28.65,28.69,28.58,28.68,69400.0,13.7774,13.7967,13.7438,13.7918,69400.0
2005-10-14 11:25:00,28.66,28.75,28.65,28.75,51600.0,13.7822,13.8255,13.7774,13.8255,51600.0
2005-10-14 11:30:00,28.75,28.75,28.65,28.7,242800.0,13.8255,13.8255,13.7774,13.8015,242800.0
2005-10-14 11:35:00,28.7,28.74,28.69,28.74,49600.0,13.8015,13.8207,13.7967,13.8207,49600.0
2005-10-14 11:40:00,28.75,28.75,28.71,28.72,51400.0,13.8255,13.8255,13.8063,13.8111,51400.0
2005-10-14 11:45:00,28.72,28.73,28.68,28.7,28800.0,13.8111,13.8159,13.7918,13.8015,28800.0
2005-10-14 11:50:00,28.69,28.7,28.66,28.68,40800.0,13.7967,13.8015,13.7822,13.7918,40800.0
2005-10-14 11:55:00,28.69,28.71,28.66,28.67,40600.0,13.7967,13.8063,13.7822,13.787,40600.0
2005-10-14 12:00:00,28.67,28.71,28.65,28.66,40000.0,13.787,13.8063,13.7774,13.7822,40000.0
2005-10-14 12:05:00,28.66,28.72,28.66,28.72,46400.0,13.7822,13.8111,13.7822,13.8111,46400.0
2005-10-14 12:10:00,28.72,28.78,28.67,28.72,53400.0,13.8111,13.8399,13.787,13.8111,53400.0
2005-10-14 12:15:00,28.72,28.73,28.68,28.72,86600.0,13.8111,13.8159,13.7918,13.8111,86600.0
2005-10-14 12:20:00,28.73,28.73,28.71,28.71,26400.0,13.8159,13.8159,13.8063,13.8063,26400.0
2005-10-14 12:25:00,28.71,28.74,28.71,28.74,56600.0,13.8063,13.8207,13.8063,13.8207,56600.0
2005-10-14 12:30:00,28.74,28.79,28.74,28.74,73800.0,13.8207,13.8447,13.8207,13.8207,73800.0
2005-10-14 12:35:00,28.75,28.78,28.74,28.76,33000.0,13.8255,13.8399,13.8207,13.8303,33000.0
2005-10-14 12:40:00,28.75,28.78,28.75,28.75,14200.0,13.8255,13.8399,13.8255,13.8255,14200.0
2005-10-14 12:45:00,28.75,28.78,28.7,28.78,31000.0,13.8255,13.8399,13.8015,13.8399,31000.0
2005-10-14 12:50:00,28.78,28.78,28.74,28.74,8600.0,13.8399,13.8399,13.8207,13.8207,8600.0
2005-10-14 12:55:00,28.74,28.75,28.71,28.71,46200.0,13.8207,13.8255,13.8063,13.8063,46200.0
2005-10-14 13:00:00,28.72,28.73,28.71,28.73,30800.0,13.8111,13.8159,13.8063,13.8159,30800.0
2005-10-14 13:05:00,28.73,28.78,28.68,28.75,66800.0,13.8159,13.8399,13.7918,13.8255,66800.0
2005-10-14 13:10:00,28.75,28.77,28.74,28.75,6200.0,13.8255,13.8351,13.8207,13.8255,6200.0
2005-10-14 13:15:00,28.73,28.75,28.66,28.74,24600.0,13.8159,13.8255,13.7822,13.8207,24600.0
2005-10-14 13:20:00,28.74,28.75,28.7,28.72,18800.0,13.8207,13.8255,13.8015,13.8111,18800.0
2005-10-14 13:25:00,28.72,28.78,28.71,28.75,17600.0,13.8111,13.8399,13.8063,13.8255,17600.0
2005-10-14 13:30:00,28.74,28.79,28.7,28.73,19000.0,13.8207,13.8447,13.8015,13.8159,19000.0
2005-10-14 13:35:00,28.73,28.76,28.73,28.73,202400.0,13.8159,13.8303,13.8159,13.8159,202400.0
2005-10-14 13:40:00,28.75,28.8,28.75,28.75,14200.0,13.8255,13.8496,13.8255,13.8255,14200.0
2005-10-14 13:45:00,28.78,28.8,28.77,28.8,9400.0,13.8399,13.8496,13.8351,13.8496,9400.0
2005-10-14 13:50:00,28.78,28.81,28.77,28.77,7600.0,13.8399,13.8544,13.8351,13.8351,7600.0
2005-10-14 13:55:00,28.78,28.82,28.78,28.81,14000.0,13.8399,13.8592,13.8399,13.8544,14000.0
2005-10-14 14:00:00,28.8,28.8,28.78,28.8,13000.0,13.8496,13.8496,13.8399,13.8496,13000.0
2005-10-14 14:05:00,28.81,28.83,28.76,28.82,14200.0,13.8544,13.864,13.8303,13.8592,14200.0
2005-10-14 14:10:00,28.82,28.86,28.82,28.86,6800.0,13.8592,13.8784,13.8592,13.8784,6800.0
2005-10-14 14:15:00,28.85,28.85,28.8,28.82,8600.0,13.8736,13.8736,13.8496,13.8592,8600.0
2005-10-14 14:20:00,28.8,28.85,28.8,28.83,22400.0,13.8496,13.8736,13.8496,13.864,22400.0
2005-10-14 14:25:00,28.83,28.85,28.81,28.83,10400.0,13.864,13.8736,13.8544,13.864,10400.0
2005-10-14 14:30:00,28.83,28.86,28.78,28.83,19400.0,13.864,13.8784,13.8399,13.864,19400.0
2005-10-14 14:35:00,28.84,28.85,28.75,28.85,39800.0,13.8688,13.8736,13.8255,13.8736,39800.0
2005-10-14 14:40:00,28.85,28.86,28.82,28.86,13200.0,13.8736,13.8784,13.8592,13.8784,13200.0
2005-10-14 14:45:00,28.86,28.92,28.86,28.9,42200.0,13.8784,13.9073,13.8784,13.8976,42200.0
2005-10-14 14:50:00,28.89,28.97,28.89,28.95,27200.0,13.8928,13.9313,13.8928,13.9217,27200.0
2005-10-14 14:55:00,28.94,28.95,28.91,28.92,42800.0,13.9169,13.9217,13.9025,13.9073,42800.0
2005-10-14 15:00:00,28.91,28.93,28.89,28.91,35800.0,13.9025,13.9121,13.8928,13.9025,35800.0
2005-10-14 15:05:00,28.91,28.93,28.88,28.89,21000.0,13.9025,13.9121,13.888,13.8928,21000.0
2005-10-14 15:10:00,28.92,28.92,28.88,28.88,42400.0,13.9073,13.9073,13.888,13.888,42400.0
2005-10-14 15:15:00,28.88,28.9,28.86,28.88,48000.0,13.888,13.8976,13.8784,13.888,48000.0
2005-10-14 15:20:00,28.88,28.91,28.88,28.89,109800.0,13.888,13.9025,13.888,13.8928,109800.0
2005-10-14 15:25:00,28.9,28.9,28.89,28.89,33000.0,13.8976,13.8976,13.8928,13.8928,33000.0
2005-10-14 15:30:00,28.89,28.99,28.89,28.98,39400.0,13.8928,13.9409,13.8928,13.9361,39400.0
2005-10-14 15:35:00,28.98,29.05,28.98,29.02,19400.0,13.9361,13.9698,13.9361,13.9553,19400.0
2005-10-14 15:40:00,29.03,29.06,29.03,29.06,10600.0,13.9602,13.9746,13.9602,13.9746,10600.0
2005-10-14 15:45:00,29.06,29.08,29.03,29.06,21200.0,13.9746,13.9842,13.9602,13.9746,21200.0
2005-10-14 15:50:00,29.06,29.11,29.03,29.09,34800.0,13.9746,13.9986,13.9602,13.989,34800.0
2005-10-14 15:55:00,29.09,29.13,29.08,29.11,46200.0,13.989,14.0082,13.9842,13.9986,46200.0
2005-10-17 09:35:00,29.45,29.6,29.45,29.6,129800.0,14.1621,14.2343,14.1621,14.2343,129800.0
2005-10-17 09:40:00,29.4,29.45,29.26,29.3,62000.0,14.1381,14.1621,14.0708,14.09,62000.0
2005-10-17 09:45:00,29.32,29.38,29.29,29.35,111800.0,14.0996,14.1285,14.0852,14.114,111800.0
2005-10-17 09:50:00,29.36,29.46,29.35,29.43,88600.0,14.1189,14.1669,14.114,14.1525,88600.0
2005-10-17 09:55:00,29.4,29.45,29.4,29.42,63200.0,14.1381,14.1621,14.1381,14.1477,63200.0
2005-10-17 10:00:00,29.42,29.6,29.42,29.6,62000.0,14.1477,14.2343,14.1477,14.2343,62000.0
2005-10-17 10:05:00,29.61,29.64,29.51,29.59,61600.0,14.2391,14.2535,14.191,14.2295,61600.0
2005-10-17 10:10:00,29.59,29.7,29.59,29.68,47000.0,14.2295,14.2824,14.2295,14.2727,47000.0
2005-10-17 10:15:00,29.68,29.74,29.64,29.68,55400.0,14.2727,14.3016,14.2535,14.2727,55400.0
2005-10-17 10:20:00,29.68,29.68,29.55,29.58,76200.0,14.2727,14.2727,14.2102,14.2246,76200.0
2005-10-17 10:25:00,29.56,29.6,29.54,29.56,95800.0,14.215,14.2343,14.2054,14.215,95800.0
2005-10-17 10:30:00,29.58,29.63,29.53,29.63,39000.0,14.2246,14.2487,14.2006,14.2487,39000.0
2005-10-17 10:35:00,29.61,29.74,29.61,29.74,85200.0,14.2391,14.3016,14.2391,14.3016,85200.0
2005-10-17 10:40:00,29.74,29.79,29.73,29.79,104200.0,14.3016,14.3256,14.2968,14.3256,104200.0
2005-10-17 10:45:00,29.79,29.79,29.68,29.69,106400.0,14.3256,14.3256,14.2727,14.2775,106400.0
2005-10-17 10:50:00,29.69,29.72,29.61,29.64,35600.0,14.2775,14.292,14.2391,14.2535,35600.0
2005-10-17 10:55:00,29.63,29.75,29.59,29.74,108400.0,14.2487,14.3064,14.2295,14.3016,108400.0
2005-10-17 11:00:00,29.74,29.77,29.73,29.77,71000.0,14.3016,14.316,14.2968,14.316,71000.0
2005-10-17 11:05:00,29.77,29.88,29.76,29.88,53400.0,14.316,14.3689,14.3112,14.3689,53400.0
2005-10-17 11:10:00,29.88,29.89,29.86,29.86,24800.0,14.3689,14.3737,14.3593,14.3593,24800.0
2005-10-17 11:15:00,29.89,29.89,29.86,29.86,29000.0,14.3737,14.3737,14.3593,14.3593,29000.0
2005-10-17 11:20:00,29.86,29.88,29.85,29.85,25400.0,14.3593,14.3689,14.3545,14.3545,25400.0
2005-10-17 11:25:00,29.84,29.92,29.84,29.91,29800.0,14.3497,14.3881,14.3497,14.3833,29800.0
2005-10-17 11:30:00,29.91,30.0,29.89,30.0,30800.0,14.3833,14.4266,14.3737,14.4266,30800.0
2005-10-17 11:35:00,30.04,30.04,29.96,29.98,37600.0,14.4459,14.4459,14.4074,14.417,37600.0
2005-10-17 11:40:00,29.98,30.07,29.98,30.04,31600.0,14.417,14.4603,14.417,14.4459,31600.0
2005-10-17 11:45:00,30.03,30.04,30.0,30.04,26400.0,14.441,14.4459,14.4266,14.4459,26400.0
2005-10-17 11:50:00,30.05,30.3,30.04,30.22,77400.0,14.4507,14.5709,14.4459,14.5324,77400.0
2005-10-17 11:55:00,30.22,30.31,30.22,30.24,37600.0,14.5324,14.5757,14.5324,14.542,37600.0
2005-10-17 12:00:00,30.21,30.22,30.17,30.19,17600.0,14.5276,14.5324,14.5084,14.518,17600.0
2005-10-17 12:05:00,30.18,30.24,30.08,30.08,30400.0,14.5132,14.542,14.4651,14.4651,30400.0
2005-10-17 12:10:00,30.1,30.11,30.07,30.1,15200.0,14.4747,14.4795,14.4603,14.4747,15200.0
2005-10-17 12:15:00,30.1,30.11,30.07,30.11,25000.0,14.4747,14.4795,14.4603,14.4795,25000.0
2005-10-17 12:20:00,30.11,30.18,30.11,30.16,35200.0,14.4795,14.5132,14.4795,14.5036,35200.0
2005-10-17 12:25:00,30.17,30.25,30.17,30.22,55400.0,14.5084,14.5468,14.5084,14.5324,55400.0
2005-10-17 12:30:00,30.23,30.26,30.22,30.25,20000.0,14.5372,14.5516,14.5324,14.5468,20000.0
2005-10-17 12:35:00,30.25,30.31,30.25,30.27,15400.0,14.5468,14.5757,14.5468,14.5565,15400.0
2005-10-17 12:40:00,30.25,30.27,30.17,30.18,23800.0,14.5468,14.5565,14.5084,14.5132,23800.0
2005-10-17 12:45:00,30.18,30.18,30.13,30.18,23800.0,14.5132,14.5132,14.4891,14.5132,23800.0
2005-10-17 12:50:00,30.18,30.19,30.17,30.18,26200.0,14.5132,14.518,14.5084,14.5132,26200.0
2005-10-17 12:55:00,30.19,30.2,30.14,30.15,29800.0,14.518,14.5228,14.4939,14.4988,29800.0
2005-10-17 13:00:00,30.13,30.15,29.99,29.99,44800.0,14.4891,14.4988,14.4218,14.4218,44800.0
2005-10-17 13:05:00,30.0,30.0,29.88,29.93,32800.0,14.4266,14.4266,14.3689,14.393,32800.0
2005-10-17 13:10:00,29.93,29.96,29.89,29.95,45000.0,14.393,14.4074,14.3737,14.4026,45000.0
2005-10-17 13:15:00,29.95,29.98,29.95,29.97,11000.0,14.4026,14.417,14.4026,14.4122,11000.0
2005-10-17 13:20:00,29.97,30.0,29.97,29.99,13200.0,14.4122,14.4266,14.4122,14.4218,13200.0
2005-10-17 13:25:00,29.99,29.99,29.93,29.98,18800.0,14.4218,14.4218,14.393,14.417,18800.0
2005-10-17 13:30:00,29.98,29.99,29.92,29.95,12600.0,14.417,14.4218,14.3881,14.4026,12600.0
2005-10-17 13:35:00,29.95,30.0,29.89,29.99,34200.0,14.4026,14.4266,14.3737,14.4218,34200.0
2005-10-17 13:40:00,30.0,30.05,29.95,29.95,20800.0,14.4266,14.4507,14.4026,14.4026,20800.0
2005-10-17 13:45:00,29.95,30.05,29.95,30.05,19600.0,14.4026,14.4507,14.4026,14.4507,19600.0
2005-10-17 13:50:00,30.06,30.06,29.97,30.02,11000.0,14.4555,14.4555,14.4122,14.4362,11000.0
2005-10-17 13:55:00,30.02,30.08,30.0,30.04,23800.0,14.4362,14.4651,14.4266,14.4459,23800.0
2005-10-17 14:00:00,30.04,30.07,30.0,30.07,17200.0,14.4459,14.4603,14.4266,14.4603,17200.0
2005-10-17 14:05:00,30.08,30.08,29.95,29.95,9000.0,14.4651,14.4651,14.4026,14.4026,9000.0
2005-10-17 14:10:00,29.96,30.06,29.96,30.06,23200.0,14.4074,14.4555,14.4074,14.4555,23200.0
2005-10-17 14:15:00,30.05,30.06,30.03,30.04,22400.0,14.4507,14.4555,14.441,14.4459,22400.0
2005-10-17 14:20:00,30.04,30.06,29.99,29.99,35200.0,14.4459,14.4555,14.4218,14.4218,35200.0
2005-10-17 14:25:00,29.99,30.06,29.99,30.05,23600.0,14.4218,14.4555,14.4218,14.4507,23600.0
2005-10-17 14:30:00,30.04,30.05,29.99,29.99,10600.0,14.4459,14.4507,14.4218,14.4218,10600.0
2005-10-17 14:35:00,30.0,30.03,29.99,30.03,10600.0,14.4266,14.441,14.4218,14.441,10600.0
2005-10-17 14:40:00,30.02,30.05,30.02,30.02,33600.0,14.4362,14.4507,14.4362,14.4362,33600.0
2005-10-17 14:45:00,30.02,30.03,29.98,30.02,14000.0,14.4362,14.441,14.417,14.4362,14000.0
2005-10-17 14:50:00,30.01,30.07,30.01,30.02,11200.0,14.4314,14.4603,14.4314,14.4362,11200.0
2005-10-17 14:55:00,30.02,30.06,30.01,30.06,18600.0,14.4362,14.4555,14.4314,14.4555,18600.0
2005-10-17 15:00:00,30.07,30.08,30.05,30.07,24400.0,14.4603,14.4651,14.4507,14.4603,24400.0
2005-10-17 15:05:00,30.07,30.07,30.04,30.06,31200.0,14.4603,14.4603,14.4459,14.4555,31200.0
2005-10-17 15:10:00,30.06,30.09,30.06,30.08,21200.0,14.4555,14.4699,14.4555,14.4651,21200.0
2005-10-17 15:15:00,30.08,30.09,30.08,30.09,5200.0,14.4651,14.4699,14.4651,14.4699,5200.0
2005-10-17 15:20:00,30.09,30.13,30.08,30.1,21000.0,14.4699,14.4891,14.4651,14.4747,21000.0
2005-10-17 15:25:00,30.1,30.2,30.09,30.16,36800.0,14.4747,14.5228,14.4699,14.5036,36800.0
2005-10-17 15:30:00,30.16,30.22,30.16,30.2,26400.0,14.5036,14.5324,14.5036,14.5228,26400.0
2005-10-17 15:35:00,30.21,30.22,30.18,30.2,27800.0,14.5276,14.5324,14.5132,14.5228,27800.0
2005-10-17 15:40:00,30.2,30.25,30.2,30.25,45400.0,14.5228,14.5468,14.5228,14.5468,45400.0
2005-10-17 15:45:00,30.25,30.25,30.23,30.25,49000.0,14.5468,14.5468,14.5372,14.5468,49000.0
2005-10-17 15:50:00,30.25,30.33,30.24,30.3,115600.0,14.5468,14.5853,14.542,14.5709,115600.0
2005-10-17 15:55:00,30.3,30.3,30.23,30.25,80600.0,14.5709,14.5709,14.5372,14.5468,80600.0
2005-10-18 09:30:00,30.3,30.3,30.2,30.2,42600.0,14.5709,14.5709,14.5228,14.5228,42600.0
2005-10-18 09:35:00,30.2,30.21,29.91,29.95,47800.0,14.5228,14.5276,14.3833,14.4026,47800.0
2005-10-18 09:40:00,29.95,30.0,29.91,29.95,45800.0,14.4026,14.4266,14.3833,14.4026,45800.0
2005-10-18 09:45:00,29.95,30.0,29.86,29.97,43200.0,14.4026,14.4266,14.3593,14.4122,43200.0
2005-10-18 09:50:00,29.97,29.97,29.88,29.89,46000.0,14.4122,14.4122,14.3689,14.3737,46000.0
2005-10-18 09:55:00,29.86,29.89,29.74,29.75,24000.0,14.3593,14.3737,14.3016,14.3064,24000.0
2005-10-18 10:00:00,29.78,29.98,29.78,29.98,29800.0,14.3208,14.417,14.3208,14.417,29800.0
2005-10-18 10:05:00,29.98,30.06,29.95,30.0,47600.0,14.417,14.4555,14.4026,14.4266,47600.0
2005-10-18 10:10:00,30.0,30.06,30.0,30.0,33400.0,14.4266,14.4555,14.4266,14.4266,33400.0
2005-10-18 10:15:00,30.0,30.03,29.93,29.96,79600.0,14.4266,14.441,14.393,14.4074,79600.0
2005-10-18 10:20:00,30.01,30.03,29.92,29.92,13600.0,14.4314,14.441,14.3881,14.3881,13600.0
2005-10-18 10:25:00,29.93,30.05,29.93,30.0,17800.0,14.393,14.4507,14.393,14.4266,17800.0
2005-10-18 10:30:00,29.96,29.97,29.91,29.92,77800.0,14.4074,14.4122,14.3833,14.3881,77800.0
2005-10-18 10:35:00,29.94,30.02,29.93,30.02,40600.0,14.3978,14.4362,14.393,14.4362,40600.0
2005-10-18 10:40:00,30.01,30.02,29.96,29.98,44600.0,14.4314,14.4362,14.4074,14.417,44600.0
2005-10-18 10:45:00,29.97,30.03,29.97,30.0,47200.0,14.4122,14.441,14.4122,14.4266,47200.0
2005-10-18 10:50:00,30.0,30.04,29.93,30.0,87600.0,14.4266,14.4459,14.393,14.4266,87600.0
2005-10-18 10:55:00,30.0,30.05,30.0,30.0,11600.0,14.4266,14.4507,14.4266,14.4266,11600.0
2005-10-18 11:00:00,30.01,30.04,30.0,30.03,14200.0,14.4314,14.4459,14.4266,14.441,14200.0
2005-10-18 11:05:00,30.03,30.05,29.98,30.01,12400.0,14.441,14.4507,14.417,14.4314,12400.0
2005-10-18 11:10:00,30.02,30.04,29.98,30.0,10800.0,14.4362,14.4459,14.417,14.4266,10800.0
2005-10-18 11:15:00,30.01,30.14,30.01,30.08,29000.0,14.4314,14.4939,14.4314,14.4651,29000.0
2005-10-18 11:20:00,30.08,30.08,30.0,30.02,17200.0,14.4651,14.4651,14.4266,14.4362,17200.0
2005-10-18 11:25:00,30.01,30.03,29.98,30.0,22600.0,14.4314,14.441,14.417,14.4266,22600.0
2005-10-18 11:30:00,30.0,30.07,30.0,30.05,24200.0,14.4266,14.4603,14.4266,14.4507,24200.0
2005-10-18 11:35:00,30.03,30.08,29.99,30.08,18800.0,14.441,14.4651,14.4218,14.4651,18800.0
2005-10-18 11:40:00,30.07,30.07,30.02,30.07,14000.0,14.4603,14.4603,14.4362,14.4603,14000.0
2005-10-18 11:45:00,30.07,30.11,30.07,30.11,17000.0,14.4603,14.4795,14.4603,14.4795,17000.0
2005-10-18 11:50:00,30.11,30.15,30.11,30.14,12800.0,14.4795,14.4988,14.4795,14.4939,12800.0
2005-10-18 11:55:00,30.15,30.15,30.07,30.08,10600.0,14.4988,14.4988,14.4603,14.4651,10600.0
2005-10-18 12:00:00,30.07,30.13,30.05,30.13,13000.0,14.4603,14.4891,14.4507,14.4891,13000.0
2005-10-18 12:05:00,30.11,30.13,30.07,30.07,63200.0,14.4795,14.4891,14.4603,14.4603,63200.0
2005-10-18 12:10:00,30.06,30.09,30.05,30.09,17000.0,14.4555,14.4699,14.4507,14.4699,17000.0
2005-10-18 12:15:00,30.07,30.08,30.04,30.05,5000.0,14.4603,14.4651,14.4459,14.4507,5000.0
2005-10-18 12:20:00,30.03,30.04,30.02,30.03,8600.0,14.441,14.4459,14.4362,14.441,8600.0
2005-10-18 12:25:00,30.02,30.08,29.99,30.05,24200.0,14.4362,14.4651,14.4218,14.4507,24200.0
2005-10-18 12:30:00,30.03,30.06,30.02,30.04,4600.0,14.441,14.4555,14.4362,14.4459,4600.0
2005-10-18 12:35:00,30.03,30.04,30.0,30.0,37200.0,14.441,14.4459,14.4266,14.4266,37200.0
2005-10-18 12:40:00,29.99,30.05,29.99,30.05,12600.0,14.4218,14.4507,14.4218,14.4507,12600.0
2005-10-18 12:45:00,30.05,30.05,29.99,30.02,22000.0,14.4507,14.4507,14.4218,14.4362,22000.0
2005-10-18 12:50:00,30.02,30.07,30.01,30.05,12000.0,14.4362,14.4603,14.4314,14.4507,12000.0
2005-10-18 12:55:00,30.04,30.05,30.01,30.03,6800.0,14.4459,14.4507,14.4314,14.441,6800.0
2005-10-18 13:00:00,30.04,30.06,30.02,30.03,8600.0,14.4459,14.4555,14.4362,14.441,8600.0
2005-10-18 13:05:00,30.02,30.02,29.9,29.99,31000.0,14.4362,14.4362,14.3785,14.4218,31000.0
2005-10-18 13:10:00,29.99,30.03,29.99,30.03,19600.0,14.4218,14.441,14.4218,14.441,19600.0
2005-10-18 13:15:00,30.02,30.08,29.91,30.03,29400.0,14.4362,14.4651,14.3833,14.441,29400.0
2005-10-18 13:20:00,30.05,30.07,29.93,29.98,102800.0,14.4507,14.4603,14.393,14.417,102800.0
2005-10-18 13:25:00,29.97,29.99,29.96,29.98,9400.0,14.4122,14.4218,14.4074,14.417,9400.0
2005-10-18 13:30:00,29.98,29.98,29.93,29.96,21400.0,14.417,14.417,14.393,14.4074,21400.0
2005-10-18 13:35:00,29.99,30.02,29.95,29.97,35600.0,14.4218,14.4362,14.4026,14.4122,35600.0
2005-10-18 13:40:00,29.97,30.03,29.97,30.02,22800.0,14.4122,14.441,14.4122,14.4362,22800.0
2005-10-18 13:45:00,30.03,30.04,29.98,29.98,26600.0,14.441,14.4459,14.417,14.417,26600.0
2005-10-18 13:50:00,29.96,29.96,29.9,29.95,30800.0,14.4074,14.4074,14.3785,14.4026,30800.0
2005-10-18 13:55:00,29.96,30.01,29.93,29.99,20800.0,14.4074,14.4314,14.393,14.4218,20800.0
2005-10-18 14:00:00,29.97,30.02,29.9,30.02,67200.0,14.4122,14.4362,14.3785,14.4362,67200.0
2005-10-18 14:05:00,30.02,30.03,30.0,30.0,17000.0,14.4362,14.441,14.4266,14.4266,17000.0
2005-10-18 14:10:00,30.0,30.03,29.96,29.96,25400.0,14.4266,14.441,14.4074,14.4074,25400.0
2005-10-18 14:15:00,29.97,29.98,29.95,29.96,6800.0,14.4122,14.417,14.4026,14.4074,6800.0
2005-10-18 14:20:00,29.95,29.95,29.92,29.92,18000.0,14.4026,14.4026,14.3881,14.3881,18000.0
2005-10-18 14:25:00,29.91,29.94,29.88,29.89,26200.0,14.3833,14.3978,14.3689,14.3737,26200.0
2005-10-18 14:30:00,29.9,29.94,29.86,29.88,20800.0,14.3785,14.3978,14.3593,14.3689,20800.0
2005-10-18 14:35:00,29.88,29.91,29.84,29.85,23400.0,14.3689,14.3833,14.3497,14.3545,23400.0
2005-10-18 14:40:00,29.82,29.85,29.78,29.78,39000.0,14.3401,14.3545,14.3208,14.3208,39000.0
2005-10-18 14:45:00,29.77,29.78,29.67,29.68,44000.0,14.316,14.3208,14.2679,14.2727,44000.0
2005-10-18 14:50:00,29.68,29.71,29.58,29.61,97600.0,14.2727,14.2872,14.2246,14.2391,97600.0
2005-10-18 14:55:00,29.61,29.63,29.61,29.63,86200.0,14.2391,14.2487,14.2391,14.2487,86200.0
2005-10-18 15:00:00,29.63,29.7,29.61,29.64,117400.0,14.2487,14.2824,14.2391,14.2535,117400.0
2005-10-18 15:05:00,29.64,29.77,29.64,29.67,49800.0,14.2535,14.316,14.2535,14.2679,49800.0
2005-10-18 15:10:00,29.66,29.77,29.66,29.77,16600.0,14.2631,14.316,14.2631,14.316,16600.0
2005-10-18 15:15:00,29.76,29.93,29.76,29.9,26400.0,14.3112,14.393,14.3112,14.3785,26400.0
2005-10-18 15:20:00,29.88,29.94,29.88,29.89,27400.0,14.3689,14.3978,14.3689,14.3737,27400.0
2005-10-18 15:25:00,29.95,29.97,29.92,29.97,28600.0,14.4026,14.4122,14.3881,14.4122,28600.0
2005-10-18 15:30:00,29.97,30.05,29.93,29.93,36400.0,14.4122,14.4507,14.393,14.393,36400.0
2005-10-18 15:35:00,29.95,29.99,29.93,29.95,33800.0,14.4026,14.4218,14.393,14.4026,33800.0
2005-10-18 15:40:00,29.93,29.93,29.88,29.93,22200.0,14.393,14.393,14.3689,14.393,22200.0
2005-10-18 15:45:00,29.93,29.93,29.86,29.92,27800.0,14.393,14.393,14.3593,14.3881,27800.0
2005-10-18 15:50:00,29.89,29.91,29.82,29.86,39400.0,14.3737,14.3833,14.3401,14.3593,39400.0
2005-10-18 15:55:00,29.84,29.89,29.79,29.82,64600.0,14.3497,14.3737,14.3256,14.3401,64600.0
2005-10-19 09:30:00,29.65,29.65,29.65,29.65,24000.0,14.2583,14.2583,14.2583,14.2583,24000.0
2005-10-19 09:35:00,29.68,29.7,29.47,29.47,27200.0,14.2727,14.2824,14.1717,14.1717,27200.0
2005-10-19 09:40:00,29.5,29.54,29.47,29.5,40600.0,14.1862,14.2054,14.1717,14.1862,40600.0
2005-10-19 09:45:00,29.5,29.62,29.4,29.5,100400.0,14.1862,14.2439,14.1381,14.1862,100400.0
2005-10-19 09:50:00,29.5,29.63,29.4,29.63,73400.0,14.1862,14.2487,14.1381,14.2487,73400.0
2005-10-19 09:55:00,29.6,29.7,29.6,29.6,57600.0,14.2343,14.2824,14.2343,14.2343,57600.0
2005-10-19 10:00:00,29.6,29.71,29.6,29.67,46200.0,14.2343,14.2872,14.2343,14.2679,46200.0
2005-10-19 10:05:00,29.66,29.7,29.61,29.68,32000.0,14.2631,14.2824,14.2391,14.2727,32000.0
2005-10-19 10:10:00,29.7,29.73,29.65,29.67,14800.0,14.2824,14.2968,14.2583,14.2679,14800.0
2005-10-19 10:15:00,29.67,29.82,29.67,29.75,55200.0,14.2679,14.3401,14.2679,14.3064,55200.0
2005-10-19 10:20:00,29.79,29.88,29.77,29.83,35200.0,14.3256,14.3689,14.316,14.3449,35200.0
2005-10-19 10:25:00,29.81,29.95,29.78,29.95,37800.0,14.3352,14.4026,14.3208,14.4026,37800.0
2005-10-19 10:30:00,29.93,30.03,29.93,30.01,53200.0,14.393,14.441,14.393,14.4314,53200.0
2005-10-19 10:35:00,29.99,30.13,29.99,30.13,48800.0,14.4218,14.4891,14.4218,14.4891,48800.0
2005-10-19 10:40:00,30.14,30.15,30.13,30.13,48600.0,14.4939,14.4988,14.4891,14.4891,48600.0
2005-10-19 10:45:00,30.15,30.17,30.04,30.05,98000.0,14.4988,14.5084,14.4459,14.4507,98000.0
2005-10-19 10:50:00,30.05,30.12,30.05,30.11,47000.0,14.4507,14.4843,14.4507,14.4795,47000.0
2005-10-19 10:55:00,30.11,30.15,30.09,30.09,47800.0,14.4795,14.4988,14.4699,14.4699,47800.0
2005-10-19 11:00:00,30.09,30.14,30.05,30.13,76800.0,14.4699,14.4939,14.4507,14.4891,76800.0
2005-10-19 11:05:00,30.14,30.19,30.08,30.09,53000.0,14.4939,14.518,14.4651,14.4699,53000.0
2005-10-19 11:10:00,30.1,30.22,30.1,30.17,39600.0,14.4747,14.5324,14.4747,14.5084,39600.0
2005-10-19 11:15:00,30.18,30.21,30.11,30.16,23200.0,14.5132,14.5276,14.4795,14.5036,23200.0
2005-10-19 11:20:00,30.16,30.16,30.11,30.12,47200.0,14.5036,14.5036,14.4795,14.4843,47200.0
2005-10-19 11:25:00,30.11,30.16,30.11,30.15,57800.0,14.4795,14.5036,14.4795,14.4988,57800.0
2005-10-19 11:30:00,30.15,30.18,30.13,30.16,72600.0,14.4988,14.5132,14.4891,14.5036,72600.0
2005-10-19 11:35:00,30.16,30.17,30.07,30.13,66200.0,14.5036,14.5084,14.4603,14.4891,66200.0
2005-10-19 11:40:00,30.13,30.13,30.03,30.08,23600.0,14.4891,14.4891,14.441,14.4651,23600.0
2005-10-19 11:45:00,30.08,30.11,30.05,30.11,29600.0,14.4651,14.4795,14.4507,14.4795,29600.0
2005-10-19 11:50:00,30.13,30.19,30.13,30.16,42200.0,14.4891,14.518,14.4891,14.5036,42200.0
2005-10-19 11:55:00,30.18,30.22,30.17,30.22,24400.0,14.5132,14.5324,14.5084,14.5324,24400.0
2005-10-19 12:00:00,30.22,30.22,30.16,30.17,18200.0,14.5324,14.5324,14.5036,14.5084,18200.0
2005-10-19 12:05:00,30.17,30.2,30.16,30.17,21600.0,14.5084,14.5228,14.5036,14.5084,21600.0
2005-10-19 12:10:00,30.17,30.18,30.13,30.15,33000.0,14.5084,14.5132,14.4891,14.4988,33000.0
2005-10-19 12:15:00,30.13,30.15,30.1,30.13,21000.0,14.4891,14.4988,14.4747,14.4891,21000.0
2005-10-19 12:20:00,30.13,30.18,30.11,30.16,20600.0,14.4891,14.5132,14.4795,14.5036,20600.0
2005-10-19 12:25:00,30.15,30.18,30.11,30.14,47000.0,14.4988,14.5132,14.4795,14.4939,47000.0
2005-10-19 12:30:00,30.14,30.21,30.14,30.21,28600.0,14.4939,14.5276,14.4939,14.5276,28600.0
2005-10-19 12:35:00,30.19,30.22,30.15,30.2,13800.0,14.518,14.5324,14.4988,14.5228,13800.0
2005-10-19 12:40:00,30.2,30.24,30.18,30.21,9600.0,14.5228,14.542,14.5132,14.5276,9600.0
2005-10-19 12:45:00,30.21,30.21,30.17,30.2,18600.0,14.5276,14.5276,14.5084,14.5228,18600.0
2005-10-19 12:50:00,30.23,30.27,30.2,30.24,42800.0,14.5372,14.5565,14.5228,14.542,42800.0
2005-10-19 12:55:00,30.25,30.28,30.18,30.21,81200.0,14.5468,14.5613,14.5132,14.5276,81200.0
2005-10-19 13:00:00,30.21,30.21,30.05,30.08,23000.0,14.5276,14.5276,14.4507,14.4651,23000.0
2005-10-19 13:05:00,30.07,30.13,30.03,30.12,27200.0,14.4603,14.4891,14.441,14.4843,27200.0
2005-10-19 13:10:00,30.11,30.13,30.1,30.13,6600.0,14.4795,14.4891,14.4747,14.4891,6600.0
2005-10-19 13:15:00,30.15,30.19,30.12,30.16,17400.0,14.4988,14.518,14.4843,14.5036,17400.0
2005-10-19 13:20:00,30.15,30.18,30.11,30.18,17200.0,14.4988,14.5132,14.4795,14.5132,17200.0
2005-10-19 13:25:00,30.16,30.16,30.06,30.09,22200.0,14.5036,14.5036,14.4555,14.4699,22200.0
2005-10-19 13:30:00,30.11,30.16,30.1,30.16,17600.0,14.4795,14.5036,14.4747,14.5036,17600.0
2005-10-19 13:35:00,30.17,30.21,30.13,30.14,11600.0,14.5084,14.5276,14.4891,14.4939,11600.0
2005-10-19 13:40:00,30.12,30.15,30.11,30.15,16600.0,14.4843,14.4988,14.4795,14.4988,16600.0
2005-10-19 13:45:00,30.14,30.2,30.11,30.18,11600.0,14.4939,14.5228,14.4795,14.5132,11600.0
2005-10-19 13:50:00,30.17,30.18,30.15,30.15,8400.0,14.5084,14.5132,14.4988,14.4988,8400.0
2005-10-19 13:55:00,30.15,30.15,30.14,30.14,3600.0,14.4988,14.4988,14.4939,14.4939,3600.0
2005-10-19 14:00:00,30.14,30.23,30.11,30.21,29200.0,14.4939,14.5372,14.4795,14.5276,29200.0
2005-10-19 14:05:00,30.22,30.28,30.2,30.23,28600.0,14.5324,14.5613,14.5228,14.5372,28600.0
2005-10-19 14:10:00,30.23,30.26,30.15,30.15,34000.0,14.5372,14.5516,14.4988,14.4988,34000.0
2005-10-19 14:15:00,30.13,30.13,30.08,30.1,20400.0,14.4891,14.4891,14.4651,14.4747,20400.0
2005-10-19 14:20:00,30.1,30.1,30.02,30.07,23400.0,14.4747,14.4747,14.4362,14.4603,23400.0
2005-10-19 14:25:00,30.05,30.13,30.03,30.13,12800.0,14.4507,14.4891,14.441,14.4891,12800.0
2005-10-19 14:30:00,30.13,30.16,30.06,30.1,15200.0,14.4891,14.5036,14.4555,14.4747,15200.0
2005-10-19 14:35:00,30.11,30.2,30.11,30.17,29400.0,14.4795,14.5228,14.4795,14.5084,29400.0
2005-10-19 14:40:00,30.17,30.19,30.09,30.16,18400.0,14.5084,14.518,14.4699,14.5036,18400.0
2005-10-19 14:45:00,30.18,30.24,30.14,30.23,17800.0,14.5132,14.542,14.4939,14.5372,17800.0
2005-10-19 14:50:00,30.24,30.25,30.13,30.15,22600.0,14.542,14.5468,14.4891,14.4988,22600.0
2005-10-19 14:55:00,30.15,30.2,29.98,30.0,105400.0,14.4988,14.5228,14.417,14.4266,105400.0
2005-10-19 15:00:00,29.98,30.06,29.86,30.06,96200.0,14.417,14.4555,14.3593,14.4555,96200.0
2005-10-19 15:05:00,30.05,30.2,30.05,30.12,66400.0,14.4507,14.5228,14.4507,14.4843,66400.0
2005-10-19 15:10:00,30.14,30.14,30.08,30.08,36000.0,14.4939,14.4939,14.4651,14.4651,36000.0
2005-10-19 15:15:00,30.09,30.15,30.09,30.14,36200.0,14.4699,14.4988,14.4699,14.4939,36200.0
2005-10-19 15:20:00,30.14,30.19,30.06,30.19,66600.0,14.4939,14.518,14.4555,14.518,66600.0
2005-10-19 15:25:00,30.18,30.25,30.12,30.19,27600.0,14.5132,14.5468,14.4843,14.518,27600.0
2005-10-19 15:30:00,30.19,30.25,30.16,30.25,61600.0,14.518,14.5468,14.5036,14.5468,61600.0
2005-10-19 15:35:00,30.21,30.23,30.16,30.2,48800.0,14.5276,14.5372,14.5036,14.5228,48800.0
2005-10-19 15:40:00,30.21,30.23,30.11,30.18,38800.0,14.5276,14.5372,14.4795,14.5132,38800.0
2005-10-19 15:45:00,30.18,30.18,30.15,30.17,67000.0,14.5132,14.5132,14.4988,14.5084,67000.0
2005-10-19 15:50:00,30.17,30.25,30.16,30.25,40400.0,14.5084,14.5468,14.5036,14.5468,40400.0
2005-10-19 15:55:00,30.25,30.29,30.25,30.26,52600.0,14.5468,14.5661,14.5468,14.5516,52600.0
2005-10-20 09:35:00,30.15,30.15,30.09,30.1,46200.0,14.4988,14.4988,14.4699,14.4747,46200.0
2005-10-20 09:40:00,30.11,30.25,30.08,30.22,32000.0,14.4795,14.5468,14.4651,14.5324,32000.0
2005-10-20 09:45:00,30.22,30.25,30.09,30.11,34800.0,14.5324,14.5468,14.4699,14.4795,34800.0
2005-10-20 09:50:00,30.13,30.25,30.11,30.24,41000.0,14.4891,14.5468,14.4795,14.542,41000.0
2005-10-20 09:55:00,30.27,30.3,30.18,30.18,24800.0,14.5565,14.5709,14.5132,14.5132,24800.0
2005-10-20 10:00:00,30.18,30.33,30.18,30.27,29800.0,14.5132,14.5853,14.5132,14.5565,29800.0
2005-10-20 10:05:00,30.32,30.33,30.21,30.26,55600.0,14.5805,14.5853,14.5276,14.5516,55600.0
2005-10-20 10:10:00,30.27,30.28,30.14,30.18,26600.0,14.5565,14.5613,14.4939,14.5132,26600.0
2005-10-20 10:15:00,30.18,30.29,30.17,30.25,21000.0,14.5132,14.5661,14.5084,14.5468,21000.0
2005-10-20 10:20:00,30.25,30.29,30.19,30.29,21800.0,14.5468,14.5661,14.518,14.5661,21800.0
2005-10-20 10:25:00,30.29,30.32,30.24,30.29,15800.0,14.5661,14.5805,14.542,14.5661,15800.0
2005-10-20 10:30:00,30.29,30.34,30.22,30.29,29400.0,14.5661,14.5901,14.5324,14.5661,29400.0
2005-10-20 10:35:00,30.27,30.27,30.14,30.16,14800.0,14.5565,14.5565,14.4939,14.5036,14800.0
2005-10-20 10:40:00,30.18,30.18,30.1,30.16,8200.0,14.5132,14.5132,14.4747,14.5036,8200.0
2005-10-20 10:45:00,30.19,30.26,30.11,30.14,34000.0,14.518,14.5516,14.4795,14.4939,34000.0
2005-10-20 10:50:00,30.11,30.22,30.11,30.18,13000.0,14.4795,14.5324,14.4795,14.5132,13000.0
2005-10-20 10:55:00,30.18,30.18,30.14,30.14,8600.0,14.5132,14.5132,14.4939,14.4939,8600.0
2005-10-20 11:00:00,30.15,30.17,30.14,30.14,6200.0,14.4988,14.5084,14.4939,14.4939,6200.0
2005-10-20 11:05:00,30.13,30.13,30.07,30.07,8000.0,14.4891,14.4891,14.4603,14.4603,8000.0
2005-10-20 11:10:00,30.05,30.08,30.03,30.07,7400.0,14.4507,14.4651,14.441,14.4603,7400.0
2005-10-20 11:15:00,30.05,30.07,30.0,30.07,43000.0,14.4507,14.4603,14.4266,14.4603,43000.0
2005-10-20 11:20:00,30.07,30.1,30.06,30.1,15200.0,14.4603,14.4747,14.4555,14.4747,15200.0
2005-10-20 11:25:00,30.11,30.21,30.11,30.16,12200.0,14.4795,14.5276,14.4795,14.5036,12200.0
2005-10-20 11:30:00,30.2,30.23,30.2,30.2,3000.0,14.5228,14.5372,14.5228,14.5228,3000.0
2005-10-20 11:35:00,30.21,30.34,30.21,30.29,26600.0,14.5276,14.5901,14.5276,14.5661,26600.0
2005-10-20 11:40:00,30.28,30.28,30.23,30.26,9400.0,14.5613,14.5613,14.5372,14.5516,9400.0
2005-10-20 11:45:00,30.25,30.27,30.23,30.23,8000.0,14.5468,14.5565,14.5372,14.5372,8000.0
2005-10-20 11:50:00,30.23,30.23,30.18,30.2,7600.0,14.5372,14.5372,14.5132,14.5228,7600.0
2005-10-20 11:55:00,30.2,30.3,30.16,30.3,21600.0,14.5228,14.5709,14.5036,14.5709,21600.0
2005-10-20 12:00:00,30.29,30.32,30.2,30.2,50000.0,14.5661,14.5805,14.5228,14.5228,50000.0
2005-10-20 12:05:00,30.21,30.25,30.17,30.17,23000.0,14.5276,14.5468,14.5084,14.5084,23000.0
2005-10-20 12:10:00,30.17,30.19,30.12,30.17,22400.0,14.5084,14.518,14.4843,14.5084,22400.0
2005-10-20 12:15:00,30.19,30.21,30.18,30.2,36400.0,14.518,14.5276,14.5132,14.5228,36400.0
2005-10-20 12:20:00,30.23,30.24,30.17,30.17,28800.0,14.5372,14.542,14.5084,14.5084,28800.0
2005-10-20 12:25:00,30.17,30.21,30.12,30.18,33600.0,14.5084,14.5276,14.4843,14.5132,33600.0
2005-10-20 12:30:00,30.18,30.28,30.18,30.28,32400.0,14.5132,14.5613,14.5132,14.5613,32400.0
2005-10-20 12:35:00,30.28,30.28,30.25,30.25,11600.0,14.5613,14.5613,14.5468,14.5468,11600.0
2005-10-20 12:40:00,30.25,30.26,30.25,30.26,1000.0,14.5468,14.5516,14.5468,14.5516,1000.0
2005-10-20 12:45:00,30.25,30.26,30.24,30.24,5000.0,14.5468,14.5516,14.542,14.542,5000.0
2005-10-20 12:50:00,30.25,30.25,30.16,30.17,11600.0,14.5468,14.5468,14.5036,14.5084,11600.0
2005-10-20 12:55:00,30.16,30.25,30.16,30.25,32600.0,14.5036,14.5468,14.5036,14.5468,32600.0
2005-10-20 13:00:00,30.26,30.27,30.18,30.22,26800.0,14.5516,14.5565,14.5132,14.5324,26800.0
2005-10-20 13:05:00,30.2,30.27,30.2,30.24,10800.0,14.5228,14.5565,14.5228,14.542,10800.0
2005-10-20 13:10:00,30.25,30.26,30.22,30.22,7200.0,14.5468,14.5516,14.5324,14.5324,7200.0
2005-10-20 13:15:00,30.22,30.24,30.18,30.21,18000.0,14.5324,14.542,14.5132,14.5276,18000.0
2005-10-20 13:20:00,30.2,30.2,30.15,30.18,3800.0,14.5228,14.5228,14.4988,14.5132,3800.0
2005-10-20 13:25:00,30.17,30.18,30.16,30.18,16600.0,14.5084,14.5132,14.5036,14.5132,16600.0
2005-10-20 13:30:00,30.17,30.25,30.17,30.18,24200.0,14.5084,14.5468,14.5084,14.5132,24200.0
2005-10-20 13:35:00,30.2,30.24,30.12,30.15,33000.0,14.5228,14.542,14.4843,14.4988,33000.0
2005-10-20 13:40:00,30.14,30.16,30.1,30.1,22800.0,14.4939,14.5036,14.4747,14.4747,22800.0
2005-10-20 13:45:00,30.1,30.11,30.06,30.06,19200.0,14.4747,14.4795,14.4555,14.4555,19200.0
2005-10-20 13:50:00,30.07,30.08,30.0,30.08,21400.0,14.4603,14.4651,14.4266,14.4651,21400.0
2005-10-20 13:55:00,30.08,30.08,30.0,30.01,21000.0,14.4651,14.4651,14.4266,14.4314,21000.0
2005-10-20 14:00:00,29.98,29.99,29.91,29.94,11400.0,14.417,14.4218,14.3833,14.3978,11400.0
2005-10-20 14:05:00,29.96,30.03,29.95,29.97,20200.0,14.4074,14.441,14.4026,14.4122,20200.0
2005-10-20 14:10:00,29.93,29.93,29.83,29.88,25000.0,14.393,14.393,14.3449,14.3689,25000.0
2005-10-20 14:15:00,29.89,29.91,29.86,29.86,22800.0,14.3737,14.3833,14.3593,14.3593,22800.0
2005-10-20 14:20:00,29.86,29.86,29.8,29.81,44800.0,14.3593,14.3593,14.3304,14.3352,44800.0
2005-10-20 14:25:00,29.81,29.83,29.72,29.73,60200.0,14.3352,14.3449,14.292,14.2968,60200.0
2005-10-20 14:30:00,29.72,29.75,29.66,29.7,51400.0,14.292,14.3064,14.2631,14.2824,51400.0
2005-10-20 14:35:00,29.71,29.76,29.68,29.73,25800.0,14.2872,14.3112,14.2727,14.2968,25800.0
2005-10-20 14:40:00,29.73,29.85,29.71,29.85,25200.0,14.2968,14.3545,14.2872,14.3545,25200.0
2005-10-20 14:45:00,29.85,29.92,29.84,29.9,20800.0,14.3545,14.3881,14.3497,14.3785,20800.0
2005-10-20 14:50:00,29.89,29.95,29.86,29.86,17800.0,14.3737,14.4026,14.3593,14.3593,17800.0
2005-10-20 14:55:00,29.86,29.88,29.84,29.86,17400.0,14.3593,14.3689,14.3497,14.3593,17400.0
2005-10-20 15:00:00,29.85,29.89,29.84,29.86,31200.0,14.3545,14.3737,14.3497,14.3593,31200.0
2005-10-20 15:05:00,29.88,29.91,29.86,29.91,15000.0,14.3689,14.3833,14.3593,14.3833,15000.0
2005-10-20 15:10:00,29.91,29.91,29.8,29.85,61400.0,14.3833,14.3833,14.3304,14.3545,61400.0
2005-10-20 15:15:00,29.85,29.9,29.83,29.83,48000.0,14.3545,14.3785,14.3449,14.3449,48000.0
2005-10-20 15:20:00,29.83,29.85,29.7,29.82,59400.0,14.3449,14.3545,14.2824,14.3401,59400.0
2005-10-20 15:25:00,29.82,29.82,29.61,29.63,42800.0,14.3401,14.3401,14.2391,14.2487,42800.0
2005-10-20 15:30:00,29.64,29.81,29.63,29.8,21600.0,14.2535,14.3352,14.2487,14.3304,21600.0
2005-10-20 15:35:00,29.81,29.86,29.78,29.78,41000.0,14.3352,14.3593,14.3208,14.3208,41000.0
2005-10-20 15:40:00,29.78,29.8,29.69,29.73,55800.0,14.3208,14.3304,14.2775,14.2968,55800.0
2005-10-20 15:45:00,29.73,29.77,29.69,29.75,74000.0,14.2968,14.316,14.2775,14.3064,74000.0
2005-10-20 15:50:00,29.75,29.84,29.74,29.83,47600.0,14.3064,14.3497,14.3016,14.3449,47600.0
2005-10-20 15:55:00,29.83,29.89,29.82,29.82,49600.0,14.3449,14.3737,14.3401,14.3401,49600.0
2005-10-21 09:35:00,30.06,30.11,30.0,30.0,154600.0,14.4555,14.4795,14.4266,14.4266,154600.0
2005-10-21 09:40:00,29.99,30.1,29.99,30.01,92800.0,14.4218,14.4747,14.4218,14.4314,92800.0
2005-10-21 09:45:00,29.97,30.07,29.91,30.05,76800.0,14.4122,14.4603,14.3833,14.4507,76800.0
2005-10-21 09:50:00,30.05,30.1,30.03,30.06,53200.0,14.4507,14.4747,14.441,14.4555,53200.0
2005-10-21 09:55:00,30.06,30.08,29.98,30.0,67000.0,14.4555,14.4651,14.417,14.4266,67000.0
2005-10-21 10:00:00,30.01,30.05,30.0,30.05,34200.0,14.4314,14.4507,14.4266,14.4507,34200.0
2005-10-21 10:05:00,30.04,30.11,30.02,30.05,46800.0,14.4459,14.4795,14.4362,14.4507,46800.0
2005-10-21 10:10:00,30.06,30.11,30.05,30.09,29800.0,14.4555,14.4795,14.4507,14.4699,29800.0
2005-10-21 10:15:00,30.08,30.08,30.0,30.04,36600.0,14.4651,14.4651,14.4266,14.4459,36600.0
2005-10-21 10:20:00,30.04,30.05,29.99,30.0,39000.0,14.4459,14.4507,14.4218,14.4266,39000.0
2005-10-21 10:25:00,30.0,30.04,29.97,30.04,25600.0,14.4266,14.4459,14.4122,14.4459,25600.0
2005-10-21 10:30:00,30.02,30.04,30.0,30.02,40800.0,14.4362,14.4459,14.4266,14.4362,40800.0
2005-10-21 10:35:00,30.03,30.04,30.01,30.03,35600.0,14.441,14.4459,14.4314,14.441,35600.0
2005-10-21 10:40:00,30.03,30.04,30.02,30.03,26800.0,14.441,14.4459,14.4362,14.441,26800.0
2005-10-21 10:45:00,30.02,30.03,30.0,30.0,50200.0,14.4362,14.441,14.4266,14.4266,50200.0
2005-10-21 10:50:00,30.0,30.02,29.95,29.99,22600.0,14.4266,14.4362,14.4026,14.4218,22600.0
2005-10-21 10:55:00,29.99,30.01,29.94,30.0,40600.0,14.4218,14.4314,14.3978,14.4266,40600.0
2005-10-21 11:00:00,30.0,30.01,29.98,29.98,32400.0,14.4266,14.4314,14.417,14.417,32400.0
2005-10-21 11:05:00,29.98,30.0,29.97,30.0,31200.0,14.417,14.4266,14.4122,14.4266,31200.0
2005-10-21 11:10:00,30.0,30.0,29.98,30.0,32400.0,14.4266,14.4266,14.417,14.4266,32400.0
2005-10-21 11:15:00,30.0,30.02,29.98,30.0,38000.0,14.4266,14.4362,14.417,14.4266,38000.0
2005-10-21 11:20:00,30.0,30.05,30.0,30.04,23400.0,14.4266,14.4507,14.4266,14.4459,23400.0
2005-10-21 11:25:00,30.04,30.04,29.98,30.0,17400.0,14.4459,14.4459,14.417,14.4266,17400.0
2005-10-21 11:30:00,29.98,30.0,29.95,29.98,30600.0,14.417,14.4266,14.4026,14.417,30600.0
2005-10-21 11:35:00,29.97,29.98,29.95,29.95,18800.0,14.4122,14.417,14.4026,14.4026,18800.0
2005-10-21 11:40:00,29.95,29.97,29.93,29.96,44000.0,14.4026,14.4122,14.393,14.4074,44000.0
2005-10-21 11:45:00,29.97,30.0,29.96,30.0,36800.0,14.4122,14.4266,14.4074,14.4266,36800.0
2005-10-21 11:50:00,30.0,30.0,29.97,30.0,23800.0,14.4266,14.4266,14.4122,14.4266,23800.0
2005-10-21 11:55:00,30.0,30.0,29.97,30.0,51200.0,14.4266,14.4266,14.4122,14.4266,51200.0
2005-10-21 12:00:00,30.0,30.0,29.96,29.97,47800.0,14.4266,14.4266,14.4074,14.4122,47800.0
2005-10-21 12:05:00,29.97,30.02,29.96,30.0,78200.0,14.4122,14.4362,14.4074,14.4266,78200.0
2005-10-21 12:10:00,30.0,30.04,30.0,30.01,40000.0,14.4266,14.4459,14.4266,14.4314,40000.0
2005-10-21 12:15:00,30.01,30.02,29.98,30.0,31800.0,14.4314,14.4362,14.417,14.4266,31800.0
2005-10-21 12:20:00,30.0,30.03,30.0,30.03,37200.0,14.4266,14.441,14.4266,14.441,37200.0
2005-10-21 12:25:00,30.04,30.06,30.0,30.03,25000.0,14.4459,14.4555,14.4266,14.441,25000.0
2005-10-21 12:30:00,30.03,30.04,30.0,30.02,17400.0,14.441,14.4459,14.4266,14.4362,17400.0
2005-10-21 12:35:00,30.02,30.03,30.0,30.03,17000.0,14.4362,14.441,14.4266,14.441,17000.0
2005-10-21 12:40:00,30.03,30.04,29.99,30.02,12200.0,14.441,14.4459,14.4218,14.4362,12200.0
2005-10-21 12:45:00,30.0,30.07,30.0,30.07,9000.0,14.4266,14.4603,14.4266,14.4603,9000.0
2005-10-21 12:50:00,30.04,30.14,30.04,30.13,36400.0,14.4459,14.4939,14.4459,14.4891,36400.0
2005-10-21 12:55:00,30.11,30.18,30.11,30.18,40600.0,14.4795,14.5132,14.4795,14.5132,40600.0
2005-10-21 13:00:00,30.18,30.23,30.15,30.21,46000.0,14.5132,14.5372,14.4988,14.5276,46000.0
2005-10-21 13:05:00,30.2,30.21,30.17,30.18,20600.0,14.5228,14.5276,14.5084,14.5132,20600.0
2005-10-21 13:10:00,30.17,30.18,30.15,30.15,63800.0,14.5084,14.5132,14.4988,14.4988,63800.0
2005-10-21 13:15:00,30.14,30.15,30.13,30.13,3400.0,14.4939,14.4988,14.4891,14.4891,3400.0
2005-10-21 13:20:00,30.13,30.16,30.12,30.13,4400.0,14.4891,14.5036,14.4843,14.4891,4400.0
2005-10-21 13:25:00,30.14,30.15,30.14,30.15,3800.0,14.4939,14.4988,14.4939,14.4988,3800.0
2005-10-21 13:30:00,30.18,30.24,30.16,30.2,19800.0,14.5132,14.542,14.5036,14.5228,19800.0
2005-10-21 13:35:00,30.17,30.18,30.11,30.16,22400.0,14.5084,14.5132,14.4795,14.5036,22400.0
2005-10-21 13:40:00,30.15,30.18,30.1,30.18,18200.0,14.4988,14.5132,14.4747,14.5132,18200.0
2005-10-21 13:45:00,30.2,30.22,30.18,30.22,30800.0,14.5228,14.5324,14.5132,14.5324,30800.0
2005-10-21 13:50:00,30.19,30.2,30.13,30.18,18000.0,14.518,14.5228,14.4891,14.5132,18000.0
2005-10-21 13:55:00,30.2,30.27,30.2,30.27,7800.0,14.5228,14.5565,14.5228,14.5565,7800.0
2005-10-21 14:00:00,30.25,30.3,30.25,30.3,9800.0,14.5468,14.5709,14.5468,14.5709,9800.0
2005-10-21 14:05:00,30.3,30.3,30.24,30.27,37000.0,14.5709,14.5709,14.542,14.5565,37000.0
2005-10-21 14:10:00,30.27,30.33,30.27,30.31,16200.0,14.5565,14.5853,14.5565,14.5757,16200.0
2005-10-21 14:15:00,30.3,30.31,30.3,30.3,5800.0,14.5709,14.5757,14.5709,14.5709,5800.0
2005-10-21 14:20:00,30.3,30.3,30.24,30.3,25800.0,14.5709,14.5709,14.542,14.5709,25800.0
2005-10-21 14:25:00,30.3,30.33,30.25,30.33,42400.0,14.5709,14.5853,14.5468,14.5853,42400.0
2005-10-21 14:30:00,30.32,30.36,30.32,30.33,17400.0,14.5805,14.5997,14.5805,14.5853,17400.0
2005-10-21 14:35:00,30.33,30.37,30.29,30.3,24600.0,14.5853,14.6045,14.5661,14.5709,24600.0
2005-10-21 14:40:00,30.29,30.34,30.27,30.34,40000.0,14.5661,14.5901,14.5565,14.5901,40000.0
2005-10-21 14:45:00,30.34,30.39,30.33,30.39,15400.0,14.5901,14.6142,14.5853,14.6142,15400.0
2005-10-21 14:50:00,30.4,30.49,30.38,30.48,28600.0,14.619,14.6623,14.6094,14.6574,28600.0
2005-10-21 14:55:00,30.47,30.5,30.45,30.49,7400.0,14.6526,14.6671,14.643,14.6623,7400.0
2005-10-21 15:00:00,30.49,30.59,30.47,30.54,45000.0,14.6623,14.7103,14.6526,14.6863,45000.0
2005-10-21 15:05:00,30.54,30.54,30.45,30.45,35200.0,14.6863,14.6863,14.643,14.643,35200.0
2005-10-21 15:10:00,30.43,30.5,30.39,30.47,20000.0,14.6334,14.6671,14.6142,14.6526,20000.0
2005-10-21 15:15:00,30.44,30.48,30.43,30.44,24600.0,14.6382,14.6574,14.6334,14.6382,24600.0
2005-10-21 15:20:00,30.43,30.48,30.43,30.46,13200.0,14.6334,14.6574,14.6334,14.6478,13200.0
2005-10-21 15:25:00,30.49,30.52,30.42,30.49,34200.0,14.6623,14.6767,14.6286,14.6623,34200.0
2005-10-21 15:30:00,30.48,30.5,30.46,30.46,28200.0,14.6574,14.6671,14.6478,14.6478,28200.0
2005-10-21 15:35:00,30.46,30.49,30.43,30.47,24600.0,14.6478,14.6623,14.6334,14.6526,24600.0
2005-10-21 15:40:00,30.46,30.47,30.45,30.46,23800.0,14.6478,14.6526,14.643,14.6478,23800.0
2005-10-21 15:45:00,30.46,30.53,30.46,30.52,44800.0,14.6478,14.6815,14.6478,14.6767,44800.0
2005-10-21 15:50:00,30.52,30.54,30.5,30.51,33200.0,14.6767,14.6863,14.6671,14.6719,33200.0
2005-10-21 15:55:00,30.51,30.55,30.5,30.55,50400.0,14.6719,14.6911,14.6671,14.6911,50400.0
2005-10-24 09:30:00,30.7,30.7,30.7,30.7,200.0,14.7632,14.7632,14.7632,14.7632,200.0
2005-10-24 09:35:00,30.63,30.65,30.52,30.52,34600.0,14.7296,14.7392,14.6767,14.6767,34600.0
2005-10-24 09:40:00,30.5,30.72,30.5,30.71,37400.0,14.6671,14.7729,14.6671,14.768,37400.0
2005-10-24 09:45:00,30.72,30.89,30.72,30.86,25800.0,14.7729,14.8546,14.7729,14.8402,25800.0
2005-10-24 09:50:00,30.83,30.96,30.83,30.96,17400.0,14.8258,14.8883,14.8258,14.8883,17400.0
2005-10-24 09:55:00,30.97,30.98,30.75,30.91,30000.0,14.8931,14.8979,14.7873,14.8642,30000.0
2005-10-24 10:00:00,30.93,30.99,30.92,30.92,18800.0,14.8738,14.9027,14.869,14.869,18800.0
2005-10-24 10:05:00,30.91,31.0,30.86,31.0,13000.0,14.8642,14.9075,14.8402,14.9075,13000.0
2005-10-24 10:10:00,30.98,30.98,30.93,30.98,18000.0,14.8979,14.8979,14.8738,14.8979,18000.0
2005-10-24 10:15:00,30.98,31.14,30.98,31.09,40800.0,14.8979,14.9748,14.8979,14.9508,40800.0
2005-10-24 10:20:00,31.07,31.13,31.07,31.11,26400.0,14.9412,14.97,14.9412,14.9604,26400.0
2005-10-24 10:25:00,31.11,31.11,30.93,30.94,13800.0,14.9604,14.9604,14.8738,14.8787,13800.0
2005-10-24 10:30:00,30.95,31.1,30.93,31.1,29600.0,14.8835,14.9556,14.8738,14.9556,29600.0
2005-10-24 10:35:00,31.1,31.1,30.98,31.01,19000.0,14.9556,14.9556,14.8979,14.9123,19000.0
2005-10-24 10:40:00,31.01,31.08,31.01,31.08,24200.0,14.9123,14.946,14.9123,14.946,24200.0
2005-10-24 10:45:00,31.08,31.08,31.0,31.0,24200.0,14.946,14.946,14.9075,14.9075,24200.0
2005-10-24 10:50:00,31.0,31.1,30.93,31.04,35800.0,14.9075,14.9556,14.8738,14.9267,35800.0
2005-10-24 10:55:00,31.04,31.06,30.95,30.95,23000.0,14.9267,14.9364,14.8835,14.8835,23000.0
2005-10-24 11:00:00,30.95,31.03,30.93,31.0,28600.0,14.8835,14.9219,14.8738,14.9075,28600.0
2005-10-24 11:05:00,31.0,31.05,30.98,31.0,11800.0,14.9075,14.9316,14.8979,14.9075,11800.0
2005-10-24 11:10:00,31.0,31.02,30.96,30.97,20200.0,14.9075,14.9171,14.8883,14.8931,20200.0
2005-10-24 11:15:00,30.97,31.0,30.93,30.98,33200.0,14.8931,14.9075,14.8738,14.8979,33200.0
2005-10-24 11:20:00,30.97,30.97,30.92,30.92,8400.0,14.8931,14.8931,14.869,14.869,8400.0
2005-10-24 11:25:00,30.92,31.04,30.92,31.04,6600.0,14.869,14.9267,14.869,14.9267,6600.0
2005-10-24 11:30:00,31.1,31.1,30.98,30.99,21000.0,14.9556,14.9556,14.8979,14.9027,21000.0
2005-10-24 11:35:00,30.99,30.99,30.88,30.95,55000.0,14.9027,14.9027,14.8498,14.8835,55000.0
2005-10-24 11:40:00,30.95,30.96,30.92,30.92,11000.0,14.8835,14.8883,14.869,14.869,11000.0
2005-10-24 11:45:00,30.95,31.03,30.93,31.03,12600.0,14.8835,14.9219,14.8738,14.9219,12600.0
2005-10-24 11:50:00,31.03,31.08,30.9,30.9,25600.0,14.9219,14.946,14.8594,14.8594,25600.0
2005-10-24 11:55:00,30.91,30.92,30.91,30.91,5600.0,14.8642,14.869,14.8642,14.8642,5600.0
2005-10-24 12:00:00,30.89,30.96,30.88,30.96,8000.0,14.8546,14.8883,14.8498,14.8883,8000.0
2005-10-24 12:05:00,30.95,31.02,30.95,31.01,17600.0,14.8835,14.9171,14.8835,14.9123,17600.0
2005-10-24 12:10:00,31.0,31.03,30.98,31.01,7400.0,14.9075,14.9219,14.8979,14.9123,7400.0
2005-10-24 12:15:00,30.99,31.03,30.99,31.03,4600.0,14.9027,14.9219,14.9027,14.9219,4600.0
2005-10-24 12:20:00,31.03,31.09,31.02,31.09,12400.0,14.9219,14.9508,14.9171,14.9508,12400.0
2005-10-24 12:25:00,31.1,31.13,31.06,31.08,8600.0,14.9556,14.97,14.9364,14.946,8600.0
2005-10-24 12:30:00,31.07,31.1,31.07,31.1,2200.0,14.9412,14.9556,14.9412,14.9556,2200.0
2005-10-24 12:35:00,31.09,31.11,31.07,31.1,10600.0,14.9508,14.9604,14.9412,14.9556,10600.0
2005-10-24 12:40:00,31.11,31.12,31.07,31.08,6000.0,14.9604,14.9652,14.9412,14.946,6000.0
2005-10-24 12:45:00,31.07,31.13,31.07,31.13,5200.0,14.9412,14.97,14.9412,14.97,5200.0
2005-10-24 12:50:00,31.13,31.21,31.13,31.2,14200.0,14.97,15.0085,14.97,15.0037,14200.0
2005-10-24 12:55:00,31.2,31.21,31.18,31.18,2800.0,15.0037,15.0085,14.9941,14.9941,2800.0
2005-10-24 13:00:00,31.2,31.28,31.19,31.28,9200.0,15.0037,15.0422,14.9989,15.0422,9200.0
2005-10-24 13:05:00,31.27,31.29,31.22,31.28,12000.0,15.0373,15.047,15.0133,15.0422,12000.0
2005-10-24 13:10:00,31.31,31.34,31.28,31.31,8000.0,15.0566,15.071,15.0422,15.0566,8000.0
2005-10-24 13:15:00,31.33,31.35,31.33,31.33,3600.0,15.0662,15.0758,15.0662,15.0662,3600.0
2005-10-24 13:20:00,31.33,31.38,31.31,31.36,19200.0,15.0662,15.0902,15.0566,15.0806,19200.0
2005-10-24 13:25:00,31.36,31.36,31.34,31.36,12200.0,15.0806,15.0806,15.071,15.0806,12200.0
2005-10-24 13:30:00,31.36,31.43,31.36,31.42,4000.0,15.0806,15.1143,15.0806,15.1095,4000.0
2005-10-24 13:35:00,31.42,31.42,31.4,31.4,2600.0,15.1095,15.1095,15.0999,15.0999,2600.0
2005-10-24 13:40:00,31.38,31.46,31.38,31.44,6800.0,15.0902,15.1287,15.0902,15.1191,6800.0
2005-10-24 13:45:00,31.43,31.43,31.41,31.43,11400.0,15.1143,15.1143,15.1047,15.1143,11400.0
2005-10-24 13:50:00,31.43,31.48,31.43,31.45,7600.0,15.1143,15.1383,15.1143,15.1239,7600.0
2005-10-24 13:55:00,31.45,31.46,31.43,31.43,6200.0,15.1239,15.1287,15.1143,15.1143,6200.0
2005-10-24 14:00:00,31.46,31.48,31.45,31.45,14200.0,15.1287,15.1383,15.1239,15.1239,14200.0
2005-10-24 14:05:00,31.45,31.46,31.43,31.43,4000.0,15.1239,15.1287,15.1143,15.1143,4000.0
2005-10-24 14:10:00,31.43,31.45,31.41,31.43,15200.0,15.1143,15.1239,15.1047,15.1143,15200.0
2005-10-24 14:15:00,31.42,31.44,31.41,31.43,8000.0,15.1095,15.1191,15.1047,15.1143,8000.0
2005-10-24 14:20:00,31.42,31.42,31.38,31.38,3800.0,15.1095,15.1095,15.0902,15.0902,3800.0
2005-10-24 14:25:00,31.39,31.41,31.39,31.39,6600.0,15.0951,15.1047,15.0951,15.0951,6600.0
2005-10-24 14:30:00,31.39,31.39,31.36,31.37,5200.0,15.0951,15.0951,15.0806,15.0854,5200.0
2005-10-24 14:35:00,31.38,31.44,31.37,31.42,8600.0,15.0902,15.1191,15.0854,15.1095,8600.0
2005-10-24 14:40:00,31.42,31.46,31.42,31.45,10800.0,15.1095,15.1287,15.1095,15.1239,10800.0
2005-10-24 14:45:00,31.45,31.47,31.42,31.44,5400.0,15.1239,15.1335,15.1095,15.1191,5400.0
2005-10-24 14:50:00,31.42,31.43,31.41,31.42,5000.0,15.1095,15.1143,15.1047,15.1095,5000.0
2005-10-24 14:55:00,31.42,31.45,31.42,31.43,12600.0,15.1095,15.1239,15.1095,15.1143,12600.0
2005-10-24 15:00:00,31.43,31.5,31.43,31.49,17000.0,15.1143,15.1479,15.1143,15.1431,17000.0
2005-10-24 15:05:00,31.5,31.53,31.47,31.53,19000.0,15.1479,15.1624,15.1335,15.1624,19000.0
2005-10-24 15:10:00,31.51,31.59,31.51,31.53,21400.0,15.1528,15.1912,15.1528,15.1624,21400.0
2005-10-24 15:15:00,31.53,31.61,31.52,31.59,19000.0,15.1624,15.2008,15.1576,15.1912,19000.0
2005-10-24 15:20:00,31.6,31.64,31.6,31.6,15600.0,15.196,15.2153,15.196,15.196,15600.0
2005-10-24 15:25:00,31.61,31.61,31.59,31.59,15600.0,15.2008,15.2008,15.1912,15.1912,15600.0
2005-10-24 15:30:00,31.59,31.62,31.59,31.59,26600.0,15.1912,15.2057,15.1912,15.1912,26600.0
2005-10-24 15:35:00,31.59,31.64,31.59,31.64,30600.0,15.1912,15.2153,15.1912,15.2153,30600.0
2005-10-24 15:40:00,31.63,31.66,31.61,31.65,20600.0,15.2105,15.2249,15.2008,15.2201,20600.0
2005-10-24 15:45:00,31.62,31.69,31.62,31.67,35800.0,15.2057,15.2393,15.2057,15.2297,35800.0
2005-10-24 15:50:00,31.65,31.67,31.63,31.63,35200.0,15.2201,15.2297,15.2105,15.2105,35200.0
2005-10-24 15:55:00,31.63,31.69,31.62,31.63,56600.0,15.2105,15.2393,15.2057,15.2105,56600.0
2005-10-25 09:30:00,31.47,31.49,31.47,31.49,26200.0,15.1335,15.1431,15.1335,15.1431,26200.0
2005-10-25 09:35:00,31.5,31.6,31.49,31.6,20400.0,15.1479,15.196,15.1431,15.196,20400.0
2005-10-25 09:40:00,31.65,32.0,31.62,32.0,60400.0,15.2201,15.3884,15.2057,15.3884,60400.0
2005-10-25 09:45:00,31.97,32.01,31.91,31.91,46400.0,15.374,15.3932,15.3451,15.3451,46400.0
2005-10-25 09:50:00,31.91,31.93,31.81,31.81,37800.0,15.3451,15.3547,15.297,15.297,37800.0
2005-10-25 09:55:00,31.83,31.95,31.79,31.95,32000.0,15.3066,15.3643,15.2874,15.3643,32000.0
2005-10-25 10:00:00,31.95,32.01,31.91,32.0,24600.0,15.3643,15.3932,15.3451,15.3884,24600.0
2005-10-25 10:05:00,32.02,32.17,32.02,32.05,55800.0,15.398,15.4701,15.398,15.4124,55800.0
2005-10-25 10:10:00,32.05,32.19,32.04,32.19,30000.0,15.4124,15.4798,15.4076,15.4798,30000.0
2005-10-25 10:15:00,32.16,32.16,32.04,32.09,38600.0,15.4653,15.4653,15.4076,15.4317,38600.0
2005-10-25 10:20:00,32.09,32.09,32.02,32.09,13400.0,15.4317,15.4317,15.398,15.4317,13400.0
2005-10-25 10:25:00,32.09,32.13,32.05,32.06,25800.0,15.4317,15.4509,15.4124,15.4172,25800.0
2005-10-25 10:30:00,32.06,32.06,31.97,31.99,29400.0,15.4172,15.4172,15.374,15.3836,29400.0
2005-10-25 10:35:00,32.0,32.02,31.95,31.95,48400.0,15.3884,15.398,15.3643,15.3643,48400.0
2005-10-25 10:40:00,31.93,31.95,31.88,31.88,34800.0,15.3547,15.3643,15.3307,15.3307,34800.0
2005-10-25 10:45:00,31.87,31.87,31.83,31.85,23800.0,15.3259,15.3259,15.3066,15.3163,23800.0
2005-10-25 10:50:00,31.83,31.83,31.77,31.81,24800.0,15.3066,15.3066,15.2778,15.297,24800.0
2005-10-25 10:55:00,31.81,31.86,31.81,31.81,20600.0,15.297,15.3211,15.297,15.297,20600.0
2005-10-25 11:00:00,31.82,31.83,31.82,31.83,17000.0,15.3018,15.3066,15.3018,15.3066,17000.0
2005-10-25 11:05:00,31.83,31.93,31.8,31.8,29600.0,15.3066,15.3547,15.2922,15.2922,29600.0
2005-10-25 11:10:00,31.8,31.86,31.8,31.83,18600.0,15.2922,15.3211,15.2922,15.3066,18600.0
2005-10-25 11:15:00,31.83,31.83,31.76,31.82,26000.0,15.3066,15.3066,15.273,15.3018,26000.0
2005-10-25 11:20:00,31.82,31.82,31.78,31.81,19600.0,15.3018,15.3018,15.2826,15.297,19600.0
2005-10-25 11:25:00,31.82,31.84,31.77,31.77,11000.0,15.3018,15.3115,15.2778,15.2778,11000.0
2005-10-25 11:30:00,31.77,31.77,31.73,31.75,10000.0,15.2778,15.2778,15.2586,15.2682,10000.0
2005-10-25 11:35:00,31.75,31.75,31.71,31.73,14000.0,15.2682,15.2682,15.2489,15.2586,14000.0
2005-10-25 11:40:00,31.74,31.75,31.69,31.69,12000.0,15.2634,15.2682,15.2393,15.2393,12000.0
2005-10-25 11:45:00,31.68,31.71,31.68,31.68,12200.0,15.2345,15.2489,15.2345,15.2345,12200.0
2005-10-25 11:50:00,31.68,31.68,31.66,31.67,5800.0,15.2345,15.2345,15.2249,15.2297,5800.0
2005-10-25 11:55:00,31.66,31.66,31.52,31.56,28400.0,15.2249,15.2249,15.1576,15.1768,28400.0
2005-10-25 12:00:00,31.55,31.67,31.54,31.65,15600.0,15.172,15.2297,15.1672,15.2201,15600.0
2005-10-25 12:05:00,31.65,31.66,31.63,31.63,4200.0,15.2201,15.2249,15.2105,15.2105,4200.0
2005-10-25 12:10:00,31.63,31.69,31.58,31.66,17800.0,15.2105,15.2393,15.1864,15.2249,17800.0
2005-10-25 12:15:00,31.66,31.72,31.63,31.72,10400.0,15.2249,15.2537,15.2105,15.2537,10400.0
2005-10-25 12:20:00,31.72,31.73,31.55,31.56,26200.0,15.2537,15.2586,15.172,15.1768,26200.0
2005-10-25 12:25:00,31.59,31.71,31.57,31.69,24800.0,15.1912,15.2489,15.1816,15.2393,24800.0
2005-10-25 12:30:00,31.7,31.71,31.7,31.71,3400.0,15.2441,15.2489,15.2441,15.2489,3400.0
2005-10-25 12:35:00,31.72,31.72,31.58,31.63,16200.0,15.2537,15.2537,15.1864,15.2105,16200.0
2005-10-25 12:40:00,31.63,31.72,31.63,31.7,25200.0,15.2105,15.2537,15.2105,15.2441,25200.0
2005-10-25 12:45:00,31.71,31.71,31.62,31.62,11200.0,15.2489,15.2489,15.2057,15.2057,11200.0
2005-10-25 12:50:00,31.61,31.61,31.54,31.56,7000.0,15.2008,15.2008,15.1672,15.1768,7000.0
2005-10-25 12:55:00,31.56,31.61,31.56,31.61,7200.0,15.1768,15.2008,15.1768,15.2008,7200.0
2005-10-25 13:00:00,31.61,31.61,31.58,31.58,1800.0,15.2008,15.2008,15.1864,15.1864,1800.0
2005-10-25 13:05:00,31.57,31.59,31.55,31.55,7000.0,15.1816,15.1912,15.172,15.172,7000.0
2005-10-25 13:10:00,31.55,31.59,31.53,31.58,9400.0,15.172,15.1912,15.1624,15.1864,9400.0
2005-10-25 13:15:00,31.6,31.6,31.56,31.56,2400.0,15.196,15.196,15.1768,15.1768,2400.0
2005-10-25 13:20:00,31.56,31.56,31.54,31.55,3800.0,15.1768,15.1768,15.1672,15.172,3800.0
2005-10-25 13:25:00,31.55,31.55,31.53,31.53,5600.0,15.172,15.172,15.1624,15.1624,5600.0
2005-10-25 13:30:00,31.53,31.53,31.42,31.47,19400.0,15.1624,15.1624,15.1095,15.1335,19400.0
2005-10-25 13:35:00,31.47,31.5,31.46,31.48,17000.0,15.1335,15.1479,15.1287,15.1383,17000.0
2005-10-25 13:40:00,31.48,31.5,31.42,31.47,19400.0,15.1383,15.1479,15.1095,15.1335,19400.0
2005-10-25 13:45:00,31.48,31.52,31.48,31.52,4200.0,15.1383,15.1576,15.1383,15.1576,4200.0
2005-10-25 13:50:00,31.5,31.5,31.38,31.38,13000.0,15.1479,15.1479,15.0902,15.0902,13000.0
2005-10-25 13:55:00,31.39,31.41,31.33,31.33,17000.0,15.0951,15.1047,15.0662,15.0662,17000.0
2005-10-25 14:00:00,31.33,31.41,31.31,31.4,15200.0,15.0662,15.1047,15.0566,15.0999,15200.0
2005-10-25 14:05:00,31.39,31.4,31.35,31.35,74800.0,15.0951,15.0999,15.0758,15.0758,74800.0
2005-10-25 14:10:00,31.33,31.41,31.33,31.39,46200.0,15.0662,15.1047,15.0662,15.0951,46200.0
2005-10-25 14:15:00,31.4,31.41,31.39,31.41,37400.0,15.0999,15.1047,15.0951,15.1047,37400.0
2005-10-25 14:20:00,31.41,31.44,31.38,31.43,46000.0,15.1047,15.1191,15.0902,15.1143,46000.0
2005-10-25 14:25:00,31.43,31.44,31.4,31.44,11400.0,15.1143,15.1191,15.0999,15.1191,11400.0
2005-10-25 14:30:00,31.43,31.44,31.4,31.43,26400.0,15.1143,15.1191,15.0999,15.1143,26400.0
2005-10-25 14:35:00,31.44,31.56,31.44,31.52,30000.0,15.1191,15.1768,15.1191,15.1576,30000.0
2005-10-25 14:40:00,31.55,31.62,31.53,31.62,29200.0,15.172,15.2057,15.1624,15.2057,29200.0
2005-10-25 14:45:00,31.63,31.73,31.63,31.68,25200.0,15.2105,15.2586,15.2105,15.2345,25200.0
2005-10-25 14:50:00,31.68,31.69,31.65,31.67,34000.0,15.2345,15.2393,15.2201,15.2297,34000.0
2005-10-25 14:55:00,31.68,31.68,31.63,31.63,32600.0,15.2345,15.2345,15.2105,15.2105,32600.0
2005-10-25 15:00:00,31.65,31.71,31.64,31.68,46000.0,15.2201,15.2489,15.2153,15.2345,46000.0
2005-10-25 15:05:00,31.7,31.7,31.67,31.67,19200.0,15.2441,15.2441,15.2297,15.2297,19200.0
2005-10-25 15:10:00,31.65,31.68,31.57,31.57,50600.0,15.2201,15.2345,15.1816,15.1816,50600.0
2005-10-25 15:15:00,31.59,31.6,31.51,31.53,40800.0,15.1912,15.196,15.1528,15.1624,40800.0
2005-10-25 15:20:00,31.54,31.56,31.52,31.55,38200.0,15.1672,15.1768,15.1576,15.172,38200.0
2005-10-25 15:25:00,31.56,31.58,31.51,31.54,33600.0,15.1768,15.1864,15.1528,15.1672,33600.0
2005-10-25 15:30:00,31.55,31.55,31.51,31.52,26400.0,15.172,15.172,15.1528,15.1576,26400.0
2005-10-25 15:35:00,31.52,31.64,31.52,31.63,41600.0,15.1576,15.2153,15.1576,15.2105,41600.0
2005-10-25 15:40:00,31.63,31.78,31.63,31.77,32800.0,15.2105,15.2826,15.2105,15.2778,32800.0
2005-10-25 15:45:00,31.78,31.85,31.76,31.76,31800.0,15.2826,15.3163,15.273,15.273,31800.0
2005-10-25 15:50:00,31.77,31.77,31.66,31.74,87400.0,15.2778,15.2778,15.2249,15.2634,87400.0
2005-10-25 15:55:00,31.74,31.75,31.7,31.75,29800.0,15.2634,15.2682,15.2441,15.2682,29800.0
2005-10-26 09:35:00,31.5,31.5,31.25,31.25,192000.0,15.1479,15.1479,15.0277,15.0277,192000.0
2005-10-26 09:40:00,31.25,31.35,31.25,31.35,94600.0,15.0277,15.0758,15.0277,15.0758,94600.0
2005-10-26 09:45:00,31.33,31.45,31.32,31.36,70800.0,15.0662,15.1239,15.0614,15.0806,70800.0
2005-10-26 09:50:00,31.38,31.42,31.33,31.39,87200.0,15.0902,15.1095,15.0662,15.0951,87200.0
2005-10-26 09:55:00,31.39,31.47,31.39,31.41,93400.0,15.0951,15.1335,15.0951,15.1047,93400.0
2005-10-26 10:00:00,31.41,31.43,31.36,31.36,99400.0,15.1047,15.1143,15.0806,15.0806,99400.0
2005-10-26 10:05:00,31.36,31.48,31.36,31.45,65400.0,15.0806,15.1383,15.0806,15.1239,65400.0
2005-10-26 10:10:00,31.45,31.49,31.44,31.49,121200.0,15.1239,15.1431,15.1191,15.1431,121200.0
2005-10-26 10:15:00,31.48,31.53,31.48,31.5,91200.0,15.1383,15.1624,15.1383,15.1479,91200.0
2005-10-26 10:20:00,31.5,31.59,31.5,31.51,69000.0,15.1479,15.1912,15.1479,15.1528,69000.0
2005-10-26 10:25:00,31.5,31.51,31.46,31.49,80800.0,15.1479,15.1528,15.1287,15.1431,80800.0
2005-10-26 10:30:00,31.48,31.57,31.48,31.55,54600.0,15.1383,15.1816,15.1383,15.172,54600.0
2005-10-26 10:35:00,31.53,31.65,31.52,31.63,49400.0,15.1624,15.2201,15.1576,15.2105,49400.0
2005-10-26 10:40:00,31.62,31.62,31.55,31.59,35800.0,15.2057,15.2057,15.172,15.1912,35800.0
2005-10-26 10:45:00,31.59,31.64,31.58,31.64,39400.0,15.1912,15.2153,15.1864,15.2153,39400.0
2005-10-26 10:50:00,31.61,31.68,31.6,31.61,55400.0,15.2008,15.2345,15.196,15.2008,55400.0
2005-10-26 10:55:00,31.61,31.64,31.58,31.61,35800.0,15.2008,15.2153,15.1864,15.2008,35800.0
2005-10-26 11:00:00,31.59,31.59,31.5,31.53,40800.0,15.1912,15.1912,15.1479,15.1624,40800.0
2005-10-26 11:05:00,31.53,31.56,31.5,31.52,27800.0,15.1624,15.1768,15.1479,15.1576,27800.0
2005-10-26 11:10:00,31.53,31.56,31.52,31.52,25000.0,15.1624,15.1768,15.1576,15.1576,25000.0
2005-10-26 11:15:00,31.52,31.52,31.43,31.43,30000.0,15.1576,15.1576,15.1143,15.1143,30000.0
2005-10-26 11:20:00,31.43,31.53,31.43,31.53,56600.0,15.1143,15.1624,15.1143,15.1624,56600.0
2005-10-26 11:25:00,31.52,31.65,31.5,31.6,37000.0,15.1576,15.2201,15.1479,15.196,37000.0
2005-10-26 11:30:00,31.6,31.62,31.5,31.51,21400.0,15.196,15.2057,15.1479,15.1528,21400.0
2005-10-26 11:35:00,31.52,31.58,31.5,31.5,39600.0,15.1576,15.1864,15.1479,15.1479,39600.0
2005-10-26 11:40:00,31.5,31.54,31.5,31.5,43200.0,15.1479,15.1672,15.1479,15.1479,43200.0
2005-10-26 11:45:00,31.53,31.53,31.5,31.51,63800.0,15.1624,15.1624,15.1479,15.1528,63800.0
2005-10-26 11:50:00,31.5,31.53,31.48,31.52,33400.0,15.1479,15.1624,15.1383,15.1576,33400.0
2005-10-26 11:55:00,31.5,31.5,31.47,31.5,74600.0,15.1479,15.1479,15.1335,15.1479,74600.0
2005-10-26 12:00:00,31.5,31.56,31.5,31.52,71800.0,15.1479,15.1768,15.1479,15.1576,71800.0
2005-10-26 12:05:00,31.5,31.57,31.5,31.56,33200.0,15.1479,15.1816,15.1479,15.1768,33200.0
2005-10-26 12:10:00,31.56,31.59,31.54,31.58,39800.0,15.1768,15.1912,15.1672,15.1864,39800.0
2005-10-26 12:15:00,31.57,31.57,31.54,31.56,17400.0,15.1816,15.1816,15.1672,15.1768,17400.0
2005-10-26 12:20:00,31.56,31.58,31.5,31.57,89000.0,15.1768,15.1864,15.1479,15.1816,89000.0
2005-10-26 12:25:00,31.56,31.57,31.53,31.54,44600.0,15.1768,15.1816,15.1624,15.1672,44600.0
2005-10-26 12:30:00,31.54,31.6,31.54,31.6,26200.0,15.1672,15.196,15.1672,15.196,26200.0
2005-10-26 12:35:00,31.61,31.61,31.51,31.53,52000.0,15.2008,15.2008,15.1528,15.1624,52000.0
2005-10-26 12:40:00,31.52,31.52,31.43,31.43,33600.0,15.1576,15.1576,15.1143,15.1143,33600.0
2005-10-26 12:45:00,31.43,31.5,31.43,31.5,91400.0,15.1143,15.1479,15.1143,15.1479,91400.0
2005-10-26 12:50:00,31.5,31.56,31.5,31.54,19800.0,15.1479,15.1768,15.1479,15.1672,19800.0
2005-10-26 12:55:00,31.54,31.59,31.52,31.57,15600.0,15.1672,15.1912,15.1576,15.1816,15600.0
2005-10-26 13:00:00,31.56,31.56,31.43,31.43,21000.0,15.1768,15.1768,15.1143,15.1143,21000.0
2005-10-26 13:05:00,31.43,31.46,31.42,31.45,33000.0,15.1143,15.1287,15.1095,15.1239,33000.0
2005-10-26 13:10:00,31.45,31.47,31.36,31.36,26400.0,15.1239,15.1335,15.0806,15.0806,26400.0
2005-10-26 13:15:00,31.36,31.37,31.31,31.37,23000.0,15.0806,15.0854,15.0566,15.0854,23000.0
2005-10-26 13:20:00,31.36,31.36,31.34,31.34,29000.0,15.0806,15.0806,15.071,15.071,29000.0
2005-10-26 13:25:00,31.35,31.4,31.32,31.4,31000.0,15.0758,15.0999,15.0614,15.0999,31000.0
2005-10-26 13:30:00,31.39,31.41,31.33,31.33,36800.0,15.0951,15.1047,15.0662,15.0662,36800.0
2005-10-26 13:35:00,31.32,31.37,31.32,31.36,18400.0,15.0614,15.0854,15.0614,15.0806,18400.0
2005-10-26 13:40:00,31.35,31.35,31.33,31.35,14400.0,15.0758,15.0758,15.0662,15.0758,14400.0
2005-10-26 13:45:00,31.34,31.38,31.33,31.38,54600.0,15.071,15.0902,15.0662,15.0902,54600.0
2005-10-26 13:50:00,31.34,31.37,31.31,31.37,32800.0,15.071,15.0854,15.0566,15.0854,32800.0
2005-10-26 13:55:00,31.36,31.38,31.32,31.33,34200.0,15.0806,15.0902,15.0614,15.0662,34200.0
2005-10-26 14:00:00,31.32,31.39,31.31,31.36,41400.0,15.0614,15.0951,15.0566,15.0806,41400.0
2005-10-26 14:05:00,31.37,31.41,31.28,31.31,41800.0,15.0854,15.1047,15.0422,15.0566,41800.0
2005-10-26 14:10:00,31.31,31.36,31.3,31.3,37000.0,15.0566,15.0806,15.0518,15.0518,37000.0
2005-10-26 14:15:00,31.31,31.38,31.31,31.32,22200.0,15.0566,15.0902,15.0566,15.0614,22200.0
2005-10-26 14:20:00,31.32,31.36,31.32,31.36,30200.0,15.0614,15.0806,15.0614,15.0806,30200.0
2005-10-26 14:25:00,31.36,31.5,31.31,31.31,32000.0,15.0806,15.1479,15.0566,15.0566,32000.0
2005-10-26 14:30:00,31.32,31.4,31.32,31.39,14800.0,15.0614,15.0999,15.0614,15.0951,14800.0
2005-10-26 14:35:00,31.36,31.36,31.25,31.32,25000.0,15.0806,15.0806,15.0277,15.0614,25000.0
2005-10-26 14:40:00,31.32,31.33,31.26,31.28,16400.0,15.0614,15.0662,15.0325,15.0422,16400.0
2005-10-26 14:45:00,31.28,31.28,31.21,31.25,23200.0,15.0422,15.0422,15.0085,15.0277,23200.0
2005-10-26 14:50:00,31.25,31.25,31.22,31.22,12200.0,15.0277,15.0277,15.0133,15.0133,12200.0
2005-10-26 14:55:00,31.21,31.22,31.17,31.21,18400.0,15.0085,15.0133,14.9893,15.0085,18400.0
2005-10-26 15:00:00,31.2,31.23,31.18,31.19,23800.0,15.0037,15.0181,14.9941,14.9989,23800.0
2005-10-26 15:05:00,31.19,31.23,31.19,31.21,17800.0,14.9989,15.0181,14.9989,15.0085,17800.0
2005-10-26 15:10:00,31.21,31.24,31.19,31.22,21000.0,15.0085,15.0229,14.9989,15.0133,21000.0
2005-10-26 15:15:00,31.24,31.27,31.24,31.27,59600.0,15.0229,15.0373,15.0229,15.0373,59600.0
2005-10-26 15:20:00,31.27,31.36,31.27,31.35,79000.0,15.0373,15.0806,15.0373,15.0758,79000.0
2005-10-26 15:25:00,31.35,31.39,31.35,31.36,62200.0,15.0758,15.0951,15.0758,15.0806,62200.0
2005-10-26 15:30:00,31.35,31.36,31.31,31.32,95600.0,15.0758,15.0806,15.0566,15.0614,95600.0
2005-10-26 15:35:00,31.3,31.32,31.27,31.28,45800.0,15.0518,15.0614,15.0373,15.0422,45800.0
2005-10-26 15:40:00,31.28,31.28,31.1,31.12,50400.0,15.0422,15.0422,14.9556,14.9652,50400.0
2005-10-26 15:45:00,31.13,31.15,31.1,31.11,92400.0,14.97,14.9796,14.9556,14.9604,92400.0
2005-10-26 15:50:00,31.1,31.16,31.09,31.14,133800.0,14.9556,14.9844,14.9508,14.9748,133800.0
2005-10-26 15:55:00,31.11,31.18,31.11,31.16,126600.0,14.9604,14.9941,14.9604,14.9844,126600.0
2005-10-27 09:30:00,31.25,31.25,31.19,31.19,22000.0,15.0277,15.0277,14.9989,14.9989,22000.0
2005-10-27 09:35:00,31.17,31.2,30.93,31.02,34800.0,14.9893,15.0037,14.8738,14.9171,34800.0
2005-10-27 09:40:00,31.01,31.02,30.79,30.79,39400.0,14.9123,14.9171,14.8065,14.8065,39400.0
2005-10-27 09:45:00,30.78,30.84,30.74,30.84,39400.0,14.8017,14.8306,14.7825,14.8306,39400.0
2005-10-27 09:50:00,30.83,30.9,30.75,30.76,55800.0,14.8258,14.8594,14.7873,14.7921,55800.0
2005-10-27 09:55:00,30.76,30.95,30.76,30.89,51600.0,14.7921,14.8835,14.7921,14.8546,51600.0
2005-10-27 10:00:00,30.88,30.93,30.79,30.93,64200.0,14.8498,14.8738,14.8065,14.8738,64200.0
2005-10-27 10:05:00,30.93,31.0,30.88,31.0,26800.0,14.8738,14.9075,14.8498,14.9075,26800.0
2005-10-27 10:10:00,31.03,31.09,30.95,30.95,54800.0,14.9219,14.9508,14.8835,14.8835,54800.0
2005-10-27 10:15:00,30.95,30.97,30.91,30.92,23000.0,14.8835,14.8931,14.8642,14.869,23000.0
2005-10-27 10:20:00,30.91,30.94,30.83,30.94,34000.0,14.8642,14.8787,14.8258,14.8787,34000.0
2005-10-27 10:25:00,30.95,31.02,30.95,31.0,48800.0,14.8835,14.9171,14.8835,14.9075,48800.0
2005-10-27 10:30:00,31.0,31.0,30.88,30.88,33800.0,14.9075,14.9075,14.8498,14.8498,33800.0
2005-10-27 10:35:00,30.9,30.97,30.88,30.97,50600.0,14.8594,14.8931,14.8498,14.8931,50600.0
2005-10-27 10:40:00,30.96,31.0,30.92,30.92,29400.0,14.8883,14.9075,14.869,14.869,29400.0
2005-10-27 10:45:00,30.93,30.98,30.91,30.96,44000.0,14.8738,14.8979,14.8642,14.8883,44000.0
2005-10-27 10:50:00,30.96,31.11,30.96,31.08,28600.0,14.8883,14.9604,14.8883,14.946,28600.0
2005-10-27 10:55:00,31.08,31.08,31.0,31.03,34800.0,14.946,14.946,14.9075,14.9219,34800.0
2005-10-27 11:00:00,31.03,31.14,31.03,31.13,16400.0,14.9219,14.9748,14.9219,14.97,16400.0
2005-10-27 11:05:00,31.13,31.18,31.13,31.15,40600.0,14.97,14.9941,14.97,14.9796,40600.0
2005-10-27 11:10:00,31.15,31.16,31.02,31.05,47400.0,14.9796,14.9844,14.9171,14.9316,47400.0
2005-10-27 11:15:00,31.05,31.14,31.04,31.13,8200.0,14.9316,14.9748,14.9267,14.97,8200.0
2005-10-27 11:20:00,31.13,31.15,31.08,31.1,28000.0,14.97,14.9796,14.946,14.9556,28000.0
2005-10-27 11:25:00,31.1,31.1,31.06,31.08,12800.0,14.9556,14.9556,14.9364,14.946,12800.0
2005-10-27 11:30:00,31.07,31.07,30.96,31.0,26800.0,14.9412,14.9412,14.8883,14.9075,26800.0
2005-10-27 11:35:00,31.0,31.08,31.0,31.03,15000.0,14.9075,14.946,14.9075,14.9219,15000.0
2005-10-27 11:40:00,31.03,31.03,30.98,30.98,5200.0,14.9219,14.9219,14.8979,14.8979,5200.0
2005-10-27 11:45:00,30.97,30.98,30.96,30.97,14600.0,14.8931,14.8979,14.8883,14.8931,14600.0
2005-10-27 11:50:00,30.97,31.15,30.96,31.08,40000.0,14.8931,14.9796,14.8883,14.946,40000.0
2005-10-27 11:55:00,31.09,31.15,31.08,31.14,17600.0,14.9508,14.9796,14.946,14.9748,17600.0
2005-10-27 12:00:00,31.13,31.15,31.11,31.14,10200.0,14.97,14.9796,14.9604,14.9748,10200.0
2005-10-27 12:05:00,31.13,31.28,31.13,31.28,13200.0,14.97,15.0422,14.97,15.0422,13200.0
2005-10-27 12:10:00,31.27,31.27,31.1,31.11,43600.0,15.0373,15.0373,14.9556,14.9604,43600.0
2005-10-27 12:15:00,31.11,31.11,31.08,31.08,8800.0,14.9604,14.9604,14.946,14.946,8800.0
2005-10-27 12:20:00,31.08,31.14,31.08,31.13,12600.0,14.946,14.9748,14.946,14.97,12600.0
2005-10-27 12:25:00,31.15,31.19,31.13,31.18,12600.0,14.9796,14.9989,14.97,14.9941,12600.0
2005-10-27 12:30:00,31.18,31.18,31.15,31.17,7000.0,14.9941,14.9941,14.9796,14.9893,7000.0
2005-10-27 12:35:00,31.17,31.27,31.17,31.25,24000.0,14.9893,15.0373,14.9893,15.0277,24000.0
2005-10-27 12:40:00,31.25,31.27,31.17,31.17,25200.0,15.0277,15.0373,14.9893,14.9893,25200.0
2005-10-27 12:45:00,31.16,31.23,31.16,31.23,26800.0,14.9844,15.0181,14.9844,15.0181,26800.0
2005-10-27 12:50:00,31.23,31.24,31.22,31.22,11000.0,15.0181,15.0229,15.0133,15.0133,11000.0
2005-10-27 12:55:00,31.22,31.24,31.2,31.2,9200.0,15.0133,15.0229,15.0037,15.0037,9200.0
2005-10-27 13:00:00,31.2,31.22,31.07,31.09,17400.0,15.0037,15.0133,14.9412,14.9508,17400.0
2005-10-27 13:05:00,31.09,31.18,31.09,31.16,8600.0,14.9508,14.9941,14.9508,14.9844,8600.0
2005-10-27 13:10:00,31.17,31.21,31.08,31.11,18200.0,14.9893,15.0085,14.946,14.9604,18200.0
2005-10-27 13:15:00,31.12,31.13,31.11,31.13,4400.0,14.9652,14.97,14.9604,14.97,4400.0
2005-10-27 13:20:00,31.11,31.18,31.08,31.16,12400.0,14.9604,14.9941,14.946,14.9844,12400.0
2005-10-27 13:25:00,31.16,31.16,31.09,31.09,12600.0,14.9844,14.9844,14.9508,14.9508,12600.0
2005-10-27 13:30:00,31.09,31.1,31.06,31.08,6600.0,14.9508,14.9556,14.9364,14.946,6600.0
2005-10-27 13:35:00,31.07,31.08,31.06,31.08,2800.0,14.9412,14.946,14.9364,14.946,2800.0
2005-10-27 13:40:00,31.09,31.12,31.08,31.09,15400.0,14.9508,14.9652,14.946,14.9508,15400.0
2005-10-27 13:45:00,31.08,31.09,31.06,31.09,6600.0,14.946,14.9508,14.9364,14.9508,6600.0
2005-10-27 13:50:00,31.09,31.15,31.09,31.12,17600.0,14.9508,14.9796,14.9508,14.9652,17600.0
2005-10-27 13:55:00,31.12,31.18,31.11,31.18,13400.0,14.9652,14.9941,14.9604,14.9941,13400.0
2005-10-27 14:00:00,31.2,31.2,31.12,31.13,8400.0,15.0037,15.0037,14.9652,14.97,8400.0
2005-10-27 14:05:00,31.15,31.15,31.11,31.11,8400.0,14.9796,14.9796,14.9604,14.9604,8400.0
2005-10-27 14:10:00,31.13,31.21,31.12,31.18,38600.0,14.97,15.0085,14.9652,14.9941,38600.0
2005-10-27 14:15:00,31.18,31.18,31.16,31.18,9800.0,14.9941,14.9941,14.9844,14.9941,9800.0
2005-10-27 14:20:00,31.18,31.18,31.11,31.12,11200.0,14.9941,14.9941,14.9604,14.9652,11200.0
2005-10-27 14:25:00,31.12,31.2,31.11,31.18,16000.0,14.9652,15.0037,14.9604,14.9941,16000.0
2005-10-27 14:30:00,31.2,31.21,31.15,31.16,15800.0,15.0037,15.0085,14.9796,14.9844,15800.0
2005-10-27 14:35:00,31.16,31.18,31.15,31.15,40400.0,14.9844,14.9941,14.9796,14.9796,40400.0
2005-10-27 14:40:00,31.16,31.18,31.14,31.14,21400.0,14.9844,14.9941,14.9748,14.9748,21400.0
2005-10-27 14:45:00,31.14,31.15,31.09,31.09,8600.0,14.9748,14.9796,14.9508,14.9508,8600.0
2005-10-27 14:50:00,31.08,31.09,31.06,31.09,12000.0,14.946,14.9508,14.9364,14.9508,12000.0
2005-10-27 14:55:00,31.09,31.1,31.03,31.03,38400.0,14.9508,14.9556,14.9219,14.9219,38400.0
2005-10-27 15:00:00,31.03,31.08,31.0,31.06,21800.0,14.9219,14.946,14.9075,14.9364,21800.0
2005-10-27 15:05:00,31.05,31.05,30.98,30.99,12200.0,14.9316,14.9316,14.8979,14.9027,12200.0
2005-10-27 15:10:00,31.0,31.03,30.93,30.93,26200.0,14.9075,14.9219,14.8738,14.8738,26200.0
2005-10-27 15:15:00,30.93,31.06,30.93,31.05,36600.0,14.8738,14.9364,14.8738,14.9316,36600.0
2005-10-27 15:20:00,31.05,31.07,30.99,31.02,65000.0,14.9316,14.9412,14.9027,14.9171,65000.0
2005-10-27 15:25:00,31.02,31.03,30.97,30.98,52600.0,14.9171,14.9219,14.8931,14.8979,52600.0
2005-10-27 15:30:00,30.98,31.04,30.98,31.0,45200.0,14.8979,14.9267,14.8979,14.9075,45200.0
2005-10-27 15:35:00,31.0,31.04,30.95,30.96,58800.0,14.9075,14.9267,14.8835,14.8883,58800.0
2005-10-27 15:40:00,30.93,30.95,30.87,30.95,28600.0,14.8738,14.8835,14.845,14.8835,28600.0
2005-10-27 15:45:00,30.95,31.0,30.95,30.96,50800.0,14.8835,14.9075,14.8835,14.8883,50800.0
2005-10-27 15:50:00,30.96,30.99,30.95,30.96,58400.0,14.8883,14.9027,14.8835,14.8883,58400.0
2005-10-27 15:55:00,30.96,30.99,30.94,30.96,31000.0,14.8883,14.9027,14.8787,14.8883,31000.0
2005-10-28 09:35:00,30.98,31.28,30.95,31.25,58800.0,14.8979,15.0422,14.8835,15.0277,58800.0
2005-10-28 09:40:00,31.25,31.25,31.09,31.09,39000.0,15.0277,15.0277,14.9508,14.9508,39000.0
2005-10-28 09:45:00,31.07,31.18,31.05,31.12,49200.0,14.9412,14.9941,14.9316,14.9652,49200.0
2005-10-28 09:50:00,31.12,31.3,31.08,31.15,66200.0,14.9652,15.0518,14.946,14.9796,66200.0
2005-10-28 09:55:00,31.16,31.18,31.09,31.16,51400.0,14.9844,14.9941,14.9508,14.9844,51400.0
2005-10-28 10:00:00,31.16,31.24,31.0,31.0,41600.0,14.9844,15.0229,14.9075,14.9075,41600.0
2005-10-28 10:05:00,31.0,31.2,31.0,31.11,40200.0,14.9075,15.0037,14.9075,14.9604,40200.0
2005-10-28 10:10:00,31.11,31.18,31.08,31.16,34400.0,14.9604,14.9941,14.946,14.9844,34400.0
2005-10-28 10:15:00,31.14,31.14,31.1,31.1,17400.0,14.9748,14.9748,14.9556,14.9556,17400.0
2005-10-28 10:20:00,31.11,31.25,31.1,31.18,43600.0,14.9604,15.0277,14.9556,14.9941,43600.0
2005-10-28 10:25:00,31.18,31.18,31.07,31.12,29800.0,14.9941,14.9941,14.9412,14.9652,29800.0
2005-10-28 10:30:00,31.14,31.16,31.11,31.12,41400.0,14.9748,14.9844,14.9604,14.9652,41400.0
2005-10-28 10:35:00,31.12,31.17,31.07,31.16,36800.0,14.9652,14.9893,14.9412,14.9844,36800.0
2005-10-28 10:40:00,31.16,31.2,31.08,31.11,46800.0,14.9844,15.0037,14.946,14.9604,46800.0
2005-10-28 10:45:00,31.13,31.16,31.1,31.16,16000.0,14.97,14.9844,14.9556,14.9844,16000.0
2005-10-28 10:50:00,31.17,31.24,31.12,31.12,70600.0,14.9893,15.0229,14.9652,14.9652,70600.0
2005-10-28 10:55:00,31.13,31.13,31.05,31.13,45600.0,14.97,14.97,14.9316,14.97,45600.0
2005-10-28 11:00:00,31.09,31.15,31.06,31.11,39200.0,14.9508,14.9796,14.9364,14.9604,39200.0
2005-10-28 11:05:00,31.11,31.12,31.08,31.11,24400.0,14.9604,14.9652,14.946,14.9604,24400.0
2005-10-28 11:10:00,31.11,31.2,31.08,31.08,57000.0,14.9604,15.0037,14.946,14.946,57000.0
2005-10-28 11:15:00,31.11,31.17,31.03,31.06,32200.0,14.9604,14.9893,14.9219,14.9364,32200.0
2005-10-28 11:20:00,31.06,31.18,31.03,31.16,49600.0,14.9364,14.9941,14.9219,14.9844,49600.0
2005-10-28 11:25:00,31.15,31.18,31.11,31.18,18800.0,14.9796,14.9941,14.9604,14.9941,18800.0
2005-10-28 11:30:00,31.17,31.22,31.15,31.16,31600.0,14.9893,15.0133,14.9796,14.9844,31600.0
2005-10-28 11:35:00,31.18,31.22,31.16,31.18,15200.0,14.9941,15.0133,14.9844,14.9941,15200.0
2005-10-28 11:40:00,31.18,31.18,31.12,31.12,44800.0,14.9941,14.9941,14.9652,14.9652,44800.0
2005-10-28 11:45:00,31.11,31.18,31.1,31.16,22800.0,14.9604,14.9941,14.9556,14.9844,22800.0
2005-10-28 11:50:00,31.16,31.16,31.1,31.11,12400.0,14.9844,14.9844,14.9556,14.9604,12400.0
2005-10-28 11:55:00,31.14,31.17,31.11,31.16,14400.0,14.9748,14.9893,14.9604,14.9844,14400.0
2005-10-28 12:00:00,31.16,31.26,31.16,31.26,15600.0,14.9844,15.0325,14.9844,15.0325,15600.0
2005-10-28 12:05:00,31.25,31.27,31.24,31.26,22800.0,15.0277,15.0373,15.0229,15.0325,22800.0
2005-10-28 12:10:00,31.26,31.27,31.17,31.22,32000.0,15.0325,15.0373,14.9893,15.0133,32000.0
2005-10-28 12:15:00,31.22,31.22,31.14,31.16,38000.0,15.0133,15.0133,14.9748,14.9844,38000.0
2005-10-28 12:20:00,31.16,31.2,31.15,31.2,23200.0,14.9844,15.0037,14.9796,15.0037,23200.0
2005-10-28 12:25:00,31.2,31.22,31.2,31.22,4600.0,15.0037,15.0133,15.0037,15.0133,4600.0
2005-10-28 12:30:00,31.21,31.25,31.16,31.22,21400.0,15.0085,15.0277,14.9844,15.0133,21400.0
2005-10-28 12:35:00,31.23,31.26,31.23,31.25,21000.0,15.0181,15.0325,15.0181,15.0277,21000.0
2005-10-28 12:40:00,31.25,31.27,31.23,31.26,16400.0,15.0277,15.0373,15.0181,15.0325,16400.0
2005-10-28 12:45:00,31.25,31.27,31.24,31.25,51000.0,15.0277,15.0373,15.0229,15.0277,51000.0
2005-10-28 12:50:00,31.25,31.25,31.17,31.2,22400.0,15.0277,15.0277,14.9893,15.0037,22400.0
2005-10-28 12:55:00,31.2,31.24,31.2,31.24,23000.0,15.0037,15.0229,15.0037,15.0229,23000.0
2005-10-28 13:00:00,31.24,31.32,31.24,31.3,32800.0,15.0229,15.0614,15.0229,15.0518,32800.0
2005-10-28 13:05:00,31.28,31.34,31.28,31.29,12400.0,15.0422,15.071,15.0422,15.047,12400.0
2005-10-28 13:10:00,31.28,31.38,31.28,31.35,25000.0,15.0422,15.0902,15.0422,15.0758,25000.0
2005-10-28 13:15:00,31.36,31.37,31.34,31.35,5800.0,15.0806,15.0854,15.071,15.0758,5800.0
2005-10-28 13:20:00,31.34,31.35,31.31,31.34,21200.0,15.071,15.0758,15.0566,15.071,21200.0
2005-10-28 13:25:00,31.34,31.4,31.34,31.38,12600.0,15.071,15.0999,15.071,15.0902,12600.0
2005-10-28 13:30:00,31.38,31.38,31.17,31.34,36600.0,15.0902,15.0902,14.9893,15.071,36600.0
2005-10-28 13:35:00,31.33,31.36,31.25,31.26,57600.0,15.0662,15.0806,15.0277,15.0325,57600.0
2005-10-28 13:40:00,31.27,31.28,31.25,31.25,18800.0,15.0373,15.0422,15.0277,15.0277,18800.0
2005-10-28 13:45:00,31.25,31.28,31.24,31.24,7600.0,15.0277,15.0422,15.0229,15.0229,7600.0
2005-10-28 13:50:00,31.24,31.31,31.24,31.29,40000.0,15.0229,15.0566,15.0229,15.047,40000.0
2005-10-28 13:55:00,31.29,31.34,31.28,31.34,34400.0,15.047,15.071,15.0422,15.071,34400.0
2005-10-28 14:00:00,31.34,31.35,31.28,31.33,41600.0,15.071,15.0758,15.0422,15.0662,41600.0
2005-10-28 14:05:00,31.33,31.45,31.31,31.45,53800.0,15.0662,15.1239,15.0566,15.1239,53800.0
2005-10-28 14:10:00,31.42,31.44,31.41,31.42,34800.0,15.1095,15.1191,15.1047,15.1095,34800.0
2005-10-28 14:15:00,31.41,31.42,31.39,31.39,46200.0,15.1047,15.1095,15.0951,15.0951,46200.0
2005-10-28 14:20:00,31.38,31.43,31.37,31.43,43600.0,15.0902,15.1143,15.0854,15.1143,43600.0
2005-10-28 14:25:00,31.45,31.47,31.38,31.38,26400.0,15.1239,15.1335,15.0902,15.0902,26400.0
2005-10-28 14:30:00,31.39,31.46,31.39,31.45,43600.0,15.0951,15.1287,15.0951,15.1239,43600.0
2005-10-28 14:35:00,31.45,31.45,31.38,31.4,22800.0,15.1239,15.1239,15.0902,15.0999,22800.0
2005-10-28 14:40:00,31.4,31.41,31.36,31.39,23400.0,15.0999,15.1047,15.0806,15.0951,23400.0
2005-10-28 14:45:00,31.39,31.46,31.38,31.43,23200.0,15.0951,15.1287,15.0902,15.1143,23200.0
2005-10-28 14:50:00,31.42,31.53,31.42,31.49,18000.0,15.1095,15.1624,15.1095,15.1431,18000.0
2005-10-28 14:55:00,31.5,31.5,31.48,31.48,8000.0,15.1479,15.1479,15.1383,15.1383,8000.0
2005-10-28 15:00:00,31.48,31.55,31.48,31.55,30400.0,15.1383,15.172,15.1383,15.172,30400.0
2005-10-28 15:05:00,31.55,31.55,31.44,31.45,23600.0,15.172,15.172,15.1191,15.1239,23600.0
2005-10-28 15:10:00,31.47,31.5,31.46,31.49,19400.0,15.1335,15.1479,15.1287,15.1431,19400.0
2005-10-28 15:15:00,31.5,31.5,31.47,31.47,30400.0,15.1479,15.1479,15.1335,15.1335,30400.0
2005-10-28 15:20:00,31.46,31.53,31.46,31.52,16600.0,15.1287,15.1624,15.1287,15.1576,16600.0
2005-10-28 15:25:00,31.52,31.52,31.45,31.45,24800.0,15.1576,15.1576,15.1239,15.1239,24800.0
2005-10-28 15:30:00,31.45,31.47,31.44,31.46,11400.0,15.1239,15.1335,15.1191,15.1287,11400.0
2005-10-28 15:35:00,31.45,31.45,31.43,31.45,12200.0,15.1239,15.1239,15.1143,15.1239,12200.0
2005-10-28 15:40:00,31.45,31.53,31.45,31.52,26400.0,15.1239,15.1624,15.1239,15.1576,26400.0
2005-10-28 15:45:00,31.52,31.57,31.51,31.55,35200.0,15.1576,15.1816,15.1528,15.172,35200.0
2005-10-28 15:50:00,31.58,31.59,31.55,31.59,25800.0,15.1864,15.1912,15.172,15.1912,25800.0
2005-10-28 15:55:00,31.59,31.65,31.59,31.64,32200.0,15.1912,15.2201,15.1912,15.2153,32200.0
2005-10-31 09:30:00,31.75,31.75,31.65,31.67,24200.0,15.2682,15.2682,15.2201,15.2297,24200.0
2005-10-31 09:35:00,31.68,31.68,31.64,31.64,36200.0,15.2345,15.2345,15.2153,15.2153,36200.0
2005-10-31 09:40:00,31.64,31.7,31.64,31.7,34000.0,15.2153,15.2441,15.2153,15.2441,34000.0
2005-10-31 09:45:00,31.72,31.75,31.6,31.6,55600.0,15.2537,15.2682,15.196,15.196,55600.0
2005-10-31 09:50:00,31.61,31.63,31.53,31.53,57200.0,15.2008,15.2105,15.1624,15.1624,57200.0
2005-10-31 09:55:00,31.53,31.6,31.43,31.6,45400.0,15.1624,15.196,15.1143,15.196,45400.0
2005-10-31 10:00:00,31.59,31.66,31.59,31.63,46000.0,15.1912,15.2249,15.1912,15.2105,46000.0
2005-10-31 10:05:00,31.62,31.62,31.44,31.46,55600.0,15.2057,15.2057,15.1191,15.1287,55600.0
2005-10-31 10:10:00,31.46,31.5,31.46,31.48,20400.0,15.1287,15.1479,15.1287,15.1383,20400.0
2005-10-31 10:15:00,31.48,31.57,31.47,31.55,27600.0,15.1383,15.1816,15.1335,15.172,27600.0
2005-10-31 10:20:00,31.54,31.62,31.51,31.62,23600.0,15.1672,15.2057,15.1528,15.2057,23600.0
2005-10-31 10:25:00,31.65,31.69,31.63,31.67,38800.0,15.2201,15.2393,15.2105,15.2297,38800.0
2005-10-31 10:30:00,31.67,31.69,31.59,31.6,37000.0,15.2297,15.2393,15.1912,15.196,37000.0
2005-10-31 10:35:00,31.6,31.65,31.59,31.63,21400.0,15.196,15.2201,15.1912,15.2105,21400.0
2005-10-31 10:40:00,31.63,31.65,31.62,31.64,24600.0,15.2105,15.2201,15.2057,15.2153,24600.0
2005-10-31 10:45:00,31.63,31.65,31.58,31.58,19600.0,15.2105,15.2201,15.1864,15.1864,19600.0
2005-10-31 10:50:00,31.58,31.59,31.45,31.47,18200.0,15.1864,15.1912,15.1239,15.1335,18200.0
2005-10-31 10:55:00,31.46,31.56,31.46,31.56,23800.0,15.1287,15.1768,15.1287,15.1768,23800.0
2005-10-31 11:00:00,31.56,31.56,31.5,31.51,30400.0,15.1768,15.1768,15.1479,15.1528,30400.0
2005-10-31 11:05:00,31.51,31.51,31.44,31.44,33200.0,15.1528,15.1528,15.1191,15.1191,33200.0
2005-10-31 11:10:00,31.44,31.47,31.42,31.47,10400.0,15.1191,15.1335,15.1095,15.1335,10400.0
2005-10-31 11:15:00,31.47,31.49,31.45,31.45,31600.0,15.1335,15.1431,15.1239,15.1239,31600.0
2005-10-31 11:20:00,31.45,31.47,31.42,31.43,28200.0,15.1239,15.1335,15.1095,15.1143,28200.0
2005-10-31 11:25:00,31.43,31.43,31.41,31.41,5000.0,15.1143,15.1143,15.1047,15.1047,5000.0
2005-10-31 11:30:00,31.42,31.59,31.42,31.49,31600.0,15.1095,15.1912,15.1095,15.1431,31600.0
2005-10-31 11:35:00,31.49,31.49,31.44,31.46,12400.0,15.1431,15.1431,15.1191,15.1287,12400.0
2005-10-31 11:40:00,31.46,31.47,31.45,31.45,12000.0,15.1287,15.1335,15.1239,15.1239,12000.0
2005-10-31 11:45:00,31.45,31.45,31.41,31.43,23600.0,15.1239,15.1239,15.1047,15.1143,23600.0
2005-10-31 11:50:00,31.42,31.42,31.41,31.41,9600.0,15.1095,15.1095,15.1047,15.1047,9600.0
2005-10-31 11:55:00,31.41,31.46,31.41,31.45,8800.0,15.1047,15.1287,15.1047,15.1239,8800.0
2005-10-31 12:00:00,31.44,31.47,31.42,31.47,19600.0,15.1191,15.1335,15.1095,15.1335,19600.0
2005-10-31 12:05:00,31.48,31.56,31.46,31.56,36800.0,15.1383,15.1768,15.1287,15.1768,36800.0
2005-10-31 12:10:00,31.57,31.58,31.51,31.51,12200.0,15.1816,15.1864,15.1528,15.1528,12200.0
2005-10-31 12:15:00,31.51,31.51,31.41,31.46,17000.0,15.1528,15.1528,15.1047,15.1287,17000.0
2005-10-31 12:20:00,31.43,31.49,31.43,31.48,7800.0,15.1143,15.1431,15.1143,15.1383,7800.0
2005-10-31 12:25:00,31.48,31.48,31.43,31.43,18600.0,15.1383,15.1383,15.1143,15.1143,18600.0
2005-10-31 12:30:00,31.42,31.42,31.36,31.42,22400.0,15.1095,15.1095,15.0806,15.1095,22400.0
2005-10-31 12:35:00,31.43,31.43,31.42,31.43,10400.0,15.1143,15.1143,15.1095,15.1143,10400.0
2005-10-31 12:40:00,31.43,31.43,31.37,31.42,26000.0,15.1143,15.1143,15.0854,15.1095,26000.0
2005-10-31 12:45:00,31.42,31.43,31.41,31.43,6200.0,15.1095,15.1143,15.1047,15.1143,6200.0
2005-10-31 12:50:00,31.43,31.52,31.43,31.52,6800.0,15.1143,15.1576,15.1143,15.1576,6800.0
2005-10-31 12:55:00,31.52,31.65,31.49,31.61,26600.0,15.1576,15.2201,15.1431,15.2008,26600.0
2005-10-31 13:00:00,31.63,31.63,31.57,31.58,9200.0,15.2105,15.2105,15.1816,15.1864,9200.0
2005-10-31 13:05:00,31.58,31.59,31.56,31.56,4200.0,15.1864,15.1912,15.1768,15.1768,4200.0
2005-10-31 13:10:00,31.56,31.56,31.43,31.46,17600.0,15.1768,15.1768,15.1143,15.1287,17600.0
2005-10-31 13:15:00,31.46,31.48,31.41,31.42,9000.0,15.1287,15.1383,15.1047,15.1095,9000.0
2005-10-31 13:20:00,31.42,31.47,31.42,31.47,6000.0,15.1095,15.1335,15.1095,15.1335,6000.0
2005-10-31 13:25:00,31.47,31.48,31.37,31.4,24600.0,15.1335,15.1383,15.0854,15.0999,24600.0
2005-10-31 13:30:00,31.4,31.41,31.32,31.41,39400.0,15.0999,15.1047,15.0614,15.1047,39400.0
2005-10-31 13:35:00,31.41,31.44,31.4,31.4,17000.0,15.1047,15.1191,15.0999,15.0999,17000.0
2005-10-31 13:40:00,31.4,31.4,31.38,31.38,2400.0,15.0999,15.0999,15.0902,15.0902,2400.0
2005-10-31 13:45:00,31.38,31.5,31.33,31.34,37000.0,15.0902,15.1479,15.0662,15.071,37000.0
2005-10-31 13:50:00,31.36,31.39,31.36,31.38,14400.0,15.0806,15.0951,15.0806,15.0902,14400.0
2005-10-31 13:55:00,31.36,31.41,31.36,31.4,13600.0,15.0806,15.1047,15.0806,15.0999,13600.0
2005-10-31 14:00:00,31.4,31.43,31.36,31.41,9800.0,15.0999,15.1143,15.0806,15.1047,9800.0
2005-10-31 14:05:00,31.4,31.4,31.36,31.36,35600.0,15.0999,15.0999,15.0806,15.0806,35600.0
2005-10-31 14:10:00,31.36,31.36,31.3,31.32,27400.0,15.0806,15.0806,15.0518,15.0614,27400.0
2005-10-31 14:15:00,31.33,31.36,31.3,31.3,41600.0,15.0662,15.0806,15.0518,15.0518,41600.0
2005-10-31 14:20:00,31.3,31.3,31.27,31.28,14600.0,15.0518,15.0518,15.0373,15.0422,14600.0
2005-10-31 14:25:00,31.28,31.3,31.25,31.29,15000.0,15.0422,15.0518,15.0277,15.047,15000.0
2005-10-31 14:30:00,31.3,31.33,31.24,31.25,29400.0,15.0518,15.0662,15.0229,15.0277,29400.0
2005-10-31 14:35:00,31.25,31.32,31.24,31.29,29000.0,15.0277,15.0614,15.0229,15.047,29000.0
2005-10-31 14:40:00,31.31,31.33,31.29,31.29,12000.0,15.0566,15.0662,15.047,15.047,12000.0
2005-10-31 14:45:00,31.3,31.34,31.26,31.27,17800.0,15.0518,15.071,15.0325,15.0373,17800.0
2005-10-31 14:50:00,31.25,31.35,31.25,31.35,15000.0,15.0277,15.0758,15.0277,15.0758,15000.0
2005-10-31 14:55:00,31.35,31.41,31.35,31.38,18800.0,15.0758,15.1047,15.0758,15.0902,18800.0
2005-10-31 15:00:00,31.38,31.43,31.36,31.36,21000.0,15.0902,15.1143,15.0806,15.0806,21000.0
2005-10-31 15:05:00,31.36,31.4,31.33,31.4,43400.0,15.0806,15.0999,15.0662,15.0999,43400.0
2005-10-31 15:10:00,31.4,31.42,31.36,31.39,26600.0,15.0999,15.1095,15.0806,15.0951,26600.0
2005-10-31 15:15:00,31.39,31.52,31.36,31.51,24400.0,15.0951,15.1576,15.0806,15.1528,24400.0
2005-10-31 15:20:00,31.51,31.52,31.43,31.43,40000.0,15.1528,15.1576,15.1143,15.1143,40000.0
2005-10-31 15:25:00,31.43,31.59,31.42,31.53,41400.0,15.1143,15.1912,15.1095,15.1624,41400.0
2005-10-31 15:30:00,31.53,31.58,31.5,31.58,23200.0,15.1624,15.1864,15.1479,15.1864,23200.0
2005-10-31 15:35:00,31.59,31.63,31.57,31.58,40000.0,15.1912,15.2105,15.1816,15.1864,40000.0
2005-10-31 15:40:00,31.59,31.6,31.56,31.57,68000.0,15.1912,15.196,15.1768,15.1816,68000.0
2005-10-31 15:45:00,31.57,31.57,31.51,31.54,38400.0,15.1816,15.1816,15.1528,15.1672,38400.0
2005-10-31 15:50:00,31.54,31.54,31.45,31.46,28800.0,15.1672,15.1672,15.1239,15.1287,28800.0
2005-10-31 15:55:00,31.45,31.46,31.35,31.37,79400.0,15.1239,15.1287,15.0758,15.0854,79400.0
2005-11-01 09:35:00,31.18,31.18,31.14,31.15,72400.0,14.9941,14.9941,14.9748,14.9796,72400.0
2005-11-01 09:40:00,31.15,31.3,31.11,31.25,51200.0,14.9796,15.0518,14.9604,15.0277,51200.0
2005-11-01 09:45:00,31.25,31.25,31.11,31.11,54200.0,15.0277,15.0277,14.9604,14.9604,54200.0
2005-11-01 09:50:00,31.15,31.15,31.08,31.14,44200.0,14.9796,14.9796,14.946,14.9748,44200.0
2005-11-01 09:55:00,31.13,31.19,31.13,31.18,50000.0,14.97,14.9989,14.97,14.9941,50000.0
2005-11-01 10:00:00,31.18,31.2,31.13,31.2,55000.0,14.9941,15.0037,14.97,15.0037,55000.0
2005-11-01 10:05:00,31.23,31.23,31.18,31.18,24800.0,15.0181,15.0181,14.9941,14.9941,24800.0
2005-11-01 10:10:00,31.17,31.2,31.16,31.16,54600.0,14.9893,15.0037,14.9844,14.9844,54600.0
2005-11-01 10:15:00,31.16,31.18,31.14,31.15,13400.0,14.9844,14.9941,14.9748,14.9796,13400.0
2005-11-01 10:20:00,31.15,31.16,31.11,31.16,29000.0,14.9796,14.9844,14.9604,14.9844,29000.0
2005-11-01 10:25:00,31.15,31.16,31.11,31.13,14000.0,14.9796,14.9844,14.9604,14.97,14000.0
2005-11-01 10:30:00,31.13,31.18,31.1,31.13,20400.0,14.97,14.9941,14.9556,14.97,20400.0
2005-11-01 10:35:00,31.13,31.15,31.11,31.14,10400.0,14.97,14.9796,14.9604,14.9748,10400.0
2005-11-01 10:40:00,31.14,31.16,31.13,31.13,19000.0,14.9748,14.9844,14.97,14.97,19000.0
2005-11-01 10:45:00,31.12,31.18,31.07,31.15,23200.0,14.9652,14.9941,14.9412,14.9796,23200.0
2005-11-01 10:50:00,31.17,31.21,31.16,31.19,23800.0,14.9893,15.0085,14.9844,14.9989,23800.0
2005-11-01 10:55:00,31.18,31.21,31.18,31.18,7400.0,14.9941,15.0085,14.9941,14.9941,7400.0
2005-11-01 11:00:00,31.18,31.18,31.14,31.17,10800.0,14.9941,14.9941,14.9748,14.9893,10800.0
2005-11-01 11:05:00,31.16,31.16,31.13,31.13,5400.0,14.9844,14.9844,14.97,14.97,5400.0
2005-11-01 11:10:00,31.14,31.14,31.09,31.1,13000.0,14.9748,14.9748,14.9508,14.9556,13000.0
2005-11-01 11:15:00,31.1,31.12,31.1,31.11,12400.0,14.9556,14.9652,14.9556,14.9604,12400.0
2005-11-01 11:20:00,31.09,31.11,31.04,31.06,14600.0,14.9508,14.9604,14.9267,14.9364,14600.0
2005-11-01 11:25:00,31.03,31.05,30.98,30.98,33400.0,14.9219,14.9316,14.8979,14.8979,33400.0
2005-11-01 11:30:00,30.98,31.04,30.96,31.03,17800.0,14.8979,14.9267,14.8883,14.9219,17800.0
2005-11-01 11:35:00,31.04,31.16,31.03,31.16,24800.0,14.9267,14.9844,14.9219,14.9844,24800.0
2005-11-01 11:40:00,31.05,31.05,31.0,31.0,15600.0,14.9316,14.9316,14.9075,14.9075,15600.0
2005-11-01 11:45:00,31.0,31.0,30.9,30.9,39000.0,14.9075,14.9075,14.8594,14.8594,39000.0
2005-11-01 11:50:00,30.9,31.0,30.89,31.0,33800.0,14.8594,14.9075,14.8546,14.9075,33800.0
2005-11-01 11:55:00,31.0,31.03,31.0,31.03,88200.0,14.9075,14.9219,14.9075,14.9219,88200.0
2005-11-01 12:00:00,31.03,31.15,31.02,31.14,40000.0,14.9219,14.9796,14.9171,14.9748,40000.0
2005-11-01 12:05:00,31.13,31.13,31.07,31.08,20200.0,14.97,14.97,14.9412,14.946,20200.0
2005-11-01 12:10:00,31.08,31.09,31.06,31.08,15200.0,14.946,14.9508,14.9364,14.946,15200.0
2005-11-01 12:15:00,31.08,31.11,31.08,31.11,30800.0,14.946,14.9604,14.946,14.9604,30800.0
2005-11-01 12:20:00,31.11,31.11,31.1,31.11,30600.0,14.9604,14.9604,14.9556,14.9604,30600.0
2005-11-01 12:25:00,31.11,31.15,31.11,31.14,20400.0,14.9604,14.9796,14.9604,14.9748,20400.0
2005-11-01 12:30:00,31.15,31.15,31.08,31.08,24400.0,14.9796,14.9796,14.946,14.946,24400.0
2005-11-01 12:35:00,31.08,31.1,31.07,31.09,7200.0,14.946,14.9556,14.9412,14.9508,7200.0
2005-11-01 12:40:00,31.09,31.12,31.06,31.12,12200.0,14.9508,14.9652,14.9364,14.9652,12200.0
2005-11-01 12:45:00,31.12,31.12,31.09,31.09,43000.0,14.9652,14.9652,14.9508,14.9508,43000.0
2005-11-01 12:50:00,31.1,31.11,31.06,31.06,27000.0,14.9556,14.9604,14.9364,14.9364,27000.0
2005-11-01 12:55:00,31.08,31.11,31.08,31.11,15200.0,14.946,14.9604,14.946,14.9604,15200.0
2005-11-01 13:00:00,31.11,31.11,31.09,31.09,43200.0,14.9604,14.9604,14.9508,14.9508,43200.0
2005-11-01 13:05:00,31.09,31.1,31.08,31.08,16200.0,14.9508,14.9556,14.946,14.946,16200.0
2005-11-01 13:10:00,31.08,31.1,31.07,31.08,32000.0,14.946,14.9556,14.9412,14.946,32000.0
2005-11-01 13:15:00,31.08,31.08,31.06,31.07,21000.0,14.946,14.946,14.9364,14.9412,21000.0
2005-11-01 13:20:00,31.07,31.09,31.07,31.09,11000.0,14.9412,14.9508,14.9412,14.9508,11000.0
2005-11-01 13:25:00,31.07,31.07,31.05,31.05,12200.0,14.9412,14.9412,14.9316,14.9316,12200.0
2005-11-01 13:30:00,31.09,31.09,31.05,31.05,31200.0,14.9508,14.9508,14.9316,14.9316,31200.0
2005-11-01 13:35:00,31.06,31.09,31.06,31.06,15800.0,14.9364,14.9508,14.9364,14.9364,15800.0
2005-11-01 13:40:00,31.05,31.05,31.03,31.05,5200.0,14.9316,14.9316,14.9219,14.9316,5200.0
2005-11-01 13:45:00,31.05,31.05,31.01,31.05,23800.0,14.9316,14.9316,14.9123,14.9316,23800.0
2005-11-01 13:50:00,31.05,31.07,31.05,31.07,35000.0,14.9316,14.9412,14.9316,14.9412,35000.0
2005-11-01 13:55:00,31.07,31.1,31.07,31.07,12600.0,14.9412,14.9556,14.9412,14.9412,12600.0
2005-11-01 14:00:00,31.07,31.08,31.04,31.07,10200.0,14.9412,14.946,14.9267,14.9412,10200.0
2005-11-01 14:05:00,31.07,31.08,31.03,31.03,10800.0,14.9412,14.946,14.9219,14.9219,10800.0
2005-11-01 14:10:00,31.03,31.04,30.97,30.99,34400.0,14.9219,14.9267,14.8931,14.9027,34400.0
2005-11-01 14:15:00,30.98,31.1,30.95,31.09,28400.0,14.8979,14.9556,14.8835,14.9508,28400.0
2005-11-01 14:20:00,31.1,31.13,31.06,31.07,56800.0,14.9556,14.97,14.9364,14.9412,56800.0
2005-11-01 14:25:00,31.07,31.13,31.07,31.13,46200.0,14.9412,14.97,14.9412,14.97,46200.0
2005-11-01 14:30:00,31.13,31.2,31.11,31.11,40400.0,14.97,15.0037,14.9604,14.9604,40400.0
2005-11-01 14:35:00,31.06,31.1,31.04,31.05,31400.0,14.9364,14.9556,14.9267,14.9316,31400.0
2005-11-01 14:40:00,31.05,31.06,30.98,30.98,34800.0,14.9316,14.9364,14.8979,14.8979,34800.0
2005-11-01 14:45:00,31.01,31.03,30.95,30.99,20600.0,14.9123,14.9219,14.8835,14.9027,20600.0
2005-11-01 14:50:00,31.0,31.04,31.0,31.01,24000.0,14.9075,14.9267,14.9075,14.9123,24000.0
2005-11-01 14:55:00,31.02,31.06,31.0,31.04,27600.0,14.9171,14.9364,14.9075,14.9267,27600.0
2005-11-01 15:00:00,31.04,31.06,31.0,31.05,40800.0,14.9267,14.9364,14.9075,14.9316,40800.0
2005-11-01 15:05:00,31.05,31.05,31.0,31.02,26200.0,14.9316,14.9316,14.9075,14.9171,26200.0
2005-11-01 15:10:00,31.01,31.03,31.0,31.0,28400.0,14.9123,14.9219,14.9075,14.9075,28400.0
2005-11-01 15:15:00,31.0,31.05,31.0,31.04,37600.0,14.9075,14.9316,14.9075,14.9267,37600.0
2005-11-01 15:20:00,31.04,31.08,31.04,31.04,44400.0,14.9267,14.946,14.9267,14.9267,44400.0
2005-11-01 15:25:00,31.05,31.09,31.04,31.04,21800.0,14.9316,14.9508,14.9267,14.9267,21800.0
2005-11-01 15:30:00,31.05,31.1,31.05,31.09,35000.0,14.9316,14.9556,14.9316,14.9508,35000.0
2005-11-01 15:35:00,31.09,31.1,31.08,31.08,22000.0,14.9508,14.9556,14.946,14.946,22000.0
2005-11-01 15:40:00,31.08,31.12,31.08,31.11,36000.0,14.946,14.9652,14.946,14.9604,36000.0
2005-11-01 15:45:00,31.11,31.17,31.1,31.11,66000.0,14.9604,14.9893,14.9556,14.9604,66000.0
2005-11-01 15:50:00,31.1,31.1,31.05,31.07,68600.0,14.9556,14.9556,14.9316,14.9412,68600.0
2005-11-01 15:55:00,31.08,31.08,30.9,31.0,63000.0,14.946,14.946,14.8594,14.9075,63000.0
2005-11-02 09:40:00,30.74,30.74,30.65,30.66,122200.0,14.7825,14.7825,14.7392,14.744,122200.0
2005-11-02 09:45:00,30.67,30.99,30.65,30.98,52800.0,14.7488,14.9027,14.7392,14.8979,52800.0
2005-11-02 09:50:00,30.97,30.97,30.86,30.89,147600.0,14.8931,14.8931,14.8402,14.8546,147600.0
2005-11-02 09:55:00,30.89,30.95,30.83,30.83,75800.0,14.8546,14.8835,14.8258,14.8258,75800.0
2005-11-02 10:00:00,30.83,30.88,30.8,30.83,80800.0,14.8258,14.8498,14.8113,14.8258,80800.0
2005-11-02 10:05:00,30.84,30.88,30.81,30.83,38400.0,14.8306,14.8498,14.8161,14.8258,38400.0
2005-11-02 10:10:00,30.83,30.83,30.68,30.71,38400.0,14.8258,14.8258,14.7536,14.768,38400.0
2005-11-02 10:15:00,30.72,30.72,30.57,30.57,51600.0,14.7729,14.7729,14.7007,14.7007,51600.0
2005-11-02 10:20:00,30.56,30.56,30.4,30.43,34000.0,14.6959,14.6959,14.619,14.6334,34000.0
2005-11-02 10:25:00,30.43,30.62,30.4,30.6,62800.0,14.6334,14.7248,14.619,14.7152,62800.0
2005-11-02 10:30:00,30.62,30.68,30.61,30.67,26400.0,14.7248,14.7536,14.72,14.7488,26400.0
2005-11-02 10:35:00,30.66,30.83,30.59,30.83,33400.0,14.744,14.8258,14.7103,14.8258,33400.0
2005-11-02 10:40:00,30.84,30.84,30.73,30.75,24800.0,14.8306,14.8306,14.7777,14.7873,24800.0
2005-11-02 10:45:00,30.74,30.78,30.72,30.72,19400.0,14.7825,14.8017,14.7729,14.7729,19400.0
2005-11-02 10:50:00,30.7,30.75,30.68,30.75,19000.0,14.7632,14.7873,14.7536,14.7873,19000.0
2005-11-02 10:55:00,30.75,30.85,30.75,30.84,22400.0,14.7873,14.8354,14.7873,14.8306,22400.0
2005-11-02 11:00:00,30.85,30.93,30.85,30.88,33800.0,14.8354,14.8738,14.8354,14.8498,33800.0
2005-11-02 11:05:00,30.9,30.92,30.86,30.91,36400.0,14.8594,14.869,14.8402,14.8642,36400.0
2005-11-02 11:10:00,30.91,30.96,30.91,30.92,25200.0,14.8642,14.8883,14.8642,14.869,25200.0
2005-11-02 11:15:00,30.94,30.95,30.89,30.93,37400.0,14.8787,14.8835,14.8546,14.8738,37400.0
2005-11-02 11:20:00,30.93,30.93,30.9,30.9,34000.0,14.8738,14.8738,14.8594,14.8594,34000.0
2005-11-02 11:25:00,30.9,30.91,30.88,30.88,41000.0,14.8594,14.8642,14.8498,14.8498,41000.0
2005-11-02 11:30:00,30.86,30.91,30.85,30.85,49600.0,14.8402,14.8642,14.8354,14.8354,49600.0
2005-11-02 11:35:00,30.85,30.94,30.85,30.94,29800.0,14.8354,14.8787,14.8354,14.8787,29800.0
2005-11-02 11:40:00,30.96,31.0,30.93,30.93,28800.0,14.8883,14.9075,14.8738,14.8738,28800.0
2005-11-02 11:45:00,30.93,30.95,30.9,30.95,24600.0,14.8738,14.8835,14.8594,14.8835,24600.0
2005-11-02 11:50:00,30.95,30.95,30.9,30.9,29800.0,14.8835,14.8835,14.8594,14.8594,29800.0
2005-11-02 11:55:00,30.91,30.97,30.91,30.93,16200.0,14.8642,14.8931,14.8642,14.8738,16200.0
2005-11-02 12:00:00,30.92,30.94,30.91,30.91,12400.0,14.869,14.8787,14.8642,14.8642,12400.0
2005-11-02 12:05:00,30.91,30.93,30.89,30.93,20200.0,14.8642,14.8738,14.8546,14.8738,20200.0
2005-11-02 12:10:00,30.92,30.92,30.87,30.89,25400.0,14.869,14.869,14.845,14.8546,25400.0
2005-11-02 12:15:00,30.89,30.9,30.85,30.85,53600.0,14.8546,14.8594,14.8354,14.8354,53600.0
2005-11-02 12:20:00,30.86,30.86,30.83,30.84,15400.0,14.8402,14.8402,14.8258,14.8306,15400.0
2005-11-02 12:25:00,30.84,30.89,30.84,30.89,17600.0,14.8306,14.8546,14.8306,14.8546,17600.0
2005-11-02 12:30:00,30.91,30.92,30.88,30.91,16200.0,14.8642,14.869,14.8498,14.8642,16200.0
2005-11-02 12:35:00,30.91,30.91,30.86,30.87,26000.0,14.8642,14.8642,14.8402,14.845,26000.0
2005-11-02 12:40:00,30.87,30.87,30.79,30.79,16600.0,14.845,14.845,14.8065,14.8065,16600.0
2005-11-02 12:45:00,30.8,30.82,30.76,30.78,37200.0,14.8113,14.8209,14.7921,14.8017,37200.0
2005-11-02 12:50:00,30.8,30.95,30.8,30.91,20400.0,14.8113,14.8835,14.8113,14.8642,20400.0
2005-11-02 12:55:00,30.93,30.93,30.86,30.88,20600.0,14.8738,14.8738,14.8402,14.8498,20600.0
2005-11-02 13:00:00,30.88,30.89,30.85,30.88,7400.0,14.8498,14.8546,14.8354,14.8498,7400.0
2005-11-02 13:05:00,30.87,30.88,30.85,30.85,14600.0,14.845,14.8498,14.8354,14.8354,14600.0
2005-11-02 13:10:00,30.85,30.88,30.83,30.83,19800.0,14.8354,14.8498,14.8258,14.8258,19800.0
2005-11-02 13:15:00,30.83,30.83,30.82,30.83,5200.0,14.8258,14.8258,14.8209,14.8258,5200.0
2005-11-02 13:20:00,30.83,30.87,30.83,30.86,9600.0,14.8258,14.845,14.8258,14.8402,9600.0
2005-11-02 13:25:00,30.86,30.86,30.86,30.86,11800.0,14.8402,14.8402,14.8402,14.8402,11800.0
2005-11-02 13:30:00,30.85,30.89,30.85,30.89,14400.0,14.8354,14.8546,14.8354,14.8546,14400.0
2005-11-02 13:35:00,30.89,30.9,30.86,30.89,16400.0,14.8546,14.8594,14.8402,14.8546,16400.0
2005-11-02 13:40:00,30.89,30.95,30.89,30.95,18000.0,14.8546,14.8835,14.8546,14.8835,18000.0
2005-11-02 13:45:00,30.93,30.98,30.92,30.94,14800.0,14.8738,14.8979,14.869,14.8787,14800.0
2005-11-02 13:50:00,30.93,30.95,30.87,30.9,22800.0,14.8738,14.8835,14.845,14.8594,22800.0
2005-11-02 13:55:00,30.9,30.92,30.82,30.84,23200.0,14.8594,14.869,14.8209,14.8306,23200.0
2005-11-02 14:00:00,30.85,30.95,30.84,30.95,17600.0,14.8354,14.8835,14.8306,14.8835,17600.0
2005-11-02 14:05:00,30.95,30.97,30.9,30.9,51200.0,14.8835,14.8931,14.8594,14.8594,51200.0
2005-11-02 14:10:00,30.9,30.93,30.85,30.85,25000.0,14.8594,14.8738,14.8354,14.8354,25000.0
2005-11-02 14:15:00,30.88,30.93,30.84,30.89,22000.0,14.8498,14.8738,14.8306,14.8546,22000.0
2005-11-02 14:20:00,30.89,30.92,30.85,30.85,21200.0,14.8546,14.869,14.8354,14.8354,21200.0
2005-11-02 14:25:00,30.86,30.88,30.86,30.86,17000.0,14.8402,14.8498,14.8402,14.8402,17000.0
2005-11-02 14:30:00,30.86,30.88,30.83,30.86,17600.0,14.8402,14.8498,14.8258,14.8402,17600.0
2005-11-02 14:35:00,30.86,30.87,30.85,30.87,13200.0,14.8402,14.845,14.8354,14.845,13200.0
2005-11-02 14:40:00,30.86,30.89,30.86,30.88,15000.0,14.8402,14.8546,14.8402,14.8498,15000.0
2005-11-02 14:45:00,30.87,30.9,30.86,30.87,13000.0,14.845,14.8594,14.8402,14.845,13000.0
2005-11-02 14:50:00,30.88,30.92,30.86,30.89,29400.0,14.8498,14.869,14.8402,14.8546,29400.0
2005-11-02 14:55:00,30.89,30.89,30.85,30.88,41200.0,14.8546,14.8546,14.8354,14.8498,41200.0
2005-11-02 15:00:00,30.89,30.93,30.89,30.93,13000.0,14.8546,14.8738,14.8546,14.8738,13000.0
2005-11-02 15:05:00,30.95,30.95,30.93,30.93,17200.0,14.8835,14.8835,14.8738,14.8738,17200.0
2005-11-02 15:10:00,30.94,31.05,30.93,31.04,45800.0,14.8787,14.9316,14.8738,14.9267,45800.0
2005-11-02 15:15:00,31.04,31.04,30.99,31.0,38400.0,14.9267,14.9267,14.9027,14.9075,38400.0
2005-11-02 15:20:00,31.0,31.07,31.0,31.07,23600.0,14.9075,14.9412,14.9075,14.9412,23600.0
2005-11-02 15:25:00,31.05,31.05,30.98,30.99,8200.0,14.9316,14.9316,14.8979,14.9027,8200.0
2005-11-02 15:30:00,31.0,31.04,30.97,31.04,21000.0,14.9075,14.9267,14.8931,14.9267,21000.0
2005-11-02 15:35:00,31.03,31.03,30.98,30.99,15200.0,14.9219,14.9219,14.8979,14.9027,15200.0
2005-11-02 15:40:00,31.02,31.08,31.02,31.08,14800.0,14.9171,14.946,14.9171,14.946,14800.0
2005-11-02 15:45:00,31.09,31.24,31.08,31.24,21800.0,14.9508,15.0229,14.946,15.0229,21800.0
2005-11-02 15:50:00,31.25,31.28,31.2,31.2,38400.0,15.0277,15.0422,15.0037,15.0037,38400.0
2005-11-02 15:55:00,31.18,31.24,31.17,31.23,46200.0,14.9941,15.0229,14.9893,15.0181,46200.0
2005-11-03 09:35:00,31.3,31.3,31.27,31.29,37800.0,15.0518,15.0518,15.0373,15.047,37800.0
2005-11-03 09:40:00,31.3,31.35,31.28,31.31,49600.0,15.0518,15.0758,15.0422,15.0566,49600.0
2005-11-03 09:45:00,31.32,31.34,31.29,31.31,53600.0,15.0614,15.071,15.047,15.0566,53600.0
2005-11-03 09:50:00,31.36,31.39,31.35,31.35,25400.0,15.0806,15.0951,15.0758,15.0758,25400.0
2005-11-03 09:55:00,31.36,31.41,31.33,31.41,12200.0,15.0806,15.1047,15.0662,15.1047,12200.0
2005-11-03 10:00:00,31.41,31.41,31.33,31.35,90400.0,15.1047,15.1047,15.0662,15.0758,90400.0
2005-11-03 10:05:00,31.37,31.5,31.36,31.45,21800.0,15.0854,15.1479,15.0806,15.1239,21800.0
2005-11-03 10:10:00,31.43,31.58,31.43,31.58,35600.0,15.1143,15.1864,15.1143,15.1864,35600.0
2005-11-03 10:15:00,31.58,31.6,31.54,31.57,112200.0,15.1864,15.196,15.1672,15.1816,112200.0
2005-11-03 10:20:00,31.57,31.66,31.56,31.56,22600.0,15.1816,15.2249,15.1768,15.1768,22600.0
2005-11-03 10:25:00,31.56,31.61,31.55,31.56,69600.0,15.1768,15.2008,15.172,15.1768,69600.0
2005-11-03 10:30:00,31.55,31.58,31.5,31.58,40800.0,15.172,15.1864,15.1479,15.1864,40800.0
2005-11-03 10:35:00,31.63,31.63,31.5,31.52,34400.0,15.2105,15.2105,15.1479,15.1576,34400.0
2005-11-03 10:40:00,31.5,31.57,31.48,31.55,34400.0,15.1479,15.1816,15.1383,15.172,34400.0
2005-11-03 10:45:00,31.59,31.63,31.47,31.47,45200.0,15.1912,15.2105,15.1335,15.1335,45200.0
2005-11-03 10:50:00,31.46,31.53,31.45,31.5,32200.0,15.1287,15.1624,15.1239,15.1479,32200.0
2005-11-03 10:55:00,31.51,31.51,31.41,31.42,25600.0,15.1528,15.1528,15.1047,15.1095,25600.0
2005-11-03 11:00:00,31.41,31.44,31.35,31.41,38400.0,15.1047,15.1191,15.0758,15.1047,38400.0
2005-11-03 11:05:00,31.41,31.41,31.3,31.34,16400.0,15.1047,15.1047,15.0518,15.071,16400.0
2005-11-03 11:10:00,31.34,31.36,31.32,31.35,17800.0,15.071,15.0806,15.0614,15.0758,17800.0
2005-11-03 11:15:00,31.35,31.44,31.34,31.42,20800.0,15.0758,15.1191,15.071,15.1095,20800.0
2005-11-03 11:20:00,31.42,31.43,31.38,31.43,14000.0,15.1095,15.1143,15.0902,15.1143,14000.0
2005-11-03 11:25:00,31.43,31.49,31.42,31.49,8600.0,15.1143,15.1431,15.1095,15.1431,8600.0
2005-11-03 11:30:00,31.49,31.52,31.48,31.51,14400.0,15.1431,15.1576,15.1383,15.1528,14400.0
2005-11-03 11:35:00,31.5,31.5,31.48,31.48,11600.0,15.1479,15.1479,15.1383,15.1383,11600.0
2005-11-03 11:40:00,31.48,31.52,31.48,31.5,9400.0,15.1383,15.1576,15.1383,15.1479,9400.0
2005-11-03 11:45:00,31.5,31.5,31.47,31.48,47400.0,15.1479,15.1479,15.1335,15.1383,47400.0
2005-11-03 11:50:00,31.48,31.55,31.47,31.55,24200.0,15.1383,15.172,15.1335,15.172,24200.0
2005-11-03 11:55:00,31.54,31.54,31.49,31.51,25000.0,15.1672,15.1672,15.1431,15.1528,25000.0
2005-11-03 12:00:00,31.52,31.6,31.5,31.56,43000.0,15.1576,15.196,15.1479,15.1768,43000.0
2005-11-03 12:05:00,31.55,31.58,31.53,31.57,31200.0,15.172,15.1864,15.1624,15.1816,31200.0
2005-11-03 12:10:00,31.57,31.59,31.5,31.5,22800.0,15.1816,15.1912,15.1479,15.1479,22800.0
2005-11-03 12:15:00,31.5,31.59,31.49,31.58,28200.0,15.1479,15.1912,15.1431,15.1864,28200.0
2005-11-03 12:20:00,31.58,31.59,31.53,31.56,20400.0,15.1864,15.1912,15.1624,15.1768,20400.0
2005-11-03 12:25:00,31.55,31.68,31.55,31.68,9600.0,15.172,15.2345,15.172,15.2345,9600.0
2005-11-03 12:30:00,31.68,31.68,31.61,31.68,30600.0,15.2345,15.2345,15.2008,15.2345,30600.0
2005-11-03 12:35:00,31.67,31.69,31.64,31.67,23000.0,15.2297,15.2393,15.2153,15.2297,23000.0
2005-11-03 12:40:00,31.67,31.67,31.59,31.59,16000.0,15.2297,15.2297,15.1912,15.1912,16000.0
2005-11-03 12:45:00,31.6,31.63,31.56,31.63,11200.0,15.196,15.2105,15.1768,15.2105,11200.0
2005-11-03 12:50:00,31.63,31.64,31.61,31.64,8200.0,15.2105,15.2153,15.2008,15.2153,8200.0
2005-11-03 12:55:00,31.63,31.68,31.6,31.68,20000.0,15.2105,15.2345,15.196,15.2345,20000.0
2005-11-03 13:00:00,31.68,31.71,31.67,31.7,12800.0,15.2345,15.2489,15.2297,15.2441,12800.0
2005-11-03 13:05:00,31.69,31.71,31.68,31.68,18200.0,15.2393,15.2489,15.2345,15.2345,18200.0
2005-11-03 13:10:00,31.68,31.68,31.5,31.65,35400.0,15.2345,15.2345,15.1479,15.2201,35400.0
2005-11-03 13:15:00,31.65,31.74,31.64,31.74,28600.0,15.2201,15.2634,15.2153,15.2634,28600.0
2005-11-03 13:20:00,31.74,31.8,31.74,31.79,29400.0,15.2634,15.2922,15.2634,15.2874,29400.0
2005-11-03 13:25:00,31.79,31.82,31.76,31.77,26600.0,15.2874,15.3018,15.273,15.2778,26600.0
2005-11-03 13:30:00,31.79,31.8,31.74,31.75,31200.0,15.2874,15.2922,15.2634,15.2682,31200.0
2005-11-03 13:35:00,31.75,31.75,31.71,31.75,55200.0,15.2682,15.2682,15.2489,15.2682,55200.0
2005-11-03 13:40:00,31.74,31.85,31.73,31.85,18800.0,15.2634,15.3163,15.2586,15.3163,18800.0
2005-11-03 13:45:00,31.86,31.86,31.8,31.8,20600.0,15.3211,15.3211,15.2922,15.2922,20600.0
2005-11-03 13:50:00,31.82,31.82,31.77,31.79,21000.0,15.3018,15.3018,15.2778,15.2874,21000.0
2005-11-03 13:55:00,31.79,31.92,31.79,31.9,36000.0,15.2874,15.3499,15.2874,15.3403,36000.0
2005-11-03 14:00:00,31.89,31.92,31.88,31.91,17800.0,15.3355,15.3499,15.3307,15.3451,17800.0
2005-11-03 14:05:00,31.9,31.93,31.9,31.91,14400.0,15.3403,15.3547,15.3403,15.3451,14400.0
2005-11-03 14:10:00,31.9,31.9,31.87,31.9,21400.0,15.3403,15.3403,15.3259,15.3403,21400.0
2005-11-03 14:15:00,31.9,31.91,31.88,31.91,33400.0,15.3403,15.3451,15.3307,15.3451,33400.0
2005-11-03 14:20:00,31.92,31.94,31.89,31.9,13200.0,15.3499,15.3595,15.3355,15.3403,13200.0
2005-11-03 14:25:00,31.9,31.92,31.9,31.9,54000.0,15.3403,15.3499,15.3403,15.3403,54000.0
2005-11-03 14:30:00,31.9,31.91,31.88,31.88,12400.0,15.3403,15.3451,15.3307,15.3307,12400.0
2005-11-03 14:35:00,31.88,31.91,31.88,31.88,37800.0,15.3307,15.3451,15.3307,15.3307,37800.0
2005-11-03 14:40:00,31.88,31.88,31.84,31.85,48400.0,15.3307,15.3307,15.3115,15.3163,48400.0
2005-11-03 14:45:00,31.85,31.85,31.77,31.81,75000.0,15.3163,15.3163,15.2778,15.297,75000.0
2005-11-03 14:50:00,31.81,31.86,31.8,31.85,47200.0,15.297,15.3211,15.2922,15.3163,47200.0
2005-11-03 14:55:00,31.84,31.86,31.82,31.86,71000.0,15.3115,15.3211,15.3018,15.3211,71000.0
2005-11-03 15:00:00,31.86,31.86,31.81,31.81,61200.0,15.3211,15.3211,15.297,15.297,61200.0
2005-11-03 15:05:00,31.81,31.86,31.8,31.83,81400.0,15.297,15.3211,15.2922,15.3066,81400.0
2005-11-03 15:10:00,31.84,31.85,31.74,31.74,95200.0,15.3115,15.3163,15.2634,15.2634,95200.0
2005-11-03 15:15:00,31.75,31.77,31.74,31.77,86200.0,15.2682,15.2778,15.2634,15.2778,86200.0
2005-11-03 15:20:00,31.79,31.84,31.75,31.81,81400.0,15.2874,15.3115,15.2682,15.297,81400.0
2005-11-03 15:25:00,31.81,31.88,31.81,31.87,66600.0,15.297,15.3307,15.297,15.3259,66600.0
2005-11-03 15:30:00,31.86,31.91,31.86,31.89,66200.0,15.3211,15.3451,15.3211,15.3355,66200.0
2005-11-03 15:35:00,31.89,31.91,31.83,31.85,72200.0,15.3355,15.3451,15.3066,15.3163,72200.0
2005-11-03 15:40:00,31.86,31.86,31.84,31.85,71800.0,15.3211,15.3211,15.3115,15.3163,71800.0
2005-11-03 15:45:00,31.83,31.86,31.8,31.83,142600.0,15.3066,15.3211,15.2922,15.3066,142600.0
2005-11-03 15:50:00,31.83,31.84,31.8,31.8,63800.0,15.3066,15.3115,15.2922,15.2922,63800.0
2005-11-03 15:55:00,31.79,31.85,31.77,31.85,109000.0,15.2874,15.3163,15.2778,15.3163,109000.0
2005-11-04 09:30:00,31.83,31.83,31.83,31.83,0.0,15.3066,15.3066,15.3066,15.3066,0.0
2005-11-04 09:35:00,32.0,32.05,31.93,31.93,73400.0,15.3884,15.4124,15.3547,15.3547,73400.0
2005-11-04 09:40:00,31.93,31.95,31.9,31.93,42400.0,15.3547,15.3643,15.3403,15.3547,42400.0
2005-11-04 09:45:00,31.92,32.0,31.9,32.0,22800.0,15.3499,15.3884,15.3403,15.3884,22800.0
2005-11-04 09:50:00,31.98,32.01,31.91,31.94,33400.0,15.3788,15.3932,15.3451,15.3595,33400.0
2005-11-04 09:55:00,31.95,32.01,31.93,32.01,36600.0,15.3643,15.3932,15.3547,15.3932,36600.0
2005-11-04 10:00:00,32.01,32.01,31.96,31.98,67400.0,15.3932,15.3932,15.3692,15.3788,67400.0
2005-11-04 10:05:00,31.97,31.98,31.88,31.89,64000.0,15.374,15.3788,15.3307,15.3355,64000.0
2005-11-04 10:10:00,31.86,31.9,31.83,31.89,37400.0,15.3211,15.3403,15.3066,15.3355,37400.0
2005-11-04 10:15:00,31.9,31.9,31.8,31.83,34800.0,15.3403,15.3403,15.2922,15.3066,34800.0
2005-11-04 10:20:00,31.84,31.88,31.81,31.85,29000.0,15.3115,15.3307,15.297,15.3163,29000.0
2005-11-04 10:25:00,31.85,31.93,31.82,31.93,47200.0,15.3163,15.3547,15.3018,15.3547,47200.0
2005-11-04 10:30:00,31.95,31.95,31.88,31.89,32600.0,15.3643,15.3643,15.3307,15.3355,32600.0
2005-11-04 10:35:00,31.89,31.89,31.85,31.86,31400.0,15.3355,15.3355,15.3163,15.3211,31400.0
2005-11-04 10:40:00,31.85,31.91,31.83,31.84,57200.0,15.3163,15.3451,15.3066,15.3115,57200.0
2005-11-04 10:45:00,31.86,31.87,31.81,31.85,53800.0,15.3211,15.3259,15.297,15.3163,53800.0
2005-11-04 10:50:00,31.86,31.95,31.85,31.91,49800.0,15.3211,15.3643,15.3163,15.3451,49800.0
2005-11-04 10:55:00,31.9,31.9,31.86,31.87,22200.0,15.3403,15.3403,15.3211,15.3259,22200.0
2005-11-04 11:00:00,31.87,31.96,31.87,31.93,40600.0,15.3259,15.3692,15.3259,15.3547,40600.0
2005-11-04 11:05:00,31.92,31.95,31.89,31.89,37000.0,15.3499,15.3643,15.3355,15.3355,37000.0
2005-11-04 11:10:00,31.89,31.91,31.85,31.89,29200.0,15.3355,15.3451,15.3163,15.3355,29200.0
2005-11-04 11:15:00,31.89,31.92,31.86,31.92,38200.0,15.3355,15.3499,15.3211,15.3499,38200.0
2005-11-04 11:20:00,31.92,31.93,31.9,31.9,24000.0,15.3499,15.3547,15.3403,15.3403,24000.0
2005-11-04 11:25:00,31.91,31.93,31.86,31.87,20000.0,15.3451,15.3547,15.3211,15.3259,20000.0
2005-11-04 11:30:00,31.87,31.9,31.87,31.9,23200.0,15.3259,15.3403,15.3259,15.3403,23200.0
2005-11-04 11:35:00,31.91,31.91,31.87,31.89,41600.0,15.3451,15.3451,15.3259,15.3355,41600.0
2005-11-04 11:40:00,31.91,31.91,31.89,31.89,12800.0,15.3451,15.3451,15.3355,15.3355,12800.0
2005-11-04 11:45:00,31.9,31.92,31.89,31.89,43600.0,15.3403,15.3499,15.3355,15.3355,43600.0
2005-11-04 11:50:00,31.89,31.9,31.87,31.88,34200.0,15.3355,15.3403,15.3259,15.3307,34200.0
2005-11-04 11:55:00,31.86,31.88,31.85,31.85,10600.0,15.3211,15.3307,15.3163,15.3163,10600.0
2005-11-04 12:00:00,31.86,31.86,31.83,31.85,30200.0,15.3211,15.3211,15.3066,15.3163,30200.0
2005-11-04 12:05:00,31.85,31.9,31.82,31.86,29600.0,15.3163,15.3403,15.3018,15.3211,29600.0
2005-11-04 12:10:00,31.86,31.88,31.84,31.88,50000.0,15.3211,15.3307,15.3115,15.3307,50000.0
2005-11-04 12:15:00,31.88,31.89,31.87,31.89,44400.0,15.3307,15.3355,15.3259,15.3355,44400.0
2005-11-04 12:20:00,31.89,31.94,31.88,31.91,58600.0,15.3355,15.3595,15.3307,15.3451,58600.0
2005-11-04 12:25:00,31.92,31.93,31.9,31.91,51800.0,15.3499,15.3547,15.3403,15.3451,51800.0
2005-11-04 12:30:00,31.91,31.94,31.88,31.9,54600.0,15.3451,15.3595,15.3307,15.3403,54600.0
2005-11-04 12:35:00,31.88,31.9,31.85,31.85,62600.0,15.3307,15.3403,15.3163,15.3163,62600.0
2005-11-04 12:40:00,31.86,31.86,31.84,31.86,87200.0,15.3211,15.3211,15.3115,15.3211,87200.0
2005-11-04 12:45:00,31.86,31.88,31.84,31.86,32000.0,15.3211,15.3307,15.3115,15.3211,32000.0
2005-11-04 12:50:00,31.87,31.92,31.86,31.86,34000.0,15.3259,15.3499,15.3211,15.3211,34000.0
2005-11-04 12:55:00,31.89,31.89,31.85,31.86,25000.0,15.3355,15.3355,15.3163,15.3211,25000.0
2005-11-04 13:00:00,31.86,31.87,31.85,31.85,21600.0,15.3211,15.3259,15.3163,15.3163,21600.0
2005-11-04 13:05:00,31.82,31.84,31.82,31.83,21000.0,15.3018,15.3115,15.3018,15.3066,21000.0
2005-11-04 13:10:00,31.82,31.83,31.75,31.75,24800.0,15.3018,15.3066,15.2682,15.2682,24800.0
2005-11-04 13:15:00,31.75,31.75,31.74,31.74,13000.0,15.2682,15.2682,15.2634,15.2634,13000.0
2005-11-04 13:20:00,31.72,31.74,31.71,31.71,15000.0,15.2537,15.2634,15.2489,15.2489,15000.0
2005-11-04 13:25:00,31.7,31.72,31.68,31.7,20600.0,15.2441,15.2537,15.2345,15.2441,20600.0
2005-11-04 13:30:00,31.7,31.73,31.68,31.69,21600.0,15.2441,15.2586,15.2345,15.2393,21600.0
2005-11-04 13:35:00,31.68,31.7,31.68,31.7,11000.0,15.2345,15.2441,15.2345,15.2441,11000.0
2005-11-04 13:40:00,31.7,31.7,31.63,31.65,16400.0,15.2441,15.2441,15.2105,15.2201,16400.0
2005-11-04 13:45:00,31.65,31.68,31.6,31.6,28000.0,15.2201,15.2345,15.196,15.196,28000.0
2005-11-04 13:50:00,31.61,31.61,31.56,31.57,21400.0,15.2008,15.2008,15.1768,15.1816,21400.0
2005-11-04 13:55:00,31.57,31.59,31.54,31.54,40000.0,15.1816,15.1912,15.1672,15.1672,40000.0
2005-11-04 14:00:00,31.54,31.55,31.5,31.52,38800.0,15.1672,15.172,15.1479,15.1576,38800.0
2005-11-04 14:05:00,31.53,31.54,31.5,31.54,24600.0,15.1624,15.1672,15.1479,15.1672,24600.0
2005-11-04 14:10:00,31.53,31.56,31.52,31.52,23800.0,15.1624,15.1768,15.1576,15.1576,23800.0
2005-11-04 14:15:00,31.52,31.6,31.5,31.6,12400.0,15.1576,15.196,15.1479,15.196,12400.0
2005-11-04 14:20:00,31.59,31.65,31.58,31.61,23200.0,15.1912,15.2201,15.1864,15.2008,23200.0
2005-11-04 14:25:00,31.6,31.62,31.56,31.57,15400.0,15.196,15.2057,15.1768,15.1816,15400.0
2005-11-04 14:30:00,31.57,31.57,31.53,31.56,13000.0,15.1816,15.1816,15.1624,15.1768,13000.0
2005-11-04 14:35:00,31.57,31.61,31.56,31.61,13800.0,15.1816,15.2008,15.1768,15.2008,13800.0
2005-11-04 14:40:00,31.61,31.61,31.54,31.54,10200.0,15.2008,15.2008,15.1672,15.1672,10200.0
2005-11-04 14:45:00,31.54,31.57,31.52,31.54,13400.0,15.1672,15.1816,15.1576,15.1672,13400.0
2005-11-04 14:50:00,31.56,31.65,31.56,31.65,18000.0,15.1768,15.2201,15.1768,15.2201,18000.0
2005-11-04 14:55:00,31.64,31.68,31.64,31.68,6800.0,15.2153,15.2345,15.2153,15.2345,6800.0
2005-11-04 15:00:00,31.67,31.68,31.63,31.64,2800.0,15.2297,15.2345,15.2105,15.2153,2800.0
2005-11-04 15:05:00,31.64,31.64,31.59,31.6,9800.0,15.2153,15.2153,15.1912,15.196,9800.0
2005-11-04 15:10:00,31.6,31.61,31.59,31.6,10600.0,15.196,15.2008,15.1912,15.196,10600.0
2005-11-04 15:15:00,31.6,31.62,31.6,31.6,10400.0,15.196,15.2057,15.196,15.196,10400.0
2005-11-04 15:20:00,31.6,31.63,31.57,31.63,16600.0,15.196,15.2105,15.1816,15.2105,16600.0
2005-11-04 15:25:00,31.63,31.66,31.63,31.66,17000.0,15.2105,15.2249,15.2105,15.2249,17000.0
2005-11-04 15:30:00,31.68,31.7,31.67,31.67,22200.0,15.2345,15.2441,15.2297,15.2297,22200.0
2005-11-04 15:35:00,31.66,31.73,31.65,31.73,20000.0,15.2249,15.2586,15.2201,15.2586,20000.0
2005-11-04 15:40:00,31.72,31.76,31.71,31.74,18200.0,15.2537,15.273,15.2489,15.2634,18200.0
2005-11-04 15:45:00,31.74,31.78,31.73,31.75,19600.0,15.2634,15.2826,15.2586,15.2682,19600.0
2005-11-04 15:50:00,31.75,31.8,31.74,31.76,30400.0,15.2682,15.2922,15.2634,15.273,30400.0
2005-11-04 15:55:00,31.75,31.75,31.69,31.75,18600.0,15.2682,15.2682,15.2393,15.2682,18600.0
2005-11-07 09:30:00,31.73,31.85,31.73,31.85,42200.0,15.2586,15.3163,15.2586,15.3163,42200.0
2005-11-07 09:35:00,31.84,31.93,31.84,31.85,24600.0,15.3115,15.3547,15.3115,15.3163,24600.0
2005-11-07 09:40:00,31.88,31.88,31.8,31.84,43200.0,15.3307,15.3307,15.2922,15.3115,43200.0
2005-11-07 09:45:00,31.84,31.91,31.83,31.85,45200.0,15.3115,15.3451,15.3066,15.3163,45200.0
2005-11-07 09:50:00,31.82,31.88,31.72,31.72,20200.0,15.3018,15.3307,15.2537,15.2537,20200.0
2005-11-07 09:55:00,31.72,31.77,31.72,31.75,11400.0,15.2537,15.2778,15.2537,15.2682,11400.0
2005-11-07 10:00:00,31.77,31.8,31.72,31.75,29200.0,15.2778,15.2922,15.2537,15.2682,29200.0
2005-11-07 10:05:00,31.73,31.8,31.73,31.78,16200.0,15.2586,15.2922,15.2586,15.2826,16200.0
2005-11-07 10:10:00,31.77,31.8,31.71,31.71,7600.0,15.2778,15.2922,15.2489,15.2489,7600.0
2005-11-07 10:15:00,31.71,31.75,31.71,31.75,10200.0,15.2489,15.2682,15.2489,15.2682,10200.0
2005-11-07 10:20:00,31.71,31.75,31.71,31.75,13400.0,15.2489,15.2682,15.2489,15.2682,13400.0
2005-11-07 10:25:00,31.72,31.73,31.7,31.7,14200.0,15.2537,15.2586,15.2441,15.2441,14200.0
2005-11-07 10:30:00,31.71,31.78,31.7,31.78,18800.0,15.2489,15.2826,15.2441,15.2826,18800.0
2005-11-07 10:35:00,31.77,31.78,31.74,31.74,15400.0,15.2778,15.2826,15.2634,15.2634,15400.0
2005-11-07 10:40:00,31.75,31.76,31.73,31.73,9600.0,15.2682,15.273,15.2586,15.2586,9600.0
2005-11-07 10:45:00,31.73,31.75,31.73,31.73,4600.0,15.2586,15.2682,15.2586,15.2586,4600.0
2005-11-07 10:50:00,31.74,31.74,31.72,31.74,9000.0,15.2634,15.2634,15.2537,15.2634,9000.0
2005-11-07 10:55:00,31.74,31.75,31.73,31.75,6800.0,15.2634,15.2682,15.2586,15.2682,6800.0
2005-11-07 11:00:00,31.75,31.75,31.71,31.73,20200.0,15.2682,15.2682,15.2489,15.2586,20200.0
2005-11-07 11:05:00,31.73,31.74,31.7,31.72,19400.0,15.2586,15.2634,15.2441,15.2537,19400.0
2005-11-07 11:10:00,31.71,31.74,31.7,31.72,13600.0,15.2489,15.2634,15.2441,15.2537,13600.0
2005-11-07 11:15:00,31.71,31.75,31.71,31.71,21800.0,15.2489,15.2682,15.2489,15.2489,21800.0
2005-11-07 11:20:00,31.7,31.71,31.67,31.68,8400.0,15.2441,15.2489,15.2297,15.2345,8400.0
2005-11-07 11:25:00,31.68,31.74,31.67,31.74,7400.0,15.2345,15.2634,15.2297,15.2634,7400.0
2005-11-07 11:30:00,31.74,31.75,31.73,31.74,12200.0,15.2634,15.2682,15.2586,15.2634,12200.0
2005-11-07 11:35:00,31.74,31.77,31.71,31.73,15400.0,15.2634,15.2778,15.2489,15.2586,15400.0
2005-11-07 11:40:00,31.74,31.74,31.67,31.71,10400.0,15.2634,15.2634,15.2297,15.2489,10400.0
2005-11-07 11:45:00,31.73,31.75,31.73,31.73,10800.0,15.2586,15.2682,15.2586,15.2586,10800.0
2005-11-07 11:50:00,31.73,31.74,31.72,31.73,24400.0,15.2586,15.2634,15.2537,15.2586,24400.0
2005-11-07 11:55:00,31.72,31.72,31.68,31.7,12400.0,15.2537,15.2537,15.2345,15.2441,12400.0
2005-11-07 12:00:00,31.68,31.71,31.68,31.71,5000.0,15.2345,15.2489,15.2345,15.2489,5000.0
2005-11-07 12:05:00,31.71,31.71,31.67,31.67,13000.0,15.2489,15.2489,15.2297,15.2297,13000.0
2005-11-07 12:10:00,31.68,31.71,31.68,31.71,19600.0,15.2345,15.2489,15.2345,15.2489,19600.0
2005-11-07 12:15:00,31.71,31.73,31.68,31.72,38200.0,15.2489,15.2586,15.2345,15.2537,38200.0
2005-11-07 12:20:00,31.72,31.78,31.72,31.75,26200.0,15.2537,15.2826,15.2537,15.2682,26200.0
2005-11-07 12:25:00,31.75,31.75,31.73,31.73,25800.0,15.2682,15.2682,15.2586,15.2586,25800.0
2005-11-07 12:30:00,31.73,31.73,31.69,31.7,17400.0,15.2586,15.2586,15.2393,15.2441,17400.0
2005-11-07 12:35:00,31.69,31.71,31.66,31.71,12000.0,15.2393,15.2489,15.2249,15.2489,12000.0
2005-11-07 12:40:00,31.71,31.74,31.67,31.7,16200.0,15.2489,15.2634,15.2297,15.2441,16200.0
2005-11-07 12:45:00,31.71,31.72,31.7,31.71,7000.0,15.2489,15.2537,15.2441,15.2489,7000.0
2005-11-07 12:50:00,31.71,31.74,31.68,31.69,8800.0,15.2489,15.2634,15.2345,15.2393,8800.0
2005-11-07 12:55:00,31.69,31.69,31.65,31.66,4400.0,15.2393,15.2393,15.2201,15.2249,4400.0
2005-11-07 13:00:00,31.65,31.66,31.65,31.65,4400.0,15.2201,15.2249,15.2201,15.2201,4400.0
2005-11-07 13:05:00,31.65,31.65,31.56,31.57,20200.0,15.2201,15.2201,15.1768,15.1816,20200.0
2005-11-07 13:10:00,31.56,31.57,31.5,31.51,15200.0,15.1768,15.1816,15.1479,15.1528,15200.0
2005-11-07 13:15:00,31.51,31.53,31.5,31.5,14600.0,15.1528,15.1624,15.1479,15.1479,14600.0
2005-11-07 13:20:00,31.51,31.53,31.51,31.52,6000.0,15.1528,15.1624,15.1528,15.1576,6000.0
2005-11-07 13:25:00,31.52,31.52,31.43,31.45,28600.0,15.1576,15.1576,15.1143,15.1239,28600.0
2005-11-07 13:30:00,31.45,31.49,31.45,31.47,21200.0,15.1239,15.1431,15.1239,15.1335,21200.0
2005-11-07 13:35:00,31.48,31.52,31.46,31.46,25200.0,15.1383,15.1576,15.1287,15.1287,25200.0
2005-11-07 13:40:00,31.46,31.5,31.41,31.42,20600.0,15.1287,15.1479,15.1047,15.1095,20600.0
2005-11-07 13:45:00,31.42,31.43,31.41,31.43,6800.0,15.1095,15.1143,15.1047,15.1143,6800.0
2005-11-07 13:50:00,31.43,31.49,31.43,31.49,15200.0,15.1143,15.1431,15.1143,15.1431,15200.0
2005-11-07 13:55:00,31.48,31.48,31.43,31.43,7800.0,15.1383,15.1383,15.1143,15.1143,7800.0
2005-11-07 14:00:00,31.43,31.43,31.39,31.4,13200.0,15.1143,15.1143,15.0951,15.0999,13200.0
2005-11-07 14:05:00,31.4,31.44,31.4,31.42,23600.0,15.0999,15.1191,15.0999,15.1095,23600.0
2005-11-07 14:10:00,31.42,31.46,31.39,31.45,23800.0,15.1095,15.1287,15.0951,15.1239,23800.0
2005-11-07 14:15:00,31.43,31.48,31.43,31.46,19400.0,15.1143,15.1383,15.1143,15.1287,19400.0
2005-11-07 14:20:00,31.46,31.49,31.43,31.45,31000.0,15.1287,15.1431,15.1143,15.1239,31000.0
2005-11-07 14:25:00,31.45,31.52,31.45,31.47,18400.0,15.1239,15.1576,15.1239,15.1335,18400.0
2005-11-07 14:30:00,31.46,31.47,31.37,31.4,37600.0,15.1287,15.1335,15.0854,15.0999,37600.0
2005-11-07 14:35:00,31.4,31.42,31.38,31.39,10800.0,15.0999,15.1095,15.0902,15.0951,10800.0
2005-11-07 14:40:00,31.39,31.42,31.39,31.41,14800.0,15.0951,15.1095,15.0951,15.1047,14800.0
2005-11-07 14:45:00,31.42,31.45,31.4,31.4,16600.0,15.1095,15.1239,15.0999,15.0999,16600.0
2005-11-07 14:50:00,31.39,31.43,31.39,31.41,4600.0,15.0951,15.1143,15.0951,15.1047,4600.0
2005-11-07 14:55:00,31.41,31.42,31.4,31.4,2200.0,15.1047,15.1095,15.0999,15.0999,2200.0
2005-11-07 15:00:00,31.41,31.44,31.41,31.44,10600.0,15.1047,15.1191,15.1047,15.1191,10600.0
2005-11-07 15:05:00,31.44,31.47,31.39,31.43,12800.0,15.1191,15.1335,15.0951,15.1143,12800.0
2005-11-07 15:10:00,31.41,31.41,31.36,31.36,10600.0,15.1047,15.1047,15.0806,15.0806,10600.0
2005-11-07 15:15:00,31.35,31.36,31.3,31.31,31600.0,15.0758,15.0806,15.0518,15.0566,31600.0
2005-11-07 15:20:00,31.31,31.36,31.3,31.36,18000.0,15.0566,15.0806,15.0518,15.0806,18000.0
2005-11-07 15:25:00,31.36,31.4,31.32,31.39,13400.0,15.0806,15.0999,15.0614,15.0951,13400.0
2005-11-07 15:30:00,31.39,31.46,31.39,31.43,24600.0,15.0951,15.1287,15.0951,15.1143,24600.0
2005-11-07 15:35:00,31.43,31.46,31.4,31.43,23600.0,15.1143,15.1287,15.0999,15.1143,23600.0
2005-11-07 15:40:00,31.43,31.45,31.43,31.45,11200.0,15.1143,15.1239,15.1143,15.1239,11200.0
2005-11-07 15:45:00,31.48,31.49,31.41,31.43,32800.0,15.1383,15.1431,15.1047,15.1143,32800.0
2005-11-07 15:50:00,31.43,31.5,31.43,31.49,27200.0,15.1143,15.1479,15.1143,15.1431,27200.0
2005-11-07 15:55:00,31.49,31.49,31.43,31.47,24400.0,15.1431,15.1431,15.1143,15.1335,24400.0
2005-11-08 09:35:00,31.35,31.35,31.28,31.3,37400.0,15.0758,15.0758,15.0422,15.0518,37400.0
2005-11-08 09:40:00,31.3,31.36,31.29,31.32,27800.0,15.0518,15.0806,15.047,15.0614,27800.0
2005-11-08 09:45:00,31.28,31.32,31.21,31.24,34000.0,15.0422,15.0614,15.0085,15.0229,34000.0
2005-11-08 09:50:00,31.22,31.27,31.22,31.25,28400.0,15.0133,15.0373,15.0133,15.0277,28400.0
2005-11-08 09:55:00,31.23,31.23,31.11,31.13,21200.0,15.0181,15.0181,14.9604,14.97,21200.0
2005-11-08 10:00:00,31.12,31.25,31.11,31.25,29600.0,14.9652,15.0277,14.9604,15.0277,29600.0
2005-11-08 10:05:00,31.24,31.3,31.23,31.28,24200.0,15.0229,15.0518,15.0181,15.0422,24200.0
2005-11-08 10:10:00,31.28,31.3,31.24,31.28,25000.0,15.0422,15.0518,15.0229,15.0422,25000.0
2005-11-08 10:15:00,31.28,31.28,31.13,31.16,25200.0,15.0422,15.0422,14.97,14.9844,25200.0
2005-11-08 10:20:00,31.13,31.18,31.11,31.18,31400.0,14.97,14.9941,14.9604,14.9941,31400.0
2005-11-08 10:25:00,31.14,31.15,31.08,31.08,27800.0,14.9748,14.9796,14.946,14.946,27800.0
2005-11-08 10:30:00,31.1,31.18,31.1,31.11,20200.0,14.9556,14.9941,14.9556,14.9604,20200.0
2005-11-08 10:35:00,31.13,31.14,31.11,31.11,9200.0,14.97,14.9748,14.9604,14.9604,9200.0
2005-11-08 10:40:00,31.1,31.2,31.1,31.19,14400.0,14.9556,15.0037,14.9556,14.9989,14400.0
2005-11-08 10:45:00,31.17,31.22,31.12,31.22,25800.0,14.9893,15.0133,14.9652,15.0133,25800.0
2005-11-08 10:50:00,31.22,31.3,31.21,31.27,46000.0,15.0133,15.0518,15.0085,15.0373,46000.0
2005-11-08 10:55:00,31.28,31.28,31.21,31.25,21600.0,15.0422,15.0422,15.0085,15.0277,21600.0
2005-11-08 11:00:00,31.27,31.41,31.27,31.4,42400.0,15.0373,15.1047,15.0373,15.0999,42400.0
2005-11-08 11:05:00,31.42,31.46,31.39,31.41,43600.0,15.1095,15.1287,15.0951,15.1047,43600.0
2005-11-08 11:10:00,31.4,31.43,31.31,31.36,36600.0,15.0999,15.1143,15.0566,15.0806,36600.0
2005-11-08 11:15:00,31.36,31.55,31.36,31.54,40000.0,15.0806,15.172,15.0806,15.1672,40000.0
2005-11-08 11:20:00,31.56,31.65,31.55,31.6,50400.0,15.1768,15.2201,15.172,15.196,50400.0
2005-11-08 11:25:00,31.6,31.61,31.52,31.61,25600.0,15.196,15.2008,15.1576,15.2008,25600.0
2005-11-08 11:30:00,31.58,31.58,31.51,31.52,21000.0,15.1864,15.1864,15.1528,15.1576,21000.0
2005-11-08 11:35:00,31.51,31.51,31.33,31.33,20200.0,15.1528,15.1528,15.0662,15.0662,20200.0
2005-11-08 11:40:00,31.35,31.39,31.34,31.39,8600.0,15.0758,15.0951,15.071,15.0951,8600.0
2005-11-08 11:45:00,31.39,31.43,31.38,31.4,17000.0,15.0951,15.1143,15.0902,15.0999,17000.0
2005-11-08 11:50:00,31.4,31.42,31.37,31.37,14200.0,15.0999,15.1095,15.0854,15.0854,14200.0
2005-11-08 11:55:00,31.36,31.38,31.25,31.25,33600.0,15.0806,15.0902,15.0277,15.0277,33600.0
2005-11-08 12:00:00,31.25,31.3,31.21,31.3,16000.0,15.0277,15.0518,15.0085,15.0518,16000.0
2005-11-08 12:05:00,31.31,31.39,31.31,31.39,14600.0,15.0566,15.0951,15.0566,15.0951,14600.0
2005-11-08 12:10:00,31.39,31.39,31.37,31.39,5400.0,15.0951,15.0951,15.0854,15.0951,5400.0
2005-11-08 12:15:00,31.39,31.39,31.35,31.36,14600.0,15.0951,15.0951,15.0758,15.0806,14600.0
2005-11-08 12:20:00,31.36,31.36,31.35,31.35,7600.0,15.0806,15.0806,15.0758,15.0758,7600.0
2005-11-08 12:25:00,31.34,31.36,31.32,31.33,27600.0,15.071,15.0806,15.0614,15.0662,27600.0
2005-11-08 12:30:00,31.33,31.36,31.32,31.32,13200.0,15.0662,15.0806,15.0614,15.0614,13200.0
2005-11-08 12:35:00,31.3,31.32,31.29,31.29,21800.0,15.0518,15.0614,15.047,15.047,21800.0
2005-11-08 12:40:00,31.3,31.31,31.26,31.31,31200.0,15.0518,15.0566,15.0325,15.0566,31200.0
2005-11-08 12:45:00,31.31,31.34,31.3,31.34,55600.0,15.0566,15.071,15.0518,15.071,55600.0
2005-11-08 12:50:00,31.33,31.34,31.28,31.28,25200.0,15.0662,15.071,15.0422,15.0422,25200.0
2005-11-08 12:55:00,31.28,31.39,31.28,31.39,72200.0,15.0422,15.0951,15.0422,15.0951,72200.0
2005-11-08 13:00:00,31.38,31.38,31.35,31.38,71200.0,15.0902,15.0902,15.0758,15.0902,71200.0
2005-11-08 13:05:00,31.39,31.39,31.34,31.34,24000.0,15.0951,15.0951,15.071,15.071,24000.0
2005-11-08 13:10:00,31.33,31.34,31.32,31.32,9200.0,15.0662,15.071,15.0614,15.0614,9200.0
2005-11-08 13:15:00,31.32,31.32,31.25,31.26,10600.0,15.0614,15.0614,15.0277,15.0325,10600.0
2005-11-08 13:20:00,31.25,31.28,31.24,31.25,83000.0,15.0277,15.0422,15.0229,15.0277,83000.0
2005-11-08 13:25:00,31.25,31.25,31.16,31.24,102400.0,15.0277,15.0277,14.9844,15.0229,102400.0
2005-11-08 13:30:00,31.24,31.25,31.23,31.25,7000.0,15.0229,15.0277,15.0181,15.0277,7000.0
2005-11-08 13:35:00,31.25,31.27,31.24,31.25,62600.0,15.0277,15.0373,15.0229,15.0277,62600.0
2005-11-08 13:40:00,31.24,31.3,31.2,31.25,16800.0,15.0229,15.0518,15.0037,15.0277,16800.0
2005-11-08 13:45:00,31.25,31.28,31.22,31.27,15400.0,15.0277,15.0422,15.0133,15.0373,15400.0
2005-11-08 13:50:00,31.27,31.28,31.24,31.24,15800.0,15.0373,15.0422,15.0229,15.0229,15800.0
2005-11-08 13:55:00,31.24,31.29,31.23,31.28,13800.0,15.0229,15.047,15.0181,15.0422,13800.0
2005-11-08 14:00:00,31.29,31.29,31.22,31.25,57000.0,15.047,15.047,15.0133,15.0277,57000.0
2005-11-08 14:05:00,31.25,31.28,31.25,31.27,12800.0,15.0277,15.0422,15.0277,15.0373,12800.0
2005-11-08 14:10:00,31.28,31.29,31.25,31.29,5000.0,15.0422,15.047,15.0277,15.047,5000.0
2005-11-08 14:15:00,31.29,31.29,31.25,31.26,5000.0,15.047,15.047,15.0277,15.0325,5000.0
2005-11-08 14:20:00,31.26,31.28,31.25,31.27,4600.0,15.0325,15.0422,15.0277,15.0373,4600.0
2005-11-08 14:25:00,31.29,31.3,31.24,31.28,61400.0,15.047,15.0518,15.0229,15.0422,61400.0
2005-11-08 14:30:00,31.27,31.27,31.25,31.27,6800.0,15.0373,15.0373,15.0277,15.0373,6800.0
2005-11-08 14:35:00,31.26,31.28,31.25,31.25,10600.0,15.0325,15.0422,15.0277,15.0277,10600.0
2005-11-08 14:40:00,31.25,31.28,31.25,31.27,6200.0,15.0277,15.0422,15.0277,15.0373,6200.0
2005-11-08 14:45:00,31.27,31.27,31.24,31.25,60600.0,15.0373,15.0373,15.0229,15.0277,60600.0
2005-11-08 14:50:00,31.25,31.25,31.2,31.21,8200.0,15.0277,15.0277,15.0037,15.0085,8200.0
2005-11-08 14:55:00,31.21,31.22,31.2,31.2,9600.0,15.0085,15.0133,15.0037,15.0037,9600.0
2005-11-08 15:00:00,31.21,31.27,31.21,31.27,79200.0,15.0085,15.0373,15.0085,15.0373,79200.0
2005-11-08 15:05:00,31.28,31.35,31.28,31.35,10600.0,15.0422,15.0758,15.0422,15.0758,10600.0
2005-11-08 15:10:00,31.35,31.35,31.33,31.35,28000.0,15.0758,15.0758,15.0662,15.0758,28000.0
2005-11-08 15:15:00,31.35,31.35,31.31,31.34,13800.0,15.0758,15.0758,15.0566,15.071,13800.0
2005-11-08 15:20:00,31.33,31.34,31.3,31.31,66200.0,15.0662,15.071,15.0518,15.0566,66200.0
2005-11-08 15:25:00,31.3,31.3,31.24,31.25,32600.0,15.0518,15.0518,15.0229,15.0277,32600.0
2005-11-08 15:30:00,31.27,31.29,31.25,31.29,19400.0,15.0373,15.047,15.0277,15.047,19400.0
2005-11-08 15:35:00,31.28,31.29,31.24,31.24,10400.0,15.0422,15.047,15.0229,15.0229,10400.0
2005-11-08 15:40:00,31.24,31.25,31.24,31.24,6600.0,15.0229,15.0277,15.0229,15.0229,6600.0
2005-11-08 15:45:00,31.21,31.24,31.2,31.22,9600.0,15.0085,15.0229,15.0037,15.0133,9600.0
2005-11-08 15:50:00,31.21,31.23,31.21,31.23,13600.0,15.0085,15.0181,15.0085,15.0181,13600.0
2005-11-08 15:55:00,31.23,31.3,31.2,31.2,63200.0,15.0181,15.0518,15.0037,15.0037,63200.0
2005-11-09 09:35:00,31.26,31.26,31.18,31.2,28200.0,15.0325,15.0325,14.9941,15.0037,28200.0
2005-11-09 09:40:00,31.23,31.33,31.23,31.31,27000.0,15.0181,15.0662,15.0181,15.0566,27000.0
2005-11-09 09:45:00,31.32,31.32,31.23,31.24,19400.0,15.0614,15.0614,15.0181,15.0229,19400.0
2005-11-09 09:50:00,31.23,31.3,31.22,31.28,12600.0,15.0181,15.0518,15.0133,15.0422,12600.0
2005-11-09 09:55:00,31.28,31.31,31.18,31.25,33800.0,15.0422,15.0566,14.9941,15.0277,33800.0
2005-11-09 10:00:00,31.26,31.26,31.21,31.22,29200.0,15.0325,15.0325,15.0085,15.0133,29200.0
2005-11-09 10:05:00,31.23,31.24,31.21,31.24,23600.0,15.0181,15.0229,15.0085,15.0229,23600.0
2005-11-09 10:10:00,31.24,31.25,31.2,31.2,32400.0,15.0229,15.0277,15.0037,15.0037,32400.0
2005-11-09 10:15:00,31.2,31.23,31.2,31.23,18600.0,15.0037,15.0181,15.0037,15.0181,18600.0
2005-11-09 10:20:00,31.21,31.23,31.21,31.23,25800.0,15.0085,15.0181,15.0085,15.0181,25800.0
2005-11-09 10:25:00,31.23,31.25,31.2,31.25,20800.0,15.0181,15.0277,15.0037,15.0277,20800.0
2005-11-09 10:30:00,31.25,31.28,31.2,31.23,34800.0,15.0277,15.0422,15.0037,15.0181,34800.0
2005-11-09 10:35:00,31.23,31.24,31.2,31.2,25000.0,15.0181,15.0229,15.0037,15.0037,25000.0
2005-11-09 10:40:00,31.21,31.24,31.21,31.24,25600.0,15.0085,15.0229,15.0085,15.0229,25600.0
2005-11-09 10:45:00,31.23,31.25,31.23,31.24,20000.0,15.0181,15.0277,15.0181,15.0229,20000.0
2005-11-09 10:50:00,31.24,31.25,31.2,31.2,11200.0,15.0229,15.0277,15.0037,15.0037,11200.0
2005-11-09 10:55:00,31.2,31.2,31.17,31.19,7800.0,15.0037,15.0037,14.9893,14.9989,7800.0
2005-11-09 11:00:00,31.19,31.28,31.18,31.25,12600.0,14.9989,15.0422,14.9941,15.0277,12600.0
2005-11-09 11:05:00,31.22,31.24,31.21,31.23,10400.0,15.0133,15.0229,15.0085,15.0181,10400.0
2005-11-09 11:10:00,31.23,31.23,31.19,31.19,20600.0,15.0181,15.0181,14.9989,14.9989,20600.0
2005-11-09 11:15:00,31.19,31.24,31.18,31.23,13800.0,14.9989,15.0229,14.9941,15.0181,13800.0
2005-11-09 11:20:00,31.22,31.22,31.2,31.21,5000.0,15.0133,15.0133,15.0037,15.0085,5000.0
2005-11-09 11:25:00,31.21,31.22,31.2,31.2,5400.0,15.0085,15.0133,15.0037,15.0037,5400.0
2005-11-09 11:30:00,31.18,31.2,31.13,31.14,25800.0,14.9941,15.0037,14.97,14.9748,25800.0
2005-11-09 11:35:00,31.13,31.18,31.13,31.18,21600.0,14.97,14.9941,14.97,14.9941,21600.0
2005-11-09 11:40:00,31.18,31.18,31.13,31.13,17000.0,14.9941,14.9941,14.97,14.97,17000.0
2005-11-09 11:45:00,31.14,31.15,31.09,31.14,66800.0,14.9748,14.9796,14.9508,14.9748,66800.0
2005-11-09 11:50:00,31.18,31.2,31.17,31.18,12600.0,14.9941,15.0037,14.9893,14.9941,12600.0
2005-11-09 11:55:00,31.18,31.2,31.18,31.2,8200.0,14.9941,15.0037,14.9941,15.0037,8200.0
2005-11-09 12:00:00,31.2,31.22,31.2,31.2,10000.0,15.0037,15.0133,15.0037,15.0037,10000.0
2005-11-09 12:05:00,31.19,31.23,31.19,31.23,24400.0,14.9989,15.0181,14.9989,15.0181,24400.0
2005-11-09 12:10:00,31.23,31.24,31.18,31.21,30600.0,15.0181,15.0229,14.9941,15.0085,30600.0
2005-11-09 12:15:00,31.21,31.3,31.19,31.28,20000.0,15.0085,15.0518,14.9989,15.0422,20000.0
2005-11-09 12:20:00,31.29,31.39,31.29,31.39,17600.0,15.047,15.0951,15.047,15.0951,17600.0
2005-11-09 12:25:00,31.41,31.46,31.39,31.4,23800.0,15.1047,15.1287,15.0951,15.0999,23800.0
2005-11-09 12:30:00,31.4,31.4,31.34,31.35,10200.0,15.0999,15.0999,15.071,15.0758,10200.0
2005-11-09 12:35:00,31.35,31.35,31.32,31.35,10600.0,15.0758,15.0758,15.0614,15.0758,10600.0
2005-11-09 12:40:00,31.35,31.36,31.28,31.3,15400.0,15.0758,15.0806,15.0422,15.0518,15400.0
2005-11-09 12:45:00,31.3,31.36,31.3,31.33,16000.0,15.0518,15.0806,15.0518,15.0662,16000.0
2005-11-09 12:50:00,31.32,31.4,31.32,31.36,15000.0,15.0614,15.0999,15.0614,15.0806,15000.0
2005-11-09 12:55:00,31.36,31.38,31.36,31.36,14400.0,15.0806,15.0902,15.0806,15.0806,14400.0
2005-11-09 13:00:00,31.36,31.37,31.3,31.3,13600.0,15.0806,15.0854,15.0518,15.0518,13600.0
2005-11-09 13:05:00,31.28,31.32,31.28,31.31,14200.0,15.0422,15.0614,15.0422,15.0566,14200.0
2005-11-09 13:10:00,31.31,31.32,31.3,31.32,9600.0,15.0566,15.0614,15.0518,15.0614,9600.0
2005-11-09 13:15:00,31.31,31.31,31.3,31.3,6800.0,15.0566,15.0566,15.0518,15.0518,6800.0
2005-11-09 13:20:00,31.3,31.32,31.3,31.3,18800.0,15.0518,15.0614,15.0518,15.0518,18800.0
2005-11-09 13:25:00,31.3,31.3,31.29,31.29,6400.0,15.0518,15.0518,15.047,15.047,6400.0
2005-11-09 13:30:00,31.29,31.35,31.29,31.35,46000.0,15.047,15.0758,15.047,15.0758,46000.0
2005-11-09 13:35:00,31.35,31.35,31.34,31.35,36000.0,15.0758,15.0758,15.071,15.0758,36000.0
2005-11-09 13:40:00,31.35,31.35,31.34,31.35,39000.0,15.0758,15.0758,15.071,15.0758,39000.0
2005-11-09 13:45:00,31.35,31.41,31.35,31.4,48600.0,15.0758,15.1047,15.0758,15.0999,48600.0
2005-11-09 13:50:00,31.42,31.43,31.35,31.36,17400.0,15.1095,15.1143,15.0758,15.0806,17400.0
2005-11-09 13:55:00,31.36,31.43,31.36,31.43,16600.0,15.0806,15.1143,15.0806,15.1143,16600.0
2005-11-09 14:00:00,31.43,31.43,31.32,31.34,22400.0,15.1143,15.1143,15.0614,15.071,22400.0
2005-11-09 14:05:00,31.34,31.41,31.32,31.41,13200.0,15.071,15.1047,15.0614,15.1047,13200.0
2005-11-09 14:10:00,31.41,31.42,31.38,31.38,27800.0,15.1047,15.1095,15.0902,15.0902,27800.0
2005-11-09 14:15:00,31.39,31.41,31.36,31.36,26400.0,15.0951,15.1047,15.0806,15.0806,26400.0
2005-11-09 14:20:00,31.36,31.37,31.32,31.32,26000.0,15.0806,15.0854,15.0614,15.0614,26000.0
2005-11-09 14:25:00,31.33,31.33,31.32,31.32,10200.0,15.0662,15.0662,15.0614,15.0614,10200.0
2005-11-09 14:30:00,31.32,31.41,31.31,31.4,26600.0,15.0614,15.1047,15.0566,15.0999,26600.0
2005-11-09 14:35:00,31.4,31.46,31.38,31.46,19000.0,15.0999,15.1287,15.0902,15.1287,19000.0
2005-11-09 14:40:00,31.46,31.47,31.43,31.43,19800.0,15.1287,15.1335,15.1143,15.1143,19800.0
2005-11-09 14:45:00,31.43,31.45,31.41,31.41,14000.0,15.1143,15.1239,15.1047,15.1047,14000.0
2005-11-09 14:50:00,31.4,31.4,31.31,31.38,20600.0,15.0999,15.0999,15.0566,15.0902,20600.0
2005-11-09 14:55:00,31.38,31.39,31.35,31.35,19200.0,15.0902,15.0951,15.0758,15.0758,19200.0
2005-11-09 15:00:00,31.36,31.41,31.36,31.38,19800.0,15.0806,15.1047,15.0806,15.0902,19800.0
2005-11-09 15:05:00,31.38,31.39,31.34,31.39,20000.0,15.0902,15.0951,15.071,15.0951,20000.0
2005-11-09 15:10:00,31.39,31.39,31.35,31.38,17400.0,15.0951,15.0951,15.0758,15.0902,17400.0
2005-11-09 15:15:00,31.38,31.41,31.36,31.37,18200.0,15.0902,15.1047,15.0806,15.0854,18200.0
2005-11-09 15:20:00,31.38,31.43,31.34,31.34,31800.0,15.0902,15.1143,15.071,15.071,31800.0
2005-11-09 15:25:00,31.34,31.36,31.33,31.36,23600.0,15.071,15.0806,15.0662,15.0806,23600.0
2005-11-09 15:30:00,31.36,31.36,31.3,31.35,25200.0,15.0806,15.0806,15.0518,15.0758,25200.0
2005-11-09 15:35:00,31.35,31.35,31.24,31.26,19200.0,15.0758,15.0758,15.0229,15.0325,19200.0
2005-11-09 15:40:00,31.27,31.32,31.27,31.32,15800.0,15.0373,15.0614,15.0373,15.0614,15800.0
2005-11-09 15:45:00,31.32,31.37,31.3,31.31,20800.0,15.0614,15.0854,15.0518,15.0566,20800.0
2005-11-09 15:50:00,31.31,31.34,31.3,31.32,24800.0,15.0566,15.071,15.0518,15.0614,24800.0
2005-11-09 15:55:00,31.32,31.33,31.27,31.31,39400.0,15.0614,15.0662,15.0373,15.0566,39400.0
2005-11-10 09:30:00,31.25,31.32,31.25,31.32,22400.0,15.0277,15.0614,15.0277,15.0614,22400.0
2005-11-10 09:35:00,31.31,31.4,31.28,31.28,35800.0,15.0566,15.0999,15.0422,15.0422,35800.0
2005-11-10 09:40:00,31.28,31.31,31.24,31.31,37000.0,15.0422,15.0566,15.0229,15.0566,37000.0
2005-11-10 09:45:00,31.3,31.34,31.24,31.25,34800.0,15.0518,15.071,15.0229,15.0277,34800.0
2005-11-10 09:50:00,31.24,31.28,31.21,31.21,25200.0,15.0229,15.0422,15.0085,15.0085,25200.0
2005-11-10 09:55:00,31.2,31.2,31.17,31.18,24400.0,15.0037,15.0037,14.9893,14.9941,24400.0
2005-11-10 10:00:00,31.18,31.22,31.11,31.11,30800.0,14.9941,15.0133,14.9604,14.9604,30800.0
2005-11-10 10:05:00,31.09,31.13,31.06,31.09,50000.0,14.9508,14.97,14.9364,14.9508,50000.0
2005-11-10 10:10:00,31.06,31.06,31.01,31.01,16000.0,14.9364,14.9364,14.9123,14.9123,16000.0
2005-11-10 10:15:00,31.02,31.02,30.86,30.9,41000.0,14.9171,14.9171,14.8402,14.8594,41000.0
2005-11-10 10:20:00,30.9,30.97,30.9,30.93,32800.0,14.8594,14.8931,14.8594,14.8738,32800.0
2005-11-10 10:25:00,30.93,30.95,30.9,30.92,43200.0,14.8738,14.8835,14.8594,14.869,43200.0
2005-11-10 10:30:00,30.92,30.93,30.83,30.85,19000.0,14.869,14.8738,14.8258,14.8354,19000.0
2005-11-10 10:35:00,30.85,30.86,30.83,30.84,15000.0,14.8354,14.8402,14.8258,14.8306,15000.0
2005-11-10 10:40:00,30.82,30.84,30.81,30.81,17400.0,14.8209,14.8306,14.8161,14.8161,17400.0
2005-11-10 10:45:00,30.77,30.77,30.68,30.74,12400.0,14.7969,14.7969,14.7536,14.7825,12400.0
2005-11-10 10:50:00,30.74,30.81,30.71,30.74,11600.0,14.7825,14.8161,14.768,14.7825,11600.0
2005-11-10 10:55:00,30.75,30.8,30.75,30.77,13600.0,14.7873,14.8113,14.7873,14.7969,13600.0
2005-11-10 11:00:00,30.75,30.77,30.73,30.75,13600.0,14.7873,14.7969,14.7777,14.7873,13600.0
2005-11-10 11:05:00,30.74,30.81,30.74,30.77,22000.0,14.7825,14.8161,14.7825,14.7969,22000.0
2005-11-10 11:10:00,30.77,30.78,30.74,30.75,15200.0,14.7969,14.8017,14.7825,14.7873,15200.0
2005-11-10 11:15:00,30.75,30.78,30.72,30.75,9200.0,14.7873,14.8017,14.7729,14.7873,9200.0
2005-11-10 11:20:00,30.73,30.75,30.71,30.72,5400.0,14.7777,14.7873,14.768,14.7729,5400.0
2005-11-10 11:25:00,30.72,30.78,30.71,30.78,9200.0,14.7729,14.8017,14.768,14.8017,9200.0
2005-11-10 11:30:00,30.76,30.76,30.68,30.68,9800.0,14.7921,14.7921,14.7536,14.7536,9800.0
2005-11-10 11:35:00,30.68,30.74,30.65,30.67,9000.0,14.7536,14.7825,14.7392,14.7488,9000.0
2005-11-10 11:40:00,30.67,30.69,30.65,30.65,15600.0,14.7488,14.7584,14.7392,14.7392,15600.0
2005-11-10 11:45:00,30.64,30.67,30.63,30.65,11000.0,14.7344,14.7488,14.7296,14.7392,11000.0
2005-11-10 11:50:00,30.65,30.68,30.65,30.66,16600.0,14.7392,14.7536,14.7392,14.744,16600.0
2005-11-10 11:55:00,30.66,30.68,30.65,30.67,13400.0,14.744,14.7536,14.7392,14.7488,13400.0
2005-11-10 12:00:00,30.65,30.67,30.63,30.65,8800.0,14.7392,14.7488,14.7296,14.7392,8800.0
2005-11-10 12:05:00,30.61,30.61,30.58,30.6,4000.0,14.72,14.72,14.7055,14.7152,4000.0
2005-11-10 12:10:00,30.6,30.6,30.52,30.54,9000.0,14.7152,14.7152,14.6767,14.6863,9000.0
2005-11-10 12:15:00,30.54,30.6,30.52,30.54,10600.0,14.6863,14.7152,14.6767,14.6863,10600.0
2005-11-10 12:20:00,30.52,30.54,30.48,30.52,18800.0,14.6767,14.6863,14.6574,14.6767,18800.0
2005-11-10 12:25:00,30.5,30.63,30.5,30.61,20200.0,14.6671,14.7296,14.6671,14.72,20200.0
2005-11-10 12:30:00,30.6,30.61,30.56,30.6,6200.0,14.7152,14.72,14.6959,14.7152,6200.0
2005-11-10 12:35:00,30.58,30.58,30.53,30.55,6400.0,14.7055,14.7055,14.6815,14.6911,6400.0
2005-11-10 12:40:00,30.55,30.58,30.55,30.58,4600.0,14.6911,14.7055,14.6911,14.7055,4600.0
2005-11-10 12:45:00,30.6,30.6,30.56,30.58,10400.0,14.7152,14.7152,14.6959,14.7055,10400.0
2005-11-10 12:50:00,30.58,30.59,30.55,30.55,5400.0,14.7055,14.7103,14.6911,14.6911,5400.0
2005-11-10 12:55:00,30.56,30.6,30.53,30.6,38600.0,14.6959,14.7152,14.6815,14.7152,38600.0
2005-11-10 13:00:00,30.63,30.78,30.61,30.74,16200.0,14.7296,14.8017,14.72,14.7825,16200.0
2005-11-10 13:05:00,30.75,30.76,30.65,30.66,23400.0,14.7873,14.7921,14.7392,14.744,23400.0
2005-11-10 13:10:00,30.67,30.69,30.63,30.68,10600.0,14.7488,14.7584,14.7296,14.7536,10600.0
2005-11-10 13:15:00,30.7,30.7,30.67,30.67,6000.0,14.7632,14.7632,14.7488,14.7488,6000.0
2005-11-10 13:20:00,30.67,30.67,30.62,30.62,5400.0,14.7488,14.7488,14.7248,14.7248,5400.0
2005-11-10 13:25:00,30.63,30.67,30.61,30.67,27000.0,14.7296,14.7488,14.72,14.7488,27000.0
2005-11-10 13:30:00,30.66,30.71,30.66,30.67,12600.0,14.744,14.768,14.744,14.7488,12600.0
2005-11-10 13:35:00,30.67,30.73,30.67,30.69,30400.0,14.7488,14.7777,14.7488,14.7584,30400.0
2005-11-10 13:40:00,30.71,30.8,30.71,30.79,18000.0,14.768,14.8113,14.768,14.8065,18000.0
2005-11-10 13:45:00,30.79,30.83,30.75,30.77,18400.0,14.8065,14.8258,14.7873,14.7969,18400.0
2005-11-10 13:50:00,30.77,30.9,30.76,30.89,17000.0,14.7969,14.8594,14.7921,14.8546,17000.0
2005-11-10 13:55:00,30.89,30.92,30.83,30.85,21200.0,14.8546,14.869,14.8258,14.8354,21200.0
2005-11-10 14:00:00,30.88,30.89,30.83,30.84,14600.0,14.8498,14.8546,14.8258,14.8306,14600.0
2005-11-10 14:05:00,30.83,30.86,30.8,30.85,13600.0,14.8258,14.8402,14.8113,14.8354,13600.0
2005-11-10 14:10:00,30.84,30.86,30.83,30.84,6800.0,14.8306,14.8402,14.8258,14.8306,6800.0
2005-11-10 14:15:00,30.83,30.83,30.79,30.8,12800.0,14.8258,14.8258,14.8065,14.8113,12800.0
2005-11-10 14:20:00,30.8,30.8,30.75,30.78,7600.0,14.8113,14.8113,14.7873,14.8017,7600.0
2005-11-10 14:25:00,30.78,30.85,30.78,30.85,10800.0,14.8017,14.8354,14.8017,14.8354,10800.0
2005-11-10 14:30:00,30.85,30.88,30.81,30.83,52200.0,14.8354,14.8498,14.8161,14.8258,52200.0
2005-11-10 14:35:00,30.82,30.83,30.81,30.82,16200.0,14.8209,14.8258,14.8161,14.8209,16200.0
2005-11-10 14:40:00,30.82,30.82,30.8,30.8,10800.0,14.8209,14.8209,14.8113,14.8113,10800.0
2005-11-10 14:45:00,30.79,30.79,30.76,30.77,29000.0,14.8065,14.8065,14.7921,14.7969,29000.0
2005-11-10 14:50:00,30.78,30.79,30.75,30.76,45200.0,14.8017,14.8065,14.7873,14.7921,45200.0
2005-11-10 14:55:00,30.77,30.9,30.77,30.87,40800.0,14.7969,14.8594,14.7969,14.845,40800.0
2005-11-10 15:00:00,30.87,30.9,30.87,30.9,18800.0,14.845,14.8594,14.845,14.8594,18800.0
2005-11-10 15:05:00,30.9,30.91,30.89,30.89,15200.0,14.8594,14.8642,14.8546,14.8546,15200.0
2005-11-10 15:10:00,30.89,30.89,30.85,30.89,20600.0,14.8546,14.8546,14.8354,14.8546,20600.0
2005-11-10 15:15:00,30.89,30.92,30.88,30.9,15400.0,14.8546,14.869,14.8498,14.8594,15400.0
2005-11-10 15:20:00,30.91,30.93,30.86,30.88,17000.0,14.8642,14.8738,14.8402,14.8498,17000.0
2005-11-10 15:25:00,30.89,30.93,30.88,30.93,14200.0,14.8546,14.8738,14.8498,14.8738,14200.0
2005-11-10 15:30:00,30.93,30.98,30.93,30.96,22400.0,14.8738,14.8979,14.8738,14.8883,22400.0
2005-11-10 15:35:00,30.96,31.0,30.96,30.97,22000.0,14.8883,14.9075,14.8883,14.8931,22000.0
2005-11-10 15:40:00,30.96,30.97,30.9,30.92,30600.0,14.8883,14.8931,14.8594,14.869,30600.0
2005-11-10 15:45:00,30.91,30.91,30.84,30.88,46400.0,14.8642,14.8642,14.8306,14.8498,46400.0
2005-11-10 15:50:00,30.89,30.98,30.89,30.98,32800.0,14.8546,14.8979,14.8546,14.8979,32800.0
2005-11-10 15:55:00,30.99,31.02,30.98,30.98,58400.0,14.9027,14.9171,14.8979,14.8979,58400.0
2005-11-11 09:35:00,30.95,30.95,30.85,30.89,36000.0,14.8835,14.8835,14.8354,14.8546,36000.0
2005-11-11 09:40:00,30.89,30.93,30.8,30.83,21400.0,14.8546,14.8738,14.8113,14.8258,21400.0
2005-11-11 09:45:00,30.83,30.9,30.83,30.84,20800.0,14.8258,14.8594,14.8258,14.8306,20800.0
2005-11-11 09:50:00,30.84,30.84,30.73,30.74,14400.0,14.8306,14.8306,14.7777,14.7825,14400.0
2005-11-11 09:55:00,30.72,30.74,30.69,30.72,12600.0,14.7729,14.7825,14.7584,14.7729,12600.0
2005-11-11 10:00:00,30.72,30.78,30.71,30.75,17000.0,14.7729,14.8017,14.768,14.7873,17000.0
2005-11-11 10:05:00,30.77,30.77,30.67,30.72,8600.0,14.7969,14.7969,14.7488,14.7729,8600.0
2005-11-11 10:10:00,30.73,30.75,30.69,30.69,14800.0,14.7777,14.7873,14.7584,14.7584,14800.0
2005-11-11 10:15:00,30.69,30.72,30.68,30.72,6000.0,14.7584,14.7729,14.7536,14.7729,6000.0
2005-11-11 10:20:00,30.72,30.75,30.7,30.75,21400.0,14.7729,14.7873,14.7632,14.7873,21400.0
2005-11-11 10:25:00,30.73,30.75,30.73,30.74,3200.0,14.7777,14.7873,14.7777,14.7825,3200.0
2005-11-11 10:30:00,30.74,30.74,30.71,30.71,10400.0,14.7825,14.7825,14.768,14.768,10400.0
2005-11-11 10:35:00,30.7,30.7,30.61,30.61,15600.0,14.7632,14.7632,14.72,14.72,15600.0
2005-11-11 10:40:00,30.63,30.7,30.63,30.68,8200.0,14.7296,14.7632,14.7296,14.7536,8200.0
2005-11-11 10:45:00,30.68,30.68,30.6,30.62,15600.0,14.7536,14.7536,14.7152,14.7248,15600.0
2005-11-11 10:50:00,30.61,30.64,30.61,30.63,5000.0,14.72,14.7344,14.72,14.7296,5000.0
2005-11-11 10:55:00,30.61,30.61,30.5,30.55,14000.0,14.72,14.72,14.6671,14.6911,14000.0
2005-11-11 11:00:00,30.53,30.55,30.53,30.55,6600.0,14.6815,14.6911,14.6815,14.6911,6600.0
2005-11-11 11:05:00,30.55,30.62,30.55,30.6,7200.0,14.6911,14.7248,14.6911,14.7152,7200.0
2005-11-11 11:10:00,30.63,30.63,30.6,30.61,4600.0,14.7296,14.7296,14.7152,14.72,4600.0
2005-11-11 11:15:00,30.61,30.61,30.57,30.6,5000.0,14.72,14.72,14.7007,14.7152,5000.0
2005-11-11 11:20:00,30.6,30.63,30.6,30.6,5800.0,14.7152,14.7296,14.7152,14.7152,5800.0
2005-11-11 11:25:00,30.61,30.63,30.6,30.61,6200.0,14.72,14.7296,14.7152,14.72,6200.0
2005-11-11 11:30:00,30.64,30.64,30.61,30.61,4000.0,14.7344,14.7344,14.72,14.72,4000.0
2005-11-11 11:35:00,30.61,30.66,30.61,30.66,6800.0,14.72,14.744,14.72,14.744,6800.0
2005-11-11 11:40:00,30.66,30.67,30.65,30.65,2000.0,14.744,14.7488,14.7392,14.7392,2000.0
2005-11-11 11:45:00,30.65,30.65,30.65,30.65,1600.0,14.7392,14.7392,14.7392,14.7392,1600.0
2005-11-11 11:50:00,30.65,30.7,30.65,30.69,11200.0,14.7392,14.7632,14.7392,14.7584,11200.0
2005-11-11 11:55:00,30.68,30.7,30.67,30.7,9400.0,14.7536,14.7632,14.7488,14.7632,9400.0
2005-11-11 12:00:00,30.71,30.73,30.71,30.72,4200.0,14.768,14.7777,14.768,14.7729,4200.0
2005-11-11 12:05:00,30.73,30.73,30.71,30.71,600.0,14.7777,14.7777,14.768,14.768,600.0
2005-11-11 12:10:00,30.72,30.73,30.71,30.73,5800.0,14.7729,14.7777,14.768,14.7777,5800.0
2005-11-11 12:15:00,30.73,30.73,30.7,30.7,8400.0,14.7777,14.7777,14.7632,14.7632,8400.0
2005-11-11 12:20:00,30.7,30.71,30.68,30.7,2200.0,14.7632,14.768,14.7536,14.7632,2200.0
2005-11-11 12:25:00,30.7,30.71,30.7,30.71,2400.0,14.7632,14.768,14.7632,14.768,2400.0
2005-11-11 12:30:00,30.72,30.73,30.71,30.72,9600.0,14.7729,14.7777,14.768,14.7729,9600.0
2005-11-11 12:35:00,30.72,30.74,30.71,30.73,9600.0,14.7729,14.7825,14.768,14.7777,9600.0
2005-11-11 12:40:00,30.72,30.73,30.71,30.72,8400.0,14.7729,14.7777,14.768,14.7729,8400.0
2005-11-11 12:45:00,30.72,30.72,30.7,30.7,3600.0,14.7729,14.7729,14.7632,14.7632,3600.0
2005-11-11 12:50:00,30.7,30.7,30.65,30.66,3800.0,14.7632,14.7632,14.7392,14.744,3800.0
2005-11-11 12:55:00,30.65,30.65,30.6,30.6,4800.0,14.7392,14.7392,14.7152,14.7152,4800.0
2005-11-11 13:00:00,30.59,30.65,30.59,30.64,13800.0,14.7103,14.7392,14.7103,14.7344,13800.0
2005-11-11 13:05:00,30.65,30.66,30.61,30.61,4200.0,14.7392,14.744,14.72,14.72,4200.0
2005-11-11 13:10:00,30.6,30.61,30.6,30.6,2200.0,14.7152,14.72,14.7152,14.7152,2200.0
2005-11-11 13:15:00,30.61,30.61,30.58,30.58,1800.0,14.72,14.72,14.7055,14.7055,1800.0
2005-11-11 13:20:00,30.58,30.59,30.56,30.58,13600.0,14.7055,14.7103,14.6959,14.7055,13600.0
2005-11-11 13:25:00,30.59,30.6,30.59,30.59,3400.0,14.7103,14.7152,14.7103,14.7103,3400.0
2005-11-11 13:30:00,30.58,30.59,30.55,30.59,11200.0,14.7055,14.7103,14.6911,14.7103,11200.0
2005-11-11 13:35:00,30.58,30.6,30.58,30.59,6400.0,14.7055,14.7152,14.7055,14.7103,6400.0
2005-11-11 13:40:00,30.59,30.59,30.56,30.57,5400.0,14.7103,14.7103,14.6959,14.7007,5400.0
2005-11-11 13:45:00,30.56,30.57,30.56,30.57,2600.0,14.6959,14.7007,14.6959,14.7007,2600.0
2005-11-11 13:50:00,30.57,30.57,30.56,30.56,4200.0,14.7007,14.7007,14.6959,14.6959,4200.0
2005-11-11 13:55:00,30.56,30.56,30.52,30.52,8800.0,14.6959,14.6959,14.6767,14.6767,8800.0
2005-11-11 14:00:00,30.52,30.55,30.52,30.54,10000.0,14.6767,14.6911,14.6767,14.6863,10000.0
2005-11-11 14:05:00,30.54,30.56,30.54,30.56,2400.0,14.6863,14.6959,14.6863,14.6959,2400.0
2005-11-11 14:10:00,30.56,30.59,30.55,30.58,12000.0,14.6959,14.7103,14.6911,14.7055,12000.0
2005-11-11 14:15:00,30.59,30.6,30.57,30.57,3200.0,14.7103,14.7152,14.7007,14.7007,3200.0
2005-11-11 14:20:00,30.57,30.57,30.49,30.5,8200.0,14.7007,14.7007,14.6623,14.6671,8200.0
2005-11-11 14:25:00,30.5,30.59,30.46,30.57,23000.0,14.6671,14.7103,14.6478,14.7007,23000.0
2005-11-11 14:30:00,30.56,30.57,30.53,30.55,11200.0,14.6959,14.7007,14.6815,14.6911,11200.0
2005-11-11 14:35:00,30.57,30.6,30.55,30.58,11800.0,14.7007,14.7152,14.6911,14.7055,11800.0
2005-11-11 14:40:00,30.58,30.58,30.47,30.48,8000.0,14.7055,14.7055,14.6526,14.6574,8000.0
2005-11-11 14:45:00,30.49,30.58,30.49,30.58,11200.0,14.6623,14.7055,14.6623,14.7055,11200.0
2005-11-11 14:50:00,30.55,30.6,30.55,30.6,6400.0,14.6911,14.7152,14.6911,14.7152,6400.0
2005-11-11 14:55:00,30.62,30.63,30.6,30.6,5800.0,14.7248,14.7296,14.7152,14.7152,5800.0
2005-11-11 15:00:00,30.6,30.63,30.6,30.63,5200.0,14.7152,14.7296,14.7152,14.7296,5200.0
2005-11-11 15:05:00,30.63,30.63,30.55,30.55,11000.0,14.7296,14.7296,14.6911,14.6911,11000.0
2005-11-11 15:10:00,30.55,30.61,30.55,30.6,13400.0,14.6911,14.72,14.6911,14.7152,13400.0
2005-11-11 15:15:00,30.61,30.63,30.61,30.63,4000.0,14.72,14.7296,14.72,14.7296,4000.0
2005-11-11 15:20:00,30.63,30.63,30.6,30.61,6200.0,14.7296,14.7296,14.7152,14.72,6200.0
2005-11-11 15:25:00,30.61,30.63,30.6,30.62,8800.0,14.72,14.7296,14.7152,14.7248,8800.0
2005-11-11 15:30:00,30.63,30.63,30.58,30.58,16600.0,14.7296,14.7296,14.7055,14.7055,16600.0
2005-11-11 15:35:00,30.58,30.63,30.54,30.63,20000.0,14.7055,14.7296,14.6863,14.7296,20000.0
2005-11-11 15:40:00,30.64,30.64,30.63,30.64,9400.0,14.7344,14.7344,14.7296,14.7344,9400.0
2005-11-11 15:45:00,30.64,30.7,30.63,30.7,23000.0,14.7344,14.7632,14.7296,14.7632,23000.0
2005-11-11 15:50:00,30.67,30.7,30.64,30.65,17800.0,14.7488,14.7632,14.7344,14.7392,17800.0
2005-11-11 15:55:00,30.64,30.65,30.6,30.6,35600.0,14.7344,14.7392,14.7152,14.7152,35600.0
2005-11-14 09:35:00,30.16,30.5,30.16,30.5,41200.0,14.5036,14.6671,14.5036,14.6671,41200.0
2005-11-14 09:40:00,30.48,30.59,30.47,30.52,38600.0,14.6574,14.7103,14.6526,14.6767,38600.0
2005-11-14 09:45:00,30.53,30.61,30.44,30.46,31000.0,14.6815,14.72,14.6382,14.6478,31000.0
2005-11-14 09:50:00,30.47,30.55,30.46,30.5,17200.0,14.6526,14.6911,14.6478,14.6671,17200.0
2005-11-14 09:55:00,30.49,30.49,30.42,30.45,7800.0,14.6623,14.6623,14.6286,14.643,7800.0
2005-11-14 10:00:00,30.45,30.55,30.42,30.43,21400.0,14.643,14.6911,14.6286,14.6334,21400.0
2005-11-14 10:05:00,30.43,30.49,30.41,30.41,21600.0,14.6334,14.6623,14.6238,14.6238,21600.0
2005-11-14 10:10:00,30.42,30.53,30.4,30.46,36400.0,14.6286,14.6815,14.619,14.6478,36400.0
2005-11-14 10:15:00,30.46,30.5,30.45,30.5,8600.0,14.6478,14.6671,14.643,14.6671,8600.0
2005-11-14 10:20:00,30.5,30.53,30.46,30.5,13600.0,14.6671,14.6815,14.6478,14.6671,13600.0
2005-11-14 10:25:00,30.5,30.52,30.45,30.5,26200.0,14.6671,14.6767,14.643,14.6671,26200.0
2005-11-14 10:30:00,30.5,30.53,30.45,30.49,26800.0,14.6671,14.6815,14.643,14.6623,26800.0
2005-11-14 10:35:00,30.48,30.52,30.47,30.48,12600.0,14.6574,14.6767,14.6526,14.6574,12600.0
2005-11-14 10:40:00,30.48,30.52,30.45,30.48,13800.0,14.6574,14.6767,14.643,14.6574,13800.0
2005-11-14 10:45:00,30.45,30.49,30.41,30.49,6000.0,14.643,14.6623,14.6238,14.6623,6000.0
2005-11-14 10:50:00,30.5,30.5,30.43,30.48,7400.0,14.6671,14.6671,14.6334,14.6574,7400.0
2005-11-14 10:55:00,30.46,30.52,30.46,30.48,6200.0,14.6478,14.6767,14.6478,14.6574,6200.0
2005-11-14 11:00:00,30.47,30.49,30.46,30.49,14000.0,14.6526,14.6623,14.6478,14.6623,14000.0
2005-11-14 11:05:00,30.49,30.52,30.48,30.52,8600.0,14.6623,14.6767,14.6574,14.6767,8600.0
2005-11-14 11:10:00,30.5,30.52,30.48,30.52,8800.0,14.6671,14.6767,14.6574,14.6767,8800.0
2005-11-14 11:15:00,30.5,30.53,30.5,30.52,8000.0,14.6671,14.6815,14.6671,14.6767,8000.0
2005-11-14 11:20:00,30.52,30.53,30.46,30.46,9000.0,14.6767,14.6815,14.6478,14.6478,9000.0
2005-11-14 11:25:00,30.47,30.47,30.45,30.47,4800.0,14.6526,14.6526,14.643,14.6526,4800.0
2005-11-14 11:30:00,30.46,30.47,30.42,30.43,7800.0,14.6478,14.6526,14.6286,14.6334,7800.0
2005-11-14 11:35:00,30.42,30.42,30.41,30.42,3600.0,14.6286,14.6286,14.6238,14.6286,3600.0
2005-11-14 11:40:00,30.41,30.41,30.35,30.41,21200.0,14.6238,14.6238,14.5949,14.6238,21200.0
2005-11-14 11:45:00,30.4,30.41,30.36,30.36,19400.0,14.619,14.6238,14.5997,14.5997,19400.0
2005-11-14 11:50:00,30.37,30.41,30.37,30.38,18000.0,14.6045,14.6238,14.6045,14.6094,18000.0
2005-11-14 11:55:00,30.39,30.4,30.34,30.35,19200.0,14.6142,14.619,14.5901,14.5949,19200.0
2005-11-14 12:00:00,30.36,30.38,30.36,30.38,7200.0,14.5997,14.6094,14.5997,14.6094,7200.0
2005-11-14 12:05:00,30.43,30.43,30.35,30.37,10600.0,14.6334,14.6334,14.5949,14.6045,10600.0
2005-11-14 12:10:00,30.38,30.42,30.37,30.41,6400.0,14.6094,14.6286,14.6045,14.6238,6400.0
2005-11-14 12:15:00,30.41,30.43,30.41,30.43,3200.0,14.6238,14.6334,14.6238,14.6334,3200.0
2005-11-14 12:20:00,30.46,30.48,30.44,30.44,17400.0,14.6478,14.6574,14.6382,14.6382,17400.0
2005-11-14 12:25:00,30.45,30.45,30.43,30.43,6200.0,14.643,14.643,14.6334,14.6334,6200.0
2005-11-14 12:30:00,30.41,30.45,30.39,30.45,3400.0,14.6238,14.643,14.6142,14.643,3400.0
2005-11-14 12:35:00,30.45,30.45,30.42,30.42,2200.0,14.643,14.643,14.6286,14.6286,2200.0
2005-11-14 12:40:00,30.43,30.43,30.41,30.43,6000.0,14.6334,14.6334,14.6238,14.6334,6000.0
2005-11-14 12:45:00,30.43,30.44,30.41,30.43,3400.0,14.6334,14.6382,14.6238,14.6334,3400.0
2005-11-14 12:50:00,30.43,30.45,30.43,30.43,2600.0,14.6334,14.643,14.6334,14.6334,2600.0
2005-11-14 12:55:00,30.43,30.43,30.34,30.37,9000.0,14.6334,14.6334,14.5901,14.6045,9000.0
2005-11-14 13:00:00,30.38,30.43,30.36,30.41,10800.0,14.6094,14.6334,14.5997,14.6238,10800.0
2005-11-14 13:05:00,30.4,30.44,30.38,30.39,14000.0,14.619,14.6382,14.6094,14.6142,14000.0
2005-11-14 13:10:00,30.39,30.42,30.39,30.39,6000.0,14.6142,14.6286,14.6142,14.6142,6000.0
2005-11-14 13:15:00,30.39,30.41,30.39,30.39,4000.0,14.6142,14.6238,14.6142,14.6142,4000.0
2005-11-14 13:20:00,30.4,30.4,30.31,30.36,8400.0,14.619,14.619,14.5757,14.5997,8400.0
2005-11-14 13:25:00,30.36,30.38,30.36,30.38,2800.0,14.5997,14.6094,14.5997,14.6094,2800.0
2005-11-14 13:30:00,30.37,30.38,30.36,30.38,6400.0,14.6045,14.6094,14.5997,14.6094,6400.0
2005-11-14 13:35:00,30.36,30.36,30.35,30.36,4000.0,14.5997,14.5997,14.5949,14.5997,4000.0
2005-11-14 13:40:00,30.38,30.41,30.36,30.39,6200.0,14.6094,14.6238,14.5997,14.6142,6200.0
2005-11-14 13:45:00,30.38,30.43,30.38,30.42,9000.0,14.6094,14.6334,14.6094,14.6286,9000.0
2005-11-14 13:50:00,30.38,30.38,30.36,30.36,6600.0,14.6094,14.6094,14.5997,14.5997,6600.0
2005-11-14 13:55:00,30.37,30.43,30.37,30.41,8600.0,14.6045,14.6334,14.6045,14.6238,8600.0
2005-11-14 14:00:00,30.41,30.43,30.39,30.39,8200.0,14.6238,14.6334,14.6142,14.6142,8200.0
2005-11-14 14:05:00,30.39,30.41,30.38,30.38,9200.0,14.6142,14.6238,14.6094,14.6094,9200.0
2005-11-14 14:10:00,30.37,30.38,30.35,30.37,17000.0,14.6045,14.6094,14.5949,14.6045,17000.0
2005-11-14 14:15:00,30.36,30.39,30.36,30.38,4600.0,14.5997,14.6142,14.5997,14.6094,4600.0
2005-11-14 14:20:00,30.37,30.38,30.36,30.36,7400.0,14.6045,14.6094,14.5997,14.5997,7400.0
2005-11-14 14:25:00,30.36,30.38,30.35,30.36,6200.0,14.5997,14.6094,14.5949,14.5997,6200.0
2005-11-14 14:30:00,30.37,30.39,30.37,30.39,4400.0,14.6045,14.6142,14.6045,14.6142,4400.0
2005-11-14 14:35:00,30.37,30.4,30.37,30.38,7400.0,14.6045,14.619,14.6045,14.6094,7400.0
2005-11-14 14:40:00,30.35,30.38,30.35,30.36,2800.0,14.5949,14.6094,14.5949,14.5997,2800.0
2005-11-14 14:45:00,30.35,30.35,30.33,30.34,3800.0,14.5949,14.5949,14.5853,14.5901,3800.0
2005-11-14 14:50:00,30.34,30.36,30.34,30.36,9000.0,14.5901,14.5997,14.5901,14.5997,9000.0
2005-11-14 14:55:00,30.36,30.36,30.33,30.36,4400.0,14.5997,14.5997,14.5853,14.5997,4400.0
2005-11-14 15:00:00,30.35,30.36,30.34,30.36,4000.0,14.5949,14.5997,14.5901,14.5997,4000.0
2005-11-14 15:05:00,30.36,30.38,30.35,30.35,8400.0,14.5997,14.6094,14.5949,14.5949,8400.0
2005-11-14 15:10:00,30.35,30.37,30.29,30.33,22800.0,14.5949,14.6045,14.5661,14.5853,22800.0
2005-11-14 15:15:00,30.33,30.35,30.29,30.35,34600.0,14.5853,14.5949,14.5661,14.5949,34600.0
2005-11-14 15:20:00,30.36,30.39,30.34,30.36,19400.0,14.5997,14.6142,14.5901,14.5997,19400.0
2005-11-14 15:25:00,30.37,30.37,30.34,30.37,8800.0,14.6045,14.6045,14.5901,14.6045,8800.0
2005-11-14 15:30:00,30.35,30.36,30.34,30.34,5600.0,14.5949,14.5997,14.5901,14.5901,5600.0
2005-11-14 15:35:00,30.34,30.4,30.34,30.36,11400.0,14.5901,14.619,14.5901,14.5997,11400.0
2005-11-14 15:40:00,30.36,30.37,30.3,30.34,17400.0,14.5997,14.6045,14.5709,14.5901,17400.0
2005-11-14 15:45:00,30.36,30.39,30.35,30.37,7800.0,14.5997,14.6142,14.5949,14.6045,7800.0
2005-11-14 15:50:00,30.36,30.39,30.33,30.39,14000.0,14.5997,14.6142,14.5853,14.6142,14000.0
2005-11-14 15:55:00,30.38,30.43,30.36,30.39,26400.0,14.6094,14.6334,14.5997,14.6142,26400.0
2005-11-15 09:35:00,30.33,30.37,30.29,30.32,35200.0,14.5853,14.6045,14.5661,14.5805,35200.0
2005-11-15 09:40:00,30.34,30.41,30.3,30.41,18800.0,14.5901,14.6238,14.5709,14.6238,18800.0
2005-11-15 09:45:00,30.4,30.4,30.25,30.35,28400.0,14.619,14.619,14.5468,14.5949,28400.0
2005-11-15 09:50:00,30.34,30.34,30.21,30.21,40600.0,14.5901,14.5901,14.5276,14.5276,40600.0
2005-11-15 09:55:00,30.22,30.36,30.22,30.31,41800.0,14.5324,14.5997,14.5324,14.5757,41800.0
2005-11-15 10:00:00,30.31,30.33,30.25,30.27,29000.0,14.5757,14.5853,14.5468,14.5565,29000.0
2005-11-15 10:05:00,30.27,30.33,30.25,30.32,37600.0,14.5565,14.5853,14.5468,14.5805,37600.0
2005-11-15 10:10:00,30.32,30.32,30.25,30.28,30800.0,14.5805,14.5805,14.5468,14.5613,30800.0
2005-11-15 10:15:00,30.27,30.31,30.26,30.28,29800.0,14.5565,14.5757,14.5516,14.5613,29800.0
2005-11-15 10:20:00,30.3,30.35,30.29,30.33,20600.0,14.5709,14.5949,14.5661,14.5853,20600.0
2005-11-15 10:25:00,30.32,30.33,30.31,30.31,21000.0,14.5805,14.5853,14.5757,14.5757,21000.0
2005-11-15 10:30:00,30.31,30.41,30.3,30.41,28000.0,14.5757,14.6238,14.5709,14.6238,28000.0
2005-11-15 10:35:00,30.42,30.45,30.37,30.39,20600.0,14.6286,14.643,14.6045,14.6142,20600.0
2005-11-15 10:40:00,30.41,30.43,30.38,30.42,23200.0,14.6238,14.6334,14.6094,14.6286,23200.0
2005-11-15 10:45:00,30.41,30.45,30.39,30.43,27600.0,14.6238,14.643,14.6142,14.6334,27600.0
2005-11-15 10:50:00,30.44,30.54,30.43,30.53,19000.0,14.6382,14.6863,14.6334,14.6815,19000.0
2005-11-15 10:55:00,30.53,30.53,30.41,30.43,27200.0,14.6815,14.6815,14.6238,14.6334,27200.0
2005-11-15 11:00:00,30.43,30.52,30.4,30.52,25600.0,14.6334,14.6767,14.619,14.6767,25600.0
2005-11-15 11:05:00,30.52,30.52,30.49,30.5,18200.0,14.6767,14.6767,14.6623,14.6671,18200.0
2005-11-15 11:10:00,30.5,30.53,30.49,30.53,16600.0,14.6671,14.6815,14.6623,14.6815,16600.0
2005-11-15 11:15:00,30.54,30.55,30.53,30.53,9600.0,14.6863,14.6911,14.6815,14.6815,9600.0
2005-11-15 11:20:00,30.53,30.57,30.49,30.56,19200.0,14.6815,14.7007,14.6623,14.6959,19200.0
2005-11-15 11:25:00,30.56,30.6,30.54,30.56,26000.0,14.6959,14.7152,14.6863,14.6959,26000.0
2005-11-15 11:30:00,30.54,30.61,30.54,30.6,28400.0,14.6863,14.72,14.6863,14.7152,28400.0
2005-11-15 11:35:00,30.59,30.65,30.59,30.63,15800.0,14.7103,14.7392,14.7103,14.7296,15800.0
2005-11-15 11:40:00,30.63,30.64,30.6,30.63,22800.0,14.7296,14.7344,14.7152,14.7296,22800.0
2005-11-15 11:45:00,30.62,30.64,30.61,30.64,16000.0,14.7248,14.7344,14.72,14.7344,16000.0
2005-11-15 11:50:00,30.63,30.64,30.63,30.63,18600.0,14.7296,14.7344,14.7296,14.7296,18600.0
2005-11-15 11:55:00,30.63,30.68,30.63,30.68,23200.0,14.7296,14.7536,14.7296,14.7536,23200.0
2005-11-15 12:00:00,30.67,30.67,30.63,30.64,14000.0,14.7488,14.7488,14.7296,14.7344,14000.0
2005-11-15 12:05:00,30.64,30.68,30.64,30.68,12400.0,14.7344,14.7536,14.7344,14.7536,12400.0
2005-11-15 12:10:00,30.68,30.71,30.66,30.68,14600.0,14.7536,14.768,14.744,14.7536,14600.0
2005-11-15 12:15:00,30.68,30.73,30.67,30.71,12600.0,14.7536,14.7777,14.7488,14.768,12600.0
2005-11-15 12:20:00,30.7,30.72,30.7,30.71,15400.0,14.7632,14.7729,14.7632,14.768,15400.0
2005-11-15 12:25:00,30.71,30.75,30.71,30.73,38400.0,14.768,14.7873,14.768,14.7777,38400.0
2005-11-15 12:30:00,30.73,30.75,30.73,30.73,57600.0,14.7777,14.7873,14.7777,14.7777,57600.0
2005-11-15 12:35:00,30.73,30.81,30.73,30.81,30400.0,14.7777,14.8161,14.7777,14.8161,30400.0
2005-11-15 12:40:00,30.8,30.85,30.8,30.83,28400.0,14.8113,14.8354,14.8113,14.8258,28400.0
2005-11-15 12:45:00,30.83,30.84,30.79,30.8,20800.0,14.8258,14.8306,14.8065,14.8113,20800.0
2005-11-15 12:50:00,30.8,30.85,30.8,30.83,20800.0,14.8113,14.8354,14.8113,14.8258,20800.0
2005-11-15 12:55:00,30.84,30.85,30.81,30.84,17600.0,14.8306,14.8354,14.8161,14.8306,17600.0
2005-11-15 13:00:00,30.84,30.87,30.8,30.82,30400.0,14.8306,14.845,14.8113,14.8209,30400.0
2005-11-15 13:05:00,30.82,30.83,30.79,30.82,18000.0,14.8209,14.8258,14.8065,14.8209,18000.0
2005-11-15 13:10:00,30.83,30.83,30.8,30.82,17600.0,14.8258,14.8258,14.8113,14.8209,17600.0
2005-11-15 13:15:00,30.82,30.86,30.82,30.85,16000.0,14.8209,14.8402,14.8209,14.8354,16000.0
2005-11-15 13:20:00,30.86,30.86,30.82,30.82,19800.0,14.8402,14.8402,14.8209,14.8209,19800.0
2005-11-15 13:25:00,30.84,30.86,30.82,30.86,25600.0,14.8306,14.8402,14.8209,14.8402,25600.0
2005-11-15 13:30:00,30.85,30.88,30.85,30.86,6400.0,14.8354,14.8498,14.8354,14.8402,6400.0
2005-11-15 13:35:00,30.86,30.89,30.86,30.88,16600.0,14.8402,14.8546,14.8402,14.8498,16600.0
2005-11-15 13:40:00,30.88,30.88,30.85,30.85,14400.0,14.8498,14.8498,14.8354,14.8354,14400.0
2005-11-15 13:45:00,30.85,30.85,30.79,30.8,17400.0,14.8354,14.8354,14.8065,14.8113,17400.0
2005-11-15 13:50:00,30.79,30.84,30.78,30.84,15400.0,14.8065,14.8306,14.8017,14.8306,15400.0
2005-11-15 13:55:00,30.83,30.83,30.76,30.78,16600.0,14.8258,14.8258,14.7921,14.8017,16600.0
2005-11-15 14:00:00,30.78,30.78,30.68,30.74,32400.0,14.8017,14.8017,14.7536,14.7825,32400.0
2005-11-15 14:05:00,30.72,30.73,30.69,30.69,18600.0,14.7729,14.7777,14.7584,14.7584,18600.0
2005-11-15 14:10:00,30.68,30.72,30.66,30.66,19800.0,14.7536,14.7729,14.744,14.744,19800.0
2005-11-15 14:15:00,30.67,30.75,30.67,30.75,16600.0,14.7488,14.7873,14.7488,14.7873,16600.0
2005-11-15 14:20:00,30.77,30.8,30.73,30.73,16800.0,14.7969,14.8113,14.7777,14.7777,16800.0
2005-11-15 14:25:00,30.73,30.73,30.7,30.71,33800.0,14.7777,14.7777,14.7632,14.768,33800.0
2005-11-15 14:30:00,30.71,30.71,30.68,30.7,17000.0,14.768,14.768,14.7536,14.7632,17000.0
2005-11-15 14:35:00,30.73,30.75,30.71,30.74,6400.0,14.7777,14.7873,14.768,14.7825,6400.0
2005-11-15 14:40:00,30.75,30.78,30.73,30.73,21200.0,14.7873,14.8017,14.7777,14.7777,21200.0
2005-11-15 14:45:00,30.74,30.84,30.72,30.79,21200.0,14.7825,14.8306,14.7729,14.8065,21200.0
2005-11-15 14:50:00,30.78,30.81,30.75,30.78,28800.0,14.8017,14.8161,14.7873,14.8017,28800.0
2005-11-15 14:55:00,30.78,30.79,30.75,30.77,15600.0,14.8017,14.8065,14.7873,14.7969,15600.0
2005-11-15 15:00:00,30.77,30.77,30.74,30.75,19400.0,14.7969,14.7969,14.7825,14.7873,19400.0
2005-11-15 15:05:00,30.75,30.79,30.74,30.75,21200.0,14.7873,14.8065,14.7825,14.7873,21200.0
2005-11-15 15:10:00,30.74,30.79,30.74,30.77,12600.0,14.7825,14.8065,14.7825,14.7969,12600.0
2005-11-15 15:15:00,30.77,30.8,30.76,30.76,21600.0,14.7969,14.8113,14.7921,14.7921,21600.0
2005-11-15 15:20:00,30.75,30.79,30.75,30.78,37800.0,14.7873,14.8065,14.7873,14.8017,37800.0
2005-11-15 15:25:00,30.77,30.78,30.72,30.72,26800.0,14.7969,14.8017,14.7729,14.7729,26800.0
2005-11-15 15:30:00,30.72,30.82,30.72,30.82,25400.0,14.7729,14.8209,14.7729,14.8209,25400.0
2005-11-15 15:35:00,30.81,30.81,30.77,30.79,31800.0,14.8161,14.8161,14.7969,14.8065,31800.0
2005-11-15 15:40:00,30.79,30.85,30.78,30.83,28000.0,14.8065,14.8354,14.8017,14.8258,28000.0
2005-11-15 15:45:00,30.82,30.82,30.76,30.77,26600.0,14.8209,14.8209,14.7921,14.7969,26600.0
2005-11-15 15:50:00,30.75,30.81,30.75,30.78,46400.0,14.7873,14.8161,14.7873,14.8017,46400.0
2005-11-15 15:55:00,30.75,30.75,30.71,30.73,126400.0,14.7873,14.7873,14.768,14.7777,126400.0
2005-11-16 09:35:00,30.85,30.91,30.82,30.89,19200.0,14.8354,14.8642,14.8209,14.8546,19200.0
2005-11-16 09:40:00,30.88,30.98,30.85,30.92,29400.0,14.8498,14.8979,14.8354,14.869,29400.0
2005-11-16 09:45:00,30.93,30.98,30.89,30.95,22200.0,14.8738,14.8979,14.8546,14.8835,22200.0
2005-11-16 09:50:00,30.95,30.99,30.92,30.95,28000.0,14.8835,14.9027,14.869,14.8835,28000.0
2005-11-16 09:55:00,30.96,31.03,30.95,31.01,18600.0,14.8883,14.9219,14.8835,14.9123,18600.0
2005-11-16 10:00:00,31.02,31.03,30.93,30.98,34000.0,14.9171,14.9219,14.8738,14.8979,34000.0
2005-11-16 10:05:00,30.99,31.02,30.93,30.98,25800.0,14.9027,14.9171,14.8738,14.8979,25800.0
2005-11-16 10:10:00,30.98,31.02,30.95,31.02,28600.0,14.8979,14.9171,14.8835,14.9171,28600.0
2005-11-16 10:15:00,31.04,31.04,30.96,30.97,16200.0,14.9267,14.9267,14.8883,14.8931,16200.0
2005-11-16 10:20:00,30.98,31.04,30.97,31.0,27000.0,14.8979,14.9267,14.8931,14.9075,27000.0
2005-11-16 10:25:00,30.99,30.99,30.93,30.96,24800.0,14.9027,14.9027,14.8738,14.8883,24800.0
2005-11-16 10:30:00,30.97,31.0,30.94,31.0,18600.0,14.8931,14.9075,14.8787,14.9075,18600.0
2005-11-16 10:35:00,31.0,31.07,30.99,31.04,28000.0,14.9075,14.9412,14.9027,14.9267,28000.0
2005-11-16 10:40:00,31.03,31.07,31.0,31.07,7000.0,14.9219,14.9412,14.9075,14.9412,7000.0
2005-11-16 10:45:00,31.06,31.14,31.06,31.07,23200.0,14.9364,14.9748,14.9364,14.9412,23200.0
2005-11-16 10:50:00,31.07,31.09,31.05,31.09,5000.0,14.9412,14.9508,14.9316,14.9508,5000.0
2005-11-16 10:55:00,31.08,31.14,31.08,31.09,15600.0,14.946,14.9748,14.946,14.9508,15600.0
2005-11-16 11:00:00,31.1,31.17,31.1,31.1,21200.0,14.9556,14.9893,14.9556,14.9556,21200.0
2005-11-16 11:05:00,31.09,31.13,31.08,31.13,9200.0,14.9508,14.97,14.946,14.97,9200.0
2005-11-16 11:10:00,31.13,31.15,31.1,31.1,4400.0,14.97,14.9796,14.9556,14.9556,4400.0
2005-11-16 11:15:00,31.11,31.12,31.06,31.07,9600.0,14.9604,14.9652,14.9364,14.9412,9600.0
2005-11-16 11:20:00,31.06,31.06,31.0,31.0,16400.0,14.9364,14.9364,14.9075,14.9075,16400.0
2005-11-16 11:25:00,31.0,31.01,30.98,31.01,17000.0,14.9075,14.9123,14.8979,14.9123,17000.0
2005-11-16 11:30:00,31.01,31.02,30.99,31.01,15400.0,14.9123,14.9171,14.9027,14.9123,15400.0
2005-11-16 11:35:00,31.03,31.03,31.01,31.02,7200.0,14.9219,14.9219,14.9123,14.9171,7200.0
2005-11-16 11:40:00,31.03,31.09,31.02,31.06,17200.0,14.9219,14.9508,14.9171,14.9364,17200.0
2005-11-16 11:45:00,31.06,31.08,31.06,31.08,7000.0,14.9364,14.946,14.9364,14.946,7000.0
2005-11-16 11:50:00,31.07,31.1,31.05,31.1,9400.0,14.9412,14.9556,14.9316,14.9556,9400.0
2005-11-16 11:55:00,31.1,31.13,31.1,31.13,12800.0,14.9556,14.97,14.9556,14.97,12800.0
2005-11-16 12:00:00,31.13,31.2,31.11,31.19,10600.0,14.97,15.0037,14.9604,14.9989,10600.0
2005-11-16 12:05:00,31.2,31.21,31.18,31.2,16600.0,15.0037,15.0085,14.9941,15.0037,16600.0
2005-11-16 12:10:00,31.2,31.3,31.2,31.29,28000.0,15.0037,15.0518,15.0037,15.047,28000.0
2005-11-16 12:15:00,31.28,31.28,31.23,31.24,12000.0,15.0422,15.0422,15.0181,15.0229,12000.0
2005-11-16 12:20:00,31.25,31.28,31.24,31.28,9400.0,15.0277,15.0422,15.0229,15.0422,9400.0
2005-11-16 12:25:00,31.27,31.27,31.24,31.24,5400.0,15.0373,15.0373,15.0229,15.0229,5400.0
2005-11-16 12:30:00,31.24,31.24,31.22,31.24,3800.0,15.0229,15.0229,15.0133,15.0229,3800.0
2005-11-16 12:35:00,31.24,31.24,31.2,31.22,4800.0,15.0229,15.0229,15.0037,15.0133,4800.0
2005-11-16 12:40:00,31.22,31.25,31.21,31.25,1600.0,15.0133,15.0277,15.0085,15.0277,1600.0
2005-11-16 12:45:00,31.24,31.34,31.24,31.32,6800.0,15.0229,15.071,15.0229,15.0614,6800.0
2005-11-16 12:50:00,31.31,31.33,31.27,31.3,6000.0,15.0566,15.0662,15.0373,15.0518,6000.0
2005-11-16 12:55:00,31.27,31.27,31.22,31.25,51200.0,15.0373,15.0373,15.0133,15.0277,51200.0
2005-11-16 13:00:00,31.22,31.24,31.14,31.14,7400.0,15.0133,15.0229,14.9748,14.9748,7400.0
2005-11-16 13:05:00,31.16,31.16,31.13,31.16,4200.0,14.9844,14.9844,14.97,14.9844,4200.0
2005-11-16 13:10:00,31.15,31.15,31.12,31.12,4600.0,14.9796,14.9796,14.9652,14.9652,4600.0
2005-11-16 13:15:00,31.11,31.13,31.07,31.09,6400.0,14.9604,14.97,14.9412,14.9508,6400.0
2005-11-16 13:20:00,31.09,31.16,31.09,31.16,8600.0,14.9508,14.9844,14.9508,14.9844,8600.0
2005-11-16 13:25:00,31.15,31.22,31.15,31.22,17200.0,14.9796,15.0133,14.9796,15.0133,17200.0
2005-11-16 13:30:00,31.2,31.22,31.11,31.11,16400.0,15.0037,15.0133,14.9604,14.9604,16400.0
2005-11-16 13:35:00,31.11,31.11,31.08,31.11,4400.0,14.9604,14.9604,14.946,14.9604,4400.0
2005-11-16 13:40:00,31.11,31.15,31.1,31.1,8800.0,14.9604,14.9796,14.9556,14.9556,8800.0
2005-11-16 13:45:00,31.1,31.11,31.08,31.09,6000.0,14.9556,14.9604,14.946,14.9508,6000.0
2005-11-16 13:50:00,31.1,31.13,30.96,30.96,30800.0,14.9556,14.97,14.8883,14.8883,30800.0
2005-11-16 13:55:00,30.96,31.0,30.96,30.99,9400.0,14.8883,14.9075,14.8883,14.9027,9400.0
2005-11-16 14:00:00,30.99,30.99,30.93,30.94,5600.0,14.9027,14.9027,14.8738,14.8787,5600.0
2005-11-16 14:05:00,30.94,31.09,30.94,31.07,35600.0,14.8787,14.9508,14.8787,14.9412,35600.0
2005-11-16 14:10:00,31.06,31.08,31.01,31.03,6400.0,14.9364,14.946,14.9123,14.9219,6400.0
2005-11-16 14:15:00,31.03,31.04,30.98,31.0,7000.0,14.9219,14.9267,14.8979,14.9075,7000.0
2005-11-16 14:20:00,31.0,31.08,30.99,31.08,11800.0,14.9075,14.946,14.9027,14.946,11800.0
2005-11-16 14:25:00,31.05,31.06,31.02,31.03,15200.0,14.9316,14.9364,14.9171,14.9219,15200.0
2005-11-16 14:30:00,31.04,31.05,31.0,31.0,5200.0,14.9267,14.9316,14.9075,14.9075,5200.0
2005-11-16 14:35:00,31.01,31.01,30.95,30.95,7000.0,14.9123,14.9123,14.8835,14.8835,7000.0
2005-11-16 14:40:00,30.97,31.04,30.97,30.97,11800.0,14.8931,14.9267,14.8931,14.8931,11800.0
2005-11-16 14:45:00,30.96,31.02,30.95,31.01,8400.0,14.8883,14.9171,14.8835,14.9123,8400.0
2005-11-16 14:50:00,31.0,31.01,30.95,30.96,13600.0,14.9075,14.9123,14.8835,14.8883,13600.0
2005-11-16 14:55:00,30.96,31.0,30.96,31.0,14800.0,14.8883,14.9075,14.8883,14.9075,14800.0
2005-11-16 15:00:00,30.99,31.04,30.98,30.99,51800.0,14.9027,14.9267,14.8979,14.9027,51800.0
2005-11-16 15:05:00,30.99,30.99,30.95,30.99,12400.0,14.9027,14.9027,14.8835,14.9027,12400.0
2005-11-16 15:10:00,30.99,30.99,30.95,30.95,18600.0,14.9027,14.9027,14.8835,14.8835,18600.0
2005-11-16 15:15:00,30.96,31.02,30.94,31.0,48400.0,14.8883,14.9171,14.8787,14.9075,48400.0
2005-11-16 15:20:00,31.02,31.02,30.96,30.98,34000.0,14.9171,14.9171,14.8883,14.8979,34000.0
2005-11-16 15:25:00,30.98,30.98,30.91,30.95,14000.0,14.8979,14.8979,14.8642,14.8835,14000.0
2005-11-16 15:30:00,30.96,30.98,30.91,30.92,13200.0,14.8883,14.8979,14.8642,14.869,13200.0
2005-11-16 15:35:00,30.93,30.96,30.92,30.94,14200.0,14.8738,14.8883,14.869,14.8787,14200.0
2005-11-16 15:40:00,30.96,30.98,30.9,30.9,31200.0,14.8883,14.8979,14.8594,14.8594,31200.0
2005-11-16 15:45:00,30.9,30.93,30.9,30.91,10400.0,14.8594,14.8738,14.8594,14.8642,10400.0
2005-11-16 15:50:00,30.91,30.91,30.86,30.86,10200.0,14.8642,14.8642,14.8402,14.8402,10200.0
2005-11-16 15:55:00,30.88,30.95,30.88,30.93,26000.0,14.8498,14.8835,14.8498,14.8738,26000.0
2005-11-17 09:30:00,31.09,31.15,31.09,31.13,14600.0,14.9508,14.9796,14.9508,14.97,14600.0
2005-11-17 09:35:00,31.15,31.21,31.07,31.21,16200.0,14.9796,15.0085,14.9412,15.0085,16200.0
2005-11-17 09:40:00,31.22,31.3,31.21,31.21,31800.0,15.0133,15.0518,15.0085,15.0085,31800.0
2005-11-17 09:45:00,31.24,31.42,31.24,31.32,24800.0,15.0229,15.1095,15.0229,15.0614,24800.0
2005-11-17 09:50:00,31.31,31.36,31.29,31.31,18400.0,15.0566,15.0806,15.047,15.0566,18400.0
2005-11-17 09:55:00,31.31,31.4,31.31,31.38,16400.0,15.0566,15.0999,15.0566,15.0902,16400.0
2005-11-17 10:00:00,31.38,31.5,31.38,31.49,35200.0,15.0902,15.1479,15.0902,15.1431,35200.0
2005-11-17 10:05:00,31.49,31.51,31.43,31.45,36200.0,15.1431,15.1528,15.1143,15.1239,36200.0
2005-11-17 10:10:00,31.45,31.54,31.42,31.53,17400.0,15.1239,15.1672,15.1095,15.1624,17400.0
2005-11-17 10:15:00,31.55,31.69,31.55,31.69,27400.0,15.172,15.2393,15.172,15.2393,27400.0
2005-11-17 10:20:00,31.75,31.78,31.65,31.65,23200.0,15.2682,15.2826,15.2201,15.2201,23200.0
2005-11-17 10:25:00,31.68,31.75,31.68,31.73,11200.0,15.2345,15.2682,15.2345,15.2586,11200.0
2005-11-17 10:30:00,31.71,31.73,31.66,31.73,10200.0,15.2489,15.2586,15.2249,15.2586,10200.0
2005-11-17 10:35:00,31.72,31.75,31.68,31.72,24800.0,15.2537,15.2682,15.2345,15.2537,24800.0
2005-11-17 10:40:00,31.7,31.71,31.65,31.71,25800.0,15.2441,15.2489,15.2201,15.2489,25800.0
2005-11-17 10:45:00,31.72,31.72,31.63,31.64,22600.0,15.2537,15.2537,15.2105,15.2153,22600.0
2005-11-17 10:50:00,31.66,31.7,31.6,31.6,9600.0,15.2249,15.2441,15.196,15.196,9600.0
2005-11-17 10:55:00,31.6,31.6,31.54,31.57,19800.0,15.196,15.196,15.1672,15.1816,19800.0
2005-11-17 11:00:00,31.56,31.58,31.49,31.57,33600.0,15.1768,15.1864,15.1431,15.1816,33600.0
2005-11-17 11:05:00,31.57,31.61,31.53,31.59,32600.0,15.1816,15.2008,15.1624,15.1912,32600.0
2005-11-17 11:10:00,31.61,31.7,31.58,31.58,28800.0,15.2008,15.2441,15.1864,15.1864,28800.0
2005-11-17 11:15:00,31.57,31.58,31.54,31.54,15800.0,15.1816,15.1864,15.1672,15.1672,15800.0
2005-11-17 11:20:00,31.56,31.6,31.54,31.59,19000.0,15.1768,15.196,15.1672,15.1912,19000.0
2005-11-17 11:25:00,31.58,31.61,31.58,31.6,9800.0,15.1864,15.2008,15.1864,15.196,9800.0
2005-11-17 11:30:00,31.6,31.6,31.58,31.58,8400.0,15.196,15.196,15.1864,15.1864,8400.0
2005-11-17 11:35:00,31.6,31.66,31.6,31.66,12600.0,15.196,15.2249,15.196,15.2249,12600.0
2005-11-17 11:40:00,31.67,31.68,31.6,31.61,12200.0,15.2297,15.2345,15.196,15.2008,12200.0
2005-11-17 11:45:00,31.61,31.64,31.61,31.62,3400.0,15.2008,15.2153,15.2008,15.2057,3400.0
2005-11-17 11:50:00,31.61,31.63,31.61,31.61,2800.0,15.2008,15.2105,15.2008,15.2008,2800.0
2005-11-17 11:55:00,31.61,31.64,31.6,31.64,5400.0,15.2008,15.2153,15.196,15.2153,5400.0
2005-11-17 12:00:00,31.63,31.67,31.61,31.64,15800.0,15.2105,15.2297,15.2008,15.2153,15800.0
2005-11-17 12:05:00,31.63,31.7,31.63,31.7,7200.0,15.2105,15.2441,15.2105,15.2441,7200.0
2005-11-17 12:10:00,31.69,31.69,31.64,31.65,16400.0,15.2393,15.2393,15.2153,15.2201,16400.0
2005-11-17 12:15:00,31.66,31.67,31.61,31.63,38400.0,15.2249,15.2297,15.2008,15.2105,38400.0
2005-11-17 12:20:00,31.62,31.62,31.6,31.6,3000.0,15.2057,15.2057,15.196,15.196,3000.0
2005-11-17 12:25:00,31.59,31.61,31.56,31.6,12000.0,15.1912,15.2008,15.1768,15.196,12000.0
2005-11-17 12:30:00,31.59,31.59,31.55,31.56,7200.0,15.1912,15.1912,15.172,15.1768,7200.0
2005-11-17 12:35:00,31.54,31.57,31.54,31.56,12200.0,15.1672,15.1816,15.1672,15.1768,12200.0
2005-11-17 12:40:00,31.56,31.56,31.53,31.53,11400.0,15.1768,15.1768,15.1624,15.1624,11400.0
2005-11-17 12:45:00,31.53,31.56,31.53,31.55,10600.0,15.1624,15.1768,15.1624,15.172,10600.0
2005-11-17 12:50:00,31.56,31.56,31.48,31.48,21800.0,15.1768,15.1768,15.1383,15.1383,21800.0
2005-11-17 12:55:00,31.5,31.55,31.5,31.55,10200.0,15.1479,15.172,15.1479,15.172,10200.0
2005-11-17 13:00:00,31.56,31.56,31.52,31.53,6800.0,15.1768,15.1768,15.1576,15.1624,6800.0
2005-11-17 13:05:00,31.54,31.54,31.5,31.5,11600.0,15.1672,15.1672,15.1479,15.1479,11600.0
2005-11-17 13:10:00,31.5,31.5,31.46,31.47,8800.0,15.1479,15.1479,15.1287,15.1335,8800.0
2005-11-17 13:15:00,31.48,31.55,31.48,31.55,27600.0,15.1383,15.172,15.1383,15.172,27600.0
2005-11-17 13:20:00,31.55,31.57,31.52,31.52,25600.0,15.172,15.1816,15.1576,15.1576,25600.0
2005-11-17 13:25:00,31.52,31.52,31.49,31.5,9400.0,15.1576,15.1576,15.1431,15.1479,9400.0
2005-11-17 13:30:00,31.52,31.58,31.52,31.55,4400.0,15.1576,15.1864,15.1576,15.172,4400.0
2005-11-17 13:35:00,31.55,31.6,31.54,31.6,5600.0,15.172,15.196,15.1672,15.196,5600.0
2005-11-17 13:40:00,31.61,31.61,31.54,31.54,10000.0,15.2008,15.2008,15.1672,15.1672,10000.0
2005-11-17 13:45:00,31.54,31.56,31.5,31.53,19600.0,15.1672,15.1768,15.1479,15.1624,19600.0
2005-11-17 13:50:00,31.52,31.53,31.52,31.52,3400.0,15.1576,15.1624,15.1576,15.1576,3400.0
2005-11-17 13:55:00,31.53,31.54,31.5,31.54,14800.0,15.1624,15.1672,15.1479,15.1672,14800.0
2005-11-17 14:00:00,31.53,31.61,31.52,31.58,18600.0,15.1624,15.2008,15.1576,15.1864,18600.0
2005-11-17 14:05:00,31.58,31.58,31.57,31.58,10600.0,15.1864,15.1864,15.1816,15.1864,10600.0
2005-11-17 14:10:00,31.58,31.64,31.56,31.59,35600.0,15.1864,15.2153,15.1768,15.1912,35600.0
2005-11-17 14:15:00,31.6,31.61,31.58,31.61,29400.0,15.196,15.2008,15.1864,15.2008,29400.0
2005-11-17 14:20:00,31.61,31.65,31.61,31.62,17200.0,15.2008,15.2201,15.2008,15.2057,17200.0
2005-11-17 14:25:00,31.63,31.71,31.61,31.69,17200.0,15.2105,15.2489,15.2008,15.2393,17200.0
2005-11-17 14:30:00,31.69,31.69,31.64,31.65,23600.0,15.2393,15.2393,15.2153,15.2201,23600.0
2005-11-17 14:35:00,31.65,31.66,31.61,31.66,10400.0,15.2201,15.2249,15.2008,15.2249,10400.0
2005-11-17 14:40:00,31.64,31.64,31.58,31.58,17800.0,15.2153,15.2153,15.1864,15.1864,17800.0
2005-11-17 14:45:00,31.58,31.59,31.52,31.52,11400.0,15.1864,15.1912,15.1576,15.1576,11400.0
2005-11-17 14:50:00,31.52,31.55,31.5,31.53,13800.0,15.1576,15.172,15.1479,15.1624,13800.0
2005-11-17 14:55:00,31.52,31.59,31.51,31.54,13000.0,15.1576,15.1912,15.1528,15.1672,13000.0
2005-11-17 15:00:00,31.54,31.56,31.52,31.55,5000.0,15.1672,15.1768,15.1576,15.172,5000.0
2005-11-17 15:05:00,31.56,31.68,31.56,31.66,20600.0,15.1768,15.2345,15.1768,15.2249,20600.0
2005-11-17 15:10:00,31.66,31.67,31.61,31.63,26000.0,15.2249,15.2297,15.2008,15.2105,26000.0
2005-11-17 15:15:00,31.64,31.65,31.61,31.61,42600.0,15.2153,15.2201,15.2008,15.2008,42600.0
2005-11-17 15:20:00,31.61,31.62,31.55,31.55,10200.0,15.2008,15.2057,15.172,15.172,10200.0
2005-11-17 15:25:00,31.57,31.58,31.54,31.56,26400.0,15.1816,15.1864,15.1672,15.1768,26400.0
2005-11-17 15:30:00,31.56,31.56,31.54,31.54,16000.0,15.1768,15.1768,15.1672,15.1672,16000.0
2005-11-17 15:35:00,31.54,31.56,31.54,31.55,13800.0,15.1672,15.1768,15.1672,15.172,13800.0
2005-11-17 15:40:00,31.55,31.6,31.55,31.58,13200.0,15.172,15.196,15.172,15.1864,13200.0
2005-11-17 15:45:00,31.58,31.7,31.58,31.7,29600.0,15.1864,15.2441,15.1864,15.2441,29600.0
2005-11-17 15:50:00,31.7,31.7,31.66,31.67,35600.0,15.2441,15.2441,15.2249,15.2297,35600.0
2005-11-17 15:55:00,31.66,31.67,31.63,31.63,36200.0,15.2249,15.2297,15.2105,15.2105,36200.0
2005-11-18 09:30:00,31.67,31.68,31.67,31.67,228200.0,15.2297,15.2345,15.2297,15.2297,228200.0
2005-11-18 09:35:00,31.68,31.77,31.64,31.75,40600.0,15.2345,15.2778,15.2153,15.2682,40600.0
2005-11-18 09:40:00,31.78,31.96,31.74,31.9,42000.0,15.2826,15.3692,15.2634,15.3403,42000.0
2005-11-18 09:45:00,31.88,31.88,31.75,31.76,15000.0,15.3307,15.3307,15.2682,15.273,15000.0
2005-11-18 09:50:00,31.8,31.85,31.76,31.76,17600.0,15.2922,15.3163,15.273,15.273,17600.0
2005-11-18 09:55:00,31.77,31.85,31.75,31.75,43800.0,15.2778,15.3163,15.2682,15.2682,43800.0
2005-11-18 10:00:00,31.75,31.76,31.72,31.75,52400.0,15.2682,15.273,15.2537,15.2682,52400.0
2005-11-18 10:05:00,31.75,31.75,31.71,31.75,36200.0,15.2682,15.2682,15.2489,15.2682,36200.0
2005-11-18 10:10:00,31.73,31.73,31.68,31.7,6400.0,15.2586,15.2586,15.2345,15.2441,6400.0
2005-11-18 10:15:00,31.69,31.7,31.66,31.66,16200.0,15.2393,15.2441,15.2249,15.2249,16200.0
2005-11-18 10:20:00,31.65,31.65,31.58,31.59,32800.0,15.2201,15.2201,15.1864,15.1912,32800.0
2005-11-18 10:25:00,31.59,31.59,31.46,31.47,12200.0,15.1912,15.1912,15.1287,15.1335,12200.0
2005-11-18 10:30:00,31.48,31.49,31.36,31.39,22800.0,15.1383,15.1431,15.0806,15.0951,22800.0
2005-11-18 10:35:00,31.39,31.42,31.25,31.25,22200.0,15.0951,15.1095,15.0277,15.0277,22200.0
2005-11-18 10:40:00,31.25,31.25,31.1,31.1,12400.0,15.0277,15.0277,14.9556,14.9556,12400.0
2005-11-18 10:45:00,31.1,31.19,31.1,31.19,21200.0,14.9556,14.9989,14.9556,14.9989,21200.0
2005-11-18 10:50:00,31.18,31.22,31.14,31.18,23600.0,14.9941,15.0133,14.9748,14.9941,23600.0
2005-11-18 10:55:00,31.21,31.22,31.14,31.2,5600.0,15.0085,15.0133,14.9748,15.0037,5600.0
2005-11-18 11:00:00,31.18,31.2,31.16,31.16,6600.0,14.9941,15.0037,14.9844,14.9844,6600.0
2005-11-18 11:05:00,31.13,31.21,31.13,31.21,23200.0,14.97,15.0085,14.97,15.0085,23200.0
2005-11-18 11:10:00,31.21,31.23,31.16,31.19,20800.0,15.0085,15.0181,14.9844,14.9989,20800.0
2005-11-18 11:15:00,31.18,31.25,31.18,31.18,15400.0,14.9941,15.0277,14.9941,14.9941,15400.0
2005-11-18 11:20:00,31.18,31.24,31.18,31.2,11400.0,14.9941,15.0229,14.9941,15.0037,11400.0
2005-11-18 11:25:00,31.2,31.22,31.18,31.2,13000.0,15.0037,15.0133,14.9941,15.0037,13000.0
2005-11-18 11:30:00,31.18,31.19,31.12,31.13,18200.0,14.9941,14.9989,14.9652,14.97,18200.0
2005-11-18 11:35:00,31.13,31.14,31.05,31.12,20000.0,14.97,14.9748,14.9316,14.9652,20000.0
2005-11-18 11:40:00,31.14,31.15,31.08,31.08,15200.0,14.9748,14.9796,14.946,14.946,15200.0
2005-11-18 11:45:00,31.07,31.1,31.05,31.06,13600.0,14.9412,14.9556,14.9316,14.9364,13600.0
2005-11-18 11:50:00,31.05,31.05,30.96,30.96,18600.0,14.9316,14.9316,14.8883,14.8883,18600.0
2005-11-18 11:55:00,30.97,31.0,30.96,30.97,30400.0,14.8931,14.9075,14.8883,14.8931,30400.0
2005-11-18 12:00:00,30.98,30.98,30.94,30.94,5000.0,14.8979,14.8979,14.8787,14.8787,5000.0
2005-11-18 12:05:00,30.93,30.95,30.93,30.94,14200.0,14.8738,14.8835,14.8738,14.8787,14200.0
2005-11-18 12:10:00,30.94,30.96,30.94,30.96,23000.0,14.8787,14.8883,14.8787,14.8883,23000.0
2005-11-18 12:15:00,30.95,31.03,30.93,31.0,29600.0,14.8835,14.9219,14.8738,14.9075,29600.0
2005-11-18 12:20:00,31.0,31.01,30.91,30.91,15000.0,14.9075,14.9123,14.8642,14.8642,15000.0
2005-11-18 12:25:00,30.91,30.91,30.82,30.82,20400.0,14.8642,14.8642,14.8209,14.8209,20400.0
2005-11-18 12:30:00,30.82,30.82,30.71,30.71,25600.0,14.8209,14.8209,14.768,14.768,25600.0
2005-11-18 12:35:00,30.73,30.78,30.67,30.7,22800.0,14.7777,14.8017,14.7488,14.7632,22800.0
2005-11-18 12:40:00,30.7,30.7,30.55,30.58,30600.0,14.7632,14.7632,14.6911,14.7055,30600.0
2005-11-18 12:45:00,30.57,30.63,30.56,30.62,17200.0,14.7007,14.7296,14.6959,14.7248,17200.0
2005-11-18 12:50:00,30.61,30.61,30.5,30.5,15000.0,14.72,14.72,14.6671,14.6671,15000.0
2005-11-18 12:55:00,30.5,30.57,30.49,30.56,14800.0,14.6671,14.7007,14.6623,14.6959,14800.0
2005-11-18 13:00:00,30.57,30.61,30.56,30.56,16600.0,14.7007,14.72,14.6959,14.6959,16600.0
2005-11-18 13:05:00,30.55,30.66,30.54,30.65,19600.0,14.6911,14.744,14.6863,14.7392,19600.0
2005-11-18 13:10:00,30.66,30.67,30.61,30.63,11000.0,14.744,14.7488,14.72,14.7296,11000.0
2005-11-18 13:15:00,30.61,30.75,30.61,30.73,36000.0,14.72,14.7873,14.72,14.7777,36000.0
2005-11-18 13:20:00,30.73,30.74,30.69,30.71,22400.0,14.7777,14.7825,14.7584,14.768,22400.0
2005-11-18 13:25:00,30.7,30.72,30.69,30.7,23800.0,14.7632,14.7729,14.7584,14.7632,23800.0
2005-11-18 13:30:00,30.7,30.71,30.68,30.69,13000.0,14.7632,14.768,14.7536,14.7584,13000.0
2005-11-18 13:35:00,30.68,30.74,30.67,30.74,24400.0,14.7536,14.7825,14.7488,14.7825,24400.0
2005-11-18 13:40:00,30.74,30.74,30.68,30.7,37400.0,14.7825,14.7825,14.7536,14.7632,37400.0
2005-11-18 13:45:00,30.71,30.73,30.7,30.71,22000.0,14.768,14.7777,14.7632,14.768,22000.0
2005-11-18 13:50:00,30.71,30.79,30.7,30.79,20200.0,14.768,14.8065,14.7632,14.8065,20200.0
2005-11-18 13:55:00,30.77,30.9,30.77,30.88,36200.0,14.7969,14.8594,14.7969,14.8498,36200.0
2005-11-18 14:00:00,30.88,31.0,30.87,30.98,65400.0,14.8498,14.9075,14.845,14.8979,65400.0
2005-11-18 14:05:00,30.96,30.99,30.9,30.92,69000.0,14.8883,14.9027,14.8594,14.869,69000.0
2005-11-18 14:10:00,30.92,30.92,30.77,30.83,67000.0,14.869,14.869,14.7969,14.8258,67000.0
2005-11-18 14:15:00,30.81,30.86,30.8,30.85,41600.0,14.8161,14.8402,14.8113,14.8354,41600.0
2005-11-18 14:20:00,30.85,30.87,30.83,30.84,15400.0,14.8354,14.845,14.8258,14.8306,15400.0
2005-11-18 14:25:00,30.84,30.87,30.8,30.8,42800.0,14.8306,14.845,14.8113,14.8113,42800.0
2005-11-18 14:30:00,30.8,30.84,30.78,30.83,22400.0,14.8113,14.8306,14.8017,14.8258,22400.0
2005-11-18 14:35:00,30.82,30.89,30.8,30.85,39000.0,14.8209,14.8546,14.8113,14.8354,39000.0
2005-11-18 14:40:00,30.86,30.88,30.83,30.88,26800.0,14.8402,14.8498,14.8258,14.8498,26800.0
2005-11-18 14:45:00,30.87,30.88,30.77,30.82,44200.0,14.845,14.8498,14.7969,14.8209,44200.0
2005-11-18 14:50:00,30.81,30.83,30.78,30.81,35000.0,14.8161,14.8258,14.8017,14.8161,35000.0
2005-11-18 14:55:00,30.81,30.84,30.77,30.83,33600.0,14.8161,14.8306,14.7969,14.8258,33600.0
2005-11-18 15:00:00,30.81,30.81,30.71,30.8,39400.0,14.8161,14.8161,14.768,14.8113,39400.0
2005-11-18 15:05:00,30.81,30.83,30.8,30.83,23200.0,14.8161,14.8258,14.8113,14.8258,23200.0
2005-11-18 15:10:00,30.83,30.97,30.83,30.97,42600.0,14.8258,14.8931,14.8258,14.8931,42600.0
2005-11-18 15:15:00,30.97,30.97,30.85,30.85,24400.0,14.8931,14.8931,14.8354,14.8354,24400.0
2005-11-18 15:20:00,30.87,30.91,30.85,30.91,57600.0,14.845,14.8642,14.8354,14.8642,57600.0
2005-11-18 15:25:00,30.91,30.95,30.86,30.93,45000.0,14.8642,14.8835,14.8402,14.8738,45000.0
2005-11-18 15:30:00,30.92,30.95,30.91,30.93,47400.0,14.869,14.8835,14.8642,14.8738,47400.0
2005-11-18 15:35:00,30.94,30.98,30.94,30.97,12400.0,14.8787,14.8979,14.8787,14.8931,12400.0
2005-11-18 15:40:00,30.97,31.08,30.97,31.05,58200.0,14.8931,14.946,14.8931,14.9316,58200.0
2005-11-18 15:45:00,31.06,31.07,30.97,31.0,75800.0,14.9364,14.9412,14.8931,14.9075,75800.0
2005-11-18 15:50:00,31.0,31.05,30.98,30.98,55600.0,14.9075,14.9316,14.8979,14.8979,55600.0
2005-11-18 15:55:00,31.0,31.02,30.93,30.96,52800.0,14.9075,14.9171,14.8738,14.8883,52800.0
2005-11-21 09:30:00,31.05,31.1,31.05,31.09,34000.0,14.9316,14.9556,14.9316,14.9508,34000.0
2005-11-21 09:35:00,31.1,31.36,31.1,31.36,23200.0,14.9556,15.0806,14.9556,15.0806,23200.0
2005-11-21 09:40:00,31.36,31.36,31.16,31.16,23000.0,15.0806,15.0806,14.9844,14.9844,23000.0
2005-11-21 09:45:00,31.13,31.21,31.09,31.2,43200.0,14.97,15.0085,14.9508,15.0037,43200.0
2005-11-21 09:50:00,31.22,31.22,31.05,31.09,12800.0,15.0133,15.0133,14.9316,14.9508,12800.0
2005-11-21 09:55:00,31.09,31.14,31.03,31.03,21800.0,14.9508,14.9748,14.9219,14.9219,21800.0
2005-11-21 10:00:00,31.03,31.12,31.03,31.04,49800.0,14.9219,14.9652,14.9219,14.9267,49800.0
2005-11-21 10:05:00,31.05,31.13,31.05,31.1,7000.0,14.9316,14.97,14.9316,14.9556,7000.0
2005-11-21 10:10:00,31.14,31.14,31.03,31.07,9400.0,14.9748,14.9748,14.9219,14.9412,9400.0
2005-11-21 10:15:00,31.08,31.08,30.96,30.98,26200.0,14.946,14.946,14.8883,14.8979,26200.0
2005-11-21 10:20:00,30.98,31.04,30.97,31.0,13800.0,14.8979,14.9267,14.8931,14.9075,13800.0
2005-11-21 10:25:00,31.01,31.02,30.98,30.98,21200.0,14.9123,14.9171,14.8979,14.8979,21200.0
2005-11-21 10:30:00,30.99,31.02,30.95,31.01,12400.0,14.9027,14.9171,14.8835,14.9123,12400.0
2005-11-21 10:35:00,31.03,31.03,30.9,30.93,12000.0,14.9219,14.9219,14.8594,14.8738,12000.0
2005-11-21 10:40:00,30.93,31.0,30.93,31.0,8800.0,14.8738,14.9075,14.8738,14.9075,8800.0
2005-11-21 10:45:00,31.0,31.0,30.93,30.93,4800.0,14.9075,14.9075,14.8738,14.8738,4800.0
2005-11-21 10:50:00,30.94,30.98,30.93,30.98,9600.0,14.8787,14.8979,14.8738,14.8979,9600.0
2005-11-21 10:55:00,31.0,31.01,30.96,30.97,7400.0,14.9075,14.9123,14.8883,14.8931,7400.0
2005-11-21 11:00:00,30.96,31.02,30.9,30.91,12400.0,14.8883,14.9171,14.8594,14.8642,12400.0
2005-11-21 11:05:00,30.92,30.99,30.92,30.99,4400.0,14.869,14.9027,14.869,14.9027,4400.0
2005-11-21 11:10:00,30.98,31.0,30.95,30.96,16600.0,14.8979,14.9075,14.8835,14.8883,16600.0
2005-11-21 11:15:00,30.97,30.99,30.92,30.99,13600.0,14.8931,14.9027,14.869,14.9027,13600.0
2005-11-21 11:20:00,30.97,31.03,30.97,31.03,8600.0,14.8931,14.9219,14.8931,14.9219,8600.0
2005-11-21 11:25:00,31.02,31.05,30.98,30.98,9600.0,14.9171,14.9316,14.8979,14.8979,9600.0
2005-11-21 11:30:00,30.98,31.03,30.97,31.03,20800.0,14.8979,14.9219,14.8931,14.9219,20800.0
2005-11-21 11:35:00,31.03,31.07,31.01,31.07,10600.0,14.9219,14.9412,14.9123,14.9412,10600.0
2005-11-21 11:40:00,31.07,31.09,30.96,31.01,61400.0,14.9412,14.9508,14.8883,14.9123,61400.0
2005-11-21 11:45:00,31.03,31.05,31.0,31.02,29800.0,14.9219,14.9316,14.9075,14.9171,29800.0
2005-11-21 11:50:00,31.02,31.03,30.94,30.94,21400.0,14.9171,14.9219,14.8787,14.8787,21400.0
2005-11-21 11:55:00,30.94,30.95,30.84,30.87,21800.0,14.8787,14.8835,14.8306,14.845,21800.0
2005-11-21 12:00:00,30.88,30.92,30.86,30.89,37400.0,14.8498,14.869,14.8402,14.8546,37400.0
2005-11-21 12:05:00,30.88,30.92,30.87,30.91,10200.0,14.8498,14.869,14.845,14.8642,10200.0
2005-11-21 12:10:00,30.92,30.97,30.92,30.97,3600.0,14.869,14.8931,14.869,14.8931,3600.0
2005-11-21 12:15:00,30.94,30.98,30.93,30.94,12000.0,14.8787,14.8979,14.8738,14.8787,12000.0
2005-11-21 12:20:00,30.95,30.96,30.93,30.96,10000.0,14.8835,14.8883,14.8738,14.8883,10000.0
2005-11-21 12:25:00,30.96,30.97,30.93,30.93,10800.0,14.8883,14.8931,14.8738,14.8738,10800.0
2005-11-21 12:30:00,30.93,30.97,30.91,30.97,15800.0,14.8738,14.8931,14.8642,14.8931,15800.0
2005-11-21 12:35:00,30.96,30.99,30.96,30.99,6000.0,14.8883,14.9027,14.8883,14.9027,6000.0
2005-11-21 12:40:00,30.99,31.0,30.93,30.93,6400.0,14.9027,14.9075,14.8738,14.8738,6400.0
2005-11-21 12:45:00,30.94,30.95,30.92,30.93,8600.0,14.8787,14.8835,14.869,14.8738,8600.0
2005-11-21 12:50:00,30.93,30.96,30.88,30.93,10200.0,14.8738,14.8883,14.8498,14.8738,10200.0
2005-11-21 12:55:00,30.93,30.97,30.93,30.97,2600.0,14.8738,14.8931,14.8738,14.8931,2600.0
2005-11-21 13:00:00,30.95,30.95,30.94,30.94,5800.0,14.8835,14.8835,14.8787,14.8787,5800.0
2005-11-21 13:05:00,30.94,30.94,30.9,30.9,5800.0,14.8787,14.8787,14.8594,14.8594,5800.0
2005-11-21 13:10:00,30.9,30.98,30.9,30.97,9200.0,14.8594,14.8979,14.8594,14.8931,9200.0
2005-11-21 13:15:00,30.97,31.0,30.97,31.0,5600.0,14.8931,14.9075,14.8931,14.9075,5600.0
2005-11-21 13:20:00,30.98,30.99,30.95,30.96,10000.0,14.8979,14.9027,14.8835,14.8883,10000.0
2005-11-21 13:25:00,30.97,30.99,30.97,30.99,2000.0,14.8931,14.9027,14.8931,14.9027,2000.0
2005-11-21 13:30:00,30.97,30.99,30.95,30.99,6000.0,14.8931,14.9027,14.8835,14.9027,6000.0
2005-11-21 13:35:00,31.0,31.0,30.99,31.0,9400.0,14.9075,14.9075,14.9027,14.9075,9400.0
2005-11-21 13:40:00,31.0,31.0,30.89,30.92,34800.0,14.9075,14.9075,14.8546,14.869,34800.0
2005-11-21 13:45:00,30.92,30.95,30.9,30.91,17600.0,14.869,14.8835,14.8594,14.8642,17600.0
2005-11-21 13:50:00,30.9,30.98,30.9,30.97,9000.0,14.8594,14.8979,14.8594,14.8931,9000.0
2005-11-21 13:55:00,30.97,30.99,30.96,30.96,8400.0,14.8931,14.9027,14.8883,14.8883,8400.0
2005-11-21 14:00:00,30.97,31.0,30.95,31.0,8000.0,14.8931,14.9075,14.8835,14.9075,8000.0
2005-11-21 14:05:00,31.0,31.0,30.94,30.94,14600.0,14.9075,14.9075,14.8787,14.8787,14600.0
2005-11-21 14:10:00,30.95,30.97,30.95,30.96,3200.0,14.8835,14.8931,14.8835,14.8883,3200.0
2005-11-21 14:15:00,30.97,31.0,30.97,31.0,5000.0,14.8931,14.9075,14.8931,14.9075,5000.0
2005-11-21 14:20:00,31.0,31.0,30.98,31.0,19000.0,14.9075,14.9075,14.8979,14.9075,19000.0
2005-11-21 14:25:00,30.99,31.03,30.96,31.02,78400.0,14.9027,14.9219,14.8883,14.9171,78400.0
2005-11-21 14:30:00,31.0,31.0,30.96,30.98,13200.0,14.9075,14.9075,14.8883,14.8979,13200.0
2005-11-21 14:35:00,30.97,31.01,30.95,30.95,10000.0,14.8931,14.9123,14.8835,14.8835,10000.0
2005-11-21 14:40:00,30.97,31.01,30.94,30.94,22200.0,14.8931,14.9123,14.8787,14.8787,22200.0
2005-11-21 14:45:00,30.95,31.0,30.95,31.0,20000.0,14.8835,14.9075,14.8835,14.9075,20000.0
2005-11-21 14:50:00,31.0,31.0,30.93,30.97,12800.0,14.9075,14.9075,14.8738,14.8931,12800.0
2005-11-21 14:55:00,30.97,30.99,30.96,30.97,2000.0,14.8931,14.9027,14.8883,14.8931,2000.0
2005-11-21 15:00:00,30.97,31.03,30.97,31.03,7800.0,14.8931,14.9219,14.8931,14.9219,7800.0
2005-11-21 15:05:00,31.03,31.05,31.0,31.03,14200.0,14.9219,14.9316,14.9075,14.9219,14200.0
2005-11-21 15:10:00,31.04,31.06,30.99,31.03,20600.0,14.9267,14.9364,14.9027,14.9219,20600.0
2005-11-21 15:15:00,31.05,31.06,31.0,31.05,15000.0,14.9316,14.9364,14.9075,14.9316,15000.0
2005-11-21 15:20:00,31.05,31.05,31.0,31.0,31400.0,14.9316,14.9316,14.9075,14.9075,31400.0
2005-11-21 15:25:00,31.0,31.03,30.99,31.02,30400.0,14.9075,14.9219,14.9027,14.9171,30400.0
2005-11-21 15:30:00,31.02,31.05,30.99,31.05,24400.0,14.9171,14.9316,14.9027,14.9316,24400.0
2005-11-21 15:35:00,31.05,31.1,31.02,31.04,28000.0,14.9316,14.9556,14.9171,14.9267,28000.0
2005-11-21 15:40:00,31.04,31.08,31.04,31.05,21400.0,14.9267,14.946,14.9267,14.9316,21400.0
2005-11-21 15:45:00,31.06,31.06,30.99,30.99,43200.0,14.9364,14.9364,14.9027,14.9027,43200.0
2005-11-21 15:50:00,31.0,31.02,30.99,31.01,61000.0,14.9075,14.9171,14.9027,14.9123,61000.0
2005-11-21 15:55:00,31.01,31.02,30.98,31.0,73800.0,14.9123,14.9171,14.8979,14.9075,73800.0
2005-11-22 09:30:00,30.93,31.03,30.93,30.98,29600.0,14.8738,14.9219,14.8738,14.8979,29600.0
2005-11-22 09:35:00,30.95,30.95,30.89,30.93,12600.0,14.8835,14.8835,14.8546,14.8738,12600.0
2005-11-22 09:40:00,30.93,31.07,30.93,31.05,19000.0,14.8738,14.9412,14.8738,14.9316,19000.0
2005-11-22 09:45:00,31.06,31.09,31.0,31.03,14400.0,14.9364,14.9508,14.9075,14.9219,14400.0
2005-11-22 09:50:00,31.02,31.03,30.93,30.93,30400.0,14.9171,14.9219,14.8738,14.8738,30400.0
2005-11-22 09:55:00,30.93,30.99,30.88,30.94,1212800.0,14.8738,14.9027,14.8498,14.8787,1212800.0
2005-11-22 10:00:00,30.94,31.01,30.91,31.01,40600.0,14.8787,14.9123,14.8642,14.9123,40600.0
2005-11-22 10:05:00,31.0,31.05,30.89,30.92,72400.0,14.9075,14.9316,14.8546,14.869,72400.0
2005-11-22 10:10:00,30.93,31.0,30.93,30.95,34000.0,14.8738,14.9075,14.8738,14.8835,34000.0
2005-11-22 10:15:00,30.95,31.0,30.95,30.98,36800.0,14.8835,14.9075,14.8835,14.8979,36800.0
2005-11-22 10:20:00,30.98,30.99,30.91,30.92,19600.0,14.8979,14.9027,14.8642,14.869,19600.0
2005-11-22 10:25:00,30.93,30.99,30.92,30.95,26800.0,14.8738,14.9027,14.869,14.8835,26800.0
2005-11-22 10:30:00,30.96,31.0,30.94,30.99,82000.0,14.8883,14.9075,14.8787,14.9027,82000.0
2005-11-22 10:35:00,31.0,31.01,30.98,31.0,42200.0,14.9075,14.9123,14.8979,14.9075,42200.0
2005-11-22 10:40:00,31.0,31.01,30.95,30.98,88000.0,14.9075,14.9123,14.8835,14.8979,88000.0
2005-11-22 10:45:00,30.97,30.99,30.94,30.95,54600.0,14.8931,14.9027,14.8787,14.8835,54600.0
2005-11-22 10:50:00,30.96,30.97,30.95,30.96,12600.0,14.8883,14.8931,14.8835,14.8883,12600.0
2005-11-22 10:55:00,30.96,30.96,30.91,30.91,35600.0,14.8883,14.8883,14.8642,14.8642,35600.0
2005-11-22 11:00:00,30.92,30.96,30.9,30.93,46800.0,14.869,14.8883,14.8594,14.8738,46800.0
2005-11-22 11:05:00,30.92,30.95,30.92,30.93,10600.0,14.869,14.8835,14.869,14.8738,10600.0
2005-11-22 11:10:00,30.95,30.96,30.93,30.93,33400.0,14.8835,14.8883,14.8738,14.8738,33400.0
2005-11-22 11:15:00,30.94,30.97,30.93,30.93,19800.0,14.8787,14.8931,14.8738,14.8738,19800.0
2005-11-22 11:20:00,30.93,30.97,30.93,30.96,29600.0,14.8738,14.8931,14.8738,14.8883,29600.0
2005-11-22 11:25:00,30.97,30.98,30.91,30.93,15000.0,14.8931,14.8979,14.8642,14.8738,15000.0
2005-11-22 11:30:00,30.92,30.95,30.89,30.89,24400.0,14.869,14.8835,14.8546,14.8546,24400.0
2005-11-22 11:35:00,30.89,30.89,30.84,30.85,18800.0,14.8546,14.8546,14.8306,14.8354,18800.0
2005-11-22 11:40:00,30.84,30.85,30.79,30.8,73800.0,14.8306,14.8354,14.8065,14.8113,73800.0
2005-11-22 11:45:00,30.8,30.8,30.75,30.8,23000.0,14.8113,14.8113,14.7873,14.8113,23000.0
2005-11-22 11:50:00,30.81,30.82,30.79,30.8,6600.0,14.8161,14.8209,14.8065,14.8113,6600.0
2005-11-22 11:55:00,30.8,30.8,30.75,30.75,8800.0,14.8113,14.8113,14.7873,14.7873,8800.0
2005-11-22 12:00:00,30.73,30.78,30.73,30.75,24000.0,14.7777,14.8017,14.7777,14.7873,24000.0
2005-11-22 12:05:00,30.75,30.75,30.68,30.7,11400.0,14.7873,14.7873,14.7536,14.7632,11400.0
2005-11-22 12:10:00,30.7,30.71,30.67,30.68,8400.0,14.7632,14.768,14.7488,14.7536,8400.0
2005-11-22 12:15:00,30.68,30.71,30.67,30.67,10200.0,14.7536,14.768,14.7488,14.7488,10200.0
2005-11-22 12:20:00,30.67,30.67,30.6,30.62,25000.0,14.7488,14.7488,14.7152,14.7248,25000.0
2005-11-22 12:25:00,30.64,30.64,30.62,30.64,19000.0,14.7344,14.7344,14.7248,14.7344,19000.0
2005-11-22 12:30:00,30.64,30.7,30.64,30.68,17000.0,14.7344,14.7632,14.7344,14.7536,17000.0
2005-11-22 12:35:00,30.68,30.71,30.68,30.71,79200.0,14.7536,14.768,14.7536,14.768,79200.0
2005-11-22 12:40:00,30.72,30.72,30.7,30.72,21800.0,14.7729,14.7729,14.7632,14.7729,21800.0
2005-11-22 12:45:00,30.73,30.73,30.68,30.68,22600.0,14.7777,14.7777,14.7536,14.7536,22600.0
2005-11-22 12:50:00,30.68,30.68,30.65,30.66,14200.0,14.7536,14.7536,14.7392,14.744,14200.0
2005-11-22 12:55:00,30.66,30.69,30.65,30.68,15000.0,14.744,14.7584,14.7392,14.7536,15000.0
2005-11-22 13:00:00,30.68,30.73,30.68,30.72,39600.0,14.7536,14.7777,14.7536,14.7729,39600.0
2005-11-22 13:05:00,30.73,30.77,30.68,30.72,26600.0,14.7777,14.7969,14.7536,14.7729,26600.0
2005-11-22 13:10:00,30.71,30.74,30.7,30.71,19800.0,14.768,14.7825,14.7632,14.768,19800.0
2005-11-22 13:15:00,30.72,30.74,30.68,30.69,21800.0,14.7729,14.7825,14.7536,14.7584,21800.0
2005-11-22 13:20:00,30.7,30.7,30.69,30.7,4000.0,14.7632,14.7632,14.7584,14.7632,4000.0
2005-11-22 13:25:00,30.7,30.72,30.68,30.7,7800.0,14.7632,14.7729,14.7536,14.7632,7800.0
2005-11-22 13:30:00,30.7,30.71,30.67,30.7,16600.0,14.7632,14.768,14.7488,14.7632,16600.0
2005-11-22 13:35:00,30.71,30.73,30.67,30.72,29800.0,14.768,14.7777,14.7488,14.7729,29800.0
2005-11-22 13:40:00,30.72,30.72,30.67,30.68,8400.0,14.7729,14.7729,14.7488,14.7536,8400.0
2005-11-22 13:45:00,30.68,30.68,30.65,30.66,8800.0,14.7536,14.7536,14.7392,14.744,8800.0
2005-11-22 13:50:00,30.67,30.67,30.63,30.67,22200.0,14.7488,14.7488,14.7296,14.7488,22200.0
2005-11-22 13:55:00,30.67,30.67,30.63,30.63,5400.0,14.7488,14.7488,14.7296,14.7296,5400.0
2005-11-22 14:00:00,30.61,30.7,30.59,30.65,81400.0,14.72,14.7632,14.7103,14.7392,81400.0
2005-11-22 14:05:00,30.66,30.88,30.66,30.86,50200.0,14.744,14.8498,14.744,14.8402,50200.0
2005-11-22 14:10:00,30.86,30.89,30.84,30.87,20200.0,14.8402,14.8546,14.8306,14.845,20200.0
2005-11-22 14:15:00,30.86,30.86,30.7,30.71,46400.0,14.8402,14.8402,14.7632,14.768,46400.0
2005-11-22 14:20:00,30.71,30.74,30.71,30.73,6800.0,14.768,14.7825,14.768,14.7777,6800.0
2005-11-22 14:25:00,30.74,30.78,30.74,30.77,20400.0,14.7825,14.8017,14.7825,14.7969,20400.0
2005-11-22 14:30:00,30.77,30.78,30.75,30.75,29000.0,14.7969,14.8017,14.7873,14.7873,29000.0
2005-11-22 14:35:00,30.75,30.76,30.69,30.75,26200.0,14.7873,14.7921,14.7584,14.7873,26200.0
2005-11-22 14:40:00,30.77,30.77,30.74,30.74,5600.0,14.7969,14.7969,14.7825,14.7825,5600.0
2005-11-22 14:45:00,30.73,30.86,30.73,30.86,24000.0,14.7777,14.8402,14.7777,14.8402,24000.0
2005-11-22 14:50:00,30.86,30.89,30.75,30.8,42200.0,14.8402,14.8546,14.7873,14.8113,42200.0
2005-11-22 14:55:00,30.81,30.86,30.79,30.86,40400.0,14.8161,14.8402,14.8065,14.8402,40400.0
2005-11-22 15:00:00,30.86,30.88,30.8,30.85,48400.0,14.8402,14.8498,14.8113,14.8354,48400.0
2005-11-22 15:05:00,30.85,30.9,30.82,30.82,39600.0,14.8354,14.8594,14.8209,14.8209,39600.0
2005-11-22 15:10:00,30.82,30.9,30.82,30.9,28600.0,14.8209,14.8594,14.8209,14.8594,28600.0
2005-11-22 15:15:00,30.91,30.91,30.81,30.82,22800.0,14.8642,14.8642,14.8161,14.8209,22800.0
2005-11-22 15:20:00,30.83,30.86,30.8,30.86,17400.0,14.8258,14.8402,14.8113,14.8402,17400.0
2005-11-22 15:25:00,30.85,30.93,30.83,30.87,50400.0,14.8354,14.8738,14.8258,14.845,50400.0
2005-11-22 15:30:00,30.86,30.91,30.86,30.91,33000.0,14.8402,14.8642,14.8402,14.8642,33000.0
2005-11-22 15:35:00,30.9,30.9,30.84,30.86,26000.0,14.8594,14.8594,14.8306,14.8402,26000.0
2005-11-22 15:40:00,30.87,30.91,30.87,30.89,28200.0,14.845,14.8642,14.845,14.8546,28200.0
2005-11-22 15:45:00,30.89,30.94,30.89,30.89,50400.0,14.8546,14.8787,14.8546,14.8546,50400.0
2005-11-22 15:50:00,30.88,30.92,30.87,30.87,47000.0,14.8498,14.869,14.845,14.845,47000.0
2005-11-22 15:55:00,30.88,30.92,30.87,30.88,48800.0,14.8498,14.869,14.845,14.8498,48800.0
2005-11-23 09:35:00,30.86,30.87,30.84,30.87,15600.0,14.8402,14.845,14.8306,14.845,15600.0
2005-11-23 09:40:00,30.87,31.18,30.87,31.14,34600.0,14.845,14.9941,14.845,14.9748,34600.0
2005-11-23 09:45:00,31.12,31.16,31.03,31.16,35800.0,14.9652,14.9844,14.9219,14.9844,35800.0
2005-11-23 09:50:00,31.15,31.15,31.05,31.15,59200.0,14.9796,14.9796,14.9316,14.9796,59200.0
2005-11-23 09:55:00,31.15,31.17,31.08,31.14,48000.0,14.9796,14.9893,14.946,14.9748,48000.0
2005-11-23 10:00:00,31.13,31.15,31.1,31.1,25200.0,14.97,14.9796,14.9556,14.9556,25200.0
2005-11-23 10:05:00,31.11,31.13,31.1,31.11,11400.0,14.9604,14.97,14.9556,14.9604,11400.0
2005-11-23 10:10:00,31.1,31.16,31.1,31.1,22000.0,14.9556,14.9844,14.9556,14.9556,22000.0
2005-11-23 10:15:00,31.08,31.13,31.06,31.1,10400.0,14.946,14.97,14.9364,14.9556,10400.0
2005-11-23 10:20:00,31.1,31.11,31.05,31.08,28400.0,14.9556,14.9604,14.9316,14.946,28400.0
2005-11-23 10:25:00,31.08,31.1,31.08,31.1,8800.0,14.946,14.9556,14.946,14.9556,8800.0
2005-11-23 10:30:00,31.1,31.13,31.03,31.06,22800.0,14.9556,14.97,14.9219,14.9364,22800.0
2005-11-23 10:35:00,31.03,31.08,31.02,31.08,11200.0,14.9219,14.946,14.9171,14.946,11200.0
2005-11-23 10:40:00,31.09,31.09,31.0,31.02,14000.0,14.9508,14.9508,14.9075,14.9171,14000.0
2005-11-23 10:45:00,31.03,31.11,31.03,31.11,31400.0,14.9219,14.9604,14.9219,14.9604,31400.0
2005-11-23 10:50:00,31.11,31.2,31.11,31.2,25800.0,14.9604,15.0037,14.9604,15.0037,25800.0
2005-11-23 10:55:00,31.2,31.24,31.2,31.2,17000.0,15.0037,15.0229,15.0037,15.0037,17000.0
2005-11-23 11:00:00,31.17,31.18,31.13,31.13,9800.0,14.9893,14.9941,14.97,14.97,9800.0
2005-11-23 11:05:00,31.15,31.22,31.15,31.22,17400.0,14.9796,15.0133,14.9796,15.0133,17400.0
2005-11-23 11:10:00,31.22,31.22,31.17,31.2,9200.0,15.0133,15.0133,14.9893,15.0037,9200.0
2005-11-23 11:15:00,31.2,31.29,31.18,31.23,18200.0,15.0037,15.047,14.9941,15.0181,18200.0
2005-11-23 11:20:00,31.23,31.25,31.2,31.25,35000.0,15.0181,15.0277,15.0037,15.0277,35000.0
2005-11-23 11:25:00,31.25,31.27,31.18,31.26,44600.0,15.0277,15.0373,14.9941,15.0325,44600.0
2005-11-23 11:30:00,31.26,31.28,31.25,31.27,19000.0,15.0325,15.0422,15.0277,15.0373,19000.0
2005-11-23 11:35:00,31.27,31.29,31.18,31.21,41200.0,15.0373,15.047,14.9941,15.0085,41200.0
2005-11-23 11:40:00,31.2,31.24,31.2,31.24,10000.0,15.0037,15.0229,15.0037,15.0229,10000.0
2005-11-23 11:45:00,31.24,31.27,31.2,31.25,43200.0,15.0229,15.0373,15.0037,15.0277,43200.0
2005-11-23 11:50:00,31.25,31.32,31.25,31.32,9600.0,15.0277,15.0614,15.0277,15.0614,9600.0
2005-11-23 11:55:00,31.31,31.31,31.25,31.25,13600.0,15.0566,15.0566,15.0277,15.0277,13600.0
2005-11-23 12:00:00,31.27,31.3,31.27,31.27,8400.0,15.0373,15.0518,15.0373,15.0373,8400.0
2005-11-23 12:05:00,31.27,31.28,31.23,31.23,26400.0,15.0373,15.0422,15.0181,15.0181,26400.0
2005-11-23 12:10:00,31.23,31.23,31.14,31.14,20200.0,15.0181,15.0181,14.9748,14.9748,20200.0
2005-11-23 12:15:00,31.14,31.16,31.14,31.15,3600.0,14.9748,14.9844,14.9748,14.9796,3600.0
2005-11-23 12:20:00,31.15,31.16,31.14,31.16,9800.0,14.9796,14.9844,14.9748,14.9844,9800.0
2005-11-23 12:25:00,31.15,31.17,31.15,31.16,4000.0,14.9796,14.9893,14.9796,14.9844,4000.0
2005-11-23 12:30:00,31.17,31.22,31.17,31.22,17200.0,14.9893,15.0133,14.9893,15.0133,17200.0
2005-11-23 12:35:00,31.22,31.25,31.22,31.24,20800.0,15.0133,15.0277,15.0133,15.0229,20800.0
2005-11-23 12:40:00,31.24,31.25,31.18,31.18,6000.0,15.0229,15.0277,14.9941,14.9941,6000.0
2005-11-23 12:45:00,31.21,31.25,31.21,31.25,15600.0,15.0085,15.0277,15.0085,15.0277,15600.0
2005-11-23 12:50:00,31.23,31.25,31.2,31.23,28200.0,15.0181,15.0277,15.0037,15.0181,28200.0
2005-11-23 12:55:00,31.23,31.23,31.21,31.22,37600.0,15.0181,15.0181,15.0085,15.0133,37600.0
2005-11-23 13:00:00,31.21,31.21,31.18,31.21,8800.0,15.0085,15.0085,14.9941,15.0085,8800.0
2005-11-23 13:05:00,31.21,31.22,31.21,31.22,3600.0,15.0085,15.0133,15.0085,15.0133,3600.0
2005-11-23 13:10:00,31.22,31.23,31.2,31.2,59800.0,15.0133,15.0181,15.0037,15.0037,59800.0
2005-11-23 13:15:00,31.21,31.21,31.18,31.21,4600.0,15.0085,15.0085,14.9941,15.0085,4600.0
2005-11-23 13:20:00,31.22,31.23,31.21,31.23,20400.0,15.0133,15.0181,15.0085,15.0181,20400.0
2005-11-23 13:25:00,31.23,31.23,31.18,31.18,16800.0,15.0181,15.0181,14.9941,14.9941,16800.0
2005-11-23 13:30:00,31.17,31.21,31.17,31.21,12000.0,14.9893,15.0085,14.9893,15.0085,12000.0
2005-11-23 13:35:00,31.21,31.23,31.18,31.19,18200.0,15.0085,15.0181,14.9941,14.9989,18200.0
2005-11-23 13:40:00,31.17,31.23,31.16,31.23,9800.0,14.9893,15.0181,14.9844,15.0181,9800.0
2005-11-23 13:45:00,31.23,31.26,31.23,31.23,14000.0,15.0181,15.0325,15.0181,15.0181,14000.0
2005-11-23 13:50:00,31.23,31.24,31.21,31.21,20800.0,15.0181,15.0229,15.0085,15.0085,20800.0
2005-11-23 13:55:00,31.21,31.23,31.2,31.22,9200.0,15.0085,15.0181,15.0037,15.0133,9200.0
2005-11-23 14:00:00,31.22,31.23,31.2,31.22,15000.0,15.0133,15.0181,15.0037,15.0133,15000.0
2005-11-23 14:05:00,31.21,31.22,31.18,31.21,5800.0,15.0085,15.0133,14.9941,15.0085,5800.0
2005-11-23 14:10:00,31.23,31.23,31.22,31.23,15200.0,15.0181,15.0181,15.0133,15.0181,15200.0
2005-11-23 14:15:00,31.24,31.25,31.21,31.21,15800.0,15.0229,15.0277,15.0085,15.0085,15800.0
2005-11-23 14:20:00,31.21,31.28,31.21,31.28,13200.0,15.0085,15.0422,15.0085,15.0422,13200.0
2005-11-23 14:25:00,31.26,31.33,31.25,31.33,44600.0,15.0325,15.0662,15.0277,15.0662,44600.0
2005-11-23 14:30:00,31.35,31.35,31.28,31.31,24000.0,15.0758,15.0758,15.0422,15.0566,24000.0
2005-11-23 14:35:00,31.3,31.36,31.3,31.35,28200.0,15.0518,15.0806,15.0518,15.0758,28200.0
2005-11-23 14:40:00,31.37,31.4,31.36,31.39,5200.0,15.0854,15.0999,15.0806,15.0951,5200.0
2005-11-23 14:45:00,31.39,31.4,31.36,31.39,31400.0,15.0951,15.0999,15.0806,15.0951,31400.0
2005-11-23 14:50:00,31.39,31.39,31.32,31.34,7200.0,15.0951,15.0951,15.0614,15.071,7200.0
2005-11-23 14:55:00,31.35,31.36,31.31,31.33,16200.0,15.0758,15.0806,15.0566,15.0662,16200.0
2005-11-23 15:00:00,31.34,31.42,31.34,31.39,18600.0,15.071,15.1095,15.071,15.0951,18600.0
2005-11-23 15:05:00,31.36,31.38,31.33,31.36,14000.0,15.0806,15.0902,15.0662,15.0806,14000.0
2005-11-23 15:10:00,31.35,31.36,31.29,31.29,21600.0,15.0758,15.0806,15.047,15.047,21600.0
2005-11-23 15:15:00,31.3,31.33,31.27,31.3,33800.0,15.0518,15.0662,15.0373,15.0518,33800.0
2005-11-23 15:20:00,31.3,31.41,31.28,31.32,27400.0,15.0518,15.1047,15.0422,15.0614,27400.0
2005-11-23 15:25:00,31.33,31.33,31.27,31.27,28000.0,15.0662,15.0662,15.0373,15.0373,28000.0
2005-11-23 15:30:00,31.25,31.33,31.25,31.32,12400.0,15.0277,15.0662,15.0277,15.0614,12400.0
2005-11-23 15:35:00,31.32,31.32,31.25,31.26,13600.0,15.0614,15.0614,15.0277,15.0325,13600.0
2005-11-23 15:40:00,31.24,31.3,31.24,31.25,16600.0,15.0229,15.0518,15.0229,15.0277,16600.0
2005-11-23 15:45:00,31.27,31.27,31.22,31.22,25400.0,15.0373,15.0373,15.0133,15.0133,25400.0
2005-11-23 15:50:00,31.22,31.27,31.21,31.27,21200.0,15.0133,15.0373,15.0085,15.0373,21200.0
2005-11-23 15:55:00,31.25,31.27,31.22,31.25,16600.0,15.0277,15.0373,15.0133,15.0277,16600.0
2005-11-25 09:30:00,31.36,31.38,31.23,31.23,14400.0,15.0806,15.0902,15.0181,15.0181,14400.0
2005-11-25 09:35:00,31.23,31.3,31.21,31.27,3600.0,15.0181,15.0518,15.0085,15.0373,3600.0
2005-11-25 09:40:00,31.28,31.43,31.28,31.43,7000.0,15.0422,15.1143,15.0422,15.1143,7000.0
2005-11-25 09:45:00,31.43,31.43,31.35,31.36,7000.0,15.1143,15.1143,15.0758,15.0806,7000.0
2005-11-25 09:50:00,31.32,31.32,31.25,31.26,5200.0,15.0614,15.0614,15.0277,15.0325,5200.0
2005-11-25 09:55:00,31.29,31.33,31.28,31.31,6000.0,15.047,15.0662,15.0422,15.0566,6000.0
2005-11-25 10:00:00,31.28,31.32,31.28,31.3,1800.0,15.0422,15.0614,15.0422,15.0518,1800.0
2005-11-25 10:05:00,31.31,31.34,31.28,31.34,2000.0,15.0566,15.071,15.0422,15.071,2000.0
2005-11-25 10:10:00,31.35,31.35,31.32,31.35,2000.0,15.0758,15.0758,15.0614,15.0758,2000.0
2005-11-25 10:15:00,31.35,31.37,31.29,31.29,11600.0,15.0758,15.0854,15.047,15.047,11600.0
2005-11-25 10:20:00,31.29,31.39,31.29,31.32,10600.0,15.047,15.0951,15.047,15.0614,10600.0
2005-11-25 10:25:00,31.34,31.35,31.31,31.34,6200.0,15.071,15.0758,15.0566,15.071,6200.0
2005-11-25 10:30:00,31.36,31.38,31.31,31.35,11000.0,15.0806,15.0902,15.0566,15.0758,11000.0
2005-11-25 10:35:00,31.34,31.39,31.33,31.38,9200.0,15.071,15.0951,15.0662,15.0902,9200.0
2005-11-25 10:40:00,31.39,31.44,31.39,31.44,3600.0,15.0951,15.1191,15.0951,15.1191,3600.0
2005-11-25 10:45:00,31.43,31.43,31.42,31.43,7200.0,15.1143,15.1143,15.1095,15.1143,7200.0
2005-11-25 10:50:00,31.42,31.43,31.41,31.41,4200.0,15.1095,15.1143,15.1047,15.1047,4200.0
2005-11-25 10:55:00,31.39,31.43,31.38,31.43,5200.0,15.0951,15.1143,15.0902,15.1143,5200.0
2005-11-25 11:00:00,31.43,31.43,31.42,31.43,3000.0,15.1143,15.1143,15.1095,15.1143,3000.0
2005-11-25 11:05:00,31.44,31.44,31.42,31.43,5800.0,15.1191,15.1191,15.1095,15.1143,5800.0
2005-11-25 11:10:00,31.43,31.43,31.36,31.36,36800.0,15.1143,15.1143,15.0806,15.0806,36800.0
2005-11-25 11:15:00,31.36,31.4,31.36,31.4,14400.0,15.0806,15.0999,15.0806,15.0999,14400.0
2005-11-25 11:20:00,31.39,31.39,31.36,31.36,18400.0,15.0951,15.0951,15.0806,15.0806,18400.0
2005-11-25 11:25:00,31.36,31.39,31.36,31.38,6000.0,15.0806,15.0951,15.0806,15.0902,6000.0
2005-11-25 11:30:00,31.38,31.4,31.38,31.4,1800.0,15.0902,15.0999,15.0902,15.0999,1800.0
2005-11-25 11:35:00,31.4,31.43,31.39,31.39,10600.0,15.0999,15.1143,15.0951,15.0951,10600.0
2005-11-25 11:40:00,31.36,31.37,31.33,31.34,8000.0,15.0806,15.0854,15.0662,15.071,8000.0
2005-11-25 11:45:00,31.34,31.38,31.34,31.38,5200.0,15.071,15.0902,15.071,15.0902,5200.0
2005-11-25 11:50:00,31.35,31.36,31.33,31.36,2400.0,15.0758,15.0806,15.0662,15.0806,2400.0
2005-11-25 11:55:00,31.37,31.39,31.36,31.39,4600.0,15.0854,15.0951,15.0806,15.0951,4600.0
2005-11-25 12:00:00,31.39,31.4,31.37,31.38,2600.0,15.0951,15.0999,15.0854,15.0902,2600.0
2005-11-25 12:05:00,31.36,31.36,31.29,31.35,38000.0,15.0806,15.0806,15.047,15.0758,38000.0
2005-11-25 12:10:00,31.33,31.36,31.33,31.36,2600.0,15.0662,15.0806,15.0662,15.0806,2600.0
2005-11-25 12:15:00,31.36,31.38,31.33,31.35,5200.0,15.0806,15.0902,15.0662,15.0758,5200.0
2005-11-25 12:20:00,31.36,31.41,31.36,31.41,6000.0,15.0806,15.1047,15.0806,15.1047,6000.0
2005-11-25 12:25:00,31.41,31.43,31.4,31.4,6600.0,15.1047,15.1143,15.0999,15.0999,6600.0
2005-11-25 12:30:00,31.4,31.4,31.33,31.4,12000.0,15.0999,15.0999,15.0662,15.0999,12000.0
2005-11-25 12:35:00,31.4,31.43,31.4,31.42,9800.0,15.0999,15.1143,15.0999,15.1095,9800.0
2005-11-25 12:40:00,31.42,31.43,31.42,31.43,7000.0,15.1095,15.1143,15.1095,15.1143,7000.0
2005-11-25 12:45:00,31.43,31.43,31.36,31.41,8200.0,15.1143,15.1143,15.0806,15.1047,8200.0
2005-11-25 12:50:00,31.41,31.41,31.38,31.4,19200.0,15.1047,15.1047,15.0902,15.0999,19200.0
2005-11-25 12:55:00,31.4,31.43,31.38,31.4,35800.0,15.0999,15.1143,15.0902,15.0999,35800.0
2005-11-25 13:00:00,31.4,31.4,31.4,31.4,21200.0,15.0999,15.0999,15.0999,15.0999,21200.0
2005-11-25 13:05:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 13:10:00,31.41,31.41,31.41,31.41,1800.0,15.1047,15.1047,15.1047,15.1047,1800.0
2005-11-25 13:15:00,31.41,31.41,31.41,31.41,0.0,15.1047,15.1047,15.1047,15.1047,0.0
2005-11-25 13:20:00,31.41,31.41,31.41,31.41,0.0,15.1047,15.1047,15.1047,15.1047,0.0
2005-11-25 13:25:00,31.41,31.41,31.41,31.41,0.0,15.1047,15.1047,15.1047,15.1047,0.0
2005-11-25 13:30:00,31.4,31.4,31.4,31.4,200.0,15.0999,15.0999,15.0999,15.0999,200.0
2005-11-25 13:35:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 13:40:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 13:45:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 13:50:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 13:55:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:00:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:05:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:10:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:15:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:20:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:25:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:30:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:35:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:40:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:45:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:50:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:55:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:00:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:05:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:10:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:15:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:20:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:25:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:30:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:35:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:40:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:45:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:50:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:55:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-28 09:30:00,31.2,31.23,31.09,31.09,85400.0,15.0037,15.0181,14.9508,14.9508,85400.0
2005-11-28 09:35:00,31.06,31.17,31.0,31.05,25800.0,14.9364,14.9893,14.9075,14.9316,25800.0
2005-11-28 09:40:00,31.05,31.05,30.91,31.0,25400.0,14.9316,14.9316,14.8642,14.9075,25400.0
2005-11-28 09:45:00,30.98,31.01,30.93,30.93,31200.0,14.8979,14.9123,14.8738,14.8738,31200.0
2005-11-28 09:50:00,30.93,30.95,30.91,30.95,44800.0,14.8738,14.8835,14.8642,14.8835,44800.0
2005-11-28 09:55:00,30.95,30.95,30.88,30.89,40400.0,14.8835,14.8835,14.8498,14.8546,40400.0
2005-11-28 10:00:00,30.88,30.89,30.83,30.83,68200.0,14.8498,14.8546,14.8258,14.8258,68200.0
2005-11-28 10:05:00,30.84,30.85,30.75,30.81,56800.0,14.8306,14.8354,14.7873,14.8161,56800.0
2005-11-28 10:10:00,30.83,30.84,30.77,30.84,33800.0,14.8258,14.8306,14.7969,14.8306,33800.0
2005-11-28 10:15:00,30.84,30.86,30.78,30.78,23200.0,14.8306,14.8402,14.8017,14.8017,23200.0
2005-11-28 10:20:00,30.77,30.88,30.77,30.88,14600.0,14.7969,14.8498,14.7969,14.8498,14600.0
2005-11-28 10:25:00,30.86,30.95,30.84,30.93,20800.0,14.8402,14.8835,14.8306,14.8738,20800.0
2005-11-28 10:30:00,30.94,31.0,30.93,31.0,12400.0,14.8787,14.9075,14.8738,14.9075,12400.0
2005-11-28 10:35:00,31.03,31.08,31.03,31.07,19800.0,14.9219,14.946,14.9219,14.9412,19800.0
2005-11-28 10:40:00,31.07,31.13,31.06,31.12,24000.0,14.9412,14.97,14.9364,14.9652,24000.0
2005-11-28 10:45:00,31.11,31.25,31.11,31.23,24800.0,14.9604,15.0277,14.9604,15.0181,24800.0
2005-11-28 10:50:00,31.23,31.23,31.06,31.07,61400.0,15.0181,15.0181,14.9364,14.9412,61400.0
2005-11-28 10:55:00,31.1,31.18,31.07,31.17,51200.0,14.9556,14.9941,14.9412,14.9893,51200.0
2005-11-28 11:00:00,31.16,31.18,31.15,31.17,25400.0,14.9844,14.9941,14.9796,14.9893,25400.0
2005-11-28 11:05:00,31.16,31.22,31.16,31.22,14400.0,14.9844,15.0133,14.9844,15.0133,14400.0
2005-11-28 11:10:00,31.2,31.24,31.15,31.23,17000.0,15.0037,15.0229,14.9796,15.0181,17000.0
2005-11-28 11:15:00,31.2,31.3,31.19,31.3,24600.0,15.0037,15.0518,14.9989,15.0518,24600.0
2005-11-28 11:20:00,31.28,31.32,31.27,31.3,8800.0,15.0422,15.0614,15.0373,15.0518,8800.0
2005-11-28 11:25:00,31.27,31.3,31.2,31.24,6600.0,15.0373,15.0518,15.0037,15.0229,6600.0
2005-11-28 11:30:00,31.25,31.34,31.25,31.31,11600.0,15.0277,15.071,15.0277,15.0566,11600.0
2005-11-28 11:35:00,31.33,31.33,31.27,31.28,15200.0,15.0662,15.0662,15.0373,15.0422,15200.0
2005-11-28 11:40:00,31.27,31.33,31.27,31.33,11000.0,15.0373,15.0662,15.0373,15.0662,11000.0
2005-11-28 11:45:00,31.31,31.4,31.31,31.4,11600.0,15.0566,15.0999,15.0566,15.0999,11600.0
2005-11-28 11:50:00,31.39,31.41,31.35,31.35,14600.0,15.0951,15.1047,15.0758,15.0758,14600.0
2005-11-28 11:55:00,31.37,31.37,31.32,31.32,12600.0,15.0854,15.0854,15.0614,15.0614,12600.0
2005-11-28 12:00:00,31.32,31.33,31.3,31.31,10800.0,15.0614,15.0662,15.0518,15.0566,10800.0
2005-11-28 12:05:00,31.31,31.32,31.22,31.24,9200.0,15.0566,15.0614,15.0133,15.0229,9200.0
2005-11-28 12:10:00,31.21,31.27,31.2,31.2,17200.0,15.0085,15.0373,15.0037,15.0037,17200.0
2005-11-28 12:15:00,31.19,31.19,31.17,31.18,13000.0,14.9989,14.9989,14.9893,14.9941,13000.0
2005-11-28 12:20:00,31.18,31.21,31.14,31.16,9000.0,14.9941,15.0085,14.9748,14.9844,9000.0
2005-11-28 12:25:00,31.12,31.15,31.12,31.15,5600.0,14.9652,14.9796,14.9652,14.9796,5600.0
2005-11-28 12:30:00,31.14,31.16,31.13,31.15,9000.0,14.9748,14.9844,14.97,14.9796,9000.0
2005-11-28 12:35:00,31.16,31.18,31.15,31.18,6000.0,14.9844,14.9941,14.9796,14.9941,6000.0
2005-11-28 12:40:00,31.18,31.23,31.18,31.18,7400.0,14.9941,15.0181,14.9941,14.9941,7400.0
2005-11-28 12:45:00,31.18,31.18,31.15,31.15,10800.0,14.9941,14.9941,14.9796,14.9796,10800.0
2005-11-28 12:50:00,31.15,31.17,31.14,31.15,14600.0,14.9796,14.9893,14.9748,14.9796,14600.0
2005-11-28 12:55:00,31.13,31.2,31.13,31.17,13400.0,14.97,15.0037,14.97,14.9893,13400.0
2005-11-28 13:00:00,31.17,31.21,31.15,31.21,9800.0,14.9893,15.0085,14.9796,15.0085,9800.0
2005-11-28 13:05:00,31.21,31.23,31.17,31.22,22200.0,15.0085,15.0181,14.9893,15.0133,22200.0
2005-11-28 13:10:00,31.23,31.25,31.23,31.25,6200.0,15.0181,15.0277,15.0181,15.0277,6200.0
2005-11-28 13:15:00,31.24,31.26,31.23,31.26,13400.0,15.0229,15.0325,15.0181,15.0325,13400.0
2005-11-28 13:20:00,31.26,31.27,31.25,31.25,22800.0,15.0325,15.0373,15.0277,15.0277,22800.0
2005-11-28 13:25:00,31.24,31.28,31.24,31.28,20600.0,15.0229,15.0422,15.0229,15.0422,20600.0
2005-11-28 13:30:00,31.28,31.3,31.25,31.3,12800.0,15.0422,15.0518,15.0277,15.0518,12800.0
2005-11-28 13:35:00,31.31,31.36,31.31,31.36,31400.0,15.0566,15.0806,15.0566,15.0806,31400.0
2005-11-28 13:40:00,31.38,31.39,31.35,31.38,8000.0,15.0902,15.0951,15.0758,15.0902,8000.0
2005-11-28 13:45:00,31.38,31.41,31.36,31.39,15400.0,15.0902,15.1047,15.0806,15.0951,15400.0
2005-11-28 13:50:00,31.37,31.4,31.36,31.4,12600.0,15.0854,15.0999,15.0806,15.0999,12600.0
2005-11-28 13:55:00,31.42,31.44,31.42,31.43,20200.0,15.1095,15.1191,15.1095,15.1143,20200.0
2005-11-28 14:00:00,31.43,31.43,31.36,31.41,10400.0,15.1143,15.1143,15.0806,15.1047,10400.0
2005-11-28 14:05:00,31.41,31.48,31.39,31.48,12000.0,15.1047,15.1383,15.0951,15.1383,12000.0
2005-11-28 14:10:00,31.46,31.46,31.41,31.42,60800.0,15.1287,15.1287,15.1047,15.1095,60800.0
2005-11-28 14:15:00,31.43,31.43,31.36,31.42,14600.0,15.1143,15.1143,15.0806,15.1095,14600.0
2005-11-28 14:20:00,31.4,31.45,31.39,31.42,16200.0,15.0999,15.1239,15.0951,15.1095,16200.0
2005-11-28 14:25:00,31.42,31.45,31.4,31.4,16800.0,15.1095,15.1239,15.0999,15.0999,16800.0
2005-11-28 14:30:00,31.38,31.43,31.36,31.38,13200.0,15.0902,15.1143,15.0806,15.0902,13200.0
2005-11-28 14:35:00,31.36,31.4,31.35,31.38,14400.0,15.0806,15.0999,15.0758,15.0902,14400.0
2005-11-28 14:40:00,31.38,31.46,31.38,31.46,16600.0,15.0902,15.1287,15.0902,15.1287,16600.0
2005-11-28 14:45:00,31.43,31.47,31.4,31.43,658200.0,15.1143,15.1335,15.0999,15.1143,658200.0
2005-11-28 14:50:00,31.43,31.46,31.41,31.42,18000.0,15.1143,15.1287,15.1047,15.1095,18000.0
2005-11-28 14:55:00,31.42,31.44,31.39,31.4,10400.0,15.1095,15.1191,15.0951,15.0999,10400.0
2005-11-28 15:00:00,31.4,31.4,31.34,31.34,10200.0,15.0999,15.0999,15.071,15.071,10200.0
2005-11-28 15:05:00,31.33,31.36,31.33,31.35,13800.0,15.0662,15.0806,15.0662,15.0758,13800.0
2005-11-28 15:10:00,31.36,31.36,31.31,31.33,9000.0,15.0806,15.0806,15.0566,15.0662,9000.0
2005-11-28 15:15:00,31.34,31.34,31.28,31.29,7000.0,15.071,15.071,15.0422,15.047,7000.0
2005-11-28 15:20:00,31.25,31.28,31.24,31.28,10800.0,15.0277,15.0422,15.0229,15.0422,10800.0
2005-11-28 15:25:00,31.27,31.29,31.24,31.28,10400.0,15.0373,15.047,15.0229,15.0422,10400.0
2005-11-28 15:30:00,31.3,31.33,31.27,31.31,12800.0,15.0518,15.0662,15.0373,15.0566,12800.0
2005-11-28 15:35:00,31.32,31.35,31.26,31.26,11400.0,15.0614,15.0758,15.0325,15.0325,11400.0
2005-11-28 15:40:00,31.25,31.31,31.22,31.3,15000.0,15.0277,15.0566,15.0133,15.0518,15000.0
2005-11-28 15:45:00,31.29,31.29,31.24,31.25,10000.0,15.047,15.047,15.0229,15.0277,10000.0
2005-11-28 15:50:00,31.27,31.32,31.27,31.3,16200.0,15.0373,15.0614,15.0373,15.0518,16200.0
2005-11-28 15:55:00,31.3,31.36,31.28,31.35,30400.0,15.0518,15.0806,15.0422,15.0758,30400.0
2005-11-29 09:35:00,31.55,31.64,31.53,31.61,74000.0,15.172,15.2153,15.1624,15.2008,74000.0
2005-11-29 09:40:00,31.64,31.67,31.6,31.65,27000.0,15.2153,15.2297,15.196,15.2201,27000.0
2005-11-29 09:45:00,31.64,31.65,31.54,31.59,20400.0,15.2153,15.2201,15.1672,15.1912,20400.0
2005-11-29 09:50:00,31.6,31.68,31.6,31.67,21400.0,15.196,15.2345,15.196,15.2297,21400.0
2005-11-29 09:55:00,31.65,31.65,31.53,31.58,27800.0,15.2201,15.2201,15.1624,15.1864,27800.0
2005-11-29 10:00:00,31.59,31.66,31.52,31.55,49800.0,15.1912,15.2249,15.1576,15.172,49800.0
2005-11-29 10:05:00,31.55,31.61,31.53,31.56,23600.0,15.172,15.2008,15.1624,15.1768,23600.0
2005-11-29 10:10:00,31.53,31.58,31.51,31.53,18400.0,15.1624,15.1864,15.1528,15.1624,18400.0
2005-11-29 10:15:00,31.53,31.54,31.5,31.54,14400.0,15.1624,15.1672,15.1479,15.1672,14400.0
2005-11-29 10:20:00,31.58,31.59,31.51,31.53,19000.0,15.1864,15.1912,15.1528,15.1624,19000.0
2005-11-29 10:25:00,31.53,31.58,31.53,31.57,12800.0,15.1624,15.1864,15.1624,15.1816,12800.0
2005-11-29 10:30:00,31.6,31.61,31.54,31.56,48400.0,15.196,15.2008,15.1672,15.1768,48400.0
2005-11-29 10:35:00,31.57,31.64,31.56,31.63,30600.0,15.1816,15.2153,15.1768,15.2105,30600.0
2005-11-29 10:40:00,31.61,31.68,31.61,31.65,19600.0,15.2008,15.2345,15.2008,15.2201,19600.0
2005-11-29 10:45:00,31.64,31.72,31.63,31.71,30400.0,15.2153,15.2537,15.2105,15.2489,30400.0
2005-11-29 10:50:00,31.71,31.78,31.68,31.75,26600.0,15.2489,15.2826,15.2345,15.2682,26600.0
2005-11-29 10:55:00,31.75,31.82,31.73,31.75,50200.0,15.2682,15.3018,15.2586,15.2682,50200.0
2005-11-29 11:00:00,31.77,31.85,31.77,31.85,36000.0,15.2778,15.3163,15.2778,15.3163,36000.0
2005-11-29 11:05:00,31.85,31.91,31.82,31.82,31600.0,15.3163,15.3451,15.3018,15.3018,31600.0
2005-11-29 11:10:00,31.84,31.84,31.78,31.84,30400.0,15.3115,15.3115,15.2826,15.3115,30400.0
2005-11-29 11:15:00,31.85,31.9,31.82,31.84,25000.0,15.3163,15.3403,15.3018,15.3115,25000.0
2005-11-29 11:20:00,31.83,31.86,31.76,31.77,184800.0,15.3066,15.3211,15.273,15.2778,184800.0
2005-11-29 11:25:00,31.78,31.83,31.78,31.79,13600.0,15.2826,15.3066,15.2826,15.2874,13600.0
2005-11-29 11:30:00,31.81,31.84,31.8,31.8,8800.0,15.297,15.3115,15.2922,15.2922,8800.0
2005-11-29 11:35:00,31.8,31.82,31.75,31.79,16200.0,15.2922,15.3018,15.2682,15.2874,16200.0
2005-11-29 11:40:00,31.79,31.79,31.75,31.75,17400.0,15.2874,15.2874,15.2682,15.2682,17400.0
2005-11-29 11:45:00,31.78,31.78,31.61,31.68,36400.0,15.2826,15.2826,15.2008,15.2345,36400.0
2005-11-29 11:50:00,31.65,31.77,31.65,31.72,19000.0,15.2201,15.2778,15.2201,15.2537,19000.0
2005-11-29 11:55:00,31.74,31.82,31.73,31.81,17000.0,15.2634,15.3018,15.2586,15.297,17000.0
2005-11-29 12:00:00,31.81,31.82,31.8,31.8,13600.0,15.297,15.3018,15.2922,15.2922,13600.0
2005-11-29 12:05:00,31.8,31.82,31.7,31.7,13600.0,15.2922,15.3018,15.2441,15.2441,13600.0
2005-11-29 12:10:00,31.7,31.73,31.68,31.7,19600.0,15.2441,15.2586,15.2345,15.2441,19600.0
2005-11-29 12:15:00,31.7,31.74,31.7,31.73,18000.0,15.2441,15.2634,15.2441,15.2586,18000.0
2005-11-29 12:20:00,31.73,31.73,31.68,31.7,12000.0,15.2586,15.2586,15.2345,15.2441,12000.0
2005-11-29 12:25:00,31.7,31.73,31.68,31.71,18800.0,15.2441,15.2586,15.2345,15.2489,18800.0
2005-11-29 12:30:00,31.7,31.71,31.68,31.71,23600.0,15.2441,15.2489,15.2345,15.2489,23600.0
2005-11-29 12:35:00,31.7,31.7,31.66,31.69,14600.0,15.2441,15.2441,15.2249,15.2393,14600.0
2005-11-29 12:40:00,31.67,31.69,31.63,31.68,29000.0,15.2297,15.2393,15.2105,15.2345,29000.0
2005-11-29 12:45:00,31.68,31.69,31.65,31.68,22400.0,15.2345,15.2393,15.2201,15.2345,22400.0
2005-11-29 12:50:00,31.68,31.68,31.63,31.68,11600.0,15.2345,15.2345,15.2105,15.2345,11600.0
2005-11-29 12:55:00,31.68,31.7,31.67,31.68,30000.0,15.2345,15.2441,15.2297,15.2345,30000.0
2005-11-29 13:00:00,31.68,31.7,31.68,31.7,25400.0,15.2345,15.2441,15.2345,15.2441,25400.0
2005-11-29 13:05:00,31.71,31.74,31.67,31.67,11800.0,15.2489,15.2634,15.2297,15.2297,11800.0
2005-11-29 13:10:00,31.65,31.65,31.58,31.58,21800.0,15.2201,15.2201,15.1864,15.1864,21800.0
2005-11-29 13:15:00,31.61,31.61,31.6,31.61,7000.0,15.2008,15.2008,15.196,15.2008,7000.0
2005-11-29 13:20:00,31.61,31.66,31.61,31.66,14600.0,15.2008,15.2249,15.2008,15.2249,14600.0
2005-11-29 13:25:00,31.65,31.65,31.62,31.63,3600.0,15.2201,15.2201,15.2057,15.2105,3600.0
2005-11-29 13:30:00,31.61,31.63,31.58,31.6,22800.0,15.2008,15.2105,15.1864,15.196,22800.0
2005-11-29 13:35:00,31.58,31.63,31.53,31.63,11000.0,15.1864,15.2105,15.1624,15.2105,11000.0
2005-11-29 13:40:00,31.63,31.64,31.6,31.64,8200.0,15.2105,15.2153,15.196,15.2153,8200.0
2005-11-29 13:45:00,31.64,31.65,31.63,31.64,9600.0,15.2153,15.2201,15.2105,15.2153,9600.0
2005-11-29 13:50:00,31.65,31.68,31.63,31.65,9600.0,15.2201,15.2345,15.2105,15.2201,9600.0
2005-11-29 13:55:00,31.66,31.67,31.63,31.64,12600.0,15.2249,15.2297,15.2105,15.2153,12600.0
2005-11-29 14:00:00,31.65,31.69,31.65,31.68,13400.0,15.2201,15.2393,15.2201,15.2345,13400.0
2005-11-29 14:05:00,31.64,31.64,31.58,31.61,12400.0,15.2153,15.2153,15.1864,15.2008,12400.0
2005-11-29 14:10:00,31.61,31.63,31.61,31.63,4800.0,15.2008,15.2105,15.2008,15.2105,4800.0
2005-11-29 14:15:00,31.63,31.65,31.57,31.61,17200.0,15.2105,15.2201,15.1816,15.2008,17200.0
2005-11-29 14:20:00,31.61,31.61,31.57,31.59,5800.0,15.2008,15.2008,15.1816,15.1912,5800.0
2005-11-29 14:25:00,31.59,31.61,31.59,31.6,7600.0,15.1912,15.2008,15.1912,15.196,7600.0
2005-11-29 14:30:00,31.6,31.74,31.59,31.66,118000.0,15.196,15.2634,15.1912,15.2249,118000.0
2005-11-29 14:35:00,31.66,31.67,31.56,31.56,27400.0,15.2249,15.2297,15.1768,15.1768,27400.0
2005-11-29 14:40:00,31.57,31.64,31.56,31.64,8800.0,15.1816,15.2153,15.1768,15.2153,8800.0
2005-11-29 14:45:00,31.64,31.7,31.63,31.67,14400.0,15.2153,15.2441,15.2105,15.2297,14400.0
2005-11-29 14:50:00,31.66,31.66,31.64,31.66,4600.0,15.2249,15.2249,15.2153,15.2249,4600.0
2005-11-29 14:55:00,31.66,31.7,31.66,31.68,6000.0,15.2249,15.2441,15.2249,15.2345,6000.0
2005-11-29 15:00:00,31.68,31.69,31.64,31.66,5600.0,15.2345,15.2393,15.2153,15.2249,5600.0
2005-11-29 15:05:00,31.66,31.67,31.58,31.58,8000.0,15.2249,15.2297,15.1864,15.1864,8000.0
2005-11-29 15:10:00,31.59,31.64,31.59,31.63,6600.0,15.1912,15.2153,15.1912,15.2105,6600.0
2005-11-29 15:15:00,31.64,31.7,31.64,31.67,9800.0,15.2153,15.2441,15.2153,15.2297,9800.0
2005-11-29 15:20:00,31.66,31.66,31.59,31.59,8200.0,15.2249,15.2249,15.1912,15.1912,8200.0
2005-11-29 15:25:00,31.59,31.61,31.55,31.59,31800.0,15.1912,15.2008,15.172,15.1912,31800.0
2005-11-29 15:30:00,31.59,31.61,31.54,31.59,22400.0,15.1912,15.2008,15.1672,15.1912,22400.0
2005-11-29 15:35:00,31.58,31.58,31.54,31.55,16000.0,15.1864,15.1864,15.1672,15.172,16000.0
2005-11-29 15:40:00,31.55,31.63,31.53,31.63,19800.0,15.172,15.2105,15.1624,15.2105,19800.0
2005-11-29 15:45:00,31.62,31.65,31.55,31.56,31400.0,15.2057,15.2201,15.172,15.1768,31400.0
2005-11-29 15:50:00,31.56,31.6,31.56,31.59,15200.0,15.1768,15.196,15.1768,15.1912,15200.0
2005-11-29 15:55:00,31.59,31.61,31.57,31.61,25800.0,15.1912,15.2008,15.1816,15.2008,25800.0
2005-11-30 09:30:00,31.36,31.53,31.36,31.43,58600.0,15.0806,15.1624,15.0806,15.1143,58600.0
2005-11-30 09:35:00,31.43,31.5,31.38,31.5,18400.0,15.1143,15.1479,15.0902,15.1479,18400.0
2005-11-30 09:40:00,31.5,31.55,31.5,31.5,37600.0,15.1479,15.172,15.1479,15.1479,37600.0
2005-11-30 09:45:00,31.5,31.53,31.43,31.52,33400.0,15.1479,15.1624,15.1143,15.1576,33400.0
2005-11-30 09:50:00,31.5,31.53,31.49,31.53,20200.0,15.1479,15.1624,15.1431,15.1624,20200.0
2005-11-30 09:55:00,31.53,31.56,31.46,31.52,19400.0,15.1624,15.1768,15.1287,15.1576,19400.0
2005-11-30 10:00:00,31.49,31.52,31.43,31.43,22400.0,15.1431,15.1576,15.1143,15.1143,22400.0
2005-11-30 10:05:00,31.4,31.4,31.31,31.36,18800.0,15.0999,15.0999,15.0566,15.0806,18800.0
2005-11-30 10:10:00,31.33,31.39,31.32,31.38,13800.0,15.0662,15.0951,15.0614,15.0902,13800.0
2005-11-30 10:15:00,31.36,31.46,31.36,31.46,13000.0,15.0806,15.1287,15.0806,15.1287,13000.0
2005-11-30 10:20:00,31.46,31.46,31.31,31.4,26400.0,15.1287,15.1287,15.0566,15.0999,26400.0
2005-11-30 10:25:00,31.4,31.45,31.36,31.36,15200.0,15.0999,15.1239,15.0806,15.0806,15200.0
2005-11-30 10:30:00,31.33,31.42,31.31,31.42,18000.0,15.0662,15.1095,15.0566,15.1095,18000.0
2005-11-30 10:35:00,31.42,31.42,31.34,31.36,18200.0,15.1095,15.1095,15.071,15.0806,18200.0
2005-11-30 10:40:00,31.36,31.38,31.33,31.35,5200.0,15.0806,15.0902,15.0662,15.0758,5200.0
2005-11-30 10:45:00,31.34,31.35,31.29,31.29,13800.0,15.071,15.0758,15.047,15.047,13800.0
2005-11-30 10:50:00,31.29,31.31,31.27,31.3,19400.0,15.047,15.0566,15.0373,15.0518,19400.0
2005-11-30 10:55:00,31.29,31.3,31.2,31.25,14000.0,15.047,15.0518,15.0037,15.0277,14000.0
2005-11-30 11:00:00,31.27,31.27,31.17,31.18,11800.0,15.0373,15.0373,14.9893,14.9941,11800.0
2005-11-30 11:05:00,31.18,31.29,31.18,31.25,13400.0,14.9941,15.047,14.9941,15.0277,13400.0
2005-11-30 11:10:00,31.23,31.24,31.16,31.17,17800.0,15.0181,15.0229,14.9844,14.9893,17800.0
2005-11-30 11:15:00,31.18,31.21,31.17,31.17,7000.0,14.9941,15.0085,14.9893,14.9893,7000.0
2005-11-30 11:20:00,31.18,31.19,31.15,31.18,12400.0,14.9941,14.9989,14.9796,14.9941,12400.0
2005-11-30 11:25:00,31.18,31.2,31.18,31.18,7000.0,14.9941,15.0037,14.9941,14.9941,7000.0
2005-11-30 11:30:00,31.18,31.22,31.17,31.17,17600.0,14.9941,15.0133,14.9893,14.9893,17600.0
2005-11-30 11:35:00,31.17,31.22,31.15,31.21,19600.0,14.9893,15.0133,14.9796,15.0085,19600.0
2005-11-30 11:40:00,31.21,31.22,31.18,31.22,16600.0,15.0085,15.0133,14.9941,15.0133,16600.0
2005-11-30 11:45:00,31.22,31.23,31.2,31.22,19000.0,15.0133,15.0181,15.0037,15.0133,19000.0
2005-11-30 11:50:00,31.21,31.23,31.19,31.22,7800.0,15.0085,15.0181,14.9989,15.0133,7800.0
2005-11-30 11:55:00,31.22,31.31,31.21,31.28,13400.0,15.0133,15.0566,15.0085,15.0422,13400.0
2005-11-30 12:00:00,31.29,31.33,31.29,31.33,5200.0,15.047,15.0662,15.047,15.0662,5200.0
2005-11-30 12:05:00,31.33,31.35,31.32,31.34,10200.0,15.0662,15.0758,15.0614,15.071,10200.0
2005-11-30 12:10:00,31.34,31.39,31.34,31.39,4400.0,15.071,15.0951,15.071,15.0951,4400.0
2005-11-30 12:15:00,31.38,31.4,31.33,31.39,23400.0,15.0902,15.0999,15.0662,15.0951,23400.0
2005-11-30 12:20:00,31.4,31.45,31.4,31.4,34800.0,15.0999,15.1239,15.0999,15.0999,34800.0
2005-11-30 12:25:00,31.4,31.4,31.32,31.32,6200.0,15.0999,15.0999,15.0614,15.0614,6200.0
2005-11-30 12:30:00,31.31,31.34,31.31,31.33,5400.0,15.0566,15.071,15.0566,15.0662,5400.0
2005-11-30 12:35:00,31.33,31.35,31.31,31.35,10200.0,15.0662,15.0758,15.0566,15.0758,10200.0
2005-11-30 12:40:00,31.36,31.36,31.33,31.33,4000.0,15.0806,15.0806,15.0662,15.0662,4000.0
2005-11-30 12:45:00,31.33,31.42,31.33,31.41,16200.0,15.0662,15.1095,15.0662,15.1047,16200.0
2005-11-30 12:50:00,31.4,31.4,31.35,31.36,7000.0,15.0999,15.0999,15.0758,15.0806,7000.0
2005-11-30 12:55:00,31.36,31.39,31.33,31.34,6800.0,15.0806,15.0951,15.0662,15.071,6800.0
2005-11-30 13:00:00,31.35,31.37,31.33,31.37,7600.0,15.0758,15.0854,15.0662,15.0854,7600.0
2005-11-30 13:05:00,31.37,31.38,31.35,31.36,5200.0,15.0854,15.0902,15.0758,15.0806,5200.0
2005-11-30 13:10:00,31.36,31.4,31.36,31.4,4600.0,15.0806,15.0999,15.0806,15.0999,4600.0
2005-11-30 13:15:00,31.38,31.38,31.35,31.36,1600.0,15.0902,15.0902,15.0758,15.0806,1600.0
2005-11-30 13:20:00,31.36,31.37,31.36,31.37,3600.0,15.0806,15.0854,15.0806,15.0854,3600.0
2005-11-30 13:25:00,31.36,31.41,31.36,31.38,6200.0,15.0806,15.1047,15.0806,15.0902,6200.0
2005-11-30 13:30:00,31.36,31.4,31.36,31.39,6600.0,15.0806,15.0999,15.0806,15.0951,6600.0
2005-11-30 13:35:00,31.4,31.41,31.37,31.39,13000.0,15.0999,15.1047,15.0854,15.0951,13000.0
2005-11-30 13:40:00,31.4,31.41,31.38,31.39,6800.0,15.0999,15.1047,15.0902,15.0951,6800.0
2005-11-30 13:45:00,31.4,31.4,31.36,31.37,2800.0,15.0999,15.0999,15.0806,15.0854,2800.0
2005-11-30 13:50:00,31.35,31.37,31.34,31.34,21200.0,15.0758,15.0854,15.071,15.071,21200.0
2005-11-30 13:55:00,31.34,31.34,31.28,31.33,13600.0,15.071,15.071,15.0422,15.0662,13600.0
2005-11-30 14:00:00,31.33,31.39,31.31,31.38,64200.0,15.0662,15.0951,15.0566,15.0902,64200.0
2005-11-30 14:05:00,31.39,31.4,31.34,31.36,20800.0,15.0951,15.0999,15.071,15.0806,20800.0
2005-11-30 14:10:00,31.41,31.43,31.36,31.37,20200.0,15.1047,15.1143,15.0806,15.0854,20200.0
2005-11-30 14:15:00,31.39,31.4,31.37,31.4,6400.0,15.0951,15.0999,15.0854,15.0999,6400.0
2005-11-30 14:20:00,31.39,31.42,31.38,31.42,14000.0,15.0951,15.1095,15.0902,15.1095,14000.0
2005-11-30 14:25:00,31.41,31.42,31.39,31.39,7000.0,15.1047,15.1095,15.0951,15.0951,7000.0
2005-11-30 14:30:00,31.39,31.4,31.37,31.38,11600.0,15.0951,15.0999,15.0854,15.0902,11600.0
2005-11-30 14:35:00,31.38,31.43,31.38,31.4,16600.0,15.0902,15.1143,15.0902,15.0999,16600.0
2005-11-30 14:40:00,31.39,31.4,31.36,31.36,9200.0,15.0951,15.0999,15.0806,15.0806,9200.0
2005-11-30 14:45:00,31.35,31.41,31.34,31.41,12400.0,15.0758,15.1047,15.071,15.1047,12400.0
2005-11-30 14:50:00,31.39,31.4,31.35,31.39,14800.0,15.0951,15.0999,15.0758,15.0951,14800.0
2005-11-30 14:55:00,31.39,31.42,31.39,31.42,9600.0,15.0951,15.1095,15.0951,15.1095,9600.0
2005-11-30 15:00:00,31.42,31.43,31.4,31.42,17200.0,15.1095,15.1143,15.0999,15.1095,17200.0
2005-11-30 15:05:00,31.41,31.41,31.38,31.38,11600.0,15.1047,15.1047,15.0902,15.0902,11600.0
2005-11-30 15:10:00,31.39,31.43,31.37,31.37,22000.0,15.0951,15.1143,15.0854,15.0854,22000.0
2005-11-30 15:15:00,31.36,31.42,31.35,31.42,20200.0,15.0806,15.1095,15.0758,15.1095,20200.0
2005-11-30 15:20:00,31.42,31.42,31.35,31.36,40600.0,15.1095,15.1095,15.0758,15.0806,40600.0
2005-11-30 15:25:00,31.36,31.41,31.36,31.41,28000.0,15.0806,15.1047,15.0806,15.1047,28000.0
2005-11-30 15:30:00,31.41,31.41,31.38,31.38,16800.0,15.1047,15.1047,15.0902,15.0902,16800.0
2005-11-30 15:35:00,31.38,31.39,31.37,31.37,22800.0,15.0902,15.0951,15.0854,15.0854,22800.0
2005-11-30 15:40:00,31.37,31.39,31.34,31.38,32600.0,15.0854,15.0951,15.071,15.0902,32600.0
2005-11-30 15:45:00,31.38,31.41,31.37,31.4,22400.0,15.0902,15.1047,15.0854,15.0999,22400.0
2005-11-30 15:50:00,31.4,31.4,31.36,31.4,28400.0,15.0999,15.0999,15.0806,15.0999,28400.0
2005-11-30 15:55:00,31.39,31.39,31.34,31.36,36200.0,15.0951,15.0951,15.071,15.0806,36200.0
2005-12-01 09:40:00,31.45,31.48,31.38,31.43,99000.0,15.1239,15.1383,15.0902,15.1143,99000.0
2005-12-01 09:45:00,31.43,31.49,31.36,31.42,50200.0,15.1143,15.1431,15.0806,15.1095,50200.0
2005-12-01 09:50:00,31.42,31.48,31.4,31.48,42800.0,15.1095,15.1383,15.0999,15.1383,42800.0
2005-12-01 09:55:00,31.49,31.53,31.39,31.39,30200.0,15.1431,15.1624,15.0951,15.0951,30200.0
2005-12-01 10:00:00,31.4,31.49,31.4,31.49,52800.0,15.0999,15.1431,15.0999,15.1431,52800.0
2005-12-01 10:05:00,31.49,31.49,31.41,31.48,31600.0,15.1431,15.1431,15.1047,15.1383,31600.0
2005-12-01 10:10:00,31.49,31.49,31.44,31.45,26800.0,15.1431,15.1431,15.1191,15.1239,26800.0
2005-12-01 10:15:00,31.45,31.48,31.45,31.47,19000.0,15.1239,15.1383,15.1239,15.1335,19000.0
2005-12-01 10:20:00,31.46,31.47,31.4,31.43,34600.0,15.1287,15.1335,15.0999,15.1143,34600.0
2005-12-01 10:25:00,31.42,31.47,31.4,31.4,30600.0,15.1095,15.1335,15.0999,15.0999,30600.0
2005-12-01 10:30:00,31.4,31.42,31.36,31.38,40000.0,15.0999,15.1095,15.0806,15.0902,40000.0
2005-12-01 10:35:00,31.37,31.42,31.37,31.42,30400.0,15.0854,15.1095,15.0854,15.1095,30400.0
2005-12-01 10:40:00,31.42,31.43,31.39,31.42,55600.0,15.1095,15.1143,15.0951,15.1095,55600.0
2005-12-01 10:45:00,31.42,31.45,31.41,31.43,53200.0,15.1095,15.1239,15.1047,15.1143,53200.0
2005-12-01 10:50:00,31.43,31.48,31.43,31.44,22000.0,15.1143,15.1383,15.1143,15.1191,22000.0
2005-12-01 10:55:00,31.44,31.46,31.42,31.43,7600.0,15.1191,15.1287,15.1095,15.1143,7600.0
2005-12-01 11:00:00,31.44,31.44,31.38,31.41,21800.0,15.1191,15.1191,15.0902,15.1047,21800.0
2005-12-01 11:05:00,31.42,31.43,31.41,31.43,318600.0,15.1095,15.1143,15.1047,15.1143,318600.0
2005-12-01 11:10:00,31.42,31.46,31.42,31.46,23400.0,15.1095,15.1287,15.1095,15.1287,23400.0
2005-12-01 11:15:00,31.46,31.52,31.46,31.5,10400.0,15.1287,15.1576,15.1287,15.1479,10400.0
2005-12-01 11:20:00,31.5,31.54,31.49,31.54,8000.0,15.1479,15.1672,15.1431,15.1672,8000.0
2005-12-01 11:25:00,31.54,31.56,31.46,31.46,19600.0,15.1672,15.1768,15.1287,15.1287,19600.0
2005-12-01 11:30:00,31.46,31.51,31.46,31.5,10600.0,15.1287,15.1528,15.1287,15.1479,10600.0
2005-12-01 11:35:00,31.5,31.53,31.48,31.5,15000.0,15.1479,15.1624,15.1383,15.1479,15000.0
2005-12-01 11:40:00,31.5,31.5,31.43,31.46,13600.0,15.1479,15.1479,15.1143,15.1287,13600.0
2005-12-01 11:45:00,31.46,31.54,31.46,31.5,19800.0,15.1287,15.1672,15.1287,15.1479,19800.0
2005-12-01 11:50:00,31.5,31.5,31.46,31.46,13400.0,15.1479,15.1479,15.1287,15.1287,13400.0
2005-12-01 11:55:00,31.47,31.52,31.47,31.51,19000.0,15.1335,15.1576,15.1335,15.1528,19000.0
2005-12-01 12:00:00,31.5,31.52,31.47,31.51,16400.0,15.1479,15.1576,15.1335,15.1528,16400.0
2005-12-01 12:05:00,31.5,31.53,31.5,31.52,18000.0,15.1479,15.1624,15.1479,15.1576,18000.0
2005-12-01 12:10:00,31.53,31.58,31.53,31.57,12400.0,15.1624,15.1864,15.1624,15.1816,12400.0
2005-12-01 12:15:00,31.57,31.58,31.56,31.57,19200.0,15.1816,15.1864,15.1768,15.1816,19200.0
2005-12-01 12:20:00,31.57,31.57,31.53,31.54,18000.0,15.1816,15.1816,15.1624,15.1672,18000.0
2005-12-01 12:25:00,31.54,31.55,31.53,31.53,12800.0,15.1672,15.172,15.1624,15.1624,12800.0
2005-12-01 12:30:00,31.54,31.56,31.53,31.56,18400.0,15.1672,15.1768,15.1624,15.1768,18400.0
2005-12-01 12:35:00,31.56,31.6,31.55,31.58,25200.0,15.1768,15.196,15.172,15.1864,25200.0
2005-12-01 12:40:00,31.58,31.65,31.57,31.65,32400.0,15.1864,15.2201,15.1816,15.2201,32400.0
2005-12-01 12:45:00,31.65,31.68,31.64,31.65,18000.0,15.2201,15.2345,15.2153,15.2201,18000.0
2005-12-01 12:50:00,31.65,31.72,31.65,31.67,40000.0,15.2201,15.2537,15.2201,15.2297,40000.0
2005-12-01 12:55:00,31.67,31.71,31.65,31.71,23400.0,15.2297,15.2489,15.2201,15.2489,23400.0
2005-12-01 13:00:00,31.73,31.75,31.7,31.75,21000.0,15.2586,15.2682,15.2441,15.2682,21000.0
2005-12-01 13:05:00,31.75,31.81,31.74,31.8,27200.0,15.2682,15.297,15.2634,15.2922,27200.0
2005-12-01 13:10:00,31.8,31.84,31.79,31.8,23800.0,15.2922,15.3115,15.2874,15.2922,23800.0
2005-12-01 13:15:00,31.81,31.81,31.77,31.77,28600.0,15.297,15.297,15.2778,15.2778,28600.0
2005-12-01 13:20:00,31.77,31.82,31.75,31.81,21200.0,15.2778,15.3018,15.2682,15.297,21200.0
2005-12-01 13:25:00,31.82,31.86,31.82,31.84,33000.0,15.3018,15.3211,15.3018,15.3115,33000.0
2005-12-01 13:30:00,31.83,31.92,31.83,31.88,53200.0,15.3066,15.3499,15.3066,15.3307,53200.0
2005-12-01 13:35:00,31.89,31.93,31.87,31.91,41000.0,15.3355,15.3547,15.3259,15.3451,41000.0
2005-12-01 13:40:00,31.92,31.93,31.63,31.91,121000.0,15.3499,15.3547,15.2105,15.3451,121000.0
2005-12-01 13:45:00,31.91,31.92,31.87,31.9,25400.0,15.3451,15.3499,15.3259,15.3403,25400.0
2005-12-01 13:50:00,31.9,31.95,31.9,31.92,32200.0,15.3403,15.3643,15.3403,15.3499,32200.0
2005-12-01 13:55:00,31.92,31.93,31.87,31.88,28200.0,15.3499,15.3547,15.3259,15.3307,28200.0
2005-12-01 14:00:00,31.86,31.93,31.84,31.86,34600.0,15.3211,15.3547,15.3115,15.3211,34600.0
2005-12-01 14:05:00,31.86,31.88,31.8,31.82,44400.0,15.3211,15.3307,15.2922,15.3018,44400.0
2005-12-01 14:10:00,31.83,31.83,31.72,31.74,18800.0,15.3066,15.3066,15.2537,15.2634,18800.0
2005-12-01 14:15:00,31.74,31.74,31.66,31.67,12200.0,15.2634,15.2634,15.2249,15.2297,12200.0
2005-12-01 14:20:00,31.67,31.67,31.63,31.63,29000.0,15.2297,15.2297,15.2105,15.2105,29000.0
2005-12-01 14:25:00,31.64,31.76,31.64,31.76,39000.0,15.2153,15.273,15.2153,15.273,39000.0
2005-12-01 14:30:00,31.77,31.84,31.75,31.75,44000.0,15.2778,15.3115,15.2682,15.2682,44000.0
2005-12-01 14:35:00,31.75,31.82,31.73,31.79,35000.0,15.2682,15.3018,15.2586,15.2874,35000.0
2005-12-01 14:40:00,31.79,31.83,31.74,31.83,36800.0,15.2874,15.3066,15.2634,15.3066,36800.0
2005-12-01 14:45:00,31.81,31.82,31.76,31.76,24600.0,15.297,15.3018,15.273,15.273,24600.0
2005-12-01 14:50:00,31.76,31.78,31.74,31.75,16400.0,15.273,15.2826,15.2634,15.2682,16400.0
2005-12-01 14:55:00,31.75,31.76,31.75,31.75,35000.0,15.2682,15.273,15.2682,15.2682,35000.0
2005-12-01 15:00:00,31.75,31.84,31.75,31.83,53400.0,15.2682,15.3115,15.2682,15.3066,53400.0
2005-12-01 15:05:00,31.83,31.83,31.7,31.7,29600.0,15.3066,15.3066,15.2441,15.2441,29600.0
2005-12-01 15:10:00,31.7,31.74,31.67,31.74,26200.0,15.2441,15.2634,15.2297,15.2634,26200.0
2005-12-01 15:15:00,31.74,31.74,31.67,31.71,20800.0,15.2634,15.2634,15.2297,15.2489,20800.0
2005-12-01 15:20:00,31.7,31.7,31.62,31.67,20200.0,15.2441,15.2441,15.2057,15.2297,20200.0
2005-12-01 15:25:00,31.66,31.71,31.66,31.68,30200.0,15.2249,15.2489,15.2249,15.2345,30200.0
2005-12-01 15:30:00,31.68,31.71,31.66,31.71,28000.0,15.2345,15.2489,15.2249,15.2489,28000.0
2005-12-01 15:35:00,31.71,31.73,31.68,31.69,25800.0,15.2489,15.2586,15.2345,15.2393,25800.0
2005-12-01 15:40:00,31.69,31.8,31.63,31.8,48400.0,15.2393,15.2922,15.2105,15.2922,48400.0
2005-12-01 15:45:00,31.8,31.83,31.78,31.79,35200.0,15.2922,15.3066,15.2826,15.2874,35200.0
2005-12-01 15:50:00,31.79,31.8,31.78,31.78,20000.0,15.2874,15.2922,15.2826,15.2826,20000.0
2005-12-01 15:55:00,31.78,31.78,31.72,31.78,29600.0,15.2826,15.2826,15.2537,15.2826,29600.0
2005-12-02 09:30:00,31.78,31.83,31.76,31.83,32400.0,15.2826,15.3066,15.273,15.3066,32400.0
2005-12-02 09:35:00,31.81,31.81,31.7,31.7,204600.0,15.297,15.297,15.2441,15.2441,204600.0
2005-12-02 09:40:00,31.7,31.73,31.67,31.67,15800.0,15.2441,15.2586,15.2297,15.2297,15800.0
2005-12-02 09:45:00,31.66,31.7,31.64,31.7,45600.0,15.2249,15.2441,15.2153,15.2441,45600.0
2005-12-02 09:50:00,31.7,31.72,31.66,31.66,28600.0,15.2441,15.2537,15.2249,15.2249,28600.0
2005-12-02 09:55:00,31.66,31.66,31.52,31.58,17600.0,15.2249,15.2249,15.1576,15.1864,17600.0
2005-12-02 10:00:00,31.58,31.7,31.58,31.67,33400.0,15.1864,15.2441,15.1864,15.2297,33400.0
2005-12-02 10:05:00,31.67,31.7,31.64,31.65,17800.0,15.2297,15.2441,15.2153,15.2201,17800.0
2005-12-02 10:10:00,31.64,31.64,31.64,31.64,4000.0,15.2153,15.2153,15.2153,15.2153,4000.0
2005-12-02 10:15:00,31.64,31.64,31.63,31.64,11400.0,15.2153,15.2153,15.2105,15.2153,11400.0
2005-12-02 10:20:00,31.64,31.7,31.64,31.68,17600.0,15.2153,15.2441,15.2153,15.2345,17600.0
2005-12-02 10:25:00,31.68,31.7,31.67,31.68,20200.0,15.2345,15.2441,15.2297,15.2345,20200.0
2005-12-02 10:30:00,31.7,31.72,31.69,31.71,16400.0,15.2441,15.2537,15.2393,15.2489,16400.0
2005-12-02 10:35:00,31.72,31.72,31.7,31.7,10000.0,15.2537,15.2537,15.2441,15.2441,10000.0
2005-12-02 10:40:00,31.71,31.75,31.71,31.73,16000.0,15.2489,15.2682,15.2489,15.2586,16000.0
2005-12-02 10:45:00,31.73,31.75,31.69,31.69,23400.0,15.2586,15.2682,15.2393,15.2393,23400.0
2005-12-02 10:50:00,31.7,31.73,31.66,31.73,44400.0,15.2441,15.2586,15.2249,15.2586,44400.0
2005-12-02 10:55:00,31.73,31.74,31.69,31.72,23600.0,15.2586,15.2634,15.2393,15.2537,23600.0
2005-12-02 11:00:00,31.73,31.74,31.72,31.74,8200.0,15.2586,15.2634,15.2537,15.2634,8200.0
2005-12-02 11:05:00,31.74,31.75,31.73,31.73,15400.0,15.2634,15.2682,15.2586,15.2586,15400.0
2005-12-02 11:10:00,31.73,31.77,31.73,31.76,18800.0,15.2586,15.2778,15.2586,15.273,18800.0
2005-12-02 11:15:00,31.76,31.81,31.75,31.77,19400.0,15.273,15.297,15.2682,15.2778,19400.0
2005-12-02 11:20:00,31.77,31.78,31.74,31.75,25000.0,15.2778,15.2826,15.2634,15.2682,25000.0
2005-12-02 11:25:00,31.75,31.8,31.75,31.79,21400.0,15.2682,15.2922,15.2682,15.2874,21400.0
2005-12-02 11:30:00,31.79,31.8,31.78,31.78,6600.0,15.2874,15.2922,15.2826,15.2826,6600.0
2005-12-02 11:35:00,31.79,31.79,31.78,31.79,17000.0,15.2874,15.2874,15.2826,15.2874,17000.0
2005-12-02 11:40:00,31.79,31.81,31.7,31.7,29800.0,15.2874,15.297,15.2441,15.2441,29800.0
2005-12-02 11:45:00,31.71,31.75,31.71,31.74,27600.0,15.2489,15.2682,15.2489,15.2634,27600.0
2005-12-02 11:50:00,31.75,31.75,31.72,31.74,3200.0,15.2682,15.2682,15.2537,15.2634,3200.0
2005-12-02 11:55:00,31.74,31.74,31.71,31.72,14800.0,15.2634,15.2634,15.2489,15.2537,14800.0
2005-12-02 12:00:00,31.72,31.79,31.72,31.75,27400.0,15.2537,15.2874,15.2537,15.2682,27400.0
2005-12-02 12:05:00,31.75,31.75,31.74,31.74,8400.0,15.2682,15.2682,15.2634,15.2634,8400.0
2005-12-02 12:10:00,31.74,31.74,31.7,31.7,12800.0,15.2634,15.2634,15.2441,15.2441,12800.0
2005-12-02 12:15:00,31.7,31.73,31.67,31.71,15800.0,15.2441,15.2586,15.2297,15.2489,15800.0
2005-12-02 12:20:00,31.71,31.72,31.69,31.72,10800.0,15.2489,15.2537,15.2393,15.2537,10800.0
2005-12-02 12:25:00,31.71,31.71,31.68,31.7,13400.0,15.2489,15.2489,15.2345,15.2441,13400.0
2005-12-02 12:30:00,31.7,31.71,31.66,31.7,10400.0,15.2441,15.2489,15.2249,15.2441,10400.0
2005-12-02 12:35:00,31.7,31.73,31.7,31.72,8000.0,15.2441,15.2586,15.2441,15.2537,8000.0
2005-12-02 12:40:00,31.72,31.73,31.69,31.73,15400.0,15.2537,15.2586,15.2393,15.2586,15400.0
2005-12-02 12:45:00,31.71,31.73,31.71,31.72,4000.0,15.2489,15.2586,15.2489,15.2537,4000.0
2005-12-02 12:50:00,31.74,31.75,31.73,31.74,10400.0,15.2634,15.2682,15.2586,15.2634,10400.0
2005-12-02 12:55:00,31.74,31.75,31.73,31.74,7600.0,15.2634,15.2682,15.2586,15.2634,7600.0
2005-12-02 13:00:00,31.73,31.75,31.72,31.74,14600.0,15.2586,15.2682,15.2537,15.2634,14600.0
2005-12-02 13:05:00,31.74,31.74,31.71,31.72,17200.0,15.2634,15.2634,15.2489,15.2537,17200.0
2005-12-02 13:10:00,31.72,31.75,31.7,31.75,26200.0,15.2537,15.2682,15.2441,15.2682,26200.0
2005-12-02 13:15:00,31.74,31.77,31.73,31.73,17000.0,15.2634,15.2778,15.2586,15.2586,17000.0
2005-12-02 13:20:00,31.73,31.74,31.71,31.72,25800.0,15.2586,15.2634,15.2489,15.2537,25800.0
2005-12-02 13:25:00,31.71,31.72,31.7,31.71,16600.0,15.2489,15.2537,15.2441,15.2489,16600.0
2005-12-02 13:30:00,31.7,31.7,31.7,31.7,5000.0,15.2441,15.2441,15.2441,15.2441,5000.0
2005-12-02 13:35:00,31.68,31.7,31.68,31.7,7800.0,15.2345,15.2441,15.2345,15.2441,7800.0
2005-12-02 13:40:00,31.7,31.77,31.7,31.75,7000.0,15.2441,15.2778,15.2441,15.2682,7000.0
2005-12-02 13:45:00,31.75,31.75,31.73,31.73,5000.0,15.2682,15.2682,15.2586,15.2586,5000.0
2005-12-02 13:50:00,31.73,31.74,31.72,31.72,8200.0,15.2586,15.2634,15.2537,15.2537,8200.0
2005-12-02 13:55:00,31.72,31.74,31.72,31.74,1800.0,15.2537,15.2634,15.2537,15.2634,1800.0
2005-12-02 14:00:00,31.75,31.77,31.73,31.75,24200.0,15.2682,15.2778,15.2586,15.2682,24200.0
2005-12-02 14:05:00,31.75,31.75,31.74,31.75,6000.0,15.2682,15.2682,15.2634,15.2682,6000.0
2005-12-02 14:10:00,31.74,31.75,31.71,31.75,10000.0,15.2634,15.2682,15.2489,15.2682,10000.0
2005-12-02 14:15:00,31.74,31.75,31.73,31.73,5000.0,15.2634,15.2682,15.2586,15.2586,5000.0
2005-12-02 14:20:00,31.73,31.73,31.72,31.73,5000.0,15.2586,15.2586,15.2537,15.2586,5000.0
2005-12-02 14:25:00,31.72,31.75,31.72,31.74,14600.0,15.2537,15.2682,15.2537,15.2634,14600.0
2005-12-02 14:30:00,31.73,31.75,31.73,31.74,4400.0,15.2586,15.2682,15.2586,15.2634,4400.0
2005-12-02 14:35:00,31.75,31.76,31.73,31.75,11000.0,15.2682,15.273,15.2586,15.2682,11000.0
2005-12-02 14:40:00,31.74,31.75,31.7,31.7,17400.0,15.2634,15.2682,15.2441,15.2441,17400.0
2005-12-02 14:45:00,31.71,31.77,31.71,31.74,11200.0,15.2489,15.2778,15.2489,15.2634,11200.0
2005-12-02 14:50:00,31.73,31.76,31.71,31.75,15400.0,15.2586,15.273,15.2489,15.2682,15400.0
2005-12-02 14:55:00,31.75,31.77,31.73,31.77,9000.0,15.2682,15.2778,15.2586,15.2778,9000.0
2005-12-02 15:00:00,31.75,31.77,31.71,31.71,13200.0,15.2682,15.2778,15.2489,15.2489,13200.0
2005-12-02 15:05:00,31.72,31.76,31.71,31.75,13600.0,15.2537,15.273,15.2489,15.2682,13600.0
2005-12-02 15:10:00,31.77,31.78,31.74,31.78,10200.0,15.2778,15.2826,15.2634,15.2826,10200.0
2005-12-02 15:15:00,31.76,31.77,31.73,31.77,20400.0,15.273,15.2778,15.2586,15.2778,20400.0
2005-12-02 15:20:00,31.77,31.81,31.75,31.77,19800.0,15.2778,15.297,15.2682,15.2778,19800.0
2005-12-02 15:25:00,31.78,31.8,31.78,31.8,10200.0,15.2826,15.2922,15.2826,15.2922,10200.0
2005-12-02 15:30:00,31.78,31.83,31.78,31.8,27200.0,15.2826,15.3066,15.2826,15.2922,27200.0
2005-12-02 15:35:00,31.79,31.82,31.79,31.81,27200.0,15.2874,15.3018,15.2874,15.297,27200.0
2005-12-02 15:40:00,31.8,31.8,31.76,31.77,23000.0,15.2922,15.2922,15.273,15.2778,23000.0
2005-12-02 15:45:00,31.77,31.78,31.75,31.76,52200.0,15.2778,15.2826,15.2682,15.273,52200.0
2005-12-02 15:50:00,31.76,31.77,31.73,31.75,38800.0,15.273,15.2778,15.2586,15.2682,38800.0
2005-12-02 15:55:00,31.75,31.77,31.73,31.75,74600.0,15.2682,15.2778,15.2586,15.2682,74600.0
2005-12-05 09:30:00,31.67,31.67,31.64,31.65,35400.0,15.2297,15.2297,15.2153,15.2201,35400.0
2005-12-05 09:35:00,31.64,31.65,31.55,31.58,42000.0,15.2153,15.2201,15.172,15.1864,42000.0
2005-12-05 09:40:00,31.58,31.7,31.58,31.65,49000.0,15.1864,15.2441,15.1864,15.2201,49000.0
2005-12-05 09:45:00,31.65,31.66,31.61,31.63,37000.0,15.2201,15.2249,15.2008,15.2105,37000.0
2005-12-05 09:50:00,31.63,31.7,31.61,31.7,19600.0,15.2105,15.2441,15.2008,15.2441,19600.0
2005-12-05 09:55:00,31.7,31.78,31.69,31.73,62800.0,15.2441,15.2826,15.2393,15.2586,62800.0
2005-12-05 10:00:00,31.72,31.72,31.65,31.69,31600.0,15.2537,15.2537,15.2201,15.2393,31600.0
2005-12-05 10:05:00,31.68,31.75,31.62,31.62,37600.0,15.2345,15.2682,15.2057,15.2057,37600.0
2005-12-05 10:10:00,31.62,31.68,31.61,31.68,21000.0,15.2057,15.2345,15.2008,15.2345,21000.0
2005-12-05 10:15:00,31.68,31.71,31.66,31.68,21200.0,15.2345,15.2489,15.2249,15.2345,21200.0
2005-12-05 10:20:00,31.67,31.74,31.64,31.72,31800.0,15.2297,15.2634,15.2153,15.2537,31800.0
2005-12-05 10:25:00,31.72,31.74,31.68,31.74,19200.0,15.2537,15.2634,15.2345,15.2634,19200.0
2005-12-05 10:30:00,31.74,31.75,31.71,31.74,15600.0,15.2634,15.2682,15.2489,15.2634,15600.0
2005-12-05 10:35:00,31.73,31.75,31.72,31.75,13200.0,15.2586,15.2682,15.2537,15.2682,13200.0
2005-12-05 10:40:00,31.74,31.76,31.74,31.74,14600.0,15.2634,15.273,15.2634,15.2634,14600.0
2005-12-05 10:45:00,31.75,31.85,31.75,31.85,27600.0,15.2682,15.3163,15.2682,15.3163,27600.0
2005-12-05 10:50:00,31.85,31.89,31.82,31.83,28800.0,15.3163,15.3355,15.3018,15.3066,28800.0
2005-12-05 10:55:00,31.82,31.83,31.81,31.83,62800.0,15.3018,15.3066,15.297,15.3066,62800.0
2005-12-05 11:00:00,31.84,31.86,31.84,31.86,34200.0,15.3115,15.3211,15.3115,15.3211,34200.0
2005-12-05 11:05:00,31.89,31.94,31.89,31.94,25400.0,15.3355,15.3595,15.3355,15.3595,25400.0
2005-12-05 11:10:00,31.95,32.01,31.92,31.93,36200.0,15.3643,15.3932,15.3499,15.3547,36200.0
2005-12-05 11:15:00,31.93,31.93,31.85,31.85,39800.0,15.3547,15.3547,15.3163,15.3163,39800.0
2005-12-05 11:20:00,31.85,31.92,31.82,31.91,57600.0,15.3163,15.3499,15.3018,15.3451,57600.0
2005-12-05 11:25:00,31.91,31.96,31.9,31.9,40400.0,15.3451,15.3692,15.3403,15.3403,40400.0
2005-12-05 11:30:00,31.91,31.92,31.88,31.88,52800.0,15.3451,15.3499,15.3307,15.3307,52800.0
2005-12-05 11:35:00,31.88,31.91,31.86,31.9,8000.0,15.3307,15.3451,15.3211,15.3403,8000.0
2005-12-05 11:40:00,31.91,31.93,31.85,31.85,15000.0,15.3451,15.3547,15.3163,15.3163,15000.0
2005-12-05 11:45:00,31.88,31.9,31.85,31.85,14400.0,15.3307,15.3403,15.3163,15.3163,14400.0
2005-12-05 11:50:00,31.84,31.86,31.84,31.86,32000.0,15.3115,15.3211,15.3115,15.3211,32000.0
2005-12-05 11:55:00,31.86,31.9,31.86,31.9,16600.0,15.3211,15.3403,15.3211,15.3403,16600.0
2005-12-05 12:00:00,31.9,31.9,31.86,31.86,18800.0,15.3403,15.3403,15.3211,15.3211,18800.0
2005-12-05 12:05:00,31.85,31.88,31.85,31.88,9400.0,15.3163,15.3307,15.3163,15.3307,9400.0
2005-12-05 12:10:00,31.87,31.89,31.86,31.89,14000.0,15.3259,15.3355,15.3211,15.3355,14000.0
2005-12-05 12:15:00,31.89,31.89,31.86,31.86,12000.0,15.3355,15.3355,15.3211,15.3211,12000.0
2005-12-05 12:20:00,31.86,31.86,31.84,31.86,13800.0,15.3211,15.3211,15.3115,15.3211,13800.0
2005-12-05 12:25:00,31.86,31.86,31.86,31.86,11200.0,15.3211,15.3211,15.3211,15.3211,11200.0
2005-12-05 12:30:00,31.86,31.88,31.86,31.86,12400.0,15.3211,15.3307,15.3211,15.3211,12400.0
2005-12-05 12:35:00,31.86,31.91,31.86,31.88,23600.0,15.3211,15.3451,15.3211,15.3307,23600.0
2005-12-05 12:40:00,31.87,31.9,31.86,31.9,13400.0,15.3259,15.3403,15.3211,15.3403,13400.0
2005-12-05 12:45:00,31.9,31.9,31.88,31.9,9600.0,15.3403,15.3403,15.3307,15.3403,9600.0
2005-12-05 12:50:00,31.9,31.92,31.89,31.92,13800.0,15.3403,15.3499,15.3355,15.3499,13800.0
2005-12-05 12:55:00,31.92,31.93,31.91,31.92,9200.0,15.3499,15.3547,15.3451,15.3499,9200.0
2005-12-05 13:00:00,31.92,31.92,31.89,31.91,3800.0,15.3499,15.3499,15.3355,15.3451,3800.0
2005-12-05 13:05:00,31.91,31.91,31.88,31.88,5000.0,15.3451,15.3451,15.3307,15.3307,5000.0
2005-12-05 13:10:00,31.89,31.9,31.88,31.9,7400.0,15.3355,15.3403,15.3307,15.3403,7400.0
2005-12-05 13:15:00,31.9,31.91,31.87,31.9,12800.0,15.3403,15.3451,15.3259,15.3403,12800.0
2005-12-05 13:20:00,31.91,31.92,31.9,31.91,8000.0,15.3451,15.3499,15.3403,15.3451,8000.0
2005-12-05 13:25:00,31.91,31.96,31.91,31.95,14800.0,15.3451,15.3692,15.3451,15.3643,14800.0
2005-12-05 13:30:00,31.95,31.95,31.89,31.89,22600.0,15.3643,15.3643,15.3355,15.3355,22600.0
2005-12-05 13:35:00,31.9,31.93,31.9,31.9,36600.0,15.3403,15.3547,15.3403,15.3403,36600.0
2005-12-05 13:40:00,31.9,31.91,31.9,31.9,23200.0,15.3403,15.3451,15.3403,15.3403,23200.0
2005-12-05 13:45:00,31.9,31.92,31.89,31.91,23600.0,15.3403,15.3499,15.3355,15.3451,23600.0
2005-12-05 13:50:00,31.91,31.92,31.88,31.88,21600.0,15.3451,15.3499,15.3307,15.3307,21600.0
2005-12-05 13:55:00,31.86,31.9,31.86,31.9,21600.0,15.3211,15.3403,15.3211,15.3403,21600.0
2005-12-05 14:00:00,31.9,31.9,31.86,31.89,23000.0,15.3403,15.3403,15.3211,15.3355,23000.0
2005-12-05 14:05:00,31.89,31.91,31.87,31.9,18400.0,15.3355,15.3451,15.3259,15.3403,18400.0
2005-12-05 14:10:00,31.91,31.91,31.89,31.9,13600.0,15.3451,15.3451,15.3355,15.3403,13600.0
2005-12-05 14:15:00,31.89,31.94,31.88,31.93,15200.0,15.3355,15.3595,15.3307,15.3547,15200.0
2005-12-05 14:20:00,31.94,31.97,31.93,31.97,35400.0,15.3595,15.374,15.3547,15.374,35400.0
2005-12-05 14:25:00,31.97,32.01,31.97,32.01,18000.0,15.374,15.3932,15.374,15.3932,18000.0
2005-12-05 14:30:00,32.01,32.08,32.01,32.08,53800.0,15.3932,15.4269,15.3932,15.4269,53800.0
2005-12-05 14:35:00,32.07,32.12,32.05,32.11,61600.0,15.4221,15.4461,15.4124,15.4413,61600.0
2005-12-05 14:40:00,32.11,32.19,32.08,32.16,66400.0,15.4413,15.4798,15.4269,15.4653,66400.0
2005-12-05 14:45:00,32.14,32.2,32.13,32.2,45000.0,15.4557,15.4846,15.4509,15.4846,45000.0
2005-12-05 14:50:00,32.21,32.22,32.16,32.19,21200.0,15.4894,15.4942,15.4653,15.4798,21200.0
2005-12-05 14:55:00,32.19,32.25,32.19,32.24,34000.0,15.4798,15.5086,15.4798,15.5038,34000.0
2005-12-05 15:00:00,32.24,32.25,32.2,32.23,17200.0,15.5038,15.5086,15.4846,15.499,17200.0
2005-12-05 15:05:00,32.23,32.24,32.21,32.22,9200.0,15.499,15.5038,15.4894,15.4942,9200.0
2005-12-05 15:10:00,32.22,32.25,32.21,32.21,18600.0,15.4942,15.5086,15.4894,15.4894,18600.0
2005-12-05 15:15:00,32.19,32.2,32.16,32.16,22800.0,15.4798,15.4846,15.4653,15.4653,22800.0
2005-12-05 15:20:00,32.17,32.23,32.15,32.23,19600.0,15.4701,15.499,15.4605,15.499,19600.0
2005-12-05 15:25:00,32.23,32.24,32.2,32.21,21600.0,15.499,15.5038,15.4846,15.4894,21600.0
2005-12-05 15:30:00,32.22,32.26,32.22,32.26,19800.0,15.4942,15.5134,15.4942,15.5134,19800.0
2005-12-05 15:35:00,32.26,32.37,32.26,32.32,36600.0,15.5134,15.5663,15.5134,15.5423,36600.0
2005-12-05 15:40:00,32.32,32.35,32.31,32.34,35000.0,15.5423,15.5567,15.5375,15.5519,35000.0
2005-12-05 15:45:00,32.33,32.38,32.33,32.38,39200.0,15.5471,15.5711,15.5471,15.5711,39200.0
2005-12-05 15:50:00,32.38,32.38,32.34,32.38,41400.0,15.5711,15.5711,15.5519,15.5711,41400.0
2005-12-05 15:55:00,32.38,32.43,32.38,32.41,67400.0,15.5711,15.5952,15.5711,15.5856,67400.0
2005-12-06 09:30:00,32.07,32.18,32.07,32.15,75800.0,15.5562,15.6095,15.5562,15.595,75800.0
2005-12-06 09:35:00,32.15,32.24,32.09,32.17,33000.0,15.595,15.6386,15.5659,15.6047,33000.0
2005-12-06 09:40:00,32.17,32.17,32.08,32.15,36400.0,15.6047,15.6047,15.561,15.595,36400.0
2005-12-06 09:45:00,32.14,32.22,32.13,32.21,25800.0,15.5901,15.6289,15.5853,15.6241,25800.0
2005-12-06 09:50:00,32.22,32.24,32.15,32.2,35200.0,15.6289,15.6386,15.595,15.6192,35200.0
2005-12-06 09:55:00,32.2,32.2,32.16,32.18,31200.0,15.6192,15.6192,15.5998,15.6095,31200.0
2005-12-06 10:00:00,32.17,32.19,32.1,32.17,53600.0,15.6047,15.6144,15.5707,15.6047,53600.0
2005-12-06 10:05:00,32.16,32.16,32.12,32.13,35200.0,15.5998,15.5998,15.5804,15.5853,35200.0
2005-12-06 10:10:00,32.14,32.15,32.06,32.06,57600.0,15.5901,15.595,15.5513,15.5513,57600.0
2005-12-06 10:15:00,32.06,32.07,32.01,32.03,22600.0,15.5513,15.5562,15.5271,15.5368,22600.0
2005-12-06 10:20:00,32.05,32.13,32.04,32.12,41200.0,15.5465,15.5853,15.5416,15.5804,41200.0
2005-12-06 10:25:00,32.12,32.13,32.04,32.1,21800.0,15.5804,15.5853,15.5416,15.5707,21800.0
2005-12-06 10:30:00,32.1,32.1,32.06,32.07,10600.0,15.5707,15.5707,15.5513,15.5562,10600.0
2005-12-06 10:35:00,32.06,32.08,32.01,32.02,20200.0,15.5513,15.561,15.5271,15.5319,20200.0
2005-12-06 10:40:00,32.02,32.07,32.02,32.06,20400.0,15.5319,15.5562,15.5319,15.5513,20400.0
2005-12-06 10:45:00,32.07,32.07,32.02,32.06,12400.0,15.5562,15.5562,15.5319,15.5513,12400.0
2005-12-06 10:50:00,32.05,32.07,32.02,32.07,15400.0,15.5465,15.5562,15.5319,15.5562,15400.0
2005-12-06 10:55:00,32.07,32.13,32.05,32.13,18000.0,15.5562,15.5853,15.5465,15.5853,18000.0
2005-12-06 11:00:00,32.1,32.1,32.08,32.1,13000.0,15.5707,15.5707,15.561,15.5707,13000.0
2005-12-06 11:05:00,32.1,32.1,32.08,32.08,18800.0,15.5707,15.5707,15.561,15.561,18800.0
2005-12-06 11:10:00,32.09,32.11,32.09,32.1,21600.0,15.5659,15.5756,15.5659,15.5707,21600.0
2005-12-06 11:15:00,32.1,32.13,32.1,32.13,28200.0,15.5707,15.5853,15.5707,15.5853,28200.0
2005-12-06 11:20:00,32.13,32.18,32.12,32.13,14000.0,15.5853,15.6095,15.5804,15.5853,14000.0
2005-12-06 11:25:00,32.13,32.16,32.1,32.1,9600.0,15.5853,15.5998,15.5707,15.5707,9600.0
2005-12-06 11:30:00,32.13,32.27,32.1,32.27,141200.0,15.5853,15.6532,15.5707,15.6532,141200.0
2005-12-06 11:35:00,32.26,32.27,32.22,32.24,73000.0,15.6483,15.6532,15.6289,15.6386,73000.0
2005-12-06 11:40:00,32.24,32.26,32.22,32.23,28400.0,15.6386,15.6483,15.6289,15.6338,28400.0
2005-12-06 11:45:00,32.23,32.3,32.23,32.27,32400.0,15.6338,15.6677,15.6338,15.6532,32400.0
2005-12-06 11:50:00,32.27,32.29,32.26,32.29,19400.0,15.6532,15.6629,15.6483,15.6629,19400.0
2005-12-06 11:55:00,32.29,32.29,32.25,32.25,9200.0,15.6629,15.6629,15.6435,15.6435,9200.0
2005-12-06 12:00:00,32.26,32.26,32.24,32.26,11800.0,15.6483,15.6483,15.6386,15.6483,11800.0
2005-12-06 12:05:00,32.25,32.27,32.22,32.26,20400.0,15.6435,15.6532,15.6289,15.6483,20400.0
2005-12-06 12:10:00,32.27,32.34,32.27,32.34,16800.0,15.6532,15.6871,15.6532,15.6871,16800.0
2005-12-06 12:15:00,32.34,32.38,32.27,32.38,14000.0,15.6871,15.7065,15.6532,15.7065,14000.0
2005-12-06 12:20:00,32.41,32.43,32.38,32.43,12200.0,15.7211,15.7308,15.7065,15.7308,12200.0
2005-12-06 12:25:00,32.43,32.45,32.39,32.4,8600.0,15.7308,15.7405,15.7114,15.7162,8600.0
2005-12-06 12:30:00,32.41,32.41,32.38,32.38,11000.0,15.7211,15.7211,15.7065,15.7065,11000.0
2005-12-06 12:35:00,32.38,32.48,32.38,32.48,36400.0,15.7065,15.755,15.7065,15.755,36400.0
2005-12-06 12:40:00,32.48,32.54,32.48,32.52,24600.0,15.755,15.7841,15.755,15.7744,24600.0
2005-12-06 12:45:00,32.52,32.52,32.48,32.48,5800.0,15.7744,15.7744,15.755,15.755,5800.0
2005-12-06 12:50:00,32.49,32.5,32.48,32.48,4200.0,15.7599,15.7647,15.755,15.755,4200.0
2005-12-06 12:55:00,32.48,32.5,32.47,32.47,4600.0,15.755,15.7647,15.7502,15.7502,4600.0
2005-12-06 13:00:00,32.48,32.49,32.45,32.47,9000.0,15.755,15.7599,15.7405,15.7502,9000.0
2005-12-06 13:05:00,32.46,32.46,32.44,32.44,12000.0,15.7453,15.7453,15.7356,15.7356,12000.0
2005-12-06 13:10:00,32.43,32.45,32.42,32.44,11400.0,15.7308,15.7405,15.7259,15.7356,11400.0
2005-12-06 13:15:00,32.45,32.45,32.43,32.44,2600.0,15.7405,15.7405,15.7308,15.7356,2600.0
2005-12-06 13:20:00,32.44,32.44,32.42,32.44,3600.0,15.7356,15.7356,15.7259,15.7356,3600.0
2005-12-06 13:25:00,32.43,32.44,32.42,32.42,4800.0,15.7308,15.7356,15.7259,15.7259,4800.0
2005-12-06 13:30:00,32.42,32.43,32.4,32.43,11800.0,15.7259,15.7308,15.7162,15.7308,11800.0
2005-12-06 13:35:00,32.42,32.43,32.38,32.38,24800.0,15.7259,15.7308,15.7065,15.7065,24800.0
2005-12-06 13:40:00,32.4,32.42,32.33,32.33,13000.0,15.7162,15.7259,15.6823,15.6823,13000.0
2005-12-06 13:45:00,32.34,32.35,32.33,32.35,6600.0,15.6871,15.692,15.6823,15.692,6600.0
2005-12-06 13:50:00,32.35,32.38,32.35,32.38,10600.0,15.692,15.7065,15.692,15.7065,10600.0
2005-12-06 13:55:00,32.38,32.38,32.32,32.38,12000.0,15.7065,15.7065,15.6774,15.7065,12000.0
2005-12-06 14:00:00,32.38,32.4,32.37,32.37,7800.0,15.7065,15.7162,15.7017,15.7017,7800.0
2005-12-06 14:05:00,32.37,32.38,32.35,32.35,5800.0,15.7017,15.7065,15.692,15.692,5800.0
2005-12-06 14:10:00,32.35,32.36,32.34,32.36,6600.0,15.692,15.6968,15.6871,15.6968,6600.0
2005-12-06 14:15:00,32.35,32.4,32.33,32.38,16200.0,15.692,15.7162,15.6823,15.7065,16200.0
2005-12-06 14:20:00,32.37,32.38,32.35,32.37,4400.0,15.7017,15.7065,15.692,15.7017,4400.0
2005-12-06 14:25:00,32.37,32.4,32.36,32.38,8200.0,15.7017,15.7162,15.6968,15.7065,8200.0
2005-12-06 14:30:00,32.38,32.4,32.38,32.39,5400.0,15.7065,15.7162,15.7065,15.7114,5400.0
2005-12-06 14:35:00,32.38,32.4,32.37,32.4,6200.0,15.7065,15.7162,15.7017,15.7162,6200.0
2005-12-06 14:40:00,32.4,32.44,32.4,32.44,6400.0,15.7162,15.7356,15.7162,15.7356,6400.0
2005-12-06 14:45:00,32.42,32.46,32.42,32.42,9200.0,15.7259,15.7453,15.7259,15.7259,9200.0
2005-12-06 14:50:00,32.43,32.48,32.43,32.43,8800.0,15.7308,15.755,15.7308,15.7308,8800.0
2005-12-06 14:55:00,32.43,32.44,32.38,32.44,12600.0,15.7308,15.7356,15.7065,15.7356,12600.0
2005-12-06 15:00:00,32.45,32.45,32.41,32.41,7800.0,15.7405,15.7405,15.7211,15.7211,7800.0
2005-12-06 15:05:00,32.4,32.4,32.37,32.38,9400.0,15.7162,15.7162,15.7017,15.7065,9400.0
2005-12-06 15:10:00,32.36,32.38,32.29,32.32,22000.0,15.6968,15.7065,15.6629,15.6774,22000.0
2005-12-06 15:15:00,32.31,32.31,32.22,32.27,21800.0,15.6726,15.6726,15.6289,15.6532,21800.0
2005-12-06 15:20:00,32.26,32.27,32.22,32.22,11400.0,15.6483,15.6532,15.6289,15.6289,11400.0
2005-12-06 15:25:00,32.21,32.27,32.21,32.23,7000.0,15.6241,15.6532,15.6241,15.6338,7000.0
2005-12-06 15:30:00,32.22,32.24,32.2,32.24,10600.0,15.6289,15.6386,15.6192,15.6386,10600.0
2005-12-06 15:35:00,32.25,32.26,32.15,32.16,20800.0,15.6435,15.6483,15.595,15.5998,20800.0
2005-12-06 15:40:00,32.16,32.19,32.14,32.19,17600.0,15.5998,15.6144,15.5901,15.6144,17600.0
2005-12-06 15:45:00,32.19,32.19,32.13,32.18,17200.0,15.6144,15.6144,15.5853,15.6095,17200.0
2005-12-06 15:50:00,32.18,32.2,32.12,32.2,36200.0,15.6095,15.6192,15.5804,15.6192,36200.0
2005-12-06 15:55:00,32.18,32.21,32.12,32.17,17400.0,15.6095,15.6241,15.5804,15.6047,17400.0
2005-12-07 09:30:00,32.2,32.3,32.18,32.18,30200.0,15.6192,15.6677,15.6095,15.6095,30200.0
2005-12-07 09:35:00,32.21,32.25,32.21,32.25,12600.0,15.6241,15.6435,15.6241,15.6435,12600.0
2005-12-07 09:40:00,32.25,32.29,32.22,32.24,21200.0,15.6435,15.6629,15.6289,15.6386,21200.0
2005-12-07 09:45:00,32.24,32.3,32.21,32.27,16400.0,15.6386,15.6677,15.6241,15.6532,16400.0
2005-12-07 09:50:00,32.27,32.29,32.25,32.27,13200.0,15.6532,15.6629,15.6435,15.6532,13200.0
2005-12-07 09:55:00,32.24,32.24,32.21,32.22,13800.0,15.6386,15.6386,15.6241,15.6289,13800.0
2005-12-07 10:00:00,32.21,32.35,32.21,32.35,15200.0,15.6241,15.692,15.6241,15.692,15200.0
2005-12-07 10:05:00,32.37,32.46,32.37,32.37,28800.0,15.7017,15.7453,15.7017,15.7017,28800.0
2005-12-07 10:10:00,32.36,32.4,32.34,32.38,13600.0,15.6968,15.7162,15.6871,15.7065,13600.0
2005-12-07 10:15:00,32.38,32.41,32.37,32.4,14000.0,15.7065,15.7211,15.7017,15.7162,14000.0
2005-12-07 10:20:00,32.4,32.49,32.4,32.48,12000.0,15.7162,15.7599,15.7162,15.755,12000.0
2005-12-07 10:25:00,32.47,32.49,32.39,32.42,29600.0,15.7502,15.7599,15.7114,15.7259,29600.0
2005-12-07 10:30:00,32.42,32.48,32.41,32.43,24400.0,15.7259,15.755,15.7211,15.7308,24400.0
2005-12-07 10:35:00,32.42,32.45,32.41,32.44,18000.0,15.7259,15.7405,15.7211,15.7356,18000.0
2005-12-07 10:40:00,32.45,32.45,32.42,32.42,3000.0,15.7405,15.7405,15.7259,15.7259,3000.0
2005-12-07 10:45:00,32.39,32.5,32.38,32.47,31200.0,15.7114,15.7647,15.7065,15.7502,31200.0
2005-12-07 10:50:00,32.48,32.5,32.38,32.42,22000.0,15.755,15.7647,15.7065,15.7259,22000.0
2005-12-07 10:55:00,32.43,32.49,32.42,32.46,18600.0,15.7308,15.7599,15.7259,15.7453,18600.0
2005-12-07 11:00:00,32.45,32.49,32.43,32.43,15600.0,15.7405,15.7599,15.7308,15.7308,15600.0
2005-12-07 11:05:00,32.43,32.46,32.41,32.42,10200.0,15.7308,15.7453,15.7211,15.7259,10200.0
2005-12-07 11:10:00,32.41,32.49,32.37,32.48,18000.0,15.7211,15.7599,15.7017,15.755,18000.0
2005-12-07 11:15:00,32.49,32.49,32.38,32.38,13600.0,15.7599,15.7599,15.7065,15.7065,13600.0
2005-12-07 11:20:00,32.38,32.51,32.38,32.48,8800.0,15.7065,15.7696,15.7065,15.755,8800.0
2005-12-07 11:25:00,32.48,32.49,32.47,32.47,6000.0,15.755,15.7599,15.7502,15.7502,6000.0
2005-12-07 11:30:00,32.46,32.5,32.46,32.47,6400.0,15.7453,15.7647,15.7453,15.7502,6400.0
2005-12-07 11:35:00,32.46,32.47,32.41,32.42,12400.0,15.7453,15.7502,15.7211,15.7259,12400.0
2005-12-07 11:40:00,32.41,32.41,32.41,32.41,1400.0,15.7211,15.7211,15.7211,15.7211,1400.0
2005-12-07 11:45:00,32.41,32.5,32.41,32.5,6800.0,15.7211,15.7647,15.7211,15.7647,6800.0
2005-12-07 11:50:00,32.5,32.5,32.49,32.5,8600.0,15.7647,15.7647,15.7599,15.7647,8600.0
2005-12-07 11:55:00,32.51,32.51,32.44,32.44,9400.0,15.7696,15.7696,15.7356,15.7356,9400.0
2005-12-07 12:00:00,32.44,32.46,32.42,32.44,6000.0,15.7356,15.7453,15.7259,15.7356,6000.0
2005-12-07 12:05:00,32.43,32.44,32.42,32.44,15600.0,15.7308,15.7356,15.7259,15.7356,15600.0
2005-12-07 12:10:00,32.45,32.45,32.38,32.38,14600.0,15.7405,15.7405,15.7065,15.7065,14600.0
2005-12-07 12:15:00,32.38,32.42,32.38,32.39,7800.0,15.7065,15.7259,15.7065,15.7114,7800.0
2005-12-07 12:20:00,32.39,32.41,32.38,32.38,3400.0,15.7114,15.7211,15.7065,15.7065,3400.0
2005-12-07 12:25:00,32.38,32.41,32.38,32.38,10200.0,15.7065,15.7211,15.7065,15.7065,10200.0
2005-12-07 12:30:00,32.38,32.39,32.37,32.39,2600.0,15.7065,15.7114,15.7017,15.7114,2600.0
2005-12-07 12:35:00,32.37,32.38,32.35,32.36,4400.0,15.7017,15.7065,15.692,15.6968,4400.0
2005-12-07 12:40:00,32.38,32.39,32.36,32.39,3600.0,15.7065,15.7114,15.6968,15.7114,3600.0
2005-12-07 12:45:00,32.37,32.37,32.34,32.34,2800.0,15.7017,15.7017,15.6871,15.6871,2800.0
2005-12-07 12:50:00,32.34,32.38,32.3,32.3,10400.0,15.6871,15.7065,15.6677,15.6677,10400.0
2005-12-07 12:55:00,32.3,32.32,32.27,32.32,4600.0,15.6677,15.6774,15.6532,15.6774,4600.0
2005-12-07 13:00:00,32.33,32.33,32.33,32.33,4600.0,15.6823,15.6823,15.6823,15.6823,4600.0
2005-12-07 13:05:00,32.32,32.32,32.24,32.24,7800.0,15.6774,15.6774,15.6386,15.6386,7800.0
2005-12-07 13:10:00,32.24,32.24,32.24,32.24,800.0,15.6386,15.6386,15.6386,15.6386,800.0
2005-12-07 13:15:00,32.24,32.26,32.23,32.23,15000.0,15.6386,15.6483,15.6338,15.6338,15000.0
2005-12-07 13:20:00,32.22,32.23,32.17,32.18,17200.0,15.6289,15.6338,15.6047,15.6095,17200.0
2005-12-07 13:25:00,32.17,32.17,32.07,32.1,17000.0,15.6047,15.6047,15.5562,15.5707,17000.0
2005-12-07 13:30:00,32.08,32.08,31.96,31.98,21600.0,15.561,15.561,15.5028,15.5125,21600.0
2005-12-07 13:35:00,31.99,32.03,31.99,32.0,9800.0,15.5174,15.5368,15.5174,15.5222,9800.0
2005-12-07 13:40:00,32.0,32.06,32.0,32.06,3800.0,15.5222,15.5513,15.5222,15.5513,3800.0
2005-12-07 13:45:00,32.05,32.09,32.02,32.08,8800.0,15.5465,15.5659,15.5319,15.561,8800.0
2005-12-07 13:50:00,32.08,32.09,32.02,32.09,13200.0,15.561,15.5659,15.5319,15.5659,13200.0
2005-12-07 13:55:00,32.09,32.1,32.01,32.02,17600.0,15.5659,15.5707,15.5271,15.5319,17600.0
2005-12-07 14:00:00,32.01,32.03,31.95,31.96,9800.0,15.5271,15.5368,15.498,15.5028,9800.0
2005-12-07 14:05:00,31.96,32.06,31.96,32.04,20200.0,15.5028,15.5513,15.5028,15.5416,20200.0
2005-12-07 14:10:00,32.04,32.07,32.04,32.06,8200.0,15.5416,15.5562,15.5416,15.5513,8200.0
2005-12-07 14:15:00,32.07,32.07,32.0,32.0,16200.0,15.5562,15.5562,15.5222,15.5222,16200.0
2005-12-07 14:20:00,32.0,32.01,31.98,31.98,4200.0,15.5222,15.5271,15.5125,15.5125,4200.0
2005-12-07 14:25:00,31.97,32.0,31.96,31.97,21000.0,15.5077,15.5222,15.5028,15.5077,21000.0
2005-12-07 14:30:00,31.96,32.0,31.92,31.98,11800.0,15.5028,15.5222,15.4834,15.5125,11800.0
2005-12-07 14:35:00,31.96,31.99,31.95,31.98,5600.0,15.5028,15.5174,15.498,15.5125,5600.0
2005-12-07 14:40:00,31.99,31.99,31.93,31.96,19600.0,15.5174,15.5174,15.4883,15.5028,19600.0
2005-12-07 14:45:00,31.95,32.01,31.95,31.96,9800.0,15.498,15.5271,15.498,15.5028,9800.0
2005-12-07 14:50:00,31.94,31.96,31.9,31.9,8600.0,15.4931,15.5028,15.4737,15.4737,8600.0
2005-12-07 14:55:00,31.9,31.91,31.89,31.89,4400.0,15.4737,15.4785,15.4688,15.4688,4400.0
2005-12-07 15:00:00,31.9,31.9,31.83,31.85,24000.0,15.4737,15.4737,15.4397,15.4494,24000.0
2005-12-07 15:05:00,31.85,31.85,31.8,31.83,16800.0,15.4494,15.4494,15.4252,15.4397,16800.0
2005-12-07 15:10:00,31.84,31.85,31.82,31.85,21800.0,15.4446,15.4494,15.4349,15.4494,21800.0
2005-12-07 15:15:00,31.85,31.85,31.81,31.82,13400.0,15.4494,15.4494,15.43,15.4349,13400.0
2005-12-07 15:20:00,31.8,31.85,31.8,31.85,14400.0,15.4252,15.4494,15.4252,15.4494,14400.0
2005-12-07 15:25:00,31.85,31.89,31.84,31.89,21000.0,15.4494,15.4688,15.4446,15.4688,21000.0
2005-12-07 15:30:00,31.87,31.92,31.87,31.9,10400.0,15.4591,15.4834,15.4591,15.4737,10400.0
2005-12-07 15:35:00,31.91,31.91,31.88,31.9,16400.0,15.4785,15.4785,15.464,15.4737,16400.0
2005-12-07 15:40:00,31.91,31.93,31.88,31.9,16400.0,15.4785,15.4883,15.464,15.4737,16400.0
2005-12-07 15:45:00,31.88,31.9,31.83,31.86,19600.0,15.464,15.4737,15.4397,15.4543,19600.0
2005-12-07 15:50:00,31.86,31.93,31.86,31.93,13600.0,15.4543,15.4883,15.4543,15.4883,13600.0
2005-12-07 15:55:00,31.94,31.98,31.94,31.95,16800.0,15.4931,15.5125,15.4931,15.498,16800.0
2005-12-08 09:30:00,31.98,32.06,31.98,32.02,10400.0,15.5125,15.5513,15.5125,15.5319,10400.0
2005-12-08 09:35:00,32.0,32.1,31.92,32.1,13600.0,15.5222,15.5707,15.4834,15.5707,13600.0
2005-12-08 09:40:00,32.1,32.19,32.02,32.16,13000.0,15.5707,15.6144,15.5319,15.5998,13000.0
2005-12-08 09:45:00,32.16,32.17,32.1,32.1,27800.0,15.5998,15.6047,15.5707,15.5707,27800.0
2005-12-08 09:50:00,32.12,32.24,32.1,32.24,32600.0,15.5804,15.6386,15.5707,15.6386,32600.0
2005-12-08 09:55:00,32.24,32.35,32.22,32.29,44200.0,15.6386,15.692,15.6289,15.6629,44200.0
2005-12-08 10:00:00,32.32,32.34,32.29,32.33,9400.0,15.6774,15.6871,15.6629,15.6823,9400.0
2005-12-08 10:05:00,32.31,32.32,32.24,32.26,11200.0,15.6726,15.6774,15.6386,15.6483,11200.0
2005-12-08 10:10:00,32.27,32.29,32.24,32.24,7200.0,15.6532,15.6629,15.6386,15.6386,7200.0
2005-12-08 10:15:00,32.23,32.23,32.18,32.22,22800.0,15.6338,15.6338,15.6095,15.6289,22800.0
2005-12-08 10:20:00,32.2,32.28,32.18,32.28,16600.0,15.6192,15.658,15.6095,15.658,16600.0
2005-12-08 10:25:00,32.28,32.34,32.28,32.34,18800.0,15.658,15.6871,15.658,15.6871,18800.0
2005-12-08 10:30:00,32.34,32.34,32.29,32.33,9400.0,15.6871,15.6871,15.6629,15.6823,9400.0
2005-12-08 10:35:00,32.33,32.38,32.3,32.32,21000.0,15.6823,15.7065,15.6677,15.6774,21000.0
2005-12-08 10:40:00,32.32,32.39,32.32,32.39,17800.0,15.6774,15.7114,15.6774,15.7114,17800.0
2005-12-08 10:45:00,32.37,32.38,32.31,32.32,27200.0,15.7017,15.7065,15.6726,15.6774,27200.0
2005-12-08 10:50:00,32.32,32.35,32.3,32.35,7200.0,15.6774,15.692,15.6677,15.692,7200.0
2005-12-08 10:55:00,32.35,32.44,32.33,32.42,13200.0,15.692,15.7356,15.6823,15.7259,13200.0
2005-12-08 11:00:00,32.4,32.46,32.38,32.43,112400.0,15.7162,15.7453,15.7065,15.7308,112400.0
2005-12-08 11:05:00,32.44,32.49,32.44,32.49,21800.0,15.7356,15.7599,15.7356,15.7599,21800.0
2005-12-08 11:10:00,32.49,32.51,32.48,32.51,21400.0,15.7599,15.7696,15.755,15.7696,21400.0
2005-12-08 11:15:00,32.52,32.52,32.49,32.49,22600.0,15.7744,15.7744,15.7599,15.7599,22600.0
2005-12-08 11:20:00,32.49,32.51,32.48,32.49,4600.0,15.7599,15.7696,15.755,15.7599,4600.0
2005-12-08 11:25:00,32.48,32.51,32.47,32.51,10800.0,15.755,15.7696,15.7502,15.7696,10800.0
2005-12-08 11:30:00,32.51,32.52,32.49,32.51,7000.0,15.7696,15.7744,15.7599,15.7696,7000.0
2005-12-08 11:35:00,32.51,32.59,32.51,32.58,31200.0,15.7696,15.8084,15.7696,15.8035,31200.0
2005-12-08 11:40:00,32.57,32.6,32.54,32.54,24800.0,15.7987,15.8132,15.7841,15.7841,24800.0
2005-12-08 11:45:00,32.55,32.57,32.54,32.56,10000.0,15.789,15.7987,15.7841,15.7938,10000.0
2005-12-08 11:50:00,32.58,32.6,32.54,32.57,16800.0,15.8035,15.8132,15.7841,15.7987,16800.0
2005-12-08 11:55:00,32.58,32.61,32.58,32.6,11200.0,15.8035,15.8181,15.8035,15.8132,11200.0
2005-12-08 12:00:00,32.61,32.62,32.6,32.6,6200.0,15.8181,15.8229,15.8132,15.8132,6200.0
2005-12-08 12:05:00,32.6,32.65,32.58,32.6,15800.0,15.8132,15.8375,15.8035,15.8132,15800.0
2005-12-08 12:10:00,32.62,32.63,32.62,32.62,2200.0,15.8229,15.8278,15.8229,15.8229,2200.0
2005-12-08 12:15:00,32.62,32.65,32.61,32.63,9200.0,15.8229,15.8375,15.8181,15.8278,9200.0
2005-12-08 12:20:00,32.65,32.68,32.64,32.68,8000.0,15.8375,15.8521,15.8326,15.8521,8000.0
2005-12-08 12:25:00,32.69,32.69,32.66,32.69,5000.0,15.8569,15.8569,15.8424,15.8569,5000.0
2005-12-08 12:30:00,32.69,32.69,32.63,32.63,3400.0,15.8569,15.8569,15.8278,15.8278,3400.0
2005-12-08 12:35:00,32.65,32.69,32.65,32.69,7400.0,15.8375,15.8569,15.8375,15.8569,7400.0
2005-12-08 12:40:00,32.67,32.67,32.62,32.63,6600.0,15.8472,15.8472,15.8229,15.8278,6600.0
2005-12-08 12:45:00,32.63,32.64,32.6,32.63,12000.0,15.8278,15.8326,15.8132,15.8278,12000.0
2005-12-08 12:50:00,32.63,32.63,32.6,32.61,4800.0,15.8278,15.8278,15.8132,15.8181,4800.0
2005-12-08 12:55:00,32.6,32.62,32.59,32.6,13000.0,15.8132,15.8229,15.8084,15.8132,13000.0
2005-12-08 13:00:00,32.61,32.61,32.52,32.52,11400.0,15.8181,15.8181,15.7744,15.7744,11400.0
2005-12-08 13:05:00,32.54,32.57,32.48,32.5,15200.0,15.7841,15.7987,15.755,15.7647,15200.0
2005-12-08 13:10:00,32.5,32.5,32.45,32.48,12800.0,15.7647,15.7647,15.7405,15.755,12800.0
2005-12-08 13:15:00,32.46,32.46,32.4,32.4,11400.0,15.7453,15.7453,15.7162,15.7162,11400.0
2005-12-08 13:20:00,32.41,32.44,32.34,32.35,8200.0,15.7211,15.7356,15.6871,15.692,8200.0
2005-12-08 13:25:00,32.37,32.38,32.33,32.33,13400.0,15.7017,15.7065,15.6823,15.6823,13400.0
2005-12-08 13:30:00,32.32,32.43,32.32,32.43,14200.0,15.6774,15.7308,15.6774,15.7308,14200.0
2005-12-08 13:35:00,32.43,32.44,32.39,32.42,3400.0,15.7308,15.7356,15.7114,15.7259,3400.0
2005-12-08 13:40:00,32.42,32.43,32.39,32.43,3800.0,15.7259,15.7308,15.7114,15.7308,3800.0
2005-12-08 13:45:00,32.44,32.46,32.4,32.43,8800.0,15.7356,15.7453,15.7162,15.7308,8800.0
2005-12-08 13:50:00,32.42,32.5,32.42,32.5,13600.0,15.7259,15.7647,15.7259,15.7647,13600.0
2005-12-08 13:55:00,32.51,32.55,32.42,32.42,8600.0,15.7696,15.789,15.7259,15.7259,8600.0
2005-12-08 14:00:00,32.43,32.46,32.4,32.46,16000.0,15.7308,15.7453,15.7162,15.7453,16000.0
2005-12-08 14:05:00,32.45,32.46,32.37,32.37,9600.0,15.7405,15.7453,15.7017,15.7017,9600.0
2005-12-08 14:10:00,32.35,32.36,32.3,32.33,14000.0,15.692,15.6968,15.6677,15.6823,14000.0
2005-12-08 14:15:00,32.33,32.34,32.31,32.34,3200.0,15.6823,15.6871,15.6726,15.6871,3200.0
2005-12-08 14:20:00,32.33,32.41,32.31,32.4,13600.0,15.6823,15.7211,15.6726,15.7162,13600.0
2005-12-08 14:25:00,32.39,32.39,32.31,32.35,4000.0,15.7114,15.7114,15.6726,15.692,4000.0
2005-12-08 14:30:00,32.33,32.35,32.3,32.35,20000.0,15.6823,15.692,15.6677,15.692,20000.0
2005-12-08 14:35:00,32.36,32.39,32.33,32.35,7200.0,15.6968,15.7114,15.6823,15.692,7200.0
2005-12-08 14:40:00,32.35,32.37,32.35,32.35,3600.0,15.692,15.7017,15.692,15.692,3600.0
2005-12-08 14:45:00,32.35,32.37,32.34,32.37,11000.0,15.692,15.7017,15.6871,15.7017,11000.0
2005-12-08 14:50:00,32.37,32.41,32.35,32.41,13600.0,15.7017,15.7211,15.692,15.7211,13600.0
2005-12-08 14:55:00,32.41,32.41,32.34,32.38,12000.0,15.7211,15.7211,15.6871,15.7065,12000.0
2005-12-08 15:00:00,32.39,32.44,32.39,32.43,11600.0,15.7114,15.7356,15.7114,15.7308,11600.0
2005-12-08 15:05:00,32.43,32.46,32.38,32.38,33600.0,15.7308,15.7453,15.7065,15.7065,33600.0
2005-12-08 15:10:00,32.38,32.4,32.35,32.4,9800.0,15.7065,15.7162,15.692,15.7162,9800.0
2005-12-08 15:15:00,32.4,32.4,32.36,32.4,6400.0,15.7162,15.7162,15.6968,15.7162,6400.0
2005-12-08 15:20:00,32.38,32.38,32.34,32.38,13200.0,15.7065,15.7065,15.6871,15.7065,13200.0
2005-12-08 15:25:00,32.38,32.41,32.32,32.37,32200.0,15.7065,15.7211,15.6774,15.7017,32200.0
2005-12-08 15:30:00,32.37,32.45,32.37,32.44,17600.0,15.7017,15.7405,15.7017,15.7356,17600.0
2005-12-08 15:35:00,32.44,32.48,32.41,32.48,38800.0,15.7356,15.755,15.7211,15.755,38800.0
2005-12-08 15:40:00,32.48,32.5,32.46,32.49,53600.0,15.755,15.7647,15.7453,15.7599,53600.0
2005-12-08 15:45:00,32.5,32.5,32.47,32.48,56800.0,15.7647,15.7647,15.7502,15.755,56800.0
2005-12-08 15:50:00,32.48,32.53,32.47,32.52,32600.0,15.755,15.7793,15.7502,15.7744,32600.0
2005-12-08 15:55:00,32.52,32.52,32.5,32.52,24800.0,15.7744,15.7744,15.7647,15.7744,24800.0
2005-12-09 09:30:00,32.51,32.53,32.48,32.49,28000.0,15.7696,15.7793,15.755,15.7599,28000.0
2005-12-09 09:35:00,32.49,32.49,32.43,32.48,17600.0,15.7599,15.7599,15.7308,15.755,17600.0
2005-12-09 09:40:00,32.47,32.52,32.47,32.49,25800.0,15.7502,15.7744,15.7502,15.7599,25800.0
2005-12-09 09:45:00,32.49,32.5,32.38,32.38,22800.0,15.7599,15.7647,15.7065,15.7065,22800.0
2005-12-09 09:50:00,32.38,32.48,32.38,32.44,25600.0,15.7065,15.755,15.7065,15.7356,25600.0
2005-12-09 09:55:00,32.45,32.46,32.43,32.43,19400.0,15.7405,15.7453,15.7308,15.7308,19400.0
2005-12-09 10:00:00,32.43,32.43,32.38,32.4,19200.0,15.7308,15.7308,15.7065,15.7162,19200.0
2005-12-09 10:05:00,32.4,32.4,32.37,32.38,23400.0,15.7162,15.7162,15.7017,15.7065,23400.0
2005-12-09 10:10:00,32.38,32.42,32.38,32.42,14400.0,15.7065,15.7259,15.7065,15.7259,14400.0
2005-12-09 10:15:00,32.43,32.49,32.43,32.47,6800.0,15.7308,15.7599,15.7308,15.7502,6800.0
2005-12-09 10:20:00,32.44,32.47,32.42,32.42,11800.0,15.7356,15.7502,15.7259,15.7259,11800.0
2005-12-09 10:25:00,32.42,32.46,32.41,32.43,19200.0,15.7259,15.7453,15.7211,15.7308,19200.0
2005-12-09 10:30:00,32.43,32.45,32.42,32.42,15600.0,15.7308,15.7405,15.7259,15.7259,15600.0
2005-12-09 10:35:00,32.42,32.45,32.39,32.45,18800.0,15.7259,15.7405,15.7114,15.7405,18800.0
2005-12-09 10:40:00,32.45,32.47,32.44,32.44,11600.0,15.7405,15.7502,15.7356,15.7356,11600.0
2005-12-09 10:45:00,32.44,32.54,32.43,32.54,17600.0,15.7356,15.7841,15.7308,15.7841,17600.0
2005-12-09 10:50:00,32.53,32.55,32.48,32.48,9200.0,15.7793,15.789,15.755,15.755,9200.0
2005-12-09 10:55:00,32.48,32.51,32.45,32.46,8800.0,15.755,15.7696,15.7405,15.7453,8800.0
2005-12-09 11:00:00,32.47,32.49,32.43,32.43,9000.0,15.7502,15.7599,15.7308,15.7308,9000.0
2005-12-09 11:05:00,32.41,32.53,32.41,32.53,12200.0,15.7211,15.7793,15.7211,15.7793,12200.0
2005-12-09 11:10:00,32.52,32.55,32.52,32.53,5000.0,15.7744,15.789,15.7744,15.7793,5000.0
2005-12-09 11:15:00,32.54,32.54,32.49,32.49,4800.0,15.7841,15.7841,15.7599,15.7599,4800.0
2005-12-09 11:20:00,32.48,32.52,32.48,32.52,1600.0,15.755,15.7744,15.755,15.7744,1600.0
2005-12-09 11:25:00,32.53,32.57,32.52,32.54,2400.0,15.7793,15.7987,15.7744,15.7841,2400.0
2005-12-09 11:30:00,32.55,32.55,32.54,32.55,1600.0,15.789,15.789,15.7841,15.789,1600.0
2005-12-09 11:35:00,32.56,32.58,32.55,32.58,2600.0,15.7938,15.8035,15.789,15.8035,2600.0
2005-12-09 11:40:00,32.58,32.58,32.51,32.51,5200.0,15.8035,15.8035,15.7696,15.7696,5200.0
2005-12-09 11:45:00,32.51,32.55,32.51,32.55,9600.0,15.7696,15.789,15.7696,15.789,9600.0
2005-12-09 11:50:00,32.55,32.57,32.55,32.56,4000.0,15.789,15.7987,15.789,15.7938,4000.0
2005-12-09 11:55:00,32.57,32.6,32.53,32.53,8600.0,15.7987,15.8132,15.7793,15.7793,8600.0
2005-12-09 12:00:00,32.53,32.54,32.52,32.54,19600.0,15.7793,15.7841,15.7744,15.7841,19600.0
2005-12-09 12:05:00,32.54,32.59,32.54,32.56,19400.0,15.7841,15.8084,15.7841,15.7938,19400.0
2005-12-09 12:10:00,32.52,32.63,32.52,32.63,28400.0,15.7744,15.8278,15.7744,15.8278,28400.0
2005-12-09 12:15:00,32.61,32.61,32.6,32.6,1400.0,15.8181,15.8181,15.8132,15.8132,1400.0
2005-12-09 12:20:00,32.61,32.61,32.59,32.59,3200.0,15.8181,15.8181,15.8084,15.8084,3200.0
2005-12-09 12:25:00,32.58,32.59,32.56,32.57,1200.0,15.8035,15.8084,15.7938,15.7987,1200.0
2005-12-09 12:30:00,32.58,32.63,32.57,32.62,4200.0,15.8035,15.8278,15.7987,15.8229,4200.0
2005-12-09 12:35:00,32.62,32.65,32.6,32.65,5800.0,15.8229,15.8375,15.8132,15.8375,5800.0
2005-12-09 12:40:00,32.65,32.66,32.65,32.65,1400.0,15.8375,15.8424,15.8375,15.8375,1400.0
2005-12-09 12:45:00,32.66,32.68,32.65,32.68,5400.0,15.8424,15.8521,15.8375,15.8521,5400.0
2005-12-09 12:50:00,32.67,32.69,32.67,32.68,5000.0,15.8472,15.8569,15.8472,15.8521,5000.0
2005-12-09 12:55:00,32.68,32.72,32.67,32.7,7400.0,15.8521,15.8715,15.8472,15.8618,7400.0
2005-12-09 13:00:00,32.68,32.73,32.67,32.67,7000.0,15.8521,15.8763,15.8472,15.8472,7000.0
2005-12-09 13:05:00,32.69,32.69,32.66,32.67,3000.0,15.8569,15.8569,15.8424,15.8472,3000.0
2005-12-09 13:10:00,32.67,32.69,32.67,32.68,4800.0,15.8472,15.8569,15.8472,15.8521,4800.0
2005-12-09 13:15:00,32.68,32.69,32.65,32.68,4000.0,15.8521,15.8569,15.8375,15.8521,4000.0
2005-12-09 13:20:00,32.67,32.67,32.65,32.67,4800.0,15.8472,15.8472,15.8375,15.8472,4800.0
2005-12-09 13:25:00,32.68,32.68,32.67,32.67,1200.0,15.8521,15.8521,15.8472,15.8472,1200.0
2005-12-09 13:30:00,32.68,32.77,32.68,32.74,16600.0,15.8521,15.8957,15.8521,15.8812,16600.0
2005-12-09 13:35:00,32.74,32.74,32.72,32.73,4800.0,15.8812,15.8812,15.8715,15.8763,4800.0
2005-12-09 13:40:00,32.73,32.75,32.73,32.74,6000.0,15.8763,15.886,15.8763,15.8812,6000.0
2005-12-09 13:45:00,32.74,32.78,32.7,32.7,6000.0,15.8812,15.9006,15.8618,15.8618,6000.0
2005-12-09 13:50:00,32.71,32.73,32.69,32.72,5600.0,15.8666,15.8763,15.8569,15.8715,5600.0
2005-12-09 13:55:00,32.71,32.74,32.71,32.72,3600.0,15.8666,15.8812,15.8666,15.8715,3600.0
2005-12-09 14:00:00,32.72,32.77,32.72,32.77,11400.0,15.8715,15.8957,15.8715,15.8957,11400.0
2005-12-09 14:05:00,32.76,32.77,32.73,32.77,3600.0,15.8909,15.8957,15.8763,15.8957,3600.0
2005-12-09 14:10:00,32.77,32.79,32.77,32.79,1800.0,15.8957,15.9054,15.8957,15.9054,1800.0
2005-12-09 14:15:00,32.8,32.85,32.79,32.84,10000.0,15.9103,15.9345,15.9054,15.9297,10000.0
2005-12-09 14:20:00,32.83,32.85,32.81,32.84,8400.0,15.9248,15.9345,15.9151,15.9297,8400.0
2005-12-09 14:25:00,32.82,32.84,32.8,32.83,16200.0,15.92,15.9297,15.9103,15.9248,16200.0
2005-12-09 14:30:00,32.83,32.86,32.83,32.83,8000.0,15.9248,15.9394,15.9248,15.9248,8000.0
2005-12-09 14:35:00,32.83,32.83,32.78,32.78,3200.0,15.9248,15.9248,15.9006,15.9006,3200.0
2005-12-09 14:40:00,32.78,32.8,32.78,32.8,3400.0,15.9006,15.9103,15.9006,15.9103,3400.0
2005-12-09 14:45:00,32.78,32.8,32.73,32.75,14400.0,15.9006,15.9103,15.8763,15.886,14400.0
2005-12-09 14:50:00,32.75,32.77,32.73,32.74,3000.0,15.886,15.8957,15.8763,15.8812,3000.0
2005-12-09 14:55:00,32.74,32.75,32.73,32.74,11800.0,15.8812,15.886,15.8763,15.8812,11800.0
2005-12-09 15:00:00,32.75,32.75,32.71,32.71,12000.0,15.886,15.886,15.8666,15.8666,12000.0
2005-12-09 15:05:00,32.7,32.73,32.69,32.7,14200.0,15.8618,15.8763,15.8569,15.8618,14200.0
2005-12-09 15:10:00,32.7,32.71,32.67,32.68,19600.0,15.8618,15.8666,15.8472,15.8521,19600.0
2005-12-09 15:15:00,32.67,32.71,32.67,32.7,7400.0,15.8472,15.8666,15.8472,15.8618,7400.0
2005-12-09 15:20:00,32.69,32.7,32.65,32.7,12200.0,15.8569,15.8618,15.8375,15.8618,12200.0
2005-12-09 15:25:00,32.69,32.7,32.69,32.69,24000.0,15.8569,15.8618,15.8569,15.8569,24000.0
2005-12-09 15:30:00,32.7,32.7,32.65,32.65,10400.0,15.8618,15.8618,15.8375,15.8375,10400.0
2005-12-09 15:35:00,32.67,32.7,32.64,32.64,12200.0,15.8472,15.8618,15.8326,15.8326,12200.0
2005-12-09 15:40:00,32.63,32.7,32.62,32.69,16800.0,15.8278,15.8618,15.8229,15.8569,16800.0
2005-12-09 15:45:00,32.68,32.7,32.66,32.66,17600.0,15.8521,15.8618,15.8424,15.8424,17600.0
2005-12-09 15:50:00,32.66,32.66,32.62,32.66,23000.0,15.8424,15.8424,15.8229,15.8424,23000.0
2005-12-09 15:55:00,32.66,32.69,32.64,32.67,18600.0,15.8424,15.8569,15.8326,15.8472,18600.0
2005-12-12 09:30:00,32.77,32.84,32.77,32.84,17000.0,15.8957,15.9297,15.8957,15.9297,17000.0
2005-12-12 09:35:00,32.81,32.9,32.8,32.88,9600.0,15.9151,15.9588,15.9103,15.9491,9600.0
2005-12-12 09:40:00,32.88,32.89,32.84,32.88,44600.0,15.9491,15.9539,15.9297,15.9491,44600.0
2005-12-12 09:45:00,32.86,32.98,32.86,32.97,15800.0,15.9394,15.9976,15.9394,15.9927,15800.0
2005-12-12 09:50:00,32.98,32.98,32.85,32.88,21200.0,15.9976,15.9976,15.9345,15.9491,21200.0
2005-12-12 09:55:00,32.88,32.94,32.86,32.88,24400.0,15.9491,15.9782,15.9394,15.9491,24400.0
2005-12-12 10:00:00,32.88,32.89,32.82,32.82,10600.0,15.9491,15.9539,15.92,15.92,10600.0
2005-12-12 10:05:00,32.81,32.84,32.81,32.83,33000.0,15.9151,15.9297,15.9151,15.9248,33000.0
2005-12-12 10:10:00,32.83,32.83,32.79,32.8,23800.0,15.9248,15.9248,15.9054,15.9103,23800.0
2005-12-12 10:15:00,32.79,32.79,32.73,32.74,15400.0,15.9054,15.9054,15.8763,15.8812,15400.0
2005-12-12 10:20:00,32.76,32.82,32.76,32.81,10600.0,15.8909,15.92,15.8909,15.9151,10600.0
2005-12-12 10:25:00,32.83,32.85,32.83,32.85,18600.0,15.9248,15.9345,15.9248,15.9345,18600.0
2005-12-12 10:30:00,32.84,32.84,32.76,32.76,17200.0,15.9297,15.9297,15.8909,15.8909,17200.0
2005-12-12 10:35:00,32.75,32.75,32.71,32.71,12400.0,15.886,15.886,15.8666,15.8666,12400.0
2005-12-12 10:40:00,32.71,32.71,32.65,32.69,14000.0,15.8666,15.8666,15.8375,15.8569,14000.0
2005-12-12 10:45:00,32.69,32.69,32.63,32.65,19800.0,15.8569,15.8569,15.8278,15.8375,19800.0
2005-12-12 10:50:00,32.63,32.66,32.62,32.63,10200.0,15.8278,15.8424,15.8229,15.8278,10200.0
2005-12-12 10:55:00,32.62,32.66,32.6,32.66,19400.0,15.8229,15.8424,15.8132,15.8424,19400.0
2005-12-12 11:00:00,32.66,32.67,32.65,32.65,13400.0,15.8424,15.8472,15.8375,15.8375,13400.0
2005-12-12 11:05:00,32.64,32.72,32.64,32.72,17200.0,15.8326,15.8715,15.8326,15.8715,17200.0
2005-12-12 11:10:00,32.72,32.77,32.71,32.76,14800.0,15.8715,15.8957,15.8666,15.8909,14800.0
2005-12-12 11:15:00,32.77,32.79,32.76,32.76,16200.0,15.8957,15.9054,15.8909,15.8909,16200.0
2005-12-12 11:20:00,32.74,32.78,32.74,32.77,12600.0,15.8812,15.9006,15.8812,15.8957,12600.0
2005-12-12 11:25:00,32.77,32.77,32.68,32.68,7600.0,15.8957,15.8957,15.8521,15.8521,7600.0
2005-12-12 11:30:00,32.68,32.7,32.68,32.68,4200.0,15.8521,15.8618,15.8521,15.8521,4200.0
2005-12-12 11:35:00,32.67,32.67,32.63,32.65,6400.0,15.8472,15.8472,15.8278,15.8375,6400.0
2005-12-12 11:40:00,32.62,32.62,32.57,32.57,4000.0,15.8229,15.8229,15.7987,15.7987,4000.0
2005-12-12 11:45:00,32.59,32.62,32.58,32.62,6200.0,15.8084,15.8229,15.8035,15.8229,6200.0
2005-12-12 11:50:00,32.6,32.6,32.54,32.55,4400.0,15.8132,15.8132,15.7841,15.789,4400.0
2005-12-12 11:55:00,32.55,32.58,32.55,32.57,6200.0,15.789,15.8035,15.789,15.7987,6200.0
2005-12-12 12:00:00,32.57,32.58,32.56,32.57,11800.0,15.7987,15.8035,15.7938,15.7987,11800.0
2005-12-12 12:05:00,32.56,32.56,32.54,32.55,20200.0,15.7938,15.7938,15.7841,15.789,20200.0
2005-12-12 12:10:00,32.55,32.55,32.52,32.52,16800.0,15.789,15.789,15.7744,15.7744,16800.0
2005-12-12 12:15:00,32.49,32.52,32.49,32.52,14000.0,15.7599,15.7744,15.7599,15.7744,14000.0
2005-12-12 12:20:00,32.52,32.52,32.48,32.48,21600.0,15.7744,15.7744,15.755,15.755,21600.0
2005-12-12 12:25:00,32.48,32.49,32.46,32.46,14400.0,15.755,15.7599,15.7453,15.7453,14400.0
2005-12-12 12:30:00,32.46,32.5,32.44,32.5,22000.0,15.7453,15.7647,15.7356,15.7647,22000.0
2005-12-12 12:35:00,32.5,32.5,32.47,32.49,16800.0,15.7647,15.7647,15.7502,15.7599,16800.0
2005-12-12 12:40:00,32.49,32.52,32.47,32.51,26000.0,15.7599,15.7744,15.7502,15.7696,26000.0
2005-12-12 12:45:00,32.51,32.52,32.49,32.49,23200.0,15.7696,15.7744,15.7599,15.7599,23200.0
2005-12-12 12:50:00,32.49,32.51,32.49,32.51,21200.0,15.7599,15.7696,15.7599,15.7696,21200.0
2005-12-12 12:55:00,32.49,32.51,32.48,32.48,11800.0,15.7599,15.7696,15.755,15.755,11800.0
2005-12-12 13:00:00,32.48,32.48,32.35,32.35,20200.0,15.755,15.755,15.692,15.692,20200.0
2005-12-12 13:05:00,32.37,32.38,32.33,32.34,22200.0,15.7017,15.7065,15.6823,15.6871,22200.0
2005-12-12 13:10:00,32.33,32.34,32.32,32.34,15200.0,15.6823,15.6871,15.6774,15.6871,15200.0
2005-12-12 13:15:00,32.33,32.34,32.32,32.33,5000.0,15.6823,15.6871,15.6774,15.6823,5000.0
2005-12-12 13:20:00,32.33,32.33,32.29,32.31,17800.0,15.6823,15.6823,15.6629,15.6726,17800.0
2005-12-12 13:25:00,32.3,32.3,32.29,32.29,18000.0,15.6677,15.6677,15.6629,15.6629,18000.0
2005-12-12 13:30:00,32.29,32.3,32.27,32.29,17600.0,15.6629,15.6677,15.6532,15.6629,17600.0
2005-12-12 13:35:00,32.29,32.3,32.2,32.29,35000.0,15.6629,15.6677,15.6192,15.6629,35000.0
2005-12-12 13:40:00,32.29,32.33,32.28,32.32,12400.0,15.6629,15.6823,15.658,15.6774,12400.0
2005-12-12 13:45:00,32.32,32.34,32.28,32.31,14800.0,15.6774,15.6871,15.658,15.6726,14800.0
2005-12-12 13:50:00,32.3,32.3,32.27,32.28,7200.0,15.6677,15.6677,15.6532,15.658,7200.0
2005-12-12 13:55:00,32.27,32.28,32.27,32.27,12600.0,15.6532,15.658,15.6532,15.6532,12600.0
2005-12-12 14:00:00,32.27,32.32,32.27,32.32,15400.0,15.6532,15.6774,15.6532,15.6774,15400.0
2005-12-12 14:05:00,32.3,32.32,32.3,32.3,5800.0,15.6677,15.6774,15.6677,15.6677,5800.0
2005-12-12 14:10:00,32.3,32.3,32.24,32.24,8400.0,15.6677,15.6677,15.6386,15.6386,8400.0
2005-12-12 14:15:00,32.24,32.24,32.22,32.22,25800.0,15.6386,15.6386,15.6289,15.6289,25800.0
2005-12-12 14:20:00,32.21,32.22,32.18,32.21,24200.0,15.6241,15.6289,15.6095,15.6241,24200.0
2005-12-12 14:25:00,32.22,32.24,32.2,32.2,23600.0,15.6289,15.6386,15.6192,15.6192,23600.0
2005-12-12 14:30:00,32.2,32.2,32.17,32.18,17600.0,15.6192,15.6192,15.6047,15.6095,17600.0
2005-12-12 14:35:00,32.18,32.22,32.16,32.21,17200.0,15.6095,15.6289,15.5998,15.6241,17200.0
2005-12-12 14:40:00,32.22,32.24,32.21,32.23,14600.0,15.6289,15.6386,15.6241,15.6338,14600.0
2005-12-12 14:45:00,32.22,32.22,32.2,32.22,14800.0,15.6289,15.6289,15.6192,15.6289,14800.0
2005-12-12 14:50:00,32.22,32.23,32.19,32.22,10800.0,15.6289,15.6338,15.6144,15.6289,10800.0
2005-12-12 14:55:00,32.23,32.3,32.23,32.29,26800.0,15.6338,15.6677,15.6338,15.6629,26800.0
2005-12-12 15:00:00,32.29,32.32,32.27,32.32,22800.0,15.6629,15.6774,15.6532,15.6774,22800.0
2005-12-12 15:05:00,32.31,32.31,32.28,32.29,3200.0,15.6726,15.6726,15.658,15.6629,3200.0
2005-12-12 15:10:00,32.28,32.33,32.28,32.32,9000.0,15.658,15.6823,15.658,15.6774,9000.0
2005-12-12 15:15:00,32.33,32.37,32.32,32.35,15200.0,15.6823,15.7017,15.6774,15.692,15200.0
2005-12-12 15:20:00,32.35,32.39,32.35,32.39,16400.0,15.692,15.7114,15.692,15.7114,16400.0
2005-12-12 15:25:00,32.39,32.43,32.36,32.36,13400.0,15.7114,15.7308,15.6968,15.6968,13400.0
2005-12-12 15:30:00,32.35,32.38,32.35,32.37,11200.0,15.692,15.7065,15.692,15.7017,11200.0
2005-12-12 15:35:00,32.37,32.37,32.35,32.35,10000.0,15.7017,15.7017,15.692,15.692,10000.0
2005-12-12 15:40:00,32.35,32.37,32.35,32.35,19200.0,15.692,15.7017,15.692,15.692,19200.0
2005-12-12 15:45:00,32.35,32.37,32.33,32.33,16200.0,15.692,15.7017,15.6823,15.6823,16200.0
2005-12-12 15:50:00,32.33,32.33,32.26,32.27,26800.0,15.6823,15.6823,15.6483,15.6532,26800.0
2005-12-12 15:55:00,32.27,32.3,32.25,32.27,25400.0,15.6532,15.6677,15.6435,15.6532,25400.0
2005-12-13 09:30:00,32.38,32.43,32.38,32.43,17600.0,15.7065,15.7308,15.7065,15.7308,17600.0
2005-12-13 09:35:00,32.4,32.41,32.35,32.35,18600.0,15.7162,15.7211,15.692,15.692,18600.0
2005-12-13 09:40:00,32.35,32.41,32.35,32.36,29800.0,15.692,15.7211,15.692,15.6968,29800.0
2005-12-13 09:45:00,32.36,32.41,32.36,32.38,10600.0,15.6968,15.7211,15.6968,15.7065,10600.0
2005-12-13 09:50:00,32.37,32.42,32.35,32.36,17800.0,15.7017,15.7259,15.692,15.6968,17800.0
2005-12-13 09:55:00,32.37,32.44,32.37,32.42,22600.0,15.7017,15.7356,15.7017,15.7259,22600.0
2005-12-13 10:00:00,32.42,32.48,32.36,32.48,5200.0,15.7259,15.755,15.6968,15.755,5200.0
2005-12-13 10:05:00,32.45,32.47,32.4,32.4,9200.0,15.7405,15.7502,15.7162,15.7162,9200.0
2005-12-13 10:10:00,32.42,32.42,32.38,32.41,11400.0,15.7259,15.7259,15.7065,15.7211,11400.0
2005-12-13 10:15:00,32.41,32.45,32.4,32.44,8200.0,15.7211,15.7405,15.7162,15.7356,8200.0
2005-12-13 10:20:00,32.43,32.44,32.4,32.4,14000.0,15.7308,15.7356,15.7162,15.7162,14000.0
2005-12-13 10:25:00,32.4,32.42,32.32,32.32,7400.0,15.7162,15.7259,15.6774,15.6774,7400.0
2005-12-13 10:30:00,32.32,32.41,32.32,32.41,8200.0,15.6774,15.7211,15.6774,15.7211,8200.0
2005-12-13 10:35:00,32.42,32.43,32.41,32.43,9800.0,15.7259,15.7308,15.7211,15.7308,9800.0
2005-12-13 10:40:00,32.44,32.44,32.35,32.35,22800.0,15.7356,15.7356,15.692,15.692,22800.0
2005-12-13 10:45:00,32.37,32.44,32.37,32.42,12000.0,15.7017,15.7356,15.7017,15.7259,12000.0
2005-12-13 10:50:00,32.42,32.44,32.4,32.43,9400.0,15.7259,15.7356,15.7162,15.7308,9400.0
2005-12-13 10:55:00,32.43,32.43,32.38,32.38,8800.0,15.7308,15.7308,15.7065,15.7065,8800.0
2005-12-13 11:00:00,32.38,32.46,32.37,32.38,18400.0,15.7065,15.7453,15.7017,15.7065,18400.0
2005-12-13 11:05:00,32.4,32.45,32.4,32.44,4200.0,15.7162,15.7405,15.7162,15.7356,4200.0
2005-12-13 11:10:00,32.44,32.46,32.4,32.41,14200.0,15.7356,15.7453,15.7162,15.7211,14200.0
2005-12-13 11:15:00,32.41,32.46,32.4,32.46,6000.0,15.7211,15.7453,15.7162,15.7453,6000.0
2005-12-13 11:20:00,32.43,32.44,32.41,32.41,2000.0,15.7308,15.7356,15.7211,15.7211,2000.0
2005-12-13 11:25:00,32.41,32.43,32.41,32.43,5800.0,15.7211,15.7308,15.7211,15.7308,5800.0
2005-12-13 11:30:00,32.43,32.44,32.42,32.44,3400.0,15.7308,15.7356,15.7259,15.7356,3400.0
2005-12-13 11:35:00,32.44,32.45,32.42,32.42,6000.0,15.7356,15.7405,15.7259,15.7259,6000.0
2005-12-13 11:40:00,32.43,32.46,32.43,32.46,4600.0,15.7308,15.7453,15.7308,15.7453,4600.0
2005-12-13 11:45:00,32.46,32.5,32.46,32.5,11200.0,15.7453,15.7647,15.7453,15.7647,11200.0
2005-12-13 11:50:00,32.5,32.51,32.45,32.46,29000.0,15.7647,15.7696,15.7405,15.7453,29000.0
2005-12-13 11:55:00,32.45,32.48,32.44,32.44,16400.0,15.7405,15.755,15.7356,15.7356,16400.0
2005-12-13 12:00:00,32.44,32.49,32.41,32.49,17200.0,15.7356,15.7599,15.7211,15.7599,17200.0
2005-12-13 12:05:00,32.5,32.53,32.49,32.53,9000.0,15.7647,15.7793,15.7599,15.7793,9000.0
2005-12-13 12:10:00,32.55,32.56,32.52,32.55,18800.0,15.789,15.7938,15.7744,15.789,18800.0
2005-12-13 12:15:00,32.55,32.57,32.54,32.55,15200.0,15.789,15.7987,15.7841,15.789,15200.0
2005-12-13 12:20:00,32.52,32.55,32.52,32.54,6200.0,15.7744,15.789,15.7744,15.7841,6200.0
2005-12-13 12:25:00,32.54,32.56,32.52,32.52,20400.0,15.7841,15.7938,15.7744,15.7744,20400.0
2005-12-13 12:30:00,32.51,32.55,32.5,32.55,11400.0,15.7696,15.789,15.7647,15.789,11400.0
2005-12-13 12:35:00,32.55,32.57,32.54,32.56,7200.0,15.789,15.7987,15.7841,15.7938,7200.0
2005-12-13 12:40:00,32.56,32.6,32.56,32.6,18000.0,15.7938,15.8132,15.7938,15.8132,18000.0
2005-12-13 12:45:00,32.6,32.63,32.6,32.61,18400.0,15.8132,15.8278,15.8132,15.8181,18400.0
2005-12-13 12:50:00,32.6,32.61,32.58,32.6,12600.0,15.8132,15.8181,15.8035,15.8132,12600.0
2005-12-13 12:55:00,32.59,32.64,32.59,32.64,19200.0,15.8084,15.8326,15.8084,15.8326,19200.0
2005-12-13 13:00:00,32.65,32.65,32.62,32.62,14200.0,15.8375,15.8375,15.8229,15.8229,14200.0
2005-12-13 13:05:00,32.6,32.62,32.59,32.6,10600.0,15.8132,15.8229,15.8084,15.8132,10600.0
2005-12-13 13:10:00,32.59,32.62,32.58,32.59,6400.0,15.8084,15.8229,15.8035,15.8084,6400.0
2005-12-13 13:15:00,32.59,32.59,32.56,32.57,5200.0,15.8084,15.8084,15.7938,15.7987,5200.0
2005-12-13 13:20:00,32.57,32.58,32.56,32.56,13600.0,15.7987,15.8035,15.7938,15.7938,13600.0
2005-12-13 13:25:00,32.55,32.56,32.52,32.55,14800.0,15.789,15.7938,15.7744,15.789,14800.0
2005-12-13 13:30:00,32.56,32.58,32.54,32.56,5600.0,15.7938,15.8035,15.7841,15.7938,5600.0
2005-12-13 13:35:00,32.56,32.56,32.55,32.55,3200.0,15.7938,15.7938,15.789,15.789,3200.0
2005-12-13 13:40:00,32.55,32.56,32.52,32.54,5200.0,15.789,15.7938,15.7744,15.7841,5200.0
2005-12-13 13:45:00,32.54,32.55,32.5,32.5,4200.0,15.7841,15.789,15.7647,15.7647,4200.0
2005-12-13 13:50:00,32.49,32.51,32.45,32.47,25800.0,15.7599,15.7696,15.7405,15.7502,25800.0
2005-12-13 13:55:00,32.48,32.49,32.47,32.47,4600.0,15.755,15.7599,15.7502,15.7502,4600.0
2005-12-13 14:00:00,32.47,32.49,32.45,32.49,6000.0,15.7502,15.7599,15.7405,15.7599,6000.0
2005-12-13 14:05:00,32.49,32.52,32.48,32.52,13200.0,15.7599,15.7744,15.755,15.7744,13200.0
2005-12-13 14:10:00,32.52,32.62,32.49,32.62,14600.0,15.7744,15.8229,15.7599,15.8229,14600.0
2005-12-13 14:15:00,32.62,32.65,32.55,32.65,21600.0,15.8229,15.8375,15.789,15.8375,21600.0
2005-12-13 14:20:00,32.68,32.79,32.68,32.71,30600.0,15.8521,15.9054,15.8521,15.8666,30600.0
2005-12-13 14:25:00,32.69,32.7,32.64,32.68,27400.0,15.8569,15.8618,15.8326,15.8521,27400.0
2005-12-13 14:30:00,32.7,32.73,32.67,32.67,17400.0,15.8618,15.8763,15.8472,15.8472,17400.0
2005-12-13 14:35:00,32.67,32.72,32.67,32.7,13200.0,15.8472,15.8715,15.8472,15.8618,13200.0
2005-12-13 14:40:00,32.7,32.75,32.69,32.7,18600.0,15.8618,15.886,15.8569,15.8618,18600.0
2005-12-13 14:45:00,32.7,32.71,32.67,32.67,10400.0,15.8618,15.8666,15.8472,15.8472,10400.0
2005-12-13 14:50:00,32.67,32.82,32.67,32.81,61200.0,15.8472,15.92,15.8472,15.9151,61200.0
2005-12-13 14:55:00,32.81,32.85,32.77,32.79,21200.0,15.9151,15.9345,15.8957,15.9054,21200.0
2005-12-13 15:00:00,32.79,32.82,32.76,32.77,24400.0,15.9054,15.92,15.8909,15.8957,24400.0
2005-12-13 15:05:00,32.8,32.83,32.74,32.78,41200.0,15.9103,15.9248,15.8812,15.9006,41200.0
2005-12-13 15:10:00,32.78,32.79,32.7,32.79,23000.0,15.9006,15.9054,15.8618,15.9054,23000.0
2005-12-13 15:15:00,32.79,32.8,32.73,32.77,16200.0,15.9054,15.9103,15.8763,15.8957,16200.0
2005-12-13 15:20:00,32.77,32.79,32.73,32.74,26600.0,15.8957,15.9054,15.8763,15.8812,26600.0
2005-12-13 15:25:00,32.75,32.82,32.75,32.77,25600.0,15.886,15.92,15.886,15.8957,25600.0
2005-12-13 15:30:00,32.76,32.78,32.74,32.76,11000.0,15.8909,15.9006,15.8812,15.8909,11000.0
2005-12-13 15:35:00,32.75,32.77,32.74,32.77,18600.0,15.886,15.8957,15.8812,15.8957,18600.0
2005-12-13 15:40:00,32.77,32.84,32.77,32.77,28800.0,15.8957,15.9297,15.8957,15.8957,28800.0
2005-12-13 15:45:00,32.77,32.84,32.75,32.84,26200.0,15.8957,15.9297,15.886,15.9297,26200.0
2005-12-13 15:50:00,32.84,32.85,32.81,32.83,32200.0,15.9297,15.9345,15.9151,15.9248,32200.0
2005-12-13 15:55:00,32.83,32.85,32.82,32.84,24600.0,15.9248,15.9345,15.92,15.9297,24600.0
2005-12-14 09:30:00,32.86,32.88,32.83,32.83,31200.0,15.9394,15.9491,15.9248,15.9248,31200.0
2005-12-14 09:35:00,32.84,33.0,32.84,33.0,23400.0,15.9297,16.0073,15.9297,16.0073,23400.0
2005-12-14 09:40:00,33.0,33.02,32.93,32.93,27800.0,16.0073,16.017,15.9733,15.9733,27800.0
2005-12-14 09:45:00,32.93,33.04,32.93,33.02,37200.0,15.9733,16.0267,15.9733,16.017,37200.0
2005-12-14 09:50:00,33.02,33.02,32.97,32.97,27000.0,16.017,16.017,15.9927,15.9927,27000.0
2005-12-14 09:55:00,32.97,32.98,32.95,32.97,19400.0,15.9927,15.9976,15.983,15.9927,19400.0
2005-12-14 10:00:00,32.99,32.99,32.89,32.9,25200.0,16.0024,16.0024,15.9539,15.9588,25200.0
2005-12-14 10:05:00,32.9,32.93,32.9,32.9,18200.0,15.9588,15.9733,15.9588,15.9588,18200.0
2005-12-14 10:10:00,32.9,32.94,32.89,32.9,16200.0,15.9588,15.9782,15.9539,15.9588,16200.0
2005-12-14 10:15:00,32.9,32.98,32.9,32.97,16800.0,15.9588,15.9976,15.9588,15.9927,16800.0
2005-12-14 10:20:00,32.97,32.99,32.95,32.97,18800.0,15.9927,16.0024,15.983,15.9927,18800.0
2005-12-14 10:25:00,32.98,33.0,32.96,32.96,14400.0,15.9976,16.0073,15.9879,15.9879,14400.0
2005-12-14 10:30:00,32.98,33.04,32.95,33.04,13200.0,15.9976,16.0267,15.983,16.0267,13200.0
2005-12-14 10:35:00,33.05,33.06,33.02,33.04,9400.0,16.0315,16.0364,16.017,16.0267,9400.0
2005-12-14 10:40:00,33.02,33.02,32.97,32.99,8800.0,16.017,16.017,15.9927,16.0024,8800.0
2005-12-14 10:45:00,33.0,33.0,32.96,32.96,5000.0,16.0073,16.0073,15.9879,15.9879,5000.0
2005-12-14 10:50:00,32.98,33.02,32.98,32.99,8000.0,15.9976,16.017,15.9976,16.0024,8000.0
2005-12-14 10:55:00,33.01,33.02,32.93,32.93,11000.0,16.0121,16.017,15.9733,15.9733,11000.0
2005-12-14 11:00:00,32.93,32.94,32.85,32.89,26000.0,15.9733,15.9782,15.9345,15.9539,26000.0
2005-12-14 11:05:00,32.91,32.95,32.88,32.95,9800.0,15.9636,15.983,15.9491,15.983,9800.0
2005-12-14 11:10:00,32.97,32.98,32.88,32.91,18200.0,15.9927,15.9976,15.9491,15.9636,18200.0
2005-12-14 11:15:00,32.91,32.94,32.86,32.86,12600.0,15.9636,15.9782,15.9394,15.9394,12600.0
2005-12-14 11:20:00,32.86,32.88,32.83,32.83,16400.0,15.9394,15.9491,15.9248,15.9248,16400.0
2005-12-14 11:25:00,32.84,32.88,32.8,32.81,29400.0,15.9297,15.9491,15.9103,15.9151,29400.0
2005-12-14 11:30:00,32.8,32.81,32.77,32.79,25200.0,15.9103,15.9151,15.8957,15.9054,25200.0
2005-12-14 11:35:00,32.79,32.82,32.74,32.78,26000.0,15.9054,15.92,15.8812,15.9006,26000.0
2005-12-14 11:40:00,32.79,32.81,32.73,32.77,23400.0,15.9054,15.9151,15.8763,15.8957,23400.0
2005-12-14 11:45:00,32.8,32.81,32.76,32.81,23800.0,15.9103,15.9151,15.8909,15.9151,23800.0
2005-12-14 11:50:00,32.8,32.8,32.73,32.73,18200.0,15.9103,15.9103,15.8763,15.8763,18200.0
2005-12-14 11:55:00,32.72,32.73,32.7,32.73,19200.0,15.8715,15.8763,15.8618,15.8763,19200.0
2005-12-14 12:00:00,32.72,32.77,32.71,32.73,24200.0,15.8715,15.8957,15.8666,15.8763,24200.0
2005-12-14 12:05:00,32.74,32.77,32.71,32.77,20000.0,15.8812,15.8957,15.8666,15.8957,20000.0
2005-12-14 12:10:00,32.77,32.77,32.73,32.73,13600.0,15.8957,15.8957,15.8763,15.8763,13600.0
2005-12-14 12:15:00,32.72,32.75,32.69,32.73,17400.0,15.8715,15.886,15.8569,15.8763,17400.0
2005-12-14 12:20:00,32.72,32.76,32.71,32.74,18600.0,15.8715,15.8909,15.8666,15.8812,18600.0
2005-12-14 12:25:00,32.75,32.76,32.7,32.71,15600.0,15.886,15.8909,15.8618,15.8666,15600.0
2005-12-14 12:30:00,32.71,32.75,32.71,32.75,14600.0,15.8666,15.886,15.8666,15.886,14600.0
2005-12-14 12:35:00,32.74,32.77,32.73,32.77,11000.0,15.8812,15.8957,15.8763,15.8957,11000.0
2005-12-14 12:40:00,32.77,32.8,32.76,32.8,13400.0,15.8957,15.9103,15.8909,15.9103,13400.0
2005-12-14 12:45:00,32.8,32.84,32.8,32.84,31400.0,15.9103,15.9297,15.9103,15.9297,31400.0
2005-12-14 12:50:00,32.84,32.85,32.82,32.82,12600.0,15.9297,15.9345,15.92,15.92,12600.0
2005-12-14 12:55:00,32.82,32.85,32.8,32.81,25000.0,15.92,15.9345,15.9103,15.9151,25000.0
2005-12-14 13:00:00,32.8,32.83,32.78,32.79,11600.0,15.9103,15.9248,15.9006,15.9054,11600.0
2005-12-14 13:05:00,32.79,32.81,32.76,32.8,14600.0,15.9054,15.9151,15.8909,15.9103,14600.0
2005-12-14 13:10:00,32.8,32.81,32.75,32.75,8000.0,15.9103,15.9151,15.886,15.886,8000.0
2005-12-14 13:15:00,32.75,32.77,32.74,32.77,16200.0,15.886,15.8957,15.8812,15.8957,16200.0
2005-12-14 13:20:00,32.77,32.8,32.77,32.77,14000.0,15.8957,15.9103,15.8957,15.8957,14000.0
2005-12-14 13:25:00,32.76,32.77,32.73,32.76,18000.0,15.8909,15.8957,15.8763,15.8909,18000.0
2005-12-14 13:30:00,32.76,32.8,32.75,32.75,19600.0,15.8909,15.9103,15.886,15.886,19600.0
2005-12-14 13:35:00,32.74,32.79,32.73,32.79,14000.0,15.8812,15.9054,15.8763,15.9054,14000.0
2005-12-14 13:40:00,32.79,32.8,32.73,32.76,19800.0,15.9054,15.9103,15.8763,15.8909,19800.0
2005-12-14 13:45:00,32.74,32.79,32.73,32.77,11200.0,15.8812,15.9054,15.8763,15.8957,11200.0
2005-12-14 13:50:00,32.76,32.83,32.76,32.78,23400.0,15.8909,15.9248,15.8909,15.9006,23400.0
2005-12-14 13:55:00,32.78,32.79,32.73,32.73,32000.0,15.9006,15.9054,15.8763,15.8763,32000.0
2005-12-14 14:00:00,32.73,32.76,32.71,32.71,32200.0,15.8763,15.8909,15.8666,15.8666,32200.0
2005-12-14 14:05:00,32.72,32.77,32.72,32.74,31200.0,15.8715,15.8957,15.8715,15.8812,31200.0
2005-12-14 14:10:00,32.73,32.74,32.67,32.74,39200.0,15.8763,15.8812,15.8472,15.8812,39200.0
2005-12-14 14:15:00,32.72,32.74,32.68,32.69,26600.0,15.8715,15.8812,15.8521,15.8569,26600.0
2005-12-14 14:20:00,32.7,32.74,32.69,32.72,29600.0,15.8618,15.8812,15.8569,15.8715,29600.0
2005-12-14 14:25:00,32.71,32.72,32.66,32.66,33800.0,15.8666,15.8715,15.8424,15.8424,33800.0
2005-12-14 14:30:00,32.66,32.66,32.51,32.57,37000.0,15.8424,15.8424,15.7696,15.7987,37000.0
2005-12-14 14:35:00,32.58,32.64,32.52,32.61,53800.0,15.8035,15.8326,15.7744,15.8181,53800.0
2005-12-14 14:40:00,32.59,32.6,32.54,32.6,45400.0,15.8084,15.8132,15.7841,15.8132,45400.0
2005-12-14 14:45:00,32.58,32.58,32.51,32.51,38600.0,15.8035,15.8035,15.7696,15.7696,38600.0
2005-12-14 14:50:00,32.52,32.56,32.51,32.51,52000.0,15.7744,15.7938,15.7696,15.7696,52000.0
2005-12-14 14:55:00,32.52,32.54,32.48,32.48,39600.0,15.7744,15.7841,15.755,15.755,39600.0
2005-12-14 15:00:00,32.5,32.52,32.49,32.51,11800.0,15.7647,15.7744,15.7599,15.7696,11800.0
2005-12-14 15:05:00,32.52,32.57,32.46,32.47,37600.0,15.7744,15.7987,15.7453,15.7502,37600.0
2005-12-14 15:10:00,32.47,32.58,32.47,32.56,47200.0,15.7502,15.8035,15.7502,15.7938,47200.0
2005-12-14 15:15:00,32.58,32.66,32.57,32.63,17000.0,15.8035,15.8424,15.7987,15.8278,17000.0
2005-12-14 15:20:00,32.65,32.7,32.64,32.7,6400.0,15.8375,15.8618,15.8326,15.8618,6400.0
2005-12-14 15:25:00,32.71,32.71,32.68,32.68,12200.0,15.8666,15.8666,15.8521,15.8521,12200.0
2005-12-14 15:30:00,32.67,32.68,32.64,32.67,31400.0,15.8472,15.8521,15.8326,15.8472,31400.0
2005-12-14 15:35:00,32.67,32.73,32.67,32.73,25000.0,15.8472,15.8763,15.8472,15.8763,25000.0
2005-12-14 15:40:00,32.73,32.78,32.73,32.77,29600.0,15.8763,15.9006,15.8763,15.8957,29600.0
2005-12-14 15:45:00,32.77,32.77,32.75,32.77,21200.0,15.8957,15.8957,15.886,15.8957,21200.0
2005-12-14 15:50:00,32.77,32.82,32.77,32.82,25800.0,15.8957,15.92,15.8957,15.92,25800.0
2005-12-14 15:55:00,32.82,32.84,32.81,32.83,36200.0,15.92,15.9297,15.9151,15.9248,36200.0
2005-12-15 09:30:00,33.0,33.02,32.91,32.99,85600.0,16.0073,16.017,15.9636,16.0024,85600.0
2005-12-15 09:35:00,32.99,33.01,32.95,33.01,11600.0,16.0024,16.0121,15.983,16.0121,11600.0
2005-12-15 09:40:00,33.01,33.02,32.99,33.0,52000.0,16.0121,16.017,16.0024,16.0073,52000.0
2005-12-15 09:45:00,33.01,33.1,33.0,33.06,48200.0,16.0121,16.0558,16.0073,16.0364,48200.0
2005-12-15 09:50:00,33.07,33.1,33.05,33.1,38200.0,16.0412,16.0558,16.0315,16.0558,38200.0
2005-12-15 09:55:00,33.1,33.14,33.1,33.12,30000.0,16.0558,16.0752,16.0558,16.0655,30000.0
2005-12-15 10:00:00,33.1,33.15,33.06,33.07,108600.0,16.0558,16.08,16.0364,16.0412,108600.0
2005-12-15 10:05:00,33.07,33.12,33.02,33.11,41200.0,16.0412,16.0655,16.017,16.0606,41200.0
2005-12-15 10:10:00,33.12,33.12,33.06,33.07,38400.0,16.0655,16.0655,16.0364,16.0412,38400.0
2005-12-15 10:15:00,33.07,33.13,33.07,33.11,37000.0,16.0412,16.0703,16.0412,16.0606,37000.0
2005-12-15 10:20:00,33.12,33.19,33.12,33.18,40600.0,16.0655,16.0994,16.0655,16.0946,40600.0
2005-12-15 10:25:00,33.18,33.19,33.14,33.19,44000.0,16.0946,16.0994,16.0752,16.0994,44000.0
2005-12-15 10:30:00,33.18,33.19,33.12,33.15,46200.0,16.0946,16.0994,16.0655,16.08,46200.0
2005-12-15 10:35:00,33.16,33.27,33.15,33.26,43400.0,16.0849,16.1382,16.08,16.1334,43400.0
2005-12-15 10:40:00,33.27,33.33,33.26,33.31,38600.0,16.1382,16.1673,16.1334,16.1576,38600.0
2005-12-15 10:45:00,33.32,33.32,33.23,33.24,33800.0,16.1625,16.1625,16.1188,16.1237,33800.0
2005-12-15 10:50:00,33.23,33.29,33.23,33.28,27600.0,16.1188,16.1479,16.1188,16.1431,27600.0
2005-12-15 10:55:00,33.27,33.3,33.24,33.3,19600.0,16.1382,16.1528,16.1237,16.1528,19600.0
2005-12-15 11:00:00,33.3,33.33,33.3,33.33,20600.0,16.1528,16.1673,16.1528,16.1673,20600.0
2005-12-15 11:05:00,33.31,33.34,33.28,33.34,34800.0,16.1576,16.1722,16.1431,16.1722,34800.0
2005-12-15 11:10:00,33.33,33.37,33.29,33.29,35200.0,16.1673,16.1867,16.1479,16.1479,35200.0
2005-12-15 11:15:00,33.3,33.34,33.27,33.32,37600.0,16.1528,16.1722,16.1382,16.1625,37600.0
2005-12-15 11:20:00,33.32,33.39,33.3,33.38,37800.0,16.1625,16.1965,16.1528,16.1916,37800.0
2005-12-15 11:25:00,33.38,33.4,33.37,33.4,37200.0,16.1916,16.2013,16.1867,16.2013,37200.0
2005-12-15 11:30:00,33.38,33.4,33.37,33.38,21000.0,16.1916,16.2013,16.1867,16.1916,21000.0
2005-12-15 11:35:00,33.38,33.43,33.37,33.42,22000.0,16.1916,16.2159,16.1867,16.211,22000.0
2005-12-15 11:40:00,33.42,33.56,33.42,33.56,29000.0,16.211,16.2789,16.211,16.2789,29000.0
2005-12-15 11:45:00,33.57,33.57,33.5,33.54,38200.0,16.2838,16.2838,16.2498,16.2692,38200.0
2005-12-15 11:50:00,33.54,33.58,33.54,33.54,33600.0,16.2692,16.2886,16.2692,16.2692,33600.0
2005-12-15 11:55:00,33.55,33.56,33.54,33.54,18800.0,16.2741,16.2789,16.2692,16.2692,18800.0
2005-12-15 12:00:00,33.55,33.63,33.55,33.6,29000.0,16.2741,16.3129,16.2741,16.2983,29000.0
2005-12-15 12:05:00,33.63,33.63,33.54,33.6,23800.0,16.3129,16.3129,16.2692,16.2983,23800.0
2005-12-15 12:10:00,33.61,33.62,33.56,33.57,20600.0,16.3032,16.308,16.2789,16.2838,20600.0
2005-12-15 12:15:00,33.57,33.57,33.52,33.56,22000.0,16.2838,16.2838,16.2595,16.2789,22000.0
2005-12-15 12:20:00,33.57,33.59,33.55,33.58,19200.0,16.2838,16.2935,16.2741,16.2886,19200.0
2005-12-15 12:25:00,33.57,33.58,33.55,33.58,20400.0,16.2838,16.2886,16.2741,16.2886,20400.0
2005-12-15 12:30:00,33.58,33.6,33.57,33.58,20600.0,16.2886,16.2983,16.2838,16.2886,20600.0
2005-12-15 12:35:00,33.59,33.59,33.54,33.58,14400.0,16.2935,16.2935,16.2692,16.2886,14400.0
2005-12-15 12:40:00,33.58,33.61,33.58,33.6,18600.0,16.2886,16.3032,16.2886,16.2983,18600.0
2005-12-15 12:45:00,33.61,33.62,33.6,33.6,13800.0,16.3032,16.308,16.2983,16.2983,13800.0
2005-12-15 12:50:00,33.6,33.69,33.6,33.69,20200.0,16.2983,16.342,16.2983,16.342,20200.0
2005-12-15 12:55:00,33.69,33.69,33.64,33.67,19600.0,16.342,16.342,16.3177,16.3323,19600.0
2005-12-15 13:00:00,33.66,33.68,33.64,33.67,27200.0,16.3274,16.3371,16.3177,16.3323,27200.0
2005-12-15 13:05:00,33.67,33.67,33.61,33.63,26600.0,16.3323,16.3323,16.3032,16.3129,26600.0
2005-12-15 13:10:00,33.64,33.65,33.63,33.63,21400.0,16.3177,16.3226,16.3129,16.3129,21400.0
2005-12-15 13:15:00,33.63,33.63,33.6,33.61,19800.0,16.3129,16.3129,16.2983,16.3032,19800.0
2005-12-15 13:20:00,33.61,33.63,33.6,33.62,27400.0,16.3032,16.3129,16.2983,16.308,27400.0
2005-12-15 13:25:00,33.62,33.62,33.59,33.6,17200.0,16.308,16.308,16.2935,16.2983,17200.0
2005-12-15 13:30:00,33.61,33.62,33.6,33.61,17200.0,16.3032,16.308,16.2983,16.3032,17200.0
2005-12-15 13:35:00,33.61,33.63,33.6,33.62,33400.0,16.3032,16.3129,16.2983,16.308,33400.0
2005-12-15 13:40:00,33.62,33.62,33.62,33.62,57800.0,16.308,16.308,16.308,16.308,57800.0
2005-12-15 13:45:00,33.62,33.62,33.6,33.6,50400.0,16.308,16.308,16.2983,16.2983,50400.0
2005-12-15 13:50:00,33.6,33.64,33.6,33.63,29000.0,16.2983,16.3177,16.2983,16.3129,29000.0
2005-12-15 13:55:00,33.63,33.63,33.6,33.62,31800.0,16.3129,16.3129,16.2983,16.308,31800.0
2005-12-15 14:00:00,33.62,33.62,33.6,33.6,39600.0,16.308,16.308,16.2983,16.2983,39600.0
2005-12-15 14:05:00,33.6,33.61,33.56,33.56,25600.0,16.2983,16.3032,16.2789,16.2789,25600.0
2005-12-15 14:10:00,33.57,33.6,33.57,33.57,30800.0,16.2838,16.2983,16.2838,16.2838,30800.0
2005-12-15 14:15:00,33.59,33.59,33.55,33.57,29200.0,16.2935,16.2935,16.2741,16.2838,29200.0
2005-12-15 14:20:00,33.57,33.57,33.44,33.44,43800.0,16.2838,16.2838,16.2207,16.2207,43800.0
2005-12-15 14:25:00,33.46,33.47,33.43,33.43,16800.0,16.2304,16.2353,16.2159,16.2159,16800.0
2005-12-15 14:30:00,33.41,33.43,33.34,33.34,41600.0,16.2062,16.2159,16.1722,16.1722,41600.0
2005-12-15 14:35:00,33.34,33.35,33.31,33.35,21800.0,16.1722,16.177,16.1576,16.177,21800.0
2005-12-15 14:40:00,33.35,33.4,33.35,33.38,25000.0,16.177,16.2013,16.177,16.1916,25000.0
2005-12-15 14:45:00,33.36,33.37,33.31,33.31,18200.0,16.1819,16.1867,16.1576,16.1576,18200.0
2005-12-15 14:50:00,33.33,33.38,33.31,33.37,23600.0,16.1673,16.1916,16.1576,16.1867,23600.0
2005-12-15 14:55:00,33.38,33.38,33.3,33.33,23000.0,16.1916,16.1916,16.1528,16.1673,23000.0
2005-12-15 15:00:00,33.33,33.37,33.33,33.34,25200.0,16.1673,16.1867,16.1673,16.1722,25200.0
2005-12-15 15:05:00,33.36,33.37,33.25,33.31,32800.0,16.1819,16.1867,16.1285,16.1576,32800.0
2005-12-15 15:10:00,33.3,33.31,33.26,33.27,34200.0,16.1528,16.1576,16.1334,16.1382,34200.0
2005-12-15 15:15:00,33.27,33.3,33.27,33.28,20400.0,16.1382,16.1528,16.1382,16.1431,20400.0
2005-12-15 15:20:00,33.27,33.33,33.24,33.24,34200.0,16.1382,16.1673,16.1237,16.1237,34200.0
2005-12-15 15:25:00,33.25,33.25,33.19,33.19,25200.0,16.1285,16.1285,16.0994,16.0994,25200.0
2005-12-15 15:30:00,33.19,33.22,33.17,33.22,23200.0,16.0994,16.114,16.0897,16.114,23200.0
2005-12-15 15:35:00,33.22,33.23,33.18,33.18,23800.0,16.114,16.1188,16.0946,16.0946,23800.0
2005-12-15 15:40:00,33.18,33.2,33.18,33.19,35800.0,16.0946,16.1043,16.0946,16.0994,35800.0
2005-12-15 15:45:00,33.19,33.2,33.15,33.17,51200.0,16.0994,16.1043,16.08,16.0897,51200.0
2005-12-15 15:50:00,33.19,33.21,33.18,33.18,55400.0,16.0994,16.1091,16.0946,16.0946,55400.0
2005-12-15 15:55:00,33.17,33.26,33.17,33.26,33400.0,16.0897,16.1334,16.0897,16.1334,33400.0
2005-12-16 09:30:00,33.31,33.35,33.31,33.32,492000.0,16.1576,16.177,16.1576,16.1625,492000.0
2005-12-16 09:35:00,33.31,33.36,33.3,33.31,24000.0,16.1576,16.1819,16.1528,16.1576,24000.0
2005-12-16 09:40:00,33.31,33.49,33.31,33.46,25600.0,16.1576,16.245,16.1576,16.2304,25600.0
2005-12-16 09:45:00,33.48,33.48,33.37,33.41,15000.0,16.2401,16.2401,16.1867,16.2062,15000.0
2005-12-16 09:50:00,33.43,33.53,33.43,33.51,13000.0,16.2159,16.2644,16.2159,16.2547,13000.0
2005-12-16 09:55:00,33.51,33.59,33.48,33.59,21600.0,16.2547,16.2935,16.2401,16.2935,21600.0
2005-12-16 10:00:00,33.59,33.65,33.57,33.6,18400.0,16.2935,16.3226,16.2838,16.2983,18400.0
2005-12-16 10:05:00,33.6,33.65,33.58,33.58,23400.0,16.2983,16.3226,16.2886,16.2886,23400.0
2005-12-16 10:10:00,33.57,33.6,33.57,33.6,30400.0,16.2838,16.2983,16.2838,16.2983,30400.0
2005-12-16 10:15:00,33.6,33.68,33.6,33.67,23000.0,16.2983,16.3371,16.2983,16.3323,23000.0
2005-12-16 10:20:00,33.67,33.73,33.65,33.73,26600.0,16.3323,16.3614,16.3226,16.3614,26600.0
2005-12-16 10:25:00,33.72,33.79,33.71,33.76,52800.0,16.3565,16.3905,16.3517,16.3759,52800.0
2005-12-16 10:30:00,33.74,33.74,33.69,33.71,15200.0,16.3662,16.3662,16.342,16.3517,15200.0
2005-12-16 10:35:00,33.71,33.71,33.63,33.68,12400.0,16.3517,16.3517,16.3129,16.3371,12400.0
2005-12-16 10:40:00,33.67,33.71,33.67,33.71,18400.0,16.3323,16.3517,16.3323,16.3517,18400.0
2005-12-16 10:45:00,33.71,33.72,33.68,33.68,12400.0,16.3517,16.3565,16.3371,16.3371,12400.0
2005-12-16 10:50:00,33.68,33.68,33.63,33.65,38800.0,16.3371,16.3371,16.3129,16.3226,38800.0
2005-12-16 10:55:00,33.64,33.69,33.64,33.67,19800.0,16.3177,16.342,16.3177,16.3323,19800.0
2005-12-16 11:00:00,33.67,33.67,33.66,33.67,22000.0,16.3323,16.3323,16.3274,16.3323,22000.0
2005-12-16 11:05:00,33.67,33.67,33.64,33.65,15800.0,16.3323,16.3323,16.3177,16.3226,15800.0
2005-12-16 11:10:00,33.65,33.66,33.63,33.66,17600.0,16.3226,16.3274,16.3129,16.3274,17600.0
2005-12-16 11:15:00,33.66,33.66,33.62,33.62,21200.0,16.3274,16.3274,16.308,16.308,21200.0
2005-12-16 11:20:00,33.62,33.63,33.61,33.62,4800.0,16.308,16.3129,16.3032,16.308,4800.0
2005-12-16 11:25:00,33.62,33.63,33.61,33.63,9200.0,16.308,16.3129,16.3032,16.3129,9200.0
2005-12-16 11:30:00,33.62,33.63,33.61,33.61,22800.0,16.308,16.3129,16.3032,16.3032,22800.0
2005-12-16 11:35:00,33.61,33.61,33.58,33.59,12600.0,16.3032,16.3032,16.2886,16.2935,12600.0
2005-12-16 11:40:00,33.6,33.6,33.58,33.58,6400.0,16.2983,16.2983,16.2886,16.2886,6400.0
2005-12-16 11:45:00,33.58,33.58,33.5,33.51,31400.0,16.2886,16.2886,16.2498,16.2547,31400.0
2005-12-16 11:50:00,33.51,33.53,33.51,33.52,7800.0,16.2547,16.2644,16.2547,16.2595,7800.0
2005-12-16 11:55:00,33.53,33.54,33.52,33.52,11200.0,16.2644,16.2692,16.2595,16.2595,11200.0
2005-12-16 12:00:00,33.52,33.55,33.51,33.51,28200.0,16.2595,16.2741,16.2547,16.2547,28200.0
2005-12-16 12:05:00,33.49,33.55,33.48,33.54,9200.0,16.245,16.2741,16.2401,16.2692,9200.0
2005-12-16 12:10:00,33.54,33.58,33.53,33.54,14200.0,16.2692,16.2886,16.2644,16.2692,14200.0
2005-12-16 12:15:00,33.54,33.56,33.54,33.54,9800.0,16.2692,16.2789,16.2692,16.2692,9800.0
2005-12-16 12:20:00,33.54,33.55,33.53,33.54,15000.0,16.2692,16.2741,16.2644,16.2692,15000.0
2005-12-16 12:25:00,33.54,33.54,33.51,33.52,13800.0,16.2692,16.2692,16.2547,16.2595,13800.0
2005-12-16 12:30:00,33.53,33.56,33.53,33.55,15600.0,16.2644,16.2789,16.2644,16.2741,15600.0
2005-12-16 12:35:00,33.55,33.57,33.54,33.56,29600.0,16.2741,16.2838,16.2692,16.2789,29600.0
2005-12-16 12:40:00,33.56,33.57,33.56,33.57,7000.0,16.2789,16.2838,16.2789,16.2838,7000.0
2005-12-16 12:45:00,33.58,33.59,33.57,33.58,13200.0,16.2886,16.2935,16.2838,16.2886,13200.0
2005-12-16 12:50:00,33.58,33.58,33.56,33.56,10200.0,16.2886,16.2886,16.2789,16.2789,10200.0
2005-12-16 12:55:00,33.56,33.59,33.56,33.59,10000.0,16.2789,16.2935,16.2789,16.2935,10000.0
2005-12-16 13:00:00,33.59,33.6,33.57,33.6,4600.0,16.2935,16.2983,16.2838,16.2983,4600.0
2005-12-16 13:05:00,33.6,33.62,33.52,33.52,24800.0,16.2983,16.308,16.2595,16.2595,24800.0
2005-12-16 13:10:00,33.51,33.55,33.51,33.54,5000.0,16.2547,16.2741,16.2547,16.2692,5000.0
2005-12-16 13:15:00,33.54,33.54,33.47,33.48,22600.0,16.2692,16.2692,16.2353,16.2401,22600.0
2005-12-16 13:20:00,33.48,33.5,33.48,33.5,12400.0,16.2401,16.2498,16.2401,16.2498,12400.0
2005-12-16 13:25:00,33.5,33.52,33.49,33.52,9800.0,16.2498,16.2595,16.245,16.2595,9800.0
2005-12-16 13:30:00,33.52,33.52,33.51,33.52,20000.0,16.2595,16.2595,16.2547,16.2595,20000.0
2005-12-16 13:35:00,33.52,33.56,33.48,33.5,33600.0,16.2595,16.2789,16.2401,16.2498,33600.0
2005-12-16 13:40:00,33.48,33.5,33.48,33.5,4800.0,16.2401,16.2498,16.2401,16.2498,4800.0
2005-12-16 13:45:00,33.52,33.52,33.48,33.48,11400.0,16.2595,16.2595,16.2401,16.2401,11400.0
2005-12-16 13:50:00,33.5,33.52,33.49,33.52,10600.0,16.2498,16.2595,16.245,16.2595,10600.0
2005-12-16 13:55:00,33.52,33.53,33.49,33.52,14600.0,16.2595,16.2644,16.245,16.2595,14600.0
2005-12-16 14:00:00,33.52,33.55,33.49,33.49,12000.0,16.2595,16.2741,16.245,16.245,12000.0
2005-12-16 14:05:00,33.49,33.52,33.48,33.52,11600.0,16.245,16.2595,16.2401,16.2595,11600.0
2005-12-16 14:10:00,33.52,33.53,33.5,33.5,20600.0,16.2595,16.2644,16.2498,16.2498,20600.0
2005-12-16 14:15:00,33.5,33.52,33.49,33.52,9200.0,16.2498,16.2595,16.245,16.2595,9200.0
2005-12-16 14:20:00,33.52,33.52,33.49,33.52,13800.0,16.2595,16.2595,16.245,16.2595,13800.0
2005-12-16 14:25:00,33.52,33.54,33.5,33.52,15600.0,16.2595,16.2692,16.2498,16.2595,15600.0
2005-12-16 14:30:00,33.52,33.55,33.52,33.54,36200.0,16.2595,16.2741,16.2595,16.2692,36200.0
2005-12-16 14:35:00,33.54,33.54,33.53,33.54,21600.0,16.2692,16.2692,16.2644,16.2692,21600.0
2005-12-16 14:40:00,33.53,33.54,33.52,33.54,29200.0,16.2644,16.2692,16.2595,16.2692,29200.0
2005-12-16 14:45:00,33.52,33.53,33.52,33.52,33000.0,16.2595,16.2644,16.2595,16.2595,33000.0
2005-12-16 14:50:00,33.52,33.53,33.48,33.52,20600.0,16.2595,16.2644,16.2401,16.2595,20600.0
2005-12-16 14:55:00,33.52,33.55,33.51,33.54,18200.0,16.2595,16.2741,16.2547,16.2692,18200.0
2005-12-16 15:00:00,33.53,33.55,33.51,33.52,26000.0,16.2644,16.2741,16.2547,16.2595,26000.0
2005-12-16 15:05:00,33.53,33.59,33.51,33.55,41200.0,16.2644,16.2935,16.2547,16.2741,41200.0
2005-12-16 15:10:00,33.56,33.57,33.55,33.55,30600.0,16.2789,16.2838,16.2741,16.2741,30600.0
2005-12-16 15:15:00,33.55,33.56,33.53,33.55,46600.0,16.2741,16.2789,16.2644,16.2741,46600.0
2005-12-16 15:20:00,33.55,33.57,33.5,33.56,51200.0,16.2741,16.2838,16.2498,16.2789,51200.0
2005-12-16 15:25:00,33.55,33.56,33.53,33.55,54000.0,16.2741,16.2789,16.2644,16.2741,54000.0
2005-12-16 15:30:00,33.56,33.57,33.49,33.52,88200.0,16.2789,16.2838,16.245,16.2595,88200.0
2005-12-16 15:35:00,33.52,33.55,33.5,33.5,59800.0,16.2595,16.2741,16.2498,16.2498,59800.0
2005-12-16 15:40:00,33.5,33.51,33.4,33.42,42800.0,16.2498,16.2547,16.2013,16.211,42800.0
2005-12-16 15:45:00,33.43,33.43,33.33,33.35,49200.0,16.2159,16.2159,16.1673,16.177,49200.0
2005-12-16 15:50:00,33.35,33.35,33.27,33.27,50800.0,16.177,16.177,16.1382,16.1382,50800.0
2005-12-16 15:55:00,33.27,33.29,33.2,33.24,154600.0,16.1382,16.1479,16.1043,16.1237,154600.0
2005-12-19 09:35:00,33.25,33.25,33.12,33.13,119200.0,16.1285,16.1285,16.0655,16.0703,119200.0
2005-12-19 09:40:00,33.13,33.23,33.12,33.23,37400.0,16.0703,16.1188,16.0655,16.1188,37400.0
2005-12-19 09:45:00,33.23,33.23,33.08,33.08,28400.0,16.1188,16.1188,16.0461,16.0461,28400.0
2005-12-19 09:50:00,33.08,33.13,33.08,33.1,104400.0,16.0461,16.0703,16.0461,16.0558,104400.0
2005-12-19 09:55:00,33.1,33.13,33.1,33.1,113200.0,16.0558,16.0703,16.0558,16.0558,113200.0
2005-12-19 10:00:00,33.1,33.17,33.1,33.13,24200.0,16.0558,16.0897,16.0558,16.0703,24200.0
2005-12-19 10:05:00,33.12,33.15,33.12,33.13,11600.0,16.0655,16.08,16.0655,16.0703,11600.0
2005-12-19 10:10:00,33.14,33.15,33.11,33.11,18400.0,16.0752,16.08,16.0606,16.0606,18400.0
2005-12-19 10:15:00,33.11,33.13,33.1,33.1,22200.0,16.0606,16.0703,16.0558,16.0558,22200.0
2005-12-19 10:20:00,33.1,33.1,33.05,33.05,23600.0,16.0558,16.0558,16.0315,16.0315,23600.0
2005-12-19 10:25:00,33.05,33.08,33.05,33.08,23800.0,16.0315,16.0461,16.0315,16.0461,23800.0
2005-12-19 10:30:00,33.07,33.09,33.03,33.07,33800.0,16.0412,16.0509,16.0218,16.0412,33800.0
2005-12-19 10:35:00,33.07,33.1,33.05,33.05,32200.0,16.0412,16.0558,16.0315,16.0315,32200.0
2005-12-19 10:40:00,33.05,33.08,33.0,33.0,29000.0,16.0315,16.0461,16.0073,16.0073,29000.0
2005-12-19 10:45:00,32.99,33.04,32.97,32.98,31400.0,16.0024,16.0267,15.9927,15.9976,31400.0
2005-12-19 10:50:00,32.98,32.98,32.9,32.9,32400.0,15.9976,15.9976,15.9588,15.9588,32400.0
2005-12-19 10:55:00,32.9,32.9,32.85,32.86,22600.0,15.9588,15.9588,15.9345,15.9394,22600.0
2005-12-19 11:00:00,32.85,32.88,32.84,32.85,23400.0,15.9345,15.9491,15.9297,15.9345,23400.0
2005-12-19 11:05:00,32.85,32.88,32.81,32.81,19600.0,15.9345,15.9491,15.9151,15.9151,19600.0
2005-12-19 11:10:00,32.81,32.82,32.77,32.77,26200.0,15.9151,15.92,15.8957,15.8957,26200.0
2005-12-19 11:15:00,32.8,32.82,32.77,32.77,15600.0,15.9103,15.92,15.8957,15.8957,15600.0
2005-12-19 11:20:00,32.78,32.85,32.78,32.82,31600.0,15.9006,15.9345,15.9006,15.92,31600.0
2005-12-19 11:25:00,32.82,32.87,32.82,32.86,31600.0,15.92,15.9442,15.92,15.9394,31600.0
2005-12-19 11:30:00,32.85,32.9,32.81,32.88,14600.0,15.9345,15.9588,15.9151,15.9491,14600.0
2005-12-19 11:35:00,32.9,32.9,32.84,32.84,11400.0,15.9588,15.9588,15.9297,15.9297,11400.0
2005-12-19 11:40:00,32.84,32.84,32.77,32.77,11800.0,15.9297,15.9297,15.8957,15.8957,11800.0
2005-12-19 11:45:00,32.77,32.81,32.77,32.77,21800.0,15.8957,15.9151,15.8957,15.8957,21800.0
2005-12-19 11:50:00,32.74,32.75,32.73,32.74,7000.0,15.8812,15.886,15.8763,15.8812,7000.0
2005-12-19 11:55:00,32.74,32.75,32.74,32.74,4800.0,15.8812,15.886,15.8812,15.8812,4800.0
2005-12-19 12:00:00,32.74,32.76,32.74,32.76,9000.0,15.8812,15.8909,15.8812,15.8909,9000.0
2005-12-19 12:05:00,32.74,32.75,32.73,32.73,14400.0,15.8812,15.886,15.8763,15.8763,14400.0
2005-12-19 12:10:00,32.72,32.74,32.71,32.72,19800.0,15.8715,15.8812,15.8666,15.8715,19800.0
2005-12-19 12:15:00,32.72,32.75,32.71,32.74,19000.0,15.8715,15.886,15.8666,15.8812,19000.0
2005-12-19 12:20:00,32.74,32.74,32.72,32.72,21600.0,15.8812,15.8812,15.8715,15.8715,21600.0
2005-12-19 12:25:00,32.73,32.74,32.72,32.72,13800.0,15.8763,15.8812,15.8715,15.8715,13800.0
2005-12-19 12:30:00,32.72,32.72,32.68,32.69,13000.0,15.8715,15.8715,15.8521,15.8569,13000.0
2005-12-19 12:35:00,32.68,32.7,32.67,32.69,19600.0,15.8521,15.8618,15.8472,15.8569,19600.0
2005-12-19 12:40:00,32.69,32.69,32.66,32.67,8800.0,15.8569,15.8569,15.8424,15.8472,8800.0
2005-12-19 12:45:00,32.66,32.7,32.66,32.7,7400.0,15.8424,15.8618,15.8424,15.8618,7400.0
2005-12-19 12:50:00,32.72,32.72,32.71,32.72,8000.0,15.8715,15.8715,15.8666,15.8715,8000.0
2005-12-19 12:55:00,32.71,32.71,32.7,32.7,3800.0,15.8666,15.8666,15.8618,15.8618,3800.0
2005-12-19 13:00:00,32.7,32.7,32.63,32.66,7400.0,15.8618,15.8618,15.8278,15.8424,7400.0
2005-12-19 13:05:00,32.66,32.7,32.61,32.61,23600.0,15.8424,15.8618,15.8181,15.8181,23600.0
2005-12-19 13:10:00,32.61,32.66,32.6,32.64,18800.0,15.8181,15.8424,15.8132,15.8326,18800.0
2005-12-19 13:15:00,32.64,32.65,32.61,32.65,5200.0,15.8326,15.8375,15.8181,15.8375,5200.0
2005-12-19 13:20:00,32.64,32.64,32.61,32.61,13200.0,15.8326,15.8326,15.8181,15.8181,13200.0
2005-12-19 13:25:00,32.63,32.63,32.57,32.57,20400.0,15.8278,15.8278,15.7987,15.7987,20400.0
2005-12-19 13:30:00,32.58,32.59,32.57,32.57,10800.0,15.8035,15.8084,15.7987,15.7987,10800.0
2005-12-19 13:35:00,32.57,32.63,32.57,32.6,27400.0,15.7987,15.8278,15.7987,15.8132,27400.0
2005-12-19 13:40:00,32.6,32.6,32.58,32.58,10400.0,15.8132,15.8132,15.8035,15.8035,10400.0
2005-12-19 13:45:00,32.58,32.59,32.58,32.58,26400.0,15.8035,15.8084,15.8035,15.8035,26400.0
2005-12-19 13:50:00,32.57,32.63,32.56,32.6,9800.0,15.7987,15.8278,15.7938,15.8132,9800.0
2005-12-19 13:55:00,32.6,32.62,32.57,32.59,5000.0,15.8132,15.8229,15.7987,15.8084,5000.0
2005-12-19 14:00:00,32.59,32.59,32.55,32.56,10000.0,15.8084,15.8084,15.789,15.7938,10000.0
2005-12-19 14:05:00,32.56,32.6,32.56,32.56,8600.0,15.7938,15.8132,15.7938,15.7938,8600.0
2005-12-19 14:10:00,32.57,32.61,32.57,32.6,14600.0,15.7987,15.8181,15.7987,15.8132,14600.0
2005-12-19 14:15:00,32.6,32.6,32.57,32.57,12000.0,15.8132,15.8132,15.7987,15.7987,12000.0
2005-12-19 14:20:00,32.57,32.6,32.55,32.6,16400.0,15.7987,15.8132,15.789,15.8132,16400.0
2005-12-19 14:25:00,32.6,32.6,32.56,32.6,21800.0,15.8132,15.8132,15.7938,15.8132,21800.0
2005-12-19 14:30:00,32.6,32.65,32.59,32.63,19800.0,15.8132,15.8375,15.8084,15.8278,19800.0
2005-12-19 14:35:00,32.63,32.67,32.62,32.62,16400.0,15.8278,15.8472,15.8229,15.8229,16400.0
2005-12-19 14:40:00,32.65,32.67,32.63,32.63,13400.0,15.8375,15.8472,15.8278,15.8278,13400.0
2005-12-19 14:45:00,32.64,32.65,32.63,32.63,7800.0,15.8326,15.8375,15.8278,15.8278,7800.0
2005-12-19 14:50:00,32.63,32.71,32.63,32.69,20000.0,15.8278,15.8666,15.8278,15.8569,20000.0
2005-12-19 14:55:00,32.68,32.68,32.66,32.66,12200.0,15.8521,15.8521,15.8424,15.8424,12200.0
2005-12-19 15:00:00,32.66,32.69,32.63,32.69,14200.0,15.8424,15.8569,15.8278,15.8569,14200.0
2005-12-19 15:05:00,32.68,32.7,32.6,32.66,22600.0,15.8521,15.8618,15.8132,15.8424,22600.0
2005-12-19 15:10:00,32.66,32.7,32.65,32.68,27000.0,15.8424,15.8618,15.8375,15.8521,27000.0
2005-12-19 15:15:00,32.67,32.67,32.65,32.67,30800.0,15.8472,15.8472,15.8375,15.8472,30800.0
2005-12-19 15:20:00,32.66,32.69,32.66,32.68,23600.0,15.8424,15.8569,15.8424,15.8521,23600.0
2005-12-19 15:25:00,32.68,32.69,32.67,32.69,17400.0,15.8521,15.8569,15.8472,15.8569,17400.0
2005-12-19 15:30:00,32.68,32.69,32.62,32.64,40400.0,15.8521,15.8569,15.8229,15.8326,40400.0
2005-12-19 15:35:00,32.63,32.63,32.6,32.6,32000.0,15.8278,15.8278,15.8132,15.8132,32000.0
2005-12-19 15:40:00,32.63,32.66,32.6,32.63,26800.0,15.8278,15.8424,15.8132,15.8278,26800.0
2005-12-19 15:45:00,32.63,32.63,32.58,32.58,24600.0,15.8278,15.8278,15.8035,15.8035,24600.0
2005-12-19 15:50:00,32.59,32.6,32.55,32.55,41400.0,15.8084,15.8132,15.789,15.789,41400.0
2005-12-19 15:55:00,32.55,32.58,32.54,32.55,37600.0,15.789,15.8035,15.7841,15.789,37600.0
2005-12-20 09:30:00,32.62,32.64,32.56,32.58,33600.0,15.8229,15.8326,15.7938,15.8035,33600.0
2005-12-20 09:35:00,32.55,32.62,32.55,32.62,39200.0,15.789,15.8229,15.789,15.8229,39200.0
2005-12-20 09:40:00,32.62,32.73,32.62,32.65,42600.0,15.8229,15.8763,15.8229,15.8375,42600.0
2005-12-20 09:45:00,32.65,32.65,32.51,32.55,32200.0,15.8375,15.8375,15.7696,15.789,32200.0
2005-12-20 09:50:00,32.6,32.6,32.55,32.58,20400.0,15.8132,15.8132,15.789,15.8035,20400.0
2005-12-20 09:55:00,32.57,32.67,32.52,32.63,46200.0,15.7987,15.8472,15.7744,15.8278,46200.0
2005-12-20 10:00:00,32.63,32.63,32.57,32.6,15000.0,15.8278,15.8278,15.7987,15.8132,15000.0
2005-12-20 10:05:00,32.62,32.69,32.62,32.68,37800.0,15.8229,15.8569,15.8229,15.8521,37800.0
2005-12-20 10:10:00,32.68,32.69,32.65,32.67,24200.0,15.8521,15.8569,15.8375,15.8472,24200.0
2005-12-20 10:15:00,32.67,32.7,32.67,32.68,10400.0,15.8472,15.8618,15.8472,15.8521,10400.0
2005-12-20 10:20:00,32.67,32.7,32.65,32.67,67000.0,15.8472,15.8618,15.8375,15.8472,67000.0
2005-12-20 10:25:00,32.68,32.69,32.67,32.68,74800.0,15.8521,15.8569,15.8472,15.8521,74800.0
2005-12-20 10:30:00,32.7,32.72,32.68,32.68,15800.0,15.8618,15.8715,15.8521,15.8521,15800.0
2005-12-20 10:35:00,32.69,32.75,32.68,32.74,80800.0,15.8569,15.886,15.8521,15.8812,80800.0
2005-12-20 10:40:00,32.76,32.77,32.74,32.77,18000.0,15.8909,15.8957,15.8812,15.8957,18000.0
2005-12-20 10:45:00,32.77,32.78,32.74,32.74,19400.0,15.8957,15.9006,15.8812,15.8812,19400.0
2005-12-20 10:50:00,32.74,32.79,32.74,32.74,29800.0,15.8812,15.9054,15.8812,15.8812,29800.0
2005-12-20 10:55:00,32.76,32.79,32.75,32.77,14800.0,15.8909,15.9054,15.886,15.8957,14800.0
2005-12-20 11:00:00,32.77,32.83,32.77,32.82,24200.0,15.8957,15.9248,15.8957,15.92,24200.0
2005-12-20 11:05:00,32.82,32.87,32.82,32.87,12400.0,15.92,15.9442,15.92,15.9442,12400.0
2005-12-20 11:10:00,32.87,32.87,32.82,32.83,113600.0,15.9442,15.9442,15.92,15.9248,113600.0
2005-12-20 11:15:00,32.83,32.85,32.76,32.76,8800.0,15.9248,15.9345,15.8909,15.8909,8800.0
2005-12-20 11:20:00,32.75,32.75,32.74,32.75,5200.0,15.886,15.886,15.8812,15.886,5200.0
2005-12-20 11:25:00,32.75,32.75,32.71,32.71,20600.0,15.886,15.886,15.8666,15.8666,20600.0
2005-12-20 11:30:00,32.71,32.75,32.71,32.72,49000.0,15.8666,15.886,15.8666,15.8715,49000.0
2005-12-20 11:35:00,32.72,32.72,32.7,32.7,19600.0,15.8715,15.8715,15.8618,15.8618,19600.0
2005-12-20 11:40:00,32.7,32.7,32.67,32.7,22200.0,15.8618,15.8618,15.8472,15.8618,22200.0
2005-12-20 11:45:00,32.7,32.71,32.66,32.68,11400.0,15.8618,15.8666,15.8424,15.8521,11400.0
2005-12-20 11:50:00,32.68,32.69,32.67,32.67,7400.0,15.8521,15.8569,15.8472,15.8472,7400.0
2005-12-20 11:55:00,32.67,32.67,32.64,32.64,15600.0,15.8472,15.8472,15.8326,15.8326,15600.0
2005-12-20 12:00:00,32.64,32.65,32.62,32.63,11800.0,15.8326,15.8375,15.8229,15.8278,11800.0
2005-12-20 12:05:00,32.63,32.66,32.62,32.62,16000.0,15.8278,15.8424,15.8229,15.8229,16000.0
2005-12-20 12:10:00,32.63,32.66,32.63,32.66,23000.0,15.8278,15.8424,15.8278,15.8424,23000.0
2005-12-20 12:15:00,32.66,32.68,32.63,32.66,105800.0,15.8424,15.8521,15.8278,15.8424,105800.0
2005-12-20 12:20:00,32.66,32.71,32.65,32.71,87600.0,15.8424,15.8666,15.8375,15.8666,87600.0
2005-12-20 12:25:00,32.71,32.74,32.71,32.72,12400.0,15.8666,15.8812,15.8666,15.8715,12400.0
2005-12-20 12:30:00,32.72,32.72,32.69,32.69,15600.0,15.8715,15.8715,15.8569,15.8569,15600.0
2005-12-20 12:35:00,32.7,32.7,32.69,32.69,16000.0,15.8618,15.8618,15.8569,15.8569,16000.0
2005-12-20 12:40:00,32.69,32.71,32.69,32.7,9800.0,15.8569,15.8666,15.8569,15.8618,9800.0
2005-12-20 12:45:00,32.7,32.7,32.68,32.68,17000.0,15.8618,15.8618,15.8521,15.8521,17000.0
2005-12-20 12:50:00,32.68,32.72,32.67,32.71,113200.0,15.8521,15.8715,15.8472,15.8666,113200.0
2005-12-20 12:55:00,32.73,32.78,32.72,32.78,22400.0,15.8763,15.9006,15.8715,15.9006,22400.0
2005-12-20 13:00:00,32.77,32.8,32.77,32.78,25600.0,15.8957,15.9103,15.8957,15.9006,25600.0
2005-12-20 13:05:00,32.78,32.82,32.78,32.8,16200.0,15.9006,15.92,15.9006,15.9103,16200.0
2005-12-20 13:10:00,32.81,32.81,32.8,32.8,70000.0,15.9151,15.9151,15.9103,15.9103,70000.0
2005-12-20 13:15:00,32.79,32.8,32.78,32.79,5000.0,15.9054,15.9103,15.9006,15.9054,5000.0
2005-12-20 13:20:00,32.79,32.8,32.77,32.78,36600.0,15.9054,15.9103,15.8957,15.9006,36600.0
2005-12-20 13:25:00,32.79,32.82,32.78,32.82,11600.0,15.9054,15.92,15.9006,15.92,11600.0
2005-12-20 13:30:00,32.82,32.85,32.82,32.85,6200.0,15.92,15.9345,15.92,15.9345,6200.0
2005-12-20 13:35:00,32.85,32.87,32.85,32.87,9400.0,15.9345,15.9442,15.9345,15.9442,9400.0
2005-12-20 13:40:00,32.87,32.89,32.87,32.88,23400.0,15.9442,15.9539,15.9442,15.9491,23400.0
2005-12-20 13:45:00,32.88,32.88,32.86,32.87,19800.0,15.9491,15.9491,15.9394,15.9442,19800.0
2005-12-20 13:50:00,32.87,32.91,32.87,32.88,22400.0,15.9442,15.9636,15.9442,15.9491,22400.0
2005-12-20 13:55:00,32.88,32.88,32.87,32.87,7000.0,15.9491,15.9491,15.9442,15.9442,7000.0
2005-12-20 14:00:00,32.87,32.88,32.83,32.85,15000.0,15.9442,15.9491,15.9248,15.9345,15000.0
2005-12-20 14:05:00,32.85,32.88,32.85,32.88,6000.0,15.9345,15.9491,15.9345,15.9491,6000.0
2005-12-20 14:10:00,32.88,32.88,32.85,32.87,16400.0,15.9491,15.9491,15.9345,15.9442,16400.0
2005-12-20 14:15:00,32.86,32.87,32.85,32.85,4200.0,15.9394,15.9442,15.9345,15.9345,4200.0
2005-12-20 14:20:00,32.87,32.88,32.87,32.88,15200.0,15.9442,15.9491,15.9442,15.9491,15200.0
2005-12-20 14:25:00,32.88,32.9,32.88,32.9,57400.0,15.9491,15.9588,15.9491,15.9588,57400.0
2005-12-20 14:30:00,32.9,32.97,32.9,32.97,35400.0,15.9588,15.9927,15.9588,15.9927,35400.0
2005-12-20 14:35:00,32.97,32.97,32.96,32.96,45400.0,15.9927,15.9927,15.9879,15.9879,45400.0
2005-12-20 14:40:00,32.96,32.98,32.96,32.98,14000.0,15.9879,15.9976,15.9879,15.9976,14000.0
2005-12-20 14:45:00,32.98,32.99,32.97,32.99,15600.0,15.9976,16.0024,15.9927,16.0024,15600.0
2005-12-20 14:50:00,32.99,32.99,32.95,32.95,60400.0,16.0024,16.0024,15.983,15.983,60400.0
2005-12-20 14:55:00,32.95,32.96,32.93,32.95,32600.0,15.983,15.9879,15.9733,15.983,32600.0
2005-12-20 15:00:00,32.95,32.96,32.91,32.91,27400.0,15.983,15.9879,15.9636,15.9636,27400.0
2005-12-20 15:05:00,32.91,32.94,32.91,32.92,17600.0,15.9636,15.9782,15.9636,15.9685,17600.0
2005-12-20 15:10:00,32.91,32.93,32.91,32.93,11600.0,15.9636,15.9733,15.9636,15.9733,11600.0
2005-12-20 15:15:00,32.94,32.94,32.91,32.92,117000.0,15.9782,15.9782,15.9636,15.9685,117000.0
2005-12-20 15:20:00,32.91,32.92,32.9,32.91,10000.0,15.9636,15.9685,15.9588,15.9636,10000.0
2005-12-20 15:25:00,32.92,32.93,32.88,32.91,22200.0,15.9685,15.9733,15.9491,15.9636,22200.0
2005-12-20 15:30:00,32.9,32.91,32.88,32.9,23600.0,15.9588,15.9636,15.9491,15.9588,23600.0
2005-12-20 15:35:00,32.9,32.9,32.88,32.9,18400.0,15.9588,15.9588,15.9491,15.9588,18400.0
2005-12-20 15:40:00,32.9,32.95,32.9,32.95,24400.0,15.9588,15.983,15.9588,15.983,24400.0
2005-12-20 15:45:00,32.94,32.99,32.93,32.99,25200.0,15.9782,16.0024,15.9733,16.0024,25200.0
2005-12-20 15:50:00,32.98,32.98,32.96,32.97,39400.0,15.9976,15.9976,15.9879,15.9927,39400.0
2005-12-20 15:55:00,32.97,32.97,32.91,32.93,52200.0,15.9927,15.9927,15.9636,15.9733,52200.0
2005-12-21 09:35:00,33.24,33.3,33.22,33.27,53600.0,16.1237,16.1528,16.114,16.1382,53600.0
2005-12-21 09:40:00,33.26,33.3,33.24,33.29,22000.0,16.1334,16.1528,16.1237,16.1479,22000.0
2005-12-21 09:45:00,33.31,33.31,33.21,33.21,26400.0,16.1576,16.1576,16.1091,16.1091,26400.0
2005-12-21 09:50:00,33.27,33.3,33.27,33.3,7200.0,16.1382,16.1528,16.1382,16.1528,7200.0
2005-12-21 09:55:00,33.31,33.32,33.24,33.24,40200.0,16.1576,16.1625,16.1237,16.1237,40200.0
2005-12-21 10:00:00,33.24,33.35,33.24,33.33,49000.0,16.1237,16.177,16.1237,16.1673,49000.0
2005-12-21 10:05:00,33.32,33.33,33.27,33.3,44200.0,16.1625,16.1673,16.1382,16.1528,44200.0
2005-12-21 10:10:00,33.27,33.29,33.26,33.27,33800.0,16.1382,16.1479,16.1334,16.1382,33800.0
2005-12-21 10:15:00,33.27,33.27,33.24,33.24,9400.0,16.1382,16.1382,16.1237,16.1237,9400.0
2005-12-21 10:20:00,33.24,33.27,33.21,33.26,37600.0,16.1237,16.1382,16.1091,16.1334,37600.0
2005-12-21 10:25:00,33.26,33.29,33.26,33.27,21200.0,16.1334,16.1479,16.1334,16.1382,21200.0
2005-12-21 10:30:00,33.29,33.3,33.29,33.3,19200.0,16.1479,16.1528,16.1479,16.1528,19200.0
2005-12-21 10:35:00,33.3,33.3,33.24,33.3,24200.0,16.1528,16.1528,16.1237,16.1528,24200.0
2005-12-21 10:40:00,33.3,33.3,33.27,33.27,31800.0,16.1528,16.1528,16.1382,16.1382,31800.0
2005-12-21 10:45:00,33.27,33.27,33.27,33.27,26000.0,16.1382,16.1382,16.1382,16.1382,26000.0
2005-12-21 10:50:00,33.27,33.27,33.25,33.25,14800.0,16.1382,16.1382,16.1285,16.1285,14800.0
2005-12-21 10:55:00,33.26,33.26,33.21,33.24,41000.0,16.1334,16.1334,16.1091,16.1237,41000.0
2005-12-21 11:00:00,33.24,33.27,33.24,33.26,15200.0,16.1237,16.1382,16.1237,16.1334,15200.0
2005-12-21 11:05:00,33.25,33.25,33.18,33.2,24000.0,16.1285,16.1285,16.0946,16.1043,24000.0
2005-12-21 11:10:00,33.2,33.2,33.12,33.12,31200.0,16.1043,16.1043,16.0655,16.0655,31200.0
2005-12-21 11:15:00,33.13,33.18,33.13,33.15,22400.0,16.0703,16.0946,16.0703,16.08,22400.0
2005-12-21 11:20:00,33.16,33.16,33.14,33.15,16400.0,16.0849,16.0849,16.0752,16.08,16400.0
2005-12-21 11:25:00,33.15,33.18,33.15,33.18,11000.0,16.08,16.0946,16.08,16.0946,11000.0
2005-12-21 11:30:00,33.18,33.18,33.16,33.16,2800.0,16.0946,16.0946,16.0849,16.0849,2800.0
2005-12-21 11:35:00,33.16,33.16,33.13,33.13,11000.0,16.0849,16.0849,16.0703,16.0703,11000.0
2005-12-21 11:40:00,33.13,33.14,33.12,33.13,8600.0,16.0703,16.0752,16.0655,16.0703,8600.0
2005-12-21 11:45:00,33.13,33.13,33.09,33.1,13000.0,16.0703,16.0703,16.0509,16.0558,13000.0
2005-12-21 11:50:00,33.1,33.1,33.07,33.07,10600.0,16.0558,16.0558,16.0412,16.0412,10600.0
2005-12-21 11:55:00,33.08,33.08,33.0,33.01,18400.0,16.0461,16.0461,16.0073,16.0121,18400.0
2005-12-21 12:00:00,33.01,33.09,33.01,33.08,27000.0,16.0121,16.0509,16.0121,16.0461,27000.0
2005-12-21 12:05:00,33.09,33.1,33.06,33.06,5400.0,16.0509,16.0558,16.0364,16.0364,5400.0
2005-12-21 12:10:00,33.06,33.07,33.02,33.04,14400.0,16.0364,16.0412,16.017,16.0267,14400.0
2005-12-21 12:15:00,33.04,33.04,32.99,33.0,12400.0,16.0267,16.0267,16.0024,16.0073,12400.0
2005-12-21 12:20:00,33.0,33.01,32.99,33.01,10800.0,16.0073,16.0121,16.0024,16.0121,10800.0
2005-12-21 12:25:00,33.01,33.01,32.98,32.98,12200.0,16.0121,16.0121,15.9976,15.9976,12200.0
2005-12-21 12:30:00,32.98,33.01,32.98,33.01,12200.0,15.9976,16.0121,15.9976,16.0121,12200.0
2005-12-21 12:35:00,33.01,33.04,33.01,33.03,7000.0,16.0121,16.0267,16.0121,16.0218,7000.0
2005-12-21 12:40:00,33.03,33.05,33.02,33.05,9400.0,16.0218,16.0315,16.017,16.0315,9400.0
2005-12-21 12:45:00,33.04,33.04,32.96,32.97,9600.0,16.0267,16.0267,15.9879,15.9927,9600.0
2005-12-21 12:50:00,32.95,32.95,32.94,32.94,13400.0,15.983,15.983,15.9782,15.9782,13400.0
2005-12-21 12:55:00,32.95,32.96,32.94,32.95,12400.0,15.983,15.9879,15.9782,15.983,12400.0
2005-12-21 13:00:00,32.96,32.98,32.95,32.95,60400.0,15.9879,15.9976,15.983,15.983,60400.0
2005-12-21 13:05:00,32.95,32.95,32.9,32.91,11000.0,15.983,15.983,15.9588,15.9636,11000.0
2005-12-21 13:10:00,32.91,32.91,32.89,32.89,5200.0,15.9636,15.9636,15.9539,15.9539,5200.0
2005-12-21 13:15:00,32.9,32.9,32.88,32.89,4800.0,15.9588,15.9588,15.9491,15.9539,4800.0
2005-12-21 13:20:00,32.88,32.9,32.86,32.9,11200.0,15.9491,15.9588,15.9394,15.9588,11200.0
2005-12-21 13:25:00,32.88,32.88,32.87,32.88,8800.0,15.9491,15.9491,15.9442,15.9491,8800.0
2005-12-21 13:30:00,32.88,32.88,32.75,32.8,13200.0,15.9491,15.9491,15.886,15.9103,13200.0
2005-12-21 13:35:00,32.78,32.82,32.78,32.79,11400.0,15.9006,15.92,15.9006,15.9054,11400.0
2005-12-21 13:40:00,32.77,32.79,32.77,32.79,7600.0,15.8957,15.9054,15.8957,15.9054,7600.0
2005-12-21 13:45:00,32.77,32.77,32.73,32.74,16400.0,15.8957,15.8957,15.8763,15.8812,16400.0
2005-12-21 13:50:00,32.74,32.74,32.67,32.7,31800.0,15.8812,15.8812,15.8472,15.8618,31800.0
2005-12-21 13:55:00,32.7,32.73,32.66,32.69,19800.0,15.8618,15.8763,15.8424,15.8569,19800.0
2005-12-21 14:00:00,32.68,32.7,32.65,32.68,6400.0,15.8521,15.8618,15.8375,15.8521,6400.0
2005-12-21 14:05:00,32.67,32.74,32.67,32.73,9800.0,15.8472,15.8812,15.8472,15.8763,9800.0
2005-12-21 14:10:00,32.73,32.74,32.72,32.73,7800.0,15.8763,15.8812,15.8715,15.8763,7800.0
2005-12-21 14:15:00,32.73,32.81,32.73,32.81,15400.0,15.8763,15.9151,15.8763,15.9151,15400.0
2005-12-21 14:20:00,32.81,32.81,32.72,32.73,21800.0,15.9151,15.9151,15.8715,15.8763,21800.0
2005-12-21 14:25:00,32.73,32.73,32.71,32.71,5400.0,15.8763,15.8763,15.8666,15.8666,5400.0
2005-12-21 14:30:00,32.71,32.71,32.69,32.71,3600.0,15.8666,15.8666,15.8569,15.8666,3600.0
2005-12-21 14:35:00,32.71,32.71,32.7,32.71,5000.0,15.8666,15.8666,15.8618,15.8666,5000.0
2005-12-21 14:40:00,32.71,32.71,32.68,32.7,11600.0,15.8666,15.8666,15.8521,15.8618,11600.0
2005-12-21 14:45:00,32.7,32.7,32.65,32.69,142000.0,15.8618,15.8618,15.8375,15.8569,142000.0
2005-12-21 14:50:00,32.7,32.73,32.67,32.7,11200.0,15.8618,15.8763,15.8472,15.8618,11200.0
2005-12-21 14:55:00,32.68,32.7,32.6,32.65,13200.0,15.8521,15.8618,15.8132,15.8375,13200.0
2005-12-21 15:00:00,32.63,32.65,32.6,32.6,8400.0,15.8278,15.8375,15.8132,15.8132,8400.0
2005-12-21 15:05:00,32.6,32.61,32.54,32.55,16000.0,15.8132,15.8181,15.7841,15.789,16000.0
2005-12-21 15:10:00,32.53,32.56,32.51,32.54,24200.0,15.7793,15.7938,15.7696,15.7841,24200.0
2005-12-21 15:15:00,32.55,32.57,32.52,32.53,19200.0,15.789,15.7987,15.7744,15.7793,19200.0
2005-12-21 15:20:00,32.54,32.6,32.53,32.6,7200.0,15.7841,15.8132,15.7793,15.8132,7200.0
2005-12-21 15:25:00,32.59,32.59,32.55,32.55,14000.0,15.8084,15.8084,15.789,15.789,14000.0
2005-12-21 15:30:00,32.55,32.59,32.55,32.58,9000.0,15.789,15.8084,15.789,15.8035,9000.0
2005-12-21 15:35:00,32.59,32.59,32.55,32.59,15600.0,15.8084,15.8084,15.789,15.8084,15600.0
2005-12-21 15:40:00,32.58,32.58,32.54,32.55,11600.0,15.8035,15.8035,15.7841,15.789,11600.0
2005-12-21 15:45:00,32.55,32.6,32.52,32.52,11200.0,15.789,15.8132,15.7744,15.7744,11200.0
2005-12-21 15:50:00,32.55,32.57,32.52,32.52,71000.0,15.789,15.7987,15.7744,15.7744,71000.0
2005-12-21 15:55:00,32.51,32.52,32.49,32.52,35600.0,15.7696,15.7744,15.7599,15.7744,35600.0
2005-12-22 09:35:00,32.88,32.88,32.73,32.74,58200.0,15.9491,15.9491,15.8763,15.8812,58200.0
2005-12-22 09:40:00,32.74,32.74,32.56,32.62,42000.0,15.8812,15.8812,15.7938,15.8229,42000.0
2005-12-22 09:45:00,32.63,32.66,32.56,32.58,40800.0,15.8278,15.8424,15.7938,15.8035,40800.0
2005-12-22 09:50:00,32.57,32.63,32.57,32.63,20000.0,15.7987,15.8278,15.7987,15.8278,20000.0
2005-12-22 09:55:00,32.62,32.67,32.62,32.63,22000.0,15.8229,15.8472,15.8229,15.8278,22000.0
2005-12-22 10:00:00,32.6,32.62,32.54,32.58,9200.0,15.8132,15.8229,15.7841,15.8035,9200.0
2005-12-22 10:05:00,32.56,32.59,32.52,32.59,41800.0,15.7938,15.8084,15.7744,15.8084,41800.0
2005-12-22 10:10:00,32.59,32.62,32.58,32.6,62800.0,15.8084,15.8229,15.8035,15.8132,62800.0
2005-12-22 10:15:00,32.6,32.7,32.6,32.68,83600.0,15.8132,15.8618,15.8132,15.8521,83600.0
2005-12-22 10:20:00,32.68,32.77,32.62,32.74,76200.0,15.8521,15.8957,15.8229,15.8812,76200.0
2005-12-22 10:25:00,32.73,32.74,32.68,32.74,30200.0,15.8763,15.8812,15.8521,15.8812,30200.0
2005-12-22 10:30:00,32.73,32.74,32.65,32.7,33200.0,15.8763,15.8812,15.8375,15.8618,33200.0
2005-12-22 10:35:00,32.72,32.73,32.6,32.66,24000.0,15.8715,15.8763,15.8132,15.8424,24000.0
2005-12-22 10:40:00,32.65,32.68,32.65,32.68,21800.0,15.8375,15.8521,15.8375,15.8521,21800.0
2005-12-22 10:45:00,32.68,32.68,32.65,32.68,11600.0,15.8521,15.8521,15.8375,15.8521,11600.0
2005-12-22 10:50:00,32.67,32.75,32.66,32.73,20200.0,15.8472,15.886,15.8424,15.8763,20200.0
2005-12-22 10:55:00,32.73,32.74,32.71,32.72,14600.0,15.8763,15.8812,15.8666,15.8715,14600.0
2005-12-22 11:00:00,32.72,32.72,32.7,32.72,8800.0,15.8715,15.8715,15.8618,15.8715,8800.0
2005-12-22 11:05:00,32.71,32.74,32.7,32.73,13000.0,15.8666,15.8812,15.8618,15.8763,13000.0
2005-12-22 11:10:00,32.73,32.74,32.71,32.71,10800.0,15.8763,15.8812,15.8666,15.8666,10800.0
2005-12-22 11:15:00,32.71,32.76,32.71,32.76,14000.0,15.8666,15.8909,15.8666,15.8909,14000.0
2005-12-22 11:20:00,32.74,32.8,32.74,32.79,16800.0,15.8812,15.9103,15.8812,15.9054,16800.0
2005-12-22 11:25:00,32.8,32.82,32.77,32.79,28400.0,15.9103,15.92,15.8957,15.9054,28400.0
2005-12-22 11:30:00,32.78,32.78,32.76,32.76,40800.0,15.9006,15.9006,15.8909,15.8909,40800.0
2005-12-22 11:35:00,32.76,32.81,32.76,32.8,17400.0,15.8909,15.9151,15.8909,15.9103,17400.0
2005-12-22 11:40:00,32.8,32.8,32.75,32.75,26800.0,15.9103,15.9103,15.886,15.886,26800.0
2005-12-22 11:45:00,32.74,32.76,32.73,32.76,11800.0,15.8812,15.8909,15.8763,15.8909,11800.0
2005-12-22 11:50:00,32.75,32.79,32.75,32.79,12600.0,15.886,15.9054,15.886,15.9054,12600.0
2005-12-22 11:55:00,32.8,32.8,32.77,32.79,24800.0,15.9103,15.9103,15.8957,15.9054,24800.0
2005-12-22 12:00:00,32.77,32.81,32.77,32.81,4200.0,15.8957,15.9151,15.8957,15.9151,4200.0
2005-12-22 12:05:00,32.8,32.81,32.8,32.81,1600.0,15.9103,15.9151,15.9103,15.9151,1600.0
2005-12-22 12:10:00,32.81,32.84,32.81,32.84,18800.0,15.9151,15.9297,15.9151,15.9297,18800.0
2005-12-22 12:15:00,32.84,32.87,32.82,32.82,33400.0,15.9297,15.9442,15.92,15.92,33400.0
2005-12-22 12:20:00,32.82,32.84,32.82,32.84,6800.0,15.92,15.9297,15.92,15.9297,6800.0
2005-12-22 12:25:00,32.85,32.85,32.83,32.84,14400.0,15.9345,15.9345,15.9248,15.9297,14400.0
2005-12-22 12:30:00,32.84,32.84,32.82,32.82,9600.0,15.9297,15.9297,15.92,15.92,9600.0
2005-12-22 12:35:00,32.82,32.87,32.82,32.87,14600.0,15.92,15.9442,15.92,15.9442,14600.0
2005-12-22 12:40:00,32.85,32.85,32.82,32.82,12600.0,15.9345,15.9345,15.92,15.92,12600.0
2005-12-22 12:45:00,32.83,32.88,32.82,32.87,15200.0,15.9248,15.9491,15.92,15.9442,15200.0
2005-12-22 12:50:00,32.85,32.87,32.84,32.85,7400.0,15.9345,15.9442,15.9297,15.9345,7400.0
2005-12-22 12:55:00,32.85,32.85,32.83,32.83,16600.0,15.9345,15.9345,15.9248,15.9248,16600.0
2005-12-22 13:00:00,32.84,32.86,32.83,32.84,12000.0,15.9297,15.9394,15.9248,15.9297,12000.0
2005-12-22 13:05:00,32.83,32.85,32.82,32.85,6800.0,15.9248,15.9345,15.92,15.9345,6800.0
2005-12-22 13:10:00,32.85,32.87,32.84,32.84,5000.0,15.9345,15.9442,15.9297,15.9297,5000.0
2005-12-22 13:15:00,32.84,32.85,32.82,32.83,8400.0,15.9297,15.9345,15.92,15.9248,8400.0
2005-12-22 13:20:00,32.82,32.84,32.82,32.83,12200.0,15.92,15.9297,15.92,15.9248,12200.0
2005-12-22 13:25:00,32.83,32.84,32.82,32.82,21000.0,15.9248,15.9297,15.92,15.92,21000.0
2005-12-22 13:30:00,32.82,32.84,32.82,32.83,25000.0,15.92,15.9297,15.92,15.9248,25000.0
2005-12-22 13:35:00,32.84,32.88,32.84,32.87,17600.0,15.9297,15.9491,15.9297,15.9442,17600.0
2005-12-22 13:40:00,32.88,32.89,32.85,32.85,5200.0,15.9491,15.9539,15.9345,15.9345,5200.0
2005-12-22 13:45:00,32.85,32.85,32.83,32.85,5000.0,15.9345,15.9345,15.9248,15.9345,5000.0
2005-12-22 13:50:00,32.85,32.87,32.83,32.83,6000.0,15.9345,15.9442,15.9248,15.9248,6000.0
2005-12-22 13:55:00,32.85,32.87,32.85,32.87,5000.0,15.9345,15.9442,15.9345,15.9442,5000.0
2005-12-22 14:00:00,32.87,32.87,32.85,32.86,2600.0,15.9442,15.9442,15.9345,15.9394,2600.0
2005-12-22 14:05:00,32.87,32.9,32.86,32.88,12200.0,15.9442,15.9588,15.9394,15.9491,12200.0
2005-12-22 14:10:00,32.89,32.89,32.89,32.89,1400.0,15.9539,15.9539,15.9539,15.9539,1400.0
2005-12-22 14:15:00,32.9,32.9,32.86,32.88,5200.0,15.9588,15.9588,15.9394,15.9491,5200.0
2005-12-22 14:20:00,32.88,32.88,32.84,32.85,11400.0,15.9491,15.9491,15.9297,15.9345,11400.0
2005-12-22 14:25:00,32.86,32.87,32.85,32.85,6200.0,15.9394,15.9442,15.9345,15.9345,6200.0
2005-12-22 14:30:00,32.85,32.86,32.84,32.85,9800.0,15.9345,15.9394,15.9297,15.9345,9800.0
2005-12-22 14:35:00,32.85,32.86,32.83,32.85,8400.0,15.9345,15.9394,15.9248,15.9345,8400.0
2005-12-22 14:40:00,32.85,32.86,32.85,32.86,9400.0,15.9345,15.9394,15.9345,15.9394,9400.0
2005-12-22 14:45:00,32.86,32.88,32.86,32.88,10600.0,15.9394,15.9491,15.9394,15.9491,10600.0
2005-12-22 14:50:00,32.89,32.91,32.89,32.9,26000.0,15.9539,15.9636,15.9539,15.9588,26000.0
2005-12-22 14:55:00,32.9,32.93,32.9,32.91,42200.0,15.9588,15.9733,15.9588,15.9636,42200.0
2005-12-22 15:00:00,32.9,32.92,32.9,32.91,55400.0,15.9588,15.9685,15.9588,15.9636,55400.0
2005-12-22 15:05:00,32.91,32.92,32.9,32.9,41200.0,15.9636,15.9685,15.9588,15.9588,41200.0
2005-12-22 15:10:00,32.9,32.94,32.9,32.91,23200.0,15.9588,15.9782,15.9588,15.9636,23200.0
2005-12-22 15:15:00,32.91,32.92,32.9,32.92,39000.0,15.9636,15.9685,15.9588,15.9685,39000.0
2005-12-22 15:20:00,32.91,32.97,32.91,32.97,11400.0,15.9636,15.9927,15.9636,15.9927,11400.0
2005-12-22 15:25:00,32.96,32.96,32.93,32.95,18000.0,15.9879,15.9879,15.9733,15.983,18000.0
2005-12-22 15:30:00,32.96,32.99,32.96,32.98,19000.0,15.9879,16.0024,15.9879,15.9976,19000.0
2005-12-22 15:35:00,32.98,32.99,32.98,32.99,14000.0,15.9976,16.0024,15.9976,16.0024,14000.0
2005-12-22 15:40:00,32.99,33.01,32.98,32.98,31800.0,16.0024,16.0121,15.9976,15.9976,31800.0
2005-12-22 15:45:00,32.99,33.02,32.98,33.02,20400.0,16.0024,16.017,15.9976,16.017,20400.0
2005-12-22 15:50:00,33.02,33.04,33.01,33.04,20400.0,16.017,16.0267,16.0121,16.0267,20400.0
2005-12-22 15:55:00,33.02,33.1,33.02,33.1,101400.0,16.017,16.0558,16.017,16.0558,101400.0
2005-12-23 09:35:00,33.2,33.25,33.18,33.25,70400.0,16.1043,16.1285,16.0946,16.1285,70400.0
2005-12-23 09:40:00,33.25,33.25,33.23,33.23,86200.0,16.1285,16.1285,16.1188,16.1188,86200.0
2005-12-23 09:45:00,33.23,33.32,33.22,33.32,29000.0,16.1188,16.1625,16.114,16.1625,29000.0
2005-12-23 09:50:00,33.33,33.33,33.22,33.29,53000.0,16.1673,16.1673,16.114,16.1479,53000.0
2005-12-23 09:55:00,33.28,33.3,33.26,33.27,23000.0,16.1431,16.1528,16.1334,16.1382,23000.0
2005-12-23 10:00:00,33.27,33.28,33.27,33.27,48200.0,16.1382,16.1431,16.1382,16.1382,48200.0
2005-12-23 10:05:00,33.27,33.3,33.27,33.29,33400.0,16.1382,16.1528,16.1382,16.1479,33400.0
2005-12-23 10:10:00,33.29,33.31,33.28,33.3,97000.0,16.1479,16.1576,16.1431,16.1528,97000.0
2005-12-23 10:15:00,33.3,33.3,33.27,33.3,61000.0,16.1528,16.1528,16.1382,16.1528,61000.0
2005-12-23 10:20:00,33.3,33.37,33.29,33.37,40400.0,16.1528,16.1867,16.1479,16.1867,40400.0
2005-12-23 10:25:00,33.37,33.37,33.33,33.37,8400.0,16.1867,16.1867,16.1673,16.1867,8400.0
2005-12-23 10:30:00,33.34,33.38,33.34,33.37,25400.0,16.1722,16.1916,16.1722,16.1867,25400.0
2005-12-23 10:35:00,33.37,33.37,33.3,33.31,10800.0,16.1867,16.1867,16.1528,16.1576,10800.0
2005-12-23 10:40:00,33.31,33.31,33.29,33.3,8200.0,16.1576,16.1576,16.1479,16.1528,8200.0
2005-12-23 10:45:00,33.3,33.33,33.28,33.33,62800.0,16.1528,16.1673,16.1431,16.1673,62800.0
2005-12-23 10:50:00,33.33,33.33,33.28,33.28,4000.0,16.1673,16.1673,16.1431,16.1431,4000.0
2005-12-23 10:55:00,33.29,33.3,33.28,33.3,7000.0,16.1479,16.1528,16.1431,16.1528,7000.0
2005-12-23 11:00:00,33.29,33.3,33.27,33.28,7600.0,16.1479,16.1528,16.1382,16.1431,7600.0
2005-12-23 11:05:00,33.28,33.3,33.25,33.26,20000.0,16.1431,16.1528,16.1285,16.1334,20000.0
2005-12-23 11:10:00,33.25,33.27,33.25,33.26,7200.0,16.1285,16.1382,16.1285,16.1334,7200.0
2005-12-23 11:15:00,33.26,33.27,33.25,33.26,7400.0,16.1334,16.1382,16.1285,16.1334,7400.0
2005-12-23 11:20:00,33.27,33.27,33.25,33.27,5800.0,16.1382,16.1382,16.1285,16.1382,5800.0
2005-12-23 11:25:00,33.27,33.3,33.26,33.27,4400.0,16.1382,16.1528,16.1334,16.1382,4400.0
2005-12-23 11:30:00,33.27,33.27,33.26,33.27,61200.0,16.1382,16.1382,16.1334,16.1382,61200.0
2005-12-23 11:35:00,33.27,33.3,33.27,33.27,8000.0,16.1382,16.1528,16.1382,16.1382,8000.0
2005-12-23 11:40:00,33.27,33.28,33.26,33.26,14800.0,16.1382,16.1431,16.1334,16.1334,14800.0
2005-12-23 11:45:00,33.26,33.27,33.25,33.27,19800.0,16.1334,16.1382,16.1285,16.1382,19800.0
2005-12-23 11:50:00,33.27,33.3,33.25,33.27,214400.0,16.1382,16.1528,16.1285,16.1382,214400.0
2005-12-23 11:55:00,33.27,33.29,33.27,33.29,12600.0,16.1382,16.1479,16.1382,16.1479,12600.0
2005-12-23 12:00:00,33.29,33.3,33.26,33.26,61600.0,16.1479,16.1528,16.1334,16.1334,61600.0
2005-12-23 12:05:00,33.26,33.29,33.26,33.29,4400.0,16.1334,16.1479,16.1334,16.1479,4400.0
2005-12-23 12:10:00,33.3,33.3,33.27,33.29,15800.0,16.1528,16.1528,16.1382,16.1479,15800.0
2005-12-23 12:15:00,33.29,33.29,33.26,33.27,180400.0,16.1479,16.1479,16.1334,16.1382,180400.0
2005-12-23 12:20:00,33.27,33.29,33.26,33.26,6200.0,16.1382,16.1479,16.1334,16.1334,6200.0
2005-12-23 12:25:00,33.26,33.27,33.25,33.26,5400.0,16.1334,16.1382,16.1285,16.1334,5400.0
2005-12-23 12:30:00,33.26,33.27,33.25,33.26,7600.0,16.1334,16.1382,16.1285,16.1334,7600.0
2005-12-23 12:35:00,33.26,33.31,33.25,33.3,9000.0,16.1334,16.1576,16.1285,16.1528,9000.0
2005-12-23 12:40:00,33.3,33.3,33.27,33.27,22200.0,16.1528,16.1528,16.1382,16.1382,22200.0
2005-12-23 12:45:00,33.26,33.31,33.26,33.3,39400.0,16.1334,16.1576,16.1334,16.1528,39400.0
2005-12-23 12:50:00,33.3,33.3,33.27,33.3,33000.0,16.1528,16.1528,16.1382,16.1528,33000.0
2005-12-23 12:55:00,33.29,33.31,33.29,33.29,13400.0,16.1479,16.1576,16.1479,16.1479,13400.0
2005-12-23 13:00:00,33.3,33.33,33.3,33.32,24800.0,16.1528,16.1673,16.1528,16.1625,24800.0
2005-12-23 13:05:00,33.3,33.33,33.29,33.3,13800.0,16.1528,16.1673,16.1479,16.1528,13800.0
2005-12-23 13:10:00,33.29,33.34,33.29,33.34,12200.0,16.1479,16.1722,16.1479,16.1722,12200.0
2005-12-23 13:15:00,33.35,33.35,33.33,33.34,5400.0,16.177,16.177,16.1673,16.1722,5400.0
2005-12-23 13:20:00,33.34,33.35,33.33,33.35,5400.0,16.1722,16.177,16.1673,16.177,5400.0
2005-12-23 13:25:00,33.35,33.36,33.32,33.32,15400.0,16.177,16.1819,16.1625,16.1625,15400.0
2005-12-23 13:30:00,33.33,33.35,33.32,33.33,9800.0,16.1673,16.177,16.1625,16.1673,9800.0
2005-12-23 13:35:00,33.32,33.34,33.3,33.34,15400.0,16.1625,16.1722,16.1528,16.1722,15400.0
2005-12-23 13:40:00,33.34,33.34,33.3,33.34,18800.0,16.1722,16.1722,16.1528,16.1722,18800.0
2005-12-23 13:45:00,33.34,33.34,33.33,33.33,2400.0,16.1722,16.1722,16.1673,16.1673,2400.0
2005-12-23 13:50:00,33.33,33.34,33.31,33.32,9600.0,16.1673,16.1722,16.1576,16.1625,9600.0
2005-12-23 13:55:00,33.32,33.33,33.31,33.31,16600.0,16.1625,16.1673,16.1576,16.1576,16600.0
2005-12-23 14:00:00,33.3,33.32,33.3,33.32,11000.0,16.1528,16.1625,16.1528,16.1625,11000.0
2005-12-23 14:05:00,33.3,33.32,33.29,33.29,16200.0,16.1528,16.1625,16.1479,16.1479,16200.0
2005-12-23 14:10:00,33.28,33.3,33.27,33.29,17600.0,16.1431,16.1528,16.1382,16.1479,17600.0
2005-12-23 14:15:00,33.29,33.31,33.28,33.31,9000.0,16.1479,16.1576,16.1431,16.1576,9000.0
2005-12-23 14:20:00,33.29,33.31,33.28,33.3,3800.0,16.1479,16.1576,16.1431,16.1528,3800.0
2005-12-23 14:25:00,33.3,33.3,33.27,33.28,5400.0,16.1528,16.1528,16.1382,16.1431,5400.0
2005-12-23 14:30:00,33.29,33.3,33.28,33.29,5800.0,16.1479,16.1528,16.1431,16.1479,5800.0
2005-12-23 14:35:00,33.29,33.31,33.29,33.31,8000.0,16.1479,16.1576,16.1479,16.1576,8000.0
2005-12-23 14:40:00,33.31,33.31,33.29,33.29,6400.0,16.1576,16.1576,16.1479,16.1479,6400.0
2005-12-23 14:45:00,33.29,33.29,33.28,33.28,4400.0,16.1479,16.1479,16.1431,16.1431,4400.0
2005-12-23 14:50:00,33.28,33.29,33.27,33.29,9000.0,16.1431,16.1479,16.1382,16.1479,9000.0
2005-12-23 14:55:00,33.29,33.3,33.28,33.3,14000.0,16.1479,16.1528,16.1431,16.1528,14000.0
2005-12-23 15:00:00,33.3,33.33,33.3,33.31,13600.0,16.1528,16.1673,16.1528,16.1576,13600.0
2005-12-23 15:05:00,33.32,33.36,33.31,33.35,7400.0,16.1625,16.1819,16.1576,16.177,7400.0
2005-12-23 15:10:00,33.35,33.35,33.33,33.35,3400.0,16.177,16.177,16.1673,16.177,3400.0
2005-12-23 15:15:00,33.34,33.34,33.31,33.31,12600.0,16.1722,16.1722,16.1576,16.1576,12600.0
2005-12-23 15:20:00,33.31,33.33,33.3,33.33,8600.0,16.1576,16.1673,16.1528,16.1673,8600.0
2005-12-23 15:25:00,33.31,33.33,33.29,33.33,10200.0,16.1576,16.1673,16.1479,16.1673,10200.0
2005-12-23 15:30:00,33.33,33.38,33.32,33.35,13200.0,16.1673,16.1916,16.1625,16.177,13200.0
2005-12-23 15:35:00,33.35,33.35,33.32,33.32,5800.0,16.177,16.177,16.1625,16.1625,5800.0
2005-12-23 15:40:00,33.29,33.33,33.29,33.33,122000.0,16.1479,16.1673,16.1479,16.1673,122000.0
2005-12-23 15:45:00,33.32,33.33,33.29,33.31,13400.0,16.1625,16.1673,16.1479,16.1576,13400.0
2005-12-23 15:50:00,33.32,33.35,33.32,33.34,7400.0,16.1625,16.177,16.1625,16.1722,7400.0
2005-12-23 15:55:00,33.35,33.35,33.33,33.33,8600.0,16.177,16.177,16.1673,16.1673,8600.0
2005-12-27 09:30:00,33.22,33.28,33.22,33.24,32000.0,16.114,16.1431,16.114,16.1237,32000.0
2005-12-27 09:35:00,33.22,33.23,33.17,33.19,6600.0,16.114,16.1188,16.0897,16.0994,6600.0
2005-12-27 09:40:00,33.19,33.26,33.19,33.21,9800.0,16.0994,16.1334,16.0994,16.1091,9800.0
2005-12-27 09:45:00,33.2,33.22,33.19,33.19,129800.0,16.1043,16.114,16.0994,16.0994,129800.0
2005-12-27 09:50:00,33.19,33.24,33.19,33.2,83600.0,16.0994,16.1237,16.0994,16.1043,83600.0
2005-12-27 09:55:00,33.2,33.21,33.18,33.18,238600.0,16.1043,16.1091,16.0946,16.0946,238600.0
2005-12-27 10:00:00,33.19,33.21,33.15,33.19,32000.0,16.0994,16.1091,16.08,16.0994,32000.0
2005-12-27 10:05:00,33.19,33.2,33.17,33.17,219800.0,16.0994,16.1043,16.0897,16.0897,219800.0
2005-12-27 10:10:00,33.17,33.2,33.15,33.19,68200.0,16.0897,16.1043,16.08,16.0994,68200.0
2005-12-27 10:15:00,33.19,33.2,33.15,33.15,56000.0,16.0994,16.1043,16.08,16.08,56000.0
2005-12-27 10:20:00,33.15,33.2,33.1,33.13,250800.0,16.08,16.1043,16.0558,16.0703,250800.0
2005-12-27 10:25:00,33.13,33.15,33.06,33.06,24000.0,16.0703,16.08,16.0364,16.0364,24000.0
2005-12-27 10:30:00,33.07,33.08,33.05,33.07,12800.0,16.0412,16.0461,16.0315,16.0412,12800.0
2005-12-27 10:35:00,33.06,33.07,33.05,33.06,9800.0,16.0364,16.0412,16.0315,16.0364,9800.0
2005-12-27 10:40:00,33.06,33.06,33.04,33.05,40800.0,16.0364,16.0364,16.0267,16.0315,40800.0
2005-12-27 10:45:00,33.05,33.05,32.97,32.97,61400.0,16.0315,16.0315,15.9927,15.9927,61400.0
2005-12-27 10:50:00,32.99,33.0,32.95,32.95,145000.0,16.0024,16.0073,15.983,15.983,145000.0
2005-12-27 10:55:00,32.98,33.04,32.97,33.0,36400.0,15.9976,16.0267,15.9927,16.0073,36400.0
2005-12-27 11:00:00,33.0,33.01,32.97,32.98,140200.0,16.0073,16.0121,15.9927,15.9976,140200.0
2005-12-27 11:05:00,32.97,32.98,32.93,32.94,72200.0,15.9927,15.9976,15.9733,15.9782,72200.0
2005-12-27 11:10:00,32.94,32.95,32.88,32.93,120800.0,15.9782,15.983,15.9491,15.9733,120800.0
2005-12-27 11:15:00,32.88,32.9,32.8,32.81,33000.0,15.9491,15.9588,15.9103,15.9151,33000.0
2005-12-27 11:20:00,32.8,32.8,32.77,32.78,53600.0,15.9103,15.9103,15.8957,15.9006,53600.0
2005-12-27 11:25:00,32.78,32.8,32.77,32.78,142800.0,15.9006,15.9103,15.8957,15.9006,142800.0
2005-12-27 11:30:00,32.77,32.79,32.68,32.7,150200.0,15.8957,15.9054,15.8521,15.8618,150200.0
2005-12-27 11:35:00,32.7,32.93,32.7,32.72,164400.0,15.8618,15.9733,15.8618,15.8715,164400.0
2005-12-27 11:40:00,32.73,32.77,32.73,32.76,5600.0,15.8763,15.8957,15.8763,15.8909,5600.0
2005-12-27 11:45:00,32.77,32.81,32.76,32.81,44400.0,15.8957,15.9151,15.8909,15.9151,44400.0
2005-12-27 11:50:00,32.84,32.91,32.83,32.91,42800.0,15.9297,15.9636,15.9248,15.9636,42800.0
2005-12-27 11:55:00,32.9,32.94,32.87,32.88,38400.0,15.9588,15.9782,15.9442,15.9491,38400.0
2005-12-27 12:00:00,32.88,32.88,32.82,32.84,27200.0,15.9491,15.9491,15.92,15.9297,27200.0
2005-12-27 12:05:00,32.84,32.85,32.81,32.82,26600.0,15.9297,15.9345,15.9151,15.92,26600.0
2005-12-27 12:10:00,32.82,32.85,32.8,32.85,40800.0,15.92,15.9345,15.9103,15.9345,40800.0
2005-12-27 12:15:00,32.85,32.89,32.81,32.87,16400.0,15.9345,15.9539,15.9151,15.9442,16400.0
2005-12-27 12:20:00,32.87,32.97,32.87,32.9,28400.0,15.9442,15.9927,15.9442,15.9588,28400.0
2005-12-27 12:25:00,32.91,32.94,32.91,32.92,9600.0,15.9636,15.9782,15.9636,15.9685,9600.0
2005-12-27 12:30:00,32.93,32.97,32.92,32.95,14800.0,15.9733,15.9927,15.9685,15.983,14800.0
2005-12-27 12:35:00,32.95,32.96,32.93,32.94,14800.0,15.983,15.9879,15.9733,15.9782,14800.0
2005-12-27 12:40:00,32.94,32.94,32.9,32.93,9600.0,15.9782,15.9782,15.9588,15.9733,9600.0
2005-12-27 12:45:00,32.91,32.92,32.88,32.92,14000.0,15.9636,15.9685,15.9491,15.9685,14000.0
2005-12-27 12:50:00,32.91,32.95,32.9,32.92,26800.0,15.9636,15.983,15.9588,15.9685,26800.0
2005-12-27 12:55:00,32.92,32.92,32.9,32.92,30400.0,15.9685,15.9685,15.9588,15.9685,30400.0
2005-12-27 13:00:00,32.92,32.95,32.92,32.94,37200.0,15.9685,15.983,15.9685,15.9782,37200.0
2005-12-27 13:05:00,32.94,32.95,32.93,32.95,18600.0,15.9782,15.983,15.9733,15.983,18600.0
2005-12-27 13:10:00,32.95,33.0,32.94,33.0,57400.0,15.983,16.0073,15.9782,16.0073,57400.0
2005-12-27 13:15:00,32.99,33.0,32.9,32.91,23800.0,16.0024,16.0073,15.9588,15.9636,23800.0
2005-12-27 13:20:00,32.93,32.93,32.85,32.85,31000.0,15.9733,15.9733,15.9345,15.9345,31000.0
2005-12-27 13:25:00,32.85,32.92,32.85,32.87,46200.0,15.9345,15.9685,15.9345,15.9442,46200.0
2005-12-27 13:30:00,32.83,32.85,32.81,32.81,10200.0,15.9248,15.9345,15.9151,15.9151,10200.0
2005-12-27 13:35:00,32.8,32.87,32.8,32.84,19400.0,15.9103,15.9442,15.9103,15.9297,19400.0
2005-12-27 13:40:00,32.85,32.88,32.83,32.88,28600.0,15.9345,15.9491,15.9248,15.9491,28600.0
2005-12-27 13:45:00,32.88,32.92,32.88,32.92,85400.0,15.9491,15.9685,15.9491,15.9685,85400.0
2005-12-27 13:50:00,32.92,32.95,32.88,32.9,34600.0,15.9685,15.983,15.9491,15.9588,34600.0
2005-12-27 13:55:00,32.88,32.95,32.88,32.91,18800.0,15.9491,15.983,15.9491,15.9636,18800.0
2005-12-27 14:00:00,32.91,32.97,32.91,32.97,9600.0,15.9636,15.9927,15.9636,15.9927,9600.0
2005-12-27 14:05:00,32.97,32.97,32.92,32.93,7600.0,15.9927,15.9927,15.9685,15.9733,7600.0
2005-12-27 14:10:00,32.93,32.95,32.91,32.95,18200.0,15.9733,15.983,15.9636,15.983,18200.0
2005-12-27 14:15:00,32.94,32.98,32.94,32.98,7200.0,15.9782,15.9976,15.9782,15.9976,7200.0
2005-12-27 14:20:00,32.97,33.04,32.96,32.96,11600.0,15.9927,16.0267,15.9879,15.9879,11600.0
2005-12-27 14:25:00,32.99,33.02,32.99,33.02,12000.0,16.0024,16.017,16.0024,16.017,12000.0
2005-12-27 14:30:00,33.02,33.03,32.99,33.02,11200.0,16.017,16.0218,16.0024,16.017,11200.0
2005-12-27 14:35:00,33.01,33.05,32.99,33.04,5800.0,16.0121,16.0315,16.0024,16.0267,5800.0
2005-12-27 14:40:00,33.04,33.04,32.98,33.0,26200.0,16.0267,16.0267,15.9976,16.0073,26200.0
2005-12-27 14:45:00,33.0,33.01,32.96,32.99,64800.0,16.0073,16.0121,15.9879,16.0024,64800.0
2005-12-27 14:50:00,33.0,33.02,32.97,33.0,88200.0,16.0073,16.017,15.9927,16.0073,88200.0
2005-12-27 14:55:00,32.98,32.98,32.93,32.96,16200.0,15.9976,15.9976,15.9733,15.9879,16200.0
2005-12-27 15:00:00,32.96,32.96,32.93,32.93,4000.0,15.9879,15.9879,15.9733,15.9733,4000.0
2005-12-27 15:05:00,32.95,32.96,32.93,32.93,9600.0,15.983,15.9879,15.9733,15.9733,9600.0
2005-12-27 15:10:00,32.94,32.94,32.86,32.92,21800.0,15.9782,15.9782,15.9394,15.9685,21800.0
2005-12-27 15:15:00,32.91,32.95,32.88,32.9,11000.0,15.9636,15.983,15.9491,15.9588,11000.0
2005-12-27 15:20:00,32.89,32.95,32.88,32.9,20000.0,15.9539,15.983,15.9491,15.9588,20000.0
2005-12-27 15:25:00,32.91,32.95,32.91,32.94,16800.0,15.9636,15.983,15.9636,15.9782,16800.0
2005-12-27 15:30:00,32.94,33.0,32.94,32.98,21600.0,15.9782,16.0073,15.9782,15.9976,21600.0
2005-12-27 15:35:00,32.98,32.99,32.93,32.93,21000.0,15.9976,16.0024,15.9733,15.9733,21000.0
2005-12-27 15:40:00,32.93,32.95,32.91,32.93,17600.0,15.9733,15.983,15.9636,15.9733,17600.0
2005-12-27 15:45:00,32.94,32.94,32.9,32.92,18800.0,15.9782,15.9782,15.9588,15.9685,18800.0
2005-12-27 15:50:00,32.92,32.95,32.9,32.94,29200.0,15.9685,15.983,15.9588,15.9782,29200.0
2005-12-27 15:55:00,32.94,32.95,32.93,32.94,28600.0,15.9782,15.983,15.9733,15.9782,28600.0
2005-12-28 09:30:00,32.94,33.04,32.93,33.04,19200.0,15.9782,16.0267,15.9733,16.0267,19200.0
2005-12-28 09:35:00,33.02,33.02,33.0,33.0,6000.0,16.017,16.017,16.0073,16.0073,6000.0
2005-12-28 09:40:00,32.99,32.99,32.95,32.97,27200.0,16.0024,16.0024,15.983,15.9927,27200.0
2005-12-28 09:45:00,32.96,32.97,32.91,32.95,32400.0,15.9879,15.9927,15.9636,15.983,32400.0
2005-12-28 09:50:00,32.95,32.97,32.92,32.92,14000.0,15.983,15.9927,15.9685,15.9685,14000.0
2005-12-28 09:55:00,32.87,32.93,32.85,32.91,27000.0,15.9442,15.9733,15.9345,15.9636,27000.0
2005-12-28 10:00:00,32.93,33.04,32.93,33.0,23000.0,15.9733,16.0267,15.9733,16.0073,23000.0
2005-12-28 10:05:00,33.0,33.06,32.99,33.05,16800.0,16.0073,16.0364,16.0024,16.0315,16800.0
2005-12-28 10:10:00,33.05,33.07,33.02,33.05,15800.0,16.0315,16.0412,16.017,16.0315,15800.0
2005-12-28 10:15:00,33.05,33.06,33.02,33.04,16800.0,16.0315,16.0364,16.017,16.0267,16800.0
2005-12-28 10:20:00,33.04,33.07,33.02,33.04,15000.0,16.0267,16.0412,16.017,16.0267,15000.0
2005-12-28 10:25:00,33.02,33.02,32.95,32.99,16200.0,16.017,16.017,15.983,16.0024,16200.0
2005-12-28 10:30:00,32.99,33.01,32.95,32.96,22600.0,16.0024,16.0121,15.983,15.9879,22600.0
2005-12-28 10:35:00,32.98,32.99,32.92,32.92,22600.0,15.9976,16.0024,15.9685,15.9685,22600.0
2005-12-28 10:40:00,32.93,32.96,32.93,32.93,25800.0,15.9733,15.9879,15.9733,15.9733,25800.0
2005-12-28 10:45:00,32.93,32.96,32.91,32.92,33200.0,15.9733,15.9879,15.9636,15.9685,33200.0
2005-12-28 10:50:00,32.92,32.95,32.91,32.93,28800.0,15.9685,15.983,15.9636,15.9733,28800.0
2005-12-28 10:55:00,32.93,32.94,32.88,32.92,44600.0,15.9733,15.9782,15.9491,15.9685,44600.0
2005-12-28 11:00:00,32.92,32.94,32.89,32.9,40400.0,15.9685,15.9782,15.9539,15.9588,40400.0
2005-12-28 11:05:00,32.91,32.95,32.9,32.92,26000.0,15.9636,15.983,15.9588,15.9685,26000.0
2005-12-28 11:10:00,32.93,32.95,32.88,32.9,15600.0,15.9733,15.983,15.9491,15.9588,15600.0
2005-12-28 11:15:00,32.9,32.9,32.84,32.86,26400.0,15.9588,15.9588,15.9297,15.9394,26400.0
2005-12-28 11:20:00,32.88,32.93,32.85,32.93,32000.0,15.9491,15.9733,15.9345,15.9733,32000.0
2005-12-28 11:25:00,32.92,32.94,32.88,32.93,15800.0,15.9685,15.9782,15.9491,15.9733,15800.0
2005-12-28 11:30:00,32.93,32.95,32.93,32.95,29200.0,15.9733,15.983,15.9733,15.983,29200.0
2005-12-28 11:35:00,32.95,32.95,32.92,32.93,11600.0,15.983,15.983,15.9685,15.9733,11600.0
2005-12-28 11:40:00,32.94,32.94,32.91,32.93,8400.0,15.9782,15.9782,15.9636,15.9733,8400.0
2005-12-28 11:45:00,32.93,32.94,32.91,32.91,13600.0,15.9733,15.9782,15.9636,15.9636,13600.0
2005-12-28 11:50:00,32.91,32.92,32.86,32.86,27400.0,15.9636,15.9685,15.9394,15.9394,27400.0
2005-12-28 11:55:00,32.87,32.87,32.85,32.85,54000.0,15.9442,15.9442,15.9345,15.9345,54000.0
2005-12-28 12:00:00,32.85,32.9,32.82,32.9,78200.0,15.9345,15.9588,15.92,15.9588,78200.0
2005-12-28 12:05:00,32.89,32.9,32.88,32.88,88600.0,15.9539,15.9588,15.9491,15.9491,88600.0
2005-12-28 12:10:00,32.89,32.95,32.85,32.9,132400.0,15.9539,15.983,15.9345,15.9588,132400.0
2005-12-28 12:15:00,32.9,32.9,32.82,32.84,24000.0,15.9588,15.9588,15.92,15.9297,24000.0
2005-12-28 12:20:00,32.84,32.86,32.82,32.85,18200.0,15.9297,15.9394,15.92,15.9345,18200.0
2005-12-28 12:25:00,32.84,32.87,32.82,32.84,12000.0,15.9297,15.9442,15.92,15.9297,12000.0
2005-12-28 12:30:00,32.82,32.85,32.82,32.85,11600.0,15.92,15.9345,15.92,15.9345,11600.0
2005-12-28 12:35:00,32.85,32.86,32.84,32.85,5400.0,15.9345,15.9394,15.9297,15.9345,5400.0
2005-12-28 12:40:00,32.86,32.86,32.84,32.84,13400.0,15.9394,15.9394,15.9297,15.9297,13400.0
2005-12-28 12:45:00,32.85,32.86,32.83,32.83,13800.0,15.9345,15.9394,15.9248,15.9248,13800.0
2005-12-28 12:50:00,32.85,32.85,32.84,32.85,12200.0,15.9345,15.9345,15.9297,15.9345,12200.0
2005-12-28 12:55:00,32.85,32.85,32.83,32.84,16200.0,15.9345,15.9345,15.9248,15.9297,16200.0
2005-12-28 13:00:00,32.84,32.85,32.83,32.84,7600.0,15.9297,15.9345,15.9248,15.9297,7600.0
2005-12-28 13:05:00,32.83,32.85,32.83,32.85,4800.0,15.9248,15.9345,15.9248,15.9345,4800.0
2005-12-28 13:10:00,32.84,32.85,32.84,32.85,7000.0,15.9297,15.9345,15.9297,15.9345,7000.0
2005-12-28 13:15:00,32.83,32.85,32.83,32.84,11600.0,15.9248,15.9345,15.9248,15.9297,11600.0
2005-12-28 13:20:00,32.85,32.87,32.85,32.85,9200.0,15.9345,15.9442,15.9345,15.9345,9200.0
2005-12-28 13:25:00,32.87,32.87,32.85,32.86,10400.0,15.9442,15.9442,15.9345,15.9394,10400.0
2005-12-28 13:30:00,32.87,32.87,32.85,32.87,17000.0,15.9442,15.9442,15.9345,15.9442,17000.0
2005-12-28 13:35:00,32.88,32.88,32.85,32.88,9600.0,15.9491,15.9491,15.9345,15.9491,9600.0
2005-12-28 13:40:00,32.88,32.9,32.85,32.9,14600.0,15.9491,15.9588,15.9345,15.9588,14600.0
2005-12-28 13:45:00,32.88,32.88,32.85,32.88,13200.0,15.9491,15.9491,15.9345,15.9491,13200.0
2005-12-28 13:50:00,32.88,32.91,32.88,32.89,19400.0,15.9491,15.9636,15.9491,15.9539,19400.0
2005-12-28 13:55:00,32.9,32.91,32.88,32.88,9600.0,15.9588,15.9636,15.9491,15.9491,9600.0
2005-12-28 14:00:00,32.88,32.89,32.88,32.88,32000.0,15.9491,15.9539,15.9491,15.9491,32000.0
2005-12-28 14:05:00,32.88,32.93,32.88,32.92,15800.0,15.9491,15.9733,15.9491,15.9685,15800.0
2005-12-28 14:10:00,32.91,32.92,32.89,32.91,14400.0,15.9636,15.9685,15.9539,15.9636,14400.0
2005-12-28 14:15:00,32.9,32.92,32.9,32.92,22400.0,15.9588,15.9685,15.9588,15.9685,22400.0
2005-12-28 14:20:00,32.91,32.91,32.85,32.85,24200.0,15.9636,15.9636,15.9345,15.9345,24200.0
2005-12-28 14:25:00,32.85,32.88,32.84,32.88,36000.0,15.9345,15.9491,15.9297,15.9491,36000.0
2005-12-28 14:30:00,32.88,32.95,32.88,32.93,12600.0,15.9491,15.983,15.9491,15.9733,12600.0
2005-12-28 14:35:00,32.94,32.94,32.88,32.88,14400.0,15.9782,15.9782,15.9491,15.9491,14400.0
2005-12-28 14:40:00,32.9,32.94,32.88,32.88,79800.0,15.9588,15.9782,15.9491,15.9491,79800.0
2005-12-28 14:45:00,32.91,32.95,32.88,32.89,124400.0,15.9636,15.983,15.9491,15.9539,124400.0
2005-12-28 14:50:00,32.9,32.95,32.87,32.93,27400.0,15.9588,15.983,15.9442,15.9733,27400.0
2005-12-28 14:55:00,32.93,32.93,32.85,32.87,30400.0,15.9733,15.9733,15.9345,15.9442,30400.0
2005-12-28 15:00:00,32.86,32.88,32.85,32.86,27600.0,15.9394,15.9491,15.9345,15.9394,27600.0
2005-12-28 15:05:00,32.85,32.88,32.85,32.86,22400.0,15.9345,15.9491,15.9345,15.9394,22400.0
2005-12-28 15:10:00,32.87,32.91,32.87,32.88,26400.0,15.9442,15.9636,15.9442,15.9491,26400.0
2005-12-28 15:15:00,32.88,32.91,32.88,32.88,13000.0,15.9491,15.9636,15.9491,15.9491,13000.0
2005-12-28 15:20:00,32.88,32.95,32.88,32.95,12600.0,15.9491,15.983,15.9491,15.983,12600.0
2005-12-28 15:25:00,32.95,32.95,32.91,32.93,13000.0,15.983,15.983,15.9636,15.9733,13000.0
2005-12-28 15:30:00,32.92,32.99,32.92,32.97,13600.0,15.9685,16.0024,15.9685,15.9927,13600.0
2005-12-28 15:35:00,32.97,32.99,32.95,32.97,9600.0,15.9927,16.0024,15.983,15.9927,9600.0
2005-12-28 15:40:00,32.98,32.99,32.92,32.98,24000.0,15.9976,16.0024,15.9685,15.9976,24000.0
2005-12-28 15:45:00,32.98,32.98,32.95,32.95,38400.0,15.9976,15.9976,15.983,15.983,38400.0
2005-12-28 15:50:00,32.98,33.01,32.96,33.0,24800.0,15.9976,16.0121,15.9879,16.0073,24800.0
2005-12-28 15:55:00,33.0,33.02,32.96,33.0,58000.0,16.0073,16.017,15.9879,16.0073,58000.0
2005-12-29 09:30:00,32.97,33.12,32.97,33.12,17000.0,15.9927,16.0655,15.9927,16.0655,17000.0
2005-12-29 09:35:00,33.15,33.16,33.07,33.08,25200.0,16.08,16.0849,16.0412,16.0461,25200.0
2005-12-29 09:40:00,33.1,33.11,33.02,33.06,11200.0,16.0558,16.0606,16.017,16.0364,11200.0
2005-12-29 09:45:00,33.01,33.01,32.96,32.98,59600.0,16.0121,16.0121,15.9879,15.9976,59600.0
2005-12-29 09:50:00,32.97,33.02,32.97,32.97,28400.0,15.9927,16.017,15.9927,15.9927,28400.0
2005-12-29 09:55:00,32.95,32.97,32.91,32.96,24200.0,15.983,15.9927,15.9636,15.9879,24200.0
2005-12-29 10:00:00,32.97,32.98,32.87,32.89,14600.0,15.9927,15.9976,15.9442,15.9539,14600.0
2005-12-29 10:05:00,32.88,32.89,32.86,32.86,21800.0,15.9491,15.9539,15.9394,15.9394,21800.0
2005-12-29 10:10:00,32.85,32.87,32.84,32.85,28000.0,15.9345,15.9442,15.9297,15.9345,28000.0
2005-12-29 10:15:00,32.85,32.85,32.78,32.78,11200.0,15.9345,15.9345,15.9006,15.9006,11200.0
2005-12-29 10:20:00,32.78,32.78,32.76,32.77,34600.0,15.9006,15.9006,15.8909,15.8957,34600.0
2005-12-29 10:25:00,32.76,32.77,32.73,32.75,14200.0,15.8909,15.8957,15.8763,15.886,14200.0
2005-12-29 10:30:00,32.74,32.82,32.74,32.81,17000.0,15.8812,15.92,15.8812,15.9151,17000.0
2005-12-29 10:35:00,32.81,32.83,32.79,32.79,18400.0,15.9151,15.9248,15.9054,15.9054,18400.0
2005-12-29 10:40:00,32.79,32.8,32.76,32.77,32200.0,15.9054,15.9103,15.8909,15.8957,32200.0
2005-12-29 10:45:00,32.77,32.8,32.77,32.78,15800.0,15.8957,15.9103,15.8957,15.9006,15800.0
2005-12-29 10:50:00,32.78,32.79,32.77,32.77,23600.0,15.9006,15.9054,15.8957,15.8957,23600.0
2005-12-29 10:55:00,32.78,32.81,32.77,32.81,22200.0,15.9006,15.9151,15.8957,15.9151,22200.0
2005-12-29 11:00:00,32.8,32.83,32.8,32.83,13200.0,15.9103,15.9248,15.9103,15.9248,13200.0
2005-12-29 11:05:00,32.83,32.87,32.82,32.87,24600.0,15.9248,15.9442,15.92,15.9442,24600.0
2005-12-29 11:10:00,32.87,32.88,32.87,32.87,13000.0,15.9442,15.9491,15.9442,15.9442,13000.0
2005-12-29 11:15:00,32.87,32.88,32.87,32.88,6800.0,15.9442,15.9491,15.9442,15.9491,6800.0
2005-12-29 11:20:00,32.88,32.91,32.88,32.9,8200.0,15.9491,15.9636,15.9491,15.9588,8200.0
2005-12-29 11:25:00,32.89,32.89,32.83,32.83,9200.0,15.9539,15.9539,15.9248,15.9248,9200.0
2005-12-29 11:30:00,32.83,32.83,32.81,32.83,15800.0,15.9248,15.9248,15.9151,15.9248,15800.0
2005-12-29 11:35:00,32.83,32.86,32.82,32.86,4800.0,15.9248,15.9394,15.92,15.9394,4800.0
2005-12-29 11:40:00,32.85,32.85,32.84,32.85,11000.0,15.9345,15.9345,15.9297,15.9345,11000.0
2005-12-29 11:45:00,32.85,32.85,32.82,32.82,12000.0,15.9345,15.9345,15.92,15.92,12000.0
2005-12-29 11:50:00,32.81,32.83,32.79,32.83,5200.0,15.9151,15.9248,15.9054,15.9248,5200.0
2005-12-29 11:55:00,32.82,32.83,32.79,32.79,13600.0,15.92,15.9248,15.9054,15.9054,13600.0
2005-12-29 12:00:00,32.77,32.8,32.77,32.77,15200.0,15.8957,15.9103,15.8957,15.8957,15200.0
2005-12-29 12:05:00,32.77,32.78,32.74,32.74,40800.0,15.8957,15.9006,15.8812,15.8812,40800.0
2005-12-29 12:10:00,32.75,32.77,32.74,32.76,4400.0,15.886,15.8957,15.8812,15.8909,4400.0
2005-12-29 12:15:00,32.77,32.77,32.72,32.73,15200.0,15.8957,15.8957,15.8715,15.8763,15200.0
2005-12-29 12:20:00,32.73,32.74,32.72,32.74,19800.0,15.8763,15.8812,15.8715,15.8812,19800.0
2005-12-29 12:25:00,32.74,32.76,32.74,32.76,9400.0,15.8812,15.8909,15.8812,15.8909,9400.0
2005-12-29 12:30:00,32.77,32.77,32.75,32.77,13200.0,15.8957,15.8957,15.886,15.8957,13200.0
2005-12-29 12:35:00,32.77,32.79,32.77,32.77,11400.0,15.8957,15.9054,15.8957,15.8957,11400.0
2005-12-29 12:40:00,32.77,32.79,32.77,32.79,8000.0,15.8957,15.9054,15.8957,15.9054,8000.0
2005-12-29 12:45:00,32.79,32.81,32.79,32.81,62800.0,15.9054,15.9151,15.9054,15.9151,62800.0
2005-12-29 12:50:00,32.81,32.81,32.79,32.81,21000.0,15.9151,15.9151,15.9054,15.9151,21000.0
2005-12-29 12:55:00,32.81,32.82,32.79,32.81,9600.0,15.9151,15.92,15.9054,15.9151,9600.0
2005-12-29 13:00:00,32.81,32.81,32.79,32.8,11800.0,15.9151,15.9151,15.9054,15.9103,11800.0
2005-12-29 13:05:00,32.8,32.82,32.8,32.81,7200.0,15.9103,15.92,15.9103,15.9151,7200.0
2005-12-29 13:10:00,32.82,32.82,32.78,32.81,10200.0,15.92,15.92,15.9006,15.9151,10200.0
2005-12-29 13:15:00,32.81,32.81,32.8,32.81,17000.0,15.9151,15.9151,15.9103,15.9151,17000.0
2005-12-29 13:20:00,32.81,32.81,32.79,32.81,14200.0,15.9151,15.9151,15.9054,15.9151,14200.0
2005-12-29 13:25:00,32.81,32.81,32.79,32.79,12200.0,15.9151,15.9151,15.9054,15.9054,12200.0
2005-12-29 13:30:00,32.8,32.8,32.77,32.79,11800.0,15.9103,15.9103,15.8957,15.9054,11800.0
2005-12-29 13:35:00,32.8,32.84,32.8,32.81,10400.0,15.9103,15.9297,15.9103,15.9151,10400.0
2005-12-29 13:40:00,32.81,32.82,32.81,32.81,7000.0,15.9151,15.92,15.9151,15.9151,7000.0
2005-12-29 13:45:00,32.82,32.82,32.81,32.82,5200.0,15.92,15.92,15.9151,15.92,5200.0
2005-12-29 13:50:00,32.82,32.82,32.78,32.78,6000.0,15.92,15.92,15.9006,15.9006,6000.0
2005-12-29 13:55:00,32.79,32.79,32.77,32.77,3400.0,15.9054,15.9054,15.8957,15.8957,3400.0
2005-12-29 14:00:00,32.77,32.77,32.76,32.77,4600.0,15.8957,15.8957,15.8909,15.8957,4600.0
2005-12-29 14:05:00,32.77,32.78,32.77,32.78,6200.0,15.8957,15.9006,15.8957,15.9006,6200.0
2005-12-29 14:10:00,32.78,32.79,32.77,32.77,4000.0,15.9006,15.9054,15.8957,15.8957,4000.0
2005-12-29 14:15:00,32.77,32.79,32.77,32.77,8000.0,15.8957,15.9054,15.8957,15.8957,8000.0
2005-12-29 14:20:00,32.77,32.78,32.77,32.77,4400.0,15.8957,15.9006,15.8957,15.8957,4400.0
2005-12-29 14:25:00,32.76,32.78,32.76,32.78,2400.0,15.8909,15.9006,15.8909,15.9006,2400.0
2005-12-29 14:30:00,32.78,32.78,32.76,32.77,3800.0,15.9006,15.9006,15.8909,15.8957,3800.0
2005-12-29 14:35:00,32.77,32.77,32.77,32.77,7200.0,15.8957,15.8957,15.8957,15.8957,7200.0
2005-12-29 14:40:00,32.77,32.78,32.73,32.77,20400.0,15.8957,15.9006,15.8763,15.8957,20400.0
2005-12-29 14:45:00,32.77,32.77,32.74,32.75,4600.0,15.8957,15.8957,15.8812,15.886,4600.0
2005-12-29 14:50:00,32.75,32.77,32.74,32.76,6800.0,15.886,15.8957,15.8812,15.8909,6800.0
2005-12-29 14:55:00,32.76,32.76,32.74,32.76,6600.0,15.8909,15.8909,15.8812,15.8909,6600.0
2005-12-29 15:00:00,32.76,32.76,32.75,32.75,14400.0,15.8909,15.8909,15.886,15.886,14400.0
2005-12-29 15:05:00,32.76,32.77,32.75,32.75,22400.0,15.8909,15.8957,15.886,15.886,22400.0
2005-12-29 15:10:00,32.75,32.75,32.72,32.73,14200.0,15.886,15.886,15.8715,15.8763,14200.0
2005-12-29 15:15:00,32.73,32.73,32.65,32.67,32600.0,15.8763,15.8763,15.8375,15.8472,32600.0
2005-12-29 15:20:00,32.67,32.67,32.63,32.65,16800.0,15.8472,15.8472,15.8278,15.8375,16800.0
2005-12-29 15:25:00,32.66,32.66,32.6,32.63,13200.0,15.8424,15.8424,15.8132,15.8278,13200.0
2005-12-29 15:30:00,32.63,32.68,32.62,32.64,22200.0,15.8278,15.8521,15.8229,15.8326,22200.0
2005-12-29 15:35:00,32.65,32.65,32.62,32.62,5600.0,15.8375,15.8375,15.8229,15.8229,5600.0
2005-12-29 15:40:00,32.62,32.62,32.58,32.6,15800.0,15.8229,15.8229,15.8035,15.8132,15800.0
2005-12-29 15:45:00,32.6,32.65,32.6,32.63,18400.0,15.8132,15.8375,15.8132,15.8278,18400.0
2005-12-29 15:50:00,32.63,32.63,32.59,32.6,15400.0,15.8278,15.8278,15.8084,15.8132,15400.0
2005-12-29 15:55:00,32.6,32.61,32.59,32.6,12200.0,15.8132,15.8181,15.8084,15.8132,12200.0
2005-12-30 09:30:00,32.48,32.55,32.45,32.49,52800.0,15.755,15.789,15.7405,15.7599,52800.0
2005-12-30 09:35:00,32.5,32.5,32.36,32.44,18800.0,15.7647,15.7647,15.6968,15.7356,18800.0
2005-12-30 09:40:00,32.41,32.51,32.41,32.47,57800.0,15.7211,15.7696,15.7211,15.7502,57800.0
2005-12-30 09:45:00,32.47,32.49,32.32,32.34,31800.0,15.7502,15.7599,15.6774,15.6871,31800.0
2005-12-30 09:50:00,32.34,32.39,32.34,32.35,33400.0,15.6871,15.7114,15.6871,15.692,33400.0
2005-12-30 09:55:00,32.35,32.37,32.34,32.35,10800.0,15.692,15.7017,15.6871,15.692,10800.0
2005-12-30 10:00:00,32.35,32.42,32.31,32.32,12200.0,15.692,15.7259,15.6726,15.6774,12200.0
2005-12-30 10:05:00,32.32,32.34,32.3,32.32,63200.0,15.6774,15.6871,15.6677,15.6774,63200.0
2005-12-30 10:10:00,32.32,32.38,32.32,32.35,18200.0,15.6774,15.7065,15.6774,15.692,18200.0
2005-12-30 10:15:00,32.35,32.38,32.31,32.33,22400.0,15.692,15.7065,15.6726,15.6823,22400.0
2005-12-30 10:20:00,32.32,32.32,32.28,32.3,20600.0,15.6774,15.6774,15.658,15.6677,20600.0
2005-12-30 10:25:00,32.31,32.39,32.31,32.35,11000.0,15.6726,15.7114,15.6726,15.692,11000.0
2005-12-30 10:30:00,32.35,32.4,32.34,32.34,12400.0,15.692,15.7162,15.6871,15.6871,12400.0
2005-12-30 10:35:00,32.31,32.35,32.3,32.3,23600.0,15.6726,15.692,15.6677,15.6677,23600.0
2005-12-30 10:40:00,32.3,32.3,32.26,32.29,28000.0,15.6677,15.6677,15.6483,15.6629,28000.0
2005-12-30 10:45:00,32.29,32.32,32.25,32.25,8200.0,15.6629,15.6774,15.6435,15.6435,8200.0
2005-12-30 10:50:00,32.27,32.27,32.23,32.25,41600.0,15.6532,15.6532,15.6338,15.6435,41600.0
2005-12-30 10:55:00,32.24,32.26,32.21,32.24,52000.0,15.6386,15.6483,15.6241,15.6386,52000.0
2005-12-30 11:00:00,32.24,32.25,32.24,32.25,16400.0,15.6386,15.6435,15.6386,15.6435,16400.0
2005-12-30 11:05:00,32.26,32.26,32.24,32.24,9400.0,15.6483,15.6483,15.6386,15.6386,9400.0
2005-12-30 11:10:00,32.24,32.24,32.23,32.23,7200.0,15.6386,15.6386,15.6338,15.6338,7200.0
2005-12-30 11:15:00,32.23,32.26,32.22,32.26,10600.0,15.6338,15.6483,15.6289,15.6483,10600.0
2005-12-30 11:20:00,32.25,32.27,32.23,32.23,18800.0,15.6435,15.6532,15.6338,15.6338,18800.0
2005-12-30 11:25:00,32.22,32.3,32.22,32.29,22800.0,15.6289,15.6677,15.6289,15.6629,22800.0
2005-12-30 11:30:00,32.3,32.32,32.25,32.3,18200.0,15.6677,15.6774,15.6435,15.6677,18200.0
2005-12-30 11:35:00,32.3,32.37,32.3,32.36,8600.0,15.6677,15.7017,15.6677,15.6968,8600.0
2005-12-30 11:40:00,32.34,32.37,32.34,32.35,18200.0,15.6871,15.7017,15.6871,15.692,18200.0
2005-12-30 11:45:00,32.35,32.39,32.35,32.39,10200.0,15.692,15.7114,15.692,15.7114,10200.0
2005-12-30 11:50:00,32.39,32.43,32.39,32.42,11400.0,15.7114,15.7308,15.7114,15.7259,11400.0
2005-12-30 11:55:00,32.42,32.42,32.4,32.4,3800.0,15.7259,15.7259,15.7162,15.7162,3800.0
2005-12-30 12:00:00,32.4,32.41,32.39,32.4,7600.0,15.7162,15.7211,15.7114,15.7162,7600.0
2005-12-30 12:05:00,32.4,32.4,32.38,32.4,5400.0,15.7162,15.7162,15.7065,15.7162,5400.0
2005-12-30 12:10:00,32.42,32.42,32.38,32.41,7200.0,15.7259,15.7259,15.7065,15.7211,7200.0
2005-12-30 12:15:00,32.4,32.41,32.37,32.37,7200.0,15.7162,15.7211,15.7017,15.7017,7200.0
2005-12-30 12:20:00,32.37,32.42,32.37,32.42,3200.0,15.7017,15.7259,15.7017,15.7259,3200.0
2005-12-30 12:25:00,32.41,32.42,32.39,32.42,9800.0,15.7211,15.7259,15.7114,15.7259,9800.0
2005-12-30 12:30:00,32.4,32.42,32.4,32.4,8800.0,15.7162,15.7259,15.7162,15.7162,8800.0
2005-12-30 12:35:00,32.41,32.42,32.41,32.42,2400.0,15.7211,15.7259,15.7211,15.7259,2400.0
2005-12-30 12:40:00,32.42,32.45,32.42,32.42,13400.0,15.7259,15.7405,15.7259,15.7259,13400.0
2005-12-30 12:45:00,32.42,32.43,32.41,32.43,8200.0,15.7259,15.7308,15.7211,15.7308,8200.0
2005-12-30 12:50:00,32.44,32.45,32.42,32.42,3200.0,15.7356,15.7405,15.7259,15.7259,3200.0
2005-12-30 12:55:00,32.43,32.45,32.41,32.44,9200.0,15.7308,15.7405,15.7211,15.7356,9200.0
2005-12-30 13:00:00,32.43,32.46,32.43,32.45,3800.0,15.7308,15.7453,15.7308,15.7405,3800.0
2005-12-30 13:05:00,32.44,32.44,32.43,32.43,3400.0,15.7356,15.7356,15.7308,15.7308,3400.0
2005-12-30 13:10:00,32.43,32.45,32.43,32.44,1400.0,15.7308,15.7405,15.7308,15.7356,1400.0
2005-12-30 13:15:00,32.44,32.47,32.44,32.44,4400.0,15.7356,15.7502,15.7356,15.7356,4400.0
2005-12-30 13:20:00,32.44,32.48,32.44,32.47,12000.0,15.7356,15.755,15.7356,15.7502,12000.0
2005-12-30 13:25:00,32.46,32.49,32.46,32.47,4400.0,15.7453,15.7599,15.7453,15.7502,4400.0
2005-12-30 13:30:00,32.47,32.49,32.46,32.49,2800.0,15.7502,15.7599,15.7453,15.7599,2800.0
2005-12-30 13:35:00,32.47,32.49,32.47,32.48,6600.0,15.7502,15.7599,15.7502,15.755,6600.0
2005-12-30 13:40:00,32.47,32.48,32.47,32.47,6000.0,15.7502,15.755,15.7502,15.7502,6000.0
2005-12-30 13:45:00,32.45,32.49,32.45,32.48,3400.0,15.7405,15.7599,15.7405,15.755,3400.0
2005-12-30 13:50:00,32.47,32.49,32.44,32.45,9600.0,15.7502,15.7599,15.7356,15.7405,9600.0
2005-12-30 13:55:00,32.43,32.46,32.43,32.45,13000.0,15.7308,15.7453,15.7308,15.7405,13000.0
2005-12-30 14:00:00,32.44,32.44,32.43,32.44,1400.0,15.7356,15.7356,15.7308,15.7356,1400.0
2005-12-30 14:05:00,32.43,32.48,32.43,32.46,11800.0,15.7308,15.755,15.7308,15.7453,11800.0
2005-12-30 14:10:00,32.45,32.46,32.43,32.43,6600.0,15.7405,15.7453,15.7308,15.7308,6600.0
2005-12-30 14:15:00,32.43,32.45,32.43,32.44,8200.0,15.7308,15.7405,15.7308,15.7356,8200.0
2005-12-30 14:20:00,32.45,32.49,32.45,32.46,6200.0,15.7405,15.7599,15.7405,15.7453,6200.0
2005-12-30 14:25:00,32.46,32.47,32.45,32.46,7600.0,15.7453,15.7502,15.7405,15.7453,7600.0
2005-12-30 14:30:00,32.47,32.48,32.41,32.45,11200.0,15.7502,15.755,15.7211,15.7405,11200.0
2005-12-30 14:35:00,32.46,32.49,32.46,32.49,7600.0,15.7453,15.7599,15.7453,15.7599,7600.0
2005-12-30 14:40:00,32.48,32.49,32.47,32.47,2800.0,15.755,15.7599,15.7502,15.7502,2800.0
2005-12-30 14:45:00,32.46,32.47,32.45,32.45,2400.0,15.7453,15.7502,15.7405,15.7405,2400.0
2005-12-30 14:50:00,32.42,32.45,32.41,32.43,12200.0,15.7259,15.7405,15.7211,15.7308,12200.0
2005-12-30 14:55:00,32.43,32.46,32.42,32.46,12400.0,15.7308,15.7453,15.7259,15.7453,12400.0
2005-12-30 15:00:00,32.44,32.46,32.43,32.46,2600.0,15.7356,15.7453,15.7308,15.7453,2600.0
2005-12-30 15:05:00,32.46,32.46,32.44,32.44,4200.0,15.7453,15.7453,15.7356,15.7356,4200.0
2005-12-30 15:10:00,32.45,32.49,32.45,32.47,7400.0,15.7405,15.7599,15.7405,15.7502,7400.0
2005-12-30 15:15:00,32.48,32.48,32.43,32.44,4000.0,15.755,15.755,15.7308,15.7356,4000.0
2005-12-30 15:20:00,32.46,32.52,32.46,32.48,9600.0,15.7453,15.7744,15.7453,15.755,9600.0
2005-12-30 15:25:00,32.49,32.49,32.47,32.47,3400.0,15.7599,15.7599,15.7502,15.7502,3400.0
2005-12-30 15:30:00,32.47,32.49,32.41,32.49,12400.0,15.7502,15.7599,15.7211,15.7599,12400.0
2005-12-30 15:35:00,32.49,32.49,32.47,32.48,12000.0,15.7599,15.7599,15.7502,15.755,12000.0
2005-12-30 15:40:00,32.47,32.52,32.47,32.49,20000.0,15.7502,15.7744,15.7502,15.7599,20000.0
2005-12-30 15:45:00,32.49,32.52,32.47,32.51,16600.0,15.7599,15.7744,15.7502,15.7696,16600.0
2005-12-30 15:50:00,32.51,32.52,32.48,32.5,49400.0,15.7696,15.7744,15.755,15.7647,49400.0
2005-12-30 15:55:00,32.48,32.49,32.44,32.45,42800.0,15.755,15.7599,15.7356,15.7405,42800.0
2006-01-03 09:30:00,32.75,32.75,32.63,32.63,45600.0,15.886,15.886,15.8278,15.8278,45600.0
2006-01-03 09:35:00,32.58,32.69,32.58,32.69,51200.0,15.8035,15.8569,15.8035,15.8569,51200.0
2006-01-03 09:40:00,32.68,32.7,32.66,32.66,35000.0,15.8521,15.8618,15.8424,15.8424,35000.0
2006-01-03 09:45:00,32.63,32.64,32.57,32.57,29600.0,15.8278,15.8326,15.7987,15.7987,29600.0
2006-01-03 09:50:00,32.59,32.59,32.52,32.54,35200.0,15.8084,15.8084,15.7744,15.7841,35200.0
2006-01-03 09:55:00,32.54,32.57,32.52,32.57,26000.0,15.7841,15.7987,15.7744,15.7987,26000.0
2006-01-03 10:00:00,32.56,32.61,32.52,32.52,44600.0,15.7938,15.8181,15.7744,15.7744,44600.0
2006-01-03 10:05:00,32.51,32.53,32.47,32.47,72000.0,15.7696,15.7793,15.7502,15.7502,72000.0
2006-01-03 10:10:00,32.48,32.51,32.41,32.46,19800.0,15.755,15.7696,15.7211,15.7453,19800.0
2006-01-03 10:15:00,32.45,32.49,32.45,32.45,15000.0,15.7405,15.7599,15.7405,15.7405,15000.0
2006-01-03 10:20:00,32.45,32.46,32.39,32.43,25000.0,15.7405,15.7453,15.7114,15.7308,25000.0
2006-01-03 10:25:00,32.42,32.45,32.41,32.41,28400.0,15.7259,15.7405,15.7211,15.7211,28400.0
2006-01-03 10:30:00,32.43,32.43,32.35,32.35,30200.0,15.7308,15.7308,15.692,15.692,30200.0
2006-01-03 10:35:00,32.35,32.35,32.31,32.33,29800.0,15.692,15.692,15.6726,15.6823,29800.0
2006-01-03 10:40:00,32.31,32.37,32.3,32.33,30200.0,15.6726,15.7017,15.6677,15.6823,30200.0
2006-01-03 10:45:00,32.33,32.33,32.27,32.3,43800.0,15.6823,15.6823,15.6532,15.6677,43800.0
2006-01-03 10:50:00,32.31,32.32,32.3,32.3,22400.0,15.6726,15.6774,15.6677,15.6677,22400.0
2006-01-03 10:55:00,32.3,32.32,32.28,32.31,25400.0,15.6677,15.6774,15.658,15.6726,25400.0
2006-01-03 11:00:00,32.3,32.3,32.27,32.28,235000.0,15.6677,15.6677,15.6532,15.658,235000.0
2006-01-03 11:05:00,32.27,32.3,32.27,32.3,15000.0,15.6532,15.6677,15.6532,15.6677,15000.0
2006-01-03 11:10:00,32.3,32.31,32.29,32.31,29400.0,15.6677,15.6726,15.6629,15.6726,29400.0
2006-01-03 11:15:00,32.31,32.34,32.3,32.31,9000.0,15.6726,15.6871,15.6677,15.6726,9000.0
2006-01-03 11:20:00,32.31,32.32,32.3,32.31,9600.0,15.6726,15.6774,15.6677,15.6726,9600.0
2006-01-03 11:25:00,32.3,32.32,32.3,32.32,9000.0,15.6677,15.6774,15.6677,15.6774,9000.0
2006-01-03 11:30:00,32.32,32.34,32.31,32.34,7800.0,15.6774,15.6871,15.6726,15.6871,7800.0
2006-01-03 11:35:00,32.33,32.35,32.33,32.33,18200.0,15.6823,15.692,15.6823,15.6823,18200.0
2006-01-03 11:40:00,32.33,32.35,32.32,32.34,36400.0,15.6823,15.692,15.6774,15.6871,36400.0
2006-01-03 11:45:00,32.34,32.34,32.3,32.31,17800.0,15.6871,15.6871,15.6677,15.6726,17800.0
2006-01-03 11:50:00,32.3,32.31,32.28,32.31,6400.0,15.6677,15.6726,15.658,15.6726,6400.0
2006-01-03 11:55:00,32.31,32.33,32.31,32.32,7000.0,15.6726,15.6823,15.6726,15.6774,7000.0
2006-01-03 12:00:00,32.33,32.34,32.32,32.33,10400.0,15.6823,15.6871,15.6774,15.6823,10400.0
2006-01-03 12:05:00,32.33,32.38,32.32,32.38,13800.0,15.6823,15.7065,15.6774,15.7065,13800.0
2006-01-03 12:10:00,32.39,32.43,32.38,32.43,12800.0,15.7114,15.7308,15.7065,15.7308,12800.0
2006-01-03 12:15:00,32.43,32.44,32.38,32.4,16400.0,15.7308,15.7356,15.7065,15.7162,16400.0
2006-01-03 12:20:00,32.4,32.4,32.38,32.38,13000.0,15.7162,15.7162,15.7065,15.7065,13000.0
2006-01-03 12:25:00,32.38,32.4,32.38,32.4,7400.0,15.7065,15.7162,15.7065,15.7162,7400.0
2006-01-03 12:30:00,32.4,32.4,32.35,32.39,24000.0,15.7162,15.7162,15.692,15.7114,24000.0
2006-01-03 12:35:00,32.39,32.45,32.39,32.45,18200.0,15.7114,15.7405,15.7114,15.7405,18200.0
2006-01-03 12:40:00,32.45,32.51,32.45,32.5,30600.0,15.7405,15.7696,15.7405,15.7647,30600.0
2006-01-03 12:45:00,32.5,32.52,32.48,32.52,35400.0,15.7647,15.7744,15.755,15.7744,35400.0
2006-01-03 12:50:00,32.51,32.52,32.5,32.51,17000.0,15.7696,15.7744,15.7647,15.7696,17000.0
2006-01-03 12:55:00,32.51,32.52,32.5,32.52,16000.0,15.7696,15.7744,15.7647,15.7744,16000.0
2006-01-03 13:00:00,32.52,32.54,32.52,32.54,2200.0,15.7744,15.7841,15.7744,15.7841,2200.0
2006-01-03 13:05:00,32.52,32.54,32.51,32.52,3800.0,15.7744,15.7841,15.7696,15.7744,3800.0
2006-01-03 13:10:00,32.52,32.53,32.49,32.49,57200.0,15.7744,15.7793,15.7599,15.7599,57200.0
2006-01-03 13:15:00,32.51,32.51,32.5,32.51,9600.0,15.7696,15.7696,15.7647,15.7696,9600.0
2006-01-03 13:20:00,32.52,32.52,32.49,32.5,23200.0,15.7744,15.7744,15.7599,15.7647,23200.0
2006-01-03 13:25:00,32.51,32.51,32.49,32.5,13200.0,15.7696,15.7696,15.7599,15.7647,13200.0
2006-01-03 13:30:00,32.49,32.49,32.48,32.48,5600.0,15.7599,15.7599,15.755,15.755,5600.0
2006-01-03 13:35:00,32.48,32.49,32.45,32.49,24600.0,15.755,15.7599,15.7405,15.7599,24600.0
2006-01-03 13:40:00,32.48,32.49,32.48,32.48,10600.0,15.755,15.7599,15.755,15.755,10600.0
2006-01-03 13:45:00,32.49,32.54,32.48,32.49,20400.0,15.7599,15.7841,15.755,15.7599,20400.0
2006-01-03 13:50:00,32.49,32.55,32.49,32.55,6600.0,15.7599,15.789,15.7599,15.789,6600.0
2006-01-03 13:55:00,32.57,32.57,32.56,32.56,10800.0,15.7987,15.7987,15.7938,15.7938,10800.0
2006-01-03 14:00:00,32.56,32.62,32.56,32.61,49000.0,15.7938,15.8229,15.7938,15.8181,49000.0
2006-01-03 14:05:00,32.63,32.65,32.62,32.65,29200.0,15.8278,15.8375,15.8229,15.8375,29200.0
2006-01-03 14:10:00,32.65,32.71,32.65,32.68,24200.0,15.8375,15.8666,15.8375,15.8521,24200.0
2006-01-03 14:15:00,32.68,32.7,32.65,32.7,31800.0,15.8521,15.8618,15.8375,15.8618,31800.0
2006-01-03 14:20:00,32.69,32.71,32.65,32.66,23000.0,15.8569,15.8666,15.8375,15.8424,23000.0
2006-01-03 14:25:00,32.66,32.71,32.66,32.7,12400.0,15.8424,15.8666,15.8424,15.8618,12400.0
2006-01-03 14:30:00,32.7,32.72,32.68,32.7,20600.0,15.8618,15.8715,15.8521,15.8618,20600.0
2006-01-03 14:35:00,32.7,32.71,32.69,32.71,4200.0,15.8618,15.8666,15.8569,15.8666,4200.0
2006-01-03 14:40:00,32.7,32.77,32.7,32.77,15200.0,15.8618,15.8957,15.8618,15.8957,15200.0
2006-01-03 14:45:00,32.77,32.8,32.77,32.8,13400.0,15.8957,15.9103,15.8957,15.9103,13400.0
2006-01-03 14:50:00,32.81,32.82,32.8,32.82,22400.0,15.9151,15.92,15.9103,15.92,22400.0
2006-01-03 14:55:00,32.82,32.82,32.79,32.82,15800.0,15.92,15.92,15.9054,15.92,15800.0
2006-01-03 15:00:00,32.83,32.88,32.83,32.85,26600.0,15.9248,15.9491,15.9248,15.9345,26600.0
2006-01-03 15:05:00,32.86,32.92,32.86,32.92,37000.0,15.9394,15.9685,15.9394,15.9685,37000.0
2006-01-03 15:10:00,32.92,33.01,32.92,32.97,17200.0,15.9685,16.0121,15.9685,15.9927,17200.0
2006-01-03 15:15:00,32.99,33.09,32.99,33.08,113800.0,16.0024,16.0509,16.0024,16.0461,113800.0
2006-01-03 15:20:00,33.08,33.1,33.0,33.01,42000.0,16.0461,16.0558,16.0073,16.0121,42000.0
2006-01-03 15:25:00,33.02,33.07,33.01,33.05,31000.0,16.017,16.0412,16.0121,16.0315,31000.0
2006-01-03 15:30:00,33.04,33.14,33.04,33.13,44400.0,16.0267,16.0752,16.0267,16.0703,44400.0
2006-01-03 15:35:00,33.13,33.19,33.12,33.19,16400.0,16.0703,16.0994,16.0655,16.0994,16400.0
2006-01-03 15:40:00,33.2,33.27,33.2,33.26,26200.0,16.1043,16.1382,16.1043,16.1334,26200.0
2006-01-03 15:45:00,33.26,33.33,33.25,33.33,25800.0,16.1334,16.1673,16.1285,16.1673,25800.0
2006-01-03 15:50:00,33.33,33.33,33.27,33.29,35200.0,16.1673,16.1673,16.1382,16.1479,35200.0
2006-01-03 15:55:00,33.29,33.3,33.25,33.3,39000.0,16.1479,16.1528,16.1285,16.1528,39000.0
2006-01-04 09:30:00,33.38,33.5,33.38,33.41,52400.0,16.1916,16.2498,16.1916,16.2062,52400.0
2006-01-04 09:35:00,33.41,33.45,33.38,33.44,26800.0,16.2062,16.2256,16.1916,16.2207,26800.0
2006-01-04 09:40:00,33.44,33.46,33.42,33.44,14200.0,16.2207,16.2304,16.211,16.2207,14200.0
2006-01-04 09:45:00,33.43,33.43,33.29,33.3,13600.0,16.2159,16.2159,16.1479,16.1528,13600.0
2006-01-04 09:50:00,33.3,33.35,33.29,33.31,25600.0,16.1528,16.177,16.1479,16.1576,25600.0
2006-01-04 09:55:00,33.31,33.33,33.26,33.3,50800.0,16.1576,16.1673,16.1334,16.1528,50800.0
2006-01-04 10:00:00,33.31,33.41,33.31,33.35,35600.0,16.1576,16.2062,16.1576,16.177,35600.0
2006-01-04 10:05:00,33.36,33.36,33.32,33.33,29200.0,16.1819,16.1819,16.1625,16.1673,29200.0
2006-01-04 10:10:00,33.34,33.34,33.27,33.3,21800.0,16.1722,16.1722,16.1382,16.1528,21800.0
2006-01-04 10:15:00,33.3,33.33,33.18,33.24,27600.0,16.1528,16.1673,16.0946,16.1237,27600.0
2006-01-04 10:20:00,33.25,33.27,33.22,33.22,28000.0,16.1285,16.1382,16.114,16.114,28000.0
2006-01-04 10:25:00,33.23,33.3,33.21,33.26,17000.0,16.1188,16.1528,16.1091,16.1334,17000.0
2006-01-04 10:30:00,33.27,33.3,33.25,33.28,15400.0,16.1382,16.1528,16.1285,16.1431,15400.0
2006-01-04 10:35:00,33.27,33.29,33.23,33.26,34800.0,16.1382,16.1479,16.1188,16.1334,34800.0
2006-01-04 10:40:00,33.26,33.37,33.23,33.37,22400.0,16.1334,16.1867,16.1188,16.1867,22400.0
2006-01-04 10:45:00,33.37,33.37,33.26,33.27,22400.0,16.1867,16.1867,16.1334,16.1382,22400.0
2006-01-04 10:50:00,33.31,33.31,33.24,33.24,8600.0,16.1576,16.1576,16.1237,16.1237,8600.0
2006-01-04 10:55:00,33.24,33.3,33.24,33.3,18800.0,16.1237,16.1528,16.1237,16.1528,18800.0
2006-01-04 11:00:00,33.3,33.32,33.27,33.3,32800.0,16.1528,16.1625,16.1382,16.1528,32800.0
2006-01-04 11:05:00,33.3,33.32,33.29,33.3,10800.0,16.1528,16.1625,16.1479,16.1528,10800.0
2006-01-04 11:10:00,33.29,33.3,33.26,33.26,8400.0,16.1479,16.1528,16.1334,16.1334,8400.0
2006-01-04 11:15:00,33.27,33.27,33.15,33.15,28600.0,16.1382,16.1382,16.08,16.08,28600.0
2006-01-04 11:20:00,33.15,33.15,33.0,33.02,35200.0,16.08,16.08,16.0073,16.017,35200.0
2006-01-04 11:25:00,33.02,33.02,32.93,32.94,44000.0,16.017,16.017,15.9733,15.9782,44000.0
2006-01-04 11:30:00,32.93,32.95,32.79,32.8,86400.0,15.9733,15.983,15.9054,15.9103,86400.0
2006-01-04 11:35:00,32.79,32.85,32.71,32.84,82800.0,15.9054,15.9345,15.8666,15.9297,82800.0
2006-01-04 11:40:00,32.82,32.83,32.75,32.83,37600.0,15.92,15.9248,15.886,15.9248,37600.0
2006-01-04 11:45:00,32.83,33.02,32.83,33.01,31600.0,15.9248,16.017,15.9248,16.0121,31600.0
2006-01-04 11:50:00,33.01,33.1,32.99,33.06,38000.0,16.0121,16.0558,16.0024,16.0364,38000.0
2006-01-04 11:55:00,33.07,33.18,33.06,33.18,18200.0,16.0412,16.0946,16.0364,16.0946,18200.0
2006-01-04 12:00:00,33.17,33.22,33.16,33.21,25400.0,16.0897,16.114,16.0849,16.1091,25400.0
2006-01-04 12:05:00,33.21,33.23,33.2,33.22,16000.0,16.1091,16.1188,16.1043,16.114,16000.0
2006-01-04 12:10:00,33.22,33.25,33.22,33.24,11400.0,16.114,16.1285,16.114,16.1237,11400.0
2006-01-04 12:15:00,33.24,33.24,33.16,33.18,30800.0,16.1237,16.1237,16.0849,16.0946,30800.0
2006-01-04 12:20:00,33.2,33.24,33.19,33.24,17400.0,16.1043,16.1237,16.0994,16.1237,17400.0
2006-01-04 12:25:00,33.24,33.26,33.24,33.24,12200.0,16.1237,16.1334,16.1237,16.1237,12200.0
2006-01-04 12:30:00,33.23,33.24,33.21,33.21,17400.0,16.1188,16.1237,16.1091,16.1091,17400.0
2006-01-04 12:35:00,33.21,33.25,33.21,33.24,8400.0,16.1091,16.1285,16.1091,16.1237,8400.0
2006-01-04 12:40:00,33.24,33.3,33.24,33.3,19800.0,16.1237,16.1528,16.1237,16.1528,19800.0
2006-01-04 12:45:00,33.3,33.3,33.24,33.27,21800.0,16.1528,16.1528,16.1237,16.1382,21800.0
2006-01-04 12:50:00,33.27,33.31,33.27,33.3,30600.0,16.1382,16.1576,16.1382,16.1528,30600.0
2006-01-04 12:55:00,33.3,33.34,33.3,33.32,25400.0,16.1528,16.1722,16.1528,16.1625,25400.0
2006-01-04 13:00:00,33.32,33.35,33.28,33.35,22600.0,16.1625,16.177,16.1431,16.177,22600.0
2006-01-04 13:05:00,33.35,33.35,33.34,33.34,3200.0,16.177,16.177,16.1722,16.1722,3200.0
2006-01-04 13:10:00,33.31,33.32,33.25,33.26,17800.0,16.1576,16.1625,16.1285,16.1334,17800.0
2006-01-04 13:15:00,33.27,33.3,33.24,33.24,10800.0,16.1382,16.1528,16.1237,16.1237,10800.0
2006-01-04 13:20:00,33.24,33.27,33.23,33.25,4200.0,16.1237,16.1382,16.1188,16.1285,4200.0
2006-01-04 13:25:00,33.25,33.29,33.24,33.29,15200.0,16.1285,16.1479,16.1237,16.1479,15200.0
2006-01-04 13:30:00,33.3,33.3,33.2,33.2,14200.0,16.1528,16.1528,16.1043,16.1043,14200.0
2006-01-04 13:35:00,33.21,33.29,33.2,33.27,19600.0,16.1091,16.1479,16.1043,16.1382,19600.0
2006-01-04 13:40:00,33.27,33.27,33.22,33.24,12800.0,16.1382,16.1382,16.114,16.1237,12800.0
2006-01-04 13:45:00,33.26,33.29,33.26,33.27,5200.0,16.1334,16.1479,16.1334,16.1382,5200.0
2006-01-04 13:50:00,33.26,33.27,33.25,33.25,10400.0,16.1334,16.1382,16.1285,16.1285,10400.0
2006-01-04 13:55:00,33.26,33.27,33.24,33.25,10000.0,16.1334,16.1382,16.1237,16.1285,10000.0
2006-01-04 14:00:00,33.25,33.25,33.23,33.23,5800.0,16.1285,16.1285,16.1188,16.1188,5800.0
2006-01-04 14:05:00,33.24,33.24,33.18,33.18,11600.0,16.1237,16.1237,16.0946,16.0946,11600.0
2006-01-04 14:10:00,33.2,33.24,33.18,33.18,9000.0,16.1043,16.1237,16.0946,16.0946,9000.0
2006-01-04 14:15:00,33.18,33.26,33.17,33.22,11600.0,16.0946,16.1334,16.0897,16.114,11600.0
2006-01-04 14:20:00,33.21,33.24,33.21,33.22,10200.0,16.1091,16.1237,16.1091,16.114,10200.0
2006-01-04 14:25:00,33.23,33.27,33.23,33.27,18800.0,16.1188,16.1382,16.1188,16.1382,18800.0
2006-01-04 14:30:00,33.27,33.27,33.22,33.22,17800.0,16.1382,16.1382,16.114,16.114,17800.0
2006-01-04 14:35:00,33.22,33.27,33.22,33.24,59800.0,16.114,16.1382,16.114,16.1237,59800.0
2006-01-04 14:40:00,33.24,33.24,33.2,33.24,29800.0,16.1237,16.1237,16.1043,16.1237,29800.0
2006-01-04 14:45:00,33.25,33.25,33.22,33.22,15000.0,16.1285,16.1285,16.114,16.114,15000.0
2006-01-04 14:50:00,33.22,33.22,33.18,33.19,21600.0,16.114,16.114,16.0946,16.0994,21600.0
2006-01-04 14:55:00,33.19,33.2,33.15,33.16,17600.0,16.0994,16.1043,16.08,16.0849,17600.0
2006-01-04 15:00:00,33.15,33.2,33.15,33.19,10000.0,16.08,16.1043,16.08,16.0994,10000.0
2006-01-04 15:05:00,33.19,33.2,33.17,33.18,18800.0,16.0994,16.1043,16.0897,16.0946,18800.0
2006-01-04 15:10:00,33.18,33.19,33.16,33.19,32000.0,16.0946,16.0994,16.0849,16.0994,32000.0
2006-01-04 15:15:00,33.19,33.2,33.17,33.2,21200.0,16.0994,16.1043,16.0897,16.1043,21200.0
2006-01-04 15:20:00,33.19,33.22,33.17,33.22,31200.0,16.0994,16.114,16.0897,16.114,31200.0
2006-01-04 15:25:00,33.2,33.34,33.2,33.31,55000.0,16.1043,16.1722,16.1043,16.1576,55000.0
2006-01-04 15:30:00,33.31,33.34,33.29,33.32,57000.0,16.1576,16.1722,16.1479,16.1625,57000.0
2006-01-04 15:35:00,33.32,33.32,33.26,33.29,41200.0,16.1625,16.1625,16.1334,16.1479,41200.0
2006-01-04 15:40:00,33.27,33.34,33.26,33.33,35800.0,16.1382,16.1722,16.1334,16.1673,35800.0
2006-01-04 15:45:00,33.33,33.38,33.33,33.35,32600.0,16.1673,16.1916,16.1673,16.177,32600.0
2006-01-04 15:50:00,33.35,33.43,33.35,33.41,67800.0,16.177,16.2159,16.177,16.2062,67800.0
2006-01-04 15:55:00,33.42,33.42,33.34,33.37,57400.0,16.211,16.211,16.1722,16.1867,57400.0
2006-01-05 09:30:00,33.45,33.47,33.38,33.42,33200.0,16.2256,16.2353,16.1916,16.211,33200.0
2006-01-05 09:35:00,33.41,33.42,33.33,33.33,21200.0,16.2062,16.211,16.1673,16.1673,21200.0
2006-01-05 09:40:00,33.33,33.35,33.27,33.3,25600.0,16.1673,16.177,16.1382,16.1528,25600.0
2006-01-05 09:45:00,33.29,33.35,33.26,33.32,14400.0,16.1479,16.177,16.1334,16.1625,14400.0
2006-01-05 09:50:00,33.32,33.39,33.31,33.38,11000.0,16.1625,16.1965,16.1576,16.1916,11000.0
2006-01-05 09:55:00,33.38,33.42,33.35,33.39,14400.0,16.1916,16.211,16.177,16.1965,14400.0
2006-01-05 10:00:00,33.39,33.4,33.32,33.35,22800.0,16.1965,16.2013,16.1625,16.177,22800.0
2006-01-05 10:05:00,33.34,33.35,33.3,33.35,25200.0,16.1722,16.177,16.1528,16.177,25200.0
2006-01-05 10:10:00,33.35,33.35,33.26,33.29,10800.0,16.177,16.177,16.1334,16.1479,10800.0
2006-01-05 10:15:00,33.3,33.37,33.3,33.35,13400.0,16.1528,16.1867,16.1528,16.177,13400.0
2006-01-05 10:20:00,33.36,33.36,33.34,33.35,18200.0,16.1819,16.1819,16.1722,16.177,18200.0
2006-01-05 10:25:00,33.35,33.35,33.27,33.3,10400.0,16.177,16.177,16.1382,16.1528,10400.0
2006-01-05 10:30:00,33.29,33.33,33.29,33.29,9400.0,16.1479,16.1673,16.1479,16.1479,9400.0
2006-01-05 10:35:00,33.29,33.29,33.2,33.2,10800.0,16.1479,16.1479,16.1043,16.1043,10800.0
2006-01-05 10:40:00,33.21,33.22,33.16,33.18,12600.0,16.1091,16.114,16.0849,16.0946,12600.0
2006-01-05 10:45:00,33.2,33.2,33.14,33.15,31200.0,16.1043,16.1043,16.0752,16.08,31200.0
2006-01-05 10:50:00,33.15,33.18,33.13,33.15,19000.0,16.08,16.0946,16.0703,16.08,19000.0
2006-01-05 10:55:00,33.16,33.17,33.13,33.13,14000.0,16.0849,16.0897,16.0703,16.0703,14000.0
2006-01-05 11:00:00,33.13,33.14,33.09,33.12,26400.0,16.0703,16.0752,16.0509,16.0655,26400.0
2006-01-05 11:05:00,33.12,33.15,33.08,33.15,18200.0,16.0655,16.08,16.0461,16.08,18200.0
2006-01-05 11:10:00,33.15,33.2,33.13,33.17,20400.0,16.08,16.1043,16.0703,16.0897,20400.0
2006-01-05 11:15:00,33.17,33.2,33.17,33.17,14800.0,16.0897,16.1043,16.0897,16.0897,14800.0
2006-01-05 11:20:00,33.17,33.33,33.09,33.13,16600.0,16.0897,16.1673,16.0509,16.0703,16600.0
2006-01-05 11:25:00,33.12,33.21,33.1,33.2,13800.0,16.0655,16.1091,16.0558,16.1043,13800.0
2006-01-05 11:30:00,33.19,33.2,33.12,33.2,11800.0,16.0994,16.1043,16.0655,16.1043,11800.0
2006-01-05 11:35:00,33.18,33.21,33.15,33.18,29600.0,16.0946,16.1091,16.08,16.0946,29600.0
2006-01-05 11:40:00,33.18,33.22,33.17,33.2,17400.0,16.0946,16.114,16.0897,16.1043,17400.0
2006-01-05 11:45:00,33.19,33.22,33.18,33.22,15200.0,16.0994,16.114,16.0946,16.114,15200.0
2006-01-05 11:50:00,33.23,33.27,33.23,33.24,59400.0,16.1188,16.1382,16.1188,16.1237,59400.0
2006-01-05 11:55:00,33.24,33.27,33.24,33.27,19400.0,16.1237,16.1382,16.1237,16.1382,19400.0
2006-01-05 12:00:00,33.27,33.32,33.27,33.31,20800.0,16.1382,16.1625,16.1382,16.1576,20800.0
2006-01-05 12:05:00,33.3,33.3,33.26,33.27,18200.0,16.1528,16.1528,16.1334,16.1382,18200.0
2006-01-05 12:10:00,33.27,33.31,33.27,33.29,8800.0,16.1382,16.1576,16.1382,16.1479,8800.0
2006-01-05 12:15:00,33.29,33.29,33.24,33.28,19800.0,16.1479,16.1479,16.1237,16.1431,19800.0
2006-01-05 12:20:00,33.29,33.32,33.27,33.32,29000.0,16.1479,16.1625,16.1382,16.1625,29000.0
2006-01-05 12:25:00,33.32,33.32,33.29,33.29,3600.0,16.1625,16.1625,16.1479,16.1479,3600.0
2006-01-05 12:30:00,33.29,33.3,33.27,33.28,8000.0,16.1479,16.1528,16.1382,16.1431,8000.0
2006-01-05 12:35:00,33.28,33.3,33.27,33.27,22600.0,16.1431,16.1528,16.1382,16.1382,22600.0
2006-01-05 12:40:00,33.29,33.3,33.27,33.3,24400.0,16.1479,16.1528,16.1382,16.1528,24400.0
2006-01-05 12:45:00,33.27,33.31,33.26,33.28,42400.0,16.1382,16.1576,16.1334,16.1431,42400.0
2006-01-05 12:50:00,33.27,33.27,33.23,33.23,7600.0,16.1382,16.1382,16.1188,16.1188,7600.0
2006-01-05 12:55:00,33.22,33.22,33.17,33.17,3000.0,16.114,16.114,16.0897,16.0897,3000.0
2006-01-05 13:00:00,33.18,33.24,33.18,33.22,15600.0,16.0946,16.1237,16.0946,16.114,15600.0
2006-01-05 13:05:00,33.21,33.23,33.17,33.22,14400.0,16.1091,16.1188,16.0897,16.114,14400.0
2006-01-05 13:10:00,33.22,33.22,33.13,33.13,9200.0,16.114,16.114,16.0703,16.0703,9200.0
2006-01-05 13:15:00,33.15,33.15,33.15,33.15,1000.0,16.08,16.08,16.08,16.08,1000.0
2006-01-05 13:20:00,33.13,33.15,33.13,33.15,5000.0,16.0703,16.08,16.0703,16.08,5000.0
2006-01-05 13:25:00,33.16,33.17,33.15,33.17,1400.0,16.0849,16.0897,16.08,16.0897,1400.0
2006-01-05 13:30:00,33.2,33.21,33.19,33.19,4400.0,16.1043,16.1091,16.0994,16.0994,4400.0
2006-01-05 13:35:00,33.19,33.21,33.14,33.14,9800.0,16.0994,16.1091,16.0752,16.0752,9800.0
2006-01-05 13:40:00,33.13,33.17,33.13,33.17,8600.0,16.0703,16.0897,16.0703,16.0897,8600.0
2006-01-05 13:45:00,33.17,33.2,33.16,33.16,13000.0,16.0897,16.1043,16.0849,16.0849,13000.0
2006-01-05 13:50:00,33.16,33.2,33.15,33.2,8200.0,16.0849,16.1043,16.08,16.1043,8200.0
2006-01-05 13:55:00,33.21,33.21,33.16,33.16,12400.0,16.1091,16.1091,16.0849,16.0849,12400.0
2006-01-05 14:00:00,33.16,33.18,33.16,33.18,5200.0,16.0849,16.0946,16.0849,16.0946,5200.0
2006-01-05 14:05:00,33.18,33.2,33.17,33.19,6400.0,16.0946,16.1043,16.0897,16.0994,6400.0
2006-01-05 14:10:00,33.19,33.21,33.18,33.2,13600.0,16.0994,16.1091,16.0946,16.1043,13600.0
2006-01-05 14:15:00,33.2,33.23,33.19,33.21,13200.0,16.1043,16.1188,16.0994,16.1091,13200.0
2006-01-05 14:20:00,33.2,33.22,33.17,33.19,38600.0,16.1043,16.114,16.0897,16.0994,38600.0
2006-01-05 14:25:00,33.18,33.19,33.16,33.18,15000.0,16.0946,16.0994,16.0849,16.0946,15000.0
2006-01-05 14:30:00,33.18,33.22,33.18,33.2,20600.0,16.0946,16.114,16.0946,16.1043,20600.0
2006-01-05 14:35:00,33.22,33.22,33.2,33.2,6400.0,16.114,16.114,16.1043,16.1043,6400.0
2006-01-05 14:40:00,33.2,33.24,33.2,33.23,8200.0,16.1043,16.1237,16.1043,16.1188,8200.0
2006-01-05 14:45:00,33.23,33.24,33.2,33.23,13800.0,16.1188,16.1237,16.1043,16.1188,13800.0
2006-01-05 14:50:00,33.23,33.23,33.18,33.21,10600.0,16.1188,16.1188,16.0946,16.1091,10600.0
2006-01-05 14:55:00,33.21,33.22,33.2,33.22,6000.0,16.1091,16.114,16.1043,16.114,6000.0
2006-01-05 15:00:00,33.21,33.24,33.19,33.24,11600.0,16.1091,16.1237,16.0994,16.1237,11600.0
2006-01-05 15:05:00,33.23,33.24,33.22,33.22,7400.0,16.1188,16.1237,16.114,16.114,7400.0
2006-01-05 15:10:00,33.23,33.23,33.18,33.18,18400.0,16.1188,16.1188,16.0946,16.0946,18400.0
2006-01-05 15:15:00,33.18,33.22,33.18,33.22,6000.0,16.0946,16.114,16.0946,16.114,6000.0
2006-01-05 15:20:00,33.21,33.21,33.17,33.18,4000.0,16.1091,16.1091,16.0897,16.0946,4000.0
2006-01-05 15:25:00,33.18,33.22,33.16,33.16,8200.0,16.0946,16.114,16.0849,16.0849,8200.0
2006-01-05 15:30:00,33.16,33.16,33.12,33.13,7800.0,16.0849,16.0849,16.0655,16.0703,7800.0
2006-01-05 15:35:00,33.15,33.16,33.09,33.12,12400.0,16.08,16.0849,16.0509,16.0655,12400.0
2006-01-05 15:40:00,33.12,33.17,33.1,33.17,13200.0,16.0655,16.0897,16.0558,16.0897,13200.0
2006-01-05 15:45:00,33.17,33.17,33.1,33.1,7800.0,16.0897,16.0897,16.0558,16.0558,7800.0
2006-01-05 15:50:00,33.1,33.16,33.1,33.16,13800.0,16.0558,16.0849,16.0558,16.0849,13800.0
2006-01-05 15:55:00,33.14,33.17,33.13,33.16,19400.0,16.0752,16.0897,16.0703,16.0849,19400.0
2006-01-06 09:30:00,33.42,33.42,33.42,33.42,200.0,16.211,16.211,16.211,16.211,200.0
2006-01-06 09:35:00,33.3,33.33,33.22,33.29,38000.0,16.1528,16.1673,16.114,16.1479,38000.0
2006-01-06 09:40:00,33.29,33.37,33.27,33.34,8800.0,16.1479,16.1867,16.1382,16.1722,8800.0
2006-01-06 09:45:00,33.33,33.35,33.27,33.33,13200.0,16.1673,16.177,16.1382,16.1673,13200.0
2006-01-06 09:50:00,33.35,33.4,33.35,33.36,13200.0,16.177,16.2013,16.177,16.1819,13200.0
2006-01-06 09:55:00,33.37,33.38,33.36,33.38,3400.0,16.1867,16.1916,16.1819,16.1916,3400.0
2006-01-06 10:00:00,33.38,33.38,33.27,33.3,19400.0,16.1916,16.1916,16.1382,16.1528,19400.0
2006-01-06 10:05:00,33.29,33.34,33.26,33.27,17800.0,16.1479,16.1722,16.1334,16.1382,17800.0
2006-01-06 10:10:00,33.25,33.31,33.24,33.31,6800.0,16.1285,16.1576,16.1237,16.1576,6800.0
2006-01-06 10:15:00,33.29,33.29,33.21,33.21,8600.0,16.1479,16.1479,16.1091,16.1091,8600.0
2006-01-06 10:20:00,33.2,33.22,33.18,33.18,7800.0,16.1043,16.114,16.0946,16.0946,7800.0
2006-01-06 10:25:00,33.18,33.19,33.15,33.17,14000.0,16.0946,16.0994,16.08,16.0897,14000.0
2006-01-06 10:30:00,33.17,33.25,33.17,33.2,9000.0,16.0897,16.1285,16.0897,16.1043,9000.0
2006-01-06 10:35:00,33.2,33.2,33.17,33.17,3400.0,16.1043,16.1043,16.0897,16.0897,3400.0
2006-01-06 10:40:00,33.17,33.17,33.16,33.17,5800.0,16.0897,16.0897,16.0849,16.0897,5800.0
2006-01-06 10:45:00,33.17,33.2,33.14,33.2,8200.0,16.0897,16.1043,16.0752,16.1043,8200.0
2006-01-06 10:50:00,33.19,33.23,33.19,33.23,6800.0,16.0994,16.1188,16.0994,16.1188,6800.0
2006-01-06 10:55:00,33.23,33.24,33.21,33.21,5200.0,16.1188,16.1237,16.1091,16.1091,5200.0
2006-01-06 11:00:00,33.21,33.21,33.17,33.19,7600.0,16.1091,16.1091,16.0897,16.0994,7600.0
2006-01-06 11:05:00,33.18,33.24,33.18,33.24,3400.0,16.0946,16.1237,16.0946,16.1237,3400.0
2006-01-06 11:10:00,33.23,33.24,33.19,33.24,4200.0,16.1188,16.1237,16.0994,16.1237,4200.0
2006-01-06 11:15:00,33.25,33.29,33.25,33.29,3200.0,16.1285,16.1479,16.1285,16.1479,3200.0
2006-01-06 11:20:00,33.3,33.43,33.3,33.43,22000.0,16.1528,16.2159,16.1528,16.2159,22000.0
2006-01-06 11:25:00,33.43,33.47,33.43,33.47,14200.0,16.2159,16.2353,16.2159,16.2353,14200.0
2006-01-06 11:30:00,33.47,33.47,33.44,33.46,11600.0,16.2353,16.2353,16.2207,16.2304,11600.0
2006-01-06 11:35:00,33.46,33.47,33.44,33.44,6400.0,16.2304,16.2353,16.2207,16.2207,6400.0
2006-01-06 11:40:00,33.44,33.45,33.4,33.4,10200.0,16.2207,16.2256,16.2013,16.2013,10200.0
2006-01-06 11:45:00,33.42,33.42,33.41,33.42,2800.0,16.211,16.211,16.2062,16.211,2800.0
2006-01-06 11:50:00,33.42,33.48,33.42,33.48,24600.0,16.211,16.2401,16.211,16.2401,24600.0
2006-01-06 11:55:00,33.48,33.5,33.48,33.5,17200.0,16.2401,16.2498,16.2401,16.2498,17200.0
2006-01-06 12:00:00,33.49,33.51,33.49,33.49,12000.0,16.245,16.2547,16.245,16.245,12000.0
2006-01-06 12:05:00,33.48,33.5,33.46,33.49,7600.0,16.2401,16.2498,16.2304,16.245,7600.0
2006-01-06 12:10:00,33.49,33.52,33.48,33.51,4000.0,16.245,16.2595,16.2401,16.2547,4000.0
2006-01-06 12:15:00,33.5,33.52,33.44,33.44,6000.0,16.2498,16.2595,16.2207,16.2207,6000.0
2006-01-06 12:20:00,33.42,33.46,33.42,33.46,3000.0,16.211,16.2304,16.211,16.2304,3000.0
2006-01-06 12:25:00,33.46,33.47,33.43,33.43,7600.0,16.2304,16.2353,16.2159,16.2159,7600.0
2006-01-06 12:30:00,33.44,33.44,33.42,33.44,4400.0,16.2207,16.2207,16.211,16.2207,4400.0
2006-01-06 12:35:00,33.43,33.43,33.38,33.38,1800.0,16.2159,16.2159,16.1916,16.1916,1800.0
2006-01-06 12:40:00,33.38,33.39,33.38,33.39,1800.0,16.1916,16.1965,16.1916,16.1965,1800.0
2006-01-06 12:45:00,33.39,33.42,33.39,33.41,3200.0,16.1965,16.211,16.1965,16.2062,3200.0
2006-01-06 12:50:00,33.41,33.43,33.4,33.4,7200.0,16.2062,16.2159,16.2013,16.2013,7200.0
2006-01-06 12:55:00,33.42,33.42,33.39,33.39,1400.0,16.211,16.211,16.1965,16.1965,1400.0
2006-01-06 13:00:00,33.38,33.39,33.38,33.38,1400.0,16.1916,16.1965,16.1916,16.1916,1400.0
2006-01-06 13:05:00,33.38,33.41,33.38,33.41,3600.0,16.1916,16.2062,16.1916,16.2062,3600.0
2006-01-06 13:10:00,33.41,33.42,33.4,33.41,2200.0,16.2062,16.211,16.2013,16.2062,2200.0
2006-01-06 13:15:00,33.41,33.43,33.41,33.43,800.0,16.2062,16.2159,16.2062,16.2159,800.0
2006-01-06 13:20:00,33.44,33.47,33.44,33.47,5400.0,16.2207,16.2353,16.2207,16.2353,5400.0
2006-01-06 13:25:00,33.47,33.47,33.43,33.46,5800.0,16.2353,16.2353,16.2159,16.2304,5800.0
2006-01-06 13:30:00,33.46,33.47,33.43,33.47,10400.0,16.2304,16.2353,16.2159,16.2353,10400.0
2006-01-06 13:35:00,33.46,33.51,33.46,33.51,14400.0,16.2304,16.2547,16.2304,16.2547,14400.0
2006-01-06 13:40:00,33.5,33.52,33.5,33.51,3200.0,16.2498,16.2595,16.2498,16.2547,3200.0
2006-01-06 13:45:00,33.52,33.57,33.52,33.57,28600.0,16.2595,16.2838,16.2595,16.2838,28600.0
2006-01-06 13:50:00,33.55,33.65,33.53,33.62,25800.0,16.2741,16.3226,16.2644,16.308,25800.0
2006-01-06 13:55:00,33.63,33.68,33.6,33.6,11200.0,16.3129,16.3371,16.2983,16.2983,11200.0
2006-01-06 14:00:00,33.6,33.65,33.6,33.62,20600.0,16.2983,16.3226,16.2983,16.308,20600.0
2006-01-06 14:05:00,33.62,33.65,33.6,33.63,41000.0,16.308,16.3226,16.2983,16.3129,41000.0
2006-01-06 14:10:00,33.63,33.63,33.62,33.63,11600.0,16.3129,16.3129,16.308,16.3129,11600.0
2006-01-06 14:15:00,33.63,33.7,33.63,33.67,40000.0,16.3129,16.3468,16.3129,16.3323,40000.0
2006-01-06 14:20:00,33.67,33.74,33.67,33.72,16000.0,16.3323,16.3662,16.3323,16.3565,16000.0
2006-01-06 14:25:00,33.72,33.72,33.68,33.69,25600.0,16.3565,16.3565,16.3371,16.342,25600.0
2006-01-06 14:30:00,33.7,33.7,33.65,33.68,24600.0,16.3468,16.3468,16.3226,16.3371,24600.0
2006-01-06 14:35:00,33.68,33.71,33.68,33.71,6200.0,16.3371,16.3517,16.3371,16.3517,6200.0
2006-01-06 14:40:00,33.71,33.71,33.69,33.69,7200.0,16.3517,16.3517,16.342,16.342,7200.0
2006-01-06 14:45:00,33.69,33.76,33.69,33.73,15000.0,16.342,16.3759,16.342,16.3614,15000.0
2006-01-06 14:50:00,33.73,33.74,33.71,33.71,12000.0,16.3614,16.3662,16.3517,16.3517,12000.0
2006-01-06 14:55:00,33.73,33.73,33.7,33.7,8000.0,16.3614,16.3614,16.3468,16.3468,8000.0
2006-01-06 15:00:00,33.7,33.71,33.69,33.71,10200.0,16.3468,16.3517,16.342,16.3517,10200.0
2006-01-06 15:05:00,33.71,33.74,33.69,33.69,24600.0,16.3517,16.3662,16.342,16.342,24600.0
2006-01-06 15:10:00,33.69,33.72,33.68,33.69,7200.0,16.342,16.3565,16.3371,16.342,7200.0
2006-01-06 15:15:00,33.71,33.72,33.7,33.72,4200.0,16.3517,16.3565,16.3468,16.3565,4200.0
2006-01-06 15:20:00,33.72,33.74,33.69,33.69,15400.0,16.3565,16.3662,16.342,16.342,15400.0
2006-01-06 15:25:00,33.68,33.71,33.67,33.71,12200.0,16.3371,16.3517,16.3323,16.3517,12200.0
2006-01-06 15:30:00,33.71,33.71,33.67,33.7,5200.0,16.3517,16.3517,16.3323,16.3468,5200.0
2006-01-06 15:35:00,33.7,33.71,33.67,33.71,6800.0,16.3468,16.3517,16.3323,16.3517,6800.0
2006-01-06 15:40:00,33.71,33.77,33.71,33.76,35600.0,16.3517,16.3808,16.3517,16.3759,35600.0
2006-01-06 15:45:00,33.76,33.8,33.76,33.79,10200.0,16.3759,16.3953,16.3759,16.3905,10200.0
2006-01-06 15:50:00,33.78,33.79,33.74,33.74,13800.0,16.3856,16.3905,16.3662,16.3662,13800.0
2006-01-06 15:55:00,33.74,33.8,33.74,33.79,37400.0,16.3662,16.3953,16.3662,16.3905,37400.0
2006-01-09 09:35:00,33.63,33.73,33.62,33.66,65800.0,16.3129,16.3614,16.308,16.3274,65800.0
2006-01-09 09:40:00,33.65,33.66,33.42,33.42,27200.0,16.3226,16.3274,16.211,16.211,27200.0
2006-01-09 09:45:00,33.44,33.54,33.44,33.51,30400.0,16.2207,16.2692,16.2207,16.2547,30400.0
2006-01-09 09:50:00,33.52,33.52,33.42,33.42,27400.0,16.2595,16.2595,16.211,16.211,27400.0
2006-01-09 09:55:00,33.41,33.49,33.41,33.48,52000.0,16.2062,16.245,16.2062,16.2401,52000.0
2006-01-09 10:00:00,33.48,33.49,33.44,33.48,51000.0,16.2401,16.245,16.2207,16.2401,51000.0
2006-01-09 10:05:00,33.48,33.54,33.48,33.54,36000.0,16.2401,16.2692,16.2401,16.2692,36000.0
2006-01-09 10:10:00,33.55,33.58,33.52,33.52,18800.0,16.2741,16.2886,16.2595,16.2595,18800.0
2006-01-09 10:15:00,33.52,33.57,33.52,33.57,11600.0,16.2595,16.2838,16.2595,16.2838,11600.0
2006-01-09 10:20:00,33.57,33.62,33.57,33.59,12400.0,16.2838,16.308,16.2838,16.2935,12400.0
2006-01-09 10:25:00,33.58,33.63,33.58,33.63,13200.0,16.2886,16.3129,16.2886,16.3129,13200.0
2006-01-09 10:30:00,33.62,33.67,33.62,33.67,26800.0,16.308,16.3323,16.308,16.3323,26800.0
2006-01-09 10:35:00,33.67,33.68,33.67,33.68,16600.0,16.3323,16.3371,16.3323,16.3371,16600.0
2006-01-09 10:40:00,33.67,33.68,33.67,33.68,27400.0,16.3323,16.3371,16.3323,16.3371,27400.0
2006-01-09 10:45:00,33.68,33.69,33.6,33.6,68200.0,16.3371,16.342,16.2983,16.2983,68200.0
2006-01-09 10:50:00,33.6,33.63,33.55,33.62,28200.0,16.2983,16.3129,16.2741,16.308,28200.0
2006-01-09 10:55:00,33.6,33.6,33.55,33.55,26200.0,16.2983,16.2983,16.2741,16.2741,26200.0
2006-01-09 11:00:00,33.55,33.55,33.52,33.53,25600.0,16.2741,16.2741,16.2595,16.2644,25600.0
2006-01-09 11:05:00,33.53,33.56,33.49,33.49,12600.0,16.2644,16.2789,16.245,16.245,12600.0
2006-01-09 11:10:00,33.48,33.49,33.45,33.45,14200.0,16.2401,16.245,16.2256,16.2256,14200.0
2006-01-09 11:15:00,33.46,33.47,33.45,33.46,6800.0,16.2304,16.2353,16.2256,16.2304,6800.0
2006-01-09 11:20:00,33.45,33.47,33.43,33.47,8000.0,16.2256,16.2353,16.2159,16.2353,8000.0
2006-01-09 11:25:00,33.46,33.49,33.42,33.43,10600.0,16.2304,16.245,16.211,16.2159,10600.0
2006-01-09 11:30:00,33.42,33.42,33.37,33.41,9600.0,16.211,16.211,16.1867,16.2062,9600.0
2006-01-09 11:35:00,33.41,33.5,33.41,33.45,11400.0,16.2062,16.2498,16.2062,16.2256,11400.0
2006-01-09 11:40:00,33.44,33.46,33.43,33.46,7600.0,16.2207,16.2304,16.2159,16.2304,7600.0
2006-01-09 11:45:00,33.45,33.47,33.43,33.47,10600.0,16.2256,16.2353,16.2159,16.2353,10600.0
2006-01-09 11:50:00,33.49,33.49,33.48,33.49,7400.0,16.245,16.245,16.2401,16.245,7400.0
2006-01-09 11:55:00,33.5,33.57,33.49,33.56,7800.0,16.2498,16.2838,16.245,16.2789,7800.0
2006-01-09 12:00:00,33.58,33.58,33.52,33.54,19200.0,16.2886,16.2886,16.2595,16.2692,19200.0
2006-01-09 12:05:00,33.54,33.58,33.54,33.56,8200.0,16.2692,16.2886,16.2692,16.2789,8200.0
2006-01-09 12:10:00,33.56,33.56,33.48,33.49,16000.0,16.2789,16.2789,16.2401,16.245,16000.0
2006-01-09 12:15:00,33.49,33.52,33.48,33.52,6400.0,16.245,16.2595,16.2401,16.2595,6400.0
2006-01-09 12:20:00,33.52,33.52,33.47,33.47,8200.0,16.2595,16.2595,16.2353,16.2353,8200.0
2006-01-09 12:25:00,33.48,33.51,33.48,33.5,8400.0,16.2401,16.2547,16.2401,16.2498,8400.0
2006-01-09 12:30:00,33.49,33.52,33.47,33.49,13200.0,16.245,16.2595,16.2353,16.245,13200.0
2006-01-09 12:35:00,33.49,33.52,33.49,33.49,7200.0,16.245,16.2595,16.245,16.245,7200.0
2006-01-09 12:40:00,33.49,33.61,33.49,33.6,14600.0,16.245,16.3032,16.245,16.2983,14600.0
2006-01-09 12:45:00,33.6,33.64,33.57,33.58,17200.0,16.2983,16.3177,16.2838,16.2886,17200.0
2006-01-09 12:50:00,33.58,33.58,33.54,33.54,10800.0,16.2886,16.2886,16.2692,16.2692,10800.0
2006-01-09 12:55:00,33.54,33.58,33.52,33.58,16600.0,16.2692,16.2886,16.2595,16.2886,16600.0
2006-01-09 13:00:00,33.58,33.6,33.58,33.6,7400.0,16.2886,16.2983,16.2886,16.2983,7400.0
2006-01-09 13:05:00,33.57,33.58,33.56,33.56,12600.0,16.2838,16.2886,16.2789,16.2789,12600.0
2006-01-09 13:10:00,33.57,33.61,33.56,33.58,16400.0,16.2838,16.3032,16.2789,16.2886,16400.0
2006-01-09 13:15:00,33.58,33.6,33.57,33.58,7200.0,16.2886,16.2983,16.2838,16.2886,7200.0
2006-01-09 13:20:00,33.58,33.62,33.57,33.62,8200.0,16.2886,16.308,16.2838,16.308,8200.0
2006-01-09 13:25:00,33.63,33.63,33.59,33.59,8000.0,16.3129,16.3129,16.2935,16.2935,8000.0
2006-01-09 13:30:00,33.6,33.6,33.56,33.6,7800.0,16.2983,16.2983,16.2789,16.2983,7800.0
2006-01-09 13:35:00,33.6,33.69,33.59,33.68,13200.0,16.2983,16.342,16.2935,16.3371,13200.0
2006-01-09 13:40:00,33.67,33.67,33.6,33.61,10800.0,16.3323,16.3323,16.2983,16.3032,10800.0
2006-01-09 13:45:00,33.61,33.68,33.6,33.66,18400.0,16.3032,16.3371,16.2983,16.3274,18400.0
2006-01-09 13:50:00,33.66,33.71,33.65,33.66,14400.0,16.3274,16.3517,16.3226,16.3274,14400.0
2006-01-09 13:55:00,33.67,33.67,33.65,33.65,5400.0,16.3323,16.3323,16.3226,16.3226,5400.0
2006-01-09 14:00:00,33.66,33.68,33.66,33.68,4600.0,16.3274,16.3371,16.3274,16.3371,4600.0
2006-01-09 14:05:00,33.69,33.69,33.66,33.66,8600.0,16.342,16.342,16.3274,16.3274,8600.0
2006-01-09 14:10:00,33.66,33.66,33.63,33.63,10000.0,16.3274,16.3274,16.3129,16.3129,10000.0
2006-01-09 14:15:00,33.64,33.66,33.64,33.66,10200.0,16.3177,16.3274,16.3177,16.3274,10200.0
2006-01-09 14:20:00,33.67,33.7,33.66,33.69,23200.0,16.3323,16.3468,16.3274,16.342,23200.0
2006-01-09 14:25:00,33.68,33.68,33.65,33.65,10200.0,16.3371,16.3371,16.3226,16.3226,10200.0
2006-01-09 14:30:00,33.65,33.67,33.61,33.61,16200.0,16.3226,16.3323,16.3032,16.3032,16200.0
2006-01-09 14:35:00,33.61,33.62,33.6,33.61,13000.0,16.3032,16.308,16.2983,16.3032,13000.0
2006-01-09 14:40:00,33.63,33.68,33.62,33.64,14400.0,16.3129,16.3371,16.308,16.3177,14400.0
2006-01-09 14:45:00,33.64,33.64,33.56,33.6,27400.0,16.3177,16.3177,16.2789,16.2983,27400.0
2006-01-09 14:50:00,33.6,33.64,33.59,33.64,15000.0,16.2983,16.3177,16.2935,16.3177,15000.0
2006-01-09 14:55:00,33.64,33.67,33.62,33.62,9200.0,16.3177,16.3323,16.308,16.308,9200.0
2006-01-09 15:00:00,33.63,33.63,33.6,33.6,8800.0,16.3129,16.3129,16.2983,16.2983,8800.0
2006-01-09 15:05:00,33.59,33.6,33.58,33.58,10600.0,16.2935,16.2983,16.2886,16.2886,10600.0
2006-01-09 15:10:00,33.58,33.61,33.53,33.61,30400.0,16.2886,16.3032,16.2644,16.3032,30400.0
2006-01-09 15:15:00,33.61,33.62,33.6,33.6,12200.0,16.3032,16.308,16.2983,16.2983,12200.0
2006-01-09 15:20:00,33.6,33.67,33.6,33.66,18400.0,16.2983,16.3323,16.2983,16.3274,18400.0
2006-01-09 15:25:00,33.66,33.67,33.63,33.64,13200.0,16.3274,16.3323,16.3129,16.3177,13200.0
2006-01-09 15:30:00,33.64,33.72,33.64,33.71,25000.0,16.3177,16.3565,16.3177,16.3517,25000.0
2006-01-09 15:35:00,33.7,33.77,33.7,33.74,34800.0,16.3468,16.3808,16.3468,16.3662,34800.0
2006-01-09 15:40:00,33.74,33.74,33.71,33.71,22600.0,16.3662,16.3662,16.3517,16.3517,22600.0
2006-01-09 15:45:00,33.71,33.76,33.7,33.71,41200.0,16.3517,16.3759,16.3468,16.3517,41200.0
2006-01-09 15:50:00,33.71,33.73,33.63,33.73,59200.0,16.3517,16.3614,16.3129,16.3614,59200.0
2006-01-09 15:55:00,33.73,33.8,33.7,33.71,40400.0,16.3614,16.3953,16.3468,16.3517,40400.0
2006-01-10 09:35:00,33.58,33.58,33.45,33.45,59000.0,16.2886,16.2886,16.2256,16.2256,59000.0
2006-01-10 09:40:00,33.4,33.43,33.36,33.41,17000.0,16.2013,16.2159,16.1819,16.2062,17000.0
2006-01-10 09:45:00,33.4,33.4,33.34,33.39,15800.0,16.2013,16.2013,16.1722,16.1965,15800.0
2006-01-10 09:50:00,33.36,33.36,33.2,33.22,16200.0,16.1819,16.1819,16.1043,16.114,16200.0
2006-01-10 09:55:00,33.24,33.35,33.24,33.34,20200.0,16.1237,16.177,16.1237,16.1722,20200.0
2006-01-10 10:00:00,33.34,33.34,33.29,33.29,21000.0,16.1722,16.1722,16.1479,16.1479,21000.0
2006-01-10 10:05:00,33.27,33.29,33.24,33.27,17200.0,16.1382,16.1479,16.1237,16.1382,17200.0
2006-01-10 10:10:00,33.3,33.3,33.23,33.23,15600.0,16.1528,16.1528,16.1188,16.1188,15600.0
2006-01-10 10:15:00,33.23,33.23,33.16,33.17,26600.0,16.1188,16.1188,16.0849,16.0897,26600.0
2006-01-10 10:20:00,33.15,33.2,33.13,33.19,14800.0,16.08,16.1043,16.0703,16.0994,14800.0
2006-01-10 10:25:00,33.2,33.2,33.11,33.13,20400.0,16.1043,16.1043,16.0606,16.0703,20400.0
2006-01-10 10:30:00,33.13,33.17,33.13,33.15,10600.0,16.0703,16.0897,16.0703,16.08,10600.0
2006-01-10 10:35:00,33.16,33.24,33.13,33.21,22000.0,16.0849,16.1237,16.0703,16.1091,22000.0
2006-01-10 10:40:00,33.21,33.25,33.21,33.21,24600.0,16.1091,16.1285,16.1091,16.1091,24600.0
2006-01-10 10:45:00,33.2,33.23,33.18,33.19,24800.0,16.1043,16.1188,16.0946,16.0994,24800.0
2006-01-10 10:50:00,33.19,33.21,33.13,33.15,12000.0,16.0994,16.1091,16.0703,16.08,12000.0
2006-01-10 10:55:00,33.15,33.17,33.13,33.13,9800.0,16.08,16.0897,16.0703,16.0703,9800.0
2006-01-10 11:00:00,33.13,33.15,33.12,33.15,10400.0,16.0703,16.08,16.0655,16.08,10400.0
2006-01-10 11:05:00,33.15,33.2,33.15,33.2,9200.0,16.08,16.1043,16.08,16.1043,9200.0
2006-01-10 11:10:00,33.17,33.18,33.12,33.13,9000.0,16.0897,16.0946,16.0655,16.0703,9000.0
2006-01-10 11:15:00,33.13,33.18,33.13,33.17,6000.0,16.0703,16.0946,16.0703,16.0897,6000.0
2006-01-10 11:20:00,33.17,33.17,33.16,33.16,7200.0,16.0897,16.0897,16.0849,16.0849,7200.0
2006-01-10 11:25:00,33.17,33.2,33.17,33.18,9400.0,16.0897,16.1043,16.0897,16.0946,9400.0
2006-01-10 11:30:00,33.18,33.19,33.15,33.18,14200.0,16.0946,16.0994,16.08,16.0946,14200.0
2006-01-10 11:35:00,33.18,33.24,33.17,33.21,38400.0,16.0946,16.1237,16.0897,16.1091,38400.0
2006-01-10 11:40:00,33.2,33.27,33.2,33.25,20800.0,16.1043,16.1382,16.1043,16.1285,20800.0
2006-01-10 11:45:00,33.26,33.27,33.24,33.26,25200.0,16.1334,16.1382,16.1237,16.1334,25200.0
2006-01-10 11:50:00,33.27,33.29,33.25,33.27,13800.0,16.1382,16.1479,16.1285,16.1382,13800.0
2006-01-10 11:55:00,33.27,33.27,33.24,33.27,6400.0,16.1382,16.1382,16.1237,16.1382,6400.0
2006-01-10 12:00:00,33.26,33.36,33.25,33.32,25400.0,16.1334,16.1819,16.1285,16.1625,25400.0
2006-01-10 12:05:00,33.33,33.33,33.28,33.31,10200.0,16.1673,16.1673,16.1431,16.1576,10200.0
2006-01-10 12:10:00,33.32,33.34,33.31,33.32,5000.0,16.1625,16.1722,16.1576,16.1625,5000.0
2006-01-10 12:15:00,33.32,33.35,33.32,33.34,6800.0,16.1625,16.177,16.1625,16.1722,6800.0
2006-01-10 12:20:00,33.34,33.35,33.33,33.34,19600.0,16.1722,16.177,16.1673,16.1722,19600.0
2006-01-10 12:25:00,33.34,33.35,33.34,33.35,10400.0,16.1722,16.177,16.1722,16.177,10400.0
2006-01-10 12:30:00,33.37,33.41,33.37,33.4,19800.0,16.1867,16.2062,16.1867,16.2013,19800.0
2006-01-10 12:35:00,33.4,33.4,33.38,33.4,8200.0,16.2013,16.2013,16.1916,16.2013,8200.0
2006-01-10 12:40:00,33.41,33.41,33.37,33.38,11200.0,16.2062,16.2062,16.1867,16.1916,11200.0
2006-01-10 12:45:00,33.38,33.41,33.38,33.4,12200.0,16.1916,16.2062,16.1916,16.2013,12200.0
2006-01-10 12:50:00,33.4,33.45,33.4,33.44,18200.0,16.2013,16.2256,16.2013,16.2207,18200.0
2006-01-10 12:55:00,33.45,33.45,33.44,33.45,10000.0,16.2256,16.2256,16.2207,16.2256,10000.0
2006-01-10 13:00:00,33.44,33.45,33.41,33.42,9000.0,16.2207,16.2256,16.2062,16.211,9000.0
2006-01-10 13:05:00,33.42,33.44,33.4,33.44,18800.0,16.211,16.2207,16.2013,16.2207,18800.0
2006-01-10 13:10:00,33.43,33.44,33.4,33.4,5400.0,16.2159,16.2207,16.2013,16.2013,5400.0
2006-01-10 13:15:00,33.4,33.44,33.4,33.44,10000.0,16.2013,16.2207,16.2013,16.2207,10000.0
2006-01-10 13:20:00,33.44,33.44,33.43,33.44,10400.0,16.2207,16.2207,16.2159,16.2207,10400.0
2006-01-10 13:25:00,33.44,33.47,33.44,33.47,22400.0,16.2207,16.2353,16.2207,16.2353,22400.0
2006-01-10 13:30:00,33.48,33.51,33.48,33.49,11800.0,16.2401,16.2547,16.2401,16.245,11800.0
2006-01-10 13:35:00,33.49,33.49,33.47,33.48,11600.0,16.245,16.245,16.2353,16.2401,11600.0
2006-01-10 13:40:00,33.48,33.48,33.47,33.47,5000.0,16.2401,16.2401,16.2353,16.2353,5000.0
2006-01-10 13:45:00,33.47,33.48,33.47,33.47,10000.0,16.2353,16.2401,16.2353,16.2353,10000.0
2006-01-10 13:50:00,33.47,33.5,33.47,33.48,31000.0,16.2353,16.2498,16.2353,16.2401,31000.0
2006-01-10 13:55:00,33.48,33.48,33.47,33.48,7200.0,16.2401,16.2401,16.2353,16.2401,7200.0
2006-01-10 14:00:00,33.48,33.48,33.42,33.45,8800.0,16.2401,16.2401,16.211,16.2256,8800.0
2006-01-10 14:05:00,33.45,33.47,33.41,33.41,15400.0,16.2256,16.2353,16.2062,16.2062,15400.0
2006-01-10 14:10:00,33.43,33.45,33.43,33.43,8600.0,16.2159,16.2256,16.2159,16.2159,8600.0
2006-01-10 14:15:00,33.44,33.47,33.44,33.45,13600.0,16.2207,16.2353,16.2207,16.2256,13600.0
2006-01-10 14:20:00,33.45,33.47,33.45,33.47,14400.0,16.2256,16.2353,16.2256,16.2353,14400.0
2006-01-10 14:25:00,33.48,33.48,33.43,33.45,30000.0,16.2401,16.2401,16.2159,16.2256,30000.0
2006-01-10 14:30:00,33.45,33.47,33.4,33.42,28600.0,16.2256,16.2353,16.2013,16.211,28600.0
2006-01-10 14:35:00,33.42,33.45,33.42,33.44,9800.0,16.211,16.2256,16.211,16.2207,9800.0
2006-01-10 14:40:00,33.44,33.46,33.42,33.42,16200.0,16.2207,16.2304,16.211,16.211,16200.0
2006-01-10 14:45:00,33.44,33.48,33.44,33.48,18600.0,16.2207,16.2401,16.2207,16.2401,18600.0
2006-01-10 14:50:00,33.47,33.49,33.45,33.45,21400.0,16.2353,16.245,16.2256,16.2256,21400.0
2006-01-10 14:55:00,33.45,33.49,33.41,33.43,32200.0,16.2256,16.245,16.2062,16.2159,32200.0
2006-01-10 15:00:00,33.42,33.45,33.42,33.44,18400.0,16.211,16.2256,16.211,16.2207,18400.0
2006-01-10 15:05:00,33.45,33.49,33.44,33.45,20800.0,16.2256,16.245,16.2207,16.2256,20800.0
2006-01-10 15:10:00,33.44,33.47,33.44,33.45,36800.0,16.2207,16.2353,16.2207,16.2256,36800.0
2006-01-10 15:15:00,33.44,33.48,33.44,33.48,15800.0,16.2207,16.2401,16.2207,16.2401,15800.0
2006-01-10 15:20:00,33.48,33.54,33.47,33.5,28000.0,16.2401,16.2692,16.2353,16.2498,28000.0
2006-01-10 15:25:00,33.5,33.52,33.49,33.52,10400.0,16.2498,16.2595,16.245,16.2595,10400.0
2006-01-10 15:30:00,33.51,33.56,33.49,33.5,23000.0,16.2547,16.2789,16.245,16.2498,23000.0
2006-01-10 15:35:00,33.5,33.52,33.5,33.52,12800.0,16.2498,16.2595,16.2498,16.2595,12800.0
2006-01-10 15:40:00,33.51,33.54,33.5,33.52,22400.0,16.2547,16.2692,16.2498,16.2595,22400.0
2006-01-10 15:45:00,33.52,33.54,33.51,33.53,16400.0,16.2595,16.2692,16.2547,16.2644,16400.0
2006-01-10 15:50:00,33.52,33.54,33.46,33.49,28800.0,16.2595,16.2692,16.2304,16.245,28800.0
2006-01-10 15:55:00,33.5,33.52,33.49,33.52,22800.0,16.2498,16.2595,16.245,16.2595,22800.0
2006-01-11 09:30:00,33.5,33.5,33.46,33.5,21400.0,16.2498,16.2498,16.2304,16.2498,21400.0
2006-01-11 09:35:00,33.48,33.54,33.42,33.48,18200.0,16.2401,16.2692,16.211,16.2401,18200.0
2006-01-11 09:40:00,33.47,33.48,33.46,33.47,18200.0,16.2353,16.2401,16.2304,16.2353,18200.0
2006-01-11 09:45:00,33.46,33.46,33.28,33.33,28200.0,16.2304,16.2304,16.1431,16.1673,28200.0
2006-01-11 09:50:00,33.33,33.41,33.33,33.35,15600.0,16.1673,16.2062,16.1673,16.177,15600.0
2006-01-11 09:55:00,33.34,33.35,33.27,33.29,18400.0,16.1722,16.177,16.1382,16.1479,18400.0
2006-01-11 10:00:00,33.3,33.33,33.23,33.33,22000.0,16.1528,16.1673,16.1188,16.1673,22000.0
2006-01-11 10:05:00,33.32,33.33,33.27,33.3,12200.0,16.1625,16.1673,16.1382,16.1528,12200.0
2006-01-11 10:10:00,33.3,33.31,33.23,33.23,15200.0,16.1528,16.1576,16.1188,16.1188,15200.0
2006-01-11 10:15:00,33.24,33.3,33.23,33.26,14000.0,16.1237,16.1528,16.1188,16.1334,14000.0
2006-01-11 10:20:00,33.27,33.33,33.25,33.33,11400.0,16.1382,16.1673,16.1285,16.1673,11400.0
2006-01-11 10:25:00,33.31,33.35,33.27,33.34,26600.0,16.1576,16.177,16.1382,16.1722,26600.0
2006-01-11 10:30:00,33.34,33.35,33.29,33.31,18000.0,16.1722,16.177,16.1479,16.1576,18000.0
2006-01-11 10:35:00,33.31,33.35,33.3,33.35,123000.0,16.1576,16.177,16.1528,16.177,123000.0
2006-01-11 10:40:00,33.34,33.34,33.3,33.34,14200.0,16.1722,16.1722,16.1528,16.1722,14200.0
2006-01-11 10:45:00,33.33,33.33,33.23,33.27,6000.0,16.1673,16.1673,16.1188,16.1382,6000.0
2006-01-11 10:50:00,33.27,33.3,33.25,33.26,17200.0,16.1382,16.1528,16.1285,16.1334,17200.0
2006-01-11 10:55:00,33.25,33.27,33.21,33.24,23800.0,16.1285,16.1382,16.1091,16.1237,23800.0
2006-01-11 11:00:00,33.24,33.24,33.22,33.24,22400.0,16.1237,16.1237,16.114,16.1237,22400.0
2006-01-11 11:05:00,33.24,33.24,33.15,33.16,29800.0,16.1237,16.1237,16.08,16.0849,29800.0
2006-01-11 11:10:00,33.15,33.2,33.15,33.19,15200.0,16.08,16.1043,16.08,16.0994,15200.0
2006-01-11 11:15:00,33.2,33.2,33.17,33.18,12600.0,16.1043,16.1043,16.0897,16.0946,12600.0
2006-01-11 11:20:00,33.18,33.25,33.16,33.22,9600.0,16.0946,16.1285,16.0849,16.114,9600.0
2006-01-11 11:25:00,33.25,33.26,33.16,33.26,17000.0,16.1285,16.1334,16.0849,16.1334,17000.0
2006-01-11 11:30:00,33.26,33.27,33.18,33.18,9400.0,16.1334,16.1382,16.0946,16.0946,9400.0
2006-01-11 11:35:00,33.17,33.23,33.15,33.23,12400.0,16.0897,16.1188,16.08,16.1188,12400.0
2006-01-11 11:40:00,33.24,33.25,33.21,33.24,24800.0,16.1237,16.1285,16.1091,16.1237,24800.0
2006-01-11 11:45:00,33.24,33.24,33.22,33.24,6400.0,16.1237,16.1237,16.114,16.1237,6400.0
2006-01-11 11:50:00,33.23,33.23,33.18,33.19,17400.0,16.1188,16.1188,16.0946,16.0994,17400.0
2006-01-11 11:55:00,33.19,33.19,33.16,33.17,12600.0,16.0994,16.0994,16.0849,16.0897,12600.0
2006-01-11 12:00:00,33.18,33.2,33.17,33.17,10600.0,16.0946,16.1043,16.0897,16.0897,10600.0
2006-01-11 12:05:00,33.17,33.18,33.16,33.17,13400.0,16.0897,16.0946,16.0849,16.0897,13400.0
2006-01-11 12:10:00,33.17,33.22,33.17,33.22,6200.0,16.0897,16.114,16.0897,16.114,6200.0
2006-01-11 12:15:00,33.21,33.22,33.18,33.22,5200.0,16.1091,16.114,16.0946,16.114,5200.0
2006-01-11 12:20:00,33.22,33.24,33.22,33.24,3400.0,16.114,16.1237,16.114,16.1237,3400.0
2006-01-11 12:25:00,33.24,33.24,33.21,33.21,7600.0,16.1237,16.1237,16.1091,16.1091,7600.0
2006-01-11 12:30:00,33.21,33.25,33.21,33.24,7600.0,16.1091,16.1285,16.1091,16.1237,7600.0
2006-01-11 12:35:00,33.24,33.29,33.23,33.27,22800.0,16.1237,16.1479,16.1188,16.1382,22800.0
2006-01-11 12:40:00,33.27,33.27,33.24,33.24,14800.0,16.1382,16.1382,16.1237,16.1237,14800.0
2006-01-11 12:45:00,33.26,33.28,33.26,33.26,13200.0,16.1334,16.1431,16.1334,16.1334,13200.0
2006-01-11 12:50:00,33.26,33.28,33.22,33.27,8000.0,16.1334,16.1431,16.114,16.1382,8000.0
2006-01-11 12:55:00,33.29,33.29,33.23,33.24,4400.0,16.1479,16.1479,16.1188,16.1237,4400.0
2006-01-11 13:00:00,33.24,33.24,33.21,33.21,10600.0,16.1237,16.1237,16.1091,16.1091,10600.0
2006-01-11 13:05:00,33.21,33.22,33.16,33.16,7200.0,16.1091,16.114,16.0849,16.0849,7200.0
2006-01-11 13:10:00,33.17,33.18,33.16,33.16,11000.0,16.0897,16.0946,16.0849,16.0849,11000.0
2006-01-11 13:15:00,33.15,33.18,33.13,33.18,10000.0,16.08,16.0946,16.0703,16.0946,10000.0
2006-01-11 13:20:00,33.18,33.18,33.16,33.16,7200.0,16.0946,16.0946,16.0849,16.0849,7200.0
2006-01-11 13:25:00,33.16,33.16,33.13,33.15,4800.0,16.0849,16.0849,16.0703,16.08,4800.0
2006-01-11 13:30:00,33.15,33.18,33.13,33.13,6600.0,16.08,16.0946,16.0703,16.0703,6600.0
2006-01-11 13:35:00,33.13,33.18,33.13,33.17,11200.0,16.0703,16.0946,16.0703,16.0897,11200.0
2006-01-11 13:40:00,33.17,33.25,33.17,33.2,17400.0,16.0897,16.1285,16.0897,16.1043,17400.0
2006-01-11 13:45:00,33.19,33.19,33.16,33.17,4600.0,16.0994,16.0994,16.0849,16.0897,4600.0
2006-01-11 13:50:00,33.18,33.19,33.16,33.16,5400.0,16.0946,16.0994,16.0849,16.0849,5400.0
2006-01-11 13:55:00,33.16,33.2,33.15,33.2,8800.0,16.0849,16.1043,16.08,16.1043,8800.0
2006-01-11 14:00:00,33.21,33.21,33.18,33.18,7000.0,16.1091,16.1091,16.0946,16.0946,7000.0
2006-01-11 14:05:00,33.18,33.2,33.17,33.2,8000.0,16.0946,16.1043,16.0897,16.1043,8000.0
2006-01-11 14:10:00,33.2,33.24,33.18,33.18,12000.0,16.1043,16.1237,16.0946,16.0946,12000.0
2006-01-11 14:15:00,33.19,33.25,33.19,33.24,16200.0,16.0994,16.1285,16.0994,16.1237,16200.0
2006-01-11 14:20:00,33.24,33.27,33.23,33.24,18200.0,16.1237,16.1382,16.1188,16.1237,18200.0
2006-01-11 14:25:00,33.24,33.24,33.2,33.2,4400.0,16.1237,16.1237,16.1043,16.1043,4400.0
2006-01-11 14:30:00,33.21,33.21,33.19,33.19,5200.0,16.1091,16.1091,16.0994,16.0994,5200.0
2006-01-11 14:35:00,33.2,33.27,33.2,33.27,19800.0,16.1043,16.1382,16.1043,16.1382,19800.0
2006-01-11 14:40:00,33.27,33.3,33.27,33.3,4400.0,16.1382,16.1528,16.1382,16.1528,4400.0
2006-01-11 14:45:00,33.3,33.3,33.27,33.27,9000.0,16.1528,16.1528,16.1382,16.1382,9000.0
2006-01-11 14:50:00,33.26,33.29,33.26,33.29,8000.0,16.1334,16.1479,16.1334,16.1479,8000.0
2006-01-11 14:55:00,33.3,33.35,33.3,33.33,15400.0,16.1528,16.177,16.1528,16.1673,15400.0
2006-01-11 15:00:00,33.33,33.35,33.31,33.31,22800.0,16.1673,16.177,16.1576,16.1576,22800.0
2006-01-11 15:05:00,33.32,33.32,33.29,33.29,18200.0,16.1625,16.1625,16.1479,16.1479,18200.0
2006-01-11 15:10:00,33.29,33.31,33.29,33.31,7200.0,16.1479,16.1576,16.1479,16.1576,7200.0
2006-01-11 15:15:00,33.31,33.32,33.31,33.31,4200.0,16.1576,16.1625,16.1576,16.1576,4200.0
2006-01-11 15:20:00,33.31,33.33,33.3,33.32,11400.0,16.1576,16.1673,16.1528,16.1625,11400.0
2006-01-11 15:25:00,33.32,33.32,33.27,33.27,24000.0,16.1625,16.1625,16.1382,16.1382,24000.0
2006-01-11 15:30:00,33.27,33.34,33.27,33.32,18200.0,16.1382,16.1722,16.1382,16.1625,18200.0
2006-01-11 15:35:00,33.32,33.34,33.3,33.33,15400.0,16.1625,16.1722,16.1528,16.1673,15400.0
2006-01-11 15:40:00,33.33,33.35,33.32,33.35,15200.0,16.1673,16.177,16.1625,16.177,15200.0
2006-01-11 15:45:00,33.35,33.37,33.31,33.31,17200.0,16.177,16.1867,16.1576,16.1576,17200.0
2006-01-11 15:50:00,33.32,33.32,33.31,33.31,11400.0,16.1625,16.1625,16.1576,16.1576,11400.0
2006-01-11 15:55:00,33.32,33.33,33.3,33.33,38400.0,16.1625,16.1673,16.1528,16.1673,38400.0
2006-01-12 09:30:00,33.29,33.29,33.25,33.25,17800.0,16.1479,16.1479,16.1285,16.1285,17800.0
2006-01-12 09:35:00,33.23,33.29,33.19,33.27,17200.0,16.1188,16.1479,16.0994,16.1382,17200.0
2006-01-12 09:40:00,33.24,33.27,33.14,33.21,25600.0,16.1237,16.1382,16.0752,16.1091,25600.0
2006-01-12 09:45:00,33.21,33.25,33.21,33.21,9600.0,16.1091,16.1285,16.1091,16.1091,9600.0
2006-01-12 09:50:00,33.21,33.22,33.17,33.19,11200.0,16.1091,16.114,16.0897,16.0994,11200.0
2006-01-12 09:55:00,33.18,33.19,33.12,33.12,12600.0,16.0946,16.0994,16.0655,16.0655,12600.0
2006-01-12 10:00:00,33.12,33.16,33.12,33.15,11600.0,16.0655,16.0849,16.0655,16.08,11600.0
2006-01-12 10:05:00,33.15,33.3,33.15,33.3,30800.0,16.08,16.1528,16.08,16.1528,30800.0
2006-01-12 10:10:00,33.3,33.31,33.27,33.3,24600.0,16.1528,16.1576,16.1382,16.1528,24600.0
2006-01-12 10:15:00,33.3,33.3,33.27,33.3,14400.0,16.1528,16.1528,16.1382,16.1528,14400.0
2006-01-12 10:20:00,33.29,33.33,33.27,33.33,25600.0,16.1479,16.1673,16.1382,16.1673,25600.0
2006-01-12 10:25:00,33.33,33.34,33.27,33.27,17400.0,16.1673,16.1722,16.1382,16.1382,17400.0
2006-01-12 10:30:00,33.27,33.27,33.21,33.23,12000.0,16.1382,16.1382,16.1091,16.1188,12000.0
2006-01-12 10:35:00,33.23,33.3,33.2,33.3,31400.0,16.1188,16.1528,16.1043,16.1528,31400.0
2006-01-12 10:40:00,33.3,33.35,33.25,33.3,18200.0,16.1528,16.177,16.1285,16.1528,18200.0
2006-01-12 10:45:00,33.3,33.33,33.29,33.29,17000.0,16.1528,16.1673,16.1479,16.1479,17000.0
2006-01-12 10:50:00,33.3,33.31,33.29,33.31,15800.0,16.1528,16.1576,16.1479,16.1576,15800.0
2006-01-12 10:55:00,33.33,33.38,33.32,33.34,8000.0,16.1673,16.1916,16.1625,16.1722,8000.0
2006-01-12 11:00:00,33.32,33.34,33.31,33.33,6400.0,16.1625,16.1722,16.1576,16.1673,6400.0
2006-01-12 11:05:00,33.33,33.34,33.29,33.29,15000.0,16.1673,16.1722,16.1479,16.1479,15000.0
2006-01-12 11:10:00,33.27,33.31,33.27,33.3,9400.0,16.1382,16.1576,16.1382,16.1528,9400.0
2006-01-12 11:15:00,33.3,33.33,33.29,33.33,10000.0,16.1528,16.1673,16.1479,16.1673,10000.0
2006-01-12 11:20:00,33.33,33.35,33.33,33.35,9400.0,16.1673,16.177,16.1673,16.177,9400.0
2006-01-12 11:25:00,33.35,33.38,33.34,33.37,26200.0,16.177,16.1916,16.1722,16.1867,26200.0
2006-01-12 11:30:00,33.37,33.38,33.36,33.37,8600.0,16.1867,16.1916,16.1819,16.1867,8600.0
2006-01-12 11:35:00,33.36,33.37,33.33,33.34,12600.0,16.1819,16.1867,16.1673,16.1722,12600.0
2006-01-12 11:40:00,33.33,33.37,33.33,33.35,21200.0,16.1673,16.1867,16.1673,16.177,21200.0
2006-01-12 11:45:00,33.34,33.38,33.33,33.38,28000.0,16.1722,16.1916,16.1673,16.1916,28000.0
2006-01-12 11:50:00,33.38,33.38,33.33,33.35,27800.0,16.1916,16.1916,16.1673,16.177,27800.0
2006-01-12 11:55:00,33.35,33.35,33.26,33.32,30800.0,16.177,16.177,16.1334,16.1625,30800.0
2006-01-12 12:00:00,33.32,33.33,33.32,33.32,6800.0,16.1625,16.1673,16.1625,16.1625,6800.0
2006-01-12 12:05:00,33.33,33.34,33.32,33.32,8400.0,16.1673,16.1722,16.1625,16.1625,8400.0
2006-01-12 12:10:00,33.32,33.37,33.32,33.37,12600.0,16.1625,16.1867,16.1625,16.1867,12600.0
2006-01-12 12:15:00,33.35,33.38,33.35,33.35,5800.0,16.177,16.1916,16.177,16.177,5800.0
2006-01-12 12:20:00,33.38,33.38,33.35,33.38,16400.0,16.1916,16.1916,16.177,16.1916,16400.0
2006-01-12 12:25:00,33.35,33.37,33.32,33.35,8000.0,16.177,16.1867,16.1625,16.177,8000.0
2006-01-12 12:30:00,33.35,33.39,33.34,33.39,12400.0,16.177,16.1965,16.1722,16.1965,12400.0
2006-01-12 12:35:00,33.4,33.42,33.37,33.4,10400.0,16.2013,16.211,16.1867,16.2013,10400.0
2006-01-12 12:40:00,33.42,33.44,33.4,33.43,2200.0,16.211,16.2207,16.2013,16.2159,2200.0
2006-01-12 12:45:00,33.43,33.45,33.43,33.45,1400.0,16.2159,16.2256,16.2159,16.2256,1400.0
2006-01-12 12:50:00,33.43,33.44,33.41,33.44,3200.0,16.2159,16.2207,16.2062,16.2207,3200.0
2006-01-12 12:55:00,33.42,33.43,33.4,33.41,15600.0,16.211,16.2159,16.2013,16.2062,15600.0
2006-01-12 13:00:00,33.42,33.42,33.38,33.38,2600.0,16.211,16.211,16.1916,16.1916,2600.0
2006-01-12 13:05:00,33.41,33.42,33.38,33.38,6200.0,16.2062,16.211,16.1916,16.1916,6200.0
2006-01-12 13:10:00,33.38,33.4,33.38,33.4,9800.0,16.1916,16.2013,16.1916,16.2013,9800.0
2006-01-12 13:15:00,33.38,33.38,33.35,33.35,9800.0,16.1916,16.1916,16.177,16.177,9800.0
2006-01-12 13:20:00,33.37,33.37,33.33,33.33,5000.0,16.1867,16.1867,16.1673,16.1673,5000.0
2006-01-12 13:25:00,33.32,33.32,33.32,33.32,4000.0,16.1625,16.1625,16.1625,16.1625,4000.0
2006-01-12 13:30:00,33.32,33.32,33.31,33.31,1400.0,16.1625,16.1625,16.1576,16.1576,1400.0
2006-01-12 13:35:00,33.31,33.32,33.31,33.31,1000.0,16.1576,16.1625,16.1576,16.1576,1000.0
2006-01-12 13:40:00,33.31,33.35,33.31,33.33,22200.0,16.1576,16.177,16.1576,16.1673,22200.0
2006-01-12 13:45:00,33.31,33.35,33.31,33.35,10600.0,16.1576,16.177,16.1576,16.177,10600.0
2006-01-12 13:50:00,33.35,33.35,33.32,33.33,34400.0,16.177,16.177,16.1625,16.1673,34400.0
2006-01-12 13:55:00,33.33,33.33,33.3,33.31,2600.0,16.1673,16.1673,16.1528,16.1576,2600.0
2006-01-12 14:00:00,33.3,33.32,33.27,33.27,6800.0,16.1528,16.1625,16.1382,16.1382,6800.0
2006-01-12 14:05:00,33.27,33.33,33.27,33.33,28000.0,16.1382,16.1673,16.1382,16.1673,28000.0
2006-01-12 14:10:00,33.34,33.34,33.29,33.29,9600.0,16.1722,16.1722,16.1479,16.1479,9600.0
2006-01-12 14:15:00,33.31,33.35,33.31,33.35,4800.0,16.1576,16.177,16.1576,16.177,4800.0
2006-01-12 14:20:00,33.34,33.35,33.32,33.35,6000.0,16.1722,16.177,16.1625,16.177,6000.0
2006-01-12 14:25:00,33.35,33.36,33.34,33.34,6600.0,16.177,16.1819,16.1722,16.1722,6600.0
2006-01-12 14:30:00,33.35,33.37,33.33,33.36,8800.0,16.177,16.1867,16.1673,16.1819,8800.0
2006-01-12 14:35:00,33.36,33.37,33.35,33.35,14200.0,16.1819,16.1867,16.177,16.177,14200.0
2006-01-12 14:40:00,33.35,33.35,33.33,33.34,6600.0,16.177,16.177,16.1673,16.1722,6600.0
2006-01-12 14:45:00,33.32,33.35,33.3,33.32,12000.0,16.1625,16.177,16.1528,16.1625,12000.0
2006-01-12 14:50:00,33.32,33.35,33.32,33.33,11400.0,16.1625,16.177,16.1625,16.1673,11400.0
2006-01-12 14:55:00,33.33,33.34,33.31,33.33,8800.0,16.1673,16.1722,16.1576,16.1673,8800.0
2006-01-12 15:00:00,33.34,33.35,33.32,33.35,10200.0,16.1722,16.177,16.1625,16.177,10200.0
2006-01-12 15:05:00,33.35,33.35,33.34,33.35,6800.0,16.177,16.177,16.1722,16.177,6800.0
2006-01-12 15:10:00,33.35,33.35,33.35,33.35,3400.0,16.177,16.177,16.177,16.177,3400.0
2006-01-12 15:15:00,33.35,33.35,33.34,33.34,9400.0,16.177,16.177,16.1722,16.1722,9400.0
2006-01-12 15:20:00,33.35,33.37,33.32,33.33,18000.0,16.177,16.1867,16.1625,16.1673,18000.0
2006-01-12 15:25:00,33.33,33.36,33.32,33.34,14600.0,16.1673,16.1819,16.1625,16.1722,14600.0
2006-01-12 15:30:00,33.35,33.35,33.34,33.35,3200.0,16.177,16.177,16.1722,16.177,3200.0
2006-01-12 15:35:00,33.37,33.38,33.35,33.36,4400.0,16.1867,16.1916,16.177,16.1819,4400.0
2006-01-12 15:40:00,33.35,33.36,33.28,33.31,25800.0,16.177,16.1819,16.1431,16.1576,25800.0
2006-01-12 15:45:00,33.31,33.31,33.26,33.29,11200.0,16.1576,16.1576,16.1334,16.1479,11200.0
2006-01-12 15:50:00,33.27,33.29,33.26,33.29,9400.0,16.1382,16.1479,16.1334,16.1479,9400.0
2006-01-12 15:55:00,33.3,33.34,33.29,33.33,18800.0,16.1528,16.1722,16.1479,16.1673,18800.0
2006-01-13 09:30:00,32.55,32.55,32.55,32.55,400.0,15.789,15.789,15.789,15.789,400.0
2006-01-13 09:35:00,32.7,33.56,32.7,33.51,53200.0,15.8618,16.2789,15.8618,16.2547,53200.0
2006-01-13 09:40:00,33.5,33.52,33.47,33.52,28800.0,16.2498,16.2595,16.2353,16.2595,28800.0
2006-01-13 09:45:00,33.51,33.57,33.51,33.55,19200.0,16.2547,16.2838,16.2547,16.2741,19200.0
2006-01-13 09:50:00,33.54,33.62,33.54,33.61,17800.0,16.2692,16.308,16.2692,16.3032,17800.0
2006-01-13 09:55:00,33.61,33.63,33.6,33.61,10400.0,16.3032,16.3129,16.2983,16.3032,10400.0
2006-01-13 10:00:00,33.62,33.67,33.62,33.67,19000.0,16.308,16.3323,16.308,16.3323,19000.0
2006-01-13 10:05:00,33.68,33.73,33.67,33.73,30600.0,16.3371,16.3614,16.3323,16.3614,30600.0
2006-01-13 10:10:00,33.72,33.74,33.72,33.72,14200.0,16.3565,16.3662,16.3565,16.3565,14200.0
2006-01-13 10:15:00,33.72,33.72,33.67,33.69,20200.0,16.3565,16.3565,16.3323,16.342,20200.0
2006-01-13 10:20:00,33.7,33.77,33.7,33.75,14800.0,16.3468,16.3808,16.3468,16.3711,14800.0
2006-01-13 10:25:00,33.76,33.85,33.76,33.85,13800.0,16.3759,16.4196,16.3759,16.4196,13800.0
2006-01-13 10:30:00,33.81,33.85,33.77,33.8,46000.0,16.4002,16.4196,16.3808,16.3953,46000.0
2006-01-13 10:35:00,33.78,33.84,33.78,33.82,13000.0,16.3856,16.4147,16.3856,16.405,13000.0
2006-01-13 10:40:00,33.81,33.81,33.77,33.79,51200.0,16.4002,16.4002,16.3808,16.3905,51200.0
2006-01-13 10:45:00,33.79,33.88,33.79,33.87,11200.0,16.3905,16.4341,16.3905,16.4293,11200.0
2006-01-13 10:50:00,33.87,33.87,33.83,33.85,9400.0,16.4293,16.4293,16.4099,16.4196,9400.0
2006-01-13 10:55:00,33.85,33.88,33.83,33.85,8400.0,16.4196,16.4341,16.4099,16.4196,8400.0
2006-01-13 11:00:00,33.84,33.84,33.76,33.83,14800.0,16.4147,16.4147,16.3759,16.4099,14800.0
2006-01-13 11:05:00,33.84,33.88,33.84,33.85,11600.0,16.4147,16.4341,16.4147,16.4196,11600.0
2006-01-13 11:10:00,33.84,33.88,33.83,33.86,13200.0,16.4147,16.4341,16.4099,16.4244,13200.0
2006-01-13 11:15:00,33.86,33.95,33.86,33.95,15000.0,16.4244,16.4681,16.4244,16.4681,15000.0
2006-01-13 11:20:00,33.96,33.99,33.96,33.99,14800.0,16.4729,16.4875,16.4729,16.4875,14800.0
2006-01-13 11:25:00,33.99,34.04,33.99,34.04,34400.0,16.4875,16.5117,16.4875,16.5117,34400.0
2006-01-13 11:30:00,34.04,34.19,34.04,34.12,26000.0,16.5117,16.5845,16.5117,16.5506,26000.0
2006-01-13 11:35:00,34.14,34.15,34.08,34.13,23800.0,16.5603,16.5651,16.5311,16.5554,23800.0
2006-01-13 11:40:00,34.13,34.15,34.1,34.1,38000.0,16.5554,16.5651,16.5408,16.5408,38000.0
2006-01-13 11:45:00,34.1,34.13,34.1,34.13,26200.0,16.5408,16.5554,16.5408,16.5554,26200.0
2006-01-13 11:50:00,34.1,34.13,34.1,34.11,20600.0,16.5408,16.5554,16.5408,16.5457,20600.0
2006-01-13 11:55:00,34.15,34.16,34.12,34.15,13800.0,16.5651,16.57,16.5506,16.5651,13800.0
2006-01-13 12:00:00,34.16,34.16,34.1,34.13,25000.0,16.57,16.57,16.5408,16.5554,25000.0
2006-01-13 12:05:00,34.12,34.15,34.1,34.14,14600.0,16.5506,16.5651,16.5408,16.5603,14600.0
2006-01-13 12:10:00,34.14,34.17,34.13,34.17,11400.0,16.5603,16.5748,16.5554,16.5748,11400.0
2006-01-13 12:15:00,34.18,34.18,34.13,34.15,12000.0,16.5797,16.5797,16.5554,16.5651,12000.0
2006-01-13 12:20:00,34.15,34.2,34.15,34.2,16800.0,16.5651,16.5894,16.5651,16.5894,16800.0
2006-01-13 12:25:00,34.18,34.18,34.13,34.13,11000.0,16.5797,16.5797,16.5554,16.5554,11000.0
2006-01-13 12:30:00,34.13,34.15,34.13,34.15,1800.0,16.5554,16.5651,16.5554,16.5651,1800.0
2006-01-13 12:35:00,34.13,34.13,34.08,34.1,4400.0,16.5554,16.5554,16.5311,16.5408,4400.0
2006-01-13 12:40:00,34.12,34.12,34.04,34.04,7600.0,16.5506,16.5506,16.5117,16.5117,7600.0
2006-01-13 12:45:00,34.02,34.05,33.99,34.03,12800.0,16.502,16.5166,16.4875,16.5069,12800.0
2006-01-13 12:50:00,34.04,34.1,34.02,34.1,6800.0,16.5117,16.5408,16.502,16.5408,6800.0
2006-01-13 12:55:00,34.1,34.12,34.09,34.1,8000.0,16.5408,16.5506,16.536,16.5408,8000.0
2006-01-13 13:00:00,34.07,34.08,34.01,34.02,10000.0,16.5263,16.5311,16.4972,16.502,10000.0
2006-01-13 13:05:00,34.02,34.07,34.01,34.06,10800.0,16.502,16.5263,16.4972,16.5214,10800.0
2006-01-13 13:10:00,34.06,34.08,34.04,34.05,10000.0,16.5214,16.5311,16.5117,16.5166,10000.0
2006-01-13 13:15:00,34.07,34.07,34.05,34.06,3600.0,16.5263,16.5263,16.5166,16.5214,3600.0
2006-01-13 13:20:00,34.07,34.07,34.04,34.04,2800.0,16.5263,16.5263,16.5117,16.5117,2800.0
2006-01-13 13:25:00,34.03,34.06,34.02,34.04,14200.0,16.5069,16.5214,16.502,16.5117,14200.0
2006-01-13 13:30:00,34.03,34.03,33.99,34.0,13800.0,16.5069,16.5069,16.4875,16.4923,13800.0
2006-01-13 13:35:00,34.0,34.0,33.95,33.98,14000.0,16.4923,16.4923,16.4681,16.4826,14000.0
2006-01-13 13:40:00,33.98,33.98,33.95,33.96,6200.0,16.4826,16.4826,16.4681,16.4729,6200.0
2006-01-13 13:45:00,33.95,33.95,33.88,33.9,27200.0,16.4681,16.4681,16.4341,16.4438,27200.0
2006-01-13 13:50:00,33.9,33.91,33.89,33.89,17400.0,16.4438,16.4487,16.439,16.439,17400.0
2006-01-13 13:55:00,33.9,33.95,33.9,33.93,19200.0,16.4438,16.4681,16.4438,16.4584,19200.0
2006-01-13 14:00:00,33.92,33.92,33.9,33.91,11000.0,16.4535,16.4535,16.4438,16.4487,11000.0
2006-01-13 14:05:00,33.91,33.92,33.9,33.91,8200.0,16.4487,16.4535,16.4438,16.4487,8200.0
2006-01-13 14:10:00,33.91,33.92,33.9,33.91,4600.0,16.4487,16.4535,16.4438,16.4487,4600.0
2006-01-13 14:15:00,33.91,33.92,33.9,33.92,5800.0,16.4487,16.4535,16.4438,16.4535,5800.0
2006-01-13 14:20:00,33.95,33.95,33.9,33.9,10600.0,16.4681,16.4681,16.4438,16.4438,10600.0
2006-01-13 14:25:00,33.91,33.92,33.9,33.9,20400.0,16.4487,16.4535,16.4438,16.4438,20400.0
2006-01-13 14:30:00,33.91,33.94,33.9,33.94,3800.0,16.4487,16.4632,16.4438,16.4632,3800.0
2006-01-13 14:35:00,33.95,33.95,33.92,33.95,6400.0,16.4681,16.4681,16.4535,16.4681,6400.0
2006-01-13 14:40:00,33.95,33.97,33.94,33.97,10600.0,16.4681,16.4778,16.4632,16.4778,10600.0
2006-01-13 14:45:00,33.97,34.01,33.96,34.01,18800.0,16.4778,16.4972,16.4729,16.4972,18800.0
2006-01-13 14:50:00,34.02,34.02,33.99,34.0,24000.0,16.502,16.502,16.4875,16.4923,24000.0
2006-01-13 14:55:00,34.02,34.02,33.98,33.99,6000.0,16.502,16.502,16.4826,16.4875,6000.0
2006-01-13 15:00:00,33.99,34.0,33.96,33.96,5000.0,16.4875,16.4923,16.4729,16.4729,5000.0
2006-01-13 15:05:00,33.97,33.98,33.95,33.98,6200.0,16.4778,16.4826,16.4681,16.4826,6200.0
2006-01-13 15:10:00,33.96,33.98,33.93,33.93,10400.0,16.4729,16.4826,16.4584,16.4584,10400.0
2006-01-13 15:15:00,33.93,33.95,33.91,33.94,10000.0,16.4584,16.4681,16.4487,16.4632,10000.0
2006-01-13 15:20:00,33.95,33.97,33.93,33.95,10800.0,16.4681,16.4778,16.4584,16.4681,10800.0
2006-01-13 15:25:00,33.93,34.0,33.93,33.98,6400.0,16.4584,16.4923,16.4584,16.4826,6400.0
2006-01-13 15:30:00,33.98,33.98,33.92,33.94,4200.0,16.4826,16.4826,16.4535,16.4632,4200.0
2006-01-13 15:35:00,33.93,34.02,33.93,33.99,17200.0,16.4584,16.502,16.4584,16.4875,17200.0
2006-01-13 15:40:00,33.99,34.01,33.95,34.01,10800.0,16.4875,16.4972,16.4681,16.4972,10800.0
2006-01-13 15:45:00,33.99,33.99,33.95,33.99,17800.0,16.4875,16.4875,16.4681,16.4875,17800.0
2006-01-13 15:50:00,33.99,34.08,33.98,34.04,29800.0,16.4875,16.5311,16.4826,16.5117,29800.0
2006-01-13 15:55:00,34.05,34.1,34.05,34.07,27800.0,16.5166,16.5408,16.5166,16.5263,27800.0
2006-01-17 09:30:00,33.68,33.8,33.68,33.8,44600.0,16.3371,16.3953,16.3371,16.3953,44600.0
2006-01-17 09:35:00,33.8,34.0,33.8,33.97,25400.0,16.3953,16.4923,16.3953,16.4778,25400.0
2006-01-17 09:40:00,33.95,33.98,33.88,33.95,25600.0,16.4681,16.4826,16.4341,16.4681,25600.0
2006-01-17 09:45:00,33.95,34.0,33.95,33.95,19800.0,16.4681,16.4923,16.4681,16.4681,19800.0
2006-01-17 09:50:00,33.93,33.95,33.88,33.95,14400.0,16.4584,16.4681,16.4341,16.4681,14400.0
2006-01-17 09:55:00,33.97,34.0,33.96,33.99,15000.0,16.4778,16.4923,16.4729,16.4875,15000.0
2006-01-17 10:00:00,34.0,34.02,33.99,34.02,14600.0,16.4923,16.502,16.4875,16.502,14600.0
2006-01-17 10:05:00,34.05,34.06,34.03,34.03,10800.0,16.5166,16.5214,16.5069,16.5069,10800.0
2006-01-17 10:10:00,34.01,34.01,33.91,33.92,27400.0,16.4972,16.4972,16.4487,16.4535,27400.0
2006-01-17 10:15:00,33.93,33.99,33.9,33.99,14600.0,16.4584,16.4875,16.4438,16.4875,14600.0
2006-01-17 10:20:00,33.99,33.99,33.92,33.93,9800.0,16.4875,16.4875,16.4535,16.4584,9800.0
2006-01-17 10:25:00,33.93,33.95,33.9,33.92,15600.0,16.4584,16.4681,16.4438,16.4535,15600.0
2006-01-17 10:30:00,33.91,33.98,33.91,33.98,4800.0,16.4487,16.4826,16.4487,16.4826,4800.0
2006-01-17 10:35:00,33.96,33.96,33.93,33.93,9400.0,16.4729,16.4729,16.4584,16.4584,9400.0
2006-01-17 10:40:00,33.94,33.95,33.93,33.95,8000.0,16.4632,16.4681,16.4584,16.4681,8000.0
2006-01-17 10:45:00,33.95,33.96,33.93,33.94,16800.0,16.4681,16.4729,16.4584,16.4632,16800.0
2006-01-17 10:50:00,33.95,33.98,33.94,33.95,9400.0,16.4681,16.4826,16.4632,16.4681,9400.0
2006-01-17 10:55:00,33.94,33.94,33.9,33.93,23400.0,16.4632,16.4632,16.4438,16.4584,23400.0
2006-01-17 11:00:00,33.93,33.95,33.88,33.91,8200.0,16.4584,16.4681,16.4341,16.4487,8200.0
2006-01-17 11:05:00,33.91,33.95,33.91,33.94,12200.0,16.4487,16.4681,16.4487,16.4632,12200.0
2006-01-17 11:10:00,33.95,33.95,33.93,33.95,12800.0,16.4681,16.4681,16.4584,16.4681,12800.0
2006-01-17 11:15:00,33.94,33.95,33.94,33.95,18400.0,16.4632,16.4681,16.4632,16.4681,18400.0
2006-01-17 11:20:00,33.95,33.95,33.91,33.91,13600.0,16.4681,16.4681,16.4487,16.4487,13600.0
2006-01-17 11:25:00,33.92,33.95,33.92,33.95,11400.0,16.4535,16.4681,16.4535,16.4681,11400.0
2006-01-17 11:30:00,33.95,33.96,33.94,33.94,19400.0,16.4681,16.4729,16.4632,16.4632,19400.0
2006-01-17 11:35:00,33.95,33.95,33.94,33.95,6600.0,16.4681,16.4681,16.4632,16.4681,6600.0
2006-01-17 11:40:00,33.95,33.95,33.94,33.95,8000.0,16.4681,16.4681,16.4632,16.4681,8000.0
2006-01-17 11:45:00,33.95,33.95,33.94,33.94,4400.0,16.4681,16.4681,16.4632,16.4632,4400.0
2006-01-17 11:50:00,33.95,33.95,33.94,33.95,11600.0,16.4681,16.4681,16.4632,16.4681,11600.0
2006-01-17 11:55:00,33.94,33.94,33.89,33.89,9200.0,16.4632,16.4632,16.439,16.439,9200.0
2006-01-17 12:00:00,33.91,33.92,33.89,33.92,11800.0,16.4487,16.4535,16.439,16.4535,11800.0
2006-01-17 12:05:00,33.93,33.95,33.92,33.95,18400.0,16.4584,16.4681,16.4535,16.4681,18400.0
2006-01-17 12:10:00,33.95,33.96,33.93,33.93,39600.0,16.4681,16.4729,16.4584,16.4584,39600.0
2006-01-17 12:15:00,33.93,33.94,33.93,33.93,4400.0,16.4584,16.4632,16.4584,16.4584,4400.0
2006-01-17 12:20:00,33.93,33.93,33.88,33.89,10400.0,16.4584,16.4584,16.4341,16.439,10400.0
2006-01-17 12:25:00,33.88,33.93,33.88,33.93,5200.0,16.4341,16.4584,16.4341,16.4584,5200.0
2006-01-17 12:30:00,33.9,33.92,33.86,33.91,31200.0,16.4438,16.4535,16.4244,16.4487,31200.0
2006-01-17 12:35:00,33.91,33.92,33.89,33.92,8600.0,16.4487,16.4535,16.439,16.4535,8600.0
2006-01-17 12:40:00,33.93,33.93,33.91,33.91,5600.0,16.4584,16.4584,16.4487,16.4487,5600.0
2006-01-17 12:45:00,33.91,33.91,33.91,33.91,3000.0,16.4487,16.4487,16.4487,16.4487,3000.0
2006-01-17 12:50:00,33.92,33.94,33.91,33.91,4000.0,16.4535,16.4632,16.4487,16.4487,4000.0
2006-01-17 12:55:00,33.91,33.92,33.91,33.91,5000.0,16.4487,16.4535,16.4487,16.4487,5000.0
2006-01-17 13:00:00,33.91,33.96,33.9,33.96,27000.0,16.4487,16.4729,16.4438,16.4729,27000.0
2006-01-17 13:05:00,33.96,33.98,33.95,33.95,11600.0,16.4729,16.4826,16.4681,16.4681,11600.0
2006-01-17 13:10:00,33.96,33.96,33.95,33.95,2800.0,16.4729,16.4729,16.4681,16.4681,2800.0
2006-01-17 13:15:00,33.96,33.98,33.95,33.97,4400.0,16.4729,16.4826,16.4681,16.4778,4400.0
2006-01-17 13:20:00,33.99,34.02,33.99,34.02,9400.0,16.4875,16.502,16.4875,16.502,9400.0
2006-01-17 13:25:00,34.05,34.09,34.05,34.09,13800.0,16.5166,16.536,16.5166,16.536,13800.0
2006-01-17 13:30:00,34.09,34.1,34.08,34.1,19200.0,16.536,16.5408,16.5311,16.5408,19200.0
2006-01-17 13:35:00,34.11,34.23,34.1,34.23,35000.0,16.5457,16.6039,16.5408,16.6039,35000.0
2006-01-17 13:40:00,34.23,34.23,34.2,34.21,16800.0,16.6039,16.6039,16.5894,16.5942,16800.0
2006-01-17 13:45:00,34.22,34.23,34.2,34.22,27400.0,16.5991,16.6039,16.5894,16.5991,27400.0
2006-01-17 13:50:00,34.22,34.27,34.22,34.26,50200.0,16.5991,16.6233,16.5991,16.6185,50200.0
2006-01-17 13:55:00,34.26,34.35,34.26,34.32,63600.0,16.6185,16.6621,16.6185,16.6476,63600.0
2006-01-17 14:00:00,34.32,34.43,34.31,34.36,75200.0,16.6476,16.7009,16.6427,16.667,75200.0
2006-01-17 14:05:00,34.34,34.38,34.34,34.38,26800.0,16.6573,16.6767,16.6573,16.6767,26800.0
2006-01-17 14:10:00,34.38,34.43,34.38,34.42,34800.0,16.6767,16.7009,16.6767,16.6961,34800.0
2006-01-17 14:15:00,34.42,34.44,34.41,34.42,37800.0,16.6961,16.7058,16.6912,16.6961,37800.0
2006-01-17 14:20:00,34.43,34.44,34.42,34.44,39800.0,16.7009,16.7058,16.6961,16.7058,39800.0
2006-01-17 14:25:00,34.44,34.45,34.43,34.45,46400.0,16.7058,16.7106,16.7009,16.7106,46400.0
2006-01-17 14:30:00,34.45,34.47,34.45,34.45,18800.0,16.7106,16.7203,16.7106,16.7106,18800.0
2006-01-17 14:35:00,34.43,34.47,34.42,34.43,52400.0,16.7009,16.7203,16.6961,16.7009,52400.0
2006-01-17 14:40:00,34.42,34.42,34.37,34.4,29200.0,16.6961,16.6961,16.6718,16.6864,29200.0
2006-01-17 14:45:00,34.4,34.45,34.4,34.45,26000.0,16.6864,16.7106,16.6864,16.7106,26000.0
2006-01-17 14:50:00,34.45,34.45,34.44,34.44,30400.0,16.7106,16.7106,16.7058,16.7058,30400.0
2006-01-17 14:55:00,34.44,34.51,34.42,34.51,29600.0,16.7058,16.7397,16.6961,16.7397,29600.0
2006-01-17 15:00:00,34.52,34.57,34.51,34.53,44800.0,16.7446,16.7688,16.7397,16.7494,44800.0
2006-01-17 15:05:00,34.53,34.56,34.52,34.55,24600.0,16.7494,16.764,16.7446,16.7591,24600.0
2006-01-17 15:10:00,34.55,34.55,34.46,34.5,39400.0,16.7591,16.7591,16.7155,16.7349,39400.0
2006-01-17 15:15:00,34.5,34.52,34.5,34.51,22800.0,16.7349,16.7446,16.7349,16.7397,22800.0
2006-01-17 15:20:00,34.51,34.6,34.51,34.59,33400.0,16.7397,16.7834,16.7397,16.7785,33400.0
2006-01-17 15:25:00,34.6,34.64,34.59,34.63,26000.0,16.7834,16.8028,16.7785,16.7979,26000.0
2006-01-17 15:30:00,34.64,34.69,34.63,34.63,21200.0,16.8028,16.827,16.7979,16.7979,21200.0
2006-01-17 15:35:00,34.63,34.68,34.62,34.66,23000.0,16.7979,16.8222,16.7931,16.8125,23000.0
2006-01-17 15:40:00,34.67,34.7,34.66,34.69,29600.0,16.8173,16.8319,16.8125,16.827,29600.0
2006-01-17 15:45:00,34.69,34.69,34.68,34.68,30800.0,16.827,16.827,16.8222,16.8222,30800.0
2006-01-17 15:50:00,34.68,34.75,34.68,34.74,39200.0,16.8222,16.8561,16.8222,16.8513,39200.0
2006-01-17 15:55:00,34.74,34.74,34.69,34.7,43400.0,16.8513,16.8513,16.827,16.8319,43400.0
2006-01-18 09:30:00,34.69,34.79,34.57,34.78,69000.0,16.827,16.8755,16.7688,16.8707,69000.0
2006-01-18 09:35:00,34.77,34.77,34.65,34.73,28000.0,16.8658,16.8658,16.8076,16.8464,28000.0
2006-01-18 09:40:00,34.74,34.9,34.72,34.77,50800.0,16.8513,16.9289,16.8416,16.8658,50800.0
2006-01-18 09:45:00,34.76,34.84,34.76,34.79,27400.0,16.861,16.8998,16.861,16.8755,27400.0
2006-01-18 09:50:00,34.79,34.9,34.79,34.84,36000.0,16.8755,16.9289,16.8755,16.8998,36000.0
2006-01-18 09:55:00,34.84,34.84,34.77,34.82,22600.0,16.8998,16.8998,16.8658,16.8901,22600.0
2006-01-18 10:00:00,34.83,34.98,34.83,34.98,39400.0,16.895,16.9677,16.895,16.9677,39400.0
2006-01-18 10:05:00,34.95,35.04,34.94,34.95,64800.0,16.9532,16.9968,16.9483,16.9532,64800.0
2006-01-18 10:10:00,34.93,35.0,34.91,35.0,33400.0,16.9435,16.9774,16.9338,16.9774,33400.0
2006-01-18 10:15:00,35.02,35.07,34.99,35.06,25000.0,16.9871,17.0114,16.9726,17.0065,25000.0
2006-01-18 10:20:00,35.06,35.07,35.02,35.05,46000.0,17.0065,17.0114,16.9871,17.0017,46000.0
2006-01-18 10:25:00,35.06,35.06,35.02,35.06,33800.0,17.0065,17.0065,16.9871,17.0065,33800.0
2006-01-18 10:30:00,35.06,35.07,35.02,35.02,35800.0,17.0065,17.0114,16.9871,16.9871,35800.0
2006-01-18 10:35:00,35.03,35.08,35.03,35.05,35800.0,16.992,17.0162,16.992,17.0017,35800.0
2006-01-18 10:40:00,35.06,35.13,35.06,35.1,36400.0,17.0065,17.0405,17.0065,17.0259,36400.0
2006-01-18 10:45:00,35.11,35.11,35.01,35.07,38400.0,17.0308,17.0308,16.9823,17.0114,38400.0
2006-01-18 10:50:00,35.06,35.17,35.06,35.15,36600.0,17.0065,17.0599,17.0065,17.0502,36600.0
2006-01-18 10:55:00,35.15,35.15,35.09,35.13,32000.0,17.0502,17.0502,17.0211,17.0405,32000.0
2006-01-18 11:00:00,35.13,35.18,35.12,35.14,32000.0,17.0405,17.0647,17.0356,17.0453,32000.0
2006-01-18 11:05:00,35.14,35.19,35.14,35.15,35600.0,17.0453,17.0696,17.0453,17.0502,35600.0
2006-01-18 11:10:00,35.15,35.21,35.15,35.2,24400.0,17.0502,17.0793,17.0502,17.0744,24400.0
2006-01-18 11:15:00,35.19,35.19,35.16,35.17,26400.0,17.0696,17.0696,17.055,17.0599,26400.0
2006-01-18 11:20:00,35.17,35.24,35.17,35.22,27400.0,17.0599,17.0938,17.0599,17.0841,27400.0
2006-01-18 11:25:00,35.22,35.26,35.21,35.26,20800.0,17.0841,17.1035,17.0793,17.1035,20800.0
2006-01-18 11:30:00,35.26,35.26,35.17,35.17,26000.0,17.1035,17.1035,17.0599,17.0599,26000.0
2006-01-18 11:35:00,35.16,35.17,35.09,35.13,28800.0,17.055,17.0599,17.0211,17.0405,28800.0
2006-01-18 11:40:00,35.13,35.15,35.11,35.12,28800.0,17.0405,17.0502,17.0308,17.0356,28800.0
2006-01-18 11:45:00,35.13,35.16,35.1,35.1,17000.0,17.0405,17.055,17.0259,17.0259,17000.0
2006-01-18 11:50:00,35.11,35.12,34.99,35.02,37000.0,17.0308,17.0356,16.9726,16.9871,37000.0
2006-01-18 11:55:00,35.05,35.06,35.03,35.04,22800.0,17.0017,17.0065,16.992,16.9968,22800.0
2006-01-18 12:00:00,35.04,35.05,34.99,35.02,33800.0,16.9968,17.0017,16.9726,16.9871,33800.0
2006-01-18 12:05:00,35.02,35.02,34.93,34.98,62200.0,16.9871,16.9871,16.9435,16.9677,62200.0
2006-01-18 12:10:00,34.98,35.03,34.95,34.99,35800.0,16.9677,16.992,16.9532,16.9726,35800.0
2006-01-18 12:15:00,34.99,35.0,34.98,34.99,37400.0,16.9726,16.9774,16.9677,16.9726,37400.0
2006-01-18 12:20:00,34.99,35.0,34.98,34.99,30200.0,16.9726,16.9774,16.9677,16.9726,30200.0
2006-01-18 12:25:00,35.0,35.0,34.97,34.99,43000.0,16.9774,16.9774,16.9629,16.9726,43000.0
2006-01-18 12:30:00,34.99,35.0,34.98,34.99,8600.0,16.9726,16.9774,16.9677,16.9726,8600.0
2006-01-18 12:35:00,34.99,35.0,34.97,35.0,47200.0,16.9726,16.9774,16.9629,16.9774,47200.0
2006-01-18 12:40:00,34.99,35.05,34.99,35.02,62800.0,16.9726,17.0017,16.9726,16.9871,62800.0
2006-01-18 12:45:00,35.02,35.12,35.02,35.11,35600.0,16.9871,17.0356,16.9871,17.0308,35600.0
2006-01-18 12:50:00,35.11,35.13,35.1,35.12,23800.0,17.0308,17.0405,17.0259,17.0356,23800.0
2006-01-18 12:55:00,35.12,35.13,35.1,35.12,19000.0,17.0356,17.0405,17.0259,17.0356,19000.0
2006-01-18 13:00:00,35.12,35.17,35.12,35.15,26800.0,17.0356,17.0599,17.0356,17.0502,26800.0
2006-01-18 13:05:00,35.15,35.18,35.15,35.17,37600.0,17.0502,17.0647,17.0502,17.0599,37600.0
2006-01-18 13:10:00,35.16,35.2,35.12,35.18,21400.0,17.055,17.0744,17.0356,17.0647,21400.0
2006-01-18 13:15:00,35.19,35.19,35.16,35.16,13600.0,17.0696,17.0696,17.055,17.055,13600.0
2006-01-18 13:20:00,35.15,35.16,35.11,35.14,29200.0,17.0502,17.055,17.0308,17.0453,29200.0
2006-01-18 13:25:00,35.14,35.14,35.1,35.1,12800.0,17.0453,17.0453,17.0259,17.0259,12800.0
2006-01-18 13:30:00,35.1,35.1,35.05,35.05,18800.0,17.0259,17.0259,17.0017,17.0017,18800.0
2006-01-18 13:35:00,35.05,35.05,34.98,35.01,46400.0,17.0017,17.0017,16.9677,16.9823,46400.0
2006-01-18 13:40:00,35.01,35.04,35.0,35.02,20400.0,16.9823,16.9968,16.9774,16.9871,20400.0
2006-01-18 13:45:00,35.01,35.04,34.99,35.04,13400.0,16.9823,16.9968,16.9726,16.9968,13400.0
2006-01-18 13:50:00,35.03,35.07,35.03,35.07,19400.0,16.992,17.0114,16.992,17.0114,19400.0
2006-01-18 13:55:00,35.07,35.08,35.06,35.07,8200.0,17.0114,17.0162,17.0065,17.0114,8200.0
2006-01-18 14:00:00,35.06,35.1,35.06,35.1,20600.0,17.0065,17.0259,17.0065,17.0259,20600.0
2006-01-18 14:05:00,35.1,35.12,35.05,35.07,16200.0,17.0259,17.0356,17.0017,17.0114,16200.0
2006-01-18 14:10:00,35.06,35.08,35.05,35.08,10400.0,17.0065,17.0162,17.0017,17.0162,10400.0
2006-01-18 14:15:00,35.08,35.14,35.08,35.12,20800.0,17.0162,17.0453,17.0162,17.0356,20800.0
2006-01-18 14:20:00,35.12,35.13,35.07,35.08,16000.0,17.0356,17.0405,17.0114,17.0162,16000.0
2006-01-18 14:25:00,35.09,35.11,35.09,35.11,9000.0,17.0211,17.0308,17.0211,17.0308,9000.0
2006-01-18 14:30:00,35.12,35.15,35.1,35.1,26400.0,17.0356,17.0502,17.0259,17.0259,26400.0
2006-01-18 14:35:00,35.1,35.14,35.09,35.1,26200.0,17.0259,17.0453,17.0211,17.0259,26200.0
2006-01-18 14:40:00,35.1,35.13,35.09,35.12,12200.0,17.0259,17.0405,17.0211,17.0356,12200.0
2006-01-18 14:45:00,35.1,35.1,35.06,35.07,19000.0,17.0259,17.0259,17.0065,17.0114,19000.0
2006-01-18 14:50:00,35.07,35.07,35.02,35.06,26200.0,17.0114,17.0114,16.9871,17.0065,26200.0
2006-01-18 14:55:00,35.06,35.09,35.05,35.09,15400.0,17.0065,17.0211,17.0017,17.0211,15400.0
2006-01-18 15:00:00,35.09,35.1,35.07,35.08,17800.0,17.0211,17.0259,17.0114,17.0162,17800.0
2006-01-18 15:05:00,35.07,35.1,35.07,35.1,25000.0,17.0114,17.0259,17.0114,17.0259,25000.0
2006-01-18 15:10:00,35.09,35.12,35.06,35.06,17200.0,17.0211,17.0356,17.0065,17.0065,17200.0
2006-01-18 15:15:00,35.06,35.08,35.02,35.06,31000.0,17.0065,17.0162,16.9871,17.0065,31000.0
2006-01-18 15:20:00,35.07,35.09,35.06,35.08,7600.0,17.0114,17.0211,17.0065,17.0162,7600.0
2006-01-18 15:25:00,35.08,35.12,35.07,35.09,21000.0,17.0162,17.0356,17.0114,17.0211,21000.0
2006-01-18 15:30:00,35.09,35.13,35.07,35.09,26000.0,17.0211,17.0405,17.0114,17.0211,26000.0
2006-01-18 15:35:00,35.09,35.11,35.07,35.07,29800.0,17.0211,17.0308,17.0114,17.0114,29800.0
2006-01-18 15:40:00,35.06,35.09,35.04,35.06,17000.0,17.0065,17.0211,16.9968,17.0065,17000.0
2006-01-18 15:45:00,35.07,35.1,35.01,35.04,18800.0,17.0114,17.0259,16.9823,16.9968,18800.0
2006-01-18 15:50:00,35.02,35.06,35.02,35.02,24600.0,16.9871,17.0065,16.9871,16.9871,24600.0
2006-01-18 15:55:00,35.03,35.06,35.02,35.04,36000.0,16.992,17.0065,16.9871,16.9968,36000.0
2006-01-19 09:35:00,34.95,34.99,34.9,34.99,42000.0,16.9532,16.9726,16.9289,16.9726,42000.0
2006-01-19 09:40:00,34.97,35.04,34.97,34.98,11600.0,16.9629,16.9968,16.9629,16.9677,11600.0
2006-01-19 09:45:00,34.99,34.99,34.99,34.99,11000.0,16.9726,16.9726,16.9726,16.9726,11000.0
2006-01-19 09:50:00,34.99,34.99,34.93,34.96,11600.0,16.9726,16.9726,16.9435,16.958,11600.0
2006-01-19 09:55:00,34.94,34.98,34.87,34.94,44200.0,16.9483,16.9677,16.9144,16.9483,44200.0
2006-01-19 10:00:00,34.95,34.99,34.93,34.93,15800.0,16.9532,16.9726,16.9435,16.9435,15800.0
2006-01-19 10:05:00,34.96,34.98,34.96,34.96,19200.0,16.958,16.9677,16.958,16.958,19200.0
2006-01-19 10:10:00,34.96,34.97,34.94,34.95,15800.0,16.958,16.9629,16.9483,16.9532,15800.0
2006-01-19 10:15:00,34.94,34.97,34.94,34.95,19200.0,16.9483,16.9629,16.9483,16.9532,19200.0
2006-01-19 10:20:00,34.94,34.95,34.85,34.87,26800.0,16.9483,16.9532,16.9047,16.9144,26800.0
2006-01-19 10:25:00,34.87,34.95,34.87,34.88,38600.0,16.9144,16.9532,16.9144,16.9192,38600.0
2006-01-19 10:30:00,34.88,34.91,34.84,34.85,36600.0,16.9192,16.9338,16.8998,16.9047,36600.0
2006-01-19 10:35:00,34.86,34.91,34.85,34.89,20800.0,16.9095,16.9338,16.9047,16.9241,20800.0
2006-01-19 10:40:00,34.88,34.92,34.88,34.92,26800.0,16.9192,16.9386,16.9192,16.9386,26800.0
2006-01-19 10:45:00,34.9,34.95,34.9,34.93,33400.0,16.9289,16.9532,16.9289,16.9435,33400.0
2006-01-19 10:50:00,34.95,34.95,34.88,34.88,25600.0,16.9532,16.9532,16.9192,16.9192,25600.0
2006-01-19 10:55:00,34.87,34.91,34.86,34.9,27600.0,16.9144,16.9338,16.9095,16.9289,27600.0
2006-01-19 11:00:00,34.9,34.9,34.88,34.9,5000.0,16.9289,16.9289,16.9192,16.9289,5000.0
2006-01-19 11:05:00,34.9,34.91,34.88,34.9,11600.0,16.9289,16.9338,16.9192,16.9289,11600.0
2006-01-19 11:10:00,34.9,34.9,34.85,34.87,17400.0,16.9289,16.9289,16.9047,16.9144,17400.0
2006-01-19 11:15:00,34.87,34.88,34.81,34.84,22400.0,16.9144,16.9192,16.8852,16.8998,22400.0
2006-01-19 11:20:00,34.81,34.85,34.81,34.85,22400.0,16.8852,16.9047,16.8852,16.9047,22400.0
2006-01-19 11:25:00,34.85,34.88,34.84,34.85,28800.0,16.9047,16.9192,16.8998,16.9047,28800.0
2006-01-19 11:30:00,34.85,34.88,34.83,34.83,26200.0,16.9047,16.9192,16.895,16.895,26200.0
2006-01-19 11:35:00,34.84,34.87,34.83,34.87,13600.0,16.8998,16.9144,16.895,16.9144,13600.0
2006-01-19 11:40:00,34.87,34.9,34.87,34.9,5200.0,16.9144,16.9289,16.9144,16.9289,5200.0
2006-01-19 11:45:00,34.9,34.92,34.87,34.92,22200.0,16.9289,16.9386,16.9144,16.9386,22200.0
2006-01-19 11:50:00,34.91,34.92,34.88,34.9,6600.0,16.9338,16.9386,16.9192,16.9289,6600.0
2006-01-19 11:55:00,34.89,34.9,34.88,34.89,11200.0,16.9241,16.9289,16.9192,16.9241,11200.0
2006-01-19 12:00:00,34.9,34.91,34.88,34.9,19600.0,16.9289,16.9338,16.9192,16.9289,19600.0
2006-01-19 12:05:00,34.9,34.92,34.87,34.88,9600.0,16.9289,16.9386,16.9144,16.9192,9600.0
2006-01-19 12:10:00,34.9,34.93,34.9,34.91,12400.0,16.9289,16.9435,16.9289,16.9338,12400.0
2006-01-19 12:15:00,34.91,34.91,34.88,34.89,7000.0,16.9338,16.9338,16.9192,16.9241,7000.0
2006-01-19 12:20:00,34.89,34.89,34.85,34.85,12200.0,16.9241,16.9241,16.9047,16.9047,12200.0
2006-01-19 12:25:00,34.84,34.9,34.83,34.9,22000.0,16.8998,16.9289,16.895,16.9289,22000.0
2006-01-19 12:30:00,34.88,34.9,34.88,34.89,15400.0,16.9192,16.9289,16.9192,16.9241,15400.0
2006-01-19 12:35:00,34.9,34.9,34.88,34.88,12800.0,16.9289,16.9289,16.9192,16.9192,12800.0
2006-01-19 12:40:00,34.88,34.9,34.88,34.88,14000.0,16.9192,16.9289,16.9192,16.9192,14000.0
2006-01-19 12:45:00,34.9,34.9,34.89,34.9,2600.0,16.9289,16.9289,16.9241,16.9289,2600.0
2006-01-19 12:50:00,34.89,34.9,34.88,34.89,5800.0,16.9241,16.9289,16.9192,16.9241,5800.0
2006-01-19 12:55:00,34.88,34.9,34.88,34.89,8000.0,16.9192,16.9289,16.9192,16.9241,8000.0
2006-01-19 13:00:00,34.89,34.92,34.88,34.9,23600.0,16.9241,16.9386,16.9192,16.9289,23600.0
2006-01-19 13:05:00,34.89,34.94,34.89,34.9,11200.0,16.9241,16.9483,16.9241,16.9289,11200.0
2006-01-19 13:10:00,34.9,34.91,34.87,34.91,28800.0,16.9289,16.9338,16.9144,16.9338,28800.0
2006-01-19 13:15:00,34.91,34.91,34.88,34.9,27400.0,16.9338,16.9338,16.9192,16.9289,27400.0
2006-01-19 13:20:00,34.9,34.93,34.9,34.92,24200.0,16.9289,16.9435,16.9289,16.9386,24200.0
2006-01-19 13:25:00,34.93,34.94,34.92,34.93,7000.0,16.9435,16.9483,16.9386,16.9435,7000.0
2006-01-19 13:30:00,34.93,34.94,34.93,34.93,18600.0,16.9435,16.9483,16.9435,16.9435,18600.0
2006-01-19 13:35:00,34.95,34.95,34.93,34.94,7400.0,16.9532,16.9532,16.9435,16.9483,7400.0
2006-01-19 13:40:00,34.94,34.96,34.93,34.95,25000.0,16.9483,16.958,16.9435,16.9532,25000.0
2006-01-19 13:45:00,34.96,35.0,34.96,34.99,29600.0,16.958,16.9774,16.958,16.9726,29600.0
2006-01-19 13:50:00,35.0,35.0,34.95,34.98,34400.0,16.9774,16.9774,16.9532,16.9677,34400.0
2006-01-19 13:55:00,34.97,34.97,34.96,34.96,21000.0,16.9629,16.9629,16.958,16.958,21000.0
2006-01-19 14:00:00,34.95,34.99,34.95,34.98,22600.0,16.9532,16.9726,16.9532,16.9677,22600.0
2006-01-19 14:05:00,34.98,34.98,34.95,34.97,30200.0,16.9677,16.9677,16.9532,16.9629,30200.0
2006-01-19 14:10:00,34.97,34.98,34.94,34.95,17800.0,16.9629,16.9677,16.9483,16.9532,17800.0
2006-01-19 14:15:00,34.95,34.98,34.95,34.96,22800.0,16.9532,16.9677,16.9532,16.958,22800.0
2006-01-19 14:20:00,34.96,34.96,34.94,34.95,36000.0,16.958,16.958,16.9483,16.9532,36000.0
2006-01-19 14:25:00,34.95,34.99,34.95,34.99,48600.0,16.9532,16.9726,16.9532,16.9726,48600.0
2006-01-19 14:30:00,34.99,34.99,34.95,34.95,15200.0,16.9726,16.9726,16.9532,16.9532,15200.0
2006-01-19 14:35:00,34.95,35.0,34.95,34.99,11800.0,16.9532,16.9774,16.9532,16.9726,11800.0
2006-01-19 14:40:00,34.98,34.99,34.95,34.99,16000.0,16.9677,16.9726,16.9532,16.9726,16000.0
2006-01-19 14:45:00,34.99,34.99,34.97,34.97,11000.0,16.9726,16.9726,16.9629,16.9629,11000.0
2006-01-19 14:50:00,34.97,34.99,34.96,34.97,19600.0,16.9629,16.9726,16.958,16.9629,19600.0
2006-01-19 14:55:00,34.97,35.04,34.97,34.98,35400.0,16.9629,16.9968,16.9629,16.9677,35400.0
2006-01-19 15:00:00,34.98,34.98,34.95,34.96,14400.0,16.9677,16.9677,16.9532,16.958,14400.0
2006-01-19 15:05:00,34.96,34.97,34.87,34.9,36800.0,16.958,16.9629,16.9144,16.9289,36800.0
2006-01-19 15:10:00,34.9,34.95,34.85,34.93,39800.0,16.9289,16.9532,16.9047,16.9435,39800.0
2006-01-19 15:15:00,34.94,34.95,34.91,34.95,29600.0,16.9483,16.9532,16.9338,16.9532,29600.0
2006-01-19 15:20:00,34.96,34.98,34.93,34.97,17000.0,16.958,16.9677,16.9435,16.9629,17000.0
2006-01-19 15:25:00,34.96,34.98,34.96,34.98,22800.0,16.958,16.9677,16.958,16.9677,22800.0
2006-01-19 15:30:00,34.98,35.02,34.98,35.02,20600.0,16.9677,16.9871,16.9677,16.9871,20600.0
2006-01-19 15:35:00,35.02,35.1,35.02,35.06,38200.0,16.9871,17.0259,16.9871,17.0065,38200.0
2006-01-19 15:40:00,35.06,35.2,35.06,35.18,110200.0,17.0065,17.0744,17.0065,17.0647,110200.0
2006-01-19 15:45:00,35.17,35.17,35.09,35.1,48000.0,17.0599,17.0599,17.0211,17.0259,48000.0
2006-01-19 15:50:00,35.1,35.19,35.1,35.18,38600.0,17.0259,17.0696,17.0259,17.0647,38600.0
2006-01-19 15:55:00,35.19,35.19,35.14,35.15,52400.0,17.0696,17.0696,17.0453,17.0502,52400.0
2006-01-20 09:30:00,35.21,35.23,35.17,35.21,138400.0,17.0793,17.089,17.0599,17.0793,138400.0
2006-01-20 09:35:00,35.21,35.27,35.18,35.27,23400.0,17.0793,17.1084,17.0647,17.1084,23400.0
2006-01-20 09:40:00,35.27,35.27,35.21,35.27,19200.0,17.1084,17.1084,17.0793,17.1084,19200.0
2006-01-20 09:45:00,35.27,35.32,35.27,35.29,27400.0,17.1084,17.1326,17.1084,17.1181,27400.0
2006-01-20 09:50:00,35.29,35.4,35.29,35.35,23800.0,17.1181,17.1714,17.1181,17.1472,23800.0
2006-01-20 09:55:00,35.35,35.37,35.34,35.37,16600.0,17.1472,17.1569,17.1423,17.1569,16600.0
2006-01-20 10:00:00,35.38,35.46,35.36,35.46,21400.0,17.1617,17.2005,17.152,17.2005,21400.0
2006-01-20 10:05:00,35.48,35.52,35.47,35.48,24600.0,17.2102,17.2296,17.2054,17.2102,24600.0
2006-01-20 10:10:00,35.48,35.52,35.48,35.51,13000.0,17.2102,17.2296,17.2102,17.2248,13000.0
2006-01-20 10:15:00,35.52,35.56,35.47,35.51,21800.0,17.2296,17.2491,17.2054,17.2248,21800.0
2006-01-20 10:20:00,35.51,35.56,35.5,35.55,16000.0,17.2248,17.2491,17.2199,17.2442,16000.0
2006-01-20 10:25:00,35.55,35.57,35.55,35.56,24800.0,17.2442,17.2539,17.2442,17.2491,24800.0
2006-01-20 10:30:00,35.56,35.58,35.49,35.49,42600.0,17.2491,17.2588,17.2151,17.2151,42600.0
2006-01-20 10:35:00,35.49,35.57,35.49,35.57,50000.0,17.2151,17.2539,17.2151,17.2539,50000.0
2006-01-20 10:40:00,35.57,35.6,35.47,35.47,38600.0,17.2539,17.2685,17.2054,17.2054,38600.0
2006-01-20 10:45:00,35.46,35.5,35.39,35.42,28200.0,17.2005,17.2199,17.1666,17.1811,28200.0
2006-01-20 10:50:00,35.41,35.43,35.33,35.34,29200.0,17.1763,17.186,17.1375,17.1423,29200.0
2006-01-20 10:55:00,35.34,35.37,35.33,35.33,20000.0,17.1423,17.1569,17.1375,17.1375,20000.0
2006-01-20 11:00:00,35.32,35.33,35.26,35.33,25000.0,17.1326,17.1375,17.1035,17.1375,25000.0
2006-01-20 11:05:00,35.33,35.33,35.29,35.31,9000.0,17.1375,17.1375,17.1181,17.1278,9000.0
2006-01-20 11:10:00,35.31,35.38,35.3,35.37,43400.0,17.1278,17.1617,17.1229,17.1569,43400.0
2006-01-20 11:15:00,35.37,35.37,35.27,35.27,13200.0,17.1569,17.1569,17.1084,17.1084,13200.0
2006-01-20 11:20:00,35.26,35.26,35.16,35.24,27800.0,17.1035,17.1035,17.055,17.0938,27800.0
2006-01-20 11:25:00,35.25,35.35,35.25,35.34,8400.0,17.0987,17.1472,17.0987,17.1423,8400.0
2006-01-20 11:30:00,35.32,35.32,35.24,35.24,11000.0,17.1326,17.1326,17.0938,17.0938,11000.0
2006-01-20 11:35:00,35.24,35.24,35.2,35.24,11200.0,17.0938,17.0938,17.0744,17.0938,11200.0
2006-01-20 11:40:00,35.24,35.26,35.21,35.26,17000.0,17.0938,17.1035,17.0793,17.1035,17000.0
2006-01-20 11:45:00,35.26,35.29,35.15,35.15,17200.0,17.1035,17.1181,17.0502,17.0502,17200.0
2006-01-20 11:50:00,35.19,35.21,35.18,35.21,33000.0,17.0696,17.0793,17.0647,17.0793,33000.0
2006-01-20 11:55:00,35.22,35.22,35.17,35.18,20000.0,17.0841,17.0841,17.0599,17.0647,20000.0
2006-01-20 12:00:00,35.18,35.21,35.17,35.17,33600.0,17.0647,17.0793,17.0599,17.0599,33600.0
2006-01-20 12:05:00,35.17,35.18,35.13,35.15,21800.0,17.0599,17.0647,17.0405,17.0502,21800.0
2006-01-20 12:10:00,35.15,35.15,35.1,35.12,32800.0,17.0502,17.0502,17.0259,17.0356,32800.0
2006-01-20 12:15:00,35.12,35.15,35.12,35.12,17400.0,17.0356,17.0502,17.0356,17.0356,17400.0
2006-01-20 12:20:00,35.13,35.18,35.12,35.17,24800.0,17.0405,17.0647,17.0356,17.0599,24800.0
2006-01-20 12:25:00,35.18,35.18,35.14,35.14,13600.0,17.0647,17.0647,17.0453,17.0453,13600.0
2006-01-20 12:30:00,35.14,35.14,35.09,35.09,20400.0,17.0453,17.0453,17.0211,17.0211,20400.0
2006-01-20 12:35:00,35.05,35.1,35.04,35.07,28200.0,17.0017,17.0259,16.9968,17.0114,28200.0
2006-01-20 12:40:00,35.07,35.07,34.99,35.02,31800.0,17.0114,17.0114,16.9726,16.9871,31800.0
2006-01-20 12:45:00,35.02,35.08,35.02,35.08,24400.0,16.9871,17.0162,16.9871,17.0162,24400.0
2006-01-20 12:50:00,35.08,35.15,35.08,35.15,43600.0,17.0162,17.0502,17.0162,17.0502,43600.0
2006-01-20 12:55:00,35.15,35.24,35.13,35.23,39600.0,17.0502,17.0938,17.0405,17.089,39600.0
2006-01-20 13:00:00,35.22,35.27,35.22,35.23,78000.0,17.0841,17.1084,17.0841,17.089,78000.0
2006-01-20 13:05:00,35.23,35.24,35.22,35.24,27400.0,17.089,17.0938,17.0841,17.0938,27400.0
2006-01-20 13:10:00,35.24,35.25,35.23,35.24,14000.0,17.0938,17.0987,17.089,17.0938,14000.0
2006-01-20 13:15:00,35.26,35.3,35.26,35.29,11400.0,17.1035,17.1229,17.1035,17.1181,11400.0
2006-01-20 13:20:00,35.29,35.29,35.27,35.28,30800.0,17.1181,17.1181,17.1084,17.1132,30800.0
2006-01-20 13:25:00,35.29,35.34,35.29,35.33,24200.0,17.1181,17.1423,17.1181,17.1375,24200.0
2006-01-20 13:30:00,35.34,35.37,35.32,35.36,19400.0,17.1423,17.1569,17.1326,17.152,19400.0
2006-01-20 13:35:00,35.37,35.4,35.37,35.39,22200.0,17.1569,17.1714,17.1569,17.1666,22200.0
2006-01-20 13:40:00,35.4,35.41,35.39,35.39,26600.0,17.1714,17.1763,17.1666,17.1666,26600.0
2006-01-20 13:45:00,35.38,35.4,35.35,35.39,27200.0,17.1617,17.1714,17.1472,17.1666,27200.0
2006-01-20 13:50:00,35.4,35.42,35.4,35.4,14400.0,17.1714,17.1811,17.1714,17.1714,14400.0
2006-01-20 13:55:00,35.37,35.43,35.35,35.42,18000.0,17.1569,17.186,17.1472,17.1811,18000.0
2006-01-20 14:00:00,35.42,35.43,35.38,35.41,27200.0,17.1811,17.186,17.1617,17.1763,27200.0
2006-01-20 14:05:00,35.4,35.43,35.4,35.41,14000.0,17.1714,17.186,17.1714,17.1763,14000.0
2006-01-20 14:10:00,35.41,35.42,35.41,35.42,20200.0,17.1763,17.1811,17.1763,17.1811,20200.0
2006-01-20 14:15:00,35.43,35.44,35.38,35.38,12000.0,17.186,17.1908,17.1617,17.1617,12000.0
2006-01-20 14:20:00,35.38,35.4,35.37,35.37,7400.0,17.1617,17.1714,17.1569,17.1569,7400.0
2006-01-20 14:25:00,35.38,35.38,35.36,35.37,17800.0,17.1617,17.1617,17.152,17.1569,17800.0
2006-01-20 14:30:00,35.36,35.36,35.33,35.34,48200.0,17.152,17.152,17.1375,17.1423,48200.0
2006-01-20 14:35:00,35.34,35.34,35.3,35.32,23400.0,17.1423,17.1423,17.1229,17.1326,23400.0
2006-01-20 14:40:00,35.31,35.31,35.24,35.26,39800.0,17.1278,17.1278,17.0938,17.1035,39800.0
2006-01-20 14:45:00,35.27,35.27,35.25,35.26,16200.0,17.1084,17.1084,17.0987,17.1035,16200.0
2006-01-20 14:50:00,35.26,35.27,35.23,35.23,23200.0,17.1035,17.1084,17.089,17.089,23200.0
2006-01-20 14:55:00,35.24,35.24,35.19,35.19,20000.0,17.0938,17.0938,17.0696,17.0696,20000.0
2006-01-20 15:00:00,35.19,35.22,35.18,35.2,23200.0,17.0696,17.0841,17.0647,17.0744,23200.0
2006-01-20 15:05:00,35.2,35.24,35.2,35.24,16800.0,17.0744,17.0938,17.0744,17.0938,16800.0
2006-01-20 15:10:00,35.24,35.25,35.16,35.18,23000.0,17.0938,17.0987,17.055,17.0647,23000.0
2006-01-20 15:15:00,35.18,35.19,35.15,35.16,31800.0,17.0647,17.0696,17.0502,17.055,31800.0
2006-01-20 15:20:00,35.16,35.16,35.11,35.13,40400.0,17.055,17.055,17.0308,17.0405,40400.0
2006-01-20 15:25:00,35.13,35.13,35.09,35.13,25400.0,17.0405,17.0405,17.0211,17.0405,25400.0
2006-01-20 15:30:00,35.13,35.15,35.09,35.09,33000.0,17.0405,17.0502,17.0211,17.0211,33000.0
2006-01-20 15:35:00,35.09,35.14,35.09,35.13,41600.0,17.0211,17.0453,17.0211,17.0405,41600.0
2006-01-20 15:40:00,35.13,35.2,35.1,35.19,60200.0,17.0405,17.0744,17.0259,17.0696,60200.0
2006-01-20 15:45:00,35.18,35.19,35.09,35.12,30200.0,17.0647,17.0696,17.0211,17.0356,30200.0
2006-01-20 15:50:00,35.12,35.19,35.11,35.17,23600.0,17.0356,17.0696,17.0308,17.0599,23600.0
2006-01-20 15:55:00,35.15,35.22,35.15,35.21,87600.0,17.0502,17.0841,17.0502,17.0793,87600.0
2006-01-23 09:30:00,35.34,35.38,35.34,35.38,26400.0,17.1423,17.1617,17.1423,17.1617,26400.0
2006-01-23 09:35:00,35.34,35.5,35.3,35.44,46000.0,17.1423,17.2199,17.1229,17.1908,46000.0
2006-01-23 09:40:00,35.46,35.47,35.26,35.27,38600.0,17.2005,17.2054,17.1035,17.1084,38600.0
2006-01-23 09:45:00,35.29,35.49,35.29,35.49,41600.0,17.1181,17.2151,17.1181,17.2151,41600.0
2006-01-23 09:50:00,35.48,35.5,35.38,35.38,20400.0,17.2102,17.2199,17.1617,17.1617,20400.0
2006-01-23 09:55:00,35.37,35.4,35.3,35.31,23400.0,17.1569,17.1714,17.1229,17.1278,23400.0
2006-01-23 10:00:00,35.3,35.34,35.3,35.3,15600.0,17.1229,17.1423,17.1229,17.1229,15600.0
2006-01-23 10:05:00,35.29,35.3,35.26,35.3,23600.0,17.1181,17.1229,17.1035,17.1229,23600.0
2006-01-23 10:10:00,35.3,35.33,35.24,35.26,31800.0,17.1229,17.1375,17.0938,17.1035,31800.0
2006-01-23 10:15:00,35.24,35.27,35.2,35.27,21400.0,17.0938,17.1084,17.0744,17.1084,21400.0
2006-01-23 10:20:00,35.25,35.39,35.25,35.39,17600.0,17.0987,17.1666,17.0987,17.1666,17600.0
2006-01-23 10:25:00,35.4,35.44,35.32,35.33,46600.0,17.1714,17.1908,17.1326,17.1375,46600.0
2006-01-23 10:30:00,35.33,35.39,35.33,35.37,33400.0,17.1375,17.1666,17.1375,17.1569,33400.0
2006-01-23 10:35:00,35.35,35.35,35.29,35.3,14400.0,17.1472,17.1472,17.1181,17.1229,14400.0
2006-01-23 10:40:00,35.31,35.32,35.28,35.31,24200.0,17.1278,17.1326,17.1132,17.1278,24200.0
2006-01-23 10:45:00,35.32,35.32,35.24,35.3,22400.0,17.1326,17.1326,17.0938,17.1229,22400.0
2006-01-23 10:50:00,35.31,35.32,35.29,35.31,16200.0,17.1278,17.1326,17.1181,17.1278,16200.0
2006-01-23 10:55:00,35.32,35.38,35.32,35.38,20000.0,17.1326,17.1617,17.1326,17.1617,20000.0
2006-01-23 11:00:00,35.38,35.38,35.33,35.33,14200.0,17.1617,17.1617,17.1375,17.1375,14200.0
2006-01-23 11:05:00,35.33,35.42,35.33,35.42,13000.0,17.1375,17.1811,17.1375,17.1811,13000.0
2006-01-23 11:10:00,35.42,35.43,35.36,35.38,25400.0,17.1811,17.186,17.152,17.1617,25400.0
2006-01-23 11:15:00,35.39,35.42,35.38,35.42,15400.0,17.1666,17.1811,17.1617,17.1811,15400.0
2006-01-23 11:20:00,35.42,35.43,35.41,35.43,14400.0,17.1811,17.186,17.1763,17.186,14400.0
2006-01-23 11:25:00,35.43,35.49,35.43,35.48,17200.0,17.186,17.2151,17.186,17.2102,17200.0
2006-01-23 11:30:00,35.49,35.55,35.49,35.55,27400.0,17.2151,17.2442,17.2151,17.2442,27400.0
2006-01-23 11:35:00,35.55,35.6,35.55,35.6,14000.0,17.2442,17.2685,17.2442,17.2685,14000.0
2006-01-23 11:40:00,35.61,35.61,35.56,35.56,9200.0,17.2733,17.2733,17.2491,17.2491,9200.0
2006-01-23 11:45:00,35.56,35.6,35.56,35.6,5000.0,17.2491,17.2685,17.2491,17.2685,5000.0
2006-01-23 11:50:00,35.6,35.62,35.6,35.6,8600.0,17.2685,17.2782,17.2685,17.2685,8600.0
2006-01-23 11:55:00,35.61,35.63,35.52,35.54,65400.0,17.2733,17.283,17.2296,17.2393,65400.0
2006-01-23 12:00:00,35.54,35.55,35.52,35.52,18600.0,17.2393,17.2442,17.2296,17.2296,18600.0
2006-01-23 12:05:00,35.52,35.52,35.45,35.45,15000.0,17.2296,17.2296,17.1957,17.1957,15000.0
2006-01-23 12:10:00,35.44,35.45,35.36,35.36,30400.0,17.1908,17.1957,17.152,17.152,30400.0
2006-01-23 12:15:00,35.35,35.38,35.3,35.33,69600.0,17.1472,17.1617,17.1229,17.1375,69600.0
2006-01-23 12:20:00,35.34,35.36,35.31,35.34,22400.0,17.1423,17.152,17.1278,17.1423,22400.0
2006-01-23 12:25:00,35.32,35.38,35.32,35.37,84800.0,17.1326,17.1617,17.1326,17.1569,84800.0
2006-01-23 12:30:00,35.37,35.51,35.37,35.48,60000.0,17.1569,17.2248,17.1569,17.2102,60000.0
2006-01-23 12:35:00,35.48,35.5,35.35,35.38,39600.0,17.2102,17.2199,17.1472,17.1617,39600.0
2006-01-23 12:40:00,35.35,35.37,35.26,35.27,16200.0,17.1472,17.1569,17.1035,17.1084,16200.0
2006-01-23 12:45:00,35.28,35.29,35.25,35.25,18200.0,17.1132,17.1181,17.0987,17.0987,18200.0
2006-01-23 12:50:00,35.25,35.34,35.22,35.32,32000.0,17.0987,17.1423,17.0841,17.1326,32000.0
2006-01-23 12:55:00,35.32,35.35,35.32,35.33,23800.0,17.1326,17.1472,17.1326,17.1375,23800.0
2006-01-23 13:00:00,35.34,35.34,35.3,35.33,7600.0,17.1423,17.1423,17.1229,17.1375,7600.0
2006-01-23 13:05:00,35.32,35.35,35.31,35.32,13800.0,17.1326,17.1472,17.1278,17.1326,13800.0
2006-01-23 13:10:00,35.32,35.32,35.27,35.31,12600.0,17.1326,17.1326,17.1084,17.1278,12600.0
2006-01-23 13:15:00,35.31,35.34,35.31,35.34,9600.0,17.1278,17.1423,17.1278,17.1423,9600.0
2006-01-23 13:20:00,35.35,35.38,35.35,35.35,9400.0,17.1472,17.1617,17.1472,17.1472,9400.0
2006-01-23 13:25:00,35.35,35.41,35.35,35.37,18800.0,17.1472,17.1763,17.1472,17.1569,18800.0
2006-01-23 13:30:00,35.38,35.41,35.38,35.4,6800.0,17.1617,17.1763,17.1617,17.1714,6800.0
2006-01-23 13:35:00,35.4,35.41,35.38,35.38,14600.0,17.1714,17.1763,17.1617,17.1617,14600.0
2006-01-23 13:40:00,35.38,35.4,35.33,35.38,11200.0,17.1617,17.1714,17.1375,17.1617,11200.0
2006-01-23 13:45:00,35.38,35.42,35.36,35.37,23000.0,17.1617,17.1811,17.152,17.1569,23000.0
2006-01-23 13:50:00,35.37,35.38,35.37,35.37,9200.0,17.1569,17.1617,17.1569,17.1569,9200.0
2006-01-23 13:55:00,35.37,35.37,35.35,35.36,9000.0,17.1569,17.1569,17.1472,17.152,9000.0
2006-01-23 14:00:00,35.37,35.42,35.36,35.38,21800.0,17.1569,17.1811,17.152,17.1617,21800.0
2006-01-23 14:05:00,35.38,35.4,35.35,35.37,12400.0,17.1617,17.1714,17.1472,17.1569,12400.0
2006-01-23 14:10:00,35.37,35.4,35.34,35.35,27200.0,17.1569,17.1714,17.1423,17.1472,27200.0
2006-01-23 14:15:00,35.35,35.41,35.35,35.41,9800.0,17.1472,17.1763,17.1472,17.1763,9800.0
2006-01-23 14:20:00,35.41,35.41,35.38,35.38,10400.0,17.1763,17.1763,17.1617,17.1617,10400.0
2006-01-23 14:25:00,35.38,35.38,35.35,35.38,15400.0,17.1617,17.1617,17.1472,17.1617,15400.0
2006-01-23 14:30:00,35.38,35.41,35.38,35.4,17800.0,17.1617,17.1763,17.1617,17.1714,17800.0
2006-01-23 14:35:00,35.4,35.4,35.32,35.36,17800.0,17.1714,17.1714,17.1326,17.152,17800.0
2006-01-23 14:40:00,35.35,35.37,35.34,35.36,4800.0,17.1472,17.1569,17.1423,17.152,4800.0
2006-01-23 14:45:00,35.36,35.4,35.35,35.38,10200.0,17.152,17.1714,17.1472,17.1617,10200.0
2006-01-23 14:50:00,35.38,35.42,35.35,35.4,19800.0,17.1617,17.1811,17.1472,17.1714,19800.0
2006-01-23 14:55:00,35.38,35.43,35.37,35.41,21800.0,17.1617,17.186,17.1569,17.1763,21800.0
2006-01-23 15:00:00,35.42,35.43,35.38,35.38,15800.0,17.1811,17.186,17.1617,17.1617,15800.0
2006-01-23 15:05:00,35.38,35.42,35.38,35.41,11200.0,17.1617,17.1811,17.1617,17.1763,11200.0
2006-01-23 15:10:00,35.41,35.41,35.37,35.38,16200.0,17.1763,17.1763,17.1569,17.1617,16200.0
2006-01-23 15:15:00,35.38,35.42,35.38,35.42,20400.0,17.1617,17.1811,17.1617,17.1811,20400.0
2006-01-23 15:20:00,35.43,35.45,35.38,35.4,76400.0,17.186,17.1957,17.1617,17.1714,76400.0
2006-01-23 15:25:00,35.4,35.43,35.37,35.43,40600.0,17.1714,17.186,17.1569,17.186,40600.0
2006-01-23 15:30:00,35.42,35.49,35.42,35.49,45800.0,17.1811,17.2151,17.1811,17.2151,45800.0
2006-01-23 15:35:00,35.49,35.49,35.47,35.47,16800.0,17.2151,17.2151,17.2054,17.2054,16800.0
2006-01-23 15:40:00,35.48,35.5,35.47,35.47,24800.0,17.2102,17.2199,17.2054,17.2054,24800.0
2006-01-23 15:45:00,35.47,35.49,35.46,35.48,15200.0,17.2054,17.2151,17.2005,17.2102,15200.0
2006-01-23 15:50:00,35.48,35.49,35.47,35.49,32200.0,17.2102,17.2151,17.2054,17.2151,32200.0
2006-01-23 15:55:00,35.49,35.49,35.45,35.46,24800.0,17.2151,17.2151,17.1957,17.2005,24800.0
2006-01-24 09:35:00,35.35,35.35,35.35,35.35,44800.0,17.1472,17.1472,17.1472,17.1472,44800.0
2006-01-24 09:40:00,35.35,35.52,35.35,35.49,51600.0,17.1472,17.2296,17.1472,17.2151,51600.0
2006-01-24 09:45:00,35.51,35.51,35.42,35.48,30600.0,17.2248,17.2248,17.1811,17.2102,30600.0
2006-01-24 09:50:00,35.47,35.52,35.47,35.49,25600.0,17.2054,17.2296,17.2054,17.2151,25600.0
2006-01-24 09:55:00,35.49,35.49,35.45,35.47,28600.0,17.2151,17.2151,17.1957,17.2054,28600.0
2006-01-24 10:00:00,35.47,35.49,35.46,35.49,43600.0,17.2054,17.2151,17.2005,17.2151,43600.0
2006-01-24 10:05:00,35.48,35.49,35.42,35.47,22800.0,17.2102,17.2151,17.1811,17.2054,22800.0
2006-01-24 10:10:00,35.47,35.5,35.46,35.49,23600.0,17.2054,17.2199,17.2005,17.2151,23600.0
2006-01-24 10:15:00,35.49,35.49,35.48,35.48,12000.0,17.2151,17.2151,17.2102,17.2102,12000.0
2006-01-24 10:20:00,35.49,35.49,35.45,35.46,52600.0,17.2151,17.2151,17.1957,17.2005,52600.0
2006-01-24 10:25:00,35.46,35.48,35.43,35.45,26600.0,17.2005,17.2102,17.186,17.1957,26600.0
2006-01-24 10:30:00,35.45,35.45,35.38,35.42,15600.0,17.1957,17.1957,17.1617,17.1811,15600.0
2006-01-24 10:35:00,35.42,35.47,35.42,35.43,8800.0,17.1811,17.2054,17.1811,17.186,8800.0
2006-01-24 10:40:00,35.43,35.44,35.41,35.44,25600.0,17.186,17.1908,17.1763,17.1908,25600.0
2006-01-24 10:45:00,35.43,35.47,35.43,35.45,26200.0,17.186,17.2054,17.186,17.1957,26200.0
2006-01-24 10:50:00,35.47,35.47,35.42,35.45,37400.0,17.2054,17.2054,17.1811,17.1957,37400.0
2006-01-24 10:55:00,35.45,35.46,35.41,35.45,45600.0,17.1957,17.2005,17.1763,17.1957,45600.0
2006-01-24 11:00:00,35.44,35.46,35.44,35.46,20000.0,17.1908,17.2005,17.1908,17.2005,20000.0
2006-01-24 11:05:00,35.46,35.46,35.37,35.38,37800.0,17.2005,17.2005,17.1569,17.1617,37800.0
2006-01-24 11:10:00,35.38,35.39,35.3,35.3,14800.0,17.1617,17.1666,17.1229,17.1229,14800.0
2006-01-24 11:15:00,35.29,35.31,35.26,35.26,21200.0,17.1181,17.1278,17.1035,17.1035,21200.0
2006-01-24 11:20:00,35.26,35.27,35.22,35.23,74400.0,17.1035,17.1084,17.0841,17.089,74400.0
2006-01-24 11:25:00,35.22,35.26,35.19,35.22,23200.0,17.0841,17.1035,17.0696,17.0841,23200.0
2006-01-24 11:30:00,35.22,35.26,35.22,35.26,8200.0,17.0841,17.1035,17.0841,17.1035,8200.0
2006-01-24 11:35:00,35.27,35.27,35.22,35.24,23600.0,17.1084,17.1084,17.0841,17.0938,23600.0
2006-01-24 11:40:00,35.27,35.3,35.24,35.3,31600.0,17.1084,17.1229,17.0938,17.1229,31600.0
2006-01-24 11:45:00,35.29,35.35,35.27,35.27,12200.0,17.1181,17.1472,17.1084,17.1084,12200.0
2006-01-24 11:50:00,35.27,35.3,35.27,35.29,53000.0,17.1084,17.1229,17.1084,17.1181,53000.0
2006-01-24 11:55:00,35.29,35.33,35.27,35.3,77800.0,17.1181,17.1375,17.1084,17.1229,77800.0
2006-01-24 12:00:00,35.31,35.33,35.29,35.3,52800.0,17.1278,17.1375,17.1181,17.1229,52800.0
2006-01-24 12:05:00,35.3,35.31,35.29,35.31,65600.0,17.1229,17.1278,17.1181,17.1278,65600.0
2006-01-24 12:10:00,35.32,35.38,35.32,35.35,17400.0,17.1326,17.1617,17.1326,17.1472,17400.0
2006-01-24 12:15:00,35.34,35.35,35.27,35.28,16400.0,17.1423,17.1472,17.1084,17.1132,16400.0
2006-01-24 12:20:00,35.3,35.31,35.27,35.31,19000.0,17.1229,17.1278,17.1084,17.1278,19000.0
2006-01-24 12:25:00,35.31,35.31,35.27,35.28,7000.0,17.1278,17.1278,17.1084,17.1132,7000.0
2006-01-24 12:30:00,35.29,35.3,35.27,35.27,9000.0,17.1181,17.1229,17.1084,17.1084,9000.0
2006-01-24 12:35:00,35.29,35.29,35.27,35.27,8200.0,17.1181,17.1181,17.1084,17.1084,8200.0
2006-01-24 12:40:00,35.27,35.28,35.25,35.25,2600.0,17.1084,17.1132,17.0987,17.0987,2600.0
2006-01-24 12:45:00,35.25,35.25,35.23,35.23,8600.0,17.0987,17.0987,17.089,17.089,8600.0
2006-01-24 12:50:00,35.22,35.3,35.22,35.28,39000.0,17.0841,17.1229,17.0841,17.1132,39000.0
2006-01-24 12:55:00,35.27,35.28,35.25,35.26,6000.0,17.1084,17.1132,17.0987,17.1035,6000.0
2006-01-24 13:00:00,35.24,35.27,35.24,35.26,8000.0,17.0938,17.1084,17.0938,17.1035,8000.0
2006-01-24 13:05:00,35.26,35.27,35.2,35.2,12800.0,17.1035,17.1084,17.0744,17.0744,12800.0
2006-01-24 13:10:00,35.2,35.24,35.18,35.22,28200.0,17.0744,17.0938,17.0647,17.0841,28200.0
2006-01-24 13:15:00,35.21,35.23,35.19,35.2,10000.0,17.0793,17.089,17.0696,17.0744,10000.0
2006-01-24 13:20:00,35.19,35.21,35.15,35.17,10400.0,17.0696,17.0793,17.0502,17.0599,10400.0
2006-01-24 13:25:00,35.15,35.15,35.12,35.13,7600.0,17.0502,17.0502,17.0356,17.0405,7600.0
2006-01-24 13:30:00,35.13,35.14,35.0,35.07,48400.0,17.0405,17.0453,16.9774,17.0114,48400.0
2006-01-24 13:35:00,35.08,35.1,35.07,35.07,8800.0,17.0162,17.0259,17.0114,17.0114,8800.0
2006-01-24 13:40:00,35.07,35.13,35.06,35.13,15400.0,17.0114,17.0405,17.0065,17.0405,15400.0
2006-01-24 13:45:00,35.13,35.14,35.1,35.13,21200.0,17.0405,17.0453,17.0259,17.0405,21200.0
2006-01-24 13:50:00,35.13,35.16,35.13,35.15,32800.0,17.0405,17.055,17.0405,17.0502,32800.0
2006-01-24 13:55:00,35.15,35.24,35.14,35.24,30800.0,17.0502,17.0938,17.0453,17.0938,30800.0
2006-01-24 14:00:00,35.23,35.3,35.23,35.3,35800.0,17.089,17.1229,17.089,17.1229,35800.0
2006-01-24 14:05:00,35.3,35.31,35.24,35.3,20200.0,17.1229,17.1278,17.0938,17.1229,20200.0
2006-01-24 14:10:00,35.3,35.32,35.27,35.3,44000.0,17.1229,17.1326,17.1084,17.1229,44000.0
2006-01-24 14:15:00,35.31,35.36,35.28,35.35,23000.0,17.1278,17.152,17.1132,17.1472,23000.0
2006-01-24 14:20:00,35.35,35.36,35.24,35.24,16400.0,17.1472,17.152,17.0938,17.0938,16400.0
2006-01-24 14:25:00,35.26,35.29,35.24,35.27,33000.0,17.1035,17.1181,17.0938,17.1084,33000.0
2006-01-24 14:30:00,35.27,35.3,35.26,35.27,17000.0,17.1084,17.1229,17.1035,17.1084,17000.0
2006-01-24 14:35:00,35.27,35.29,35.25,35.27,20400.0,17.1084,17.1181,17.0987,17.1084,20400.0
2006-01-24 14:40:00,35.29,35.33,35.27,35.3,24000.0,17.1181,17.1375,17.1084,17.1229,24000.0
2006-01-24 14:45:00,35.3,35.3,35.28,35.3,23400.0,17.1229,17.1229,17.1132,17.1229,23400.0
2006-01-24 14:50:00,35.3,35.33,35.3,35.3,44800.0,17.1229,17.1375,17.1229,17.1229,44800.0
2006-01-24 14:55:00,35.3,35.35,35.3,35.31,26400.0,17.1229,17.1472,17.1229,17.1278,26400.0
2006-01-24 15:00:00,35.3,35.31,35.27,35.29,11000.0,17.1229,17.1278,17.1084,17.1181,11000.0
2006-01-24 15:05:00,35.27,35.3,35.23,35.3,26800.0,17.1084,17.1229,17.089,17.1229,26800.0
2006-01-24 15:10:00,35.29,35.35,35.26,35.26,41200.0,17.1181,17.1472,17.1035,17.1035,41200.0
2006-01-24 15:15:00,35.27,35.32,35.26,35.27,10400.0,17.1084,17.1326,17.1035,17.1084,10400.0
2006-01-24 15:20:00,35.3,35.33,35.3,35.33,32200.0,17.1229,17.1375,17.1229,17.1375,32200.0
2006-01-24 15:25:00,35.33,35.39,35.32,35.38,50200.0,17.1375,17.1666,17.1326,17.1617,50200.0
2006-01-24 15:30:00,35.41,35.58,35.41,35.5,82600.0,17.1763,17.2588,17.1763,17.2199,82600.0
2006-01-24 15:35:00,35.48,35.65,35.48,35.6,151400.0,17.2102,17.2927,17.2102,17.2685,151400.0
2006-01-24 15:40:00,35.64,35.69,35.6,35.6,90400.0,17.2879,17.3121,17.2685,17.2685,90400.0
2006-01-24 15:45:00,35.61,35.69,35.6,35.65,98600.0,17.2733,17.3121,17.2685,17.2927,98600.0
2006-01-24 15:50:00,35.63,35.73,35.63,35.66,105400.0,17.283,17.3315,17.283,17.2976,105400.0
2006-01-24 15:55:00,35.66,35.67,35.61,35.64,93400.0,17.2976,17.3024,17.2733,17.2879,93400.0
2006-01-25 09:30:00,35.38,35.45,35.36,35.45,48000.0,17.1617,17.1957,17.152,17.1957,48000.0
2006-01-25 09:35:00,35.47,35.52,35.46,35.52,32000.0,17.2054,17.2296,17.2005,17.2296,32000.0
2006-01-25 09:40:00,35.55,35.66,35.54,35.65,23400.0,17.2442,17.2976,17.2393,17.2927,23400.0
2006-01-25 09:45:00,35.65,35.87,35.65,35.86,27800.0,17.2927,17.3994,17.2927,17.3946,27800.0
2006-01-25 09:50:00,35.87,36.01,35.87,35.98,43400.0,17.3994,17.4673,17.3994,17.4528,43400.0
2006-01-25 09:55:00,35.99,36.05,35.95,36.05,33800.0,17.4576,17.4867,17.4382,17.4867,33800.0
2006-01-25 10:00:00,36.01,36.1,36.01,36.1,21200.0,17.4673,17.511,17.4673,17.511,21200.0
2006-01-25 10:05:00,36.08,36.19,36.08,36.19,51400.0,17.5013,17.5546,17.5013,17.5546,51400.0
2006-01-25 10:10:00,36.2,36.23,36.06,36.15,76600.0,17.5595,17.574,17.4916,17.5352,76600.0
2006-01-25 10:15:00,36.13,36.2,36.1,36.15,65400.0,17.5255,17.5595,17.511,17.5352,65400.0
2006-01-25 10:20:00,36.13,36.13,35.9,35.9,27800.0,17.5255,17.5255,17.414,17.414,27800.0
2006-01-25 10:25:00,35.9,35.98,35.87,35.94,37800.0,17.414,17.4528,17.3994,17.4334,37800.0
2006-01-25 10:30:00,35.94,35.94,35.83,35.86,22800.0,17.4334,17.4334,17.38,17.3946,22800.0
2006-01-25 10:35:00,35.86,35.99,35.85,35.85,21400.0,17.3946,17.4576,17.3897,17.3897,21400.0
2006-01-25 10:40:00,35.85,35.85,35.8,35.81,21600.0,17.3897,17.3897,17.3655,17.3703,21600.0
2006-01-25 10:45:00,35.81,35.92,35.81,35.92,36600.0,17.3703,17.4237,17.3703,17.4237,36600.0
2006-01-25 10:50:00,35.92,35.93,35.88,35.88,82600.0,17.4237,17.4285,17.4043,17.4043,82600.0
2006-01-25 10:55:00,35.86,35.88,35.85,35.88,9600.0,17.3946,17.4043,17.3897,17.4043,9600.0
2006-01-25 11:00:00,35.88,35.94,35.88,35.9,59200.0,17.4043,17.4334,17.4043,17.414,59200.0
2006-01-25 11:05:00,35.89,35.9,35.86,35.86,7600.0,17.4091,17.414,17.3946,17.3946,7600.0
2006-01-25 11:10:00,35.87,35.88,35.84,35.85,13600.0,17.3994,17.4043,17.3849,17.3897,13600.0
2006-01-25 11:15:00,35.86,35.9,35.86,35.88,31600.0,17.3946,17.414,17.3946,17.4043,31600.0
2006-01-25 11:20:00,35.85,35.85,35.76,35.8,20600.0,17.3897,17.3897,17.3461,17.3655,20600.0
2006-01-25 11:25:00,35.79,35.8,35.77,35.78,47200.0,17.3606,17.3655,17.3509,17.3558,47200.0
2006-01-25 11:30:00,35.78,35.78,35.64,35.66,21200.0,17.3558,17.3558,17.2879,17.2976,21200.0
2006-01-25 11:35:00,35.66,35.67,35.56,35.6,14400.0,17.2976,17.3024,17.2491,17.2685,14400.0
2006-01-25 11:40:00,35.58,35.58,35.49,35.49,12600.0,17.2588,17.2588,17.2151,17.2151,12600.0
2006-01-25 11:45:00,35.49,35.49,35.42,35.44,19400.0,17.2151,17.2151,17.1811,17.1908,19400.0
2006-01-25 11:50:00,35.44,35.44,35.34,35.35,12400.0,17.1908,17.1908,17.1423,17.1472,12400.0
2006-01-25 11:55:00,35.34,35.35,35.31,35.32,11800.0,17.1423,17.1472,17.1278,17.1326,11800.0
2006-01-25 12:00:00,35.32,35.36,35.27,35.36,17400.0,17.1326,17.152,17.1084,17.152,17400.0
2006-01-25 12:05:00,35.37,35.4,35.35,35.37,17200.0,17.1569,17.1714,17.1472,17.1569,17200.0
2006-01-25 12:10:00,35.37,35.37,35.32,35.32,21000.0,17.1569,17.1569,17.1326,17.1326,21000.0
2006-01-25 12:15:00,35.3,35.3,35.26,35.27,14600.0,17.1229,17.1229,17.1035,17.1084,14600.0
2006-01-25 12:20:00,35.27,35.27,35.14,35.19,21600.0,17.1084,17.1084,17.0453,17.0696,21600.0
2006-01-25 12:25:00,35.18,35.18,35.07,35.12,15400.0,17.0647,17.0647,17.0114,17.0356,15400.0
2006-01-25 12:30:00,35.13,35.3,35.13,35.27,27800.0,17.0405,17.1229,17.0405,17.1084,27800.0
2006-01-25 12:35:00,35.27,35.37,35.25,35.35,34200.0,17.1084,17.1569,17.0987,17.1472,34200.0
2006-01-25 12:40:00,35.37,35.43,35.31,35.33,24200.0,17.1569,17.186,17.1278,17.1375,24200.0
2006-01-25 12:45:00,35.34,35.37,35.33,35.37,23200.0,17.1423,17.1569,17.1375,17.1569,23200.0
2006-01-25 12:50:00,35.37,35.41,35.32,35.33,27400.0,17.1569,17.1763,17.1326,17.1375,27400.0
2006-01-25 12:55:00,35.34,35.37,35.33,35.37,19000.0,17.1423,17.1569,17.1375,17.1569,19000.0
2006-01-25 13:00:00,35.37,35.4,35.35,35.36,46000.0,17.1569,17.1714,17.1472,17.152,46000.0
2006-01-25 13:05:00,35.36,35.51,35.36,35.48,17800.0,17.152,17.2248,17.152,17.2102,17800.0
2006-01-25 13:10:00,35.46,35.49,35.45,35.47,43400.0,17.2005,17.2151,17.1957,17.2054,43400.0
2006-01-25 13:15:00,35.47,35.49,35.46,35.48,24400.0,17.2054,17.2151,17.2005,17.2102,24400.0
2006-01-25 13:20:00,35.47,35.49,35.42,35.43,24200.0,17.2054,17.2151,17.1811,17.186,24200.0
2006-01-25 13:25:00,35.4,35.44,35.38,35.44,16600.0,17.1714,17.1908,17.1617,17.1908,16600.0
2006-01-25 13:30:00,35.44,35.45,35.42,35.43,13800.0,17.1908,17.1957,17.1811,17.186,13800.0
2006-01-25 13:35:00,35.44,35.46,35.43,35.44,14200.0,17.1908,17.2005,17.186,17.1908,14200.0
2006-01-25 13:40:00,35.44,35.47,35.38,35.38,19800.0,17.1908,17.2054,17.1617,17.1617,19800.0
2006-01-25 13:45:00,35.38,35.45,35.38,35.39,29400.0,17.1617,17.1957,17.1617,17.1666,29400.0
2006-01-25 13:50:00,35.39,35.4,35.27,35.29,12200.0,17.1666,17.1714,17.1084,17.1181,12200.0
2006-01-25 13:55:00,35.29,35.33,35.28,35.28,16800.0,17.1181,17.1375,17.1132,17.1132,16800.0
2006-01-25 14:00:00,35.29,35.29,35.22,35.23,27600.0,17.1181,17.1181,17.0841,17.089,27600.0
2006-01-25 14:05:00,35.21,35.24,35.19,35.22,23200.0,17.0793,17.0938,17.0696,17.0841,23200.0
2006-01-25 14:10:00,35.22,35.22,35.13,35.13,12400.0,17.0841,17.0841,17.0405,17.0405,12400.0
2006-01-25 14:15:00,35.12,35.12,35.0,35.1,19400.0,17.0356,17.0356,16.9774,17.0259,19400.0
2006-01-25 14:20:00,35.1,35.15,35.1,35.15,23600.0,17.0259,17.0502,17.0259,17.0502,23600.0
2006-01-25 14:25:00,35.15,35.18,35.12,35.15,41800.0,17.0502,17.0647,17.0356,17.0502,41800.0
2006-01-25 14:30:00,35.13,35.18,35.12,35.14,19200.0,17.0405,17.0647,17.0356,17.0453,19200.0
2006-01-25 14:35:00,35.13,35.18,35.13,35.16,20800.0,17.0405,17.0647,17.0405,17.055,20800.0
2006-01-25 14:40:00,35.18,35.2,35.13,35.16,13800.0,17.0647,17.0744,17.0405,17.055,13800.0
2006-01-25 14:45:00,35.15,35.15,35.1,35.13,45400.0,17.0502,17.0502,17.0259,17.0405,45400.0
2006-01-25 14:50:00,35.13,35.16,35.11,35.16,38600.0,17.0405,17.055,17.0308,17.055,38600.0
2006-01-25 14:55:00,35.15,35.15,35.08,35.08,12000.0,17.0502,17.0502,17.0162,17.0162,12000.0
2006-01-25 15:00:00,35.1,35.13,35.08,35.09,15000.0,17.0259,17.0405,17.0162,17.0211,15000.0
2006-01-25 15:05:00,35.09,35.1,35.04,35.05,9600.0,17.0211,17.0259,16.9968,17.0017,9600.0
2006-01-25 15:10:00,35.07,35.12,35.06,35.12,7600.0,17.0114,17.0356,17.0065,17.0356,7600.0
2006-01-25 15:15:00,35.13,35.13,35.07,35.1,8200.0,17.0405,17.0405,17.0114,17.0259,8200.0
2006-01-25 15:20:00,35.1,35.1,35.06,35.08,5600.0,17.0259,17.0259,17.0065,17.0162,5600.0
2006-01-25 15:25:00,35.08,35.14,35.08,35.1,13200.0,17.0162,17.0453,17.0162,17.0259,13200.0
2006-01-25 15:30:00,35.12,35.13,35.1,35.12,42400.0,17.0356,17.0405,17.0259,17.0356,42400.0
2006-01-25 15:35:00,35.12,35.13,35.1,35.1,43600.0,17.0356,17.0405,17.0259,17.0259,43600.0
2006-01-25 15:40:00,35.1,35.15,35.06,35.07,35200.0,17.0259,17.0502,17.0065,17.0114,35200.0
2006-01-25 15:45:00,35.06,35.13,35.06,35.13,10000.0,17.0065,17.0405,17.0065,17.0405,10000.0
2006-01-25 15:50:00,35.13,35.16,35.08,35.08,26000.0,17.0405,17.055,17.0162,17.0162,26000.0
2006-01-25 15:55:00,35.08,35.1,35.08,35.09,17200.0,17.0162,17.0259,17.0162,17.0211,17200.0
2006-01-26 09:35:00,35.45,35.49,35.43,35.43,110600.0,17.1957,17.2151,17.186,17.186,110600.0
2006-01-26 09:40:00,35.4,35.44,35.4,35.4,20400.0,17.1714,17.1908,17.1714,17.1714,20400.0
2006-01-26 09:45:00,35.36,35.39,35.3,35.3,48200.0,17.152,17.1666,17.1229,17.1229,48200.0
2006-01-26 09:50:00,35.3,35.38,35.29,35.37,34800.0,17.1229,17.1617,17.1181,17.1569,34800.0
2006-01-26 09:55:00,35.37,35.37,35.29,35.29,37600.0,17.1569,17.1569,17.1181,17.1181,37600.0
2006-01-26 10:00:00,35.29,35.34,35.27,35.27,19400.0,17.1181,17.1423,17.1084,17.1084,19400.0
2006-01-26 10:05:00,35.28,35.38,35.26,35.38,45800.0,17.1132,17.1617,17.1035,17.1617,45800.0
2006-01-26 10:10:00,35.38,35.38,35.3,35.31,42400.0,17.1617,17.1617,17.1229,17.1278,42400.0
2006-01-26 10:15:00,35.31,35.33,35.26,35.28,59600.0,17.1278,17.1375,17.1035,17.1132,59600.0
2006-01-26 10:20:00,35.27,35.35,35.27,35.34,28000.0,17.1084,17.1472,17.1084,17.1423,28000.0
2006-01-26 10:25:00,35.32,35.35,35.27,35.31,47400.0,17.1326,17.1472,17.1084,17.1278,47400.0
2006-01-26 10:30:00,35.32,35.34,35.3,35.3,38000.0,17.1326,17.1423,17.1229,17.1229,38000.0
2006-01-26 10:35:00,35.3,35.3,35.25,35.25,67200.0,17.1229,17.1229,17.0987,17.0987,67200.0
2006-01-26 10:40:00,35.25,35.28,35.24,35.26,26800.0,17.0987,17.1132,17.0938,17.1035,26800.0
2006-01-26 10:45:00,35.26,35.31,35.25,35.25,20600.0,17.1035,17.1278,17.0987,17.0987,20600.0
2006-01-26 10:50:00,35.25,35.27,35.22,35.27,79400.0,17.0987,17.1084,17.0841,17.1084,79400.0
2006-01-26 10:55:00,35.27,35.31,35.23,35.31,50000.0,17.1084,17.1278,17.089,17.1278,50000.0
2006-01-26 11:00:00,35.32,35.32,35.24,35.27,26600.0,17.1326,17.1326,17.0938,17.1084,26600.0
2006-01-26 11:05:00,35.27,35.27,35.21,35.22,41600.0,17.1084,17.1084,17.0793,17.0841,41600.0
2006-01-26 11:10:00,35.23,35.23,35.17,35.17,34800.0,17.089,17.089,17.0599,17.0599,34800.0
2006-01-26 11:15:00,35.17,35.21,35.15,35.2,34000.0,17.0599,17.0793,17.0502,17.0744,34000.0
2006-01-26 11:20:00,35.2,35.22,35.18,35.2,14000.0,17.0744,17.0841,17.0647,17.0744,14000.0
2006-01-26 11:25:00,35.2,35.26,35.19,35.25,36800.0,17.0744,17.1035,17.0696,17.0987,36800.0
2006-01-26 11:30:00,35.26,35.26,35.17,35.17,50400.0,17.1035,17.1035,17.0599,17.0599,50400.0
2006-01-26 11:35:00,35.17,35.21,35.16,35.16,51800.0,17.0599,17.0793,17.055,17.055,51800.0
2006-01-26 11:40:00,35.16,35.18,35.14,35.18,18600.0,17.055,17.0647,17.0453,17.0647,18600.0
2006-01-26 11:45:00,35.19,35.19,35.1,35.13,33800.0,17.0696,17.0696,17.0259,17.0405,33800.0
2006-01-26 11:50:00,35.13,35.18,35.11,35.11,85600.0,17.0405,17.0647,17.0308,17.0308,85600.0
2006-01-26 11:55:00,35.1,35.13,35.06,35.08,78800.0,17.0259,17.0405,17.0065,17.0162,78800.0
2006-01-26 12:00:00,35.09,35.12,35.09,35.12,8400.0,17.0211,17.0356,17.0211,17.0356,8400.0
2006-01-26 12:05:00,35.13,35.16,35.11,35.12,30200.0,17.0405,17.055,17.0308,17.0356,30200.0
2006-01-26 12:10:00,35.12,35.12,35.1,35.1,42400.0,17.0356,17.0356,17.0259,17.0259,42400.0
2006-01-26 12:15:00,35.1,35.13,35.1,35.13,5400.0,17.0259,17.0405,17.0259,17.0405,5400.0
2006-01-26 12:20:00,35.13,35.14,35.12,35.14,5200.0,17.0405,17.0453,17.0356,17.0453,5200.0
2006-01-26 12:25:00,35.15,35.17,35.13,35.14,22000.0,17.0502,17.0599,17.0405,17.0453,22000.0
2006-01-26 12:30:00,35.14,35.16,35.13,35.14,9600.0,17.0453,17.055,17.0405,17.0453,9600.0
2006-01-26 12:35:00,35.13,35.17,35.13,35.15,41200.0,17.0405,17.0599,17.0405,17.0502,41200.0
2006-01-26 12:40:00,35.16,35.16,35.1,35.1,49400.0,17.055,17.055,17.0259,17.0259,49400.0
2006-01-26 12:45:00,35.1,35.13,35.1,35.11,39600.0,17.0259,17.0405,17.0259,17.0308,39600.0
2006-01-26 12:50:00,35.13,35.13,35.07,35.08,14800.0,17.0405,17.0405,17.0114,17.0162,14800.0
2006-01-26 12:55:00,35.08,35.08,35.05,35.05,25400.0,17.0162,17.0162,17.0017,17.0017,25400.0
2006-01-26 13:00:00,35.05,35.06,35.05,35.05,18600.0,17.0017,17.0065,17.0017,17.0017,18600.0
2006-01-26 13:05:00,35.03,35.03,34.98,34.99,29000.0,16.992,16.992,16.9677,16.9726,29000.0
2006-01-26 13:10:00,34.99,35.02,34.97,35.01,12200.0,16.9726,16.9871,16.9629,16.9823,12200.0
2006-01-26 13:15:00,35.0,35.04,35.0,35.03,31000.0,16.9774,16.9968,16.9774,16.992,31000.0
2006-01-26 13:20:00,35.03,35.04,34.97,34.97,12400.0,16.992,16.9968,16.9629,16.9629,12400.0
2006-01-26 13:25:00,34.99,35.02,34.97,34.99,14800.0,16.9726,16.9871,16.9629,16.9726,14800.0
2006-01-26 13:30:00,34.97,35.0,34.95,34.99,8400.0,16.9629,16.9774,16.9532,16.9726,8400.0
2006-01-26 13:35:00,34.98,34.98,34.9,34.9,23000.0,16.9677,16.9677,16.9289,16.9289,23000.0
2006-01-26 13:40:00,34.9,34.91,34.81,34.81,37200.0,16.9289,16.9338,16.8852,16.8852,37200.0
2006-01-26 13:45:00,34.82,34.88,34.82,34.87,24800.0,16.8901,16.9192,16.8901,16.9144,24800.0
2006-01-26 13:50:00,34.85,34.86,34.78,34.78,23200.0,16.9047,16.9095,16.8707,16.8707,23200.0
2006-01-26 13:55:00,34.77,34.77,34.69,34.7,33000.0,16.8658,16.8658,16.827,16.8319,33000.0
2006-01-26 14:00:00,34.7,34.77,34.69,34.74,33400.0,16.8319,16.8658,16.827,16.8513,33400.0
2006-01-26 14:05:00,34.74,34.75,34.68,34.69,27800.0,16.8513,16.8561,16.8222,16.827,27800.0
2006-01-26 14:10:00,34.68,34.73,34.67,34.7,28800.0,16.8222,16.8464,16.8173,16.8319,28800.0
2006-01-26 14:15:00,34.7,34.74,34.68,34.71,24000.0,16.8319,16.8513,16.8222,16.8367,24000.0
2006-01-26 14:20:00,34.71,34.72,34.67,34.69,20200.0,16.8367,16.8416,16.8173,16.827,20200.0
2006-01-26 14:25:00,34.68,34.72,34.68,34.7,28600.0,16.8222,16.8416,16.8222,16.8319,28600.0
2006-01-26 14:30:00,34.7,34.71,34.63,34.69,25400.0,16.8319,16.8367,16.7979,16.827,25400.0
2006-01-26 14:35:00,34.69,34.71,34.66,34.69,10000.0,16.827,16.8367,16.8125,16.827,10000.0
2006-01-26 14:40:00,34.69,34.7,34.65,34.68,17200.0,16.827,16.8319,16.8076,16.8222,17200.0
2006-01-26 14:45:00,34.68,34.74,34.66,34.74,21200.0,16.8222,16.8513,16.8125,16.8513,21200.0
2006-01-26 14:50:00,34.74,34.77,34.69,34.72,28200.0,16.8513,16.8658,16.827,16.8416,28200.0
2006-01-26 14:55:00,34.74,34.76,34.71,34.71,12800.0,16.8513,16.861,16.8367,16.8367,12800.0
2006-01-26 15:00:00,34.69,34.73,34.68,34.7,7800.0,16.827,16.8464,16.8222,16.8319,7800.0
2006-01-26 15:05:00,34.68,34.75,34.68,34.71,13200.0,16.8222,16.8561,16.8222,16.8367,13200.0
2006-01-26 15:10:00,34.72,34.76,34.71,34.76,8000.0,16.8416,16.861,16.8367,16.861,8000.0
2006-01-26 15:15:00,34.76,34.77,34.74,34.77,16800.0,16.861,16.8658,16.8513,16.8658,16800.0
2006-01-26 15:20:00,34.77,34.81,34.75,34.77,14800.0,16.8658,16.8852,16.8561,16.8658,14800.0
2006-01-26 15:25:00,34.77,34.84,34.77,34.82,22600.0,16.8658,16.8998,16.8658,16.8901,22600.0
2006-01-26 15:30:00,34.79,34.79,34.77,34.78,10600.0,16.8755,16.8755,16.8658,16.8707,10600.0
2006-01-26 15:35:00,34.79,34.81,34.76,34.8,18600.0,16.8755,16.8852,16.861,16.8804,18600.0
2006-01-26 15:40:00,34.79,34.81,34.76,34.8,16000.0,16.8755,16.8852,16.861,16.8804,16000.0
2006-01-26 15:45:00,34.8,34.83,34.8,34.83,35000.0,16.8804,16.895,16.8804,16.895,35000.0
2006-01-26 15:50:00,34.83,34.88,34.83,34.87,29600.0,16.895,16.9192,16.895,16.9144,29600.0
2006-01-26 15:55:00,34.87,34.9,34.87,34.87,66800.0,16.9144,16.9289,16.9144,16.9144,66800.0
2006-01-27 09:30:00,34.91,34.91,34.91,34.91,200.0,16.9338,16.9338,16.9338,16.9338,200.0
2006-01-27 09:35:00,35.27,35.27,34.9,34.98,39200.0,17.1084,17.1084,16.9289,16.9677,39200.0
2006-01-27 09:40:00,34.98,35.14,34.95,35.12,31800.0,16.9677,17.0453,16.9532,17.0356,31800.0
2006-01-27 09:45:00,35.12,35.23,35.12,35.23,22000.0,17.0356,17.089,17.0356,17.089,22000.0
2006-01-27 09:50:00,35.22,35.27,35.21,35.24,18400.0,17.0841,17.1084,17.0793,17.0938,18400.0
2006-01-27 09:55:00,35.24,35.24,35.17,35.21,19600.0,17.0938,17.0938,17.0599,17.0793,19600.0
2006-01-27 10:00:00,35.21,35.4,35.21,35.4,17600.0,17.0793,17.1714,17.0793,17.1714,17600.0
2006-01-27 10:05:00,35.43,35.57,35.43,35.57,30600.0,17.186,17.2539,17.186,17.2539,30600.0
2006-01-27 10:10:00,35.58,35.59,35.51,35.54,21600.0,17.2588,17.2636,17.2248,17.2393,21600.0
2006-01-27 10:15:00,35.55,35.7,35.55,35.59,18800.0,17.2442,17.317,17.2442,17.2636,18800.0
2006-01-27 10:20:00,35.59,35.62,35.49,35.59,22400.0,17.2636,17.2782,17.2151,17.2636,22400.0
2006-01-27 10:25:00,35.6,35.72,35.6,35.7,33600.0,17.2685,17.3267,17.2685,17.317,33600.0
2006-01-27 10:30:00,35.7,35.7,35.58,35.59,15800.0,17.317,17.317,17.2588,17.2636,15800.0
2006-01-27 10:35:00,35.58,35.58,35.48,35.51,46600.0,17.2588,17.2588,17.2102,17.2248,46600.0
2006-01-27 10:40:00,35.51,35.51,35.37,35.37,50800.0,17.2248,17.2248,17.1569,17.1569,50800.0
2006-01-27 10:45:00,35.37,35.38,35.23,35.27,72200.0,17.1569,17.1617,17.089,17.1084,72200.0
2006-01-27 10:50:00,35.27,35.31,35.15,35.2,135800.0,17.1084,17.1278,17.0502,17.0744,135800.0
2006-01-27 10:55:00,35.19,35.22,35.1,35.22,178800.0,17.0696,17.0841,17.0259,17.0841,178800.0
2006-01-27 11:00:00,35.23,35.24,35.13,35.15,153800.0,17.089,17.0938,17.0405,17.0502,153800.0
2006-01-27 11:05:00,35.16,35.24,35.09,35.13,92600.0,17.055,17.0938,17.0211,17.0405,92600.0
2006-01-27 11:10:00,35.15,35.18,35.08,35.08,34200.0,17.0502,17.0647,17.0162,17.0162,34200.0
2006-01-27 11:15:00,35.09,35.1,35.05,35.07,7000.0,17.0211,17.0259,17.0017,17.0114,7000.0
2006-01-27 11:20:00,35.02,35.07,35.02,35.05,24000.0,16.9871,17.0114,16.9871,17.0017,24000.0
2006-01-27 11:25:00,35.05,35.09,35.04,35.05,29200.0,17.0017,17.0211,16.9968,17.0017,29200.0
2006-01-27 11:30:00,35.05,35.05,35.0,35.02,32800.0,17.0017,17.0017,16.9774,16.9871,32800.0
2006-01-27 11:35:00,35.01,35.02,34.98,35.0,21000.0,16.9823,16.9871,16.9677,16.9774,21000.0
2006-01-27 11:40:00,34.98,35.06,34.98,35.05,27400.0,16.9677,17.0065,16.9677,17.0017,27400.0
2006-01-27 11:45:00,35.05,35.08,35.05,35.06,53400.0,17.0017,17.0162,17.0017,17.0065,53400.0
2006-01-27 11:50:00,35.05,35.1,35.03,35.08,28400.0,17.0017,17.0259,16.992,17.0162,28400.0
2006-01-27 11:55:00,35.09,35.1,35.06,35.09,12000.0,17.0211,17.0259,17.0065,17.0211,12000.0
2006-01-27 12:00:00,35.1,35.11,35.09,35.11,13400.0,17.0259,17.0308,17.0211,17.0308,13400.0
2006-01-27 12:05:00,35.11,35.18,35.11,35.17,33800.0,17.0308,17.0647,17.0308,17.0599,33800.0
2006-01-27 12:10:00,35.15,35.15,35.12,35.13,11400.0,17.0502,17.0502,17.0356,17.0405,11400.0
2006-01-27 12:15:00,35.12,35.14,35.07,35.07,9600.0,17.0356,17.0453,17.0114,17.0114,9600.0
2006-01-27 12:20:00,35.08,35.13,35.06,35.12,18200.0,17.0162,17.0405,17.0065,17.0356,18200.0
2006-01-27 12:25:00,35.11,35.11,35.1,35.11,12600.0,17.0308,17.0308,17.0259,17.0308,12600.0
2006-01-27 12:30:00,35.11,35.13,35.09,35.11,31600.0,17.0308,17.0405,17.0211,17.0308,31600.0
2006-01-27 12:35:00,35.11,35.19,35.11,35.19,45600.0,17.0308,17.0696,17.0308,17.0696,45600.0
2006-01-27 12:40:00,35.19,35.2,35.18,35.18,7400.0,17.0696,17.0744,17.0647,17.0647,7400.0
2006-01-27 12:45:00,35.19,35.2,35.18,35.2,18200.0,17.0696,17.0744,17.0647,17.0744,18200.0
2006-01-27 12:50:00,35.18,35.2,35.15,35.16,9600.0,17.0647,17.0744,17.0502,17.055,9600.0
2006-01-27 12:55:00,35.16,35.16,35.1,35.12,26800.0,17.055,17.055,17.0259,17.0356,26800.0
2006-01-27 13:00:00,35.11,35.12,35.08,35.11,27600.0,17.0308,17.0356,17.0162,17.0308,27600.0
2006-01-27 13:05:00,35.1,35.1,35.08,35.1,16000.0,17.0259,17.0259,17.0162,17.0259,16000.0
2006-01-27 13:10:00,35.11,35.16,35.11,35.13,19400.0,17.0308,17.055,17.0308,17.0405,19400.0
2006-01-27 13:15:00,35.13,35.16,35.13,35.16,9400.0,17.0405,17.055,17.0405,17.055,9400.0
2006-01-27 13:20:00,35.16,35.17,35.12,35.13,13400.0,17.055,17.0599,17.0356,17.0405,13400.0
2006-01-27 13:25:00,35.11,35.12,35.1,35.12,8000.0,17.0308,17.0356,17.0259,17.0356,8000.0
2006-01-27 13:30:00,35.12,35.13,35.11,35.11,7000.0,17.0356,17.0405,17.0308,17.0308,7000.0
2006-01-27 13:35:00,35.12,35.12,35.09,35.11,33400.0,17.0356,17.0356,17.0211,17.0308,33400.0
2006-01-27 13:40:00,35.11,35.12,35.08,35.09,26000.0,17.0308,17.0356,17.0162,17.0211,26000.0
2006-01-27 13:45:00,35.1,35.11,35.1,35.1,5800.0,17.0259,17.0308,17.0259,17.0259,5800.0
2006-01-27 13:50:00,35.1,35.13,35.08,35.13,66600.0,17.0259,17.0405,17.0162,17.0405,66600.0
2006-01-27 13:55:00,35.11,35.11,35.08,35.1,11800.0,17.0308,17.0308,17.0162,17.0259,11800.0
2006-01-27 14:00:00,35.1,35.12,35.05,35.1,127800.0,17.0259,17.0356,17.0017,17.0259,127800.0
2006-01-27 14:05:00,35.1,35.12,35.09,35.1,24400.0,17.0259,17.0356,17.0211,17.0259,24400.0
2006-01-27 14:10:00,35.1,35.1,35.01,35.05,95400.0,17.0259,17.0259,16.9823,17.0017,95400.0
2006-01-27 14:15:00,35.05,35.06,35.03,35.05,11200.0,17.0017,17.0065,16.992,17.0017,11200.0
2006-01-27 14:20:00,35.06,35.08,35.06,35.08,5800.0,17.0065,17.0162,17.0065,17.0162,5800.0
2006-01-27 14:25:00,35.07,35.09,35.06,35.07,7800.0,17.0114,17.0211,17.0065,17.0114,7800.0
2006-01-27 14:30:00,35.08,35.1,35.08,35.09,8000.0,17.0162,17.0259,17.0162,17.0211,8000.0
2006-01-27 14:35:00,35.08,35.09,34.91,34.93,69200.0,17.0162,17.0211,16.9338,16.9435,69200.0
2006-01-27 14:40:00,34.95,35.02,34.93,35.0,63400.0,16.9532,16.9871,16.9435,16.9774,63400.0
2006-01-27 14:45:00,35.01,35.02,34.99,35.01,24600.0,16.9823,16.9871,16.9726,16.9823,24600.0
2006-01-27 14:50:00,35.02,35.05,35.01,35.01,8400.0,16.9871,17.0017,16.9823,16.9823,8400.0
2006-01-27 14:55:00,34.99,35.01,34.98,35.01,7200.0,16.9726,16.9823,16.9677,16.9823,7200.0
2006-01-27 15:00:00,35.01,35.04,34.9,34.91,83000.0,16.9823,16.9968,16.9289,16.9338,83000.0
2006-01-27 15:05:00,34.91,34.94,34.87,34.87,37000.0,16.9338,16.9483,16.9144,16.9144,37000.0
2006-01-27 15:10:00,34.9,34.9,34.78,34.87,97400.0,16.9289,16.9289,16.8707,16.9144,97400.0
2006-01-27 15:15:00,34.85,34.94,34.83,34.83,45800.0,16.9047,16.9483,16.895,16.895,45800.0
2006-01-27 15:20:00,34.83,34.94,34.82,34.94,69600.0,16.895,16.9483,16.8901,16.9483,69600.0
2006-01-27 15:25:00,34.95,34.96,34.92,34.95,10200.0,16.9532,16.958,16.9386,16.9532,10200.0
2006-01-27 15:30:00,34.95,35.05,34.95,35.01,32400.0,16.9532,17.0017,16.9532,16.9823,32400.0
2006-01-27 15:35:00,34.99,35.03,34.93,35.03,38000.0,16.9726,16.992,16.9435,16.992,38000.0
2006-01-27 15:40:00,35.03,35.08,35.01,35.06,24400.0,16.992,17.0162,16.9823,17.0065,24400.0
2006-01-27 15:45:00,35.05,35.07,34.99,35.01,10200.0,17.0017,17.0114,16.9726,16.9823,10200.0
2006-01-27 15:50:00,35.01,35.02,34.98,34.99,17200.0,16.9823,16.9871,16.9677,16.9726,17200.0
2006-01-27 15:55:00,34.99,34.99,34.9,34.96,56000.0,16.9726,16.9726,16.9289,16.958,56000.0
2006-01-30 09:30:00,34.77,34.77,34.77,34.77,200.0,16.8658,16.8658,16.8658,16.8658,200.0
2006-01-30 09:35:00,34.82,34.9,34.82,34.9,17600.0,16.8901,16.9289,16.8901,16.9289,17600.0
2006-01-30 09:40:00,34.85,34.93,34.82,34.93,28200.0,16.9047,16.9435,16.8901,16.9435,28200.0
2006-01-30 09:45:00,34.9,34.93,34.8,34.88,22000.0,16.9289,16.9435,16.8804,16.9192,22000.0
2006-01-30 09:50:00,34.9,34.9,34.79,34.85,48000.0,16.9289,16.9289,16.8755,16.9047,48000.0
2006-01-30 09:55:00,34.85,34.85,34.73,34.75,29000.0,16.9047,16.9047,16.8464,16.8561,29000.0
2006-01-30 10:00:00,34.76,34.79,34.74,34.74,22600.0,16.861,16.8755,16.8513,16.8513,22600.0
2006-01-30 10:05:00,34.73,34.74,34.71,34.73,22000.0,16.8464,16.8513,16.8367,16.8464,22000.0
2006-01-30 10:10:00,34.72,34.74,34.69,34.69,29000.0,16.8416,16.8513,16.827,16.827,29000.0
2006-01-30 10:15:00,34.69,34.75,34.69,34.69,46000.0,16.827,16.8561,16.827,16.827,46000.0
2006-01-30 10:20:00,34.68,34.69,34.66,34.67,32800.0,16.8222,16.827,16.8125,16.8173,32800.0
2006-01-30 10:25:00,34.67,34.68,34.66,34.68,19200.0,16.8173,16.8222,16.8125,16.8222,19200.0
2006-01-30 10:30:00,34.67,34.67,34.67,34.67,5200.0,16.8173,16.8173,16.8173,16.8173,5200.0
2006-01-30 10:35:00,34.68,34.71,34.68,34.71,19400.0,16.8222,16.8367,16.8222,16.8367,19400.0
2006-01-30 10:40:00,34.73,34.75,34.72,34.72,24800.0,16.8464,16.8561,16.8416,16.8416,24800.0
2006-01-30 10:45:00,34.72,34.73,34.71,34.73,9200.0,16.8416,16.8464,16.8367,16.8464,9200.0
2006-01-30 10:50:00,34.74,34.75,34.74,34.74,5600.0,16.8513,16.8561,16.8513,16.8513,5600.0
2006-01-30 10:55:00,34.74,34.74,34.72,34.72,8600.0,16.8513,16.8513,16.8416,16.8416,8600.0
2006-01-30 11:00:00,34.71,34.71,34.67,34.69,22400.0,16.8367,16.8367,16.8173,16.827,22400.0
2006-01-30 11:05:00,34.69,34.73,34.69,34.72,36600.0,16.827,16.8464,16.827,16.8416,36600.0
2006-01-30 11:10:00,34.72,34.72,34.68,34.69,7800.0,16.8416,16.8416,16.8222,16.827,7800.0
2006-01-30 11:15:00,34.69,34.71,34.68,34.68,6000.0,16.827,16.8367,16.8222,16.8222,6000.0
2006-01-30 11:20:00,34.69,34.69,34.59,34.65,71600.0,16.827,16.827,16.7785,16.8076,71600.0
2006-01-30 11:25:00,34.66,34.66,34.63,34.63,4800.0,16.8125,16.8125,16.7979,16.7979,4800.0
2006-01-30 11:30:00,34.63,34.66,34.63,34.65,8000.0,16.7979,16.8125,16.7979,16.8076,8000.0
2006-01-30 11:35:00,34.66,34.67,34.63,34.64,34200.0,16.8125,16.8173,16.7979,16.8028,34200.0
2006-01-30 11:40:00,34.64,34.65,34.62,34.62,26600.0,16.8028,16.8076,16.7931,16.7931,26600.0
2006-01-30 11:45:00,34.63,34.65,34.62,34.62,14000.0,16.7979,16.8076,16.7931,16.7931,14000.0
2006-01-30 11:50:00,34.62,34.63,34.6,34.62,12600.0,16.7931,16.7979,16.7834,16.7931,12600.0
2006-01-30 11:55:00,34.61,34.61,34.58,34.58,9600.0,16.7882,16.7882,16.7737,16.7737,9600.0
2006-01-30 12:00:00,34.58,34.6,34.58,34.6,20200.0,16.7737,16.7834,16.7737,16.7834,20200.0
2006-01-30 12:05:00,34.6,34.63,34.51,34.51,56600.0,16.7834,16.7979,16.7397,16.7397,56600.0
2006-01-30 12:10:00,34.51,34.56,34.49,34.53,18200.0,16.7397,16.764,16.73,16.7494,18200.0
2006-01-30 12:15:00,34.52,34.53,34.4,34.45,76800.0,16.7446,16.7494,16.6864,16.7106,76800.0
2006-01-30 12:20:00,34.45,34.51,34.45,34.46,40800.0,16.7106,16.7397,16.7106,16.7155,40800.0
2006-01-30 12:25:00,34.46,34.46,34.4,34.41,72200.0,16.7155,16.7155,16.6864,16.6912,72200.0
2006-01-30 12:30:00,34.41,34.47,34.4,34.46,76200.0,16.6912,16.7203,16.6864,16.7155,76200.0
2006-01-30 12:35:00,34.46,34.53,34.46,34.52,9000.0,16.7155,16.7494,16.7155,16.7446,9000.0
2006-01-30 12:40:00,34.53,34.55,34.5,34.53,10800.0,16.7494,16.7591,16.7349,16.7494,10800.0
2006-01-30 12:45:00,34.52,34.56,34.49,34.51,16800.0,16.7446,16.764,16.73,16.7397,16800.0
2006-01-30 12:50:00,34.49,34.49,34.45,34.45,10600.0,16.73,16.73,16.7106,16.7106,10600.0
2006-01-30 12:55:00,34.45,34.5,34.45,34.45,10600.0,16.7106,16.7349,16.7106,16.7106,10600.0
2006-01-30 13:00:00,34.45,34.49,34.38,34.47,19600.0,16.7106,16.73,16.6767,16.7203,19600.0
2006-01-30 13:05:00,34.48,34.48,34.39,34.4,156400.0,16.7252,16.7252,16.6815,16.6864,156400.0
2006-01-30 13:10:00,34.4,34.43,34.39,34.4,62600.0,16.6864,16.7009,16.6815,16.6864,62600.0
2006-01-30 13:15:00,34.4,34.46,34.4,34.45,17600.0,16.6864,16.7155,16.6864,16.7106,17600.0
2006-01-30 13:20:00,34.43,34.43,34.4,34.41,7200.0,16.7009,16.7009,16.6864,16.6912,7200.0
2006-01-30 13:25:00,34.4,34.43,34.4,34.43,4800.0,16.6864,16.7009,16.6864,16.7009,4800.0
2006-01-30 13:30:00,34.42,34.43,34.42,34.42,7000.0,16.6961,16.7009,16.6961,16.6961,7000.0
2006-01-30 13:35:00,34.42,34.44,34.42,34.43,7600.0,16.6961,16.7058,16.6961,16.7009,7600.0
2006-01-30 13:40:00,34.41,34.46,34.41,34.43,8000.0,16.6912,16.7155,16.6912,16.7009,8000.0
2006-01-30 13:45:00,34.43,34.46,34.43,34.44,4600.0,16.7009,16.7155,16.7009,16.7058,4600.0
2006-01-30 13:50:00,34.44,34.45,34.43,34.43,5200.0,16.7058,16.7106,16.7009,16.7009,5200.0
2006-01-30 13:55:00,34.43,34.43,34.26,34.4,43400.0,16.7009,16.7009,16.6185,16.6864,43400.0
2006-01-30 14:00:00,34.4,34.42,34.4,34.41,17000.0,16.6864,16.6961,16.6864,16.6912,17000.0
2006-01-30 14:05:00,34.41,34.41,34.38,34.38,10200.0,16.6912,16.6912,16.6767,16.6767,10200.0
2006-01-30 14:10:00,34.39,34.39,34.38,34.39,7800.0,16.6815,16.6815,16.6767,16.6815,7800.0
2006-01-30 14:15:00,34.38,34.39,34.35,34.37,20200.0,16.6767,16.6815,16.6621,16.6718,20200.0
2006-01-30 14:20:00,34.37,34.4,34.37,34.4,9400.0,16.6718,16.6864,16.6718,16.6864,9400.0
2006-01-30 14:25:00,34.4,34.4,34.33,34.33,18800.0,16.6864,16.6864,16.6524,16.6524,18800.0
2006-01-30 14:30:00,34.32,34.35,34.21,34.3,47600.0,16.6476,16.6621,16.5942,16.6379,47600.0
2006-01-30 14:35:00,34.3,34.39,34.3,34.35,13600.0,16.6379,16.6815,16.6379,16.6621,13600.0
2006-01-30 14:40:00,34.35,34.39,34.35,34.39,13800.0,16.6621,16.6815,16.6621,16.6815,13800.0
2006-01-30 14:45:00,34.37,34.41,34.36,34.39,11400.0,16.6718,16.6912,16.667,16.6815,11400.0
2006-01-30 14:50:00,34.39,34.41,34.39,34.4,7600.0,16.6815,16.6912,16.6815,16.6864,7600.0
2006-01-30 14:55:00,34.41,34.42,34.4,34.41,3600.0,16.6912,16.6961,16.6864,16.6912,3600.0
2006-01-30 15:00:00,34.41,34.42,34.37,34.4,9400.0,16.6912,16.6961,16.6718,16.6864,9400.0
2006-01-30 15:05:00,34.39,34.43,34.39,34.43,13000.0,16.6815,16.7009,16.6815,16.7009,13000.0
2006-01-30 15:10:00,34.43,34.43,34.31,34.38,124400.0,16.7009,16.7009,16.6427,16.6767,124400.0
2006-01-30 15:15:00,34.38,34.38,34.26,34.27,78800.0,16.6767,16.6767,16.6185,16.6233,78800.0
2006-01-30 15:20:00,34.27,34.42,34.26,34.41,67600.0,16.6233,16.6961,16.6185,16.6912,67600.0
2006-01-30 15:25:00,34.42,34.42,34.38,34.38,32600.0,16.6961,16.6961,16.6767,16.6767,32600.0
2006-01-30 15:30:00,34.4,34.43,34.38,34.4,56800.0,16.6864,16.7009,16.6767,16.6864,56800.0
2006-01-30 15:35:00,34.41,34.42,34.41,34.41,18200.0,16.6912,16.6961,16.6912,16.6912,18200.0
2006-01-30 15:40:00,34.41,34.45,34.4,34.42,31000.0,16.6912,16.7106,16.6864,16.6961,31000.0
2006-01-30 15:45:00,34.42,34.45,34.4,34.44,17200.0,16.6961,16.7106,16.6864,16.7058,17200.0
2006-01-30 15:50:00,34.44,34.44,34.4,34.42,31000.0,16.7058,16.7058,16.6864,16.6961,31000.0
2006-01-30 15:55:00,34.41,34.45,34.41,34.42,52000.0,16.6912,16.7106,16.6912,16.6961,52000.0
2006-01-31 09:30:00,34.5,34.6,34.48,34.55,46200.0,16.7349,16.7834,16.7252,16.7591,46200.0
2006-01-31 09:35:00,34.55,34.55,34.47,34.52,16800.0,16.7591,16.7591,16.7203,16.7446,16800.0
2006-01-31 09:40:00,34.58,34.58,34.48,34.5,13800.0,16.7737,16.7737,16.7252,16.7349,13800.0
2006-01-31 09:45:00,34.51,34.51,34.47,34.48,20800.0,16.7397,16.7397,16.7203,16.7252,20800.0
2006-01-31 09:50:00,34.48,34.49,34.45,34.49,10800.0,16.7252,16.73,16.7106,16.73,10800.0
2006-01-31 09:55:00,34.48,34.49,34.41,34.42,52200.0,16.7252,16.73,16.6912,16.6961,52200.0
2006-01-31 10:00:00,34.42,34.43,34.36,34.38,56400.0,16.6961,16.7009,16.667,16.6767,56400.0
2006-01-31 10:05:00,34.38,34.38,34.33,34.33,18400.0,16.6767,16.6767,16.6524,16.6524,18400.0
2006-01-31 10:10:00,34.33,34.34,34.27,34.33,29600.0,16.6524,16.6573,16.6233,16.6524,29600.0
2006-01-31 10:15:00,34.33,34.35,34.32,34.34,29800.0,16.6524,16.6621,16.6476,16.6573,29800.0
2006-01-31 10:20:00,34.33,34.4,34.33,34.38,20600.0,16.6524,16.6864,16.6524,16.6767,20600.0
2006-01-31 10:25:00,34.38,34.4,34.37,34.4,21200.0,16.6767,16.6864,16.6718,16.6864,21200.0
2006-01-31 10:30:00,34.4,34.48,34.4,34.46,30800.0,16.6864,16.7252,16.6864,16.7155,30800.0
2006-01-31 10:35:00,34.46,34.48,34.38,34.43,26000.0,16.7155,16.7252,16.6767,16.7009,26000.0
2006-01-31 10:40:00,34.43,34.45,34.43,34.43,7600.0,16.7009,16.7106,16.7009,16.7009,7600.0
2006-01-31 10:45:00,34.45,34.45,34.4,34.43,36000.0,16.7106,16.7106,16.6864,16.7009,36000.0
2006-01-31 10:50:00,34.43,34.45,34.4,34.43,214600.0,16.7009,16.7106,16.6864,16.7009,214600.0
2006-01-31 10:55:00,34.43,34.43,34.42,34.42,26400.0,16.7009,16.7009,16.6961,16.6961,26400.0
2006-01-31 11:00:00,34.42,34.42,34.35,34.38,76000.0,16.6961,16.6961,16.6621,16.6767,76000.0
2006-01-31 11:05:00,34.38,34.38,34.37,34.37,5800.0,16.6767,16.6767,16.6718,16.6718,5800.0
2006-01-31 11:10:00,34.37,34.38,34.37,34.38,1000.0,16.6718,16.6767,16.6718,16.6767,1000.0
2006-01-31 11:15:00,34.39,34.43,34.38,34.43,39400.0,16.6815,16.7009,16.6767,16.7009,39400.0
2006-01-31 11:20:00,34.45,34.45,34.43,34.43,46000.0,16.7106,16.7106,16.7009,16.7009,46000.0
2006-01-31 11:25:00,34.42,34.44,34.42,34.44,5200.0,16.6961,16.7058,16.6961,16.7058,5200.0
2006-01-31 11:30:00,34.44,34.47,34.43,34.47,14600.0,16.7058,16.7203,16.7009,16.7203,14600.0
2006-01-31 11:35:00,34.47,34.47,34.43,34.45,10600.0,16.7203,16.7203,16.7009,16.7106,10600.0
2006-01-31 11:40:00,34.44,34.45,34.43,34.43,2000.0,16.7058,16.7106,16.7009,16.7009,2000.0
2006-01-31 11:45:00,34.43,34.5,34.43,34.48,9000.0,16.7009,16.7349,16.7009,16.7252,9000.0
2006-01-31 11:50:00,34.48,34.52,34.48,34.52,9200.0,16.7252,16.7446,16.7252,16.7446,9200.0
2006-01-31 11:55:00,34.52,34.54,34.49,34.5,29000.0,16.7446,16.7543,16.73,16.7349,29000.0
2006-01-31 12:00:00,34.51,34.51,34.47,34.51,12000.0,16.7397,16.7397,16.7203,16.7397,12000.0
2006-01-31 12:05:00,34.51,34.51,34.48,34.5,25800.0,16.7397,16.7397,16.7252,16.7349,25800.0
2006-01-31 12:10:00,34.51,34.55,34.51,34.55,6200.0,16.7397,16.7591,16.7397,16.7591,6200.0
2006-01-31 12:15:00,34.55,34.57,34.55,34.56,9400.0,16.7591,16.7688,16.7591,16.764,9400.0
2006-01-31 12:20:00,34.56,34.6,34.56,34.57,10400.0,16.764,16.7834,16.764,16.7688,10400.0
2006-01-31 12:25:00,34.58,34.62,34.57,34.6,24000.0,16.7737,16.7931,16.7688,16.7834,24000.0
2006-01-31 12:30:00,34.6,34.63,34.6,34.63,14200.0,16.7834,16.7979,16.7834,16.7979,14200.0
2006-01-31 12:35:00,34.63,34.68,34.63,34.67,25000.0,16.7979,16.8222,16.7979,16.8173,25000.0
2006-01-31 12:40:00,34.67,34.74,34.67,34.74,23000.0,16.8173,16.8513,16.8173,16.8513,23000.0
2006-01-31 12:45:00,34.73,34.8,34.73,34.8,26400.0,16.8464,16.8804,16.8464,16.8804,26400.0
2006-01-31 12:50:00,34.78,34.88,34.78,34.88,26200.0,16.8707,16.9192,16.8707,16.9192,26200.0
2006-01-31 12:55:00,34.88,34.97,34.87,34.97,40800.0,16.9192,16.9629,16.9144,16.9629,40800.0
2006-01-31 13:00:00,34.96,35.03,34.94,35.02,22600.0,16.958,16.992,16.9483,16.9871,22600.0
2006-01-31 13:05:00,35.02,35.04,34.99,35.01,26600.0,16.9871,16.9968,16.9726,16.9823,26600.0
2006-01-31 13:10:00,35.01,35.01,35.0,35.01,5400.0,16.9823,16.9823,16.9774,16.9823,5400.0
2006-01-31 13:15:00,34.99,35.01,34.94,34.97,13400.0,16.9726,16.9823,16.9483,16.9629,13400.0
2006-01-31 13:20:00,34.97,34.99,34.97,34.99,5600.0,16.9629,16.9726,16.9629,16.9726,5600.0
2006-01-31 13:25:00,34.99,34.99,34.89,34.89,11800.0,16.9726,16.9726,16.9241,16.9241,11800.0
2006-01-31 13:30:00,34.89,34.94,34.88,34.9,13600.0,16.9241,16.9483,16.9192,16.9289,13600.0
2006-01-31 13:35:00,34.91,34.96,34.91,34.94,4000.0,16.9338,16.958,16.9338,16.9483,4000.0
2006-01-31 13:40:00,34.94,34.94,34.88,34.88,42400.0,16.9483,16.9483,16.9192,16.9192,42400.0
2006-01-31 13:45:00,34.88,34.88,34.83,34.86,15400.0,16.9192,16.9192,16.895,16.9095,15400.0
2006-01-31 13:50:00,34.87,34.9,34.84,34.84,13000.0,16.9144,16.9289,16.8998,16.8998,13000.0
2006-01-31 13:55:00,34.85,34.91,34.84,34.84,18400.0,16.9047,16.9338,16.8998,16.8998,18400.0
2006-01-31 14:00:00,34.85,34.87,34.83,34.83,10200.0,16.9047,16.9144,16.895,16.895,10200.0
2006-01-31 14:05:00,34.83,34.83,34.77,34.81,17600.0,16.895,16.895,16.8658,16.8852,17600.0
2006-01-31 14:10:00,34.81,34.85,34.79,34.83,9400.0,16.8852,16.9047,16.8755,16.895,9400.0
2006-01-31 14:15:00,34.85,34.91,34.71,34.71,29600.0,16.9047,16.9338,16.8367,16.8367,29600.0
2006-01-31 14:20:00,34.8,34.8,34.66,34.66,23600.0,16.8804,16.8804,16.8125,16.8125,23600.0
2006-01-31 14:25:00,34.65,34.71,34.65,34.7,18800.0,16.8076,16.8367,16.8076,16.8319,18800.0
2006-01-31 14:30:00,34.71,34.71,34.67,34.7,7000.0,16.8367,16.8367,16.8173,16.8319,7000.0
2006-01-31 14:35:00,34.71,34.74,34.69,34.74,9400.0,16.8367,16.8513,16.827,16.8513,9400.0
2006-01-31 14:40:00,34.77,34.8,34.7,34.78,15600.0,16.8658,16.8804,16.8319,16.8707,15600.0
2006-01-31 14:45:00,34.79,34.8,34.74,34.76,11200.0,16.8755,16.8804,16.8513,16.861,11200.0
2006-01-31 14:50:00,34.77,34.77,34.73,34.75,10800.0,16.8658,16.8658,16.8464,16.8561,10800.0
2006-01-31 14:55:00,34.74,34.76,34.74,34.74,36200.0,16.8513,16.861,16.8513,16.8513,36200.0
2006-01-31 15:00:00,34.75,34.85,34.74,34.79,31600.0,16.8561,16.9047,16.8513,16.8755,31600.0
2006-01-31 15:05:00,34.79,34.81,34.76,34.81,17600.0,16.8755,16.8852,16.861,16.8852,17600.0
2006-01-31 15:10:00,34.81,34.83,34.8,34.83,7000.0,16.8852,16.895,16.8804,16.895,7000.0
2006-01-31 15:15:00,34.83,34.84,34.81,34.83,34200.0,16.895,16.8998,16.8852,16.895,34200.0
2006-01-31 15:20:00,34.83,34.86,34.83,34.83,13600.0,16.895,16.9095,16.895,16.895,13600.0
2006-01-31 15:25:00,34.84,34.93,34.83,34.92,12600.0,16.8998,16.9435,16.895,16.9386,12600.0
2006-01-31 15:30:00,34.93,34.95,34.91,34.94,29400.0,16.9435,16.9532,16.9338,16.9483,29400.0
2006-01-31 15:35:00,34.91,34.92,34.78,34.78,13600.0,16.9338,16.9386,16.8707,16.8707,13600.0
2006-01-31 15:40:00,34.81,34.86,34.79,34.85,27600.0,16.8852,16.9095,16.8755,16.9047,27600.0
2006-01-31 15:45:00,34.87,34.87,34.84,34.84,12600.0,16.9144,16.9144,16.8998,16.8998,12600.0
2006-01-31 15:50:00,34.84,34.85,34.79,34.81,15600.0,16.8998,16.9047,16.8755,16.8852,15600.0
2006-01-31 15:55:00,34.8,34.85,34.78,34.79,35800.0,16.8804,16.9047,16.8707,16.8755,35800.0
2006-02-01 09:30:00,34.7,34.79,34.7,34.77,24400.0,16.8319,16.8755,16.8319,16.8658,24400.0
2006-02-01 09:35:00,34.76,34.76,34.67,34.67,11600.0,16.861,16.861,16.8173,16.8173,11600.0
2006-02-01 09:40:00,34.67,34.68,34.5,34.58,14400.0,16.8173,16.8222,16.7349,16.7737,14400.0
2006-02-01 09:45:00,34.5,34.54,34.49,34.49,24600.0,16.7349,16.7543,16.73,16.73,24600.0
2006-02-01 09:50:00,34.5,34.55,34.5,34.5,16200.0,16.7349,16.7591,16.7349,16.7349,16200.0
2006-02-01 09:55:00,34.51,34.55,34.5,34.52,10000.0,16.7397,16.7591,16.7349,16.7446,10000.0
2006-02-01 10:00:00,34.49,34.5,34.46,34.48,15600.0,16.73,16.7349,16.7155,16.7252,15600.0
2006-02-01 10:05:00,34.48,34.53,34.48,34.49,11000.0,16.7252,16.7494,16.7252,16.73,11000.0
2006-02-01 10:10:00,34.46,34.52,34.45,34.45,17800.0,16.7155,16.7446,16.7106,16.7106,17800.0
2006-02-01 10:15:00,34.45,34.51,34.43,34.51,11000.0,16.7106,16.7397,16.7009,16.7397,11000.0
2006-02-01 10:20:00,34.49,34.6,34.49,34.57,14800.0,16.73,16.7834,16.73,16.7688,14800.0
2006-02-01 10:25:00,34.56,34.56,34.5,34.5,14200.0,16.764,16.764,16.7349,16.7349,14200.0
2006-02-01 10:30:00,34.52,34.59,34.52,34.57,16600.0,16.7446,16.7785,16.7446,16.7688,16600.0
2006-02-01 10:35:00,34.57,34.57,34.53,34.54,14200.0,16.7688,16.7688,16.7494,16.7543,14200.0
2006-02-01 10:40:00,34.53,34.55,34.48,34.52,15200.0,16.7494,16.7591,16.7252,16.7446,15200.0
2006-02-01 10:45:00,34.54,34.54,34.52,34.52,9200.0,16.7543,16.7543,16.7446,16.7446,9200.0
2006-02-01 10:50:00,34.52,34.52,34.46,34.46,12800.0,16.7446,16.7446,16.7155,16.7155,12800.0
2006-02-01 10:55:00,34.46,34.48,34.45,34.46,24200.0,16.7155,16.7252,16.7106,16.7155,24200.0
2006-02-01 11:00:00,34.47,34.5,34.47,34.5,10800.0,16.7203,16.7349,16.7203,16.7349,10800.0
2006-02-01 11:05:00,34.49,34.52,34.49,34.52,18400.0,16.73,16.7446,16.73,16.7446,18400.0
2006-02-01 11:10:00,34.52,34.52,34.49,34.5,17800.0,16.7446,16.7446,16.73,16.7349,17800.0
2006-02-01 11:15:00,34.5,34.51,34.44,34.45,30000.0,16.7349,16.7397,16.7058,16.7106,30000.0
2006-02-01 11:20:00,34.46,34.46,34.43,34.44,11600.0,16.7155,16.7155,16.7009,16.7058,11600.0
2006-02-01 11:25:00,34.42,34.43,34.35,34.43,23800.0,16.6961,16.7009,16.6621,16.7009,23800.0
2006-02-01 11:30:00,34.44,34.44,34.37,34.38,19400.0,16.7058,16.7058,16.6718,16.6767,19400.0
2006-02-01 11:35:00,34.37,34.41,34.37,34.4,27800.0,16.6718,16.6912,16.6718,16.6864,27800.0
2006-02-01 11:40:00,34.4,34.45,34.38,34.38,8400.0,16.6864,16.7106,16.6767,16.6767,8400.0
2006-02-01 11:45:00,34.39,34.42,34.38,34.38,14200.0,16.6815,16.6961,16.6767,16.6767,14200.0
2006-02-01 11:50:00,34.37,34.4,34.35,34.4,20800.0,16.6718,16.6864,16.6621,16.6864,20800.0
2006-02-01 11:55:00,34.4,34.43,34.32,34.32,14000.0,16.6864,16.7009,16.6476,16.6476,14000.0
2006-02-01 12:00:00,34.34,34.38,34.34,34.37,24000.0,16.6573,16.6767,16.6573,16.6718,24000.0
2006-02-01 12:05:00,34.36,34.37,34.35,34.36,5400.0,16.667,16.6718,16.6621,16.667,5400.0
2006-02-01 12:10:00,34.37,34.37,34.29,34.33,24800.0,16.6718,16.6718,16.633,16.6524,24800.0
2006-02-01 12:15:00,34.33,34.36,34.33,34.35,14000.0,16.6524,16.667,16.6524,16.6621,14000.0
2006-02-01 12:20:00,34.35,34.37,34.35,34.37,6600.0,16.6621,16.6718,16.6621,16.6718,6600.0
2006-02-01 12:25:00,34.37,34.41,34.37,34.41,15200.0,16.6718,16.6912,16.6718,16.6912,15200.0
2006-02-01 12:30:00,34.41,34.43,34.4,34.41,13400.0,16.6912,16.7009,16.6864,16.6912,13400.0
2006-02-01 12:35:00,34.41,34.42,34.34,34.37,13200.0,16.6912,16.6961,16.6573,16.6718,13200.0
2006-02-01 12:40:00,34.36,34.38,34.33,34.35,15400.0,16.667,16.6767,16.6524,16.6621,15400.0
2006-02-01 12:45:00,34.34,34.35,34.33,34.35,22800.0,16.6573,16.6621,16.6524,16.6621,22800.0
2006-02-01 12:50:00,34.35,34.35,34.32,34.35,42800.0,16.6621,16.6621,16.6476,16.6621,42800.0
2006-02-01 12:55:00,34.36,34.38,34.35,34.38,7000.0,16.667,16.6767,16.6621,16.6767,7000.0
2006-02-01 13:00:00,34.38,34.39,34.38,34.38,6000.0,16.6767,16.6815,16.6767,16.6767,6000.0
2006-02-01 13:05:00,34.38,34.42,34.38,34.42,17200.0,16.6767,16.6961,16.6767,16.6961,17200.0
2006-02-01 13:10:00,34.42,34.42,34.38,34.39,29400.0,16.6961,16.6961,16.6767,16.6815,29400.0
2006-02-01 13:15:00,34.39,34.41,34.38,34.38,19000.0,16.6815,16.6912,16.6767,16.6767,19000.0
2006-02-01 13:20:00,34.4,34.4,34.35,34.37,15000.0,16.6864,16.6864,16.6621,16.6718,15000.0
2006-02-01 13:25:00,34.38,34.41,34.38,34.39,17200.0,16.6767,16.6912,16.6767,16.6815,17200.0
2006-02-01 13:30:00,34.38,34.38,34.3,34.33,18000.0,16.6767,16.6767,16.6379,16.6524,18000.0
2006-02-01 13:35:00,34.33,34.35,34.31,34.32,20200.0,16.6524,16.6621,16.6427,16.6476,20200.0
2006-02-01 13:40:00,34.32,34.38,34.32,34.37,19800.0,16.6476,16.6767,16.6476,16.6718,19800.0
2006-02-01 13:45:00,34.37,34.37,34.3,34.31,9600.0,16.6718,16.6718,16.6379,16.6427,9600.0
2006-02-01 13:50:00,34.32,34.36,34.31,34.36,8400.0,16.6476,16.667,16.6427,16.667,8400.0
2006-02-01 13:55:00,34.36,34.36,34.32,34.35,17000.0,16.667,16.667,16.6476,16.6621,17000.0
2006-02-01 14:00:00,34.34,34.42,34.34,34.38,21600.0,16.6573,16.6961,16.6573,16.6767,21600.0
2006-02-01 14:05:00,34.36,34.37,34.33,34.33,13000.0,16.667,16.6718,16.6524,16.6524,13000.0
2006-02-01 14:10:00,34.33,34.33,34.28,34.3,36600.0,16.6524,16.6524,16.6282,16.6379,36600.0
2006-02-01 14:15:00,34.3,34.4,34.29,34.4,30800.0,16.6379,16.6864,16.633,16.6864,30800.0
2006-02-01 14:20:00,34.38,34.39,34.35,34.35,14000.0,16.6767,16.6815,16.6621,16.6621,14000.0
2006-02-01 14:25:00,34.35,34.35,34.28,34.31,17400.0,16.6621,16.6621,16.6282,16.6427,17400.0
2006-02-01 14:30:00,34.29,34.38,34.29,34.35,14200.0,16.633,16.6767,16.633,16.6621,14200.0
2006-02-01 14:35:00,34.37,34.39,34.33,34.35,18800.0,16.6718,16.6815,16.6524,16.6621,18800.0
2006-02-01 14:40:00,34.36,34.4,34.35,34.39,37200.0,16.667,16.6864,16.6621,16.6815,37200.0
2006-02-01 14:45:00,34.38,34.43,34.38,34.43,22600.0,16.6767,16.7009,16.6767,16.7009,22600.0
2006-02-01 14:50:00,34.43,34.47,34.43,34.44,21800.0,16.7009,16.7203,16.7009,16.7058,21800.0
2006-02-01 14:55:00,34.44,34.51,34.44,34.51,32800.0,16.7058,16.7397,16.7058,16.7397,32800.0
2006-02-01 15:00:00,34.51,34.56,34.51,34.56,55200.0,16.7397,16.764,16.7397,16.764,55200.0
2006-02-01 15:05:00,34.56,34.63,34.56,34.6,60400.0,16.764,16.7979,16.764,16.7834,60400.0
2006-02-01 15:10:00,34.6,34.68,34.6,34.68,38000.0,16.7834,16.8222,16.7834,16.8222,38000.0
2006-02-01 15:15:00,34.67,34.72,34.66,34.7,54000.0,16.8173,16.8416,16.8125,16.8319,54000.0
2006-02-01 15:20:00,34.7,34.73,34.7,34.71,62600.0,16.8319,16.8464,16.8319,16.8367,62600.0
2006-02-01 15:25:00,34.71,34.73,34.71,34.72,52000.0,16.8367,16.8464,16.8367,16.8416,52000.0
2006-02-01 15:30:00,34.72,34.78,34.72,34.74,45600.0,16.8416,16.8707,16.8416,16.8513,45600.0
2006-02-01 15:35:00,34.74,34.81,34.72,34.81,27400.0,16.8513,16.8852,16.8416,16.8852,27400.0
2006-02-01 15:40:00,34.81,34.9,34.8,34.9,29000.0,16.8852,16.9289,16.8804,16.9289,29000.0
2006-02-01 15:45:00,34.88,34.99,34.88,34.95,40800.0,16.9192,16.9726,16.9192,16.9532,40800.0
2006-02-01 15:50:00,34.94,34.94,34.8,34.8,37400.0,16.9483,16.9483,16.8804,16.8804,37400.0
2006-02-01 15:55:00,34.77,34.83,34.77,34.79,34200.0,16.8658,16.895,16.8658,16.8755,34200.0
2006-02-02 09:30:00,34.88,34.88,34.88,34.88,0.0,16.9192,16.9192,16.9192,16.9192,0.0
2006-02-02 09:35:00,34.88,34.88,34.88,34.88,0.0,16.9192,16.9192,16.9192,16.9192,0.0
2006-02-02 09:40:00,34.4,34.5,34.26,34.27,190200.0,16.6864,16.7349,16.6185,16.6233,190200.0
2006-02-02 09:45:00,34.27,34.38,34.21,34.37,63200.0,16.6233,16.6767,16.5942,16.6718,63200.0
2006-02-02 09:50:00,34.35,34.63,34.35,34.51,71800.0,16.6621,16.7979,16.6621,16.7397,71800.0
2006-02-02 09:55:00,34.52,34.52,34.33,34.34,51600.0,16.7446,16.7446,16.6524,16.6573,51600.0
2006-02-02 10:00:00,34.34,34.41,34.3,34.41,31800.0,16.6573,16.6912,16.6379,16.6912,31800.0
2006-02-02 10:05:00,34.41,34.44,34.38,34.43,21000.0,16.6912,16.7058,16.6767,16.7009,21000.0
2006-02-02 10:10:00,34.42,34.42,34.33,34.33,15800.0,16.6961,16.6961,16.6524,16.6524,15800.0
2006-02-02 10:15:00,34.3,34.33,34.25,34.3,29600.0,16.6379,16.6524,16.6136,16.6379,29600.0
2006-02-02 10:20:00,34.32,34.32,34.26,34.29,17200.0,16.6476,16.6476,16.6185,16.633,17200.0
2006-02-02 10:25:00,34.28,34.33,34.28,34.3,24600.0,16.6282,16.6524,16.6282,16.6379,24600.0
2006-02-02 10:30:00,34.29,34.37,34.29,34.36,65400.0,16.633,16.6718,16.633,16.667,65400.0
2006-02-02 10:35:00,34.37,34.37,34.3,34.33,63200.0,16.6718,16.6718,16.6379,16.6524,63200.0
2006-02-02 10:40:00,34.3,34.33,34.28,34.28,58600.0,16.6379,16.6524,16.6282,16.6282,58600.0
2006-02-02 10:45:00,34.27,34.27,34.25,34.25,27000.0,16.6233,16.6233,16.6136,16.6136,27000.0
2006-02-02 10:50:00,34.25,34.25,34.19,34.22,32800.0,16.6136,16.6136,16.5845,16.5991,32800.0
2006-02-02 10:55:00,34.23,34.24,34.21,34.23,33000.0,16.6039,16.6088,16.5942,16.6039,33000.0
2006-02-02 11:00:00,34.22,34.23,34.16,34.19,42400.0,16.5991,16.6039,16.57,16.5845,42400.0
2006-02-02 11:05:00,34.18,34.19,34.13,34.15,36000.0,16.5797,16.5845,16.5554,16.5651,36000.0
2006-02-02 11:10:00,34.15,34.19,34.13,34.19,32000.0,16.5651,16.5845,16.5554,16.5845,32000.0
2006-02-02 11:15:00,34.18,34.23,34.18,34.21,18600.0,16.5797,16.6039,16.5797,16.5942,18600.0
2006-02-02 11:20:00,34.21,34.27,34.18,34.19,88000.0,16.5942,16.6233,16.5797,16.5845,88000.0
2006-02-02 11:25:00,34.21,34.21,34.08,34.1,37600.0,16.5942,16.5942,16.5311,16.5408,37600.0
2006-02-02 11:30:00,34.1,34.21,34.01,34.21,40600.0,16.5408,16.5942,16.4972,16.5942,40600.0
2006-02-02 11:35:00,34.19,34.26,34.19,34.25,13600.0,16.5845,16.6185,16.5845,16.6136,13600.0
2006-02-02 11:40:00,34.24,34.37,34.24,34.35,15800.0,16.6088,16.6718,16.6088,16.6621,15800.0
2006-02-02 11:45:00,34.33,34.45,34.33,34.45,21600.0,16.6524,16.7106,16.6524,16.7106,21600.0
2006-02-02 11:50:00,34.46,34.46,34.4,34.4,14400.0,16.7155,16.7155,16.6864,16.6864,14400.0
2006-02-02 11:55:00,34.43,34.47,34.42,34.47,12400.0,16.7009,16.7203,16.6961,16.7203,12400.0
2006-02-02 12:00:00,34.48,34.49,34.44,34.45,29600.0,16.7252,16.73,16.7058,16.7106,29600.0
2006-02-02 12:05:00,34.46,34.55,34.45,34.52,14800.0,16.7155,16.7591,16.7106,16.7446,14800.0
2006-02-02 12:10:00,34.51,34.51,34.45,34.45,4000.0,16.7397,16.7397,16.7106,16.7106,4000.0
2006-02-02 12:15:00,34.46,34.54,34.46,34.53,8000.0,16.7155,16.7543,16.7155,16.7494,8000.0
2006-02-02 12:20:00,34.54,34.56,34.5,34.54,7200.0,16.7543,16.764,16.7349,16.7543,7200.0
2006-02-02 12:25:00,34.57,34.58,34.42,34.45,21200.0,16.7688,16.7737,16.6961,16.7106,21200.0
2006-02-02 12:30:00,34.44,34.46,34.27,34.3,33600.0,16.7058,16.7155,16.6233,16.6379,33600.0
2006-02-02 12:35:00,34.31,34.31,34.16,34.27,33200.0,16.6427,16.6427,16.57,16.6233,33200.0
2006-02-02 12:40:00,34.27,34.3,34.18,34.23,14600.0,16.6233,16.6379,16.5797,16.6039,14600.0
2006-02-02 12:45:00,34.23,34.3,34.23,34.3,13000.0,16.6039,16.6379,16.6039,16.6379,13000.0
2006-02-02 12:50:00,34.28,34.32,34.27,34.27,8600.0,16.6282,16.6476,16.6233,16.6233,8600.0
2006-02-02 12:55:00,34.27,34.3,34.16,34.17,19600.0,16.6233,16.6379,16.57,16.5748,19600.0
2006-02-02 13:00:00,34.15,34.17,33.89,34.12,39000.0,16.5651,16.5748,16.439,16.5506,39000.0
2006-02-02 13:05:00,34.11,34.13,34.06,34.06,18200.0,16.5457,16.5554,16.5214,16.5214,18200.0
2006-02-02 13:10:00,34.07,34.1,34.04,34.09,9200.0,16.5263,16.5408,16.5117,16.536,9200.0
2006-02-02 13:15:00,34.1,34.13,34.07,34.07,10200.0,16.5408,16.5554,16.5263,16.5263,10200.0
2006-02-02 13:20:00,34.07,34.09,34.04,34.09,20400.0,16.5263,16.536,16.5117,16.536,20400.0
2006-02-02 13:25:00,34.11,34.13,34.07,34.07,8200.0,16.5457,16.5554,16.5263,16.5263,8200.0
2006-02-02 13:30:00,34.07,34.11,33.94,34.05,9800.0,16.5263,16.5457,16.4632,16.5166,9800.0
2006-02-02 13:35:00,34.05,34.07,33.88,34.02,18800.0,16.5166,16.5263,16.4341,16.502,18800.0
2006-02-02 13:40:00,34.01,34.01,33.94,33.96,16200.0,16.4972,16.4972,16.4632,16.4729,16200.0
2006-02-02 13:45:00,33.96,33.98,33.91,33.94,10800.0,16.4729,16.4826,16.4487,16.4632,10800.0
2006-02-02 13:50:00,33.95,33.98,33.92,33.97,9000.0,16.4681,16.4826,16.4535,16.4778,9000.0
2006-02-02 13:55:00,33.97,34.05,33.95,34.02,24200.0,16.4778,16.5166,16.4681,16.502,24200.0
2006-02-02 14:00:00,34.01,34.07,34.01,34.06,8600.0,16.4972,16.5263,16.4972,16.5214,8600.0
2006-02-02 14:05:00,34.05,34.07,34.01,34.06,14200.0,16.5166,16.5263,16.4972,16.5214,14200.0
2006-02-02 14:10:00,34.06,34.16,34.06,34.08,45400.0,16.5214,16.57,16.5214,16.5311,45400.0
2006-02-02 14:15:00,34.06,34.08,34.01,34.05,14400.0,16.5214,16.5311,16.4972,16.5166,14400.0
2006-02-02 14:20:00,34.05,34.05,33.99,34.01,4400.0,16.5166,16.5166,16.4875,16.4972,4400.0
2006-02-02 14:25:00,34.02,34.02,33.93,33.97,19600.0,16.502,16.502,16.4584,16.4778,19600.0
2006-02-02 14:30:00,33.97,34.0,33.94,33.99,19800.0,16.4778,16.4923,16.4632,16.4875,19800.0
2006-02-02 14:35:00,33.97,34.04,33.97,34.04,13400.0,16.4778,16.5117,16.4778,16.5117,13400.0
2006-02-02 14:40:00,34.03,34.06,33.99,34.04,8800.0,16.5069,16.5214,16.4875,16.5117,8800.0
2006-02-02 14:45:00,34.04,34.05,33.94,33.99,21400.0,16.5117,16.5166,16.4632,16.4875,21400.0
2006-02-02 14:50:00,34.0,34.01,33.99,34.0,11600.0,16.4923,16.4972,16.4875,16.4923,11600.0
2006-02-02 14:55:00,34.01,34.03,33.96,34.01,30400.0,16.4972,16.5069,16.4729,16.4972,30400.0
2006-02-02 15:00:00,33.99,34.0,33.95,33.99,27400.0,16.4875,16.4923,16.4681,16.4875,27400.0
2006-02-02 15:05:00,34.0,34.05,33.99,34.02,20600.0,16.4923,16.5166,16.4875,16.502,20600.0
2006-02-02 15:10:00,34.04,34.04,34.0,34.01,10200.0,16.5117,16.5117,16.4923,16.4972,10200.0
2006-02-02 15:15:00,34.01,34.08,33.99,34.05,12000.0,16.4972,16.5311,16.4875,16.5166,12000.0
2006-02-02 15:20:00,34.07,34.09,34.04,34.04,9600.0,16.5263,16.536,16.5117,16.5117,9600.0
2006-02-02 15:25:00,34.05,34.09,34.02,34.07,8800.0,16.5166,16.536,16.502,16.5263,8800.0
2006-02-02 15:30:00,34.07,34.08,34.03,34.06,13200.0,16.5263,16.5311,16.5069,16.5214,13200.0
2006-02-02 15:35:00,34.07,34.13,34.06,34.13,15200.0,16.5263,16.5554,16.5214,16.5554,15200.0
2006-02-02 15:40:00,34.13,34.21,34.1,34.21,52200.0,16.5554,16.5942,16.5408,16.5942,52200.0
2006-02-02 15:45:00,34.21,34.25,34.15,34.25,56000.0,16.5942,16.6136,16.5651,16.6136,56000.0
2006-02-02 15:50:00,34.23,34.24,34.17,34.17,20000.0,16.6039,16.6088,16.5748,16.5748,20000.0
2006-02-02 15:55:00,34.18,34.2,34.14,34.15,42200.0,16.5797,16.5894,16.5603,16.5651,42200.0
2006-02-03 09:30:00,34.12,34.12,34.12,34.12,400.0,16.5506,16.5506,16.5506,16.5506,400.0
2006-02-03 09:35:00,33.92,33.95,33.87,33.87,31000.0,16.4535,16.4681,16.4293,16.4293,31000.0
2006-02-03 09:40:00,33.85,33.88,33.81,33.88,21000.0,16.4196,16.4341,16.4002,16.4341,21000.0
2006-02-03 09:45:00,33.87,33.97,33.81,33.85,19000.0,16.4293,16.4778,16.4002,16.4196,19000.0
2006-02-03 09:50:00,33.85,33.87,33.81,33.81,11800.0,16.4196,16.4293,16.4002,16.4002,11800.0
2006-02-03 09:55:00,33.75,33.81,33.73,33.74,32600.0,16.3711,16.4002,16.3614,16.3662,32600.0
2006-02-03 10:00:00,33.74,33.74,33.6,33.64,58600.0,16.3662,16.3662,16.2983,16.3177,58600.0
2006-02-03 10:05:00,33.67,33.7,33.56,33.56,61800.0,16.3323,16.3468,16.2789,16.2789,61800.0
2006-02-03 10:10:00,33.56,33.58,33.47,33.53,40400.0,16.2789,16.2886,16.2353,16.2644,40400.0
2006-02-03 10:15:00,33.53,33.61,33.52,33.54,25800.0,16.2644,16.3032,16.2595,16.2692,25800.0
2006-02-03 10:20:00,33.54,33.6,33.52,33.6,16400.0,16.2692,16.2983,16.2595,16.2983,16400.0
2006-02-03 10:25:00,33.59,33.63,33.58,33.61,11600.0,16.2935,16.3129,16.2886,16.3032,11600.0
2006-02-03 10:30:00,33.63,33.77,33.61,33.77,21200.0,16.3129,16.3808,16.3032,16.3808,21200.0
2006-02-03 10:35:00,33.77,33.81,33.72,33.81,22600.0,16.3808,16.4002,16.3565,16.4002,22600.0
2006-02-03 10:40:00,33.8,33.85,33.77,33.85,20200.0,16.3953,16.4196,16.3808,16.4196,20200.0
2006-02-03 10:45:00,33.85,33.93,33.84,33.84,15800.0,16.4196,16.4584,16.4147,16.4147,15800.0
2006-02-03 10:50:00,33.82,33.87,33.81,33.87,13200.0,16.405,16.4293,16.4002,16.4293,13200.0
2006-02-03 10:55:00,33.88,33.92,33.85,33.86,11200.0,16.4341,16.4535,16.4196,16.4244,11200.0
2006-02-03 11:00:00,33.86,33.89,33.85,33.85,3800.0,16.4244,16.439,16.4196,16.4196,3800.0
2006-02-03 11:05:00,33.86,33.93,33.85,33.92,12400.0,16.4244,16.4584,16.4196,16.4535,12400.0
2006-02-03 11:10:00,33.93,33.93,33.85,33.87,17600.0,16.4584,16.4584,16.4196,16.4293,17600.0
2006-02-03 11:15:00,33.89,34.04,33.87,33.98,57400.0,16.439,16.5117,16.4293,16.4826,57400.0
2006-02-03 11:20:00,33.97,33.97,33.94,33.96,10800.0,16.4778,16.4778,16.4632,16.4729,10800.0
2006-02-03 11:25:00,33.96,33.98,33.91,33.91,8200.0,16.4729,16.4826,16.4487,16.4487,8200.0
2006-02-03 11:30:00,33.91,33.91,33.85,33.9,9400.0,16.4487,16.4487,16.4196,16.4438,9400.0
2006-02-03 11:35:00,33.93,34.03,33.93,34.02,19000.0,16.4584,16.5069,16.4584,16.502,19000.0
2006-02-03 11:40:00,34.02,34.06,34.0,34.02,13400.0,16.502,16.5214,16.4923,16.502,13400.0
2006-02-03 11:45:00,34.02,34.02,33.9,33.92,8200.0,16.502,16.502,16.4438,16.4535,8200.0
2006-02-03 11:50:00,33.94,33.95,33.94,33.94,5000.0,16.4632,16.4681,16.4632,16.4632,5000.0
2006-02-03 11:55:00,33.95,33.95,33.93,33.95,7800.0,16.4681,16.4681,16.4584,16.4681,7800.0
2006-02-03 12:00:00,33.95,33.96,33.92,33.96,7200.0,16.4681,16.4729,16.4535,16.4729,7200.0
2006-02-03 12:05:00,33.97,34.0,33.94,33.94,7800.0,16.4778,16.4923,16.4632,16.4632,7800.0
2006-02-03 12:10:00,33.94,33.95,33.93,33.93,16600.0,16.4632,16.4681,16.4584,16.4584,16600.0
2006-02-03 12:15:00,33.92,33.96,33.92,33.92,6000.0,16.4535,16.4729,16.4535,16.4535,6000.0
2006-02-03 12:20:00,33.92,33.97,33.92,33.94,7200.0,16.4535,16.4778,16.4535,16.4632,7200.0
2006-02-03 12:25:00,33.94,33.96,33.92,33.96,7400.0,16.4632,16.4729,16.4535,16.4729,7400.0
2006-02-03 12:30:00,33.97,34.04,33.96,34.04,13200.0,16.4778,16.5117,16.4729,16.5117,13200.0
2006-02-03 12:35:00,34.05,34.09,34.03,34.09,17600.0,16.5166,16.536,16.5069,16.536,17600.0
2006-02-03 12:40:00,34.08,34.09,34.08,34.09,9000.0,16.5311,16.536,16.5311,16.536,9000.0
2006-02-03 12:45:00,34.09,34.1,34.08,34.1,7200.0,16.536,16.5408,16.5311,16.5408,7200.0
2006-02-03 12:50:00,34.1,34.16,34.1,34.15,13000.0,16.5408,16.57,16.5408,16.5651,13000.0
2006-02-03 12:55:00,34.15,34.15,34.13,34.14,6000.0,16.5651,16.5651,16.5554,16.5603,6000.0
2006-02-03 13:00:00,34.13,34.13,34.1,34.1,4200.0,16.5554,16.5554,16.5408,16.5408,4200.0
2006-02-03 13:05:00,34.1,34.11,34.08,34.1,8200.0,16.5408,16.5457,16.5311,16.5408,8200.0
2006-02-03 13:10:00,34.1,34.13,34.1,34.13,8400.0,16.5408,16.5554,16.5408,16.5554,8400.0
2006-02-03 13:15:00,34.13,34.17,34.13,34.17,22000.0,16.5554,16.5748,16.5554,16.5748,22000.0
2006-02-03 13:20:00,34.17,34.23,34.17,34.18,15200.0,16.5748,16.6039,16.5748,16.5797,15200.0
2006-02-03 13:25:00,34.18,34.22,34.18,34.22,31200.0,16.5797,16.5991,16.5797,16.5991,31200.0
2006-02-03 13:30:00,34.2,34.2,34.17,34.17,29800.0,16.5894,16.5894,16.5748,16.5748,29800.0
2006-02-03 13:35:00,34.18,34.2,34.18,34.19,10000.0,16.5797,16.5894,16.5797,16.5845,10000.0
2006-02-03 13:40:00,34.17,34.17,34.13,34.13,5000.0,16.5748,16.5748,16.5554,16.5554,5000.0
2006-02-03 13:45:00,34.13,34.13,34.1,34.1,15000.0,16.5554,16.5554,16.5408,16.5408,15000.0
2006-02-03 13:50:00,34.1,34.12,34.1,34.1,6400.0,16.5408,16.5506,16.5408,16.5408,6400.0
2006-02-03 13:55:00,34.1,34.11,34.08,34.1,16600.0,16.5408,16.5457,16.5311,16.5408,16600.0
2006-02-03 14:00:00,34.1,34.12,34.08,34.1,12600.0,16.5408,16.5506,16.5311,16.5408,12600.0
2006-02-03 14:05:00,34.09,34.1,34.09,34.1,7600.0,16.536,16.5408,16.536,16.5408,7600.0
2006-02-03 14:10:00,34.1,34.1,34.03,34.03,13800.0,16.5408,16.5408,16.5069,16.5069,13800.0
2006-02-03 14:15:00,34.05,34.05,34.02,34.02,10600.0,16.5166,16.5166,16.502,16.502,10600.0
2006-02-03 14:20:00,34.02,34.05,34.01,34.05,11200.0,16.502,16.5166,16.4972,16.5166,11200.0
2006-02-03 14:25:00,34.06,34.07,34.05,34.06,8000.0,16.5214,16.5263,16.5166,16.5214,8000.0
2006-02-03 14:30:00,34.05,34.06,34.02,34.06,15800.0,16.5166,16.5214,16.502,16.5214,15800.0
2006-02-03 14:35:00,34.05,34.07,34.04,34.07,20800.0,16.5166,16.5263,16.5117,16.5263,20800.0
2006-02-03 14:40:00,34.08,34.08,34.02,34.05,22200.0,16.5311,16.5311,16.502,16.5166,22200.0
2006-02-03 14:45:00,34.05,34.1,34.03,34.1,12400.0,16.5166,16.5408,16.5069,16.5408,12400.0
2006-02-03 14:50:00,34.1,34.1,34.04,34.06,21200.0,16.5408,16.5408,16.5117,16.5214,21200.0
2006-02-03 14:55:00,34.08,34.08,34.01,34.02,11600.0,16.5311,16.5311,16.4972,16.502,11600.0
2006-02-03 15:00:00,34.02,34.06,33.99,33.99,12600.0,16.502,16.5214,16.4875,16.4875,12600.0
2006-02-03 15:05:00,33.99,34.05,33.98,34.04,19400.0,16.4875,16.5166,16.4826,16.5117,19400.0
2006-02-03 15:10:00,34.04,34.1,34.04,34.08,12600.0,16.5117,16.5408,16.5117,16.5311,12600.0
2006-02-03 15:15:00,34.08,34.08,34.04,34.06,7400.0,16.5311,16.5311,16.5117,16.5214,7400.0
2006-02-03 15:20:00,34.06,34.08,34.06,34.07,4800.0,16.5214,16.5311,16.5214,16.5263,4800.0
2006-02-03 15:25:00,34.07,34.07,34.02,34.03,14400.0,16.5263,16.5263,16.502,16.5069,14400.0
2006-02-03 15:30:00,34.02,34.02,33.85,33.88,35000.0,16.502,16.502,16.4196,16.4341,35000.0
2006-02-03 15:35:00,33.87,33.9,33.86,33.88,17800.0,16.4293,16.4438,16.4244,16.4341,17800.0
2006-02-03 15:40:00,33.88,33.9,33.82,33.83,23600.0,16.4341,16.4438,16.405,16.4099,23600.0
2006-02-03 15:45:00,33.82,33.85,33.8,33.83,25600.0,16.405,16.4196,16.3953,16.4099,25600.0
2006-02-03 15:50:00,33.83,33.88,33.82,33.87,37000.0,16.4099,16.4341,16.405,16.4293,37000.0
2006-02-03 15:55:00,33.87,33.93,33.87,33.89,28400.0,16.4293,16.4584,16.4293,16.439,28400.0
2006-02-06 09:35:00,33.73,33.8,33.73,33.77,50600.0,16.3614,16.3953,16.3614,16.3808,50600.0
2006-02-06 09:40:00,33.77,33.85,33.77,33.84,30000.0,16.3808,16.4196,16.3808,16.4147,30000.0
2006-02-06 09:45:00,33.85,33.87,33.77,33.79,21000.0,16.4196,16.4293,16.3808,16.3905,21000.0
2006-02-06 09:50:00,33.79,33.88,33.79,33.87,33000.0,16.3905,16.4341,16.3905,16.4293,33000.0
2006-02-06 09:55:00,33.88,33.89,33.85,33.88,31200.0,16.4341,16.439,16.4196,16.4341,31200.0
2006-02-06 10:00:00,33.88,33.93,33.88,33.9,20800.0,16.4341,16.4584,16.4341,16.4438,20800.0
2006-02-06 10:05:00,33.89,33.89,33.85,33.87,21800.0,16.439,16.439,16.4196,16.4293,21800.0
2006-02-06 10:10:00,33.87,33.9,33.85,33.85,11400.0,16.4293,16.4438,16.4196,16.4196,11400.0
2006-02-06 10:15:00,33.85,33.88,33.82,33.85,20800.0,16.4196,16.4341,16.405,16.4196,20800.0
2006-02-06 10:20:00,33.84,33.87,33.81,33.83,684400.0,16.4147,16.4293,16.4002,16.4099,684400.0
2006-02-06 10:25:00,33.83,33.85,33.74,33.78,19600.0,16.4099,16.4196,16.3662,16.3856,19600.0
2006-02-06 10:30:00,33.77,33.82,33.76,33.82,21400.0,16.3808,16.405,16.3759,16.405,21400.0
2006-02-06 10:35:00,33.81,33.86,33.77,33.85,18800.0,16.4002,16.4244,16.3808,16.4196,18800.0
2006-02-06 10:40:00,33.85,33.89,33.84,33.87,22200.0,16.4196,16.439,16.4147,16.4293,22200.0
2006-02-06 10:45:00,33.87,33.95,33.85,33.85,19800.0,16.4293,16.4681,16.4196,16.4196,19800.0
2006-02-06 10:50:00,33.85,33.88,33.83,33.84,22000.0,16.4196,16.4341,16.4099,16.4147,22000.0
2006-02-06 10:55:00,33.84,33.87,33.83,33.86,10800.0,16.4147,16.4293,16.4099,16.4244,10800.0
2006-02-06 11:00:00,33.86,33.9,33.85,33.89,17400.0,16.4244,16.4438,16.4196,16.439,17400.0
2006-02-06 11:05:00,33.88,33.93,33.88,33.91,27600.0,16.4341,16.4584,16.4341,16.4487,27600.0
2006-02-06 11:10:00,33.9,33.92,33.87,33.87,12800.0,16.4438,16.4535,16.4293,16.4293,12800.0
2006-02-06 11:15:00,33.87,33.88,33.86,33.88,8600.0,16.4293,16.4341,16.4244,16.4341,8600.0
2006-02-06 11:20:00,33.88,33.92,33.86,33.91,13600.0,16.4341,16.4535,16.4244,16.4487,13600.0
2006-02-06 11:25:00,33.9,33.91,33.88,33.88,8800.0,16.4438,16.4487,16.4341,16.4341,8800.0
2006-02-06 11:30:00,33.88,33.91,33.88,33.91,14200.0,16.4341,16.4487,16.4341,16.4487,14200.0
2006-02-06 11:35:00,33.91,33.91,33.88,33.9,18200.0,16.4487,16.4487,16.4341,16.4438,18200.0
2006-02-06 11:40:00,33.89,33.9,33.85,33.85,20800.0,16.439,16.4438,16.4196,16.4196,20800.0
2006-02-06 11:45:00,33.85,33.85,33.84,33.85,15400.0,16.4196,16.4196,16.4147,16.4196,15400.0
2006-02-06 11:50:00,33.86,33.88,33.85,33.87,12200.0,16.4244,16.4341,16.4196,16.4293,12200.0
2006-02-06 11:55:00,33.87,33.88,33.84,33.84,4400.0,16.4293,16.4341,16.4147,16.4147,4400.0
2006-02-06 12:00:00,33.84,33.86,33.84,33.85,12800.0,16.4147,16.4244,16.4147,16.4196,12800.0
2006-02-06 12:05:00,33.85,33.9,33.85,33.86,13600.0,16.4196,16.4438,16.4196,16.4244,13600.0
2006-02-06 12:10:00,33.86,33.86,33.83,33.84,9200.0,16.4244,16.4244,16.4099,16.4147,9200.0
2006-02-06 12:15:00,33.85,33.85,33.8,33.83,15000.0,16.4196,16.4196,16.3953,16.4099,15000.0
2006-02-06 12:20:00,33.83,33.83,33.76,33.82,12800.0,16.4099,16.4099,16.3759,16.405,12800.0
2006-02-06 12:25:00,33.8,33.8,33.72,33.72,12400.0,16.3953,16.3953,16.3565,16.3565,12400.0
2006-02-06 12:30:00,33.72,33.74,33.71,33.74,13800.0,16.3565,16.3662,16.3517,16.3662,13800.0
2006-02-06 12:35:00,33.74,33.77,33.73,33.74,22200.0,16.3662,16.3808,16.3614,16.3662,22200.0
2006-02-06 12:40:00,33.75,33.8,33.74,33.8,11000.0,16.3711,16.3953,16.3662,16.3953,11000.0
2006-02-06 12:45:00,33.8,33.8,33.77,33.77,8200.0,16.3953,16.3953,16.3808,16.3808,8200.0
2006-02-06 12:50:00,33.77,33.78,33.75,33.77,15600.0,16.3808,16.3856,16.3711,16.3808,15600.0
2006-02-06 12:55:00,33.77,33.82,33.77,33.82,10200.0,16.3808,16.405,16.3808,16.405,10200.0
2006-02-06 13:00:00,33.81,33.85,33.81,33.83,13400.0,16.4002,16.4196,16.4002,16.4099,13400.0
2006-02-06 13:05:00,33.83,33.85,33.83,33.85,6400.0,16.4099,16.4196,16.4099,16.4196,6400.0
2006-02-06 13:10:00,33.85,33.88,33.85,33.88,11000.0,16.4196,16.4341,16.4196,16.4341,11000.0
2006-02-06 13:15:00,33.87,33.88,33.84,33.88,7400.0,16.4293,16.4341,16.4147,16.4341,7400.0
2006-02-06 13:20:00,33.88,33.9,33.88,33.9,7600.0,16.4341,16.4438,16.4341,16.4438,7600.0
2006-02-06 13:25:00,33.9,34.0,33.9,33.99,21400.0,16.4438,16.4923,16.4438,16.4875,21400.0
2006-02-06 13:30:00,33.99,34.04,33.96,34.04,13800.0,16.4875,16.5117,16.4729,16.5117,13800.0
2006-02-06 13:35:00,34.04,34.05,33.98,34.02,13400.0,16.5117,16.5166,16.4826,16.502,13400.0
2006-02-06 13:40:00,34.01,34.08,34.01,34.08,30000.0,16.4972,16.5311,16.4972,16.5311,30000.0
2006-02-06 13:45:00,34.08,34.11,34.06,34.07,7000.0,16.5311,16.5457,16.5214,16.5263,7000.0
2006-02-06 13:50:00,34.07,34.07,34.01,34.05,13400.0,16.5263,16.5263,16.4972,16.5166,13400.0
2006-02-06 13:55:00,34.04,34.04,34.0,34.0,11200.0,16.5117,16.5117,16.4923,16.4923,11200.0
2006-02-06 14:00:00,34.0,34.0,33.84,33.85,21400.0,16.4923,16.4923,16.4147,16.4196,21400.0
2006-02-06 14:05:00,33.85,33.92,33.85,33.9,14600.0,16.4196,16.4535,16.4196,16.4438,14600.0
2006-02-06 14:10:00,33.92,33.96,33.92,33.92,8400.0,16.4535,16.4729,16.4535,16.4535,8400.0
2006-02-06 14:15:00,33.92,33.93,33.91,33.92,4200.0,16.4535,16.4584,16.4487,16.4535,4200.0
2006-02-06 14:20:00,33.92,33.96,33.92,33.96,5600.0,16.4535,16.4729,16.4535,16.4729,5600.0
2006-02-06 14:25:00,33.96,34.01,33.96,33.97,13000.0,16.4729,16.4972,16.4729,16.4778,13000.0
2006-02-06 14:30:00,33.98,34.01,33.97,34.0,10000.0,16.4826,16.4972,16.4778,16.4923,10000.0
2006-02-06 14:35:00,34.01,34.07,34.01,34.07,23000.0,16.4972,16.5263,16.4972,16.5263,23000.0
2006-02-06 14:40:00,34.06,34.08,34.04,34.08,10400.0,16.5214,16.5311,16.5117,16.5311,10400.0
2006-02-06 14:45:00,34.09,34.1,34.08,34.09,6200.0,16.536,16.5408,16.5311,16.536,6200.0
2006-02-06 14:50:00,34.09,34.13,34.04,34.05,13800.0,16.536,16.5554,16.5117,16.5166,13800.0
2006-02-06 14:55:00,34.05,34.08,34.05,34.07,8600.0,16.5166,16.5311,16.5166,16.5263,8600.0
2006-02-06 15:00:00,34.07,34.07,34.04,34.04,4000.0,16.5263,16.5263,16.5117,16.5117,4000.0
2006-02-06 15:05:00,34.04,34.1,34.03,34.09,16400.0,16.5117,16.5408,16.5069,16.536,16400.0
2006-02-06 15:10:00,34.1,34.12,34.1,34.1,5400.0,16.5408,16.5506,16.5408,16.5408,5400.0
2006-02-06 15:15:00,34.1,34.1,34.07,34.08,8000.0,16.5408,16.5408,16.5263,16.5311,8000.0
2006-02-06 15:20:00,34.08,34.12,34.05,34.06,9400.0,16.5311,16.5506,16.5166,16.5214,9400.0
2006-02-06 15:25:00,34.06,34.09,34.06,34.06,7400.0,16.5214,16.536,16.5214,16.5214,7400.0
2006-02-06 15:30:00,34.06,34.07,34.04,34.06,13800.0,16.5214,16.5263,16.5117,16.5214,13800.0
2006-02-06 15:35:00,34.05,34.06,34.04,34.05,11000.0,16.5166,16.5214,16.5117,16.5166,11000.0
2006-02-06 15:40:00,34.05,34.1,34.02,34.1,13600.0,16.5166,16.5408,16.502,16.5408,13600.0
2006-02-06 15:45:00,34.09,34.13,34.05,34.05,16200.0,16.536,16.5554,16.5166,16.5166,16200.0
2006-02-06 15:50:00,34.05,34.05,33.97,34.0,19000.0,16.5166,16.5166,16.4778,16.4923,19000.0
2006-02-06 15:55:00,34.01,34.01,33.97,33.97,13000.0,16.4972,16.4972,16.4778,16.4778,13000.0
2006-02-07 09:30:00,33.87,33.87,33.8,33.82,12600.0,16.4293,16.4293,16.3953,16.405,12600.0
2006-02-07 09:35:00,33.82,33.82,33.74,33.77,15800.0,16.405,16.405,16.3662,16.3808,15800.0
2006-02-07 09:40:00,33.77,33.79,33.72,33.77,14200.0,16.3808,16.3905,16.3565,16.3808,14200.0
2006-02-07 09:45:00,33.77,33.77,33.76,33.77,23200.0,16.3808,16.3808,16.3759,16.3808,23200.0
2006-02-07 09:50:00,33.77,33.77,33.74,33.77,15400.0,16.3808,16.3808,16.3662,16.3808,15400.0
2006-02-07 09:55:00,33.77,33.77,33.68,33.72,18600.0,16.3808,16.3808,16.3371,16.3565,18600.0
2006-02-07 10:00:00,33.71,33.73,33.62,33.62,22400.0,16.3517,16.3614,16.308,16.308,22400.0
2006-02-07 10:05:00,33.63,33.71,33.62,33.71,34200.0,16.3129,16.3517,16.308,16.3517,34200.0
2006-02-07 10:10:00,33.71,33.71,33.59,33.59,10800.0,16.3517,16.3517,16.2935,16.2935,10800.0
2006-02-07 10:15:00,33.59,33.62,33.55,33.55,9200.0,16.2935,16.308,16.2741,16.2741,9200.0
2006-02-07 10:20:00,33.54,33.55,33.46,33.52,80200.0,16.2692,16.2741,16.2304,16.2595,80200.0
2006-02-07 10:25:00,33.48,33.58,33.48,33.5,121400.0,16.2401,16.2886,16.2401,16.2498,121400.0
2006-02-07 10:30:00,33.5,33.51,33.48,33.51,23000.0,16.2498,16.2547,16.2401,16.2547,23000.0
2006-02-07 10:35:00,33.5,33.5,33.48,33.48,12000.0,16.2498,16.2498,16.2401,16.2401,12000.0
2006-02-07 10:40:00,33.48,33.48,33.4,33.43,28000.0,16.2401,16.2401,16.2013,16.2159,28000.0
2006-02-07 10:45:00,33.42,33.42,33.33,33.33,20000.0,16.211,16.211,16.1673,16.1673,20000.0
2006-02-07 10:50:00,33.36,33.38,33.33,33.36,16600.0,16.1819,16.1916,16.1673,16.1819,16600.0
2006-02-07 10:55:00,33.35,33.35,33.33,33.34,17000.0,16.177,16.177,16.1673,16.1722,17000.0
2006-02-07 11:00:00,33.33,33.36,33.32,33.35,22200.0,16.1673,16.1819,16.1625,16.177,22200.0
2006-02-07 11:05:00,33.35,33.38,33.34,33.35,24600.0,16.177,16.1916,16.1722,16.177,24600.0
2006-02-07 11:10:00,33.35,33.38,33.35,33.37,14200.0,16.177,16.1916,16.177,16.1867,14200.0
2006-02-07 11:15:00,33.37,33.4,33.35,33.4,9400.0,16.1867,16.2013,16.177,16.2013,9400.0
2006-02-07 11:20:00,33.41,33.47,33.4,33.45,29000.0,16.2062,16.2353,16.2013,16.2256,29000.0
2006-02-07 11:25:00,33.46,33.51,33.44,33.48,12800.0,16.2304,16.2547,16.2207,16.2401,12800.0
2006-02-07 11:30:00,33.45,33.49,33.44,33.44,9400.0,16.2256,16.245,16.2207,16.2207,9400.0
2006-02-07 11:35:00,33.44,33.48,33.43,33.48,13800.0,16.2207,16.2401,16.2159,16.2401,13800.0
2006-02-07 11:40:00,33.48,33.49,33.48,33.48,26400.0,16.2401,16.245,16.2401,16.2401,26400.0
2006-02-07 11:45:00,33.48,33.5,33.48,33.48,33000.0,16.2401,16.2498,16.2401,16.2401,33000.0
2006-02-07 11:50:00,33.48,33.48,33.45,33.47,23200.0,16.2401,16.2401,16.2256,16.2353,23200.0
2006-02-07 11:55:00,33.47,33.48,33.4,33.42,9600.0,16.2353,16.2401,16.2013,16.211,9600.0
2006-02-07 12:00:00,33.41,33.42,33.4,33.42,9400.0,16.2062,16.211,16.2013,16.211,9400.0
2006-02-07 12:05:00,33.43,33.45,33.41,33.43,6000.0,16.2159,16.2256,16.2062,16.2159,6000.0
2006-02-07 12:10:00,33.45,33.45,33.42,33.44,9600.0,16.2256,16.2256,16.211,16.2207,9600.0
2006-02-07 12:15:00,33.43,33.45,33.4,33.45,13000.0,16.2159,16.2256,16.2013,16.2256,13000.0
2006-02-07 12:20:00,33.46,33.48,33.45,33.45,5800.0,16.2304,16.2401,16.2256,16.2256,5800.0
2006-02-07 12:25:00,33.45,33.46,33.43,33.46,10400.0,16.2256,16.2304,16.2159,16.2304,10400.0
2006-02-07 12:30:00,33.45,33.52,33.44,33.52,17800.0,16.2256,16.2595,16.2207,16.2595,17800.0
2006-02-07 12:35:00,33.5,33.52,33.49,33.51,14000.0,16.2498,16.2595,16.245,16.2547,14000.0
2006-02-07 12:40:00,33.51,33.54,33.51,33.53,8800.0,16.2547,16.2692,16.2547,16.2644,8800.0
2006-02-07 12:45:00,33.53,33.53,33.51,33.51,4400.0,16.2644,16.2644,16.2547,16.2547,4400.0
2006-02-07 12:50:00,33.51,33.54,33.51,33.53,7600.0,16.2547,16.2692,16.2547,16.2644,7600.0
2006-02-07 12:55:00,33.53,33.57,33.53,33.57,7400.0,16.2644,16.2838,16.2644,16.2838,7400.0
2006-02-07 13:00:00,33.56,33.57,33.51,33.51,19400.0,16.2789,16.2838,16.2547,16.2547,19400.0
2006-02-07 13:05:00,33.49,33.54,33.49,33.51,16800.0,16.245,16.2692,16.245,16.2547,16800.0
2006-02-07 13:10:00,33.51,33.55,33.47,33.49,35200.0,16.2547,16.2741,16.2353,16.245,35200.0
2006-02-07 13:15:00,33.49,33.52,33.49,33.52,11000.0,16.245,16.2595,16.245,16.2595,11000.0
2006-02-07 13:20:00,33.52,33.52,33.48,33.5,12200.0,16.2595,16.2595,16.2401,16.2498,12200.0
2006-02-07 13:25:00,33.49,33.54,33.49,33.54,21200.0,16.245,16.2692,16.245,16.2692,21200.0
2006-02-07 13:30:00,33.52,33.52,33.5,33.51,7800.0,16.2595,16.2595,16.2498,16.2547,7800.0
2006-02-07 13:35:00,33.52,33.53,33.51,33.52,8800.0,16.2595,16.2644,16.2547,16.2595,8800.0
2006-02-07 13:40:00,33.52,33.57,33.51,33.57,20200.0,16.2595,16.2838,16.2547,16.2838,20200.0
2006-02-07 13:45:00,33.58,33.59,33.57,33.57,3600.0,16.2886,16.2935,16.2838,16.2838,3600.0
2006-02-07 13:50:00,33.56,33.6,33.54,33.6,19800.0,16.2789,16.2983,16.2692,16.2983,19800.0
2006-02-07 13:55:00,33.59,33.59,33.55,33.59,6600.0,16.2935,16.2935,16.2741,16.2935,6600.0
2006-02-07 14:00:00,33.58,33.6,33.52,33.6,12600.0,16.2886,16.2983,16.2595,16.2983,12600.0
2006-02-07 14:05:00,33.6,33.63,33.59,33.6,7000.0,16.2983,16.3129,16.2935,16.2983,7000.0
2006-02-07 14:10:00,33.6,33.64,33.6,33.63,16400.0,16.2983,16.3177,16.2983,16.3129,16400.0
2006-02-07 14:15:00,33.62,33.65,33.59,33.59,19400.0,16.308,16.3226,16.2935,16.2935,19400.0
2006-02-07 14:20:00,33.59,33.62,33.58,33.61,7400.0,16.2935,16.308,16.2886,16.3032,7400.0
2006-02-07 14:25:00,33.62,33.66,33.62,33.63,8800.0,16.308,16.3274,16.308,16.3129,8800.0
2006-02-07 14:30:00,33.63,33.63,33.59,33.59,7200.0,16.3129,16.3129,16.2935,16.2935,7200.0
2006-02-07 14:35:00,33.6,33.64,33.59,33.63,13800.0,16.2983,16.3177,16.2935,16.3129,13800.0
2006-02-07 14:40:00,33.62,33.65,33.6,33.64,7400.0,16.308,16.3226,16.2983,16.3177,7400.0
2006-02-07 14:45:00,33.65,33.67,33.63,33.66,11600.0,16.3226,16.3323,16.3129,16.3274,11600.0
2006-02-07 14:50:00,33.65,33.67,33.62,33.63,16000.0,16.3226,16.3323,16.308,16.3129,16000.0
2006-02-07 14:55:00,33.62,33.66,33.62,33.63,7400.0,16.308,16.3274,16.308,16.3129,7400.0
2006-02-07 15:00:00,33.64,33.67,33.62,33.62,8800.0,16.3177,16.3323,16.308,16.308,8800.0
2006-02-07 15:05:00,33.63,33.66,33.6,33.6,8200.0,16.3129,16.3274,16.2983,16.2983,8200.0
2006-02-07 15:10:00,33.6,33.61,33.57,33.61,11200.0,16.2983,16.3032,16.2838,16.3032,11200.0
2006-02-07 15:15:00,33.6,33.61,33.58,33.61,5600.0,16.2983,16.3032,16.2886,16.3032,5600.0
2006-02-07 15:20:00,33.6,33.6,33.55,33.57,27200.0,16.2983,16.2983,16.2741,16.2838,27200.0
2006-02-07 15:25:00,33.57,33.58,33.53,33.55,14000.0,16.2838,16.2886,16.2644,16.2741,14000.0
2006-02-07 15:30:00,33.54,33.57,33.52,33.54,20400.0,16.2692,16.2838,16.2595,16.2692,20400.0
2006-02-07 15:35:00,33.54,33.57,33.52,33.57,17400.0,16.2692,16.2838,16.2595,16.2838,17400.0
2006-02-07 15:40:00,33.59,33.59,33.57,33.59,11600.0,16.2935,16.2935,16.2838,16.2935,11600.0
2006-02-07 15:45:00,33.6,33.62,33.53,33.58,21600.0,16.2983,16.308,16.2644,16.2886,21600.0
2006-02-07 15:50:00,33.58,33.6,33.51,33.58,20200.0,16.2886,16.2983,16.2547,16.2886,20200.0
2006-02-07 15:55:00,33.58,33.59,33.54,33.54,17200.0,16.2886,16.2935,16.2692,16.2692,17200.0
2006-02-08 09:30:00,33.55,33.55,33.55,33.55,25400.0,16.2741,16.2741,16.2741,16.2741,25400.0
2006-02-08 09:35:00,33.53,33.53,33.47,33.47,19400.0,16.2644,16.2644,16.2353,16.2353,19400.0
2006-02-08 09:40:00,33.45,33.45,33.37,33.4,18000.0,16.2256,16.2256,16.1867,16.2013,18000.0
2006-02-08 09:45:00,33.4,33.4,33.32,33.32,20800.0,16.2013,16.2013,16.1625,16.1625,20800.0
2006-02-08 09:50:00,33.32,33.35,33.24,33.31,14800.0,16.1625,16.177,16.1237,16.1576,14800.0
2006-02-08 09:55:00,33.31,33.38,33.31,33.38,14600.0,16.1576,16.1916,16.1576,16.1916,14600.0
2006-02-08 10:00:00,33.38,33.43,33.38,33.38,10600.0,16.1916,16.2159,16.1916,16.1916,10600.0
2006-02-08 10:05:00,33.38,33.42,33.35,33.38,16000.0,16.1916,16.211,16.177,16.1916,16000.0
2006-02-08 10:10:00,33.38,33.38,33.36,33.38,12400.0,16.1916,16.1916,16.1819,16.1916,12400.0
2006-02-08 10:15:00,33.38,33.42,33.35,33.35,21400.0,16.1916,16.211,16.177,16.177,21400.0
2006-02-08 10:20:00,33.35,33.38,33.32,33.34,14800.0,16.177,16.1916,16.1625,16.1722,14800.0
2006-02-08 10:25:00,33.34,33.42,33.32,33.41,17400.0,16.1722,16.211,16.1625,16.2062,17400.0
2006-02-08 10:30:00,33.42,33.42,33.36,33.37,9800.0,16.211,16.211,16.1819,16.1867,9800.0
2006-02-08 10:35:00,33.37,33.38,33.35,33.35,9200.0,16.1867,16.1916,16.177,16.177,9200.0
2006-02-08 10:40:00,33.35,33.35,33.27,33.32,7800.0,16.177,16.177,16.1382,16.1625,7800.0
2006-02-08 10:45:00,33.31,33.33,33.31,33.32,4600.0,16.1576,16.1673,16.1576,16.1625,4600.0
2006-02-08 10:50:00,33.32,33.34,33.32,33.33,7200.0,16.1625,16.1722,16.1625,16.1673,7200.0
2006-02-08 10:55:00,33.34,33.34,33.33,33.33,13000.0,16.1722,16.1722,16.1673,16.1673,13000.0
2006-02-08 11:00:00,33.34,33.38,33.33,33.35,15800.0,16.1722,16.1916,16.1673,16.177,15800.0
2006-02-08 11:05:00,33.34,33.37,33.31,33.31,7600.0,16.1722,16.1867,16.1576,16.1576,7600.0
2006-02-08 11:10:00,33.32,33.35,33.3,33.32,17600.0,16.1625,16.177,16.1528,16.1625,17600.0
2006-02-08 11:15:00,33.34,33.34,33.31,33.31,6800.0,16.1722,16.1722,16.1576,16.1576,6800.0
2006-02-08 11:20:00,33.31,33.31,33.29,33.31,4600.0,16.1576,16.1576,16.1479,16.1576,4600.0
2006-02-08 11:25:00,33.33,33.34,33.24,33.24,14400.0,16.1673,16.1722,16.1237,16.1237,14400.0
2006-02-08 11:30:00,33.24,33.26,33.24,33.24,6200.0,16.1237,16.1334,16.1237,16.1237,6200.0
2006-02-08 11:35:00,33.23,33.23,33.2,33.22,8000.0,16.1188,16.1188,16.1043,16.114,8000.0
2006-02-08 11:40:00,33.22,33.23,33.22,33.22,12600.0,16.114,16.1188,16.114,16.114,12600.0
2006-02-08 11:45:00,33.25,33.31,33.24,33.29,22000.0,16.1285,16.1576,16.1237,16.1479,22000.0
2006-02-08 11:50:00,33.28,33.29,33.26,33.29,4400.0,16.1431,16.1479,16.1334,16.1479,4400.0
2006-02-08 11:55:00,33.28,33.3,33.28,33.3,7800.0,16.1431,16.1528,16.1431,16.1528,7800.0
2006-02-08 12:00:00,33.3,33.33,33.3,33.32,7400.0,16.1528,16.1673,16.1528,16.1625,7400.0
2006-02-08 12:05:00,33.32,33.34,33.31,33.34,10200.0,16.1625,16.1722,16.1576,16.1722,10200.0
2006-02-08 12:10:00,33.34,33.34,33.3,33.31,9600.0,16.1722,16.1722,16.1528,16.1576,9600.0
2006-02-08 12:15:00,33.3,33.3,33.26,33.27,9400.0,16.1528,16.1528,16.1334,16.1382,9400.0
2006-02-08 12:20:00,33.26,33.3,33.26,33.28,20400.0,16.1334,16.1528,16.1334,16.1431,20400.0
2006-02-08 12:25:00,33.28,33.29,33.25,33.25,4400.0,16.1431,16.1479,16.1285,16.1285,4400.0
2006-02-08 12:30:00,33.25,33.27,33.25,33.27,4000.0,16.1285,16.1382,16.1285,16.1382,4000.0
2006-02-08 12:35:00,33.27,33.27,33.26,33.27,2000.0,16.1382,16.1382,16.1334,16.1382,2000.0
2006-02-08 12:40:00,33.26,33.29,33.25,33.27,12600.0,16.1334,16.1479,16.1285,16.1382,12600.0
2006-02-08 12:45:00,33.27,33.27,33.26,33.27,25200.0,16.1382,16.1382,16.1334,16.1382,25200.0
2006-02-08 12:50:00,33.26,33.26,33.23,33.23,19800.0,16.1334,16.1334,16.1188,16.1188,19800.0
2006-02-08 12:55:00,33.24,33.24,33.16,33.17,22000.0,16.1237,16.1237,16.0849,16.0897,22000.0
2006-02-08 13:00:00,33.19,33.2,33.17,33.2,14800.0,16.0994,16.1043,16.0897,16.1043,14800.0
2006-02-08 13:05:00,33.2,33.21,33.19,33.19,6800.0,16.1043,16.1091,16.0994,16.0994,6800.0
2006-02-08 13:10:00,33.19,33.21,33.18,33.19,15200.0,16.0994,16.1091,16.0946,16.0994,15200.0
2006-02-08 13:15:00,33.19,33.19,33.16,33.16,15000.0,16.0994,16.0994,16.0849,16.0849,15000.0
2006-02-08 13:20:00,33.15,33.17,33.12,33.16,15200.0,16.08,16.0897,16.0655,16.0849,15200.0
2006-02-08 13:25:00,33.15,33.17,33.13,33.13,11000.0,16.08,16.0897,16.0703,16.0703,11000.0
2006-02-08 13:30:00,33.13,33.15,33.1,33.1,14600.0,16.0703,16.08,16.0558,16.0558,14600.0
2006-02-08 13:35:00,33.08,33.11,33.07,33.11,17800.0,16.0461,16.0606,16.0412,16.0606,17800.0
2006-02-08 13:40:00,33.15,33.15,33.1,33.1,9000.0,16.08,16.08,16.0558,16.0558,9000.0
2006-02-08 13:45:00,33.1,33.11,33.07,33.07,29400.0,16.0558,16.0606,16.0412,16.0412,29400.0
2006-02-08 13:50:00,33.07,33.1,33.06,33.09,47400.0,16.0412,16.0558,16.0364,16.0509,47400.0
2006-02-08 13:55:00,33.09,33.17,33.07,33.17,25400.0,16.0509,16.0897,16.0412,16.0897,25400.0
2006-02-08 14:00:00,33.16,33.19,33.13,33.15,13800.0,16.0849,16.0994,16.0703,16.08,13800.0
2006-02-08 14:05:00,33.15,33.17,33.11,33.13,12400.0,16.08,16.0897,16.0606,16.0703,12400.0
2006-02-08 14:10:00,33.13,33.15,33.12,33.13,10600.0,16.0703,16.08,16.0655,16.0703,10600.0
2006-02-08 14:15:00,33.12,33.13,33.1,33.1,8600.0,16.0655,16.0703,16.0558,16.0558,8600.0
2006-02-08 14:20:00,33.1,33.12,33.09,33.11,14200.0,16.0558,16.0655,16.0509,16.0606,14200.0
2006-02-08 14:25:00,33.1,33.12,33.1,33.12,8400.0,16.0558,16.0655,16.0558,16.0655,8400.0
2006-02-08 14:30:00,33.12,33.14,33.1,33.1,11200.0,16.0655,16.0752,16.0558,16.0558,11200.0
2006-02-08 14:35:00,33.11,33.12,33.1,33.12,6800.0,16.0606,16.0655,16.0558,16.0655,6800.0
2006-02-08 14:40:00,33.12,33.14,33.1,33.1,11000.0,16.0655,16.0752,16.0558,16.0558,11000.0
2006-02-08 14:45:00,33.11,33.13,33.11,33.13,6400.0,16.0606,16.0703,16.0606,16.0703,6400.0
2006-02-08 14:50:00,33.14,33.16,33.11,33.13,13000.0,16.0752,16.0849,16.0606,16.0703,13000.0
2006-02-08 14:55:00,33.12,33.13,33.11,33.12,5400.0,16.0655,16.0703,16.0606,16.0655,5400.0
2006-02-08 15:00:00,33.12,33.12,33.08,33.1,16200.0,16.0655,16.0655,16.0461,16.0558,16200.0
2006-02-08 15:05:00,33.11,33.16,33.08,33.12,90200.0,16.0606,16.0849,16.0461,16.0655,90200.0
2006-02-08 15:10:00,33.12,33.13,33.09,33.13,22000.0,16.0655,16.0703,16.0509,16.0703,22000.0
2006-02-08 15:15:00,33.13,33.17,33.13,33.13,16000.0,16.0703,16.0897,16.0703,16.0703,16000.0
2006-02-08 15:20:00,33.13,33.15,33.12,33.13,22600.0,16.0703,16.08,16.0655,16.0703,22600.0
2006-02-08 15:25:00,33.13,33.14,33.13,33.13,24000.0,16.0703,16.0752,16.0703,16.0703,24000.0
2006-02-08 15:30:00,33.13,33.18,33.13,33.15,15800.0,16.0703,16.0946,16.0703,16.08,15800.0
2006-02-08 15:35:00,33.15,33.15,33.13,33.13,45200.0,16.08,16.08,16.0703,16.0703,45200.0
2006-02-08 15:40:00,33.13,33.13,33.1,33.1,46600.0,16.0703,16.0703,16.0558,16.0558,46600.0
2006-02-08 15:45:00,33.1,33.13,33.1,33.13,74400.0,16.0558,16.0703,16.0558,16.0703,74400.0
2006-02-08 15:50:00,33.13,33.15,33.13,33.13,37400.0,16.0703,16.08,16.0703,16.0703,37400.0
2006-02-08 15:55:00,33.13,33.13,33.09,33.09,38000.0,16.0703,16.0703,16.0509,16.0509,38000.0
2006-02-09 09:30:00,33.52,33.52,33.02,33.04,43200.0,16.2595,16.2595,16.017,16.0267,43200.0
2006-02-09 09:35:00,33.05,33.06,32.88,32.96,35400.0,16.0315,16.0364,15.9491,15.9879,35400.0
2006-02-09 09:40:00,32.96,33.12,32.96,33.07,50400.0,15.9879,16.0655,15.9879,16.0412,50400.0
2006-02-09 09:45:00,33.03,33.14,33.03,33.1,60600.0,16.0218,16.0752,16.0218,16.0558,60600.0
2006-02-09 09:50:00,33.1,33.15,33.07,33.09,52800.0,16.0558,16.08,16.0412,16.0509,52800.0
2006-02-09 09:55:00,33.12,33.12,33.05,33.1,56400.0,16.0655,16.0655,16.0315,16.0558,56400.0
2006-02-09 10:00:00,33.1,33.15,33.09,33.14,56800.0,16.0558,16.08,16.0509,16.0752,56800.0
2006-02-09 10:05:00,33.14,33.31,33.14,33.31,37600.0,16.0752,16.1576,16.0752,16.1576,37600.0
2006-02-09 10:10:00,33.3,33.39,33.3,33.31,34600.0,16.1528,16.1965,16.1528,16.1576,34600.0
2006-02-09 10:15:00,33.31,33.32,33.29,33.3,21400.0,16.1576,16.1625,16.1479,16.1528,21400.0
2006-02-09 10:20:00,33.3,33.35,33.3,33.35,14000.0,16.1528,16.177,16.1528,16.177,14000.0
2006-02-09 10:25:00,33.34,33.42,33.34,33.42,14000.0,16.1722,16.211,16.1722,16.211,14000.0
2006-02-09 10:30:00,33.41,33.46,33.39,33.46,12200.0,16.2062,16.2304,16.1965,16.2304,12200.0
2006-02-09 10:35:00,33.45,33.52,33.45,33.51,27400.0,16.2256,16.2595,16.2256,16.2547,27400.0
2006-02-09 10:40:00,33.51,33.58,33.51,33.56,36600.0,16.2547,16.2886,16.2547,16.2789,36600.0
2006-02-09 10:45:00,33.56,33.65,33.56,33.62,26800.0,16.2789,16.3226,16.2789,16.308,26800.0
2006-02-09 10:50:00,33.6,33.65,33.58,33.59,8000.0,16.2983,16.3226,16.2886,16.2935,8000.0
2006-02-09 10:55:00,33.6,33.6,33.58,33.6,24800.0,16.2983,16.2983,16.2886,16.2983,24800.0
2006-02-09 11:00:00,33.6,33.7,33.59,33.67,75800.0,16.2983,16.3468,16.2935,16.3323,75800.0
2006-02-09 11:05:00,33.66,33.73,33.65,33.73,15200.0,16.3274,16.3614,16.3226,16.3614,15200.0
2006-02-09 11:10:00,33.71,33.73,33.68,33.71,27000.0,16.3517,16.3614,16.3371,16.3517,27000.0
2006-02-09 11:15:00,33.7,33.71,33.68,33.68,38400.0,16.3468,16.3517,16.3371,16.3371,38400.0
2006-02-09 11:20:00,33.69,33.72,33.69,33.72,9000.0,16.342,16.3565,16.342,16.3565,9000.0
2006-02-09 11:25:00,33.7,33.72,33.7,33.71,7200.0,16.3468,16.3565,16.3468,16.3517,7200.0
2006-02-09 11:30:00,33.71,33.72,33.7,33.71,26400.0,16.3517,16.3565,16.3468,16.3517,26400.0
2006-02-09 11:35:00,33.7,33.75,33.7,33.73,36000.0,16.3468,16.3711,16.3468,16.3614,36000.0
2006-02-09 11:40:00,33.74,33.74,33.7,33.7,22000.0,16.3662,16.3662,16.3468,16.3468,22000.0
2006-02-09 11:45:00,33.7,33.7,33.66,33.67,20600.0,16.3468,16.3468,16.3274,16.3323,20600.0
2006-02-09 11:50:00,33.67,33.67,33.63,33.63,23200.0,16.3323,16.3323,16.3129,16.3129,23200.0
2006-02-09 11:55:00,33.63,33.63,33.6,33.62,7400.0,16.3129,16.3129,16.2983,16.308,7400.0
2006-02-09 12:00:00,33.61,33.63,33.58,33.59,25200.0,16.3032,16.3129,16.2886,16.2935,25200.0
2006-02-09 12:05:00,33.59,33.6,33.58,33.58,9000.0,16.2935,16.2983,16.2886,16.2886,9000.0
2006-02-09 12:10:00,33.57,33.57,33.54,33.57,7000.0,16.2838,16.2838,16.2692,16.2838,7000.0
2006-02-09 12:15:00,33.57,33.6,33.57,33.59,10600.0,16.2838,16.2983,16.2838,16.2935,10600.0
2006-02-09 12:20:00,33.59,33.63,33.59,33.62,26200.0,16.2935,16.3129,16.2935,16.308,26200.0
2006-02-09 12:25:00,33.62,33.63,33.6,33.61,14600.0,16.308,16.3129,16.2983,16.3032,14600.0
2006-02-09 12:30:00,33.6,33.68,33.6,33.68,6000.0,16.2983,16.3371,16.2983,16.3371,6000.0
2006-02-09 12:35:00,33.66,33.69,33.63,33.68,11400.0,16.3274,16.342,16.3129,16.3371,11400.0
2006-02-09 12:40:00,33.68,33.68,33.63,33.65,11600.0,16.3371,16.3371,16.3129,16.3226,11600.0
2006-02-09 12:45:00,33.65,33.67,33.62,33.67,23200.0,16.3226,16.3323,16.308,16.3323,23200.0
2006-02-09 12:50:00,33.65,33.68,33.63,33.65,10600.0,16.3226,16.3371,16.3129,16.3226,10600.0
2006-02-09 12:55:00,33.63,33.65,33.59,33.63,15400.0,16.3129,16.3226,16.2935,16.3129,15400.0
2006-02-09 13:00:00,33.63,33.76,33.63,33.73,17200.0,16.3129,16.3759,16.3129,16.3614,17200.0
2006-02-09 13:05:00,33.74,33.75,33.71,33.74,20400.0,16.3662,16.3711,16.3517,16.3662,20400.0
2006-02-09 13:10:00,33.74,33.78,33.74,33.74,12200.0,16.3662,16.3856,16.3662,16.3662,12200.0
2006-02-09 13:15:00,33.73,33.76,33.72,33.76,11800.0,16.3614,16.3759,16.3565,16.3759,11800.0
2006-02-09 13:20:00,33.75,33.75,33.71,33.72,6800.0,16.3711,16.3711,16.3517,16.3565,6800.0
2006-02-09 13:25:00,33.74,33.75,33.68,33.7,14400.0,16.3662,16.3711,16.3371,16.3468,14400.0
2006-02-09 13:30:00,33.72,33.72,33.69,33.72,3000.0,16.3565,16.3565,16.342,16.3565,3000.0
2006-02-09 13:35:00,33.72,33.74,33.72,33.74,10400.0,16.3565,16.3662,16.3565,16.3662,10400.0
2006-02-09 13:40:00,33.74,33.77,33.7,33.71,15400.0,16.3662,16.3808,16.3468,16.3517,15400.0
2006-02-09 13:45:00,33.69,33.72,33.68,33.72,7400.0,16.342,16.3565,16.3371,16.3565,7400.0
2006-02-09 13:50:00,33.69,33.73,33.66,33.73,21800.0,16.342,16.3614,16.3274,16.3614,21800.0
2006-02-09 13:55:00,33.73,33.74,33.73,33.74,33200.0,16.3614,16.3662,16.3614,16.3662,33200.0
2006-02-09 14:00:00,33.74,33.75,33.73,33.75,18000.0,16.3662,16.3711,16.3614,16.3711,18000.0
2006-02-09 14:05:00,33.75,33.75,33.69,33.69,38000.0,16.3711,16.3711,16.342,16.342,38000.0
2006-02-09 14:10:00,33.69,33.69,33.66,33.66,24200.0,16.342,16.342,16.3274,16.3274,24200.0
2006-02-09 14:15:00,33.65,33.65,33.62,33.62,8600.0,16.3226,16.3226,16.308,16.308,8600.0
2006-02-09 14:20:00,33.6,33.63,33.6,33.62,19200.0,16.2983,16.3129,16.2983,16.308,19200.0
2006-02-09 14:25:00,33.63,33.65,33.62,33.62,15600.0,16.3129,16.3226,16.308,16.308,15600.0
2006-02-09 14:30:00,33.62,33.63,33.62,33.63,19000.0,16.308,16.3129,16.308,16.3129,19000.0
2006-02-09 14:35:00,33.62,33.65,33.62,33.65,14400.0,16.308,16.3226,16.308,16.3226,14400.0
2006-02-09 14:40:00,33.66,33.69,33.64,33.69,7600.0,16.3274,16.342,16.3177,16.342,7600.0
2006-02-09 14:45:00,33.69,33.84,33.67,33.84,85200.0,16.342,16.4147,16.3323,16.4147,85200.0
2006-02-09 14:50:00,33.85,33.98,33.85,33.88,94200.0,16.4196,16.4826,16.4196,16.4341,94200.0
2006-02-09 14:55:00,33.88,33.92,33.87,33.9,66000.0,16.4341,16.4535,16.4293,16.4438,66000.0
2006-02-09 15:00:00,33.9,33.93,33.88,33.92,65400.0,16.4438,16.4584,16.4341,16.4535,65400.0
2006-02-09 15:05:00,33.93,33.93,33.81,33.87,25000.0,16.4584,16.4584,16.4002,16.4293,25000.0
2006-02-09 15:10:00,33.87,33.88,33.7,33.8,42400.0,16.4293,16.4341,16.3468,16.3953,42400.0
2006-02-09 15:15:00,33.8,33.81,33.74,33.74,22400.0,16.3953,16.4002,16.3662,16.3662,22400.0
2006-02-09 15:20:00,33.73,33.78,33.73,33.78,20200.0,16.3614,16.3856,16.3614,16.3856,20200.0
2006-02-09 15:25:00,33.77,33.77,33.71,33.74,26600.0,16.3808,16.3808,16.3517,16.3662,26600.0
2006-02-09 15:30:00,33.74,33.75,33.71,33.71,23400.0,16.3662,16.3711,16.3517,16.3517,23400.0
2006-02-09 15:35:00,33.73,33.73,33.65,33.65,32200.0,16.3614,16.3614,16.3226,16.3226,32200.0
2006-02-09 15:40:00,33.65,33.66,33.6,33.63,26600.0,16.3226,16.3274,16.2983,16.3129,26600.0
2006-02-09 15:45:00,33.63,33.65,33.58,33.58,52600.0,16.3129,16.3226,16.2886,16.2886,52600.0
2006-02-09 15:50:00,33.58,33.63,33.55,33.61,30800.0,16.2886,16.3129,16.2741,16.3032,30800.0
2006-02-09 15:55:00,33.61,33.61,33.59,33.6,15400.0,16.3032,16.3032,16.2935,16.2983,15400.0
2006-02-10 09:30:00,33.62,33.74,33.57,33.73,37600.0,16.308,16.3662,16.2838,16.3614,37600.0
2006-02-10 09:35:00,33.74,33.88,33.71,33.85,43800.0,16.3662,16.4341,16.3517,16.4196,43800.0
2006-02-10 09:40:00,33.86,33.94,33.85,33.94,37800.0,16.4244,16.4632,16.4196,16.4632,37800.0
2006-02-10 09:45:00,33.95,34.02,33.94,34.02,35000.0,16.4681,16.502,16.4632,16.502,35000.0
2006-02-10 09:50:00,34.02,34.15,34.02,34.15,51000.0,16.502,16.5651,16.502,16.5651,51000.0
2006-02-10 09:55:00,34.17,34.27,34.16,34.27,50400.0,16.5748,16.6233,16.57,16.6233,50400.0
2006-02-10 10:00:00,34.27,34.29,34.23,34.29,56800.0,16.6233,16.633,16.6039,16.633,56800.0
2006-02-10 10:05:00,34.28,34.3,34.27,34.27,84000.0,16.6282,16.6379,16.6233,16.6233,84000.0
2006-02-10 10:10:00,34.27,34.3,34.26,34.27,65200.0,16.6233,16.6379,16.6185,16.6233,65200.0
2006-02-10 10:15:00,34.26,34.33,34.25,34.31,32600.0,16.6185,16.6524,16.6136,16.6427,32600.0
2006-02-10 10:20:00,34.29,34.38,34.29,34.37,36400.0,16.633,16.6767,16.633,16.6718,36400.0
2006-02-10 10:25:00,34.34,34.37,34.29,34.3,33200.0,16.6573,16.6718,16.633,16.6379,33200.0
2006-02-10 10:30:00,34.3,34.42,34.29,34.36,55800.0,16.6379,16.6961,16.633,16.667,55800.0
2006-02-10 10:35:00,34.35,34.35,34.21,34.26,69600.0,16.6621,16.6621,16.5942,16.6185,69600.0
2006-02-10 10:40:00,34.26,34.27,34.21,34.21,40800.0,16.6185,16.6233,16.5942,16.5942,40800.0
2006-02-10 10:45:00,34.21,34.23,34.02,34.02,31000.0,16.5942,16.6039,16.502,16.502,31000.0
2006-02-10 10:50:00,34.02,34.05,33.99,33.99,48800.0,16.502,16.5166,16.4875,16.4875,48800.0
2006-02-10 10:55:00,33.99,33.99,33.92,33.92,26800.0,16.4875,16.4875,16.4535,16.4535,26800.0
2006-02-10 11:00:00,33.92,33.97,33.88,33.97,40200.0,16.4535,16.4778,16.4341,16.4778,40200.0
2006-02-10 11:05:00,33.95,33.96,33.91,33.91,35600.0,16.4681,16.4729,16.4487,16.4487,35600.0
2006-02-10 11:10:00,33.91,33.91,33.85,33.87,23000.0,16.4487,16.4487,16.4196,16.4293,23000.0
2006-02-10 11:15:00,33.87,33.9,33.87,33.88,18400.0,16.4293,16.4438,16.4293,16.4341,18400.0
2006-02-10 11:20:00,33.88,33.95,33.88,33.92,26600.0,16.4341,16.4681,16.4341,16.4535,26600.0
2006-02-10 11:25:00,33.92,33.95,33.89,33.9,36400.0,16.4535,16.4681,16.439,16.4438,36400.0
2006-02-10 11:30:00,33.91,33.92,33.89,33.9,19600.0,16.4487,16.4535,16.439,16.4438,19600.0
2006-02-10 11:35:00,33.9,33.94,33.9,33.93,15800.0,16.4438,16.4632,16.4438,16.4584,15800.0
2006-02-10 11:40:00,33.92,33.92,33.85,33.87,7200.0,16.4535,16.4535,16.4196,16.4293,7200.0
2006-02-10 11:45:00,33.86,33.9,33.86,33.9,8200.0,16.4244,16.4438,16.4244,16.4438,8200.0
2006-02-10 11:50:00,33.9,34.0,33.9,34.0,19000.0,16.4438,16.4923,16.4438,16.4923,19000.0
2006-02-10 11:55:00,33.99,33.99,33.93,33.93,12400.0,16.4875,16.4875,16.4584,16.4584,12400.0
2006-02-10 12:00:00,33.93,33.93,33.9,33.92,14800.0,16.4584,16.4584,16.4438,16.4535,14800.0
2006-02-10 12:05:00,33.92,33.93,33.91,33.92,19000.0,16.4535,16.4584,16.4487,16.4535,19000.0
2006-02-10 12:10:00,33.93,33.93,33.91,33.93,64800.0,16.4584,16.4584,16.4487,16.4584,64800.0
2006-02-10 12:15:00,33.92,33.92,33.9,33.91,12000.0,16.4535,16.4535,16.4438,16.4487,12000.0
2006-02-10 12:20:00,33.92,33.95,33.9,33.92,74400.0,16.4535,16.4681,16.4438,16.4535,74400.0
2006-02-10 12:25:00,33.93,33.97,33.92,33.97,19000.0,16.4584,16.4778,16.4535,16.4778,19000.0
2006-02-10 12:30:00,33.96,33.98,33.94,33.95,22800.0,16.4729,16.4826,16.4632,16.4681,22800.0
2006-02-10 12:35:00,33.95,34.0,33.93,34.0,66000.0,16.4681,16.4923,16.4584,16.4923,66000.0
2006-02-10 12:40:00,34.01,34.01,33.94,33.97,18400.0,16.4972,16.4972,16.4632,16.4778,18400.0
2006-02-10 12:45:00,33.98,33.99,33.95,33.99,24200.0,16.4826,16.4875,16.4681,16.4875,24200.0
2006-02-10 12:50:00,33.98,33.98,33.95,33.95,17400.0,16.4826,16.4826,16.4681,16.4681,17400.0
2006-02-10 12:55:00,33.95,33.95,33.91,33.91,3200.0,16.4681,16.4681,16.4487,16.4487,3200.0
2006-02-10 13:00:00,33.92,33.93,33.92,33.93,10800.0,16.4535,16.4584,16.4535,16.4584,10800.0
2006-02-10 13:05:00,33.92,33.98,33.91,33.97,10600.0,16.4535,16.4826,16.4487,16.4778,10600.0
2006-02-10 13:10:00,33.98,33.99,33.96,33.96,10600.0,16.4826,16.4875,16.4729,16.4729,10600.0
2006-02-10 13:15:00,33.96,33.96,33.93,33.95,5600.0,16.4729,16.4729,16.4584,16.4681,5600.0
2006-02-10 13:20:00,33.95,33.97,33.94,33.94,5200.0,16.4681,16.4778,16.4632,16.4632,5200.0
2006-02-10 13:25:00,33.94,33.95,33.91,33.95,11200.0,16.4632,16.4681,16.4487,16.4681,11200.0
2006-02-10 13:30:00,33.94,33.98,33.94,33.98,5400.0,16.4632,16.4826,16.4632,16.4826,5400.0
2006-02-10 13:35:00,33.96,33.99,33.96,33.96,4200.0,16.4729,16.4875,16.4729,16.4729,4200.0
2006-02-10 13:40:00,33.98,33.98,33.91,33.94,19200.0,16.4826,16.4826,16.4487,16.4632,19200.0
2006-02-10 13:45:00,33.96,33.96,33.93,33.94,8600.0,16.4729,16.4729,16.4584,16.4632,8600.0
2006-02-10 13:50:00,33.94,33.97,33.93,33.96,13600.0,16.4632,16.4778,16.4584,16.4729,13600.0
2006-02-10 13:55:00,33.95,33.99,33.95,33.99,11200.0,16.4681,16.4875,16.4681,16.4875,11200.0
2006-02-10 14:00:00,33.99,34.01,33.99,34.01,10200.0,16.4875,16.4972,16.4875,16.4972,10200.0
2006-02-10 14:05:00,34.03,34.1,34.01,34.06,36800.0,16.5069,16.5408,16.4972,16.5214,36800.0
2006-02-10 14:10:00,34.07,34.09,34.05,34.09,17800.0,16.5263,16.536,16.5166,16.536,17800.0
2006-02-10 14:15:00,34.08,34.1,34.06,34.1,17800.0,16.5311,16.5408,16.5214,16.5408,17800.0
2006-02-10 14:20:00,34.12,34.12,34.0,34.1,26600.0,16.5506,16.5506,16.4923,16.5408,26600.0
2006-02-10 14:25:00,34.1,34.13,34.1,34.11,16400.0,16.5408,16.5554,16.5408,16.5457,16400.0
2006-02-10 14:30:00,34.11,34.12,34.06,34.07,19200.0,16.5457,16.5506,16.5214,16.5263,19200.0
2006-02-10 14:35:00,34.06,34.1,34.06,34.1,16000.0,16.5214,16.5408,16.5214,16.5408,16000.0
2006-02-10 14:40:00,34.1,34.1,34.03,34.09,15200.0,16.5408,16.5408,16.5069,16.536,15200.0
2006-02-10 14:45:00,34.1,34.11,34.05,34.05,64800.0,16.5408,16.5457,16.5166,16.5166,64800.0
2006-02-10 14:50:00,34.02,34.1,34.02,34.1,19200.0,16.502,16.5408,16.502,16.5408,19200.0
2006-02-10 14:55:00,34.1,34.1,34.09,34.09,19600.0,16.5408,16.5408,16.536,16.536,19600.0
2006-02-10 15:00:00,34.08,34.09,34.06,34.06,53000.0,16.5311,16.536,16.5214,16.5214,53000.0
2006-02-10 15:05:00,34.06,34.08,34.05,34.06,26600.0,16.5214,16.5311,16.5166,16.5214,26600.0
2006-02-10 15:10:00,34.06,34.1,34.06,34.1,29400.0,16.5214,16.5408,16.5214,16.5408,29400.0
2006-02-10 15:15:00,34.1,34.13,34.08,34.08,60200.0,16.5408,16.5554,16.5311,16.5311,60200.0
2006-02-10 15:20:00,34.08,34.13,34.05,34.08,41000.0,16.5311,16.5554,16.5166,16.5311,41000.0
2006-02-10 15:25:00,34.08,34.13,34.08,34.12,26600.0,16.5311,16.5554,16.5311,16.5506,26600.0
2006-02-10 15:30:00,34.12,34.12,34.06,34.06,36200.0,16.5506,16.5506,16.5214,16.5214,36200.0
2006-02-10 15:35:00,34.05,34.07,34.05,34.05,89600.0,16.5166,16.5263,16.5166,16.5166,89600.0
2006-02-10 15:40:00,34.05,34.06,34.05,34.05,28600.0,16.5166,16.5214,16.5166,16.5166,28600.0
2006-02-10 15:45:00,34.06,34.09,34.06,34.08,29600.0,16.5214,16.536,16.5214,16.5311,29600.0
2006-02-10 15:50:00,34.08,34.13,34.08,34.12,21000.0,16.5311,16.5554,16.5311,16.5506,21000.0
2006-02-10 15:55:00,34.11,34.12,34.08,34.1,21400.0,16.5457,16.5506,16.5311,16.5408,21400.0
2006-02-13 09:30:00,33.97,34.07,33.91,34.05,45800.0,16.4778,16.5263,16.4487,16.5166,45800.0
2006-02-13 09:35:00,34.06,34.06,33.91,33.91,34800.0,16.5214,16.5214,16.4487,16.4487,34800.0
2006-02-13 09:40:00,33.91,34.03,33.91,34.02,37600.0,16.4487,16.5069,16.4487,16.502,37600.0
2006-02-13 09:45:00,34.04,34.08,34.01,34.08,23600.0,16.5117,16.5311,16.4972,16.5311,23600.0
2006-02-13 09:50:00,34.07,34.1,34.06,34.06,21000.0,16.5263,16.5408,16.5214,16.5214,21000.0
2006-02-13 09:55:00,34.06,34.07,33.97,33.99,14000.0,16.5214,16.5263,16.4778,16.4875,14000.0
2006-02-13 10:00:00,33.99,34.04,33.99,34.01,14800.0,16.4875,16.5117,16.4875,16.4972,14800.0
2006-02-13 10:05:00,34.01,34.07,34.01,34.05,16600.0,16.4972,16.5263,16.4972,16.5166,16600.0
2006-02-13 10:10:00,34.05,34.08,34.02,34.07,15800.0,16.5166,16.5311,16.502,16.5263,15800.0
2006-02-13 10:15:00,34.06,34.07,34.02,34.03,14600.0,16.5214,16.5263,16.502,16.5069,14600.0
2006-02-13 10:20:00,34.03,34.04,34.0,34.03,34800.0,16.5069,16.5117,16.4923,16.5069,34800.0
2006-02-13 10:25:00,34.02,34.05,34.01,34.03,38600.0,16.502,16.5166,16.4972,16.5069,38600.0
2006-02-13 10:30:00,34.05,34.06,34.04,34.06,11600.0,16.5166,16.5214,16.5117,16.5214,11600.0
2006-02-13 10:35:00,34.04,34.06,34.01,34.04,21200.0,16.5117,16.5214,16.4972,16.5117,21200.0
2006-02-13 10:40:00,34.04,34.04,34.01,34.01,22400.0,16.5117,16.5117,16.4972,16.4972,22400.0
2006-02-13 10:45:00,34.02,34.02,34.0,34.01,15800.0,16.502,16.502,16.4923,16.4972,15800.0
2006-02-13 10:50:00,34.01,34.07,34.01,34.07,17200.0,16.4972,16.5263,16.4972,16.5263,17200.0
2006-02-13 10:55:00,34.06,34.08,34.06,34.07,8600.0,16.5214,16.5311,16.5214,16.5263,8600.0
2006-02-13 11:00:00,34.06,34.07,34.0,34.02,19000.0,16.5214,16.5263,16.4923,16.502,19000.0
2006-02-13 11:05:00,34.04,34.12,34.02,34.1,14800.0,16.5117,16.5506,16.502,16.5408,14800.0
2006-02-13 11:10:00,34.11,34.12,34.06,34.06,13200.0,16.5457,16.5506,16.5214,16.5214,13200.0
2006-02-13 11:15:00,34.07,34.09,34.07,34.08,12400.0,16.5263,16.536,16.5263,16.5311,12400.0
2006-02-13 11:20:00,34.09,34.12,34.08,34.1,13200.0,16.536,16.5506,16.5311,16.5408,13200.0
2006-02-13 11:25:00,34.1,34.14,34.1,34.13,14200.0,16.5408,16.5603,16.5408,16.5554,14200.0
2006-02-13 11:30:00,34.13,34.17,34.12,34.12,12000.0,16.5554,16.5748,16.5506,16.5506,12000.0
2006-02-13 11:35:00,34.13,34.13,34.09,34.1,5600.0,16.5554,16.5554,16.536,16.5408,5600.0
2006-02-13 11:40:00,34.1,34.14,34.09,34.14,7200.0,16.5408,16.5603,16.536,16.5603,7200.0
2006-02-13 11:45:00,34.14,34.14,34.08,34.09,13000.0,16.5603,16.5603,16.5311,16.536,13000.0
2006-02-13 11:50:00,34.1,34.13,34.07,34.07,7400.0,16.5408,16.5554,16.5263,16.5263,7400.0
2006-02-13 11:55:00,34.08,34.08,34.05,34.05,7800.0,16.5311,16.5311,16.5166,16.5166,7800.0
2006-02-13 12:00:00,34.05,34.08,34.05,34.08,5000.0,16.5166,16.5311,16.5166,16.5311,5000.0
2006-02-13 12:05:00,34.09,34.11,34.08,34.09,6800.0,16.536,16.5457,16.5311,16.536,6800.0
2006-02-13 12:10:00,34.09,34.1,34.07,34.08,6600.0,16.536,16.5408,16.5263,16.5311,6600.0
2006-02-13 12:15:00,34.07,34.11,34.07,34.1,9200.0,16.5263,16.5457,16.5263,16.5408,9200.0
2006-02-13 12:20:00,34.1,34.12,34.08,34.08,6800.0,16.5408,16.5506,16.5311,16.5311,6800.0
2006-02-13 12:25:00,34.08,34.1,34.07,34.1,6200.0,16.5311,16.5408,16.5263,16.5408,6200.0
2006-02-13 12:30:00,34.09,34.09,34.06,34.07,4400.0,16.536,16.536,16.5214,16.5263,4400.0
2006-02-13 12:35:00,34.07,34.07,34.04,34.04,7800.0,16.5263,16.5263,16.5117,16.5117,7800.0
2006-02-13 12:40:00,34.04,34.05,34.01,34.04,14200.0,16.5117,16.5166,16.4972,16.5117,14200.0
2006-02-13 12:45:00,34.03,34.04,34.01,34.04,5800.0,16.5069,16.5117,16.4972,16.5117,5800.0
2006-02-13 12:50:00,34.04,34.05,34.04,34.04,12800.0,16.5117,16.5166,16.5117,16.5117,12800.0
2006-02-13 12:55:00,34.04,34.05,34.03,34.05,10000.0,16.5117,16.5166,16.5069,16.5166,10000.0
2006-02-13 13:00:00,34.05,34.06,34.02,34.05,10800.0,16.5166,16.5214,16.502,16.5166,10800.0
2006-02-13 13:05:00,34.06,34.1,34.05,34.09,7200.0,16.5214,16.5408,16.5166,16.536,7200.0
2006-02-13 13:10:00,34.09,34.1,34.07,34.09,10800.0,16.536,16.5408,16.5263,16.536,10800.0
2006-02-13 13:15:00,34.07,34.07,34.04,34.05,18600.0,16.5263,16.5263,16.5117,16.5166,18600.0
2006-02-13 13:20:00,34.05,34.07,34.04,34.05,10800.0,16.5166,16.5263,16.5117,16.5166,10800.0
2006-02-13 13:25:00,34.05,34.09,34.05,34.09,31600.0,16.5166,16.536,16.5166,16.536,31600.0
2006-02-13 13:30:00,34.08,34.08,34.06,34.06,38000.0,16.5311,16.5311,16.5214,16.5214,38000.0
2006-02-13 13:35:00,34.07,34.1,34.06,34.08,12000.0,16.5263,16.5408,16.5214,16.5311,12000.0
2006-02-13 13:40:00,34.07,34.07,34.06,34.07,8000.0,16.5263,16.5263,16.5214,16.5263,8000.0
2006-02-13 13:45:00,34.07,34.08,34.07,34.08,13400.0,16.5263,16.5311,16.5263,16.5311,13400.0
2006-02-13 13:50:00,34.08,34.1,34.07,34.08,15600.0,16.5311,16.5408,16.5263,16.5311,15600.0
2006-02-13 13:55:00,34.1,34.11,34.09,34.1,9400.0,16.5408,16.5457,16.536,16.5408,9400.0
2006-02-13 14:00:00,34.1,34.1,34.06,34.06,7200.0,16.5408,16.5408,16.5214,16.5214,7200.0
2006-02-13 14:05:00,34.07,34.07,34.06,34.07,5000.0,16.5263,16.5263,16.5214,16.5263,5000.0
2006-02-13 14:10:00,34.06,34.09,34.05,34.07,10600.0,16.5214,16.536,16.5166,16.5263,10600.0
2006-02-13 14:15:00,34.07,34.1,34.06,34.07,7600.0,16.5263,16.5408,16.5214,16.5263,7600.0
2006-02-13 14:20:00,34.07,34.09,34.07,34.08,5600.0,16.5263,16.536,16.5263,16.5311,5600.0
2006-02-13 14:25:00,34.08,34.08,34.06,34.08,5400.0,16.5311,16.5311,16.5214,16.5311,5400.0
2006-02-13 14:30:00,34.08,34.09,34.08,34.08,7200.0,16.5311,16.536,16.5311,16.5311,7200.0
2006-02-13 14:35:00,34.09,34.1,34.06,34.07,8600.0,16.536,16.5408,16.5214,16.5263,8600.0
2006-02-13 14:40:00,34.07,34.09,34.06,34.08,8600.0,16.5263,16.536,16.5214,16.5311,8600.0
2006-02-13 14:45:00,34.07,34.08,34.05,34.06,7800.0,16.5263,16.5311,16.5166,16.5214,7800.0
2006-02-13 14:50:00,34.08,34.08,34.05,34.05,28000.0,16.5311,16.5311,16.5166,16.5166,28000.0
2006-02-13 14:55:00,34.06,34.07,34.01,34.07,12400.0,16.5214,16.5263,16.4972,16.5263,12400.0
2006-02-13 15:00:00,34.05,34.07,34.04,34.06,10400.0,16.5166,16.5263,16.5117,16.5214,10400.0
2006-02-13 15:05:00,34.06,34.06,34.03,34.05,14800.0,16.5214,16.5214,16.5069,16.5166,14800.0
2006-02-13 15:10:00,34.05,34.06,34.02,34.03,16200.0,16.5166,16.5214,16.502,16.5069,16200.0
2006-02-13 15:15:00,34.03,34.04,34.0,34.01,30000.0,16.5069,16.5117,16.4923,16.4972,30000.0
2006-02-13 15:20:00,34.0,34.04,34.0,34.03,19600.0,16.4923,16.5117,16.4923,16.5069,19600.0
2006-02-13 15:25:00,34.01,34.02,34.0,34.02,11400.0,16.4972,16.502,16.4923,16.502,11400.0
2006-02-13 15:30:00,34.01,34.03,34.01,34.02,16600.0,16.4972,16.5069,16.4972,16.502,16600.0
2006-02-13 15:35:00,34.02,34.02,34.01,34.01,22400.0,16.502,16.502,16.4972,16.4972,22400.0
2006-02-13 15:40:00,34.01,34.01,33.98,33.99,28800.0,16.4972,16.4972,16.4826,16.4875,28800.0
2006-02-13 15:45:00,33.99,34.0,33.94,33.96,37400.0,16.4875,16.4923,16.4632,16.4729,37400.0
2006-02-13 15:50:00,33.94,34.0,33.92,33.94,40600.0,16.4632,16.4923,16.4535,16.4632,40600.0
2006-02-13 15:55:00,33.94,33.98,33.94,33.97,41400.0,16.4632,16.4826,16.4632,16.4778,41400.0
2006-02-14 09:35:00,34.0,34.0,33.85,33.86,78000.0,16.4923,16.4923,16.4196,16.4244,78000.0
2006-02-14 09:40:00,33.86,33.89,33.79,33.79,51600.0,16.4244,16.439,16.3905,16.3905,51600.0
2006-02-14 09:45:00,33.79,33.79,33.69,33.7,49200.0,16.3905,16.3905,16.342,16.3468,49200.0
2006-02-14 09:50:00,33.7,33.7,33.66,33.7,24000.0,16.3468,16.3468,16.3274,16.3468,24000.0
2006-02-14 09:55:00,33.67,33.69,33.63,33.69,32600.0,16.3323,16.342,16.3129,16.342,32600.0
2006-02-14 10:00:00,33.7,33.76,33.6,33.61,25800.0,16.3468,16.3759,16.2983,16.3032,25800.0
2006-02-14 10:05:00,33.58,33.63,33.58,33.58,20000.0,16.2886,16.3129,16.2886,16.2886,20000.0
2006-02-14 10:10:00,33.59,33.59,33.46,33.46,52800.0,16.2935,16.2935,16.2304,16.2304,52800.0
2006-02-14 10:15:00,33.47,33.51,33.44,33.49,23200.0,16.2353,16.2547,16.2207,16.245,23200.0
2006-02-14 10:20:00,33.48,33.49,33.44,33.44,19800.0,16.2401,16.245,16.2207,16.2207,19800.0
2006-02-14 10:25:00,33.44,33.44,33.41,33.42,34000.0,16.2207,16.2207,16.2062,16.211,34000.0
2006-02-14 10:30:00,33.42,33.44,33.29,33.3,53400.0,16.211,16.2207,16.1479,16.1528,53400.0
2006-02-14 10:35:00,33.3,33.32,33.21,33.27,27000.0,16.1528,16.1625,16.1091,16.1382,27000.0
2006-02-14 10:40:00,33.26,33.34,33.26,33.32,18000.0,16.1334,16.1722,16.1334,16.1625,18000.0
2006-02-14 10:45:00,33.34,33.44,33.34,33.44,32200.0,16.1722,16.2207,16.1722,16.2207,32200.0
2006-02-14 10:50:00,33.44,33.45,33.4,33.43,27600.0,16.2207,16.2256,16.2013,16.2159,27600.0
2006-02-14 10:55:00,33.43,33.51,33.41,33.51,26600.0,16.2159,16.2547,16.2062,16.2547,26600.0
2006-02-14 11:00:00,33.52,33.59,33.49,33.54,32600.0,16.2595,16.2935,16.245,16.2692,32600.0
2006-02-14 11:05:00,33.57,33.69,33.57,33.69,66400.0,16.2838,16.342,16.2838,16.342,66400.0
2006-02-14 11:10:00,33.68,33.74,33.68,33.74,42800.0,16.3371,16.3662,16.3371,16.3662,42800.0
2006-02-14 11:15:00,33.76,33.77,33.71,33.74,28400.0,16.3759,16.3808,16.3517,16.3662,28400.0
2006-02-14 11:20:00,33.73,33.74,33.71,33.72,19200.0,16.3614,16.3662,16.3517,16.3565,19200.0
2006-02-14 11:25:00,33.72,33.74,33.69,33.71,20200.0,16.3565,16.3662,16.342,16.3517,20200.0
2006-02-14 11:30:00,33.72,33.75,33.69,33.69,31400.0,16.3565,16.3711,16.342,16.342,31400.0
2006-02-14 11:35:00,33.69,33.69,33.66,33.67,4400.0,16.342,16.342,16.3274,16.3323,4400.0
2006-02-14 11:40:00,33.67,33.67,33.62,33.65,13400.0,16.3323,16.3323,16.308,16.3226,13400.0
2006-02-14 11:45:00,33.65,33.68,33.63,33.68,12000.0,16.3226,16.3371,16.3129,16.3371,12000.0
2006-02-14 11:50:00,33.68,33.77,33.68,33.74,9000.0,16.3371,16.3808,16.3371,16.3662,9000.0
2006-02-14 11:55:00,33.76,33.83,33.76,33.83,13200.0,16.3759,16.4099,16.3759,16.4099,13200.0
2006-02-14 12:00:00,33.83,33.83,33.79,33.81,54800.0,16.4099,16.4099,16.3905,16.4002,54800.0
2006-02-14 12:05:00,33.8,33.81,33.77,33.77,27600.0,16.3953,16.4002,16.3808,16.3808,27600.0
2006-02-14 12:10:00,33.78,33.8,33.77,33.77,10200.0,16.3856,16.3953,16.3808,16.3808,10200.0
2006-02-14 12:15:00,33.77,33.81,33.76,33.77,7800.0,16.3808,16.4002,16.3759,16.3808,7800.0
2006-02-14 12:20:00,33.78,33.8,33.77,33.79,12800.0,16.3856,16.3953,16.3808,16.3905,12800.0
2006-02-14 12:25:00,33.79,33.81,33.77,33.78,20800.0,16.3905,16.4002,16.3808,16.3856,20800.0
2006-02-14 12:30:00,33.77,33.78,33.75,33.75,5400.0,16.3808,16.3856,16.3711,16.3711,5400.0
2006-02-14 12:35:00,33.74,33.78,33.73,33.78,11800.0,16.3662,16.3856,16.3614,16.3856,11800.0
2006-02-14 12:40:00,33.79,33.82,33.74,33.77,22600.0,16.3905,16.405,16.3662,16.3808,22600.0
2006-02-14 12:45:00,33.77,33.79,33.76,33.77,24000.0,16.3808,16.3905,16.3759,16.3808,24000.0
2006-02-14 12:50:00,33.77,33.78,33.75,33.75,20400.0,16.3808,16.3856,16.3711,16.3711,20400.0
2006-02-14 12:55:00,33.74,33.78,33.72,33.77,19200.0,16.3662,16.3856,16.3565,16.3808,19200.0
2006-02-14 13:00:00,33.77,33.8,33.76,33.76,6400.0,16.3808,16.3953,16.3759,16.3759,6400.0
2006-02-14 13:05:00,33.77,33.78,33.73,33.78,23800.0,16.3808,16.3856,16.3614,16.3856,23800.0
2006-02-14 13:10:00,33.77,33.77,33.75,33.76,7800.0,16.3808,16.3808,16.3711,16.3759,7800.0
2006-02-14 13:15:00,33.76,33.8,33.76,33.79,16000.0,16.3759,16.3953,16.3759,16.3905,16000.0
2006-02-14 13:20:00,33.79,33.8,33.73,33.73,7400.0,16.3905,16.3953,16.3614,16.3614,7400.0
2006-02-14 13:25:00,33.74,33.92,33.73,33.77,25600.0,16.3662,16.4535,16.3614,16.3808,25600.0
2006-02-14 13:30:00,33.77,33.82,33.77,33.79,32400.0,16.3808,16.405,16.3808,16.3905,32400.0
2006-02-14 13:35:00,33.79,33.82,33.79,33.8,64800.0,16.3905,16.405,16.3905,16.3953,64800.0
2006-02-14 13:40:00,33.81,33.87,33.8,33.87,14200.0,16.4002,16.4293,16.3953,16.4293,14200.0
2006-02-14 13:45:00,33.88,33.88,33.85,33.85,14800.0,16.4341,16.4341,16.4196,16.4196,14800.0
2006-02-14 13:50:00,33.85,33.9,33.85,33.9,6800.0,16.4196,16.4438,16.4196,16.4438,6800.0
2006-02-14 13:55:00,33.91,33.93,33.85,33.85,20400.0,16.4487,16.4584,16.4196,16.4196,20400.0
2006-02-14 14:00:00,33.84,33.88,33.82,33.88,16800.0,16.4147,16.4341,16.405,16.4341,16800.0
2006-02-14 14:05:00,33.88,33.95,33.88,33.91,22600.0,16.4341,16.4681,16.4341,16.4487,22600.0
2006-02-14 14:10:00,33.93,33.95,33.92,33.94,59600.0,16.4584,16.4681,16.4535,16.4632,59600.0
2006-02-14 14:15:00,33.95,33.97,33.94,33.96,37400.0,16.4681,16.4778,16.4632,16.4729,37400.0
2006-02-14 14:20:00,33.95,34.0,33.94,33.98,18000.0,16.4681,16.4923,16.4632,16.4826,18000.0
2006-02-14 14:25:00,33.98,34.06,33.98,34.05,18400.0,16.4826,16.5214,16.4826,16.5166,18400.0
2006-02-14 14:30:00,34.05,34.13,34.05,34.08,16800.0,16.5166,16.5554,16.5166,16.5311,16800.0
2006-02-14 14:35:00,34.05,34.06,34.03,34.05,20800.0,16.5166,16.5214,16.5069,16.5166,20800.0
2006-02-14 14:40:00,34.05,34.05,34.02,34.02,12400.0,16.5166,16.5166,16.502,16.502,12400.0
2006-02-14 14:45:00,34.03,34.07,34.02,34.06,12800.0,16.5069,16.5263,16.502,16.5214,12800.0
2006-02-14 14:50:00,34.07,34.1,34.06,34.1,23800.0,16.5263,16.5408,16.5214,16.5408,23800.0
2006-02-14 14:55:00,34.1,34.13,34.09,34.11,40200.0,16.5408,16.5554,16.536,16.5457,40200.0
2006-02-14 15:00:00,34.11,34.13,34.09,34.12,9400.0,16.5457,16.5554,16.536,16.5506,9400.0
2006-02-14 15:05:00,34.11,34.11,34.09,34.09,60000.0,16.5457,16.5457,16.536,16.536,60000.0
2006-02-14 15:10:00,34.08,34.09,34.06,34.07,27200.0,16.5311,16.536,16.5214,16.5263,27200.0
2006-02-14 15:15:00,34.07,34.1,34.05,34.06,17200.0,16.5263,16.5408,16.5166,16.5214,17200.0
2006-02-14 15:20:00,34.07,34.12,34.07,34.11,13400.0,16.5263,16.5506,16.5263,16.5457,13400.0
2006-02-14 15:25:00,34.11,34.15,34.11,34.15,25400.0,16.5457,16.5651,16.5457,16.5651,25400.0
2006-02-14 15:30:00,34.13,34.13,34.08,34.11,21000.0,16.5554,16.5554,16.5311,16.5457,21000.0
2006-02-14 15:35:00,34.11,34.12,34.1,34.1,17600.0,16.5457,16.5506,16.5408,16.5408,17600.0
2006-02-14 15:40:00,34.1,34.13,34.1,34.12,22800.0,16.5408,16.5554,16.5408,16.5506,22800.0
2006-02-14 15:45:00,34.11,34.13,34.1,34.13,19400.0,16.5457,16.5554,16.5408,16.5554,19400.0
2006-02-14 15:50:00,34.13,34.13,34.08,34.09,34000.0,16.5554,16.5554,16.5311,16.536,34000.0
2006-02-14 15:55:00,34.08,34.15,34.08,34.15,47200.0,16.5311,16.5651,16.5311,16.5651,47200.0
2006-02-15 09:30:00,34.16,34.23,34.16,34.18,22000.0,16.57,16.6039,16.57,16.5797,22000.0
2006-02-15 09:35:00,34.18,34.19,34.1,34.19,34400.0,16.5797,16.5845,16.5408,16.5845,34400.0
2006-02-15 09:40:00,34.15,34.21,34.12,34.12,11400.0,16.5651,16.5942,16.5506,16.5506,11400.0
2006-02-15 09:45:00,34.12,34.16,34.09,34.12,97200.0,16.5506,16.57,16.536,16.5506,97200.0
2006-02-15 09:50:00,34.13,34.21,34.12,34.2,30400.0,16.5554,16.5942,16.5506,16.5894,30400.0
2006-02-15 09:55:00,34.2,34.22,34.13,34.22,60000.0,16.5894,16.5991,16.5554,16.5991,60000.0
2006-02-15 10:00:00,34.2,34.34,34.14,34.27,65400.0,16.5894,16.6573,16.5603,16.6233,65400.0
2006-02-15 10:05:00,34.27,34.43,34.26,34.4,53200.0,16.6233,16.7009,16.6185,16.6864,53200.0
2006-02-15 10:10:00,34.38,34.48,34.38,34.47,38800.0,16.6767,16.7252,16.6767,16.7203,38800.0
2006-02-15 10:15:00,34.47,34.5,34.44,34.45,21600.0,16.7203,16.7349,16.7058,16.7106,21600.0
2006-02-15 10:20:00,34.43,34.61,34.42,34.56,26600.0,16.7009,16.7882,16.6961,16.764,26600.0
2006-02-15 10:25:00,34.55,34.58,34.36,34.38,16600.0,16.7591,16.7737,16.667,16.6767,16600.0
2006-02-15 10:30:00,34.38,34.51,34.38,34.45,29200.0,16.6767,16.7397,16.6767,16.7106,29200.0
2006-02-15 10:35:00,34.44,34.44,34.24,34.3,19800.0,16.7058,16.7058,16.6088,16.6379,19800.0
2006-02-15 10:40:00,34.31,34.38,34.31,34.35,15600.0,16.6427,16.6767,16.6427,16.6621,15600.0
2006-02-15 10:45:00,34.38,34.41,34.37,34.41,9200.0,16.6767,16.6912,16.6718,16.6912,9200.0
2006-02-15 10:50:00,34.43,34.43,34.34,34.34,11200.0,16.7009,16.7009,16.6573,16.6573,11200.0
2006-02-15 10:55:00,34.37,34.39,34.33,34.34,5200.0,16.6718,16.6815,16.6524,16.6573,5200.0
2006-02-15 11:00:00,34.35,34.35,34.32,34.35,7200.0,16.6621,16.6621,16.6476,16.6621,7200.0
2006-02-15 11:05:00,34.37,34.37,34.35,34.36,8800.0,16.6718,16.6718,16.6621,16.667,8800.0
2006-02-15 11:10:00,34.35,34.36,34.3,34.33,11000.0,16.6621,16.667,16.6379,16.6524,11000.0
2006-02-15 11:15:00,34.32,34.33,34.29,34.33,9000.0,16.6476,16.6524,16.633,16.6524,9000.0
2006-02-15 11:20:00,34.32,34.33,34.31,34.32,5400.0,16.6476,16.6524,16.6427,16.6476,5400.0
2006-02-15 11:25:00,34.33,34.33,34.28,34.29,7800.0,16.6524,16.6524,16.6282,16.633,7800.0
2006-02-15 11:30:00,34.28,34.33,34.26,34.29,27000.0,16.6282,16.6524,16.6185,16.633,27000.0
2006-02-15 11:35:00,34.29,34.29,34.22,34.23,8600.0,16.633,16.633,16.5991,16.6039,8600.0
2006-02-15 11:40:00,34.22,34.26,34.19,34.21,19600.0,16.5991,16.6185,16.5845,16.5942,19600.0
2006-02-15 11:45:00,34.2,34.2,34.15,34.15,4200.0,16.5894,16.5894,16.5651,16.5651,4200.0
2006-02-15 11:50:00,34.15,34.21,34.14,34.17,7600.0,16.5651,16.5942,16.5603,16.5748,7600.0
2006-02-15 11:55:00,34.17,34.2,34.16,34.2,5200.0,16.5748,16.5894,16.57,16.5894,5200.0
2006-02-15 12:00:00,34.18,34.2,34.15,34.16,4800.0,16.5797,16.5894,16.5651,16.57,4800.0
2006-02-15 12:05:00,34.15,34.16,34.09,34.1,12800.0,16.5651,16.57,16.536,16.5408,12800.0
2006-02-15 12:10:00,34.1,34.13,34.07,34.07,11600.0,16.5408,16.5554,16.5263,16.5263,11600.0
2006-02-15 12:15:00,34.08,34.09,34.05,34.06,13400.0,16.5311,16.536,16.5166,16.5214,13400.0
2006-02-15 12:20:00,34.05,34.09,34.05,34.06,9400.0,16.5166,16.536,16.5166,16.5214,9400.0
2006-02-15 12:25:00,34.06,34.08,34.04,34.05,14000.0,16.5214,16.5311,16.5117,16.5166,14000.0
2006-02-15 12:30:00,34.04,34.05,33.99,34.02,14200.0,16.5117,16.5166,16.4875,16.502,14200.0
2006-02-15 12:35:00,34.02,34.02,33.93,33.96,15200.0,16.502,16.502,16.4584,16.4729,15200.0
2006-02-15 12:40:00,33.95,33.96,33.94,33.94,7200.0,16.4681,16.4729,16.4632,16.4632,7200.0
2006-02-15 12:45:00,33.92,33.93,33.88,33.91,6000.0,16.4535,16.4584,16.4341,16.4487,6000.0
2006-02-15 12:50:00,33.9,33.94,33.9,33.92,10400.0,16.4438,16.4632,16.4438,16.4535,10400.0
2006-02-15 12:55:00,33.9,33.96,33.9,33.92,15800.0,16.4438,16.4729,16.4438,16.4535,15800.0
2006-02-15 13:00:00,33.91,33.93,33.91,33.93,2800.0,16.4487,16.4584,16.4487,16.4584,2800.0
2006-02-15 13:05:00,33.94,33.95,33.87,33.87,6200.0,16.4632,16.4681,16.4293,16.4293,6200.0
2006-02-15 13:10:00,33.88,33.93,33.88,33.91,4600.0,16.4341,16.4584,16.4341,16.4487,4600.0
2006-02-15 13:15:00,33.93,33.94,33.88,33.91,9600.0,16.4584,16.4632,16.4341,16.4487,9600.0
2006-02-15 13:20:00,33.92,33.93,33.91,33.91,7000.0,16.4535,16.4584,16.4487,16.4487,7000.0
2006-02-15 13:25:00,33.9,33.92,33.9,33.9,4800.0,16.4438,16.4535,16.4438,16.4438,4800.0
2006-02-15 13:30:00,33.89,33.92,33.89,33.91,4000.0,16.439,16.4535,16.439,16.4487,4000.0
2006-02-15 13:35:00,33.91,33.92,33.89,33.91,7400.0,16.4487,16.4535,16.439,16.4487,7400.0
2006-02-15 13:40:00,33.9,33.9,33.88,33.88,10800.0,16.4438,16.4438,16.4341,16.4341,10800.0
2006-02-15 13:45:00,33.87,33.87,33.84,33.87,7800.0,16.4293,16.4293,16.4147,16.4293,7800.0
2006-02-15 13:50:00,33.87,33.95,33.87,33.94,14400.0,16.4293,16.4681,16.4293,16.4632,14400.0
2006-02-15 13:55:00,33.94,33.95,33.92,33.95,10400.0,16.4632,16.4681,16.4535,16.4681,10400.0
2006-02-15 14:00:00,33.94,33.96,33.94,33.94,4800.0,16.4632,16.4729,16.4632,16.4632,4800.0
2006-02-15 14:05:00,33.93,33.94,33.88,33.88,7400.0,16.4584,16.4632,16.4341,16.4341,7400.0
2006-02-15 14:10:00,33.88,33.9,33.85,33.86,3800.0,16.4341,16.4438,16.4196,16.4244,3800.0
2006-02-15 14:15:00,33.87,33.91,33.86,33.89,42000.0,16.4293,16.4487,16.4244,16.439,42000.0
2006-02-15 14:20:00,33.89,33.92,33.88,33.91,12200.0,16.439,16.4535,16.4341,16.4487,12200.0
2006-02-15 14:25:00,33.9,33.95,33.9,33.95,35000.0,16.4438,16.4681,16.4438,16.4681,35000.0
2006-02-15 14:30:00,33.94,33.96,33.94,33.96,8400.0,16.4632,16.4729,16.4632,16.4729,8400.0
2006-02-15 14:35:00,33.95,33.96,33.94,33.96,8800.0,16.4681,16.4729,16.4632,16.4729,8800.0
2006-02-15 14:40:00,33.96,34.01,33.96,33.99,11000.0,16.4729,16.4972,16.4729,16.4875,11000.0
2006-02-15 14:45:00,33.99,34.05,33.99,34.01,9000.0,16.4875,16.5166,16.4875,16.4972,9000.0
2006-02-15 14:50:00,34.02,34.04,34.0,34.03,3600.0,16.502,16.5117,16.4923,16.5069,3600.0
2006-02-15 14:55:00,34.01,34.05,33.99,34.05,12200.0,16.4972,16.5166,16.4875,16.5166,12200.0
2006-02-15 15:00:00,34.04,34.04,33.93,33.98,11600.0,16.5117,16.5117,16.4584,16.4826,11600.0
2006-02-15 15:05:00,33.98,34.04,33.98,33.99,4200.0,16.4826,16.5117,16.4826,16.4875,4200.0
2006-02-15 15:10:00,33.99,33.99,33.93,33.99,17400.0,16.4875,16.4875,16.4584,16.4875,17400.0
2006-02-15 15:15:00,34.04,34.05,34.01,34.05,8000.0,16.5117,16.5166,16.4972,16.5166,8000.0
2006-02-15 15:20:00,34.07,34.09,34.03,34.09,5600.0,16.5263,16.536,16.5069,16.536,5600.0
2006-02-15 15:25:00,34.09,34.1,34.04,34.04,10600.0,16.536,16.5408,16.5117,16.5117,10600.0
2006-02-15 15:30:00,34.05,34.13,34.05,34.13,5800.0,16.5166,16.5554,16.5166,16.5554,5800.0
2006-02-15 15:35:00,34.12,34.13,34.1,34.12,10600.0,16.5506,16.5554,16.5408,16.5506,10600.0
2006-02-15 15:40:00,34.12,34.14,34.1,34.13,11400.0,16.5506,16.5603,16.5408,16.5554,11400.0
2006-02-15 15:45:00,34.13,34.14,34.1,34.14,6600.0,16.5554,16.5603,16.5408,16.5603,6600.0
2006-02-15 15:50:00,34.14,34.15,34.11,34.13,10800.0,16.5603,16.5651,16.5457,16.5554,10800.0
2006-02-15 15:55:00,34.13,34.14,34.12,34.14,13200.0,16.5554,16.5603,16.5506,16.5603,13200.0
2006-02-16 09:30:00,34.06,34.09,34.06,34.08,20200.0,16.5214,16.536,16.5214,16.5311,20200.0
2006-02-16 09:35:00,34.08,34.15,34.0,34.02,16200.0,16.5311,16.5651,16.4923,16.502,16200.0
2006-02-16 09:40:00,34.02,34.05,33.94,33.97,26000.0,16.502,16.5166,16.4632,16.4778,26000.0
2006-02-16 09:45:00,33.96,33.98,33.92,33.92,15200.0,16.4729,16.4826,16.4535,16.4535,15200.0
2006-02-16 09:50:00,33.93,33.98,33.92,33.94,12000.0,16.4584,16.4826,16.4535,16.4632,12000.0
2006-02-16 09:55:00,33.94,33.96,33.85,33.96,13200.0,16.4632,16.4729,16.4196,16.4729,13200.0
2006-02-16 10:00:00,33.97,33.97,33.87,33.87,8400.0,16.4778,16.4778,16.4293,16.4293,8400.0
2006-02-16 10:05:00,33.85,33.93,33.85,33.91,15400.0,16.4196,16.4584,16.4196,16.4487,15400.0
2006-02-16 10:10:00,33.9,33.92,33.85,33.87,26200.0,16.4438,16.4535,16.4196,16.4293,26200.0
2006-02-16 10:15:00,33.87,33.89,33.86,33.87,13800.0,16.4293,16.439,16.4244,16.4293,13800.0
2006-02-16 10:20:00,33.87,33.88,33.86,33.86,3400.0,16.4293,16.4341,16.4244,16.4244,3400.0
2006-02-16 10:25:00,33.87,33.91,33.85,33.91,8800.0,16.4293,16.4487,16.4196,16.4487,8800.0
2006-02-16 10:30:00,33.91,33.92,33.85,33.85,12800.0,16.4487,16.4535,16.4196,16.4196,12800.0
2006-02-16 10:35:00,33.86,33.86,33.76,33.8,24200.0,16.4244,16.4244,16.3759,16.3953,24200.0
2006-02-16 10:40:00,33.81,33.85,33.8,33.85,15400.0,16.4002,16.4196,16.3953,16.4196,15400.0
2006-02-16 10:45:00,33.85,33.85,33.79,33.82,10800.0,16.4196,16.4196,16.3905,16.405,10800.0
2006-02-16 10:50:00,33.83,33.86,33.79,33.81,15800.0,16.4099,16.4244,16.3905,16.4002,15800.0
2006-02-16 10:55:00,33.82,33.85,33.82,33.85,3800.0,16.405,16.4196,16.405,16.4196,3800.0
2006-02-16 11:00:00,33.84,33.87,33.84,33.85,8400.0,16.4147,16.4293,16.4147,16.4196,8400.0
2006-02-16 11:05:00,33.84,33.86,33.83,33.86,14400.0,16.4147,16.4244,16.4099,16.4244,14400.0
2006-02-16 11:10:00,33.87,33.88,33.85,33.85,8200.0,16.4293,16.4341,16.4196,16.4196,8200.0
2006-02-16 11:15:00,33.85,33.88,33.84,33.87,3600.0,16.4196,16.4341,16.4147,16.4293,3600.0
2006-02-16 11:20:00,33.87,33.87,33.82,33.82,6600.0,16.4293,16.4293,16.405,16.405,6600.0
2006-02-16 11:25:00,33.82,33.83,33.82,33.83,6200.0,16.405,16.4099,16.405,16.4099,6200.0
2006-02-16 11:30:00,33.83,33.85,33.83,33.84,10000.0,16.4099,16.4196,16.4099,16.4147,10000.0
2006-02-16 11:35:00,33.84,33.84,33.81,33.82,7400.0,16.4147,16.4147,16.4002,16.405,7400.0
2006-02-16 11:40:00,33.82,33.85,33.82,33.84,2600.0,16.405,16.4196,16.405,16.4147,2600.0
2006-02-16 11:45:00,33.84,33.85,33.82,33.83,4600.0,16.4147,16.4196,16.405,16.4099,4600.0
2006-02-16 11:50:00,33.84,33.84,33.82,33.84,5200.0,16.4147,16.4147,16.405,16.4147,5200.0
2006-02-16 11:55:00,33.82,33.85,33.82,33.84,7400.0,16.405,16.4196,16.405,16.4147,7400.0
2006-02-16 12:00:00,33.84,33.86,33.81,33.83,12600.0,16.4147,16.4244,16.4002,16.4099,12600.0
2006-02-16 12:05:00,33.83,33.84,33.82,33.83,2800.0,16.4099,16.4147,16.405,16.4099,2800.0
2006-02-16 12:10:00,33.83,33.91,33.83,33.86,16600.0,16.4099,16.4487,16.4099,16.4244,16600.0
2006-02-16 12:15:00,33.86,33.87,33.84,33.85,10400.0,16.4244,16.4293,16.4147,16.4196,10400.0
2006-02-16 12:20:00,33.85,33.91,33.85,33.9,7400.0,16.4196,16.4487,16.4196,16.4438,7400.0
2006-02-16 12:25:00,33.89,33.89,33.83,33.87,7600.0,16.439,16.439,16.4099,16.4293,7600.0
2006-02-16 12:30:00,33.85,33.87,33.83,33.85,7000.0,16.4196,16.4293,16.4099,16.4196,7000.0
2006-02-16 12:35:00,33.85,33.87,33.83,33.83,7400.0,16.4196,16.4293,16.4099,16.4099,7400.0
2006-02-16 12:40:00,33.83,33.85,33.82,33.85,7800.0,16.4099,16.4196,16.405,16.4196,7800.0
2006-02-16 12:45:00,33.85,33.87,33.84,33.84,17600.0,16.4196,16.4293,16.4147,16.4147,17600.0
2006-02-16 12:50:00,33.84,33.84,33.82,33.83,5400.0,16.4147,16.4147,16.405,16.4099,5400.0
2006-02-16 12:55:00,33.83,33.85,33.83,33.85,4000.0,16.4099,16.4196,16.4099,16.4196,4000.0
2006-02-16 13:00:00,33.85,33.86,33.84,33.85,8600.0,16.4196,16.4244,16.4147,16.4196,8600.0
2006-02-16 13:05:00,33.85,33.86,33.85,33.86,3800.0,16.4196,16.4244,16.4196,16.4244,3800.0
2006-02-16 13:10:00,33.86,33.86,33.84,33.85,123200.0,16.4244,16.4244,16.4147,16.4196,123200.0
2006-02-16 13:15:00,33.85,33.85,33.83,33.83,4600.0,16.4196,16.4196,16.4099,16.4099,4600.0
2006-02-16 13:20:00,33.83,33.85,33.82,33.85,6200.0,16.4099,16.4196,16.405,16.4196,6200.0
2006-02-16 13:25:00,33.85,33.85,33.83,33.85,5200.0,16.4196,16.4196,16.4099,16.4196,5200.0
2006-02-16 13:30:00,33.84,33.85,33.84,33.85,5400.0,16.4147,16.4196,16.4147,16.4196,5400.0
2006-02-16 13:35:00,33.84,33.85,33.82,33.84,8200.0,16.4147,16.4196,16.405,16.4147,8200.0
2006-02-16 13:40:00,33.82,33.84,33.82,33.83,6800.0,16.405,16.4147,16.405,16.4099,6800.0
2006-02-16 13:45:00,33.82,33.84,33.81,33.84,5000.0,16.405,16.4147,16.4002,16.4147,5000.0
2006-02-16 13:50:00,33.84,33.85,33.83,33.83,6000.0,16.4147,16.4196,16.4099,16.4099,6000.0
2006-02-16 13:55:00,33.83,33.85,33.8,33.81,21600.0,16.4099,16.4196,16.3953,16.4002,21600.0
2006-02-16 14:00:00,33.81,33.83,33.8,33.82,8000.0,16.4002,16.4099,16.3953,16.405,8000.0
2006-02-16 14:05:00,33.82,33.82,33.79,33.79,5600.0,16.405,16.405,16.3905,16.3905,5600.0
2006-02-16 14:10:00,33.8,33.8,33.78,33.8,6800.0,16.3953,16.3953,16.3856,16.3953,6800.0
2006-02-16 14:15:00,33.8,33.8,33.77,33.77,4800.0,16.3953,16.3953,16.3808,16.3808,4800.0
2006-02-16 14:20:00,33.77,33.77,33.72,33.73,18800.0,16.3808,16.3808,16.3565,16.3614,18800.0
2006-02-16 14:25:00,33.73,33.73,33.69,33.7,21600.0,16.3614,16.3614,16.342,16.3468,21600.0
2006-02-16 14:30:00,33.7,33.71,33.69,33.69,9200.0,16.3468,16.3517,16.342,16.342,9200.0
2006-02-16 14:35:00,33.69,33.7,33.64,33.66,30200.0,16.342,16.3468,16.3177,16.3274,30200.0
2006-02-16 14:40:00,33.66,33.66,33.64,33.64,5800.0,16.3274,16.3274,16.3177,16.3177,5800.0
2006-02-16 14:45:00,33.63,33.68,33.63,33.67,13200.0,16.3129,16.3371,16.3129,16.3323,13200.0
2006-02-16 14:50:00,33.66,33.69,33.65,33.69,13400.0,16.3274,16.342,16.3226,16.342,13400.0
2006-02-16 14:55:00,33.7,33.73,33.69,33.73,30000.0,16.3468,16.3614,16.342,16.3614,30000.0
2006-02-16 15:00:00,33.73,33.74,33.71,33.71,18800.0,16.3614,16.3662,16.3517,16.3517,18800.0
2006-02-16 15:05:00,33.7,33.73,33.7,33.72,23800.0,16.3468,16.3614,16.3468,16.3565,23800.0
2006-02-16 15:10:00,33.72,33.72,33.69,33.69,19000.0,16.3565,16.3565,16.342,16.342,19000.0
2006-02-16 15:15:00,33.69,33.74,33.69,33.74,13600.0,16.342,16.3662,16.342,16.3662,13600.0
2006-02-16 15:20:00,33.73,33.73,33.7,33.7,12800.0,16.3614,16.3614,16.3468,16.3468,12800.0
2006-02-16 15:25:00,33.7,33.74,33.68,33.69,19000.0,16.3468,16.3662,16.3371,16.342,19000.0
2006-02-16 15:30:00,33.69,33.72,33.69,33.71,15000.0,16.342,16.3565,16.342,16.3517,15000.0
2006-02-16 15:35:00,33.71,33.74,33.68,33.7,23000.0,16.3517,16.3662,16.3371,16.3468,23000.0
2006-02-16 15:40:00,33.71,33.79,33.71,33.79,30200.0,16.3517,16.3905,16.3517,16.3905,30200.0
2006-02-16 15:45:00,33.79,33.82,33.77,33.77,9600.0,16.3905,16.405,16.3808,16.3808,9600.0
2006-02-16 15:50:00,33.78,33.79,33.74,33.76,24400.0,16.3856,16.3905,16.3662,16.3759,24400.0
2006-02-16 15:55:00,33.77,33.8,33.74,33.79,45000.0,16.3808,16.3953,16.3662,16.3905,45000.0
2006-02-17 09:30:00,33.74,33.74,33.59,33.6,198400.0,16.3662,16.3662,16.2935,16.2983,198400.0
2006-02-17 09:35:00,33.62,33.7,33.6,33.7,40000.0,16.308,16.3468,16.2983,16.3468,40000.0
2006-02-17 09:40:00,33.71,33.76,33.66,33.73,29400.0,16.3517,16.3759,16.3274,16.3614,29400.0
2006-02-17 09:45:00,33.73,33.79,33.71,33.77,37400.0,16.3614,16.3905,16.3517,16.3808,37400.0
2006-02-17 09:50:00,33.79,33.81,33.76,33.8,15800.0,16.3905,16.4002,16.3759,16.3953,15800.0
2006-02-17 09:55:00,33.81,33.86,33.8,33.85,15400.0,16.4002,16.4244,16.3953,16.4196,15400.0
2006-02-17 10:00:00,33.85,33.89,33.85,33.88,7800.0,16.4196,16.439,16.4196,16.4341,7800.0
2006-02-17 10:05:00,33.87,33.88,33.83,33.87,16200.0,16.4293,16.4341,16.4099,16.4293,16200.0
2006-02-17 10:10:00,33.86,33.88,33.82,33.88,11200.0,16.4244,16.4341,16.405,16.4341,11200.0
2006-02-17 10:15:00,33.88,33.93,33.88,33.88,15000.0,16.4341,16.4584,16.4341,16.4341,15000.0
2006-02-17 10:20:00,33.88,33.9,33.8,33.82,10000.0,16.4341,16.4438,16.3953,16.405,10000.0
2006-02-17 10:25:00,33.83,33.88,33.77,33.79,4400.0,16.4099,16.4341,16.3808,16.3905,4400.0
2006-02-17 10:30:00,33.8,33.83,33.78,33.8,10400.0,16.3953,16.4099,16.3856,16.3953,10400.0
2006-02-17 10:35:00,33.8,33.87,33.79,33.87,10200.0,16.3953,16.4293,16.3905,16.4293,10200.0
2006-02-17 10:40:00,33.85,33.88,33.85,33.85,6600.0,16.4196,16.4341,16.4196,16.4196,6600.0
2006-02-17 10:45:00,33.85,33.87,33.85,33.87,13600.0,16.4196,16.4293,16.4196,16.4293,13600.0
2006-02-17 10:50:00,33.86,33.88,33.85,33.87,16800.0,16.4244,16.4341,16.4196,16.4293,16800.0
2006-02-17 10:55:00,33.87,33.88,33.83,33.88,7400.0,16.4293,16.4341,16.4099,16.4341,7400.0
2006-02-17 11:00:00,33.85,33.87,33.83,33.85,22000.0,16.4196,16.4293,16.4099,16.4196,22000.0
2006-02-17 11:05:00,33.87,33.88,33.81,33.84,16400.0,16.4293,16.4341,16.4002,16.4147,16400.0
2006-02-17 11:10:00,33.84,33.85,33.81,33.81,8000.0,16.4147,16.4196,16.4002,16.4002,8000.0
2006-02-17 11:15:00,33.83,33.84,33.81,33.81,13200.0,16.4099,16.4147,16.4002,16.4002,13200.0
2006-02-17 11:20:00,33.8,33.82,33.77,33.82,20000.0,16.3953,16.405,16.3808,16.405,20000.0
2006-02-17 11:25:00,33.8,33.84,33.8,33.83,4600.0,16.3953,16.4147,16.3953,16.4099,4600.0
2006-02-17 11:30:00,33.83,33.83,33.81,33.82,6400.0,16.4099,16.4099,16.4002,16.405,6400.0
2006-02-17 11:35:00,33.83,33.83,33.82,33.82,3800.0,16.4099,16.4099,16.405,16.405,3800.0
2006-02-17 11:40:00,33.82,33.83,33.8,33.82,5200.0,16.405,16.4099,16.3953,16.405,5200.0
2006-02-17 11:45:00,33.82,33.84,33.81,33.84,7000.0,16.405,16.4147,16.4002,16.4147,7000.0
2006-02-17 11:50:00,33.83,33.84,33.82,33.82,7400.0,16.4099,16.4147,16.405,16.405,7400.0
2006-02-17 11:55:00,33.82,33.82,33.81,33.82,2800.0,16.405,16.405,16.4002,16.405,2800.0
2006-02-17 12:00:00,33.81,33.82,33.78,33.79,6200.0,16.4002,16.405,16.3856,16.3905,6200.0
2006-02-17 12:05:00,33.81,33.84,33.8,33.84,6800.0,16.4002,16.4147,16.3953,16.4147,6800.0
2006-02-17 12:10:00,33.84,33.84,33.8,33.83,14600.0,16.4147,16.4147,16.3953,16.4099,14600.0
2006-02-17 12:15:00,33.83,33.85,33.82,33.84,5400.0,16.4099,16.4196,16.405,16.4147,5400.0
2006-02-17 12:20:00,33.84,33.84,33.82,33.83,7600.0,16.4147,16.4147,16.405,16.4099,7600.0
2006-02-17 12:25:00,33.83,33.84,33.79,33.79,4200.0,16.4099,16.4147,16.3905,16.3905,4200.0
2006-02-17 12:30:00,33.79,33.8,33.77,33.77,7400.0,16.3905,16.3953,16.3808,16.3808,7400.0
2006-02-17 12:35:00,33.77,33.81,33.77,33.8,20000.0,16.3808,16.4002,16.3808,16.3953,20000.0
2006-02-17 12:40:00,33.8,33.8,33.77,33.77,1600.0,16.3953,16.3953,16.3808,16.3808,1600.0
2006-02-17 12:45:00,33.77,33.77,33.74,33.74,16800.0,16.3808,16.3808,16.3662,16.3662,16800.0
2006-02-17 12:50:00,33.74,33.77,33.73,33.77,11200.0,16.3662,16.3808,16.3614,16.3808,11200.0
2006-02-17 12:55:00,33.77,33.78,33.73,33.73,14800.0,16.3808,16.3856,16.3614,16.3614,14800.0
2006-02-17 13:00:00,33.72,33.75,33.72,33.75,8400.0,16.3565,16.3711,16.3565,16.3711,8400.0
2006-02-17 13:05:00,33.75,33.77,33.72,33.76,31600.0,16.3711,16.3808,16.3565,16.3759,31600.0
2006-02-17 13:10:00,33.76,33.77,33.74,33.74,6000.0,16.3759,16.3808,16.3662,16.3662,6000.0
2006-02-17 13:15:00,33.75,33.76,33.72,33.72,10200.0,16.3711,16.3759,16.3565,16.3565,10200.0
2006-02-17 13:20:00,33.7,33.72,33.68,33.72,23200.0,16.3468,16.3565,16.3371,16.3565,23200.0
2006-02-17 13:25:00,33.69,33.69,33.66,33.66,3600.0,16.342,16.342,16.3274,16.3274,3600.0
2006-02-17 13:30:00,33.65,33.66,33.63,33.65,14400.0,16.3226,16.3274,16.3129,16.3226,14400.0
2006-02-17 13:35:00,33.65,33.73,33.65,33.72,18000.0,16.3226,16.3614,16.3226,16.3565,18000.0
2006-02-17 13:40:00,33.73,33.74,33.7,33.7,20000.0,16.3614,16.3662,16.3468,16.3468,20000.0
2006-02-17 13:45:00,33.69,33.75,33.69,33.75,24000.0,16.342,16.3711,16.342,16.3711,24000.0
2006-02-17 13:50:00,33.75,33.79,33.75,33.78,10000.0,16.3711,16.3905,16.3711,16.3856,10000.0
2006-02-17 13:55:00,33.77,33.78,33.77,33.78,1400.0,16.3808,16.3856,16.3808,16.3856,1400.0
2006-02-17 14:00:00,33.77,33.77,33.74,33.75,6000.0,16.3808,16.3808,16.3662,16.3711,6000.0
2006-02-17 14:05:00,33.76,33.76,33.74,33.74,4400.0,16.3759,16.3759,16.3662,16.3662,4400.0
2006-02-17 14:10:00,33.74,33.74,33.71,33.72,22400.0,16.3662,16.3662,16.3517,16.3565,22400.0
2006-02-17 14:15:00,33.74,33.76,33.74,33.76,31200.0,16.3662,16.3759,16.3662,16.3759,31200.0
2006-02-17 14:20:00,33.76,33.77,33.74,33.77,21800.0,16.3759,16.3808,16.3662,16.3808,21800.0
2006-02-17 14:25:00,33.78,33.84,33.77,33.84,16800.0,16.3856,16.4147,16.3808,16.4147,16800.0
2006-02-17 14:30:00,33.83,33.83,33.81,33.83,11400.0,16.4099,16.4099,16.4002,16.4099,11400.0
2006-02-17 14:35:00,33.83,33.85,33.82,33.82,22200.0,16.4099,16.4196,16.405,16.405,22200.0
2006-02-17 14:40:00,33.84,33.87,33.82,33.87,19600.0,16.4147,16.4293,16.405,16.4293,19600.0
2006-02-17 14:45:00,33.87,33.9,33.87,33.9,9800.0,16.4293,16.4438,16.4293,16.4438,9800.0
2006-02-17 14:50:00,33.91,33.96,33.91,33.96,23600.0,16.4487,16.4729,16.4487,16.4729,23600.0
2006-02-17 14:55:00,33.97,34.0,33.97,34.0,18200.0,16.4778,16.4923,16.4778,16.4923,18200.0
2006-02-17 15:00:00,34.0,34.01,34.0,34.0,9000.0,16.4923,16.4972,16.4923,16.4923,9000.0
2006-02-17 15:05:00,34.01,34.01,33.99,33.99,20600.0,16.4972,16.4972,16.4875,16.4875,20600.0
2006-02-17 15:10:00,33.99,33.99,33.92,33.92,15000.0,16.4875,16.4875,16.4535,16.4535,15000.0
2006-02-17 15:15:00,33.92,33.92,33.88,33.9,28200.0,16.4535,16.4535,16.4341,16.4438,28200.0
2006-02-17 15:20:00,33.92,33.99,33.91,33.99,20400.0,16.4535,16.4875,16.4487,16.4875,20400.0
2006-02-17 15:25:00,33.99,33.99,33.97,33.97,12200.0,16.4875,16.4875,16.4778,16.4778,12200.0
2006-02-17 15:30:00,33.97,33.97,33.93,33.95,10400.0,16.4778,16.4778,16.4584,16.4681,10400.0
2006-02-17 15:35:00,33.95,33.99,33.95,33.99,20400.0,16.4681,16.4875,16.4681,16.4875,20400.0
2006-02-17 15:40:00,33.99,34.03,33.99,34.02,20600.0,16.4875,16.5069,16.4875,16.502,20600.0
2006-02-17 15:45:00,34.02,34.02,34.01,34.02,16600.0,16.502,16.502,16.4972,16.502,16600.0
2006-02-17 15:50:00,34.02,34.02,33.99,34.02,13400.0,16.502,16.502,16.4875,16.502,13400.0
2006-02-17 15:55:00,34.02,34.05,34.02,34.05,50600.0,16.502,16.5166,16.502,16.5166,50600.0
2006-02-21 09:30:00,34.09,34.12,34.02,34.1,25400.0,16.536,16.5506,16.502,16.5408,25400.0
2006-02-21 09:35:00,34.05,34.12,33.97,34.1,23800.0,16.5166,16.5506,16.4778,16.5408,23800.0
2006-02-21 09:40:00,34.1,34.24,34.1,34.24,27200.0,16.5408,16.6088,16.5408,16.6088,27200.0
2006-02-21 09:45:00,34.27,34.31,34.18,34.24,43200.0,16.6233,16.6427,16.5797,16.6088,43200.0
2006-02-21 09:50:00,34.24,34.33,34.17,34.33,34000.0,16.6088,16.6524,16.5748,16.6524,34000.0
2006-02-21 09:55:00,34.34,34.47,34.3,34.45,38400.0,16.6573,16.7203,16.6379,16.7106,38400.0
2006-02-21 10:00:00,34.45,34.56,34.44,34.55,49400.0,16.7106,16.764,16.7058,16.7591,49400.0
2006-02-21 10:05:00,34.56,34.56,34.43,34.49,29000.0,16.764,16.764,16.7009,16.73,29000.0
2006-02-21 10:10:00,34.49,34.5,34.38,34.41,51200.0,16.73,16.7349,16.6767,16.6912,51200.0
2006-02-21 10:15:00,34.41,34.41,34.35,34.38,22800.0,16.6912,16.6912,16.6621,16.6767,22800.0
2006-02-21 10:20:00,34.38,34.44,34.37,34.43,103800.0,16.6767,16.7058,16.6718,16.7009,103800.0
2006-02-21 10:25:00,34.43,34.45,34.38,34.45,32000.0,16.7009,16.7106,16.6767,16.7106,32000.0
2006-02-21 10:30:00,34.44,34.48,34.43,34.45,45400.0,16.7058,16.7252,16.7009,16.7106,45400.0
2006-02-21 10:35:00,34.45,34.45,34.42,34.43,38200.0,16.7106,16.7106,16.6961,16.7009,38200.0
2006-02-21 10:40:00,34.43,34.45,34.38,34.38,27800.0,16.7009,16.7106,16.6767,16.6767,27800.0
2006-02-21 10:45:00,34.38,34.43,34.38,34.41,16800.0,16.6767,16.7009,16.6767,16.6912,16800.0
2006-02-21 10:50:00,34.38,34.43,34.38,34.42,13800.0,16.6767,16.7009,16.6767,16.6961,13800.0
2006-02-21 10:55:00,34.43,34.43,34.38,34.4,9600.0,16.7009,16.7009,16.6767,16.6864,9600.0
2006-02-21 11:00:00,34.4,34.45,34.4,34.45,13600.0,16.6864,16.7106,16.6864,16.7106,13600.0
2006-02-21 11:05:00,34.44,34.45,34.43,34.44,12400.0,16.7058,16.7106,16.7009,16.7058,12400.0
2006-02-21 11:10:00,34.44,34.45,34.41,34.41,8000.0,16.7058,16.7106,16.6912,16.6912,8000.0
2006-02-21 11:15:00,34.43,34.44,34.4,34.42,12600.0,16.7009,16.7058,16.6864,16.6961,12600.0
2006-02-21 11:20:00,34.42,34.42,34.38,34.4,10600.0,16.6961,16.6961,16.6767,16.6864,10600.0
2006-02-21 11:25:00,34.4,34.42,34.39,34.41,7200.0,16.6864,16.6961,16.6815,16.6912,7200.0
2006-02-21 11:30:00,34.41,34.43,34.41,34.43,19400.0,16.6912,16.7009,16.6912,16.7009,19400.0
2006-02-21 11:35:00,34.43,34.43,34.42,34.43,5400.0,16.7009,16.7009,16.6961,16.7009,5400.0
2006-02-21 11:40:00,34.41,34.41,34.38,34.4,7400.0,16.6912,16.6912,16.6767,16.6864,7400.0
2006-02-21 11:45:00,34.4,34.41,34.39,34.4,6400.0,16.6864,16.6912,16.6815,16.6864,6400.0
2006-02-21 11:50:00,34.38,34.4,34.38,34.38,26200.0,16.6767,16.6864,16.6767,16.6767,26200.0
2006-02-21 11:55:00,34.38,34.4,34.38,34.38,38600.0,16.6767,16.6864,16.6767,16.6767,38600.0
2006-02-21 12:00:00,34.38,34.4,34.38,34.38,15400.0,16.6767,16.6864,16.6767,16.6767,15400.0
2006-02-21 12:05:00,34.38,34.4,34.38,34.4,21000.0,16.6767,16.6864,16.6767,16.6864,21000.0
2006-02-21 12:10:00,34.4,34.4,34.38,34.38,22200.0,16.6864,16.6864,16.6767,16.6767,22200.0
2006-02-21 12:15:00,34.38,34.4,34.38,34.39,25200.0,16.6767,16.6864,16.6767,16.6815,25200.0
2006-02-21 12:20:00,34.39,34.4,34.38,34.38,5600.0,16.6815,16.6864,16.6767,16.6767,5600.0
2006-02-21 12:25:00,34.39,34.4,34.38,34.39,7200.0,16.6815,16.6864,16.6767,16.6815,7200.0
2006-02-21 12:30:00,34.38,34.43,34.38,34.41,44800.0,16.6767,16.7009,16.6767,16.6912,44800.0
2006-02-21 12:35:00,34.42,34.43,34.42,34.42,6800.0,16.6961,16.7009,16.6961,16.6961,6800.0
2006-02-21 12:40:00,34.41,34.44,34.4,34.43,11600.0,16.6912,16.7058,16.6864,16.7009,11600.0
2006-02-21 12:45:00,34.43,34.48,34.43,34.48,5000.0,16.7009,16.7252,16.7009,16.7252,5000.0
2006-02-21 12:50:00,34.48,34.49,34.44,34.44,9200.0,16.7252,16.73,16.7058,16.7058,9200.0
2006-02-21 12:55:00,34.45,34.45,34.42,34.42,4800.0,16.7106,16.7106,16.6961,16.6961,4800.0
2006-02-21 13:00:00,34.41,34.45,34.4,34.45,21800.0,16.6912,16.7106,16.6864,16.7106,21800.0
2006-02-21 13:05:00,34.43,34.44,34.4,34.41,21200.0,16.7009,16.7058,16.6864,16.6912,21200.0
2006-02-21 13:10:00,34.41,34.47,34.41,34.47,8200.0,16.6912,16.7203,16.6912,16.7203,8200.0
2006-02-21 13:15:00,34.45,34.45,34.43,34.44,16000.0,16.7106,16.7106,16.7009,16.7058,16000.0
2006-02-21 13:20:00,34.44,34.49,34.43,34.49,16400.0,16.7058,16.73,16.7009,16.73,16400.0
2006-02-21 13:25:00,34.49,34.5,34.48,34.49,7400.0,16.73,16.7349,16.7252,16.73,7400.0
2006-02-21 13:30:00,34.49,34.52,34.49,34.5,9000.0,16.73,16.7446,16.73,16.7349,9000.0
2006-02-21 13:35:00,34.5,34.54,34.5,34.53,11000.0,16.7349,16.7543,16.7349,16.7494,11000.0
2006-02-21 13:40:00,34.55,34.55,34.52,34.54,9200.0,16.7591,16.7591,16.7446,16.7543,9200.0
2006-02-21 13:45:00,34.55,34.56,34.54,34.56,4400.0,16.7591,16.764,16.7543,16.764,4400.0
2006-02-21 13:50:00,34.55,34.57,34.54,34.56,20600.0,16.7591,16.7688,16.7543,16.764,20600.0
2006-02-21 13:55:00,34.54,34.56,34.49,34.51,11400.0,16.7543,16.764,16.73,16.7397,11400.0
2006-02-21 14:00:00,34.52,34.6,34.47,34.58,52400.0,16.7446,16.7834,16.7203,16.7737,52400.0
2006-02-21 14:05:00,34.57,34.6,34.54,34.6,22400.0,16.7688,16.7834,16.7543,16.7834,22400.0
2006-02-21 14:10:00,34.59,34.6,34.56,34.56,16600.0,16.7785,16.7834,16.764,16.764,16600.0
2006-02-21 14:15:00,34.53,34.57,34.51,34.57,9200.0,16.7494,16.7688,16.7397,16.7688,9200.0
2006-02-21 14:20:00,34.55,34.55,34.52,34.52,17600.0,16.7591,16.7591,16.7446,16.7446,17600.0
2006-02-21 14:25:00,34.52,34.59,34.52,34.56,11000.0,16.7446,16.7785,16.7446,16.764,11000.0
2006-02-21 14:30:00,34.55,34.57,34.52,34.56,17200.0,16.7591,16.7688,16.7446,16.764,17200.0
2006-02-21 14:35:00,34.56,34.56,34.52,34.53,5000.0,16.764,16.764,16.7446,16.7494,5000.0
2006-02-21 14:40:00,34.55,34.58,34.52,34.54,18000.0,16.7591,16.7737,16.7446,16.7543,18000.0
2006-02-21 14:45:00,34.54,34.55,34.52,34.55,16200.0,16.7543,16.7591,16.7446,16.7591,16200.0
2006-02-21 14:50:00,34.55,34.55,34.5,34.52,28800.0,16.7591,16.7591,16.7349,16.7446,28800.0
2006-02-21 14:55:00,34.51,34.54,34.49,34.52,27600.0,16.7397,16.7543,16.73,16.7446,27600.0
2006-02-21 15:00:00,34.52,34.58,34.52,34.55,41600.0,16.7446,16.7737,16.7446,16.7591,41600.0
2006-02-21 15:05:00,34.56,34.57,34.52,34.54,23000.0,16.764,16.7688,16.7446,16.7543,23000.0
2006-02-21 15:10:00,34.54,34.54,34.47,34.48,92800.0,16.7543,16.7543,16.7203,16.7252,92800.0
2006-02-21 15:15:00,34.47,34.49,34.45,34.47,32800.0,16.7203,16.73,16.7106,16.7203,32800.0
2006-02-21 15:20:00,34.48,34.54,34.48,34.52,13600.0,16.7252,16.7543,16.7252,16.7446,13600.0
2006-02-21 15:25:00,34.52,34.56,34.52,34.52,20000.0,16.7446,16.764,16.7446,16.7446,20000.0
2006-02-21 15:30:00,34.52,34.53,34.48,34.49,48200.0,16.7446,16.7494,16.7252,16.73,48200.0
2006-02-21 15:35:00,34.49,34.51,34.47,34.48,47000.0,16.73,16.7397,16.7203,16.7252,47000.0
2006-02-21 15:40:00,34.48,34.51,34.46,34.5,87400.0,16.7252,16.7397,16.7155,16.7349,87400.0
2006-02-21 15:45:00,34.49,34.52,34.45,34.5,33800.0,16.73,16.7446,16.7106,16.7349,33800.0
2006-02-21 15:50:00,34.52,34.52,34.45,34.48,45200.0,16.7446,16.7446,16.7106,16.7252,45200.0
2006-02-21 15:55:00,34.48,34.48,34.42,34.43,58600.0,16.7252,16.7252,16.6961,16.7009,58600.0
2006-02-22 09:30:00,34.68,34.76,34.68,34.75,50600.0,16.8222,16.861,16.8222,16.8561,50600.0
2006-02-22 09:35:00,34.75,34.76,34.63,34.67,31000.0,16.8561,16.861,16.7979,16.8173,31000.0
2006-02-22 09:40:00,34.65,34.65,34.58,34.58,27600.0,16.8076,16.8076,16.7737,16.7737,27600.0
2006-02-22 09:45:00,34.59,34.64,34.57,34.6,15800.0,16.7785,16.8028,16.7688,16.7834,15800.0
2006-02-22 09:50:00,34.6,34.62,34.58,34.61,13200.0,16.7834,16.7931,16.7737,16.7882,13200.0
2006-02-22 09:55:00,34.6,34.63,34.57,34.6,13800.0,16.7834,16.7979,16.7688,16.7834,13800.0
2006-02-22 10:00:00,34.6,34.67,34.58,34.63,23000.0,16.7834,16.8173,16.7737,16.7979,23000.0
2006-02-22 10:05:00,34.66,34.7,34.6,34.6,28400.0,16.8125,16.8319,16.7834,16.7834,28400.0
2006-02-22 10:10:00,34.58,34.7,34.56,34.69,18800.0,16.7737,16.8319,16.764,16.827,18800.0
2006-02-22 10:15:00,34.66,34.69,34.63,34.68,24000.0,16.8125,16.827,16.7979,16.8222,24000.0
2006-02-22 10:20:00,34.68,34.7,34.6,34.63,32200.0,16.8222,16.8319,16.7834,16.7979,32200.0
2006-02-22 10:25:00,34.63,34.66,34.63,34.65,12200.0,16.7979,16.8125,16.7979,16.8076,12200.0
2006-02-22 10:30:00,34.65,34.67,34.62,34.65,8200.0,16.8076,16.8173,16.7931,16.8076,8200.0
2006-02-22 10:35:00,34.65,34.66,34.62,34.63,15600.0,16.8076,16.8125,16.7931,16.7979,15600.0
2006-02-22 10:40:00,34.63,34.65,34.61,34.63,5200.0,16.7979,16.8076,16.7882,16.7979,5200.0
2006-02-22 10:45:00,34.64,34.65,34.6,34.6,15800.0,16.8028,16.8076,16.7834,16.7834,15800.0
2006-02-22 10:50:00,34.62,34.65,34.6,34.62,13400.0,16.7931,16.8076,16.7834,16.7931,13400.0
2006-02-22 10:55:00,34.63,34.64,34.6,34.62,14400.0,16.7979,16.8028,16.7834,16.7931,14400.0
2006-02-22 11:00:00,34.62,34.63,34.6,34.6,7000.0,16.7931,16.7979,16.7834,16.7834,7000.0
2006-02-22 11:05:00,34.6,34.6,34.59,34.6,9600.0,16.7834,16.7834,16.7785,16.7834,9600.0
2006-02-22 11:10:00,34.6,34.6,34.58,34.6,7600.0,16.7834,16.7834,16.7737,16.7834,7600.0
2006-02-22 11:15:00,34.6,34.6,34.58,34.58,12000.0,16.7834,16.7834,16.7737,16.7737,12000.0
2006-02-22 11:20:00,34.57,34.62,34.57,34.57,26000.0,16.7688,16.7931,16.7688,16.7688,26000.0
2006-02-22 11:25:00,34.56,34.6,34.56,34.58,13000.0,16.764,16.7834,16.764,16.7737,13000.0
2006-02-22 11:30:00,34.58,34.6,34.57,34.59,13400.0,16.7737,16.7834,16.7688,16.7785,13400.0
2006-02-22 11:35:00,34.59,34.59,34.56,34.56,14200.0,16.7785,16.7785,16.764,16.764,14200.0
2006-02-22 11:40:00,34.56,34.57,34.55,34.57,8400.0,16.764,16.7688,16.7591,16.7688,8400.0
2006-02-22 11:45:00,34.58,34.62,34.57,34.6,15200.0,16.7737,16.7931,16.7688,16.7834,15200.0
2006-02-22 11:50:00,34.6,34.6,34.58,34.59,14000.0,16.7834,16.7834,16.7737,16.7785,14000.0
2006-02-22 11:55:00,34.59,34.6,34.57,34.6,6800.0,16.7785,16.7834,16.7688,16.7834,6800.0
2006-02-22 12:00:00,34.6,34.6,34.57,34.57,13600.0,16.7834,16.7834,16.7688,16.7688,13600.0
2006-02-22 12:05:00,34.57,34.6,34.56,34.59,22000.0,16.7688,16.7834,16.764,16.7785,22000.0
2006-02-22 12:10:00,34.6,34.63,34.59,34.62,25600.0,16.7834,16.7979,16.7785,16.7931,25600.0
2006-02-22 12:15:00,34.6,34.65,34.6,34.63,38200.0,16.7834,16.8076,16.7834,16.7979,38200.0
2006-02-22 12:20:00,34.63,34.63,34.61,34.63,11000.0,16.7979,16.7979,16.7882,16.7979,11000.0
2006-02-22 12:25:00,34.63,34.63,34.62,34.62,1600.0,16.7979,16.7979,16.7931,16.7931,1600.0
2006-02-22 12:30:00,34.62,34.62,34.59,34.62,4400.0,16.7931,16.7931,16.7785,16.7931,4400.0
2006-02-22 12:35:00,34.61,34.61,34.59,34.59,2400.0,16.7882,16.7882,16.7785,16.7785,2400.0
2006-02-22 12:40:00,34.59,34.61,34.58,34.59,9000.0,16.7785,16.7882,16.7737,16.7785,9000.0
2006-02-22 12:45:00,34.57,34.62,34.57,34.62,6200.0,16.7688,16.7931,16.7688,16.7931,6200.0
2006-02-22 12:50:00,34.61,34.61,34.59,34.6,3800.0,16.7882,16.7882,16.7785,16.7834,3800.0
2006-02-22 12:55:00,34.61,34.63,34.6,34.63,20400.0,16.7882,16.7979,16.7834,16.7979,20400.0
2006-02-22 13:00:00,34.63,34.63,34.6,34.63,14400.0,16.7979,16.7979,16.7834,16.7979,14400.0
2006-02-22 13:05:00,34.63,34.65,34.62,34.63,8000.0,16.7979,16.8076,16.7931,16.7979,8000.0
2006-02-22 13:10:00,34.62,34.62,34.6,34.61,3200.0,16.7931,16.7931,16.7834,16.7882,3200.0
2006-02-22 13:15:00,34.6,34.63,34.6,34.62,8600.0,16.7834,16.7979,16.7834,16.7931,8600.0
2006-02-22 13:20:00,34.63,34.64,34.62,34.64,3000.0,16.7979,16.8028,16.7931,16.8028,3000.0
2006-02-22 13:25:00,34.64,34.67,34.63,34.67,6400.0,16.8028,16.8173,16.7979,16.8173,6400.0
2006-02-22 13:30:00,34.66,34.66,34.62,34.62,3600.0,16.8125,16.8125,16.7931,16.7931,3600.0
2006-02-22 13:35:00,34.62,34.63,34.61,34.61,9000.0,16.7931,16.7979,16.7882,16.7882,9000.0
2006-02-22 13:40:00,34.59,34.61,34.57,34.57,13000.0,16.7785,16.7882,16.7688,16.7688,13000.0
2006-02-22 13:45:00,34.58,34.59,34.55,34.57,10800.0,16.7737,16.7785,16.7591,16.7688,10800.0
2006-02-22 13:50:00,34.56,34.58,34.56,34.58,18600.0,16.764,16.7737,16.764,16.7737,18600.0
2006-02-22 13:55:00,34.6,34.63,34.58,34.63,8400.0,16.7834,16.7979,16.7737,16.7979,8400.0
2006-02-22 14:00:00,34.63,34.63,34.58,34.58,10600.0,16.7979,16.7979,16.7737,16.7737,10600.0
2006-02-22 14:05:00,34.58,34.6,34.58,34.59,5200.0,16.7737,16.7834,16.7737,16.7785,5200.0
2006-02-22 14:10:00,34.58,34.6,34.57,34.6,10600.0,16.7737,16.7834,16.7688,16.7834,10600.0
2006-02-22 14:15:00,34.59,34.59,34.57,34.59,8600.0,16.7785,16.7785,16.7688,16.7785,8600.0
2006-02-22 14:20:00,34.59,34.6,34.58,34.6,5000.0,16.7785,16.7834,16.7737,16.7834,5000.0
2006-02-22 14:25:00,34.6,34.6,34.57,34.57,5400.0,16.7834,16.7834,16.7688,16.7688,5400.0
2006-02-22 14:30:00,34.57,34.59,34.55,34.59,6800.0,16.7688,16.7785,16.7591,16.7785,6800.0
2006-02-22 14:35:00,34.59,34.59,34.55,34.57,4200.0,16.7785,16.7785,16.7591,16.7688,4200.0
2006-02-22 14:40:00,34.56,34.58,34.55,34.58,5800.0,16.764,16.7737,16.7591,16.7737,5800.0
2006-02-22 14:45:00,34.59,34.6,34.55,34.55,14000.0,16.7785,16.7834,16.7591,16.7591,14000.0
2006-02-22 14:50:00,34.57,34.59,34.55,34.59,17200.0,16.7688,16.7785,16.7591,16.7785,17200.0
2006-02-22 14:55:00,34.58,34.6,34.57,34.6,19800.0,16.7737,16.7834,16.7688,16.7834,19800.0
2006-02-22 15:00:00,34.6,34.6,34.59,34.6,7000.0,16.7834,16.7834,16.7785,16.7834,7000.0
2006-02-22 15:05:00,34.6,34.6,34.55,34.56,11800.0,16.7834,16.7834,16.7591,16.764,11800.0
2006-02-22 15:10:00,34.56,34.59,34.55,34.59,13400.0,16.764,16.7785,16.7591,16.7785,13400.0
2006-02-22 15:15:00,34.58,34.59,34.55,34.59,23000.0,16.7737,16.7785,16.7591,16.7785,23000.0
2006-02-22 15:20:00,34.58,34.59,34.57,34.59,10400.0,16.7737,16.7785,16.7688,16.7785,10400.0
2006-02-22 15:25:00,34.59,34.61,34.57,34.61,11400.0,16.7785,16.7882,16.7688,16.7882,11400.0
2006-02-22 15:30:00,34.6,34.63,34.57,34.58,31600.0,16.7834,16.7979,16.7688,16.7737,31600.0
2006-02-22 15:35:00,34.58,34.64,34.58,34.62,24000.0,16.7737,16.8028,16.7737,16.7931,24000.0
2006-02-22 15:40:00,34.63,34.69,34.61,34.67,25600.0,16.7979,16.827,16.7882,16.8173,25600.0
2006-02-22 15:45:00,34.67,34.7,34.65,34.7,14000.0,16.8173,16.8319,16.8076,16.8319,14000.0
2006-02-22 15:50:00,34.7,34.71,34.68,34.7,9800.0,16.8319,16.8367,16.8222,16.8319,9800.0
2006-02-22 15:55:00,34.69,34.71,34.65,34.65,46800.0,16.827,16.8367,16.8076,16.8076,46800.0
2006-02-23 09:35:00,34.6,34.6,34.53,34.58,61000.0,16.7834,16.7834,16.7494,16.7737,61000.0
2006-02-23 09:40:00,34.58,34.6,34.55,34.57,11400.0,16.7737,16.7834,16.7591,16.7688,11400.0
2006-02-23 09:45:00,34.55,34.55,34.52,34.52,20000.0,16.7591,16.7591,16.7446,16.7446,20000.0
2006-02-23 09:50:00,34.52,34.52,34.47,34.49,14200.0,16.7446,16.7446,16.7203,16.73,14200.0
2006-02-23 09:55:00,34.51,34.54,34.51,34.52,7600.0,16.7397,16.7543,16.7397,16.7446,7600.0
2006-02-23 10:00:00,34.53,34.56,34.5,34.55,13600.0,16.7494,16.764,16.7349,16.7591,13600.0
2006-02-23 10:05:00,34.55,34.59,34.55,34.59,7200.0,16.7591,16.7785,16.7591,16.7785,7200.0
2006-02-23 10:10:00,34.59,34.6,34.56,34.56,10400.0,16.7785,16.7834,16.764,16.764,10400.0
2006-02-23 10:15:00,34.56,34.63,34.56,34.6,10000.0,16.764,16.7979,16.764,16.7834,10000.0
2006-02-23 10:20:00,34.6,34.61,34.58,34.58,18800.0,16.7834,16.7882,16.7737,16.7737,18800.0
2006-02-23 10:25:00,34.58,34.61,34.58,34.61,6400.0,16.7737,16.7882,16.7737,16.7882,6400.0
2006-02-23 10:30:00,34.6,34.62,34.58,34.6,20200.0,16.7834,16.7931,16.7737,16.7834,20200.0
2006-02-23 10:35:00,34.6,34.63,34.6,34.6,10200.0,16.7834,16.7979,16.7834,16.7834,10200.0
2006-02-23 10:40:00,34.6,34.63,34.6,34.63,23800.0,16.7834,16.7979,16.7834,16.7979,23800.0
2006-02-23 10:45:00,34.63,34.68,34.63,34.65,15200.0,16.7979,16.8222,16.7979,16.8076,15200.0
2006-02-23 10:50:00,34.66,34.68,34.65,34.67,76200.0,16.8125,16.8222,16.8076,16.8173,76200.0
2006-02-23 10:55:00,34.66,34.69,34.65,34.67,49800.0,16.8125,16.827,16.8076,16.8173,49800.0
2006-02-23 11:00:00,34.67,34.68,34.65,34.65,40000.0,16.8173,16.8222,16.8076,16.8076,40000.0
2006-02-23 11:05:00,34.65,34.68,34.64,34.67,39000.0,16.8076,16.8222,16.8028,16.8173,39000.0
2006-02-23 11:10:00,34.66,34.66,34.65,34.66,10000.0,16.8125,16.8125,16.8076,16.8125,10000.0
2006-02-23 11:15:00,34.66,34.66,34.63,34.66,12200.0,16.8125,16.8125,16.7979,16.8125,12200.0
2006-02-23 11:20:00,34.66,34.66,34.63,34.63,13600.0,16.8125,16.8125,16.7979,16.7979,13600.0
2006-02-23 11:25:00,34.63,34.66,34.63,34.65,15000.0,16.7979,16.8125,16.7979,16.8076,15000.0
2006-02-23 11:30:00,34.65,34.65,34.63,34.65,10800.0,16.8076,16.8076,16.7979,16.8076,10800.0
2006-02-23 11:35:00,34.63,34.65,34.63,34.65,1600.0,16.7979,16.8076,16.7979,16.8076,1600.0
2006-02-23 11:40:00,34.64,34.67,34.62,34.62,10800.0,16.8028,16.8173,16.7931,16.7931,10800.0
2006-02-23 11:45:00,34.62,34.63,34.6,34.63,10600.0,16.7931,16.7979,16.7834,16.7979,10600.0
2006-02-23 11:50:00,34.65,34.66,34.63,34.63,9800.0,16.8076,16.8125,16.7979,16.7979,9800.0
2006-02-23 11:55:00,34.63,34.65,34.62,34.63,16200.0,16.7979,16.8076,16.7931,16.7979,16200.0
2006-02-23 12:00:00,34.63,34.66,34.6,34.65,40400.0,16.7979,16.8125,16.7834,16.8076,40400.0
2006-02-23 12:05:00,34.65,34.69,34.63,34.69,8400.0,16.8076,16.827,16.7979,16.827,8400.0
2006-02-23 12:10:00,34.68,34.73,34.68,34.73,11200.0,16.8222,16.8464,16.8222,16.8464,11200.0
2006-02-23 12:15:00,34.73,34.74,34.73,34.74,3400.0,16.8464,16.8513,16.8464,16.8513,3400.0
2006-02-23 12:20:00,34.74,34.77,34.73,34.77,5800.0,16.8513,16.8658,16.8464,16.8658,5800.0
2006-02-23 12:25:00,34.76,34.79,34.76,34.79,9000.0,16.861,16.8755,16.861,16.8755,9000.0
2006-02-23 12:30:00,34.78,34.82,34.78,34.81,25400.0,16.8707,16.8901,16.8707,16.8852,25400.0
2006-02-23 12:35:00,34.81,34.85,34.8,34.85,14400.0,16.8852,16.9047,16.8804,16.9047,14400.0
2006-02-23 12:40:00,34.84,34.91,34.83,34.88,30200.0,16.8998,16.9338,16.895,16.9192,30200.0
2006-02-23 12:45:00,34.88,34.91,34.87,34.9,11600.0,16.9192,16.9338,16.9144,16.9289,11600.0
2006-02-23 12:50:00,34.9,34.92,34.88,34.88,18000.0,16.9289,16.9386,16.9192,16.9192,18000.0
2006-02-23 12:55:00,34.88,34.93,34.88,34.92,20800.0,16.9192,16.9435,16.9192,16.9386,20800.0
2006-02-23 13:00:00,34.93,34.94,34.88,34.88,9000.0,16.9435,16.9483,16.9192,16.9192,9000.0
2006-02-23 13:05:00,34.88,35.0,34.88,35.0,174800.0,16.9192,16.9774,16.9192,16.9774,174800.0
2006-02-23 13:10:00,34.99,35.08,34.96,34.98,91800.0,16.9726,17.0162,16.958,16.9677,91800.0
2006-02-23 13:15:00,34.97,35.07,34.97,35.05,23800.0,16.9629,17.0114,16.9629,17.0017,23800.0
2006-02-23 13:20:00,35.05,35.06,34.99,35.02,18400.0,17.0017,17.0065,16.9726,16.9871,18400.0
2006-02-23 13:25:00,35.02,35.02,34.97,34.99,15200.0,16.9871,16.9871,16.9629,16.9726,15200.0
2006-02-23 13:30:00,34.99,34.99,34.97,34.97,5800.0,16.9726,16.9726,16.9629,16.9629,5800.0
2006-02-23 13:35:00,34.97,34.97,34.93,34.95,11600.0,16.9629,16.9629,16.9435,16.9532,11600.0
2006-02-23 13:40:00,34.94,34.95,34.94,34.94,6800.0,16.9483,16.9532,16.9483,16.9483,6800.0
2006-02-23 13:45:00,34.94,34.94,34.91,34.93,4400.0,16.9483,16.9483,16.9338,16.9435,4400.0
2006-02-23 13:50:00,34.93,34.93,34.91,34.92,5600.0,16.9435,16.9435,16.9338,16.9386,5600.0
2006-02-23 13:55:00,34.93,34.97,34.93,34.97,17400.0,16.9435,16.9629,16.9435,16.9629,17400.0
2006-02-23 14:00:00,34.97,34.98,34.96,34.97,14600.0,16.9629,16.9677,16.958,16.9629,14600.0
2006-02-23 14:05:00,34.98,34.98,34.94,34.94,21000.0,16.9677,16.9677,16.9483,16.9483,21000.0
2006-02-23 14:10:00,34.93,34.94,34.92,34.92,6600.0,16.9435,16.9483,16.9386,16.9386,6600.0
2006-02-23 14:15:00,34.92,34.93,34.88,34.88,18800.0,16.9386,16.9435,16.9192,16.9192,18800.0
2006-02-23 14:20:00,34.88,34.9,34.85,34.9,11000.0,16.9192,16.9289,16.9047,16.9289,11000.0
2006-02-23 14:25:00,34.89,34.93,34.89,34.92,10800.0,16.9241,16.9435,16.9241,16.9386,10800.0
2006-02-23 14:30:00,34.91,34.91,34.88,34.89,7600.0,16.9338,16.9338,16.9192,16.9241,7600.0
2006-02-23 14:35:00,34.9,34.96,34.9,34.95,17000.0,16.9289,16.958,16.9289,16.9532,17000.0
2006-02-23 14:40:00,34.95,34.95,34.88,34.89,11800.0,16.9532,16.9532,16.9192,16.9241,11800.0
2006-02-23 14:45:00,34.87,34.9,34.85,34.89,53000.0,16.9144,16.9289,16.9047,16.9241,53000.0
2006-02-23 14:50:00,34.89,34.9,34.85,34.85,6400.0,16.9241,16.9289,16.9047,16.9047,6400.0
2006-02-23 14:55:00,34.84,34.87,34.83,34.85,12800.0,16.8998,16.9144,16.895,16.9047,12800.0
2006-02-23 15:00:00,34.85,34.85,34.82,34.85,18800.0,16.9047,16.9047,16.8901,16.9047,18800.0
2006-02-23 15:05:00,34.85,34.86,34.83,34.85,26400.0,16.9047,16.9095,16.895,16.9047,26400.0
2006-02-23 15:10:00,34.85,34.87,34.82,34.87,11000.0,16.9047,16.9144,16.8901,16.9144,11000.0
2006-02-23 15:15:00,34.87,34.88,34.86,34.88,12200.0,16.9144,16.9192,16.9095,16.9192,12200.0
2006-02-23 15:20:00,34.88,34.92,34.86,34.92,10400.0,16.9192,16.9386,16.9095,16.9386,10400.0
2006-02-23 15:25:00,34.92,34.92,34.87,34.88,14400.0,16.9386,16.9386,16.9144,16.9192,14400.0
2006-02-23 15:30:00,34.89,34.92,34.89,34.92,20000.0,16.9241,16.9386,16.9241,16.9386,20000.0
2006-02-23 15:35:00,34.93,34.93,34.81,34.84,18600.0,16.9435,16.9435,16.8852,16.8998,18600.0
2006-02-23 15:40:00,34.84,34.84,34.76,34.76,22600.0,16.8998,16.8998,16.861,16.861,22600.0
2006-02-23 15:45:00,34.77,34.79,34.73,34.74,23400.0,16.8658,16.8755,16.8464,16.8513,23400.0
2006-02-23 15:50:00,34.74,34.75,34.74,34.74,16200.0,16.8513,16.8561,16.8513,16.8513,16200.0
2006-02-23 15:55:00,34.74,34.77,34.73,34.74,33600.0,16.8513,16.8658,16.8464,16.8513,33600.0
2006-02-24 09:35:00,34.74,34.77,34.72,34.76,17600.0,16.8513,16.8658,16.8416,16.861,17600.0
2006-02-24 09:40:00,34.75,34.8,34.74,34.74,27400.0,16.8561,16.8804,16.8513,16.8513,27400.0
2006-02-24 09:45:00,34.74,34.8,34.74,34.8,15600.0,16.8513,16.8804,16.8513,16.8804,15600.0
2006-02-24 09:50:00,34.8,34.8,34.77,34.77,12200.0,16.8804,16.8804,16.8658,16.8658,12200.0
2006-02-24 09:55:00,34.77,34.8,34.74,34.77,21600.0,16.8658,16.8804,16.8513,16.8658,21600.0
2006-02-24 10:00:00,34.77,34.77,34.76,34.77,14200.0,16.8658,16.8658,16.861,16.8658,14200.0
2006-02-24 10:05:00,34.77,34.78,34.74,34.75,10600.0,16.8658,16.8707,16.8513,16.8561,10600.0
2006-02-24 10:10:00,34.76,34.77,34.72,34.72,7800.0,16.861,16.8658,16.8416,16.8416,7800.0
2006-02-24 10:15:00,34.72,34.75,34.7,34.72,17400.0,16.8416,16.8561,16.8319,16.8416,17400.0
2006-02-24 10:20:00,34.72,34.75,34.71,34.74,16400.0,16.8416,16.8561,16.8367,16.8513,16400.0
2006-02-24 10:25:00,34.75,34.77,34.71,34.74,19600.0,16.8561,16.8658,16.8367,16.8513,19600.0
2006-02-24 10:30:00,34.74,34.76,34.7,34.72,16000.0,16.8513,16.861,16.8319,16.8416,16000.0
2006-02-24 10:35:00,34.74,34.74,34.66,34.69,10200.0,16.8513,16.8513,16.8125,16.827,10200.0
2006-02-24 10:40:00,34.69,34.69,34.67,34.69,12800.0,16.827,16.827,16.8173,16.827,12800.0
2006-02-24 10:45:00,34.68,34.68,34.65,34.65,8200.0,16.8222,16.8222,16.8076,16.8076,8200.0
2006-02-24 10:50:00,34.65,34.76,34.62,34.76,34600.0,16.8076,16.861,16.7931,16.861,34600.0
2006-02-24 10:55:00,34.78,34.83,34.75,34.77,15000.0,16.8707,16.895,16.8561,16.8658,15000.0
2006-02-24 11:00:00,34.77,34.79,34.75,34.77,9400.0,16.8658,16.8755,16.8561,16.8658,9400.0
2006-02-24 11:05:00,34.79,34.79,34.74,34.76,8000.0,16.8755,16.8755,16.8513,16.861,8000.0
2006-02-24 11:10:00,34.76,34.77,34.74,34.77,7000.0,16.861,16.8658,16.8513,16.8658,7000.0
2006-02-24 11:15:00,34.79,34.79,34.75,34.75,11600.0,16.8755,16.8755,16.8561,16.8561,11600.0
2006-02-24 11:20:00,34.75,34.78,34.74,34.78,12000.0,16.8561,16.8707,16.8513,16.8707,12000.0
2006-02-24 11:25:00,34.79,34.79,34.74,34.75,4600.0,16.8755,16.8755,16.8513,16.8561,4600.0
2006-02-24 11:30:00,34.76,34.77,34.74,34.74,1800.0,16.861,16.8658,16.8513,16.8513,1800.0
2006-02-24 11:35:00,34.76,34.77,34.76,34.76,21600.0,16.861,16.8658,16.861,16.861,21600.0
2006-02-24 11:40:00,34.76,34.77,34.76,34.76,8400.0,16.861,16.8658,16.861,16.861,8400.0
2006-02-24 11:45:00,34.76,34.77,34.74,34.77,3800.0,16.861,16.8658,16.8513,16.8658,3800.0
2006-02-24 11:50:00,34.77,34.77,34.76,34.76,7200.0,16.8658,16.8658,16.861,16.861,7200.0
2006-02-24 11:55:00,34.76,34.76,34.76,34.76,800.0,16.861,16.861,16.861,16.861,800.0
2006-02-24 12:00:00,34.76,34.77,34.76,34.77,3200.0,16.861,16.8658,16.861,16.8658,3200.0
2006-02-24 12:05:00,34.77,34.79,34.77,34.79,1400.0,16.8658,16.8755,16.8658,16.8755,1400.0
2006-02-24 12:10:00,34.78,34.78,34.77,34.78,1200.0,16.8707,16.8707,16.8658,16.8707,1200.0
2006-02-24 12:15:00,34.77,34.79,34.76,34.76,7600.0,16.8658,16.8755,16.861,16.861,7600.0
2006-02-24 12:20:00,34.78,34.79,34.76,34.76,10600.0,16.8707,16.8755,16.861,16.861,10600.0
2006-02-24 12:25:00,34.76,34.77,34.74,34.74,15000.0,16.861,16.8658,16.8513,16.8513,15000.0
2006-02-24 12:30:00,34.73,34.74,34.73,34.73,4200.0,16.8464,16.8513,16.8464,16.8464,4200.0
2006-02-24 12:35:00,34.73,34.75,34.73,34.74,3400.0,16.8464,16.8561,16.8464,16.8513,3400.0
2006-02-24 12:40:00,34.74,34.76,34.74,34.74,8800.0,16.8513,16.861,16.8513,16.8513,8800.0
2006-02-24 12:45:00,34.74,34.76,34.74,34.74,3400.0,16.8513,16.861,16.8513,16.8513,3400.0
2006-02-24 12:50:00,34.74,34.76,34.74,34.76,5200.0,16.8513,16.861,16.8513,16.861,5200.0
2006-02-24 12:55:00,34.76,34.76,34.73,34.73,32600.0,16.861,16.861,16.8464,16.8464,32600.0
2006-02-24 13:00:00,34.73,34.73,34.67,34.67,13200.0,16.8464,16.8464,16.8173,16.8173,13200.0
2006-02-24 13:05:00,34.66,34.73,34.66,34.71,24600.0,16.8125,16.8464,16.8125,16.8367,24600.0
2006-02-24 13:10:00,34.69,34.72,34.67,34.68,33800.0,16.827,16.8416,16.8173,16.8222,33800.0
2006-02-24 13:15:00,34.69,34.7,34.68,34.69,7400.0,16.827,16.8319,16.8222,16.827,7400.0
2006-02-24 13:20:00,34.68,34.68,34.64,34.65,10000.0,16.8222,16.8222,16.8028,16.8076,10000.0
2006-02-24 13:25:00,34.65,34.68,34.63,34.64,14200.0,16.8076,16.8222,16.7979,16.8028,14200.0
2006-02-24 13:30:00,34.64,34.67,34.63,34.67,25600.0,16.8028,16.8173,16.7979,16.8173,25600.0
2006-02-24 13:35:00,34.67,34.68,34.65,34.65,3000.0,16.8173,16.8222,16.8076,16.8076,3000.0
2006-02-24 13:40:00,34.65,34.65,34.61,34.61,9200.0,16.8076,16.8076,16.7882,16.7882,9200.0
2006-02-24 13:45:00,34.6,34.63,34.6,34.63,3400.0,16.7834,16.7979,16.7834,16.7979,3400.0
2006-02-24 13:50:00,34.63,34.64,34.62,34.63,30400.0,16.7979,16.8028,16.7931,16.7979,30400.0
2006-02-24 13:55:00,34.62,34.63,34.6,34.61,15200.0,16.7931,16.7979,16.7834,16.7882,15200.0
2006-02-24 14:00:00,34.63,34.63,34.62,34.62,42400.0,16.7979,16.7979,16.7931,16.7931,42400.0
2006-02-24 14:05:00,34.62,34.63,34.61,34.61,22200.0,16.7931,16.7979,16.7882,16.7882,22200.0
2006-02-24 14:10:00,34.62,34.67,34.62,34.66,7200.0,16.7931,16.8173,16.7931,16.8125,7200.0
2006-02-24 14:15:00,34.67,34.67,34.64,34.66,3200.0,16.8173,16.8173,16.8028,16.8125,3200.0
2006-02-24 14:20:00,34.65,34.68,34.65,34.68,3400.0,16.8076,16.8222,16.8076,16.8222,3400.0
2006-02-24 14:25:00,34.67,34.68,34.63,34.65,4800.0,16.8173,16.8222,16.7979,16.8076,4800.0
2006-02-24 14:30:00,34.66,34.7,34.62,34.7,6600.0,16.8125,16.8319,16.7931,16.8319,6600.0
2006-02-24 14:35:00,34.69,34.71,34.66,34.69,12800.0,16.827,16.8367,16.8125,16.827,12800.0
2006-02-24 14:40:00,34.69,34.7,34.68,34.7,7600.0,16.827,16.8319,16.8222,16.8319,7600.0
2006-02-24 14:45:00,34.69,34.69,34.63,34.65,16000.0,16.827,16.827,16.7979,16.8076,16000.0
2006-02-24 14:50:00,34.65,34.7,34.64,34.66,6200.0,16.8076,16.8319,16.8028,16.8125,6200.0
2006-02-24 14:55:00,34.66,34.71,34.66,34.71,6800.0,16.8125,16.8367,16.8125,16.8367,6800.0
2006-02-24 15:00:00,34.7,34.73,34.68,34.68,4000.0,16.8319,16.8464,16.8222,16.8222,4000.0
2006-02-24 15:05:00,34.68,34.74,34.68,34.72,4200.0,16.8222,16.8513,16.8222,16.8416,4200.0
2006-02-24 15:10:00,34.72,34.72,34.69,34.69,1800.0,16.8416,16.8416,16.827,16.827,1800.0
2006-02-24 15:15:00,34.71,34.71,34.69,34.7,4600.0,16.8367,16.8367,16.827,16.8319,4600.0
2006-02-24 15:20:00,34.7,34.7,34.65,34.66,16000.0,16.8319,16.8319,16.8076,16.8125,16000.0
2006-02-24 15:25:00,34.65,34.71,34.65,34.69,18800.0,16.8076,16.8367,16.8076,16.827,18800.0
2006-02-24 15:30:00,34.67,34.7,34.66,34.69,7400.0,16.8173,16.8319,16.8125,16.827,7400.0
2006-02-24 15:35:00,34.68,34.7,34.66,34.67,18400.0,16.8222,16.8319,16.8125,16.8173,18400.0
2006-02-24 15:40:00,34.67,34.72,34.66,34.69,10400.0,16.8173,16.8416,16.8125,16.827,10400.0
2006-02-24 15:45:00,34.69,34.69,34.67,34.69,15200.0,16.827,16.827,16.8173,16.827,15200.0
2006-02-24 15:50:00,34.69,34.72,34.68,34.69,27400.0,16.827,16.8416,16.8222,16.827,27400.0
2006-02-24 15:55:00,34.69,34.72,34.67,34.72,54800.0,16.827,16.8416,16.8173,16.8416,54800.0
2006-02-27 09:35:00,34.7,34.93,34.7,34.93,33800.0,16.8319,16.9435,16.8319,16.9435,33800.0
2006-02-27 09:40:00,34.93,34.95,34.85,34.91,36600.0,16.9435,16.9532,16.9047,16.9338,36600.0
2006-02-27 09:45:00,34.92,34.99,34.92,34.98,21600.0,16.9386,16.9726,16.9386,16.9677,21600.0
2006-02-27 09:50:00,34.98,34.98,34.91,34.94,15200.0,16.9677,16.9677,16.9338,16.9483,15200.0
2006-02-27 09:55:00,34.94,34.95,34.92,34.94,14000.0,16.9483,16.9532,16.9386,16.9483,14000.0
2006-02-27 10:00:00,34.94,35.0,34.94,34.99,14400.0,16.9483,16.9774,16.9483,16.9726,14400.0
2006-02-27 10:05:00,34.99,34.99,34.96,34.99,13400.0,16.9726,16.9726,16.958,16.9726,13400.0
2006-02-27 10:10:00,34.98,34.99,34.96,34.97,11000.0,16.9677,16.9726,16.958,16.9629,11000.0
2006-02-27 10:15:00,34.98,35.02,34.97,34.99,24000.0,16.9677,16.9871,16.9629,16.9726,24000.0
2006-02-27 10:20:00,34.99,35.05,34.99,35.05,16600.0,16.9726,17.0017,16.9726,17.0017,16600.0
2006-02-27 10:25:00,35.05,35.06,34.93,34.93,13600.0,17.0017,17.0065,16.9435,16.9435,13600.0
2006-02-27 10:30:00,34.93,34.94,34.85,34.92,29600.0,16.9435,16.9483,16.9047,16.9386,29600.0
2006-02-27 10:35:00,34.92,34.95,34.92,34.95,11400.0,16.9386,16.9532,16.9386,16.9532,11400.0
2006-02-27 10:40:00,34.95,35.01,34.95,34.99,13400.0,16.9532,16.9823,16.9532,16.9726,13400.0
2006-02-27 10:45:00,34.99,35.02,34.99,35.02,14800.0,16.9726,16.9871,16.9726,16.9871,14800.0
2006-02-27 10:50:00,35.01,35.04,35.01,35.04,14800.0,16.9823,16.9968,16.9823,16.9968,14800.0
2006-02-27 10:55:00,35.04,35.06,35.02,35.06,12800.0,16.9968,17.0065,16.9871,17.0065,12800.0
2006-02-27 11:00:00,35.05,35.09,35.05,35.07,25800.0,17.0017,17.0211,17.0017,17.0114,25800.0
2006-02-27 11:05:00,35.06,35.06,35.04,35.05,20000.0,17.0065,17.0065,16.9968,17.0017,20000.0
2006-02-27 11:10:00,35.05,35.1,35.05,35.1,31000.0,17.0017,17.0259,17.0017,17.0259,31000.0
2006-02-27 11:15:00,35.1,35.11,35.04,35.1,21800.0,17.0259,17.0308,16.9968,17.0259,21800.0
2006-02-27 11:20:00,35.1,35.1,35.08,35.1,13600.0,17.0259,17.0259,17.0162,17.0259,13600.0
2006-02-27 11:25:00,35.1,35.1,35.08,35.09,33000.0,17.0259,17.0259,17.0162,17.0211,33000.0
2006-02-27 11:30:00,35.08,35.09,35.05,35.07,8200.0,17.0162,17.0211,17.0017,17.0114,8200.0
2006-02-27 11:35:00,35.07,35.09,35.05,35.08,18200.0,17.0114,17.0211,17.0017,17.0162,18200.0
2006-02-27 11:40:00,35.08,35.08,35.04,35.04,9000.0,17.0162,17.0162,16.9968,16.9968,9000.0
2006-02-27 11:45:00,35.05,35.07,35.05,35.06,5800.0,17.0017,17.0114,17.0017,17.0065,5800.0
2006-02-27 11:50:00,35.06,35.08,35.06,35.08,5600.0,17.0065,17.0162,17.0065,17.0162,5600.0
2006-02-27 11:55:00,35.08,35.09,35.07,35.08,6800.0,17.0162,17.0211,17.0114,17.0162,6800.0
2006-02-27 12:00:00,35.07,35.08,35.07,35.07,7000.0,17.0114,17.0162,17.0114,17.0114,7000.0
2006-02-27 12:05:00,35.07,35.09,35.07,35.08,6800.0,17.0114,17.0211,17.0114,17.0162,6800.0
2006-02-27 12:10:00,35.07,35.1,35.07,35.09,19200.0,17.0114,17.0259,17.0114,17.0211,19200.0
2006-02-27 12:15:00,35.08,35.09,35.06,35.07,13200.0,17.0162,17.0211,17.0065,17.0114,13200.0
2006-02-27 12:20:00,35.07,35.09,35.07,35.09,9200.0,17.0114,17.0211,17.0114,17.0211,9200.0
2006-02-27 12:25:00,35.09,35.1,35.07,35.09,3600.0,17.0211,17.0259,17.0114,17.0211,3600.0
2006-02-27 12:30:00,35.1,35.13,35.09,35.1,14800.0,17.0259,17.0405,17.0211,17.0259,14800.0
2006-02-27 12:35:00,35.1,35.15,35.1,35.12,8800.0,17.0259,17.0502,17.0259,17.0356,8800.0
2006-02-27 12:40:00,35.11,35.12,35.1,35.12,7400.0,17.0308,17.0356,17.0259,17.0356,7400.0
2006-02-27 12:45:00,35.12,35.13,35.09,35.12,14000.0,17.0356,17.0405,17.0211,17.0356,14000.0
2006-02-27 12:50:00,35.12,35.13,35.09,35.09,5600.0,17.0356,17.0405,17.0211,17.0211,5600.0
2006-02-27 12:55:00,35.09,35.12,35.09,35.12,42000.0,17.0211,17.0356,17.0211,17.0356,42000.0
2006-02-27 13:00:00,35.12,35.13,35.1,35.1,20200.0,17.0356,17.0405,17.0259,17.0259,20200.0
2006-02-27 13:05:00,35.12,35.13,35.1,35.13,29200.0,17.0356,17.0405,17.0259,17.0405,29200.0
2006-02-27 13:10:00,35.13,35.13,35.1,35.1,18600.0,17.0405,17.0405,17.0259,17.0259,18600.0
2006-02-27 13:15:00,35.1,35.12,35.1,35.12,9400.0,17.0259,17.0356,17.0259,17.0356,9400.0
2006-02-27 13:20:00,35.12,35.12,35.1,35.12,20400.0,17.0356,17.0356,17.0259,17.0356,20400.0
2006-02-27 13:25:00,35.12,35.16,35.11,35.13,16600.0,17.0356,17.055,17.0308,17.0405,16600.0
2006-02-27 13:30:00,35.15,35.18,35.15,35.18,9400.0,17.0502,17.0647,17.0502,17.0647,9400.0
2006-02-27 13:35:00,35.18,35.19,35.13,35.14,16600.0,17.0647,17.0696,17.0405,17.0453,16600.0
2006-02-27 13:40:00,35.15,35.16,35.14,35.15,10800.0,17.0502,17.055,17.0453,17.0502,10800.0
2006-02-27 13:45:00,35.15,35.15,35.13,35.14,5000.0,17.0502,17.0502,17.0405,17.0453,5000.0
2006-02-27 13:50:00,35.14,35.16,35.13,35.13,15000.0,17.0453,17.055,17.0405,17.0405,15000.0
2006-02-27 13:55:00,35.13,35.14,35.13,35.14,5400.0,17.0405,17.0453,17.0405,17.0453,5400.0
2006-02-27 14:00:00,35.14,35.16,35.14,35.15,11200.0,17.0453,17.055,17.0453,17.0502,11200.0
2006-02-27 14:05:00,35.16,35.16,35.13,35.13,17800.0,17.055,17.055,17.0405,17.0405,17800.0
2006-02-27 14:10:00,35.13,35.15,35.13,35.15,21600.0,17.0405,17.0502,17.0405,17.0502,21600.0
2006-02-27 14:15:00,35.15,35.17,35.13,35.16,13600.0,17.0502,17.0599,17.0405,17.055,13600.0
2006-02-27 14:20:00,35.17,35.2,35.16,35.18,15600.0,17.0599,17.0744,17.055,17.0647,15600.0
2006-02-27 14:25:00,35.18,35.22,35.17,35.22,4600.0,17.0647,17.0841,17.0599,17.0841,4600.0
2006-02-27 14:30:00,35.22,35.29,35.22,35.29,15000.0,17.0841,17.1181,17.0841,17.1181,15000.0
2006-02-27 14:35:00,35.29,35.42,35.27,35.42,26200.0,17.1181,17.1811,17.1084,17.1811,26200.0
2006-02-27 14:40:00,35.41,35.42,35.38,35.4,27400.0,17.1763,17.1811,17.1617,17.1714,27400.0
2006-02-27 14:45:00,35.4,35.43,35.4,35.4,27800.0,17.1714,17.186,17.1714,17.1714,27800.0
2006-02-27 14:50:00,35.4,35.4,35.35,35.35,23000.0,17.1714,17.1714,17.1472,17.1472,23000.0
2006-02-27 14:55:00,35.35,35.42,35.35,35.4,17800.0,17.1472,17.1811,17.1472,17.1714,17800.0
2006-02-27 15:00:00,35.4,35.4,35.38,35.4,13000.0,17.1714,17.1714,17.1617,17.1714,13000.0
2006-02-27 15:05:00,35.4,35.42,35.38,35.4,14200.0,17.1714,17.1811,17.1617,17.1714,14200.0
2006-02-27 15:10:00,35.4,35.48,35.4,35.43,23400.0,17.1714,17.2102,17.1714,17.186,23400.0
2006-02-27 15:15:00,35.43,35.43,35.42,35.43,8200.0,17.186,17.186,17.1811,17.186,8200.0
2006-02-27 15:20:00,35.43,35.44,35.43,35.44,5400.0,17.186,17.1908,17.186,17.1908,5400.0
2006-02-27 15:25:00,35.44,35.47,35.44,35.45,14000.0,17.1908,17.2054,17.1908,17.1957,14000.0
2006-02-27 15:30:00,35.46,35.5,35.46,35.48,32200.0,17.2005,17.2199,17.2005,17.2102,32200.0
2006-02-27 15:35:00,35.49,35.49,35.4,35.43,29000.0,17.2151,17.2151,17.1714,17.186,29000.0
2006-02-27 15:40:00,35.42,35.43,35.4,35.4,29400.0,17.1811,17.186,17.1714,17.1714,29400.0
2006-02-27 15:45:00,35.4,35.41,35.39,35.39,15400.0,17.1714,17.1763,17.1666,17.1666,15400.0
2006-02-27 15:50:00,35.35,35.36,35.33,35.33,35800.0,17.1472,17.152,17.1375,17.1375,35800.0
2006-02-27 15:55:00,35.33,35.33,35.31,35.31,32400.0,17.1375,17.1375,17.1278,17.1278,32400.0
2006-02-28 09:35:00,35.08,35.15,35.08,35.12,52600.0,17.0162,17.0502,17.0162,17.0356,52600.0
2006-02-28 09:40:00,35.12,35.12,35.02,35.05,62600.0,17.0356,17.0356,16.9871,17.0017,62600.0
2006-02-28 09:45:00,35.02,35.07,34.99,35.07,30600.0,16.9871,17.0114,16.9726,17.0114,30600.0
2006-02-28 09:50:00,35.06,35.07,34.99,34.99,35400.0,17.0065,17.0114,16.9726,16.9726,35400.0
2006-02-28 09:55:00,34.99,35.05,34.99,35.05,13400.0,16.9726,17.0017,16.9726,17.0017,13400.0
2006-02-28 10:00:00,35.05,35.07,34.98,35.04,32800.0,17.0017,17.0114,16.9677,16.9968,32800.0
2006-02-28 10:05:00,35.0,35.04,34.98,35.04,14600.0,16.9774,16.9968,16.9677,16.9968,14600.0
2006-02-28 10:10:00,35.02,35.05,34.98,34.99,8600.0,16.9871,17.0017,16.9677,16.9726,8600.0
2006-02-28 10:15:00,34.99,35.05,34.99,35.05,8200.0,16.9726,17.0017,16.9726,17.0017,8200.0
2006-02-28 10:20:00,35.03,35.03,35.0,35.01,13600.0,16.992,16.992,16.9774,16.9823,13600.0
2006-02-28 10:25:00,35.01,35.01,34.95,34.98,25600.0,16.9823,16.9823,16.9532,16.9677,25600.0
2006-02-28 10:30:00,34.97,34.99,34.9,34.91,11400.0,16.9629,16.9726,16.9289,16.9338,11400.0
2006-02-28 10:35:00,34.91,34.91,34.83,34.85,23400.0,16.9338,16.9338,16.895,16.9047,23400.0
2006-02-28 10:40:00,34.85,34.86,34.81,34.86,13800.0,16.9047,16.9095,16.8852,16.9095,13800.0
2006-02-28 10:45:00,34.85,34.86,34.81,34.83,19000.0,16.9047,16.9095,16.8852,16.895,19000.0
2006-02-28 10:50:00,34.83,34.87,34.81,34.84,14600.0,16.895,16.9144,16.8852,16.8998,14600.0
2006-02-28 10:55:00,34.82,34.83,34.71,34.71,15200.0,16.8901,16.895,16.8367,16.8367,15200.0
2006-02-28 11:00:00,34.71,34.81,34.71,34.8,22000.0,16.8367,16.8852,16.8367,16.8804,22000.0
2006-02-28 11:05:00,34.81,34.81,34.75,34.76,21200.0,16.8852,16.8852,16.8561,16.861,21200.0
2006-02-28 11:10:00,34.76,34.78,34.74,34.77,25800.0,16.861,16.8707,16.8513,16.8658,25800.0
2006-02-28 11:15:00,34.78,34.79,34.74,34.74,22000.0,16.8707,16.8755,16.8513,16.8513,22000.0
2006-02-28 11:20:00,34.74,34.75,34.71,34.72,21200.0,16.8513,16.8561,16.8367,16.8416,21200.0
2006-02-28 11:25:00,34.72,34.8,34.72,34.76,20200.0,16.8416,16.8804,16.8416,16.861,20200.0
2006-02-28 11:30:00,34.76,34.79,34.75,34.75,9400.0,16.861,16.8755,16.8561,16.8561,9400.0
2006-02-28 11:35:00,34.75,34.76,34.74,34.74,11800.0,16.8561,16.861,16.8513,16.8513,11800.0
2006-02-28 11:40:00,34.74,34.74,34.73,34.73,20400.0,16.8513,16.8513,16.8464,16.8464,20400.0
2006-02-28 11:45:00,34.73,34.75,34.71,34.73,24600.0,16.8464,16.8561,16.8367,16.8464,24600.0
2006-02-28 11:50:00,34.73,34.74,34.69,34.71,9000.0,16.8464,16.8513,16.827,16.8367,9000.0
2006-02-28 11:55:00,34.7,34.71,34.66,34.67,13000.0,16.8319,16.8367,16.8125,16.8173,13000.0
2006-02-28 12:00:00,34.67,34.67,34.63,34.63,23000.0,16.8173,16.8173,16.7979,16.7979,23000.0
2006-02-28 12:05:00,34.64,34.66,34.63,34.66,32000.0,16.8028,16.8125,16.7979,16.8125,32000.0
2006-02-28 12:10:00,34.65,34.67,34.6,34.63,15600.0,16.8076,16.8173,16.7834,16.7979,15600.0
2006-02-28 12:15:00,34.62,34.62,34.58,34.62,15600.0,16.7931,16.7931,16.7737,16.7931,15600.0
2006-02-28 12:20:00,34.6,34.62,34.56,34.58,16600.0,16.7834,16.7931,16.764,16.7737,16600.0
2006-02-28 12:25:00,34.57,34.59,34.55,34.55,8200.0,16.7688,16.7785,16.7591,16.7591,8200.0
2006-02-28 12:30:00,34.54,34.56,34.52,34.52,17600.0,16.7543,16.764,16.7446,16.7446,17600.0
2006-02-28 12:35:00,34.52,34.59,34.52,34.58,9200.0,16.7446,16.7785,16.7446,16.7737,9200.0
2006-02-28 12:40:00,34.58,34.61,34.58,34.61,10600.0,16.7737,16.7882,16.7737,16.7882,10600.0
2006-02-28 12:45:00,34.63,34.63,34.58,34.58,9800.0,16.7979,16.7979,16.7737,16.7737,9800.0
2006-02-28 12:50:00,34.58,34.59,34.5,34.53,53000.0,16.7737,16.7785,16.7349,16.7494,53000.0
2006-02-28 12:55:00,34.52,34.54,34.49,34.51,10600.0,16.7446,16.7543,16.73,16.7397,10600.0
2006-02-28 13:00:00,34.51,34.52,34.49,34.51,8600.0,16.7397,16.7446,16.73,16.7397,8600.0
2006-02-28 13:05:00,34.51,34.57,34.5,34.55,14800.0,16.7397,16.7688,16.7349,16.7591,14800.0
2006-02-28 13:10:00,34.54,34.56,34.54,34.55,13600.0,16.7543,16.764,16.7543,16.7591,13600.0
2006-02-28 13:15:00,34.55,34.55,34.54,34.54,8800.0,16.7591,16.7591,16.7543,16.7543,8800.0
2006-02-28 13:20:00,34.53,34.53,34.49,34.49,15600.0,16.7494,16.7494,16.73,16.73,15600.0
2006-02-28 13:25:00,34.49,34.49,34.45,34.47,23000.0,16.73,16.73,16.7106,16.7203,23000.0
2006-02-28 13:30:00,34.49,34.54,34.48,34.5,24800.0,16.73,16.7543,16.7252,16.7349,24800.0
2006-02-28 13:35:00,34.51,34.52,34.47,34.48,33400.0,16.7397,16.7446,16.7203,16.7252,33400.0
2006-02-28 13:40:00,34.48,34.49,34.45,34.46,14200.0,16.7252,16.73,16.7106,16.7155,14200.0
2006-02-28 13:45:00,34.45,34.46,34.37,34.41,28200.0,16.7106,16.7155,16.6718,16.6912,28200.0
2006-02-28 13:50:00,34.38,34.43,34.38,34.43,7000.0,16.6767,16.7009,16.6767,16.7009,7000.0
2006-02-28 13:55:00,34.43,34.43,34.38,34.41,16600.0,16.7009,16.7009,16.6767,16.6912,16600.0
2006-02-28 14:00:00,34.41,34.41,34.36,34.41,19400.0,16.6912,16.6912,16.667,16.6912,19400.0
2006-02-28 14:05:00,34.41,34.41,34.38,34.4,13000.0,16.6912,16.6912,16.6767,16.6864,13000.0
2006-02-28 14:10:00,34.4,34.4,34.35,34.36,16600.0,16.6864,16.6864,16.6621,16.667,16600.0
2006-02-28 14:15:00,34.37,34.4,34.37,34.4,13600.0,16.6718,16.6864,16.6718,16.6864,13600.0
2006-02-28 14:20:00,34.4,34.43,34.38,34.43,29600.0,16.6864,16.7009,16.6767,16.7009,29600.0
2006-02-28 14:25:00,34.42,34.46,34.4,34.46,7000.0,16.6961,16.7155,16.6864,16.7155,7000.0
2006-02-28 14:30:00,34.45,34.48,34.43,34.48,6400.0,16.7106,16.7252,16.7009,16.7252,6400.0
2006-02-28 14:35:00,34.47,34.47,34.45,34.46,6800.0,16.7203,16.7203,16.7106,16.7155,6800.0
2006-02-28 14:40:00,34.46,34.48,34.45,34.48,12000.0,16.7155,16.7252,16.7106,16.7252,12000.0
2006-02-28 14:45:00,34.48,34.49,34.45,34.46,11600.0,16.7252,16.73,16.7106,16.7155,11600.0
2006-02-28 14:50:00,34.46,34.49,34.45,34.47,12400.0,16.7155,16.73,16.7106,16.7203,12400.0
2006-02-28 14:55:00,34.46,34.46,34.41,34.41,7800.0,16.7155,16.7155,16.6912,16.6912,7800.0
2006-02-28 15:00:00,34.41,34.41,34.35,34.35,22000.0,16.6912,16.6912,16.6621,16.6621,22000.0
2006-02-28 15:05:00,34.34,34.35,34.32,34.35,26600.0,16.6573,16.6621,16.6476,16.6621,26600.0
2006-02-28 15:10:00,34.35,34.42,34.35,34.4,28000.0,16.6621,16.6961,16.6621,16.6864,28000.0
2006-02-28 15:15:00,34.4,34.42,34.37,34.38,24400.0,16.6864,16.6961,16.6718,16.6767,24400.0
2006-02-28 15:20:00,34.38,34.46,34.35,34.44,32800.0,16.6767,16.7155,16.6621,16.7058,32800.0
2006-02-28 15:25:00,34.44,34.59,34.44,34.59,34600.0,16.7058,16.7785,16.7058,16.7785,34600.0
2006-02-28 15:30:00,34.59,34.61,34.52,34.6,41200.0,16.7785,16.7882,16.7446,16.7834,41200.0
2006-02-28 15:35:00,34.59,34.65,34.59,34.63,31800.0,16.7785,16.8076,16.7785,16.7979,31800.0
2006-02-28 15:40:00,34.63,34.74,34.63,34.73,55200.0,16.7979,16.8513,16.7979,16.8464,55200.0
2006-02-28 15:45:00,34.72,34.76,34.67,34.75,53000.0,16.8416,16.861,16.8173,16.8561,53000.0
2006-02-28 15:50:00,34.75,34.77,34.65,34.66,45200.0,16.8561,16.8658,16.8076,16.8125,45200.0
2006-02-28 15:55:00,34.66,34.71,34.66,34.68,64800.0,16.8125,16.8367,16.8125,16.8222,64800.0
2006-03-01 09:30:00,34.6,34.6,34.4,34.43,42800.0,16.7834,16.7834,16.6864,16.7009,42800.0
2006-03-01 09:35:00,34.33,34.4,34.33,34.39,136000.0,16.6524,16.6864,16.6524,16.6815,136000.0
2006-03-01 09:40:00,34.35,34.42,34.27,34.29,43200.0,16.6621,16.6961,16.6233,16.633,43200.0
2006-03-01 09:45:00,34.29,34.3,34.21,34.22,76600.0,16.633,16.6379,16.5942,16.5991,76600.0
2006-03-01 09:50:00,34.22,34.29,34.22,34.28,125000.0,16.5991,16.633,16.5991,16.6282,125000.0
2006-03-01 09:55:00,34.29,34.38,34.29,34.38,49800.0,16.633,16.6767,16.633,16.6767,49800.0
2006-03-01 10:00:00,34.38,34.41,34.3,34.3,56200.0,16.6767,16.6912,16.6379,16.6379,56200.0
2006-03-01 10:05:00,34.31,34.37,34.31,34.35,12800.0,16.6427,16.6718,16.6427,16.6621,12800.0
2006-03-01 10:10:00,34.35,34.38,34.35,34.37,27000.0,16.6621,16.6767,16.6621,16.6718,27000.0
2006-03-01 10:15:00,34.37,34.37,34.24,34.26,49800.0,16.6718,16.6718,16.6088,16.6185,49800.0
2006-03-01 10:20:00,34.26,34.27,34.21,34.24,37400.0,16.6185,16.6233,16.5942,16.6088,37400.0
2006-03-01 10:25:00,34.23,34.24,34.21,34.24,22800.0,16.6039,16.6088,16.5942,16.6088,22800.0
2006-03-01 10:30:00,34.23,34.27,34.23,34.27,65800.0,16.6039,16.6233,16.6039,16.6233,65800.0
2006-03-01 10:35:00,34.27,34.3,34.27,34.27,26400.0,16.6233,16.6379,16.6233,16.6233,26400.0
2006-03-01 10:40:00,34.24,34.27,34.23,34.24,39400.0,16.6088,16.6233,16.6039,16.6088,39400.0
2006-03-01 10:45:00,34.24,34.28,34.24,34.26,5400.0,16.6088,16.6282,16.6088,16.6185,5400.0
2006-03-01 10:50:00,34.26,34.26,34.23,34.24,21400.0,16.6185,16.6185,16.6039,16.6088,21400.0
2006-03-01 10:55:00,34.24,34.27,34.24,34.26,8800.0,16.6088,16.6233,16.6088,16.6185,8800.0
2006-03-01 11:00:00,34.27,34.27,34.24,34.24,6800.0,16.6233,16.6233,16.6088,16.6088,6800.0
2006-03-01 11:05:00,34.24,34.28,34.24,34.28,16000.0,16.6088,16.6282,16.6088,16.6282,16000.0
2006-03-01 11:10:00,34.27,34.29,34.27,34.27,10000.0,16.6233,16.633,16.6233,16.6233,10000.0
2006-03-01 11:15:00,34.27,34.28,34.26,34.27,7600.0,16.6233,16.6282,16.6185,16.6233,7600.0
2006-03-01 11:20:00,34.27,34.27,34.23,34.23,52400.0,16.6233,16.6233,16.6039,16.6039,52400.0
2006-03-01 11:25:00,34.22,34.22,34.19,34.19,20800.0,16.5991,16.5991,16.5845,16.5845,20800.0
2006-03-01 11:30:00,34.19,34.2,34.18,34.18,22200.0,16.5845,16.5894,16.5797,16.5797,22200.0
2006-03-01 11:35:00,34.18,34.24,34.18,34.2,32200.0,16.5797,16.6088,16.5797,16.5894,32200.0
2006-03-01 11:40:00,34.19,34.23,34.19,34.21,49200.0,16.5845,16.6039,16.5845,16.5942,49200.0
2006-03-01 11:45:00,34.21,34.23,34.17,34.18,44200.0,16.5942,16.6039,16.5748,16.5797,44200.0
2006-03-01 11:50:00,34.18,34.19,34.17,34.18,32600.0,16.5797,16.5845,16.5748,16.5797,32600.0
2006-03-01 11:55:00,34.18,34.18,34.16,34.18,31000.0,16.5797,16.5797,16.57,16.5797,31000.0
2006-03-01 12:00:00,34.18,34.24,34.18,34.22,37800.0,16.5797,16.6088,16.5797,16.5991,37800.0
2006-03-01 12:05:00,34.22,34.23,34.21,34.22,67000.0,16.5991,16.6039,16.5942,16.5991,67000.0
2006-03-01 12:10:00,34.22,34.23,34.22,34.22,22800.0,16.5991,16.6039,16.5991,16.5991,22800.0
2006-03-01 12:15:00,34.22,34.23,34.22,34.22,46800.0,16.5991,16.6039,16.5991,16.5991,46800.0
2006-03-01 12:20:00,34.22,34.23,34.22,34.22,15400.0,16.5991,16.6039,16.5991,16.5991,15400.0
2006-03-01 12:25:00,34.22,34.22,34.2,34.2,7800.0,16.5991,16.5991,16.5894,16.5894,7800.0
2006-03-01 12:30:00,34.2,34.2,34.18,34.19,8800.0,16.5894,16.5894,16.5797,16.5845,8800.0
2006-03-01 12:35:00,34.19,34.21,34.18,34.21,15600.0,16.5845,16.5942,16.5797,16.5942,15600.0
2006-03-01 12:40:00,34.22,34.26,34.22,34.25,26800.0,16.5991,16.6185,16.5991,16.6136,26800.0
2006-03-01 12:45:00,34.24,34.24,34.21,34.21,10400.0,16.6088,16.6088,16.5942,16.5942,10400.0
2006-03-01 12:50:00,34.22,34.22,34.2,34.2,22800.0,16.5991,16.5991,16.5894,16.5894,22800.0
2006-03-01 12:55:00,34.2,34.26,34.2,34.24,39600.0,16.5894,16.6185,16.5894,16.6088,39600.0
2006-03-01 13:00:00,34.25,34.26,34.23,34.24,11600.0,16.6136,16.6185,16.6039,16.6088,11600.0
2006-03-01 13:05:00,34.25,34.25,34.21,34.24,8400.0,16.6136,16.6136,16.5942,16.6088,8400.0
2006-03-01 13:10:00,34.24,34.3,34.23,34.26,40800.0,16.6088,16.6379,16.6039,16.6185,40800.0
2006-03-01 13:15:00,34.26,34.28,34.26,34.26,14200.0,16.6185,16.6282,16.6185,16.6185,14200.0
2006-03-01 13:20:00,34.26,34.29,34.26,34.29,14200.0,16.6185,16.633,16.6185,16.633,14200.0
2006-03-01 13:25:00,34.27,34.31,34.26,34.29,12200.0,16.6233,16.6427,16.6185,16.633,12200.0
2006-03-01 13:30:00,34.29,34.33,34.29,34.32,14200.0,16.633,16.6524,16.633,16.6476,14200.0
2006-03-01 13:35:00,34.31,34.33,34.3,34.33,18600.0,16.6427,16.6524,16.6379,16.6524,18600.0
2006-03-01 13:40:00,34.33,34.38,34.33,34.38,41800.0,16.6524,16.6767,16.6524,16.6767,41800.0
2006-03-01 13:45:00,34.4,34.43,34.39,34.42,88400.0,16.6864,16.7009,16.6815,16.6961,88400.0
2006-03-01 13:50:00,34.4,34.42,34.37,34.42,16800.0,16.6864,16.6961,16.6718,16.6961,16800.0
2006-03-01 13:55:00,34.42,34.43,34.41,34.43,5000.0,16.6961,16.7009,16.6912,16.7009,5000.0
2006-03-01 14:00:00,34.42,34.43,34.4,34.43,23200.0,16.6961,16.7009,16.6864,16.7009,23200.0
2006-03-01 14:05:00,34.43,34.43,34.4,34.41,29600.0,16.7009,16.7009,16.6864,16.6912,29600.0
2006-03-01 14:10:00,34.41,34.41,34.4,34.4,29000.0,16.6912,16.6912,16.6864,16.6864,29000.0
2006-03-01 14:15:00,34.41,34.42,34.4,34.4,22000.0,16.6912,16.6961,16.6864,16.6864,22000.0
2006-03-01 14:20:00,34.4,34.4,34.38,34.39,8000.0,16.6864,16.6864,16.6767,16.6815,8000.0
2006-03-01 14:25:00,34.38,34.41,34.38,34.4,9600.0,16.6767,16.6912,16.6767,16.6864,9600.0
2006-03-01 14:30:00,34.39,34.4,34.35,34.35,17800.0,16.6815,16.6864,16.6621,16.6621,17800.0
2006-03-01 14:35:00,34.37,34.38,34.34,34.37,12400.0,16.6718,16.6767,16.6573,16.6718,12400.0
2006-03-01 14:40:00,34.35,34.38,34.35,34.38,9200.0,16.6621,16.6767,16.6621,16.6767,9200.0
2006-03-01 14:45:00,34.38,34.39,34.37,34.37,5400.0,16.6767,16.6815,16.6718,16.6718,5400.0
2006-03-01 14:50:00,34.37,34.37,34.34,34.34,8000.0,16.6718,16.6718,16.6573,16.6573,8000.0
2006-03-01 14:55:00,34.3,34.36,34.3,34.33,26200.0,16.6379,16.667,16.6379,16.6524,26200.0
2006-03-01 15:00:00,34.34,34.35,34.33,34.35,2600.0,16.6573,16.6621,16.6524,16.6621,2600.0
2006-03-01 15:05:00,34.35,34.37,34.35,34.37,8600.0,16.6621,16.6718,16.6621,16.6718,8600.0
2006-03-01 15:10:00,34.37,34.4,34.36,34.37,17600.0,16.6718,16.6864,16.667,16.6718,17600.0
2006-03-01 15:15:00,34.37,34.38,34.36,34.38,9600.0,16.6718,16.6767,16.667,16.6767,9600.0
2006-03-01 15:20:00,34.38,34.38,34.35,34.36,4200.0,16.6767,16.6767,16.6621,16.667,4200.0
2006-03-01 15:25:00,34.37,34.37,34.35,34.35,2600.0,16.6718,16.6718,16.6621,16.6621,2600.0
2006-03-01 15:30:00,34.34,34.38,34.34,34.36,14200.0,16.6573,16.6767,16.6573,16.667,14200.0
2006-03-01 15:35:00,34.36,34.38,34.35,34.35,10000.0,16.667,16.6767,16.6621,16.6621,10000.0
2006-03-01 15:40:00,34.35,34.38,34.34,34.35,7400.0,16.6621,16.6767,16.6573,16.6621,7400.0
2006-03-01 15:45:00,34.35,34.36,34.31,34.34,17600.0,16.6621,16.667,16.6427,16.6573,17600.0
2006-03-01 15:50:00,34.34,34.4,34.32,34.4,22600.0,16.6573,16.6864,16.6476,16.6864,22600.0
2006-03-01 15:55:00,34.38,34.41,34.38,34.41,35200.0,16.6767,16.6912,16.6767,16.6912,35200.0
2006-03-02 09:35:00,34.37,34.37,34.0,34.01,70000.0,16.6718,16.6718,16.4923,16.4972,70000.0
2006-03-02 09:40:00,34.03,34.05,33.92,33.93,54800.0,16.5069,16.5166,16.4535,16.4584,54800.0
2006-03-02 09:45:00,33.94,33.95,33.88,33.88,28600.0,16.4632,16.4681,16.4341,16.4341,28600.0
2006-03-02 09:50:00,33.9,33.91,33.79,33.81,42400.0,16.4438,16.4487,16.3905,16.4002,42400.0
2006-03-02 09:55:00,33.81,33.94,33.77,33.94,32400.0,16.4002,16.4632,16.3808,16.4632,32400.0
2006-03-02 10:00:00,33.94,33.99,33.84,33.97,66600.0,16.4632,16.4875,16.4147,16.4778,66600.0
2006-03-02 10:05:00,33.99,34.1,33.98,34.1,22800.0,16.4875,16.5408,16.4826,16.5408,22800.0
2006-03-02 10:10:00,34.12,34.13,34.05,34.09,21600.0,16.5506,16.5554,16.5166,16.536,21600.0
2006-03-02 10:15:00,34.09,34.14,34.07,34.09,11400.0,16.536,16.5603,16.5263,16.536,11400.0
2006-03-02 10:20:00,34.1,34.11,34.09,34.1,9600.0,16.5408,16.5457,16.536,16.5408,9600.0
2006-03-02 10:25:00,34.1,34.24,34.08,34.23,24600.0,16.5408,16.6088,16.5311,16.6039,24600.0
2006-03-02 10:30:00,34.23,34.23,34.1,34.12,16000.0,16.6039,16.6039,16.5408,16.5506,16000.0
2006-03-02 10:35:00,34.12,34.16,34.12,34.13,20200.0,16.5506,16.57,16.5506,16.5554,20200.0
2006-03-02 10:40:00,34.12,34.15,34.12,34.12,19400.0,16.5506,16.5651,16.5506,16.5506,19400.0
2006-03-02 10:45:00,34.11,34.15,34.1,34.13,12800.0,16.5457,16.5651,16.5408,16.5554,12800.0
2006-03-02 10:50:00,34.13,34.16,34.1,34.16,20400.0,16.5554,16.57,16.5408,16.57,20400.0
2006-03-02 10:55:00,34.16,34.17,34.12,34.13,17000.0,16.57,16.5748,16.5506,16.5554,17000.0
2006-03-02 11:00:00,34.13,34.17,34.13,34.16,8000.0,16.5554,16.5748,16.5554,16.57,8000.0
2006-03-02 11:05:00,34.16,34.23,34.16,34.22,14800.0,16.57,16.6039,16.57,16.5991,14800.0
2006-03-02 11:10:00,34.21,34.21,34.15,34.17,11600.0,16.5942,16.5942,16.5651,16.5748,11600.0
2006-03-02 11:15:00,34.17,34.23,34.17,34.23,21400.0,16.5748,16.6039,16.5748,16.6039,21400.0
2006-03-02 11:20:00,34.24,34.25,34.16,34.18,23600.0,16.6088,16.6136,16.57,16.5797,23600.0
2006-03-02 11:25:00,34.17,34.17,34.15,34.17,9000.0,16.5748,16.5748,16.5651,16.5748,9000.0
2006-03-02 11:30:00,34.16,34.18,34.15,34.15,12000.0,16.57,16.5797,16.5651,16.5651,12000.0
2006-03-02 11:35:00,34.15,34.19,34.15,34.18,25800.0,16.5651,16.5845,16.5651,16.5797,25800.0
2006-03-02 11:40:00,34.2,34.22,34.18,34.22,9200.0,16.5894,16.5991,16.5797,16.5991,9200.0
2006-03-02 11:45:00,34.23,34.25,34.22,34.25,13000.0,16.6039,16.6136,16.5991,16.6136,13000.0
2006-03-02 11:50:00,34.25,34.27,34.25,34.27,7000.0,16.6136,16.6233,16.6136,16.6233,7000.0
2006-03-02 11:55:00,34.27,34.3,34.27,34.29,13600.0,16.6233,16.6379,16.6233,16.633,13600.0
2006-03-02 12:00:00,34.28,34.3,34.28,34.3,2800.0,16.6282,16.6379,16.6282,16.6379,2800.0
2006-03-02 12:05:00,34.3,34.3,34.24,34.24,18600.0,16.6379,16.6379,16.6088,16.6088,18600.0
2006-03-02 12:10:00,34.24,34.28,34.24,34.27,6600.0,16.6088,16.6282,16.6088,16.6233,6600.0
2006-03-02 12:15:00,34.27,34.27,34.24,34.26,22600.0,16.6233,16.6233,16.6088,16.6185,22600.0
2006-03-02 12:20:00,34.26,34.26,34.2,34.2,31200.0,16.6185,16.6185,16.5894,16.5894,31200.0
2006-03-02 12:25:00,34.2,34.21,34.18,34.2,6000.0,16.5894,16.5942,16.5797,16.5894,6000.0
2006-03-02 12:30:00,34.21,34.24,34.21,34.21,6600.0,16.5942,16.6088,16.5942,16.5942,6600.0
2006-03-02 12:35:00,34.2,34.21,34.18,34.18,8800.0,16.5894,16.5942,16.5797,16.5797,8800.0
2006-03-02 12:40:00,34.19,34.19,34.17,34.17,6400.0,16.5845,16.5845,16.5748,16.5748,6400.0
2006-03-02 12:45:00,34.18,34.22,34.18,34.21,13400.0,16.5797,16.5991,16.5797,16.5942,13400.0
2006-03-02 12:50:00,34.22,34.33,34.2,34.25,29600.0,16.5991,16.6524,16.5894,16.6136,29600.0
2006-03-02 12:55:00,34.25,34.25,34.23,34.23,7000.0,16.6136,16.6136,16.6039,16.6039,7000.0
2006-03-02 13:00:00,34.24,34.24,34.21,34.23,13600.0,16.6088,16.6088,16.5942,16.6039,13600.0
2006-03-02 13:05:00,34.23,34.24,34.2,34.23,9200.0,16.6039,16.6088,16.5894,16.6039,9200.0
2006-03-02 13:10:00,34.23,34.26,34.23,34.23,9800.0,16.6039,16.6185,16.6039,16.6039,9800.0
2006-03-02 13:15:00,34.24,34.27,34.23,34.25,9200.0,16.6088,16.6233,16.6039,16.6136,9200.0
2006-03-02 13:20:00,34.25,34.25,34.22,34.24,11400.0,16.6136,16.6136,16.5991,16.6088,11400.0
2006-03-02 13:25:00,34.24,34.26,34.22,34.23,7800.0,16.6088,16.6185,16.5991,16.6039,7800.0
2006-03-02 13:30:00,34.24,34.25,34.22,34.23,5000.0,16.6088,16.6136,16.5991,16.6039,5000.0
2006-03-02 13:35:00,34.23,34.24,34.19,34.2,9400.0,16.6039,16.6088,16.5845,16.5894,9400.0
2006-03-02 13:40:00,34.2,34.24,34.2,34.21,14400.0,16.5894,16.6088,16.5894,16.5942,14400.0
2006-03-02 13:45:00,34.23,34.24,34.22,34.24,7800.0,16.6039,16.6088,16.5991,16.6088,7800.0
2006-03-02 13:50:00,34.24,34.27,34.24,34.27,7600.0,16.6088,16.6233,16.6088,16.6233,7600.0
2006-03-02 13:55:00,34.26,34.28,34.24,34.24,5800.0,16.6185,16.6282,16.6088,16.6088,5800.0
2006-03-02 14:00:00,34.25,34.25,34.2,34.23,32800.0,16.6136,16.6136,16.5894,16.6039,32800.0
2006-03-02 14:05:00,34.22,34.23,34.18,34.19,16800.0,16.5991,16.6039,16.5797,16.5845,16800.0
2006-03-02 14:10:00,34.2,34.22,34.2,34.21,7200.0,16.5894,16.5991,16.5894,16.5942,7200.0
2006-03-02 14:15:00,34.2,34.22,34.19,34.22,3600.0,16.5894,16.5991,16.5845,16.5991,3600.0
2006-03-02 14:20:00,34.21,34.33,34.2,34.23,46400.0,16.5942,16.6524,16.5894,16.6039,46400.0
2006-03-02 14:25:00,34.23,34.24,34.22,34.23,11800.0,16.6039,16.6088,16.5991,16.6039,11800.0
2006-03-02 14:30:00,34.22,34.26,34.22,34.23,16600.0,16.5991,16.6185,16.5991,16.6039,16600.0
2006-03-02 14:35:00,34.24,34.24,34.23,34.23,3200.0,16.6088,16.6088,16.6039,16.6039,3200.0
2006-03-02 14:40:00,34.22,34.23,34.22,34.23,10000.0,16.5991,16.6039,16.5991,16.6039,10000.0
2006-03-02 14:45:00,34.22,34.24,34.21,34.24,4200.0,16.5991,16.6088,16.5942,16.6088,4200.0
2006-03-02 14:50:00,34.24,34.25,34.22,34.24,12400.0,16.6088,16.6136,16.5991,16.6088,12400.0
2006-03-02 14:55:00,34.25,34.26,34.24,34.24,11800.0,16.6136,16.6185,16.6088,16.6088,11800.0
2006-03-02 15:00:00,34.24,34.27,34.23,34.24,15800.0,16.6088,16.6233,16.6039,16.6088,15800.0
2006-03-02 15:05:00,34.23,34.24,34.23,34.24,6200.0,16.6039,16.6088,16.6039,16.6088,6200.0
2006-03-02 15:10:00,34.24,34.27,34.24,34.25,8400.0,16.6088,16.6233,16.6088,16.6136,8400.0
2006-03-02 15:15:00,34.27,34.3,34.26,34.29,24800.0,16.6233,16.6379,16.6185,16.633,24800.0
2006-03-02 15:20:00,34.3,34.38,34.3,34.37,12400.0,16.6379,16.6767,16.6379,16.6718,12400.0
2006-03-02 15:25:00,34.37,34.38,34.35,34.37,13400.0,16.6718,16.6767,16.6621,16.6718,13400.0
2006-03-02 15:30:00,34.37,34.4,34.34,34.35,29200.0,16.6718,16.6864,16.6573,16.6621,29200.0
2006-03-02 15:35:00,34.35,34.37,34.35,34.37,7200.0,16.6621,16.6718,16.6621,16.6718,7200.0
2006-03-02 15:40:00,34.35,34.38,34.32,34.37,19800.0,16.6621,16.6767,16.6476,16.6718,19800.0
2006-03-02 15:45:00,34.38,34.38,34.31,34.33,32400.0,16.6767,16.6767,16.6427,16.6524,32400.0
2006-03-02 15:50:00,34.33,34.51,34.33,34.51,45600.0,16.6524,16.7397,16.6524,16.7397,45600.0
2006-03-02 15:55:00,34.52,34.6,34.48,34.49,73800.0,16.7446,16.7834,16.7252,16.73,73800.0
2006-03-03 09:35:00,34.38,34.47,34.38,34.43,61200.0,16.6767,16.7203,16.6767,16.7009,61200.0
2006-03-03 09:40:00,34.43,34.45,34.39,34.44,25200.0,16.7009,16.7106,16.6815,16.7058,25200.0
2006-03-03 09:45:00,34.43,34.46,34.4,34.44,10400.0,16.7009,16.7155,16.6864,16.7058,10400.0
2006-03-03 09:50:00,34.46,34.47,34.43,34.44,31000.0,16.7155,16.7203,16.7009,16.7058,31000.0
2006-03-03 09:55:00,34.45,34.5,34.43,34.5,33400.0,16.7106,16.7349,16.7009,16.7349,33400.0
2006-03-03 10:00:00,34.49,34.49,34.4,34.41,23200.0,16.73,16.73,16.6864,16.6912,23200.0
2006-03-03 10:05:00,34.4,34.42,34.33,34.37,32200.0,16.6864,16.6961,16.6524,16.6718,32200.0
2006-03-03 10:10:00,34.35,34.43,34.35,34.41,27800.0,16.6621,16.7009,16.6621,16.6912,27800.0
2006-03-03 10:15:00,34.41,34.43,34.41,34.42,17200.0,16.6912,16.7009,16.6912,16.6961,17200.0
2006-03-03 10:20:00,34.41,34.49,34.4,34.49,30800.0,16.6912,16.73,16.6864,16.73,30800.0
2006-03-03 10:25:00,34.48,34.59,34.48,34.59,29000.0,16.7252,16.7785,16.7252,16.7785,29000.0
2006-03-03 10:30:00,34.65,34.65,34.56,34.57,35000.0,16.8076,16.8076,16.764,16.7688,35000.0
2006-03-03 10:35:00,34.57,34.6,34.57,34.6,19000.0,16.7688,16.7834,16.7688,16.7834,19000.0
2006-03-03 10:40:00,34.6,34.62,34.59,34.6,18200.0,16.7834,16.7931,16.7785,16.7834,18200.0
2006-03-03 10:45:00,34.62,34.62,34.6,34.6,9400.0,16.7931,16.7931,16.7834,16.7834,9400.0
2006-03-03 10:50:00,34.6,34.62,34.59,34.59,14400.0,16.7834,16.7931,16.7785,16.7785,14400.0
2006-03-03 10:55:00,34.59,34.61,34.59,34.59,11400.0,16.7785,16.7882,16.7785,16.7785,11400.0
2006-03-03 11:00:00,34.59,34.6,34.58,34.59,45600.0,16.7785,16.7834,16.7737,16.7785,45600.0
2006-03-03 11:05:00,34.59,34.6,34.58,34.58,15200.0,16.7785,16.7834,16.7737,16.7737,15200.0
2006-03-03 11:10:00,34.58,34.6,34.58,34.58,24000.0,16.7737,16.7834,16.7737,16.7737,24000.0
2006-03-03 11:15:00,34.58,34.6,34.58,34.6,16400.0,16.7737,16.7834,16.7737,16.7834,16400.0
2006-03-03 11:20:00,34.6,34.63,34.6,34.62,18200.0,16.7834,16.7979,16.7834,16.7931,18200.0
2006-03-03 11:25:00,34.62,34.63,34.59,34.59,41400.0,16.7931,16.7979,16.7785,16.7785,41400.0
2006-03-03 11:30:00,34.59,34.6,34.57,34.6,10000.0,16.7785,16.7834,16.7688,16.7834,10000.0
2006-03-03 11:35:00,34.6,34.6,34.57,34.58,13400.0,16.7834,16.7834,16.7688,16.7737,13400.0
2006-03-03 11:40:00,34.6,34.62,34.58,34.61,13800.0,16.7834,16.7931,16.7737,16.7882,13800.0
2006-03-03 11:45:00,34.6,34.63,34.6,34.61,17800.0,16.7834,16.7979,16.7834,16.7882,17800.0
2006-03-03 11:50:00,34.62,34.63,34.62,34.63,5600.0,16.7931,16.7979,16.7931,16.7979,5600.0
2006-03-03 11:55:00,34.63,34.7,34.62,34.68,24200.0,16.7979,16.8319,16.7931,16.8222,24200.0
2006-03-03 12:00:00,34.69,34.74,34.69,34.71,27800.0,16.827,16.8513,16.827,16.8367,27800.0
2006-03-03 12:05:00,34.71,34.75,34.71,34.74,15400.0,16.8367,16.8561,16.8367,16.8513,15400.0
2006-03-03 12:10:00,34.73,34.73,34.7,34.72,11000.0,16.8464,16.8464,16.8319,16.8416,11000.0
2006-03-03 12:15:00,34.72,34.72,34.69,34.69,10400.0,16.8416,16.8416,16.827,16.827,10400.0
2006-03-03 12:20:00,34.69,34.74,34.69,34.71,17400.0,16.827,16.8513,16.827,16.8367,17400.0
2006-03-03 12:25:00,34.71,34.8,34.71,34.77,30000.0,16.8367,16.8804,16.8367,16.8658,30000.0
2006-03-03 12:30:00,34.77,34.78,34.7,34.77,6400.0,16.8658,16.8707,16.8319,16.8658,6400.0
2006-03-03 12:35:00,34.77,34.85,34.77,34.85,22400.0,16.8658,16.9047,16.8658,16.9047,22400.0
2006-03-03 12:40:00,34.88,34.94,34.88,34.9,20800.0,16.9192,16.9483,16.9192,16.9289,20800.0
2006-03-03 12:45:00,34.9,34.9,34.88,34.9,9600.0,16.9289,16.9289,16.9192,16.9289,9600.0
2006-03-03 12:50:00,34.91,34.91,34.88,34.9,6600.0,16.9338,16.9338,16.9192,16.9289,6600.0
2006-03-03 12:55:00,34.9,34.91,34.88,34.91,19000.0,16.9289,16.9338,16.9192,16.9338,19000.0
2006-03-03 13:00:00,34.93,34.93,34.88,34.88,11200.0,16.9435,16.9435,16.9192,16.9192,11200.0
2006-03-03 13:05:00,34.88,34.88,34.84,34.84,9000.0,16.9192,16.9192,16.8998,16.8998,9000.0
2006-03-03 13:10:00,34.84,34.9,34.83,34.88,10600.0,16.8998,16.9289,16.895,16.9192,10600.0
2006-03-03 13:15:00,34.88,34.92,34.87,34.9,7200.0,16.9192,16.9386,16.9144,16.9289,7200.0
2006-03-03 13:20:00,34.89,34.92,34.89,34.9,9200.0,16.9241,16.9386,16.9241,16.9289,9200.0
2006-03-03 13:25:00,34.91,34.98,34.91,34.97,18400.0,16.9338,16.9677,16.9338,16.9629,18400.0
2006-03-03 13:30:00,34.98,34.98,34.95,34.96,35000.0,16.9677,16.9677,16.9532,16.958,35000.0
2006-03-03 13:35:00,34.96,34.98,34.96,34.97,30200.0,16.958,16.9677,16.958,16.9629,30200.0
2006-03-03 13:40:00,34.97,34.98,34.96,34.96,12600.0,16.9629,16.9677,16.958,16.958,12600.0
2006-03-03 13:45:00,34.96,34.99,34.96,34.98,24000.0,16.958,16.9726,16.958,16.9677,24000.0
2006-03-03 13:50:00,34.98,35.0,34.97,34.99,15400.0,16.9677,16.9774,16.9629,16.9726,15400.0
2006-03-03 13:55:00,35.0,35.0,34.98,34.99,23600.0,16.9774,16.9774,16.9677,16.9726,23600.0
2006-03-03 14:00:00,34.99,35.0,34.99,34.99,38800.0,16.9726,16.9774,16.9726,16.9726,38800.0
2006-03-03 14:05:00,34.99,34.99,34.95,34.95,15800.0,16.9726,16.9726,16.9532,16.9532,15800.0
2006-03-03 14:10:00,34.95,34.96,34.93,34.94,10600.0,16.9532,16.958,16.9435,16.9483,10600.0
2006-03-03 14:15:00,34.94,34.94,34.94,34.94,6400.0,16.9483,16.9483,16.9483,16.9483,6400.0
2006-03-03 14:20:00,34.94,34.97,34.94,34.97,4800.0,16.9483,16.9629,16.9483,16.9629,4800.0
2006-03-03 14:25:00,34.97,34.99,34.97,34.98,5800.0,16.9629,16.9726,16.9629,16.9677,5800.0
2006-03-03 14:30:00,34.97,34.98,34.95,34.96,13600.0,16.9629,16.9677,16.9532,16.958,13600.0
2006-03-03 14:35:00,34.95,34.98,34.94,34.98,28800.0,16.9532,16.9677,16.9483,16.9677,28800.0
2006-03-03 14:40:00,34.97,35.0,34.95,34.97,64800.0,16.9629,16.9774,16.9532,16.9629,64800.0
2006-03-03 14:45:00,34.97,34.98,34.95,34.97,10400.0,16.9629,16.9677,16.9532,16.9629,10400.0
2006-03-03 14:50:00,34.97,34.99,34.94,34.96,9400.0,16.9629,16.9726,16.9483,16.958,9400.0
2006-03-03 14:55:00,34.96,34.97,34.94,34.97,6200.0,16.958,16.9629,16.9483,16.9629,6200.0
2006-03-03 15:00:00,34.96,34.97,34.94,34.94,7200.0,16.958,16.9629,16.9483,16.9483,7200.0
2006-03-03 15:05:00,34.94,34.94,34.88,34.91,21600.0,16.9483,16.9483,16.9192,16.9338,21600.0
2006-03-03 15:10:00,34.92,34.94,34.87,34.9,24200.0,16.9386,16.9483,16.9144,16.9289,24200.0
2006-03-03 15:15:00,34.91,34.92,34.84,34.84,30600.0,16.9338,16.9386,16.8998,16.8998,30600.0
2006-03-03 15:20:00,34.86,34.86,34.79,34.84,53800.0,16.9095,16.9095,16.8755,16.8998,53800.0
2006-03-03 15:25:00,34.84,34.85,34.83,34.85,15200.0,16.8998,16.9047,16.895,16.9047,15200.0
2006-03-03 15:30:00,34.85,34.92,34.85,34.89,18000.0,16.9047,16.9386,16.9047,16.9241,18000.0
2006-03-03 15:35:00,34.89,34.91,34.89,34.89,23200.0,16.9241,16.9338,16.9241,16.9241,23200.0
2006-03-03 15:40:00,34.89,34.9,34.89,34.89,37600.0,16.9241,16.9289,16.9241,16.9241,37600.0
2006-03-03 15:45:00,34.87,34.9,34.87,34.89,85000.0,16.9144,16.9289,16.9144,16.9241,85000.0
2006-03-03 15:50:00,34.89,34.92,34.8,34.8,38800.0,16.9241,16.9386,16.8804,16.8804,38800.0
2006-03-03 15:55:00,34.78,34.8,34.76,34.77,30400.0,16.8707,16.8804,16.861,16.8658,30400.0
2006-03-06 09:30:00,34.45,34.45,34.36,34.4,72000.0,16.8536,16.8536,16.8095,16.8291,72000.0
2006-03-06 09:35:00,34.4,34.4,34.3,34.31,19400.0,16.8291,16.8291,16.7802,16.7851,19400.0
2006-03-06 09:40:00,34.32,34.35,34.27,34.3,80400.0,16.79,16.8047,16.7655,16.7802,80400.0
2006-03-06 09:45:00,34.29,34.31,34.26,34.26,44000.0,16.7753,16.7851,16.7606,16.7606,44000.0
2006-03-06 09:50:00,34.27,34.27,34.16,34.16,50600.0,16.7655,16.7655,16.7117,16.7117,50600.0
2006-03-06 09:55:00,34.18,34.2,34.13,34.18,19400.0,16.7215,16.7313,16.697,16.7215,19400.0
2006-03-06 10:00:00,34.18,34.18,34.1,34.15,10200.0,16.7215,16.7215,16.6824,16.7068,10200.0
2006-03-06 10:05:00,34.19,34.24,34.13,34.13,13200.0,16.7264,16.7508,16.697,16.697,13200.0
2006-03-06 10:10:00,34.13,34.17,34.1,34.12,13800.0,16.697,16.7166,16.6824,16.6921,13800.0
2006-03-06 10:15:00,34.1,34.13,34.07,34.1,13600.0,16.6824,16.697,16.6677,16.6824,13600.0
2006-03-06 10:20:00,34.11,34.12,34.04,34.04,22400.0,16.6872,16.6921,16.653,16.653,22400.0
2006-03-06 10:25:00,34.05,34.05,33.98,33.99,14400.0,16.6579,16.6579,16.6236,16.6285,14400.0
2006-03-06 10:30:00,33.98,33.99,33.94,33.96,11600.0,16.6236,16.6285,16.6041,16.6139,11600.0
2006-03-06 10:35:00,33.97,34.04,33.97,34.02,19600.0,16.6188,16.653,16.6188,16.6432,19600.0
2006-03-06 10:40:00,34.02,34.02,33.93,33.93,27600.0,16.6432,16.6432,16.5992,16.5992,27600.0
2006-03-06 10:45:00,33.92,33.95,33.89,33.95,10200.0,16.5943,16.609,16.5796,16.609,10200.0
2006-03-06 10:50:00,33.94,33.96,33.88,33.91,11000.0,16.6041,16.6139,16.5747,16.5894,11000.0
2006-03-06 10:55:00,33.91,33.91,33.87,33.91,16000.0,16.5894,16.5894,16.5698,16.5894,16000.0
2006-03-06 11:00:00,33.91,34.01,33.91,34.01,16600.0,16.5894,16.6383,16.5894,16.6383,16600.0
2006-03-06 11:05:00,34.0,34.0,33.93,33.95,22200.0,16.6334,16.6334,16.5992,16.609,22200.0
2006-03-06 11:10:00,33.95,33.98,33.93,33.95,12000.0,16.609,16.6236,16.5992,16.609,12000.0
2006-03-06 11:15:00,33.95,34.0,33.95,33.97,15400.0,16.609,16.6334,16.609,16.6188,15400.0
2006-03-06 11:20:00,33.96,33.99,33.95,33.98,8000.0,16.6139,16.6285,16.609,16.6236,8000.0
2006-03-06 11:25:00,33.98,33.99,33.97,33.98,13600.0,16.6236,16.6285,16.6188,16.6236,13600.0
2006-03-06 11:30:00,33.98,33.99,33.94,33.98,18000.0,16.6236,16.6285,16.6041,16.6236,18000.0
2006-03-06 11:35:00,33.97,33.97,33.93,33.93,15200.0,16.6188,16.6188,16.5992,16.5992,15200.0
2006-03-06 11:40:00,33.94,33.94,33.9,33.9,12200.0,16.6041,16.6041,16.5845,16.5845,12200.0
2006-03-06 11:45:00,33.91,33.91,33.85,33.89,20200.0,16.5894,16.5894,16.56,16.5796,20200.0
2006-03-06 11:50:00,33.89,33.9,33.85,33.85,31400.0,16.5796,16.5845,16.56,16.56,31400.0
2006-03-06 11:55:00,33.85,33.85,33.82,33.83,15400.0,16.56,16.56,16.5454,16.5503,15400.0
2006-03-06 12:00:00,33.82,33.85,33.81,33.85,11800.0,16.5454,16.56,16.5405,16.56,11800.0
2006-03-06 12:05:00,33.84,33.84,33.82,33.82,11000.0,16.5552,16.5552,16.5454,16.5454,11000.0
2006-03-06 12:10:00,33.82,33.83,33.78,33.79,19000.0,16.5454,16.5503,16.5258,16.5307,19000.0
2006-03-06 12:15:00,33.79,33.8,33.77,33.8,16000.0,16.5307,16.5356,16.5209,16.5356,16000.0
2006-03-06 12:20:00,33.79,33.83,33.77,33.78,18400.0,16.5307,16.5503,16.5209,16.5258,18400.0
2006-03-06 12:25:00,33.77,33.77,33.73,33.74,13600.0,16.5209,16.5209,16.5013,16.5062,13600.0
2006-03-06 12:30:00,33.76,33.79,33.76,33.79,6000.0,16.516,16.5307,16.516,16.5307,6000.0
2006-03-06 12:35:00,33.79,33.85,33.77,33.85,18200.0,16.5307,16.56,16.5209,16.56,18200.0
2006-03-06 12:40:00,33.85,33.87,33.74,33.77,33200.0,16.56,16.5698,16.5062,16.5209,33200.0
2006-03-06 12:45:00,33.77,33.81,33.75,33.79,12000.0,16.5209,16.5405,16.5111,16.5307,12000.0
2006-03-06 12:50:00,33.78,33.81,33.77,33.8,9000.0,16.5258,16.5405,16.5209,16.5356,9000.0
2006-03-06 12:55:00,33.79,33.8,33.77,33.77,7400.0,16.5307,16.5356,16.5209,16.5209,7400.0
2006-03-06 13:00:00,33.78,33.78,33.76,33.77,4600.0,16.5258,16.5258,16.516,16.5209,4600.0
2006-03-06 13:05:00,33.77,33.79,33.7,33.73,17400.0,16.5209,16.5307,16.4867,16.5013,17400.0
2006-03-06 13:10:00,33.74,33.74,33.71,33.71,9600.0,16.5062,16.5062,16.4916,16.4916,9600.0
2006-03-06 13:15:00,33.7,33.71,33.68,33.7,3200.0,16.4867,16.4916,16.4769,16.4867,3200.0
2006-03-06 13:20:00,33.68,33.7,33.66,33.66,2400.0,16.4769,16.4867,16.4671,16.4671,2400.0
2006-03-06 13:25:00,33.65,33.67,33.63,33.63,5800.0,16.4622,16.472,16.4524,16.4524,5800.0
2006-03-06 13:30:00,33.62,33.62,33.52,33.55,25400.0,16.4475,16.4475,16.3986,16.4133,25400.0
2006-03-06 13:35:00,33.56,33.64,33.56,33.6,16600.0,16.4182,16.4573,16.4182,16.4377,16600.0
2006-03-06 13:40:00,33.61,33.65,33.56,33.65,20200.0,16.4426,16.4622,16.4182,16.4622,20200.0
2006-03-06 13:45:00,33.64,33.66,33.59,33.59,23600.0,16.4573,16.4671,16.4329,16.4329,23600.0
2006-03-06 13:50:00,33.59,33.59,33.52,33.52,16000.0,16.4329,16.4329,16.3986,16.3986,16000.0
2006-03-06 13:55:00,33.52,33.56,33.5,33.56,20200.0,16.3986,16.4182,16.3888,16.4182,20200.0
2006-03-06 14:00:00,33.57,33.57,33.49,33.51,14400.0,16.4231,16.4231,16.3839,16.3937,14400.0
2006-03-06 14:05:00,33.52,33.52,33.44,33.45,32200.0,16.3986,16.3986,16.3595,16.3644,32200.0
2006-03-06 14:10:00,33.45,33.47,33.41,33.44,20400.0,16.3644,16.3741,16.3448,16.3595,20400.0
2006-03-06 14:15:00,33.44,33.44,33.33,33.37,32200.0,16.3595,16.3595,16.3057,16.3252,32200.0
2006-03-06 14:20:00,33.36,33.4,33.34,33.35,17600.0,16.3203,16.3399,16.3105,16.3154,17600.0
2006-03-06 14:25:00,33.36,33.38,33.32,33.35,23200.0,16.3203,16.3301,16.3008,16.3154,23200.0
2006-03-06 14:30:00,33.33,33.34,33.27,33.31,23400.0,16.3057,16.3105,16.2763,16.2959,23400.0
2006-03-06 14:35:00,33.3,33.32,33.3,33.3,10400.0,16.291,16.3008,16.291,16.291,10400.0
2006-03-06 14:40:00,33.3,33.35,33.27,33.35,17800.0,16.291,16.3154,16.2763,16.3154,17800.0
2006-03-06 14:45:00,33.39,33.44,33.38,33.44,19800.0,16.335,16.3595,16.3301,16.3595,19800.0
2006-03-06 14:50:00,33.43,33.43,33.36,33.36,21200.0,16.3546,16.3546,16.3203,16.3203,21200.0
2006-03-06 14:55:00,33.35,33.38,33.34,33.34,12400.0,16.3154,16.3301,16.3105,16.3105,12400.0
2006-03-06 15:00:00,33.35,33.38,33.33,33.36,18200.0,16.3154,16.3301,16.3057,16.3203,18200.0
2006-03-06 15:05:00,33.35,33.35,33.31,33.34,18800.0,16.3154,16.3154,16.2959,16.3105,18800.0
2006-03-06 15:10:00,33.33,33.34,33.32,33.33,14000.0,16.3057,16.3105,16.3008,16.3057,14000.0
2006-03-06 15:15:00,33.34,33.4,33.33,33.4,9200.0,16.3105,16.3399,16.3057,16.3399,9200.0
2006-03-06 15:20:00,33.4,33.41,33.28,33.29,24400.0,16.3399,16.3448,16.2812,16.2861,24400.0
2006-03-06 15:25:00,33.29,33.35,33.29,33.33,21000.0,16.2861,16.3154,16.2861,16.3057,21000.0
2006-03-06 15:30:00,33.33,33.33,33.29,33.33,19200.0,16.3057,16.3057,16.2861,16.3057,19200.0
2006-03-06 15:35:00,33.32,33.33,33.3,33.31,10800.0,16.3008,16.3057,16.291,16.2959,10800.0
2006-03-06 15:40:00,33.31,33.38,33.31,33.38,17000.0,16.2959,16.3301,16.2959,16.3301,17000.0
2006-03-06 15:45:00,33.38,33.4,33.35,33.38,24400.0,16.3301,16.3399,16.3154,16.3301,24400.0
2006-03-06 15:50:00,33.38,33.41,33.37,33.37,22200.0,16.3301,16.3448,16.3252,16.3252,22200.0
2006-03-06 15:55:00,33.39,33.39,33.35,33.38,42600.0,16.335,16.335,16.3154,16.3301,42600.0
2006-03-07 09:35:00,33.23,33.27,33.17,33.18,30200.0,16.2567,16.2763,16.2274,16.2323,30200.0
2006-03-07 09:40:00,33.17,33.17,32.97,33.09,65000.0,16.2274,16.2274,16.1295,16.1882,65000.0
2006-03-07 09:45:00,33.13,33.27,33.05,33.27,28400.0,16.2078,16.2763,16.1687,16.2763,28400.0
2006-03-07 09:50:00,33.27,33.33,33.27,33.33,26200.0,16.2763,16.3057,16.2763,16.3057,26200.0
2006-03-07 09:55:00,33.33,33.35,33.18,33.2,28000.0,16.3057,16.3154,16.2323,16.2421,28000.0
2006-03-07 10:00:00,33.21,33.29,33.17,33.17,32200.0,16.2469,16.2861,16.2274,16.2274,32200.0
2006-03-07 10:05:00,33.14,33.16,33.1,33.13,12600.0,16.2127,16.2225,16.1931,16.2078,12600.0
2006-03-07 10:10:00,33.13,33.18,33.13,33.16,8000.0,16.2078,16.2323,16.2078,16.2225,8000.0
2006-03-07 10:15:00,33.18,33.2,33.17,33.18,6400.0,16.2323,16.2421,16.2274,16.2323,6400.0
2006-03-07 10:20:00,33.18,33.23,33.17,33.22,10600.0,16.2323,16.2567,16.2274,16.2518,10600.0
2006-03-07 10:25:00,33.22,33.26,33.22,33.22,26200.0,16.2518,16.2714,16.2518,16.2518,26200.0
2006-03-07 10:30:00,33.21,33.21,33.19,33.2,10400.0,16.2469,16.2469,16.2372,16.2421,10400.0
2006-03-07 10:35:00,33.2,33.21,33.19,33.2,8800.0,16.2421,16.2469,16.2372,16.2421,8800.0
2006-03-07 10:40:00,33.2,33.22,33.19,33.19,5200.0,16.2421,16.2518,16.2372,16.2372,5200.0
2006-03-07 10:45:00,33.19,33.2,33.15,33.15,6200.0,16.2372,16.2421,16.2176,16.2176,6200.0
2006-03-07 10:50:00,33.15,33.18,33.13,33.14,13000.0,16.2176,16.2323,16.2078,16.2127,13000.0
2006-03-07 10:55:00,33.13,33.13,33.05,33.05,13600.0,16.2078,16.2078,16.1687,16.1687,13600.0
2006-03-07 11:00:00,33.04,33.07,33.02,33.05,23200.0,16.1638,16.1785,16.154,16.1687,23200.0
2006-03-07 11:05:00,33.06,33.06,33.02,33.04,9200.0,16.1736,16.1736,16.154,16.1638,9200.0
2006-03-07 11:10:00,33.05,33.05,32.99,32.99,16200.0,16.1687,16.1687,16.1393,16.1393,16200.0
2006-03-07 11:15:00,32.99,32.99,32.97,32.98,13200.0,16.1393,16.1393,16.1295,16.1344,13200.0
2006-03-07 11:20:00,32.98,33.0,32.98,32.99,16200.0,16.1344,16.1442,16.1344,16.1393,16200.0
2006-03-07 11:25:00,32.99,33.04,32.98,33.04,17400.0,16.1393,16.1638,16.1344,16.1638,17400.0
2006-03-07 11:30:00,33.05,33.09,33.04,33.09,10400.0,16.1687,16.1882,16.1638,16.1882,10400.0
2006-03-07 11:35:00,33.08,33.09,33.07,33.08,6200.0,16.1833,16.1882,16.1785,16.1833,6200.0
2006-03-07 11:40:00,33.08,33.08,33.05,33.05,9000.0,16.1833,16.1833,16.1687,16.1687,9000.0
2006-03-07 11:45:00,33.05,33.07,33.04,33.07,8000.0,16.1687,16.1785,16.1638,16.1785,8000.0
2006-03-07 11:50:00,33.1,33.17,33.1,33.17,8200.0,16.1931,16.2274,16.1931,16.2274,8200.0
2006-03-07 11:55:00,33.15,33.15,33.12,33.13,8200.0,16.2176,16.2176,16.2029,16.2078,8200.0
2006-03-07 12:00:00,33.12,33.2,33.12,33.2,6200.0,16.2029,16.2421,16.2029,16.2421,6200.0
2006-03-07 12:05:00,33.2,33.21,33.2,33.2,5200.0,16.2421,16.2469,16.2421,16.2421,5200.0
2006-03-07 12:10:00,33.2,33.2,33.19,33.2,4400.0,16.2421,16.2421,16.2372,16.2421,4400.0
2006-03-07 12:15:00,33.2,33.2,33.13,33.13,25400.0,16.2421,16.2421,16.2078,16.2078,25400.0
2006-03-07 12:20:00,33.14,33.17,33.08,33.13,34000.0,16.2127,16.2274,16.1833,16.2078,34000.0
2006-03-07 12:25:00,33.13,33.15,33.13,33.13,10400.0,16.2078,16.2176,16.2078,16.2078,10400.0
2006-03-07 12:30:00,33.13,33.16,33.13,33.15,15800.0,16.2078,16.2225,16.2078,16.2176,15800.0
2006-03-07 12:35:00,33.15,33.16,33.13,33.13,27600.0,16.2176,16.2225,16.2078,16.2078,27600.0
2006-03-07 12:40:00,33.13,33.13,33.11,33.11,9600.0,16.2078,16.2078,16.198,16.198,9600.0
2006-03-07 12:45:00,33.11,33.12,33.07,33.09,26200.0,16.198,16.2029,16.1785,16.1882,26200.0
2006-03-07 12:50:00,33.09,33.1,33.07,33.09,10800.0,16.1882,16.1931,16.1785,16.1882,10800.0
2006-03-07 12:55:00,33.08,33.16,33.07,33.16,19800.0,16.1833,16.2225,16.1785,16.2225,19800.0
2006-03-07 13:00:00,33.13,33.19,33.13,33.16,11000.0,16.2078,16.2372,16.2078,16.2225,11000.0
2006-03-07 13:05:00,33.16,33.17,33.12,33.13,7600.0,16.2225,16.2274,16.2029,16.2078,7600.0
2006-03-07 13:10:00,33.13,33.16,33.1,33.12,14400.0,16.2078,16.2225,16.1931,16.2029,14400.0
2006-03-07 13:15:00,33.12,33.13,33.1,33.11,8600.0,16.2029,16.2078,16.1931,16.198,8600.0
2006-03-07 13:20:00,33.11,33.13,33.1,33.11,3600.0,16.198,16.2078,16.1931,16.198,3600.0
2006-03-07 13:25:00,33.1,33.1,33.08,33.09,5400.0,16.1931,16.1931,16.1833,16.1882,5400.0
2006-03-07 13:30:00,33.09,33.13,33.08,33.1,11200.0,16.1882,16.2078,16.1833,16.1931,11200.0
2006-03-07 13:35:00,33.11,33.11,33.04,33.06,13200.0,16.198,16.198,16.1638,16.1736,13200.0
2006-03-07 13:40:00,33.05,33.07,33.04,33.05,13000.0,16.1687,16.1785,16.1638,16.1687,13000.0
2006-03-07 13:45:00,33.05,33.11,33.05,33.1,13400.0,16.1687,16.198,16.1687,16.1931,13400.0
2006-03-07 13:50:00,33.1,33.17,33.1,33.13,14400.0,16.1931,16.2274,16.1931,16.2078,14400.0
2006-03-07 13:55:00,33.13,33.16,33.13,33.16,9800.0,16.2078,16.2225,16.2078,16.2225,9800.0
2006-03-07 14:00:00,33.16,33.19,33.16,33.16,16200.0,16.2225,16.2372,16.2225,16.2225,16200.0
2006-03-07 14:05:00,33.16,33.2,33.16,33.19,8600.0,16.2225,16.2421,16.2225,16.2372,8600.0
2006-03-07 14:10:00,33.18,33.18,33.16,33.16,11200.0,16.2323,16.2323,16.2225,16.2225,11200.0
2006-03-07 14:15:00,33.16,33.17,33.14,33.14,6600.0,16.2225,16.2274,16.2127,16.2127,6600.0
2006-03-07 14:20:00,33.14,33.15,33.13,33.13,5400.0,16.2127,16.2176,16.2078,16.2078,5400.0
2006-03-07 14:25:00,33.13,33.13,33.08,33.08,16800.0,16.2078,16.2078,16.1833,16.1833,16800.0
2006-03-07 14:30:00,33.07,33.1,33.05,33.1,10200.0,16.1785,16.1931,16.1687,16.1931,10200.0
2006-03-07 14:35:00,33.1,33.1,33.07,33.08,30800.0,16.1931,16.1931,16.1785,16.1833,30800.0
2006-03-07 14:40:00,33.09,33.12,33.09,33.11,10400.0,16.1882,16.2029,16.1882,16.198,10400.0
2006-03-07 14:45:00,33.1,33.1,33.05,33.07,7000.0,16.1931,16.1931,16.1687,16.1785,7000.0
2006-03-07 14:50:00,33.08,33.18,33.08,33.18,23600.0,16.1833,16.2323,16.1833,16.2323,23600.0
2006-03-07 14:55:00,33.18,33.19,33.13,33.17,12600.0,16.2323,16.2372,16.2078,16.2274,12600.0
2006-03-07 15:00:00,33.17,33.18,33.14,33.16,9400.0,16.2274,16.2323,16.2127,16.2225,9400.0
2006-03-07 15:05:00,33.16,33.2,33.13,33.13,10600.0,16.2225,16.2421,16.2078,16.2078,10600.0
2006-03-07 15:10:00,33.13,33.16,33.13,33.13,5400.0,16.2078,16.2225,16.2078,16.2078,5400.0
2006-03-07 15:15:00,33.13,33.14,33.12,33.12,5000.0,16.2078,16.2127,16.2029,16.2029,5000.0
2006-03-07 15:20:00,33.11,33.17,33.1,33.17,7400.0,16.198,16.2274,16.1931,16.2274,7400.0
2006-03-07 15:25:00,33.16,33.17,33.13,33.13,7400.0,16.2225,16.2274,16.2078,16.2078,7400.0
2006-03-07 15:30:00,33.14,33.17,33.14,33.16,8200.0,16.2127,16.2274,16.2127,16.2225,8200.0
2006-03-07 15:35:00,33.17,33.26,33.16,33.25,29800.0,16.2274,16.2714,16.2225,16.2665,29800.0
2006-03-07 15:40:00,33.26,33.26,33.23,33.24,20600.0,16.2714,16.2714,16.2567,16.2616,20600.0
2006-03-07 15:45:00,33.24,33.26,33.23,33.26,17400.0,16.2616,16.2714,16.2567,16.2714,17400.0
2006-03-07 15:50:00,33.26,33.34,33.26,33.31,34600.0,16.2714,16.3105,16.2714,16.2959,34600.0
2006-03-07 15:55:00,33.29,33.3,33.27,33.29,22200.0,16.2861,16.291,16.2763,16.2861,22200.0
2006-03-08 09:35:00,33.18,33.18,33.11,33.11,32600.0,16.2323,16.2323,16.198,16.198,32600.0
2006-03-08 09:40:00,33.1,33.1,32.96,32.96,16000.0,16.1931,16.1931,16.1246,16.1246,16000.0
2006-03-08 09:45:00,32.99,32.99,32.98,32.99,7800.0,16.1393,16.1393,16.1344,16.1393,7800.0
2006-03-08 09:50:00,32.98,32.98,32.88,32.88,22400.0,16.1344,16.1344,16.0855,16.0855,22400.0
2006-03-08 09:55:00,32.88,32.92,32.81,32.81,26400.0,16.0855,16.1051,16.0513,16.0513,26400.0
2006-03-08 10:00:00,32.83,32.85,32.79,32.8,27000.0,16.061,16.0708,16.0415,16.0464,27000.0
2006-03-08 10:05:00,32.77,32.85,32.76,32.85,20200.0,16.0317,16.0708,16.0268,16.0708,20200.0
2006-03-08 10:10:00,32.88,32.88,32.84,32.86,16000.0,16.0855,16.0855,16.0659,16.0757,16000.0
2006-03-08 10:15:00,32.85,32.93,32.83,32.9,16600.0,16.0708,16.11,16.061,16.0953,16600.0
2006-03-08 10:20:00,32.89,32.89,32.85,32.85,5600.0,16.0904,16.0904,16.0708,16.0708,5600.0
2006-03-08 10:25:00,32.85,32.91,32.83,32.84,11800.0,16.0708,16.1002,16.061,16.0659,11800.0
2006-03-08 10:30:00,32.87,32.87,32.8,32.82,18000.0,16.0806,16.0806,16.0464,16.0562,18000.0
2006-03-08 10:35:00,32.8,32.82,32.77,32.82,19600.0,16.0464,16.0562,16.0317,16.0562,19600.0
2006-03-08 10:40:00,32.81,32.83,32.78,32.83,12600.0,16.0513,16.061,16.0366,16.061,12600.0
2006-03-08 10:45:00,32.82,32.83,32.77,32.82,18200.0,16.0562,16.061,16.0317,16.0562,18200.0
2006-03-08 10:50:00,32.82,32.96,32.81,32.96,8400.0,16.0562,16.1246,16.0513,16.1246,8400.0
2006-03-08 10:55:00,32.96,32.99,32.92,32.92,10200.0,16.1246,16.1393,16.1051,16.1051,10200.0
2006-03-08 11:00:00,32.92,32.95,32.9,32.95,9800.0,16.1051,16.1198,16.0953,16.1198,9800.0
2006-03-08 11:05:00,32.94,32.97,32.93,32.97,10000.0,16.1149,16.1295,16.11,16.1295,10000.0
2006-03-08 11:10:00,32.95,32.97,32.93,32.93,7400.0,16.1198,16.1295,16.11,16.11,7400.0
2006-03-08 11:15:00,32.93,32.93,32.87,32.87,4000.0,16.11,16.11,16.0806,16.0806,4000.0
2006-03-08 11:20:00,32.88,32.88,32.85,32.87,3800.0,16.0855,16.0855,16.0708,16.0806,3800.0
2006-03-08 11:25:00,32.85,32.85,32.77,32.77,11800.0,16.0708,16.0708,16.0317,16.0317,11800.0
2006-03-08 11:30:00,32.79,32.83,32.77,32.83,8000.0,16.0415,16.061,16.0317,16.061,8000.0
2006-03-08 11:35:00,32.82,32.85,32.8,32.84,11600.0,16.0562,16.0708,16.0464,16.0659,11600.0
2006-03-08 11:40:00,32.85,32.85,32.81,32.82,16200.0,16.0708,16.0708,16.0513,16.0562,16200.0
2006-03-08 11:45:00,32.81,32.83,32.77,32.77,24800.0,16.0513,16.061,16.0317,16.0317,24800.0
2006-03-08 11:50:00,32.77,32.77,32.73,32.74,16600.0,16.0317,16.0317,16.0121,16.017,16600.0
2006-03-08 11:55:00,32.73,32.74,32.63,32.63,27400.0,16.0121,16.017,15.9632,15.9632,27400.0
2006-03-08 12:00:00,32.63,32.63,32.59,32.59,20400.0,15.9632,15.9632,15.9436,15.9436,20400.0
2006-03-08 12:05:00,32.6,32.65,32.6,32.62,13200.0,15.9485,15.973,15.9485,15.9583,13200.0
2006-03-08 12:10:00,32.62,32.7,32.62,32.7,6400.0,15.9583,15.9974,15.9583,15.9974,6400.0
2006-03-08 12:15:00,32.7,32.77,32.7,32.76,22800.0,15.9974,16.0317,15.9974,16.0268,22800.0
2006-03-08 12:20:00,32.76,32.76,32.71,32.71,10600.0,16.0268,16.0268,16.0023,16.0023,10600.0
2006-03-08 12:25:00,32.7,32.73,32.68,32.73,16200.0,15.9974,16.0121,15.9877,16.0121,16200.0
2006-03-08 12:30:00,32.74,32.81,32.74,32.77,10200.0,16.017,16.0513,16.017,16.0317,10200.0
2006-03-08 12:35:00,32.79,32.85,32.77,32.83,14400.0,16.0415,16.0708,16.0317,16.061,14400.0
2006-03-08 12:40:00,32.84,32.94,32.84,32.94,22800.0,16.0659,16.1149,16.0659,16.1149,22800.0
2006-03-08 12:45:00,32.95,32.98,32.92,32.96,32000.0,16.1198,16.1344,16.1051,16.1246,32000.0
2006-03-08 12:50:00,32.95,33.09,32.95,33.09,22200.0,16.1198,16.1882,16.1198,16.1882,22200.0
2006-03-08 12:55:00,33.09,33.16,33.09,33.13,30600.0,16.1882,16.2225,16.1882,16.2078,30600.0
2006-03-08 13:00:00,33.13,33.13,33.09,33.09,32800.0,16.2078,16.2078,16.1882,16.1882,32800.0
2006-03-08 13:05:00,33.1,33.12,33.07,33.09,9600.0,16.1931,16.2029,16.1785,16.1882,9600.0
2006-03-08 13:10:00,33.09,33.1,33.06,33.09,7200.0,16.1882,16.1931,16.1736,16.1882,7200.0
2006-03-08 13:15:00,33.07,33.1,33.07,33.1,3800.0,16.1785,16.1931,16.1785,16.1931,3800.0
2006-03-08 13:20:00,33.1,33.11,33.06,33.09,6000.0,16.1931,16.198,16.1736,16.1882,6000.0
2006-03-08 13:25:00,33.1,33.13,33.06,33.08,6000.0,16.1931,16.2078,16.1736,16.1833,6000.0
2006-03-08 13:30:00,33.07,33.1,33.07,33.1,3200.0,16.1785,16.1931,16.1785,16.1931,3200.0
2006-03-08 13:35:00,33.1,33.1,33.08,33.08,5200.0,16.1931,16.1931,16.1833,16.1833,5200.0
2006-03-08 13:40:00,33.08,33.13,33.08,33.12,39000.0,16.1833,16.2078,16.1833,16.2029,39000.0
2006-03-08 13:45:00,33.12,33.19,33.12,33.19,16400.0,16.2029,16.2372,16.2029,16.2372,16400.0
2006-03-08 13:50:00,33.2,33.27,33.2,33.27,27800.0,16.2421,16.2763,16.2421,16.2763,27800.0
2006-03-08 13:55:00,33.27,33.36,33.27,33.35,28800.0,16.2763,16.3203,16.2763,16.3154,28800.0
2006-03-08 14:00:00,33.36,33.6,33.36,33.58,33400.0,16.3203,16.4377,16.3203,16.428,33400.0
2006-03-08 14:05:00,33.59,33.62,33.48,33.51,42200.0,16.4329,16.4475,16.379,16.3937,42200.0
2006-03-08 14:10:00,33.52,33.59,33.52,33.58,23400.0,16.3986,16.4329,16.3986,16.428,23400.0
2006-03-08 14:15:00,33.58,33.63,33.55,33.55,17800.0,16.428,16.4524,16.4133,16.4133,17800.0
2006-03-08 14:20:00,33.55,33.56,33.52,33.55,12800.0,16.4133,16.4182,16.3986,16.4133,12800.0
2006-03-08 14:25:00,33.53,33.54,33.38,33.38,19800.0,16.4035,16.4084,16.3301,16.3301,19800.0
2006-03-08 14:30:00,33.38,33.47,33.35,33.38,30400.0,16.3301,16.3741,16.3154,16.3301,30400.0
2006-03-08 14:35:00,33.41,33.43,33.37,33.4,17600.0,16.3448,16.3546,16.3252,16.3399,17600.0
2006-03-08 14:40:00,33.41,33.44,33.41,33.44,7000.0,16.3448,16.3595,16.3448,16.3595,7000.0
2006-03-08 14:45:00,33.48,33.56,33.48,33.56,30600.0,16.379,16.4182,16.379,16.4182,30600.0
2006-03-08 14:50:00,33.55,33.55,33.51,33.53,18200.0,16.4133,16.4133,16.3937,16.4035,18200.0
2006-03-08 14:55:00,33.52,33.55,33.52,33.54,8800.0,16.3986,16.4133,16.3986,16.4084,8800.0
2006-03-08 15:00:00,33.55,33.67,33.54,33.65,14400.0,16.4133,16.472,16.4084,16.4622,14400.0
2006-03-08 15:05:00,33.7,33.74,33.68,33.68,23800.0,16.4867,16.5062,16.4769,16.4769,23800.0
2006-03-08 15:10:00,33.67,33.7,33.66,33.7,7600.0,16.472,16.4867,16.4671,16.4867,7600.0
2006-03-08 15:15:00,33.68,33.69,33.6,33.63,14000.0,16.4769,16.4818,16.4377,16.4524,14000.0
2006-03-08 15:20:00,33.65,33.66,33.62,33.66,10800.0,16.4622,16.4671,16.4475,16.4671,10800.0
2006-03-08 15:25:00,33.66,33.66,33.6,33.62,15000.0,16.4671,16.4671,16.4377,16.4475,15000.0
2006-03-08 15:30:00,33.6,33.63,33.58,33.6,8400.0,16.4377,16.4524,16.428,16.4377,8400.0
2006-03-08 15:35:00,33.58,33.59,33.52,33.52,14200.0,16.428,16.4329,16.3986,16.3986,14200.0
2006-03-08 15:40:00,33.52,33.55,33.51,33.53,13600.0,16.3986,16.4133,16.3937,16.4035,13600.0
2006-03-08 15:45:00,33.54,33.57,33.48,33.48,23600.0,16.4084,16.4231,16.379,16.379,23600.0
2006-03-08 15:50:00,33.47,33.49,33.41,33.43,23400.0,16.3741,16.3839,16.3448,16.3546,23400.0
2006-03-08 15:55:00,33.43,33.49,33.43,33.47,21600.0,16.3546,16.3839,16.3546,16.3741,21600.0
2006-03-09 09:35:00,33.6,33.7,33.6,33.7,23000.0,16.4377,16.4867,16.4377,16.4867,23000.0
2006-03-09 09:40:00,33.67,33.68,33.59,33.59,13400.0,16.472,16.4769,16.4329,16.4329,13400.0
2006-03-09 09:45:00,33.61,33.63,33.49,33.53,9400.0,16.4426,16.4524,16.3839,16.4035,9400.0
2006-03-09 09:50:00,33.54,33.61,33.54,33.58,6600.0,16.4084,16.4426,16.4084,16.428,6600.0
2006-03-09 09:55:00,33.58,33.58,33.54,33.56,9600.0,16.428,16.428,16.4084,16.4182,9600.0
2006-03-09 10:00:00,33.56,33.6,33.54,33.6,10800.0,16.4182,16.4377,16.4084,16.4377,10800.0
2006-03-09 10:05:00,33.56,33.56,33.4,33.42,19400.0,16.4182,16.4182,16.3399,16.3497,19400.0
2006-03-09 10:10:00,33.42,33.44,33.38,33.43,9000.0,16.3497,16.3595,16.3301,16.3546,9000.0
2006-03-09 10:15:00,33.42,33.42,33.35,33.36,11600.0,16.3497,16.3497,16.3154,16.3203,11600.0
2006-03-09 10:20:00,33.38,33.38,33.29,33.35,11200.0,16.3301,16.3301,16.2861,16.3154,11200.0
2006-03-09 10:25:00,33.33,33.4,33.29,33.37,7400.0,16.3057,16.3399,16.2861,16.3252,7400.0
2006-03-09 10:30:00,33.38,33.48,33.37,33.45,7400.0,16.3301,16.379,16.3252,16.3644,7400.0
2006-03-09 10:35:00,33.46,33.46,33.43,33.46,5400.0,16.3693,16.3693,16.3546,16.3693,5400.0
2006-03-09 10:40:00,33.45,33.46,33.42,33.43,7800.0,16.3644,16.3693,16.3497,16.3546,7800.0
2006-03-09 10:45:00,33.43,33.45,33.42,33.42,8000.0,16.3546,16.3644,16.3497,16.3497,8000.0
2006-03-09 10:50:00,33.44,33.44,33.41,33.41,2600.0,16.3595,16.3595,16.3448,16.3448,2600.0
2006-03-09 10:55:00,33.41,33.41,33.38,33.39,6800.0,16.3448,16.3448,16.3301,16.335,6800.0
2006-03-09 11:00:00,33.4,33.41,33.38,33.41,7600.0,16.3399,16.3448,16.3301,16.3448,7600.0
2006-03-09 11:05:00,33.39,33.43,33.38,33.42,8200.0,16.335,16.3546,16.3301,16.3497,8200.0
2006-03-09 11:10:00,33.42,33.46,33.42,33.44,8400.0,16.3497,16.3693,16.3497,16.3595,8400.0
2006-03-09 11:15:00,33.46,33.48,33.45,33.45,5000.0,16.3693,16.379,16.3644,16.3644,5000.0
2006-03-09 11:20:00,33.46,33.49,33.45,33.49,2600.0,16.3693,16.3839,16.3644,16.3839,2600.0
2006-03-09 11:25:00,33.51,33.51,33.47,33.47,4200.0,16.3937,16.3937,16.3741,16.3741,4200.0
2006-03-09 11:30:00,33.48,33.49,33.47,33.49,1600.0,16.379,16.3839,16.3741,16.3839,1600.0
2006-03-09 11:35:00,33.49,33.52,33.49,33.52,4400.0,16.3839,16.3986,16.3839,16.3986,4400.0
2006-03-09 11:40:00,33.51,33.52,33.49,33.52,4000.0,16.3937,16.3986,16.3839,16.3986,4000.0
2006-03-09 11:45:00,33.51,33.51,33.47,33.48,5800.0,16.3937,16.3937,16.3741,16.379,5800.0
2006-03-09 11:50:00,33.48,33.49,33.44,33.45,5400.0,16.379,16.3839,16.3595,16.3644,5400.0
2006-03-09 11:55:00,33.45,33.47,33.41,33.45,3200.0,16.3644,16.3741,16.3448,16.3644,3200.0
2006-03-09 12:00:00,33.44,33.44,33.39,33.43,5600.0,16.3595,16.3595,16.335,16.3546,5600.0
2006-03-09 12:05:00,33.43,33.43,33.38,33.39,8400.0,16.3546,16.3546,16.3301,16.335,8400.0
2006-03-09 12:10:00,33.39,33.4,33.38,33.4,11600.0,16.335,16.3399,16.3301,16.3399,11600.0
2006-03-09 12:15:00,33.39,33.4,33.35,33.35,14600.0,16.335,16.3399,16.3154,16.3154,14600.0
2006-03-09 12:20:00,33.36,33.4,33.36,33.38,15000.0,16.3203,16.3399,16.3203,16.3301,15000.0
2006-03-09 12:25:00,33.38,33.38,33.37,33.38,8400.0,16.3301,16.3301,16.3252,16.3301,8400.0
2006-03-09 12:30:00,33.38,33.38,33.32,33.35,22800.0,16.3301,16.3301,16.3008,16.3154,22800.0
2006-03-09 12:35:00,33.35,33.35,33.3,33.33,41200.0,16.3154,16.3154,16.291,16.3057,41200.0
2006-03-09 12:40:00,33.33,33.33,33.28,33.3,22200.0,16.3057,16.3057,16.2812,16.291,22200.0
2006-03-09 12:45:00,33.3,33.3,33.26,33.28,7800.0,16.291,16.291,16.2714,16.2812,7800.0
2006-03-09 12:50:00,33.28,33.31,33.26,33.31,8200.0,16.2812,16.2959,16.2714,16.2959,8200.0
2006-03-09 12:55:00,33.3,33.3,33.27,33.3,3400.0,16.291,16.291,16.2763,16.291,3400.0
2006-03-09 13:00:00,33.29,33.3,33.26,33.27,12800.0,16.2861,16.291,16.2714,16.2763,12800.0
2006-03-09 13:05:00,33.27,33.31,33.27,33.31,7600.0,16.2763,16.2959,16.2763,16.2959,7600.0
2006-03-09 13:10:00,33.31,33.31,33.24,33.24,12200.0,16.2959,16.2959,16.2616,16.2616,12200.0
2006-03-09 13:15:00,33.24,33.25,33.22,33.22,4200.0,16.2616,16.2665,16.2518,16.2518,4200.0
2006-03-09 13:20:00,33.24,33.27,33.22,33.22,16600.0,16.2616,16.2763,16.2518,16.2518,16600.0
2006-03-09 13:25:00,33.22,33.25,33.22,33.23,3800.0,16.2518,16.2665,16.2518,16.2567,3800.0
2006-03-09 13:30:00,33.23,33.25,33.22,33.22,7200.0,16.2567,16.2665,16.2518,16.2518,7200.0
2006-03-09 13:35:00,33.22,33.24,33.22,33.23,3200.0,16.2518,16.2616,16.2518,16.2567,3200.0
2006-03-09 13:40:00,33.24,33.29,33.24,33.26,6400.0,16.2616,16.2861,16.2616,16.2714,6400.0
2006-03-09 13:45:00,33.26,33.26,33.22,33.22,5400.0,16.2714,16.2714,16.2518,16.2518,5400.0
2006-03-09 13:50:00,33.24,33.24,33.21,33.21,15600.0,16.2616,16.2616,16.2469,16.2469,15600.0
2006-03-09 13:55:00,33.2,33.23,33.19,33.23,4400.0,16.2421,16.2567,16.2372,16.2567,4400.0
2006-03-09 14:00:00,33.23,33.31,33.23,33.3,9600.0,16.2567,16.2959,16.2567,16.291,9600.0
2006-03-09 14:05:00,33.29,33.33,33.29,33.32,7400.0,16.2861,16.3057,16.2861,16.3008,7400.0
2006-03-09 14:10:00,33.34,33.35,33.33,33.35,3200.0,16.3105,16.3154,16.3057,16.3154,3200.0
2006-03-09 14:15:00,33.35,33.35,33.33,33.35,8000.0,16.3154,16.3154,16.3057,16.3154,8000.0
2006-03-09 14:20:00,33.35,33.36,33.34,33.35,5000.0,16.3154,16.3203,16.3105,16.3154,5000.0
2006-03-09 14:25:00,33.34,33.34,33.31,33.31,3000.0,16.3105,16.3105,16.2959,16.2959,3000.0
2006-03-09 14:30:00,33.32,33.34,33.32,33.34,3200.0,16.3008,16.3105,16.3008,16.3105,3200.0
2006-03-09 14:35:00,33.32,33.32,33.29,33.3,5800.0,16.3008,16.3008,16.2861,16.291,5800.0
2006-03-09 14:40:00,33.3,33.3,33.27,33.27,6400.0,16.291,16.291,16.2763,16.2763,6400.0
2006-03-09 14:45:00,33.28,33.31,33.27,33.29,2600.0,16.2812,16.2959,16.2763,16.2861,2600.0
2006-03-09 14:50:00,33.28,33.28,33.25,33.26,5400.0,16.2812,16.2812,16.2665,16.2714,5400.0
2006-03-09 14:55:00,33.26,33.27,33.26,33.26,3200.0,16.2714,16.2763,16.2714,16.2714,3200.0
2006-03-09 15:00:00,33.26,33.29,33.26,33.26,7800.0,16.2714,16.2861,16.2714,16.2714,7800.0
2006-03-09 15:05:00,33.26,33.29,33.24,33.24,15200.0,16.2714,16.2861,16.2616,16.2616,15200.0
2006-03-09 15:10:00,33.24,33.24,33.19,33.2,10800.0,16.2616,16.2616,16.2372,16.2421,10800.0
2006-03-09 15:15:00,33.2,33.22,33.19,33.19,10400.0,16.2421,16.2518,16.2372,16.2372,10400.0
2006-03-09 15:20:00,33.2,33.21,33.2,33.21,3800.0,16.2421,16.2469,16.2421,16.2469,3800.0
2006-03-09 15:25:00,33.2,33.22,33.19,33.19,5400.0,16.2421,16.2518,16.2372,16.2372,5400.0
2006-03-09 15:30:00,33.19,33.22,33.18,33.21,7600.0,16.2372,16.2518,16.2323,16.2469,7600.0
2006-03-09 15:35:00,33.21,33.23,33.21,33.22,8600.0,16.2469,16.2567,16.2469,16.2518,8600.0
2006-03-09 15:40:00,33.21,33.21,33.1,33.15,24000.0,16.2469,16.2469,16.1931,16.2176,24000.0
2006-03-09 15:45:00,33.13,33.18,33.13,33.18,20400.0,16.2078,16.2323,16.2078,16.2323,20400.0
2006-03-09 15:50:00,33.18,33.2,33.16,33.2,43800.0,16.2323,16.2421,16.2225,16.2421,43800.0
2006-03-09 15:55:00,33.2,33.21,33.17,33.17,30600.0,16.2421,16.2469,16.2274,16.2274,30600.0
2006-03-10 09:35:00,33.21,33.27,33.2,33.27,33800.0,16.2469,16.2763,16.2421,16.2763,33800.0
2006-03-10 09:40:00,33.27,33.28,33.18,33.18,32000.0,16.2763,16.2812,16.2323,16.2323,32000.0
2006-03-10 09:45:00,33.2,33.27,33.16,33.16,39600.0,16.2421,16.2763,16.2225,16.2225,39600.0
2006-03-10 09:50:00,33.16,33.32,33.16,33.27,36200.0,16.2225,16.3008,16.2225,16.2763,36200.0
2006-03-10 09:55:00,33.27,33.38,33.26,33.38,33200.0,16.2763,16.3301,16.2714,16.3301,33200.0
2006-03-10 10:00:00,33.37,33.38,33.29,33.35,26200.0,16.3252,16.3301,16.2861,16.3154,26200.0
2006-03-10 10:05:00,33.32,33.37,33.31,33.37,28800.0,16.3008,16.3252,16.2959,16.3252,28800.0
2006-03-10 10:10:00,33.35,33.48,33.35,33.44,25200.0,16.3154,16.379,16.3154,16.3595,25200.0
2006-03-10 10:15:00,33.45,33.62,33.45,33.6,42400.0,16.3644,16.4475,16.3644,16.4377,42400.0
2006-03-10 10:20:00,33.6,33.6,33.48,33.52,27400.0,16.4377,16.4377,16.379,16.3986,27400.0
2006-03-10 10:25:00,33.53,33.55,33.5,33.52,10000.0,16.4035,16.4133,16.3888,16.3986,10000.0
2006-03-10 10:30:00,33.53,33.55,33.51,33.55,7400.0,16.4035,16.4133,16.3937,16.4133,7400.0
2006-03-10 10:35:00,33.56,33.6,33.55,33.6,6000.0,16.4182,16.4377,16.4133,16.4377,6000.0
2006-03-10 10:40:00,33.6,33.65,33.59,33.64,14800.0,16.4377,16.4622,16.4329,16.4573,14800.0
2006-03-10 10:45:00,33.64,33.68,33.64,33.66,17000.0,16.4573,16.4769,16.4573,16.4671,17000.0
2006-03-10 10:50:00,33.67,33.73,33.67,33.73,11200.0,16.472,16.5013,16.472,16.5013,11200.0
2006-03-10 10:55:00,33.74,33.8,33.73,33.73,11800.0,16.5062,16.5356,16.5013,16.5013,11800.0
2006-03-10 11:00:00,33.73,33.74,33.63,33.69,25600.0,16.5013,16.5062,16.4524,16.4818,25600.0
2006-03-10 11:05:00,33.68,33.68,33.65,33.68,10800.0,16.4769,16.4769,16.4622,16.4769,10800.0
2006-03-10 11:10:00,33.69,33.69,33.67,33.67,7600.0,16.4818,16.4818,16.472,16.472,7600.0
2006-03-10 11:15:00,33.66,33.67,33.63,33.63,4000.0,16.4671,16.472,16.4524,16.4524,4000.0
2006-03-10 11:20:00,33.63,33.67,33.63,33.66,9400.0,16.4524,16.472,16.4524,16.4671,9400.0
2006-03-10 11:25:00,33.7,33.73,33.68,33.73,5600.0,16.4867,16.5013,16.4769,16.5013,5600.0
2006-03-10 11:30:00,33.74,33.8,33.71,33.79,18800.0,16.5062,16.5356,16.4916,16.5307,18800.0
2006-03-10 11:35:00,33.8,33.82,33.79,33.82,16200.0,16.5356,16.5454,16.5307,16.5454,16200.0
2006-03-10 11:40:00,33.83,33.84,33.79,33.84,23200.0,16.5503,16.5552,16.5307,16.5552,23200.0
2006-03-10 11:45:00,33.84,33.85,33.83,33.84,41400.0,16.5552,16.56,16.5503,16.5552,41400.0
2006-03-10 11:50:00,33.84,33.88,33.83,33.88,16200.0,16.5552,16.5747,16.5503,16.5747,16200.0
2006-03-10 11:55:00,33.88,33.91,33.85,33.88,19400.0,16.5747,16.5894,16.56,16.5747,19400.0
2006-03-10 12:00:00,33.88,33.94,33.87,33.91,31400.0,16.5747,16.6041,16.5698,16.5894,31400.0
2006-03-10 12:05:00,33.9,33.94,33.89,33.9,10000.0,16.5845,16.6041,16.5796,16.5845,10000.0
2006-03-10 12:10:00,33.88,33.9,33.87,33.88,15400.0,16.5747,16.5845,16.5698,16.5747,15400.0
2006-03-10 12:15:00,33.88,33.88,33.85,33.87,15600.0,16.5747,16.5747,16.56,16.5698,15600.0
2006-03-10 12:20:00,33.86,33.86,33.84,33.84,5600.0,16.5649,16.5649,16.5552,16.5552,5600.0
2006-03-10 12:25:00,33.84,33.85,33.83,33.84,3600.0,16.5552,16.56,16.5503,16.5552,3600.0
2006-03-10 12:30:00,33.84,33.88,33.84,33.86,7600.0,16.5552,16.5747,16.5552,16.5649,7600.0
2006-03-10 12:35:00,33.87,33.91,33.87,33.89,17400.0,16.5698,16.5894,16.5698,16.5796,17400.0
2006-03-10 12:40:00,33.88,33.88,33.85,33.86,8600.0,16.5747,16.5747,16.56,16.5649,8600.0
2006-03-10 12:45:00,33.85,33.91,33.84,33.85,11600.0,16.56,16.5894,16.5552,16.56,11600.0
2006-03-10 12:50:00,33.83,33.85,33.82,33.83,6400.0,16.5503,16.56,16.5454,16.5503,6400.0
2006-03-10 12:55:00,33.82,33.83,33.82,33.83,2400.0,16.5454,16.5503,16.5454,16.5503,2400.0
2006-03-10 13:00:00,33.84,33.84,33.82,33.83,2200.0,16.5552,16.5552,16.5454,16.5503,2200.0
2006-03-10 13:05:00,33.82,33.83,33.8,33.83,22200.0,16.5454,16.5503,16.5356,16.5503,22200.0
2006-03-10 13:10:00,33.84,33.84,33.81,33.82,6200.0,16.5552,16.5552,16.5405,16.5454,6200.0
2006-03-10 13:15:00,33.83,33.84,33.82,33.84,7200.0,16.5503,16.5552,16.5454,16.5552,7200.0
2006-03-10 13:20:00,33.84,33.85,33.81,33.81,4400.0,16.5552,16.56,16.5405,16.5405,4400.0
2006-03-10 13:25:00,33.81,33.84,33.81,33.81,4000.0,16.5405,16.5552,16.5405,16.5405,4000.0
2006-03-10 13:30:00,33.79,33.79,33.75,33.78,6000.0,16.5307,16.5307,16.5111,16.5258,6000.0
2006-03-10 13:35:00,33.77,33.78,33.75,33.78,4200.0,16.5209,16.5258,16.5111,16.5258,4200.0
2006-03-10 13:40:00,33.78,33.78,33.74,33.74,6800.0,16.5258,16.5258,16.5062,16.5062,6800.0
2006-03-10 13:45:00,33.74,33.76,33.73,33.76,15200.0,16.5062,16.516,16.5013,16.516,15200.0
2006-03-10 13:50:00,33.77,33.77,33.72,33.73,6200.0,16.5209,16.5209,16.4964,16.5013,6200.0
2006-03-10 13:55:00,33.72,33.75,33.72,33.74,4600.0,16.4964,16.5111,16.4964,16.5062,4600.0
2006-03-10 14:00:00,33.74,33.76,33.7,33.7,14000.0,16.5062,16.516,16.4867,16.4867,14000.0
2006-03-10 14:05:00,33.7,33.73,33.7,33.72,6400.0,16.4867,16.5013,16.4867,16.4964,6400.0
2006-03-10 14:10:00,33.72,33.74,33.71,33.71,6800.0,16.4964,16.5062,16.4916,16.4916,6800.0
2006-03-10 14:15:00,33.72,33.73,33.71,33.72,9000.0,16.4964,16.5013,16.4916,16.4964,9000.0
2006-03-10 14:20:00,33.73,33.74,33.72,33.74,5000.0,16.5013,16.5062,16.4964,16.5062,5000.0
2006-03-10 14:25:00,33.74,33.79,33.74,33.78,12400.0,16.5062,16.5307,16.5062,16.5258,12400.0
2006-03-10 14:30:00,33.75,33.76,33.71,33.71,7400.0,16.5111,16.516,16.4916,16.4916,7400.0
2006-03-10 14:35:00,33.71,33.71,33.67,33.68,7000.0,16.4916,16.4916,16.472,16.4769,7000.0
2006-03-10 14:40:00,33.67,33.71,33.62,33.7,23000.0,16.472,16.4916,16.4475,16.4867,23000.0
2006-03-10 14:45:00,33.7,33.73,33.6,33.6,19800.0,16.4867,16.5013,16.4377,16.4377,19800.0
2006-03-10 14:50:00,33.6,33.62,33.58,33.59,10600.0,16.4377,16.4475,16.428,16.4329,10600.0
2006-03-10 14:55:00,33.59,33.62,33.49,33.6,21000.0,16.4329,16.4475,16.3839,16.4377,21000.0
2006-03-10 15:00:00,33.59,33.63,33.59,33.63,8200.0,16.4329,16.4524,16.4329,16.4524,8200.0
2006-03-10 15:05:00,33.6,33.6,33.52,33.58,16800.0,16.4377,16.4377,16.3986,16.428,16800.0
2006-03-10 15:10:00,33.58,33.58,33.51,33.56,11600.0,16.428,16.428,16.3937,16.4182,11600.0
2006-03-10 15:15:00,33.56,33.64,33.53,33.62,17000.0,16.4182,16.4573,16.4035,16.4475,17000.0
2006-03-10 15:20:00,33.62,33.72,33.62,33.72,13000.0,16.4475,16.4964,16.4475,16.4964,13000.0
2006-03-10 15:25:00,33.72,33.72,33.67,33.71,11000.0,16.4964,16.4964,16.472,16.4916,11000.0
2006-03-10 15:30:00,33.74,33.81,33.71,33.72,12200.0,16.5062,16.5405,16.4916,16.4964,12200.0
2006-03-10 15:35:00,33.71,33.72,33.69,33.7,11400.0,16.4916,16.4964,16.4818,16.4867,11400.0
2006-03-10 15:40:00,33.67,33.72,33.67,33.72,20600.0,16.472,16.4964,16.472,16.4964,20600.0
2006-03-10 15:45:00,33.71,33.73,33.69,33.7,21600.0,16.4916,16.5013,16.4818,16.4867,21600.0
2006-03-10 15:50:00,33.7,33.74,33.67,33.74,24800.0,16.4867,16.5062,16.472,16.5062,24800.0
2006-03-10 15:55:00,33.72,33.76,33.72,33.75,23200.0,16.4964,16.516,16.4964,16.5111,23200.0
2006-03-13 09:30:00,33.8,33.8,33.8,33.8,10800.0,16.5356,16.5356,16.5356,16.5356,10800.0
2006-03-13 09:35:00,33.8,33.8,33.63,33.63,16400.0,16.5356,16.5356,16.4524,16.4524,16400.0
2006-03-13 09:40:00,33.63,33.74,33.63,33.73,23200.0,16.4524,16.5062,16.4524,16.5013,23200.0
2006-03-13 09:45:00,33.71,33.71,33.63,33.68,11200.0,16.4916,16.4916,16.4524,16.4769,11200.0
2006-03-13 09:50:00,33.68,33.7,33.66,33.69,8800.0,16.4769,16.4867,16.4671,16.4818,8800.0
2006-03-13 09:55:00,33.69,33.69,33.65,33.65,4000.0,16.4818,16.4818,16.4622,16.4622,4000.0
2006-03-13 10:00:00,33.66,33.68,33.63,33.67,14600.0,16.4671,16.4769,16.4524,16.472,14600.0
2006-03-13 10:05:00,33.68,33.69,33.66,33.66,10200.0,16.4769,16.4818,16.4671,16.4671,10200.0
2006-03-13 10:10:00,33.65,33.69,33.65,33.69,10200.0,16.4622,16.4818,16.4622,16.4818,10200.0
2006-03-13 10:15:00,33.69,33.71,33.66,33.69,12200.0,16.4818,16.4916,16.4671,16.4818,12200.0
2006-03-13 10:20:00,33.7,33.73,33.69,33.73,4000.0,16.4867,16.5013,16.4818,16.5013,4000.0
2006-03-13 10:25:00,33.72,33.76,33.71,33.73,7200.0,16.4964,16.516,16.4916,16.5013,7200.0
2006-03-13 10:30:00,33.73,33.76,33.73,33.74,7000.0,16.5013,16.516,16.5013,16.5062,7000.0
2006-03-13 10:35:00,33.76,33.77,33.73,33.74,16800.0,16.516,16.5209,16.5013,16.5062,16800.0
2006-03-13 10:40:00,33.74,33.79,33.74,33.77,23000.0,16.5062,16.5307,16.5062,16.5209,23000.0
2006-03-13 10:45:00,33.76,33.76,33.74,33.74,6800.0,16.516,16.516,16.5062,16.5062,6800.0
2006-03-13 10:50:00,33.75,33.77,33.74,33.75,9400.0,16.5111,16.5209,16.5062,16.5111,9400.0
2006-03-13 10:55:00,33.76,33.77,33.76,33.77,4000.0,16.516,16.5209,16.516,16.5209,4000.0
2006-03-13 11:00:00,33.77,33.77,33.73,33.74,7400.0,16.5209,16.5209,16.5013,16.5062,7400.0
2006-03-13 11:05:00,33.73,33.73,33.67,33.67,20400.0,16.5013,16.5013,16.472,16.472,20400.0
2006-03-13 11:10:00,33.66,33.66,33.58,33.58,28200.0,16.4671,16.4671,16.428,16.428,28200.0
2006-03-13 11:15:00,33.6,33.63,33.6,33.61,6000.0,16.4377,16.4524,16.4377,16.4426,6000.0
2006-03-13 11:20:00,33.62,33.65,33.62,33.65,6000.0,16.4475,16.4622,16.4475,16.4622,6000.0
2006-03-13 11:25:00,33.65,33.65,33.6,33.63,11400.0,16.4622,16.4622,16.4377,16.4524,11400.0
2006-03-13 11:30:00,33.63,33.7,33.63,33.7,6600.0,16.4524,16.4867,16.4524,16.4867,6600.0
2006-03-13 11:35:00,33.68,33.68,33.63,33.65,7400.0,16.4769,16.4769,16.4524,16.4622,7400.0
2006-03-13 11:40:00,33.65,33.7,33.65,33.67,3400.0,16.4622,16.4867,16.4622,16.472,3400.0
2006-03-13 11:45:00,33.65,33.65,33.58,33.59,7400.0,16.4622,16.4622,16.428,16.4329,7400.0
2006-03-13 11:50:00,33.59,33.61,33.58,33.61,6800.0,16.4329,16.4426,16.428,16.4426,6800.0
2006-03-13 11:55:00,33.6,33.6,33.55,33.57,5600.0,16.4377,16.4377,16.4133,16.4231,5600.0
2006-03-13 12:00:00,33.57,33.57,33.53,33.56,6000.0,16.4231,16.4231,16.4035,16.4182,6000.0
2006-03-13 12:05:00,33.55,33.58,33.55,33.55,4200.0,16.4133,16.428,16.4133,16.4133,4200.0
2006-03-13 12:10:00,33.55,33.57,33.52,33.55,2400.0,16.4133,16.4231,16.3986,16.4133,2400.0
2006-03-13 12:15:00,33.55,33.63,33.55,33.63,3400.0,16.4133,16.4524,16.4133,16.4524,3400.0
2006-03-13 12:20:00,33.61,33.61,33.58,33.6,7000.0,16.4426,16.4426,16.428,16.4377,7000.0
2006-03-13 12:25:00,33.6,33.63,33.6,33.63,8600.0,16.4377,16.4524,16.4377,16.4524,8600.0
2006-03-13 12:30:00,33.63,33.64,33.54,33.56,9800.0,16.4524,16.4573,16.4084,16.4182,9800.0
2006-03-13 12:35:00,33.59,33.61,33.59,33.61,8800.0,16.4329,16.4426,16.4329,16.4426,8800.0
2006-03-13 12:40:00,33.6,33.63,33.6,33.62,7200.0,16.4377,16.4524,16.4377,16.4475,7200.0
2006-03-13 12:45:00,33.62,33.62,33.59,33.6,5800.0,16.4475,16.4475,16.4329,16.4377,5800.0
2006-03-13 12:50:00,33.6,33.6,33.55,33.6,8800.0,16.4377,16.4377,16.4133,16.4377,8800.0
2006-03-13 12:55:00,33.6,33.62,33.56,33.61,18200.0,16.4377,16.4475,16.4182,16.4426,18200.0
2006-03-13 13:00:00,33.61,33.62,33.57,33.58,12600.0,16.4426,16.4475,16.4231,16.428,12600.0
2006-03-13 13:05:00,33.58,33.61,33.58,33.6,18000.0,16.428,16.4426,16.428,16.4377,18000.0
2006-03-13 13:10:00,33.6,33.6,33.55,33.55,12200.0,16.4377,16.4377,16.4133,16.4133,12200.0
2006-03-13 13:15:00,33.57,33.59,33.54,33.57,7600.0,16.4231,16.4329,16.4084,16.4231,7600.0
2006-03-13 13:20:00,33.56,33.57,33.49,33.49,10600.0,16.4182,16.4231,16.3839,16.3839,10600.0
2006-03-13 13:25:00,33.51,33.57,33.46,33.56,16200.0,16.3937,16.4231,16.3693,16.4182,16200.0
2006-03-13 13:30:00,33.55,33.56,33.52,33.54,4400.0,16.4133,16.4182,16.3986,16.4084,4400.0
2006-03-13 13:35:00,33.54,33.55,33.52,33.55,6400.0,16.4084,16.4133,16.3986,16.4133,6400.0
2006-03-13 13:40:00,33.54,33.56,33.52,33.55,5000.0,16.4084,16.4182,16.3986,16.4133,5000.0
2006-03-13 13:45:00,33.55,33.56,33.51,33.56,10200.0,16.4133,16.4182,16.3937,16.4182,10200.0
2006-03-13 13:50:00,33.57,33.59,33.56,33.59,4000.0,16.4231,16.4329,16.4182,16.4329,4000.0
2006-03-13 13:55:00,33.57,33.57,33.5,33.54,10600.0,16.4231,16.4231,16.3888,16.4084,10600.0
2006-03-13 14:00:00,33.54,33.57,33.51,33.53,13000.0,16.4084,16.4231,16.3937,16.4035,13000.0
2006-03-13 14:05:00,33.54,33.56,33.52,33.54,14200.0,16.4084,16.4182,16.3986,16.4084,14200.0
2006-03-13 14:10:00,33.54,33.59,33.54,33.57,10600.0,16.4084,16.4329,16.4084,16.4231,10600.0
2006-03-13 14:15:00,33.58,33.59,33.56,33.56,6200.0,16.428,16.4329,16.4182,16.4182,6200.0
2006-03-13 14:20:00,33.55,33.6,33.54,33.6,5600.0,16.4133,16.4377,16.4084,16.4377,5600.0
2006-03-13 14:25:00,33.6,33.61,33.59,33.61,8600.0,16.4377,16.4426,16.4329,16.4426,8600.0
2006-03-13 14:30:00,33.61,33.65,33.44,33.6,13400.0,16.4426,16.4622,16.3595,16.4377,13400.0
2006-03-13 14:35:00,33.6,33.63,33.6,33.62,7800.0,16.4377,16.4524,16.4377,16.4475,7800.0
2006-03-13 14:40:00,33.6,33.62,33.58,33.59,9600.0,16.4377,16.4475,16.428,16.4329,9600.0
2006-03-13 14:45:00,33.59,33.59,33.55,33.55,7800.0,16.4329,16.4329,16.4133,16.4133,7800.0
2006-03-13 14:50:00,33.56,33.58,33.52,33.57,5000.0,16.4182,16.428,16.3986,16.4231,5000.0
2006-03-13 14:55:00,33.57,33.58,33.5,33.57,12000.0,16.4231,16.428,16.3888,16.4231,12000.0
2006-03-13 15:00:00,33.57,33.58,33.56,33.58,11800.0,16.4231,16.428,16.4182,16.428,11800.0
2006-03-13 15:05:00,33.57,33.65,33.54,33.62,28400.0,16.4231,16.4622,16.4084,16.4475,28400.0
2006-03-13 15:10:00,33.61,33.65,33.59,33.6,11400.0,16.4426,16.4622,16.4329,16.4377,11400.0
2006-03-13 15:15:00,33.59,33.63,33.54,33.58,11200.0,16.4329,16.4524,16.4084,16.428,11200.0
2006-03-13 15:20:00,33.58,33.59,33.52,33.58,20400.0,16.428,16.4329,16.3986,16.428,20400.0
2006-03-13 15:25:00,33.54,33.58,33.51,33.58,10400.0,16.4084,16.428,16.3937,16.428,10400.0
2006-03-13 15:30:00,33.58,33.6,33.55,33.55,8800.0,16.428,16.4377,16.4133,16.4133,8800.0
2006-03-13 15:35:00,33.56,33.59,33.56,33.58,6600.0,16.4182,16.4329,16.4182,16.428,6600.0
2006-03-13 15:40:00,33.57,33.6,33.54,33.6,7600.0,16.4231,16.4377,16.4084,16.4377,7600.0
2006-03-13 15:45:00,33.6,33.6,33.56,33.57,9600.0,16.4377,16.4377,16.4182,16.4231,9600.0
2006-03-13 15:50:00,33.59,33.61,33.58,33.61,30200.0,16.4329,16.4426,16.428,16.4426,30200.0
2006-03-13 15:55:00,33.61,33.61,33.55,33.56,28400.0,16.4426,16.4426,16.4133,16.4182,28400.0
2006-03-14 09:35:00,33.56,33.58,33.56,33.58,20400.0,16.4182,16.428,16.4182,16.428,20400.0
2006-03-14 09:40:00,33.59,33.83,33.59,33.79,22800.0,16.4329,16.5503,16.4329,16.5307,22800.0
2006-03-14 09:45:00,33.75,33.77,33.69,33.76,16800.0,16.5111,16.5209,16.4818,16.516,16800.0
2006-03-14 09:50:00,33.77,33.82,33.69,33.72,32000.0,16.5209,16.5454,16.4818,16.4964,32000.0
2006-03-14 09:55:00,33.76,33.84,33.74,33.84,16800.0,16.516,16.5552,16.5062,16.5552,16800.0
2006-03-14 10:00:00,33.83,33.91,33.81,33.91,20800.0,16.5503,16.5894,16.5405,16.5894,20800.0
2006-03-14 10:05:00,33.88,33.95,33.88,33.9,21800.0,16.5747,16.609,16.5747,16.5845,21800.0
2006-03-14 10:10:00,33.91,33.98,33.79,33.81,57200.0,16.5894,16.6236,16.5307,16.5405,57200.0
2006-03-14 10:15:00,33.83,33.9,33.82,33.9,13600.0,16.5503,16.5845,16.5454,16.5845,13600.0
2006-03-14 10:20:00,33.88,33.88,33.81,33.83,16000.0,16.5747,16.5747,16.5405,16.5503,16000.0
2006-03-14 10:25:00,33.84,33.85,33.8,33.81,8800.0,16.5552,16.56,16.5356,16.5405,8800.0
2006-03-14 10:30:00,33.81,33.81,33.74,33.75,9200.0,16.5405,16.5405,16.5062,16.5111,9200.0
2006-03-14 10:35:00,33.75,33.77,33.63,33.67,27200.0,16.5111,16.5209,16.4524,16.472,27200.0
2006-03-14 10:40:00,33.66,33.74,33.66,33.72,26400.0,16.4671,16.5062,16.4671,16.4964,26400.0
2006-03-14 10:45:00,33.71,33.72,33.66,33.66,10400.0,16.4916,16.4964,16.4671,16.4671,10400.0
2006-03-14 10:50:00,33.67,33.67,33.59,33.59,9600.0,16.472,16.472,16.4329,16.4329,9600.0
2006-03-14 10:55:00,33.59,33.6,33.59,33.6,4800.0,16.4329,16.4377,16.4329,16.4377,4800.0
2006-03-14 11:00:00,33.6,33.6,33.55,33.57,5800.0,16.4377,16.4377,16.4133,16.4231,5800.0
2006-03-14 11:05:00,33.58,33.6,33.52,33.52,13000.0,16.428,16.4377,16.3986,16.3986,13000.0
2006-03-14 11:10:00,33.52,33.52,33.49,33.52,5400.0,16.3986,16.3986,16.3839,16.3986,5400.0
2006-03-14 11:15:00,33.56,33.58,33.52,33.56,11800.0,16.4182,16.428,16.3986,16.4182,11800.0
2006-03-14 11:20:00,33.56,33.6,33.56,33.58,6400.0,16.4182,16.4377,16.4182,16.428,6400.0
2006-03-14 11:25:00,33.6,33.6,33.59,33.6,8200.0,16.4377,16.4377,16.4329,16.4377,8200.0
2006-03-14 11:30:00,33.6,33.66,33.59,33.65,18400.0,16.4377,16.4671,16.4329,16.4622,18400.0
2006-03-14 11:35:00,33.66,33.73,33.65,33.72,14600.0,16.4671,16.5013,16.4622,16.4964,14600.0
2006-03-14 11:40:00,33.72,33.75,33.71,33.73,16400.0,16.4964,16.5111,16.4916,16.5013,16400.0
2006-03-14 11:45:00,33.73,33.73,33.65,33.65,8000.0,16.5013,16.5013,16.4622,16.4622,8000.0
2006-03-14 11:50:00,33.66,33.69,33.6,33.67,17400.0,16.4671,16.4818,16.4377,16.472,17400.0
2006-03-14 11:55:00,33.69,33.72,33.66,33.66,8400.0,16.4818,16.4964,16.4671,16.4671,8400.0
2006-03-14 12:00:00,33.67,33.68,33.64,33.65,7600.0,16.472,16.4769,16.4573,16.4622,7600.0
2006-03-14 12:05:00,33.65,33.66,33.62,33.65,8800.0,16.4622,16.4671,16.4475,16.4622,8800.0
2006-03-14 12:10:00,33.63,33.7,33.62,33.69,10200.0,16.4524,16.4867,16.4475,16.4818,10200.0
2006-03-14 12:15:00,33.69,33.72,33.68,33.7,9400.0,16.4818,16.4964,16.4769,16.4867,9400.0
2006-03-14 12:20:00,33.7,33.71,33.67,33.67,4800.0,16.4867,16.4916,16.472,16.472,4800.0
2006-03-14 12:25:00,33.68,33.72,33.68,33.72,3000.0,16.4769,16.4964,16.4769,16.4964,3000.0
2006-03-14 12:30:00,33.71,33.71,33.64,33.68,7600.0,16.4916,16.4916,16.4573,16.4769,7600.0
2006-03-14 12:35:00,33.68,33.68,33.64,33.66,6400.0,16.4769,16.4769,16.4573,16.4671,6400.0
2006-03-14 12:40:00,33.66,33.66,33.64,33.65,5600.0,16.4671,16.4671,16.4573,16.4622,5600.0
2006-03-14 12:45:00,33.63,33.63,33.6,33.61,7800.0,16.4524,16.4524,16.4377,16.4426,7800.0
2006-03-14 12:50:00,33.61,33.62,33.6,33.6,1800.0,16.4426,16.4475,16.4377,16.4377,1800.0
2006-03-14 12:55:00,33.63,33.68,33.63,33.63,3600.0,16.4524,16.4769,16.4524,16.4524,3600.0
2006-03-14 13:00:00,33.64,33.69,33.64,33.69,6000.0,16.4573,16.4818,16.4573,16.4818,6000.0
2006-03-14 13:05:00,33.7,33.74,33.63,33.66,17200.0,16.4867,16.5062,16.4524,16.4671,17200.0
2006-03-14 13:10:00,33.66,33.74,33.64,33.73,14600.0,16.4671,16.5062,16.4573,16.5013,14600.0
2006-03-14 13:15:00,33.73,33.77,33.63,33.77,14400.0,16.5013,16.5209,16.4524,16.5209,14400.0
2006-03-14 13:20:00,33.77,33.77,33.68,33.68,12000.0,16.5209,16.5209,16.4769,16.4769,12000.0
2006-03-14 13:25:00,33.66,33.75,33.66,33.75,12600.0,16.4671,16.5111,16.4671,16.5111,12600.0
2006-03-14 13:30:00,33.74,33.77,33.73,33.77,11600.0,16.5062,16.5209,16.5013,16.5209,11600.0
2006-03-14 13:35:00,33.75,33.76,33.74,33.75,6800.0,16.5111,16.516,16.5062,16.5111,6800.0
2006-03-14 13:40:00,33.76,33.77,33.74,33.74,8600.0,16.516,16.5209,16.5062,16.5062,8600.0
2006-03-14 13:45:00,33.77,33.81,33.74,33.81,8400.0,16.5209,16.5405,16.5062,16.5405,8400.0
2006-03-14 13:50:00,33.82,33.83,33.72,33.81,8600.0,16.5454,16.5503,16.4964,16.5405,8600.0
2006-03-14 13:55:00,33.79,33.83,33.79,33.83,5200.0,16.5307,16.5503,16.5307,16.5503,5200.0
2006-03-14 14:00:00,33.83,33.85,33.81,33.85,6000.0,16.5503,16.56,16.5405,16.56,6000.0
2006-03-14 14:05:00,33.87,33.88,33.85,33.87,6600.0,16.5698,16.5747,16.56,16.5698,6600.0
2006-03-14 14:10:00,33.88,33.89,33.88,33.89,9600.0,16.5747,16.5796,16.5747,16.5796,9600.0
2006-03-14 14:15:00,33.9,33.94,33.9,33.94,11000.0,16.5845,16.6041,16.5845,16.6041,11000.0
2006-03-14 14:20:00,33.94,34.0,33.94,33.99,11400.0,16.6041,16.6334,16.6041,16.6285,11400.0
2006-03-14 14:25:00,33.99,34.07,33.99,34.06,20800.0,16.6285,16.6677,16.6285,16.6628,20800.0
2006-03-14 14:30:00,34.07,34.07,34.02,34.03,19200.0,16.6677,16.6677,16.6432,16.6481,19200.0
2006-03-14 14:35:00,34.02,34.03,33.99,34.01,12800.0,16.6432,16.6481,16.6285,16.6383,12800.0
2006-03-14 14:40:00,34.02,34.04,33.97,33.97,14200.0,16.6432,16.653,16.6188,16.6188,14200.0
2006-03-14 14:45:00,33.98,33.99,33.96,33.96,15200.0,16.6236,16.6285,16.6139,16.6139,15200.0
2006-03-14 14:50:00,33.97,33.97,33.95,33.96,9200.0,16.6188,16.6188,16.609,16.6139,9200.0
2006-03-14 14:55:00,33.96,33.97,33.94,33.94,7000.0,16.6139,16.6188,16.6041,16.6041,7000.0
2006-03-14 15:00:00,33.97,33.99,33.93,33.95,16200.0,16.6188,16.6285,16.5992,16.609,16200.0
2006-03-14 15:05:00,33.95,33.99,33.95,33.96,6600.0,16.609,16.6285,16.609,16.6139,6600.0
2006-03-14 15:10:00,33.96,33.98,33.95,33.97,5800.0,16.6139,16.6236,16.609,16.6188,5800.0
2006-03-14 15:15:00,33.98,33.99,33.98,33.98,20000.0,16.6236,16.6285,16.6236,16.6236,20000.0
2006-03-14 15:20:00,33.98,33.99,33.97,33.99,15200.0,16.6236,16.6285,16.6188,16.6285,15200.0
2006-03-14 15:25:00,33.99,34.01,33.99,34.0,53200.0,16.6285,16.6383,16.6285,16.6334,53200.0
2006-03-14 15:30:00,34.02,34.02,34.02,34.02,46200.0,16.6432,16.6432,16.6432,16.6432,46200.0
2006-03-14 15:35:00,34.02,34.05,34.01,34.05,38400.0,16.6432,16.6579,16.6383,16.6579,38400.0
2006-03-14 15:40:00,34.05,34.08,34.02,34.02,69800.0,16.6579,16.6726,16.6432,16.6432,69800.0
2006-03-14 15:45:00,34.02,34.02,33.99,33.99,72600.0,16.6432,16.6432,16.6285,16.6285,72600.0
2006-03-14 15:50:00,33.99,34.02,33.97,34.01,38400.0,16.6285,16.6432,16.6188,16.6383,38400.0
2006-03-14 15:55:00,34.01,34.03,33.99,34.01,77600.0,16.6383,16.6481,16.6285,16.6383,77600.0
2006-03-15 09:30:00,33.95,33.95,33.93,33.93,23800.0,16.609,16.609,16.5992,16.5992,23800.0
2006-03-15 09:35:00,33.9,33.99,33.9,33.97,12800.0,16.5845,16.6285,16.5845,16.6188,12800.0
2006-03-15 09:40:00,33.96,33.96,33.83,33.83,26000.0,16.6139,16.6139,16.5503,16.5503,26000.0
2006-03-15 09:45:00,33.83,33.96,33.83,33.92,23400.0,16.5503,16.6139,16.5503,16.5943,23400.0
2006-03-15 09:50:00,33.92,33.92,33.8,33.85,12600.0,16.5943,16.5943,16.5356,16.56,12600.0
2006-03-15 09:55:00,33.84,33.84,33.8,33.83,14000.0,16.5552,16.5552,16.5356,16.5503,14000.0
2006-03-15 10:00:00,33.82,33.82,33.75,33.75,14600.0,16.5454,16.5454,16.5111,16.5111,14600.0
2006-03-15 10:05:00,33.74,33.8,33.74,33.8,10800.0,16.5062,16.5356,16.5062,16.5356,10800.0
2006-03-15 10:10:00,33.82,33.84,33.76,33.82,12800.0,16.5454,16.5552,16.516,16.5454,12800.0
2006-03-15 10:15:00,33.81,33.9,33.81,33.9,6000.0,16.5405,16.5845,16.5405,16.5845,6000.0
2006-03-15 10:20:00,33.89,33.89,33.81,33.87,12600.0,16.5796,16.5796,16.5405,16.5698,12600.0
2006-03-15 10:25:00,33.87,33.88,33.83,33.83,9400.0,16.5698,16.5747,16.5503,16.5503,9400.0
2006-03-15 10:30:00,33.84,33.85,33.8,33.82,12000.0,16.5552,16.56,16.5356,16.5454,12000.0
2006-03-15 10:35:00,33.81,33.83,33.79,33.8,8800.0,16.5405,16.5503,16.5307,16.5356,8800.0
2006-03-15 10:40:00,33.83,33.85,33.8,33.85,5400.0,16.5503,16.56,16.5356,16.56,5400.0
2006-03-15 10:45:00,33.85,33.85,33.77,33.79,10400.0,16.56,16.56,16.5209,16.5307,10400.0
2006-03-15 10:50:00,33.77,33.77,33.73,33.74,6400.0,16.5209,16.5209,16.5013,16.5062,6400.0
2006-03-15 10:55:00,33.74,33.77,33.71,33.71,8800.0,16.5062,16.5209,16.4916,16.4916,8800.0
2006-03-15 11:00:00,33.71,33.72,33.69,33.7,12400.0,16.4916,16.4964,16.4818,16.4867,12400.0
2006-03-15 11:05:00,33.71,33.71,33.68,33.69,2200.0,16.4916,16.4916,16.4769,16.4818,2200.0
2006-03-15 11:10:00,33.69,33.69,33.66,33.69,5600.0,16.4818,16.4818,16.4671,16.4818,5600.0
2006-03-15 11:15:00,33.7,33.71,33.67,33.68,4600.0,16.4867,16.4916,16.472,16.4769,4600.0
2006-03-15 11:20:00,33.68,33.69,33.65,33.65,5000.0,16.4769,16.4818,16.4622,16.4622,5000.0
2006-03-15 11:25:00,33.68,33.69,33.67,33.67,3200.0,16.4769,16.4818,16.472,16.472,3200.0
2006-03-15 11:30:00,33.67,33.69,33.67,33.68,3200.0,16.472,16.4818,16.472,16.4769,3200.0
2006-03-15 11:35:00,33.68,33.7,33.68,33.7,4400.0,16.4769,16.4867,16.4769,16.4867,4400.0
2006-03-15 11:40:00,33.69,33.69,33.61,33.61,6000.0,16.4818,16.4818,16.4426,16.4426,6000.0
2006-03-15 11:45:00,33.61,33.62,33.59,33.6,12800.0,16.4426,16.4475,16.4329,16.4377,12800.0
2006-03-15 11:50:00,33.62,33.66,33.59,33.59,14600.0,16.4475,16.4671,16.4329,16.4329,14600.0
2006-03-15 11:55:00,33.58,33.68,33.58,33.67,9800.0,16.428,16.4769,16.428,16.472,9800.0
2006-03-15 12:00:00,33.67,33.68,33.65,33.67,14200.0,16.472,16.4769,16.4622,16.472,14200.0
2006-03-15 12:05:00,33.68,33.69,33.66,33.68,5800.0,16.4769,16.4818,16.4671,16.4769,5800.0
2006-03-15 12:10:00,33.68,33.72,33.67,33.72,8200.0,16.4769,16.4964,16.472,16.4964,8200.0
2006-03-15 12:15:00,33.73,33.76,33.72,33.76,9200.0,16.5013,16.516,16.4964,16.516,9200.0
2006-03-15 12:20:00,33.77,33.77,33.74,33.76,8400.0,16.5209,16.5209,16.5062,16.516,8400.0
2006-03-15 12:25:00,33.74,33.77,33.73,33.74,5200.0,16.5062,16.5209,16.5013,16.5062,5200.0
2006-03-15 12:30:00,33.74,33.76,33.73,33.76,4000.0,16.5062,16.516,16.5013,16.516,4000.0
2006-03-15 12:35:00,33.76,33.77,33.74,33.77,7000.0,16.516,16.5209,16.5062,16.5209,7000.0
2006-03-15 12:40:00,33.77,33.77,33.74,33.74,3200.0,16.5209,16.5209,16.5062,16.5062,3200.0
2006-03-15 12:45:00,33.74,33.74,33.68,33.68,3800.0,16.5062,16.5062,16.4769,16.4769,3800.0
2006-03-15 12:50:00,33.68,33.7,33.65,33.68,6200.0,16.4769,16.4867,16.4622,16.4769,6200.0
2006-03-15 12:55:00,33.68,33.72,33.68,33.69,4200.0,16.4769,16.4964,16.4769,16.4818,4200.0
2006-03-15 13:00:00,33.68,33.68,33.66,33.66,3200.0,16.4769,16.4769,16.4671,16.4671,3200.0
2006-03-15 13:05:00,33.68,33.69,33.68,33.69,1000.0,16.4769,16.4818,16.4769,16.4818,1000.0
2006-03-15 13:10:00,33.7,33.71,33.69,33.71,1600.0,16.4867,16.4916,16.4818,16.4916,1600.0
2006-03-15 13:15:00,33.71,33.72,33.69,33.69,7200.0,16.4916,16.4964,16.4818,16.4818,7200.0
2006-03-15 13:20:00,33.69,33.71,33.66,33.69,1800.0,16.4818,16.4916,16.4671,16.4818,1800.0
2006-03-15 13:25:00,33.69,33.69,33.64,33.64,10000.0,16.4818,16.4818,16.4573,16.4573,10000.0
2006-03-15 13:30:00,33.63,33.68,33.63,33.66,29400.0,16.4524,16.4769,16.4524,16.4671,29400.0
2006-03-15 13:35:00,33.67,33.71,33.66,33.71,10400.0,16.472,16.4916,16.4671,16.4916,10400.0
2006-03-15 13:40:00,33.71,33.72,33.68,33.72,22800.0,16.4916,16.4964,16.4769,16.4964,22800.0
2006-03-15 13:45:00,33.71,33.73,33.71,33.73,10800.0,16.4916,16.5013,16.4916,16.5013,10800.0
2006-03-15 13:50:00,33.73,33.8,33.73,33.8,18600.0,16.5013,16.5356,16.5013,16.5356,18600.0
2006-03-15 13:55:00,33.8,33.8,33.77,33.8,7400.0,16.5356,16.5356,16.5209,16.5356,7400.0
2006-03-15 14:00:00,33.8,33.8,33.72,33.76,16200.0,16.5356,16.5356,16.4964,16.516,16200.0
2006-03-15 14:05:00,33.77,33.81,33.76,33.8,11400.0,16.5209,16.5405,16.516,16.5356,11400.0
2006-03-15 14:10:00,33.8,33.82,33.78,33.81,16800.0,16.5356,16.5454,16.5258,16.5405,16800.0
2006-03-15 14:15:00,33.81,33.99,33.81,33.98,35200.0,16.5405,16.6285,16.5405,16.6236,35200.0
2006-03-15 14:20:00,33.99,33.99,33.92,33.99,18800.0,16.6285,16.6285,16.5943,16.6285,18800.0
2006-03-15 14:25:00,33.96,33.99,33.95,33.96,6800.0,16.6139,16.6285,16.609,16.6139,6800.0
2006-03-15 14:30:00,33.96,34.02,33.94,33.99,18000.0,16.6139,16.6432,16.6041,16.6285,18000.0
2006-03-15 14:35:00,33.99,33.99,33.98,33.98,4800.0,16.6285,16.6285,16.6236,16.6236,4800.0
2006-03-15 14:40:00,33.98,34.02,33.98,34.02,8400.0,16.6236,16.6432,16.6236,16.6432,8400.0
2006-03-15 14:45:00,34.02,34.02,33.99,34.0,11600.0,16.6432,16.6432,16.6285,16.6334,11600.0
2006-03-15 14:50:00,34.01,34.02,33.97,33.99,8000.0,16.6383,16.6432,16.6188,16.6285,8000.0
2006-03-15 14:55:00,33.99,34.02,33.99,34.02,5200.0,16.6285,16.6432,16.6285,16.6432,5200.0
2006-03-15 15:00:00,34.02,34.06,34.02,34.03,12000.0,16.6432,16.6628,16.6432,16.6481,12000.0
2006-03-15 15:05:00,34.05,34.06,33.99,33.99,10200.0,16.6579,16.6628,16.6285,16.6285,10200.0
2006-03-15 15:10:00,34.02,34.07,34.0,34.06,8200.0,16.6432,16.6677,16.6334,16.6628,8200.0
2006-03-15 15:15:00,34.06,34.06,34.02,34.06,11800.0,16.6628,16.6628,16.6432,16.6628,11800.0
2006-03-15 15:20:00,34.06,34.08,34.05,34.06,17400.0,16.6628,16.6726,16.6579,16.6628,17400.0
2006-03-15 15:25:00,34.06,34.07,34.04,34.04,9800.0,16.6628,16.6677,16.653,16.653,9800.0
2006-03-15 15:30:00,34.02,34.02,34.0,34.02,8600.0,16.6432,16.6432,16.6334,16.6432,8600.0
2006-03-15 15:35:00,34.02,34.07,34.02,34.07,14000.0,16.6432,16.6677,16.6432,16.6677,14000.0
2006-03-15 15:40:00,34.06,34.06,33.98,33.98,24000.0,16.6628,16.6628,16.6236,16.6236,24000.0
2006-03-15 15:45:00,33.99,34.02,33.99,33.99,10400.0,16.6285,16.6432,16.6285,16.6285,10400.0
2006-03-15 15:50:00,34.0,34.01,33.97,33.98,16400.0,16.6334,16.6383,16.6188,16.6236,16400.0
2006-03-15 15:55:00,33.99,34.02,33.99,34.02,15800.0,16.6285,16.6432,16.6285,16.6432,15800.0
2006-03-16 09:40:00,34.1,34.22,34.1,34.22,42600.0,16.6824,16.7411,16.6824,16.7411,42600.0
2006-03-16 09:45:00,34.23,34.29,34.22,34.24,41400.0,16.746,16.7753,16.7411,16.7508,41400.0
2006-03-16 09:50:00,34.19,34.29,34.19,34.26,36200.0,16.7264,16.7753,16.7264,16.7606,36200.0
2006-03-16 09:55:00,34.25,34.27,34.22,34.23,11800.0,16.7557,16.7655,16.7411,16.746,11800.0
2006-03-16 10:00:00,34.25,34.27,34.22,34.26,13400.0,16.7557,16.7655,16.7411,16.7606,13400.0
2006-03-16 10:05:00,34.24,34.27,34.22,34.27,19000.0,16.7508,16.7655,16.7411,16.7655,19000.0
2006-03-16 10:10:00,34.27,34.3,34.22,34.3,33200.0,16.7655,16.7802,16.7411,16.7802,33200.0
2006-03-16 10:15:00,34.3,34.32,34.27,34.3,24800.0,16.7802,16.79,16.7655,16.7802,24800.0
2006-03-16 10:20:00,34.3,34.31,34.26,34.26,16600.0,16.7802,16.7851,16.7606,16.7606,16600.0
2006-03-16 10:25:00,34.26,34.31,34.26,34.31,9800.0,16.7606,16.7851,16.7606,16.7851,9800.0
2006-03-16 10:30:00,34.31,34.33,34.25,34.25,16200.0,16.7851,16.7949,16.7557,16.7557,16200.0
2006-03-16 10:35:00,34.26,34.31,34.26,34.31,12800.0,16.7606,16.7851,16.7606,16.7851,12800.0
2006-03-16 10:40:00,34.31,34.35,34.31,34.33,11200.0,16.7851,16.8047,16.7851,16.7949,11200.0
2006-03-16 10:45:00,34.33,34.38,34.28,34.34,21000.0,16.7949,16.8193,16.7704,16.7998,21000.0
2006-03-16 10:50:00,34.35,34.35,34.24,34.24,20000.0,16.8047,16.8047,16.7508,16.7508,20000.0
2006-03-16 10:55:00,34.24,34.3,34.24,34.27,11800.0,16.7508,16.7802,16.7508,16.7655,11800.0
2006-03-16 11:00:00,34.3,34.32,34.3,34.32,22600.0,16.7802,16.79,16.7802,16.79,22600.0
2006-03-16 11:05:00,34.32,34.34,34.27,34.33,11600.0,16.79,16.7998,16.7655,16.7949,11600.0
2006-03-16 11:10:00,34.33,34.35,34.29,34.35,9600.0,16.7949,16.8047,16.7753,16.8047,9600.0
2006-03-16 11:15:00,34.35,34.38,34.35,34.38,10400.0,16.8047,16.8193,16.8047,16.8193,10400.0
2006-03-16 11:20:00,34.38,34.44,34.38,34.43,6400.0,16.8193,16.8487,16.8193,16.8438,6400.0
2006-03-16 11:25:00,34.43,34.43,34.41,34.43,13200.0,16.8438,16.8438,16.834,16.8438,13200.0
2006-03-16 11:30:00,34.43,34.47,34.43,34.45,18000.0,16.8438,16.8634,16.8438,16.8536,18000.0
2006-03-16 11:35:00,34.45,34.47,34.45,34.45,10600.0,16.8536,16.8634,16.8536,16.8536,10600.0
2006-03-16 11:40:00,34.45,34.46,34.42,34.44,9200.0,16.8536,16.8585,16.8389,16.8487,9200.0
2006-03-16 11:45:00,34.45,34.45,34.42,34.44,14000.0,16.8536,16.8536,16.8389,16.8487,14000.0
2006-03-16 11:50:00,34.45,34.45,34.37,34.37,11800.0,16.8536,16.8536,16.8144,16.8144,11800.0
2006-03-16 11:55:00,34.37,34.37,34.29,34.35,16400.0,16.8144,16.8144,16.7753,16.8047,16400.0
2006-03-16 12:00:00,34.37,34.38,34.29,34.33,7600.0,16.8144,16.8193,16.7753,16.7949,7600.0
2006-03-16 12:05:00,34.34,34.36,34.29,34.35,9800.0,16.7998,16.8095,16.7753,16.8047,9800.0
2006-03-16 12:10:00,34.34,34.34,34.34,34.34,200.0,16.7998,16.7998,16.7998,16.7998,200.0
2006-03-16 12:15:00,34.34,34.34,34.33,34.34,2200.0,16.7998,16.7998,16.7949,16.7998,2200.0
2006-03-16 12:20:00,34.33,34.33,34.29,34.32,6800.0,16.7949,16.7949,16.7753,16.79,6800.0
2006-03-16 12:25:00,34.32,34.33,34.3,34.32,21800.0,16.79,16.7949,16.7802,16.79,21800.0
2006-03-16 12:30:00,34.32,34.35,34.31,34.34,12400.0,16.79,16.8047,16.7851,16.7998,12400.0
2006-03-16 12:35:00,34.34,34.35,34.32,34.32,7400.0,16.7998,16.8047,16.79,16.79,7400.0
2006-03-16 12:40:00,34.32,34.38,34.32,34.38,7400.0,16.79,16.8193,16.79,16.8193,7400.0
2006-03-16 12:45:00,34.38,34.4,34.35,34.35,16200.0,16.8193,16.8291,16.8047,16.8047,16200.0
2006-03-16 12:50:00,34.36,34.38,34.34,34.34,12600.0,16.8095,16.8193,16.7998,16.7998,12600.0
2006-03-16 12:55:00,34.33,34.35,34.27,34.27,7000.0,16.7949,16.8047,16.7655,16.7655,7000.0
2006-03-16 13:00:00,34.27,34.29,34.23,34.23,7800.0,16.7655,16.7753,16.746,16.746,7800.0
2006-03-16 13:05:00,34.21,34.24,34.21,34.24,1400.0,16.7362,16.7508,16.7362,16.7508,1400.0
2006-03-16 13:10:00,34.23,34.23,34.17,34.23,14400.0,16.746,16.746,16.7166,16.746,14400.0
2006-03-16 13:15:00,34.24,34.26,34.23,34.24,7600.0,16.7508,16.7606,16.746,16.7508,7600.0
2006-03-16 13:20:00,34.24,34.27,34.22,34.26,5400.0,16.7508,16.7655,16.7411,16.7606,5400.0
2006-03-16 13:25:00,34.25,34.25,34.21,34.22,4800.0,16.7557,16.7557,16.7362,16.7411,4800.0
2006-03-16 13:30:00,34.22,34.22,34.17,34.19,6600.0,16.7411,16.7411,16.7166,16.7264,6600.0
2006-03-16 13:35:00,34.19,34.19,34.16,34.16,2800.0,16.7264,16.7264,16.7117,16.7117,2800.0
2006-03-16 13:40:00,34.17,34.17,34.13,34.15,10000.0,16.7166,16.7166,16.697,16.7068,10000.0
2006-03-16 13:45:00,34.15,34.15,34.1,34.11,5600.0,16.7068,16.7068,16.6824,16.6872,5600.0
2006-03-16 13:50:00,34.13,34.13,34.04,34.05,6800.0,16.697,16.697,16.653,16.6579,6800.0
2006-03-16 13:55:00,34.03,34.09,34.02,34.04,8000.0,16.6481,16.6775,16.6432,16.653,8000.0
2006-03-16 14:00:00,34.03,34.08,34.01,34.05,6800.0,16.6481,16.6726,16.6383,16.6579,6800.0
2006-03-16 14:05:00,34.06,34.1,34.03,34.04,7800.0,16.6628,16.6824,16.6481,16.653,7800.0
2006-03-16 14:10:00,34.04,34.08,34.04,34.06,7600.0,16.653,16.6726,16.653,16.6628,7600.0
2006-03-16 14:15:00,34.07,34.09,34.05,34.08,5200.0,16.6677,16.6775,16.6579,16.6726,5200.0
2006-03-16 14:20:00,34.09,34.15,34.08,34.1,11000.0,16.6775,16.7068,16.6726,16.6824,11000.0
2006-03-16 14:25:00,34.12,34.14,34.12,34.14,1200.0,16.6921,16.7019,16.6921,16.7019,1200.0
2006-03-16 14:30:00,34.17,34.17,34.13,34.15,5400.0,16.7166,16.7166,16.697,16.7068,5400.0
2006-03-16 14:35:00,34.16,34.16,34.14,34.16,2400.0,16.7117,16.7117,16.7019,16.7117,2400.0
2006-03-16 14:40:00,34.15,34.17,34.12,34.12,3400.0,16.7068,16.7166,16.6921,16.6921,3400.0
2006-03-16 14:45:00,34.12,34.16,34.09,34.13,9200.0,16.6921,16.7117,16.6775,16.697,9200.0
2006-03-16 14:50:00,34.12,34.13,34.09,34.13,7600.0,16.6921,16.697,16.6775,16.697,7600.0
2006-03-16 14:55:00,34.14,34.14,34.11,34.11,6800.0,16.7019,16.7019,16.6872,16.6872,6800.0
2006-03-16 15:00:00,34.12,34.16,34.12,34.13,7800.0,16.6921,16.7117,16.6921,16.697,7800.0
2006-03-16 15:05:00,34.13,34.16,34.13,34.15,7400.0,16.697,16.7117,16.697,16.7068,7400.0
2006-03-16 15:10:00,34.16,34.19,34.16,34.19,7400.0,16.7117,16.7264,16.7117,16.7264,7400.0
2006-03-16 15:15:00,34.17,34.18,34.14,34.15,10400.0,16.7166,16.7215,16.7019,16.7068,10400.0
2006-03-16 15:20:00,34.15,34.17,34.13,34.17,11200.0,16.7068,16.7166,16.697,16.7166,11200.0
2006-03-16 15:25:00,34.17,34.18,34.16,34.17,3600.0,16.7166,16.7215,16.7117,16.7166,3600.0
2006-03-16 15:30:00,34.17,34.2,34.16,34.18,9400.0,16.7166,16.7313,16.7117,16.7215,9400.0
2006-03-16 15:35:00,34.18,34.18,34.16,34.17,7600.0,16.7215,16.7215,16.7117,16.7166,7600.0
2006-03-16 15:40:00,34.16,34.17,34.14,34.17,6800.0,16.7117,16.7166,16.7019,16.7166,6800.0
2006-03-16 15:45:00,34.17,34.2,34.15,34.2,7400.0,16.7166,16.7313,16.7068,16.7313,7400.0
2006-03-16 15:50:00,34.2,34.2,34.15,34.16,17200.0,16.7313,16.7313,16.7068,16.7117,17200.0
2006-03-16 15:55:00,34.16,34.17,34.13,34.15,18000.0,16.7117,16.7166,16.697,16.7068,18000.0
2006-03-17 09:35:00,34.33,34.35,34.22,34.23,514800.0,16.7949,16.8047,16.7411,16.746,514800.0
2006-03-17 09:40:00,34.22,34.29,34.21,34.29,23000.0,16.7411,16.7753,16.7362,16.7753,23000.0
2006-03-17 09:45:00,34.29,34.31,34.21,34.27,24000.0,16.7753,16.7851,16.7362,16.7655,24000.0
2006-03-17 09:50:00,34.29,34.29,34.24,34.26,34200.0,16.7753,16.7753,16.7508,16.7606,34200.0
2006-03-17 09:55:00,34.27,34.33,34.25,34.32,38400.0,16.7655,16.7949,16.7557,16.79,38400.0
2006-03-17 10:00:00,34.31,34.31,34.27,34.31,18000.0,16.7851,16.7851,16.7655,16.7851,18000.0
2006-03-17 10:05:00,34.31,34.33,34.27,34.28,35800.0,16.7851,16.7949,16.7655,16.7704,35800.0
2006-03-17 10:10:00,34.29,34.33,34.29,34.31,18200.0,16.7753,16.7949,16.7753,16.7851,18200.0
2006-03-17 10:15:00,34.32,34.35,34.31,34.32,14000.0,16.79,16.8047,16.7851,16.79,14000.0
2006-03-17 10:20:00,34.32,34.37,34.31,34.32,27000.0,16.79,16.8144,16.7851,16.79,27000.0
2006-03-17 10:25:00,34.32,34.35,34.32,34.35,4400.0,16.79,16.8047,16.79,16.8047,4400.0
2006-03-17 10:30:00,34.35,34.37,34.27,34.28,30000.0,16.8047,16.8144,16.7655,16.7704,30000.0
2006-03-17 10:35:00,34.3,34.3,34.26,34.27,13400.0,16.7802,16.7802,16.7606,16.7655,13400.0
2006-03-17 10:40:00,34.29,34.33,34.29,34.29,7200.0,16.7753,16.7949,16.7753,16.7753,7200.0
2006-03-17 10:45:00,34.3,34.3,34.27,34.29,9800.0,16.7802,16.7802,16.7655,16.7753,9800.0
2006-03-17 10:50:00,34.3,34.32,34.3,34.31,5400.0,16.7802,16.79,16.7802,16.7851,5400.0
2006-03-17 10:55:00,34.3,34.3,34.29,34.3,6800.0,16.7802,16.7802,16.7753,16.7802,6800.0
2006-03-17 11:00:00,34.3,34.3,34.25,34.25,22800.0,16.7802,16.7802,16.7557,16.7557,22800.0
2006-03-17 11:05:00,34.24,34.24,34.19,34.2,14600.0,16.7508,16.7508,16.7264,16.7313,14600.0
2006-03-17 11:10:00,34.2,34.23,34.2,34.22,15400.0,16.7313,16.746,16.7313,16.7411,15400.0
2006-03-17 11:15:00,34.22,34.22,34.2,34.2,10200.0,16.7411,16.7411,16.7313,16.7313,10200.0
2006-03-17 11:20:00,34.2,34.21,34.17,34.2,11000.0,16.7313,16.7362,16.7166,16.7313,11000.0
2006-03-17 11:25:00,34.2,34.2,34.17,34.19,6800.0,16.7313,16.7313,16.7166,16.7264,6800.0
2006-03-17 11:30:00,34.19,34.24,34.19,34.23,13200.0,16.7264,16.7508,16.7264,16.746,13200.0
2006-03-17 11:35:00,34.23,34.31,34.23,34.27,11000.0,16.746,16.7851,16.746,16.7655,11000.0
2006-03-17 11:40:00,34.3,34.3,34.24,34.24,5600.0,16.7802,16.7802,16.7508,16.7508,5600.0
2006-03-17 11:45:00,34.25,34.27,34.22,34.22,5200.0,16.7557,16.7655,16.7411,16.7411,5200.0
2006-03-17 11:50:00,34.23,34.27,34.23,34.24,5400.0,16.746,16.7655,16.746,16.7508,5400.0
2006-03-17 11:55:00,34.24,34.26,34.24,34.26,4600.0,16.7508,16.7606,16.7508,16.7606,4600.0
2006-03-17 12:00:00,34.26,34.28,34.26,34.27,5200.0,16.7606,16.7704,16.7606,16.7655,5200.0
2006-03-17 12:05:00,34.29,34.29,34.23,34.23,6600.0,16.7753,16.7753,16.746,16.746,6600.0
2006-03-17 12:10:00,34.23,34.24,34.21,34.21,3000.0,16.746,16.7508,16.7362,16.7362,3000.0
2006-03-17 12:15:00,34.23,34.26,34.23,34.25,6000.0,16.746,16.7606,16.746,16.7557,6000.0
2006-03-17 12:20:00,34.28,34.3,34.28,34.3,7200.0,16.7704,16.7802,16.7704,16.7802,7200.0
2006-03-17 12:25:00,34.29,34.3,34.27,34.3,17800.0,16.7753,16.7802,16.7655,16.7802,17800.0
2006-03-17 12:30:00,34.3,34.33,34.29,34.29,32600.0,16.7802,16.7949,16.7753,16.7753,32600.0
2006-03-17 12:35:00,34.29,34.31,34.27,34.27,3200.0,16.7753,16.7851,16.7655,16.7655,3200.0
2006-03-17 12:40:00,34.3,34.3,34.3,34.3,2200.0,16.7802,16.7802,16.7802,16.7802,2200.0
2006-03-17 12:45:00,34.3,34.3,34.25,34.25,13200.0,16.7802,16.7802,16.7557,16.7557,13200.0
2006-03-17 12:50:00,34.25,34.27,34.25,34.26,5800.0,16.7557,16.7655,16.7557,16.7606,5800.0
2006-03-17 12:55:00,34.26,34.29,34.25,34.29,12400.0,16.7606,16.7753,16.7557,16.7753,12400.0
2006-03-17 13:00:00,34.3,34.3,34.26,34.26,3400.0,16.7802,16.7802,16.7606,16.7606,3400.0
2006-03-17 13:05:00,34.27,34.27,34.24,34.24,8600.0,16.7655,16.7655,16.7508,16.7508,8600.0
2006-03-17 13:10:00,34.26,34.26,34.22,34.24,6600.0,16.7606,16.7606,16.7411,16.7508,6600.0
2006-03-17 13:15:00,34.23,34.23,34.22,34.22,6600.0,16.746,16.746,16.7411,16.7411,6600.0
2006-03-17 13:20:00,34.22,34.23,34.2,34.2,6000.0,16.7411,16.746,16.7313,16.7313,6000.0
2006-03-17 13:25:00,34.21,34.21,34.19,34.2,4600.0,16.7362,16.7362,16.7264,16.7313,4600.0
2006-03-17 13:30:00,34.2,34.2,34.13,34.15,6800.0,16.7313,16.7313,16.697,16.7068,6800.0
2006-03-17 13:35:00,34.14,34.14,34.12,34.13,4800.0,16.7019,16.7019,16.6921,16.697,4800.0
2006-03-17 13:40:00,34.12,34.12,34.1,34.1,8200.0,16.6921,16.6921,16.6824,16.6824,8200.0
2006-03-17 13:45:00,34.1,34.16,34.1,34.16,8400.0,16.6824,16.7117,16.6824,16.7117,8400.0
2006-03-17 13:50:00,34.16,34.17,34.13,34.14,3600.0,16.7117,16.7166,16.697,16.7019,3600.0
2006-03-17 13:55:00,34.13,34.15,34.11,34.11,9400.0,16.697,16.7068,16.6872,16.6872,9400.0
2006-03-17 14:00:00,34.11,34.11,34.03,34.09,17800.0,16.6872,16.6872,16.6481,16.6775,17800.0
2006-03-17 14:05:00,34.07,34.08,34.06,34.06,21400.0,16.6677,16.6726,16.6628,16.6628,21400.0
2006-03-17 14:10:00,34.05,34.05,34.03,34.03,12800.0,16.6579,16.6579,16.6481,16.6481,12800.0
2006-03-17 14:15:00,34.02,34.02,34.0,34.01,4000.0,16.6432,16.6432,16.6334,16.6383,4000.0
2006-03-17 14:20:00,34.0,34.01,33.97,33.98,13000.0,16.6334,16.6383,16.6188,16.6236,13000.0
2006-03-17 14:25:00,33.97,33.99,33.96,33.99,12200.0,16.6188,16.6285,16.6139,16.6285,12200.0
2006-03-17 14:30:00,33.99,33.99,33.98,33.98,8800.0,16.6285,16.6285,16.6236,16.6236,8800.0
2006-03-17 14:35:00,33.98,33.98,33.97,33.97,4000.0,16.6236,16.6236,16.6188,16.6188,4000.0
2006-03-17 14:40:00,33.98,33.98,33.96,33.96,9800.0,16.6236,16.6236,16.6139,16.6139,9800.0
2006-03-17 14:45:00,33.96,33.99,33.93,33.97,30200.0,16.6139,16.6285,16.5992,16.6188,30200.0
2006-03-17 14:50:00,33.97,33.97,33.9,33.92,30800.0,16.6188,16.6188,16.5845,16.5943,30800.0
2006-03-17 14:55:00,33.92,33.93,33.88,33.88,29200.0,16.5943,16.5992,16.5747,16.5747,29200.0
2006-03-17 15:00:00,33.88,33.92,33.87,33.91,16600.0,16.5747,16.5943,16.5698,16.5894,16600.0
2006-03-17 15:05:00,33.91,33.91,33.83,33.84,30400.0,16.5894,16.5894,16.5503,16.5552,30400.0
2006-03-17 15:10:00,33.84,33.86,33.83,33.86,22800.0,16.5552,16.5649,16.5503,16.5649,22800.0
2006-03-17 15:15:00,33.87,33.93,33.87,33.93,13000.0,16.5698,16.5992,16.5698,16.5992,13000.0
2006-03-17 15:20:00,33.92,33.94,33.91,33.93,6200.0,16.5943,16.6041,16.5894,16.5992,6200.0
2006-03-17 15:25:00,33.93,33.98,33.93,33.97,11000.0,16.5992,16.6236,16.5992,16.6188,11000.0
2006-03-17 15:30:00,33.97,33.99,33.93,33.94,5200.0,16.6188,16.6285,16.5992,16.6041,5200.0
2006-03-17 15:35:00,33.94,33.98,33.94,33.96,9600.0,16.6041,16.6236,16.6041,16.6139,9600.0
2006-03-17 15:40:00,33.96,33.99,33.95,33.98,17600.0,16.6139,16.6285,16.609,16.6236,17600.0
2006-03-17 15:45:00,33.95,33.95,33.91,33.92,11000.0,16.609,16.609,16.5894,16.5943,11000.0
2006-03-17 15:50:00,33.92,33.92,33.45,33.91,70800.0,16.5943,16.5943,16.3644,16.5894,70800.0
2006-03-17 15:55:00,33.91,33.91,33.85,33.88,37000.0,16.5894,16.5894,16.56,16.5747,37000.0
2006-03-20 09:40:00,34.04,34.08,34.04,34.06,33600.0,16.653,16.6726,16.653,16.6628,33600.0
2006-03-20 09:45:00,34.08,34.08,33.94,33.97,32600.0,16.6726,16.6726,16.6041,16.6188,32600.0
2006-03-20 09:50:00,33.96,34.01,33.96,33.99,9400.0,16.6139,16.6383,16.6139,16.6285,9400.0
2006-03-20 09:55:00,33.99,34.01,33.96,33.99,6600.0,16.6285,16.6383,16.6139,16.6285,6600.0
2006-03-20 10:00:00,33.97,34.04,33.97,33.99,12000.0,16.6188,16.653,16.6188,16.6285,12000.0
2006-03-20 10:05:00,33.99,34.0,33.97,33.99,13000.0,16.6285,16.6334,16.6188,16.6285,13000.0
2006-03-20 10:10:00,33.98,33.99,33.97,33.99,8400.0,16.6236,16.6285,16.6188,16.6285,8400.0
2006-03-20 10:15:00,33.99,34.0,33.99,33.99,4200.0,16.6285,16.6334,16.6285,16.6285,4200.0
2006-03-20 10:20:00,34.0,34.02,33.98,33.98,6000.0,16.6334,16.6432,16.6236,16.6236,6000.0
2006-03-20 10:25:00,33.99,34.03,33.94,33.94,20200.0,16.6285,16.6481,16.6041,16.6041,20200.0
2006-03-20 10:30:00,33.95,33.98,33.94,33.97,10000.0,16.609,16.6236,16.6041,16.6188,10000.0
2006-03-20 10:35:00,33.97,34.02,33.97,33.98,14200.0,16.6188,16.6432,16.6188,16.6236,14200.0
2006-03-20 10:40:00,33.98,34.0,33.97,33.99,15400.0,16.6236,16.6334,16.6188,16.6285,15400.0
2006-03-20 10:45:00,33.98,33.98,33.9,33.95,24000.0,16.6236,16.6236,16.5845,16.609,24000.0
2006-03-20 10:50:00,33.95,33.97,33.91,33.97,9600.0,16.609,16.6188,16.5894,16.6188,9600.0
2006-03-20 10:55:00,33.96,34.0,33.94,33.98,14400.0,16.6139,16.6334,16.6041,16.6236,14400.0
2006-03-20 11:00:00,33.99,34.02,33.98,33.98,20600.0,16.6285,16.6432,16.6236,16.6236,20600.0
2006-03-20 11:05:00,33.98,33.99,33.96,33.99,4800.0,16.6236,16.6285,16.6139,16.6285,4800.0
2006-03-20 11:10:00,33.99,33.99,33.96,33.99,3600.0,16.6285,16.6285,16.6139,16.6285,3600.0
2006-03-20 11:15:00,34.01,34.01,33.95,33.96,7400.0,16.6383,16.6383,16.609,16.6139,7400.0
2006-03-20 11:20:00,33.96,33.99,33.95,33.99,9800.0,16.6139,16.6285,16.609,16.6285,9800.0
2006-03-20 11:25:00,33.98,33.99,33.97,33.98,9600.0,16.6236,16.6285,16.6188,16.6236,9600.0
2006-03-20 11:30:00,33.99,33.99,33.97,33.99,2400.0,16.6285,16.6285,16.6188,16.6285,2400.0
2006-03-20 11:35:00,33.99,34.02,33.99,34.01,9600.0,16.6285,16.6432,16.6285,16.6383,9600.0
2006-03-20 11:40:00,34.0,34.0,33.99,33.99,8200.0,16.6334,16.6334,16.6285,16.6285,8200.0
2006-03-20 11:45:00,34.0,34.02,33.99,34.01,14400.0,16.6334,16.6432,16.6285,16.6383,14400.0
2006-03-20 11:50:00,34.01,34.02,33.99,33.99,13200.0,16.6383,16.6432,16.6285,16.6285,13200.0
2006-03-20 11:55:00,33.99,34.02,33.99,34.0,3000.0,16.6285,16.6432,16.6285,16.6334,3000.0
2006-03-20 12:00:00,34.01,34.01,33.99,33.99,4000.0,16.6383,16.6383,16.6285,16.6285,4000.0
2006-03-20 12:05:00,33.99,33.99,33.97,33.97,7400.0,16.6285,16.6285,16.6188,16.6188,7400.0
2006-03-20 12:10:00,33.95,33.99,33.95,33.99,7600.0,16.609,16.6285,16.609,16.6285,7600.0
2006-03-20 12:15:00,33.99,34.01,33.97,33.97,16800.0,16.6285,16.6383,16.6188,16.6188,16800.0
2006-03-20 12:20:00,33.97,33.99,33.92,33.94,17800.0,16.6188,16.6285,16.5943,16.6041,17800.0
2006-03-20 12:25:00,33.96,33.96,33.95,33.96,4800.0,16.6139,16.6139,16.609,16.6139,4800.0
2006-03-20 12:30:00,33.97,33.98,33.96,33.98,5400.0,16.6188,16.6236,16.6139,16.6236,5400.0
2006-03-20 12:35:00,33.97,33.99,33.97,33.98,14000.0,16.6188,16.6285,16.6188,16.6236,14000.0
2006-03-20 12:40:00,33.99,33.99,33.95,33.97,13800.0,16.6285,16.6285,16.609,16.6188,13800.0
2006-03-20 12:45:00,33.97,34.0,33.97,33.98,4200.0,16.6188,16.6334,16.6188,16.6236,4200.0
2006-03-20 12:50:00,33.98,33.98,33.93,33.94,8200.0,16.6236,16.6236,16.5992,16.6041,8200.0
2006-03-20 12:55:00,33.94,33.94,33.91,33.92,14200.0,16.6041,16.6041,16.5894,16.5943,14200.0
2006-03-20 13:00:00,33.91,33.96,33.87,33.92,26000.0,16.5894,16.6139,16.5698,16.5943,26000.0
2006-03-20 13:05:00,33.92,33.94,33.9,33.92,7600.0,16.5943,16.6041,16.5845,16.5943,7600.0
2006-03-20 13:10:00,33.91,33.92,33.91,33.92,4600.0,16.5894,16.5943,16.5894,16.5943,4600.0
2006-03-20 13:15:00,33.92,33.93,33.88,33.9,10200.0,16.5943,16.5992,16.5747,16.5845,10200.0
2006-03-20 13:20:00,33.9,33.92,33.88,33.89,29800.0,16.5845,16.5943,16.5747,16.5796,29800.0
2006-03-20 13:25:00,33.89,33.92,33.88,33.92,23800.0,16.5796,16.5943,16.5747,16.5943,23800.0
2006-03-20 13:30:00,33.91,33.92,33.84,33.85,9800.0,16.5894,16.5943,16.5552,16.56,9800.0
2006-03-20 13:35:00,33.84,33.85,33.77,33.85,26000.0,16.5552,16.56,16.5209,16.56,26000.0
2006-03-20 13:40:00,33.85,33.85,33.77,33.77,9600.0,16.56,16.56,16.5209,16.5209,9600.0
2006-03-20 13:45:00,33.77,33.77,33.69,33.69,11600.0,16.5209,16.5209,16.4818,16.4818,11600.0
2006-03-20 13:50:00,33.69,33.69,33.58,33.6,14600.0,16.4818,16.4818,16.428,16.4377,14600.0
2006-03-20 13:55:00,33.6,33.6,33.53,33.58,13200.0,16.4377,16.4377,16.4035,16.428,13200.0
2006-03-20 14:00:00,33.58,33.66,33.58,33.62,25400.0,16.428,16.4671,16.428,16.4475,25400.0
2006-03-20 14:05:00,33.61,33.64,33.61,33.64,3000.0,16.4426,16.4573,16.4426,16.4573,3000.0
2006-03-20 14:10:00,33.65,33.65,33.6,33.63,49400.0,16.4622,16.4622,16.4377,16.4524,49400.0
2006-03-20 14:15:00,33.63,33.68,33.63,33.68,6800.0,16.4524,16.4769,16.4524,16.4769,6800.0
2006-03-20 14:20:00,33.69,33.7,33.67,33.69,4400.0,16.4818,16.4867,16.472,16.4818,4400.0
2006-03-20 14:25:00,33.69,33.7,33.66,33.66,15400.0,16.4818,16.4867,16.4671,16.4671,15400.0
2006-03-20 14:30:00,33.68,33.71,33.65,33.69,9800.0,16.4769,16.4916,16.4622,16.4818,9800.0
2006-03-20 14:35:00,33.7,33.75,33.7,33.75,6000.0,16.4867,16.5111,16.4867,16.5111,6000.0
2006-03-20 14:40:00,33.74,33.83,33.74,33.83,7800.0,16.5062,16.5503,16.5062,16.5503,7800.0
2006-03-20 14:45:00,33.83,33.88,33.82,33.88,14600.0,16.5503,16.5747,16.5454,16.5747,14600.0
2006-03-20 14:50:00,33.88,33.91,33.88,33.88,12200.0,16.5747,16.5894,16.5747,16.5747,12200.0
2006-03-20 14:55:00,33.86,33.86,33.74,33.78,22600.0,16.5649,16.5649,16.5062,16.5258,22600.0
2006-03-20 15:00:00,33.78,33.78,33.72,33.72,13600.0,16.5258,16.5258,16.4964,16.4964,13600.0
2006-03-20 15:05:00,33.74,33.8,33.72,33.77,8400.0,16.5062,16.5356,16.4964,16.5209,8400.0
2006-03-20 15:10:00,33.77,33.77,33.7,33.72,4400.0,16.5209,16.5209,16.4867,16.4964,4400.0
2006-03-20 15:15:00,33.71,33.72,33.63,33.63,12600.0,16.4916,16.4964,16.4524,16.4524,12600.0
2006-03-20 15:20:00,33.63,33.67,33.63,33.67,5800.0,16.4524,16.472,16.4524,16.472,5800.0
2006-03-20 15:25:00,33.68,33.68,33.63,33.65,5400.0,16.4769,16.4769,16.4524,16.4622,5400.0
2006-03-20 15:30:00,33.65,33.65,33.59,33.6,10400.0,16.4622,16.4622,16.4329,16.4377,10400.0
2006-03-20 15:35:00,33.6,33.6,33.56,33.56,10400.0,16.4377,16.4377,16.4182,16.4182,10400.0
2006-03-20 15:40:00,33.57,33.57,33.52,33.55,32400.0,16.4231,16.4231,16.3986,16.4133,32400.0
2006-03-20 15:45:00,33.55,33.55,33.5,33.5,18000.0,16.4133,16.4133,16.3888,16.3888,18000.0
2006-03-20 15:50:00,33.49,33.54,33.49,33.54,34200.0,16.3839,16.4084,16.3839,16.4084,34200.0
2006-03-20 15:55:00,33.54,33.59,33.54,33.56,30200.0,16.4084,16.4329,16.4084,16.4182,30200.0
2006-03-21 09:35:00,33.48,33.51,33.48,33.49,24800.0,16.379,16.3937,16.379,16.3839,24800.0
2006-03-21 09:40:00,33.52,33.52,33.42,33.44,20200.0,16.3986,16.3986,16.3497,16.3595,20200.0
2006-03-21 09:45:00,33.43,33.44,33.4,33.43,13800.0,16.3546,16.3595,16.3399,16.3546,13800.0
2006-03-21 09:50:00,33.43,33.51,33.39,33.42,15000.0,16.3546,16.3937,16.335,16.3497,15000.0
2006-03-21 09:55:00,33.4,33.46,33.4,33.41,10200.0,16.3399,16.3693,16.3399,16.3448,10200.0
2006-03-21 10:00:00,33.41,33.44,33.37,33.41,9800.0,16.3448,16.3595,16.3252,16.3448,9800.0
2006-03-21 10:05:00,33.42,33.42,33.27,33.27,18400.0,16.3497,16.3497,16.2763,16.2763,18400.0
2006-03-21 10:10:00,33.27,33.27,33.23,33.26,10600.0,16.2763,16.2763,16.2567,16.2714,10600.0
2006-03-21 10:15:00,33.26,33.27,33.13,33.21,32800.0,16.2714,16.2763,16.2078,16.2469,32800.0
2006-03-21 10:20:00,33.2,33.22,33.14,33.15,12400.0,16.2421,16.2518,16.2127,16.2176,12400.0
2006-03-21 10:25:00,33.17,33.24,33.17,33.24,8400.0,16.2274,16.2616,16.2274,16.2616,8400.0
2006-03-21 10:30:00,33.27,33.28,33.25,33.27,22800.0,16.2763,16.2812,16.2665,16.2763,22800.0
2006-03-21 10:35:00,33.29,33.29,33.2,33.2,18800.0,16.2861,16.2861,16.2421,16.2421,18800.0
2006-03-21 10:40:00,33.22,33.34,33.22,33.34,12000.0,16.2518,16.3105,16.2518,16.3105,12000.0
2006-03-21 10:45:00,33.33,33.34,33.29,33.29,7000.0,16.3057,16.3105,16.2861,16.2861,7000.0
2006-03-21 10:50:00,33.27,33.27,33.24,33.27,9400.0,16.2763,16.2763,16.2616,16.2763,9400.0
2006-03-21 10:55:00,33.27,33.31,33.27,33.27,8000.0,16.2763,16.2959,16.2763,16.2763,8000.0
2006-03-21 11:00:00,33.27,33.29,33.27,33.28,10200.0,16.2763,16.2861,16.2763,16.2812,10200.0
2006-03-21 11:05:00,33.29,33.31,33.27,33.29,4000.0,16.2861,16.2959,16.2763,16.2861,4000.0
2006-03-21 11:10:00,33.27,33.27,33.25,33.27,8400.0,16.2763,16.2763,16.2665,16.2763,8400.0
2006-03-21 11:15:00,33.27,33.27,33.23,33.23,6200.0,16.2763,16.2763,16.2567,16.2567,6200.0
2006-03-21 11:20:00,33.26,33.31,33.24,33.3,6600.0,16.2714,16.2959,16.2616,16.291,6600.0
2006-03-21 11:25:00,33.29,33.31,33.28,33.31,7200.0,16.2861,16.2959,16.2812,16.2959,7200.0
2006-03-21 11:30:00,33.29,33.32,33.28,33.32,11800.0,16.2861,16.3008,16.2812,16.3008,11800.0
2006-03-21 11:35:00,33.31,33.39,33.31,33.39,15000.0,16.2959,16.335,16.2959,16.335,15000.0
2006-03-21 11:40:00,33.39,33.45,33.39,33.44,15000.0,16.335,16.3644,16.335,16.3595,15000.0
2006-03-21 11:45:00,33.44,33.45,33.42,33.43,13600.0,16.3595,16.3644,16.3497,16.3546,13600.0
2006-03-21 11:50:00,33.42,33.42,33.34,33.37,20600.0,16.3497,16.3497,16.3105,16.3252,20600.0
2006-03-21 11:55:00,33.35,33.35,33.3,33.33,20000.0,16.3154,16.3154,16.291,16.3057,20000.0
2006-03-21 12:00:00,33.34,33.37,33.31,33.37,7000.0,16.3105,16.3252,16.2959,16.3252,7000.0
2006-03-21 12:05:00,33.35,33.35,33.3,33.32,10800.0,16.3154,16.3154,16.291,16.3008,10800.0
2006-03-21 12:10:00,33.31,33.35,33.31,33.32,15200.0,16.2959,16.3154,16.2959,16.3008,15200.0
2006-03-21 12:15:00,33.32,33.35,33.31,33.32,13800.0,16.3008,16.3154,16.2959,16.3008,13800.0
2006-03-21 12:20:00,33.32,33.35,33.3,33.34,7800.0,16.3008,16.3154,16.291,16.3105,7800.0
2006-03-21 12:25:00,33.35,33.36,33.33,33.35,12600.0,16.3154,16.3203,16.3057,16.3154,12600.0
2006-03-21 12:30:00,33.35,33.37,33.32,33.37,16200.0,16.3154,16.3252,16.3008,16.3252,16200.0
2006-03-21 12:35:00,33.35,33.38,33.35,33.38,4200.0,16.3154,16.3301,16.3154,16.3301,4200.0
2006-03-21 12:40:00,33.38,33.45,33.36,33.45,16800.0,16.3301,16.3644,16.3203,16.3644,16800.0
2006-03-21 12:45:00,33.44,33.46,33.42,33.43,14800.0,16.3595,16.3693,16.3497,16.3546,14800.0
2006-03-21 12:50:00,33.42,33.43,33.34,33.4,22600.0,16.3497,16.3546,16.3105,16.3399,22600.0
2006-03-21 12:55:00,33.4,33.42,33.34,33.34,8200.0,16.3399,16.3497,16.3105,16.3105,8200.0
2006-03-21 13:00:00,33.35,33.39,33.34,33.38,11800.0,16.3154,16.335,16.3105,16.3301,11800.0
2006-03-21 13:05:00,33.42,33.42,33.35,33.35,8800.0,16.3497,16.3497,16.3154,16.3154,8800.0
2006-03-21 13:10:00,33.36,33.39,33.35,33.37,9600.0,16.3203,16.335,16.3154,16.3252,9600.0
2006-03-21 13:15:00,33.37,33.38,33.35,33.38,4600.0,16.3252,16.3301,16.3154,16.3301,4600.0
2006-03-21 13:20:00,33.38,33.38,33.35,33.36,7400.0,16.3301,16.3301,16.3154,16.3203,7400.0
2006-03-21 13:25:00,33.35,33.4,33.3,33.4,11000.0,16.3154,16.3399,16.291,16.3399,11000.0
2006-03-21 13:30:00,33.38,33.4,33.35,33.38,5600.0,16.3301,16.3399,16.3154,16.3301,5600.0
2006-03-21 13:35:00,33.35,33.38,33.35,33.35,6600.0,16.3154,16.3301,16.3154,16.3154,6600.0
2006-03-21 13:40:00,33.34,33.38,33.34,33.35,4200.0,16.3105,16.3301,16.3105,16.3154,4200.0
2006-03-21 13:45:00,33.35,33.35,33.3,33.34,6600.0,16.3154,16.3154,16.291,16.3105,6600.0
2006-03-21 13:50:00,33.34,33.35,33.31,33.33,30600.0,16.3105,16.3154,16.2959,16.3057,30600.0
2006-03-21 13:55:00,33.33,33.35,33.31,33.35,31000.0,16.3057,16.3154,16.2959,16.3154,31000.0
2006-03-21 14:00:00,33.34,33.37,33.33,33.33,14600.0,16.3105,16.3252,16.3057,16.3057,14600.0
2006-03-21 14:05:00,33.35,33.35,33.27,33.27,10400.0,16.3154,16.3154,16.2763,16.2763,10400.0
2006-03-21 14:10:00,33.28,33.3,33.23,33.26,14800.0,16.2812,16.291,16.2567,16.2714,14800.0
2006-03-21 14:15:00,33.26,33.3,33.22,33.26,15200.0,16.2714,16.291,16.2518,16.2714,15200.0
2006-03-21 14:20:00,33.25,33.27,33.24,33.24,9200.0,16.2665,16.2763,16.2616,16.2616,9200.0
2006-03-21 14:25:00,33.24,33.24,33.19,33.2,12600.0,16.2616,16.2616,16.2372,16.2421,12600.0
2006-03-21 14:30:00,33.19,33.19,33.12,33.15,15000.0,16.2372,16.2372,16.2029,16.2176,15000.0
2006-03-21 14:35:00,33.16,33.16,33.1,33.12,8600.0,16.2225,16.2225,16.1931,16.2029,8600.0
2006-03-21 14:40:00,33.13,33.13,33.07,33.09,14400.0,16.2078,16.2078,16.1785,16.1882,14400.0
2006-03-21 14:45:00,33.09,33.12,33.07,33.07,18800.0,16.1882,16.2029,16.1785,16.1785,18800.0
2006-03-21 14:50:00,33.08,33.09,33.05,33.05,11000.0,16.1833,16.1882,16.1687,16.1687,11000.0
2006-03-21 14:55:00,33.04,33.07,33.02,33.05,34800.0,16.1638,16.1785,16.154,16.1687,34800.0
2006-03-21 15:00:00,33.05,33.08,33.02,33.02,15400.0,16.1687,16.1833,16.154,16.154,15400.0
2006-03-21 15:05:00,33.03,33.03,33.0,33.01,16800.0,16.1589,16.1589,16.1442,16.1491,16800.0
2006-03-21 15:10:00,33.0,33.0,32.95,32.96,18000.0,16.1442,16.1442,16.1198,16.1246,18000.0
2006-03-21 15:15:00,32.96,32.97,32.94,32.95,12000.0,16.1246,16.1295,16.1149,16.1198,12000.0
2006-03-21 15:20:00,32.99,32.99,32.91,32.92,27400.0,16.1393,16.1393,16.1002,16.1051,27400.0
2006-03-21 15:25:00,32.91,32.92,32.87,32.89,26200.0,16.1002,16.1051,16.0806,16.0904,26200.0
2006-03-21 15:30:00,32.88,32.92,32.88,32.88,12800.0,16.0855,16.1051,16.0855,16.0855,12800.0
2006-03-21 15:35:00,32.88,32.98,32.88,32.98,9000.0,16.0855,16.1344,16.0855,16.1344,9000.0
2006-03-21 15:40:00,32.97,32.99,32.95,32.99,10600.0,16.1295,16.1393,16.1198,16.1393,10600.0
2006-03-21 15:45:00,32.99,33.07,32.99,33.07,12400.0,16.1393,16.1785,16.1393,16.1785,12400.0
2006-03-21 15:50:00,33.06,33.06,33.02,33.06,24200.0,16.1736,16.1736,16.154,16.1736,24200.0
2006-03-21 15:55:00,33.06,33.06,33.0,33.01,27400.0,16.1736,16.1736,16.1442,16.1491,27400.0
2006-03-22 09:40:00,32.98,33.01,32.93,32.93,37200.0,16.1344,16.1491,16.11,16.11,37200.0
2006-03-22 09:45:00,32.94,32.98,32.88,32.97,18400.0,16.1149,16.1344,16.0855,16.1295,18400.0
2006-03-22 09:50:00,32.95,32.97,32.92,32.95,17800.0,16.1198,16.1295,16.1051,16.1198,17800.0
2006-03-22 09:55:00,32.96,33.08,32.95,33.07,34200.0,16.1246,16.1833,16.1198,16.1785,34200.0
2006-03-22 10:00:00,33.07,33.1,33.01,33.1,19400.0,16.1785,16.1931,16.1491,16.1931,19400.0
2006-03-22 10:05:00,33.1,33.15,33.09,33.15,23400.0,16.1931,16.2176,16.1882,16.2176,23400.0
2006-03-22 10:10:00,33.15,33.21,33.1,33.11,32800.0,16.2176,16.2469,16.1931,16.198,32800.0
2006-03-22 10:15:00,33.1,33.24,33.1,33.23,23200.0,16.1931,16.2616,16.1931,16.2567,23200.0
2006-03-22 10:20:00,33.21,33.21,33.09,33.16,26400.0,16.2469,16.2469,16.1882,16.2225,26400.0
2006-03-22 10:25:00,33.17,33.19,33.13,33.13,21600.0,16.2274,16.2372,16.2078,16.2078,21600.0
2006-03-22 10:30:00,33.13,33.21,33.08,33.18,20000.0,16.2078,16.2469,16.1833,16.2323,20000.0
2006-03-22 10:35:00,33.18,33.21,33.14,33.16,15800.0,16.2323,16.2469,16.2127,16.2225,15800.0
2006-03-22 10:40:00,33.15,33.15,33.08,33.12,7000.0,16.2176,16.2176,16.1833,16.2029,7000.0
2006-03-22 10:45:00,33.12,33.15,33.11,33.12,9000.0,16.2029,16.2176,16.198,16.2029,9000.0
2006-03-22 10:50:00,33.12,33.15,33.12,33.12,5200.0,16.2029,16.2176,16.2029,16.2029,5200.0
2006-03-22 10:55:00,33.1,33.13,33.09,33.12,4800.0,16.1931,16.2078,16.1882,16.2029,4800.0
2006-03-22 11:00:00,33.11,33.13,33.11,33.12,8400.0,16.198,16.2078,16.198,16.2029,8400.0
2006-03-22 11:05:00,33.12,33.15,33.12,33.12,12200.0,16.2029,16.2176,16.2029,16.2029,12200.0
2006-03-22 11:10:00,33.13,33.19,33.12,33.15,7800.0,16.2078,16.2372,16.2029,16.2176,7800.0
2006-03-22 11:15:00,33.15,33.18,33.13,33.13,7800.0,16.2176,16.2323,16.2078,16.2078,7800.0
2006-03-22 11:20:00,33.13,33.13,33.11,33.12,4000.0,16.2078,16.2078,16.198,16.2029,4000.0
2006-03-22 11:25:00,33.12,33.15,33.09,33.13,8200.0,16.2029,16.2176,16.1882,16.2078,8200.0
2006-03-22 11:30:00,33.12,33.13,33.09,33.12,7800.0,16.2029,16.2078,16.1882,16.2029,7800.0
2006-03-22 11:35:00,33.12,33.14,33.1,33.13,10200.0,16.2029,16.2127,16.1931,16.2078,10200.0
2006-03-22 11:40:00,33.13,33.13,33.1,33.1,15000.0,16.2078,16.2078,16.1931,16.1931,15000.0
2006-03-22 11:45:00,33.12,33.14,33.12,33.12,12800.0,16.2029,16.2127,16.2029,16.2029,12800.0
2006-03-22 11:50:00,33.12,33.12,33.1,33.11,6200.0,16.2029,16.2029,16.1931,16.198,6200.0
2006-03-22 11:55:00,33.1,33.12,33.1,33.12,16200.0,16.1931,16.2029,16.1931,16.2029,16200.0
2006-03-22 12:00:00,33.13,33.14,33.11,33.11,8600.0,16.2078,16.2127,16.198,16.198,8600.0
2006-03-22 12:05:00,33.11,33.11,33.1,33.1,16200.0,16.198,16.198,16.1931,16.1931,16200.0
2006-03-22 12:10:00,33.1,33.13,33.1,33.13,2400.0,16.1931,16.2078,16.1931,16.2078,2400.0
2006-03-22 12:15:00,33.12,33.15,33.1,33.12,2800.0,16.2029,16.2176,16.1931,16.2029,2800.0
2006-03-22 12:20:00,33.12,33.14,33.12,33.14,3600.0,16.2029,16.2127,16.2029,16.2127,3600.0
2006-03-22 12:25:00,33.13,33.13,33.1,33.12,9200.0,16.2078,16.2078,16.1931,16.2029,9200.0
2006-03-22 12:30:00,33.13,33.14,33.12,33.12,2000.0,16.2078,16.2127,16.2029,16.2029,2000.0
2006-03-22 12:35:00,33.11,33.13,33.11,33.13,3400.0,16.198,16.2078,16.198,16.2078,3400.0
2006-03-22 12:40:00,33.14,33.16,33.12,33.12,6000.0,16.2127,16.2225,16.2029,16.2029,6000.0
2006-03-22 12:45:00,33.11,33.18,33.11,33.18,4200.0,16.198,16.2323,16.198,16.2323,4200.0
2006-03-22 12:50:00,33.18,33.18,33.17,33.17,1200.0,16.2323,16.2323,16.2274,16.2274,1200.0
2006-03-22 12:55:00,33.17,33.19,33.17,33.19,2600.0,16.2274,16.2372,16.2274,16.2372,2600.0
2006-03-22 13:00:00,33.2,33.2,33.17,33.2,3200.0,16.2421,16.2421,16.2274,16.2421,3200.0
2006-03-22 13:05:00,33.21,33.28,33.21,33.27,15200.0,16.2469,16.2812,16.2469,16.2763,15200.0
2006-03-22 13:10:00,33.27,33.3,33.27,33.3,3400.0,16.2763,16.291,16.2763,16.291,3400.0
2006-03-22 13:15:00,33.3,33.33,33.3,33.32,2000.0,16.291,16.3057,16.291,16.3008,2000.0
2006-03-22 13:20:00,33.33,33.36,33.31,33.36,5000.0,16.3057,16.3203,16.2959,16.3203,5000.0
2006-03-22 13:25:00,33.36,33.37,33.34,33.34,9000.0,16.3203,16.3252,16.3105,16.3105,9000.0
2006-03-22 13:30:00,33.34,33.38,33.33,33.34,8800.0,16.3105,16.3301,16.3057,16.3105,8800.0
2006-03-22 13:35:00,33.34,33.35,33.32,33.33,6000.0,16.3105,16.3154,16.3008,16.3057,6000.0
2006-03-22 13:40:00,33.36,33.36,33.26,33.27,18600.0,16.3203,16.3203,16.2714,16.2763,18600.0
2006-03-22 13:45:00,33.27,33.29,33.26,33.27,6800.0,16.2763,16.2861,16.2714,16.2763,6800.0
2006-03-22 13:50:00,33.27,33.31,33.26,33.3,8600.0,16.2763,16.2959,16.2714,16.291,8600.0
2006-03-22 13:55:00,33.3,33.3,33.28,33.3,3000.0,16.291,16.291,16.2812,16.291,3000.0
2006-03-22 14:00:00,33.3,33.32,33.29,33.32,1800.0,16.291,16.3008,16.2861,16.3008,1800.0
2006-03-22 14:05:00,33.33,33.35,33.3,33.33,18000.0,16.3057,16.3154,16.291,16.3057,18000.0
2006-03-22 14:10:00,33.3,33.3,33.24,33.26,19800.0,16.291,16.291,16.2616,16.2714,19800.0
2006-03-22 14:15:00,33.29,33.3,33.27,33.29,11200.0,16.2861,16.291,16.2763,16.2861,11200.0
2006-03-22 14:20:00,33.29,33.31,33.28,33.29,11000.0,16.2861,16.2959,16.2812,16.2861,11000.0
2006-03-22 14:25:00,33.29,33.3,33.24,33.24,12800.0,16.2861,16.291,16.2616,16.2616,12800.0
2006-03-22 14:30:00,33.25,33.26,33.23,33.25,15200.0,16.2665,16.2714,16.2567,16.2665,15200.0
2006-03-22 14:35:00,33.24,33.3,33.24,33.3,14200.0,16.2616,16.291,16.2616,16.291,14200.0
2006-03-22 14:40:00,33.31,33.31,33.27,33.31,6600.0,16.2959,16.2959,16.2763,16.2959,6600.0
2006-03-22 14:45:00,33.32,33.33,33.3,33.3,7800.0,16.3008,16.3057,16.291,16.291,7800.0
2006-03-22 14:50:00,33.3,33.34,33.27,33.3,11600.0,16.291,16.3105,16.2763,16.291,11600.0
2006-03-22 14:55:00,33.3,33.32,33.3,33.32,4600.0,16.291,16.3008,16.291,16.3008,4600.0
2006-03-22 15:00:00,33.31,33.33,33.31,33.31,2800.0,16.2959,16.3057,16.2959,16.2959,2800.0
2006-03-22 15:05:00,33.3,33.33,33.3,33.32,4800.0,16.291,16.3057,16.291,16.3008,4800.0
2006-03-22 15:10:00,33.32,33.32,33.29,33.29,8400.0,16.3008,16.3008,16.2861,16.2861,8400.0
2006-03-22 15:15:00,33.3,33.38,33.29,33.37,14000.0,16.291,16.3301,16.2861,16.3252,14000.0
2006-03-22 15:20:00,33.37,33.48,33.37,33.47,28800.0,16.3252,16.379,16.3252,16.3741,28800.0
2006-03-22 15:25:00,33.48,33.56,33.48,33.52,20600.0,16.379,16.4182,16.379,16.3986,20600.0
2006-03-22 15:30:00,33.5,33.56,33.5,33.56,11600.0,16.3888,16.4182,16.3888,16.4182,11600.0
2006-03-22 15:35:00,33.55,33.55,33.46,33.47,17200.0,16.4133,16.4133,16.3693,16.3741,17200.0
2006-03-22 15:40:00,33.44,33.58,33.44,33.58,10000.0,16.3595,16.428,16.3595,16.428,10000.0
2006-03-22 15:45:00,33.55,33.58,33.54,33.54,15200.0,16.4133,16.428,16.4084,16.4084,15200.0
2006-03-22 15:50:00,33.55,33.55,33.48,33.5,52000.0,16.4133,16.4133,16.379,16.3888,52000.0
2006-03-22 15:55:00,33.5,33.5,33.48,33.48,25000.0,16.3888,16.3888,16.379,16.379,25000.0
2006-03-23 09:35:00,33.54,33.55,33.42,33.45,36800.0,16.4084,16.4133,16.3497,16.3644,36800.0
2006-03-23 09:40:00,33.44,33.46,33.39,33.46,21400.0,16.3595,16.3693,16.335,16.3693,21400.0
2006-03-23 09:45:00,33.46,33.46,33.33,33.33,13600.0,16.3693,16.3693,16.3057,16.3057,13600.0
2006-03-23 09:50:00,33.33,33.38,33.32,33.38,19000.0,16.3057,16.3301,16.3008,16.3301,19000.0
2006-03-23 09:55:00,33.38,33.39,33.35,33.38,63200.0,16.3301,16.335,16.3154,16.3301,63200.0
2006-03-23 10:00:00,33.38,33.44,33.38,33.42,24600.0,16.3301,16.3595,16.3301,16.3497,24600.0
2006-03-23 10:05:00,33.4,33.43,33.39,33.41,55000.0,16.3399,16.3546,16.335,16.3448,55000.0
2006-03-23 10:10:00,33.41,33.45,33.38,33.41,43000.0,16.3448,16.3644,16.3301,16.3448,43000.0
2006-03-23 10:15:00,33.41,33.45,33.4,33.45,12800.0,16.3448,16.3644,16.3399,16.3644,12800.0
2006-03-23 10:20:00,33.44,33.45,33.44,33.44,4400.0,16.3595,16.3644,16.3595,16.3595,4400.0
2006-03-23 10:25:00,33.46,33.46,33.44,33.45,12000.0,16.3693,16.3693,16.3595,16.3644,12000.0
2006-03-23 10:30:00,33.46,33.51,33.44,33.49,713800.0,16.3693,16.3937,16.3595,16.3839,713800.0
2006-03-23 10:35:00,33.45,33.52,33.44,33.52,124200.0,16.3644,16.3986,16.3595,16.3986,124200.0
2006-03-23 10:40:00,33.52,33.52,33.48,33.51,41600.0,16.3986,16.3986,16.379,16.3937,41600.0
2006-03-23 10:45:00,33.51,33.51,33.49,33.49,16400.0,16.3937,16.3937,16.3839,16.3839,16400.0
2006-03-23 10:50:00,33.49,33.52,33.48,33.49,32200.0,16.3839,16.3986,16.379,16.3839,32200.0
2006-03-23 10:55:00,33.49,33.51,33.49,33.5,42400.0,16.3839,16.3937,16.3839,16.3888,42400.0
2006-03-23 11:00:00,33.49,33.51,33.49,33.49,45200.0,16.3839,16.3937,16.3839,16.3839,45200.0
2006-03-23 11:05:00,33.5,33.52,33.49,33.49,41600.0,16.3888,16.3986,16.3839,16.3839,41600.0
2006-03-23 11:10:00,33.49,33.52,33.46,33.47,35200.0,16.3839,16.3986,16.3693,16.3741,35200.0
2006-03-23 11:15:00,33.47,33.51,33.47,33.49,32200.0,16.3741,16.3937,16.3741,16.3839,32200.0
2006-03-23 11:20:00,33.5,33.51,33.48,33.49,24600.0,16.3888,16.3937,16.379,16.3839,24600.0
2006-03-23 11:25:00,33.49,33.49,33.47,33.49,23000.0,16.3839,16.3839,16.3741,16.3839,23000.0
2006-03-23 11:30:00,33.48,33.49,33.46,33.46,22200.0,16.379,16.3839,16.3693,16.3693,22200.0
2006-03-23 11:35:00,33.46,33.47,33.45,33.46,6200.0,16.3693,16.3741,16.3644,16.3693,6200.0
2006-03-23 11:40:00,33.47,33.48,33.46,33.46,9800.0,16.3741,16.379,16.3693,16.3693,9800.0
2006-03-23 11:45:00,33.48,33.49,33.47,33.48,20200.0,16.379,16.3839,16.3741,16.379,20200.0
2006-03-23 11:50:00,33.49,33.5,33.48,33.49,10800.0,16.3839,16.3888,16.379,16.3839,10800.0
2006-03-23 11:55:00,33.48,33.5,33.48,33.49,6400.0,16.379,16.3888,16.379,16.3839,6400.0
2006-03-23 12:00:00,33.49,33.52,33.49,33.52,4400.0,16.3839,16.3986,16.3839,16.3986,4400.0
2006-03-23 12:05:00,33.51,33.51,33.48,33.49,8000.0,16.3937,16.3937,16.379,16.3839,8000.0
2006-03-23 12:10:00,33.49,33.49,33.48,33.49,5200.0,16.3839,16.3839,16.379,16.3839,5200.0
2006-03-23 12:15:00,33.49,33.51,33.49,33.5,10200.0,16.3839,16.3937,16.3839,16.3888,10200.0
2006-03-23 12:20:00,33.49,33.56,33.49,33.55,14400.0,16.3839,16.4182,16.3839,16.4133,14400.0
2006-03-23 12:25:00,33.55,33.56,33.51,33.52,10400.0,16.4133,16.4182,16.3937,16.3986,10400.0
2006-03-23 12:30:00,33.52,33.52,33.51,33.52,34600.0,16.3986,16.3986,16.3937,16.3986,34600.0
2006-03-23 12:35:00,33.53,33.56,33.53,33.55,18400.0,16.4035,16.4182,16.4035,16.4133,18400.0
2006-03-23 12:40:00,33.54,33.57,33.51,33.55,26400.0,16.4084,16.4231,16.3937,16.4133,26400.0
2006-03-23 12:45:00,33.57,33.63,33.56,33.61,58000.0,16.4231,16.4524,16.4182,16.4426,58000.0
2006-03-23 12:50:00,33.61,33.63,33.6,33.6,11800.0,16.4426,16.4524,16.4377,16.4377,11800.0
2006-03-23 12:55:00,33.6,33.63,33.59,33.6,6800.0,16.4377,16.4524,16.4329,16.4377,6800.0
2006-03-23 13:00:00,33.62,33.62,33.59,33.6,32800.0,16.4475,16.4475,16.4329,16.4377,32800.0
2006-03-23 13:05:00,33.6,33.61,33.59,33.6,32400.0,16.4377,16.4426,16.4329,16.4377,32400.0
2006-03-23 13:10:00,33.6,33.62,33.56,33.57,69200.0,16.4377,16.4475,16.4182,16.4231,69200.0
2006-03-23 13:15:00,33.59,33.59,33.55,33.57,9400.0,16.4329,16.4329,16.4133,16.4231,9400.0
2006-03-23 13:20:00,33.57,33.57,33.54,33.56,3400.0,16.4231,16.4231,16.4084,16.4182,3400.0
2006-03-23 13:25:00,33.58,33.59,33.56,33.56,7400.0,16.428,16.4329,16.4182,16.4182,7400.0
2006-03-23 13:30:00,33.56,33.6,33.55,33.57,15800.0,16.4182,16.4377,16.4133,16.4231,15800.0
2006-03-23 13:35:00,33.57,33.59,33.52,33.52,20200.0,16.4231,16.4329,16.3986,16.3986,20200.0
2006-03-23 13:40:00,33.52,33.59,33.52,33.55,12000.0,16.3986,16.4329,16.3986,16.4133,12000.0
2006-03-23 13:45:00,33.54,33.57,33.53,33.54,10600.0,16.4084,16.4231,16.4035,16.4084,10600.0
2006-03-23 13:50:00,33.54,33.56,33.53,33.53,15000.0,16.4084,16.4182,16.4035,16.4035,15000.0
2006-03-23 13:55:00,33.54,33.56,33.52,33.56,6000.0,16.4084,16.4182,16.3986,16.4182,6000.0
2006-03-23 14:00:00,33.57,33.61,33.55,33.56,60000.0,16.4231,16.4426,16.4133,16.4182,60000.0
2006-03-23 14:05:00,33.58,33.58,33.55,33.56,10000.0,16.428,16.428,16.4133,16.4182,10000.0
2006-03-23 14:10:00,33.56,33.57,33.53,33.54,17200.0,16.4182,16.4231,16.4035,16.4084,17200.0
2006-03-23 14:15:00,33.52,33.52,33.47,33.5,17600.0,16.3986,16.3986,16.3741,16.3888,17600.0
2006-03-23 14:20:00,33.51,33.52,33.49,33.49,5200.0,16.3937,16.3986,16.3839,16.3839,5200.0
2006-03-23 14:25:00,33.51,33.52,33.47,33.5,12200.0,16.3937,16.3986,16.3741,16.3888,12200.0
2006-03-23 14:30:00,33.49,33.49,33.45,33.49,8200.0,16.3839,16.3839,16.3644,16.3839,8200.0
2006-03-23 14:35:00,33.49,33.49,33.48,33.48,2600.0,16.3839,16.3839,16.379,16.379,2600.0
2006-03-23 14:40:00,33.48,33.51,33.48,33.49,8200.0,16.379,16.3937,16.379,16.3839,8200.0
2006-03-23 14:45:00,33.5,33.51,33.48,33.48,10400.0,16.3888,16.3937,16.379,16.379,10400.0
2006-03-23 14:50:00,33.48,33.48,33.43,33.43,7200.0,16.379,16.379,16.3546,16.3546,7200.0
2006-03-23 14:55:00,33.42,33.44,33.37,33.4,16000.0,16.3497,16.3595,16.3252,16.3399,16000.0
2006-03-23 15:00:00,33.4,33.41,33.37,33.38,9000.0,16.3399,16.3448,16.3252,16.3301,9000.0
2006-03-23 15:05:00,33.38,33.43,33.35,33.43,46400.0,16.3301,16.3546,16.3154,16.3546,46400.0
2006-03-23 15:10:00,33.42,33.44,33.4,33.43,46600.0,16.3497,16.3595,16.3399,16.3546,46600.0
2006-03-23 15:15:00,33.43,33.5,33.41,33.47,75400.0,16.3546,16.3888,16.3448,16.3741,75400.0
2006-03-23 15:20:00,33.5,33.5,33.44,33.47,54400.0,16.3888,16.3888,16.3595,16.3741,54400.0
2006-03-23 15:25:00,33.47,33.49,33.45,33.48,10600.0,16.3741,16.3839,16.3644,16.379,10600.0
2006-03-23 15:30:00,33.49,33.51,33.42,33.49,24200.0,16.3839,16.3937,16.3497,16.3839,24200.0
2006-03-23 15:35:00,33.49,33.5,33.48,33.49,17600.0,16.3839,16.3888,16.379,16.3839,17600.0
2006-03-23 15:40:00,33.48,33.49,33.45,33.48,11800.0,16.379,16.3839,16.3644,16.379,11800.0
2006-03-23 15:45:00,33.49,33.51,33.43,33.45,13000.0,16.3839,16.3937,16.3546,16.3644,13000.0
2006-03-23 15:50:00,33.45,33.48,33.45,33.47,16200.0,16.3644,16.379,16.3644,16.3741,16200.0
2006-03-23 15:55:00,33.47,33.48,33.44,33.44,26600.0,16.3741,16.379,16.3595,16.3595,26600.0
2006-03-24 09:35:00,33.3,33.43,33.3,33.42,42800.0,16.291,16.3546,16.291,16.3497,42800.0
2006-03-24 09:40:00,33.42,33.44,33.36,33.42,17000.0,16.3497,16.3595,16.3203,16.3497,17000.0
2006-03-24 09:45:00,33.4,33.4,33.23,33.25,19800.0,16.3399,16.3399,16.2567,16.2665,19800.0
2006-03-24 09:50:00,33.26,33.29,33.25,33.27,14600.0,16.2714,16.2861,16.2665,16.2763,14600.0
2006-03-24 09:55:00,33.27,33.27,33.21,33.21,31400.0,16.2763,16.2763,16.2469,16.2469,31400.0
2006-03-24 10:00:00,33.22,33.34,33.22,33.34,24800.0,16.2518,16.3105,16.2518,16.3105,24800.0
2006-03-24 10:05:00,33.35,33.46,33.34,33.45,20000.0,16.3154,16.3693,16.3105,16.3644,20000.0
2006-03-24 10:10:00,33.46,33.6,33.46,33.53,28400.0,16.3693,16.4377,16.3693,16.4035,28400.0
2006-03-24 10:15:00,33.54,33.58,33.53,33.56,14800.0,16.4084,16.428,16.4035,16.4182,14800.0
2006-03-24 10:20:00,33.57,33.57,33.56,33.57,7800.0,16.4231,16.4231,16.4182,16.4231,7800.0
2006-03-24 10:25:00,33.55,33.55,33.45,33.54,32200.0,16.4133,16.4133,16.3644,16.4084,32200.0
2006-03-24 10:30:00,33.55,33.55,33.45,33.52,21600.0,16.4133,16.4133,16.3644,16.3986,21600.0
2006-03-24 10:35:00,33.5,33.52,33.5,33.52,4200.0,16.3888,16.3986,16.3888,16.3986,4200.0
2006-03-24 10:40:00,33.52,33.54,33.48,33.48,5000.0,16.3986,16.4084,16.379,16.379,5000.0
2006-03-24 10:45:00,33.47,33.49,33.46,33.46,2400.0,16.3741,16.3839,16.3693,16.3693,2400.0
2006-03-24 10:50:00,33.46,33.46,33.42,33.42,5400.0,16.3693,16.3693,16.3497,16.3497,5400.0
2006-03-24 10:55:00,33.45,33.45,33.43,33.45,3000.0,16.3644,16.3644,16.3546,16.3644,3000.0
2006-03-24 11:00:00,33.45,33.49,33.43,33.49,9600.0,16.3644,16.3839,16.3546,16.3839,9600.0
2006-03-24 11:05:00,33.48,33.5,33.44,33.48,12000.0,16.379,16.3888,16.3595,16.379,12000.0
2006-03-24 11:10:00,33.49,33.49,33.46,33.46,3000.0,16.3839,16.3839,16.3693,16.3693,3000.0
2006-03-24 11:15:00,33.46,33.46,33.42,33.43,2200.0,16.3693,16.3693,16.3497,16.3546,2200.0
2006-03-24 11:20:00,33.44,33.46,33.44,33.46,2200.0,16.3595,16.3693,16.3595,16.3693,2200.0
2006-03-24 11:25:00,33.47,33.47,33.45,33.45,5000.0,16.3741,16.3741,16.3644,16.3644,5000.0
2006-03-24 11:30:00,33.45,33.49,33.45,33.47,6600.0,16.3644,16.3839,16.3644,16.3741,6600.0
2006-03-24 11:35:00,33.48,33.51,33.46,33.49,4000.0,16.379,16.3937,16.3693,16.3839,4000.0
2006-03-24 11:40:00,33.49,33.51,33.48,33.48,5600.0,16.3839,16.3937,16.379,16.379,5600.0
2006-03-24 11:45:00,33.46,33.48,33.45,33.46,3200.0,16.3693,16.379,16.3644,16.3693,3200.0
2006-03-24 11:50:00,33.47,33.49,33.47,33.49,2000.0,16.3741,16.3839,16.3741,16.3839,2000.0
2006-03-24 11:55:00,33.49,33.49,33.43,33.44,6800.0,16.3839,16.3839,16.3546,16.3595,6800.0
2006-03-24 12:00:00,33.44,33.45,33.44,33.45,600.0,16.3595,16.3644,16.3595,16.3644,600.0
2006-03-24 12:05:00,33.44,33.45,33.43,33.44,7200.0,16.3595,16.3644,16.3546,16.3595,7200.0
2006-03-24 12:10:00,33.44,33.47,33.41,33.46,5000.0,16.3595,16.3741,16.3448,16.3693,5000.0
2006-03-24 12:15:00,33.42,33.45,33.42,33.43,1800.0,16.3497,16.3644,16.3497,16.3546,1800.0
2006-03-24 12:20:00,33.41,33.42,33.4,33.41,8000.0,16.3448,16.3497,16.3399,16.3448,8000.0
2006-03-24 12:25:00,33.4,33.4,33.38,33.4,7600.0,16.3399,16.3399,16.3301,16.3399,7600.0
2006-03-24 12:30:00,33.4,33.43,33.4,33.43,7000.0,16.3399,16.3546,16.3399,16.3546,7000.0
2006-03-24 12:35:00,33.41,33.42,33.4,33.42,4600.0,16.3448,16.3497,16.3399,16.3497,4600.0
2006-03-24 12:40:00,33.42,33.44,33.39,33.42,18400.0,16.3497,16.3595,16.335,16.3497,18400.0
2006-03-24 12:45:00,33.42,33.45,33.39,33.42,18800.0,16.3497,16.3644,16.335,16.3497,18800.0
2006-03-24 12:50:00,33.42,33.45,33.38,33.38,13800.0,16.3497,16.3644,16.3301,16.3301,13800.0
2006-03-24 12:55:00,33.39,33.41,33.38,33.4,4800.0,16.335,16.3448,16.3301,16.3399,4800.0
2006-03-24 13:00:00,33.4,33.41,33.37,33.39,8000.0,16.3399,16.3448,16.3252,16.335,8000.0
2006-03-24 13:05:00,33.39,33.4,33.37,33.37,4400.0,16.335,16.3399,16.3252,16.3252,4400.0
2006-03-24 13:10:00,33.35,33.35,33.3,33.32,11400.0,16.3154,16.3154,16.291,16.3008,11400.0
2006-03-24 13:15:00,33.3,33.31,33.27,33.27,8800.0,16.291,16.2959,16.2763,16.2763,8800.0
2006-03-24 13:20:00,33.27,33.28,33.21,33.26,15400.0,16.2763,16.2812,16.2469,16.2714,15400.0
2006-03-24 13:25:00,33.27,33.3,33.26,33.3,1800.0,16.2763,16.291,16.2714,16.291,1800.0
2006-03-24 13:30:00,33.3,33.3,33.2,33.2,18600.0,16.291,16.291,16.2421,16.2421,18600.0
2006-03-24 13:35:00,33.2,33.23,33.2,33.21,5600.0,16.2421,16.2567,16.2421,16.2469,5600.0
2006-03-24 13:40:00,33.21,33.21,33.15,33.2,11400.0,16.2469,16.2469,16.2176,16.2421,11400.0
2006-03-24 13:45:00,33.19,33.2,33.17,33.17,5000.0,16.2372,16.2421,16.2274,16.2274,5000.0
2006-03-24 13:50:00,33.2,33.22,33.19,33.22,4800.0,16.2421,16.2518,16.2372,16.2518,4800.0
2006-03-24 13:55:00,33.23,33.29,33.21,33.24,9800.0,16.2567,16.2861,16.2469,16.2616,9800.0
2006-03-24 14:00:00,33.23,33.24,33.21,33.21,9000.0,16.2567,16.2616,16.2469,16.2469,9000.0
2006-03-24 14:05:00,33.2,33.22,33.18,33.19,7000.0,16.2421,16.2518,16.2323,16.2372,7000.0
2006-03-24 14:10:00,33.19,33.24,33.18,33.24,8600.0,16.2372,16.2616,16.2323,16.2616,8600.0
2006-03-24 14:15:00,33.24,33.27,33.22,33.22,18000.0,16.2616,16.2763,16.2518,16.2518,18000.0
2006-03-24 14:20:00,33.22,33.27,33.21,33.27,8200.0,16.2518,16.2763,16.2469,16.2763,8200.0
2006-03-24 14:25:00,33.27,33.27,33.22,33.24,6200.0,16.2763,16.2763,16.2518,16.2616,6200.0
2006-03-24 14:30:00,33.26,33.27,33.23,33.27,9400.0,16.2714,16.2763,16.2567,16.2763,9400.0
2006-03-24 14:35:00,33.27,33.29,33.27,33.29,13600.0,16.2763,16.2861,16.2763,16.2861,13600.0
2006-03-24 14:40:00,33.3,33.31,33.25,33.3,10800.0,16.291,16.2959,16.2665,16.291,10800.0
2006-03-24 14:45:00,33.29,33.34,33.29,33.34,19400.0,16.2861,16.3105,16.2861,16.3105,19400.0
2006-03-24 14:50:00,33.34,33.35,33.31,33.35,7200.0,16.3105,16.3154,16.2959,16.3154,7200.0
2006-03-24 14:55:00,33.35,33.35,33.26,33.27,4600.0,16.3154,16.3154,16.2714,16.2763,4600.0
2006-03-24 15:00:00,33.27,33.3,33.27,33.28,10400.0,16.2763,16.291,16.2763,16.2812,10400.0
2006-03-24 15:05:00,33.27,33.32,33.27,33.3,7000.0,16.2763,16.3008,16.2763,16.291,7000.0
2006-03-24 15:10:00,33.31,33.31,33.24,33.24,6000.0,16.2959,16.2959,16.2616,16.2616,6000.0
2006-03-24 15:15:00,33.24,33.28,33.22,33.22,12000.0,16.2616,16.2812,16.2518,16.2518,12000.0
2006-03-24 15:20:00,33.24,33.26,33.23,33.25,3200.0,16.2616,16.2714,16.2567,16.2665,3200.0
2006-03-24 15:25:00,33.25,33.27,33.22,33.22,6200.0,16.2665,16.2763,16.2518,16.2518,6200.0
2006-03-24 15:30:00,33.24,33.27,33.24,33.24,2800.0,16.2616,16.2763,16.2616,16.2616,2800.0
2006-03-24 15:35:00,33.22,33.22,33.19,33.19,11000.0,16.2518,16.2518,16.2372,16.2372,11000.0
2006-03-24 15:40:00,33.19,33.2,33.18,33.19,27000.0,16.2372,16.2421,16.2323,16.2372,27000.0
2006-03-24 15:45:00,33.2,33.2,33.17,33.2,8800.0,16.2421,16.2421,16.2274,16.2421,8800.0
2006-03-24 15:50:00,33.2,33.2,33.18,33.19,20800.0,16.2421,16.2421,16.2323,16.2372,20800.0
2006-03-24 15:55:00,33.19,33.19,33.16,33.16,43800.0,16.2372,16.2372,16.2225,16.2225,43800.0
2006-03-27 09:30:00,32.71,33.16,32.71,33.16,600.0,16.0023,16.2225,16.0023,16.2225,600.0
2006-03-27 09:35:00,33.03,33.03,33.03,33.03,15600.0,16.1589,16.1589,16.1589,16.1589,15600.0
2006-03-27 09:40:00,33.0,33.02,32.97,33.02,32400.0,16.1442,16.154,16.1295,16.154,32400.0
2006-03-27 09:45:00,33.02,33.1,33.01,33.03,16800.0,16.154,16.1931,16.1491,16.1589,16800.0
2006-03-27 09:50:00,33.03,33.03,32.95,33.02,18600.0,16.1589,16.1589,16.1198,16.154,18600.0
2006-03-27 09:55:00,33.02,33.08,33.02,33.05,11400.0,16.154,16.1833,16.154,16.1687,11400.0
2006-03-27 10:00:00,33.06,33.07,33.0,33.05,13800.0,16.1736,16.1785,16.1442,16.1687,13800.0
2006-03-27 10:05:00,33.05,33.05,32.9,32.9,33800.0,16.1687,16.1687,16.0953,16.0953,33800.0
2006-03-27 10:10:00,32.9,32.92,32.86,32.92,10000.0,16.0953,16.1051,16.0757,16.1051,10000.0
2006-03-27 10:15:00,32.9,32.96,32.9,32.92,9200.0,16.0953,16.1246,16.0953,16.1051,9200.0
2006-03-27 10:20:00,32.94,32.97,32.92,32.95,15000.0,16.1149,16.1295,16.1051,16.1198,15000.0
2006-03-27 10:25:00,32.93,32.99,32.93,32.93,8600.0,16.11,16.1393,16.11,16.11,8600.0
2006-03-27 10:30:00,32.91,32.92,32.88,32.92,7000.0,16.1002,16.1051,16.0855,16.1051,7000.0
2006-03-27 10:35:00,32.92,32.92,32.88,32.91,5600.0,16.1051,16.1051,16.0855,16.1002,5600.0
2006-03-27 10:40:00,32.91,32.91,32.88,32.88,3000.0,16.1002,16.1002,16.0855,16.0855,3000.0
2006-03-27 10:45:00,32.88,32.9,32.86,32.87,9200.0,16.0855,16.0953,16.0757,16.0806,9200.0
2006-03-27 10:50:00,32.87,32.87,32.82,32.82,25400.0,16.0806,16.0806,16.0562,16.0562,25400.0
2006-03-27 10:55:00,32.82,32.83,32.81,32.83,9000.0,16.0562,16.061,16.0513,16.061,9000.0
2006-03-27 11:00:00,32.82,32.84,32.74,32.76,27400.0,16.0562,16.0659,16.017,16.0268,27400.0
2006-03-27 11:05:00,32.76,32.77,32.73,32.75,15200.0,16.0268,16.0317,16.0121,16.0219,15200.0
2006-03-27 11:10:00,32.75,32.75,32.7,32.71,19400.0,16.0219,16.0219,15.9974,16.0023,19400.0
2006-03-27 11:15:00,32.71,32.73,32.67,32.67,8400.0,16.0023,16.0121,15.9828,15.9828,8400.0
2006-03-27 11:20:00,32.66,32.69,32.63,32.69,41400.0,15.9779,15.9926,15.9632,15.9926,41400.0
2006-03-27 11:25:00,32.69,32.74,32.69,32.72,7800.0,15.9926,16.017,15.9926,16.0072,7800.0
2006-03-27 11:30:00,32.7,32.75,32.69,32.74,18000.0,15.9974,16.0219,15.9926,16.017,18000.0
2006-03-27 11:35:00,32.74,32.77,32.73,32.75,4600.0,16.017,16.0317,16.0121,16.0219,4600.0
2006-03-27 11:40:00,32.77,32.81,32.77,32.81,18000.0,16.0317,16.0513,16.0317,16.0513,18000.0
2006-03-27 11:45:00,32.79,32.82,32.79,32.82,5400.0,16.0415,16.0562,16.0415,16.0562,5400.0
2006-03-27 11:50:00,32.82,32.82,32.8,32.81,9000.0,16.0562,16.0562,16.0464,16.0513,9000.0
2006-03-27 11:55:00,32.81,32.81,32.75,32.77,13200.0,16.0513,16.0513,16.0219,16.0317,13200.0
2006-03-27 12:00:00,32.77,32.81,32.77,32.8,2000.0,16.0317,16.0513,16.0317,16.0464,2000.0
2006-03-27 12:05:00,32.79,32.81,32.79,32.79,2400.0,16.0415,16.0513,16.0415,16.0415,2400.0
2006-03-27 12:10:00,32.79,32.82,32.79,32.81,19200.0,16.0415,16.0562,16.0415,16.0513,19200.0
2006-03-27 12:15:00,32.82,32.83,32.78,32.81,8800.0,16.0562,16.061,16.0366,16.0513,8800.0
2006-03-27 12:20:00,32.81,32.83,32.8,32.82,13200.0,16.0513,16.061,16.0464,16.0562,13200.0
2006-03-27 12:25:00,32.81,32.82,32.8,32.8,12200.0,16.0513,16.0562,16.0464,16.0464,12200.0
2006-03-27 12:30:00,32.8,32.82,32.8,32.81,5600.0,16.0464,16.0562,16.0464,16.0513,5600.0
2006-03-27 12:35:00,32.81,32.81,32.79,32.8,2200.0,16.0513,16.0513,16.0415,16.0464,2200.0
2006-03-27 12:40:00,32.8,32.81,32.79,32.79,27400.0,16.0464,16.0513,16.0415,16.0415,27400.0
2006-03-27 12:45:00,32.78,32.81,32.78,32.81,4800.0,16.0366,16.0513,16.0366,16.0513,4800.0
2006-03-27 12:50:00,32.8,32.81,32.8,32.81,1800.0,16.0464,16.0513,16.0464,16.0513,1800.0
2006-03-27 12:55:00,32.81,32.82,32.79,32.79,3200.0,16.0513,16.0562,16.0415,16.0415,3200.0
2006-03-27 13:00:00,32.81,32.81,32.77,32.79,16600.0,16.0513,16.0513,16.0317,16.0415,16600.0
2006-03-27 13:05:00,32.79,32.79,32.75,32.76,19800.0,16.0415,16.0415,16.0219,16.0268,19800.0
2006-03-27 13:10:00,32.75,32.76,32.73,32.74,6000.0,16.0219,16.0268,16.0121,16.017,6000.0
2006-03-27 13:15:00,32.74,32.75,32.73,32.75,20400.0,16.017,16.0219,16.0121,16.0219,20400.0
2006-03-27 13:20:00,32.76,32.77,32.73,32.73,9600.0,16.0268,16.0317,16.0121,16.0121,9600.0
2006-03-27 13:25:00,32.73,32.76,32.73,32.75,7800.0,16.0121,16.0268,16.0121,16.0219,7800.0
2006-03-27 13:30:00,32.76,32.77,32.73,32.73,11200.0,16.0268,16.0317,16.0121,16.0121,11200.0
2006-03-27 13:35:00,32.73,32.73,32.65,32.72,47200.0,16.0121,16.0121,15.973,16.0072,47200.0
2006-03-27 13:40:00,32.72,32.75,32.71,32.74,11400.0,16.0072,16.0219,16.0023,16.017,11400.0
2006-03-27 13:45:00,32.75,32.78,32.74,32.75,19600.0,16.0219,16.0366,16.017,16.0219,19600.0
2006-03-27 13:50:00,32.75,32.77,32.74,32.76,6000.0,16.0219,16.0317,16.017,16.0268,6000.0
2006-03-27 13:55:00,32.77,32.8,32.77,32.77,5000.0,16.0317,16.0464,16.0317,16.0317,5000.0
2006-03-27 14:00:00,32.77,32.8,32.77,32.79,8200.0,16.0317,16.0464,16.0317,16.0415,8200.0
2006-03-27 14:05:00,32.79,32.81,32.75,32.81,5200.0,16.0415,16.0513,16.0219,16.0513,5200.0
2006-03-27 14:10:00,32.8,32.8,32.78,32.8,4200.0,16.0464,16.0464,16.0366,16.0464,4200.0
2006-03-27 14:15:00,32.79,32.79,32.74,32.74,10400.0,16.0415,16.0415,16.017,16.017,10400.0
2006-03-27 14:20:00,32.77,32.77,32.74,32.77,18400.0,16.0317,16.0317,16.017,16.0317,18400.0
2006-03-27 14:25:00,32.75,32.76,32.74,32.76,5800.0,16.0219,16.0268,16.017,16.0268,5800.0
2006-03-27 14:30:00,32.76,32.77,32.76,32.77,20600.0,16.0268,16.0317,16.0268,16.0317,20600.0
2006-03-27 14:35:00,32.77,32.77,32.75,32.75,9200.0,16.0317,16.0317,16.0219,16.0219,9200.0
2006-03-27 14:40:00,32.75,32.79,32.73,32.73,12800.0,16.0219,16.0415,16.0121,16.0121,12800.0
2006-03-27 14:45:00,32.72,32.74,32.72,32.72,9600.0,16.0072,16.017,16.0072,16.0072,9600.0
2006-03-27 14:50:00,32.73,32.74,32.73,32.74,5600.0,16.0121,16.017,16.0121,16.017,5600.0
2006-03-27 14:55:00,32.74,32.75,32.73,32.73,16000.0,16.017,16.0219,16.0121,16.0121,16000.0
2006-03-27 15:00:00,32.72,32.74,32.71,32.73,10400.0,16.0072,16.017,16.0023,16.0121,10400.0
2006-03-27 15:05:00,32.74,32.76,32.74,32.74,9000.0,16.017,16.0268,16.017,16.017,9000.0
2006-03-27 15:10:00,32.74,32.74,32.71,32.71,6400.0,16.017,16.017,16.0023,16.0023,6400.0
2006-03-27 15:15:00,32.73,32.76,32.71,32.71,12400.0,16.0121,16.0268,16.0023,16.0023,12400.0
2006-03-27 15:20:00,32.73,32.73,32.68,32.69,12200.0,16.0121,16.0121,15.9877,15.9926,12200.0
2006-03-27 15:25:00,32.69,32.69,32.66,32.68,16000.0,15.9926,15.9926,15.9779,15.9877,16000.0
2006-03-27 15:30:00,32.68,32.73,32.68,32.73,13400.0,15.9877,16.0121,15.9877,16.0121,13400.0
2006-03-27 15:35:00,32.73,32.74,32.68,32.73,17800.0,16.0121,16.017,15.9877,16.0121,17800.0
2006-03-27 15:40:00,32.73,32.73,32.71,32.71,16400.0,16.0121,16.0121,16.0023,16.0023,16400.0
2006-03-27 15:45:00,32.71,32.71,32.67,32.7,12800.0,16.0023,16.0023,15.9828,15.9974,12800.0
2006-03-27 15:50:00,32.7,32.74,32.69,32.74,20800.0,15.9974,16.017,15.9926,16.017,20800.0
2006-03-27 15:55:00,32.73,32.73,32.66,32.71,30000.0,16.0121,16.0121,15.9779,16.0023,30000.0
2006-03-28 09:35:00,32.7,32.7,32.41,32.41,47000.0,15.9974,15.9974,15.8556,15.8556,47000.0
2006-03-28 09:40:00,32.38,32.4,32.31,32.31,39400.0,15.8409,15.8507,15.8067,15.8067,39400.0
2006-03-28 09:45:00,32.32,32.41,32.32,32.38,34200.0,15.8115,15.8556,15.8115,15.8409,34200.0
2006-03-28 09:50:00,32.38,32.45,32.38,32.38,52400.0,15.8409,15.8751,15.8409,15.8409,52400.0
2006-03-28 09:55:00,32.38,32.48,32.35,32.47,54200.0,15.8409,15.8898,15.8262,15.8849,54200.0
2006-03-28 10:00:00,32.48,32.51,32.45,32.48,17000.0,15.8898,15.9045,15.8751,15.8898,17000.0
2006-03-28 10:05:00,32.49,32.58,32.49,32.52,20000.0,15.8947,15.9387,15.8947,15.9094,20000.0
2006-03-28 10:10:00,32.53,32.63,32.52,32.62,29800.0,15.9143,15.9632,15.9094,15.9583,29800.0
2006-03-28 10:15:00,32.62,32.68,32.62,32.68,33400.0,15.9583,15.9877,15.9583,15.9877,33400.0
2006-03-28 10:20:00,32.69,32.75,32.69,32.73,47000.0,15.9926,16.0219,15.9926,16.0121,47000.0
2006-03-28 10:25:00,32.72,32.74,32.71,32.71,12200.0,16.0072,16.017,16.0023,16.0023,12200.0
2006-03-28 10:30:00,32.7,32.7,32.66,32.68,8800.0,15.9974,15.9974,15.9779,15.9877,8800.0
2006-03-28 10:35:00,32.68,32.72,32.68,32.72,11000.0,15.9877,16.0072,15.9877,16.0072,11000.0
2006-03-28 10:40:00,32.72,32.73,32.71,32.72,7400.0,16.0072,16.0121,16.0023,16.0072,7400.0
2006-03-28 10:45:00,32.72,32.74,32.71,32.73,13000.0,16.0072,16.017,16.0023,16.0121,13000.0
2006-03-28 10:50:00,32.73,32.74,32.72,32.72,27200.0,16.0121,16.017,16.0072,16.0072,27200.0
2006-03-28 10:55:00,32.73,32.74,32.71,32.72,28200.0,16.0121,16.017,16.0023,16.0072,28200.0
2006-03-28 11:00:00,32.73,32.77,32.73,32.76,9600.0,16.0121,16.0317,16.0121,16.0268,9600.0
2006-03-28 11:05:00,32.76,32.76,32.73,32.74,19000.0,16.0268,16.0268,16.0121,16.017,19000.0
2006-03-28 11:10:00,32.76,32.76,32.71,32.71,12400.0,16.0268,16.0268,16.0023,16.0023,12400.0
2006-03-28 11:15:00,32.71,32.72,32.68,32.69,17000.0,16.0023,16.0072,15.9877,15.9926,17000.0
2006-03-28 11:20:00,32.69,32.71,32.68,32.7,26600.0,15.9926,16.0023,15.9877,15.9974,26600.0
2006-03-28 11:25:00,32.7,32.71,32.68,32.71,16000.0,15.9974,16.0023,15.9877,16.0023,16000.0
2006-03-28 11:30:00,32.71,32.73,32.68,32.73,13200.0,16.0023,16.0121,15.9877,16.0121,13200.0
2006-03-28 11:35:00,32.73,32.77,32.72,32.72,15800.0,16.0121,16.0317,16.0072,16.0072,15800.0
2006-03-28 11:40:00,32.72,32.77,32.71,32.77,11400.0,16.0072,16.0317,16.0023,16.0317,11400.0
2006-03-28 11:45:00,32.77,32.8,32.76,32.76,20800.0,16.0317,16.0464,16.0268,16.0268,20800.0
2006-03-28 11:50:00,32.77,32.79,32.76,32.76,12600.0,16.0317,16.0415,16.0268,16.0268,12600.0
2006-03-28 11:55:00,32.74,32.77,32.74,32.74,19400.0,16.017,16.0317,16.017,16.017,19400.0
2006-03-28 12:00:00,32.74,32.74,32.71,32.74,31200.0,16.017,16.017,16.0023,16.017,31200.0
2006-03-28 12:05:00,32.74,32.8,32.74,32.8,24200.0,16.017,16.0464,16.017,16.0464,24200.0
2006-03-28 12:10:00,32.8,32.88,32.8,32.88,8800.0,16.0464,16.0855,16.0464,16.0855,8800.0
2006-03-28 12:15:00,32.88,32.91,32.87,32.87,19600.0,16.0855,16.1002,16.0806,16.0806,19600.0
2006-03-28 12:20:00,32.88,32.9,32.87,32.88,10800.0,16.0855,16.0953,16.0806,16.0855,10800.0
2006-03-28 12:25:00,32.88,32.88,32.83,32.84,8800.0,16.0855,16.0855,16.061,16.0659,8800.0
2006-03-28 12:30:00,32.85,32.92,32.85,32.88,45400.0,16.0708,16.1051,16.0708,16.0855,45400.0
2006-03-28 12:35:00,32.88,32.94,32.86,32.91,18400.0,16.0855,16.1149,16.0757,16.1002,18400.0
2006-03-28 12:40:00,32.91,32.91,32.84,32.85,18000.0,16.1002,16.1002,16.0659,16.0708,18000.0
2006-03-28 12:45:00,32.87,32.89,32.87,32.88,7000.0,16.0806,16.0904,16.0806,16.0855,7000.0
2006-03-28 12:50:00,32.89,32.9,32.88,32.88,18400.0,16.0904,16.0953,16.0855,16.0855,18400.0
2006-03-28 12:55:00,32.88,32.93,32.88,32.9,23800.0,16.0855,16.11,16.0855,16.0953,23800.0
2006-03-28 13:00:00,32.89,32.9,32.88,32.9,30000.0,16.0904,16.0953,16.0855,16.0953,30000.0
2006-03-28 13:05:00,32.9,32.92,32.88,32.92,10200.0,16.0953,16.1051,16.0855,16.1051,10200.0
2006-03-28 13:10:00,32.92,32.95,32.9,32.92,19200.0,16.1051,16.1198,16.0953,16.1051,19200.0
2006-03-28 13:15:00,32.92,32.92,32.88,32.88,9000.0,16.1051,16.1051,16.0855,16.0855,9000.0
2006-03-28 13:20:00,32.87,32.91,32.85,32.9,11400.0,16.0806,16.1002,16.0708,16.0953,11400.0
2006-03-28 13:25:00,32.91,32.92,32.88,32.88,6000.0,16.1002,16.1051,16.0855,16.0855,6000.0
2006-03-28 13:30:00,32.89,32.9,32.88,32.9,9000.0,16.0904,16.0953,16.0855,16.0953,9000.0
2006-03-28 13:35:00,32.91,32.95,32.91,32.94,21400.0,16.1002,16.1198,16.1002,16.1149,21400.0
2006-03-28 13:40:00,32.94,32.96,32.93,32.96,23600.0,16.1149,16.1246,16.11,16.1246,23600.0
2006-03-28 13:45:00,32.96,32.99,32.96,32.98,9200.0,16.1246,16.1393,16.1246,16.1344,9200.0
2006-03-28 13:50:00,32.99,33.03,32.99,33.03,10800.0,16.1393,16.1589,16.1393,16.1589,10800.0
2006-03-28 13:55:00,33.05,33.05,32.99,32.99,7000.0,16.1687,16.1687,16.1393,16.1393,7000.0
2006-03-28 14:00:00,32.99,33.01,32.97,33.01,45800.0,16.1393,16.1491,16.1295,16.1491,45800.0
2006-03-28 14:05:00,33.02,33.02,32.96,32.97,23800.0,16.154,16.154,16.1246,16.1295,23800.0
2006-03-28 14:10:00,32.98,32.98,32.91,32.97,22200.0,16.1344,16.1344,16.1002,16.1295,22200.0
2006-03-28 14:15:00,32.98,33.0,32.79,32.8,34000.0,16.1344,16.1442,16.0415,16.0464,34000.0
2006-03-28 14:20:00,32.79,32.81,32.65,32.65,50600.0,16.0415,16.0513,15.973,15.973,50600.0
2006-03-28 14:25:00,32.65,32.73,32.65,32.72,43000.0,15.973,16.0121,15.973,16.0072,43000.0
2006-03-28 14:30:00,32.73,32.73,32.63,32.71,36000.0,16.0121,16.0121,15.9632,16.0023,36000.0
2006-03-28 14:35:00,32.72,32.72,32.59,32.61,32600.0,16.0072,16.0072,15.9436,15.9534,32600.0
2006-03-28 14:40:00,32.64,32.74,32.61,32.71,37400.0,15.9681,16.017,15.9534,16.0023,37400.0
2006-03-28 14:45:00,32.72,32.79,32.71,32.79,25800.0,16.0072,16.0415,16.0023,16.0415,25800.0
2006-03-28 14:50:00,32.81,32.83,32.74,32.82,19200.0,16.0513,16.061,16.017,16.0562,19200.0
2006-03-28 14:55:00,32.82,32.82,32.74,32.74,21600.0,16.0562,16.0562,16.017,16.017,21600.0
2006-03-28 15:00:00,32.75,32.75,32.65,32.69,14400.0,16.0219,16.0219,15.973,15.9926,14400.0
2006-03-28 15:05:00,32.69,32.69,32.63,32.66,10400.0,15.9926,15.9926,15.9632,15.9779,10400.0
2006-03-28 15:10:00,32.66,32.69,32.66,32.69,8400.0,15.9779,15.9926,15.9779,15.9926,8400.0
2006-03-28 15:15:00,32.69,32.69,32.66,32.69,14400.0,15.9926,15.9926,15.9779,15.9926,14400.0
2006-03-28 15:20:00,32.67,32.72,32.64,32.65,16400.0,15.9828,16.0072,15.9681,15.973,16400.0
2006-03-28 15:25:00,32.63,32.63,32.58,32.58,15800.0,15.9632,15.9632,15.9387,15.9387,15800.0
2006-03-28 15:30:00,32.59,32.6,32.57,32.6,15400.0,15.9436,15.9485,15.9338,15.9485,15400.0
2006-03-28 15:35:00,32.59,32.6,32.56,32.57,17200.0,15.9436,15.9485,15.929,15.9338,17200.0
2006-03-28 15:40:00,32.58,32.58,32.56,32.57,10000.0,15.9387,15.9387,15.929,15.9338,10000.0
2006-03-28 15:45:00,32.57,32.62,32.56,32.58,38600.0,15.9338,15.9583,15.929,15.9387,38600.0
2006-03-28 15:50:00,32.57,32.59,32.57,32.57,11400.0,15.9338,15.9436,15.9338,15.9338,11400.0
2006-03-28 15:55:00,32.58,32.58,32.52,32.53,36000.0,15.9387,15.9387,15.9094,15.9143,36000.0
2006-03-29 09:35:00,32.6,32.6,32.58,32.58,31000.0,15.9485,15.9485,15.9387,15.9387,31000.0
2006-03-29 09:40:00,32.59,32.63,32.58,32.59,28600.0,15.9436,15.9632,15.9387,15.9436,28600.0
2006-03-29 09:45:00,32.58,32.6,32.53,32.54,22600.0,15.9387,15.9485,15.9143,15.9192,22600.0
2006-03-29 09:50:00,32.54,32.57,32.49,32.49,30000.0,15.9192,15.9338,15.8947,15.8947,30000.0
2006-03-29 09:55:00,32.49,32.55,32.49,32.55,28600.0,15.8947,15.9241,15.8947,15.9241,28600.0
2006-03-29 10:00:00,32.55,32.56,32.52,32.54,18200.0,15.9241,15.929,15.9094,15.9192,18200.0
2006-03-29 10:05:00,32.52,32.52,32.49,32.49,10000.0,15.9094,15.9094,15.8947,15.8947,10000.0
2006-03-29 10:10:00,32.49,32.59,32.49,32.58,21000.0,15.8947,15.9436,15.8947,15.9387,21000.0
2006-03-29 10:15:00,32.57,32.63,32.55,32.63,22800.0,15.9338,15.9632,15.9241,15.9632,22800.0
2006-03-29 10:20:00,32.61,32.72,32.61,32.71,22600.0,15.9534,16.0072,15.9534,16.0023,22600.0
2006-03-29 10:25:00,32.72,32.74,32.68,32.72,10000.0,16.0072,16.017,15.9877,16.0072,10000.0
2006-03-29 10:30:00,32.71,32.71,32.68,32.68,12200.0,16.0023,16.0023,15.9877,15.9877,12200.0
2006-03-29 10:35:00,32.68,32.71,32.66,32.69,19800.0,15.9877,16.0023,15.9779,15.9926,19800.0
2006-03-29 10:40:00,32.69,32.7,32.63,32.63,9400.0,15.9926,15.9974,15.9632,15.9632,9400.0
2006-03-29 10:45:00,32.63,32.63,32.6,32.6,11600.0,15.9632,15.9632,15.9485,15.9485,11600.0
2006-03-29 10:50:00,32.61,32.62,32.58,32.59,12400.0,15.9534,15.9583,15.9387,15.9436,12400.0
2006-03-29 10:55:00,32.59,32.59,32.53,32.55,14600.0,15.9436,15.9436,15.9143,15.9241,14600.0
2006-03-29 11:00:00,32.55,32.55,32.51,32.52,18000.0,15.9241,15.9241,15.9045,15.9094,18000.0
2006-03-29 11:05:00,32.52,32.6,32.52,32.6,14800.0,15.9094,15.9485,15.9094,15.9485,14800.0
2006-03-29 11:10:00,32.62,32.62,32.58,32.58,10600.0,15.9583,15.9583,15.9387,15.9387,10600.0
2006-03-29 11:15:00,32.57,32.66,32.57,32.66,16400.0,15.9338,15.9779,15.9338,15.9779,16400.0
2006-03-29 11:20:00,32.66,32.68,32.65,32.68,12200.0,15.9779,15.9877,15.973,15.9877,12200.0
2006-03-29 11:25:00,32.7,32.7,32.65,32.66,15000.0,15.9974,15.9974,15.973,15.9779,15000.0
2006-03-29 11:30:00,32.66,32.77,32.65,32.75,41600.0,15.9779,16.0317,15.973,16.0219,41600.0
2006-03-29 11:35:00,32.75,32.78,32.75,32.77,23200.0,16.0219,16.0366,16.0219,16.0317,23200.0
2006-03-29 11:40:00,32.76,32.79,32.72,32.73,13800.0,16.0268,16.0415,16.0072,16.0121,13800.0
2006-03-29 11:45:00,32.73,32.76,32.73,32.74,7000.0,16.0121,16.0268,16.0121,16.017,7000.0
2006-03-29 11:50:00,32.74,32.75,32.66,32.66,14200.0,16.017,16.0219,15.9779,15.9779,14200.0
2006-03-29 11:55:00,32.66,32.69,32.65,32.69,12200.0,15.9779,15.9926,15.973,15.9926,12200.0
2006-03-29 12:00:00,32.69,32.7,32.67,32.68,9200.0,15.9926,15.9974,15.9828,15.9877,9200.0
2006-03-29 12:05:00,32.67,32.7,32.67,32.69,8000.0,15.9828,15.9974,15.9828,15.9926,8000.0
2006-03-29 12:10:00,32.69,32.74,32.69,32.73,9800.0,15.9926,16.017,15.9926,16.0121,9800.0
2006-03-29 12:15:00,32.73,32.77,32.73,32.76,12800.0,16.0121,16.0317,16.0121,16.0268,12800.0
2006-03-29 12:20:00,32.76,32.77,32.75,32.75,11200.0,16.0268,16.0317,16.0219,16.0219,11200.0
2006-03-29 12:25:00,32.76,32.8,32.76,32.79,9400.0,16.0268,16.0464,16.0268,16.0415,9400.0
2006-03-29 12:30:00,32.77,32.79,32.77,32.77,5600.0,16.0317,16.0415,16.0317,16.0317,5600.0
2006-03-29 12:35:00,32.77,32.79,32.77,32.79,11000.0,16.0317,16.0415,16.0317,16.0415,11000.0
2006-03-29 12:40:00,32.79,32.81,32.77,32.81,8600.0,16.0415,16.0513,16.0317,16.0513,8600.0
2006-03-29 12:45:00,32.81,32.82,32.77,32.77,6200.0,16.0513,16.0562,16.0317,16.0317,6200.0
2006-03-29 12:50:00,32.76,32.8,32.76,32.77,10000.0,16.0268,16.0464,16.0268,16.0317,10000.0
2006-03-29 12:55:00,32.77,32.79,32.76,32.77,11200.0,16.0317,16.0415,16.0268,16.0317,11200.0
2006-03-29 13:00:00,32.77,32.78,32.75,32.76,4600.0,16.0317,16.0366,16.0219,16.0268,4600.0
2006-03-29 13:05:00,32.76,32.76,32.75,32.75,5600.0,16.0268,16.0268,16.0219,16.0219,5600.0
2006-03-29 13:10:00,32.75,32.77,32.75,32.77,8600.0,16.0219,16.0317,16.0219,16.0317,8600.0
2006-03-29 13:15:00,32.77,32.83,32.72,32.83,16800.0,16.0317,16.061,16.0072,16.061,16800.0
2006-03-29 13:20:00,32.81,32.85,32.79,32.8,22000.0,16.0513,16.0708,16.0415,16.0464,22000.0
2006-03-29 13:25:00,32.79,32.79,32.75,32.79,8600.0,16.0415,16.0415,16.0219,16.0415,8600.0
2006-03-29 13:30:00,32.77,32.79,32.74,32.74,12400.0,16.0317,16.0415,16.017,16.017,12400.0
2006-03-29 13:35:00,32.75,32.77,32.74,32.77,9600.0,16.0219,16.0317,16.017,16.0317,9600.0
2006-03-29 13:40:00,32.76,32.77,32.74,32.77,2200.0,16.0268,16.0317,16.017,16.0317,2200.0
2006-03-29 13:45:00,32.77,32.79,32.75,32.79,5400.0,16.0317,16.0415,16.0219,16.0415,5400.0
2006-03-29 13:50:00,32.77,32.77,32.74,32.77,4600.0,16.0317,16.0317,16.017,16.0317,4600.0
2006-03-29 13:55:00,32.78,32.79,32.77,32.77,1600.0,16.0366,16.0415,16.0317,16.0317,1600.0
2006-03-29 14:00:00,32.79,32.79,32.75,32.77,10400.0,16.0415,16.0415,16.0219,16.0317,10400.0
2006-03-29 14:05:00,32.78,32.8,32.77,32.8,7600.0,16.0366,16.0464,16.0317,16.0464,7600.0
2006-03-29 14:10:00,32.8,32.8,32.78,32.8,5400.0,16.0464,16.0464,16.0366,16.0464,5400.0
2006-03-29 14:15:00,32.8,32.81,32.77,32.77,6800.0,16.0464,16.0513,16.0317,16.0317,6800.0
2006-03-29 14:20:00,32.77,32.78,32.75,32.76,10600.0,16.0317,16.0366,16.0219,16.0268,10600.0
2006-03-29 14:25:00,32.77,32.77,32.72,32.74,9400.0,16.0317,16.0317,16.0072,16.017,9400.0
2006-03-29 14:30:00,32.74,32.76,32.74,32.76,6800.0,16.017,16.0268,16.017,16.0268,6800.0
2006-03-29 14:35:00,32.76,32.76,32.68,32.72,11600.0,16.0268,16.0268,15.9877,16.0072,11600.0
2006-03-29 14:40:00,32.73,32.75,32.72,32.75,5800.0,16.0121,16.0219,16.0072,16.0219,5800.0
2006-03-29 14:45:00,32.74,32.75,32.73,32.73,5400.0,16.017,16.0219,16.0121,16.0121,5400.0
2006-03-29 14:50:00,32.73,32.74,32.7,32.71,13400.0,16.0121,16.017,15.9974,16.0023,13400.0
2006-03-29 14:55:00,32.72,32.76,32.72,32.73,14400.0,16.0072,16.0268,16.0072,16.0121,14400.0
2006-03-29 15:00:00,32.73,32.76,32.72,32.75,10800.0,16.0121,16.0268,16.0072,16.0219,10800.0
2006-03-29 15:05:00,32.75,32.78,32.75,32.78,3200.0,16.0219,16.0366,16.0219,16.0366,3200.0
2006-03-29 15:10:00,32.78,32.78,32.76,32.76,3600.0,16.0366,16.0366,16.0268,16.0268,3600.0
2006-03-29 15:15:00,32.77,32.8,32.77,32.78,4800.0,16.0317,16.0464,16.0317,16.0366,4800.0
2006-03-29 15:20:00,32.81,32.84,32.8,32.83,8800.0,16.0513,16.0659,16.0464,16.061,8800.0
2006-03-29 15:25:00,32.83,32.84,32.81,32.83,6800.0,16.061,16.0659,16.0513,16.061,6800.0
2006-03-29 15:30:00,32.83,32.83,32.81,32.83,11800.0,16.061,16.061,16.0513,16.061,11800.0
2006-03-29 15:35:00,32.83,32.84,32.81,32.84,6400.0,16.061,16.0659,16.0513,16.0659,6400.0
2006-03-29 15:40:00,32.83,32.85,32.83,32.84,9400.0,16.061,16.0708,16.061,16.0659,9400.0
2006-03-29 15:45:00,32.84,32.85,32.83,32.85,15600.0,16.0659,16.0708,16.061,16.0708,15600.0
2006-03-29 15:50:00,32.84,32.89,32.84,32.85,17000.0,16.0659,16.0904,16.0659,16.0708,17000.0
2006-03-29 15:55:00,32.85,32.85,32.81,32.82,16400.0,16.0708,16.0708,16.0513,16.0562,16400.0
2006-03-30 09:40:00,32.55,32.65,32.55,32.57,71200.0,15.9241,15.973,15.9241,15.9338,71200.0
2006-03-30 09:45:00,32.57,32.6,32.54,32.6,19800.0,15.9338,15.9485,15.9192,15.9485,19800.0
2006-03-30 09:50:00,32.57,32.65,32.55,32.6,18600.0,15.9338,15.973,15.9241,15.9485,18600.0
2006-03-30 09:55:00,32.63,32.75,32.63,32.71,16800.0,15.9632,16.0219,15.9632,16.0023,16800.0
2006-03-30 10:00:00,32.71,32.71,32.63,32.63,11400.0,16.0023,16.0023,15.9632,15.9632,11400.0
2006-03-30 10:05:00,32.63,32.7,32.6,32.64,11200.0,15.9632,15.9974,15.9485,15.9681,11200.0
2006-03-30 10:10:00,32.64,32.65,32.63,32.65,27000.0,15.9681,15.973,15.9632,15.973,27000.0
2006-03-30 10:15:00,32.63,32.63,32.55,32.55,15200.0,15.9632,15.9632,15.9241,15.9241,15200.0
2006-03-30 10:20:00,32.55,32.56,32.51,32.52,13200.0,15.9241,15.929,15.9045,15.9094,13200.0
2006-03-30 10:25:00,32.52,32.55,32.49,32.52,16000.0,15.9094,15.9241,15.8947,15.9094,16000.0
2006-03-30 10:30:00,32.54,32.55,32.51,32.52,22600.0,15.9192,15.9241,15.9045,15.9094,22600.0
2006-03-30 10:35:00,32.52,32.54,32.47,32.49,35800.0,15.9094,15.9192,15.8849,15.8947,35800.0
2006-03-30 10:40:00,32.49,32.49,32.41,32.47,23800.0,15.8947,15.8947,15.8556,15.8849,23800.0
2006-03-30 10:45:00,32.46,32.48,32.42,32.45,20800.0,15.88,15.8898,15.8605,15.8751,20800.0
2006-03-30 10:50:00,32.46,32.47,32.44,32.45,16400.0,15.88,15.8849,15.8702,15.8751,16400.0
2006-03-30 10:55:00,32.44,32.45,32.39,32.42,14800.0,15.8702,15.8751,15.8458,15.8605,14800.0
2006-03-30 11:00:00,32.43,32.43,32.31,32.35,19400.0,15.8654,15.8654,15.8067,15.8262,19400.0
2006-03-30 11:05:00,32.38,32.39,32.34,32.34,17200.0,15.8409,15.8458,15.8213,15.8213,17200.0
2006-03-30 11:10:00,32.33,32.35,32.24,32.24,36200.0,15.8164,15.8262,15.7724,15.7724,36200.0
2006-03-30 11:15:00,32.24,32.24,32.17,32.2,31600.0,15.7724,15.7724,15.7382,15.7528,31600.0
2006-03-30 11:20:00,32.2,32.26,32.2,32.2,35200.0,15.7528,15.7822,15.7528,15.7528,35200.0
2006-03-30 11:25:00,32.19,32.21,32.13,32.19,24600.0,15.7479,15.7577,15.7186,15.7479,24600.0
2006-03-30 11:30:00,32.19,32.19,32.13,32.16,25000.0,15.7479,15.7479,15.7186,15.7333,25000.0
2006-03-30 11:35:00,32.16,32.17,32.09,32.12,17600.0,15.7333,15.7382,15.699,15.7137,17600.0
2006-03-30 11:40:00,32.13,32.14,32.1,32.14,21000.0,15.7186,15.7235,15.7039,15.7235,21000.0
2006-03-30 11:45:00,32.16,32.21,32.16,32.2,33400.0,15.7333,15.7577,15.7333,15.7528,33400.0
2006-03-30 11:50:00,32.2,32.23,32.19,32.22,25600.0,15.7528,15.7675,15.7479,15.7626,25600.0
2006-03-30 11:55:00,32.22,32.22,32.2,32.2,7400.0,15.7626,15.7626,15.7528,15.7528,7400.0
2006-03-30 12:00:00,32.22,32.26,32.22,32.24,20000.0,15.7626,15.7822,15.7626,15.7724,20000.0
2006-03-30 12:05:00,32.24,32.24,32.2,32.2,16200.0,15.7724,15.7724,15.7528,15.7528,16200.0
2006-03-30 12:10:00,32.22,32.23,32.18,32.18,13200.0,15.7626,15.7675,15.7431,15.7431,13200.0
2006-03-30 12:15:00,32.18,32.22,32.17,32.22,13600.0,15.7431,15.7626,15.7382,15.7626,13600.0
2006-03-30 12:20:00,32.22,32.23,32.22,32.23,9600.0,15.7626,15.7675,15.7626,15.7675,9600.0
2006-03-30 12:25:00,32.23,32.27,32.23,32.24,10400.0,15.7675,15.7871,15.7675,15.7724,10400.0
2006-03-30 12:30:00,32.24,32.24,32.22,32.22,11600.0,15.7724,15.7724,15.7626,15.7626,11600.0
2006-03-30 12:35:00,32.22,32.22,32.14,32.16,35000.0,15.7626,15.7626,15.7235,15.7333,35000.0
2006-03-30 12:40:00,32.16,32.19,32.13,32.16,24400.0,15.7333,15.7479,15.7186,15.7333,24400.0
2006-03-30 12:45:00,32.14,32.17,32.12,32.15,17600.0,15.7235,15.7382,15.7137,15.7284,17600.0
2006-03-30 12:50:00,32.13,32.17,32.12,32.17,18800.0,15.7186,15.7382,15.7137,15.7382,18800.0
2006-03-30 12:55:00,32.17,32.19,32.15,32.16,11400.0,15.7382,15.7479,15.7284,15.7333,11400.0
2006-03-30 13:00:00,32.16,32.19,32.15,32.19,28800.0,15.7333,15.7479,15.7284,15.7479,28800.0
2006-03-30 13:05:00,32.19,32.19,32.17,32.18,10000.0,15.7479,15.7479,15.7382,15.7431,10000.0
2006-03-30 13:10:00,32.18,32.23,32.15,32.22,38800.0,15.7431,15.7675,15.7284,15.7626,38800.0
2006-03-30 13:15:00,32.21,32.22,32.17,32.17,9000.0,15.7577,15.7626,15.7382,15.7382,9000.0
2006-03-30 13:20:00,32.17,32.22,32.16,32.16,10800.0,15.7382,15.7626,15.7333,15.7333,10800.0
2006-03-30 13:25:00,32.17,32.18,32.13,32.14,12400.0,15.7382,15.7431,15.7186,15.7235,12400.0
2006-03-30 13:30:00,32.13,32.16,32.09,32.16,27600.0,15.7186,15.7333,15.699,15.7333,27600.0
2006-03-30 13:35:00,32.16,32.16,32.1,32.13,11600.0,15.7333,15.7333,15.7039,15.7186,11600.0
2006-03-30 13:40:00,32.13,32.13,32.08,32.1,8600.0,15.7186,15.7186,15.6941,15.7039,8600.0
2006-03-30 13:45:00,32.1,32.11,32.07,32.09,9800.0,15.7039,15.7088,15.6892,15.699,9800.0
2006-03-30 13:50:00,32.08,32.08,32.04,32.07,12000.0,15.6941,15.6941,15.6746,15.6892,12000.0
2006-03-30 13:55:00,32.07,32.07,31.99,31.99,15400.0,15.6892,15.6892,15.6501,15.6501,15400.0
2006-03-30 14:00:00,31.99,32.06,31.99,32.04,20800.0,15.6501,15.6843,15.6501,15.6746,20800.0
2006-03-30 14:05:00,32.02,32.1,32.02,32.09,12600.0,15.6648,15.7039,15.6648,15.699,12600.0
2006-03-30 14:10:00,32.07,32.09,32.07,32.09,6000.0,15.6892,15.699,15.6892,15.699,6000.0
2006-03-30 14:15:00,32.09,32.19,32.08,32.16,14000.0,15.699,15.7479,15.6941,15.7333,14000.0
2006-03-30 14:20:00,32.15,32.17,32.11,32.15,35400.0,15.7284,15.7382,15.7088,15.7284,35400.0
2006-03-30 14:25:00,32.13,32.22,32.13,32.2,43400.0,15.7186,15.7626,15.7186,15.7528,43400.0
2006-03-30 14:30:00,32.19,32.24,32.19,32.24,24400.0,15.7479,15.7724,15.7479,15.7724,24400.0
2006-03-30 14:35:00,32.23,32.24,32.19,32.2,13400.0,15.7675,15.7724,15.7479,15.7528,13400.0
2006-03-30 14:40:00,32.2,32.26,32.2,32.26,13000.0,15.7528,15.7822,15.7528,15.7822,13000.0
2006-03-30 14:45:00,32.25,32.26,32.23,32.24,8400.0,15.7773,15.7822,15.7675,15.7724,8400.0
2006-03-30 14:50:00,32.23,32.24,32.16,32.2,17200.0,15.7675,15.7724,15.7333,15.7528,17200.0
2006-03-30 14:55:00,32.19,32.2,32.16,32.16,14200.0,15.7479,15.7528,15.7333,15.7333,14200.0
2006-03-30 15:00:00,32.16,32.19,32.16,32.17,36000.0,15.7333,15.7479,15.7333,15.7382,36000.0
2006-03-30 15:05:00,32.17,32.22,32.17,32.21,25000.0,15.7382,15.7626,15.7382,15.7577,25000.0
2006-03-30 15:10:00,32.2,32.23,32.19,32.19,11600.0,15.7528,15.7675,15.7479,15.7479,11600.0
2006-03-30 15:15:00,32.2,32.24,32.17,32.24,11600.0,15.7528,15.7724,15.7382,15.7724,11600.0
2006-03-30 15:20:00,32.24,32.3,32.24,32.29,16200.0,15.7724,15.8018,15.7724,15.7969,16200.0
2006-03-30 15:25:00,32.27,32.31,32.24,32.24,10800.0,15.7871,15.8067,15.7724,15.7724,10800.0
2006-03-30 15:30:00,32.26,32.26,32.22,32.24,13600.0,15.7822,15.7822,15.7626,15.7724,13600.0
2006-03-30 15:35:00,32.23,32.26,32.22,32.25,9600.0,15.7675,15.7822,15.7626,15.7773,9600.0
2006-03-30 15:40:00,32.25,32.27,32.24,32.26,25600.0,15.7773,15.7871,15.7724,15.7822,25600.0
2006-03-30 15:45:00,32.26,32.29,32.24,32.27,19600.0,15.7822,15.7969,15.7724,15.7871,19600.0
2006-03-30 15:50:00,32.28,32.31,32.26,32.27,23000.0,15.792,15.8067,15.7822,15.7871,23000.0
2006-03-30 15:55:00,32.27,32.29,32.24,32.25,39000.0,15.7871,15.7969,15.7724,15.7773,39000.0
2006-03-31 09:40:00,32.29,32.35,32.24,32.3,86200.0,15.7969,15.8262,15.7724,15.8018,86200.0
2006-03-31 09:45:00,32.3,32.35,32.25,32.35,20400.0,15.8018,15.8262,15.7773,15.8262,20400.0
2006-03-31 09:50:00,32.35,32.4,32.33,32.37,57600.0,15.8262,15.8507,15.8164,15.836,57600.0
2006-03-31 09:55:00,32.37,32.37,32.25,32.27,34600.0,15.836,15.836,15.7773,15.7871,34600.0
2006-03-31 10:00:00,32.28,32.31,32.24,32.27,28000.0,15.792,15.8067,15.7724,15.7871,28000.0
2006-03-31 10:05:00,32.27,32.3,32.21,32.26,40200.0,15.7871,15.8018,15.7577,15.7822,40200.0
2006-03-31 10:10:00,32.25,32.4,32.25,32.37,25200.0,15.7773,15.8507,15.7773,15.836,25200.0
2006-03-31 10:15:00,32.37,32.39,32.33,32.36,18800.0,15.836,15.8458,15.8164,15.8311,18800.0
2006-03-31 10:20:00,32.38,32.39,32.34,32.38,13800.0,15.8409,15.8458,15.8213,15.8409,13800.0
2006-03-31 10:25:00,32.38,32.39,32.32,32.34,13600.0,15.8409,15.8458,15.8115,15.8213,13600.0
2006-03-31 10:30:00,32.32,32.33,32.3,32.31,10800.0,15.8115,15.8164,15.8018,15.8067,10800.0
2006-03-31 10:35:00,32.31,32.33,32.26,32.3,12200.0,15.8067,15.8164,15.7822,15.8018,12200.0
2006-03-31 10:40:00,32.31,32.34,32.31,32.33,80800.0,15.8067,15.8213,15.8067,15.8164,80800.0
2006-03-31 10:45:00,32.33,32.37,32.32,32.37,8000.0,15.8164,15.836,15.8115,15.836,8000.0
2006-03-31 10:50:00,32.35,32.36,32.31,32.34,10200.0,15.8262,15.8311,15.8067,15.8213,10200.0
2006-03-31 10:55:00,32.35,32.36,32.34,32.36,7400.0,15.8262,15.8311,15.8213,15.8311,7400.0
2006-03-31 11:00:00,32.33,32.37,32.33,32.37,17400.0,15.8164,15.836,15.8164,15.836,17400.0
2006-03-31 11:05:00,32.36,32.36,32.31,32.32,17000.0,15.8311,15.8311,15.8067,15.8115,17000.0
2006-03-31 11:10:00,32.32,32.35,32.3,32.34,21600.0,15.8115,15.8262,15.8018,15.8213,21600.0
2006-03-31 11:15:00,32.34,32.34,32.3,32.33,11600.0,15.8213,15.8213,15.8018,15.8164,11600.0
2006-03-31 11:20:00,32.32,32.34,32.3,32.34,11200.0,15.8115,15.8213,15.8018,15.8213,11200.0
2006-03-31 11:25:00,32.34,32.35,32.24,32.24,15000.0,15.8213,15.8262,15.7724,15.7724,15000.0
2006-03-31 11:30:00,32.24,32.26,32.23,32.25,30000.0,15.7724,15.7822,15.7675,15.7773,30000.0
2006-03-31 11:35:00,32.25,32.27,32.22,32.26,17000.0,15.7773,15.7871,15.7626,15.7822,17000.0
2006-03-31 11:40:00,32.26,32.26,32.16,32.23,15600.0,15.7822,15.7822,15.7333,15.7675,15600.0
2006-03-31 11:45:00,32.22,32.24,32.22,32.24,5400.0,15.7626,15.7724,15.7626,15.7724,5400.0
2006-03-31 11:50:00,32.25,32.31,32.23,32.31,29800.0,15.7773,15.8067,15.7675,15.8067,29800.0
2006-03-31 11:55:00,32.3,32.31,32.29,32.31,5600.0,15.8018,15.8067,15.7969,15.8067,5600.0
2006-03-31 12:00:00,32.31,32.33,32.27,32.29,16600.0,15.8067,15.8164,15.7871,15.7969,16600.0
2006-03-31 12:05:00,32.29,32.31,32.29,32.29,10400.0,15.7969,15.8067,15.7969,15.7969,10400.0
2006-03-31 12:10:00,32.28,32.28,32.24,32.25,7600.0,15.792,15.792,15.7724,15.7773,7600.0
2006-03-31 12:15:00,32.26,32.29,32.23,32.23,9000.0,15.7822,15.7969,15.7675,15.7675,9000.0
2006-03-31 12:20:00,32.25,32.26,32.25,32.26,6400.0,15.7773,15.7822,15.7773,15.7822,6400.0
2006-03-31 12:25:00,32.25,32.32,32.25,32.32,9800.0,15.7773,15.8115,15.7773,15.8115,9800.0
2006-03-31 12:30:00,32.32,32.33,32.29,32.29,9800.0,15.8115,15.8164,15.7969,15.7969,9800.0
2006-03-31 12:35:00,32.3,32.31,32.27,32.27,4200.0,15.8018,15.8067,15.7871,15.7871,4200.0
2006-03-31 12:40:00,32.29,32.31,32.27,32.27,7200.0,15.7969,15.8067,15.7871,15.7871,7200.0
2006-03-31 12:45:00,32.27,32.27,32.24,32.24,8200.0,15.7871,15.7871,15.7724,15.7724,8200.0
2006-03-31 12:50:00,32.25,32.25,32.21,32.23,4800.0,15.7773,15.7773,15.7577,15.7675,4800.0
2006-03-31 12:55:00,32.22,32.24,32.22,32.24,15400.0,15.7626,15.7724,15.7626,15.7724,15400.0
2006-03-31 13:00:00,32.23,32.27,32.23,32.27,7400.0,15.7675,15.7871,15.7675,15.7871,7400.0
2006-03-31 13:05:00,32.26,32.28,32.19,32.22,6000.0,15.7822,15.792,15.7479,15.7626,6000.0
2006-03-31 13:10:00,32.21,32.21,32.18,32.21,6600.0,15.7577,15.7577,15.7431,15.7577,6600.0
2006-03-31 13:15:00,32.21,32.24,32.21,32.22,6600.0,15.7577,15.7724,15.7577,15.7626,6600.0
2006-03-31 13:20:00,32.21,32.24,32.21,32.24,16800.0,15.7577,15.7724,15.7577,15.7724,16800.0
2006-03-31 13:25:00,32.25,32.25,32.19,32.23,13000.0,15.7773,15.7773,15.7479,15.7675,13000.0
2006-03-31 13:30:00,32.21,32.21,32.18,32.19,9000.0,15.7577,15.7577,15.7431,15.7479,9000.0
2006-03-31 13:35:00,32.18,32.24,32.18,32.24,15200.0,15.7431,15.7724,15.7431,15.7724,15200.0
2006-03-31 13:40:00,32.24,32.24,32.2,32.22,12600.0,15.7724,15.7724,15.7528,15.7626,12600.0
2006-03-31 13:45:00,32.21,32.21,32.2,32.2,8600.0,15.7577,15.7577,15.7528,15.7528,8600.0
2006-03-31 13:50:00,32.22,32.22,32.19,32.2,7200.0,15.7626,15.7626,15.7479,15.7528,7200.0
2006-03-31 13:55:00,32.2,32.22,32.2,32.21,1400.0,15.7528,15.7626,15.7528,15.7577,1400.0
2006-03-31 14:00:00,32.21,32.21,32.18,32.18,7600.0,15.7577,15.7577,15.7431,15.7431,7600.0
2006-03-31 14:05:00,32.18,32.18,32.1,32.13,13200.0,15.7431,15.7431,15.7039,15.7186,13200.0
2006-03-31 14:10:00,32.13,32.16,32.1,32.16,11800.0,15.7186,15.7333,15.7039,15.7333,11800.0
2006-03-31 14:15:00,32.16,32.22,32.15,32.22,10400.0,15.7333,15.7626,15.7284,15.7626,10400.0
2006-03-31 14:20:00,32.21,32.22,32.18,32.21,11600.0,15.7577,15.7626,15.7431,15.7577,11600.0
2006-03-31 14:25:00,32.21,32.26,32.19,32.2,11200.0,15.7577,15.7822,15.7479,15.7528,11200.0
2006-03-31 14:30:00,32.19,32.24,32.18,32.23,10800.0,15.7479,15.7724,15.7431,15.7675,10800.0
2006-03-31 14:35:00,32.23,32.27,32.23,32.24,10800.0,15.7675,15.7871,15.7675,15.7724,10800.0
2006-03-31 14:40:00,32.25,32.25,32.16,32.16,8000.0,15.7773,15.7773,15.7333,15.7333,8000.0
2006-03-31 14:45:00,32.18,32.19,32.16,32.16,9400.0,15.7431,15.7479,15.7333,15.7333,9400.0
2006-03-31 14:50:00,32.16,32.2,32.16,32.2,12400.0,15.7333,15.7528,15.7333,15.7528,12400.0
2006-03-31 14:55:00,32.19,32.24,32.19,32.24,10200.0,15.7479,15.7724,15.7479,15.7724,10200.0
2006-03-31 15:00:00,32.24,32.24,32.17,32.19,13200.0,15.7724,15.7724,15.7382,15.7479,13200.0
2006-03-31 15:05:00,32.18,32.19,32.15,32.16,7400.0,15.7431,15.7479,15.7284,15.7333,7400.0
2006-03-31 15:10:00,32.16,32.16,32.1,32.12,10000.0,15.7333,15.7333,15.7039,15.7137,10000.0
2006-03-31 15:15:00,32.12,32.13,32.08,32.08,15200.0,15.7137,15.7186,15.6941,15.6941,15200.0
2006-03-31 15:20:00,32.08,32.08,32.05,32.05,10200.0,15.6941,15.6941,15.6795,15.6795,10200.0
2006-03-31 15:25:00,32.05,32.08,32.05,32.07,19000.0,15.6795,15.6941,15.6795,15.6892,19000.0
2006-03-31 15:30:00,32.07,32.14,32.05,32.12,18800.0,15.6892,15.7235,15.6795,15.7137,18800.0
2006-03-31 15:35:00,32.13,32.15,32.12,32.13,10200.0,15.7186,15.7284,15.7137,15.7186,10200.0
2006-03-31 15:40:00,32.13,32.15,32.11,32.15,20800.0,15.7186,15.7284,15.7088,15.7284,20800.0
2006-03-31 15:45:00,32.15,32.15,32.02,32.03,17200.0,15.7284,15.7284,15.6648,15.6697,17200.0
2006-03-31 15:50:00,32.03,32.1,32.02,32.08,41600.0,15.6697,15.7039,15.6648,15.6941,41600.0
2006-03-31 15:55:00,32.08,32.08,32.04,32.06,71600.0,15.6941,15.6941,15.6746,15.6843,71600.0
2006-04-03 09:30:00,32.02,32.02,32.02,32.02,0.0,15.6648,15.6648,15.6648,15.6648,0.0
2006-04-03 09:35:00,31.93,31.96,31.93,31.96,67800.0,15.6207,15.6354,15.6207,15.6354,67800.0
2006-04-03 09:40:00,31.96,31.96,31.92,31.94,98200.0,15.6354,15.6354,15.6159,15.6256,98200.0
2006-04-03 09:45:00,31.95,31.99,31.93,31.98,108600.0,15.6305,15.6501,15.6207,15.6452,108600.0
2006-04-03 09:50:00,31.98,31.98,31.96,31.98,104400.0,15.6452,15.6452,15.6354,15.6452,104400.0
2006-04-03 09:55:00,31.98,31.98,31.9,31.91,92600.0,15.6452,15.6452,15.6061,15.611,92600.0
2006-04-03 10:00:00,31.91,31.93,31.89,31.91,200400.0,15.611,15.6207,15.6012,15.611,200400.0
2006-04-03 10:05:00,31.91,32.09,31.91,32.07,63000.0,15.611,15.699,15.611,15.6892,63000.0
2006-04-03 10:10:00,32.07,32.15,32.07,32.15,42400.0,15.6892,15.7284,15.6892,15.7284,42400.0
2006-04-03 10:15:00,32.16,32.19,32.08,32.1,39000.0,15.7333,15.7479,15.6941,15.7039,39000.0
2006-04-03 10:20:00,32.1,32.1,32.04,32.07,16600.0,15.7039,15.7039,15.6746,15.6892,16600.0
2006-04-03 10:25:00,32.07,32.21,32.05,32.2,27600.0,15.6892,15.7577,15.6795,15.7528,27600.0
2006-04-03 10:30:00,32.2,32.26,32.2,32.23,19400.0,15.7528,15.7822,15.7528,15.7675,19400.0
2006-04-03 10:35:00,32.23,32.23,32.18,32.21,14800.0,15.7675,15.7675,15.7431,15.7577,14800.0
2006-04-03 10:40:00,32.21,32.24,32.18,32.24,17800.0,15.7577,15.7724,15.7431,15.7724,17800.0
2006-04-03 10:45:00,32.24,32.3,32.23,32.27,23800.0,15.7724,15.8018,15.7675,15.7871,23800.0
2006-04-03 10:50:00,32.27,32.31,32.27,32.31,18000.0,15.7871,15.8067,15.7871,15.8067,18000.0
2006-04-03 10:55:00,32.3,32.33,32.3,32.31,38200.0,15.8018,15.8164,15.8018,15.8067,38200.0
2006-04-03 11:00:00,32.31,32.33,32.24,32.24,36400.0,15.8067,15.8164,15.7724,15.7724,36400.0
2006-04-03 11:05:00,32.24,32.27,32.23,32.27,13600.0,15.7724,15.7871,15.7675,15.7871,13600.0
2006-04-03 11:10:00,32.26,32.29,32.24,32.27,36600.0,15.7822,15.7969,15.7724,15.7871,36600.0
2006-04-03 11:15:00,32.28,32.29,32.25,32.28,16200.0,15.792,15.7969,15.7773,15.792,16200.0
2006-04-03 11:20:00,32.28,32.32,32.28,32.32,10200.0,15.792,15.8115,15.792,15.8115,10200.0
2006-04-03 11:25:00,32.32,32.37,32.31,32.37,23800.0,15.8115,15.836,15.8067,15.836,23800.0
2006-04-03 11:30:00,32.37,32.39,32.33,32.39,19800.0,15.836,15.8458,15.8164,15.8458,19800.0
2006-04-03 11:35:00,32.38,32.38,32.35,32.38,8200.0,15.8409,15.8409,15.8262,15.8409,8200.0
2006-04-03 11:40:00,32.37,32.39,32.37,32.37,5000.0,15.836,15.8458,15.836,15.836,5000.0
2006-04-03 11:45:00,32.38,32.44,32.38,32.41,11200.0,15.8409,15.8702,15.8409,15.8556,11200.0
2006-04-03 11:50:00,32.4,32.46,32.39,32.45,10800.0,15.8507,15.88,15.8458,15.8751,10800.0
2006-04-03 11:55:00,32.45,32.45,32.42,32.42,17600.0,15.8751,15.8751,15.8605,15.8605,17600.0
2006-04-03 12:00:00,32.41,32.41,32.37,32.39,8000.0,15.8556,15.8556,15.836,15.8458,8000.0
2006-04-03 12:05:00,32.38,32.39,32.34,32.35,4800.0,15.8409,15.8458,15.8213,15.8262,4800.0
2006-04-03 12:10:00,32.35,32.38,32.35,32.38,8600.0,15.8262,15.8409,15.8262,15.8409,8600.0
2006-04-03 12:15:00,32.39,32.45,32.39,32.45,5800.0,15.8458,15.8751,15.8458,15.8751,5800.0
2006-04-03 12:20:00,32.44,32.47,32.44,32.47,4600.0,15.8702,15.8849,15.8702,15.8849,4600.0
2006-04-03 12:25:00,32.47,32.48,32.46,32.47,6000.0,15.8849,15.8898,15.88,15.8849,6000.0
2006-04-03 12:30:00,32.48,32.48,32.47,32.47,9800.0,15.8898,15.8898,15.8849,15.8849,9800.0
2006-04-03 12:35:00,32.47,32.47,32.41,32.43,10800.0,15.8849,15.8849,15.8556,15.8654,10800.0
2006-04-03 12:40:00,32.42,32.44,32.42,32.42,3000.0,15.8605,15.8702,15.8605,15.8605,3000.0
2006-04-03 12:45:00,32.41,32.44,32.41,32.44,14000.0,15.8556,15.8702,15.8556,15.8702,14000.0
2006-04-03 12:50:00,32.44,32.46,32.44,32.44,13200.0,15.8702,15.88,15.8702,15.8702,13200.0
2006-04-03 12:55:00,32.44,32.47,32.44,32.44,11600.0,15.8702,15.8849,15.8702,15.8702,11600.0
2006-04-03 13:00:00,32.42,32.46,32.42,32.44,20000.0,15.8605,15.88,15.8605,15.8702,20000.0
2006-04-03 13:05:00,32.44,32.44,32.42,32.44,13800.0,15.8702,15.8702,15.8605,15.8702,13800.0
2006-04-03 13:10:00,32.44,32.46,32.43,32.43,15400.0,15.8702,15.88,15.8654,15.8654,15400.0
2006-04-03 13:15:00,32.42,32.44,32.42,32.43,4600.0,15.8605,15.8702,15.8605,15.8654,4600.0
2006-04-03 13:20:00,32.43,32.45,32.43,32.44,10200.0,15.8654,15.8751,15.8654,15.8702,10200.0
2006-04-03 13:25:00,32.45,32.47,32.45,32.47,13200.0,15.8751,15.8849,15.8751,15.8849,13200.0
2006-04-03 13:30:00,32.46,32.48,32.46,32.47,6200.0,15.88,15.8898,15.88,15.8849,6200.0
2006-04-03 13:35:00,32.47,32.48,32.46,32.47,9800.0,15.8849,15.8898,15.88,15.8849,9800.0
2006-04-03 13:40:00,32.48,32.48,32.44,32.45,106800.0,15.8898,15.8898,15.8702,15.8751,106800.0
2006-04-03 13:45:00,32.44,32.47,32.44,32.45,11400.0,15.8702,15.8849,15.8702,15.8751,11400.0
2006-04-03 13:50:00,32.45,32.46,32.41,32.46,69200.0,15.8751,15.88,15.8556,15.88,69200.0
2006-04-03 13:55:00,32.46,32.46,32.43,32.44,21200.0,15.88,15.88,15.8654,15.8702,21200.0
2006-04-03 14:00:00,32.43,32.44,32.43,32.44,25400.0,15.8654,15.8702,15.8654,15.8702,25400.0
2006-04-03 14:05:00,32.44,32.44,32.42,32.42,31400.0,15.8702,15.8702,15.8605,15.8605,31400.0
2006-04-03 14:10:00,32.42,32.43,32.41,32.41,24200.0,15.8605,15.8654,15.8556,15.8556,24200.0
2006-04-03 14:15:00,32.42,32.42,32.35,32.35,406800.0,15.8605,15.8605,15.8262,15.8262,406800.0
2006-04-03 14:20:00,32.35,32.39,32.33,32.37,40000.0,15.8262,15.8458,15.8164,15.836,40000.0
2006-04-03 14:25:00,32.37,32.38,32.3,32.3,32600.0,15.836,15.8409,15.8018,15.8018,32600.0
2006-04-03 14:30:00,32.3,32.31,32.26,32.27,10600.0,15.8018,15.8067,15.7822,15.7871,10600.0
2006-04-03 14:35:00,32.27,32.27,32.24,32.25,20400.0,15.7871,15.7871,15.7724,15.7773,20400.0
2006-04-03 14:40:00,32.26,32.26,32.24,32.24,34600.0,15.7822,15.7822,15.7724,15.7724,34600.0
2006-04-03 14:45:00,32.25,32.25,32.23,32.23,28400.0,15.7773,15.7773,15.7675,15.7675,28400.0
2006-04-03 14:50:00,32.23,32.23,32.21,32.22,7200.0,15.7675,15.7675,15.7577,15.7626,7200.0
2006-04-03 14:55:00,32.22,32.23,32.21,32.22,6800.0,15.7626,15.7675,15.7577,15.7626,6800.0
2006-04-03 15:00:00,32.22,32.26,32.22,32.26,17600.0,15.7626,15.7822,15.7626,15.7822,17600.0
2006-04-03 15:05:00,32.25,32.25,32.23,32.24,7400.0,15.7773,15.7773,15.7675,15.7724,7400.0
2006-04-03 15:10:00,32.24,32.26,32.24,32.26,13600.0,15.7724,15.7822,15.7724,15.7822,13600.0
2006-04-03 15:15:00,32.24,32.26,32.24,32.25,12000.0,15.7724,15.7822,15.7724,15.7773,12000.0
2006-04-03 15:20:00,32.25,32.27,32.24,32.25,50400.0,15.7773,15.7871,15.7724,15.7773,50400.0
2006-04-03 15:25:00,32.24,32.24,32.22,32.22,20600.0,15.7724,15.7724,15.7626,15.7626,20600.0
2006-04-03 15:30:00,32.22,32.22,32.2,32.2,39000.0,15.7626,15.7626,15.7528,15.7528,39000.0
2006-04-03 15:35:00,32.2,32.2,32.1,32.1,74800.0,15.7528,15.7528,15.7039,15.7039,74800.0
2006-04-03 15:40:00,32.1,32.1,32.04,32.04,47200.0,15.7039,15.7039,15.6746,15.6746,47200.0
2006-04-03 15:45:00,32.05,32.05,31.95,31.98,44000.0,15.6795,15.6795,15.6305,15.6452,44000.0
2006-04-03 15:50:00,31.98,31.99,31.95,31.98,49000.0,15.6452,15.6501,15.6305,15.6452,49000.0
2006-04-03 15:55:00,31.98,32.0,31.97,31.99,32800.0,15.6452,15.655,15.6403,15.6501,32800.0
2006-04-04 09:30:00,31.95,31.98,31.93,31.97,28400.0,15.6305,15.6452,15.6207,15.6403,28400.0
2006-04-04 09:35:00,31.97,31.98,31.89,31.94,24800.0,15.6403,15.6452,15.6012,15.6256,24800.0
2006-04-04 09:40:00,31.94,31.95,31.9,31.92,13600.0,15.6256,15.6305,15.6061,15.6159,13600.0
2006-04-04 09:45:00,31.92,31.92,31.83,31.87,115600.0,15.6159,15.6159,15.5718,15.5914,115600.0
2006-04-04 09:50:00,31.87,31.95,31.87,31.92,47600.0,15.5914,15.6305,15.5914,15.6159,47600.0
2006-04-04 09:55:00,31.92,32.02,31.91,32.02,48200.0,15.6159,15.6648,15.611,15.6648,48200.0
2006-04-04 10:00:00,32.02,32.12,32.02,32.1,31200.0,15.6648,15.7137,15.6648,15.7039,31200.0
2006-04-04 10:05:00,32.1,32.18,32.09,32.16,90600.0,15.7039,15.7431,15.699,15.7333,90600.0
2006-04-04 10:10:00,32.16,32.22,32.1,32.1,32200.0,15.7333,15.7626,15.7039,15.7039,32200.0
2006-04-04 10:15:00,32.1,32.13,32.07,32.13,26400.0,15.7039,15.7186,15.6892,15.7186,26400.0
2006-04-04 10:20:00,32.13,32.27,32.13,32.25,69400.0,15.7186,15.7871,15.7186,15.7773,69400.0
2006-04-04 10:25:00,32.27,32.27,32.18,32.22,25200.0,15.7871,15.7871,15.7431,15.7626,25200.0
2006-04-04 10:30:00,32.2,32.27,32.2,32.24,16000.0,15.7528,15.7871,15.7528,15.7724,16000.0
2006-04-04 10:35:00,32.25,32.28,32.24,32.27,63800.0,15.7773,15.792,15.7724,15.7871,63800.0
2006-04-04 10:40:00,32.27,32.33,32.26,32.28,35000.0,15.7871,15.8164,15.7822,15.792,35000.0
2006-04-04 10:45:00,32.31,32.33,32.28,32.31,62200.0,15.8067,15.8164,15.792,15.8067,62200.0
2006-04-04 10:50:00,32.3,32.32,32.25,32.27,138600.0,15.8018,15.8115,15.7773,15.7871,138600.0
2006-04-04 10:55:00,32.25,32.27,32.2,32.25,46600.0,15.7773,15.7871,15.7528,15.7773,46600.0
2006-04-04 11:00:00,32.23,32.24,32.19,32.2,38200.0,15.7675,15.7724,15.7479,15.7528,38200.0
2006-04-04 11:05:00,32.21,32.22,32.13,32.21,50000.0,15.7577,15.7626,15.7186,15.7577,50000.0
2006-04-04 11:10:00,32.22,32.22,32.12,32.12,39400.0,15.7626,15.7626,15.7137,15.7137,39400.0
2006-04-04 11:15:00,32.1,32.13,32.1,32.12,21800.0,15.7039,15.7186,15.7039,15.7137,21800.0
2006-04-04 11:20:00,32.12,32.15,32.07,32.13,30400.0,15.7137,15.7284,15.6892,15.7186,30400.0
2006-04-04 11:25:00,32.13,32.15,32.08,32.15,21000.0,15.7186,15.7284,15.6941,15.7284,21000.0
2006-04-04 11:30:00,32.15,32.23,32.14,32.21,40800.0,15.7284,15.7675,15.7235,15.7577,40800.0
2006-04-04 11:35:00,32.2,32.26,32.19,32.23,23200.0,15.7528,15.7822,15.7479,15.7675,23200.0
2006-04-04 11:40:00,32.23,32.33,32.21,32.3,57600.0,15.7675,15.8164,15.7577,15.8018,57600.0
2006-04-04 11:45:00,32.3,32.39,32.3,32.35,31600.0,15.8018,15.8458,15.8018,15.8262,31600.0
2006-04-04 11:50:00,32.35,32.38,32.32,32.38,40000.0,15.8262,15.8409,15.8115,15.8409,40000.0
2006-04-04 11:55:00,32.37,32.4,32.35,32.35,42600.0,15.836,15.8507,15.8262,15.8262,42600.0
2006-04-04 12:00:00,32.37,32.41,32.34,32.36,36800.0,15.836,15.8556,15.8213,15.8311,36800.0
2006-04-04 12:05:00,32.35,32.37,32.34,32.37,36800.0,15.8262,15.836,15.8213,15.836,36800.0
2006-04-04 12:10:00,32.37,32.4,32.36,32.38,41400.0,15.836,15.8507,15.8311,15.8409,41400.0
2006-04-04 12:15:00,32.38,32.42,32.33,32.34,49200.0,15.8409,15.8605,15.8164,15.8213,49200.0
2006-04-04 12:20:00,32.33,32.34,32.3,32.31,41200.0,15.8164,15.8213,15.8018,15.8067,41200.0
2006-04-04 12:25:00,32.31,32.33,32.29,32.3,31800.0,15.8067,15.8164,15.7969,15.8018,31800.0
2006-04-04 12:30:00,32.3,32.33,32.3,32.33,34000.0,15.8018,15.8164,15.8018,15.8164,34000.0
2006-04-04 12:35:00,32.32,32.36,32.32,32.36,57800.0,15.8115,15.8311,15.8115,15.8311,57800.0
2006-04-04 12:40:00,32.36,32.39,32.36,32.37,47200.0,15.8311,15.8458,15.8311,15.836,47200.0
2006-04-04 12:45:00,32.37,32.38,32.35,32.37,34400.0,15.836,15.8409,15.8262,15.836,34400.0
2006-04-04 12:50:00,32.36,32.4,32.35,32.38,51400.0,15.8311,15.8507,15.8262,15.8409,51400.0
2006-04-04 12:55:00,32.38,32.41,32.38,32.38,16200.0,15.8409,15.8556,15.8409,15.8409,16200.0
2006-04-04 13:00:00,32.38,32.4,32.37,32.38,15200.0,15.8409,15.8507,15.836,15.8409,15200.0
2006-04-04 13:05:00,32.37,32.38,32.34,32.35,29000.0,15.836,15.8409,15.8213,15.8262,29000.0
2006-04-04 13:10:00,32.37,32.38,32.33,32.37,34800.0,15.836,15.8409,15.8164,15.836,34800.0
2006-04-04 13:15:00,32.35,32.35,32.31,32.32,14800.0,15.8262,15.8262,15.8067,15.8115,14800.0
2006-04-04 13:20:00,32.32,32.35,32.31,32.35,14800.0,15.8115,15.8262,15.8067,15.8262,14800.0
2006-04-04 13:25:00,32.34,32.34,32.27,32.3,14800.0,15.8213,15.8213,15.7871,15.8018,14800.0
2006-04-04 13:30:00,32.3,32.32,32.27,32.32,47200.0,15.8018,15.8115,15.7871,15.8115,47200.0
2006-04-04 13:35:00,32.33,32.33,32.31,32.32,28200.0,15.8164,15.8164,15.8067,15.8115,28200.0
2006-04-04 13:40:00,32.32,32.32,32.29,32.3,56400.0,15.8115,15.8115,15.7969,15.8018,56400.0
2006-04-04 13:45:00,32.3,32.31,32.27,32.27,78800.0,15.8018,15.8067,15.7871,15.7871,78800.0
2006-04-04 13:50:00,32.27,32.29,32.21,32.23,44200.0,15.7871,15.7969,15.7577,15.7675,44200.0
2006-04-04 13:55:00,32.21,32.25,32.21,32.23,37000.0,15.7577,15.7773,15.7577,15.7675,37000.0
2006-04-04 14:00:00,32.23,32.29,32.23,32.27,63200.0,15.7675,15.7969,15.7675,15.7871,63200.0
2006-04-04 14:05:00,32.27,32.29,32.24,32.27,38000.0,15.7871,15.7969,15.7724,15.7871,38000.0
2006-04-04 14:10:00,32.27,32.31,32.25,32.31,21600.0,15.7871,15.8067,15.7773,15.8067,21600.0
2006-04-04 14:15:00,32.29,32.31,32.27,32.31,45200.0,15.7969,15.8067,15.7871,15.8067,45200.0
2006-04-04 14:20:00,32.31,32.37,32.31,32.35,24000.0,15.8067,15.836,15.8067,15.8262,24000.0
2006-04-04 14:25:00,32.34,32.38,32.34,32.37,18000.0,15.8213,15.8409,15.8213,15.836,18000.0
2006-04-04 14:30:00,32.38,32.42,32.38,32.38,52000.0,15.8409,15.8605,15.8409,15.8409,52000.0
2006-04-04 14:35:00,32.4,32.41,32.32,32.35,34000.0,15.8507,15.8556,15.8115,15.8262,34000.0
2006-04-04 14:40:00,32.34,32.38,32.33,32.35,14000.0,15.8213,15.8409,15.8164,15.8262,14000.0
2006-04-04 14:45:00,32.36,32.37,32.33,32.34,19800.0,15.8311,15.836,15.8164,15.8213,19800.0
2006-04-04 14:50:00,32.34,32.38,32.33,32.37,34800.0,15.8213,15.8409,15.8164,15.836,34800.0
2006-04-04 14:55:00,32.38,32.38,32.35,32.35,26800.0,15.8409,15.8409,15.8262,15.8262,26800.0
2006-04-04 15:00:00,32.37,32.38,32.35,32.38,12000.0,15.836,15.8409,15.8262,15.8409,12000.0
2006-04-04 15:05:00,32.38,32.39,32.35,32.37,51400.0,15.8409,15.8458,15.8262,15.836,51400.0
2006-04-04 15:10:00,32.38,32.38,32.35,32.37,56400.0,15.8409,15.8409,15.8262,15.836,56400.0
2006-04-04 15:15:00,32.36,32.36,32.3,32.3,70400.0,15.8311,15.8311,15.8018,15.8018,70400.0
2006-04-04 15:20:00,32.3,32.31,32.24,32.27,143400.0,15.8018,15.8067,15.7724,15.7871,143400.0
2006-04-04 15:25:00,32.26,32.3,32.26,32.3,26200.0,15.7822,15.8018,15.7822,15.8018,26200.0
2006-04-04 15:30:00,32.3,32.33,32.27,32.33,119400.0,15.8018,15.8164,15.7871,15.8164,119400.0
2006-04-04 15:35:00,32.32,32.32,32.26,32.27,54800.0,15.8115,15.8115,15.7822,15.7871,54800.0
2006-04-04 15:40:00,32.27,32.3,32.27,32.3,117600.0,15.7871,15.8018,15.7871,15.8018,117600.0
2006-04-04 15:45:00,32.3,32.3,32.24,32.26,41600.0,15.8018,15.8018,15.7724,15.7822,41600.0
2006-04-04 15:50:00,32.27,32.3,32.25,32.3,20600.0,15.7871,15.8018,15.7773,15.8018,20600.0
2006-04-04 15:55:00,32.28,32.28,32.26,32.27,93000.0,15.792,15.792,15.7822,15.7871,93000.0
2006-04-05 09:30:00,32.25,32.3,32.25,32.28,28800.0,15.7773,15.8018,15.7773,15.792,28800.0
2006-04-05 09:35:00,32.24,32.27,32.21,32.24,84600.0,15.7724,15.7871,15.7577,15.7724,84600.0
2006-04-05 09:40:00,32.25,32.27,32.21,32.23,95600.0,15.7773,15.7871,15.7577,15.7675,95600.0
2006-04-05 09:45:00,32.22,32.34,32.22,32.3,81800.0,15.7626,15.8213,15.7626,15.8018,81800.0
2006-04-05 09:50:00,32.28,32.3,32.24,32.25,77800.0,15.792,15.8018,15.7724,15.7773,77800.0
2006-04-05 09:55:00,32.27,32.33,32.23,32.23,65600.0,15.7871,15.8164,15.7675,15.7675,65600.0
2006-04-05 10:00:00,32.24,32.29,32.18,32.22,28400.0,15.7724,15.7969,15.7431,15.7626,28400.0
2006-04-05 10:05:00,32.21,32.3,32.21,32.26,124600.0,15.7577,15.8018,15.7577,15.7822,124600.0
2006-04-05 10:10:00,32.24,32.27,32.23,32.24,453200.0,15.7724,15.7871,15.7675,15.7724,453200.0
2006-04-05 10:15:00,32.24,32.27,32.24,32.24,8400.0,15.7724,15.7871,15.7724,15.7724,8400.0
2006-04-05 10:20:00,32.24,32.29,32.23,32.23,12000.0,15.7724,15.7969,15.7675,15.7675,12000.0
2006-04-05 10:25:00,32.23,32.26,32.19,32.24,12600.0,15.7675,15.7822,15.7479,15.7724,12600.0
2006-04-05 10:30:00,32.24,32.29,32.21,32.23,24800.0,15.7724,15.7969,15.7577,15.7675,24800.0
2006-04-05 10:35:00,32.24,32.28,32.24,32.26,52600.0,15.7724,15.792,15.7724,15.7822,52600.0
2006-04-05 10:40:00,32.26,32.32,32.23,32.27,26000.0,15.7822,15.8115,15.7675,15.7871,26000.0
2006-04-05 10:45:00,32.26,32.32,32.24,32.28,51800.0,15.7822,15.8115,15.7724,15.792,51800.0
2006-04-05 10:50:00,32.27,32.35,32.27,32.3,33600.0,15.7871,15.8262,15.7871,15.8018,33600.0
2006-04-05 10:55:00,32.3,32.33,32.27,32.27,19800.0,15.8018,15.8164,15.7871,15.7871,19800.0
2006-04-05 11:00:00,32.27,32.3,32.26,32.27,28400.0,15.7871,15.8018,15.7822,15.7871,28400.0
2006-04-05 11:05:00,32.26,32.27,32.2,32.22,31800.0,15.7822,15.7871,15.7528,15.7626,31800.0
2006-04-05 11:10:00,32.22,32.24,32.19,32.22,19200.0,15.7626,15.7724,15.7479,15.7626,19200.0
2006-04-05 11:15:00,32.22,32.23,32.2,32.23,8600.0,15.7626,15.7675,15.7528,15.7675,8600.0
2006-04-05 11:20:00,32.23,32.23,32.19,32.21,7200.0,15.7675,15.7675,15.7479,15.7577,7200.0
2006-04-05 11:25:00,32.21,32.23,32.18,32.2,46800.0,15.7577,15.7675,15.7431,15.7528,46800.0
2006-04-05 11:30:00,32.19,32.21,32.17,32.18,31600.0,15.7479,15.7577,15.7382,15.7431,31600.0
2006-04-05 11:35:00,32.2,32.21,32.15,32.16,15400.0,15.7528,15.7577,15.7284,15.7333,15400.0
2006-04-05 11:40:00,32.16,32.24,32.14,32.23,28800.0,15.7333,15.7724,15.7235,15.7675,28800.0
2006-04-05 11:45:00,32.23,32.28,32.22,32.27,33000.0,15.7675,15.792,15.7626,15.7871,33000.0
2006-04-05 11:50:00,32.26,32.3,32.26,32.29,7800.0,15.7822,15.8018,15.7822,15.7969,7800.0
2006-04-05 11:55:00,32.29,32.32,32.26,32.26,17800.0,15.7969,15.8115,15.7822,15.7822,17800.0
2006-04-05 12:00:00,32.26,32.27,32.2,32.23,17400.0,15.7822,15.7871,15.7528,15.7675,17400.0
2006-04-05 12:05:00,32.23,32.24,32.2,32.21,11800.0,15.7675,15.7724,15.7528,15.7577,11800.0
2006-04-05 12:10:00,32.21,32.22,32.16,32.18,18400.0,15.7577,15.7626,15.7333,15.7431,18400.0
2006-04-05 12:15:00,32.17,32.18,32.17,32.17,8600.0,15.7382,15.7431,15.7382,15.7382,8600.0
2006-04-05 12:20:00,32.18,32.18,32.13,32.16,9600.0,15.7431,15.7431,15.7186,15.7333,9600.0
2006-04-05 12:25:00,32.17,32.17,32.1,32.1,9400.0,15.7382,15.7382,15.7039,15.7039,9400.0
2006-04-05 12:30:00,32.1,32.13,32.05,32.1,8200.0,15.7039,15.7186,15.6795,15.7039,8200.0
2006-04-05 12:35:00,32.09,32.12,32.06,32.09,10600.0,15.699,15.7137,15.6843,15.699,10600.0
2006-04-05 12:40:00,32.09,32.09,31.99,31.99,14000.0,15.699,15.699,15.6501,15.6501,14000.0
2006-04-05 12:45:00,31.97,32.11,31.97,32.09,13400.0,15.6403,15.7088,15.6403,15.699,13400.0
2006-04-05 12:50:00,32.08,32.11,32.08,32.09,4000.0,15.6941,15.7088,15.6941,15.699,4000.0
2006-04-05 12:55:00,32.1,32.12,32.1,32.1,2800.0,15.7039,15.7137,15.7039,15.7039,2800.0
2006-04-05 13:00:00,32.1,32.17,32.1,32.16,6400.0,15.7039,15.7382,15.7039,15.7333,6400.0
2006-04-05 13:05:00,32.17,32.19,32.07,32.11,10000.0,15.7382,15.7479,15.6892,15.7088,10000.0
2006-04-05 13:10:00,32.08,32.09,32.08,32.08,3200.0,15.6941,15.699,15.6941,15.6941,3200.0
2006-04-05 13:15:00,32.07,32.09,32.07,32.09,4200.0,15.6892,15.699,15.6892,15.699,4200.0
2006-04-05 13:20:00,32.07,32.11,32.06,32.08,7200.0,15.6892,15.7088,15.6843,15.6941,7200.0
2006-04-05 13:25:00,32.07,32.12,32.06,32.12,4400.0,15.6892,15.7137,15.6843,15.7137,4400.0
2006-04-05 13:30:00,32.12,32.12,32.06,32.06,10000.0,15.7137,15.7137,15.6843,15.6843,10000.0
2006-04-05 13:35:00,32.07,32.11,32.07,32.08,6600.0,15.6892,15.7088,15.6892,15.6941,6600.0
2006-04-05 13:40:00,32.07,32.1,32.07,32.09,5600.0,15.6892,15.7039,15.6892,15.699,5600.0
2006-04-05 13:45:00,32.1,32.11,32.05,32.11,17600.0,15.7039,15.7088,15.6795,15.7088,17600.0
2006-04-05 13:50:00,32.11,32.18,32.11,32.18,9800.0,15.7088,15.7431,15.7088,15.7431,9800.0
2006-04-05 13:55:00,32.19,32.2,32.16,32.18,4800.0,15.7479,15.7528,15.7333,15.7431,4800.0
2006-04-05 14:00:00,32.19,32.23,32.17,32.23,18400.0,15.7479,15.7675,15.7382,15.7675,18400.0
2006-04-05 14:05:00,32.22,32.25,32.22,32.25,25200.0,15.7626,15.7773,15.7626,15.7773,25200.0
2006-04-05 14:10:00,32.25,32.27,32.24,32.27,54400.0,15.7773,15.7871,15.7724,15.7871,54400.0
2006-04-05 14:15:00,32.27,32.35,32.27,32.35,18800.0,15.7871,15.8262,15.7871,15.8262,18800.0
2006-04-05 14:20:00,32.35,32.44,32.33,32.43,31800.0,15.8262,15.8702,15.8164,15.8654,31800.0
2006-04-05 14:25:00,32.43,32.51,32.4,32.51,32600.0,15.8654,15.9045,15.8507,15.9045,32600.0
2006-04-05 14:30:00,32.51,32.57,32.5,32.55,25600.0,15.9045,15.9338,15.8996,15.9241,25600.0
2006-04-05 14:35:00,32.56,32.57,32.52,32.56,10200.0,15.929,15.9338,15.9094,15.929,10200.0
2006-04-05 14:40:00,32.57,32.65,32.57,32.62,12200.0,15.9338,15.973,15.9338,15.9583,12200.0
2006-04-05 14:45:00,32.61,32.62,32.59,32.6,16800.0,15.9534,15.9583,15.9436,15.9485,16800.0
2006-04-05 14:50:00,32.6,32.63,32.6,32.63,14000.0,15.9485,15.9632,15.9485,15.9632,14000.0
2006-04-05 14:55:00,32.63,32.7,32.62,32.69,16200.0,15.9632,15.9974,15.9583,15.9926,16200.0
2006-04-05 15:00:00,32.7,32.7,32.67,32.69,14400.0,15.9974,15.9974,15.9828,15.9926,14400.0
2006-04-05 15:05:00,32.7,32.71,32.68,32.69,7000.0,15.9974,16.0023,15.9877,15.9926,7000.0
2006-04-05 15:10:00,32.68,32.73,32.68,32.72,7200.0,15.9877,16.0121,15.9877,16.0072,7200.0
2006-04-05 15:15:00,32.7,32.74,32.7,32.73,10400.0,15.9974,16.017,15.9974,16.0121,10400.0
2006-04-05 15:20:00,32.73,32.79,32.73,32.77,16200.0,16.0121,16.0415,16.0121,16.0317,16200.0
2006-04-05 15:25:00,32.77,32.82,32.77,32.8,26600.0,16.0317,16.0562,16.0317,16.0464,26600.0
2006-04-05 15:30:00,32.8,32.81,32.76,32.77,18600.0,16.0464,16.0513,16.0268,16.0317,18600.0
2006-04-05 15:35:00,32.76,32.77,32.68,32.68,15000.0,16.0268,16.0317,15.9877,15.9877,15000.0
2006-04-05 15:40:00,32.72,32.73,32.65,32.66,9400.0,16.0072,16.0121,15.973,15.9779,9400.0
2006-04-05 15:45:00,32.67,32.71,32.67,32.71,19000.0,15.9828,16.0023,15.9828,16.0023,19000.0
2006-04-05 15:50:00,32.71,32.73,32.71,32.73,31200.0,16.0023,16.0121,16.0023,16.0121,31200.0
2006-04-05 15:55:00,32.73,32.75,32.73,32.73,25400.0,16.0121,16.0219,16.0121,16.0121,25400.0
2006-04-06 09:30:00,32.64,32.67,32.64,32.67,22000.0,15.9681,15.9828,15.9681,15.9828,22000.0
2006-04-06 09:35:00,32.68,32.7,32.58,32.66,24000.0,15.9877,15.9974,15.9387,15.9779,24000.0
2006-04-06 09:40:00,32.64,32.69,32.56,32.58,39200.0,15.9681,15.9926,15.929,15.9387,39200.0
2006-04-06 09:45:00,32.58,32.6,32.56,32.56,14600.0,15.9387,15.9485,15.929,15.929,14600.0
2006-04-06 09:50:00,32.58,32.6,32.55,32.55,24800.0,15.9387,15.9485,15.9241,15.9241,24800.0
2006-04-06 09:55:00,32.55,32.56,32.52,32.52,17000.0,15.9241,15.929,15.9094,15.9094,17000.0
2006-04-06 10:00:00,32.51,32.51,32.47,32.49,20000.0,15.9045,15.9045,15.8849,15.8947,20000.0
2006-04-06 10:05:00,32.49,32.49,32.34,32.49,16400.0,15.8947,15.8947,15.8213,15.8947,16400.0
2006-04-06 10:10:00,32.49,32.51,32.45,32.5,11800.0,15.8947,15.9045,15.8751,15.8996,11800.0
2006-04-06 10:15:00,32.49,32.49,32.46,32.48,8400.0,15.8947,15.8947,15.88,15.8898,8400.0
2006-04-06 10:20:00,32.48,32.48,32.42,32.42,13000.0,15.8898,15.8898,15.8605,15.8605,13000.0
2006-04-06 10:25:00,32.41,32.44,32.34,32.36,13000.0,15.8556,15.8702,15.8213,15.8311,13000.0
2006-04-06 10:30:00,32.38,32.38,32.27,32.27,33000.0,15.8409,15.8409,15.7871,15.7871,33000.0
2006-04-06 10:35:00,32.27,32.35,32.27,32.35,11600.0,15.7871,15.8262,15.7871,15.8262,11600.0
2006-04-06 10:40:00,32.35,32.36,32.33,32.34,8200.0,15.8262,15.8311,15.8164,15.8213,8200.0
2006-04-06 10:45:00,32.34,32.36,32.33,32.35,6800.0,15.8213,15.8311,15.8164,15.8262,6800.0
2006-04-06 10:50:00,32.34,32.36,32.31,32.31,7400.0,15.8213,15.8311,15.8067,15.8067,7400.0
2006-04-06 10:55:00,32.31,32.35,32.3,32.35,9200.0,15.8067,15.8262,15.8018,15.8262,9200.0
2006-04-06 11:00:00,32.35,32.37,32.34,32.35,4000.0,15.8262,15.836,15.8213,15.8262,4000.0
2006-04-06 11:05:00,32.35,32.42,32.35,32.42,6200.0,15.8262,15.8605,15.8262,15.8605,6200.0
2006-04-06 11:10:00,32.41,32.43,32.38,32.4,7600.0,15.8556,15.8654,15.8409,15.8507,7600.0
2006-04-06 11:15:00,32.38,32.4,32.35,32.35,5600.0,15.8409,15.8507,15.8262,15.8262,5600.0
2006-04-06 11:20:00,32.35,32.35,32.32,32.34,5000.0,15.8262,15.8262,15.8115,15.8213,5000.0
2006-04-06 11:25:00,32.34,32.34,32.26,32.26,7400.0,15.8213,15.8213,15.7822,15.7822,7400.0
2006-04-06 11:30:00,32.27,32.27,32.24,32.26,8400.0,15.7871,15.7871,15.7724,15.7822,8400.0
2006-04-06 11:35:00,32.24,32.26,32.2,32.2,11600.0,15.7724,15.7822,15.7528,15.7528,11600.0
2006-04-06 11:40:00,32.21,32.23,32.18,32.18,10400.0,15.7577,15.7675,15.7431,15.7431,10400.0
2006-04-06 11:45:00,32.17,32.19,32.17,32.18,7600.0,15.7382,15.7479,15.7382,15.7431,7600.0
2006-04-06 11:50:00,32.17,32.17,32.1,32.1,9200.0,15.7382,15.7382,15.7039,15.7039,9200.0
2006-04-06 11:55:00,32.1,32.1,32.06,32.07,10800.0,15.7039,15.7039,15.6843,15.6892,10800.0
2006-04-06 12:00:00,32.07,32.09,32.05,32.05,23400.0,15.6892,15.699,15.6795,15.6795,23400.0
2006-04-06 12:05:00,32.04,32.04,31.99,31.99,15200.0,15.6746,15.6746,15.6501,15.6501,15200.0
2006-04-06 12:10:00,31.99,32.05,31.99,32.05,17600.0,15.6501,15.6795,15.6501,15.6795,17600.0
2006-04-06 12:15:00,32.05,32.1,32.02,32.06,27000.0,15.6795,15.7039,15.6648,15.6843,27000.0
2006-04-06 12:20:00,32.06,32.1,32.02,32.1,13200.0,15.6843,15.7039,15.6648,15.7039,13200.0
2006-04-06 12:25:00,32.09,32.1,32.04,32.08,12400.0,15.699,15.7039,15.6746,15.6941,12400.0
2006-04-06 12:30:00,32.09,32.16,32.07,32.16,12600.0,15.699,15.7333,15.6892,15.7333,12600.0
2006-04-06 12:35:00,32.17,32.17,32.09,32.12,7000.0,15.7382,15.7382,15.699,15.7137,7000.0
2006-04-06 12:40:00,32.13,32.24,32.13,32.24,14800.0,15.7186,15.7724,15.7186,15.7724,14800.0
2006-04-06 12:45:00,32.21,32.33,32.19,32.33,15400.0,15.7577,15.8164,15.7479,15.8164,15400.0
2006-04-06 12:50:00,32.3,32.37,32.27,32.37,11800.0,15.8018,15.836,15.7871,15.836,11800.0
2006-04-06 12:55:00,32.36,32.36,32.31,32.31,13600.0,15.8311,15.8311,15.8067,15.8067,13600.0
2006-04-06 13:00:00,32.31,32.33,32.2,32.21,18000.0,15.8067,15.8164,15.7528,15.7577,18000.0
2006-04-06 13:05:00,32.21,32.27,32.21,32.24,10200.0,15.7577,15.7871,15.7577,15.7724,10200.0
2006-04-06 13:10:00,32.26,32.26,32.2,32.2,6600.0,15.7822,15.7822,15.7528,15.7528,6600.0
2006-04-06 13:15:00,32.19,32.19,32.17,32.18,7800.0,15.7479,15.7479,15.7382,15.7431,7800.0
2006-04-06 13:20:00,32.18,32.2,32.16,32.16,4800.0,15.7431,15.7528,15.7333,15.7333,4800.0
2006-04-06 13:25:00,32.16,32.17,32.13,32.17,8600.0,15.7333,15.7382,15.7186,15.7382,8600.0
2006-04-06 13:30:00,32.16,32.18,32.16,32.16,7400.0,15.7333,15.7431,15.7333,15.7333,7400.0
2006-04-06 13:35:00,32.15,32.18,32.1,32.17,10000.0,15.7284,15.7431,15.7039,15.7382,10000.0
2006-04-06 13:40:00,32.18,32.23,32.14,32.19,14800.0,15.7431,15.7675,15.7235,15.7479,14800.0
2006-04-06 13:45:00,32.21,32.24,32.19,32.24,12800.0,15.7577,15.7724,15.7479,15.7724,12800.0
2006-04-06 13:50:00,32.24,32.24,32.19,32.21,10400.0,15.7724,15.7724,15.7479,15.7577,10400.0
2006-04-06 13:55:00,32.2,32.26,32.2,32.24,9200.0,15.7528,15.7822,15.7528,15.7724,9200.0
2006-04-06 14:00:00,32.22,32.24,32.18,32.18,6400.0,15.7626,15.7724,15.7431,15.7431,6400.0
2006-04-06 14:05:00,32.17,32.24,32.17,32.24,6400.0,15.7382,15.7724,15.7382,15.7724,6400.0
2006-04-06 14:10:00,32.24,32.27,32.23,32.23,7000.0,15.7724,15.7871,15.7675,15.7675,7000.0
2006-04-06 14:15:00,32.24,32.3,32.23,32.28,6000.0,15.7724,15.8018,15.7675,15.792,6000.0
2006-04-06 14:20:00,32.27,32.29,32.24,32.29,7600.0,15.7871,15.7969,15.7724,15.7969,7600.0
2006-04-06 14:25:00,32.27,32.28,32.26,32.27,6600.0,15.7871,15.792,15.7822,15.7871,6600.0
2006-04-06 14:30:00,32.27,32.3,32.21,32.21,9400.0,15.7871,15.8018,15.7577,15.7577,9400.0
2006-04-06 14:35:00,32.21,32.21,32.18,32.19,6800.0,15.7577,15.7577,15.7431,15.7479,6800.0
2006-04-06 14:40:00,32.17,32.2,32.16,32.16,4600.0,15.7382,15.7528,15.7333,15.7333,4600.0
2006-04-06 14:45:00,32.16,32.17,32.1,32.16,7800.0,15.7333,15.7382,15.7039,15.7333,7800.0
2006-04-06 14:50:00,32.15,32.23,32.15,32.22,9400.0,15.7284,15.7675,15.7284,15.7626,9400.0
2006-04-06 14:55:00,32.22,32.25,32.22,32.25,5400.0,15.7626,15.7773,15.7626,15.7773,5400.0
2006-04-06 15:00:00,32.26,32.3,32.21,32.21,16000.0,15.7822,15.8018,15.7577,15.7577,16000.0
2006-04-06 15:05:00,32.22,32.22,32.18,32.18,10000.0,15.7626,15.7626,15.7431,15.7431,10000.0
2006-04-06 15:10:00,32.19,32.2,32.17,32.18,6200.0,15.7479,15.7528,15.7382,15.7431,6200.0
2006-04-06 15:15:00,32.18,32.18,32.15,32.16,5000.0,15.7431,15.7431,15.7284,15.7333,5000.0
2006-04-06 15:20:00,32.15,32.19,32.14,32.18,8000.0,15.7284,15.7479,15.7235,15.7431,8000.0
2006-04-06 15:25:00,32.18,32.18,32.13,32.18,13600.0,15.7431,15.7431,15.7186,15.7431,13600.0
2006-04-06 15:30:00,32.17,32.17,32.12,32.14,20600.0,15.7382,15.7382,15.7137,15.7235,20600.0
2006-04-06 15:35:00,32.14,32.15,32.1,32.1,12400.0,15.7235,15.7284,15.7039,15.7039,12400.0
2006-04-06 15:40:00,32.1,32.18,32.1,32.18,32400.0,15.7039,15.7431,15.7039,15.7431,32400.0
2006-04-06 15:45:00,32.18,32.26,32.17,32.24,34200.0,15.7431,15.7822,15.7382,15.7724,34200.0
2006-04-06 15:50:00,32.22,32.23,32.19,32.2,22200.0,15.7626,15.7675,15.7479,15.7528,22200.0
2006-04-06 15:55:00,32.19,32.19,32.13,32.13,37800.0,15.7479,15.7479,15.7186,15.7186,37800.0
2006-04-07 09:35:00,32.1,32.23,32.1,32.23,22800.0,15.7039,15.7675,15.7039,15.7675,22800.0
2006-04-07 09:40:00,32.24,32.24,32.13,32.15,108800.0,15.7724,15.7724,15.7186,15.7284,108800.0
2006-04-07 09:45:00,32.15,32.18,32.1,32.12,29200.0,15.7284,15.7431,15.7039,15.7137,29200.0
2006-04-07 09:50:00,32.12,32.12,32.05,32.1,25800.0,15.7137,15.7137,15.6795,15.7039,25800.0
2006-04-07 09:55:00,32.11,32.12,32.01,32.01,25600.0,15.7088,15.7137,15.6599,15.6599,25600.0
2006-04-07 10:00:00,32.01,32.04,31.95,31.95,27000.0,15.6599,15.6746,15.6305,15.6305,27000.0
2006-04-07 10:05:00,31.96,31.99,31.93,31.98,67800.0,15.6354,15.6501,15.6207,15.6452,67800.0
2006-04-07 10:10:00,31.97,32.02,31.97,32.0,10800.0,15.6403,15.6648,15.6403,15.655,10800.0
2006-04-07 10:15:00,32.0,32.0,31.93,31.93,7800.0,15.655,15.655,15.6207,15.6207,7800.0
2006-04-07 10:20:00,31.94,31.94,31.83,31.88,22400.0,15.6256,15.6256,15.5718,15.5963,22400.0
2006-04-07 10:25:00,31.88,31.88,31.75,31.77,41600.0,15.5963,15.5963,15.5327,15.5425,41600.0
2006-04-07 10:30:00,31.78,31.78,31.63,31.65,47200.0,15.5474,15.5474,15.474,15.4838,47200.0
2006-04-07 10:35:00,31.65,31.73,31.61,31.71,39400.0,15.4838,15.5229,15.4642,15.5131,39400.0
2006-04-07 10:40:00,31.72,31.74,31.69,31.71,14000.0,15.518,15.5278,15.5033,15.5131,14000.0
2006-04-07 10:45:00,31.71,31.71,31.6,31.62,25400.0,15.5131,15.5131,15.4593,15.4691,25400.0
2006-04-07 10:50:00,31.63,31.64,31.59,31.61,14400.0,15.474,15.4789,15.4544,15.4642,14400.0
2006-04-07 10:55:00,31.59,31.65,31.59,31.61,34200.0,15.4544,15.4838,15.4544,15.4642,34200.0
2006-04-07 11:00:00,31.63,31.67,31.61,31.66,13800.0,15.474,15.4936,15.4642,15.4887,13800.0
2006-04-07 11:05:00,31.67,31.73,31.67,31.68,24800.0,15.4936,15.5229,15.4936,15.4984,24800.0
2006-04-07 11:10:00,31.7,31.72,31.69,31.72,7200.0,15.5082,15.518,15.5033,15.518,7200.0
2006-04-07 11:15:00,31.7,31.7,31.68,31.68,15200.0,15.5082,15.5082,15.4984,15.4984,15200.0
2006-04-07 11:20:00,31.68,31.7,31.64,31.66,10800.0,15.4984,15.5082,15.4789,15.4887,10800.0
2006-04-07 11:25:00,31.66,31.66,31.55,31.59,16400.0,15.4887,15.4887,15.4348,15.4544,16400.0
2006-04-07 11:30:00,31.59,31.6,31.5,31.53,19800.0,15.4544,15.4593,15.4104,15.4251,19800.0
2006-04-07 11:35:00,31.53,31.57,31.47,31.53,29200.0,15.4251,15.4446,15.3957,15.4251,29200.0
2006-04-07 11:40:00,31.53,31.55,31.48,31.5,50000.0,15.4251,15.4348,15.4006,15.4104,50000.0
2006-04-07 11:45:00,31.5,31.53,31.45,31.46,81400.0,15.4104,15.4251,15.3859,15.3908,81400.0
2006-04-07 11:50:00,31.49,31.53,31.48,31.5,38800.0,15.4055,15.4251,15.4006,15.4104,38800.0
2006-04-07 11:55:00,31.49,31.5,31.48,31.48,23200.0,15.4055,15.4104,15.4006,15.4006,23200.0
2006-04-07 12:00:00,31.48,31.5,31.43,31.48,16000.0,15.4006,15.4104,15.3761,15.4006,16000.0
2006-04-07 12:05:00,31.49,31.5,31.47,31.48,7800.0,15.4055,15.4104,15.3957,15.4006,7800.0
2006-04-07 12:10:00,31.48,31.48,31.43,31.43,15600.0,15.4006,15.4006,15.3761,15.3761,15600.0
2006-04-07 12:15:00,31.45,31.5,31.45,31.48,11600.0,15.3859,15.4104,15.3859,15.4006,11600.0
2006-04-07 12:20:00,31.5,31.5,31.47,31.49,8400.0,15.4104,15.4104,15.3957,15.4055,8400.0
2006-04-07 12:25:00,31.48,31.5,31.48,31.49,18800.0,15.4006,15.4104,15.4006,15.4055,18800.0
2006-04-07 12:30:00,31.49,31.5,31.48,31.5,28000.0,15.4055,15.4104,15.4006,15.4104,28000.0
2006-04-07 12:35:00,31.5,31.5,31.45,31.45,13600.0,15.4104,15.4104,15.3859,15.3859,13600.0
2006-04-07 12:40:00,31.47,31.47,31.41,31.45,10400.0,15.3957,15.3957,15.3664,15.3859,10400.0
2006-04-07 12:45:00,31.45,31.48,31.45,31.45,13400.0,15.3859,15.4006,15.3859,15.3859,13400.0
2006-04-07 12:50:00,31.45,31.47,31.43,31.43,26600.0,15.3859,15.3957,15.3761,15.3761,26600.0
2006-04-07 12:55:00,31.43,31.45,31.42,31.43,18600.0,15.3761,15.3859,15.3712,15.3761,18600.0
2006-04-07 13:00:00,31.44,31.44,31.38,31.41,32200.0,15.381,15.381,15.3517,15.3664,32200.0
2006-04-07 13:05:00,31.41,31.43,31.38,31.42,19200.0,15.3664,15.3761,15.3517,15.3712,19200.0
2006-04-07 13:10:00,31.42,31.43,31.4,31.42,23800.0,15.3712,15.3761,15.3615,15.3712,23800.0
2006-04-07 13:15:00,31.42,31.45,31.41,31.45,21800.0,15.3712,15.3859,15.3664,15.3859,21800.0
2006-04-07 13:20:00,31.45,31.45,31.4,31.4,19800.0,15.3859,15.3859,15.3615,15.3615,19800.0
2006-04-07 13:25:00,31.4,31.43,31.4,31.41,12600.0,15.3615,15.3761,15.3615,15.3664,12600.0
2006-04-07 13:30:00,31.42,31.43,31.35,31.41,56000.0,15.3712,15.3761,15.337,15.3664,56000.0
2006-04-07 13:35:00,31.41,31.41,31.33,31.37,52200.0,15.3664,15.3664,15.3272,15.3468,52200.0
2006-04-07 13:40:00,31.37,31.37,31.35,31.35,17800.0,15.3468,15.3468,15.337,15.337,17800.0
2006-04-07 13:45:00,31.35,31.36,31.33,31.34,37000.0,15.337,15.3419,15.3272,15.3321,37000.0
2006-04-07 13:50:00,31.34,31.34,31.27,31.34,46400.0,15.3321,15.3321,15.2979,15.3321,46400.0
2006-04-07 13:55:00,31.35,31.35,31.3,31.32,43800.0,15.337,15.337,15.3125,15.3223,43800.0
2006-04-07 14:00:00,31.34,31.39,31.33,31.39,11600.0,15.3321,15.3566,15.3272,15.3566,11600.0
2006-04-07 14:05:00,31.4,31.47,31.38,31.45,38200.0,15.3615,15.3957,15.3517,15.3859,38200.0
2006-04-07 14:10:00,31.45,31.47,31.38,31.41,70400.0,15.3859,15.3957,15.3517,15.3664,70400.0
2006-04-07 14:15:00,31.41,31.41,31.33,31.35,43600.0,15.3664,15.3664,15.3272,15.337,43600.0
2006-04-07 14:20:00,31.35,31.36,31.24,31.29,39400.0,15.337,15.3419,15.2832,15.3076,39400.0
2006-04-07 14:25:00,31.29,31.42,31.29,31.4,23800.0,15.3076,15.3712,15.3076,15.3615,23800.0
2006-04-07 14:30:00,31.38,31.42,31.37,31.4,17400.0,15.3517,15.3712,15.3468,15.3615,17400.0
2006-04-07 14:35:00,31.4,31.4,31.35,31.35,42400.0,15.3615,15.3615,15.337,15.337,42400.0
2006-04-07 14:40:00,31.36,31.43,31.34,31.42,72800.0,15.3419,15.3761,15.3321,15.3712,72800.0
2006-04-07 14:45:00,31.45,31.46,31.4,31.46,72400.0,15.3859,15.3908,15.3615,15.3908,72400.0
2006-04-07 14:50:00,31.45,31.5,31.42,31.42,43600.0,15.3859,15.4104,15.3712,15.3712,43600.0
2006-04-07 14:55:00,31.42,31.42,31.39,31.39,104800.0,15.3712,15.3712,15.3566,15.3566,104800.0
2006-04-07 15:00:00,31.4,31.4,31.31,31.37,39000.0,15.3615,15.3615,15.3174,15.3468,39000.0
2006-04-07 15:05:00,31.4,31.43,31.35,31.42,67600.0,15.3615,15.3761,15.337,15.3712,67600.0
2006-04-07 15:10:00,31.41,31.43,31.39,31.39,38000.0,15.3664,15.3761,15.3566,15.3566,38000.0
2006-04-07 15:15:00,31.39,31.39,31.32,31.32,10800.0,15.3566,15.3566,15.3223,15.3223,10800.0
2006-04-07 15:20:00,31.32,31.36,31.32,31.33,35400.0,15.3223,15.3419,15.3223,15.3272,35400.0
2006-04-07 15:25:00,31.34,31.35,31.27,31.29,87400.0,15.3321,15.337,15.2979,15.3076,87400.0
2006-04-07 15:30:00,31.27,31.4,31.27,31.36,41000.0,15.2979,15.3615,15.2979,15.3419,41000.0
2006-04-07 15:35:00,31.38,31.38,31.35,31.35,11000.0,15.3517,15.3517,15.337,15.337,11000.0
2006-04-07 15:40:00,31.35,31.36,31.29,31.35,37000.0,15.337,15.3419,15.3076,15.337,37000.0
2006-04-07 15:45:00,31.35,31.35,31.27,31.29,55200.0,15.337,15.337,15.2979,15.3076,55200.0
2006-04-07 15:50:00,31.28,31.32,31.28,31.28,35400.0,15.3028,15.3223,15.3028,15.3028,35400.0
2006-04-07 15:55:00,31.28,31.3,31.27,31.29,41200.0,15.3028,15.3125,15.2979,15.3076,41200.0
2006-04-10 09:30:00,31.23,31.33,31.23,31.27,56800.0,15.2783,15.3272,15.2783,15.2979,56800.0
2006-04-10 09:35:00,31.26,31.33,31.25,31.33,16800.0,15.293,15.3272,15.2881,15.3272,16800.0
2006-04-10 09:40:00,31.31,31.38,31.31,31.34,73600.0,15.3174,15.3517,15.3174,15.3321,73600.0
2006-04-10 09:45:00,31.34,31.35,31.32,31.33,8200.0,15.3321,15.337,15.3223,15.3272,8200.0
2006-04-10 09:50:00,31.32,31.39,31.32,31.36,25600.0,15.3223,15.3566,15.3223,15.3419,25600.0
2006-04-10 09:55:00,31.36,31.39,31.28,31.33,22000.0,15.3419,15.3566,15.3028,15.3272,22000.0
2006-04-10 10:00:00,31.31,31.38,31.28,31.38,17400.0,15.3174,15.3517,15.3028,15.3517,17400.0
2006-04-10 10:05:00,31.39,31.4,31.33,31.35,24400.0,15.3566,15.3615,15.3272,15.337,24400.0
2006-04-10 10:10:00,31.35,31.38,31.33,31.37,21800.0,15.337,15.3517,15.3272,15.3468,21800.0
2006-04-10 10:15:00,31.38,31.4,31.35,31.35,24200.0,15.3517,15.3615,15.337,15.337,24200.0
2006-04-10 10:20:00,31.35,31.42,31.31,31.38,29800.0,15.337,15.3712,15.3174,15.3517,29800.0
2006-04-10 10:25:00,31.39,31.46,31.33,31.33,28000.0,15.3566,15.3908,15.3272,15.3272,28000.0
2006-04-10 10:30:00,31.33,31.45,31.33,31.44,23600.0,15.3272,15.3859,15.3272,15.381,23600.0
2006-04-10 10:35:00,31.43,31.48,31.38,31.46,24400.0,15.3761,15.4006,15.3517,15.3908,24400.0
2006-04-10 10:40:00,31.46,31.52,31.43,31.52,13800.0,15.3908,15.4202,15.3761,15.4202,13800.0
2006-04-10 10:45:00,31.51,31.56,31.5,31.56,7200.0,15.4153,15.4397,15.4104,15.4397,7200.0
2006-04-10 10:50:00,31.56,31.57,31.53,31.54,7400.0,15.4397,15.4446,15.4251,15.43,7400.0
2006-04-10 10:55:00,31.53,31.53,31.5,31.5,14600.0,15.4251,15.4251,15.4104,15.4104,14600.0
2006-04-10 11:00:00,31.5,31.56,31.49,31.49,11400.0,15.4104,15.4397,15.4055,15.4055,11400.0
2006-04-10 11:05:00,31.5,31.57,31.5,31.56,19600.0,15.4104,15.4446,15.4104,15.4397,19600.0
2006-04-10 11:10:00,31.57,31.58,31.54,31.54,32800.0,15.4446,15.4495,15.43,15.43,32800.0
2006-04-10 11:15:00,31.54,31.59,31.54,31.58,19000.0,15.43,15.4544,15.43,15.4495,19000.0
2006-04-10 11:20:00,31.58,31.6,31.51,31.51,42400.0,15.4495,15.4593,15.4153,15.4153,42400.0
2006-04-10 11:25:00,31.52,31.56,31.5,31.55,14200.0,15.4202,15.4397,15.4104,15.4348,14200.0
2006-04-10 11:30:00,31.55,31.57,31.53,31.55,4800.0,15.4348,15.4446,15.4251,15.4348,4800.0
2006-04-10 11:35:00,31.55,31.56,31.55,31.56,2800.0,15.4348,15.4397,15.4348,15.4397,2800.0
2006-04-10 11:40:00,31.57,31.58,31.55,31.58,5600.0,15.4446,15.4495,15.4348,15.4495,5600.0
2006-04-10 11:45:00,31.58,31.61,31.57,31.59,5400.0,15.4495,15.4642,15.4446,15.4544,5400.0
2006-04-10 11:50:00,31.6,31.61,31.59,31.6,2400.0,15.4593,15.4642,15.4544,15.4593,2400.0
2006-04-10 11:55:00,31.59,31.61,31.59,31.6,5000.0,15.4544,15.4642,15.4544,15.4593,5000.0
2006-04-10 12:00:00,31.6,31.61,31.56,31.56,13400.0,15.4593,15.4642,15.4397,15.4397,13400.0
2006-04-10 12:05:00,31.56,31.58,31.54,31.56,13200.0,15.4397,15.4495,15.43,15.4397,13200.0
2006-04-10 12:10:00,31.57,31.58,31.55,31.55,4400.0,15.4446,15.4495,15.4348,15.4348,4400.0
2006-04-10 12:15:00,31.57,31.57,31.48,31.51,13800.0,15.4446,15.4446,15.4006,15.4153,13800.0
2006-04-10 12:20:00,31.49,31.51,31.49,31.49,6200.0,15.4055,15.4153,15.4055,15.4055,6200.0
2006-04-10 12:25:00,31.49,31.56,31.49,31.5,6800.0,15.4055,15.4397,15.4055,15.4104,6800.0
2006-04-10 12:30:00,31.52,31.52,31.48,31.49,3200.0,15.4202,15.4202,15.4006,15.4055,3200.0
2006-04-10 12:35:00,31.5,31.54,31.48,31.51,24000.0,15.4104,15.43,15.4006,15.4153,24000.0
2006-04-10 12:40:00,31.5,31.53,31.46,31.5,27200.0,15.4104,15.4251,15.3908,15.4104,27200.0
2006-04-10 12:45:00,31.5,31.5,31.47,31.47,12800.0,15.4104,15.4104,15.3957,15.3957,12800.0
2006-04-10 12:50:00,31.45,31.47,31.45,31.46,3600.0,15.3859,15.3957,15.3859,15.3908,3600.0
2006-04-10 12:55:00,31.45,31.48,31.45,31.46,8600.0,15.3859,15.4006,15.3859,15.3908,8600.0
2006-04-10 13:00:00,31.48,31.48,31.42,31.42,8800.0,15.4006,15.4006,15.3712,15.3712,8800.0
2006-04-10 13:05:00,31.43,31.43,31.38,31.4,7600.0,15.3761,15.3761,15.3517,15.3615,7600.0
2006-04-10 13:10:00,31.4,31.4,31.33,31.33,10000.0,15.3615,15.3615,15.3272,15.3272,10000.0
2006-04-10 13:15:00,31.33,31.34,31.31,31.32,11800.0,15.3272,15.3321,15.3174,15.3223,11800.0
2006-04-10 13:20:00,31.33,31.36,31.32,31.33,14600.0,15.3272,15.3419,15.3223,15.3272,14600.0
2006-04-10 13:25:00,31.34,31.35,31.3,31.3,15800.0,15.3321,15.337,15.3125,15.3125,15800.0
2006-04-10 13:30:00,31.3,31.32,31.28,31.28,18400.0,15.3125,15.3223,15.3028,15.3028,18400.0
2006-04-10 13:35:00,31.28,31.29,31.23,31.24,21200.0,15.3028,15.3076,15.2783,15.2832,21200.0
2006-04-10 13:40:00,31.23,31.28,31.23,31.27,7200.0,15.2783,15.3028,15.2783,15.2979,7200.0
2006-04-10 13:45:00,31.24,31.24,31.16,31.21,21400.0,15.2832,15.2832,15.244,15.2685,21400.0
2006-04-10 13:50:00,31.23,31.23,31.13,31.13,15600.0,15.2783,15.2783,15.2294,15.2294,15600.0
2006-04-10 13:55:00,31.17,31.18,31.13,31.17,17600.0,15.2489,15.2538,15.2294,15.2489,17600.0
2006-04-10 14:00:00,31.15,31.23,31.15,31.23,23400.0,15.2392,15.2783,15.2392,15.2783,23400.0
2006-04-10 14:05:00,31.21,31.23,31.2,31.2,12200.0,15.2685,15.2783,15.2636,15.2636,12200.0
2006-04-10 14:10:00,31.2,31.23,31.18,31.21,17800.0,15.2636,15.2783,15.2538,15.2685,17800.0
2006-04-10 14:15:00,31.2,31.23,31.18,31.21,19800.0,15.2636,15.2783,15.2538,15.2685,19800.0
2006-04-10 14:20:00,31.21,31.29,31.2,31.23,33800.0,15.2685,15.3076,15.2636,15.2783,33800.0
2006-04-10 14:25:00,31.21,31.27,31.19,31.25,28000.0,15.2685,15.2979,15.2587,15.2881,28000.0
2006-04-10 14:30:00,31.25,31.25,31.23,31.24,14800.0,15.2881,15.2881,15.2783,15.2832,14800.0
2006-04-10 14:35:00,31.23,31.25,31.19,31.25,14600.0,15.2783,15.2881,15.2587,15.2881,14600.0
2006-04-10 14:40:00,31.25,31.25,31.21,31.24,8000.0,15.2881,15.2881,15.2685,15.2832,8000.0
2006-04-10 14:45:00,31.22,31.24,31.21,31.22,17400.0,15.2734,15.2832,15.2685,15.2734,17400.0
2006-04-10 14:50:00,31.22,31.23,31.18,31.18,17800.0,15.2734,15.2783,15.2538,15.2538,17800.0
2006-04-10 14:55:00,31.18,31.23,31.18,31.23,21800.0,15.2538,15.2783,15.2538,15.2783,21800.0
2006-04-10 15:00:00,31.22,31.25,31.21,31.23,10800.0,15.2734,15.2881,15.2685,15.2783,10800.0
2006-04-10 15:05:00,31.22,31.28,31.21,31.22,20000.0,15.2734,15.3028,15.2685,15.2734,20000.0
2006-04-10 15:10:00,31.22,31.25,31.2,31.25,16000.0,15.2734,15.2881,15.2636,15.2881,16000.0
2006-04-10 15:15:00,31.24,31.3,31.23,31.3,25000.0,15.2832,15.3125,15.2783,15.3125,25000.0
2006-04-10 15:20:00,31.32,31.32,31.25,31.28,25600.0,15.3223,15.3223,15.2881,15.3028,25600.0
2006-04-10 15:25:00,31.28,31.3,31.24,31.29,49600.0,15.3028,15.3125,15.2832,15.3076,49600.0
2006-04-10 15:30:00,31.28,31.33,31.27,31.29,28000.0,15.3028,15.3272,15.2979,15.3076,28000.0
2006-04-10 15:35:00,31.29,31.3,31.25,31.27,25600.0,15.3076,15.3125,15.2881,15.2979,25600.0
2006-04-10 15:40:00,31.3,31.35,31.3,31.32,16200.0,15.3125,15.337,15.3125,15.3223,16200.0
2006-04-10 15:45:00,31.32,31.32,31.24,31.24,42000.0,15.3223,15.3223,15.2832,15.2832,42000.0
2006-04-10 15:50:00,31.26,31.29,31.25,31.27,41600.0,15.293,15.3076,15.2881,15.2979,41600.0
2006-04-10 15:55:00,31.27,31.32,31.27,31.3,55600.0,15.2979,15.3223,15.2979,15.3125,55600.0
2006-04-11 09:30:00,31.4,31.5,31.35,31.43,30400.0,15.3615,15.4104,15.337,15.3761,30400.0
2006-04-11 09:35:00,31.38,31.45,31.38,31.39,7000.0,15.3517,15.3859,15.3517,15.3566,7000.0
2006-04-11 09:40:00,31.41,31.46,31.4,31.43,28600.0,15.3664,15.3908,15.3615,15.3761,28600.0
2006-04-11 09:45:00,31.41,31.42,31.34,31.37,22000.0,15.3664,15.3712,15.3321,15.3468,22000.0
2006-04-11 09:50:00,31.37,31.38,31.25,31.26,10000.0,15.3468,15.3517,15.2881,15.293,10000.0
2006-04-11 09:55:00,31.26,31.3,31.2,31.3,13200.0,15.293,15.3125,15.2636,15.3125,13200.0
2006-04-11 10:00:00,31.26,31.29,31.23,31.24,34400.0,15.293,15.3076,15.2783,15.2832,34400.0
2006-04-11 10:05:00,31.24,31.28,31.23,31.23,13200.0,15.2832,15.3028,15.2783,15.2783,13200.0
2006-04-11 10:10:00,31.25,31.28,31.21,31.26,7600.0,15.2881,15.3028,15.2685,15.293,7600.0
2006-04-11 10:15:00,31.25,31.25,31.18,31.2,6800.0,15.2881,15.2881,15.2538,15.2636,6800.0
2006-04-11 10:20:00,31.19,31.23,31.02,31.04,58400.0,15.2587,15.2783,15.1756,15.1853,58400.0
2006-04-11 10:25:00,31.05,31.12,31.05,31.08,35600.0,15.1902,15.2245,15.1902,15.2049,35600.0
2006-04-11 10:30:00,31.08,31.08,31.01,31.03,19800.0,15.2049,15.2049,15.1707,15.1805,19800.0
2006-04-11 10:35:00,31.03,31.05,31.01,31.03,16000.0,15.1805,15.1902,15.1707,15.1805,16000.0
2006-04-11 10:40:00,31.02,31.02,30.9,30.93,39600.0,15.1756,15.1756,15.1169,15.1315,39600.0
2006-04-11 10:45:00,30.94,30.94,30.89,30.93,15800.0,15.1364,15.1364,15.112,15.1315,15800.0
2006-04-11 10:50:00,30.93,31.05,30.93,31.04,11800.0,15.1315,15.1902,15.1315,15.1853,11800.0
2006-04-11 10:55:00,31.03,31.05,31.01,31.04,5200.0,15.1805,15.1902,15.1707,15.1853,5200.0
2006-04-11 11:00:00,31.03,31.06,31.03,31.04,12400.0,15.1805,15.1951,15.1805,15.1853,12400.0
2006-04-11 11:05:00,31.05,31.05,31.0,31.0,12800.0,15.1902,15.1902,15.1658,15.1658,12800.0
2006-04-11 11:10:00,31.0,31.04,30.99,31.03,9000.0,15.1658,15.1853,15.1609,15.1805,9000.0
2006-04-11 11:15:00,31.04,31.07,31.03,31.07,5800.0,15.1853,15.2,15.1805,15.2,5800.0
2006-04-11 11:20:00,31.07,31.07,31.06,31.06,14600.0,15.2,15.2,15.1951,15.1951,14600.0
2006-04-11 11:25:00,31.06,31.07,31.04,31.04,6200.0,15.1951,15.2,15.1853,15.1853,6200.0
2006-04-11 11:30:00,31.04,31.04,31.01,31.01,5800.0,15.1853,15.1853,15.1707,15.1707,5800.0
2006-04-11 11:35:00,31.02,31.03,31.0,31.03,4200.0,15.1756,15.1805,15.1658,15.1805,4200.0
2006-04-11 11:40:00,31.01,31.02,30.98,30.99,7800.0,15.1707,15.1756,15.156,15.1609,7800.0
2006-04-11 11:45:00,30.99,31.0,30.97,30.97,10000.0,15.1609,15.1658,15.1511,15.1511,10000.0
2006-04-11 11:50:00,30.98,31.0,30.97,30.97,8600.0,15.156,15.1658,15.1511,15.1511,8600.0
2006-04-11 11:55:00,30.97,30.97,30.97,30.97,4200.0,15.1511,15.1511,15.1511,15.1511,4200.0
2006-04-11 12:00:00,30.97,31.0,30.97,30.98,34400.0,15.1511,15.1658,15.1511,15.156,34400.0
2006-04-11 12:05:00,30.99,31.0,30.98,30.98,2600.0,15.1609,15.1658,15.156,15.156,2600.0
2006-04-11 12:10:00,30.98,31.0,30.97,31.0,8400.0,15.156,15.1658,15.1511,15.1658,8400.0
2006-04-11 12:15:00,31.0,31.0,30.98,30.98,8800.0,15.1658,15.1658,15.156,15.156,8800.0
2006-04-11 12:20:00,30.98,31.0,30.97,31.0,20400.0,15.156,15.1658,15.1511,15.1658,20400.0
2006-04-11 12:25:00,31.0,31.04,30.98,31.02,23400.0,15.1658,15.1853,15.156,15.1756,23400.0
2006-04-11 12:30:00,31.04,31.04,31.0,31.0,9600.0,15.1853,15.1853,15.1658,15.1658,9600.0
2006-04-11 12:35:00,31.0,31.01,30.99,31.0,4400.0,15.1658,15.1707,15.1609,15.1658,4400.0
2006-04-11 12:40:00,31.0,31.02,31.0,31.01,9000.0,15.1658,15.1756,15.1658,15.1707,9000.0
2006-04-11 12:45:00,31.0,31.03,31.0,31.02,6400.0,15.1658,15.1805,15.1658,15.1756,6400.0
2006-04-11 12:50:00,31.02,31.04,31.0,31.04,2800.0,15.1756,15.1853,15.1658,15.1853,2800.0
2006-04-11 12:55:00,31.04,31.05,31.0,31.03,8400.0,15.1853,15.1902,15.1658,15.1805,8400.0
2006-04-11 13:00:00,31.01,31.08,31.0,31.08,12200.0,15.1707,15.2049,15.1658,15.2049,12200.0
2006-04-11 13:05:00,31.08,31.1,31.08,31.1,8600.0,15.2049,15.2147,15.2049,15.2147,8600.0
2006-04-11 13:10:00,31.1,31.1,31.09,31.1,5200.0,15.2147,15.2147,15.2098,15.2147,5200.0
2006-04-11 13:15:00,31.09,31.11,31.09,31.09,9600.0,15.2098,15.2196,15.2098,15.2098,9600.0
2006-04-11 13:20:00,31.11,31.14,31.11,31.12,8200.0,15.2196,15.2343,15.2196,15.2245,8200.0
2006-04-11 13:25:00,31.11,31.11,31.09,31.09,12800.0,15.2196,15.2196,15.2098,15.2098,12800.0
2006-04-11 13:30:00,31.09,31.1,31.05,31.07,13000.0,15.2098,15.2147,15.1902,15.2,13000.0
2006-04-11 13:35:00,31.07,31.07,30.97,31.0,18800.0,15.2,15.2,15.1511,15.1658,18800.0
2006-04-11 13:40:00,31.0,31.05,30.99,31.04,22800.0,15.1658,15.1902,15.1609,15.1853,22800.0
2006-04-11 13:45:00,31.04,31.04,30.98,31.0,7000.0,15.1853,15.1853,15.156,15.1658,7000.0
2006-04-11 13:50:00,30.98,31.0,30.98,30.98,5200.0,15.156,15.1658,15.156,15.156,5200.0
2006-04-11 13:55:00,30.97,30.98,30.93,30.95,7600.0,15.1511,15.156,15.1315,15.1413,7600.0
2006-04-11 14:00:00,30.95,30.96,30.93,30.93,11400.0,15.1413,15.1462,15.1315,15.1315,11400.0
2006-04-11 14:05:00,30.93,30.94,30.92,30.93,10600.0,15.1315,15.1364,15.1266,15.1315,10600.0
2006-04-11 14:10:00,30.95,30.97,30.93,30.94,10800.0,15.1413,15.1511,15.1315,15.1364,10800.0
2006-04-11 14:15:00,30.95,30.96,30.94,30.94,3600.0,15.1413,15.1462,15.1364,15.1364,3600.0
2006-04-11 14:20:00,30.95,30.95,30.91,30.95,10400.0,15.1413,15.1413,15.1217,15.1413,10400.0
2006-04-11 14:25:00,30.95,30.96,30.93,30.95,9600.0,15.1413,15.1462,15.1315,15.1413,9600.0
2006-04-11 14:30:00,30.97,30.99,30.96,30.96,6400.0,15.1511,15.1609,15.1462,15.1462,6400.0
2006-04-11 14:35:00,30.96,30.97,30.93,30.95,6800.0,15.1462,15.1511,15.1315,15.1413,6800.0
2006-04-11 14:40:00,30.95,31.0,30.95,30.98,12200.0,15.1413,15.1658,15.1413,15.156,12200.0
2006-04-11 14:45:00,30.99,30.99,30.91,30.93,21800.0,15.1609,15.1609,15.1217,15.1315,21800.0
2006-04-11 14:50:00,30.94,30.97,30.93,30.97,6600.0,15.1364,15.1511,15.1315,15.1511,6600.0
2006-04-11 14:55:00,30.96,30.98,30.94,30.98,5000.0,15.1462,15.156,15.1364,15.156,5000.0
2006-04-11 15:00:00,30.98,30.98,30.95,30.97,9200.0,15.156,15.156,15.1413,15.1511,9200.0
2006-04-11 15:05:00,30.96,30.96,30.93,30.96,7400.0,15.1462,15.1462,15.1315,15.1462,7400.0
2006-04-11 15:10:00,30.95,30.95,30.93,30.95,6800.0,15.1413,15.1413,15.1315,15.1413,6800.0
2006-04-11 15:15:00,30.95,30.96,30.93,30.95,6200.0,15.1413,15.1462,15.1315,15.1413,6200.0
2006-04-11 15:20:00,30.93,30.99,30.89,30.93,32600.0,15.1315,15.1609,15.112,15.1315,32600.0
2006-04-11 15:25:00,30.9,30.94,30.9,30.94,14200.0,15.1169,15.1364,15.1169,15.1364,14200.0
2006-04-11 15:30:00,30.94,30.97,30.93,30.97,7200.0,15.1364,15.1511,15.1315,15.1511,7200.0
2006-04-11 15:35:00,30.97,31.0,30.95,31.0,23400.0,15.1511,15.1658,15.1413,15.1658,23400.0
2006-04-11 15:40:00,31.0,31.03,31.0,31.0,17200.0,15.1658,15.1805,15.1658,15.1658,17200.0
2006-04-11 15:45:00,31.01,31.03,30.99,31.02,17400.0,15.1707,15.1805,15.1609,15.1756,17400.0
2006-04-11 15:50:00,31.02,31.02,30.95,30.96,25200.0,15.1756,15.1756,15.1413,15.1462,25200.0
2006-04-11 15:55:00,30.96,31.01,30.96,30.99,13800.0,15.1462,15.1707,15.1462,15.1609,13800.0
2006-04-12 09:35:00,31.0,31.04,30.97,31.0,50800.0,15.1658,15.1853,15.1511,15.1658,50800.0
2006-04-12 09:40:00,31.02,31.05,31.0,31.05,18200.0,15.1756,15.1902,15.1658,15.1902,18200.0
2006-04-12 09:45:00,31.03,31.03,30.95,30.98,9200.0,15.1805,15.1805,15.1413,15.156,9200.0
2006-04-12 09:50:00,30.98,31.0,30.98,31.0,11000.0,15.156,15.1658,15.156,15.1658,11000.0
2006-04-12 09:55:00,30.98,31.0,30.92,30.92,12200.0,15.156,15.1658,15.1266,15.1266,12200.0
2006-04-12 10:00:00,30.91,30.95,30.89,30.92,9600.0,15.1217,15.1413,15.112,15.1266,9600.0
2006-04-12 10:05:00,30.92,30.93,30.9,30.91,7200.0,15.1266,15.1315,15.1169,15.1217,7200.0
2006-04-12 10:10:00,30.91,30.92,30.89,30.89,4000.0,15.1217,15.1266,15.112,15.112,4000.0
2006-04-12 10:15:00,30.88,30.89,30.86,30.87,2000.0,15.1071,15.112,15.0973,15.1022,2000.0
2006-04-12 10:20:00,30.89,30.89,30.86,30.89,9800.0,15.112,15.112,15.0973,15.112,9800.0
2006-04-12 10:25:00,30.88,30.88,30.83,30.85,7400.0,15.1071,15.1071,15.0826,15.0924,7400.0
2006-04-12 10:30:00,30.83,30.86,30.81,30.81,16800.0,15.0826,15.0973,15.0728,15.0728,16800.0
2006-04-12 10:35:00,30.8,30.81,30.77,30.8,18800.0,15.0679,15.0728,15.0533,15.0679,18800.0
2006-04-12 10:40:00,30.8,30.81,30.78,30.8,16400.0,15.0679,15.0728,15.0581,15.0679,16400.0
2006-04-12 10:45:00,30.8,30.8,30.75,30.75,7800.0,15.0679,15.0679,15.0435,15.0435,7800.0
2006-04-12 10:50:00,30.75,30.81,30.73,30.81,15600.0,15.0435,15.0728,15.0337,15.0728,15600.0
2006-04-12 10:55:00,30.82,30.84,30.81,30.84,21800.0,15.0777,15.0875,15.0728,15.0875,21800.0
2006-04-12 11:00:00,30.82,30.88,30.82,30.88,30400.0,15.0777,15.1071,15.0777,15.1071,30400.0
2006-04-12 11:05:00,30.88,31.0,30.88,30.96,18400.0,15.1071,15.1658,15.1071,15.1462,18400.0
2006-04-12 11:10:00,30.97,30.98,30.95,30.96,4000.0,15.1511,15.156,15.1413,15.1462,4000.0
2006-04-12 11:15:00,30.93,30.95,30.91,30.91,7200.0,15.1315,15.1413,15.1217,15.1217,7200.0
2006-04-12 11:20:00,30.93,30.97,30.93,30.97,7600.0,15.1315,15.1511,15.1315,15.1511,7600.0
2006-04-12 11:25:00,30.97,30.99,30.95,30.99,5400.0,15.1511,15.1609,15.1413,15.1609,5400.0
2006-04-12 11:30:00,30.95,30.95,30.93,30.93,5200.0,15.1413,15.1413,15.1315,15.1315,5200.0
2006-04-12 11:35:00,30.93,30.93,30.89,30.92,10800.0,15.1315,15.1315,15.112,15.1266,10800.0
2006-04-12 11:40:00,30.92,30.95,30.91,30.94,8000.0,15.1266,15.1413,15.1217,15.1364,8000.0
2006-04-12 11:45:00,30.93,30.95,30.9,30.95,9600.0,15.1315,15.1413,15.1169,15.1413,9600.0
2006-04-12 11:50:00,30.92,30.93,30.86,30.87,8000.0,15.1266,15.1315,15.0973,15.1022,8000.0
2006-04-12 11:55:00,30.89,30.93,30.88,30.91,7000.0,15.112,15.1315,15.1071,15.1217,7000.0
2006-04-12 12:00:00,30.9,30.92,30.83,30.86,17800.0,15.1169,15.1266,15.0826,15.0973,17800.0
2006-04-12 12:05:00,30.85,30.94,30.85,30.93,12000.0,15.0924,15.1364,15.0924,15.1315,12000.0
2006-04-12 12:10:00,30.92,30.93,30.9,30.91,8600.0,15.1266,15.1315,15.1169,15.1217,8600.0
2006-04-12 12:15:00,30.92,30.92,30.89,30.89,5600.0,15.1266,15.1266,15.112,15.112,5600.0
2006-04-12 12:20:00,30.9,30.9,30.82,30.82,42000.0,15.1169,15.1169,15.0777,15.0777,42000.0
2006-04-12 12:25:00,30.82,30.85,30.81,30.85,21600.0,15.0777,15.0924,15.0728,15.0924,21600.0
2006-04-12 12:30:00,30.85,30.89,30.85,30.88,40400.0,15.0924,15.112,15.0924,15.1071,40400.0
2006-04-12 12:35:00,30.89,30.93,30.85,30.85,34400.0,15.112,15.1315,15.0924,15.0924,34400.0
2006-04-12 12:40:00,30.84,30.93,30.83,30.93,37800.0,15.0875,15.1315,15.0826,15.1315,37800.0
2006-04-12 12:45:00,30.94,30.98,30.92,30.95,24200.0,15.1364,15.156,15.1266,15.1413,24200.0
2006-04-12 12:50:00,30.95,31.0,30.95,30.97,25200.0,15.1413,15.1658,15.1413,15.1511,25200.0
2006-04-12 12:55:00,30.94,31.01,30.89,31.01,32600.0,15.1364,15.1707,15.112,15.1707,32600.0
2006-04-12 13:00:00,31.02,31.04,30.98,31.04,47200.0,15.1756,15.1853,15.156,15.1853,47200.0
2006-04-12 13:05:00,31.04,31.06,31.02,31.02,14400.0,15.1853,15.1951,15.1756,15.1756,14400.0
2006-04-12 13:10:00,31.02,31.03,30.98,30.99,41000.0,15.1756,15.1805,15.156,15.1609,41000.0
2006-04-12 13:15:00,30.98,30.99,30.94,30.99,51800.0,15.156,15.1609,15.1364,15.1609,51800.0
2006-04-12 13:20:00,30.98,30.99,30.89,30.89,16000.0,15.156,15.1609,15.112,15.112,16000.0
2006-04-12 13:25:00,30.9,30.95,30.89,30.9,61800.0,15.1169,15.1413,15.112,15.1169,61800.0
2006-04-12 13:30:00,30.9,30.91,30.89,30.91,12000.0,15.1169,15.1217,15.112,15.1217,12000.0
2006-04-12 13:35:00,30.89,30.93,30.88,30.9,60000.0,15.112,15.1315,15.1071,15.1169,60000.0
2006-04-12 13:40:00,30.88,30.93,30.88,30.91,24000.0,15.1071,15.1315,15.1071,15.1217,24000.0
2006-04-12 13:45:00,30.91,30.95,30.88,30.94,30200.0,15.1217,15.1413,15.1071,15.1364,30200.0
2006-04-12 13:50:00,30.94,31.0,30.91,31.0,28000.0,15.1364,15.1658,15.1217,15.1658,28000.0
2006-04-12 13:55:00,30.97,30.98,30.91,30.95,42800.0,15.1511,15.156,15.1217,15.1413,42800.0
2006-04-12 14:00:00,30.95,30.98,30.93,30.93,27600.0,15.1413,15.156,15.1315,15.1315,27600.0
2006-04-12 14:05:00,30.95,30.95,30.85,30.85,20200.0,15.1413,15.1413,15.0924,15.0924,20200.0
2006-04-12 14:10:00,30.85,30.92,30.85,30.89,45000.0,15.0924,15.1266,15.0924,15.112,45000.0
2006-04-12 14:15:00,30.9,30.93,30.85,30.89,39200.0,15.1169,15.1315,15.0924,15.112,39200.0
2006-04-12 14:20:00,30.9,30.93,30.87,30.88,42400.0,15.1169,15.1315,15.1022,15.1071,42400.0
2006-04-12 14:25:00,30.93,30.93,30.89,30.92,34800.0,15.1315,15.1315,15.112,15.1266,34800.0
2006-04-12 14:30:00,30.93,30.96,30.9,30.95,10400.0,15.1315,15.1462,15.1169,15.1413,10400.0
2006-04-12 14:35:00,30.95,31.0,30.94,30.96,44000.0,15.1413,15.1658,15.1364,15.1462,44000.0
2006-04-12 14:40:00,30.96,31.02,30.92,30.92,45400.0,15.1462,15.1756,15.1266,15.1266,45400.0
2006-04-12 14:45:00,30.93,31.01,30.93,30.98,53200.0,15.1315,15.1707,15.1315,15.156,53200.0
2006-04-12 14:50:00,30.99,31.0,30.94,30.96,111200.0,15.1609,15.1658,15.1364,15.1462,111200.0
2006-04-12 14:55:00,30.98,31.02,30.95,30.98,44400.0,15.156,15.1756,15.1413,15.156,44400.0
2006-04-12 15:00:00,30.98,30.99,30.96,30.99,10000.0,15.156,15.1609,15.1462,15.1609,10000.0
2006-04-12 15:05:00,30.99,31.0,30.98,30.99,6200.0,15.1609,15.1658,15.156,15.1609,6200.0
2006-04-12 15:10:00,31.0,31.02,31.0,31.02,4400.0,15.1658,15.1756,15.1658,15.1756,4400.0
2006-04-12 15:15:00,31.02,31.02,30.97,30.99,6400.0,15.1756,15.1756,15.1511,15.1609,6400.0
2006-04-12 15:20:00,30.98,31.02,30.98,30.99,8600.0,15.156,15.1756,15.156,15.1609,8600.0
2006-04-12 15:25:00,31.0,31.05,31.0,31.05,17200.0,15.1658,15.1902,15.1658,15.1902,17200.0
2006-04-12 15:30:00,31.04,31.06,31.03,31.05,27200.0,15.1853,15.1951,15.1805,15.1902,27200.0
2006-04-12 15:35:00,31.05,31.08,31.05,31.07,20400.0,15.1902,15.2049,15.1902,15.2,20400.0
2006-04-12 15:40:00,31.05,31.05,30.98,31.03,41400.0,15.1902,15.1902,15.156,15.1805,41400.0
2006-04-12 15:45:00,31.03,31.06,31.02,31.05,12600.0,15.1805,15.1951,15.1756,15.1902,12600.0
2006-04-12 15:50:00,31.04,31.06,31.03,31.04,14600.0,15.1853,15.1951,15.1805,15.1853,14600.0
2006-04-12 15:55:00,31.04,31.08,31.04,31.04,31000.0,15.1853,15.2049,15.1853,15.1853,31000.0
2006-04-13 09:30:00,30.86,30.99,30.75,30.84,50800.0,15.0973,15.1609,15.0435,15.0875,50800.0
2006-04-13 09:35:00,30.84,30.93,30.81,30.81,65200.0,15.0875,15.1315,15.0728,15.0728,65200.0
2006-04-13 09:40:00,30.82,30.91,30.81,30.85,39800.0,15.0777,15.1217,15.0728,15.0924,39800.0
2006-04-13 09:45:00,30.86,30.91,30.83,30.85,42600.0,15.0973,15.1217,15.0826,15.0924,42600.0
2006-04-13 09:50:00,30.85,30.89,30.79,30.85,31000.0,15.0924,15.112,15.063,15.0924,31000.0
2006-04-13 09:55:00,30.85,30.88,30.81,30.82,43600.0,15.0924,15.1071,15.0728,15.0777,43600.0
2006-04-13 10:00:00,30.83,30.93,30.82,30.93,56200.0,15.0826,15.1315,15.0777,15.1315,56200.0
2006-04-13 10:05:00,30.93,31.0,30.93,30.93,20000.0,15.1315,15.1658,15.1315,15.1315,20000.0
2006-04-13 10:10:00,30.96,30.98,30.88,30.91,23200.0,15.1462,15.156,15.1071,15.1217,23200.0
2006-04-13 10:15:00,30.93,30.94,30.84,30.88,13000.0,15.1315,15.1364,15.0875,15.1071,13000.0
2006-04-13 10:20:00,30.88,30.88,30.84,30.86,9600.0,15.1071,15.1071,15.0875,15.0973,9600.0
2006-04-13 10:25:00,30.87,30.9,30.83,30.85,19400.0,15.1022,15.1169,15.0826,15.0924,19400.0
2006-04-13 10:30:00,30.84,30.9,30.84,30.88,14200.0,15.0875,15.1169,15.0875,15.1071,14200.0
2006-04-13 10:35:00,30.88,30.9,30.85,30.86,13600.0,15.1071,15.1169,15.0924,15.0973,13600.0
2006-04-13 10:40:00,30.88,30.88,30.86,30.87,5600.0,15.1071,15.1071,15.0973,15.1022,5600.0
2006-04-13 10:45:00,30.88,30.88,30.84,30.87,49000.0,15.1071,15.1071,15.0875,15.1022,49000.0
2006-04-13 10:50:00,30.87,30.88,30.84,30.88,33000.0,15.1022,15.1071,15.0875,15.1071,33000.0
2006-04-13 10:55:00,30.86,30.88,30.84,30.88,24400.0,15.0973,15.1071,15.0875,15.1071,24400.0
2006-04-13 11:00:00,30.86,30.86,30.83,30.85,38000.0,15.0973,15.0973,15.0826,15.0924,38000.0
2006-04-13 11:05:00,30.85,30.85,30.79,30.8,75600.0,15.0924,15.0924,15.063,15.0679,75600.0
2006-04-13 11:10:00,30.8,30.88,30.8,30.88,50600.0,15.0679,15.1071,15.0679,15.1071,50600.0
2006-04-13 11:15:00,30.86,30.87,30.83,30.86,32800.0,15.0973,15.1022,15.0826,15.0973,32800.0
2006-04-13 11:20:00,30.85,30.86,30.83,30.85,45600.0,15.0924,15.0973,15.0826,15.0924,45600.0
2006-04-13 11:25:00,30.85,30.9,30.85,30.9,52200.0,15.0924,15.1169,15.0924,15.1169,52200.0
2006-04-13 11:30:00,30.91,30.95,30.9,30.94,28000.0,15.1217,15.1413,15.1169,15.1364,28000.0
2006-04-13 11:35:00,30.94,30.96,30.91,30.93,114200.0,15.1364,15.1462,15.1217,15.1315,114200.0
2006-04-13 11:40:00,30.95,30.96,30.9,30.93,20200.0,15.1413,15.1462,15.1169,15.1315,20200.0
2006-04-13 11:45:00,30.92,30.93,30.9,30.91,23400.0,15.1266,15.1315,15.1169,15.1217,23400.0
2006-04-13 11:50:00,30.91,30.92,30.9,30.9,24400.0,15.1217,15.1266,15.1169,15.1169,24400.0
2006-04-13 11:55:00,30.89,30.89,30.83,30.88,15200.0,15.112,15.112,15.0826,15.1071,15200.0
2006-04-13 12:00:00,30.88,30.89,30.88,30.88,9200.0,15.1071,15.112,15.1071,15.1071,9200.0
2006-04-13 12:05:00,30.9,30.9,30.87,30.88,8200.0,15.1169,15.1169,15.1022,15.1071,8200.0
2006-04-13 12:10:00,30.88,30.91,30.88,30.91,19000.0,15.1071,15.1217,15.1071,15.1217,19000.0
2006-04-13 12:15:00,30.92,30.95,30.92,30.92,18600.0,15.1266,15.1413,15.1266,15.1266,18600.0
2006-04-13 12:20:00,30.95,30.95,30.93,30.93,4600.0,15.1413,15.1413,15.1315,15.1315,4600.0
2006-04-13 12:25:00,30.93,30.94,30.93,30.93,23800.0,15.1315,15.1364,15.1315,15.1315,23800.0
2006-04-13 12:30:00,30.93,30.96,30.93,30.95,20000.0,15.1315,15.1462,15.1315,15.1413,20000.0
2006-04-13 12:35:00,30.93,30.94,30.91,30.91,12600.0,15.1315,15.1364,15.1217,15.1217,12600.0
2006-04-13 12:40:00,30.91,30.93,30.91,30.91,28400.0,15.1217,15.1315,15.1217,15.1217,28400.0
2006-04-13 12:45:00,30.88,30.88,30.86,30.86,6200.0,15.1071,15.1071,15.0973,15.0973,6200.0
2006-04-13 12:50:00,30.87,30.87,30.85,30.86,5000.0,15.1022,15.1022,15.0924,15.0973,5000.0
2006-04-13 12:55:00,30.85,30.85,30.79,30.8,2600.0,15.0924,15.0924,15.063,15.0679,2600.0
2006-04-13 13:00:00,30.79,30.79,30.72,30.72,13600.0,15.063,15.063,15.0288,15.0288,13600.0
2006-04-13 13:05:00,30.71,30.74,30.68,30.68,28800.0,15.0239,15.0386,15.0092,15.0092,28800.0
2006-04-13 13:10:00,30.68,30.7,30.61,30.63,30800.0,15.0092,15.019,14.975,14.9848,30800.0
2006-04-13 13:15:00,30.65,30.68,30.65,30.66,13400.0,14.9945,15.0092,14.9945,14.9994,13400.0
2006-04-13 13:20:00,30.66,30.66,30.63,30.65,68800.0,14.9994,14.9994,14.9848,14.9945,68800.0
2006-04-13 13:25:00,30.65,30.68,30.65,30.67,20400.0,14.9945,15.0092,14.9945,15.0043,20400.0
2006-04-13 13:30:00,30.67,30.7,30.65,30.7,32000.0,15.0043,15.019,14.9945,15.019,32000.0
2006-04-13 13:35:00,30.7,30.72,30.7,30.71,10600.0,15.019,15.0288,15.019,15.0239,10600.0
2006-04-13 13:40:00,30.71,30.74,30.7,30.74,6800.0,15.0239,15.0386,15.019,15.0386,6800.0
2006-04-13 13:45:00,30.74,30.75,30.74,30.75,4200.0,15.0386,15.0435,15.0386,15.0435,4200.0
2006-04-13 13:50:00,30.76,30.8,30.73,30.8,107800.0,15.0484,15.0679,15.0337,15.0679,107800.0
2006-04-13 13:55:00,30.8,30.84,30.79,30.84,9200.0,15.0679,15.0875,15.063,15.0875,9200.0
2006-04-13 14:00:00,30.83,30.84,30.82,30.82,6600.0,15.0826,15.0875,15.0777,15.0777,6600.0
2006-04-13 14:05:00,30.84,30.86,30.84,30.86,12800.0,15.0875,15.0973,15.0875,15.0973,12800.0
2006-04-13 14:10:00,30.86,30.87,30.81,30.81,35600.0,15.0973,15.1022,15.0728,15.0728,35600.0
2006-04-13 14:15:00,30.81,30.83,30.77,30.79,14600.0,15.0728,15.0826,15.0533,15.063,14600.0
2006-04-13 14:20:00,30.77,30.79,30.77,30.78,7200.0,15.0533,15.063,15.0533,15.0581,7200.0
2006-04-13 14:25:00,30.78,30.78,30.76,30.77,2400.0,15.0581,15.0581,15.0484,15.0533,2400.0
2006-04-13 14:30:00,30.77,30.77,30.73,30.74,12800.0,15.0533,15.0533,15.0337,15.0386,12800.0
2006-04-13 14:35:00,30.75,30.77,30.75,30.75,377600.0,15.0435,15.0533,15.0435,15.0435,377600.0
2006-04-13 14:40:00,30.75,30.77,30.74,30.74,10800.0,15.0435,15.0533,15.0386,15.0386,10800.0
2006-04-13 14:45:00,30.73,30.75,30.68,30.68,252000.0,15.0337,15.0435,15.0092,15.0092,252000.0
2006-04-13 14:50:00,30.66,30.68,30.65,30.65,6600.0,14.9994,15.0092,14.9945,14.9945,6600.0
2006-04-13 14:55:00,30.65,30.68,30.65,30.68,39800.0,14.9945,15.0092,14.9945,15.0092,39800.0
2006-04-13 15:00:00,30.68,30.7,30.66,30.68,26200.0,15.0092,15.019,14.9994,15.0092,26200.0
2006-04-13 15:05:00,30.69,30.7,30.67,30.67,70000.0,15.0141,15.019,15.0043,15.0043,70000.0
2006-04-13 15:10:00,30.66,30.7,30.66,30.68,247800.0,14.9994,15.019,14.9994,15.0092,247800.0
2006-04-13 15:15:00,30.68,30.7,30.67,30.69,103800.0,15.0092,15.019,15.0043,15.0141,103800.0
2006-04-13 15:20:00,30.68,30.71,30.68,30.71,5200.0,15.0092,15.0239,15.0092,15.0239,5200.0
2006-04-13 15:25:00,30.71,30.72,30.68,30.69,24400.0,15.0239,15.0288,15.0092,15.0141,24400.0
2006-04-13 15:30:00,30.7,30.74,30.7,30.74,13400.0,15.019,15.0386,15.019,15.0386,13400.0
2006-04-13 15:35:00,30.75,30.75,30.73,30.75,11400.0,15.0435,15.0435,15.0337,15.0435,11400.0
2006-04-13 15:40:00,30.75,30.78,30.74,30.77,14600.0,15.0435,15.0581,15.0386,15.0533,14600.0
2006-04-13 15:45:00,30.77,30.81,30.77,30.8,11200.0,15.0533,15.0728,15.0533,15.0679,11200.0
2006-04-13 15:50:00,30.79,30.79,30.74,30.75,14200.0,15.063,15.063,15.0386,15.0435,14200.0
2006-04-13 15:55:00,30.76,30.78,30.75,30.75,24200.0,15.0484,15.0581,15.0435,15.0435,24200.0
2006-04-17 09:30:00,30.65,30.68,30.65,30.66,23000.0,14.9945,15.0092,14.9945,14.9994,23000.0
2006-04-17 09:35:00,30.7,30.74,30.66,30.74,11400.0,15.019,15.0386,14.9994,15.0386,11400.0
2006-04-17 09:40:00,30.75,30.81,30.74,30.81,11800.0,15.0435,15.0728,15.0386,15.0728,11800.0
2006-04-17 09:45:00,30.81,30.82,30.78,30.79,8600.0,15.0728,15.0777,15.0581,15.063,8600.0
2006-04-17 09:50:00,30.81,30.81,30.78,30.8,3000.0,15.0728,15.0728,15.0581,15.0679,3000.0
2006-04-17 09:55:00,30.76,30.8,30.74,30.74,9200.0,15.0484,15.0679,15.0386,15.0386,9200.0
2006-04-17 10:00:00,30.74,30.77,30.71,30.75,6000.0,15.0386,15.0533,15.0239,15.0435,6000.0
2006-04-17 10:05:00,30.76,30.76,30.71,30.74,6000.0,15.0484,15.0484,15.0239,15.0386,6000.0
2006-04-17 10:10:00,30.77,30.78,30.71,30.78,6800.0,15.0533,15.0581,15.0239,15.0581,6800.0
2006-04-17 10:15:00,30.78,30.84,30.76,30.83,12000.0,15.0581,15.0875,15.0484,15.0826,12000.0
2006-04-17 10:20:00,30.85,30.88,30.83,30.83,6800.0,15.0924,15.1071,15.0826,15.0826,6800.0
2006-04-17 10:25:00,30.85,30.86,30.83,30.83,5000.0,15.0924,15.0973,15.0826,15.0826,5000.0
2006-04-17 10:30:00,30.83,30.83,30.82,30.82,3400.0,15.0826,15.0826,15.0777,15.0777,3400.0
2006-04-17 10:35:00,30.83,30.85,30.81,30.83,9400.0,15.0826,15.0924,15.0728,15.0826,9400.0
2006-04-17 10:40:00,30.85,30.86,30.83,30.84,10400.0,15.0924,15.0973,15.0826,15.0875,10400.0
2006-04-17 10:45:00,30.83,30.85,30.8,30.85,10200.0,15.0826,15.0924,15.0679,15.0924,10200.0
2006-04-17 10:50:00,30.82,30.84,30.81,30.83,11000.0,15.0777,15.0875,15.0728,15.0826,11000.0
2006-04-17 10:55:00,30.8,30.82,30.79,30.79,4000.0,15.0679,15.0777,15.063,15.063,4000.0
2006-04-17 11:00:00,30.78,30.8,30.78,30.8,5200.0,15.0581,15.0679,15.0581,15.0679,5200.0
2006-04-17 11:05:00,30.8,30.8,30.78,30.78,16400.0,15.0679,15.0679,15.0581,15.0581,16400.0
2006-04-17 11:10:00,30.78,30.8,30.78,30.8,13600.0,15.0581,15.0679,15.0581,15.0679,13600.0
2006-04-17 11:15:00,30.78,30.79,30.74,30.74,12400.0,15.0581,15.063,15.0386,15.0386,12400.0
2006-04-17 11:20:00,30.74,30.79,30.74,30.77,9800.0,15.0386,15.063,15.0386,15.0533,9800.0
2006-04-17 11:25:00,30.79,30.8,30.77,30.79,10800.0,15.063,15.0679,15.0533,15.063,10800.0
2006-04-17 11:30:00,30.8,30.8,30.79,30.8,32800.0,15.0679,15.0679,15.063,15.0679,32800.0
2006-04-17 11:35:00,30.78,30.78,30.77,30.77,3000.0,15.0581,15.0581,15.0533,15.0533,3000.0
2006-04-17 11:40:00,30.75,30.75,30.65,30.65,6600.0,15.0435,15.0435,14.9945,14.9945,6600.0
2006-04-17 11:45:00,30.65,30.69,30.65,30.67,7800.0,14.9945,15.0141,14.9945,15.0043,7800.0
2006-04-17 11:50:00,30.67,30.68,30.64,30.66,4000.0,15.0043,15.0092,14.9897,14.9994,4000.0
2006-04-17 11:55:00,30.67,30.67,30.65,30.67,5400.0,15.0043,15.0043,14.9945,15.0043,5400.0
2006-04-17 12:00:00,30.67,30.68,30.64,30.68,6200.0,15.0043,15.0092,14.9897,15.0092,6200.0
2006-04-17 12:05:00,30.68,30.68,30.64,30.66,6400.0,15.0092,15.0092,14.9897,14.9994,6400.0
2006-04-17 12:10:00,30.66,30.68,30.64,30.66,6800.0,14.9994,15.0092,14.9897,14.9994,6800.0
2006-04-17 12:15:00,30.66,30.66,30.64,30.64,2800.0,14.9994,14.9994,14.9897,14.9897,2800.0
2006-04-17 12:20:00,30.64,30.66,30.61,30.65,5600.0,14.9897,14.9994,14.975,14.9945,5600.0
2006-04-17 12:25:00,30.65,30.68,30.64,30.64,7200.0,14.9945,15.0092,14.9897,14.9897,7200.0
2006-04-17 12:30:00,30.63,30.68,30.63,30.68,14200.0,14.9848,15.0092,14.9848,15.0092,14200.0
2006-04-17 12:35:00,30.68,30.68,30.66,30.67,16400.0,15.0092,15.0092,14.9994,15.0043,16400.0
2006-04-17 12:40:00,30.67,30.67,30.62,30.62,12400.0,15.0043,15.0043,14.9799,14.9799,12400.0
2006-04-17 12:45:00,30.61,30.63,30.56,30.63,21200.0,14.975,14.9848,14.9505,14.9848,21200.0
2006-04-17 12:50:00,30.63,30.63,30.6,30.61,14000.0,14.9848,14.9848,14.9701,14.975,14000.0
2006-04-17 12:55:00,30.59,30.62,30.59,30.61,4000.0,14.9652,14.9799,14.9652,14.975,4000.0
2006-04-17 13:00:00,30.61,30.62,30.58,30.59,45000.0,14.975,14.9799,14.9603,14.9652,45000.0
2006-04-17 13:05:00,30.6,30.6,30.53,30.55,17000.0,14.9701,14.9701,14.9358,14.9456,17000.0
2006-04-17 13:10:00,30.53,30.57,30.53,30.57,3800.0,14.9358,14.9554,14.9358,14.9554,3800.0
2006-04-17 13:15:00,30.55,30.6,30.54,30.6,30600.0,14.9456,14.9701,14.9407,14.9701,30600.0
2006-04-17 13:20:00,30.59,30.61,30.55,30.61,27800.0,14.9652,14.975,14.9456,14.975,27800.0
2006-04-17 13:25:00,30.61,30.64,30.6,30.64,24800.0,14.975,14.9897,14.9701,14.9897,24800.0
2006-04-17 13:30:00,30.66,30.71,30.65,30.69,10600.0,14.9994,15.0239,14.9945,15.0141,10600.0
2006-04-17 13:35:00,30.67,30.7,30.65,30.65,22400.0,15.0043,15.019,14.9945,14.9945,22400.0
2006-04-17 13:40:00,30.65,30.67,30.62,30.67,10400.0,14.9945,15.0043,14.9799,15.0043,10400.0
2006-04-17 13:45:00,30.66,30.68,30.65,30.68,2000.0,14.9994,15.0092,14.9945,15.0092,2000.0
2006-04-17 13:50:00,30.68,30.69,30.65,30.65,33400.0,15.0092,15.0141,14.9945,14.9945,33400.0
2006-04-17 13:55:00,30.65,30.68,30.64,30.64,6200.0,14.9945,15.0092,14.9897,14.9897,6200.0
2006-04-17 14:00:00,30.65,30.66,30.63,30.63,23400.0,14.9945,14.9994,14.9848,14.9848,23400.0
2006-04-17 14:05:00,30.63,30.68,30.6,30.68,18600.0,14.9848,15.0092,14.9701,15.0092,18600.0
2006-04-17 14:10:00,30.64,30.64,30.62,30.62,1200.0,14.9897,14.9897,14.9799,14.9799,1200.0
2006-04-17 14:15:00,30.61,30.64,30.61,30.61,3200.0,14.975,14.9897,14.975,14.975,3200.0
2006-04-17 14:20:00,30.63,30.64,30.59,30.61,9600.0,14.9848,14.9897,14.9652,14.975,9600.0
2006-04-17 14:25:00,30.61,30.61,30.58,30.61,7400.0,14.975,14.975,14.9603,14.975,7400.0
2006-04-17 14:30:00,30.59,30.61,30.57,30.57,10800.0,14.9652,14.975,14.9554,14.9554,10800.0
2006-04-17 14:35:00,30.55,30.57,30.54,30.56,15000.0,14.9456,14.9554,14.9407,14.9505,15000.0
2006-04-17 14:40:00,30.55,30.56,30.53,30.56,5800.0,14.9456,14.9505,14.9358,14.9505,5800.0
2006-04-17 14:45:00,30.55,30.6,30.55,30.58,26800.0,14.9456,14.9701,14.9456,14.9603,26800.0
2006-04-17 14:50:00,30.6,30.63,30.56,30.56,28200.0,14.9701,14.9848,14.9505,14.9505,28200.0
2006-04-17 14:55:00,30.57,30.57,30.53,30.53,5200.0,14.9554,14.9554,14.9358,14.9358,5200.0
2006-04-17 15:00:00,30.53,30.54,30.5,30.54,14200.0,14.9358,14.9407,14.9212,14.9407,14200.0
2006-04-17 15:05:00,30.54,30.54,30.49,30.5,23600.0,14.9407,14.9407,14.9163,14.9212,23600.0
2006-04-17 15:10:00,30.52,30.55,30.5,30.53,18400.0,14.9309,14.9456,14.9212,14.9358,18400.0
2006-04-17 15:15:00,30.54,30.55,30.53,30.53,10800.0,14.9407,14.9456,14.9358,14.9358,10800.0
2006-04-17 15:20:00,30.54,30.58,30.52,30.58,45600.0,14.9407,14.9603,14.9309,14.9603,45600.0
2006-04-17 15:25:00,30.59,30.63,30.58,30.61,68200.0,14.9652,14.9848,14.9603,14.975,68200.0
2006-04-17 15:30:00,30.61,30.68,30.61,30.65,24400.0,14.975,15.0092,14.975,14.9945,24400.0
2006-04-17 15:35:00,30.65,30.68,30.54,30.6,25400.0,14.9945,15.0092,14.9407,14.9701,25400.0
2006-04-17 15:40:00,30.6,30.65,30.6,30.65,12600.0,14.9701,14.9945,14.9701,14.9945,12600.0
2006-04-17 15:45:00,30.68,30.7,30.65,30.68,25400.0,15.0092,15.019,14.9945,15.0092,25400.0
2006-04-17 15:50:00,30.68,30.68,30.61,30.61,20600.0,15.0092,15.0092,14.975,14.975,20600.0
2006-04-17 15:55:00,30.62,30.65,30.6,30.62,34000.0,14.9799,14.9945,14.9701,14.9799,34000.0
2006-04-18 09:30:00,30.59,30.75,30.59,30.73,34400.0,14.9652,15.0435,14.9652,15.0337,34400.0
2006-04-18 09:35:00,30.75,30.84,30.74,30.8,20800.0,15.0435,15.0875,15.0386,15.0679,20800.0
2006-04-18 09:40:00,30.8,30.8,30.68,30.69,16800.0,15.0679,15.0679,15.0092,15.0141,16800.0
2006-04-18 09:45:00,30.7,30.72,30.67,30.71,16600.0,15.019,15.0288,15.0043,15.0239,16600.0
2006-04-18 09:50:00,30.72,30.79,30.72,30.78,18400.0,15.0288,15.063,15.0288,15.0581,18400.0
2006-04-18 09:55:00,30.77,30.85,30.74,30.82,21400.0,15.0533,15.0924,15.0386,15.0777,21400.0
2006-04-18 10:00:00,30.82,30.86,30.8,30.83,15000.0,15.0777,15.0973,15.0679,15.0826,15000.0
2006-04-18 10:05:00,30.84,30.86,30.82,30.83,17200.0,15.0875,15.0973,15.0777,15.0826,17200.0
2006-04-18 10:10:00,30.84,30.88,30.83,30.87,22400.0,15.0875,15.1071,15.0826,15.1022,22400.0
2006-04-18 10:15:00,30.86,30.87,30.8,30.81,10600.0,15.0973,15.1022,15.0679,15.0728,10600.0
2006-04-18 10:20:00,30.81,30.84,30.81,30.83,8400.0,15.0728,15.0875,15.0728,15.0826,8400.0
2006-04-18 10:25:00,30.82,30.82,30.75,30.75,9200.0,15.0777,15.0777,15.0435,15.0435,9200.0
2006-04-18 10:30:00,30.77,30.82,30.77,30.81,10800.0,15.0533,15.0777,15.0533,15.0728,10800.0
2006-04-18 10:35:00,30.81,30.84,30.8,30.82,11000.0,15.0728,15.0875,15.0679,15.0777,11000.0
2006-04-18 10:40:00,30.82,30.82,30.81,30.81,9200.0,15.0777,15.0777,15.0728,15.0728,9200.0
2006-04-18 10:45:00,30.81,30.84,30.8,30.84,6400.0,15.0728,15.0875,15.0679,15.0875,6400.0
2006-04-18 10:50:00,30.84,30.87,30.82,30.86,19600.0,15.0875,15.1022,15.0777,15.0973,19600.0
2006-04-18 10:55:00,30.86,30.86,30.84,30.86,8200.0,15.0973,15.0973,15.0875,15.0973,8200.0
2006-04-18 11:00:00,30.85,30.89,30.79,30.84,33200.0,15.0924,15.112,15.063,15.0875,33200.0
2006-04-18 11:05:00,30.84,30.85,30.81,30.85,25000.0,15.0875,15.0924,15.0728,15.0924,25000.0
2006-04-18 11:10:00,30.85,30.86,30.82,30.83,14800.0,15.0924,15.0973,15.0777,15.0826,14800.0
2006-04-18 11:15:00,30.85,30.88,30.84,30.88,10400.0,15.0924,15.1071,15.0875,15.1071,10400.0
2006-04-18 11:20:00,30.88,30.9,30.86,30.9,13000.0,15.1071,15.1169,15.0973,15.1169,13000.0
2006-04-18 11:25:00,30.9,30.92,30.89,30.89,31200.0,15.1169,15.1266,15.112,15.112,31200.0
2006-04-18 11:30:00,30.88,30.99,30.87,30.97,58200.0,15.1071,15.1609,15.1022,15.1511,58200.0
2006-04-18 11:35:00,30.98,30.99,30.95,30.97,31400.0,15.156,15.1609,15.1413,15.1511,31400.0
2006-04-18 11:40:00,30.98,31.03,30.96,31.03,40400.0,15.156,15.1805,15.1462,15.1805,40400.0
2006-04-18 11:45:00,31.04,31.12,31.04,31.12,62800.0,15.1853,15.2245,15.1853,15.2245,62800.0
2006-04-18 11:50:00,31.12,31.17,31.03,31.17,76600.0,15.2245,15.2489,15.1805,15.2489,76600.0
2006-04-18 11:55:00,31.19,31.25,31.19,31.25,10800.0,15.2587,15.2881,15.2587,15.2881,10800.0
2006-04-18 12:00:00,31.26,31.26,31.21,31.21,13600.0,15.293,15.293,15.2685,15.2685,13600.0
2006-04-18 12:05:00,31.2,31.27,31.2,31.27,20800.0,15.2636,15.2979,15.2636,15.2979,20800.0
2006-04-18 12:10:00,31.28,31.41,31.28,31.39,38600.0,15.3028,15.3664,15.3028,15.3566,38600.0
2006-04-18 12:15:00,31.39,31.46,31.39,31.41,26600.0,15.3566,15.3908,15.3566,15.3664,26600.0
2006-04-18 12:20:00,31.4,31.41,31.39,31.41,19200.0,15.3615,15.3664,15.3566,15.3664,19200.0
2006-04-18 12:25:00,31.41,31.41,31.35,31.35,9000.0,15.3664,15.3664,15.337,15.337,9000.0
2006-04-18 12:30:00,31.32,31.32,31.25,31.28,9600.0,15.3223,15.3223,15.2881,15.3028,9600.0
2006-04-18 12:35:00,31.28,31.31,31.28,31.3,23400.0,15.3028,15.3174,15.3028,15.3125,23400.0
2006-04-18 12:40:00,31.3,31.33,31.29,31.33,8200.0,15.3125,15.3272,15.3076,15.3272,8200.0
2006-04-18 12:45:00,31.32,31.32,31.25,31.28,27600.0,15.3223,15.3223,15.2881,15.3028,27600.0
2006-04-18 12:50:00,31.28,31.33,31.28,31.33,6400.0,15.3028,15.3272,15.3028,15.3272,6400.0
2006-04-18 12:55:00,31.33,31.38,31.33,31.34,12200.0,15.3272,15.3517,15.3272,15.3321,12200.0
2006-04-18 13:00:00,31.34,31.37,31.31,31.33,22400.0,15.3321,15.3468,15.3174,15.3272,22400.0
2006-04-18 13:05:00,31.33,31.34,31.29,31.31,29600.0,15.3272,15.3321,15.3076,15.3174,29600.0
2006-04-18 13:10:00,31.3,31.33,31.29,31.32,33400.0,15.3125,15.3272,15.3076,15.3223,33400.0
2006-04-18 13:15:00,31.32,31.34,31.31,31.33,20600.0,15.3223,15.3321,15.3174,15.3272,20600.0
2006-04-18 13:20:00,31.33,31.37,31.33,31.36,21200.0,15.3272,15.3468,15.3272,15.3419,21200.0
2006-04-18 13:25:00,31.36,31.37,31.35,31.36,4600.0,15.3419,15.3468,15.337,15.3419,4600.0
2006-04-18 13:30:00,31.36,31.36,31.34,31.36,11200.0,15.3419,15.3419,15.3321,15.3419,11200.0
2006-04-18 13:35:00,31.35,31.36,31.34,31.36,7400.0,15.337,15.3419,15.3321,15.3419,7400.0
2006-04-18 13:40:00,31.35,31.35,31.29,31.29,25600.0,15.337,15.337,15.3076,15.3076,25600.0
2006-04-18 13:45:00,31.29,31.3,31.28,31.29,55800.0,15.3076,15.3125,15.3028,15.3076,55800.0
2006-04-18 13:50:00,31.28,31.3,31.25,31.3,6400.0,15.3028,15.3125,15.2881,15.3125,6400.0
2006-04-18 13:55:00,31.28,31.31,31.26,31.27,39400.0,15.3028,15.3174,15.293,15.2979,39400.0
2006-04-18 14:00:00,31.27,31.48,31.27,31.48,92400.0,15.2979,15.4006,15.2979,15.4006,92400.0
2006-04-18 14:05:00,31.47,31.55,31.47,31.53,63600.0,15.3957,15.4348,15.3957,15.4251,63600.0
2006-04-18 14:10:00,31.54,31.54,31.47,31.47,92200.0,15.43,15.43,15.3957,15.3957,92200.0
2006-04-18 14:15:00,31.47,31.47,31.36,31.43,75000.0,15.3957,15.3957,15.3419,15.3761,75000.0
2006-04-18 14:20:00,31.43,31.45,31.38,31.43,41400.0,15.3761,15.3859,15.3517,15.3761,41400.0
2006-04-18 14:25:00,31.43,31.49,31.41,31.48,47800.0,15.3761,15.4055,15.3664,15.4006,47800.0
2006-04-18 14:30:00,31.49,31.49,31.45,31.47,41000.0,15.4055,15.4055,15.3859,15.3957,41000.0
2006-04-18 14:35:00,31.47,31.48,31.39,31.39,74200.0,15.3957,15.4006,15.3566,15.3566,74200.0
2006-04-18 14:40:00,31.39,31.42,31.36,31.38,50200.0,15.3566,15.3712,15.3419,15.3517,50200.0
2006-04-18 14:45:00,31.38,31.39,31.33,31.35,42800.0,15.3517,15.3566,15.3272,15.337,42800.0
2006-04-18 14:50:00,31.34,31.4,31.3,31.4,42200.0,15.3321,15.3615,15.3125,15.3615,42200.0
2006-04-18 14:55:00,31.4,31.43,31.38,31.42,40600.0,15.3615,15.3761,15.3517,15.3712,40600.0
2006-04-18 15:00:00,31.4,31.43,31.4,31.43,35000.0,15.3615,15.3761,15.3615,15.3761,35000.0
2006-04-18 15:05:00,31.44,31.48,31.43,31.48,20600.0,15.381,15.4006,15.3761,15.4006,20600.0
2006-04-18 15:10:00,31.49,31.61,31.48,31.56,42000.0,15.4055,15.4642,15.4006,15.4397,42000.0
2006-04-18 15:15:00,31.57,31.57,31.46,31.51,68800.0,15.4446,15.4446,15.3908,15.4153,68800.0
2006-04-18 15:20:00,31.51,31.55,31.48,31.55,39600.0,15.4153,15.4348,15.4006,15.4348,39600.0
2006-04-18 15:25:00,31.55,31.59,31.53,31.59,21600.0,15.4348,15.4544,15.4251,15.4544,21600.0
2006-04-18 15:30:00,31.6,31.63,31.58,31.62,21800.0,15.4593,15.474,15.4495,15.4691,21800.0
2006-04-18 15:35:00,31.63,31.68,31.63,31.68,14800.0,15.474,15.4984,15.474,15.4984,14800.0
2006-04-18 15:40:00,31.67,31.68,31.61,31.64,12800.0,15.4936,15.4984,15.4642,15.4789,12800.0
2006-04-18 15:45:00,31.63,31.66,31.6,31.66,16200.0,15.474,15.4887,15.4593,15.4887,16200.0
2006-04-18 15:50:00,31.67,31.67,31.56,31.57,26800.0,15.4936,15.4936,15.4397,15.4446,26800.0
2006-04-18 15:55:00,31.57,31.62,31.57,31.62,39800.0,15.4446,15.4691,15.4446,15.4691,39800.0
2006-04-19 09:30:00,31.57,31.6,31.57,31.57,21800.0,15.4446,15.4593,15.4446,15.4446,21800.0
2006-04-19 09:35:00,31.6,31.79,31.58,31.79,18600.0,15.4593,15.5523,15.4495,15.5523,18600.0
2006-04-19 09:40:00,31.79,31.9,31.75,31.84,38600.0,15.5523,15.6061,15.5327,15.5767,38600.0
2006-04-19 09:45:00,31.82,31.83,31.77,31.81,17200.0,15.5669,15.5718,15.5425,15.562,17200.0
2006-04-19 09:50:00,31.8,31.82,31.68,31.7,17600.0,15.5571,15.5669,15.4984,15.5082,17600.0
2006-04-19 09:55:00,31.71,31.81,31.71,31.72,15800.0,15.5131,15.562,15.5131,15.518,15800.0
2006-04-19 10:00:00,31.72,31.83,31.72,31.82,17000.0,15.518,15.5718,15.518,15.5669,17000.0
2006-04-19 10:05:00,31.82,31.84,31.78,31.82,11600.0,15.5669,15.5767,15.5474,15.5669,11600.0
2006-04-19 10:10:00,31.81,31.81,31.71,31.74,24000.0,15.562,15.562,15.5131,15.5278,24000.0
2006-04-19 10:15:00,31.71,31.74,31.67,31.72,35400.0,15.5131,15.5278,15.4936,15.518,35400.0
2006-04-19 10:20:00,31.73,31.77,31.73,31.74,16200.0,15.5229,15.5425,15.5229,15.5278,16200.0
2006-04-19 10:25:00,31.72,31.75,31.72,31.73,9600.0,15.518,15.5327,15.518,15.5229,9600.0
2006-04-19 10:30:00,31.71,31.71,31.59,31.65,14000.0,15.5131,15.5131,15.4544,15.4838,14000.0
2006-04-19 10:35:00,31.65,31.68,31.6,31.63,13200.0,15.4838,15.4984,15.4593,15.474,13200.0
2006-04-19 10:40:00,31.63,31.68,31.58,31.68,15000.0,15.474,15.4984,15.4495,15.4984,15000.0
2006-04-19 10:45:00,31.68,31.69,31.64,31.65,11600.0,15.4984,15.5033,15.4789,15.4838,11600.0
2006-04-19 10:50:00,31.65,31.71,31.65,31.7,11200.0,15.4838,15.5131,15.4838,15.5082,11200.0
2006-04-19 10:55:00,31.7,31.75,31.7,31.72,29400.0,15.5082,15.5327,15.5082,15.518,29400.0
2006-04-19 11:00:00,31.72,31.72,31.68,31.7,9200.0,15.518,15.518,15.4984,15.5082,9200.0
2006-04-19 11:05:00,31.73,31.77,31.73,31.75,11000.0,15.5229,15.5425,15.5229,15.5327,11000.0
2006-04-19 11:10:00,31.75,31.77,31.71,31.72,11000.0,15.5327,15.5425,15.5131,15.518,11000.0
2006-04-19 11:15:00,31.71,31.71,31.63,31.64,12200.0,15.5131,15.5131,15.474,15.4789,12200.0
2006-04-19 11:20:00,31.64,31.7,31.63,31.7,7400.0,15.4789,15.5082,15.474,15.5082,7400.0
2006-04-19 11:25:00,31.7,31.71,31.67,31.68,9400.0,15.5082,15.5131,15.4936,15.4984,9400.0
2006-04-19 11:30:00,31.68,31.71,31.67,31.7,6400.0,15.4984,15.5131,15.4936,15.5082,6400.0
2006-04-19 11:35:00,31.7,31.73,31.7,31.73,6800.0,15.5082,15.5229,15.5082,15.5229,6800.0
2006-04-19 11:40:00,31.74,31.78,31.74,31.75,7800.0,15.5278,15.5474,15.5278,15.5327,7800.0
2006-04-19 11:45:00,31.75,31.77,31.74,31.75,7000.0,15.5327,15.5425,15.5278,15.5327,7000.0
2006-04-19 11:50:00,31.76,31.78,31.75,31.77,7800.0,15.5376,15.5474,15.5327,15.5425,7800.0
2006-04-19 11:55:00,31.77,31.78,31.74,31.75,6600.0,15.5425,15.5474,15.5278,15.5327,6600.0
2006-04-19 12:00:00,31.75,31.78,31.75,31.78,7000.0,15.5327,15.5474,15.5327,15.5474,7000.0
2006-04-19 12:05:00,31.78,31.81,31.78,31.81,7600.0,15.5474,15.562,15.5474,15.562,7600.0
2006-04-19 12:10:00,31.82,31.88,31.82,31.88,9000.0,15.5669,15.5963,15.5669,15.5963,9000.0
2006-04-19 12:15:00,31.86,31.87,31.8,31.82,14600.0,15.5865,15.5914,15.5571,15.5669,14600.0
2006-04-19 12:20:00,31.83,31.86,31.83,31.85,7000.0,15.5718,15.5865,15.5718,15.5816,7000.0
2006-04-19 12:25:00,31.85,31.87,31.83,31.85,12600.0,15.5816,15.5914,15.5718,15.5816,12600.0
2006-04-19 12:30:00,31.88,31.88,31.84,31.85,6000.0,15.5963,15.5963,15.5767,15.5816,6000.0
2006-04-19 12:35:00,31.85,31.86,31.84,31.84,3400.0,15.5816,15.5865,15.5767,15.5767,3400.0
2006-04-19 12:40:00,31.85,31.85,31.81,31.81,1600.0,15.5816,15.5816,15.562,15.562,1600.0
2006-04-19 12:45:00,31.81,31.81,31.75,31.75,6400.0,15.562,15.562,15.5327,15.5327,6400.0
2006-04-19 12:50:00,31.74,31.74,31.63,31.63,4400.0,15.5278,15.5278,15.474,15.474,4400.0
2006-04-19 12:55:00,31.62,31.64,31.6,31.63,7800.0,15.4691,15.4789,15.4593,15.474,7800.0
2006-04-19 13:00:00,31.63,31.66,31.6,31.61,10200.0,15.474,15.4887,15.4593,15.4642,10200.0
2006-04-19 13:05:00,31.61,31.61,31.54,31.56,11000.0,15.4642,15.4642,15.43,15.4397,11000.0
2006-04-19 13:10:00,31.55,31.57,31.54,31.56,8400.0,15.4348,15.4446,15.43,15.4397,8400.0
2006-04-19 13:15:00,31.56,31.64,31.56,31.61,7600.0,15.4397,15.4789,15.4397,15.4642,7600.0
2006-04-19 13:20:00,31.61,31.65,31.6,31.6,11600.0,15.4642,15.4838,15.4593,15.4593,11600.0
2006-04-19 13:25:00,31.6,31.61,31.56,31.57,6800.0,15.4593,15.4642,15.4397,15.4446,6800.0
2006-04-19 13:30:00,31.56,31.61,31.55,31.61,6400.0,15.4397,15.4642,15.4348,15.4642,6400.0
2006-04-19 13:35:00,31.6,31.6,31.56,31.56,6600.0,15.4593,15.4593,15.4397,15.4397,6600.0
2006-04-19 13:40:00,31.55,31.58,31.55,31.55,10200.0,15.4348,15.4495,15.4348,15.4348,10200.0
2006-04-19 13:45:00,31.55,31.56,31.54,31.55,10600.0,15.4348,15.4397,15.43,15.4348,10600.0
2006-04-19 13:50:00,31.54,31.55,31.5,31.53,17800.0,15.43,15.4348,15.4104,15.4251,17800.0
2006-04-19 13:55:00,31.55,31.58,31.55,31.56,12000.0,15.4348,15.4495,15.4348,15.4397,12000.0
2006-04-19 14:00:00,31.56,31.56,31.53,31.54,6600.0,15.4397,15.4397,15.4251,15.43,6600.0
2006-04-19 14:05:00,31.56,31.57,31.5,31.5,12400.0,15.4397,15.4446,15.4104,15.4104,12400.0
2006-04-19 14:10:00,31.51,31.56,31.5,31.55,18000.0,15.4153,15.4397,15.4104,15.4348,18000.0
2006-04-19 14:15:00,31.56,31.56,31.52,31.55,11400.0,15.4397,15.4397,15.4202,15.4348,11400.0
2006-04-19 14:20:00,31.57,31.61,31.54,31.61,4000.0,15.4446,15.4642,15.43,15.4642,4000.0
2006-04-19 14:25:00,31.61,31.68,31.61,31.68,9600.0,15.4642,15.4984,15.4642,15.4984,9600.0
2006-04-19 14:30:00,31.68,31.73,31.67,31.73,10200.0,15.4984,15.5229,15.4936,15.5229,10200.0
2006-04-19 14:35:00,31.74,31.74,31.71,31.73,20000.0,15.5278,15.5278,15.5131,15.5229,20000.0
2006-04-19 14:40:00,31.73,31.81,31.73,31.76,35600.0,15.5229,15.562,15.5229,15.5376,35600.0
2006-04-19 14:45:00,31.75,31.79,31.73,31.73,17600.0,15.5327,15.5523,15.5229,15.5229,17600.0
2006-04-19 14:50:00,31.74,31.75,31.73,31.75,5800.0,15.5278,15.5327,15.5229,15.5327,5800.0
2006-04-19 14:55:00,31.76,31.76,31.74,31.75,2600.0,15.5376,15.5376,15.5278,15.5327,2600.0
2006-04-19 15:00:00,31.74,31.77,31.72,31.75,7400.0,15.5278,15.5425,15.518,15.5327,7400.0
2006-04-19 15:05:00,31.76,31.77,31.74,31.75,2800.0,15.5376,15.5425,15.5278,15.5327,2800.0
2006-04-19 15:10:00,31.74,31.77,31.74,31.77,11600.0,15.5278,15.5425,15.5278,15.5425,11600.0
2006-04-19 15:15:00,31.77,31.79,31.75,31.75,10000.0,15.5425,15.5523,15.5327,15.5327,10000.0
2006-04-19 15:20:00,31.75,31.8,31.75,31.78,25200.0,15.5327,15.5571,15.5327,15.5474,25200.0
2006-04-19 15:25:00,31.78,31.78,31.73,31.73,4000.0,15.5474,15.5474,15.5229,15.5229,4000.0
2006-04-19 15:30:00,31.73,31.73,31.68,31.69,8800.0,15.5229,15.5229,15.4984,15.5033,8800.0
2006-04-19 15:35:00,31.68,31.74,31.66,31.73,20000.0,15.4984,15.5278,15.4887,15.5229,20000.0
2006-04-19 15:40:00,31.73,31.75,31.7,31.7,13800.0,15.5229,15.5327,15.5082,15.5082,13800.0
2006-04-19 15:45:00,31.7,31.71,31.66,31.71,9400.0,15.5082,15.5131,15.4887,15.5131,9400.0
2006-04-19 15:50:00,31.7,31.74,31.67,31.74,16400.0,15.5082,15.5278,15.4936,15.5278,16400.0
2006-04-19 15:55:00,31.73,31.74,31.71,31.71,16200.0,15.5229,15.5278,15.5131,15.5131,16200.0
2006-04-20 09:30:00,31.68,31.81,31.63,31.75,27400.0,15.4984,15.562,15.474,15.5327,27400.0
2006-04-20 09:35:00,31.75,31.82,31.73,31.73,14800.0,15.5327,15.5669,15.5229,15.5229,14800.0
2006-04-20 09:40:00,31.74,31.78,31.66,31.66,13800.0,15.5278,15.5474,15.4887,15.4887,13800.0
2006-04-20 09:45:00,31.66,31.77,31.66,31.73,29400.0,15.4887,15.5425,15.4887,15.5229,29400.0
2006-04-20 09:50:00,31.73,31.74,31.65,31.65,114600.0,15.5229,15.5278,15.4838,15.4838,114600.0
2006-04-20 09:55:00,31.65,31.74,31.63,31.7,69400.0,15.4838,15.5278,15.474,15.5082,69400.0
2006-04-20 10:00:00,31.7,31.72,31.66,31.71,29600.0,15.5082,15.518,15.4887,15.5131,29600.0
2006-04-20 10:05:00,31.72,31.8,31.72,31.77,45000.0,15.518,15.5571,15.518,15.5425,45000.0
2006-04-20 10:10:00,31.78,31.84,31.76,31.81,69400.0,15.5474,15.5767,15.5376,15.562,69400.0
2006-04-20 10:15:00,31.81,31.84,31.78,31.79,51800.0,15.562,15.5767,15.5474,15.5523,51800.0
2006-04-20 10:20:00,31.81,31.93,31.77,31.92,176200.0,15.562,15.6207,15.5425,15.6159,176200.0
2006-04-20 10:25:00,31.93,32.0,31.93,31.97,45400.0,15.6207,15.655,15.6207,15.6403,45400.0
2006-04-20 10:30:00,31.97,32.01,31.95,32.01,29200.0,15.6403,15.6599,15.6305,15.6599,29200.0
2006-04-20 10:35:00,32.0,32.0,31.93,31.93,15200.0,15.655,15.655,15.6207,15.6207,15200.0
2006-04-20 10:40:00,31.94,31.94,31.84,31.84,19600.0,15.6256,15.6256,15.5767,15.5767,19600.0
2006-04-20 10:45:00,31.79,31.85,31.79,31.83,60800.0,15.5523,15.5816,15.5523,15.5718,60800.0
2006-04-20 10:50:00,31.85,31.95,31.85,31.92,65800.0,15.5816,15.6305,15.5816,15.6159,65800.0
2006-04-20 10:55:00,31.92,31.92,31.86,31.86,38400.0,15.6159,15.6159,15.5865,15.5865,38400.0
2006-04-20 11:00:00,31.85,31.88,31.81,31.86,34600.0,15.5816,15.5963,15.562,15.5865,34600.0
2006-04-20 11:05:00,31.86,31.86,31.8,31.85,48400.0,15.5865,15.5865,15.5571,15.5816,48400.0
2006-04-20 11:10:00,31.86,31.91,31.82,31.9,36800.0,15.5865,15.611,15.5669,15.6061,36800.0
2006-04-20 11:15:00,31.9,31.93,31.77,31.78,34200.0,15.6061,15.6207,15.5425,15.5474,34200.0
2006-04-20 11:20:00,31.78,31.86,31.75,31.83,38800.0,15.5474,15.5865,15.5327,15.5718,38800.0
2006-04-20 11:25:00,31.82,31.85,31.81,31.83,30200.0,15.5669,15.5816,15.562,15.5718,30200.0
2006-04-20 11:30:00,31.83,31.9,31.83,31.88,25800.0,15.5718,15.6061,15.5718,15.5963,25800.0
2006-04-20 11:35:00,31.86,31.88,31.84,31.86,16400.0,15.5865,15.5963,15.5767,15.5865,16400.0
2006-04-20 11:40:00,31.85,31.88,31.84,31.88,16000.0,15.5816,15.5963,15.5767,15.5963,16000.0
2006-04-20 11:45:00,31.88,31.88,31.85,31.85,9200.0,15.5963,15.5963,15.5816,15.5816,9200.0
2006-04-20 11:50:00,31.86,31.86,31.84,31.85,6600.0,15.5865,15.5865,15.5767,15.5816,6600.0
2006-04-20 11:55:00,31.85,31.86,31.82,31.86,10400.0,15.5816,15.5865,15.5669,15.5865,10400.0
2006-04-20 12:00:00,31.86,31.87,31.81,31.84,37200.0,15.5865,15.5914,15.562,15.5767,37200.0
2006-04-20 12:05:00,31.83,31.89,31.83,31.87,14200.0,15.5718,15.6012,15.5718,15.5914,14200.0
2006-04-20 12:10:00,31.89,31.9,31.85,31.9,17400.0,15.6012,15.6061,15.5816,15.6061,17400.0
2006-04-20 12:15:00,31.9,31.92,31.86,31.86,35400.0,15.6061,15.6159,15.5865,15.5865,35400.0
2006-04-20 12:20:00,31.89,31.9,31.88,31.89,10000.0,15.6012,15.6061,15.5963,15.6012,10000.0
2006-04-20 12:25:00,31.88,31.92,31.87,31.91,15000.0,15.5963,15.6159,15.5914,15.611,15000.0
2006-04-20 12:30:00,31.91,31.95,31.91,31.93,27000.0,15.611,15.6305,15.611,15.6207,27000.0
2006-04-20 12:35:00,31.93,31.96,31.93,31.95,6800.0,15.6207,15.6354,15.6207,15.6305,6800.0
2006-04-20 12:40:00,31.95,31.98,31.93,31.93,17600.0,15.6305,15.6452,15.6207,15.6207,17600.0
2006-04-20 12:45:00,31.93,31.97,31.93,31.95,8600.0,15.6207,15.6403,15.6207,15.6305,8600.0
2006-04-20 12:50:00,31.95,31.98,31.93,31.97,26200.0,15.6305,15.6452,15.6207,15.6403,26200.0
2006-04-20 12:55:00,31.97,32.02,31.95,32.02,16800.0,15.6403,15.6648,15.6305,15.6648,16800.0
2006-04-20 13:00:00,32.02,32.04,31.97,31.97,23000.0,15.6648,15.6746,15.6403,15.6403,23000.0
2006-04-20 13:05:00,31.97,31.97,31.93,31.97,10400.0,15.6403,15.6403,15.6207,15.6403,10400.0
2006-04-20 13:10:00,31.95,31.98,31.95,31.97,7800.0,15.6305,15.6452,15.6305,15.6403,7800.0
2006-04-20 13:15:00,31.97,32.01,31.96,32.01,18400.0,15.6403,15.6599,15.6354,15.6599,18400.0
2006-04-20 13:20:00,32.0,32.0,31.93,31.97,8800.0,15.655,15.655,15.6207,15.6403,8800.0
2006-04-20 13:25:00,31.97,31.98,31.96,31.98,7200.0,15.6403,15.6452,15.6354,15.6452,7200.0
2006-04-20 13:30:00,31.97,32.0,31.96,32.0,7800.0,15.6403,15.655,15.6354,15.655,7800.0
2006-04-20 13:35:00,32.0,32.0,31.93,31.95,7800.0,15.655,15.655,15.6207,15.6305,7800.0
2006-04-20 13:40:00,31.96,32.0,31.93,32.0,22800.0,15.6354,15.655,15.6207,15.655,22800.0
2006-04-20 13:45:00,31.99,32.0,31.98,31.99,7800.0,15.6501,15.655,15.6452,15.6501,7800.0
2006-04-20 13:50:00,31.99,31.99,31.96,31.99,12800.0,15.6501,15.6501,15.6354,15.6501,12800.0
2006-04-20 13:55:00,31.99,32.0,31.98,31.98,11000.0,15.6501,15.655,15.6452,15.6452,11000.0
2006-04-20 14:00:00,31.99,32.0,31.98,31.99,18400.0,15.6501,15.655,15.6452,15.6501,18400.0
2006-04-20 14:05:00,31.98,32.05,31.98,32.04,31200.0,15.6452,15.6795,15.6452,15.6746,31200.0
2006-04-20 14:10:00,32.03,32.06,32.0,32.02,10600.0,15.6697,15.6843,15.655,15.6648,10600.0
2006-04-20 14:15:00,32.02,32.07,32.0,32.02,18600.0,15.6648,15.6892,15.655,15.6648,18600.0
2006-04-20 14:20:00,32.02,32.07,32.0,32.06,15400.0,15.6648,15.6892,15.655,15.6843,15400.0
2006-04-20 14:25:00,32.06,32.09,32.05,32.08,16600.0,15.6843,15.699,15.6795,15.6941,16600.0
2006-04-20 14:30:00,32.06,32.1,32.04,32.1,14800.0,15.6843,15.7039,15.6746,15.7039,14800.0
2006-04-20 14:35:00,32.12,32.12,32.06,32.06,15400.0,15.7137,15.7137,15.6843,15.6843,15400.0
2006-04-20 14:40:00,32.04,32.05,32.0,32.0,29200.0,15.6746,15.6795,15.655,15.655,29200.0
2006-04-20 14:45:00,31.97,32.01,31.97,31.99,12600.0,15.6403,15.6599,15.6403,15.6501,12600.0
2006-04-20 14:50:00,31.97,32.0,31.96,31.99,3600.0,15.6403,15.655,15.6354,15.6501,3600.0
2006-04-20 14:55:00,31.99,32.04,31.98,32.04,17000.0,15.6501,15.6746,15.6452,15.6746,17000.0
2006-04-20 15:00:00,32.02,32.02,31.96,31.97,12600.0,15.6648,15.6648,15.6354,15.6403,12600.0
2006-04-20 15:05:00,31.98,32.07,31.97,32.07,31800.0,15.6452,15.6892,15.6403,15.6892,31800.0
2006-04-20 15:10:00,32.05,32.06,32.01,32.04,11200.0,15.6795,15.6843,15.6599,15.6746,11200.0
2006-04-20 15:15:00,32.02,32.04,31.99,32.0,42200.0,15.6648,15.6746,15.6501,15.655,42200.0
2006-04-20 15:20:00,31.99,32.0,31.97,31.97,12800.0,15.6501,15.655,15.6403,15.6403,12800.0
2006-04-20 15:25:00,31.97,31.99,31.93,31.98,33800.0,15.6403,15.6501,15.6207,15.6452,33800.0
2006-04-20 15:30:00,31.98,31.98,31.93,31.93,29600.0,15.6452,15.6452,15.6207,15.6207,29600.0
2006-04-20 15:35:00,31.93,31.93,31.85,31.88,25400.0,15.6207,15.6207,15.5816,15.5963,25400.0
2006-04-20 15:40:00,31.88,31.92,31.88,31.89,13000.0,15.5963,15.6159,15.5963,15.6012,13000.0
2006-04-20 15:45:00,31.89,31.9,31.86,31.87,11800.0,15.6012,15.6061,15.5865,15.5914,11800.0
2006-04-20 15:50:00,31.87,31.91,31.82,31.91,30600.0,15.5914,15.611,15.5669,15.611,30600.0
2006-04-20 15:55:00,31.91,31.92,31.86,31.89,74400.0,15.611,15.6159,15.5865,15.6012,74400.0
2006-04-21 09:30:00,31.93,31.93,31.83,31.92,180400.0,15.6207,15.6207,15.5718,15.6159,180400.0
2006-04-21 09:35:00,31.86,32.0,31.84,31.95,20800.0,15.5865,15.655,15.5767,15.6305,20800.0
2006-04-21 09:40:00,31.97,32.0,31.91,31.92,39000.0,15.6403,15.655,15.611,15.6159,39000.0
2006-04-21 09:45:00,31.92,31.93,31.83,31.84,21600.0,15.6159,15.6207,15.5718,15.5767,21600.0
2006-04-21 09:50:00,31.84,31.97,31.84,31.92,21000.0,15.5767,15.6403,15.5767,15.6159,21000.0
2006-04-21 09:55:00,31.91,31.92,31.83,31.92,19400.0,15.611,15.6159,15.5718,15.6159,19400.0
2006-04-21 10:00:00,31.88,31.93,31.86,31.93,23000.0,15.5963,15.6207,15.5865,15.6207,23000.0
2006-04-21 10:05:00,31.92,31.95,31.89,31.95,20600.0,15.6159,15.6305,15.6012,15.6305,20600.0
2006-04-21 10:10:00,31.93,31.98,31.89,31.91,12200.0,15.6207,15.6452,15.6012,15.611,12200.0
2006-04-21 10:15:00,31.91,31.93,31.85,31.91,19400.0,15.611,15.6207,15.5816,15.611,19400.0
2006-04-21 10:20:00,31.9,31.92,31.89,31.91,15400.0,15.6061,15.6159,15.6012,15.611,15400.0
2006-04-21 10:25:00,31.91,31.92,31.81,31.86,30400.0,15.611,15.6159,15.562,15.5865,30400.0
2006-04-21 10:30:00,31.86,31.89,31.8,31.8,39400.0,15.5865,15.6012,15.5571,15.5571,39400.0
2006-04-21 10:35:00,31.8,31.84,31.8,31.82,30600.0,15.5571,15.5767,15.5571,15.5669,30600.0
2006-04-21 10:40:00,31.8,31.86,31.79,31.86,18600.0,15.5571,15.5865,15.5523,15.5865,18600.0
2006-04-21 10:45:00,31.86,31.86,31.81,31.83,27200.0,15.5865,15.5865,15.562,15.5718,27200.0
2006-04-21 10:50:00,31.83,31.84,31.79,31.83,30600.0,15.5718,15.5767,15.5523,15.5718,30600.0
2006-04-21 10:55:00,31.83,31.83,31.73,31.73,26400.0,15.5718,15.5718,15.5229,15.5229,26400.0
2006-04-21 11:00:00,31.73,31.85,31.73,31.84,26200.0,15.5229,15.5816,15.5229,15.5767,26200.0
2006-04-21 11:05:00,31.85,31.86,31.81,31.84,11000.0,15.5816,15.5865,15.562,15.5767,11000.0
2006-04-21 11:10:00,31.84,31.84,31.74,31.75,12800.0,15.5767,15.5767,15.5278,15.5327,12800.0
2006-04-21 11:15:00,31.77,31.79,31.76,31.77,9000.0,15.5425,15.5523,15.5376,15.5425,9000.0
2006-04-21 11:20:00,31.77,31.79,31.73,31.74,28800.0,15.5425,15.5523,15.5229,15.5278,28800.0
2006-04-21 11:25:00,31.75,31.81,31.73,31.75,24800.0,15.5327,15.562,15.5229,15.5327,24800.0
2006-04-21 11:30:00,31.75,31.77,31.73,31.73,11400.0,15.5327,15.5425,15.5229,15.5229,11400.0
2006-04-21 11:35:00,31.72,31.72,31.67,31.69,7600.0,15.518,15.518,15.4936,15.5033,7600.0
2006-04-21 11:40:00,31.7,31.71,31.66,31.68,10600.0,15.5082,15.5131,15.4887,15.4984,10600.0
2006-04-21 11:45:00,31.68,31.75,31.68,31.74,14600.0,15.4984,15.5327,15.4984,15.5278,14600.0
2006-04-21 11:50:00,31.74,31.75,31.73,31.73,15600.0,15.5278,15.5327,15.5229,15.5229,15600.0
2006-04-21 11:55:00,31.73,31.8,31.73,31.78,23000.0,15.5229,15.5571,15.5229,15.5474,23000.0
2006-04-21 12:00:00,31.76,31.8,31.75,31.75,22000.0,15.5376,15.5571,15.5327,15.5327,22000.0
2006-04-21 12:05:00,31.78,31.8,31.77,31.79,14400.0,15.5474,15.5571,15.5425,15.5523,14400.0
2006-04-21 12:10:00,31.8,31.83,31.78,31.82,9000.0,15.5571,15.5718,15.5474,15.5669,9000.0
2006-04-21 12:15:00,31.82,31.86,31.78,31.78,43800.0,15.5669,15.5865,15.5474,15.5474,43800.0
2006-04-21 12:20:00,31.8,31.85,31.8,31.83,26600.0,15.5571,15.5816,15.5571,15.5718,26600.0
2006-04-21 12:25:00,31.85,31.85,31.81,31.84,19600.0,15.5816,15.5816,15.562,15.5767,19600.0
2006-04-21 12:30:00,31.83,31.88,31.83,31.85,27000.0,15.5718,15.5963,15.5718,15.5816,27000.0
2006-04-21 12:35:00,31.86,31.88,31.83,31.86,18400.0,15.5865,15.5963,15.5718,15.5865,18400.0
2006-04-21 12:40:00,31.85,31.86,31.82,31.83,9200.0,15.5816,15.5865,15.5669,15.5718,9200.0
2006-04-21 12:45:00,31.82,31.83,31.81,31.81,5600.0,15.5669,15.5718,15.562,15.562,5600.0
2006-04-21 12:50:00,31.82,31.85,31.81,31.84,16000.0,15.5669,15.5816,15.562,15.5767,16000.0
2006-04-21 12:55:00,31.84,31.87,31.82,31.87,19800.0,15.5767,15.5914,15.5669,15.5914,19800.0
2006-04-21 13:00:00,31.86,31.86,31.82,31.82,16000.0,15.5865,15.5865,15.5669,15.5669,16000.0
2006-04-21 13:05:00,31.82,31.82,31.79,31.8,21800.0,15.5669,15.5669,15.5523,15.5571,21800.0
2006-04-21 13:10:00,31.79,31.83,31.79,31.81,11400.0,15.5523,15.5718,15.5523,15.562,11400.0
2006-04-21 13:15:00,31.81,31.83,31.8,31.82,12800.0,15.562,15.5718,15.5571,15.5669,12800.0
2006-04-21 13:20:00,31.82,31.83,31.81,31.81,9600.0,15.5669,15.5718,15.562,15.562,9600.0
2006-04-21 13:25:00,31.81,31.84,31.81,31.82,6400.0,15.562,15.5767,15.562,15.5669,6400.0
2006-04-21 13:30:00,31.81,31.82,31.79,31.81,21000.0,15.562,15.5669,15.5523,15.562,21000.0
2006-04-21 13:35:00,31.82,31.83,31.79,31.82,9800.0,15.5669,15.5718,15.5523,15.5669,9800.0
2006-04-21 13:40:00,31.83,31.84,31.81,31.81,15600.0,15.5718,15.5767,15.562,15.562,15600.0
2006-04-21 13:45:00,31.81,31.81,31.78,31.8,33000.0,15.562,15.562,15.5474,15.5571,33000.0
2006-04-21 13:50:00,31.8,31.83,31.79,31.79,17400.0,15.5571,15.5718,15.5523,15.5523,17400.0
2006-04-21 13:55:00,31.82,31.82,31.78,31.79,4000.0,15.5669,15.5669,15.5474,15.5523,4000.0
2006-04-21 14:00:00,31.79,31.8,31.73,31.73,9200.0,15.5523,15.5571,15.5229,15.5229,9200.0
2006-04-21 14:05:00,31.73,31.74,31.71,31.72,10800.0,15.5229,15.5278,15.5131,15.518,10800.0
2006-04-21 14:10:00,31.71,31.74,31.71,31.74,4400.0,15.5131,15.5278,15.5131,15.5278,4400.0
2006-04-21 14:15:00,31.73,31.75,31.7,31.75,8000.0,15.5229,15.5327,15.5082,15.5327,8000.0
2006-04-21 14:20:00,31.75,31.77,31.74,31.74,5600.0,15.5327,15.5425,15.5278,15.5278,5600.0
2006-04-21 14:25:00,31.74,31.74,31.67,31.68,15400.0,15.5278,15.5278,15.4936,15.4984,15400.0
2006-04-21 14:30:00,31.68,31.68,31.61,31.61,10200.0,15.4984,15.4984,15.4642,15.4642,10200.0
2006-04-21 14:35:00,31.61,31.63,31.57,31.58,36400.0,15.4642,15.474,15.4446,15.4495,36400.0
2006-04-21 14:40:00,31.58,31.6,31.57,31.6,29600.0,15.4495,15.4593,15.4446,15.4593,29600.0
2006-04-21 14:45:00,31.6,31.6,31.56,31.59,31000.0,15.4593,15.4593,15.4397,15.4544,31000.0
2006-04-21 14:50:00,31.59,31.63,31.57,31.63,12400.0,15.4544,15.474,15.4446,15.474,12400.0
2006-04-21 14:55:00,31.61,31.63,31.6,31.6,11800.0,15.4642,15.474,15.4593,15.4593,11800.0
2006-04-21 15:00:00,31.58,31.61,31.56,31.59,18200.0,15.4495,15.4642,15.4397,15.4544,18200.0
2006-04-21 15:05:00,31.58,31.63,31.57,31.59,16200.0,15.4495,15.474,15.4446,15.4544,16200.0
2006-04-21 15:10:00,31.57,31.6,31.55,31.56,32800.0,15.4446,15.4593,15.4348,15.4397,32800.0
2006-04-21 15:15:00,31.56,31.57,31.52,31.56,24800.0,15.4397,15.4446,15.4202,15.4397,24800.0
2006-04-21 15:20:00,31.56,31.63,31.56,31.6,38400.0,15.4397,15.474,15.4397,15.4593,38400.0
2006-04-21 15:25:00,31.6,31.63,31.58,31.63,42200.0,15.4593,15.474,15.4495,15.474,42200.0
2006-04-21 15:30:00,31.63,31.7,31.62,31.7,33200.0,15.474,15.5082,15.4691,15.5082,33200.0
2006-04-21 15:35:00,31.7,31.71,31.67,31.67,25800.0,15.5082,15.5131,15.4936,15.4936,25800.0
2006-04-21 15:40:00,31.67,31.74,31.66,31.72,43800.0,15.4936,15.5278,15.4887,15.518,43800.0
2006-04-21 15:45:00,31.72,31.73,31.65,31.65,60600.0,15.518,15.5229,15.4838,15.4838,60600.0
2006-04-21 15:50:00,31.65,31.66,31.58,31.65,36200.0,15.4838,15.4887,15.4495,15.4838,36200.0
2006-04-21 15:55:00,31.64,31.67,31.62,31.62,74000.0,15.4789,15.4936,15.4691,15.4691,74000.0
2006-04-24 09:30:00,31.5,31.51,31.44,31.44,44400.0,15.4104,15.4153,15.381,15.381,44400.0
2006-04-24 09:35:00,31.45,31.5,31.4,31.49,83800.0,15.3859,15.4104,15.3615,15.4055,83800.0
2006-04-24 09:40:00,31.48,31.58,31.45,31.58,37600.0,15.4006,15.4495,15.3859,15.4495,37600.0
2006-04-24 09:45:00,31.59,31.65,31.55,31.55,30200.0,15.4544,15.4838,15.4348,15.4348,30200.0
2006-04-24 09:50:00,31.55,31.61,31.55,31.57,17800.0,15.4348,15.4642,15.4348,15.4446,17800.0
2006-04-24 09:55:00,31.58,31.63,31.48,31.49,40200.0,15.4495,15.474,15.4006,15.4055,40200.0
2006-04-24 10:00:00,31.48,31.57,31.47,31.53,19200.0,15.4006,15.4446,15.3957,15.4251,19200.0
2006-04-24 10:05:00,31.54,31.55,31.51,31.55,4000.0,15.43,15.4348,15.4153,15.4348,4000.0
2006-04-24 10:10:00,31.55,31.63,31.54,31.54,31000.0,15.4348,15.474,15.43,15.43,31000.0
2006-04-24 10:15:00,31.54,31.55,31.47,31.54,36200.0,15.43,15.4348,15.3957,15.43,36200.0
2006-04-24 10:20:00,31.55,31.63,31.53,31.63,14000.0,15.4348,15.474,15.4251,15.474,14000.0
2006-04-24 10:25:00,31.63,31.66,31.62,31.64,14200.0,15.474,15.4887,15.4691,15.4789,14200.0
2006-04-24 10:30:00,31.64,31.68,31.62,31.63,108600.0,15.4789,15.4984,15.4691,15.474,108600.0
2006-04-24 10:35:00,31.63,31.71,31.63,31.68,8400.0,15.474,15.5131,15.474,15.4984,8400.0
2006-04-24 10:40:00,31.68,31.73,31.68,31.73,9000.0,15.4984,15.5229,15.4984,15.5229,9000.0
2006-04-24 10:45:00,31.73,31.75,31.71,31.73,25200.0,15.5229,15.5327,15.5131,15.5229,25200.0
2006-04-24 10:50:00,31.74,31.77,31.72,31.75,21200.0,15.5278,15.5425,15.518,15.5327,21200.0
2006-04-24 10:55:00,31.77,31.77,31.73,31.73,6400.0,15.5425,15.5425,15.5229,15.5229,6400.0
2006-04-24 11:00:00,31.75,31.75,31.72,31.73,13800.0,15.5327,15.5327,15.518,15.5229,13800.0
2006-04-24 11:05:00,31.72,31.73,31.66,31.66,11600.0,15.518,15.5229,15.4887,15.4887,11600.0
2006-04-24 11:10:00,31.65,31.72,31.65,31.71,15000.0,15.4838,15.518,15.4838,15.5131,15000.0
2006-04-24 11:15:00,31.73,31.77,31.73,31.74,10600.0,15.5229,15.5425,15.5229,15.5278,10600.0
2006-04-24 11:20:00,31.74,31.74,31.69,31.72,12000.0,15.5278,15.5278,15.5033,15.518,12000.0
2006-04-24 11:25:00,31.72,31.76,31.72,31.75,10400.0,15.518,15.5376,15.518,15.5327,10400.0
2006-04-24 11:30:00,31.77,31.84,31.75,31.81,12200.0,15.5425,15.5767,15.5327,15.562,12200.0
2006-04-24 11:35:00,31.81,31.84,31.81,31.84,6000.0,15.562,15.5767,15.562,15.5767,6000.0
2006-04-24 11:40:00,31.81,31.84,31.79,31.79,6600.0,15.562,15.5767,15.5523,15.5523,6600.0
2006-04-24 11:45:00,31.8,31.88,31.79,31.86,16000.0,15.5571,15.5963,15.5523,15.5865,16000.0
2006-04-24 11:50:00,31.86,31.92,31.86,31.92,24800.0,15.5865,15.6159,15.5865,15.6159,24800.0
2006-04-24 11:55:00,31.91,31.98,31.91,31.94,11600.0,15.611,15.6452,15.611,15.6256,11600.0
2006-04-24 12:00:00,31.96,31.98,31.95,31.98,13000.0,15.6354,15.6452,15.6305,15.6452,13000.0
2006-04-24 12:05:00,31.98,32.0,31.94,31.94,26200.0,15.6452,15.655,15.6256,15.6256,26200.0
2006-04-24 12:10:00,31.94,32.02,31.94,32.0,15400.0,15.6256,15.6648,15.6256,15.655,15400.0
2006-04-24 12:15:00,31.99,32.04,31.98,32.02,14000.0,15.6501,15.6746,15.6452,15.6648,14000.0
2006-04-24 12:20:00,32.02,32.04,32.01,32.03,11200.0,15.6648,15.6746,15.6599,15.6697,11200.0
2006-04-24 12:25:00,32.04,32.08,32.02,32.07,18400.0,15.6746,15.6941,15.6648,15.6892,18400.0
2006-04-24 12:30:00,32.07,32.15,32.07,32.15,18600.0,15.6892,15.7284,15.6892,15.7284,18600.0
2006-04-24 12:35:00,32.15,32.2,32.12,32.18,11400.0,15.7284,15.7528,15.7137,15.7431,11400.0
2006-04-24 12:40:00,32.2,32.23,32.18,32.23,16800.0,15.7528,15.7675,15.7431,15.7675,16800.0
2006-04-24 12:45:00,32.23,32.27,32.23,32.26,28000.0,15.7675,15.7871,15.7675,15.7822,28000.0
2006-04-24 12:50:00,32.26,32.31,32.24,32.29,24000.0,15.7822,15.8067,15.7724,15.7969,24000.0
2006-04-24 12:55:00,32.31,32.35,32.27,32.27,24200.0,15.8067,15.8262,15.7871,15.7871,24200.0
2006-04-24 13:00:00,32.26,32.26,32.15,32.15,22000.0,15.7822,15.7822,15.7284,15.7284,22000.0
2006-04-24 13:05:00,32.16,32.23,32.16,32.22,17600.0,15.7333,15.7675,15.7333,15.7626,17600.0
2006-04-24 13:10:00,32.21,32.21,32.13,32.17,19600.0,15.7577,15.7577,15.7186,15.7382,19600.0
2006-04-24 13:15:00,32.18,32.27,32.18,32.24,28000.0,15.7431,15.7871,15.7431,15.7724,28000.0
2006-04-24 13:20:00,32.24,32.29,32.23,32.26,24000.0,15.7724,15.7969,15.7675,15.7822,24000.0
2006-04-24 13:25:00,32.26,32.28,32.23,32.25,15800.0,15.7822,15.792,15.7675,15.7773,15800.0
2006-04-24 13:30:00,32.25,32.34,32.25,32.34,30600.0,15.7773,15.8213,15.7773,15.8213,30600.0
2006-04-24 13:35:00,32.33,32.36,32.32,32.35,19600.0,15.8164,15.8311,15.8115,15.8262,19600.0
2006-04-24 13:40:00,32.35,32.38,32.33,32.37,39400.0,15.8262,15.8409,15.8164,15.836,39400.0
2006-04-24 13:45:00,32.35,32.4,32.35,32.38,16000.0,15.8262,15.8507,15.8262,15.8409,16000.0
2006-04-24 13:50:00,32.38,32.49,32.38,32.49,216200.0,15.8409,15.8947,15.8409,15.8947,216200.0
2006-04-24 13:55:00,32.42,32.44,32.37,32.41,20600.0,15.8605,15.8702,15.836,15.8556,20600.0
2006-04-24 14:00:00,32.41,32.45,32.38,32.44,22200.0,15.8556,15.8751,15.8409,15.8702,22200.0
2006-04-24 14:05:00,32.44,32.48,32.43,32.48,12000.0,15.8702,15.8898,15.8654,15.8898,12000.0
2006-04-24 14:10:00,32.48,32.56,32.47,32.54,26600.0,15.8898,15.929,15.8849,15.9192,26600.0
2006-04-24 14:15:00,32.54,32.55,32.51,32.55,24200.0,15.9192,15.9241,15.9045,15.9241,24200.0
2006-04-24 14:20:00,32.55,32.62,32.49,32.49,32400.0,15.9241,15.9583,15.8947,15.8947,32400.0
2006-04-24 14:25:00,32.51,32.59,32.5,32.56,29600.0,15.9045,15.9436,15.8996,15.929,29600.0
2006-04-24 14:30:00,32.56,32.6,32.56,32.59,34800.0,15.929,15.9485,15.929,15.9436,34800.0
2006-04-24 14:35:00,32.58,32.59,32.56,32.58,21000.0,15.9387,15.9436,15.929,15.9387,21000.0
2006-04-24 14:40:00,32.59,32.63,32.57,32.59,30000.0,15.9436,15.9632,15.9338,15.9436,30000.0
2006-04-24 14:45:00,32.59,32.6,32.58,32.58,33800.0,15.9436,15.9485,15.9387,15.9387,33800.0
2006-04-24 14:50:00,32.58,32.65,32.58,32.63,20400.0,15.9387,15.973,15.9387,15.9632,20400.0
2006-04-24 14:55:00,32.62,32.69,32.62,32.66,29200.0,15.9583,15.9926,15.9583,15.9779,29200.0
2006-04-24 15:00:00,32.66,32.73,32.63,32.68,45000.0,15.9779,16.0121,15.9632,15.9877,45000.0
2006-04-24 15:05:00,32.67,32.72,32.66,32.7,36000.0,15.9828,16.0072,15.9779,15.9974,36000.0
2006-04-24 15:10:00,32.69,32.77,32.69,32.76,22200.0,15.9926,16.0317,15.9926,16.0268,22200.0
2006-04-24 15:15:00,32.76,32.79,32.73,32.75,36000.0,16.0268,16.0415,16.0121,16.0219,36000.0
2006-04-24 15:20:00,32.74,32.83,32.74,32.83,20200.0,16.017,16.061,16.017,16.061,20200.0
2006-04-24 15:25:00,32.83,32.85,32.81,32.85,22800.0,16.061,16.0708,16.0513,16.0708,22800.0
2006-04-24 15:30:00,32.83,33.03,32.82,33.01,55600.0,16.061,16.1589,16.0562,16.1491,55600.0
2006-04-24 15:35:00,33.01,33.02,32.96,33.01,37200.0,16.1491,16.154,16.1246,16.1491,37200.0
2006-04-24 15:40:00,33.01,33.16,33.01,33.13,70400.0,16.1491,16.2225,16.1491,16.2078,70400.0
2006-04-24 15:45:00,33.13,33.13,33.08,33.11,32200.0,16.2078,16.2078,16.1833,16.198,32200.0
2006-04-24 15:50:00,33.22,33.27,33.12,33.18,109800.0,16.2518,16.2763,16.2029,16.2323,109800.0
2006-04-24 15:55:00,33.18,33.18,33.05,33.05,113600.0,16.2323,16.2323,16.1687,16.1687,113600.0
2006-04-25 09:30:00,33.02,33.02,32.93,32.99,24400.0,16.154,16.154,16.11,16.1393,24400.0
2006-04-25 09:35:00,32.98,32.99,32.88,32.96,29200.0,16.1344,16.1393,16.0855,16.1246,29200.0
2006-04-25 09:40:00,32.92,32.94,32.82,32.91,20000.0,16.1051,16.1149,16.0562,16.1002,20000.0
2006-04-25 09:45:00,32.92,32.99,32.88,32.95,49800.0,16.1051,16.1393,16.0855,16.1198,49800.0
2006-04-25 09:50:00,32.95,33.02,32.94,32.97,50000.0,16.1198,16.154,16.1149,16.1295,50000.0
2006-04-25 09:55:00,32.99,33.01,32.91,32.93,19600.0,16.1393,16.1491,16.1002,16.11,19600.0
2006-04-25 10:00:00,32.92,32.94,32.83,32.88,31000.0,16.1051,16.1149,16.061,16.0855,31000.0
2006-04-25 10:05:00,32.88,32.88,32.74,32.75,22000.0,16.0855,16.0855,16.017,16.0219,22000.0
2006-04-25 10:10:00,32.77,32.84,32.75,32.82,39400.0,16.0317,16.0659,16.0219,16.0562,39400.0
2006-04-25 10:15:00,32.83,32.87,32.79,32.79,19000.0,16.061,16.0806,16.0415,16.0415,19000.0
2006-04-25 10:20:00,32.81,32.83,32.76,32.77,20800.0,16.0513,16.061,16.0268,16.0317,20800.0
2006-04-25 10:25:00,32.78,32.81,32.71,32.76,39600.0,16.0366,16.0513,16.0023,16.0268,39600.0
2006-04-25 10:30:00,32.76,32.76,32.65,32.74,33400.0,16.0268,16.0268,15.973,16.017,33400.0
2006-04-25 10:35:00,32.74,32.77,32.69,32.71,21200.0,16.017,16.0317,15.9926,16.0023,21200.0
2006-04-25 10:40:00,32.69,32.7,32.63,32.65,27000.0,15.9926,15.9974,15.9632,15.973,27000.0
2006-04-25 10:45:00,32.65,32.8,32.65,32.74,35000.0,15.973,16.0464,15.973,16.017,35000.0
2006-04-25 10:50:00,32.77,32.8,32.7,32.7,15000.0,16.0317,16.0464,15.9974,15.9974,15000.0
2006-04-25 10:55:00,32.7,32.8,32.7,32.73,18600.0,15.9974,16.0464,15.9974,16.0121,18600.0
2006-04-25 11:00:00,32.74,32.79,32.71,32.74,27800.0,16.017,16.0415,16.0023,16.017,27800.0
2006-04-25 11:05:00,32.75,32.75,32.7,32.7,32600.0,16.0219,16.0219,15.9974,15.9974,32600.0
2006-04-25 11:10:00,32.7,32.74,32.65,32.7,19200.0,15.9974,16.017,15.973,15.9974,19200.0
2006-04-25 11:15:00,32.7,32.75,32.68,32.74,23400.0,15.9974,16.0219,15.9877,16.017,23400.0
2006-04-25 11:20:00,32.74,32.77,32.67,32.68,20200.0,16.017,16.0317,15.9828,15.9877,20200.0
2006-04-25 11:25:00,32.68,32.7,32.66,32.67,28600.0,15.9877,15.9974,15.9779,15.9828,28600.0
2006-04-25 11:30:00,32.66,32.66,32.58,32.65,41000.0,15.9779,15.9779,15.9387,15.973,41000.0
2006-04-25 11:35:00,32.65,32.67,32.59,32.59,27800.0,15.973,15.9828,15.9436,15.9436,27800.0
2006-04-25 11:40:00,32.58,32.6,32.47,32.56,28200.0,15.9387,15.9485,15.8849,15.929,28200.0
2006-04-25 11:45:00,32.55,32.56,32.48,32.51,22400.0,15.9241,15.929,15.8898,15.9045,22400.0
2006-04-25 11:50:00,32.49,32.57,32.45,32.56,22200.0,15.8947,15.9338,15.8751,15.929,22200.0
2006-04-25 11:55:00,32.56,32.57,32.51,32.51,24600.0,15.929,15.9338,15.9045,15.9045,24600.0
2006-04-25 12:00:00,32.53,32.53,32.41,32.48,54000.0,15.9143,15.9143,15.8556,15.8898,54000.0
2006-04-25 12:05:00,32.49,32.52,32.45,32.48,26200.0,15.8947,15.9094,15.8751,15.8898,26200.0
2006-04-25 12:10:00,32.5,32.52,32.47,32.51,28800.0,15.8996,15.9094,15.8849,15.9045,28800.0
2006-04-25 12:15:00,32.52,32.54,32.51,32.51,10000.0,15.9094,15.9192,15.9045,15.9045,10000.0
2006-04-25 12:20:00,32.5,32.58,32.5,32.51,21800.0,15.8996,15.9387,15.8996,15.9045,21800.0
2006-04-25 12:25:00,32.51,32.59,32.51,32.59,14200.0,15.9045,15.9436,15.9045,15.9436,14200.0
2006-04-25 12:30:00,32.59,32.68,32.59,32.66,21400.0,15.9436,15.9877,15.9436,15.9779,21400.0
2006-04-25 12:35:00,32.66,32.7,32.64,32.64,12200.0,15.9779,15.9974,15.9681,15.9681,12200.0
2006-04-25 12:40:00,32.63,32.67,32.6,32.62,11600.0,15.9632,15.9828,15.9485,15.9583,11600.0
2006-04-25 12:45:00,32.63,32.71,32.63,32.67,8600.0,15.9632,16.0023,15.9632,15.9828,8600.0
2006-04-25 12:50:00,32.67,32.69,32.63,32.63,18800.0,15.9828,15.9926,15.9632,15.9632,18800.0
2006-04-25 12:55:00,32.63,32.63,32.57,32.57,7400.0,15.9632,15.9632,15.9338,15.9338,7400.0
2006-04-25 13:00:00,32.59,32.59,32.49,32.59,23200.0,15.9436,15.9436,15.8947,15.9436,23200.0
2006-04-25 13:05:00,32.59,32.63,32.57,32.62,20200.0,15.9436,15.9632,15.9338,15.9583,20200.0
2006-04-25 13:10:00,32.62,32.62,32.51,32.62,25000.0,15.9583,15.9583,15.9045,15.9583,25000.0
2006-04-25 13:15:00,32.6,32.66,32.6,32.63,14000.0,15.9485,15.9779,15.9485,15.9632,14000.0
2006-04-25 13:20:00,32.63,32.65,32.59,32.63,12400.0,15.9632,15.973,15.9436,15.9632,12400.0
2006-04-25 13:25:00,32.63,32.63,32.57,32.62,9200.0,15.9632,15.9632,15.9338,15.9583,9200.0
2006-04-25 13:30:00,32.65,32.7,32.62,32.68,10600.0,15.973,15.9974,15.9583,15.9877,10600.0
2006-04-25 13:35:00,32.68,32.7,32.65,32.65,11400.0,15.9877,15.9974,15.973,15.973,11400.0
2006-04-25 13:40:00,32.67,32.7,32.63,32.65,8400.0,15.9828,15.9974,15.9632,15.973,8400.0
2006-04-25 13:45:00,32.65,32.72,32.64,32.69,9200.0,15.973,16.0072,15.9681,15.9926,9200.0
2006-04-25 13:50:00,32.71,32.73,32.69,32.69,6000.0,16.0023,16.0121,15.9926,15.9926,6000.0
2006-04-25 13:55:00,32.69,32.69,32.64,32.66,7600.0,15.9926,15.9926,15.9681,15.9779,7600.0
2006-04-25 14:00:00,32.65,32.69,32.63,32.65,16800.0,15.973,15.9926,15.9632,15.973,16800.0
2006-04-25 14:05:00,32.65,32.66,32.6,32.6,13600.0,15.973,15.9779,15.9485,15.9485,13600.0
2006-04-25 14:10:00,32.62,32.7,32.61,32.7,11000.0,15.9583,15.9974,15.9534,15.9974,11000.0
2006-04-25 14:15:00,32.7,32.7,32.65,32.65,4600.0,15.9974,15.9974,15.973,15.973,4600.0
2006-04-25 14:20:00,32.66,32.72,32.65,32.72,16000.0,15.9779,16.0072,15.973,16.0072,16000.0
2006-04-25 14:25:00,32.73,32.74,32.68,32.7,12200.0,16.0121,16.017,15.9877,15.9974,12200.0
2006-04-25 14:30:00,32.7,32.73,32.66,32.68,13400.0,15.9974,16.0121,15.9779,15.9877,13400.0
2006-04-25 14:35:00,32.68,32.69,32.63,32.67,10400.0,15.9877,15.9926,15.9632,15.9828,10400.0
2006-04-25 14:40:00,32.67,32.72,32.63,32.67,218800.0,15.9828,16.0072,15.9632,15.9828,218800.0
2006-04-25 14:45:00,32.66,32.71,32.63,32.63,14400.0,15.9779,16.0023,15.9632,15.9632,14400.0
2006-04-25 14:50:00,32.63,32.63,32.55,32.56,17400.0,15.9632,15.9632,15.9241,15.929,17400.0
2006-04-25 14:55:00,32.55,32.56,32.52,32.52,25800.0,15.9241,15.929,15.9094,15.9094,25800.0
2006-04-25 15:00:00,32.52,32.55,32.5,32.52,36200.0,15.9094,15.9241,15.8996,15.9094,36200.0
2006-04-25 15:05:00,32.52,32.55,32.49,32.54,27200.0,15.9094,15.9241,15.8947,15.9192,27200.0
2006-04-25 15:10:00,32.55,32.55,32.48,32.52,18000.0,15.9241,15.9241,15.8898,15.9094,18000.0
2006-04-25 15:15:00,32.52,32.55,32.48,32.52,14000.0,15.9094,15.9241,15.8898,15.9094,14000.0
2006-04-25 15:20:00,32.55,32.56,32.52,32.55,15400.0,15.9241,15.929,15.9094,15.9241,15400.0
2006-04-25 15:25:00,32.54,32.6,32.52,32.59,21200.0,15.9192,15.9485,15.9094,15.9436,21200.0
2006-04-25 15:30:00,32.6,32.76,32.58,32.73,29600.0,15.9485,16.0268,15.9387,16.0121,29600.0
2006-04-25 15:35:00,32.71,32.73,32.57,32.59,21000.0,16.0023,16.0121,15.9338,15.9436,21000.0
2006-04-25 15:40:00,32.6,32.62,32.6,32.61,12400.0,15.9485,15.9583,15.9485,15.9534,12400.0
2006-04-25 15:45:00,32.61,32.63,32.55,32.55,31400.0,15.9534,15.9632,15.9241,15.9241,31400.0
2006-04-25 15:50:00,32.55,32.56,32.51,32.52,49400.0,15.9241,15.929,15.9045,15.9094,49400.0
2006-04-25 15:55:00,32.52,32.56,32.5,32.56,25000.0,15.9094,15.929,15.8996,15.929,25000.0
2006-04-26 09:30:00,32.13,32.13,32.13,32.13,1000.0,15.7186,15.7186,15.7186,15.7186,1000.0
2006-04-26 09:35:00,32.35,32.35,32.26,32.34,82000.0,15.8262,15.8262,15.7822,15.8213,82000.0
2006-04-26 09:40:00,32.34,32.35,32.09,32.11,59800.0,15.8213,15.8262,15.699,15.7088,59800.0
2006-04-26 09:45:00,32.11,32.13,32.08,32.13,97800.0,15.7088,15.7186,15.6941,15.7186,97800.0
2006-04-26 09:50:00,32.14,32.15,32.01,32.04,85200.0,15.7235,15.7284,15.6599,15.6746,85200.0
2006-04-26 09:55:00,32.02,32.1,31.97,32.05,120200.0,15.6648,15.7039,15.6403,15.6795,120200.0
2006-04-26 10:00:00,32.05,32.05,31.85,31.85,120600.0,15.6795,15.6795,15.5816,15.5816,120600.0
2006-04-26 10:05:00,31.85,31.92,31.83,31.91,190400.0,15.5816,15.6159,15.5718,15.611,190400.0
2006-04-26 10:10:00,31.9,31.91,31.86,31.89,76200.0,15.6061,15.611,15.5865,15.6012,76200.0
2006-04-26 10:15:00,31.89,31.91,31.83,31.88,99400.0,15.6012,15.611,15.5718,15.5963,99400.0
2006-04-26 10:20:00,31.88,31.89,31.83,31.83,45400.0,15.5963,15.6012,15.5718,15.5718,45400.0
2006-04-26 10:25:00,31.85,31.95,31.85,31.9,279000.0,15.5816,15.6305,15.5816,15.6061,279000.0
2006-04-26 10:30:00,31.88,31.92,31.82,31.82,42800.0,15.5963,15.6159,15.5669,15.5669,42800.0
2006-04-26 10:35:00,31.8,31.84,31.75,31.79,42200.0,15.5571,15.5767,15.5327,15.5523,42200.0
2006-04-26 10:40:00,31.8,31.8,31.73,31.77,44200.0,15.5571,15.5571,15.5229,15.5425,44200.0
2006-04-26 10:45:00,31.77,31.81,31.73,31.77,49600.0,15.5425,15.562,15.5229,15.5425,49600.0
2006-04-26 10:50:00,31.77,31.83,31.77,31.79,37000.0,15.5425,15.5718,15.5425,15.5523,37000.0
2006-04-26 10:55:00,31.77,31.83,31.75,31.75,51600.0,15.5425,15.5718,15.5327,15.5327,51600.0
2006-04-26 11:00:00,31.75,31.81,31.73,31.75,101400.0,15.5327,15.562,15.5229,15.5327,101400.0
2006-04-26 11:05:00,31.76,31.83,31.72,31.72,66800.0,15.5376,15.5718,15.518,15.518,66800.0
2006-04-26 11:10:00,31.71,31.73,31.68,31.68,25200.0,15.5131,15.5229,15.4984,15.4984,25200.0
2006-04-26 11:15:00,31.68,31.68,31.61,31.66,76800.0,15.4984,15.4984,15.4642,15.4887,76800.0
2006-04-26 11:20:00,31.65,31.66,31.58,31.59,32000.0,15.4838,15.4887,15.4495,15.4544,32000.0
2006-04-26 11:25:00,31.6,31.6,31.54,31.58,20400.0,15.4593,15.4593,15.43,15.4495,20400.0
2006-04-26 11:30:00,31.58,31.62,31.56,31.59,316800.0,15.4495,15.4691,15.4397,15.4544,316800.0
2006-04-26 11:35:00,31.59,31.59,31.53,31.58,103000.0,15.4544,15.4544,15.4251,15.4495,103000.0
2006-04-26 11:40:00,31.58,31.62,31.54,31.62,100600.0,15.4495,15.4691,15.43,15.4691,100600.0
2006-04-26 11:45:00,31.65,31.68,31.58,31.58,6000.0,15.4838,15.4984,15.4495,15.4495,6000.0
2006-04-26 11:50:00,31.57,31.58,31.55,31.57,23600.0,15.4446,15.4495,15.4348,15.4446,23600.0
2006-04-26 11:55:00,31.56,31.6,31.53,31.56,206200.0,15.4397,15.4593,15.4251,15.4397,206200.0
2006-04-26 12:00:00,31.54,31.58,31.41,31.45,146400.0,15.43,15.4495,15.3664,15.3859,146400.0
2006-04-26 12:05:00,31.45,31.52,31.17,31.17,385400.0,15.3859,15.4202,15.2489,15.2489,385400.0
2006-04-26 12:10:00,31.17,31.17,31.05,31.16,155600.0,15.2489,15.2489,15.1902,15.244,155600.0
2006-04-26 12:15:00,31.15,31.23,31.12,31.18,78000.0,15.2392,15.2783,15.2245,15.2538,78000.0
2006-04-26 12:20:00,31.18,31.22,31.18,31.21,63800.0,15.2538,15.2734,15.2538,15.2685,63800.0
2006-04-26 12:25:00,31.18,31.28,31.18,31.28,38000.0,15.2538,15.3028,15.2538,15.3028,38000.0
2006-04-26 12:30:00,31.28,31.36,31.28,31.35,31800.0,15.3028,15.3419,15.3028,15.337,31800.0
2006-04-26 12:35:00,31.35,31.42,31.32,31.42,31600.0,15.337,15.3712,15.3223,15.3712,31600.0
2006-04-26 12:40:00,31.41,31.44,31.37,31.37,60200.0,15.3664,15.381,15.3468,15.3468,60200.0
2006-04-26 12:45:00,31.37,31.4,31.33,31.34,21600.0,15.3468,15.3615,15.3272,15.3321,21600.0
2006-04-26 12:50:00,31.35,31.42,31.3,31.3,25400.0,15.337,15.3712,15.3125,15.3125,25400.0
2006-04-26 12:55:00,31.32,31.34,31.23,31.27,39000.0,15.3223,15.3321,15.2783,15.2979,39000.0
2006-04-26 13:00:00,31.27,31.36,31.24,31.33,61000.0,15.2979,15.3419,15.2832,15.3272,61000.0
2006-04-26 13:05:00,31.33,31.35,31.3,31.31,28400.0,15.3272,15.337,15.3125,15.3174,28400.0
2006-04-26 13:10:00,31.31,31.31,31.27,31.3,25800.0,15.3174,15.3174,15.2979,15.3125,25800.0
2006-04-26 13:15:00,31.29,31.32,31.26,31.29,32400.0,15.3076,15.3223,15.293,15.3076,32400.0
2006-04-26 13:20:00,31.29,31.3,31.21,31.25,78800.0,15.3076,15.3125,15.2685,15.2881,78800.0
2006-04-26 13:25:00,31.25,31.29,31.22,31.22,19800.0,15.2881,15.3076,15.2734,15.2734,19800.0
2006-04-26 13:30:00,31.22,31.27,31.16,31.22,65600.0,15.2734,15.2979,15.244,15.2734,65600.0
2006-04-26 13:35:00,31.22,31.27,31.2,31.27,88400.0,15.2734,15.2979,15.2636,15.2979,88400.0
2006-04-26 13:40:00,31.27,31.35,31.27,31.29,60600.0,15.2979,15.337,15.2979,15.3076,60600.0
2006-04-26 13:45:00,31.3,31.33,31.27,31.29,20600.0,15.3125,15.3272,15.2979,15.3076,20600.0
2006-04-26 13:50:00,31.3,31.31,31.25,31.3,26600.0,15.3125,15.3174,15.2881,15.3125,26600.0
2006-04-26 13:55:00,31.3,31.3,31.21,31.24,239600.0,15.3125,15.3125,15.2685,15.2832,239600.0
2006-04-26 14:00:00,31.25,31.26,31.19,31.19,23800.0,15.2881,15.293,15.2587,15.2587,23800.0
2006-04-26 14:05:00,31.18,31.2,31.17,31.18,15400.0,15.2538,15.2636,15.2489,15.2538,15400.0
2006-04-26 14:10:00,31.18,31.2,31.15,31.16,21600.0,15.2538,15.2636,15.2392,15.244,21600.0
2006-04-26 14:15:00,31.18,31.18,31.13,31.15,10600.0,15.2538,15.2538,15.2294,15.2392,10600.0
2006-04-26 14:20:00,31.15,31.17,31.13,31.13,28600.0,15.2392,15.2489,15.2294,15.2294,28600.0
2006-04-26 14:25:00,31.13,31.16,31.11,31.15,37800.0,15.2294,15.244,15.2196,15.2392,37800.0
2006-04-26 14:30:00,31.16,31.18,31.11,31.15,89800.0,15.244,15.2538,15.2196,15.2392,89800.0
2006-04-26 14:35:00,31.15,31.17,31.13,31.13,70800.0,15.2392,15.2489,15.2294,15.2294,70800.0
2006-04-26 14:40:00,31.13,31.16,31.11,31.13,73600.0,15.2294,15.244,15.2196,15.2294,73600.0
2006-04-26 14:45:00,31.13,31.16,31.09,31.1,65000.0,15.2294,15.244,15.2098,15.2147,65000.0
2006-04-26 14:50:00,31.1,31.13,31.06,31.07,59200.0,15.2147,15.2294,15.1951,15.2,59200.0
2006-04-26 14:55:00,31.07,31.09,31.0,31.04,64600.0,15.2,15.2098,15.1658,15.1853,64600.0
2006-04-26 15:00:00,31.03,31.08,31.02,31.08,60000.0,15.1805,15.2049,15.1756,15.2049,60000.0
2006-04-26 15:05:00,31.08,31.13,31.08,31.11,48800.0,15.2049,15.2294,15.2049,15.2196,48800.0
2006-04-26 15:10:00,31.1,31.13,31.06,31.09,78200.0,15.2147,15.2294,15.1951,15.2098,78200.0
2006-04-26 15:15:00,31.09,31.11,31.01,31.03,67000.0,15.2098,15.2196,15.1707,15.1805,67000.0
2006-04-26 15:20:00,31.03,31.05,31.03,31.03,39600.0,15.1805,15.1902,15.1805,15.1805,39600.0
2006-04-26 15:25:00,31.03,31.08,31.02,31.04,51600.0,15.1805,15.2049,15.1756,15.1853,51600.0
2006-04-26 15:30:00,31.04,31.09,31.01,31.03,90400.0,15.1853,15.2098,15.1707,15.1805,90400.0
2006-04-26 15:35:00,31.01,31.04,31.0,31.0,49800.0,15.1707,15.1853,15.1658,15.1658,49800.0
2006-04-26 15:40:00,31.0,31.06,30.96,31.06,113200.0,15.1658,15.1951,15.1462,15.1951,113200.0
2006-04-26 15:45:00,31.06,31.13,31.0,31.11,48400.0,15.1951,15.2294,15.1658,15.2196,48400.0
2006-04-26 15:50:00,31.11,31.11,31.0,31.04,35200.0,15.2196,15.2196,15.1658,15.1853,35200.0
2006-04-26 15:55:00,31.04,31.11,31.03,31.06,131600.0,15.1853,15.2196,15.1805,15.1951,131600.0
2006-04-27 09:30:00,30.75,30.93,30.62,30.88,91000.0,15.0435,15.1315,14.9799,15.1071,91000.0
2006-04-27 09:35:00,30.89,31.0,30.76,30.8,44400.0,15.112,15.1658,15.0484,15.0679,44400.0
2006-04-27 09:40:00,30.8,30.85,30.75,30.76,31400.0,15.0679,15.0924,15.0435,15.0484,31400.0
2006-04-27 09:45:00,30.76,30.84,30.75,30.83,293600.0,15.0484,15.0875,15.0435,15.0826,293600.0
2006-04-27 09:50:00,30.81,30.96,30.79,30.85,77000.0,15.0728,15.1462,15.063,15.0924,77000.0
2006-04-27 09:55:00,30.85,30.93,30.8,30.9,61000.0,15.0924,15.1315,15.0679,15.1169,61000.0
2006-04-27 10:00:00,30.93,31.25,30.9,31.22,92800.0,15.1315,15.2881,15.1169,15.2734,92800.0
2006-04-27 10:05:00,31.25,31.27,31.18,31.21,101400.0,15.2881,15.2979,15.2538,15.2685,101400.0
2006-04-27 10:10:00,31.26,31.5,31.25,31.48,206800.0,15.293,15.4104,15.2881,15.4006,206800.0
2006-04-27 10:15:00,31.45,31.49,31.34,31.39,168400.0,15.3859,15.4055,15.3321,15.3566,168400.0
2006-04-27 10:20:00,31.39,31.47,31.27,31.47,169600.0,15.3566,15.3957,15.2979,15.3957,169600.0
2006-04-27 10:25:00,31.43,31.48,31.41,31.43,93600.0,15.3761,15.4006,15.3664,15.3761,93600.0
2006-04-27 10:30:00,31.42,31.42,31.3,31.3,65200.0,15.3712,15.3712,15.3125,15.3125,65200.0
2006-04-27 10:35:00,31.3,31.31,31.25,31.27,60000.0,15.3125,15.3174,15.2881,15.2979,60000.0
2006-04-27 10:40:00,31.27,31.3,31.19,31.19,12400.0,15.2979,15.3125,15.2587,15.2587,12400.0
2006-04-27 10:45:00,31.21,31.27,31.15,31.26,24600.0,15.2685,15.2979,15.2392,15.293,24600.0
2006-04-27 10:50:00,31.25,31.25,31.0,31.21,96600.0,15.2881,15.2881,15.1658,15.2685,96600.0
2006-04-27 10:55:00,31.21,31.25,31.14,31.17,77200.0,15.2685,15.2881,15.2343,15.2489,77200.0
2006-04-27 11:00:00,31.15,31.28,31.13,31.26,35600.0,15.2392,15.3028,15.2294,15.293,35600.0
2006-04-27 11:05:00,31.27,31.27,31.14,31.21,541800.0,15.2979,15.2979,15.2343,15.2685,541800.0
2006-04-27 11:10:00,31.2,31.22,31.16,31.21,64800.0,15.2636,15.2734,15.244,15.2685,64800.0
2006-04-27 11:15:00,31.21,31.25,31.19,31.19,31400.0,15.2685,15.2881,15.2587,15.2587,31400.0
2006-04-27 11:20:00,31.19,31.33,31.17,31.31,25800.0,15.2587,15.3272,15.2489,15.3174,25800.0
2006-04-27 11:25:00,31.36,31.48,31.36,31.47,21400.0,15.3419,15.4006,15.3419,15.3957,21400.0
2006-04-27 11:30:00,31.47,31.54,31.39,31.39,250600.0,15.3957,15.43,15.3566,15.3566,250600.0
2006-04-27 11:35:00,31.4,31.43,31.3,31.39,128200.0,15.3615,15.3761,15.3125,15.3566,128200.0
2006-04-27 11:40:00,31.41,31.43,31.38,31.43,11000.0,15.3664,15.3761,15.3517,15.3761,11000.0
2006-04-27 11:45:00,31.43,31.5,31.4,31.48,20800.0,15.3761,15.4104,15.3615,15.4006,20800.0
2006-04-27 11:50:00,31.47,31.5,31.36,31.43,35400.0,15.3957,15.4104,15.3419,15.3761,35400.0
2006-04-27 11:55:00,31.47,31.47,31.38,31.39,116600.0,15.3957,15.3957,15.3517,15.3566,116600.0
2006-04-27 12:00:00,31.38,31.45,31.38,31.39,39000.0,15.3517,15.3859,15.3517,15.3566,39000.0
2006-04-27 12:05:00,31.4,31.41,31.3,31.33,18800.0,15.3615,15.3664,15.3125,15.3272,18800.0
2006-04-27 12:10:00,31.31,31.33,31.28,31.3,14400.0,15.3174,15.3272,15.3028,15.3125,14400.0
2006-04-27 12:15:00,31.31,31.4,31.27,31.4,24200.0,15.3174,15.3615,15.2979,15.3615,24200.0
2006-04-27 12:20:00,31.36,31.39,31.32,31.32,14000.0,15.3419,15.3566,15.3223,15.3223,14000.0
2006-04-27 12:25:00,31.32,31.4,31.3,31.4,16800.0,15.3223,15.3615,15.3125,15.3615,16800.0
2006-04-27 12:30:00,31.39,31.39,31.29,31.36,24000.0,15.3566,15.3566,15.3076,15.3419,24000.0
2006-04-27 12:35:00,31.36,31.39,31.34,31.35,35200.0,15.3419,15.3566,15.3321,15.337,35200.0
2006-04-27 12:40:00,31.35,31.35,31.31,31.35,32200.0,15.337,15.337,15.3174,15.337,32200.0
2006-04-27 12:45:00,31.35,31.35,31.32,31.32,19800.0,15.337,15.337,15.3223,15.3223,19800.0
2006-04-27 12:50:00,31.3,31.33,31.27,31.33,28800.0,15.3125,15.3272,15.2979,15.3272,28800.0
2006-04-27 12:55:00,31.33,31.33,31.3,31.31,37800.0,15.3272,15.3272,15.3125,15.3174,37800.0
2006-04-27 13:00:00,31.31,31.35,31.28,31.35,77200.0,15.3174,15.337,15.3028,15.337,77200.0
2006-04-27 13:05:00,31.34,31.42,31.33,31.41,103200.0,15.3321,15.3712,15.3272,15.3664,103200.0
2006-04-27 13:10:00,31.4,31.43,31.38,31.4,82200.0,15.3615,15.3761,15.3517,15.3615,82200.0
2006-04-27 13:15:00,31.41,31.45,31.4,31.43,42000.0,15.3664,15.3859,15.3615,15.3761,42000.0
2006-04-27 13:20:00,31.42,31.45,31.4,31.42,61600.0,15.3712,15.3859,15.3615,15.3712,61600.0
2006-04-27 13:25:00,31.43,31.48,31.42,31.48,19200.0,15.3761,15.4006,15.3712,15.4006,19200.0
2006-04-27 13:30:00,31.47,31.48,31.47,31.48,29000.0,15.3957,15.4006,15.3957,15.4006,29000.0
2006-04-27 13:35:00,31.49,31.49,31.46,31.46,55200.0,15.4055,15.4055,15.3908,15.3908,55200.0
2006-04-27 13:40:00,31.46,31.52,31.46,31.52,29200.0,15.3908,15.4202,15.3908,15.4202,29200.0
2006-04-27 13:45:00,31.52,31.54,31.51,31.52,101400.0,15.4202,15.43,15.4153,15.4202,101400.0
2006-04-27 13:50:00,31.52,31.54,31.52,31.54,30000.0,15.4202,15.43,15.4202,15.43,30000.0
2006-04-27 13:55:00,31.54,31.57,31.53,31.56,38600.0,15.43,15.4446,15.4251,15.4397,38600.0
2006-04-27 14:00:00,31.55,31.56,31.5,31.5,45200.0,15.4348,15.4397,15.4104,15.4104,45200.0
2006-04-27 14:05:00,31.5,31.52,31.48,31.52,35600.0,15.4104,15.4202,15.4006,15.4202,35600.0
2006-04-27 14:10:00,31.52,31.53,31.5,31.51,35800.0,15.4202,15.4251,15.4104,15.4153,35800.0
2006-04-27 14:15:00,31.52,31.52,31.5,31.5,40800.0,15.4202,15.4202,15.4104,15.4104,40800.0
2006-04-27 14:20:00,31.5,31.53,31.49,31.52,24200.0,15.4104,15.4251,15.4055,15.4202,24200.0
2006-04-27 14:25:00,31.53,31.54,31.52,31.52,38000.0,15.4251,15.43,15.4202,15.4202,38000.0
2006-04-27 14:30:00,31.52,31.54,31.51,31.53,56600.0,15.4202,15.43,15.4153,15.4251,56600.0
2006-04-27 14:35:00,31.54,31.6,31.53,31.59,20000.0,15.43,15.4593,15.4251,15.4544,20000.0
2006-04-27 14:40:00,31.59,31.63,31.57,31.61,227200.0,15.4544,15.474,15.4446,15.4642,227200.0
2006-04-27 14:45:00,31.61,31.64,31.6,31.61,11600.0,15.4642,15.4789,15.4593,15.4642,11600.0
2006-04-27 14:50:00,31.63,31.7,31.63,31.68,32800.0,15.474,15.5082,15.474,15.4984,32800.0
2006-04-27 14:55:00,31.69,31.7,31.65,31.65,24600.0,15.5033,15.5082,15.4838,15.4838,24600.0
2006-04-27 15:00:00,31.66,31.68,31.63,31.68,14600.0,15.4887,15.4984,15.474,15.4984,14600.0
2006-04-27 15:05:00,31.68,31.75,31.67,31.74,24200.0,15.4984,15.5327,15.4936,15.5278,24200.0
2006-04-27 15:10:00,31.74,31.79,31.73,31.73,22600.0,15.5278,15.5523,15.5229,15.5229,22600.0
2006-04-27 15:15:00,31.74,31.74,31.67,31.73,19600.0,15.5278,15.5278,15.4936,15.5229,19600.0
2006-04-27 15:20:00,31.73,31.76,31.72,31.75,22400.0,15.5229,15.5376,15.518,15.5327,22400.0
2006-04-27 15:25:00,31.75,31.79,31.72,31.76,40800.0,15.5327,15.5523,15.518,15.5376,40800.0
2006-04-27 15:30:00,31.75,31.78,31.71,31.74,54000.0,15.5327,15.5474,15.5131,15.5278,54000.0
2006-04-27 15:35:00,31.74,31.74,31.63,31.63,34000.0,15.5278,15.5278,15.474,15.474,34000.0
2006-04-27 15:40:00,31.64,31.66,31.59,31.61,103200.0,15.4789,15.4887,15.4544,15.4642,103200.0
2006-04-27 15:45:00,31.62,31.65,31.61,31.63,77400.0,15.4691,15.4838,15.4642,15.474,77400.0
2006-04-27 15:50:00,31.62,31.64,31.52,31.52,90200.0,15.4691,15.4789,15.4202,15.4202,90200.0
2006-04-27 15:55:00,31.53,31.59,31.48,31.5,146200.0,15.4251,15.4544,15.4006,15.4104,146200.0
2006-04-28 09:30:00,31.44,31.5,31.38,31.38,26800.0,15.381,15.4104,15.3517,15.3517,26800.0
2006-04-28 09:35:00,31.41,31.45,31.32,31.35,17800.0,15.3664,15.3859,15.3223,15.337,17800.0
2006-04-28 09:40:00,31.35,31.36,31.24,31.32,31400.0,15.337,15.3419,15.2832,15.3223,31400.0
2006-04-28 09:45:00,31.33,31.4,31.29,31.3,29200.0,15.3272,15.3615,15.3076,15.3125,29200.0
2006-04-28 09:50:00,31.3,31.32,31.25,31.31,14800.0,15.3125,15.3223,15.2881,15.3174,14800.0
2006-04-28 09:55:00,31.3,31.31,31.22,31.24,32200.0,15.3125,15.3174,15.2734,15.2832,32200.0
2006-04-28 10:00:00,31.22,31.27,31.21,31.25,56600.0,15.2734,15.2979,15.2685,15.2881,56600.0
2006-04-28 10:05:00,31.25,31.25,31.19,31.21,87000.0,15.2881,15.2881,15.2587,15.2685,87000.0
2006-04-28 10:10:00,31.22,31.42,31.21,31.42,61600.0,15.2734,15.3712,15.2685,15.3712,61600.0
2006-04-28 10:15:00,31.42,31.54,31.4,31.48,72600.0,15.3712,15.43,15.3615,15.4006,72600.0
2006-04-28 10:20:00,31.47,31.59,31.45,31.51,57000.0,15.3957,15.4544,15.3859,15.4153,57000.0
2006-04-28 10:25:00,31.5,31.57,31.46,31.47,58400.0,15.4104,15.4446,15.3908,15.3957,58400.0
2006-04-28 10:30:00,31.47,31.56,31.47,31.5,51800.0,15.3957,15.4397,15.3957,15.4104,51800.0
2006-04-28 10:35:00,31.52,31.56,31.47,31.56,42800.0,15.4202,15.4397,15.3957,15.4397,42800.0
2006-04-28 10:40:00,31.54,31.56,31.45,31.52,38000.0,15.43,15.4397,15.3859,15.4202,38000.0
2006-04-28 10:45:00,31.5,31.52,31.46,31.5,22400.0,15.4104,15.4202,15.3908,15.4104,22400.0
2006-04-28 10:50:00,31.5,31.56,31.45,31.56,27800.0,15.4104,15.4397,15.3859,15.4397,27800.0
2006-04-28 10:55:00,31.54,31.6,31.5,31.5,17400.0,15.43,15.4593,15.4104,15.4104,17400.0
2006-04-28 11:00:00,31.5,31.53,31.47,31.5,35400.0,15.4104,15.4251,15.3957,15.4104,35400.0
2006-04-28 11:05:00,31.5,31.53,31.47,31.47,32200.0,15.4104,15.4251,15.3957,15.3957,32200.0
2006-04-28 11:10:00,31.46,31.53,31.43,31.46,39800.0,15.3908,15.4251,15.3761,15.3908,39800.0
2006-04-28 11:15:00,31.46,31.52,31.36,31.36,18600.0,15.3908,15.4202,15.3419,15.3419,18600.0
2006-04-28 11:20:00,31.36,31.36,31.33,31.35,17200.0,15.3419,15.3419,15.3272,15.337,17200.0
2006-04-28 11:25:00,31.35,31.41,31.28,31.28,32200.0,15.337,15.3664,15.3028,15.3028,32200.0
2006-04-28 11:30:00,31.25,31.33,31.23,31.28,18600.0,15.2881,15.3272,15.2783,15.3028,18600.0
2006-04-28 11:35:00,31.29,31.32,31.27,31.29,13000.0,15.3076,15.3223,15.2979,15.3076,13000.0
2006-04-28 11:40:00,31.28,31.31,31.28,31.3,6600.0,15.3028,15.3174,15.3028,15.3125,6600.0
2006-04-28 11:45:00,31.32,31.32,31.27,31.29,6400.0,15.3223,15.3223,15.2979,15.3076,6400.0
2006-04-28 11:50:00,31.29,31.38,31.29,31.38,13000.0,15.3076,15.3517,15.3076,15.3517,13000.0
2006-04-28 11:55:00,31.38,31.4,31.36,31.36,2600.0,15.3517,15.3615,15.3419,15.3419,2600.0
2006-04-28 12:00:00,31.36,31.38,31.3,31.3,18000.0,15.3419,15.3517,15.3125,15.3125,18000.0
2006-04-28 12:05:00,31.3,31.3,31.25,31.25,34000.0,15.3125,15.3125,15.2881,15.2881,34000.0
2006-04-28 12:10:00,31.25,31.32,31.24,31.31,12600.0,15.2881,15.3223,15.2832,15.3174,12600.0
2006-04-28 12:15:00,31.3,31.31,31.28,31.28,11600.0,15.3125,15.3174,15.3028,15.3028,11600.0
2006-04-28 12:20:00,31.28,31.32,31.27,31.28,39800.0,15.3028,15.3223,15.2979,15.3028,39800.0
2006-04-28 12:25:00,31.26,31.32,31.25,31.31,30200.0,15.293,15.3223,15.2881,15.3174,30200.0
2006-04-28 12:30:00,31.3,31.32,31.22,31.27,43000.0,15.3125,15.3223,15.2734,15.2979,43000.0
2006-04-28 12:35:00,31.28,31.3,31.2,31.22,450000.0,15.3028,15.3125,15.2636,15.2734,450000.0
2006-04-28 12:40:00,31.22,31.25,31.16,31.24,57000.0,15.2734,15.2881,15.244,15.2832,57000.0
2006-04-28 12:45:00,31.24,31.25,31.18,31.18,147600.0,15.2832,15.2881,15.2538,15.2538,147600.0
2006-04-28 12:50:00,31.19,31.23,31.17,31.21,229200.0,15.2587,15.2783,15.2489,15.2685,229200.0
2006-04-28 12:55:00,31.22,31.23,31.18,31.21,120600.0,15.2734,15.2783,15.2538,15.2685,120600.0
2006-04-28 13:00:00,31.21,31.28,31.2,31.27,134400.0,15.2685,15.3028,15.2636,15.2979,134400.0
2006-04-28 13:05:00,31.24,31.34,31.24,31.25,42400.0,15.2832,15.3321,15.2832,15.2881,42400.0
2006-04-28 13:10:00,31.25,31.28,31.23,31.26,29200.0,15.2881,15.3028,15.2783,15.293,29200.0
2006-04-28 13:15:00,31.25,31.31,31.25,31.26,14800.0,15.2881,15.3174,15.2881,15.293,14800.0
2006-04-28 13:20:00,31.27,31.28,31.24,31.27,27800.0,15.2979,15.3028,15.2832,15.2979,27800.0
2006-04-28 13:25:00,31.28,31.29,31.26,31.28,12600.0,15.3028,15.3076,15.293,15.3028,12600.0
2006-04-28 13:30:00,31.27,31.33,31.21,31.33,28000.0,15.2979,15.3272,15.2685,15.3272,28000.0
2006-04-28 13:35:00,31.32,31.35,31.31,31.35,5600.0,15.3223,15.337,15.3174,15.337,5600.0
2006-04-28 13:40:00,31.34,31.34,31.3,31.3,13200.0,15.3321,15.3321,15.3125,15.3125,13200.0
2006-04-28 13:45:00,31.3,31.3,31.25,31.25,12400.0,15.3125,15.3125,15.2881,15.2881,12400.0
2006-04-28 13:50:00,31.27,31.27,31.25,31.25,50800.0,15.2979,15.2979,15.2881,15.2881,50800.0
2006-04-28 13:55:00,31.25,31.27,31.24,31.27,14800.0,15.2881,15.2979,15.2832,15.2979,14800.0
2006-04-28 14:00:00,31.27,31.28,31.23,31.23,20400.0,15.2979,15.3028,15.2783,15.2783,20400.0
2006-04-28 14:05:00,31.24,31.24,31.22,31.24,7600.0,15.2832,15.2832,15.2734,15.2832,7600.0
2006-04-28 14:10:00,31.23,31.25,31.23,31.25,13000.0,15.2783,15.2881,15.2783,15.2881,13000.0
2006-04-28 14:15:00,31.25,31.29,31.24,31.25,21000.0,15.2881,15.3076,15.2832,15.2881,21000.0
2006-04-28 14:20:00,31.24,31.27,31.23,31.25,19200.0,15.2832,15.2979,15.2783,15.2881,19200.0
2006-04-28 14:25:00,31.25,31.28,31.24,31.25,13200.0,15.2881,15.3028,15.2832,15.2881,13200.0
2006-04-28 14:30:00,31.25,31.27,31.23,31.23,20400.0,15.2881,15.2979,15.2783,15.2783,20400.0
2006-04-28 14:35:00,31.24,31.25,31.22,31.23,28000.0,15.2832,15.2881,15.2734,15.2783,28000.0
2006-04-28 14:40:00,31.24,31.24,31.22,31.22,21000.0,15.2832,15.2832,15.2734,15.2734,21000.0
2006-04-28 14:45:00,31.23,31.25,31.22,31.24,16200.0,15.2783,15.2881,15.2734,15.2832,16200.0
2006-04-28 14:50:00,31.24,31.28,31.23,31.27,19200.0,15.2832,15.3028,15.2783,15.2979,19200.0
2006-04-28 14:55:00,31.27,31.27,31.23,31.26,17800.0,15.2979,15.2979,15.2783,15.293,17800.0
2006-04-28 15:00:00,31.25,31.27,31.24,31.24,13000.0,15.2881,15.2979,15.2832,15.2832,13000.0
2006-04-28 15:05:00,31.24,31.24,31.22,31.23,13000.0,15.2832,15.2832,15.2734,15.2783,13000.0
2006-04-28 15:10:00,31.23,31.3,31.23,31.3,26200.0,15.2783,15.3125,15.2783,15.3125,26200.0
2006-04-28 15:15:00,31.29,31.3,31.23,31.27,19200.0,15.3076,15.3125,15.2783,15.2979,19200.0
2006-04-28 15:20:00,31.26,31.3,31.25,31.3,34600.0,15.293,15.3125,15.2881,15.3125,34600.0
2006-04-28 15:25:00,31.3,31.35,31.29,31.34,25600.0,15.3125,15.337,15.3076,15.3321,25600.0
2006-04-28 15:30:00,31.35,31.36,31.33,31.34,17400.0,15.337,15.3419,15.3272,15.3321,17400.0
2006-04-28 15:35:00,31.35,31.39,31.34,31.36,19000.0,15.337,15.3566,15.3321,15.3419,19000.0
2006-04-28 15:40:00,31.35,31.36,31.32,31.32,20200.0,15.337,15.3419,15.3223,15.3223,20200.0
2006-04-28 15:45:00,31.32,31.38,31.31,31.36,27800.0,15.3223,15.3517,15.3174,15.3419,27800.0
2006-04-28 15:50:00,31.36,31.4,31.34,31.39,24800.0,15.3419,15.3615,15.3321,15.3566,24800.0
2006-04-28 15:55:00,31.38,31.42,31.36,31.41,25000.0,15.3517,15.3712,15.3419,15.3664,25000.0
2006-05-01 09:30:00,31.05,31.11,31.05,31.11,49800.0,15.1902,15.2196,15.1902,15.2196,49800.0
2006-05-01 09:35:00,31.15,31.48,31.08,31.44,56600.0,15.2392,15.4006,15.2049,15.381,56600.0
2006-05-01 09:40:00,31.44,31.52,31.3,31.3,104200.0,15.381,15.4202,15.3125,15.3125,104200.0
2006-05-01 09:45:00,31.3,31.32,31.2,31.2,38400.0,15.3125,15.3223,15.2636,15.2636,38400.0
2006-05-01 09:50:00,31.2,31.36,31.11,31.13,68400.0,15.2636,15.3419,15.2196,15.2294,68400.0
2006-05-01 09:55:00,31.13,31.21,31.1,31.21,90800.0,15.2294,15.2685,15.2147,15.2685,90800.0
2006-05-01 10:00:00,31.19,31.19,31.03,31.16,78000.0,15.2587,15.2587,15.1805,15.244,78000.0
2006-05-01 10:05:00,31.15,31.28,31.15,31.28,113000.0,15.2392,15.3028,15.2392,15.3028,113000.0
2006-05-01 10:10:00,31.29,31.31,31.13,31.13,58800.0,15.3076,15.3174,15.2294,15.2294,58800.0
2006-05-01 10:15:00,31.15,31.19,31.12,31.16,118000.0,15.2392,15.2587,15.2245,15.244,118000.0
2006-05-01 10:20:00,31.17,31.2,31.12,31.2,52400.0,15.2489,15.2636,15.2245,15.2636,52400.0
2006-05-01 10:25:00,31.18,31.2,31.13,31.14,55000.0,15.2538,15.2636,15.2294,15.2343,55000.0
2006-05-01 10:30:00,31.15,31.25,31.15,31.21,16600.0,15.2392,15.2881,15.2392,15.2685,16600.0
2006-05-01 10:35:00,31.21,31.23,31.08,31.13,22000.0,15.2685,15.2783,15.2049,15.2294,22000.0
2006-05-01 10:40:00,31.13,31.17,31.1,31.14,27200.0,15.2294,15.2489,15.2147,15.2343,27200.0
2006-05-01 10:45:00,31.14,31.18,31.11,31.18,35000.0,15.2343,15.2538,15.2196,15.2538,35000.0
2006-05-01 10:50:00,31.18,31.18,31.13,31.16,12600.0,15.2538,15.2538,15.2294,15.244,12600.0
2006-05-01 10:55:00,31.14,31.26,31.14,31.24,17400.0,15.2343,15.293,15.2343,15.2832,17400.0
2006-05-01 11:00:00,31.24,31.32,31.23,31.27,26200.0,15.2832,15.3223,15.2783,15.2979,26200.0
2006-05-01 11:05:00,31.27,31.28,31.24,31.25,39800.0,15.2979,15.3028,15.2832,15.2881,39800.0
2006-05-01 11:10:00,31.25,31.29,31.23,31.25,43200.0,15.2881,15.3076,15.2783,15.2881,43200.0
2006-05-01 11:15:00,31.28,31.32,31.21,31.27,86200.0,15.3028,15.3223,15.2685,15.2979,86200.0
2006-05-01 11:20:00,31.27,31.27,31.22,31.24,25200.0,15.2979,15.2979,15.2734,15.2832,25200.0
2006-05-01 11:25:00,31.22,31.28,31.21,31.23,25000.0,15.2734,15.3028,15.2685,15.2783,25000.0
2006-05-01 11:30:00,31.22,31.29,31.22,31.27,19600.0,15.2734,15.3076,15.2734,15.2979,19600.0
2006-05-01 11:35:00,31.24,31.25,31.23,31.23,18200.0,15.2832,15.2881,15.2783,15.2783,18200.0
2006-05-01 11:40:00,31.23,31.23,31.15,31.21,50000.0,15.2783,15.2783,15.2392,15.2685,50000.0
2006-05-01 11:45:00,31.2,31.22,31.18,31.22,91600.0,15.2636,15.2734,15.2538,15.2734,91600.0
2006-05-01 11:50:00,31.22,31.23,31.18,31.18,10000.0,15.2734,15.2783,15.2538,15.2538,10000.0
2006-05-01 11:55:00,31.2,31.23,31.17,31.18,9800.0,15.2636,15.2783,15.2489,15.2538,9800.0
2006-05-01 12:00:00,31.18,31.22,31.18,31.21,11800.0,15.2538,15.2734,15.2538,15.2685,11800.0
2006-05-01 12:05:00,31.21,31.25,31.21,31.22,16400.0,15.2685,15.2881,15.2685,15.2734,16400.0
2006-05-01 12:10:00,31.25,31.27,31.23,31.25,23400.0,15.2881,15.2979,15.2783,15.2881,23400.0
2006-05-01 12:15:00,31.25,31.25,31.21,31.25,13800.0,15.2881,15.2881,15.2685,15.2881,13800.0
2006-05-01 12:20:00,31.24,31.24,31.18,31.23,27400.0,15.2832,15.2832,15.2538,15.2783,27400.0
2006-05-01 12:25:00,31.23,31.23,31.19,31.21,20600.0,15.2783,15.2783,15.2587,15.2685,20600.0
2006-05-01 12:30:00,31.22,31.22,31.18,31.2,216200.0,15.2734,15.2734,15.2538,15.2636,216200.0
2006-05-01 12:35:00,31.18,31.27,31.18,31.23,22000.0,15.2538,15.2979,15.2538,15.2783,22000.0
2006-05-01 12:40:00,31.21,31.25,31.2,31.21,17200.0,15.2685,15.2881,15.2636,15.2685,17200.0
2006-05-01 12:45:00,31.2,31.23,31.18,31.23,8000.0,15.2636,15.2783,15.2538,15.2783,8000.0
2006-05-01 12:50:00,31.23,31.24,31.18,31.19,17600.0,15.2783,15.2832,15.2538,15.2587,17600.0
2006-05-01 12:55:00,31.22,31.27,31.2,31.27,33200.0,15.2734,15.2979,15.2636,15.2979,33200.0
2006-05-01 13:00:00,31.26,31.28,31.19,31.25,23200.0,15.293,15.3028,15.2587,15.2881,23200.0
2006-05-01 13:05:00,31.23,31.31,31.23,31.25,25800.0,15.2783,15.3174,15.2783,15.2881,25800.0
2006-05-01 13:10:00,31.25,31.28,31.23,31.23,12800.0,15.2881,15.3028,15.2783,15.2783,12800.0
2006-05-01 13:15:00,31.22,31.28,31.22,31.24,15800.0,15.2734,15.3028,15.2734,15.2832,15800.0
2006-05-01 13:20:00,31.25,31.27,31.22,31.27,15200.0,15.2881,15.2979,15.2734,15.2979,15200.0
2006-05-01 13:25:00,31.28,31.31,31.25,31.25,86600.0,15.3028,15.3174,15.2881,15.2881,86600.0
2006-05-01 13:30:00,31.24,31.28,31.24,31.24,15400.0,15.2832,15.3028,15.2832,15.2832,15400.0
2006-05-01 13:35:00,31.24,31.26,31.23,31.26,12000.0,15.2832,15.293,15.2783,15.293,12000.0
2006-05-01 13:40:00,31.27,31.28,31.25,31.27,29800.0,15.2979,15.3028,15.2881,15.2979,29800.0
2006-05-01 13:45:00,31.27,31.34,31.25,31.27,34400.0,15.2979,15.3321,15.2881,15.2979,34400.0
2006-05-01 13:50:00,31.25,31.29,31.24,31.29,41400.0,15.2881,15.3076,15.2832,15.3076,41400.0
2006-05-01 13:55:00,31.25,31.29,31.25,31.28,65400.0,15.2881,15.3076,15.2881,15.3028,65400.0
2006-05-01 14:00:00,31.28,31.31,31.26,31.28,51800.0,15.3028,15.3174,15.293,15.3028,51800.0
2006-05-01 14:05:00,31.28,31.28,31.25,31.27,41600.0,15.3028,15.3028,15.2881,15.2979,41600.0
2006-05-01 14:10:00,31.25,31.3,31.22,31.28,49400.0,15.2881,15.3125,15.2734,15.3028,49400.0
2006-05-01 14:15:00,31.3,31.3,31.28,31.29,22600.0,15.3125,15.3125,15.3028,15.3076,22600.0
2006-05-01 14:20:00,31.29,31.31,31.25,31.3,33800.0,15.3076,15.3174,15.2881,15.3125,33800.0
2006-05-01 14:25:00,31.31,31.32,31.28,31.32,9000.0,15.3174,15.3223,15.3028,15.3223,9000.0
2006-05-01 14:30:00,31.33,31.37,31.33,31.34,10400.0,15.3272,15.3468,15.3272,15.3321,10400.0
2006-05-01 14:35:00,31.32,31.35,31.32,31.32,8200.0,15.3223,15.337,15.3223,15.3223,8200.0
2006-05-01 14:40:00,31.33,31.34,31.32,31.32,11800.0,15.3272,15.3321,15.3223,15.3223,11800.0
2006-05-01 14:45:00,31.33,31.35,31.33,31.33,17800.0,15.3272,15.337,15.3272,15.3272,17800.0
2006-05-01 14:50:00,31.34,31.35,31.32,31.33,12400.0,15.3321,15.337,15.3223,15.3272,12400.0
2006-05-01 14:55:00,31.34,31.36,31.31,31.34,20600.0,15.3321,15.3419,15.3174,15.3321,20600.0
2006-05-01 15:00:00,31.33,31.39,31.32,31.38,24400.0,15.3272,15.3566,15.3223,15.3517,24400.0
2006-05-01 15:05:00,31.38,31.41,31.35,31.39,28800.0,15.3517,15.3664,15.337,15.3566,28800.0
2006-05-01 15:10:00,31.38,31.4,31.35,31.35,20000.0,15.3517,15.3615,15.337,15.337,20000.0
2006-05-01 15:15:00,31.36,31.43,31.35,31.36,29800.0,15.3419,15.3761,15.337,15.3419,29800.0
2006-05-01 15:20:00,31.35,31.36,31.15,31.21,86400.0,15.337,15.3419,15.2392,15.2685,86400.0
2006-05-01 15:25:00,31.21,31.27,31.17,31.17,75000.0,15.2685,15.2979,15.2489,15.2489,75000.0
2006-05-01 15:30:00,31.17,31.17,31.03,31.04,44400.0,15.2489,15.2489,15.1805,15.1853,44400.0
2006-05-01 15:35:00,31.04,31.06,30.94,31.0,74400.0,15.1853,15.1951,15.1364,15.1658,74400.0
2006-05-01 15:40:00,31.0,31.06,31.0,31.05,57200.0,15.1658,15.1951,15.1658,15.1902,57200.0
2006-05-01 15:45:00,31.07,31.23,31.04,31.23,71000.0,15.2,15.2783,15.1853,15.2783,71000.0
2006-05-01 15:50:00,31.23,31.23,31.12,31.2,50000.0,15.2783,15.2783,15.2245,15.2636,50000.0
2006-05-01 15:55:00,31.2,31.25,31.06,31.06,37800.0,15.2636,15.2881,15.1951,15.1951,37800.0
2006-05-02 09:35:00,31.1,31.49,31.1,31.46,194400.0,15.2147,15.4055,15.2147,15.3908,194400.0
2006-05-02 09:40:00,31.48,31.65,31.48,31.61,93200.0,15.4006,15.4838,15.4006,15.4642,93200.0
2006-05-02 09:45:00,31.58,31.61,31.55,31.55,98200.0,15.4495,15.4642,15.4348,15.4348,98200.0
2006-05-02 09:50:00,31.55,31.62,31.5,31.61,85000.0,15.4348,15.4691,15.4104,15.4642,85000.0
2006-05-02 09:55:00,31.61,31.7,31.61,31.7,51600.0,15.4642,15.5082,15.4642,15.5082,51600.0
2006-05-02 10:00:00,31.7,31.74,31.65,31.67,55400.0,15.5082,15.5278,15.4838,15.4936,55400.0
2006-05-02 10:05:00,31.7,31.75,31.66,31.75,66000.0,15.5082,15.5327,15.4887,15.5327,66000.0
2006-05-02 10:10:00,31.75,31.75,31.68,31.68,144000.0,15.5327,15.5327,15.4984,15.4984,144000.0
2006-05-02 10:15:00,31.7,31.7,31.58,31.63,100200.0,15.5082,15.5082,15.4495,15.474,100200.0
2006-05-02 10:20:00,31.63,31.64,31.58,31.64,63800.0,15.474,15.4789,15.4495,15.4789,63800.0
2006-05-02 10:25:00,31.64,31.72,31.62,31.68,45000.0,15.4789,15.518,15.4691,15.4984,45000.0
2006-05-02 10:30:00,31.64,31.79,31.64,31.73,45400.0,15.4789,15.5523,15.4789,15.5229,45400.0
2006-05-02 10:35:00,31.73,31.78,31.63,31.7,68200.0,15.5229,15.5474,15.474,15.5082,68200.0
2006-05-02 10:40:00,31.7,31.79,31.7,31.74,44400.0,15.5082,15.5523,15.5082,15.5278,44400.0
2006-05-02 10:45:00,31.73,31.73,31.67,31.71,35200.0,15.5229,15.5229,15.4936,15.5131,35200.0
2006-05-02 10:50:00,31.71,31.72,31.68,31.68,52600.0,15.5131,15.518,15.4984,15.4984,52600.0
2006-05-02 10:55:00,31.68,31.68,31.58,31.59,54400.0,15.4984,15.4984,15.4495,15.4544,54400.0
2006-05-02 11:00:00,31.6,31.63,31.59,31.63,14800.0,15.4593,15.474,15.4544,15.474,14800.0
2006-05-02 11:05:00,31.63,31.63,31.54,31.54,21200.0,15.474,15.474,15.43,15.43,21200.0
2006-05-02 11:10:00,31.52,31.52,31.44,31.49,30800.0,15.4202,15.4202,15.381,15.4055,30800.0
2006-05-02 11:15:00,31.49,31.58,31.48,31.58,47400.0,15.4055,15.4495,15.4006,15.4495,47400.0
2006-05-02 11:20:00,31.58,31.64,31.57,31.62,118800.0,15.4495,15.4789,15.4446,15.4691,118800.0
2006-05-02 11:25:00,31.62,31.62,31.54,31.6,117200.0,15.4691,15.4691,15.43,15.4593,117200.0
2006-05-02 11:30:00,31.6,31.61,31.58,31.58,67600.0,15.4593,15.4642,15.4495,15.4495,67600.0
2006-05-02 11:35:00,31.58,31.61,31.58,31.59,19400.0,15.4495,15.4642,15.4495,15.4544,19400.0
2006-05-02 11:40:00,31.59,31.59,31.55,31.55,7000.0,15.4544,15.4544,15.4348,15.4348,7000.0
2006-05-02 11:45:00,31.55,31.65,31.49,31.5,253200.0,15.4348,15.4838,15.4055,15.4104,253200.0
2006-05-02 11:50:00,31.49,31.51,31.42,31.44,37600.0,15.4055,15.4153,15.3712,15.381,37600.0
2006-05-02 11:55:00,31.41,31.49,31.38,31.47,220400.0,15.3664,15.4055,15.3517,15.3957,220400.0
2006-05-02 12:00:00,31.48,31.48,31.45,31.46,21400.0,15.4006,15.4006,15.3859,15.3908,21400.0
2006-05-02 12:05:00,31.47,31.48,31.4,31.41,22600.0,15.3957,15.4006,15.3615,15.3664,22600.0
2006-05-02 12:10:00,31.4,31.47,31.38,31.43,26200.0,15.3615,15.3957,15.3517,15.3761,26200.0
2006-05-02 12:15:00,31.45,31.47,31.43,31.44,25400.0,15.3859,15.3957,15.3761,15.381,25400.0
2006-05-02 12:20:00,31.43,31.46,31.42,31.42,39400.0,15.3761,15.3908,15.3712,15.3712,39400.0
2006-05-02 12:25:00,31.4,31.48,31.39,31.45,59200.0,15.3615,15.4006,15.3566,15.3859,59200.0
2006-05-02 12:30:00,31.45,31.54,31.45,31.49,60600.0,15.3859,15.43,15.3859,15.4055,60600.0
2006-05-02 12:35:00,31.5,31.56,31.5,31.51,57600.0,15.4104,15.4397,15.4104,15.4153,57600.0
2006-05-02 12:40:00,31.52,31.53,31.51,31.51,16200.0,15.4202,15.4251,15.4153,15.4153,16200.0
2006-05-02 12:45:00,31.5,31.53,31.49,31.5,14600.0,15.4104,15.4251,15.4055,15.4104,14600.0
2006-05-02 12:50:00,31.5,31.54,31.5,31.53,72600.0,15.4104,15.43,15.4104,15.4251,72600.0
2006-05-02 12:55:00,31.52,31.52,31.48,31.49,15200.0,15.4202,15.4202,15.4006,15.4055,15200.0
2006-05-02 13:00:00,31.48,31.5,31.48,31.48,4400.0,15.4006,15.4104,15.4006,15.4006,4400.0
2006-05-02 13:05:00,31.48,31.5,31.48,31.49,17200.0,15.4006,15.4104,15.4006,15.4055,17200.0
2006-05-02 13:10:00,31.49,31.49,31.44,31.47,13200.0,15.4055,15.4055,15.381,15.3957,13200.0
2006-05-02 13:15:00,31.47,31.5,31.46,31.5,3800.0,15.3957,15.4104,15.3908,15.4104,3800.0
2006-05-02 13:20:00,31.48,31.51,31.48,31.49,15000.0,15.4006,15.4153,15.4006,15.4055,15000.0
2006-05-02 13:25:00,31.5,31.51,31.48,31.48,14400.0,15.4104,15.4153,15.4006,15.4006,14400.0
2006-05-02 13:30:00,31.49,31.51,31.46,31.49,36600.0,15.4055,15.4153,15.3908,15.4055,36600.0
2006-05-02 13:35:00,31.49,31.5,31.48,31.49,26000.0,15.4055,15.4104,15.4006,15.4055,26000.0
2006-05-02 13:40:00,31.48,31.56,31.48,31.55,26800.0,15.4006,15.4397,15.4006,15.4348,26800.0
2006-05-02 13:45:00,31.54,31.56,31.53,31.55,11800.0,15.43,15.4397,15.4251,15.4348,11800.0
2006-05-02 13:50:00,31.56,31.58,31.5,31.52,14600.0,15.4397,15.4495,15.4104,15.4202,14600.0
2006-05-02 13:55:00,31.52,31.54,31.52,31.52,11400.0,15.4202,15.43,15.4202,15.4202,11400.0
2006-05-02 14:00:00,31.52,31.53,31.47,31.48,20800.0,15.4202,15.4251,15.3957,15.4006,20800.0
2006-05-02 14:05:00,31.48,31.5,31.48,31.48,9000.0,15.4006,15.4104,15.4006,15.4006,9000.0
2006-05-02 14:10:00,31.49,31.52,31.49,31.5,13600.0,15.4055,15.4202,15.4055,15.4104,13600.0
2006-05-02 14:15:00,31.5,31.53,31.5,31.53,13200.0,15.4104,15.4251,15.4104,15.4251,13200.0
2006-05-02 14:20:00,31.53,31.53,31.48,31.48,31400.0,15.4251,15.4251,15.4006,15.4006,31400.0
2006-05-02 14:25:00,31.48,31.49,31.41,31.41,17000.0,15.4006,15.4055,15.3664,15.3664,17000.0
2006-05-02 14:30:00,31.41,31.44,31.4,31.44,27000.0,15.3664,15.381,15.3615,15.381,27000.0
2006-05-02 14:35:00,31.44,31.47,31.39,31.42,62400.0,15.381,15.3957,15.3566,15.3712,62400.0
2006-05-02 14:40:00,31.42,31.43,31.34,31.36,36000.0,15.3712,15.3761,15.3321,15.3419,36000.0
2006-05-02 14:45:00,31.35,31.41,31.35,31.39,41800.0,15.337,15.3664,15.337,15.3566,41800.0
2006-05-02 14:50:00,31.39,31.44,31.39,31.41,28000.0,15.3566,15.381,15.3566,15.3664,28000.0
2006-05-02 14:55:00,31.41,31.49,31.38,31.48,24000.0,15.3664,15.4055,15.3517,15.4006,24000.0
2006-05-02 15:00:00,31.46,31.54,31.46,31.53,24200.0,15.3908,15.43,15.3908,15.4251,24200.0
2006-05-02 15:05:00,31.54,31.56,31.5,31.5,13800.0,15.43,15.4397,15.4104,15.4104,13800.0
2006-05-02 15:10:00,31.5,31.55,31.49,31.55,14600.0,15.4104,15.4348,15.4055,15.4348,14600.0
2006-05-02 15:15:00,31.53,31.58,31.53,31.57,21800.0,15.4251,15.4495,15.4251,15.4446,21800.0
2006-05-02 15:20:00,31.57,31.6,31.56,31.59,16600.0,15.4446,15.4593,15.4397,15.4544,16600.0
2006-05-02 15:25:00,31.6,31.67,31.6,31.66,32000.0,15.4593,15.4936,15.4593,15.4887,32000.0
2006-05-02 15:30:00,31.66,31.66,31.59,31.6,30200.0,15.4887,15.4887,15.4544,15.4593,30200.0
2006-05-02 15:35:00,31.61,31.73,31.59,31.7,41200.0,15.4642,15.5229,15.4544,15.5082,41200.0
2006-05-02 15:40:00,31.7,31.76,31.67,31.71,27000.0,15.5082,15.5376,15.4936,15.5131,27000.0
2006-05-02 15:45:00,31.72,31.74,31.66,31.74,28000.0,15.518,15.5278,15.4887,15.5278,28000.0
2006-05-02 15:50:00,31.73,31.78,31.72,31.72,27600.0,15.5229,15.5474,15.518,15.518,27600.0
2006-05-02 15:55:00,31.72,31.75,31.66,31.7,41200.0,15.518,15.5327,15.4887,15.5082,41200.0
2006-05-03 09:30:00,31.6,31.63,31.55,31.61,75200.0,15.4593,15.474,15.4348,15.4642,75200.0
2006-05-03 09:35:00,31.62,31.73,31.57,31.71,131200.0,15.4691,15.5229,15.4446,15.5131,131200.0
2006-05-03 09:40:00,31.68,31.8,31.68,31.7,92400.0,15.4984,15.5571,15.4984,15.5082,92400.0
2006-05-03 09:45:00,31.72,31.8,31.72,31.75,90800.0,15.518,15.5571,15.518,15.5327,90800.0
2006-05-03 09:50:00,31.74,31.86,31.74,31.82,85400.0,15.5278,15.5865,15.5278,15.5669,85400.0
2006-05-03 09:55:00,31.8,31.86,31.77,31.78,64000.0,15.5571,15.5865,15.5425,15.5474,64000.0
2006-05-03 10:00:00,31.75,31.76,31.67,31.72,45000.0,15.5327,15.5376,15.4936,15.518,45000.0
2006-05-03 10:05:00,31.72,31.78,31.68,31.7,69000.0,15.518,15.5474,15.4984,15.5082,69000.0
2006-05-03 10:10:00,31.7,31.7,31.51,31.59,57600.0,15.5082,15.5082,15.4153,15.4544,57600.0
2006-05-03 10:15:00,31.61,31.77,31.6,31.75,64000.0,15.4642,15.5425,15.4593,15.5327,64000.0
2006-05-03 10:20:00,31.72,31.78,31.68,31.68,24000.0,15.518,15.5474,15.4984,15.4984,24000.0
2006-05-03 10:25:00,31.69,31.71,31.69,31.69,17800.0,15.5033,15.5131,15.5033,15.5033,17800.0
2006-05-03 10:30:00,31.69,31.78,31.68,31.72,40200.0,15.5033,15.5474,15.4984,15.518,40200.0
2006-05-03 10:35:00,31.71,31.72,31.68,31.7,9600.0,15.5131,15.518,15.4984,15.5082,9600.0
2006-05-03 10:40:00,31.7,31.73,31.69,31.7,29400.0,15.5082,15.5229,15.5033,15.5082,29400.0
2006-05-03 10:45:00,31.7,31.74,31.7,31.72,34600.0,15.5082,15.5278,15.5082,15.518,34600.0
2006-05-03 10:50:00,31.72,31.72,31.68,31.7,63600.0,15.518,15.518,15.4984,15.5082,63600.0
2006-05-03 10:55:00,31.7,31.72,31.67,31.72,50800.0,15.5082,15.518,15.4936,15.518,50800.0
2006-05-03 11:00:00,31.72,31.78,31.7,31.78,60800.0,15.518,15.5474,15.5082,15.5474,60800.0
2006-05-03 11:05:00,31.77,31.77,31.68,31.7,61000.0,15.5425,15.5425,15.4984,15.5082,61000.0
2006-05-03 11:10:00,31.72,31.73,31.68,31.71,24400.0,15.518,15.5229,15.4984,15.5131,24400.0
2006-05-03 11:15:00,31.71,31.74,31.7,31.72,33600.0,15.5131,15.5278,15.5082,15.518,33600.0
2006-05-03 11:20:00,31.71,31.73,31.71,31.71,18800.0,15.5131,15.5229,15.5131,15.5131,18800.0
2006-05-03 11:25:00,31.71,31.72,31.67,31.7,34800.0,15.5131,15.518,15.4936,15.5082,34800.0
2006-05-03 11:30:00,31.7,31.73,31.67,31.72,71400.0,15.5082,15.5229,15.4936,15.518,71400.0
2006-05-03 11:35:00,31.72,31.73,31.64,31.71,37800.0,15.518,15.5229,15.4789,15.5131,37800.0
2006-05-03 11:40:00,31.72,31.73,31.68,31.72,40000.0,15.518,15.5229,15.4984,15.518,40000.0
2006-05-03 11:45:00,31.73,31.75,31.68,31.72,52600.0,15.5229,15.5327,15.4984,15.518,52600.0
2006-05-03 11:50:00,31.72,31.75,31.68,31.72,31200.0,15.518,15.5327,15.4984,15.518,31200.0
2006-05-03 11:55:00,31.7,31.73,31.67,31.69,31600.0,15.5082,15.5229,15.4936,15.5033,31600.0
2006-05-03 12:00:00,31.71,31.71,31.67,31.68,21200.0,15.5131,15.5131,15.4936,15.4984,21200.0
2006-05-03 12:05:00,31.67,31.72,31.65,31.65,29600.0,15.4936,15.518,15.4838,15.4838,29600.0
2006-05-03 12:10:00,31.67,31.72,31.67,31.72,10200.0,15.4936,15.518,15.4936,15.518,10200.0
2006-05-03 12:15:00,31.7,31.75,31.69,31.75,12600.0,15.5082,15.5327,15.5033,15.5327,12600.0
2006-05-03 12:20:00,31.77,31.77,31.71,31.73,23800.0,15.5425,15.5425,15.5131,15.5229,23800.0
2006-05-03 12:25:00,31.74,31.74,31.68,31.7,26200.0,15.5278,15.5278,15.4984,15.5082,26200.0
2006-05-03 12:30:00,31.7,31.71,31.65,31.65,46600.0,15.5082,15.5131,15.4838,15.4838,46600.0
2006-05-03 12:35:00,31.65,31.67,31.6,31.64,33200.0,15.4838,15.4936,15.4593,15.4789,33200.0
2006-05-03 12:40:00,31.63,31.68,31.57,31.68,53000.0,15.474,15.4984,15.4446,15.4984,53000.0
2006-05-03 12:45:00,31.68,31.71,31.66,31.69,62600.0,15.4984,15.5131,15.4887,15.5033,62600.0
2006-05-03 12:50:00,31.68,31.69,31.67,31.68,41600.0,15.4984,15.5033,15.4936,15.4984,41600.0
2006-05-03 12:55:00,31.68,31.72,31.68,31.71,15000.0,15.4984,15.518,15.4984,15.5131,15000.0
2006-05-03 13:00:00,31.7,31.73,31.7,31.73,13600.0,15.5082,15.5229,15.5082,15.5229,13600.0
2006-05-03 13:05:00,31.74,31.74,31.71,31.71,16600.0,15.5278,15.5278,15.5131,15.5131,16600.0
2006-05-03 13:10:00,31.72,31.73,31.68,31.71,36200.0,15.518,15.5229,15.4984,15.5131,36200.0
2006-05-03 13:15:00,31.71,31.73,31.71,31.73,10000.0,15.5131,15.5229,15.5131,15.5229,10000.0
2006-05-03 13:20:00,31.73,31.73,31.68,31.68,42800.0,15.5229,15.5229,15.4984,15.4984,42800.0
2006-05-03 13:25:00,31.68,31.72,31.68,31.72,30400.0,15.4984,15.518,15.4984,15.518,30400.0
2006-05-03 13:30:00,31.72,31.73,31.7,31.72,61000.0,15.518,15.5229,15.5082,15.518,61000.0
2006-05-03 13:35:00,31.71,31.74,31.7,31.73,101400.0,15.5131,15.5278,15.5082,15.5229,101400.0
2006-05-03 13:40:00,31.73,31.78,31.73,31.75,106400.0,15.5229,15.5474,15.5229,15.5327,106400.0
2006-05-03 13:45:00,31.78,31.78,31.74,31.74,45600.0,15.5474,15.5474,15.5278,15.5278,45600.0
2006-05-03 13:50:00,31.72,31.82,31.72,31.8,44000.0,15.518,15.5669,15.518,15.5571,44000.0
2006-05-03 13:55:00,31.8,31.82,31.77,31.78,115600.0,15.5571,15.5669,15.5425,15.5474,115600.0
2006-05-03 14:00:00,31.78,31.78,31.68,31.75,30600.0,15.5474,15.5474,15.4984,15.5327,30600.0
2006-05-03 14:05:00,31.74,31.78,31.67,31.7,301000.0,15.5278,15.5474,15.4936,15.5082,301000.0
2006-05-03 14:10:00,31.72,31.75,31.71,31.75,22000.0,15.518,15.5327,15.5131,15.5327,22000.0
2006-05-03 14:15:00,31.75,31.75,31.7,31.72,26400.0,15.5327,15.5327,15.5082,15.518,26400.0
2006-05-03 14:20:00,31.73,31.79,31.72,31.78,19600.0,15.5229,15.5523,15.518,15.5474,19600.0
2006-05-03 14:25:00,31.78,31.79,31.73,31.74,31200.0,15.5474,15.5523,15.5229,15.5278,31200.0
2006-05-03 14:30:00,31.73,31.74,31.71,31.72,27800.0,15.5229,15.5278,15.5131,15.518,27800.0
2006-05-03 14:35:00,31.71,31.72,31.68,31.68,60000.0,15.5131,15.518,15.4984,15.4984,60000.0
2006-05-03 14:40:00,31.68,31.74,31.68,31.72,32600.0,15.4984,15.5278,15.4984,15.518,32600.0
2006-05-03 14:45:00,31.71,31.72,31.7,31.7,17800.0,15.5131,15.518,15.5082,15.5082,17800.0
2006-05-03 14:50:00,31.71,31.73,31.68,31.72,40000.0,15.5131,15.5229,15.4984,15.518,40000.0
2006-05-03 14:55:00,31.72,31.78,31.72,31.75,51800.0,15.518,15.5474,15.518,15.5327,51800.0
2006-05-03 15:00:00,31.75,31.78,31.72,31.77,67600.0,15.5327,15.5474,15.518,15.5425,67600.0
2006-05-03 15:05:00,31.77,31.81,31.74,31.8,74600.0,15.5425,15.562,15.5278,15.5571,74600.0
2006-05-03 15:10:00,31.8,31.82,31.78,31.82,47600.0,15.5571,15.5669,15.5474,15.5669,47600.0
2006-05-03 15:15:00,31.82,31.83,31.8,31.8,39000.0,15.5669,15.5718,15.5571,15.5571,39000.0
2006-05-03 15:20:00,31.8,31.82,31.76,31.77,41400.0,15.5571,15.5669,15.5376,15.5425,41400.0
2006-05-03 15:25:00,31.78,31.8,31.78,31.79,54400.0,15.5474,15.5571,15.5474,15.5523,54400.0
2006-05-03 15:30:00,31.79,31.87,31.77,31.84,58400.0,15.5523,15.5914,15.5425,15.5767,58400.0
2006-05-03 15:35:00,31.84,31.86,31.82,31.82,35800.0,15.5767,15.5865,15.5669,15.5669,35800.0
2006-05-03 15:40:00,31.83,31.87,31.82,31.87,68000.0,15.5718,15.5914,15.5669,15.5914,68000.0
2006-05-03 15:45:00,31.88,31.88,31.69,31.8,51200.0,15.5963,15.5963,15.5033,15.5571,51200.0
2006-05-03 15:50:00,31.8,31.87,31.79,31.87,251600.0,15.5571,15.5914,15.5523,15.5914,251600.0
2006-05-03 15:55:00,31.86,31.93,31.74,31.81,78800.0,15.5865,15.6207,15.5278,15.562,78800.0
2006-05-04 09:30:00,31.9,31.97,31.86,31.94,26000.0,15.6061,15.6403,15.5865,15.6256,26000.0
2006-05-04 09:35:00,31.9,32.04,31.88,32.0,122200.0,15.6061,15.6746,15.5963,15.655,122200.0
2006-05-04 09:40:00,31.99,32.04,31.96,32.04,29200.0,15.6501,15.6746,15.6354,15.6746,29200.0
2006-05-04 09:45:00,32.06,32.12,32.05,32.1,20400.0,15.6843,15.7137,15.6795,15.7039,20400.0
2006-05-04 09:50:00,32.12,32.13,32.08,32.1,21800.0,15.7137,15.7186,15.6941,15.7039,21800.0
2006-05-04 09:55:00,32.07,32.18,32.07,32.15,26000.0,15.6892,15.7431,15.6892,15.7284,26000.0
2006-05-04 10:00:00,32.18,32.19,32.05,32.15,104000.0,15.7431,15.7479,15.6795,15.7284,104000.0
2006-05-04 10:05:00,32.13,32.17,32.08,32.08,71000.0,15.7186,15.7382,15.6941,15.6941,71000.0
2006-05-04 10:10:00,32.09,32.09,32.07,32.09,9800.0,15.699,15.699,15.6892,15.699,9800.0
2006-05-04 10:15:00,32.1,32.11,32.07,32.09,15200.0,15.7039,15.7088,15.6892,15.699,15200.0
2006-05-04 10:20:00,32.08,32.12,32.08,32.09,11600.0,15.6941,15.7137,15.6941,15.699,11600.0
2006-05-04 10:25:00,32.09,32.1,32.02,32.02,21600.0,15.699,15.7039,15.6648,15.6648,21600.0
2006-05-04 10:30:00,32.03,32.09,32.02,32.03,30000.0,15.6697,15.699,15.6648,15.6697,30000.0
2006-05-04 10:35:00,32.03,32.03,32.0,32.02,19000.0,15.6697,15.6697,15.655,15.6648,19000.0
2006-05-04 10:40:00,32.02,32.03,32.01,32.03,22200.0,15.6648,15.6697,15.6599,15.6697,22200.0
2006-05-04 10:45:00,32.04,32.15,32.04,32.11,38600.0,15.6746,15.7284,15.6746,15.7088,38600.0
2006-05-04 10:50:00,32.1,32.12,32.06,32.08,13600.0,15.7039,15.7137,15.6843,15.6941,13600.0
2006-05-04 10:55:00,32.09,32.09,32.05,32.08,10200.0,15.699,15.699,15.6795,15.6941,10200.0
2006-05-04 11:00:00,32.08,32.12,32.07,32.12,13400.0,15.6941,15.7137,15.6892,15.7137,13400.0
2006-05-04 11:05:00,32.13,32.13,32.07,32.08,15800.0,15.7186,15.7186,15.6892,15.6941,15800.0
2006-05-04 11:10:00,32.08,32.11,32.02,32.02,25400.0,15.6941,15.7088,15.6648,15.6648,25400.0
2006-05-04 11:15:00,32.03,32.07,32.01,32.06,39800.0,15.6697,15.6892,15.6599,15.6843,39800.0
2006-05-04 11:20:00,32.05,32.05,31.99,32.01,26800.0,15.6795,15.6795,15.6501,15.6599,26800.0
2006-05-04 11:25:00,31.99,32.04,31.98,32.04,16200.0,15.6501,15.6746,15.6452,15.6746,16200.0
2006-05-04 11:30:00,32.04,32.05,31.99,32.05,26200.0,15.6746,15.6795,15.6501,15.6795,26200.0
2006-05-04 11:35:00,32.05,32.05,32.0,32.02,23200.0,15.6795,15.6795,15.655,15.6648,23200.0
2006-05-04 11:40:00,32.03,32.04,32.0,32.02,32400.0,15.6697,15.6746,15.655,15.6648,32400.0
2006-05-04 11:45:00,32.0,32.02,31.97,32.01,36000.0,15.655,15.6648,15.6403,15.6599,36000.0
2006-05-04 11:50:00,31.98,32.01,31.94,31.95,12800.0,15.6452,15.6599,15.6256,15.6305,12800.0
2006-05-04 11:55:00,31.96,31.96,31.92,31.93,206800.0,15.6354,15.6354,15.6159,15.6207,206800.0
2006-05-04 12:00:00,31.93,32.02,31.93,32.01,23800.0,15.6207,15.6648,15.6207,15.6599,23800.0
2006-05-04 12:05:00,32.02,32.02,31.96,31.96,32000.0,15.6648,15.6648,15.6354,15.6354,32000.0
2006-05-04 12:10:00,31.99,31.99,31.95,31.98,18600.0,15.6501,15.6501,15.6305,15.6452,18600.0
2006-05-04 12:15:00,31.97,32.0,31.95,32.0,35800.0,15.6403,15.655,15.6305,15.655,35800.0
2006-05-04 12:20:00,31.99,32.03,31.95,32.03,28600.0,15.6501,15.6697,15.6305,15.6697,28600.0
2006-05-04 12:25:00,32.04,32.07,32.04,32.07,4800.0,15.6746,15.6892,15.6746,15.6892,4800.0
2006-05-04 12:30:00,32.05,32.08,32.01,32.07,15600.0,15.6795,15.6941,15.6599,15.6892,15600.0
2006-05-04 12:35:00,32.09,32.12,32.08,32.11,5000.0,15.699,15.7137,15.6941,15.7088,5000.0
2006-05-04 12:40:00,32.12,32.21,32.1,32.21,15200.0,15.7137,15.7577,15.7039,15.7577,15200.0
2006-05-04 12:45:00,32.22,32.22,32.14,32.14,215000.0,15.7626,15.7626,15.7235,15.7235,215000.0
2006-05-04 12:50:00,32.17,32.18,32.16,32.16,8400.0,15.7382,15.7431,15.7333,15.7333,8400.0
2006-05-04 12:55:00,32.15,32.16,32.15,32.15,1800.0,15.7284,15.7333,15.7284,15.7284,1800.0
2006-05-04 13:00:00,32.15,32.17,32.14,32.17,6000.0,15.7284,15.7382,15.7235,15.7382,6000.0
2006-05-04 13:05:00,32.16,32.18,32.14,32.14,4600.0,15.7333,15.7431,15.7235,15.7235,4600.0
2006-05-04 13:10:00,32.15,32.15,32.13,32.13,8000.0,15.7284,15.7284,15.7186,15.7186,8000.0
2006-05-04 13:15:00,32.13,32.15,32.1,32.12,8200.0,15.7186,15.7284,15.7039,15.7137,8200.0
2006-05-04 13:20:00,32.1,32.12,32.08,32.1,9800.0,15.7039,15.7137,15.6941,15.7039,9800.0
2006-05-04 13:25:00,32.12,32.13,32.1,32.13,5200.0,15.7137,15.7186,15.7039,15.7186,5200.0
2006-05-04 13:30:00,32.12,32.16,32.12,32.14,5200.0,15.7137,15.7333,15.7137,15.7235,5200.0
2006-05-04 13:35:00,32.14,32.16,32.1,32.11,9600.0,15.7235,15.7333,15.7039,15.7088,9600.0
2006-05-04 13:40:00,32.12,32.13,32.1,32.13,16000.0,15.7137,15.7186,15.7039,15.7186,16000.0
2006-05-04 13:45:00,32.13,32.19,32.13,32.16,14800.0,15.7186,15.7479,15.7186,15.7333,14800.0
2006-05-04 13:50:00,32.15,32.18,32.15,32.17,10000.0,15.7284,15.7431,15.7284,15.7382,10000.0
2006-05-04 13:55:00,32.18,32.18,32.12,32.15,11200.0,15.7431,15.7431,15.7137,15.7284,11200.0
2006-05-04 14:00:00,32.14,32.16,32.12,32.13,17200.0,15.7235,15.7333,15.7137,15.7186,17200.0
2006-05-04 14:05:00,32.13,32.16,32.13,32.16,14200.0,15.7186,15.7333,15.7186,15.7333,14200.0
2006-05-04 14:10:00,32.16,32.17,32.1,32.12,14600.0,15.7333,15.7382,15.7039,15.7137,14600.0
2006-05-04 14:15:00,32.1,32.18,32.1,32.17,23600.0,15.7039,15.7431,15.7039,15.7382,23600.0
2006-05-04 14:20:00,32.17,32.17,32.11,32.14,11400.0,15.7382,15.7382,15.7088,15.7235,11400.0
2006-05-04 14:25:00,32.15,32.15,32.12,32.12,12600.0,15.7284,15.7284,15.7137,15.7137,12600.0
2006-05-04 14:30:00,32.14,32.17,32.12,32.15,17400.0,15.7235,15.7382,15.7137,15.7284,17400.0
2006-05-04 14:35:00,32.17,32.2,32.13,32.13,44200.0,15.7382,15.7528,15.7186,15.7186,44200.0
2006-05-04 14:40:00,32.15,32.23,32.15,32.23,20800.0,15.7284,15.7675,15.7284,15.7675,20800.0
2006-05-04 14:45:00,32.22,32.27,32.22,32.26,15200.0,15.7626,15.7871,15.7626,15.7822,15200.0
2006-05-04 14:50:00,32.25,33.09,32.24,32.24,233200.0,15.7773,16.1882,15.7724,15.7724,233200.0
2006-05-04 14:55:00,32.24,32.24,32.22,32.24,25000.0,15.7724,15.7724,15.7626,15.7724,25000.0
2006-05-04 15:00:00,32.25,32.27,32.24,32.24,30600.0,15.7773,15.7871,15.7724,15.7724,30600.0
2006-05-04 15:05:00,32.24,32.26,32.19,32.21,21600.0,15.7724,15.7822,15.7479,15.7577,21600.0
2006-05-04 15:10:00,32.21,32.21,32.18,32.18,42000.0,15.7577,15.7577,15.7431,15.7431,42000.0
2006-05-04 15:15:00,32.22,32.22,32.13,32.15,56800.0,15.7626,15.7626,15.7186,15.7284,56800.0
2006-05-04 15:20:00,32.15,32.18,32.13,32.13,34200.0,15.7284,15.7431,15.7186,15.7186,34200.0
2006-05-04 15:25:00,32.15,32.19,32.12,32.19,28200.0,15.7284,15.7479,15.7137,15.7479,28200.0
2006-05-04 15:30:00,32.19,32.2,32.13,32.2,23400.0,15.7479,15.7528,15.7186,15.7528,23400.0
2006-05-04 15:35:00,32.2,32.2,32.17,32.19,43400.0,15.7528,15.7528,15.7382,15.7479,43400.0
2006-05-04 15:40:00,32.2,32.22,32.16,32.16,15600.0,15.7528,15.7626,15.7333,15.7333,15600.0
2006-05-04 15:45:00,32.16,32.18,32.07,32.08,32600.0,15.7333,15.7431,15.6892,15.6941,32600.0
2006-05-04 15:50:00,32.08,32.13,32.0,32.02,110400.0,15.6941,15.7186,15.655,15.6648,110400.0
2006-05-04 15:55:00,32.05,32.13,32.03,32.12,28200.0,15.6795,15.7186,15.6697,15.7137,28200.0
2006-05-05 09:30:00,32.43,32.5,32.36,32.5,51600.0,15.8654,15.8996,15.8311,15.8996,51600.0
2006-05-05 09:35:00,32.5,32.63,32.45,32.48,34800.0,15.8996,15.9632,15.8751,15.8898,34800.0
2006-05-05 09:40:00,32.48,32.53,32.48,32.48,25400.0,15.8898,15.9143,15.8898,15.8898,25400.0
2006-05-05 09:45:00,32.49,32.52,32.45,32.52,41600.0,15.8947,15.9094,15.8751,15.9094,41600.0
2006-05-05 09:50:00,32.5,32.52,32.44,32.49,23200.0,15.8996,15.9094,15.8702,15.8947,23200.0
2006-05-05 09:55:00,32.49,32.52,32.45,32.46,25400.0,15.8947,15.9094,15.8751,15.88,25400.0
2006-05-05 10:00:00,32.5,32.51,32.45,32.45,21800.0,15.8996,15.9045,15.8751,15.8751,21800.0
2006-05-05 10:05:00,32.45,32.5,32.43,32.45,13800.0,15.8751,15.8996,15.8654,15.8751,13800.0
2006-05-05 10:10:00,32.48,32.48,32.41,32.46,9400.0,15.8898,15.8898,15.8556,15.88,9400.0
2006-05-05 10:15:00,32.47,32.48,32.44,32.45,13800.0,15.8849,15.8898,15.8702,15.8751,13800.0
2006-05-05 10:20:00,32.47,32.47,32.41,32.42,18400.0,15.8849,15.8849,15.8556,15.8605,18400.0
2006-05-05 10:25:00,32.43,32.45,32.38,32.38,16200.0,15.8654,15.8751,15.8409,15.8409,16200.0
2006-05-05 10:30:00,32.39,32.41,32.37,32.37,23200.0,15.8458,15.8556,15.836,15.836,23200.0
2006-05-05 10:35:00,32.36,32.45,32.35,32.43,23600.0,15.8311,15.8751,15.8262,15.8654,23600.0
2006-05-05 10:40:00,32.43,32.47,32.42,32.45,35000.0,15.8654,15.8849,15.8605,15.8751,35000.0
2006-05-05 10:45:00,32.45,32.49,32.44,32.48,32200.0,15.8751,15.8947,15.8702,15.8898,32200.0
2006-05-05 10:50:00,32.46,32.49,32.46,32.46,12800.0,15.88,15.8947,15.88,15.88,12800.0
2006-05-05 10:55:00,32.44,32.48,32.44,32.46,21800.0,15.8702,15.8898,15.8702,15.88,21800.0
2006-05-05 11:00:00,32.45,32.49,32.45,32.48,13000.0,15.8751,15.8947,15.8751,15.8898,13000.0
2006-05-05 11:05:00,32.48,32.49,32.38,32.42,34000.0,15.8898,15.8947,15.8409,15.8605,34000.0
2006-05-05 11:10:00,32.43,32.43,32.38,32.4,9000.0,15.8654,15.8654,15.8409,15.8507,9000.0
2006-05-05 11:15:00,32.38,32.4,32.38,32.39,9000.0,15.8409,15.8507,15.8409,15.8458,9000.0
2006-05-05 11:20:00,32.4,32.43,32.38,32.43,24800.0,15.8507,15.8654,15.8409,15.8654,24800.0
2006-05-05 11:25:00,32.43,32.44,32.39,32.4,15600.0,15.8654,15.8702,15.8458,15.8507,15600.0
2006-05-05 11:30:00,32.41,32.45,32.41,32.44,17000.0,15.8556,15.8751,15.8556,15.8702,17000.0
2006-05-05 11:35:00,32.43,32.48,32.43,32.47,21600.0,15.8654,15.8898,15.8654,15.8849,21600.0
2006-05-05 11:40:00,32.46,32.49,32.46,32.49,10000.0,15.88,15.8947,15.88,15.8947,10000.0
2006-05-05 11:45:00,32.48,32.49,32.47,32.47,8400.0,15.8898,15.8947,15.8849,15.8849,8400.0
2006-05-05 11:50:00,32.46,32.48,32.46,32.47,5400.0,15.88,15.8898,15.88,15.8849,5400.0
2006-05-05 11:55:00,32.45,32.48,32.44,32.48,3200.0,15.8751,15.8898,15.8702,15.8898,3200.0
2006-05-05 12:00:00,32.46,32.48,32.44,32.47,9600.0,15.88,15.8898,15.8702,15.8849,9600.0
2006-05-05 12:05:00,32.46,32.49,32.45,32.49,5400.0,15.88,15.8947,15.8751,15.8947,5400.0
2006-05-05 12:10:00,32.49,32.52,32.48,32.51,40000.0,15.8947,15.9094,15.8898,15.9045,40000.0
2006-05-05 12:15:00,32.51,32.59,32.49,32.55,25400.0,15.9045,15.9436,15.8947,15.9241,25400.0
2006-05-05 12:20:00,32.56,32.56,32.52,32.54,10000.0,15.929,15.929,15.9094,15.9192,10000.0
2006-05-05 12:25:00,32.55,32.58,32.54,32.58,8400.0,15.9241,15.9387,15.9192,15.9387,8400.0
2006-05-05 12:30:00,32.58,32.66,32.58,32.63,21400.0,15.9387,15.9779,15.9387,15.9632,21400.0
2006-05-05 12:35:00,32.64,32.65,32.6,32.62,23400.0,15.9681,15.973,15.9485,15.9583,23400.0
2006-05-05 12:40:00,32.62,32.62,32.59,32.6,32800.0,15.9583,15.9583,15.9436,15.9485,32800.0
2006-05-05 12:45:00,32.59,32.63,32.57,32.58,20000.0,15.9436,15.9632,15.9338,15.9387,20000.0
2006-05-05 12:50:00,32.62,32.62,32.59,32.6,8600.0,15.9583,15.9583,15.9436,15.9485,8600.0
2006-05-05 12:55:00,32.6,32.62,32.58,32.59,12200.0,15.9485,15.9583,15.9387,15.9436,12200.0
2006-05-05 13:00:00,32.58,32.58,32.55,32.55,11400.0,15.9387,15.9387,15.9241,15.9241,11400.0
2006-05-05 13:05:00,32.55,32.55,32.52,32.53,7200.0,15.9241,15.9241,15.9094,15.9143,7200.0
2006-05-05 13:10:00,32.53,32.55,32.51,32.52,6200.0,15.9143,15.9241,15.9045,15.9094,6200.0
2006-05-05 13:15:00,32.52,32.54,32.52,32.53,6400.0,15.9094,15.9192,15.9094,15.9143,6400.0
2006-05-05 13:20:00,32.54,32.59,32.54,32.57,8600.0,15.9192,15.9436,15.9192,15.9338,8600.0
2006-05-05 13:25:00,32.55,32.59,32.54,32.54,11200.0,15.9241,15.9436,15.9192,15.9192,11200.0
2006-05-05 13:30:00,32.56,32.6,32.56,32.56,11800.0,15.929,15.9485,15.929,15.929,11800.0
2006-05-05 13:35:00,32.56,32.57,32.54,32.57,11000.0,15.929,15.9338,15.9192,15.9338,11000.0
2006-05-05 13:40:00,32.57,32.57,32.52,32.54,49600.0,15.9338,15.9338,15.9094,15.9192,49600.0
2006-05-05 13:45:00,32.55,32.57,32.52,32.55,40000.0,15.9241,15.9338,15.9094,15.9241,40000.0
2006-05-05 13:50:00,32.54,32.57,32.49,32.56,42600.0,15.9192,15.9338,15.8947,15.929,42600.0
2006-05-05 13:55:00,32.54,32.56,32.52,32.54,9200.0,15.9192,15.929,15.9094,15.9192,9200.0
2006-05-05 14:00:00,32.52,34.44,32.5,32.51,124200.0,15.9094,16.8487,15.8996,15.9045,124200.0
2006-05-05 14:05:00,32.5,32.51,32.47,32.48,22200.0,15.8996,15.9045,15.8849,15.8898,22200.0
2006-05-05 14:10:00,32.49,32.51,32.47,32.49,29000.0,15.8947,15.9045,15.8849,15.8947,29000.0
2006-05-05 14:15:00,32.49,32.49,32.46,32.48,23400.0,15.8947,15.8947,15.88,15.8898,23400.0
2006-05-05 14:20:00,32.49,32.52,32.48,32.48,42600.0,15.8947,15.9094,15.8898,15.8898,42600.0
2006-05-05 14:25:00,32.48,32.49,32.47,32.49,14000.0,15.8898,15.8947,15.8849,15.8947,14000.0
2006-05-05 14:30:00,32.5,32.5,32.47,32.5,24200.0,15.8996,15.8996,15.8849,15.8996,24200.0
2006-05-05 14:35:00,32.5,32.52,32.49,32.52,6200.0,15.8996,15.9094,15.8947,15.9094,6200.0
2006-05-05 14:40:00,32.51,32.54,32.49,32.52,20600.0,15.9045,15.9192,15.8947,15.9094,20600.0
2006-05-05 14:45:00,32.52,32.63,32.49,32.51,62000.0,15.9094,15.9632,15.8947,15.9045,62000.0
2006-05-05 14:50:00,32.51,32.53,32.49,32.49,24400.0,15.9045,15.9143,15.8947,15.8947,24400.0
2006-05-05 14:55:00,32.49,32.55,32.49,32.55,36000.0,15.8947,15.9241,15.8947,15.9241,36000.0
2006-05-05 15:00:00,32.55,32.56,32.54,32.56,8800.0,15.9241,15.929,15.9192,15.929,8800.0
2006-05-05 15:05:00,32.56,32.62,32.56,32.6,12400.0,15.929,15.9583,15.929,15.9485,12400.0
2006-05-05 15:10:00,32.6,32.66,32.6,32.64,10600.0,15.9485,15.9779,15.9485,15.9681,10600.0
2006-05-05 15:15:00,32.64,32.66,32.62,32.62,9400.0,15.9681,15.9779,15.9583,15.9583,9400.0
2006-05-05 15:20:00,32.65,32.72,32.62,32.7,42000.0,15.973,16.0072,15.9583,15.9974,42000.0
2006-05-05 15:25:00,32.7,32.7,32.66,32.66,25800.0,15.9974,15.9974,15.9779,15.9779,25800.0
2006-05-05 15:30:00,32.67,32.7,32.66,32.66,85400.0,15.9828,15.9974,15.9779,15.9779,85400.0
2006-05-05 15:35:00,32.68,32.7,32.64,32.65,223400.0,15.9877,15.9974,15.9681,15.973,223400.0
2006-05-05 15:40:00,32.68,32.71,32.65,32.68,32800.0,15.9877,16.0023,15.973,15.9877,32800.0
2006-05-05 15:45:00,32.65,32.72,32.65,32.68,41400.0,15.973,16.0072,15.973,15.9877,41400.0
2006-05-05 15:50:00,32.69,32.72,32.68,32.7,16600.0,15.9926,16.0072,15.9877,15.9974,16600.0
2006-05-05 15:55:00,32.7,32.72,32.69,32.69,21400.0,15.9974,16.0072,15.9926,15.9926,21400.0
2006-05-08 09:30:00,32.45,32.53,32.44,32.53,27600.0,15.8751,15.9143,15.8702,15.9143,27600.0
2006-05-08 09:35:00,32.53,32.6,32.45,32.48,21200.0,15.9143,15.9485,15.8751,15.8898,21200.0
2006-05-08 09:40:00,32.51,32.58,32.49,32.52,37800.0,15.9045,15.9387,15.8947,15.9094,37800.0
2006-05-08 09:45:00,32.53,32.56,32.47,32.51,60600.0,15.9143,15.929,15.8849,15.9045,60600.0
2006-05-08 09:50:00,32.52,32.61,32.51,32.59,42000.0,15.9094,15.9534,15.9045,15.9436,42000.0
2006-05-08 09:55:00,32.59,32.6,32.52,32.57,51600.0,15.9436,15.9485,15.9094,15.9338,51600.0
2006-05-08 10:00:00,32.57,32.6,32.54,32.54,25600.0,15.9338,15.9485,15.9192,15.9192,25600.0
2006-05-08 10:05:00,32.57,32.57,32.41,32.41,57400.0,15.9338,15.9338,15.8556,15.8556,57400.0
2006-05-08 10:10:00,32.44,32.44,32.36,32.41,18800.0,15.8702,15.8702,15.8311,15.8556,18800.0
2006-05-08 10:15:00,32.41,32.42,32.38,32.4,9200.0,15.8556,15.8605,15.8409,15.8507,9200.0
2006-05-08 10:20:00,32.41,32.42,32.38,32.38,9200.0,15.8556,15.8605,15.8409,15.8409,9200.0
2006-05-08 10:25:00,32.41,32.42,32.39,32.4,5400.0,15.8556,15.8605,15.8458,15.8507,5400.0
2006-05-08 10:30:00,32.4,32.43,32.31,32.34,38600.0,15.8507,15.8654,15.8067,15.8213,38600.0
2006-05-08 10:35:00,32.34,32.35,32.32,32.32,15000.0,15.8213,15.8262,15.8115,15.8115,15000.0
2006-05-08 10:40:00,32.34,32.34,32.27,32.27,24400.0,15.8213,15.8213,15.7871,15.7871,24400.0
2006-05-08 10:45:00,32.29,32.29,32.19,32.19,33600.0,15.7969,15.7969,15.7479,15.7479,33600.0
2006-05-08 10:50:00,32.2,32.2,32.1,32.1,32000.0,15.7528,15.7528,15.7039,15.7039,32000.0
2006-05-08 10:55:00,32.09,32.12,32.07,32.1,39600.0,15.699,15.7137,15.6892,15.7039,39600.0
2006-05-08 11:00:00,32.1,32.15,32.1,32.14,11600.0,15.7039,15.7284,15.7039,15.7235,11600.0
2006-05-08 11:05:00,32.13,32.13,32.1,32.1,19200.0,15.7186,15.7186,15.7039,15.7039,19200.0
2006-05-08 11:10:00,32.12,32.12,32.08,32.11,25800.0,15.7137,15.7137,15.6941,15.7088,25800.0
2006-05-08 11:15:00,32.1,32.12,32.09,32.09,18000.0,15.7039,15.7137,15.699,15.699,18000.0
2006-05-08 11:20:00,32.09,32.12,32.09,32.1,10400.0,15.699,15.7137,15.699,15.7039,10400.0
2006-05-08 11:25:00,32.12,32.15,32.1,32.12,18800.0,15.7137,15.7284,15.7039,15.7137,18800.0
2006-05-08 11:30:00,32.12,32.13,32.08,32.09,18400.0,15.7137,15.7186,15.6941,15.699,18400.0
2006-05-08 11:35:00,32.09,32.09,32.03,32.04,23000.0,15.699,15.699,15.6697,15.6746,23000.0
2006-05-08 11:40:00,32.04,32.06,31.97,31.97,15200.0,15.6746,15.6843,15.6403,15.6403,15200.0
2006-05-08 11:45:00,31.96,31.96,31.9,31.92,17600.0,15.6354,15.6354,15.6061,15.6159,17600.0
2006-05-08 11:50:00,31.9,31.92,31.9,31.91,9200.0,15.6061,15.6159,15.6061,15.611,9200.0
2006-05-08 11:55:00,31.91,31.92,31.9,31.9,6000.0,15.611,15.6159,15.6061,15.6061,6000.0
2006-05-08 12:00:00,31.91,31.92,31.9,31.9,6800.0,15.611,15.6159,15.6061,15.6061,6800.0
2006-05-08 12:05:00,31.91,31.96,31.91,31.96,11000.0,15.611,15.6354,15.611,15.6354,11000.0
2006-05-08 12:10:00,31.95,31.98,31.93,31.94,20000.0,15.6305,15.6452,15.6207,15.6256,20000.0
2006-05-08 12:15:00,31.95,31.99,31.93,31.95,14600.0,15.6305,15.6501,15.6207,15.6305,14600.0
2006-05-08 12:20:00,31.94,32.02,31.93,32.01,26800.0,15.6256,15.6648,15.6207,15.6599,26800.0
2006-05-08 12:25:00,32.01,32.03,32.0,32.02,16600.0,15.6599,15.6697,15.655,15.6648,16600.0
2006-05-08 12:30:00,32.02,32.04,32.0,32.04,9800.0,15.6648,15.6746,15.655,15.6746,9800.0
2006-05-08 12:35:00,32.04,32.06,32.02,32.04,27800.0,15.6746,15.6843,15.6648,15.6746,27800.0
2006-05-08 12:40:00,32.04,32.06,32.03,32.05,5400.0,15.6746,15.6843,15.6697,15.6795,5400.0
2006-05-08 12:45:00,32.04,32.08,32.04,32.08,5800.0,15.6746,15.6941,15.6746,15.6941,5800.0
2006-05-08 12:50:00,32.08,32.1,32.08,32.09,6600.0,15.6941,15.7039,15.6941,15.699,6600.0
2006-05-08 12:55:00,32.1,32.13,32.1,32.13,4800.0,15.7039,15.7186,15.7039,15.7186,4800.0
2006-05-08 13:00:00,32.13,32.2,32.13,32.18,18800.0,15.7186,15.7528,15.7186,15.7431,18800.0
2006-05-08 13:05:00,32.18,32.2,32.16,32.19,7200.0,15.7431,15.7528,15.7333,15.7479,7200.0
2006-05-08 13:10:00,32.2,32.23,32.19,32.22,15200.0,15.7528,15.7675,15.7479,15.7626,15200.0
2006-05-08 13:15:00,32.21,32.22,32.2,32.22,15800.0,15.7577,15.7626,15.7528,15.7626,15800.0
2006-05-08 13:20:00,32.23,32.23,32.2,32.22,18600.0,15.7675,15.7675,15.7528,15.7626,18600.0
2006-05-08 13:25:00,32.21,32.22,32.15,32.16,29600.0,15.7577,15.7626,15.7284,15.7333,29600.0
2006-05-08 13:30:00,32.17,32.2,32.17,32.19,7200.0,15.7382,15.7528,15.7382,15.7479,7200.0
2006-05-08 13:35:00,32.19,32.23,32.19,32.23,4600.0,15.7479,15.7675,15.7479,15.7675,4600.0
2006-05-08 13:40:00,32.23,32.24,32.22,32.23,7600.0,15.7675,15.7724,15.7626,15.7675,7600.0
2006-05-08 13:45:00,32.22,32.26,32.22,32.26,18200.0,15.7626,15.7822,15.7626,15.7822,18200.0
2006-05-08 13:50:00,32.26,32.26,32.2,32.2,18200.0,15.7822,15.7822,15.7528,15.7528,18200.0
2006-05-08 13:55:00,32.2,32.22,32.2,32.21,4600.0,15.7528,15.7626,15.7528,15.7577,4600.0
2006-05-08 14:00:00,32.2,32.22,32.2,32.2,9600.0,15.7528,15.7626,15.7528,15.7528,9600.0
2006-05-08 14:05:00,32.2,32.23,32.19,32.23,265400.0,15.7528,15.7675,15.7479,15.7675,265400.0
2006-05-08 14:10:00,32.23,32.24,32.22,32.22,3400.0,15.7675,15.7724,15.7626,15.7626,3400.0
2006-05-08 14:15:00,32.23,32.27,32.23,32.25,15800.0,15.7675,15.7871,15.7675,15.7773,15800.0
2006-05-08 14:20:00,32.26,32.27,32.25,32.27,58400.0,15.7822,15.7871,15.7773,15.7871,58400.0
2006-05-08 14:25:00,32.27,32.31,32.26,32.29,18400.0,15.7871,15.8067,15.7822,15.7969,18400.0
2006-05-08 14:30:00,32.29,32.29,32.26,32.27,175800.0,15.7969,15.7969,15.7822,15.7871,175800.0
2006-05-08 14:35:00,32.28,32.29,32.27,32.29,6400.0,15.792,15.7969,15.7871,15.7969,6400.0
2006-05-08 14:40:00,32.29,32.3,32.29,32.3,17600.0,15.7969,15.8018,15.7969,15.8018,17600.0
2006-05-08 14:45:00,32.3,32.31,32.28,32.28,20200.0,15.8018,15.8067,15.792,15.792,20200.0
2006-05-08 14:50:00,32.28,32.3,32.28,32.29,7800.0,15.792,15.8018,15.792,15.7969,7800.0
2006-05-08 14:55:00,32.29,32.31,32.27,32.31,14000.0,15.7969,15.8067,15.7871,15.8067,14000.0
2006-05-08 15:00:00,32.3,32.31,32.29,32.31,16000.0,15.8018,15.8067,15.7969,15.8067,16000.0
2006-05-08 15:05:00,32.31,32.33,32.29,32.33,31800.0,15.8067,15.8164,15.7969,15.8164,31800.0
2006-05-08 15:10:00,32.32,32.35,32.32,32.35,26400.0,15.8115,15.8262,15.8115,15.8262,26400.0
2006-05-08 15:15:00,32.35,32.36,32.3,32.33,28600.0,15.8262,15.8311,15.8018,15.8164,28600.0
2006-05-08 15:20:00,32.34,32.35,32.33,32.35,24600.0,15.8213,15.8262,15.8164,15.8262,24600.0
2006-05-08 15:25:00,32.35,32.38,32.34,32.38,38800.0,15.8262,15.8409,15.8213,15.8409,38800.0
2006-05-08 15:30:00,32.4,32.41,32.34,32.38,311200.0,15.8507,15.8556,15.8213,15.8409,311200.0
2006-05-08 15:35:00,32.38,32.44,32.38,32.44,16000.0,15.8409,15.8702,15.8409,15.8702,16000.0
2006-05-08 15:40:00,32.48,32.48,32.41,32.42,35200.0,15.8898,15.8898,15.8556,15.8605,35200.0
2006-05-08 15:45:00,32.42,32.46,32.42,32.43,84800.0,15.8605,15.88,15.8605,15.8654,84800.0
2006-05-08 15:50:00,32.43,32.49,32.43,32.47,55600.0,15.8654,15.8947,15.8654,15.8849,55600.0
2006-05-08 15:55:00,32.48,32.52,32.46,32.46,93400.0,15.8898,15.9094,15.88,15.88,93400.0
2006-05-09 09:30:00,32.59,32.59,32.45,32.45,28800.0,15.9436,15.9436,15.8751,15.8751,28800.0
2006-05-09 09:35:00,32.44,32.45,32.37,32.42,16000.0,15.8702,15.8751,15.836,15.8605,16000.0
2006-05-09 09:40:00,32.42,32.48,32.42,32.42,44000.0,15.8605,15.8898,15.8605,15.8605,44000.0
2006-05-09 09:45:00,32.42,32.46,32.4,32.46,15600.0,15.8605,15.88,15.8507,15.88,15600.0
2006-05-09 09:50:00,32.45,32.45,32.37,32.39,43000.0,15.8751,15.8751,15.836,15.8458,43000.0
2006-05-09 09:55:00,32.38,32.4,32.37,32.37,10200.0,15.8409,15.8507,15.836,15.836,10200.0
2006-05-09 10:00:00,32.4,32.4,32.35,32.35,5000.0,15.8507,15.8507,15.8262,15.8262,5000.0
2006-05-09 10:05:00,32.34,32.37,32.34,32.37,2600.0,15.8213,15.836,15.8213,15.836,2600.0
2006-05-09 10:10:00,32.37,32.41,32.35,32.4,19800.0,15.836,15.8556,15.8262,15.8507,19800.0
2006-05-09 10:15:00,32.4,32.4,32.33,32.36,6800.0,15.8507,15.8507,15.8164,15.8311,6800.0
2006-05-09 10:20:00,32.36,32.37,32.31,32.32,21200.0,15.8311,15.836,15.8067,15.8115,21200.0
2006-05-09 10:25:00,32.34,32.34,32.29,32.29,9600.0,15.8213,15.8213,15.7969,15.7969,9600.0
2006-05-09 10:30:00,32.29,32.34,32.29,32.33,13400.0,15.7969,15.8213,15.7969,15.8164,13400.0
2006-05-09 10:35:00,32.32,32.36,32.31,32.36,9000.0,15.8115,15.8311,15.8067,15.8311,9000.0
2006-05-09 10:40:00,32.35,32.44,32.34,32.4,51000.0,15.8262,15.8702,15.8213,15.8507,51000.0
2006-05-09 10:45:00,32.4,32.42,32.38,32.38,52000.0,15.8507,15.8605,15.8409,15.8409,52000.0
2006-05-09 10:50:00,32.4,32.41,32.38,32.41,11000.0,15.8507,15.8556,15.8409,15.8556,11000.0
2006-05-09 10:55:00,32.4,32.5,32.4,32.5,590200.0,15.8507,15.8996,15.8507,15.8996,590200.0
2006-05-09 11:00:00,32.45,32.47,32.44,32.45,28200.0,15.8751,15.8849,15.8702,15.8751,28200.0
2006-05-09 11:05:00,32.43,32.43,32.41,32.41,10600.0,15.8654,15.8654,15.8556,15.8556,10600.0
2006-05-09 11:10:00,32.43,32.44,32.42,32.43,7600.0,15.8654,15.8702,15.8605,15.8654,7600.0
2006-05-09 11:15:00,32.43,32.46,32.43,32.44,22000.0,15.8654,15.88,15.8654,15.8702,22000.0
2006-05-09 11:20:00,32.47,32.47,32.42,32.45,145000.0,15.8849,15.8849,15.8605,15.8751,145000.0
2006-05-09 11:25:00,32.44,32.45,32.41,32.41,8600.0,15.8702,15.8751,15.8556,15.8556,8600.0
2006-05-09 11:30:00,32.44,32.44,32.4,32.4,6000.0,15.8702,15.8702,15.8507,15.8507,6000.0
2006-05-09 11:35:00,32.42,32.46,32.4,32.45,12000.0,15.8605,15.88,15.8507,15.8751,12000.0
2006-05-09 11:40:00,32.44,32.52,32.42,32.48,24400.0,15.8702,15.9094,15.8605,15.8898,24400.0
2006-05-09 11:45:00,32.48,32.48,32.44,32.45,11600.0,15.8898,15.8898,15.8702,15.8751,11600.0
2006-05-09 11:50:00,32.46,32.47,32.44,32.47,13600.0,15.88,15.8849,15.8702,15.8849,13600.0
2006-05-09 11:55:00,32.45,32.45,32.43,32.44,11600.0,15.8751,15.8751,15.8654,15.8702,11600.0
2006-05-09 12:00:00,32.43,32.44,32.42,32.43,8200.0,15.8654,15.8702,15.8605,15.8654,8200.0
2006-05-09 12:05:00,32.45,32.45,32.41,32.42,7200.0,15.8751,15.8751,15.8556,15.8605,7200.0
2006-05-09 12:10:00,32.41,32.42,32.38,32.41,66800.0,15.8556,15.8605,15.8409,15.8556,66800.0
2006-05-09 12:15:00,32.41,32.43,32.41,32.42,13600.0,15.8556,15.8654,15.8556,15.8605,13600.0
2006-05-09 12:20:00,32.42,32.42,32.4,32.4,18800.0,15.8605,15.8605,15.8507,15.8507,18800.0
2006-05-09 12:25:00,32.4,32.42,32.38,32.38,54400.0,15.8507,15.8605,15.8409,15.8409,54400.0
2006-05-09 12:30:00,32.38,32.4,32.38,32.38,12000.0,15.8409,15.8507,15.8409,15.8409,12000.0
2006-05-09 12:35:00,32.38,32.38,32.37,32.37,65800.0,15.8409,15.8409,15.836,15.836,65800.0
2006-05-09 12:40:00,32.37,32.38,32.35,32.38,23600.0,15.836,15.8409,15.8262,15.8409,23600.0
2006-05-09 12:45:00,32.38,32.38,32.35,32.36,7600.0,15.8409,15.8409,15.8262,15.8311,7600.0
2006-05-09 12:50:00,32.35,32.37,32.34,32.35,39200.0,15.8262,15.836,15.8213,15.8262,39200.0
2006-05-09 12:55:00,32.36,32.36,32.35,32.35,27200.0,15.8311,15.8311,15.8262,15.8262,27200.0
2006-05-09 13:00:00,32.35,32.36,32.33,32.34,7200.0,15.8262,15.8311,15.8164,15.8213,7200.0
2006-05-09 13:05:00,32.34,32.34,32.3,32.33,20400.0,15.8213,15.8213,15.8018,15.8164,20400.0
2006-05-09 13:10:00,32.33,32.35,32.33,32.33,27400.0,15.8164,15.8262,15.8164,15.8164,27400.0
2006-05-09 13:15:00,32.34,32.34,32.33,32.34,81800.0,15.8213,15.8213,15.8164,15.8213,81800.0
2006-05-09 13:20:00,32.34,32.34,32.32,32.32,41600.0,15.8213,15.8213,15.8115,15.8115,41600.0
2006-05-09 13:25:00,32.32,32.32,32.3,32.32,52400.0,15.8115,15.8115,15.8018,15.8115,52400.0
2006-05-09 13:30:00,32.32,32.32,32.29,32.3,27200.0,15.8115,15.8115,15.7969,15.8018,27200.0
2006-05-09 13:35:00,32.3,32.41,32.3,32.4,40400.0,15.8018,15.8556,15.8018,15.8507,40400.0
2006-05-09 13:40:00,32.39,32.39,32.35,32.37,25800.0,15.8458,15.8458,15.8262,15.836,25800.0
2006-05-09 13:45:00,32.37,32.37,32.35,32.35,17400.0,15.836,15.836,15.8262,15.8262,17400.0
2006-05-09 13:50:00,32.35,32.35,32.34,32.35,9800.0,15.8262,15.8262,15.8213,15.8262,9800.0
2006-05-09 13:55:00,32.35,32.35,32.33,32.34,8800.0,15.8262,15.8262,15.8164,15.8213,8800.0
2006-05-09 14:00:00,32.34,32.35,32.33,32.33,13800.0,15.8213,15.8262,15.8164,15.8164,13800.0
2006-05-09 14:05:00,32.33,32.33,32.3,32.32,7800.0,15.8164,15.8164,15.8018,15.8115,7800.0
2006-05-09 14:10:00,32.32,32.33,32.31,32.32,25000.0,15.8115,15.8164,15.8067,15.8115,25000.0
2006-05-09 14:15:00,32.3,32.32,32.3,32.3,68000.0,15.8018,15.8115,15.8018,15.8018,68000.0
2006-05-09 14:20:00,32.31,32.33,32.31,32.33,35400.0,15.8067,15.8164,15.8067,15.8164,35400.0
2006-05-09 14:25:00,32.32,32.32,32.3,32.31,12800.0,15.8115,15.8115,15.8018,15.8067,12800.0
2006-05-09 14:30:00,32.31,32.32,32.3,32.31,16400.0,15.8067,15.8115,15.8018,15.8067,16400.0
2006-05-09 14:35:00,32.32,32.34,32.32,32.33,4200.0,15.8115,15.8213,15.8115,15.8164,4200.0
2006-05-09 14:40:00,32.32,32.33,32.32,32.33,2200.0,15.8115,15.8164,15.8115,15.8164,2200.0
2006-05-09 14:45:00,32.33,32.33,32.31,32.31,6200.0,15.8164,15.8164,15.8067,15.8067,6200.0
2006-05-09 14:50:00,32.31,32.32,32.31,32.32,5000.0,15.8067,15.8115,15.8067,15.8115,5000.0
2006-05-09 14:55:00,32.31,32.31,32.29,32.3,3200.0,15.8067,15.8067,15.7969,15.8018,3200.0
2006-05-09 15:00:00,32.3,32.34,32.3,32.33,29000.0,15.8018,15.8213,15.8018,15.8164,29000.0
2006-05-09 15:05:00,32.33,32.36,32.33,32.35,14400.0,15.8164,15.8311,15.8164,15.8262,14400.0
2006-05-09 15:10:00,32.35,32.36,32.33,32.35,24600.0,15.8262,15.8311,15.8164,15.8262,24600.0
2006-05-09 15:15:00,32.35,32.37,32.34,32.36,31600.0,15.8262,15.836,15.8213,15.8311,31600.0
2006-05-09 15:20:00,32.36,32.38,32.35,32.37,23400.0,15.8311,15.8409,15.8262,15.836,23400.0
2006-05-09 15:25:00,32.37,32.37,32.34,32.35,22200.0,15.836,15.836,15.8213,15.8262,22200.0
2006-05-09 15:30:00,32.35,32.37,32.33,32.35,31200.0,15.8262,15.836,15.8164,15.8262,31200.0
2006-05-09 15:35:00,32.35,32.37,32.33,32.34,30600.0,15.8262,15.836,15.8164,15.8213,30600.0
2006-05-09 15:40:00,32.34,32.36,32.34,32.35,31600.0,15.8213,15.8311,15.8213,15.8262,31600.0
2006-05-09 15:45:00,32.35,32.38,32.35,32.37,39600.0,15.8262,15.8409,15.8262,15.836,39600.0
2006-05-09 15:50:00,32.35,32.38,32.33,32.33,92400.0,15.8262,15.8409,15.8164,15.8164,92400.0
2006-05-09 15:55:00,32.35,32.38,32.32,32.38,70400.0,15.8262,15.8409,15.8115,15.8409,70400.0
2006-05-10 09:30:00,32.33,32.37,32.33,32.37,28200.0,15.8164,15.836,15.8164,15.836,28200.0
2006-05-10 09:35:00,32.37,32.44,32.3,32.44,26600.0,15.836,15.8702,15.8018,15.8702,26600.0
2006-05-10 09:40:00,32.48,32.48,32.38,32.43,13600.0,15.8898,15.8898,15.8409,15.8654,13600.0
2006-05-10 09:45:00,32.43,32.47,32.38,32.42,6200.0,15.8654,15.8849,15.8409,15.8605,6200.0
2006-05-10 09:50:00,32.42,32.42,32.31,32.33,31200.0,15.8605,15.8605,15.8067,15.8164,31200.0
2006-05-10 09:55:00,32.32,32.41,32.32,32.36,62200.0,15.8115,15.8556,15.8115,15.8311,62200.0
2006-05-10 10:00:00,32.38,32.4,32.34,32.36,33000.0,15.8409,15.8507,15.8213,15.8311,33000.0
2006-05-10 10:05:00,32.36,32.36,32.32,32.35,20400.0,15.8311,15.8311,15.8115,15.8262,20400.0
2006-05-10 10:10:00,32.36,32.38,32.36,32.36,4600.0,15.8311,15.8409,15.8311,15.8311,4600.0
2006-05-10 10:15:00,32.36,32.36,32.32,32.32,5800.0,15.8311,15.8311,15.8115,15.8115,5800.0
2006-05-10 10:20:00,32.33,32.34,32.32,32.32,5600.0,15.8164,15.8213,15.8115,15.8115,5600.0
2006-05-10 10:25:00,32.32,32.35,32.32,32.33,1600.0,15.8115,15.8262,15.8115,15.8164,1600.0
2006-05-10 10:30:00,32.33,32.35,32.32,32.35,15200.0,15.8164,15.8262,15.8115,15.8262,15200.0
2006-05-10 10:35:00,32.37,32.42,32.37,32.41,11000.0,15.836,15.8605,15.836,15.8556,11000.0
2006-05-10 10:40:00,32.41,32.46,32.41,32.45,4400.0,15.8556,15.88,15.8556,15.8751,4400.0
2006-05-10 10:45:00,32.46,32.47,32.45,32.46,5000.0,15.88,15.8849,15.8751,15.88,5000.0
2006-05-10 10:50:00,32.46,32.46,32.41,32.41,5400.0,15.88,15.88,15.8556,15.8556,5400.0
2006-05-10 10:55:00,32.4,32.41,32.34,32.34,8600.0,15.8507,15.8556,15.8213,15.8213,8600.0
2006-05-10 11:00:00,32.35,32.36,32.33,32.34,8800.0,15.8262,15.8311,15.8164,15.8213,8800.0
2006-05-10 11:05:00,32.35,32.36,32.33,32.34,6000.0,15.8262,15.8311,15.8164,15.8213,6000.0
2006-05-10 11:10:00,32.36,32.36,32.34,32.35,4400.0,15.8311,15.8311,15.8213,15.8262,4400.0
2006-05-10 11:15:00,32.35,32.42,32.34,32.38,626600.0,15.8262,15.8605,15.8213,15.8409,626600.0
2006-05-10 11:20:00,32.38,32.38,32.35,32.37,12600.0,15.8409,15.8409,15.8262,15.836,12600.0
2006-05-10 11:25:00,32.36,32.39,32.35,32.35,21000.0,15.8311,15.8458,15.8262,15.8262,21000.0
2006-05-10 11:30:00,32.36,32.4,32.36,32.39,11400.0,15.8311,15.8507,15.8311,15.8458,11400.0
2006-05-10 11:35:00,32.4,32.4,32.34,32.35,10400.0,15.8507,15.8507,15.8213,15.8262,10400.0
2006-05-10 11:40:00,32.35,32.36,32.33,32.35,15400.0,15.8262,15.8311,15.8164,15.8262,15400.0
2006-05-10 11:45:00,32.33,32.35,32.32,32.34,42400.0,15.8164,15.8262,15.8115,15.8213,42400.0
2006-05-10 11:50:00,32.35,32.38,32.34,32.35,112400.0,15.8262,15.8409,15.8213,15.8262,112400.0
2006-05-10 11:55:00,32.35,32.41,32.34,32.4,123200.0,15.8262,15.8556,15.8213,15.8507,123200.0
2006-05-10 12:00:00,32.4,32.43,32.38,32.39,56600.0,15.8507,15.8654,15.8409,15.8458,56600.0
2006-05-10 12:05:00,32.39,32.42,32.38,32.38,19800.0,15.8458,15.8605,15.8409,15.8409,19800.0
2006-05-10 12:10:00,32.38,32.44,32.38,32.42,22200.0,15.8409,15.8702,15.8409,15.8605,22200.0
2006-05-10 12:15:00,32.42,32.42,32.38,32.4,9600.0,15.8605,15.8605,15.8409,15.8507,9600.0
2006-05-10 12:20:00,32.4,32.45,32.38,32.42,43000.0,15.8507,15.8751,15.8409,15.8605,43000.0
2006-05-10 12:25:00,32.44,32.44,32.39,32.42,88800.0,15.8702,15.8702,15.8458,15.8605,88800.0
2006-05-10 12:30:00,32.42,32.45,32.4,32.44,76600.0,15.8605,15.8751,15.8507,15.8702,76600.0
2006-05-10 12:35:00,32.44,32.5,32.43,32.47,62000.0,15.8702,15.8996,15.8654,15.8849,62000.0
2006-05-10 12:40:00,32.47,32.49,32.45,32.47,47000.0,15.8849,15.8947,15.8751,15.8849,47000.0
2006-05-10 12:45:00,32.47,32.49,32.45,32.48,87200.0,15.8849,15.8947,15.8751,15.8898,87200.0
2006-05-10 12:50:00,32.49,32.52,32.48,32.51,46400.0,15.8947,15.9094,15.8898,15.9045,46400.0
2006-05-10 12:55:00,32.52,32.55,32.5,32.5,120600.0,15.9094,15.9241,15.8996,15.8996,120600.0
2006-05-10 13:00:00,32.51,32.52,32.48,32.48,18400.0,15.9045,15.9094,15.8898,15.8898,18400.0
2006-05-10 13:05:00,32.49,32.51,32.48,32.51,8800.0,15.8947,15.9045,15.8898,15.9045,8800.0
2006-05-10 13:10:00,32.49,32.5,32.48,32.5,11000.0,15.8947,15.8996,15.8898,15.8996,11000.0
2006-05-10 13:15:00,32.49,32.52,32.48,32.5,14600.0,15.8947,15.9094,15.8898,15.8996,14600.0
2006-05-10 13:20:00,32.52,32.52,32.51,32.51,4800.0,15.9094,15.9094,15.9045,15.9045,4800.0
2006-05-10 13:25:00,32.52,32.52,32.49,32.49,25800.0,15.9094,15.9094,15.8947,15.8947,25800.0
2006-05-10 13:30:00,32.49,32.5,32.48,32.48,66000.0,15.8947,15.8996,15.8898,15.8898,66000.0
2006-05-10 13:35:00,32.48,32.5,32.47,32.49,32800.0,15.8898,15.8996,15.8849,15.8947,32800.0
2006-05-10 13:40:00,32.48,32.48,32.45,32.45,13400.0,15.8898,15.8898,15.8751,15.8751,13400.0
2006-05-10 13:45:00,32.46,32.47,32.44,32.44,15600.0,15.88,15.8849,15.8702,15.8702,15600.0
2006-05-10 13:50:00,32.44,32.44,32.4,32.42,42000.0,15.8702,15.8702,15.8507,15.8605,42000.0
2006-05-10 13:55:00,32.43,32.47,32.43,32.43,14800.0,15.8654,15.8849,15.8654,15.8654,14800.0
2006-05-10 14:00:00,32.44,32.46,32.42,32.42,5800.0,15.8702,15.88,15.8605,15.8605,5800.0
2006-05-10 14:05:00,32.42,32.42,32.38,32.38,218800.0,15.8605,15.8605,15.8409,15.8409,218800.0
2006-05-10 14:10:00,32.38,32.43,32.38,32.4,29400.0,15.8409,15.8654,15.8409,15.8507,29400.0
2006-05-10 14:15:00,32.4,32.45,32.1,32.33,43000.0,15.8507,15.8751,15.7039,15.8164,43000.0
2006-05-10 14:20:00,32.32,32.38,32.29,32.32,63000.0,15.8115,15.8409,15.7969,15.8115,63000.0
2006-05-10 14:25:00,32.33,32.35,32.16,32.21,75200.0,15.8164,15.8262,15.7333,15.7577,75200.0
2006-05-10 14:30:00,32.24,32.27,32.16,32.24,32600.0,15.7724,15.7871,15.7333,15.7724,32600.0
2006-05-10 14:35:00,32.24,32.38,32.23,32.33,41600.0,15.7724,15.8409,15.7675,15.8164,41600.0
2006-05-10 14:40:00,32.32,32.46,32.26,32.46,227200.0,15.8115,15.88,15.7822,15.88,227200.0
2006-05-10 14:45:00,32.49,32.49,32.41,32.47,15200.0,15.8947,15.8947,15.8556,15.8849,15200.0
2006-05-10 14:50:00,32.44,32.48,32.38,32.43,413200.0,15.8702,15.8898,15.8409,15.8654,413200.0
2006-05-10 14:55:00,32.41,32.43,32.39,32.42,4000.0,15.8556,15.8654,15.8458,15.8605,4000.0
2006-05-10 15:00:00,32.4,32.43,32.37,32.42,24400.0,15.8507,15.8654,15.836,15.8605,24400.0
2006-05-10 15:05:00,32.42,32.45,32.39,32.42,37600.0,15.8605,15.8751,15.8458,15.8605,37600.0
2006-05-10 15:10:00,32.41,32.5,32.41,32.5,15800.0,15.8556,15.8996,15.8556,15.8996,15800.0
2006-05-10 15:15:00,32.51,32.6,32.51,32.6,39200.0,15.9045,15.9485,15.9045,15.9485,39200.0
2006-05-10 15:20:00,32.6,32.6,32.55,32.58,18800.0,15.9485,15.9485,15.9241,15.9387,18800.0
2006-05-10 15:25:00,32.54,32.62,32.54,32.57,45600.0,15.9192,15.9583,15.9192,15.9338,45600.0
2006-05-10 15:30:00,32.57,32.59,32.55,32.57,75400.0,15.9338,15.9436,15.9241,15.9338,75400.0
2006-05-10 15:35:00,32.56,32.63,32.55,32.63,44400.0,15.929,15.9632,15.9241,15.9632,44400.0
2006-05-10 15:40:00,32.62,32.63,32.55,32.55,17800.0,15.9583,15.9632,15.9241,15.9241,17800.0
2006-05-10 15:45:00,32.55,32.59,32.54,32.59,23400.0,15.9241,15.9436,15.9192,15.9436,23400.0
2006-05-10 15:50:00,32.58,32.59,32.56,32.56,18000.0,15.9387,15.9436,15.929,15.929,18000.0
2006-05-10 15:55:00,32.58,32.66,32.58,32.65,56200.0,15.9387,15.9779,15.9387,15.973,56200.0
2006-05-11 09:30:00,32.63,32.7,32.61,32.61,24200.0,15.9632,15.9974,15.9534,15.9534,24200.0
2006-05-11 09:35:00,32.58,32.61,32.56,32.61,13600.0,15.9387,15.9534,15.929,15.9534,13600.0
2006-05-11 09:40:00,32.59,32.6,32.46,32.48,27800.0,15.9436,15.9485,15.88,15.8898,27800.0
2006-05-11 09:45:00,32.48,32.48,32.4,32.45,35200.0,15.8898,15.8898,15.8507,15.8751,35200.0
2006-05-11 09:50:00,32.43,32.52,32.42,32.52,10200.0,15.8654,15.9094,15.8605,15.9094,10200.0
2006-05-11 09:55:00,32.52,32.54,32.44,32.49,14600.0,15.9094,15.9192,15.8702,15.8947,14600.0
2006-05-11 10:00:00,32.48,32.48,32.39,32.42,20600.0,15.8898,15.8898,15.8458,15.8605,20600.0
2006-05-11 10:05:00,32.42,32.46,32.37,32.37,230400.0,15.8605,15.88,15.836,15.836,230400.0
2006-05-11 10:10:00,32.37,32.37,32.23,32.24,43000.0,15.836,15.836,15.7675,15.7724,43000.0
2006-05-11 10:15:00,32.24,32.27,32.2,32.22,27000.0,15.7724,15.7871,15.7528,15.7626,27000.0
2006-05-11 10:20:00,32.21,32.3,32.2,32.3,13200.0,15.7577,15.8018,15.7528,15.8018,13200.0
2006-05-11 10:25:00,32.3,32.32,32.24,32.27,133400.0,15.8018,15.8115,15.7724,15.7871,133400.0
2006-05-11 10:30:00,32.27,32.36,32.23,32.25,135800.0,15.7871,15.8311,15.7675,15.7773,135800.0
2006-05-11 10:35:00,32.27,32.28,32.22,32.25,28400.0,15.7871,15.792,15.7626,15.7773,28400.0
2006-05-11 10:40:00,32.25,32.27,32.19,32.2,64000.0,15.7773,15.7871,15.7479,15.7528,64000.0
2006-05-11 10:45:00,32.2,32.27,32.19,32.22,64400.0,15.7528,15.7871,15.7479,15.7626,64400.0
2006-05-11 10:50:00,32.21,32.23,32.17,32.17,55400.0,15.7577,15.7675,15.7382,15.7382,55400.0
2006-05-11 10:55:00,32.18,32.21,32.15,32.16,81200.0,15.7431,15.7577,15.7284,15.7333,81200.0
2006-05-11 11:00:00,32.16,32.2,32.08,32.09,59800.0,15.7333,15.7528,15.6941,15.699,59800.0
2006-05-11 11:05:00,32.09,32.14,32.07,32.1,73000.0,15.699,15.7235,15.6892,15.7039,73000.0
2006-05-11 11:10:00,32.1,32.13,32.04,32.05,85800.0,15.7039,15.7186,15.6746,15.6795,85800.0
2006-05-11 11:15:00,32.06,32.1,32.05,32.07,129800.0,15.6843,15.7039,15.6795,15.6892,129800.0
2006-05-11 11:20:00,32.08,32.09,32.01,32.03,54600.0,15.6941,15.699,15.6599,15.6697,54600.0
2006-05-11 11:25:00,32.04,32.04,31.91,31.93,57000.0,15.6746,15.6746,15.611,15.6207,57000.0
2006-05-11 11:30:00,31.93,31.95,31.86,31.86,80600.0,15.6207,15.6305,15.5865,15.5865,80600.0
2006-05-11 11:35:00,31.83,31.9,31.81,31.82,113400.0,15.5718,15.6061,15.562,15.5669,113400.0
2006-05-11 11:40:00,31.82,31.83,31.75,31.8,116600.0,15.5669,15.5718,15.5327,15.5571,116600.0
2006-05-11 11:45:00,31.79,31.82,31.74,31.76,125200.0,15.5523,15.5669,15.5278,15.5376,125200.0
2006-05-11 11:50:00,31.76,31.86,31.74,31.86,169800.0,15.5376,15.5865,15.5278,15.5865,169800.0
2006-05-11 11:55:00,31.86,31.88,31.81,31.85,70000.0,15.5865,15.5963,15.562,15.5816,70000.0
2006-05-11 12:00:00,31.82,31.83,31.78,31.83,34000.0,15.5669,15.5718,15.5474,15.5718,34000.0
2006-05-11 12:05:00,31.81,31.84,31.74,31.74,22600.0,15.562,15.5767,15.5278,15.5278,22600.0
2006-05-11 12:10:00,31.74,31.79,31.71,31.78,36800.0,15.5278,15.5523,15.5131,15.5474,36800.0
2006-05-11 12:15:00,31.79,31.79,31.75,31.78,66800.0,15.5523,15.5523,15.5327,15.5474,66800.0
2006-05-11 12:20:00,31.78,31.81,31.78,31.8,3800.0,15.5474,15.562,15.5474,15.5571,3800.0
2006-05-11 12:25:00,31.8,31.8,31.76,31.77,6400.0,15.5571,15.5571,15.5376,15.5425,6400.0
2006-05-11 12:30:00,31.77,31.82,31.77,31.82,17600.0,15.5425,15.5669,15.5425,15.5669,17600.0
2006-05-11 12:35:00,31.82,31.92,31.82,31.92,25200.0,15.5669,15.6159,15.5669,15.6159,25200.0
2006-05-11 12:40:00,31.91,31.95,31.91,31.95,15000.0,15.611,15.6305,15.611,15.6305,15000.0
2006-05-11 12:45:00,31.96,31.99,31.93,31.99,45600.0,15.6354,15.6501,15.6207,15.6501,45600.0
2006-05-11 12:50:00,32.01,32.05,31.99,32.02,11400.0,15.6599,15.6795,15.6501,15.6648,11400.0
2006-05-11 12:55:00,32.05,32.12,31.99,32.09,29400.0,15.6795,15.7137,15.6501,15.699,29400.0
2006-05-11 13:00:00,32.09,32.1,32.05,32.08,30000.0,15.699,15.7039,15.6795,15.6941,30000.0
2006-05-11 13:05:00,32.08,32.08,31.95,31.95,17200.0,15.6941,15.6941,15.6305,15.6305,17200.0
2006-05-11 13:10:00,31.95,31.95,31.89,31.93,19400.0,15.6305,15.6305,15.6012,15.6207,19400.0
2006-05-11 13:15:00,31.92,31.93,31.85,31.87,14000.0,15.6159,15.6207,15.5816,15.5914,14000.0
2006-05-11 13:20:00,31.89,31.92,31.88,31.9,5800.0,15.6012,15.6159,15.5963,15.6061,5800.0
2006-05-11 13:25:00,31.9,31.95,31.9,31.93,6200.0,15.6061,15.6305,15.6061,15.6207,6200.0
2006-05-11 13:30:00,31.93,31.93,31.81,31.81,7400.0,15.6207,15.6207,15.562,15.562,7400.0
2006-05-11 13:35:00,31.81,31.91,31.81,31.91,9400.0,15.562,15.611,15.562,15.611,9400.0
2006-05-11 13:40:00,31.91,31.96,31.9,31.96,6400.0,15.611,15.6354,15.6061,15.6354,6400.0
2006-05-11 13:45:00,31.97,31.97,31.91,31.93,7200.0,15.6403,15.6403,15.611,15.6207,7200.0
2006-05-11 13:50:00,31.95,32.01,31.95,32.01,8800.0,15.6305,15.6599,15.6305,15.6599,8800.0
2006-05-11 13:55:00,32.0,32.02,31.99,32.01,6400.0,15.655,15.6648,15.6501,15.6599,6400.0
2006-05-11 14:00:00,32.01,32.05,31.98,32.05,20600.0,15.6599,15.6795,15.6452,15.6795,20600.0
2006-05-11 14:05:00,32.05,32.14,32.03,32.08,21600.0,15.6795,15.7235,15.6697,15.6941,21600.0
2006-05-11 14:10:00,32.08,32.1,32.02,32.02,6800.0,15.6941,15.7039,15.6648,15.6648,6800.0
2006-05-11 14:15:00,32.01,32.04,32.01,32.02,8800.0,15.6599,15.6746,15.6599,15.6648,8800.0
2006-05-11 14:20:00,32.02,32.04,31.98,31.98,9000.0,15.6648,15.6746,15.6452,15.6452,9000.0
2006-05-11 14:25:00,32.01,32.03,31.94,31.94,11000.0,15.6599,15.6697,15.6256,15.6256,11000.0
2006-05-11 14:30:00,31.95,31.97,31.93,31.93,8800.0,15.6305,15.6403,15.6207,15.6207,8800.0
2006-05-11 14:35:00,31.95,31.97,31.93,31.96,10400.0,15.6305,15.6403,15.6207,15.6354,10400.0
2006-05-11 14:40:00,31.97,31.97,31.93,31.93,11000.0,15.6403,15.6403,15.6207,15.6207,11000.0
2006-05-11 14:45:00,31.93,31.96,31.92,31.93,20200.0,15.6207,15.6354,15.6159,15.6207,20200.0
2006-05-11 14:50:00,31.93,31.93,31.88,31.89,16400.0,15.6207,15.6207,15.5963,15.6012,16400.0
2006-05-11 14:55:00,31.87,31.93,31.86,31.91,17600.0,15.5914,15.6207,15.5865,15.611,17600.0
2006-05-11 15:00:00,31.9,31.92,31.86,31.9,13600.0,15.6061,15.6159,15.5865,15.6061,13600.0
2006-05-11 15:05:00,31.9,31.97,31.9,31.97,12400.0,15.6061,15.6403,15.6061,15.6403,12400.0
2006-05-11 15:10:00,31.96,32.04,31.96,32.04,9800.0,15.6354,15.6746,15.6354,15.6746,9800.0
2006-05-11 15:15:00,32.02,32.06,32.01,32.02,18200.0,15.6648,15.6843,15.6599,15.6648,18200.0
2006-05-11 15:20:00,32.02,32.02,31.96,31.98,18000.0,15.6648,15.6648,15.6354,15.6452,18000.0
2006-05-11 15:25:00,31.98,31.99,31.91,31.93,15600.0,15.6452,15.6501,15.611,15.6207,15600.0
2006-05-11 15:30:00,31.92,31.93,31.87,31.92,23200.0,15.6159,15.6207,15.5914,15.6159,23200.0
2006-05-11 15:35:00,31.92,31.93,31.9,31.93,15000.0,15.6159,15.6207,15.6061,15.6207,15000.0
2006-05-11 15:40:00,31.93,31.93,31.91,31.93,9200.0,15.6207,15.6207,15.611,15.6207,9200.0
2006-05-11 15:45:00,31.93,31.95,31.91,31.93,24000.0,15.6207,15.6305,15.611,15.6207,24000.0
2006-05-11 15:50:00,31.94,32.0,31.93,32.0,124400.0,15.6256,15.655,15.6207,15.655,124400.0
2006-05-11 15:55:00,31.99,32.0,31.99,32.0,74600.0,15.6501,15.655,15.6501,15.655,74600.0
2006-05-12 09:30:00,31.88,31.9,31.88,31.9,21200.0,15.5963,15.6061,15.5963,15.6061,21200.0
2006-05-12 09:35:00,31.93,31.96,31.91,31.95,14200.0,15.6207,15.6354,15.611,15.6305,14200.0
2006-05-12 09:40:00,31.98,31.98,31.75,31.82,18600.0,15.6452,15.6452,15.5327,15.5669,18600.0
2006-05-12 09:45:00,31.78,31.88,31.78,31.83,14800.0,15.5474,15.5963,15.5474,15.5718,14800.0
2006-05-12 09:50:00,31.83,31.83,31.77,31.79,20200.0,15.5718,15.5718,15.5425,15.5523,20200.0
2006-05-12 09:55:00,31.8,31.89,31.8,31.86,19400.0,15.5571,15.6012,15.5571,15.5865,19400.0
2006-05-12 10:00:00,31.86,32.0,31.86,31.99,23000.0,15.5865,15.655,15.5865,15.6501,23000.0
2006-05-12 10:05:00,31.98,31.98,31.82,31.86,13000.0,15.6452,15.6452,15.5669,15.5865,13000.0
2006-05-12 10:10:00,31.86,31.96,31.86,31.93,13200.0,15.5865,15.6354,15.5865,15.6207,13200.0
2006-05-12 10:15:00,31.93,31.93,31.72,31.72,9200.0,15.6207,15.6207,15.518,15.518,9200.0
2006-05-12 10:20:00,31.73,31.79,31.71,31.79,14800.0,15.5229,15.5523,15.5131,15.5523,14800.0
2006-05-12 10:25:00,31.79,31.83,31.71,31.72,12600.0,15.5523,15.5718,15.5131,15.518,12600.0
2006-05-12 10:30:00,31.73,31.83,31.73,31.81,14000.0,15.5229,15.5718,15.5229,15.562,14000.0
2006-05-12 10:35:00,31.81,31.86,31.77,31.85,22200.0,15.562,15.5865,15.5425,15.5816,22200.0
2006-05-12 10:40:00,31.86,31.91,31.84,31.84,15600.0,15.5865,15.611,15.5767,15.5767,15600.0
2006-05-12 10:45:00,31.82,31.82,31.77,31.78,7400.0,15.5669,15.5669,15.5425,15.5474,7400.0
2006-05-12 10:50:00,31.77,31.86,31.77,31.86,14600.0,15.5425,15.5865,15.5425,15.5865,14600.0
2006-05-12 10:55:00,31.86,31.93,31.86,31.9,25600.0,15.5865,15.6207,15.5865,15.6061,25600.0
2006-05-12 11:00:00,31.9,31.99,31.89,31.99,18600.0,15.6061,15.6501,15.6012,15.6501,18600.0
2006-05-12 11:05:00,31.97,32.01,31.88,31.88,23600.0,15.6403,15.6599,15.5963,15.5963,23600.0
2006-05-12 11:10:00,31.9,31.9,31.8,31.83,19000.0,15.6061,15.6061,15.5571,15.5718,19000.0
2006-05-12 11:15:00,31.83,31.87,31.83,31.84,3400.0,15.5718,15.5914,15.5718,15.5767,3400.0
2006-05-12 11:20:00,31.87,31.93,31.82,31.93,19200.0,15.5914,15.6207,15.5669,15.6207,19200.0
2006-05-12 11:25:00,31.92,31.95,31.88,31.9,12600.0,15.6159,15.6305,15.5963,15.6061,12600.0
2006-05-12 11:30:00,31.9,31.91,31.86,31.9,14800.0,15.6061,15.611,15.5865,15.6061,14800.0
2006-05-12 11:35:00,31.9,31.93,31.87,31.89,28000.0,15.6061,15.6207,15.5914,15.6012,28000.0
2006-05-12 11:40:00,31.87,31.92,31.85,31.89,20800.0,15.5914,15.6159,15.5816,15.6012,20800.0
2006-05-12 11:45:00,31.9,31.94,31.84,31.85,10000.0,15.6061,15.6256,15.5767,15.5816,10000.0
2006-05-12 11:50:00,31.85,31.85,31.8,31.83,14600.0,15.5816,15.5816,15.5571,15.5718,14600.0
2006-05-12 11:55:00,31.84,31.87,31.83,31.85,11200.0,15.5767,15.5914,15.5718,15.5816,11200.0
2006-05-12 12:00:00,31.86,31.97,31.85,31.9,24400.0,15.5865,15.6403,15.5816,15.6061,24400.0
2006-05-12 12:05:00,31.91,31.91,31.86,31.89,10400.0,15.611,15.611,15.5865,15.6012,10400.0
2006-05-12 12:10:00,31.89,31.89,31.84,31.86,5200.0,15.6012,15.6012,15.5767,15.5865,5200.0
2006-05-12 12:15:00,31.87,31.88,31.85,31.85,6600.0,15.5914,15.5963,15.5816,15.5816,6600.0
2006-05-12 12:20:00,31.85,31.86,31.8,31.8,9600.0,15.5816,15.5865,15.5571,15.5571,9600.0
2006-05-12 12:25:00,31.81,31.81,31.74,31.75,7400.0,15.562,15.562,15.5278,15.5327,7400.0
2006-05-12 12:30:00,31.75,31.75,31.63,31.66,18800.0,15.5327,15.5327,15.474,15.4887,18800.0
2006-05-12 12:35:00,31.65,31.66,31.61,31.63,8800.0,15.4838,15.4887,15.4642,15.474,8800.0
2006-05-12 12:40:00,31.62,31.68,31.62,31.68,5400.0,15.4691,15.4984,15.4691,15.4984,5400.0
2006-05-12 12:45:00,31.68,31.68,31.64,31.68,14000.0,15.4984,15.4984,15.4789,15.4984,14000.0
2006-05-12 12:50:00,31.65,31.66,31.53,31.53,25600.0,15.4838,15.4887,15.4251,15.4251,25600.0
2006-05-12 12:55:00,31.53,31.56,31.51,31.53,32000.0,15.4251,15.4397,15.4153,15.4251,32000.0
2006-05-12 13:00:00,31.53,31.55,31.5,31.52,41200.0,15.4251,15.4348,15.4104,15.4202,41200.0
2006-05-12 13:05:00,31.53,31.55,31.51,31.53,18000.0,15.4251,15.4348,15.4153,15.4251,18000.0
2006-05-12 13:10:00,31.53,31.56,31.52,31.53,10400.0,15.4251,15.4397,15.4202,15.4251,10400.0
2006-05-12 13:15:00,31.52,31.54,31.5,31.54,11200.0,15.4202,15.43,15.4104,15.43,11200.0
2006-05-12 13:20:00,31.55,31.64,31.55,31.6,11000.0,15.4348,15.4789,15.4348,15.4593,11000.0
2006-05-12 13:25:00,31.61,31.64,31.59,31.59,5800.0,15.4642,15.4789,15.4544,15.4544,5800.0
2006-05-12 13:30:00,31.58,31.58,31.54,31.54,11600.0,15.4495,15.4495,15.43,15.43,11600.0
2006-05-12 13:35:00,31.54,31.58,31.52,31.58,42000.0,15.43,15.4495,15.4202,15.4495,42000.0
2006-05-12 13:40:00,31.58,31.59,31.57,31.59,3600.0,15.4495,15.4544,15.4446,15.4544,3600.0
2006-05-12 13:45:00,31.58,31.58,31.55,31.56,5800.0,15.4495,15.4495,15.4348,15.4397,5800.0
2006-05-12 13:50:00,31.58,31.58,31.52,31.53,7000.0,15.4495,15.4495,15.4202,15.4251,7000.0
2006-05-12 13:55:00,31.53,31.59,31.49,31.57,10600.0,15.4251,15.4544,15.4055,15.4446,10600.0
2006-05-12 14:00:00,31.63,31.63,31.56,31.57,21400.0,15.474,15.474,15.4397,15.4446,21400.0
2006-05-12 14:05:00,31.57,31.62,31.55,31.58,14000.0,15.4446,15.4691,15.4348,15.4495,14000.0
2006-05-12 14:10:00,31.59,31.7,31.59,31.7,15800.0,15.4544,15.5082,15.4544,15.5082,15800.0
2006-05-12 14:15:00,31.7,31.7,31.63,31.63,9200.0,15.5082,15.5082,15.474,15.474,9200.0
2006-05-12 14:20:00,31.64,31.67,31.61,31.61,14800.0,15.4789,15.4936,15.4642,15.4642,14800.0
2006-05-12 14:25:00,31.62,31.64,31.58,31.63,10000.0,15.4691,15.4789,15.4495,15.474,10000.0
2006-05-12 14:30:00,31.61,31.61,31.54,31.54,13400.0,15.4642,15.4642,15.43,15.43,13400.0
2006-05-12 14:35:00,31.54,31.56,31.52,31.56,8200.0,15.43,15.4397,15.4202,15.4397,8200.0
2006-05-12 14:40:00,31.57,31.59,31.57,31.58,8000.0,15.4446,15.4544,15.4446,15.4495,8000.0
2006-05-12 14:45:00,31.57,31.58,31.54,31.54,8800.0,15.4446,15.4495,15.43,15.43,8800.0
2006-05-12 14:50:00,31.54,31.56,31.49,31.49,12000.0,15.43,15.4397,15.4055,15.4055,12000.0
2006-05-12 14:55:00,31.5,31.52,31.47,31.47,8600.0,15.4104,15.4202,15.3957,15.3957,8600.0
2006-05-12 15:00:00,31.48,31.55,31.46,31.54,17800.0,15.4006,15.4348,15.3908,15.43,17800.0
2006-05-12 15:05:00,31.53,31.57,31.5,31.5,24200.0,15.4251,15.4446,15.4104,15.4104,24200.0
2006-05-12 15:10:00,31.49,31.57,31.49,31.56,13200.0,15.4055,15.4446,15.4055,15.4397,13200.0
2006-05-12 15:15:00,31.58,31.61,31.56,31.61,9200.0,15.4495,15.4642,15.4397,15.4642,9200.0
2006-05-12 15:20:00,31.6,31.6,31.52,31.57,13800.0,15.4593,15.4593,15.4202,15.4446,13800.0
2006-05-12 15:25:00,31.57,31.57,31.51,31.53,9400.0,15.4446,15.4446,15.4153,15.4251,9400.0
2006-05-12 15:30:00,31.53,31.54,31.46,31.48,69800.0,15.4251,15.43,15.3908,15.4006,69800.0
2006-05-12 15:35:00,31.45,31.5,31.41,31.46,105600.0,15.3859,15.4104,15.3664,15.3908,105600.0
2006-05-12 15:40:00,31.46,31.49,31.43,31.47,56600.0,15.3908,15.4055,15.3761,15.3957,56600.0
2006-05-12 15:45:00,31.48,31.5,31.3,31.31,798400.0,15.4006,15.4104,15.3125,15.3174,798400.0
2006-05-12 15:50:00,31.31,31.31,31.25,31.31,387200.0,15.3174,15.3174,15.2881,15.3174,387200.0
2006-05-12 15:55:00,31.31,31.36,31.29,31.32,383800.0,15.3174,15.3419,15.3076,15.3223,383800.0
2006-05-15 09:30:00,31.33,31.36,31.33,31.36,136800.0,15.3272,15.3419,15.3272,15.3419,136800.0
2006-05-15 09:35:00,31.36,31.5,31.36,31.49,39600.0,15.3419,15.4104,15.3419,15.4055,39600.0
2006-05-15 09:40:00,31.49,31.5,31.45,31.5,149600.0,15.4055,15.4104,15.3859,15.4104,149600.0
2006-05-15 09:45:00,31.51,31.6,31.5,31.6,100400.0,15.4153,15.4593,15.4104,15.4593,100400.0
2006-05-15 09:50:00,31.61,31.69,31.59,31.61,160800.0,15.4642,15.5033,15.4544,15.4642,160800.0
2006-05-15 09:55:00,31.61,31.68,31.56,31.61,243000.0,15.4642,15.4984,15.4397,15.4642,243000.0
2006-05-15 10:00:00,31.6,31.6,31.46,31.5,97600.0,15.4593,15.4593,15.3908,15.4104,97600.0
2006-05-15 10:05:00,31.5,31.56,31.49,31.54,213200.0,15.4104,15.4397,15.4055,15.43,213200.0
2006-05-15 10:10:00,31.54,31.61,31.49,31.5,388800.0,15.43,15.4642,15.4055,15.4104,388800.0
2006-05-15 10:15:00,31.52,31.55,31.48,31.49,79200.0,15.4202,15.4348,15.4006,15.4055,79200.0
2006-05-15 10:20:00,31.51,31.51,31.42,31.47,34600.0,15.4153,15.4153,15.3712,15.3957,34600.0
2006-05-15 10:25:00,31.46,31.52,31.43,31.52,24400.0,15.3908,15.4202,15.3761,15.4202,24400.0
2006-05-15 10:30:00,31.51,31.53,31.48,31.53,26800.0,15.4153,15.4251,15.4006,15.4251,26800.0
2006-05-15 10:35:00,31.53,31.55,31.5,31.54,78200.0,15.4251,15.4348,15.4104,15.43,78200.0
2006-05-15 10:40:00,31.53,31.55,31.5,31.53,37000.0,15.4251,15.4348,15.4104,15.4251,37000.0
2006-05-15 10:45:00,31.52,31.56,31.5,31.56,122400.0,15.4202,15.4397,15.4104,15.4397,122400.0
2006-05-15 10:50:00,31.54,31.54,31.5,31.54,56800.0,15.43,15.43,15.4104,15.43,56800.0
2006-05-15 10:55:00,31.54,31.58,31.46,31.48,52200.0,15.43,15.4495,15.3908,15.4006,52200.0
2006-05-15 11:00:00,31.48,31.56,31.4,31.56,195000.0,15.4006,15.4397,15.3615,15.4397,195000.0
2006-05-15 11:05:00,31.54,31.64,31.54,31.6,32600.0,15.43,15.4789,15.43,15.4593,32600.0
2006-05-15 11:10:00,31.58,31.66,31.57,31.58,83600.0,15.4495,15.4887,15.4446,15.4495,83600.0
2006-05-15 11:15:00,31.58,31.62,31.55,31.61,168800.0,15.4495,15.4691,15.4348,15.4642,168800.0
2006-05-15 11:20:00,31.59,31.63,31.46,31.5,126000.0,15.4544,15.474,15.3908,15.4104,126000.0
2006-05-15 11:25:00,31.53,31.61,31.5,31.6,38800.0,15.4251,15.4642,15.4104,15.4593,38800.0
2006-05-15 11:30:00,31.6,31.63,31.55,31.63,96600.0,15.4593,15.474,15.4348,15.474,96600.0
2006-05-15 11:35:00,31.6,31.6,31.52,31.52,33600.0,15.4593,15.4593,15.4202,15.4202,33600.0
2006-05-15 11:40:00,31.52,31.54,31.48,31.48,15400.0,15.4202,15.43,15.4006,15.4006,15400.0
2006-05-15 11:45:00,31.49,31.52,31.47,31.49,33800.0,15.4055,15.4202,15.3957,15.4055,33800.0
2006-05-15 11:50:00,31.49,31.5,31.43,31.44,17800.0,15.4055,15.4104,15.3761,15.381,17800.0
2006-05-15 11:55:00,31.47,31.5,31.43,31.49,52200.0,15.3957,15.4104,15.3761,15.4055,52200.0
2006-05-15 12:00:00,31.49,31.49,31.42,31.43,41400.0,15.4055,15.4055,15.3712,15.3761,41400.0
2006-05-15 12:05:00,31.44,31.45,31.32,31.33,47000.0,15.381,15.3859,15.3223,15.3272,47000.0
2006-05-15 12:10:00,31.33,31.35,31.25,31.34,68600.0,15.3272,15.337,15.2881,15.3321,68600.0
2006-05-15 12:15:00,31.33,31.35,31.3,31.34,15400.0,15.3272,15.337,15.3125,15.3321,15400.0
2006-05-15 12:20:00,31.35,31.36,31.31,31.31,20600.0,15.337,15.3419,15.3174,15.3174,20600.0
2006-05-15 12:25:00,31.32,31.33,31.29,31.33,11000.0,15.3223,15.3272,15.3076,15.3272,11000.0
2006-05-15 12:30:00,31.33,31.36,31.33,31.34,6200.0,15.3272,15.3419,15.3272,15.3321,6200.0
2006-05-15 12:35:00,31.34,31.35,31.25,31.29,26400.0,15.3321,15.337,15.2881,15.3076,26400.0
2006-05-15 12:40:00,31.28,31.28,31.2,31.25,55200.0,15.3028,15.3028,15.2636,15.2881,55200.0
2006-05-15 12:45:00,31.24,31.25,31.2,31.21,22600.0,15.2832,15.2881,15.2636,15.2685,22600.0
2006-05-15 12:50:00,31.22,31.26,31.19,31.2,23400.0,15.2734,15.293,15.2587,15.2636,23400.0
2006-05-15 12:55:00,31.2,31.22,31.16,31.21,31000.0,15.2636,15.2734,15.244,15.2685,31000.0
2006-05-15 13:00:00,31.22,31.24,31.11,31.16,57200.0,15.2734,15.2832,15.2196,15.244,57200.0
2006-05-15 13:05:00,31.14,31.16,31.09,31.1,23000.0,15.2343,15.244,15.2098,15.2147,23000.0
2006-05-15 13:10:00,31.1,31.36,31.04,31.11,129200.0,15.2147,15.3419,15.1853,15.2196,129200.0
2006-05-15 13:15:00,31.11,31.12,31.04,31.04,31400.0,15.2196,15.2245,15.1853,15.1853,31400.0
2006-05-15 13:20:00,31.04,31.08,31.0,31.06,42400.0,15.1853,15.2049,15.1658,15.1951,42400.0
2006-05-15 13:25:00,31.07,31.08,31.02,31.07,27800.0,15.2,15.2049,15.1756,15.2,27800.0
2006-05-15 13:30:00,31.07,31.09,31.05,31.07,26800.0,15.2,15.2098,15.1902,15.2,26800.0
2006-05-15 13:35:00,31.08,31.08,31.03,31.05,16400.0,15.2049,15.2049,15.1805,15.1902,16400.0
2006-05-15 13:40:00,31.09,31.1,31.04,31.09,21800.0,15.2098,15.2147,15.1853,15.2098,21800.0
2006-05-15 13:45:00,31.08,31.09,31.0,31.07,12000.0,15.2049,15.2098,15.1658,15.2,12000.0
2006-05-15 13:50:00,31.08,31.14,31.08,31.14,28000.0,15.2049,15.2343,15.2049,15.2343,28000.0
2006-05-15 13:55:00,31.13,31.17,31.11,31.15,7800.0,15.2294,15.2489,15.2196,15.2392,7800.0
2006-05-15 14:00:00,31.16,31.2,31.15,31.18,11200.0,15.244,15.2636,15.2392,15.2538,11200.0
2006-05-15 14:05:00,31.17,31.18,31.1,31.12,22800.0,15.2489,15.2538,15.2147,15.2245,22800.0
2006-05-15 14:10:00,31.11,31.13,31.07,31.08,9200.0,15.2196,15.2294,15.2,15.2049,9200.0
2006-05-15 14:15:00,31.08,31.11,31.05,31.09,51200.0,15.2049,15.2196,15.1902,15.2098,51200.0
2006-05-15 14:20:00,31.09,31.11,31.06,31.09,42600.0,15.2098,15.2196,15.1951,15.2098,42600.0
2006-05-15 14:25:00,31.09,31.09,31.06,31.08,44000.0,15.2098,15.2098,15.1951,15.2049,44000.0
2006-05-15 14:30:00,31.09,31.14,31.07,31.14,75600.0,15.2098,15.2343,15.2,15.2343,75600.0
2006-05-15 14:35:00,31.12,31.14,31.11,31.14,11800.0,15.2245,15.2343,15.2196,15.2343,11800.0
2006-05-15 14:40:00,31.14,31.14,31.09,31.1,25800.0,15.2343,15.2343,15.2098,15.2147,25800.0
2006-05-15 14:45:00,31.1,31.11,31.06,31.08,59800.0,15.2147,15.2196,15.1951,15.2049,59800.0
2006-05-15 14:50:00,31.1,31.13,31.09,31.11,11800.0,15.2147,15.2294,15.2098,15.2196,11800.0
2006-05-15 14:55:00,31.11,31.13,31.05,31.05,14600.0,15.2196,15.2294,15.1902,15.1902,14600.0
2006-05-15 15:00:00,31.06,31.13,31.01,31.13,36200.0,15.1951,15.2294,15.1707,15.2294,36200.0
2006-05-15 15:05:00,31.14,31.22,31.13,31.18,14600.0,15.2343,15.2734,15.2294,15.2538,14600.0
2006-05-15 15:10:00,31.18,31.28,31.18,31.27,15200.0,15.2538,15.3028,15.2538,15.2979,15200.0
2006-05-15 15:15:00,31.28,31.3,31.24,31.25,39200.0,15.3028,15.3125,15.2832,15.2881,39200.0
2006-05-15 15:20:00,31.25,31.26,31.15,31.18,19800.0,15.2881,15.293,15.2392,15.2538,19800.0
2006-05-15 15:25:00,31.18,31.18,31.13,31.16,21000.0,15.2538,15.2538,15.2294,15.244,21000.0
2006-05-15 15:30:00,31.18,31.25,31.17,31.2,29400.0,15.2538,15.2881,15.2489,15.2636,29400.0
2006-05-15 15:35:00,31.2,31.25,31.19,31.23,49000.0,15.2636,15.2881,15.2587,15.2783,49000.0
2006-05-15 15:40:00,31.22,31.25,31.2,31.24,124200.0,15.2734,15.2881,15.2636,15.2832,124200.0
2006-05-15 15:45:00,31.24,31.28,31.24,31.26,299800.0,15.2832,15.3028,15.2832,15.293,299800.0
2006-05-15 15:50:00,31.26,31.28,31.19,31.28,125400.0,15.293,15.3028,15.2587,15.3028,125400.0
2006-05-15 15:55:00,31.28,31.31,31.26,31.29,53000.0,15.3028,15.3174,15.293,15.3076,53000.0
2006-05-16 09:30:00,31.36,31.4,31.33,31.33,76600.0,15.3419,15.3615,15.3272,15.3272,76600.0
2006-05-16 09:35:00,31.33,31.33,31.23,31.23,49800.0,15.3272,15.3272,15.2783,15.2783,49800.0
2006-05-16 09:40:00,31.23,31.33,31.22,31.29,66200.0,15.2783,15.3272,15.2734,15.3076,66200.0
2006-05-16 09:45:00,31.29,31.36,31.26,31.3,55600.0,15.3076,15.3419,15.293,15.3125,55600.0
2006-05-16 09:50:00,31.3,31.36,31.29,31.35,21200.0,15.3125,15.3419,15.3076,15.337,21200.0
2006-05-16 09:55:00,31.33,31.37,31.31,31.35,26200.0,15.3272,15.3468,15.3174,15.337,26200.0
2006-05-16 10:00:00,31.34,31.35,31.3,31.34,24200.0,15.3321,15.337,15.3125,15.3321,24200.0
2006-05-16 10:05:00,31.32,31.35,31.31,31.33,46000.0,15.3223,15.337,15.3174,15.3272,46000.0
2006-05-16 10:10:00,31.33,31.36,31.33,31.36,252200.0,15.3272,15.3419,15.3272,15.3419,252200.0
2006-05-16 10:15:00,31.35,31.38,31.34,31.38,10600.0,15.337,15.3517,15.3321,15.3517,10600.0
2006-05-16 10:20:00,31.38,31.47,31.38,31.47,21400.0,15.3517,15.3957,15.3517,15.3957,21400.0
2006-05-16 10:25:00,31.48,31.48,31.4,31.42,36600.0,15.4006,15.4006,15.3615,15.3712,36600.0
2006-05-16 10:30:00,31.4,31.41,31.38,31.4,22400.0,15.3615,15.3664,15.3517,15.3615,22400.0
2006-05-16 10:35:00,31.41,31.42,31.38,31.41,19600.0,15.3664,15.3712,15.3517,15.3664,19600.0
2006-05-16 10:40:00,31.39,31.39,31.39,31.39,400.0,15.3566,15.3566,15.3566,15.3566,400.0
2006-05-16 10:45:00,31.38,31.42,31.36,31.4,3200.0,15.3517,15.3712,15.3419,15.3615,3200.0
2006-05-16 10:50:00,31.39,31.39,31.38,31.38,1400.0,15.3566,15.3566,15.3517,15.3517,1400.0
2006-05-16 10:55:00,31.38,31.38,31.34,31.35,4000.0,15.3517,15.3517,15.3321,15.337,4000.0
2006-05-16 11:00:00,31.34,31.4,31.25,31.38,27000.0,15.3321,15.3615,15.2881,15.3517,27000.0
2006-05-16 11:05:00,31.41,31.45,31.39,31.43,6800.0,15.3664,15.3859,15.3566,15.3761,6800.0
2006-05-16 11:10:00,31.44,31.53,31.44,31.53,46200.0,15.381,15.4251,15.381,15.4251,46200.0
2006-05-16 11:15:00,31.53,31.53,31.49,31.52,47000.0,15.4251,15.4251,15.4055,15.4202,47000.0
2006-05-16 11:20:00,31.5,31.54,31.49,31.5,34000.0,15.4104,15.43,15.4055,15.4104,34000.0
2006-05-16 11:25:00,31.49,31.49,31.43,31.43,12000.0,15.4055,15.4055,15.3761,15.3761,12000.0
2006-05-16 11:30:00,31.43,31.43,31.37,31.43,21400.0,15.3761,15.3761,15.3468,15.3761,21400.0
2006-05-16 11:35:00,31.43,31.48,31.42,31.45,17800.0,15.3761,15.4006,15.3712,15.3859,17800.0
2006-05-16 11:40:00,31.44,31.46,31.34,31.36,22600.0,15.381,15.3908,15.3321,15.3419,22600.0
2006-05-16 11:45:00,31.36,31.4,31.36,31.4,10200.0,15.3419,15.3615,15.3419,15.3615,10200.0
2006-05-16 11:50:00,31.4,31.43,31.4,31.41,3800.0,15.3615,15.3761,15.3615,15.3664,3800.0
2006-05-16 11:55:00,31.4,31.48,31.4,31.43,16800.0,15.3615,15.4006,15.3615,15.3761,16800.0
2006-05-16 12:00:00,31.43,31.47,31.43,31.44,17600.0,15.3761,15.3957,15.3761,15.381,17600.0
2006-05-16 12:05:00,31.47,31.53,31.47,31.5,6000.0,15.3957,15.4251,15.3957,15.4104,6000.0
2006-05-16 12:10:00,31.52,31.55,31.52,31.53,15800.0,15.4202,15.4348,15.4202,15.4251,15800.0
2006-05-16 12:15:00,31.53,31.53,31.46,31.47,14200.0,15.4251,15.4251,15.3908,15.3957,14200.0
2006-05-16 12:20:00,31.47,31.49,31.46,31.48,6200.0,15.3957,15.4055,15.3908,15.4006,6200.0
2006-05-16 12:25:00,31.47,31.48,31.45,31.48,2600.0,15.3957,15.4006,15.3859,15.4006,2600.0
2006-05-16 12:30:00,31.48,31.48,31.43,31.43,3400.0,15.4006,15.4006,15.3761,15.3761,3400.0
2006-05-16 12:35:00,31.45,31.46,31.43,31.43,23800.0,15.3859,15.3908,15.3761,15.3761,23800.0
2006-05-16 12:40:00,31.44,31.45,31.37,31.37,8800.0,15.381,15.3859,15.3468,15.3468,8800.0
2006-05-16 12:45:00,31.39,31.4,31.36,31.37,5600.0,15.3566,15.3615,15.3419,15.3468,5600.0
2006-05-16 12:50:00,31.37,31.41,31.37,31.4,13800.0,15.3468,15.3664,15.3468,15.3615,13800.0
2006-05-16 12:55:00,31.4,31.47,31.4,31.47,11400.0,15.3615,15.3957,15.3615,15.3957,11400.0
2006-05-16 13:00:00,31.47,31.48,31.4,31.42,8200.0,15.3957,15.4006,15.3615,15.3712,8200.0
2006-05-16 13:05:00,31.42,31.45,31.41,31.45,7200.0,15.3712,15.3859,15.3664,15.3859,7200.0
2006-05-16 13:10:00,31.43,31.47,31.42,31.44,19600.0,15.3761,15.3957,15.3712,15.381,19600.0
2006-05-16 13:15:00,31.45,31.45,31.41,31.42,10800.0,15.3859,15.3859,15.3664,15.3712,10800.0
2006-05-16 13:20:00,31.42,31.43,31.36,31.4,167400.0,15.3712,15.3761,15.3419,15.3615,167400.0
2006-05-16 13:25:00,31.4,31.43,31.4,31.4,14600.0,15.3615,15.3761,15.3615,15.3615,14600.0
2006-05-16 13:30:00,31.4,31.43,31.38,31.38,26000.0,15.3615,15.3761,15.3517,15.3517,26000.0
2006-05-16 13:35:00,31.39,31.39,31.36,31.38,8200.0,15.3566,15.3566,15.3419,15.3517,8200.0
2006-05-16 13:40:00,31.37,31.38,31.36,31.36,6800.0,15.3468,15.3517,15.3419,15.3419,6800.0
2006-05-16 13:45:00,31.37,31.38,31.35,31.36,13200.0,15.3468,15.3517,15.337,15.3419,13200.0
2006-05-16 13:50:00,31.33,31.37,31.33,31.35,15400.0,15.3272,15.3468,15.3272,15.337,15400.0
2006-05-16 13:55:00,31.34,31.34,31.3,31.3,9600.0,15.3321,15.3321,15.3125,15.3125,9600.0
2006-05-16 14:00:00,31.3,31.3,31.27,31.27,12800.0,15.3125,15.3125,15.2979,15.2979,12800.0
2006-05-16 14:05:00,31.28,31.28,31.26,31.26,9400.0,15.3028,15.3028,15.293,15.293,9400.0
2006-05-16 14:10:00,31.26,31.26,31.07,31.08,59000.0,15.293,15.293,15.2,15.2049,59000.0
2006-05-16 14:15:00,31.08,31.2,31.05,31.2,51800.0,15.2049,15.2636,15.1902,15.2636,51800.0
2006-05-16 14:20:00,31.2,31.27,31.2,31.23,24800.0,15.2636,15.2979,15.2636,15.2783,24800.0
2006-05-16 14:25:00,31.27,31.28,31.23,31.25,15600.0,15.2979,15.3028,15.2783,15.2881,15600.0
2006-05-16 14:30:00,31.28,31.34,31.27,31.3,44800.0,15.3028,15.3321,15.2979,15.3125,44800.0
2006-05-16 14:35:00,31.3,31.31,31.26,31.29,15400.0,15.3125,15.3174,15.293,15.3076,15400.0
2006-05-16 14:40:00,31.28,31.29,31.25,31.29,15200.0,15.3028,15.3076,15.2881,15.3076,15200.0
2006-05-16 14:45:00,31.26,31.26,31.22,31.25,14000.0,15.293,15.293,15.2734,15.2881,14000.0
2006-05-16 14:50:00,31.25,31.28,31.25,31.28,9600.0,15.2881,15.3028,15.2881,15.3028,9600.0
2006-05-16 14:55:00,31.27,31.27,31.21,31.23,39200.0,15.2979,15.2979,15.2685,15.2783,39200.0
2006-05-16 15:00:00,31.24,31.29,31.23,31.26,44000.0,15.2832,15.3076,15.2783,15.293,44000.0
2006-05-16 15:05:00,31.27,31.27,31.25,31.25,15600.0,15.2979,15.2979,15.2881,15.2881,15600.0
2006-05-16 15:10:00,31.22,31.25,31.21,31.25,19000.0,15.2734,15.2881,15.2685,15.2881,19000.0
2006-05-16 15:15:00,31.26,31.26,31.24,31.25,19000.0,15.293,15.293,15.2832,15.2881,19000.0
2006-05-16 15:20:00,31.25,31.25,31.24,31.25,8200.0,15.2881,15.2881,15.2832,15.2881,8200.0
2006-05-16 15:25:00,31.25,31.26,31.23,31.26,13400.0,15.2881,15.293,15.2783,15.293,13400.0
2006-05-16 15:30:00,31.27,31.27,31.24,31.25,8600.0,15.2979,15.2979,15.2832,15.2881,8600.0
2006-05-16 15:35:00,31.25,31.26,31.23,31.24,7400.0,15.2881,15.293,15.2783,15.2832,7400.0
2006-05-16 15:40:00,31.25,31.3,31.25,31.27,25400.0,15.2881,15.3125,15.2881,15.2979,25400.0
2006-05-16 15:45:00,31.27,31.28,31.24,31.27,23000.0,15.2979,15.3028,15.2832,15.2979,23000.0
2006-05-16 15:50:00,31.28,31.28,31.26,31.26,62600.0,15.3028,15.3028,15.293,15.293,62600.0
2006-05-16 15:55:00,31.26,31.27,31.26,31.27,36600.0,15.293,15.2979,15.293,15.2979,36600.0
2006-05-17 09:30:00,31.0,31.0,30.95,31.0,30000.0,15.1658,15.1658,15.1413,15.1658,30000.0
2006-05-17 09:35:00,30.94,30.98,30.89,30.9,24000.0,15.1364,15.156,15.112,15.1169,24000.0
2006-05-17 09:40:00,30.93,31.0,30.88,31.0,9600.0,15.1315,15.1658,15.1071,15.1658,9600.0
2006-05-17 09:45:00,31.0,31.18,31.0,31.13,17400.0,15.1658,15.2538,15.1658,15.2294,17400.0
2006-05-17 09:50:00,31.13,31.23,31.04,31.07,26000.0,15.2294,15.2783,15.1853,15.2,26000.0
2006-05-17 09:55:00,31.07,31.1,31.03,31.1,19600.0,15.2,15.2147,15.1805,15.2147,19600.0
2006-05-17 10:00:00,31.1,31.16,31.0,31.11,51200.0,15.2147,15.244,15.1658,15.2196,51200.0
2006-05-17 10:05:00,31.11,31.17,31.02,31.05,46400.0,15.2196,15.2489,15.1756,15.1902,46400.0
2006-05-17 10:10:00,31.05,31.11,31.02,31.04,34800.0,15.1902,15.2196,15.1756,15.1853,34800.0
2006-05-17 10:15:00,31.05,31.08,31.0,31.0,35600.0,15.1902,15.2049,15.1658,15.1658,35600.0
2006-05-17 10:20:00,31.0,31.06,30.96,31.02,44400.0,15.1658,15.1951,15.1462,15.1756,44400.0
2006-05-17 10:25:00,31.05,31.1,30.95,30.95,23800.0,15.1902,15.2147,15.1413,15.1413,23800.0
2006-05-17 10:30:00,30.98,31.05,30.98,31.03,52600.0,15.156,15.1902,15.156,15.1805,52600.0
2006-05-17 10:35:00,31.03,31.03,30.95,30.96,49000.0,15.1805,15.1805,15.1413,15.1462,49000.0
2006-05-17 10:40:00,30.95,30.99,30.93,30.97,35800.0,15.1413,15.1609,15.1315,15.1511,35800.0
2006-05-17 10:45:00,30.95,31.0,30.94,31.0,36200.0,15.1413,15.1658,15.1364,15.1658,36200.0
2006-05-17 10:50:00,30.98,30.98,30.89,30.93,28400.0,15.156,15.156,15.112,15.1315,28400.0
2006-05-17 10:55:00,30.93,30.96,30.92,30.96,39600.0,15.1315,15.1462,15.1266,15.1462,39600.0
2006-05-17 11:00:00,30.97,31.0,30.88,30.92,221400.0,15.1511,15.1658,15.1071,15.1266,221400.0
2006-05-17 11:05:00,30.9,30.9,30.77,30.79,17200.0,15.1169,15.1169,15.0533,15.063,17200.0
2006-05-17 11:10:00,30.79,30.8,30.66,30.66,27600.0,15.063,15.0679,14.9994,14.9994,27600.0
2006-05-17 11:15:00,30.66,30.71,30.63,30.65,134200.0,14.9994,15.0239,14.9848,14.9945,134200.0
2006-05-17 11:20:00,30.64,30.65,30.55,30.56,19000.0,14.9897,14.9945,14.9456,14.9505,19000.0
2006-05-17 11:25:00,30.56,30.56,30.32,30.38,38400.0,14.9505,14.9505,14.8331,14.8625,38400.0
2006-05-17 11:30:00,30.36,30.42,30.22,30.35,39200.0,14.8527,14.882,14.7842,14.8478,39200.0
2006-05-17 11:35:00,30.34,30.43,30.34,30.41,32600.0,14.8429,14.8869,14.8429,14.8771,32600.0
2006-05-17 11:40:00,30.43,30.54,30.41,30.49,33000.0,14.8869,14.9407,14.8771,14.9163,33000.0
2006-05-17 11:45:00,30.46,30.5,30.41,30.41,24800.0,14.9016,14.9212,14.8771,14.8771,24800.0
2006-05-17 11:50:00,30.4,30.45,30.4,30.4,5600.0,14.8722,14.8967,14.8722,14.8722,5600.0
2006-05-17 11:55:00,30.42,30.42,30.38,30.38,13000.0,14.882,14.882,14.8625,14.8625,13000.0
2006-05-17 12:00:00,30.4,30.55,30.4,30.55,13000.0,14.8722,14.9456,14.8722,14.9456,13000.0
2006-05-17 12:05:00,30.56,30.68,30.56,30.68,27600.0,14.9505,15.0092,14.9505,15.0092,27600.0
2006-05-17 12:10:00,30.7,30.75,30.7,30.75,10000.0,15.019,15.0435,15.019,15.0435,10000.0
2006-05-17 12:15:00,30.74,30.74,30.62,30.67,28800.0,15.0386,15.0386,14.9799,15.0043,28800.0
2006-05-17 12:20:00,30.67,30.68,30.58,30.61,22600.0,15.0043,15.0092,14.9603,14.975,22600.0
2006-05-17 12:25:00,30.59,30.59,30.46,30.46,23000.0,14.9652,14.9652,14.9016,14.9016,23000.0
2006-05-17 12:30:00,30.46,30.47,30.45,30.47,11000.0,14.9016,14.9065,14.8967,14.9065,11000.0
2006-05-17 12:35:00,30.47,30.48,30.47,30.48,4400.0,14.9065,14.9114,14.9065,14.9114,4400.0
2006-05-17 12:40:00,30.5,30.5,30.47,30.47,11000.0,14.9212,14.9212,14.9065,14.9065,11000.0
2006-05-17 12:45:00,30.47,30.48,30.44,30.47,22000.0,14.9065,14.9114,14.8918,14.9065,22000.0
2006-05-17 12:50:00,30.47,30.5,30.47,30.5,23000.0,14.9065,14.9212,14.9065,14.9212,23000.0
2006-05-17 12:55:00,30.46,30.53,30.46,30.53,8600.0,14.9016,14.9358,14.9016,14.9358,8600.0
2006-05-17 13:00:00,30.53,30.59,30.53,30.55,58000.0,14.9358,14.9652,14.9358,14.9456,58000.0
2006-05-17 13:05:00,30.53,30.56,30.46,30.48,20800.0,14.9358,14.9505,14.9016,14.9114,20800.0
2006-05-17 13:10:00,30.49,30.55,30.46,30.47,29200.0,14.9163,14.9456,14.9016,14.9065,29200.0
2006-05-17 13:15:00,30.47,30.53,30.44,30.49,62800.0,14.9065,14.9358,14.8918,14.9163,62800.0
2006-05-17 13:20:00,30.49,30.53,30.39,30.39,36400.0,14.9163,14.9358,14.8674,14.8674,36400.0
2006-05-17 13:25:00,30.4,30.46,30.35,30.4,68600.0,14.8722,14.9016,14.8478,14.8722,68600.0
2006-05-17 13:30:00,30.39,30.5,30.37,30.5,39600.0,14.8674,14.9212,14.8576,14.9212,39600.0
2006-05-17 13:35:00,30.48,30.52,30.48,30.52,28200.0,14.9114,14.9309,14.9114,14.9309,28200.0
2006-05-17 13:40:00,30.5,30.59,30.46,30.57,37800.0,14.9212,14.9652,14.9016,14.9554,37800.0
2006-05-17 13:45:00,30.58,30.63,30.58,30.61,9000.0,14.9603,14.9848,14.9603,14.975,9000.0
2006-05-17 13:50:00,30.62,30.65,30.59,30.59,18000.0,14.9799,14.9945,14.9652,14.9652,18000.0
2006-05-17 13:55:00,30.6,30.6,30.54,30.57,20600.0,14.9701,14.9701,14.9407,14.9554,20600.0
2006-05-17 14:00:00,30.57,30.61,30.53,30.61,32000.0,14.9554,14.975,14.9358,14.975,32000.0
2006-05-17 14:05:00,30.61,30.68,30.61,30.66,26800.0,14.975,15.0092,14.975,14.9994,26800.0
2006-05-17 14:10:00,30.63,30.66,30.61,30.63,15400.0,14.9848,14.9994,14.975,14.9848,15400.0
2006-05-17 14:15:00,30.61,30.63,30.5,30.52,20400.0,14.975,14.9848,14.9212,14.9309,20400.0
2006-05-17 14:20:00,30.56,30.58,30.5,30.53,19200.0,14.9505,14.9603,14.9212,14.9358,19200.0
2006-05-17 14:25:00,30.53,30.57,30.47,30.5,38200.0,14.9358,14.9554,14.9065,14.9212,38200.0
2006-05-17 14:30:00,30.5,30.58,30.5,30.55,22400.0,14.9212,14.9603,14.9212,14.9456,22400.0
2006-05-17 14:35:00,30.52,30.54,30.49,30.5,18600.0,14.9309,14.9407,14.9163,14.9212,18600.0
2006-05-17 14:40:00,30.49,30.5,30.4,30.45,35400.0,14.9163,14.9212,14.8722,14.8967,35400.0
2006-05-17 14:45:00,30.45,30.45,30.38,30.39,52800.0,14.8967,14.8967,14.8625,14.8674,52800.0
2006-05-17 14:50:00,30.39,30.41,30.33,30.38,44200.0,14.8674,14.8771,14.838,14.8625,44200.0
2006-05-17 14:55:00,30.39,30.53,30.38,30.48,37400.0,14.8674,14.9358,14.8625,14.9114,37400.0
2006-05-17 15:00:00,30.46,30.47,30.4,30.42,38600.0,14.9016,14.9065,14.8722,14.882,38600.0
2006-05-17 15:05:00,30.43,30.55,30.42,30.5,12600.0,14.8869,14.9456,14.882,14.9212,12600.0
2006-05-17 15:10:00,30.5,30.5,30.4,30.43,12400.0,14.9212,14.9212,14.8722,14.8869,12400.0
2006-05-17 15:15:00,30.48,30.48,30.4,30.43,43000.0,14.9114,14.9114,14.8722,14.8869,43000.0
2006-05-17 15:20:00,30.45,30.5,30.42,30.5,50200.0,14.8967,14.9212,14.882,14.9212,50200.0
2006-05-17 15:25:00,30.5,30.52,30.48,30.48,30600.0,14.9212,14.9309,14.9114,14.9114,30600.0
2006-05-17 15:30:00,30.48,30.48,30.43,30.45,33000.0,14.9114,14.9114,14.8869,14.8967,33000.0
2006-05-17 15:35:00,30.48,30.53,30.46,30.52,38600.0,14.9114,14.9358,14.9016,14.9309,38600.0
2006-05-17 15:40:00,30.51,30.53,30.42,30.46,47600.0,14.9261,14.9358,14.882,14.9016,47600.0
2006-05-17 15:45:00,30.46,30.46,30.39,30.42,50400.0,14.9016,14.9016,14.8674,14.882,50400.0
2006-05-17 15:50:00,30.41,30.41,30.36,30.37,53000.0,14.8771,14.8771,14.8527,14.8576,53000.0
2006-05-17 15:55:00,30.37,30.38,30.32,30.36,82200.0,14.8576,14.8625,14.8331,14.8527,82200.0
2006-05-18 09:30:00,29.93,30.33,29.93,30.31,109200.0,14.6423,14.838,14.6423,14.8282,109200.0
2006-05-18 09:35:00,30.31,30.35,30.27,30.29,48000.0,14.8282,14.8478,14.8086,14.8184,48000.0
2006-05-18 09:40:00,30.3,30.39,30.24,30.39,62200.0,14.8233,14.8674,14.794,14.8674,62200.0
2006-05-18 09:45:00,30.39,30.4,30.34,30.39,73400.0,14.8674,14.8722,14.8429,14.8674,73400.0
2006-05-18 09:50:00,30.4,30.45,30.37,30.43,49200.0,14.8722,14.8967,14.8576,14.8869,49200.0
2006-05-18 09:55:00,30.39,30.4,30.3,30.35,280600.0,14.8674,14.8722,14.8233,14.8478,280600.0
2006-05-18 10:00:00,30.35,30.44,30.32,30.36,98200.0,14.8478,14.8918,14.8331,14.8527,98200.0
2006-05-18 10:05:00,30.37,30.41,30.3,30.31,115200.0,14.8576,14.8771,14.8233,14.8282,115200.0
2006-05-18 10:10:00,30.31,30.35,30.3,30.33,47000.0,14.8282,14.8478,14.8233,14.838,47000.0
2006-05-18 10:15:00,30.33,30.35,30.32,30.35,179600.0,14.838,14.8478,14.8331,14.8478,179600.0
2006-05-18 10:20:00,30.35,30.43,30.35,30.4,117200.0,14.8478,14.8869,14.8478,14.8722,117200.0
2006-05-18 10:25:00,30.4,30.5,30.4,30.4,82400.0,14.8722,14.9212,14.8722,14.8722,82400.0
2006-05-18 10:30:00,30.41,30.44,30.4,30.44,99200.0,14.8771,14.8918,14.8722,14.8918,99200.0
2006-05-18 10:35:00,30.45,30.52,30.41,30.52,174600.0,14.8967,14.9309,14.8771,14.9309,174600.0
2006-05-18 10:40:00,30.58,30.58,30.46,30.47,34200.0,14.9603,14.9603,14.9016,14.9065,34200.0
2006-05-18 10:45:00,30.47,30.48,30.37,30.39,38400.0,14.9065,14.9114,14.8576,14.8674,38400.0
2006-05-18 10:50:00,30.39,30.39,30.33,30.36,13000.0,14.8674,14.8674,14.838,14.8527,13000.0
2006-05-18 10:55:00,30.37,30.39,30.35,30.38,131000.0,14.8576,14.8674,14.8478,14.8625,131000.0
2006-05-18 11:00:00,30.36,30.38,30.34,30.36,77000.0,14.8527,14.8625,14.8429,14.8527,77000.0
2006-05-18 11:05:00,30.37,30.38,30.33,30.36,90600.0,14.8576,14.8625,14.838,14.8527,90600.0
2006-05-18 11:10:00,30.36,30.41,30.36,30.36,52400.0,14.8527,14.8771,14.8527,14.8527,52400.0
2006-05-18 11:15:00,30.36,30.4,30.34,30.36,57000.0,14.8527,14.8722,14.8429,14.8527,57000.0
2006-05-18 11:20:00,30.35,30.39,30.35,30.36,35800.0,14.8478,14.8674,14.8478,14.8527,35800.0
2006-05-18 11:25:00,30.39,30.47,30.38,30.43,79200.0,14.8674,14.9065,14.8625,14.8869,79200.0
2006-05-18 11:30:00,30.44,30.46,30.42,30.42,68600.0,14.8918,14.9016,14.882,14.882,68600.0
2006-05-18 11:35:00,30.42,30.48,30.42,30.48,111400.0,14.882,14.9114,14.882,14.9114,111400.0
2006-05-18 11:40:00,30.48,30.58,30.47,30.57,33200.0,14.9114,14.9603,14.9065,14.9554,33200.0
2006-05-18 11:45:00,30.58,30.63,30.57,30.6,14200.0,14.9603,14.9848,14.9554,14.9701,14200.0
2006-05-18 11:50:00,30.6,30.6,30.42,30.42,45000.0,14.9701,14.9701,14.882,14.882,45000.0
2006-05-18 11:55:00,30.41,30.5,30.41,30.49,45800.0,14.8771,14.9212,14.8771,14.9163,45800.0
2006-05-18 12:00:00,30.49,30.55,30.42,30.54,54400.0,14.9163,14.9456,14.882,14.9407,54400.0
2006-05-18 12:05:00,30.55,30.56,30.5,30.56,22400.0,14.9456,14.9505,14.9212,14.9505,22400.0
2006-05-18 12:10:00,30.57,30.57,30.52,30.57,34000.0,14.9554,14.9554,14.9309,14.9554,34000.0
2006-05-18 12:15:00,30.55,30.61,30.46,30.46,51600.0,14.9456,14.975,14.9016,14.9016,51600.0
2006-05-18 12:20:00,30.45,30.51,30.43,30.46,31800.0,14.8967,14.9261,14.8869,14.9016,31800.0
2006-05-18 12:25:00,30.47,30.57,30.47,30.56,34800.0,14.9065,14.9554,14.9065,14.9505,34800.0
2006-05-18 12:30:00,30.54,30.58,30.53,30.58,52000.0,14.9407,14.9603,14.9358,14.9603,52000.0
2006-05-18 12:35:00,30.59,30.61,30.56,30.58,11200.0,14.9652,14.975,14.9505,14.9603,11200.0
2006-05-18 12:40:00,30.59,30.61,30.54,30.6,31200.0,14.9652,14.975,14.9407,14.9701,31200.0
2006-05-18 12:45:00,30.6,30.63,30.57,30.62,27600.0,14.9701,14.9848,14.9554,14.9799,27600.0
2006-05-18 12:50:00,30.61,30.7,30.6,30.67,24800.0,14.975,15.019,14.9701,15.0043,24800.0
2006-05-18 12:55:00,30.68,30.69,30.6,30.6,126200.0,15.0092,15.0141,14.9701,14.9701,126200.0
2006-05-18 13:00:00,30.58,30.61,30.52,30.52,25600.0,14.9603,14.975,14.9309,14.9309,25600.0
2006-05-18 13:05:00,30.52,30.55,30.46,30.51,122000.0,14.9309,14.9456,14.9016,14.9261,122000.0
2006-05-18 13:10:00,30.5,30.63,30.49,30.51,88000.0,14.9212,14.9848,14.9163,14.9261,88000.0
2006-05-18 13:15:00,30.5,30.63,30.5,30.63,66000.0,14.9212,14.9848,14.9212,14.9848,66000.0
2006-05-18 13:20:00,30.63,30.65,30.43,30.61,157400.0,14.9848,14.9945,14.8869,14.975,157400.0
2006-05-18 13:25:00,30.61,30.71,30.59,30.65,115400.0,14.975,15.0239,14.9652,14.9945,115400.0
2006-05-18 13:30:00,30.63,30.65,30.58,30.59,79800.0,14.9848,14.9945,14.9603,14.9652,79800.0
2006-05-18 13:35:00,30.6,30.68,30.59,30.64,157400.0,14.9701,15.0092,14.9652,14.9897,157400.0
2006-05-18 13:40:00,30.63,30.63,30.55,30.63,43800.0,14.9848,14.9848,14.9456,14.9848,43800.0
2006-05-18 13:45:00,30.63,30.66,30.61,30.64,53400.0,14.9848,14.9994,14.975,14.9897,53400.0
2006-05-18 13:50:00,30.61,30.67,30.61,30.65,32600.0,14.975,15.0043,14.975,14.9945,32600.0
2006-05-18 13:55:00,30.67,30.68,30.65,30.65,30000.0,15.0043,15.0092,14.9945,14.9945,30000.0
2006-05-18 14:00:00,30.63,30.66,30.6,30.64,70400.0,14.9848,14.9994,14.9701,14.9897,70400.0
2006-05-18 14:05:00,30.64,30.65,30.61,30.63,28000.0,14.9897,14.9945,14.975,14.9848,28000.0
2006-05-18 14:10:00,30.61,30.65,30.61,30.63,57000.0,14.975,14.9945,14.975,14.9848,57000.0
2006-05-18 14:15:00,30.63,30.64,30.61,30.61,72600.0,14.9848,14.9897,14.975,14.975,72600.0
2006-05-18 14:20:00,30.61,30.68,30.61,30.65,122800.0,14.975,15.0092,14.975,14.9945,122800.0
2006-05-18 14:25:00,30.65,30.68,30.61,30.64,109400.0,14.9945,15.0092,14.975,14.9897,109400.0
2006-05-18 14:30:00,30.67,30.8,30.65,30.8,43200.0,15.0043,15.0679,14.9945,15.0679,43200.0
2006-05-18 14:35:00,30.8,30.88,30.79,30.85,73000.0,15.0679,15.1071,15.063,15.0924,73000.0
2006-05-18 14:40:00,30.85,30.85,30.72,30.73,18200.0,15.0924,15.0924,15.0288,15.0337,18200.0
2006-05-18 14:45:00,30.74,30.84,30.74,30.82,37000.0,15.0386,15.0875,15.0386,15.0777,37000.0
2006-05-18 14:50:00,30.82,30.84,30.77,30.81,32600.0,15.0777,15.0875,15.0533,15.0728,32600.0
2006-05-18 14:55:00,30.8,30.81,30.75,30.75,92000.0,15.0679,15.0728,15.0435,15.0435,92000.0
2006-05-18 15:00:00,30.76,30.81,30.75,30.8,37800.0,15.0484,15.0728,15.0435,15.0679,37800.0
2006-05-18 15:05:00,30.8,30.85,30.8,30.85,24200.0,15.0679,15.0924,15.0679,15.0924,24200.0
2006-05-18 15:10:00,30.85,30.92,30.81,30.83,61800.0,15.0924,15.1266,15.0728,15.0826,61800.0
2006-05-18 15:15:00,30.82,30.84,30.8,30.81,26000.0,15.0777,15.0875,15.0679,15.0728,26000.0
2006-05-18 15:20:00,30.81,30.85,30.58,30.79,97400.0,15.0728,15.0924,14.9603,15.063,97400.0
2006-05-18 15:25:00,30.78,30.79,30.72,30.77,59200.0,15.0581,15.063,15.0288,15.0533,59200.0
2006-05-18 15:30:00,30.78,30.84,30.77,30.82,92800.0,15.0581,15.0875,15.0533,15.0777,92800.0
2006-05-18 15:35:00,30.81,30.81,30.74,30.78,264200.0,15.0728,15.0728,15.0386,15.0581,264200.0
2006-05-18 15:40:00,30.78,30.79,30.66,30.69,77000.0,15.0581,15.063,14.9994,15.0141,77000.0
2006-05-18 15:45:00,30.69,30.77,30.65,30.72,316600.0,15.0141,15.0533,14.9945,15.0288,316600.0
2006-05-18 15:50:00,30.72,30.8,30.67,30.67,107400.0,15.0288,15.0679,15.0043,15.0043,107400.0
2006-05-18 15:55:00,30.7,30.7,30.64,30.67,75400.0,15.019,15.019,14.9897,15.0043,75400.0
2006-05-19 09:30:00,30.85,30.85,29.5,30.74,341600.0,15.0924,15.0924,14.4319,15.0386,341600.0
2006-05-19 09:35:00,30.74,30.78,30.61,30.78,28200.0,15.0386,15.0581,14.975,15.0581,28200.0
2006-05-19 09:40:00,30.78,30.96,30.75,30.79,59800.0,15.0581,15.1462,15.0435,15.063,59800.0
2006-05-19 09:45:00,30.79,30.91,30.79,30.85,55200.0,15.063,15.1217,15.063,15.0924,55200.0
2006-05-19 09:50:00,30.85,30.9,30.83,30.9,127800.0,15.0924,15.1169,15.0826,15.1169,127800.0
2006-05-19 09:55:00,30.9,30.97,30.88,30.96,60400.0,15.1169,15.1511,15.1071,15.1462,60400.0
2006-05-19 10:00:00,30.96,30.96,30.9,30.93,29200.0,15.1462,15.1462,15.1169,15.1315,29200.0
2006-05-19 10:05:00,30.93,31.03,30.92,31.03,59200.0,15.1315,15.1805,15.1266,15.1805,59200.0
2006-05-19 10:10:00,31.06,31.06,30.99,31.02,53800.0,15.1951,15.1951,15.1609,15.1756,53800.0
2006-05-19 10:15:00,31.01,31.04,30.99,30.99,64200.0,15.1707,15.1853,15.1609,15.1609,64200.0
2006-05-19 10:20:00,30.99,31.0,30.93,30.93,96800.0,15.1609,15.1658,15.1315,15.1315,96800.0
2006-05-19 10:25:00,30.96,30.96,30.9,30.91,45200.0,15.1462,15.1462,15.1169,15.1217,45200.0
2006-05-19 10:30:00,30.91,30.93,30.86,30.92,35800.0,15.1217,15.1315,15.0973,15.1266,35800.0
2006-05-19 10:35:00,30.92,30.92,30.88,30.9,80000.0,15.1266,15.1266,15.1071,15.1169,80000.0
2006-05-19 10:40:00,30.88,30.91,30.84,30.91,36200.0,15.1071,15.1217,15.0875,15.1217,36200.0
2006-05-19 10:45:00,30.91,30.92,30.89,30.89,28200.0,15.1217,15.1266,15.112,15.112,28200.0
2006-05-19 10:50:00,30.89,30.92,30.88,30.91,31800.0,15.112,15.1266,15.1071,15.1217,31800.0
2006-05-19 10:55:00,30.9,30.94,30.89,30.93,185400.0,15.1169,15.1364,15.112,15.1315,185400.0
2006-05-19 11:00:00,30.91,30.93,30.9,30.91,63800.0,15.1217,15.1315,15.1169,15.1217,63800.0
2006-05-19 11:05:00,30.92,30.93,30.86,30.86,26800.0,15.1266,15.1315,15.0973,15.0973,26800.0
2006-05-19 11:10:00,30.86,30.86,30.74,30.85,94000.0,15.0973,15.0973,15.0386,15.0924,94000.0
2006-05-19 11:15:00,30.85,30.93,30.81,30.88,137000.0,15.0924,15.1315,15.0728,15.1071,137000.0
2006-05-19 11:20:00,30.91,30.92,30.86,30.86,46800.0,15.1217,15.1266,15.0973,15.0973,46800.0
2006-05-19 11:25:00,30.86,30.89,30.82,30.86,126400.0,15.0973,15.112,15.0777,15.0973,126400.0
2006-05-19 11:30:00,30.85,30.88,30.82,30.83,62000.0,15.0924,15.1071,15.0777,15.0826,62000.0
2006-05-19 11:35:00,30.81,30.82,30.77,30.81,30400.0,15.0728,15.0777,15.0533,15.0728,30400.0
2006-05-19 11:40:00,30.79,30.82,30.75,30.79,39600.0,15.063,15.0777,15.0435,15.063,39600.0
2006-05-19 11:45:00,30.79,30.81,30.7,30.74,112200.0,15.063,15.0728,15.019,15.0386,112200.0
2006-05-19 11:50:00,30.77,30.77,30.7,30.7,17200.0,15.0533,15.0533,15.019,15.019,17200.0
2006-05-19 11:55:00,30.7,30.82,30.68,30.82,32400.0,15.019,15.0777,15.0092,15.0777,32400.0
2006-05-19 12:00:00,30.86,30.86,30.78,30.82,188600.0,15.0973,15.0973,15.0581,15.0777,188600.0
2006-05-19 12:05:00,30.82,30.86,30.78,30.82,58400.0,15.0777,15.0973,15.0581,15.0777,58400.0
2006-05-19 12:10:00,30.82,30.9,30.82,30.84,94800.0,15.0777,15.1169,15.0777,15.0875,94800.0
2006-05-19 12:15:00,30.86,30.88,30.8,30.8,28000.0,15.0973,15.1071,15.0679,15.0679,28000.0
2006-05-19 12:20:00,30.81,30.86,30.78,30.83,15200.0,15.0728,15.0973,15.0581,15.0826,15200.0
2006-05-19 12:25:00,30.83,30.85,30.82,30.85,5000.0,15.0826,15.0924,15.0777,15.0924,5000.0
2006-05-19 12:30:00,30.82,30.85,30.82,30.84,5400.0,15.0777,15.0924,15.0777,15.0875,5400.0
2006-05-19 12:35:00,30.85,30.9,30.83,30.9,25800.0,15.0924,15.1169,15.0826,15.1169,25800.0
2006-05-19 12:40:00,30.9,30.96,30.86,30.96,63600.0,15.1169,15.1462,15.0973,15.1462,63600.0
2006-05-19 12:45:00,30.96,30.97,30.89,30.93,46600.0,15.1462,15.1511,15.112,15.1315,46600.0
2006-05-19 12:50:00,30.95,30.96,30.93,30.94,21400.0,15.1413,15.1462,15.1315,15.1364,21400.0
2006-05-19 12:55:00,30.94,30.96,30.9,30.94,40000.0,15.1364,15.1462,15.1169,15.1364,40000.0
2006-05-19 13:00:00,30.95,30.95,30.88,30.9,89000.0,15.1413,15.1413,15.1071,15.1169,89000.0
2006-05-19 13:05:00,30.9,30.95,30.89,30.95,137400.0,15.1169,15.1413,15.112,15.1413,137400.0
2006-05-19 13:10:00,30.9,30.95,30.9,30.95,55000.0,15.1169,15.1413,15.1169,15.1413,55000.0
2006-05-19 13:15:00,30.95,30.96,30.92,30.95,77200.0,15.1413,15.1462,15.1266,15.1413,77200.0
2006-05-19 13:20:00,30.95,30.96,30.9,30.94,126400.0,15.1413,15.1462,15.1169,15.1364,126400.0
2006-05-19 13:25:00,30.94,30.96,30.94,30.95,46600.0,15.1364,15.1462,15.1364,15.1413,46600.0
2006-05-19 13:30:00,30.95,30.96,30.93,30.95,23600.0,15.1413,15.1462,15.1315,15.1413,23600.0
2006-05-19 13:35:00,30.95,30.96,30.93,30.94,76000.0,15.1413,15.1462,15.1315,15.1364,76000.0
2006-05-19 13:40:00,30.94,30.97,30.93,30.95,64000.0,15.1364,15.1511,15.1315,15.1413,64000.0
2006-05-19 13:45:00,30.97,31.11,30.97,31.05,72200.0,15.1511,15.2196,15.1511,15.1902,72200.0
2006-05-19 13:50:00,31.07,31.11,31.03,31.05,46000.0,15.2,15.2196,15.1805,15.1902,46000.0
2006-05-19 13:55:00,31.03,31.07,30.97,30.97,44400.0,15.1805,15.2,15.1511,15.1511,44400.0
2006-05-19 14:00:00,30.97,31.01,30.95,30.97,29000.0,15.1511,15.1707,15.1413,15.1511,29000.0
2006-05-19 14:05:00,30.99,31.04,30.99,31.0,35000.0,15.1609,15.1853,15.1609,15.1658,35000.0
2006-05-19 14:10:00,30.98,30.99,30.92,30.93,31600.0,15.156,15.1609,15.1266,15.1315,31600.0
2006-05-19 14:15:00,30.94,30.97,30.92,30.92,20200.0,15.1364,15.1511,15.1266,15.1266,20200.0
2006-05-19 14:20:00,30.92,30.95,30.91,30.95,14400.0,15.1266,15.1413,15.1217,15.1413,14400.0
2006-05-19 14:25:00,30.96,30.99,30.94,30.94,134200.0,15.1462,15.1609,15.1364,15.1364,134200.0
2006-05-19 14:30:00,30.95,30.95,30.89,30.93,28400.0,15.1413,15.1413,15.112,15.1315,28400.0
2006-05-19 14:35:00,30.9,30.92,30.88,30.88,11600.0,15.1169,15.1266,15.1071,15.1071,11600.0
2006-05-19 14:40:00,30.88,30.91,30.85,30.85,16400.0,15.1071,15.1217,15.0924,15.0924,16400.0
2006-05-19 14:45:00,30.84,30.84,30.8,30.8,29000.0,15.0875,15.0875,15.0679,15.0679,29000.0
2006-05-19 14:50:00,30.8,30.82,30.73,30.75,41000.0,15.0679,15.0777,15.0337,15.0435,41000.0
2006-05-19 14:55:00,30.75,30.83,30.73,30.74,64400.0,15.0435,15.0826,15.0337,15.0386,64400.0
2006-05-19 15:00:00,30.75,30.78,30.73,30.74,62400.0,15.0435,15.0581,15.0337,15.0386,62400.0
2006-05-19 15:05:00,30.73,30.81,30.73,30.81,73200.0,15.0337,15.0728,15.0337,15.0728,73200.0
2006-05-19 15:10:00,30.79,30.79,30.73,30.74,77200.0,15.063,15.063,15.0337,15.0386,77200.0
2006-05-19 15:15:00,30.78,30.78,30.7,30.72,23400.0,15.0581,15.0581,15.019,15.0288,23400.0
2006-05-19 15:20:00,30.74,30.75,30.7,30.7,39200.0,15.0386,15.0435,15.019,15.019,39200.0
2006-05-19 15:25:00,30.7,30.73,30.65,30.68,33000.0,15.019,15.0337,14.9945,15.0092,33000.0
2006-05-19 15:30:00,30.69,30.7,30.6,30.63,390000.0,15.0141,15.019,14.9701,14.9848,390000.0
2006-05-19 15:35:00,30.65,30.68,30.58,30.68,144200.0,14.9945,15.0092,14.9603,15.0092,144200.0
2006-05-19 15:40:00,30.71,30.75,30.68,30.72,254400.0,15.0239,15.0435,15.0092,15.0288,254400.0
2006-05-19 15:45:00,30.73,30.75,30.68,30.68,56600.0,15.0337,15.0435,15.0092,15.0092,56600.0
2006-05-19 15:50:00,30.68,30.84,30.68,30.78,134200.0,15.0092,15.0875,15.0092,15.0581,134200.0
2006-05-19 15:55:00,30.83,30.86,30.78,30.81,203200.0,15.0826,15.0973,15.0581,15.0728,203200.0
2006-05-22 09:30:00,30.53,30.59,30.5,30.55,42400.0,14.9358,14.9652,14.9212,14.9456,42400.0
2006-05-22 09:35:00,30.58,30.76,30.57,30.76,30200.0,14.9603,15.0484,14.9554,15.0484,30200.0
2006-05-22 09:40:00,30.78,30.83,30.74,30.79,31800.0,15.0581,15.0826,15.0386,15.063,31800.0
2006-05-22 09:45:00,30.79,30.84,30.79,30.83,21600.0,15.063,15.0875,15.063,15.0826,21600.0
2006-05-22 09:50:00,30.82,31.0,30.82,30.97,32600.0,15.0777,15.1658,15.0777,15.1511,32600.0
2006-05-22 09:55:00,30.97,30.99,30.92,30.93,30600.0,15.1511,15.1609,15.1266,15.1315,30600.0
2006-05-22 10:00:00,30.91,30.94,30.9,30.91,28200.0,15.1217,15.1364,15.1169,15.1217,28200.0
2006-05-22 10:05:00,30.92,30.95,30.86,30.93,34200.0,15.1266,15.1413,15.0973,15.1315,34200.0
2006-05-22 10:10:00,30.93,30.97,30.92,30.96,15800.0,15.1315,15.1511,15.1266,15.1462,15800.0
2006-05-22 10:15:00,30.96,30.98,30.9,30.9,34600.0,15.1462,15.156,15.1169,15.1169,34600.0
2006-05-22 10:20:00,30.9,30.95,30.86,30.86,15600.0,15.1169,15.1413,15.0973,15.0973,15600.0
2006-05-22 10:25:00,30.88,30.93,30.88,30.91,12000.0,15.1071,15.1315,15.1071,15.1217,12000.0
2006-05-22 10:30:00,30.89,30.93,30.85,30.92,40400.0,15.112,15.1315,15.0924,15.1266,40400.0
2006-05-22 10:35:00,30.92,30.99,30.91,30.97,27400.0,15.1266,15.1609,15.1217,15.1511,27400.0
2006-05-22 10:40:00,30.97,30.98,30.89,30.91,23000.0,15.1511,15.156,15.112,15.1217,23000.0
2006-05-22 10:45:00,30.91,30.97,30.91,30.95,16400.0,15.1217,15.1511,15.1217,15.1413,16400.0
2006-05-22 10:50:00,30.97,31.0,30.93,30.95,28600.0,15.1511,15.1658,15.1315,15.1413,28600.0
2006-05-22 10:55:00,30.96,31.0,30.87,30.87,27000.0,15.1462,15.1658,15.1022,15.1022,27000.0
2006-05-22 11:00:00,30.91,30.93,30.8,30.85,32600.0,15.1217,15.1315,15.0679,15.0924,32600.0
2006-05-22 11:05:00,30.84,30.9,30.82,30.87,15400.0,15.0875,15.1169,15.0777,15.1022,15400.0
2006-05-22 11:10:00,30.86,30.86,30.74,30.77,24200.0,15.0973,15.0973,15.0386,15.0533,24200.0
2006-05-22 11:15:00,30.74,30.74,30.66,30.71,19200.0,15.0386,15.0386,14.9994,15.0239,19200.0
2006-05-22 11:20:00,30.7,30.79,30.7,30.77,33800.0,15.019,15.063,15.019,15.0533,33800.0
2006-05-22 11:25:00,30.77,30.83,30.73,30.83,26800.0,15.0533,15.0826,15.0337,15.0826,26800.0
2006-05-22 11:30:00,30.84,30.99,30.83,30.89,40000.0,15.0875,15.1609,15.0826,15.112,40000.0
2006-05-22 11:35:00,30.88,30.88,30.73,30.75,27000.0,15.1071,15.1071,15.0337,15.0435,27000.0
2006-05-22 11:40:00,30.74,30.78,30.71,30.75,18400.0,15.0386,15.0581,15.0239,15.0435,18400.0
2006-05-22 11:45:00,30.74,30.78,30.66,30.74,14600.0,15.0386,15.0581,14.9994,15.0386,14600.0
2006-05-22 11:50:00,30.74,30.75,30.65,30.75,32200.0,15.0386,15.0435,14.9945,15.0435,32200.0
2006-05-22 11:55:00,30.76,30.8,30.75,30.79,19600.0,15.0484,15.0679,15.0435,15.063,19600.0
2006-05-22 12:00:00,30.85,30.86,30.8,30.86,39600.0,15.0924,15.0973,15.0679,15.0973,39600.0
2006-05-22 12:05:00,30.86,30.94,30.83,30.88,50800.0,15.0973,15.1364,15.0826,15.1071,50800.0
2006-05-22 12:10:00,30.89,30.93,30.81,30.84,22800.0,15.112,15.1315,15.0728,15.0875,22800.0
2006-05-22 12:15:00,30.84,30.9,30.81,30.89,23200.0,15.0875,15.1169,15.0728,15.112,23200.0
2006-05-22 12:20:00,30.9,30.9,30.81,30.83,32800.0,15.1169,15.1169,15.0728,15.0826,32800.0
2006-05-22 12:25:00,30.85,30.86,30.8,30.83,20600.0,15.0924,15.0973,15.0679,15.0826,20600.0
2006-05-22 12:30:00,30.83,30.93,30.79,30.85,33000.0,15.0826,15.1315,15.063,15.0924,33000.0
2006-05-22 12:35:00,30.88,30.88,30.8,30.83,16200.0,15.1071,15.1071,15.0679,15.0826,16200.0
2006-05-22 12:40:00,30.8,30.86,30.78,30.78,27600.0,15.0679,15.0973,15.0581,15.0581,27600.0
2006-05-22 12:45:00,30.78,30.86,30.77,30.8,29400.0,15.0581,15.0973,15.0533,15.0679,29400.0
2006-05-22 12:50:00,30.83,30.88,30.81,30.85,23800.0,15.0826,15.1071,15.0728,15.0924,23800.0
2006-05-22 12:55:00,30.85,30.9,30.78,30.87,33800.0,15.0924,15.1169,15.0581,15.1022,33800.0
2006-05-22 13:00:00,30.86,30.9,30.82,30.86,27600.0,15.0973,15.1169,15.0777,15.0973,27600.0
2006-05-22 13:05:00,30.85,30.9,30.84,30.89,19800.0,15.0924,15.1169,15.0875,15.112,19800.0
2006-05-22 13:10:00,30.88,30.94,30.87,30.9,36200.0,15.1071,15.1364,15.1022,15.1169,36200.0
2006-05-22 13:15:00,30.9,30.94,30.87,30.88,17600.0,15.1169,15.1364,15.1022,15.1071,17600.0
2006-05-22 13:20:00,30.88,30.92,30.84,30.84,28400.0,15.1071,15.1266,15.0875,15.0875,28400.0
2006-05-22 13:25:00,30.85,30.93,30.85,30.9,20400.0,15.0924,15.1315,15.0924,15.1169,20400.0
2006-05-22 13:30:00,30.91,30.93,30.83,30.84,17800.0,15.1217,15.1315,15.0826,15.0875,17800.0
2006-05-22 13:35:00,30.82,30.85,30.77,30.83,23600.0,15.0777,15.0924,15.0533,15.0826,23600.0
2006-05-22 13:40:00,30.81,30.86,30.8,30.86,6600.0,15.0728,15.0973,15.0679,15.0973,6600.0
2006-05-22 13:45:00,30.86,30.88,30.82,30.85,23600.0,15.0973,15.1071,15.0777,15.0924,23600.0
2006-05-22 13:50:00,30.84,30.88,30.83,30.83,26600.0,15.0875,15.1071,15.0826,15.0826,26600.0
2006-05-22 13:55:00,30.82,30.86,30.79,30.79,12400.0,15.0777,15.0973,15.063,15.063,12400.0
2006-05-22 14:00:00,30.82,30.82,30.72,30.72,9400.0,15.0777,15.0777,15.0288,15.0288,9400.0
2006-05-22 14:05:00,30.72,30.78,30.67,30.74,66400.0,15.0288,15.0581,15.0043,15.0386,66400.0
2006-05-22 14:10:00,30.74,30.84,30.71,30.79,19400.0,15.0386,15.0875,15.0239,15.063,19400.0
2006-05-22 14:15:00,30.8,30.86,30.77,30.83,19400.0,15.0679,15.0973,15.0533,15.0826,19400.0
2006-05-22 14:20:00,30.8,30.8,30.71,30.76,16000.0,15.0679,15.0679,15.0239,15.0484,16000.0
2006-05-22 14:25:00,30.75,30.82,30.75,30.75,18800.0,15.0435,15.0777,15.0435,15.0435,18800.0
2006-05-22 14:30:00,30.78,30.82,30.74,30.82,24200.0,15.0581,15.0777,15.0386,15.0777,24200.0
2006-05-22 14:35:00,30.83,30.92,30.83,30.9,14200.0,15.0826,15.1266,15.0826,15.1169,14200.0
2006-05-22 14:40:00,30.89,30.9,30.8,30.86,23600.0,15.112,15.1169,15.0679,15.0973,23600.0
2006-05-22 14:45:00,30.86,30.86,30.84,30.86,13800.0,15.0973,15.0973,15.0875,15.0973,13800.0
2006-05-22 14:50:00,30.86,30.89,30.86,30.86,22400.0,15.0973,15.112,15.0973,15.0973,22400.0
2006-05-22 14:55:00,30.88,30.88,30.84,30.84,13600.0,15.1071,15.1071,15.0875,15.0875,13600.0
2006-05-22 15:00:00,30.83,30.88,30.81,30.87,16400.0,15.0826,15.1071,15.0728,15.1022,16400.0
2006-05-22 15:05:00,30.87,30.88,30.85,30.88,41600.0,15.1022,15.1071,15.0924,15.1071,41600.0
2006-05-22 15:10:00,30.87,30.92,30.85,30.86,51400.0,15.1022,15.1266,15.0924,15.0973,51400.0
2006-05-22 15:15:00,30.86,30.95,30.86,30.89,36000.0,15.0973,15.1413,15.0973,15.112,36000.0
2006-05-22 15:20:00,30.9,30.93,30.86,30.91,49000.0,15.1169,15.1315,15.0973,15.1217,49000.0
2006-05-22 15:25:00,30.93,30.98,30.88,30.94,40600.0,15.1315,15.156,15.1071,15.1364,40600.0
2006-05-22 15:30:00,30.96,30.98,30.91,30.94,28600.0,15.1462,15.156,15.1217,15.1364,28600.0
2006-05-22 15:35:00,30.95,31.0,30.93,31.0,73800.0,15.1413,15.1658,15.1315,15.1658,73800.0
2006-05-22 15:40:00,31.0,31.0,30.87,30.87,27400.0,15.1658,15.1658,15.1022,15.1022,27400.0
2006-05-22 15:45:00,30.87,30.89,30.81,30.82,37800.0,15.1022,15.112,15.0728,15.0777,37800.0
2006-05-22 15:50:00,30.8,30.82,30.75,30.77,45200.0,15.0679,15.0777,15.0435,15.0533,45200.0
2006-05-22 15:55:00,30.78,30.8,30.75,30.75,57800.0,15.0581,15.0679,15.0435,15.0435,57800.0
2006-05-23 09:30:00,30.75,30.75,30.75,30.75,39800.0,15.0435,15.0435,15.0435,15.0435,39800.0
2006-05-23 09:35:00,30.77,30.84,30.73,30.79,24000.0,15.0533,15.0875,15.0337,15.063,24000.0
2006-05-23 09:40:00,30.81,30.92,30.8,30.91,36200.0,15.0728,15.1266,15.0679,15.1217,36200.0
2006-05-23 09:45:00,30.89,30.93,30.85,30.93,27600.0,15.112,15.1315,15.0924,15.1315,27600.0
2006-05-23 09:50:00,30.9,30.96,30.89,30.96,86200.0,15.1169,15.1462,15.112,15.1462,86200.0
2006-05-23 09:55:00,30.96,31.07,30.95,31.04,185800.0,15.1462,15.2,15.1413,15.1853,185800.0
2006-05-23 10:00:00,31.08,31.28,31.05,31.14,41600.0,15.2049,15.3028,15.1902,15.2343,41600.0
2006-05-23 10:05:00,31.15,31.2,31.13,31.19,59600.0,15.2392,15.2636,15.2294,15.2587,59600.0
2006-05-23 10:10:00,31.19,31.25,31.15,31.22,51200.0,15.2587,15.2881,15.2392,15.2734,51200.0
2006-05-23 10:15:00,31.19,31.27,31.19,31.25,36400.0,15.2587,15.2979,15.2587,15.2881,36400.0
2006-05-23 10:20:00,31.25,31.35,31.25,31.29,43200.0,15.2881,15.337,15.2881,15.3076,43200.0
2006-05-23 10:25:00,31.3,31.31,31.25,31.27,30800.0,15.3125,15.3174,15.2881,15.2979,30800.0
2006-05-23 10:30:00,31.25,31.28,31.24,31.25,45200.0,15.2881,15.3028,15.2832,15.2881,45200.0
2006-05-23 10:35:00,31.25,31.31,31.25,31.27,42000.0,15.2881,15.3174,15.2881,15.2979,42000.0
2006-05-23 10:40:00,31.24,31.3,31.22,31.29,23800.0,15.2832,15.3125,15.2734,15.3076,23800.0
2006-05-23 10:45:00,31.29,31.3,31.18,31.18,26200.0,15.3076,15.3125,15.2538,15.2538,26200.0
2006-05-23 10:50:00,31.21,31.29,31.21,31.29,31200.0,15.2685,15.3076,15.2685,15.3076,31200.0
2006-05-23 10:55:00,31.3,31.31,31.23,31.24,39400.0,15.3125,15.3174,15.2783,15.2832,39400.0
2006-05-23 11:00:00,31.25,31.3,31.21,31.24,43800.0,15.2881,15.3125,15.2685,15.2832,43800.0
2006-05-23 11:05:00,31.24,31.3,31.15,31.18,106800.0,15.2832,15.3125,15.2392,15.2538,106800.0
2006-05-23 11:10:00,31.18,31.3,31.14,31.3,51400.0,15.2538,15.3125,15.2343,15.3125,51400.0
2006-05-23 11:15:00,31.34,31.38,31.25,31.38,75800.0,15.3321,15.3517,15.2881,15.3517,75800.0
2006-05-23 11:20:00,31.36,31.38,31.33,31.35,37000.0,15.3419,15.3517,15.3272,15.337,37000.0
2006-05-23 11:25:00,31.35,31.37,31.32,31.36,41200.0,15.337,15.3468,15.3223,15.3419,41200.0
2006-05-23 11:30:00,31.33,31.37,31.33,31.33,37800.0,15.3272,15.3468,15.3272,15.3272,37800.0
2006-05-23 11:35:00,31.33,31.4,31.29,31.33,30200.0,15.3272,15.3615,15.3076,15.3272,30200.0
2006-05-23 11:40:00,31.32,31.34,31.31,31.31,20400.0,15.3223,15.3321,15.3174,15.3174,20400.0
2006-05-23 11:45:00,31.33,31.34,31.3,31.32,11200.0,15.3272,15.3321,15.3125,15.3223,11200.0
2006-05-23 11:50:00,31.3,31.33,31.3,31.32,18000.0,15.3125,15.3272,15.3125,15.3223,18000.0
2006-05-23 11:55:00,31.32,31.36,31.3,31.3,78600.0,15.3223,15.3419,15.3125,15.3125,78600.0
2006-05-23 12:00:00,31.31,31.33,31.29,31.29,32000.0,15.3174,15.3272,15.3076,15.3076,32000.0
2006-05-23 12:05:00,31.27,31.38,31.27,31.35,29200.0,15.2979,15.3517,15.2979,15.337,29200.0
2006-05-23 12:10:00,31.35,31.39,31.33,31.38,31000.0,15.337,15.3566,15.3272,15.3517,31000.0
2006-05-23 12:15:00,31.38,31.41,31.38,31.38,13200.0,15.3517,15.3664,15.3517,15.3517,13200.0
2006-05-23 12:20:00,31.41,31.41,31.35,31.35,25600.0,15.3664,15.3664,15.337,15.337,25600.0
2006-05-23 12:25:00,31.32,31.38,31.32,31.35,34400.0,15.3223,15.3517,15.3223,15.337,34400.0
2006-05-23 12:30:00,31.35,31.35,31.3,31.32,9800.0,15.337,15.337,15.3125,15.3223,9800.0
2006-05-23 12:35:00,31.32,31.46,31.31,31.46,46600.0,15.3223,15.3908,15.3174,15.3908,46600.0
2006-05-23 12:40:00,31.46,31.48,31.36,31.38,37800.0,15.3908,15.4006,15.3419,15.3517,37800.0
2006-05-23 12:45:00,31.4,31.43,31.39,31.42,58000.0,15.3615,15.3761,15.3566,15.3712,58000.0
2006-05-23 12:50:00,31.42,31.43,31.39,31.43,22600.0,15.3712,15.3761,15.3566,15.3761,22600.0
2006-05-23 12:55:00,31.43,31.43,31.37,31.39,32000.0,15.3761,15.3761,15.3468,15.3566,32000.0
2006-05-23 13:00:00,31.38,31.39,31.37,31.38,24000.0,15.3517,15.3566,15.3468,15.3517,24000.0
2006-05-23 13:05:00,31.37,31.4,31.36,31.39,24200.0,15.3468,15.3615,15.3419,15.3566,24200.0
2006-05-23 13:10:00,31.39,31.4,31.38,31.38,32200.0,15.3566,15.3615,15.3517,15.3517,32200.0
2006-05-23 13:15:00,31.38,31.39,31.36,31.39,19000.0,15.3517,15.3566,15.3419,15.3566,19000.0
2006-05-23 13:20:00,31.39,31.39,31.36,31.36,10600.0,15.3566,15.3566,15.3419,15.3419,10600.0
2006-05-23 13:25:00,31.36,31.4,31.36,31.37,17800.0,15.3419,15.3615,15.3419,15.3468,17800.0
2006-05-23 13:30:00,31.39,31.39,31.36,31.36,1200.0,15.3566,15.3566,15.3419,15.3419,1200.0
2006-05-23 13:35:00,31.37,31.39,31.36,31.36,63000.0,15.3468,15.3566,15.3419,15.3419,63000.0
2006-05-23 13:40:00,31.36,31.37,31.34,31.35,54000.0,15.3419,15.3468,15.3321,15.337,54000.0
2006-05-23 13:45:00,31.35,31.35,31.3,31.3,14200.0,15.337,15.337,15.3125,15.3125,14200.0
2006-05-23 13:50:00,31.3,31.36,31.29,31.32,92400.0,15.3125,15.3419,15.3076,15.3223,92400.0
2006-05-23 13:55:00,31.33,31.33,31.25,31.26,26400.0,15.3272,15.3272,15.2881,15.293,26400.0
2006-05-23 14:00:00,31.27,31.33,31.26,31.27,21400.0,15.2979,15.3272,15.293,15.2979,21400.0
2006-05-23 14:05:00,31.27,31.29,31.23,31.24,61600.0,15.2979,15.3076,15.2783,15.2832,61600.0
2006-05-23 14:10:00,31.27,31.27,31.18,31.25,119200.0,15.2979,15.2979,15.2538,15.2881,119200.0
2006-05-23 14:15:00,31.25,31.27,31.21,31.23,52400.0,15.2881,15.2979,15.2685,15.2783,52400.0
2006-05-23 14:20:00,31.23,31.25,31.21,31.22,45600.0,15.2783,15.2881,15.2685,15.2734,45600.0
2006-05-23 14:25:00,31.22,31.28,31.22,31.25,60200.0,15.2734,15.3028,15.2734,15.2881,60200.0
2006-05-23 14:30:00,31.25,31.32,31.23,31.31,78000.0,15.2881,15.3223,15.2783,15.3174,78000.0
2006-05-23 14:35:00,31.3,31.3,31.23,31.23,81400.0,15.3125,15.3125,15.2783,15.2783,81400.0
2006-05-23 14:40:00,31.23,31.25,31.16,31.18,111800.0,15.2783,15.2881,15.244,15.2538,111800.0
2006-05-23 14:45:00,31.17,31.23,31.16,31.22,74400.0,15.2489,15.2783,15.244,15.2734,74400.0
2006-05-23 14:50:00,31.21,31.21,31.17,31.18,28200.0,15.2685,15.2685,15.2489,15.2538,28200.0
2006-05-23 14:55:00,31.18,31.18,31.16,31.17,20200.0,15.2538,15.2538,15.244,15.2489,20200.0
2006-05-23 15:00:00,31.17,31.18,31.06,31.06,53600.0,15.2489,15.2538,15.1951,15.1951,53600.0
2006-05-23 15:05:00,31.08,31.17,31.08,31.15,24400.0,15.2049,15.2489,15.2049,15.2392,24400.0
2006-05-23 15:10:00,31.13,31.18,31.13,31.16,99200.0,15.2294,15.2538,15.2294,15.244,99200.0
2006-05-23 15:15:00,31.16,31.18,31.14,31.18,53800.0,15.244,15.2538,15.2343,15.2538,53800.0
2006-05-23 15:20:00,31.18,31.18,31.13,31.13,45800.0,15.2538,15.2538,15.2294,15.2294,45800.0
2006-05-23 15:25:00,31.15,31.15,31.11,31.11,17400.0,15.2392,15.2392,15.2196,15.2196,17400.0
2006-05-23 15:30:00,31.13,31.13,31.07,31.1,80000.0,15.2294,15.2294,15.2,15.2147,80000.0
2006-05-23 15:35:00,31.09,31.1,31.06,31.06,22600.0,15.2098,15.2147,15.1951,15.1951,22600.0
2006-05-23 15:40:00,31.06,31.06,30.94,30.97,82000.0,15.1951,15.1951,15.1364,15.1511,82000.0
2006-05-23 15:45:00,30.95,30.97,30.92,30.93,53000.0,15.1413,15.1511,15.1266,15.1315,53000.0
2006-05-23 15:50:00,30.93,30.96,30.78,30.8,109600.0,15.1315,15.1462,15.0581,15.0679,109600.0
2006-05-23 15:55:00,30.8,30.88,30.73,30.83,159800.0,15.0679,15.1071,15.0337,15.0826,159800.0
2006-05-24 09:30:00,30.7,30.7,30.48,30.53,54600.0,15.019,15.019,14.9114,14.9358,54600.0
2006-05-24 09:35:00,30.5,30.7,30.5,30.68,79200.0,14.9212,15.019,14.9212,15.0092,79200.0
2006-05-24 09:40:00,30.68,30.68,30.43,30.43,81200.0,15.0092,15.0092,14.8869,14.8869,81200.0
2006-05-24 09:45:00,30.5,30.65,30.46,30.65,83600.0,14.9212,14.9945,14.9016,14.9945,83600.0
2006-05-24 09:50:00,30.65,30.8,30.65,30.68,63800.0,14.9945,15.0679,14.9945,15.0092,63800.0
2006-05-24 09:55:00,30.68,30.8,30.67,30.77,109400.0,15.0092,15.0679,15.0043,15.0533,109400.0
2006-05-24 10:00:00,30.75,30.76,30.47,30.47,124400.0,15.0435,15.0484,14.9065,14.9065,124400.0
2006-05-24 10:05:00,30.52,30.75,30.48,30.68,141000.0,14.9309,15.0435,14.9114,15.0092,141000.0
2006-05-24 10:10:00,30.68,30.82,30.68,30.74,125600.0,15.0092,15.0777,15.0092,15.0386,125600.0
2006-05-24 10:15:00,30.74,30.74,30.65,30.67,90400.0,15.0386,15.0386,14.9945,15.0043,90400.0
2006-05-24 10:20:00,30.68,30.73,30.65,30.72,48000.0,15.0092,15.0337,14.9945,15.0288,48000.0
2006-05-24 10:25:00,30.73,30.84,30.73,30.81,74000.0,15.0337,15.0875,15.0337,15.0728,74000.0
2006-05-24 10:30:00,30.78,30.82,30.73,30.77,21800.0,15.0581,15.0777,15.0337,15.0533,21800.0
2006-05-24 10:35:00,30.78,30.83,30.77,30.82,29600.0,15.0581,15.0826,15.0533,15.0777,29600.0
2006-05-24 10:40:00,30.8,30.89,30.79,30.79,44800.0,15.0679,15.112,15.063,15.063,44800.0
2006-05-24 10:45:00,30.79,30.81,30.77,30.78,15000.0,15.063,15.0728,15.0533,15.0581,15000.0
2006-05-24 10:50:00,30.75,30.8,30.75,30.8,18400.0,15.0435,15.0679,15.0435,15.0679,18400.0
2006-05-24 10:55:00,30.79,30.81,30.73,30.8,17400.0,15.063,15.0728,15.0337,15.0679,17400.0
2006-05-24 11:00:00,30.8,30.83,30.78,30.8,25000.0,15.0679,15.0826,15.0581,15.0679,25000.0
2006-05-24 11:05:00,30.8,30.85,30.79,30.85,9600.0,15.0679,15.0924,15.063,15.0924,9600.0
2006-05-24 11:10:00,30.82,30.86,30.8,30.83,10400.0,15.0777,15.0973,15.0679,15.0826,10400.0
2006-05-24 11:15:00,30.8,30.84,30.75,30.78,24800.0,15.0679,15.0875,15.0435,15.0581,24800.0
2006-05-24 11:20:00,30.78,30.82,30.73,30.76,27400.0,15.0581,15.0777,15.0337,15.0484,27400.0
2006-05-24 11:25:00,30.78,30.8,30.68,30.72,32200.0,15.0581,15.0679,15.0092,15.0288,32200.0
2006-05-24 11:30:00,30.7,30.72,30.61,30.69,36600.0,15.019,15.0288,14.975,15.0141,36600.0
2006-05-24 11:35:00,30.68,30.77,30.6,30.6,39200.0,15.0092,15.0533,14.9701,14.9701,39200.0
2006-05-24 11:40:00,30.6,30.74,30.57,30.72,54800.0,14.9701,15.0386,14.9554,15.0288,54800.0
2006-05-24 11:45:00,30.72,30.76,30.7,30.7,70000.0,15.0288,15.0484,15.019,15.019,70000.0
2006-05-24 11:50:00,30.7,30.77,30.68,30.74,24800.0,15.019,15.0533,15.0092,15.0386,24800.0
2006-05-24 11:55:00,30.72,30.79,30.68,30.74,45200.0,15.0288,15.063,15.0092,15.0386,45200.0
2006-05-24 12:00:00,30.74,30.74,30.67,30.74,25000.0,15.0386,15.0386,15.0043,15.0386,25000.0
2006-05-24 12:05:00,30.73,30.78,30.68,30.74,19600.0,15.0337,15.0581,15.0092,15.0386,19600.0
2006-05-24 12:10:00,30.73,30.74,30.64,30.7,16000.0,15.0337,15.0386,14.9897,15.019,16000.0
2006-05-24 12:15:00,30.71,30.73,30.63,30.63,8200.0,15.0239,15.0337,14.9848,14.9848,8200.0
2006-05-24 12:20:00,30.64,30.7,30.55,30.58,42000.0,14.9897,15.019,14.9456,14.9603,42000.0
2006-05-24 12:25:00,30.58,30.61,30.45,30.52,41600.0,14.9603,14.975,14.8967,14.9309,41600.0
2006-05-24 12:30:00,30.52,30.53,30.46,30.47,56800.0,14.9309,14.9358,14.9016,14.9065,56800.0
2006-05-24 12:35:00,30.45,30.53,30.38,30.41,45000.0,14.8967,14.9358,14.8625,14.8771,45000.0
2006-05-24 12:40:00,30.4,30.4,30.3,30.32,44200.0,14.8722,14.8722,14.8233,14.8331,44200.0
2006-05-24 12:45:00,30.31,30.41,30.29,30.4,86000.0,14.8282,14.8771,14.8184,14.8722,86000.0
2006-05-24 12:50:00,30.4,30.48,30.4,30.45,39000.0,14.8722,14.9114,14.8722,14.8967,39000.0
2006-05-24 12:55:00,30.44,30.45,30.25,30.25,61800.0,14.8918,14.8967,14.7989,14.7989,61800.0
2006-05-24 13:00:00,30.24,30.24,30.06,30.11,98200.0,14.794,14.794,14.7059,14.7304,98200.0
2006-05-24 13:05:00,30.11,30.43,30.11,30.43,89400.0,14.7304,14.8869,14.7304,14.8869,89400.0
2006-05-24 13:10:00,30.43,30.56,30.42,30.52,40200.0,14.8869,14.9505,14.882,14.9309,40200.0
2006-05-24 13:15:00,30.52,30.52,30.39,30.47,28800.0,14.9309,14.9309,14.8674,14.9065,28800.0
2006-05-24 13:20:00,30.46,30.56,30.43,30.43,39600.0,14.9016,14.9505,14.8869,14.8869,39600.0
2006-05-24 13:25:00,30.42,30.5,30.39,30.41,43200.0,14.882,14.9212,14.8674,14.8771,43200.0
2006-05-24 13:30:00,30.41,30.45,30.38,30.43,53200.0,14.8771,14.8967,14.8625,14.8869,53200.0
2006-05-24 13:35:00,30.44,30.52,30.43,30.5,34200.0,14.8918,14.9309,14.8869,14.9212,34200.0
2006-05-24 13:40:00,30.5,30.51,30.4,30.5,56200.0,14.9212,14.9261,14.8722,14.9212,56200.0
2006-05-24 13:45:00,30.49,30.6,30.49,30.54,49000.0,14.9163,14.9701,14.9163,14.9407,49000.0
2006-05-24 13:50:00,30.54,30.57,30.48,30.53,38400.0,14.9407,14.9554,14.9114,14.9358,38400.0
2006-05-24 13:55:00,30.53,30.57,30.45,30.5,47200.0,14.9358,14.9554,14.8967,14.9212,47200.0
2006-05-24 14:00:00,30.5,30.56,30.46,30.48,48600.0,14.9212,14.9505,14.9016,14.9114,48600.0
2006-05-24 14:05:00,30.5,30.53,30.4,30.42,73200.0,14.9212,14.9358,14.8722,14.882,73200.0
2006-05-24 14:10:00,30.4,30.54,30.4,30.48,40200.0,14.8722,14.9407,14.8722,14.9114,40200.0
2006-05-24 14:15:00,30.48,30.56,30.48,30.51,102800.0,14.9114,14.9505,14.9114,14.9261,102800.0
2006-05-24 14:20:00,30.52,30.56,30.49,30.53,59800.0,14.9309,14.9505,14.9163,14.9358,59800.0
2006-05-24 14:25:00,30.54,30.55,30.44,30.5,63200.0,14.9407,14.9456,14.8918,14.9212,63200.0
2006-05-24 14:30:00,30.5,30.57,30.47,30.57,85600.0,14.9212,14.9554,14.9065,14.9554,85600.0
2006-05-24 14:35:00,30.58,30.69,30.55,30.69,56800.0,14.9603,15.0141,14.9456,15.0141,56800.0
2006-05-24 14:40:00,30.66,30.75,30.56,30.6,51000.0,14.9994,15.0435,14.9505,14.9701,51000.0
2006-05-24 14:45:00,30.57,30.68,30.57,30.68,84800.0,14.9554,15.0092,14.9554,15.0092,84800.0
2006-05-24 14:50:00,30.69,30.7,30.64,30.67,132200.0,15.0141,15.019,14.9897,15.0043,132200.0
2006-05-24 14:55:00,30.66,30.69,30.63,30.68,22400.0,14.9994,15.0141,14.9848,15.0092,22400.0
2006-05-24 15:00:00,30.65,30.75,30.65,30.75,18800.0,14.9945,15.0435,14.9945,15.0435,18800.0
2006-05-24 15:05:00,30.75,30.77,30.67,30.68,43400.0,15.0435,15.0533,15.0043,15.0092,43400.0
2006-05-24 15:10:00,30.66,30.71,30.61,30.71,49000.0,14.9994,15.0239,14.975,15.0239,49000.0
2006-05-24 15:15:00,30.72,30.73,30.65,30.71,120400.0,15.0288,15.0337,14.9945,15.0239,120400.0
2006-05-24 15:20:00,30.71,30.75,30.68,30.72,66000.0,15.0239,15.0435,15.0092,15.0288,66000.0
2006-05-24 15:25:00,30.73,30.78,30.73,30.78,7600.0,15.0337,15.0581,15.0337,15.0581,7600.0
2006-05-24 15:30:00,30.8,30.92,30.77,30.86,38600.0,15.0679,15.1266,15.0533,15.0973,38600.0
2006-05-24 15:35:00,30.86,30.9,30.85,30.9,31200.0,15.0973,15.1169,15.0924,15.1169,31200.0
2006-05-24 15:40:00,30.91,31.0,30.86,30.99,25600.0,15.1217,15.1658,15.0973,15.1609,25600.0
2006-05-24 15:45:00,30.99,31.03,30.97,30.97,84400.0,15.1609,15.1805,15.1511,15.1511,84400.0
2006-05-24 15:50:00,30.97,30.98,30.89,30.93,40000.0,15.1511,15.156,15.112,15.1315,40000.0
2006-05-24 15:55:00,30.93,31.0,30.88,30.92,109200.0,15.1315,15.1658,15.1071,15.1266,109200.0
2006-05-25 09:30:00,31.03,31.05,31.02,31.05,25800.0,15.1805,15.1902,15.1756,15.1902,25800.0
2006-05-25 09:35:00,31.04,31.04,30.93,30.95,7400.0,15.1853,15.1853,15.1315,15.1413,7400.0
2006-05-25 09:40:00,30.93,30.93,30.86,30.89,23000.0,15.1315,15.1315,15.0973,15.112,23000.0
2006-05-25 09:45:00,30.9,31.04,30.89,30.99,40600.0,15.1169,15.1853,15.112,15.1609,40600.0
2006-05-25 09:50:00,31.0,31.0,30.86,30.95,65400.0,15.1658,15.1658,15.0973,15.1413,65400.0
2006-05-25 09:55:00,31.0,31.0,30.89,30.95,28000.0,15.1658,15.1658,15.112,15.1413,28000.0
2006-05-25 10:00:00,30.96,30.96,30.86,30.9,18000.0,15.1462,15.1462,15.0973,15.1169,18000.0
2006-05-25 10:05:00,30.89,30.89,30.78,30.8,50400.0,15.112,15.112,15.0581,15.0679,50400.0
2006-05-25 10:10:00,30.8,30.89,30.8,30.81,73800.0,15.0679,15.112,15.0679,15.0728,73800.0
2006-05-25 10:15:00,30.8,30.84,30.77,30.81,31800.0,15.0679,15.0875,15.0533,15.0728,31800.0
2006-05-25 10:20:00,30.81,30.82,30.76,30.78,25800.0,15.0728,15.0777,15.0484,15.0581,25800.0
2006-05-25 10:25:00,30.78,30.9,30.78,30.84,32000.0,15.0581,15.1169,15.0581,15.0875,32000.0
2006-05-25 10:30:00,30.86,30.89,30.84,30.89,30600.0,15.0973,15.112,15.0875,15.112,30600.0
2006-05-25 10:35:00,30.89,30.89,30.85,30.86,27000.0,15.112,15.112,15.0924,15.0973,27000.0
2006-05-25 10:40:00,30.86,30.99,30.86,30.96,23800.0,15.0973,15.1609,15.0973,15.1462,23800.0
2006-05-25 10:45:00,30.98,31.03,30.98,30.99,35200.0,15.156,15.1805,15.156,15.1609,35200.0
2006-05-25 10:50:00,31.0,31.0,30.93,30.97,34600.0,15.1658,15.1658,15.1315,15.1511,34600.0
2006-05-25 10:55:00,30.97,31.0,30.96,31.0,15600.0,15.1511,15.1658,15.1462,15.1658,15600.0
2006-05-25 11:00:00,30.98,30.99,30.93,30.97,13800.0,15.156,15.1609,15.1315,15.1511,13800.0
2006-05-25 11:05:00,30.97,30.98,30.95,30.98,13000.0,15.1511,15.156,15.1413,15.156,13000.0
2006-05-25 11:10:00,30.98,31.02,30.93,30.93,54400.0,15.156,15.1756,15.1315,15.1315,54400.0
2006-05-25 11:15:00,30.93,31.02,30.93,31.02,18600.0,15.1315,15.1756,15.1315,15.1756,18600.0
2006-05-25 11:20:00,31.0,31.1,30.99,30.99,150000.0,15.1658,15.2147,15.1609,15.1609,150000.0
2006-05-25 11:25:00,30.99,31.02,30.98,30.98,24400.0,15.1609,15.1756,15.156,15.156,24400.0
2006-05-25 11:30:00,30.97,30.99,30.95,30.98,23400.0,15.1511,15.1609,15.1413,15.156,23400.0
2006-05-25 11:35:00,30.98,31.02,30.94,31.0,26800.0,15.156,15.1756,15.1364,15.1658,26800.0
2006-05-25 11:40:00,31.01,31.1,31.01,31.06,21200.0,15.1707,15.2147,15.1707,15.1951,21200.0
2006-05-25 11:45:00,31.06,31.08,31.02,31.04,16200.0,15.1951,15.2049,15.1756,15.1853,16200.0
2006-05-25 11:50:00,31.02,31.04,31.02,31.03,11200.0,15.1756,15.1853,15.1756,15.1805,11200.0
2006-05-25 11:55:00,31.04,31.13,31.04,31.13,40400.0,15.1853,15.2294,15.1853,15.2294,40400.0
2006-05-25 12:00:00,31.14,31.15,31.1,31.11,20800.0,15.2343,15.2392,15.2147,15.2196,20800.0
2006-05-25 12:05:00,31.11,31.15,31.09,31.11,16400.0,15.2196,15.2392,15.2098,15.2196,16400.0
2006-05-25 12:10:00,31.13,31.15,31.09,31.1,16800.0,15.2294,15.2392,15.2098,15.2147,16800.0
2006-05-25 12:15:00,31.1,31.1,31.03,31.04,12600.0,15.2147,15.2147,15.1805,15.1853,12600.0
2006-05-25 12:20:00,31.06,31.08,31.03,31.06,38400.0,15.1951,15.2049,15.1805,15.1951,38400.0
2006-05-25 12:25:00,31.06,31.07,31.03,31.07,12200.0,15.1951,15.2,15.1805,15.2,12200.0
2006-05-25 12:30:00,31.07,31.07,30.99,31.01,16200.0,15.2,15.2,15.1609,15.1707,16200.0
2006-05-25 12:35:00,31.0,31.0,30.96,30.99,34200.0,15.1658,15.1658,15.1462,15.1609,34200.0
2006-05-25 12:40:00,31.0,31.03,30.97,30.98,13800.0,15.1658,15.1805,15.1511,15.156,13800.0
2006-05-25 12:45:00,30.98,30.98,30.93,30.95,10200.0,15.156,15.156,15.1315,15.1413,10200.0
2006-05-25 12:50:00,30.93,30.97,30.93,30.97,8800.0,15.1315,15.1511,15.1315,15.1511,8800.0
2006-05-25 12:55:00,30.97,30.97,30.91,30.95,15000.0,15.1511,15.1511,15.1217,15.1413,15000.0
2006-05-25 13:00:00,30.97,30.97,30.93,30.94,11600.0,15.1511,15.1511,15.1315,15.1364,11600.0
2006-05-25 13:05:00,30.96,30.97,30.92,30.96,18000.0,15.1462,15.1511,15.1266,15.1462,18000.0
2006-05-25 13:10:00,30.96,30.97,30.93,30.95,7000.0,15.1462,15.1511,15.1315,15.1413,7000.0
2006-05-25 13:15:00,30.95,30.95,30.92,30.93,4400.0,15.1413,15.1413,15.1266,15.1315,4400.0
2006-05-25 13:20:00,30.93,30.93,30.89,30.93,15200.0,15.1315,15.1315,15.112,15.1315,15200.0
2006-05-25 13:25:00,30.93,31.0,30.92,30.98,12600.0,15.1315,15.1658,15.1266,15.156,12600.0
2006-05-25 13:30:00,30.98,31.02,30.94,30.96,13800.0,15.156,15.1756,15.1364,15.1462,13800.0
2006-05-25 13:35:00,30.94,31.0,30.94,31.0,9400.0,15.1364,15.1658,15.1364,15.1658,9400.0
2006-05-25 13:40:00,30.98,31.04,30.98,31.03,22200.0,15.156,15.1853,15.156,15.1805,22200.0
2006-05-25 13:45:00,31.05,31.08,31.04,31.06,15600.0,15.1902,15.2049,15.1853,15.1951,15600.0
2006-05-25 13:50:00,31.07,31.1,31.06,31.08,42200.0,15.2,15.2147,15.1951,15.2049,42200.0
2006-05-25 13:55:00,31.08,31.09,31.05,31.06,20000.0,15.2049,15.2098,15.1902,15.1951,20000.0
2006-05-25 14:00:00,31.06,31.08,31.04,31.06,9200.0,15.1951,15.2049,15.1853,15.1951,9200.0
2006-05-25 14:05:00,31.09,31.1,31.06,31.06,25600.0,15.2098,15.2147,15.1951,15.1951,25600.0
2006-05-25 14:10:00,31.04,31.08,31.01,31.02,34000.0,15.1853,15.2049,15.1707,15.1756,34000.0
2006-05-25 14:15:00,31.03,31.12,31.02,31.09,16600.0,15.1805,15.2245,15.1756,15.2098,16600.0
2006-05-25 14:20:00,31.09,31.13,31.05,31.13,32400.0,15.2098,15.2294,15.1902,15.2294,32400.0
2006-05-25 14:25:00,31.11,31.13,31.08,31.11,9200.0,15.2196,15.2294,15.2049,15.2196,9200.0
2006-05-25 14:30:00,31.09,31.11,31.06,31.11,16400.0,15.2098,15.2196,15.1951,15.2196,16400.0
2006-05-25 14:35:00,31.1,31.18,31.1,31.17,26200.0,15.2147,15.2538,15.2147,15.2489,26200.0
2006-05-25 14:40:00,31.17,31.17,31.15,31.16,28200.0,15.2489,15.2489,15.2392,15.244,28200.0
2006-05-25 14:45:00,31.18,31.18,31.14,31.18,21200.0,15.2538,15.2538,15.2343,15.2538,21200.0
2006-05-25 14:50:00,31.17,31.22,31.15,31.19,23200.0,15.2489,15.2734,15.2392,15.2587,23200.0
2006-05-25 14:55:00,31.2,31.22,31.1,31.16,73200.0,15.2636,15.2734,15.2147,15.244,73200.0
2006-05-25 15:00:00,31.16,31.18,31.14,31.15,30200.0,15.244,15.2538,15.2343,15.2392,30200.0
2006-05-25 15:05:00,31.14,31.17,31.13,31.14,31200.0,15.2343,15.2489,15.2294,15.2343,31200.0
2006-05-25 15:10:00,31.12,31.12,31.09,31.1,9800.0,15.2245,15.2245,15.2098,15.2147,9800.0
2006-05-25 15:15:00,31.11,31.14,31.1,31.14,4000.0,15.2196,15.2343,15.2147,15.2343,4000.0
2006-05-25 15:20:00,31.14,31.14,31.1,31.1,25600.0,15.2343,15.2343,15.2147,15.2147,25600.0
2006-05-25 15:25:00,31.1,31.1,31.07,31.08,8000.0,15.2147,15.2147,15.2,15.2049,8000.0
2006-05-25 15:30:00,31.08,31.12,31.08,31.11,9400.0,15.2049,15.2245,15.2049,15.2196,9400.0
2006-05-25 15:35:00,31.11,31.15,31.11,31.11,76800.0,15.2196,15.2392,15.2196,15.2196,76800.0
2006-05-25 15:40:00,31.11,31.18,31.11,31.17,12600.0,15.2196,15.2538,15.2196,15.2489,12600.0
2006-05-25 15:45:00,31.15,31.15,31.11,31.12,17400.0,15.2392,15.2392,15.2196,15.2245,17400.0
2006-05-25 15:50:00,31.12,31.17,31.12,31.13,48000.0,15.2245,15.2489,15.2245,15.2294,48000.0
2006-05-25 15:55:00,31.15,31.24,31.13,31.24,129400.0,15.2392,15.2832,15.2294,15.2832,129400.0
2006-05-26 09:30:00,31.43,31.43,31.3,31.3,62000.0,15.3761,15.3761,15.3125,15.3125,62000.0
2006-05-26 09:35:00,31.32,31.34,31.18,31.23,11400.0,15.3223,15.3321,15.2538,15.2783,11400.0
2006-05-26 09:40:00,31.22,31.26,31.13,31.13,25200.0,15.2734,15.293,15.2294,15.2294,25200.0
2006-05-26 09:45:00,31.12,31.24,31.1,31.19,39600.0,15.2245,15.2832,15.2147,15.2587,39600.0
2006-05-26 09:50:00,31.17,31.25,31.14,31.22,73200.0,15.2489,15.2881,15.2343,15.2734,73200.0
2006-05-26 09:55:00,31.21,31.25,31.15,31.19,99200.0,15.2685,15.2881,15.2392,15.2587,99200.0
2006-05-26 10:00:00,31.19,31.28,31.15,31.25,54200.0,15.2587,15.3028,15.2392,15.2881,54200.0
2006-05-26 10:05:00,31.27,31.3,31.22,31.3,58600.0,15.2979,15.3125,15.2734,15.3125,58600.0
2006-05-26 10:10:00,31.3,31.3,31.25,31.25,39000.0,15.3125,15.3125,15.2881,15.2881,39000.0
2006-05-26 10:15:00,31.26,31.31,31.25,31.29,61400.0,15.293,15.3174,15.2881,15.3076,61400.0
2006-05-26 10:20:00,31.25,31.32,31.13,31.2,85000.0,15.2881,15.3223,15.2294,15.2636,85000.0
2006-05-26 10:25:00,31.2,31.34,31.2,31.32,37800.0,15.2636,15.3321,15.2636,15.3223,37800.0
2006-05-26 10:30:00,31.33,31.38,31.33,31.38,30000.0,15.3272,15.3517,15.3272,15.3517,30000.0
2006-05-26 10:35:00,31.35,31.37,31.33,31.36,28400.0,15.337,15.3468,15.3272,15.3419,28400.0
2006-05-26 10:40:00,31.35,31.41,31.35,31.38,17800.0,15.337,15.3664,15.337,15.3517,17800.0
2006-05-26 10:45:00,31.37,31.37,31.26,31.35,74200.0,15.3468,15.3468,15.293,15.337,74200.0
2006-05-26 10:50:00,31.35,31.39,31.35,31.36,18400.0,15.337,15.3566,15.337,15.3419,18400.0
2006-05-26 10:55:00,31.36,31.36,31.31,31.35,8400.0,15.3419,15.3419,15.3174,15.337,8400.0
2006-05-26 11:00:00,31.35,31.35,31.3,31.31,13800.0,15.337,15.337,15.3125,15.3174,13800.0
2006-05-26 11:05:00,31.31,31.38,31.31,31.35,8600.0,15.3174,15.3517,15.3174,15.337,8600.0
2006-05-26 11:10:00,31.38,31.38,31.33,31.35,5600.0,15.3517,15.3517,15.3272,15.337,5600.0
2006-05-26 11:15:00,31.33,31.34,31.27,31.33,25800.0,15.3272,15.3321,15.2979,15.3272,25800.0
2006-05-26 11:20:00,31.32,31.34,31.31,31.32,5800.0,15.3223,15.3321,15.3174,15.3223,5800.0
2006-05-26 11:25:00,31.32,31.37,31.31,31.36,6800.0,15.3223,15.3468,15.3174,15.3419,6800.0
2006-05-26 11:30:00,31.36,31.36,31.28,31.33,24200.0,15.3419,15.3419,15.3028,15.3272,24200.0
2006-05-26 11:35:00,31.35,31.35,31.32,31.32,4200.0,15.337,15.337,15.3223,15.3223,4200.0
2006-05-26 11:40:00,31.31,31.34,31.31,31.34,3600.0,15.3174,15.3321,15.3174,15.3321,3600.0
2006-05-26 11:45:00,31.33,31.36,31.33,31.33,5200.0,15.3272,15.3419,15.3272,15.3272,5200.0
2006-05-26 11:50:00,31.34,31.35,31.32,31.32,4800.0,15.3321,15.337,15.3223,15.3223,4800.0
2006-05-26 11:55:00,31.33,31.37,31.33,31.35,4200.0,15.3272,15.3468,15.3272,15.337,4200.0
2006-05-26 12:00:00,31.36,31.39,31.36,31.39,2600.0,15.3419,15.3566,15.3419,15.3566,2600.0
2006-05-26 12:05:00,31.36,31.36,31.34,31.36,9000.0,15.3419,15.3419,15.3321,15.3419,9000.0
2006-05-26 12:10:00,31.35,31.37,31.34,31.37,3800.0,15.337,15.3468,15.3321,15.3468,3800.0
2006-05-26 12:15:00,31.37,31.38,31.35,31.37,10000.0,15.3468,15.3517,15.337,15.3468,10000.0
2006-05-26 12:20:00,31.37,31.4,31.37,31.37,8000.0,15.3468,15.3615,15.3468,15.3468,8000.0
2006-05-26 12:25:00,31.38,31.4,31.37,31.4,9000.0,15.3517,15.3615,15.3468,15.3615,9000.0
2006-05-26 12:30:00,31.4,31.4,31.39,31.4,1400.0,15.3615,15.3615,15.3566,15.3615,1400.0
2006-05-26 12:35:00,31.39,31.41,31.39,31.4,7400.0,15.3566,15.3664,15.3566,15.3615,7400.0
2006-05-26 12:40:00,31.41,31.45,31.4,31.45,3600.0,15.3664,15.3859,15.3615,15.3859,3600.0
2006-05-26 12:45:00,31.45,31.45,31.42,31.43,6600.0,15.3859,15.3859,15.3712,15.3761,6600.0
2006-05-26 12:50:00,31.43,31.43,31.4,31.42,2200.0,15.3761,15.3761,15.3615,15.3712,2200.0
2006-05-26 12:55:00,31.41,31.45,31.41,31.45,5200.0,15.3664,15.3859,15.3664,15.3859,5200.0
2006-05-26 13:00:00,31.43,31.46,31.42,31.43,5800.0,15.3761,15.3908,15.3712,15.3761,5800.0
2006-05-26 13:05:00,31.43,31.48,31.43,31.46,8600.0,15.3761,15.4006,15.3761,15.3908,8600.0
2006-05-26 13:10:00,31.48,31.5,31.48,31.48,1600.0,15.4006,15.4104,15.4006,15.4006,1600.0
2006-05-26 13:15:00,31.49,31.5,31.48,31.5,8200.0,15.4055,15.4104,15.4006,15.4104,8200.0
2006-05-26 13:20:00,31.5,31.52,31.5,31.5,5000.0,15.4104,15.4202,15.4104,15.4104,5000.0
2006-05-26 13:25:00,31.51,31.55,31.49,31.55,6800.0,15.4153,15.4348,15.4055,15.4348,6800.0
2006-05-26 13:30:00,31.54,31.55,31.53,31.54,3000.0,15.43,15.4348,15.4251,15.43,3000.0
2006-05-26 13:35:00,31.53,31.55,31.52,31.53,17600.0,15.4251,15.4348,15.4202,15.4251,17600.0
2006-05-26 13:40:00,31.53,31.6,31.52,31.6,13000.0,15.4251,15.4593,15.4202,15.4593,13000.0
2006-05-26 13:45:00,31.6,31.6,31.54,31.6,14400.0,15.4593,15.4593,15.43,15.4593,14400.0
2006-05-26 13:50:00,31.59,31.69,31.57,31.68,14200.0,15.4544,15.5033,15.4446,15.4984,14200.0
2006-05-26 13:55:00,31.66,31.69,31.64,31.69,9400.0,15.4887,15.5033,15.4789,15.5033,9400.0
2006-05-26 14:00:00,31.68,31.7,31.61,31.66,28600.0,15.4984,15.5082,15.4642,15.4887,28600.0
2006-05-26 14:05:00,31.65,31.71,31.65,31.7,7200.0,15.4838,15.5131,15.4838,15.5082,7200.0
2006-05-26 14:10:00,31.7,31.73,31.67,31.73,21000.0,15.5082,15.5229,15.4936,15.5229,21000.0
2006-05-26 14:15:00,31.74,31.76,31.73,31.75,25200.0,15.5278,15.5376,15.5229,15.5327,25200.0
2006-05-26 14:20:00,31.75,31.76,31.72,31.73,9400.0,15.5327,15.5376,15.518,15.5229,9400.0
2006-05-26 14:25:00,31.73,31.77,31.72,31.72,21200.0,15.5229,15.5425,15.518,15.518,21200.0
2006-05-26 14:30:00,31.74,31.76,31.72,31.75,30000.0,15.5278,15.5376,15.518,15.5327,30000.0
2006-05-26 14:35:00,31.75,31.8,31.74,31.77,39400.0,15.5327,15.5571,15.5278,15.5425,39400.0
2006-05-26 14:40:00,31.77,31.78,31.72,31.73,25400.0,15.5425,15.5474,15.518,15.5229,25400.0
2006-05-26 14:45:00,31.73,31.74,31.7,31.74,7800.0,15.5229,15.5278,15.5082,15.5278,7800.0
2006-05-26 14:50:00,31.73,31.75,31.73,31.74,13400.0,15.5229,15.5327,15.5229,15.5278,13400.0
2006-05-26 14:55:00,31.73,31.73,31.7,31.72,16200.0,15.5229,15.5229,15.5082,15.518,16200.0
2006-05-26 15:00:00,31.72,31.73,31.7,31.71,14000.0,15.518,15.5229,15.5082,15.5131,14000.0
2006-05-26 15:05:00,31.71,31.75,31.71,31.74,19600.0,15.5131,15.5327,15.5131,15.5278,19600.0
2006-05-26 15:10:00,31.73,31.75,31.73,31.74,30200.0,15.5229,15.5327,15.5229,15.5278,30200.0
2006-05-26 15:15:00,31.74,31.78,31.5,31.78,41200.0,15.5278,15.5474,15.4104,15.5474,41200.0
2006-05-26 15:20:00,31.78,31.81,31.77,31.77,39800.0,15.5474,15.562,15.5425,15.5425,39800.0
2006-05-26 15:25:00,31.77,31.82,31.77,31.82,24000.0,15.5425,15.5669,15.5425,15.5669,24000.0
2006-05-26 15:30:00,31.81,31.84,31.81,31.81,20000.0,15.562,15.5767,15.562,15.562,20000.0
2006-05-26 15:35:00,31.82,31.82,31.78,31.78,40000.0,15.5669,15.5669,15.5474,15.5474,40000.0
2006-05-26 15:40:00,31.79,31.81,31.78,31.79,19000.0,15.5523,15.562,15.5474,15.5523,19000.0
2006-05-26 15:45:00,31.79,31.82,31.75,31.81,37200.0,15.5523,15.5669,15.5327,15.562,37200.0
2006-05-26 15:50:00,31.81,31.86,31.81,31.85,38400.0,15.562,15.5865,15.562,15.5816,38400.0
2006-05-26 15:55:00,31.84,31.85,31.81,31.85,38000.0,15.5767,15.5816,15.562,15.5816,38000.0
2006-05-30 09:30:00,31.85,31.85,31.62,31.63,38600.0,15.5816,15.5816,15.4691,15.474,38600.0
2006-05-30 09:35:00,31.63,31.74,31.58,31.7,31200.0,15.474,15.5278,15.4495,15.5082,31200.0
2006-05-30 09:40:00,31.68,31.75,31.63,31.75,27000.0,15.4984,15.5327,15.474,15.5327,27000.0
2006-05-30 09:45:00,31.75,31.75,31.62,31.75,16000.0,15.5327,15.5327,15.4691,15.5327,16000.0
2006-05-30 09:50:00,31.75,31.8,31.73,31.75,26800.0,15.5327,15.5571,15.5229,15.5327,26800.0
2006-05-30 09:55:00,31.75,31.78,31.7,31.72,22000.0,15.5327,15.5474,15.5082,15.518,22000.0
2006-05-30 10:00:00,31.75,31.75,31.63,31.66,35000.0,15.5327,15.5327,15.474,15.4887,35000.0
2006-05-30 10:05:00,31.68,31.74,31.65,31.7,18600.0,15.4984,15.5278,15.4838,15.5082,18600.0
2006-05-30 10:10:00,31.68,31.71,31.56,31.6,23200.0,15.4984,15.5131,15.4397,15.4593,23200.0
2006-05-30 10:15:00,31.6,31.7,31.6,31.62,8400.0,15.4593,15.5082,15.4593,15.4691,8400.0
2006-05-30 10:20:00,31.62,31.68,31.6,31.67,12800.0,15.4691,15.4984,15.4593,15.4936,12800.0
2006-05-30 10:25:00,31.7,31.7,31.57,31.58,13400.0,15.5082,15.5082,15.4446,15.4495,13400.0
2006-05-30 10:30:00,31.59,31.64,31.5,31.6,24800.0,15.4544,15.4789,15.4104,15.4593,24800.0
2006-05-30 10:35:00,31.6,31.62,31.57,31.62,12800.0,15.4593,15.4691,15.4446,15.4691,12800.0
2006-05-30 10:40:00,31.61,31.67,31.55,31.67,16400.0,15.4642,15.4936,15.4348,15.4936,16400.0
2006-05-30 10:45:00,31.67,31.73,31.67,31.73,13000.0,15.4936,15.5229,15.4936,15.5229,13000.0
2006-05-30 10:50:00,31.71,31.72,31.68,31.68,6000.0,15.5131,15.518,15.4984,15.4984,6000.0
2006-05-30 10:55:00,31.7,31.7,31.6,31.6,5200.0,15.5082,15.5082,15.4593,15.4593,5200.0
2006-05-30 11:00:00,31.57,31.58,31.49,31.58,21200.0,15.4446,15.4495,15.4055,15.4495,21200.0
2006-05-30 11:05:00,31.56,31.59,31.55,31.58,17600.0,15.4397,15.4544,15.4348,15.4495,17600.0
2006-05-30 11:10:00,31.59,31.67,31.59,31.67,13600.0,15.4544,15.4936,15.4544,15.4936,13600.0
2006-05-30 11:15:00,31.63,31.65,31.55,31.55,23000.0,15.474,15.4838,15.4348,15.4348,23000.0
2006-05-30 11:20:00,31.53,31.53,31.48,31.52,6400.0,15.4251,15.4251,15.4006,15.4202,6400.0
2006-05-30 11:25:00,31.5,31.53,31.48,31.5,7000.0,15.4104,15.4251,15.4006,15.4104,7000.0
2006-05-30 11:30:00,31.51,31.6,31.51,31.6,19200.0,15.4153,15.4593,15.4153,15.4593,19200.0
2006-05-30 11:35:00,31.6,31.64,31.6,31.6,8800.0,15.4593,15.4789,15.4593,15.4593,8800.0
2006-05-30 11:40:00,31.61,31.61,31.53,31.54,10400.0,15.4642,15.4642,15.4251,15.43,10400.0
2006-05-30 11:45:00,31.55,31.56,31.55,31.56,1400.0,15.4348,15.4397,15.4348,15.4397,1400.0
2006-05-30 11:50:00,31.54,31.56,31.5,31.5,5800.0,15.43,15.4397,15.4104,15.4104,5800.0
2006-05-30 11:55:00,31.53,31.55,31.51,31.55,12200.0,15.4251,15.4348,15.4153,15.4348,12200.0
2006-05-30 12:00:00,31.54,31.54,31.49,31.49,6600.0,15.43,15.43,15.4055,15.4055,6600.0
2006-05-30 12:05:00,31.49,31.5,31.38,31.38,22600.0,15.4055,15.4104,15.3517,15.3517,22600.0
2006-05-30 12:10:00,31.38,31.42,31.38,31.42,7600.0,15.3517,15.3712,15.3517,15.3712,7600.0
2006-05-30 12:15:00,31.41,31.43,31.39,31.42,8800.0,15.3664,15.3761,15.3566,15.3712,8800.0
2006-05-30 12:20:00,31.42,31.45,31.4,31.45,2600.0,15.3712,15.3859,15.3615,15.3859,2600.0
2006-05-30 12:25:00,31.47,31.5,31.43,31.5,5600.0,15.3957,15.4104,15.3761,15.4104,5600.0
2006-05-30 12:30:00,31.52,31.56,31.5,31.53,7600.0,15.4202,15.4397,15.4104,15.4251,7600.0
2006-05-30 12:35:00,31.54,31.58,31.53,31.53,5400.0,15.43,15.4495,15.4251,15.4251,5400.0
2006-05-30 12:40:00,31.55,31.55,31.5,31.55,10800.0,15.4348,15.4348,15.4104,15.4348,10800.0
2006-05-30 12:45:00,31.55,31.59,31.54,31.56,53400.0,15.4348,15.4544,15.43,15.4397,53400.0
2006-05-30 12:50:00,31.57,31.57,31.53,31.53,5800.0,15.4446,15.4446,15.4251,15.4251,5800.0
2006-05-30 12:55:00,31.5,31.57,31.5,31.51,41400.0,15.4104,15.4446,15.4104,15.4153,41400.0
2006-05-30 13:00:00,31.5,31.5,31.47,31.49,3600.0,15.4104,15.4104,15.3957,15.4055,3600.0
2006-05-30 13:05:00,31.54,31.55,31.5,31.53,15600.0,15.43,15.4348,15.4104,15.4251,15600.0
2006-05-30 13:10:00,31.54,31.57,31.5,31.53,8000.0,15.43,15.4446,15.4104,15.4251,8000.0
2006-05-30 13:15:00,31.51,31.55,31.48,31.53,5400.0,15.4153,15.4348,15.4006,15.4251,5400.0
2006-05-30 13:20:00,31.53,31.53,31.42,31.42,10000.0,15.4251,15.4251,15.3712,15.3712,10000.0
2006-05-30 13:25:00,31.41,31.49,31.41,31.49,6800.0,15.3664,15.4055,15.3664,15.4055,6800.0
2006-05-30 13:30:00,31.47,31.57,31.43,31.55,11400.0,15.3957,15.4446,15.3761,15.4348,11400.0
2006-05-30 13:35:00,31.55,31.55,31.49,31.52,6200.0,15.4348,15.4348,15.4055,15.4202,6200.0
2006-05-30 13:40:00,31.51,31.51,31.43,31.47,10600.0,15.4153,15.4153,15.3761,15.3957,10600.0
2006-05-30 13:45:00,31.47,31.48,31.44,31.45,8000.0,15.3957,15.4006,15.381,15.3859,8000.0
2006-05-30 13:50:00,31.48,31.53,31.48,31.5,9000.0,15.4006,15.4251,15.4006,15.4104,9000.0
2006-05-30 13:55:00,31.49,31.54,31.49,31.52,4800.0,15.4055,15.43,15.4055,15.4202,4800.0
2006-05-30 14:00:00,31.52,31.55,31.52,31.53,5200.0,15.4202,15.4348,15.4202,15.4251,5200.0
2006-05-30 14:05:00,31.53,31.58,31.53,31.58,47800.0,15.4251,15.4495,15.4251,15.4495,47800.0
2006-05-30 14:10:00,31.59,31.61,31.57,31.6,12400.0,15.4544,15.4642,15.4446,15.4593,12400.0
2006-05-30 14:15:00,31.6,31.65,31.57,31.63,24600.0,15.4593,15.4838,15.4446,15.474,24600.0
2006-05-30 14:20:00,31.63,31.63,31.55,31.56,18200.0,15.474,15.474,15.4348,15.4397,18200.0
2006-05-30 14:25:00,31.56,31.59,31.56,31.59,5400.0,15.4397,15.4544,15.4397,15.4544,5400.0
2006-05-30 14:30:00,31.58,31.61,31.56,31.58,7600.0,15.4495,15.4642,15.4397,15.4495,7600.0
2006-05-30 14:35:00,31.59,31.59,31.56,31.57,10600.0,15.4544,15.4544,15.4397,15.4446,10600.0
2006-05-30 14:40:00,31.57,31.6,31.54,31.57,12200.0,15.4446,15.4593,15.43,15.4446,12200.0
2006-05-30 14:45:00,31.57,31.58,31.55,31.55,7800.0,15.4446,15.4495,15.4348,15.4348,7800.0
2006-05-30 14:50:00,31.58,31.58,31.52,31.52,24200.0,15.4495,15.4495,15.4202,15.4202,24200.0
2006-05-30 14:55:00,31.52,31.55,31.5,31.5,4800.0,15.4202,15.4348,15.4104,15.4104,4800.0
2006-05-30 15:00:00,31.5,31.51,31.43,31.49,19200.0,15.4104,15.4153,15.3761,15.4055,19200.0
2006-05-30 15:05:00,31.5,31.5,31.41,31.42,9400.0,15.4104,15.4104,15.3664,15.3712,9400.0
2006-05-30 15:10:00,31.45,31.47,31.38,31.39,9600.0,15.3859,15.3957,15.3517,15.3566,9600.0
2006-05-30 15:15:00,31.39,31.45,31.33,31.41,22400.0,15.3566,15.3859,15.3272,15.3664,22400.0
2006-05-30 15:20:00,31.41,31.48,31.4,31.47,22800.0,15.3664,15.4006,15.3615,15.3957,22800.0
2006-05-30 15:25:00,31.48,31.5,31.43,31.45,29400.0,15.4006,15.4104,15.3761,15.3859,29400.0
2006-05-30 15:30:00,31.45,31.5,31.36,31.36,31400.0,15.3859,15.4104,15.3419,15.3419,31400.0
2006-05-30 15:35:00,31.36,31.39,31.32,31.36,34600.0,15.3419,15.3566,15.3223,15.3419,34600.0
2006-05-30 15:40:00,31.37,31.37,31.29,31.35,22200.0,15.3468,15.3468,15.3076,15.337,22200.0
2006-05-30 15:45:00,31.35,31.4,31.27,31.28,25800.0,15.337,15.3615,15.2979,15.3028,25800.0
2006-05-30 15:50:00,31.28,31.39,31.25,31.33,39600.0,15.3028,15.3566,15.2881,15.3272,39600.0
2006-05-30 15:55:00,31.33,31.36,31.25,31.36,85600.0,15.3272,15.3419,15.2881,15.3419,85600.0
2006-05-31 09:30:00,31.43,31.5,31.42,31.5,37600.0,15.3761,15.4104,15.3712,15.4104,37600.0
2006-05-31 09:35:00,31.5,31.6,31.5,31.55,67800.0,15.4104,15.4593,15.4104,15.4348,67800.0
2006-05-31 09:40:00,31.54,31.57,31.49,31.57,45200.0,15.43,15.4446,15.4055,15.4446,45200.0
2006-05-31 09:45:00,31.55,31.61,31.55,31.55,43000.0,15.4348,15.4642,15.4348,15.4348,43000.0
2006-05-31 09:50:00,31.56,31.57,31.52,31.56,39000.0,15.4397,15.4446,15.4202,15.4397,39000.0
2006-05-31 09:55:00,31.55,31.62,31.53,31.58,37200.0,15.4348,15.4691,15.4251,15.4495,37200.0
2006-05-31 10:00:00,31.6,31.68,31.58,31.65,13000.0,15.4593,15.4984,15.4495,15.4838,13000.0
2006-05-31 10:05:00,31.65,31.67,31.61,31.61,9600.0,15.4838,15.4936,15.4642,15.4642,9600.0
2006-05-31 10:10:00,31.67,31.72,31.65,31.68,38000.0,15.4936,15.518,15.4838,15.4984,38000.0
2006-05-31 10:15:00,31.68,31.77,31.66,31.69,100400.0,15.4984,15.5425,15.4887,15.5033,100400.0
2006-05-31 10:20:00,31.67,31.8,31.67,31.75,89000.0,15.4936,15.5571,15.4936,15.5327,89000.0
2006-05-31 10:25:00,31.75,31.86,31.73,31.86,68400.0,15.5327,15.5865,15.5229,15.5865,68400.0
2006-05-31 10:30:00,31.85,31.97,31.85,31.9,40400.0,15.5816,15.6403,15.5816,15.6061,40400.0
2006-05-31 10:35:00,31.92,32.04,31.92,31.99,30600.0,15.6159,15.6746,15.6159,15.6501,30600.0
2006-05-31 10:40:00,32.02,32.02,31.94,31.96,54400.0,15.6648,15.6648,15.6256,15.6354,54400.0
2006-05-31 10:45:00,31.95,31.96,31.89,31.91,8800.0,15.6305,15.6354,15.6012,15.611,8800.0
2006-05-31 10:50:00,31.9,31.95,31.88,31.89,37600.0,15.6061,15.6305,15.5963,15.6012,37600.0
2006-05-31 10:55:00,31.87,31.88,31.83,31.84,16600.0,15.5914,15.5963,15.5718,15.5767,16600.0
2006-05-31 11:00:00,31.85,31.88,31.81,31.84,41400.0,15.5816,15.5963,15.562,15.5767,41400.0
2006-05-31 11:05:00,31.83,31.83,31.75,31.75,49600.0,15.5718,15.5718,15.5327,15.5327,49600.0
2006-05-31 11:10:00,31.75,31.75,31.67,31.71,35600.0,15.5327,15.5327,15.4936,15.5131,35600.0
2006-05-31 11:15:00,31.71,31.75,31.69,31.73,26200.0,15.5131,15.5327,15.5033,15.5229,26200.0
2006-05-31 11:20:00,31.71,31.76,31.69,31.75,36600.0,15.5131,15.5376,15.5033,15.5327,36600.0
2006-05-31 11:25:00,31.75,31.75,31.68,31.68,58600.0,15.5327,15.5327,15.4984,15.4984,58600.0
2006-05-31 11:30:00,31.73,31.76,31.7,31.71,43400.0,15.5229,15.5376,15.5082,15.5131,43400.0
2006-05-31 11:35:00,31.71,31.75,31.71,31.71,17400.0,15.5131,15.5327,15.5131,15.5131,17400.0
2006-05-31 11:40:00,31.72,31.72,31.68,31.68,21400.0,15.518,15.518,15.4984,15.4984,21400.0
2006-05-31 11:45:00,31.68,31.69,31.65,31.66,11200.0,15.4984,15.5033,15.4838,15.4887,11200.0
2006-05-31 11:50:00,31.67,31.68,31.61,31.65,29600.0,15.4936,15.4984,15.4642,15.4838,29600.0
2006-05-31 11:55:00,31.67,31.68,31.61,31.64,65600.0,15.4936,15.4984,15.4642,15.4789,65600.0
2006-05-31 12:00:00,31.64,31.64,31.58,31.59,5400.0,15.4789,15.4789,15.4495,15.4544,5400.0
2006-05-31 12:05:00,31.61,31.68,31.61,31.68,56800.0,15.4642,15.4984,15.4642,15.4984,56800.0
2006-05-31 12:10:00,31.71,31.79,31.68,31.75,169400.0,15.5131,15.5523,15.4984,15.5327,169400.0
2006-05-31 12:15:00,31.75,31.79,31.72,31.74,49200.0,15.5327,15.5523,15.518,15.5278,49200.0
2006-05-31 12:20:00,31.72,31.75,31.72,31.74,17200.0,15.518,15.5327,15.518,15.5278,17200.0
2006-05-31 12:25:00,31.74,31.81,31.74,31.81,41200.0,15.5278,15.562,15.5278,15.562,41200.0
2006-05-31 12:30:00,31.8,31.81,31.74,31.75,30000.0,15.5571,15.562,15.5278,15.5327,30000.0
2006-05-31 12:35:00,31.76,31.79,31.75,31.77,4800.0,15.5376,15.5523,15.5327,15.5425,4800.0
2006-05-31 12:40:00,31.77,31.78,31.74,31.77,10200.0,15.5425,15.5474,15.5278,15.5425,10200.0
2006-05-31 12:45:00,31.76,31.78,31.75,31.78,22800.0,15.5376,15.5474,15.5327,15.5474,22800.0
2006-05-31 12:50:00,31.77,31.78,31.75,31.75,9400.0,15.5425,15.5474,15.5327,15.5327,9400.0
2006-05-31 12:55:00,31.77,31.78,31.74,31.74,13400.0,15.5425,15.5474,15.5278,15.5278,13400.0
2006-05-31 13:00:00,31.75,31.77,31.69,31.69,32000.0,15.5327,15.5425,15.5033,15.5033,32000.0
2006-05-31 13:05:00,31.7,31.71,31.65,31.68,20600.0,15.5082,15.5131,15.4838,15.4984,20600.0
2006-05-31 13:10:00,31.67,31.71,31.66,31.68,40200.0,15.4936,15.5131,15.4887,15.4984,40200.0
2006-05-31 13:15:00,31.68,31.72,31.66,31.66,9400.0,15.4984,15.518,15.4887,15.4887,9400.0
2006-05-31 13:20:00,31.68,31.68,31.64,31.65,3800.0,15.4984,15.4984,15.4789,15.4838,3800.0
2006-05-31 13:25:00,31.65,31.65,31.59,31.59,3600.0,15.4838,15.4838,15.4544,15.4544,3600.0
2006-05-31 13:30:00,31.59,31.61,31.58,31.58,10800.0,15.4544,15.4642,15.4495,15.4495,10800.0
2006-05-31 13:35:00,31.59,31.61,31.56,31.57,15400.0,15.4544,15.4642,15.4397,15.4446,15400.0
2006-05-31 13:40:00,31.57,31.61,31.57,31.61,5600.0,15.4446,15.4642,15.4446,15.4642,5600.0
2006-05-31 13:45:00,31.61,31.64,31.59,31.64,8400.0,15.4642,15.4789,15.4544,15.4789,8400.0
2006-05-31 13:50:00,31.66,31.68,31.59,31.6,10800.0,15.4887,15.4984,15.4544,15.4593,10800.0
2006-05-31 13:55:00,31.61,31.61,31.53,31.59,11600.0,15.4642,15.4642,15.4251,15.4544,11600.0
2006-05-31 14:00:00,31.58,31.65,31.48,31.6,53400.0,15.4495,15.4838,15.4006,15.4593,53400.0
2006-05-31 14:05:00,31.6,31.66,31.59,31.61,48000.0,15.4593,15.4887,15.4544,15.4642,48000.0
2006-05-31 14:10:00,31.63,31.68,31.55,31.57,68400.0,15.474,15.4984,15.4348,15.4446,68400.0
2006-05-31 14:15:00,31.56,31.6,31.5,31.52,69200.0,15.4397,15.4593,15.4104,15.4202,69200.0
2006-05-31 14:20:00,31.51,31.59,31.45,31.56,21000.0,15.4153,15.4544,15.3859,15.4397,21000.0
2006-05-31 14:25:00,31.55,31.59,31.5,31.58,12400.0,15.4348,15.4544,15.4104,15.4495,12400.0
2006-05-31 14:30:00,31.59,31.62,31.55,31.62,26200.0,15.4544,15.4691,15.4348,15.4691,26200.0
2006-05-31 14:35:00,31.61,31.64,31.58,31.62,28400.0,15.4642,15.4789,15.4495,15.4691,28400.0
2006-05-31 14:40:00,31.58,31.61,31.5,31.58,18000.0,15.4495,15.4642,15.4104,15.4495,18000.0
2006-05-31 14:45:00,31.58,31.65,31.56,31.63,35600.0,15.4495,15.4838,15.4397,15.474,35600.0
2006-05-31 14:50:00,31.63,31.67,31.58,31.61,39000.0,15.474,15.4936,15.4495,15.4642,39000.0
2006-05-31 14:55:00,31.61,31.71,31.61,31.68,40400.0,15.4642,15.5131,15.4642,15.4984,40400.0
2006-05-31 15:00:00,31.68,31.71,31.65,31.71,38400.0,15.4984,15.5131,15.4838,15.5131,38400.0
2006-05-31 15:05:00,31.7,31.7,31.61,31.66,46800.0,15.5082,15.5082,15.4642,15.4887,46800.0
2006-05-31 15:10:00,31.65,31.71,31.64,31.68,45800.0,15.4838,15.5131,15.4789,15.4984,45800.0
2006-05-31 15:15:00,31.68,31.71,31.67,31.71,39000.0,15.4984,15.5131,15.4936,15.5131,39000.0
2006-05-31 15:20:00,31.7,31.82,31.68,31.8,60800.0,15.5082,15.5669,15.4984,15.5571,60800.0
2006-05-31 15:25:00,31.82,31.82,31.75,31.78,69800.0,15.5669,15.5669,15.5327,15.5474,69800.0
2006-05-31 15:30:00,31.79,31.81,31.68,31.69,53200.0,15.5523,15.562,15.4984,15.5033,53200.0
2006-05-31 15:35:00,31.7,31.79,31.7,31.74,40000.0,15.5082,15.5523,15.5082,15.5278,40000.0
2006-05-31 15:40:00,31.73,31.89,31.73,31.85,70200.0,15.5229,15.6012,15.5229,15.5816,70200.0
2006-05-31 15:45:00,31.85,31.86,31.82,31.85,44000.0,15.5816,15.5865,15.5669,15.5816,44000.0
2006-05-31 15:50:00,31.85,31.95,31.83,31.89,86600.0,15.5816,15.6305,15.5718,15.6012,86600.0
2006-05-31 15:55:00,31.86,32.0,31.86,31.9,212400.0,15.5865,15.655,15.5865,15.6061,212400.0
2006-06-01 09:30:00,31.87,31.9,31.83,31.9,232400.0,15.5914,15.6061,15.5718,15.6061,232400.0
2006-06-01 09:35:00,31.88,32.1,31.83,32.08,77400.0,15.5963,15.7039,15.5718,15.6941,77400.0
2006-06-01 09:40:00,32.08,32.15,31.95,32.0,81400.0,15.6941,15.7284,15.6305,15.655,81400.0
2006-06-01 09:45:00,31.98,32.15,31.98,32.12,295400.0,15.6452,15.7284,15.6452,15.7137,295400.0
2006-06-01 09:50:00,32.11,32.29,32.1,32.27,168000.0,15.7088,15.7969,15.7039,15.7871,168000.0
2006-06-01 09:55:00,32.27,32.36,32.17,32.3,151200.0,15.7871,15.8311,15.7382,15.8018,151200.0
2006-06-01 10:00:00,32.3,32.33,32.17,32.3,407200.0,15.8018,15.8164,15.7382,15.8018,407200.0
2006-06-01 10:05:00,32.33,32.4,32.24,32.39,204800.0,15.8164,15.8507,15.7724,15.8458,204800.0
2006-06-01 10:10:00,32.35,32.5,32.33,32.42,84600.0,15.8262,15.8996,15.8164,15.8605,84600.0
2006-06-01 10:15:00,32.42,32.45,32.17,32.42,124000.0,15.8605,15.8751,15.7382,15.8605,124000.0
2006-06-01 10:20:00,32.4,32.44,32.39,32.39,35200.0,15.8507,15.8702,15.8458,15.8458,35200.0
2006-06-01 10:25:00,32.39,32.43,32.38,32.43,73800.0,15.8458,15.8654,15.8409,15.8654,73800.0
2006-06-01 10:30:00,32.41,32.49,32.39,32.42,84200.0,15.8556,15.8947,15.8458,15.8605,84200.0
2006-06-01 10:35:00,32.42,32.45,32.42,32.43,322000.0,15.8605,15.8751,15.8605,15.8654,322000.0
2006-06-01 10:40:00,32.43,32.45,32.41,32.42,28400.0,15.8654,15.8751,15.8556,15.8605,28400.0
2006-06-01 10:45:00,32.42,32.45,32.4,32.42,33600.0,15.8605,15.8751,15.8507,15.8605,33600.0
2006-06-01 10:50:00,32.43,32.46,32.42,32.44,17600.0,15.8654,15.88,15.8605,15.8702,17600.0
2006-06-01 10:55:00,32.43,32.47,32.42,32.44,17000.0,15.8654,15.8849,15.8605,15.8702,17000.0
2006-06-01 11:00:00,32.44,32.48,32.44,32.48,9400.0,15.8702,15.8898,15.8702,15.8898,9400.0
2006-06-01 11:05:00,32.48,32.52,32.47,32.52,28800.0,15.8898,15.9094,15.8849,15.9094,28800.0
2006-06-01 11:10:00,32.52,32.63,32.5,32.6,55600.0,15.9094,15.9632,15.8996,15.9485,55600.0
2006-06-01 11:15:00,32.6,32.63,32.58,32.58,70200.0,15.9485,15.9632,15.9387,15.9387,70200.0
2006-06-01 11:20:00,32.59,32.64,32.56,32.63,52800.0,15.9436,15.9681,15.929,15.9632,52800.0
2006-06-01 11:25:00,32.62,32.71,32.62,32.71,34600.0,15.9583,16.0023,15.9583,16.0023,34600.0
2006-06-01 11:30:00,32.68,32.75,32.68,32.75,45400.0,15.9877,16.0219,15.9877,16.0219,45400.0
2006-06-01 11:35:00,32.76,32.81,32.75,32.79,41800.0,16.0268,16.0513,16.0219,16.0415,41800.0
2006-06-01 11:40:00,32.77,32.85,32.77,32.85,41200.0,16.0317,16.0708,16.0317,16.0708,41200.0
2006-06-01 11:45:00,32.85,32.85,32.76,32.81,68000.0,16.0708,16.0708,16.0268,16.0513,68000.0
2006-06-01 11:50:00,32.8,32.83,32.77,32.77,57600.0,16.0464,16.061,16.0317,16.0317,57600.0
2006-06-01 11:55:00,32.77,32.77,32.74,32.75,19400.0,16.0317,16.0317,16.017,16.0219,19400.0
2006-06-01 12:00:00,32.75,32.79,32.74,32.74,6400.0,16.0219,16.0415,16.017,16.017,6400.0
2006-06-01 12:05:00,32.76,32.76,32.73,32.73,3800.0,16.0268,16.0268,16.0121,16.0121,3800.0
2006-06-01 12:10:00,32.74,32.74,32.71,32.71,7800.0,16.017,16.017,16.0023,16.0023,7800.0
2006-06-01 12:15:00,32.71,32.71,32.68,32.71,26400.0,16.0023,16.0023,15.9877,16.0023,26400.0
2006-06-01 12:20:00,32.72,32.74,32.7,32.73,16600.0,16.0072,16.017,15.9974,16.0121,16600.0
2006-06-01 12:25:00,32.72,32.74,32.69,32.69,10200.0,16.0072,16.017,15.9926,15.9926,10200.0
2006-06-01 12:30:00,32.69,32.71,32.67,32.7,22400.0,15.9926,16.0023,15.9828,15.9974,22400.0
2006-06-01 12:35:00,32.69,32.76,32.69,32.73,19800.0,15.9926,16.0268,15.9926,16.0121,19800.0
2006-06-01 12:40:00,32.72,32.73,32.66,32.68,19600.0,16.0072,16.0121,15.9779,15.9877,19600.0
2006-06-01 12:45:00,32.68,32.69,32.66,32.67,15800.0,15.9877,15.9926,15.9779,15.9828,15800.0
2006-06-01 12:50:00,32.67,32.67,32.61,32.63,25800.0,15.9828,15.9828,15.9534,15.9632,25800.0
2006-06-01 12:55:00,32.63,32.63,32.6,32.6,35200.0,15.9632,15.9632,15.9485,15.9485,35200.0
2006-06-01 13:00:00,32.6,32.6,32.58,32.6,26200.0,15.9485,15.9485,15.9387,15.9485,26200.0
2006-06-01 13:05:00,32.62,32.63,32.58,32.58,21600.0,15.9583,15.9632,15.9387,15.9387,21600.0
2006-06-01 13:10:00,32.58,32.62,32.52,32.62,80200.0,15.9387,15.9583,15.9094,15.9583,80200.0
2006-06-01 13:15:00,32.63,32.64,32.6,32.6,13600.0,15.9632,15.9681,15.9485,15.9485,13600.0
2006-06-01 13:20:00,32.6,32.64,32.59,32.64,41600.0,15.9485,15.9681,15.9436,15.9681,41600.0
2006-06-01 13:25:00,32.64,32.64,32.61,32.63,20400.0,15.9681,15.9681,15.9534,15.9632,20400.0
2006-06-01 13:30:00,32.63,32.63,32.61,32.62,13200.0,15.9632,15.9632,15.9534,15.9583,13200.0
2006-06-01 13:35:00,32.6,32.65,32.6,32.65,22200.0,15.9485,15.973,15.9485,15.973,22200.0
2006-06-01 13:40:00,32.63,32.7,32.63,32.69,23200.0,15.9632,15.9974,15.9632,15.9926,23200.0
2006-06-01 13:45:00,32.68,32.69,32.63,32.63,28800.0,15.9877,15.9926,15.9632,15.9632,28800.0
2006-06-01 13:50:00,32.63,32.63,32.59,32.61,62600.0,15.9632,15.9632,15.9436,15.9534,62600.0
2006-06-01 13:55:00,32.63,32.71,32.63,32.66,39800.0,15.9632,16.0023,15.9632,15.9779,39800.0
2006-06-01 14:00:00,32.65,32.68,32.63,32.68,21600.0,15.973,15.9877,15.9632,15.9877,21600.0
2006-06-01 14:05:00,32.67,32.69,32.62,32.62,32600.0,15.9828,15.9926,15.9583,15.9583,32600.0
2006-06-01 14:10:00,32.6,32.67,32.6,32.6,55000.0,15.9485,15.9828,15.9485,15.9485,55000.0
2006-06-01 14:15:00,32.61,32.69,32.6,32.69,67800.0,15.9534,15.9926,15.9485,15.9926,67800.0
2006-06-01 14:20:00,32.69,32.7,32.63,32.67,41800.0,15.9926,15.9974,15.9632,15.9828,41800.0
2006-06-01 14:25:00,32.67,32.69,32.67,32.67,25000.0,15.9828,15.9926,15.9828,15.9828,25000.0
2006-06-01 14:30:00,32.69,32.69,32.61,32.66,49400.0,15.9926,15.9926,15.9534,15.9779,49400.0
2006-06-01 14:35:00,32.66,32.68,32.63,32.66,55800.0,15.9779,15.9877,15.9632,15.9779,55800.0
2006-06-01 14:40:00,32.66,32.72,32.66,32.7,34600.0,15.9779,16.0072,15.9779,15.9974,34600.0
2006-06-01 14:45:00,32.71,32.77,32.7,32.76,35600.0,16.0023,16.0317,15.9974,16.0268,35600.0
2006-06-01 14:50:00,32.76,32.76,32.68,32.71,30800.0,16.0268,16.0268,15.9877,16.0023,30800.0
2006-06-01 14:55:00,32.7,32.74,32.69,32.74,16200.0,15.9974,16.017,15.9926,16.017,16200.0
2006-06-01 15:00:00,32.74,32.75,32.73,32.74,24600.0,16.017,16.0219,16.0121,16.017,24600.0
2006-06-01 15:05:00,32.74,32.81,32.73,32.8,45600.0,16.017,16.0513,16.0121,16.0464,45600.0
2006-06-01 15:10:00,32.81,32.84,32.78,32.8,33200.0,16.0513,16.0659,16.0366,16.0464,33200.0
2006-06-01 15:15:00,32.79,32.8,32.76,32.8,28200.0,16.0415,16.0464,16.0268,16.0464,28200.0
2006-06-01 15:20:00,32.79,32.88,32.78,32.87,65000.0,16.0415,16.0855,16.0366,16.0806,65000.0
2006-06-01 15:25:00,32.87,32.89,32.82,32.82,59800.0,16.0806,16.0904,16.0562,16.0562,59800.0
2006-06-01 15:30:00,32.82,32.87,32.81,32.87,43600.0,16.0562,16.0806,16.0513,16.0806,43600.0
2006-06-01 15:35:00,32.87,32.92,32.87,32.9,44600.0,16.0806,16.1051,16.0806,16.0953,44600.0
2006-06-01 15:40:00,32.9,32.99,32.9,32.92,39000.0,16.0953,16.1393,16.0953,16.1051,39000.0
2006-06-01 15:45:00,32.91,32.94,32.9,32.92,43000.0,16.1002,16.1149,16.0953,16.1051,43000.0
2006-06-01 15:50:00,32.91,32.92,32.83,32.91,79600.0,16.1002,16.1051,16.061,16.1002,79600.0
2006-06-01 15:55:00,32.91,32.94,32.9,32.94,66800.0,16.1002,16.1149,16.0953,16.1149,66800.0
2006-06-02 09:30:00,32.96,33.0,32.96,33.0,69400.0,16.1246,16.1442,16.1246,16.1442,69400.0
2006-06-02 09:35:00,32.99,32.99,32.84,32.95,50200.0,16.1393,16.1393,16.0659,16.1198,50200.0
2006-06-02 09:40:00,32.96,33.0,32.88,32.88,60400.0,16.1246,16.1442,16.0855,16.0855,60400.0
2006-06-02 09:45:00,32.9,32.96,32.88,32.93,58400.0,16.0953,16.1246,16.0855,16.11,58400.0
2006-06-02 09:50:00,32.92,32.94,32.81,32.81,97200.0,16.1051,16.1149,16.0513,16.0513,97200.0
2006-06-02 09:55:00,32.8,32.88,32.76,32.88,32200.0,16.0464,16.0855,16.0268,16.0855,32200.0
2006-06-02 10:00:00,32.85,32.95,32.83,32.87,39800.0,16.0708,16.1198,16.061,16.0806,39800.0
2006-06-02 10:05:00,32.9,32.98,32.84,32.9,31600.0,16.0953,16.1344,16.0659,16.0953,31600.0
2006-06-02 10:10:00,32.9,32.94,32.84,32.85,20400.0,16.0953,16.1149,16.0659,16.0708,20400.0
2006-06-02 10:15:00,32.85,32.89,32.81,32.85,27400.0,16.0708,16.0904,16.0513,16.0708,27400.0
2006-06-02 10:20:00,32.85,32.89,32.81,32.83,16800.0,16.0708,16.0904,16.0513,16.061,16800.0
2006-06-02 10:25:00,32.8,32.89,32.8,32.87,23000.0,16.0464,16.0904,16.0464,16.0806,23000.0
2006-06-02 10:30:00,32.88,32.91,32.84,32.88,32400.0,16.0855,16.1002,16.0659,16.0855,32400.0
2006-06-02 10:35:00,32.88,32.95,32.88,32.95,11400.0,16.0855,16.1198,16.0855,16.1198,11400.0
2006-06-02 10:40:00,32.95,32.99,32.91,32.95,30800.0,16.1198,16.1393,16.1002,16.1198,30800.0
2006-06-02 10:45:00,32.96,33.01,32.94,32.98,38800.0,16.1246,16.1491,16.1149,16.1344,38800.0
2006-06-02 10:50:00,32.97,32.99,32.94,32.95,42200.0,16.1295,16.1393,16.1149,16.1198,42200.0
2006-06-02 10:55:00,32.97,32.97,32.93,32.96,18600.0,16.1295,16.1295,16.11,16.1246,18600.0
2006-06-02 11:00:00,32.97,33.04,32.97,33.0,13600.0,16.1295,16.1638,16.1295,16.1442,13600.0
2006-06-02 11:05:00,33.01,33.04,32.97,33.02,20400.0,16.1491,16.1638,16.1295,16.154,20400.0
2006-06-02 11:10:00,33.01,33.05,33.01,33.03,16800.0,16.1491,16.1687,16.1491,16.1589,16800.0
2006-06-02 11:15:00,33.04,33.06,33.02,33.02,28400.0,16.1638,16.1736,16.154,16.154,28400.0
2006-06-02 11:20:00,33.02,33.07,33.01,33.07,195800.0,16.154,16.1785,16.1491,16.1785,195800.0
2006-06-02 11:25:00,33.07,33.09,32.99,33.01,27600.0,16.1785,16.1882,16.1393,16.1491,27600.0
2006-06-02 11:30:00,33.02,33.05,33.01,33.01,10400.0,16.154,16.1687,16.1491,16.1491,10400.0
2006-06-02 11:35:00,33.0,33.02,32.98,33.02,23400.0,16.1442,16.154,16.1344,16.154,23400.0
2006-06-02 11:40:00,33.02,33.04,32.96,32.96,15200.0,16.154,16.1638,16.1246,16.1246,15200.0
2006-06-02 11:45:00,32.96,33.01,32.95,32.99,27800.0,16.1246,16.1491,16.1198,16.1393,27800.0
2006-06-02 11:50:00,32.99,32.99,32.91,32.97,37600.0,16.1393,16.1393,16.1002,16.1295,37600.0
2006-06-02 11:55:00,32.97,33.07,32.97,33.06,30200.0,16.1295,16.1785,16.1295,16.1736,30200.0
2006-06-02 12:00:00,33.06,33.06,33.0,33.02,32800.0,16.1736,16.1736,16.1442,16.154,32800.0
2006-06-02 12:05:00,33.04,33.08,33.02,33.08,13000.0,16.1638,16.1833,16.154,16.1833,13000.0
2006-06-02 12:10:00,33.09,33.13,33.08,33.1,14200.0,16.1882,16.2078,16.1833,16.1931,14200.0
2006-06-02 12:15:00,33.1,33.1,33.09,33.09,4200.0,16.1931,16.1931,16.1882,16.1882,4200.0
2006-06-02 12:20:00,33.1,33.13,33.08,33.12,10200.0,16.1931,16.2078,16.1833,16.2029,10200.0
2006-06-02 12:25:00,33.13,33.13,33.06,33.1,26400.0,16.2078,16.2078,16.1736,16.1931,26400.0
2006-06-02 12:30:00,33.09,33.1,33.03,33.08,33200.0,16.1882,16.1931,16.1589,16.1833,33200.0
2006-06-02 12:35:00,33.09,33.12,33.08,33.12,13400.0,16.1882,16.2029,16.1833,16.2029,13400.0
2006-06-02 12:40:00,33.13,33.13,33.08,33.09,1065200.0,16.2078,16.2078,16.1833,16.1882,1065200.0
2006-06-02 12:45:00,33.09,33.12,33.08,33.1,17200.0,16.1882,16.2029,16.1833,16.1931,17200.0
2006-06-02 12:50:00,33.12,33.18,33.12,33.18,28400.0,16.2029,16.2323,16.2029,16.2323,28400.0
2006-06-02 12:55:00,33.18,33.2,33.13,33.13,12000.0,16.2323,16.2421,16.2078,16.2078,12000.0
2006-06-02 13:00:00,33.13,33.19,33.13,33.15,16200.0,16.2078,16.2372,16.2078,16.2176,16200.0
2006-06-02 13:05:00,33.15,33.2,33.13,33.13,26400.0,16.2176,16.2421,16.2078,16.2078,26400.0
2006-06-02 13:10:00,33.14,33.18,33.14,33.15,33200.0,16.2127,16.2323,16.2127,16.2176,33200.0
2006-06-02 13:15:00,33.16,33.18,33.13,33.16,22200.0,16.2225,16.2323,16.2078,16.2225,22200.0
2006-06-02 13:20:00,33.15,33.17,33.15,33.17,62800.0,16.2176,16.2274,16.2176,16.2274,62800.0
2006-06-02 13:25:00,33.16,33.25,33.16,33.25,102400.0,16.2225,16.2665,16.2225,16.2665,102400.0
2006-06-02 13:30:00,33.24,33.29,33.23,33.27,85200.0,16.2616,16.2861,16.2567,16.2763,85200.0
2006-06-02 13:35:00,33.27,33.28,33.25,33.27,43400.0,16.2763,16.2812,16.2665,16.2763,43400.0
2006-06-02 13:40:00,33.27,33.33,33.26,33.26,97000.0,16.2763,16.3057,16.2714,16.2714,97000.0
2006-06-02 13:45:00,33.27,33.3,33.25,33.29,66400.0,16.2763,16.291,16.2665,16.2861,66400.0
2006-06-02 13:50:00,33.29,33.35,33.26,33.28,85800.0,16.2861,16.3154,16.2714,16.2812,85800.0
2006-06-02 13:55:00,33.27,33.31,33.26,33.27,143400.0,16.2763,16.2959,16.2714,16.2763,143400.0
2006-06-02 14:00:00,33.29,33.3,33.23,33.25,65000.0,16.2861,16.291,16.2567,16.2665,65000.0
2006-06-02 14:05:00,33.25,33.31,33.24,33.31,23200.0,16.2665,16.2959,16.2616,16.2959,23200.0
2006-06-02 14:10:00,33.31,33.34,33.27,33.34,11800.0,16.2959,16.3105,16.2763,16.3105,11800.0
2006-06-02 14:15:00,33.34,33.34,33.28,33.33,17800.0,16.3105,16.3105,16.2812,16.3057,17800.0
2006-06-02 14:20:00,33.32,33.34,33.3,33.31,39400.0,16.3008,16.3105,16.291,16.2959,39400.0
2006-06-02 14:25:00,33.3,33.32,33.27,33.29,20600.0,16.291,16.3008,16.2763,16.2861,20600.0
2006-06-02 14:30:00,33.3,33.35,33.28,33.35,22400.0,16.291,16.3154,16.2812,16.3154,22400.0
2006-06-02 14:35:00,33.35,33.38,33.33,33.36,25800.0,16.3154,16.3301,16.3057,16.3203,25800.0
2006-06-02 14:40:00,33.36,33.4,33.33,33.38,53600.0,16.3203,16.3399,16.3057,16.3301,53600.0
2006-06-02 14:45:00,33.38,33.42,33.38,33.4,68600.0,16.3301,16.3497,16.3301,16.3399,68600.0
2006-06-02 14:50:00,33.4,33.43,33.35,33.38,27800.0,16.3399,16.3546,16.3154,16.3301,27800.0
2006-06-02 14:55:00,33.39,33.4,33.37,33.4,38000.0,16.335,16.3399,16.3252,16.3399,38000.0
2006-06-02 15:00:00,33.4,33.4,33.34,33.34,17000.0,16.3399,16.3399,16.3105,16.3105,17000.0
2006-06-02 15:05:00,33.33,33.39,33.32,33.38,44200.0,16.3057,16.335,16.3008,16.3301,44200.0
2006-06-02 15:10:00,33.38,33.41,33.36,33.38,56200.0,16.3301,16.3448,16.3203,16.3301,56200.0
2006-06-02 15:15:00,33.38,33.46,33.38,33.46,64400.0,16.3301,16.3693,16.3301,16.3693,64400.0
2006-06-02 15:20:00,33.45,33.48,33.44,33.44,47600.0,16.3644,16.379,16.3595,16.3595,47600.0
2006-06-02 15:25:00,33.45,33.49,33.43,33.49,59000.0,16.3644,16.3839,16.3546,16.3839,59000.0
2006-06-02 15:30:00,33.48,33.49,33.4,33.47,90600.0,16.379,16.3839,16.3399,16.3741,90600.0
2006-06-02 15:35:00,33.47,33.5,33.45,33.45,49400.0,16.3741,16.3888,16.3644,16.3644,49400.0
2006-06-02 15:40:00,33.46,33.47,33.38,33.4,26600.0,16.3693,16.3741,16.3301,16.3399,26600.0
2006-06-02 15:45:00,33.39,33.43,33.37,33.42,46200.0,16.335,16.3546,16.3252,16.3497,46200.0
2006-06-02 15:50:00,33.43,33.47,33.38,33.47,45800.0,16.3546,16.3741,16.3301,16.3741,45800.0
2006-06-02 15:55:00,33.47,33.49,33.44,33.49,95800.0,16.3741,16.3839,16.3595,16.3839,95800.0
2006-06-05 09:30:00,33.4,33.41,33.31,33.32,34400.0,16.3399,16.3448,16.2959,16.3008,34400.0
2006-06-05 09:35:00,33.35,33.41,33.35,33.38,27400.0,16.3154,16.3448,16.3154,16.3301,27400.0
2006-06-05 09:40:00,33.38,33.38,33.33,33.37,18200.0,16.3301,16.3301,16.3057,16.3252,18200.0
2006-06-05 09:45:00,33.38,33.39,33.33,33.36,46200.0,16.3301,16.335,16.3057,16.3203,46200.0
2006-06-05 09:50:00,33.35,33.41,33.34,33.4,33600.0,16.3154,16.3448,16.3105,16.3399,33600.0
2006-06-05 09:55:00,33.4,33.42,33.37,33.38,21800.0,16.3399,16.3497,16.3252,16.3301,21800.0
2006-06-05 10:00:00,33.38,33.47,33.37,33.43,100400.0,16.3301,16.3741,16.3252,16.3546,100400.0
2006-06-05 10:05:00,33.44,33.48,33.43,33.45,37800.0,16.3595,16.379,16.3546,16.3644,37800.0
2006-06-05 10:10:00,33.44,33.48,33.42,33.47,39200.0,16.3595,16.379,16.3497,16.3741,39200.0
2006-06-05 10:15:00,33.48,33.55,33.46,33.52,41400.0,16.379,16.4133,16.3693,16.3986,41400.0
2006-06-05 10:20:00,33.52,33.63,33.52,33.59,56200.0,16.3986,16.4524,16.3986,16.4329,56200.0
2006-06-05 10:25:00,33.58,33.67,33.58,33.67,65200.0,16.428,16.472,16.428,16.472,65200.0
2006-06-05 10:30:00,33.66,33.69,33.63,33.65,24800.0,16.4671,16.4818,16.4524,16.4622,24800.0
2006-06-05 10:35:00,33.65,33.68,33.63,33.68,14000.0,16.4622,16.4769,16.4524,16.4769,14000.0
2006-06-05 10:40:00,33.68,33.71,33.66,33.68,17200.0,16.4769,16.4916,16.4671,16.4769,17200.0
2006-06-05 10:45:00,33.68,33.71,33.66,33.69,18400.0,16.4769,16.4916,16.4671,16.4818,18400.0
2006-06-05 10:50:00,33.7,33.72,33.68,33.72,6600.0,16.4867,16.4964,16.4769,16.4964,6600.0
2006-06-05 10:55:00,33.72,33.77,33.72,33.76,23000.0,16.4964,16.5209,16.4964,16.516,23000.0
2006-06-05 11:00:00,33.76,33.82,33.76,33.76,13000.0,16.516,16.5454,16.516,16.516,13000.0
2006-06-05 11:05:00,33.77,33.79,33.75,33.76,15400.0,16.5209,16.5307,16.5111,16.516,15400.0
2006-06-05 11:10:00,33.76,33.76,33.69,33.69,14600.0,16.516,16.516,16.4818,16.4818,14600.0
2006-06-05 11:15:00,33.69,33.73,33.63,33.66,30000.0,16.4818,16.5013,16.4524,16.4671,30000.0
2006-06-05 11:20:00,33.66,33.68,33.63,33.65,16000.0,16.4671,16.4769,16.4524,16.4622,16000.0
2006-06-05 11:25:00,33.63,33.65,33.63,33.63,32600.0,16.4524,16.4622,16.4524,16.4524,32600.0
2006-06-05 11:30:00,33.62,33.66,33.62,33.65,16400.0,16.4475,16.4671,16.4475,16.4622,16400.0
2006-06-05 11:35:00,33.65,33.65,33.62,33.62,18000.0,16.4622,16.4622,16.4475,16.4475,18000.0
2006-06-05 11:40:00,33.62,33.63,33.62,33.62,2600.0,16.4475,16.4524,16.4475,16.4475,2600.0
2006-06-05 11:45:00,33.63,33.64,33.62,33.63,25000.0,16.4524,16.4573,16.4475,16.4524,25000.0
2006-06-05 11:50:00,33.63,33.64,33.61,33.63,11000.0,16.4524,16.4573,16.4426,16.4524,11000.0
2006-06-05 11:55:00,33.63,33.68,33.63,33.68,12200.0,16.4524,16.4769,16.4524,16.4769,12200.0
2006-06-05 12:00:00,33.66,33.68,33.64,33.67,18200.0,16.4671,16.4769,16.4573,16.472,18200.0
2006-06-05 12:05:00,33.66,33.66,33.61,33.61,7400.0,16.4671,16.4671,16.4426,16.4426,7400.0
2006-06-05 12:10:00,33.63,33.64,33.62,33.63,6800.0,16.4524,16.4573,16.4475,16.4524,6800.0
2006-06-05 12:15:00,33.63,33.69,33.63,33.69,5000.0,16.4524,16.4818,16.4524,16.4818,5000.0
2006-06-05 12:20:00,33.68,33.7,33.65,33.65,11400.0,16.4769,16.4867,16.4622,16.4622,11400.0
2006-06-05 12:25:00,33.65,33.66,33.64,33.66,3000.0,16.4622,16.4671,16.4573,16.4671,3000.0
2006-06-05 12:30:00,33.66,33.67,33.63,33.63,17400.0,16.4671,16.472,16.4524,16.4524,17400.0
2006-06-05 12:35:00,33.63,33.63,33.6,33.62,18000.0,16.4524,16.4524,16.4377,16.4475,18000.0
2006-06-05 12:40:00,33.6,33.65,33.6,33.62,5800.0,16.4377,16.4622,16.4377,16.4475,5800.0
2006-06-05 12:45:00,33.62,33.64,33.62,33.63,8600.0,16.4475,16.4573,16.4475,16.4524,8600.0
2006-06-05 12:50:00,33.63,33.67,33.62,33.65,9600.0,16.4524,16.472,16.4475,16.4622,9600.0
2006-06-05 12:55:00,33.65,33.68,33.65,33.68,8000.0,16.4622,16.4769,16.4622,16.4769,8000.0
2006-06-05 13:00:00,33.69,33.69,33.67,33.69,7200.0,16.4818,16.4818,16.472,16.4818,7200.0
2006-06-05 13:05:00,33.68,33.71,33.65,33.68,36200.0,16.4769,16.4916,16.4622,16.4769,36200.0
2006-06-05 13:10:00,33.67,33.72,33.66,33.69,46000.0,16.472,16.4964,16.4671,16.4818,46000.0
2006-06-05 13:15:00,33.69,33.69,33.62,33.67,17800.0,16.4818,16.4818,16.4475,16.472,17800.0
2006-06-05 13:20:00,33.67,33.68,33.6,33.6,215000.0,16.472,16.4769,16.4377,16.4377,215000.0
2006-06-05 13:25:00,33.62,33.67,33.6,33.65,9800.0,16.4475,16.472,16.4377,16.4622,9800.0
2006-06-05 13:30:00,33.65,33.68,33.64,33.66,6000.0,16.4622,16.4769,16.4573,16.4671,6000.0
2006-06-05 13:35:00,33.64,33.68,33.63,33.65,8400.0,16.4573,16.4769,16.4524,16.4622,8400.0
2006-06-05 13:40:00,33.67,33.67,33.62,33.65,12600.0,16.472,16.472,16.4475,16.4622,12600.0
2006-06-05 13:45:00,33.65,33.66,33.62,33.66,16800.0,16.4622,16.4671,16.4475,16.4671,16800.0
2006-06-05 13:50:00,33.66,33.68,33.61,33.63,16400.0,16.4671,16.4769,16.4426,16.4524,16400.0
2006-06-05 13:55:00,33.63,33.66,33.63,33.65,4400.0,16.4524,16.4671,16.4524,16.4622,4400.0
2006-06-05 14:00:00,33.66,33.68,33.6,33.6,36000.0,16.4671,16.4769,16.4377,16.4377,36000.0
2006-06-05 14:05:00,33.6,33.61,33.55,33.55,32600.0,16.4377,16.4426,16.4133,16.4133,32600.0
2006-06-05 14:10:00,33.55,33.56,33.52,33.52,27600.0,16.4133,16.4182,16.3986,16.3986,27600.0
2006-06-05 14:15:00,33.51,33.52,33.47,33.47,58400.0,16.3937,16.3986,16.3741,16.3741,58400.0
2006-06-05 14:20:00,33.46,33.46,33.4,33.45,39600.0,16.3693,16.3693,16.3399,16.3644,39600.0
2006-06-05 14:25:00,33.49,33.51,33.44,33.49,19800.0,16.3839,16.3937,16.3595,16.3839,19800.0
2006-06-05 14:30:00,33.48,33.48,33.41,33.42,30600.0,16.379,16.379,16.3448,16.3497,30600.0
2006-06-05 14:35:00,33.42,33.46,33.41,33.41,57000.0,16.3497,16.3693,16.3448,16.3448,57000.0
2006-06-05 14:40:00,33.41,33.47,33.38,33.47,22600.0,16.3448,16.3741,16.3301,16.3741,22600.0
2006-06-05 14:45:00,33.48,33.51,33.46,33.47,24600.0,16.379,16.3937,16.3693,16.3741,24600.0
2006-06-05 14:50:00,33.46,33.46,33.44,33.45,17400.0,16.3693,16.3693,16.3595,16.3644,17400.0
2006-06-05 14:55:00,33.45,33.45,33.4,33.41,20200.0,16.3644,16.3644,16.3399,16.3448,20200.0
2006-06-05 15:00:00,33.41,33.41,33.38,33.38,16800.0,16.3448,16.3448,16.3301,16.3301,16800.0
2006-06-05 15:05:00,33.38,33.44,33.36,33.42,39200.0,16.3301,16.3595,16.3203,16.3497,39200.0
2006-06-05 15:10:00,33.42,33.42,33.35,33.38,28400.0,16.3497,16.3497,16.3154,16.3301,28400.0
2006-06-05 15:15:00,33.39,33.49,33.37,33.49,34800.0,16.335,16.3839,16.3252,16.3839,34800.0
2006-06-05 15:20:00,33.46,33.48,33.45,33.46,32800.0,16.3693,16.379,16.3644,16.3693,32800.0
2006-06-05 15:25:00,33.46,33.47,33.4,33.4,38800.0,16.3693,16.3741,16.3399,16.3399,38800.0
2006-06-05 15:30:00,33.4,33.42,33.37,33.37,30000.0,16.3399,16.3497,16.3252,16.3252,30000.0
2006-06-05 15:35:00,33.37,33.38,33.33,33.34,23600.0,16.3252,16.3301,16.3057,16.3105,23600.0
2006-06-05 15:40:00,33.34,33.35,33.31,33.31,69800.0,16.3105,16.3154,16.2959,16.2959,69800.0
2006-06-05 15:45:00,33.31,33.31,33.24,33.24,56800.0,16.2959,16.2959,16.2616,16.2616,56800.0
2006-06-05 15:50:00,33.23,33.27,33.18,33.2,61600.0,16.2567,16.2763,16.2323,16.2421,61600.0
2006-06-05 15:55:00,33.19,33.32,33.19,33.31,178000.0,16.2372,16.3008,16.2372,16.2959,178000.0
2006-06-06 09:30:00,33.03,33.03,32.97,33.02,48600.0,16.2997,16.2997,16.2701,16.2948,48600.0
2006-06-06 09:35:00,33.02,33.02,32.91,32.96,42600.0,16.2948,16.2948,16.2405,16.2652,42600.0
2006-06-06 09:40:00,32.96,32.97,32.93,32.95,21600.0,16.2652,16.2701,16.2504,16.2603,21600.0
2006-06-06 09:45:00,32.95,32.97,32.92,32.97,20800.0,16.2603,16.2701,16.2455,16.2701,20800.0
2006-06-06 09:50:00,32.96,32.97,32.94,32.97,20400.0,16.2652,16.2701,16.2553,16.2701,20400.0
2006-06-06 09:55:00,32.97,33.01,32.95,32.99,57000.0,16.2701,16.2899,16.2603,16.28,57000.0
2006-06-06 10:00:00,32.98,32.99,32.9,32.93,200600.0,16.2751,16.28,16.2356,16.2504,200600.0
2006-06-06 10:05:00,32.93,32.95,32.87,32.91,79800.0,16.2504,16.2603,16.2208,16.2405,79800.0
2006-06-06 10:10:00,32.93,32.93,32.76,32.85,33000.0,16.2504,16.2504,16.1665,16.2109,33000.0
2006-06-06 10:15:00,32.84,32.92,32.8,32.8,70400.0,16.206,16.2455,16.1862,16.1862,70400.0
2006-06-06 10:20:00,32.79,32.85,32.77,32.81,20800.0,16.1813,16.2109,16.1714,16.1912,20800.0
2006-06-06 10:25:00,32.81,32.85,32.77,32.77,36400.0,16.1912,16.2109,16.1714,16.1714,36400.0
2006-06-06 10:30:00,32.77,32.77,32.7,32.7,39800.0,16.1714,16.1714,16.1369,16.1369,39800.0
2006-06-06 10:35:00,32.7,32.72,32.6,32.6,27200.0,16.1369,16.1468,16.0875,16.0875,27200.0
2006-06-06 10:40:00,32.61,32.63,32.57,32.58,22000.0,16.0925,16.1024,16.0727,16.0777,22000.0
2006-06-06 10:45:00,32.58,32.6,32.5,32.5,38000.0,16.0777,16.0875,16.0382,16.0382,38000.0
2006-06-06 10:50:00,32.51,32.53,32.44,32.44,32200.0,16.0431,16.053,16.0086,16.0086,32200.0
2006-06-06 10:55:00,32.45,32.48,32.37,32.41,41000.0,16.0135,16.0283,15.974,15.9938,41000.0
2006-06-06 11:00:00,32.41,32.46,32.38,32.38,74200.0,15.9938,16.0185,15.979,15.979,74200.0
2006-06-06 11:05:00,32.37,32.37,32.33,32.35,35600.0,15.974,15.974,15.9543,15.9642,35600.0
2006-06-06 11:10:00,32.35,32.35,32.3,32.33,36800.0,15.9642,15.9642,15.9395,15.9543,36800.0
2006-06-06 11:15:00,32.33,32.35,32.29,32.34,32400.0,15.9543,15.9642,15.9346,15.9592,32400.0
2006-06-06 11:20:00,32.37,32.42,32.37,32.37,66800.0,15.974,15.9987,15.974,15.974,66800.0
2006-06-06 11:25:00,32.4,32.4,32.32,32.32,63800.0,15.9888,15.9888,15.9494,15.9494,63800.0
2006-06-06 11:30:00,32.32,32.38,32.31,32.38,78400.0,15.9494,15.979,15.9444,15.979,78400.0
2006-06-06 11:35:00,32.4,32.41,32.31,32.33,17200.0,15.9888,15.9938,15.9444,15.9543,17200.0
2006-06-06 11:40:00,32.36,32.42,32.33,32.4,26800.0,15.9691,15.9987,15.9543,15.9888,26800.0
2006-06-06 11:45:00,32.42,32.45,32.36,32.38,20600.0,15.9987,16.0135,15.9691,15.979,20600.0
2006-06-06 11:50:00,32.4,32.4,32.34,32.35,22800.0,15.9888,15.9888,15.9592,15.9642,22800.0
2006-06-06 11:55:00,32.37,32.41,32.35,32.39,21200.0,15.974,15.9938,15.9642,15.9839,21200.0
2006-06-06 12:00:00,32.38,32.4,32.35,32.38,26800.0,15.979,15.9888,15.9642,15.979,26800.0
2006-06-06 12:05:00,32.38,32.4,32.36,32.38,15200.0,15.979,15.9888,15.9691,15.979,15200.0
2006-06-06 12:10:00,32.37,32.52,32.35,32.49,26800.0,15.974,16.0481,15.9642,16.0333,26800.0
2006-06-06 12:15:00,32.48,32.69,32.48,32.68,25600.0,16.0283,16.132,16.0283,16.127,25600.0
2006-06-06 12:20:00,32.65,32.66,32.58,32.58,13800.0,16.1122,16.1172,16.0777,16.0777,13800.0
2006-06-06 12:25:00,32.56,32.58,32.49,32.49,9800.0,16.0678,16.0777,16.0333,16.0333,9800.0
2006-06-06 12:30:00,32.49,32.57,32.48,32.55,14200.0,16.0333,16.0727,16.0283,16.0629,14200.0
2006-06-06 12:35:00,32.55,32.65,32.54,32.63,15600.0,16.0629,16.1122,16.0579,16.1024,15600.0
2006-06-06 12:40:00,32.63,32.77,32.63,32.76,28400.0,16.1024,16.1714,16.1024,16.1665,28400.0
2006-06-06 12:45:00,32.76,32.76,32.7,32.71,14400.0,16.1665,16.1665,16.1369,16.1418,14400.0
2006-06-06 12:50:00,32.72,32.72,32.64,32.71,13000.0,16.1468,16.1468,16.1073,16.1418,13000.0
2006-06-06 12:55:00,32.7,32.83,32.7,32.8,33000.0,16.1369,16.201,16.1369,16.1862,33000.0
2006-06-06 13:00:00,32.8,32.85,32.76,32.76,18400.0,16.1862,16.2109,16.1665,16.1665,18400.0
2006-06-06 13:05:00,32.76,32.81,32.71,32.76,15000.0,16.1665,16.1912,16.1418,16.1665,15000.0
2006-06-06 13:10:00,32.74,32.8,32.71,32.8,10200.0,16.1566,16.1862,16.1418,16.1862,10200.0
2006-06-06 13:15:00,32.82,32.82,32.77,32.77,16800.0,16.1961,16.1961,16.1714,16.1714,16800.0
2006-06-06 13:20:00,32.77,32.85,32.77,32.85,9400.0,16.1714,16.2109,16.1714,16.2109,9400.0
2006-06-06 13:25:00,32.84,32.92,32.84,32.88,18600.0,16.206,16.2455,16.206,16.2257,18600.0
2006-06-06 13:30:00,32.88,32.89,32.79,32.82,22000.0,16.2257,16.2307,16.1813,16.1961,22000.0
2006-06-06 13:35:00,32.85,32.88,32.78,32.82,16200.0,16.2109,16.2257,16.1764,16.1961,16200.0
2006-06-06 13:40:00,32.8,32.8,32.66,32.66,12200.0,16.1862,16.1862,16.1172,16.1172,12200.0
2006-06-06 13:45:00,32.66,32.67,32.6,32.61,10000.0,16.1172,16.1221,16.0875,16.0925,10000.0
2006-06-06 13:50:00,32.62,32.68,32.62,32.66,14000.0,16.0974,16.127,16.0974,16.1172,14000.0
2006-06-06 13:55:00,32.64,32.68,32.58,32.65,21800.0,16.1073,16.127,16.0777,16.1122,21800.0
2006-06-06 14:00:00,32.68,32.68,32.6,32.6,10000.0,16.127,16.127,16.0875,16.0875,10000.0
2006-06-06 14:05:00,32.6,32.62,32.57,32.6,15400.0,16.0875,16.0974,16.0727,16.0875,15400.0
2006-06-06 14:10:00,32.56,32.58,32.45,32.45,21000.0,16.0678,16.0777,16.0135,16.0135,21000.0
2006-06-06 14:15:00,32.44,32.49,32.4,32.42,25600.0,16.0086,16.0333,15.9888,15.9987,25600.0
2006-06-06 14:20:00,32.43,32.51,32.43,32.51,25400.0,16.0037,16.0431,16.0037,16.0431,25400.0
2006-06-06 14:25:00,32.49,32.54,32.44,32.51,31000.0,16.0333,16.0579,16.0086,16.0431,31000.0
2006-06-06 14:30:00,32.49,32.52,32.43,32.43,26400.0,16.0333,16.0481,16.0037,16.0037,26400.0
2006-06-06 14:35:00,32.44,32.51,32.44,32.46,14200.0,16.0086,16.0431,16.0086,16.0185,14200.0
2006-06-06 14:40:00,32.44,32.45,32.35,32.37,19400.0,16.0086,16.0135,15.9642,15.974,19400.0
2006-06-06 14:45:00,32.35,32.42,32.33,32.4,16400.0,15.9642,15.9987,15.9543,15.9888,16400.0
2006-06-06 14:50:00,32.4,32.46,32.4,32.41,11800.0,15.9888,16.0185,15.9888,15.9938,11800.0
2006-06-06 14:55:00,32.42,32.45,32.35,32.37,11600.0,15.9987,16.0135,15.9642,15.974,11600.0
2006-06-06 15:00:00,32.38,32.42,32.35,32.4,36800.0,15.979,15.9987,15.9642,15.9888,36800.0
2006-06-06 15:05:00,32.4,32.42,32.37,32.38,29200.0,15.9888,15.9987,15.974,15.979,29200.0
2006-06-06 15:10:00,32.38,32.38,32.31,32.32,37000.0,15.979,15.979,15.9444,15.9494,37000.0
2006-06-06 15:15:00,32.32,32.35,32.21,32.22,46000.0,15.9494,15.9642,15.8951,15.9,46000.0
2006-06-06 15:20:00,32.24,32.3,32.24,32.29,32000.0,15.9099,15.9395,15.9099,15.9346,32000.0
2006-06-06 15:25:00,32.29,32.38,32.29,32.38,9000.0,15.9346,15.979,15.9346,15.979,9000.0
2006-06-06 15:30:00,32.38,32.47,32.37,32.47,45400.0,15.979,16.0234,15.974,16.0234,45400.0
2006-06-06 15:35:00,32.51,32.54,32.42,32.49,65200.0,16.0431,16.0579,15.9987,16.0333,65200.0
2006-06-06 15:40:00,32.32,32.64,32.32,32.62,91400.0,15.9494,16.1073,15.9494,16.0974,91400.0
2006-06-06 15:45:00,32.62,32.65,32.59,32.63,30200.0,16.0974,16.1122,16.0826,16.1024,30200.0
2006-06-06 15:50:00,32.63,32.63,32.56,32.62,30600.0,16.1024,16.1024,16.0678,16.0974,30600.0
2006-06-06 15:55:00,32.62,32.7,32.61,32.69,60400.0,16.0974,16.1369,16.0925,16.132,60400.0
2006-06-07 09:30:00,32.75,32.76,32.72,32.73,36600.0,16.1616,16.1665,16.1468,16.1517,36600.0
2006-06-07 09:35:00,32.73,32.81,32.72,32.8,28400.0,16.1517,16.1912,16.1468,16.1862,28400.0
2006-06-07 09:40:00,32.8,32.8,32.72,32.73,75400.0,16.1862,16.1862,16.1468,16.1517,75400.0
2006-06-07 09:45:00,32.72,32.76,32.68,32.7,110200.0,16.1468,16.1665,16.127,16.1369,110200.0
2006-06-07 09:50:00,32.71,32.73,32.64,32.7,37200.0,16.1418,16.1517,16.1073,16.1369,37200.0
2006-06-07 09:55:00,32.69,32.74,32.63,32.69,37200.0,16.132,16.1566,16.1024,16.132,37200.0
2006-06-07 10:00:00,32.69,32.84,32.69,32.8,34800.0,16.132,16.206,16.132,16.1862,34800.0
2006-06-07 10:05:00,32.8,32.9,32.77,32.85,40800.0,16.1862,16.2356,16.1714,16.2109,40800.0
2006-06-07 10:10:00,32.85,32.92,32.82,32.85,73200.0,16.2109,16.2455,16.1961,16.2109,73200.0
2006-06-07 10:15:00,32.85,32.88,32.82,32.88,11200.0,16.2109,16.2257,16.1961,16.2257,11200.0
2006-06-07 10:20:00,32.87,32.92,32.85,32.9,16800.0,16.2208,16.2455,16.2109,16.2356,16800.0
2006-06-07 10:25:00,32.9,33.0,32.88,32.98,42800.0,16.2356,16.2849,16.2257,16.2751,42800.0
2006-06-07 10:30:00,32.98,33.03,32.96,32.99,37200.0,16.2751,16.2997,16.2652,16.28,37200.0
2006-06-07 10:35:00,32.99,33.05,32.98,33.03,102400.0,16.28,16.3096,16.2751,16.2997,102400.0
2006-06-07 10:40:00,33.05,33.09,32.99,33.07,64000.0,16.3096,16.3294,16.28,16.3195,64000.0
2006-06-07 10:45:00,33.07,33.1,33.05,33.05,40800.0,16.3195,16.3343,16.3096,16.3096,40800.0
2006-06-07 10:50:00,33.05,33.09,33.0,33.07,31200.0,16.3096,16.3294,16.2849,16.3195,31200.0
2006-06-07 10:55:00,33.09,33.13,33.07,33.12,16000.0,16.3294,16.3491,16.3195,16.3442,16000.0
2006-06-07 11:00:00,33.11,33.15,33.1,33.1,22600.0,16.3392,16.359,16.3343,16.3343,22600.0
2006-06-07 11:05:00,33.1,33.12,33.05,33.06,13600.0,16.3343,16.3442,16.3096,16.3145,13600.0
2006-06-07 11:10:00,33.06,33.09,33.04,33.08,11400.0,16.3145,16.3294,16.3047,16.3244,11400.0
2006-06-07 11:15:00,33.06,33.09,33.01,33.02,22000.0,16.3145,16.3294,16.2899,16.2948,22000.0
2006-06-07 11:20:00,33.03,33.03,33.01,33.02,86000.0,16.2997,16.2997,16.2899,16.2948,86000.0
2006-06-07 11:25:00,33.01,33.01,32.95,32.96,10200.0,16.2899,16.2899,16.2603,16.2652,10200.0
2006-06-07 11:30:00,32.95,33.02,32.95,33.02,4600.0,16.2603,16.2948,16.2603,16.2948,4600.0
2006-06-07 11:35:00,33.01,33.08,32.98,33.08,49400.0,16.2899,16.3244,16.2751,16.3244,49400.0
2006-06-07 11:40:00,33.08,33.08,33.04,33.04,17800.0,16.3244,16.3244,16.3047,16.3047,17800.0
2006-06-07 11:45:00,33.04,33.04,33.0,33.01,13800.0,16.3047,16.3047,16.2849,16.2899,13800.0
2006-06-07 11:50:00,32.99,33.02,32.99,33.02,29200.0,16.28,16.2948,16.28,16.2948,29200.0
2006-06-07 11:55:00,33.01,33.06,32.99,33.04,129600.0,16.2899,16.3145,16.28,16.3047,129600.0
2006-06-07 12:00:00,33.04,33.04,32.96,32.98,33800.0,16.3047,16.3047,16.2652,16.2751,33800.0
2006-06-07 12:05:00,32.99,32.99,32.94,32.95,29000.0,16.28,16.28,16.2553,16.2603,29000.0
2006-06-07 12:10:00,32.95,32.95,32.91,32.93,4800.0,16.2603,16.2603,16.2405,16.2504,4800.0
2006-06-07 12:15:00,32.95,32.98,32.94,32.98,10000.0,16.2603,16.2751,16.2553,16.2751,10000.0
2006-06-07 12:20:00,32.98,32.99,32.92,32.92,31000.0,16.2751,16.28,16.2455,16.2455,31000.0
2006-06-07 12:25:00,32.92,32.95,32.88,32.88,50800.0,16.2455,16.2603,16.2257,16.2257,50800.0
2006-06-07 12:30:00,32.9,32.98,32.9,32.93,29000.0,16.2356,16.2751,16.2356,16.2504,29000.0
2006-06-07 12:35:00,32.94,32.95,32.88,32.88,30800.0,16.2553,16.2603,16.2257,16.2257,30800.0
2006-06-07 12:40:00,32.88,32.91,32.85,32.88,22600.0,16.2257,16.2405,16.2109,16.2257,22600.0
2006-06-07 12:45:00,32.9,32.93,32.87,32.87,12200.0,16.2356,16.2504,16.2208,16.2208,12200.0
2006-06-07 12:50:00,32.86,32.87,32.81,32.87,22400.0,16.2159,16.2208,16.1912,16.2208,22400.0
2006-06-07 12:55:00,32.87,32.9,32.85,32.85,30200.0,16.2208,16.2356,16.2109,16.2109,30200.0
2006-06-07 13:00:00,32.88,32.92,32.85,32.92,16400.0,16.2257,16.2455,16.2109,16.2455,16400.0
2006-06-07 13:05:00,32.92,32.93,32.9,32.92,13800.0,16.2455,16.2504,16.2356,16.2455,13800.0
2006-06-07 13:10:00,32.93,32.95,32.86,32.88,51000.0,16.2504,16.2603,16.2159,16.2257,51000.0
2006-06-07 13:15:00,32.88,32.92,32.83,32.85,61200.0,16.2257,16.2455,16.201,16.2109,61200.0
2006-06-07 13:20:00,32.85,32.88,32.82,32.88,66800.0,16.2109,16.2257,16.1961,16.2257,66800.0
2006-06-07 13:25:00,32.88,32.96,32.84,32.93,51600.0,16.2257,16.2652,16.206,16.2504,51600.0
2006-06-07 13:30:00,32.94,32.97,32.92,32.95,29200.0,16.2553,16.2701,16.2455,16.2603,29200.0
2006-06-07 13:35:00,32.99,32.99,32.84,32.92,57400.0,16.28,16.28,16.206,16.2455,57400.0
2006-06-07 13:40:00,32.94,32.99,32.92,32.93,39000.0,16.2553,16.28,16.2455,16.2504,39000.0
2006-06-07 13:45:00,32.93,32.96,32.92,32.92,15600.0,16.2504,16.2652,16.2455,16.2455,15600.0
2006-06-07 13:50:00,32.91,33.01,32.91,32.97,32400.0,16.2405,16.2899,16.2405,16.2701,32400.0
2006-06-07 13:55:00,32.99,33.0,32.97,32.97,35000.0,16.28,16.2849,16.2701,16.2701,35000.0
2006-06-07 14:00:00,32.97,32.97,32.88,32.93,56600.0,16.2701,16.2701,16.2257,16.2504,56600.0
2006-06-07 14:05:00,32.93,32.97,32.9,32.92,32400.0,16.2504,16.2701,16.2356,16.2455,32400.0
2006-06-07 14:10:00,32.92,32.99,32.92,32.99,26600.0,16.2455,16.28,16.2455,16.28,26600.0
2006-06-07 14:15:00,32.99,33.0,32.9,32.9,16600.0,16.28,16.2849,16.2356,16.2356,16600.0
2006-06-07 14:20:00,32.9,32.91,32.87,32.9,121800.0,16.2356,16.2405,16.2208,16.2356,121800.0
2006-06-07 14:25:00,32.89,32.96,32.88,32.95,20200.0,16.2307,16.2652,16.2257,16.2603,20200.0
2006-06-07 14:30:00,32.93,32.95,32.89,32.91,65800.0,16.2504,16.2603,16.2307,16.2405,65800.0
2006-06-07 14:35:00,32.91,32.92,32.85,32.85,48600.0,16.2405,16.2455,16.2109,16.2109,48600.0
2006-06-07 14:40:00,32.86,32.86,32.83,32.85,4800.0,16.2159,16.2159,16.201,16.2109,4800.0
2006-06-07 14:45:00,32.83,32.84,32.77,32.79,12800.0,16.201,16.206,16.1714,16.1813,12800.0
2006-06-07 14:50:00,32.77,32.81,32.75,32.81,7800.0,16.1714,16.1912,16.1616,16.1912,7800.0
2006-06-07 14:55:00,32.8,32.82,32.77,32.77,11000.0,16.1862,16.1961,16.1714,16.1714,11000.0
2006-06-07 15:00:00,32.76,32.83,32.76,32.81,5800.0,16.1665,16.201,16.1665,16.1912,5800.0
2006-06-07 15:05:00,32.81,32.81,32.73,32.74,10200.0,16.1912,16.1912,16.1517,16.1566,10200.0
2006-06-07 15:10:00,32.74,32.74,31.68,32.67,450400.0,16.1566,16.1566,15.6335,16.1221,450400.0
2006-06-07 15:15:00,32.7,32.73,32.67,32.7,15000.0,16.1369,16.1517,16.1221,16.1369,15000.0
2006-06-07 15:20:00,32.7,32.84,32.7,32.77,18400.0,16.1369,16.206,16.1369,16.1714,18400.0
2006-06-07 15:25:00,32.76,32.76,32.62,32.68,22000.0,16.1665,16.1665,16.0974,16.127,22000.0
2006-06-07 15:30:00,32.68,32.72,32.67,32.72,18000.0,16.127,16.1468,16.1221,16.1468,18000.0
2006-06-07 15:35:00,32.72,32.81,32.72,32.79,17600.0,16.1468,16.1912,16.1468,16.1813,17600.0
2006-06-07 15:40:00,32.76,32.77,32.71,32.73,443400.0,16.1665,16.1714,16.1418,16.1517,443400.0
2006-06-07 15:45:00,32.72,32.73,32.63,32.65,35800.0,16.1468,16.1517,16.1024,16.1122,35800.0
2006-06-07 15:50:00,32.65,32.71,32.63,32.71,136800.0,16.1122,16.1418,16.1024,16.1418,136800.0
2006-06-07 15:55:00,32.71,32.72,32.6,32.6,195200.0,16.1418,16.1468,16.0875,16.0875,195200.0
2006-06-08 09:30:00,32.45,32.62,32.45,32.6,50000.0,16.0135,16.0974,16.0135,16.0875,50000.0
2006-06-08 09:35:00,32.59,32.59,32.44,32.48,249000.0,16.0826,16.0826,16.0086,16.0283,249000.0
2006-06-08 09:40:00,32.47,32.5,32.45,32.5,26000.0,16.0234,16.0382,16.0135,16.0382,26000.0
2006-06-08 09:45:00,32.51,32.53,32.49,32.51,104200.0,16.0431,16.053,16.0333,16.0431,104200.0
2006-06-08 09:50:00,32.51,32.51,32.37,32.4,72600.0,16.0431,16.0431,15.974,15.9888,72600.0
2006-06-08 09:55:00,32.4,32.46,32.34,32.4,47200.0,15.9888,16.0185,15.9592,15.9888,47200.0
2006-06-08 10:00:00,32.48,32.5,32.42,32.43,56600.0,16.0283,16.0382,15.9987,16.0037,56600.0
2006-06-08 10:05:00,32.43,32.59,32.41,32.59,68000.0,16.0037,16.0826,15.9938,16.0826,68000.0
2006-06-08 10:10:00,32.57,32.6,32.52,32.55,28600.0,16.0727,16.0875,16.0481,16.0629,28600.0
2006-06-08 10:15:00,32.55,32.58,32.51,32.53,21800.0,16.0629,16.0777,16.0431,16.053,21800.0
2006-06-08 10:20:00,32.55,32.6,32.52,32.52,26000.0,16.0629,16.0875,16.0481,16.0481,26000.0
2006-06-08 10:25:00,32.52,32.57,32.5,32.5,24600.0,16.0481,16.0727,16.0382,16.0382,24600.0
2006-06-08 10:30:00,32.52,32.59,32.49,32.57,33000.0,16.0481,16.0826,16.0333,16.0727,33000.0
2006-06-08 10:35:00,32.57,32.62,32.51,32.6,114800.0,16.0727,16.0974,16.0431,16.0875,114800.0
2006-06-08 10:40:00,32.57,32.66,32.56,32.66,60600.0,16.0727,16.1172,16.0678,16.1172,60600.0
2006-06-08 10:45:00,32.65,32.7,32.63,32.66,20400.0,16.1122,16.1369,16.1024,16.1172,20400.0
2006-06-08 10:50:00,32.66,32.68,32.58,32.6,65600.0,16.1172,16.127,16.0777,16.0875,65600.0
2006-06-08 10:55:00,32.61,32.71,32.61,32.66,157200.0,16.0925,16.1418,16.0925,16.1172,157200.0
2006-06-08 11:00:00,32.68,32.9,32.68,32.88,41000.0,16.127,16.2356,16.127,16.2257,41000.0
2006-06-08 11:05:00,32.89,32.98,32.89,32.98,62200.0,16.2307,16.2751,16.2307,16.2751,62200.0
2006-06-08 11:10:00,32.98,32.98,32.92,32.92,50000.0,16.2751,16.2751,16.2455,16.2455,50000.0
2006-06-08 11:15:00,32.91,32.94,32.85,32.87,24600.0,16.2405,16.2553,16.2109,16.2208,24600.0
2006-06-08 11:20:00,32.86,32.88,32.73,32.84,63000.0,16.2159,16.2257,16.1517,16.206,63000.0
2006-06-08 11:25:00,32.84,32.97,32.83,32.94,62200.0,16.206,16.2701,16.201,16.2553,62200.0
2006-06-08 11:30:00,32.95,32.95,32.81,32.94,46400.0,16.2603,16.2603,16.1912,16.2553,46400.0
2006-06-08 11:35:00,32.94,32.98,32.87,32.94,37400.0,16.2553,16.2751,16.2208,16.2553,37400.0
2006-06-08 11:40:00,32.94,33.02,32.94,32.99,39800.0,16.2553,16.2948,16.2553,16.28,39800.0
2006-06-08 11:45:00,33.01,33.03,32.96,32.96,49200.0,16.2899,16.2997,16.2652,16.2652,49200.0
2006-06-08 11:50:00,32.97,32.99,32.91,32.97,27800.0,16.2701,16.28,16.2405,16.2701,27800.0
2006-06-08 11:55:00,32.97,33.03,32.97,33.03,27800.0,16.2701,16.2997,16.2701,16.2997,27800.0
2006-06-08 12:00:00,33.02,33.07,32.88,32.88,55400.0,16.2948,16.3195,16.2257,16.2257,55400.0
2006-06-08 12:05:00,32.89,33.01,32.86,32.97,31800.0,16.2307,16.2899,16.2159,16.2701,31800.0
2006-06-08 12:10:00,32.97,33.02,32.9,32.9,31200.0,16.2701,16.2948,16.2356,16.2356,31200.0
2006-06-08 12:15:00,32.9,32.96,32.85,32.88,37800.0,16.2356,16.2652,16.2109,16.2257,37800.0
2006-06-08 12:20:00,32.88,32.89,32.8,32.81,27000.0,16.2257,16.2307,16.1862,16.1912,27000.0
2006-06-08 12:25:00,32.8,32.9,32.79,32.88,27000.0,16.1862,16.2356,16.1813,16.2257,27000.0
2006-06-08 12:30:00,32.88,32.92,32.86,32.88,74400.0,16.2257,16.2455,16.2159,16.2257,74400.0
2006-06-08 12:35:00,32.88,32.93,32.88,32.92,27200.0,16.2257,16.2504,16.2257,16.2455,27200.0
2006-06-08 12:40:00,32.9,32.93,32.78,32.83,219200.0,16.2356,16.2504,16.1764,16.201,219200.0
2006-06-08 12:45:00,32.82,32.86,32.8,32.83,19200.0,16.1961,16.2159,16.1862,16.201,19200.0
2006-06-08 12:50:00,32.83,32.88,32.81,32.84,30400.0,16.201,16.2257,16.1912,16.206,30400.0
2006-06-08 12:55:00,32.84,32.88,32.75,32.75,34200.0,16.206,16.2257,16.1616,16.1616,34200.0
2006-06-08 13:00:00,32.73,32.82,32.72,32.74,31600.0,16.1517,16.1961,16.1468,16.1566,31600.0
2006-06-08 13:05:00,32.73,32.76,32.68,32.69,22800.0,16.1517,16.1665,16.127,16.132,22800.0
2006-06-08 13:10:00,32.7,32.74,32.68,32.74,102600.0,16.1369,16.1566,16.127,16.1566,102600.0
2006-06-08 13:15:00,32.74,32.77,32.69,32.73,22600.0,16.1566,16.1714,16.132,16.1517,22600.0
2006-06-08 13:20:00,32.73,32.74,32.68,32.72,63200.0,16.1517,16.1566,16.127,16.1468,63200.0
2006-06-08 13:25:00,32.71,32.77,32.7,32.74,12600.0,16.1418,16.1714,16.1369,16.1566,12600.0
2006-06-08 13:30:00,32.74,32.77,32.67,32.72,36200.0,16.1566,16.1714,16.1221,16.1468,36200.0
2006-06-08 13:35:00,32.72,32.72,32.68,32.7,51000.0,16.1468,16.1468,16.127,16.1369,51000.0
2006-06-08 13:40:00,32.71,32.73,32.66,32.71,136200.0,16.1418,16.1517,16.1172,16.1418,136200.0
2006-06-08 13:45:00,32.7,32.72,32.65,32.66,24200.0,16.1369,16.1468,16.1122,16.1172,24200.0
2006-06-08 13:50:00,32.66,32.67,32.6,32.65,101000.0,16.1172,16.1221,16.0875,16.1122,101000.0
2006-06-08 13:55:00,32.66,32.73,32.66,32.69,16200.0,16.1172,16.1517,16.1172,16.132,16200.0
2006-06-08 14:00:00,32.69,32.7,32.6,32.64,89800.0,16.132,16.1369,16.0875,16.1073,89800.0
2006-06-08 14:05:00,32.65,32.65,32.59,32.62,203400.0,16.1122,16.1122,16.0826,16.0974,203400.0
2006-06-08 14:10:00,32.6,32.6,32.56,32.6,54200.0,16.0875,16.0875,16.0678,16.0875,54200.0
2006-06-08 14:15:00,32.6,32.65,32.57,32.62,28000.0,16.0875,16.1122,16.0727,16.0974,28000.0
2006-06-08 14:20:00,32.6,32.6,32.54,32.54,22600.0,16.0875,16.0875,16.0579,16.0579,22600.0
2006-06-08 14:25:00,32.53,32.56,32.52,32.52,27000.0,16.053,16.0678,16.0481,16.0481,27000.0
2006-06-08 14:30:00,32.52,32.54,32.51,32.52,17600.0,16.0481,16.0579,16.0431,16.0481,17600.0
2006-06-08 14:35:00,32.52,32.58,32.52,32.58,28200.0,16.0481,16.0777,16.0481,16.0777,28200.0
2006-06-08 14:40:00,32.58,32.64,32.56,32.59,30400.0,16.0777,16.1073,16.0678,16.0826,30400.0
2006-06-08 14:45:00,32.6,32.67,32.6,32.6,21800.0,16.0875,16.1221,16.0875,16.0875,21800.0
2006-06-08 14:50:00,32.6,32.6,32.54,32.56,26800.0,16.0875,16.0875,16.0579,16.0678,26800.0
2006-06-08 14:55:00,32.56,32.63,32.52,32.55,34000.0,16.0678,16.1024,16.0481,16.0629,34000.0
2006-06-08 15:00:00,32.56,32.73,32.56,32.66,29800.0,16.0678,16.1517,16.0678,16.1172,29800.0
2006-06-08 15:05:00,32.66,32.69,32.63,32.67,12800.0,16.1172,16.132,16.1024,16.1221,12800.0
2006-06-08 15:10:00,32.69,32.76,32.66,32.66,35600.0,16.132,16.1665,16.1172,16.1172,35600.0
2006-06-08 15:15:00,32.67,32.68,32.63,32.65,26200.0,16.1221,16.127,16.1024,16.1122,26200.0
2006-06-08 15:20:00,32.67,32.7,32.64,32.65,27200.0,16.1221,16.1369,16.1073,16.1122,27200.0
2006-06-08 15:25:00,32.65,32.7,32.63,32.67,27000.0,16.1122,16.1369,16.1024,16.1221,27000.0
2006-06-08 15:30:00,32.68,32.7,32.64,32.69,33200.0,16.127,16.1369,16.1073,16.132,33200.0
2006-06-08 15:35:00,32.7,32.74,32.68,32.7,44200.0,16.1369,16.1566,16.127,16.1369,44200.0
2006-06-08 15:40:00,32.68,32.69,32.59,32.66,24600.0,16.127,16.132,16.0826,16.1172,24600.0
2006-06-08 15:45:00,32.66,32.71,32.62,32.67,48000.0,16.1172,16.1418,16.0974,16.1221,48000.0
2006-06-08 15:50:00,32.67,32.67,32.63,32.67,50000.0,16.1221,16.1221,16.1024,16.1221,50000.0
2006-06-08 15:55:00,32.69,32.69,32.64,32.64,46400.0,16.132,16.132,16.1073,16.1073,46400.0
2006-06-09 09:30:00,32.58,32.69,32.56,32.69,20800.0,16.0777,16.132,16.0678,16.132,20800.0
2006-06-09 09:35:00,32.75,32.75,32.52,32.55,27800.0,16.1616,16.1616,16.0481,16.0629,27800.0
2006-06-09 09:40:00,32.62,32.62,32.55,32.59,18800.0,16.0974,16.0974,16.0629,16.0826,18800.0
2006-06-09 09:45:00,32.59,32.69,32.59,32.68,15600.0,16.0826,16.132,16.0826,16.127,15600.0
2006-06-09 09:50:00,32.68,32.75,32.68,32.73,22200.0,16.127,16.1616,16.127,16.1517,22200.0
2006-06-09 09:55:00,32.75,32.8,32.71,32.8,61000.0,16.1616,16.1862,16.1418,16.1862,61000.0
2006-06-09 10:00:00,32.75,32.87,32.75,32.81,39400.0,16.1616,16.2208,16.1616,16.1912,39400.0
2006-06-09 10:05:00,32.79,32.9,32.79,32.85,16600.0,16.1813,16.2356,16.1813,16.2109,16600.0
2006-06-09 10:10:00,32.85,32.95,32.85,32.87,30200.0,16.2109,16.2603,16.2109,16.2208,30200.0
2006-06-09 10:15:00,32.88,32.92,32.79,32.86,29600.0,16.2257,16.2455,16.1813,16.2159,29600.0
2006-06-09 10:20:00,32.88,32.97,32.87,32.94,29800.0,16.2257,16.2701,16.2208,16.2553,29800.0
2006-06-09 10:25:00,32.95,32.98,32.91,32.94,18600.0,16.2603,16.2751,16.2405,16.2553,18600.0
2006-06-09 10:30:00,32.94,33.0,32.91,32.99,391800.0,16.2553,16.2849,16.2405,16.28,391800.0
2006-06-09 10:35:00,33.01,33.1,33.01,33.1,40000.0,16.2899,16.3343,16.2899,16.3343,40000.0
2006-06-09 10:40:00,33.09,33.16,32.87,33.1,95000.0,16.3294,16.3639,16.2208,16.3343,95000.0
2006-06-09 10:45:00,33.12,33.13,33.06,33.07,11200.0,16.3442,16.3491,16.3145,16.3195,11200.0
2006-06-09 10:50:00,33.08,33.09,33.01,33.02,12600.0,16.3244,16.3294,16.2899,16.2948,12600.0
2006-06-09 10:55:00,33.04,33.06,32.97,32.98,22000.0,16.3047,16.3145,16.2701,16.2751,22000.0
2006-06-09 11:00:00,32.97,33.1,32.96,33.05,28600.0,16.2701,16.3343,16.2652,16.3096,28600.0
2006-06-09 11:05:00,33.06,33.08,33.03,33.04,21200.0,16.3145,16.3244,16.2997,16.3047,21200.0
2006-06-09 11:10:00,33.03,33.05,33.01,33.01,10600.0,16.2997,16.3096,16.2899,16.2899,10600.0
2006-06-09 11:15:00,33.01,33.01,32.98,33.01,6800.0,16.2899,16.2899,16.2751,16.2899,6800.0
2006-06-09 11:20:00,33.02,33.03,32.99,33.03,13400.0,16.2948,16.2997,16.28,16.2997,13400.0
2006-06-09 11:25:00,33.04,33.04,33.01,33.02,7400.0,16.3047,16.3047,16.2899,16.2948,7400.0
2006-06-09 11:30:00,33.0,33.04,32.97,33.01,9600.0,16.2849,16.3047,16.2701,16.2899,9600.0
2006-06-09 11:35:00,33.01,33.01,32.95,32.96,9400.0,16.2899,16.2899,16.2603,16.2652,9400.0
2006-06-09 11:40:00,32.97,32.97,32.92,32.94,8800.0,16.2701,16.2701,16.2455,16.2553,8800.0
2006-06-09 11:45:00,32.93,32.93,32.86,32.87,6600.0,16.2504,16.2504,16.2159,16.2208,6600.0
2006-06-09 11:50:00,32.88,32.94,32.84,32.88,372400.0,16.2257,16.2553,16.206,16.2257,372400.0
2006-06-09 11:55:00,32.88,32.95,32.87,32.93,13800.0,16.2257,16.2603,16.2208,16.2504,13800.0
2006-06-09 12:00:00,32.91,32.94,32.91,32.92,4800.0,16.2405,16.2553,16.2405,16.2455,4800.0
2006-06-09 12:05:00,32.95,33.0,32.95,33.0,7600.0,16.2603,16.2849,16.2603,16.2849,7600.0
2006-06-09 12:10:00,33.01,33.01,32.97,32.97,14000.0,16.2899,16.2899,16.2701,16.2701,14000.0
2006-06-09 12:15:00,32.96,32.96,32.92,32.93,10200.0,16.2652,16.2652,16.2455,16.2504,10200.0
2006-06-09 12:20:00,32.93,32.97,32.91,32.94,111600.0,16.2504,16.2701,16.2405,16.2553,111600.0
2006-06-09 12:25:00,32.93,32.97,32.93,32.95,11200.0,16.2504,16.2701,16.2504,16.2603,11200.0
2006-06-09 12:30:00,32.96,32.98,32.95,32.98,2400.0,16.2652,16.2751,16.2603,16.2751,2400.0
2006-06-09 12:35:00,32.98,33.01,32.98,32.99,2800.0,16.2751,16.2899,16.2751,16.28,2800.0
2006-06-09 12:40:00,32.99,33.05,32.99,33.02,79000.0,16.28,16.3096,16.28,16.2948,79000.0
2006-06-09 12:45:00,33.02,33.03,33.01,33.03,10400.0,16.2948,16.2997,16.2899,16.2997,10400.0
2006-06-09 12:50:00,33.02,33.02,32.98,32.99,113600.0,16.2948,16.2948,16.2751,16.28,113600.0
2006-06-09 12:55:00,32.98,32.99,32.88,32.93,21400.0,16.2751,16.28,16.2257,16.2504,21400.0
2006-06-09 13:00:00,32.91,32.95,32.9,32.92,66400.0,16.2405,16.2603,16.2356,16.2455,66400.0
2006-06-09 13:05:00,32.91,32.97,32.91,32.97,11600.0,16.2405,16.2701,16.2405,16.2701,11600.0
2006-06-09 13:10:00,32.99,32.99,32.97,32.98,10800.0,16.28,16.28,16.2701,16.2751,10800.0
2006-06-09 13:15:00,32.99,32.99,32.94,32.95,53600.0,16.28,16.28,16.2553,16.2603,53600.0
2006-06-09 13:20:00,32.95,32.99,32.94,32.98,158800.0,16.2603,16.28,16.2553,16.2751,158800.0
2006-06-09 13:25:00,32.96,32.97,32.93,32.93,35400.0,16.2652,16.2701,16.2504,16.2504,35400.0
2006-06-09 13:30:00,32.93,32.94,32.92,32.94,25400.0,16.2504,16.2553,16.2455,16.2553,25400.0
2006-06-09 13:35:00,32.93,32.97,32.92,32.97,69600.0,16.2504,16.2701,16.2455,16.2701,69600.0
2006-06-09 13:40:00,32.97,33.01,32.95,32.95,372200.0,16.2701,16.2899,16.2603,16.2603,372200.0
2006-06-09 13:45:00,32.93,32.98,32.93,32.98,12000.0,16.2504,16.2751,16.2504,16.2751,12000.0
2006-06-09 13:50:00,33.01,33.06,32.99,33.06,47800.0,16.2899,16.3145,16.28,16.3145,47800.0
2006-06-09 13:55:00,33.06,33.06,32.95,33.02,59200.0,16.3145,16.3145,16.2603,16.2948,59200.0
2006-06-09 14:00:00,33.02,33.07,33.02,33.07,29200.0,16.2948,16.3195,16.2948,16.3195,29200.0
2006-06-09 14:05:00,33.07,33.12,33.04,33.07,35800.0,16.3195,16.3442,16.3047,16.3195,35800.0
2006-06-09 14:10:00,33.07,33.1,33.06,33.09,27000.0,16.3195,16.3343,16.3145,16.3294,27000.0
2006-06-09 14:15:00,33.1,33.11,33.07,33.07,16800.0,16.3343,16.3392,16.3195,16.3195,16800.0
2006-06-09 14:20:00,33.07,33.14,33.07,33.1,22200.0,16.3195,16.354,16.3195,16.3343,22200.0
2006-06-09 14:25:00,33.12,33.14,33.1,33.14,21000.0,16.3442,16.354,16.3343,16.354,21000.0
2006-06-09 14:30:00,33.13,33.15,33.12,33.13,29600.0,16.3491,16.359,16.3442,16.3491,29600.0
2006-06-09 14:35:00,33.13,33.13,33.08,33.09,71200.0,16.3491,16.3491,16.3244,16.3294,71200.0
2006-06-09 14:40:00,33.08,33.13,33.08,33.1,24000.0,16.3244,16.3491,16.3244,16.3343,24000.0
2006-06-09 14:45:00,33.12,33.13,33.09,33.1,29800.0,16.3442,16.3491,16.3294,16.3343,29800.0
2006-06-09 14:50:00,33.09,33.14,33.08,33.13,28400.0,16.3294,16.354,16.3244,16.3491,28400.0
2006-06-09 14:55:00,33.13,33.13,33.07,33.07,9000.0,16.3491,16.3491,16.3195,16.3195,9000.0
2006-06-09 15:00:00,33.05,33.07,33.0,33.0,47400.0,16.3096,16.3195,16.2849,16.2849,47400.0
2006-06-09 15:05:00,33.01,33.08,33.01,33.07,73000.0,16.2899,16.3244,16.2899,16.3195,73000.0
2006-06-09 15:10:00,33.07,33.11,33.05,33.1,23400.0,16.3195,16.3392,16.3096,16.3343,23400.0
2006-06-09 15:15:00,33.1,33.15,33.1,33.12,15400.0,16.3343,16.359,16.3343,16.3442,15400.0
2006-06-09 15:20:00,33.12,33.13,33.08,33.09,152800.0,16.3442,16.3491,16.3244,16.3294,152800.0
2006-06-09 15:25:00,33.09,33.14,33.08,33.12,29200.0,16.3294,16.354,16.3244,16.3442,29200.0
2006-06-09 15:30:00,33.12,33.12,33.08,33.1,28600.0,16.3442,16.3442,16.3244,16.3343,28600.0
2006-06-09 15:35:00,33.1,33.16,33.1,33.16,7800.0,16.3343,16.3639,16.3343,16.3639,7800.0
2006-06-09 15:40:00,33.16,33.18,33.13,33.18,321600.0,16.3639,16.3738,16.3491,16.3738,321600.0
2006-06-09 15:45:00,33.15,33.17,32.99,32.99,151800.0,16.359,16.3688,16.28,16.28,151800.0
2006-06-09 15:50:00,33.0,33.09,32.99,33.06,117000.0,16.2849,16.3294,16.28,16.3145,117000.0
2006-06-09 15:55:00,33.05,33.08,33.01,33.01,77000.0,16.3096,16.3244,16.2899,16.2899,77000.0
2006-06-12 09:30:00,32.73,32.8,32.7,32.77,37600.0,16.1517,16.1862,16.1369,16.1714,37600.0
2006-06-12 09:35:00,32.76,33.05,32.7,33.04,74400.0,16.1665,16.3096,16.1369,16.3047,74400.0
2006-06-12 09:40:00,33.01,33.04,32.96,33.01,24200.0,16.2899,16.3047,16.2652,16.2899,24200.0
2006-06-12 09:45:00,33.03,33.04,32.95,32.98,13600.0,16.2997,16.3047,16.2603,16.2751,13600.0
2006-06-12 09:50:00,33.01,33.05,32.96,32.98,46000.0,16.2899,16.3096,16.2652,16.2751,46000.0
2006-06-12 09:55:00,32.98,33.06,32.94,33.04,43600.0,16.2751,16.3145,16.2553,16.3047,43600.0
2006-06-12 10:00:00,33.01,33.1,33.01,33.07,30400.0,16.2899,16.3343,16.2899,16.3195,30400.0
2006-06-12 10:05:00,33.08,33.09,33.02,33.04,48000.0,16.3244,16.3294,16.2948,16.3047,48000.0
2006-06-12 10:10:00,33.03,33.08,33.01,33.05,35800.0,16.2997,16.3244,16.2899,16.3096,35800.0
2006-06-12 10:15:00,33.03,33.13,33.0,33.13,57400.0,16.2997,16.3491,16.2849,16.3491,57400.0
2006-06-12 10:20:00,33.13,33.15,33.09,33.09,28600.0,16.3491,16.359,16.3294,16.3294,28600.0
2006-06-12 10:25:00,33.09,33.15,33.08,33.15,24800.0,16.3294,16.359,16.3244,16.359,24800.0
2006-06-12 10:30:00,33.13,33.19,33.1,33.19,32000.0,16.3491,16.3787,16.3343,16.3787,32000.0
2006-06-12 10:35:00,33.17,33.2,33.05,33.1,29000.0,16.3688,16.3836,16.3096,16.3343,29000.0
2006-06-12 10:40:00,33.07,33.15,33.07,33.07,33400.0,16.3195,16.359,16.3195,16.3195,33400.0
2006-06-12 10:45:00,33.06,33.11,33.01,33.09,30800.0,16.3145,16.3392,16.2899,16.3294,30800.0
2006-06-12 10:50:00,33.1,33.1,33.01,33.04,71600.0,16.3343,16.3343,16.2899,16.3047,71600.0
2006-06-12 10:55:00,33.05,33.1,33.01,33.07,77200.0,16.3096,16.3343,16.2899,16.3195,77200.0
2006-06-12 11:00:00,33.06,33.08,32.99,32.99,71000.0,16.3145,16.3244,16.28,16.28,71000.0
2006-06-12 11:05:00,32.99,33.13,32.99,33.09,53000.0,16.28,16.3491,16.28,16.3294,53000.0
2006-06-12 11:10:00,33.08,33.15,33.08,33.1,127000.0,16.3244,16.359,16.3244,16.3343,127000.0
2006-06-12 11:15:00,33.11,33.12,33.0,33.05,23400.0,16.3392,16.3442,16.2849,16.3096,23400.0
2006-06-12 11:20:00,33.03,33.12,33.01,33.11,53600.0,16.2997,16.3442,16.2899,16.3392,53600.0
2006-06-12 11:25:00,33.1,33.15,33.09,33.13,92400.0,16.3343,16.359,16.3294,16.3491,92400.0
2006-06-12 11:30:00,33.14,33.23,33.13,33.18,19200.0,16.354,16.3984,16.3491,16.3738,19200.0
2006-06-12 11:35:00,33.17,33.18,33.08,33.1,42400.0,16.3688,16.3738,16.3244,16.3343,42400.0
2006-06-12 11:40:00,33.1,33.12,33.02,33.02,54600.0,16.3343,16.3442,16.2948,16.2948,54600.0
2006-06-12 11:45:00,33.02,33.05,32.98,33.04,60400.0,16.2948,16.3096,16.2751,16.3047,60400.0
2006-06-12 11:50:00,33.04,33.05,33.01,33.03,30400.0,16.3047,16.3096,16.2899,16.2997,30400.0
2006-06-12 11:55:00,33.05,33.09,33.02,33.09,34400.0,16.3096,16.3294,16.2948,16.3294,34400.0
2006-06-12 12:00:00,33.08,33.19,33.07,33.19,32600.0,16.3244,16.3787,16.3195,16.3787,32600.0
2006-06-12 12:05:00,33.19,33.19,33.15,33.17,6200.0,16.3787,16.3787,16.359,16.3688,6200.0
2006-06-12 12:10:00,33.19,33.19,33.15,33.17,6000.0,16.3787,16.3787,16.359,16.3688,6000.0
2006-06-12 12:15:00,33.16,33.21,33.16,33.21,15400.0,16.3639,16.3886,16.3639,16.3886,15400.0
2006-06-12 12:20:00,33.18,33.25,33.13,33.25,32400.0,16.3738,16.4083,16.3491,16.4083,32400.0
2006-06-12 12:25:00,33.25,33.28,33.23,33.24,18600.0,16.4083,16.4231,16.3984,16.4034,18600.0
2006-06-12 12:30:00,33.24,33.26,33.24,33.25,8800.0,16.4034,16.4132,16.4034,16.4083,8800.0
2006-06-12 12:35:00,33.24,33.27,33.22,33.25,14800.0,16.4034,16.4182,16.3935,16.4083,14800.0
2006-06-12 12:40:00,33.24,33.27,33.24,33.27,8800.0,16.4034,16.4182,16.4034,16.4182,8800.0
2006-06-12 12:45:00,33.27,33.3,33.26,33.28,4600.0,16.4182,16.433,16.4132,16.4231,4600.0
2006-06-12 12:50:00,33.3,33.31,33.26,33.27,33200.0,16.433,16.4379,16.4132,16.4182,33200.0
2006-06-12 12:55:00,33.27,33.27,33.24,33.25,38200.0,16.4182,16.4182,16.4034,16.4083,38200.0
2006-06-12 13:00:00,33.25,33.25,33.2,33.21,34200.0,16.4083,16.4083,16.3836,16.3886,34200.0
2006-06-12 13:05:00,33.22,33.3,33.21,33.27,52400.0,16.3935,16.433,16.3886,16.4182,52400.0
2006-06-12 13:10:00,33.27,33.28,33.24,33.27,17800.0,16.4182,16.4231,16.4034,16.4182,17800.0
2006-06-12 13:15:00,33.25,33.26,33.22,33.23,206200.0,16.4083,16.4132,16.3935,16.3984,206200.0
2006-06-12 13:20:00,33.22,33.25,33.2,33.24,39600.0,16.3935,16.4083,16.3836,16.4034,39600.0
2006-06-12 13:25:00,33.24,33.28,33.24,33.27,13200.0,16.4034,16.4231,16.4034,16.4182,13200.0
2006-06-12 13:30:00,33.27,33.29,33.24,33.24,12200.0,16.4182,16.428,16.4034,16.4034,12200.0
2006-06-12 13:35:00,33.24,33.25,33.2,33.24,31200.0,16.4034,16.4083,16.3836,16.4034,31200.0
2006-06-12 13:40:00,33.24,33.3,33.24,33.29,17800.0,16.4034,16.433,16.4034,16.428,17800.0
2006-06-12 13:45:00,33.28,33.36,33.27,33.35,31200.0,16.4231,16.4626,16.4182,16.4577,31200.0
2006-06-12 13:50:00,33.35,33.37,33.33,33.35,17600.0,16.4577,16.4675,16.4478,16.4577,17600.0
2006-06-12 13:55:00,33.36,33.38,33.34,33.35,16600.0,16.4626,16.4725,16.4527,16.4577,16600.0
2006-06-12 14:00:00,33.35,33.35,33.32,33.33,12400.0,16.4577,16.4577,16.4429,16.4478,12400.0
2006-06-12 14:05:00,33.32,33.33,33.28,33.31,19600.0,16.4429,16.4478,16.4231,16.4379,19600.0
2006-06-12 14:10:00,33.3,33.35,33.26,33.26,18000.0,16.433,16.4577,16.4132,16.4132,18000.0
2006-06-12 14:15:00,33.26,33.31,33.24,33.3,73400.0,16.4132,16.4379,16.4034,16.433,73400.0
2006-06-12 14:20:00,33.31,33.32,33.27,33.3,73800.0,16.4379,16.4429,16.4182,16.433,73800.0
2006-06-12 14:25:00,33.31,33.35,33.31,33.33,32600.0,16.4379,16.4577,16.4379,16.4478,32600.0
2006-06-12 14:30:00,33.33,33.33,33.29,33.29,54000.0,16.4478,16.4478,16.428,16.428,54000.0
2006-06-12 14:35:00,33.32,33.33,33.3,33.31,26200.0,16.4429,16.4478,16.433,16.4379,26200.0
2006-06-12 14:40:00,33.29,33.3,33.21,33.21,49400.0,16.428,16.433,16.3886,16.3886,49400.0
2006-06-12 14:45:00,33.22,33.28,33.22,33.28,44200.0,16.3935,16.4231,16.3935,16.4231,44200.0
2006-06-12 14:50:00,33.28,33.33,33.27,33.28,48000.0,16.4231,16.4478,16.4182,16.4231,48000.0
2006-06-12 14:55:00,33.27,33.27,33.23,33.25,7600.0,16.4182,16.4182,16.3984,16.4083,7600.0
2006-06-12 15:00:00,33.25,33.26,33.23,33.24,15600.0,16.4083,16.4132,16.3984,16.4034,15600.0
2006-06-12 15:05:00,33.24,33.28,33.23,33.28,32600.0,16.4034,16.4231,16.3984,16.4231,32600.0
2006-06-12 15:10:00,33.28,33.32,33.28,33.31,139000.0,16.4231,16.4429,16.4231,16.4379,139000.0
2006-06-12 15:15:00,33.31,33.31,33.25,33.26,83800.0,16.4379,16.4379,16.4083,16.4132,83800.0
2006-06-12 15:20:00,33.26,33.3,33.25,33.26,33000.0,16.4132,16.433,16.4083,16.4132,33000.0
2006-06-12 15:25:00,33.25,33.27,33.24,33.26,45800.0,16.4083,16.4182,16.4034,16.4132,45800.0
2006-06-12 15:30:00,33.25,33.27,33.24,33.25,78800.0,16.4083,16.4182,16.4034,16.4083,78800.0
2006-06-12 15:35:00,33.24,33.4,33.24,33.37,73200.0,16.4034,16.4823,16.4034,16.4675,73200.0
2006-06-12 15:40:00,33.37,33.37,33.32,33.37,36200.0,16.4675,16.4675,16.4429,16.4675,36200.0
2006-06-12 15:45:00,33.37,33.4,33.36,33.38,29400.0,16.4675,16.4823,16.4626,16.4725,29400.0
2006-06-12 15:50:00,33.38,33.38,33.3,33.34,115200.0,16.4725,16.4725,16.433,16.4527,115200.0
2006-06-12 15:55:00,33.34,33.38,33.3,33.37,141000.0,16.4527,16.4725,16.433,16.4675,141000.0
2006-06-13 09:30:00,33.35,33.38,33.3,33.31,45000.0,16.4577,16.4725,16.433,16.4379,45000.0
2006-06-13 09:35:00,33.31,33.4,33.3,33.38,20400.0,16.4379,16.4823,16.433,16.4725,20400.0
2006-06-13 09:40:00,33.38,33.4,33.3,33.38,32600.0,16.4725,16.4823,16.433,16.4725,32600.0
2006-06-13 09:45:00,33.41,33.58,33.33,33.52,85400.0,16.4873,16.5712,16.4478,16.5416,85400.0
2006-06-13 09:50:00,33.52,33.56,33.43,33.52,71800.0,16.5416,16.5613,16.4971,16.5416,71800.0
2006-06-13 09:55:00,33.52,33.58,33.51,33.58,92400.0,16.5416,16.5712,16.5366,16.5712,92400.0
2006-06-13 10:00:00,33.58,33.58,33.51,33.52,87800.0,16.5712,16.5712,16.5366,16.5416,87800.0
2006-06-13 10:05:00,33.52,33.54,33.49,33.53,67400.0,16.5416,16.5514,16.5267,16.5465,67400.0
2006-06-13 10:10:00,33.52,33.65,33.52,33.56,49600.0,16.5416,16.6057,16.5416,16.5613,49600.0
2006-06-13 10:15:00,33.6,33.63,33.56,33.59,21800.0,16.581,16.5958,16.5613,16.5761,21800.0
2006-06-13 10:20:00,33.6,33.6,33.54,33.54,48000.0,16.581,16.581,16.5514,16.5514,48000.0
2006-06-13 10:25:00,33.54,33.67,33.49,33.66,32200.0,16.5514,16.6156,16.5267,16.6106,32200.0
2006-06-13 10:30:00,33.63,33.67,33.58,33.59,29600.0,16.5958,16.6156,16.5712,16.5761,29600.0
2006-06-13 10:35:00,33.6,33.63,33.58,33.6,27000.0,16.581,16.5958,16.5712,16.581,27000.0
2006-06-13 10:40:00,33.59,33.62,33.48,33.51,59600.0,16.5761,16.5909,16.5218,16.5366,59600.0
2006-06-13 10:45:00,33.51,33.58,33.49,33.56,46000.0,16.5366,16.5712,16.5267,16.5613,46000.0
2006-06-13 10:50:00,33.56,33.58,33.48,33.51,78000.0,16.5613,16.5712,16.5218,16.5366,78000.0
2006-06-13 10:55:00,33.52,33.55,33.5,33.54,40800.0,16.5416,16.5564,16.5317,16.5514,40800.0
2006-06-13 11:00:00,33.51,33.56,33.49,33.53,25200.0,16.5366,16.5613,16.5267,16.5465,25200.0
2006-06-13 11:05:00,33.53,33.55,33.38,33.38,32000.0,16.5465,16.5564,16.4725,16.4725,32000.0
2006-06-13 11:10:00,33.38,33.46,33.37,33.45,26800.0,16.4725,16.5119,16.4675,16.507,26800.0
2006-06-13 11:15:00,33.46,33.48,33.44,33.47,35200.0,16.5119,16.5218,16.5021,16.5169,35200.0
2006-06-13 11:20:00,33.47,33.47,33.38,33.38,29400.0,16.5169,16.5169,16.4725,16.4725,29400.0
2006-06-13 11:25:00,33.4,33.49,33.38,33.46,69800.0,16.4823,16.5267,16.4725,16.5119,69800.0
2006-06-13 11:30:00,33.48,33.48,33.43,33.45,39200.0,16.5218,16.5218,16.4971,16.507,39200.0
2006-06-13 11:35:00,33.44,33.45,33.4,33.42,50800.0,16.5021,16.507,16.4823,16.4922,50800.0
2006-06-13 11:40:00,33.43,33.46,33.4,33.41,47600.0,16.4971,16.5119,16.4823,16.4873,47600.0
2006-06-13 11:45:00,33.43,33.55,33.43,33.55,47400.0,16.4971,16.5564,16.4971,16.5564,47400.0
2006-06-13 11:50:00,33.55,33.57,33.48,33.57,42400.0,16.5564,16.5662,16.5218,16.5662,42400.0
2006-06-13 11:55:00,33.57,33.6,33.54,33.58,34400.0,16.5662,16.581,16.5514,16.5712,34400.0
2006-06-13 12:00:00,33.58,33.6,33.57,33.57,9200.0,16.5712,16.581,16.5662,16.5662,9200.0
2006-06-13 12:05:00,33.57,33.59,33.55,33.58,10200.0,16.5662,16.5761,16.5564,16.5712,10200.0
2006-06-13 12:10:00,33.58,33.62,33.56,33.6,23400.0,16.5712,16.5909,16.5613,16.581,23400.0
2006-06-13 12:15:00,33.6,33.6,33.51,33.58,24600.0,16.581,16.581,16.5366,16.5712,24600.0
2006-06-13 12:20:00,33.59,33.59,33.45,33.45,31200.0,16.5761,16.5761,16.507,16.507,31200.0
2006-06-13 12:25:00,33.44,33.47,33.4,33.41,67200.0,16.5021,16.5169,16.4823,16.4873,67200.0
2006-06-13 12:30:00,33.41,33.47,33.4,33.43,86000.0,16.4873,16.5169,16.4823,16.4971,86000.0
2006-06-13 12:35:00,33.43,33.49,33.43,33.45,38600.0,16.4971,16.5267,16.4971,16.507,38600.0
2006-06-13 12:40:00,33.47,33.49,33.45,33.49,9200.0,16.5169,16.5267,16.507,16.5267,9200.0
2006-06-13 12:45:00,33.49,33.5,33.48,33.48,14200.0,16.5267,16.5317,16.5218,16.5218,14200.0
2006-06-13 12:50:00,33.48,33.49,33.46,33.49,15800.0,16.5218,16.5267,16.5119,16.5267,15800.0
2006-06-13 12:55:00,33.48,33.48,33.44,33.44,35600.0,16.5218,16.5218,16.5021,16.5021,35600.0
2006-06-13 13:00:00,33.43,33.43,33.38,33.4,10200.0,16.4971,16.4971,16.4725,16.4823,10200.0
2006-06-13 13:05:00,33.39,33.4,33.33,33.33,15200.0,16.4774,16.4823,16.4478,16.4478,15200.0
2006-06-13 13:10:00,33.32,33.32,33.28,33.29,9400.0,16.4429,16.4429,16.4231,16.428,9400.0
2006-06-13 13:15:00,33.29,33.31,33.26,33.31,17200.0,16.428,16.4379,16.4132,16.4379,17200.0
2006-06-13 13:20:00,33.32,33.38,33.29,33.33,15600.0,16.4429,16.4725,16.428,16.4478,15600.0
2006-06-13 13:25:00,33.33,33.38,33.33,33.37,20000.0,16.4478,16.4725,16.4478,16.4675,20000.0
2006-06-13 13:30:00,33.35,33.43,33.33,33.38,34800.0,16.4577,16.4971,16.4478,16.4725,34800.0
2006-06-13 13:35:00,33.39,33.41,33.32,33.36,36600.0,16.4774,16.4873,16.4429,16.4626,36600.0
2006-06-13 13:40:00,33.37,33.44,33.34,33.43,31400.0,16.4675,16.5021,16.4527,16.4971,31400.0
2006-06-13 13:45:00,33.42,33.48,33.41,33.46,50600.0,16.4922,16.5218,16.4873,16.5119,50600.0
2006-06-13 13:50:00,33.46,33.52,33.46,33.48,27200.0,16.5119,16.5416,16.5119,16.5218,27200.0
2006-06-13 13:55:00,33.46,33.52,33.43,33.52,20200.0,16.5119,16.5416,16.4971,16.5416,20200.0
2006-06-13 14:00:00,33.52,33.52,33.46,33.52,97400.0,16.5416,16.5416,16.5119,16.5416,97400.0
2006-06-13 14:05:00,33.52,33.59,33.46,33.47,60600.0,16.5416,16.5761,16.5119,16.5169,60600.0
2006-06-13 14:10:00,33.46,33.51,33.45,33.47,46600.0,16.5119,16.5366,16.507,16.5169,46600.0
2006-06-13 14:15:00,33.47,33.5,33.43,33.49,60200.0,16.5169,16.5317,16.4971,16.5267,60200.0
2006-06-13 14:20:00,33.48,33.5,33.38,33.41,41800.0,16.5218,16.5317,16.4725,16.4873,41800.0
2006-06-13 14:25:00,33.38,33.47,33.37,33.45,27000.0,16.4725,16.5169,16.4675,16.507,27000.0
2006-06-13 14:30:00,33.45,33.47,33.32,33.32,29200.0,16.507,16.5169,16.4429,16.4429,29200.0
2006-06-13 14:35:00,33.31,33.35,33.26,33.29,31000.0,16.4379,16.4577,16.4132,16.428,31000.0
2006-06-13 14:40:00,33.3,33.41,33.29,33.38,32000.0,16.433,16.4873,16.428,16.4725,32000.0
2006-06-13 14:45:00,33.38,33.38,33.23,33.24,23000.0,16.4725,16.4725,16.3984,16.4034,23000.0
2006-06-13 14:50:00,33.24,33.29,33.2,33.29,22800.0,16.4034,16.428,16.3836,16.428,22800.0
2006-06-13 14:55:00,33.3,33.3,33.18,33.19,34400.0,16.433,16.433,16.3738,16.3787,34400.0
2006-06-13 15:00:00,33.19,33.19,33.08,33.1,34000.0,16.3787,16.3787,16.3244,16.3343,34000.0
2006-06-13 15:05:00,33.1,33.12,33.07,33.11,25200.0,16.3343,16.3442,16.3195,16.3392,25200.0
2006-06-13 15:10:00,33.1,33.18,33.01,33.05,52000.0,16.3343,16.3738,16.2899,16.3096,52000.0
2006-06-13 15:15:00,33.05,33.05,32.98,33.01,34800.0,16.3096,16.3096,16.2751,16.2899,34800.0
2006-06-13 15:20:00,33.02,33.1,33.01,33.09,43400.0,16.2948,16.3343,16.2899,16.3294,43400.0
2006-06-13 15:25:00,33.09,33.44,33.09,33.23,49400.0,16.3294,16.5021,16.3294,16.3984,49400.0
2006-06-13 15:30:00,33.22,33.34,33.2,33.31,56800.0,16.3935,16.4527,16.3836,16.4379,56800.0
2006-06-13 15:35:00,33.31,33.31,33.2,33.21,80600.0,16.4379,16.4379,16.3836,16.3886,80600.0
2006-06-13 15:40:00,33.21,33.32,33.21,33.26,60200.0,16.3886,16.4429,16.3886,16.4132,60200.0
2006-06-13 15:45:00,33.26,33.26,33.1,33.18,60000.0,16.4132,16.4132,16.3343,16.3738,60000.0
2006-06-13 15:50:00,33.18,33.22,33.15,33.2,82000.0,16.3738,16.3935,16.359,16.3836,82000.0
2006-06-13 15:55:00,33.2,33.21,33.15,33.21,116000.0,16.3836,16.3886,16.359,16.3886,116000.0
2006-06-14 09:30:00,33.33,33.33,33.25,33.25,58600.0,16.4478,16.4478,16.4083,16.4083,58600.0
2006-06-14 09:35:00,33.23,33.27,33.09,33.1,31200.0,16.3984,16.4182,16.3294,16.3343,31200.0
2006-06-14 09:40:00,33.09,33.09,32.99,33.02,39200.0,16.3294,16.3294,16.28,16.2948,39200.0
2006-06-14 09:45:00,33.02,33.02,32.85,32.88,69200.0,16.2948,16.2948,16.2109,16.2257,69200.0
2006-06-14 09:50:00,32.88,33.08,32.88,33.08,30400.0,16.2257,16.3244,16.2257,16.3244,30400.0
2006-06-14 09:55:00,33.1,33.13,33.04,33.12,54200.0,16.3343,16.3491,16.3047,16.3442,54200.0
2006-06-14 10:00:00,33.12,33.15,33.02,33.1,73200.0,16.3442,16.359,16.2948,16.3343,73200.0
2006-06-14 10:05:00,33.1,33.13,33.07,33.07,20800.0,16.3343,16.3491,16.3195,16.3195,20800.0
2006-06-14 10:10:00,33.09,33.09,32.9,32.91,64400.0,16.3294,16.3294,16.2356,16.2405,64400.0
2006-06-14 10:15:00,32.92,32.99,32.88,32.98,77000.0,16.2455,16.28,16.2257,16.2751,77000.0
2006-06-14 10:20:00,32.94,32.98,32.9,32.9,51600.0,16.2553,16.2751,16.2356,16.2356,51600.0
2006-06-14 10:25:00,32.9,33.02,32.89,32.93,203200.0,16.2356,16.2948,16.2307,16.2504,203200.0
2006-06-14 10:30:00,32.93,33.02,32.93,32.97,36000.0,16.2504,16.2948,16.2504,16.2701,36000.0
2006-06-14 10:35:00,32.98,32.99,32.82,32.91,52600.0,16.2751,16.28,16.1961,16.2405,52600.0
2006-06-14 10:40:00,32.91,32.96,32.9,32.95,85800.0,16.2405,16.2652,16.2356,16.2603,85800.0
2006-06-14 10:45:00,32.94,32.98,32.94,32.98,74400.0,16.2553,16.2751,16.2553,16.2751,74400.0
2006-06-14 10:50:00,32.99,33.0,32.95,32.98,68000.0,16.28,16.2849,16.2603,16.2751,68000.0
2006-06-14 10:55:00,32.96,32.99,32.88,32.92,140200.0,16.2652,16.28,16.2257,16.2455,140200.0
2006-06-14 11:00:00,32.93,32.93,32.83,32.83,28800.0,16.2504,16.2504,16.201,16.201,28800.0
2006-06-14 11:05:00,32.85,32.85,32.81,32.82,95000.0,16.2109,16.2109,16.1912,16.1961,95000.0
2006-06-14 11:10:00,32.82,32.83,32.8,32.82,107800.0,16.1961,16.201,16.1862,16.1961,107800.0
2006-06-14 11:15:00,32.83,32.83,32.76,32.77,98400.0,16.201,16.201,16.1665,16.1714,98400.0
2006-06-14 11:20:00,32.77,32.82,32.69,32.69,55800.0,16.1714,16.1961,16.132,16.132,55800.0
2006-06-14 11:25:00,32.69,32.71,32.66,32.69,29400.0,16.132,16.1418,16.1172,16.132,29400.0
2006-06-14 11:30:00,32.68,32.71,32.66,32.66,42400.0,16.127,16.1418,16.1172,16.1172,42400.0
2006-06-14 11:35:00,32.65,32.65,32.49,32.55,94000.0,16.1122,16.1122,16.0333,16.0629,94000.0
2006-06-14 11:40:00,32.55,32.55,32.47,32.52,125600.0,16.0629,16.0629,16.0234,16.0481,125600.0
2006-06-14 11:45:00,32.51,32.51,32.42,32.42,55600.0,16.0431,16.0431,15.9987,15.9987,55600.0
2006-06-14 11:50:00,32.43,32.48,32.41,32.45,55200.0,16.0037,16.0283,15.9938,16.0135,55200.0
2006-06-14 11:55:00,32.45,32.47,32.41,32.47,23000.0,16.0135,16.0234,15.9938,16.0234,23000.0
2006-06-14 12:00:00,32.48,32.49,32.37,32.41,54200.0,16.0283,16.0333,15.974,15.9938,54200.0
2006-06-14 12:05:00,32.41,32.41,32.36,32.39,27200.0,15.9938,15.9938,15.9691,15.9839,27200.0
2006-06-14 12:10:00,32.41,32.42,32.35,32.38,70800.0,15.9938,15.9987,15.9642,15.979,70800.0
2006-06-14 12:15:00,32.4,32.5,32.38,32.49,172600.0,15.9888,16.0382,15.979,16.0333,172600.0
2006-06-14 12:20:00,32.47,32.53,32.45,32.52,17600.0,16.0234,16.053,16.0135,16.0481,17600.0
2006-06-14 12:25:00,32.52,32.56,32.49,32.52,29200.0,16.0481,16.0678,16.0333,16.0481,29200.0
2006-06-14 12:30:00,32.53,32.55,32.45,32.45,10800.0,16.053,16.0629,16.0135,16.0135,10800.0
2006-06-14 12:35:00,32.45,32.53,32.44,32.53,18800.0,16.0135,16.053,16.0086,16.053,18800.0
2006-06-14 12:40:00,32.52,32.58,32.5,32.55,16200.0,16.0481,16.0777,16.0382,16.0629,16200.0
2006-06-14 12:45:00,32.55,32.58,32.54,32.54,17800.0,16.0629,16.0777,16.0579,16.0579,17800.0
2006-06-14 12:50:00,32.56,32.59,32.56,32.56,5200.0,16.0678,16.0826,16.0678,16.0678,5200.0
2006-06-14 12:55:00,32.56,32.6,32.54,32.57,11600.0,16.0678,16.0875,16.0579,16.0727,11600.0
2006-06-14 13:00:00,32.57,32.58,32.49,32.49,39200.0,16.0727,16.0777,16.0333,16.0333,39200.0
2006-06-14 13:05:00,32.52,32.52,32.37,32.37,12400.0,16.0481,16.0481,15.974,15.974,12400.0
2006-06-14 13:10:00,32.37,32.44,32.37,32.44,17800.0,15.974,16.0086,15.974,16.0086,17800.0
2006-06-14 13:15:00,32.46,32.52,32.44,32.46,80800.0,16.0185,16.0481,16.0086,16.0185,80800.0
2006-06-14 13:20:00,32.46,32.53,32.41,32.51,18400.0,16.0185,16.053,15.9938,16.0431,18400.0
2006-06-14 13:25:00,32.51,32.52,32.49,32.52,19400.0,16.0431,16.0481,16.0333,16.0481,19400.0
2006-06-14 13:30:00,32.52,32.53,32.44,32.45,9200.0,16.0481,16.053,16.0086,16.0135,9200.0
2006-06-14 13:35:00,32.45,32.45,32.39,32.42,7600.0,16.0135,16.0135,15.9839,15.9987,7600.0
2006-06-14 13:40:00,32.4,32.47,32.4,32.46,13400.0,15.9888,16.0234,15.9888,16.0185,13400.0
2006-06-14 13:45:00,32.47,32.52,32.45,32.52,16000.0,16.0234,16.0481,16.0135,16.0481,16000.0
2006-06-14 13:50:00,32.48,32.54,32.48,32.52,17200.0,16.0283,16.0579,16.0283,16.0481,17200.0
2006-06-14 13:55:00,32.52,32.6,32.52,32.59,48600.0,16.0481,16.0875,16.0481,16.0826,48600.0
2006-06-14 14:00:00,32.59,32.63,32.52,32.57,25000.0,16.0826,16.1024,16.0481,16.0727,25000.0
2006-06-14 14:05:00,32.58,32.63,32.55,32.62,46800.0,16.0777,16.1024,16.0629,16.0974,46800.0
2006-06-14 14:10:00,32.6,32.6,32.38,32.43,41000.0,16.0875,16.0875,15.979,16.0037,41000.0
2006-06-14 14:15:00,32.42,32.47,32.38,32.4,51000.0,15.9987,16.0234,15.979,15.9888,51000.0
2006-06-14 14:20:00,32.4,32.45,32.37,32.44,16000.0,15.9888,16.0135,15.974,16.0086,16000.0
2006-06-14 14:25:00,32.45,32.51,32.45,32.49,68600.0,16.0135,16.0431,16.0135,16.0333,68600.0
2006-06-14 14:30:00,32.5,32.51,32.37,32.37,27800.0,16.0382,16.0431,15.974,15.974,27800.0
2006-06-14 14:35:00,32.35,32.41,32.35,32.36,18200.0,15.9642,15.9938,15.9642,15.9691,18200.0
2006-06-14 14:40:00,32.36,32.36,32.26,32.27,41200.0,15.9691,15.9691,15.9198,15.9247,41200.0
2006-06-14 14:45:00,32.27,32.27,32.1,32.22,102800.0,15.9247,15.9247,15.8408,15.9,102800.0
2006-06-14 14:50:00,32.2,32.29,32.17,32.26,45800.0,15.8902,15.9346,15.8753,15.9198,45800.0
2006-06-14 14:55:00,32.26,32.37,32.22,32.3,53400.0,15.9198,15.974,15.9,15.9395,53400.0
2006-06-14 15:00:00,32.31,32.35,32.29,32.35,28000.0,15.9444,15.9642,15.9346,15.9642,28000.0
2006-06-14 15:05:00,32.35,32.42,32.35,32.38,35000.0,15.9642,15.9987,15.9642,15.979,35000.0
2006-06-14 15:10:00,32.37,32.38,32.3,32.38,41200.0,15.974,15.979,15.9395,15.979,41200.0
2006-06-14 15:15:00,32.36,32.41,32.36,32.4,28600.0,15.9691,15.9938,15.9691,15.9888,28600.0
2006-06-14 15:20:00,32.4,32.44,32.37,32.37,23000.0,15.9888,16.0086,15.974,15.974,23000.0
2006-06-14 15:25:00,32.4,32.47,32.37,32.47,62000.0,15.9888,16.0234,15.974,16.0234,62000.0
2006-06-14 15:30:00,32.47,32.5,32.43,32.49,94600.0,16.0234,16.0382,16.0037,16.0333,94600.0
2006-06-14 15:35:00,32.51,32.55,32.49,32.52,42600.0,16.0431,16.0629,16.0333,16.0481,42600.0
2006-06-14 15:40:00,32.53,32.53,32.46,32.46,15200.0,16.053,16.053,16.0185,16.0185,15200.0
2006-06-14 15:45:00,32.46,32.55,32.45,32.55,26000.0,16.0185,16.0629,16.0135,16.0629,26000.0
2006-06-14 15:50:00,32.54,32.64,32.54,32.64,41400.0,16.0579,16.1073,16.0579,16.1073,41400.0
2006-06-14 15:55:00,32.64,32.66,32.6,32.64,89400.0,16.1073,16.1172,16.0875,16.1073,89400.0
2006-06-15 09:30:00,32.63,32.73,32.63,32.7,54000.0,16.1024,16.1517,16.1024,16.1369,54000.0
2006-06-15 09:35:00,32.7,32.73,32.63,32.73,18800.0,16.1369,16.1517,16.1024,16.1517,18800.0
2006-06-15 09:40:00,32.73,32.8,32.73,32.78,22600.0,16.1517,16.1862,16.1517,16.1764,22600.0
2006-06-15 09:45:00,32.79,32.79,32.69,32.71,30600.0,16.1813,16.1813,16.132,16.1418,30600.0
2006-06-15 09:50:00,32.72,32.8,32.71,32.8,33600.0,16.1468,16.1862,16.1418,16.1862,33600.0
2006-06-15 09:55:00,32.79,32.79,32.7,32.7,41000.0,16.1813,16.1813,16.1369,16.1369,41000.0
2006-06-15 10:00:00,32.7,32.7,32.54,32.56,31000.0,16.1369,16.1369,16.0579,16.0678,31000.0
2006-06-15 10:05:00,32.53,32.65,32.53,32.64,23800.0,16.053,16.1122,16.053,16.1073,23800.0
2006-06-15 10:10:00,32.62,32.62,32.55,32.58,13800.0,16.0974,16.0974,16.0629,16.0777,13800.0
2006-06-15 10:15:00,32.57,32.59,32.52,32.52,13000.0,16.0727,16.0826,16.0481,16.0481,13000.0
2006-06-15 10:20:00,32.52,32.57,32.48,32.55,25200.0,16.0481,16.0727,16.0283,16.0629,25200.0
2006-06-15 10:25:00,32.56,32.56,32.48,32.49,27600.0,16.0678,16.0678,16.0283,16.0333,27600.0
2006-06-15 10:30:00,32.45,32.52,32.45,32.5,36000.0,16.0135,16.0481,16.0135,16.0382,36000.0
2006-06-15 10:35:00,32.5,32.52,32.45,32.51,20800.0,16.0382,16.0481,16.0135,16.0431,20800.0
2006-06-15 10:40:00,32.5,32.6,32.48,32.55,34000.0,16.0382,16.0875,16.0283,16.0629,34000.0
2006-06-15 10:45:00,32.52,32.53,32.48,32.51,27000.0,16.0481,16.053,16.0283,16.0431,27000.0
2006-06-15 10:50:00,32.51,32.58,32.5,32.58,17000.0,16.0431,16.0777,16.0382,16.0777,17000.0
2006-06-15 10:55:00,32.59,32.6,32.57,32.58,33400.0,16.0826,16.0875,16.0727,16.0777,33400.0
2006-06-15 11:00:00,32.59,32.62,32.58,32.6,30600.0,16.0826,16.0974,16.0777,16.0875,30600.0
2006-06-15 11:05:00,32.59,32.59,32.51,32.52,13000.0,16.0826,16.0826,16.0431,16.0481,13000.0
2006-06-15 11:10:00,32.5,32.53,32.45,32.47,19000.0,16.0382,16.053,16.0135,16.0234,19000.0
2006-06-15 11:15:00,32.44,32.54,32.44,32.52,11800.0,16.0086,16.0579,16.0086,16.0481,11800.0
2006-06-15 11:20:00,32.51,32.55,32.49,32.52,6800.0,16.0431,16.0629,16.0333,16.0481,6800.0
2006-06-15 11:25:00,32.52,32.52,32.5,32.52,6000.0,16.0481,16.0481,16.0382,16.0481,6000.0
2006-06-15 11:30:00,32.5,32.51,32.45,32.48,8400.0,16.0382,16.0431,16.0135,16.0283,8400.0
2006-06-15 11:35:00,32.48,32.52,32.48,32.51,9000.0,16.0283,16.0481,16.0283,16.0431,9000.0
2006-06-15 11:40:00,32.5,32.52,32.5,32.51,9800.0,16.0382,16.0481,16.0382,16.0431,9800.0
2006-06-15 11:45:00,32.51,32.57,32.51,32.55,10000.0,16.0431,16.0727,16.0431,16.0629,10000.0
2006-06-15 11:50:00,32.55,32.6,32.55,32.59,14400.0,16.0629,16.0875,16.0629,16.0826,14400.0
2006-06-15 11:55:00,32.58,32.58,32.54,32.54,8200.0,16.0777,16.0777,16.0579,16.0579,8200.0
2006-06-15 12:00:00,32.54,32.55,32.46,32.46,14400.0,16.0579,16.0629,16.0185,16.0185,14400.0
2006-06-15 12:05:00,32.49,32.54,32.49,32.54,4200.0,16.0333,16.0579,16.0333,16.0579,4200.0
2006-06-15 12:10:00,32.54,32.54,32.52,32.52,7600.0,16.0579,16.0579,16.0481,16.0481,7600.0
2006-06-15 12:15:00,32.52,32.52,32.49,32.52,10400.0,16.0481,16.0481,16.0333,16.0481,10400.0
2006-06-15 12:20:00,32.52,32.57,32.52,32.57,9200.0,16.0481,16.0727,16.0481,16.0727,9200.0
2006-06-15 12:25:00,32.57,32.58,32.5,32.52,28000.0,16.0727,16.0777,16.0382,16.0481,28000.0
2006-06-15 12:30:00,32.52,32.57,32.51,32.57,4400.0,16.0481,16.0727,16.0431,16.0727,4400.0
2006-06-15 12:35:00,32.56,32.59,32.56,32.58,21200.0,16.0678,16.0826,16.0678,16.0777,21200.0
2006-06-15 12:40:00,32.58,32.58,32.53,32.53,10000.0,16.0777,16.0777,16.053,16.053,10000.0
2006-06-15 12:45:00,32.52,32.56,32.52,32.56,5400.0,16.0481,16.0678,16.0481,16.0678,5400.0
2006-06-15 12:50:00,32.56,32.6,32.54,32.57,23800.0,16.0678,16.0875,16.0579,16.0727,23800.0
2006-06-15 12:55:00,32.58,32.58,32.51,32.51,6600.0,16.0777,16.0777,16.0431,16.0431,6600.0
2006-06-15 13:00:00,32.54,32.56,32.5,32.54,17400.0,16.0579,16.0678,16.0382,16.0579,17400.0
2006-06-15 13:05:00,32.55,32.55,32.52,32.52,4600.0,16.0629,16.0629,16.0481,16.0481,4600.0
2006-06-15 13:10:00,32.52,32.54,32.52,32.54,5400.0,16.0481,16.0579,16.0481,16.0579,5400.0
2006-06-15 13:15:00,32.54,32.58,32.52,32.56,29800.0,16.0579,16.0777,16.0481,16.0678,29800.0
2006-06-15 13:20:00,32.58,32.6,32.56,32.6,8400.0,16.0777,16.0875,16.0678,16.0875,8400.0
2006-06-15 13:25:00,32.61,32.63,32.6,32.63,5800.0,16.0925,16.1024,16.0875,16.1024,5800.0
2006-06-15 13:30:00,32.62,32.63,32.55,32.58,18800.0,16.0974,16.1024,16.0629,16.0777,18800.0
2006-06-15 13:35:00,32.57,32.59,32.55,32.57,7600.0,16.0727,16.0826,16.0629,16.0727,7600.0
2006-06-15 13:40:00,32.57,32.61,32.55,32.6,10800.0,16.0727,16.0925,16.0629,16.0875,10800.0
2006-06-15 13:45:00,32.6,32.63,32.54,32.6,34600.0,16.0875,16.1024,16.0579,16.0875,34600.0
2006-06-15 13:50:00,32.58,32.62,32.58,32.6,10200.0,16.0777,16.0974,16.0777,16.0875,10200.0
2006-06-15 13:55:00,32.61,32.66,32.61,32.66,22800.0,16.0925,16.1172,16.0925,16.1172,22800.0
2006-06-15 14:00:00,32.67,32.75,32.62,32.75,69000.0,16.1221,16.1616,16.0974,16.1616,69000.0
2006-06-15 14:05:00,32.76,32.76,32.64,32.68,44000.0,16.1665,16.1665,16.1073,16.127,44000.0
2006-06-15 14:10:00,32.68,32.71,32.65,32.7,44400.0,16.127,16.1418,16.1122,16.1369,44400.0
2006-06-15 14:15:00,32.68,32.72,32.68,32.7,46800.0,16.127,16.1468,16.127,16.1369,46800.0
2006-06-15 14:20:00,32.7,32.73,32.69,32.7,39800.0,16.1369,16.1517,16.132,16.1369,39800.0
2006-06-15 14:25:00,32.7,32.7,32.65,32.67,14200.0,16.1369,16.1369,16.1122,16.1221,14200.0
2006-06-15 14:30:00,32.66,32.72,32.66,32.71,13000.0,16.1172,16.1468,16.1172,16.1418,13000.0
2006-06-15 14:35:00,32.7,32.75,32.67,32.75,19200.0,16.1369,16.1616,16.1221,16.1616,19200.0
2006-06-15 14:40:00,32.77,32.81,32.73,32.79,29800.0,16.1714,16.1912,16.1517,16.1813,29800.0
2006-06-15 14:45:00,32.81,32.83,32.74,32.77,31600.0,16.1912,16.201,16.1566,16.1714,31600.0
2006-06-15 14:50:00,32.79,32.85,32.77,32.82,24600.0,16.1813,16.2109,16.1714,16.1961,24600.0
2006-06-15 14:55:00,32.82,32.82,32.73,32.79,32200.0,16.1961,16.1961,16.1517,16.1813,32200.0
2006-06-15 15:00:00,32.79,32.79,32.72,32.72,53800.0,16.1813,16.1813,16.1468,16.1468,53800.0
2006-06-15 15:05:00,32.75,32.81,32.67,32.69,54000.0,16.1616,16.1912,16.1221,16.132,54000.0
2006-06-15 15:10:00,32.7,32.73,32.67,32.73,29600.0,16.1369,16.1517,16.1221,16.1517,29600.0
2006-06-15 15:15:00,32.75,32.78,32.71,32.74,50200.0,16.1616,16.1764,16.1418,16.1566,50200.0
2006-06-15 15:20:00,32.74,32.81,32.69,32.77,41800.0,16.1566,16.1912,16.132,16.1714,41800.0
2006-06-15 15:25:00,32.77,32.8,32.71,32.75,25800.0,16.1714,16.1862,16.1418,16.1616,25800.0
2006-06-15 15:30:00,32.76,32.9,32.74,32.83,40000.0,16.1665,16.2356,16.1566,16.201,40000.0
2006-06-15 15:35:00,32.84,32.95,32.83,32.95,29200.0,16.206,16.2603,16.201,16.2603,29200.0
2006-06-15 15:40:00,32.95,33.02,32.95,33.01,34800.0,16.2603,16.2948,16.2603,16.2899,34800.0
2006-06-15 15:45:00,33.01,33.1,33.0,33.02,45800.0,16.2899,16.3343,16.2849,16.2948,45800.0
2006-06-15 15:50:00,33.02,33.02,32.92,32.92,37000.0,16.2948,16.2948,16.2455,16.2455,37000.0
2006-06-15 15:55:00,32.9,32.9,32.83,32.84,55600.0,16.2356,16.2356,16.201,16.206,55600.0
2006-06-16 09:30:00,32.9,32.97,32.9,32.95,433000.0,16.2356,16.2701,16.2356,16.2603,433000.0
2006-06-16 09:35:00,32.93,32.97,32.8,32.8,32200.0,16.2504,16.2701,16.1862,16.1862,32200.0
2006-06-16 09:40:00,32.83,32.97,32.8,32.92,23400.0,16.201,16.2701,16.1862,16.2455,23400.0
2006-06-16 09:45:00,32.93,32.97,32.88,32.97,18000.0,16.2504,16.2701,16.2257,16.2701,18000.0
2006-06-16 09:50:00,33.0,33.19,32.98,32.98,24000.0,16.2849,16.3787,16.2751,16.2751,24000.0
2006-06-16 09:55:00,33.0,33.03,32.93,33.03,26200.0,16.2849,16.2997,16.2504,16.2997,26200.0
2006-06-16 10:00:00,33.05,33.05,32.93,32.93,27200.0,16.3096,16.3096,16.2504,16.2504,27200.0
2006-06-16 10:05:00,32.97,32.99,32.89,32.89,24800.0,16.2701,16.28,16.2307,16.2307,24800.0
2006-06-16 10:10:00,32.95,32.95,32.88,32.91,12400.0,16.2603,16.2603,16.2257,16.2405,12400.0
2006-06-16 10:15:00,32.91,32.98,32.9,32.9,13600.0,16.2405,16.2751,16.2356,16.2356,13600.0
2006-06-16 10:20:00,32.9,32.95,32.84,32.88,26200.0,16.2356,16.2603,16.206,16.2257,26200.0
2006-06-16 10:25:00,32.89,32.89,32.81,32.84,12600.0,16.2307,16.2307,16.1912,16.206,12600.0
2006-06-16 10:30:00,32.86,32.88,32.83,32.85,17000.0,16.2159,16.2257,16.201,16.2109,17000.0
2006-06-16 10:35:00,32.84,32.98,32.84,32.98,67400.0,16.206,16.2751,16.206,16.2751,67400.0
2006-06-16 10:40:00,32.98,33.02,32.95,32.95,35000.0,16.2751,16.2948,16.2603,16.2603,35000.0
2006-06-16 10:45:00,32.95,33.0,32.92,32.97,38200.0,16.2603,16.2849,16.2455,16.2701,38200.0
2006-06-16 10:50:00,32.97,33.03,32.96,33.01,17400.0,16.2701,16.2997,16.2652,16.2899,17400.0
2006-06-16 10:55:00,33.02,33.02,32.9,32.91,16000.0,16.2948,16.2948,16.2356,16.2405,16000.0
2006-06-16 11:00:00,32.93,32.95,32.91,32.91,9600.0,16.2504,16.2603,16.2405,16.2405,9600.0
2006-06-16 11:05:00,32.91,32.99,32.91,32.95,12400.0,16.2405,16.28,16.2405,16.2603,12400.0
2006-06-16 11:10:00,32.94,32.95,32.93,32.94,2400.0,16.2553,16.2603,16.2504,16.2553,2400.0
2006-06-16 11:15:00,32.94,32.94,32.89,32.9,12000.0,16.2553,16.2553,16.2307,16.2356,12000.0
2006-06-16 11:20:00,32.91,32.93,32.8,32.82,15000.0,16.2405,16.2504,16.1862,16.1961,15000.0
2006-06-16 11:25:00,32.82,32.82,32.74,32.74,6000.0,16.1961,16.1961,16.1566,16.1566,6000.0
2006-06-16 11:30:00,32.74,32.76,32.74,32.76,1600.0,16.1566,16.1665,16.1566,16.1665,1600.0
2006-06-16 11:35:00,32.76,32.89,32.76,32.89,12800.0,16.1665,16.2307,16.1665,16.2307,12800.0
2006-06-16 11:40:00,32.9,32.93,32.88,32.93,106600.0,16.2356,16.2504,16.2257,16.2504,106600.0
2006-06-16 11:45:00,32.93,32.96,32.85,32.85,10400.0,16.2504,16.2652,16.2109,16.2109,10400.0
2006-06-16 11:50:00,32.85,32.86,32.84,32.86,2200.0,16.2109,16.2159,16.206,16.2159,2200.0
2006-06-16 11:55:00,32.9,32.9,32.81,32.83,53800.0,16.2356,16.2356,16.1912,16.201,53800.0
2006-06-16 12:00:00,32.82,32.82,32.79,32.8,4600.0,16.1961,16.1961,16.1813,16.1862,4600.0
2006-06-16 12:05:00,32.8,32.82,32.79,32.8,10800.0,16.1862,16.1961,16.1813,16.1862,10800.0
2006-06-16 12:10:00,32.81,32.83,32.74,32.77,8400.0,16.1912,16.201,16.1566,16.1714,8400.0
2006-06-16 12:15:00,32.76,32.76,32.71,32.72,7600.0,16.1665,16.1665,16.1418,16.1468,7600.0
2006-06-16 12:20:00,32.74,32.75,32.7,32.72,8200.0,16.1566,16.1616,16.1369,16.1468,8200.0
2006-06-16 12:25:00,32.72,32.72,32.66,32.71,20400.0,16.1468,16.1468,16.1172,16.1418,20400.0
2006-06-16 12:30:00,32.72,32.74,32.67,32.68,14200.0,16.1468,16.1566,16.1221,16.127,14200.0
2006-06-16 12:35:00,32.68,32.69,32.63,32.68,10600.0,16.127,16.132,16.1024,16.127,10600.0
2006-06-16 12:40:00,32.71,32.76,32.68,32.68,9800.0,16.1418,16.1665,16.127,16.127,9800.0
2006-06-16 12:45:00,32.68,32.7,32.68,32.69,12600.0,16.127,16.1369,16.127,16.132,12600.0
2006-06-16 12:50:00,32.69,32.74,32.69,32.73,30200.0,16.132,16.1566,16.132,16.1517,30200.0
2006-06-16 12:55:00,32.72,32.74,32.7,32.72,17800.0,16.1468,16.1566,16.1369,16.1468,17800.0
2006-06-16 13:00:00,32.71,32.74,32.69,32.74,11800.0,16.1418,16.1566,16.132,16.1566,11800.0
2006-06-16 13:05:00,32.75,32.77,32.73,32.73,27400.0,16.1616,16.1714,16.1517,16.1517,27400.0
2006-06-16 13:10:00,32.72,32.76,32.72,32.73,35400.0,16.1468,16.1665,16.1468,16.1517,35400.0
2006-06-16 13:15:00,32.73,32.75,32.72,32.72,25200.0,16.1517,16.1616,16.1468,16.1468,25200.0
2006-06-16 13:20:00,32.7,32.72,32.64,32.64,18800.0,16.1369,16.1468,16.1073,16.1073,18800.0
2006-06-16 13:25:00,32.65,32.73,32.63,32.72,28000.0,16.1122,16.1517,16.1024,16.1468,28000.0
2006-06-16 13:30:00,32.71,32.73,32.66,32.68,23000.0,16.1418,16.1517,16.1172,16.127,23000.0
2006-06-16 13:35:00,32.67,32.69,32.62,32.62,9600.0,16.1221,16.132,16.0974,16.0974,9600.0
2006-06-16 13:40:00,32.63,32.68,32.59,32.6,15400.0,16.1024,16.127,16.0826,16.0875,15400.0
2006-06-16 13:45:00,32.59,32.6,32.57,32.6,10200.0,16.0826,16.0875,16.0727,16.0875,10200.0
2006-06-16 13:50:00,32.6,32.69,32.6,32.63,17800.0,16.0875,16.132,16.0875,16.1024,17800.0
2006-06-16 13:55:00,32.63,32.63,32.62,32.63,4200.0,16.1024,16.1024,16.0974,16.1024,4200.0
2006-06-16 14:00:00,32.63,32.64,32.56,32.59,20600.0,16.1024,16.1073,16.0678,16.0826,20600.0
2006-06-16 14:05:00,32.59,32.62,32.59,32.6,13400.0,16.0826,16.0974,16.0826,16.0875,13400.0
2006-06-16 14:10:00,32.62,32.63,32.57,32.57,15000.0,16.0974,16.1024,16.0727,16.0727,15000.0
2006-06-16 14:15:00,32.58,32.68,32.58,32.65,18200.0,16.0777,16.127,16.0777,16.1122,18200.0
2006-06-16 14:20:00,32.65,32.67,32.6,32.62,12400.0,16.1122,16.1221,16.0875,16.0974,12400.0
2006-06-16 14:25:00,32.63,32.63,32.52,32.55,17600.0,16.1024,16.1024,16.0481,16.0629,17600.0
2006-06-16 14:30:00,32.55,32.57,32.55,32.56,7600.0,16.0629,16.0727,16.0629,16.0678,7600.0
2006-06-16 14:35:00,32.55,32.59,32.53,32.57,17600.0,16.0629,16.0826,16.053,16.0727,17600.0
2006-06-16 14:40:00,32.57,32.57,32.54,32.54,5400.0,16.0727,16.0727,16.0579,16.0579,5400.0
2006-06-16 14:45:00,32.54,32.57,32.52,32.56,15800.0,16.0579,16.0727,16.0481,16.0678,15800.0
2006-06-16 14:50:00,32.55,32.57,32.52,32.57,17800.0,16.0629,16.0727,16.0481,16.0727,17800.0
2006-06-16 14:55:00,32.56,32.58,32.52,32.57,17800.0,16.0678,16.0777,16.0481,16.0727,17800.0
2006-06-16 15:00:00,32.57,32.65,32.57,32.62,38000.0,16.0727,16.1122,16.0727,16.0974,38000.0
2006-06-16 15:05:00,32.61,32.65,32.57,32.57,34600.0,16.0925,16.1122,16.0727,16.0727,34600.0
2006-06-16 15:10:00,32.57,32.63,32.57,32.6,21200.0,16.0727,16.1024,16.0727,16.0875,21200.0
2006-06-16 15:15:00,32.61,32.62,32.59,32.62,19000.0,16.0925,16.0974,16.0826,16.0974,19000.0
2006-06-16 15:20:00,32.62,32.62,32.6,32.62,9800.0,16.0974,16.0974,16.0875,16.0974,9800.0
2006-06-16 15:25:00,32.64,32.69,32.63,32.68,16600.0,16.1073,16.132,16.1024,16.127,16600.0
2006-06-16 15:30:00,32.68,32.81,32.67,32.77,30200.0,16.127,16.1912,16.1221,16.1714,30200.0
2006-06-16 15:35:00,32.77,32.78,32.7,32.78,20600.0,16.1714,16.1764,16.1369,16.1764,20600.0
2006-06-16 15:40:00,32.77,32.81,32.75,32.75,22400.0,16.1714,16.1912,16.1616,16.1616,22400.0
2006-06-16 15:45:00,32.77,32.77,32.63,32.65,19800.0,16.1714,16.1714,16.1024,16.1122,19800.0
2006-06-16 15:50:00,32.65,32.68,32.65,32.68,30400.0,16.1122,16.127,16.1122,16.127,30400.0
2006-06-16 15:55:00,32.66,32.66,32.58,32.59,107800.0,16.1172,16.1172,16.0777,16.0826,107800.0
2006-06-19 09:35:00,32.8,32.8,32.58,32.58,31200.0,16.1862,16.1862,16.0777,16.0777,31200.0
2006-06-19 09:40:00,32.58,32.63,32.41,32.43,21800.0,16.0777,16.1024,15.9938,16.0037,21800.0
2006-06-19 09:45:00,32.44,32.44,32.26,32.33,44200.0,16.0086,16.0086,15.9198,15.9543,44200.0
2006-06-19 09:50:00,32.3,32.31,32.2,32.22,41400.0,15.9395,15.9444,15.8902,15.9,41400.0
2006-06-19 09:55:00,32.23,32.23,32.02,32.13,38600.0,15.905,15.905,15.8013,15.8556,38600.0
2006-06-19 10:00:00,32.13,32.27,32.13,32.2,22400.0,15.8556,15.9247,15.8556,15.8902,22400.0
2006-06-19 10:05:00,32.2,32.24,32.17,32.2,25200.0,15.8902,15.9099,15.8753,15.8902,25200.0
2006-06-19 10:10:00,32.2,32.23,32.12,32.14,19400.0,15.8902,15.905,15.8507,15.8605,19400.0
2006-06-19 10:15:00,32.13,32.18,32.1,32.16,29600.0,15.8556,15.8803,15.8408,15.8704,29600.0
2006-06-19 10:20:00,32.17,32.19,32.16,32.17,16200.0,15.8753,15.8852,15.8704,15.8753,16200.0
2006-06-19 10:25:00,32.14,32.17,32.1,32.17,22400.0,15.8605,15.8753,15.8408,15.8753,22400.0
2006-06-19 10:30:00,32.16,32.24,32.16,32.18,17600.0,15.8704,15.9099,15.8704,15.8803,17600.0
2006-06-19 10:35:00,32.18,32.23,32.15,32.23,9800.0,15.8803,15.905,15.8655,15.905,9800.0
2006-06-19 10:40:00,32.2,32.23,32.2,32.23,54400.0,15.8902,15.905,15.8902,15.905,54400.0
2006-06-19 10:45:00,32.21,32.26,32.21,32.22,9400.0,15.8951,15.9198,15.8951,15.9,9400.0
2006-06-19 10:50:00,32.21,32.35,32.21,32.35,12200.0,15.8951,15.9642,15.8951,15.9642,12200.0
2006-06-19 10:55:00,32.33,32.35,32.31,32.32,5600.0,15.9543,15.9642,15.9444,15.9494,5600.0
2006-06-19 11:00:00,32.3,32.3,32.25,32.25,4800.0,15.9395,15.9395,15.9148,15.9148,4800.0
2006-06-19 11:05:00,32.26,32.26,32.18,32.22,15000.0,15.9198,15.9198,15.8803,15.9,15000.0
2006-06-19 11:10:00,32.24,32.25,32.24,32.25,3400.0,15.9099,15.9148,15.9099,15.9148,3400.0
2006-06-19 11:15:00,32.24,32.31,32.24,32.31,10400.0,15.9099,15.9444,15.9099,15.9444,10400.0
2006-06-19 11:20:00,32.3,32.3,32.22,32.22,10800.0,15.9395,15.9395,15.9,15.9,10800.0
2006-06-19 11:25:00,32.24,32.24,32.2,32.24,11400.0,15.9099,15.9099,15.8902,15.9099,11400.0
2006-06-19 11:30:00,32.24,32.26,32.23,32.26,10000.0,15.9099,15.9198,15.905,15.9198,10000.0
2006-06-19 11:35:00,32.26,32.27,32.24,32.26,6000.0,15.9198,15.9247,15.9099,15.9198,6000.0
2006-06-19 11:40:00,32.27,32.4,32.27,32.35,17600.0,15.9247,15.9888,15.9247,15.9642,17600.0
2006-06-19 11:45:00,32.33,32.35,32.3,32.35,13400.0,15.9543,15.9642,15.9395,15.9642,13400.0
2006-06-19 11:50:00,32.35,32.37,32.24,32.24,21800.0,15.9642,15.974,15.9099,15.9099,21800.0
2006-06-19 11:55:00,32.24,32.26,32.22,32.22,4600.0,15.9099,15.9198,15.9,15.9,4600.0
2006-06-19 12:00:00,32.23,32.25,32.22,32.23,4800.0,15.905,15.9148,15.9,15.905,4800.0
2006-06-19 12:05:00,32.23,32.26,32.23,32.24,4400.0,15.905,15.9198,15.905,15.9099,4400.0
2006-06-19 12:10:00,32.24,32.25,32.21,32.23,5600.0,15.9099,15.9148,15.8951,15.905,5600.0
2006-06-19 12:15:00,32.24,32.25,32.23,32.23,3800.0,15.9099,15.9148,15.905,15.905,3800.0
2006-06-19 12:20:00,32.24,32.24,32.18,32.18,10600.0,15.9099,15.9099,15.8803,15.8803,10600.0
2006-06-19 12:25:00,32.18,32.25,32.17,32.17,19000.0,15.8803,15.9148,15.8753,15.8753,19000.0
2006-06-19 12:30:00,32.17,32.18,32.17,32.17,2600.0,15.8753,15.8803,15.8753,15.8753,2600.0
2006-06-19 12:35:00,32.18,32.2,32.16,32.2,12400.0,15.8803,15.8902,15.8704,15.8902,12400.0
2006-06-19 12:40:00,32.2,32.22,32.19,32.22,5000.0,15.8902,15.9,15.8852,15.9,5000.0
2006-06-19 12:45:00,32.21,32.24,32.21,32.24,3400.0,15.8951,15.9099,15.8951,15.9099,3400.0
2006-06-19 12:50:00,32.24,32.24,32.17,32.17,4600.0,15.9099,15.9099,15.8753,15.8753,4600.0
2006-06-19 12:55:00,32.18,32.19,32.15,32.16,5000.0,15.8803,15.8852,15.8655,15.8704,5000.0
2006-06-19 13:00:00,32.15,32.17,32.13,32.14,6200.0,15.8655,15.8753,15.8556,15.8605,6200.0
2006-06-19 13:05:00,32.13,32.13,32.12,32.13,18000.0,15.8556,15.8556,15.8507,15.8556,18000.0
2006-06-19 13:10:00,32.13,32.14,32.08,32.1,14400.0,15.8556,15.8605,15.8309,15.8408,14400.0
2006-06-19 13:15:00,32.13,32.15,32.1,32.13,7600.0,15.8556,15.8655,15.8408,15.8556,7600.0
2006-06-19 13:20:00,32.12,32.13,32.04,32.06,14800.0,15.8507,15.8556,15.8112,15.8211,14800.0
2006-06-19 13:25:00,32.06,32.1,32.06,32.07,17200.0,15.8211,15.8408,15.8211,15.826,17200.0
2006-06-19 13:30:00,32.08,32.08,32.02,32.02,6800.0,15.8309,15.8309,15.8013,15.8013,6800.0
2006-06-19 13:35:00,32.03,32.07,32.03,32.03,56800.0,15.8063,15.826,15.8063,15.8063,56800.0
2006-06-19 13:40:00,32.01,32.02,31.91,32.0,20000.0,15.7964,15.8013,15.747,15.7915,20000.0
2006-06-19 13:45:00,32.0,32.08,32.0,32.03,19600.0,15.7915,15.8309,15.7915,15.8063,19600.0
2006-06-19 13:50:00,32.02,32.03,31.98,31.98,10200.0,15.8013,15.8063,15.7816,15.7816,10200.0
2006-06-19 13:55:00,31.97,32.02,31.96,32.0,6200.0,15.7767,15.8013,15.7717,15.7915,6200.0
2006-06-19 14:00:00,31.99,32.0,31.95,31.98,11000.0,15.7865,15.7915,15.7668,15.7816,11000.0
2006-06-19 14:05:00,31.98,32.0,31.96,32.0,13800.0,15.7816,15.7915,15.7717,15.7915,13800.0
2006-06-19 14:10:00,32.01,32.03,32.01,32.02,10000.0,15.7964,15.8063,15.7964,15.8013,10000.0
2006-06-19 14:15:00,32.03,32.03,31.99,31.99,18600.0,15.8063,15.8063,15.7865,15.7865,18600.0
2006-06-19 14:20:00,31.99,32.06,31.88,31.9,77000.0,15.7865,15.8211,15.7322,15.7421,77000.0
2006-06-19 14:25:00,31.9,31.93,31.86,31.9,54000.0,15.7421,15.7569,15.7224,15.7421,54000.0
2006-06-19 14:30:00,31.9,31.92,31.88,31.9,11000.0,15.7421,15.752,15.7322,15.7421,11000.0
2006-06-19 14:35:00,31.91,31.96,31.9,31.9,15800.0,15.747,15.7717,15.7421,15.7421,15800.0
2006-06-19 14:40:00,31.89,31.97,31.88,31.9,29600.0,15.7372,15.7767,15.7322,15.7421,29600.0
2006-06-19 14:45:00,31.91,31.94,31.88,31.88,17600.0,15.747,15.7618,15.7322,15.7322,17600.0
2006-06-19 14:50:00,31.88,31.96,31.88,31.93,117400.0,15.7322,15.7717,15.7322,15.7569,117400.0
2006-06-19 14:55:00,31.91,31.93,31.86,31.88,25000.0,15.747,15.7569,15.7224,15.7322,25000.0
2006-06-19 15:00:00,31.88,31.93,31.86,31.9,18200.0,15.7322,15.7569,15.7224,15.7421,18200.0
2006-06-19 15:05:00,31.9,31.93,31.9,31.93,20200.0,15.7421,15.7569,15.7421,15.7569,20200.0
2006-06-19 15:10:00,31.92,31.97,31.92,31.95,61800.0,15.752,15.7767,15.752,15.7668,61800.0
2006-06-19 15:15:00,31.93,31.99,31.9,31.99,11600.0,15.7569,15.7865,15.7421,15.7865,11600.0
2006-06-19 15:20:00,32.0,32.01,31.93,31.95,25800.0,15.7915,15.7964,15.7569,15.7668,25800.0
2006-06-19 15:25:00,31.97,32.09,31.97,32.07,34000.0,15.7767,15.8359,15.7767,15.826,34000.0
2006-06-19 15:30:00,32.08,32.1,31.96,31.99,27200.0,15.8309,15.8408,15.7717,15.7865,27200.0
2006-06-19 15:35:00,32.0,32.06,31.99,32.0,22600.0,15.7915,15.8211,15.7865,15.7915,22600.0
2006-06-19 15:40:00,32.0,32.02,31.9,31.93,77200.0,15.7915,15.8013,15.7421,15.7569,77200.0
2006-06-19 15:45:00,31.93,31.94,31.89,31.92,21200.0,15.7569,15.7618,15.7372,15.752,21200.0
2006-06-19 15:50:00,31.92,31.97,31.9,31.93,45200.0,15.752,15.7767,15.7421,15.7569,45200.0
2006-06-19 15:55:00,31.93,31.93,31.89,31.9,91200.0,15.7569,15.7569,15.7372,15.7421,91200.0
2006-06-20 09:30:00,32.3,32.35,32.3,32.35,4000.0,15.9395,15.9642,15.9395,15.9642,4000.0
2006-06-20 09:35:00,32.32,32.5,32.32,32.48,91400.0,15.9494,16.0382,15.9494,16.0283,91400.0
2006-06-20 09:40:00,32.5,32.57,32.41,32.43,119000.0,16.0382,16.0727,15.9938,16.0037,119000.0
2006-06-20 09:45:00,32.43,32.44,32.34,32.35,185000.0,16.0037,16.0086,15.9592,15.9642,185000.0
2006-06-20 09:50:00,32.35,32.35,32.21,32.23,164000.0,15.9642,15.9642,15.8951,15.905,164000.0
2006-06-20 09:55:00,32.24,32.33,32.17,32.17,103400.0,15.9099,15.9543,15.8753,15.8753,103400.0
2006-06-20 10:00:00,32.17,32.29,32.17,32.24,99800.0,15.8753,15.9346,15.8753,15.9099,99800.0
2006-06-20 10:05:00,32.25,32.27,32.2,32.24,35600.0,15.9148,15.9247,15.8902,15.9099,35600.0
2006-06-20 10:10:00,32.22,32.29,32.21,32.27,26000.0,15.9,15.9346,15.8951,15.9247,26000.0
2006-06-20 10:15:00,32.29,32.37,32.28,32.33,46600.0,15.9346,15.974,15.9296,15.9543,46600.0
2006-06-20 10:20:00,32.35,32.39,32.32,32.35,35800.0,15.9642,15.9839,15.9494,15.9642,35800.0
2006-06-20 10:25:00,32.38,32.42,32.32,32.4,33200.0,15.979,15.9987,15.9494,15.9888,33200.0
2006-06-20 10:30:00,32.4,32.49,32.4,32.48,29800.0,15.9888,16.0333,15.9888,16.0283,29800.0
2006-06-20 10:35:00,32.5,32.59,32.49,32.56,44000.0,16.0382,16.0826,16.0333,16.0678,44000.0
2006-06-20 10:40:00,32.55,32.56,32.5,32.51,47200.0,16.0629,16.0678,16.0382,16.0431,47200.0
2006-06-20 10:45:00,32.52,32.58,32.5,32.53,30800.0,16.0481,16.0777,16.0382,16.053,30800.0
2006-06-20 10:50:00,32.53,32.62,32.51,32.6,60200.0,16.053,16.0974,16.0431,16.0875,60200.0
2006-06-20 10:55:00,32.62,32.67,32.6,32.63,74000.0,16.0974,16.1221,16.0875,16.1024,74000.0
2006-06-20 11:00:00,32.65,32.75,32.63,32.7,23000.0,16.1122,16.1616,16.1024,16.1369,23000.0
2006-06-20 11:05:00,32.7,32.75,32.68,32.68,100400.0,16.1369,16.1616,16.127,16.127,100400.0
2006-06-20 11:10:00,32.69,32.7,32.65,32.65,59400.0,16.132,16.1369,16.1122,16.1122,59400.0
2006-06-20 11:15:00,32.66,32.69,32.63,32.69,47200.0,16.1172,16.132,16.1024,16.132,47200.0
2006-06-20 11:20:00,32.69,32.72,32.67,32.67,35000.0,16.132,16.1468,16.1221,16.1221,35000.0
2006-06-20 11:25:00,32.7,32.75,32.68,32.75,38400.0,16.1369,16.1616,16.127,16.1616,38400.0
2006-06-20 11:30:00,32.74,32.85,32.74,32.81,56600.0,16.1566,16.2109,16.1566,16.1912,56600.0
2006-06-20 11:35:00,32.83,32.97,32.81,32.87,60000.0,16.201,16.2701,16.1912,16.2208,60000.0
2006-06-20 11:40:00,32.86,32.86,32.73,32.73,41400.0,16.2159,16.2159,16.1517,16.1517,41400.0
2006-06-20 11:45:00,32.73,32.79,32.72,32.77,36200.0,16.1517,16.1813,16.1468,16.1714,36200.0
2006-06-20 11:50:00,32.77,32.81,32.73,32.74,57400.0,16.1714,16.1912,16.1517,16.1566,57400.0
2006-06-20 11:55:00,32.76,32.8,32.76,32.77,68400.0,16.1665,16.1862,16.1665,16.1714,68400.0
2006-06-20 12:00:00,32.79,32.8,32.69,32.76,38200.0,16.1813,16.1862,16.132,16.1665,38200.0
2006-06-20 12:05:00,32.77,32.77,32.71,32.73,12200.0,16.1714,16.1714,16.1418,16.1517,12200.0
2006-06-20 12:10:00,32.72,32.75,32.71,32.73,12800.0,16.1468,16.1616,16.1418,16.1517,12800.0
2006-06-20 12:15:00,32.74,32.76,32.69,32.73,16200.0,16.1566,16.1665,16.132,16.1517,16200.0
2006-06-20 12:20:00,32.74,32.79,32.74,32.76,23200.0,16.1566,16.1813,16.1566,16.1665,23200.0
2006-06-20 12:25:00,32.76,32.79,32.73,32.73,16000.0,16.1665,16.1813,16.1517,16.1517,16000.0
2006-06-20 12:30:00,32.72,32.76,32.69,32.69,29400.0,16.1468,16.1665,16.132,16.132,29400.0
2006-06-20 12:35:00,32.68,32.76,32.68,32.74,37600.0,16.127,16.1665,16.127,16.1566,37600.0
2006-06-20 12:40:00,32.75,32.78,32.73,32.77,28800.0,16.1616,16.1764,16.1517,16.1714,28800.0
2006-06-20 12:45:00,32.76,32.87,32.76,32.84,152200.0,16.1665,16.2208,16.1665,16.206,152200.0
2006-06-20 12:50:00,32.84,32.85,32.77,32.82,82600.0,16.206,16.2109,16.1714,16.1961,82600.0
2006-06-20 12:55:00,32.82,32.87,32.75,32.86,71800.0,16.1961,16.2208,16.1616,16.2159,71800.0
2006-06-20 13:00:00,32.88,32.88,32.79,32.83,70200.0,16.2257,16.2257,16.1813,16.201,70200.0
2006-06-20 13:05:00,32.83,32.85,32.8,32.82,28400.0,16.201,16.2109,16.1862,16.1961,28400.0
2006-06-20 13:10:00,32.82,32.85,32.82,32.84,15600.0,16.1961,16.2109,16.1961,16.206,15600.0
2006-06-20 13:15:00,32.83,32.87,32.82,32.84,60400.0,16.201,16.2208,16.1961,16.206,60400.0
2006-06-20 13:20:00,32.84,32.87,32.82,32.83,58600.0,16.206,16.2208,16.1961,16.201,58600.0
2006-06-20 13:25:00,32.82,32.86,32.82,32.82,17000.0,16.1961,16.2159,16.1961,16.1961,17000.0
2006-06-20 13:30:00,32.82,32.83,32.77,32.81,31600.0,16.1961,16.201,16.1714,16.1912,31600.0
2006-06-20 13:35:00,32.81,32.85,32.79,32.83,88400.0,16.1912,16.2109,16.1813,16.201,88400.0
2006-06-20 13:40:00,32.84,32.91,32.81,32.9,54800.0,16.206,16.2405,16.1912,16.2356,54800.0
2006-06-20 13:45:00,32.89,32.89,32.84,32.85,13200.0,16.2307,16.2307,16.206,16.2109,13200.0
2006-06-20 13:50:00,32.85,32.87,32.83,32.84,55200.0,16.2109,16.2208,16.201,16.206,55200.0
2006-06-20 13:55:00,32.84,32.86,32.79,32.81,92600.0,16.206,16.2159,16.1813,16.1912,92600.0
2006-06-20 14:00:00,32.8,32.81,32.75,32.8,83600.0,16.1862,16.1912,16.1616,16.1862,83600.0
2006-06-20 14:05:00,32.8,32.85,32.79,32.8,73000.0,16.1862,16.2109,16.1813,16.1862,73000.0
2006-06-20 14:10:00,32.8,32.87,32.8,32.82,70400.0,16.1862,16.2208,16.1862,16.1961,70400.0
2006-06-20 14:15:00,32.8,32.82,32.74,32.77,104800.0,16.1862,16.1961,16.1566,16.1714,104800.0
2006-06-20 14:20:00,32.79,32.81,32.73,32.74,161200.0,16.1813,16.1912,16.1517,16.1566,161200.0
2006-06-20 14:25:00,32.74,32.79,32.72,32.74,111200.0,16.1566,16.1813,16.1468,16.1566,111200.0
2006-06-20 14:30:00,32.74,32.83,32.74,32.79,68200.0,16.1566,16.201,16.1566,16.1813,68200.0
2006-06-20 14:35:00,32.78,32.92,32.76,32.9,96600.0,16.1764,16.2455,16.1665,16.2356,96600.0
2006-06-20 14:40:00,32.9,32.9,32.77,32.84,80400.0,16.2356,16.2356,16.1714,16.206,80400.0
2006-06-20 14:45:00,32.84,32.85,32.81,32.83,50400.0,16.206,16.2109,16.1912,16.201,50400.0
2006-06-20 14:50:00,32.82,32.93,32.81,32.9,79200.0,16.1961,16.2504,16.1912,16.2356,79200.0
2006-06-20 14:55:00,32.9,32.94,32.84,32.88,146400.0,16.2356,16.2553,16.206,16.2257,146400.0
2006-06-20 15:00:00,32.88,32.88,32.81,32.82,70400.0,16.2257,16.2257,16.1912,16.1961,70400.0
2006-06-20 15:05:00,32.81,32.85,32.77,32.8,126800.0,16.1912,16.2109,16.1714,16.1862,126800.0
2006-06-20 15:10:00,32.8,32.85,32.8,32.83,63800.0,16.1862,16.2109,16.1862,16.201,63800.0
2006-06-20 15:15:00,32.83,32.85,32.77,32.82,64000.0,16.201,16.2109,16.1714,16.1961,64000.0
2006-06-20 15:20:00,32.83,32.87,32.83,32.84,62600.0,16.201,16.2208,16.201,16.206,62600.0
2006-06-20 15:25:00,32.85,32.88,32.83,32.85,59600.0,16.2109,16.2257,16.201,16.2109,59600.0
2006-06-20 15:30:00,32.85,32.85,32.82,32.85,95800.0,16.2109,16.2109,16.1961,16.2109,95800.0
2006-06-20 15:35:00,32.85,32.85,32.77,32.84,192200.0,16.2109,16.2109,16.1714,16.206,192200.0
2006-06-20 15:40:00,32.83,32.85,32.8,32.85,83800.0,16.201,16.2109,16.1862,16.2109,83800.0
2006-06-20 15:45:00,32.84,32.88,32.83,32.88,107000.0,16.206,16.2257,16.201,16.2257,107000.0
2006-06-20 15:50:00,32.88,32.91,32.85,32.88,206800.0,16.2257,16.2405,16.2109,16.2257,206800.0
2006-06-20 15:55:00,32.88,32.93,32.85,32.93,143800.0,16.2257,16.2504,16.2109,16.2504,143800.0
2006-06-21 09:30:00,32.96,33.02,32.95,33.01,55400.0,16.2652,16.2948,16.2603,16.2899,55400.0
2006-06-21 09:35:00,33.02,33.07,32.94,33.01,47200.0,16.2948,16.3195,16.2553,16.2899,47200.0
2006-06-21 09:40:00,32.99,33.05,32.95,33.01,47800.0,16.28,16.3096,16.2603,16.2899,47800.0
2006-06-21 09:45:00,33.02,33.02,32.98,33.02,88800.0,16.2948,16.2948,16.2751,16.2948,88800.0
2006-06-21 09:50:00,33.02,33.06,32.99,32.99,39200.0,16.2948,16.3145,16.28,16.28,39200.0
2006-06-21 09:55:00,32.99,32.99,32.85,32.88,37000.0,16.28,16.28,16.2109,16.2257,37000.0
2006-06-21 10:00:00,32.86,32.97,32.85,32.87,30600.0,16.2159,16.2701,16.2109,16.2208,30600.0
2006-06-21 10:05:00,32.86,32.89,32.77,32.77,39800.0,16.2159,16.2307,16.1714,16.1714,39800.0
2006-06-21 10:10:00,32.79,32.85,32.78,32.8,29800.0,16.1813,16.2109,16.1764,16.1862,29800.0
2006-06-21 10:15:00,32.8,32.84,32.79,32.8,24800.0,16.1862,16.206,16.1813,16.1862,24800.0
2006-06-21 10:20:00,32.79,32.85,32.79,32.82,13200.0,16.1813,16.2109,16.1813,16.1961,13200.0
2006-06-21 10:25:00,32.82,32.89,32.81,32.86,19600.0,16.1961,16.2307,16.1912,16.2159,19600.0
2006-06-21 10:30:00,32.86,32.92,32.85,32.89,11600.0,16.2159,16.2455,16.2109,16.2307,11600.0
2006-06-21 10:35:00,32.89,32.91,32.87,32.9,18200.0,16.2307,16.2405,16.2208,16.2356,18200.0
2006-06-21 10:40:00,32.89,32.91,32.87,32.87,8600.0,16.2307,16.2405,16.2208,16.2208,8600.0
2006-06-21 10:45:00,32.86,32.89,32.81,32.82,16400.0,16.2159,16.2307,16.1912,16.1961,16400.0
2006-06-21 10:50:00,32.81,32.84,32.77,32.77,13400.0,16.1912,16.206,16.1714,16.1714,13400.0
2006-06-21 10:55:00,32.77,32.77,32.7,32.71,14800.0,16.1714,16.1714,16.1369,16.1418,14800.0
2006-06-21 11:00:00,32.72,32.73,32.67,32.68,20800.0,16.1468,16.1517,16.1221,16.127,20800.0
2006-06-21 11:05:00,32.69,32.73,32.65,32.67,20200.0,16.132,16.1517,16.1122,16.1221,20200.0
2006-06-21 11:10:00,32.67,32.74,32.67,32.71,19800.0,16.1221,16.1566,16.1221,16.1418,19800.0
2006-06-21 11:15:00,32.72,32.76,32.72,32.76,97800.0,16.1468,16.1665,16.1468,16.1665,97800.0
2006-06-21 11:20:00,32.76,32.81,32.74,32.81,34200.0,16.1665,16.1912,16.1566,16.1912,34200.0
2006-06-21 11:25:00,32.83,32.92,32.82,32.92,21400.0,16.201,16.2455,16.1961,16.2455,21400.0
2006-06-21 11:30:00,32.92,32.94,32.9,32.91,53000.0,16.2455,16.2553,16.2356,16.2405,53000.0
2006-06-21 11:35:00,32.9,32.93,32.89,32.9,27400.0,16.2356,16.2504,16.2307,16.2356,27400.0
2006-06-21 11:40:00,32.9,32.96,32.89,32.96,45800.0,16.2356,16.2652,16.2307,16.2652,45800.0
2006-06-21 11:45:00,32.96,32.97,32.9,32.91,30800.0,16.2652,16.2701,16.2356,16.2405,30800.0
2006-06-21 11:50:00,32.91,32.91,32.87,32.87,13400.0,16.2405,16.2405,16.2208,16.2208,13400.0
2006-06-21 11:55:00,32.85,32.85,32.81,32.82,50600.0,16.2109,16.2109,16.1912,16.1961,50600.0
2006-06-21 12:00:00,32.83,32.87,32.81,32.82,22600.0,16.201,16.2208,16.1912,16.1961,22600.0
2006-06-21 12:05:00,32.83,32.87,32.77,32.85,56000.0,16.201,16.2208,16.1714,16.2109,56000.0
2006-06-21 12:10:00,32.88,32.88,32.85,32.87,55600.0,16.2257,16.2257,16.2109,16.2208,55600.0
2006-06-21 12:15:00,32.86,32.94,32.86,32.91,44600.0,16.2159,16.2553,16.2159,16.2405,44600.0
2006-06-21 12:20:00,32.91,32.96,32.83,32.83,44600.0,16.2405,16.2652,16.201,16.201,44600.0
2006-06-21 12:25:00,32.83,32.92,32.83,32.92,30600.0,16.201,16.2455,16.201,16.2455,30600.0
2006-06-21 12:30:00,32.9,32.96,32.88,32.88,31000.0,16.2356,16.2652,16.2257,16.2257,31000.0
2006-06-21 12:35:00,32.89,32.91,32.88,32.91,9000.0,16.2307,16.2405,16.2257,16.2405,9000.0
2006-06-21 12:40:00,32.92,32.92,32.85,32.86,33000.0,16.2455,16.2455,16.2109,16.2159,33000.0
2006-06-21 12:45:00,32.87,32.9,32.87,32.88,18200.0,16.2208,16.2356,16.2208,16.2257,18200.0
2006-06-21 12:50:00,32.87,32.9,32.87,32.9,17400.0,16.2208,16.2356,16.2208,16.2356,17400.0
2006-06-21 12:55:00,32.9,32.92,32.88,32.91,20800.0,16.2356,16.2455,16.2257,16.2405,20800.0
2006-06-21 13:00:00,32.92,32.97,32.9,32.9,40000.0,16.2455,16.2701,16.2356,16.2356,40000.0
2006-06-21 13:05:00,32.9,32.9,32.87,32.87,19600.0,16.2356,16.2356,16.2208,16.2208,19600.0
2006-06-21 13:10:00,32.86,32.88,32.85,32.88,14800.0,16.2159,16.2257,16.2109,16.2257,14800.0
2006-06-21 13:15:00,32.87,32.88,32.85,32.88,16400.0,16.2208,16.2257,16.2109,16.2257,16400.0
2006-06-21 13:20:00,32.87,32.88,32.85,32.87,30800.0,16.2208,16.2257,16.2109,16.2208,30800.0
2006-06-21 13:25:00,32.87,32.89,32.86,32.87,28200.0,16.2208,16.2307,16.2159,16.2208,28200.0
2006-06-21 13:30:00,32.88,32.91,32.88,32.91,28800.0,16.2257,16.2405,16.2257,16.2405,28800.0
2006-06-21 13:35:00,32.9,32.94,32.88,32.93,31400.0,16.2356,16.2553,16.2257,16.2504,31400.0
2006-06-21 13:40:00,32.94,32.94,32.88,32.9,43800.0,16.2553,16.2553,16.2257,16.2356,43800.0
2006-06-21 13:45:00,32.9,32.91,32.88,32.91,53000.0,16.2356,16.2405,16.2257,16.2405,53000.0
2006-06-21 13:50:00,32.9,32.94,32.89,32.9,60600.0,16.2356,16.2553,16.2307,16.2356,60600.0
2006-06-21 13:55:00,32.9,32.94,32.88,32.9,30000.0,16.2356,16.2553,16.2257,16.2356,30000.0
2006-06-21 14:00:00,32.9,32.91,32.88,32.88,16800.0,16.2356,16.2405,16.2257,16.2257,16800.0
2006-06-21 14:05:00,32.89,32.9,32.85,32.86,12800.0,16.2307,16.2356,16.2109,16.2159,12800.0
2006-06-21 14:10:00,32.86,32.91,32.85,32.9,30600.0,16.2159,16.2405,16.2109,16.2356,30600.0
2006-06-21 14:15:00,32.89,32.94,32.89,32.92,6000.0,16.2307,16.2553,16.2307,16.2455,6000.0
2006-06-21 14:20:00,32.93,32.95,32.91,32.92,123600.0,16.2504,16.2603,16.2405,16.2455,123600.0
2006-06-21 14:25:00,32.92,32.95,32.91,32.93,18000.0,16.2455,16.2603,16.2405,16.2504,18000.0
2006-06-21 14:30:00,32.93,32.93,32.91,32.93,14000.0,16.2504,16.2504,16.2405,16.2504,14000.0
2006-06-21 14:35:00,32.93,32.93,32.85,32.88,45800.0,16.2504,16.2504,16.2109,16.2257,45800.0
2006-06-21 14:40:00,32.87,32.94,32.85,32.9,94600.0,16.2208,16.2553,16.2109,16.2356,94600.0
2006-06-21 14:45:00,32.9,32.95,32.89,32.92,20200.0,16.2356,16.2603,16.2307,16.2455,20200.0
2006-06-21 14:50:00,32.93,32.97,32.9,32.97,16400.0,16.2504,16.2701,16.2356,16.2701,16400.0
2006-06-21 14:55:00,32.98,32.99,32.91,32.92,23000.0,16.2751,16.28,16.2405,16.2455,23000.0
2006-06-21 15:00:00,32.91,32.92,32.85,32.85,22000.0,16.2405,16.2455,16.2109,16.2109,22000.0
2006-06-21 15:05:00,32.86,32.9,32.85,32.9,22400.0,16.2159,16.2356,16.2109,16.2356,22400.0
2006-06-21 15:10:00,32.91,32.94,32.9,32.92,24000.0,16.2405,16.2553,16.2356,16.2455,24000.0
2006-06-21 15:15:00,32.92,32.94,32.91,32.92,9400.0,16.2455,16.2553,16.2405,16.2455,9400.0
2006-06-21 15:20:00,32.92,32.94,32.92,32.93,22200.0,16.2455,16.2553,16.2455,16.2504,22200.0
2006-06-21 15:25:00,32.92,32.92,32.9,32.9,21200.0,16.2455,16.2455,16.2356,16.2356,21200.0
2006-06-21 15:30:00,32.89,32.91,32.87,32.88,28400.0,16.2307,16.2405,16.2208,16.2257,28400.0
2006-06-21 15:35:00,32.89,32.92,32.88,32.88,56000.0,16.2307,16.2455,16.2257,16.2257,56000.0
2006-06-21 15:40:00,32.88,32.92,32.85,32.85,42200.0,16.2257,16.2455,16.2109,16.2109,42200.0
2006-06-21 15:45:00,32.85,32.88,32.82,32.86,95800.0,16.2109,16.2257,16.1961,16.2159,95800.0
2006-06-21 15:50:00,32.88,32.91,32.87,32.88,83200.0,16.2257,16.2405,16.2208,16.2257,83200.0
2006-06-21 15:55:00,32.88,32.88,32.82,32.85,53800.0,16.2257,16.2257,16.1961,16.2109,53800.0
2006-06-22 09:30:00,32.86,32.86,32.71,32.72,28400.0,16.2159,16.2159,16.1418,16.1468,28400.0
2006-06-22 09:35:00,32.73,32.77,32.65,32.7,11400.0,16.1517,16.1714,16.1122,16.1369,11400.0
2006-06-22 09:40:00,32.75,32.75,32.66,32.66,14000.0,16.1616,16.1616,16.1172,16.1172,14000.0
2006-06-22 09:45:00,32.64,32.7,32.62,32.63,11600.0,16.1073,16.1369,16.0974,16.1024,11600.0
2006-06-22 09:50:00,32.66,32.7,32.58,32.65,23200.0,16.1172,16.1369,16.0777,16.1122,23200.0
2006-06-22 09:55:00,32.63,32.68,32.6,32.65,14000.0,16.1024,16.127,16.0875,16.1122,14000.0
2006-06-22 10:00:00,32.65,32.68,32.55,32.57,27400.0,16.1122,16.127,16.0629,16.0727,27400.0
2006-06-22 10:05:00,32.58,32.63,32.48,32.52,28800.0,16.0777,16.1024,16.0283,16.0481,28800.0
2006-06-22 10:10:00,32.54,32.56,32.47,32.49,19400.0,16.0579,16.0678,16.0234,16.0333,19400.0
2006-06-22 10:15:00,32.49,32.53,32.46,32.49,32800.0,16.0333,16.053,16.0185,16.0333,32800.0
2006-06-22 10:20:00,32.52,32.58,32.49,32.51,33000.0,16.0481,16.0777,16.0333,16.0431,33000.0
2006-06-22 10:25:00,32.52,32.6,32.51,32.51,52000.0,16.0481,16.0875,16.0431,16.0431,52000.0
2006-06-22 10:30:00,32.5,32.62,32.5,32.62,81400.0,16.0382,16.0974,16.0382,16.0974,81400.0
2006-06-22 10:35:00,32.62,32.65,32.58,32.62,52000.0,16.0974,16.1122,16.0777,16.0974,52000.0
2006-06-22 10:40:00,32.65,32.71,32.63,32.69,84400.0,16.1122,16.1418,16.1024,16.132,84400.0
2006-06-22 10:45:00,32.69,32.74,32.69,32.7,29000.0,16.132,16.1566,16.132,16.1369,29000.0
2006-06-22 10:50:00,32.7,32.76,32.7,32.73,26400.0,16.1369,16.1665,16.1369,16.1517,26400.0
2006-06-22 10:55:00,32.73,32.73,32.69,32.69,35800.0,16.1517,16.1517,16.132,16.132,35800.0
2006-06-22 11:00:00,32.7,32.71,32.6,32.6,21000.0,16.1369,16.1418,16.0875,16.0875,21000.0
2006-06-22 11:05:00,32.6,32.63,32.6,32.61,17000.0,16.0875,16.1024,16.0875,16.0925,17000.0
2006-06-22 11:10:00,32.6,32.63,32.6,32.6,12400.0,16.0875,16.1024,16.0875,16.0875,12400.0
2006-06-22 11:15:00,32.6,32.63,32.55,32.6,62600.0,16.0875,16.1024,16.0629,16.0875,62600.0
2006-06-22 11:20:00,32.6,32.62,32.58,32.59,11800.0,16.0875,16.0974,16.0777,16.0826,11800.0
2006-06-22 11:25:00,32.59,32.6,32.55,32.55,11400.0,16.0826,16.0875,16.0629,16.0629,11400.0
2006-06-22 11:30:00,32.57,32.6,32.54,32.56,22600.0,16.0727,16.0875,16.0579,16.0678,22600.0
2006-06-22 11:35:00,32.57,32.58,32.55,32.57,9000.0,16.0727,16.0777,16.0629,16.0727,9000.0
2006-06-22 11:40:00,32.57,32.59,32.55,32.57,14000.0,16.0727,16.0826,16.0629,16.0727,14000.0
2006-06-22 11:45:00,32.58,32.63,32.58,32.6,10400.0,16.0777,16.1024,16.0777,16.0875,10400.0
2006-06-22 11:50:00,32.6,32.63,32.6,32.63,12800.0,16.0875,16.1024,16.0875,16.1024,12800.0
2006-06-22 11:55:00,32.63,32.67,32.62,32.67,38000.0,16.1024,16.1221,16.0974,16.1221,38000.0
2006-06-22 12:00:00,32.67,32.72,32.67,32.72,15400.0,16.1221,16.1468,16.1221,16.1468,15400.0
2006-06-22 12:05:00,32.73,32.74,32.68,32.69,14400.0,16.1517,16.1566,16.127,16.132,14400.0
2006-06-22 12:10:00,32.7,32.72,32.68,32.68,12800.0,16.1369,16.1468,16.127,16.127,12800.0
2006-06-22 12:15:00,32.67,32.68,32.65,32.66,6400.0,16.1221,16.127,16.1122,16.1172,6400.0
2006-06-22 12:20:00,32.66,32.66,32.57,32.58,22600.0,16.1172,16.1172,16.0727,16.0777,22600.0
2006-06-22 12:25:00,32.59,32.6,32.55,32.57,20800.0,16.0826,16.0875,16.0629,16.0727,20800.0
2006-06-22 12:30:00,32.57,32.57,32.54,32.54,49200.0,16.0727,16.0727,16.0579,16.0579,49200.0
2006-06-22 12:35:00,32.54,32.56,32.54,32.56,4800.0,16.0579,16.0678,16.0579,16.0678,4800.0
2006-06-22 12:40:00,32.56,32.56,32.47,32.49,35600.0,16.0678,16.0678,16.0234,16.0333,35600.0
2006-06-22 12:45:00,32.49,32.52,32.48,32.51,23800.0,16.0333,16.0481,16.0283,16.0431,23800.0
2006-06-22 12:50:00,32.52,32.57,32.52,32.56,52000.0,16.0481,16.0727,16.0481,16.0678,52000.0
2006-06-22 12:55:00,32.57,32.6,32.57,32.58,19000.0,16.0727,16.0875,16.0727,16.0777,19000.0
2006-06-22 13:00:00,32.58,32.65,32.55,32.63,60000.0,16.0777,16.1122,16.0629,16.1024,60000.0
2006-06-22 13:05:00,32.63,32.63,32.6,32.62,32400.0,16.1024,16.1024,16.0875,16.0974,32400.0
2006-06-22 13:10:00,32.61,32.62,32.59,32.6,11600.0,16.0925,16.0974,16.0826,16.0875,11600.0
2006-06-22 13:15:00,32.6,32.62,32.59,32.6,46800.0,16.0875,16.0974,16.0826,16.0875,46800.0
2006-06-22 13:20:00,32.61,32.61,32.59,32.59,14200.0,16.0925,16.0925,16.0826,16.0826,14200.0
2006-06-22 13:25:00,32.6,32.61,32.59,32.6,32000.0,16.0875,16.0925,16.0826,16.0875,32000.0
2006-06-22 13:30:00,32.6,32.62,32.59,32.6,86800.0,16.0875,16.0974,16.0826,16.0875,86800.0
2006-06-22 13:35:00,32.6,32.63,32.6,32.6,25600.0,16.0875,16.1024,16.0875,16.0875,25600.0
2006-06-22 13:40:00,32.59,32.6,32.52,32.57,42200.0,16.0826,16.0875,16.0481,16.0727,42200.0
2006-06-22 13:45:00,32.56,32.6,32.54,32.57,65000.0,16.0678,16.0875,16.0579,16.0727,65000.0
2006-06-22 13:50:00,32.58,32.6,32.56,32.59,53200.0,16.0777,16.0875,16.0678,16.0826,53200.0
2006-06-22 13:55:00,32.6,32.64,32.58,32.62,59800.0,16.0875,16.1073,16.0777,16.0974,59800.0
2006-06-22 14:00:00,32.62,32.76,32.61,32.75,92800.0,16.0974,16.1665,16.0925,16.1616,92800.0
2006-06-22 14:05:00,32.74,32.86,32.73,32.85,367000.0,16.1566,16.2159,16.1517,16.2109,367000.0
2006-06-22 14:10:00,32.85,32.96,32.85,32.93,124600.0,16.2109,16.2652,16.2109,16.2504,124600.0
2006-06-22 14:15:00,32.93,32.97,32.9,32.97,224400.0,16.2504,16.2701,16.2356,16.2701,224400.0
2006-06-22 14:20:00,32.97,33.14,32.92,33.13,127800.0,16.2701,16.354,16.2455,16.3491,127800.0
2006-06-22 14:25:00,33.13,33.2,32.6,33.17,253200.0,16.3491,16.3836,16.0875,16.3688,253200.0
2006-06-22 14:30:00,33.17,33.19,33.09,33.09,322000.0,16.3688,16.3787,16.3294,16.3294,322000.0
2006-06-22 14:35:00,33.09,33.19,33.05,33.16,238400.0,16.3294,16.3787,16.3096,16.3639,238400.0
2006-06-22 14:40:00,33.17,33.24,33.13,33.23,255200.0,16.3688,16.4034,16.3491,16.3984,255200.0
2006-06-22 14:45:00,33.24,33.28,33.21,33.27,130200.0,16.4034,16.4231,16.3886,16.4182,130200.0
2006-06-22 14:50:00,33.27,33.35,33.25,33.33,101600.0,16.4182,16.4577,16.4083,16.4478,101600.0
2006-06-22 14:55:00,33.33,33.34,33.25,33.26,84400.0,16.4478,16.4527,16.4083,16.4132,84400.0
2006-06-22 15:00:00,33.25,33.27,33.24,33.24,114000.0,16.4083,16.4182,16.4034,16.4034,114000.0
2006-06-22 15:05:00,33.24,33.29,33.24,33.29,189000.0,16.4034,16.428,16.4034,16.428,189000.0
2006-06-22 15:10:00,33.27,33.45,33.27,33.38,321200.0,16.4182,16.507,16.4182,16.4725,321200.0
2006-06-22 15:15:00,33.38,33.38,33.31,33.31,58600.0,16.4725,16.4725,16.4379,16.4379,58600.0
2006-06-22 15:20:00,33.3,33.33,33.27,33.29,110600.0,16.433,16.4478,16.4182,16.428,110600.0
2006-06-22 15:25:00,33.29,33.31,33.24,33.27,174800.0,16.428,16.4379,16.4034,16.4182,174800.0
2006-06-22 15:30:00,33.3,33.33,33.27,33.28,63400.0,16.433,16.4478,16.4182,16.4231,63400.0
2006-06-22 15:35:00,33.27,33.31,33.26,33.28,23200.0,16.4182,16.4379,16.4132,16.4231,23200.0
2006-06-22 15:40:00,33.27,33.3,33.25,33.29,170400.0,16.4182,16.433,16.4083,16.428,170400.0
2006-06-22 15:45:00,33.29,33.35,33.28,33.32,152800.0,16.428,16.4577,16.4231,16.4429,152800.0
2006-06-22 15:50:00,33.31,33.38,33.31,33.32,57600.0,16.4379,16.4725,16.4379,16.4429,57600.0
2006-06-22 15:55:00,33.32,33.34,33.28,33.28,122800.0,16.4429,16.4527,16.4231,16.4231,122800.0
2006-06-23 09:30:00,33.16,33.23,33.16,33.2,50000.0,16.3639,16.3984,16.3639,16.3836,50000.0
2006-06-23 09:35:00,33.17,33.27,33.17,33.18,85200.0,16.3688,16.4182,16.3688,16.3738,85200.0
2006-06-23 09:40:00,33.2,33.26,33.19,33.23,96600.0,16.3836,16.4132,16.3787,16.3984,96600.0
2006-06-23 09:45:00,33.24,33.27,33.16,33.24,99600.0,16.4034,16.4182,16.3639,16.4034,99600.0
2006-06-23 09:50:00,33.24,33.27,33.19,33.21,55800.0,16.4034,16.4182,16.3787,16.3886,55800.0
2006-06-23 09:55:00,33.21,33.26,33.16,33.18,68800.0,16.3886,16.4132,16.3639,16.3738,68800.0
2006-06-23 10:00:00,33.2,33.22,33.16,33.2,63400.0,16.3836,16.3935,16.3639,16.3836,63400.0
2006-06-23 10:05:00,33.2,33.22,33.12,33.12,72800.0,16.3836,16.3935,16.3442,16.3442,72800.0
2006-06-23 10:10:00,33.15,33.19,33.1,33.15,36400.0,16.359,16.3787,16.3343,16.359,36400.0
2006-06-23 10:15:00,33.15,33.23,33.11,33.21,69200.0,16.359,16.3984,16.3392,16.3886,69200.0
2006-06-23 10:20:00,33.22,33.27,33.21,33.25,39800.0,16.3935,16.4182,16.3886,16.4083,39800.0
2006-06-23 10:25:00,33.27,33.28,33.22,33.23,29800.0,16.4182,16.4231,16.3935,16.3984,29800.0
2006-06-23 10:30:00,33.23,33.29,33.21,33.24,89200.0,16.3984,16.428,16.3886,16.4034,89200.0
2006-06-23 10:35:00,33.22,33.23,33.12,33.16,29800.0,16.3935,16.3984,16.3442,16.3639,29800.0
2006-06-23 10:40:00,33.18,33.19,33.13,33.17,25800.0,16.3738,16.3787,16.3491,16.3688,25800.0
2006-06-23 10:45:00,33.18,33.22,33.15,33.2,14600.0,16.3738,16.3935,16.359,16.3836,14600.0
2006-06-23 10:50:00,33.21,33.3,33.21,33.23,18600.0,16.3886,16.433,16.3886,16.3984,18600.0
2006-06-23 10:55:00,33.27,33.27,33.22,33.26,6400.0,16.4182,16.4182,16.3935,16.4132,6400.0
2006-06-23 11:00:00,33.27,33.27,33.2,33.2,10800.0,16.4182,16.4182,16.3836,16.3836,10800.0
2006-06-23 11:05:00,33.23,33.23,33.17,33.2,24000.0,16.3984,16.3984,16.3688,16.3836,24000.0
2006-06-23 11:10:00,33.21,33.25,33.21,33.25,14000.0,16.3886,16.4083,16.3886,16.4083,14000.0
2006-06-23 11:15:00,33.26,33.27,33.24,33.26,7600.0,16.4132,16.4182,16.4034,16.4132,7600.0
2006-06-23 11:20:00,33.27,33.34,33.27,33.32,17400.0,16.4182,16.4527,16.4182,16.4429,17400.0
2006-06-23 11:25:00,33.32,33.33,33.28,33.29,19400.0,16.4429,16.4478,16.4231,16.428,19400.0
2006-06-23 11:30:00,33.27,33.27,33.21,33.22,16000.0,16.4182,16.4182,16.3886,16.3935,16000.0
2006-06-23 11:35:00,33.22,33.24,33.16,33.19,35600.0,16.3935,16.4034,16.3639,16.3787,35600.0
2006-06-23 11:40:00,33.19,33.27,33.19,33.26,20600.0,16.3787,16.4182,16.3787,16.4132,20600.0
2006-06-23 11:45:00,33.26,33.29,33.2,33.22,18400.0,16.4132,16.428,16.3836,16.3935,18400.0
2006-06-23 11:50:00,33.21,33.33,33.2,33.33,44400.0,16.3886,16.4478,16.3836,16.4478,44400.0
2006-06-23 11:55:00,33.34,33.38,33.27,33.28,39200.0,16.4527,16.4725,16.4182,16.4231,39200.0
2006-06-23 12:00:00,33.29,33.37,33.28,33.35,20200.0,16.428,16.4675,16.4231,16.4577,20200.0
2006-06-23 12:05:00,33.35,33.38,33.32,33.37,17600.0,16.4577,16.4725,16.4429,16.4675,17600.0
2006-06-23 12:10:00,33.35,33.44,33.35,33.41,19400.0,16.4577,16.5021,16.4577,16.4873,19400.0
2006-06-23 12:15:00,33.41,33.5,33.41,33.48,46800.0,16.4873,16.5317,16.4873,16.5218,46800.0
2006-06-23 12:20:00,33.47,33.51,33.46,33.5,58400.0,16.5169,16.5366,16.5119,16.5317,58400.0
2006-06-23 12:25:00,33.55,33.66,33.54,33.62,36600.0,16.5564,16.6106,16.5514,16.5909,36600.0
2006-06-23 12:30:00,33.6,33.63,33.58,33.63,22200.0,16.581,16.5958,16.5712,16.5958,22200.0
2006-06-23 12:35:00,33.63,33.67,33.62,33.63,30600.0,16.5958,16.6156,16.5909,16.5958,30600.0
2006-06-23 12:40:00,33.61,33.65,33.6,33.65,22000.0,16.586,16.6057,16.581,16.6057,22000.0
2006-06-23 12:45:00,33.63,33.63,33.57,33.58,5800.0,16.5958,16.5958,16.5662,16.5712,5800.0
2006-06-23 12:50:00,33.56,33.6,33.55,33.59,7600.0,16.5613,16.581,16.5564,16.5761,7600.0
2006-06-23 12:55:00,33.57,33.57,33.47,33.47,22400.0,16.5662,16.5662,16.5169,16.5169,22400.0
2006-06-23 13:00:00,33.45,33.5,33.45,33.5,16400.0,16.507,16.5317,16.507,16.5317,16400.0
2006-06-23 13:05:00,33.49,33.52,33.49,33.5,13200.0,16.5267,16.5416,16.5267,16.5317,13200.0
2006-06-23 13:10:00,33.5,33.57,33.48,33.56,15200.0,16.5317,16.5662,16.5218,16.5613,15200.0
2006-06-23 13:15:00,33.54,33.54,33.51,33.54,17200.0,16.5514,16.5514,16.5366,16.5514,17200.0
2006-06-23 13:20:00,33.53,33.53,33.49,33.52,9000.0,16.5465,16.5465,16.5267,16.5416,9000.0
2006-06-23 13:25:00,33.51,33.55,33.51,33.52,18600.0,16.5366,16.5564,16.5366,16.5416,18600.0
2006-06-23 13:30:00,33.52,33.57,33.52,33.55,19400.0,16.5416,16.5662,16.5416,16.5564,19400.0
2006-06-23 13:35:00,33.55,33.58,33.55,33.55,18600.0,16.5564,16.5712,16.5564,16.5564,18600.0
2006-06-23 13:40:00,33.56,33.58,33.54,33.57,16800.0,16.5613,16.5712,16.5514,16.5662,16800.0
2006-06-23 13:45:00,33.58,33.6,33.49,33.49,17200.0,16.5712,16.581,16.5267,16.5267,17200.0
2006-06-23 13:50:00,33.49,33.56,33.49,33.54,5800.0,16.5267,16.5613,16.5267,16.5514,5800.0
2006-06-23 13:55:00,33.56,33.56,33.53,33.54,11200.0,16.5613,16.5613,16.5465,16.5514,11200.0
2006-06-23 14:00:00,33.53,33.54,33.47,33.49,9400.0,16.5465,16.5514,16.5169,16.5267,9400.0
2006-06-23 14:05:00,33.48,33.51,33.47,33.48,4800.0,16.5218,16.5366,16.5169,16.5218,4800.0
2006-06-23 14:10:00,33.49,33.49,33.46,33.47,3000.0,16.5267,16.5267,16.5119,16.5169,3000.0
2006-06-23 14:15:00,33.47,33.48,33.45,33.47,16200.0,16.5169,16.5218,16.507,16.5169,16200.0
2006-06-23 14:20:00,33.47,33.48,33.45,33.45,7400.0,16.5169,16.5218,16.507,16.507,7400.0
2006-06-23 14:25:00,33.45,33.45,33.43,33.44,4800.0,16.507,16.507,16.4971,16.5021,4800.0
2006-06-23 14:30:00,33.44,33.45,33.41,33.43,25800.0,16.5021,16.507,16.4873,16.4971,25800.0
2006-06-23 14:35:00,33.43,33.43,33.35,33.37,22000.0,16.4971,16.4971,16.4577,16.4675,22000.0
2006-06-23 14:40:00,33.37,33.39,33.33,33.38,28000.0,16.4675,16.4774,16.4478,16.4725,28000.0
2006-06-23 14:45:00,33.38,33.39,33.27,33.29,15600.0,16.4725,16.4774,16.4182,16.428,15600.0
2006-06-23 14:50:00,33.29,33.34,33.29,33.33,6600.0,16.428,16.4527,16.428,16.4478,6600.0
2006-06-23 14:55:00,33.33,33.34,33.29,33.29,4600.0,16.4478,16.4527,16.428,16.428,4600.0
2006-06-23 15:00:00,33.29,33.31,33.27,33.29,22800.0,16.428,16.4379,16.4182,16.428,22800.0
2006-06-23 15:05:00,33.27,33.29,33.25,33.27,12800.0,16.4182,16.428,16.4083,16.4182,12800.0
2006-06-23 15:10:00,33.28,33.28,33.24,33.27,39400.0,16.4231,16.4231,16.4034,16.4182,39400.0
2006-06-23 15:15:00,33.27,33.31,33.26,33.31,44600.0,16.4182,16.4379,16.4132,16.4379,44600.0
2006-06-23 15:20:00,33.3,33.33,33.3,33.33,30200.0,16.433,16.4478,16.433,16.4478,30200.0
2006-06-23 15:25:00,33.32,33.37,33.32,33.34,60200.0,16.4429,16.4675,16.4429,16.4527,60200.0
2006-06-23 15:30:00,33.34,33.35,33.31,33.35,66800.0,16.4527,16.4577,16.4379,16.4577,66800.0
2006-06-23 15:35:00,33.36,33.38,33.33,33.36,49200.0,16.4626,16.4725,16.4478,16.4626,49200.0
2006-06-23 15:40:00,33.35,33.38,33.33,33.38,36200.0,16.4577,16.4725,16.4478,16.4725,36200.0
2006-06-23 15:45:00,33.37,33.41,33.37,33.38,39800.0,16.4675,16.4873,16.4675,16.4725,39800.0
2006-06-23 15:50:00,33.39,33.41,33.31,33.31,34000.0,16.4774,16.4873,16.4379,16.4379,34000.0
2006-06-23 15:55:00,33.3,33.34,33.27,33.34,114400.0,16.433,16.4527,16.4182,16.4527,114400.0
2006-06-26 09:30:00,33.35,33.38,33.31,33.38,12200.0,16.4577,16.4725,16.4379,16.4725,12200.0
2006-06-26 09:35:00,33.4,33.44,33.39,33.42,5200.0,16.4823,16.5021,16.4774,16.4922,5200.0
2006-06-26 09:40:00,33.45,33.45,33.35,33.4,16200.0,16.507,16.507,16.4577,16.4823,16200.0
2006-06-26 09:45:00,33.4,33.49,33.4,33.43,18600.0,16.4823,16.5267,16.4823,16.4971,18600.0
2006-06-26 09:50:00,33.43,33.43,33.39,33.41,21400.0,16.4971,16.4971,16.4774,16.4873,21400.0
2006-06-26 09:55:00,33.41,33.42,33.35,33.41,15600.0,16.4873,16.4922,16.4577,16.4873,15600.0
2006-06-26 10:00:00,33.4,33.41,33.33,33.4,17200.0,16.4823,16.4873,16.4478,16.4823,17200.0
2006-06-26 10:05:00,33.38,33.4,33.34,33.34,7800.0,16.4725,16.4823,16.4527,16.4527,7800.0
2006-06-26 10:10:00,33.35,33.39,33.31,33.34,22200.0,16.4577,16.4774,16.4379,16.4527,22200.0
2006-06-26 10:15:00,33.35,33.39,33.32,33.36,37800.0,16.4577,16.4774,16.4429,16.4626,37800.0
2006-06-26 10:20:00,33.35,33.41,33.35,33.4,9800.0,16.4577,16.4873,16.4577,16.4823,9800.0
2006-06-26 10:25:00,33.38,33.43,33.38,33.41,39400.0,16.4725,16.4971,16.4725,16.4873,39400.0
2006-06-26 10:30:00,33.4,33.44,33.37,33.38,22800.0,16.4823,16.5021,16.4675,16.4725,22800.0
2006-06-26 10:35:00,33.4,33.4,33.33,33.35,16800.0,16.4823,16.4823,16.4478,16.4577,16800.0
2006-06-26 10:40:00,33.33,33.37,33.33,33.37,10800.0,16.4478,16.4675,16.4478,16.4675,10800.0
2006-06-26 10:45:00,33.4,33.4,33.35,33.35,8600.0,16.4823,16.4823,16.4577,16.4577,8600.0
2006-06-26 10:50:00,33.35,33.38,33.33,33.35,12800.0,16.4577,16.4725,16.4478,16.4577,12800.0
2006-06-26 10:55:00,33.35,33.36,33.34,33.36,9200.0,16.4577,16.4626,16.4527,16.4626,9200.0
2006-06-26 11:00:00,33.35,33.38,33.35,33.35,18600.0,16.4577,16.4725,16.4577,16.4577,18600.0
2006-06-26 11:05:00,33.36,33.37,33.35,33.37,42800.0,16.4626,16.4675,16.4577,16.4675,42800.0
2006-06-26 11:10:00,33.38,33.4,33.37,33.39,14000.0,16.4725,16.4823,16.4675,16.4774,14000.0
2006-06-26 11:15:00,33.38,33.42,33.35,33.37,22400.0,16.4725,16.4922,16.4577,16.4675,22400.0
2006-06-26 11:20:00,33.37,33.38,33.37,33.37,5400.0,16.4675,16.4725,16.4675,16.4675,5400.0
2006-06-26 11:25:00,33.36,33.38,33.35,33.35,10800.0,16.4626,16.4725,16.4577,16.4577,10800.0
2006-06-26 11:30:00,33.35,33.38,33.35,33.38,11000.0,16.4577,16.4725,16.4577,16.4725,11000.0
2006-06-26 11:35:00,33.38,33.38,33.37,33.37,8200.0,16.4725,16.4725,16.4675,16.4675,8200.0
2006-06-26 11:40:00,33.38,33.38,33.37,33.38,9600.0,16.4725,16.4725,16.4675,16.4725,9600.0
2006-06-26 11:45:00,33.38,33.38,33.35,33.36,17800.0,16.4725,16.4725,16.4577,16.4626,17800.0
2006-06-26 11:50:00,33.35,33.38,33.32,33.37,73600.0,16.4577,16.4725,16.4429,16.4675,73600.0
2006-06-26 11:55:00,33.37,33.44,33.37,33.4,52200.0,16.4675,16.5021,16.4675,16.4823,52200.0
2006-06-26 12:00:00,33.41,33.45,33.39,33.44,45800.0,16.4873,16.507,16.4774,16.5021,45800.0
2006-06-26 12:05:00,33.45,33.47,33.43,33.45,32600.0,16.507,16.5169,16.4971,16.507,32600.0
2006-06-26 12:10:00,33.44,33.45,33.37,33.37,35800.0,16.5021,16.507,16.4675,16.4675,35800.0
2006-06-26 12:15:00,33.36,33.37,33.32,33.34,15200.0,16.4626,16.4675,16.4429,16.4527,15200.0
2006-06-26 12:20:00,33.33,33.34,33.32,33.33,15000.0,16.4478,16.4527,16.4429,16.4478,15000.0
2006-06-26 12:25:00,33.32,33.34,33.3,33.3,5400.0,16.4429,16.4527,16.433,16.433,5400.0
2006-06-26 12:30:00,33.3,33.33,33.29,33.33,21200.0,16.433,16.4478,16.428,16.4478,21200.0
2006-06-26 12:35:00,33.33,33.34,33.33,33.33,3200.0,16.4478,16.4527,16.4478,16.4478,3200.0
2006-06-26 12:40:00,33.33,33.35,33.31,33.35,8400.0,16.4478,16.4577,16.4379,16.4577,8400.0
2006-06-26 12:45:00,33.35,33.37,33.35,33.35,7600.0,16.4577,16.4675,16.4577,16.4577,7600.0
2006-06-26 12:50:00,33.36,33.38,33.35,33.35,16000.0,16.4626,16.4725,16.4577,16.4577,16000.0
2006-06-26 12:55:00,33.35,33.36,33.33,33.34,11600.0,16.4577,16.4626,16.4478,16.4527,11600.0
2006-06-26 13:00:00,33.34,33.38,33.34,33.34,22800.0,16.4527,16.4725,16.4527,16.4527,22800.0
2006-06-26 13:05:00,33.34,33.35,33.31,33.31,46200.0,16.4527,16.4577,16.4379,16.4379,46200.0
2006-06-26 13:10:00,33.31,33.32,33.27,33.3,6800.0,16.4379,16.4429,16.4182,16.433,6800.0
2006-06-26 13:15:00,33.29,33.31,33.29,33.29,8200.0,16.428,16.4379,16.428,16.428,8200.0
2006-06-26 13:20:00,33.27,33.3,33.27,33.3,5400.0,16.4182,16.433,16.4182,16.433,5400.0
2006-06-26 13:25:00,33.3,33.31,33.26,33.31,7200.0,16.433,16.4379,16.4132,16.4379,7200.0
2006-06-26 13:30:00,33.3,33.33,33.29,33.33,27600.0,16.433,16.4478,16.428,16.4478,27600.0
2006-06-26 13:35:00,33.32,33.33,33.29,33.31,38800.0,16.4429,16.4478,16.428,16.4379,38800.0
2006-06-26 13:40:00,33.31,33.31,33.27,33.3,26600.0,16.4379,16.4379,16.4182,16.433,26600.0
2006-06-26 13:45:00,33.31,33.33,33.3,33.32,4800.0,16.4379,16.4478,16.433,16.4429,4800.0
2006-06-26 13:50:00,33.32,33.32,33.3,33.31,17800.0,16.4429,16.4429,16.433,16.4379,17800.0
2006-06-26 13:55:00,33.31,33.31,33.28,33.28,14400.0,16.4379,16.4379,16.4231,16.4231,14400.0
2006-06-26 14:00:00,33.29,33.29,33.24,33.25,11000.0,16.428,16.428,16.4034,16.4083,11000.0
2006-06-26 14:05:00,33.24,33.26,33.23,33.24,4600.0,16.4034,16.4132,16.3984,16.4034,4600.0
2006-06-26 14:10:00,33.24,33.25,33.23,33.24,23200.0,16.4034,16.4083,16.3984,16.4034,23200.0
2006-06-26 14:15:00,33.25,33.26,33.23,33.23,18000.0,16.4083,16.4132,16.3984,16.3984,18000.0
2006-06-26 14:20:00,33.22,33.25,33.22,33.22,12000.0,16.3935,16.4083,16.3935,16.3935,12000.0
2006-06-26 14:25:00,33.22,33.23,33.21,33.22,5000.0,16.3935,16.3984,16.3886,16.3935,5000.0
2006-06-26 14:30:00,33.22,33.25,33.2,33.2,12000.0,16.3935,16.4083,16.3836,16.3836,12000.0
2006-06-26 14:35:00,33.2,33.29,33.19,33.27,23800.0,16.3836,16.428,16.3787,16.4182,23800.0
2006-06-26 14:40:00,33.26,33.26,33.22,33.23,13400.0,16.4132,16.4132,16.3935,16.3984,13400.0
2006-06-26 14:45:00,33.24,33.3,33.24,33.27,42000.0,16.4034,16.433,16.4034,16.4182,42000.0
2006-06-26 14:50:00,33.28,33.29,33.25,33.25,8000.0,16.4231,16.428,16.4083,16.4083,8000.0
2006-06-26 14:55:00,33.26,33.27,33.24,33.26,20800.0,16.4132,16.4182,16.4034,16.4132,20800.0
2006-06-26 15:00:00,33.26,33.27,33.24,33.27,34800.0,16.4132,16.4182,16.4034,16.4182,34800.0
2006-06-26 15:05:00,33.28,33.28,33.25,33.25,30200.0,16.4231,16.4231,16.4083,16.4083,30200.0
2006-06-26 15:10:00,33.22,33.24,33.19,33.22,12400.0,16.3935,16.4034,16.3787,16.3935,12400.0
2006-06-26 15:15:00,33.2,33.26,33.2,33.25,18800.0,16.3836,16.4132,16.3836,16.4083,18800.0
2006-06-26 15:20:00,33.24,33.27,33.24,33.25,20200.0,16.4034,16.4182,16.4034,16.4083,20200.0
2006-06-26 15:25:00,33.25,33.25,33.23,33.24,11600.0,16.4083,16.4083,16.3984,16.4034,11600.0
2006-06-26 15:30:00,33.24,33.26,33.23,33.24,21600.0,16.4034,16.4132,16.3984,16.4034,21600.0
2006-06-26 15:35:00,33.24,33.35,33.24,33.32,27400.0,16.4034,16.4577,16.4034,16.4429,27400.0
2006-06-26 15:40:00,33.32,33.33,33.24,33.3,36400.0,16.4429,16.4478,16.4034,16.433,36400.0
2006-06-26 15:45:00,33.29,33.29,33.25,33.28,19400.0,16.428,16.428,16.4083,16.4231,19400.0
2006-06-26 15:50:00,33.27,33.32,33.25,33.26,21600.0,16.4182,16.4429,16.4083,16.4132,21600.0
2006-06-26 15:55:00,33.26,33.33,33.25,33.32,59200.0,16.4132,16.4478,16.4083,16.4429,59200.0
2006-06-27 09:30:00,33.35,33.38,33.28,33.34,45800.0,16.4577,16.4725,16.4231,16.4527,45800.0
2006-06-27 09:35:00,33.32,33.35,33.31,33.31,36600.0,16.4429,16.4577,16.4379,16.4379,36600.0
2006-06-27 09:40:00,33.33,33.34,33.26,33.31,43400.0,16.4478,16.4527,16.4132,16.4379,43400.0
2006-06-27 09:45:00,33.3,33.32,33.19,33.19,52600.0,16.433,16.4429,16.3787,16.3787,52600.0
2006-06-27 09:50:00,33.2,33.23,33.17,33.22,52400.0,16.3836,16.3984,16.3688,16.3935,52400.0
2006-06-27 09:55:00,33.2,33.26,33.19,33.26,34400.0,16.3836,16.4132,16.3787,16.4132,34400.0
2006-06-27 10:00:00,33.26,33.38,33.24,33.35,80600.0,16.4132,16.4725,16.4034,16.4577,80600.0
2006-06-27 10:05:00,33.35,33.38,33.34,33.34,117200.0,16.4577,16.4725,16.4527,16.4527,117200.0
2006-06-27 10:10:00,33.34,33.42,33.34,33.35,60200.0,16.4527,16.4922,16.4527,16.4577,60200.0
2006-06-27 10:15:00,33.35,33.38,33.33,33.38,29800.0,16.4577,16.4725,16.4478,16.4725,29800.0
2006-06-27 10:20:00,33.37,33.45,33.35,33.45,28400.0,16.4675,16.507,16.4577,16.507,28400.0
2006-06-27 10:25:00,33.47,33.48,33.44,33.45,17400.0,16.5169,16.5218,16.5021,16.507,17400.0
2006-06-27 10:30:00,33.47,33.51,33.45,33.51,51200.0,16.5169,16.5366,16.507,16.5366,51200.0
2006-06-27 10:35:00,33.52,33.58,33.51,33.55,40800.0,16.5416,16.5712,16.5366,16.5564,40800.0
2006-06-27 10:40:00,33.58,33.59,33.56,33.56,59400.0,16.5712,16.5761,16.5613,16.5613,59400.0
2006-06-27 10:45:00,33.57,33.59,33.53,33.53,107000.0,16.5662,16.5761,16.5465,16.5465,107000.0
2006-06-27 10:50:00,33.52,33.56,33.49,33.53,55000.0,16.5416,16.5613,16.5267,16.5465,55000.0
2006-06-27 10:55:00,33.54,33.54,33.5,33.51,34800.0,16.5514,16.5514,16.5317,16.5366,34800.0
2006-06-27 11:00:00,33.51,33.52,33.48,33.52,59600.0,16.5366,16.5416,16.5218,16.5416,59600.0
2006-06-27 11:05:00,33.52,33.52,33.43,33.45,34400.0,16.5416,16.5416,16.4971,16.507,34400.0
2006-06-27 11:10:00,33.45,33.51,33.42,33.42,92600.0,16.507,16.5366,16.4922,16.4922,92600.0
2006-06-27 11:15:00,33.44,33.5,33.44,33.47,31600.0,16.5021,16.5317,16.5021,16.5169,31600.0
2006-06-27 11:20:00,33.48,33.49,33.45,33.46,124600.0,16.5218,16.5267,16.507,16.5119,124600.0
2006-06-27 11:25:00,33.44,33.44,33.37,33.37,28800.0,16.5021,16.5021,16.4675,16.4675,28800.0
2006-06-27 11:30:00,33.37,33.42,33.37,33.38,33200.0,16.4675,16.4922,16.4675,16.4725,33200.0
2006-06-27 11:35:00,33.38,33.42,33.35,33.42,31800.0,16.4725,16.4922,16.4577,16.4922,31800.0
2006-06-27 11:40:00,33.41,33.42,33.35,33.37,81600.0,16.4873,16.4922,16.4577,16.4675,81600.0
2006-06-27 11:45:00,33.38,33.44,33.38,33.44,68800.0,16.4725,16.5021,16.4725,16.5021,68800.0
2006-06-27 11:50:00,33.44,33.48,33.41,33.46,79600.0,16.5021,16.5218,16.4873,16.5119,79600.0
2006-06-27 11:55:00,33.46,33.49,33.44,33.47,36600.0,16.5119,16.5267,16.5021,16.5169,36600.0
2006-06-27 12:00:00,33.48,33.49,33.4,33.41,11800.0,16.5218,16.5267,16.4823,16.4873,11800.0
2006-06-27 12:05:00,33.38,33.38,33.29,33.3,20000.0,16.4725,16.4725,16.428,16.433,20000.0
2006-06-27 12:10:00,33.3,33.4,33.29,33.37,43200.0,16.433,16.4823,16.428,16.4675,43200.0
2006-06-27 12:15:00,33.37,33.38,33.37,33.38,11600.0,16.4675,16.4725,16.4675,16.4725,11600.0
2006-06-27 12:20:00,33.38,33.42,33.37,33.39,14800.0,16.4725,16.4922,16.4675,16.4774,14800.0
2006-06-27 12:25:00,33.38,33.38,33.35,33.36,19400.0,16.4725,16.4725,16.4577,16.4626,19400.0
2006-06-27 12:30:00,33.35,33.35,33.27,33.29,18600.0,16.4577,16.4577,16.4182,16.428,18600.0
2006-06-27 12:35:00,33.29,33.38,33.24,33.24,33000.0,16.428,16.4725,16.4034,16.4034,33000.0
2006-06-27 12:40:00,33.24,33.27,33.2,33.27,49400.0,16.4034,16.4182,16.3836,16.4182,49400.0
2006-06-27 12:45:00,33.27,33.27,33.18,33.18,136200.0,16.4182,16.4182,16.3738,16.3738,136200.0
2006-06-27 12:50:00,33.18,33.19,33.08,33.09,130200.0,16.3738,16.3787,16.3244,16.3294,130200.0
2006-06-27 12:55:00,33.09,33.13,33.08,33.12,22400.0,16.3294,16.3491,16.3244,16.3442,22400.0
2006-06-27 13:00:00,33.1,33.12,33.08,33.08,20200.0,16.3343,16.3442,16.3244,16.3244,20200.0
2006-06-27 13:05:00,33.09,33.15,33.09,33.12,13600.0,16.3294,16.359,16.3294,16.3442,13600.0
2006-06-27 13:10:00,33.13,33.13,33.07,33.13,37600.0,16.3491,16.3491,16.3195,16.3491,37600.0
2006-06-27 13:15:00,33.13,33.16,33.06,33.08,42800.0,16.3491,16.3639,16.3145,16.3244,42800.0
2006-06-27 13:20:00,33.08,33.09,33.04,33.06,33800.0,16.3244,16.3294,16.3047,16.3145,33800.0
2006-06-27 13:25:00,33.06,33.11,33.05,33.11,51200.0,16.3145,16.3392,16.3096,16.3392,51200.0
2006-06-27 13:30:00,33.12,33.12,33.1,33.1,22800.0,16.3442,16.3442,16.3343,16.3343,22800.0
2006-06-27 13:35:00,33.1,33.12,33.08,33.1,20400.0,16.3343,16.3442,16.3244,16.3343,20400.0
2006-06-27 13:40:00,33.09,33.11,33.07,33.1,21000.0,16.3294,16.3392,16.3195,16.3343,21000.0
2006-06-27 13:45:00,33.1,33.1,33.09,33.1,19000.0,16.3343,16.3343,16.3294,16.3343,19000.0
2006-06-27 13:50:00,33.1,33.1,33.06,33.08,41200.0,16.3343,16.3343,16.3145,16.3244,41200.0
2006-06-27 13:55:00,33.08,33.09,33.07,33.09,34800.0,16.3244,16.3294,16.3195,16.3294,34800.0
2006-06-27 14:00:00,33.08,33.09,33.03,33.06,89400.0,16.3244,16.3294,16.2997,16.3145,89400.0
2006-06-27 14:05:00,33.09,33.09,33.05,33.06,28000.0,16.3294,16.3294,16.3096,16.3145,28000.0
2006-06-27 14:10:00,33.05,33.09,33.0,33.08,54600.0,16.3096,16.3294,16.2849,16.3244,54600.0
2006-06-27 14:15:00,33.06,33.07,33.01,33.02,30000.0,16.3145,16.3195,16.2899,16.2948,30000.0
2006-06-27 14:20:00,33.02,33.06,32.97,33.0,27400.0,16.2948,16.3145,16.2701,16.2849,27400.0
2006-06-27 14:25:00,33.0,33.02,32.94,33.01,27600.0,16.2849,16.2948,16.2553,16.2899,27600.0
2006-06-27 14:30:00,33.02,33.05,32.98,32.99,35000.0,16.2948,16.3096,16.2751,16.28,35000.0
2006-06-27 14:35:00,32.99,33.01,32.96,32.98,25000.0,16.28,16.2899,16.2652,16.2751,25000.0
2006-06-27 14:40:00,32.97,33.0,32.97,32.99,22400.0,16.2701,16.2849,16.2701,16.28,22400.0
2006-06-27 14:45:00,32.99,32.99,32.91,32.91,22400.0,16.28,16.28,16.2405,16.2405,22400.0
2006-06-27 14:50:00,32.9,32.91,32.85,32.89,28600.0,16.2356,16.2405,16.2109,16.2307,28600.0
2006-06-27 14:55:00,32.88,32.9,32.85,32.9,16000.0,16.2257,16.2356,16.2109,16.2356,16000.0
2006-06-27 15:00:00,32.9,32.9,32.87,32.87,17600.0,16.2356,16.2356,16.2208,16.2208,17600.0
2006-06-27 15:05:00,32.87,32.92,32.87,32.9,12800.0,16.2208,16.2455,16.2208,16.2356,12800.0
2006-06-27 15:10:00,32.91,32.93,32.88,32.9,23400.0,16.2405,16.2504,16.2257,16.2356,23400.0
2006-06-27 15:15:00,32.91,33.02,32.91,32.98,58400.0,16.2405,16.2948,16.2405,16.2751,58400.0
2006-06-27 15:20:00,32.98,33.0,32.94,32.98,22000.0,16.2751,16.2849,16.2553,16.2751,22000.0
2006-06-27 15:25:00,32.96,32.99,32.96,32.97,17800.0,16.2652,16.28,16.2652,16.2701,17800.0
2006-06-27 15:30:00,32.97,32.97,32.95,32.96,10800.0,16.2701,16.2701,16.2603,16.2652,10800.0
2006-06-27 15:35:00,32.96,32.98,32.95,32.97,15600.0,16.2652,16.2751,16.2603,16.2701,15600.0
2006-06-27 15:40:00,32.95,32.96,32.87,32.88,42400.0,16.2603,16.2652,16.2208,16.2257,42400.0
2006-06-27 15:45:00,32.88,32.88,32.79,32.8,13800.0,16.2257,16.2257,16.1813,16.1862,13800.0
2006-06-27 15:50:00,32.81,32.88,32.81,32.88,32800.0,16.1912,16.2257,16.1912,16.2257,32800.0
2006-06-27 15:55:00,32.89,32.89,32.83,32.83,85000.0,16.2307,16.2307,16.201,16.201,85000.0
2006-06-28 09:30:00,33.1,33.1,33.1,33.1,44200.0,16.3343,16.3343,16.3343,16.3343,44200.0
2006-06-28 09:35:00,33.08,33.16,32.93,33.1,74400.0,16.3244,16.3639,16.2504,16.3343,74400.0
2006-06-28 09:40:00,33.12,33.16,33.04,33.05,38200.0,16.3442,16.3639,16.3047,16.3096,38200.0
2006-06-28 09:45:00,33.07,33.07,32.96,33.01,57400.0,16.3195,16.3195,16.2652,16.2899,57400.0
2006-06-28 09:50:00,33.01,33.04,32.95,33.02,50800.0,16.2899,16.3047,16.2603,16.2948,50800.0
2006-06-28 09:55:00,32.98,33.05,32.91,32.91,40000.0,16.2751,16.3096,16.2405,16.2405,40000.0
2006-06-28 10:00:00,32.95,33.02,32.94,32.99,37800.0,16.2603,16.2948,16.2553,16.28,37800.0
2006-06-28 10:05:00,32.97,33.02,32.97,32.98,32600.0,16.2701,16.2948,16.2701,16.2751,32600.0
2006-06-28 10:10:00,32.98,33.0,32.93,32.94,53200.0,16.2751,16.2849,16.2504,16.2553,53200.0
2006-06-28 10:15:00,32.93,32.97,32.9,32.94,34600.0,16.2504,16.2701,16.2356,16.2553,34600.0
2006-06-28 10:20:00,32.89,32.91,32.82,32.82,28600.0,16.2307,16.2405,16.1961,16.1961,28600.0
2006-06-28 10:25:00,32.83,32.89,32.79,32.82,44800.0,16.201,16.2307,16.1813,16.1961,44800.0
2006-06-28 10:30:00,32.8,32.84,32.73,32.8,63400.0,16.1862,16.206,16.1517,16.1862,63400.0
2006-06-28 10:35:00,32.82,32.86,32.79,32.83,129800.0,16.1961,16.2159,16.1813,16.201,129800.0
2006-06-28 10:40:00,32.82,32.83,32.76,32.83,37600.0,16.1961,16.201,16.1665,16.201,37600.0
2006-06-28 10:45:00,32.82,32.82,32.77,32.77,23400.0,16.1961,16.1961,16.1714,16.1714,23400.0
2006-06-28 10:50:00,32.77,32.8,32.73,32.8,22000.0,16.1714,16.1862,16.1517,16.1862,22000.0
2006-06-28 10:55:00,32.86,32.93,32.84,32.92,57200.0,16.2159,16.2504,16.206,16.2455,57200.0
2006-06-28 11:00:00,32.93,32.94,32.89,32.89,65400.0,16.2504,16.2553,16.2307,16.2307,65400.0
2006-06-28 11:05:00,32.9,32.92,32.86,32.88,15800.0,16.2356,16.2455,16.2159,16.2257,15800.0
2006-06-28 11:10:00,32.88,32.9,32.87,32.88,9800.0,16.2257,16.2356,16.2208,16.2257,9800.0
2006-06-28 11:15:00,32.88,32.88,32.68,32.7,47600.0,16.2257,16.2257,16.127,16.1369,47600.0
2006-06-28 11:20:00,32.71,32.8,32.71,32.8,50600.0,16.1418,16.1862,16.1418,16.1862,50600.0
2006-06-28 11:25:00,32.81,32.85,32.77,32.85,19400.0,16.1912,16.2109,16.1714,16.2109,19400.0
2006-06-28 11:30:00,32.85,32.92,32.85,32.85,12200.0,16.2109,16.2455,16.2109,16.2109,12200.0
2006-06-28 11:35:00,32.85,32.87,32.84,32.84,3400.0,16.2109,16.2208,16.206,16.206,3400.0
2006-06-28 11:40:00,32.85,32.89,32.84,32.86,55600.0,16.2109,16.2307,16.206,16.2159,55600.0
2006-06-28 11:45:00,32.85,32.88,32.81,32.87,40800.0,16.2109,16.2257,16.1912,16.2208,40800.0
2006-06-28 11:50:00,32.87,32.9,32.85,32.87,39000.0,16.2208,16.2356,16.2109,16.2208,39000.0
2006-06-28 11:55:00,32.85,32.91,32.83,32.86,41000.0,16.2109,16.2405,16.201,16.2159,41000.0
2006-06-28 12:00:00,32.87,32.88,32.83,32.85,22400.0,16.2208,16.2257,16.201,16.2109,22400.0
2006-06-28 12:05:00,32.84,32.87,32.82,32.85,47000.0,16.206,16.2208,16.1961,16.2109,47000.0
2006-06-28 12:10:00,32.85,32.89,32.85,32.89,14600.0,16.2109,16.2307,16.2109,16.2307,14600.0
2006-06-28 12:15:00,32.87,32.9,32.84,32.85,44200.0,16.2208,16.2356,16.206,16.2109,44200.0
2006-06-28 12:20:00,32.85,32.9,32.84,32.85,18400.0,16.2109,16.2356,16.206,16.2109,18400.0
2006-06-28 12:25:00,32.85,32.88,32.84,32.84,15800.0,16.2109,16.2257,16.206,16.206,15800.0
2006-06-28 12:30:00,32.85,32.85,32.82,32.84,21000.0,16.2109,16.2109,16.1961,16.206,21000.0
2006-06-28 12:35:00,32.84,32.85,32.82,32.85,4800.0,16.206,16.2109,16.1961,16.2109,4800.0
2006-06-28 12:40:00,32.85,32.85,32.84,32.85,6800.0,16.2109,16.2109,16.206,16.2109,6800.0
2006-06-28 12:45:00,32.85,32.85,32.83,32.84,23400.0,16.2109,16.2109,16.201,16.206,23400.0
2006-06-28 12:50:00,32.83,32.86,32.83,32.85,23800.0,16.201,16.2159,16.201,16.2109,23800.0
2006-06-28 12:55:00,32.85,32.87,32.84,32.85,17600.0,16.2109,16.2208,16.206,16.2109,17600.0
2006-06-28 13:00:00,32.86,32.87,32.81,32.81,10600.0,16.2159,16.2208,16.1912,16.1912,10600.0
2006-06-28 13:05:00,32.8,32.81,32.76,32.77,20800.0,16.1862,16.1912,16.1665,16.1714,20800.0
2006-06-28 13:10:00,32.77,32.77,32.72,32.73,19400.0,16.1714,16.1714,16.1468,16.1517,19400.0
2006-06-28 13:15:00,32.72,32.72,32.68,32.68,11200.0,16.1468,16.1468,16.127,16.127,11200.0
2006-06-28 13:20:00,32.68,32.7,32.65,32.67,11600.0,16.127,16.1369,16.1122,16.1221,11600.0
2006-06-28 13:25:00,32.68,32.74,32.66,32.72,14400.0,16.127,16.1566,16.1172,16.1468,14400.0
2006-06-28 13:30:00,32.73,32.73,32.67,32.68,8600.0,16.1517,16.1517,16.1221,16.127,8600.0
2006-06-28 13:35:00,32.67,32.71,32.66,32.7,4600.0,16.1221,16.1418,16.1172,16.1369,4600.0
2006-06-28 13:40:00,32.7,32.74,32.69,32.74,44000.0,16.1369,16.1566,16.132,16.1566,44000.0
2006-06-28 13:45:00,32.74,32.79,32.74,32.79,66400.0,16.1566,16.1813,16.1566,16.1813,66400.0
2006-06-28 13:50:00,32.79,32.79,32.77,32.79,4000.0,16.1813,16.1813,16.1714,16.1813,4000.0
2006-06-28 13:55:00,32.79,32.83,32.79,32.8,58000.0,16.1813,16.201,16.1813,16.1862,58000.0
2006-06-28 14:00:00,32.79,32.8,32.79,32.8,3200.0,16.1813,16.1862,16.1813,16.1862,3200.0
2006-06-28 14:05:00,32.8,32.8,32.78,32.79,6600.0,16.1862,16.1862,16.1764,16.1813,6600.0
2006-06-28 14:10:00,32.79,32.84,32.79,32.81,14200.0,16.1813,16.206,16.1813,16.1912,14200.0
2006-06-28 14:15:00,32.81,32.84,32.79,32.81,23800.0,16.1912,16.206,16.1813,16.1912,23800.0
2006-06-28 14:20:00,32.8,32.8,32.77,32.78,6600.0,16.1862,16.1862,16.1714,16.1764,6600.0
2006-06-28 14:25:00,32.77,32.83,32.77,32.82,9800.0,16.1714,16.201,16.1714,16.1961,9800.0
2006-06-28 14:30:00,32.83,32.83,32.81,32.83,11400.0,16.201,16.201,16.1912,16.201,11400.0
2006-06-28 14:35:00,32.83,32.85,32.82,32.83,14000.0,16.201,16.2109,16.1961,16.201,14000.0
2006-06-28 14:40:00,32.82,32.88,32.81,32.88,16400.0,16.1961,16.2257,16.1912,16.2257,16400.0
2006-06-28 14:45:00,32.87,32.88,32.85,32.85,66200.0,16.2208,16.2257,16.2109,16.2109,66200.0
2006-06-28 14:50:00,32.87,32.87,32.79,32.8,13200.0,16.2208,16.2208,16.1813,16.1862,13200.0
2006-06-28 14:55:00,32.79,32.82,32.79,32.81,7200.0,16.1813,16.1961,16.1813,16.1912,7200.0
2006-06-28 15:00:00,32.8,32.82,32.78,32.82,8000.0,16.1862,16.1961,16.1764,16.1961,8000.0
2006-06-28 15:05:00,32.82,32.84,32.81,32.82,5400.0,16.1961,16.206,16.1912,16.1961,5400.0
2006-06-28 15:10:00,32.82,32.87,32.81,32.85,10400.0,16.1961,16.2208,16.1912,16.2109,10400.0
2006-06-28 15:15:00,32.85,32.87,32.77,32.79,393000.0,16.2109,16.2208,16.1714,16.1813,393000.0
2006-06-28 15:20:00,32.8,32.8,32.79,32.79,62200.0,16.1862,16.1862,16.1813,16.1813,62200.0
2006-06-28 15:25:00,32.8,32.83,32.77,32.77,33800.0,16.1862,16.201,16.1714,16.1714,33800.0
2006-06-28 15:30:00,32.77,32.8,32.69,32.69,37800.0,16.1714,16.1862,16.132,16.132,37800.0
2006-06-28 15:35:00,32.7,32.77,32.7,32.77,27000.0,16.1369,16.1714,16.1369,16.1714,27000.0
2006-06-28 15:40:00,32.77,32.77,32.72,32.73,93200.0,16.1714,16.1714,16.1468,16.1517,93200.0
2006-06-28 15:45:00,32.71,32.74,32.66,32.7,14800.0,16.1418,16.1566,16.1172,16.1369,14800.0
2006-06-28 15:50:00,32.73,32.75,32.7,32.74,15800.0,16.1517,16.1616,16.1369,16.1566,15800.0
2006-06-28 15:55:00,32.74,32.74,32.7,32.73,43000.0,16.1566,16.1566,16.1369,16.1517,43000.0
2006-06-29 09:30:00,32.79,32.82,32.75,32.75,41600.0,16.1813,16.1961,16.1616,16.1616,41600.0
2006-06-29 09:35:00,32.75,32.76,32.71,32.75,8800.0,16.1616,16.1665,16.1418,16.1616,8800.0
2006-06-29 09:40:00,32.74,32.79,32.68,32.72,16200.0,16.1566,16.1813,16.127,16.1468,16200.0
2006-06-29 09:45:00,32.72,32.88,32.71,32.8,48400.0,16.1468,16.2257,16.1418,16.1862,48400.0
2006-06-29 09:50:00,32.79,32.81,32.72,32.79,36000.0,16.1813,16.1912,16.1468,16.1813,36000.0
2006-06-29 09:55:00,32.79,32.79,32.73,32.77,22200.0,16.1813,16.1813,16.1517,16.1714,22200.0
2006-06-29 10:00:00,32.77,32.8,32.76,32.76,49600.0,16.1714,16.1862,16.1665,16.1665,49600.0
2006-06-29 10:05:00,32.77,32.79,32.75,32.76,41400.0,16.1714,16.1813,16.1616,16.1665,41400.0
2006-06-29 10:10:00,32.75,32.8,32.71,32.79,33800.0,16.1616,16.1862,16.1418,16.1813,33800.0
2006-06-29 10:15:00,32.8,32.8,32.76,32.79,13200.0,16.1862,16.1862,16.1665,16.1813,13200.0
2006-06-29 10:20:00,32.79,32.82,32.73,32.77,16400.0,16.1813,16.1961,16.1517,16.1714,16400.0
2006-06-29 10:25:00,32.77,32.79,32.74,32.79,7400.0,16.1714,16.1813,16.1566,16.1813,7400.0
2006-06-29 10:30:00,32.79,32.8,32.74,32.74,29600.0,16.1813,16.1862,16.1566,16.1566,29600.0
2006-06-29 10:35:00,32.74,32.8,32.74,32.79,16000.0,16.1566,16.1862,16.1566,16.1813,16000.0
2006-06-29 10:40:00,32.8,32.8,32.77,32.79,16800.0,16.1862,16.1862,16.1714,16.1813,16800.0
2006-06-29 10:45:00,32.78,32.83,32.77,32.82,49400.0,16.1764,16.201,16.1714,16.1961,49400.0
2006-06-29 10:50:00,32.8,32.8,32.74,32.74,44000.0,16.1862,16.1862,16.1566,16.1566,44000.0
2006-06-29 10:55:00,32.77,32.8,32.74,32.77,6800.0,16.1714,16.1862,16.1566,16.1714,6800.0
2006-06-29 11:00:00,32.76,32.8,32.76,32.76,10000.0,16.1665,16.1862,16.1665,16.1665,10000.0
2006-06-29 11:05:00,32.77,32.79,32.73,32.73,8600.0,16.1714,16.1813,16.1517,16.1517,8600.0
2006-06-29 11:10:00,32.74,32.77,32.72,32.74,11000.0,16.1566,16.1714,16.1468,16.1566,11000.0
2006-06-29 11:15:00,32.73,32.75,32.73,32.73,5200.0,16.1517,16.1616,16.1517,16.1517,5200.0
2006-06-29 11:20:00,32.74,32.76,32.73,32.73,2400.0,16.1566,16.1665,16.1517,16.1517,2400.0
2006-06-29 11:25:00,32.73,32.74,32.71,32.71,7800.0,16.1517,16.1566,16.1418,16.1418,7800.0
2006-06-29 11:30:00,32.72,32.73,32.71,32.72,5200.0,16.1468,16.1517,16.1418,16.1468,5200.0
2006-06-29 11:35:00,32.71,32.71,32.63,32.63,15400.0,16.1418,16.1418,16.1024,16.1024,15400.0
2006-06-29 11:40:00,32.63,32.65,32.6,32.62,10200.0,16.1024,16.1122,16.0875,16.0974,10200.0
2006-06-29 11:45:00,32.61,32.61,32.55,32.55,10400.0,16.0925,16.0925,16.0629,16.0629,10400.0
2006-06-29 11:50:00,32.55,32.58,32.45,32.45,47200.0,16.0629,16.0777,16.0135,16.0135,47200.0
2006-06-29 11:55:00,32.45,32.45,32.43,32.45,3400.0,16.0135,16.0135,16.0037,16.0135,3400.0
2006-06-29 12:00:00,32.43,32.48,32.37,32.48,10800.0,16.0037,16.0283,15.974,16.0283,10800.0
2006-06-29 12:05:00,32.48,32.51,32.48,32.51,3400.0,16.0283,16.0431,16.0283,16.0431,3400.0
2006-06-29 12:10:00,32.49,32.57,32.49,32.56,16400.0,16.0333,16.0727,16.0333,16.0678,16400.0
2006-06-29 12:15:00,32.56,32.6,32.55,32.6,7600.0,16.0678,16.0875,16.0629,16.0875,7600.0
2006-06-29 12:20:00,32.6,32.62,32.6,32.62,3200.0,16.0875,16.0974,16.0875,16.0974,3200.0
2006-06-29 12:25:00,32.6,32.6,32.58,32.58,3200.0,16.0875,16.0875,16.0777,16.0777,3200.0
2006-06-29 12:30:00,32.58,32.58,32.55,32.56,5400.0,16.0777,16.0777,16.0629,16.0678,5400.0
2006-06-29 12:35:00,32.58,32.58,32.54,32.54,3800.0,16.0777,16.0777,16.0579,16.0579,3800.0
2006-06-29 12:40:00,32.54,32.57,32.54,32.55,7400.0,16.0579,16.0727,16.0579,16.0629,7400.0
2006-06-29 12:45:00,32.55,32.55,32.52,32.54,9200.0,16.0629,16.0629,16.0481,16.0579,9200.0
2006-06-29 12:50:00,32.55,32.55,32.49,32.49,11000.0,16.0629,16.0629,16.0333,16.0333,11000.0
2006-06-29 12:55:00,32.49,32.52,32.47,32.5,14400.0,16.0333,16.0481,16.0234,16.0382,14400.0
2006-06-29 13:00:00,32.49,32.54,32.49,32.52,3200.0,16.0333,16.0579,16.0333,16.0481,3200.0
2006-06-29 13:05:00,32.52,32.54,32.51,32.54,3000.0,16.0481,16.0579,16.0431,16.0579,3000.0
2006-06-29 13:10:00,32.56,32.6,32.54,32.58,24600.0,16.0678,16.0875,16.0579,16.0777,24600.0
2006-06-29 13:15:00,32.58,32.58,32.52,32.56,7400.0,16.0777,16.0777,16.0481,16.0678,7400.0
2006-06-29 13:20:00,32.56,32.6,32.56,32.56,9400.0,16.0678,16.0875,16.0678,16.0678,9400.0
2006-06-29 13:25:00,32.58,32.59,32.57,32.59,6600.0,16.0777,16.0826,16.0727,16.0826,6600.0
2006-06-29 13:30:00,32.59,32.59,32.58,32.58,3200.0,16.0826,16.0826,16.0777,16.0777,3200.0
2006-06-29 13:35:00,32.59,32.59,32.58,32.58,2200.0,16.0826,16.0826,16.0777,16.0777,2200.0
2006-06-29 13:40:00,32.6,32.6,32.55,32.55,9600.0,16.0875,16.0875,16.0629,16.0629,9600.0
2006-06-29 13:45:00,32.56,32.56,32.52,32.52,4600.0,16.0678,16.0678,16.0481,16.0481,4600.0
2006-06-29 13:50:00,32.55,32.57,32.54,32.57,4600.0,16.0629,16.0727,16.0579,16.0727,4600.0
2006-06-29 13:55:00,32.58,32.58,32.55,32.55,7000.0,16.0777,16.0777,16.0629,16.0629,7000.0
2006-06-29 14:00:00,32.57,32.58,32.49,32.49,27400.0,16.0727,16.0777,16.0333,16.0333,27400.0
2006-06-29 14:05:00,32.52,32.62,32.52,32.54,37800.0,16.0481,16.0974,16.0481,16.0579,37800.0
2006-06-29 14:10:00,32.55,32.59,32.49,32.5,24800.0,16.0629,16.0826,16.0333,16.0382,24800.0
2006-06-29 14:15:00,32.51,32.63,32.49,32.57,82000.0,16.0431,16.1024,16.0333,16.0727,82000.0
2006-06-29 14:20:00,32.58,32.78,32.58,32.73,43800.0,16.0777,16.1764,16.0777,16.1517,43800.0
2006-06-29 14:25:00,32.73,32.77,32.65,32.7,86000.0,16.1517,16.1714,16.1122,16.1369,86000.0
2006-06-29 14:30:00,32.68,32.7,32.6,32.65,18800.0,16.127,16.1369,16.0875,16.1122,18800.0
2006-06-29 14:35:00,32.65,32.7,32.65,32.7,22600.0,16.1122,16.1369,16.1122,16.1369,22600.0
2006-06-29 14:40:00,32.7,32.76,32.68,32.74,19000.0,16.1369,16.1665,16.127,16.1566,19000.0
2006-06-29 14:45:00,32.72,32.74,32.65,32.67,63400.0,16.1468,16.1566,16.1122,16.1221,63400.0
2006-06-29 14:50:00,32.66,32.7,32.66,32.7,52600.0,16.1172,16.1369,16.1172,16.1369,52600.0
2006-06-29 14:55:00,32.68,32.7,32.56,32.6,14600.0,16.127,16.1369,16.0678,16.0875,14600.0
2006-06-29 15:00:00,32.6,32.61,32.55,32.59,26200.0,16.0875,16.0925,16.0629,16.0826,26200.0
2006-06-29 15:05:00,32.6,32.6,32.54,32.57,17800.0,16.0875,16.0875,16.0579,16.0727,17800.0
2006-06-29 15:10:00,32.59,32.63,32.52,32.53,20800.0,16.0826,16.1024,16.0481,16.053,20800.0
2006-06-29 15:15:00,32.52,32.69,32.52,32.69,39000.0,16.0481,16.132,16.0481,16.132,39000.0
2006-06-29 15:20:00,32.68,32.71,32.61,32.68,31400.0,16.127,16.1418,16.0925,16.127,31400.0
2006-06-29 15:25:00,32.68,32.72,32.67,32.7,22600.0,16.127,16.1468,16.1221,16.1369,22600.0
2006-06-29 15:30:00,32.7,32.72,32.66,32.7,39000.0,16.1369,16.1468,16.1172,16.1369,39000.0
2006-06-29 15:35:00,32.7,32.72,32.66,32.68,46400.0,16.1369,16.1468,16.1172,16.127,46400.0
2006-06-29 15:40:00,32.69,32.76,32.68,32.72,31600.0,16.132,16.1665,16.127,16.1468,31600.0
2006-06-29 15:45:00,32.72,32.8,32.71,32.78,42000.0,16.1468,16.1862,16.1418,16.1764,42000.0
2006-06-29 15:50:00,32.78,32.81,32.73,32.77,43000.0,16.1764,16.1912,16.1517,16.1714,43000.0
2006-06-29 15:55:00,32.79,32.79,32.75,32.75,36800.0,16.1813,16.1813,16.1616,16.1616,36800.0
2006-06-30 09:30:00,32.75,32.77,32.6,32.65,52000.0,16.1616,16.1714,16.0875,16.1122,52000.0
2006-06-30 09:35:00,32.68,32.8,32.64,32.8,27200.0,16.127,16.1862,16.1073,16.1862,27200.0
2006-06-30 09:40:00,32.8,32.82,32.69,32.69,31800.0,16.1862,16.1961,16.132,16.132,31800.0
2006-06-30 09:45:00,32.7,32.72,32.6,32.67,9200.0,16.1369,16.1468,16.0875,16.1221,9200.0
2006-06-30 09:50:00,32.68,32.68,32.65,32.65,10400.0,16.127,16.127,16.1122,16.1122,10400.0
2006-06-30 09:55:00,32.63,32.75,32.63,32.74,12200.0,16.1024,16.1616,16.1024,16.1566,12200.0
2006-06-30 10:00:00,32.74,32.75,32.64,32.67,11600.0,16.1566,16.1616,16.1073,16.1221,11600.0
2006-06-30 10:05:00,32.69,32.75,32.67,32.73,4800.0,16.132,16.1616,16.1221,16.1517,4800.0
2006-06-30 10:10:00,32.72,32.74,32.69,32.73,9200.0,16.1468,16.1566,16.132,16.1517,9200.0
2006-06-30 10:15:00,32.72,32.75,32.69,32.69,11000.0,16.1468,16.1616,16.132,16.132,11000.0
2006-06-30 10:20:00,32.68,32.68,32.63,32.66,7400.0,16.127,16.127,16.1024,16.1172,7400.0
2006-06-30 10:25:00,32.7,32.73,32.7,32.73,3400.0,16.1369,16.1517,16.1369,16.1517,3400.0
2006-06-30 10:30:00,32.71,32.73,32.67,32.7,4000.0,16.1418,16.1517,16.1221,16.1369,4000.0
2006-06-30 10:35:00,32.69,32.76,32.67,32.69,22000.0,16.132,16.1665,16.1221,16.132,22000.0
2006-06-30 10:40:00,32.7,32.7,32.59,32.64,12000.0,16.1369,16.1369,16.0826,16.1073,12000.0
2006-06-30 10:45:00,32.65,32.72,32.65,32.66,16600.0,16.1122,16.1468,16.1122,16.1172,16600.0
2006-06-30 10:50:00,32.65,32.74,32.63,32.71,24400.0,16.1122,16.1566,16.1024,16.1418,24400.0
2006-06-30 10:55:00,32.68,32.74,32.68,32.69,14400.0,16.127,16.1566,16.127,16.132,14400.0
2006-06-30 11:00:00,32.69,32.71,32.68,32.68,8600.0,16.132,16.1418,16.127,16.127,8600.0
2006-06-30 11:05:00,32.68,32.68,32.63,32.64,11800.0,16.127,16.127,16.1024,16.1073,11800.0
2006-06-30 11:10:00,32.66,32.7,32.65,32.69,9400.0,16.1172,16.1369,16.1122,16.132,9400.0
2006-06-30 11:15:00,32.69,32.7,32.63,32.63,8000.0,16.132,16.1369,16.1024,16.1024,8000.0
2006-06-30 11:20:00,32.63,32.65,32.63,32.65,43400.0,16.1024,16.1122,16.1024,16.1122,43400.0
2006-06-30 11:25:00,32.65,32.66,32.62,32.62,18200.0,16.1122,16.1172,16.0974,16.0974,18200.0
2006-06-30 11:30:00,32.6,32.67,32.57,32.65,22000.0,16.0875,16.1221,16.0727,16.1122,22000.0
2006-06-30 11:35:00,32.65,32.65,32.63,32.64,10000.0,16.1122,16.1122,16.1024,16.1073,10000.0
2006-06-30 11:40:00,32.63,32.66,32.63,32.66,22400.0,16.1024,16.1172,16.1024,16.1172,22400.0
2006-06-30 11:45:00,32.65,32.65,32.62,32.62,52400.0,16.1122,16.1122,16.0974,16.0974,52400.0
2006-06-30 11:50:00,32.63,32.68,32.62,32.68,27800.0,16.1024,16.127,16.0974,16.127,27800.0
2006-06-30 11:55:00,32.69,32.7,32.68,32.69,21200.0,16.132,16.1369,16.127,16.132,21200.0
2006-06-30 12:00:00,32.7,32.72,32.67,32.68,21600.0,16.1369,16.1468,16.1221,16.127,21600.0
2006-06-30 12:05:00,32.68,32.68,32.62,32.66,45200.0,16.127,16.127,16.0974,16.1172,45200.0
2006-06-30 12:10:00,32.66,32.68,32.66,32.66,14000.0,16.1172,16.127,16.1172,16.1172,14000.0
2006-06-30 12:15:00,32.65,32.67,32.65,32.67,9000.0,16.1122,16.1221,16.1122,16.1221,9000.0
2006-06-30 12:20:00,32.68,32.7,32.67,32.7,64600.0,16.127,16.1369,16.1221,16.1369,64600.0
2006-06-30 12:25:00,32.7,32.74,32.7,32.72,18000.0,16.1369,16.1566,16.1369,16.1468,18000.0
2006-06-30 12:30:00,32.74,32.74,32.72,32.74,12400.0,16.1566,16.1566,16.1468,16.1566,12400.0
2006-06-30 12:35:00,32.74,32.75,32.73,32.75,3400.0,16.1566,16.1616,16.1517,16.1616,3400.0
2006-06-30 12:40:00,32.74,32.78,32.74,32.78,69400.0,16.1566,16.1764,16.1566,16.1764,69400.0
2006-06-30 12:45:00,32.76,32.81,32.76,32.8,7000.0,16.1665,16.1912,16.1665,16.1862,7000.0
2006-06-30 12:50:00,32.8,32.8,32.77,32.77,18400.0,16.1862,16.1862,16.1714,16.1714,18400.0
2006-06-30 12:55:00,32.77,32.77,32.74,32.74,8000.0,16.1714,16.1714,16.1566,16.1566,8000.0
2006-06-30 13:00:00,32.76,32.78,32.74,32.78,17000.0,16.1665,16.1764,16.1566,16.1764,17000.0
2006-06-30 13:05:00,32.77,32.79,32.77,32.77,9200.0,16.1714,16.1813,16.1714,16.1714,9200.0
2006-06-30 13:10:00,32.77,32.77,32.7,32.7,16400.0,16.1714,16.1714,16.1369,16.1369,16400.0
2006-06-30 13:15:00,32.7,32.78,32.7,32.77,12400.0,16.1369,16.1764,16.1369,16.1714,12400.0
2006-06-30 13:20:00,32.77,32.81,32.77,32.79,21400.0,16.1714,16.1912,16.1714,16.1813,21400.0
2006-06-30 13:25:00,32.79,32.8,32.79,32.8,16200.0,16.1813,16.1862,16.1813,16.1862,16200.0
2006-06-30 13:30:00,32.78,32.85,32.77,32.84,54800.0,16.1764,16.2109,16.1714,16.206,54800.0
2006-06-30 13:35:00,32.85,32.88,32.81,32.82,58000.0,16.2109,16.2257,16.1912,16.1961,58000.0
2006-06-30 13:40:00,32.81,32.84,32.79,32.84,24600.0,16.1912,16.206,16.1813,16.206,24600.0
2006-06-30 13:45:00,32.84,32.88,32.84,32.85,17400.0,16.206,16.2257,16.206,16.2109,17400.0
2006-06-30 13:50:00,32.86,32.87,32.84,32.85,13200.0,16.2159,16.2208,16.206,16.2109,13200.0
2006-06-30 13:55:00,32.84,32.84,32.77,32.78,21600.0,16.206,16.206,16.1714,16.1764,21600.0
2006-06-30 14:00:00,32.76,32.85,32.76,32.84,42400.0,16.1665,16.2109,16.1665,16.206,42400.0
2006-06-30 14:05:00,32.84,32.88,32.83,32.85,65400.0,16.206,16.2257,16.201,16.2109,65400.0
2006-06-30 14:10:00,32.85,32.88,32.81,32.81,24000.0,16.2109,16.2257,16.1912,16.1912,24000.0
2006-06-30 14:15:00,32.81,32.85,32.81,32.85,19200.0,16.1912,16.2109,16.1912,16.2109,19200.0
2006-06-30 14:20:00,32.85,32.86,32.83,32.84,16800.0,16.2109,16.2159,16.201,16.206,16800.0
2006-06-30 14:25:00,32.85,32.85,32.82,32.84,25000.0,16.2109,16.2109,16.1961,16.206,25000.0
2006-06-30 14:30:00,32.83,32.87,32.83,32.85,20400.0,16.201,16.2208,16.201,16.2109,20400.0
2006-06-30 14:35:00,32.85,32.9,32.85,32.88,97400.0,16.2109,16.2356,16.2109,16.2257,97400.0
2006-06-30 14:40:00,32.88,32.94,32.88,32.91,33200.0,16.2257,16.2553,16.2257,16.2405,33200.0
2006-06-30 14:45:00,32.91,32.98,32.91,32.97,116400.0,16.2405,16.2751,16.2405,16.2701,116400.0
2006-06-30 14:50:00,32.97,33.02,32.96,32.99,16200.0,16.2701,16.2948,16.2652,16.28,16200.0
2006-06-30 14:55:00,32.98,33.02,32.98,33.01,31200.0,16.2751,16.2948,16.2751,16.2899,31200.0
2006-06-30 15:00:00,33.01,33.01,32.92,32.98,28000.0,16.2899,16.2899,16.2455,16.2751,28000.0
2006-06-30 15:05:00,32.97,32.98,32.97,32.97,35000.0,16.2701,16.2751,16.2701,16.2701,35000.0
2006-06-30 15:10:00,32.96,32.99,32.95,32.98,59600.0,16.2652,16.28,16.2603,16.2751,59600.0
2006-06-30 15:15:00,32.98,32.99,32.93,32.99,29400.0,16.2751,16.28,16.2504,16.28,29400.0
2006-06-30 15:20:00,32.99,33.02,32.98,33.01,40800.0,16.28,16.2948,16.2751,16.2899,40800.0
2006-06-30 15:25:00,33.0,33.01,32.95,32.95,124000.0,16.2849,16.2899,16.2603,16.2603,124000.0
2006-06-30 15:30:00,32.95,32.99,32.93,32.97,52000.0,16.2603,16.28,16.2504,16.2701,52000.0
2006-06-30 15:35:00,32.97,33.02,32.97,32.98,57400.0,16.2701,16.2948,16.2701,16.2751,57400.0
2006-06-30 15:40:00,32.99,33.02,32.97,33.0,48400.0,16.28,16.2948,16.2701,16.2849,48400.0
2006-06-30 15:45:00,33.01,33.06,33.01,33.04,28800.0,16.2899,16.3145,16.2899,16.3047,28800.0
2006-06-30 15:50:00,33.05,33.08,33.03,33.05,60000.0,16.3096,16.3244,16.2997,16.3096,60000.0
2006-06-30 15:55:00,33.06,33.08,33.0,33.01,53600.0,16.3145,16.3244,16.2849,16.2899,53600.0
2006-07-03 09:30:00,33.17,33.17,33.1,33.1,27000.0,16.3688,16.3688,16.3343,16.3343,27000.0
2006-07-03 09:35:00,33.06,33.06,33.0,33.02,9400.0,16.3145,16.3145,16.2849,16.2948,9400.0
2006-07-03 09:40:00,33.02,33.11,32.98,32.99,13800.0,16.2948,16.3392,16.2751,16.28,13800.0
2006-07-03 09:45:00,32.98,33.08,32.95,33.06,11800.0,16.2751,16.3244,16.2603,16.3145,11800.0
2006-07-03 09:50:00,33.02,33.02,32.94,32.95,15200.0,16.2948,16.2948,16.2553,16.2603,15200.0
2006-07-03 09:55:00,32.98,32.99,32.88,32.91,15000.0,16.2751,16.28,16.2257,16.2405,15000.0
2006-07-03 10:00:00,32.91,32.95,32.87,32.92,23800.0,16.2405,16.2603,16.2208,16.2455,23800.0
2006-07-03 10:05:00,32.89,32.9,32.85,32.89,44400.0,16.2307,16.2356,16.2109,16.2307,44400.0
2006-07-03 10:10:00,32.9,33.08,32.9,33.06,33200.0,16.2356,16.3244,16.2356,16.3145,33200.0
2006-07-03 10:15:00,33.04,33.04,32.99,33.04,6600.0,16.3047,16.3047,16.28,16.3047,6600.0
2006-07-03 10:20:00,33.04,33.04,32.98,33.02,13000.0,16.3047,16.3047,16.2751,16.2948,13000.0
2006-07-03 10:25:00,33.03,33.05,33.01,33.04,6600.0,16.2997,16.3096,16.2899,16.3047,6600.0
2006-07-03 10:30:00,33.04,33.08,33.04,33.08,11800.0,16.3047,16.3244,16.3047,16.3244,11800.0
2006-07-03 10:35:00,33.08,33.16,33.08,33.13,24600.0,16.3244,16.3639,16.3244,16.3491,24600.0
2006-07-03 10:40:00,33.13,33.19,33.1,33.13,27200.0,16.3491,16.3787,16.3343,16.3491,27200.0
2006-07-03 10:45:00,33.13,33.18,33.12,33.16,6800.0,16.3491,16.3738,16.3442,16.3639,6800.0
2006-07-03 10:50:00,33.17,33.2,33.17,33.19,3800.0,16.3688,16.3836,16.3688,16.3787,3800.0
2006-07-03 10:55:00,33.19,33.2,33.15,33.15,9000.0,16.3787,16.3836,16.359,16.359,9000.0
2006-07-03 11:00:00,33.18,33.22,33.17,33.22,19400.0,16.3738,16.3935,16.3688,16.3935,19400.0
2006-07-03 11:05:00,33.22,33.3,33.22,33.27,48000.0,16.3935,16.433,16.3935,16.4182,48000.0
2006-07-03 11:10:00,33.27,33.31,33.27,33.3,9000.0,16.4182,16.4379,16.4182,16.433,9000.0
2006-07-03 11:15:00,33.31,33.38,33.28,33.37,26600.0,16.4379,16.4725,16.4231,16.4675,26600.0
2006-07-03 11:20:00,33.37,33.39,33.37,33.38,12000.0,16.4675,16.4774,16.4675,16.4725,12000.0
2006-07-03 11:25:00,33.39,33.4,33.37,33.37,10800.0,16.4774,16.4823,16.4675,16.4675,10800.0
2006-07-03 11:30:00,33.38,33.43,33.38,33.43,55800.0,16.4725,16.4971,16.4725,16.4971,55800.0
2006-07-03 11:35:00,33.42,33.45,33.42,33.43,8800.0,16.4922,16.507,16.4922,16.4971,8800.0
2006-07-03 11:40:00,33.45,33.45,33.42,33.43,8600.0,16.507,16.507,16.4922,16.4971,8600.0
2006-07-03 11:45:00,33.43,33.45,33.43,33.44,11000.0,16.4971,16.507,16.4971,16.5021,11000.0
2006-07-03 11:50:00,33.44,33.49,33.44,33.46,13400.0,16.5021,16.5267,16.5021,16.5119,13400.0
2006-07-03 11:55:00,33.47,33.49,33.46,33.49,6400.0,16.5169,16.5267,16.5119,16.5267,6400.0
2006-07-03 12:00:00,33.49,33.53,33.49,33.52,14400.0,16.5267,16.5465,16.5267,16.5416,14400.0
2006-07-03 12:05:00,33.52,33.52,33.49,33.51,17000.0,16.5416,16.5416,16.5267,16.5366,17000.0
2006-07-03 12:10:00,33.51,33.55,33.51,33.53,4200.0,16.5366,16.5564,16.5366,16.5465,4200.0
2006-07-03 12:15:00,33.53,33.53,33.5,33.52,7800.0,16.5465,16.5465,16.5317,16.5416,7800.0
2006-07-03 12:20:00,33.49,33.52,33.49,33.52,9000.0,16.5267,16.5416,16.5267,16.5416,9000.0
2006-07-03 12:25:00,33.49,33.51,33.48,33.49,8600.0,16.5267,16.5366,16.5218,16.5267,8600.0
2006-07-03 12:30:00,33.48,33.5,33.47,33.48,47600.0,16.5218,16.5317,16.5169,16.5218,47600.0
2006-07-03 12:35:00,33.48,33.49,33.47,33.48,9400.0,16.5218,16.5267,16.5169,16.5218,9400.0
2006-07-03 12:40:00,33.5,33.52,33.5,33.5,13600.0,16.5317,16.5416,16.5317,16.5317,13600.0
2006-07-03 12:45:00,33.51,33.57,33.51,33.56,10800.0,16.5366,16.5662,16.5366,16.5613,10800.0
2006-07-03 12:50:00,33.54,33.57,33.54,33.57,38600.0,16.5514,16.5662,16.5514,16.5662,38600.0
2006-07-03 12:55:00,33.57,33.59,33.55,33.59,31400.0,16.5662,16.5761,16.5564,16.5761,31400.0
2006-07-03 13:00:00,33.57,33.57,33.56,33.56,9600.0,16.5662,16.5662,16.5613,16.5613,9600.0
2006-07-03 13:05:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:10:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:15:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:20:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:25:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:30:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:35:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:40:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:45:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:50:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:55:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:00:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:05:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:10:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:15:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:20:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:25:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:30:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:35:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:40:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:45:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:50:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:55:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:00:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:05:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:10:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:15:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:20:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:25:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:30:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:35:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:40:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:45:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:50:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:55:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-05 09:30:00,33.45,33.5,33.45,33.49,44800.0,16.507,16.5317,16.507,16.5267,44800.0
2006-07-05 09:35:00,33.5,33.57,33.48,33.57,19400.0,16.5317,16.5662,16.5218,16.5662,19400.0
2006-07-05 09:40:00,33.57,33.63,33.56,33.6,21200.0,16.5662,16.5958,16.5613,16.581,21200.0
2006-07-05 09:45:00,33.6,33.68,33.55,33.68,32000.0,16.581,16.6205,16.5564,16.6205,32000.0
2006-07-05 09:50:00,33.68,33.71,33.64,33.71,23200.0,16.6205,16.6353,16.6008,16.6353,23200.0
2006-07-05 09:55:00,33.69,33.75,33.65,33.67,21200.0,16.6254,16.6551,16.6057,16.6156,21200.0
2006-07-05 10:00:00,33.68,33.69,33.61,33.63,10400.0,16.6205,16.6254,16.586,16.5958,10400.0
2006-07-05 10:05:00,33.61,33.62,33.57,33.59,11800.0,16.586,16.5909,16.5662,16.5761,11800.0
2006-07-05 10:10:00,33.58,33.62,33.54,33.57,14200.0,16.5712,16.5909,16.5514,16.5662,14200.0
2006-07-05 10:15:00,33.57,33.57,33.54,33.54,5800.0,16.5662,16.5662,16.5514,16.5514,5800.0
2006-07-05 10:20:00,33.54,33.57,33.53,33.57,5200.0,16.5514,16.5662,16.5465,16.5662,5200.0
2006-07-05 10:25:00,33.56,33.6,33.54,33.6,16400.0,16.5613,16.581,16.5514,16.581,16400.0
2006-07-05 10:30:00,33.6,33.6,33.54,33.57,23000.0,16.581,16.581,16.5514,16.5662,23000.0
2006-07-05 10:35:00,33.56,33.58,33.54,33.55,8200.0,16.5613,16.5712,16.5514,16.5564,8200.0
2006-07-05 10:40:00,33.56,33.58,33.52,33.54,17600.0,16.5613,16.5712,16.5416,16.5514,17600.0
2006-07-05 10:45:00,33.52,33.65,33.52,33.58,46200.0,16.5416,16.6057,16.5416,16.5712,46200.0
2006-07-05 10:50:00,33.56,33.56,33.48,33.5,37000.0,16.5613,16.5613,16.5218,16.5317,37000.0
2006-07-05 10:55:00,33.49,33.49,33.38,33.42,25000.0,16.5267,16.5267,16.4725,16.4922,25000.0
2006-07-05 11:00:00,33.42,33.49,33.38,33.48,15000.0,16.4922,16.5267,16.4725,16.5218,15000.0
2006-07-05 11:05:00,33.48,33.51,33.45,33.5,15000.0,16.5218,16.5366,16.507,16.5317,15000.0
2006-07-05 11:10:00,33.5,33.51,33.46,33.49,7600.0,16.5317,16.5366,16.5119,16.5267,7600.0
2006-07-05 11:15:00,33.48,33.49,33.45,33.48,13600.0,16.5218,16.5267,16.507,16.5218,13600.0
2006-07-05 11:20:00,33.48,33.49,33.46,33.49,10600.0,16.5218,16.5267,16.5119,16.5267,10600.0
2006-07-05 11:25:00,33.49,33.53,33.45,33.45,13600.0,16.5267,16.5465,16.507,16.507,13600.0
2006-07-05 11:30:00,33.45,33.5,33.42,33.44,17600.0,16.507,16.5317,16.4922,16.5021,17600.0
2006-07-05 11:35:00,33.43,33.44,33.38,33.41,8600.0,16.4971,16.5021,16.4725,16.4873,8600.0
2006-07-05 11:40:00,33.41,33.41,33.37,33.37,15200.0,16.4873,16.4873,16.4675,16.4675,15200.0
2006-07-05 11:45:00,33.37,33.38,33.35,33.35,15600.0,16.4675,16.4725,16.4577,16.4577,15600.0
2006-07-05 11:50:00,33.35,33.35,33.31,33.35,14800.0,16.4577,16.4577,16.4379,16.4577,14800.0
2006-07-05 11:55:00,33.34,33.38,33.33,33.37,8000.0,16.4527,16.4725,16.4478,16.4675,8000.0
2006-07-05 12:00:00,33.36,33.44,33.36,33.42,6800.0,16.4626,16.5021,16.4626,16.4922,6800.0
2006-07-05 12:05:00,33.42,33.46,33.42,33.46,5000.0,16.4922,16.5119,16.4922,16.5119,5000.0
2006-07-05 12:10:00,33.43,33.44,33.33,33.33,14200.0,16.4971,16.5021,16.4478,16.4478,14200.0
2006-07-05 12:15:00,33.33,33.36,33.33,33.34,14200.0,16.4478,16.4626,16.4478,16.4527,14200.0
2006-07-05 12:20:00,33.34,33.35,33.31,33.34,14600.0,16.4527,16.4577,16.4379,16.4527,14600.0
2006-07-05 12:25:00,33.34,33.37,33.29,33.32,22400.0,16.4527,16.4675,16.428,16.4429,22400.0
2006-07-05 12:30:00,33.33,33.33,33.21,33.22,29600.0,16.4478,16.4478,16.3886,16.3935,29600.0
2006-07-05 12:35:00,33.23,33.24,33.19,33.22,23200.0,16.3984,16.4034,16.3787,16.3935,23200.0
2006-07-05 12:40:00,33.22,33.3,33.22,33.27,23800.0,16.3935,16.433,16.3935,16.4182,23800.0
2006-07-05 12:45:00,33.27,33.3,33.25,33.26,33800.0,16.4182,16.433,16.4083,16.4132,33800.0
2006-07-05 12:50:00,33.26,33.29,33.25,33.29,20000.0,16.4132,16.428,16.4083,16.428,20000.0
2006-07-05 12:55:00,33.29,33.29,33.25,33.25,29200.0,16.428,16.428,16.4083,16.4083,29200.0
2006-07-05 13:00:00,33.23,33.27,33.2,33.25,50000.0,16.3984,16.4182,16.3836,16.4083,50000.0
2006-07-05 13:05:00,33.24,33.27,33.24,33.27,13400.0,16.4034,16.4182,16.4034,16.4182,13400.0
2006-07-05 13:10:00,33.27,33.32,33.26,33.32,14400.0,16.4182,16.4429,16.4132,16.4429,14400.0
2006-07-05 13:15:00,33.33,33.33,33.27,33.31,14200.0,16.4478,16.4478,16.4182,16.4379,14200.0
2006-07-05 13:20:00,33.31,33.33,33.27,33.3,20400.0,16.4379,16.4478,16.4182,16.433,20400.0
2006-07-05 13:25:00,33.31,33.35,33.31,33.32,10600.0,16.4379,16.4577,16.4379,16.4429,10600.0
2006-07-05 13:30:00,33.32,33.38,33.32,33.35,17600.0,16.4429,16.4725,16.4429,16.4577,17600.0
2006-07-05 13:35:00,33.33,33.34,33.29,33.33,14000.0,16.4478,16.4527,16.428,16.4478,14000.0
2006-07-05 13:40:00,33.32,33.34,33.26,33.32,27600.0,16.4429,16.4527,16.4132,16.4429,27600.0
2006-07-05 13:45:00,33.33,33.33,33.22,33.24,16400.0,16.4478,16.4478,16.3935,16.4034,16400.0
2006-07-05 13:50:00,33.23,33.36,33.23,33.34,32400.0,16.3984,16.4626,16.3984,16.4527,32400.0
2006-07-05 13:55:00,33.33,33.33,33.23,33.33,18600.0,16.4478,16.4478,16.3984,16.4478,18600.0
2006-07-05 14:00:00,33.33,33.33,33.26,33.32,25200.0,16.4478,16.4478,16.4132,16.4429,25200.0
2006-07-05 14:05:00,33.33,33.35,33.33,33.33,3800.0,16.4478,16.4577,16.4478,16.4478,3800.0
2006-07-05 14:10:00,33.34,33.34,33.23,33.3,33600.0,16.4527,16.4527,16.3984,16.433,33600.0
2006-07-05 14:15:00,33.31,33.33,33.28,33.29,8600.0,16.4379,16.4478,16.4231,16.428,8600.0
2006-07-05 14:20:00,33.29,33.35,33.24,33.35,37800.0,16.428,16.4577,16.4034,16.4577,37800.0
2006-07-05 14:25:00,33.31,33.35,33.31,33.32,16400.0,16.4379,16.4577,16.4379,16.4429,16400.0
2006-07-05 14:30:00,33.33,33.35,33.27,33.35,49000.0,16.4478,16.4577,16.4182,16.4577,49000.0
2006-07-05 14:35:00,33.35,33.42,33.34,33.35,47800.0,16.4577,16.4922,16.4527,16.4577,47800.0
2006-07-05 14:40:00,33.35,33.35,33.23,33.34,29400.0,16.4577,16.4577,16.3984,16.4527,29400.0
2006-07-05 14:45:00,33.33,33.35,33.3,33.3,28600.0,16.4478,16.4577,16.433,16.433,28600.0
2006-07-05 14:50:00,33.3,33.37,33.26,33.35,45200.0,16.433,16.4675,16.4132,16.4577,45200.0
2006-07-05 14:55:00,33.35,33.35,33.22,33.35,67600.0,16.4577,16.4577,16.3935,16.4577,67600.0
2006-07-05 15:00:00,33.35,33.38,33.32,33.38,26600.0,16.4577,16.4725,16.4429,16.4725,26600.0
2006-07-05 15:05:00,33.37,33.37,33.3,33.33,17600.0,16.4675,16.4675,16.433,16.4478,17600.0
2006-07-05 15:10:00,33.31,33.38,33.3,33.35,24600.0,16.4379,16.4725,16.433,16.4577,24600.0
2006-07-05 15:15:00,33.35,33.4,33.32,33.33,15200.0,16.4577,16.4823,16.4429,16.4478,15200.0
2006-07-05 15:20:00,33.34,33.38,33.31,33.33,15400.0,16.4527,16.4725,16.4379,16.4478,15400.0
2006-07-05 15:25:00,33.33,33.34,33.27,33.33,64800.0,16.4478,16.4527,16.4182,16.4478,64800.0
2006-07-05 15:30:00,33.33,33.35,33.23,33.3,77000.0,16.4478,16.4577,16.3984,16.433,77000.0
2006-07-05 15:35:00,33.29,33.32,33.24,33.3,58600.0,16.428,16.4429,16.4034,16.433,58600.0
2006-07-05 15:40:00,33.3,33.32,33.23,33.31,65000.0,16.433,16.4429,16.3984,16.4379,65000.0
2006-07-05 15:45:00,33.31,33.35,33.27,33.32,48200.0,16.4379,16.4577,16.4182,16.4429,48200.0
2006-07-05 15:50:00,33.31,33.33,33.27,33.33,46600.0,16.4379,16.4478,16.4182,16.4478,46600.0
2006-07-05 15:55:00,33.33,33.35,33.31,33.31,71800.0,16.4478,16.4577,16.4379,16.4379,71800.0
2006-07-06 09:30:00,33.31,33.34,33.24,33.27,15400.0,16.4379,16.4527,16.4034,16.4182,15400.0
2006-07-06 09:35:00,33.28,33.28,33.2,33.28,7200.0,16.4231,16.4231,16.3836,16.4231,7200.0
2006-07-06 09:40:00,33.26,33.31,33.18,33.21,15800.0,16.4132,16.4379,16.3738,16.3886,15800.0
2006-07-06 09:45:00,33.22,33.32,33.22,33.29,21600.0,16.3935,16.4429,16.3935,16.428,21600.0
2006-07-06 09:50:00,33.29,33.33,33.18,33.29,22200.0,16.428,16.4478,16.3738,16.428,22200.0
2006-07-06 09:55:00,33.3,33.3,33.21,33.21,14600.0,16.433,16.433,16.3886,16.3886,14600.0
2006-07-06 10:00:00,33.19,33.31,33.18,33.27,41600.0,16.3787,16.4379,16.3738,16.4182,41600.0
2006-07-06 10:05:00,33.25,33.31,33.23,33.31,24800.0,16.4083,16.4379,16.3984,16.4379,24800.0
2006-07-06 10:10:00,33.32,33.34,33.2,33.22,39200.0,16.4429,16.4527,16.3836,16.3935,39200.0
2006-07-06 10:15:00,33.21,33.23,33.18,33.21,14800.0,16.3886,16.3984,16.3738,16.3886,14800.0
2006-07-06 10:20:00,33.2,33.22,33.17,33.2,13600.0,16.3836,16.3935,16.3688,16.3836,13600.0
2006-07-06 10:25:00,33.18,33.26,33.16,33.18,22400.0,16.3738,16.4132,16.3639,16.3738,22400.0
2006-07-06 10:30:00,33.2,33.23,33.2,33.21,8200.0,16.3836,16.3984,16.3836,16.3886,8200.0
2006-07-06 10:35:00,33.2,33.23,33.2,33.21,4000.0,16.3836,16.3984,16.3836,16.3886,4000.0
2006-07-06 10:40:00,33.21,33.23,33.19,33.2,10600.0,16.3886,16.3984,16.3787,16.3836,10600.0
2006-07-06 10:45:00,33.2,33.23,33.2,33.21,10200.0,16.3836,16.3984,16.3836,16.3886,10200.0
2006-07-06 10:50:00,33.21,33.22,33.18,33.2,111200.0,16.3886,16.3935,16.3738,16.3836,111200.0
2006-07-06 10:55:00,33.2,33.22,33.17,33.19,14200.0,16.3836,16.3935,16.3688,16.3787,14200.0
2006-07-06 11:00:00,33.22,33.23,33.19,33.19,10400.0,16.3935,16.3984,16.3787,16.3787,10400.0
2006-07-06 11:05:00,33.18,33.21,33.16,33.16,6400.0,16.3738,16.3886,16.3639,16.3639,6400.0
2006-07-06 11:10:00,33.16,33.2,33.12,33.19,17200.0,16.3639,16.3836,16.3442,16.3787,17200.0
2006-07-06 11:15:00,33.19,33.21,33.13,33.14,12000.0,16.3787,16.3886,16.3491,16.354,12000.0
2006-07-06 11:20:00,33.13,33.14,33.11,33.12,13000.0,16.3491,16.354,16.3392,16.3442,13000.0
2006-07-06 11:25:00,33.11,33.2,33.1,33.2,37400.0,16.3392,16.3836,16.3343,16.3836,37400.0
2006-07-06 11:30:00,33.2,33.22,33.19,33.2,10800.0,16.3836,16.3935,16.3787,16.3836,10800.0
2006-07-06 11:35:00,33.2,33.22,33.2,33.2,25000.0,16.3836,16.3935,16.3836,16.3836,25000.0
2006-07-06 11:40:00,33.21,33.21,33.2,33.21,19000.0,16.3886,16.3886,16.3836,16.3886,19000.0
2006-07-06 11:45:00,33.21,33.21,33.18,33.19,6600.0,16.3886,16.3886,16.3738,16.3787,6600.0
2006-07-06 11:50:00,33.18,33.2,33.17,33.18,18200.0,16.3738,16.3836,16.3688,16.3738,18200.0
2006-07-06 11:55:00,33.18,33.18,33.15,33.15,4400.0,16.3738,16.3738,16.359,16.359,4400.0
2006-07-06 12:00:00,33.17,33.22,33.17,33.22,10800.0,16.3688,16.3935,16.3688,16.3935,10800.0
2006-07-06 12:05:00,33.22,33.23,33.2,33.22,9000.0,16.3935,16.3984,16.3836,16.3935,9000.0
2006-07-06 12:10:00,33.22,33.22,33.17,33.17,9800.0,16.3935,16.3935,16.3688,16.3688,9800.0
2006-07-06 12:15:00,33.17,33.18,33.16,33.16,4200.0,16.3688,16.3738,16.3639,16.3639,4200.0
2006-07-06 12:20:00,33.16,33.16,33.07,33.09,18600.0,16.3639,16.3639,16.3195,16.3294,18600.0
2006-07-06 12:25:00,33.1,33.17,33.1,33.13,13600.0,16.3343,16.3688,16.3343,16.3491,13600.0
2006-07-06 12:30:00,33.13,33.13,33.1,33.1,15200.0,16.3491,16.3491,16.3343,16.3343,15200.0
2006-07-06 12:35:00,33.1,33.1,33.09,33.09,10000.0,16.3343,16.3343,16.3294,16.3294,10000.0
2006-07-06 12:40:00,33.09,33.1,33.08,33.08,8800.0,16.3294,16.3343,16.3244,16.3244,8800.0
2006-07-06 12:45:00,33.06,33.07,33.05,33.05,10400.0,16.3145,16.3195,16.3096,16.3096,10400.0
2006-07-06 12:50:00,33.06,33.13,33.06,33.13,13600.0,16.3145,16.3491,16.3145,16.3491,13600.0
2006-07-06 12:55:00,33.13,33.18,33.1,33.15,34600.0,16.3491,16.3738,16.3343,16.359,34600.0
2006-07-06 13:00:00,33.16,33.22,33.16,33.21,53000.0,16.3639,16.3935,16.3639,16.3886,53000.0
2006-07-06 13:05:00,33.22,33.25,33.17,33.18,33600.0,16.3935,16.4083,16.3688,16.3738,33600.0
2006-07-06 13:10:00,33.18,33.21,33.18,33.18,26800.0,16.3738,16.3886,16.3738,16.3738,26800.0
2006-07-06 13:15:00,33.18,33.18,33.17,33.17,130600.0,16.3738,16.3738,16.3688,16.3688,130600.0
2006-07-06 13:20:00,33.17,33.17,33.14,33.14,29600.0,16.3688,16.3688,16.354,16.354,29600.0
2006-07-06 13:25:00,33.12,33.12,33.09,33.09,2200.0,16.3442,16.3442,16.3294,16.3294,2200.0
2006-07-06 13:30:00,33.09,33.1,33.09,33.09,800.0,16.3294,16.3343,16.3294,16.3294,800.0
2006-07-06 13:35:00,33.09,33.11,33.09,33.11,5000.0,16.3294,16.3392,16.3294,16.3392,5000.0
2006-07-06 13:40:00,33.12,33.15,33.1,33.1,6400.0,16.3442,16.359,16.3343,16.3343,6400.0
2006-07-06 13:45:00,33.12,33.15,33.12,33.13,6400.0,16.3442,16.359,16.3442,16.3491,6400.0
2006-07-06 13:50:00,33.15,33.15,33.12,33.12,3800.0,16.359,16.359,16.3442,16.3442,3800.0
2006-07-06 13:55:00,33.12,33.14,33.11,33.12,5400.0,16.3442,16.354,16.3392,16.3442,5400.0
2006-07-06 14:00:00,33.12,33.13,33.09,33.09,18800.0,16.3442,16.3491,16.3294,16.3294,18800.0
2006-07-06 14:05:00,33.09,33.1,33.08,33.08,5800.0,16.3294,16.3343,16.3244,16.3244,5800.0
2006-07-06 14:10:00,33.08,33.09,33.05,33.05,9600.0,16.3244,16.3294,16.3096,16.3096,9600.0
2006-07-06 14:15:00,33.05,33.05,33.04,33.04,68800.0,16.3096,16.3096,16.3047,16.3047,68800.0
2006-07-06 14:20:00,33.04,33.05,33.01,33.02,2800.0,16.3047,16.3096,16.2899,16.2948,2800.0
2006-07-06 14:25:00,33.02,33.03,33.0,33.02,11600.0,16.2948,16.2997,16.2849,16.2948,11600.0
2006-07-06 14:30:00,33.01,33.03,32.97,33.01,14600.0,16.2899,16.2997,16.2701,16.2899,14600.0
2006-07-06 14:35:00,33.01,33.01,32.96,32.98,115000.0,16.2899,16.2899,16.2652,16.2751,115000.0
2006-07-06 14:40:00,32.98,33.02,32.98,33.0,60800.0,16.2751,16.2948,16.2751,16.2849,60800.0
2006-07-06 14:45:00,32.99,33.0,32.96,32.96,81000.0,16.28,16.2849,16.2652,16.2652,81000.0
2006-07-06 14:50:00,32.97,32.97,32.95,32.96,21000.0,16.2701,16.2701,16.2603,16.2652,21000.0
2006-07-06 14:55:00,32.97,33.01,32.95,32.98,9800.0,16.2701,16.2899,16.2603,16.2751,9800.0
2006-07-06 15:00:00,32.98,33.01,32.98,33.0,54000.0,16.2751,16.2899,16.2751,16.2849,54000.0
2006-07-06 15:05:00,32.99,33.06,32.99,33.04,37800.0,16.28,16.3145,16.28,16.3047,37800.0
2006-07-06 15:10:00,33.02,33.08,33.02,33.05,12200.0,16.2948,16.3244,16.2948,16.3096,12200.0
2006-07-06 15:15:00,33.07,33.07,33.03,33.03,24800.0,16.3195,16.3195,16.2997,16.2997,24800.0
2006-07-06 15:20:00,33.02,33.1,33.02,33.1,8800.0,16.2948,16.3343,16.2948,16.3343,8800.0
2006-07-06 15:25:00,33.1,33.11,33.07,33.09,84600.0,16.3343,16.3392,16.3195,16.3294,84600.0
2006-07-06 15:30:00,33.07,33.11,33.05,33.11,23600.0,16.3195,16.3392,16.3096,16.3392,23600.0
2006-07-06 15:35:00,33.09,33.17,33.09,33.17,50800.0,16.3294,16.3688,16.3294,16.3688,50800.0
2006-07-06 15:40:00,33.18,33.2,33.13,33.13,21000.0,16.3738,16.3836,16.3491,16.3491,21000.0
2006-07-06 15:45:00,33.12,33.15,33.06,33.09,24400.0,16.3442,16.359,16.3145,16.3294,24400.0
2006-07-06 15:50:00,33.1,33.19,33.09,33.18,71800.0,16.3343,16.3787,16.3294,16.3738,71800.0
2006-07-06 15:55:00,33.17,33.18,33.13,33.17,45800.0,16.3688,16.3738,16.3491,16.3688,45800.0
2006-07-07 09:30:00,33.17,33.25,33.17,33.22,18200.0,16.3688,16.4083,16.3688,16.3935,18200.0
2006-07-07 09:35:00,33.2,33.2,33.1,33.2,12200.0,16.3836,16.3836,16.3343,16.3836,12200.0
2006-07-07 09:40:00,33.18,33.27,33.13,33.16,25800.0,16.3738,16.4182,16.3491,16.3639,25800.0
2006-07-07 09:45:00,33.18,33.2,33.16,33.19,18800.0,16.3738,16.3836,16.3639,16.3787,18800.0
2006-07-07 09:50:00,33.16,33.25,33.16,33.24,19200.0,16.3639,16.4083,16.3639,16.4034,19200.0
2006-07-07 09:55:00,33.24,33.26,33.17,33.21,13000.0,16.4034,16.4132,16.3688,16.3886,13000.0
2006-07-07 10:00:00,33.22,33.28,33.21,33.23,19600.0,16.3935,16.4231,16.3886,16.3984,19600.0
2006-07-07 10:05:00,33.23,33.29,33.18,33.28,34400.0,16.3984,16.428,16.3738,16.4231,34400.0
2006-07-07 10:10:00,33.29,33.42,33.29,33.35,48800.0,16.428,16.4922,16.428,16.4577,48800.0
2006-07-07 10:15:00,33.35,33.54,33.35,33.46,119200.0,16.4577,16.5514,16.4577,16.5119,119200.0
2006-07-07 10:20:00,33.46,33.47,33.37,33.37,29200.0,16.5119,16.5169,16.4675,16.4675,29200.0
2006-07-07 10:25:00,33.38,33.42,33.35,33.36,10600.0,16.4725,16.4922,16.4577,16.4626,10600.0
2006-07-07 10:30:00,33.36,33.39,33.3,33.3,12800.0,16.4626,16.4774,16.433,16.433,12800.0
2006-07-07 10:35:00,33.32,33.38,33.32,33.33,31000.0,16.4429,16.4725,16.4429,16.4478,31000.0
2006-07-07 10:40:00,33.32,33.35,33.29,33.3,23200.0,16.4429,16.4577,16.428,16.433,23200.0
2006-07-07 10:45:00,33.31,33.36,33.29,33.32,27200.0,16.4379,16.4626,16.428,16.4429,27200.0
2006-07-07 10:50:00,33.32,33.34,33.31,33.33,16200.0,16.4429,16.4527,16.4379,16.4478,16200.0
2006-07-07 10:55:00,33.33,33.35,33.31,33.31,19200.0,16.4478,16.4577,16.4379,16.4379,19200.0
2006-07-07 11:00:00,33.3,33.3,33.26,33.27,63000.0,16.433,16.433,16.4132,16.4182,63000.0
2006-07-07 11:05:00,33.27,33.35,33.27,33.31,57400.0,16.4182,16.4577,16.4182,16.4379,57400.0
2006-07-07 11:10:00,33.32,33.32,33.25,33.31,69200.0,16.4429,16.4429,16.4083,16.4379,69200.0
2006-07-07 11:15:00,33.31,33.31,33.26,33.28,11600.0,16.4379,16.4379,16.4132,16.4231,11600.0
2006-07-07 11:20:00,33.27,33.27,33.21,33.23,4600.0,16.4182,16.4182,16.3886,16.3984,4600.0
2006-07-07 11:25:00,33.24,33.24,33.21,33.24,5800.0,16.4034,16.4034,16.3886,16.4034,5800.0
2006-07-07 11:30:00,33.21,33.27,33.17,33.24,9400.0,16.3886,16.4182,16.3688,16.4034,9400.0
2006-07-07 11:35:00,33.24,33.29,33.24,33.27,10000.0,16.4034,16.428,16.4034,16.4182,10000.0
2006-07-07 11:40:00,33.3,33.3,33.28,33.28,6000.0,16.433,16.433,16.4231,16.4231,6000.0
2006-07-07 11:45:00,33.29,33.29,33.26,33.26,3800.0,16.428,16.428,16.4132,16.4132,3800.0
2006-07-07 11:50:00,33.26,33.3,33.26,33.3,3800.0,16.4132,16.433,16.4132,16.433,3800.0
2006-07-07 11:55:00,33.29,33.3,33.29,33.29,3200.0,16.428,16.433,16.428,16.428,3200.0
2006-07-07 12:00:00,33.3,33.36,33.3,33.3,15400.0,16.433,16.4626,16.433,16.433,15400.0
2006-07-07 12:05:00,33.33,33.33,33.3,33.31,10400.0,16.4478,16.4478,16.433,16.4379,10400.0
2006-07-07 12:10:00,33.31,33.33,33.31,33.32,14600.0,16.4379,16.4478,16.4379,16.4429,14600.0
2006-07-07 12:15:00,33.31,33.35,33.29,33.34,19600.0,16.4379,16.4577,16.428,16.4527,19600.0
2006-07-07 12:20:00,33.35,33.38,33.32,33.33,56000.0,16.4577,16.4725,16.4429,16.4478,56000.0
2006-07-07 12:25:00,33.33,33.38,33.33,33.38,6200.0,16.4478,16.4725,16.4478,16.4725,6200.0
2006-07-07 12:30:00,33.38,33.43,33.38,33.41,10800.0,16.4725,16.4971,16.4725,16.4873,10800.0
2006-07-07 12:35:00,33.42,33.45,33.42,33.45,14000.0,16.4922,16.507,16.4922,16.507,14000.0
2006-07-07 12:40:00,33.43,33.44,33.39,33.44,20800.0,16.4971,16.5021,16.4774,16.5021,20800.0
2006-07-07 12:45:00,33.45,33.47,33.42,33.43,15200.0,16.507,16.5169,16.4922,16.4971,15200.0
2006-07-07 12:50:00,33.43,33.44,33.43,33.43,3000.0,16.4971,16.5021,16.4971,16.4971,3000.0
2006-07-07 12:55:00,33.42,33.45,33.37,33.37,10600.0,16.4922,16.507,16.4675,16.4675,10600.0
2006-07-07 13:00:00,33.36,33.42,33.35,33.37,91000.0,16.4626,16.4922,16.4577,16.4675,91000.0
2006-07-07 13:05:00,33.37,33.44,33.37,33.4,18400.0,16.4675,16.5021,16.4675,16.4823,18400.0
2006-07-07 13:10:00,33.4,33.4,33.35,33.35,4600.0,16.4823,16.4823,16.4577,16.4577,4600.0
2006-07-07 13:15:00,33.35,33.38,33.29,33.29,12200.0,16.4577,16.4725,16.428,16.428,12200.0
2006-07-07 13:20:00,33.27,33.29,33.26,33.27,16000.0,16.4182,16.428,16.4132,16.4182,16000.0
2006-07-07 13:25:00,33.25,33.31,33.25,33.28,31400.0,16.4083,16.4379,16.4083,16.4231,31400.0
2006-07-07 13:30:00,33.29,33.31,33.27,33.31,21000.0,16.428,16.4379,16.4182,16.4379,21000.0
2006-07-07 13:35:00,33.3,33.34,33.29,33.3,42200.0,16.433,16.4527,16.428,16.433,42200.0
2006-07-07 13:40:00,33.29,33.31,33.25,33.3,35400.0,16.428,16.4379,16.4083,16.433,35400.0
2006-07-07 13:45:00,33.3,33.3,33.23,33.25,11600.0,16.433,16.433,16.3984,16.4083,11600.0
2006-07-07 13:50:00,33.23,33.29,33.23,33.28,14200.0,16.3984,16.428,16.3984,16.4231,14200.0
2006-07-07 13:55:00,33.27,33.31,33.27,33.31,4400.0,16.4182,16.4379,16.4182,16.4379,4400.0
2006-07-07 14:00:00,33.31,33.33,33.31,33.33,2200.0,16.4379,16.4478,16.4379,16.4478,2200.0
2006-07-07 14:05:00,33.35,33.35,33.31,33.33,13800.0,16.4577,16.4577,16.4379,16.4478,13800.0
2006-07-07 14:10:00,33.33,33.35,33.33,33.34,3000.0,16.4478,16.4577,16.4478,16.4527,3000.0
2006-07-07 14:15:00,33.34,33.35,33.32,33.32,3200.0,16.4527,16.4577,16.4429,16.4429,3200.0
2006-07-07 14:20:00,33.33,33.34,33.32,33.33,9800.0,16.4478,16.4527,16.4429,16.4478,9800.0
2006-07-07 14:25:00,33.32,33.36,33.32,33.36,1600.0,16.4429,16.4626,16.4429,16.4626,1600.0
2006-07-07 14:30:00,33.35,33.35,33.27,33.32,6000.0,16.4577,16.4577,16.4182,16.4429,6000.0
2006-07-07 14:35:00,33.33,33.36,33.32,33.34,10800.0,16.4478,16.4626,16.4429,16.4527,10800.0
2006-07-07 14:40:00,33.32,33.32,33.23,33.3,25600.0,16.4429,16.4429,16.3984,16.433,25600.0
2006-07-07 14:45:00,33.3,33.31,33.24,33.3,9400.0,16.433,16.4379,16.4034,16.433,9400.0
2006-07-07 14:50:00,33.27,33.27,33.26,33.27,4800.0,16.4182,16.4182,16.4132,16.4182,4800.0
2006-07-07 14:55:00,33.26,33.31,33.2,33.27,20400.0,16.4132,16.4379,16.3836,16.4182,20400.0
2006-07-07 15:00:00,33.24,33.27,33.23,33.27,15600.0,16.4034,16.4182,16.3984,16.4182,15600.0
2006-07-07 15:05:00,33.25,33.27,33.23,33.24,13000.0,16.4083,16.4182,16.3984,16.4034,13000.0
2006-07-07 15:10:00,33.23,33.24,33.17,33.21,16400.0,16.3984,16.4034,16.3688,16.3886,16400.0
2006-07-07 15:15:00,33.22,33.27,33.22,33.23,9600.0,16.3935,16.4182,16.3935,16.3984,9600.0
2006-07-07 15:20:00,33.23,33.26,33.2,33.23,12400.0,16.3984,16.4132,16.3836,16.3984,12400.0
2006-07-07 15:25:00,33.23,33.3,33.21,33.24,15200.0,16.3984,16.433,16.3886,16.4034,15200.0
2006-07-07 15:30:00,33.22,33.27,33.22,33.26,12200.0,16.3935,16.4182,16.3935,16.4132,12200.0
2006-07-07 15:35:00,33.26,33.3,33.22,33.29,13400.0,16.4132,16.433,16.3935,16.428,13400.0
2006-07-07 15:40:00,33.28,33.35,33.28,33.33,16200.0,16.4231,16.4577,16.4231,16.4478,16200.0
2006-07-07 15:45:00,33.32,33.33,33.24,33.27,26400.0,16.4429,16.4478,16.4034,16.4182,26400.0
2006-07-07 15:50:00,33.3,33.32,33.26,33.29,20800.0,16.433,16.4429,16.4132,16.428,20800.0
2006-07-07 15:55:00,33.3,33.3,33.26,33.27,30600.0,16.433,16.433,16.4132,16.4182,30600.0
2006-07-10 09:30:00,33.37,33.4,33.35,33.35,14000.0,16.4675,16.4823,16.4577,16.4577,14000.0
2006-07-10 09:35:00,33.37,33.37,33.21,33.32,9800.0,16.4675,16.4675,16.3886,16.4429,9800.0
2006-07-10 09:40:00,33.32,33.37,33.29,33.33,8400.0,16.4429,16.4675,16.428,16.4478,8400.0
2006-07-10 09:45:00,33.3,33.4,33.3,33.34,17800.0,16.433,16.4823,16.433,16.4527,17800.0
2006-07-10 09:50:00,33.34,33.43,33.32,33.38,34000.0,16.4527,16.4971,16.4429,16.4725,34000.0
2006-07-10 09:55:00,33.39,33.42,33.35,33.41,18800.0,16.4774,16.4922,16.4577,16.4873,18800.0
2006-07-10 10:00:00,33.38,33.48,33.38,33.43,23000.0,16.4725,16.5218,16.4725,16.4971,23000.0
2006-07-10 10:05:00,33.4,33.55,33.39,33.54,28800.0,16.4823,16.5564,16.4774,16.5514,28800.0
2006-07-10 10:10:00,33.55,33.6,33.55,33.6,14000.0,16.5564,16.581,16.5564,16.581,14000.0
2006-07-10 10:15:00,33.62,33.63,33.58,33.6,28000.0,16.5909,16.5958,16.5712,16.581,28000.0
2006-07-10 10:20:00,33.6,33.62,33.48,33.49,52200.0,16.581,16.5909,16.5218,16.5267,52200.0
2006-07-10 10:25:00,33.49,33.52,33.47,33.49,31200.0,16.5267,16.5416,16.5169,16.5267,31200.0
2006-07-10 10:30:00,33.51,33.55,33.48,33.48,33600.0,16.5366,16.5564,16.5218,16.5218,33600.0
2006-07-10 10:35:00,33.47,33.55,33.47,33.49,46000.0,16.5169,16.5564,16.5169,16.5267,46000.0
2006-07-10 10:40:00,33.48,33.54,33.43,33.54,44400.0,16.5218,16.5514,16.4971,16.5514,44400.0
2006-07-10 10:45:00,33.52,33.54,33.49,33.51,55600.0,16.5416,16.5514,16.5267,16.5366,55600.0
2006-07-10 10:50:00,33.52,33.54,33.47,33.51,59000.0,16.5416,16.5514,16.5169,16.5366,59000.0
2006-07-10 10:55:00,33.5,33.53,33.42,33.45,70000.0,16.5317,16.5465,16.4922,16.507,70000.0
2006-07-10 11:00:00,33.47,33.47,33.44,33.44,48200.0,16.5169,16.5169,16.5021,16.5021,48200.0
2006-07-10 11:05:00,33.47,33.49,33.44,33.44,16800.0,16.5169,16.5267,16.5021,16.5021,16800.0
2006-07-10 11:10:00,33.43,33.47,33.43,33.45,27000.0,16.4971,16.5169,16.4971,16.507,27000.0
2006-07-10 11:15:00,33.44,33.48,33.43,33.43,40800.0,16.5021,16.5218,16.4971,16.4971,40800.0
2006-07-10 11:20:00,33.43,33.47,33.41,33.42,14000.0,16.4971,16.5169,16.4873,16.4922,14000.0
2006-07-10 11:25:00,33.42,33.47,33.4,33.45,22800.0,16.4922,16.5169,16.4823,16.507,22800.0
2006-07-10 11:30:00,33.43,33.5,33.4,33.47,43600.0,16.4971,16.5317,16.4823,16.5169,43600.0
2006-07-10 11:35:00,33.47,33.5,33.47,33.49,34600.0,16.5169,16.5317,16.5169,16.5267,34600.0
2006-07-10 11:40:00,33.49,33.51,33.47,33.49,44800.0,16.5267,16.5366,16.5169,16.5267,44800.0
2006-07-10 11:45:00,33.49,33.5,33.48,33.5,20600.0,16.5267,16.5317,16.5218,16.5317,20600.0
2006-07-10 11:50:00,33.5,33.54,33.49,33.52,47400.0,16.5317,16.5514,16.5267,16.5416,47400.0
2006-07-10 11:55:00,33.52,33.54,33.51,33.52,6000.0,16.5416,16.5514,16.5366,16.5416,6000.0
2006-07-10 12:00:00,33.52,33.55,33.5,33.53,44400.0,16.5416,16.5564,16.5317,16.5465,44400.0
2006-07-10 12:05:00,33.52,33.54,33.47,33.49,23800.0,16.5416,16.5514,16.5169,16.5267,23800.0
2006-07-10 12:10:00,33.47,33.52,33.47,33.51,33000.0,16.5169,16.5416,16.5169,16.5366,33000.0
2006-07-10 12:15:00,33.49,33.54,33.47,33.47,29200.0,16.5267,16.5514,16.5169,16.5169,29200.0
2006-07-10 12:20:00,33.48,33.51,33.46,33.49,35800.0,16.5218,16.5366,16.5119,16.5267,35800.0
2006-07-10 12:25:00,33.49,33.52,33.45,33.48,27800.0,16.5267,16.5416,16.507,16.5218,27800.0
2006-07-10 12:30:00,33.47,33.51,33.46,33.48,19000.0,16.5169,16.5366,16.5119,16.5218,19000.0
2006-07-10 12:35:00,33.47,33.48,33.46,33.47,8600.0,16.5169,16.5218,16.5119,16.5169,8600.0
2006-07-10 12:40:00,33.46,33.51,33.46,33.51,38600.0,16.5119,16.5366,16.5119,16.5366,38600.0
2006-07-10 12:45:00,33.51,33.52,33.49,33.49,5000.0,16.5366,16.5416,16.5267,16.5267,5000.0
2006-07-10 12:50:00,33.5,33.5,33.41,33.41,8400.0,16.5317,16.5317,16.4873,16.4873,8400.0
2006-07-10 12:55:00,33.41,33.42,33.38,33.41,16600.0,16.4873,16.4922,16.4725,16.4873,16600.0
2006-07-10 13:00:00,33.42,33.45,33.37,33.45,27800.0,16.4922,16.507,16.4675,16.507,27800.0
2006-07-10 13:05:00,33.45,33.45,33.37,33.37,10000.0,16.507,16.507,16.4675,16.4675,10000.0
2006-07-10 13:10:00,33.37,33.38,33.32,33.36,27600.0,16.4675,16.4725,16.4429,16.4626,27600.0
2006-07-10 13:15:00,33.38,33.45,33.36,33.45,14400.0,16.4725,16.507,16.4626,16.507,14400.0
2006-07-10 13:20:00,33.44,33.47,33.44,33.47,10000.0,16.5021,16.5169,16.5021,16.5169,10000.0
2006-07-10 13:25:00,33.48,33.48,33.42,33.42,4800.0,16.5218,16.5218,16.4922,16.4922,4800.0
2006-07-10 13:30:00,33.42,33.42,33.35,33.37,5800.0,16.4922,16.4922,16.4577,16.4675,5800.0
2006-07-10 13:35:00,33.38,33.39,33.35,33.39,13600.0,16.4725,16.4774,16.4577,16.4774,13600.0
2006-07-10 13:40:00,33.38,33.43,33.37,33.37,5400.0,16.4725,16.4971,16.4675,16.4675,5400.0
2006-07-10 13:45:00,33.37,33.42,33.37,33.4,21400.0,16.4675,16.4922,16.4675,16.4823,21400.0
2006-07-10 13:50:00,33.41,33.44,33.38,33.44,10400.0,16.4873,16.5021,16.4725,16.5021,10400.0
2006-07-10 13:55:00,33.45,33.45,33.4,33.44,16200.0,16.507,16.507,16.4823,16.5021,16200.0
2006-07-10 14:00:00,33.43,33.46,33.38,33.4,24600.0,16.4971,16.5119,16.4725,16.4823,24600.0
2006-07-10 14:05:00,33.38,33.41,33.35,33.35,6600.0,16.4725,16.4873,16.4577,16.4577,6600.0
2006-07-10 14:10:00,33.35,33.37,33.33,33.36,14800.0,16.4577,16.4675,16.4478,16.4626,14800.0
2006-07-10 14:15:00,33.34,33.38,33.31,33.31,29400.0,16.4527,16.4725,16.4379,16.4379,29400.0
2006-07-10 14:20:00,33.31,33.35,33.24,33.24,62200.0,16.4379,16.4577,16.4034,16.4034,62200.0
2006-07-10 14:25:00,33.25,33.26,33.19,33.2,53600.0,16.4083,16.4132,16.3787,16.3836,53600.0
2006-07-10 14:30:00,33.19,33.25,33.15,33.2,67600.0,16.3787,16.4083,16.359,16.3836,67600.0
2006-07-10 14:35:00,33.21,33.26,33.19,33.24,58200.0,16.3886,16.4132,16.3787,16.4034,58200.0
2006-07-10 14:40:00,33.26,33.32,33.19,33.22,43800.0,16.4132,16.4429,16.3787,16.3935,43800.0
2006-07-10 14:45:00,33.23,33.27,33.19,33.27,24000.0,16.3984,16.4182,16.3787,16.4182,24000.0
2006-07-10 14:50:00,33.27,33.33,33.25,33.33,35000.0,16.4182,16.4478,16.4083,16.4478,35000.0
2006-07-10 14:55:00,33.33,33.44,33.3,33.44,29600.0,16.4478,16.5021,16.433,16.5021,29600.0
2006-07-10 15:00:00,33.45,33.48,33.42,33.44,52600.0,16.507,16.5218,16.4922,16.5021,52600.0
2006-07-10 15:05:00,33.44,33.5,33.43,33.44,50400.0,16.5021,16.5317,16.4971,16.5021,50400.0
2006-07-10 15:10:00,33.43,33.45,33.38,33.4,71200.0,16.4971,16.507,16.4725,16.4823,71200.0
2006-07-10 15:15:00,33.39,33.4,33.35,33.38,32200.0,16.4774,16.4823,16.4577,16.4725,32200.0
2006-07-10 15:20:00,33.38,33.4,33.27,33.3,129800.0,16.4725,16.4823,16.4182,16.433,129800.0
2006-07-10 15:25:00,33.31,33.37,33.27,33.34,63000.0,16.4379,16.4675,16.4182,16.4527,63000.0
2006-07-10 15:30:00,33.35,33.37,33.27,33.35,97200.0,16.4577,16.4675,16.4182,16.4577,97200.0
2006-07-10 15:35:00,33.33,33.38,33.28,33.34,123400.0,16.4478,16.4725,16.4231,16.4527,123400.0
2006-07-10 15:40:00,33.33,33.35,33.31,33.33,100600.0,16.4478,16.4577,16.4379,16.4478,100600.0
2006-07-10 15:45:00,33.32,33.35,33.3,33.33,185800.0,16.4429,16.4577,16.433,16.4478,185800.0
2006-07-10 15:50:00,33.35,33.4,33.3,33.32,96200.0,16.4577,16.4823,16.433,16.4429,96200.0
2006-07-10 15:55:00,33.32,33.35,33.32,33.33,117000.0,16.4429,16.4577,16.4429,16.4478,117000.0
2006-07-11 09:30:00,33.3,33.42,33.25,33.42,40800.0,16.433,16.4922,16.4083,16.4922,40800.0
2006-07-11 09:35:00,33.38,33.47,33.38,33.42,36000.0,16.4725,16.5169,16.4725,16.4922,36000.0
2006-07-11 09:40:00,33.42,33.47,33.35,33.43,108600.0,16.4922,16.5169,16.4577,16.4971,108600.0
2006-07-11 09:45:00,33.43,33.45,33.38,33.44,71400.0,16.4971,16.507,16.4725,16.5021,71400.0
2006-07-11 09:50:00,33.4,33.42,33.31,33.31,138600.0,16.4823,16.4922,16.4379,16.4379,138600.0
2006-07-11 09:55:00,33.4,33.42,33.35,33.38,11200.0,16.4823,16.4922,16.4577,16.4725,11200.0
2006-07-11 10:00:00,33.38,33.45,33.35,33.42,49600.0,16.4725,16.507,16.4577,16.4922,49600.0
2006-07-11 10:05:00,33.38,33.44,33.34,33.37,68000.0,16.4725,16.5021,16.4527,16.4675,68000.0
2006-07-11 10:10:00,33.4,33.43,33.35,33.35,52600.0,16.4823,16.4971,16.4577,16.4577,52600.0
2006-07-11 10:15:00,33.37,33.44,33.37,33.41,38400.0,16.4675,16.5021,16.4675,16.4873,38400.0
2006-07-11 10:20:00,33.42,33.47,33.42,33.45,25000.0,16.4922,16.5169,16.4922,16.507,25000.0
2006-07-11 10:25:00,33.44,33.47,33.41,33.44,24000.0,16.5021,16.5169,16.4873,16.5021,24000.0
2006-07-11 10:30:00,33.43,33.43,33.37,33.43,90000.0,16.4971,16.4971,16.4675,16.4971,90000.0
2006-07-11 10:35:00,33.42,33.48,33.4,33.48,1336200.0,16.4922,16.5218,16.4823,16.5218,1336200.0
2006-07-11 10:40:00,33.48,33.5,33.44,33.44,16200.0,16.5218,16.5317,16.5021,16.5021,16200.0
2006-07-11 10:45:00,33.44,33.5,33.44,33.5,35000.0,16.5021,16.5317,16.5021,16.5317,35000.0
2006-07-11 10:50:00,33.52,33.56,33.48,33.49,23200.0,16.5416,16.5613,16.5218,16.5267,23200.0
2006-07-11 10:55:00,33.49,33.52,33.49,33.51,42400.0,16.5267,16.5416,16.5267,16.5366,42400.0
2006-07-11 11:00:00,33.52,33.54,33.51,33.54,15200.0,16.5416,16.5514,16.5366,16.5514,15200.0
2006-07-11 11:05:00,33.55,33.6,33.55,33.56,17200.0,16.5564,16.581,16.5564,16.5613,17200.0
2006-07-11 11:10:00,33.57,33.65,33.57,33.6,23200.0,16.5662,16.6057,16.5662,16.581,23200.0
2006-07-11 11:15:00,33.6,33.6,33.58,33.6,10600.0,16.581,16.581,16.5712,16.581,10600.0
2006-07-11 11:20:00,33.59,33.6,33.56,33.6,7600.0,16.5761,16.581,16.5613,16.581,7600.0
2006-07-11 11:25:00,33.6,33.65,33.6,33.63,4200.0,16.581,16.6057,16.581,16.5958,4200.0
2006-07-11 11:30:00,33.65,33.65,33.6,33.62,7200.0,16.6057,16.6057,16.581,16.5909,7200.0
2006-07-11 11:35:00,33.63,33.66,33.6,33.64,8400.0,16.5958,16.6106,16.581,16.6008,8400.0
2006-07-11 11:40:00,33.63,33.63,33.61,33.62,5400.0,16.5958,16.5958,16.586,16.5909,5400.0
2006-07-11 11:45:00,33.62,33.64,33.58,33.61,25000.0,16.5909,16.6008,16.5712,16.586,25000.0
2006-07-11 11:50:00,33.58,33.6,33.58,33.58,4600.0,16.5712,16.581,16.5712,16.5712,4600.0
2006-07-11 11:55:00,33.56,33.66,33.56,33.63,16000.0,16.5613,16.6106,16.5613,16.5958,16000.0
2006-07-11 12:00:00,33.65,33.65,33.6,33.6,4000.0,16.6057,16.6057,16.581,16.581,4000.0
2006-07-11 12:05:00,33.59,33.59,33.52,33.57,24200.0,16.5761,16.5761,16.5416,16.5662,24200.0
2006-07-11 12:10:00,33.56,33.61,33.55,33.61,16600.0,16.5613,16.586,16.5564,16.586,16600.0
2006-07-11 12:15:00,33.61,33.63,33.57,33.63,17800.0,16.586,16.5958,16.5662,16.5958,17800.0
2006-07-11 12:20:00,33.62,33.64,33.61,33.63,25600.0,16.5909,16.6008,16.586,16.5958,25600.0
2006-07-11 12:25:00,33.63,33.63,33.6,33.62,33400.0,16.5958,16.5958,16.581,16.5909,33400.0
2006-07-11 12:30:00,33.62,33.63,33.6,33.6,7000.0,16.5909,16.5958,16.581,16.581,7000.0
2006-07-11 12:35:00,33.62,33.63,33.61,33.61,2000.0,16.5909,16.5958,16.586,16.586,2000.0
2006-07-11 12:40:00,33.62,33.63,33.61,33.61,6000.0,16.5909,16.5958,16.586,16.586,6000.0
2006-07-11 12:45:00,33.61,33.62,33.6,33.62,4800.0,16.586,16.5909,16.581,16.5909,4800.0
2006-07-11 12:50:00,33.62,33.62,33.61,33.61,2800.0,16.5909,16.5909,16.586,16.586,2800.0
2006-07-11 12:55:00,33.62,33.63,33.62,33.62,7600.0,16.5909,16.5958,16.5909,16.5909,7600.0
2006-07-11 13:00:00,33.63,33.63,33.59,33.59,62000.0,16.5958,16.5958,16.5761,16.5761,62000.0
2006-07-11 13:05:00,33.61,33.62,33.6,33.62,3600.0,16.586,16.5909,16.581,16.5909,3600.0
2006-07-11 13:10:00,33.62,33.63,33.6,33.63,7800.0,16.5909,16.5958,16.581,16.5958,7800.0
2006-07-11 13:15:00,33.63,33.65,33.62,33.62,13800.0,16.5958,16.6057,16.5909,16.5909,13800.0
2006-07-11 13:20:00,33.63,33.64,33.59,33.6,34600.0,16.5958,16.6008,16.5761,16.581,34600.0
2006-07-11 13:25:00,33.62,33.64,33.6,33.6,38000.0,16.5909,16.6008,16.581,16.581,38000.0
2006-07-11 13:30:00,33.62,33.65,33.62,33.65,16600.0,16.5909,16.6057,16.5909,16.6057,16600.0
2006-07-11 13:35:00,33.63,33.65,33.63,33.63,12000.0,16.5958,16.6057,16.5958,16.5958,12000.0
2006-07-11 13:40:00,33.63,33.66,33.63,33.66,4600.0,16.5958,16.6106,16.5958,16.6106,4600.0
2006-07-11 13:45:00,33.67,33.68,33.66,33.68,7000.0,16.6156,16.6205,16.6106,16.6205,7000.0
2006-07-11 13:50:00,33.69,33.7,33.67,33.68,13600.0,16.6254,16.6304,16.6156,16.6205,13600.0
2006-07-11 13:55:00,33.66,33.67,33.65,33.65,7800.0,16.6106,16.6156,16.6057,16.6057,7800.0
2006-07-11 14:00:00,33.65,33.65,33.6,33.63,13600.0,16.6057,16.6057,16.581,16.5958,13600.0
2006-07-11 14:05:00,33.63,33.68,33.63,33.68,4400.0,16.5958,16.6205,16.5958,16.6205,4400.0
2006-07-11 14:10:00,33.69,33.73,33.68,33.73,15200.0,16.6254,16.6452,16.6205,16.6452,15200.0
2006-07-11 14:15:00,33.73,33.75,33.72,33.74,10400.0,16.6452,16.6551,16.6402,16.6501,10400.0
2006-07-11 14:20:00,33.74,33.78,33.74,33.76,22800.0,16.6501,16.6699,16.6501,16.66,22800.0
2006-07-11 14:25:00,33.77,33.8,33.76,33.76,37200.0,16.6649,16.6797,16.66,16.66,37200.0
2006-07-11 14:30:00,33.75,33.76,33.7,33.71,12400.0,16.6551,16.66,16.6304,16.6353,12400.0
2006-07-11 14:35:00,33.71,33.71,33.69,33.7,11000.0,16.6353,16.6353,16.6254,16.6304,11000.0
2006-07-11 14:40:00,33.7,33.7,33.64,33.68,23400.0,16.6304,16.6304,16.6008,16.6205,23400.0
2006-07-11 14:45:00,33.68,33.7,33.63,33.7,34200.0,16.6205,16.6304,16.5958,16.6304,34200.0
2006-07-11 14:50:00,33.71,33.73,33.68,33.68,20000.0,16.6353,16.6452,16.6205,16.6205,20000.0
2006-07-11 14:55:00,33.7,33.74,33.7,33.71,9800.0,16.6304,16.6501,16.6304,16.6353,9800.0
2006-07-11 15:00:00,33.71,33.72,33.7,33.7,9800.0,16.6353,16.6402,16.6304,16.6304,9800.0
2006-07-11 15:05:00,33.7,33.74,33.69,33.74,14800.0,16.6304,16.6501,16.6254,16.6501,14800.0
2006-07-11 15:10:00,33.74,33.8,33.74,33.77,27400.0,16.6501,16.6797,16.6501,16.6649,27400.0
2006-07-11 15:15:00,33.78,33.8,33.76,33.77,14000.0,16.6699,16.6797,16.66,16.6649,14000.0
2006-07-11 15:20:00,33.77,33.81,33.76,33.77,32800.0,16.6649,16.6847,16.66,16.6649,32800.0
2006-07-11 15:25:00,33.76,33.77,33.72,33.72,35000.0,16.66,16.6649,16.6402,16.6402,35000.0
2006-07-11 15:30:00,33.74,33.77,33.74,33.75,25400.0,16.6501,16.6649,16.6501,16.6551,25400.0
2006-07-11 15:35:00,33.75,33.8,33.75,33.79,90000.0,16.6551,16.6797,16.6551,16.6748,90000.0
2006-07-11 15:40:00,33.79,33.8,33.77,33.8,15000.0,16.6748,16.6797,16.6649,16.6797,15000.0
2006-07-11 15:45:00,33.8,33.8,33.7,33.79,66600.0,16.6797,16.6797,16.6304,16.6748,66600.0
2006-07-11 15:50:00,33.79,33.82,33.77,33.82,26000.0,16.6748,16.6896,16.6649,16.6896,26000.0
2006-07-11 15:55:00,33.8,33.83,33.77,33.83,75400.0,16.6797,16.6945,16.6649,16.6945,75400.0
2006-07-12 09:30:00,33.73,33.82,33.7,33.7,30200.0,16.6452,16.6896,16.6304,16.6304,30200.0
2006-07-12 09:35:00,33.76,33.93,33.72,33.85,20400.0,16.66,16.7439,16.6402,16.7044,20400.0
2006-07-12 09:40:00,33.84,33.88,33.8,33.81,14200.0,16.6995,16.7192,16.6797,16.6847,14200.0
2006-07-12 09:45:00,33.81,33.85,33.76,33.85,35200.0,16.6847,16.7044,16.66,16.7044,35200.0
2006-07-12 09:50:00,33.79,33.83,33.76,33.82,31600.0,16.6748,16.6945,16.66,16.6896,31600.0
2006-07-12 09:55:00,33.82,33.84,33.76,33.8,17600.0,16.6896,16.6995,16.66,16.6797,17600.0
2006-07-12 10:00:00,33.8,33.83,33.77,33.79,15600.0,16.6797,16.6945,16.6649,16.6748,15600.0
2006-07-12 10:05:00,33.79,33.83,33.76,33.81,30000.0,16.6748,16.6945,16.66,16.6847,30000.0
2006-07-12 10:10:00,33.81,33.82,33.78,33.81,7000.0,16.6847,16.6896,16.6699,16.6847,7000.0
2006-07-12 10:15:00,33.8,33.84,33.76,33.81,11200.0,16.6797,16.6995,16.66,16.6847,11200.0
2006-07-12 10:20:00,33.81,33.85,33.81,33.85,27800.0,16.6847,16.7044,16.6847,16.7044,27800.0
2006-07-12 10:25:00,33.85,33.88,33.8,33.83,17000.0,16.7044,16.7192,16.6797,16.6945,17000.0
2006-07-12 10:30:00,33.82,33.87,33.8,33.86,39800.0,16.6896,16.7143,16.6797,16.7093,39800.0
2006-07-12 10:35:00,33.85,33.89,33.82,33.86,28800.0,16.7044,16.7241,16.6896,16.7093,28800.0
2006-07-12 10:40:00,33.86,33.88,33.8,33.83,17600.0,16.7093,16.7192,16.6797,16.6945,17600.0
2006-07-12 10:45:00,33.85,33.85,33.81,33.85,21600.0,16.7044,16.7044,16.6847,16.7044,21600.0
2006-07-12 10:50:00,33.85,33.87,33.81,33.81,16400.0,16.7044,16.7143,16.6847,16.6847,16400.0
2006-07-12 10:55:00,33.81,33.86,33.81,33.81,12400.0,16.6847,16.7093,16.6847,16.6847,12400.0
2006-07-12 11:00:00,33.81,33.82,33.77,33.81,35400.0,16.6847,16.6896,16.6649,16.6847,35400.0
2006-07-12 11:05:00,33.83,33.85,33.8,33.82,8200.0,16.6945,16.7044,16.6797,16.6896,8200.0
2006-07-12 11:10:00,33.8,33.8,33.77,33.77,6800.0,16.6797,16.6797,16.6649,16.6649,6800.0
2006-07-12 11:15:00,33.77,33.79,33.76,33.79,10800.0,16.6649,16.6748,16.66,16.6748,10800.0
2006-07-12 11:20:00,33.77,33.79,33.74,33.74,9800.0,16.6649,16.6748,16.6501,16.6501,9800.0
2006-07-12 11:25:00,33.74,33.77,33.72,33.74,13400.0,16.6501,16.6649,16.6402,16.6501,13400.0
2006-07-12 11:30:00,33.72,33.75,33.71,33.72,6600.0,16.6402,16.6551,16.6353,16.6402,6600.0
2006-07-12 11:35:00,33.72,33.78,33.72,33.74,10800.0,16.6402,16.6699,16.6402,16.6501,10800.0
2006-07-12 11:40:00,33.73,33.74,33.69,33.73,24800.0,16.6452,16.6501,16.6254,16.6452,24800.0
2006-07-12 11:45:00,33.74,33.77,33.72,33.76,7600.0,16.6501,16.6649,16.6402,16.66,7600.0
2006-07-12 11:50:00,33.76,33.78,33.75,33.76,13600.0,16.66,16.6699,16.6551,16.66,13600.0
2006-07-12 11:55:00,33.76,33.76,33.7,33.73,25000.0,16.66,16.66,16.6304,16.6452,25000.0
2006-07-12 12:00:00,33.7,33.73,33.67,33.72,19000.0,16.6304,16.6452,16.6156,16.6402,19000.0
2006-07-12 12:05:00,33.72,33.77,33.7,33.77,19400.0,16.6402,16.6649,16.6304,16.6649,19400.0
2006-07-12 12:10:00,33.74,33.75,33.68,33.72,15400.0,16.6501,16.6551,16.6205,16.6402,15400.0
2006-07-12 12:15:00,33.71,33.72,33.62,33.62,27600.0,16.6353,16.6402,16.5909,16.5909,27600.0
2006-07-12 12:20:00,33.62,33.69,33.6,33.68,35800.0,16.5909,16.6254,16.581,16.6205,35800.0
2006-07-12 12:25:00,33.68,33.71,33.63,33.66,17000.0,16.6205,16.6353,16.5958,16.6106,17000.0
2006-07-12 12:30:00,33.66,33.69,33.66,33.69,9400.0,16.6106,16.6254,16.6106,16.6254,9400.0
2006-07-12 12:35:00,33.69,33.69,33.66,33.68,5400.0,16.6254,16.6254,16.6106,16.6205,5400.0
2006-07-12 12:40:00,33.69,33.73,33.66,33.66,9000.0,16.6254,16.6452,16.6106,16.6106,9000.0
2006-07-12 12:45:00,33.66,33.74,33.65,33.74,12200.0,16.6106,16.6501,16.6057,16.6501,12200.0
2006-07-12 12:50:00,33.73,33.73,33.69,33.69,11000.0,16.6452,16.6452,16.6254,16.6254,11000.0
2006-07-12 12:55:00,33.7,33.7,33.69,33.7,6000.0,16.6304,16.6304,16.6254,16.6304,6000.0
2006-07-12 13:00:00,33.68,33.7,33.65,33.69,11400.0,16.6205,16.6304,16.6057,16.6254,11400.0
2006-07-12 13:05:00,33.65,33.69,33.64,33.65,13800.0,16.6057,16.6254,16.6008,16.6057,13800.0
2006-07-12 13:10:00,33.66,33.7,33.65,33.7,23400.0,16.6106,16.6304,16.6057,16.6304,23400.0
2006-07-12 13:15:00,33.71,33.71,33.69,33.69,8000.0,16.6353,16.6353,16.6254,16.6254,8000.0
2006-07-12 13:20:00,33.71,33.73,33.69,33.69,16800.0,16.6353,16.6452,16.6254,16.6254,16800.0
2006-07-12 13:25:00,33.72,33.72,33.68,33.68,8400.0,16.6402,16.6402,16.6205,16.6205,8400.0
2006-07-12 13:30:00,33.71,33.73,33.69,33.71,7400.0,16.6353,16.6452,16.6254,16.6353,7400.0
2006-07-12 13:35:00,33.71,33.73,33.7,33.7,13200.0,16.6353,16.6452,16.6304,16.6304,13200.0
2006-07-12 13:40:00,33.7,33.73,33.68,33.72,10000.0,16.6304,16.6452,16.6205,16.6402,10000.0
2006-07-12 13:45:00,33.7,33.72,33.69,33.71,24000.0,16.6304,16.6402,16.6254,16.6353,24000.0
2006-07-12 13:50:00,33.72,33.72,33.66,33.68,28400.0,16.6402,16.6402,16.6106,16.6205,28400.0
2006-07-12 13:55:00,33.67,33.71,33.67,33.71,13400.0,16.6156,16.6353,16.6156,16.6353,13400.0
2006-07-12 14:00:00,33.71,33.71,33.65,33.67,18800.0,16.6353,16.6353,16.6057,16.6156,18800.0
2006-07-12 14:05:00,33.68,33.68,33.67,33.68,5600.0,16.6205,16.6205,16.6156,16.6205,5600.0
2006-07-12 14:10:00,33.69,33.72,33.65,33.68,13000.0,16.6254,16.6402,16.6057,16.6205,13000.0
2006-07-12 14:15:00,33.68,33.7,33.68,33.69,6000.0,16.6205,16.6304,16.6205,16.6254,6000.0
2006-07-12 14:20:00,33.7,33.7,33.65,33.65,4400.0,16.6304,16.6304,16.6057,16.6057,4400.0
2006-07-12 14:25:00,33.67,33.69,33.63,33.63,19000.0,16.6156,16.6254,16.5958,16.5958,19000.0
2006-07-12 14:30:00,33.66,33.67,33.62,33.62,19400.0,16.6106,16.6156,16.5909,16.5909,19400.0
2006-07-12 14:35:00,33.62,33.68,33.62,33.65,14800.0,16.5909,16.6205,16.5909,16.6057,14800.0
2006-07-12 14:40:00,33.67,33.67,33.62,33.62,27600.0,16.6156,16.6156,16.5909,16.5909,27600.0
2006-07-12 14:45:00,33.63,33.63,33.59,33.59,47600.0,16.5958,16.5958,16.5761,16.5761,47600.0
2006-07-12 14:50:00,33.59,33.62,33.52,33.58,58600.0,16.5761,16.5909,16.5416,16.5712,58600.0
2006-07-12 14:55:00,33.6,33.6,33.53,33.6,53600.0,16.581,16.581,16.5465,16.581,53600.0
2006-07-12 15:00:00,33.56,33.58,33.52,33.56,33200.0,16.5613,16.5712,16.5416,16.5613,33200.0
2006-07-12 15:05:00,33.56,33.6,33.55,33.6,32000.0,16.5613,16.581,16.5564,16.581,32000.0
2006-07-12 15:10:00,33.58,33.62,33.58,33.6,27800.0,16.5712,16.5909,16.5712,16.581,27800.0
2006-07-12 15:15:00,33.59,33.59,33.56,33.56,4200.0,16.5761,16.5761,16.5613,16.5613,4200.0
2006-07-12 15:20:00,33.59,33.6,33.56,33.58,28600.0,16.5761,16.581,16.5613,16.5712,28600.0
2006-07-12 15:25:00,33.57,33.65,33.57,33.62,42000.0,16.5662,16.6057,16.5662,16.5909,42000.0
2006-07-12 15:30:00,33.6,33.61,33.52,33.57,55800.0,16.581,16.586,16.5416,16.5662,55800.0
2006-07-12 15:35:00,33.56,33.58,33.52,33.56,48400.0,16.5613,16.5712,16.5416,16.5613,48400.0
2006-07-12 15:40:00,33.54,33.55,33.45,33.55,53800.0,16.5514,16.5564,16.507,16.5564,53800.0
2006-07-12 15:45:00,33.53,33.54,33.47,33.47,16600.0,16.5465,16.5514,16.5169,16.5169,16600.0
2006-07-12 15:50:00,33.47,33.52,33.46,33.51,15200.0,16.5169,16.5416,16.5119,16.5366,15200.0
2006-07-12 15:55:00,33.51,33.51,33.46,33.47,14800.0,16.5366,16.5366,16.5119,16.5169,14800.0
2006-07-13 09:30:00,33.47,33.49,33.47,33.49,14400.0,16.5169,16.5267,16.5169,16.5267,14400.0
2006-07-13 09:35:00,33.49,33.6,33.49,33.6,18200.0,16.5267,16.581,16.5267,16.581,18200.0
2006-07-13 09:40:00,33.6,33.77,33.6,33.74,23600.0,16.581,16.6649,16.581,16.6501,23600.0
2006-07-13 09:45:00,33.74,33.77,33.64,33.68,13400.0,16.6501,16.6649,16.6008,16.6205,13400.0
2006-07-13 09:50:00,33.64,33.73,33.62,33.68,42800.0,16.6008,16.6452,16.5909,16.6205,42800.0
2006-07-13 09:55:00,33.69,33.71,33.64,33.68,17400.0,16.6254,16.6353,16.6008,16.6205,17400.0
2006-07-13 10:00:00,33.68,33.77,33.62,33.75,94800.0,16.6205,16.6649,16.5909,16.6551,94800.0
2006-07-13 10:05:00,33.75,33.79,33.72,33.77,22400.0,16.6551,16.6748,16.6402,16.6649,22400.0
2006-07-13 10:10:00,33.77,33.81,33.75,33.81,65200.0,16.6649,16.6847,16.6551,16.6847,65200.0
2006-07-13 10:15:00,33.8,33.81,33.77,33.79,9000.0,16.6797,16.6847,16.6649,16.6748,9000.0
2006-07-13 10:20:00,33.81,33.81,33.72,33.72,17400.0,16.6847,16.6847,16.6402,16.6402,17400.0
2006-07-13 10:25:00,33.7,33.79,33.69,33.78,57600.0,16.6304,16.6748,16.6254,16.6699,57600.0
2006-07-13 10:30:00,33.77,33.85,33.76,33.85,45000.0,16.6649,16.7044,16.66,16.7044,45000.0
2006-07-13 10:35:00,33.85,33.85,33.79,33.82,40200.0,16.7044,16.7044,16.6748,16.6896,40200.0
2006-07-13 10:40:00,33.8,33.91,33.8,33.88,55000.0,16.6797,16.734,16.6797,16.7192,55000.0
2006-07-13 10:45:00,33.87,33.87,33.83,33.85,16400.0,16.7143,16.7143,16.6945,16.7044,16400.0
2006-07-13 10:50:00,33.84,33.85,33.79,33.81,14800.0,16.6995,16.7044,16.6748,16.6847,14800.0
2006-07-13 10:55:00,33.82,33.82,33.77,33.77,6400.0,16.6896,16.6896,16.6649,16.6649,6400.0
2006-07-13 11:00:00,33.77,33.82,33.73,33.79,29600.0,16.6649,16.6896,16.6452,16.6748,29600.0
2006-07-13 11:05:00,33.79,33.84,33.76,33.76,18400.0,16.6748,16.6995,16.66,16.66,18400.0
2006-07-13 11:10:00,33.75,33.78,33.72,33.78,24600.0,16.6551,16.6699,16.6402,16.6699,24600.0
2006-07-13 11:15:00,33.79,33.82,33.79,33.79,6000.0,16.6748,16.6896,16.6748,16.6748,6000.0
2006-07-13 11:20:00,33.77,33.8,33.73,33.79,8200.0,16.6649,16.6797,16.6452,16.6748,8200.0
2006-07-13 11:25:00,33.79,33.81,33.75,33.77,11400.0,16.6748,16.6847,16.6551,16.6649,11400.0
2006-07-13 11:30:00,33.76,33.81,33.74,33.74,25000.0,16.66,16.6847,16.6501,16.6501,25000.0
2006-07-13 11:35:00,33.74,33.79,33.74,33.78,8800.0,16.6501,16.6748,16.6501,16.6699,8800.0
2006-07-13 11:40:00,33.77,33.77,33.73,33.73,6000.0,16.6649,16.6649,16.6452,16.6452,6000.0
2006-07-13 11:45:00,33.72,33.74,33.7,33.72,9400.0,16.6402,16.6501,16.6304,16.6402,9400.0
2006-07-13 11:50:00,33.74,33.79,33.73,33.77,12400.0,16.6501,16.6748,16.6452,16.6649,12400.0
2006-07-13 11:55:00,33.77,33.8,33.74,33.77,7400.0,16.6649,16.6797,16.6501,16.6649,7400.0
2006-07-13 12:00:00,33.79,33.83,33.76,33.76,14600.0,16.6748,16.6945,16.66,16.66,14600.0
2006-07-13 12:05:00,33.75,33.81,33.73,33.81,50400.0,16.6551,16.6847,16.6452,16.6847,50400.0
2006-07-13 12:10:00,33.81,33.82,33.75,33.79,48000.0,16.6847,16.6896,16.6551,16.6748,48000.0
2006-07-13 12:15:00,33.79,33.84,33.77,33.83,104400.0,16.6748,16.6995,16.6649,16.6945,104400.0
2006-07-13 12:20:00,33.79,33.81,33.74,33.77,30000.0,16.6748,16.6847,16.6501,16.6649,30000.0
2006-07-13 12:25:00,33.77,33.83,33.74,33.81,94800.0,16.6649,16.6945,16.6501,16.6847,94800.0
2006-07-13 12:30:00,33.81,33.83,33.74,33.77,95400.0,16.6847,16.6945,16.6501,16.6649,95400.0
2006-07-13 12:35:00,33.79,33.79,33.72,33.73,122400.0,16.6748,16.6748,16.6402,16.6452,122400.0
2006-07-13 12:40:00,33.75,33.81,33.75,33.81,16200.0,16.6551,16.6847,16.6551,16.6847,16200.0
2006-07-13 12:45:00,33.81,33.83,33.74,33.77,17800.0,16.6847,16.6945,16.6501,16.6649,17800.0
2006-07-13 12:50:00,33.74,33.8,33.73,33.77,24200.0,16.6501,16.6797,16.6452,16.6649,24200.0
2006-07-13 12:55:00,33.77,33.79,33.74,33.78,9600.0,16.6649,16.6748,16.6501,16.6699,9600.0
2006-07-13 13:00:00,33.81,33.84,33.79,33.79,13600.0,16.6847,16.6995,16.6748,16.6748,13600.0
2006-07-13 13:05:00,33.79,33.79,33.73,33.76,10200.0,16.6748,16.6748,16.6452,16.66,10200.0
2006-07-13 13:10:00,33.74,33.82,33.74,33.8,17000.0,16.6501,16.6896,16.6501,16.6797,17000.0
2006-07-13 13:15:00,33.8,33.82,33.76,33.76,14200.0,16.6797,16.6896,16.66,16.66,14200.0
2006-07-13 13:20:00,33.78,33.8,33.77,33.77,4600.0,16.6699,16.6797,16.6649,16.6649,4600.0
2006-07-13 13:25:00,33.77,33.78,33.73,33.76,5200.0,16.6649,16.6699,16.6452,16.66,5200.0
2006-07-13 13:30:00,33.77,33.79,33.71,33.79,11000.0,16.6649,16.6748,16.6353,16.6748,11000.0
2006-07-13 13:35:00,33.8,33.81,33.73,33.74,6600.0,16.6797,16.6847,16.6452,16.6501,6600.0
2006-07-13 13:40:00,33.74,33.79,33.69,33.77,14000.0,16.6501,16.6748,16.6254,16.6649,14000.0
2006-07-13 13:45:00,33.77,33.83,33.77,33.79,26800.0,16.6649,16.6945,16.6649,16.6748,26800.0
2006-07-13 13:50:00,33.79,33.8,33.76,33.77,22800.0,16.6748,16.6797,16.66,16.6649,22800.0
2006-07-13 13:55:00,33.78,33.8,33.73,33.75,11400.0,16.6699,16.6797,16.6452,16.6551,11400.0
2006-07-13 14:00:00,33.75,33.8,33.72,33.79,51800.0,16.6551,16.6797,16.6402,16.6748,51800.0
2006-07-13 14:05:00,33.76,33.78,33.74,33.76,21000.0,16.66,16.6699,16.6501,16.66,21000.0
2006-07-13 14:10:00,33.74,33.83,33.71,33.8,49200.0,16.6501,16.6945,16.6353,16.6797,49200.0
2006-07-13 14:15:00,33.81,33.82,33.75,33.78,32600.0,16.6847,16.6896,16.6551,16.6699,32600.0
2006-07-13 14:20:00,33.78,33.8,33.73,33.73,34200.0,16.6699,16.6797,16.6452,16.6452,34200.0
2006-07-13 14:25:00,33.73,33.76,33.7,33.71,30400.0,16.6452,16.66,16.6304,16.6353,30400.0
2006-07-13 14:30:00,33.72,33.76,33.69,33.74,61000.0,16.6402,16.66,16.6254,16.6501,61000.0
2006-07-13 14:35:00,33.72,33.76,33.67,33.72,56600.0,16.6402,16.66,16.6156,16.6402,56600.0
2006-07-13 14:40:00,33.71,33.72,33.68,33.68,54000.0,16.6353,16.6402,16.6205,16.6205,54000.0
2006-07-13 14:45:00,33.69,33.69,33.63,33.65,49600.0,16.6254,16.6254,16.5958,16.6057,49600.0
2006-07-13 14:50:00,33.66,33.67,33.54,33.56,26600.0,16.6106,16.6156,16.5514,16.5613,26600.0
2006-07-13 14:55:00,33.54,33.58,33.52,33.56,9800.0,16.5514,16.5712,16.5416,16.5613,9800.0
2006-07-13 15:00:00,33.57,33.58,33.48,33.49,36000.0,16.5662,16.5712,16.5218,16.5267,36000.0
2006-07-13 15:05:00,33.49,33.5,33.46,33.49,31000.0,16.5267,16.5317,16.5119,16.5267,31000.0
2006-07-13 15:10:00,33.49,33.52,33.47,33.52,35800.0,16.5267,16.5416,16.5169,16.5416,35800.0
2006-07-13 15:15:00,33.52,33.52,33.44,33.44,38200.0,16.5416,16.5416,16.5021,16.5021,38200.0
2006-07-13 15:20:00,33.44,33.46,33.38,33.43,35200.0,16.5021,16.5119,16.4725,16.4971,35200.0
2006-07-13 15:25:00,33.42,33.52,33.39,33.51,68800.0,16.4922,16.5416,16.4774,16.5366,68800.0
2006-07-13 15:30:00,33.52,33.55,33.47,33.52,46800.0,16.5416,16.5564,16.5169,16.5416,46800.0
2006-07-13 15:35:00,33.54,33.54,33.43,33.44,25600.0,16.5514,16.5514,16.4971,16.5021,25600.0
2006-07-13 15:40:00,33.42,33.49,33.42,33.49,29000.0,16.4922,16.5267,16.4922,16.5267,29000.0
2006-07-13 15:45:00,33.49,33.56,33.49,33.56,21800.0,16.5267,16.5613,16.5267,16.5613,21800.0
2006-07-13 15:50:00,33.56,33.61,33.56,33.57,25000.0,16.5613,16.586,16.5613,16.5662,25000.0
2006-07-13 15:55:00,33.58,33.58,33.55,33.55,40000.0,16.5712,16.5712,16.5564,16.5564,40000.0
2006-07-14 09:30:00,33.45,33.58,33.45,33.58,24400.0,16.507,16.5712,16.507,16.5712,24400.0
2006-07-14 09:35:00,33.54,33.61,33.48,33.54,16000.0,16.5514,16.586,16.5218,16.5514,16000.0
2006-07-14 09:40:00,33.54,33.59,33.52,33.54,20000.0,16.5514,16.5761,16.5416,16.5514,20000.0
2006-07-14 09:45:00,33.55,33.63,33.51,33.63,25600.0,16.5564,16.5958,16.5366,16.5958,25600.0
2006-07-14 09:50:00,33.62,33.7,33.6,33.66,33400.0,16.5909,16.6304,16.581,16.6106,33400.0
2006-07-14 09:55:00,33.67,33.71,33.61,33.69,19600.0,16.6156,16.6353,16.586,16.6254,19600.0
2006-07-14 10:00:00,33.69,33.73,33.63,33.63,34200.0,16.6254,16.6452,16.5958,16.5958,34200.0
2006-07-14 10:05:00,33.63,33.67,33.61,33.64,14200.0,16.5958,16.6156,16.586,16.6008,14200.0
2006-07-14 10:10:00,33.63,33.7,33.63,33.66,13800.0,16.5958,16.6304,16.5958,16.6106,13800.0
2006-07-14 10:15:00,33.69,33.69,33.67,33.67,2200.0,16.6254,16.6254,16.6156,16.6156,2200.0
2006-07-14 10:20:00,33.67,33.72,33.63,33.7,27800.0,16.6156,16.6402,16.5958,16.6304,27800.0
2006-07-14 10:25:00,33.72,33.72,33.65,33.72,14600.0,16.6402,16.6402,16.6057,16.6402,14600.0
2006-07-14 10:30:00,33.73,33.77,33.7,33.77,16000.0,16.6452,16.6649,16.6304,16.6649,16000.0
2006-07-14 10:35:00,33.74,33.82,33.74,33.78,10800.0,16.6501,16.6896,16.6501,16.6699,10800.0
2006-07-14 10:40:00,33.77,33.8,33.76,33.8,11200.0,16.6649,16.6797,16.66,16.6797,11200.0
2006-07-14 10:45:00,33.79,33.79,33.76,33.77,8000.0,16.6748,16.6748,16.66,16.6649,8000.0
2006-07-14 10:50:00,33.76,33.76,33.67,33.67,9000.0,16.66,16.66,16.6156,16.6156,9000.0
2006-07-14 10:55:00,33.67,33.67,33.59,33.65,18800.0,16.6156,16.6156,16.5761,16.6057,18800.0
2006-07-14 11:00:00,33.66,33.68,33.47,33.48,31600.0,16.6106,16.6205,16.5169,16.5218,31600.0
2006-07-14 11:05:00,33.49,33.63,33.49,33.63,27600.0,16.5267,16.5958,16.5267,16.5958,27600.0
2006-07-14 11:10:00,33.62,33.63,33.58,33.58,19200.0,16.5909,16.5958,16.5712,16.5712,19200.0
2006-07-14 11:15:00,33.55,33.57,33.54,33.54,13000.0,16.5564,16.5662,16.5514,16.5514,13000.0
2006-07-14 11:20:00,33.55,33.63,33.55,33.6,32000.0,16.5564,16.5958,16.5564,16.581,32000.0
2006-07-14 11:25:00,33.6,33.6,33.5,33.5,34800.0,16.581,16.581,16.5317,16.5317,34800.0
2006-07-14 11:30:00,33.53,33.56,33.4,33.41,33400.0,16.5465,16.5613,16.4823,16.4873,33400.0
2006-07-14 11:35:00,33.42,33.47,33.4,33.43,40400.0,16.4922,16.5169,16.4823,16.4971,40400.0
2006-07-14 11:40:00,33.43,33.57,33.43,33.57,58400.0,16.4971,16.5662,16.4971,16.5662,58400.0
2006-07-14 11:45:00,33.57,33.57,33.45,33.47,15400.0,16.5662,16.5662,16.507,16.5169,15400.0
2006-07-14 11:50:00,33.47,33.49,33.43,33.47,10200.0,16.5169,16.5267,16.4971,16.5169,10200.0
2006-07-14 11:55:00,33.47,33.53,33.46,33.53,17800.0,16.5169,16.5465,16.5119,16.5465,17800.0
2006-07-14 12:00:00,33.52,33.65,33.52,33.62,25200.0,16.5416,16.6057,16.5416,16.5909,25200.0
2006-07-14 12:05:00,33.62,33.64,33.57,33.64,37000.0,16.5909,16.6008,16.5662,16.6008,37000.0
2006-07-14 12:10:00,33.63,33.64,33.52,33.55,24200.0,16.5958,16.6008,16.5416,16.5564,24200.0
2006-07-14 12:15:00,33.55,33.63,33.55,33.62,39800.0,16.5564,16.5958,16.5564,16.5909,39800.0
2006-07-14 12:20:00,33.62,33.64,33.55,33.63,37000.0,16.5909,16.6008,16.5564,16.5958,37000.0
2006-07-14 12:25:00,33.64,33.67,33.57,33.59,16400.0,16.6008,16.6156,16.5662,16.5761,16400.0
2006-07-14 12:30:00,33.58,33.65,33.57,33.64,21200.0,16.5712,16.6057,16.5662,16.6008,21200.0
2006-07-14 12:35:00,33.63,33.68,33.63,33.65,22000.0,16.5958,16.6205,16.5958,16.6057,22000.0
2006-07-14 12:40:00,33.65,33.76,33.65,33.75,22200.0,16.6057,16.66,16.6057,16.6551,22200.0
2006-07-14 12:45:00,33.76,33.8,33.74,33.8,29000.0,16.66,16.6797,16.6501,16.6797,29000.0
2006-07-14 12:50:00,33.8,33.83,33.75,33.76,35800.0,16.6797,16.6945,16.6551,16.66,35800.0
2006-07-14 12:55:00,33.77,33.77,33.74,33.76,14800.0,16.6649,16.6649,16.6501,16.66,14800.0
2006-07-14 13:00:00,33.76,33.76,33.68,33.72,11200.0,16.66,16.66,16.6205,16.6402,11200.0
2006-07-14 13:05:00,33.72,33.72,33.56,33.56,9000.0,16.6402,16.6402,16.5613,16.5613,9000.0
2006-07-14 13:10:00,33.56,33.61,33.55,33.59,16600.0,16.5613,16.586,16.5564,16.5761,16600.0
2006-07-14 13:15:00,33.57,33.63,33.57,33.6,14600.0,16.5662,16.5958,16.5662,16.581,14600.0
2006-07-14 13:20:00,33.6,33.72,33.6,33.72,23600.0,16.581,16.6402,16.581,16.6402,23600.0
2006-07-14 13:25:00,33.72,33.77,33.7,33.73,20800.0,16.6402,16.6649,16.6304,16.6452,20800.0
2006-07-14 13:30:00,33.74,33.75,33.63,33.65,29800.0,16.6501,16.6551,16.5958,16.6057,29800.0
2006-07-14 13:35:00,33.65,33.74,33.65,33.71,10400.0,16.6057,16.6501,16.6057,16.6353,10400.0
2006-07-14 13:40:00,33.7,33.71,33.58,33.6,17400.0,16.6304,16.6353,16.5712,16.581,17400.0
2006-07-14 13:45:00,33.61,33.65,33.58,33.62,15600.0,16.586,16.6057,16.5712,16.5909,15600.0
2006-07-14 13:50:00,33.6,33.65,33.59,33.65,3400.0,16.581,16.6057,16.5761,16.6057,3400.0
2006-07-14 13:55:00,33.67,33.69,33.64,33.65,5400.0,16.6156,16.6254,16.6008,16.6057,5400.0
2006-07-14 14:00:00,33.63,33.66,33.6,33.63,28400.0,16.5958,16.6106,16.581,16.5958,28400.0
2006-07-14 14:05:00,33.62,33.72,33.62,33.67,9600.0,16.5909,16.6402,16.5909,16.6156,9600.0
2006-07-14 14:10:00,33.67,33.7,33.64,33.69,11000.0,16.6156,16.6304,16.6008,16.6254,11000.0
2006-07-14 14:15:00,33.71,33.77,33.67,33.77,24200.0,16.6353,16.6649,16.6156,16.6649,24200.0
2006-07-14 14:20:00,33.76,33.77,33.72,33.72,10600.0,16.66,16.6649,16.6402,16.6402,10600.0
2006-07-14 14:25:00,33.72,33.74,33.63,33.68,12800.0,16.6402,16.6501,16.5958,16.6205,12800.0
2006-07-14 14:30:00,33.68,33.68,33.63,33.65,4200.0,16.6205,16.6205,16.5958,16.6057,4200.0
2006-07-14 14:35:00,33.63,33.66,33.6,33.6,4800.0,16.5958,16.6106,16.581,16.581,4800.0
2006-07-14 14:40:00,33.62,33.63,33.57,33.62,10800.0,16.5909,16.5958,16.5662,16.5909,10800.0
2006-07-14 14:45:00,33.63,33.69,33.61,33.64,7800.0,16.5958,16.6254,16.586,16.6008,7800.0
2006-07-14 14:50:00,33.63,33.69,33.61,33.67,16000.0,16.5958,16.6254,16.586,16.6156,16000.0
2006-07-14 14:55:00,33.65,33.65,33.6,33.64,14200.0,16.6057,16.6057,16.581,16.6008,14200.0
2006-07-14 15:00:00,33.66,33.73,33.66,33.7,10800.0,16.6106,16.6452,16.6106,16.6304,10800.0
2006-07-14 15:05:00,33.7,33.74,33.68,33.69,13200.0,16.6304,16.6501,16.6205,16.6254,13200.0
2006-07-14 15:10:00,33.7,33.71,33.62,33.68,7200.0,16.6304,16.6353,16.5909,16.6205,7200.0
2006-07-14 15:15:00,33.66,33.7,33.62,33.7,19000.0,16.6106,16.6304,16.5909,16.6304,19000.0
2006-07-14 15:20:00,33.7,33.72,33.64,33.64,22200.0,16.6304,16.6402,16.6008,16.6008,22200.0
2006-07-14 15:25:00,33.63,33.66,33.57,33.66,17200.0,16.5958,16.6106,16.5662,16.6106,17200.0
2006-07-14 15:30:00,33.63,33.66,33.61,33.63,12800.0,16.5958,16.6106,16.586,16.5958,12800.0
2006-07-14 15:35:00,33.62,33.68,33.56,33.67,18000.0,16.5909,16.6205,16.5613,16.6156,18000.0
2006-07-14 15:40:00,33.7,33.74,33.65,33.66,17600.0,16.6304,16.6501,16.6057,16.6106,17600.0
2006-07-14 15:45:00,33.65,33.69,33.63,33.67,17400.0,16.6057,16.6254,16.5958,16.6156,17400.0
2006-07-14 15:50:00,33.68,33.69,33.59,33.61,27000.0,16.6205,16.6254,16.5761,16.586,27000.0
2006-07-14 15:55:00,33.62,33.69,33.6,33.68,66000.0,16.5909,16.6254,16.581,16.6205,66000.0
2006-07-17 09:30:00,33.7,33.75,33.66,33.7,26000.0,16.6304,16.6551,16.6106,16.6304,26000.0
2006-07-17 09:35:00,33.76,33.76,33.68,33.73,6200.0,16.66,16.66,16.6205,16.6452,6200.0
2006-07-17 09:40:00,33.73,33.8,33.72,33.79,4800.0,16.6452,16.6797,16.6402,16.6748,4800.0
2006-07-17 09:45:00,33.79,33.84,33.77,33.84,22600.0,16.6748,16.6995,16.6649,16.6995,22600.0
2006-07-17 09:50:00,33.84,33.87,33.77,33.85,34000.0,16.6995,16.7143,16.6649,16.7044,34000.0
2006-07-17 09:55:00,33.87,33.88,33.83,33.88,19400.0,16.7143,16.7192,16.6945,16.7192,19400.0
2006-07-17 10:00:00,33.88,33.94,33.87,33.9,46800.0,16.7192,16.7488,16.7143,16.7291,46800.0
2006-07-17 10:05:00,33.92,33.95,33.88,33.9,9000.0,16.7389,16.7537,16.7192,16.7291,9000.0
2006-07-17 10:10:00,33.89,33.97,33.89,33.94,14200.0,16.7241,16.7636,16.7241,16.7488,14200.0
2006-07-17 10:15:00,33.94,33.99,33.93,33.97,16200.0,16.7488,16.7735,16.7439,16.7636,16200.0
2006-07-17 10:20:00,33.97,33.98,33.91,33.92,6400.0,16.7636,16.7686,16.734,16.7389,6400.0
2006-07-17 10:25:00,33.95,34.0,33.9,33.94,19600.0,16.7537,16.7784,16.7291,16.7488,19600.0
2006-07-17 10:30:00,33.93,33.98,33.93,33.98,13000.0,16.7439,16.7686,16.7439,16.7686,13000.0
2006-07-17 10:35:00,33.97,33.98,33.95,33.98,10000.0,16.7636,16.7686,16.7537,16.7686,10000.0
2006-07-17 10:40:00,33.97,34.0,33.97,33.99,55200.0,16.7636,16.7784,16.7636,16.7735,55200.0
2006-07-17 10:45:00,34.0,34.03,33.99,34.02,127600.0,16.7784,16.7932,16.7735,16.7883,127600.0
2006-07-17 10:50:00,34.02,34.04,34.0,34.04,40600.0,16.7883,16.7982,16.7784,16.7982,40600.0
2006-07-17 10:55:00,34.04,34.1,34.02,34.1,48000.0,16.7982,16.8278,16.7883,16.8278,48000.0
2006-07-17 11:00:00,34.11,34.14,34.09,34.13,51000.0,16.8327,16.8475,16.8228,16.8426,51000.0
2006-07-17 11:05:00,34.13,34.13,34.07,34.11,39600.0,16.8426,16.8426,16.813,16.8327,39600.0
2006-07-17 11:10:00,34.11,34.18,34.1,34.14,35800.0,16.8327,16.8672,16.8278,16.8475,35800.0
2006-07-17 11:15:00,34.15,34.15,34.08,34.08,33600.0,16.8524,16.8524,16.8179,16.8179,33600.0
2006-07-17 11:20:00,34.07,34.07,34.02,34.05,21000.0,16.813,16.813,16.7883,16.8031,21000.0
2006-07-17 11:25:00,34.05,34.08,34.01,34.07,20600.0,16.8031,16.8179,16.7834,16.813,20600.0
2006-07-17 11:30:00,34.05,34.1,34.02,34.03,50000.0,16.8031,16.8278,16.7883,16.7932,50000.0
2006-07-17 11:35:00,34.04,34.05,33.94,33.97,25000.0,16.7982,16.8031,16.7488,16.7636,25000.0
2006-07-17 11:40:00,33.98,34.08,33.97,34.08,29400.0,16.7686,16.8179,16.7636,16.8179,29400.0
2006-07-17 11:45:00,34.07,34.07,33.99,33.99,17400.0,16.813,16.813,16.7735,16.7735,17400.0
2006-07-17 11:50:00,34.01,34.02,33.98,33.98,12600.0,16.7834,16.7883,16.7686,16.7686,12600.0
2006-07-17 11:55:00,33.97,33.99,33.92,33.99,35000.0,16.7636,16.7735,16.7389,16.7735,35000.0
2006-07-17 12:00:00,33.99,34.04,33.97,34.01,17600.0,16.7735,16.7982,16.7636,16.7834,17600.0
2006-07-17 12:05:00,33.97,34.0,33.97,34.0,4400.0,16.7636,16.7784,16.7636,16.7784,4400.0
2006-07-17 12:10:00,33.99,34.02,33.98,33.99,16800.0,16.7735,16.7883,16.7686,16.7735,16800.0
2006-07-17 12:15:00,33.99,34.05,33.99,34.02,25800.0,16.7735,16.8031,16.7735,16.7883,25800.0
2006-07-17 12:20:00,34.05,34.07,34.01,34.01,14600.0,16.8031,16.813,16.7834,16.7834,14600.0
2006-07-17 12:25:00,34.03,34.05,34.01,34.02,12000.0,16.7932,16.8031,16.7834,16.7883,12000.0
2006-07-17 12:30:00,34.02,34.02,33.99,33.99,12000.0,16.7883,16.7883,16.7735,16.7735,12000.0
2006-07-17 12:35:00,33.97,34.02,33.95,34.02,21400.0,16.7636,16.7883,16.7537,16.7883,21400.0
2006-07-17 12:40:00,34.02,34.02,34.01,34.01,4200.0,16.7883,16.7883,16.7834,16.7834,4200.0
2006-07-17 12:45:00,34.0,34.0,33.95,33.98,27000.0,16.7784,16.7784,16.7537,16.7686,27000.0
2006-07-17 12:50:00,33.97,33.98,33.95,33.95,9200.0,16.7636,16.7686,16.7537,16.7537,9200.0
2006-07-17 12:55:00,33.97,33.98,33.97,33.97,6000.0,16.7636,16.7686,16.7636,16.7636,6000.0
2006-07-17 13:00:00,33.96,33.96,33.95,33.96,22200.0,16.7587,16.7587,16.7537,16.7587,22200.0
2006-07-17 13:05:00,33.97,33.98,33.96,33.98,10400.0,16.7636,16.7686,16.7587,16.7686,10400.0
2006-07-17 13:10:00,33.98,34.01,33.98,33.98,5400.0,16.7686,16.7834,16.7686,16.7686,5400.0
2006-07-17 13:15:00,33.97,34.0,33.97,33.99,14000.0,16.7636,16.7784,16.7636,16.7735,14000.0
2006-07-17 13:20:00,34.01,34.01,33.97,33.97,903600.0,16.7834,16.7834,16.7636,16.7636,903600.0
2006-07-17 13:25:00,33.99,33.99,33.97,33.98,18800.0,16.7735,16.7735,16.7636,16.7686,18800.0
2006-07-17 13:30:00,33.97,33.99,33.97,33.98,8400.0,16.7636,16.7735,16.7636,16.7686,8400.0
2006-07-17 13:35:00,33.97,33.98,33.95,33.95,17600.0,16.7636,16.7686,16.7537,16.7537,17600.0
2006-07-17 13:40:00,33.95,33.97,33.92,33.97,11000.0,16.7537,16.7636,16.7389,16.7636,11000.0
2006-07-17 13:45:00,33.97,33.97,33.93,33.94,14800.0,16.7636,16.7636,16.7439,16.7488,14800.0
2006-07-17 13:50:00,33.94,33.94,33.92,33.94,16400.0,16.7488,16.7488,16.7389,16.7488,16400.0
2006-07-17 13:55:00,33.94,33.97,33.93,33.97,5400.0,16.7488,16.7636,16.7439,16.7636,5400.0
2006-07-17 14:00:00,33.97,33.99,33.97,33.99,13800.0,16.7636,16.7735,16.7636,16.7735,13800.0
2006-07-17 14:05:00,34.0,34.0,33.96,33.97,11200.0,16.7784,16.7784,16.7587,16.7636,11200.0
2006-07-17 14:10:00,33.97,33.99,33.96,33.97,7000.0,16.7636,16.7735,16.7587,16.7636,7000.0
2006-07-17 14:15:00,33.98,33.99,33.96,33.99,7600.0,16.7686,16.7735,16.7587,16.7735,7600.0
2006-07-17 14:20:00,33.99,34.02,33.96,33.96,13200.0,16.7735,16.7883,16.7587,16.7587,13200.0
2006-07-17 14:25:00,33.96,33.99,33.96,33.99,2800.0,16.7587,16.7735,16.7587,16.7735,2800.0
2006-07-17 14:30:00,33.99,34.04,33.98,33.98,8600.0,16.7735,16.7982,16.7686,16.7686,8600.0
2006-07-17 14:35:00,33.99,34.02,33.98,34.01,21600.0,16.7735,16.7883,16.7686,16.7834,21600.0
2006-07-17 14:40:00,34.02,34.03,33.99,33.99,21400.0,16.7883,16.7932,16.7735,16.7735,21400.0
2006-07-17 14:45:00,33.99,34.04,33.99,34.02,9800.0,16.7735,16.7982,16.7735,16.7883,9800.0
2006-07-17 14:50:00,34.02,34.02,33.98,33.99,7000.0,16.7883,16.7883,16.7686,16.7735,7000.0
2006-07-17 14:55:00,33.99,34.01,33.98,33.98,1800.0,16.7735,16.7834,16.7686,16.7686,1800.0
2006-07-17 15:00:00,33.98,33.99,33.96,33.99,8800.0,16.7686,16.7735,16.7587,16.7735,8800.0
2006-07-17 15:05:00,33.99,34.01,33.96,33.99,18800.0,16.7735,16.7834,16.7587,16.7735,18800.0
2006-07-17 15:10:00,33.99,34.04,33.99,34.02,14800.0,16.7735,16.7982,16.7735,16.7883,14800.0
2006-07-17 15:15:00,34.02,34.02,33.98,34.01,30600.0,16.7883,16.7883,16.7686,16.7834,30600.0
2006-07-17 15:20:00,34.01,34.05,33.93,33.95,36800.0,16.7834,16.8031,16.7439,16.7537,36800.0
2006-07-17 15:25:00,33.96,34.02,33.96,33.96,42000.0,16.7587,16.7883,16.7587,16.7587,42000.0
2006-07-17 15:30:00,33.98,33.99,33.95,33.99,13800.0,16.7686,16.7735,16.7537,16.7735,13800.0
2006-07-17 15:35:00,34.0,34.04,33.98,34.01,31200.0,16.7784,16.7982,16.7686,16.7834,31200.0
2006-07-17 15:40:00,34.01,34.05,34.01,34.01,50000.0,16.7834,16.8031,16.7834,16.7834,50000.0
2006-07-17 15:45:00,34.01,34.02,33.99,34.0,36000.0,16.7834,16.7883,16.7735,16.7784,36000.0
2006-07-17 15:50:00,34.01,34.01,33.92,33.97,52000.0,16.7834,16.7834,16.7389,16.7636,52000.0
2006-07-17 15:55:00,33.96,33.98,33.93,33.93,58600.0,16.7587,16.7686,16.7439,16.7439,58600.0
2006-07-18 09:30:00,33.91,33.95,33.88,33.88,26800.0,16.734,16.7537,16.7192,16.7192,26800.0
2006-07-18 09:35:00,33.88,34.02,33.84,33.98,17600.0,16.7192,16.7883,16.6995,16.7686,17600.0
2006-07-18 09:40:00,33.97,33.99,33.88,33.97,17800.0,16.7636,16.7735,16.7192,16.7636,17800.0
2006-07-18 09:45:00,33.96,33.97,33.9,33.9,6200.0,16.7587,16.7636,16.7291,16.7291,6200.0
2006-07-18 09:50:00,33.92,33.99,33.92,33.95,24600.0,16.7389,16.7735,16.7389,16.7537,24600.0
2006-07-18 09:55:00,33.93,33.98,33.91,33.96,30800.0,16.7439,16.7686,16.734,16.7587,30800.0
2006-07-18 10:00:00,33.94,33.97,33.92,33.97,14200.0,16.7488,16.7636,16.7389,16.7636,14200.0
2006-07-18 10:05:00,33.97,33.97,33.91,33.93,19400.0,16.7636,16.7636,16.734,16.7439,19400.0
2006-07-18 10:10:00,33.93,33.95,33.9,33.9,11000.0,16.7439,16.7537,16.7291,16.7291,11000.0
2006-07-18 10:15:00,33.9,33.91,33.87,33.87,15800.0,16.7291,16.734,16.7143,16.7143,15800.0
2006-07-18 10:20:00,33.88,33.91,33.88,33.88,6800.0,16.7192,16.734,16.7192,16.7192,6800.0
2006-07-18 10:25:00,33.88,33.95,33.88,33.94,17200.0,16.7192,16.7537,16.7192,16.7488,17200.0
2006-07-18 10:30:00,33.9,33.95,33.9,33.91,6200.0,16.7291,16.7537,16.7291,16.734,6200.0
2006-07-18 10:35:00,33.9,33.92,33.85,33.89,14800.0,16.7291,16.7389,16.7044,16.7241,14800.0
2006-07-18 10:40:00,33.9,33.93,33.88,33.93,25400.0,16.7291,16.7439,16.7192,16.7439,25400.0
2006-07-18 10:45:00,33.92,33.93,33.87,33.87,10800.0,16.7389,16.7439,16.7143,16.7143,10800.0
2006-07-18 10:50:00,33.87,33.9,33.84,33.89,10400.0,16.7143,16.7291,16.6995,16.7241,10400.0
2006-07-18 10:55:00,33.87,33.9,33.85,33.9,15000.0,16.7143,16.7291,16.7044,16.7291,15000.0
2006-07-18 11:00:00,33.9,33.9,33.8,33.8,24800.0,16.7291,16.7291,16.6797,16.6797,24800.0
2006-07-18 11:05:00,33.81,33.87,33.8,33.81,15200.0,16.6847,16.7143,16.6797,16.6847,15200.0
2006-07-18 11:10:00,33.82,33.84,33.77,33.8,21800.0,16.6896,16.6995,16.6649,16.6797,21800.0
2006-07-18 11:15:00,33.8,33.81,33.73,33.79,25400.0,16.6797,16.6847,16.6452,16.6748,25400.0
2006-07-18 11:20:00,33.79,33.81,33.74,33.77,22200.0,16.6748,16.6847,16.6501,16.6649,22200.0
2006-07-18 11:25:00,33.77,33.85,33.77,33.85,10800.0,16.6649,16.7044,16.6649,16.7044,10800.0
2006-07-18 11:30:00,33.85,33.88,33.84,33.85,207200.0,16.7044,16.7192,16.6995,16.7044,207200.0
2006-07-18 11:35:00,33.85,33.87,33.84,33.86,3800.0,16.7044,16.7143,16.6995,16.7093,3800.0
2006-07-18 11:40:00,33.85,33.89,33.84,33.89,2600.0,16.7044,16.7241,16.6995,16.7241,2600.0
2006-07-18 11:45:00,33.88,33.88,33.84,33.85,14000.0,16.7192,16.7192,16.6995,16.7044,14000.0
2006-07-18 11:50:00,33.84,33.86,33.82,33.84,63200.0,16.6995,16.7093,16.6896,16.6995,63200.0
2006-07-18 11:55:00,33.84,33.84,33.81,33.81,7000.0,16.6995,16.6995,16.6847,16.6847,7000.0
2006-07-18 12:00:00,33.81,33.83,33.8,33.81,6600.0,16.6847,16.6945,16.6797,16.6847,6600.0
2006-07-18 12:05:00,33.79,33.8,33.74,33.77,8400.0,16.6748,16.6797,16.6501,16.6649,8400.0
2006-07-18 12:10:00,33.78,33.84,33.78,33.84,7400.0,16.6699,16.6995,16.6699,16.6995,7400.0
2006-07-18 12:15:00,33.83,33.87,33.83,33.85,7200.0,16.6945,16.7143,16.6945,16.7044,7200.0
2006-07-18 12:20:00,33.85,33.85,33.81,33.84,9200.0,16.7044,16.7044,16.6847,16.6995,9200.0
2006-07-18 12:25:00,33.87,33.91,33.87,33.91,15400.0,16.7143,16.734,16.7143,16.734,15400.0
2006-07-18 12:30:00,33.89,33.89,33.87,33.88,2200.0,16.7241,16.7241,16.7143,16.7192,2200.0
2006-07-18 12:35:00,33.88,33.88,33.87,33.88,4200.0,16.7192,16.7192,16.7143,16.7192,4200.0
2006-07-18 12:40:00,33.88,33.92,33.86,33.86,6400.0,16.7192,16.7389,16.7093,16.7093,6400.0
2006-07-18 12:45:00,33.87,33.89,33.83,33.88,15400.0,16.7143,16.7241,16.6945,16.7192,15400.0
2006-07-18 12:50:00,33.87,33.91,33.87,33.88,14600.0,16.7143,16.734,16.7143,16.7192,14600.0
2006-07-18 12:55:00,33.88,33.88,33.83,33.86,13200.0,16.7192,16.7192,16.6945,16.7093,13200.0
2006-07-18 13:00:00,33.86,33.88,33.84,33.85,14400.0,16.7093,16.7192,16.6995,16.7044,14400.0
2006-07-18 13:05:00,33.85,33.88,33.85,33.87,3000.0,16.7044,16.7192,16.7044,16.7143,3000.0
2006-07-18 13:10:00,33.87,33.88,33.82,33.83,13200.0,16.7143,16.7192,16.6896,16.6945,13200.0
2006-07-18 13:15:00,33.83,33.83,33.77,33.77,4400.0,16.6945,16.6945,16.6649,16.6649,4400.0
2006-07-18 13:20:00,33.76,33.83,33.74,33.83,15600.0,16.66,16.6945,16.6501,16.6945,15600.0
2006-07-18 13:25:00,33.83,33.83,33.8,33.83,202400.0,16.6945,16.6945,16.6797,16.6945,202400.0
2006-07-18 13:30:00,33.83,33.84,33.8,33.83,6000.0,16.6945,16.6995,16.6797,16.6945,6000.0
2006-07-18 13:35:00,33.83,33.88,33.81,33.82,17600.0,16.6945,16.7192,16.6847,16.6896,17600.0
2006-07-18 13:40:00,33.82,33.83,33.76,33.77,17800.0,16.6896,16.6945,16.66,16.6649,17800.0
2006-07-18 13:45:00,33.77,33.81,33.73,33.81,9600.0,16.6649,16.6847,16.6452,16.6847,9600.0
2006-07-18 13:50:00,33.82,33.83,33.79,33.82,12600.0,16.6896,16.6945,16.6748,16.6896,12600.0
2006-07-18 13:55:00,33.82,33.85,33.79,33.81,12000.0,16.6896,16.7044,16.6748,16.6847,12000.0
2006-07-18 14:00:00,33.82,33.88,33.82,33.85,22600.0,16.6896,16.7192,16.6896,16.7044,22600.0
2006-07-18 14:05:00,33.85,33.85,33.76,33.79,25600.0,16.7044,16.7044,16.66,16.6748,25600.0
2006-07-18 14:10:00,33.78,33.81,33.77,33.78,25600.0,16.6699,16.6847,16.6649,16.6699,25600.0
2006-07-18 14:15:00,33.79,33.83,33.77,33.79,20400.0,16.6748,16.6945,16.6649,16.6748,20400.0
2006-07-18 14:20:00,33.8,33.85,33.8,33.81,43000.0,16.6797,16.7044,16.6797,16.6847,43000.0
2006-07-18 14:25:00,33.8,33.9,33.79,33.81,53800.0,16.6797,16.7291,16.6748,16.6847,53800.0
2006-07-18 14:30:00,33.82,33.82,33.77,33.78,14000.0,16.6896,16.6896,16.6649,16.6699,14000.0
2006-07-18 14:35:00,33.79,33.85,33.77,33.85,45400.0,16.6748,16.7044,16.6649,16.7044,45400.0
2006-07-18 14:40:00,33.84,33.88,33.76,33.81,20000.0,16.6995,16.7192,16.66,16.6847,20000.0
2006-07-18 14:45:00,33.79,33.81,33.76,33.81,13200.0,16.6748,16.6847,16.66,16.6847,13200.0
2006-07-18 14:50:00,33.82,33.83,33.8,33.83,6600.0,16.6896,16.6945,16.6797,16.6945,6600.0
2006-07-18 14:55:00,33.8,33.84,33.8,33.84,424000.0,16.6797,16.6995,16.6797,16.6995,424000.0
2006-07-18 15:00:00,33.85,33.85,33.75,33.75,12600.0,16.7044,16.7044,16.6551,16.6551,12600.0
2006-07-18 15:05:00,33.75,33.77,33.72,33.75,13200.0,16.6551,16.6649,16.6402,16.6551,13200.0
2006-07-18 15:10:00,33.7,33.74,33.69,33.73,10000.0,16.6304,16.6501,16.6254,16.6452,10000.0
2006-07-18 15:15:00,33.71,33.79,33.71,33.79,5600.0,16.6353,16.6748,16.6353,16.6748,5600.0
2006-07-18 15:20:00,33.77,33.77,33.7,33.72,24400.0,16.6649,16.6649,16.6304,16.6402,24400.0
2006-07-18 15:25:00,33.72,33.77,33.68,33.75,7200.0,16.6402,16.6649,16.6205,16.6551,7200.0
2006-07-18 15:30:00,33.76,33.81,33.74,33.8,16000.0,16.66,16.6847,16.6501,16.6797,16000.0
2006-07-18 15:35:00,33.79,33.8,33.76,33.77,9400.0,16.6748,16.6797,16.66,16.6649,9400.0
2006-07-18 15:40:00,33.76,33.83,33.76,33.83,19800.0,16.66,16.6945,16.66,16.6945,19800.0
2006-07-18 15:45:00,33.83,33.9,33.82,33.82,35000.0,16.6945,16.7291,16.6896,16.6896,35000.0
2006-07-18 15:50:00,33.82,33.82,33.77,33.77,55400.0,16.6896,16.6896,16.6649,16.6649,55400.0
2006-07-18 15:55:00,33.79,33.85,33.75,33.85,32600.0,16.6748,16.7044,16.6551,16.7044,32600.0
2006-07-19 09:30:00,33.87,33.9,33.87,33.89,42400.0,16.7143,16.7291,16.7143,16.7241,42400.0
2006-07-19 09:35:00,33.9,33.9,33.86,33.88,15000.0,16.7291,16.7291,16.7093,16.7192,15000.0
2006-07-19 09:40:00,33.88,33.93,33.83,33.91,22600.0,16.7192,16.7439,16.6945,16.734,22600.0
2006-07-19 09:45:00,33.88,33.95,33.84,33.95,34400.0,16.7192,16.7537,16.6995,16.7537,34400.0
2006-07-19 09:50:00,33.92,33.92,33.83,33.9,79200.0,16.7389,16.7389,16.6945,16.7291,79200.0
2006-07-19 09:55:00,33.93,34.02,33.89,33.99,38000.0,16.7439,16.7883,16.7241,16.7735,38000.0
2006-07-19 10:00:00,34.01,34.25,34.01,34.24,45600.0,16.7834,16.9018,16.7834,16.8969,45600.0
2006-07-19 10:05:00,34.25,34.25,34.21,34.24,35200.0,16.9018,16.9018,16.8821,16.8969,35200.0
2006-07-19 10:10:00,34.24,34.25,34.21,34.23,25600.0,16.8969,16.9018,16.8821,16.8919,25600.0
2006-07-19 10:15:00,34.24,34.24,34.17,34.2,12800.0,16.8969,16.8969,16.8623,16.8771,12800.0
2006-07-19 10:20:00,34.19,34.19,34.11,34.11,13000.0,16.8722,16.8722,16.8327,16.8327,13000.0
2006-07-19 10:25:00,34.12,34.19,34.12,34.17,21200.0,16.8376,16.8722,16.8376,16.8623,21200.0
2006-07-19 10:30:00,34.15,34.2,34.12,34.13,22800.0,16.8524,16.8771,16.8376,16.8426,22800.0
2006-07-19 10:35:00,34.13,34.22,34.13,34.2,58800.0,16.8426,16.887,16.8426,16.8771,58800.0
2006-07-19 10:40:00,34.2,34.25,34.19,34.24,39400.0,16.8771,16.9018,16.8722,16.8969,39400.0
2006-07-19 10:45:00,34.27,34.33,34.24,34.28,51000.0,16.9117,16.9413,16.8969,16.9166,51000.0
2006-07-19 10:50:00,34.3,34.3,34.15,34.15,16000.0,16.9265,16.9265,16.8524,16.8524,16000.0
2006-07-19 10:55:00,34.15,34.21,34.14,34.2,13000.0,16.8524,16.8821,16.8475,16.8771,13000.0
2006-07-19 11:00:00,34.22,34.27,34.18,34.23,78400.0,16.887,16.9117,16.8672,16.8919,78400.0
2006-07-19 11:05:00,34.2,34.27,34.16,34.16,164200.0,16.8771,16.9117,16.8574,16.8574,164200.0
2006-07-19 11:10:00,34.15,34.21,34.13,34.19,60200.0,16.8524,16.8821,16.8426,16.8722,60200.0
2006-07-19 11:15:00,34.21,34.23,34.16,34.17,55400.0,16.8821,16.8919,16.8574,16.8623,55400.0
2006-07-19 11:20:00,34.17,34.23,34.16,34.23,8800.0,16.8623,16.8919,16.8574,16.8919,8800.0
2006-07-19 11:25:00,34.23,34.24,34.18,34.2,24400.0,16.8919,16.8969,16.8672,16.8771,24400.0
2006-07-19 11:30:00,34.19,34.19,34.14,34.14,43400.0,16.8722,16.8722,16.8475,16.8475,43400.0
2006-07-19 11:35:00,34.15,34.19,34.13,34.17,17000.0,16.8524,16.8722,16.8426,16.8623,17000.0
2006-07-19 11:40:00,34.17,34.17,34.15,34.15,4400.0,16.8623,16.8623,16.8524,16.8524,4400.0
2006-07-19 11:45:00,34.14,34.16,34.13,34.13,55400.0,16.8475,16.8574,16.8426,16.8426,55400.0
2006-07-19 11:50:00,34.11,34.15,34.1,34.15,10600.0,16.8327,16.8524,16.8278,16.8524,10600.0
2006-07-19 11:55:00,34.13,34.13,34.06,34.06,9400.0,16.8426,16.8426,16.808,16.808,9400.0
2006-07-19 12:00:00,34.06,34.06,34.03,34.05,12200.0,16.808,16.808,16.7932,16.8031,12200.0
2006-07-19 12:05:00,34.07,34.16,34.07,34.16,5200.0,16.813,16.8574,16.813,16.8574,5200.0
2006-07-19 12:10:00,34.16,34.2,34.14,34.15,9800.0,16.8574,16.8771,16.8475,16.8524,9800.0
2006-07-19 12:15:00,34.13,34.13,34.11,34.13,15400.0,16.8426,16.8426,16.8327,16.8426,15400.0
2006-07-19 12:20:00,34.13,34.17,34.11,34.13,6600.0,16.8426,16.8623,16.8327,16.8426,6600.0
2006-07-19 12:25:00,34.13,34.18,34.13,34.17,5400.0,16.8426,16.8672,16.8426,16.8623,5400.0
2006-07-19 12:30:00,34.17,34.17,34.15,34.17,2000.0,16.8623,16.8623,16.8524,16.8623,2000.0
2006-07-19 12:35:00,34.18,34.22,34.18,34.2,5000.0,16.8672,16.887,16.8672,16.8771,5000.0
2006-07-19 12:40:00,34.19,34.2,34.18,34.18,4600.0,16.8722,16.8771,16.8672,16.8672,4600.0
2006-07-19 12:45:00,34.18,34.18,34.16,34.17,3800.0,16.8672,16.8672,16.8574,16.8623,3800.0
2006-07-19 12:50:00,34.15,34.19,34.14,34.14,10600.0,16.8524,16.8722,16.8475,16.8475,10600.0
2006-07-19 12:55:00,34.14,34.21,34.14,34.18,12800.0,16.8475,16.8821,16.8475,16.8672,12800.0
2006-07-19 13:00:00,34.19,34.21,34.19,34.2,4800.0,16.8722,16.8821,16.8722,16.8771,4800.0
2006-07-19 13:05:00,34.2,34.21,34.2,34.21,3400.0,16.8771,16.8821,16.8771,16.8821,3400.0
2006-07-19 13:10:00,34.22,34.26,34.22,34.22,30400.0,16.887,16.9067,16.887,16.887,30400.0
2006-07-19 13:15:00,34.23,34.23,34.22,34.22,4000.0,16.8919,16.8919,16.887,16.887,4000.0
2006-07-19 13:20:00,34.22,34.26,34.21,34.26,10000.0,16.887,16.9067,16.8821,16.9067,10000.0
2006-07-19 13:25:00,34.26,34.27,34.23,34.23,38600.0,16.9067,16.9117,16.8919,16.8919,38600.0
2006-07-19 13:30:00,34.23,34.24,34.22,34.22,1600.0,16.8919,16.8969,16.887,16.887,1600.0
2006-07-19 13:35:00,34.23,34.27,34.23,34.24,14200.0,16.8919,16.9117,16.8919,16.8969,14200.0
2006-07-19 13:40:00,34.25,34.25,34.23,34.23,5800.0,16.9018,16.9018,16.8919,16.8919,5800.0
2006-07-19 13:45:00,34.22,34.22,34.2,34.21,8800.0,16.887,16.887,16.8771,16.8821,8800.0
2006-07-19 13:50:00,34.24,34.26,34.22,34.24,16800.0,16.8969,16.9067,16.887,16.8969,16800.0
2006-07-19 13:55:00,34.24,34.26,34.21,34.21,6200.0,16.8969,16.9067,16.8821,16.8821,6200.0
2006-07-19 14:00:00,34.23,34.25,34.22,34.23,10800.0,16.8919,16.9018,16.887,16.8919,10800.0
2006-07-19 14:05:00,34.22,34.24,34.21,34.24,5200.0,16.887,16.8969,16.8821,16.8969,5200.0
2006-07-19 14:10:00,34.26,34.31,34.24,34.24,12600.0,16.9067,16.9314,16.8969,16.8969,12600.0
2006-07-19 14:15:00,34.24,34.24,34.21,34.23,26400.0,16.8969,16.8969,16.8821,16.8919,26400.0
2006-07-19 14:20:00,34.23,34.24,34.2,34.2,13200.0,16.8919,16.8969,16.8771,16.8771,13200.0
2006-07-19 14:25:00,34.2,34.24,34.18,34.18,58800.0,16.8771,16.8969,16.8672,16.8672,58800.0
2006-07-19 14:30:00,34.19,34.19,34.15,34.15,11200.0,16.8722,16.8722,16.8524,16.8524,11200.0
2006-07-19 14:35:00,34.16,34.18,34.16,34.18,9000.0,16.8574,16.8672,16.8574,16.8672,9000.0
2006-07-19 14:40:00,34.2,34.24,34.2,34.21,36000.0,16.8771,16.8969,16.8771,16.8821,36000.0
2006-07-19 14:45:00,34.22,34.23,34.2,34.2,2800.0,16.887,16.8919,16.8771,16.8771,2800.0
2006-07-19 14:50:00,34.19,34.19,34.16,34.17,8200.0,16.8722,16.8722,16.8574,16.8623,8200.0
2006-07-19 14:55:00,34.17,34.2,34.15,34.15,9600.0,16.8623,16.8771,16.8524,16.8524,9600.0
2006-07-19 15:00:00,34.16,34.17,34.16,34.16,13400.0,16.8574,16.8623,16.8574,16.8574,13400.0
2006-07-19 15:05:00,34.15,34.17,34.13,34.13,21800.0,16.8524,16.8623,16.8426,16.8426,21800.0
2006-07-19 15:10:00,34.13,34.13,34.08,34.08,5000.0,16.8426,16.8426,16.8179,16.8179,5000.0
2006-07-19 15:15:00,34.08,34.13,34.06,34.13,10600.0,16.8179,16.8426,16.808,16.8426,10600.0
2006-07-19 15:20:00,34.13,34.2,34.13,34.2,17600.0,16.8426,16.8771,16.8426,16.8771,17600.0
2006-07-19 15:25:00,34.2,34.24,34.19,34.22,49800.0,16.8771,16.8969,16.8722,16.887,49800.0
2006-07-19 15:30:00,34.22,34.22,34.18,34.18,21600.0,16.887,16.887,16.8672,16.8672,21600.0
2006-07-19 15:35:00,34.17,34.18,34.12,34.12,5800.0,16.8623,16.8672,16.8376,16.8376,5800.0
2006-07-19 15:40:00,34.11,34.13,34.09,34.1,22200.0,16.8327,16.8426,16.8228,16.8278,22200.0
2006-07-19 15:45:00,34.12,34.13,34.05,34.08,60400.0,16.8376,16.8426,16.8031,16.8179,60400.0
2006-07-19 15:50:00,34.06,34.15,34.06,34.12,40800.0,16.808,16.8524,16.808,16.8376,40800.0
2006-07-19 15:55:00,34.12,34.12,34.04,34.04,186600.0,16.8376,16.8376,16.7982,16.7982,186600.0
2006-07-20 09:30:00,34.15,34.15,34.13,34.14,27000.0,16.8524,16.8524,16.8426,16.8475,27000.0
2006-07-20 09:35:00,34.13,34.17,34.1,34.17,14600.0,16.8426,16.8623,16.8278,16.8623,14600.0
2006-07-20 09:40:00,34.1,34.17,34.1,34.12,13400.0,16.8278,16.8623,16.8278,16.8376,13400.0
2006-07-20 09:45:00,34.16,34.2,34.14,34.15,5200.0,16.8574,16.8771,16.8475,16.8524,5200.0
2006-07-20 09:50:00,34.15,34.24,34.11,34.21,14200.0,16.8524,16.8969,16.8327,16.8821,14200.0
2006-07-20 09:55:00,34.2,34.21,34.17,34.17,7000.0,16.8771,16.8821,16.8623,16.8623,7000.0
2006-07-20 10:00:00,34.15,34.25,34.15,34.24,49800.0,16.8524,16.9018,16.8524,16.8969,49800.0
2006-07-20 10:05:00,34.24,34.24,34.16,34.21,18600.0,16.8969,16.8969,16.8574,16.8821,18600.0
2006-07-20 10:10:00,34.21,34.29,34.21,34.29,38000.0,16.8821,16.9215,16.8821,16.9215,38000.0
2006-07-20 10:15:00,34.27,34.27,34.23,34.25,4600.0,16.9117,16.9117,16.8919,16.9018,4600.0
2006-07-20 10:20:00,34.26,34.34,34.25,34.3,53000.0,16.9067,16.9462,16.9018,16.9265,53000.0
2006-07-20 10:25:00,34.3,34.37,34.28,34.36,41600.0,16.9265,16.961,16.9166,16.9561,41600.0
2006-07-20 10:30:00,34.38,34.45,34.37,34.42,12800.0,16.9659,17.0005,16.961,16.9857,12800.0
2006-07-20 10:35:00,34.41,34.45,34.37,34.38,19200.0,16.9808,17.0005,16.961,16.9659,19200.0
2006-07-20 10:40:00,34.37,34.41,34.35,34.38,9600.0,16.961,16.9808,16.9511,16.9659,9600.0
2006-07-20 10:45:00,34.39,34.4,34.35,34.38,10800.0,16.9709,16.9758,16.9511,16.9659,10800.0
2006-07-20 10:50:00,34.38,34.44,34.38,34.43,10800.0,16.9659,16.9956,16.9659,16.9906,10800.0
2006-07-20 10:55:00,34.44,34.46,34.41,34.41,15600.0,16.9956,17.0054,16.9808,16.9808,15600.0
2006-07-20 11:00:00,34.41,34.42,34.36,34.37,11000.0,16.9808,16.9857,16.9561,16.961,11000.0
2006-07-20 11:05:00,34.34,34.35,34.33,34.34,3400.0,16.9462,16.9511,16.9413,16.9462,3400.0
2006-07-20 11:10:00,34.34,34.35,34.32,34.34,5600.0,16.9462,16.9511,16.9363,16.9462,5600.0
2006-07-20 11:15:00,34.35,34.35,34.29,34.29,7800.0,16.9511,16.9511,16.9215,16.9215,7800.0
2006-07-20 11:20:00,34.31,34.32,34.26,34.28,5000.0,16.9314,16.9363,16.9067,16.9166,5000.0
2006-07-20 11:25:00,34.27,34.27,34.26,34.27,1200.0,16.9117,16.9117,16.9067,16.9117,1200.0
2006-07-20 11:30:00,34.27,34.27,34.21,34.21,7200.0,16.9117,16.9117,16.8821,16.8821,7200.0
2006-07-20 11:35:00,34.21,34.24,34.2,34.24,7000.0,16.8821,16.8969,16.8771,16.8969,7000.0
2006-07-20 11:40:00,34.22,34.27,34.21,34.25,7600.0,16.887,16.9117,16.8821,16.9018,7600.0
2006-07-20 11:45:00,34.27,34.27,34.25,34.27,6600.0,16.9117,16.9117,16.9018,16.9117,6600.0
2006-07-20 11:50:00,34.29,34.31,34.25,34.25,9800.0,16.9215,16.9314,16.9018,16.9018,9800.0
2006-07-20 11:55:00,34.24,34.27,34.23,34.23,5200.0,16.8969,16.9117,16.8919,16.8919,5200.0
2006-07-20 12:00:00,34.22,34.25,34.19,34.24,19600.0,16.887,16.9018,16.8722,16.8969,19600.0
2006-07-20 12:05:00,34.24,34.26,34.21,34.24,7200.0,16.8969,16.9067,16.8821,16.8969,7200.0
2006-07-20 12:10:00,34.23,34.29,34.23,34.24,223000.0,16.8919,16.9215,16.8919,16.8969,223000.0
2006-07-20 12:15:00,34.24,34.24,34.24,34.24,17200.0,16.8969,16.8969,16.8969,16.8969,17200.0
2006-07-20 12:20:00,34.26,34.26,34.24,34.25,33800.0,16.9067,16.9067,16.8969,16.9018,33800.0
2006-07-20 12:25:00,34.23,34.26,34.22,34.22,30000.0,16.8919,16.9067,16.887,16.887,30000.0
2006-07-20 12:30:00,34.23,34.23,34.2,34.2,9600.0,16.8919,16.8919,16.8771,16.8771,9600.0
2006-07-20 12:35:00,34.22,34.26,34.22,34.26,4600.0,16.887,16.9067,16.887,16.9067,4600.0
2006-07-20 12:40:00,34.26,34.28,34.26,34.27,10000.0,16.9067,16.9166,16.9067,16.9117,10000.0
2006-07-20 12:45:00,34.27,34.28,34.23,34.24,8200.0,16.9117,16.9166,16.8919,16.8969,8200.0
2006-07-20 12:50:00,34.27,34.31,34.27,34.29,4600.0,16.9117,16.9314,16.9117,16.9215,4600.0
2006-07-20 12:55:00,34.29,34.31,34.28,34.31,17000.0,16.9215,16.9314,16.9166,16.9314,17000.0
2006-07-20 13:00:00,34.34,34.38,34.34,34.38,12000.0,16.9462,16.9659,16.9462,16.9659,12000.0
2006-07-20 13:05:00,34.37,34.42,34.37,34.4,17800.0,16.961,16.9857,16.961,16.9758,17800.0
2006-07-20 13:10:00,34.4,34.41,34.35,34.4,9800.0,16.9758,16.9808,16.9511,16.9758,9800.0
2006-07-20 13:15:00,34.41,34.43,34.39,34.39,43400.0,16.9808,16.9906,16.9709,16.9709,43400.0
2006-07-20 13:20:00,34.38,34.42,34.33,34.38,61200.0,16.9659,16.9857,16.9413,16.9659,61200.0
2006-07-20 13:25:00,34.41,34.43,34.37,34.4,65800.0,16.9808,16.9906,16.961,16.9758,65800.0
2006-07-20 13:30:00,34.37,34.42,34.35,34.35,42800.0,16.961,16.9857,16.9511,16.9511,42800.0
2006-07-20 13:35:00,34.37,34.39,34.35,34.35,28400.0,16.961,16.9709,16.9511,16.9511,28400.0
2006-07-20 13:40:00,34.35,34.38,34.25,34.27,25600.0,16.9511,16.9659,16.9018,16.9117,25600.0
2006-07-20 13:45:00,34.27,34.35,34.22,34.35,22600.0,16.9117,16.9511,16.887,16.9511,22600.0
2006-07-20 13:50:00,34.36,34.38,34.28,34.29,29600.0,16.9561,16.9659,16.9166,16.9215,29600.0
2006-07-20 13:55:00,34.32,34.36,34.28,34.33,10400.0,16.9363,16.9561,16.9166,16.9413,10400.0
2006-07-20 14:00:00,34.32,34.4,34.3,34.35,34600.0,16.9363,16.9758,16.9265,16.9511,34600.0
2006-07-20 14:05:00,34.36,34.36,34.26,34.31,12600.0,16.9561,16.9561,16.9067,16.9314,12600.0
2006-07-20 14:10:00,34.3,34.39,34.3,34.35,34600.0,16.9265,16.9709,16.9265,16.9511,34600.0
2006-07-20 14:15:00,34.35,34.38,34.35,34.36,13600.0,16.9511,16.9659,16.9511,16.9561,13600.0
2006-07-20 14:20:00,34.35,34.36,34.33,34.34,7200.0,16.9511,16.9561,16.9413,16.9462,7200.0
2006-07-20 14:25:00,34.33,34.35,34.3,34.32,33800.0,16.9413,16.9511,16.9265,16.9363,33800.0
2006-07-20 14:30:00,34.31,34.38,34.31,34.35,13200.0,16.9314,16.9659,16.9314,16.9511,13200.0
2006-07-20 14:35:00,34.35,34.35,34.3,34.31,71000.0,16.9511,16.9511,16.9265,16.9314,71000.0
2006-07-20 14:40:00,34.32,34.35,34.32,34.35,40200.0,16.9363,16.9511,16.9363,16.9511,40200.0
2006-07-20 14:45:00,34.33,34.35,34.28,34.32,85000.0,16.9413,16.9511,16.9166,16.9363,85000.0
2006-07-20 14:50:00,34.33,34.35,34.3,34.34,18600.0,16.9413,16.9511,16.9265,16.9462,18600.0
2006-07-20 14:55:00,34.33,34.35,34.23,34.23,38000.0,16.9413,16.9511,16.8919,16.8919,38000.0
2006-07-20 15:00:00,34.25,34.32,34.23,34.3,202000.0,16.9018,16.9363,16.8919,16.9265,202000.0
2006-07-20 15:05:00,34.3,34.34,34.29,34.3,43400.0,16.9265,16.9462,16.9215,16.9265,43400.0
2006-07-20 15:10:00,34.28,34.33,34.27,34.33,15600.0,16.9166,16.9413,16.9117,16.9413,15600.0
2006-07-20 15:15:00,34.32,34.34,34.29,34.31,30600.0,16.9363,16.9462,16.9215,16.9314,30600.0
2006-07-20 15:20:00,34.28,34.33,34.24,34.29,53000.0,16.9166,16.9413,16.8969,16.9215,53000.0
2006-07-20 15:25:00,34.29,34.34,34.28,34.34,37200.0,16.9215,16.9462,16.9166,16.9462,37200.0
2006-07-20 15:30:00,34.3,34.37,34.3,34.34,11400.0,16.9265,16.961,16.9265,16.9462,11400.0
2006-07-20 15:35:00,34.34,34.34,34.28,34.31,47600.0,16.9462,16.9462,16.9166,16.9314,47600.0
2006-07-20 15:40:00,34.29,34.3,34.26,34.27,90600.0,16.9215,16.9265,16.9067,16.9117,90600.0
2006-07-20 15:45:00,34.27,34.27,34.23,34.23,99400.0,16.9117,16.9117,16.8919,16.8919,99400.0
2006-07-20 15:50:00,34.23,34.23,34.19,34.19,49200.0,16.8919,16.8919,16.8722,16.8722,49200.0
2006-07-20 15:55:00,34.19,34.23,34.17,34.18,49400.0,16.8722,16.8919,16.8623,16.8672,49400.0
2006-07-21 09:30:00,34.56,34.59,34.4,34.58,454800.0,17.0548,17.0696,16.9758,17.0646,454800.0
2006-07-21 09:35:00,34.57,34.72,34.53,34.67,104800.0,17.0597,17.1337,17.04,17.1091,104800.0
2006-07-21 09:40:00,34.69,34.71,34.54,34.6,119400.0,17.1189,17.1288,17.0449,17.0745,119400.0
2006-07-21 09:45:00,34.61,34.65,34.52,34.52,293400.0,17.0794,17.0992,17.035,17.035,293400.0
2006-07-21 09:50:00,34.52,34.59,34.48,34.56,158400.0,17.035,17.0696,17.0153,17.0548,158400.0
2006-07-21 09:55:00,34.53,34.65,34.53,34.57,213400.0,17.04,17.0992,17.04,17.0597,213400.0
2006-07-21 10:00:00,34.58,34.58,34.48,34.55,297200.0,17.0646,17.0646,17.0153,17.0498,297200.0
2006-07-21 10:05:00,34.54,34.57,34.48,34.54,372800.0,17.0449,17.0597,17.0153,17.0449,372800.0
2006-07-21 10:10:00,34.55,34.56,34.45,34.51,69200.0,17.0498,17.0548,17.0005,17.0301,69200.0
2006-07-21 10:15:00,34.49,34.52,34.47,34.48,269200.0,17.0202,17.035,17.0104,17.0153,269200.0
2006-07-21 10:20:00,34.48,34.54,34.46,34.5,189000.0,17.0153,17.0449,17.0054,17.0252,189000.0
2006-07-21 10:25:00,34.49,34.52,34.46,34.49,65000.0,17.0202,17.035,17.0054,17.0202,65000.0
2006-07-21 10:30:00,34.49,34.5,34.42,34.43,445400.0,17.0202,17.0252,16.9857,16.9906,445400.0
2006-07-21 10:35:00,34.44,34.54,34.42,34.52,247600.0,16.9956,17.0449,16.9857,17.035,247600.0
2006-07-21 10:40:00,34.52,34.61,34.48,34.55,206400.0,17.035,17.0794,17.0153,17.0498,206400.0
2006-07-21 10:45:00,34.54,34.6,34.52,34.6,69600.0,17.0449,17.0745,17.035,17.0745,69600.0
2006-07-21 10:50:00,34.6,34.6,34.54,34.56,66800.0,17.0745,17.0745,17.0449,17.0548,66800.0
2006-07-21 10:55:00,34.56,34.6,34.5,34.5,146000.0,17.0548,17.0745,17.0252,17.0252,146000.0
2006-07-21 11:00:00,34.5,34.56,34.48,34.49,23200.0,17.0252,17.0548,17.0153,17.0202,23200.0
2006-07-21 11:05:00,34.5,34.52,34.48,34.5,21800.0,17.0252,17.035,17.0153,17.0252,21800.0
2006-07-21 11:10:00,34.51,34.53,34.48,34.53,14400.0,17.0301,17.04,17.0153,17.04,14400.0
2006-07-21 11:15:00,34.52,34.6,34.52,34.6,28200.0,17.035,17.0745,17.035,17.0745,28200.0
2006-07-21 11:20:00,34.6,34.62,34.58,34.6,99400.0,17.0745,17.0844,17.0646,17.0745,99400.0
2006-07-21 11:25:00,34.62,34.62,34.52,34.52,25000.0,17.0844,17.0844,17.035,17.035,25000.0
2006-07-21 11:30:00,34.52,34.58,34.49,34.5,47800.0,17.035,17.0646,17.0202,17.0252,47800.0
2006-07-21 11:35:00,34.48,34.48,34.39,34.43,29800.0,17.0153,17.0153,16.9709,16.9906,29800.0
2006-07-21 11:40:00,34.45,34.46,34.42,34.45,12400.0,17.0005,17.0054,16.9857,17.0005,12400.0
2006-07-21 11:45:00,34.47,34.49,34.44,34.48,115600.0,17.0104,17.0202,16.9956,17.0153,115600.0
2006-07-21 11:50:00,34.47,34.52,34.43,34.43,95000.0,17.0104,17.035,16.9906,16.9906,95000.0
2006-07-21 11:55:00,34.45,34.49,34.43,34.48,25400.0,17.0005,17.0202,16.9906,17.0153,25400.0
2006-07-21 12:00:00,34.46,34.55,34.43,34.47,18800.0,17.0054,17.0498,16.9906,17.0104,18800.0
2006-07-21 12:05:00,34.45,34.5,34.45,34.46,11000.0,17.0005,17.0252,17.0005,17.0054,11000.0
2006-07-21 12:10:00,34.48,34.48,34.4,34.46,15800.0,17.0153,17.0153,16.9758,17.0054,15800.0
2006-07-21 12:15:00,34.47,34.48,34.43,34.48,8800.0,17.0104,17.0153,16.9906,17.0153,8800.0
2006-07-21 12:20:00,34.5,34.54,34.49,34.54,7400.0,17.0252,17.0449,17.0202,17.0449,7400.0
2006-07-21 12:25:00,34.54,34.58,34.53,34.58,12800.0,17.0449,17.0646,17.04,17.0646,12800.0
2006-07-21 12:30:00,34.59,34.6,34.57,34.57,30200.0,17.0696,17.0745,17.0597,17.0597,30200.0
2006-07-21 12:35:00,34.53,34.54,34.51,34.54,38200.0,17.04,17.0449,17.0301,17.0449,38200.0
2006-07-21 12:40:00,34.54,34.58,34.52,34.58,21600.0,17.0449,17.0646,17.035,17.0646,21600.0
2006-07-21 12:45:00,34.6,34.6,34.52,34.52,15000.0,17.0745,17.0745,17.035,17.035,15000.0
2006-07-21 12:50:00,34.49,34.56,34.46,34.54,13200.0,17.0202,17.0548,17.0054,17.0449,13200.0
2006-07-21 12:55:00,34.54,34.57,34.53,34.56,16800.0,17.0449,17.0597,17.04,17.0548,16800.0
2006-07-21 13:00:00,34.56,34.58,34.51,34.51,27800.0,17.0548,17.0646,17.0301,17.0301,27800.0
2006-07-21 13:05:00,34.52,34.63,34.52,34.58,60400.0,17.035,17.0893,17.035,17.0646,60400.0
2006-07-21 13:10:00,34.57,34.62,34.57,34.61,53200.0,17.0597,17.0844,17.0597,17.0794,53200.0
2006-07-21 13:15:00,34.61,34.62,34.53,34.53,78400.0,17.0794,17.0844,17.04,17.04,78400.0
2006-07-21 13:20:00,34.56,34.57,34.5,34.51,42400.0,17.0548,17.0597,17.0252,17.0301,42400.0
2006-07-21 13:25:00,34.5,34.51,34.45,34.48,34200.0,17.0252,17.0301,17.0005,17.0153,34200.0
2006-07-21 13:30:00,34.48,34.52,34.47,34.52,12000.0,17.0153,17.035,17.0104,17.035,12000.0
2006-07-21 13:35:00,34.54,34.55,34.51,34.53,16400.0,17.0449,17.0498,17.0301,17.04,16400.0
2006-07-21 13:40:00,34.52,34.58,34.5,34.5,16400.0,17.035,17.0646,17.0252,17.0252,16400.0
2006-07-21 13:45:00,34.52,34.57,34.51,34.52,16200.0,17.035,17.0597,17.0301,17.035,16200.0
2006-07-21 13:50:00,34.51,34.51,34.43,34.46,11000.0,17.0301,17.0301,16.9906,17.0054,11000.0
2006-07-21 13:55:00,34.48,34.48,34.4,34.4,16800.0,17.0153,17.0153,16.9758,16.9758,16800.0
2006-07-21 14:00:00,34.39,34.39,34.35,34.35,10400.0,16.9709,16.9709,16.9511,16.9511,10400.0
2006-07-21 14:05:00,34.35,34.37,34.33,34.33,15200.0,16.9511,16.961,16.9413,16.9413,15200.0
2006-07-21 14:10:00,34.32,34.34,34.3,34.34,11600.0,16.9363,16.9462,16.9265,16.9462,11600.0
2006-07-21 14:15:00,34.33,34.35,34.33,34.35,6600.0,16.9413,16.9511,16.9413,16.9511,6600.0
2006-07-21 14:20:00,34.35,34.43,34.35,34.35,18600.0,16.9511,16.9906,16.9511,16.9511,18600.0
2006-07-21 14:25:00,34.35,34.43,34.35,34.39,109800.0,16.9511,16.9906,16.9511,16.9709,109800.0
2006-07-21 14:30:00,34.4,34.4,34.35,34.37,10000.0,16.9758,16.9758,16.9511,16.961,10000.0
2006-07-21 14:35:00,34.37,34.38,34.34,34.34,6600.0,16.961,16.9659,16.9462,16.9462,6600.0
2006-07-21 14:40:00,34.35,34.35,34.27,34.29,9800.0,16.9511,16.9511,16.9117,16.9215,9800.0
2006-07-21 14:45:00,34.29,34.29,34.18,34.19,17600.0,16.9215,16.9215,16.8672,16.8722,17600.0
2006-07-21 14:50:00,34.18,34.27,34.18,34.24,18000.0,16.8672,16.9117,16.8672,16.8969,18000.0
2006-07-21 14:55:00,34.27,34.29,34.26,34.26,5000.0,16.9117,16.9215,16.9067,16.9067,5000.0
2006-07-21 15:00:00,34.28,35.29,34.26,34.3,128000.0,16.9166,17.415,16.9067,16.9265,128000.0
2006-07-21 15:05:00,34.31,34.34,34.29,34.33,49800.0,16.9314,16.9462,16.9215,16.9413,49800.0
2006-07-21 15:10:00,34.32,34.36,34.27,34.35,28600.0,16.9363,16.9561,16.9117,16.9511,28600.0
2006-07-21 15:15:00,34.33,34.34,34.27,34.27,117200.0,16.9413,16.9462,16.9117,16.9117,117200.0
2006-07-21 15:20:00,34.27,34.32,34.26,34.28,8000.0,16.9117,16.9363,16.9067,16.9166,8000.0
2006-07-21 15:25:00,34.27,34.28,34.24,34.28,18000.0,16.9117,16.9166,16.8969,16.9166,18000.0
2006-07-21 15:30:00,34.27,34.3,34.25,34.29,81800.0,16.9117,16.9265,16.9018,16.9215,81800.0
2006-07-21 15:35:00,34.29,34.38,34.29,34.38,188600.0,16.9215,16.9659,16.9215,16.9659,188600.0
2006-07-21 15:40:00,34.37,34.43,34.37,34.42,21400.0,16.961,16.9906,16.961,16.9857,21400.0
2006-07-21 15:45:00,34.42,34.43,34.38,34.39,20400.0,16.9857,16.9906,16.9659,16.9709,20400.0
2006-07-21 15:50:00,34.38,34.44,34.36,34.36,24400.0,16.9659,16.9956,16.9561,16.9561,24400.0
2006-07-21 15:55:00,34.36,34.42,34.35,34.38,94800.0,16.9561,16.9857,16.9511,16.9659,94800.0
2006-07-24 09:30:00,34.5,34.52,34.49,34.49,12800.0,17.0252,17.035,17.0202,17.0202,12800.0
2006-07-24 09:35:00,34.48,34.53,34.48,34.52,14600.0,17.0153,17.04,17.0153,17.035,14600.0
2006-07-24 09:40:00,34.48,34.49,34.38,34.38,33000.0,17.0153,17.0202,16.9659,16.9659,33000.0
2006-07-24 09:45:00,34.38,34.51,34.38,34.46,22600.0,16.9659,17.0301,16.9659,17.0054,22600.0
2006-07-24 09:50:00,34.45,34.46,34.37,34.37,18800.0,17.0005,17.0054,16.961,16.961,18800.0
2006-07-24 09:55:00,34.37,34.44,34.35,34.44,22400.0,16.961,16.9956,16.9511,16.9956,22400.0
2006-07-24 10:00:00,34.46,34.47,34.33,34.38,56800.0,17.0054,17.0104,16.9413,16.9659,56800.0
2006-07-24 10:05:00,34.35,34.41,34.33,34.38,27200.0,16.9511,16.9808,16.9413,16.9659,27200.0
2006-07-24 10:10:00,34.38,34.41,34.35,34.37,17400.0,16.9659,16.9808,16.9511,16.961,17400.0
2006-07-24 10:15:00,34.38,34.43,34.35,34.37,14600.0,16.9659,16.9906,16.9511,16.961,14600.0
2006-07-24 10:20:00,34.38,34.52,34.38,34.48,16400.0,16.9659,17.035,16.9659,17.0153,16400.0
2006-07-24 10:25:00,34.49,35.38,34.45,34.46,180800.0,17.0202,17.4594,17.0005,17.0054,180800.0
2006-07-24 10:30:00,34.46,34.49,34.43,34.46,17600.0,17.0054,17.0202,16.9906,17.0054,17600.0
2006-07-24 10:35:00,34.46,34.48,34.44,34.47,19800.0,17.0054,17.0153,16.9956,17.0104,19800.0
2006-07-24 10:40:00,34.42,34.49,34.39,34.43,13400.0,16.9857,17.0202,16.9709,16.9906,13400.0
2006-07-24 10:45:00,34.46,34.48,34.41,34.48,30600.0,17.0054,17.0153,16.9808,17.0153,30600.0
2006-07-24 10:50:00,34.46,34.55,34.46,34.55,10400.0,17.0054,17.0498,17.0054,17.0498,10400.0
2006-07-24 10:55:00,34.52,34.52,34.49,34.51,9400.0,17.035,17.035,17.0202,17.0301,9400.0
2006-07-24 11:00:00,34.5,34.52,34.49,34.5,10800.0,17.0252,17.035,17.0202,17.0252,10800.0
2006-07-24 11:05:00,34.5,34.54,34.48,34.52,7000.0,17.0252,17.0449,17.0153,17.035,7000.0
2006-07-24 11:10:00,34.52,34.6,34.52,34.56,11400.0,17.035,17.0745,17.035,17.0548,11400.0
2006-07-24 11:15:00,34.55,34.59,34.55,34.56,7400.0,17.0498,17.0696,17.0498,17.0548,7400.0
2006-07-24 11:20:00,34.57,34.58,34.55,34.58,12000.0,17.0597,17.0646,17.0498,17.0646,12000.0
2006-07-24 11:25:00,34.58,34.64,34.58,34.63,16000.0,17.0646,17.0943,17.0646,17.0893,16000.0
2006-07-24 11:30:00,34.62,34.68,34.6,34.63,16800.0,17.0844,17.114,17.0745,17.0893,16800.0
2006-07-24 11:35:00,34.63,34.68,34.63,34.67,11800.0,17.0893,17.114,17.0893,17.1091,11800.0
2006-07-24 11:40:00,34.68,34.7,34.63,34.69,23400.0,17.114,17.1239,17.0893,17.1189,23400.0
2006-07-24 11:45:00,34.69,34.71,34.63,34.66,23400.0,17.1189,17.1288,17.0893,17.1041,23400.0
2006-07-24 11:50:00,34.66,34.68,34.59,34.6,29600.0,17.1041,17.114,17.0696,17.0745,29600.0
2006-07-24 11:55:00,34.61,34.61,34.59,34.6,12000.0,17.0794,17.0794,17.0696,17.0745,12000.0
2006-07-24 12:00:00,34.6,34.64,34.6,34.62,13800.0,17.0745,17.0943,17.0745,17.0844,13800.0
2006-07-24 12:05:00,34.63,34.63,34.6,34.62,19400.0,17.0893,17.0893,17.0745,17.0844,19400.0
2006-07-24 12:10:00,34.63,34.63,34.58,34.6,12200.0,17.0893,17.0893,17.0646,17.0745,12200.0
2006-07-24 12:15:00,34.61,34.63,34.59,34.62,11400.0,17.0794,17.0893,17.0696,17.0844,11400.0
2006-07-24 12:20:00,34.61,34.71,34.61,34.7,44600.0,17.0794,17.1288,17.0794,17.1239,44600.0
2006-07-24 12:25:00,34.7,34.71,34.65,34.66,20400.0,17.1239,17.1288,17.0992,17.1041,20400.0
2006-07-24 12:30:00,34.65,34.65,34.58,34.63,11200.0,17.0992,17.0992,17.0646,17.0893,11200.0
2006-07-24 12:35:00,34.63,34.66,34.6,34.6,19400.0,17.0893,17.1041,17.0745,17.0745,19400.0
2006-07-24 12:40:00,34.6,34.65,34.58,34.63,11400.0,17.0745,17.0992,17.0646,17.0893,11400.0
2006-07-24 12:45:00,34.65,34.67,34.59,34.6,16000.0,17.0992,17.1091,17.0696,17.0745,16000.0
2006-07-24 12:50:00,34.62,34.64,34.58,34.6,12600.0,17.0844,17.0943,17.0646,17.0745,12600.0
2006-07-24 12:55:00,34.58,34.63,34.58,34.6,21800.0,17.0646,17.0893,17.0646,17.0745,21800.0
2006-07-24 13:00:00,34.6,34.63,34.59,34.63,21400.0,17.0745,17.0893,17.0696,17.0893,21400.0
2006-07-24 13:05:00,34.62,34.65,34.6,34.63,23600.0,17.0844,17.0992,17.0745,17.0893,23600.0
2006-07-24 13:10:00,34.62,34.63,34.61,34.63,9400.0,17.0844,17.0893,17.0794,17.0893,9400.0
2006-07-24 13:15:00,34.63,34.66,34.6,34.63,18800.0,17.0893,17.1041,17.0745,17.0893,18800.0
2006-07-24 13:20:00,34.63,34.65,34.6,34.6,32200.0,17.0893,17.0992,17.0745,17.0745,32200.0
2006-07-24 13:25:00,34.6,34.64,34.6,34.62,20800.0,17.0745,17.0943,17.0745,17.0844,20800.0
2006-07-24 13:30:00,34.62,34.65,34.59,34.65,33200.0,17.0844,17.0992,17.0696,17.0992,33200.0
2006-07-24 13:35:00,34.63,34.65,34.59,34.6,28200.0,17.0893,17.0992,17.0696,17.0745,28200.0
2006-07-24 13:40:00,34.6,34.65,34.6,34.6,33600.0,17.0745,17.0992,17.0745,17.0745,33600.0
2006-07-24 13:45:00,34.61,34.64,34.57,34.57,26600.0,17.0794,17.0943,17.0597,17.0597,26600.0
2006-07-24 13:50:00,34.59,34.63,34.59,34.6,25400.0,17.0696,17.0893,17.0696,17.0745,25400.0
2006-07-24 13:55:00,34.6,34.6,34.58,34.59,9200.0,17.0745,17.0745,17.0646,17.0696,9200.0
2006-07-24 14:00:00,34.6,34.62,34.59,34.6,27800.0,17.0745,17.0844,17.0696,17.0745,27800.0
2006-07-24 14:05:00,34.6,34.64,34.6,34.61,14200.0,17.0745,17.0943,17.0745,17.0794,14200.0
2006-07-24 14:10:00,34.61,34.63,34.61,34.62,7000.0,17.0794,17.0893,17.0794,17.0844,7000.0
2006-07-24 14:15:00,34.62,34.64,34.61,34.61,9600.0,17.0844,17.0943,17.0794,17.0794,9600.0
2006-07-24 14:20:00,34.62,34.65,34.61,34.64,11000.0,17.0844,17.0992,17.0794,17.0943,11000.0
2006-07-24 14:25:00,34.64,34.68,34.61,34.63,30200.0,17.0943,17.114,17.0794,17.0893,30200.0
2006-07-24 14:30:00,34.63,34.7,34.6,34.63,38200.0,17.0893,17.1239,17.0745,17.0893,38200.0
2006-07-24 14:35:00,34.63,34.67,34.61,34.63,31600.0,17.0893,17.1091,17.0794,17.0893,31600.0
2006-07-24 14:40:00,34.63,34.69,34.62,34.65,45200.0,17.0893,17.1189,17.0844,17.0992,45200.0
2006-07-24 14:45:00,34.63,34.69,34.62,34.69,55800.0,17.0893,17.1189,17.0844,17.1189,55800.0
2006-07-24 14:50:00,34.68,34.74,34.65,34.74,46200.0,17.114,17.1436,17.0992,17.1436,46200.0
2006-07-24 14:55:00,34.74,34.76,34.7,34.7,43400.0,17.1436,17.1535,17.1239,17.1239,43400.0
2006-07-24 15:00:00,34.7,34.73,34.67,34.73,24000.0,17.1239,17.1387,17.1091,17.1387,24000.0
2006-07-24 15:05:00,34.72,34.77,34.72,34.74,28400.0,17.1337,17.1584,17.1337,17.1436,28400.0
2006-07-24 15:10:00,34.74,34.8,34.7,34.72,31600.0,17.1436,17.1732,17.1239,17.1337,31600.0
2006-07-24 15:15:00,34.71,34.71,34.65,34.68,10400.0,17.1288,17.1288,17.0992,17.114,10400.0
2006-07-24 15:20:00,34.68,34.75,34.68,34.73,20800.0,17.114,17.1485,17.114,17.1387,20800.0
2006-07-24 15:25:00,34.71,34.73,34.7,34.73,25400.0,17.1288,17.1387,17.1239,17.1387,25400.0
2006-07-24 15:30:00,34.72,34.74,34.65,34.67,26200.0,17.1337,17.1436,17.0992,17.1091,26200.0
2006-07-24 15:35:00,34.66,34.73,34.64,34.73,40000.0,17.1041,17.1387,17.0943,17.1387,40000.0
2006-07-24 15:40:00,34.72,34.73,34.68,34.68,43600.0,17.1337,17.1387,17.114,17.114,43600.0
2006-07-24 15:45:00,34.69,34.71,34.66,34.71,39200.0,17.1189,17.1288,17.1041,17.1288,39200.0
2006-07-24 15:50:00,34.72,34.77,34.65,34.7,46600.0,17.1337,17.1584,17.0992,17.1239,46600.0
2006-07-24 15:55:00,34.7,34.7,34.63,34.64,62600.0,17.1239,17.1239,17.0893,17.0943,62600.0
2006-07-25 09:30:00,34.63,34.82,34.6,34.8,41400.0,17.0893,17.1831,17.0745,17.1732,41400.0
2006-07-25 09:35:00,34.81,34.88,34.8,34.8,44800.0,17.1781,17.2127,17.1732,17.1732,44800.0
2006-07-25 09:40:00,34.8,34.84,34.75,34.76,30800.0,17.1732,17.1929,17.1485,17.1535,30800.0
2006-07-25 09:45:00,34.75,34.8,34.73,34.8,154600.0,17.1485,17.1732,17.1387,17.1732,154600.0
2006-07-25 09:50:00,34.8,34.83,34.77,34.83,167000.0,17.1732,17.188,17.1584,17.188,167000.0
2006-07-25 09:55:00,34.83,34.87,34.77,34.83,106600.0,17.188,17.2078,17.1584,17.188,106600.0
2006-07-25 10:00:00,34.76,34.85,34.74,34.85,66800.0,17.1535,17.1979,17.1436,17.1979,66800.0
2006-07-25 10:05:00,34.85,34.88,34.79,34.8,68400.0,17.1979,17.2127,17.1683,17.1732,68400.0
2006-07-25 10:10:00,34.79,34.85,34.79,34.82,118600.0,17.1683,17.1979,17.1683,17.1831,118600.0
2006-07-25 10:15:00,34.82,34.83,34.77,34.8,224000.0,17.1831,17.188,17.1584,17.1732,224000.0
2006-07-25 10:20:00,34.8,34.82,34.77,34.8,427800.0,17.1732,17.1831,17.1584,17.1732,427800.0
2006-07-25 10:25:00,34.8,34.82,34.79,34.81,37800.0,17.1732,17.1831,17.1683,17.1781,37800.0
2006-07-25 10:30:00,34.82,34.85,34.79,34.83,127000.0,17.1831,17.1979,17.1683,17.188,127000.0
2006-07-25 10:35:00,34.82,34.82,34.77,34.77,23400.0,17.1831,17.1831,17.1584,17.1584,23400.0
2006-07-25 10:40:00,34.77,34.8,34.75,34.8,13800.0,17.1584,17.1732,17.1485,17.1732,13800.0
2006-07-25 10:45:00,34.79,34.85,34.69,34.7,16400.0,17.1683,17.1979,17.1189,17.1239,16400.0
2006-07-25 10:50:00,34.72,34.77,34.69,34.75,18600.0,17.1337,17.1584,17.1189,17.1485,18600.0
2006-07-25 10:55:00,34.75,34.77,34.74,34.76,20000.0,17.1485,17.1584,17.1436,17.1535,20000.0
2006-07-25 11:00:00,34.76,34.78,34.75,34.77,11200.0,17.1535,17.1633,17.1485,17.1584,11200.0
2006-07-25 11:05:00,34.8,34.81,34.76,34.77,12400.0,17.1732,17.1781,17.1535,17.1584,12400.0
2006-07-25 11:10:00,34.76,34.8,34.76,34.79,14600.0,17.1535,17.1732,17.1535,17.1683,14600.0
2006-07-25 11:15:00,34.77,34.79,34.76,34.76,5800.0,17.1584,17.1683,17.1535,17.1535,5800.0
2006-07-25 11:20:00,34.76,34.79,34.74,34.76,16000.0,17.1535,17.1683,17.1436,17.1535,16000.0
2006-07-25 11:25:00,34.76,34.8,34.75,34.75,14800.0,17.1535,17.1732,17.1485,17.1485,14800.0
2006-07-25 11:30:00,34.75,34.79,34.74,34.77,31600.0,17.1485,17.1683,17.1436,17.1584,31600.0
2006-07-25 11:35:00,34.77,34.77,34.73,34.74,22000.0,17.1584,17.1584,17.1387,17.1436,22000.0
2006-07-25 11:40:00,34.73,34.77,34.69,34.72,34200.0,17.1387,17.1584,17.1189,17.1337,34200.0
2006-07-25 11:45:00,34.72,34.74,34.68,34.71,23200.0,17.1337,17.1436,17.114,17.1288,23200.0
2006-07-25 11:50:00,34.71,34.72,34.66,34.7,98200.0,17.1288,17.1337,17.1041,17.1239,98200.0
2006-07-25 11:55:00,34.68,34.7,34.6,34.64,22200.0,17.114,17.1239,17.0745,17.0943,22200.0
2006-07-25 12:00:00,34.62,34.62,34.59,34.62,7600.0,17.0844,17.0844,17.0696,17.0844,7600.0
2006-07-25 12:05:00,34.64,34.65,34.6,34.64,17000.0,17.0943,17.0992,17.0745,17.0943,17000.0
2006-07-25 12:10:00,34.65,34.65,34.63,34.65,21200.0,17.0992,17.0992,17.0893,17.0992,21200.0
2006-07-25 12:15:00,34.64,34.68,34.63,34.64,133400.0,17.0943,17.114,17.0893,17.0943,133400.0
2006-07-25 12:20:00,34.63,34.7,34.63,34.66,19400.0,17.0893,17.1239,17.0893,17.1041,19400.0
2006-07-25 12:25:00,34.66,34.66,34.64,34.66,5200.0,17.1041,17.1041,17.0943,17.1041,5200.0
2006-07-25 12:30:00,34.66,34.71,34.63,34.68,21000.0,17.1041,17.1288,17.0893,17.114,21000.0
2006-07-25 12:35:00,34.68,34.68,34.64,34.65,3200.0,17.114,17.114,17.0943,17.0992,3200.0
2006-07-25 12:40:00,34.67,34.71,34.66,34.71,18200.0,17.1091,17.1288,17.1041,17.1288,18200.0
2006-07-25 12:45:00,34.71,34.73,34.69,34.73,17800.0,17.1288,17.1387,17.1189,17.1387,17800.0
2006-07-25 12:50:00,34.71,34.71,34.67,34.69,9000.0,17.1288,17.1288,17.1091,17.1189,9000.0
2006-07-25 12:55:00,34.7,34.72,34.7,34.72,6600.0,17.1239,17.1337,17.1239,17.1337,6600.0
2006-07-25 13:00:00,34.7,34.71,34.66,34.68,12200.0,17.1239,17.1288,17.1041,17.114,12200.0
2006-07-25 13:05:00,34.67,34.72,34.67,34.71,12800.0,17.1091,17.1337,17.1091,17.1288,12800.0
2006-07-25 13:10:00,34.71,34.74,34.69,34.71,34200.0,17.1288,17.1436,17.1189,17.1288,34200.0
2006-07-25 13:15:00,34.71,34.73,34.7,34.72,11600.0,17.1288,17.1387,17.1239,17.1337,11600.0
2006-07-25 13:20:00,34.72,34.72,34.68,34.68,29000.0,17.1337,17.1337,17.114,17.114,29000.0
2006-07-25 13:25:00,34.69,34.72,34.69,34.71,6400.0,17.1189,17.1337,17.1189,17.1288,6400.0
2006-07-25 13:30:00,34.71,34.72,34.7,34.7,29800.0,17.1288,17.1337,17.1239,17.1239,29800.0
2006-07-25 13:35:00,34.7,34.72,34.69,34.69,20400.0,17.1239,17.1337,17.1189,17.1189,20400.0
2006-07-25 13:40:00,34.68,34.72,34.67,34.71,16200.0,17.114,17.1337,17.1091,17.1288,16200.0
2006-07-25 13:45:00,34.71,34.74,34.7,34.72,9800.0,17.1288,17.1436,17.1239,17.1337,9800.0
2006-07-25 13:50:00,34.72,34.73,34.7,34.7,16200.0,17.1337,17.1387,17.1239,17.1239,16200.0
2006-07-25 13:55:00,34.73,34.74,34.72,34.73,12800.0,17.1387,17.1436,17.1337,17.1387,12800.0
2006-07-25 14:00:00,34.72,34.75,34.66,34.69,19000.0,17.1337,17.1485,17.1041,17.1189,19000.0
2006-07-25 14:05:00,34.67,34.72,34.67,34.71,4800.0,17.1091,17.1337,17.1091,17.1288,4800.0
2006-07-25 14:10:00,34.72,34.73,34.67,34.67,12400.0,17.1337,17.1387,17.1091,17.1091,12400.0
2006-07-25 14:15:00,34.67,34.7,34.65,34.67,10400.0,17.1091,17.1239,17.0992,17.1091,10400.0
2006-07-25 14:20:00,34.67,34.7,34.65,34.68,12200.0,17.1091,17.1239,17.0992,17.114,12200.0
2006-07-25 14:25:00,34.69,34.7,34.67,34.7,58000.0,17.1189,17.1239,17.1091,17.1239,58000.0
2006-07-25 14:30:00,34.67,34.71,34.65,34.71,50400.0,17.1091,17.1288,17.0992,17.1288,50400.0
2006-07-25 14:35:00,34.68,34.7,34.63,34.67,18000.0,17.114,17.1239,17.0893,17.1091,18000.0
2006-07-25 14:40:00,34.66,34.7,34.62,34.65,528600.0,17.1041,17.1239,17.0844,17.0992,528600.0
2006-07-25 14:45:00,34.63,34.72,34.63,34.68,31200.0,17.0893,17.1337,17.0893,17.114,31200.0
2006-07-25 14:50:00,34.69,34.71,34.68,34.7,27600.0,17.1189,17.1288,17.114,17.1239,27600.0
2006-07-25 14:55:00,34.7,34.7,34.68,34.7,10400.0,17.1239,17.1239,17.114,17.1239,10400.0
2006-07-25 15:00:00,34.7,34.73,34.7,34.7,321600.0,17.1239,17.1387,17.1239,17.1239,321600.0
2006-07-25 15:05:00,34.72,34.72,34.68,34.71,51800.0,17.1337,17.1337,17.114,17.1288,51800.0
2006-07-25 15:10:00,34.68,34.73,34.67,34.7,105800.0,17.114,17.1387,17.1091,17.1239,105800.0
2006-07-25 15:15:00,34.71,34.75,34.67,34.74,81000.0,17.1288,17.1485,17.1091,17.1436,81000.0
2006-07-25 15:20:00,34.73,34.78,34.71,34.71,29400.0,17.1387,17.1633,17.1288,17.1288,29400.0
2006-07-25 15:25:00,34.73,34.77,34.69,34.77,151600.0,17.1387,17.1584,17.1189,17.1584,151600.0
2006-07-25 15:30:00,34.77,34.88,34.72,34.77,441400.0,17.1584,17.2127,17.1337,17.1584,441400.0
2006-07-25 15:35:00,34.75,34.77,34.72,34.75,63400.0,17.1485,17.1584,17.1337,17.1485,63400.0
2006-07-25 15:40:00,34.75,34.75,34.71,34.71,75800.0,17.1485,17.1485,17.1288,17.1288,75800.0
2006-07-25 15:45:00,34.71,34.74,34.69,34.74,60000.0,17.1288,17.1436,17.1189,17.1436,60000.0
2006-07-25 15:50:00,34.76,34.76,34.73,34.76,93400.0,17.1535,17.1535,17.1387,17.1535,93400.0
2006-07-25 15:55:00,34.76,34.76,34.73,34.73,50000.0,17.1535,17.1535,17.1387,17.1387,50000.0
2006-07-26 09:30:00,34.75,34.76,34.69,34.7,27200.0,17.1485,17.1535,17.1189,17.1239,27200.0
2006-07-26 09:35:00,34.7,34.75,34.65,34.7,46600.0,17.1239,17.1485,17.0992,17.1239,46600.0
2006-07-26 09:40:00,34.72,34.72,34.63,34.69,33600.0,17.1337,17.1337,17.0893,17.1189,33600.0
2006-07-26 09:45:00,34.69,34.74,34.64,34.64,146000.0,17.1189,17.1436,17.0943,17.0943,146000.0
2006-07-26 09:50:00,34.63,34.74,34.62,34.69,73400.0,17.0893,17.1436,17.0844,17.1189,73400.0
2006-07-26 09:55:00,34.7,34.74,34.66,34.69,67200.0,17.1239,17.1436,17.1041,17.1189,67200.0
2006-07-26 10:00:00,34.69,34.75,34.66,34.7,57000.0,17.1189,17.1485,17.1041,17.1239,57000.0
2006-07-26 10:05:00,34.7,34.79,34.69,34.77,61800.0,17.1239,17.1683,17.1189,17.1584,61800.0
2006-07-26 10:10:00,34.77,34.81,34.73,34.77,52000.0,17.1584,17.1781,17.1387,17.1584,52000.0
2006-07-26 10:15:00,34.79,34.81,34.76,34.77,39400.0,17.1683,17.1781,17.1535,17.1584,39400.0
2006-07-26 10:20:00,34.78,34.9,34.78,34.88,54200.0,17.1633,17.2226,17.1633,17.2127,54200.0
2006-07-26 10:25:00,34.88,34.95,34.88,34.92,35400.0,17.2127,17.2472,17.2127,17.2324,35400.0
2006-07-26 10:30:00,34.93,34.93,34.84,34.84,33600.0,17.2374,17.2374,17.1929,17.1929,33600.0
2006-07-26 10:35:00,34.88,34.92,34.85,34.88,17400.0,17.2127,17.2324,17.1979,17.2127,17400.0
2006-07-26 10:40:00,34.88,34.93,34.86,34.92,60800.0,17.2127,17.2374,17.2028,17.2324,60800.0
2006-07-26 10:45:00,34.9,34.9,34.81,34.83,83600.0,17.2226,17.2226,17.1781,17.188,83600.0
2006-07-26 10:50:00,34.87,34.87,34.77,34.77,51200.0,17.2078,17.2078,17.1584,17.1584,51200.0
2006-07-26 10:55:00,34.78,34.87,34.78,34.82,34400.0,17.1633,17.2078,17.1633,17.1831,34400.0
2006-07-26 11:00:00,34.82,34.86,34.76,34.8,33000.0,17.1831,17.2028,17.1535,17.1732,33000.0
2006-07-26 11:05:00,34.83,34.85,34.8,34.82,18600.0,17.188,17.1979,17.1732,17.1831,18600.0
2006-07-26 11:10:00,34.82,34.83,34.77,34.78,14000.0,17.1831,17.188,17.1584,17.1633,14000.0
2006-07-26 11:15:00,34.8,34.81,34.78,34.78,5800.0,17.1732,17.1781,17.1633,17.1633,5800.0
2006-07-26 11:20:00,34.79,34.79,34.74,34.76,41800.0,17.1683,17.1683,17.1436,17.1535,41800.0
2006-07-26 11:25:00,34.77,34.79,34.75,34.75,18800.0,17.1584,17.1683,17.1485,17.1485,18800.0
2006-07-26 11:30:00,34.77,34.82,34.75,34.78,64000.0,17.1584,17.1831,17.1485,17.1633,64000.0
2006-07-26 11:35:00,34.77,34.79,34.73,34.73,29800.0,17.1584,17.1683,17.1387,17.1387,29800.0
2006-07-26 11:40:00,34.74,34.8,34.71,34.77,27200.0,17.1436,17.1732,17.1288,17.1584,27200.0
2006-07-26 11:45:00,34.79,34.81,34.76,34.77,58200.0,17.1683,17.1781,17.1535,17.1584,58200.0
2006-07-26 11:50:00,34.77,34.83,34.77,34.8,5400.0,17.1584,17.188,17.1584,17.1732,5400.0
2006-07-26 11:55:00,34.8,34.83,34.77,34.77,19600.0,17.1732,17.188,17.1584,17.1584,19600.0
2006-07-26 12:00:00,34.77,34.81,34.73,34.8,49200.0,17.1584,17.1781,17.1387,17.1732,49200.0
2006-07-26 12:05:00,34.8,34.84,34.77,34.83,26800.0,17.1732,17.1929,17.1584,17.188,26800.0
2006-07-26 12:10:00,34.82,34.84,34.77,34.84,23400.0,17.1831,17.1929,17.1584,17.1929,23400.0
2006-07-26 12:15:00,34.84,34.85,34.81,34.81,23600.0,17.1929,17.1979,17.1781,17.1781,23600.0
2006-07-26 12:20:00,34.83,34.87,34.83,34.83,15800.0,17.188,17.2078,17.188,17.188,15800.0
2006-07-26 12:25:00,34.83,34.85,34.82,34.83,10600.0,17.188,17.1979,17.1831,17.188,10600.0
2006-07-26 12:30:00,34.83,34.84,34.8,34.82,23800.0,17.188,17.1929,17.1732,17.1831,23800.0
2006-07-26 12:35:00,34.81,34.88,34.8,34.8,108600.0,17.1781,17.2127,17.1732,17.1732,108600.0
2006-07-26 12:40:00,34.81,34.82,34.77,34.78,17400.0,17.1781,17.1831,17.1584,17.1633,17400.0
2006-07-26 12:45:00,34.76,34.82,34.75,34.76,12200.0,17.1535,17.1831,17.1485,17.1535,12200.0
2006-07-26 12:50:00,34.76,34.77,34.74,34.76,15000.0,17.1535,17.1584,17.1436,17.1535,15000.0
2006-07-26 12:55:00,34.77,34.77,34.73,34.73,8600.0,17.1584,17.1584,17.1387,17.1387,8600.0
2006-07-26 13:00:00,34.73,34.77,34.71,34.77,38400.0,17.1387,17.1584,17.1288,17.1584,38400.0
2006-07-26 13:05:00,34.74,34.74,34.72,34.73,5800.0,17.1436,17.1436,17.1337,17.1387,5800.0
2006-07-26 13:10:00,34.73,34.74,34.73,34.73,3000.0,17.1387,17.1436,17.1387,17.1387,3000.0
2006-07-26 13:15:00,34.73,34.74,34.7,34.7,19200.0,17.1387,17.1436,17.1239,17.1239,19200.0
2006-07-26 13:20:00,34.7,34.74,34.7,34.74,7800.0,17.1239,17.1436,17.1239,17.1436,7800.0
2006-07-26 13:25:00,34.74,34.74,34.71,34.74,14000.0,17.1436,17.1436,17.1288,17.1436,14000.0
2006-07-26 13:30:00,34.73,34.76,34.73,34.76,26400.0,17.1387,17.1535,17.1387,17.1535,26400.0
2006-07-26 13:35:00,34.74,34.75,34.7,34.74,65200.0,17.1436,17.1485,17.1239,17.1436,65200.0
2006-07-26 13:40:00,34.72,34.72,34.69,34.7,48600.0,17.1337,17.1337,17.1189,17.1239,48600.0
2006-07-26 13:45:00,34.7,34.75,34.67,34.69,144600.0,17.1239,17.1485,17.1091,17.1189,144600.0
2006-07-26 13:50:00,34.72,34.72,34.68,34.7,166200.0,17.1337,17.1337,17.114,17.1239,166200.0
2006-07-26 13:55:00,34.69,34.7,34.66,34.69,35400.0,17.1189,17.1239,17.1041,17.1189,35400.0
2006-07-26 14:00:00,34.69,34.72,34.63,34.63,63600.0,17.1189,17.1337,17.0893,17.0893,63600.0
2006-07-26 14:05:00,34.68,34.71,34.6,34.68,81800.0,17.114,17.1288,17.0745,17.114,81800.0
2006-07-26 14:10:00,34.7,34.77,34.67,34.75,28000.0,17.1239,17.1584,17.1091,17.1485,28000.0
2006-07-26 14:15:00,34.74,34.76,34.72,34.74,11000.0,17.1436,17.1535,17.1337,17.1436,11000.0
2006-07-26 14:20:00,34.73,34.73,34.63,34.63,25800.0,17.1387,17.1387,17.0893,17.0893,25800.0
2006-07-26 14:25:00,34.63,34.73,34.63,34.68,226600.0,17.0893,17.1387,17.0893,17.114,226600.0
2006-07-26 14:30:00,34.68,34.71,34.64,34.69,32400.0,17.114,17.1288,17.0943,17.1189,32400.0
2006-07-26 14:35:00,34.7,34.7,34.63,34.65,40800.0,17.1239,17.1239,17.0893,17.0992,40800.0
2006-07-26 14:40:00,34.67,34.67,34.62,34.64,44600.0,17.1091,17.1091,17.0844,17.0943,44600.0
2006-07-26 14:45:00,34.64,34.64,34.55,34.6,37000.0,17.0943,17.0943,17.0498,17.0745,37000.0
2006-07-26 14:50:00,34.62,34.7,34.62,34.7,16600.0,17.0844,17.1239,17.0844,17.1239,16600.0
2006-07-26 14:55:00,34.7,34.7,34.63,34.65,20200.0,17.1239,17.1239,17.0893,17.0992,20200.0
2006-07-26 15:00:00,34.63,34.65,34.6,34.65,43200.0,17.0893,17.0992,17.0745,17.0992,43200.0
2006-07-26 15:05:00,34.63,34.67,34.6,34.63,61800.0,17.0893,17.1091,17.0745,17.0893,61800.0
2006-07-26 15:10:00,34.63,34.63,34.58,34.58,14600.0,17.0893,17.0893,17.0646,17.0646,14600.0
2006-07-26 15:15:00,34.58,34.6,34.57,34.59,20400.0,17.0646,17.0745,17.0597,17.0696,20400.0
2006-07-26 15:20:00,34.6,34.61,34.56,34.57,105200.0,17.0745,17.0794,17.0548,17.0597,105200.0
2006-07-26 15:25:00,34.56,34.63,34.56,34.63,153800.0,17.0548,17.0893,17.0548,17.0893,153800.0
2006-07-26 15:30:00,34.63,34.67,34.63,34.67,10800.0,17.0893,17.1091,17.0893,17.1091,10800.0
2006-07-26 15:35:00,34.67,34.7,34.65,34.67,19400.0,17.1091,17.1239,17.0992,17.1091,19400.0
2006-07-26 15:40:00,34.68,34.72,34.66,34.7,18600.0,17.114,17.1337,17.1041,17.1239,18600.0
2006-07-26 15:45:00,34.7,34.72,34.69,34.7,14600.0,17.1239,17.1337,17.1189,17.1239,14600.0
2006-07-26 15:50:00,34.7,34.79,34.7,34.78,488800.0,17.1239,17.1683,17.1239,17.1633,488800.0
2006-07-26 15:55:00,34.78,34.8,34.77,34.77,173200.0,17.1633,17.1732,17.1584,17.1584,173200.0
2006-07-27 09:30:00,34.9,34.93,34.87,34.9,24600.0,17.2226,17.2374,17.2078,17.2226,24600.0
2006-07-27 09:35:00,34.9,34.94,34.83,34.84,28000.0,17.2226,17.2423,17.188,17.1929,28000.0
2006-07-27 09:40:00,34.85,34.9,34.79,34.83,53800.0,17.1979,17.2226,17.1683,17.188,53800.0
2006-07-27 09:45:00,34.83,34.9,34.83,34.87,24400.0,17.188,17.2226,17.188,17.2078,24400.0
2006-07-27 09:50:00,34.88,34.91,34.85,34.88,126600.0,17.2127,17.2275,17.1979,17.2127,126600.0
2006-07-27 09:55:00,34.87,34.95,34.85,34.85,31800.0,17.2078,17.2472,17.1979,17.1979,31800.0
2006-07-27 10:00:00,34.82,34.85,34.76,34.76,43600.0,17.1831,17.1979,17.1535,17.1535,43600.0
2006-07-27 10:05:00,34.81,34.84,34.73,34.73,23000.0,17.1781,17.1929,17.1387,17.1387,23000.0
2006-07-27 10:10:00,34.71,34.85,34.71,34.8,15200.0,17.1288,17.1979,17.1288,17.1732,15200.0
2006-07-27 10:15:00,34.8,34.82,34.74,34.74,26400.0,17.1732,17.1831,17.1436,17.1436,26400.0
2006-07-27 10:20:00,34.77,34.77,34.66,34.67,54200.0,17.1584,17.1584,17.1041,17.1091,54200.0
2006-07-27 10:25:00,34.68,34.69,34.6,34.69,40600.0,17.114,17.1189,17.0745,17.1189,40600.0
2006-07-27 10:30:00,34.68,34.73,34.63,34.67,28600.0,17.114,17.1387,17.0893,17.1091,28600.0
2006-07-27 10:35:00,34.67,34.68,34.58,34.58,32000.0,17.1091,17.114,17.0646,17.0646,32000.0
2006-07-27 10:40:00,34.55,34.62,34.52,34.58,27000.0,17.0498,17.0844,17.035,17.0646,27000.0
2006-07-27 10:45:00,34.6,34.72,34.58,34.66,79200.0,17.0745,17.1337,17.0646,17.1041,79200.0
2006-07-27 10:50:00,34.67,34.71,34.66,34.7,28800.0,17.1091,17.1288,17.1041,17.1239,28800.0
2006-07-27 10:55:00,34.7,34.8,34.7,34.79,19200.0,17.1239,17.1732,17.1239,17.1683,19200.0
2006-07-27 11:00:00,34.8,34.83,34.78,34.82,216800.0,17.1732,17.188,17.1633,17.1831,216800.0
2006-07-27 11:05:00,34.82,34.89,34.82,34.83,69000.0,17.1831,17.2176,17.1831,17.188,69000.0
2006-07-27 11:10:00,34.83,34.85,34.8,34.83,39000.0,17.188,17.1979,17.1732,17.188,39000.0
2006-07-27 11:15:00,34.84,34.85,34.77,34.77,132200.0,17.1929,17.1979,17.1584,17.1584,132200.0
2006-07-27 11:20:00,34.78,34.83,34.78,34.81,31000.0,17.1633,17.188,17.1633,17.1781,31000.0
2006-07-27 11:25:00,34.81,34.88,34.81,34.85,103200.0,17.1781,17.2127,17.1781,17.1979,103200.0
2006-07-27 11:30:00,34.85,34.85,34.74,34.77,59400.0,17.1979,17.1979,17.1436,17.1584,59400.0
2006-07-27 11:35:00,34.75,34.83,34.75,34.81,43800.0,17.1485,17.188,17.1485,17.1781,43800.0
2006-07-27 11:40:00,34.81,34.81,34.73,34.74,16600.0,17.1781,17.1781,17.1387,17.1436,16600.0
2006-07-27 11:45:00,34.75,34.8,34.74,34.75,14200.0,17.1485,17.1732,17.1436,17.1485,14200.0
2006-07-27 11:50:00,34.76,34.76,34.71,34.71,10000.0,17.1535,17.1535,17.1288,17.1288,10000.0
2006-07-27 11:55:00,34.73,34.77,34.73,34.77,20200.0,17.1387,17.1584,17.1387,17.1584,20200.0
2006-07-27 12:00:00,34.76,34.78,34.72,34.77,58600.0,17.1535,17.1633,17.1337,17.1584,58600.0
2006-07-27 12:05:00,34.77,34.82,34.77,34.82,9000.0,17.1584,17.1831,17.1584,17.1831,9000.0
2006-07-27 12:10:00,34.82,34.82,34.75,34.77,31800.0,17.1831,17.1831,17.1485,17.1584,31800.0
2006-07-27 12:15:00,34.77,34.82,34.75,34.76,98200.0,17.1584,17.1831,17.1485,17.1535,98200.0
2006-07-27 12:20:00,34.77,34.77,34.68,34.69,17200.0,17.1584,17.1584,17.114,17.1189,17200.0
2006-07-27 12:25:00,34.69,34.73,34.66,34.66,27600.0,17.1189,17.1387,17.1041,17.1041,27600.0
2006-07-27 12:30:00,34.65,34.7,34.64,34.69,33400.0,17.0992,17.1239,17.0943,17.1189,33400.0
2006-07-27 12:35:00,34.66,34.72,34.66,34.66,44400.0,17.1041,17.1337,17.1041,17.1041,44400.0
2006-07-27 12:40:00,34.66,34.7,34.63,34.69,115000.0,17.1041,17.1239,17.0893,17.1189,115000.0
2006-07-27 12:45:00,34.69,34.73,34.68,34.69,46400.0,17.1189,17.1387,17.114,17.1189,46400.0
2006-07-27 12:50:00,34.7,34.74,34.69,34.71,12400.0,17.1239,17.1436,17.1189,17.1288,12400.0
2006-07-27 12:55:00,34.68,34.71,34.68,34.71,10400.0,17.114,17.1288,17.114,17.1288,10400.0
2006-07-27 13:00:00,34.71,35.61,34.71,34.74,118800.0,17.1288,17.5729,17.1288,17.1436,118800.0
2006-07-27 13:05:00,34.74,34.74,34.72,34.72,10200.0,17.1436,17.1436,17.1337,17.1337,10200.0
2006-07-27 13:10:00,34.71,34.71,34.67,34.69,13600.0,17.1288,17.1288,17.1091,17.1189,13600.0
2006-07-27 13:15:00,34.7,34.71,34.68,34.71,10400.0,17.1239,17.1288,17.114,17.1288,10400.0
2006-07-27 13:20:00,34.72,34.76,34.72,34.74,21200.0,17.1337,17.1535,17.1337,17.1436,21200.0
2006-07-27 13:25:00,34.74,34.74,34.71,34.73,15600.0,17.1436,17.1436,17.1288,17.1387,15600.0
2006-07-27 13:30:00,34.73,34.74,34.66,34.67,32200.0,17.1387,17.1436,17.1041,17.1091,32200.0
2006-07-27 13:35:00,34.66,34.71,34.63,34.68,54000.0,17.1041,17.1288,17.0893,17.114,54000.0
2006-07-27 13:40:00,34.68,34.73,34.68,34.71,21200.0,17.114,17.1387,17.114,17.1288,21200.0
2006-07-27 13:45:00,34.7,34.72,34.7,34.71,13800.0,17.1239,17.1337,17.1239,17.1288,13800.0
2006-07-27 13:50:00,34.71,34.77,34.71,34.75,21600.0,17.1288,17.1584,17.1288,17.1485,21600.0
2006-07-27 13:55:00,34.75,34.77,34.68,34.7,125400.0,17.1485,17.1584,17.114,17.1239,125400.0
2006-07-27 14:00:00,34.68,34.7,34.67,34.67,13200.0,17.114,17.1239,17.1091,17.1091,13200.0
2006-07-27 14:05:00,34.67,34.67,34.57,34.59,28200.0,17.1091,17.1091,17.0597,17.0696,28200.0
2006-07-27 14:10:00,34.59,34.6,34.55,34.58,9600.0,17.0696,17.0745,17.0498,17.0646,9600.0
2006-07-27 14:15:00,34.58,34.59,34.54,34.57,17000.0,17.0646,17.0696,17.0449,17.0597,17000.0
2006-07-27 14:20:00,34.58,34.6,34.55,34.57,85200.0,17.0646,17.0745,17.0498,17.0597,85200.0
2006-07-27 14:25:00,34.56,34.63,34.55,34.6,45400.0,17.0548,17.0893,17.0498,17.0745,45400.0
2006-07-27 14:30:00,34.6,34.63,34.58,34.6,235400.0,17.0745,17.0893,17.0646,17.0745,235400.0
2006-07-27 14:35:00,34.6,34.61,34.58,34.6,25200.0,17.0745,17.0794,17.0646,17.0745,25200.0
2006-07-27 14:40:00,34.6,34.61,34.59,34.59,11400.0,17.0745,17.0794,17.0696,17.0696,11400.0
2006-07-27 14:45:00,34.59,34.59,34.56,34.58,34600.0,17.0696,17.0696,17.0548,17.0646,34600.0
2006-07-27 14:50:00,34.58,34.58,34.55,34.55,13000.0,17.0646,17.0646,17.0498,17.0498,13000.0
2006-07-27 14:55:00,34.54,34.58,34.53,34.56,20600.0,17.0449,17.0646,17.04,17.0548,20600.0
2006-07-27 15:00:00,34.56,34.58,34.43,34.45,22600.0,17.0548,17.0646,16.9906,17.0005,22600.0
2006-07-27 15:05:00,34.44,34.49,34.42,34.43,18400.0,16.9956,17.0202,16.9857,16.9906,18400.0
2006-07-27 15:10:00,34.42,34.46,34.35,34.39,28800.0,16.9857,17.0054,16.9511,16.9709,28800.0
2006-07-27 15:15:00,34.38,34.38,34.32,34.34,30400.0,16.9659,16.9659,16.9363,16.9462,30400.0
2006-07-27 15:20:00,34.34,34.34,34.27,34.31,104200.0,16.9462,16.9462,16.9117,16.9314,104200.0
2006-07-27 15:25:00,34.31,34.31,34.23,34.24,18000.0,16.9314,16.9314,16.8919,16.8969,18000.0
2006-07-27 15:30:00,34.24,34.34,34.24,34.32,130000.0,16.8969,16.9462,16.8969,16.9363,130000.0
2006-07-27 15:35:00,34.32,34.33,34.23,34.24,114400.0,16.9363,16.9413,16.8919,16.8969,114400.0
2006-07-27 15:40:00,34.24,34.29,34.24,34.28,98800.0,16.8969,16.9215,16.8969,16.9166,98800.0
2006-07-27 15:45:00,34.29,34.32,34.2,34.2,112200.0,16.9215,16.9363,16.8771,16.8771,112200.0
2006-07-27 15:50:00,34.2,34.27,34.16,34.16,62200.0,16.8771,16.9117,16.8574,16.8574,62200.0
2006-07-27 15:55:00,34.14,34.18,34.13,34.15,148000.0,16.8475,16.8672,16.8426,16.8524,148000.0
2006-07-28 09:30:00,34.13,34.23,34.13,34.19,72200.0,16.8426,16.8919,16.8426,16.8722,72200.0
2006-07-28 09:35:00,34.2,34.25,34.15,34.23,54800.0,16.8771,16.9018,16.8524,16.8919,54800.0
2006-07-28 09:40:00,34.24,34.26,34.21,34.24,204600.0,16.8969,16.9067,16.8821,16.8969,204600.0
2006-07-28 09:45:00,34.24,34.33,34.24,34.33,161400.0,16.8969,16.9413,16.8969,16.9413,161400.0
2006-07-28 09:50:00,34.3,34.51,34.26,34.51,46600.0,16.9265,17.0301,16.9067,17.0301,46600.0
2006-07-28 09:55:00,34.5,34.52,34.48,34.49,240800.0,17.0252,17.035,17.0153,17.0202,240800.0
2006-07-28 10:00:00,34.49,34.55,34.47,34.52,90600.0,17.0202,17.0498,17.0104,17.035,90600.0
2006-07-28 10:05:00,34.52,34.54,34.46,34.47,42800.0,17.035,17.0449,17.0054,17.0104,42800.0
2006-07-28 10:10:00,34.47,34.52,34.47,34.49,32200.0,17.0104,17.035,17.0104,17.0202,32200.0
2006-07-28 10:15:00,34.49,34.53,34.48,34.5,46600.0,17.0202,17.04,17.0153,17.0252,46600.0
2006-07-28 10:20:00,34.49,34.56,34.49,34.54,61000.0,17.0202,17.0548,17.0202,17.0449,61000.0
2006-07-28 10:25:00,34.54,34.56,34.49,34.5,33800.0,17.0449,17.0548,17.0202,17.0252,33800.0
2006-07-28 10:30:00,34.51,34.52,34.46,34.48,50600.0,17.0301,17.035,17.0054,17.0153,50600.0
2006-07-28 10:35:00,34.47,34.58,34.45,34.57,423600.0,17.0104,17.0646,17.0005,17.0597,423600.0
2006-07-28 10:40:00,34.57,34.59,34.49,34.54,54000.0,17.0597,17.0696,17.0202,17.0449,54000.0
2006-07-28 10:45:00,34.52,34.6,34.5,34.56,30400.0,17.035,17.0745,17.0252,17.0548,30400.0
2006-07-28 10:50:00,34.56,34.62,34.56,34.6,16400.0,17.0548,17.0844,17.0548,17.0745,16400.0
2006-07-28 10:55:00,34.6,34.65,34.59,34.65,13600.0,17.0745,17.0992,17.0696,17.0992,13600.0
2006-07-28 11:00:00,34.66,34.72,34.66,34.72,42600.0,17.1041,17.1337,17.1041,17.1337,42600.0
2006-07-28 11:05:00,34.72,34.76,34.65,34.65,26200.0,17.1337,17.1535,17.0992,17.0992,26200.0
2006-07-28 11:10:00,34.65,34.65,34.54,34.55,34800.0,17.0992,17.0992,17.0449,17.0498,34800.0
2006-07-28 11:15:00,34.57,34.59,34.54,34.54,40600.0,17.0597,17.0696,17.0449,17.0449,40600.0
2006-07-28 11:20:00,34.55,34.56,34.5,34.52,44200.0,17.0498,17.0548,17.0252,17.035,44200.0
2006-07-28 11:25:00,34.51,34.57,34.5,34.51,193000.0,17.0301,17.0597,17.0252,17.0301,193000.0
2006-07-28 11:30:00,34.52,34.55,34.5,34.51,46000.0,17.035,17.0498,17.0252,17.0301,46000.0
2006-07-28 11:35:00,34.51,34.53,34.5,34.52,46200.0,17.0301,17.04,17.0252,17.035,46200.0
2006-07-28 11:40:00,34.52,34.53,34.47,34.49,30600.0,17.035,17.04,17.0104,17.0202,30600.0
2006-07-28 11:45:00,34.5,34.51,34.45,34.48,31600.0,17.0252,17.0301,17.0005,17.0153,31600.0
2006-07-28 11:50:00,34.45,34.5,34.44,34.46,112800.0,17.0005,17.0252,16.9956,17.0054,112800.0
2006-07-28 11:55:00,34.48,34.49,34.44,34.47,56600.0,17.0153,17.0202,16.9956,17.0104,56600.0
2006-07-28 12:00:00,34.47,34.5,34.46,34.49,32000.0,17.0104,17.0252,17.0054,17.0202,32000.0
2006-07-28 12:05:00,34.48,34.54,34.48,34.52,61000.0,17.0153,17.0449,17.0153,17.035,61000.0
2006-07-28 12:10:00,34.52,34.52,34.49,34.51,33000.0,17.035,17.035,17.0202,17.0301,33000.0
2006-07-28 12:15:00,34.51,34.52,34.48,34.51,30400.0,17.0301,17.035,17.0153,17.0301,30400.0
2006-07-28 12:20:00,34.52,34.54,34.51,34.52,23600.0,17.035,17.0449,17.0301,17.035,23600.0
2006-07-28 12:25:00,34.52,34.54,34.5,34.52,17400.0,17.035,17.0449,17.0252,17.035,17400.0
2006-07-28 12:30:00,34.52,34.55,34.49,34.51,24600.0,17.035,17.0498,17.0202,17.0301,24600.0
2006-07-28 12:35:00,34.51,34.58,34.51,34.58,23000.0,17.0301,17.0646,17.0301,17.0646,23000.0
2006-07-28 12:40:00,34.58,34.62,34.56,34.58,19400.0,17.0646,17.0844,17.0548,17.0646,19400.0
2006-07-28 12:45:00,34.58,34.6,34.58,34.59,20400.0,17.0646,17.0745,17.0646,17.0696,20400.0
2006-07-28 12:50:00,34.6,34.64,34.58,34.64,36400.0,17.0745,17.0943,17.0646,17.0943,36400.0
2006-07-28 12:55:00,34.63,34.68,34.62,34.66,19400.0,17.0893,17.114,17.0844,17.1041,19400.0
2006-07-28 13:00:00,34.66,34.66,34.59,34.59,19600.0,17.1041,17.1041,17.0696,17.0696,19600.0
2006-07-28 13:05:00,34.59,34.62,34.57,34.59,9800.0,17.0696,17.0844,17.0597,17.0696,9800.0
2006-07-28 13:10:00,34.6,34.6,34.56,34.57,26600.0,17.0745,17.0745,17.0548,17.0597,26600.0
2006-07-28 13:15:00,34.58,34.58,34.53,34.56,30200.0,17.0646,17.0646,17.04,17.0548,30200.0
2006-07-28 13:20:00,34.57,34.57,34.54,34.57,15200.0,17.0597,17.0597,17.0449,17.0597,15200.0
2006-07-28 13:25:00,34.57,34.58,34.55,34.56,18200.0,17.0597,17.0646,17.0498,17.0548,18200.0
2006-07-28 13:30:00,34.58,34.58,34.53,34.58,21400.0,17.0646,17.0646,17.04,17.0646,21400.0
2006-07-28 13:35:00,34.59,34.6,34.57,34.57,32400.0,17.0696,17.0745,17.0597,17.0597,32400.0
2006-07-28 13:40:00,34.57,34.6,34.54,34.54,28400.0,17.0597,17.0745,17.0449,17.0449,28400.0
2006-07-28 13:45:00,34.55,34.63,34.54,34.6,31400.0,17.0498,17.0893,17.0449,17.0745,31400.0
2006-07-28 13:50:00,34.62,34.62,34.55,34.59,18000.0,17.0844,17.0844,17.0498,17.0696,18000.0
2006-07-28 13:55:00,34.58,34.63,34.58,34.62,31200.0,17.0646,17.0893,17.0646,17.0844,31200.0
2006-07-28 14:00:00,34.63,34.63,34.57,34.58,12600.0,17.0893,17.0893,17.0597,17.0646,12600.0
2006-07-28 14:05:00,34.57,34.61,34.57,34.58,9800.0,17.0597,17.0794,17.0597,17.0646,9800.0
2006-07-28 14:10:00,34.59,34.61,34.58,34.58,12000.0,17.0696,17.0794,17.0646,17.0646,12000.0
2006-07-28 14:15:00,34.6,34.6,34.57,34.57,10600.0,17.0745,17.0745,17.0597,17.0597,10600.0
2006-07-28 14:20:00,34.59,34.62,34.57,34.6,37000.0,17.0696,17.0844,17.0597,17.0745,37000.0
2006-07-28 14:25:00,34.6,34.62,34.59,34.6,45400.0,17.0745,17.0844,17.0696,17.0745,45400.0
2006-07-28 14:30:00,34.6,34.61,34.59,34.6,34400.0,17.0745,17.0794,17.0696,17.0745,34400.0
2006-07-28 14:35:00,34.6,34.65,34.59,34.65,79000.0,17.0745,17.0992,17.0696,17.0992,79000.0
2006-07-28 14:40:00,34.64,34.68,34.62,34.65,111600.0,17.0943,17.114,17.0844,17.0992,111600.0
2006-07-28 14:45:00,34.62,34.63,34.6,34.61,65600.0,17.0844,17.0893,17.0745,17.0794,65600.0
2006-07-28 14:50:00,34.61,34.65,34.56,34.57,169000.0,17.0794,17.0992,17.0548,17.0597,169000.0
2006-07-28 14:55:00,34.58,34.58,34.58,34.58,24200.0,17.0646,17.0646,17.0646,17.0646,24200.0
2006-07-28 15:00:00,34.59,34.59,34.53,34.53,28000.0,17.0696,17.0696,17.04,17.04,28000.0
2006-07-28 15:05:00,34.55,34.56,34.52,34.53,66800.0,17.0498,17.0548,17.035,17.04,66800.0
2006-07-28 15:10:00,34.52,34.55,34.5,34.52,44200.0,17.035,17.0498,17.0252,17.035,44200.0
2006-07-28 15:15:00,34.52,34.52,34.47,34.48,26600.0,17.035,17.035,17.0104,17.0153,26600.0
2006-07-28 15:20:00,34.47,34.51,34.46,34.49,28200.0,17.0104,17.0301,17.0054,17.0202,28200.0
2006-07-28 15:25:00,34.48,34.5,34.46,34.49,41000.0,17.0153,17.0252,17.0054,17.0202,41000.0
2006-07-28 15:30:00,34.49,34.5,34.47,34.48,52600.0,17.0202,17.0252,17.0104,17.0153,52600.0
2006-07-28 15:35:00,34.47,34.49,34.45,34.46,108800.0,17.0104,17.0202,17.0005,17.0054,108800.0
2006-07-28 15:40:00,34.47,34.48,34.46,34.46,73600.0,17.0104,17.0153,17.0054,17.0054,73600.0
2006-07-28 15:45:00,34.45,34.49,34.43,34.48,678600.0,17.0005,17.0202,16.9906,17.0153,678600.0
2006-07-28 15:50:00,34.48,34.57,34.47,34.54,131400.0,17.0153,17.0597,17.0104,17.0449,131400.0
2006-07-28 15:55:00,34.54,34.58,34.51,34.51,127000.0,17.0449,17.0646,17.0301,17.0301,127000.0
2006-07-31 09:30:00,34.45,34.48,34.45,34.48,20600.0,17.0005,17.0153,17.0005,17.0153,20600.0
2006-07-31 09:35:00,34.49,34.53,34.45,34.53,42600.0,17.0202,17.04,17.0005,17.04,42600.0
2006-07-31 09:40:00,34.52,34.65,34.51,34.6,17400.0,17.035,17.0992,17.0301,17.0745,17400.0
2006-07-31 09:45:00,34.58,34.77,34.58,34.74,50200.0,17.0646,17.1584,17.0646,17.1436,50200.0
2006-07-31 09:50:00,34.75,34.83,34.74,34.77,23600.0,17.1485,17.188,17.1436,17.1584,23600.0
2006-07-31 09:55:00,34.77,34.91,34.69,34.89,38200.0,17.1584,17.2275,17.1189,17.2176,38200.0
2006-07-31 10:00:00,34.89,34.91,34.78,34.83,31200.0,17.2176,17.2275,17.1633,17.188,31200.0
2006-07-31 10:05:00,34.83,34.85,34.71,34.74,47800.0,17.188,17.1979,17.1288,17.1436,47800.0
2006-07-31 10:10:00,34.74,34.84,34.71,34.84,83200.0,17.1436,17.1929,17.1288,17.1929,83200.0
2006-07-31 10:15:00,34.84,34.88,34.77,34.84,74200.0,17.1929,17.2127,17.1584,17.1929,74200.0
2006-07-31 10:20:00,34.85,34.93,34.85,34.88,47200.0,17.1979,17.2374,17.1979,17.2127,47200.0
2006-07-31 10:25:00,34.87,34.88,34.79,34.81,80600.0,17.2078,17.2127,17.1683,17.1781,80600.0
2006-07-31 10:30:00,34.79,34.8,34.71,34.77,18800.0,17.1683,17.1732,17.1288,17.1584,18800.0
2006-07-31 10:35:00,34.78,34.81,34.73,34.81,26200.0,17.1633,17.1781,17.1387,17.1781,26200.0
2006-07-31 10:40:00,34.83,34.83,34.74,34.78,9800.0,17.188,17.188,17.1436,17.1633,9800.0
2006-07-31 10:45:00,34.74,34.81,34.71,34.74,25400.0,17.1436,17.1781,17.1288,17.1436,25400.0
2006-07-31 10:50:00,34.74,34.77,34.68,34.77,28800.0,17.1436,17.1584,17.114,17.1584,28800.0
2006-07-31 10:55:00,34.84,34.84,34.68,34.73,18600.0,17.1929,17.1929,17.114,17.1387,18600.0
2006-07-31 11:00:00,34.77,34.77,34.68,34.72,18000.0,17.1584,17.1584,17.114,17.1337,18000.0
2006-07-31 11:05:00,34.73,34.82,34.69,34.73,56400.0,17.1387,17.1831,17.1189,17.1387,56400.0
2006-07-31 11:10:00,34.71,34.72,34.63,34.68,34600.0,17.1288,17.1337,17.0893,17.114,34600.0
2006-07-31 11:15:00,34.66,34.71,34.65,34.69,17400.0,17.1041,17.1288,17.0992,17.1189,17400.0
2006-07-31 11:20:00,34.67,34.68,34.62,34.67,12200.0,17.1091,17.114,17.0844,17.1091,12200.0
2006-07-31 11:25:00,34.67,34.67,34.57,34.59,19000.0,17.1091,17.1091,17.0597,17.0696,19000.0
2006-07-31 11:30:00,34.6,34.66,34.55,34.61,40800.0,17.0745,17.1041,17.0498,17.0794,40800.0
2006-07-31 11:35:00,34.61,34.61,34.54,34.59,119200.0,17.0794,17.0794,17.0449,17.0696,119200.0
2006-07-31 11:40:00,34.59,34.76,34.48,34.5,128200.0,17.0696,17.1535,17.0153,17.0252,128200.0
2006-07-31 11:45:00,34.5,34.5,34.3,34.33,109000.0,17.0252,17.0252,16.9265,16.9413,109000.0
2006-07-31 11:50:00,34.33,34.41,34.33,34.39,91200.0,16.9413,16.9808,16.9413,16.9709,91200.0
2006-07-31 11:55:00,34.38,34.39,34.27,34.3,33600.0,16.9659,16.9709,16.9117,16.9265,33600.0
2006-07-31 12:00:00,34.27,34.27,34.17,34.19,533200.0,16.9117,16.9117,16.8623,16.8722,533200.0
2006-07-31 12:05:00,34.19,34.32,34.18,34.27,296400.0,16.8722,16.9363,16.8672,16.9117,296400.0
2006-07-31 12:10:00,34.26,34.26,34.16,34.16,62000.0,16.9067,16.9067,16.8574,16.8574,62000.0
2006-07-31 12:15:00,34.18,34.21,34.15,34.21,42800.0,16.8672,16.8821,16.8524,16.8821,42800.0
2006-07-31 12:20:00,34.18,34.2,34.1,34.13,79400.0,16.8672,16.8771,16.8278,16.8426,79400.0
2006-07-31 12:25:00,34.13,34.18,34.12,34.18,63200.0,16.8426,16.8672,16.8376,16.8672,63200.0
2006-07-31 12:30:00,34.18,34.2,34.1,34.12,499000.0,16.8672,16.8771,16.8278,16.8376,499000.0
2006-07-31 12:35:00,34.12,34.18,34.11,34.16,90800.0,16.8376,16.8672,16.8327,16.8574,90800.0
2006-07-31 12:40:00,34.15,34.22,34.14,34.22,37000.0,16.8524,16.887,16.8475,16.887,37000.0
2006-07-31 12:45:00,34.22,34.24,34.19,34.21,28800.0,16.887,16.8969,16.8722,16.8821,28800.0
2006-07-31 12:50:00,34.21,34.24,34.15,34.2,39800.0,16.8821,16.8969,16.8524,16.8771,39800.0
2006-07-31 12:55:00,34.2,34.2,34.17,34.17,17000.0,16.8771,16.8771,16.8623,16.8623,17000.0
2006-07-31 13:00:00,34.17,34.2,34.17,34.2,12600.0,16.8623,16.8771,16.8623,16.8771,12600.0
2006-07-31 13:05:00,34.2,34.2,34.1,34.13,63600.0,16.8771,16.8771,16.8278,16.8426,63600.0
2006-07-31 13:10:00,34.13,34.15,34.08,34.08,60200.0,16.8426,16.8524,16.8179,16.8179,60200.0
2006-07-31 13:15:00,34.08,34.13,34.05,34.06,35200.0,16.8179,16.8426,16.8031,16.808,35200.0
2006-07-31 13:20:00,34.06,34.07,34.0,34.0,33400.0,16.808,16.813,16.7784,16.7784,33400.0
2006-07-31 13:25:00,34.02,34.04,33.98,34.04,22000.0,16.7883,16.7982,16.7686,16.7982,22000.0
2006-07-31 13:30:00,34.02,34.02,33.99,33.99,11600.0,16.7883,16.7883,16.7735,16.7735,11600.0
2006-07-31 13:35:00,33.99,33.99,33.9,33.94,96800.0,16.7735,16.7735,16.7291,16.7488,96800.0
2006-07-31 13:40:00,33.96,33.97,33.92,33.94,29800.0,16.7587,16.7636,16.7389,16.7488,29800.0
2006-07-31 13:45:00,33.95,33.95,33.85,33.85,40800.0,16.7537,16.7537,16.7044,16.7044,40800.0
2006-07-31 13:50:00,33.85,33.89,33.83,33.87,8600.0,16.7044,16.7241,16.6945,16.7143,8600.0
2006-07-31 13:55:00,33.9,33.92,33.88,33.91,6000.0,16.7291,16.7389,16.7192,16.734,6000.0
2006-07-31 14:00:00,33.92,33.99,33.92,33.97,58400.0,16.7389,16.7735,16.7389,16.7636,58400.0
2006-07-31 14:05:00,33.96,34.02,33.96,34.01,17200.0,16.7587,16.7883,16.7587,16.7834,17200.0
2006-07-31 14:10:00,34.0,34.02,33.98,33.98,15200.0,16.7784,16.7883,16.7686,16.7686,15200.0
2006-07-31 14:15:00,34.01,34.01,33.99,34.0,11000.0,16.7834,16.7834,16.7735,16.7784,11000.0
2006-07-31 14:20:00,33.99,34.03,33.99,34.02,15400.0,16.7735,16.7932,16.7735,16.7883,15400.0
2006-07-31 14:25:00,34.0,34.02,33.97,33.99,175600.0,16.7784,16.7883,16.7636,16.7735,175600.0
2006-07-31 14:30:00,33.97,34.02,33.96,34.02,27600.0,16.7636,16.7883,16.7587,16.7883,27600.0
2006-07-31 14:35:00,34.0,34.01,33.96,33.98,18600.0,16.7784,16.7834,16.7587,16.7686,18600.0
2006-07-31 14:40:00,33.98,34.0,33.97,33.99,10600.0,16.7686,16.7784,16.7636,16.7735,10600.0
2006-07-31 14:45:00,34.06,34.06,33.98,33.98,221400.0,16.808,16.808,16.7686,16.7686,221400.0
2006-07-31 14:50:00,33.98,33.99,33.96,33.97,11400.0,16.7686,16.7735,16.7587,16.7636,11400.0
2006-07-31 14:55:00,33.97,33.98,33.96,33.97,37000.0,16.7636,16.7686,16.7587,16.7636,37000.0
2006-07-31 15:00:00,33.97,33.98,33.92,33.93,55200.0,16.7636,16.7686,16.7389,16.7439,55200.0
2006-07-31 15:05:00,33.92,33.94,33.88,33.9,63400.0,16.7389,16.7488,16.7192,16.7291,63400.0
2006-07-31 15:10:00,33.91,33.91,33.85,33.87,70200.0,16.734,16.734,16.7044,16.7143,70200.0
2006-07-31 15:15:00,33.85,33.91,33.85,33.88,80400.0,16.7044,16.734,16.7044,16.7192,80400.0
2006-07-31 15:20:00,33.87,33.88,33.82,33.83,64000.0,16.7143,16.7192,16.6896,16.6945,64000.0
2006-07-31 15:25:00,33.83,33.85,33.79,33.8,30200.0,16.6945,16.7044,16.6748,16.6797,30200.0
2006-07-31 15:30:00,33.8,33.8,33.67,33.68,136200.0,16.6797,16.6797,16.6156,16.6205,136200.0
2006-07-31 15:35:00,33.68,33.75,33.68,33.75,130800.0,16.6205,16.6551,16.6205,16.6551,130800.0
2006-07-31 15:40:00,33.74,33.9,33.73,33.87,185200.0,16.6501,16.7291,16.6452,16.7143,185200.0
2006-07-31 15:45:00,33.85,33.88,33.73,33.77,111000.0,16.7044,16.7192,16.6452,16.6649,111000.0
2006-07-31 15:50:00,33.79,33.94,33.79,33.85,247200.0,16.6748,16.7488,16.6748,16.7044,247200.0
2006-07-31 15:55:00,33.85,33.85,33.74,33.77,169000.0,16.7044,16.7044,16.6501,16.6649,169000.0
2006-08-01 09:30:00,33.74,33.77,33.74,33.76,39800.0,16.6501,16.6649,16.6501,16.66,39800.0
2006-08-01 09:35:00,33.77,33.8,33.7,33.7,32600.0,16.6649,16.6797,16.6304,16.6304,32600.0
2006-08-01 09:40:00,33.6,33.7,33.51,33.67,43000.0,16.581,16.6304,16.5366,16.6156,43000.0
2006-08-01 09:45:00,33.64,33.68,33.6,33.61,41200.0,16.6008,16.6205,16.581,16.586,41200.0
2006-08-01 09:50:00,33.61,33.66,33.59,33.62,26600.0,16.586,16.6106,16.5761,16.5909,26600.0
2006-08-01 09:55:00,33.63,33.73,33.63,33.72,227800.0,16.5958,16.6452,16.5958,16.6402,227800.0
2006-08-01 10:00:00,33.72,33.74,33.6,33.72,56000.0,16.6402,16.6501,16.581,16.6402,56000.0
2006-08-01 10:05:00,33.71,33.72,33.6,33.7,41200.0,16.6353,16.6402,16.581,16.6304,41200.0
2006-08-01 10:10:00,33.7,33.8,33.65,33.78,78600.0,16.6304,16.6797,16.6057,16.6699,78600.0
2006-08-01 10:15:00,33.77,33.85,33.7,33.84,45000.0,16.6649,16.7044,16.6304,16.6995,45000.0
2006-08-01 10:20:00,33.84,33.87,33.76,33.8,40000.0,16.6995,16.7143,16.66,16.6797,40000.0
2006-08-01 10:25:00,33.8,33.89,33.78,33.83,59200.0,16.6797,16.7241,16.6699,16.6945,59200.0
2006-08-01 10:30:00,33.82,33.94,33.82,33.93,22600.0,16.6896,16.7488,16.6896,16.7439,22600.0
2006-08-01 10:35:00,33.93,33.99,33.93,33.97,32800.0,16.7439,16.7735,16.7439,16.7636,32800.0
2006-08-01 10:40:00,33.98,34.11,33.97,34.1,43400.0,16.7686,16.8327,16.7636,16.8278,43400.0
2006-08-01 10:45:00,34.09,34.13,34.05,34.07,31600.0,16.8228,16.8426,16.8031,16.813,31600.0
2006-08-01 10:50:00,34.08,34.13,34.05,34.08,52000.0,16.8179,16.8426,16.8031,16.8179,52000.0
2006-08-01 10:55:00,34.13,34.33,34.13,34.32,57000.0,16.8426,16.9413,16.8426,16.9363,57000.0
2006-08-01 11:00:00,34.29,34.51,34.29,34.51,54200.0,16.9215,17.0301,16.9215,17.0301,54200.0
2006-08-01 11:05:00,34.52,34.58,34.47,34.53,66400.0,17.035,17.0646,17.0104,17.04,66400.0
2006-08-01 11:10:00,34.53,34.56,34.46,34.55,372000.0,17.04,17.0548,17.0054,17.0498,372000.0
2006-08-01 11:15:00,34.55,34.62,34.54,34.62,73200.0,17.0498,17.0844,17.0449,17.0844,73200.0
2006-08-01 11:20:00,34.6,34.68,34.59,34.65,403800.0,17.0745,17.114,17.0696,17.0992,403800.0
2006-08-01 11:25:00,34.65,34.68,34.55,34.57,73600.0,17.0992,17.114,17.0498,17.0597,73600.0
2006-08-01 11:30:00,34.6,34.6,34.47,34.5,76200.0,17.0745,17.0745,17.0104,17.0252,76200.0
2006-08-01 11:35:00,34.5,34.55,34.46,34.46,208600.0,17.0252,17.0498,17.0054,17.0054,208600.0
2006-08-01 11:40:00,34.47,34.5,34.45,34.49,573800.0,17.0104,17.0252,17.0005,17.0202,573800.0
2006-08-01 11:45:00,34.49,34.5,34.41,34.41,98800.0,17.0202,17.0252,16.9808,16.9808,98800.0
2006-08-01 11:50:00,34.41,34.46,34.38,34.43,83200.0,16.9808,17.0054,16.9659,16.9906,83200.0
2006-08-01 11:55:00,34.43,34.49,34.42,34.44,20400.0,16.9906,17.0202,16.9857,16.9956,20400.0
2006-08-01 12:00:00,34.45,34.49,34.38,34.39,36400.0,17.0005,17.0202,16.9659,16.9709,36400.0
2006-08-01 12:05:00,34.4,34.5,34.39,34.49,52800.0,16.9758,17.0252,16.9709,17.0202,52800.0
2006-08-01 12:10:00,34.49,34.52,34.46,34.47,122200.0,17.0202,17.035,17.0054,17.0104,122200.0
2006-08-01 12:15:00,34.47,34.53,34.44,34.49,49400.0,17.0104,17.04,16.9956,17.0202,49400.0
2006-08-01 12:20:00,34.48,34.52,34.43,34.51,37000.0,17.0153,17.035,16.9906,17.0301,37000.0
2006-08-01 12:25:00,34.52,34.52,34.46,34.49,44600.0,17.035,17.035,17.0054,17.0202,44600.0
2006-08-01 12:30:00,34.48,34.5,34.42,34.49,11000.0,17.0153,17.0252,16.9857,17.0202,11000.0
2006-08-01 12:35:00,34.49,34.52,34.47,34.52,13800.0,17.0202,17.035,17.0104,17.035,13800.0
2006-08-01 12:40:00,34.52,34.52,34.47,34.49,18600.0,17.035,17.035,17.0104,17.0202,18600.0
2006-08-01 12:45:00,34.48,34.48,34.41,34.45,15800.0,17.0153,17.0153,16.9808,17.0005,15800.0
2006-08-01 12:50:00,34.4,34.5,34.4,34.49,40200.0,16.9758,17.0252,16.9758,17.0202,40200.0
2006-08-01 12:55:00,34.49,34.53,34.49,34.51,51000.0,17.0202,17.04,17.0202,17.0301,51000.0
2006-08-01 13:00:00,34.51,34.54,34.5,34.5,22000.0,17.0301,17.0449,17.0252,17.0252,22000.0
2006-08-01 13:05:00,34.5,34.54,34.47,34.52,17400.0,17.0252,17.0449,17.0104,17.035,17400.0
2006-08-01 13:10:00,34.53,34.58,34.52,34.55,27800.0,17.04,17.0646,17.035,17.0498,27800.0
2006-08-01 13:15:00,34.56,34.57,34.47,34.49,104600.0,17.0548,17.0597,17.0104,17.0202,104600.0
2006-08-01 13:20:00,34.49,34.57,34.49,34.57,57400.0,17.0202,17.0597,17.0202,17.0597,57400.0
2006-08-01 13:25:00,34.55,34.6,34.51,34.55,40800.0,17.0498,17.0745,17.0301,17.0498,40800.0
2006-08-01 13:30:00,34.57,34.58,34.51,34.56,42800.0,17.0597,17.0646,17.0301,17.0548,42800.0
2006-08-01 13:35:00,34.55,34.59,34.54,34.57,35800.0,17.0498,17.0696,17.0449,17.0597,35800.0
2006-08-01 13:40:00,34.57,34.59,34.52,34.58,40800.0,17.0597,17.0696,17.035,17.0646,40800.0
2006-08-01 13:45:00,34.59,34.6,34.55,34.59,38400.0,17.0696,17.0745,17.0498,17.0696,38400.0
2006-08-01 13:50:00,34.6,34.6,34.57,34.58,57200.0,17.0745,17.0745,17.0597,17.0646,57200.0
2006-08-01 13:55:00,34.6,34.63,34.58,34.58,105400.0,17.0745,17.0893,17.0646,17.0646,105400.0
2006-08-01 14:00:00,34.58,34.62,34.54,34.58,49400.0,17.0646,17.0844,17.0449,17.0646,49400.0
2006-08-01 14:05:00,34.58,34.62,34.55,34.58,19400.0,17.0646,17.0844,17.0498,17.0646,19400.0
2006-08-01 14:10:00,34.58,34.6,34.52,34.58,42000.0,17.0646,17.0745,17.035,17.0646,42000.0
2006-08-01 14:15:00,34.6,34.63,34.57,34.61,18000.0,17.0745,17.0893,17.0597,17.0794,18000.0
2006-08-01 14:20:00,34.6,34.61,34.57,34.58,17600.0,17.0745,17.0794,17.0597,17.0646,17600.0
2006-08-01 14:25:00,34.58,34.6,34.49,34.6,27000.0,17.0646,17.0745,17.0202,17.0745,27000.0
2006-08-01 14:30:00,34.6,34.6,34.54,34.59,17400.0,17.0745,17.0745,17.0449,17.0696,17400.0
2006-08-01 14:35:00,34.57,34.59,34.54,34.59,19400.0,17.0597,17.0696,17.0449,17.0696,19400.0
2006-08-01 14:40:00,34.59,34.63,34.56,34.63,31600.0,17.0696,17.0893,17.0548,17.0893,31600.0
2006-08-01 14:45:00,34.63,34.64,34.59,34.62,18600.0,17.0893,17.0943,17.0696,17.0844,18600.0
2006-08-01 14:50:00,34.63,34.72,34.6,34.67,102800.0,17.0893,17.1337,17.0745,17.1091,102800.0
2006-08-01 14:55:00,34.67,34.69,34.64,34.69,67200.0,17.1091,17.1189,17.0943,17.1189,67200.0
2006-08-01 15:00:00,34.69,34.74,34.64,34.67,78200.0,17.1189,17.1436,17.0943,17.1091,78200.0
2006-08-01 15:05:00,34.65,34.65,34.58,34.6,100600.0,17.0992,17.0992,17.0646,17.0745,100600.0
2006-08-01 15:10:00,34.6,34.7,34.58,34.68,101200.0,17.0745,17.1239,17.0646,17.114,101200.0
2006-08-01 15:15:00,34.69,34.7,34.65,34.66,112600.0,17.1189,17.1239,17.0992,17.1041,112600.0
2006-08-01 15:20:00,34.64,34.64,34.49,34.49,100200.0,17.0943,17.0943,17.0202,17.0202,100200.0
2006-08-01 15:25:00,34.49,34.55,34.49,34.55,211800.0,17.0202,17.0498,17.0202,17.0498,211800.0
2006-08-01 15:30:00,34.55,34.58,34.51,34.57,183400.0,17.0498,17.0646,17.0301,17.0597,183400.0
2006-08-01 15:35:00,34.57,34.67,34.57,34.64,104400.0,17.0597,17.1091,17.0597,17.0943,104400.0
2006-08-01 15:40:00,34.66,34.74,34.66,34.71,60000.0,17.1041,17.1436,17.1041,17.1288,60000.0
2006-08-01 15:45:00,34.71,34.77,34.71,34.75,114400.0,17.1288,17.1584,17.1288,17.1485,114400.0
2006-08-01 15:50:00,34.74,34.81,34.73,34.75,103200.0,17.1436,17.1781,17.1387,17.1485,103200.0
2006-08-01 15:55:00,34.75,34.77,34.69,34.72,95200.0,17.1485,17.1584,17.1189,17.1337,95200.0
2006-08-02 09:30:00,34.77,34.85,34.76,34.8,34600.0,17.1584,17.1979,17.1535,17.1732,34600.0
2006-08-02 09:35:00,34.81,34.81,34.75,34.76,47200.0,17.1781,17.1781,17.1485,17.1535,47200.0
2006-08-02 09:40:00,34.7,34.8,34.65,34.7,66600.0,17.1239,17.1732,17.0992,17.1239,66600.0
2006-08-02 09:45:00,34.7,34.88,34.7,34.86,68800.0,17.1239,17.2127,17.1239,17.2028,68800.0
2006-08-02 09:50:00,34.87,34.99,34.86,34.86,94600.0,17.2078,17.267,17.2028,17.2028,94600.0
2006-08-02 09:55:00,34.87,34.94,34.87,34.92,65000.0,17.2078,17.2423,17.2078,17.2324,65000.0
2006-08-02 10:00:00,34.92,34.96,34.88,34.94,62200.0,17.2324,17.2522,17.2127,17.2423,62200.0
2006-08-02 10:05:00,34.95,35.0,34.93,34.97,83400.0,17.2472,17.2719,17.2374,17.2571,83400.0
2006-08-02 10:10:00,34.97,35.0,34.91,34.94,117200.0,17.2571,17.2719,17.2275,17.2423,117200.0
2006-08-02 10:15:00,34.94,35.0,34.9,34.97,66400.0,17.2423,17.2719,17.2226,17.2571,66400.0
2006-08-02 10:20:00,34.97,35.0,34.96,34.97,66600.0,17.2571,17.2719,17.2522,17.2571,66600.0
2006-08-02 10:25:00,34.94,34.98,34.9,34.92,69800.0,17.2423,17.262,17.2226,17.2324,69800.0
2006-08-02 10:30:00,34.92,34.94,34.85,34.85,38800.0,17.2324,17.2423,17.1979,17.1979,38800.0
2006-08-02 10:35:00,34.85,34.88,34.85,34.85,7800.0,17.1979,17.2127,17.1979,17.1979,7800.0
2006-08-02 10:40:00,34.87,34.87,34.82,34.85,22400.0,17.2078,17.2078,17.1831,17.1979,22400.0
2006-08-02 10:45:00,34.85,34.85,34.79,34.8,28200.0,17.1979,17.1979,17.1683,17.1732,28200.0
2006-08-02 10:50:00,34.79,34.84,34.77,34.81,22000.0,17.1683,17.1929,17.1584,17.1781,22000.0
2006-08-02 10:55:00,34.83,34.84,34.78,34.78,17200.0,17.188,17.1929,17.1633,17.1633,17200.0
2006-08-02 11:00:00,34.78,34.83,34.78,34.82,11200.0,17.1633,17.188,17.1633,17.1831,11200.0
2006-08-02 11:05:00,34.82,34.82,34.76,34.79,13200.0,17.1831,17.1831,17.1535,17.1683,13200.0
2006-08-02 11:10:00,34.77,34.87,34.74,34.83,23800.0,17.1584,17.2078,17.1436,17.188,23800.0
2006-08-02 11:15:00,34.85,34.91,34.81,34.83,33200.0,17.1979,17.2275,17.1781,17.188,33200.0
2006-08-02 11:20:00,34.82,34.85,34.77,34.8,68000.0,17.1831,17.1979,17.1584,17.1732,68000.0
2006-08-02 11:25:00,34.8,34.84,34.8,34.82,12200.0,17.1732,17.1929,17.1732,17.1831,12200.0
2006-08-02 11:30:00,34.83,34.86,34.83,34.85,18400.0,17.188,17.2028,17.188,17.1979,18400.0
2006-08-02 11:35:00,34.85,34.88,34.84,34.85,31000.0,17.1979,17.2127,17.1929,17.1979,31000.0
2006-08-02 11:40:00,34.85,34.85,34.82,34.82,8400.0,17.1979,17.1979,17.1831,17.1831,8400.0
2006-08-02 11:45:00,34.83,34.91,34.83,34.87,16800.0,17.188,17.2275,17.188,17.2078,16800.0
2006-08-02 11:50:00,34.87,34.88,34.83,34.83,18000.0,17.2078,17.2127,17.188,17.188,18000.0
2006-08-02 11:55:00,34.83,34.87,34.81,34.85,39000.0,17.188,17.2078,17.1781,17.1979,39000.0
2006-08-02 12:00:00,34.85,34.85,34.46,34.85,224200.0,17.1979,17.1979,17.0054,17.1979,224200.0
2006-08-02 12:05:00,34.85,34.85,34.83,34.83,29200.0,17.1979,17.1979,17.188,17.188,29200.0
2006-08-02 12:10:00,34.83,34.85,34.82,34.84,22800.0,17.188,17.1979,17.1831,17.1929,22800.0
2006-08-02 12:15:00,34.82,34.85,34.82,34.83,9400.0,17.1831,17.1979,17.1831,17.188,9400.0
2006-08-02 12:20:00,34.85,34.85,34.8,34.8,10200.0,17.1979,17.1979,17.1732,17.1732,10200.0
2006-08-02 12:25:00,34.81,34.84,34.8,34.82,29600.0,17.1781,17.1929,17.1732,17.1831,29600.0
2006-08-02 12:30:00,34.81,34.82,34.77,34.82,115400.0,17.1781,17.1831,17.1584,17.1831,115400.0
2006-08-02 12:35:00,34.82,34.84,34.81,34.83,14200.0,17.1831,17.1929,17.1781,17.188,14200.0
2006-08-02 12:40:00,34.85,34.85,34.83,34.85,29400.0,17.1979,17.1979,17.188,17.1979,29400.0
2006-08-02 12:45:00,34.84,34.88,34.83,34.86,11200.0,17.1929,17.2127,17.188,17.2028,11200.0
2006-08-02 12:50:00,34.86,34.87,34.85,34.85,4200.0,17.2028,17.2078,17.1979,17.1979,4200.0
2006-08-02 12:55:00,34.87,34.87,34.85,34.86,9800.0,17.2078,17.2078,17.1979,17.2028,9800.0
2006-08-02 13:00:00,34.86,34.88,34.85,34.85,13600.0,17.2028,17.2127,17.1979,17.1979,13600.0
2006-08-02 13:05:00,34.88,34.88,34.85,34.87,13800.0,17.2127,17.2127,17.1979,17.2078,13800.0
2006-08-02 13:10:00,34.87,34.87,34.85,34.87,19200.0,17.2078,17.2078,17.1979,17.2078,19200.0
2006-08-02 13:15:00,34.86,34.86,34.85,34.85,5200.0,17.2028,17.2028,17.1979,17.1979,5200.0
2006-08-02 13:20:00,34.84,34.85,34.83,34.83,2200.0,17.1929,17.1979,17.188,17.188,2200.0
2006-08-02 13:25:00,34.85,34.85,34.81,34.83,15200.0,17.1979,17.1979,17.1781,17.188,15200.0
2006-08-02 13:30:00,34.83,34.83,34.82,34.83,16400.0,17.188,17.188,17.1831,17.188,16400.0
2006-08-02 13:35:00,34.83,34.85,34.81,34.82,28000.0,17.188,17.1979,17.1781,17.1831,28000.0
2006-08-02 13:40:00,34.82,34.84,34.82,34.84,17800.0,17.1831,17.1929,17.1831,17.1929,17800.0
2006-08-02 13:45:00,34.84,34.85,34.83,34.84,16000.0,17.1929,17.1979,17.188,17.1929,16000.0
2006-08-02 13:50:00,34.84,34.85,34.83,34.85,12200.0,17.1929,17.1979,17.188,17.1979,12200.0
2006-08-02 13:55:00,34.84,34.84,34.81,34.83,9600.0,17.1929,17.1929,17.1781,17.188,9600.0
2006-08-02 14:00:00,34.82,34.83,34.8,34.83,28200.0,17.1831,17.188,17.1732,17.188,28200.0
2006-08-02 14:05:00,34.83,34.85,34.82,34.85,104600.0,17.188,17.1979,17.1831,17.1979,104600.0
2006-08-02 14:10:00,34.85,34.93,34.84,34.93,45800.0,17.1979,17.2374,17.1929,17.2374,45800.0
2006-08-02 14:15:00,34.94,34.98,34.93,34.95,35400.0,17.2423,17.262,17.2374,17.2472,35400.0
2006-08-02 14:20:00,34.96,34.96,34.91,34.92,76800.0,17.2522,17.2522,17.2275,17.2324,76800.0
2006-08-02 14:25:00,34.93,34.93,34.88,34.88,63400.0,17.2374,17.2374,17.2127,17.2127,63400.0
2006-08-02 14:30:00,34.88,34.92,34.88,34.88,35800.0,17.2127,17.2324,17.2127,17.2127,35800.0
2006-08-02 14:35:00,34.88,34.9,34.86,34.87,57600.0,17.2127,17.2226,17.2028,17.2078,57600.0
2006-08-02 14:40:00,34.9,34.91,34.86,34.87,51400.0,17.2226,17.2275,17.2028,17.2078,51400.0
2006-08-02 14:45:00,34.85,34.87,34.83,34.83,83600.0,17.1979,17.2078,17.188,17.188,83600.0
2006-08-02 14:50:00,34.82,34.86,34.79,34.8,104400.0,17.1831,17.2028,17.1683,17.1732,104400.0
2006-08-02 14:55:00,34.8,34.85,34.79,34.8,48200.0,17.1732,17.1979,17.1683,17.1732,48200.0
2006-08-02 15:00:00,34.81,34.81,34.75,34.8,30600.0,17.1781,17.1781,17.1485,17.1732,30600.0
2006-08-02 15:05:00,34.79,34.83,34.76,34.8,57600.0,17.1683,17.188,17.1535,17.1732,57600.0
2006-08-02 15:10:00,34.79,34.79,34.72,34.75,34400.0,17.1683,17.1683,17.1337,17.1485,34400.0
2006-08-02 15:15:00,34.74,34.74,34.67,34.72,48400.0,17.1436,17.1436,17.1091,17.1337,48400.0
2006-08-02 15:20:00,34.73,34.78,34.72,34.76,58200.0,17.1387,17.1633,17.1337,17.1535,58200.0
2006-08-02 15:25:00,34.75,34.77,34.71,34.75,48600.0,17.1485,17.1584,17.1288,17.1485,48600.0
2006-08-02 15:30:00,34.73,34.79,34.73,34.77,48800.0,17.1387,17.1683,17.1387,17.1584,48800.0
2006-08-02 15:35:00,34.77,34.77,34.74,34.74,13000.0,17.1584,17.1584,17.1436,17.1436,13000.0
2006-08-02 15:40:00,34.73,34.74,34.71,34.73,24400.0,17.1387,17.1436,17.1288,17.1387,24400.0
2006-08-02 15:45:00,34.73,34.74,34.68,34.69,17400.0,17.1387,17.1436,17.114,17.1189,17400.0
2006-08-02 15:50:00,34.68,34.73,34.67,34.67,24400.0,17.114,17.1387,17.1091,17.1091,24400.0
2006-08-02 15:55:00,34.67,34.76,34.67,34.72,74600.0,17.1091,17.1535,17.1091,17.1337,74600.0
2006-08-03 09:30:00,34.7,34.73,34.7,34.73,24400.0,17.1239,17.1387,17.1239,17.1387,24400.0
2006-08-03 09:35:00,34.73,34.73,34.43,34.43,58400.0,17.1387,17.1387,16.9906,16.9906,58400.0
2006-08-03 09:40:00,34.42,34.56,34.35,34.52,89800.0,16.9857,17.0548,16.9511,17.035,89800.0
2006-08-03 09:45:00,34.52,34.53,34.47,34.5,320600.0,17.035,17.04,17.0104,17.0252,320600.0
2006-08-03 09:50:00,34.53,34.56,34.43,34.52,101800.0,17.04,17.0548,16.9906,17.035,101800.0
2006-08-03 09:55:00,34.51,34.55,34.48,34.48,49800.0,17.0301,17.0498,17.0153,17.0153,49800.0
2006-08-03 10:00:00,34.48,34.56,34.47,34.49,141800.0,17.0153,17.0548,17.0104,17.0202,141800.0
2006-08-03 10:05:00,34.49,34.51,34.47,34.48,200800.0,17.0202,17.0301,17.0104,17.0153,200800.0
2006-08-03 10:10:00,34.47,34.48,34.44,34.46,96200.0,17.0104,17.0153,16.9956,17.0054,96200.0
2006-08-03 10:15:00,34.46,34.52,34.46,34.52,78000.0,17.0054,17.035,17.0054,17.035,78000.0
2006-08-03 10:20:00,34.52,34.56,34.48,34.48,144000.0,17.035,17.0548,17.0153,17.0153,144000.0
2006-08-03 10:25:00,34.48,36.2,34.44,34.47,113400.0,17.0153,17.8641,16.9956,17.0104,113400.0
2006-08-03 10:30:00,34.46,34.47,34.43,34.43,61400.0,17.0054,17.0104,16.9906,16.9906,61400.0
2006-08-03 10:35:00,34.42,34.48,34.33,34.35,188400.0,16.9857,17.0153,16.9413,16.9511,188400.0
2006-08-03 10:40:00,34.38,34.41,34.32,34.32,702600.0,16.9659,16.9808,16.9363,16.9363,702600.0
2006-08-03 10:45:00,34.32,34.32,34.23,34.32,72600.0,16.9363,16.9363,16.8919,16.9363,72600.0
2006-08-03 10:50:00,34.32,34.32,34.19,34.23,259400.0,16.9363,16.9363,16.8722,16.8919,259400.0
2006-08-03 10:55:00,34.21,34.27,34.21,34.23,67600.0,16.8821,16.9117,16.8821,16.8919,67600.0
2006-08-03 11:00:00,34.25,34.3,34.25,34.3,85600.0,16.9018,16.9265,16.9018,16.9265,85600.0
2006-08-03 11:05:00,34.3,34.33,34.28,34.32,30200.0,16.9265,16.9413,16.9166,16.9363,30200.0
2006-08-03 11:10:00,34.32,34.34,34.3,34.33,1013600.0,16.9363,16.9462,16.9265,16.9413,1013600.0
2006-08-03 11:15:00,34.33,34.36,34.31,34.32,45200.0,16.9413,16.9561,16.9314,16.9363,45200.0
2006-08-03 11:20:00,34.32,34.34,34.27,34.34,133600.0,16.9363,16.9462,16.9117,16.9462,133600.0
2006-08-03 11:25:00,34.34,34.34,34.29,34.34,231800.0,16.9462,16.9462,16.9215,16.9462,231800.0
2006-08-03 11:30:00,34.29,34.31,34.24,34.31,55800.0,16.9215,16.9314,16.8969,16.9314,55800.0
2006-08-03 11:35:00,34.31,34.32,34.23,34.26,59800.0,16.9314,16.9363,16.8919,16.9067,59800.0
2006-08-03 11:40:00,34.27,34.27,34.22,34.22,80800.0,16.9117,16.9117,16.887,16.887,80800.0
2006-08-03 11:45:00,34.22,34.22,34.17,34.2,83400.0,16.887,16.887,16.8623,16.8771,83400.0
2006-08-03 11:50:00,34.18,34.19,34.09,34.09,34800.0,16.8672,16.8722,16.8228,16.8228,34800.0
2006-08-03 11:55:00,34.09,34.09,34.06,34.09,102200.0,16.8228,16.8228,16.808,16.8228,102200.0
2006-08-03 12:00:00,34.09,34.09,34.06,34.08,6000.0,16.8228,16.8228,16.808,16.8179,6000.0
2006-08-03 12:05:00,34.07,34.1,34.06,34.1,796600.0,16.813,16.8278,16.808,16.8278,796600.0
2006-08-03 12:10:00,34.1,34.11,34.06,34.07,97000.0,16.8278,16.8327,16.808,16.813,97000.0
2006-08-03 12:15:00,34.08,34.14,34.07,34.13,49600.0,16.8179,16.8475,16.813,16.8426,49600.0
2006-08-03 12:20:00,34.15,34.15,34.12,34.13,9600.0,16.8524,16.8524,16.8376,16.8426,9600.0
2006-08-03 12:25:00,34.13,34.19,34.13,34.19,114200.0,16.8426,16.8722,16.8426,16.8722,114200.0
2006-08-03 12:30:00,34.18,34.18,34.13,34.17,19800.0,16.8672,16.8672,16.8426,16.8623,19800.0
2006-08-03 12:35:00,34.14,34.16,34.1,34.1,17800.0,16.8475,16.8574,16.8278,16.8278,17800.0
2006-08-03 12:40:00,34.1,34.13,34.09,34.1,77400.0,16.8278,16.8426,16.8228,16.8278,77400.0
2006-08-03 12:45:00,34.1,34.15,34.09,34.13,25600.0,16.8278,16.8524,16.8228,16.8426,25600.0
2006-08-03 12:50:00,34.13,34.13,34.08,34.08,16600.0,16.8426,16.8426,16.8179,16.8179,16600.0
2006-08-03 12:55:00,34.08,34.1,34.08,34.09,62400.0,16.8179,16.8278,16.8179,16.8228,62400.0
2006-08-03 13:00:00,34.09,34.15,34.08,34.08,1925200.0,16.8228,16.8524,16.8179,16.8179,1925200.0
2006-08-03 13:05:00,34.08,34.1,34.0,34.0,96400.0,16.8179,16.8278,16.7784,16.7784,96400.0
2006-08-03 13:10:00,34.0,34.0,33.93,33.98,108600.0,16.7784,16.7784,16.7439,16.7686,108600.0
2006-08-03 13:15:00,33.98,33.98,33.91,33.96,82200.0,16.7686,16.7686,16.734,16.7587,82200.0
2006-08-03 13:20:00,33.94,33.96,33.92,33.94,91600.0,16.7488,16.7587,16.7389,16.7488,91600.0
2006-08-03 13:25:00,33.96,33.96,33.81,33.85,77600.0,16.7587,16.7587,16.6847,16.7044,77600.0
2006-08-03 13:30:00,33.85,33.92,33.82,33.86,122800.0,16.7044,16.7389,16.6896,16.7093,122800.0
2006-08-03 13:35:00,33.88,33.9,33.83,33.84,62600.0,16.7192,16.7291,16.6945,16.6995,62600.0
2006-08-03 13:40:00,33.84,33.95,33.84,33.95,91600.0,16.6995,16.7537,16.6995,16.7537,91600.0
2006-08-03 13:45:00,33.95,34.06,33.94,34.06,107000.0,16.7537,16.808,16.7488,16.808,107000.0
2006-08-03 13:50:00,34.07,34.48,34.04,34.11,123000.0,16.813,17.0153,16.7982,16.8327,123000.0
2006-08-03 13:55:00,34.1,34.11,34.05,34.07,111200.0,16.8278,16.8327,16.8031,16.813,111200.0
2006-08-03 14:00:00,34.07,34.15,34.07,34.13,48200.0,16.813,16.8524,16.813,16.8426,48200.0
2006-08-03 14:05:00,34.13,34.17,34.06,34.13,162600.0,16.8426,16.8623,16.808,16.8426,162600.0
2006-08-03 14:10:00,34.13,34.2,34.1,34.19,34000.0,16.8426,16.8771,16.8278,16.8722,34000.0
2006-08-03 14:15:00,34.18,34.18,34.04,34.08,87800.0,16.8672,16.8672,16.7982,16.8179,87800.0
2006-08-03 14:20:00,34.07,34.08,34.02,34.05,111600.0,16.813,16.8179,16.7883,16.8031,111600.0
2006-08-03 14:25:00,34.04,34.06,33.99,34.06,28800.0,16.7982,16.808,16.7735,16.808,28800.0
2006-08-03 14:30:00,34.06,34.06,34.02,34.03,34000.0,16.808,16.808,16.7883,16.7932,34000.0
2006-08-03 14:35:00,34.03,34.04,34.0,34.02,63800.0,16.7932,16.7982,16.7784,16.7883,63800.0
2006-08-03 14:40:00,34.02,34.03,34.0,34.02,52000.0,16.7883,16.7932,16.7784,16.7883,52000.0
2006-08-03 14:45:00,34.02,34.07,34.01,34.06,34600.0,16.7883,16.813,16.7834,16.808,34600.0
2006-08-03 14:50:00,34.05,34.06,34.01,34.05,102400.0,16.8031,16.808,16.7834,16.8031,102400.0
2006-08-03 14:55:00,34.04,34.06,33.98,33.98,45400.0,16.7982,16.808,16.7686,16.7686,45400.0
2006-08-03 15:00:00,33.99,34.02,33.97,34.02,113200.0,16.7735,16.7883,16.7636,16.7883,113200.0
2006-08-03 15:05:00,34.02,34.05,34.0,34.0,151000.0,16.7883,16.8031,16.7784,16.7784,151000.0
2006-08-03 15:10:00,34.0,34.03,34.0,34.01,44800.0,16.7784,16.7932,16.7784,16.7834,44800.0
2006-08-03 15:15:00,34.0,34.03,34.0,34.0,36800.0,16.7784,16.7932,16.7784,16.7784,36800.0
2006-08-03 15:20:00,34.0,34.02,33.99,34.02,67000.0,16.7784,16.7883,16.7735,16.7883,67000.0
2006-08-03 15:25:00,34.01,34.02,33.99,34.01,69800.0,16.7834,16.7883,16.7735,16.7834,69800.0
2006-08-03 15:30:00,34.0,34.02,33.99,33.99,21600.0,16.7784,16.7883,16.7735,16.7735,21600.0
2006-08-03 15:35:00,33.99,33.99,33.9,33.95,45000.0,16.7735,16.7735,16.7291,16.7537,45000.0
2006-08-03 15:40:00,33.95,33.96,33.92,33.92,49600.0,16.7537,16.7587,16.7389,16.7389,49600.0
2006-08-03 15:45:00,33.92,33.96,33.92,33.94,45800.0,16.7389,16.7587,16.7389,16.7488,45800.0
2006-08-03 15:50:00,33.94,33.98,33.91,33.98,170400.0,16.7488,16.7686,16.734,16.7686,170400.0
2006-08-03 15:55:00,33.99,34.03,33.93,33.93,168200.0,16.7735,16.7932,16.7439,16.7439,168200.0
2006-08-04 09:30:00,34.1,34.1,34.08,34.08,21600.0,16.8278,16.8278,16.8179,16.8179,21600.0
2006-08-04 09:35:00,34.08,34.12,34.02,34.04,22000.0,16.8179,16.8376,16.7883,16.7982,22000.0
2006-08-04 09:40:00,34.03,34.26,34.02,34.1,1163200.0,16.7932,16.9067,16.7883,16.8278,1163200.0
2006-08-04 09:45:00,34.1,34.11,34.01,34.11,75800.0,16.8278,16.8327,16.7834,16.8327,75800.0
2006-08-04 09:50:00,34.12,34.16,34.04,34.04,152400.0,16.8376,16.8574,16.7982,16.7982,152400.0
2006-08-04 09:55:00,34.04,34.06,33.96,33.98,95200.0,16.7982,16.808,16.7587,16.7686,95200.0
2006-08-04 10:00:00,33.99,34.04,33.66,33.9,1047400.0,16.7735,16.7982,16.6106,16.7291,1047400.0
2006-08-04 10:05:00,33.88,33.91,33.79,33.85,89800.0,16.7192,16.734,16.6748,16.7044,89800.0
2006-08-04 10:10:00,33.85,33.85,33.77,33.81,108200.0,16.7044,16.7044,16.6649,16.6847,108200.0
2006-08-04 10:15:00,33.82,33.9,33.8,33.82,132000.0,16.6896,16.7291,16.6797,16.6896,132000.0
2006-08-04 10:20:00,33.81,33.87,33.77,33.85,492200.0,16.6847,16.7143,16.6649,16.7044,492200.0
2006-08-04 10:25:00,33.85,33.88,33.83,33.85,133600.0,16.7044,16.7192,16.6945,16.7044,133600.0
2006-08-04 10:30:00,33.85,33.93,33.85,33.92,30400.0,16.7044,16.7439,16.7044,16.7389,30400.0
2006-08-04 10:35:00,33.93,34.01,33.92,34.01,32800.0,16.7439,16.7834,16.7389,16.7834,32800.0
2006-08-04 10:40:00,34.02,34.02,33.94,33.96,26000.0,16.7883,16.7883,16.7488,16.7587,26000.0
2006-08-04 10:45:00,33.96,33.97,33.93,33.95,71800.0,16.7587,16.7636,16.7439,16.7537,71800.0
2006-08-04 10:50:00,33.93,33.95,33.91,33.94,57600.0,16.7439,16.7537,16.734,16.7488,57600.0
2006-08-04 10:55:00,33.92,33.94,33.85,33.85,31400.0,16.7389,16.7488,16.7044,16.7044,31400.0
2006-08-04 11:00:00,33.83,33.87,33.8,33.8,82000.0,16.6945,16.7143,16.6797,16.6797,82000.0
2006-08-04 11:05:00,33.8,33.8,33.76,33.77,290200.0,16.6797,16.6797,16.66,16.6649,290200.0
2006-08-04 11:10:00,33.77,33.81,33.77,33.77,181000.0,16.6649,16.6847,16.6649,16.6649,181000.0
2006-08-04 11:15:00,33.77,33.83,33.77,33.8,141400.0,16.6649,16.6945,16.6649,16.6797,141400.0
2006-08-04 11:20:00,33.8,33.84,33.8,33.84,69400.0,16.6797,16.6995,16.6797,16.6995,69400.0
2006-08-04 11:25:00,33.83,33.84,33.8,33.8,305800.0,16.6945,16.6995,16.6797,16.6797,305800.0
2006-08-04 11:30:00,33.81,33.83,33.75,33.77,658800.0,16.6847,16.6945,16.6551,16.6649,658800.0
2006-08-04 11:35:00,33.75,33.77,33.72,33.74,5800.0,16.6551,16.6649,16.6402,16.6501,5800.0
2006-08-04 11:40:00,33.72,33.77,33.65,33.7,1618800.0,16.6402,16.6649,16.6057,16.6304,1618800.0
2006-08-04 11:45:00,33.67,33.67,33.52,33.52,270600.0,16.6156,16.6156,16.5416,16.5416,270600.0
2006-08-04 11:50:00,33.52,33.52,33.36,33.37,200800.0,16.5416,16.5416,16.4626,16.4675,200800.0
2006-08-04 11:55:00,33.37,33.42,33.18,33.2,248800.0,16.4675,16.4922,16.3738,16.3836,248800.0
2006-08-04 12:00:00,33.2,33.2,32.83,32.92,365800.0,16.3836,16.3836,16.201,16.2455,365800.0
2006-08-04 12:05:00,32.93,32.94,32.38,32.41,251600.0,16.2504,16.2553,15.979,15.9938,251600.0
2006-08-04 12:10:00,32.38,32.82,32.38,32.68,592600.0,15.979,16.1961,15.979,16.127,592600.0
2006-08-04 12:15:00,32.67,32.71,32.58,32.71,420000.0,16.1221,16.1418,16.0777,16.1418,420000.0
2006-08-04 12:20:00,32.72,33.1,32.71,33.09,265000.0,16.1468,16.3343,16.1418,16.3294,265000.0
2006-08-04 12:25:00,33.06,33.38,33.06,33.23,306200.0,16.3145,16.4725,16.3145,16.3984,306200.0
2006-08-04 12:30:00,33.23,33.48,33.13,33.38,482800.0,16.3984,16.5218,16.3491,16.4725,482800.0
2006-08-04 12:35:00,33.45,33.7,33.25,33.6,683400.0,16.507,16.6304,16.4083,16.581,683400.0
2006-08-04 12:40:00,33.7,33.87,33.49,33.51,389600.0,16.6304,16.7143,16.5267,16.5366,389600.0
2006-08-04 12:45:00,33.5,33.62,33.26,33.37,815200.0,16.5317,16.5909,16.4132,16.4675,815200.0
2006-08-04 12:50:00,33.37,33.37,33.17,33.22,280400.0,16.4675,16.4675,16.3688,16.3935,280400.0
2006-08-04 12:55:00,33.22,33.33,33.22,33.32,332800.0,16.3935,16.4478,16.3935,16.4429,332800.0
2006-08-04 13:00:00,33.29,33.32,33.23,33.26,62000.0,16.428,16.4429,16.3984,16.4132,62000.0
2006-08-04 13:05:00,33.26,33.33,33.25,33.3,69400.0,16.4132,16.4478,16.4083,16.433,69400.0
2006-08-04 13:10:00,33.29,33.29,33.1,33.25,255600.0,16.428,16.428,16.3343,16.4083,255600.0
2006-08-04 13:15:00,33.26,33.27,33.2,33.24,128400.0,16.4132,16.4182,16.3836,16.4034,128400.0
2006-08-04 13:20:00,33.22,33.26,33.15,33.19,268000.0,16.3935,16.4132,16.359,16.3787,268000.0
2006-08-04 13:25:00,33.19,33.25,33.19,33.22,69600.0,16.3787,16.4083,16.3787,16.3935,69600.0
2006-08-04 13:30:00,33.23,33.23,33.08,33.13,81200.0,16.3984,16.3984,16.3244,16.3491,81200.0
2006-08-04 13:35:00,33.08,33.08,32.55,32.65,233200.0,16.3244,16.3244,16.0629,16.1122,233200.0
2006-08-04 13:40:00,32.75,33.0,31.95,32.69,881000.0,16.1616,16.2849,15.7668,16.132,881000.0
2006-08-04 13:45:00,32.75,33.06,32.62,32.91,712000.0,16.1616,16.3145,16.0974,16.2405,712000.0
2006-08-04 13:50:00,32.88,32.91,32.72,32.85,485600.0,16.2257,16.2405,16.1468,16.2109,485600.0
2006-08-04 13:55:00,32.82,33.1,32.8,32.99,437200.0,16.1961,16.3343,16.1862,16.28,437200.0
2006-08-04 14:00:00,32.99,33.37,32.93,33.31,420600.0,16.28,16.4675,16.2504,16.4379,420600.0
2006-08-04 14:05:00,33.31,33.33,33.18,33.29,203000.0,16.4379,16.4478,16.3738,16.428,203000.0
2006-08-04 14:10:00,33.27,33.3,33.05,33.13,244600.0,16.4182,16.433,16.3096,16.3491,244600.0
2006-08-04 14:15:00,33.09,33.23,32.77,32.83,908600.0,16.3294,16.3984,16.1714,16.201,908600.0
2006-08-04 14:20:00,32.83,32.88,32.52,32.75,247400.0,16.201,16.2257,16.0481,16.1616,247400.0
2006-08-04 14:25:00,32.75,32.78,32.58,32.66,329400.0,16.1616,16.1764,16.0777,16.1172,329400.0
2006-08-04 14:30:00,32.65,32.71,32.55,32.57,455600.0,16.1122,16.1418,16.0629,16.0727,455600.0
2006-08-04 14:35:00,32.55,32.7,32.4,32.56,225000.0,16.0629,16.1369,15.9888,16.0678,225000.0
2006-08-04 14:40:00,32.56,32.61,32.42,32.53,146000.0,16.0678,16.0925,15.9987,16.053,146000.0
2006-08-04 14:45:00,32.52,32.52,32.41,32.45,114800.0,16.0481,16.0481,15.9938,16.0135,114800.0
2006-08-04 14:50:00,32.47,32.49,32.38,32.4,226200.0,16.0234,16.0333,15.979,15.9888,226200.0
2006-08-04 14:55:00,32.38,32.4,32.21,32.25,177000.0,15.979,15.9888,15.8951,15.9148,177000.0
2006-08-04 15:00:00,32.25,32.36,32.13,32.25,274400.0,15.9148,15.9691,15.8556,15.9148,274400.0
2006-08-04 15:05:00,32.25,32.38,32.22,32.38,354200.0,15.9148,15.979,15.9,15.979,354200.0
2006-08-04 15:10:00,32.4,33.5,32.36,32.55,857400.0,15.9888,16.5317,15.9691,16.0629,857400.0
2006-08-04 15:15:00,33.5,33.5,32.5,32.63,977400.0,16.5317,16.5317,16.0382,16.1024,977400.0
2006-08-04 15:20:00,32.6,32.66,32.52,32.64,352400.0,16.0875,16.1172,16.0481,16.1073,352400.0
2006-08-04 15:25:00,32.64,32.68,32.43,32.62,796400.0,16.1073,16.127,16.0037,16.0974,796400.0
2006-08-04 15:30:00,32.63,33.75,32.5,33.75,192200.0,16.1024,16.6551,16.0382,16.6551,192200.0
2006-08-04 15:35:00,32.54,33.75,32.38,32.46,740800.0,16.0579,16.6551,15.979,16.0185,740800.0
2006-08-04 15:40:00,32.46,32.55,32.4,32.45,128200.0,16.0185,16.0629,15.9888,16.0135,128200.0
2006-08-04 15:45:00,32.46,32.54,32.44,32.49,655600.0,16.0185,16.0579,16.0086,16.0333,655600.0
2006-08-04 15:50:00,32.5,32.58,32.46,32.58,178600.0,16.0382,16.0777,16.0185,16.0777,178600.0
2006-08-04 15:55:00,32.57,32.57,32.49,32.49,304400.0,16.0727,16.0727,16.0333,16.0333,304400.0
2006-08-07 09:30:00,33.79,33.79,33.79,33.79,0.0,16.6748,16.6748,16.6748,16.6748,0.0
2006-08-07 09:35:00,33.4,33.75,33.4,33.65,242600.0,16.4823,16.6551,16.4823,16.6057,242600.0
2006-08-07 09:40:00,33.63,33.68,33.58,33.67,226200.0,16.5958,16.6205,16.5712,16.6156,226200.0
2006-08-07 09:45:00,33.68,33.9,33.66,33.81,405200.0,16.6205,16.7291,16.6106,16.6847,405200.0
2006-08-07 09:50:00,33.8,34.2,33.8,34.11,195000.0,16.6797,16.8771,16.6797,16.8327,195000.0
2006-08-07 09:55:00,34.12,34.22,33.96,34.02,306600.0,16.8376,16.887,16.7587,16.7883,306600.0
2006-08-07 10:00:00,33.72,34.05,33.63,33.92,159600.0,16.6402,16.8031,16.5958,16.7389,159600.0
2006-08-07 10:05:00,33.98,34.02,33.91,33.94,296000.0,16.7686,16.7883,16.734,16.7488,296000.0
2006-08-07 10:10:00,33.96,34.0,33.93,33.94,152600.0,16.7587,16.7784,16.7439,16.7488,152600.0
2006-08-07 10:15:00,33.94,33.95,33.86,33.91,114800.0,16.7488,16.7537,16.7093,16.734,114800.0
2006-08-07 10:20:00,33.91,33.94,33.85,33.85,60400.0,16.734,16.7488,16.7044,16.7044,60400.0
2006-08-07 10:25:00,33.85,33.92,33.85,33.87,140800.0,16.7044,16.7389,16.7044,16.7143,140800.0
2006-08-07 10:30:00,33.87,33.98,33.85,33.97,176000.0,16.7143,16.7686,16.7044,16.7636,176000.0
2006-08-07 10:35:00,33.97,34.02,33.93,33.95,52600.0,16.7636,16.7883,16.7439,16.7537,52600.0
2006-08-07 10:40:00,33.94,33.97,33.93,33.95,37800.0,16.7488,16.7636,16.7439,16.7537,37800.0
2006-08-07 10:45:00,33.95,33.96,33.92,33.96,46200.0,16.7537,16.7587,16.7389,16.7587,46200.0
2006-08-07 10:50:00,33.96,34.04,33.96,34.01,63200.0,16.7587,16.7982,16.7587,16.7834,63200.0
2006-08-07 10:55:00,34.01,34.02,33.93,33.95,277600.0,16.7834,16.7883,16.7439,16.7537,277600.0
2006-08-07 11:00:00,33.96,34.0,33.93,33.95,260200.0,16.7587,16.7784,16.7439,16.7537,260200.0
2006-08-07 11:05:00,33.96,33.99,33.88,33.88,70400.0,16.7587,16.7735,16.7192,16.7192,70400.0
2006-08-07 11:10:00,33.88,33.92,33.88,33.88,91400.0,16.7192,16.7389,16.7192,16.7192,91400.0
2006-08-07 11:15:00,33.88,33.93,33.85,33.85,150600.0,16.7192,16.7439,16.7044,16.7044,150600.0
2006-08-07 11:20:00,33.86,33.89,33.85,33.89,45000.0,16.7093,16.7241,16.7044,16.7241,45000.0
2006-08-07 11:25:00,33.9,33.93,33.82,33.85,26000.0,16.7291,16.7439,16.6896,16.7044,26000.0
2006-08-07 11:30:00,33.86,33.92,33.84,33.9,32200.0,16.7093,16.7389,16.6995,16.7291,32200.0
2006-08-07 11:35:00,33.92,33.99,33.92,33.95,51200.0,16.7389,16.7735,16.7389,16.7537,51200.0
2006-08-07 11:40:00,33.94,33.99,33.9,33.98,46000.0,16.7488,16.7735,16.7291,16.7686,46000.0
2006-08-07 11:45:00,33.96,33.96,33.9,33.95,19800.0,16.7587,16.7587,16.7291,16.7537,19800.0
2006-08-07 11:50:00,33.95,33.97,33.91,33.91,43800.0,16.7537,16.7636,16.734,16.734,43800.0
2006-08-07 11:55:00,33.91,33.92,33.88,33.9,37000.0,16.734,16.7389,16.7192,16.7291,37000.0
2006-08-07 12:00:00,33.9,33.94,33.88,33.9,45600.0,16.7291,16.7488,16.7192,16.7291,45600.0
2006-08-07 12:05:00,33.91,33.91,33.85,33.87,13800.0,16.734,16.734,16.7044,16.7143,13800.0
2006-08-07 12:10:00,33.87,33.88,33.83,33.86,37200.0,16.7143,16.7192,16.6945,16.7093,37200.0
2006-08-07 12:15:00,33.88,33.91,33.86,33.86,9200.0,16.7192,16.734,16.7093,16.7093,9200.0
2006-08-07 12:20:00,33.85,33.91,33.85,33.87,20400.0,16.7044,16.734,16.7044,16.7143,20400.0
2006-08-07 12:25:00,33.88,33.92,33.88,33.88,28400.0,16.7192,16.7389,16.7192,16.7192,28400.0
2006-08-07 12:30:00,33.88,33.91,33.87,33.88,26600.0,16.7192,16.734,16.7143,16.7192,26600.0
2006-08-07 12:35:00,33.87,33.9,33.86,33.9,23600.0,16.7143,16.7291,16.7093,16.7291,23600.0
2006-08-07 12:40:00,33.9,33.96,33.9,33.92,27000.0,16.7291,16.7587,16.7291,16.7389,27000.0
2006-08-07 12:45:00,33.91,33.92,33.89,33.92,19400.0,16.734,16.7389,16.7241,16.7389,19400.0
2006-08-07 12:50:00,33.93,33.94,33.91,33.94,13600.0,16.7439,16.7488,16.734,16.7488,13600.0
2006-08-07 12:55:00,33.93,33.96,33.91,33.91,21800.0,16.7439,16.7587,16.734,16.734,21800.0
2006-08-07 13:00:00,33.91,33.92,33.9,33.92,64000.0,16.734,16.7389,16.7291,16.7389,64000.0
2006-08-07 13:05:00,33.91,33.91,33.86,33.86,37400.0,16.734,16.734,16.7093,16.7093,37400.0
2006-08-07 13:10:00,33.86,33.92,33.86,33.91,49600.0,16.7093,16.7389,16.7093,16.734,49600.0
2006-08-07 13:15:00,33.9,33.91,33.88,33.89,50600.0,16.7291,16.734,16.7192,16.7241,50600.0
2006-08-07 13:20:00,33.89,33.91,33.88,33.91,34400.0,16.7241,16.734,16.7192,16.734,34400.0
2006-08-07 13:25:00,33.9,33.9,33.87,33.88,23200.0,16.7291,16.7291,16.7143,16.7192,23200.0
2006-08-07 13:30:00,33.88,33.88,33.78,33.78,43600.0,16.7192,16.7192,16.6699,16.6699,43600.0
2006-08-07 13:35:00,33.79,33.81,33.58,33.61,88800.0,16.6748,16.6847,16.5712,16.586,88800.0
2006-08-07 13:40:00,33.62,33.75,33.62,33.74,80200.0,16.5909,16.6551,16.5909,16.6501,80200.0
2006-08-07 13:45:00,33.74,33.76,33.7,33.75,28200.0,16.6501,16.66,16.6304,16.6551,28200.0
2006-08-07 13:50:00,33.76,33.76,33.68,33.74,23000.0,16.66,16.66,16.6205,16.6501,23000.0
2006-08-07 13:55:00,33.74,33.74,33.69,33.71,13000.0,16.6501,16.6501,16.6254,16.6353,13000.0
2006-08-07 14:00:00,33.71,33.72,33.68,33.68,28600.0,16.6353,16.6402,16.6205,16.6205,28600.0
2006-08-07 14:05:00,33.69,33.73,33.68,33.69,87200.0,16.6254,16.6452,16.6205,16.6254,87200.0
2006-08-07 14:10:00,33.68,33.76,33.67,33.69,60800.0,16.6205,16.66,16.6156,16.6254,60800.0
2006-08-07 14:15:00,33.69,33.7,33.65,33.68,123000.0,16.6254,16.6304,16.6057,16.6205,123000.0
2006-08-07 14:20:00,33.74,33.74,33.69,33.69,143800.0,16.6501,16.6501,16.6254,16.6254,143800.0
2006-08-07 14:25:00,33.69,33.7,33.63,33.68,32400.0,16.6254,16.6304,16.5958,16.6205,32400.0
2006-08-07 14:30:00,33.68,33.7,33.68,33.7,23400.0,16.6205,16.6304,16.6205,16.6304,23400.0
2006-08-07 14:35:00,33.7,33.7,33.69,33.69,21600.0,16.6304,16.6304,16.6254,16.6254,21600.0
2006-08-07 14:40:00,33.69,33.69,33.68,33.68,10000.0,16.6254,16.6254,16.6205,16.6205,10000.0
2006-08-07 14:45:00,33.68,33.7,33.66,33.69,27400.0,16.6205,16.6304,16.6106,16.6254,27400.0
2006-08-07 14:50:00,33.69,33.7,33.67,33.69,20000.0,16.6254,16.6304,16.6156,16.6254,20000.0
2006-08-07 14:55:00,33.7,33.7,33.68,33.69,9800.0,16.6304,16.6304,16.6205,16.6254,9800.0
2006-08-07 15:00:00,33.69,33.73,33.69,33.73,93000.0,16.6254,16.6452,16.6254,16.6452,93000.0
2006-08-07 15:05:00,33.73,33.74,33.71,33.71,67400.0,16.6452,16.6501,16.6353,16.6353,67400.0
2006-08-07 15:10:00,33.71,33.74,33.69,33.71,75000.0,16.6353,16.6501,16.6254,16.6353,75000.0
2006-08-07 15:15:00,33.72,33.72,33.67,33.7,61200.0,16.6402,16.6402,16.6156,16.6304,61200.0
2006-08-07 15:20:00,33.68,33.73,33.63,33.63,167200.0,16.6205,16.6452,16.5958,16.5958,167200.0
2006-08-07 15:25:00,33.63,33.7,33.61,33.66,206800.0,16.5958,16.6304,16.586,16.6106,206800.0
2006-08-07 15:30:00,33.67,33.69,33.62,33.64,158000.0,16.6156,16.6254,16.5909,16.6008,158000.0
2006-08-07 15:35:00,33.65,33.65,33.64,33.65,47600.0,16.6057,16.6057,16.6008,16.6057,47600.0
2006-08-07 15:40:00,33.65,33.65,33.61,33.61,44400.0,16.6057,16.6057,16.586,16.586,44400.0
2006-08-07 15:45:00,33.61,33.61,33.56,33.58,107200.0,16.586,16.586,16.5613,16.5712,107200.0
2006-08-07 15:50:00,33.57,33.58,33.25,33.35,243000.0,16.5662,16.5712,16.4083,16.4577,243000.0
2006-08-07 15:55:00,33.34,33.52,33.34,33.5,130800.0,16.4527,16.5416,16.4527,16.5317,130800.0
2006-08-08 09:35:00,33.69,33.69,33.58,33.6,55200.0,16.6254,16.6254,16.5712,16.581,55200.0
2006-08-08 09:40:00,33.62,33.73,33.62,33.7,25800.0,16.5909,16.6452,16.5909,16.6304,25800.0
2006-08-08 09:45:00,33.72,33.72,33.57,33.58,40000.0,16.6402,16.6402,16.5662,16.5712,40000.0
2006-08-08 09:50:00,33.6,33.63,33.58,33.63,16200.0,16.581,16.5958,16.5712,16.5958,16200.0
2006-08-08 09:55:00,33.63,33.7,33.6,33.6,21200.0,16.5958,16.6304,16.581,16.581,21200.0
2006-08-08 10:00:00,33.63,33.67,33.6,33.63,7600.0,16.5958,16.6156,16.581,16.5958,7600.0
2006-08-08 10:05:00,33.63,33.69,33.6,33.63,15000.0,16.5958,16.6254,16.581,16.5958,15000.0
2006-08-08 10:10:00,33.67,33.67,33.6,33.62,13400.0,16.6156,16.6156,16.581,16.5909,13400.0
2006-08-08 10:15:00,33.62,33.62,33.56,33.56,11400.0,16.5909,16.5909,16.5613,16.5613,11400.0
2006-08-08 10:20:00,33.56,33.59,33.55,33.56,5600.0,16.5613,16.5761,16.5564,16.5613,5600.0
2006-08-08 10:25:00,33.57,33.63,33.57,33.63,18200.0,16.5662,16.5958,16.5662,16.5958,18200.0
2006-08-08 10:30:00,33.63,33.68,33.62,33.65,70400.0,16.5958,16.6205,16.5909,16.6057,70400.0
2006-08-08 10:35:00,33.65,33.68,33.63,33.65,20000.0,16.6057,16.6205,16.5958,16.6057,20000.0
2006-08-08 10:40:00,33.67,33.7,33.66,33.7,22400.0,16.6156,16.6304,16.6106,16.6304,22400.0
2006-08-08 10:45:00,33.67,33.67,33.57,33.58,17600.0,16.6156,16.6156,16.5662,16.5712,17600.0
2006-08-08 10:50:00,33.6,33.63,33.58,33.63,35600.0,16.581,16.5958,16.5712,16.5958,35600.0
2006-08-08 10:55:00,33.63,33.68,33.62,33.63,42400.0,16.5958,16.6205,16.5909,16.5958,42400.0
2006-08-08 11:00:00,33.63,33.66,33.62,33.63,32200.0,16.5958,16.6106,16.5909,16.5958,32200.0
2006-08-08 11:05:00,33.63,33.68,33.63,33.68,54400.0,16.5958,16.6205,16.5958,16.6205,54400.0
2006-08-08 11:10:00,33.66,33.68,33.64,33.67,34000.0,16.6106,16.6205,16.6008,16.6156,34000.0
2006-08-08 11:15:00,33.67,33.71,33.66,33.68,56000.0,16.6156,16.6353,16.6106,16.6205,56000.0
2006-08-08 11:20:00,33.68,33.74,33.68,33.68,19800.0,16.6205,16.6501,16.6205,16.6205,19800.0
2006-08-08 11:25:00,33.68,33.74,33.68,33.71,59000.0,16.6205,16.6501,16.6205,16.6353,59000.0
2006-08-08 11:30:00,33.71,33.72,33.68,33.7,29600.0,16.6353,16.6402,16.6205,16.6304,29600.0
2006-08-08 11:35:00,33.72,33.73,33.68,33.69,64400.0,16.6402,16.6452,16.6205,16.6254,64400.0
2006-08-08 11:40:00,33.7,33.74,33.67,33.69,38400.0,16.6304,16.6501,16.6156,16.6254,38400.0
2006-08-08 11:45:00,33.69,33.69,33.67,33.67,3000.0,16.6254,16.6254,16.6156,16.6156,3000.0
2006-08-08 11:50:00,33.69,33.7,33.65,33.66,8400.0,16.6254,16.6304,16.6057,16.6106,8400.0
2006-08-08 11:55:00,33.66,33.69,33.65,33.67,30600.0,16.6106,16.6254,16.6057,16.6156,30600.0
2006-08-08 12:00:00,33.67,33.7,33.66,33.69,48200.0,16.6156,16.6304,16.6106,16.6254,48200.0
2006-08-08 12:05:00,33.69,33.74,33.67,33.74,73400.0,16.6254,16.6501,16.6156,16.6501,73400.0
2006-08-08 12:10:00,33.73,33.75,33.73,33.73,20000.0,16.6452,16.6551,16.6452,16.6452,20000.0
2006-08-08 12:15:00,33.74,33.74,33.73,33.73,2000.0,16.6501,16.6501,16.6452,16.6452,2000.0
2006-08-08 12:20:00,33.73,33.81,33.73,33.79,14800.0,16.6452,16.6847,16.6452,16.6748,14800.0
2006-08-08 12:25:00,33.78,33.78,33.67,33.67,28000.0,16.6699,16.6699,16.6156,16.6156,28000.0
2006-08-08 12:30:00,33.7,33.72,33.66,33.69,21600.0,16.6304,16.6402,16.6106,16.6254,21600.0
2006-08-08 12:35:00,33.67,33.7,33.67,33.7,9000.0,16.6156,16.6304,16.6156,16.6304,9000.0
2006-08-08 12:40:00,33.67,33.72,33.67,33.7,9200.0,16.6156,16.6402,16.6156,16.6304,9200.0
2006-08-08 12:45:00,33.71,33.74,33.71,33.72,28200.0,16.6353,16.6501,16.6353,16.6402,28200.0
2006-08-08 12:50:00,33.72,33.74,33.71,33.74,40800.0,16.6402,16.6501,16.6353,16.6501,40800.0
2006-08-08 12:55:00,33.73,33.74,33.72,33.73,13800.0,16.6452,16.6501,16.6402,16.6452,13800.0
2006-08-08 13:00:00,33.73,33.73,33.71,33.72,55400.0,16.6452,16.6452,16.6353,16.6402,55400.0
2006-08-08 13:05:00,33.71,33.72,33.71,33.72,40000.0,16.6353,16.6402,16.6353,16.6402,40000.0
2006-08-08 13:10:00,33.71,33.74,33.71,33.73,50200.0,16.6353,16.6501,16.6353,16.6452,50200.0
2006-08-08 13:15:00,33.73,33.74,33.72,33.74,35800.0,16.6452,16.6501,16.6402,16.6501,35800.0
2006-08-08 13:20:00,33.73,33.76,33.73,33.76,22800.0,16.6452,16.66,16.6452,16.66,22800.0
2006-08-08 13:25:00,33.75,33.77,33.73,33.76,52600.0,16.6551,16.6649,16.6452,16.66,52600.0
2006-08-08 13:30:00,33.76,33.79,33.76,33.76,48600.0,16.66,16.6748,16.66,16.66,48600.0
2006-08-08 13:35:00,33.77,33.77,33.76,33.77,60400.0,16.6649,16.6649,16.66,16.6649,60400.0
2006-08-08 13:40:00,33.77,33.77,33.67,33.71,104600.0,16.6649,16.6649,16.6156,16.6353,104600.0
2006-08-08 13:45:00,33.71,33.74,33.68,33.74,13400.0,16.6353,16.6501,16.6205,16.6501,13400.0
2006-08-08 13:50:00,33.75,33.75,33.73,33.75,16200.0,16.6551,16.6551,16.6452,16.6551,16200.0
2006-08-08 13:55:00,33.75,33.75,33.68,33.68,11000.0,16.6551,16.6551,16.6205,16.6205,11000.0
2006-08-08 14:00:00,33.68,33.74,33.68,33.73,3000.0,16.6205,16.6501,16.6205,16.6452,3000.0
2006-08-08 14:05:00,33.74,33.75,33.73,33.74,8400.0,16.6501,16.6551,16.6452,16.6501,8400.0
2006-08-08 14:10:00,33.73,33.87,33.71,33.87,21800.0,16.6452,16.7143,16.6353,16.7143,21800.0
2006-08-08 14:15:00,33.85,33.88,33.77,33.87,82800.0,16.7044,16.7192,16.6649,16.7143,82800.0
2006-08-08 14:20:00,33.88,33.91,33.6,33.67,113400.0,16.7192,16.734,16.581,16.6156,113400.0
2006-08-08 14:25:00,33.67,33.76,33.65,33.74,110400.0,16.6156,16.66,16.6057,16.6501,110400.0
2006-08-08 14:30:00,33.74,33.75,33.7,33.72,143000.0,16.6501,16.6551,16.6304,16.6402,143000.0
2006-08-08 14:35:00,33.72,33.75,33.7,33.74,66000.0,16.6402,16.6551,16.6304,16.6501,66000.0
2006-08-08 14:40:00,33.73,33.82,33.73,33.76,100000.0,16.6452,16.6896,16.6452,16.66,100000.0
2006-08-08 14:45:00,33.75,33.81,33.73,33.74,40600.0,16.6551,16.6847,16.6452,16.6501,40600.0
2006-08-08 14:50:00,33.74,33.75,33.69,33.7,75600.0,16.6501,16.6551,16.6254,16.6304,75600.0
2006-08-08 14:55:00,33.7,33.72,33.61,33.65,85200.0,16.6304,16.6402,16.586,16.6057,85200.0
2006-08-08 15:00:00,33.65,33.69,33.6,33.6,100600.0,16.6057,16.6254,16.581,16.581,100600.0
2006-08-08 15:05:00,33.6,33.62,33.56,33.59,37400.0,16.581,16.5909,16.5613,16.5761,37400.0
2006-08-08 15:10:00,33.58,33.6,33.56,33.57,8400.0,16.5712,16.581,16.5613,16.5662,8400.0
2006-08-08 15:15:00,33.57,33.6,33.55,33.55,17800.0,16.5662,16.581,16.5564,16.5564,17800.0
2006-08-08 15:20:00,33.58,33.68,33.55,33.64,59000.0,16.5712,16.6205,16.5564,16.6008,59000.0
2006-08-08 15:25:00,33.68,33.71,33.65,33.7,94600.0,16.6205,16.6353,16.6057,16.6304,94600.0
2006-08-08 15:30:00,33.67,33.67,33.62,33.65,54800.0,16.6156,16.6156,16.5909,16.6057,54800.0
2006-08-08 15:35:00,33.66,33.71,33.61,33.61,44600.0,16.6106,16.6353,16.586,16.586,44600.0
2006-08-08 15:40:00,33.6,33.66,33.6,33.6,32600.0,16.581,16.6106,16.581,16.581,32600.0
2006-08-08 15:45:00,33.6,33.67,33.6,33.66,76400.0,16.581,16.6156,16.581,16.6106,76400.0
2006-08-08 15:50:00,33.65,33.66,33.6,33.6,191600.0,16.6057,16.6106,16.581,16.581,191600.0
2006-08-08 15:55:00,33.6,33.62,33.53,33.61,96400.0,16.581,16.5909,16.5465,16.586,96400.0
2006-08-09 09:30:00,33.7,33.73,33.7,33.73,13400.0,16.6304,16.6452,16.6304,16.6452,13400.0
2006-08-09 09:35:00,33.74,33.79,33.67,33.67,15800.0,16.6501,16.6748,16.6156,16.6156,15800.0
2006-08-09 09:40:00,33.67,33.71,33.63,33.7,74600.0,16.6156,16.6353,16.5958,16.6304,74600.0
2006-08-09 09:45:00,33.7,33.78,33.7,33.76,53800.0,16.6304,16.6699,16.6304,16.66,53800.0
2006-08-09 09:50:00,33.76,33.8,33.75,33.79,69000.0,16.66,16.6797,16.6551,16.6748,69000.0
2006-08-09 09:55:00,33.76,33.85,33.75,33.81,38800.0,16.66,16.7044,16.6551,16.6847,38800.0
2006-08-09 10:00:00,33.81,33.82,33.78,33.78,53800.0,16.6847,16.6896,16.6699,16.6699,53800.0
2006-08-09 10:05:00,33.78,33.82,33.78,33.82,43000.0,16.6699,16.6896,16.6699,16.6896,43000.0
2006-08-09 10:10:00,33.82,33.83,33.8,33.82,34400.0,16.6896,16.6945,16.6797,16.6896,34400.0
2006-08-09 10:15:00,33.83,33.85,33.8,33.82,30800.0,16.6945,16.7044,16.6797,16.6896,30800.0
2006-08-09 10:20:00,33.81,33.83,33.8,33.8,14200.0,16.6847,16.6945,16.6797,16.6797,14200.0
2006-08-09 10:25:00,33.82,33.85,33.8,33.83,63200.0,16.6896,16.7044,16.6797,16.6945,63200.0
2006-08-09 10:30:00,33.83,33.9,33.82,33.88,68400.0,16.6945,16.7291,16.6896,16.7192,68400.0
2006-08-09 10:35:00,33.9,33.93,33.88,33.9,97400.0,16.7291,16.7439,16.7192,16.7291,97400.0
2006-08-09 10:40:00,33.91,33.93,33.89,33.9,20600.0,16.734,16.7439,16.7241,16.7291,20600.0
2006-08-09 10:45:00,33.9,33.96,33.9,33.93,93400.0,16.7291,16.7587,16.7291,16.7439,93400.0
2006-08-09 10:50:00,33.95,33.98,33.92,33.95,35600.0,16.7537,16.7686,16.7389,16.7537,35600.0
2006-08-09 10:55:00,33.93,33.95,33.9,33.93,32200.0,16.7439,16.7537,16.7291,16.7439,32200.0
2006-08-09 11:00:00,33.93,33.96,33.9,33.91,28600.0,16.7439,16.7587,16.7291,16.734,28600.0
2006-08-09 11:05:00,33.9,33.92,33.87,33.9,11800.0,16.7291,16.7389,16.7143,16.7291,11800.0
2006-08-09 11:10:00,33.9,33.9,33.85,33.88,19400.0,16.7291,16.7291,16.7044,16.7192,19400.0
2006-08-09 11:15:00,33.88,33.9,33.86,33.86,5800.0,16.7192,16.7291,16.7093,16.7093,5800.0
2006-08-09 11:20:00,33.86,33.88,33.81,33.87,35000.0,16.7093,16.7192,16.6847,16.7143,35000.0
2006-08-09 11:25:00,33.86,33.88,33.85,33.88,18000.0,16.7093,16.7192,16.7044,16.7192,18000.0
2006-08-09 11:30:00,33.88,33.96,33.88,33.93,17000.0,16.7192,16.7587,16.7192,16.7439,17000.0
2006-08-09 11:35:00,33.93,33.93,33.9,33.9,77800.0,16.7439,16.7439,16.7291,16.7291,77800.0
2006-08-09 11:40:00,33.9,33.91,33.9,33.9,237800.0,16.7291,16.734,16.7291,16.7291,237800.0
2006-08-09 11:45:00,33.9,33.91,33.85,33.88,9000.0,16.7291,16.734,16.7044,16.7192,9000.0
2006-08-09 11:50:00,33.87,33.88,33.85,33.88,10800.0,16.7143,16.7192,16.7044,16.7192,10800.0
2006-08-09 11:55:00,33.88,33.89,33.83,33.83,8400.0,16.7192,16.7241,16.6945,16.6945,8400.0
2006-08-09 12:00:00,33.83,33.84,33.79,33.84,7400.0,16.6945,16.6995,16.6748,16.6995,7400.0
2006-08-09 12:05:00,33.84,33.87,33.83,33.84,6000.0,16.6995,16.7143,16.6945,16.6995,6000.0
2006-08-09 12:10:00,33.84,33.85,33.83,33.83,10400.0,16.6995,16.7044,16.6945,16.6945,10400.0
2006-08-09 12:15:00,33.83,33.86,33.83,33.84,8600.0,16.6945,16.7093,16.6945,16.6995,8600.0
2006-08-09 12:20:00,33.84,33.86,33.84,33.84,10600.0,16.6995,16.7093,16.6995,16.6995,10600.0
2006-08-09 12:25:00,33.84,33.87,33.84,33.86,10000.0,16.6995,16.7143,16.6995,16.7093,10000.0
2006-08-09 12:30:00,33.86,33.89,33.86,33.88,1800.0,16.7093,16.7241,16.7093,16.7192,1800.0
2006-08-09 12:35:00,33.87,33.88,33.85,33.88,4600.0,16.7143,16.7192,16.7044,16.7192,4600.0
2006-08-09 12:40:00,33.88,33.91,33.86,33.88,5200.0,16.7192,16.734,16.7093,16.7192,5200.0
2006-08-09 12:45:00,33.85,33.9,33.85,33.88,3600.0,16.7044,16.7291,16.7044,16.7192,3600.0
2006-08-09 12:50:00,33.88,33.89,33.85,33.87,9000.0,16.7192,16.7241,16.7044,16.7143,9000.0
2006-08-09 12:55:00,33.86,33.89,33.86,33.89,1200.0,16.7093,16.7241,16.7093,16.7241,1200.0
2006-08-09 13:00:00,33.87,33.89,33.84,33.89,12400.0,16.7143,16.7241,16.6995,16.7241,12400.0
2006-08-09 13:05:00,33.9,33.94,33.88,33.94,3600.0,16.7291,16.7488,16.7192,16.7488,3600.0
2006-08-09 13:10:00,33.94,33.94,33.9,33.92,12600.0,16.7488,16.7488,16.7291,16.7389,12600.0
2006-08-09 13:15:00,33.91,33.91,33.88,33.9,13600.0,16.734,16.734,16.7192,16.7291,13600.0
2006-08-09 13:20:00,33.88,33.91,33.88,33.88,7800.0,16.7192,16.734,16.7192,16.7192,7800.0
2006-08-09 13:25:00,33.88,33.88,33.82,33.83,116800.0,16.7192,16.7192,16.6896,16.6945,116800.0
2006-08-09 13:30:00,33.83,33.86,33.79,33.82,115800.0,16.6945,16.7093,16.6748,16.6896,115800.0
2006-08-09 13:35:00,33.83,33.86,33.83,33.86,11600.0,16.6945,16.7093,16.6945,16.7093,11600.0
2006-08-09 13:40:00,33.85,33.85,33.78,33.78,13000.0,16.7044,16.7044,16.6699,16.6699,13000.0
2006-08-09 13:45:00,33.78,33.78,33.75,33.75,16400.0,16.6699,16.6699,16.6551,16.6551,16400.0
2006-08-09 13:50:00,33.77,33.8,33.77,33.8,6800.0,16.6649,16.6797,16.6649,16.6797,6800.0
2006-08-09 13:55:00,33.8,33.84,33.77,33.84,52200.0,16.6797,16.6995,16.6649,16.6995,52200.0
2006-08-09 14:00:00,33.82,33.85,33.8,33.81,35000.0,16.6896,16.7044,16.6797,16.6847,35000.0
2006-08-09 14:05:00,33.82,33.83,33.76,33.78,66800.0,16.6896,16.6945,16.66,16.6699,66800.0
2006-08-09 14:10:00,33.78,33.8,33.73,33.76,52800.0,16.6699,16.6797,16.6452,16.66,52800.0
2006-08-09 14:15:00,33.76,33.77,33.74,33.75,3400.0,16.66,16.6649,16.6501,16.6551,3400.0
2006-08-09 14:20:00,33.77,33.8,33.76,33.77,215400.0,16.6649,16.6797,16.66,16.6649,215400.0
2006-08-09 14:25:00,33.77,33.77,33.73,33.74,5000.0,16.6649,16.6649,16.6452,16.6501,5000.0
2006-08-09 14:30:00,33.74,33.74,33.7,33.7,30800.0,16.6501,16.6501,16.6304,16.6304,30800.0
2006-08-09 14:35:00,33.73,33.77,33.73,33.77,19200.0,16.6452,16.6649,16.6452,16.6649,19200.0
2006-08-09 14:40:00,33.77,33.79,33.75,33.75,31000.0,16.6649,16.6748,16.6551,16.6551,31000.0
2006-08-09 14:45:00,33.73,33.76,33.71,33.76,32000.0,16.6452,16.66,16.6353,16.66,32000.0
2006-08-09 14:50:00,33.76,33.76,33.71,33.74,12000.0,16.66,16.66,16.6353,16.6501,12000.0
2006-08-09 14:55:00,33.74,33.77,33.73,33.73,11200.0,16.6501,16.6649,16.6452,16.6452,11200.0
2006-08-09 15:00:00,33.73,33.77,33.7,33.76,37200.0,16.6452,16.6649,16.6304,16.66,37200.0
2006-08-09 15:05:00,33.77,33.83,33.77,33.83,32400.0,16.6649,16.6945,16.6649,16.6945,32400.0
2006-08-09 15:10:00,33.83,33.83,33.77,33.77,22800.0,16.6945,16.6945,16.6649,16.6649,22800.0
2006-08-09 15:15:00,33.76,33.78,33.75,33.78,17200.0,16.66,16.6699,16.6551,16.6699,17200.0
2006-08-09 15:20:00,33.78,33.79,33.75,33.77,16800.0,16.6699,16.6748,16.6551,16.6649,16800.0
2006-08-09 15:25:00,33.77,33.79,33.73,33.74,16400.0,16.6649,16.6748,16.6452,16.6501,16400.0
2006-08-09 15:30:00,33.73,33.78,33.73,33.76,25800.0,16.6452,16.6699,16.6452,16.66,25800.0
2006-08-09 15:35:00,33.74,33.76,33.72,33.72,19600.0,16.6501,16.66,16.6402,16.6402,19600.0
2006-08-09 15:40:00,33.72,33.72,33.69,33.7,24600.0,16.6402,16.6402,16.6254,16.6304,24600.0
2006-08-09 15:45:00,33.69,33.76,33.65,33.7,236400.0,16.6254,16.66,16.6057,16.6304,236400.0
2006-08-09 15:50:00,33.7,33.7,33.6,33.61,24600.0,16.6304,16.6304,16.581,16.586,24600.0
2006-08-09 15:55:00,33.61,33.67,33.61,33.64,148000.0,16.586,16.6156,16.586,16.6008,148000.0
2006-08-10 09:30:00,33.75,33.75,33.63,33.67,26400.0,16.6551,16.6551,16.5958,16.6156,26400.0
2006-08-10 09:35:00,33.67,33.67,33.63,33.66,41000.0,16.6156,16.6156,16.5958,16.6106,41000.0
2006-08-10 09:40:00,33.66,33.66,33.59,33.63,53800.0,16.6106,16.6106,16.5761,16.5958,53800.0
2006-08-10 09:45:00,33.64,33.73,33.63,33.72,123000.0,16.6008,16.6452,16.5958,16.6402,123000.0
2006-08-10 09:50:00,33.71,33.71,33.65,33.67,128600.0,16.6353,16.6353,16.6057,16.6156,128600.0
2006-08-10 09:55:00,33.66,33.75,33.65,33.75,96600.0,16.6106,16.6551,16.6057,16.6551,96600.0
2006-08-10 10:00:00,33.72,33.79,33.7,33.73,64200.0,16.6402,16.6748,16.6304,16.6452,64200.0
2006-08-10 10:05:00,33.73,33.73,33.72,33.72,61000.0,16.6452,16.6452,16.6402,16.6402,61000.0
2006-08-10 10:10:00,33.73,33.75,33.68,33.74,233600.0,16.6452,16.6551,16.6205,16.6501,233600.0
2006-08-10 10:15:00,33.73,33.78,33.73,33.76,94800.0,16.6452,16.6699,16.6452,16.66,94800.0
2006-08-10 10:20:00,33.75,33.76,33.7,33.7,93800.0,16.6551,16.66,16.6304,16.6304,93800.0
2006-08-10 10:25:00,33.7,33.75,33.7,33.73,78000.0,16.6304,16.6551,16.6304,16.6452,78000.0
2006-08-10 10:30:00,33.73,33.75,33.73,33.74,59600.0,16.6452,16.6551,16.6452,16.6501,59600.0
2006-08-10 10:35:00,33.74,33.77,33.73,33.77,32600.0,16.6501,16.6649,16.6452,16.6649,32600.0
2006-08-10 10:40:00,33.75,33.75,33.73,33.75,21800.0,16.6551,16.6551,16.6452,16.6551,21800.0
2006-08-10 10:45:00,33.74,33.76,33.73,33.73,32400.0,16.6501,16.66,16.6452,16.6452,32400.0
2006-08-10 10:50:00,33.73,33.73,33.65,33.66,135600.0,16.6452,16.6452,16.6057,16.6106,135600.0
2006-08-10 10:55:00,33.65,33.72,33.62,33.7,27400.0,16.6057,16.6402,16.5909,16.6304,27400.0
2006-08-10 11:00:00,33.7,33.72,33.69,33.71,27000.0,16.6304,16.6402,16.6254,16.6353,27000.0
2006-08-10 11:05:00,33.72,33.76,33.7,33.72,61000.0,16.6402,16.66,16.6304,16.6402,61000.0
2006-08-10 11:10:00,33.73,33.74,33.7,33.73,144000.0,16.6452,16.6501,16.6304,16.6452,144000.0
2006-08-10 11:15:00,33.72,33.76,33.71,33.74,26600.0,16.6402,16.66,16.6353,16.6501,26600.0
2006-08-10 11:20:00,33.74,33.79,33.74,33.76,122200.0,16.6501,16.6748,16.6501,16.66,122200.0
2006-08-10 11:25:00,33.77,33.83,33.77,33.78,26400.0,16.6649,16.6945,16.6649,16.6699,26400.0
2006-08-10 11:30:00,33.79,33.81,33.75,33.76,25400.0,16.6748,16.6847,16.6551,16.66,25400.0
2006-08-10 11:35:00,33.74,33.75,33.74,33.74,20400.0,16.6501,16.6551,16.6501,16.6501,20400.0
2006-08-10 11:40:00,33.74,33.81,33.72,33.75,224600.0,16.6501,16.6847,16.6402,16.6551,224600.0
2006-08-10 11:45:00,33.75,33.78,33.74,33.74,30200.0,16.6551,16.6699,16.6501,16.6501,30200.0
2006-08-10 11:50:00,33.74,33.75,33.73,33.73,63200.0,16.6501,16.6551,16.6452,16.6452,63200.0
2006-08-10 11:55:00,33.74,33.74,33.7,33.72,21400.0,16.6501,16.6501,16.6304,16.6402,21400.0
2006-08-10 12:00:00,33.71,33.74,33.68,33.71,68000.0,16.6353,16.6501,16.6205,16.6353,68000.0
2006-08-10 12:05:00,33.74,33.74,33.72,33.72,64000.0,16.6501,16.6501,16.6402,16.6402,64000.0
2006-08-10 12:10:00,33.72,33.73,33.72,33.72,60400.0,16.6402,16.6452,16.6402,16.6402,60400.0
2006-08-10 12:15:00,33.72,33.72,33.68,33.68,7000.0,16.6402,16.6402,16.6205,16.6205,7000.0
2006-08-10 12:20:00,33.68,33.69,33.67,33.69,3000.0,16.6205,16.6254,16.6156,16.6254,3000.0
2006-08-10 12:25:00,33.68,33.71,33.67,33.7,56200.0,16.6205,16.6353,16.6156,16.6304,56200.0
2006-08-10 12:30:00,33.7,33.71,33.68,33.69,23400.0,16.6304,16.6353,16.6205,16.6254,23400.0
2006-08-10 12:35:00,33.7,33.73,33.68,33.73,25800.0,16.6304,16.6452,16.6205,16.6452,25800.0
2006-08-10 12:40:00,33.73,33.75,33.73,33.75,27600.0,16.6452,16.6551,16.6452,16.6551,27600.0
2006-08-10 12:45:00,33.75,33.75,33.73,33.75,25600.0,16.6551,16.6551,16.6452,16.6551,25600.0
2006-08-10 12:50:00,33.75,33.79,33.74,33.76,46600.0,16.6551,16.6748,16.6501,16.66,46600.0
2006-08-10 12:55:00,33.76,33.77,33.73,33.76,20200.0,16.66,16.6649,16.6452,16.66,20200.0
2006-08-10 13:00:00,33.76,33.76,33.72,33.72,9000.0,16.66,16.66,16.6402,16.6402,9000.0
2006-08-10 13:05:00,33.73,33.74,33.72,33.73,12400.0,16.6452,16.6501,16.6402,16.6452,12400.0
2006-08-10 13:10:00,33.72,33.77,33.7,33.75,56600.0,16.6402,16.6649,16.6304,16.6551,56600.0
2006-08-10 13:15:00,33.75,33.76,33.72,33.74,32200.0,16.6551,16.66,16.6402,16.6501,32200.0
2006-08-10 13:20:00,33.73,33.74,33.72,33.74,11600.0,16.6452,16.6501,16.6402,16.6501,11600.0
2006-08-10 13:25:00,33.73,33.74,33.73,33.73,22800.0,16.6452,16.6501,16.6452,16.6452,22800.0
2006-08-10 13:30:00,33.73,33.77,33.72,33.75,28800.0,16.6452,16.6649,16.6402,16.6551,28800.0
2006-08-10 13:35:00,33.77,33.81,33.75,33.8,49800.0,16.6649,16.6847,16.6551,16.6797,49800.0
2006-08-10 13:40:00,33.79,33.81,33.75,33.81,57200.0,16.6748,16.6847,16.6551,16.6847,57200.0
2006-08-10 13:45:00,33.81,33.85,33.76,33.76,29600.0,16.6847,16.7044,16.66,16.66,29600.0
2006-08-10 13:50:00,33.77,33.82,33.76,33.8,50400.0,16.6649,16.6896,16.66,16.6797,50400.0
2006-08-10 13:55:00,33.8,33.86,33.79,33.86,219200.0,16.6797,16.7093,16.6748,16.7093,219200.0
2006-08-10 14:00:00,33.84,33.91,33.84,33.88,48400.0,16.6995,16.734,16.6995,16.7192,48400.0
2006-08-10 14:05:00,33.89,33.89,33.82,33.88,42800.0,16.7241,16.7241,16.6896,16.7192,42800.0
2006-08-10 14:10:00,33.88,33.88,33.85,33.88,28000.0,16.7192,16.7192,16.7044,16.7192,28000.0
2006-08-10 14:15:00,33.87,33.93,33.87,33.88,35000.0,16.7143,16.7439,16.7143,16.7192,35000.0
2006-08-10 14:20:00,33.88,33.89,33.84,33.84,23600.0,16.7192,16.7241,16.6995,16.6995,23600.0
2006-08-10 14:25:00,33.84,33.91,33.83,33.85,61000.0,16.6995,16.734,16.6945,16.7044,61000.0
2006-08-10 14:30:00,33.86,33.86,33.8,33.8,10000.0,16.7093,16.7093,16.6797,16.6797,10000.0
2006-08-10 14:35:00,33.77,33.85,33.75,33.84,17000.0,16.6649,16.7044,16.6551,16.6995,17000.0
2006-08-10 14:40:00,33.82,33.85,33.82,33.82,69200.0,16.6896,16.7044,16.6896,16.6896,69200.0
2006-08-10 14:45:00,33.83,33.88,33.78,33.84,56400.0,16.6945,16.7192,16.6699,16.6995,56400.0
2006-08-10 14:50:00,33.85,33.89,33.82,33.86,28400.0,16.7044,16.7241,16.6896,16.7093,28400.0
2006-08-10 14:55:00,33.85,33.85,33.78,33.81,6000.0,16.7044,16.7044,16.6699,16.6847,6000.0
2006-08-10 15:00:00,33.81,33.86,33.8,33.83,217800.0,16.6847,16.7093,16.6797,16.6945,217800.0
2006-08-10 15:05:00,33.83,33.88,33.83,33.85,21400.0,16.6945,16.7192,16.6945,16.7044,21400.0
2006-08-10 15:10:00,33.85,33.88,33.85,33.86,31600.0,16.7044,16.7192,16.7044,16.7093,31600.0
2006-08-10 15:15:00,33.84,33.91,33.83,33.88,27400.0,16.6995,16.734,16.6945,16.7192,27400.0
2006-08-10 15:20:00,33.88,33.9,33.88,33.88,49000.0,16.7192,16.7291,16.7192,16.7192,49000.0
2006-08-10 15:25:00,33.9,33.9,33.85,33.86,28400.0,16.7291,16.7291,16.7044,16.7093,28400.0
2006-08-10 15:30:00,33.86,33.87,33.85,33.87,19200.0,16.7093,16.7143,16.7044,16.7143,19200.0
2006-08-10 15:35:00,33.87,33.9,33.83,33.85,18400.0,16.7143,16.7291,16.6945,16.7044,18400.0
2006-08-10 15:40:00,33.85,33.92,33.85,33.92,54000.0,16.7044,16.7389,16.7044,16.7389,54000.0
2006-08-10 15:45:00,33.88,33.88,33.81,33.87,33800.0,16.7192,16.7192,16.6847,16.7143,33800.0
2006-08-10 15:50:00,33.86,33.87,33.86,33.86,55200.0,16.7093,16.7143,16.7093,16.7093,55200.0
2006-08-10 15:55:00,33.86,33.9,33.8,33.82,52200.0,16.7093,16.7291,16.6797,16.6896,52200.0
2006-08-11 09:30:00,33.81,33.86,33.78,33.85,29000.0,16.6847,16.7093,16.6699,16.7044,29000.0
2006-08-11 09:35:00,33.85,33.92,33.8,33.8,34000.0,16.7044,16.7389,16.6797,16.6797,34000.0
2006-08-11 09:40:00,33.8,33.81,33.75,33.79,46400.0,16.6797,16.6847,16.6551,16.6748,46400.0
2006-08-11 09:45:00,33.79,33.84,33.75,33.77,16400.0,16.6748,16.6995,16.6551,16.6649,16400.0
2006-08-11 09:50:00,33.77,33.85,33.77,33.84,22400.0,16.6649,16.7044,16.6649,16.6995,22400.0
2006-08-11 09:55:00,33.83,33.83,33.74,33.8,40800.0,16.6945,16.6945,16.6501,16.6797,40800.0
2006-08-11 10:00:00,33.8,33.83,33.79,33.83,18800.0,16.6797,16.6945,16.6748,16.6945,18800.0
2006-08-11 10:05:00,33.8,33.82,33.76,33.79,18600.0,16.6797,16.6896,16.66,16.6748,18600.0
2006-08-11 10:10:00,33.82,33.83,33.81,33.81,2600.0,16.6896,16.6945,16.6847,16.6847,2600.0
2006-08-11 10:15:00,33.81,33.84,33.8,33.84,10600.0,16.6847,16.6995,16.6797,16.6995,10600.0
2006-08-11 10:20:00,33.81,33.82,33.8,33.8,19800.0,16.6847,16.6896,16.6797,16.6797,19800.0
2006-08-11 10:25:00,33.8,33.81,33.77,33.8,24000.0,16.6797,16.6847,16.6649,16.6797,24000.0
2006-08-11 10:30:00,33.82,33.82,33.77,33.8,15000.0,16.6896,16.6896,16.6649,16.6797,15000.0
2006-08-11 10:35:00,33.82,33.82,33.77,33.8,13200.0,16.6896,16.6896,16.6649,16.6797,13200.0
2006-08-11 10:40:00,33.77,33.82,33.77,33.81,25600.0,16.6649,16.6896,16.6649,16.6847,25600.0
2006-08-11 10:45:00,33.81,33.82,33.8,33.82,29000.0,16.6847,16.6896,16.6797,16.6896,29000.0
2006-08-11 10:50:00,33.81,33.84,33.81,33.83,41800.0,16.6847,16.6995,16.6847,16.6945,41800.0
2006-08-11 10:55:00,33.83,33.86,33.83,33.83,33600.0,16.6945,16.7093,16.6945,16.6945,33600.0
2006-08-11 11:00:00,33.84,33.86,33.83,33.84,20400.0,16.6995,16.7093,16.6945,16.6995,20400.0
2006-08-11 11:05:00,33.83,33.87,33.83,33.85,36000.0,16.6945,16.7143,16.6945,16.7044,36000.0
2006-08-11 11:10:00,33.88,33.88,33.87,33.88,13400.0,16.7192,16.7192,16.7143,16.7192,13400.0
2006-08-11 11:15:00,33.88,33.9,33.85,33.85,18400.0,16.7192,16.7291,16.7044,16.7044,18400.0
2006-08-11 11:20:00,33.85,33.85,33.81,33.83,16800.0,16.7044,16.7044,16.6847,16.6945,16800.0
2006-08-11 11:25:00,33.84,33.9,33.83,33.86,27600.0,16.6995,16.7291,16.6945,16.7093,27600.0
2006-08-11 11:30:00,33.86,33.87,33.85,33.87,12200.0,16.7093,16.7143,16.7044,16.7143,12200.0
2006-08-11 11:35:00,33.86,33.89,33.86,33.87,38800.0,16.7093,16.7241,16.7093,16.7143,38800.0
2006-08-11 11:40:00,33.86,33.86,33.82,33.84,6000.0,16.7093,16.7093,16.6896,16.6995,6000.0
2006-08-11 11:45:00,33.81,33.85,33.81,33.83,16800.0,16.6847,16.7044,16.6847,16.6945,16800.0
2006-08-11 11:50:00,33.85,33.87,33.83,33.83,68800.0,16.7044,16.7143,16.6945,16.6945,68800.0
2006-08-11 11:55:00,33.85,33.88,33.85,33.88,31000.0,16.7044,16.7192,16.7044,16.7192,31000.0
2006-08-11 12:00:00,33.88,33.92,33.88,33.9,31600.0,16.7192,16.7389,16.7192,16.7291,31600.0
2006-08-11 12:05:00,33.9,33.92,33.89,33.9,28200.0,16.7291,16.7389,16.7241,16.7291,28200.0
2006-08-11 12:10:00,33.9,33.94,33.89,33.94,65200.0,16.7291,16.7488,16.7241,16.7488,65200.0
2006-08-11 12:15:00,33.89,33.92,33.89,33.91,21800.0,16.7241,16.7389,16.7241,16.734,21800.0
2006-08-11 12:20:00,33.93,33.93,33.91,33.92,13200.0,16.7439,16.7439,16.734,16.7389,13200.0
2006-08-11 12:25:00,33.93,33.94,33.92,33.93,6200.0,16.7439,16.7488,16.7389,16.7439,6200.0
2006-08-11 12:30:00,33.93,33.94,33.89,33.91,49600.0,16.7439,16.7488,16.7241,16.734,49600.0
2006-08-11 12:35:00,33.9,33.95,33.89,33.94,38800.0,16.7291,16.7537,16.7241,16.7488,38800.0
2006-08-11 12:40:00,33.94,33.95,33.9,33.92,56000.0,16.7488,16.7537,16.7291,16.7389,56000.0
2006-08-11 12:45:00,33.93,33.94,33.92,33.94,10200.0,16.7439,16.7488,16.7389,16.7488,10200.0
2006-08-11 12:50:00,33.94,33.95,33.91,33.93,22800.0,16.7488,16.7537,16.734,16.7439,22800.0
2006-08-11 12:55:00,33.93,33.95,33.91,33.93,52600.0,16.7439,16.7537,16.734,16.7439,52600.0
2006-08-11 13:00:00,33.94,33.94,33.92,33.93,12400.0,16.7488,16.7488,16.7389,16.7439,12400.0
2006-08-11 13:05:00,33.91,33.95,33.91,33.95,13600.0,16.734,16.7537,16.734,16.7537,13600.0
2006-08-11 13:10:00,33.94,33.96,33.93,33.94,52000.0,16.7488,16.7587,16.7439,16.7488,52000.0
2006-08-11 13:15:00,33.93,33.95,33.91,33.94,48800.0,16.7439,16.7537,16.734,16.7488,48800.0
2006-08-11 13:20:00,33.93,33.95,33.93,33.94,25800.0,16.7439,16.7537,16.7439,16.7488,25800.0
2006-08-11 13:25:00,33.94,33.96,33.93,33.95,27400.0,16.7488,16.7587,16.7439,16.7537,27400.0
2006-08-11 13:30:00,33.95,33.99,33.93,33.98,75600.0,16.7537,16.7735,16.7439,16.7686,75600.0
2006-08-11 13:35:00,33.97,34.0,33.97,33.99,29800.0,16.7636,16.7784,16.7636,16.7735,29800.0
2006-08-11 13:40:00,33.99,33.99,33.98,33.98,16400.0,16.7735,16.7735,16.7686,16.7686,16400.0
2006-08-11 13:45:00,33.98,33.99,33.98,33.98,46400.0,16.7686,16.7735,16.7686,16.7686,46400.0
2006-08-11 13:50:00,33.98,33.99,33.98,33.99,23600.0,16.7686,16.7735,16.7686,16.7735,23600.0
2006-08-11 13:55:00,33.99,34.01,33.98,34.0,60400.0,16.7735,16.7834,16.7686,16.7784,60400.0
2006-08-11 14:00:00,34.0,34.02,33.99,33.99,35800.0,16.7784,16.7883,16.7735,16.7735,35800.0
2006-08-11 14:05:00,33.99,34.01,33.98,34.01,32400.0,16.7735,16.7834,16.7686,16.7834,32400.0
2006-08-11 14:10:00,34.01,34.02,34.0,34.0,50400.0,16.7834,16.7883,16.7784,16.7784,50400.0
2006-08-11 14:15:00,34.0,34.02,34.0,34.02,46600.0,16.7784,16.7883,16.7784,16.7883,46600.0
2006-08-11 14:20:00,34.02,34.04,33.99,34.02,140200.0,16.7883,16.7982,16.7735,16.7883,140200.0
2006-08-11 14:25:00,34.02,34.05,34.02,34.02,93600.0,16.7883,16.8031,16.7883,16.7883,93600.0
2006-08-11 14:30:00,34.02,34.04,33.98,33.99,35800.0,16.7883,16.7982,16.7686,16.7735,35800.0
2006-08-11 14:35:00,33.98,34.02,33.98,34.02,24800.0,16.7686,16.7883,16.7686,16.7883,24800.0
2006-08-11 14:40:00,34.02,34.05,34.02,34.02,103600.0,16.7883,16.8031,16.7883,16.7883,103600.0
2006-08-11 14:45:00,34.02,34.03,33.99,33.99,111200.0,16.7883,16.7932,16.7735,16.7735,111200.0
2006-08-11 14:50:00,33.99,34.04,33.99,34.02,29400.0,16.7735,16.7982,16.7735,16.7883,29400.0
2006-08-11 14:55:00,34.02,34.02,34.0,34.02,58000.0,16.7883,16.7883,16.7784,16.7883,58000.0
2006-08-11 15:00:00,34.02,34.03,33.99,34.02,33400.0,16.7883,16.7932,16.7735,16.7883,33400.0
2006-08-11 15:05:00,34.02,34.06,34.01,34.06,56800.0,16.7883,16.808,16.7834,16.808,56800.0
2006-08-11 15:10:00,34.05,34.06,34.02,34.04,24000.0,16.8031,16.808,16.7883,16.7982,24000.0
2006-08-11 15:15:00,34.03,34.08,34.03,34.08,28200.0,16.7932,16.8179,16.7932,16.8179,28200.0
2006-08-11 15:20:00,34.08,34.1,34.05,34.1,40600.0,16.8179,16.8278,16.8031,16.8278,40600.0
2006-08-11 15:25:00,34.09,34.12,34.08,34.09,83800.0,16.8228,16.8376,16.8179,16.8228,83800.0
2006-08-11 15:30:00,34.09,34.09,34.05,34.09,31600.0,16.8228,16.8228,16.8031,16.8228,31600.0
2006-08-11 15:35:00,34.07,34.07,34.02,34.06,38000.0,16.813,16.813,16.7883,16.808,38000.0
2006-08-11 15:40:00,34.06,34.07,34.04,34.04,24600.0,16.808,16.813,16.7982,16.7982,24600.0
2006-08-11 15:45:00,34.04,34.07,34.01,34.02,37200.0,16.7982,16.813,16.7834,16.7883,37200.0
2006-08-11 15:50:00,34.03,34.06,34.02,34.04,25800.0,16.7932,16.808,16.7883,16.7982,25800.0
2006-08-11 15:55:00,34.05,34.05,33.99,34.02,35200.0,16.8031,16.8031,16.7735,16.7883,35200.0
2006-08-14 09:30:00,34.1,34.26,34.1,34.26,35000.0,16.8278,16.9067,16.8278,16.9067,35000.0
2006-08-14 09:35:00,34.22,34.22,34.1,34.17,27800.0,16.887,16.887,16.8278,16.8623,27800.0
2006-08-14 09:40:00,34.15,34.17,34.04,34.08,51200.0,16.8524,16.8623,16.7982,16.8179,51200.0
2006-08-14 09:45:00,34.13,34.15,34.1,34.15,19400.0,16.8426,16.8524,16.8278,16.8524,19400.0
2006-08-14 09:50:00,34.15,34.19,34.15,34.17,130400.0,16.8524,16.8722,16.8524,16.8623,130400.0
2006-08-14 09:55:00,34.16,34.2,34.16,34.2,46200.0,16.8574,16.8771,16.8574,16.8771,46200.0
2006-08-14 10:00:00,34.16,34.23,34.16,34.23,12600.0,16.8574,16.8919,16.8574,16.8919,12600.0
2006-08-14 10:05:00,34.24,34.27,34.2,34.24,20200.0,16.8969,16.9117,16.8771,16.8969,20200.0
2006-08-14 10:10:00,34.25,34.27,34.22,34.25,16400.0,16.9018,16.9117,16.887,16.9018,16400.0
2006-08-14 10:15:00,34.23,34.3,34.23,34.28,15000.0,16.8919,16.9265,16.8919,16.9166,15000.0
2006-08-14 10:20:00,34.27,34.35,34.27,34.35,54600.0,16.9117,16.9511,16.9117,16.9511,54600.0
2006-08-14 10:25:00,34.31,34.35,34.31,34.33,3400.0,16.9314,16.9511,16.9314,16.9413,3400.0
2006-08-14 10:30:00,34.36,34.45,34.35,34.43,149600.0,16.9561,17.0005,16.9511,16.9906,149600.0
2006-08-14 10:35:00,34.43,34.48,34.43,34.43,22000.0,16.9906,17.0153,16.9906,16.9906,22000.0
2006-08-14 10:40:00,34.44,34.46,34.44,34.45,10000.0,16.9956,17.0054,16.9956,17.0005,10000.0
2006-08-14 10:45:00,34.45,34.48,34.45,34.47,12200.0,17.0005,17.0153,17.0005,17.0104,12200.0
2006-08-14 10:50:00,34.47,34.5,34.47,34.47,3800.0,17.0104,17.0252,17.0104,17.0104,3800.0
2006-08-14 10:55:00,34.48,34.52,34.48,34.49,13800.0,17.0153,17.035,17.0153,17.0202,13800.0
2006-08-14 11:00:00,34.5,34.55,34.48,34.52,12600.0,17.0252,17.0498,17.0153,17.035,12600.0
2006-08-14 11:05:00,34.52,34.55,34.49,34.55,9000.0,17.035,17.0498,17.0202,17.0498,9000.0
2006-08-14 11:10:00,34.55,34.55,34.52,34.52,9000.0,17.0498,17.0498,17.035,17.035,9000.0
2006-08-14 11:15:00,34.53,34.59,34.53,34.56,12400.0,17.04,17.0696,17.04,17.0548,12400.0
2006-08-14 11:20:00,34.56,34.59,34.56,34.56,11000.0,17.0548,17.0696,17.0548,17.0548,11000.0
2006-08-14 11:25:00,34.55,34.6,34.5,34.57,92400.0,17.0498,17.0745,17.0252,17.0597,92400.0
2006-08-14 11:30:00,34.58,34.62,34.56,34.6,35000.0,17.0646,17.0844,17.0548,17.0745,35000.0
2006-08-14 11:35:00,34.61,34.61,34.56,34.56,4000.0,17.0794,17.0794,17.0548,17.0548,4000.0
2006-08-14 11:40:00,34.57,34.6,34.54,34.58,19600.0,17.0597,17.0745,17.0449,17.0646,19600.0
2006-08-14 11:45:00,34.57,34.57,34.53,34.57,12400.0,17.0597,17.0597,17.04,17.0597,12400.0
2006-08-14 11:50:00,34.59,34.59,34.55,34.58,7600.0,17.0696,17.0696,17.0498,17.0646,7600.0
2006-08-14 11:55:00,34.58,34.62,34.57,34.59,7000.0,17.0646,17.0844,17.0597,17.0696,7000.0
2006-08-14 12:00:00,34.6,34.62,34.57,34.58,5600.0,17.0745,17.0844,17.0597,17.0646,5600.0
2006-08-14 12:05:00,34.58,34.59,34.55,34.55,9800.0,17.0646,17.0696,17.0498,17.0498,9800.0
2006-08-14 12:10:00,34.52,34.56,34.52,34.53,36200.0,17.035,17.0548,17.035,17.04,36200.0
2006-08-14 12:15:00,34.52,34.58,34.52,34.54,45200.0,17.035,17.0646,17.035,17.0449,45200.0
2006-08-14 12:20:00,34.54,34.55,34.51,34.52,35000.0,17.0449,17.0498,17.0301,17.035,35000.0
2006-08-14 12:25:00,34.52,34.55,34.51,34.54,19600.0,17.035,17.0498,17.0301,17.0449,19600.0
2006-08-14 12:30:00,34.55,34.58,34.55,34.58,34400.0,17.0498,17.0646,17.0498,17.0646,34400.0
2006-08-14 12:35:00,34.57,34.59,34.52,34.59,16200.0,17.0597,17.0696,17.035,17.0696,16200.0
2006-08-14 12:40:00,34.59,34.6,34.55,34.56,15600.0,17.0696,17.0745,17.0498,17.0548,15600.0
2006-08-14 12:45:00,34.55,34.57,34.54,34.56,40000.0,17.0498,17.0597,17.0449,17.0548,40000.0
2006-08-14 12:50:00,34.56,34.56,34.52,34.52,32000.0,17.0548,17.0548,17.035,17.035,32000.0
2006-08-14 12:55:00,34.54,34.54,34.52,34.54,26000.0,17.0449,17.0449,17.035,17.0449,26000.0
2006-08-14 13:00:00,34.53,34.55,34.51,34.52,30600.0,17.04,17.0498,17.0301,17.035,30600.0
2006-08-14 13:05:00,34.52,34.52,34.49,34.52,19000.0,17.035,17.035,17.0202,17.035,19000.0
2006-08-14 13:10:00,34.52,34.52,34.51,34.51,9000.0,17.035,17.035,17.0301,17.0301,9000.0
2006-08-14 13:15:00,34.5,34.55,34.49,34.53,122200.0,17.0252,17.0498,17.0202,17.04,122200.0
2006-08-14 13:20:00,34.53,34.55,34.5,34.54,78400.0,17.04,17.0498,17.0252,17.0449,78400.0
2006-08-14 13:25:00,34.52,34.55,34.52,34.52,19600.0,17.035,17.0498,17.035,17.035,19600.0
2006-08-14 13:30:00,34.52,34.55,34.52,34.55,47000.0,17.035,17.0498,17.035,17.0498,47000.0
2006-08-14 13:35:00,34.55,34.58,34.52,34.58,55000.0,17.0498,17.0646,17.035,17.0646,55000.0
2006-08-14 13:40:00,34.58,34.59,34.55,34.57,17600.0,17.0646,17.0696,17.0498,17.0597,17600.0
2006-08-14 13:45:00,34.55,34.59,34.55,34.57,28600.0,17.0498,17.0696,17.0498,17.0597,28600.0
2006-08-14 13:50:00,34.58,34.58,34.54,34.55,26800.0,17.0646,17.0646,17.0449,17.0498,26800.0
2006-08-14 13:55:00,34.55,34.57,34.55,34.55,12800.0,17.0498,17.0597,17.0498,17.0498,12800.0
2006-08-14 14:00:00,34.56,34.57,34.51,34.56,53200.0,17.0548,17.0597,17.0301,17.0548,53200.0
2006-08-14 14:05:00,34.56,34.59,34.54,34.57,18800.0,17.0548,17.0696,17.0449,17.0597,18800.0
2006-08-14 14:10:00,34.57,34.6,34.57,34.59,22400.0,17.0597,17.0745,17.0597,17.0696,22400.0
2006-08-14 14:15:00,34.59,34.6,34.57,34.57,27000.0,17.0696,17.0745,17.0597,17.0597,27000.0
2006-08-14 14:20:00,34.58,34.58,34.55,34.56,16000.0,17.0646,17.0646,17.0498,17.0548,16000.0
2006-08-14 14:25:00,34.57,34.58,34.55,34.55,12200.0,17.0597,17.0646,17.0498,17.0498,12200.0
2006-08-14 14:30:00,34.54,34.58,34.52,34.58,15600.0,17.0449,17.0646,17.035,17.0646,15600.0
2006-08-14 14:35:00,34.57,34.58,34.56,34.57,20800.0,17.0597,17.0646,17.0548,17.0597,20800.0
2006-08-14 14:40:00,34.58,34.58,34.56,34.56,4800.0,17.0646,17.0646,17.0548,17.0548,4800.0
2006-08-14 14:45:00,34.56,34.56,34.52,34.56,14200.0,17.0548,17.0548,17.035,17.0548,14200.0
2006-08-14 14:50:00,34.55,34.55,34.52,34.52,5400.0,17.0498,17.0498,17.035,17.035,5400.0
2006-08-14 14:55:00,34.54,34.56,34.52,34.56,26400.0,17.0449,17.0548,17.035,17.0548,26400.0
2006-08-14 15:00:00,34.56,34.56,34.5,34.52,51000.0,17.0548,17.0548,17.0252,17.035,51000.0
2006-08-14 15:05:00,34.52,34.56,34.52,34.55,88400.0,17.035,17.0548,17.035,17.0498,88400.0
2006-08-14 15:10:00,34.55,34.55,34.52,34.52,91400.0,17.0498,17.0498,17.035,17.035,91400.0
2006-08-14 15:15:00,34.53,34.56,34.51,34.55,66400.0,17.04,17.0548,17.0301,17.0498,66400.0
2006-08-14 15:20:00,34.54,34.56,34.52,34.56,14400.0,17.0449,17.0548,17.035,17.0548,14400.0
2006-08-14 15:25:00,34.56,34.58,34.54,34.56,47000.0,17.0548,17.0646,17.0449,17.0548,47000.0
2006-08-14 15:30:00,34.56,34.58,34.52,34.56,67600.0,17.0548,17.0646,17.035,17.0548,67600.0
2006-08-14 15:35:00,34.55,34.6,34.54,34.57,74200.0,17.0498,17.0745,17.0449,17.0597,74200.0
2006-08-14 15:40:00,34.57,34.62,34.56,34.59,43000.0,17.0597,17.0844,17.0548,17.0696,43000.0
2006-08-14 15:45:00,34.6,34.6,34.52,34.56,61800.0,17.0745,17.0745,17.035,17.0548,61800.0
2006-08-14 15:50:00,34.57,34.58,34.52,34.55,56000.0,17.0597,17.0646,17.035,17.0498,56000.0
2006-08-14 15:55:00,34.54,34.57,34.51,34.57,50600.0,17.0449,17.0597,17.0301,17.0597,50600.0
2006-08-15 09:30:00,34.75,34.75,34.61,34.61,38800.0,17.1485,17.1485,17.0794,17.0794,38800.0
2006-08-15 09:35:00,34.62,34.74,34.61,34.63,19200.0,17.0844,17.1436,17.0794,17.0893,19200.0
2006-08-15 09:40:00,34.68,34.68,34.6,34.66,16000.0,17.114,17.114,17.0745,17.1041,16000.0
2006-08-15 09:45:00,34.68,34.73,34.62,34.67,14000.0,17.114,17.1387,17.0844,17.1091,14000.0
2006-08-15 09:50:00,34.7,34.72,34.66,34.67,50600.0,17.1239,17.1337,17.1041,17.1091,50600.0
2006-08-15 09:55:00,34.68,34.72,34.66,34.68,33800.0,17.114,17.1337,17.1041,17.114,33800.0
2006-08-15 10:00:00,34.69,34.73,34.68,34.7,29000.0,17.1189,17.1387,17.114,17.1239,29000.0
2006-08-15 10:05:00,34.68,34.71,34.67,34.7,15200.0,17.114,17.1288,17.1091,17.1239,15200.0
2006-08-15 10:10:00,34.7,34.72,34.67,34.69,4400.0,17.1239,17.1337,17.1091,17.1189,4400.0
2006-08-15 10:15:00,34.7,34.73,34.68,34.71,19200.0,17.1239,17.1387,17.114,17.1288,19200.0
2006-08-15 10:20:00,34.72,34.78,34.72,34.74,15400.0,17.1337,17.1633,17.1337,17.1436,15400.0
2006-08-15 10:25:00,34.74,34.74,34.7,34.71,4800.0,17.1436,17.1436,17.1239,17.1288,4800.0
2006-08-15 10:30:00,34.73,34.76,34.72,34.76,6400.0,17.1387,17.1535,17.1337,17.1535,6400.0
2006-08-15 10:35:00,34.75,34.76,34.74,34.75,21400.0,17.1485,17.1535,17.1436,17.1485,21400.0
2006-08-15 10:40:00,34.76,34.83,34.76,34.79,17000.0,17.1535,17.188,17.1535,17.1683,17000.0
2006-08-15 10:45:00,34.8,34.82,34.77,34.77,9200.0,17.1732,17.1831,17.1584,17.1584,9200.0
2006-08-15 10:50:00,34.8,34.81,34.75,34.81,12800.0,17.1732,17.1781,17.1485,17.1781,12800.0
2006-08-15 10:55:00,34.81,34.81,34.77,34.8,16000.0,17.1781,17.1781,17.1584,17.1732,16000.0
2006-08-15 11:00:00,34.78,34.82,34.77,34.81,22600.0,17.1633,17.1831,17.1584,17.1781,22600.0
2006-08-15 11:05:00,34.8,34.83,34.77,34.82,29400.0,17.1732,17.188,17.1584,17.1831,29400.0
2006-08-15 11:10:00,34.83,34.85,34.83,34.85,3400.0,17.188,17.1979,17.188,17.1979,3400.0
2006-08-15 11:15:00,34.84,34.85,34.8,34.8,5600.0,17.1929,17.1979,17.1732,17.1732,5600.0
2006-08-15 11:20:00,34.8,34.81,34.78,34.79,22400.0,17.1732,17.1781,17.1633,17.1683,22400.0
2006-08-15 11:25:00,34.8,34.81,34.8,34.81,8400.0,17.1732,17.1781,17.1732,17.1781,8400.0
2006-08-15 11:30:00,34.81,34.81,34.76,34.79,21000.0,17.1781,17.1781,17.1535,17.1683,21000.0
2006-08-15 11:35:00,34.79,34.79,34.77,34.77,9000.0,17.1683,17.1683,17.1584,17.1584,9000.0
2006-08-15 11:40:00,34.79,34.79,34.77,34.79,5600.0,17.1683,17.1683,17.1584,17.1683,5600.0
2006-08-15 11:45:00,34.79,34.79,34.77,34.79,11200.0,17.1683,17.1683,17.1584,17.1683,11200.0
2006-08-15 11:50:00,34.79,34.81,34.78,34.8,9800.0,17.1683,17.1781,17.1633,17.1732,9800.0
2006-08-15 11:55:00,34.8,34.8,34.77,34.79,3800.0,17.1732,17.1732,17.1584,17.1683,3800.0
2006-08-15 12:00:00,34.8,34.81,34.77,34.8,11200.0,17.1732,17.1781,17.1584,17.1732,11200.0
2006-08-15 12:05:00,34.8,34.83,34.77,34.82,34400.0,17.1732,17.188,17.1584,17.1831,34400.0
2006-08-15 12:10:00,34.82,34.88,34.82,34.85,20200.0,17.1831,17.2127,17.1831,17.1979,20200.0
2006-08-15 12:15:00,34.85,34.86,34.81,34.84,50600.0,17.1979,17.2028,17.1781,17.1929,50600.0
2006-08-15 12:20:00,34.84,34.88,34.83,34.85,61200.0,17.1929,17.2127,17.188,17.1979,61200.0
2006-08-15 12:25:00,34.85,34.85,34.82,34.83,22800.0,17.1979,17.1979,17.1831,17.188,22800.0
2006-08-15 12:30:00,34.84,34.84,34.82,34.83,20400.0,17.1929,17.1929,17.1831,17.188,20400.0
2006-08-15 12:35:00,34.83,34.83,34.82,34.83,11200.0,17.188,17.188,17.1831,17.188,11200.0
2006-08-15 12:40:00,34.83,34.84,34.79,34.83,26000.0,17.188,17.1929,17.1683,17.188,26000.0
2006-08-15 12:45:00,34.83,34.84,34.82,34.83,38200.0,17.188,17.1929,17.1831,17.188,38200.0
2006-08-15 12:50:00,34.83,34.87,34.83,34.84,59800.0,17.188,17.2078,17.188,17.1929,59800.0
2006-08-15 12:55:00,34.84,34.87,34.84,34.87,42000.0,17.1929,17.2078,17.1929,17.2078,42000.0
2006-08-15 13:00:00,34.87,34.88,34.83,34.83,64000.0,17.2078,17.2127,17.188,17.188,64000.0
2006-08-15 13:05:00,34.83,34.86,34.82,34.86,28200.0,17.188,17.2028,17.1831,17.2028,28200.0
2006-08-15 13:10:00,34.84,34.84,34.83,34.84,11400.0,17.1929,17.1929,17.188,17.1929,11400.0
2006-08-15 13:15:00,34.84,34.85,34.82,34.85,85200.0,17.1929,17.1979,17.1831,17.1979,85200.0
2006-08-15 13:20:00,34.85,34.88,34.84,34.86,124200.0,17.1979,17.2127,17.1929,17.2028,124200.0
2006-08-15 13:25:00,34.85,34.88,34.85,34.87,103200.0,17.1979,17.2127,17.1979,17.2078,103200.0
2006-08-15 13:30:00,34.88,34.89,34.85,34.88,126400.0,17.2127,17.2176,17.1979,17.2127,126400.0
2006-08-15 13:35:00,34.88,34.91,34.87,34.88,65000.0,17.2127,17.2275,17.2078,17.2127,65000.0
2006-08-15 13:40:00,34.88,34.93,34.88,34.9,73000.0,17.2127,17.2374,17.2127,17.2226,73000.0
2006-08-15 13:45:00,34.9,34.91,34.88,34.89,92000.0,17.2226,17.2275,17.2127,17.2176,92000.0
2006-08-15 13:50:00,34.9,34.9,34.88,34.88,48800.0,17.2226,17.2226,17.2127,17.2127,48800.0
2006-08-15 13:55:00,34.88,34.9,34.88,34.9,13000.0,17.2127,17.2226,17.2127,17.2226,13000.0
2006-08-15 14:00:00,34.9,34.92,34.88,34.92,35800.0,17.2226,17.2324,17.2127,17.2324,35800.0
2006-08-15 14:05:00,34.91,34.93,34.89,34.91,16400.0,17.2275,17.2374,17.2176,17.2275,16400.0
2006-08-15 14:10:00,34.92,34.92,34.89,34.9,23600.0,17.2324,17.2324,17.2176,17.2226,23600.0
2006-08-15 14:15:00,34.9,34.93,34.9,34.92,6800.0,17.2226,17.2374,17.2226,17.2324,6800.0
2006-08-15 14:20:00,34.9,34.94,34.9,34.94,10200.0,17.2226,17.2423,17.2226,17.2423,10200.0
2006-08-15 14:25:00,34.93,34.94,34.9,34.9,4000.0,17.2374,17.2423,17.2226,17.2226,4000.0
2006-08-15 14:30:00,34.91,34.91,34.88,34.9,26400.0,17.2275,17.2275,17.2127,17.2226,26400.0
2006-08-15 14:35:00,34.91,34.94,34.9,34.92,12400.0,17.2275,17.2423,17.2226,17.2324,12400.0
2006-08-15 14:40:00,34.92,34.94,34.92,34.92,3200.0,17.2324,17.2423,17.2324,17.2324,3200.0
2006-08-15 14:45:00,34.93,34.94,34.88,34.94,1800.0,17.2374,17.2423,17.2127,17.2423,1800.0
2006-08-15 14:50:00,34.9,34.93,34.9,34.93,10200.0,17.2226,17.2374,17.2226,17.2374,10200.0
2006-08-15 14:55:00,34.92,34.98,34.92,34.93,23200.0,17.2324,17.262,17.2324,17.2374,23200.0
2006-08-15 15:00:00,34.94,34.96,34.92,34.96,20600.0,17.2423,17.2522,17.2324,17.2522,20600.0
2006-08-15 15:05:00,34.96,34.96,34.93,34.95,65800.0,17.2522,17.2522,17.2374,17.2472,65800.0
2006-08-15 15:10:00,34.95,34.96,34.95,34.96,23200.0,17.2472,17.2522,17.2472,17.2522,23200.0
2006-08-15 15:15:00,34.96,34.99,34.95,34.99,34400.0,17.2522,17.267,17.2472,17.267,34400.0
2006-08-15 15:20:00,34.99,35.0,34.95,34.97,16400.0,17.267,17.2719,17.2472,17.2571,16400.0
2006-08-15 15:25:00,34.98,34.98,34.94,34.96,12200.0,17.262,17.262,17.2423,17.2522,12200.0
2006-08-15 15:30:00,34.96,35.06,34.96,35.05,115400.0,17.2522,17.3015,17.2522,17.2966,115400.0
2006-08-15 15:35:00,35.04,35.08,35.01,35.03,26400.0,17.2916,17.3114,17.2768,17.2867,26400.0
2006-08-15 15:40:00,35.02,35.13,35.01,35.08,49600.0,17.2818,17.3361,17.2768,17.3114,49600.0
2006-08-15 15:45:00,35.08,35.08,35.04,35.04,18000.0,17.3114,17.3114,17.2916,17.2916,18000.0
2006-08-15 15:50:00,35.04,35.04,34.95,34.98,52800.0,17.2916,17.2916,17.2472,17.262,52800.0
2006-08-15 15:55:00,34.98,34.99,34.92,34.98,80000.0,17.262,17.267,17.2324,17.262,80000.0
2006-08-16 09:30:00,35.04,35.13,35.01,35.01,25200.0,17.2916,17.3361,17.2768,17.2768,25200.0
2006-08-16 09:35:00,35.02,35.07,34.98,34.99,22000.0,17.2818,17.3064,17.262,17.267,22000.0
2006-08-16 09:40:00,34.99,35.0,34.94,34.99,81400.0,17.267,17.2719,17.2423,17.267,81400.0
2006-08-16 09:45:00,34.99,35.05,34.99,35.05,60600.0,17.267,17.2966,17.267,17.2966,60600.0
2006-08-16 09:50:00,35.03,35.05,35.02,35.02,30600.0,17.2867,17.2966,17.2818,17.2818,30600.0
2006-08-16 09:55:00,35.02,35.02,34.89,34.97,20000.0,17.2818,17.2818,17.2176,17.2571,20000.0
2006-08-16 10:00:00,34.97,35.02,34.97,34.99,84400.0,17.2571,17.2818,17.2571,17.267,84400.0
2006-08-16 10:05:00,34.99,35.01,34.93,34.97,76400.0,17.267,17.2768,17.2374,17.2571,76400.0
2006-08-16 10:10:00,34.96,35.0,34.96,34.98,44400.0,17.2522,17.2719,17.2522,17.262,44400.0
2006-08-16 10:15:00,34.99,34.99,34.94,34.96,51200.0,17.267,17.267,17.2423,17.2522,51200.0
2006-08-16 10:20:00,34.96,35.02,34.95,35.0,50200.0,17.2522,17.2818,17.2472,17.2719,50200.0
2006-08-16 10:25:00,35.02,35.02,34.94,34.97,49200.0,17.2818,17.2818,17.2423,17.2571,49200.0
2006-08-16 10:30:00,35.03,35.04,34.93,35.0,77200.0,17.2867,17.2916,17.2374,17.2719,77200.0
2006-08-16 10:35:00,35.01,35.02,34.93,34.95,36600.0,17.2768,17.2818,17.2374,17.2472,36600.0
2006-08-16 10:40:00,34.95,34.99,34.95,34.99,8400.0,17.2472,17.267,17.2472,17.267,8400.0
2006-08-16 10:45:00,34.98,35.0,34.96,34.99,57600.0,17.262,17.2719,17.2522,17.267,57600.0
2006-08-16 10:50:00,34.99,35.01,34.95,34.97,34000.0,17.267,17.2768,17.2472,17.2571,34000.0
2006-08-16 10:55:00,34.98,35.01,34.97,34.97,51400.0,17.262,17.2768,17.2571,17.2571,51400.0
2006-08-16 11:00:00,34.97,35.01,34.94,34.99,35600.0,17.2571,17.2768,17.2423,17.267,35600.0
2006-08-16 11:05:00,34.99,35.02,34.95,34.95,51200.0,17.267,17.2818,17.2472,17.2472,51200.0
2006-08-16 11:10:00,34.95,34.97,34.91,34.92,54800.0,17.2472,17.2571,17.2275,17.2324,54800.0
2006-08-16 11:15:00,34.92,34.95,34.88,34.91,35600.0,17.2324,17.2472,17.2127,17.2275,35600.0
2006-08-16 11:20:00,34.91,34.91,34.86,34.88,113800.0,17.2275,17.2275,17.2028,17.2127,113800.0
2006-08-16 11:25:00,34.88,34.91,34.85,34.85,10000.0,17.2127,17.2275,17.1979,17.1979,10000.0
2006-08-16 11:30:00,34.85,34.88,34.83,34.88,19200.0,17.1979,17.2127,17.188,17.2127,19200.0
2006-08-16 11:35:00,34.88,34.88,34.83,34.85,10800.0,17.2127,17.2127,17.188,17.1979,10800.0
2006-08-16 11:40:00,34.87,34.88,34.86,34.87,5000.0,17.2078,17.2127,17.2028,17.2078,5000.0
2006-08-16 11:45:00,34.88,34.88,34.83,34.85,8600.0,17.2127,17.2127,17.188,17.1979,8600.0
2006-08-16 11:50:00,34.83,34.87,34.83,34.85,17000.0,17.188,17.2078,17.188,17.1979,17000.0
2006-08-16 11:55:00,34.85,34.85,34.81,34.82,6000.0,17.1979,17.1979,17.1781,17.1831,6000.0
2006-08-16 12:00:00,34.81,34.85,34.8,34.84,10000.0,17.1781,17.1979,17.1732,17.1929,10000.0
2006-08-16 12:05:00,34.84,34.9,34.84,34.89,14400.0,17.1929,17.2226,17.1929,17.2176,14400.0
2006-08-16 12:10:00,34.88,34.9,34.87,34.87,10600.0,17.2127,17.2226,17.2078,17.2078,10600.0
2006-08-16 12:15:00,34.87,34.9,34.87,34.88,16600.0,17.2078,17.2226,17.2078,17.2127,16600.0
2006-08-16 12:20:00,34.89,34.9,34.85,34.86,16000.0,17.2176,17.2226,17.1979,17.2028,16000.0
2006-08-16 12:25:00,34.87,34.87,34.85,34.86,8400.0,17.2078,17.2078,17.1979,17.2028,8400.0
2006-08-16 12:30:00,34.87,34.88,34.86,34.88,4600.0,17.2078,17.2127,17.2028,17.2127,4600.0
2006-08-16 12:35:00,34.87,34.88,34.83,34.84,6800.0,17.2078,17.2127,17.188,17.1929,6800.0
2006-08-16 12:40:00,34.84,34.87,34.83,34.84,3600.0,17.1929,17.2078,17.188,17.1929,3600.0
2006-08-16 12:45:00,34.84,34.91,34.8,34.9,36600.0,17.1929,17.2275,17.1732,17.2226,36600.0
2006-08-16 12:50:00,34.9,34.9,34.82,34.82,16400.0,17.2226,17.2226,17.1831,17.1831,16400.0
2006-08-16 12:55:00,34.8,34.85,34.8,34.83,4400.0,17.1732,17.1979,17.1732,17.188,4400.0
2006-08-16 13:00:00,34.82,34.85,34.8,34.85,11800.0,17.1831,17.1979,17.1732,17.1979,11800.0
2006-08-16 13:05:00,34.85,34.88,34.85,34.85,10800.0,17.1979,17.2127,17.1979,17.1979,10800.0
2006-08-16 13:10:00,34.85,34.88,34.83,34.84,21200.0,17.1979,17.2127,17.188,17.1929,21200.0
2006-08-16 13:15:00,34.83,34.83,34.73,34.74,31800.0,17.188,17.188,17.1387,17.1436,31800.0
2006-08-16 13:20:00,34.74,34.74,34.65,34.71,67400.0,17.1436,17.1436,17.0992,17.1288,67400.0
2006-08-16 13:25:00,34.71,34.73,34.7,34.71,28600.0,17.1288,17.1387,17.1239,17.1288,28600.0
2006-08-16 13:30:00,34.66,34.69,34.63,34.67,18600.0,17.1041,17.1189,17.0893,17.1091,18600.0
2006-08-16 13:35:00,34.65,34.68,34.62,34.64,55600.0,17.0992,17.114,17.0844,17.0943,55600.0
2006-08-16 13:40:00,34.62,34.65,34.6,34.63,27600.0,17.0844,17.0992,17.0745,17.0893,27600.0
2006-08-16 13:45:00,34.6,34.62,34.55,34.6,28600.0,17.0745,17.0844,17.0498,17.0745,28600.0
2006-08-16 13:50:00,34.59,34.63,34.59,34.63,20800.0,17.0696,17.0893,17.0696,17.0893,20800.0
2006-08-16 13:55:00,34.63,34.65,34.62,34.63,12400.0,17.0893,17.0992,17.0844,17.0893,12400.0
2006-08-16 14:00:00,34.63,34.66,34.63,34.66,43800.0,17.0893,17.1041,17.0893,17.1041,43800.0
2006-08-16 14:05:00,34.66,34.68,34.65,34.68,14400.0,17.1041,17.114,17.0992,17.114,14400.0
2006-08-16 14:10:00,34.67,34.71,34.65,34.7,66400.0,17.1091,17.1288,17.0992,17.1239,66400.0
2006-08-16 14:15:00,34.71,34.73,34.71,34.73,8400.0,17.1288,17.1387,17.1288,17.1387,8400.0
2006-08-16 14:20:00,34.71,34.71,34.69,34.7,5800.0,17.1288,17.1288,17.1189,17.1239,5800.0
2006-08-16 14:25:00,34.7,34.72,34.68,34.68,6200.0,17.1239,17.1337,17.114,17.114,6200.0
2006-08-16 14:30:00,34.69,34.71,34.68,34.68,4400.0,17.1189,17.1288,17.114,17.114,4400.0
2006-08-16 14:35:00,34.69,34.7,34.64,34.65,9400.0,17.1189,17.1239,17.0943,17.0992,9400.0
2006-08-16 14:40:00,34.66,34.66,34.63,34.63,15400.0,17.1041,17.1041,17.0893,17.0893,15400.0
2006-08-16 14:45:00,34.64,34.68,34.64,34.65,6200.0,17.0943,17.114,17.0943,17.0992,6200.0
2006-08-16 14:50:00,34.66,34.66,34.61,34.62,6200.0,17.1041,17.1041,17.0794,17.0844,6200.0
2006-08-16 14:55:00,34.61,34.69,34.6,34.67,6400.0,17.0794,17.1189,17.0745,17.1091,6400.0
2006-08-16 15:00:00,34.68,34.68,34.63,34.66,9200.0,17.114,17.114,17.0893,17.1041,9200.0
2006-08-16 15:05:00,34.64,34.66,34.64,34.66,10400.0,17.0943,17.1041,17.0943,17.1041,10400.0
2006-08-16 15:10:00,34.66,34.67,34.63,34.64,13600.0,17.1041,17.1091,17.0893,17.0943,13600.0
2006-08-16 15:15:00,34.63,34.68,34.63,34.67,8800.0,17.0893,17.114,17.0893,17.1091,8800.0
2006-08-16 15:20:00,34.67,34.68,34.62,34.63,13200.0,17.1091,17.114,17.0844,17.0893,13200.0
2006-08-16 15:25:00,34.62,34.62,34.6,34.61,9800.0,17.0844,17.0844,17.0745,17.0794,9800.0
2006-08-16 15:30:00,34.62,34.65,34.62,34.63,11800.0,17.0844,17.0992,17.0844,17.0893,11800.0
2006-08-16 15:35:00,34.64,34.66,34.63,34.63,8400.0,17.0943,17.1041,17.0893,17.0893,8400.0
2006-08-16 15:40:00,34.65,34.66,34.64,34.64,12400.0,17.0992,17.1041,17.0943,17.0943,12400.0
2006-08-16 15:45:00,34.64,34.65,34.62,34.63,40000.0,17.0943,17.0992,17.0844,17.0893,40000.0
2006-08-16 15:50:00,34.64,34.68,34.63,34.67,36000.0,17.0943,17.114,17.0893,17.1091,36000.0
2006-08-16 15:55:00,34.67,34.67,34.6,34.62,67800.0,17.1091,17.1091,17.0745,17.0844,67800.0
2006-08-17 09:30:00,34.52,34.52,34.51,34.52,2200.0,17.035,17.035,17.0301,17.035,2200.0
2006-08-17 09:35:00,34.52,34.53,34.42,34.42,25000.0,17.035,17.04,16.9857,16.9857,25000.0
2006-08-17 09:40:00,34.44,34.44,34.35,34.35,35000.0,16.9956,16.9956,16.9511,16.9511,35000.0
2006-08-17 09:45:00,34.39,34.39,34.29,34.34,41600.0,16.9709,16.9709,16.9215,16.9462,41600.0
2006-08-17 09:50:00,34.31,34.32,34.21,34.24,129200.0,16.9314,16.9363,16.8821,16.8969,129200.0
2006-08-17 09:55:00,34.22,34.26,34.22,34.22,17000.0,16.887,16.9067,16.887,16.887,17000.0
2006-08-17 10:00:00,34.22,34.26,34.21,34.24,16600.0,16.887,16.9067,16.8821,16.8969,16600.0
2006-08-17 10:05:00,34.25,34.29,34.23,34.29,28000.0,16.9018,16.9215,16.8919,16.9215,28000.0
2006-08-17 10:10:00,34.29,34.35,34.24,34.29,58600.0,16.9215,16.9511,16.8969,16.9215,58600.0
2006-08-17 10:15:00,34.29,34.3,34.26,34.3,43400.0,16.9215,16.9265,16.9067,16.9265,43400.0
2006-08-17 10:20:00,34.27,34.3,34.24,34.26,57400.0,16.9117,16.9265,16.8969,16.9067,57400.0
2006-08-17 10:25:00,34.24,34.27,34.2,34.27,45600.0,16.8969,16.9117,16.8771,16.9117,45600.0
2006-08-17 10:30:00,34.27,34.3,34.25,34.26,100600.0,16.9117,16.9265,16.9018,16.9067,100600.0
2006-08-17 10:35:00,34.26,34.3,34.24,34.25,110600.0,16.9067,16.9265,16.8969,16.9018,110600.0
2006-08-17 10:40:00,34.24,34.27,34.24,34.27,41400.0,16.8969,16.9117,16.8969,16.9117,41400.0
2006-08-17 10:45:00,34.26,34.28,34.24,34.27,58200.0,16.9067,16.9166,16.8969,16.9117,58200.0
2006-08-17 10:50:00,34.27,34.3,34.27,34.29,53400.0,16.9117,16.9265,16.9117,16.9215,53400.0
2006-08-17 10:55:00,34.29,34.29,34.25,34.25,68200.0,16.9215,16.9215,16.9018,16.9018,68200.0
2006-08-17 11:00:00,34.25,34.26,34.18,34.21,28200.0,16.9018,16.9067,16.8672,16.8821,28200.0
2006-08-17 11:05:00,34.21,34.21,34.19,34.2,34400.0,16.8821,16.8821,16.8722,16.8771,34400.0
2006-08-17 11:10:00,34.2,34.24,34.19,34.23,40000.0,16.8771,16.8969,16.8722,16.8919,40000.0
2006-08-17 11:15:00,34.25,34.26,34.21,34.21,22800.0,16.9018,16.9067,16.8821,16.8821,22800.0
2006-08-17 11:20:00,34.22,34.22,34.19,34.2,16600.0,16.887,16.887,16.8722,16.8771,16600.0
2006-08-17 11:25:00,34.2,34.22,34.18,34.22,13000.0,16.8771,16.887,16.8672,16.887,13000.0
2006-08-17 11:30:00,34.2,34.21,34.19,34.19,14600.0,16.8771,16.8821,16.8722,16.8722,14600.0
2006-08-17 11:35:00,34.19,34.22,34.17,34.18,18400.0,16.8722,16.887,16.8623,16.8672,18400.0
2006-08-17 11:40:00,34.17,34.19,34.16,34.17,8600.0,16.8623,16.8722,16.8574,16.8623,8600.0
2006-08-17 11:45:00,34.2,34.21,34.16,34.2,27200.0,16.8771,16.8821,16.8574,16.8771,27200.0
2006-08-17 11:50:00,34.2,34.23,34.15,34.23,29000.0,16.8771,16.8919,16.8524,16.8919,29000.0
2006-08-17 11:55:00,34.22,34.24,34.2,34.24,61800.0,16.887,16.8969,16.8771,16.8969,61800.0
2006-08-17 12:00:00,34.24,34.27,34.22,34.24,72800.0,16.8969,16.9117,16.887,16.8969,72800.0
2006-08-17 12:05:00,34.24,34.24,34.22,34.23,46000.0,16.8969,16.8969,16.887,16.8919,46000.0
2006-08-17 12:10:00,34.23,34.25,34.2,34.24,49800.0,16.8919,16.9018,16.8771,16.8969,49800.0
2006-08-17 12:15:00,34.24,34.24,34.21,34.23,17400.0,16.8969,16.8969,16.8821,16.8919,17400.0
2006-08-17 12:20:00,34.23,34.23,34.16,34.2,59600.0,16.8919,16.8919,16.8574,16.8771,59600.0
2006-08-17 12:25:00,34.2,34.24,34.19,34.2,102000.0,16.8771,16.8969,16.8722,16.8771,102000.0
2006-08-17 12:30:00,34.2,34.23,34.19,34.19,71600.0,16.8771,16.8919,16.8722,16.8722,71600.0
2006-08-17 12:35:00,34.2,34.2,34.13,34.13,58000.0,16.8771,16.8771,16.8426,16.8426,58000.0
2006-08-17 12:40:00,34.13,34.19,34.13,34.19,31400.0,16.8426,16.8722,16.8426,16.8722,31400.0
2006-08-17 12:45:00,34.18,34.18,34.14,34.16,55200.0,16.8672,16.8672,16.8475,16.8574,55200.0
2006-08-17 12:50:00,34.15,34.2,34.15,34.15,59800.0,16.8524,16.8771,16.8524,16.8524,59800.0
2006-08-17 12:55:00,34.15,34.17,34.14,34.15,6400.0,16.8524,16.8623,16.8475,16.8524,6400.0
2006-08-17 13:00:00,34.14,34.14,34.1,34.13,16400.0,16.8475,16.8475,16.8278,16.8426,16400.0
2006-08-17 13:05:00,34.12,34.12,34.08,34.1,118600.0,16.8376,16.8376,16.8179,16.8278,118600.0
2006-08-17 13:10:00,34.1,34.1,34.08,34.1,112200.0,16.8278,16.8278,16.8179,16.8278,112200.0
2006-08-17 13:15:00,34.1,34.21,34.1,34.2,123000.0,16.8278,16.8821,16.8278,16.8771,123000.0
2006-08-17 13:20:00,34.21,34.21,34.15,34.16,38200.0,16.8821,16.8821,16.8524,16.8574,38200.0
2006-08-17 13:25:00,34.19,34.19,34.13,34.13,54000.0,16.8722,16.8722,16.8426,16.8426,54000.0
2006-08-17 13:30:00,34.13,34.15,34.12,34.15,17800.0,16.8426,16.8524,16.8376,16.8524,17800.0
2006-08-17 13:35:00,34.17,34.2,34.17,34.17,15600.0,16.8623,16.8771,16.8623,16.8623,15600.0
2006-08-17 13:40:00,34.18,34.21,34.18,34.21,23400.0,16.8672,16.8821,16.8672,16.8821,23400.0
2006-08-17 13:45:00,34.21,34.3,34.21,34.27,94800.0,16.8821,16.9265,16.8821,16.9117,94800.0
2006-08-17 13:50:00,34.26,34.34,34.25,34.32,75600.0,16.9067,16.9462,16.9018,16.9363,75600.0
2006-08-17 13:55:00,34.3,34.34,34.28,34.3,107200.0,16.9265,16.9462,16.9166,16.9265,107200.0
2006-08-17 14:00:00,34.29,34.33,34.28,34.32,88400.0,16.9215,16.9413,16.9166,16.9363,88400.0
2006-08-17 14:05:00,34.34,34.35,34.3,34.32,43600.0,16.9462,16.9511,16.9265,16.9363,43600.0
2006-08-17 14:10:00,34.32,34.35,34.3,34.33,60400.0,16.9363,16.9511,16.9265,16.9413,60400.0
2006-08-17 14:15:00,34.32,34.37,34.3,34.35,31800.0,16.9363,16.961,16.9265,16.9511,31800.0
2006-08-17 14:20:00,34.35,34.36,34.33,34.34,18400.0,16.9511,16.9561,16.9413,16.9462,18400.0
2006-08-17 14:25:00,34.33,34.35,34.29,34.35,26800.0,16.9413,16.9511,16.9215,16.9511,26800.0
2006-08-17 14:30:00,34.35,34.35,34.31,34.34,34000.0,16.9511,16.9511,16.9314,16.9462,34000.0
2006-08-17 14:35:00,34.34,34.37,34.32,34.34,97200.0,16.9462,16.961,16.9363,16.9462,97200.0
2006-08-17 14:40:00,34.34,34.45,34.34,34.45,129000.0,16.9462,17.0005,16.9462,17.0005,129000.0
2006-08-17 14:45:00,34.44,34.49,34.36,34.41,63400.0,16.9956,17.0202,16.9561,16.9808,63400.0
2006-08-17 14:50:00,34.42,34.65,34.41,34.45,178200.0,16.9857,17.0992,16.9808,17.0005,178200.0
2006-08-17 14:55:00,34.5,34.57,34.47,34.55,110000.0,17.0252,17.0597,17.0104,17.0498,110000.0
2006-08-17 15:00:00,34.56,34.57,34.48,34.52,245400.0,17.0548,17.0597,17.0153,17.035,245400.0
2006-08-17 15:05:00,34.52,34.59,34.52,34.59,78800.0,17.035,17.0696,17.035,17.0696,78800.0
2006-08-17 15:10:00,34.57,34.57,34.49,34.5,162400.0,17.0597,17.0597,17.0202,17.0252,162400.0
2006-08-17 15:15:00,34.5,34.51,34.46,34.5,154800.0,17.0252,17.0301,17.0054,17.0252,154800.0
2006-08-17 15:20:00,34.49,34.49,34.42,34.43,74600.0,17.0202,17.0202,16.9857,16.9906,74600.0
2006-08-17 15:25:00,34.44,34.5,34.42,34.49,169200.0,16.9956,17.0252,16.9857,17.0202,169200.0
2006-08-17 15:30:00,34.49,34.51,34.45,34.5,68400.0,17.0202,17.0301,17.0005,17.0252,68400.0
2006-08-17 15:35:00,34.5,34.58,34.48,34.58,104600.0,17.0252,17.0646,17.0153,17.0646,104600.0
2006-08-17 15:40:00,34.58,34.64,34.55,34.6,65200.0,17.0646,17.0943,17.0498,17.0745,65200.0
2006-08-17 15:45:00,34.62,34.74,34.62,34.71,198800.0,17.0844,17.1436,17.0844,17.1288,198800.0
2006-08-17 15:50:00,34.72,34.77,34.68,34.76,149200.0,17.1337,17.1584,17.114,17.1535,149200.0
2006-08-17 15:55:00,34.76,34.9,34.76,34.81,221200.0,17.1535,17.2226,17.1535,17.1781,221200.0
2006-08-18 09:30:00,34.93,35.05,34.88,35.04,201600.0,17.2374,17.2966,17.2127,17.2916,201600.0
2006-08-18 09:35:00,35.05,35.13,34.98,35.06,55800.0,17.2966,17.3361,17.262,17.3015,55800.0
2006-08-18 09:40:00,35.06,35.09,34.99,35.05,83400.0,17.3015,17.3163,17.267,17.2966,83400.0
2006-08-18 09:45:00,35.06,35.23,35.05,35.19,263200.0,17.3015,17.3854,17.2966,17.3657,263200.0
2006-08-18 09:50:00,35.19,35.39,35.18,35.37,174200.0,17.3657,17.4644,17.3607,17.4545,174200.0
2006-08-18 09:55:00,35.36,35.5,35.36,35.49,98600.0,17.4496,17.5186,17.4496,17.5137,98600.0
2006-08-18 10:00:00,35.49,35.59,35.4,35.54,674000.0,17.5137,17.5631,17.4693,17.5384,674000.0
2006-08-18 10:05:00,35.55,35.55,35.4,35.42,713600.0,17.5433,17.5433,17.4693,17.4792,713600.0
2006-08-18 10:10:00,35.42,35.48,35.35,35.48,331800.0,17.4792,17.5088,17.4446,17.5088,331800.0
2006-08-18 10:15:00,35.45,35.5,35.43,35.49,245200.0,17.494,17.5186,17.4841,17.5137,245200.0
2006-08-18 10:20:00,35.5,35.52,35.47,35.5,201000.0,17.5186,17.5285,17.5038,17.5186,201000.0
2006-08-18 10:25:00,35.5,35.5,35.44,35.44,67800.0,17.5186,17.5186,17.489,17.489,67800.0
2006-08-18 10:30:00,35.44,35.45,35.34,35.35,313000.0,17.489,17.494,17.4397,17.4446,313000.0
2006-08-18 10:35:00,35.35,35.4,35.25,35.32,212800.0,17.4446,17.4693,17.3953,17.4298,212800.0
2006-08-18 10:40:00,35.32,35.37,35.27,35.34,183400.0,17.4298,17.4545,17.4051,17.4397,183400.0
2006-08-18 10:45:00,35.34,35.35,35.32,35.33,25600.0,17.4397,17.4446,17.4298,17.4348,25600.0
2006-08-18 10:50:00,35.33,35.35,35.32,35.34,41600.0,17.4348,17.4446,17.4298,17.4397,41600.0
2006-08-18 10:55:00,35.35,35.4,35.32,35.33,224200.0,17.4446,17.4693,17.4298,17.4348,224200.0
2006-08-18 11:00:00,35.34,35.43,35.33,35.43,51400.0,17.4397,17.4841,17.4348,17.4841,51400.0
2006-08-18 11:05:00,35.43,35.49,35.39,35.48,56600.0,17.4841,17.5137,17.4644,17.5088,56600.0
2006-08-18 11:10:00,35.48,35.53,35.47,35.53,112600.0,17.5088,17.5335,17.5038,17.5335,112600.0
2006-08-18 11:15:00,35.54,35.65,35.54,35.65,24200.0,17.5384,17.5927,17.5384,17.5927,24200.0
2006-08-18 11:20:00,35.66,35.81,35.65,35.77,77800.0,17.5976,17.6716,17.5927,17.6519,77800.0
2006-08-18 11:25:00,35.74,35.77,35.59,35.59,88400.0,17.6371,17.6519,17.5631,17.5631,88400.0
2006-08-18 11:30:00,35.6,35.62,35.54,35.55,27200.0,17.568,17.5779,17.5384,17.5433,27200.0
2006-08-18 11:35:00,35.54,35.62,35.51,35.58,60600.0,17.5384,17.5779,17.5236,17.5581,60600.0
2006-08-18 11:40:00,35.58,35.59,35.5,35.5,32400.0,17.5581,17.5631,17.5186,17.5186,32400.0
2006-08-18 11:45:00,35.5,35.53,35.5,35.52,26400.0,17.5186,17.5335,17.5186,17.5285,26400.0
2006-08-18 11:50:00,35.52,35.58,35.52,35.57,32400.0,17.5285,17.5581,17.5285,17.5532,32400.0
2006-08-18 11:55:00,35.57,35.6,35.55,35.59,136200.0,17.5532,17.568,17.5433,17.5631,136200.0
2006-08-18 12:00:00,35.6,35.68,35.6,35.67,57800.0,17.568,17.6075,17.568,17.6025,57800.0
2006-08-18 12:05:00,35.68,35.75,35.67,35.75,122600.0,17.6075,17.642,17.6025,17.642,122600.0
2006-08-18 12:10:00,35.74,35.83,35.74,35.76,161000.0,17.6371,17.6815,17.6371,17.647,161000.0
2006-08-18 12:15:00,35.76,35.8,35.68,35.68,67800.0,17.647,17.6667,17.6075,17.6075,67800.0
2006-08-18 12:20:00,35.71,35.71,35.64,35.7,335200.0,17.6223,17.6223,17.5877,17.6173,335200.0
2006-08-18 12:25:00,35.69,35.73,35.68,35.68,35400.0,17.6124,17.6321,17.6075,17.6075,35400.0
2006-08-18 12:30:00,35.68,35.68,35.66,35.68,16200.0,17.6075,17.6075,17.5976,17.6075,16200.0
2006-08-18 12:35:00,35.68,35.7,35.67,35.67,69400.0,17.6075,17.6173,17.6025,17.6025,69400.0
2006-08-18 12:40:00,35.7,35.72,35.69,35.72,23200.0,17.6173,17.6272,17.6124,17.6272,23200.0
2006-08-18 12:45:00,35.72,35.77,35.72,35.77,243000.0,17.6272,17.6519,17.6272,17.6519,243000.0
2006-08-18 12:50:00,35.77,35.85,35.74,35.83,174600.0,17.6519,17.6914,17.6371,17.6815,174600.0
2006-08-18 12:55:00,35.83,35.83,35.76,35.8,165000.0,17.6815,17.6815,17.647,17.6667,165000.0
2006-08-18 13:00:00,35.79,35.8,35.75,35.8,71400.0,17.6618,17.6667,17.642,17.6667,71400.0
2006-08-18 13:05:00,35.8,35.84,35.76,35.8,89200.0,17.6667,17.6864,17.647,17.6667,89200.0
2006-08-18 13:10:00,35.8,35.82,35.77,35.79,64800.0,17.6667,17.6766,17.6519,17.6618,64800.0
2006-08-18 13:15:00,35.81,35.83,35.79,35.83,18800.0,17.6716,17.6815,17.6618,17.6815,18800.0
2006-08-18 13:20:00,35.83,35.91,35.82,35.84,45000.0,17.6815,17.721,17.6766,17.6864,45000.0
2006-08-18 13:25:00,35.84,35.84,35.77,35.81,275400.0,17.6864,17.6864,17.6519,17.6716,275400.0
2006-08-18 13:30:00,35.83,35.84,35.78,35.78,55800.0,17.6815,17.6864,17.6568,17.6568,55800.0
2006-08-18 13:35:00,35.77,35.8,35.63,35.72,79200.0,17.6519,17.6667,17.5828,17.6272,79200.0
2006-08-18 13:40:00,35.72,35.75,35.68,35.74,203400.0,17.6272,17.642,17.6075,17.6371,203400.0
2006-08-18 13:45:00,35.74,35.74,35.67,35.69,39000.0,17.6371,17.6371,17.6025,17.6124,39000.0
2006-08-18 13:50:00,35.7,35.73,35.67,35.7,81600.0,17.6173,17.6321,17.6025,17.6173,81600.0
2006-08-18 13:55:00,35.69,35.7,35.63,35.68,161600.0,17.6124,17.6173,17.5828,17.6075,161600.0
2006-08-18 14:00:00,35.67,35.67,35.63,35.66,72200.0,17.6025,17.6025,17.5828,17.5976,72200.0
2006-08-18 14:05:00,35.66,35.68,35.63,35.65,108000.0,17.5976,17.6075,17.5828,17.5927,108000.0
2006-08-18 14:10:00,35.65,35.69,35.61,35.65,329200.0,17.5927,17.6124,17.5729,17.5927,329200.0
2006-08-18 14:15:00,35.63,35.65,35.57,35.59,116400.0,17.5828,17.5927,17.5532,17.5631,116400.0
2006-08-18 14:20:00,35.59,35.68,35.58,35.68,63000.0,17.5631,17.6075,17.5581,17.6075,63000.0
2006-08-18 14:25:00,35.69,35.69,35.63,35.64,43800.0,17.6124,17.6124,17.5828,17.5877,43800.0
2006-08-18 14:30:00,35.66,35.67,35.65,35.66,6200.0,17.5976,17.6025,17.5927,17.5976,6200.0
2006-08-18 14:35:00,35.66,35.68,35.59,35.59,164000.0,17.5976,17.6075,17.5631,17.5631,164000.0
2006-08-18 14:40:00,35.59,35.67,35.58,35.63,128000.0,17.5631,17.6025,17.5581,17.5828,128000.0
2006-08-18 14:45:00,35.65,35.69,35.65,35.67,22400.0,17.5927,17.6124,17.5927,17.6025,22400.0
2006-08-18 14:50:00,35.66,35.73,35.66,35.72,181600.0,17.5976,17.6321,17.5976,17.6272,181600.0
2006-08-18 14:55:00,35.72,35.72,35.66,35.68,59600.0,17.6272,17.6272,17.5976,17.6075,59600.0
2006-08-18 15:00:00,35.66,35.69,35.63,35.63,103200.0,17.5976,17.6124,17.5828,17.5828,103200.0
2006-08-18 15:05:00,35.64,35.64,35.5,35.54,128600.0,17.5877,17.5877,17.5186,17.5384,128600.0
2006-08-18 15:10:00,35.52,35.59,35.45,35.57,394600.0,17.5285,17.5631,17.494,17.5532,394600.0
2006-08-18 15:15:00,35.57,35.59,35.52,35.54,31600.0,17.5532,17.5631,17.5285,17.5384,31600.0
2006-08-18 15:20:00,35.54,35.57,35.5,35.52,69800.0,17.5384,17.5532,17.5186,17.5285,69800.0
2006-08-18 15:25:00,35.52,35.54,35.49,35.49,53200.0,17.5285,17.5384,17.5137,17.5137,53200.0
2006-08-18 15:30:00,35.5,35.51,35.4,35.51,72600.0,17.5186,17.5236,17.4693,17.5236,72600.0
2006-08-18 15:35:00,35.5,35.52,35.47,35.47,33000.0,17.5186,17.5285,17.5038,17.5038,33000.0
2006-08-18 15:40:00,35.48,35.54,35.46,35.5,101200.0,17.5088,17.5384,17.4989,17.5186,101200.0
2006-08-18 15:45:00,35.52,35.58,35.5,35.57,118000.0,17.5285,17.5581,17.5186,17.5532,118000.0
2006-08-18 15:50:00,35.57,35.63,35.55,35.6,70000.0,17.5532,17.5828,17.5433,17.568,70000.0
2006-08-18 15:55:00,35.6,35.67,35.6,35.66,122800.0,17.568,17.6025,17.568,17.5976,122800.0
2006-08-21 09:30:00,35.52,35.54,35.46,35.46,29600.0,17.5285,17.5384,17.4989,17.4989,29600.0
2006-08-21 09:35:00,35.44,35.52,35.39,35.49,34400.0,17.489,17.5285,17.4644,17.5137,34400.0
2006-08-21 09:40:00,35.49,35.75,35.45,35.75,75800.0,17.5137,17.642,17.494,17.642,75800.0
2006-08-21 09:45:00,35.74,35.91,35.73,35.88,67800.0,17.6371,17.721,17.6321,17.7062,67800.0
2006-08-21 09:50:00,35.87,35.93,35.79,35.82,90200.0,17.7012,17.7308,17.6618,17.6766,90200.0
2006-08-21 09:55:00,35.8,35.87,35.8,35.87,28800.0,17.6667,17.7012,17.6667,17.7012,28800.0
2006-08-21 10:00:00,35.89,35.89,35.8,35.8,40200.0,17.7111,17.7111,17.6667,17.6667,40200.0
2006-08-21 10:05:00,35.8,35.88,35.79,35.87,61400.0,17.6667,17.7062,17.6618,17.7012,61400.0
2006-08-21 10:10:00,35.87,35.92,35.86,35.88,126400.0,17.7012,17.7259,17.6963,17.7062,126400.0
2006-08-21 10:15:00,35.88,35.94,35.85,35.92,36400.0,17.7062,17.7358,17.6914,17.7259,36400.0
2006-08-21 10:20:00,35.92,35.98,35.92,35.97,48200.0,17.7259,17.7555,17.7259,17.7506,48200.0
2006-08-21 10:25:00,35.97,35.99,35.94,35.98,48600.0,17.7506,17.7605,17.7358,17.7555,48600.0
2006-08-21 10:30:00,35.99,36.09,35.98,36.04,71400.0,17.7605,17.8098,17.7555,17.7851,71400.0
2006-08-21 10:35:00,36.03,36.06,35.98,36.01,78000.0,17.7802,17.795,17.7555,17.7703,78000.0
2006-08-21 10:40:00,36.01,36.02,35.97,35.97,64600.0,17.7703,17.7753,17.7506,17.7506,64600.0
2006-08-21 10:45:00,35.95,35.96,35.93,35.95,18200.0,17.7407,17.7456,17.7308,17.7407,18200.0
2006-08-21 10:50:00,35.96,35.96,35.9,35.9,21400.0,17.7456,17.7456,17.716,17.716,21400.0
2006-08-21 10:55:00,35.93,35.94,35.9,35.94,21600.0,17.7308,17.7358,17.716,17.7358,21600.0
2006-08-21 11:00:00,35.92,35.92,35.87,35.88,27400.0,17.7259,17.7259,17.7012,17.7062,27400.0
2006-08-21 11:05:00,35.88,35.88,35.79,35.82,42800.0,17.7062,17.7062,17.6618,17.6766,42800.0
2006-08-21 11:10:00,35.8,35.84,35.79,35.84,7400.0,17.6667,17.6864,17.6618,17.6864,7400.0
2006-08-21 11:15:00,35.84,35.85,35.81,35.82,49800.0,17.6864,17.6914,17.6716,17.6766,49800.0
2006-08-21 11:20:00,35.81,35.88,35.81,35.85,8600.0,17.6716,17.7062,17.6716,17.6914,8600.0
2006-08-21 11:25:00,35.86,35.9,35.82,35.84,79800.0,17.6963,17.716,17.6766,17.6864,79800.0
2006-08-21 11:30:00,35.84,35.87,35.8,35.81,6600.0,17.6864,17.7012,17.6667,17.6716,6600.0
2006-08-21 11:35:00,35.8,35.8,35.76,35.78,20200.0,17.6667,17.6667,17.647,17.6568,20200.0
2006-08-21 11:40:00,35.8,35.83,35.8,35.82,12400.0,17.6667,17.6815,17.6667,17.6766,12400.0
2006-08-21 11:45:00,35.85,35.87,35.82,35.87,14400.0,17.6914,17.7012,17.6766,17.7012,14400.0
2006-08-21 11:50:00,35.87,35.91,35.85,35.87,22600.0,17.7012,17.721,17.6914,17.7012,22600.0
2006-08-21 11:55:00,35.86,35.88,35.85,35.86,4200.0,17.6963,17.7062,17.6914,17.6963,4200.0
2006-08-21 12:00:00,35.85,35.9,35.82,35.85,23000.0,17.6914,17.716,17.6766,17.6914,23000.0
2006-08-21 12:05:00,35.84,35.89,35.83,35.87,39000.0,17.6864,17.7111,17.6815,17.7012,39000.0
2006-08-21 12:10:00,35.88,35.88,35.84,35.85,7400.0,17.7062,17.7062,17.6864,17.6914,7400.0
2006-08-21 12:15:00,35.84,35.86,35.84,35.85,16600.0,17.6864,17.6963,17.6864,17.6914,16600.0
2006-08-21 12:20:00,35.85,35.86,35.83,35.85,7000.0,17.6914,17.6963,17.6815,17.6914,7000.0
2006-08-21 12:25:00,35.85,35.87,35.83,35.84,12400.0,17.6914,17.7012,17.6815,17.6864,12400.0
2006-08-21 12:30:00,35.85,35.85,35.81,35.81,15800.0,17.6914,17.6914,17.6716,17.6716,15800.0
2006-08-21 12:35:00,35.81,35.85,35.8,35.85,12600.0,17.6716,17.6914,17.6667,17.6914,12600.0
2006-08-21 12:40:00,35.84,35.86,35.83,35.85,12200.0,17.6864,17.6963,17.6815,17.6914,12200.0
2006-08-21 12:45:00,35.84,35.87,35.83,35.87,6200.0,17.6864,17.7012,17.6815,17.7012,6200.0
2006-08-21 12:50:00,35.87,35.89,35.87,35.88,8000.0,17.7012,17.7111,17.7012,17.7062,8000.0
2006-08-21 12:55:00,35.88,35.91,35.87,35.87,16600.0,17.7062,17.721,17.7012,17.7012,16600.0
2006-08-21 13:00:00,35.88,35.92,35.84,35.88,13200.0,17.7062,17.7259,17.6864,17.7062,13200.0
2006-08-21 13:05:00,35.9,35.91,35.87,35.87,3000.0,17.716,17.721,17.7012,17.7012,3000.0
2006-08-21 13:10:00,35.87,35.88,35.87,35.88,3200.0,17.7012,17.7062,17.7012,17.7062,3200.0
2006-08-21 13:15:00,35.85,35.86,35.82,35.82,10400.0,17.6914,17.6963,17.6766,17.6766,10400.0
2006-08-21 13:20:00,35.82,35.89,35.82,35.88,7400.0,17.6766,17.7111,17.6766,17.7062,7400.0
2006-08-21 13:25:00,35.88,35.9,35.85,35.85,12000.0,17.7062,17.716,17.6914,17.6914,12000.0
2006-08-21 13:30:00,35.86,35.9,35.85,35.88,4200.0,17.6963,17.716,17.6914,17.7062,4200.0
2006-08-21 13:35:00,35.88,35.92,35.88,35.92,7000.0,17.7062,17.7259,17.7062,17.7259,7000.0
2006-08-21 13:40:00,35.89,35.93,35.89,35.93,9800.0,17.7111,17.7308,17.7111,17.7308,9800.0
2006-08-21 13:45:00,35.94,35.94,35.89,35.89,9000.0,17.7358,17.7358,17.7111,17.7111,9000.0
2006-08-21 13:50:00,35.88,35.9,35.88,35.88,4400.0,17.7062,17.716,17.7062,17.7062,4400.0
2006-08-21 13:55:00,35.88,35.88,35.85,35.86,36600.0,17.7062,17.7062,17.6914,17.6963,36600.0
2006-08-21 14:00:00,35.84,35.89,35.84,35.87,10800.0,17.6864,17.7111,17.6864,17.7012,10800.0
2006-08-21 14:05:00,35.88,35.92,35.85,35.89,40600.0,17.7062,17.7259,17.6914,17.7111,40600.0
2006-08-21 14:10:00,35.9,35.93,35.86,35.92,20000.0,17.716,17.7308,17.6963,17.7259,20000.0
2006-08-21 14:15:00,35.91,35.93,35.88,35.92,12000.0,17.721,17.7308,17.7062,17.7259,12000.0
2006-08-21 14:20:00,35.91,35.94,35.88,35.88,13600.0,17.721,17.7358,17.7062,17.7062,13600.0
2006-08-21 14:25:00,35.9,35.9,35.87,35.88,11000.0,17.716,17.716,17.7012,17.7062,11000.0
2006-08-21 14:30:00,35.88,35.92,35.86,35.91,20600.0,17.7062,17.7259,17.6963,17.721,20600.0
2006-08-21 14:35:00,35.91,35.92,35.88,35.91,16600.0,17.721,17.7259,17.7062,17.721,16600.0
2006-08-21 14:40:00,35.9,35.92,35.87,35.87,22000.0,17.716,17.7259,17.7012,17.7012,22000.0
2006-08-21 14:45:00,35.88,35.88,35.85,35.87,22800.0,17.7062,17.7062,17.6914,17.7012,22800.0
2006-08-21 14:50:00,35.86,35.87,35.83,35.85,15600.0,17.6963,17.7012,17.6815,17.6914,15600.0
2006-08-21 14:55:00,35.87,35.89,35.83,35.88,13800.0,17.7012,17.7111,17.6815,17.7062,13800.0
2006-08-21 15:00:00,35.88,35.88,35.84,35.84,5200.0,17.7062,17.7062,17.6864,17.6864,5200.0
2006-08-21 15:05:00,35.85,35.86,35.83,35.85,10000.0,17.6914,17.6963,17.6815,17.6914,10000.0
2006-08-21 15:10:00,35.83,35.87,35.83,35.83,16800.0,17.6815,17.7012,17.6815,17.6815,16800.0
2006-08-21 15:15:00,35.84,35.88,35.83,35.84,26800.0,17.6864,17.7062,17.6815,17.6864,26800.0
2006-08-21 15:20:00,35.84,35.88,35.83,35.85,25000.0,17.6864,17.7062,17.6815,17.6914,25000.0
2006-08-21 15:25:00,35.85,35.89,35.84,35.84,32800.0,17.6914,17.7111,17.6864,17.6864,32800.0
2006-08-21 15:30:00,35.85,35.86,35.83,35.84,32200.0,17.6914,17.6963,17.6815,17.6864,32200.0
2006-08-21 15:35:00,35.85,35.87,35.84,35.87,46600.0,17.6914,17.7012,17.6864,17.7012,46600.0
2006-08-21 15:40:00,35.85,35.87,35.84,35.85,26600.0,17.6914,17.7012,17.6864,17.6914,26600.0
2006-08-21 15:45:00,35.87,35.87,35.84,35.85,26600.0,17.7012,17.7012,17.6864,17.6914,26600.0
2006-08-21 15:50:00,35.83,35.83,35.75,35.77,61000.0,17.6815,17.6815,17.642,17.6519,61000.0
2006-08-21 15:55:00,35.78,35.83,35.73,35.82,291200.0,17.6568,17.6815,17.6321,17.6766,291200.0
2006-08-22 09:30:00,35.85,35.85,35.8,35.81,14800.0,17.6914,17.6914,17.6667,17.6716,14800.0
2006-08-22 09:35:00,35.86,35.9,35.86,35.89,12400.0,17.6963,17.716,17.6963,17.7111,12400.0
2006-08-22 09:40:00,35.9,35.9,35.84,35.88,213000.0,17.716,17.716,17.6864,17.7062,213000.0
2006-08-22 09:45:00,35.89,35.95,35.89,35.95,8400.0,17.7111,17.7407,17.7111,17.7407,8400.0
2006-08-22 09:50:00,35.95,35.95,35.87,35.88,8000.0,17.7407,17.7407,17.7012,17.7062,8000.0
2006-08-22 09:55:00,35.88,35.94,35.88,35.93,21200.0,17.7062,17.7358,17.7062,17.7308,21200.0
2006-08-22 10:00:00,35.93,36.0,35.93,35.94,19200.0,17.7308,17.7654,17.7308,17.7358,19200.0
2006-08-22 10:05:00,35.95,36.0,35.93,36.0,75800.0,17.7407,17.7654,17.7308,17.7654,75800.0
2006-08-22 10:10:00,36.0,36.02,35.95,35.99,35800.0,17.7654,17.7753,17.7407,17.7605,35800.0
2006-08-22 10:15:00,36.0,36.0,35.9,35.94,17600.0,17.7654,17.7654,17.716,17.7358,17600.0
2006-08-22 10:20:00,35.92,35.96,35.92,35.93,17000.0,17.7259,17.7456,17.7259,17.7308,17000.0
2006-08-22 10:25:00,35.92,35.96,35.92,35.95,12200.0,17.7259,17.7456,17.7259,17.7407,12200.0
2006-08-22 10:30:00,35.95,35.95,35.94,35.95,17600.0,17.7407,17.7407,17.7358,17.7407,17600.0
2006-08-22 10:35:00,35.95,35.96,35.92,35.96,17000.0,17.7407,17.7456,17.7259,17.7456,17000.0
2006-08-22 10:40:00,35.96,35.98,35.94,35.94,16200.0,17.7456,17.7555,17.7358,17.7358,16200.0
2006-08-22 10:45:00,35.96,35.97,35.94,35.96,8600.0,17.7456,17.7506,17.7358,17.7456,8600.0
2006-08-22 10:50:00,35.97,35.98,35.96,35.98,7400.0,17.7506,17.7555,17.7456,17.7555,7400.0
2006-08-22 10:55:00,35.98,36.0,35.98,36.0,4800.0,17.7555,17.7654,17.7555,17.7654,4800.0
2006-08-22 11:00:00,36.0,36.0,35.96,35.97,15800.0,17.7654,17.7654,17.7456,17.7506,15800.0
2006-08-22 11:05:00,35.99,36.01,35.96,35.99,11200.0,17.7605,17.7703,17.7456,17.7605,11200.0
2006-08-22 11:10:00,36.01,36.01,35.99,35.99,3400.0,17.7703,17.7703,17.7605,17.7605,3400.0
2006-08-22 11:15:00,36.01,36.01,35.99,35.99,4200.0,17.7703,17.7703,17.7605,17.7605,4200.0
2006-08-22 11:20:00,35.98,36.04,35.96,35.99,131400.0,17.7555,17.7851,17.7456,17.7605,131400.0
2006-08-22 11:25:00,36.0,36.02,35.97,35.98,5800.0,17.7654,17.7753,17.7506,17.7555,5800.0
2006-08-22 11:30:00,35.99,36.02,35.98,36.01,216400.0,17.7605,17.7753,17.7555,17.7703,216400.0
2006-08-22 11:35:00,36.01,36.01,35.99,36.01,18600.0,17.7703,17.7703,17.7605,17.7703,18600.0
2006-08-22 11:40:00,36.0,36.02,36.0,36.02,8400.0,17.7654,17.7753,17.7654,17.7753,8400.0
2006-08-22 11:45:00,36.03,36.08,36.0,36.05,770000.0,17.7802,17.8049,17.7654,17.7901,770000.0
2006-08-22 11:50:00,36.04,36.05,36.04,36.05,17400.0,17.7851,17.7901,17.7851,17.7901,17400.0
2006-08-22 11:55:00,36.05,36.11,36.03,36.1,224400.0,17.7901,17.8197,17.7802,17.8147,224400.0
2006-08-22 12:00:00,36.09,36.1,36.06,36.09,36000.0,17.8098,17.8147,17.795,17.8098,36000.0
2006-08-22 12:05:00,36.1,36.13,36.09,36.1,19400.0,17.8147,17.8295,17.8098,17.8147,19400.0
2006-08-22 12:10:00,36.1,36.13,36.1,36.13,10800.0,17.8147,17.8295,17.8147,17.8295,10800.0
2006-08-22 12:15:00,36.13,36.24,36.13,36.23,18600.0,17.8295,17.8838,17.8295,17.8789,18600.0
2006-08-22 12:20:00,36.23,36.24,36.22,36.22,15600.0,17.8789,17.8838,17.874,17.874,15600.0
2006-08-22 12:25:00,36.21,36.24,36.21,36.23,11200.0,17.869,17.8838,17.869,17.8789,11200.0
2006-08-22 12:30:00,36.24,36.31,36.24,36.28,17400.0,17.8838,17.9184,17.8838,17.9036,17400.0
2006-08-22 12:35:00,36.27,36.29,36.24,36.25,838800.0,17.8986,17.9085,17.8838,17.8888,838800.0
2006-08-22 12:40:00,36.25,36.26,36.23,36.23,9600.0,17.8888,17.8937,17.8789,17.8789,9600.0
2006-08-22 12:45:00,36.22,36.23,36.15,36.15,28200.0,17.874,17.8789,17.8394,17.8394,28200.0
2006-08-22 12:50:00,36.15,36.17,36.13,36.17,24800.0,17.8394,17.8493,17.8295,17.8493,24800.0
2006-08-22 12:55:00,36.18,36.18,36.13,36.15,7000.0,17.8542,17.8542,17.8295,17.8394,7000.0
2006-08-22 13:00:00,36.13,36.15,36.1,36.13,12800.0,17.8295,17.8394,17.8147,17.8295,12800.0
2006-08-22 13:05:00,36.13,36.13,36.1,36.12,205800.0,17.8295,17.8295,17.8147,17.8246,205800.0
2006-08-22 13:10:00,36.12,36.13,36.1,36.1,9200.0,17.8246,17.8295,17.8147,17.8147,9200.0
2006-08-22 13:15:00,36.1,36.1,36.08,36.09,213400.0,17.8147,17.8147,17.8049,17.8098,213400.0
2006-08-22 13:20:00,36.09,36.09,36.04,36.04,11600.0,17.8098,17.8098,17.7851,17.7851,11600.0
2006-08-22 13:25:00,36.05,36.08,36.05,36.08,204000.0,17.7901,17.8049,17.7901,17.8049,204000.0
2006-08-22 13:30:00,36.08,36.12,36.06,36.12,9800.0,17.8049,17.8246,17.795,17.8246,9800.0
2006-08-22 13:35:00,36.12,36.12,36.08,36.09,4400.0,17.8246,17.8246,17.8049,17.8098,4400.0
2006-08-22 13:40:00,36.09,36.09,36.06,36.08,8200.0,17.8098,17.8098,17.795,17.8049,8200.0
2006-08-22 13:45:00,36.07,36.08,36.07,36.08,5000.0,17.7999,17.8049,17.7999,17.8049,5000.0
2006-08-22 13:50:00,36.1,36.13,36.09,36.1,24600.0,17.8147,17.8295,17.8098,17.8147,24600.0
2006-08-22 13:55:00,36.11,36.15,36.1,36.11,16000.0,17.8197,17.8394,17.8147,17.8197,16000.0
2006-08-22 14:00:00,36.1,36.1,36.04,36.08,16800.0,17.8147,17.8147,17.7851,17.8049,16800.0
2006-08-22 14:05:00,36.06,36.11,36.04,36.05,39000.0,17.795,17.8197,17.7851,17.7901,39000.0
2006-08-22 14:10:00,36.06,36.1,36.05,36.06,19800.0,17.795,17.8147,17.7901,17.795,19800.0
2006-08-22 14:15:00,36.06,36.09,36.04,36.07,29000.0,17.795,17.8098,17.7851,17.7999,29000.0
2006-08-22 14:20:00,36.05,36.05,35.95,35.97,35600.0,17.7901,17.7901,17.7407,17.7506,35600.0
2006-08-22 14:25:00,35.97,35.99,35.95,35.98,134800.0,17.7506,17.7605,17.7407,17.7555,134800.0
2006-08-22 14:30:00,35.98,36.0,35.97,35.99,12400.0,17.7555,17.7654,17.7506,17.7605,12400.0
2006-08-22 14:35:00,36.01,36.02,35.99,36.01,20000.0,17.7703,17.7753,17.7605,17.7703,20000.0
2006-08-22 14:40:00,36.03,36.05,36.0,36.03,13000.0,17.7802,17.7901,17.7654,17.7802,13000.0
2006-08-22 14:45:00,36.03,36.04,35.99,36.0,101600.0,17.7802,17.7851,17.7605,17.7654,101600.0
2006-08-22 14:50:00,36.02,36.04,36.01,36.03,28600.0,17.7753,17.7851,17.7703,17.7802,28600.0
2006-08-22 14:55:00,36.02,36.04,36.0,36.02,36000.0,17.7753,17.7851,17.7654,17.7753,36000.0
2006-08-22 15:00:00,36.02,36.03,36.01,36.02,27800.0,17.7753,17.7802,17.7703,17.7753,27800.0
2006-08-22 15:05:00,36.02,36.07,36.02,36.05,7600.0,17.7753,17.7999,17.7753,17.7901,7600.0
2006-08-22 15:10:00,36.05,36.1,36.05,36.1,14400.0,17.7901,17.8147,17.7901,17.8147,14400.0
2006-08-22 15:15:00,36.1,36.12,36.1,36.1,6600.0,17.8147,17.8246,17.8147,17.8147,6600.0
2006-08-22 15:20:00,36.08,36.13,36.08,36.12,54800.0,17.8049,17.8295,17.8049,17.8246,54800.0
2006-08-22 15:25:00,36.12,36.13,36.1,36.11,7000.0,17.8246,17.8295,17.8147,17.8197,7000.0
2006-08-22 15:30:00,36.12,36.13,36.1,36.12,19400.0,17.8246,17.8295,17.8147,17.8246,19400.0
2006-08-22 15:35:00,36.11,36.13,36.1,36.1,24800.0,17.8197,17.8295,17.8147,17.8147,24800.0
2006-08-22 15:40:00,36.1,36.12,36.1,36.1,11600.0,17.8147,17.8246,17.8147,17.8147,11600.0
2006-08-22 15:45:00,36.1,36.13,36.06,36.13,66600.0,17.8147,17.8295,17.795,17.8295,66600.0
2006-08-22 15:50:00,36.13,36.13,36.11,36.12,65800.0,17.8295,17.8295,17.8197,17.8246,65800.0
2006-08-22 15:55:00,36.11,36.13,36.11,36.12,35200.0,17.8197,17.8295,17.8197,17.8246,35200.0
2006-08-23 09:30:00,35.75,35.99,35.75,35.98,108200.0,17.642,17.7605,17.642,17.7555,108200.0
2006-08-23 09:35:00,35.95,35.99,35.92,35.96,34000.0,17.7407,17.7605,17.7259,17.7456,34000.0
2006-08-23 09:40:00,35.96,36.0,35.95,35.99,15800.0,17.7456,17.7654,17.7407,17.7605,15800.0
2006-08-23 09:45:00,35.98,35.99,35.95,35.99,17600.0,17.7555,17.7605,17.7407,17.7605,17600.0
2006-08-23 09:50:00,35.98,36.0,35.92,35.95,16400.0,17.7555,17.7654,17.7259,17.7407,16400.0
2006-08-23 09:55:00,35.94,35.95,35.91,35.92,23200.0,17.7358,17.7407,17.721,17.7259,23200.0
2006-08-23 10:00:00,35.91,35.94,35.87,35.92,34200.0,17.721,17.7358,17.7012,17.7259,34200.0
2006-08-23 10:05:00,35.91,35.91,35.8,35.81,64600.0,17.721,17.721,17.6667,17.6716,64600.0
2006-08-23 10:10:00,35.83,35.83,35.72,35.8,58400.0,17.6815,17.6815,17.6272,17.6667,58400.0
2006-08-23 10:15:00,35.77,35.83,35.75,35.83,79400.0,17.6519,17.6815,17.642,17.6815,79400.0
2006-08-23 10:20:00,35.83,35.9,35.8,35.88,20000.0,17.6815,17.716,17.6667,17.7062,20000.0
2006-08-23 10:25:00,35.85,35.9,35.85,35.85,10200.0,17.6914,17.716,17.6914,17.6914,10200.0
2006-08-23 10:30:00,35.84,35.84,35.81,35.84,5000.0,17.6864,17.6864,17.6716,17.6864,5000.0
2006-08-23 10:35:00,35.79,35.81,35.79,35.79,7000.0,17.6618,17.6716,17.6618,17.6618,7000.0
2006-08-23 10:40:00,35.79,35.79,35.74,35.77,15600.0,17.6618,17.6618,17.6371,17.6519,15600.0
2006-08-23 10:45:00,35.77,35.77,35.72,35.77,9400.0,17.6519,17.6519,17.6272,17.6519,9400.0
2006-08-23 10:50:00,35.76,35.77,35.71,35.71,4600.0,17.647,17.6519,17.6223,17.6223,4600.0
2006-08-23 10:55:00,35.7,35.72,35.68,35.72,3000.0,17.6173,17.6272,17.6075,17.6272,3000.0
2006-08-23 11:00:00,35.73,35.73,35.7,35.7,1200.0,17.6321,17.6321,17.6173,17.6173,1200.0
2006-08-23 11:05:00,35.68,35.7,35.63,35.67,20600.0,17.6075,17.6173,17.5828,17.6025,20600.0
2006-08-23 11:10:00,35.67,35.75,35.67,35.73,5400.0,17.6025,17.642,17.6025,17.6321,5400.0
2006-08-23 11:15:00,35.75,35.75,35.68,35.7,11400.0,17.642,17.642,17.6075,17.6173,11400.0
2006-08-23 11:20:00,35.7,35.72,35.69,35.72,3600.0,17.6173,17.6272,17.6124,17.6272,3600.0
2006-08-23 11:25:00,35.69,35.69,35.68,35.69,4400.0,17.6124,17.6124,17.6075,17.6124,4400.0
2006-08-23 11:30:00,35.69,35.69,35.61,35.66,10800.0,17.6124,17.6124,17.5729,17.5976,10800.0
2006-08-23 11:35:00,35.66,35.69,35.65,35.69,7400.0,17.5976,17.6124,17.5927,17.6124,7400.0
2006-08-23 11:40:00,35.67,35.7,35.67,35.7,7400.0,17.6025,17.6173,17.6025,17.6173,7400.0
2006-08-23 11:45:00,35.67,35.68,35.67,35.68,1200.0,17.6025,17.6075,17.6025,17.6075,1200.0
2006-08-23 11:50:00,35.66,35.66,35.63,35.65,6600.0,17.5976,17.5976,17.5828,17.5927,6600.0
2006-08-23 11:55:00,35.63,35.67,35.63,35.65,6800.0,17.5828,17.6025,17.5828,17.5927,6800.0
2006-08-23 12:00:00,35.66,35.67,35.65,35.67,3200.0,17.5976,17.6025,17.5927,17.6025,3200.0
2006-08-23 12:05:00,35.66,35.68,35.65,35.65,4800.0,17.5976,17.6075,17.5927,17.5927,4800.0
2006-08-23 12:10:00,35.66,35.73,35.66,35.73,8800.0,17.5976,17.6321,17.5976,17.6321,8800.0
2006-08-23 12:15:00,35.71,35.71,35.69,35.7,6200.0,17.6223,17.6223,17.6124,17.6173,6200.0
2006-08-23 12:20:00,35.69,35.73,35.69,35.71,12200.0,17.6124,17.6321,17.6124,17.6223,12200.0
2006-08-23 12:25:00,35.71,35.73,35.7,35.7,3000.0,17.6223,17.6321,17.6173,17.6173,3000.0
2006-08-23 12:30:00,35.69,35.7,35.68,35.7,13400.0,17.6124,17.6173,17.6075,17.6173,13400.0
2006-08-23 12:35:00,35.7,35.74,35.7,35.74,4800.0,17.6173,17.6371,17.6173,17.6371,4800.0
2006-08-23 12:40:00,35.73,35.76,35.7,35.72,14800.0,17.6321,17.647,17.6173,17.6272,14800.0
2006-08-23 12:45:00,35.7,35.72,35.68,35.69,181000.0,17.6173,17.6272,17.6075,17.6124,181000.0
2006-08-23 12:50:00,35.68,35.72,35.68,35.7,14400.0,17.6075,17.6272,17.6075,17.6173,14400.0
2006-08-23 12:55:00,35.7,35.7,35.68,35.69,13400.0,17.6173,17.6173,17.6075,17.6124,13400.0
2006-08-23 13:00:00,35.69,35.73,35.68,35.69,29000.0,17.6124,17.6321,17.6075,17.6124,29000.0
2006-08-23 13:05:00,35.68,35.69,35.65,35.66,27200.0,17.6075,17.6124,17.5927,17.5976,27200.0
2006-08-23 13:10:00,35.66,35.71,35.66,35.69,24800.0,17.5976,17.6223,17.5976,17.6124,24800.0
2006-08-23 13:15:00,35.7,35.71,35.68,35.7,30200.0,17.6173,17.6223,17.6075,17.6173,30200.0
2006-08-23 13:20:00,35.69,35.7,35.67,35.69,17200.0,17.6124,17.6173,17.6025,17.6124,17200.0
2006-08-23 13:25:00,35.7,35.72,35.68,35.72,48000.0,17.6173,17.6272,17.6075,17.6272,48000.0
2006-08-23 13:30:00,35.72,35.74,35.69,35.7,77800.0,17.6272,17.6371,17.6124,17.6173,77800.0
2006-08-23 13:35:00,35.7,35.7,35.68,35.7,26800.0,17.6173,17.6173,17.6075,17.6173,26800.0
2006-08-23 13:40:00,35.68,35.7,35.66,35.69,17200.0,17.6075,17.6173,17.5976,17.6124,17200.0
2006-08-23 13:45:00,35.68,35.69,35.66,35.67,7800.0,17.6075,17.6124,17.5976,17.6025,7800.0
2006-08-23 13:50:00,35.67,35.67,35.6,35.62,7400.0,17.6025,17.6025,17.568,17.5779,7400.0
2006-08-23 13:55:00,35.62,35.65,35.58,35.61,11400.0,17.5779,17.5927,17.5581,17.5729,11400.0
2006-08-23 14:00:00,35.57,35.57,35.52,35.55,28400.0,17.5532,17.5532,17.5285,17.5433,28400.0
2006-08-23 14:05:00,35.52,35.55,35.52,35.55,13600.0,17.5285,17.5433,17.5285,17.5433,13600.0
2006-08-23 14:10:00,35.54,35.57,35.5,35.56,30000.0,17.5384,17.5532,17.5186,17.5483,30000.0
2006-08-23 14:15:00,35.53,35.56,35.53,35.54,8200.0,17.5335,17.5483,17.5335,17.5384,8200.0
2006-08-23 14:20:00,35.53,35.55,35.52,35.53,18000.0,17.5335,17.5433,17.5285,17.5335,18000.0
2006-08-23 14:25:00,35.53,35.54,35.51,35.54,5400.0,17.5335,17.5384,17.5236,17.5384,5400.0
2006-08-23 14:30:00,35.53,35.56,35.53,35.56,47600.0,17.5335,17.5483,17.5335,17.5483,47600.0
2006-08-23 14:35:00,35.57,35.61,35.56,35.58,12200.0,17.5532,17.5729,17.5483,17.5581,12200.0
2006-08-23 14:40:00,35.59,35.59,35.57,35.58,3800.0,17.5631,17.5631,17.5532,17.5581,3800.0
2006-08-23 14:45:00,35.58,35.59,35.56,35.59,5000.0,17.5581,17.5631,17.5483,17.5631,5000.0
2006-08-23 14:50:00,35.57,35.57,35.55,35.55,2800.0,17.5532,17.5532,17.5433,17.5433,2800.0
2006-08-23 14:55:00,35.56,35.56,35.53,35.54,5000.0,17.5483,17.5483,17.5335,17.5384,5000.0
2006-08-23 15:00:00,35.53,35.53,35.52,35.52,800.0,17.5335,17.5335,17.5285,17.5285,800.0
2006-08-23 15:05:00,35.52,35.58,35.52,35.58,8200.0,17.5285,17.5581,17.5285,17.5581,8200.0
2006-08-23 15:10:00,35.58,35.59,35.54,35.58,8800.0,17.5581,17.5631,17.5384,17.5581,8800.0
2006-08-23 15:15:00,35.6,35.63,35.55,35.62,6400.0,17.568,17.5828,17.5433,17.5779,6400.0
2006-08-23 15:20:00,35.63,35.65,35.61,35.65,6800.0,17.5828,17.5927,17.5729,17.5927,6800.0
2006-08-23 15:25:00,35.65,35.69,35.65,35.67,2600.0,17.5927,17.6124,17.5927,17.6025,2600.0
2006-08-23 15:30:00,35.66,35.67,35.64,35.64,7200.0,17.5976,17.6025,17.5877,17.5877,7200.0
2006-08-23 15:35:00,35.66,35.73,35.66,35.73,18600.0,17.5976,17.6321,17.5976,17.6321,18600.0
2006-08-23 15:40:00,35.69,35.73,35.69,35.71,11000.0,17.6124,17.6321,17.6124,17.6223,11000.0
2006-08-23 15:45:00,35.7,35.74,35.7,35.74,10200.0,17.6173,17.6371,17.6173,17.6371,10200.0
2006-08-23 15:50:00,35.73,35.76,35.68,35.68,26600.0,17.6321,17.647,17.6075,17.6075,26600.0
2006-08-23 15:55:00,35.7,35.71,35.63,35.7,33800.0,17.6173,17.6223,17.5828,17.6173,33800.0
2006-08-24 09:30:00,35.8,35.88,35.78,35.87,29400.0,17.6667,17.7062,17.6568,17.7012,29400.0
2006-08-24 09:35:00,35.86,35.88,35.77,35.8,20800.0,17.6963,17.7062,17.6519,17.6667,20800.0
2006-08-24 09:40:00,35.8,35.86,35.76,35.84,17600.0,17.6667,17.6963,17.647,17.6864,17600.0
2006-08-24 09:45:00,35.84,35.88,35.81,35.82,15200.0,17.6864,17.7062,17.6716,17.6766,15200.0
2006-08-24 09:50:00,35.86,35.86,35.83,35.85,8400.0,17.6963,17.6963,17.6815,17.6914,8400.0
2006-08-24 09:55:00,35.86,35.9,35.85,35.87,12200.0,17.6963,17.716,17.6914,17.7012,12200.0
2006-08-24 10:00:00,35.85,35.85,35.83,35.85,6600.0,17.6914,17.6914,17.6815,17.6914,6600.0
2006-08-24 10:05:00,35.85,35.85,35.81,35.83,14200.0,17.6914,17.6914,17.6716,17.6815,14200.0
2006-08-24 10:10:00,35.84,35.84,35.79,35.82,29600.0,17.6864,17.6864,17.6618,17.6766,29600.0
2006-08-24 10:15:00,35.82,35.88,35.82,35.83,148800.0,17.6766,17.7062,17.6766,17.6815,148800.0
2006-08-24 10:20:00,35.84,35.84,35.77,35.8,31000.0,17.6864,17.6864,17.6519,17.6667,31000.0
2006-08-24 10:25:00,35.81,35.85,35.8,35.81,16000.0,17.6716,17.6914,17.6667,17.6716,16000.0
2006-08-24 10:30:00,35.82,35.82,35.8,35.81,13200.0,17.6766,17.6766,17.6667,17.6716,13200.0
2006-08-24 10:35:00,35.8,35.82,35.8,35.8,7400.0,17.6667,17.6766,17.6667,17.6667,7400.0
2006-08-24 10:40:00,35.8,35.83,35.8,35.81,9600.0,17.6667,17.6815,17.6667,17.6716,9600.0
2006-08-24 10:45:00,35.8,35.81,35.78,35.78,10800.0,17.6667,17.6716,17.6568,17.6568,10800.0
2006-08-24 10:50:00,35.78,35.83,35.78,35.83,60800.0,17.6568,17.6815,17.6568,17.6815,60800.0
2006-08-24 10:55:00,35.81,35.84,35.81,35.84,20600.0,17.6716,17.6864,17.6716,17.6864,20600.0
2006-08-24 11:00:00,35.83,35.84,35.81,35.81,7400.0,17.6815,17.6864,17.6716,17.6716,7400.0
2006-08-24 11:05:00,35.81,35.84,35.8,35.81,12000.0,17.6716,17.6864,17.6667,17.6716,12000.0
2006-08-24 11:10:00,35.83,35.85,35.82,35.85,14000.0,17.6815,17.6914,17.6766,17.6914,14000.0
2006-08-24 11:15:00,35.84,35.85,35.84,35.85,1200.0,17.6864,17.6914,17.6864,17.6914,1200.0
2006-08-24 11:20:00,35.85,35.85,35.84,35.84,7000.0,17.6914,17.6914,17.6864,17.6864,7000.0
2006-08-24 11:25:00,35.85,35.85,35.85,35.85,3400.0,17.6914,17.6914,17.6914,17.6914,3400.0
2006-08-24 11:30:00,35.83,35.88,35.83,35.87,56000.0,17.6815,17.7062,17.6815,17.7012,56000.0
2006-08-24 11:35:00,35.87,35.88,35.87,35.88,13800.0,17.7012,17.7062,17.7012,17.7062,13800.0
2006-08-24 11:40:00,35.88,35.96,35.85,35.92,16000.0,17.7062,17.7456,17.6914,17.7259,16000.0
2006-08-24 11:45:00,35.93,35.94,35.9,35.91,17400.0,17.7308,17.7358,17.716,17.721,17400.0
2006-08-24 11:50:00,35.9,35.96,35.9,35.95,6200.0,17.716,17.7456,17.716,17.7407,6200.0
2006-08-24 11:55:00,35.95,35.95,35.9,35.9,17000.0,17.7407,17.7407,17.716,17.716,17000.0
2006-08-24 12:00:00,35.91,35.91,35.88,35.88,5200.0,17.721,17.721,17.7062,17.7062,5200.0
2006-08-24 12:05:00,35.88,35.9,35.85,35.88,15800.0,17.7062,17.716,17.6914,17.7062,15800.0
2006-08-24 12:10:00,35.85,35.88,35.85,35.86,165000.0,17.6914,17.7062,17.6914,17.6963,165000.0
2006-08-24 12:15:00,35.86,35.88,35.84,35.88,91200.0,17.6963,17.7062,17.6864,17.7062,91200.0
2006-08-24 12:20:00,35.85,35.88,35.85,35.85,24000.0,17.6914,17.7062,17.6914,17.6914,24000.0
2006-08-24 12:25:00,35.85,35.86,35.85,35.85,46600.0,17.6914,17.6963,17.6914,17.6914,46600.0
2006-08-24 12:30:00,35.85,35.85,35.85,35.85,200.0,17.6914,17.6914,17.6914,17.6914,200.0
2006-08-24 12:35:00,35.85,35.86,35.85,35.85,3800.0,17.6914,17.6963,17.6914,17.6914,3800.0
2006-08-24 12:40:00,35.87,35.87,35.86,35.86,2800.0,17.7012,17.7012,17.6963,17.6963,2800.0
2006-08-24 12:45:00,35.87,35.87,35.85,35.85,3200.0,17.7012,17.7012,17.6914,17.6914,3200.0
2006-08-24 12:50:00,35.85,35.86,35.85,35.86,1600.0,17.6914,17.6963,17.6914,17.6963,1600.0
2006-08-24 12:55:00,35.84,35.85,35.84,35.85,2600.0,17.6864,17.6914,17.6864,17.6914,2600.0
2006-08-24 13:00:00,35.85,35.87,35.85,35.85,13400.0,17.6914,17.7012,17.6914,17.6914,13400.0
2006-08-24 13:05:00,35.85,35.87,35.85,35.85,4200.0,17.6914,17.7012,17.6914,17.6914,4200.0
2006-08-24 13:10:00,35.85,35.85,35.84,35.84,8800.0,17.6914,17.6914,17.6864,17.6864,8800.0
2006-08-24 13:15:00,35.85,35.85,35.83,35.83,4600.0,17.6914,17.6914,17.6815,17.6815,4600.0
2006-08-24 13:20:00,35.83,35.87,35.83,35.85,7400.0,17.6815,17.7012,17.6815,17.6914,7400.0
2006-08-24 13:25:00,35.84,35.85,35.84,35.84,8200.0,17.6864,17.6914,17.6864,17.6864,8200.0
2006-08-24 13:30:00,35.85,35.86,35.85,35.85,4600.0,17.6914,17.6963,17.6914,17.6914,4600.0
2006-08-24 13:35:00,35.85,35.85,35.84,35.84,11000.0,17.6914,17.6914,17.6864,17.6864,11000.0
2006-08-24 13:40:00,35.86,35.87,35.85,35.87,8400.0,17.6963,17.7012,17.6914,17.7012,8400.0
2006-08-24 13:45:00,35.86,35.86,35.85,35.85,4000.0,17.6963,17.6963,17.6914,17.6914,4000.0
2006-08-24 13:50:00,35.84,35.84,35.84,35.84,6000.0,17.6864,17.6864,17.6864,17.6864,6000.0
2006-08-24 13:55:00,35.85,35.88,35.85,35.88,3000.0,17.6914,17.7062,17.6914,17.7062,3000.0
2006-08-24 14:00:00,35.88,35.9,35.87,35.88,8000.0,17.7062,17.716,17.7012,17.7062,8000.0
2006-08-24 14:05:00,35.9,35.92,35.9,35.9,4000.0,17.716,17.7259,17.716,17.716,4000.0
2006-08-24 14:10:00,35.9,35.91,35.89,35.9,13400.0,17.716,17.721,17.7111,17.716,13400.0
2006-08-24 14:15:00,35.9,35.91,35.89,35.9,3200.0,17.716,17.721,17.7111,17.716,3200.0
2006-08-24 14:20:00,35.91,35.91,35.87,35.88,2600.0,17.721,17.721,17.7012,17.7062,2600.0
2006-08-24 14:25:00,35.87,35.9,35.87,35.9,3000.0,17.7012,17.716,17.7012,17.716,3000.0
2006-08-24 14:30:00,35.88,35.9,35.85,35.86,21400.0,17.7062,17.716,17.6914,17.6963,21400.0
2006-08-24 14:35:00,35.85,35.88,35.85,35.87,5400.0,17.6914,17.7062,17.6914,17.7012,5400.0
2006-08-24 14:40:00,35.85,35.85,35.84,35.84,3400.0,17.6914,17.6914,17.6864,17.6864,3400.0
2006-08-24 14:45:00,35.84,35.85,35.84,35.84,5000.0,17.6864,17.6914,17.6864,17.6864,5000.0
2006-08-24 14:50:00,35.84,35.89,35.82,35.88,11000.0,17.6864,17.7111,17.6766,17.7062,11000.0
2006-08-24 14:55:00,35.9,35.92,35.88,35.9,4600.0,17.716,17.7259,17.7062,17.716,4600.0
2006-08-24 15:00:00,35.91,35.91,35.9,35.91,7800.0,17.721,17.721,17.716,17.721,7800.0
2006-08-24 15:05:00,35.91,35.91,35.87,35.87,7200.0,17.721,17.721,17.7012,17.7012,7200.0
2006-08-24 15:10:00,35.87,35.89,35.85,35.88,8200.0,17.7012,17.7111,17.6914,17.7062,8200.0
2006-08-24 15:15:00,35.89,35.89,35.79,35.8,80000.0,17.7111,17.7111,17.6618,17.6667,80000.0
2006-08-24 15:20:00,35.8,35.84,35.79,35.83,8600.0,17.6667,17.6864,17.6618,17.6815,8600.0
2006-08-24 15:25:00,35.83,35.88,35.8,35.88,16800.0,17.6815,17.7062,17.6667,17.7062,16800.0
2006-08-24 15:30:00,35.89,35.94,35.88,35.93,15200.0,17.7111,17.7358,17.7062,17.7308,15200.0
2006-08-24 15:35:00,35.95,35.99,35.94,35.96,19400.0,17.7407,17.7605,17.7358,17.7456,19400.0
2006-08-24 15:40:00,35.96,35.97,35.9,35.97,11000.0,17.7456,17.7506,17.716,17.7506,11000.0
2006-08-24 15:45:00,35.97,35.98,35.92,35.93,18000.0,17.7506,17.7555,17.7259,17.7308,18000.0
2006-08-24 15:50:00,35.93,35.98,35.93,35.97,21000.0,17.7308,17.7555,17.7308,17.7506,21000.0
2006-08-24 15:55:00,35.95,36.0,35.95,35.97,22800.0,17.7407,17.7654,17.7407,17.7506,22800.0
2006-08-25 09:30:00,35.98,35.98,35.95,35.97,18600.0,17.7555,17.7555,17.7407,17.7506,18600.0
2006-08-25 09:35:00,35.95,35.99,35.95,35.99,17400.0,17.7407,17.7605,17.7407,17.7605,17400.0
2006-08-25 09:40:00,36.0,36.01,35.95,35.97,17200.0,17.7654,17.7703,17.7407,17.7506,17200.0
2006-08-25 09:45:00,36.0,36.0,35.94,35.99,29000.0,17.7654,17.7654,17.7358,17.7605,29000.0
2006-08-25 09:50:00,36.04,36.06,36.02,36.02,18000.0,17.7851,17.795,17.7753,17.7753,18000.0
2006-08-25 09:55:00,36.03,36.03,35.92,35.92,10600.0,17.7802,17.7802,17.7259,17.7259,10600.0
2006-08-25 10:00:00,35.92,35.94,35.8,35.8,46400.0,17.7259,17.7358,17.6667,17.6667,46400.0
2006-08-25 10:05:00,35.77,35.84,35.76,35.77,35800.0,17.6519,17.6864,17.647,17.6519,35800.0
2006-08-25 10:10:00,35.8,35.85,35.8,35.84,9200.0,17.6667,17.6914,17.6667,17.6864,9200.0
2006-08-25 10:15:00,35.9,35.9,35.82,35.88,28800.0,17.716,17.716,17.6766,17.7062,28800.0
2006-08-25 10:20:00,35.86,35.9,35.85,35.88,13800.0,17.6963,17.716,17.6914,17.7062,13800.0
2006-08-25 10:25:00,35.9,35.9,35.85,35.89,62600.0,17.716,17.716,17.6914,17.7111,62600.0
2006-08-25 10:30:00,35.9,35.9,35.84,35.84,11000.0,17.716,17.716,17.6864,17.6864,11000.0
2006-08-25 10:35:00,35.85,35.85,35.82,35.83,9800.0,17.6914,17.6914,17.6766,17.6815,9800.0
2006-08-25 10:40:00,35.82,35.88,35.8,35.8,10800.0,17.6766,17.7062,17.6667,17.6667,10800.0
2006-08-25 10:45:00,35.81,35.82,35.73,35.73,16200.0,17.6716,17.6766,17.6321,17.6321,16200.0
2006-08-25 10:50:00,35.73,35.82,35.73,35.8,149200.0,17.6321,17.6766,17.6321,17.6667,149200.0
2006-08-25 10:55:00,35.8,35.83,35.8,35.81,28600.0,17.6667,17.6815,17.6667,17.6716,28600.0
2006-08-25 11:00:00,35.8,35.84,35.8,35.83,8800.0,17.6667,17.6864,17.6667,17.6815,8800.0
2006-08-25 11:05:00,35.83,35.87,35.82,35.84,55800.0,17.6815,17.7012,17.6766,17.6864,55800.0
2006-08-25 11:10:00,35.83,35.85,35.82,35.84,28200.0,17.6815,17.6914,17.6766,17.6864,28200.0
2006-08-25 11:15:00,35.85,35.85,35.81,35.83,81400.0,17.6914,17.6914,17.6716,17.6815,81400.0
2006-08-25 11:20:00,35.83,35.85,35.82,35.84,21000.0,17.6815,17.6914,17.6766,17.6864,21000.0
2006-08-25 11:25:00,35.84,35.85,35.82,35.85,16000.0,17.6864,17.6914,17.6766,17.6914,16000.0
2006-08-25 11:30:00,35.85,35.87,35.82,35.85,46800.0,17.6914,17.7012,17.6766,17.6914,46800.0
2006-08-25 11:35:00,35.85,35.86,35.84,35.86,21400.0,17.6914,17.6963,17.6864,17.6963,21400.0
2006-08-25 11:40:00,35.87,35.87,35.86,35.86,1800.0,17.7012,17.7012,17.6963,17.6963,1800.0
2006-08-25 11:45:00,35.86,35.86,35.85,35.86,2600.0,17.6963,17.6963,17.6914,17.6963,2600.0
2006-08-25 11:50:00,35.86,35.86,35.82,35.84,7600.0,17.6963,17.6963,17.6766,17.6864,7600.0
2006-08-25 11:55:00,35.81,35.85,35.81,35.84,2200.0,17.6716,17.6914,17.6716,17.6864,2200.0
2006-08-25 12:00:00,35.84,35.85,35.83,35.84,18200.0,17.6864,17.6914,17.6815,17.6864,18200.0
2006-08-25 12:05:00,35.86,35.87,35.84,35.87,6600.0,17.6963,17.7012,17.6864,17.7012,6600.0
2006-08-25 12:10:00,35.86,35.88,35.86,35.88,18600.0,17.6963,17.7062,17.6963,17.7062,18600.0
2006-08-25 12:15:00,35.87,35.87,35.85,35.87,9400.0,17.7012,17.7012,17.6914,17.7012,9400.0
2006-08-25 12:20:00,35.87,35.87,35.85,35.87,17800.0,17.7012,17.7012,17.6914,17.7012,17800.0
2006-08-25 12:25:00,35.87,35.88,35.87,35.87,102000.0,17.7012,17.7062,17.7012,17.7012,102000.0
2006-08-25 12:30:00,35.88,35.88,35.88,35.88,2400.0,17.7062,17.7062,17.7062,17.7062,2400.0
2006-08-25 12:35:00,35.88,35.88,35.85,35.87,6800.0,17.7062,17.7062,17.6914,17.7012,6800.0
2006-08-25 12:40:00,35.87,35.88,35.84,35.84,40400.0,17.7012,17.7062,17.6864,17.6864,40400.0
2006-08-25 12:45:00,35.85,35.85,35.8,35.8,103800.0,17.6914,17.6914,17.6667,17.6667,103800.0
2006-08-25 12:50:00,35.79,35.8,35.79,35.8,1000.0,17.6618,17.6667,17.6618,17.6667,1000.0
2006-08-25 12:55:00,35.83,35.83,35.75,35.75,484800.0,17.6815,17.6815,17.642,17.642,484800.0
2006-08-25 13:00:00,35.76,35.76,35.7,35.72,10200.0,17.647,17.647,17.6173,17.6272,10200.0
2006-08-25 13:05:00,35.72,35.73,35.68,35.68,7200.0,17.6272,17.6321,17.6075,17.6075,7200.0
2006-08-25 13:10:00,35.68,35.76,35.68,35.7,3800.0,17.6075,17.647,17.6075,17.6173,3800.0
2006-08-25 13:15:00,35.7,35.72,35.7,35.72,2600.0,17.6173,17.6272,17.6173,17.6272,2600.0
2006-08-25 13:20:00,35.71,35.72,35.69,35.69,3600.0,17.6223,17.6272,17.6124,17.6124,3600.0
2006-08-25 13:25:00,35.72,35.73,35.72,35.73,600.0,17.6272,17.6321,17.6272,17.6321,600.0
2006-08-25 13:30:00,35.71,35.79,35.71,35.72,23200.0,17.6223,17.6618,17.6223,17.6272,23200.0
2006-08-25 13:35:00,35.76,35.76,35.71,35.71,1200.0,17.647,17.647,17.6223,17.6223,1200.0
2006-08-25 13:40:00,35.7,35.7,35.67,35.67,4200.0,17.6173,17.6173,17.6025,17.6025,4200.0
2006-08-25 13:45:00,35.67,35.68,35.65,35.68,6000.0,17.6025,17.6075,17.5927,17.6075,6000.0
2006-08-25 13:50:00,35.65,35.66,35.65,35.66,5000.0,17.5927,17.5976,17.5927,17.5976,5000.0
2006-08-25 13:55:00,35.66,35.67,35.63,35.64,5200.0,17.5976,17.6025,17.5828,17.5877,5200.0
2006-08-25 14:00:00,35.65,35.69,35.59,35.59,17600.0,17.5927,17.6124,17.5631,17.5631,17600.0
2006-08-25 14:05:00,35.6,35.62,35.58,35.59,326000.0,17.568,17.5779,17.5581,17.5631,326000.0
2006-08-25 14:10:00,35.62,35.62,35.55,35.55,9800.0,17.5779,17.5779,17.5433,17.5433,9800.0
2006-08-25 14:15:00,35.55,35.57,35.49,35.54,18200.0,17.5433,17.5532,17.5137,17.5384,18200.0
2006-08-25 14:20:00,35.5,35.58,35.5,35.52,12600.0,17.5186,17.5581,17.5186,17.5285,12600.0
2006-08-25 14:25:00,35.54,35.55,35.51,35.52,9600.0,17.5384,17.5433,17.5236,17.5285,9600.0
2006-08-25 14:30:00,35.54,35.55,35.49,35.51,10600.0,17.5384,17.5433,17.5137,17.5236,10600.0
2006-08-25 14:35:00,35.51,35.54,35.48,35.51,22200.0,17.5236,17.5384,17.5088,17.5236,22200.0
2006-08-25 14:40:00,35.49,35.51,35.45,35.45,6800.0,17.5137,17.5236,17.494,17.494,6800.0
2006-08-25 14:45:00,35.47,35.48,35.44,35.45,313800.0,17.5038,17.5088,17.489,17.494,313800.0
2006-08-25 14:50:00,35.44,35.45,35.41,35.44,7600.0,17.489,17.494,17.4742,17.489,7600.0
2006-08-25 14:55:00,35.44,35.45,35.42,35.42,479800.0,17.489,17.494,17.4792,17.4792,479800.0
2006-08-25 15:00:00,35.45,35.46,35.4,35.43,111000.0,17.494,17.4989,17.4693,17.4841,111000.0
2006-08-25 15:05:00,35.42,35.48,35.4,35.48,18600.0,17.4792,17.5088,17.4693,17.5088,18600.0
2006-08-25 15:10:00,35.51,35.51,35.45,35.49,31000.0,17.5236,17.5236,17.494,17.5137,31000.0
2006-08-25 15:15:00,35.49,35.53,35.49,35.49,50400.0,17.5137,17.5335,17.5137,17.5137,50400.0
2006-08-25 15:20:00,35.48,35.54,35.48,35.52,49600.0,17.5088,17.5384,17.5088,17.5285,49600.0
2006-08-25 15:25:00,35.57,35.57,35.5,35.52,100800.0,17.5532,17.5532,17.5186,17.5285,100800.0
2006-08-25 15:30:00,35.56,35.6,35.56,35.6,27200.0,17.5483,17.568,17.5483,17.568,27200.0
2006-08-25 15:35:00,35.6,35.74,35.58,35.73,90800.0,17.568,17.6371,17.5581,17.6321,90800.0
2006-08-25 15:40:00,35.7,35.77,35.7,35.74,95200.0,17.6173,17.6519,17.6173,17.6371,95200.0
2006-08-25 15:45:00,35.74,35.74,35.68,35.71,99800.0,17.6371,17.6371,17.6075,17.6223,99800.0
2006-08-25 15:50:00,35.72,35.77,35.65,35.68,217400.0,17.6272,17.6519,17.5927,17.6075,217400.0
2006-08-25 15:55:00,35.68,35.74,35.67,35.72,139000.0,17.6075,17.6371,17.6025,17.6272,139000.0
2006-08-28 09:30:00,35.49,35.49,35.29,35.29,58200.0,17.5137,17.5137,17.415,17.415,58200.0
2006-08-28 09:35:00,35.32,35.5,35.27,35.4,214400.0,17.4298,17.5186,17.4051,17.4693,214400.0
2006-08-28 09:40:00,35.4,35.41,35.24,35.31,190000.0,17.4693,17.4742,17.3903,17.4249,190000.0
2006-08-28 09:45:00,35.32,35.41,35.32,35.4,167600.0,17.4298,17.4742,17.4298,17.4693,167600.0
2006-08-28 09:50:00,35.4,35.57,35.4,35.57,94000.0,17.4693,17.5532,17.4693,17.5532,94000.0
2006-08-28 09:55:00,35.54,35.58,35.5,35.5,378000.0,17.5384,17.5581,17.5186,17.5186,378000.0
2006-08-28 10:00:00,35.5,35.56,35.45,35.49,157000.0,17.5186,17.5483,17.494,17.5137,157000.0
2006-08-28 10:05:00,35.49,35.56,35.45,35.55,66200.0,17.5137,17.5483,17.494,17.5433,66200.0
2006-08-28 10:10:00,35.54,35.59,35.5,35.58,72600.0,17.5384,17.5631,17.5186,17.5581,72600.0
2006-08-28 10:15:00,35.58,35.61,35.55,35.57,50600.0,17.5581,17.5729,17.5433,17.5532,50600.0
2006-08-28 10:20:00,35.56,35.58,35.52,35.55,35600.0,17.5483,17.5581,17.5285,17.5433,35600.0
2006-08-28 10:25:00,35.55,35.56,35.52,35.54,38000.0,17.5433,17.5483,17.5285,17.5384,38000.0
2006-08-28 10:30:00,35.54,35.62,35.53,35.61,32600.0,17.5384,17.5779,17.5335,17.5729,32600.0
2006-08-28 10:35:00,35.62,35.7,35.62,35.69,55200.0,17.5779,17.6173,17.5779,17.6124,55200.0
2006-08-28 10:40:00,35.69,35.7,35.66,35.66,199400.0,17.6124,17.6173,17.5976,17.5976,199400.0
2006-08-28 10:45:00,35.65,35.66,35.65,35.66,68000.0,17.5927,17.5976,17.5927,17.5976,68000.0
2006-08-28 10:50:00,35.64,35.66,35.6,35.6,71600.0,17.5877,17.5976,17.568,17.568,71600.0
2006-08-28 10:55:00,35.59,35.6,35.55,35.55,31800.0,17.5631,17.568,17.5433,17.5433,31800.0
2006-08-28 11:00:00,35.56,35.63,35.56,35.6,23800.0,17.5483,17.5828,17.5483,17.568,23800.0
2006-08-28 11:05:00,35.6,35.61,35.6,35.6,29000.0,17.568,17.5729,17.568,17.568,29000.0
2006-08-28 11:10:00,35.61,35.61,35.6,35.6,19200.0,17.5729,17.5729,17.568,17.568,19200.0
2006-08-28 11:15:00,35.6,35.61,35.6,35.6,18400.0,17.568,17.5729,17.568,17.568,18400.0
2006-08-28 11:20:00,35.6,35.65,35.6,35.65,18000.0,17.568,17.5927,17.568,17.5927,18000.0
2006-08-28 11:25:00,35.66,35.73,35.65,35.71,22200.0,17.5976,17.6321,17.5927,17.6223,22200.0
2006-08-28 11:30:00,35.7,35.83,35.7,35.72,184400.0,17.6173,17.6815,17.6173,17.6272,184400.0
2006-08-28 11:35:00,35.7,35.72,35.65,35.7,55600.0,17.6173,17.6272,17.5927,17.6173,55600.0
2006-08-28 11:40:00,35.72,35.72,35.7,35.7,11400.0,17.6272,17.6272,17.6173,17.6173,11400.0
2006-08-28 11:45:00,35.7,35.71,35.69,35.71,45400.0,17.6173,17.6223,17.6124,17.6223,45400.0
2006-08-28 11:50:00,35.71,35.8,35.71,35.75,232200.0,17.6223,17.6667,17.6223,17.642,232200.0
2006-08-28 11:55:00,35.75,35.77,35.73,35.73,44200.0,17.642,17.6519,17.6321,17.6321,44200.0
2006-08-28 12:00:00,35.73,35.73,35.66,35.67,56800.0,17.6321,17.6321,17.5976,17.6025,56800.0
2006-08-28 12:05:00,35.69,35.78,35.68,35.77,53400.0,17.6124,17.6568,17.6075,17.6519,53400.0
2006-08-28 12:10:00,35.79,35.8,35.72,35.76,275800.0,17.6618,17.6667,17.6272,17.647,275800.0
2006-08-28 12:15:00,35.77,35.78,35.75,35.77,31000.0,17.6519,17.6568,17.642,17.6519,31000.0
2006-08-28 12:20:00,35.77,35.82,35.77,35.77,77200.0,17.6519,17.6766,17.6519,17.6519,77200.0
2006-08-28 12:25:00,35.75,35.77,35.71,35.77,21800.0,17.642,17.6519,17.6223,17.6519,21800.0
2006-08-28 12:30:00,35.77,35.79,35.74,35.76,14800.0,17.6519,17.6618,17.6371,17.647,14800.0
2006-08-28 12:35:00,35.76,35.76,35.74,35.75,14600.0,17.647,17.647,17.6371,17.642,14600.0
2006-08-28 12:40:00,35.76,35.77,35.73,35.74,18200.0,17.647,17.6519,17.6321,17.6371,18200.0
2006-08-28 12:45:00,35.74,35.74,35.69,35.72,44200.0,17.6371,17.6371,17.6124,17.6272,44200.0
2006-08-28 12:50:00,35.72,35.77,35.7,35.74,143400.0,17.6272,17.6519,17.6173,17.6371,143400.0
2006-08-28 12:55:00,35.74,35.77,35.72,35.77,73200.0,17.6371,17.6519,17.6272,17.6519,73200.0
2006-08-28 13:00:00,35.74,35.77,35.73,35.76,38200.0,17.6371,17.6519,17.6321,17.647,38200.0
2006-08-28 13:05:00,35.77,35.78,35.73,35.77,41800.0,17.6519,17.6568,17.6321,17.6519,41800.0
2006-08-28 13:10:00,35.77,35.79,35.77,35.78,9800.0,17.6519,17.6618,17.6519,17.6568,9800.0
2006-08-28 13:15:00,35.77,35.82,35.77,35.82,45600.0,17.6519,17.6766,17.6519,17.6766,45600.0
2006-08-28 13:20:00,35.83,35.83,35.77,35.77,61600.0,17.6815,17.6815,17.6519,17.6519,61600.0
2006-08-28 13:25:00,35.77,35.79,35.76,35.76,45200.0,17.6519,17.6618,17.647,17.647,45200.0
2006-08-28 13:30:00,35.77,35.8,35.77,35.77,10000.0,17.6519,17.6667,17.6519,17.6519,10000.0
2006-08-28 13:35:00,35.77,35.79,35.75,35.79,20800.0,17.6519,17.6618,17.642,17.6618,20800.0
2006-08-28 13:40:00,35.77,35.8,35.75,35.77,14800.0,17.6519,17.6667,17.642,17.6519,14800.0
2006-08-28 13:45:00,35.77,35.8,35.77,35.78,9200.0,17.6519,17.6667,17.6519,17.6568,9200.0
2006-08-28 13:50:00,35.78,35.78,35.74,35.76,34000.0,17.6568,17.6568,17.6371,17.647,34000.0
2006-08-28 13:55:00,35.76,35.77,35.75,35.76,25200.0,17.647,17.6519,17.642,17.647,25200.0
2006-08-28 14:00:00,35.77,35.8,35.76,35.76,37200.0,17.6519,17.6667,17.647,17.647,37200.0
2006-08-28 14:05:00,35.76,35.77,35.74,35.76,34800.0,17.647,17.6519,17.6371,17.647,34800.0
2006-08-28 14:10:00,35.75,35.76,35.72,35.72,112600.0,17.642,17.647,17.6272,17.6272,112600.0
2006-08-28 14:15:00,35.72,35.74,35.7,35.71,86000.0,17.6272,17.6371,17.6173,17.6223,86000.0
2006-08-28 14:20:00,35.71,35.76,35.71,35.74,36000.0,17.6223,17.647,17.6223,17.6371,36000.0
2006-08-28 14:25:00,35.74,35.76,35.73,35.73,11200.0,17.6371,17.647,17.6321,17.6321,11200.0
2006-08-28 14:30:00,35.73,35.77,35.7,35.71,60600.0,17.6321,17.6519,17.6173,17.6223,60600.0
2006-08-28 14:35:00,35.71,35.74,35.71,35.71,29400.0,17.6223,17.6371,17.6223,17.6223,29400.0
2006-08-28 14:40:00,35.71,35.72,35.69,35.69,17000.0,17.6223,17.6272,17.6124,17.6124,17000.0
2006-08-28 14:45:00,35.68,35.74,35.67,35.72,28600.0,17.6075,17.6371,17.6025,17.6272,28600.0
2006-08-28 14:50:00,35.71,35.74,35.7,35.71,53600.0,17.6223,17.6371,17.6173,17.6223,53600.0
2006-08-28 14:55:00,35.71,35.71,35.65,35.66,102400.0,17.6223,17.6223,17.5927,17.5976,102400.0
2006-08-28 15:00:00,35.65,35.74,35.6,35.65,100200.0,17.5927,17.6371,17.568,17.5927,100200.0
2006-08-28 15:05:00,35.63,35.67,35.59,35.66,93600.0,17.5828,17.6025,17.5631,17.5976,93600.0
2006-08-28 15:10:00,35.65,35.65,35.6,35.62,203200.0,17.5927,17.5927,17.568,17.5779,203200.0
2006-08-28 15:15:00,35.65,35.67,35.61,35.65,266200.0,17.5927,17.6025,17.5729,17.5927,266200.0
2006-08-28 15:20:00,35.67,35.7,35.59,35.64,124400.0,17.6025,17.6173,17.5631,17.5877,124400.0
2006-08-28 15:25:00,35.68,35.68,35.63,35.64,125000.0,17.6075,17.6075,17.5828,17.5877,125000.0
2006-08-28 15:30:00,35.63,35.63,35.6,35.63,81400.0,17.5828,17.5828,17.568,17.5828,81400.0
2006-08-28 15:35:00,35.61,35.62,35.59,35.6,357000.0,17.5729,17.5779,17.5631,17.568,357000.0
2006-08-28 15:40:00,35.6,35.6,35.56,35.57,157000.0,17.568,17.568,17.5483,17.5532,157000.0
2006-08-28 15:45:00,35.57,35.59,35.54,35.58,63800.0,17.5532,17.5631,17.5384,17.5581,63800.0
2006-08-28 15:50:00,35.57,35.67,35.57,35.65,295600.0,17.5532,17.6025,17.5532,17.5927,295600.0
2006-08-28 15:55:00,35.66,35.66,35.6,35.6,897400.0,17.5976,17.5976,17.568,17.568,897400.0
2006-08-29 09:30:00,35.5,35.54,35.5,35.52,52800.0,17.5186,17.5384,17.5186,17.5285,52800.0
2006-08-29 09:35:00,35.5,35.52,35.49,35.51,90800.0,17.5186,17.5285,17.5137,17.5236,90800.0
2006-08-29 09:40:00,35.5,35.52,35.44,35.46,176000.0,17.5186,17.5285,17.489,17.4989,176000.0
2006-08-29 09:45:00,35.45,35.49,35.41,35.49,444600.0,17.494,17.5137,17.4742,17.5137,444600.0
2006-08-29 09:50:00,35.48,35.5,35.47,35.47,45600.0,17.5088,17.5186,17.5038,17.5038,45600.0
2006-08-29 09:55:00,35.46,35.52,35.45,35.47,630600.0,17.4989,17.5285,17.494,17.5038,630600.0
2006-08-29 10:00:00,35.47,35.52,35.4,35.46,170000.0,17.5038,17.5285,17.4693,17.4989,170000.0
2006-08-29 10:05:00,35.47,35.49,35.45,35.48,105800.0,17.5038,17.5137,17.494,17.5088,105800.0
2006-08-29 10:10:00,35.49,35.49,35.42,35.43,49200.0,17.5137,17.5137,17.4792,17.4841,49200.0
2006-08-29 10:15:00,35.43,35.44,35.42,35.42,31400.0,17.4841,17.489,17.4792,17.4792,31400.0
2006-08-29 10:20:00,35.41,35.41,35.34,35.35,49000.0,17.4742,17.4742,17.4397,17.4446,49000.0
2006-08-29 10:25:00,35.35,35.37,35.29,35.3,45000.0,17.4446,17.4545,17.415,17.42,45000.0
2006-08-29 10:30:00,35.29,35.3,35.19,35.23,567400.0,17.415,17.42,17.3657,17.3854,567400.0
2006-08-29 10:35:00,35.22,35.23,35.17,35.23,64000.0,17.3805,17.3854,17.3558,17.3854,64000.0
2006-08-29 10:40:00,35.22,35.22,35.11,35.11,28600.0,17.3805,17.3805,17.3262,17.3262,28600.0
2006-08-29 10:45:00,35.1,35.11,35.04,35.05,492200.0,17.3213,17.3262,17.2916,17.2966,492200.0
2006-08-29 10:50:00,35.05,35.05,34.91,34.91,57000.0,17.2966,17.2966,17.2275,17.2275,57000.0
2006-08-29 10:55:00,34.9,34.9,34.77,34.81,75200.0,17.2226,17.2226,17.1584,17.1781,75200.0
2006-08-29 11:00:00,34.81,34.83,34.68,34.7,63200.0,17.1781,17.188,17.114,17.1239,63200.0
2006-08-29 11:05:00,34.69,34.72,34.59,34.59,72600.0,17.1189,17.1337,17.0696,17.0696,72600.0
2006-08-29 11:10:00,34.59,34.67,34.54,34.63,144800.0,17.0696,17.1091,17.0449,17.0893,144800.0
2006-08-29 11:15:00,34.62,34.73,34.62,34.7,123800.0,17.0844,17.1387,17.0844,17.1239,123800.0
2006-08-29 11:20:00,34.7,34.83,34.7,34.8,97000.0,17.1239,17.188,17.1239,17.1732,97000.0
2006-08-29 11:25:00,34.8,34.97,34.8,34.97,114600.0,17.1732,17.2571,17.1732,17.2571,114600.0
2006-08-29 11:30:00,34.96,35.02,34.94,35.02,130800.0,17.2522,17.2818,17.2423,17.2818,130800.0
2006-08-29 11:35:00,35.02,35.04,34.99,35.01,68200.0,17.2818,17.2916,17.267,17.2768,68200.0
2006-08-29 11:40:00,35.01,35.01,34.94,35.01,52000.0,17.2768,17.2768,17.2423,17.2768,52000.0
2006-08-29 11:45:00,35.01,35.03,35.0,35.01,43800.0,17.2768,17.2867,17.2719,17.2768,43800.0
2006-08-29 11:50:00,35.01,35.01,34.94,34.96,20000.0,17.2768,17.2768,17.2423,17.2522,20000.0
2006-08-29 11:55:00,34.96,34.96,34.93,34.93,27200.0,17.2522,17.2522,17.2374,17.2374,27200.0
2006-08-29 12:00:00,34.93,34.99,34.92,34.98,86800.0,17.2374,17.267,17.2324,17.262,86800.0
2006-08-29 12:05:00,34.99,35.1,34.99,35.08,165200.0,17.267,17.3213,17.267,17.3114,165200.0
2006-08-29 12:10:00,35.09,35.12,35.09,35.12,13400.0,17.3163,17.3311,17.3163,17.3311,13400.0
2006-08-29 12:15:00,35.12,35.13,35.09,35.12,20800.0,17.3311,17.3361,17.3163,17.3311,20800.0
2006-08-29 12:20:00,35.13,35.16,35.13,35.13,31800.0,17.3361,17.3509,17.3361,17.3361,31800.0
2006-08-29 12:25:00,35.14,35.19,35.14,35.17,25800.0,17.341,17.3657,17.341,17.3558,25800.0
2006-08-29 12:30:00,35.19,35.22,35.19,35.22,18400.0,17.3657,17.3805,17.3657,17.3805,18400.0
2006-08-29 12:35:00,35.22,35.24,35.21,35.23,23800.0,17.3805,17.3903,17.3755,17.3854,23800.0
2006-08-29 12:40:00,35.22,35.23,35.2,35.2,22400.0,17.3805,17.3854,17.3706,17.3706,22400.0
2006-08-29 12:45:00,35.2,35.21,35.18,35.2,147400.0,17.3706,17.3755,17.3607,17.3706,147400.0
2006-08-29 12:50:00,35.2,35.24,35.2,35.23,211000.0,17.3706,17.3903,17.3706,17.3854,211000.0
2006-08-29 12:55:00,35.23,35.23,35.18,35.18,45000.0,17.3854,17.3854,17.3607,17.3607,45000.0
2006-08-29 13:00:00,35.18,35.19,35.15,35.17,27400.0,17.3607,17.3657,17.3459,17.3558,27400.0
2006-08-29 13:05:00,35.17,35.19,35.16,35.18,38200.0,17.3558,17.3657,17.3509,17.3607,38200.0
2006-08-29 13:10:00,35.18,35.18,35.05,35.11,85600.0,17.3607,17.3607,17.2966,17.3262,85600.0
2006-08-29 13:15:00,35.11,35.17,35.1,35.17,36800.0,17.3262,17.3558,17.3213,17.3558,36800.0
2006-08-29 13:20:00,35.18,35.21,35.17,35.18,156800.0,17.3607,17.3755,17.3558,17.3607,156800.0
2006-08-29 13:25:00,35.18,35.23,35.18,35.23,24200.0,17.3607,17.3854,17.3607,17.3854,24200.0
2006-08-29 13:30:00,35.23,35.3,35.23,35.27,69800.0,17.3854,17.42,17.3854,17.4051,69800.0
2006-08-29 13:35:00,35.25,35.32,35.25,35.32,24800.0,17.3953,17.4298,17.3953,17.4298,24800.0
2006-08-29 13:40:00,35.31,35.35,35.3,35.35,58200.0,17.4249,17.4446,17.42,17.4446,58200.0
2006-08-29 13:45:00,35.35,35.38,35.29,35.29,88400.0,17.4446,17.4594,17.415,17.415,88400.0
2006-08-29 13:50:00,35.29,35.33,35.26,35.26,89000.0,17.415,17.4348,17.4002,17.4002,89000.0
2006-08-29 13:55:00,35.27,35.29,35.23,35.25,160000.0,17.4051,17.415,17.3854,17.3953,160000.0
2006-08-29 14:00:00,35.25,35.31,35.23,35.28,225800.0,17.3953,17.4249,17.3854,17.4101,225800.0
2006-08-29 14:05:00,35.26,35.32,35.24,35.29,37600.0,17.4002,17.4298,17.3903,17.415,37600.0
2006-08-29 14:10:00,35.26,35.32,35.02,35.26,146000.0,17.4002,17.4298,17.2818,17.4002,146000.0
2006-08-29 14:15:00,35.27,35.3,35.24,35.24,108600.0,17.4051,17.42,17.3903,17.3903,108600.0
2006-08-29 14:20:00,35.24,35.27,35.24,35.25,80800.0,17.3903,17.4051,17.3903,17.3953,80800.0
2006-08-29 14:25:00,35.25,35.3,35.24,35.29,86400.0,17.3953,17.42,17.3903,17.415,86400.0
2006-08-29 14:30:00,35.29,35.3,35.26,35.27,25600.0,17.415,17.42,17.4002,17.4051,25600.0
2006-08-29 14:35:00,35.29,35.31,35.28,35.28,61000.0,17.415,17.4249,17.4101,17.4101,61000.0
2006-08-29 14:40:00,35.28,35.3,35.24,35.26,22400.0,17.4101,17.42,17.3903,17.4002,22400.0
2006-08-29 14:45:00,35.26,35.27,35.23,35.26,49600.0,17.4002,17.4051,17.3854,17.4002,49600.0
2006-08-29 14:50:00,35.25,35.27,35.22,35.24,198400.0,17.3953,17.4051,17.3805,17.3903,198400.0
2006-08-29 14:55:00,35.25,35.27,35.24,35.27,121800.0,17.3953,17.4051,17.3903,17.4051,121800.0
2006-08-29 15:00:00,35.27,35.31,35.24,35.31,139800.0,17.4051,17.4249,17.3903,17.4249,139800.0
2006-08-29 15:05:00,35.31,35.35,35.27,35.28,65800.0,17.4249,17.4446,17.4051,17.4101,65800.0
2006-08-29 15:10:00,35.28,35.33,35.27,35.33,574600.0,17.4101,17.4348,17.4051,17.4348,574600.0
2006-08-29 15:15:00,35.33,35.38,35.33,35.38,83400.0,17.4348,17.4594,17.4348,17.4594,83400.0
2006-08-29 15:20:00,35.38,35.49,35.38,35.48,194400.0,17.4594,17.5137,17.4594,17.5088,194400.0
2006-08-29 15:25:00,35.48,35.51,35.46,35.49,125400.0,17.5088,17.5236,17.4989,17.5137,125400.0
2006-08-29 15:30:00,35.48,35.51,35.47,35.5,93000.0,17.5088,17.5236,17.5038,17.5186,93000.0
2006-08-29 15:35:00,35.49,35.49,35.44,35.46,31000.0,17.5137,17.5137,17.489,17.4989,31000.0
2006-08-29 15:40:00,35.46,35.46,35.4,35.44,56800.0,17.4989,17.4989,17.4693,17.489,56800.0
2006-08-29 15:45:00,35.44,35.49,35.44,35.46,48800.0,17.489,17.5137,17.489,17.4989,48800.0
2006-08-29 15:50:00,35.47,35.47,35.45,35.46,58800.0,17.5038,17.5038,17.494,17.4989,58800.0
2006-08-29 15:55:00,35.45,35.47,35.45,35.45,71400.0,17.494,17.5038,17.494,17.494,71400.0
2006-08-30 09:30:00,33.93,34.05,33.9,33.98,48800.0,16.7439,16.8031,16.7291,16.7686,48800.0
2006-08-30 09:35:00,33.97,34.06,33.9,34.01,608200.0,16.7636,16.808,16.7291,16.7834,608200.0
2006-08-30 09:40:00,33.99,34.01,33.7,33.85,408000.0,16.7735,16.7834,16.6304,16.7044,408000.0
2006-08-30 09:45:00,33.85,33.9,33.8,33.88,325200.0,16.7044,16.7291,16.6797,16.7192,325200.0
2006-08-30 09:50:00,33.89,34.04,33.85,33.98,148200.0,16.7241,16.7982,16.7044,16.7686,148200.0
2006-08-30 09:55:00,33.98,34.06,33.88,33.9,237400.0,16.7686,16.808,16.7192,16.7291,237400.0
2006-08-30 10:00:00,33.9,33.93,33.76,33.87,154600.0,16.7291,16.7439,16.66,16.7143,154600.0
2006-08-30 10:05:00,33.87,33.92,33.81,33.81,70600.0,16.7143,16.7389,16.6847,16.6847,70600.0
2006-08-30 10:10:00,33.82,33.85,33.67,33.85,166000.0,16.6896,16.7044,16.6156,16.7044,166000.0
2006-08-30 10:15:00,33.85,33.93,33.85,33.9,110000.0,16.7044,16.7439,16.7044,16.7291,110000.0
2006-08-30 10:20:00,33.91,33.95,33.86,33.9,103800.0,16.734,16.7537,16.7093,16.7291,103800.0
2006-08-30 10:25:00,33.9,33.94,33.85,33.91,121000.0,16.7291,16.7488,16.7044,16.734,121000.0
2006-08-30 10:30:00,33.91,33.94,33.9,33.91,145800.0,16.734,16.7488,16.7291,16.734,145800.0
2006-08-30 10:35:00,33.91,33.98,33.91,33.96,100800.0,16.734,16.7686,16.734,16.7587,100800.0
2006-08-30 10:40:00,33.96,33.98,33.93,33.96,91800.0,16.7587,16.7686,16.7439,16.7587,91800.0
2006-08-30 10:45:00,33.96,34.01,33.95,34.0,143400.0,16.7587,16.7834,16.7537,16.7784,143400.0
2006-08-30 10:50:00,34.0,34.01,33.97,33.98,137400.0,16.7784,16.7834,16.7636,16.7686,137400.0
2006-08-30 10:55:00,33.98,34.02,33.97,34.01,39000.0,16.7686,16.7883,16.7636,16.7834,39000.0
2006-08-30 11:00:00,34.01,34.05,34.0,34.05,46800.0,16.7834,16.8031,16.7784,16.8031,46800.0
2006-08-30 11:05:00,34.04,34.04,34.0,34.01,123800.0,16.7982,16.7982,16.7784,16.7834,123800.0
2006-08-30 11:10:00,34.02,34.08,34.0,34.08,134600.0,16.7883,16.8179,16.7784,16.8179,134600.0
2006-08-30 11:15:00,34.08,34.09,34.06,34.08,53400.0,16.8179,16.8228,16.808,16.8179,53400.0
2006-08-30 11:20:00,34.08,34.13,34.07,34.13,125000.0,16.8179,16.8426,16.813,16.8426,125000.0
2006-08-30 11:25:00,34.12,34.16,34.11,34.11,80400.0,16.8376,16.8574,16.8327,16.8327,80400.0
2006-08-30 11:30:00,34.11,34.15,34.11,34.13,74000.0,16.8327,16.8524,16.8327,16.8426,74000.0
2006-08-30 11:35:00,34.13,34.2,34.13,34.18,47600.0,16.8426,16.8771,16.8426,16.8672,47600.0
2006-08-30 11:40:00,34.18,34.2,34.17,34.2,216800.0,16.8672,16.8771,16.8623,16.8771,216800.0
2006-08-30 11:45:00,34.19,34.21,34.18,34.18,561600.0,16.8722,16.8821,16.8672,16.8672,561600.0
2006-08-30 11:50:00,34.18,34.23,34.15,34.23,71600.0,16.8672,16.8919,16.8524,16.8919,71600.0
2006-08-30 11:55:00,34.22,34.23,34.12,34.18,1757200.0,16.887,16.8919,16.8376,16.8672,1757200.0
2006-08-30 12:00:00,34.18,34.23,34.18,34.19,105600.0,16.8672,16.8919,16.8672,16.8722,105600.0
2006-08-30 12:05:00,34.18,34.19,34.16,34.17,25400.0,16.8672,16.8722,16.8574,16.8623,25400.0
2006-08-30 12:10:00,34.18,34.2,34.12,34.12,193200.0,16.8672,16.8771,16.8376,16.8376,193200.0
2006-08-30 12:15:00,34.13,34.15,34.12,34.14,94200.0,16.8426,16.8524,16.8376,16.8475,94200.0
2006-08-30 12:20:00,34.14,34.15,34.13,34.13,15600.0,16.8475,16.8524,16.8426,16.8426,15600.0
2006-08-30 12:25:00,34.13,34.13,34.05,34.05,65600.0,16.8426,16.8426,16.8031,16.8031,65600.0
2006-08-30 12:30:00,34.05,34.06,34.02,34.02,116400.0,16.8031,16.808,16.7883,16.7883,116400.0
2006-08-30 12:35:00,34.04,34.07,33.99,34.07,46000.0,16.7982,16.813,16.7735,16.813,46000.0
2006-08-30 12:40:00,34.06,34.1,34.05,34.1,26000.0,16.808,16.8278,16.8031,16.8278,26000.0
2006-08-30 12:45:00,34.09,34.09,34.02,34.02,60800.0,16.8228,16.8228,16.7883,16.7883,60800.0
2006-08-30 12:50:00,34.02,34.08,34.02,34.04,47600.0,16.7883,16.8179,16.7883,16.7982,47600.0
2006-08-30 12:55:00,34.03,34.05,34.01,34.04,24400.0,16.7932,16.8031,16.7834,16.7982,24400.0
2006-08-30 13:00:00,34.04,34.04,33.93,34.04,100800.0,16.7982,16.7982,16.7439,16.7982,100800.0
2006-08-30 13:05:00,34.03,34.09,34.03,34.06,16400.0,16.7932,16.8228,16.7932,16.808,16400.0
2006-08-30 13:10:00,34.04,34.07,34.03,34.06,22000.0,16.7982,16.813,16.7932,16.808,22000.0
2006-08-30 13:15:00,34.06,34.1,34.05,34.08,22800.0,16.808,16.8278,16.8031,16.8179,22800.0
2006-08-30 13:20:00,34.08,34.1,34.07,34.1,219600.0,16.8179,16.8278,16.813,16.8278,219600.0
2006-08-30 13:25:00,34.1,34.1,34.08,34.09,42800.0,16.8278,16.8278,16.8179,16.8228,42800.0
2006-08-30 13:30:00,34.1,34.16,34.09,34.16,29800.0,16.8278,16.8574,16.8228,16.8574,29800.0
2006-08-30 13:35:00,34.16,34.5,34.13,34.44,183400.0,16.8574,17.0252,16.8426,16.9956,183400.0
2006-08-30 13:40:00,34.44,34.45,34.22,34.27,72000.0,16.9956,17.0005,16.887,16.9117,72000.0
2006-08-30 13:45:00,34.28,34.35,34.28,34.32,49800.0,16.9166,16.9511,16.9166,16.9363,49800.0
2006-08-30 13:50:00,34.33,34.33,34.25,34.25,18200.0,16.9413,16.9413,16.9018,16.9018,18200.0
2006-08-30 13:55:00,34.23,34.25,34.15,34.17,67200.0,16.8919,16.9018,16.8524,16.8623,67200.0
2006-08-30 14:00:00,34.18,34.21,34.14,34.19,19800.0,16.8672,16.8821,16.8475,16.8722,19800.0
2006-08-30 14:05:00,34.19,34.2,34.16,34.16,22000.0,16.8722,16.8771,16.8574,16.8574,22000.0
2006-08-30 14:10:00,34.17,34.23,34.16,34.19,43200.0,16.8623,16.8919,16.8574,16.8722,43200.0
2006-08-30 14:15:00,34.2,34.22,34.15,34.15,31800.0,16.8771,16.887,16.8524,16.8524,31800.0
2006-08-30 14:20:00,34.13,34.16,34.13,34.14,15600.0,16.8426,16.8574,16.8426,16.8475,15600.0
2006-08-30 14:25:00,34.14,34.16,34.13,34.13,13200.0,16.8475,16.8574,16.8426,16.8426,13200.0
2006-08-30 14:30:00,34.13,34.15,34.05,34.13,83600.0,16.8426,16.8524,16.8031,16.8426,83600.0
2006-08-30 14:35:00,34.15,34.19,34.13,34.15,23000.0,16.8524,16.8722,16.8426,16.8524,23000.0
2006-08-30 14:40:00,34.15,34.18,34.13,34.16,55600.0,16.8524,16.8672,16.8426,16.8574,55600.0
2006-08-30 14:45:00,34.19,34.21,34.16,34.21,40800.0,16.8722,16.8821,16.8574,16.8821,40800.0
2006-08-30 14:50:00,34.2,34.26,34.19,34.24,50600.0,16.8771,16.9067,16.8722,16.8969,50600.0
2006-08-30 14:55:00,34.24,34.3,34.24,34.27,88600.0,16.8969,16.9265,16.8969,16.9117,88600.0
2006-08-30 15:00:00,34.29,34.32,34.27,34.32,39600.0,16.9215,16.9363,16.9117,16.9363,39600.0
2006-08-30 15:05:00,34.3,34.32,34.26,34.28,17400.0,16.9265,16.9363,16.9067,16.9166,17400.0
2006-08-30 15:10:00,34.29,34.3,34.26,34.29,20400.0,16.9215,16.9265,16.9067,16.9215,20400.0
2006-08-30 15:15:00,34.28,34.3,34.25,34.3,87000.0,16.9166,16.9265,16.9018,16.9265,87000.0
2006-08-30 15:20:00,34.3,34.32,34.29,34.31,12000.0,16.9265,16.9363,16.9215,16.9314,12000.0
2006-08-30 15:25:00,34.3,34.3,34.26,34.27,60800.0,16.9265,16.9265,16.9067,16.9117,60800.0
2006-08-30 15:30:00,34.27,34.3,34.27,34.28,139200.0,16.9117,16.9265,16.9117,16.9166,139200.0
2006-08-30 15:35:00,34.28,34.3,34.26,34.3,296400.0,16.9166,16.9265,16.9067,16.9265,296400.0
2006-08-30 15:40:00,34.3,34.31,34.23,34.27,118400.0,16.9265,16.9314,16.8919,16.9117,118400.0
2006-08-30 15:45:00,34.27,34.32,34.27,34.3,220800.0,16.9117,16.9363,16.9117,16.9265,220800.0
2006-08-30 15:50:00,34.31,34.33,34.26,34.31,62000.0,16.9314,16.9413,16.9067,16.9314,62000.0
2006-08-30 15:55:00,34.31,34.31,34.24,34.27,149400.0,16.9314,16.9314,16.8969,16.9117,149400.0
2006-08-31 09:30:00,34.1,34.26,34.09,34.21,78000.0,16.8278,16.9067,16.8228,16.8821,78000.0
2006-08-31 09:35:00,34.25,34.43,34.25,34.39,22400.0,16.9018,16.9906,16.9018,16.9709,22400.0
2006-08-31 09:40:00,34.39,34.4,34.35,34.37,21200.0,16.9709,16.9758,16.9511,16.961,21200.0
2006-08-31 09:45:00,34.37,34.38,34.34,34.34,24600.0,16.961,16.9659,16.9462,16.9462,24600.0
2006-08-31 09:50:00,34.35,34.46,34.35,34.46,75000.0,16.9511,17.0054,16.9511,17.0054,75000.0
2006-08-31 09:55:00,34.46,34.5,34.46,34.49,17000.0,17.0054,17.0252,17.0054,17.0202,17000.0
2006-08-31 10:00:00,34.49,34.59,34.47,34.58,42400.0,17.0202,17.0696,17.0104,17.0646,42400.0
2006-08-31 10:05:00,34.56,34.56,34.5,34.56,44600.0,17.0548,17.0548,17.0252,17.0548,44600.0
2006-08-31 10:10:00,34.56,34.73,34.55,34.73,57800.0,17.0548,17.1387,17.0498,17.1387,57800.0
2006-08-31 10:15:00,34.74,34.84,34.71,34.74,101600.0,17.1436,17.1929,17.1288,17.1436,101600.0
2006-08-31 10:20:00,34.75,34.76,34.68,34.71,29600.0,17.1485,17.1535,17.114,17.1288,29600.0
2006-08-31 10:25:00,34.7,34.76,34.69,34.73,68800.0,17.1239,17.1535,17.1189,17.1387,68800.0
2006-08-31 10:30:00,34.72,34.72,34.68,34.71,15000.0,17.1337,17.1337,17.114,17.1288,15000.0
2006-08-31 10:35:00,34.68,34.73,34.68,34.73,8800.0,17.114,17.1387,17.114,17.1387,8800.0
2006-08-31 10:40:00,34.74,34.8,34.74,34.75,15200.0,17.1436,17.1732,17.1436,17.1485,15200.0
2006-08-31 10:45:00,34.73,34.73,34.65,34.65,29400.0,17.1387,17.1387,17.0992,17.0992,29400.0
2006-08-31 10:50:00,34.64,34.69,34.63,34.68,47800.0,17.0943,17.1189,17.0893,17.114,47800.0
2006-08-31 10:55:00,34.69,34.74,34.63,34.63,35200.0,17.1189,17.1436,17.0893,17.0893,35200.0
2006-08-31 11:00:00,34.63,34.73,34.63,34.72,24600.0,17.0893,17.1387,17.0893,17.1337,24600.0
2006-08-31 11:05:00,34.71,34.74,34.67,34.74,30400.0,17.1288,17.1436,17.1091,17.1436,30400.0
2006-08-31 11:10:00,34.72,34.74,34.72,34.72,5000.0,17.1337,17.1436,17.1337,17.1337,5000.0
2006-08-31 11:15:00,34.72,34.73,34.72,34.73,12200.0,17.1337,17.1387,17.1337,17.1387,12200.0
2006-08-31 11:20:00,34.72,34.76,34.72,34.74,14400.0,17.1337,17.1535,17.1337,17.1436,14400.0
2006-08-31 11:25:00,34.76,34.76,34.72,34.74,17200.0,17.1535,17.1535,17.1337,17.1436,17200.0
2006-08-31 11:30:00,34.72,34.75,34.72,34.73,9400.0,17.1337,17.1485,17.1337,17.1387,9400.0
2006-08-31 11:35:00,34.73,34.74,34.73,34.73,52600.0,17.1387,17.1436,17.1387,17.1387,52600.0
2006-08-31 11:40:00,34.74,34.77,34.74,34.76,37600.0,17.1436,17.1584,17.1436,17.1535,37600.0
2006-08-31 11:45:00,34.77,34.77,34.74,34.77,15000.0,17.1584,17.1584,17.1436,17.1584,15000.0
2006-08-31 11:50:00,34.77,34.8,34.74,34.75,28200.0,17.1584,17.1732,17.1436,17.1485,28200.0
2006-08-31 11:55:00,34.76,34.79,34.74,34.77,23400.0,17.1535,17.1683,17.1436,17.1584,23400.0
2006-08-31 12:00:00,34.75,34.88,34.75,34.85,29400.0,17.1485,17.2127,17.1485,17.1979,29400.0
2006-08-31 12:05:00,34.85,34.85,34.83,34.83,219600.0,17.1979,17.1979,17.188,17.188,219600.0
2006-08-31 12:10:00,34.84,34.85,34.84,34.85,7800.0,17.1929,17.1979,17.1929,17.1979,7800.0
2006-08-31 12:15:00,34.85,34.9,34.85,34.88,29200.0,17.1979,17.2226,17.1979,17.2127,29200.0
2006-08-31 12:20:00,34.88,34.88,34.87,34.88,74000.0,17.2127,17.2127,17.2078,17.2127,74000.0
2006-08-31 12:25:00,34.88,34.9,34.87,34.89,70000.0,17.2127,17.2226,17.2078,17.2176,70000.0
2006-08-31 12:30:00,34.89,34.92,34.87,34.9,23200.0,17.2176,17.2324,17.2078,17.2226,23200.0
2006-08-31 12:35:00,34.9,34.91,34.87,34.87,21200.0,17.2226,17.2275,17.2078,17.2078,21200.0
2006-08-31 12:40:00,34.88,34.9,34.86,34.87,6600.0,17.2127,17.2226,17.2028,17.2078,6600.0
2006-08-31 12:45:00,34.87,34.88,34.85,34.87,43400.0,17.2078,17.2127,17.1979,17.2078,43400.0
2006-08-31 12:50:00,34.87,34.87,34.85,34.85,3800.0,17.2078,17.2078,17.1979,17.1979,3800.0
2006-08-31 12:55:00,34.85,34.88,34.85,34.87,29600.0,17.1979,17.2127,17.1979,17.2078,29600.0
2006-08-31 13:00:00,34.86,34.88,34.85,34.85,11000.0,17.2028,17.2127,17.1979,17.1979,11000.0
2006-08-31 13:05:00,34.85,34.87,34.85,34.85,10600.0,17.1979,17.2078,17.1979,17.1979,10600.0
2006-08-31 13:10:00,34.85,34.96,34.85,34.91,58200.0,17.1979,17.2522,17.1979,17.2275,58200.0
2006-08-31 13:15:00,34.91,34.92,34.85,34.9,94600.0,17.2275,17.2324,17.1979,17.2226,94600.0
2006-08-31 13:20:00,34.88,34.88,34.85,34.88,18800.0,17.2127,17.2127,17.1979,17.2127,18800.0
2006-08-31 13:25:00,34.88,34.89,34.88,34.88,30200.0,17.2127,17.2176,17.2127,17.2127,30200.0
2006-08-31 13:30:00,34.88,34.88,34.87,34.87,66400.0,17.2127,17.2127,17.2078,17.2078,66400.0
2006-08-31 13:35:00,34.88,34.88,34.83,34.84,33600.0,17.2127,17.2127,17.188,17.1929,33600.0
2006-08-31 13:40:00,34.83,34.88,34.83,34.87,27000.0,17.188,17.2127,17.188,17.2078,27000.0
2006-08-31 13:45:00,34.85,34.92,34.83,34.88,51800.0,17.1979,17.2324,17.188,17.2127,51800.0
2006-08-31 13:50:00,34.89,34.92,34.88,34.89,64000.0,17.2176,17.2324,17.2127,17.2176,64000.0
2006-08-31 13:55:00,34.89,34.94,34.88,34.89,129800.0,17.2176,17.2423,17.2127,17.2176,129800.0
2006-08-31 14:00:00,34.9,34.94,34.89,34.93,13600.0,17.2226,17.2423,17.2176,17.2374,13600.0
2006-08-31 14:05:00,34.93,34.99,34.93,34.99,38000.0,17.2374,17.267,17.2374,17.267,38000.0
2006-08-31 14:10:00,34.99,35.02,34.98,35.0,38600.0,17.267,17.2818,17.262,17.2719,38600.0
2006-08-31 14:15:00,34.99,35.01,34.98,34.99,59200.0,17.267,17.2768,17.262,17.267,59200.0
2006-08-31 14:20:00,35.0,35.02,34.99,35.02,21400.0,17.2719,17.2818,17.267,17.2818,21400.0
2006-08-31 14:25:00,35.02,35.07,35.02,35.06,19800.0,17.2818,17.3064,17.2818,17.3015,19800.0
2006-08-31 14:30:00,35.06,35.08,35.01,35.02,42800.0,17.3015,17.3114,17.2768,17.2818,42800.0
2006-08-31 14:35:00,35.02,35.09,35.02,35.07,20400.0,17.2818,17.3163,17.2818,17.3064,20400.0
2006-08-31 14:40:00,35.07,35.08,35.04,35.07,33000.0,17.3064,17.3114,17.2916,17.3064,33000.0
2006-08-31 14:45:00,35.07,35.08,35.05,35.05,22200.0,17.3064,17.3114,17.2966,17.2966,22200.0
2006-08-31 14:50:00,35.05,35.08,35.04,35.07,8800.0,17.2966,17.3114,17.2916,17.3064,8800.0
2006-08-31 14:55:00,35.07,35.08,35.06,35.07,6600.0,17.3064,17.3114,17.3015,17.3064,6600.0
2006-08-31 15:00:00,35.07,35.08,35.04,35.04,25000.0,17.3064,17.3114,17.2916,17.2916,25000.0
2006-08-31 15:05:00,35.04,35.05,35.04,35.04,22000.0,17.2916,17.2966,17.2916,17.2916,22000.0
2006-08-31 15:10:00,35.04,35.05,35.03,35.05,12800.0,17.2916,17.2966,17.2867,17.2966,12800.0
2006-08-31 15:15:00,35.03,35.03,35.0,35.0,18000.0,17.2867,17.2867,17.2719,17.2719,18000.0
2006-08-31 15:20:00,34.99,35.01,34.99,34.99,53200.0,17.267,17.2768,17.267,17.267,53200.0
2006-08-31 15:25:00,35.0,35.02,34.98,34.99,40200.0,17.2719,17.2818,17.262,17.267,40200.0
2006-08-31 15:30:00,35.0,35.06,35.0,35.05,34800.0,17.2719,17.3015,17.2719,17.2966,34800.0
2006-08-31 15:35:00,35.05,35.09,35.02,35.08,84400.0,17.2966,17.3163,17.2818,17.3114,84400.0
2006-08-31 15:40:00,35.07,35.1,35.06,35.06,24800.0,17.3064,17.3213,17.3015,17.3015,24800.0
2006-08-31 15:45:00,35.06,35.06,34.99,35.0,35800.0,17.3015,17.3015,17.267,17.2719,35800.0
2006-08-31 15:50:00,34.99,35.0,34.98,34.99,73800.0,17.267,17.2719,17.262,17.267,73800.0
2006-08-31 15:55:00,34.99,35.03,34.96,34.96,173600.0,17.267,17.2867,17.2522,17.2522,173600.0
2006-09-01 09:30:00,34.96,35.04,34.96,34.99,539000.0,17.2522,17.2916,17.2522,17.267,539000.0
2006-09-01 09:35:00,34.98,34.98,34.8,34.87,452000.0,17.262,17.262,17.1732,17.2078,452000.0
2006-09-01 09:40:00,34.87,34.93,34.83,34.92,19000.0,17.2078,17.2374,17.188,17.2324,19000.0
2006-09-01 09:45:00,34.9,34.92,34.85,34.88,227000.0,17.2226,17.2324,17.1979,17.2127,227000.0
2006-09-01 09:50:00,34.87,34.95,34.87,34.95,63200.0,17.2078,17.2472,17.2078,17.2472,63200.0
2006-09-01 09:55:00,34.95,34.97,34.92,34.96,163000.0,17.2472,17.2571,17.2324,17.2522,163000.0
2006-09-01 10:00:00,34.95,34.95,34.9,34.93,67600.0,17.2472,17.2472,17.2226,17.2374,67600.0
2006-09-01 10:05:00,34.94,35.0,34.92,34.95,94600.0,17.2423,17.2719,17.2324,17.2472,94600.0
2006-09-01 10:10:00,34.94,34.97,34.94,34.95,148400.0,17.2423,17.2571,17.2423,17.2472,148400.0
2006-09-01 10:15:00,34.95,34.98,34.93,34.97,58400.0,17.2472,17.262,17.2374,17.2571,58400.0
2006-09-01 10:20:00,34.96,35.0,34.96,34.96,2028200.0,17.2522,17.2719,17.2522,17.2522,2028200.0
2006-09-01 10:25:00,34.96,34.96,34.95,34.95,3000.0,17.2522,17.2522,17.2472,17.2472,3000.0
2006-09-01 10:30:00,34.95,35.0,34.94,35.0,1040800.0,17.2472,17.2719,17.2423,17.2719,1040800.0
2006-09-01 10:35:00,35.01,35.06,35.0,35.03,30400.0,17.2768,17.3015,17.2719,17.2867,30400.0
2006-09-01 10:40:00,35.0,35.03,34.99,35.0,17400.0,17.2719,17.2867,17.267,17.2719,17400.0
2006-09-01 10:45:00,35.0,35.01,34.94,34.96,128200.0,17.2719,17.2768,17.2423,17.2522,128200.0
2006-09-01 10:50:00,34.96,34.97,34.87,34.88,8600.0,17.2522,17.2571,17.2078,17.2127,8600.0
2006-09-01 10:55:00,34.86,34.86,34.79,34.83,12800.0,17.2028,17.2028,17.1683,17.188,12800.0
2006-09-01 11:00:00,34.83,35.0,34.82,34.87,117200.0,17.188,17.2719,17.1831,17.2078,117200.0
2006-09-01 11:05:00,34.87,34.94,34.87,34.93,13800.0,17.2078,17.2423,17.2078,17.2374,13800.0
2006-09-01 11:10:00,34.92,34.92,34.88,34.9,10200.0,17.2324,17.2324,17.2127,17.2226,10200.0
2006-09-01 11:15:00,34.9,34.92,34.84,34.85,32600.0,17.2226,17.2324,17.1929,17.1979,32600.0
2006-09-01 11:20:00,34.85,34.87,34.83,34.85,5600.0,17.1979,17.2078,17.188,17.1979,5600.0
2006-09-01 11:25:00,34.87,34.87,34.83,34.83,15600.0,17.2078,17.2078,17.188,17.188,15600.0
2006-09-01 11:30:00,34.84,34.84,34.78,34.79,5000.0,17.1929,17.1929,17.1633,17.1683,5000.0
2006-09-01 11:35:00,34.78,34.79,34.69,34.71,15400.0,17.1633,17.1683,17.1189,17.1288,15400.0
2006-09-01 11:40:00,34.72,34.72,34.69,34.71,7800.0,17.1337,17.1337,17.1189,17.1288,7800.0
2006-09-01 11:45:00,34.72,34.72,34.68,34.68,11200.0,17.1337,17.1337,17.114,17.114,11200.0
2006-09-01 11:50:00,34.68,34.69,34.66,34.67,10400.0,17.114,17.1189,17.1041,17.1091,10400.0
2006-09-01 11:55:00,34.66,34.67,34.62,34.63,18400.0,17.1041,17.1091,17.0844,17.0893,18400.0
2006-09-01 12:00:00,34.63,34.73,34.63,34.73,207200.0,17.0893,17.1387,17.0893,17.1387,207200.0
2006-09-01 12:05:00,34.63,34.66,34.63,34.66,9800.0,17.0893,17.1041,17.0893,17.1041,9800.0
2006-09-01 12:10:00,34.64,34.65,34.62,34.63,12400.0,17.0943,17.0992,17.0844,17.0893,12400.0
2006-09-01 12:15:00,34.64,34.69,34.63,34.67,48600.0,17.0943,17.1189,17.0893,17.1091,48600.0
2006-09-01 12:20:00,34.67,34.71,34.65,34.7,47200.0,17.1091,17.1288,17.0992,17.1239,47200.0
2006-09-01 12:25:00,34.69,34.74,34.69,34.72,30200.0,17.1189,17.1436,17.1189,17.1337,30200.0
2006-09-01 12:30:00,34.72,34.76,34.7,34.76,16000.0,17.1337,17.1535,17.1239,17.1535,16000.0
2006-09-01 12:35:00,34.76,34.83,34.74,34.76,201400.0,17.1535,17.188,17.1436,17.1535,201400.0
2006-09-01 12:40:00,34.76,34.76,34.73,34.75,6800.0,17.1535,17.1535,17.1387,17.1485,6800.0
2006-09-01 12:45:00,34.76,34.77,34.73,34.73,8600.0,17.1535,17.1584,17.1387,17.1387,8600.0
2006-09-01 12:50:00,34.74,34.74,34.73,34.73,2000.0,17.1436,17.1436,17.1387,17.1387,2000.0
2006-09-01 12:55:00,34.73,34.73,34.67,34.69,26600.0,17.1387,17.1387,17.1091,17.1189,26600.0
2006-09-01 13:00:00,34.69,34.71,34.67,34.67,1200.0,17.1189,17.1288,17.1091,17.1091,1200.0
2006-09-01 13:05:00,34.68,34.7,34.68,34.68,3200.0,17.114,17.1239,17.114,17.114,3200.0
2006-09-01 13:10:00,34.68,34.68,34.58,34.6,25200.0,17.114,17.114,17.0646,17.0745,25200.0
2006-09-01 13:15:00,34.6,34.6,34.55,34.55,12600.0,17.0745,17.0745,17.0498,17.0498,12600.0
2006-09-01 13:20:00,34.56,34.58,34.56,34.57,6600.0,17.0548,17.0646,17.0548,17.0597,6600.0
2006-09-01 13:25:00,34.57,34.57,34.55,34.56,4800.0,17.0597,17.0597,17.0498,17.0548,4800.0
2006-09-01 13:30:00,34.56,34.58,34.56,34.58,2800.0,17.0548,17.0646,17.0548,17.0646,2800.0
2006-09-01 13:35:00,34.58,34.61,34.57,34.61,6400.0,17.0646,17.0794,17.0597,17.0794,6400.0
2006-09-01 13:40:00,34.61,34.61,34.56,34.57,7000.0,17.0794,17.0794,17.0548,17.0597,7000.0
2006-09-01 13:45:00,34.57,34.57,34.56,34.57,8200.0,17.0597,17.0597,17.0548,17.0597,8200.0
2006-09-01 13:50:00,34.55,34.55,34.54,34.54,7600.0,17.0498,17.0498,17.0449,17.0449,7600.0
2006-09-01 13:55:00,34.56,34.59,34.54,34.54,5800.0,17.0548,17.0696,17.0449,17.0449,5800.0
2006-09-01 14:00:00,34.55,34.56,34.53,34.55,4600.0,17.0498,17.0548,17.04,17.0498,4600.0
2006-09-01 14:05:00,34.54,34.59,34.53,34.54,8000.0,17.0449,17.0696,17.04,17.0449,8000.0
2006-09-01 14:10:00,34.54,34.6,34.53,34.59,13400.0,17.0449,17.0745,17.04,17.0696,13400.0
2006-09-01 14:15:00,34.59,34.59,34.53,34.54,17000.0,17.0696,17.0696,17.04,17.0449,17000.0
2006-09-01 14:20:00,34.56,34.6,34.51,34.51,433800.0,17.0548,17.0745,17.0301,17.0301,433800.0
2006-09-01 14:25:00,34.51,34.52,34.5,34.5,17800.0,17.0301,17.035,17.0252,17.0252,17800.0
2006-09-01 14:30:00,34.52,34.52,34.42,34.45,15800.0,17.035,17.035,16.9857,17.0005,15800.0
2006-09-01 14:35:00,34.44,34.47,34.4,34.41,17400.0,16.9956,17.0104,16.9758,16.9808,17400.0
2006-09-01 14:40:00,34.43,34.46,34.4,34.41,14600.0,16.9906,17.0054,16.9758,16.9808,14600.0
2006-09-01 14:45:00,34.42,34.45,34.41,34.41,13000.0,16.9857,17.0005,16.9808,16.9808,13000.0
2006-09-01 14:50:00,34.4,34.45,34.38,34.44,32800.0,16.9758,17.0005,16.9659,16.9956,32800.0
2006-09-01 14:55:00,34.44,34.46,34.44,34.46,19400.0,16.9956,17.0054,16.9956,17.0054,19400.0
2006-09-01 15:00:00,34.45,34.46,34.43,34.46,12600.0,17.0005,17.0054,16.9906,17.0054,12600.0
2006-09-01 15:05:00,34.46,34.52,34.43,34.47,92000.0,17.0054,17.035,16.9906,17.0104,92000.0
2006-09-01 15:10:00,34.47,34.52,34.45,34.47,126200.0,17.0104,17.035,17.0005,17.0104,126200.0
2006-09-01 15:15:00,34.47,34.54,34.47,34.53,15800.0,17.0104,17.0449,17.0104,17.04,15800.0
2006-09-01 15:20:00,34.53,34.55,34.49,34.53,59800.0,17.04,17.0498,17.0202,17.04,59800.0
2006-09-01 15:25:00,34.53,34.54,34.49,34.52,58800.0,17.04,17.0449,17.0202,17.035,58800.0
2006-09-01 15:30:00,34.52,34.53,34.5,34.53,43800.0,17.035,17.04,17.0252,17.04,43800.0
2006-09-01 15:35:00,34.52,34.6,34.52,34.57,161600.0,17.035,17.0745,17.035,17.0597,161600.0
2006-09-01 15:40:00,34.57,34.63,34.56,34.58,77600.0,17.0597,17.0893,17.0548,17.0646,77600.0
2006-09-01 15:45:00,34.58,34.58,34.46,34.49,72000.0,17.0646,17.0646,17.0054,17.0202,72000.0
2006-09-01 15:50:00,34.5,34.55,34.48,34.48,105800.0,17.0252,17.0498,17.0153,17.0153,105800.0
2006-09-01 15:55:00,34.49,34.52,34.47,34.48,117000.0,17.0202,17.035,17.0104,17.0153,117000.0
2006-09-05 09:30:00,34.27,34.27,34.13,34.23,24600.0,16.9117,16.9117,16.8426,16.8919,24600.0
2006-09-05 09:35:00,34.2,34.34,34.2,34.34,21600.0,16.8771,16.9462,16.8771,16.9462,21600.0
2006-09-05 09:40:00,34.35,34.48,34.35,34.45,31400.0,16.9511,17.0153,16.9511,17.0005,31400.0
2006-09-05 09:45:00,34.45,34.45,34.38,34.44,70400.0,17.0005,17.0005,16.9659,16.9956,70400.0
2006-09-05 09:50:00,34.5,34.51,34.43,34.44,75200.0,17.0252,17.0301,16.9906,16.9956,75200.0
2006-09-05 09:55:00,34.43,34.51,34.35,34.51,150200.0,16.9906,17.0301,16.9511,17.0301,150200.0
2006-09-05 10:00:00,34.51,34.51,34.41,34.44,191200.0,17.0301,17.0301,16.9808,16.9956,191200.0
2006-09-05 10:05:00,34.44,34.52,34.43,34.46,75400.0,16.9956,17.035,16.9906,17.0054,75400.0
2006-09-05 10:10:00,34.47,34.51,34.44,34.5,78800.0,17.0104,17.0301,16.9956,17.0252,78800.0
2006-09-05 10:15:00,34.5,34.51,34.44,34.47,62000.0,17.0252,17.0301,16.9956,17.0104,62000.0
2006-09-05 10:20:00,34.49,34.5,34.4,34.49,68800.0,17.0202,17.0252,16.9758,17.0202,68800.0
2006-09-05 10:25:00,34.48,34.51,34.45,34.49,52800.0,17.0153,17.0301,17.0005,17.0202,52800.0
2006-09-05 10:30:00,34.48,34.51,34.45,34.51,42000.0,17.0153,17.0301,17.0005,17.0301,42000.0
2006-09-05 10:35:00,34.51,34.6,34.49,34.53,39800.0,17.0301,17.0745,17.0202,17.04,39800.0
2006-09-05 10:40:00,34.52,34.52,34.5,34.51,5200.0,17.035,17.035,17.0252,17.0301,5200.0
2006-09-05 10:45:00,34.52,34.55,34.51,34.55,31600.0,17.035,17.0498,17.0301,17.0498,31600.0
2006-09-05 10:50:00,34.52,34.55,34.52,34.53,16800.0,17.035,17.0498,17.035,17.04,16800.0
2006-09-05 10:55:00,34.52,34.55,34.51,34.54,35400.0,17.035,17.0498,17.0301,17.0449,35400.0
2006-09-05 11:00:00,34.52,34.55,34.51,34.52,14600.0,17.035,17.0498,17.0301,17.035,14600.0
2006-09-05 11:05:00,34.52,34.54,34.51,34.54,7800.0,17.035,17.0449,17.0301,17.0449,7800.0
2006-09-05 11:10:00,34.52,34.56,34.52,34.55,21000.0,17.035,17.0548,17.035,17.0498,21000.0
2006-09-05 11:15:00,34.54,34.55,34.52,34.52,15400.0,17.0449,17.0498,17.035,17.035,15400.0
2006-09-05 11:20:00,34.52,34.52,34.51,34.51,2200.0,17.035,17.035,17.0301,17.0301,2200.0
2006-09-05 11:25:00,34.51,34.52,34.5,34.51,7200.0,17.0301,17.035,17.0252,17.0301,7200.0
2006-09-05 11:30:00,34.51,34.52,34.49,34.49,12600.0,17.0301,17.035,17.0202,17.0202,12600.0
2006-09-05 11:35:00,34.49,34.51,34.49,34.5,12200.0,17.0202,17.0301,17.0202,17.0252,12200.0
2006-09-05 11:40:00,34.51,34.52,34.49,34.5,20200.0,17.0301,17.035,17.0202,17.0252,20200.0
2006-09-05 11:45:00,34.5,34.54,34.47,34.54,49400.0,17.0252,17.0449,17.0104,17.0449,49400.0
2006-09-05 11:50:00,34.5,34.51,34.48,34.5,34000.0,17.0252,17.0301,17.0153,17.0252,34000.0
2006-09-05 11:55:00,34.52,34.52,34.49,34.49,33400.0,17.035,17.035,17.0202,17.0202,33400.0
2006-09-05 12:00:00,34.49,34.51,34.49,34.51,11600.0,17.0202,17.0301,17.0202,17.0301,11600.0
2006-09-05 12:05:00,34.51,34.51,34.5,34.5,9600.0,17.0301,17.0301,17.0252,17.0252,9600.0
2006-09-05 12:10:00,34.5,34.51,34.48,34.5,10200.0,17.0252,17.0301,17.0153,17.0252,10200.0
2006-09-05 12:15:00,34.5,34.51,34.5,34.51,3400.0,17.0252,17.0301,17.0252,17.0301,3400.0
2006-09-05 12:20:00,34.5,34.5,34.48,34.48,9600.0,17.0252,17.0252,17.0153,17.0153,9600.0
2006-09-05 12:25:00,34.48,34.49,34.48,34.48,6000.0,17.0153,17.0202,17.0153,17.0153,6000.0
2006-09-05 12:30:00,34.48,34.49,34.47,34.48,6600.0,17.0153,17.0202,17.0104,17.0153,6600.0
2006-09-05 12:35:00,34.49,34.49,34.46,34.48,8200.0,17.0202,17.0202,17.0054,17.0153,8200.0
2006-09-05 12:40:00,34.47,34.49,34.47,34.49,2800.0,17.0104,17.0202,17.0104,17.0202,2800.0
2006-09-05 12:45:00,34.49,34.5,34.49,34.49,2200.0,17.0202,17.0252,17.0202,17.0202,2200.0
2006-09-05 12:50:00,34.51,34.51,34.5,34.51,2000.0,17.0301,17.0301,17.0252,17.0301,2000.0
2006-09-05 12:55:00,34.5,34.51,34.5,34.51,4400.0,17.0252,17.0301,17.0252,17.0301,4400.0
2006-09-05 13:00:00,34.49,34.49,34.47,34.47,21000.0,17.0202,17.0202,17.0104,17.0104,21000.0
2006-09-05 13:05:00,34.47,34.48,34.46,34.47,6000.0,17.0104,17.0153,17.0054,17.0104,6000.0
2006-09-05 13:10:00,34.49,34.49,34.46,34.48,39000.0,17.0202,17.0202,17.0054,17.0153,39000.0
2006-09-05 13:15:00,34.47,34.47,34.47,34.47,400.0,17.0104,17.0104,17.0104,17.0104,400.0
2006-09-05 13:20:00,34.48,34.48,34.46,34.47,10400.0,17.0153,17.0153,17.0054,17.0104,10400.0
2006-09-05 13:25:00,34.47,34.49,34.47,34.48,5600.0,17.0104,17.0202,17.0104,17.0153,5600.0
2006-09-05 13:30:00,34.49,34.49,34.48,34.48,3400.0,17.0202,17.0202,17.0153,17.0153,3400.0
2006-09-05 13:35:00,34.48,34.49,34.41,34.43,82600.0,17.0153,17.0202,16.9808,16.9906,82600.0
2006-09-05 13:40:00,34.43,34.48,34.43,34.46,61800.0,16.9906,17.0153,16.9906,17.0054,61800.0
2006-09-05 13:45:00,34.46,34.46,34.39,34.39,59000.0,17.0054,17.0054,16.9709,16.9709,59000.0
2006-09-05 13:50:00,34.4,34.43,34.38,34.43,35200.0,16.9758,16.9906,16.9659,16.9906,35200.0
2006-09-05 13:55:00,34.44,34.45,34.41,34.42,60600.0,16.9956,17.0005,16.9808,16.9857,60600.0
2006-09-05 14:00:00,34.43,34.45,34.41,34.42,45000.0,16.9906,17.0005,16.9808,16.9857,45000.0
2006-09-05 14:05:00,34.48,34.48,34.41,34.43,127000.0,17.0153,17.0153,16.9808,16.9906,127000.0
2006-09-05 14:10:00,34.43,34.46,34.41,34.46,49000.0,16.9906,17.0054,16.9808,17.0054,49000.0
2006-09-05 14:15:00,34.48,34.49,34.46,34.48,6000.0,17.0153,17.0202,17.0054,17.0153,6000.0
2006-09-05 14:20:00,34.48,34.48,34.47,34.48,8200.0,17.0153,17.0153,17.0104,17.0153,8200.0
2006-09-05 14:25:00,34.48,34.48,34.44,34.44,10200.0,17.0153,17.0153,16.9956,16.9956,10200.0
2006-09-05 14:30:00,34.47,34.47,34.44,34.46,6200.0,17.0104,17.0104,16.9956,17.0054,6200.0
2006-09-05 14:35:00,34.47,34.47,34.45,34.46,37200.0,17.0104,17.0104,17.0005,17.0054,37200.0
2006-09-05 14:40:00,34.45,34.5,34.45,34.48,5800.0,17.0005,17.0252,17.0005,17.0153,5800.0
2006-09-05 14:45:00,34.47,34.47,34.42,34.42,18000.0,17.0104,17.0104,16.9857,16.9857,18000.0
2006-09-05 14:50:00,34.42,34.46,34.38,34.38,36600.0,16.9857,17.0054,16.9659,16.9659,36600.0
2006-09-05 14:55:00,34.38,34.41,34.34,34.41,106200.0,16.9659,16.9808,16.9462,16.9808,106200.0
2006-09-05 15:00:00,34.38,34.4,34.35,34.35,47000.0,16.9659,16.9758,16.9511,16.9511,47000.0
2006-09-05 15:05:00,34.36,34.37,34.35,34.37,8400.0,16.9561,16.961,16.9511,16.961,8400.0
2006-09-05 15:10:00,34.37,34.38,34.35,34.35,21200.0,16.961,16.9659,16.9511,16.9511,21200.0
2006-09-05 15:15:00,34.35,34.35,34.32,34.32,12000.0,16.9511,16.9511,16.9363,16.9363,12000.0
2006-09-05 15:20:00,34.34,34.37,34.33,34.35,37600.0,16.9462,16.961,16.9413,16.9511,37600.0
2006-09-05 15:25:00,34.34,34.36,34.33,34.35,12200.0,16.9462,16.9561,16.9413,16.9511,12200.0
2006-09-05 15:30:00,34.35,34.35,34.33,34.35,30200.0,16.9511,16.9511,16.9413,16.9511,30200.0
2006-09-05 15:35:00,34.35,34.36,34.33,34.33,71000.0,16.9511,16.9561,16.9413,16.9413,71000.0
2006-09-05 15:40:00,34.32,34.41,34.32,34.38,19000.0,16.9363,16.9808,16.9363,16.9659,19000.0
2006-09-05 15:45:00,34.41,34.5,34.41,34.48,33800.0,16.9808,17.0252,16.9808,17.0153,33800.0
2006-09-05 15:50:00,34.48,34.52,34.43,34.51,98200.0,17.0153,17.035,16.9906,17.0301,98200.0
2006-09-05 15:55:00,34.5,34.58,34.5,34.57,75600.0,17.0252,17.0646,17.0252,17.0597,75600.0
2006-09-06 09:30:00,34.2,34.24,34.2,34.22,33600.0,17.0185,17.0384,17.0185,17.0285,33600.0
2006-09-06 09:35:00,34.21,34.24,34.07,34.08,24400.0,17.0235,17.0384,16.9538,16.9588,24400.0
2006-09-06 09:40:00,34.07,34.15,33.92,33.92,28400.0,16.9538,16.9936,16.8792,16.8792,28400.0
2006-09-06 09:45:00,33.92,34.0,33.92,33.98,22800.0,16.8792,16.919,16.8792,16.9091,22800.0
2006-09-06 09:50:00,33.97,34.13,33.97,34.1,24400.0,16.9041,16.9837,16.9041,16.9688,24400.0
2006-09-06 09:55:00,34.1,34.15,34.08,34.13,15600.0,16.9688,16.9936,16.9588,16.9837,15600.0
2006-09-06 10:00:00,34.13,34.21,34.13,34.17,15600.0,16.9837,17.0235,16.9837,17.0036,15600.0
2006-09-06 10:05:00,34.17,34.19,34.16,34.19,16000.0,17.0036,17.0136,16.9986,17.0136,16000.0
2006-09-06 10:10:00,34.19,34.19,34.13,34.15,31800.0,17.0136,17.0136,16.9837,16.9936,31800.0
2006-09-06 10:15:00,34.15,34.23,34.15,34.22,15200.0,16.9936,17.0335,16.9936,17.0285,15200.0
2006-09-06 10:20:00,34.23,34.24,34.18,34.18,18600.0,17.0335,17.0384,17.0086,17.0086,18600.0
2006-09-06 10:25:00,34.18,34.2,34.17,34.17,12600.0,17.0086,17.0185,17.0036,17.0036,12600.0
2006-09-06 10:30:00,34.17,34.19,34.14,34.19,38800.0,17.0036,17.0136,16.9887,17.0136,38800.0
2006-09-06 10:35:00,34.18,34.2,34.17,34.18,15600.0,17.0086,17.0185,17.0036,17.0086,15600.0
2006-09-06 10:40:00,34.19,34.19,34.16,34.17,19200.0,17.0136,17.0136,16.9986,17.0036,19200.0
2006-09-06 10:45:00,34.17,34.17,34.04,34.04,8400.0,17.0036,17.0036,16.9389,16.9389,8400.0
2006-09-06 10:50:00,34.07,34.1,34.06,34.08,12600.0,16.9538,16.9688,16.9489,16.9588,12600.0
2006-09-06 10:55:00,34.1,34.1,34.06,34.06,6600.0,16.9688,16.9688,16.9489,16.9489,6600.0
2006-09-06 11:00:00,34.06,34.08,34.06,34.07,207400.0,16.9489,16.9588,16.9489,16.9538,207400.0
2006-09-06 11:05:00,34.07,34.07,34.07,34.07,3200.0,16.9538,16.9538,16.9538,16.9538,3200.0
2006-09-06 11:10:00,34.06,34.06,34.05,34.05,2200.0,16.9489,16.9489,16.9439,16.9439,2200.0
2006-09-06 11:15:00,34.05,34.06,34.05,34.05,8400.0,16.9439,16.9489,16.9439,16.9439,8400.0
2006-09-06 11:20:00,34.06,34.07,34.02,34.04,39800.0,16.9489,16.9538,16.929,16.9389,39800.0
2006-09-06 11:25:00,34.06,34.09,34.05,34.09,16000.0,16.9489,16.9638,16.9439,16.9638,16000.0
2006-09-06 11:30:00,34.1,34.18,34.1,34.13,26400.0,16.9688,17.0086,16.9688,16.9837,26400.0
2006-09-06 11:35:00,34.13,34.18,34.13,34.18,426400.0,16.9837,17.0086,16.9837,17.0086,426400.0
2006-09-06 11:40:00,34.16,34.16,34.14,34.15,29400.0,16.9986,16.9986,16.9887,16.9936,29400.0
2006-09-06 11:45:00,34.15,34.17,34.14,34.17,18200.0,16.9936,17.0036,16.9887,17.0036,18200.0
2006-09-06 11:50:00,34.17,34.17,34.16,34.16,4000.0,17.0036,17.0036,16.9986,16.9986,4000.0
2006-09-06 11:55:00,34.15,34.15,34.14,34.14,6600.0,16.9936,16.9936,16.9887,16.9887,6600.0
2006-09-06 12:00:00,34.15,34.15,34.13,34.14,30800.0,16.9936,16.9936,16.9837,16.9887,30800.0
2006-09-06 12:05:00,34.13,34.15,34.13,34.13,13800.0,16.9837,16.9936,16.9837,16.9837,13800.0
2006-09-06 12:10:00,34.13,34.13,34.1,34.1,16600.0,16.9837,16.9837,16.9688,16.9688,16600.0
2006-09-06 12:15:00,34.1,34.11,34.08,34.11,28200.0,16.9688,16.9737,16.9588,16.9737,28200.0
2006-09-06 12:20:00,34.1,34.13,34.1,34.12,22400.0,16.9688,16.9837,16.9688,16.9787,22400.0
2006-09-06 12:25:00,34.1,34.12,34.01,34.07,33800.0,16.9688,16.9787,16.924,16.9538,33800.0
2006-09-06 12:30:00,34.08,34.08,34.06,34.08,9000.0,16.9588,16.9588,16.9489,16.9588,9000.0
2006-09-06 12:35:00,34.07,34.1,34.07,34.07,10800.0,16.9538,16.9688,16.9538,16.9538,10800.0
2006-09-06 12:40:00,34.08,34.1,34.08,34.09,11600.0,16.9588,16.9688,16.9588,16.9638,11600.0
2006-09-06 12:45:00,34.09,34.1,34.07,34.09,4600.0,16.9638,16.9688,16.9538,16.9638,4600.0
2006-09-06 12:50:00,34.07,34.09,34.06,34.08,5800.0,16.9538,16.9638,16.9489,16.9588,5800.0
2006-09-06 12:55:00,34.08,34.08,34.04,34.04,4800.0,16.9588,16.9588,16.9389,16.9389,4800.0
2006-09-06 13:00:00,34.04,34.07,34.04,34.04,8000.0,16.9389,16.9538,16.9389,16.9389,8000.0
2006-09-06 13:05:00,34.03,34.05,34.01,34.05,15600.0,16.9339,16.9439,16.924,16.9439,15600.0
2006-09-06 13:10:00,34.05,34.06,34.04,34.06,7200.0,16.9439,16.9489,16.9389,16.9489,7200.0
2006-09-06 13:15:00,34.04,34.04,34.02,34.02,14000.0,16.9389,16.9389,16.929,16.929,14000.0
2006-09-06 13:20:00,34.04,34.04,33.99,33.99,29200.0,16.9389,16.9389,16.914,16.914,29200.0
2006-09-06 13:25:00,33.99,34.01,33.99,34.0,16000.0,16.914,16.924,16.914,16.919,16000.0
2006-09-06 13:30:00,34.0,34.0,33.98,33.98,14600.0,16.919,16.919,16.9091,16.9091,14600.0
2006-09-06 13:35:00,33.98,33.99,33.95,33.99,17600.0,16.9091,16.914,16.8941,16.914,17600.0
2006-09-06 13:40:00,33.99,34.0,33.99,34.0,2800.0,16.914,16.919,16.914,16.919,2800.0
2006-09-06 13:45:00,34.01,34.04,34.01,34.04,4800.0,16.924,16.9389,16.924,16.9389,4800.0
2006-09-06 13:50:00,34.04,34.04,33.98,34.0,17200.0,16.9389,16.9389,16.9091,16.919,17200.0
2006-09-06 13:55:00,34.0,34.02,33.98,34.01,12000.0,16.919,16.929,16.9091,16.924,12000.0
2006-09-06 14:00:00,34.02,34.06,33.97,34.06,35000.0,16.929,16.9489,16.9041,16.9489,35000.0
2006-09-06 14:05:00,34.04,34.04,34.0,34.04,8400.0,16.9389,16.9389,16.919,16.9389,8400.0
2006-09-06 14:10:00,34.05,34.05,33.96,33.96,7600.0,16.9439,16.9439,16.8991,16.8991,7600.0
2006-09-06 14:15:00,33.98,33.99,33.98,33.98,10200.0,16.9091,16.914,16.9091,16.9091,10200.0
2006-09-06 14:20:00,33.99,34.06,33.99,34.0,21800.0,16.914,16.9489,16.914,16.919,21800.0
2006-09-06 14:25:00,34.0,34.02,34.0,34.01,14400.0,16.919,16.929,16.919,16.924,14400.0
2006-09-06 14:30:00,34.01,34.01,33.98,33.99,13600.0,16.924,16.924,16.9091,16.914,13600.0
2006-09-06 14:35:00,33.99,34.02,33.92,34.01,117000.0,16.914,16.929,16.8792,16.924,117000.0
2006-09-06 14:40:00,34.01,34.01,33.98,33.99,19600.0,16.924,16.924,16.9091,16.914,19600.0
2006-09-06 14:45:00,34.0,34.01,33.99,34.0,54200.0,16.919,16.924,16.914,16.919,54200.0
2006-09-06 14:50:00,33.99,34.0,33.98,33.98,27400.0,16.914,16.919,16.9091,16.9091,27400.0
2006-09-06 14:55:00,33.99,34.0,33.98,33.99,14400.0,16.914,16.919,16.9091,16.914,14400.0
2006-09-06 15:00:00,33.99,34.0,33.98,33.99,11400.0,16.914,16.919,16.9091,16.914,11400.0
2006-09-06 15:05:00,33.99,34.0,33.99,33.99,30600.0,16.914,16.919,16.914,16.914,30600.0
2006-09-06 15:10:00,33.99,34.0,33.98,34.0,11200.0,16.914,16.919,16.9091,16.919,11200.0
2006-09-06 15:15:00,34.0,34.0,33.99,33.99,4200.0,16.919,16.919,16.914,16.914,4200.0
2006-09-06 15:20:00,34.0,34.0,33.99,34.0,17600.0,16.919,16.919,16.914,16.919,17600.0
2006-09-06 15:25:00,34.0,34.0,33.99,33.99,4400.0,16.919,16.919,16.914,16.914,4400.0
2006-09-06 15:30:00,33.99,34.02,33.99,34.01,37800.0,16.914,16.929,16.914,16.924,37800.0
2006-09-06 15:35:00,34.02,34.02,33.98,33.99,20600.0,16.929,16.929,16.9091,16.914,20600.0
2006-09-06 15:40:00,34.0,34.02,33.99,34.0,15200.0,16.919,16.929,16.914,16.919,15200.0
2006-09-06 15:45:00,33.99,34.03,33.99,34.01,50800.0,16.914,16.9339,16.914,16.924,50800.0
2006-09-06 15:50:00,34.01,34.02,33.98,33.99,11000.0,16.924,16.929,16.9091,16.914,11000.0
2006-09-06 15:55:00,33.99,34.01,33.98,34.01,62000.0,16.914,16.924,16.9091,16.924,62000.0
2006-09-07 09:30:00,33.83,33.92,33.83,33.89,40000.0,16.8344,16.8792,16.8344,16.8643,40000.0
2006-09-07 09:35:00,33.89,33.93,33.84,33.92,23000.0,16.8643,16.8842,16.8394,16.8792,23000.0
2006-09-07 09:40:00,33.93,33.95,33.88,33.89,38000.0,16.8842,16.8941,16.8593,16.8643,38000.0
2006-09-07 09:45:00,33.9,33.99,33.9,33.98,36600.0,16.8692,16.914,16.8692,16.9091,36600.0
2006-09-07 09:50:00,33.99,34.02,33.97,34.01,226000.0,16.914,16.929,16.9041,16.924,226000.0
2006-09-07 09:55:00,34.01,34.02,34.01,34.02,29400.0,16.924,16.929,16.924,16.929,29400.0
2006-09-07 10:00:00,34.0,34.02,33.98,34.01,42200.0,16.919,16.929,16.9091,16.924,42200.0
2006-09-07 10:05:00,34.02,34.1,34.02,34.1,81600.0,16.929,16.9688,16.929,16.9688,81600.0
2006-09-07 10:10:00,34.09,34.11,34.06,34.09,75200.0,16.9638,16.9737,16.9489,16.9638,75200.0
2006-09-07 10:15:00,34.08,34.13,34.08,34.1,26400.0,16.9588,16.9837,16.9588,16.9688,26400.0
2006-09-07 10:20:00,34.09,34.12,34.06,34.1,42600.0,16.9638,16.9787,16.9489,16.9688,42600.0
2006-09-07 10:25:00,34.13,34.17,34.12,34.16,14400.0,16.9837,17.0036,16.9787,16.9986,14400.0
2006-09-07 10:30:00,34.15,34.19,34.13,34.17,16000.0,16.9936,17.0136,16.9837,17.0036,16000.0
2006-09-07 10:35:00,34.16,34.21,34.09,34.09,138800.0,16.9986,17.0235,16.9638,16.9638,138800.0
2006-09-07 10:40:00,34.1,34.1,34.06,34.06,17800.0,16.9688,16.9688,16.9489,16.9489,17800.0
2006-09-07 10:45:00,34.05,34.07,34.03,34.07,64000.0,16.9439,16.9538,16.9339,16.9538,64000.0
2006-09-07 10:50:00,34.07,34.09,34.05,34.09,29000.0,16.9538,16.9638,16.9439,16.9638,29000.0
2006-09-07 10:55:00,34.09,34.1,34.07,34.07,11000.0,16.9638,16.9688,16.9538,16.9538,11000.0
2006-09-07 11:00:00,34.07,34.17,34.07,34.17,97400.0,16.9538,17.0036,16.9538,17.0036,97400.0
2006-09-07 11:05:00,34.17,34.19,34.13,34.13,56600.0,17.0036,17.0136,16.9837,16.9837,56600.0
2006-09-07 11:10:00,34.13,34.13,34.1,34.11,15200.0,16.9837,16.9837,16.9688,16.9737,15200.0
2006-09-07 11:15:00,34.1,34.11,34.08,34.09,15000.0,16.9688,16.9737,16.9588,16.9638,15000.0
2006-09-07 11:20:00,34.1,34.17,34.1,34.16,46000.0,16.9688,17.0036,16.9688,16.9986,46000.0
2006-09-07 11:25:00,34.17,34.17,34.15,34.17,14600.0,17.0036,17.0036,16.9936,17.0036,14600.0
2006-09-07 11:30:00,34.15,34.19,34.14,34.19,22600.0,16.9936,17.0136,16.9887,17.0136,22600.0
2006-09-07 11:35:00,34.19,34.2,34.13,34.13,20000.0,17.0136,17.0185,16.9837,16.9837,20000.0
2006-09-07 11:40:00,34.13,34.15,34.1,34.14,30400.0,16.9837,16.9936,16.9688,16.9887,30400.0
2006-09-07 11:45:00,34.13,34.2,34.13,34.2,5400.0,16.9837,17.0185,16.9837,17.0185,5400.0
2006-09-07 11:50:00,34.19,34.22,34.18,34.19,20000.0,17.0136,17.0285,17.0086,17.0136,20000.0
2006-09-07 11:55:00,34.18,34.25,34.18,34.21,18600.0,17.0086,17.0434,17.0086,17.0235,18600.0
2006-09-07 12:00:00,34.22,34.23,34.19,34.19,27200.0,17.0285,17.0335,17.0136,17.0136,27200.0
2006-09-07 12:05:00,34.18,34.18,34.12,34.13,24000.0,17.0086,17.0086,16.9787,16.9837,24000.0
2006-09-07 12:10:00,34.13,34.15,34.13,34.14,11200.0,16.9837,16.9936,16.9837,16.9887,11200.0
2006-09-07 12:15:00,34.15,34.15,34.12,34.14,24600.0,16.9936,16.9936,16.9787,16.9887,24600.0
2006-09-07 12:20:00,34.14,34.15,34.1,34.12,16000.0,16.9887,16.9936,16.9688,16.9787,16000.0
2006-09-07 12:25:00,34.1,34.1,34.06,34.06,11400.0,16.9688,16.9688,16.9489,16.9489,11400.0
2006-09-07 12:30:00,34.07,34.09,34.05,34.06,34000.0,16.9538,16.9638,16.9439,16.9489,34000.0
2006-09-07 12:35:00,34.04,34.06,34.02,34.03,82800.0,16.9389,16.9489,16.929,16.9339,82800.0
2006-09-07 12:40:00,34.03,34.07,34.03,34.06,33000.0,16.9339,16.9538,16.9339,16.9489,33000.0
2006-09-07 12:45:00,34.06,34.08,34.05,34.08,20400.0,16.9489,16.9588,16.9439,16.9588,20400.0
2006-09-07 12:50:00,34.08,34.1,34.08,34.1,22600.0,16.9588,16.9688,16.9588,16.9688,22600.0
2006-09-07 12:55:00,34.1,34.1,34.07,34.07,19200.0,16.9688,16.9688,16.9538,16.9538,19200.0
2006-09-07 13:00:00,34.07,34.09,34.07,34.09,8400.0,16.9538,16.9638,16.9538,16.9638,8400.0
2006-09-07 13:05:00,34.07,34.08,34.06,34.06,8000.0,16.9538,16.9588,16.9489,16.9489,8000.0
2006-09-07 13:10:00,34.06,34.07,34.05,34.06,9200.0,16.9489,16.9538,16.9439,16.9489,9200.0
2006-09-07 13:15:00,34.06,34.07,34.04,34.05,16600.0,16.9489,16.9538,16.9389,16.9439,16600.0
2006-09-07 13:20:00,34.05,34.07,34.03,34.07,27000.0,16.9439,16.9538,16.9339,16.9538,27000.0
2006-09-07 13:25:00,34.06,34.07,34.05,34.05,22000.0,16.9489,16.9538,16.9439,16.9439,22000.0
2006-09-07 13:30:00,34.05,34.06,34.04,34.04,5200.0,16.9439,16.9489,16.9389,16.9389,5200.0
2006-09-07 13:35:00,34.04,34.05,34.02,34.04,11800.0,16.9389,16.9439,16.929,16.9389,11800.0
2006-09-07 13:40:00,34.04,34.07,34.04,34.07,4000.0,16.9389,16.9538,16.9389,16.9538,4000.0
2006-09-07 13:45:00,34.07,34.16,34.07,34.14,8200.0,16.9538,16.9986,16.9538,16.9887,8200.0
2006-09-07 13:50:00,34.13,34.15,34.09,34.1,212200.0,16.9837,16.9936,16.9638,16.9688,212200.0
2006-09-07 13:55:00,34.1,34.13,34.1,34.1,2600.0,16.9688,16.9837,16.9688,16.9688,2600.0
2006-09-07 14:00:00,34.12,34.13,34.1,34.12,17000.0,16.9787,16.9837,16.9688,16.9787,17000.0
2006-09-07 14:05:00,34.12,34.12,34.1,34.12,14800.0,16.9787,16.9787,16.9688,16.9787,14800.0
2006-09-07 14:10:00,34.12,34.12,34.1,34.12,18000.0,16.9787,16.9787,16.9688,16.9787,18000.0
2006-09-07 14:15:00,34.1,34.11,34.07,34.09,10000.0,16.9688,16.9737,16.9538,16.9638,10000.0
2006-09-07 14:20:00,34.08,34.08,34.06,34.08,8200.0,16.9588,16.9588,16.9489,16.9588,8200.0
2006-09-07 14:25:00,34.07,34.08,34.04,34.06,16400.0,16.9538,16.9588,16.9389,16.9489,16400.0
2006-09-07 14:30:00,34.07,34.07,34.02,34.02,9600.0,16.9538,16.9538,16.929,16.929,9600.0
2006-09-07 14:35:00,34.03,34.08,34.02,34.06,18000.0,16.9339,16.9588,16.929,16.9489,18000.0
2006-09-07 14:40:00,34.05,34.12,34.04,34.12,20800.0,16.9439,16.9787,16.9389,16.9787,20800.0
2006-09-07 14:45:00,34.09,34.13,34.08,34.13,6600.0,16.9638,16.9837,16.9588,16.9837,6600.0
2006-09-07 14:50:00,34.12,34.17,34.1,34.17,19600.0,16.9787,17.0036,16.9688,17.0036,19600.0
2006-09-07 14:55:00,34.17,34.17,34.12,34.14,16600.0,17.0036,17.0036,16.9787,16.9887,16600.0
2006-09-07 15:00:00,34.13,34.15,34.09,34.09,5400.0,16.9837,16.9936,16.9638,16.9638,5400.0
2006-09-07 15:05:00,34.11,34.12,34.09,34.12,4200.0,16.9737,16.9787,16.9638,16.9787,4200.0
2006-09-07 15:10:00,34.1,34.12,34.09,34.09,12600.0,16.9688,16.9787,16.9638,16.9638,12600.0
2006-09-07 15:15:00,34.1,34.12,34.08,34.08,31200.0,16.9688,16.9787,16.9588,16.9588,31200.0
2006-09-07 15:20:00,34.08,34.1,34.05,34.09,80800.0,16.9588,16.9688,16.9439,16.9638,80800.0
2006-09-07 15:25:00,34.07,34.08,34.02,34.03,93600.0,16.9538,16.9588,16.929,16.9339,93600.0
2006-09-07 15:30:00,34.03,34.1,34.03,34.1,33400.0,16.9339,16.9688,16.9339,16.9688,33400.0
2006-09-07 15:35:00,34.09,34.09,34.04,34.08,37800.0,16.9638,16.9638,16.9389,16.9588,37800.0
2006-09-07 15:40:00,34.09,34.1,34.08,34.1,76400.0,16.9638,16.9688,16.9588,16.9688,76400.0
2006-09-07 15:45:00,34.1,34.1,34.05,34.09,55000.0,16.9688,16.9688,16.9439,16.9638,55000.0
2006-09-07 15:50:00,34.1,34.15,34.1,34.14,57800.0,16.9688,16.9936,16.9688,16.9887,57800.0
2006-09-07 15:55:00,34.14,34.19,34.1,34.11,61800.0,16.9887,17.0136,16.9688,16.9737,61800.0
2006-09-08 09:30:00,34.09,34.23,34.09,34.23,29000.0,16.9638,17.0335,16.9638,17.0335,29000.0
2006-09-08 09:35:00,34.18,34.18,34.15,34.15,10400.0,17.0086,17.0086,16.9936,16.9936,10400.0
2006-09-08 09:40:00,34.18,34.23,34.17,34.23,10000.0,17.0086,17.0335,17.0036,17.0335,10000.0
2006-09-08 09:45:00,34.21,34.22,34.19,34.22,5400.0,17.0235,17.0285,17.0136,17.0285,5400.0
2006-09-08 09:50:00,34.2,34.22,34.19,34.21,18200.0,17.0185,17.0285,17.0136,17.0235,18200.0
2006-09-08 09:55:00,34.21,34.27,34.21,34.27,40200.0,17.0235,17.0534,17.0235,17.0534,40200.0
2006-09-08 10:00:00,34.26,34.29,34.22,34.23,11600.0,17.0484,17.0633,17.0285,17.0335,11600.0
2006-09-08 10:05:00,34.26,34.26,34.22,34.24,8800.0,17.0484,17.0484,17.0285,17.0384,8800.0
2006-09-08 10:10:00,34.22,34.23,34.19,34.19,7600.0,17.0285,17.0335,17.0136,17.0136,7600.0
2006-09-08 10:15:00,34.19,34.22,34.19,34.22,31000.0,17.0136,17.0285,17.0136,17.0285,31000.0
2006-09-08 10:20:00,34.23,34.23,34.19,34.19,20800.0,17.0335,17.0335,17.0136,17.0136,20800.0
2006-09-08 10:25:00,34.2,34.21,34.18,34.2,10600.0,17.0185,17.0235,17.0086,17.0185,10600.0
2006-09-08 10:30:00,34.19,34.21,34.15,34.17,9000.0,17.0136,17.0235,16.9936,17.0036,9000.0
2006-09-08 10:35:00,34.16,34.16,34.11,34.11,20000.0,16.9986,16.9986,16.9737,16.9737,20000.0
2006-09-08 10:40:00,34.13,34.13,34.1,34.1,5800.0,16.9837,16.9837,16.9688,16.9688,5800.0
2006-09-08 10:45:00,34.1,34.13,34.09,34.12,64400.0,16.9688,16.9837,16.9638,16.9787,64400.0
2006-09-08 10:50:00,34.11,34.13,34.08,34.08,8000.0,16.9737,16.9837,16.9588,16.9588,8000.0
2006-09-08 10:55:00,34.06,34.1,34.05,34.1,4000.0,16.9489,16.9688,16.9439,16.9688,4000.0
2006-09-08 11:00:00,34.1,34.1,34.07,34.07,13800.0,16.9688,16.9688,16.9538,16.9538,13800.0
2006-09-08 11:05:00,34.07,34.1,34.07,34.09,10000.0,16.9538,16.9688,16.9538,16.9638,10000.0
2006-09-08 11:10:00,34.09,34.09,34.07,34.07,9800.0,16.9638,16.9638,16.9538,16.9538,9800.0
2006-09-08 11:15:00,34.07,34.07,34.05,34.05,9800.0,16.9538,16.9538,16.9439,16.9439,9800.0
2006-09-08 11:20:00,34.06,34.06,33.93,33.99,27600.0,16.9489,16.9489,16.8842,16.914,27600.0
2006-09-08 11:25:00,33.99,33.99,33.96,33.97,2200.0,16.914,16.914,16.8991,16.9041,2200.0
2006-09-08 11:30:00,33.98,33.98,33.97,33.98,8600.0,16.9091,16.9091,16.9041,16.9091,8600.0
2006-09-08 11:35:00,33.98,34.01,33.96,34.01,31200.0,16.9091,16.924,16.8991,16.924,31200.0
2006-09-08 11:40:00,34.01,34.01,33.98,34.0,7000.0,16.924,16.924,16.9091,16.919,7000.0
2006-09-08 11:45:00,34.0,34.01,33.99,33.99,6200.0,16.919,16.924,16.914,16.914,6200.0
2006-09-08 11:50:00,34.01,34.03,34.0,34.02,3200.0,16.924,16.9339,16.919,16.929,3200.0
2006-09-08 11:55:00,34.02,34.02,34.01,34.01,1600.0,16.929,16.929,16.924,16.924,1600.0
2006-09-08 12:00:00,34.01,34.01,33.95,33.97,22000.0,16.924,16.924,16.8941,16.9041,22000.0
2006-09-08 12:05:00,33.96,33.97,33.93,33.93,65600.0,16.8991,16.9041,16.8842,16.8842,65600.0
2006-09-08 12:10:00,33.93,33.95,33.87,33.9,266800.0,16.8842,16.8941,16.8543,16.8692,266800.0
2006-09-08 12:15:00,33.9,33.95,33.88,33.92,34800.0,16.8692,16.8941,16.8593,16.8792,34800.0
2006-09-08 12:20:00,33.93,33.96,33.92,33.94,13600.0,16.8842,16.8991,16.8792,16.8891,13600.0
2006-09-08 12:25:00,33.95,33.95,33.91,33.92,9800.0,16.8941,16.8941,16.8742,16.8792,9800.0
2006-09-08 12:30:00,33.92,33.92,33.9,33.91,12400.0,16.8792,16.8792,16.8692,16.8742,12400.0
2006-09-08 12:35:00,33.91,33.99,33.91,33.97,14400.0,16.8742,16.914,16.8742,16.9041,14400.0
2006-09-08 12:40:00,33.96,33.98,33.96,33.98,3800.0,16.8991,16.9091,16.8991,16.9091,3800.0
2006-09-08 12:45:00,33.98,33.98,33.97,33.97,1200.0,16.9091,16.9091,16.9041,16.9041,1200.0
2006-09-08 12:50:00,33.97,33.97,33.94,33.96,6600.0,16.9041,16.9041,16.8891,16.8991,6600.0
2006-09-08 12:55:00,33.97,33.97,33.96,33.96,1800.0,16.9041,16.9041,16.8991,16.8991,1800.0
2006-09-08 13:00:00,33.95,33.99,33.95,33.97,7600.0,16.8941,16.914,16.8941,16.9041,7600.0
2006-09-08 13:05:00,33.97,33.98,33.93,33.98,40200.0,16.9041,16.9091,16.8842,16.9091,40200.0
2006-09-08 13:10:00,33.98,34.0,33.97,33.99,23200.0,16.9091,16.919,16.9041,16.914,23200.0
2006-09-08 13:15:00,33.99,33.99,33.99,33.99,2200.0,16.914,16.914,16.914,16.914,2200.0
2006-09-08 13:20:00,33.99,34.0,33.99,34.0,22200.0,16.914,16.919,16.914,16.919,22200.0
2006-09-08 13:25:00,34.0,34.0,33.99,34.0,29800.0,16.919,16.919,16.914,16.919,29800.0
2006-09-08 13:30:00,34.0,34.0,33.97,33.97,12200.0,16.919,16.919,16.9041,16.9041,12200.0
2006-09-08 13:35:00,33.98,34.0,33.98,33.98,28400.0,16.9091,16.919,16.9091,16.9091,28400.0
2006-09-08 13:40:00,33.98,33.98,33.95,33.95,3600.0,16.9091,16.9091,16.8941,16.8941,3600.0
2006-09-08 13:45:00,33.94,33.94,33.87,33.87,6600.0,16.8891,16.8891,16.8543,16.8543,6600.0
2006-09-08 13:50:00,33.87,33.92,33.87,33.92,22800.0,16.8543,16.8792,16.8543,16.8792,22800.0
2006-09-08 13:55:00,33.93,33.96,33.91,33.96,25000.0,16.8842,16.8991,16.8742,16.8991,25000.0
2006-09-08 14:00:00,33.96,34.04,33.96,34.02,61200.0,16.8991,16.9389,16.8991,16.929,61200.0
2006-09-08 14:05:00,33.99,34.01,33.95,33.99,18400.0,16.914,16.924,16.8941,16.914,18400.0
2006-09-08 14:10:00,34.0,34.01,33.96,34.01,38000.0,16.919,16.924,16.8991,16.924,38000.0
2006-09-08 14:15:00,34.01,34.01,33.85,33.88,23400.0,16.924,16.924,16.8444,16.8593,23400.0
2006-09-08 14:20:00,33.89,33.96,33.89,33.93,38200.0,16.8643,16.8991,16.8643,16.8842,38200.0
2006-09-08 14:25:00,33.93,33.94,33.9,33.9,57400.0,16.8842,16.8891,16.8692,16.8692,57400.0
2006-09-08 14:30:00,33.89,33.94,33.89,33.93,52400.0,16.8643,16.8891,16.8643,16.8842,52400.0
2006-09-08 14:35:00,33.93,33.93,33.91,33.91,29000.0,16.8842,16.8842,16.8742,16.8742,29000.0
2006-09-08 14:40:00,33.92,33.93,33.91,33.93,28000.0,16.8792,16.8842,16.8742,16.8842,28000.0
2006-09-08 14:45:00,33.92,33.93,33.92,33.92,4800.0,16.8792,16.8842,16.8792,16.8792,4800.0
2006-09-08 14:50:00,33.92,33.93,33.88,33.88,61200.0,16.8792,16.8842,16.8593,16.8593,61200.0
2006-09-08 14:55:00,33.88,33.9,33.87,33.87,5600.0,16.8593,16.8692,16.8543,16.8543,5600.0
2006-09-08 15:00:00,33.87,33.87,33.85,33.85,7000.0,16.8543,16.8543,16.8444,16.8444,7000.0
2006-09-08 15:05:00,33.85,33.87,33.83,33.85,15000.0,16.8444,16.8543,16.8344,16.8444,15000.0
2006-09-08 15:10:00,33.86,33.91,33.85,33.87,18600.0,16.8493,16.8742,16.8444,16.8543,18600.0
2006-09-08 15:15:00,33.88,33.88,33.81,33.81,11600.0,16.8593,16.8593,16.8245,16.8245,11600.0
2006-09-08 15:20:00,33.81,33.87,33.79,33.84,28800.0,16.8245,16.8543,16.8145,16.8394,28800.0
2006-09-08 15:25:00,33.83,33.85,33.74,33.75,41600.0,16.8344,16.8444,16.7896,16.7946,41600.0
2006-09-08 15:30:00,33.75,33.77,33.66,33.67,63000.0,16.7946,16.8046,16.7498,16.7548,63000.0
2006-09-08 15:35:00,33.67,33.71,33.67,33.67,23800.0,16.7548,16.7747,16.7548,16.7548,23800.0
2006-09-08 15:40:00,33.67,33.68,33.66,33.67,31800.0,16.7548,16.7598,16.7498,16.7548,31800.0
2006-09-08 15:45:00,33.7,33.74,33.66,33.74,71400.0,16.7697,16.7896,16.7498,16.7896,71400.0
2006-09-08 15:50:00,33.74,33.74,33.67,33.68,29000.0,16.7896,16.7896,16.7548,16.7598,29000.0
2006-09-08 15:55:00,33.67,33.72,33.63,33.72,68000.0,16.7548,16.7797,16.7349,16.7797,68000.0
2006-09-11 09:30:00,33.7,33.77,33.66,33.66,18800.0,16.7697,16.8046,16.7498,16.7498,18800.0
2006-09-11 09:35:00,33.67,33.7,33.6,33.63,10000.0,16.7548,16.7697,16.72,16.7349,10000.0
2006-09-11 09:40:00,33.6,33.63,33.55,33.6,7400.0,16.72,16.7349,16.6951,16.72,7400.0
2006-09-11 09:45:00,33.59,33.6,33.57,33.58,15000.0,16.715,16.72,16.705,16.71,15000.0
2006-09-11 09:50:00,33.59,33.59,33.54,33.57,21400.0,16.715,16.715,16.6901,16.705,21400.0
2006-09-11 09:55:00,33.57,33.57,33.45,33.5,25400.0,16.705,16.705,16.6453,16.6702,25400.0
2006-09-11 10:00:00,33.5,33.65,33.4,33.54,118400.0,16.6702,16.7448,16.6204,16.6901,118400.0
2006-09-11 10:05:00,33.52,33.52,33.45,33.47,11800.0,16.6801,16.6801,16.6453,16.6553,11800.0
2006-09-11 10:10:00,33.48,33.49,33.44,33.47,14000.0,16.6602,16.6652,16.6403,16.6553,14000.0
2006-09-11 10:15:00,33.49,33.49,33.47,33.49,3600.0,16.6652,16.6652,16.6553,16.6652,3600.0
2006-09-11 10:20:00,33.47,33.51,33.47,33.51,7400.0,16.6553,16.6752,16.6553,16.6752,7400.0
2006-09-11 10:25:00,33.52,33.54,33.52,33.54,7000.0,16.6801,16.6901,16.6801,16.6901,7000.0
2006-09-11 10:30:00,33.54,33.58,33.53,33.57,18400.0,16.6901,16.71,16.6851,16.705,18400.0
2006-09-11 10:35:00,33.56,33.57,33.51,33.52,17000.0,16.7001,16.705,16.6752,16.6801,17000.0
2006-09-11 10:40:00,33.52,33.55,33.5,33.52,38600.0,16.6801,16.6951,16.6702,16.6801,38600.0
2006-09-11 10:45:00,33.52,33.53,33.48,33.48,48800.0,16.6801,16.6851,16.6602,16.6602,48800.0
2006-09-11 10:50:00,33.5,33.5,33.46,33.49,31600.0,16.6702,16.6702,16.6503,16.6652,31600.0
2006-09-11 10:55:00,33.49,33.54,33.49,33.53,11400.0,16.6652,16.6901,16.6652,16.6851,11400.0
2006-09-11 11:00:00,33.52,33.52,33.48,33.52,20800.0,16.6801,16.6801,16.6602,16.6801,20800.0
2006-09-11 11:05:00,33.52,33.59,33.52,33.59,34800.0,16.6801,16.715,16.6801,16.715,34800.0
2006-09-11 11:10:00,33.59,33.67,33.57,33.64,23000.0,16.715,16.7548,16.705,16.7399,23000.0
2006-09-11 11:15:00,33.64,33.66,33.6,33.64,35200.0,16.7399,16.7498,16.72,16.7399,35200.0
2006-09-11 11:20:00,33.65,33.66,33.62,33.62,9800.0,16.7448,16.7498,16.7299,16.7299,9800.0
2006-09-11 11:25:00,33.62,33.66,33.62,33.66,7800.0,16.7299,16.7498,16.7299,16.7498,7800.0
2006-09-11 11:30:00,33.65,33.74,33.63,33.74,49000.0,16.7448,16.7896,16.7349,16.7896,49000.0
2006-09-11 11:35:00,33.72,33.77,33.71,33.75,43600.0,16.7797,16.8046,16.7747,16.7946,43600.0
2006-09-11 11:40:00,33.76,33.77,33.68,33.74,74800.0,16.7996,16.8046,16.7598,16.7896,74800.0
2006-09-11 11:45:00,33.73,33.74,33.7,33.74,45400.0,16.7846,16.7896,16.7697,16.7896,45400.0
2006-09-11 11:50:00,33.74,33.74,33.73,33.73,66000.0,16.7896,16.7896,16.7846,16.7846,66000.0
2006-09-11 11:55:00,33.73,33.73,33.7,33.7,4400.0,16.7846,16.7846,16.7697,16.7697,4400.0
2006-09-11 12:00:00,33.7,33.73,33.7,33.73,11600.0,16.7697,16.7846,16.7697,16.7846,11600.0
2006-09-11 12:05:00,33.73,33.76,33.73,33.75,25200.0,16.7846,16.7996,16.7846,16.7946,25200.0
2006-09-11 12:10:00,33.74,33.82,33.74,33.82,27000.0,16.7896,16.8294,16.7896,16.8294,27000.0
2006-09-11 12:15:00,33.81,33.87,33.81,33.85,8000.0,16.8245,16.8543,16.8245,16.8444,8000.0
2006-09-11 12:20:00,33.84,33.86,33.83,33.84,10400.0,16.8394,16.8493,16.8344,16.8394,10400.0
2006-09-11 12:25:00,33.84,33.85,33.78,33.84,23000.0,16.8394,16.8444,16.8095,16.8394,23000.0
2006-09-11 12:30:00,33.85,33.88,33.83,33.87,23600.0,16.8444,16.8593,16.8344,16.8543,23600.0
2006-09-11 12:35:00,33.87,33.98,33.87,33.96,22600.0,16.8543,16.9091,16.8543,16.8991,22600.0
2006-09-11 12:40:00,33.95,33.99,33.93,33.98,15200.0,16.8941,16.914,16.8842,16.9091,15200.0
2006-09-11 12:45:00,33.98,33.98,33.87,33.9,18200.0,16.9091,16.9091,16.8543,16.8692,18200.0
2006-09-11 12:50:00,33.88,33.88,33.77,33.77,6000.0,16.8593,16.8593,16.8046,16.8046,6000.0
2006-09-11 12:55:00,33.75,33.76,33.73,33.73,3000.0,16.7946,16.7996,16.7846,16.7846,3000.0
2006-09-11 13:00:00,33.74,33.76,33.74,33.76,9600.0,16.7896,16.7996,16.7896,16.7996,9600.0
2006-09-11 13:05:00,33.76,33.77,33.72,33.72,19600.0,16.7996,16.8046,16.7797,16.7797,19600.0
2006-09-11 13:10:00,33.73,33.74,33.71,33.71,25600.0,16.7846,16.7896,16.7747,16.7747,25600.0
2006-09-11 13:15:00,33.71,33.81,33.71,33.81,28000.0,16.7747,16.8245,16.7747,16.8245,28000.0
2006-09-11 13:20:00,33.81,33.87,33.81,33.83,18200.0,16.8245,16.8543,16.8245,16.8344,18200.0
2006-09-11 13:25:00,33.84,33.84,33.81,33.84,6400.0,16.8394,16.8394,16.8245,16.8394,6400.0
2006-09-11 13:30:00,33.82,33.82,33.74,33.75,10800.0,16.8294,16.8294,16.7896,16.7946,10800.0
2006-09-11 13:35:00,33.76,33.77,33.74,33.74,3600.0,16.7996,16.8046,16.7896,16.7896,3600.0
2006-09-11 13:40:00,33.77,33.77,33.74,33.75,3000.0,16.8046,16.8046,16.7896,16.7946,3000.0
2006-09-11 13:45:00,33.74,33.74,33.62,33.63,22800.0,16.7896,16.7896,16.7299,16.7349,22800.0
2006-09-11 13:50:00,33.63,33.63,33.59,33.6,13000.0,16.7349,16.7349,16.715,16.72,13000.0
2006-09-11 13:55:00,33.58,33.63,33.58,33.62,9400.0,16.71,16.7349,16.71,16.7299,9400.0
2006-09-11 14:00:00,33.61,33.64,33.61,33.63,11800.0,16.7249,16.7399,16.7249,16.7349,11800.0
2006-09-11 14:05:00,33.63,33.64,33.6,33.62,10000.0,16.7349,16.7399,16.72,16.7299,10000.0
2006-09-11 14:10:00,33.61,33.63,33.6,33.63,8600.0,16.7249,16.7349,16.72,16.7349,8600.0
2006-09-11 14:15:00,33.61,33.62,33.6,33.6,7000.0,16.7249,16.7299,16.72,16.72,7000.0
2006-09-11 14:20:00,33.6,33.61,33.59,33.59,6000.0,16.72,16.7249,16.715,16.715,6000.0
2006-09-11 14:25:00,33.6,33.6,33.56,33.56,12400.0,16.72,16.72,16.7001,16.7001,12400.0
2006-09-11 14:30:00,33.56,33.63,33.56,33.6,18600.0,16.7001,16.7349,16.7001,16.72,18600.0
2006-09-11 14:35:00,33.6,33.61,33.6,33.6,8800.0,16.72,16.7249,16.72,16.72,8800.0
2006-09-11 14:40:00,33.6,33.6,33.59,33.59,2600.0,16.72,16.72,16.715,16.715,2600.0
2006-09-11 14:45:00,33.59,33.59,33.57,33.58,8200.0,16.715,16.715,16.705,16.71,8200.0
2006-09-11 14:50:00,33.58,33.59,33.56,33.57,10600.0,16.71,16.715,16.7001,16.705,10600.0
2006-09-11 14:55:00,33.57,33.57,33.56,33.57,3800.0,16.705,16.705,16.7001,16.705,3800.0
2006-09-11 15:00:00,33.56,33.56,33.54,33.54,4000.0,16.7001,16.7001,16.6901,16.6901,4000.0
2006-09-11 15:05:00,33.55,33.55,33.52,33.54,20200.0,16.6951,16.6951,16.6801,16.6901,20200.0
2006-09-11 15:10:00,33.54,33.54,33.49,33.49,18800.0,16.6901,16.6901,16.6652,16.6652,18800.0
2006-09-11 15:15:00,33.51,33.51,33.46,33.47,35400.0,16.6752,16.6752,16.6503,16.6553,35400.0
2006-09-11 15:20:00,33.46,33.47,33.38,33.4,29200.0,16.6503,16.6553,16.6105,16.6204,29200.0
2006-09-11 15:25:00,33.4,33.42,33.36,33.38,47400.0,16.6204,16.6304,16.6005,16.6105,47400.0
2006-09-11 15:30:00,33.38,33.39,33.37,33.37,33600.0,16.6105,16.6155,16.6055,16.6055,33600.0
2006-09-11 15:35:00,33.38,33.4,33.35,33.39,42400.0,16.6105,16.6204,16.5956,16.6155,42400.0
2006-09-11 15:40:00,33.4,33.4,33.38,33.38,39400.0,16.6204,16.6204,16.6105,16.6105,39400.0
2006-09-11 15:45:00,33.38,33.42,33.38,33.39,35400.0,16.6105,16.6304,16.6105,16.6155,35400.0
2006-09-11 15:50:00,33.39,33.46,33.39,33.46,28200.0,16.6155,16.6503,16.6155,16.6503,28200.0
2006-09-11 15:55:00,33.46,33.52,33.46,33.52,55200.0,16.6503,16.6801,16.6503,16.6801,55200.0
2006-09-12 09:30:00,33.63,33.7,33.63,33.67,28200.0,16.7349,16.7697,16.7349,16.7548,28200.0
2006-09-12 09:35:00,33.67,33.67,33.52,33.53,20200.0,16.7548,16.7548,16.6801,16.6851,20200.0
2006-09-12 09:40:00,33.53,33.53,33.43,33.44,8200.0,16.6851,16.6851,16.6354,16.6403,8200.0
2006-09-12 09:45:00,33.4,33.42,33.36,33.38,13400.0,16.6204,16.6304,16.6005,16.6105,13400.0
2006-09-12 09:50:00,33.37,33.39,33.32,33.35,36600.0,16.6055,16.6155,16.5806,16.5956,36600.0
2006-09-12 09:55:00,33.34,33.38,33.3,33.38,36200.0,16.5906,16.6105,16.5707,16.6105,36200.0
2006-09-12 10:00:00,33.38,33.57,33.36,33.52,33400.0,16.6105,16.705,16.6005,16.6801,33400.0
2006-09-12 10:05:00,33.55,33.55,33.49,33.55,19200.0,16.6951,16.6951,16.6652,16.6951,19200.0
2006-09-12 10:10:00,33.55,33.55,33.42,33.44,14600.0,16.6951,16.6951,16.6304,16.6403,14600.0
2006-09-12 10:15:00,33.44,33.47,33.36,33.37,22600.0,16.6403,16.6553,16.6005,16.6055,22600.0
2006-09-12 10:20:00,33.36,33.37,33.32,33.32,25800.0,16.6005,16.6055,16.5806,16.5806,25800.0
2006-09-12 10:25:00,33.31,33.35,33.27,33.35,19200.0,16.5756,16.5956,16.5557,16.5956,19200.0
2006-09-12 10:30:00,33.35,33.36,33.31,33.31,12000.0,16.5956,16.6005,16.5756,16.5756,12000.0
2006-09-12 10:35:00,33.3,33.32,33.29,33.29,34800.0,16.5707,16.5806,16.5657,16.5657,34800.0
2006-09-12 10:40:00,33.3,33.3,33.27,33.29,8000.0,16.5707,16.5707,16.5557,16.5657,8000.0
2006-09-12 10:45:00,33.29,33.29,33.26,33.26,12200.0,16.5657,16.5657,16.5508,16.5508,12200.0
2006-09-12 10:50:00,33.26,33.27,33.26,33.27,16000.0,16.5508,16.5557,16.5508,16.5557,16000.0
2006-09-12 10:55:00,33.27,33.31,33.27,33.31,5800.0,16.5557,16.5756,16.5557,16.5756,5800.0
2006-09-12 11:00:00,33.33,33.36,33.32,33.34,6800.0,16.5856,16.6005,16.5806,16.5906,6800.0
2006-09-12 11:05:00,33.35,33.4,33.35,33.38,18200.0,16.5956,16.6204,16.5956,16.6105,18200.0
2006-09-12 11:10:00,33.39,33.39,33.38,33.38,11400.0,16.6155,16.6155,16.6105,16.6105,11400.0
2006-09-12 11:15:00,33.38,33.42,33.38,33.39,21600.0,16.6105,16.6304,16.6105,16.6155,21600.0
2006-09-12 11:20:00,33.38,33.42,33.38,33.42,6800.0,16.6105,16.6304,16.6105,16.6304,6800.0
2006-09-12 11:25:00,33.43,33.45,33.41,33.42,16800.0,16.6354,16.6453,16.6254,16.6304,16800.0
2006-09-12 11:30:00,33.42,33.44,33.42,33.44,23600.0,16.6304,16.6403,16.6304,16.6403,23600.0
2006-09-12 11:35:00,33.45,33.48,33.45,33.46,13000.0,16.6453,16.6602,16.6453,16.6503,13000.0
2006-09-12 11:40:00,33.45,33.45,33.31,33.31,22600.0,16.6453,16.6453,16.5756,16.5756,22600.0
2006-09-12 11:45:00,33.31,33.32,33.29,33.3,8600.0,16.5756,16.5806,16.5657,16.5707,8600.0
2006-09-12 11:50:00,33.31,33.33,33.29,33.3,7400.0,16.5756,16.5856,16.5657,16.5707,7400.0
2006-09-12 11:55:00,33.32,33.38,33.32,33.38,11000.0,16.5806,16.6105,16.5806,16.6105,11000.0
2006-09-12 12:00:00,33.37,33.39,33.35,33.37,10200.0,16.6055,16.6155,16.5956,16.6055,10200.0
2006-09-12 12:05:00,33.38,33.47,33.38,33.46,21600.0,16.6105,16.6553,16.6105,16.6503,21600.0
2006-09-12 12:10:00,33.45,33.47,33.44,33.47,6800.0,16.6453,16.6553,16.6403,16.6553,6800.0
2006-09-12 12:15:00,33.46,33.48,33.45,33.48,6600.0,16.6503,16.6602,16.6453,16.6602,6600.0
2006-09-12 12:20:00,33.49,33.56,33.48,33.51,19400.0,16.6652,16.7001,16.6602,16.6752,19400.0
2006-09-12 12:25:00,33.51,33.52,33.51,33.52,1800.0,16.6752,16.6801,16.6752,16.6801,1800.0
2006-09-12 12:30:00,33.51,33.54,33.51,33.52,9400.0,16.6752,16.6901,16.6752,16.6801,9400.0
2006-09-12 12:35:00,33.52,33.52,33.46,33.46,10600.0,16.6801,16.6801,16.6503,16.6503,10600.0
2006-09-12 12:40:00,33.46,33.46,33.4,33.44,9800.0,16.6503,16.6503,16.6204,16.6403,9800.0
2006-09-12 12:45:00,33.42,33.46,33.42,33.45,3800.0,16.6304,16.6503,16.6304,16.6453,3800.0
2006-09-12 12:50:00,33.45,33.45,33.39,33.39,6800.0,16.6453,16.6453,16.6155,16.6155,6800.0
2006-09-12 12:55:00,33.39,33.4,33.39,33.4,3800.0,16.6155,16.6204,16.6155,16.6204,3800.0
2006-09-12 13:00:00,33.4,33.42,33.4,33.41,4200.0,16.6204,16.6304,16.6204,16.6254,4200.0
2006-09-12 13:05:00,33.42,33.43,33.4,33.43,13000.0,16.6304,16.6354,16.6204,16.6354,13000.0
2006-09-12 13:10:00,33.43,33.43,33.42,33.42,2600.0,16.6354,16.6354,16.6304,16.6304,2600.0
2006-09-12 13:15:00,33.43,33.43,33.4,33.4,8000.0,16.6354,16.6354,16.6204,16.6204,8000.0
2006-09-12 13:20:00,33.39,33.41,33.38,33.39,3800.0,16.6155,16.6254,16.6105,16.6155,3800.0
2006-09-12 13:25:00,33.39,33.4,33.39,33.39,7800.0,16.6155,16.6204,16.6155,16.6155,7800.0
2006-09-12 13:30:00,33.39,33.4,33.31,33.31,23600.0,16.6155,16.6204,16.5756,16.5756,23600.0
2006-09-12 13:35:00,33.32,33.35,33.32,33.34,19400.0,16.5806,16.5956,16.5806,16.5906,19400.0
2006-09-12 13:40:00,33.34,33.34,33.3,33.34,14000.0,16.5906,16.5906,16.5707,16.5906,14000.0
2006-09-12 13:45:00,33.34,33.35,33.33,33.35,6200.0,16.5906,16.5956,16.5856,16.5956,6200.0
2006-09-12 13:50:00,33.37,33.37,33.34,33.36,10200.0,16.6055,16.6055,16.5906,16.6005,10200.0
2006-09-12 13:55:00,33.35,33.35,33.32,33.33,13200.0,16.5956,16.5956,16.5806,16.5856,13200.0
2006-09-12 14:00:00,33.33,33.33,33.28,33.29,5200.0,16.5856,16.5856,16.5607,16.5657,5200.0
2006-09-12 14:05:00,33.29,33.29,33.27,33.28,6000.0,16.5657,16.5657,16.5557,16.5607,6000.0
2006-09-12 14:10:00,33.27,33.27,33.24,33.25,9400.0,16.5557,16.5557,16.5408,16.5458,9400.0
2006-09-12 14:15:00,33.25,33.26,33.22,33.26,16600.0,16.5458,16.5508,16.5309,16.5508,16600.0
2006-09-12 14:20:00,33.25,33.25,33.2,33.21,36200.0,16.5458,16.5458,16.5209,16.5259,36200.0
2006-09-12 14:25:00,33.22,33.22,33.2,33.2,13600.0,16.5309,16.5309,16.5209,16.5209,13600.0
2006-09-12 14:30:00,33.2,33.21,33.19,33.2,18200.0,16.5209,16.5259,16.5159,16.5209,18200.0
2006-09-12 14:35:00,33.2,33.2,33.16,33.16,25600.0,16.5209,16.5209,16.501,16.501,25600.0
2006-09-12 14:40:00,33.16,33.17,33.14,33.14,5400.0,16.501,16.506,16.4911,16.4911,5400.0
2006-09-12 14:45:00,33.15,33.16,33.0,33.01,40600.0,16.496,16.501,16.4214,16.4264,40600.0
2006-09-12 14:50:00,33.0,33.07,32.99,33.01,97400.0,16.4214,16.4562,16.4164,16.4264,97400.0
2006-09-12 14:55:00,33.0,33.09,32.99,33.07,24200.0,16.4214,16.4662,16.4164,16.4562,24200.0
2006-09-12 15:00:00,33.09,33.14,33.06,33.1,29800.0,16.4662,16.4911,16.4512,16.4711,29800.0
2006-09-12 15:05:00,33.09,33.13,33.08,33.11,22400.0,16.4662,16.4861,16.4612,16.4761,22400.0
2006-09-12 15:10:00,33.11,33.15,33.1,33.13,9800.0,16.4761,16.496,16.4711,16.4861,9800.0
2006-09-12 15:15:00,33.13,33.13,33.12,33.13,21800.0,16.4861,16.4861,16.4811,16.4861,21800.0
2006-09-12 15:20:00,33.13,33.14,33.12,33.13,53800.0,16.4861,16.4911,16.4811,16.4861,53800.0
2006-09-12 15:25:00,33.13,33.16,33.11,33.12,47200.0,16.4861,16.501,16.4761,16.4811,47200.0
2006-09-12 15:30:00,33.13,33.14,33.06,33.07,19600.0,16.4861,16.4911,16.4512,16.4562,19600.0
2006-09-12 15:35:00,33.07,33.12,33.06,33.1,28000.0,16.4562,16.4811,16.4512,16.4711,28000.0
2006-09-12 15:40:00,33.1,33.24,33.08,33.09,126000.0,16.4711,16.5408,16.4612,16.4662,126000.0
2006-09-12 15:45:00,33.09,33.16,33.09,33.16,83000.0,16.4662,16.501,16.4662,16.501,83000.0
2006-09-12 15:50:00,33.15,33.17,33.08,33.13,112200.0,16.496,16.506,16.4612,16.4861,112200.0
2006-09-12 15:55:00,33.13,33.13,33.09,33.09,123800.0,16.4861,16.4861,16.4662,16.4662,123800.0
2006-09-13 09:30:00,32.93,32.99,32.93,32.99,35800.0,16.3866,16.4164,16.3866,16.4164,35800.0
2006-09-13 09:35:00,33.02,33.06,32.97,33.02,31000.0,16.4313,16.4512,16.4065,16.4313,31000.0
2006-09-13 09:40:00,32.99,33.02,32.88,32.9,28000.0,16.4164,16.4313,16.3617,16.3716,28000.0
2006-09-13 09:45:00,32.9,32.93,32.85,32.85,19600.0,16.3716,16.3866,16.3467,16.3467,19600.0
2006-09-13 09:50:00,32.85,32.86,32.73,32.83,32600.0,16.3467,16.3517,16.287,16.3368,32600.0
2006-09-13 09:55:00,32.81,32.81,32.68,32.72,42800.0,16.3268,16.3268,16.2621,16.2821,42800.0
2006-09-13 10:00:00,32.72,32.72,32.66,32.69,20200.0,16.2821,16.2821,16.2522,16.2671,20200.0
2006-09-13 10:05:00,32.69,32.7,32.6,32.68,311800.0,16.2671,16.2721,16.2223,16.2621,311800.0
2006-09-13 10:10:00,32.65,32.75,32.65,32.74,45000.0,16.2472,16.297,16.2472,16.292,45000.0
2006-09-13 10:15:00,32.74,32.77,32.71,32.73,43800.0,16.292,16.3069,16.2771,16.287,43800.0
2006-09-13 10:20:00,32.8,32.8,32.69,32.79,95200.0,16.3219,16.3219,16.2671,16.3169,95200.0
2006-09-13 10:25:00,32.8,32.83,32.75,32.75,25400.0,16.3219,16.3368,16.297,16.297,25400.0
2006-09-13 10:30:00,32.73,32.82,32.72,32.8,21800.0,16.287,16.3318,16.2821,16.3219,21800.0
2006-09-13 10:35:00,32.8,32.83,32.76,32.83,12200.0,16.3219,16.3368,16.302,16.3368,12200.0
2006-09-13 10:40:00,32.83,32.88,32.83,32.88,9800.0,16.3368,16.3617,16.3368,16.3617,9800.0
2006-09-13 10:45:00,32.88,32.98,32.88,32.94,29800.0,16.3617,16.4114,16.3617,16.3915,29800.0
2006-09-13 10:50:00,32.93,32.94,32.9,32.9,7600.0,16.3866,16.3915,16.3716,16.3716,7600.0
2006-09-13 10:55:00,32.92,32.92,32.86,32.9,25600.0,16.3816,16.3816,16.3517,16.3716,25600.0
2006-09-13 11:00:00,32.9,32.95,32.88,32.95,7800.0,16.3716,16.3965,16.3617,16.3965,7800.0
2006-09-13 11:05:00,32.95,32.95,32.89,32.91,8800.0,16.3965,16.3965,16.3666,16.3766,8800.0
2006-09-13 11:10:00,32.91,32.92,32.85,32.85,13200.0,16.3766,16.3816,16.3467,16.3467,13200.0
2006-09-13 11:15:00,32.85,32.88,32.84,32.88,9800.0,16.3467,16.3617,16.3418,16.3617,9800.0
2006-09-13 11:20:00,32.88,32.88,32.85,32.87,3600.0,16.3617,16.3617,16.3467,16.3567,3600.0
2006-09-13 11:25:00,32.86,32.87,32.83,32.87,23000.0,16.3517,16.3567,16.3368,16.3567,23000.0
2006-09-13 11:30:00,32.87,32.88,32.8,32.82,162800.0,16.3567,16.3617,16.3219,16.3318,162800.0
2006-09-13 11:35:00,32.83,32.84,32.82,32.84,5000.0,16.3368,16.3418,16.3318,16.3418,5000.0
2006-09-13 11:40:00,32.82,32.85,32.82,32.83,12000.0,16.3318,16.3467,16.3318,16.3368,12000.0
2006-09-13 11:45:00,32.83,32.93,32.83,32.89,10800.0,16.3368,16.3866,16.3368,16.3666,10800.0
2006-09-13 11:50:00,32.88,32.9,32.82,32.83,28400.0,16.3617,16.3716,16.3318,16.3368,28400.0
2006-09-13 11:55:00,32.83,32.84,32.79,32.82,42800.0,16.3368,16.3418,16.3169,16.3318,42800.0
2006-09-13 12:00:00,32.81,32.84,32.79,32.84,14400.0,16.3268,16.3418,16.3169,16.3418,14400.0
2006-09-13 12:05:00,32.84,32.85,32.83,32.85,14600.0,16.3418,16.3467,16.3368,16.3467,14600.0
2006-09-13 12:10:00,32.83,32.85,32.83,32.85,6600.0,16.3368,16.3467,16.3368,16.3467,6600.0
2006-09-13 12:15:00,32.88,32.9,32.88,32.88,7400.0,16.3617,16.3716,16.3617,16.3617,7400.0
2006-09-13 12:20:00,32.88,32.9,32.87,32.89,11600.0,16.3617,16.3716,16.3567,16.3666,11600.0
2006-09-13 12:25:00,32.9,32.92,32.89,32.9,13200.0,16.3716,16.3816,16.3666,16.3716,13200.0
2006-09-13 12:30:00,32.9,32.9,32.89,32.89,2600.0,16.3716,16.3716,16.3666,16.3666,2600.0
2006-09-13 12:35:00,32.9,32.91,32.9,32.9,6800.0,16.3716,16.3766,16.3716,16.3716,6800.0
2006-09-13 12:40:00,32.91,32.92,32.9,32.91,1600.0,16.3766,16.3816,16.3716,16.3766,1600.0
2006-09-13 12:45:00,32.92,32.93,32.92,32.92,21000.0,16.3816,16.3866,16.3816,16.3816,21000.0
2006-09-13 12:50:00,32.92,32.92,32.9,32.9,5000.0,16.3816,16.3816,16.3716,16.3716,5000.0
2006-09-13 12:55:00,32.9,32.9,32.87,32.88,15000.0,16.3716,16.3716,16.3567,16.3617,15000.0
2006-09-13 13:00:00,32.89,32.9,32.86,32.87,6800.0,16.3666,16.3716,16.3517,16.3567,6800.0
2006-09-13 13:05:00,32.87,32.88,32.85,32.85,6800.0,16.3567,16.3617,16.3467,16.3467,6800.0
2006-09-13 13:10:00,32.85,32.85,32.76,32.77,15800.0,16.3467,16.3467,16.302,16.3069,15800.0
2006-09-13 13:15:00,32.76,32.77,32.75,32.77,7200.0,16.302,16.3069,16.297,16.3069,7200.0
2006-09-13 13:20:00,32.77,32.77,32.75,32.75,8000.0,16.3069,16.3069,16.297,16.297,8000.0
2006-09-13 13:25:00,32.75,32.77,32.74,32.74,13200.0,16.297,16.3069,16.292,16.292,13200.0
2006-09-13 13:30:00,32.74,32.77,32.74,32.76,4000.0,16.292,16.3069,16.292,16.302,4000.0
2006-09-13 13:35:00,32.77,32.8,32.77,32.8,3400.0,16.3069,16.3219,16.3069,16.3219,3400.0
2006-09-13 13:40:00,32.81,32.82,32.81,32.81,8400.0,16.3268,16.3318,16.3268,16.3268,8400.0
2006-09-13 13:45:00,32.81,32.82,32.81,32.82,2200.0,16.3268,16.3318,16.3268,16.3318,2200.0
2006-09-13 13:50:00,32.84,32.88,32.84,32.86,15000.0,16.3418,16.3617,16.3418,16.3517,15000.0
2006-09-13 13:55:00,32.87,32.87,32.85,32.85,7200.0,16.3567,16.3567,16.3467,16.3467,7200.0
2006-09-13 14:00:00,32.84,32.88,32.84,32.88,7400.0,16.3418,16.3617,16.3418,16.3617,7400.0
2006-09-13 14:05:00,32.87,32.88,32.84,32.85,10200.0,16.3567,16.3617,16.3418,16.3467,10200.0
2006-09-13 14:10:00,32.85,32.88,32.85,32.88,9400.0,16.3467,16.3617,16.3467,16.3617,9400.0
2006-09-13 14:15:00,32.88,32.89,32.85,32.85,3400.0,16.3617,16.3666,16.3467,16.3467,3400.0
2006-09-13 14:20:00,32.88,32.88,32.85,32.87,5400.0,16.3617,16.3617,16.3467,16.3567,5400.0
2006-09-13 14:25:00,32.89,32.92,32.88,32.9,3000.0,16.3666,16.3816,16.3617,16.3716,3000.0
2006-09-13 14:30:00,32.91,32.99,32.9,32.99,83200.0,16.3766,16.4164,16.3716,16.4164,83200.0
2006-09-13 14:35:00,32.97,33.02,32.97,33.02,12400.0,16.4065,16.4313,16.4065,16.4313,12400.0
2006-09-13 14:40:00,33.02,33.07,33.02,33.07,18800.0,16.4313,16.4562,16.4313,16.4562,18800.0
2006-09-13 14:45:00,33.07,33.09,33.05,33.05,20800.0,16.4562,16.4662,16.4463,16.4463,20800.0
2006-09-13 14:50:00,33.04,33.05,33.04,33.05,10400.0,16.4413,16.4463,16.4413,16.4463,10400.0
2006-09-13 14:55:00,33.06,33.1,33.04,33.07,67400.0,16.4512,16.4711,16.4413,16.4562,67400.0
2006-09-13 15:00:00,33.08,33.13,33.08,33.13,30800.0,16.4612,16.4861,16.4612,16.4861,30800.0
2006-09-13 15:05:00,33.13,33.15,33.13,33.15,17200.0,16.4861,16.496,16.4861,16.496,17200.0
2006-09-13 15:10:00,33.15,33.17,33.15,33.17,4600.0,16.496,16.506,16.496,16.506,4600.0
2006-09-13 15:15:00,33.15,33.19,33.14,33.19,17400.0,16.496,16.5159,16.4911,16.5159,17400.0
2006-09-13 15:20:00,33.21,33.21,33.19,33.19,5200.0,16.5259,16.5259,16.5159,16.5159,5200.0
2006-09-13 15:25:00,33.18,33.18,33.09,33.12,75400.0,16.511,16.511,16.4662,16.4811,75400.0
2006-09-13 15:30:00,33.1,33.1,32.93,32.96,213200.0,16.4711,16.4711,16.3866,16.4015,213200.0
2006-09-13 15:35:00,32.97,33.0,32.96,32.99,37000.0,16.4065,16.4214,16.4015,16.4164,37000.0
2006-09-13 15:40:00,33.0,33.02,32.99,32.99,13600.0,16.4214,16.4313,16.4164,16.4164,13600.0
2006-09-13 15:45:00,33.0,33.02,32.99,33.02,17800.0,16.4214,16.4313,16.4164,16.4313,17800.0
2006-09-13 15:50:00,33.02,33.1,33.02,33.1,19200.0,16.4313,16.4711,16.4313,16.4711,19200.0
2006-09-13 15:55:00,33.1,33.15,33.08,33.08,57000.0,16.4711,16.496,16.4612,16.4612,57000.0
2006-09-14 09:30:00,33.27,33.38,33.25,33.34,43400.0,16.5557,16.6105,16.5458,16.5906,43400.0
2006-09-14 09:35:00,33.31,33.4,33.31,33.33,26800.0,16.5756,16.6204,16.5756,16.5856,26800.0
2006-09-14 09:40:00,33.3,33.35,33.26,33.34,24200.0,16.5707,16.5956,16.5508,16.5906,24200.0
2006-09-14 09:45:00,33.32,33.34,33.3,33.3,23600.0,16.5806,16.5906,16.5707,16.5707,23600.0
2006-09-14 09:50:00,33.3,33.31,33.24,33.29,18800.0,16.5707,16.5756,16.5408,16.5657,18800.0
2006-09-14 09:55:00,33.26,33.31,33.26,33.3,3600.0,16.5508,16.5756,16.5508,16.5707,3600.0
2006-09-14 10:00:00,33.3,33.32,33.27,33.29,8000.0,16.5707,16.5806,16.5557,16.5657,8000.0
2006-09-14 10:05:00,33.29,33.3,33.27,33.3,20000.0,16.5657,16.5707,16.5557,16.5707,20000.0
2006-09-14 10:10:00,33.3,33.3,33.3,33.3,14000.0,16.5707,16.5707,16.5707,16.5707,14000.0
2006-09-14 10:15:00,33.3,33.3,33.29,33.3,12200.0,16.5707,16.5707,16.5657,16.5707,12200.0
2006-09-14 10:20:00,33.3,33.3,33.27,33.29,16000.0,16.5707,16.5707,16.5557,16.5657,16000.0
2006-09-14 10:25:00,33.29,33.3,33.25,33.27,24400.0,16.5657,16.5707,16.5458,16.5557,24400.0
2006-09-14 10:30:00,33.27,33.27,33.22,33.22,14800.0,16.5557,16.5557,16.5309,16.5309,14800.0
2006-09-14 10:35:00,33.23,33.23,33.21,33.21,10800.0,16.5358,16.5358,16.5259,16.5259,10800.0
2006-09-14 10:40:00,33.21,33.24,33.2,33.22,6000.0,16.5259,16.5408,16.5209,16.5309,6000.0
2006-09-14 10:45:00,33.22,33.22,33.2,33.21,6200.0,16.5309,16.5309,16.5209,16.5259,6200.0
2006-09-14 10:50:00,33.2,33.2,33.13,33.13,11200.0,16.5209,16.5209,16.4861,16.4861,11200.0
2006-09-14 10:55:00,33.13,33.16,33.13,33.16,24600.0,16.4861,16.501,16.4861,16.501,24600.0
2006-09-14 11:00:00,33.16,33.21,33.16,33.2,5200.0,16.501,16.5259,16.501,16.5209,5200.0
2006-09-14 11:05:00,33.19,33.2,33.18,33.19,5400.0,16.5159,16.5209,16.511,16.5159,5400.0
2006-09-14 11:10:00,33.2,33.22,33.19,33.22,5600.0,16.5209,16.5309,16.5159,16.5309,5600.0
2006-09-14 11:15:00,33.22,33.24,33.21,33.21,13000.0,16.5309,16.5408,16.5259,16.5259,13000.0
2006-09-14 11:20:00,33.21,33.23,33.18,33.19,19600.0,16.5259,16.5358,16.511,16.5159,19600.0
2006-09-14 11:25:00,33.18,33.19,33.18,33.18,17400.0,16.511,16.5159,16.511,16.511,17400.0
2006-09-14 11:30:00,33.18,33.18,33.16,33.18,28200.0,16.511,16.511,16.501,16.511,28200.0
2006-09-14 11:35:00,33.18,33.19,33.17,33.19,10800.0,16.511,16.5159,16.506,16.5159,10800.0
2006-09-14 11:40:00,33.19,33.21,33.18,33.19,11400.0,16.5159,16.5259,16.511,16.5159,11400.0
2006-09-14 11:45:00,33.2,33.2,33.11,33.12,131800.0,16.5209,16.5209,16.4761,16.4811,131800.0
2006-09-14 11:50:00,33.1,33.12,33.1,33.11,12400.0,16.4711,16.4811,16.4711,16.4761,12400.0
2006-09-14 11:55:00,33.12,33.13,33.1,33.12,12600.0,16.4811,16.4861,16.4711,16.4811,12600.0
2006-09-14 12:00:00,33.12,33.12,33.1,33.1,6000.0,16.4811,16.4811,16.4711,16.4711,6000.0
2006-09-14 12:05:00,33.1,33.1,33.04,33.05,25600.0,16.4711,16.4711,16.4413,16.4463,25600.0
2006-09-14 12:10:00,33.04,33.06,33.04,33.05,3600.0,16.4413,16.4512,16.4413,16.4463,3600.0
2006-09-14 12:15:00,33.04,33.05,32.97,33.0,46200.0,16.4413,16.4463,16.4065,16.4214,46200.0
2006-09-14 12:20:00,33.01,33.13,33.01,33.05,30200.0,16.4264,16.4861,16.4264,16.4463,30200.0
2006-09-14 12:25:00,33.05,33.11,33.05,33.09,29000.0,16.4463,16.4761,16.4463,16.4662,29000.0
2006-09-14 12:30:00,33.07,33.09,33.06,33.06,5800.0,16.4562,16.4662,16.4512,16.4512,5800.0
2006-09-14 12:35:00,33.06,33.1,33.06,33.08,43400.0,16.4512,16.4711,16.4512,16.4612,43400.0
2006-09-14 12:40:00,33.07,33.12,33.05,33.1,19600.0,16.4562,16.4811,16.4463,16.4711,19600.0
2006-09-14 12:45:00,33.09,33.12,33.09,33.1,10200.0,16.4662,16.4811,16.4662,16.4711,10200.0
2006-09-14 12:50:00,33.1,33.11,33.09,33.09,8400.0,16.4711,16.4761,16.4662,16.4662,8400.0
2006-09-14 12:55:00,33.1,33.12,33.09,33.09,22000.0,16.4711,16.4811,16.4662,16.4662,22000.0
2006-09-14 13:00:00,33.1,33.1,33.08,33.08,10400.0,16.4711,16.4711,16.4612,16.4612,10400.0
2006-09-14 13:05:00,33.09,33.11,33.08,33.1,8800.0,16.4662,16.4761,16.4612,16.4711,8800.0
2006-09-14 13:10:00,33.12,33.12,33.08,33.1,19400.0,16.4811,16.4811,16.4612,16.4711,19400.0
2006-09-14 13:15:00,33.1,33.1,33.08,33.09,34600.0,16.4711,16.4711,16.4612,16.4662,34600.0
2006-09-14 13:20:00,33.08,33.12,33.08,33.1,24600.0,16.4612,16.4811,16.4612,16.4711,24600.0
2006-09-14 13:25:00,33.1,33.1,33.1,33.1,5600.0,16.4711,16.4711,16.4711,16.4711,5600.0
2006-09-14 13:30:00,33.1,33.12,33.1,33.11,15000.0,16.4711,16.4811,16.4711,16.4761,15000.0
2006-09-14 13:35:00,33.1,33.13,33.09,33.1,17200.0,16.4711,16.4861,16.4662,16.4711,17200.0
2006-09-14 13:40:00,33.1,33.13,33.08,33.09,20200.0,16.4711,16.4861,16.4612,16.4662,20200.0
2006-09-14 13:45:00,33.1,33.12,33.1,33.1,14800.0,16.4711,16.4811,16.4711,16.4711,14800.0
2006-09-14 13:50:00,33.1,33.13,33.1,33.12,8800.0,16.4711,16.4861,16.4711,16.4811,8800.0
2006-09-14 13:55:00,33.13,33.17,33.12,33.13,38600.0,16.4861,16.506,16.4811,16.4861,38600.0
2006-09-14 14:00:00,33.12,33.13,33.07,33.07,5800.0,16.4811,16.4861,16.4562,16.4562,5800.0
2006-09-14 14:05:00,33.08,33.08,33.06,33.07,16200.0,16.4612,16.4612,16.4512,16.4562,16200.0
2006-09-14 14:10:00,33.07,33.07,33.05,33.06,11400.0,16.4562,16.4562,16.4463,16.4512,11400.0
2006-09-14 14:15:00,33.06,33.06,33.05,33.05,5600.0,16.4512,16.4512,16.4463,16.4463,5600.0
2006-09-14 14:20:00,33.06,33.09,33.05,33.06,22200.0,16.4512,16.4662,16.4463,16.4512,22200.0
2006-09-14 14:25:00,33.06,33.06,33.02,33.02,13800.0,16.4512,16.4512,16.4313,16.4313,13800.0
2006-09-14 14:30:00,33.02,33.08,33.02,33.07,8600.0,16.4313,16.4612,16.4313,16.4562,8600.0
2006-09-14 14:35:00,33.07,33.07,33.05,33.06,7400.0,16.4562,16.4562,16.4463,16.4512,7400.0
2006-09-14 14:40:00,33.06,33.06,33.01,33.02,24200.0,16.4512,16.4512,16.4264,16.4313,24200.0
2006-09-14 14:45:00,33.03,33.04,33.0,33.0,17800.0,16.4363,16.4413,16.4214,16.4214,17800.0
2006-09-14 14:50:00,33.01,33.02,33.0,33.01,24000.0,16.4264,16.4313,16.4214,16.4264,24000.0
2006-09-14 14:55:00,33.01,33.01,32.91,32.91,38600.0,16.4264,16.4264,16.3766,16.3766,38600.0
2006-09-14 15:00:00,32.91,32.96,32.91,32.94,15400.0,16.3766,16.4015,16.3766,16.3915,15400.0
2006-09-14 15:05:00,32.95,32.95,32.9,32.9,20400.0,16.3965,16.3965,16.3716,16.3716,20400.0
2006-09-14 15:10:00,32.9,32.92,32.87,32.9,24800.0,16.3716,16.3816,16.3567,16.3716,24800.0
2006-09-14 15:15:00,32.9,32.91,32.9,32.9,8800.0,16.3716,16.3766,16.3716,16.3716,8800.0
2006-09-14 15:20:00,32.9,32.94,32.88,32.92,9000.0,16.3716,16.3915,16.3617,16.3816,9000.0
2006-09-14 15:25:00,32.92,32.94,32.9,32.91,15200.0,16.3816,16.3915,16.3716,16.3766,15200.0
2006-09-14 15:30:00,32.92,32.94,32.91,32.92,28200.0,16.3816,16.3915,16.3766,16.3816,28200.0
2006-09-14 15:35:00,32.94,32.98,32.92,32.97,35000.0,16.3915,16.4114,16.3816,16.4065,35000.0
2006-09-14 15:40:00,32.96,33.04,32.95,32.96,99800.0,16.4015,16.4413,16.3965,16.4015,99800.0
2006-09-14 15:45:00,32.97,33.02,32.97,33.0,92800.0,16.4065,16.4313,16.4065,16.4214,92800.0
2006-09-14 15:50:00,32.99,33.1,32.99,33.1,179000.0,16.4164,16.4711,16.4164,16.4711,179000.0
2006-09-14 15:55:00,33.1,33.16,33.09,33.13,273800.0,16.4711,16.501,16.4662,16.4861,273800.0
2006-09-15 09:30:00,30.88,31.38,30.88,31.15,1089800.0,15.3664,15.6152,15.3664,15.5008,1089800.0
2006-09-15 09:35:00,31.18,31.29,31.0,31.15,589400.0,15.5157,15.5705,15.4261,15.5008,589400.0
2006-09-15 09:40:00,31.15,31.2,31.07,31.15,444400.0,15.5008,15.5257,15.461,15.5008,444400.0
2006-09-15 09:45:00,31.15,31.16,31.0,31.07,777400.0,15.5008,15.5058,15.4261,15.461,777400.0
2006-09-15 09:50:00,31.05,31.08,31.0,31.05,333600.0,15.451,15.466,15.4261,15.451,333600.0
2006-09-15 09:55:00,31.05,31.06,31.03,31.03,396200.0,15.451,15.456,15.4411,15.4411,396200.0
2006-09-15 10:00:00,31.03,31.05,30.81,30.89,837200.0,15.4411,15.451,15.3316,15.3714,837200.0
2006-09-15 10:05:00,30.88,30.93,30.8,30.89,964600.0,15.3664,15.3913,15.3266,15.3714,964600.0
2006-09-15 10:10:00,30.89,30.9,30.79,30.85,235800.0,15.3714,15.3764,15.3217,15.3515,235800.0
2006-09-15 10:15:00,30.84,30.86,30.8,30.81,370600.0,15.3465,15.3565,15.3266,15.3316,370600.0
2006-09-15 10:20:00,30.81,30.85,30.8,30.82,332400.0,15.3316,15.3515,15.3266,15.3366,332400.0
2006-09-15 10:25:00,30.82,30.85,30.8,30.85,338800.0,15.3366,15.3515,15.3266,15.3515,338800.0
2006-09-15 10:30:00,30.84,31.17,30.84,30.94,325000.0,15.3465,15.5107,15.3465,15.3963,325000.0
2006-09-15 10:35:00,30.92,30.97,30.88,30.91,544600.0,15.3863,15.4112,15.3664,15.3814,544600.0
2006-09-15 10:40:00,30.91,31.0,30.87,30.89,512400.0,15.3814,15.4261,15.3615,15.3714,512400.0
2006-09-15 10:45:00,30.9,30.9,30.8,30.83,314200.0,15.3764,15.3764,15.3266,15.3416,314200.0
2006-09-15 10:50:00,30.83,30.86,30.79,30.82,260400.0,15.3416,15.3565,15.3217,15.3366,260400.0
2006-09-15 10:55:00,30.81,30.89,30.8,30.87,136800.0,15.3316,15.3714,15.3266,15.3615,136800.0
2006-09-15 11:00:00,30.87,30.96,30.86,30.88,150200.0,15.3615,15.4062,15.3565,15.3664,150200.0
2006-09-15 11:05:00,30.86,30.87,30.83,30.86,207600.0,15.3565,15.3615,15.3416,15.3565,207600.0
2006-09-15 11:10:00,30.86,30.9,30.85,30.89,121200.0,15.3565,15.3764,15.3515,15.3714,121200.0
2006-09-15 11:15:00,30.9,30.93,30.89,30.9,132200.0,15.3764,15.3913,15.3714,15.3764,132200.0
2006-09-15 11:20:00,30.9,30.95,30.89,30.93,749400.0,15.3764,15.4013,15.3714,15.3913,749400.0
2006-09-15 11:25:00,30.93,30.94,30.88,30.9,151200.0,15.3913,15.3963,15.3664,15.3764,151200.0
2006-09-15 11:30:00,30.91,30.92,30.85,30.86,281000.0,15.3814,15.3863,15.3515,15.3565,281000.0
2006-09-15 11:35:00,30.86,30.88,30.83,30.85,147800.0,15.3565,15.3664,15.3416,15.3515,147800.0
2006-09-15 11:40:00,30.84,30.94,30.83,30.9,581200.0,15.3465,15.3963,15.3416,15.3764,581200.0
2006-09-15 11:45:00,30.91,30.92,30.86,30.91,167800.0,15.3814,15.3863,15.3565,15.3814,167800.0
2006-09-15 11:50:00,30.91,30.93,30.9,30.92,89200.0,15.3814,15.3913,15.3764,15.3863,89200.0
2006-09-15 11:55:00,30.92,30.93,30.89,30.91,361000.0,15.3863,15.3913,15.3714,15.3814,361000.0
2006-09-15 12:00:00,30.91,30.93,30.9,30.91,231800.0,15.3814,15.3913,15.3764,15.3814,231800.0
2006-09-15 12:05:00,30.91,30.93,30.9,30.91,309400.0,15.3814,15.3913,15.3764,15.3814,309400.0
2006-09-15 12:10:00,30.91,30.93,30.9,30.91,196400.0,15.3814,15.3913,15.3764,15.3814,196400.0
2006-09-15 12:15:00,30.91,30.93,30.89,30.93,101600.0,15.3814,15.3913,15.3714,15.3913,101600.0
2006-09-15 12:20:00,30.93,30.94,30.92,30.93,118000.0,15.3913,15.3963,15.3863,15.3913,118000.0
2006-09-15 12:25:00,30.93,30.93,30.92,30.93,25800.0,15.3913,15.3913,15.3863,15.3913,25800.0
2006-09-15 12:30:00,30.92,30.97,30.92,30.95,104400.0,15.3863,15.4112,15.3863,15.4013,104400.0
2006-09-15 12:35:00,30.95,30.95,30.92,30.93,97400.0,15.4013,15.4013,15.3863,15.3913,97400.0
2006-09-15 12:40:00,30.93,30.93,30.89,30.93,1411200.0,15.3913,15.3913,15.3714,15.3913,1411200.0
2006-09-15 12:45:00,30.92,30.93,30.89,30.92,141800.0,15.3863,15.3913,15.3714,15.3863,141800.0
2006-09-15 12:50:00,30.93,30.93,30.9,30.93,181800.0,15.3913,15.3913,15.3764,15.3913,181800.0
2006-09-15 12:55:00,30.91,30.93,30.91,30.91,88800.0,15.3814,15.3913,15.3814,15.3814,88800.0
2006-09-15 13:00:00,30.92,30.95,30.9,30.93,63800.0,15.3863,15.4013,15.3764,15.3913,63800.0
2006-09-15 13:05:00,30.93,30.94,30.93,30.94,32800.0,15.3913,15.3963,15.3913,15.3963,32800.0
2006-09-15 13:10:00,30.94,31.06,30.94,30.99,84200.0,15.3963,15.456,15.3963,15.4212,84200.0
2006-09-15 13:15:00,30.99,30.99,30.97,30.97,150400.0,15.4212,15.4212,15.4112,15.4112,150400.0
2006-09-15 13:20:00,30.97,30.99,30.96,30.97,119200.0,15.4112,15.4212,15.4062,15.4112,119200.0
2006-09-15 13:25:00,30.97,31.0,30.94,30.95,232800.0,15.4112,15.4261,15.3963,15.4013,232800.0
2006-09-15 13:30:00,30.95,30.95,30.94,30.95,84600.0,15.4013,15.4013,15.3963,15.4013,84600.0
2006-09-15 13:35:00,30.95,30.95,30.9,30.93,364600.0,15.4013,15.4013,15.3764,15.3913,364600.0
2006-09-15 13:40:00,30.92,30.96,30.92,30.95,38600.0,15.3863,15.4062,15.3863,15.4013,38600.0
2006-09-15 13:45:00,30.95,30.95,30.93,30.95,48800.0,15.4013,15.4013,15.3913,15.4013,48800.0
2006-09-15 13:50:00,30.95,30.97,30.93,30.96,95000.0,15.4013,15.4112,15.3913,15.4062,95000.0
2006-09-15 13:55:00,30.96,30.97,30.95,30.97,135400.0,15.4062,15.4112,15.4013,15.4112,135400.0
2006-09-15 14:00:00,30.97,30.97,30.9,30.93,1295400.0,15.4112,15.4112,15.3764,15.3913,1295400.0
2006-09-15 14:05:00,30.93,30.96,30.92,30.93,67000.0,15.3913,15.4062,15.3863,15.3913,67000.0
2006-09-15 14:10:00,30.93,30.98,30.93,30.96,66600.0,15.3913,15.4162,15.3913,15.4062,66600.0
2006-09-15 14:15:00,30.95,30.97,30.93,30.93,1096400.0,15.4013,15.4112,15.3913,15.3913,1096400.0
2006-09-15 14:20:00,30.9,30.97,30.9,30.94,379800.0,15.3764,15.4112,15.3764,15.3963,379800.0
2006-09-15 14:25:00,30.95,30.95,30.93,30.93,44800.0,15.4013,15.4013,15.3913,15.3913,44800.0
2006-09-15 14:30:00,30.93,30.96,30.93,30.93,41800.0,15.3913,15.4062,15.3913,15.3913,41800.0
2006-09-15 14:35:00,30.93,30.98,30.93,30.96,141400.0,15.3913,15.4162,15.3913,15.4062,141400.0
2006-09-15 14:40:00,30.98,31.05,30.97,31.02,87800.0,15.4162,15.451,15.4112,15.4361,87800.0
2006-09-15 14:45:00,31.01,31.03,30.95,30.95,1288800.0,15.4311,15.4411,15.4013,15.4013,1288800.0
2006-09-15 14:50:00,30.96,31.03,30.95,31.0,119800.0,15.4062,15.4411,15.4013,15.4261,119800.0
2006-09-15 14:55:00,31.0,31.0,30.95,30.96,314000.0,15.4261,15.4261,15.4013,15.4062,314000.0
2006-09-15 15:00:00,30.96,30.97,30.95,30.96,73200.0,15.4062,15.4112,15.4013,15.4062,73200.0
2006-09-15 15:05:00,30.96,30.97,30.95,30.95,86000.0,15.4062,15.4112,15.4013,15.4013,86000.0
2006-09-15 15:10:00,30.95,30.96,30.95,30.96,63200.0,15.4013,15.4062,15.4013,15.4062,63200.0
2006-09-15 15:15:00,30.96,31.04,30.96,31.03,59200.0,15.4062,15.4461,15.4062,15.4411,59200.0
2006-09-15 15:20:00,31.04,31.07,30.98,31.0,141200.0,15.4461,15.461,15.4162,15.4261,141200.0
2006-09-15 15:25:00,31.0,31.06,30.98,30.99,229000.0,15.4261,15.456,15.4162,15.4212,229000.0
2006-09-15 15:30:00,30.99,31.0,30.97,30.98,135400.0,15.4212,15.4261,15.4112,15.4162,135400.0
2006-09-15 15:35:00,30.97,31.0,30.97,31.0,248600.0,15.4112,15.4261,15.4112,15.4261,248600.0
2006-09-15 15:40:00,30.99,31.0,30.93,31.0,192000.0,15.4212,15.4261,15.3913,15.4261,192000.0
2006-09-15 15:45:00,30.99,31.02,30.98,31.01,211200.0,15.4212,15.4361,15.4162,15.4311,211200.0
2006-09-15 15:50:00,31.0,31.01,30.93,30.95,123400.0,15.4261,15.4311,15.3913,15.4013,123400.0
2006-09-15 15:55:00,30.94,30.97,30.93,30.97,288600.0,15.3963,15.4112,15.3913,15.4112,288600.0
2006-09-18 09:30:00,30.83,30.86,30.81,30.81,107800.0,15.3416,15.3565,15.3316,15.3316,107800.0
2006-09-18 09:35:00,30.81,30.9,30.81,30.81,92400.0,15.3316,15.3764,15.3316,15.3316,92400.0
2006-09-18 09:40:00,30.8,30.83,30.71,30.71,119600.0,15.3266,15.3416,15.2818,15.2818,119600.0
2006-09-18 09:45:00,30.69,30.71,30.62,30.67,63000.0,15.2719,15.2818,15.2371,15.2619,63000.0
2006-09-18 09:50:00,30.67,30.77,30.67,30.77,24400.0,15.2619,15.3117,15.2619,15.3117,24400.0
2006-09-18 09:55:00,30.77,30.84,30.76,30.83,41800.0,15.3117,15.3465,15.3067,15.3416,41800.0
2006-09-18 10:00:00,30.82,30.96,30.82,30.93,50600.0,15.3366,15.4062,15.3366,15.3913,50600.0
2006-09-18 10:05:00,30.93,30.93,30.86,30.88,51200.0,15.3913,15.3913,15.3565,15.3664,51200.0
2006-09-18 10:10:00,30.88,30.93,30.86,30.93,23800.0,15.3664,15.3913,15.3565,15.3913,23800.0
2006-09-18 10:15:00,30.93,31.04,30.93,31.02,45000.0,15.3913,15.4461,15.3913,15.4361,45000.0
2006-09-18 10:20:00,31.04,31.15,31.04,31.15,58800.0,15.4461,15.5008,15.4461,15.5008,58800.0
2006-09-18 10:25:00,31.15,31.16,31.0,31.0,37200.0,15.5008,15.5058,15.4261,15.4261,37200.0
2006-09-18 10:30:00,31.0,31.05,31.0,31.03,40200.0,15.4261,15.451,15.4261,15.4411,40200.0
2006-09-18 10:35:00,31.03,31.05,31.02,31.03,52800.0,15.4411,15.451,15.4361,15.4411,52800.0
2006-09-18 10:40:00,31.03,31.12,31.02,31.03,99000.0,15.4411,15.4859,15.4361,15.4411,99000.0
2006-09-18 10:45:00,31.03,31.07,31.03,31.06,28800.0,15.4411,15.461,15.4411,15.456,28800.0
2006-09-18 10:50:00,31.05,31.05,30.91,30.92,79800.0,15.451,15.451,15.3814,15.3863,79800.0
2006-09-18 10:55:00,30.92,30.93,30.84,30.84,37400.0,15.3863,15.3913,15.3465,15.3465,37400.0
2006-09-18 11:00:00,30.85,30.85,30.8,30.82,31800.0,15.3515,15.3515,15.3266,15.3366,31800.0
2006-09-18 11:05:00,30.82,30.82,30.78,30.8,29800.0,15.3366,15.3366,15.3167,15.3266,29800.0
2006-09-18 11:10:00,30.8,30.88,30.8,30.85,32400.0,15.3266,15.3664,15.3266,15.3515,32400.0
2006-09-18 11:15:00,30.86,30.92,30.85,30.92,13800.0,15.3565,15.3863,15.3515,15.3863,13800.0
2006-09-18 11:20:00,30.93,30.93,30.79,30.81,64800.0,15.3913,15.3913,15.3217,15.3316,64800.0
2006-09-18 11:25:00,30.79,30.86,30.79,30.84,21200.0,15.3217,15.3565,15.3217,15.3465,21200.0
2006-09-18 11:30:00,30.84,30.86,30.83,30.83,20200.0,15.3465,15.3565,15.3416,15.3416,20200.0
2006-09-18 11:35:00,30.84,30.84,30.79,30.8,22600.0,15.3465,15.3465,15.3217,15.3266,22600.0
2006-09-18 11:40:00,30.8,30.8,30.75,30.77,26200.0,15.3266,15.3266,15.3017,15.3117,26200.0
2006-09-18 11:45:00,30.76,30.78,30.7,30.74,64400.0,15.3067,15.3167,15.2769,15.2968,64400.0
2006-09-18 11:50:00,30.73,30.77,30.73,30.77,18000.0,15.2918,15.3117,15.2918,15.3117,18000.0
2006-09-18 11:55:00,30.76,30.78,30.73,30.75,39000.0,15.3067,15.3167,15.2918,15.3017,39000.0
2006-09-18 12:00:00,30.75,30.77,30.75,30.77,13600.0,15.3017,15.3117,15.3017,15.3117,13600.0
2006-09-18 12:05:00,30.77,30.78,30.68,30.77,286800.0,15.3117,15.3167,15.2669,15.3117,286800.0
2006-09-18 12:10:00,30.77,30.78,30.72,30.75,29400.0,15.3117,15.3167,15.2868,15.3017,29400.0
2006-09-18 12:15:00,30.75,30.76,30.73,30.74,287600.0,15.3017,15.3067,15.2918,15.2968,287600.0
2006-09-18 12:20:00,30.74,30.77,30.71,30.72,440400.0,15.2968,15.3117,15.2818,15.2868,440400.0
2006-09-18 12:25:00,30.72,30.77,30.7,30.7,234800.0,15.2868,15.3117,15.2769,15.2769,234800.0
2006-09-18 12:30:00,30.7,30.74,30.69,30.73,20600.0,15.2769,15.2968,15.2719,15.2918,20600.0
2006-09-18 12:35:00,30.73,30.75,30.72,30.74,13600.0,15.2918,15.3017,15.2868,15.2968,13600.0
2006-09-18 12:40:00,30.74,30.75,30.66,30.7,1100400.0,15.2968,15.3017,15.257,15.2769,1100400.0
2006-09-18 12:45:00,30.68,30.7,30.63,30.68,205000.0,15.2669,15.2769,15.242,15.2669,205000.0
2006-09-18 12:50:00,30.68,30.69,30.68,30.68,18200.0,15.2669,15.2719,15.2669,15.2669,18200.0
2006-09-18 12:55:00,30.68,30.7,30.68,30.68,18800.0,15.2669,15.2769,15.2669,15.2669,18800.0
2006-09-18 13:00:00,30.68,30.7,30.68,30.68,14600.0,15.2669,15.2769,15.2669,15.2669,14600.0
2006-09-18 13:05:00,30.68,30.74,30.68,30.68,29800.0,15.2669,15.2968,15.2669,15.2669,29800.0
2006-09-18 13:10:00,30.68,30.71,30.64,30.67,228000.0,15.2669,15.2818,15.247,15.2619,228000.0
2006-09-18 13:15:00,30.68,30.68,30.63,30.68,24200.0,15.2669,15.2669,15.242,15.2669,24200.0
2006-09-18 13:20:00,30.67,30.68,30.67,30.68,24400.0,15.2619,15.2669,15.2619,15.2669,24400.0
2006-09-18 13:25:00,30.68,30.7,30.67,30.69,38400.0,15.2669,15.2769,15.2619,15.2719,38400.0
2006-09-18 13:30:00,30.7,30.72,30.68,30.7,39000.0,15.2769,15.2868,15.2669,15.2769,39000.0
2006-09-18 13:35:00,30.7,30.72,30.69,30.7,30800.0,15.2769,15.2868,15.2719,15.2769,30800.0
2006-09-18 13:40:00,30.69,30.69,30.65,30.65,28200.0,15.2719,15.2719,15.252,15.252,28200.0
2006-09-18 13:45:00,30.66,30.67,30.64,30.67,25200.0,15.257,15.2619,15.247,15.2619,25200.0
2006-09-18 13:50:00,30.67,30.67,30.63,30.63,42400.0,15.2619,15.2619,15.242,15.242,42400.0
2006-09-18 13:55:00,30.62,30.66,30.62,30.64,55800.0,15.2371,15.257,15.2371,15.247,55800.0
2006-09-18 14:00:00,30.65,30.67,30.64,30.65,27200.0,15.252,15.2619,15.247,15.252,27200.0
2006-09-18 14:05:00,30.65,30.66,30.64,30.65,15800.0,15.252,15.257,15.247,15.252,15800.0
2006-09-18 14:10:00,30.65,30.71,30.65,30.69,39000.0,15.252,15.2818,15.252,15.2719,39000.0
2006-09-18 14:15:00,30.69,30.7,30.68,30.69,31400.0,15.2719,15.2769,15.2669,15.2719,31400.0
2006-09-18 14:20:00,30.69,30.72,30.68,30.72,74600.0,15.2719,15.2868,15.2669,15.2868,74600.0
2006-09-18 14:25:00,30.71,30.74,30.7,30.73,170200.0,15.2818,15.2968,15.2769,15.2918,170200.0
2006-09-18 14:30:00,30.74,30.74,30.68,30.72,30000.0,15.2968,15.2968,15.2669,15.2868,30000.0
2006-09-18 14:35:00,30.72,30.76,30.7,30.75,52000.0,15.2868,15.3067,15.2769,15.3017,52000.0
2006-09-18 14:40:00,30.75,30.76,30.71,30.74,276200.0,15.3017,15.3067,15.2818,15.2968,276200.0
2006-09-18 14:45:00,30.74,30.75,30.72,30.72,69400.0,15.2968,15.3017,15.2868,15.2868,69400.0
2006-09-18 14:50:00,30.72,30.74,30.72,30.74,17400.0,15.2868,15.2968,15.2868,15.2968,17400.0
2006-09-18 14:55:00,30.73,30.74,30.72,30.73,14400.0,15.2918,15.2968,15.2868,15.2918,14400.0
2006-09-18 15:00:00,30.72,30.75,30.71,30.74,39200.0,15.2868,15.3017,15.2818,15.2968,39200.0
2006-09-18 15:05:00,30.74,30.75,30.72,30.73,96800.0,15.2968,15.3017,15.2868,15.2918,96800.0
2006-09-18 15:10:00,30.73,30.75,30.72,30.73,83200.0,15.2918,15.3017,15.2868,15.2918,83200.0
2006-09-18 15:15:00,30.73,30.75,30.67,30.67,90800.0,15.2918,15.3017,15.2619,15.2619,90800.0
2006-09-18 15:20:00,30.67,30.73,30.66,30.7,75800.0,15.2619,15.2918,15.257,15.2769,75800.0
2006-09-18 15:25:00,30.69,30.72,30.68,30.7,56000.0,15.2719,15.2868,15.2669,15.2769,56000.0
2006-09-18 15:30:00,30.7,30.78,30.7,30.76,69800.0,15.2769,15.3167,15.2769,15.3067,69800.0
2006-09-18 15:35:00,30.76,30.76,30.69,30.75,140600.0,15.3067,15.3067,15.2719,15.3017,140600.0
2006-09-18 15:40:00,30.75,30.76,30.73,30.75,80800.0,15.3017,15.3067,15.2918,15.3017,80800.0
2006-09-18 15:45:00,30.75,30.78,30.72,30.75,132000.0,15.3017,15.3167,15.2868,15.3017,132000.0
2006-09-18 15:50:00,30.78,30.78,30.73,30.73,65000.0,15.3167,15.3167,15.2918,15.2918,65000.0
2006-09-18 15:55:00,30.74,30.77,30.68,30.71,191200.0,15.2968,15.3117,15.2669,15.2818,191200.0
2006-09-19 09:30:00,30.68,30.83,30.66,30.83,69600.0,15.2669,15.3416,15.257,15.3416,69600.0
2006-09-19 09:35:00,30.82,30.83,30.72,30.74,38800.0,15.3366,15.3416,15.2868,15.2968,38800.0
2006-09-19 09:40:00,30.71,30.79,30.71,30.77,78200.0,15.2818,15.3217,15.2818,15.3117,78200.0
2006-09-19 09:45:00,30.77,30.8,30.73,30.77,165800.0,15.3117,15.3266,15.2918,15.3117,165800.0
2006-09-19 09:50:00,30.78,30.84,30.75,30.8,126000.0,15.3167,15.3465,15.3017,15.3266,126000.0
2006-09-19 09:55:00,30.79,30.83,30.74,30.8,71000.0,15.3217,15.3416,15.2968,15.3266,71000.0
2006-09-19 10:00:00,30.82,30.83,30.76,30.79,56800.0,15.3366,15.3416,15.3067,15.3217,56800.0
2006-09-19 10:05:00,30.8,30.82,30.71,30.72,338000.0,15.3266,15.3366,15.2818,15.2868,338000.0
2006-09-19 10:10:00,30.73,30.77,30.71,30.73,52600.0,15.2918,15.3117,15.2818,15.2918,52600.0
2006-09-19 10:15:00,30.73,30.75,30.72,30.75,27600.0,15.2918,15.3017,15.2868,15.3017,27600.0
2006-09-19 10:20:00,30.75,30.82,30.75,30.8,632200.0,15.3017,15.3366,15.3017,15.3266,632200.0
2006-09-19 10:25:00,30.8,30.8,30.78,30.79,27600.0,15.3266,15.3266,15.3167,15.3217,27600.0
2006-09-19 10:30:00,30.78,30.8,30.76,30.77,38000.0,15.3167,15.3266,15.3067,15.3117,38000.0
2006-09-19 10:35:00,30.77,30.78,30.75,30.76,35200.0,15.3117,15.3167,15.3017,15.3067,35200.0
2006-09-19 10:40:00,30.75,30.78,30.75,30.76,34600.0,15.3017,15.3167,15.3017,15.3067,34600.0
2006-09-19 10:45:00,30.77,30.79,30.76,30.77,26400.0,15.3117,15.3217,15.3067,15.3117,26400.0
2006-09-19 10:50:00,30.77,30.78,30.74,30.78,45600.0,15.3117,15.3167,15.2968,15.3167,45600.0
2006-09-19 10:55:00,30.77,30.78,30.75,30.75,36800.0,15.3117,15.3167,15.3017,15.3017,36800.0
2006-09-19 11:00:00,30.76,30.78,30.75,30.78,36600.0,15.3067,15.3167,15.3017,15.3167,36600.0
2006-09-19 11:05:00,30.77,30.78,30.77,30.77,18800.0,15.3117,15.3167,15.3117,15.3117,18800.0
2006-09-19 11:10:00,30.77,30.78,30.76,30.76,21200.0,15.3117,15.3167,15.3067,15.3067,21200.0
2006-09-19 11:15:00,30.76,30.77,30.75,30.76,18400.0,15.3067,15.3117,15.3017,15.3067,18400.0
2006-09-19 11:20:00,30.75,30.78,30.75,30.77,18200.0,15.3017,15.3167,15.3017,15.3117,18200.0
2006-09-19 11:25:00,30.77,30.8,30.77,30.78,35000.0,15.3117,15.3266,15.3117,15.3167,35000.0
2006-09-19 11:30:00,30.78,30.8,30.77,30.77,48000.0,15.3167,15.3266,15.3117,15.3117,48000.0
2006-09-19 11:35:00,30.77,30.8,30.76,30.79,28400.0,15.3117,15.3266,15.3067,15.3217,28400.0
2006-09-19 11:40:00,30.79,30.8,30.76,30.76,15600.0,15.3217,15.3266,15.3067,15.3067,15600.0
2006-09-19 11:45:00,30.78,30.78,30.74,30.76,25000.0,15.3167,15.3167,15.2968,15.3067,25000.0
2006-09-19 11:50:00,30.77,30.79,30.75,30.79,17400.0,15.3117,15.3217,15.3017,15.3217,17400.0
2006-09-19 11:55:00,30.78,30.8,30.75,30.77,18200.0,15.3167,15.3266,15.3017,15.3117,18200.0
2006-09-19 12:00:00,30.77,30.8,30.75,30.79,44400.0,15.3117,15.3266,15.3017,15.3217,44400.0
2006-09-19 12:05:00,30.8,30.84,30.79,30.84,103600.0,15.3266,15.3465,15.3217,15.3465,103600.0
2006-09-19 12:10:00,30.85,30.85,30.81,30.82,27000.0,15.3515,15.3515,15.3316,15.3366,27000.0
2006-09-19 12:15:00,30.83,30.83,30.82,30.83,55400.0,15.3416,15.3416,15.3366,15.3416,55400.0
2006-09-19 12:20:00,30.83,30.83,30.81,30.83,14000.0,15.3416,15.3416,15.3316,15.3416,14000.0
2006-09-19 12:25:00,30.83,30.83,30.8,30.81,39800.0,15.3416,15.3416,15.3266,15.3316,39800.0
2006-09-19 12:30:00,30.81,30.85,30.81,30.84,34000.0,15.3316,15.3515,15.3316,15.3465,34000.0
2006-09-19 12:35:00,30.84,30.86,30.84,30.86,34000.0,15.3465,15.3565,15.3465,15.3565,34000.0
2006-09-19 12:40:00,30.86,30.89,30.86,30.88,26400.0,15.3565,15.3714,15.3565,15.3664,26400.0
2006-09-19 12:45:00,30.88,30.91,30.82,30.9,276400.0,15.3664,15.3814,15.3366,15.3764,276400.0
2006-09-19 12:50:00,30.91,30.91,30.89,30.9,53000.0,15.3814,15.3814,15.3714,15.3764,53000.0
2006-09-19 12:55:00,30.9,30.93,30.9,30.93,41400.0,15.3764,15.3913,15.3764,15.3913,41400.0
2006-09-19 13:00:00,30.93,30.94,30.91,30.91,52400.0,15.3913,15.3963,15.3814,15.3814,52400.0
2006-09-19 13:05:00,30.91,30.91,30.88,30.88,20000.0,15.3814,15.3814,15.3664,15.3664,20000.0
2006-09-19 13:10:00,30.88,30.91,30.88,30.91,12200.0,15.3664,15.3814,15.3664,15.3814,12200.0
2006-09-19 13:15:00,30.92,30.93,30.91,30.92,16800.0,15.3863,15.3913,15.3814,15.3863,16800.0
2006-09-19 13:20:00,30.92,30.95,30.91,30.91,25200.0,15.3863,15.4013,15.3814,15.3814,25200.0
2006-09-19 13:25:00,30.91,30.93,30.85,30.88,258200.0,15.3814,15.3913,15.3515,15.3664,258200.0
2006-09-19 13:30:00,30.87,30.93,30.86,30.88,88000.0,15.3615,15.3913,15.3565,15.3664,88000.0
2006-09-19 13:35:00,30.89,30.89,30.85,30.88,23000.0,15.3714,15.3714,15.3515,15.3664,23000.0
2006-09-19 13:40:00,30.86,30.9,30.86,30.89,13000.0,15.3565,15.3764,15.3565,15.3714,13000.0
2006-09-19 13:45:00,30.9,30.93,30.88,30.92,53800.0,15.3764,15.3913,15.3664,15.3863,53800.0
2006-09-19 13:50:00,30.92,30.93,30.9,30.92,137800.0,15.3863,15.3913,15.3764,15.3863,137800.0
2006-09-19 13:55:00,30.9,30.92,30.85,30.86,126600.0,15.3764,15.3863,15.3515,15.3565,126600.0
2006-09-19 14:00:00,30.86,30.91,30.84,30.85,70200.0,15.3565,15.3814,15.3465,15.3515,70200.0
2006-09-19 14:05:00,30.84,30.85,30.83,30.84,27400.0,15.3465,15.3515,15.3416,15.3465,27400.0
2006-09-19 14:10:00,30.84,30.84,30.8,30.8,26000.0,15.3465,15.3465,15.3266,15.3266,26000.0
2006-09-19 14:15:00,30.81,30.83,30.8,30.82,18200.0,15.3316,15.3416,15.3266,15.3366,18200.0
2006-09-19 14:20:00,30.82,30.85,30.82,30.84,17800.0,15.3366,15.3515,15.3366,15.3465,17800.0
2006-09-19 14:25:00,30.84,30.85,30.83,30.84,13200.0,15.3465,15.3515,15.3416,15.3465,13200.0
2006-09-19 14:30:00,30.83,30.83,30.8,30.81,23600.0,15.3416,15.3416,15.3266,15.3316,23600.0
2006-09-19 14:35:00,30.81,30.83,30.77,30.77,64000.0,15.3316,15.3416,15.3117,15.3117,64000.0
2006-09-19 14:40:00,30.76,30.77,30.74,30.75,69200.0,15.3067,15.3117,15.2968,15.3017,69200.0
2006-09-19 14:45:00,30.75,30.83,30.75,30.79,50000.0,15.3017,15.3416,15.3017,15.3217,50000.0
2006-09-19 14:50:00,30.79,30.79,30.75,30.76,51200.0,15.3217,15.3217,15.3017,15.3067,51200.0
2006-09-19 14:55:00,30.78,30.83,30.75,30.8,88200.0,15.3167,15.3416,15.3017,15.3266,88200.0
2006-09-19 15:00:00,30.81,30.82,30.79,30.82,31200.0,15.3316,15.3366,15.3217,15.3366,31200.0
2006-09-19 15:05:00,30.82,30.84,30.81,30.84,56000.0,15.3366,15.3465,15.3316,15.3465,56000.0
2006-09-19 15:10:00,30.84,30.84,30.79,30.81,106200.0,15.3465,15.3465,15.3217,15.3316,106200.0
2006-09-19 15:15:00,30.8,30.83,30.78,30.78,82600.0,15.3266,15.3416,15.3167,15.3167,82600.0
2006-09-19 15:20:00,30.78,30.85,30.78,30.82,258600.0,15.3167,15.3515,15.3167,15.3366,258600.0
2006-09-19 15:25:00,30.82,30.83,30.81,30.82,23800.0,15.3366,15.3416,15.3316,15.3366,23800.0
2006-09-19 15:30:00,30.82,30.84,30.8,30.8,41000.0,15.3366,15.3465,15.3266,15.3266,41000.0
2006-09-19 15:35:00,30.81,30.82,30.73,30.73,200200.0,15.3316,15.3366,15.2918,15.2918,200200.0
2006-09-19 15:40:00,30.74,30.75,30.62,30.75,112000.0,15.2968,15.3017,15.2371,15.3017,112000.0
2006-09-19 15:45:00,30.73,30.75,30.7,30.74,2444800.0,15.2918,15.3017,15.2769,15.2968,2444800.0
2006-09-19 15:50:00,30.74,30.78,30.7,30.76,86400.0,15.2968,15.3167,15.2769,15.3067,86400.0
2006-09-19 15:55:00,30.76,30.77,30.75,30.75,82800.0,15.3067,15.3117,15.3017,15.3017,82800.0
2006-09-20 09:30:00,30.8,30.82,30.78,30.81,244200.0,15.3266,15.3366,15.3167,15.3316,244200.0
2006-09-20 09:35:00,30.79,30.85,30.66,30.66,148600.0,15.3217,15.3515,15.257,15.257,148600.0
2006-09-20 09:40:00,30.66,30.68,30.63,30.66,16200.0,15.257,15.2669,15.242,15.257,16200.0
2006-09-20 09:45:00,30.66,30.72,30.63,30.65,27000.0,15.257,15.2868,15.242,15.252,27000.0
2006-09-20 09:50:00,30.63,30.65,30.63,30.65,18000.0,15.242,15.252,15.242,15.252,18000.0
2006-09-20 09:55:00,30.64,30.68,30.6,30.65,56600.0,15.247,15.2669,15.2271,15.252,56600.0
2006-09-20 10:00:00,30.65,30.73,30.64,30.7,98000.0,15.252,15.2918,15.247,15.2769,98000.0
2006-09-20 10:05:00,30.7,30.71,30.6,30.68,40000.0,15.2769,15.2818,15.2271,15.2669,40000.0
2006-09-20 10:10:00,30.67,30.73,30.61,30.72,48400.0,15.2619,15.2918,15.2321,15.2868,48400.0
2006-09-20 10:15:00,30.7,30.72,30.68,30.68,27200.0,15.2769,15.2868,15.2669,15.2669,27200.0
2006-09-20 10:20:00,30.68,30.71,30.68,30.68,333000.0,15.2669,15.2818,15.2669,15.2669,333000.0
2006-09-20 10:25:00,30.68,30.68,30.63,30.65,37000.0,15.2669,15.2669,15.242,15.252,37000.0
2006-09-20 10:30:00,30.66,30.67,30.61,30.65,21000.0,15.257,15.2619,15.2321,15.252,21000.0
2006-09-20 10:35:00,30.65,30.7,30.64,30.68,71000.0,15.252,15.2769,15.247,15.2669,71000.0
2006-09-20 10:40:00,30.68,30.71,30.66,30.68,36200.0,15.2669,15.2818,15.257,15.2669,36200.0
2006-09-20 10:45:00,30.68,30.75,30.68,30.74,20000.0,15.2669,15.3017,15.2669,15.2968,20000.0
2006-09-20 10:50:00,30.74,30.74,30.72,30.73,30200.0,15.2968,15.2968,15.2868,15.2918,30200.0
2006-09-20 10:55:00,30.72,30.75,30.72,30.73,32400.0,15.2868,15.3017,15.2868,15.2918,32400.0
2006-09-20 11:00:00,30.73,30.75,30.71,30.75,28800.0,15.2918,15.3017,15.2818,15.3017,28800.0
2006-09-20 11:05:00,30.74,30.75,30.73,30.75,29600.0,15.2968,15.3017,15.2918,15.3017,29600.0
2006-09-20 11:10:00,30.75,30.8,30.75,30.77,207600.0,15.3017,15.3266,15.3017,15.3117,207600.0
2006-09-20 11:15:00,30.77,30.78,30.72,30.74,23400.0,15.3117,15.3167,15.2868,15.2968,23400.0
2006-09-20 11:20:00,30.73,30.77,30.73,30.76,24000.0,15.2918,15.3117,15.2918,15.3067,24000.0
2006-09-20 11:25:00,30.76,30.81,30.76,30.78,21000.0,15.3067,15.3316,15.3067,15.3167,21000.0
2006-09-20 11:30:00,30.78,30.8,30.77,30.8,15200.0,15.3167,15.3266,15.3117,15.3266,15200.0
2006-09-20 11:35:00,30.8,30.8,30.78,30.78,24000.0,15.3266,15.3266,15.3167,15.3167,24000.0
2006-09-20 11:40:00,30.78,30.9,30.78,30.9,127000.0,15.3167,15.3764,15.3167,15.3764,127000.0
2006-09-20 11:45:00,30.9,30.91,30.78,30.8,66800.0,15.3764,15.3814,15.3167,15.3266,66800.0
2006-09-20 11:50:00,30.8,30.8,30.7,30.74,71800.0,15.3266,15.3266,15.2769,15.2968,71800.0
2006-09-20 11:55:00,30.73,30.75,30.72,30.73,29800.0,15.2918,15.3017,15.2868,15.2918,29800.0
2006-09-20 12:00:00,30.74,30.79,30.71,30.78,32800.0,15.2968,15.3217,15.2818,15.3167,32800.0
2006-09-20 12:05:00,30.79,30.8,30.75,30.8,213600.0,15.3217,15.3266,15.3017,15.3266,213600.0
2006-09-20 12:10:00,30.8,30.86,30.79,30.82,28400.0,15.3266,15.3565,15.3217,15.3366,28400.0
2006-09-20 12:15:00,30.83,30.85,30.8,30.84,21600.0,15.3416,15.3515,15.3266,15.3465,21600.0
2006-09-20 12:20:00,30.85,30.85,30.84,30.85,36600.0,15.3515,15.3515,15.3465,15.3515,36600.0
2006-09-20 12:25:00,30.85,30.85,30.84,30.84,31800.0,15.3515,15.3515,15.3465,15.3465,31800.0
2006-09-20 12:30:00,30.84,30.85,30.84,30.85,99200.0,15.3465,15.3515,15.3465,15.3515,99200.0
2006-09-20 12:35:00,30.84,30.86,30.82,30.82,44000.0,15.3465,15.3565,15.3366,15.3366,44000.0
2006-09-20 12:40:00,30.83,30.85,30.82,30.82,15200.0,15.3416,15.3515,15.3366,15.3366,15200.0
2006-09-20 12:45:00,30.83,30.85,30.8,30.83,20800.0,15.3416,15.3515,15.3266,15.3416,20800.0
2006-09-20 12:50:00,30.84,30.84,30.83,30.83,30600.0,15.3465,15.3465,15.3416,15.3416,30600.0
2006-09-20 12:55:00,30.83,30.85,30.83,30.85,39800.0,15.3416,15.3515,15.3416,15.3515,39800.0
2006-09-20 13:00:00,30.85,30.85,30.83,30.83,22400.0,15.3515,15.3515,15.3416,15.3416,22400.0
2006-09-20 13:05:00,30.83,30.84,30.82,30.82,7400.0,15.3416,15.3465,15.3366,15.3366,7400.0
2006-09-20 13:10:00,30.82,30.83,30.82,30.82,9400.0,15.3366,15.3416,15.3366,15.3366,9400.0
2006-09-20 13:15:00,30.82,30.83,30.82,30.82,36400.0,15.3366,15.3416,15.3366,15.3366,36400.0
2006-09-20 13:20:00,30.82,30.84,30.82,30.83,29800.0,15.3366,15.3465,15.3366,15.3416,29800.0
2006-09-20 13:25:00,30.83,30.84,30.82,30.82,50800.0,15.3416,15.3465,15.3366,15.3366,50800.0
2006-09-20 13:30:00,30.83,30.9,30.82,30.83,118600.0,15.3416,15.3764,15.3366,15.3416,118600.0
2006-09-20 13:35:00,30.83,30.87,30.82,30.82,183800.0,15.3416,15.3615,15.3366,15.3366,183800.0
2006-09-20 13:40:00,30.82,30.86,30.81,30.86,56000.0,15.3366,15.3565,15.3316,15.3565,56000.0
2006-09-20 13:45:00,30.85,30.9,30.85,30.9,22400.0,15.3515,15.3764,15.3515,15.3764,22400.0
2006-09-20 13:50:00,30.9,30.9,30.85,30.87,54200.0,15.3764,15.3764,15.3515,15.3615,54200.0
2006-09-20 13:55:00,30.85,30.86,30.83,30.83,59800.0,15.3515,15.3565,15.3416,15.3416,59800.0
2006-09-20 14:00:00,30.85,30.88,30.83,30.86,38800.0,15.3515,15.3664,15.3416,15.3565,38800.0
2006-09-20 14:05:00,30.86,30.86,30.81,30.86,40000.0,15.3565,15.3565,15.3316,15.3565,40000.0
2006-09-20 14:10:00,30.88,30.9,30.82,30.84,34600.0,15.3664,15.3764,15.3366,15.3465,34600.0
2006-09-20 14:15:00,30.83,30.9,30.82,30.88,52000.0,15.3416,15.3764,15.3366,15.3664,52000.0
2006-09-20 14:20:00,30.86,30.88,30.83,30.83,104000.0,15.3565,15.3664,15.3416,15.3416,104000.0
2006-09-20 14:25:00,30.83,30.86,30.79,30.8,29600.0,15.3416,15.3565,15.3217,15.3266,29600.0
2006-09-20 14:30:00,30.79,30.85,30.78,30.85,56600.0,15.3217,15.3515,15.3167,15.3515,56600.0
2006-09-20 14:35:00,30.85,30.86,30.78,30.81,140600.0,15.3515,15.3565,15.3167,15.3316,140600.0
2006-09-20 14:40:00,30.81,30.82,30.72,30.8,71800.0,15.3316,15.3366,15.2868,15.3266,71800.0
2006-09-20 14:45:00,30.78,30.81,30.7,30.73,25000.0,15.3167,15.3316,15.2769,15.2918,25000.0
2006-09-20 14:50:00,30.73,30.74,30.68,30.71,23800.0,15.2918,15.2968,15.2669,15.2818,23800.0
2006-09-20 14:55:00,30.71,30.75,30.71,30.74,15800.0,15.2818,15.3017,15.2818,15.2968,15800.0
2006-09-20 15:00:00,30.75,30.8,30.74,30.8,130200.0,15.3017,15.3266,15.2968,15.3266,130200.0
2006-09-20 15:05:00,30.8,30.82,30.78,30.8,67400.0,15.3266,15.3366,15.3167,15.3266,67400.0
2006-09-20 15:10:00,30.81,30.81,30.75,30.75,170600.0,15.3316,15.3316,15.3017,15.3017,170600.0
2006-09-20 15:15:00,30.74,30.8,30.71,30.74,157200.0,15.2968,15.3266,15.2818,15.2968,157200.0
2006-09-20 15:20:00,30.75,30.75,30.7,30.72,21400.0,15.3017,15.3017,15.2769,15.2868,21400.0
2006-09-20 15:25:00,30.7,30.75,30.7,30.74,53800.0,15.2769,15.3017,15.2769,15.2968,53800.0
2006-09-20 15:30:00,30.75,30.77,30.72,30.74,34200.0,15.3017,15.3117,15.2868,15.2968,34200.0
2006-09-20 15:35:00,30.74,30.74,30.71,30.74,43800.0,15.2968,15.2968,15.2818,15.2968,43800.0
2006-09-20 15:40:00,30.74,30.77,30.72,30.72,70600.0,15.2968,15.3117,15.2868,15.2868,70600.0
2006-09-20 15:45:00,30.72,30.78,30.72,30.75,38600.0,15.2868,15.3167,15.2868,15.3017,38600.0
2006-09-20 15:50:00,30.75,30.75,30.7,30.74,83600.0,15.3017,15.3017,15.2769,15.2968,83600.0
2006-09-20 15:55:00,30.73,30.73,30.68,30.7,83400.0,15.2918,15.2918,15.2669,15.2769,83400.0
2006-09-21 09:30:00,30.68,30.68,30.55,30.61,31200.0,15.2669,15.2669,15.2022,15.2321,31200.0
2006-09-21 09:35:00,30.61,30.67,30.58,30.61,430400.0,15.2321,15.2619,15.2172,15.2321,430400.0
2006-09-21 09:40:00,30.61,30.67,30.58,30.65,96800.0,15.2321,15.2619,15.2172,15.252,96800.0
2006-09-21 09:45:00,30.65,30.67,30.63,30.66,48800.0,15.252,15.2619,15.242,15.257,48800.0
2006-09-21 09:50:00,30.66,30.73,30.57,30.72,51200.0,15.257,15.2918,15.2122,15.2868,51200.0
2006-09-21 09:55:00,30.71,30.71,30.54,30.58,78400.0,15.2818,15.2818,15.1972,15.2172,78400.0
2006-09-21 10:00:00,30.58,30.64,30.56,30.58,76800.0,15.2172,15.247,15.2072,15.2172,76800.0
2006-09-21 10:05:00,30.57,30.6,30.55,30.58,111800.0,15.2122,15.2271,15.2022,15.2172,111800.0
2006-09-21 10:10:00,30.58,30.61,30.55,30.58,45400.0,15.2172,15.2321,15.2022,15.2172,45400.0
2006-09-21 10:15:00,30.58,30.61,30.55,30.57,28000.0,15.2172,15.2321,15.2022,15.2122,28000.0
2006-09-21 10:20:00,30.57,30.62,30.55,30.55,68200.0,15.2122,15.2371,15.2022,15.2022,68200.0
2006-09-21 10:25:00,30.55,30.57,30.54,30.55,115200.0,15.2022,15.2122,15.1972,15.2022,115200.0
2006-09-21 10:30:00,30.56,30.58,30.54,30.58,81200.0,15.2072,15.2172,15.1972,15.2172,81200.0
2006-09-21 10:35:00,30.58,30.59,30.54,30.58,156000.0,15.2172,15.2221,15.1972,15.2172,156000.0
2006-09-21 10:40:00,30.59,30.6,30.55,30.56,100400.0,15.2221,15.2271,15.2022,15.2072,100400.0
2006-09-21 10:45:00,30.55,30.6,30.54,30.55,100200.0,15.2022,15.2271,15.1972,15.2022,100200.0
2006-09-21 10:50:00,30.55,30.56,30.54,30.55,28200.0,15.2022,15.2072,15.1972,15.2022,28200.0
2006-09-21 10:55:00,30.55,30.58,30.54,30.56,98200.0,15.2022,15.2172,15.1972,15.2072,98200.0
2006-09-21 11:00:00,30.56,30.61,30.56,30.57,45400.0,15.2072,15.2321,15.2072,15.2122,45400.0
2006-09-21 11:05:00,30.58,30.61,30.57,30.61,33400.0,15.2172,15.2321,15.2122,15.2321,33400.0
2006-09-21 11:10:00,30.61,30.64,30.59,30.6,20800.0,15.2321,15.247,15.2221,15.2271,20800.0
2006-09-21 11:15:00,30.6,30.6,30.59,30.59,7600.0,15.2271,15.2271,15.2221,15.2221,7600.0
2006-09-21 11:20:00,30.59,30.6,30.58,30.58,7000.0,15.2221,15.2271,15.2172,15.2172,7000.0
2006-09-21 11:25:00,30.57,30.58,30.54,30.55,20800.0,15.2122,15.2172,15.1972,15.2022,20800.0
2006-09-21 11:30:00,30.55,30.56,30.52,30.55,41800.0,15.2022,15.2072,15.1873,15.2022,41800.0
2006-09-21 11:35:00,30.55,30.6,30.54,30.6,24400.0,15.2022,15.2271,15.1972,15.2271,24400.0
2006-09-21 11:40:00,30.6,30.6,30.56,30.56,13400.0,15.2271,15.2271,15.2072,15.2072,13400.0
2006-09-21 11:45:00,30.56,30.56,30.51,30.53,53600.0,15.2072,15.2072,15.1823,15.1923,53600.0
2006-09-21 11:50:00,30.54,30.59,30.53,30.59,16400.0,15.1972,15.2221,15.1923,15.2221,16400.0
2006-09-21 11:55:00,30.58,30.59,30.56,30.56,46600.0,15.2172,15.2221,15.2072,15.2072,46600.0
2006-09-21 12:00:00,30.56,30.57,30.51,30.54,76000.0,15.2072,15.2122,15.1823,15.1972,76000.0
2006-09-21 12:05:00,30.54,30.54,30.47,30.5,111400.0,15.1972,15.1972,15.1624,15.1773,111400.0
2006-09-21 12:10:00,30.5,30.51,30.46,30.49,49400.0,15.1773,15.1823,15.1574,15.1724,49400.0
2006-09-21 12:15:00,30.49,30.52,30.48,30.48,54800.0,15.1724,15.1873,15.1674,15.1674,54800.0
2006-09-21 12:20:00,30.48,30.5,30.43,30.43,22000.0,15.1674,15.1773,15.1425,15.1425,22000.0
2006-09-21 12:25:00,30.43,30.45,30.42,30.43,12000.0,15.1425,15.1525,15.1375,15.1425,12000.0
2006-09-21 12:30:00,30.43,30.43,30.4,30.4,49200.0,15.1425,15.1425,15.1276,15.1276,49200.0
2006-09-21 12:35:00,30.4,30.41,30.38,30.4,25400.0,15.1276,15.1326,15.1176,15.1276,25400.0
2006-09-21 12:40:00,30.4,30.42,30.32,30.32,26000.0,15.1276,15.1375,15.0878,15.0878,26000.0
2006-09-21 12:45:00,30.33,30.34,30.29,30.3,40000.0,15.0927,15.0977,15.0728,15.0778,40000.0
2006-09-21 12:50:00,30.3,30.32,30.24,30.25,159200.0,15.0778,15.0878,15.048,15.0529,159200.0
2006-09-21 12:55:00,30.27,30.34,30.26,30.33,43200.0,15.0629,15.0977,15.0579,15.0927,43200.0
2006-09-21 13:00:00,30.32,30.33,30.31,30.31,35200.0,15.0878,15.0927,15.0828,15.0828,35200.0
2006-09-21 13:05:00,30.31,30.32,30.29,30.31,27800.0,15.0828,15.0878,15.0728,15.0828,27800.0
2006-09-21 13:10:00,30.31,30.33,30.31,30.31,39800.0,15.0828,15.0927,15.0828,15.0828,39800.0
2006-09-21 13:15:00,30.31,30.31,30.29,30.31,12000.0,15.0828,15.0828,15.0728,15.0828,12000.0
2006-09-21 13:20:00,30.32,30.32,30.25,30.29,22200.0,15.0878,15.0878,15.0529,15.0728,22200.0
2006-09-21 13:25:00,30.29,30.31,30.28,30.29,9600.0,15.0728,15.0828,15.0679,15.0728,9600.0
2006-09-21 13:30:00,30.27,30.32,30.25,30.32,78000.0,15.0629,15.0878,15.0529,15.0878,78000.0
2006-09-21 13:35:00,30.35,30.38,30.34,30.36,19000.0,15.1027,15.1176,15.0977,15.1077,19000.0
2006-09-21 13:40:00,30.38,30.47,30.36,30.47,28800.0,15.1176,15.1624,15.1077,15.1624,28800.0
2006-09-21 13:45:00,30.47,30.52,30.47,30.52,30000.0,15.1624,15.1873,15.1624,15.1873,30000.0
2006-09-21 13:50:00,30.52,30.52,30.42,30.42,29800.0,15.1873,15.1873,15.1375,15.1375,29800.0
2006-09-21 13:55:00,30.42,30.43,30.36,30.39,31400.0,15.1375,15.1425,15.1077,15.1226,31400.0
2006-09-21 14:00:00,30.41,30.46,30.4,30.46,32200.0,15.1326,15.1574,15.1276,15.1574,32200.0
2006-09-21 14:05:00,30.46,30.47,30.43,30.44,23400.0,15.1574,15.1624,15.1425,15.1475,23400.0
2006-09-21 14:10:00,30.43,30.43,30.42,30.43,11600.0,15.1425,15.1425,15.1375,15.1425,11600.0
2006-09-21 14:15:00,30.42,30.43,30.41,30.41,8800.0,15.1375,15.1425,15.1326,15.1326,8800.0
2006-09-21 14:20:00,30.41,30.45,30.41,30.42,31800.0,15.1326,15.1525,15.1326,15.1375,31800.0
2006-09-21 14:25:00,30.43,30.43,30.39,30.41,18600.0,15.1425,15.1425,15.1226,15.1326,18600.0
2006-09-21 14:30:00,30.39,30.45,30.39,30.45,22200.0,15.1226,15.1525,15.1226,15.1525,22200.0
2006-09-21 14:35:00,30.43,30.47,30.43,30.46,14400.0,15.1425,15.1624,15.1425,15.1574,14400.0
2006-09-21 14:40:00,30.46,30.47,30.36,30.38,29200.0,15.1574,15.1624,15.1077,15.1176,29200.0
2006-09-21 14:45:00,30.36,30.4,30.36,30.39,21000.0,15.1077,15.1276,15.1077,15.1226,21000.0
2006-09-21 14:50:00,30.4,30.41,30.39,30.4,15800.0,15.1276,15.1326,15.1226,15.1276,15800.0
2006-09-21 14:55:00,30.4,30.41,30.38,30.38,13600.0,15.1276,15.1326,15.1176,15.1176,13600.0
2006-09-21 15:00:00,30.38,30.43,30.37,30.42,15600.0,15.1176,15.1425,15.1127,15.1375,15600.0
2006-09-21 15:05:00,30.42,30.42,30.34,30.35,29600.0,15.1375,15.1375,15.0977,15.1027,29600.0
2006-09-21 15:10:00,30.35,30.39,30.33,30.39,30400.0,15.1027,15.1226,15.0927,15.1226,30400.0
2006-09-21 15:15:00,30.39,30.42,30.37,30.39,9800.0,15.1226,15.1375,15.1127,15.1226,9800.0
2006-09-21 15:20:00,30.38,30.38,30.35,30.36,21600.0,15.1176,15.1176,15.1027,15.1077,21600.0
2006-09-21 15:25:00,30.36,30.42,30.36,30.41,11600.0,15.1077,15.1375,15.1077,15.1326,11600.0
2006-09-21 15:30:00,30.42,30.45,30.41,30.43,201800.0,15.1375,15.1525,15.1326,15.1425,201800.0
2006-09-21 15:35:00,30.43,30.45,30.42,30.45,41000.0,15.1425,15.1525,15.1375,15.1525,41000.0
2006-09-21 15:40:00,30.46,30.47,30.38,30.39,38600.0,15.1574,15.1624,15.1176,15.1226,38600.0
2006-09-21 15:45:00,30.39,30.42,30.38,30.4,388000.0,15.1226,15.1375,15.1176,15.1276,388000.0
2006-09-21 15:50:00,30.4,30.45,30.39,30.44,884200.0,15.1276,15.1525,15.1226,15.1475,884200.0
2006-09-21 15:55:00,30.44,30.45,30.42,30.45,36800.0,15.1475,15.1525,15.1375,15.1525,36800.0
2006-09-22 09:30:00,30.33,30.45,30.33,30.42,40600.0,15.0927,15.1525,15.0927,15.1375,40600.0
2006-09-22 09:35:00,30.4,30.4,30.25,30.28,50200.0,15.1276,15.1276,15.0529,15.0679,50200.0
2006-09-22 09:40:00,30.29,30.35,30.28,30.34,21400.0,15.0728,15.1027,15.0679,15.0977,21400.0
2006-09-22 09:45:00,30.34,30.38,30.31,30.31,26600.0,15.0977,15.1176,15.0828,15.0828,26600.0
2006-09-22 09:50:00,30.32,30.34,30.29,30.32,28800.0,15.0878,15.0977,15.0728,15.0878,28800.0
2006-09-22 09:55:00,30.31,30.32,30.26,30.27,23200.0,15.0828,15.0878,15.0579,15.0629,23200.0
2006-09-22 10:00:00,30.27,30.31,30.27,30.31,39200.0,15.0629,15.0828,15.0629,15.0828,39200.0
2006-09-22 10:05:00,30.3,30.4,30.26,30.4,157800.0,15.0778,15.1276,15.0579,15.1276,157800.0
2006-09-22 10:10:00,30.39,30.47,30.34,30.47,33200.0,15.1226,15.1624,15.0977,15.1624,33200.0
2006-09-22 10:15:00,30.46,30.48,30.45,30.48,22400.0,15.1574,15.1674,15.1525,15.1674,22400.0
2006-09-22 10:20:00,30.47,30.5,30.46,30.49,13800.0,15.1624,15.1773,15.1574,15.1724,13800.0
2006-09-22 10:25:00,30.48,30.49,30.43,30.43,27200.0,15.1674,15.1724,15.1425,15.1425,27200.0
2006-09-22 10:30:00,30.43,30.49,30.43,30.47,57400.0,15.1425,15.1724,15.1425,15.1624,57400.0
2006-09-22 10:35:00,30.48,30.48,30.43,30.45,91800.0,15.1674,15.1674,15.1425,15.1525,91800.0
2006-09-22 10:40:00,30.45,30.45,30.42,30.43,2026800.0,15.1525,15.1525,15.1375,15.1425,2026800.0
2006-09-22 10:45:00,30.43,30.46,30.43,30.44,11600.0,15.1425,15.1574,15.1425,15.1475,11600.0
2006-09-22 10:50:00,30.44,30.46,30.42,30.46,29400.0,15.1475,15.1574,15.1375,15.1574,29400.0
2006-09-22 10:55:00,30.46,30.5,30.46,30.5,17400.0,15.1574,15.1773,15.1574,15.1773,17400.0
2006-09-22 11:00:00,30.5,30.53,30.48,30.53,98400.0,15.1773,15.1923,15.1674,15.1923,98400.0
2006-09-22 11:05:00,30.54,30.56,30.52,30.55,101800.0,15.1972,15.2072,15.1873,15.2022,101800.0
2006-09-22 11:10:00,30.55,30.61,30.55,30.6,27800.0,15.2022,15.2321,15.2022,15.2271,27800.0
2006-09-22 11:15:00,30.6,30.64,30.58,30.63,97000.0,15.2271,15.247,15.2172,15.242,97000.0
2006-09-22 11:20:00,30.63,30.68,30.62,30.65,35200.0,15.242,15.2669,15.2371,15.252,35200.0
2006-09-22 11:25:00,30.67,30.67,30.63,30.64,21000.0,15.2619,15.2619,15.242,15.247,21000.0
2006-09-22 11:30:00,30.64,30.7,30.64,30.69,21000.0,15.247,15.2769,15.247,15.2719,21000.0
2006-09-22 11:35:00,30.7,30.75,30.69,30.69,43600.0,15.2769,15.3017,15.2719,15.2719,43600.0
2006-09-22 11:40:00,30.69,30.69,30.61,30.61,11800.0,15.2719,15.2719,15.2321,15.2321,11800.0
2006-09-22 11:45:00,30.61,30.61,30.57,30.57,7200.0,15.2321,15.2321,15.2122,15.2122,7200.0
2006-09-22 11:50:00,30.59,30.6,30.57,30.58,13600.0,15.2221,15.2271,15.2122,15.2172,13600.0
2006-09-22 11:55:00,30.58,30.6,30.58,30.59,7600.0,15.2172,15.2271,15.2172,15.2221,7600.0
2006-09-22 12:00:00,30.59,30.63,30.59,30.62,17800.0,15.2221,15.242,15.2221,15.2371,17800.0
2006-09-22 12:05:00,30.62,30.62,30.6,30.6,8200.0,15.2371,15.2371,15.2271,15.2271,8200.0
2006-09-22 12:10:00,30.6,30.6,30.57,30.58,13600.0,15.2271,15.2271,15.2122,15.2172,13600.0
2006-09-22 12:15:00,30.59,30.63,30.59,30.62,8600.0,15.2221,15.242,15.2221,15.2371,8600.0
2006-09-22 12:20:00,30.64,30.67,30.64,30.67,6800.0,15.247,15.2619,15.247,15.2619,6800.0
2006-09-22 12:25:00,30.67,30.67,30.65,30.65,11600.0,15.2619,15.2619,15.252,15.252,11600.0
2006-09-22 12:30:00,30.64,30.64,30.61,30.61,7200.0,15.247,15.247,15.2321,15.2321,7200.0
2006-09-22 12:35:00,30.63,30.66,30.63,30.65,11600.0,15.242,15.257,15.242,15.252,11600.0
2006-09-22 12:40:00,30.65,30.65,30.64,30.64,11400.0,15.252,15.252,15.247,15.247,11400.0
2006-09-22 12:45:00,30.65,30.7,30.64,30.69,9600.0,15.252,15.2769,15.247,15.2719,9600.0
2006-09-22 12:50:00,30.7,30.7,30.61,30.63,12800.0,15.2769,15.2769,15.2321,15.242,12800.0
2006-09-22 12:55:00,30.63,30.63,30.63,30.63,10200.0,15.242,15.242,15.242,15.242,10200.0
2006-09-22 13:00:00,30.63,30.65,30.63,30.65,9600.0,15.242,15.252,15.242,15.252,9600.0
2006-09-22 13:05:00,30.65,30.66,30.59,30.59,9800.0,15.252,15.257,15.2221,15.2221,9800.0
2006-09-22 13:10:00,30.59,30.59,30.53,30.55,9800.0,15.2221,15.2221,15.1923,15.2022,9800.0
2006-09-22 13:15:00,30.54,30.58,30.54,30.58,4200.0,15.1972,15.2172,15.1972,15.2172,4200.0
2006-09-22 13:20:00,30.57,30.57,30.55,30.55,7800.0,15.2122,15.2122,15.2022,15.2022,7800.0
2006-09-22 13:25:00,30.55,30.55,30.52,30.52,3000.0,15.2022,15.2022,15.1873,15.1873,3000.0
2006-09-22 13:30:00,30.52,30.53,30.5,30.52,9000.0,15.1873,15.1923,15.1773,15.1873,9000.0
2006-09-22 13:35:00,30.53,30.58,30.53,30.58,15800.0,15.1923,15.2172,15.1923,15.2172,15800.0
2006-09-22 13:40:00,30.58,30.59,30.57,30.58,16000.0,15.2172,15.2221,15.2122,15.2172,16000.0
2006-09-22 13:45:00,30.58,30.59,30.56,30.57,13200.0,15.2172,15.2221,15.2072,15.2122,13200.0
2006-09-22 13:50:00,30.57,30.61,30.57,30.61,13400.0,15.2122,15.2321,15.2122,15.2321,13400.0
2006-09-22 13:55:00,30.61,30.65,30.61,30.63,18200.0,15.2321,15.252,15.2321,15.242,18200.0
2006-09-22 14:00:00,30.63,30.64,30.61,30.61,22400.0,15.242,15.247,15.2321,15.2321,22400.0
2006-09-22 14:05:00,30.62,30.65,30.6,30.61,18800.0,15.2371,15.252,15.2271,15.2321,18800.0
2006-09-22 14:10:00,30.61,30.61,30.57,30.58,17200.0,15.2321,15.2321,15.2122,15.2172,17200.0
2006-09-22 14:15:00,30.57,30.6,30.57,30.6,9000.0,15.2122,15.2271,15.2122,15.2271,9000.0
2006-09-22 14:20:00,30.6,30.64,30.6,30.61,22200.0,15.2271,15.247,15.2271,15.2321,22200.0
2006-09-22 14:25:00,30.61,30.61,30.57,30.57,7000.0,15.2321,15.2321,15.2122,15.2122,7000.0
2006-09-22 14:30:00,30.57,30.57,30.55,30.56,5800.0,15.2122,15.2122,15.2022,15.2072,5800.0
2006-09-22 14:35:00,30.56,30.59,30.56,30.58,11200.0,15.2072,15.2221,15.2072,15.2172,11200.0
2006-09-22 14:40:00,30.58,30.58,30.53,30.54,11800.0,15.2172,15.2172,15.1923,15.1972,11800.0
2006-09-22 14:45:00,30.54,30.55,30.54,30.55,7400.0,15.1972,15.2022,15.1972,15.2022,7400.0
2006-09-22 14:50:00,30.55,30.6,30.55,30.59,8800.0,15.2022,15.2271,15.2022,15.2221,8800.0
2006-09-22 14:55:00,30.59,30.59,30.57,30.57,9600.0,15.2221,15.2221,15.2122,15.2122,9600.0
2006-09-22 15:00:00,30.57,30.57,30.55,30.55,16000.0,15.2122,15.2122,15.2022,15.2022,16000.0
2006-09-22 15:05:00,30.54,30.56,30.54,30.55,26000.0,15.1972,15.2072,15.1972,15.2022,26000.0
2006-09-22 15:10:00,30.56,30.58,30.55,30.58,17600.0,15.2072,15.2172,15.2022,15.2172,17600.0
2006-09-22 15:15:00,30.58,30.6,30.58,30.58,8400.0,15.2172,15.2271,15.2172,15.2172,8400.0
2006-09-22 15:20:00,30.59,30.59,30.56,30.56,16600.0,15.2221,15.2221,15.2072,15.2072,16600.0
2006-09-22 15:25:00,30.56,30.57,30.55,30.56,10200.0,15.2072,15.2122,15.2022,15.2072,10200.0
2006-09-22 15:30:00,30.56,30.56,30.54,30.54,15400.0,15.2072,15.2072,15.1972,15.1972,15400.0
2006-09-22 15:35:00,30.53,30.58,30.53,30.56,31400.0,15.1923,15.2172,15.1923,15.2072,31400.0
2006-09-22 15:40:00,30.56,30.58,30.52,30.53,42200.0,15.2072,15.2172,15.1873,15.1923,42200.0
2006-09-22 15:45:00,30.53,30.53,30.48,30.49,42400.0,15.1923,15.1923,15.1674,15.1724,42400.0
2006-09-22 15:50:00,30.49,30.5,30.47,30.5,61800.0,15.1724,15.1773,15.1624,15.1773,61800.0
2006-09-22 15:55:00,30.49,30.5,30.48,30.49,54000.0,15.1724,15.1773,15.1674,15.1724,54000.0
2006-09-25 09:30:00,30.69,30.72,30.67,30.72,53800.0,15.2719,15.2868,15.2619,15.2868,53800.0
2006-09-25 09:35:00,30.68,30.7,30.59,30.68,20800.0,15.2669,15.2769,15.2221,15.2669,20800.0
2006-09-25 09:40:00,30.71,30.73,30.65,30.7,58400.0,15.2818,15.2918,15.252,15.2769,58400.0
2006-09-25 09:45:00,30.71,30.75,30.68,30.75,50000.0,15.2818,15.3017,15.2669,15.3017,50000.0
2006-09-25 09:50:00,30.77,30.78,30.71,30.75,29200.0,15.3117,15.3167,15.2818,15.3017,29200.0
2006-09-25 09:55:00,30.74,30.82,30.74,30.81,223200.0,15.2968,15.3366,15.2968,15.3316,223200.0
2006-09-25 10:00:00,30.78,30.81,30.78,30.78,53200.0,15.3167,15.3316,15.3167,15.3167,53200.0
2006-09-25 10:05:00,30.8,30.8,30.73,30.75,37200.0,15.3266,15.3266,15.2918,15.3017,37200.0
2006-09-25 10:10:00,30.77,30.78,30.65,30.68,29800.0,15.3117,15.3167,15.252,15.2669,29800.0
2006-09-25 10:15:00,30.67,30.68,30.61,30.61,47000.0,15.2619,15.2669,15.2321,15.2321,47000.0
2006-09-25 10:20:00,30.63,30.63,30.61,30.61,32400.0,15.242,15.242,15.2321,15.2321,32400.0
2006-09-25 10:25:00,30.61,30.65,30.61,30.63,41400.0,15.2321,15.252,15.2321,15.242,41400.0
2006-09-25 10:30:00,30.63,30.64,30.58,30.59,37000.0,15.242,15.247,15.2172,15.2221,37000.0
2006-09-25 10:35:00,30.6,30.62,30.59,30.62,84200.0,15.2271,15.2371,15.2221,15.2371,84200.0
2006-09-25 10:40:00,30.62,30.62,30.57,30.58,18400.0,15.2371,15.2371,15.2122,15.2172,18400.0
2006-09-25 10:45:00,30.58,30.59,30.56,30.57,48800.0,15.2172,15.2221,15.2072,15.2122,48800.0
2006-09-25 10:50:00,30.57,30.6,30.56,30.56,45200.0,15.2122,15.2271,15.2072,15.2072,45200.0
2006-09-25 10:55:00,30.56,30.59,30.56,30.57,36400.0,15.2072,15.2221,15.2072,15.2122,36400.0
2006-09-25 11:00:00,30.58,30.58,30.54,30.56,46600.0,15.2172,15.2172,15.1972,15.2072,46600.0
2006-09-25 11:05:00,30.56,30.56,30.5,30.51,21600.0,15.2072,15.2072,15.1773,15.1823,21600.0
2006-09-25 11:10:00,30.51,30.55,30.49,30.5,22800.0,15.1823,15.2022,15.1724,15.1773,22800.0
2006-09-25 11:15:00,30.5,30.57,30.5,30.57,24200.0,15.1773,15.2122,15.1773,15.2122,24200.0
2006-09-25 11:20:00,30.56,30.59,30.52,30.54,29200.0,15.2072,15.2221,15.1873,15.1972,29200.0
2006-09-25 11:25:00,30.54,30.57,30.52,30.57,20400.0,15.1972,15.2122,15.1873,15.2122,20400.0
2006-09-25 11:30:00,30.57,30.59,30.57,30.59,26400.0,15.2122,15.2221,15.2122,15.2221,26400.0
2006-09-25 11:35:00,30.58,30.59,30.57,30.57,5000.0,15.2172,15.2221,15.2122,15.2122,5000.0
2006-09-25 11:40:00,30.58,30.6,30.57,30.6,15200.0,15.2172,15.2271,15.2122,15.2271,15200.0
2006-09-25 11:45:00,30.59,30.61,30.59,30.61,7200.0,15.2221,15.2321,15.2221,15.2321,7200.0
2006-09-25 11:50:00,30.61,30.62,30.6,30.6,6200.0,15.2321,15.2371,15.2271,15.2271,6200.0
2006-09-25 11:55:00,30.61,30.61,30.6,30.6,7000.0,15.2321,15.2321,15.2271,15.2271,7000.0
2006-09-25 12:00:00,30.6,30.6,30.59,30.6,17200.0,15.2271,15.2271,15.2221,15.2271,17200.0
2006-09-25 12:05:00,30.61,30.61,30.6,30.61,1600.0,15.2321,15.2321,15.2271,15.2321,1600.0
2006-09-25 12:10:00,30.62,30.69,30.61,30.68,23200.0,15.2371,15.2719,15.2321,15.2669,23200.0
2006-09-25 12:15:00,30.68,30.68,30.67,30.68,12000.0,15.2669,15.2669,15.2619,15.2669,12000.0
2006-09-25 12:20:00,30.68,30.75,30.68,30.74,21000.0,15.2669,15.3017,15.2669,15.2968,21000.0
2006-09-25 12:25:00,30.74,30.74,30.68,30.68,16000.0,15.2968,15.2968,15.2669,15.2669,16000.0
2006-09-25 12:30:00,30.69,30.78,30.69,30.73,19800.0,15.2719,15.3167,15.2719,15.2918,19800.0
2006-09-25 12:35:00,30.75,30.77,30.74,30.75,32000.0,15.3017,15.3117,15.2968,15.3017,32000.0
2006-09-25 12:40:00,30.74,30.74,30.68,30.69,24800.0,15.2968,15.2968,15.2669,15.2719,24800.0
2006-09-25 12:45:00,30.68,30.69,30.67,30.69,23800.0,15.2669,15.2719,15.2619,15.2719,23800.0
2006-09-25 12:50:00,30.69,30.73,30.68,30.72,24200.0,15.2719,15.2918,15.2669,15.2868,24200.0
2006-09-25 12:55:00,30.72,30.74,30.68,30.7,41800.0,15.2868,15.2968,15.2669,15.2769,41800.0
2006-09-25 13:00:00,30.7,30.7,30.68,30.7,21200.0,15.2769,15.2769,15.2669,15.2769,21200.0
2006-09-25 13:05:00,30.7,30.7,30.68,30.7,52800.0,15.2769,15.2769,15.2669,15.2769,52800.0
2006-09-25 13:10:00,30.71,30.71,30.66,30.66,63600.0,15.2818,15.2818,15.257,15.257,63600.0
2006-09-25 13:15:00,30.66,30.66,30.63,30.65,38600.0,15.257,15.257,15.242,15.252,38600.0
2006-09-25 13:20:00,30.65,30.65,30.61,30.63,46200.0,15.252,15.252,15.2321,15.242,46200.0
2006-09-25 13:25:00,30.63,30.65,30.63,30.65,19400.0,15.242,15.252,15.242,15.252,19400.0
2006-09-25 13:30:00,30.65,30.68,30.65,30.65,8800.0,15.252,15.2669,15.252,15.252,8800.0
2006-09-25 13:35:00,30.65,30.7,30.65,30.7,19800.0,15.252,15.2769,15.252,15.2769,19800.0
2006-09-25 13:40:00,30.7,30.78,30.7,30.75,22000.0,15.2769,15.3167,15.2769,15.3017,22000.0
2006-09-25 13:45:00,30.75,30.75,30.66,30.66,19400.0,15.3017,15.3017,15.257,15.257,19400.0
2006-09-25 13:50:00,30.65,30.65,30.58,30.58,18600.0,15.252,15.252,15.2172,15.2172,18600.0
2006-09-25 13:55:00,30.57,30.57,30.55,30.55,27000.0,15.2122,15.2122,15.2022,15.2022,27000.0
2006-09-25 14:00:00,30.56,30.68,30.56,30.67,23200.0,15.2072,15.2669,15.2072,15.2619,23200.0
2006-09-25 14:05:00,30.67,30.78,30.67,30.75,22600.0,15.2619,15.3167,15.2619,15.3017,22600.0
2006-09-25 14:10:00,30.75,30.79,30.74,30.78,33200.0,15.3017,15.3217,15.2968,15.3167,33200.0
2006-09-25 14:15:00,30.78,30.78,30.75,30.75,20200.0,15.3167,15.3167,15.3017,15.3017,20200.0
2006-09-25 14:20:00,30.74,30.76,30.7,30.75,27200.0,15.2968,15.3067,15.2769,15.3017,27200.0
2006-09-25 14:25:00,30.75,30.75,30.72,30.72,10400.0,15.3017,15.3017,15.2868,15.2868,10400.0
2006-09-25 14:30:00,30.72,30.73,30.7,30.73,11400.0,15.2868,15.2918,15.2769,15.2918,11400.0
2006-09-25 14:35:00,30.72,30.85,30.72,30.8,50000.0,15.2868,15.3515,15.2868,15.3266,50000.0
2006-09-25 14:40:00,30.8,30.8,30.78,30.78,12000.0,15.3266,15.3266,15.3167,15.3167,12000.0
2006-09-25 14:45:00,30.78,30.78,30.74,30.75,15800.0,15.3167,15.3167,15.2968,15.3017,15800.0
2006-09-25 14:50:00,30.75,30.76,30.73,30.75,17200.0,15.3017,15.3067,15.2918,15.3017,17200.0
2006-09-25 14:55:00,30.78,30.82,30.78,30.8,11200.0,15.3167,15.3366,15.3167,15.3266,11200.0
2006-09-25 15:00:00,30.8,30.82,30.75,30.75,12800.0,15.3266,15.3366,15.3017,15.3017,12800.0
2006-09-25 15:05:00,30.76,30.76,30.75,30.76,14200.0,15.3067,15.3067,15.3017,15.3067,14200.0
2006-09-25 15:10:00,30.76,30.77,30.75,30.77,21000.0,15.3067,15.3117,15.3017,15.3117,21000.0
2006-09-25 15:15:00,30.77,30.78,30.76,30.78,8800.0,15.3117,15.3167,15.3067,15.3167,8800.0
2006-09-25 15:20:00,30.78,30.78,30.74,30.74,38400.0,15.3167,15.3167,15.2968,15.2968,38400.0
2006-09-25 15:25:00,30.73,30.74,30.73,30.73,22200.0,15.2918,15.2968,15.2918,15.2918,22200.0
2006-09-25 15:30:00,30.73,30.73,30.72,30.73,28600.0,15.2918,15.2918,15.2868,15.2918,28600.0
2006-09-25 15:35:00,30.73,30.74,30.71,30.71,44600.0,15.2918,15.2968,15.2818,15.2818,44600.0
2006-09-25 15:40:00,30.71,30.76,30.7,30.75,54600.0,15.2818,15.3067,15.2769,15.3017,54600.0
2006-09-25 15:45:00,30.75,30.75,30.75,30.75,55200.0,15.3017,15.3017,15.3017,15.3017,55200.0
2006-09-25 15:50:00,30.75,30.75,30.73,30.75,58400.0,15.3017,15.3017,15.2918,15.3017,58400.0
2006-09-25 15:55:00,30.75,30.78,30.68,30.68,101000.0,15.3017,15.3167,15.2669,15.2669,101000.0
2006-09-26 09:30:00,30.9,30.9,30.81,30.82,84000.0,15.3764,15.3764,15.3316,15.3366,84000.0
2006-09-26 09:35:00,30.8,30.81,30.67,30.8,43000.0,15.3266,15.3316,15.2619,15.3266,43000.0
2006-09-26 09:40:00,30.8,30.83,30.77,30.82,36000.0,15.3266,15.3416,15.3117,15.3366,36000.0
2006-09-26 09:45:00,30.82,30.85,30.8,30.84,38400.0,15.3366,15.3515,15.3266,15.3465,38400.0
2006-09-26 09:50:00,30.84,30.84,30.81,30.81,24000.0,15.3465,15.3465,15.3316,15.3316,24000.0
2006-09-26 09:55:00,30.81,30.93,30.81,30.93,36200.0,15.3316,15.3913,15.3316,15.3913,36200.0
2006-09-26 10:00:00,30.95,30.98,30.93,30.97,69000.0,15.4013,15.4162,15.3913,15.4112,69000.0
2006-09-26 10:05:00,30.95,30.97,30.93,30.93,26400.0,15.4013,15.4112,15.3913,15.3913,26400.0
2006-09-26 10:10:00,30.93,30.96,30.92,30.95,28600.0,15.3913,15.4062,15.3863,15.4013,28600.0
2006-09-26 10:15:00,30.95,30.97,30.93,30.96,20000.0,15.4013,15.4112,15.3913,15.4062,20000.0
2006-09-26 10:20:00,30.95,30.98,30.93,30.98,23200.0,15.4013,15.4162,15.3913,15.4162,23200.0
2006-09-26 10:25:00,30.98,31.07,30.98,31.06,60800.0,15.4162,15.461,15.4162,15.456,60800.0
2006-09-26 10:30:00,31.05,31.08,30.98,30.99,37000.0,15.451,15.466,15.4162,15.4212,37000.0
2006-09-26 10:35:00,30.99,30.99,30.98,30.99,20200.0,15.4212,15.4212,15.4162,15.4212,20200.0
2006-09-26 10:40:00,30.99,31.03,30.99,31.02,18400.0,15.4212,15.4411,15.4212,15.4361,18400.0
2006-09-26 10:45:00,31.03,31.04,31.02,31.03,18000.0,15.4411,15.4461,15.4361,15.4411,18000.0
2006-09-26 10:50:00,31.02,31.05,31.02,31.03,11800.0,15.4361,15.451,15.4361,15.4411,11800.0
2006-09-26 10:55:00,31.03,31.08,31.03,31.08,16000.0,15.4411,15.466,15.4411,15.466,16000.0
2006-09-26 11:00:00,31.08,31.08,31.03,31.03,6600.0,15.466,15.466,15.4411,15.4411,6600.0
2006-09-26 11:05:00,31.03,31.04,31.03,31.03,14600.0,15.4411,15.4461,15.4411,15.4411,14600.0
2006-09-26 11:10:00,31.03,31.03,30.93,30.97,47600.0,15.4411,15.4411,15.3913,15.4112,47600.0
2006-09-26 11:15:00,30.97,31.0,30.93,30.93,25400.0,15.4112,15.4261,15.3913,15.3913,25400.0
2006-09-26 11:20:00,30.94,30.94,30.87,30.89,72600.0,15.3963,15.3963,15.3615,15.3714,72600.0
2006-09-26 11:25:00,30.88,30.9,30.88,30.9,38800.0,15.3664,15.3764,15.3664,15.3764,38800.0
2006-09-26 11:30:00,30.89,30.91,30.88,30.9,12200.0,15.3714,15.3814,15.3664,15.3764,12200.0
2006-09-26 11:35:00,30.9,30.9,30.88,30.88,10800.0,15.3764,15.3764,15.3664,15.3664,10800.0
2006-09-26 11:40:00,30.88,30.89,30.86,30.88,21200.0,15.3664,15.3714,15.3565,15.3664,21200.0
2006-09-26 11:45:00,30.87,30.89,30.82,30.82,32200.0,15.3615,15.3714,15.3366,15.3366,32200.0
2006-09-26 11:50:00,30.83,30.87,30.81,30.86,9400.0,15.3416,15.3615,15.3316,15.3565,9400.0
2006-09-26 11:55:00,30.86,30.88,30.86,30.87,55000.0,15.3565,15.3664,15.3565,15.3615,55000.0
2006-09-26 12:00:00,30.86,30.86,30.79,30.82,15600.0,15.3565,15.3565,15.3217,15.3366,15600.0
2006-09-26 12:05:00,30.81,30.84,30.8,30.83,15200.0,15.3316,15.3465,15.3266,15.3416,15200.0
2006-09-26 12:10:00,30.85,30.88,30.85,30.88,25800.0,15.3515,15.3664,15.3515,15.3664,25800.0
2006-09-26 12:15:00,30.88,30.9,30.87,30.89,16600.0,15.3664,15.3764,15.3615,15.3714,16600.0
2006-09-26 12:20:00,30.89,30.91,30.88,30.89,12000.0,15.3714,15.3814,15.3664,15.3714,12000.0
2006-09-26 12:25:00,30.88,30.88,30.86,30.88,13600.0,15.3664,15.3664,15.3565,15.3664,13600.0
2006-09-26 12:30:00,30.88,30.89,30.88,30.89,2600.0,15.3664,15.3714,15.3664,15.3714,2600.0
2006-09-26 12:35:00,30.89,30.9,30.85,30.85,33200.0,15.3714,15.3764,15.3515,15.3515,33200.0
2006-09-26 12:40:00,30.85,30.86,30.85,30.85,47600.0,15.3515,15.3565,15.3515,15.3515,47600.0
2006-09-26 12:45:00,30.85,30.86,30.8,30.8,20800.0,15.3515,15.3565,15.3266,15.3266,20800.0
2006-09-26 12:50:00,30.8,30.81,30.8,30.8,21000.0,15.3266,15.3316,15.3266,15.3266,21000.0
2006-09-26 12:55:00,30.8,30.8,30.78,30.79,21800.0,15.3266,15.3266,15.3167,15.3217,21800.0
2006-09-26 13:00:00,30.8,30.8,30.79,30.79,7600.0,15.3266,15.3266,15.3217,15.3217,7600.0
2006-09-26 13:05:00,30.8,30.8,30.78,30.78,12400.0,15.3266,15.3266,15.3167,15.3167,12400.0
2006-09-26 13:10:00,30.78,30.78,30.77,30.77,5000.0,15.3167,15.3167,15.3117,15.3117,5000.0
2006-09-26 13:15:00,30.76,30.79,30.74,30.76,20400.0,15.3067,15.3217,15.2968,15.3067,20400.0
2006-09-26 13:20:00,30.76,30.8,30.76,30.79,10600.0,15.3067,15.3266,15.3067,15.3217,10600.0
2006-09-26 13:25:00,30.79,30.81,30.78,30.8,17600.0,15.3217,15.3316,15.3167,15.3266,17600.0
2006-09-26 13:30:00,30.8,30.81,30.78,30.79,9200.0,15.3266,15.3316,15.3167,15.3217,9200.0
2006-09-26 13:35:00,30.79,30.79,30.76,30.77,10000.0,15.3217,15.3217,15.3067,15.3117,10000.0
2006-09-26 13:40:00,30.77,30.77,30.75,30.75,14400.0,15.3117,15.3117,15.3017,15.3017,14400.0
2006-09-26 13:45:00,30.77,30.81,30.73,30.81,23200.0,15.3117,15.3316,15.2918,15.3316,23200.0
2006-09-26 13:50:00,30.81,30.82,30.79,30.8,22800.0,15.3316,15.3366,15.3217,15.3266,22800.0
2006-09-26 13:55:00,30.8,30.81,30.79,30.79,15800.0,15.3266,15.3316,15.3217,15.3217,15800.0
2006-09-26 14:00:00,30.8,30.81,30.79,30.8,33200.0,15.3266,15.3316,15.3217,15.3266,33200.0
2006-09-26 14:05:00,30.79,30.79,30.76,30.77,45600.0,15.3217,15.3217,15.3067,15.3117,45600.0
2006-09-26 14:10:00,30.77,30.78,30.75,30.78,19200.0,15.3117,15.3167,15.3017,15.3167,19200.0
2006-09-26 14:15:00,30.78,30.78,30.74,30.74,41200.0,15.3167,15.3167,15.2968,15.2968,41200.0
2006-09-26 14:20:00,30.73,30.74,30.72,30.74,5000.0,15.2918,15.2968,15.2868,15.2968,5000.0
2006-09-26 14:25:00,30.74,30.74,30.73,30.73,26600.0,15.2968,15.2968,15.2918,15.2918,26600.0
2006-09-26 14:30:00,30.74,30.82,30.74,30.81,38600.0,15.2968,15.3366,15.2968,15.3316,38600.0
2006-09-26 14:35:00,30.8,30.83,30.79,30.83,15200.0,15.3266,15.3416,15.3217,15.3416,15200.0
2006-09-26 14:40:00,30.83,30.85,30.82,30.85,25000.0,15.3416,15.3515,15.3366,15.3515,25000.0
2006-09-26 14:45:00,30.85,30.86,30.81,30.82,39400.0,15.3515,15.3565,15.3316,15.3366,39400.0
2006-09-26 14:50:00,30.82,30.91,30.81,30.9,23000.0,15.3366,15.3814,15.3316,15.3764,23000.0
2006-09-26 14:55:00,30.9,30.9,30.86,30.86,8800.0,15.3764,15.3764,15.3565,15.3565,8800.0
2006-09-26 15:00:00,30.86,30.86,30.83,30.84,8200.0,15.3565,15.3565,15.3416,15.3465,8200.0
2006-09-26 15:05:00,30.85,30.85,30.84,30.85,13400.0,15.3515,15.3515,15.3465,15.3515,13400.0
2006-09-26 15:10:00,30.85,30.85,30.83,30.84,5000.0,15.3515,15.3515,15.3416,15.3465,5000.0
2006-09-26 15:15:00,30.84,30.86,30.83,30.85,11800.0,15.3465,15.3565,15.3416,15.3515,11800.0
2006-09-26 15:20:00,30.86,30.88,30.84,30.86,36000.0,15.3565,15.3664,15.3465,15.3565,36000.0
2006-09-26 15:25:00,30.86,30.88,30.85,30.86,21000.0,15.3565,15.3664,15.3515,15.3565,21000.0
2006-09-26 15:30:00,30.86,30.88,30.86,30.87,29600.0,15.3565,15.3664,15.3565,15.3615,29600.0
2006-09-26 15:35:00,30.87,30.88,30.85,30.88,14400.0,15.3615,15.3664,15.3515,15.3664,14400.0
2006-09-26 15:40:00,30.88,30.88,30.87,30.88,16600.0,15.3664,15.3664,15.3615,15.3664,16600.0
2006-09-26 15:45:00,30.88,30.9,30.86,30.87,38600.0,15.3664,15.3764,15.3565,15.3615,38600.0
2006-09-26 15:50:00,30.86,30.88,30.84,30.88,30000.0,15.3565,15.3664,15.3465,15.3664,30000.0
2006-09-26 15:55:00,30.88,30.91,30.86,30.91,70800.0,15.3664,15.3814,15.3565,15.3814,70800.0
2006-09-27 09:30:00,30.77,30.8,30.77,30.79,25800.0,15.3117,15.3266,15.3117,15.3217,25800.0
2006-09-27 09:35:00,30.79,30.82,30.77,30.77,12200.0,15.3217,15.3366,15.3117,15.3117,12200.0
2006-09-27 09:40:00,30.77,30.88,30.76,30.88,20000.0,15.3117,15.3664,15.3067,15.3664,20000.0
2006-09-27 09:45:00,30.89,31.02,30.89,31.02,22200.0,15.3714,15.4361,15.3714,15.4361,22200.0
2006-09-27 09:50:00,31.04,31.06,30.96,31.01,37600.0,15.4461,15.456,15.4062,15.4311,37600.0
2006-09-27 09:55:00,31.01,31.09,31.01,31.08,14400.0,15.4311,15.4709,15.4311,15.466,14400.0
2006-09-27 10:00:00,31.11,31.15,31.09,31.1,62200.0,15.4809,15.5008,15.4709,15.4759,62200.0
2006-09-27 10:05:00,31.11,31.11,31.0,31.01,12400.0,15.4809,15.4809,15.4261,15.4311,12400.0
2006-09-27 10:10:00,31.0,31.0,30.97,30.97,16400.0,15.4261,15.4261,15.4112,15.4112,16400.0
2006-09-27 10:15:00,30.97,30.97,30.86,30.88,12000.0,15.4112,15.4112,15.3565,15.3664,12000.0
2006-09-27 10:20:00,30.88,30.97,30.88,30.96,23000.0,15.3664,15.4112,15.3664,15.4062,23000.0
2006-09-27 10:25:00,30.96,31.05,30.96,31.02,18400.0,15.4062,15.451,15.4062,15.4361,18400.0
2006-09-27 10:30:00,31.02,31.02,30.88,30.89,20400.0,15.4361,15.4361,15.3664,15.3714,20400.0
2006-09-27 10:35:00,30.89,30.94,30.89,30.94,20800.0,15.3714,15.3963,15.3714,15.3963,20800.0
2006-09-27 10:40:00,30.94,30.95,30.91,30.91,15600.0,15.3963,15.4013,15.3814,15.3814,15600.0
2006-09-27 10:45:00,30.9,30.91,30.86,30.86,21800.0,15.3764,15.3814,15.3565,15.3565,21800.0
2006-09-27 10:50:00,30.85,30.86,30.84,30.84,19400.0,15.3515,15.3565,15.3465,15.3465,19400.0
2006-09-27 10:55:00,30.84,30.93,30.84,30.91,10400.0,15.3465,15.3913,15.3465,15.3814,10400.0
2006-09-27 11:00:00,30.91,30.93,30.86,30.86,15800.0,15.3814,15.3913,15.3565,15.3565,15800.0
2006-09-27 11:05:00,30.86,30.93,30.86,30.93,14800.0,15.3565,15.3913,15.3565,15.3913,14800.0
2006-09-27 11:10:00,30.93,30.98,30.93,30.98,14800.0,15.3913,15.4162,15.3913,15.4162,14800.0
2006-09-27 11:15:00,30.98,30.98,30.92,30.92,32600.0,15.4162,15.4162,15.3863,15.3863,32600.0
2006-09-27 11:20:00,30.93,30.98,30.93,30.98,18400.0,15.3913,15.4162,15.3913,15.4162,18400.0
2006-09-27 11:25:00,30.96,31.15,30.96,31.13,46000.0,15.4062,15.5008,15.4062,15.4908,46000.0
2006-09-27 11:30:00,31.13,31.17,31.12,31.15,85200.0,15.4908,15.5107,15.4859,15.5008,85200.0
2006-09-27 11:35:00,31.14,31.14,31.1,31.12,23600.0,15.4958,15.4958,15.4759,15.4859,23600.0
2006-09-27 11:40:00,31.11,31.11,31.09,31.1,11200.0,15.4809,15.4809,15.4709,15.4759,11200.0
2006-09-27 11:45:00,31.09,31.13,31.08,31.11,19000.0,15.4709,15.4908,15.466,15.4809,19000.0
2006-09-27 11:50:00,31.11,31.11,31.07,31.08,24200.0,15.4809,15.4809,15.461,15.466,24200.0
2006-09-27 11:55:00,31.08,31.1,31.07,31.08,36000.0,15.466,15.4759,15.461,15.466,36000.0
2006-09-27 12:00:00,31.09,31.11,31.08,31.08,10400.0,15.4709,15.4809,15.466,15.466,10400.0
2006-09-27 12:05:00,31.08,31.09,31.05,31.05,18400.0,15.466,15.4709,15.451,15.451,18400.0
2006-09-27 12:10:00,31.05,31.1,31.05,31.07,22600.0,15.451,15.4759,15.451,15.461,22600.0
2006-09-27 12:15:00,31.06,31.06,31.0,31.0,7200.0,15.456,15.456,15.4261,15.4261,7200.0
2006-09-27 12:20:00,31.0,31.02,31.0,31.0,4800.0,15.4261,15.4361,15.4261,15.4261,4800.0
2006-09-27 12:25:00,31.0,31.0,30.98,30.99,14600.0,15.4261,15.4261,15.4162,15.4212,14600.0
2006-09-27 12:30:00,30.99,31.02,30.99,31.02,40600.0,15.4212,15.4361,15.4212,15.4361,40600.0
2006-09-27 12:35:00,31.03,31.03,31.0,31.03,25600.0,15.4411,15.4411,15.4261,15.4411,25600.0
2006-09-27 12:40:00,31.03,31.07,31.03,31.07,22200.0,15.4411,15.461,15.4411,15.461,22200.0
2006-09-27 12:45:00,31.07,31.07,31.04,31.05,12400.0,15.461,15.461,15.4461,15.451,12400.0
2006-09-27 12:50:00,31.05,31.06,31.04,31.05,24800.0,15.451,15.456,15.4461,15.451,24800.0
2006-09-27 12:55:00,31.05,31.16,31.05,31.15,24800.0,15.451,15.5058,15.451,15.5008,24800.0
2006-09-27 13:00:00,31.15,31.16,31.14,31.16,8200.0,15.5008,15.5058,15.4958,15.5058,8200.0
2006-09-27 13:05:00,31.16,31.16,31.13,31.15,24000.0,15.5058,15.5058,15.4908,15.5008,24000.0
2006-09-27 13:10:00,31.15,31.22,31.15,31.2,13800.0,15.5008,15.5356,15.5008,15.5257,13800.0
2006-09-27 13:15:00,31.2,31.2,31.16,31.18,9800.0,15.5257,15.5257,15.5058,15.5157,9800.0
2006-09-27 13:20:00,31.18,31.18,31.14,31.15,11800.0,15.5157,15.5157,15.4958,15.5008,11800.0
2006-09-27 13:25:00,31.14,31.15,31.14,31.15,18000.0,15.4958,15.5008,15.4958,15.5008,18000.0
2006-09-27 13:30:00,31.15,31.15,31.13,31.14,10600.0,15.5008,15.5008,15.4908,15.4958,10600.0
2006-09-27 13:35:00,31.13,31.2,31.13,31.19,37200.0,15.4908,15.5257,15.4908,15.5207,37200.0
2006-09-27 13:40:00,31.2,31.2,31.14,31.16,45400.0,15.5257,15.5257,15.4958,15.5058,45400.0
2006-09-27 13:45:00,31.16,31.19,31.16,31.17,11400.0,15.5058,15.5207,15.5058,15.5107,11400.0
2006-09-27 13:50:00,31.17,31.17,31.14,31.14,65000.0,15.5107,15.5107,15.4958,15.4958,65000.0
2006-09-27 13:55:00,31.14,31.18,31.14,31.16,19400.0,15.4958,15.5157,15.4958,15.5058,19400.0
2006-09-27 14:00:00,31.16,31.17,31.13,31.14,34800.0,15.5058,15.5107,15.4908,15.4958,34800.0
2006-09-27 14:05:00,31.15,31.19,31.14,31.18,22600.0,15.5008,15.5207,15.4958,15.5157,22600.0
2006-09-27 14:10:00,31.18,31.18,31.13,31.13,45400.0,15.5157,15.5157,15.4908,15.4908,45400.0
2006-09-27 14:15:00,31.13,31.13,31.1,31.11,40200.0,15.4908,15.4908,15.4759,15.4809,40200.0
2006-09-27 14:20:00,31.11,31.14,31.1,31.13,24200.0,15.4809,15.4958,15.4759,15.4908,24200.0
2006-09-27 14:25:00,31.13,31.13,31.1,31.11,24800.0,15.4908,15.4908,15.4759,15.4809,24800.0
2006-09-27 14:30:00,31.11,31.14,31.11,31.14,10600.0,15.4809,15.4958,15.4809,15.4958,10600.0
2006-09-27 14:35:00,31.13,31.16,31.13,31.16,20200.0,15.4908,15.5058,15.4908,15.5058,20200.0
2006-09-27 14:40:00,31.16,31.16,31.09,31.1,53000.0,15.5058,15.5058,15.4709,15.4759,53000.0
2006-09-27 14:45:00,31.1,31.1,31.08,31.09,31000.0,15.4759,15.4759,15.466,15.4709,31000.0
2006-09-27 14:50:00,31.09,31.12,31.09,31.11,43400.0,15.4709,15.4859,15.4709,15.4809,43400.0
2006-09-27 14:55:00,31.11,31.13,31.11,31.12,22200.0,15.4809,15.4908,15.4809,15.4859,22200.0
2006-09-27 15:00:00,31.13,31.13,31.12,31.12,16000.0,15.4908,15.4908,15.4859,15.4859,16000.0
2006-09-27 15:05:00,31.13,31.13,31.07,31.07,32000.0,15.4908,15.4908,15.461,15.461,32000.0
2006-09-27 15:10:00,31.07,31.14,31.06,31.14,28000.0,15.461,15.4958,15.456,15.4958,28000.0
2006-09-27 15:15:00,31.14,31.14,31.1,31.1,27400.0,15.4958,15.4958,15.4759,15.4759,27400.0
2006-09-27 15:20:00,31.1,31.1,31.07,31.08,47600.0,15.4759,15.4759,15.461,15.466,47600.0
2006-09-27 15:25:00,31.08,31.09,31.07,31.07,33800.0,15.466,15.4709,15.461,15.461,33800.0
2006-09-27 15:30:00,31.08,31.14,31.08,31.1,31800.0,15.466,15.4958,15.466,15.4759,31800.0
2006-09-27 15:35:00,31.1,31.14,31.1,31.13,26200.0,15.4759,15.4958,15.4759,15.4908,26200.0
2006-09-27 15:40:00,31.12,31.16,31.11,31.13,24600.0,15.4859,15.5058,15.4809,15.4908,24600.0
2006-09-27 15:45:00,31.13,31.13,31.11,31.12,29000.0,15.4908,15.4908,15.4809,15.4859,29000.0
2006-09-27 15:50:00,31.12,31.15,31.11,31.11,30400.0,15.4859,15.5008,15.4809,15.4809,30400.0
2006-09-27 15:55:00,31.11,31.12,31.09,31.09,55400.0,15.4809,15.4859,15.4709,15.4709,55400.0
2006-09-28 09:30:00,31.1,31.1,31.02,31.05,25000.0,15.4759,15.4759,15.4361,15.451,25000.0
2006-09-28 09:35:00,31.06,31.06,31.03,31.03,3800.0,15.456,15.456,15.4411,15.4411,3800.0
2006-09-28 09:40:00,31.05,31.2,31.03,31.16,25600.0,15.451,15.5257,15.4411,15.5058,25600.0
2006-09-28 09:45:00,31.15,31.17,31.05,31.08,34000.0,15.5008,15.5107,15.451,15.466,34000.0
2006-09-28 09:50:00,31.08,31.08,31.0,31.0,25600.0,15.466,15.466,15.4261,15.4261,25600.0
2006-09-28 09:55:00,31.0,31.01,30.96,30.99,42800.0,15.4261,15.4311,15.4062,15.4212,42800.0
2006-09-28 10:00:00,30.99,31.0,30.97,30.98,13400.0,15.4212,15.4261,15.4112,15.4162,13400.0
2006-09-28 10:05:00,30.98,31.06,30.96,30.96,92000.0,15.4162,15.456,15.4062,15.4062,92000.0
2006-09-28 10:10:00,30.96,30.97,30.87,30.89,74200.0,15.4062,15.4112,15.3615,15.3714,74200.0
2006-09-28 10:15:00,30.91,30.93,30.88,30.88,17800.0,15.3814,15.3913,15.3664,15.3664,17800.0
2006-09-28 10:20:00,30.9,30.91,30.71,30.78,110400.0,15.3764,15.3814,15.2818,15.3167,110400.0
2006-09-28 10:25:00,30.79,30.8,30.73,30.75,88600.0,15.3217,15.3266,15.2918,15.3017,88600.0
2006-09-28 10:30:00,30.75,30.83,30.75,30.8,182200.0,15.3017,15.3416,15.3017,15.3266,182200.0
2006-09-28 10:35:00,30.81,30.82,30.75,30.75,19400.0,15.3316,15.3366,15.3017,15.3017,19400.0
2006-09-28 10:40:00,30.75,30.77,30.72,30.74,23200.0,15.3017,15.3117,15.2868,15.2968,23200.0
2006-09-28 10:45:00,30.74,30.76,30.74,30.74,38200.0,15.2968,15.3067,15.2968,15.2968,38200.0
2006-09-28 10:50:00,30.75,30.78,30.75,30.75,18600.0,15.3017,15.3167,15.3017,15.3017,18600.0
2006-09-28 10:55:00,30.75,30.78,30.75,30.77,35000.0,15.3017,15.3167,15.3017,15.3117,35000.0
2006-09-28 11:00:00,30.76,30.78,30.75,30.75,53800.0,15.3067,15.3167,15.3017,15.3017,53800.0
2006-09-28 11:05:00,30.75,30.79,30.75,30.79,24600.0,15.3017,15.3217,15.3017,15.3217,24600.0
2006-09-28 11:10:00,30.79,30.79,30.75,30.76,8400.0,15.3217,15.3217,15.3017,15.3067,8400.0
2006-09-28 11:15:00,30.77,30.77,30.65,30.65,15200.0,15.3117,15.3117,15.252,15.252,15200.0
2006-09-28 11:20:00,30.67,30.67,30.63,30.65,8400.0,15.2619,15.2619,15.242,15.252,8400.0
2006-09-28 11:25:00,30.63,30.63,30.59,30.61,16200.0,15.242,15.242,15.2221,15.2321,16200.0
2006-09-28 11:30:00,30.62,30.66,30.62,30.66,104800.0,15.2371,15.257,15.2371,15.257,104800.0
2006-09-28 11:35:00,30.66,30.68,30.66,30.67,9200.0,15.257,15.2669,15.257,15.2619,9200.0
2006-09-28 11:40:00,30.67,30.68,30.67,30.68,20800.0,15.2619,15.2669,15.2619,15.2669,20800.0
2006-09-28 11:45:00,30.68,30.71,30.68,30.71,24800.0,15.2669,15.2818,15.2669,15.2818,24800.0
2006-09-28 11:50:00,30.71,30.74,30.7,30.73,31600.0,15.2818,15.2968,15.2769,15.2918,31600.0
2006-09-28 11:55:00,30.74,30.77,30.74,30.77,51000.0,15.2968,15.3117,15.2968,15.3117,51000.0
2006-09-28 12:00:00,30.77,30.77,30.69,30.7,9800.0,15.3117,15.3117,15.2719,15.2769,9800.0
2006-09-28 12:05:00,30.7,30.74,30.69,30.74,34200.0,15.2769,15.2968,15.2719,15.2968,34200.0
2006-09-28 12:10:00,30.73,30.75,30.69,30.73,71400.0,15.2918,15.3017,15.2719,15.2918,71400.0
2006-09-28 12:15:00,30.73,30.75,30.73,30.73,3600.0,15.2918,15.3017,15.2918,15.2918,3600.0
2006-09-28 12:20:00,30.75,30.75,30.72,30.73,38400.0,15.3017,15.3017,15.2868,15.2918,38400.0
2006-09-28 12:25:00,30.73,30.77,30.73,30.75,24400.0,15.2918,15.3117,15.2918,15.3017,24400.0
2006-09-28 12:30:00,30.73,30.75,30.73,30.74,17600.0,15.2918,15.3017,15.2918,15.2968,17600.0
2006-09-28 12:35:00,30.73,30.76,30.72,30.73,47000.0,15.2918,15.3067,15.2868,15.2918,47000.0
2006-09-28 12:40:00,30.73,30.75,30.73,30.75,98600.0,15.2918,15.3017,15.2918,15.3017,98600.0
2006-09-28 12:45:00,30.75,30.76,30.74,30.74,18400.0,15.3017,15.3067,15.2968,15.2968,18400.0
2006-09-28 12:50:00,30.74,30.74,30.72,30.74,21200.0,15.2968,15.2968,15.2868,15.2968,21200.0
2006-09-28 12:55:00,30.74,30.74,30.74,30.74,1200.0,15.2968,15.2968,15.2968,15.2968,1200.0
2006-09-28 13:00:00,30.74,30.75,30.74,30.75,49200.0,15.2968,15.3017,15.2968,15.3017,49200.0
2006-09-28 13:05:00,30.75,30.79,30.74,30.79,41000.0,15.3017,15.3217,15.2968,15.3217,41000.0
2006-09-28 13:10:00,30.79,30.79,30.77,30.77,3000.0,15.3217,15.3217,15.3117,15.3117,3000.0
2006-09-28 13:15:00,30.77,30.77,30.74,30.75,8400.0,15.3117,15.3117,15.2968,15.3017,8400.0
2006-09-28 13:20:00,30.74,30.81,30.74,30.78,23600.0,15.2968,15.3316,15.2968,15.3167,23600.0
2006-09-28 13:25:00,30.78,30.78,30.75,30.75,5800.0,15.3167,15.3167,15.3017,15.3017,5800.0
2006-09-28 13:30:00,30.75,30.77,30.75,30.77,3400.0,15.3017,15.3117,15.3017,15.3117,3400.0
2006-09-28 13:35:00,30.77,30.8,30.75,30.78,9200.0,15.3117,15.3266,15.3017,15.3167,9200.0
2006-09-28 13:40:00,30.78,30.78,30.77,30.78,2800.0,15.3167,15.3167,15.3117,15.3167,2800.0
2006-09-28 13:45:00,30.78,30.8,30.76,30.76,5400.0,15.3167,15.3266,15.3067,15.3067,5400.0
2006-09-28 13:50:00,30.77,30.77,30.73,30.73,4400.0,15.3117,15.3117,15.2918,15.2918,4400.0
2006-09-28 13:55:00,30.74,30.74,30.73,30.74,7800.0,15.2968,15.2968,15.2918,15.2968,7800.0
2006-09-28 14:00:00,30.73,30.77,30.73,30.77,11200.0,15.2918,15.3117,15.2918,15.3117,11200.0
2006-09-28 14:05:00,30.77,30.77,30.73,30.73,6000.0,15.3117,15.3117,15.2918,15.2918,6000.0
2006-09-28 14:10:00,30.73,30.78,30.73,30.75,9800.0,15.2918,15.3167,15.2918,15.3017,9800.0
2006-09-28 14:15:00,30.74,30.77,30.74,30.77,7000.0,15.2968,15.3117,15.2968,15.3117,7000.0
2006-09-28 14:20:00,30.75,30.77,30.75,30.77,116400.0,15.3017,15.3117,15.3017,15.3117,116400.0
2006-09-28 14:25:00,30.77,30.79,30.76,30.78,5400.0,15.3117,15.3217,15.3067,15.3167,5400.0
2006-09-28 14:30:00,30.78,30.83,30.76,30.82,77800.0,15.3167,15.3416,15.3067,15.3366,77800.0
2006-09-28 14:35:00,30.83,30.83,30.82,30.83,40800.0,15.3416,15.3416,15.3366,15.3416,40800.0
2006-09-28 14:40:00,30.82,30.83,30.82,30.82,36400.0,15.3366,15.3416,15.3366,15.3366,36400.0
2006-09-28 14:45:00,30.82,30.82,30.79,30.8,76800.0,15.3366,15.3366,15.3217,15.3266,76800.0
2006-09-28 14:50:00,30.79,30.8,30.77,30.8,69000.0,15.3217,15.3266,15.3117,15.3266,69000.0
2006-09-28 14:55:00,30.8,30.84,30.8,30.84,21800.0,15.3266,15.3465,15.3266,15.3465,21800.0
2006-09-28 15:00:00,30.83,30.85,30.82,30.85,29400.0,15.3416,15.3515,15.3366,15.3515,29400.0
2006-09-28 15:05:00,30.85,30.88,30.84,30.88,67600.0,15.3515,15.3664,15.3465,15.3664,67600.0
2006-09-28 15:10:00,30.86,30.9,30.85,30.88,77400.0,15.3565,15.3764,15.3515,15.3664,77400.0
2006-09-28 15:15:00,30.88,30.89,30.86,30.88,21000.0,15.3664,15.3714,15.3565,15.3664,21000.0
2006-09-28 15:20:00,30.88,30.88,30.85,30.86,101200.0,15.3664,15.3664,15.3515,15.3565,101200.0
2006-09-28 15:25:00,30.86,30.87,30.84,30.85,101600.0,15.3565,15.3615,15.3465,15.3515,101600.0
2006-09-28 15:30:00,30.85,30.88,30.85,30.87,77000.0,15.3515,15.3664,15.3515,15.3615,77000.0
2006-09-28 15:35:00,30.87,30.92,30.86,30.91,46400.0,15.3615,15.3863,15.3565,15.3814,46400.0
2006-09-28 15:40:00,30.92,30.93,30.89,30.9,50400.0,15.3863,15.3913,15.3714,15.3764,50400.0
2006-09-28 15:45:00,30.91,30.92,30.84,30.85,98800.0,15.3814,15.3863,15.3465,15.3515,98800.0
2006-09-28 15:50:00,30.86,30.88,30.77,30.85,70600.0,15.3565,15.3664,15.3117,15.3515,70600.0
2006-09-28 15:55:00,30.86,30.86,30.84,30.85,310400.0,15.3565,15.3565,15.3465,15.3515,310400.0
2006-09-29 09:30:00,30.82,30.82,30.66,30.8,60400.0,15.3366,15.3366,15.257,15.3266,60400.0
2006-09-29 09:35:00,30.81,30.82,30.75,30.8,28000.0,15.3316,15.3366,15.3017,15.3266,28000.0
2006-09-29 09:40:00,30.8,30.82,30.68,30.68,23000.0,15.3266,15.3366,15.2669,15.2669,23000.0
2006-09-29 09:45:00,30.68,30.7,30.62,30.68,29600.0,15.2669,15.2769,15.2371,15.2669,29600.0
2006-09-29 09:50:00,30.68,30.77,30.68,30.75,39800.0,15.2669,15.3117,15.2669,15.3017,39800.0
2006-09-29 09:55:00,30.74,30.81,30.7,30.74,45400.0,15.2968,15.3316,15.2769,15.2968,45400.0
2006-09-29 10:00:00,30.72,30.77,30.72,30.73,23800.0,15.2868,15.3117,15.2868,15.2918,23800.0
2006-09-29 10:05:00,30.72,30.77,30.7,30.77,18000.0,15.2868,15.3117,15.2769,15.3117,18000.0
2006-09-29 10:10:00,30.75,30.78,30.71,30.73,460400.0,15.3017,15.3167,15.2818,15.2918,460400.0
2006-09-29 10:15:00,30.73,30.74,30.69,30.74,35200.0,15.2918,15.2968,15.2719,15.2968,35200.0
2006-09-29 10:20:00,30.75,30.8,30.75,30.8,60400.0,15.3017,15.3266,15.3017,15.3266,60400.0
2006-09-29 10:25:00,30.8,30.81,30.72,30.74,22000.0,15.3266,15.3316,15.2868,15.2968,22000.0
2006-09-29 10:30:00,30.74,30.74,30.71,30.71,19000.0,15.2968,15.2968,15.2818,15.2818,19000.0
2006-09-29 10:35:00,30.71,30.74,30.64,30.65,46000.0,15.2818,15.2968,15.247,15.252,46000.0
2006-09-29 10:40:00,30.65,30.65,30.59,30.59,54600.0,15.252,15.252,15.2221,15.2221,54600.0
2006-09-29 10:45:00,30.6,30.63,30.58,30.61,46000.0,15.2271,15.242,15.2172,15.2321,46000.0
2006-09-29 10:50:00,30.61,30.63,30.6,30.61,25000.0,15.2321,15.242,15.2271,15.2321,25000.0
2006-09-29 10:55:00,30.61,30.65,30.58,30.59,59200.0,15.2321,15.252,15.2172,15.2221,59200.0
2006-09-29 11:00:00,30.59,30.63,30.58,30.63,27000.0,15.2221,15.242,15.2172,15.242,27000.0
2006-09-29 11:05:00,30.63,30.7,30.59,30.68,100800.0,15.242,15.2769,15.2221,15.2669,100800.0
2006-09-29 11:10:00,30.68,30.68,30.61,30.65,26200.0,15.2669,15.2669,15.2321,15.252,26200.0
2006-09-29 11:15:00,30.65,30.69,30.63,30.65,44400.0,15.252,15.2719,15.242,15.252,44400.0
2006-09-29 11:20:00,30.64,30.65,30.64,30.65,19200.0,15.247,15.252,15.247,15.252,19200.0
2006-09-29 11:25:00,30.63,30.66,30.61,30.66,32200.0,15.242,15.257,15.2321,15.257,32200.0
2006-09-29 11:30:00,30.66,30.67,30.64,30.64,15000.0,15.257,15.2619,15.247,15.247,15000.0
2006-09-29 11:35:00,30.64,30.64,30.59,30.61,17600.0,15.247,15.247,15.2221,15.2321,17600.0
2006-09-29 11:40:00,30.61,30.61,30.6,30.6,17800.0,15.2321,15.2321,15.2271,15.2271,17800.0
2006-09-29 11:45:00,30.6,30.63,30.6,30.62,5600.0,15.2271,15.242,15.2271,15.2371,5600.0
2006-09-29 11:50:00,30.62,30.65,30.61,30.65,9400.0,15.2371,15.252,15.2321,15.252,9400.0
2006-09-29 11:55:00,30.64,30.64,30.61,30.63,4400.0,15.247,15.247,15.2321,15.242,4400.0
2006-09-29 12:00:00,30.61,30.63,30.61,30.61,10400.0,15.2321,15.242,15.2321,15.2321,10400.0
2006-09-29 12:05:00,30.61,30.61,30.6,30.6,7200.0,15.2321,15.2321,15.2271,15.2271,7200.0
2006-09-29 12:10:00,30.6,30.6,30.59,30.59,12200.0,15.2271,15.2271,15.2221,15.2221,12200.0
2006-09-29 12:15:00,30.59,30.6,30.58,30.6,24800.0,15.2221,15.2271,15.2172,15.2271,24800.0
2006-09-29 12:20:00,30.6,30.61,30.59,30.6,18200.0,15.2271,15.2321,15.2221,15.2271,18200.0
2006-09-29 12:25:00,30.6,30.61,30.59,30.59,17200.0,15.2271,15.2321,15.2221,15.2221,17200.0
2006-09-29 12:30:00,30.59,30.61,30.59,30.6,25000.0,15.2221,15.2321,15.2221,15.2271,25000.0
2006-09-29 12:35:00,30.6,30.6,30.55,30.6,42000.0,15.2271,15.2271,15.2022,15.2271,42000.0
2006-09-29 12:40:00,30.59,30.61,30.58,30.59,11600.0,15.2221,15.2321,15.2172,15.2221,11600.0
2006-09-29 12:45:00,30.58,30.59,30.57,30.58,26800.0,15.2172,15.2221,15.2122,15.2172,26800.0
2006-09-29 12:50:00,30.58,30.58,30.56,30.56,10200.0,15.2172,15.2172,15.2072,15.2072,10200.0
2006-09-29 12:55:00,30.56,30.57,30.55,30.56,15600.0,15.2072,15.2122,15.2022,15.2072,15600.0
2006-09-29 13:00:00,30.56,30.56,30.53,30.54,21000.0,15.2072,15.2072,15.1923,15.1972,21000.0
2006-09-29 13:05:00,30.54,30.54,30.5,30.51,12600.0,15.1972,15.1972,15.1773,15.1823,12600.0
2006-09-29 13:10:00,30.5,30.52,30.48,30.48,17600.0,15.1773,15.1873,15.1674,15.1674,17600.0
2006-09-29 13:15:00,30.49,30.49,30.46,30.46,15000.0,15.1724,15.1724,15.1574,15.1574,15000.0
2006-09-29 13:20:00,30.47,30.48,30.43,30.45,35200.0,15.1624,15.1674,15.1425,15.1525,35200.0
2006-09-29 13:25:00,30.45,30.47,30.44,30.46,13200.0,15.1525,15.1624,15.1475,15.1574,13200.0
2006-09-29 13:30:00,30.46,30.5,30.46,30.48,10800.0,15.1574,15.1773,15.1574,15.1674,10800.0
2006-09-29 13:35:00,30.49,30.52,30.49,30.51,55200.0,15.1724,15.1873,15.1724,15.1823,55200.0
2006-09-29 13:40:00,30.52,30.52,30.5,30.5,9400.0,15.1873,15.1873,15.1773,15.1773,9400.0
2006-09-29 13:45:00,30.5,30.5,30.5,30.5,4800.0,15.1773,15.1773,15.1773,15.1773,4800.0
2006-09-29 13:50:00,30.5,30.51,30.5,30.51,5000.0,15.1773,15.1823,15.1773,15.1823,5000.0
2006-09-29 13:55:00,30.51,30.54,30.49,30.5,20600.0,15.1823,15.1972,15.1724,15.1773,20600.0
2006-09-29 14:00:00,30.49,30.53,30.49,30.53,856400.0,15.1724,15.1923,15.1724,15.1923,856400.0
2006-09-29 14:05:00,30.53,30.57,30.51,30.57,63400.0,15.1923,15.2122,15.1823,15.2122,63400.0
2006-09-29 14:10:00,30.57,30.59,30.56,30.57,14000.0,15.2122,15.2221,15.2072,15.2122,14000.0
2006-09-29 14:15:00,30.57,30.57,30.49,30.49,17200.0,15.2122,15.2122,15.1724,15.1724,17200.0
2006-09-29 14:20:00,30.48,30.54,30.48,30.53,12400.0,15.1674,15.1972,15.1674,15.1923,12400.0
2006-09-29 14:25:00,30.53,30.57,30.53,30.56,14000.0,15.1923,15.2122,15.1923,15.2072,14000.0
2006-09-29 14:30:00,30.57,30.57,30.52,30.53,24600.0,15.2122,15.2122,15.1873,15.1923,24600.0
2006-09-29 14:35:00,30.53,30.54,30.52,30.54,15200.0,15.1923,15.1972,15.1873,15.1972,15200.0
2006-09-29 14:40:00,30.54,30.56,30.54,30.56,13000.0,15.1972,15.2072,15.1972,15.2072,13000.0
2006-09-29 14:45:00,30.56,30.58,30.56,30.58,15200.0,15.2072,15.2172,15.2072,15.2172,15200.0
2006-09-29 14:50:00,30.57,30.58,30.56,30.57,11600.0,15.2122,15.2172,15.2072,15.2122,11600.0
2006-09-29 14:55:00,30.57,30.59,30.5,30.51,42600.0,15.2122,15.2221,15.1773,15.1823,42600.0
2006-09-29 15:00:00,30.5,30.53,30.48,30.53,13400.0,15.1773,15.1923,15.1674,15.1923,13400.0
2006-09-29 15:05:00,30.52,30.55,30.52,30.55,19800.0,15.1873,15.2022,15.1873,15.2022,19800.0
2006-09-29 15:10:00,30.55,30.61,30.53,30.6,58200.0,15.2022,15.2321,15.1923,15.2271,58200.0
2006-09-29 15:15:00,30.6,30.61,30.56,30.6,121800.0,15.2271,15.2321,15.2072,15.2271,121800.0
2006-09-29 15:20:00,30.6,30.6,30.57,30.57,23000.0,15.2271,15.2271,15.2122,15.2122,23000.0
2006-09-29 15:25:00,30.58,30.6,30.57,30.6,18800.0,15.2172,15.2271,15.2122,15.2271,18800.0
2006-09-29 15:30:00,30.6,30.6,30.58,30.59,17600.0,15.2271,15.2271,15.2172,15.2221,17600.0
2006-09-29 15:35:00,30.59,30.6,30.59,30.6,26000.0,15.2221,15.2271,15.2221,15.2271,26000.0
2006-09-29 15:40:00,30.59,30.61,30.59,30.6,22600.0,15.2221,15.2321,15.2221,15.2271,22600.0
2006-09-29 15:45:00,30.6,30.6,30.57,30.57,30600.0,15.2271,15.2271,15.2122,15.2122,30600.0
2006-09-29 15:50:00,30.57,30.61,30.57,30.61,26400.0,15.2122,15.2321,15.2122,15.2321,26400.0
2006-09-29 15:55:00,30.61,30.61,30.57,30.57,58200.0,15.2321,15.2321,15.2122,15.2122,58200.0
2006-10-02 09:30:00,30.58,30.59,30.5,30.58,62400.0,15.2172,15.2221,15.1773,15.2172,62400.0
2006-10-02 09:35:00,30.58,30.59,30.54,30.58,136600.0,15.2172,15.2221,15.1972,15.2172,136600.0
2006-10-02 09:40:00,30.58,30.6,30.54,30.54,74600.0,15.2172,15.2271,15.1972,15.1972,74600.0
2006-10-02 09:45:00,30.54,30.58,30.54,30.57,35200.0,15.1972,15.2172,15.1972,15.2122,35200.0
2006-10-02 09:50:00,30.58,30.61,30.56,30.58,66000.0,15.2172,15.2321,15.2072,15.2172,66000.0
2006-10-02 09:55:00,30.59,30.59,30.57,30.58,17000.0,15.2221,15.2221,15.2122,15.2172,17000.0
2006-10-02 10:00:00,30.58,30.58,30.56,30.58,104000.0,15.2172,15.2172,15.2072,15.2172,104000.0
2006-10-02 10:05:00,30.58,30.65,30.56,30.58,57200.0,15.2172,15.252,15.2072,15.2172,57200.0
2006-10-02 10:10:00,30.58,30.6,30.57,30.6,43400.0,15.2172,15.2271,15.2122,15.2271,43400.0
2006-10-02 10:15:00,30.6,30.6,30.55,30.58,25000.0,15.2271,15.2271,15.2022,15.2172,25000.0
2006-10-02 10:20:00,30.58,30.58,30.55,30.57,9200.0,15.2172,15.2172,15.2022,15.2122,9200.0
2006-10-02 10:25:00,30.57,30.57,30.53,30.55,28800.0,15.2122,15.2122,15.1923,15.2022,28800.0
2006-10-02 10:30:00,30.55,30.55,30.53,30.55,44200.0,15.2022,15.2022,15.1923,15.2022,44200.0
2006-10-02 10:35:00,30.55,30.58,30.55,30.55,53000.0,15.2022,15.2172,15.2022,15.2022,53000.0
2006-10-02 10:40:00,30.55,30.55,30.53,30.53,20600.0,15.2022,15.2022,15.1923,15.1923,20600.0
2006-10-02 10:45:00,30.54,30.55,30.54,30.54,12200.0,15.1972,15.2022,15.1972,15.1972,12200.0
2006-10-02 10:50:00,30.54,30.56,30.53,30.54,15600.0,15.1972,15.2072,15.1923,15.1972,15600.0
2006-10-02 10:55:00,30.56,30.56,30.55,30.55,23600.0,15.2072,15.2072,15.2022,15.2022,23600.0
2006-10-02 11:00:00,30.55,30.55,30.55,30.55,15600.0,15.2022,15.2022,15.2022,15.2022,15600.0
2006-10-02 11:05:00,30.55,30.55,30.55,30.55,36600.0,15.2022,15.2022,15.2022,15.2022,36600.0
2006-10-02 11:10:00,30.55,30.55,30.55,30.55,23400.0,15.2022,15.2022,15.2022,15.2022,23400.0
2006-10-02 11:15:00,30.55,30.58,30.53,30.56,39400.0,15.2022,15.2172,15.1923,15.2072,39400.0
2006-10-02 11:20:00,30.56,30.57,30.54,30.55,21400.0,15.2072,15.2122,15.1972,15.2022,21400.0
2006-10-02 11:25:00,30.55,30.57,30.55,30.56,18000.0,15.2022,15.2122,15.2022,15.2072,18000.0
2006-10-02 11:30:00,30.56,30.56,30.54,30.54,39400.0,15.2072,15.2072,15.1972,15.1972,39400.0
2006-10-02 11:35:00,30.56,30.56,30.55,30.55,60000.0,15.2072,15.2072,15.2022,15.2022,60000.0
2006-10-02 11:40:00,30.55,30.56,30.54,30.55,65200.0,15.2022,15.2072,15.1972,15.2022,65200.0
2006-10-02 11:45:00,30.55,30.56,30.55,30.55,65600.0,15.2022,15.2072,15.2022,15.2022,65600.0
2006-10-02 11:50:00,30.55,30.55,30.55,30.55,61600.0,15.2022,15.2022,15.2022,15.2022,61600.0
2006-10-02 11:55:00,30.55,30.55,30.54,30.54,15400.0,15.2022,15.2022,15.1972,15.1972,15400.0
2006-10-02 12:00:00,30.55,30.57,30.55,30.55,94000.0,15.2022,15.2122,15.2022,15.2022,94000.0
2006-10-02 12:05:00,30.55,30.55,30.55,30.55,33400.0,15.2022,15.2022,15.2022,15.2022,33400.0
2006-10-02 12:10:00,30.55,30.55,30.55,30.55,21800.0,15.2022,15.2022,15.2022,15.2022,21800.0
2006-10-02 12:15:00,30.55,30.55,30.53,30.54,50600.0,15.2022,15.2022,15.1923,15.1972,50600.0
2006-10-02 12:20:00,30.54,30.55,30.53,30.55,14600.0,15.1972,15.2022,15.1923,15.2022,14600.0
2006-10-02 12:25:00,30.55,30.56,30.55,30.55,12600.0,15.2022,15.2072,15.2022,15.2022,12600.0
2006-10-02 12:30:00,30.55,30.56,30.53,30.55,22600.0,15.2022,15.2072,15.1923,15.2022,22600.0
2006-10-02 12:35:00,30.55,30.56,30.52,30.56,34600.0,15.2022,15.2072,15.1873,15.2072,34600.0
2006-10-02 12:40:00,30.55,30.58,30.55,30.55,39000.0,15.2022,15.2172,15.2022,15.2022,39000.0
2006-10-02 12:45:00,30.57,30.57,30.5,30.54,32200.0,15.2122,15.2122,15.1773,15.1972,32200.0
2006-10-02 12:50:00,30.54,30.56,30.53,30.56,10800.0,15.1972,15.2072,15.1923,15.2072,10800.0
2006-10-02 12:55:00,30.56,30.58,30.54,30.54,16400.0,15.2072,15.2172,15.1972,15.1972,16400.0
2006-10-02 13:00:00,30.55,30.55,30.54,30.55,50200.0,15.2022,15.2022,15.1972,15.2022,50200.0
2006-10-02 13:05:00,30.55,30.56,30.55,30.55,73800.0,15.2022,15.2072,15.2022,15.2022,73800.0
2006-10-02 13:10:00,30.55,30.55,30.55,30.55,14800.0,15.2022,15.2022,15.2022,15.2022,14800.0
2006-10-02 13:15:00,30.55,30.56,30.55,30.55,77600.0,15.2022,15.2072,15.2022,15.2022,77600.0
2006-10-02 13:20:00,30.55,30.56,30.54,30.55,68000.0,15.2022,15.2072,15.1972,15.2022,68000.0
2006-10-02 13:25:00,30.55,30.56,30.54,30.55,13200.0,15.2022,15.2072,15.1972,15.2022,13200.0
2006-10-02 13:30:00,30.55,30.55,30.55,30.55,9200.0,15.2022,15.2022,15.2022,15.2022,9200.0
2006-10-02 13:35:00,30.55,30.55,30.53,30.54,37000.0,15.2022,15.2022,15.1923,15.1972,37000.0
2006-10-02 13:40:00,30.54,30.55,30.51,30.53,28000.0,15.1972,15.2022,15.1823,15.1923,28000.0
2006-10-02 13:45:00,30.53,30.54,30.47,30.5,39200.0,15.1923,15.1972,15.1624,15.1773,39200.0
2006-10-02 13:50:00,30.5,30.5,30.47,30.5,57000.0,15.1773,15.1773,15.1624,15.1773,57000.0
2006-10-02 13:55:00,30.5,30.52,30.49,30.5,20000.0,15.1773,15.1873,15.1724,15.1773,20000.0
2006-10-02 14:00:00,30.5,30.5,30.48,30.48,34800.0,15.1773,15.1773,15.1674,15.1674,34800.0
2006-10-02 14:05:00,30.48,30.49,30.42,30.43,53200.0,15.1674,15.1724,15.1375,15.1425,53200.0
2006-10-02 14:10:00,30.43,30.46,30.43,30.46,20000.0,15.1425,15.1574,15.1425,15.1574,20000.0
2006-10-02 14:15:00,30.47,30.5,30.47,30.47,34800.0,15.1624,15.1773,15.1624,15.1624,34800.0
2006-10-02 14:20:00,30.47,30.49,30.45,30.47,37200.0,15.1624,15.1724,15.1525,15.1624,37200.0
2006-10-02 14:25:00,30.46,30.47,30.45,30.45,8200.0,15.1574,15.1624,15.1525,15.1525,8200.0
2006-10-02 14:30:00,30.45,30.45,30.42,30.42,17400.0,15.1525,15.1525,15.1375,15.1375,17400.0
2006-10-02 14:35:00,30.42,30.43,30.4,30.42,8400.0,15.1375,15.1425,15.1276,15.1375,8400.0
2006-10-02 14:40:00,30.41,30.43,30.39,30.41,55000.0,15.1326,15.1425,15.1226,15.1326,55000.0
2006-10-02 14:45:00,30.42,30.43,30.4,30.42,29000.0,15.1375,15.1425,15.1276,15.1375,29000.0
2006-10-02 14:50:00,30.42,30.42,30.36,30.38,19600.0,15.1375,15.1375,15.1077,15.1176,19600.0
2006-10-02 14:55:00,30.38,30.4,30.36,30.38,20000.0,15.1176,15.1276,15.1077,15.1176,20000.0
2006-10-02 15:00:00,30.39,30.4,30.35,30.36,30600.0,15.1226,15.1276,15.1027,15.1077,30600.0
2006-10-02 15:05:00,30.36,30.36,30.34,30.36,19800.0,15.1077,15.1077,15.0977,15.1077,19800.0
2006-10-02 15:10:00,30.35,30.35,30.31,30.33,16800.0,15.1027,15.1027,15.0828,15.0927,16800.0
2006-10-02 15:15:00,30.33,30.39,30.33,30.39,27400.0,15.0927,15.1226,15.0927,15.1226,27400.0
2006-10-02 15:20:00,30.38,30.41,30.38,30.4,23800.0,15.1176,15.1326,15.1176,15.1276,23800.0
2006-10-02 15:25:00,30.4,30.4,30.34,30.35,50800.0,15.1276,15.1276,15.0977,15.1027,50800.0
2006-10-02 15:30:00,30.35,30.36,30.34,30.35,32800.0,15.1027,15.1077,15.0977,15.1027,32800.0
2006-10-02 15:35:00,30.35,30.36,30.34,30.35,37000.0,15.1027,15.1077,15.0977,15.1027,37000.0
2006-10-02 15:40:00,30.35,30.35,30.34,30.35,20600.0,15.1027,15.1027,15.0977,15.1027,20600.0
2006-10-02 15:45:00,30.35,30.36,30.35,30.35,36000.0,15.1027,15.1077,15.1027,15.1027,36000.0
2006-10-02 15:50:00,30.35,30.36,30.32,30.34,71800.0,15.1027,15.1077,15.0878,15.0977,71800.0
2006-10-02 15:55:00,30.34,30.38,30.33,30.35,50800.0,15.0977,15.1176,15.0927,15.1027,50800.0
2006-10-03 09:30:00,30.34,30.38,30.28,30.35,27600.0,15.0977,15.1176,15.0679,15.1027,27600.0
2006-10-03 09:35:00,30.36,30.37,30.32,30.32,12800.0,15.1077,15.1127,15.0878,15.0878,12800.0
2006-10-03 09:40:00,30.32,30.32,30.17,30.18,23800.0,15.0878,15.0878,15.0131,15.0181,23800.0
2006-10-03 09:45:00,30.2,30.33,30.18,30.31,149800.0,15.0281,15.0927,15.0181,15.0828,149800.0
2006-10-03 09:50:00,30.31,30.31,30.25,30.25,1020600.0,15.0828,15.0828,15.0529,15.0529,1020600.0
2006-10-03 09:55:00,30.27,30.27,30.15,30.21,56400.0,15.0629,15.0629,15.0032,15.033,56400.0
2006-10-03 10:00:00,30.19,30.21,30.15,30.16,99800.0,15.0231,15.033,15.0032,15.0082,99800.0
2006-10-03 10:05:00,30.16,30.16,30.1,30.15,23400.0,15.0082,15.0082,14.9783,15.0032,23400.0
2006-10-03 10:10:00,30.15,30.16,30.11,30.16,21600.0,15.0032,15.0082,14.9833,15.0082,21600.0
2006-10-03 10:15:00,30.15,30.23,30.15,30.23,48600.0,15.0032,15.043,15.0032,15.043,48600.0
2006-10-03 10:20:00,30.23,30.25,30.23,30.25,7800.0,15.043,15.0529,15.043,15.0529,7800.0
2006-10-03 10:25:00,30.26,30.26,30.24,30.25,4800.0,15.0579,15.0579,15.048,15.0529,4800.0
2006-10-03 10:30:00,30.24,30.25,30.23,30.23,11600.0,15.048,15.0529,15.043,15.043,11600.0
2006-10-03 10:35:00,30.24,30.24,30.14,30.17,80200.0,15.048,15.048,14.9982,15.0131,80200.0
2006-10-03 10:40:00,30.16,30.21,30.15,30.21,18200.0,15.0082,15.033,15.0032,15.033,18200.0
2006-10-03 10:45:00,30.21,30.27,30.21,30.25,40800.0,15.033,15.0629,15.033,15.0529,40800.0
2006-10-03 10:50:00,30.26,30.29,30.25,30.28,31800.0,15.0579,15.0728,15.0529,15.0679,31800.0
2006-10-03 10:55:00,30.27,30.29,30.25,30.28,39200.0,15.0629,15.0728,15.0529,15.0679,39200.0
2006-10-03 11:00:00,30.28,30.28,30.24,30.28,16600.0,15.0679,15.0679,15.048,15.0679,16600.0
2006-10-03 11:05:00,30.28,30.29,30.27,30.28,26200.0,15.0679,15.0728,15.0629,15.0679,26200.0
2006-10-03 11:10:00,30.28,30.29,30.27,30.28,25200.0,15.0679,15.0728,15.0629,15.0679,25200.0
2006-10-03 11:15:00,30.28,30.3,30.28,30.29,48800.0,15.0679,15.0778,15.0679,15.0728,48800.0
2006-10-03 11:20:00,30.29,30.3,30.27,30.27,29200.0,15.0728,15.0778,15.0629,15.0629,29200.0
2006-10-03 11:25:00,30.27,30.29,30.27,30.27,19800.0,15.0629,15.0728,15.0629,15.0629,19800.0
2006-10-03 11:30:00,30.28,30.28,30.27,30.28,29400.0,15.0679,15.0679,15.0629,15.0679,29400.0
2006-10-03 11:35:00,30.28,30.28,30.23,30.26,37000.0,15.0679,15.0679,15.043,15.0579,37000.0
2006-10-03 11:40:00,30.26,30.29,30.25,30.26,31200.0,15.0579,15.0728,15.0529,15.0579,31200.0
2006-10-03 11:45:00,30.26,30.28,30.25,30.25,10200.0,15.0579,15.0679,15.0529,15.0529,10200.0
2006-10-03 11:50:00,30.25,30.25,30.23,30.24,8600.0,15.0529,15.0529,15.043,15.048,8600.0
2006-10-03 11:55:00,30.24,30.25,30.23,30.25,5000.0,15.048,15.0529,15.043,15.0529,5000.0
2006-10-03 12:00:00,30.24,30.28,30.23,30.28,9200.0,15.048,15.0679,15.043,15.0679,9200.0
2006-10-03 12:05:00,30.28,30.29,30.27,30.28,40600.0,15.0679,15.0728,15.0629,15.0679,40600.0
2006-10-03 12:10:00,30.28,30.29,30.27,30.28,114200.0,15.0679,15.0728,15.0629,15.0679,114200.0
2006-10-03 12:15:00,30.28,30.28,30.27,30.28,19200.0,15.0679,15.0679,15.0629,15.0679,19200.0
2006-10-03 12:20:00,30.28,30.28,30.27,30.28,32000.0,15.0679,15.0679,15.0629,15.0679,32000.0
2006-10-03 12:25:00,30.28,30.28,30.26,30.28,34400.0,15.0679,15.0679,15.0579,15.0679,34400.0
2006-10-03 12:30:00,30.28,30.28,30.27,30.28,33200.0,15.0679,15.0679,15.0629,15.0679,33200.0
2006-10-03 12:35:00,30.27,30.28,30.27,30.28,4200.0,15.0629,15.0679,15.0629,15.0679,4200.0
2006-10-03 12:40:00,30.28,30.3,30.27,30.29,149000.0,15.0679,15.0778,15.0629,15.0728,149000.0
2006-10-03 12:45:00,30.29,30.36,30.28,30.29,260000.0,15.0728,15.1077,15.0679,15.0728,260000.0
2006-10-03 12:50:00,30.29,30.33,30.29,30.32,88000.0,15.0728,15.0927,15.0728,15.0878,88000.0
2006-10-03 12:55:00,30.31,30.34,30.31,30.34,11400.0,15.0828,15.0977,15.0828,15.0977,11400.0
2006-10-03 13:00:00,30.36,30.4,30.35,30.39,11600.0,15.1077,15.1276,15.1027,15.1226,11600.0
2006-10-03 13:05:00,30.4,30.41,30.39,30.41,7200.0,15.1276,15.1326,15.1226,15.1326,7200.0
2006-10-03 13:10:00,30.41,30.42,30.34,30.36,93800.0,15.1326,15.1375,15.0977,15.1077,93800.0
2006-10-03 13:15:00,30.36,30.36,30.31,30.31,21200.0,15.1077,15.1077,15.0828,15.0828,21200.0
2006-10-03 13:20:00,30.31,30.31,30.27,30.27,36200.0,15.0828,15.0828,15.0629,15.0629,36200.0
2006-10-03 13:25:00,30.27,30.3,30.27,30.29,18600.0,15.0629,15.0778,15.0629,15.0728,18600.0
2006-10-03 13:30:00,30.29,30.31,30.29,30.31,12800.0,15.0728,15.0828,15.0728,15.0828,12800.0
2006-10-03 13:35:00,30.3,30.31,30.29,30.3,18800.0,15.0778,15.0828,15.0728,15.0778,18800.0
2006-10-03 13:40:00,30.3,30.32,30.3,30.3,9600.0,15.0778,15.0878,15.0778,15.0778,9600.0
2006-10-03 13:45:00,30.3,30.31,30.29,30.31,28800.0,15.0778,15.0828,15.0728,15.0828,28800.0
2006-10-03 13:50:00,30.31,30.32,30.3,30.3,67200.0,15.0828,15.0878,15.0778,15.0778,67200.0
2006-10-03 13:55:00,30.3,30.31,30.3,30.3,58800.0,15.0778,15.0828,15.0778,15.0778,58800.0
2006-10-03 14:00:00,30.3,30.31,30.3,30.3,42800.0,15.0778,15.0828,15.0778,15.0778,42800.0
2006-10-03 14:05:00,30.3,30.31,30.29,30.31,14600.0,15.0778,15.0828,15.0728,15.0828,14600.0
2006-10-03 14:10:00,30.3,30.31,30.29,30.3,126400.0,15.0778,15.0828,15.0728,15.0778,126400.0
2006-10-03 14:15:00,30.3,30.31,30.29,30.3,27800.0,15.0778,15.0828,15.0728,15.0778,27800.0
2006-10-03 14:20:00,30.3,30.31,30.29,30.29,15800.0,15.0778,15.0828,15.0728,15.0728,15800.0
2006-10-03 14:25:00,30.28,30.28,30.21,30.23,9200.0,15.0679,15.0679,15.033,15.043,9200.0
2006-10-03 14:30:00,30.23,30.25,30.23,30.25,5200.0,15.043,15.0529,15.043,15.0529,5200.0
2006-10-03 14:35:00,30.25,30.29,30.25,30.28,12400.0,15.0529,15.0728,15.0529,15.0679,12400.0
2006-10-03 14:40:00,30.28,30.28,30.25,30.27,16200.0,15.0679,15.0679,15.0529,15.0629,16200.0
2006-10-03 14:45:00,30.28,30.29,30.26,30.27,11600.0,15.0679,15.0728,15.0579,15.0629,11600.0
2006-10-03 14:50:00,30.28,30.28,30.25,30.27,6800.0,15.0679,15.0679,15.0529,15.0629,6800.0
2006-10-03 14:55:00,30.25,30.27,30.25,30.26,8000.0,15.0529,15.0629,15.0529,15.0579,8000.0
2006-10-03 15:00:00,30.26,30.29,30.26,30.28,21000.0,15.0579,15.0728,15.0579,15.0679,21000.0
2006-10-03 15:05:00,30.27,30.3,30.27,30.27,29200.0,15.0629,15.0778,15.0629,15.0629,29200.0
2006-10-03 15:10:00,30.28,30.29,30.27,30.27,37800.0,15.0679,15.0728,15.0629,15.0629,37800.0
2006-10-03 15:15:00,30.28,30.28,30.27,30.27,52000.0,15.0679,15.0679,15.0629,15.0629,52000.0
2006-10-03 15:20:00,30.27,30.28,30.25,30.26,56600.0,15.0629,15.0679,15.0529,15.0579,56600.0
2006-10-03 15:25:00,30.26,30.28,30.25,30.27,28000.0,15.0579,15.0679,15.0529,15.0629,28000.0
2006-10-03 15:30:00,30.25,30.28,30.25,30.27,28200.0,15.0529,15.0679,15.0529,15.0629,28200.0
2006-10-03 15:35:00,30.27,30.27,30.25,30.26,33400.0,15.0629,15.0629,15.0529,15.0579,33400.0
2006-10-03 15:40:00,30.25,30.28,30.25,30.26,26600.0,15.0529,15.0679,15.0529,15.0579,26600.0
2006-10-03 15:45:00,30.26,30.26,30.22,30.25,57200.0,15.0579,15.0579,15.038,15.0529,57200.0
2006-10-03 15:50:00,30.24,30.27,30.22,30.25,33800.0,15.048,15.0629,15.038,15.0529,33800.0
2006-10-03 15:55:00,30.25,30.28,30.25,30.25,65000.0,15.0529,15.0679,15.0529,15.0529,65000.0
2006-10-04 09:30:00,30.16,30.25,30.15,30.25,50200.0,15.0082,15.0529,15.0032,15.0529,50200.0
2006-10-04 09:35:00,30.25,30.3,30.17,30.17,42600.0,15.0529,15.0778,15.0131,15.0131,42600.0
2006-10-04 09:40:00,30.22,30.22,30.16,30.17,207000.0,15.038,15.038,15.0082,15.0131,207000.0
2006-10-04 09:45:00,30.18,30.18,30.12,30.13,22200.0,15.0181,15.0181,14.9882,14.9932,22200.0
2006-10-04 09:50:00,30.13,30.13,30.11,30.11,18400.0,14.9932,14.9932,14.9833,14.9833,18400.0
2006-10-04 09:55:00,30.11,30.13,30.09,30.1,34600.0,14.9833,14.9932,14.9733,14.9783,34600.0
2006-10-04 10:00:00,30.11,30.11,30.08,30.08,65800.0,14.9833,14.9833,14.9683,14.9683,65800.0
2006-10-04 10:05:00,30.07,30.14,30.06,30.11,23800.0,14.9634,14.9982,14.9584,14.9833,23800.0
2006-10-04 10:10:00,30.13,30.18,30.13,30.16,29000.0,14.9932,15.0181,14.9932,15.0082,29000.0
2006-10-04 10:15:00,30.17,30.18,30.16,30.18,66400.0,15.0131,15.0181,15.0082,15.0181,66400.0
2006-10-04 10:20:00,30.18,30.18,30.16,30.17,125600.0,15.0181,15.0181,15.0082,15.0131,125600.0
2006-10-04 10:25:00,30.17,30.2,30.14,30.15,74400.0,15.0131,15.0281,14.9982,15.0032,74400.0
2006-10-04 10:30:00,30.14,30.2,30.14,30.19,85400.0,14.9982,15.0281,14.9982,15.0231,85400.0
2006-10-04 10:35:00,30.2,30.2,30.18,30.18,29800.0,15.0281,15.0281,15.0181,15.0181,29800.0
2006-10-04 10:40:00,30.17,30.17,30.13,30.13,15600.0,15.0131,15.0131,14.9932,14.9932,15600.0
2006-10-04 10:45:00,30.12,30.13,30.09,30.09,25200.0,14.9882,14.9932,14.9733,14.9733,25200.0
2006-10-04 10:50:00,30.09,30.11,30.06,30.07,57200.0,14.9733,14.9833,14.9584,14.9634,57200.0
2006-10-04 10:55:00,30.08,30.1,30.07,30.08,12600.0,14.9683,14.9783,14.9634,14.9683,12600.0
2006-10-04 11:00:00,30.08,30.09,30.07,30.07,20000.0,14.9683,14.9733,14.9634,14.9634,20000.0
2006-10-04 11:05:00,30.08,30.1,30.06,30.06,49200.0,14.9683,14.9783,14.9584,14.9584,49200.0
2006-10-04 11:10:00,30.06,30.09,30.06,30.08,46800.0,14.9584,14.9733,14.9584,14.9683,46800.0
2006-10-04 11:15:00,30.08,30.11,30.07,30.11,62200.0,14.9683,14.9833,14.9634,14.9833,62200.0
2006-10-04 11:20:00,30.1,30.14,30.1,30.13,26800.0,14.9783,14.9982,14.9783,14.9932,26800.0
2006-10-04 11:25:00,30.13,30.13,30.11,30.13,14200.0,14.9932,14.9932,14.9833,14.9932,14200.0
2006-10-04 11:30:00,30.13,30.13,30.07,30.08,47600.0,14.9932,14.9932,14.9634,14.9683,47600.0
2006-10-04 11:35:00,30.08,30.1,30.06,30.06,58000.0,14.9683,14.9783,14.9584,14.9584,58000.0
2006-10-04 11:40:00,30.08,30.11,30.06,30.09,34000.0,14.9683,14.9833,14.9584,14.9733,34000.0
2006-10-04 11:45:00,30.11,30.11,30.09,30.1,4800.0,14.9833,14.9833,14.9733,14.9783,4800.0
2006-10-04 11:50:00,30.1,30.1,30.06,30.06,32400.0,14.9783,14.9783,14.9584,14.9584,32400.0
2006-10-04 11:55:00,30.07,30.07,30.06,30.07,24600.0,14.9634,14.9634,14.9584,14.9634,24600.0
2006-10-04 12:00:00,30.07,30.07,30.04,30.04,32600.0,14.9634,14.9634,14.9484,14.9484,32600.0
2006-10-04 12:05:00,30.03,30.03,29.95,29.99,92400.0,14.9435,14.9435,14.9037,14.9236,92400.0
2006-10-04 12:10:00,30.0,30.03,29.99,30.02,39400.0,14.9285,14.9435,14.9236,14.9385,39400.0
2006-10-04 12:15:00,30.02,30.03,30.01,30.03,25000.0,14.9385,14.9435,14.9335,14.9435,25000.0
2006-10-04 12:20:00,30.03,30.03,30.02,30.03,15600.0,14.9435,14.9435,14.9385,14.9435,15600.0
2006-10-04 12:25:00,30.03,30.07,30.02,30.07,24600.0,14.9435,14.9634,14.9385,14.9634,24600.0
2006-10-04 12:30:00,30.07,30.07,30.04,30.04,22400.0,14.9634,14.9634,14.9484,14.9484,22400.0
2006-10-04 12:35:00,30.05,30.06,30.05,30.06,12400.0,14.9534,14.9584,14.9534,14.9584,12400.0
2006-10-04 12:40:00,30.06,30.06,30.04,30.04,26400.0,14.9584,14.9584,14.9484,14.9484,26400.0
2006-10-04 12:45:00,30.04,30.04,30.04,30.04,15800.0,14.9484,14.9484,14.9484,14.9484,15800.0
2006-10-04 12:50:00,30.04,30.04,30.0,30.0,55800.0,14.9484,14.9484,14.9285,14.9285,55800.0
2006-10-04 12:55:00,30.0,30.03,30.0,30.03,22000.0,14.9285,14.9435,14.9285,14.9435,22000.0
2006-10-04 13:00:00,30.02,30.03,30.0,30.0,24400.0,14.9385,14.9435,14.9285,14.9285,24400.0
2006-10-04 13:05:00,30.0,30.01,29.99,30.0,266800.0,14.9285,14.9335,14.9236,14.9285,266800.0
2006-10-04 13:10:00,30.0,30.0,29.99,30.0,63000.0,14.9285,14.9285,14.9236,14.9285,63000.0
2006-10-04 13:15:00,30.0,30.0,30.0,30.0,34200.0,14.9285,14.9285,14.9285,14.9285,34200.0
2006-10-04 13:20:00,30.0,30.0,29.99,30.0,158600.0,14.9285,14.9285,14.9236,14.9285,158600.0
2006-10-04 13:25:00,30.0,30.0,30.0,30.0,277400.0,14.9285,14.9285,14.9285,14.9285,277400.0
2006-10-04 13:30:00,30.0,30.0,30.0,30.0,162400.0,14.9285,14.9285,14.9285,14.9285,162400.0
2006-10-04 13:35:00,30.0,30.0,29.99,30.0,49800.0,14.9285,14.9285,14.9236,14.9285,49800.0
2006-10-04 13:40:00,30.0,30.0,29.99,30.0,56600.0,14.9285,14.9285,14.9236,14.9285,56600.0
2006-10-04 13:45:00,30.0,30.0,30.0,30.0,18800.0,14.9285,14.9285,14.9285,14.9285,18800.0
2006-10-04 13:50:00,30.0,30.0,30.0,30.0,46600.0,14.9285,14.9285,14.9285,14.9285,46600.0
2006-10-04 13:55:00,30.0,30.0,30.0,30.0,13800.0,14.9285,14.9285,14.9285,14.9285,13800.0
2006-10-04 14:00:00,30.0,30.0,30.0,30.0,43800.0,14.9285,14.9285,14.9285,14.9285,43800.0
2006-10-04 14:05:00,30.0,30.0,30.0,30.0,23000.0,14.9285,14.9285,14.9285,14.9285,23000.0
2006-10-04 14:10:00,30.0,30.0,30.0,30.0,75000.0,14.9285,14.9285,14.9285,14.9285,75000.0
2006-10-04 14:15:00,30.0,30.0,30.0,30.0,153800.0,14.9285,14.9285,14.9285,14.9285,153800.0
2006-10-04 14:20:00,30.0,30.0,30.0,30.0,53600.0,14.9285,14.9285,14.9285,14.9285,53600.0
2006-10-04 14:25:00,30.0,30.0,30.0,30.0,71200.0,14.9285,14.9285,14.9285,14.9285,71200.0
2006-10-04 14:30:00,30.0,30.0,30.0,30.0,31000.0,14.9285,14.9285,14.9285,14.9285,31000.0
2006-10-04 14:35:00,30.0,30.0,30.0,30.0,28200.0,14.9285,14.9285,14.9285,14.9285,28200.0
2006-10-04 14:40:00,30.0,30.0,30.0,30.0,27400.0,14.9285,14.9285,14.9285,14.9285,27400.0
2006-10-04 14:45:00,30.0,30.0,29.99,30.0,27600.0,14.9285,14.9285,14.9236,14.9285,27600.0
2006-10-04 14:50:00,30.0,30.0,30.0,30.0,62000.0,14.9285,14.9285,14.9285,14.9285,62000.0
2006-10-04 14:55:00,30.0,30.0,29.98,30.0,296000.0,14.9285,14.9285,14.9186,14.9285,296000.0
2006-10-04 15:00:00,30.0,30.0,30.0,30.0,252600.0,14.9285,14.9285,14.9285,14.9285,252600.0
2006-10-04 15:05:00,30.0,30.0,29.99,30.0,21600.0,14.9285,14.9285,14.9236,14.9285,21600.0
2006-10-04 15:10:00,30.0,30.0,30.0,30.0,120600.0,14.9285,14.9285,14.9285,14.9285,120600.0
2006-10-04 15:15:00,30.0,30.0,30.0,30.0,130000.0,14.9285,14.9285,14.9285,14.9285,130000.0
2006-10-04 15:20:00,30.0,30.04,30.0,30.04,139800.0,14.9285,14.9484,14.9285,14.9484,139800.0
2006-10-04 15:25:00,30.04,30.08,30.02,30.04,47600.0,14.9484,14.9683,14.9385,14.9484,47600.0
2006-10-04 15:30:00,30.04,30.11,30.04,30.1,238000.0,14.9484,14.9833,14.9484,14.9783,238000.0
2006-10-04 15:35:00,30.1,30.14,30.1,30.13,60600.0,14.9783,14.9982,14.9783,14.9932,60600.0
2006-10-04 15:40:00,30.13,30.2,30.13,30.2,81800.0,14.9932,15.0281,14.9932,15.0281,81800.0
2006-10-04 15:45:00,30.19,30.2,30.14,30.14,90800.0,15.0231,15.0281,14.9982,14.9982,90800.0
2006-10-04 15:50:00,30.14,30.21,30.14,30.17,50200.0,14.9982,15.033,14.9982,15.0131,50200.0
2006-10-04 15:55:00,30.17,30.21,30.16,30.17,71600.0,15.0131,15.033,15.0082,15.0131,71600.0
2006-10-05 09:30:00,30.14,30.16,30.12,30.15,124400.0,14.9982,15.0082,14.9882,15.0032,124400.0
2006-10-05 09:35:00,30.15,30.2,30.15,30.2,73000.0,15.0032,15.0281,15.0032,15.0281,73000.0
2006-10-05 09:40:00,30.2,30.3,30.2,30.26,27200.0,15.0281,15.0778,15.0281,15.0579,27200.0
2006-10-05 09:45:00,30.25,30.25,30.06,30.07,109800.0,15.0529,15.0529,14.9584,14.9634,109800.0
2006-10-05 09:50:00,30.07,30.1,30.07,30.1,12600.0,14.9634,14.9783,14.9634,14.9783,12600.0
2006-10-05 09:55:00,30.1,30.15,30.09,30.15,18000.0,14.9783,15.0032,14.9733,15.0032,18000.0
2006-10-05 10:00:00,30.15,30.17,30.15,30.15,103600.0,15.0032,15.0131,15.0032,15.0032,103600.0
2006-10-05 10:05:00,30.16,30.16,30.1,30.13,43800.0,15.0082,15.0082,14.9783,14.9932,43800.0
2006-10-05 10:10:00,30.13,30.13,30.07,30.12,22400.0,14.9932,14.9932,14.9634,14.9882,22400.0
2006-10-05 10:15:00,30.13,30.16,30.12,30.15,21000.0,14.9932,15.0082,14.9882,15.0032,21000.0
2006-10-05 10:20:00,30.15,30.22,30.15,30.21,7400.0,15.0032,15.038,15.0032,15.033,7400.0
2006-10-05 10:25:00,30.21,30.21,30.19,30.19,10600.0,15.033,15.033,15.0231,15.0231,10600.0
2006-10-05 10:30:00,30.19,30.2,30.17,30.19,63400.0,15.0231,15.0281,15.0131,15.0231,63400.0
2006-10-05 10:35:00,30.18,30.23,30.17,30.21,222400.0,15.0181,15.043,15.0131,15.033,222400.0
2006-10-05 10:40:00,30.2,30.23,30.2,30.21,86200.0,15.0281,15.043,15.0281,15.033,86200.0
2006-10-05 10:45:00,30.2,30.21,30.2,30.21,12600.0,15.0281,15.033,15.0281,15.033,12600.0
2006-10-05 10:50:00,30.21,30.23,30.2,30.22,8600.0,15.033,15.043,15.0281,15.038,8600.0
2006-10-05 10:55:00,30.22,30.24,30.22,30.24,7800.0,15.038,15.048,15.038,15.048,7800.0
2006-10-05 11:00:00,30.24,30.24,30.23,30.24,16000.0,15.048,15.048,15.043,15.048,16000.0
2006-10-05 11:05:00,30.24,30.28,30.23,30.27,27800.0,15.048,15.0679,15.043,15.0629,27800.0
2006-10-05 11:10:00,30.27,30.29,30.25,30.26,18400.0,15.0629,15.0728,15.0529,15.0579,18400.0
2006-10-05 11:15:00,30.26,30.26,30.22,30.23,28600.0,15.0579,15.0579,15.038,15.043,28600.0
2006-10-05 11:20:00,30.23,30.25,30.23,30.24,12200.0,15.043,15.0529,15.043,15.048,12200.0
2006-10-05 11:25:00,30.25,30.28,30.24,30.25,13000.0,15.0529,15.0679,15.048,15.0529,13000.0
2006-10-05 11:30:00,30.25,30.27,30.25,30.27,8000.0,15.0529,15.0629,15.0529,15.0629,8000.0
2006-10-05 11:35:00,30.26,30.27,30.23,30.23,4800.0,15.0579,15.0629,15.043,15.043,4800.0
2006-10-05 11:40:00,30.22,30.25,30.22,30.25,6600.0,15.038,15.0529,15.038,15.0529,6600.0
2006-10-05 11:45:00,30.25,30.25,30.23,30.23,5800.0,15.0529,15.0529,15.043,15.043,5800.0
2006-10-05 11:50:00,30.24,30.24,30.19,30.19,9000.0,15.048,15.048,15.0231,15.0231,9000.0
2006-10-05 11:55:00,30.18,30.2,30.18,30.2,1400.0,15.0181,15.0281,15.0181,15.0281,1400.0
2006-10-05 12:00:00,30.21,30.21,30.2,30.2,1200.0,15.033,15.033,15.0281,15.0281,1200.0
2006-10-05 12:05:00,30.2,30.21,30.19,30.2,8800.0,15.0281,15.033,15.0231,15.0281,8800.0
2006-10-05 12:10:00,30.2,30.2,30.11,30.12,15200.0,15.0281,15.0281,14.9833,14.9882,15200.0
2006-10-05 12:15:00,30.11,30.13,30.11,30.12,6400.0,14.9833,14.9932,14.9833,14.9882,6400.0
2006-10-05 12:20:00,30.11,30.11,30.09,30.09,10600.0,14.9833,14.9833,14.9733,14.9733,10600.0
2006-10-05 12:25:00,30.09,30.1,30.07,30.1,5600.0,14.9733,14.9783,14.9634,14.9783,5600.0
2006-10-05 12:30:00,30.1,30.1,30.07,30.1,8000.0,14.9783,14.9783,14.9634,14.9783,8000.0
2006-10-05 12:35:00,30.08,30.08,30.06,30.08,5600.0,14.9683,14.9683,14.9584,14.9683,5600.0
2006-10-05 12:40:00,30.08,30.1,30.08,30.1,6200.0,14.9683,14.9783,14.9683,14.9783,6200.0
2006-10-05 12:45:00,30.1,30.1,30.09,30.09,3000.0,14.9783,14.9783,14.9733,14.9733,3000.0
2006-10-05 12:50:00,30.1,30.1,30.1,30.1,1800.0,14.9783,14.9783,14.9783,14.9783,1800.0
2006-10-05 12:55:00,30.1,30.1,30.1,30.1,10600.0,14.9783,14.9783,14.9783,14.9783,10600.0
2006-10-05 13:00:00,30.1,30.12,30.1,30.12,30000.0,14.9783,14.9882,14.9783,14.9882,30000.0
2006-10-05 13:05:00,30.14,30.16,30.14,30.16,8600.0,14.9982,15.0082,14.9982,15.0082,8600.0
2006-10-05 13:10:00,30.16,30.17,30.15,30.17,7400.0,15.0082,15.0131,15.0032,15.0131,7400.0
2006-10-05 13:15:00,30.16,30.18,30.16,30.16,4800.0,15.0082,15.0181,15.0082,15.0082,4800.0
2006-10-05 13:20:00,30.16,30.16,30.13,30.13,11400.0,15.0082,15.0082,14.9932,14.9932,11400.0
2006-10-05 13:25:00,30.14,30.14,30.1,30.11,16400.0,14.9982,14.9982,14.9783,14.9833,16400.0
2006-10-05 13:30:00,30.11,30.12,30.1,30.1,6800.0,14.9833,14.9882,14.9783,14.9783,6800.0
2006-10-05 13:35:00,30.11,30.13,30.11,30.13,7200.0,14.9833,14.9932,14.9833,14.9932,7200.0
2006-10-05 13:40:00,30.12,30.12,30.11,30.11,5600.0,14.9882,14.9882,14.9833,14.9833,5600.0
2006-10-05 13:45:00,30.11,30.11,30.11,30.11,4200.0,14.9833,14.9833,14.9833,14.9833,4200.0
2006-10-05 13:50:00,30.1,30.11,30.08,30.08,6400.0,14.9783,14.9833,14.9683,14.9683,6400.0
2006-10-05 13:55:00,30.08,30.08,30.0,30.02,9400.0,14.9683,14.9683,14.9285,14.9385,9400.0
2006-10-05 14:00:00,30.02,30.03,30.0,30.03,8000.0,14.9385,14.9435,14.9285,14.9435,8000.0
2006-10-05 14:05:00,30.04,30.1,30.03,30.1,44200.0,14.9484,14.9783,14.9435,14.9783,44200.0
2006-10-05 14:10:00,30.1,30.16,30.1,30.16,45200.0,14.9783,15.0082,14.9783,15.0082,45200.0
2006-10-05 14:15:00,30.17,30.17,30.15,30.16,10600.0,15.0131,15.0131,15.0032,15.0082,10600.0
2006-10-05 14:20:00,30.16,30.16,30.11,30.11,6400.0,15.0082,15.0082,14.9833,14.9833,6400.0
2006-10-05 14:25:00,30.12,30.12,30.1,30.1,10600.0,14.9882,14.9882,14.9783,14.9783,10600.0
2006-10-05 14:30:00,30.11,30.11,30.09,30.09,4600.0,14.9833,14.9833,14.9733,14.9733,4600.0
2006-10-05 14:35:00,30.09,30.09,30.05,30.08,26600.0,14.9733,14.9733,14.9534,14.9683,26600.0
2006-10-05 14:40:00,30.08,30.08,30.07,30.07,4600.0,14.9683,14.9683,14.9634,14.9634,4600.0
2006-10-05 14:45:00,30.07,30.1,30.06,30.09,14400.0,14.9634,14.9783,14.9584,14.9733,14400.0
2006-10-05 14:50:00,30.08,30.08,30.05,30.06,16800.0,14.9683,14.9683,14.9534,14.9584,16800.0
2006-10-05 14:55:00,30.07,30.13,30.07,30.13,34400.0,14.9634,14.9932,14.9634,14.9932,34400.0
2006-10-05 15:00:00,30.12,30.12,30.08,30.1,9600.0,14.9882,14.9882,14.9683,14.9783,9600.0
2006-10-05 15:05:00,30.1,30.14,30.1,30.11,30800.0,14.9783,14.9982,14.9783,14.9833,30800.0
2006-10-05 15:10:00,30.11,30.13,30.09,30.09,41600.0,14.9833,14.9932,14.9733,14.9733,41600.0
2006-10-05 15:15:00,30.09,30.1,30.06,30.07,17000.0,14.9733,14.9783,14.9584,14.9634,17000.0
2006-10-05 15:20:00,30.06,30.13,30.06,30.13,32600.0,14.9584,14.9932,14.9584,14.9932,32600.0
2006-10-05 15:25:00,30.13,30.16,30.13,30.16,3800.0,14.9932,15.0082,14.9932,15.0082,3800.0
2006-10-05 15:30:00,30.17,30.18,30.16,30.18,15400.0,15.0131,15.0181,15.0082,15.0181,15400.0
2006-10-05 15:35:00,30.18,30.18,30.12,30.14,21600.0,15.0181,15.0181,14.9882,14.9982,21600.0
2006-10-05 15:40:00,30.15,30.23,30.15,30.22,15600.0,15.0032,15.043,15.0032,15.038,15600.0
2006-10-05 15:45:00,30.23,30.25,30.23,30.23,21800.0,15.043,15.0529,15.043,15.043,21800.0
2006-10-05 15:50:00,30.24,30.26,30.23,30.25,111200.0,15.048,15.0579,15.043,15.0529,111200.0
2006-10-05 15:55:00,30.25,30.25,30.15,30.16,44200.0,15.0529,15.0529,15.0032,15.0082,44200.0
2006-10-06 09:30:00,30.04,30.08,30.04,30.07,30000.0,14.9484,14.9683,14.9484,14.9634,30000.0
2006-10-06 09:35:00,30.03,30.04,29.82,29.83,34000.0,14.9435,14.9484,14.839,14.8439,34000.0
2006-10-06 09:40:00,29.8,29.93,29.76,29.91,82200.0,14.829,14.8937,14.8091,14.8837,82200.0
2006-10-06 09:45:00,29.91,29.92,29.77,29.81,51400.0,14.8837,14.8887,14.8141,14.834,51400.0
2006-10-06 09:50:00,29.83,29.92,29.83,29.91,9800.0,14.8439,14.8887,14.8439,14.8837,9800.0
2006-10-06 09:55:00,29.91,29.94,29.88,29.91,31600.0,14.8837,14.8987,14.8688,14.8837,31600.0
2006-10-06 10:00:00,29.92,29.92,29.9,29.9,35000.0,14.8887,14.8887,14.8788,14.8788,35000.0
2006-10-06 10:05:00,29.9,29.92,29.9,29.9,35400.0,14.8788,14.8887,14.8788,14.8788,35400.0
2006-10-06 10:10:00,29.9,29.92,29.9,29.91,44600.0,14.8788,14.8887,14.8788,14.8837,44600.0
2006-10-06 10:15:00,29.91,29.94,29.9,29.93,32200.0,14.8837,14.8987,14.8788,14.8937,32200.0
2006-10-06 10:20:00,29.94,29.97,29.93,29.93,26000.0,14.8987,14.9136,14.8937,14.8937,26000.0
2006-10-06 10:25:00,29.93,29.93,29.93,29.93,48600.0,14.8937,14.8937,14.8937,14.8937,48600.0
2006-10-06 10:30:00,29.93,29.93,29.9,29.9,50200.0,14.8937,14.8937,14.8788,14.8788,50200.0
2006-10-06 10:35:00,29.9,29.91,29.9,29.9,29600.0,14.8788,14.8837,14.8788,14.8788,29600.0
2006-10-06 10:40:00,29.9,29.92,29.9,29.9,17400.0,14.8788,14.8887,14.8788,14.8788,17400.0
2006-10-06 10:45:00,29.9,29.93,29.88,29.91,42600.0,14.8788,14.8937,14.8688,14.8837,42600.0
2006-10-06 10:50:00,29.91,30.05,29.9,30.04,53600.0,14.8837,14.9534,14.8788,14.9484,53600.0
2006-10-06 10:55:00,30.04,30.04,30.0,30.01,10200.0,14.9484,14.9484,14.9285,14.9335,10200.0
2006-10-06 11:00:00,30.0,30.02,30.0,30.0,20600.0,14.9285,14.9385,14.9285,14.9285,20600.0
2006-10-06 11:05:00,30.0,30.0,29.97,29.97,5400.0,14.9285,14.9285,14.9136,14.9136,5400.0
2006-10-06 11:10:00,29.97,29.98,29.92,29.97,22800.0,14.9136,14.9186,14.8887,14.9136,22800.0
2006-10-06 11:15:00,29.97,30.01,29.93,29.96,54800.0,14.9136,14.9335,14.8937,14.9086,54800.0
2006-10-06 11:20:00,29.96,29.96,29.92,29.95,73600.0,14.9086,14.9086,14.8887,14.9037,73600.0
2006-10-06 11:25:00,29.96,29.96,29.95,29.95,28600.0,14.9086,14.9086,14.9037,14.9037,28600.0
2006-10-06 11:30:00,29.95,29.96,29.94,29.94,5800.0,14.9037,14.9086,14.8987,14.8987,5800.0
2006-10-06 11:35:00,29.94,29.94,29.92,29.93,7000.0,14.8987,14.8987,14.8887,14.8937,7000.0
2006-10-06 11:40:00,29.92,29.93,29.88,29.9,13000.0,14.8887,14.8937,14.8688,14.8788,13000.0
2006-10-06 11:45:00,29.9,29.92,29.88,29.88,11600.0,14.8788,14.8887,14.8688,14.8688,11600.0
2006-10-06 11:50:00,29.88,29.9,29.86,29.9,13600.0,14.8688,14.8788,14.8589,14.8788,13600.0
2006-10-06 11:55:00,29.9,29.93,29.9,29.92,8000.0,14.8788,14.8937,14.8788,14.8887,8000.0
2006-10-06 12:00:00,29.92,29.94,29.92,29.94,7000.0,14.8887,14.8987,14.8887,14.8987,7000.0
2006-10-06 12:05:00,29.93,29.93,29.89,29.91,13600.0,14.8937,14.8937,14.8738,14.8837,13600.0
2006-10-06 12:10:00,29.91,29.93,29.91,29.93,6000.0,14.8837,14.8937,14.8837,14.8937,6000.0
2006-10-06 12:15:00,29.92,29.93,29.9,29.92,3800.0,14.8887,14.8937,14.8788,14.8887,3800.0
2006-10-06 12:20:00,29.92,29.92,29.91,29.91,3200.0,14.8887,14.8887,14.8837,14.8837,3200.0
2006-10-06 12:25:00,29.91,29.92,29.91,29.92,5800.0,14.8837,14.8887,14.8837,14.8887,5800.0
2006-10-06 12:30:00,29.92,29.97,29.92,29.96,4200.0,14.8887,14.9136,14.8887,14.9086,4200.0
2006-10-06 12:35:00,29.96,29.96,29.89,29.89,5000.0,14.9086,14.9086,14.8738,14.8738,5000.0
2006-10-06 12:40:00,29.89,29.91,29.89,29.91,4400.0,14.8738,14.8837,14.8738,14.8837,4400.0
2006-10-06 12:45:00,29.91,29.93,29.91,29.93,6000.0,14.8837,14.8937,14.8837,14.8937,6000.0
2006-10-06 12:50:00,29.93,29.93,29.91,29.92,3200.0,14.8937,14.8937,14.8837,14.8887,3200.0
2006-10-06 12:55:00,29.91,29.91,29.9,29.9,54600.0,14.8837,14.8837,14.8788,14.8788,54600.0
2006-10-06 13:00:00,29.9,29.92,29.9,29.9,13400.0,14.8788,14.8887,14.8788,14.8788,13400.0
2006-10-06 13:05:00,29.91,29.92,29.89,29.91,7800.0,14.8837,14.8887,14.8738,14.8837,7800.0
2006-10-06 13:10:00,29.91,29.91,29.9,29.9,2600.0,14.8837,14.8837,14.8788,14.8788,2600.0
2006-10-06 13:15:00,29.9,29.93,29.89,29.92,8800.0,14.8788,14.8937,14.8738,14.8887,8800.0
2006-10-06 13:20:00,29.9,29.91,29.89,29.89,4200.0,14.8788,14.8837,14.8738,14.8738,4200.0
2006-10-06 13:25:00,29.89,29.92,29.89,29.92,9000.0,14.8738,14.8887,14.8738,14.8887,9000.0
2006-10-06 13:30:00,29.93,29.94,29.92,29.92,8400.0,14.8937,14.8987,14.8887,14.8887,8400.0
2006-10-06 13:35:00,29.92,29.92,29.9,29.9,8800.0,14.8887,14.8887,14.8788,14.8788,8800.0
2006-10-06 13:40:00,29.9,29.92,29.9,29.92,8000.0,14.8788,14.8887,14.8788,14.8887,8000.0
2006-10-06 13:45:00,29.92,29.93,29.9,29.92,25400.0,14.8887,14.8937,14.8788,14.8887,25400.0
2006-10-06 13:50:00,29.92,29.93,29.91,29.92,11400.0,14.8887,14.8937,14.8837,14.8887,11400.0
2006-10-06 13:55:00,29.93,29.93,29.91,29.92,11800.0,14.8937,14.8937,14.8837,14.8887,11800.0
2006-10-06 14:00:00,29.91,29.92,29.91,29.92,8800.0,14.8837,14.8887,14.8837,14.8887,8800.0
2006-10-06 14:05:00,29.91,29.92,29.91,29.92,8800.0,14.8837,14.8887,14.8837,14.8887,8800.0
2006-10-06 14:10:00,29.91,29.93,29.91,29.91,16400.0,14.8837,14.8937,14.8837,14.8837,16400.0
2006-10-06 14:15:00,29.91,29.91,29.9,29.9,5200.0,14.8837,14.8837,14.8788,14.8788,5200.0
2006-10-06 14:20:00,29.91,29.92,29.9,29.92,9400.0,14.8837,14.8887,14.8788,14.8887,9400.0
2006-10-06 14:25:00,29.92,29.92,29.91,29.92,4000.0,14.8887,14.8887,14.8837,14.8887,4000.0
2006-10-06 14:30:00,29.91,29.92,29.9,29.91,6400.0,14.8837,14.8887,14.8788,14.8837,6400.0
2006-10-06 14:35:00,29.9,29.92,29.9,29.92,12000.0,14.8788,14.8887,14.8788,14.8887,12000.0
2006-10-06 14:40:00,29.91,29.92,29.9,29.9,14400.0,14.8837,14.8887,14.8788,14.8788,14400.0
2006-10-06 14:45:00,29.9,29.9,29.88,29.88,17400.0,14.8788,14.8788,14.8688,14.8688,17400.0
2006-10-06 14:50:00,29.88,29.9,29.88,29.89,16800.0,14.8688,14.8788,14.8688,14.8738,16800.0
2006-10-06 14:55:00,29.89,29.9,29.89,29.89,10600.0,14.8738,14.8788,14.8738,14.8738,10600.0
2006-10-06 15:00:00,29.89,29.89,29.88,29.88,37800.0,14.8738,14.8738,14.8688,14.8688,37800.0
2006-10-06 15:05:00,29.88,29.88,29.85,29.85,14000.0,14.8688,14.8688,14.8539,14.8539,14000.0
2006-10-06 15:10:00,29.85,29.87,29.82,29.84,32000.0,14.8539,14.8638,14.839,14.8489,32000.0
2006-10-06 15:15:00,29.85,29.85,29.82,29.82,33000.0,14.8539,14.8539,14.839,14.839,33000.0
2006-10-06 15:20:00,29.82,29.85,29.81,29.83,29600.0,14.839,14.8539,14.834,14.8439,29600.0
2006-10-06 15:25:00,29.83,29.83,29.8,29.8,34400.0,14.8439,14.8439,14.829,14.829,34400.0
2006-10-06 15:30:00,29.8,29.82,29.78,29.79,26000.0,14.829,14.839,14.8191,14.824,26000.0
2006-10-06 15:35:00,29.79,29.82,29.78,29.81,29600.0,14.824,14.839,14.8191,14.834,29600.0
2006-10-06 15:40:00,29.8,29.82,29.79,29.8,32600.0,14.829,14.839,14.824,14.829,32600.0
2006-10-06 15:45:00,29.8,29.82,29.8,29.81,30400.0,14.829,14.839,14.829,14.834,30400.0
2006-10-06 15:50:00,29.81,29.89,29.8,29.87,78600.0,14.834,14.8738,14.829,14.8638,78600.0
2006-10-06 15:55:00,29.88,29.9,29.82,29.86,56400.0,14.8688,14.8788,14.839,14.8589,56400.0
2006-10-09 09:30:00,29.85,29.85,29.79,29.81,15600.0,14.8539,14.8539,14.824,14.834,15600.0
2006-10-09 09:35:00,29.84,29.85,29.8,29.84,5000.0,14.8489,14.8539,14.829,14.8489,5000.0
2006-10-09 09:40:00,29.86,29.86,29.8,29.83,4600.0,14.8589,14.8589,14.829,14.8439,4600.0
2006-10-09 09:45:00,29.84,29.88,29.84,29.84,25800.0,14.8489,14.8688,14.8489,14.8489,25800.0
2006-10-09 09:50:00,29.84,29.9,29.83,29.88,40400.0,14.8489,14.8788,14.8439,14.8688,40400.0
2006-10-09 09:55:00,29.89,29.89,29.85,29.85,18800.0,14.8738,14.8738,14.8539,14.8539,18800.0
2006-10-09 10:00:00,29.85,29.87,29.83,29.84,29600.0,14.8539,14.8638,14.8439,14.8489,29600.0
2006-10-09 10:05:00,29.83,29.83,29.8,29.81,8600.0,14.8439,14.8439,14.829,14.834,8600.0
2006-10-09 10:10:00,29.81,29.82,29.78,29.81,14200.0,14.834,14.839,14.8191,14.834,14200.0
2006-10-09 10:15:00,29.81,29.82,29.8,29.81,9400.0,14.834,14.839,14.829,14.834,9400.0
2006-10-09 10:20:00,29.81,29.84,29.81,29.83,25000.0,14.834,14.8489,14.834,14.8439,25000.0
2006-10-09 10:25:00,29.83,29.83,29.8,29.8,9000.0,14.8439,14.8439,14.829,14.829,9000.0
2006-10-09 10:30:00,29.8,29.82,29.79,29.8,17400.0,14.829,14.839,14.824,14.829,17400.0
2006-10-09 10:35:00,29.81,29.81,29.78,29.79,6800.0,14.834,14.834,14.8191,14.824,6800.0
2006-10-09 10:40:00,29.79,29.8,29.77,29.77,12600.0,14.824,14.829,14.8141,14.8141,12600.0
2006-10-09 10:45:00,29.77,29.78,29.74,29.78,16400.0,14.8141,14.8191,14.7992,14.8191,16400.0
2006-10-09 10:50:00,29.79,29.81,29.79,29.8,12400.0,14.824,14.834,14.824,14.829,12400.0
2006-10-09 10:55:00,29.8,29.81,29.79,29.79,17200.0,14.829,14.834,14.824,14.824,17200.0
2006-10-09 11:00:00,29.79,29.81,29.79,29.81,15400.0,14.824,14.834,14.824,14.834,15400.0
2006-10-09 11:05:00,29.81,29.84,29.8,29.8,26600.0,14.834,14.8489,14.829,14.829,26600.0
2006-10-09 11:10:00,29.79,29.8,29.75,29.75,5000.0,14.824,14.829,14.8041,14.8041,5000.0
2006-10-09 11:15:00,29.75,29.77,29.75,29.76,1600.0,14.8041,14.8141,14.8041,14.8091,1600.0
2006-10-09 11:20:00,29.78,29.78,29.74,29.76,9200.0,14.8191,14.8191,14.7992,14.8091,9200.0
2006-10-09 11:25:00,29.75,29.8,29.75,29.8,9000.0,14.8041,14.829,14.8041,14.829,9000.0
2006-10-09 11:30:00,29.8,29.8,29.77,29.77,9400.0,14.829,14.829,14.8141,14.8141,9400.0
2006-10-09 11:35:00,29.77,29.8,29.77,29.8,4600.0,14.8141,14.829,14.8141,14.829,4600.0
2006-10-09 11:40:00,29.8,29.8,29.79,29.8,8600.0,14.829,14.829,14.824,14.829,8600.0
2006-10-09 11:45:00,29.79,29.8,29.79,29.8,5200.0,14.824,14.829,14.824,14.829,5200.0
2006-10-09 11:50:00,29.8,29.81,29.79,29.79,10200.0,14.829,14.834,14.824,14.824,10200.0
2006-10-09 11:55:00,29.79,29.79,29.78,29.79,3000.0,14.824,14.824,14.8191,14.824,3000.0
2006-10-09 12:00:00,29.79,29.81,29.78,29.78,12400.0,14.824,14.834,14.8191,14.8191,12400.0
2006-10-09 12:05:00,29.78,29.78,29.76,29.77,3400.0,14.8191,14.8191,14.8091,14.8141,3400.0
2006-10-09 12:10:00,29.77,29.77,29.75,29.75,4800.0,14.8141,14.8141,14.8041,14.8041,4800.0
2006-10-09 12:15:00,29.75,29.75,29.74,29.75,9400.0,14.8041,14.8041,14.7992,14.8041,9400.0
2006-10-09 12:20:00,29.75,29.76,29.75,29.76,9200.0,14.8041,14.8091,14.8041,14.8091,9200.0
2006-10-09 12:25:00,29.76,29.76,29.75,29.75,5200.0,14.8091,14.8091,14.8041,14.8041,5200.0
2006-10-09 12:30:00,29.75,29.78,29.75,29.78,4000.0,14.8041,14.8191,14.8041,14.8191,4000.0
2006-10-09 12:35:00,29.78,29.8,29.78,29.8,3000.0,14.8191,14.829,14.8191,14.829,3000.0
2006-10-09 12:40:00,29.79,29.79,29.79,29.79,1000.0,14.824,14.824,14.824,14.824,1000.0
2006-10-09 12:45:00,29.79,29.79,29.78,29.79,5000.0,14.824,14.824,14.8191,14.824,5000.0
2006-10-09 12:50:00,29.78,29.79,29.75,29.75,5200.0,14.8191,14.824,14.8041,14.8041,5200.0
2006-10-09 12:55:00,29.75,29.75,29.74,29.75,7200.0,14.8041,14.8041,14.7992,14.8041,7200.0
2006-10-09 13:00:00,29.75,29.78,29.75,29.78,6000.0,14.8041,14.8191,14.8041,14.8191,6000.0
2006-10-09 13:05:00,29.77,29.79,29.77,29.79,5400.0,14.8141,14.824,14.8141,14.824,5400.0
2006-10-09 13:10:00,29.79,29.82,29.79,29.81,5800.0,14.824,14.839,14.824,14.834,5800.0
2006-10-09 13:15:00,29.81,29.83,29.8,29.8,6600.0,14.834,14.8439,14.829,14.829,6600.0
2006-10-09 13:20:00,29.81,29.81,29.77,29.77,10200.0,14.834,14.834,14.8141,14.8141,10200.0
2006-10-09 13:25:00,29.77,29.8,29.77,29.8,15600.0,14.8141,14.829,14.8141,14.829,15600.0
2006-10-09 13:30:00,29.8,29.8,29.75,29.75,16800.0,14.829,14.829,14.8041,14.8041,16800.0
2006-10-09 13:35:00,29.75,29.77,29.75,29.77,9400.0,14.8041,14.8141,14.8041,14.8141,9400.0
2006-10-09 13:40:00,29.77,29.79,29.77,29.79,1600.0,14.8141,14.824,14.8141,14.824,1600.0
2006-10-09 13:45:00,29.78,29.79,29.78,29.79,9000.0,14.8191,14.824,14.8191,14.824,9000.0
2006-10-09 13:50:00,29.79,29.79,29.77,29.78,11400.0,14.824,14.824,14.8141,14.8191,11400.0
2006-10-09 13:55:00,29.78,29.78,29.76,29.77,3400.0,14.8191,14.8191,14.8091,14.8141,3400.0
2006-10-09 14:00:00,29.77,29.78,29.77,29.78,2800.0,14.8141,14.8191,14.8141,14.8191,2800.0
2006-10-09 14:05:00,29.77,29.79,29.77,29.79,11800.0,14.8141,14.824,14.8141,14.824,11800.0
2006-10-09 14:10:00,29.79,29.83,29.79,29.79,74400.0,14.824,14.8439,14.824,14.824,74400.0
2006-10-09 14:15:00,29.79,29.8,29.79,29.8,12600.0,14.824,14.829,14.824,14.829,12600.0
2006-10-09 14:20:00,29.8,29.8,29.78,29.79,12800.0,14.829,14.829,14.8191,14.824,12800.0
2006-10-09 14:25:00,29.79,29.8,29.77,29.8,12600.0,14.824,14.829,14.8141,14.829,12600.0
2006-10-09 14:30:00,29.8,29.8,29.79,29.8,12200.0,14.829,14.829,14.824,14.829,12200.0
2006-10-09 14:35:00,29.8,29.81,29.77,29.78,13400.0,14.829,14.834,14.8141,14.8191,13400.0
2006-10-09 14:40:00,29.78,29.79,29.75,29.79,14200.0,14.8191,14.824,14.8041,14.824,14200.0
2006-10-09 14:45:00,29.79,29.8,29.78,29.8,7800.0,14.824,14.829,14.8191,14.829,7800.0
2006-10-09 14:50:00,29.8,29.8,29.77,29.8,15000.0,14.829,14.829,14.8141,14.829,15000.0
2006-10-09 14:55:00,29.8,29.8,29.79,29.79,10000.0,14.829,14.829,14.824,14.824,10000.0
2006-10-09 15:00:00,29.79,29.8,29.78,29.8,29400.0,14.824,14.829,14.8191,14.829,29400.0
2006-10-09 15:05:00,29.79,29.8,29.77,29.77,122000.0,14.824,14.829,14.8141,14.8141,122000.0
2006-10-09 15:10:00,29.78,29.79,29.77,29.77,32200.0,14.8191,14.824,14.8141,14.8141,32200.0
2006-10-09 15:15:00,29.78,29.78,29.77,29.77,14600.0,14.8191,14.8191,14.8141,14.8141,14600.0
2006-10-09 15:20:00,29.77,29.78,29.77,29.78,17800.0,14.8141,14.8191,14.8141,14.8191,17800.0
2006-10-09 15:25:00,29.78,29.79,29.77,29.78,34000.0,14.8191,14.824,14.8141,14.8191,34000.0
2006-10-09 15:30:00,29.78,29.8,29.78,29.8,21600.0,14.8191,14.829,14.8191,14.829,21600.0
2006-10-09 15:35:00,29.8,29.8,29.79,29.8,15800.0,14.829,14.829,14.824,14.829,15800.0
2006-10-09 15:40:00,29.8,29.8,29.79,29.8,34200.0,14.829,14.829,14.824,14.829,34200.0
2006-10-09 15:45:00,29.8,29.8,29.79,29.79,48800.0,14.829,14.829,14.824,14.824,48800.0
2006-10-09 15:50:00,29.79,29.84,29.79,29.8,48600.0,14.824,14.8489,14.824,14.829,48600.0
2006-10-09 15:55:00,29.79,29.82,29.78,29.78,48800.0,14.824,14.839,14.8191,14.8191,48800.0
2006-10-10 09:30:00,29.68,29.73,29.58,29.71,54000.0,14.7693,14.7942,14.7195,14.7842,54000.0
2006-10-10 09:35:00,29.74,29.8,29.7,29.78,18200.0,14.7992,14.829,14.7792,14.8191,18200.0
2006-10-10 09:40:00,29.77,29.8,29.69,29.74,46600.0,14.8141,14.829,14.7743,14.7992,46600.0
2006-10-10 09:45:00,29.74,29.74,29.68,29.68,10200.0,14.7992,14.7992,14.7693,14.7693,10200.0
2006-10-10 09:50:00,29.66,29.66,29.61,29.65,33600.0,14.7593,14.7593,14.7345,14.7544,33600.0
2006-10-10 09:55:00,29.65,29.67,29.63,29.64,17600.0,14.7544,14.7643,14.7444,14.7494,17600.0
2006-10-10 10:00:00,29.66,29.66,29.56,29.58,23200.0,14.7593,14.7593,14.7096,14.7195,23200.0
2006-10-10 10:05:00,29.58,29.61,29.57,29.6,17200.0,14.7195,14.7345,14.7146,14.7295,17200.0
2006-10-10 10:10:00,29.6,29.64,29.6,29.61,13400.0,14.7295,14.7494,14.7295,14.7345,13400.0
2006-10-10 10:15:00,29.63,29.66,29.61,29.66,10800.0,14.7444,14.7593,14.7345,14.7593,10800.0
2006-10-10 10:20:00,29.66,29.7,29.64,29.68,12600.0,14.7593,14.7792,14.7494,14.7693,12600.0
2006-10-10 10:25:00,29.69,29.74,29.69,29.73,19000.0,14.7743,14.7992,14.7743,14.7942,19000.0
2006-10-10 10:30:00,29.73,29.73,29.69,29.73,21200.0,14.7942,14.7942,14.7743,14.7942,21200.0
2006-10-10 10:35:00,29.73,29.77,29.73,29.77,25600.0,14.7942,14.8141,14.7942,14.8141,25600.0
2006-10-10 10:40:00,29.77,29.8,29.77,29.79,49200.0,14.8141,14.829,14.8141,14.824,49200.0
2006-10-10 10:45:00,29.79,29.8,29.76,29.8,34200.0,14.824,14.829,14.8091,14.829,34200.0
2006-10-10 10:50:00,29.79,29.83,29.77,29.77,119800.0,14.824,14.8439,14.8141,14.8141,119800.0
2006-10-10 10:55:00,29.77,29.8,29.76,29.8,12200.0,14.8141,14.829,14.8091,14.829,12200.0
2006-10-10 11:00:00,29.8,29.82,29.73,29.73,120000.0,14.829,14.839,14.7942,14.7942,120000.0
2006-10-10 11:05:00,29.73,29.85,29.73,29.82,79800.0,14.7942,14.8539,14.7942,14.839,79800.0
2006-10-10 11:10:00,29.82,29.85,29.81,29.85,19400.0,14.839,14.8539,14.834,14.8539,19400.0
2006-10-10 11:15:00,29.84,29.84,29.75,29.75,39400.0,14.8489,14.8489,14.8041,14.8041,39400.0
2006-10-10 11:20:00,29.75,29.82,29.75,29.78,22400.0,14.8041,14.839,14.8041,14.8191,22400.0
2006-10-10 11:25:00,29.78,29.8,29.75,29.75,10600.0,14.8191,14.829,14.8041,14.8041,10600.0
2006-10-10 11:30:00,29.75,29.8,29.73,29.78,200000.0,14.8041,14.829,14.7942,14.8191,200000.0
2006-10-10 11:35:00,29.79,29.86,29.78,29.84,37600.0,14.824,14.8589,14.8191,14.8489,37600.0
2006-10-10 11:40:00,29.84,29.85,29.81,29.84,19600.0,14.8489,14.8539,14.834,14.8489,19600.0
2006-10-10 11:45:00,29.85,29.85,29.84,29.84,22800.0,14.8539,14.8539,14.8489,14.8489,22800.0
2006-10-10 11:50:00,29.84,29.84,29.8,29.81,22600.0,14.8489,14.8489,14.829,14.834,22600.0
2006-10-10 11:55:00,29.81,29.82,29.8,29.81,33400.0,14.834,14.839,14.829,14.834,33400.0
2006-10-10 12:00:00,29.81,29.82,29.78,29.78,18200.0,14.834,14.839,14.8191,14.8191,18200.0
2006-10-10 12:05:00,29.79,29.8,29.74,29.8,22600.0,14.824,14.829,14.7992,14.829,22600.0
2006-10-10 12:10:00,29.78,29.8,29.77,29.8,14000.0,14.8191,14.829,14.8141,14.829,14000.0
2006-10-10 12:15:00,29.79,29.8,29.76,29.76,11600.0,14.824,14.829,14.8091,14.8091,11600.0
2006-10-10 12:20:00,29.75,29.8,29.75,29.78,12400.0,14.8041,14.829,14.8041,14.8191,12400.0
2006-10-10 12:25:00,29.79,29.8,29.77,29.78,5000.0,14.824,14.829,14.8141,14.8191,5000.0
2006-10-10 12:30:00,29.79,29.79,29.75,29.76,19000.0,14.824,14.824,14.8041,14.8091,19000.0
2006-10-10 12:35:00,29.76,29.81,29.76,29.81,23600.0,14.8091,14.834,14.8091,14.834,23600.0
2006-10-10 12:40:00,29.81,29.81,29.75,29.75,10400.0,14.834,14.834,14.8041,14.8041,10400.0
2006-10-10 12:45:00,29.74,29.75,29.73,29.73,6600.0,14.7992,14.8041,14.7942,14.7942,6600.0
2006-10-10 12:50:00,29.75,29.75,29.71,29.73,8000.0,14.8041,14.8041,14.7842,14.7942,8000.0
2006-10-10 12:55:00,29.74,29.75,29.74,29.75,5600.0,14.7992,14.8041,14.7992,14.8041,5600.0
2006-10-10 13:00:00,29.75,29.78,29.75,29.77,6600.0,14.8041,14.8191,14.8041,14.8141,6600.0
2006-10-10 13:05:00,29.78,29.81,29.78,29.8,25200.0,14.8191,14.834,14.8191,14.829,25200.0
2006-10-10 13:10:00,29.8,29.81,29.78,29.78,14000.0,14.829,14.834,14.8191,14.8191,14000.0
2006-10-10 13:15:00,29.79,29.79,29.75,29.76,5400.0,14.824,14.824,14.8041,14.8091,5400.0
2006-10-10 13:20:00,29.74,29.76,29.73,29.75,7800.0,14.7992,14.8091,14.7942,14.8041,7800.0
2006-10-10 13:25:00,29.75,29.79,29.72,29.79,17400.0,14.8041,14.824,14.7892,14.824,17400.0
2006-10-10 13:30:00,29.79,29.8,29.75,29.79,6200.0,14.824,14.829,14.8041,14.824,6200.0
2006-10-10 13:35:00,29.79,29.8,29.73,29.73,11000.0,14.824,14.829,14.7942,14.7942,11000.0
2006-10-10 13:40:00,29.71,29.75,29.71,29.75,11200.0,14.7842,14.8041,14.7842,14.8041,11200.0
2006-10-10 13:45:00,29.75,29.75,29.73,29.75,5400.0,14.8041,14.8041,14.7942,14.8041,5400.0
2006-10-10 13:50:00,29.75,29.75,29.74,29.75,10200.0,14.8041,14.8041,14.7992,14.8041,10200.0
2006-10-10 13:55:00,29.75,29.75,29.74,29.74,7800.0,14.8041,14.8041,14.7992,14.7992,7800.0
2006-10-10 14:00:00,29.74,29.75,29.72,29.73,18800.0,14.7992,14.8041,14.7892,14.7942,18800.0
2006-10-10 14:05:00,29.72,29.74,29.71,29.74,17400.0,14.7892,14.7992,14.7842,14.7992,17400.0
2006-10-10 14:10:00,29.73,29.74,29.7,29.72,12400.0,14.7942,14.7992,14.7792,14.7892,12400.0
2006-10-10 14:15:00,29.72,29.73,29.71,29.73,8400.0,14.7892,14.7942,14.7842,14.7942,8400.0
2006-10-10 14:20:00,29.72,29.73,29.71,29.72,11000.0,14.7892,14.7942,14.7842,14.7892,11000.0
2006-10-10 14:25:00,29.72,29.75,29.72,29.75,8200.0,14.7892,14.8041,14.7892,14.8041,8200.0
2006-10-10 14:30:00,29.75,29.77,29.74,29.75,29200.0,14.8041,14.8141,14.7992,14.8041,29200.0
2006-10-10 14:35:00,29.76,29.76,29.75,29.75,14200.0,14.8091,14.8091,14.8041,14.8041,14200.0
2006-10-10 14:40:00,29.75,29.77,29.75,29.77,5200.0,14.8041,14.8141,14.8041,14.8141,5200.0
2006-10-10 14:45:00,29.77,29.79,29.75,29.76,6600.0,14.8141,14.824,14.8041,14.8091,6600.0
2006-10-10 14:50:00,29.76,29.78,29.75,29.78,7600.0,14.8091,14.8191,14.8041,14.8191,7600.0
2006-10-10 14:55:00,29.77,29.77,29.75,29.76,10200.0,14.8141,14.8141,14.8041,14.8091,10200.0
2006-10-10 15:00:00,29.77,29.78,29.73,29.78,14600.0,14.8141,14.8191,14.7942,14.8191,14600.0
2006-10-10 15:05:00,29.78,29.78,29.75,29.77,14600.0,14.8191,14.8191,14.8041,14.8141,14600.0
2006-10-10 15:10:00,29.77,29.8,29.76,29.78,49600.0,14.8141,14.829,14.8091,14.8191,49600.0
2006-10-10 15:15:00,29.78,29.78,29.75,29.77,10600.0,14.8191,14.8191,14.8041,14.8141,10600.0
2006-10-10 15:20:00,29.77,29.79,29.75,29.79,14800.0,14.8141,14.824,14.8041,14.824,14800.0
2006-10-10 15:25:00,29.79,29.8,29.79,29.8,7200.0,14.824,14.829,14.824,14.829,7200.0
2006-10-10 15:30:00,29.79,29.8,29.77,29.8,24000.0,14.824,14.829,14.8141,14.829,24000.0
2006-10-10 15:35:00,29.8,29.81,29.8,29.81,14200.0,14.829,14.834,14.829,14.834,14200.0
2006-10-10 15:40:00,29.81,29.82,29.8,29.81,19400.0,14.834,14.839,14.829,14.834,19400.0
2006-10-10 15:45:00,29.81,29.84,29.81,29.82,8000.0,14.834,14.8489,14.834,14.839,8000.0
2006-10-10 15:50:00,29.81,29.83,29.81,29.83,38200.0,14.834,14.8439,14.834,14.8439,38200.0
2006-10-10 15:55:00,29.83,29.84,29.8,29.81,23600.0,14.8439,14.8489,14.829,14.834,23600.0
2006-10-11 09:30:00,29.75,29.83,29.74,29.75,25800.0,14.8041,14.8439,14.7992,14.8041,25800.0
2006-10-11 09:35:00,29.79,29.8,29.77,29.79,10400.0,14.824,14.829,14.8141,14.824,10400.0
2006-10-11 09:40:00,29.8,29.8,29.77,29.79,14200.0,14.829,14.829,14.8141,14.824,14200.0
2006-10-11 09:45:00,29.79,29.82,29.78,29.79,12000.0,14.824,14.839,14.8191,14.824,12000.0
2006-10-11 09:50:00,29.79,29.8,29.77,29.77,6600.0,14.824,14.829,14.8141,14.8141,6600.0
2006-10-11 09:55:00,29.77,29.8,29.76,29.79,10400.0,14.8141,14.829,14.8091,14.824,10400.0
2006-10-11 10:00:00,29.8,29.81,29.78,29.81,18600.0,14.829,14.834,14.8191,14.834,18600.0
2006-10-11 10:05:00,29.81,29.85,29.81,29.85,20600.0,14.834,14.8539,14.834,14.8539,20600.0
2006-10-11 10:10:00,29.86,29.88,29.83,29.88,153400.0,14.8589,14.8688,14.8439,14.8688,153400.0
2006-10-11 10:15:00,29.88,29.88,29.82,29.86,36600.0,14.8688,14.8688,14.839,14.8589,36600.0
2006-10-11 10:20:00,29.85,29.86,29.8,29.8,21000.0,14.8539,14.8589,14.829,14.829,21000.0
2006-10-11 10:25:00,29.8,29.83,29.79,29.83,22600.0,14.829,14.8439,14.824,14.8439,22600.0
2006-10-11 10:30:00,29.81,29.83,29.8,29.8,24800.0,14.834,14.8439,14.829,14.829,24800.0
2006-10-11 10:35:00,29.8,29.85,29.8,29.83,43000.0,14.829,14.8539,14.829,14.8439,43000.0
2006-10-11 10:40:00,29.83,29.85,29.82,29.83,13000.0,14.8439,14.8539,14.839,14.8439,13000.0
2006-10-11 10:45:00,29.83,29.85,29.83,29.85,7000.0,14.8439,14.8539,14.8439,14.8539,7000.0
2006-10-11 10:50:00,29.85,29.85,29.84,29.85,19800.0,14.8539,14.8539,14.8489,14.8539,19800.0
2006-10-11 10:55:00,29.85,29.85,29.83,29.84,14600.0,14.8539,14.8539,14.8439,14.8489,14600.0
2006-10-11 11:00:00,29.83,29.85,29.83,29.84,8400.0,14.8439,14.8539,14.8439,14.8489,8400.0
2006-10-11 11:05:00,29.85,29.9,29.85,29.86,21800.0,14.8539,14.8788,14.8539,14.8589,21800.0
2006-10-11 11:10:00,29.88,29.88,29.86,29.87,7600.0,14.8688,14.8688,14.8589,14.8638,7600.0
2006-10-11 11:15:00,29.87,29.88,29.84,29.85,24400.0,14.8638,14.8688,14.8489,14.8539,24400.0
2006-10-11 11:20:00,29.85,29.9,29.85,29.89,15800.0,14.8539,14.8788,14.8539,14.8738,15800.0
2006-10-11 11:25:00,29.89,29.9,29.88,29.9,6200.0,14.8738,14.8788,14.8688,14.8788,6200.0
2006-10-11 11:30:00,29.9,29.9,29.85,29.85,11000.0,14.8788,14.8788,14.8539,14.8539,11000.0
2006-10-11 11:35:00,29.85,29.87,29.85,29.87,6600.0,14.8539,14.8638,14.8539,14.8638,6600.0
2006-10-11 11:40:00,29.87,29.88,29.86,29.86,16600.0,14.8638,14.8688,14.8589,14.8589,16600.0
2006-10-11 11:45:00,29.87,29.88,29.86,29.87,14800.0,14.8638,14.8688,14.8589,14.8638,14800.0
2006-10-11 11:50:00,29.88,29.91,29.86,29.9,46200.0,14.8688,14.8837,14.8589,14.8788,46200.0
2006-10-11 11:55:00,29.9,29.93,29.9,29.91,16600.0,14.8788,14.8937,14.8788,14.8837,16600.0
2006-10-11 12:00:00,29.9,29.9,29.86,29.87,15800.0,14.8788,14.8788,14.8589,14.8638,15800.0
2006-10-11 12:05:00,29.87,29.87,29.85,29.85,11400.0,14.8638,14.8638,14.8539,14.8539,11400.0
2006-10-11 12:10:00,29.85,29.88,29.85,29.86,11200.0,14.8539,14.8688,14.8539,14.8589,11200.0
2006-10-11 12:15:00,29.86,29.87,29.85,29.85,11400.0,14.8589,14.8638,14.8539,14.8539,11400.0
2006-10-11 12:20:00,29.85,29.88,29.85,29.88,22800.0,14.8539,14.8688,14.8539,14.8688,22800.0
2006-10-11 12:25:00,29.88,29.88,29.86,29.86,6400.0,14.8688,14.8688,14.8589,14.8589,6400.0
2006-10-11 12:30:00,29.86,29.86,29.85,29.86,12000.0,14.8589,14.8589,14.8539,14.8589,12000.0
2006-10-11 12:35:00,29.86,29.88,29.86,29.87,13400.0,14.8589,14.8688,14.8589,14.8638,13400.0
2006-10-11 12:40:00,29.87,29.92,29.86,29.91,44000.0,14.8638,14.8887,14.8589,14.8837,44000.0
2006-10-11 12:45:00,29.92,29.92,29.89,29.92,58400.0,14.8887,14.8887,14.8738,14.8887,58400.0
2006-10-11 12:50:00,29.92,29.93,29.91,29.92,11800.0,14.8887,14.8937,14.8837,14.8887,11800.0
2006-10-11 12:55:00,29.93,29.93,29.91,29.92,10400.0,14.8937,14.8937,14.8837,14.8887,10400.0
2006-10-11 13:00:00,29.91,29.92,29.88,29.88,12000.0,14.8837,14.8887,14.8688,14.8688,12000.0
2006-10-11 13:05:00,29.89,29.9,29.88,29.9,55600.0,14.8738,14.8788,14.8688,14.8788,55600.0
2006-10-11 13:10:00,29.9,29.92,29.89,29.9,586000.0,14.8788,14.8887,14.8738,14.8788,586000.0
2006-10-11 13:15:00,29.91,29.91,29.9,29.91,10200.0,14.8837,14.8837,14.8788,14.8837,10200.0
2006-10-11 13:20:00,29.91,29.92,29.9,29.92,25800.0,14.8837,14.8887,14.8788,14.8887,25800.0
2006-10-11 13:25:00,29.92,29.92,29.92,29.92,8600.0,14.8887,14.8887,14.8887,14.8887,8600.0
2006-10-11 13:30:00,29.92,29.92,29.92,29.92,1000.0,14.8887,14.8887,14.8887,14.8887,1000.0
2006-10-11 13:35:00,29.91,29.93,29.91,29.93,16600.0,14.8837,14.8937,14.8837,14.8937,16600.0
2006-10-11 13:40:00,29.93,29.93,29.92,29.93,57400.0,14.8937,14.8937,14.8887,14.8937,57400.0
2006-10-11 13:45:00,29.93,29.93,29.92,29.93,39000.0,14.8937,14.8937,14.8887,14.8937,39000.0
2006-10-11 13:50:00,29.93,29.93,29.91,29.93,8600.0,14.8937,14.8937,14.8837,14.8937,8600.0
2006-10-11 13:55:00,29.93,29.95,29.9,29.95,49400.0,14.8937,14.9037,14.8788,14.9037,49400.0
2006-10-11 14:00:00,29.96,29.96,29.85,29.87,62800.0,14.9086,14.9086,14.8539,14.8638,62800.0
2006-10-11 14:05:00,29.88,29.93,29.85,29.92,46200.0,14.8688,14.8937,14.8539,14.8887,46200.0
2006-10-11 14:10:00,29.92,29.95,29.9,29.94,18400.0,14.8887,14.9037,14.8788,14.8987,18400.0
2006-10-11 14:15:00,29.94,29.96,29.93,29.93,14000.0,14.8987,14.9086,14.8937,14.8937,14000.0
2006-10-11 14:20:00,29.93,29.93,29.88,29.88,23200.0,14.8937,14.8937,14.8688,14.8688,23200.0
2006-10-11 14:25:00,29.88,29.9,29.85,29.9,14600.0,14.8688,14.8788,14.8539,14.8788,14600.0
2006-10-11 14:30:00,29.9,29.9,29.87,29.87,5800.0,14.8788,14.8788,14.8638,14.8638,5800.0
2006-10-11 14:35:00,29.87,29.89,29.84,29.88,7400.0,14.8638,14.8738,14.8489,14.8688,7400.0
2006-10-11 14:40:00,29.86,29.88,29.85,29.87,8600.0,14.8589,14.8688,14.8539,14.8638,8600.0
2006-10-11 14:45:00,29.86,29.86,29.86,29.86,4200.0,14.8589,14.8589,14.8589,14.8589,4200.0
2006-10-11 14:50:00,29.86,29.9,29.85,29.9,30600.0,14.8589,14.8788,14.8539,14.8788,30600.0
2006-10-11 14:55:00,29.9,29.9,29.87,29.9,38800.0,14.8788,14.8788,14.8638,14.8788,38800.0
2006-10-11 15:00:00,29.9,29.9,29.86,29.86,13400.0,14.8788,14.8788,14.8589,14.8589,13400.0
2006-10-11 15:05:00,29.88,29.88,29.84,29.84,51600.0,14.8688,14.8688,14.8489,14.8489,51600.0
2006-10-11 15:10:00,29.84,29.9,29.82,29.88,24400.0,14.8489,14.8788,14.839,14.8688,24400.0
2006-10-11 15:15:00,29.89,29.91,29.86,29.88,29200.0,14.8738,14.8837,14.8589,14.8688,29200.0
2006-10-11 15:20:00,29.88,29.9,29.88,29.9,16600.0,14.8688,14.8788,14.8688,14.8788,16600.0
2006-10-11 15:25:00,29.9,29.9,29.89,29.9,39200.0,14.8788,14.8788,14.8738,14.8788,39200.0
2006-10-11 15:30:00,29.9,29.92,29.89,29.91,29200.0,14.8788,14.8887,14.8738,14.8837,29200.0
2006-10-11 15:35:00,29.9,29.9,29.89,29.89,14400.0,14.8788,14.8788,14.8738,14.8738,14400.0
2006-10-11 15:40:00,29.89,29.9,29.88,29.9,30600.0,14.8738,14.8788,14.8688,14.8788,30600.0
2006-10-11 15:45:00,29.89,29.9,29.89,29.9,15800.0,14.8738,14.8788,14.8738,14.8788,15800.0
2006-10-11 15:50:00,29.9,29.9,29.9,29.9,23200.0,14.8788,14.8788,14.8788,14.8788,23200.0
2006-10-11 15:55:00,29.9,29.9,29.89,29.89,23200.0,14.8788,14.8788,14.8738,14.8738,23200.0
2006-10-12 09:30:00,29.9,29.91,29.88,29.89,28000.0,14.8788,14.8837,14.8688,14.8738,28000.0
2006-10-12 09:35:00,29.9,29.93,29.85,29.85,37200.0,14.8788,14.8937,14.8539,14.8539,37200.0
2006-10-12 09:40:00,29.86,29.89,29.81,29.88,17800.0,14.8589,14.8738,14.834,14.8688,17800.0
2006-10-12 09:45:00,29.89,29.93,29.89,29.9,17400.0,14.8738,14.8937,14.8738,14.8788,17400.0
2006-10-12 09:50:00,29.9,29.93,29.86,29.92,41600.0,14.8788,14.8937,14.8589,14.8887,41600.0
2006-10-12 09:55:00,29.93,29.99,29.91,29.99,34000.0,14.8937,14.9236,14.8837,14.9236,34000.0
2006-10-12 10:00:00,29.98,30.07,29.98,30.06,33800.0,14.9186,14.9634,14.9186,14.9584,33800.0
2006-10-12 10:05:00,30.05,30.08,30.03,30.03,16600.0,14.9534,14.9683,14.9435,14.9435,16600.0
2006-10-12 10:10:00,30.0,30.05,29.99,30.05,57600.0,14.9285,14.9534,14.9236,14.9534,57600.0
2006-10-12 10:15:00,30.05,30.05,29.98,30.0,62600.0,14.9534,14.9534,14.9186,14.9285,62600.0
2006-10-12 10:20:00,30.0,30.0,29.98,30.0,14200.0,14.9285,14.9285,14.9186,14.9285,14200.0
2006-10-12 10:25:00,29.99,30.0,29.99,30.0,27600.0,14.9236,14.9285,14.9236,14.9285,27600.0
2006-10-12 10:30:00,30.0,30.0,29.96,29.97,60600.0,14.9285,14.9285,14.9086,14.9136,60600.0
2006-10-12 10:35:00,29.97,30.02,29.97,30.01,20400.0,14.9136,14.9385,14.9136,14.9335,20400.0
2006-10-12 10:40:00,30.01,30.01,29.98,29.98,10200.0,14.9335,14.9335,14.9186,14.9186,10200.0
2006-10-12 10:45:00,30.0,30.0,29.98,30.0,3800.0,14.9285,14.9285,14.9186,14.9285,3800.0
2006-10-12 10:50:00,29.99,30.0,29.98,29.98,33000.0,14.9236,14.9285,14.9186,14.9186,33000.0
2006-10-12 10:55:00,29.99,30.0,29.96,30.0,37200.0,14.9236,14.9285,14.9086,14.9285,37200.0
2006-10-12 11:00:00,29.97,29.97,29.96,29.96,10800.0,14.9136,14.9136,14.9086,14.9086,10800.0
2006-10-12 11:05:00,29.96,29.96,29.95,29.95,14000.0,14.9086,14.9086,14.9037,14.9037,14000.0
2006-10-12 11:10:00,29.95,29.96,29.9,29.91,18400.0,14.9037,14.9086,14.8788,14.8837,18400.0
2006-10-12 11:15:00,29.91,29.93,29.9,29.92,4200.0,14.8837,14.8937,14.8788,14.8887,4200.0
2006-10-12 11:20:00,29.94,29.96,29.93,29.96,24600.0,14.8987,14.9086,14.8937,14.9086,24600.0
2006-10-12 11:25:00,29.97,29.99,29.93,29.94,27400.0,14.9136,14.9236,14.8937,14.8987,27400.0
2006-10-12 11:30:00,29.94,29.94,29.88,29.9,23600.0,14.8987,14.8987,14.8688,14.8788,23600.0
2006-10-12 11:35:00,29.9,29.93,29.9,29.92,4600.0,14.8788,14.8937,14.8788,14.8887,4600.0
2006-10-12 11:40:00,29.91,29.91,29.89,29.91,5000.0,14.8837,14.8837,14.8738,14.8837,5000.0
2006-10-12 11:45:00,29.91,29.92,29.91,29.92,4200.0,14.8837,14.8887,14.8837,14.8887,4200.0
2006-10-12 11:50:00,29.92,29.92,29.91,29.91,6400.0,14.8887,14.8887,14.8837,14.8837,6400.0
2006-10-12 11:55:00,29.91,29.91,29.88,29.88,7000.0,14.8837,14.8837,14.8688,14.8688,7000.0
2006-10-12 12:00:00,29.88,29.88,29.86,29.86,10000.0,14.8688,14.8688,14.8589,14.8589,10000.0
2006-10-12 12:05:00,29.85,29.86,29.84,29.86,7000.0,14.8539,14.8589,14.8489,14.8589,7000.0
2006-10-12 12:10:00,29.86,29.87,29.86,29.86,6200.0,14.8589,14.8638,14.8589,14.8589,6200.0
2006-10-12 12:15:00,29.86,29.86,29.85,29.85,4200.0,14.8589,14.8589,14.8539,14.8539,4200.0
2006-10-12 12:20:00,29.86,29.86,29.85,29.86,2400.0,14.8589,14.8589,14.8539,14.8589,2400.0
2006-10-12 12:25:00,29.85,29.86,29.84,29.84,8400.0,14.8539,14.8589,14.8489,14.8489,8400.0
2006-10-12 12:30:00,29.84,29.86,29.84,29.84,5600.0,14.8489,14.8589,14.8489,14.8489,5600.0
2006-10-12 12:35:00,29.84,29.84,29.83,29.83,3000.0,14.8489,14.8489,14.8439,14.8439,3000.0
2006-10-12 12:40:00,29.83,29.88,29.83,29.87,11800.0,14.8439,14.8688,14.8439,14.8638,11800.0
2006-10-12 12:45:00,29.88,29.9,29.86,29.89,23400.0,14.8688,14.8788,14.8589,14.8738,23400.0
2006-10-12 12:50:00,29.88,29.88,29.85,29.86,7000.0,14.8688,14.8688,14.8539,14.8589,7000.0
2006-10-12 12:55:00,29.86,29.89,29.86,29.88,25200.0,14.8589,14.8738,14.8589,14.8688,25200.0
2006-10-12 13:00:00,29.86,29.89,29.86,29.89,8800.0,14.8589,14.8738,14.8589,14.8738,8800.0
2006-10-12 13:05:00,29.89,29.91,29.89,29.9,3800.0,14.8738,14.8837,14.8738,14.8788,3800.0
2006-10-12 13:10:00,29.9,29.93,29.9,29.93,5600.0,14.8788,14.8937,14.8788,14.8937,5600.0
2006-10-12 13:15:00,29.93,29.93,29.91,29.92,6800.0,14.8937,14.8937,14.8837,14.8887,6800.0
2006-10-12 13:20:00,29.92,29.94,29.92,29.94,5000.0,14.8887,14.8987,14.8887,14.8987,5000.0
2006-10-12 13:25:00,29.93,29.94,29.93,29.93,1200.0,14.8937,14.8987,14.8937,14.8937,1200.0
2006-10-12 13:30:00,29.95,29.97,29.95,29.97,20600.0,14.9037,14.9136,14.9037,14.9136,20600.0
2006-10-12 13:35:00,29.96,29.98,29.95,29.98,16200.0,14.9086,14.9186,14.9037,14.9186,16200.0
2006-10-12 13:40:00,29.98,30.0,29.98,29.99,16800.0,14.9186,14.9285,14.9186,14.9236,16800.0
2006-10-12 13:45:00,29.98,29.99,29.97,29.97,17000.0,14.9186,14.9236,14.9136,14.9136,17000.0
2006-10-12 13:50:00,29.97,30.0,29.97,30.0,77800.0,14.9136,14.9285,14.9136,14.9285,77800.0
2006-10-12 13:55:00,30.0,30.0,29.98,29.99,16000.0,14.9285,14.9285,14.9186,14.9236,16000.0
2006-10-12 14:00:00,29.98,30.0,29.96,29.98,45800.0,14.9186,14.9285,14.9086,14.9186,45800.0
2006-10-12 14:05:00,29.97,30.0,29.97,29.98,23000.0,14.9136,14.9285,14.9136,14.9186,23000.0
2006-10-12 14:10:00,29.98,30.0,29.98,29.98,21000.0,14.9186,14.9285,14.9186,14.9186,21000.0
2006-10-12 14:15:00,29.99,30.0,29.98,29.99,6000.0,14.9236,14.9285,14.9186,14.9236,6000.0
2006-10-12 14:20:00,29.99,30.0,29.99,30.0,39400.0,14.9236,14.9285,14.9236,14.9285,39400.0
2006-10-12 14:25:00,30.0,30.0,29.98,29.99,14600.0,14.9285,14.9285,14.9186,14.9236,14600.0
2006-10-12 14:30:00,29.98,30.0,29.98,30.0,9200.0,14.9186,14.9285,14.9186,14.9285,9200.0
2006-10-12 14:35:00,30.0,30.0,29.99,30.0,23400.0,14.9285,14.9285,14.9236,14.9285,23400.0
2006-10-12 14:40:00,30.0,30.0,29.99,30.0,23400.0,14.9285,14.9285,14.9236,14.9285,23400.0
2006-10-12 14:45:00,29.99,30.0,29.99,30.0,20800.0,14.9236,14.9285,14.9236,14.9285,20800.0
2006-10-12 14:50:00,30.0,30.0,29.98,29.99,7600.0,14.9285,14.9285,14.9186,14.9236,7600.0
2006-10-12 14:55:00,29.99,30.0,29.99,30.0,13800.0,14.9236,14.9285,14.9236,14.9285,13800.0
2006-10-12 15:00:00,30.0,30.0,30.0,30.0,18200.0,14.9285,14.9285,14.9285,14.9285,18200.0
2006-10-12 15:05:00,30.0,30.0,30.0,30.0,25400.0,14.9285,14.9285,14.9285,14.9285,25400.0
2006-10-12 15:10:00,30.0,30.0,29.99,29.99,19400.0,14.9285,14.9285,14.9236,14.9236,19400.0
2006-10-12 15:15:00,30.0,30.0,29.99,30.0,26000.0,14.9285,14.9285,14.9236,14.9285,26000.0
2006-10-12 15:20:00,30.0,30.05,30.0,30.04,44400.0,14.9285,14.9534,14.9285,14.9484,44400.0
2006-10-12 15:25:00,30.05,30.05,30.0,30.01,15000.0,14.9534,14.9534,14.9285,14.9335,15000.0
2006-10-12 15:30:00,30.02,30.06,30.0,30.06,16800.0,14.9385,14.9584,14.9285,14.9584,16800.0
2006-10-12 15:35:00,30.06,30.06,30.04,30.06,50200.0,14.9584,14.9584,14.9484,14.9584,50200.0
2006-10-12 15:40:00,30.06,30.09,30.06,30.07,58600.0,14.9584,14.9733,14.9584,14.9634,58600.0
2006-10-12 15:45:00,30.07,30.09,30.05,30.07,26000.0,14.9634,14.9733,14.9534,14.9634,26000.0
2006-10-12 15:50:00,30.07,30.08,30.02,30.02,19800.0,14.9634,14.9683,14.9385,14.9385,19800.0
2006-10-12 15:55:00,30.03,30.06,30.0,30.04,204400.0,14.9435,14.9584,14.9285,14.9484,204400.0
2006-10-13 09:30:00,30.0,30.03,30.0,30.0,22800.0,14.9285,14.9435,14.9285,14.9285,22800.0
2006-10-13 09:35:00,30.02,30.05,30.0,30.04,18800.0,14.9385,14.9534,14.9285,14.9484,18800.0
2006-10-13 09:40:00,30.04,30.08,30.04,30.07,32600.0,14.9484,14.9683,14.9484,14.9634,32600.0
2006-10-13 09:45:00,30.07,30.07,30.01,30.03,36400.0,14.9634,14.9634,14.9335,14.9435,36400.0
2006-10-13 09:50:00,30.0,30.0,29.96,29.96,4400.0,14.9285,14.9285,14.9086,14.9086,4400.0
2006-10-13 09:55:00,29.96,29.98,29.93,29.94,14400.0,14.9086,14.9186,14.8937,14.8987,14400.0
2006-10-13 10:00:00,29.95,30.02,29.92,29.99,11200.0,14.9037,14.9385,14.8887,14.9236,11200.0
2006-10-13 10:05:00,29.99,29.99,29.86,29.9,20800.0,14.9236,14.9236,14.8589,14.8788,20800.0
2006-10-13 10:10:00,29.9,29.91,29.88,29.89,9400.0,14.8788,14.8837,14.8688,14.8738,9400.0
2006-10-13 10:15:00,29.91,29.97,29.9,29.97,32800.0,14.8837,14.9136,14.8788,14.9136,32800.0
2006-10-13 10:20:00,29.98,30.07,29.98,30.05,64800.0,14.9186,14.9634,14.9186,14.9534,64800.0
2006-10-13 10:25:00,30.05,30.07,30.03,30.06,15400.0,14.9534,14.9634,14.9435,14.9584,15400.0
2006-10-13 10:30:00,30.06,30.09,30.06,30.08,20600.0,14.9584,14.9733,14.9584,14.9683,20600.0
2006-10-13 10:35:00,30.08,30.08,30.06,30.07,28800.0,14.9683,14.9683,14.9584,14.9634,28800.0
2006-10-13 10:40:00,30.07,30.08,30.05,30.08,24800.0,14.9634,14.9683,14.9534,14.9683,24800.0
2006-10-13 10:45:00,30.07,30.08,30.06,30.06,28600.0,14.9634,14.9683,14.9584,14.9584,28600.0
2006-10-13 10:50:00,30.07,30.07,30.05,30.05,17000.0,14.9634,14.9634,14.9534,14.9534,17000.0
2006-10-13 10:55:00,30.05,30.05,30.03,30.04,20200.0,14.9534,14.9534,14.9435,14.9484,20200.0
2006-10-13 11:00:00,30.04,30.05,30.03,30.03,18400.0,14.9484,14.9534,14.9435,14.9435,18400.0
2006-10-13 11:05:00,30.03,30.05,30.03,30.04,31400.0,14.9435,14.9534,14.9435,14.9484,31400.0
2006-10-13 11:10:00,30.05,30.05,30.03,30.05,27400.0,14.9534,14.9534,14.9435,14.9534,27400.0
2006-10-13 11:15:00,30.05,30.05,30.04,30.05,28200.0,14.9534,14.9534,14.9484,14.9534,28200.0
2006-10-13 11:20:00,30.05,30.05,30.04,30.05,34200.0,14.9534,14.9534,14.9484,14.9534,34200.0
2006-10-13 11:25:00,30.05,30.05,30.05,30.05,15400.0,14.9534,14.9534,14.9534,14.9534,15400.0
2006-10-13 11:30:00,30.05,30.07,30.05,30.07,51800.0,14.9534,14.9634,14.9534,14.9634,51800.0
2006-10-13 11:35:00,30.07,30.08,30.07,30.08,19200.0,14.9634,14.9683,14.9634,14.9683,19200.0
2006-10-13 11:40:00,30.08,30.09,30.07,30.08,29000.0,14.9683,14.9733,14.9634,14.9683,29000.0
2006-10-13 11:45:00,30.08,30.09,30.07,30.08,65200.0,14.9683,14.9733,14.9634,14.9683,65200.0
2006-10-13 11:50:00,30.09,30.11,30.06,30.06,43000.0,14.9733,14.9833,14.9584,14.9584,43000.0
2006-10-13 11:55:00,30.06,30.11,30.06,30.11,22800.0,14.9584,14.9833,14.9584,14.9833,22800.0
2006-10-13 12:00:00,30.11,30.12,30.11,30.12,22600.0,14.9833,14.9882,14.9833,14.9882,22600.0
2006-10-13 12:05:00,30.11,30.13,30.1,30.1,18600.0,14.9833,14.9932,14.9783,14.9783,18600.0
2006-10-13 12:10:00,30.11,30.11,30.1,30.1,9000.0,14.9833,14.9833,14.9783,14.9783,9000.0
2006-10-13 12:15:00,30.1,30.1,30.09,30.1,13600.0,14.9783,14.9783,14.9733,14.9783,13600.0
2006-10-13 12:20:00,30.1,30.11,30.09,30.11,49000.0,14.9783,14.9833,14.9733,14.9833,49000.0
2006-10-13 12:25:00,30.11,30.13,30.07,30.07,124800.0,14.9833,14.9932,14.9634,14.9634,124800.0
2006-10-13 12:30:00,30.08,30.11,30.08,30.08,62200.0,14.9683,14.9833,14.9683,14.9683,62200.0
2006-10-13 12:35:00,30.09,30.12,30.09,30.11,30600.0,14.9733,14.9882,14.9733,14.9833,30600.0
2006-10-13 12:40:00,30.11,30.13,30.11,30.12,42400.0,14.9833,14.9932,14.9833,14.9882,42400.0
2006-10-13 12:45:00,30.13,30.15,30.13,30.13,38600.0,14.9932,15.0032,14.9932,14.9932,38600.0
2006-10-13 12:50:00,30.13,30.13,30.11,30.12,53000.0,14.9932,14.9932,14.9833,14.9882,53000.0
2006-10-13 12:55:00,30.12,30.13,30.1,30.11,26000.0,14.9882,14.9932,14.9783,14.9833,26000.0
2006-10-13 13:00:00,30.11,30.14,30.1,30.11,18000.0,14.9833,14.9982,14.9783,14.9833,18000.0
2006-10-13 13:05:00,30.12,30.14,30.11,30.12,24000.0,14.9882,14.9982,14.9833,14.9882,24000.0
2006-10-13 13:10:00,30.12,30.13,30.11,30.13,38400.0,14.9882,14.9932,14.9833,14.9932,38400.0
2006-10-13 13:15:00,30.13,30.16,30.13,30.16,13600.0,14.9932,15.0082,14.9932,15.0082,13600.0
2006-10-13 13:20:00,30.16,30.18,30.14,30.17,43800.0,15.0082,15.0181,14.9982,15.0131,43800.0
2006-10-13 13:25:00,30.17,30.19,30.16,30.17,22000.0,15.0131,15.0231,15.0082,15.0131,22000.0
2006-10-13 13:30:00,30.17,30.18,30.16,30.18,17200.0,15.0131,15.0181,15.0082,15.0181,17200.0
2006-10-13 13:35:00,30.18,30.25,30.17,30.24,70400.0,15.0181,15.0529,15.0131,15.048,70400.0
2006-10-13 13:40:00,30.24,30.25,30.21,30.21,43000.0,15.048,15.0529,15.033,15.033,43000.0
2006-10-13 13:45:00,30.22,30.29,30.21,30.28,26800.0,15.038,15.0728,15.033,15.0679,26800.0
2006-10-13 13:50:00,30.28,30.3,30.27,30.27,27200.0,15.0679,15.0778,15.0629,15.0629,27200.0
2006-10-13 13:55:00,30.27,30.27,30.24,30.24,47000.0,15.0629,15.0629,15.048,15.048,47000.0
2006-10-13 14:00:00,30.25,30.27,30.24,30.26,25600.0,15.0529,15.0629,15.048,15.0579,25600.0
2006-10-13 14:05:00,30.26,30.29,30.25,30.28,43600.0,15.0579,15.0728,15.0529,15.0679,43600.0
2006-10-13 14:10:00,30.28,30.28,30.27,30.27,16200.0,15.0679,15.0679,15.0629,15.0629,16200.0
2006-10-13 14:15:00,30.27,30.3,30.26,30.3,70200.0,15.0629,15.0778,15.0579,15.0778,70200.0
2006-10-13 14:20:00,30.3,30.31,30.27,30.28,163000.0,15.0778,15.0828,15.0629,15.0679,163000.0
2006-10-13 14:25:00,30.28,30.33,30.27,30.33,132200.0,15.0679,15.0927,15.0629,15.0927,132200.0
2006-10-13 14:30:00,30.34,30.34,30.27,30.27,175400.0,15.0977,15.0977,15.0629,15.0629,175400.0
2006-10-13 14:35:00,30.27,30.3,30.25,30.28,124000.0,15.0629,15.0778,15.0529,15.0679,124000.0
2006-10-13 14:40:00,30.28,30.29,30.25,30.29,24200.0,15.0679,15.0728,15.0529,15.0728,24200.0
2006-10-13 14:45:00,30.29,30.31,30.27,30.28,25400.0,15.0728,15.0828,15.0629,15.0679,25400.0
2006-10-13 14:50:00,30.29,30.3,30.25,30.27,22000.0,15.0728,15.0778,15.0529,15.0629,22000.0
2006-10-13 14:55:00,30.26,30.27,30.25,30.25,44200.0,15.0579,15.0629,15.0529,15.0529,44200.0
2006-10-13 15:00:00,30.25,30.25,30.21,30.23,37400.0,15.0529,15.0529,15.033,15.043,37400.0
2006-10-13 15:05:00,30.22,30.24,30.21,30.23,103800.0,15.038,15.048,15.033,15.043,103800.0
2006-10-13 15:10:00,30.24,30.27,30.23,30.24,1235800.0,15.048,15.0629,15.043,15.048,1235800.0
2006-10-13 15:15:00,30.24,30.29,30.24,30.26,33000.0,15.048,15.0728,15.048,15.0579,33000.0
2006-10-13 15:20:00,30.26,30.31,30.26,30.31,158600.0,15.0579,15.0828,15.0579,15.0828,158600.0
2006-10-13 15:25:00,30.31,30.36,30.31,30.36,60000.0,15.0828,15.1077,15.0828,15.1077,60000.0
2006-10-13 15:30:00,30.37,30.38,30.32,30.32,44000.0,15.1127,15.1176,15.0878,15.0878,44000.0
2006-10-13 15:35:00,30.33,30.34,30.32,30.32,54400.0,15.0927,15.0977,15.0878,15.0878,54400.0
2006-10-13 15:40:00,30.32,30.33,30.32,30.32,69600.0,15.0878,15.0927,15.0878,15.0878,69600.0
2006-10-13 15:45:00,30.32,30.36,30.32,30.36,91800.0,15.0878,15.1077,15.0878,15.1077,91800.0
2006-10-13 15:50:00,30.36,30.38,30.33,30.35,48800.0,15.1077,15.1176,15.0927,15.1027,48800.0
2006-10-13 15:55:00,30.35,30.36,30.35,30.36,84200.0,15.1027,15.1077,15.1027,15.1077,84200.0
2006-10-16 09:30:00,30.45,30.45,30.36,30.36,26800.0,15.1525,15.1525,15.1077,15.1077,26800.0
2006-10-16 09:35:00,30.38,30.45,30.38,30.44,31200.0,15.1176,15.1525,15.1176,15.1475,31200.0
2006-10-16 09:40:00,30.44,30.53,30.44,30.46,71000.0,15.1475,15.1923,15.1475,15.1574,71000.0
2006-10-16 09:45:00,30.46,30.46,30.36,30.38,31000.0,15.1574,15.1574,15.1077,15.1176,31000.0
2006-10-16 09:50:00,30.38,30.38,30.27,30.29,32200.0,15.1176,15.1176,15.0629,15.0728,32200.0
2006-10-16 09:55:00,30.28,30.34,30.28,30.33,19400.0,15.0679,15.0977,15.0679,15.0927,19400.0
2006-10-16 10:00:00,30.34,30.39,30.33,30.37,65800.0,15.0977,15.1226,15.0927,15.1127,65800.0
2006-10-16 10:05:00,30.36,30.38,30.35,30.35,13800.0,15.1077,15.1176,15.1027,15.1027,13800.0
2006-10-16 10:10:00,30.35,30.36,30.31,30.31,29200.0,15.1027,15.1077,15.0828,15.0828,29200.0
2006-10-16 10:15:00,30.31,30.35,30.3,30.31,17600.0,15.0828,15.1027,15.0778,15.0828,17600.0
2006-10-16 10:20:00,30.31,30.35,30.3,30.3,12800.0,15.0828,15.1027,15.0778,15.0778,12800.0
2006-10-16 10:25:00,30.31,30.31,30.29,30.29,8800.0,15.0828,15.0828,15.0728,15.0728,8800.0
2006-10-16 10:30:00,30.29,30.3,30.25,30.28,28400.0,15.0728,15.0778,15.0529,15.0679,28400.0
2006-10-16 10:35:00,30.27,30.27,30.24,30.25,40800.0,15.0629,15.0629,15.048,15.0529,40800.0
2006-10-16 10:40:00,30.25,30.28,30.24,30.26,10400.0,15.0529,15.0679,15.048,15.0579,10400.0
2006-10-16 10:45:00,30.26,30.3,30.24,30.28,17000.0,15.0579,15.0778,15.048,15.0679,17000.0
2006-10-16 10:50:00,30.27,30.28,30.27,30.27,3000.0,15.0629,15.0679,15.0629,15.0629,3000.0
2006-10-16 10:55:00,30.27,30.29,30.25,30.29,18800.0,15.0629,15.0728,15.0529,15.0728,18800.0
2006-10-16 11:00:00,30.28,30.29,30.28,30.29,6000.0,15.0679,15.0728,15.0679,15.0728,6000.0
2006-10-16 11:05:00,30.29,30.3,30.25,30.25,12400.0,15.0728,15.0778,15.0529,15.0529,12400.0
2006-10-16 11:10:00,30.24,30.27,30.24,30.27,7200.0,15.048,15.0629,15.048,15.0629,7200.0
2006-10-16 11:15:00,30.27,30.28,30.27,30.27,11400.0,15.0629,15.0679,15.0629,15.0629,11400.0
2006-10-16 11:20:00,30.27,30.29,30.25,30.25,12600.0,15.0629,15.0728,15.0529,15.0529,12600.0
2006-10-16 11:25:00,30.26,30.27,30.25,30.27,10000.0,15.0579,15.0629,15.0529,15.0629,10000.0
2006-10-16 11:30:00,30.27,30.29,30.27,30.28,12600.0,15.0629,15.0728,15.0629,15.0679,12600.0
2006-10-16 11:35:00,30.27,30.29,30.27,30.29,11200.0,15.0629,15.0728,15.0629,15.0728,11200.0
2006-10-16 11:40:00,30.29,30.35,30.29,30.35,27000.0,15.0728,15.1027,15.0728,15.1027,27000.0
2006-10-16 11:45:00,30.35,30.35,30.35,30.35,2800.0,15.1027,15.1027,15.1027,15.1027,2800.0
2006-10-16 11:50:00,30.34,30.34,30.32,30.33,6400.0,15.0977,15.0977,15.0878,15.0927,6400.0
2006-10-16 11:55:00,30.32,30.33,30.3,30.33,11200.0,15.0878,15.0927,15.0778,15.0927,11200.0
2006-10-16 12:00:00,30.33,30.33,30.32,30.33,2200.0,15.0927,15.0927,15.0878,15.0927,2200.0
2006-10-16 12:05:00,30.33,30.33,30.3,30.3,15000.0,15.0927,15.0927,15.0778,15.0778,15000.0
2006-10-16 12:10:00,30.29,30.31,30.27,30.27,4200.0,15.0728,15.0828,15.0629,15.0629,4200.0
2006-10-16 12:15:00,30.26,30.26,30.24,30.25,12000.0,15.0579,15.0579,15.048,15.0529,12000.0
2006-10-16 12:20:00,30.25,30.28,30.25,30.27,23600.0,15.0529,15.0679,15.0529,15.0629,23600.0
2006-10-16 12:25:00,30.28,30.32,30.28,30.32,11400.0,15.0679,15.0878,15.0679,15.0878,11400.0
2006-10-16 12:30:00,30.32,30.34,30.32,30.34,19800.0,15.0878,15.0977,15.0878,15.0977,19800.0
2006-10-16 12:35:00,30.34,30.34,30.29,30.31,22800.0,15.0977,15.0977,15.0728,15.0828,22800.0
2006-10-16 12:40:00,30.32,30.33,30.3,30.3,4600.0,15.0878,15.0927,15.0778,15.0778,4600.0
2006-10-16 12:45:00,30.3,30.3,30.29,30.3,15800.0,15.0778,15.0778,15.0728,15.0778,15800.0
2006-10-16 12:50:00,30.3,30.3,30.29,30.29,13400.0,15.0778,15.0778,15.0728,15.0728,13400.0
2006-10-16 12:55:00,30.3,30.34,30.29,30.34,30200.0,15.0778,15.0977,15.0728,15.0977,30200.0
2006-10-16 13:00:00,30.33,30.34,30.33,30.34,18600.0,15.0927,15.0977,15.0927,15.0977,18600.0
2006-10-16 13:05:00,30.34,30.35,30.33,30.33,23800.0,15.0977,15.1027,15.0927,15.0927,23800.0
2006-10-16 13:10:00,30.33,30.35,30.33,30.35,65600.0,15.0927,15.1027,15.0927,15.1027,65600.0
2006-10-16 13:15:00,30.35,30.36,30.35,30.35,19400.0,15.1027,15.1077,15.1027,15.1027,19400.0
2006-10-16 13:20:00,30.35,30.35,30.31,30.31,19400.0,15.1027,15.1027,15.0828,15.0828,19400.0
2006-10-16 13:25:00,30.31,30.32,30.3,30.3,17800.0,15.0828,15.0878,15.0778,15.0778,17800.0
2006-10-16 13:30:00,30.3,30.31,30.29,30.3,8200.0,15.0778,15.0828,15.0728,15.0778,8200.0
2006-10-16 13:35:00,30.3,30.33,30.3,30.33,6600.0,15.0778,15.0927,15.0778,15.0927,6600.0
2006-10-16 13:40:00,30.32,30.33,30.32,30.33,11600.0,15.0878,15.0927,15.0878,15.0927,11600.0
2006-10-16 13:45:00,30.33,30.33,30.32,30.33,9200.0,15.0927,15.0927,15.0878,15.0927,9200.0
2006-10-16 13:50:00,30.32,30.33,30.32,30.33,11400.0,15.0878,15.0927,15.0878,15.0927,11400.0
2006-10-16 13:55:00,30.33,30.34,30.33,30.34,12200.0,15.0927,15.0977,15.0927,15.0977,12200.0
2006-10-16 14:00:00,30.33,30.34,30.33,30.34,11000.0,15.0927,15.0977,15.0927,15.0977,11000.0
2006-10-16 14:05:00,30.35,30.35,30.33,30.33,15600.0,15.1027,15.1027,15.0927,15.0927,15600.0
2006-10-16 14:10:00,30.34,30.34,30.31,30.33,18000.0,15.0977,15.0977,15.0828,15.0927,18000.0
2006-10-16 14:15:00,30.33,30.36,30.32,30.36,21800.0,15.0927,15.1077,15.0878,15.1077,21800.0
2006-10-16 14:20:00,30.36,30.36,30.34,30.34,15600.0,15.1077,15.1077,15.0977,15.0977,15600.0
2006-10-16 14:25:00,30.36,30.36,30.35,30.35,13400.0,15.1077,15.1077,15.1027,15.1027,13400.0
2006-10-16 14:30:00,30.36,30.37,30.36,30.37,10800.0,15.1077,15.1127,15.1077,15.1127,10800.0
2006-10-16 14:35:00,30.37,30.38,30.36,30.36,30600.0,15.1127,15.1176,15.1077,15.1077,30600.0
2006-10-16 14:40:00,30.37,30.38,30.36,30.36,13800.0,15.1127,15.1176,15.1077,15.1077,13800.0
2006-10-16 14:45:00,30.37,30.38,30.36,30.38,18200.0,15.1127,15.1176,15.1077,15.1176,18200.0
2006-10-16 14:50:00,30.38,30.38,30.35,30.37,30000.0,15.1176,15.1176,15.1027,15.1127,30000.0
2006-10-16 14:55:00,30.37,30.38,30.36,30.38,28800.0,15.1127,15.1176,15.1077,15.1176,28800.0
2006-10-16 15:00:00,30.38,30.39,30.38,30.38,7400.0,15.1176,15.1226,15.1176,15.1176,7400.0
2006-10-16 15:05:00,30.38,30.4,30.38,30.4,28400.0,15.1176,15.1276,15.1176,15.1276,28400.0
2006-10-16 15:10:00,30.42,30.45,30.42,30.44,18600.0,15.1375,15.1525,15.1375,15.1475,18600.0
2006-10-16 15:15:00,30.45,30.45,30.41,30.42,34200.0,15.1525,15.1525,15.1326,15.1375,34200.0
2006-10-16 15:20:00,30.41,30.43,30.38,30.39,42200.0,15.1326,15.1425,15.1176,15.1226,42200.0
2006-10-16 15:25:00,30.41,30.42,30.4,30.42,7400.0,15.1326,15.1375,15.1276,15.1375,7400.0
2006-10-16 15:30:00,30.41,30.43,30.38,30.4,20000.0,15.1326,15.1425,15.1176,15.1276,20000.0
2006-10-16 15:35:00,30.4,30.41,30.38,30.39,18400.0,15.1276,15.1326,15.1176,15.1226,18400.0
2006-10-16 15:40:00,30.39,30.41,30.39,30.41,19600.0,15.1226,15.1326,15.1226,15.1326,19600.0
2006-10-16 15:45:00,30.41,30.41,30.38,30.4,18600.0,15.1326,15.1326,15.1176,15.1276,18600.0
2006-10-16 15:50:00,30.4,30.4,30.39,30.4,37800.0,15.1276,15.1276,15.1226,15.1276,37800.0
2006-10-16 15:55:00,30.4,30.45,30.4,30.45,156800.0,15.1276,15.1525,15.1276,15.1525,156800.0
2006-10-17 09:30:00,30.3,30.33,30.3,30.33,37800.0,15.0778,15.0927,15.0778,15.0927,37800.0
2006-10-17 09:35:00,30.33,30.45,30.33,30.45,29400.0,15.0927,15.1525,15.0927,15.1525,29400.0
2006-10-17 09:40:00,30.44,30.47,30.43,30.47,33800.0,15.1475,15.1624,15.1425,15.1624,33800.0
2006-10-17 09:45:00,30.47,30.47,30.41,30.41,57200.0,15.1624,15.1624,15.1326,15.1326,57200.0
2006-10-17 09:50:00,30.41,30.42,30.4,30.4,20000.0,15.1326,15.1375,15.1276,15.1276,20000.0
2006-10-17 09:55:00,30.39,30.41,30.38,30.39,29600.0,15.1226,15.1326,15.1176,15.1226,29600.0
2006-10-17 10:00:00,30.39,30.42,30.39,30.41,66400.0,15.1226,15.1375,15.1226,15.1326,66400.0
2006-10-17 10:05:00,30.41,30.41,30.38,30.39,37200.0,15.1326,15.1326,15.1176,15.1226,37200.0
2006-10-17 10:10:00,30.39,30.4,30.36,30.39,15800.0,15.1226,15.1276,15.1077,15.1226,15800.0
2006-10-17 10:15:00,30.39,30.41,30.36,30.39,66400.0,15.1226,15.1326,15.1077,15.1226,66400.0
2006-10-17 10:20:00,30.4,30.41,30.37,30.41,95200.0,15.1276,15.1326,15.1127,15.1326,95200.0
2006-10-17 10:25:00,30.41,30.43,30.38,30.41,28600.0,15.1326,15.1425,15.1176,15.1326,28600.0
2006-10-17 10:30:00,30.41,30.43,30.41,30.42,39000.0,15.1326,15.1425,15.1326,15.1375,39000.0
2006-10-17 10:35:00,30.42,30.44,30.42,30.43,38600.0,15.1375,15.1475,15.1375,15.1425,38600.0
2006-10-17 10:40:00,30.43,30.44,30.42,30.43,14800.0,15.1425,15.1475,15.1375,15.1425,14800.0
2006-10-17 10:45:00,30.41,30.42,30.38,30.39,30000.0,15.1326,15.1375,15.1176,15.1226,30000.0
2006-10-17 10:50:00,30.4,30.42,30.38,30.38,32200.0,15.1276,15.1375,15.1176,15.1176,32200.0
2006-10-17 10:55:00,30.39,30.42,30.39,30.42,18200.0,15.1226,15.1375,15.1226,15.1375,18200.0
2006-10-17 11:00:00,30.42,30.42,30.41,30.42,13400.0,15.1375,15.1375,15.1326,15.1375,13400.0
2006-10-17 11:05:00,30.42,30.43,30.41,30.42,26200.0,15.1375,15.1425,15.1326,15.1375,26200.0
2006-10-17 11:10:00,30.42,30.42,30.38,30.38,13800.0,15.1375,15.1375,15.1176,15.1176,13800.0
2006-10-17 11:15:00,30.38,30.39,30.36,30.36,13400.0,15.1176,15.1226,15.1077,15.1077,13400.0
2006-10-17 11:20:00,30.37,30.39,30.36,30.38,42000.0,15.1127,15.1226,15.1077,15.1176,42000.0
2006-10-17 11:25:00,30.37,30.39,30.35,30.38,16400.0,15.1127,15.1226,15.1027,15.1176,16400.0
2006-10-17 11:30:00,30.36,30.37,30.33,30.34,23200.0,15.1077,15.1127,15.0927,15.0977,23200.0
2006-10-17 11:35:00,30.34,30.38,30.33,30.33,22200.0,15.0977,15.1176,15.0927,15.0927,22200.0
2006-10-17 11:40:00,30.33,30.34,30.3,30.33,35800.0,15.0927,15.0977,15.0778,15.0927,35800.0
2006-10-17 11:45:00,30.34,30.36,30.31,30.35,47000.0,15.0977,15.1077,15.0828,15.1027,47000.0
2006-10-17 11:50:00,30.35,30.36,30.35,30.36,32000.0,15.1027,15.1077,15.1027,15.1077,32000.0
2006-10-17 11:55:00,30.35,30.36,30.35,30.36,29000.0,15.1027,15.1077,15.1027,15.1077,29000.0
2006-10-17 12:00:00,30.36,30.37,30.36,30.36,11200.0,15.1077,15.1127,15.1077,15.1077,11200.0
2006-10-17 12:05:00,30.36,30.39,30.36,30.38,29800.0,15.1077,15.1226,15.1077,15.1176,29800.0
2006-10-17 12:10:00,30.38,30.39,30.38,30.38,8400.0,15.1176,15.1226,15.1176,15.1176,8400.0
2006-10-17 12:15:00,30.38,30.38,30.36,30.38,18200.0,15.1176,15.1176,15.1077,15.1176,18200.0
2006-10-17 12:20:00,30.38,30.39,30.37,30.38,34000.0,15.1176,15.1226,15.1127,15.1176,34000.0
2006-10-17 12:25:00,30.38,30.39,30.38,30.39,17400.0,15.1176,15.1226,15.1176,15.1226,17400.0
2006-10-17 12:30:00,30.39,30.41,30.39,30.41,31800.0,15.1226,15.1326,15.1226,15.1326,31800.0
2006-10-17 12:35:00,30.41,30.41,30.4,30.41,10400.0,15.1326,15.1326,15.1276,15.1326,10400.0
2006-10-17 12:40:00,30.41,30.41,30.4,30.4,7400.0,15.1326,15.1326,15.1276,15.1276,7400.0
2006-10-17 12:45:00,30.4,30.4,30.4,30.4,7600.0,15.1276,15.1276,15.1276,15.1276,7600.0
2006-10-17 12:50:00,30.4,30.4,30.4,30.4,17400.0,15.1276,15.1276,15.1276,15.1276,17400.0
2006-10-17 12:55:00,30.4,30.4,30.39,30.4,2800.0,15.1276,15.1276,15.1226,15.1276,2800.0
2006-10-17 13:00:00,30.38,30.39,30.36,30.36,21200.0,15.1176,15.1226,15.1077,15.1077,21200.0
2006-10-17 13:05:00,30.36,30.36,30.33,30.35,38600.0,15.1077,15.1077,15.0927,15.1027,38600.0
2006-10-17 13:10:00,30.36,30.38,30.34,30.36,62000.0,15.1077,15.1176,15.0977,15.1077,62000.0
2006-10-17 13:15:00,30.36,30.4,30.36,30.4,47200.0,15.1077,15.1276,15.1077,15.1276,47200.0
2006-10-17 13:20:00,30.41,30.43,30.4,30.43,31400.0,15.1326,15.1425,15.1276,15.1425,31400.0
2006-10-17 13:25:00,30.43,30.43,30.41,30.41,10800.0,15.1425,15.1425,15.1326,15.1326,10800.0
2006-10-17 13:30:00,30.41,30.41,30.35,30.37,41400.0,15.1326,15.1326,15.1027,15.1127,41400.0
2006-10-17 13:35:00,30.37,30.37,30.36,30.36,8400.0,15.1127,15.1127,15.1077,15.1077,8400.0
2006-10-17 13:40:00,30.36,30.36,30.34,30.34,9000.0,15.1077,15.1077,15.0977,15.0977,9000.0
2006-10-17 13:45:00,30.34,30.35,30.33,30.34,22200.0,15.0977,15.1027,15.0927,15.0977,22200.0
2006-10-17 13:50:00,30.33,30.35,30.33,30.35,30200.0,15.0927,15.1027,15.0927,15.1027,30200.0
2006-10-17 13:55:00,30.35,30.36,30.35,30.36,29400.0,15.1027,15.1077,15.1027,15.1077,29400.0
2006-10-17 14:00:00,30.36,30.36,30.36,30.36,8800.0,15.1077,15.1077,15.1077,15.1077,8800.0
2006-10-17 14:05:00,30.36,30.37,30.35,30.37,29400.0,15.1077,15.1127,15.1027,15.1127,29400.0
2006-10-17 14:10:00,30.38,30.38,30.34,30.34,34200.0,15.1176,15.1176,15.0977,15.0977,34200.0
2006-10-17 14:15:00,30.34,30.36,30.34,30.36,49000.0,15.0977,15.1077,15.0977,15.1077,49000.0
2006-10-17 14:20:00,30.36,30.37,30.35,30.37,23600.0,15.1077,15.1127,15.1027,15.1127,23600.0
2006-10-17 14:25:00,30.38,30.41,30.36,30.36,32800.0,15.1176,15.1326,15.1077,15.1077,32800.0
2006-10-17 14:30:00,30.36,30.4,30.36,30.4,27400.0,15.1077,15.1276,15.1077,15.1276,27400.0
2006-10-17 14:35:00,30.41,30.43,30.41,30.43,23200.0,15.1326,15.1425,15.1326,15.1425,23200.0
2006-10-17 14:40:00,30.43,30.43,30.4,30.41,26600.0,15.1425,15.1425,15.1276,15.1326,26600.0
2006-10-17 14:45:00,30.41,30.42,30.4,30.4,17600.0,15.1326,15.1375,15.1276,15.1276,17600.0
2006-10-17 14:50:00,30.4,30.41,30.37,30.37,59800.0,15.1276,15.1326,15.1127,15.1127,59800.0
2006-10-17 14:55:00,30.37,30.39,30.37,30.38,31800.0,15.1127,15.1226,15.1127,15.1176,31800.0
2006-10-17 15:00:00,30.37,30.43,30.37,30.43,46200.0,15.1127,15.1425,15.1127,15.1425,46200.0
2006-10-17 15:05:00,30.42,30.43,30.4,30.4,39800.0,15.1375,15.1425,15.1276,15.1276,39800.0
2006-10-17 15:10:00,30.41,30.41,30.4,30.41,21200.0,15.1326,15.1326,15.1276,15.1326,21200.0
2006-10-17 15:15:00,30.41,30.41,30.38,30.39,50000.0,15.1326,15.1326,15.1176,15.1226,50000.0
2006-10-17 15:20:00,30.39,30.42,30.39,30.42,44200.0,15.1226,15.1375,15.1226,15.1375,44200.0
2006-10-17 15:25:00,30.42,30.42,30.38,30.39,32600.0,15.1375,15.1375,15.1176,15.1226,32600.0
2006-10-17 15:30:00,30.39,30.41,30.38,30.39,38200.0,15.1226,15.1326,15.1176,15.1226,38200.0
2006-10-17 15:35:00,30.39,30.39,30.36,30.36,65400.0,15.1226,15.1226,15.1077,15.1077,65400.0
2006-10-17 15:40:00,30.36,30.38,30.36,30.37,34200.0,15.1077,15.1176,15.1077,15.1127,34200.0
2006-10-17 15:45:00,30.37,30.38,30.36,30.36,43400.0,15.1127,15.1176,15.1077,15.1077,43400.0
2006-10-17 15:50:00,30.36,30.39,30.36,30.39,52400.0,15.1077,15.1226,15.1077,15.1226,52400.0
2006-10-17 15:55:00,30.39,30.39,30.36,30.39,76200.0,15.1226,15.1226,15.1077,15.1226,76200.0
2006-10-18 09:30:00,30.48,30.5,30.47,30.5,25200.0,15.1674,15.1773,15.1624,15.1773,25200.0
2006-10-18 09:35:00,30.5,30.59,30.5,30.59,23200.0,15.1773,15.2221,15.1773,15.2221,23200.0
2006-10-18 09:40:00,30.58,30.59,30.54,30.59,23600.0,15.2172,15.2221,15.1972,15.2221,23600.0
2006-10-18 09:45:00,30.59,30.64,30.58,30.6,28800.0,15.2221,15.247,15.2172,15.2271,28800.0
2006-10-18 09:50:00,30.6,30.63,30.55,30.56,17400.0,15.2271,15.242,15.2022,15.2072,17400.0
2006-10-18 09:55:00,30.57,30.58,30.49,30.49,27600.0,15.2122,15.2172,15.1724,15.1724,27600.0
2006-10-18 10:00:00,30.49,30.55,30.47,30.52,33000.0,15.1724,15.2022,15.1624,15.1873,33000.0
2006-10-18 10:05:00,30.52,30.52,30.5,30.5,54000.0,15.1873,15.1873,15.1773,15.1773,54000.0
2006-10-18 10:10:00,30.5,30.5,30.5,30.5,50800.0,15.1773,15.1773,15.1773,15.1773,50800.0
2006-10-18 10:15:00,30.5,30.51,30.5,30.51,24800.0,15.1773,15.1823,15.1773,15.1823,24800.0
2006-10-18 10:20:00,30.51,30.51,30.47,30.5,36600.0,15.1823,15.1823,15.1624,15.1773,36600.0
2006-10-18 10:25:00,30.5,30.5,30.49,30.5,79800.0,15.1773,15.1773,15.1724,15.1773,79800.0
2006-10-18 10:30:00,30.5,30.51,30.5,30.5,96800.0,15.1773,15.1823,15.1773,15.1773,96800.0
2006-10-18 10:35:00,30.5,30.51,30.49,30.5,45200.0,15.1773,15.1823,15.1724,15.1773,45200.0
2006-10-18 10:40:00,30.5,30.51,30.49,30.5,42400.0,15.1773,15.1823,15.1724,15.1773,42400.0
2006-10-18 10:45:00,30.49,30.51,30.44,30.5,38600.0,15.1724,15.1823,15.1475,15.1773,38600.0
2006-10-18 10:50:00,30.5,30.52,30.48,30.49,21400.0,15.1773,15.1873,15.1674,15.1724,21400.0
2006-10-18 10:55:00,30.49,30.5,30.49,30.49,17800.0,15.1724,15.1773,15.1724,15.1724,17800.0
2006-10-18 11:00:00,30.5,30.5,30.48,30.49,10200.0,15.1773,15.1773,15.1674,15.1724,10200.0
2006-10-18 11:05:00,30.49,30.5,30.49,30.49,6000.0,15.1724,15.1773,15.1724,15.1724,6000.0
2006-10-18 11:10:00,30.49,30.5,30.49,30.49,17400.0,15.1724,15.1773,15.1724,15.1724,17400.0
2006-10-18 11:15:00,30.5,30.5,30.46,30.47,16800.0,15.1773,15.1773,15.1574,15.1624,16800.0
2006-10-18 11:20:00,30.47,30.5,30.47,30.49,25400.0,15.1624,15.1773,15.1624,15.1724,25400.0
2006-10-18 11:25:00,30.48,30.49,30.46,30.47,15400.0,15.1674,15.1724,15.1574,15.1624,15400.0
2006-10-18 11:30:00,30.48,30.5,30.48,30.5,17000.0,15.1674,15.1773,15.1674,15.1773,17000.0
2006-10-18 11:35:00,30.5,30.53,30.5,30.53,36400.0,15.1773,15.1923,15.1773,15.1923,36400.0
2006-10-18 11:40:00,30.53,30.53,30.5,30.5,35800.0,15.1923,15.1923,15.1773,15.1773,35800.0
2006-10-18 11:45:00,30.5,30.51,30.49,30.5,22400.0,15.1773,15.1823,15.1724,15.1773,22400.0
2006-10-18 11:50:00,30.49,30.5,30.47,30.47,15400.0,15.1724,15.1773,15.1624,15.1624,15400.0
2006-10-18 11:55:00,30.45,30.5,30.45,30.48,1207200.0,15.1525,15.1773,15.1525,15.1674,1207200.0
2006-10-18 12:00:00,30.48,30.5,30.48,30.49,223200.0,15.1674,15.1773,15.1674,15.1724,223200.0
2006-10-18 12:05:00,30.49,30.5,30.49,30.49,21200.0,15.1724,15.1773,15.1724,15.1724,21200.0
2006-10-18 12:10:00,30.49,30.5,30.49,30.5,97200.0,15.1724,15.1773,15.1724,15.1773,97200.0
2006-10-18 12:15:00,30.5,30.53,30.5,30.52,36200.0,15.1773,15.1923,15.1773,15.1873,36200.0
2006-10-18 12:20:00,30.52,30.53,30.48,30.49,29600.0,15.1873,15.1923,15.1674,15.1724,29600.0
2006-10-18 12:25:00,30.49,30.5,30.48,30.5,22800.0,15.1724,15.1773,15.1674,15.1773,22800.0
2006-10-18 12:30:00,30.5,30.5,30.49,30.49,18600.0,15.1773,15.1773,15.1724,15.1724,18600.0
2006-10-18 12:35:00,30.5,30.5,30.49,30.5,25400.0,15.1773,15.1773,15.1724,15.1773,25400.0
2006-10-18 12:40:00,30.5,30.52,30.5,30.5,120200.0,15.1773,15.1873,15.1773,15.1773,120200.0
2006-10-18 12:45:00,30.5,30.53,30.5,30.53,12400.0,15.1773,15.1923,15.1773,15.1923,12400.0
2006-10-18 12:50:00,30.53,30.53,30.51,30.51,13600.0,15.1923,15.1923,15.1823,15.1823,13600.0
2006-10-18 12:55:00,30.52,30.52,30.5,30.5,25800.0,15.1873,15.1873,15.1773,15.1773,25800.0
2006-10-18 13:00:00,30.5,30.5,30.46,30.46,7400.0,15.1773,15.1773,15.1574,15.1574,7400.0
2006-10-18 13:05:00,30.46,30.49,30.46,30.49,15400.0,15.1574,15.1724,15.1574,15.1724,15400.0
2006-10-18 13:10:00,30.49,30.5,30.49,30.5,16200.0,15.1724,15.1773,15.1724,15.1773,16200.0
2006-10-18 13:15:00,30.5,30.5,30.49,30.5,30600.0,15.1773,15.1773,15.1724,15.1773,30600.0
2006-10-18 13:20:00,30.5,30.5,30.45,30.46,33000.0,15.1773,15.1773,15.1525,15.1574,33000.0
2006-10-18 13:25:00,30.46,30.47,30.45,30.45,13400.0,15.1574,15.1624,15.1525,15.1525,13400.0
2006-10-18 13:30:00,30.46,30.49,30.45,30.48,23200.0,15.1574,15.1724,15.1525,15.1674,23200.0
2006-10-18 13:35:00,30.5,30.5,30.47,30.5,15200.0,15.1773,15.1773,15.1624,15.1773,15200.0
2006-10-18 13:40:00,30.5,30.5,30.49,30.49,11200.0,15.1773,15.1773,15.1724,15.1724,11200.0
2006-10-18 13:45:00,30.49,30.5,30.46,30.5,29800.0,15.1724,15.1773,15.1574,15.1773,29800.0
2006-10-18 13:50:00,30.5,30.52,30.47,30.47,20600.0,15.1773,15.1873,15.1624,15.1624,20600.0
2006-10-18 13:55:00,30.48,30.5,30.47,30.47,9200.0,15.1674,15.1773,15.1624,15.1624,9200.0
2006-10-18 14:00:00,30.46,30.49,30.45,30.48,19400.0,15.1574,15.1724,15.1525,15.1674,19400.0
2006-10-18 14:05:00,30.48,30.48,30.47,30.48,12600.0,15.1674,15.1674,15.1624,15.1674,12600.0
2006-10-18 14:10:00,30.47,30.47,30.46,30.46,20800.0,15.1624,15.1624,15.1574,15.1574,20800.0
2006-10-18 14:15:00,30.46,30.49,30.46,30.49,61400.0,15.1574,15.1724,15.1574,15.1724,61400.0
2006-10-18 14:20:00,30.49,30.5,30.48,30.5,19600.0,15.1724,15.1773,15.1674,15.1773,19600.0
2006-10-18 14:25:00,30.5,30.5,30.49,30.5,18800.0,15.1773,15.1773,15.1724,15.1773,18800.0
2006-10-18 14:30:00,30.48,30.51,30.48,30.49,26600.0,15.1674,15.1823,15.1674,15.1724,26600.0
2006-10-18 14:35:00,30.5,30.53,30.49,30.5,18400.0,15.1773,15.1923,15.1724,15.1773,18400.0
2006-10-18 14:40:00,30.5,30.52,30.49,30.5,21000.0,15.1773,15.1873,15.1724,15.1773,21000.0
2006-10-18 14:45:00,30.5,30.52,30.49,30.5,13800.0,15.1773,15.1873,15.1724,15.1773,13800.0
2006-10-18 14:50:00,30.49,30.49,30.48,30.49,9400.0,15.1724,15.1724,15.1674,15.1724,9400.0
2006-10-18 14:55:00,30.49,30.5,30.48,30.5,144200.0,15.1724,15.1773,15.1674,15.1773,144200.0
2006-10-18 15:00:00,30.5,30.51,30.49,30.5,30000.0,15.1773,15.1823,15.1724,15.1773,30000.0
2006-10-18 15:05:00,30.5,30.54,30.49,30.5,38600.0,15.1773,15.1972,15.1724,15.1773,38600.0
2006-10-18 15:10:00,30.5,30.51,30.48,30.5,63400.0,15.1773,15.1823,15.1674,15.1773,63400.0
2006-10-18 15:15:00,30.5,30.51,30.49,30.5,50400.0,15.1773,15.1823,15.1724,15.1773,50400.0
2006-10-18 15:20:00,30.49,30.52,30.49,30.5,35600.0,15.1724,15.1873,15.1724,15.1773,35600.0
2006-10-18 15:25:00,30.5,30.52,30.49,30.5,97000.0,15.1773,15.1873,15.1724,15.1773,97000.0
2006-10-18 15:30:00,30.5,30.52,30.5,30.52,88000.0,15.1773,15.1873,15.1773,15.1873,88000.0
2006-10-18 15:35:00,30.52,30.52,30.5,30.5,56400.0,15.1873,15.1873,15.1773,15.1773,56400.0
2006-10-18 15:40:00,30.5,30.52,30.5,30.5,54800.0,15.1773,15.1873,15.1773,15.1773,54800.0
2006-10-18 15:45:00,30.5,30.51,30.5,30.5,152800.0,15.1773,15.1823,15.1773,15.1773,152800.0
2006-10-18 15:50:00,30.5,30.5,30.49,30.5,91600.0,15.1773,15.1773,15.1724,15.1773,91600.0
2006-10-18 15:55:00,30.5,30.5,30.48,30.5,147000.0,15.1773,15.1773,15.1674,15.1773,147000.0
2006-10-19 09:35:00,30.38,30.47,30.35,30.47,73800.0,15.1176,15.1624,15.1027,15.1624,73800.0
2006-10-19 09:40:00,30.46,30.48,30.43,30.43,34400.0,15.1574,15.1674,15.1425,15.1425,34400.0
2006-10-19 09:45:00,30.43,30.45,30.4,30.41,18200.0,15.1425,15.1525,15.1276,15.1326,18200.0
2006-10-19 09:50:00,30.41,30.43,30.4,30.42,32600.0,15.1326,15.1425,15.1276,15.1375,32600.0
2006-10-19 09:55:00,30.42,30.43,30.41,30.43,214800.0,15.1375,15.1425,15.1326,15.1425,214800.0
2006-10-19 10:00:00,30.43,30.44,30.42,30.44,13600.0,15.1425,15.1475,15.1375,15.1475,13600.0
2006-10-19 10:05:00,30.43,30.45,30.43,30.43,20000.0,15.1425,15.1525,15.1425,15.1425,20000.0
2006-10-19 10:10:00,30.43,30.43,30.4,30.41,96600.0,15.1425,15.1425,15.1276,15.1326,96600.0
2006-10-19 10:15:00,30.41,30.43,30.39,30.4,80600.0,15.1326,15.1425,15.1226,15.1276,80600.0
2006-10-19 10:20:00,30.41,30.48,30.41,30.47,24200.0,15.1326,15.1674,15.1326,15.1624,24200.0
2006-10-19 10:25:00,30.47,30.5,30.47,30.48,45800.0,15.1624,15.1773,15.1624,15.1674,45800.0
2006-10-19 10:30:00,30.49,30.49,30.48,30.49,104000.0,15.1724,15.1724,15.1674,15.1724,104000.0
2006-10-19 10:35:00,30.48,30.5,30.48,30.49,56400.0,15.1674,15.1773,15.1674,15.1724,56400.0
2006-10-19 10:40:00,30.48,30.5,30.48,30.5,40200.0,15.1674,15.1773,15.1674,15.1773,40200.0
2006-10-19 10:45:00,30.5,30.51,30.5,30.51,139800.0,15.1773,15.1823,15.1773,15.1823,139800.0
2006-10-19 10:50:00,30.52,30.53,30.51,30.53,19000.0,15.1873,15.1923,15.1823,15.1923,19000.0
2006-10-19 10:55:00,30.53,30.55,30.52,30.55,49200.0,15.1923,15.2022,15.1873,15.2022,49200.0
2006-10-19 11:00:00,30.55,30.57,30.54,30.57,13800.0,15.2022,15.2122,15.1972,15.2122,13800.0
2006-10-19 11:05:00,30.56,30.57,30.53,30.55,27400.0,15.2072,15.2122,15.1923,15.2022,27400.0
2006-10-19 11:10:00,30.55,30.56,30.54,30.56,149600.0,15.2022,15.2072,15.1972,15.2072,149600.0
2006-10-19 11:15:00,30.56,30.56,30.53,30.53,96600.0,15.2072,15.2072,15.1923,15.1923,96600.0
2006-10-19 11:20:00,30.53,30.55,30.53,30.54,9200.0,15.1923,15.2022,15.1923,15.1972,9200.0
2006-10-19 11:25:00,30.54,30.56,30.54,30.54,10000.0,15.1972,15.2072,15.1972,15.1972,10000.0
2006-10-19 11:30:00,30.53,30.53,30.5,30.52,34600.0,15.1923,15.1923,15.1773,15.1873,34600.0
2006-10-19 11:35:00,30.53,30.53,30.5,30.5,293200.0,15.1923,15.1923,15.1773,15.1773,293200.0
2006-10-19 11:40:00,30.5,30.5,30.49,30.5,21400.0,15.1773,15.1773,15.1724,15.1773,21400.0
2006-10-19 11:45:00,30.49,30.5,30.48,30.48,12600.0,15.1724,15.1773,15.1674,15.1674,12600.0
2006-10-19 11:50:00,30.48,30.49,30.47,30.47,10600.0,15.1674,15.1724,15.1624,15.1624,10600.0
2006-10-19 11:55:00,30.47,30.47,30.46,30.47,17200.0,15.1624,15.1624,15.1574,15.1624,17200.0
2006-10-19 12:00:00,30.47,30.48,30.43,30.48,41800.0,15.1624,15.1674,15.1425,15.1674,41800.0
2006-10-19 12:05:00,30.48,30.48,30.47,30.48,22400.0,15.1674,15.1674,15.1624,15.1674,22400.0
2006-10-19 12:10:00,30.48,30.48,30.47,30.47,20400.0,15.1674,15.1674,15.1624,15.1624,20400.0
2006-10-19 12:15:00,30.48,30.48,30.46,30.47,18600.0,15.1674,15.1674,15.1574,15.1624,18600.0
2006-10-19 12:20:00,30.47,30.49,30.47,30.49,19600.0,15.1624,15.1724,15.1624,15.1724,19600.0
2006-10-19 12:25:00,30.49,30.49,30.41,30.46,93800.0,15.1724,15.1724,15.1326,15.1574,93800.0
2006-10-19 12:30:00,30.46,30.48,30.45,30.48,26600.0,15.1574,15.1674,15.1525,15.1674,26600.0
2006-10-19 12:35:00,30.48,30.48,30.46,30.46,42600.0,15.1674,15.1674,15.1574,15.1574,42600.0
2006-10-19 12:40:00,30.46,30.46,30.44,30.45,238800.0,15.1574,15.1574,15.1475,15.1525,238800.0
2006-10-19 12:45:00,30.45,30.45,30.4,30.42,31200.0,15.1525,15.1525,15.1276,15.1375,31200.0
2006-10-19 12:50:00,30.42,30.42,30.4,30.41,21600.0,15.1375,15.1375,15.1276,15.1326,21600.0
2006-10-19 12:55:00,30.41,30.43,30.39,30.41,16000.0,15.1326,15.1425,15.1226,15.1326,16000.0
2006-10-19 13:00:00,30.41,30.43,30.4,30.42,26800.0,15.1326,15.1425,15.1276,15.1375,26800.0
2006-10-19 13:05:00,30.42,30.42,30.41,30.41,5000.0,15.1375,15.1375,15.1326,15.1326,5000.0
2006-10-19 13:10:00,30.42,30.45,30.42,30.43,14600.0,15.1375,15.1525,15.1375,15.1425,14600.0
2006-10-19 13:15:00,30.43,30.45,30.4,30.41,20400.0,15.1425,15.1525,15.1276,15.1326,20400.0
2006-10-19 13:20:00,30.42,30.43,30.39,30.43,27600.0,15.1375,15.1425,15.1226,15.1425,27600.0
2006-10-19 13:25:00,30.43,30.47,30.43,30.46,15600.0,15.1425,15.1624,15.1425,15.1574,15600.0
2006-10-19 13:30:00,30.46,30.48,30.45,30.46,63600.0,15.1574,15.1674,15.1525,15.1574,63600.0
2006-10-19 13:35:00,30.46,30.48,30.44,30.48,27800.0,15.1574,15.1674,15.1475,15.1674,27800.0
2006-10-19 13:40:00,30.48,30.48,30.43,30.44,10000.0,15.1674,15.1674,15.1425,15.1475,10000.0
2006-10-19 13:45:00,30.43,30.45,30.43,30.45,12200.0,15.1425,15.1525,15.1425,15.1525,12200.0
2006-10-19 13:50:00,30.45,30.45,30.4,30.42,18800.0,15.1525,15.1525,15.1276,15.1375,18800.0
2006-10-19 13:55:00,30.41,30.43,30.4,30.41,33200.0,15.1326,15.1425,15.1276,15.1326,33200.0
2006-10-19 14:00:00,30.42,30.43,30.4,30.43,65800.0,15.1375,15.1425,15.1276,15.1425,65800.0
2006-10-19 14:05:00,30.43,30.43,30.41,30.41,16800.0,15.1425,15.1425,15.1326,15.1326,16800.0
2006-10-19 14:10:00,30.4,30.41,30.39,30.4,18400.0,15.1276,15.1326,15.1226,15.1276,18400.0
2006-10-19 14:15:00,30.4,30.4,30.39,30.39,9200.0,15.1276,15.1276,15.1226,15.1226,9200.0
2006-10-19 14:20:00,30.39,30.41,30.38,30.4,13200.0,15.1226,15.1326,15.1176,15.1276,13200.0
2006-10-19 14:25:00,30.41,30.43,30.4,30.43,124800.0,15.1326,15.1425,15.1276,15.1425,124800.0
2006-10-19 14:30:00,30.42,30.43,30.39,30.43,90000.0,15.1375,15.1425,15.1226,15.1425,90000.0
2006-10-19 14:35:00,30.43,30.43,30.42,30.43,9800.0,15.1425,15.1425,15.1375,15.1425,9800.0
2006-10-19 14:40:00,30.43,30.44,30.43,30.43,9800.0,15.1425,15.1475,15.1425,15.1425,9800.0
2006-10-19 14:45:00,30.43,30.44,30.43,30.44,7200.0,15.1425,15.1475,15.1425,15.1475,7200.0
2006-10-19 14:50:00,30.44,30.45,30.44,30.45,29600.0,15.1475,15.1525,15.1475,15.1525,29600.0
2006-10-19 14:55:00,30.45,30.45,30.42,30.42,17000.0,15.1525,15.1525,15.1375,15.1375,17000.0
2006-10-19 15:00:00,30.41,30.45,30.41,30.45,14200.0,15.1326,15.1525,15.1326,15.1525,14200.0
2006-10-19 15:05:00,30.45,30.47,30.42,30.43,45800.0,15.1525,15.1624,15.1375,15.1425,45800.0
2006-10-19 15:10:00,30.43,30.43,30.42,30.42,7200.0,15.1425,15.1425,15.1375,15.1375,7200.0
2006-10-19 15:15:00,30.42,30.44,30.42,30.44,68800.0,15.1375,15.1475,15.1375,15.1475,68800.0
2006-10-19 15:20:00,30.45,30.45,30.44,30.45,9000.0,15.1525,15.1525,15.1475,15.1525,9000.0
2006-10-19 15:25:00,30.45,30.45,30.44,30.45,10200.0,15.1525,15.1525,15.1475,15.1525,10200.0
2006-10-19 15:30:00,30.45,30.45,30.43,30.45,21600.0,15.1525,15.1525,15.1425,15.1525,21600.0
2006-10-19 15:35:00,30.45,30.45,30.44,30.45,52800.0,15.1525,15.1525,15.1475,15.1525,52800.0
2006-10-19 15:40:00,30.45,30.45,30.43,30.43,48200.0,15.1525,15.1525,15.1425,15.1425,48200.0
2006-10-19 15:45:00,30.44,30.45,30.43,30.43,52400.0,15.1475,15.1525,15.1425,15.1425,52400.0
2006-10-19 15:50:00,30.43,30.43,30.41,30.41,48400.0,15.1425,15.1425,15.1326,15.1326,48400.0
2006-10-19 15:55:00,30.41,30.42,30.4,30.41,101200.0,15.1326,15.1375,15.1276,15.1326,101200.0
2006-10-20 09:30:00,30.58,30.58,30.55,30.55,232200.0,15.2172,15.2172,15.2022,15.2022,232200.0
2006-10-20 09:35:00,30.58,30.61,30.55,30.6,33200.0,15.2172,15.2321,15.2022,15.2271,33200.0
2006-10-20 09:40:00,30.6,30.66,30.6,30.64,27400.0,15.2271,15.257,15.2271,15.247,27400.0
2006-10-20 09:45:00,30.63,30.63,30.53,30.54,30200.0,15.242,15.242,15.1923,15.1972,30200.0
2006-10-20 09:50:00,30.53,30.55,30.51,30.53,30200.0,15.1923,15.2022,15.1823,15.1923,30200.0
2006-10-20 09:55:00,30.53,30.53,30.43,30.5,63600.0,15.1923,15.1923,15.1425,15.1773,63600.0
2006-10-20 10:00:00,30.48,30.51,30.45,30.51,28800.0,15.1674,15.1823,15.1525,15.1823,28800.0
2006-10-20 10:05:00,30.51,30.51,30.48,30.5,25600.0,15.1823,15.1823,15.1674,15.1773,25600.0
2006-10-20 10:10:00,30.5,30.5,30.49,30.5,16000.0,15.1773,15.1773,15.1724,15.1773,16000.0
2006-10-20 10:15:00,30.5,30.5,30.49,30.49,18800.0,15.1773,15.1773,15.1724,15.1724,18800.0
2006-10-20 10:20:00,30.49,30.5,30.49,30.5,17600.0,15.1724,15.1773,15.1724,15.1773,17600.0
2006-10-20 10:25:00,30.5,30.5,30.47,30.48,17600.0,15.1773,15.1773,15.1624,15.1674,17600.0
2006-10-20 10:30:00,30.48,30.5,30.47,30.47,25000.0,15.1674,15.1773,15.1624,15.1624,25000.0
2006-10-20 10:35:00,30.48,30.49,30.48,30.49,8600.0,15.1674,15.1724,15.1674,15.1724,8600.0
2006-10-20 10:40:00,30.5,30.5,30.49,30.5,31800.0,15.1773,15.1773,15.1724,15.1773,31800.0
2006-10-20 10:45:00,30.5,30.5,30.5,30.5,27600.0,15.1773,15.1773,15.1773,15.1773,27600.0
2006-10-20 10:50:00,30.5,30.5,30.48,30.48,23000.0,15.1773,15.1773,15.1674,15.1674,23000.0
2006-10-20 10:55:00,30.5,30.5,30.48,30.5,16000.0,15.1773,15.1773,15.1674,15.1773,16000.0
2006-10-20 11:00:00,30.5,30.5,30.46,30.46,63800.0,15.1773,15.1773,15.1574,15.1574,63800.0
2006-10-20 11:05:00,30.46,30.5,30.45,30.49,17600.0,15.1574,15.1773,15.1525,15.1724,17600.0
2006-10-20 11:10:00,30.49,30.49,30.46,30.46,10800.0,15.1724,15.1724,15.1574,15.1574,10800.0
2006-10-20 11:15:00,30.46,30.46,30.45,30.46,6800.0,15.1574,15.1574,15.1525,15.1574,6800.0
2006-10-20 11:20:00,30.46,30.48,30.45,30.45,18400.0,15.1574,15.1674,15.1525,15.1525,18400.0
2006-10-20 11:25:00,30.46,30.47,30.46,30.47,15200.0,15.1574,15.1624,15.1574,15.1624,15200.0
2006-10-20 11:30:00,30.47,30.48,30.47,30.48,14800.0,15.1624,15.1674,15.1624,15.1674,14800.0
2006-10-20 11:35:00,30.47,30.49,30.47,30.48,13000.0,15.1624,15.1724,15.1624,15.1674,13000.0
2006-10-20 11:40:00,30.48,30.5,30.48,30.5,8400.0,15.1674,15.1773,15.1674,15.1773,8400.0
2006-10-20 11:45:00,30.5,30.5,30.49,30.5,39000.0,15.1773,15.1773,15.1724,15.1773,39000.0
2006-10-20 11:50:00,30.5,30.5,30.45,30.45,15600.0,15.1773,15.1773,15.1525,15.1525,15600.0
2006-10-20 11:55:00,30.45,30.49,30.43,30.49,23400.0,15.1525,15.1724,15.1425,15.1724,23400.0
2006-10-20 12:00:00,30.49,30.5,30.47,30.5,26000.0,15.1724,15.1773,15.1624,15.1773,26000.0
2006-10-20 12:05:00,30.5,30.51,30.5,30.51,36000.0,15.1773,15.1823,15.1773,15.1823,36000.0
2006-10-20 12:10:00,30.5,30.52,30.49,30.5,26200.0,15.1773,15.1873,15.1724,15.1773,26200.0
2006-10-20 12:15:00,30.51,30.51,30.5,30.5,23800.0,15.1823,15.1823,15.1773,15.1773,23800.0
2006-10-20 12:20:00,30.5,30.52,30.5,30.5,15200.0,15.1773,15.1873,15.1773,15.1773,15200.0
2006-10-20 12:25:00,30.5,30.52,30.5,30.52,12800.0,15.1773,15.1873,15.1773,15.1873,12800.0
2006-10-20 12:30:00,30.52,30.53,30.49,30.5,18800.0,15.1873,15.1923,15.1724,15.1773,18800.0
2006-10-20 12:35:00,30.5,30.5,30.49,30.5,6400.0,15.1773,15.1773,15.1724,15.1773,6400.0
2006-10-20 12:40:00,30.5,30.52,30.47,30.5,25200.0,15.1773,15.1873,15.1624,15.1773,25200.0
2006-10-20 12:45:00,30.5,30.51,30.49,30.49,13800.0,15.1773,15.1823,15.1724,15.1724,13800.0
2006-10-20 12:50:00,30.49,30.49,30.46,30.46,6400.0,15.1724,15.1724,15.1574,15.1574,6400.0
2006-10-20 12:55:00,30.46,30.52,30.46,30.52,15600.0,15.1574,15.1873,15.1574,15.1873,15600.0
2006-10-20 13:00:00,30.5,30.54,30.5,30.52,9800.0,15.1773,15.1972,15.1773,15.1873,9800.0
2006-10-20 13:05:00,30.52,30.55,30.52,30.55,17800.0,15.1873,15.2022,15.1873,15.2022,17800.0
2006-10-20 13:10:00,30.55,30.55,30.52,30.53,6800.0,15.2022,15.2022,15.1873,15.1923,6800.0
2006-10-20 13:15:00,30.52,30.54,30.52,30.53,17200.0,15.1873,15.1972,15.1873,15.1923,17200.0
2006-10-20 13:20:00,30.53,30.53,30.51,30.53,26200.0,15.1923,15.1923,15.1823,15.1923,26200.0
2006-10-20 13:25:00,30.52,30.54,30.5,30.5,32400.0,15.1873,15.1972,15.1773,15.1773,32400.0
2006-10-20 13:30:00,30.51,30.52,30.48,30.5,71000.0,15.1823,15.1873,15.1674,15.1773,71000.0
2006-10-20 13:35:00,30.5,30.53,30.5,30.52,22600.0,15.1773,15.1923,15.1773,15.1873,22600.0
2006-10-20 13:40:00,30.52,30.52,30.5,30.5,12800.0,15.1873,15.1873,15.1773,15.1773,12800.0
2006-10-20 13:45:00,30.5,30.53,30.5,30.52,11400.0,15.1773,15.1923,15.1773,15.1873,11400.0
2006-10-20 13:50:00,30.53,30.53,30.5,30.52,11000.0,15.1923,15.1923,15.1773,15.1873,11000.0
2006-10-20 13:55:00,30.52,30.54,30.49,30.5,29200.0,15.1873,15.1972,15.1724,15.1773,29200.0
2006-10-20 14:00:00,30.51,30.54,30.5,30.52,13000.0,15.1823,15.1972,15.1773,15.1873,13000.0
2006-10-20 14:05:00,30.52,30.53,30.52,30.53,15800.0,15.1873,15.1923,15.1873,15.1923,15800.0
2006-10-20 14:10:00,30.53,30.57,30.53,30.57,18000.0,15.1923,15.2122,15.1923,15.2122,18000.0
2006-10-20 14:15:00,30.57,30.58,30.55,30.56,13400.0,15.2122,15.2172,15.2022,15.2072,13400.0
2006-10-20 14:20:00,30.56,30.59,30.55,30.58,16200.0,15.2072,15.2221,15.2022,15.2172,16200.0
2006-10-20 14:25:00,30.58,30.6,30.57,30.58,21800.0,15.2172,15.2271,15.2122,15.2172,21800.0
2006-10-20 14:30:00,30.59,30.59,30.56,30.56,19200.0,15.2221,15.2221,15.2072,15.2072,19200.0
2006-10-20 14:35:00,30.56,30.56,30.53,30.55,21600.0,15.2072,15.2072,15.1923,15.2022,21600.0
2006-10-20 14:40:00,30.55,30.6,30.55,30.59,16600.0,15.2022,15.2271,15.2022,15.2221,16600.0
2006-10-20 14:45:00,30.59,30.6,30.58,30.6,17000.0,15.2221,15.2271,15.2172,15.2271,17000.0
2006-10-20 14:50:00,30.59,30.6,30.59,30.59,12200.0,15.2221,15.2271,15.2221,15.2221,12200.0
2006-10-20 14:55:00,30.59,30.61,30.59,30.6,20800.0,15.2221,15.2321,15.2221,15.2271,20800.0
2006-10-20 15:00:00,30.6,30.61,30.59,30.59,8400.0,15.2271,15.2321,15.2221,15.2221,8400.0
2006-10-20 15:05:00,30.59,30.59,30.56,30.57,14400.0,15.2221,15.2221,15.2072,15.2122,14400.0
2006-10-20 15:10:00,30.58,30.6,30.57,30.57,28600.0,15.2172,15.2271,15.2122,15.2122,28600.0
2006-10-20 15:15:00,30.58,30.58,30.57,30.57,25800.0,15.2172,15.2172,15.2122,15.2122,25800.0
2006-10-20 15:20:00,30.57,30.58,30.55,30.55,21800.0,15.2122,15.2172,15.2022,15.2022,21800.0
2006-10-20 15:25:00,30.55,30.56,30.52,30.53,108800.0,15.2022,15.2072,15.1873,15.1923,108800.0
2006-10-20 15:30:00,30.52,30.52,30.5,30.5,46000.0,15.1873,15.1873,15.1773,15.1773,46000.0
2006-10-20 15:35:00,30.51,30.55,30.5,30.53,29400.0,15.1823,15.2022,15.1773,15.1923,29400.0
2006-10-20 15:40:00,30.53,30.55,30.53,30.54,33200.0,15.1923,15.2022,15.1923,15.1972,33200.0
2006-10-20 15:45:00,30.54,30.54,30.5,30.5,24800.0,15.1972,15.1972,15.1773,15.1773,24800.0
2006-10-20 15:50:00,30.5,30.55,30.5,30.54,30000.0,15.1773,15.2022,15.1773,15.1972,30000.0
2006-10-20 15:55:00,30.54,30.54,30.52,30.52,68800.0,15.1972,15.1972,15.1873,15.1873,68800.0
2006-10-23 09:30:00,30.5,30.52,30.48,30.49,38600.0,15.1773,15.1873,15.1674,15.1724,38600.0
2006-10-23 09:35:00,30.49,30.55,30.48,30.54,110800.0,15.1724,15.2022,15.1674,15.1972,110800.0
2006-10-23 09:40:00,30.54,30.54,30.4,30.42,29400.0,15.1972,15.1972,15.1276,15.1375,29400.0
2006-10-23 09:45:00,30.43,30.43,30.29,30.32,20000.0,15.1425,15.1425,15.0728,15.0878,20000.0
2006-10-23 09:50:00,30.32,30.42,30.32,30.4,417800.0,15.0878,15.1375,15.0878,15.1276,417800.0
2006-10-23 09:55:00,30.4,30.49,30.38,30.43,16000.0,15.1276,15.1724,15.1176,15.1425,16000.0
2006-10-23 10:00:00,30.45,30.47,30.42,30.45,17600.0,15.1525,15.1624,15.1375,15.1525,17600.0
2006-10-23 10:05:00,30.44,30.47,30.42,30.46,210200.0,15.1475,15.1624,15.1375,15.1574,210200.0
2006-10-23 10:10:00,30.47,30.48,30.43,30.43,21600.0,15.1624,15.1674,15.1425,15.1425,21600.0
2006-10-23 10:15:00,30.44,30.48,30.43,30.48,19600.0,15.1475,15.1674,15.1425,15.1674,19600.0
2006-10-23 10:20:00,30.48,30.48,30.41,30.41,22000.0,15.1674,15.1674,15.1326,15.1326,22000.0
2006-10-23 10:25:00,30.4,30.4,30.38,30.39,12800.0,15.1276,15.1276,15.1176,15.1226,12800.0
2006-10-23 10:30:00,30.39,30.43,30.39,30.4,17200.0,15.1226,15.1425,15.1226,15.1276,17200.0
2006-10-23 10:35:00,30.4,30.4,30.36,30.36,8400.0,15.1276,15.1276,15.1077,15.1077,8400.0
2006-10-23 10:40:00,30.36,30.43,30.36,30.43,24400.0,15.1077,15.1425,15.1077,15.1425,24400.0
2006-10-23 10:45:00,30.43,30.44,30.43,30.43,12200.0,15.1425,15.1475,15.1425,15.1425,12200.0
2006-10-23 10:50:00,30.43,30.43,30.36,30.36,9600.0,15.1425,15.1425,15.1077,15.1077,9600.0
2006-10-23 10:55:00,30.36,30.36,30.3,30.36,46200.0,15.1077,15.1077,15.0778,15.1077,46200.0
2006-10-23 11:00:00,30.36,30.4,30.36,30.39,13200.0,15.1077,15.1276,15.1077,15.1226,13200.0
2006-10-23 11:05:00,30.39,30.43,30.39,30.43,13600.0,15.1226,15.1425,15.1226,15.1425,13600.0
2006-10-23 11:10:00,30.43,30.45,30.38,30.43,30600.0,15.1425,15.1525,15.1176,15.1425,30600.0
2006-10-23 11:15:00,30.43,30.47,30.42,30.47,25400.0,15.1425,15.1624,15.1375,15.1624,25400.0
2006-10-23 11:20:00,30.45,30.49,30.45,30.48,40000.0,15.1525,15.1724,15.1525,15.1674,40000.0
2006-10-23 11:25:00,30.47,30.49,30.45,30.49,25400.0,15.1624,15.1724,15.1525,15.1724,25400.0
2006-10-23 11:30:00,30.49,30.52,30.46,30.48,34600.0,15.1724,15.1873,15.1574,15.1674,34600.0
2006-10-23 11:35:00,30.48,30.51,30.47,30.5,10000.0,15.1674,15.1823,15.1624,15.1773,10000.0
2006-10-23 11:40:00,30.5,30.54,30.5,30.54,195200.0,15.1773,15.1972,15.1773,15.1972,195200.0
2006-10-23 11:45:00,30.54,30.6,30.52,30.58,44800.0,15.1972,15.2271,15.1873,15.2172,44800.0
2006-10-23 11:50:00,30.58,30.65,30.57,30.63,67600.0,15.2172,15.252,15.2122,15.242,67600.0
2006-10-23 11:55:00,30.65,30.71,30.65,30.69,36400.0,15.252,15.2818,15.252,15.2719,36400.0
2006-10-23 12:00:00,30.69,30.73,30.68,30.73,18600.0,15.2719,15.2918,15.2669,15.2918,18600.0
2006-10-23 12:05:00,30.73,30.73,30.71,30.72,20600.0,15.2918,15.2918,15.2818,15.2868,20600.0
2006-10-23 12:10:00,30.72,30.79,30.72,30.75,32600.0,15.2868,15.3217,15.2868,15.3017,32600.0
2006-10-23 12:15:00,30.75,30.75,30.64,30.64,28400.0,15.3017,15.3017,15.247,15.247,28400.0
2006-10-23 12:20:00,30.64,30.64,30.54,30.61,29600.0,15.247,15.247,15.1972,15.2321,29600.0
2006-10-23 12:25:00,30.62,30.7,30.62,30.66,23200.0,15.2371,15.2769,15.2371,15.257,23200.0
2006-10-23 12:30:00,30.66,30.67,30.65,30.67,11400.0,15.257,15.2619,15.252,15.2619,11400.0
2006-10-23 12:35:00,30.66,30.67,30.62,30.67,27800.0,15.257,15.2619,15.2371,15.2619,27800.0
2006-10-23 12:40:00,30.68,30.69,30.66,30.68,32800.0,15.2669,15.2719,15.257,15.2669,32800.0
2006-10-23 12:45:00,30.69,30.69,30.63,30.65,25000.0,15.2719,15.2719,15.242,15.252,25000.0
2006-10-23 12:50:00,30.66,30.68,30.64,30.67,20800.0,15.257,15.2669,15.247,15.2619,20800.0
2006-10-23 12:55:00,30.67,30.71,30.67,30.68,9800.0,15.2619,15.2818,15.2619,15.2669,9800.0
2006-10-23 13:00:00,30.69,30.69,30.67,30.67,3400.0,15.2719,15.2719,15.2619,15.2619,3400.0
2006-10-23 13:05:00,30.68,30.68,30.65,30.68,15600.0,15.2669,15.2669,15.252,15.2669,15600.0
2006-10-23 13:10:00,30.68,30.69,30.67,30.67,12400.0,15.2669,15.2719,15.2619,15.2619,12400.0
2006-10-23 13:15:00,30.68,30.72,30.68,30.72,6400.0,15.2669,15.2868,15.2669,15.2868,6400.0
2006-10-23 13:20:00,30.72,30.72,30.68,30.71,17400.0,15.2868,15.2868,15.2669,15.2818,17400.0
2006-10-23 13:25:00,30.71,30.71,30.68,30.69,4400.0,15.2818,15.2818,15.2669,15.2719,4400.0
2006-10-23 13:30:00,30.7,30.75,30.7,30.74,23000.0,15.2769,15.3017,15.2769,15.2968,23000.0
2006-10-23 13:35:00,30.74,30.74,30.73,30.74,10400.0,15.2968,15.2968,15.2918,15.2968,10400.0
2006-10-23 13:40:00,30.74,30.74,30.73,30.74,5400.0,15.2968,15.2968,15.2918,15.2968,5400.0
2006-10-23 13:45:00,30.73,30.74,30.71,30.73,12800.0,15.2918,15.2968,15.2818,15.2918,12800.0
2006-10-23 13:50:00,30.73,30.74,30.72,30.72,7400.0,15.2918,15.2968,15.2868,15.2868,7400.0
2006-10-23 13:55:00,30.72,30.72,30.71,30.72,15400.0,15.2868,15.2868,15.2818,15.2868,15400.0
2006-10-23 14:00:00,30.72,30.72,30.68,30.68,9200.0,15.2868,15.2868,15.2669,15.2669,9200.0
2006-10-23 14:05:00,30.69,30.7,30.68,30.69,7200.0,15.2719,15.2769,15.2669,15.2719,7200.0
2006-10-23 14:10:00,30.68,30.71,30.68,30.7,180200.0,15.2669,15.2818,15.2669,15.2769,180200.0
2006-10-23 14:15:00,30.69,30.69,30.64,30.67,9800.0,15.2719,15.2719,15.247,15.2619,9800.0
2006-10-23 14:20:00,30.67,30.68,30.66,30.67,17000.0,15.2619,15.2669,15.257,15.2619,17000.0
2006-10-23 14:25:00,30.67,30.68,30.65,30.68,11600.0,15.2619,15.2669,15.252,15.2669,11600.0
2006-10-23 14:30:00,30.69,30.7,30.66,30.7,20600.0,15.2719,15.2769,15.257,15.2769,20600.0
2006-10-23 14:35:00,30.7,30.72,30.7,30.72,10000.0,15.2769,15.2868,15.2769,15.2868,10000.0
2006-10-23 14:40:00,30.71,30.73,30.7,30.7,27200.0,15.2818,15.2918,15.2769,15.2769,27200.0
2006-10-23 14:45:00,30.7,30.73,30.7,30.72,15200.0,15.2769,15.2918,15.2769,15.2868,15200.0
2006-10-23 14:50:00,30.71,30.74,30.71,30.74,18200.0,15.2818,15.2968,15.2818,15.2968,18200.0
2006-10-23 14:55:00,30.74,30.75,30.73,30.73,28600.0,15.2968,15.3017,15.2918,15.2918,28600.0
2006-10-23 15:00:00,30.73,30.77,30.73,30.77,30400.0,15.2918,15.3117,15.2918,15.3117,30400.0
2006-10-23 15:05:00,30.75,30.8,30.75,30.79,39200.0,15.3017,15.3266,15.3017,15.3217,39200.0
2006-10-23 15:10:00,30.8,30.81,30.79,30.81,21800.0,15.3266,15.3316,15.3217,15.3316,21800.0
2006-10-23 15:15:00,30.81,30.84,30.8,30.8,34400.0,15.3316,15.3465,15.3266,15.3266,34400.0
2006-10-23 15:20:00,30.8,30.81,30.71,30.71,30200.0,15.3266,15.3316,15.2818,15.2818,30200.0
2006-10-23 15:25:00,30.72,30.72,30.67,30.68,40600.0,15.2868,15.2868,15.2619,15.2669,40600.0
2006-10-23 15:30:00,30.68,30.75,30.67,30.67,359200.0,15.2669,15.3017,15.2619,15.2619,359200.0
2006-10-23 15:35:00,30.67,30.7,30.67,30.69,31400.0,15.2619,15.2769,15.2619,15.2719,31400.0
2006-10-23 15:40:00,30.7,30.7,30.67,30.7,19400.0,15.2769,15.2769,15.2619,15.2769,19400.0
2006-10-23 15:45:00,30.7,30.7,30.68,30.68,19400.0,15.2769,15.2769,15.2669,15.2669,19400.0
2006-10-23 15:50:00,30.69,30.69,30.66,30.68,12800.0,15.2719,15.2719,15.257,15.2669,12800.0
2006-10-23 15:55:00,30.68,30.68,30.64,30.65,61400.0,15.2669,15.2669,15.247,15.252,61400.0
2006-10-24 09:30:00,30.64,30.65,30.58,30.6,49200.0,15.247,15.252,15.2172,15.2271,49200.0
2006-10-24 09:35:00,30.6,30.66,30.54,30.55,26400.0,15.2271,15.257,15.1972,15.2022,26400.0
2006-10-24 09:40:00,30.55,30.64,30.55,30.6,10400.0,15.2022,15.247,15.2022,15.2271,10400.0
2006-10-24 09:45:00,30.59,30.6,30.58,30.6,44600.0,15.2221,15.2271,15.2172,15.2271,44600.0
2006-10-24 09:50:00,30.6,30.6,30.58,30.6,18400.0,15.2271,15.2271,15.2172,15.2271,18400.0
2006-10-24 09:55:00,30.6,30.64,30.59,30.64,129600.0,15.2271,15.247,15.2221,15.247,129600.0
2006-10-24 10:00:00,30.61,30.63,30.59,30.61,68400.0,15.2321,15.242,15.2221,15.2321,68400.0
2006-10-24 10:05:00,30.61,30.61,30.59,30.59,13000.0,15.2321,15.2321,15.2221,15.2221,13000.0
2006-10-24 10:10:00,30.6,30.61,30.57,30.6,43800.0,15.2271,15.2321,15.2122,15.2271,43800.0
2006-10-24 10:15:00,30.6,30.61,30.55,30.56,36000.0,15.2271,15.2321,15.2022,15.2072,36000.0
2006-10-24 10:20:00,30.58,30.59,30.52,30.52,36600.0,15.2172,15.2221,15.1873,15.1873,36600.0
2006-10-24 10:25:00,30.52,30.62,30.52,30.62,12400.0,15.1873,15.2371,15.1873,15.2371,12400.0
2006-10-24 10:30:00,30.62,30.65,30.58,30.58,13600.0,15.2371,15.252,15.2172,15.2172,13600.0
2006-10-24 10:35:00,30.58,30.58,30.55,30.56,17000.0,15.2172,15.2172,15.2022,15.2072,17000.0
2006-10-24 10:40:00,30.56,30.56,30.49,30.5,11600.0,15.2072,15.2072,15.1724,15.1773,11600.0
2006-10-24 10:45:00,30.5,30.52,30.5,30.5,8800.0,15.1773,15.1873,15.1773,15.1773,8800.0
2006-10-24 10:50:00,30.49,30.53,30.46,30.5,26200.0,15.1724,15.1923,15.1574,15.1773,26200.0
2006-10-24 10:55:00,30.51,30.53,30.5,30.5,12400.0,15.1823,15.1923,15.1773,15.1773,12400.0
2006-10-24 11:00:00,30.51,30.53,30.5,30.53,7000.0,15.1823,15.1923,15.1773,15.1923,7000.0
2006-10-24 11:05:00,30.54,30.54,30.53,30.53,4200.0,15.1972,15.1972,15.1923,15.1923,4200.0
2006-10-24 11:10:00,30.53,30.54,30.5,30.53,5200.0,15.1923,15.1972,15.1773,15.1923,5200.0
2006-10-24 11:15:00,30.53,30.53,30.51,30.52,3400.0,15.1923,15.1923,15.1823,15.1873,3400.0
2006-10-24 11:20:00,30.52,30.55,30.52,30.53,7600.0,15.1873,15.2022,15.1873,15.1923,7600.0
2006-10-24 11:25:00,30.54,30.58,30.54,30.58,2800.0,15.1972,15.2172,15.1972,15.2172,2800.0
2006-10-24 11:30:00,30.57,30.58,30.55,30.57,6600.0,15.2122,15.2172,15.2022,15.2122,6600.0
2006-10-24 11:35:00,30.55,30.56,30.53,30.54,7400.0,15.2022,15.2072,15.1923,15.1972,7400.0
2006-10-24 11:40:00,30.54,30.54,30.53,30.54,3800.0,15.1972,15.1972,15.1923,15.1972,3800.0
2006-10-24 11:45:00,30.53,30.54,30.5,30.5,7200.0,15.1923,15.1972,15.1773,15.1773,7200.0
2006-10-24 11:50:00,30.51,30.52,30.5,30.5,5800.0,15.1823,15.1873,15.1773,15.1773,5800.0
2006-10-24 11:55:00,30.5,30.51,30.5,30.5,8800.0,15.1773,15.1823,15.1773,15.1773,8800.0
2006-10-24 12:00:00,30.5,30.52,30.5,30.51,6800.0,15.1773,15.1873,15.1773,15.1823,6800.0
2006-10-24 12:05:00,30.5,30.52,30.5,30.5,7200.0,15.1773,15.1873,15.1773,15.1773,7200.0
2006-10-24 12:10:00,30.5,30.52,30.47,30.47,17200.0,15.1773,15.1873,15.1624,15.1624,17200.0
2006-10-24 12:15:00,30.48,30.48,30.42,30.42,4000.0,15.1674,15.1674,15.1375,15.1375,4000.0
2006-10-24 12:20:00,30.42,30.44,30.4,30.4,19200.0,15.1375,15.1475,15.1276,15.1276,19200.0
2006-10-24 12:25:00,30.4,30.43,30.39,30.42,13200.0,15.1276,15.1425,15.1226,15.1375,13200.0
2006-10-24 12:30:00,30.41,30.49,30.41,30.48,16600.0,15.1326,15.1724,15.1326,15.1674,16600.0
2006-10-24 12:35:00,30.49,30.49,30.47,30.48,24600.0,15.1724,15.1724,15.1624,15.1674,24600.0
2006-10-24 12:40:00,30.49,30.5,30.48,30.5,16600.0,15.1724,15.1773,15.1674,15.1773,16600.0
2006-10-24 12:45:00,30.51,30.51,30.43,30.43,31800.0,15.1823,15.1823,15.1425,15.1425,31800.0
2006-10-24 12:50:00,30.45,30.46,30.37,30.37,20800.0,15.1525,15.1574,15.1127,15.1127,20800.0
2006-10-24 12:55:00,30.36,30.38,30.35,30.36,24200.0,15.1077,15.1176,15.1027,15.1077,24200.0
2006-10-24 13:00:00,30.36,30.42,30.36,30.42,9800.0,15.1077,15.1375,15.1077,15.1375,9800.0
2006-10-24 13:05:00,30.41,30.41,30.4,30.4,4400.0,15.1326,15.1326,15.1276,15.1276,4400.0
2006-10-24 13:10:00,30.4,30.43,30.4,30.43,3200.0,15.1276,15.1425,15.1276,15.1425,3200.0
2006-10-24 13:15:00,30.42,30.42,30.4,30.4,22800.0,15.1375,15.1375,15.1276,15.1276,22800.0
2006-10-24 13:20:00,30.41,30.43,30.41,30.41,3800.0,15.1326,15.1425,15.1326,15.1326,3800.0
2006-10-24 13:25:00,30.42,30.42,30.39,30.4,21000.0,15.1375,15.1375,15.1226,15.1276,21000.0
2006-10-24 13:30:00,30.39,30.39,30.36,30.37,9400.0,15.1226,15.1226,15.1077,15.1127,9400.0
2006-10-24 13:35:00,30.38,30.42,30.38,30.39,17200.0,15.1176,15.1375,15.1176,15.1226,17200.0
2006-10-24 13:40:00,30.39,30.4,30.39,30.39,4400.0,15.1226,15.1276,15.1226,15.1226,4400.0
2006-10-24 13:45:00,30.4,30.4,30.38,30.38,8000.0,15.1276,15.1276,15.1176,15.1176,8000.0
2006-10-24 13:50:00,30.38,30.4,30.38,30.38,9000.0,15.1176,15.1276,15.1176,15.1176,9000.0
2006-10-24 13:55:00,30.38,30.39,30.38,30.39,8200.0,15.1176,15.1226,15.1176,15.1226,8200.0
2006-10-24 14:00:00,30.38,30.39,30.38,30.38,8200.0,15.1176,15.1226,15.1176,15.1176,8200.0
2006-10-24 14:05:00,30.39,30.41,30.38,30.41,8600.0,15.1226,15.1326,15.1176,15.1326,8600.0
2006-10-24 14:10:00,30.41,30.42,30.4,30.4,10600.0,15.1326,15.1375,15.1276,15.1276,10600.0
2006-10-24 14:15:00,30.4,30.41,30.39,30.4,10600.0,15.1276,15.1326,15.1226,15.1276,10600.0
2006-10-24 14:20:00,30.4,30.4,30.39,30.4,13000.0,15.1276,15.1276,15.1226,15.1276,13000.0
2006-10-24 14:25:00,30.4,30.42,30.38,30.39,39600.0,15.1276,15.1375,15.1176,15.1226,39600.0
2006-10-24 14:30:00,30.39,30.41,30.39,30.41,37400.0,15.1226,15.1326,15.1226,15.1326,37400.0
2006-10-24 14:35:00,30.41,30.42,30.4,30.42,9800.0,15.1326,15.1375,15.1276,15.1375,9800.0
2006-10-24 14:40:00,30.42,30.42,30.4,30.41,18000.0,15.1375,15.1375,15.1276,15.1326,18000.0
2006-10-24 14:45:00,30.41,30.41,30.41,30.41,10200.0,15.1326,15.1326,15.1326,15.1326,10200.0
2006-10-24 14:50:00,30.41,30.41,30.38,30.4,14400.0,15.1326,15.1326,15.1176,15.1276,14400.0
2006-10-24 14:55:00,30.41,30.41,30.4,30.4,32800.0,15.1326,15.1326,15.1276,15.1276,32800.0
2006-10-24 15:00:00,30.41,30.45,30.41,30.45,12400.0,15.1326,15.1525,15.1326,15.1525,12400.0
2006-10-24 15:05:00,30.46,30.5,30.46,30.49,32800.0,15.1574,15.1773,15.1574,15.1724,32800.0
2006-10-24 15:10:00,30.49,30.5,30.48,30.5,14000.0,15.1724,15.1773,15.1674,15.1773,14000.0
2006-10-24 15:15:00,30.5,30.53,30.5,30.52,99000.0,15.1773,15.1923,15.1773,15.1873,99000.0
2006-10-24 15:20:00,30.51,30.52,30.5,30.5,33400.0,15.1823,15.1873,15.1773,15.1773,33400.0
2006-10-24 15:25:00,30.5,30.55,30.5,30.54,29400.0,15.1773,15.2022,15.1773,15.1972,29400.0
2006-10-24 15:30:00,30.54,30.54,30.49,30.49,76000.0,15.1972,15.1972,15.1724,15.1724,76000.0
2006-10-24 15:35:00,30.49,30.49,30.46,30.47,19400.0,15.1724,15.1724,15.1574,15.1624,19400.0
2006-10-24 15:40:00,30.47,30.5,30.47,30.48,13200.0,15.1624,15.1773,15.1624,15.1674,13200.0
2006-10-24 15:45:00,30.48,30.53,30.48,30.52,58200.0,15.1674,15.1923,15.1674,15.1873,58200.0
2006-10-24 15:50:00,30.52,30.53,30.47,30.53,147200.0,15.1873,15.1923,15.1624,15.1923,147200.0
2006-10-24 15:55:00,30.52,30.55,30.52,30.55,22200.0,15.1873,15.2022,15.1873,15.2022,22200.0
2006-10-25 09:30:00,30.65,30.85,30.63,30.84,38600.0,15.252,15.3515,15.242,15.3465,38600.0
2006-10-25 09:35:00,30.83,30.93,30.8,30.93,45200.0,15.3416,15.3913,15.3266,15.3913,45200.0
2006-10-25 09:40:00,30.93,30.95,30.9,30.95,60200.0,15.3913,15.4013,15.3764,15.4013,60200.0
2006-10-25 09:45:00,30.95,31.01,30.93,30.99,50400.0,15.4013,15.4311,15.3913,15.4212,50400.0
2006-10-25 09:50:00,31.0,31.06,31.0,31.02,61200.0,15.4261,15.456,15.4261,15.4361,61200.0
2006-10-25 09:55:00,31.02,31.02,30.99,30.99,139000.0,15.4361,15.4361,15.4212,15.4212,139000.0
2006-10-25 10:00:00,30.99,31.0,30.96,30.97,33000.0,15.4212,15.4261,15.4062,15.4112,33000.0
2006-10-25 10:05:00,30.97,30.99,30.93,30.93,20000.0,15.4112,15.4212,15.3913,15.3913,20000.0
2006-10-25 10:10:00,30.93,30.97,30.91,30.95,36400.0,15.3913,15.4112,15.3814,15.4013,36400.0
2006-10-25 10:15:00,30.95,30.99,30.95,30.98,40800.0,15.4013,15.4212,15.4013,15.4162,40800.0
2006-10-25 10:20:00,30.98,31.0,30.96,30.96,32000.0,15.4162,15.4261,15.4062,15.4062,32000.0
2006-10-25 10:25:00,30.96,31.02,30.96,31.0,86200.0,15.4062,15.4361,15.4062,15.4261,86200.0
2006-10-25 10:30:00,31.0,31.0,30.97,30.98,40600.0,15.4261,15.4261,15.4112,15.4162,40600.0
2006-10-25 10:35:00,30.99,31.0,30.92,30.94,15800.0,15.4212,15.4261,15.3863,15.3963,15800.0
2006-10-25 10:40:00,30.93,30.95,30.9,30.95,35400.0,15.3913,15.4013,15.3764,15.4013,35400.0
2006-10-25 10:45:00,30.95,30.95,30.92,30.95,19600.0,15.4013,15.4013,15.3863,15.4013,19600.0
2006-10-25 10:50:00,30.96,31.02,30.96,31.02,63600.0,15.4062,15.4361,15.4062,15.4361,63600.0
2006-10-25 10:55:00,31.02,31.07,31.02,31.04,23000.0,15.4361,15.461,15.4361,15.4461,23000.0
2006-10-25 11:00:00,31.04,31.05,31.02,31.04,36800.0,15.4461,15.451,15.4361,15.4461,36800.0
2006-10-25 11:05:00,31.04,31.05,31.0,31.05,133200.0,15.4461,15.451,15.4261,15.451,133200.0
2006-10-25 11:10:00,31.04,31.06,31.04,31.06,35600.0,15.4461,15.456,15.4461,15.456,35600.0
2006-10-25 11:15:00,31.05,31.05,31.03,31.05,12800.0,15.451,15.451,15.4411,15.451,12800.0
2006-10-25 11:20:00,31.05,31.05,31.04,31.04,12200.0,15.451,15.451,15.4461,15.4461,12200.0
2006-10-25 11:25:00,31.04,31.06,31.03,31.05,42000.0,15.4461,15.456,15.4411,15.451,42000.0
2006-10-25 11:30:00,31.04,31.06,31.04,31.05,82200.0,15.4461,15.456,15.4461,15.451,82200.0
2006-10-25 11:35:00,31.05,31.05,31.04,31.04,70800.0,15.451,15.451,15.4461,15.4461,70800.0
2006-10-25 11:40:00,31.03,31.06,31.03,31.05,47600.0,15.4411,15.456,15.4411,15.451,47600.0
2006-10-25 11:45:00,31.05,31.05,31.03,31.04,29200.0,15.451,15.451,15.4411,15.4461,29200.0
2006-10-25 11:50:00,31.04,31.05,31.03,31.05,20800.0,15.4461,15.451,15.4411,15.451,20800.0
2006-10-25 11:55:00,31.04,31.05,31.03,31.05,22600.0,15.4461,15.451,15.4411,15.451,22600.0
2006-10-25 12:00:00,31.05,31.05,31.04,31.04,21600.0,15.451,15.451,15.4461,15.4461,21600.0
2006-10-25 12:05:00,31.04,31.05,31.02,31.02,14600.0,15.4461,15.451,15.4361,15.4361,14600.0
2006-10-25 12:10:00,31.02,31.02,31.01,31.01,7600.0,15.4361,15.4361,15.4311,15.4311,7600.0
2006-10-25 12:15:00,31.01,31.01,30.99,30.99,24200.0,15.4311,15.4311,15.4212,15.4212,24200.0
2006-10-25 12:20:00,30.99,31.0,30.99,31.0,16200.0,15.4212,15.4261,15.4212,15.4261,16200.0
2006-10-25 12:25:00,30.99,31.0,30.97,30.97,4800.0,15.4212,15.4261,15.4112,15.4112,4800.0
2006-10-25 12:30:00,30.97,31.01,30.97,31.0,16800.0,15.4112,15.4311,15.4112,15.4261,16800.0
2006-10-25 12:35:00,31.0,31.0,30.97,30.98,9800.0,15.4261,15.4261,15.4112,15.4162,9800.0
2006-10-25 12:40:00,30.98,31.0,30.98,31.0,16800.0,15.4162,15.4261,15.4162,15.4261,16800.0
2006-10-25 12:45:00,31.0,31.02,30.99,31.0,46400.0,15.4261,15.4361,15.4212,15.4261,46400.0
2006-10-25 12:50:00,31.0,31.01,30.99,30.99,23600.0,15.4261,15.4311,15.4212,15.4212,23600.0
2006-10-25 12:55:00,30.99,30.99,30.94,30.95,15200.0,15.4212,15.4212,15.3963,15.4013,15200.0
2006-10-25 13:00:00,30.95,30.97,30.94,30.95,24000.0,15.4013,15.4112,15.3963,15.4013,24000.0
2006-10-25 13:05:00,30.94,30.96,30.92,30.92,22400.0,15.3963,15.4062,15.3863,15.3863,22400.0
2006-10-25 13:10:00,30.93,30.95,30.92,30.93,9200.0,15.3913,15.4013,15.3863,15.3913,9200.0
2006-10-25 13:15:00,30.93,30.93,30.9,30.9,4600.0,15.3913,15.3913,15.3764,15.3764,4600.0
2006-10-25 13:20:00,30.9,30.93,30.86,30.91,28000.0,15.3764,15.3913,15.3565,15.3814,28000.0
2006-10-25 13:25:00,30.91,30.93,30.9,30.92,17200.0,15.3814,15.3913,15.3764,15.3863,17200.0
2006-10-25 13:30:00,30.92,30.93,30.92,30.93,5800.0,15.3863,15.3913,15.3863,15.3913,5800.0
2006-10-25 13:35:00,30.93,30.93,30.89,30.93,52400.0,15.3913,15.3913,15.3714,15.3913,52400.0
2006-10-25 13:40:00,30.93,30.99,30.93,30.97,64000.0,15.3913,15.4212,15.3913,15.4112,64000.0
2006-10-25 13:45:00,30.97,31.0,30.95,30.96,43400.0,15.4112,15.4261,15.4013,15.4062,43400.0
2006-10-25 13:50:00,30.96,30.97,30.95,30.96,15400.0,15.4062,15.4112,15.4013,15.4062,15400.0
2006-10-25 13:55:00,30.96,31.0,30.96,31.0,17000.0,15.4062,15.4261,15.4062,15.4261,17000.0
2006-10-25 14:00:00,30.99,31.0,30.97,30.99,55200.0,15.4212,15.4261,15.4112,15.4212,55200.0
2006-10-25 14:05:00,30.99,31.0,30.98,30.99,45200.0,15.4212,15.4261,15.4162,15.4212,45200.0
2006-10-25 14:10:00,30.98,31.06,30.98,31.04,85200.0,15.4162,15.456,15.4162,15.4461,85200.0
2006-10-25 14:15:00,31.04,31.08,31.02,31.06,91400.0,15.4461,15.466,15.4361,15.456,91400.0
2006-10-25 14:20:00,31.06,31.07,30.95,31.02,27800.0,15.456,15.461,15.4013,15.4361,27800.0
2006-10-25 14:25:00,31.02,31.04,30.93,30.99,46600.0,15.4361,15.4461,15.3913,15.4212,46600.0
2006-10-25 14:30:00,30.98,31.0,30.94,30.98,20400.0,15.4162,15.4261,15.3963,15.4162,20400.0
2006-10-25 14:35:00,30.96,30.99,30.92,30.99,23000.0,15.4062,15.4212,15.3863,15.4212,23000.0
2006-10-25 14:40:00,30.98,30.99,30.96,30.97,10000.0,15.4162,15.4212,15.4062,15.4112,10000.0
2006-10-25 14:45:00,30.97,31.0,30.97,31.0,43000.0,15.4112,15.4261,15.4112,15.4261,43000.0
2006-10-25 14:50:00,31.0,31.0,30.98,30.99,52000.0,15.4261,15.4261,15.4162,15.4212,52000.0
2006-10-25 14:55:00,30.98,30.99,30.93,30.93,20400.0,15.4162,15.4212,15.3913,15.3913,20400.0
2006-10-25 15:00:00,30.93,30.96,30.91,30.91,12000.0,15.3913,15.4062,15.3814,15.3814,12000.0
2006-10-25 15:05:00,30.91,30.92,30.89,30.91,20800.0,15.3814,15.3863,15.3714,15.3814,20800.0
2006-10-25 15:10:00,30.91,30.91,30.89,30.89,32000.0,15.3814,15.3814,15.3714,15.3714,32000.0
2006-10-25 15:15:00,30.89,30.93,30.88,30.93,41800.0,15.3714,15.3913,15.3664,15.3913,41800.0
2006-10-25 15:20:00,30.93,30.95,30.91,30.94,11400.0,15.3913,15.4013,15.3814,15.3963,11400.0
2006-10-25 15:25:00,30.94,30.95,30.92,30.92,31800.0,15.3963,15.4013,15.3863,15.3863,31800.0
2006-10-25 15:30:00,30.9,30.93,30.9,30.93,14600.0,15.3764,15.3913,15.3764,15.3913,14600.0
2006-10-25 15:35:00,30.91,30.93,30.9,30.91,71600.0,15.3814,15.3913,15.3764,15.3814,71600.0
2006-10-25 15:40:00,30.9,30.93,30.86,30.92,55000.0,15.3764,15.3913,15.3565,15.3863,55000.0
2006-10-25 15:45:00,30.92,30.95,30.92,30.93,21800.0,15.3863,15.4013,15.3863,15.3913,21800.0
2006-10-25 15:50:00,30.93,30.96,30.89,30.91,35200.0,15.3913,15.4062,15.3714,15.3814,35200.0
2006-10-25 15:55:00,30.91,30.93,30.88,30.89,152400.0,15.3814,15.3913,15.3664,15.3714,152400.0
2006-10-26 09:30:00,30.86,30.88,30.79,30.79,24400.0,15.3565,15.3664,15.3217,15.3217,24400.0
2006-10-26 09:35:00,30.79,30.8,30.77,30.77,20400.0,15.3217,15.3266,15.3117,15.3117,20400.0
2006-10-26 09:40:00,30.78,30.79,30.73,30.74,15600.0,15.3167,15.3217,15.2918,15.2968,15600.0
2006-10-26 09:45:00,30.75,30.75,30.74,30.75,132200.0,15.3017,15.3017,15.2968,15.3017,132200.0
2006-10-26 09:50:00,30.75,30.8,30.74,30.78,108800.0,15.3017,15.3266,15.2968,15.3167,108800.0
2006-10-26 09:55:00,30.78,30.78,30.73,30.74,18400.0,15.3167,15.3167,15.2918,15.2968,18400.0
2006-10-26 10:00:00,30.73,30.75,30.71,30.75,31800.0,15.2918,15.3017,15.2818,15.3017,31800.0
2006-10-26 10:05:00,30.73,30.74,30.67,30.68,17600.0,15.2918,15.2968,15.2619,15.2669,17600.0
2006-10-26 10:10:00,30.68,30.68,30.63,30.66,20600.0,15.2669,15.2669,15.242,15.257,20600.0
2006-10-26 10:15:00,30.66,30.67,30.63,30.65,45600.0,15.257,15.2619,15.242,15.252,45600.0
2006-10-26 10:20:00,30.61,30.65,30.58,30.65,63800.0,15.2321,15.252,15.2172,15.252,63800.0
2006-10-26 10:25:00,30.64,30.66,30.63,30.64,50200.0,15.247,15.257,15.242,15.247,50200.0
2006-10-26 10:30:00,30.64,30.64,30.57,30.6,58000.0,15.247,15.247,15.2122,15.2271,58000.0
2006-10-26 10:35:00,30.6,30.68,30.6,30.67,36800.0,15.2271,15.2669,15.2271,15.2619,36800.0
2006-10-26 10:40:00,30.68,30.75,30.68,30.7,20600.0,15.2669,15.3017,15.2669,15.2769,20600.0
2006-10-26 10:45:00,30.69,30.7,30.67,30.67,7200.0,15.2719,15.2769,15.2619,15.2619,7200.0
2006-10-26 10:50:00,30.67,30.68,30.65,30.65,9600.0,15.2619,15.2669,15.252,15.252,9600.0
2006-10-26 10:55:00,30.64,30.66,30.64,30.65,6000.0,15.247,15.257,15.247,15.252,6000.0
2006-10-26 11:00:00,30.66,30.69,30.62,30.69,18800.0,15.257,15.2719,15.2371,15.2719,18800.0
2006-10-26 11:05:00,30.7,30.72,30.7,30.7,6000.0,15.2769,15.2868,15.2769,15.2769,6000.0
2006-10-26 11:10:00,30.7,30.7,30.69,30.69,6600.0,15.2769,15.2769,15.2719,15.2719,6600.0
2006-10-26 11:15:00,30.7,30.74,30.68,30.73,18000.0,15.2769,15.2968,15.2669,15.2918,18000.0
2006-10-26 11:20:00,30.73,30.75,30.7,30.75,18600.0,15.2918,15.3017,15.2769,15.3017,18600.0
2006-10-26 11:25:00,30.74,30.75,30.74,30.74,8200.0,15.2968,15.3017,15.2968,15.2968,8200.0
2006-10-26 11:30:00,30.74,30.75,30.74,30.74,5400.0,15.2968,15.3017,15.2968,15.2968,5400.0
2006-10-26 11:35:00,30.74,30.77,30.74,30.75,57200.0,15.2968,15.3117,15.2968,15.3017,57200.0
2006-10-26 11:40:00,30.75,30.79,30.75,30.78,68000.0,15.3017,15.3217,15.3017,15.3167,68000.0
2006-10-26 11:45:00,30.78,30.78,30.73,30.73,32400.0,15.3167,15.3167,15.2918,15.2918,32400.0
2006-10-26 11:50:00,30.74,30.75,30.71,30.73,9800.0,15.2968,15.3017,15.2818,15.2918,9800.0
2006-10-26 11:55:00,30.73,30.74,30.73,30.74,1400.0,15.2918,15.2968,15.2918,15.2968,1400.0
2006-10-26 12:00:00,30.71,30.72,30.7,30.71,4000.0,15.2818,15.2868,15.2769,15.2818,4000.0
2006-10-26 12:05:00,30.71,30.72,30.71,30.71,8800.0,15.2818,15.2868,15.2818,15.2818,8800.0
2006-10-26 12:10:00,30.7,30.72,30.69,30.7,7600.0,15.2769,15.2868,15.2719,15.2769,7600.0
2006-10-26 12:15:00,30.7,30.72,30.68,30.71,3800.0,15.2769,15.2868,15.2669,15.2818,3800.0
2006-10-26 12:20:00,30.71,30.74,30.71,30.74,5000.0,15.2818,15.2968,15.2818,15.2968,5000.0
2006-10-26 12:25:00,30.72,30.74,30.72,30.74,2400.0,15.2868,15.2968,15.2868,15.2968,2400.0
2006-10-26 12:30:00,30.74,30.75,30.73,30.74,8600.0,15.2968,15.3017,15.2918,15.2968,8600.0
2006-10-26 12:35:00,30.74,30.74,30.74,30.74,3000.0,15.2968,15.2968,15.2968,15.2968,3000.0
2006-10-26 12:40:00,30.74,30.74,30.73,30.74,6400.0,15.2968,15.2968,15.2918,15.2968,6400.0
2006-10-26 12:45:00,30.74,30.75,30.73,30.73,4400.0,15.2968,15.3017,15.2918,15.2918,4400.0
2006-10-26 12:50:00,30.74,30.74,30.73,30.73,10200.0,15.2968,15.2968,15.2918,15.2918,10200.0
2006-10-26 12:55:00,30.73,30.74,30.73,30.73,5400.0,15.2918,15.2968,15.2918,15.2918,5400.0
2006-10-26 13:00:00,30.73,30.74,30.68,30.7,19000.0,15.2918,15.2968,15.2669,15.2769,19000.0
2006-10-26 13:05:00,30.69,30.7,30.67,30.68,11200.0,15.2719,15.2769,15.2619,15.2669,11200.0
2006-10-26 13:10:00,30.68,30.68,30.64,30.64,7800.0,15.2669,15.2669,15.247,15.247,7800.0
2006-10-26 13:15:00,30.65,30.65,30.62,30.62,8200.0,15.252,15.252,15.2371,15.2371,8200.0
2006-10-26 13:20:00,30.64,30.64,30.63,30.63,16800.0,15.247,15.247,15.242,15.242,16800.0
2006-10-26 13:25:00,30.63,30.63,30.62,30.63,1000.0,15.242,15.242,15.2371,15.242,1000.0
2006-10-26 13:30:00,30.63,30.63,30.6,30.61,6600.0,15.242,15.242,15.2271,15.2321,6600.0
2006-10-26 13:35:00,30.61,30.61,30.6,30.61,18000.0,15.2321,15.2321,15.2271,15.2321,18000.0
2006-10-26 13:40:00,30.61,30.62,30.58,30.59,21800.0,15.2321,15.2371,15.2172,15.2221,21800.0
2006-10-26 13:45:00,30.58,30.59,30.57,30.57,15200.0,15.2172,15.2221,15.2122,15.2122,15200.0
2006-10-26 13:50:00,30.57,30.58,30.55,30.55,9000.0,15.2122,15.2172,15.2022,15.2022,9000.0
2006-10-26 13:55:00,30.55,30.59,30.52,30.59,37800.0,15.2022,15.2221,15.1873,15.2221,37800.0
2006-10-26 14:00:00,30.59,30.64,30.59,30.63,23800.0,15.2221,15.247,15.2221,15.242,23800.0
2006-10-26 14:05:00,30.64,30.64,30.61,30.61,7400.0,15.247,15.247,15.2321,15.2321,7400.0
2006-10-26 14:10:00,30.61,30.63,30.61,30.63,10400.0,15.2321,15.242,15.2321,15.242,10400.0
2006-10-26 14:15:00,30.64,30.65,30.63,30.65,14000.0,15.247,15.252,15.242,15.252,14000.0
2006-10-26 14:20:00,30.65,30.65,30.64,30.65,8000.0,15.252,15.252,15.247,15.252,8000.0
2006-10-26 14:25:00,30.64,30.65,30.63,30.65,23800.0,15.247,15.252,15.242,15.252,23800.0
2006-10-26 14:30:00,30.64,30.64,30.61,30.62,11800.0,15.247,15.247,15.2321,15.2371,11800.0
2006-10-26 14:35:00,30.62,30.63,30.61,30.63,10600.0,15.2371,15.242,15.2321,15.242,10600.0
2006-10-26 14:40:00,30.63,30.64,30.61,30.64,8800.0,15.242,15.247,15.2321,15.247,8800.0
2006-10-26 14:45:00,30.64,30.64,30.61,30.63,11600.0,15.247,15.247,15.2321,15.242,11600.0
2006-10-26 14:50:00,30.64,30.65,30.64,30.64,7600.0,15.247,15.252,15.247,15.247,7600.0
2006-10-26 14:55:00,30.64,30.64,30.6,30.62,16200.0,15.247,15.247,15.2271,15.2371,16200.0
2006-10-26 15:00:00,30.63,30.63,30.61,30.63,12000.0,15.242,15.242,15.2321,15.242,12000.0
2006-10-26 15:05:00,30.63,30.65,30.61,30.62,25200.0,15.242,15.252,15.2321,15.2371,25200.0
2006-10-26 15:10:00,30.62,30.65,30.62,30.65,54600.0,15.2371,15.252,15.2371,15.252,54600.0
2006-10-26 15:15:00,30.65,30.66,30.6,30.64,14000.0,15.252,15.257,15.2271,15.247,14000.0
2006-10-26 15:20:00,30.63,30.65,30.63,30.64,9800.0,15.242,15.252,15.242,15.247,9800.0
2006-10-26 15:25:00,30.64,30.65,30.64,30.64,5400.0,15.247,15.252,15.247,15.247,5400.0
2006-10-26 15:30:00,30.64,30.64,30.63,30.64,6200.0,15.247,15.247,15.242,15.247,6200.0
2006-10-26 15:35:00,30.64,30.67,30.64,30.65,11000.0,15.247,15.2619,15.247,15.252,11000.0
2006-10-26 15:40:00,30.66,30.71,30.66,30.69,27000.0,15.257,15.2818,15.257,15.2719,27000.0
2006-10-26 15:45:00,30.68,30.75,30.68,30.73,43800.0,15.2669,15.3017,15.2669,15.2918,43800.0
2006-10-26 15:50:00,30.74,30.76,30.7,30.71,68000.0,15.2968,15.3067,15.2769,15.2818,68000.0
2006-10-26 15:55:00,30.71,30.74,30.71,30.71,118400.0,15.2818,15.2968,15.2818,15.2818,118400.0
2006-10-27 09:30:00,30.65,30.65,30.6,30.6,10600.0,15.252,15.252,15.2271,15.2271,10600.0
2006-10-27 09:35:00,30.6,30.71,30.59,30.68,18400.0,15.2271,15.2818,15.2221,15.2669,18400.0
2006-10-27 09:40:00,30.66,30.67,30.61,30.62,20200.0,15.257,15.2619,15.2321,15.2371,20200.0
2006-10-27 09:45:00,30.63,30.66,30.6,30.64,85400.0,15.242,15.257,15.2271,15.247,85400.0
2006-10-27 09:50:00,30.64,30.64,30.47,30.57,36000.0,15.247,15.247,15.1624,15.2122,36000.0
2006-10-27 09:55:00,30.58,30.58,30.55,30.55,9000.0,15.2172,15.2172,15.2022,15.2022,9000.0
2006-10-27 10:00:00,30.55,30.6,30.54,30.57,104800.0,15.2022,15.2271,15.1972,15.2122,104800.0
2006-10-27 10:05:00,30.55,30.58,30.52,30.58,111200.0,15.2022,15.2172,15.1873,15.2172,111200.0
2006-10-27 10:10:00,30.59,30.59,30.54,30.56,43600.0,15.2221,15.2221,15.1972,15.2072,43600.0
2006-10-27 10:15:00,30.56,30.57,30.55,30.55,17600.0,15.2072,15.2122,15.2022,15.2022,17600.0
2006-10-27 10:20:00,30.56,30.56,30.48,30.49,14600.0,15.2072,15.2072,15.1674,15.1724,14600.0
2006-10-27 10:25:00,30.49,30.55,30.48,30.55,19800.0,15.1724,15.2022,15.1674,15.2022,19800.0
2006-10-27 10:30:00,30.53,30.57,30.53,30.56,7800.0,15.1923,15.2122,15.1923,15.2072,7800.0
2006-10-27 10:35:00,30.56,30.58,30.53,30.58,215000.0,15.2072,15.2172,15.1923,15.2172,215000.0
2006-10-27 10:40:00,30.58,30.6,30.57,30.6,5800.0,15.2172,15.2271,15.2122,15.2271,5800.0
2006-10-27 10:45:00,30.61,30.61,30.57,30.58,9600.0,15.2321,15.2321,15.2122,15.2172,9600.0
2006-10-27 10:50:00,30.57,30.59,30.56,30.59,11800.0,15.2122,15.2221,15.2072,15.2221,11800.0
2006-10-27 10:55:00,30.58,30.58,30.56,30.58,2400.0,15.2172,15.2172,15.2072,15.2172,2400.0
2006-10-27 11:00:00,30.57,30.6,30.56,30.57,13800.0,15.2122,15.2271,15.2072,15.2122,13800.0
2006-10-27 11:05:00,30.57,30.59,30.56,30.57,7600.0,15.2122,15.2221,15.2072,15.2122,7600.0
2006-10-27 11:10:00,30.57,30.58,30.56,30.58,7200.0,15.2122,15.2172,15.2072,15.2172,7200.0
2006-10-27 11:15:00,30.57,30.6,30.57,30.58,10400.0,15.2122,15.2271,15.2122,15.2172,10400.0
2006-10-27 11:20:00,30.58,30.6,30.57,30.6,11600.0,15.2172,15.2271,15.2122,15.2271,11600.0
2006-10-27 11:25:00,30.6,30.6,30.58,30.58,3400.0,15.2271,15.2271,15.2172,15.2172,3400.0
2006-10-27 11:30:00,30.58,30.58,30.56,30.57,9000.0,15.2172,15.2172,15.2072,15.2122,9000.0
2006-10-27 11:35:00,30.58,30.58,30.56,30.57,10800.0,15.2172,15.2172,15.2072,15.2122,10800.0
2006-10-27 11:40:00,30.57,30.58,30.55,30.55,12200.0,15.2122,15.2172,15.2022,15.2022,12200.0
2006-10-27 11:45:00,30.55,30.56,30.52,30.52,4600.0,15.2022,15.2072,15.1873,15.1873,4600.0
2006-10-27 11:50:00,30.52,30.54,30.51,30.53,36800.0,15.1873,15.1972,15.1823,15.1923,36800.0
2006-10-27 11:55:00,30.53,30.55,30.53,30.54,27000.0,15.1923,15.2022,15.1923,15.1972,27000.0
2006-10-27 12:00:00,30.53,30.55,30.53,30.53,15200.0,15.1923,15.2022,15.1923,15.1923,15200.0
2006-10-27 12:05:00,30.53,30.58,30.53,30.57,63200.0,15.1923,15.2172,15.1923,15.2122,63200.0
2006-10-27 12:10:00,30.57,30.57,30.56,30.56,2800.0,15.2122,15.2122,15.2072,15.2072,2800.0
2006-10-27 12:15:00,30.55,30.56,30.54,30.54,4000.0,15.2022,15.2072,15.1972,15.1972,4000.0
2006-10-27 12:20:00,30.54,30.55,30.53,30.53,5400.0,15.1972,15.2022,15.1923,15.1923,5400.0
2006-10-27 12:25:00,30.54,30.56,30.54,30.56,6200.0,15.1972,15.2072,15.1972,15.2072,6200.0
2006-10-27 12:30:00,30.55,30.56,30.54,30.54,5600.0,15.2022,15.2072,15.1972,15.1972,5600.0
2006-10-27 12:35:00,30.54,30.55,30.52,30.52,8000.0,15.1972,15.2022,15.1873,15.1873,8000.0
2006-10-27 12:40:00,30.52,30.53,30.52,30.53,1800.0,15.1873,15.1923,15.1873,15.1923,1800.0
2006-10-27 12:45:00,30.53,30.54,30.5,30.5,5600.0,15.1923,15.1972,15.1773,15.1773,5600.0
2006-10-27 12:50:00,30.5,30.5,30.49,30.5,4400.0,15.1773,15.1773,15.1724,15.1773,4400.0
2006-10-27 12:55:00,30.5,30.51,30.5,30.5,2600.0,15.1773,15.1823,15.1773,15.1773,2600.0
2006-10-27 13:00:00,30.49,30.5,30.49,30.49,2000.0,15.1724,15.1773,15.1724,15.1724,2000.0
2006-10-27 13:05:00,30.49,30.5,30.48,30.5,6000.0,15.1724,15.1773,15.1674,15.1773,6000.0
2006-10-27 13:10:00,30.5,30.5,30.49,30.5,5400.0,15.1773,15.1773,15.1724,15.1773,5400.0
2006-10-27 13:15:00,30.5,30.5,30.48,30.48,5000.0,15.1773,15.1773,15.1674,15.1674,5000.0
2006-10-27 13:20:00,30.48,30.48,30.45,30.46,20400.0,15.1674,15.1674,15.1525,15.1574,20400.0
2006-10-27 13:25:00,30.46,30.5,30.44,30.5,237800.0,15.1574,15.1773,15.1475,15.1773,237800.0
2006-10-27 13:30:00,30.5,30.5,30.47,30.49,39200.0,15.1773,15.1773,15.1624,15.1724,39200.0
2006-10-27 13:35:00,30.48,30.5,30.45,30.47,19400.0,15.1674,15.1773,15.1525,15.1624,19400.0
2006-10-27 13:40:00,30.47,30.47,30.45,30.46,10800.0,15.1624,15.1624,15.1525,15.1574,10800.0
2006-10-27 13:45:00,30.46,30.46,30.44,30.44,7600.0,15.1574,15.1574,15.1475,15.1475,7600.0
2006-10-27 13:50:00,30.44,30.47,30.44,30.47,8000.0,15.1475,15.1624,15.1475,15.1624,8000.0
2006-10-27 13:55:00,30.47,30.47,30.44,30.44,7800.0,15.1624,15.1624,15.1475,15.1475,7800.0
2006-10-27 14:00:00,30.44,30.46,30.44,30.46,6200.0,15.1475,15.1574,15.1475,15.1574,6200.0
2006-10-27 14:05:00,30.46,30.46,30.44,30.46,5400.0,15.1574,15.1574,15.1475,15.1574,5400.0
2006-10-27 14:10:00,30.46,30.46,30.45,30.45,5600.0,15.1574,15.1574,15.1525,15.1525,5600.0
2006-10-27 14:15:00,30.46,30.46,30.44,30.44,6400.0,15.1574,15.1574,15.1475,15.1475,6400.0
2006-10-27 14:20:00,30.44,30.46,30.43,30.43,11000.0,15.1475,15.1574,15.1425,15.1425,11000.0
2006-10-27 14:25:00,30.43,30.43,30.35,30.36,18600.0,15.1425,15.1425,15.1027,15.1077,18600.0
2006-10-27 14:30:00,30.38,30.42,30.38,30.4,9800.0,15.1176,15.1375,15.1176,15.1276,9800.0
2006-10-27 14:35:00,30.4,30.42,30.39,30.41,13600.0,15.1276,15.1375,15.1226,15.1326,13600.0
2006-10-27 14:40:00,30.41,30.42,30.41,30.42,7000.0,15.1326,15.1375,15.1326,15.1375,7000.0
2006-10-27 14:45:00,30.42,30.45,30.42,30.44,8000.0,15.1375,15.1525,15.1375,15.1475,8000.0
2006-10-27 14:50:00,30.43,30.44,30.4,30.4,10200.0,15.1425,15.1475,15.1276,15.1276,10200.0
2006-10-27 14:55:00,30.41,30.42,30.39,30.41,14200.0,15.1326,15.1375,15.1226,15.1326,14200.0
2006-10-27 15:00:00,30.41,30.41,30.38,30.38,6400.0,15.1326,15.1326,15.1176,15.1176,6400.0
2006-10-27 15:05:00,30.38,30.43,30.38,30.4,23400.0,15.1176,15.1425,15.1176,15.1276,23400.0
2006-10-27 15:10:00,30.4,30.42,30.4,30.41,16400.0,15.1276,15.1375,15.1276,15.1326,16400.0
2006-10-27 15:15:00,30.41,30.42,30.38,30.4,25000.0,15.1326,15.1375,15.1176,15.1276,25000.0
2006-10-27 15:20:00,30.4,30.41,30.39,30.4,18200.0,15.1276,15.1326,15.1226,15.1276,18200.0
2006-10-27 15:25:00,30.4,30.41,30.37,30.39,21400.0,15.1276,15.1326,15.1127,15.1226,21400.0
2006-10-27 15:30:00,30.39,30.43,30.38,30.38,26800.0,15.1226,15.1425,15.1176,15.1176,26800.0
2006-10-27 15:35:00,30.38,30.39,30.36,30.36,27000.0,15.1176,15.1226,15.1077,15.1077,27000.0
2006-10-27 15:40:00,30.36,30.36,30.33,30.34,27800.0,15.1077,15.1077,15.0927,15.0977,27800.0
2006-10-27 15:45:00,30.33,30.36,30.33,30.36,19400.0,15.0927,15.1077,15.0927,15.1077,19400.0
2006-10-27 15:50:00,30.36,30.42,30.36,30.4,52800.0,15.1077,15.1375,15.1077,15.1276,52800.0
2006-10-27 15:55:00,30.4,30.45,30.4,30.45,58600.0,15.1276,15.1525,15.1276,15.1525,58600.0
2006-10-30 09:30:00,30.61,30.61,30.48,30.49,66600.0,15.2321,15.2321,15.1674,15.1724,66600.0
2006-10-30 09:35:00,30.48,30.53,30.45,30.5,43800.0,15.1674,15.1923,15.1525,15.1773,43800.0
2006-10-30 09:40:00,30.5,30.51,30.48,30.51,47600.0,15.1773,15.1823,15.1674,15.1823,47600.0
2006-10-30 09:45:00,30.5,30.57,30.5,30.54,21400.0,15.1773,15.2122,15.1773,15.1972,21400.0
2006-10-30 09:50:00,30.53,30.53,30.45,30.46,125600.0,15.1923,15.1923,15.1525,15.1574,125600.0
2006-10-30 09:55:00,30.46,30.55,30.46,30.55,91800.0,15.1574,15.2022,15.1574,15.2022,91800.0
2006-10-30 10:00:00,30.55,30.55,30.5,30.51,55600.0,15.2022,15.2022,15.1773,15.1823,55600.0
2006-10-30 10:05:00,30.49,30.5,30.46,30.5,12600.0,15.1724,15.1773,15.1574,15.1773,12600.0
2006-10-30 10:10:00,30.49,30.49,30.38,30.38,17000.0,15.1724,15.1724,15.1176,15.1176,17000.0
2006-10-30 10:15:00,30.38,30.44,30.38,30.44,22400.0,15.1176,15.1475,15.1176,15.1475,22400.0
2006-10-30 10:20:00,30.43,30.45,30.38,30.4,7800.0,15.1425,15.1525,15.1176,15.1276,7800.0
2006-10-30 10:25:00,30.41,30.43,30.4,30.41,17400.0,15.1326,15.1425,15.1276,15.1326,17400.0
2006-10-30 10:30:00,30.42,30.49,30.42,30.47,21800.0,15.1375,15.1724,15.1375,15.1624,21800.0
2006-10-30 10:35:00,30.47,30.48,30.42,30.42,33800.0,15.1624,15.1674,15.1375,15.1375,33800.0
2006-10-30 10:40:00,30.42,30.44,30.4,30.41,43600.0,15.1375,15.1475,15.1276,15.1326,43600.0
2006-10-30 10:45:00,30.41,30.43,30.34,30.35,26400.0,15.1326,15.1425,15.0977,15.1027,26400.0
2006-10-30 10:50:00,30.35,30.4,30.35,30.38,21600.0,15.1027,15.1276,15.1027,15.1176,21600.0
2006-10-30 10:55:00,30.37,30.45,30.36,30.43,11800.0,15.1127,15.1525,15.1077,15.1425,11800.0
2006-10-30 11:00:00,30.43,30.47,30.42,30.47,13800.0,15.1425,15.1624,15.1375,15.1624,13800.0
2006-10-30 11:05:00,30.47,30.47,30.41,30.43,22800.0,15.1624,15.1624,15.1326,15.1425,22800.0
2006-10-30 11:10:00,30.44,30.45,30.42,30.45,6600.0,15.1475,15.1525,15.1375,15.1525,6600.0
2006-10-30 11:15:00,30.43,30.45,30.43,30.43,6600.0,15.1425,15.1525,15.1425,15.1425,6600.0
2006-10-30 11:20:00,30.45,30.45,30.42,30.43,11000.0,15.1525,15.1525,15.1375,15.1425,11000.0
2006-10-30 11:25:00,30.43,30.43,30.41,30.41,12000.0,15.1425,15.1425,15.1326,15.1326,12000.0
2006-10-30 11:30:00,30.41,30.43,30.41,30.42,5200.0,15.1326,15.1425,15.1326,15.1375,5200.0
2006-10-30 11:35:00,30.42,30.46,30.42,30.45,9200.0,15.1375,15.1574,15.1375,15.1525,9200.0
2006-10-30 11:40:00,30.44,30.45,30.43,30.44,401200.0,15.1475,15.1525,15.1425,15.1475,401200.0
2006-10-30 11:45:00,30.43,30.45,30.42,30.43,5200.0,15.1425,15.1525,15.1375,15.1425,5200.0
2006-10-30 11:50:00,30.42,30.45,30.42,30.45,10200.0,15.1375,15.1525,15.1375,15.1525,10200.0
2006-10-30 11:55:00,30.43,30.45,30.43,30.45,5000.0,15.1425,15.1525,15.1425,15.1525,5000.0
2006-10-30 12:00:00,30.45,30.45,30.43,30.43,10400.0,15.1525,15.1525,15.1425,15.1425,10400.0
2006-10-30 12:05:00,30.44,30.45,30.43,30.43,1200.0,15.1475,15.1525,15.1425,15.1425,1200.0
2006-10-30 12:10:00,30.43,30.46,30.43,30.46,2200.0,15.1425,15.1574,15.1425,15.1574,2200.0
2006-10-30 12:15:00,30.45,30.45,30.42,30.43,16400.0,15.1525,15.1525,15.1375,15.1425,16400.0
2006-10-30 12:20:00,30.43,30.47,30.43,30.44,11400.0,15.1425,15.1624,15.1425,15.1475,11400.0
2006-10-30 12:25:00,30.45,30.45,30.43,30.45,12200.0,15.1525,15.1525,15.1425,15.1525,12200.0
2006-10-30 12:30:00,30.45,30.45,30.43,30.44,9000.0,15.1525,15.1525,15.1425,15.1475,9000.0
2006-10-30 12:35:00,30.45,30.45,30.45,30.45,28000.0,15.1525,15.1525,15.1525,15.1525,28000.0
2006-10-30 12:40:00,30.45,30.48,30.45,30.46,32800.0,15.1525,15.1674,15.1525,15.1574,32800.0
2006-10-30 12:45:00,30.46,30.46,30.43,30.43,4600.0,15.1574,15.1574,15.1425,15.1425,4600.0
2006-10-30 12:50:00,30.43,30.43,30.41,30.41,1800.0,15.1425,15.1425,15.1326,15.1326,1800.0
2006-10-30 12:55:00,30.42,30.43,30.42,30.42,2200.0,15.1375,15.1425,15.1375,15.1375,2200.0
2006-10-30 13:00:00,30.43,30.45,30.43,30.45,5600.0,15.1425,15.1525,15.1425,15.1525,5600.0
2006-10-30 13:05:00,30.43,30.43,30.42,30.42,3000.0,15.1425,15.1425,15.1375,15.1375,3000.0
2006-10-30 13:10:00,30.42,30.42,30.4,30.4,2600.0,15.1375,15.1375,15.1276,15.1276,2600.0
2006-10-30 13:15:00,30.41,30.43,30.41,30.43,3400.0,15.1326,15.1425,15.1326,15.1425,3400.0
2006-10-30 13:20:00,30.43,30.43,30.41,30.42,3200.0,15.1425,15.1425,15.1326,15.1375,3200.0
2006-10-30 13:25:00,30.42,30.43,30.42,30.42,3600.0,15.1375,15.1425,15.1375,15.1375,3600.0
2006-10-30 13:30:00,30.43,30.47,30.43,30.44,13200.0,15.1425,15.1624,15.1425,15.1475,13200.0
2006-10-30 13:35:00,30.45,30.45,30.43,30.44,3200.0,15.1525,15.1525,15.1425,15.1475,3200.0
2006-10-30 13:40:00,30.45,30.48,30.45,30.46,17000.0,15.1525,15.1674,15.1525,15.1574,17000.0
2006-10-30 13:45:00,30.43,30.46,30.43,30.46,4800.0,15.1425,15.1574,15.1425,15.1574,4800.0
2006-10-30 13:50:00,30.46,30.49,30.46,30.47,15000.0,15.1574,15.1724,15.1574,15.1624,15000.0
2006-10-30 13:55:00,30.47,30.5,30.47,30.5,8400.0,15.1624,15.1773,15.1624,15.1773,8400.0
2006-10-30 14:00:00,30.49,30.52,30.48,30.51,52000.0,15.1724,15.1873,15.1674,15.1823,52000.0
2006-10-30 14:05:00,30.51,30.54,30.5,30.52,130400.0,15.1823,15.1972,15.1773,15.1873,130400.0
2006-10-30 14:10:00,30.52,30.53,30.47,30.47,4200.0,15.1873,15.1923,15.1624,15.1624,4200.0
2006-10-30 14:15:00,30.47,30.5,30.46,30.5,17200.0,15.1624,15.1773,15.1574,15.1773,17200.0
2006-10-30 14:20:00,30.5,30.52,30.49,30.52,19000.0,15.1773,15.1873,15.1724,15.1873,19000.0
2006-10-30 14:25:00,30.52,30.54,30.5,30.52,21800.0,15.1873,15.1972,15.1773,15.1873,21800.0
2006-10-30 14:30:00,30.52,30.55,30.5,30.5,60800.0,15.1873,15.2022,15.1773,15.1773,60800.0
2006-10-30 14:35:00,30.51,30.51,30.47,30.47,26200.0,15.1823,15.1823,15.1624,15.1624,26200.0
2006-10-30 14:40:00,30.47,30.5,30.47,30.49,276400.0,15.1624,15.1773,15.1624,15.1724,276400.0
2006-10-30 14:45:00,30.48,30.49,30.46,30.46,4000.0,15.1674,15.1724,15.1574,15.1574,4000.0
2006-10-30 14:50:00,30.46,30.48,30.46,30.48,4200.0,15.1574,15.1674,15.1574,15.1674,4200.0
2006-10-30 14:55:00,30.48,30.5,30.48,30.49,4600.0,15.1674,15.1773,15.1674,15.1724,4600.0
2006-10-30 15:00:00,30.49,30.5,30.48,30.49,31800.0,15.1724,15.1773,15.1674,15.1724,31800.0
2006-10-30 15:05:00,30.49,30.5,30.47,30.48,38400.0,15.1724,15.1773,15.1624,15.1674,38400.0
2006-10-30 15:10:00,30.48,30.5,30.48,30.5,139000.0,15.1674,15.1773,15.1674,15.1773,139000.0
2006-10-30 15:15:00,30.49,30.5,30.48,30.49,6200.0,15.1724,15.1773,15.1674,15.1724,6200.0
2006-10-30 15:20:00,30.49,30.53,30.48,30.5,81800.0,15.1724,15.1923,15.1674,15.1773,81800.0
2006-10-30 15:25:00,30.5,30.54,30.48,30.5,46000.0,15.1773,15.1972,15.1674,15.1773,46000.0
2006-10-30 15:30:00,30.5,30.52,30.47,30.48,19800.0,15.1773,15.1873,15.1624,15.1674,19800.0
2006-10-30 15:35:00,30.49,30.49,30.42,30.42,37800.0,15.1724,15.1724,15.1375,15.1375,37800.0
2006-10-30 15:40:00,30.43,30.48,30.41,30.42,51600.0,15.1425,15.1674,15.1326,15.1375,51600.0
2006-10-30 15:45:00,30.42,30.43,30.4,30.42,27800.0,15.1375,15.1425,15.1276,15.1375,27800.0
2006-10-30 15:50:00,30.41,30.45,30.4,30.45,70400.0,15.1326,15.1525,15.1276,15.1525,70400.0
2006-10-30 15:55:00,30.45,30.46,30.44,30.45,69400.0,15.1525,15.1574,15.1475,15.1525,69400.0
2006-10-31 09:30:00,30.53,30.61,30.53,30.59,29400.0,15.1923,15.2321,15.1923,15.2221,29400.0
2006-10-31 09:35:00,30.56,30.59,30.52,30.57,17200.0,15.2072,15.2221,15.1873,15.2122,17200.0
2006-10-31 09:40:00,30.57,30.58,30.5,30.51,19200.0,15.2122,15.2172,15.1773,15.1823,19200.0
2006-10-31 09:45:00,30.5,30.52,30.43,30.46,30800.0,15.1773,15.1873,15.1425,15.1574,30800.0
2006-10-31 09:50:00,30.44,30.55,30.44,30.47,22600.0,15.1475,15.2022,15.1475,15.1624,22600.0
2006-10-31 09:55:00,30.46,30.49,30.43,30.47,11800.0,15.1574,15.1724,15.1425,15.1624,11800.0
2006-10-31 10:00:00,30.44,30.5,30.43,30.49,7200.0,15.1475,15.1773,15.1425,15.1724,7200.0
2006-10-31 10:05:00,30.48,30.5,30.47,30.49,10000.0,15.1674,15.1773,15.1624,15.1724,10000.0
2006-10-31 10:10:00,30.5,30.52,30.48,30.49,14200.0,15.1773,15.1873,15.1674,15.1724,14200.0
2006-10-31 10:15:00,30.49,30.49,30.45,30.45,3000.0,15.1724,15.1724,15.1525,15.1525,3000.0
2006-10-31 10:20:00,30.45,30.5,30.45,30.5,11200.0,15.1525,15.1773,15.1525,15.1773,11200.0
2006-10-31 10:25:00,30.5,30.5,30.48,30.5,8200.0,15.1773,15.1773,15.1674,15.1773,8200.0
2006-10-31 10:30:00,30.5,30.51,30.5,30.5,402200.0,15.1773,15.1823,15.1773,15.1773,402200.0
2006-10-31 10:35:00,30.5,30.5,30.43,30.47,26200.0,15.1773,15.1773,15.1425,15.1624,26200.0
2006-10-31 10:40:00,30.47,30.48,30.46,30.47,52000.0,15.1624,15.1674,15.1574,15.1624,52000.0
2006-10-31 10:45:00,30.46,30.47,30.41,30.43,18600.0,15.1574,15.1624,15.1326,15.1425,18600.0
2006-10-31 10:50:00,30.43,30.43,30.39,30.4,14200.0,15.1425,15.1425,15.1226,15.1276,14200.0
2006-10-31 10:55:00,30.4,30.41,30.38,30.4,27600.0,15.1276,15.1326,15.1176,15.1276,27600.0
2006-10-31 11:00:00,30.4,30.42,30.4,30.4,9200.0,15.1276,15.1375,15.1276,15.1276,9200.0
2006-10-31 11:05:00,30.4,30.49,30.4,30.48,34400.0,15.1276,15.1724,15.1276,15.1674,34400.0
2006-10-31 11:10:00,30.48,30.5,30.48,30.5,5400.0,15.1674,15.1773,15.1674,15.1773,5400.0
2006-10-31 11:15:00,30.48,30.49,30.48,30.48,7400.0,15.1674,15.1724,15.1674,15.1674,7400.0
2006-10-31 11:20:00,30.49,30.5,30.46,30.5,28800.0,15.1724,15.1773,15.1574,15.1773,28800.0
2006-10-31 11:25:00,30.5,30.52,30.49,30.52,78400.0,15.1773,15.1873,15.1724,15.1873,78400.0
2006-10-31 11:30:00,30.52,30.52,30.5,30.52,57000.0,15.1873,15.1873,15.1773,15.1873,57000.0
2006-10-31 11:35:00,30.53,30.53,30.51,30.51,10800.0,15.1923,15.1923,15.1823,15.1823,10800.0
2006-10-31 11:40:00,30.51,30.54,30.48,30.49,487400.0,15.1823,15.1972,15.1674,15.1724,487400.0
2006-10-31 11:45:00,30.48,30.5,30.48,30.5,11800.0,15.1674,15.1773,15.1674,15.1773,11800.0
2006-10-31 11:50:00,30.49,30.5,30.47,30.47,11000.0,15.1724,15.1773,15.1624,15.1624,11000.0
2006-10-31 11:55:00,30.46,30.47,30.42,30.46,17000.0,15.1574,15.1624,15.1375,15.1574,17000.0
2006-10-31 12:00:00,30.46,30.48,30.45,30.47,23200.0,15.1574,15.1674,15.1525,15.1624,23200.0
2006-10-31 12:05:00,30.47,30.49,30.46,30.49,29400.0,15.1624,15.1724,15.1574,15.1724,29400.0
2006-10-31 12:10:00,30.48,30.5,30.48,30.48,13000.0,15.1674,15.1773,15.1674,15.1674,13000.0
2006-10-31 12:15:00,30.48,30.53,30.46,30.5,33600.0,15.1674,15.1923,15.1574,15.1773,33600.0
2006-10-31 12:20:00,30.5,30.51,30.48,30.51,706800.0,15.1773,15.1823,15.1674,15.1823,706800.0
2006-10-31 12:25:00,30.5,30.5,30.47,30.5,7400.0,15.1773,15.1773,15.1624,15.1773,7400.0
2006-10-31 12:30:00,30.48,30.5,30.47,30.49,22800.0,15.1674,15.1773,15.1624,15.1724,22800.0
2006-10-31 12:35:00,30.5,30.5,30.47,30.49,47400.0,15.1773,15.1773,15.1624,15.1724,47400.0
2006-10-31 12:40:00,30.49,30.5,30.49,30.5,6000.0,15.1724,15.1773,15.1724,15.1773,6000.0
2006-10-31 12:45:00,30.5,30.5,30.49,30.5,57200.0,15.1773,15.1773,15.1724,15.1773,57200.0
2006-10-31 12:50:00,30.48,30.52,30.46,30.48,21800.0,15.1674,15.1873,15.1574,15.1674,21800.0
2006-10-31 12:55:00,30.47,30.49,30.47,30.49,5000.0,15.1624,15.1724,15.1624,15.1724,5000.0
2006-10-31 13:00:00,30.47,30.49,30.46,30.49,3000.0,15.1624,15.1724,15.1574,15.1724,3000.0
2006-10-31 13:05:00,30.48,30.5,30.48,30.49,4000.0,15.1674,15.1773,15.1674,15.1724,4000.0
2006-10-31 13:10:00,30.48,30.49,30.46,30.47,10600.0,15.1674,15.1724,15.1574,15.1624,10600.0
2006-10-31 13:15:00,30.47,30.49,30.43,30.43,19200.0,15.1624,15.1724,15.1425,15.1425,19200.0
2006-10-31 13:20:00,30.43,30.43,30.42,30.43,12600.0,15.1425,15.1425,15.1375,15.1425,12600.0
2006-10-31 13:25:00,30.43,30.43,30.4,30.41,13200.0,15.1425,15.1425,15.1276,15.1326,13200.0
2006-10-31 13:30:00,30.41,30.42,30.39,30.4,8000.0,15.1326,15.1375,15.1226,15.1276,8000.0
2006-10-31 13:35:00,30.4,30.44,30.39,30.43,10000.0,15.1276,15.1475,15.1226,15.1425,10000.0
2006-10-31 13:40:00,30.43,30.46,30.43,30.46,2800.0,15.1425,15.1574,15.1425,15.1574,2800.0
2006-10-31 13:45:00,30.47,30.47,30.43,30.43,5400.0,15.1624,15.1624,15.1425,15.1425,5400.0
2006-10-31 13:50:00,30.42,30.43,30.4,30.42,13600.0,15.1375,15.1425,15.1276,15.1375,13600.0
2006-10-31 13:55:00,30.42,30.42,30.4,30.41,5800.0,15.1375,15.1375,15.1276,15.1326,5800.0
2006-10-31 14:00:00,30.41,30.43,30.4,30.42,11800.0,15.1326,15.1425,15.1276,15.1375,11800.0
2006-10-31 14:05:00,30.42,30.42,30.4,30.42,7000.0,15.1375,15.1375,15.1276,15.1375,7000.0
2006-10-31 14:10:00,30.42,30.43,30.41,30.42,13400.0,15.1375,15.1425,15.1326,15.1375,13400.0
2006-10-31 14:15:00,30.43,30.43,30.42,30.43,9000.0,15.1425,15.1425,15.1375,15.1425,9000.0
2006-10-31 14:20:00,30.43,30.43,30.39,30.39,16200.0,15.1425,15.1425,15.1226,15.1226,16200.0
2006-10-31 14:25:00,30.4,30.4,30.38,30.38,15200.0,15.1276,15.1276,15.1176,15.1176,15200.0
2006-10-31 14:30:00,30.36,30.43,30.36,30.4,38600.0,15.1077,15.1425,15.1077,15.1276,38600.0
2006-10-31 14:35:00,30.4,30.47,30.4,30.47,28800.0,15.1276,15.1624,15.1276,15.1624,28800.0
2006-10-31 14:40:00,30.47,30.48,30.45,30.45,231800.0,15.1624,15.1674,15.1525,15.1525,231800.0
2006-10-31 14:45:00,30.44,30.5,30.43,30.49,39000.0,15.1475,15.1773,15.1425,15.1724,39000.0
2006-10-31 14:50:00,30.48,30.5,30.46,30.5,10600.0,15.1674,15.1773,15.1574,15.1773,10600.0
2006-10-31 14:55:00,30.5,30.5,30.48,30.5,25800.0,15.1773,15.1773,15.1674,15.1773,25800.0
2006-10-31 15:00:00,30.49,30.5,30.49,30.49,12000.0,15.1724,15.1773,15.1724,15.1724,12000.0
2006-10-31 15:05:00,30.49,30.5,30.49,30.5,33800.0,15.1724,15.1773,15.1724,15.1773,33800.0
2006-10-31 15:10:00,30.5,30.51,30.48,30.51,26600.0,15.1773,15.1823,15.1674,15.1823,26600.0
2006-10-31 15:15:00,30.52,30.52,30.49,30.51,32200.0,15.1873,15.1873,15.1724,15.1823,32200.0
2006-10-31 15:20:00,30.51,30.51,30.49,30.5,54800.0,15.1823,15.1823,15.1724,15.1773,54800.0
2006-10-31 15:25:00,30.5,30.53,30.5,30.53,86800.0,15.1773,15.1923,15.1773,15.1923,86800.0
2006-10-31 15:30:00,30.52,30.54,30.5,30.53,34400.0,15.1873,15.1972,15.1773,15.1923,34400.0
2006-10-31 15:35:00,30.53,30.55,30.51,30.55,37400.0,15.1923,15.2022,15.1823,15.2022,37400.0
2006-10-31 15:40:00,30.55,30.56,30.52,30.53,34600.0,15.2022,15.2072,15.1873,15.1923,34600.0
2006-10-31 15:45:00,30.53,30.53,30.49,30.49,45000.0,15.1923,15.1923,15.1724,15.1724,45000.0
2006-10-31 15:50:00,30.5,30.52,30.48,30.48,32800.0,15.1773,15.1873,15.1674,15.1674,32800.0
2006-10-31 15:55:00,30.48,30.51,30.46,30.5,34600.0,15.1674,15.1823,15.1574,15.1773,34600.0
2006-11-01 09:35:00,30.8,31.15,30.79,31.05,61200.0,15.3266,15.5008,15.3217,15.451,61200.0
2006-11-01 09:40:00,31.0,31.13,30.94,31.13,42200.0,15.4261,15.4908,15.3963,15.4908,42200.0
2006-11-01 09:45:00,31.13,31.21,31.1,31.21,62000.0,15.4908,15.5306,15.4759,15.5306,62000.0
2006-11-01 09:50:00,31.22,31.29,30.99,31.07,71600.0,15.5356,15.5705,15.4212,15.461,71600.0
2006-11-01 09:55:00,31.08,31.29,31.07,31.27,34600.0,15.466,15.5705,15.461,15.5605,34600.0
2006-11-01 10:00:00,31.24,31.28,31.18,31.2,37000.0,15.5456,15.5655,15.5157,15.5257,37000.0
2006-11-01 10:05:00,31.19,31.23,31.19,31.2,35000.0,15.5207,15.5406,15.5207,15.5257,35000.0
2006-11-01 10:10:00,31.21,31.22,31.07,31.08,31400.0,15.5306,15.5356,15.461,15.466,31400.0
2006-11-01 10:15:00,31.05,31.16,31.03,31.11,51000.0,15.451,15.5058,15.4411,15.4809,51000.0
2006-11-01 10:20:00,31.13,31.18,31.11,31.16,33600.0,15.4908,15.5157,15.4809,15.5058,33600.0
2006-11-01 10:25:00,31.15,31.18,31.11,31.15,42600.0,15.5008,15.5157,15.4809,15.5008,42600.0
2006-11-01 10:30:00,31.15,31.17,31.12,31.15,25400.0,15.5008,15.5107,15.4859,15.5008,25400.0
2006-11-01 10:35:00,31.14,31.15,31.05,31.12,46200.0,15.4958,15.5008,15.451,15.4859,46200.0
2006-11-01 10:40:00,31.11,31.15,31.11,31.11,14600.0,15.4809,15.5008,15.4809,15.4809,14600.0
2006-11-01 10:45:00,31.13,31.15,31.11,31.15,17600.0,15.4908,15.5008,15.4809,15.5008,17600.0
2006-11-01 10:50:00,31.15,31.15,31.07,31.1,19000.0,15.5008,15.5008,15.461,15.4759,19000.0
2006-11-01 10:55:00,31.12,31.14,31.08,31.11,13200.0,15.4859,15.4958,15.466,15.4809,13200.0
2006-11-01 11:00:00,31.11,31.17,31.06,31.11,57800.0,15.4809,15.5107,15.456,15.4809,57800.0
2006-11-01 11:05:00,31.11,31.14,31.08,31.09,25200.0,15.4809,15.4958,15.466,15.4709,25200.0
2006-11-01 11:10:00,31.09,31.11,31.06,31.08,26400.0,15.4709,15.4809,15.456,15.466,26400.0
2006-11-01 11:15:00,31.08,31.08,31.0,31.05,25600.0,15.466,15.466,15.4261,15.451,25600.0
2006-11-01 11:20:00,31.05,31.08,31.02,31.06,18600.0,15.451,15.466,15.4361,15.456,18600.0
2006-11-01 11:25:00,31.06,31.07,31.01,31.07,25200.0,15.456,15.461,15.4311,15.461,25200.0
2006-11-01 11:30:00,31.07,31.08,31.05,31.06,22200.0,15.461,15.466,15.451,15.456,22200.0
2006-11-01 11:35:00,31.04,31.04,30.98,30.98,27800.0,15.4461,15.4461,15.4162,15.4162,27800.0
2006-11-01 11:40:00,30.99,30.99,30.92,30.96,11600.0,15.4212,15.4212,15.3863,15.4062,11600.0
2006-11-01 11:45:00,30.96,31.0,30.96,30.97,18600.0,15.4062,15.4261,15.4062,15.4112,18600.0
2006-11-01 11:50:00,30.98,31.0,30.94,30.98,28800.0,15.4162,15.4261,15.3963,15.4162,28800.0
2006-11-01 11:55:00,30.98,31.07,30.98,31.07,8800.0,15.4162,15.461,15.4162,15.461,8800.0
2006-11-01 12:00:00,31.06,31.08,31.05,31.07,20800.0,15.456,15.466,15.451,15.461,20800.0
2006-11-01 12:05:00,31.07,31.09,31.05,31.07,24000.0,15.461,15.4709,15.451,15.461,24000.0
2006-11-01 12:10:00,31.07,31.11,31.07,31.1,12600.0,15.461,15.4809,15.461,15.4759,12600.0
2006-11-01 12:15:00,31.1,31.1,30.98,31.05,59000.0,15.4759,15.4759,15.4162,15.451,59000.0
2006-11-01 12:20:00,31.04,31.07,31.04,31.06,8800.0,15.4461,15.461,15.4461,15.456,8800.0
2006-11-01 12:25:00,31.06,31.06,31.0,31.02,19800.0,15.456,15.456,15.4261,15.4361,19800.0
2006-11-01 12:30:00,31.03,31.04,31.0,31.02,9400.0,15.4411,15.4461,15.4261,15.4361,9400.0
2006-11-01 12:35:00,31.01,31.04,31.0,31.04,21600.0,15.4311,15.4461,15.4261,15.4461,21600.0
2006-11-01 12:40:00,31.03,31.05,31.03,31.04,11200.0,15.4411,15.451,15.4411,15.4461,11200.0
2006-11-01 12:45:00,31.03,31.03,31.01,31.02,17000.0,15.4411,15.4411,15.4311,15.4361,17000.0
2006-11-01 12:50:00,31.02,31.03,31.0,31.02,22800.0,15.4361,15.4411,15.4261,15.4361,22800.0
2006-11-01 12:55:00,31.01,31.03,30.99,30.99,13800.0,15.4311,15.4411,15.4212,15.4212,13800.0
2006-11-01 13:00:00,30.99,31.03,30.99,31.0,18200.0,15.4212,15.4411,15.4212,15.4261,18200.0
2006-11-01 13:05:00,31.0,31.03,31.0,31.02,33600.0,15.4261,15.4411,15.4261,15.4361,33600.0
2006-11-01 13:10:00,31.02,31.02,30.98,30.99,19200.0,15.4361,15.4361,15.4162,15.4212,19200.0
2006-11-01 13:15:00,31.01,31.03,30.99,31.02,38600.0,15.4311,15.4411,15.4212,15.4361,38600.0
2006-11-01 13:20:00,31.0,31.02,31.0,31.01,29600.0,15.4261,15.4361,15.4261,15.4311,29600.0
2006-11-01 13:25:00,30.99,31.02,30.99,31.02,19600.0,15.4212,15.4361,15.4212,15.4361,19600.0
2006-11-01 13:30:00,31.02,31.05,30.98,30.98,28400.0,15.4361,15.451,15.4162,15.4162,28400.0
2006-11-01 13:35:00,30.98,31.0,30.98,31.0,9200.0,15.4162,15.4261,15.4162,15.4261,9200.0
2006-11-01 13:40:00,30.99,30.99,30.95,30.95,46200.0,15.4212,15.4212,15.4013,15.4013,46200.0
2006-11-01 13:45:00,30.96,31.0,30.96,31.0,19200.0,15.4062,15.4261,15.4062,15.4261,19200.0
2006-11-01 13:50:00,31.01,31.01,30.95,30.95,39600.0,15.4311,15.4311,15.4013,15.4013,39600.0
2006-11-01 13:55:00,30.96,30.98,30.95,30.98,13400.0,15.4062,15.4162,15.4013,15.4162,13400.0
2006-11-01 14:00:00,30.99,30.99,30.92,30.93,11600.0,15.4212,15.4212,15.3863,15.3913,11600.0
2006-11-01 14:05:00,30.93,30.98,30.93,30.96,16000.0,15.3913,15.4162,15.3913,15.4062,16000.0
2006-11-01 14:10:00,30.96,30.96,30.91,30.93,24200.0,15.4062,15.4062,15.3814,15.3913,24200.0
2006-11-01 14:15:00,30.92,30.93,30.9,30.92,21000.0,15.3863,15.3913,15.3764,15.3863,21000.0
2006-11-01 14:20:00,30.92,30.97,30.88,30.95,25000.0,15.3863,15.4112,15.3664,15.4013,25000.0
2006-11-01 14:25:00,30.95,30.99,30.92,30.98,34400.0,15.4013,15.4212,15.3863,15.4162,34400.0
2006-11-01 14:30:00,30.98,30.99,30.97,30.98,36400.0,15.4162,15.4212,15.4112,15.4162,36400.0
2006-11-01 14:35:00,30.97,31.0,30.97,30.98,54200.0,15.4112,15.4261,15.4112,15.4162,54200.0
2006-11-01 14:40:00,30.98,30.99,30.96,30.97,23200.0,15.4162,15.4212,15.4062,15.4112,23200.0
2006-11-01 14:45:00,30.97,31.0,30.96,30.98,41800.0,15.4112,15.4261,15.4062,15.4162,41800.0
2006-11-01 14:50:00,30.99,30.99,30.97,30.98,48400.0,15.4212,15.4212,15.4112,15.4162,48400.0
2006-11-01 14:55:00,30.98,31.0,30.96,30.99,51600.0,15.4162,15.4261,15.4062,15.4212,51600.0
2006-11-01 15:00:00,30.98,31.0,30.92,30.96,81400.0,15.4162,15.4261,15.3863,15.4062,81400.0
2006-11-01 15:05:00,30.95,30.96,30.92,30.95,38600.0,15.4013,15.4062,15.3863,15.4013,38600.0
2006-11-01 15:10:00,30.95,30.99,30.94,30.96,26000.0,15.4013,15.4212,15.3963,15.4062,26000.0
2006-11-01 15:15:00,30.97,30.99,30.96,30.96,30600.0,15.4112,15.4212,15.4062,15.4062,30600.0
2006-11-01 15:20:00,30.96,30.96,30.93,30.95,21200.0,15.4062,15.4062,15.3913,15.4013,21200.0
2006-11-01 15:25:00,30.95,30.97,30.91,30.91,12000.0,15.4013,15.4112,15.3814,15.3814,12000.0
2006-11-01 15:30:00,30.91,30.92,30.84,30.84,48600.0,15.3814,15.3863,15.3465,15.3465,48600.0
2006-11-01 15:35:00,30.85,30.89,30.81,30.89,69600.0,15.3515,15.3714,15.3316,15.3714,69600.0
2006-11-01 15:40:00,30.88,30.88,30.69,30.69,53000.0,15.3664,15.3664,15.2719,15.2719,53000.0
2006-11-01 15:45:00,30.7,30.79,30.68,30.7,86400.0,15.2769,15.3217,15.2669,15.2769,86400.0
2006-11-01 15:50:00,30.7,30.7,30.63,30.66,112400.0,15.2769,15.2769,15.242,15.257,112400.0
2006-11-01 15:55:00,30.66,30.7,30.63,30.7,76800.0,15.257,15.2769,15.242,15.2769,76800.0
2006-11-02 09:30:00,30.65,30.68,30.65,30.68,35000.0,15.252,15.2669,15.252,15.2669,35000.0
2006-11-02 09:35:00,30.67,30.68,30.65,30.66,49400.0,15.2619,15.2669,15.252,15.257,49400.0
2006-11-02 09:40:00,30.66,30.72,30.66,30.72,27400.0,15.257,15.2868,15.257,15.2868,27400.0
2006-11-02 09:45:00,30.72,30.73,30.69,30.73,36000.0,15.2868,15.2918,15.2719,15.2918,36000.0
2006-11-02 09:50:00,30.73,30.74,30.71,30.71,18600.0,15.2918,15.2968,15.2818,15.2818,18600.0
2006-11-02 09:55:00,30.71,30.71,30.66,30.66,32400.0,15.2818,15.2818,15.257,15.257,32400.0
2006-11-02 10:00:00,30.66,30.77,30.66,30.77,20600.0,15.257,15.3117,15.257,15.3117,20600.0
2006-11-02 10:05:00,30.76,30.77,30.71,30.71,25800.0,15.3067,15.3117,15.2818,15.2818,25800.0
2006-11-02 10:10:00,30.71,30.77,30.7,30.76,33600.0,15.2818,15.3117,15.2769,15.3067,33600.0
2006-11-02 10:15:00,30.76,30.86,30.75,30.84,52200.0,15.3067,15.3565,15.3017,15.3465,52200.0
2006-11-02 10:20:00,30.84,30.86,30.76,30.76,12000.0,15.3465,15.3565,15.3067,15.3067,12000.0
2006-11-02 10:25:00,30.76,30.78,30.72,30.77,10400.0,15.3067,15.3167,15.2868,15.3117,10400.0
2006-11-02 10:30:00,30.77,30.82,30.77,30.82,11600.0,15.3117,15.3366,15.3117,15.3366,11600.0
2006-11-02 10:35:00,30.82,30.84,30.82,30.82,9200.0,15.3366,15.3465,15.3366,15.3366,9200.0
2006-11-02 10:40:00,30.82,30.82,30.79,30.8,12400.0,15.3366,15.3366,15.3217,15.3266,12400.0
2006-11-02 10:45:00,30.8,30.8,30.74,30.76,43000.0,15.3266,15.3266,15.2968,15.3067,43000.0
2006-11-02 10:50:00,30.77,30.78,30.73,30.73,46600.0,15.3117,15.3167,15.2918,15.2918,46600.0
2006-11-02 10:55:00,30.73,30.73,30.68,30.7,40200.0,15.2918,15.2918,15.2669,15.2769,40200.0
2006-11-02 11:00:00,30.7,30.75,30.7,30.74,25400.0,15.2769,15.3017,15.2769,15.2968,25400.0
2006-11-02 11:05:00,30.75,30.75,30.72,30.72,17400.0,15.3017,15.3017,15.2868,15.2868,17400.0
2006-11-02 11:10:00,30.72,30.72,30.68,30.7,13200.0,15.2868,15.2868,15.2669,15.2769,13200.0
2006-11-02 11:15:00,30.7,30.7,30.68,30.68,17000.0,15.2769,15.2769,15.2669,15.2669,17000.0
2006-11-02 11:20:00,30.68,30.73,30.68,30.69,14000.0,15.2669,15.2918,15.2669,15.2719,14000.0
2006-11-02 11:25:00,30.69,30.73,30.67,30.69,26400.0,15.2719,15.2918,15.2619,15.2719,26400.0
2006-11-02 11:30:00,30.69,30.7,30.67,30.69,11000.0,15.2719,15.2769,15.2619,15.2719,11000.0
2006-11-02 11:35:00,30.7,30.7,30.68,30.69,6000.0,15.2769,15.2769,15.2669,15.2719,6000.0
2006-11-02 11:40:00,30.69,30.73,30.68,30.73,8400.0,15.2719,15.2918,15.2669,15.2918,8400.0
2006-11-02 11:45:00,30.73,30.75,30.73,30.74,6200.0,15.2918,15.3017,15.2918,15.2968,6200.0
2006-11-02 11:50:00,30.74,30.75,30.72,30.72,15800.0,15.2968,15.3017,15.2868,15.2868,15800.0
2006-11-02 11:55:00,30.72,30.75,30.72,30.73,11800.0,15.2868,15.3017,15.2868,15.2918,11800.0
2006-11-02 12:00:00,30.73,30.75,30.72,30.72,16000.0,15.2918,15.3017,15.2868,15.2868,16000.0
2006-11-02 12:05:00,30.73,30.73,30.7,30.71,60000.0,15.2918,15.2918,15.2769,15.2818,60000.0
2006-11-02 12:10:00,30.71,30.72,30.7,30.72,8000.0,15.2818,15.2868,15.2769,15.2868,8000.0
2006-11-02 12:15:00,30.72,30.73,30.69,30.69,18600.0,15.2868,15.2918,15.2719,15.2719,18600.0
2006-11-02 12:20:00,30.68,30.74,30.68,30.74,34800.0,15.2669,15.2968,15.2669,15.2968,34800.0
2006-11-02 12:25:00,30.74,30.75,30.74,30.74,24600.0,15.2968,15.3017,15.2968,15.2968,24600.0
2006-11-02 12:30:00,30.74,30.75,30.69,30.71,22600.0,15.2968,15.3017,15.2719,15.2818,22600.0
2006-11-02 12:35:00,30.72,30.72,30.7,30.71,15400.0,15.2868,15.2868,15.2769,15.2818,15400.0
2006-11-02 12:40:00,30.71,30.72,30.68,30.7,44000.0,15.2818,15.2868,15.2669,15.2769,44000.0
2006-11-02 12:45:00,30.69,30.7,30.68,30.68,12400.0,15.2719,15.2769,15.2669,15.2669,12400.0
2006-11-02 12:50:00,30.68,30.68,30.64,30.65,23400.0,15.2669,15.2669,15.247,15.252,23400.0
2006-11-02 12:55:00,30.64,30.65,30.58,30.6,21000.0,15.247,15.252,15.2172,15.2271,21000.0
2006-11-02 13:00:00,30.6,30.6,30.55,30.56,11400.0,15.2271,15.2271,15.2022,15.2072,11400.0
2006-11-02 13:05:00,30.55,30.64,30.54,30.61,26800.0,15.2022,15.247,15.1972,15.2321,26800.0
2006-11-02 13:10:00,30.6,30.61,30.59,30.59,13000.0,15.2271,15.2321,15.2221,15.2221,13000.0
2006-11-02 13:15:00,30.6,30.61,30.58,30.58,7400.0,15.2271,15.2321,15.2172,15.2172,7400.0
2006-11-02 13:20:00,30.58,30.58,30.55,30.55,2400.0,15.2172,15.2172,15.2022,15.2022,2400.0
2006-11-02 13:25:00,30.56,30.57,30.54,30.55,9800.0,15.2072,15.2122,15.1972,15.2022,9800.0
2006-11-02 13:30:00,30.54,30.57,30.53,30.56,14800.0,15.1972,15.2122,15.1923,15.2072,14800.0
2006-11-02 13:35:00,30.55,30.59,30.55,30.59,13000.0,15.2022,15.2221,15.2022,15.2221,13000.0
2006-11-02 13:40:00,30.59,30.62,30.59,30.62,17200.0,15.2221,15.2371,15.2221,15.2371,17200.0
2006-11-02 13:45:00,30.62,30.63,30.6,30.62,10000.0,15.2371,15.242,15.2271,15.2371,10000.0
2006-11-02 13:50:00,30.62,30.66,30.61,30.64,12600.0,15.2371,15.257,15.2321,15.247,12600.0
2006-11-02 13:55:00,30.64,30.66,30.63,30.65,10200.0,15.247,15.257,15.242,15.252,10200.0
2006-11-02 14:00:00,30.65,30.65,30.64,30.65,9000.0,15.252,15.252,15.247,15.252,9000.0
2006-11-02 14:05:00,30.65,30.65,30.64,30.64,8600.0,15.252,15.252,15.247,15.247,8600.0
2006-11-02 14:10:00,30.64,30.64,30.62,30.64,15000.0,15.247,15.247,15.2371,15.247,15000.0
2006-11-02 14:15:00,30.64,30.64,30.63,30.64,7200.0,15.247,15.247,15.242,15.247,7200.0
2006-11-02 14:20:00,30.64,30.66,30.63,30.63,14000.0,15.247,15.257,15.242,15.242,14000.0
2006-11-02 14:25:00,30.63,30.63,30.61,30.61,12200.0,15.242,15.242,15.2321,15.2321,12200.0
2006-11-02 14:30:00,30.61,30.62,30.61,30.62,5800.0,15.2321,15.2371,15.2321,15.2371,5800.0
2006-11-02 14:35:00,30.61,30.64,30.6,30.63,27800.0,15.2321,15.247,15.2271,15.242,27800.0
2006-11-02 14:40:00,30.63,30.63,30.61,30.62,6400.0,15.242,15.242,15.2321,15.2371,6400.0
2006-11-02 14:45:00,30.62,30.68,30.62,30.67,23600.0,15.2371,15.2669,15.2371,15.2619,23600.0
2006-11-02 14:50:00,30.67,30.67,30.64,30.64,15200.0,15.2619,15.2619,15.247,15.247,15200.0
2006-11-02 14:55:00,30.64,30.65,30.64,30.64,5200.0,15.247,15.252,15.247,15.247,5200.0
2006-11-02 15:00:00,30.64,30.7,30.64,30.7,26200.0,15.247,15.2769,15.247,15.2769,26200.0
2006-11-02 15:05:00,30.69,30.7,30.68,30.68,28000.0,15.2719,15.2769,15.2669,15.2669,28000.0
2006-11-02 15:10:00,30.68,30.7,30.66,30.69,41600.0,15.2669,15.2769,15.257,15.2719,41600.0
2006-11-02 15:15:00,30.69,30.7,30.66,30.68,36600.0,15.2719,15.2769,15.257,15.2669,36600.0
2006-11-02 15:20:00,30.68,30.68,30.65,30.66,29800.0,15.2669,15.2669,15.252,15.257,29800.0
2006-11-02 15:25:00,30.66,30.66,30.64,30.66,17800.0,15.257,15.257,15.247,15.257,17800.0
2006-11-02 15:30:00,30.66,30.66,30.65,30.66,12600.0,15.257,15.257,15.252,15.257,12600.0
2006-11-02 15:35:00,30.66,30.67,30.66,30.67,14600.0,15.257,15.2619,15.257,15.2619,14600.0
2006-11-02 15:40:00,30.67,30.7,30.66,30.7,19600.0,15.2619,15.2769,15.257,15.2769,19600.0
2006-11-02 15:45:00,30.7,30.72,30.65,30.65,71600.0,15.2769,15.2868,15.252,15.252,71600.0
2006-11-02 15:50:00,30.65,30.73,30.65,30.72,28600.0,15.252,15.2918,15.252,15.2868,28600.0
2006-11-02 15:55:00,30.72,30.72,30.65,30.66,28000.0,15.2868,15.2868,15.252,15.257,28000.0
2006-11-03 09:30:00,30.68,30.7,30.67,30.67,33400.0,15.2669,15.2769,15.2619,15.2619,33400.0
2006-11-03 09:35:00,30.67,30.7,30.66,30.7,21200.0,15.2619,15.2769,15.257,15.2769,21200.0
2006-11-03 09:40:00,30.68,30.75,30.68,30.75,28200.0,15.2669,15.3017,15.2669,15.3017,28200.0
2006-11-03 09:45:00,30.75,30.8,30.75,30.75,31600.0,15.3017,15.3266,15.3017,15.3017,31600.0
2006-11-03 09:50:00,30.76,30.77,30.73,30.74,17400.0,15.3067,15.3117,15.2918,15.2968,17400.0
2006-11-03 09:55:00,30.73,30.75,30.63,30.63,12600.0,15.2918,15.3017,15.242,15.242,12600.0
2006-11-03 10:00:00,30.63,30.64,30.61,30.64,17400.0,15.242,15.247,15.2321,15.247,17400.0
2006-11-03 10:05:00,30.63,30.63,30.5,30.52,48800.0,15.242,15.242,15.1773,15.1873,48800.0
2006-11-03 10:10:00,30.52,30.53,30.48,30.53,15800.0,15.1873,15.1923,15.1674,15.1923,15800.0
2006-11-03 10:15:00,30.53,30.54,30.49,30.49,14000.0,15.1923,15.1972,15.1724,15.1724,14000.0
2006-11-03 10:20:00,30.5,30.53,30.48,30.53,18000.0,15.1773,15.1923,15.1674,15.1923,18000.0
2006-11-03 10:25:00,30.52,30.53,30.49,30.49,8400.0,15.1873,15.1923,15.1724,15.1724,8400.0
2006-11-03 10:30:00,30.49,30.5,30.43,30.46,36000.0,15.1724,15.1773,15.1425,15.1574,36000.0
2006-11-03 10:35:00,30.46,30.47,30.41,30.42,50200.0,15.1574,15.1624,15.1326,15.1375,50200.0
2006-11-03 10:40:00,30.42,30.45,30.4,30.44,17600.0,15.1375,15.1525,15.1276,15.1475,17600.0
2006-11-03 10:45:00,30.43,30.43,30.38,30.38,7600.0,15.1425,15.1425,15.1176,15.1176,7600.0
2006-11-03 10:50:00,30.38,30.4,30.3,30.4,39400.0,15.1176,15.1276,15.0778,15.1276,39400.0
2006-11-03 10:55:00,30.42,30.43,30.4,30.41,76000.0,15.1375,15.1425,15.1276,15.1326,76000.0
2006-11-03 11:00:00,30.4,30.44,30.4,30.44,20600.0,15.1276,15.1475,15.1276,15.1475,20600.0
2006-11-03 11:05:00,30.45,30.49,30.43,30.45,27000.0,15.1525,15.1724,15.1425,15.1525,27000.0
2006-11-03 11:10:00,30.45,30.49,30.45,30.48,27200.0,15.1525,15.1724,15.1525,15.1674,27200.0
2006-11-03 11:15:00,30.48,30.5,30.46,30.5,34200.0,15.1674,15.1773,15.1574,15.1773,34200.0
2006-11-03 11:20:00,30.52,30.52,30.49,30.51,15800.0,15.1873,15.1873,15.1724,15.1823,15800.0
2006-11-03 11:25:00,30.5,30.53,30.5,30.51,10200.0,15.1773,15.1923,15.1773,15.1823,10200.0
2006-11-03 11:30:00,30.5,30.54,30.5,30.53,19800.0,15.1773,15.1972,15.1773,15.1923,19800.0
2006-11-03 11:35:00,30.53,30.54,30.52,30.54,11200.0,15.1923,15.1972,15.1873,15.1972,11200.0
2006-11-03 11:40:00,30.54,30.58,30.54,30.55,20200.0,15.1972,15.2172,15.1972,15.2022,20200.0
2006-11-03 11:45:00,30.54,30.54,30.49,30.5,6200.0,15.1972,15.1972,15.1724,15.1773,6200.0
2006-11-03 11:50:00,30.51,30.55,30.51,30.55,5200.0,15.1823,15.2022,15.1823,15.2022,5200.0
2006-11-03 11:55:00,30.55,30.55,30.51,30.53,11200.0,15.2022,15.2022,15.1823,15.1923,11200.0
2006-11-03 12:00:00,30.52,30.59,30.52,30.59,34800.0,15.1873,15.2221,15.1873,15.2221,34800.0
2006-11-03 12:05:00,30.58,30.58,30.56,30.56,6200.0,15.2172,15.2172,15.2072,15.2072,6200.0
2006-11-03 12:10:00,30.55,30.56,30.53,30.54,8400.0,15.2022,15.2072,15.1923,15.1972,8400.0
2006-11-03 12:15:00,30.54,30.56,30.53,30.54,10400.0,15.1972,15.2072,15.1923,15.1972,10400.0
2006-11-03 12:20:00,30.55,30.56,30.54,30.55,7600.0,15.2022,15.2072,15.1972,15.2022,7600.0
2006-11-03 12:25:00,30.56,30.57,30.55,30.55,5600.0,15.2072,15.2122,15.2022,15.2022,5600.0
2006-11-03 12:30:00,30.54,30.56,30.53,30.55,5600.0,15.1972,15.2072,15.1923,15.2022,5600.0
2006-11-03 12:35:00,30.57,30.57,30.55,30.56,4600.0,15.2122,15.2122,15.2022,15.2072,4600.0
2006-11-03 12:40:00,30.57,30.57,30.53,30.54,4400.0,15.2122,15.2122,15.1923,15.1972,4400.0
2006-11-03 12:45:00,30.53,30.56,30.53,30.54,9400.0,15.1923,15.2072,15.1923,15.1972,9400.0
2006-11-03 12:50:00,30.54,30.54,30.52,30.52,9400.0,15.1972,15.1972,15.1873,15.1873,9400.0
2006-11-03 12:55:00,30.52,30.52,30.5,30.5,5400.0,15.1873,15.1873,15.1773,15.1773,5400.0
2006-11-03 13:00:00,30.5,30.54,30.49,30.5,104800.0,15.1773,15.1972,15.1724,15.1773,104800.0
2006-11-03 13:05:00,30.5,30.53,30.49,30.52,107200.0,15.1773,15.1923,15.1724,15.1873,107200.0
2006-11-03 13:10:00,30.51,30.53,30.5,30.53,7600.0,15.1823,15.1923,15.1773,15.1923,7600.0
2006-11-03 13:15:00,30.54,30.54,30.51,30.51,5200.0,15.1972,15.1972,15.1823,15.1823,5200.0
2006-11-03 13:20:00,30.53,30.54,30.52,30.53,9200.0,15.1923,15.1972,15.1873,15.1923,9200.0
2006-11-03 13:25:00,30.54,30.54,30.53,30.53,35400.0,15.1972,15.1972,15.1923,15.1923,35400.0
2006-11-03 13:30:00,30.54,30.54,30.53,30.53,8000.0,15.1972,15.1972,15.1923,15.1923,8000.0
2006-11-03 13:35:00,30.53,30.54,30.52,30.54,12800.0,15.1923,15.1972,15.1873,15.1972,12800.0
2006-11-03 13:40:00,30.53,30.53,30.51,30.51,5600.0,15.1923,15.1923,15.1823,15.1823,5600.0
2006-11-03 13:45:00,30.52,30.53,30.51,30.52,4600.0,15.1873,15.1923,15.1823,15.1873,4600.0
2006-11-03 13:50:00,30.52,30.52,30.51,30.52,6200.0,15.1873,15.1873,15.1823,15.1873,6200.0
2006-11-03 13:55:00,30.52,30.53,30.49,30.52,10200.0,15.1873,15.1923,15.1724,15.1873,10200.0
2006-11-03 14:00:00,30.52,30.52,30.5,30.5,9200.0,15.1873,15.1873,15.1773,15.1773,9200.0
2006-11-03 14:05:00,30.5,30.52,30.5,30.5,13600.0,15.1773,15.1873,15.1773,15.1773,13600.0
2006-11-03 14:10:00,30.5,30.54,30.5,30.54,145800.0,15.1773,15.1972,15.1773,15.1972,145800.0
2006-11-03 14:15:00,30.54,30.55,30.53,30.54,41200.0,15.1972,15.2022,15.1923,15.1972,41200.0
2006-11-03 14:20:00,30.54,30.57,30.54,30.55,50000.0,15.1972,15.2122,15.1972,15.2022,50000.0
2006-11-03 14:25:00,30.55,30.56,30.53,30.56,28200.0,15.2022,15.2072,15.1923,15.2072,28200.0
2006-11-03 14:30:00,30.56,30.59,30.56,30.58,20600.0,15.2072,15.2221,15.2072,15.2172,20600.0
2006-11-03 14:35:00,30.58,30.59,30.57,30.57,16000.0,15.2172,15.2221,15.2122,15.2122,16000.0
2006-11-03 14:40:00,30.57,30.58,30.56,30.56,17000.0,15.2122,15.2172,15.2072,15.2072,17000.0
2006-11-03 14:45:00,30.56,30.58,30.55,30.58,24600.0,15.2072,15.2172,15.2022,15.2172,24600.0
2006-11-03 14:50:00,30.59,30.6,30.58,30.59,6400.0,15.2221,15.2271,15.2172,15.2221,6400.0
2006-11-03 14:55:00,30.6,30.6,30.58,30.58,17400.0,15.2271,15.2271,15.2172,15.2172,17400.0
2006-11-03 15:00:00,30.58,30.59,30.57,30.58,17400.0,15.2172,15.2221,15.2122,15.2172,17400.0
2006-11-03 15:05:00,30.59,30.63,30.57,30.61,22800.0,15.2221,15.242,15.2122,15.2321,22800.0
2006-11-03 15:10:00,30.61,30.62,30.6,30.6,17800.0,15.2321,15.2371,15.2271,15.2271,17800.0
2006-11-03 15:15:00,30.59,30.61,30.59,30.6,4600.0,15.2221,15.2321,15.2221,15.2271,4600.0
2006-11-03 15:20:00,30.6,30.63,30.59,30.61,11600.0,15.2271,15.242,15.2221,15.2321,11600.0
2006-11-03 15:25:00,30.61,30.62,30.59,30.59,11000.0,15.2321,15.2371,15.2221,15.2221,11000.0
2006-11-03 15:30:00,30.6,30.63,30.59,30.63,121600.0,15.2271,15.242,15.2221,15.242,121600.0
2006-11-03 15:35:00,30.63,30.63,30.58,30.59,35400.0,15.242,15.242,15.2172,15.2221,35400.0
2006-11-03 15:40:00,30.58,30.61,30.58,30.59,77800.0,15.2172,15.2321,15.2172,15.2221,77800.0
2006-11-03 15:45:00,30.59,30.65,30.5,30.65,97000.0,15.2221,15.252,15.1773,15.252,97000.0
2006-11-03 15:50:00,30.64,30.67,30.63,30.66,56000.0,15.247,15.2619,15.242,15.257,56000.0
2006-11-03 15:55:00,30.65,30.66,30.6,30.62,86000.0,15.252,15.257,15.2271,15.2371,86000.0
2006-11-06 09:30:00,30.78,30.8,30.73,30.8,35800.0,15.3167,15.3266,15.2918,15.3266,35800.0
2006-11-06 09:35:00,30.8,30.8,30.73,30.73,45400.0,15.3266,15.3266,15.2918,15.2918,45400.0
2006-11-06 09:40:00,30.73,30.78,30.71,30.76,46200.0,15.2918,15.3167,15.2818,15.3067,46200.0
2006-11-06 09:45:00,30.77,30.79,30.75,30.77,31000.0,15.3117,15.3217,15.3017,15.3117,31000.0
2006-11-06 09:50:00,30.75,30.79,30.72,30.73,56400.0,15.3017,15.3217,15.2868,15.2918,56400.0
2006-11-06 09:55:00,30.71,30.73,30.7,30.71,15600.0,15.2818,15.2918,15.2769,15.2818,15600.0
2006-11-06 10:00:00,30.71,30.73,30.7,30.71,23800.0,15.2818,15.2918,15.2769,15.2818,23800.0
2006-11-06 10:05:00,30.71,30.8,30.7,30.77,58400.0,15.2818,15.3266,15.2769,15.3117,58400.0
2006-11-06 10:10:00,30.77,30.77,30.73,30.75,55000.0,15.3117,15.3117,15.2918,15.3017,55000.0
2006-11-06 10:15:00,30.74,30.84,30.72,30.84,38600.0,15.2968,15.3465,15.2868,15.3465,38600.0
2006-11-06 10:20:00,30.83,30.84,30.74,30.74,11000.0,15.3416,15.3465,15.2968,15.2968,11000.0
2006-11-06 10:25:00,30.75,30.76,30.73,30.75,9800.0,15.3017,15.3067,15.2918,15.3017,9800.0
2006-11-06 10:30:00,30.73,30.73,30.71,30.72,14200.0,15.2918,15.2918,15.2818,15.2868,14200.0
2006-11-06 10:35:00,30.71,30.72,30.7,30.72,5000.0,15.2818,15.2868,15.2769,15.2868,5000.0
2006-11-06 10:40:00,30.71,30.72,30.66,30.66,49600.0,15.2818,15.2868,15.257,15.257,49600.0
2006-11-06 10:45:00,30.67,30.71,30.66,30.7,30800.0,15.2619,15.2818,15.257,15.2769,30800.0
2006-11-06 10:50:00,30.72,30.73,30.69,30.7,42000.0,15.2868,15.2918,15.2719,15.2769,42000.0
2006-11-06 10:55:00,30.7,30.72,30.68,30.7,32400.0,15.2769,15.2868,15.2669,15.2769,32400.0
2006-11-06 11:00:00,30.69,30.72,30.69,30.7,42400.0,15.2719,15.2868,15.2719,15.2769,42400.0
2006-11-06 11:05:00,30.7,30.73,30.67,30.73,13400.0,15.2769,15.2918,15.2619,15.2918,13400.0
2006-11-06 11:10:00,30.74,30.78,30.73,30.74,16800.0,15.2968,15.3167,15.2918,15.2968,16800.0
2006-11-06 11:15:00,30.73,30.77,30.73,30.77,17800.0,15.2918,15.3117,15.2918,15.3117,17800.0
2006-11-06 11:20:00,30.77,30.77,30.74,30.75,10000.0,15.3117,15.3117,15.2968,15.3017,10000.0
2006-11-06 11:25:00,30.75,30.77,30.73,30.74,26200.0,15.3017,15.3117,15.2918,15.2968,26200.0
2006-11-06 11:30:00,30.74,30.74,30.72,30.73,6000.0,15.2968,15.2968,15.2868,15.2918,6000.0
2006-11-06 11:35:00,30.72,30.73,30.71,30.73,6400.0,15.2868,15.2918,15.2818,15.2918,6400.0
2006-11-06 11:40:00,30.72,30.73,30.71,30.73,8000.0,15.2868,15.2918,15.2818,15.2918,8000.0
2006-11-06 11:45:00,30.72,30.75,30.72,30.74,9200.0,15.2868,15.3017,15.2868,15.2968,9200.0
2006-11-06 11:50:00,30.73,30.73,30.68,30.68,5200.0,15.2918,15.2918,15.2669,15.2669,5200.0
2006-11-06 11:55:00,30.68,30.72,30.65,30.65,14200.0,15.2669,15.2868,15.252,15.252,14200.0
2006-11-06 12:00:00,30.65,30.68,30.65,30.67,11800.0,15.252,15.2669,15.252,15.2619,11800.0
2006-11-06 12:05:00,30.65,30.65,30.59,30.6,6800.0,15.252,15.252,15.2221,15.2271,6800.0
2006-11-06 12:10:00,30.6,30.61,30.57,30.58,8800.0,15.2271,15.2321,15.2122,15.2172,8800.0
2006-11-06 12:15:00,30.56,30.58,30.55,30.58,14200.0,15.2072,15.2172,15.2022,15.2172,14200.0
2006-11-06 12:20:00,30.58,30.61,30.58,30.61,23400.0,15.2172,15.2321,15.2172,15.2321,23400.0
2006-11-06 12:25:00,30.6,30.64,30.6,30.63,18600.0,15.2271,15.247,15.2271,15.242,18600.0
2006-11-06 12:30:00,30.64,30.66,30.64,30.66,12600.0,15.247,15.257,15.247,15.257,12600.0
2006-11-06 12:35:00,30.66,30.68,30.66,30.66,12800.0,15.257,15.2669,15.257,15.257,12800.0
2006-11-06 12:40:00,30.66,30.67,30.64,30.65,18400.0,15.257,15.2619,15.247,15.252,18400.0
2006-11-06 12:45:00,30.66,30.66,30.64,30.65,14000.0,15.257,15.257,15.247,15.252,14000.0
2006-11-06 12:50:00,30.65,30.67,30.65,30.66,14000.0,15.252,15.2619,15.252,15.257,14000.0
2006-11-06 12:55:00,30.65,30.66,30.64,30.65,16200.0,15.252,15.257,15.247,15.252,16200.0
2006-11-06 13:00:00,30.65,30.66,30.64,30.64,43800.0,15.252,15.257,15.247,15.247,43800.0
2006-11-06 13:05:00,30.63,30.64,30.61,30.61,7800.0,15.242,15.247,15.2321,15.2321,7800.0
2006-11-06 13:10:00,30.62,30.64,30.61,30.64,14200.0,15.2371,15.247,15.2321,15.247,14200.0
2006-11-06 13:15:00,30.65,30.68,30.65,30.67,10800.0,15.252,15.2669,15.252,15.2619,10800.0
2006-11-06 13:20:00,30.66,30.66,30.63,30.65,8200.0,15.257,15.257,15.242,15.252,8200.0
2006-11-06 13:25:00,30.64,30.66,30.63,30.64,12200.0,15.247,15.257,15.242,15.247,12200.0
2006-11-06 13:30:00,30.65,30.66,30.65,30.65,18400.0,15.252,15.257,15.252,15.252,18400.0
2006-11-06 13:35:00,30.65,30.67,30.64,30.66,12800.0,15.252,15.2619,15.247,15.257,12800.0
2006-11-06 13:40:00,30.65,30.66,30.65,30.66,17400.0,15.252,15.257,15.252,15.257,17400.0
2006-11-06 13:45:00,30.65,30.68,30.65,30.68,18800.0,15.252,15.2669,15.252,15.2669,18800.0
2006-11-06 13:50:00,30.68,30.68,30.66,30.66,8200.0,15.2669,15.2669,15.257,15.257,8200.0
2006-11-06 13:55:00,30.66,30.67,30.65,30.65,11600.0,15.257,15.2619,15.252,15.252,11600.0
2006-11-06 14:00:00,30.65,30.68,30.65,30.68,9200.0,15.252,15.2669,15.252,15.2669,9200.0
2006-11-06 14:05:00,30.68,30.69,30.67,30.68,10400.0,15.2669,15.2719,15.2619,15.2669,10400.0
2006-11-06 14:10:00,30.68,30.68,30.65,30.65,9600.0,15.2669,15.2669,15.252,15.252,9600.0
2006-11-06 14:15:00,30.66,30.69,30.66,30.67,24400.0,15.257,15.2719,15.257,15.2619,24400.0
2006-11-06 14:20:00,30.68,30.73,30.66,30.71,13800.0,15.2669,15.2918,15.257,15.2818,13800.0
2006-11-06 14:25:00,30.72,30.74,30.68,30.74,63600.0,15.2868,15.2968,15.2669,15.2968,63600.0
2006-11-06 14:30:00,30.74,30.75,30.73,30.73,45600.0,15.2968,15.3017,15.2918,15.2918,45600.0
2006-11-06 14:35:00,30.73,30.74,30.69,30.7,18400.0,15.2918,15.2968,15.2719,15.2769,18400.0
2006-11-06 14:40:00,30.72,30.72,30.68,30.68,66000.0,15.2868,15.2868,15.2669,15.2669,66000.0
2006-11-06 14:45:00,30.69,30.71,30.68,30.71,74200.0,15.2719,15.2818,15.2669,15.2818,74200.0
2006-11-06 14:50:00,30.71,30.72,30.71,30.71,20600.0,15.2818,15.2868,15.2818,15.2818,20600.0
2006-11-06 14:55:00,30.72,30.77,30.71,30.75,44000.0,15.2868,15.3117,15.2818,15.3017,44000.0
2006-11-06 15:00:00,30.75,30.78,30.74,30.78,25800.0,15.3017,15.3167,15.2968,15.3167,25800.0
2006-11-06 15:05:00,30.78,30.81,30.76,30.81,48600.0,15.3167,15.3316,15.3067,15.3316,48600.0
2006-11-06 15:10:00,30.81,30.85,30.8,30.8,48200.0,15.3316,15.3515,15.3266,15.3266,48200.0
2006-11-06 15:15:00,30.79,30.86,30.78,30.86,105200.0,15.3217,15.3565,15.3167,15.3565,105200.0
2006-11-06 15:20:00,30.86,30.88,30.84,30.85,78800.0,15.3565,15.3664,15.3465,15.3515,78800.0
2006-11-06 15:25:00,30.85,30.88,30.82,30.82,59400.0,15.3515,15.3664,15.3366,15.3366,59400.0
2006-11-06 15:30:00,30.82,30.88,30.82,30.86,51600.0,15.3366,15.3664,15.3366,15.3565,51600.0
2006-11-06 15:35:00,30.86,30.9,30.85,30.89,56400.0,15.3565,15.3764,15.3515,15.3714,56400.0
2006-11-06 15:40:00,30.89,30.92,30.86,30.92,69000.0,15.3714,15.3863,15.3565,15.3863,69000.0
2006-11-06 15:45:00,30.92,30.99,30.89,30.95,110600.0,15.3863,15.4212,15.3714,15.4013,110600.0
2006-11-06 15:50:00,30.94,30.94,30.87,30.89,88600.0,15.3963,15.3963,15.3615,15.3714,88600.0
2006-11-06 15:55:00,30.89,30.93,30.89,30.9,133400.0,15.3714,15.3913,15.3714,15.3764,133400.0
2006-11-07 09:30:00,30.9,30.91,30.89,30.91,23200.0,15.3764,15.3814,15.3714,15.3814,23200.0
2006-11-07 09:35:00,30.91,30.98,30.9,30.93,58000.0,15.3814,15.4162,15.3764,15.3913,58000.0
2006-11-07 09:40:00,30.93,30.96,30.89,30.96,88400.0,15.3913,15.4062,15.3714,15.4062,88400.0
2006-11-07 09:45:00,30.96,31.0,30.95,30.99,282800.0,15.4062,15.4261,15.4013,15.4212,282800.0
2006-11-07 09:50:00,31.0,31.01,30.9,30.95,71800.0,15.4261,15.4311,15.3764,15.4013,71800.0
2006-11-07 09:55:00,30.96,31.09,30.92,31.09,69600.0,15.4062,15.4709,15.3863,15.4709,69600.0
2006-11-07 10:00:00,31.09,31.1,30.98,30.98,206000.0,15.4709,15.4759,15.4162,15.4162,206000.0
2006-11-07 10:05:00,30.98,31.05,30.98,31.04,61000.0,15.4162,15.451,15.4162,15.4461,61000.0
2006-11-07 10:10:00,31.06,31.06,31.0,31.03,50400.0,15.456,15.456,15.4261,15.4411,50400.0
2006-11-07 10:15:00,31.03,31.07,31.02,31.07,33000.0,15.4411,15.461,15.4361,15.461,33000.0
2006-11-07 10:20:00,31.06,31.07,31.01,31.01,25000.0,15.456,15.461,15.4311,15.4311,25000.0
2006-11-07 10:25:00,31.01,31.01,30.98,31.01,19800.0,15.4311,15.4311,15.4162,15.4311,19800.0
2006-11-07 10:30:00,31.01,31.04,31.01,31.03,60000.0,15.4311,15.4461,15.4311,15.4411,60000.0
2006-11-07 10:35:00,31.03,31.03,31.0,31.0,50600.0,15.4411,15.4411,15.4261,15.4261,50600.0
2006-11-07 10:40:00,31.0,31.02,30.96,30.99,80400.0,15.4261,15.4361,15.4062,15.4212,80400.0
2006-11-07 10:45:00,30.97,31.07,30.97,30.98,160800.0,15.4112,15.461,15.4112,15.4162,160800.0
2006-11-07 10:50:00,30.98,31.03,30.96,31.0,94800.0,15.4162,15.4411,15.4062,15.4261,94800.0
2006-11-07 10:55:00,31.0,31.04,31.0,31.04,20600.0,15.4261,15.4461,15.4261,15.4461,20600.0
2006-11-07 11:00:00,31.05,31.07,31.02,31.03,22400.0,15.451,15.461,15.4361,15.4411,22400.0
2006-11-07 11:05:00,31.03,31.05,31.0,31.04,73200.0,15.4411,15.451,15.4261,15.4461,73200.0
2006-11-07 11:10:00,31.05,31.06,31.03,31.06,31200.0,15.451,15.456,15.4411,15.456,31200.0
2006-11-07 11:15:00,31.05,31.07,31.03,31.07,29800.0,15.451,15.461,15.4411,15.461,29800.0
2006-11-07 11:20:00,31.08,31.08,31.04,31.04,34600.0,15.466,15.466,15.4461,15.4461,34600.0
2006-11-07 11:25:00,31.04,31.04,30.99,31.0,34600.0,15.4461,15.4461,15.4212,15.4261,34600.0
2006-11-07 11:30:00,31.0,31.04,30.98,31.03,91800.0,15.4261,15.4461,15.4162,15.4411,91800.0
2006-11-07 11:35:00,31.02,31.02,30.99,31.01,47000.0,15.4361,15.4361,15.4212,15.4311,47000.0
2006-11-07 11:40:00,31.0,31.03,31.0,31.0,31200.0,15.4261,15.4411,15.4261,15.4261,31200.0
2006-11-07 11:45:00,31.0,31.07,31.0,31.07,62800.0,15.4261,15.461,15.4261,15.461,62800.0
2006-11-07 11:50:00,31.06,31.06,31.02,31.02,18200.0,15.456,15.456,15.4361,15.4361,18200.0
2006-11-07 11:55:00,31.02,31.02,31.0,31.0,31000.0,15.4361,15.4361,15.4261,15.4261,31000.0
2006-11-07 12:00:00,31.02,31.02,31.0,31.02,22800.0,15.4361,15.4361,15.4261,15.4361,22800.0
2006-11-07 12:05:00,31.02,31.04,31.02,31.04,20800.0,15.4361,15.4461,15.4361,15.4461,20800.0
2006-11-07 12:10:00,31.05,31.07,31.04,31.06,19600.0,15.451,15.461,15.4461,15.456,19600.0
2006-11-07 12:15:00,31.07,31.08,31.05,31.06,17400.0,15.461,15.466,15.451,15.456,17400.0
2006-11-07 12:20:00,31.06,31.09,31.05,31.08,22400.0,15.456,15.4709,15.451,15.466,22400.0
2006-11-07 12:25:00,31.08,31.11,31.05,31.05,42800.0,15.466,15.4809,15.451,15.451,42800.0
2006-11-07 12:30:00,31.05,31.14,31.04,31.11,71800.0,15.451,15.4958,15.4461,15.4809,71800.0
2006-11-07 12:35:00,31.11,31.11,31.06,31.09,25200.0,15.4809,15.4809,15.456,15.4709,25200.0
2006-11-07 12:40:00,31.09,31.09,31.07,31.08,10600.0,15.4709,15.4709,15.461,15.466,10600.0
2006-11-07 12:45:00,31.08,31.08,31.06,31.07,18600.0,15.466,15.466,15.456,15.461,18600.0
2006-11-07 12:50:00,31.07,31.13,31.07,31.12,38000.0,15.461,15.4908,15.461,15.4859,38000.0
2006-11-07 12:55:00,31.11,31.17,31.11,31.14,49600.0,15.4809,15.5107,15.4809,15.4958,49600.0
2006-11-07 13:00:00,31.13,31.16,31.12,31.14,30400.0,15.4908,15.5058,15.4859,15.4958,30400.0
2006-11-07 13:05:00,31.14,31.18,31.14,31.17,34200.0,15.4958,15.5157,15.4958,15.5107,34200.0
2006-11-07 13:10:00,31.18,31.25,31.18,31.25,53000.0,15.5157,15.5506,15.5157,15.5506,53000.0
2006-11-07 13:15:00,31.25,31.35,31.25,31.35,55600.0,15.5506,15.6003,15.5506,15.6003,55600.0
2006-11-07 13:20:00,31.35,31.38,31.3,31.3,59000.0,15.6003,15.6152,15.5754,15.5754,59000.0
2006-11-07 13:25:00,31.29,31.33,31.27,31.33,56800.0,15.5705,15.5904,15.5605,15.5904,56800.0
2006-11-07 13:30:00,31.33,31.36,31.31,31.34,72400.0,15.5904,15.6053,15.5804,15.5953,72400.0
2006-11-07 13:35:00,31.34,31.35,31.24,31.25,157400.0,15.5953,15.6003,15.5456,15.5506,157400.0
2006-11-07 13:40:00,31.25,31.25,31.2,31.2,41000.0,15.5506,15.5506,15.5257,15.5257,41000.0
2006-11-07 13:45:00,31.21,31.21,31.17,31.2,66200.0,15.5306,15.5306,15.5107,15.5257,66200.0
2006-11-07 13:50:00,31.21,31.23,31.2,31.2,70200.0,15.5306,15.5406,15.5257,15.5257,70200.0
2006-11-07 13:55:00,31.2,31.21,31.19,31.21,50800.0,15.5257,15.5306,15.5207,15.5306,50800.0
2006-11-07 14:00:00,31.22,31.22,31.18,31.18,24200.0,15.5356,15.5356,15.5157,15.5157,24200.0
2006-11-07 14:05:00,31.18,31.22,31.18,31.2,61400.0,15.5157,15.5356,15.5157,15.5257,61400.0
2006-11-07 14:10:00,31.21,31.24,31.19,31.21,51000.0,15.5306,15.5456,15.5207,15.5306,51000.0
2006-11-07 14:15:00,31.21,31.22,31.2,31.21,41200.0,15.5306,15.5356,15.5257,15.5306,41200.0
2006-11-07 14:20:00,31.21,31.25,31.21,31.22,37800.0,15.5306,15.5506,15.5306,15.5356,37800.0
2006-11-07 14:25:00,31.22,31.22,31.21,31.21,49400.0,15.5356,15.5356,15.5306,15.5306,49400.0
2006-11-07 14:30:00,31.21,31.28,31.19,31.25,84000.0,15.5306,15.5655,15.5207,15.5506,84000.0
2006-11-07 14:35:00,31.25,31.25,31.17,31.17,59800.0,15.5506,15.5506,15.5107,15.5107,59800.0
2006-11-07 14:40:00,31.17,31.17,31.12,31.14,110800.0,15.5107,15.5107,15.4859,15.4958,110800.0
2006-11-07 14:45:00,31.14,31.16,31.13,31.13,67800.0,15.4958,15.5058,15.4908,15.4908,67800.0
2006-11-07 14:50:00,31.13,31.16,31.13,31.15,80600.0,15.4908,15.5058,15.4908,15.5008,80600.0
2006-11-07 14:55:00,31.14,31.16,31.14,31.15,97600.0,15.4958,15.5058,15.4958,15.5008,97600.0
2006-11-07 15:00:00,31.15,31.17,31.14,31.14,35600.0,15.5008,15.5107,15.4958,15.4958,35600.0
2006-11-07 15:05:00,31.14,31.18,31.14,31.18,58400.0,15.4958,15.5157,15.4958,15.5157,58400.0
2006-11-07 15:10:00,31.18,31.21,31.17,31.19,48200.0,15.5157,15.5306,15.5107,15.5207,48200.0
2006-11-07 15:15:00,31.19,31.22,31.18,31.2,32400.0,15.5207,15.5356,15.5157,15.5257,32400.0
2006-11-07 15:20:00,31.21,31.21,31.16,31.18,69800.0,15.5306,15.5306,15.5058,15.5157,69800.0
2006-11-07 15:25:00,31.18,31.25,31.18,31.22,70600.0,15.5157,15.5506,15.5157,15.5356,70600.0
2006-11-07 15:30:00,31.21,31.25,31.17,31.25,72400.0,15.5306,15.5506,15.5107,15.5506,72400.0
2006-11-07 15:35:00,31.25,31.25,31.18,31.22,53000.0,15.5506,15.5506,15.5157,15.5356,53000.0
2006-11-07 15:40:00,31.22,31.23,31.21,31.23,48400.0,15.5356,15.5406,15.5306,15.5406,48400.0
2006-11-07 15:45:00,31.23,31.25,31.2,31.25,78400.0,15.5406,15.5506,15.5257,15.5506,78400.0
2006-11-07 15:50:00,31.25,31.28,31.19,31.19,99000.0,15.5506,15.5655,15.5207,15.5207,99000.0
2006-11-07 15:55:00,31.2,31.22,31.19,31.21,110600.0,15.5257,15.5356,15.5207,15.5306,110600.0
2006-11-08 09:30:00,31.24,31.33,31.2,31.25,29600.0,15.5456,15.5904,15.5257,15.5506,29600.0
2006-11-08 09:35:00,31.27,31.45,31.27,31.38,33600.0,15.5605,15.6501,15.5605,15.6152,33600.0
2006-11-08 09:40:00,31.38,31.38,31.27,31.29,45800.0,15.6152,15.6152,15.5605,15.5705,45800.0
2006-11-08 09:45:00,31.29,31.34,31.25,31.33,14600.0,15.5705,15.5953,15.5506,15.5904,14600.0
2006-11-08 09:50:00,31.33,31.35,31.27,31.29,80000.0,15.5904,15.6003,15.5605,15.5705,80000.0
2006-11-08 09:55:00,31.28,31.38,31.27,31.3,142200.0,15.5655,15.6152,15.5605,15.5754,142200.0
2006-11-08 10:00:00,31.29,31.35,31.27,31.32,105800.0,15.5705,15.6003,15.5605,15.5854,105800.0
2006-11-08 10:05:00,31.32,31.34,31.28,31.32,87400.0,15.5854,15.5953,15.5655,15.5854,87400.0
2006-11-08 10:10:00,31.32,31.36,31.28,31.36,85400.0,15.5854,15.6053,15.5655,15.6053,85400.0
2006-11-08 10:15:00,31.35,31.35,31.3,31.33,48000.0,15.6003,15.6003,15.5754,15.5904,48000.0
2006-11-08 10:20:00,31.33,31.34,31.29,31.31,50400.0,15.5904,15.5953,15.5705,15.5804,50400.0
2006-11-08 10:25:00,31.31,31.33,31.29,31.32,35200.0,15.5804,15.5904,15.5705,15.5854,35200.0
2006-11-08 10:30:00,31.31,31.31,31.28,31.31,65600.0,15.5804,15.5804,15.5655,15.5804,65600.0
2006-11-08 10:35:00,31.3,31.31,31.27,31.28,55600.0,15.5754,15.5804,15.5605,15.5655,55600.0
2006-11-08 10:40:00,31.28,31.29,31.27,31.29,19000.0,15.5655,15.5705,15.5605,15.5705,19000.0
2006-11-08 10:45:00,31.29,31.29,31.27,31.29,23000.0,15.5705,15.5705,15.5605,15.5705,23000.0
2006-11-08 10:50:00,31.29,31.29,31.27,31.28,19400.0,15.5705,15.5705,15.5605,15.5655,19400.0
2006-11-08 10:55:00,31.29,31.29,31.27,31.27,33400.0,15.5705,15.5705,15.5605,15.5605,33400.0
2006-11-08 11:00:00,31.28,31.29,31.27,31.27,54800.0,15.5655,15.5705,15.5605,15.5605,54800.0
2006-11-08 11:05:00,31.28,31.28,31.25,31.27,79400.0,15.5655,15.5655,15.5506,15.5605,79400.0
2006-11-08 11:10:00,31.26,31.27,31.24,31.24,49200.0,15.5555,15.5605,15.5456,15.5456,49200.0
2006-11-08 11:15:00,31.24,31.25,31.24,31.25,38200.0,15.5456,15.5506,15.5456,15.5506,38200.0
2006-11-08 11:20:00,31.25,31.25,31.24,31.24,47800.0,15.5506,15.5506,15.5456,15.5456,47800.0
2006-11-08 11:25:00,31.23,31.26,31.23,31.26,26600.0,15.5406,15.5555,15.5406,15.5555,26600.0
2006-11-08 11:30:00,31.26,31.29,31.26,31.27,16200.0,15.5555,15.5705,15.5555,15.5605,16200.0
2006-11-08 11:35:00,31.26,31.28,31.25,31.27,10400.0,15.5555,15.5655,15.5506,15.5605,10400.0
2006-11-08 11:40:00,31.27,31.27,31.27,31.27,6400.0,15.5605,15.5605,15.5605,15.5605,6400.0
2006-11-08 11:45:00,31.27,31.27,31.25,31.25,5200.0,15.5605,15.5605,15.5506,15.5506,5200.0
2006-11-08 11:50:00,31.26,31.27,31.25,31.27,11200.0,15.5555,15.5605,15.5506,15.5605,11200.0
2006-11-08 11:55:00,31.27,31.29,31.27,31.29,38800.0,15.5605,15.5705,15.5605,15.5705,38800.0
2006-11-08 12:00:00,31.29,31.3,31.29,31.29,12400.0,15.5705,15.5754,15.5705,15.5705,12400.0
2006-11-08 12:05:00,31.29,31.29,31.27,31.28,23400.0,15.5705,15.5705,15.5605,15.5655,23400.0
2006-11-08 12:10:00,31.28,31.28,31.26,31.27,20400.0,15.5655,15.5655,15.5555,15.5605,20400.0
2006-11-08 12:15:00,31.26,31.28,31.25,31.28,14400.0,15.5555,15.5655,15.5506,15.5655,14400.0
2006-11-08 12:20:00,31.28,31.3,31.28,31.3,11000.0,15.5655,15.5754,15.5655,15.5754,11000.0
2006-11-08 12:25:00,31.29,31.32,31.29,31.3,15200.0,15.5705,15.5854,15.5705,15.5754,15200.0
2006-11-08 12:30:00,31.3,31.31,31.3,31.3,39200.0,15.5754,15.5804,15.5754,15.5754,39200.0
2006-11-08 12:35:00,31.3,31.32,31.3,31.31,17400.0,15.5754,15.5854,15.5754,15.5804,17400.0
2006-11-08 12:40:00,31.32,31.32,31.25,31.25,33000.0,15.5854,15.5854,15.5506,15.5506,33000.0
2006-11-08 12:45:00,31.25,31.29,31.25,31.29,19000.0,15.5506,15.5705,15.5506,15.5705,19000.0
2006-11-08 12:50:00,31.29,31.36,31.29,31.36,22200.0,15.5705,15.6053,15.5705,15.6053,22200.0
2006-11-08 12:55:00,31.36,31.45,31.36,31.45,21800.0,15.6053,15.6501,15.6053,15.6501,21800.0
2006-11-08 13:00:00,31.45,31.45,31.43,31.45,20800.0,15.6501,15.6501,15.6401,15.6501,20800.0
2006-11-08 13:05:00,31.45,31.45,31.36,31.37,13200.0,15.6501,15.6501,15.6053,15.6103,13200.0
2006-11-08 13:10:00,31.37,31.39,31.37,31.39,12000.0,15.6103,15.6202,15.6103,15.6202,12000.0
2006-11-08 13:15:00,31.39,31.42,31.39,31.42,13400.0,15.6202,15.6351,15.6202,15.6351,13400.0
2006-11-08 13:20:00,31.42,31.43,31.42,31.43,9400.0,15.6351,15.6401,15.6351,15.6401,9400.0
2006-11-08 13:25:00,31.43,31.46,31.43,31.46,10400.0,15.6401,15.6551,15.6401,15.6551,10400.0
2006-11-08 13:30:00,31.46,31.46,31.41,31.41,10400.0,15.6551,15.6551,15.6302,15.6302,10400.0
2006-11-08 13:35:00,31.43,31.46,31.41,31.46,15400.0,15.6401,15.6551,15.6302,15.6551,15400.0
2006-11-08 13:40:00,31.45,31.45,31.44,31.45,4800.0,15.6501,15.6501,15.6451,15.6501,4800.0
2006-11-08 13:45:00,31.45,31.48,31.45,31.47,9600.0,15.6501,15.665,15.6501,15.66,9600.0
2006-11-08 13:50:00,31.47,31.55,31.47,31.55,30200.0,15.66,15.6998,15.66,15.6998,30200.0
2006-11-08 13:55:00,31.54,31.55,31.52,31.53,17000.0,15.6949,15.6998,15.6849,15.6899,17000.0
2006-11-08 14:00:00,31.52,31.52,31.49,31.49,19600.0,15.6849,15.6849,15.67,15.67,19600.0
2006-11-08 14:05:00,31.5,31.53,31.5,31.53,15600.0,15.675,15.6899,15.675,15.6899,15600.0
2006-11-08 14:10:00,31.53,31.59,31.52,31.59,36600.0,15.6899,15.7197,15.6849,15.7197,36600.0
2006-11-08 14:15:00,31.6,31.6,31.57,31.58,7200.0,15.7247,15.7247,15.7098,15.7148,7200.0
2006-11-08 14:20:00,31.59,31.63,31.58,31.63,26600.0,15.7197,15.7396,15.7148,15.7396,26600.0
2006-11-08 14:25:00,31.63,31.71,31.62,31.7,37800.0,15.7396,15.7795,15.7347,15.7745,37800.0
2006-11-08 14:30:00,31.7,31.71,31.68,31.69,45400.0,15.7745,15.7795,15.7645,15.7695,45400.0
2006-11-08 14:35:00,31.7,31.7,31.68,31.68,7800.0,15.7745,15.7745,15.7645,15.7645,7800.0
2006-11-08 14:40:00,31.69,31.73,31.69,31.72,26200.0,15.7695,15.7894,15.7695,15.7844,26200.0
2006-11-08 14:45:00,31.73,31.73,31.7,31.7,21200.0,15.7894,15.7894,15.7745,15.7745,21200.0
2006-11-08 14:50:00,31.7,31.7,31.66,31.69,37200.0,15.7745,15.7745,15.7546,15.7695,37200.0
2006-11-08 14:55:00,31.69,31.72,31.69,31.7,39800.0,15.7695,15.7844,15.7695,15.7745,39800.0
2006-11-08 15:00:00,31.71,31.71,31.67,31.67,24800.0,15.7795,15.7795,15.7596,15.7596,24800.0
2006-11-08 15:05:00,31.68,31.68,31.65,31.66,25400.0,15.7645,15.7645,15.7496,15.7546,25400.0
2006-11-08 15:10:00,31.66,31.66,31.64,31.65,59400.0,15.7546,15.7546,15.7446,15.7496,59400.0
2006-11-08 15:15:00,31.65,31.66,31.6,31.6,45400.0,15.7496,15.7546,15.7247,15.7247,45400.0
2006-11-08 15:20:00,31.6,31.6,31.54,31.56,24600.0,15.7247,15.7247,15.6949,15.7048,24600.0
2006-11-08 15:25:00,31.55,31.6,31.55,31.6,22000.0,15.6998,15.7247,15.6998,15.7247,22000.0
2006-11-08 15:30:00,31.59,31.64,31.59,31.62,30200.0,15.7197,15.7446,15.7197,15.7347,30200.0
2006-11-08 15:35:00,31.61,31.61,31.59,31.6,48200.0,15.7297,15.7297,15.7197,15.7247,48200.0
2006-11-08 15:40:00,31.6,31.6,31.54,31.54,26800.0,15.7247,15.7247,15.6949,15.6949,26800.0
2006-11-08 15:45:00,31.54,31.57,31.54,31.56,26800.0,15.6949,15.7098,15.6949,15.7048,26800.0
2006-11-08 15:50:00,31.56,31.58,31.56,31.58,30200.0,15.7048,15.7148,15.7048,15.7148,30200.0
2006-11-08 15:55:00,31.58,31.62,31.58,31.6,41000.0,15.7148,15.7347,15.7148,15.7247,41000.0
2006-11-09 09:30:00,31.7,31.7,31.61,31.61,22600.0,15.7745,15.7745,15.7297,15.7297,22600.0
2006-11-09 09:35:00,31.65,31.66,31.63,31.65,14800.0,15.7496,15.7546,15.7396,15.7496,14800.0
2006-11-09 09:40:00,31.66,31.67,31.64,31.66,13600.0,15.7546,15.7596,15.7446,15.7546,13600.0
2006-11-09 09:45:00,31.67,31.67,31.62,31.63,20600.0,15.7596,15.7596,15.7347,15.7396,20600.0
2006-11-09 09:50:00,31.63,31.71,31.63,31.68,50200.0,15.7396,15.7795,15.7396,15.7645,50200.0
2006-11-09 09:55:00,31.68,31.7,31.64,31.67,42400.0,15.7645,15.7745,15.7446,15.7596,42400.0
2006-11-09 10:00:00,31.66,31.68,31.63,31.67,61000.0,15.7546,15.7645,15.7396,15.7596,61000.0
2006-11-09 10:05:00,31.67,31.71,31.64,31.64,62800.0,15.7596,15.7795,15.7446,15.7446,62800.0
2006-11-09 10:10:00,31.64,31.67,31.62,31.63,39000.0,15.7446,15.7596,15.7347,15.7396,39000.0
2006-11-09 10:15:00,31.63,31.7,31.62,31.63,75400.0,15.7396,15.7745,15.7347,15.7396,75400.0
2006-11-09 10:20:00,31.63,31.65,31.63,31.64,30600.0,15.7396,15.7496,15.7396,15.7446,30600.0
2006-11-09 10:25:00,31.63,31.64,31.61,31.62,34800.0,15.7396,15.7446,15.7297,15.7347,34800.0
2006-11-09 10:30:00,31.64,31.64,31.58,31.58,40600.0,15.7446,15.7446,15.7148,15.7148,40600.0
2006-11-09 10:35:00,31.58,31.58,31.54,31.55,18000.0,15.7148,15.7148,15.6949,15.6998,18000.0
2006-11-09 10:40:00,31.56,31.57,31.55,31.57,24800.0,15.7048,15.7098,15.6998,15.7098,24800.0
2006-11-09 10:45:00,31.57,31.57,31.55,31.56,24800.0,15.7098,15.7098,15.6998,15.7048,24800.0
2006-11-09 10:50:00,31.56,31.57,31.55,31.56,7400.0,15.7048,15.7098,15.6998,15.7048,7400.0
2006-11-09 10:55:00,31.56,31.58,31.56,31.58,21600.0,15.7048,15.7148,15.7048,15.7148,21600.0
2006-11-09 11:00:00,31.58,31.6,31.58,31.59,19400.0,15.7148,15.7247,15.7148,15.7197,19400.0
2006-11-09 11:05:00,31.59,31.61,31.58,31.61,20400.0,15.7197,15.7297,15.7148,15.7297,20400.0
2006-11-09 11:10:00,31.61,31.61,31.58,31.6,21800.0,15.7297,15.7297,15.7148,15.7247,21800.0
2006-11-09 11:15:00,31.6,31.61,31.58,31.58,34200.0,15.7247,15.7297,15.7148,15.7148,34200.0
2006-11-09 11:20:00,31.58,31.59,31.58,31.58,19400.0,15.7148,15.7197,15.7148,15.7148,19400.0
2006-11-09 11:25:00,31.58,31.59,31.51,31.51,17400.0,15.7148,15.7197,15.6799,15.6799,17400.0
2006-11-09 11:30:00,31.52,31.53,31.5,31.53,13000.0,15.6849,15.6899,15.675,15.6899,13000.0
2006-11-09 11:35:00,31.53,31.54,31.49,31.51,9800.0,15.6899,15.6949,15.67,15.6799,9800.0
2006-11-09 11:40:00,31.52,31.52,31.49,31.5,21400.0,15.6849,15.6849,15.67,15.675,21400.0
2006-11-09 11:45:00,31.5,31.54,31.49,31.53,24200.0,15.675,15.6949,15.67,15.6899,24200.0
2006-11-09 11:50:00,31.53,31.56,31.52,31.56,18200.0,15.6899,15.7048,15.6849,15.7048,18200.0
2006-11-09 11:55:00,31.56,31.56,31.51,31.52,37000.0,15.7048,15.7048,15.6799,15.6849,37000.0
2006-11-09 12:00:00,31.52,31.54,31.5,31.53,8800.0,15.6849,15.6949,15.675,15.6899,8800.0
2006-11-09 12:05:00,31.53,31.54,31.52,31.53,15800.0,15.6899,15.6949,15.6849,15.6899,15800.0
2006-11-09 12:10:00,31.54,31.54,31.52,31.52,7200.0,15.6949,15.6949,15.6849,15.6849,7200.0
2006-11-09 12:15:00,31.53,31.53,31.52,31.53,5800.0,15.6899,15.6899,15.6849,15.6899,5800.0
2006-11-09 12:20:00,31.53,31.55,31.52,31.53,51800.0,15.6899,15.6998,15.6849,15.6899,51800.0
2006-11-09 12:25:00,31.53,31.53,31.49,31.52,30200.0,15.6899,15.6899,15.67,15.6849,30200.0
2006-11-09 12:30:00,31.52,31.53,31.49,31.49,6800.0,15.6849,15.6899,15.67,15.67,6800.0
2006-11-09 12:35:00,31.5,31.51,31.49,31.5,41400.0,15.675,15.6799,15.67,15.675,41400.0
2006-11-09 12:40:00,31.5,31.5,31.5,31.5,30400.0,15.675,15.675,15.675,15.675,30400.0
2006-11-09 12:45:00,31.5,31.5,31.48,31.49,4800.0,15.675,15.675,15.665,15.67,4800.0
2006-11-09 12:50:00,31.49,31.49,31.48,31.49,3400.0,15.67,15.67,15.665,15.67,3400.0
2006-11-09 12:55:00,31.49,31.5,31.49,31.5,5600.0,15.67,15.675,15.67,15.675,5600.0
2006-11-09 13:00:00,31.49,31.5,31.49,31.5,43600.0,15.67,15.675,15.67,15.675,43600.0
2006-11-09 13:05:00,31.5,31.53,31.49,31.5,28200.0,15.675,15.6899,15.67,15.675,28200.0
2006-11-09 13:10:00,31.5,31.51,31.48,31.51,7000.0,15.675,15.6799,15.665,15.6799,7000.0
2006-11-09 13:15:00,31.51,31.6,31.49,31.56,45200.0,15.6799,15.7247,15.67,15.7048,45200.0
2006-11-09 13:20:00,31.56,31.56,31.53,31.54,42600.0,15.7048,15.7048,15.6899,15.6949,42600.0
2006-11-09 13:25:00,31.55,31.6,31.55,31.56,25000.0,15.6998,15.7247,15.6998,15.7048,25000.0
2006-11-09 13:30:00,31.57,31.59,31.57,31.57,9800.0,15.7098,15.7197,15.7098,15.7098,9800.0
2006-11-09 13:35:00,31.56,31.57,31.54,31.56,10800.0,15.7048,15.7098,15.6949,15.7048,10800.0
2006-11-09 13:40:00,31.57,31.59,31.55,31.55,11600.0,15.7098,15.7197,15.6998,15.6998,11600.0
2006-11-09 13:45:00,31.55,31.58,31.55,31.56,20200.0,15.6998,15.7148,15.6998,15.7048,20200.0
2006-11-09 13:50:00,31.56,31.57,31.56,31.56,7200.0,15.7048,15.7098,15.7048,15.7048,7200.0
2006-11-09 13:55:00,31.57,31.6,31.56,31.56,20600.0,15.7098,15.7247,15.7048,15.7048,20600.0
2006-11-09 14:00:00,31.57,31.63,31.57,31.63,7200.0,15.7098,15.7396,15.7098,15.7396,7200.0
2006-11-09 14:05:00,31.63,31.63,31.59,31.59,15000.0,15.7396,15.7396,15.7197,15.7197,15000.0
2006-11-09 14:10:00,31.6,31.62,31.58,31.58,16400.0,15.7247,15.7347,15.7148,15.7148,16400.0
2006-11-09 14:15:00,31.58,31.58,31.56,31.56,8400.0,15.7148,15.7148,15.7048,15.7048,8400.0
2006-11-09 14:20:00,31.56,31.59,31.56,31.58,19600.0,15.7048,15.7197,15.7048,15.7148,19600.0
2006-11-09 14:25:00,31.58,31.6,31.52,31.53,21200.0,15.7148,15.7247,15.6849,15.6899,21200.0
2006-11-09 14:30:00,31.52,31.57,31.5,31.51,71400.0,15.6849,15.7098,15.675,15.6799,71400.0
2006-11-09 14:35:00,31.52,31.53,31.52,31.53,10400.0,15.6849,15.6899,15.6849,15.6899,10400.0
2006-11-09 14:40:00,31.53,31.56,31.53,31.55,59000.0,15.6899,15.7048,15.6899,15.6998,59000.0
2006-11-09 14:45:00,31.57,31.58,31.5,31.52,26600.0,15.7098,15.7148,15.675,15.6849,26600.0
2006-11-09 14:50:00,31.54,31.56,31.5,31.53,24200.0,15.6949,15.7048,15.675,15.6899,24200.0
2006-11-09 14:55:00,31.53,31.55,31.5,31.5,36200.0,15.6899,15.6998,15.675,15.675,36200.0
2006-11-09 15:00:00,31.51,31.51,31.47,31.48,10400.0,15.6799,15.6799,15.66,15.665,10400.0
2006-11-09 15:05:00,31.49,31.5,31.47,31.48,24200.0,15.67,15.675,15.66,15.665,24200.0
2006-11-09 15:10:00,31.48,31.49,31.45,31.46,41200.0,15.665,15.67,15.6501,15.6551,41200.0
2006-11-09 15:15:00,31.46,31.49,31.45,31.47,57800.0,15.6551,15.67,15.6501,15.66,57800.0
2006-11-09 15:20:00,31.47,31.5,31.47,31.48,21000.0,15.66,15.675,15.66,15.665,21000.0
2006-11-09 15:25:00,31.48,31.48,31.45,31.47,14000.0,15.665,15.665,15.6501,15.66,14000.0
2006-11-09 15:30:00,31.46,31.48,31.43,31.43,26000.0,15.6551,15.665,15.6401,15.6401,26000.0
2006-11-09 15:35:00,31.44,31.49,31.42,31.47,32800.0,15.6451,15.67,15.6351,15.66,32800.0
2006-11-09 15:40:00,31.48,31.48,31.44,31.45,16400.0,15.665,15.665,15.6451,15.6501,16400.0
2006-11-09 15:45:00,31.43,31.44,31.41,31.43,37400.0,15.6401,15.6451,15.6302,15.6401,37400.0
2006-11-09 15:50:00,31.43,31.49,31.42,31.47,48000.0,15.6401,15.67,15.6351,15.66,48000.0
2006-11-09 15:55:00,31.47,31.48,31.45,31.48,59400.0,15.66,15.665,15.6501,15.665,59400.0
2006-11-10 09:30:00,31.59,31.6,31.47,31.57,38800.0,15.7197,15.7247,15.66,15.7098,38800.0
2006-11-10 09:35:00,31.56,31.58,31.49,31.55,36800.0,15.7048,15.7148,15.67,15.6998,36800.0
2006-11-10 09:40:00,31.56,31.61,31.54,31.6,30200.0,15.7048,15.7297,15.6949,15.7247,30200.0
2006-11-10 09:45:00,31.61,31.66,31.6,31.65,33200.0,15.7297,15.7546,15.7247,15.7496,33200.0
2006-11-10 09:50:00,31.65,31.65,31.57,31.58,50000.0,15.7496,15.7496,15.7098,15.7148,50000.0
2006-11-10 09:55:00,31.6,31.67,31.59,31.66,23200.0,15.7247,15.7596,15.7197,15.7546,23200.0
2006-11-10 10:00:00,31.66,31.72,31.66,31.7,30200.0,15.7546,15.7844,15.7546,15.7745,30200.0
2006-11-10 10:05:00,31.7,31.71,31.61,31.67,49400.0,15.7745,15.7795,15.7297,15.7596,49400.0
2006-11-10 10:10:00,31.68,31.7,31.67,31.69,23800.0,15.7645,15.7745,15.7596,15.7695,23800.0
2006-11-10 10:15:00,31.69,31.7,31.66,31.69,32400.0,15.7695,15.7745,15.7546,15.7695,32400.0
2006-11-10 10:20:00,31.68,31.71,31.67,31.71,42600.0,15.7645,15.7795,15.7596,15.7795,42600.0
2006-11-10 10:25:00,31.7,31.75,31.7,31.72,22400.0,15.7745,15.7994,15.7745,15.7844,22400.0
2006-11-10 10:30:00,31.71,31.75,31.68,31.72,45000.0,15.7795,15.7994,15.7645,15.7844,45000.0
2006-11-10 10:35:00,31.73,31.75,31.72,31.75,47000.0,15.7894,15.7994,15.7844,15.7994,47000.0
2006-11-10 10:40:00,31.75,31.79,31.75,31.75,38800.0,15.7994,15.8193,15.7994,15.7994,38800.0
2006-11-10 10:45:00,31.75,31.79,31.73,31.77,45200.0,15.7994,15.8193,15.7894,15.8093,45200.0
2006-11-10 10:50:00,31.77,31.79,31.74,31.77,48200.0,15.8093,15.8193,15.7944,15.8093,48200.0
2006-11-10 10:55:00,31.77,31.78,31.75,31.75,10600.0,15.8093,15.8143,15.7994,15.7994,10600.0
2006-11-10 11:00:00,31.75,31.76,31.75,31.75,32600.0,15.7994,15.8043,15.7994,15.7994,32600.0
2006-11-10 11:05:00,31.75,31.79,31.75,31.77,65400.0,15.7994,15.8193,15.7994,15.8093,65400.0
2006-11-10 11:10:00,31.77,31.77,31.73,31.75,35800.0,15.8093,15.8093,15.7894,15.7994,35800.0
2006-11-10 11:15:00,31.74,31.75,31.7,31.74,53600.0,15.7944,15.7994,15.7745,15.7944,53600.0
2006-11-10 11:20:00,31.73,31.73,31.72,31.73,20400.0,15.7894,15.7894,15.7844,15.7894,20400.0
2006-11-10 11:25:00,31.73,31.76,31.73,31.75,59200.0,15.7894,15.8043,15.7894,15.7994,59200.0
2006-11-10 11:30:00,31.75,31.77,31.75,31.75,41200.0,15.7994,15.8093,15.7994,15.7994,41200.0
2006-11-10 11:35:00,31.75,31.77,31.74,31.75,84800.0,15.7994,15.8093,15.7944,15.7994,84800.0
2006-11-10 11:40:00,31.75,31.75,31.74,31.74,78200.0,15.7994,15.7994,15.7944,15.7944,78200.0
2006-11-10 11:45:00,31.73,31.74,31.7,31.71,46000.0,15.7894,15.7944,15.7745,15.7795,46000.0
2006-11-10 11:50:00,31.72,31.73,31.69,31.69,116400.0,15.7844,15.7894,15.7695,15.7695,116400.0
2006-11-10 11:55:00,31.69,31.71,31.67,31.69,27000.0,15.7695,15.7795,15.7596,15.7695,27000.0
2006-11-10 12:00:00,31.71,31.71,31.7,31.7,7200.0,15.7795,15.7795,15.7745,15.7745,7200.0
2006-11-10 12:05:00,31.7,31.71,31.69,31.71,19400.0,15.7745,15.7795,15.7695,15.7795,19400.0
2006-11-10 12:10:00,31.71,31.73,31.69,31.72,108000.0,15.7795,15.7894,15.7695,15.7844,108000.0
2006-11-10 12:15:00,31.72,31.76,31.71,31.75,126400.0,15.7844,15.8043,15.7795,15.7994,126400.0
2006-11-10 12:20:00,31.73,31.74,31.72,31.72,24200.0,15.7894,15.7944,15.7844,15.7844,24200.0
2006-11-10 12:25:00,31.73,31.75,31.73,31.73,16000.0,15.7894,15.7994,15.7894,15.7894,16000.0
2006-11-10 12:30:00,31.73,31.73,31.72,31.72,10600.0,15.7894,15.7894,15.7844,15.7844,10600.0
2006-11-10 12:35:00,31.73,31.73,31.72,31.73,10000.0,15.7894,15.7894,15.7844,15.7894,10000.0
2006-11-10 12:40:00,31.73,31.75,31.72,31.73,30000.0,15.7894,15.7994,15.7844,15.7894,30000.0
2006-11-10 12:45:00,31.73,31.77,31.73,31.75,37400.0,15.7894,15.8093,15.7894,15.7994,37400.0
2006-11-10 12:50:00,31.75,31.76,31.72,31.73,81200.0,15.7994,15.8043,15.7844,15.7894,81200.0
2006-11-10 12:55:00,31.73,31.75,31.73,31.74,30600.0,15.7894,15.7994,15.7894,15.7944,30600.0
2006-11-10 13:00:00,31.74,31.75,31.74,31.74,16200.0,15.7944,15.7994,15.7944,15.7944,16200.0
2006-11-10 13:05:00,31.74,31.74,31.72,31.73,37200.0,15.7944,15.7944,15.7844,15.7894,37200.0
2006-11-10 13:10:00,31.72,31.74,31.71,31.71,45000.0,15.7844,15.7944,15.7795,15.7795,45000.0
2006-11-10 13:15:00,31.71,31.71,31.67,31.67,35600.0,15.7795,15.7795,15.7596,15.7596,35600.0
2006-11-10 13:20:00,31.68,31.7,31.68,31.68,18200.0,15.7645,15.7745,15.7645,15.7645,18200.0
2006-11-10 13:25:00,31.68,31.7,31.67,31.67,48800.0,15.7645,15.7745,15.7596,15.7596,48800.0
2006-11-10 13:30:00,31.67,31.71,31.66,31.7,18800.0,15.7596,15.7795,15.7546,15.7745,18800.0
2006-11-10 13:35:00,31.7,31.7,31.65,31.67,50800.0,15.7745,15.7745,15.7496,15.7596,50800.0
2006-11-10 13:40:00,31.66,31.68,31.65,31.65,29800.0,15.7546,15.7645,15.7496,15.7496,29800.0
2006-11-10 13:45:00,31.66,31.67,31.63,31.64,78600.0,15.7546,15.7596,15.7396,15.7446,78600.0
2006-11-10 13:50:00,31.63,31.65,31.6,31.6,19600.0,15.7396,15.7496,15.7247,15.7247,19600.0
2006-11-10 13:55:00,31.6,31.63,31.6,31.61,18000.0,15.7247,15.7396,15.7247,15.7297,18000.0
2006-11-10 14:00:00,31.62,31.62,31.59,31.62,15800.0,15.7347,15.7347,15.7197,15.7347,15800.0
2006-11-10 14:05:00,31.63,31.63,31.61,31.61,12600.0,15.7396,15.7396,15.7297,15.7297,12600.0
2006-11-10 14:10:00,31.6,31.63,31.59,31.63,76000.0,15.7247,15.7396,15.7197,15.7396,76000.0
2006-11-10 14:15:00,31.63,31.64,31.62,31.63,57600.0,15.7396,15.7446,15.7347,15.7396,57600.0
2006-11-10 14:20:00,31.63,31.64,31.6,31.61,122400.0,15.7396,15.7446,15.7247,15.7297,122400.0
2006-11-10 14:25:00,31.61,31.62,31.59,31.61,43800.0,15.7297,15.7347,15.7197,15.7297,43800.0
2006-11-10 14:30:00,31.61,31.62,31.6,31.6,15600.0,15.7297,15.7347,15.7247,15.7247,15600.0
2006-11-10 14:35:00,31.6,31.61,31.6,31.6,14600.0,15.7247,15.7297,15.7247,15.7247,14600.0
2006-11-10 14:40:00,31.59,31.62,31.57,31.62,18000.0,15.7197,15.7347,15.7098,15.7347,18000.0
2006-11-10 14:45:00,31.61,31.63,31.58,31.6,65400.0,15.7297,15.7396,15.7148,15.7247,65400.0
2006-11-10 14:50:00,31.6,31.61,31.58,31.6,13200.0,15.7247,15.7297,15.7148,15.7247,13200.0
2006-11-10 14:55:00,31.6,31.62,31.58,31.61,17400.0,15.7247,15.7347,15.7148,15.7297,17400.0
2006-11-10 15:00:00,31.6,31.63,31.6,31.63,22000.0,15.7247,15.7396,15.7247,15.7396,22000.0
2006-11-10 15:05:00,31.63,31.65,31.61,31.64,21000.0,15.7396,15.7496,15.7297,15.7446,21000.0
2006-11-10 15:10:00,31.65,31.65,31.6,31.61,59400.0,15.7496,15.7496,15.7247,15.7297,59400.0
2006-11-10 15:15:00,31.61,31.63,31.61,31.62,30000.0,15.7297,15.7396,15.7297,15.7347,30000.0
2006-11-10 15:20:00,31.62,31.65,31.61,31.65,64000.0,15.7347,15.7496,15.7297,15.7496,64000.0
2006-11-10 15:25:00,31.65,31.68,31.65,31.68,22600.0,15.7496,15.7645,15.7496,15.7645,22600.0
2006-11-10 15:30:00,31.68,31.71,31.68,31.71,21400.0,15.7645,15.7795,15.7645,15.7795,21400.0
2006-11-10 15:35:00,31.7,31.7,31.63,31.68,113000.0,15.7745,15.7745,15.7396,15.7645,113000.0
2006-11-10 15:40:00,31.68,31.72,31.68,31.71,19600.0,15.7645,15.7844,15.7645,15.7795,19600.0
2006-11-10 15:45:00,31.71,31.73,31.7,31.72,42000.0,15.7795,15.7894,15.7745,15.7844,42000.0
2006-11-10 15:50:00,31.72,31.72,31.71,31.71,22600.0,15.7844,15.7844,15.7795,15.7795,22600.0
2006-11-10 15:55:00,31.72,31.75,31.68,31.73,99200.0,15.7844,15.7994,15.7645,15.7894,99200.0
2006-11-13 09:30:00,31.65,31.86,31.65,31.85,50800.0,15.7496,15.8541,15.7496,15.8491,50800.0
2006-11-13 09:35:00,31.84,31.84,31.74,31.8,26800.0,15.8441,15.8441,15.7944,15.8242,26800.0
2006-11-13 09:40:00,31.8,31.84,31.75,31.83,23400.0,15.8242,15.8441,15.7994,15.8392,23400.0
2006-11-13 09:45:00,31.85,31.85,31.79,31.79,19600.0,15.8491,15.8491,15.8193,15.8193,19600.0
2006-11-13 09:50:00,31.8,31.85,31.79,31.83,18000.0,15.8242,15.8491,15.8193,15.8392,18000.0
2006-11-13 09:55:00,31.84,31.92,31.84,31.9,36800.0,15.8441,15.884,15.8441,15.874,36800.0
2006-11-13 10:00:00,31.9,31.99,31.89,31.98,95400.0,15.874,15.9188,15.869,15.9138,95400.0
2006-11-13 10:05:00,31.99,32.0,31.96,31.99,73800.0,15.9188,15.9238,15.9039,15.9188,73800.0
2006-11-13 10:10:00,31.99,31.99,31.96,31.98,39400.0,15.9188,15.9188,15.9039,15.9138,39400.0
2006-11-13 10:15:00,31.97,32.05,31.96,31.98,152400.0,15.9088,15.9486,15.9039,15.9138,152400.0
2006-11-13 10:20:00,31.98,31.98,31.92,31.94,45400.0,15.9138,15.9138,15.884,15.8939,45400.0
2006-11-13 10:25:00,31.95,32.0,31.94,31.97,26200.0,15.8989,15.9238,15.8939,15.9088,26200.0
2006-11-13 10:30:00,31.97,32.02,31.97,32.0,38200.0,15.9088,15.9337,15.9088,15.9238,38200.0
2006-11-13 10:35:00,31.99,31.99,31.98,31.98,21800.0,15.9188,15.9188,15.9138,15.9138,21800.0
2006-11-13 10:40:00,31.98,31.98,31.89,31.93,37600.0,15.9138,15.9138,15.869,15.8889,37600.0
2006-11-13 10:45:00,31.93,31.97,31.92,31.96,21000.0,15.8889,15.9088,15.884,15.9039,21000.0
2006-11-13 10:50:00,31.96,31.97,31.95,31.97,35800.0,15.9039,15.9088,15.8989,15.9088,35800.0
2006-11-13 10:55:00,31.97,31.97,31.95,31.95,20600.0,15.9088,15.9088,15.8989,15.8989,20600.0
2006-11-13 11:00:00,31.95,31.97,31.92,31.97,65600.0,15.8989,15.9088,15.884,15.9088,65600.0
2006-11-13 11:05:00,31.97,31.97,31.92,31.93,67600.0,15.9088,15.9088,15.884,15.8889,67600.0
2006-11-13 11:10:00,31.93,31.95,31.93,31.95,44800.0,15.8889,15.8989,15.8889,15.8989,44800.0
2006-11-13 11:15:00,31.96,31.96,31.93,31.95,64800.0,15.9039,15.9039,15.8889,15.8989,64800.0
2006-11-13 11:20:00,31.95,32.0,31.94,31.99,38600.0,15.8989,15.9238,15.8939,15.9188,38600.0
2006-11-13 11:25:00,31.98,31.98,31.96,31.97,8000.0,15.9138,15.9138,15.9039,15.9088,8000.0
2006-11-13 11:30:00,31.96,32.0,31.96,31.97,42400.0,15.9039,15.9238,15.9039,15.9088,42400.0
2006-11-13 11:35:00,31.97,31.99,31.95,31.97,51800.0,15.9088,15.9188,15.8989,15.9088,51800.0
2006-11-13 11:40:00,31.97,32.02,31.97,32.02,31800.0,15.9088,15.9337,15.9088,15.9337,31800.0
2006-11-13 11:45:00,32.02,32.15,32.01,32.13,89800.0,15.9337,15.9984,15.9287,15.9885,89800.0
2006-11-13 11:50:00,32.13,32.23,32.13,32.18,163000.0,15.9885,16.0382,15.9885,16.0133,163000.0
2006-11-13 11:55:00,32.17,32.19,32.14,32.15,60600.0,16.0084,16.0183,15.9934,15.9984,60600.0
2006-11-13 12:00:00,32.15,32.15,32.09,32.09,37400.0,15.9984,15.9984,15.9686,15.9686,37400.0
2006-11-13 12:05:00,32.09,32.1,32.06,32.1,29800.0,15.9686,15.9735,15.9536,15.9735,29800.0
2006-11-13 12:10:00,32.09,32.09,32.06,32.07,20200.0,15.9686,15.9686,15.9536,15.9586,20200.0
2006-11-13 12:15:00,32.07,32.1,32.06,32.08,38600.0,15.9586,15.9735,15.9536,15.9636,38600.0
2006-11-13 12:20:00,32.07,32.07,32.02,32.04,30000.0,15.9586,15.9586,15.9337,15.9437,30000.0
2006-11-13 12:25:00,32.05,32.08,32.05,32.07,41600.0,15.9486,15.9636,15.9486,15.9586,41600.0
2006-11-13 12:30:00,32.07,32.09,32.05,32.07,46000.0,15.9586,15.9686,15.9486,15.9586,46000.0
2006-11-13 12:35:00,32.07,32.09,32.06,32.07,44200.0,15.9586,15.9686,15.9536,15.9586,44200.0
2006-11-13 12:40:00,32.08,32.08,32.07,32.07,26000.0,15.9636,15.9636,15.9586,15.9586,26000.0
2006-11-13 12:45:00,32.07,32.1,32.07,32.08,60600.0,15.9586,15.9735,15.9586,15.9636,60600.0
2006-11-13 12:50:00,32.08,32.1,32.08,32.1,23000.0,15.9636,15.9735,15.9636,15.9735,23000.0
2006-11-13 12:55:00,32.1,32.1,32.09,32.1,22400.0,15.9735,15.9735,15.9686,15.9735,22400.0
2006-11-13 13:00:00,32.09,32.1,32.08,32.08,25600.0,15.9686,15.9735,15.9636,15.9636,25600.0
2006-11-13 13:05:00,32.08,32.1,32.08,32.1,19600.0,15.9636,15.9735,15.9636,15.9735,19600.0
2006-11-13 13:10:00,32.1,32.1,32.09,32.09,9800.0,15.9735,15.9735,15.9686,15.9686,9800.0
2006-11-13 13:15:00,32.09,32.1,32.07,32.08,102800.0,15.9686,15.9735,15.9586,15.9636,102800.0
2006-11-13 13:20:00,32.08,32.13,32.08,32.13,24600.0,15.9636,15.9885,15.9636,15.9885,24600.0
2006-11-13 13:25:00,32.13,32.16,32.13,32.14,13800.0,15.9885,16.0034,15.9885,15.9934,13800.0
2006-11-13 13:30:00,32.14,32.14,32.1,32.1,20400.0,15.9934,15.9934,15.9735,15.9735,20400.0
2006-11-13 13:35:00,32.1,32.12,32.08,32.08,34400.0,15.9735,15.9835,15.9636,15.9636,34400.0
2006-11-13 13:40:00,32.08,32.11,32.08,32.08,23400.0,15.9636,15.9785,15.9636,15.9636,23400.0
2006-11-13 13:45:00,32.08,32.13,32.08,32.12,19800.0,15.9636,15.9885,15.9636,15.9835,19800.0
2006-11-13 13:50:00,32.12,32.12,32.08,32.1,26800.0,15.9835,15.9835,15.9636,15.9735,26800.0
2006-11-13 13:55:00,32.1,32.11,32.09,32.1,32800.0,15.9735,15.9785,15.9686,15.9735,32800.0
2006-11-13 14:00:00,32.1,32.11,32.09,32.1,28800.0,15.9735,15.9785,15.9686,15.9735,28800.0
2006-11-13 14:05:00,32.1,32.11,32.09,32.09,23600.0,15.9735,15.9785,15.9686,15.9686,23600.0
2006-11-13 14:10:00,32.09,32.1,32.09,32.1,19000.0,15.9686,15.9735,15.9686,15.9735,19000.0
2006-11-13 14:15:00,32.1,32.1,32.09,32.1,36200.0,15.9735,15.9735,15.9686,15.9735,36200.0
2006-11-13 14:20:00,32.1,32.1,32.1,32.1,41800.0,15.9735,15.9735,15.9735,15.9735,41800.0
2006-11-13 14:25:00,32.1,32.1,32.08,32.1,27400.0,15.9735,15.9735,15.9636,15.9735,27400.0
2006-11-13 14:30:00,32.1,32.1,32.09,32.1,46400.0,15.9735,15.9735,15.9686,15.9735,46400.0
2006-11-13 14:35:00,32.11,32.12,32.08,32.08,20400.0,15.9785,15.9835,15.9636,15.9636,20400.0
2006-11-13 14:40:00,32.09,32.1,32.08,32.08,26800.0,15.9686,15.9735,15.9636,15.9636,26800.0
2006-11-13 14:45:00,32.09,32.13,32.08,32.13,46400.0,15.9686,15.9885,15.9636,15.9885,46400.0
2006-11-13 14:50:00,32.13,32.14,32.1,32.13,27200.0,15.9885,15.9934,15.9735,15.9885,27200.0
2006-11-13 14:55:00,32.13,32.15,32.11,32.13,28000.0,15.9885,15.9984,15.9785,15.9885,28000.0
2006-11-13 15:00:00,32.13,32.13,32.12,32.13,23600.0,15.9885,15.9885,15.9835,15.9885,23600.0
2006-11-13 15:05:00,32.13,32.13,32.13,32.13,8400.0,15.9885,15.9885,15.9885,15.9885,8400.0
2006-11-13 15:10:00,32.13,32.2,32.13,32.2,67800.0,15.9885,16.0233,15.9885,16.0233,67800.0
2006-11-13 15:15:00,32.2,32.23,32.19,32.19,68000.0,16.0233,16.0382,16.0183,16.0183,68000.0
2006-11-13 15:20:00,32.18,32.21,32.17,32.2,30800.0,16.0133,16.0283,16.0084,16.0233,30800.0
2006-11-13 15:25:00,32.21,32.26,32.2,32.23,58800.0,16.0283,16.0531,16.0233,16.0382,58800.0
2006-11-13 15:30:00,32.23,32.23,32.2,32.23,50200.0,16.0382,16.0382,16.0233,16.0382,50200.0
2006-11-13 15:35:00,32.23,32.23,32.19,32.2,97600.0,16.0382,16.0382,16.0183,16.0233,97600.0
2006-11-13 15:40:00,32.2,32.22,32.19,32.21,61600.0,16.0233,16.0332,16.0183,16.0283,61600.0
2006-11-13 15:45:00,32.21,32.28,32.18,32.27,45400.0,16.0283,16.0631,16.0133,16.0581,45400.0
2006-11-13 15:50:00,32.27,32.27,32.21,32.27,96600.0,16.0581,16.0581,16.0283,16.0581,96600.0
2006-11-13 15:55:00,32.27,32.29,32.23,32.25,145000.0,16.0581,16.0681,16.0382,16.0482,145000.0
2006-11-14 09:30:00,32.35,32.39,32.35,32.38,45000.0,16.0979,16.1178,16.0979,16.1129,45000.0
2006-11-14 09:35:00,32.38,32.48,32.37,32.47,39200.0,16.1129,16.1626,16.1079,16.1576,39200.0
2006-11-14 09:40:00,32.47,32.47,32.38,32.38,58000.0,16.1576,16.1576,16.1129,16.1129,58000.0
2006-11-14 09:45:00,32.38,32.39,32.35,32.37,70000.0,16.1129,16.1178,16.0979,16.1079,70000.0
2006-11-14 09:50:00,32.38,32.39,32.3,32.32,100600.0,16.1129,16.1178,16.0731,16.083,100600.0
2006-11-14 09:55:00,32.3,32.31,32.22,32.27,107200.0,16.0731,16.078,16.0332,16.0581,107200.0
2006-11-14 10:00:00,32.26,32.77,32.24,32.3,69400.0,16.0531,16.3069,16.0432,16.0731,69400.0
2006-11-14 10:05:00,32.31,32.34,32.29,32.34,103800.0,16.078,16.093,16.0681,16.093,103800.0
2006-11-14 10:10:00,32.34,32.35,32.28,32.3,180600.0,16.093,16.0979,16.0631,16.0731,180600.0
2006-11-14 10:15:00,32.3,32.33,32.29,32.31,12400.0,16.0731,16.088,16.0681,16.078,12400.0
2006-11-14 10:20:00,32.31,32.33,32.29,32.32,39600.0,16.078,16.088,16.0681,16.083,39600.0
2006-11-14 10:25:00,32.31,32.33,32.3,32.32,23000.0,16.078,16.088,16.0731,16.083,23000.0
2006-11-14 10:30:00,32.32,32.33,32.31,32.32,103000.0,16.083,16.088,16.078,16.083,103000.0
2006-11-14 10:35:00,32.32,32.33,32.27,32.31,89600.0,16.083,16.088,16.0581,16.078,89600.0
2006-11-14 10:40:00,32.31,32.33,32.3,32.33,35400.0,16.078,16.088,16.0731,16.088,35400.0
2006-11-14 10:45:00,32.33,32.35,32.33,32.34,84000.0,16.088,16.0979,16.088,16.093,84000.0
2006-11-14 10:50:00,32.34,32.37,32.34,32.35,35200.0,16.093,16.1079,16.093,16.0979,35200.0
2006-11-14 10:55:00,32.35,32.36,32.33,32.35,105400.0,16.0979,16.1029,16.088,16.0979,105400.0
2006-11-14 11:00:00,32.36,32.36,32.34,32.34,57600.0,16.1029,16.1029,16.093,16.093,57600.0
2006-11-14 11:05:00,32.34,32.34,32.32,32.32,43800.0,16.093,16.093,16.083,16.083,43800.0
2006-11-14 11:10:00,32.33,32.34,32.32,32.33,28000.0,16.088,16.093,16.083,16.088,28000.0
2006-11-14 11:15:00,32.33,32.33,32.32,32.32,11200.0,16.088,16.088,16.083,16.083,11200.0
2006-11-14 11:20:00,32.33,32.33,32.32,32.33,57400.0,16.088,16.088,16.083,16.088,57400.0
2006-11-14 11:25:00,32.33,32.34,32.31,32.32,84400.0,16.088,16.093,16.078,16.083,84400.0
2006-11-14 11:30:00,32.32,32.34,32.28,32.29,26400.0,16.083,16.093,16.0631,16.0681,26400.0
2006-11-14 11:35:00,32.28,32.3,32.27,32.3,31800.0,16.0631,16.0731,16.0581,16.0731,31800.0
2006-11-14 11:40:00,32.3,32.31,32.29,32.3,84000.0,16.0731,16.078,16.0681,16.0731,84000.0
2006-11-14 11:45:00,32.29,32.31,32.29,32.29,25200.0,16.0681,16.078,16.0681,16.0681,25200.0
2006-11-14 11:50:00,32.29,32.35,32.29,32.35,38200.0,16.0681,16.0979,16.0681,16.0979,38200.0
2006-11-14 11:55:00,32.35,32.35,32.34,32.35,20400.0,16.0979,16.0979,16.093,16.0979,20400.0
2006-11-14 12:00:00,32.35,32.39,32.35,32.38,144200.0,16.0979,16.1178,16.0979,16.1129,144200.0
2006-11-14 12:05:00,32.38,32.39,32.38,32.38,32800.0,16.1129,16.1178,16.1129,16.1129,32800.0
2006-11-14 12:10:00,32.38,32.38,32.33,32.33,36400.0,16.1129,16.1129,16.088,16.088,36400.0
2006-11-14 12:15:00,32.33,32.35,32.33,32.35,33000.0,16.088,16.0979,16.088,16.0979,33000.0
2006-11-14 12:20:00,32.34,32.34,32.32,32.32,24800.0,16.093,16.093,16.083,16.083,24800.0
2006-11-14 12:25:00,32.32,32.33,32.31,32.32,16600.0,16.083,16.088,16.078,16.083,16600.0
2006-11-14 12:30:00,32.33,32.33,32.32,32.32,57600.0,16.088,16.088,16.083,16.083,57600.0
2006-11-14 12:35:00,32.32,32.33,32.3,32.33,37200.0,16.083,16.088,16.0731,16.088,37200.0
2006-11-14 12:40:00,32.33,32.35,32.32,32.34,68600.0,16.088,16.0979,16.083,16.093,68600.0
2006-11-14 12:45:00,32.34,32.37,32.33,32.35,43600.0,16.093,16.1079,16.088,16.0979,43600.0
2006-11-14 12:50:00,32.35,32.36,32.35,32.35,19200.0,16.0979,16.1029,16.0979,16.0979,19200.0
2006-11-14 12:55:00,32.36,32.38,32.36,32.37,31200.0,16.1029,16.1129,16.1029,16.1079,31200.0
2006-11-14 13:00:00,32.37,32.38,32.37,32.38,92800.0,16.1079,16.1129,16.1079,16.1129,92800.0
2006-11-14 13:05:00,32.38,32.38,32.37,32.38,100400.0,16.1129,16.1129,16.1079,16.1129,100400.0
2006-11-14 13:10:00,32.38,32.38,32.38,32.38,15600.0,16.1129,16.1129,16.1129,16.1129,15600.0
2006-11-14 13:15:00,32.38,32.38,32.38,32.38,18200.0,16.1129,16.1129,16.1129,16.1129,18200.0
2006-11-14 13:20:00,32.38,32.38,32.37,32.38,63800.0,16.1129,16.1129,16.1079,16.1129,63800.0
2006-11-14 13:25:00,32.38,32.4,32.37,32.38,556800.0,16.1129,16.1228,16.1079,16.1129,556800.0
2006-11-14 13:30:00,32.38,32.41,32.38,32.41,24600.0,16.1129,16.1278,16.1129,16.1278,24600.0
2006-11-14 13:35:00,32.4,32.41,32.39,32.4,46400.0,16.1228,16.1278,16.1178,16.1228,46400.0
2006-11-14 13:40:00,32.4,32.42,32.4,32.42,72800.0,16.1228,16.1328,16.1228,16.1328,72800.0
2006-11-14 13:45:00,32.42,32.42,32.4,32.4,41800.0,16.1328,16.1328,16.1228,16.1228,41800.0
2006-11-14 13:50:00,32.4,32.41,32.39,32.41,52600.0,16.1228,16.1278,16.1178,16.1278,52600.0
2006-11-14 13:55:00,32.41,32.42,32.39,32.41,38200.0,16.1278,16.1328,16.1178,16.1278,38200.0
2006-11-14 14:00:00,32.4,32.45,32.39,32.4,25800.0,16.1228,16.1477,16.1178,16.1228,25800.0
2006-11-14 14:05:00,32.4,32.43,32.4,32.41,24400.0,16.1228,16.1377,16.1228,16.1278,24400.0
2006-11-14 14:10:00,32.42,32.44,32.41,32.43,27600.0,16.1328,16.1427,16.1278,16.1377,27600.0
2006-11-14 14:15:00,32.43,32.43,32.39,32.4,47600.0,16.1377,16.1377,16.1178,16.1228,47600.0
2006-11-14 14:20:00,32.39,32.41,32.38,32.4,42000.0,16.1178,16.1278,16.1129,16.1228,42000.0
2006-11-14 14:25:00,32.4,32.42,32.39,32.42,33000.0,16.1228,16.1328,16.1178,16.1328,33000.0
2006-11-14 14:30:00,32.42,32.43,32.4,32.43,51600.0,16.1328,16.1377,16.1228,16.1377,51600.0
2006-11-14 14:35:00,32.43,32.48,32.42,32.48,39800.0,16.1377,16.1626,16.1328,16.1626,39800.0
2006-11-14 14:40:00,32.49,32.55,32.49,32.54,70200.0,16.1676,16.1975,16.1676,16.1925,70200.0
2006-11-14 14:45:00,32.54,32.6,32.52,32.6,62000.0,16.1925,16.2223,16.1825,16.2223,62000.0
2006-11-14 14:50:00,32.61,32.63,32.59,32.6,68800.0,16.2273,16.2373,16.2174,16.2223,68800.0
2006-11-14 14:55:00,32.6,32.67,32.59,32.65,92000.0,16.2223,16.2572,16.2174,16.2472,92000.0
2006-11-14 15:00:00,32.65,32.66,32.62,32.65,104400.0,16.2472,16.2522,16.2323,16.2472,104400.0
2006-11-14 15:05:00,32.65,32.66,32.64,32.65,61200.0,16.2472,16.2522,16.2422,16.2472,61200.0
2006-11-14 15:10:00,32.65,32.65,32.6,32.6,141800.0,16.2472,16.2472,16.2223,16.2223,141800.0
2006-11-14 15:15:00,32.6,32.63,32.59,32.63,134400.0,16.2223,16.2373,16.2174,16.2373,134400.0
2006-11-14 15:20:00,32.63,32.64,32.62,32.62,38200.0,16.2373,16.2422,16.2323,16.2323,38200.0
2006-11-14 15:25:00,32.63,32.63,32.62,32.62,41200.0,16.2373,16.2373,16.2323,16.2323,41200.0
2006-11-14 15:30:00,32.62,32.63,32.6,32.6,22000.0,16.2323,16.2373,16.2223,16.2223,22000.0
2006-11-14 15:35:00,32.6,32.63,32.6,32.61,27400.0,16.2223,16.2373,16.2223,16.2273,27400.0
2006-11-14 15:40:00,32.62,32.62,32.6,32.62,23800.0,16.2323,16.2323,16.2223,16.2323,23800.0
2006-11-14 15:45:00,32.62,32.62,32.59,32.6,30600.0,16.2323,16.2323,16.2174,16.2223,30600.0
2006-11-14 15:50:00,32.6,32.66,32.6,32.66,64400.0,16.2223,16.2522,16.2223,16.2522,64400.0
2006-11-14 15:55:00,32.66,32.66,32.59,32.6,81400.0,16.2522,16.2522,16.2174,16.2223,81400.0
2006-11-15 09:35:00,32.75,32.78,32.7,32.74,52200.0,16.297,16.3119,16.2721,16.292,52200.0
2006-11-15 09:40:00,32.74,32.74,32.72,32.72,39200.0,16.292,16.292,16.2821,16.2821,39200.0
2006-11-15 09:45:00,32.72,32.74,32.72,32.74,67000.0,16.2821,16.292,16.2821,16.292,67000.0
2006-11-15 09:50:00,32.73,32.73,32.66,32.72,54000.0,16.287,16.287,16.2522,16.2821,54000.0
2006-11-15 09:55:00,32.73,32.73,32.66,32.7,189000.0,16.287,16.287,16.2522,16.2721,189000.0
2006-11-15 10:00:00,32.7,32.73,32.7,32.73,285800.0,16.2721,16.287,16.2721,16.287,285800.0
2006-11-15 10:05:00,32.73,32.74,32.7,32.72,19000.0,16.287,16.292,16.2721,16.2821,19000.0
2006-11-15 10:10:00,32.72,32.74,32.7,32.74,28200.0,16.2821,16.292,16.2721,16.292,28200.0
2006-11-15 10:15:00,32.74,32.74,32.72,32.72,17400.0,16.292,16.292,16.2821,16.2821,17400.0
2006-11-15 10:20:00,32.73,32.73,32.72,32.72,129800.0,16.287,16.287,16.2821,16.2821,129800.0
2006-11-15 10:25:00,32.72,32.74,32.72,32.74,13200.0,16.2821,16.292,16.2821,16.292,13200.0
2006-11-15 10:30:00,32.74,32.78,32.74,32.76,47200.0,16.292,16.3119,16.292,16.302,47200.0
2006-11-15 10:35:00,32.76,32.77,32.75,32.77,27200.0,16.302,16.3069,16.297,16.3069,27200.0
2006-11-15 10:40:00,32.76,32.77,32.75,32.75,95800.0,16.302,16.3069,16.297,16.297,95800.0
2006-11-15 10:45:00,32.75,32.77,32.75,32.76,55000.0,16.297,16.3069,16.297,16.302,55000.0
2006-11-15 10:50:00,32.76,32.76,32.72,32.72,87600.0,16.302,16.302,16.2821,16.2821,87600.0
2006-11-15 10:55:00,32.72,32.75,32.72,32.73,56200.0,16.2821,16.297,16.2821,16.287,56200.0
2006-11-15 11:00:00,32.73,32.74,32.72,32.73,39200.0,16.287,16.292,16.2821,16.287,39200.0
2006-11-15 11:05:00,32.73,32.74,32.72,32.73,50400.0,16.287,16.292,16.2821,16.287,50400.0
2006-11-15 11:10:00,32.73,32.76,32.73,32.74,43800.0,16.287,16.302,16.287,16.292,43800.0
2006-11-15 11:15:00,32.73,32.74,32.73,32.73,22600.0,16.287,16.292,16.287,16.287,22600.0
2006-11-15 11:20:00,32.73,32.73,32.72,32.73,72200.0,16.287,16.287,16.2821,16.287,72200.0
2006-11-15 11:25:00,32.72,32.74,32.71,32.72,31000.0,16.2821,16.292,16.2771,16.2821,31000.0
2006-11-15 11:30:00,32.72,32.74,32.72,32.72,32600.0,16.2821,16.292,16.2821,16.2821,32600.0
2006-11-15 11:35:00,32.72,32.73,32.72,32.72,33600.0,16.2821,16.287,16.2821,16.2821,33600.0
2006-11-15 11:40:00,32.72,32.74,32.72,32.73,28600.0,16.2821,16.292,16.2821,16.287,28600.0
2006-11-15 11:45:00,32.73,32.74,32.73,32.74,16200.0,16.287,16.292,16.287,16.292,16200.0
2006-11-15 11:50:00,32.74,32.74,32.74,32.74,15600.0,16.292,16.292,16.292,16.292,15600.0
2006-11-15 11:55:00,32.74,32.74,32.73,32.73,14800.0,16.292,16.292,16.287,16.287,14800.0
2006-11-15 12:00:00,32.73,32.74,32.73,32.73,12400.0,16.287,16.292,16.287,16.287,12400.0
2006-11-15 12:05:00,32.73,32.73,32.73,32.73,19600.0,16.287,16.287,16.287,16.287,19600.0
2006-11-15 12:10:00,32.73,32.76,32.73,32.74,22800.0,16.287,16.302,16.287,16.292,22800.0
2006-11-15 12:15:00,32.74,32.74,32.73,32.73,23800.0,16.292,16.292,16.287,16.287,23800.0
2006-11-15 12:20:00,32.73,32.74,32.73,32.73,48000.0,16.287,16.292,16.287,16.287,48000.0
2006-11-15 12:25:00,32.73,32.74,32.73,32.73,16200.0,16.287,16.292,16.287,16.287,16200.0
2006-11-15 12:30:00,32.73,32.73,32.73,32.73,25000.0,16.287,16.287,16.287,16.287,25000.0
2006-11-15 12:35:00,32.73,32.74,32.73,32.73,25200.0,16.287,16.292,16.287,16.287,25200.0
2006-11-15 12:40:00,32.73,32.73,32.73,32.73,9400.0,16.287,16.287,16.287,16.287,9400.0
2006-11-15 12:45:00,32.73,32.73,32.72,32.73,31600.0,16.287,16.287,16.2821,16.287,31600.0
2006-11-15 12:50:00,32.72,32.74,32.72,32.73,16200.0,16.2821,16.292,16.2821,16.287,16200.0
2006-11-15 12:55:00,32.73,32.75,32.73,32.74,8000.0,16.287,16.297,16.287,16.292,8000.0
2006-11-15 13:00:00,32.73,32.73,32.72,32.73,12200.0,16.287,16.287,16.2821,16.287,12200.0
2006-11-15 13:05:00,32.73,32.73,32.72,32.72,8800.0,16.287,16.287,16.2821,16.2821,8800.0
2006-11-15 13:10:00,32.71,32.71,32.7,32.7,15200.0,16.2771,16.2771,16.2721,16.2721,15200.0
2006-11-15 13:15:00,32.7,32.72,32.7,32.71,14000.0,16.2721,16.2821,16.2721,16.2771,14000.0
2006-11-15 13:20:00,32.7,32.73,32.7,32.73,22000.0,16.2721,16.287,16.2721,16.287,22000.0
2006-11-15 13:25:00,32.73,32.74,32.72,32.73,19600.0,16.287,16.292,16.2821,16.287,19600.0
2006-11-15 13:30:00,32.73,32.73,32.72,32.73,11800.0,16.287,16.287,16.2821,16.287,11800.0
2006-11-15 13:35:00,32.73,32.73,32.72,32.73,19000.0,16.287,16.287,16.2821,16.287,19000.0
2006-11-15 13:40:00,32.73,32.74,32.73,32.73,12200.0,16.287,16.292,16.287,16.287,12200.0
2006-11-15 13:45:00,32.73,32.75,32.73,32.75,309600.0,16.287,16.297,16.287,16.297,309600.0
2006-11-15 13:50:00,32.75,32.75,32.73,32.73,32200.0,16.297,16.297,16.287,16.287,32200.0
2006-11-15 13:55:00,32.73,32.74,32.73,32.73,28000.0,16.287,16.292,16.287,16.287,28000.0
2006-11-15 14:00:00,32.73,32.74,32.7,32.73,83000.0,16.287,16.292,16.2721,16.287,83000.0
2006-11-15 14:05:00,32.71,32.77,32.7,32.77,30400.0,16.2771,16.3069,16.2721,16.3069,30400.0
2006-11-15 14:10:00,32.76,32.8,32.76,32.8,8600.0,16.302,16.3219,16.302,16.3219,8600.0
2006-11-15 14:15:00,32.78,32.8,32.77,32.77,11200.0,16.3119,16.3219,16.3069,16.3069,11200.0
2006-11-15 14:20:00,32.75,32.75,32.72,32.74,11000.0,16.297,16.297,16.2821,16.292,11000.0
2006-11-15 14:25:00,32.73,32.74,32.72,32.73,11800.0,16.287,16.292,16.2821,16.287,11800.0
2006-11-15 14:30:00,32.73,32.74,32.72,32.73,13600.0,16.287,16.292,16.2821,16.287,13600.0
2006-11-15 14:35:00,32.72,32.74,32.72,32.73,23800.0,16.2821,16.292,16.2821,16.287,23800.0
2006-11-15 14:40:00,32.73,32.82,32.73,32.81,1544600.0,16.287,16.3318,16.287,16.3268,1544600.0
2006-11-15 14:45:00,32.81,32.83,32.81,32.83,26800.0,16.3268,16.3368,16.3268,16.3368,26800.0
2006-11-15 14:50:00,32.82,32.82,32.79,32.8,47200.0,16.3318,16.3318,16.3169,16.3219,47200.0
2006-11-15 14:55:00,32.8,32.83,32.79,32.82,23400.0,16.3219,16.3368,16.3169,16.3318,23400.0
2006-11-15 15:00:00,32.82,32.82,32.79,32.79,21600.0,16.3318,16.3318,16.3169,16.3169,21600.0
2006-11-15 15:05:00,32.79,32.82,32.79,32.82,36600.0,16.3169,16.3318,16.3169,16.3318,36600.0
2006-11-15 15:10:00,32.82,32.83,32.8,32.82,29000.0,16.3318,16.3368,16.3219,16.3318,29000.0
2006-11-15 15:15:00,32.81,32.82,32.8,32.82,19200.0,16.3268,16.3318,16.3219,16.3318,19200.0
2006-11-15 15:20:00,32.82,32.82,32.8,32.82,21400.0,16.3318,16.3318,16.3219,16.3318,21400.0
2006-11-15 15:25:00,32.81,32.82,32.79,32.8,32800.0,16.3268,16.3318,16.3169,16.3219,32800.0
2006-11-15 15:30:00,32.8,32.83,32.79,32.8,687800.0,16.3219,16.3368,16.3169,16.3219,687800.0
2006-11-15 15:35:00,32.81,32.81,32.77,32.77,50400.0,16.3268,16.3268,16.3069,16.3069,50400.0
2006-11-15 15:40:00,32.77,32.79,32.76,32.77,29200.0,16.3069,16.3169,16.302,16.3069,29200.0
2006-11-15 15:45:00,32.76,32.77,32.76,32.76,28200.0,16.302,16.3069,16.302,16.302,28200.0
2006-11-15 15:50:00,32.76,32.78,32.75,32.75,30200.0,16.302,16.3119,16.297,16.297,30200.0
2006-11-15 15:55:00,32.76,32.79,32.75,32.77,42800.0,16.302,16.3169,16.297,16.3069,42800.0
2006-11-16 09:30:00,32.85,32.85,32.82,32.85,37000.0,16.3467,16.3467,16.3318,16.3467,37000.0
2006-11-16 09:35:00,32.85,32.99,32.85,32.97,32800.0,16.3467,16.4164,16.3467,16.4065,32800.0
2006-11-16 09:40:00,32.96,32.96,32.89,32.9,18200.0,16.4015,16.4015,16.3666,16.3716,18200.0
2006-11-16 09:45:00,32.9,33.0,32.88,32.97,36000.0,16.3716,16.4214,16.3617,16.4065,36000.0
2006-11-16 09:50:00,32.97,32.99,32.96,32.98,54600.0,16.4065,16.4164,16.4015,16.4114,54600.0
2006-11-16 09:55:00,32.98,33.02,32.97,32.98,63800.0,16.4114,16.4313,16.4065,16.4114,63800.0
2006-11-16 10:00:00,32.97,33.01,32.97,33.01,19600.0,16.4065,16.4264,16.4065,16.4264,19600.0
2006-11-16 10:05:00,33.01,33.08,32.98,33.05,58400.0,16.4264,16.4612,16.4114,16.4463,58400.0
2006-11-16 10:10:00,33.03,33.04,33.01,33.02,22800.0,16.4363,16.4413,16.4264,16.4313,22800.0
2006-11-16 10:15:00,33.04,33.07,33.01,33.06,17400.0,16.4413,16.4562,16.4264,16.4512,17400.0
2006-11-16 10:20:00,33.05,33.08,33.03,33.08,8800.0,16.4463,16.4612,16.4363,16.4612,8800.0
2006-11-16 10:25:00,33.08,33.08,33.04,33.05,11000.0,16.4612,16.4612,16.4413,16.4463,11000.0
2006-11-16 10:30:00,33.04,33.04,33.02,33.02,28400.0,16.4413,16.4413,16.4313,16.4313,28400.0
2006-11-16 10:35:00,33.02,33.07,33.02,33.02,42400.0,16.4313,16.4562,16.4313,16.4313,42400.0
2006-11-16 10:40:00,33.03,33.07,33.01,33.07,81800.0,16.4363,16.4562,16.4264,16.4562,81800.0
2006-11-16 10:45:00,33.06,33.09,33.05,33.08,34400.0,16.4512,16.4662,16.4463,16.4612,34400.0
2006-11-16 10:50:00,33.08,33.1,33.06,33.1,30800.0,16.4612,16.4711,16.4512,16.4711,30800.0
2006-11-16 10:55:00,33.12,33.12,33.1,33.1,4800.0,16.4811,16.4811,16.4711,16.4711,4800.0
2006-11-16 11:00:00,33.09,33.1,33.08,33.1,11200.0,16.4662,16.4711,16.4612,16.4711,11200.0
2006-11-16 11:05:00,33.09,33.09,33.06,33.07,37000.0,16.4662,16.4662,16.4512,16.4562,37000.0
2006-11-16 11:10:00,33.07,33.07,33.04,33.04,16400.0,16.4562,16.4562,16.4413,16.4413,16400.0
2006-11-16 11:15:00,33.04,33.04,33.01,33.02,14800.0,16.4413,16.4413,16.4264,16.4313,14800.0
2006-11-16 11:20:00,33.02,33.02,32.98,32.99,21000.0,16.4313,16.4313,16.4114,16.4164,21000.0
2006-11-16 11:25:00,32.99,32.99,32.96,32.96,7800.0,16.4164,16.4164,16.4015,16.4015,7800.0
2006-11-16 11:30:00,32.96,32.97,32.93,32.93,12000.0,16.4015,16.4065,16.3866,16.3866,12000.0
2006-11-16 11:35:00,32.94,32.95,32.91,32.95,16600.0,16.3915,16.3965,16.3766,16.3965,16600.0
2006-11-16 11:40:00,32.94,32.98,32.93,32.98,27000.0,16.3915,16.4114,16.3866,16.4114,27000.0
2006-11-16 11:45:00,32.98,32.99,32.96,32.96,5800.0,16.4114,16.4164,16.4015,16.4015,5800.0
2006-11-16 11:50:00,32.96,32.97,32.95,32.95,16000.0,16.4015,16.4065,16.3965,16.3965,16000.0
2006-11-16 11:55:00,32.96,32.97,32.95,32.97,9200.0,16.4015,16.4065,16.3965,16.4065,9200.0
2006-11-16 12:00:00,32.97,32.99,32.95,32.96,16800.0,16.4065,16.4164,16.3965,16.4015,16800.0
2006-11-16 12:05:00,32.96,32.98,32.95,32.96,12400.0,16.4015,16.4114,16.3965,16.4015,12400.0
2006-11-16 12:10:00,32.96,32.97,32.93,32.94,30000.0,16.4015,16.4065,16.3866,16.3915,30000.0
2006-11-16 12:15:00,32.94,32.94,32.88,32.88,28200.0,16.3915,16.3915,16.3617,16.3617,28200.0
2006-11-16 12:20:00,32.89,32.91,32.89,32.91,17800.0,16.3666,16.3766,16.3666,16.3766,17800.0
2006-11-16 12:25:00,32.91,32.92,32.89,32.89,15000.0,16.3766,16.3816,16.3666,16.3666,15000.0
2006-11-16 12:30:00,32.9,32.9,32.87,32.88,29600.0,16.3716,16.3716,16.3567,16.3617,29600.0
2006-11-16 12:35:00,32.89,32.89,32.87,32.88,32600.0,16.3666,16.3666,16.3567,16.3617,32600.0
2006-11-16 12:40:00,32.88,32.89,32.85,32.87,76400.0,16.3617,16.3666,16.3467,16.3567,76400.0
2006-11-16 12:45:00,32.87,32.88,32.84,32.84,12000.0,16.3567,16.3617,16.3418,16.3418,12000.0
2006-11-16 12:50:00,32.84,32.85,32.84,32.84,5400.0,16.3418,16.3467,16.3418,16.3418,5400.0
2006-11-16 12:55:00,32.84,32.84,32.82,32.82,5800.0,16.3418,16.3418,16.3318,16.3318,5800.0
2006-11-16 13:00:00,32.83,32.83,32.79,32.79,12800.0,16.3368,16.3368,16.3169,16.3169,12800.0
2006-11-16 13:05:00,32.8,32.82,32.8,32.82,5400.0,16.3219,16.3318,16.3219,16.3318,5400.0
2006-11-16 13:10:00,32.81,32.83,32.8,32.83,10200.0,16.3268,16.3368,16.3219,16.3368,10200.0
2006-11-16 13:15:00,32.84,32.84,32.83,32.83,7400.0,16.3418,16.3418,16.3368,16.3368,7400.0
2006-11-16 13:20:00,32.84,32.88,32.83,32.88,10800.0,16.3418,16.3617,16.3368,16.3617,10800.0
2006-11-16 13:25:00,32.87,32.89,32.87,32.89,8400.0,16.3567,16.3666,16.3567,16.3666,8400.0
2006-11-16 13:30:00,32.89,32.89,32.87,32.88,17800.0,16.3666,16.3666,16.3567,16.3617,17800.0
2006-11-16 13:35:00,32.88,32.9,32.85,32.89,35000.0,16.3617,16.3716,16.3467,16.3666,35000.0
2006-11-16 13:40:00,32.88,32.9,32.88,32.88,12400.0,16.3617,16.3716,16.3617,16.3617,12400.0
2006-11-16 13:45:00,32.9,32.92,32.9,32.92,7800.0,16.3716,16.3816,16.3716,16.3816,7800.0
2006-11-16 13:50:00,32.91,32.92,32.89,32.89,8600.0,16.3766,16.3816,16.3666,16.3666,8600.0
2006-11-16 13:55:00,32.89,32.91,32.88,32.9,6600.0,16.3666,16.3766,16.3617,16.3716,6600.0
2006-11-16 14:00:00,32.9,32.9,32.85,32.88,10800.0,16.3716,16.3716,16.3467,16.3617,10800.0
2006-11-16 14:05:00,32.88,32.94,32.87,32.91,18000.0,16.3617,16.3915,16.3567,16.3766,18000.0
2006-11-16 14:10:00,32.91,32.91,32.88,32.88,14400.0,16.3766,16.3766,16.3617,16.3617,14400.0
2006-11-16 14:15:00,32.88,32.89,32.88,32.89,18200.0,16.3617,16.3666,16.3617,16.3666,18200.0
2006-11-16 14:20:00,32.89,32.9,32.85,32.85,70200.0,16.3666,16.3716,16.3467,16.3467,70200.0
2006-11-16 14:25:00,32.86,32.87,32.81,32.81,118000.0,16.3517,16.3567,16.3268,16.3268,118000.0
2006-11-16 14:30:00,32.81,32.82,32.8,32.82,7200.0,16.3268,16.3318,16.3219,16.3318,7200.0
2006-11-16 14:35:00,32.81,32.84,32.81,32.84,6600.0,16.3268,16.3418,16.3268,16.3418,6600.0
2006-11-16 14:40:00,32.83,32.84,32.79,32.8,20800.0,16.3368,16.3418,16.3169,16.3219,20800.0
2006-11-16 14:45:00,32.8,32.82,32.8,32.81,5600.0,16.3219,16.3318,16.3219,16.3268,5600.0
2006-11-16 14:50:00,32.81,32.82,32.77,32.79,18000.0,16.3268,16.3318,16.3069,16.3169,18000.0
2006-11-16 14:55:00,32.79,32.8,32.77,32.79,11600.0,16.3169,16.3219,16.3069,16.3169,11600.0
2006-11-16 15:00:00,32.79,32.84,32.79,32.84,14600.0,16.3169,16.3418,16.3169,16.3418,14600.0
2006-11-16 15:05:00,32.84,32.84,32.8,32.82,15400.0,16.3418,16.3418,16.3219,16.3318,15400.0
2006-11-16 15:10:00,32.81,32.84,32.81,32.84,16800.0,16.3268,16.3418,16.3268,16.3418,16800.0
2006-11-16 15:15:00,32.84,32.85,32.83,32.85,21000.0,16.3418,16.3467,16.3368,16.3467,21000.0
2006-11-16 15:20:00,32.83,32.84,32.81,32.82,6400.0,16.3368,16.3418,16.3268,16.3318,6400.0
2006-11-16 15:25:00,32.82,32.84,32.82,32.83,7600.0,16.3318,16.3418,16.3318,16.3368,7600.0
2006-11-16 15:30:00,32.83,32.85,32.83,32.83,24600.0,16.3368,16.3467,16.3368,16.3368,24600.0
2006-11-16 15:35:00,32.83,32.87,32.83,32.85,142000.0,16.3368,16.3567,16.3368,16.3467,142000.0
2006-11-16 15:40:00,32.85,32.85,32.84,32.85,48400.0,16.3467,16.3467,16.3418,16.3467,48400.0
2006-11-16 15:45:00,32.85,32.85,32.79,32.8,36200.0,16.3467,16.3467,16.3169,16.3219,36200.0
2006-11-16 15:50:00,32.8,32.81,32.76,32.77,47400.0,16.3219,16.3268,16.302,16.3069,47400.0
2006-11-16 15:55:00,32.78,32.79,32.77,32.78,74600.0,16.3119,16.3169,16.3069,16.3119,74600.0
2006-11-17 09:30:00,32.74,32.79,32.74,32.79,263800.0,16.292,16.3169,16.292,16.3169,263800.0
2006-11-17 09:35:00,32.79,32.82,32.76,32.79,30600.0,16.3169,16.3318,16.302,16.3169,30600.0
2006-11-17 09:40:00,32.79,32.8,32.74,32.77,49800.0,16.3169,16.3219,16.292,16.3069,49800.0
2006-11-17 09:45:00,32.77,32.77,32.74,32.74,11200.0,16.3069,16.3069,16.292,16.292,11200.0
2006-11-17 09:50:00,32.75,32.75,32.73,32.73,6200.0,16.297,16.297,16.287,16.287,6200.0
2006-11-17 09:55:00,32.74,32.76,32.67,32.74,94600.0,16.292,16.302,16.2572,16.292,94600.0
2006-11-17 10:00:00,32.75,32.75,32.71,32.73,16000.0,16.297,16.297,16.2771,16.287,16000.0
2006-11-17 10:05:00,32.72,32.72,32.66,32.67,12400.0,16.2821,16.2821,16.2522,16.2572,12400.0
2006-11-17 10:10:00,32.67,32.7,32.65,32.65,25400.0,16.2572,16.2721,16.2472,16.2472,25400.0
2006-11-17 10:15:00,32.63,32.63,32.61,32.62,10000.0,16.2373,16.2373,16.2273,16.2323,10000.0
2006-11-17 10:20:00,32.62,32.63,32.61,32.62,3200.0,16.2323,16.2373,16.2273,16.2323,3200.0
2006-11-17 10:25:00,32.61,32.62,32.59,32.59,5800.0,16.2273,16.2323,16.2174,16.2174,5800.0
2006-11-17 10:30:00,32.59,32.65,32.58,32.65,21400.0,16.2174,16.2472,16.2124,16.2472,21400.0
2006-11-17 10:35:00,32.65,32.71,32.65,32.69,15200.0,16.2472,16.2771,16.2472,16.2671,15200.0
2006-11-17 10:40:00,32.69,32.72,32.61,32.67,25800.0,16.2671,16.2821,16.2273,16.2572,25800.0
2006-11-17 10:45:00,32.68,32.68,32.63,32.63,4400.0,16.2621,16.2621,16.2373,16.2373,4400.0
2006-11-17 10:50:00,32.65,32.65,32.62,32.63,9200.0,16.2472,16.2472,16.2323,16.2373,9200.0
2006-11-17 10:55:00,32.63,32.64,32.63,32.64,2200.0,16.2373,16.2422,16.2373,16.2422,2200.0
2006-11-17 11:00:00,32.64,32.66,32.64,32.65,3200.0,16.2422,16.2522,16.2422,16.2472,3200.0
2006-11-17 11:05:00,32.64,32.68,32.64,32.68,12400.0,16.2422,16.2621,16.2422,16.2621,12400.0
2006-11-17 11:10:00,32.67,32.7,32.67,32.7,10400.0,16.2572,16.2721,16.2572,16.2721,10400.0
2006-11-17 11:15:00,32.69,32.71,32.69,32.7,10400.0,16.2671,16.2771,16.2671,16.2721,10400.0
2006-11-17 11:20:00,32.7,32.75,32.7,32.74,13400.0,16.2721,16.297,16.2721,16.292,13400.0
2006-11-17 11:25:00,32.74,32.77,32.74,32.77,26800.0,16.292,16.3069,16.292,16.3069,26800.0
2006-11-17 11:30:00,32.76,32.77,32.71,32.72,20000.0,16.302,16.3069,16.2771,16.2821,20000.0
2006-11-17 11:35:00,32.72,32.72,32.71,32.72,1600.0,16.2821,16.2821,16.2771,16.2821,1600.0
2006-11-17 11:40:00,32.72,32.74,32.72,32.73,3800.0,16.2821,16.292,16.2821,16.287,3800.0
2006-11-17 11:45:00,32.73,32.74,32.73,32.73,2800.0,16.287,16.292,16.287,16.287,2800.0
2006-11-17 11:50:00,32.72,32.72,32.71,32.71,3000.0,16.2821,16.2821,16.2771,16.2771,3000.0
2006-11-17 11:55:00,32.71,32.71,32.69,32.69,3200.0,16.2771,16.2771,16.2671,16.2671,3200.0
2006-11-17 12:00:00,32.69,32.69,32.68,32.68,4600.0,16.2671,16.2671,16.2621,16.2621,4600.0
2006-11-17 12:05:00,32.68,32.68,32.62,32.63,42800.0,16.2621,16.2621,16.2323,16.2373,42800.0
2006-11-17 12:10:00,32.63,32.64,32.62,32.63,41000.0,16.2373,16.2422,16.2323,16.2373,41000.0
2006-11-17 12:15:00,32.63,32.63,32.6,32.61,19400.0,16.2373,16.2373,16.2223,16.2273,19400.0
2006-11-17 12:20:00,32.62,32.62,32.58,32.59,23400.0,16.2323,16.2323,16.2124,16.2174,23400.0
2006-11-17 12:25:00,32.6,32.6,32.58,32.6,13200.0,16.2223,16.2223,16.2124,16.2223,13200.0
2006-11-17 12:30:00,32.62,32.69,32.61,32.68,20600.0,16.2323,16.2671,16.2273,16.2621,20600.0
2006-11-17 12:35:00,32.68,32.69,32.66,32.69,19600.0,16.2621,16.2671,16.2522,16.2671,19600.0
2006-11-17 12:40:00,32.68,32.68,32.61,32.61,23800.0,16.2621,16.2621,16.2273,16.2273,23800.0
2006-11-17 12:45:00,32.61,32.61,32.58,32.6,18600.0,16.2273,16.2273,16.2124,16.2223,18600.0
2006-11-17 12:50:00,32.59,32.6,32.58,32.6,12800.0,16.2174,16.2223,16.2124,16.2223,12800.0
2006-11-17 12:55:00,32.6,32.6,32.6,32.6,2400.0,16.2223,16.2223,16.2223,16.2223,2400.0
2006-11-17 13:00:00,32.6,32.61,32.6,32.61,2800.0,16.2223,16.2273,16.2223,16.2273,2800.0
2006-11-17 13:05:00,32.61,32.62,32.61,32.61,3000.0,16.2273,16.2323,16.2273,16.2273,3000.0
2006-11-17 13:10:00,32.61,32.61,32.6,32.61,4200.0,16.2273,16.2273,16.2223,16.2273,4200.0
2006-11-17 13:15:00,32.61,32.62,32.61,32.62,8000.0,16.2273,16.2323,16.2273,16.2323,8000.0
2006-11-17 13:20:00,32.62,32.67,32.62,32.62,30200.0,16.2323,16.2572,16.2323,16.2323,30200.0
2006-11-17 13:25:00,32.62,32.63,32.61,32.63,6600.0,16.2323,16.2373,16.2273,16.2373,6600.0
2006-11-17 13:30:00,32.63,32.67,32.62,32.67,9400.0,16.2373,16.2572,16.2323,16.2572,9400.0
2006-11-17 13:35:00,32.67,32.67,32.65,32.66,11800.0,16.2572,16.2572,16.2472,16.2522,11800.0
2006-11-17 13:40:00,32.66,32.67,32.66,32.66,3000.0,16.2522,16.2572,16.2522,16.2522,3000.0
2006-11-17 13:45:00,32.66,32.66,32.63,32.63,6400.0,16.2522,16.2522,16.2373,16.2373,6400.0
2006-11-17 13:50:00,32.63,32.66,32.63,32.66,26400.0,16.2373,16.2522,16.2373,16.2522,26400.0
2006-11-17 13:55:00,32.65,32.65,32.62,32.63,37000.0,16.2472,16.2472,16.2323,16.2373,37000.0
2006-11-17 14:00:00,32.63,32.64,32.6,32.63,26800.0,16.2373,16.2422,16.2223,16.2373,26800.0
2006-11-17 14:05:00,32.63,32.63,32.6,32.61,16400.0,16.2373,16.2373,16.2223,16.2273,16400.0
2006-11-17 14:10:00,32.61,32.63,32.6,32.62,21000.0,16.2273,16.2373,16.2223,16.2323,21000.0
2006-11-17 14:15:00,32.62,32.63,32.6,32.6,49200.0,16.2323,16.2373,16.2223,16.2223,49200.0
2006-11-17 14:20:00,32.6,32.62,32.6,32.61,6200.0,16.2223,16.2323,16.2223,16.2273,6200.0
2006-11-17 14:25:00,32.62,32.62,32.6,32.6,10800.0,16.2323,16.2323,16.2223,16.2223,10800.0
2006-11-17 14:30:00,32.59,32.64,32.59,32.6,21200.0,16.2174,16.2422,16.2174,16.2223,21200.0
2006-11-17 14:35:00,32.6,32.6,32.58,32.6,8800.0,16.2223,16.2223,16.2124,16.2223,8800.0
2006-11-17 14:40:00,32.6,32.63,32.6,32.63,95800.0,16.2223,16.2373,16.2223,16.2373,95800.0
2006-11-17 14:45:00,32.63,32.65,32.61,32.61,12200.0,16.2373,16.2472,16.2273,16.2273,12200.0
2006-11-17 14:50:00,32.62,32.62,32.6,32.61,4200.0,16.2323,16.2323,16.2223,16.2273,4200.0
2006-11-17 14:55:00,32.62,32.62,32.6,32.62,4200.0,16.2323,16.2323,16.2223,16.2323,4200.0
2006-11-17 15:00:00,32.61,32.63,32.61,32.63,7400.0,16.2273,16.2373,16.2273,16.2373,7400.0
2006-11-17 15:05:00,32.63,32.65,32.6,32.62,21400.0,16.2373,16.2472,16.2223,16.2323,21400.0
2006-11-17 15:10:00,32.62,32.62,32.59,32.61,14400.0,16.2323,16.2323,16.2174,16.2273,14400.0
2006-11-17 15:15:00,32.61,32.62,32.6,32.61,6000.0,16.2273,16.2323,16.2223,16.2273,6000.0
2006-11-17 15:20:00,32.6,32.63,32.59,32.59,7800.0,16.2223,16.2373,16.2174,16.2174,7800.0
2006-11-17 15:25:00,32.59,32.6,32.58,32.59,6200.0,16.2174,16.2223,16.2124,16.2174,6200.0
2006-11-17 15:30:00,32.59,32.6,32.59,32.6,9400.0,16.2174,16.2223,16.2174,16.2223,9400.0
2006-11-17 15:35:00,32.6,32.62,32.6,32.62,22400.0,16.2223,16.2323,16.2223,16.2323,22400.0
2006-11-17 15:40:00,32.61,32.65,32.61,32.63,53200.0,16.2273,16.2472,16.2273,16.2373,53200.0
2006-11-17 15:45:00,32.63,32.67,32.62,32.63,54000.0,16.2373,16.2572,16.2323,16.2373,54000.0
2006-11-17 15:50:00,32.63,32.68,32.51,32.62,45200.0,16.2373,16.2621,16.1776,16.2323,45200.0
2006-11-17 15:55:00,32.61,32.66,32.61,32.62,99000.0,16.2273,16.2522,16.2273,16.2323,99000.0
2006-11-20 09:30:00,32.68,32.72,32.66,32.71,29800.0,16.2621,16.2821,16.2522,16.2771,29800.0
2006-11-20 09:35:00,32.69,32.8,32.69,32.75,34800.0,16.2671,16.3219,16.2671,16.297,34800.0
2006-11-20 09:40:00,32.76,32.77,32.73,32.77,18800.0,16.302,16.3069,16.287,16.3069,18800.0
2006-11-20 09:45:00,32.76,32.77,32.72,32.74,13800.0,16.302,16.3069,16.2821,16.292,13800.0
2006-11-20 09:50:00,32.74,32.74,32.69,32.71,17400.0,16.292,16.292,16.2671,16.2771,17400.0
2006-11-20 09:55:00,32.7,32.74,32.69,32.73,11200.0,16.2721,16.292,16.2671,16.287,11200.0
2006-11-20 10:00:00,32.73,32.74,32.7,32.71,22000.0,16.287,16.292,16.2721,16.2771,22000.0
2006-11-20 10:05:00,32.71,32.73,32.69,32.72,12200.0,16.2771,16.287,16.2671,16.2821,12200.0
2006-11-20 10:10:00,32.72,32.76,32.72,32.74,9000.0,16.2821,16.302,16.2821,16.292,9000.0
2006-11-20 10:15:00,32.73,32.77,32.73,32.76,21000.0,16.287,16.3069,16.287,16.302,21000.0
2006-11-20 10:20:00,32.76,32.76,32.72,32.73,16800.0,16.302,16.302,16.2821,16.287,16800.0
2006-11-20 10:25:00,32.73,32.74,32.72,32.74,10400.0,16.287,16.292,16.2821,16.292,10400.0
2006-11-20 10:30:00,32.73,32.74,32.72,32.73,25200.0,16.287,16.292,16.2821,16.287,25200.0
2006-11-20 10:35:00,32.74,32.76,32.72,32.75,7800.0,16.292,16.302,16.2821,16.297,7800.0
2006-11-20 10:40:00,32.74,32.75,32.73,32.75,10200.0,16.292,16.297,16.287,16.297,10200.0
2006-11-20 10:45:00,32.74,32.74,32.71,32.71,11800.0,16.292,16.292,16.2771,16.2771,11800.0
2006-11-20 10:50:00,32.71,32.71,32.68,32.68,11400.0,16.2771,16.2771,16.2621,16.2621,11400.0
2006-11-20 10:55:00,32.69,32.7,32.68,32.7,10000.0,16.2671,16.2721,16.2621,16.2721,10000.0
2006-11-20 11:00:00,32.71,32.74,32.69,32.7,18400.0,16.2771,16.292,16.2671,16.2721,18400.0
2006-11-20 11:05:00,32.69,32.7,32.67,32.68,7600.0,16.2671,16.2721,16.2572,16.2621,7600.0
2006-11-20 11:10:00,32.67,32.68,32.65,32.67,10800.0,16.2572,16.2621,16.2472,16.2572,10800.0
2006-11-20 11:15:00,32.67,32.7,32.67,32.7,6200.0,16.2572,16.2721,16.2572,16.2721,6200.0
2006-11-20 11:20:00,32.69,32.72,32.67,32.71,19200.0,16.2671,16.2821,16.2572,16.2771,19200.0
2006-11-20 11:25:00,32.72,32.73,32.71,32.71,8800.0,16.2821,16.287,16.2771,16.2771,8800.0
2006-11-20 11:30:00,32.7,32.73,32.7,32.73,21200.0,16.2721,16.287,16.2721,16.287,21200.0
2006-11-20 11:35:00,32.73,32.74,32.72,32.72,12000.0,16.287,16.292,16.2821,16.2821,12000.0
2006-11-20 11:40:00,32.71,32.72,32.7,32.7,9200.0,16.2771,16.2821,16.2721,16.2721,9200.0
2006-11-20 11:45:00,32.69,32.69,32.65,32.65,12800.0,16.2671,16.2671,16.2472,16.2472,12800.0
2006-11-20 11:50:00,32.64,32.64,32.63,32.63,10800.0,16.2422,16.2422,16.2373,16.2373,10800.0
2006-11-20 11:55:00,32.64,32.66,32.63,32.63,33400.0,16.2422,16.2522,16.2373,16.2373,33400.0
2006-11-20 12:00:00,32.63,32.63,32.6,32.6,8800.0,16.2373,16.2373,16.2223,16.2223,8800.0
2006-11-20 12:05:00,32.6,32.6,32.58,32.59,11800.0,16.2223,16.2223,16.2124,16.2174,11800.0
2006-11-20 12:10:00,32.58,32.62,32.58,32.62,9200.0,16.2124,16.2323,16.2124,16.2323,9200.0
2006-11-20 12:15:00,32.62,32.64,32.61,32.64,13600.0,16.2323,16.2422,16.2273,16.2422,13600.0
2006-11-20 12:20:00,32.64,32.64,32.6,32.6,7600.0,16.2422,16.2422,16.2223,16.2223,7600.0
2006-11-20 12:25:00,32.6,32.6,32.58,32.6,4600.0,16.2223,16.2223,16.2124,16.2223,4600.0
2006-11-20 12:30:00,32.59,32.62,32.59,32.6,6200.0,16.2174,16.2323,16.2174,16.2223,6200.0
2006-11-20 12:35:00,32.62,32.66,32.6,32.66,5000.0,16.2323,16.2522,16.2223,16.2522,5000.0
2006-11-20 12:40:00,32.65,32.68,32.65,32.68,8000.0,16.2472,16.2621,16.2472,16.2621,8000.0
2006-11-20 12:45:00,32.68,32.73,32.68,32.72,11400.0,16.2621,16.287,16.2621,16.2821,11400.0
2006-11-20 12:50:00,32.71,32.71,32.68,32.7,5600.0,16.2771,16.2771,16.2621,16.2721,5600.0
2006-11-20 12:55:00,32.7,32.72,32.69,32.72,11800.0,16.2721,16.2821,16.2671,16.2821,11800.0
2006-11-20 13:00:00,32.71,32.71,32.7,32.71,1200.0,16.2771,16.2771,16.2721,16.2771,1200.0
2006-11-20 13:05:00,32.7,32.71,32.7,32.71,6800.0,16.2721,16.2771,16.2721,16.2771,6800.0
2006-11-20 13:10:00,32.71,32.71,32.69,32.69,3800.0,16.2771,16.2771,16.2671,16.2671,3800.0
2006-11-20 13:15:00,32.69,32.7,32.68,32.68,7600.0,16.2671,16.2721,16.2621,16.2621,7600.0
2006-11-20 13:20:00,32.68,32.68,32.67,32.67,3000.0,16.2621,16.2621,16.2572,16.2572,3000.0
2006-11-20 13:25:00,32.67,32.71,32.67,32.71,6800.0,16.2572,16.2771,16.2572,16.2771,6800.0
2006-11-20 13:30:00,32.71,32.71,32.69,32.7,9400.0,16.2771,16.2771,16.2671,16.2721,9400.0
2006-11-20 13:35:00,32.7,32.71,32.69,32.69,4000.0,16.2721,16.2771,16.2671,16.2671,4000.0
2006-11-20 13:40:00,32.69,32.71,32.69,32.7,7000.0,16.2671,16.2771,16.2671,16.2721,7000.0
2006-11-20 13:45:00,32.7,32.72,32.67,32.68,16800.0,16.2721,16.2821,16.2572,16.2621,16800.0
2006-11-20 13:50:00,32.68,32.68,32.63,32.63,8400.0,16.2621,16.2621,16.2373,16.2373,8400.0
2006-11-20 13:55:00,32.63,32.64,32.63,32.63,6400.0,16.2373,16.2422,16.2373,16.2373,6400.0
2006-11-20 14:00:00,32.63,32.63,32.61,32.61,11400.0,16.2373,16.2373,16.2273,16.2273,11400.0
2006-11-20 14:05:00,32.61,32.63,32.6,32.62,10800.0,16.2273,16.2373,16.2223,16.2323,10800.0
2006-11-20 14:10:00,32.6,32.62,32.58,32.58,26600.0,16.2223,16.2323,16.2124,16.2124,26600.0
2006-11-20 14:15:00,32.58,32.62,32.57,32.6,54600.0,16.2124,16.2323,16.2074,16.2223,54600.0
2006-11-20 14:20:00,32.61,32.63,32.6,32.63,29600.0,16.2273,16.2373,16.2223,16.2373,29600.0
2006-11-20 14:25:00,32.63,32.63,32.6,32.62,7400.0,16.2373,16.2373,16.2223,16.2323,7400.0
2006-11-20 14:30:00,32.6,32.6,32.59,32.6,7400.0,16.2223,16.2223,16.2174,16.2223,7400.0
2006-11-20 14:35:00,32.6,32.6,32.58,32.59,14000.0,16.2223,16.2223,16.2124,16.2174,14000.0
2006-11-20 14:40:00,32.59,32.6,32.57,32.58,9200.0,16.2174,16.2223,16.2074,16.2124,9200.0
2006-11-20 14:45:00,32.58,32.58,32.57,32.58,8400.0,16.2124,16.2124,16.2074,16.2124,8400.0
2006-11-20 14:50:00,32.58,32.6,32.58,32.6,5000.0,16.2124,16.2223,16.2124,16.2223,5000.0
2006-11-20 14:55:00,32.59,32.59,32.57,32.58,5000.0,16.2174,16.2174,16.2074,16.2124,5000.0
2006-11-20 15:00:00,32.57,32.57,32.52,32.52,32200.0,16.2074,16.2074,16.1825,16.1825,32200.0
2006-11-20 15:05:00,32.53,32.54,32.52,32.53,19000.0,16.1875,16.1925,16.1825,16.1875,19000.0
2006-11-20 15:10:00,32.54,32.54,32.52,32.53,30200.0,16.1925,16.1925,16.1825,16.1875,30200.0
2006-11-20 15:15:00,32.53,32.55,32.52,32.53,28800.0,16.1875,16.1975,16.1825,16.1875,28800.0
2006-11-20 15:20:00,32.54,32.56,32.49,32.49,36600.0,16.1925,16.2024,16.1676,16.1676,36600.0
2006-11-20 15:25:00,32.5,32.52,32.49,32.49,14000.0,16.1726,16.1825,16.1676,16.1676,14000.0
2006-11-20 15:30:00,32.49,32.55,32.49,32.54,16200.0,16.1676,16.1975,16.1676,16.1925,16200.0
2006-11-20 15:35:00,32.54,32.58,32.54,32.57,24600.0,16.1925,16.2124,16.1925,16.2074,24600.0
2006-11-20 15:40:00,32.57,32.6,32.54,32.57,43400.0,16.2074,16.2223,16.1925,16.2074,43400.0
2006-11-20 15:45:00,32.56,32.59,32.54,32.59,28800.0,16.2024,16.2174,16.1925,16.2174,28800.0
2006-11-20 15:50:00,32.6,32.63,32.57,32.57,19000.0,16.2223,16.2373,16.2074,16.2074,19000.0
2006-11-20 15:55:00,32.57,32.58,32.55,32.58,37000.0,16.2074,16.2124,16.1975,16.2124,37000.0
2006-11-21 09:30:00,32.5,32.63,32.5,32.58,35600.0,16.1726,16.2373,16.1726,16.2124,35600.0
2006-11-21 09:35:00,32.62,32.62,32.55,32.57,16600.0,16.2323,16.2323,16.1975,16.2074,16600.0
2006-11-21 09:40:00,32.57,32.57,32.49,32.52,20400.0,16.2074,16.2074,16.1676,16.1825,20400.0
2006-11-21 09:45:00,32.52,32.53,32.51,32.52,13200.0,16.1825,16.1875,16.1776,16.1825,13200.0
2006-11-21 09:50:00,32.52,32.52,32.47,32.47,15600.0,16.1825,16.1825,16.1576,16.1576,15600.0
2006-11-21 09:55:00,32.46,32.47,32.45,32.45,16600.0,16.1527,16.1576,16.1477,16.1477,16600.0
2006-11-21 10:00:00,32.45,32.46,32.38,32.41,29200.0,16.1477,16.1527,16.1129,16.1278,29200.0
2006-11-21 10:05:00,32.42,32.46,32.42,32.45,15400.0,16.1328,16.1527,16.1328,16.1477,15400.0
2006-11-21 10:10:00,32.45,32.45,32.44,32.44,6400.0,16.1477,16.1477,16.1427,16.1427,6400.0
2006-11-21 10:15:00,32.44,32.47,32.43,32.47,13000.0,16.1427,16.1576,16.1377,16.1576,13000.0
2006-11-21 10:20:00,32.46,32.46,32.45,32.45,8800.0,16.1527,16.1527,16.1477,16.1477,8800.0
2006-11-21 10:25:00,32.45,32.48,32.45,32.46,21200.0,16.1477,16.1626,16.1477,16.1527,21200.0
2006-11-21 10:30:00,32.45,32.47,32.45,32.46,4400.0,16.1477,16.1576,16.1477,16.1527,4400.0
2006-11-21 10:35:00,32.47,32.47,32.45,32.46,12000.0,16.1576,16.1576,16.1477,16.1527,12000.0
2006-11-21 10:40:00,32.45,32.48,32.45,32.47,28600.0,16.1477,16.1626,16.1477,16.1576,28600.0
2006-11-21 10:45:00,32.47,32.48,32.45,32.45,10600.0,16.1576,16.1626,16.1477,16.1477,10600.0
2006-11-21 10:50:00,32.45,32.47,32.44,32.47,5200.0,16.1477,16.1576,16.1427,16.1576,5200.0
2006-11-21 10:55:00,32.47,32.48,32.45,32.45,25800.0,16.1576,16.1626,16.1477,16.1477,25800.0
2006-11-21 11:00:00,32.47,32.51,32.47,32.5,7200.0,16.1576,16.1776,16.1576,16.1726,7200.0
2006-11-21 11:05:00,32.5,32.51,32.47,32.47,34600.0,16.1726,16.1776,16.1576,16.1576,34600.0
2006-11-21 11:10:00,32.47,32.47,32.45,32.46,72600.0,16.1576,16.1576,16.1477,16.1527,72600.0
2006-11-21 11:15:00,32.46,32.46,32.4,32.4,27600.0,16.1527,16.1527,16.1228,16.1228,27600.0
2006-11-21 11:20:00,32.4,32.45,32.38,32.41,33600.0,16.1228,16.1477,16.1129,16.1278,33600.0
2006-11-21 11:25:00,32.41,32.42,32.38,32.4,59800.0,16.1278,16.1328,16.1129,16.1228,59800.0
2006-11-21 11:30:00,32.39,32.41,32.39,32.4,5200.0,16.1178,16.1278,16.1178,16.1228,5200.0
2006-11-21 11:35:00,32.38,32.4,32.38,32.38,25800.0,16.1129,16.1228,16.1129,16.1129,25800.0
2006-11-21 11:40:00,32.38,32.38,32.37,32.38,14000.0,16.1129,16.1129,16.1079,16.1129,14000.0
2006-11-21 11:45:00,32.38,32.38,32.38,32.38,16600.0,16.1129,16.1129,16.1129,16.1129,16600.0
2006-11-21 11:50:00,32.38,32.39,32.37,32.39,11200.0,16.1129,16.1178,16.1079,16.1178,11200.0
2006-11-21 11:55:00,32.39,32.41,32.39,32.41,9400.0,16.1178,16.1278,16.1178,16.1278,9400.0
2006-11-21 12:00:00,32.41,32.44,32.41,32.43,7400.0,16.1278,16.1427,16.1278,16.1377,7400.0
2006-11-21 12:05:00,32.44,32.48,32.44,32.48,14400.0,16.1427,16.1626,16.1427,16.1626,14400.0
2006-11-21 12:10:00,32.47,32.49,32.47,32.49,8800.0,16.1576,16.1676,16.1576,16.1676,8800.0
2006-11-21 12:15:00,32.49,32.49,32.46,32.46,10000.0,16.1676,16.1676,16.1527,16.1527,10000.0
2006-11-21 12:20:00,32.47,32.52,32.46,32.52,10200.0,16.1576,16.1825,16.1527,16.1825,10200.0
2006-11-21 12:25:00,32.52,32.54,32.5,32.5,22600.0,16.1825,16.1925,16.1726,16.1726,22600.0
2006-11-21 12:30:00,32.51,32.52,32.49,32.49,24000.0,16.1776,16.1825,16.1676,16.1676,24000.0
2006-11-21 12:35:00,32.49,32.51,32.49,32.49,24800.0,16.1676,16.1776,16.1676,16.1676,24800.0
2006-11-21 12:40:00,32.5,32.5,32.49,32.49,8000.0,16.1726,16.1726,16.1676,16.1676,8000.0
2006-11-21 12:45:00,32.49,32.51,32.48,32.49,20800.0,16.1676,16.1776,16.1626,16.1676,20800.0
2006-11-21 12:50:00,32.49,32.52,32.49,32.51,12000.0,16.1676,16.1825,16.1676,16.1776,12000.0
2006-11-21 12:55:00,32.5,32.51,32.49,32.49,14800.0,16.1726,16.1776,16.1676,16.1676,14800.0
2006-11-21 13:00:00,32.51,32.51,32.49,32.49,3800.0,16.1776,16.1776,16.1676,16.1676,3800.0
2006-11-21 13:05:00,32.49,32.51,32.49,32.51,4800.0,16.1676,16.1776,16.1676,16.1776,4800.0
2006-11-21 13:10:00,32.51,32.51,32.5,32.5,9800.0,16.1776,16.1776,16.1726,16.1726,9800.0
2006-11-21 13:15:00,32.51,32.51,32.49,32.5,3400.0,16.1776,16.1776,16.1676,16.1726,3400.0
2006-11-21 13:20:00,32.5,32.51,32.49,32.49,16800.0,16.1726,16.1776,16.1676,16.1676,16800.0
2006-11-21 13:25:00,32.49,32.51,32.46,32.46,9200.0,16.1676,16.1776,16.1527,16.1527,9200.0
2006-11-21 13:30:00,32.47,32.49,32.42,32.46,48000.0,16.1576,16.1676,16.1328,16.1527,48000.0
2006-11-21 13:35:00,32.46,32.51,32.46,32.5,18800.0,16.1527,16.1776,16.1527,16.1726,18800.0
2006-11-21 13:40:00,32.49,32.51,32.49,32.49,8200.0,16.1676,16.1776,16.1676,16.1676,8200.0
2006-11-21 13:45:00,32.48,32.48,32.46,32.48,6800.0,16.1626,16.1626,16.1527,16.1626,6800.0
2006-11-21 13:50:00,32.47,32.47,32.44,32.44,10800.0,16.1576,16.1576,16.1427,16.1427,10800.0
2006-11-21 13:55:00,32.45,32.48,32.44,32.44,9400.0,16.1477,16.1626,16.1427,16.1427,9400.0
2006-11-21 14:00:00,32.43,32.52,32.43,32.48,54600.0,16.1377,16.1825,16.1377,16.1626,54600.0
2006-11-21 14:05:00,32.47,32.47,32.43,32.43,31400.0,16.1576,16.1576,16.1377,16.1377,31400.0
2006-11-21 14:10:00,32.43,32.43,32.4,32.4,34000.0,16.1377,16.1377,16.1228,16.1228,34000.0
2006-11-21 14:15:00,32.4,32.41,32.36,32.38,56600.0,16.1228,16.1278,16.1029,16.1129,56600.0
2006-11-21 14:20:00,32.38,32.4,32.37,32.38,61800.0,16.1129,16.1228,16.1079,16.1129,61800.0
2006-11-21 14:25:00,32.38,32.4,32.37,32.38,63600.0,16.1129,16.1228,16.1079,16.1129,63600.0
2006-11-21 14:30:00,32.37,32.38,32.33,32.34,49600.0,16.1079,16.1129,16.088,16.093,49600.0
2006-11-21 14:35:00,32.33,32.37,32.32,32.32,54600.0,16.088,16.1079,16.083,16.083,54600.0
2006-11-21 14:40:00,32.32,32.33,32.3,32.32,99200.0,16.083,16.088,16.0731,16.083,99200.0
2006-11-21 14:45:00,32.31,32.32,32.29,32.29,22600.0,16.078,16.083,16.0681,16.0681,22600.0
2006-11-21 14:50:00,32.3,32.31,32.29,32.3,36400.0,16.0731,16.078,16.0681,16.0731,36400.0
2006-11-21 14:55:00,32.29,32.32,32.27,32.27,38200.0,16.0681,16.083,16.0581,16.0581,38200.0
2006-11-21 15:00:00,32.27,32.31,32.27,32.3,64800.0,16.0581,16.078,16.0581,16.0731,64800.0
2006-11-21 15:05:00,32.3,32.3,32.27,32.27,25400.0,16.0731,16.0731,16.0581,16.0581,25400.0
2006-11-21 15:10:00,32.27,32.28,32.27,32.27,15600.0,16.0581,16.0631,16.0581,16.0581,15600.0
2006-11-21 15:15:00,32.27,32.28,32.27,32.27,20600.0,16.0581,16.0631,16.0581,16.0581,20600.0
2006-11-21 15:20:00,32.27,32.29,32.27,32.28,38800.0,16.0581,16.0681,16.0581,16.0631,38800.0
2006-11-21 15:25:00,32.27,32.3,32.27,32.29,39400.0,16.0581,16.0731,16.0581,16.0681,39400.0
2006-11-21 15:30:00,32.3,32.34,32.29,32.32,31400.0,16.0731,16.093,16.0681,16.083,31400.0
2006-11-21 15:35:00,32.32,32.38,32.32,32.37,98800.0,16.083,16.1129,16.083,16.1079,98800.0
2006-11-21 15:40:00,32.38,32.38,32.33,32.35,67600.0,16.1129,16.1129,16.088,16.0979,67600.0
2006-11-21 15:45:00,32.34,32.35,32.33,32.34,36800.0,16.093,16.0979,16.088,16.093,36800.0
2006-11-21 15:50:00,32.34,32.34,32.31,32.34,65000.0,16.093,16.093,16.078,16.093,65000.0
2006-11-21 15:55:00,32.35,32.37,32.3,32.35,253400.0,16.0979,16.1079,16.0731,16.0979,253400.0
2006-11-22 09:30:00,32.46,32.49,32.43,32.49,58000.0,16.1527,16.1676,16.1377,16.1676,58000.0
2006-11-22 09:35:00,32.49,32.51,32.46,32.49,29000.0,16.1676,16.1776,16.1527,16.1676,29000.0
2006-11-22 09:40:00,32.49,32.58,32.49,32.53,58600.0,16.1676,16.2124,16.1676,16.1875,58600.0
2006-11-22 09:45:00,32.55,32.55,32.53,32.53,19600.0,16.1975,16.1975,16.1875,16.1875,19600.0
2006-11-22 09:50:00,32.53,32.53,32.49,32.52,50600.0,16.1875,16.1875,16.1676,16.1825,50600.0
2006-11-22 09:55:00,32.52,32.52,32.49,32.49,55200.0,16.1825,16.1825,16.1676,16.1676,55200.0
2006-11-22 10:00:00,32.51,32.52,32.49,32.51,38600.0,16.1776,16.1825,16.1676,16.1776,38600.0
2006-11-22 10:05:00,32.51,32.58,32.5,32.52,119400.0,16.1776,16.2124,16.1726,16.1825,119400.0
2006-11-22 10:10:00,32.51,32.52,32.49,32.52,99200.0,16.1776,16.1825,16.1676,16.1825,99200.0
2006-11-22 10:15:00,32.52,32.52,32.48,32.52,47000.0,16.1825,16.1825,16.1626,16.1825,47000.0
2006-11-22 10:20:00,32.51,32.52,32.49,32.51,68600.0,16.1776,16.1825,16.1676,16.1776,68600.0
2006-11-22 10:25:00,32.51,32.51,32.49,32.5,76400.0,16.1776,16.1776,16.1676,16.1726,76400.0
2006-11-22 10:30:00,32.5,32.51,32.48,32.48,21400.0,16.1726,16.1776,16.1626,16.1626,21400.0
2006-11-22 10:35:00,32.48,32.49,32.48,32.48,2200.0,16.1626,16.1676,16.1626,16.1626,2200.0
2006-11-22 10:40:00,32.48,32.52,32.48,32.51,71000.0,16.1626,16.1825,16.1626,16.1776,71000.0
2006-11-22 10:45:00,32.5,32.51,32.5,32.5,14400.0,16.1726,16.1776,16.1726,16.1726,14400.0
2006-11-22 10:50:00,32.5,32.51,32.49,32.49,28200.0,16.1726,16.1776,16.1676,16.1676,28200.0
2006-11-22 10:55:00,32.49,32.5,32.49,32.49,7800.0,16.1676,16.1726,16.1676,16.1676,7800.0
2006-11-22 11:00:00,32.49,32.52,32.49,32.51,35600.0,16.1676,16.1825,16.1676,16.1776,35600.0
2006-11-22 11:05:00,32.51,32.51,32.49,32.5,39000.0,16.1776,16.1776,16.1676,16.1726,39000.0
2006-11-22 11:10:00,32.5,32.51,32.49,32.51,152400.0,16.1726,16.1776,16.1676,16.1776,152400.0
2006-11-22 11:15:00,32.51,32.51,32.49,32.5,61000.0,16.1776,16.1776,16.1676,16.1726,61000.0
2006-11-22 11:20:00,32.49,32.52,32.49,32.52,324200.0,16.1676,16.1825,16.1676,16.1825,324200.0
2006-11-22 11:25:00,32.52,32.52,32.5,32.5,14200.0,16.1825,16.1825,16.1726,16.1726,14200.0
2006-11-22 11:30:00,32.5,32.55,32.5,32.55,12200.0,16.1726,16.1975,16.1726,16.1975,12200.0
2006-11-22 11:35:00,32.56,32.63,32.56,32.62,27000.0,16.2024,16.2373,16.2024,16.2323,27000.0
2006-11-22 11:40:00,32.62,32.64,32.6,32.64,17200.0,16.2323,16.2422,16.2223,16.2422,17200.0
2006-11-22 11:45:00,32.65,32.67,32.64,32.67,14000.0,16.2472,16.2572,16.2422,16.2572,14000.0
2006-11-22 11:50:00,32.67,32.69,32.67,32.68,25600.0,16.2572,16.2671,16.2572,16.2621,25600.0
2006-11-22 11:55:00,32.67,32.67,32.62,32.63,22600.0,16.2572,16.2572,16.2323,16.2373,22600.0
2006-11-22 12:00:00,32.63,32.63,32.62,32.62,6800.0,16.2373,16.2373,16.2323,16.2323,6800.0
2006-11-22 12:05:00,32.62,32.62,32.58,32.59,16000.0,16.2323,16.2323,16.2124,16.2174,16000.0
2006-11-22 12:10:00,32.59,32.59,32.57,32.57,20600.0,16.2174,16.2174,16.2074,16.2074,20600.0
2006-11-22 12:15:00,32.57,32.57,32.52,32.55,15200.0,16.2074,16.2074,16.1825,16.1975,15200.0
2006-11-22 12:20:00,32.55,32.55,32.52,32.52,15800.0,16.1975,16.1975,16.1825,16.1825,15800.0
2006-11-22 12:25:00,32.52,32.52,32.49,32.49,11000.0,16.1825,16.1825,16.1676,16.1676,11000.0
2006-11-22 12:30:00,32.49,32.49,32.48,32.49,11800.0,16.1676,16.1676,16.1626,16.1676,11800.0
2006-11-22 12:35:00,32.49,32.49,32.48,32.49,9600.0,16.1676,16.1676,16.1626,16.1676,9600.0
2006-11-22 12:40:00,32.49,32.49,32.45,32.45,14000.0,16.1676,16.1676,16.1477,16.1477,14000.0
2006-11-22 12:45:00,32.45,32.45,32.42,32.42,11800.0,16.1477,16.1477,16.1328,16.1328,11800.0
2006-11-22 12:50:00,32.43,32.44,32.43,32.43,8600.0,16.1377,16.1427,16.1377,16.1377,8600.0
2006-11-22 12:55:00,32.43,32.43,32.42,32.42,9400.0,16.1377,16.1377,16.1328,16.1328,9400.0
2006-11-22 13:00:00,32.41,32.43,32.41,32.43,11000.0,16.1278,16.1377,16.1278,16.1377,11000.0
2006-11-22 13:05:00,32.43,32.46,32.42,32.46,25400.0,16.1377,16.1527,16.1328,16.1527,25400.0
2006-11-22 13:10:00,32.47,32.48,32.43,32.43,43400.0,16.1576,16.1626,16.1377,16.1377,43400.0
2006-11-22 13:15:00,32.42,32.43,32.42,32.43,7400.0,16.1328,16.1377,16.1328,16.1377,7400.0
2006-11-22 13:20:00,32.43,32.44,32.42,32.43,18000.0,16.1377,16.1427,16.1328,16.1377,18000.0
2006-11-22 13:25:00,32.43,32.44,32.42,32.43,6800.0,16.1377,16.1427,16.1328,16.1377,6800.0
2006-11-22 13:30:00,32.44,32.44,32.43,32.43,7800.0,16.1427,16.1427,16.1377,16.1377,7800.0
2006-11-22 13:35:00,32.43,32.43,32.42,32.42,9200.0,16.1377,16.1377,16.1328,16.1328,9200.0
2006-11-22 13:40:00,32.42,32.43,32.38,32.38,29200.0,16.1328,16.1377,16.1129,16.1129,29200.0
2006-11-22 13:45:00,32.38,32.39,32.38,32.38,47600.0,16.1129,16.1178,16.1129,16.1129,47600.0
2006-11-22 13:50:00,32.38,32.39,32.38,32.38,7200.0,16.1129,16.1178,16.1129,16.1129,7200.0
2006-11-22 13:55:00,32.38,32.39,32.37,32.38,9400.0,16.1129,16.1178,16.1079,16.1129,9400.0
2006-11-22 14:00:00,32.38,32.41,32.38,32.41,5800.0,16.1129,16.1278,16.1129,16.1278,5800.0
2006-11-22 14:05:00,32.42,32.44,32.42,32.43,11800.0,16.1328,16.1427,16.1328,16.1377,11800.0
2006-11-22 14:10:00,32.43,32.44,32.43,32.44,3600.0,16.1377,16.1427,16.1377,16.1427,3600.0
2006-11-22 14:15:00,32.44,32.49,32.44,32.49,8600.0,16.1427,16.1676,16.1427,16.1676,8600.0
2006-11-22 14:20:00,32.49,32.52,32.49,32.5,10000.0,16.1676,16.1825,16.1676,16.1726,10000.0
2006-11-22 14:25:00,32.5,32.52,32.49,32.52,5800.0,16.1726,16.1825,16.1676,16.1825,5800.0
2006-11-22 14:30:00,32.51,32.51,32.5,32.51,9200.0,16.1776,16.1776,16.1726,16.1776,9200.0
2006-11-22 14:35:00,32.49,32.49,32.49,32.49,2800.0,16.1676,16.1676,16.1676,16.1676,2800.0
2006-11-22 14:40:00,32.49,32.49,32.44,32.45,6600.0,16.1676,16.1676,16.1427,16.1477,6600.0
2006-11-22 14:45:00,32.46,32.5,32.46,32.49,4400.0,16.1527,16.1726,16.1527,16.1676,4400.0
2006-11-22 14:50:00,32.49,32.5,32.49,32.5,4000.0,16.1676,16.1726,16.1676,16.1726,4000.0
2006-11-22 14:55:00,32.49,32.49,32.48,32.49,2000.0,16.1676,16.1676,16.1626,16.1676,2000.0
2006-11-22 15:00:00,32.49,32.49,32.48,32.49,9200.0,16.1676,16.1676,16.1626,16.1676,9200.0
2006-11-22 15:05:00,32.49,32.49,32.48,32.49,10000.0,16.1676,16.1676,16.1626,16.1676,10000.0
2006-11-22 15:10:00,32.49,32.49,32.48,32.49,15000.0,16.1676,16.1676,16.1626,16.1676,15000.0
2006-11-22 15:15:00,32.49,32.52,32.49,32.52,18200.0,16.1676,16.1825,16.1676,16.1825,18200.0
2006-11-22 15:20:00,32.52,32.55,32.5,32.55,41000.0,16.1825,16.1975,16.1726,16.1975,41000.0
2006-11-22 15:25:00,32.55,32.56,32.55,32.56,29000.0,16.1975,16.2024,16.1975,16.2024,29000.0
2006-11-22 15:30:00,32.55,32.56,32.55,32.55,18400.0,16.1975,16.2024,16.1975,16.1975,18400.0
2006-11-22 15:35:00,32.55,32.6,32.55,32.59,28400.0,16.1975,16.2223,16.1975,16.2174,28400.0
2006-11-22 15:40:00,32.59,32.59,32.57,32.57,22800.0,16.2174,16.2174,16.2074,16.2074,22800.0
2006-11-22 15:45:00,32.58,32.58,32.57,32.58,86600.0,16.2124,16.2124,16.2074,16.2124,86600.0
2006-11-22 15:50:00,32.58,32.6,32.57,32.6,12200.0,16.2124,16.2223,16.2074,16.2223,12200.0
2006-11-22 15:55:00,32.6,32.62,32.6,32.62,34800.0,16.2223,16.2323,16.2223,16.2323,34800.0
2006-11-24 09:30:00,32.55,32.63,32.55,32.63,13600.0,16.1975,16.2373,16.1975,16.2373,13600.0
2006-11-24 09:35:00,32.62,32.62,32.57,32.58,4400.0,16.2323,16.2323,16.2074,16.2124,4400.0
2006-11-24 09:40:00,32.59,32.59,32.54,32.54,4600.0,16.2174,16.2174,16.1925,16.1925,4600.0
2006-11-24 09:45:00,32.53,32.53,32.5,32.5,18200.0,16.1875,16.1875,16.1726,16.1726,18200.0
2006-11-24 09:50:00,32.5,32.63,32.49,32.56,20600.0,16.1726,16.2373,16.1676,16.2024,20600.0
2006-11-24 09:55:00,32.55,32.55,32.52,32.53,10400.0,16.1975,16.1975,16.1825,16.1875,10400.0
2006-11-24 10:00:00,32.53,32.55,32.52,32.54,7000.0,16.1875,16.1975,16.1825,16.1925,7000.0
2006-11-24 10:05:00,32.54,32.55,32.52,32.52,6600.0,16.1925,16.1975,16.1825,16.1825,6600.0
2006-11-24 10:10:00,32.52,32.55,32.52,32.55,5600.0,16.1825,16.1975,16.1825,16.1975,5600.0
2006-11-24 10:15:00,32.55,32.58,32.52,32.56,12400.0,16.1975,16.2124,16.1825,16.2024,12400.0
2006-11-24 10:20:00,32.56,32.56,32.54,32.54,7400.0,16.2024,16.2024,16.1925,16.1925,7400.0
2006-11-24 10:25:00,32.54,32.62,32.53,32.62,9400.0,16.1925,16.2323,16.1875,16.2323,9400.0
2006-11-24 10:30:00,32.62,32.63,32.62,32.63,3000.0,16.2323,16.2373,16.2323,16.2373,3000.0
2006-11-24 10:35:00,32.64,32.65,32.63,32.64,6000.0,16.2422,16.2472,16.2373,16.2422,6000.0
2006-11-24 10:40:00,32.63,32.63,32.62,32.62,4000.0,16.2373,16.2373,16.2323,16.2323,4000.0
2006-11-24 10:45:00,32.61,32.63,32.6,32.63,3200.0,16.2273,16.2373,16.2223,16.2373,3200.0
2006-11-24 10:50:00,32.63,32.63,32.63,32.63,1400.0,16.2373,16.2373,16.2373,16.2373,1400.0
2006-11-24 10:55:00,32.63,32.65,32.63,32.63,3600.0,16.2373,16.2472,16.2373,16.2373,3600.0
2006-11-24 11:00:00,32.63,32.63,32.62,32.63,3400.0,16.2373,16.2373,16.2323,16.2373,3400.0
2006-11-24 11:05:00,32.63,32.66,32.63,32.65,4400.0,16.2373,16.2522,16.2373,16.2472,4400.0
2006-11-24 11:10:00,32.66,32.68,32.66,32.68,1200.0,16.2522,16.2621,16.2522,16.2621,1200.0
2006-11-24 11:15:00,32.68,32.71,32.67,32.67,14000.0,16.2621,16.2771,16.2572,16.2572,14000.0
2006-11-24 11:20:00,32.68,32.69,32.67,32.69,17000.0,16.2621,16.2671,16.2572,16.2671,17000.0
2006-11-24 11:25:00,32.68,32.69,32.67,32.69,25400.0,16.2621,16.2671,16.2572,16.2671,25400.0
2006-11-24 11:30:00,32.69,32.71,32.68,32.68,9000.0,16.2671,16.2771,16.2621,16.2621,9000.0
2006-11-24 11:35:00,32.69,32.69,32.67,32.69,6600.0,16.2671,16.2671,16.2572,16.2671,6600.0
2006-11-24 11:40:00,32.7,32.7,32.68,32.7,8200.0,16.2721,16.2721,16.2621,16.2721,8200.0
2006-11-24 11:45:00,32.7,32.72,32.7,32.71,6000.0,16.2721,16.2821,16.2721,16.2771,6000.0
2006-11-24 11:50:00,32.71,32.72,32.7,32.7,8000.0,16.2771,16.2821,16.2721,16.2721,8000.0
2006-11-24 11:55:00,32.71,32.72,32.7,32.72,4800.0,16.2771,16.2821,16.2721,16.2821,4800.0
2006-11-24 12:00:00,32.72,32.73,32.71,32.73,3000.0,16.2821,16.287,16.2771,16.287,3000.0
2006-11-24 12:05:00,32.72,32.75,32.72,32.74,7000.0,16.2821,16.297,16.2821,16.292,7000.0
2006-11-24 12:10:00,32.74,32.75,32.74,32.75,4000.0,16.292,16.297,16.292,16.297,4000.0
2006-11-24 12:15:00,32.76,32.77,32.75,32.76,13000.0,16.302,16.3069,16.297,16.302,13000.0
2006-11-24 12:20:00,32.76,32.76,32.73,32.75,24000.0,16.302,16.302,16.287,16.297,24000.0
2006-11-24 12:25:00,32.76,32.76,32.74,32.74,14800.0,16.302,16.302,16.292,16.292,14800.0
2006-11-24 12:30:00,32.74,32.74,32.73,32.73,10600.0,16.292,16.292,16.287,16.287,10600.0
2006-11-24 12:35:00,32.73,32.75,32.7,32.74,18200.0,16.287,16.297,16.2721,16.292,18200.0
2006-11-24 12:40:00,32.74,32.74,32.72,32.74,17800.0,16.292,16.292,16.2821,16.292,17800.0
2006-11-24 12:45:00,32.74,32.76,32.74,32.76,22800.0,16.292,16.302,16.292,16.302,22800.0
2006-11-24 12:50:00,32.76,32.76,32.74,32.75,29200.0,16.302,16.302,16.292,16.297,29200.0
2006-11-24 12:55:00,32.76,32.81,32.75,32.8,44000.0,16.302,16.3268,16.297,16.3219,44000.0
2006-11-24 13:00:00,32.74,32.74,32.7,32.7,49000.0,16.292,16.292,16.2721,16.2721,49000.0
2006-11-24 13:05:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:10:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:15:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:20:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:25:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:30:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:35:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:40:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:45:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:50:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:55:00,33.18,33.18,33.18,33.18,200.0,16.511,16.511,16.511,16.511,200.0
2006-11-24 14:00:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:05:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:10:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:15:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:20:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:25:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:30:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:35:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:40:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:45:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:50:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:55:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:00:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:05:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:10:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:15:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:20:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:25:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:30:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:35:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:40:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:45:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:50:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:55:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-27 09:30:00,32.74,32.75,32.71,32.71,25800.0,16.292,16.297,16.2771,16.2771,25800.0
2006-11-27 09:35:00,32.71,32.77,32.66,32.72,24400.0,16.2771,16.3069,16.2522,16.2821,24400.0
2006-11-27 09:40:00,32.72,32.77,32.67,32.73,22600.0,16.2821,16.3069,16.2572,16.287,22600.0
2006-11-27 09:45:00,32.73,32.74,32.69,32.71,28200.0,16.287,16.292,16.2671,16.2771,28200.0
2006-11-27 09:50:00,32.7,32.77,32.65,32.77,41600.0,16.2721,16.3069,16.2472,16.3069,41600.0
2006-11-27 09:55:00,32.77,32.77,32.72,32.72,15400.0,16.3069,16.3069,16.2821,16.2821,15400.0
2006-11-27 10:00:00,32.72,32.74,32.7,32.73,54400.0,16.2821,16.292,16.2721,16.287,54400.0
2006-11-27 10:05:00,32.73,32.74,32.73,32.73,13400.0,16.287,16.292,16.287,16.287,13400.0
2006-11-27 10:10:00,32.73,32.74,32.69,32.69,323200.0,16.287,16.292,16.2671,16.2671,323200.0
2006-11-27 10:15:00,32.68,32.68,32.62,32.67,34400.0,16.2621,16.2621,16.2323,16.2572,34400.0
2006-11-27 10:20:00,32.67,32.7,32.65,32.67,22000.0,16.2572,16.2721,16.2472,16.2572,22000.0
2006-11-27 10:25:00,32.67,32.69,32.66,32.67,23400.0,16.2572,16.2671,16.2522,16.2572,23400.0
2006-11-27 10:30:00,32.66,32.69,32.65,32.69,19400.0,16.2522,16.2671,16.2472,16.2671,19400.0
2006-11-27 10:35:00,32.68,32.74,32.65,32.68,121400.0,16.2621,16.292,16.2472,16.2621,121400.0
2006-11-27 10:40:00,32.67,32.68,32.66,32.66,22200.0,16.2572,16.2621,16.2522,16.2522,22200.0
2006-11-27 10:45:00,32.66,32.67,32.64,32.65,24400.0,16.2522,16.2572,16.2422,16.2472,24400.0
2006-11-27 10:50:00,32.65,32.66,32.65,32.65,12600.0,16.2472,16.2522,16.2472,16.2472,12600.0
2006-11-27 10:55:00,32.65,32.66,32.65,32.65,10000.0,16.2472,16.2522,16.2472,16.2472,10000.0
2006-11-27 11:00:00,32.66,32.66,32.64,32.64,14000.0,16.2522,16.2522,16.2422,16.2422,14000.0
2006-11-27 11:05:00,32.65,32.68,32.65,32.67,7800.0,16.2472,16.2621,16.2472,16.2572,7800.0
2006-11-27 11:10:00,32.67,32.68,32.64,32.64,16000.0,16.2572,16.2621,16.2422,16.2422,16000.0
2006-11-27 11:15:00,32.65,32.65,32.58,32.58,56000.0,16.2472,16.2472,16.2124,16.2124,56000.0
2006-11-27 11:20:00,32.58,32.59,32.55,32.58,18200.0,16.2124,16.2174,16.1975,16.2124,18200.0
2006-11-27 11:25:00,32.58,32.58,32.5,32.5,23600.0,16.2124,16.2124,16.1726,16.1726,23600.0
2006-11-27 11:30:00,32.51,32.52,32.49,32.52,31000.0,16.1776,16.1825,16.1676,16.1825,31000.0
2006-11-27 11:35:00,32.52,32.6,32.52,32.6,23400.0,16.1825,16.2223,16.1825,16.2223,23400.0
2006-11-27 11:40:00,32.6,32.62,32.55,32.55,22800.0,16.2223,16.2323,16.1975,16.1975,22800.0
2006-11-27 11:45:00,32.55,32.55,32.52,32.54,19000.0,16.1975,16.1975,16.1825,16.1925,19000.0
2006-11-27 11:50:00,32.54,32.55,32.51,32.52,14800.0,16.1925,16.1975,16.1776,16.1825,14800.0
2006-11-27 11:55:00,32.52,32.58,32.51,32.58,19600.0,16.1825,16.2124,16.1776,16.2124,19600.0
2006-11-27 12:00:00,32.57,32.58,32.57,32.58,10600.0,16.2074,16.2124,16.2074,16.2124,10600.0
2006-11-27 12:05:00,32.57,32.59,32.56,32.59,9000.0,16.2074,16.2174,16.2024,16.2174,9000.0
2006-11-27 12:10:00,32.6,32.63,32.6,32.62,12000.0,16.2223,16.2373,16.2223,16.2323,12000.0
2006-11-27 12:15:00,32.62,32.66,32.62,32.63,18800.0,16.2323,16.2522,16.2323,16.2373,18800.0
2006-11-27 12:20:00,32.63,32.64,32.6,32.6,10800.0,16.2373,16.2422,16.2223,16.2223,10800.0
2006-11-27 12:25:00,32.61,32.61,32.6,32.6,8600.0,16.2273,16.2273,16.2223,16.2223,8600.0
2006-11-27 12:30:00,32.6,32.6,32.53,32.54,23200.0,16.2223,16.2223,16.1875,16.1925,23200.0
2006-11-27 12:35:00,32.54,32.58,32.53,32.57,18400.0,16.1925,16.2124,16.1875,16.2074,18400.0
2006-11-27 12:40:00,32.57,32.58,32.55,32.56,10400.0,16.2074,16.2124,16.1975,16.2024,10400.0
2006-11-27 12:45:00,32.56,32.59,32.56,32.59,14200.0,16.2024,16.2174,16.2024,16.2174,14200.0
2006-11-27 12:50:00,32.59,32.63,32.59,32.63,24000.0,16.2174,16.2373,16.2174,16.2373,24000.0
2006-11-27 12:55:00,32.63,32.65,32.6,32.64,23000.0,16.2373,16.2472,16.2223,16.2422,23000.0
2006-11-27 13:00:00,32.63,32.64,32.59,32.6,27400.0,16.2373,16.2422,16.2174,16.2223,27400.0
2006-11-27 13:05:00,32.6,32.65,32.6,32.65,13400.0,16.2223,16.2472,16.2223,16.2472,13400.0
2006-11-27 13:10:00,32.65,32.67,32.62,32.66,23400.0,16.2472,16.2572,16.2323,16.2522,23400.0
2006-11-27 13:15:00,32.66,32.66,32.63,32.63,10400.0,16.2522,16.2522,16.2373,16.2373,10400.0
2006-11-27 13:20:00,32.63,32.66,32.63,32.66,18600.0,16.2373,16.2522,16.2373,16.2522,18600.0
2006-11-27 13:25:00,32.67,32.67,32.65,32.67,30000.0,16.2572,16.2572,16.2472,16.2572,30000.0
2006-11-27 13:30:00,32.67,32.67,32.66,32.66,12800.0,16.2572,16.2572,16.2522,16.2522,12800.0
2006-11-27 13:35:00,32.66,32.69,32.66,32.68,16800.0,16.2522,16.2671,16.2522,16.2621,16800.0
2006-11-27 13:40:00,32.67,32.69,32.66,32.68,21800.0,16.2572,16.2671,16.2522,16.2621,21800.0
2006-11-27 13:45:00,32.68,32.68,32.66,32.67,9000.0,16.2621,16.2621,16.2522,16.2572,9000.0
2006-11-27 13:50:00,32.67,32.68,32.66,32.67,13400.0,16.2572,16.2621,16.2522,16.2572,13400.0
2006-11-27 13:55:00,32.67,32.68,32.65,32.66,5400.0,16.2572,16.2621,16.2472,16.2522,5400.0
2006-11-27 14:00:00,32.67,32.68,32.66,32.67,9600.0,16.2572,16.2621,16.2522,16.2572,9600.0
2006-11-27 14:05:00,32.67,32.67,32.6,32.6,20200.0,16.2572,16.2572,16.2223,16.2223,20200.0
2006-11-27 14:10:00,32.6,32.63,32.6,32.62,13400.0,16.2223,16.2373,16.2223,16.2323,13400.0
2006-11-27 14:15:00,32.62,32.62,32.6,32.6,11800.0,16.2323,16.2323,16.2223,16.2223,11800.0
2006-11-27 14:20:00,32.6,32.61,32.58,32.6,41200.0,16.2223,16.2273,16.2124,16.2223,41200.0
2006-11-27 14:25:00,32.6,32.6,32.56,32.56,10800.0,16.2223,16.2223,16.2024,16.2024,10800.0
2006-11-27 14:30:00,32.56,32.6,32.55,32.56,32000.0,16.2024,16.2223,16.1975,16.2024,32000.0
2006-11-27 14:35:00,32.56,32.6,32.56,32.57,10400.0,16.2024,16.2223,16.2024,16.2074,10400.0
2006-11-27 14:40:00,32.57,32.61,32.57,32.6,22800.0,16.2074,16.2273,16.2074,16.2223,22800.0
2006-11-27 14:45:00,32.61,32.61,32.58,32.58,10200.0,16.2273,16.2273,16.2124,16.2124,10200.0
2006-11-27 14:50:00,32.58,32.59,32.55,32.55,12800.0,16.2124,16.2174,16.1975,16.1975,12800.0
2006-11-27 14:55:00,32.55,32.57,32.53,32.54,14000.0,16.1975,16.2074,16.1875,16.1925,14000.0
2006-11-27 15:00:00,32.53,32.53,32.5,32.51,18000.0,16.1875,16.1875,16.1726,16.1776,18000.0
2006-11-27 15:05:00,32.51,32.54,32.51,32.52,18800.0,16.1776,16.1925,16.1776,16.1825,18800.0
2006-11-27 15:10:00,32.52,32.55,32.51,32.55,14000.0,16.1825,16.1975,16.1776,16.1975,14000.0
2006-11-27 15:15:00,32.55,32.55,32.53,32.54,10000.0,16.1975,16.1975,16.1875,16.1925,10000.0
2006-11-27 15:20:00,32.54,32.55,32.52,32.55,10600.0,16.1925,16.1975,16.1825,16.1975,10600.0
2006-11-27 15:25:00,32.55,32.56,32.54,32.56,12000.0,16.1975,16.2024,16.1925,16.2024,12000.0
2006-11-27 15:30:00,32.56,32.62,32.56,32.62,25800.0,16.2024,16.2323,16.2024,16.2323,25800.0
2006-11-27 15:35:00,32.6,32.65,32.6,32.63,47600.0,16.2223,16.2472,16.2223,16.2373,47600.0
2006-11-27 15:40:00,32.63,32.65,32.6,32.65,46400.0,16.2373,16.2472,16.2223,16.2472,46400.0
2006-11-27 15:45:00,32.65,32.66,32.63,32.66,41200.0,16.2472,16.2522,16.2373,16.2522,41200.0
2006-11-27 15:50:00,32.66,32.66,32.63,32.64,41200.0,16.2522,16.2522,16.2373,16.2422,41200.0
2006-11-27 15:55:00,32.63,32.64,32.58,32.62,45800.0,16.2373,16.2422,16.2124,16.2323,45800.0
2006-11-28 09:30:00,32.58,32.59,32.57,32.57,20200.0,16.2124,16.2174,16.2074,16.2074,20200.0
2006-11-28 09:35:00,32.57,32.58,32.51,32.57,28200.0,16.2074,16.2124,16.1776,16.2074,28200.0
2006-11-28 09:40:00,32.58,32.75,32.57,32.74,30600.0,16.2124,16.297,16.2074,16.292,30600.0
2006-11-28 09:45:00,32.74,32.79,32.74,32.77,30800.0,16.292,16.3169,16.292,16.3069,30800.0
2006-11-28 09:50:00,32.77,32.81,32.74,32.8,46600.0,16.3069,16.3268,16.292,16.3219,46600.0
2006-11-28 09:55:00,32.8,32.93,32.8,32.93,43400.0,16.3219,16.3866,16.3219,16.3866,43400.0
2006-11-28 10:00:00,32.94,33.01,32.9,33.0,38600.0,16.3915,16.4264,16.3716,16.4214,38600.0
2006-11-28 10:05:00,32.99,33.01,32.84,32.86,58200.0,16.4164,16.4264,16.3418,16.3517,58200.0
2006-11-28 10:10:00,32.86,32.88,32.78,32.81,38800.0,16.3517,16.3617,16.3119,16.3268,38800.0
2006-11-28 10:15:00,32.83,32.89,32.81,32.85,36800.0,16.3368,16.3666,16.3268,16.3467,36800.0
2006-11-28 10:20:00,32.85,32.9,32.85,32.87,28800.0,16.3467,16.3716,16.3467,16.3567,28800.0
2006-11-28 10:25:00,32.87,32.89,32.82,32.85,30000.0,16.3567,16.3666,16.3318,16.3467,30000.0
2006-11-28 10:30:00,32.85,32.86,32.79,32.85,29600.0,16.3467,16.3517,16.3169,16.3467,29600.0
2006-11-28 10:35:00,32.85,32.88,32.84,32.84,25400.0,16.3467,16.3617,16.3418,16.3418,25400.0
2006-11-28 10:40:00,32.83,32.88,32.82,32.84,20800.0,16.3368,16.3617,16.3318,16.3418,20800.0
2006-11-28 10:45:00,32.83,32.9,32.83,32.89,15800.0,16.3368,16.3716,16.3368,16.3666,15800.0
2006-11-28 10:50:00,32.9,32.9,32.88,32.88,22600.0,16.3716,16.3716,16.3617,16.3617,22600.0
2006-11-28 10:55:00,32.88,32.9,32.87,32.88,15600.0,16.3617,16.3716,16.3567,16.3617,15600.0
2006-11-28 11:00:00,32.89,32.9,32.87,32.87,21200.0,16.3666,16.3716,16.3567,16.3567,21200.0
2006-11-28 11:05:00,32.87,32.9,32.85,32.9,29800.0,16.3567,16.3716,16.3467,16.3716,29800.0
2006-11-28 11:10:00,32.9,32.95,32.89,32.94,22200.0,16.3716,16.3965,16.3666,16.3915,22200.0
2006-11-28 11:15:00,32.95,33.02,32.94,32.99,69000.0,16.3965,16.4313,16.3915,16.4164,69000.0
2006-11-28 11:20:00,32.99,32.99,32.94,32.94,24000.0,16.4164,16.4164,16.3915,16.3915,24000.0
2006-11-28 11:25:00,32.94,32.95,32.88,32.88,20200.0,16.3915,16.3965,16.3617,16.3617,20200.0
2006-11-28 11:30:00,32.88,32.9,32.87,32.88,12800.0,16.3617,16.3716,16.3567,16.3617,12800.0
2006-11-28 11:35:00,32.88,32.89,32.85,32.87,14400.0,16.3617,16.3666,16.3467,16.3567,14400.0
2006-11-28 11:40:00,32.88,32.88,32.83,32.83,27200.0,16.3617,16.3617,16.3368,16.3368,27200.0
2006-11-28 11:45:00,32.83,32.83,32.78,32.8,22800.0,16.3368,16.3368,16.3119,16.3219,22800.0
2006-11-28 11:50:00,32.8,32.8,32.77,32.79,11200.0,16.3219,16.3219,16.3069,16.3169,11200.0
2006-11-28 11:55:00,32.79,32.79,32.74,32.76,17400.0,16.3169,16.3169,16.292,16.302,17400.0
2006-11-28 12:00:00,32.76,32.76,32.74,32.75,15800.0,16.302,16.302,16.292,16.297,15800.0
2006-11-28 12:05:00,32.75,32.78,32.75,32.78,7800.0,16.297,16.3119,16.297,16.3119,7800.0
2006-11-28 12:10:00,32.79,32.79,32.77,32.77,7800.0,16.3169,16.3169,16.3069,16.3069,7800.0
2006-11-28 12:15:00,32.77,32.77,32.75,32.77,24400.0,16.3069,16.3069,16.297,16.3069,24400.0
2006-11-28 12:20:00,32.77,32.77,32.76,32.76,5400.0,16.3069,16.3069,16.302,16.302,5400.0
2006-11-28 12:25:00,32.76,32.81,32.75,32.79,7400.0,16.302,16.3268,16.297,16.3169,7400.0
2006-11-28 12:30:00,32.79,32.8,32.74,32.74,31600.0,16.3169,16.3219,16.292,16.292,31600.0
2006-11-28 12:35:00,32.74,32.76,32.72,32.76,9000.0,16.292,16.302,16.2821,16.302,9000.0
2006-11-28 12:40:00,32.76,32.79,32.76,32.76,9400.0,16.302,16.3169,16.302,16.302,9400.0
2006-11-28 12:45:00,32.75,32.76,32.73,32.76,6400.0,16.297,16.302,16.287,16.302,6400.0
2006-11-28 12:50:00,32.75,32.78,32.74,32.76,17000.0,16.297,16.3119,16.292,16.302,17000.0
2006-11-28 12:55:00,32.76,32.77,32.74,32.75,5200.0,16.302,16.3069,16.292,16.297,5200.0
2006-11-28 13:00:00,32.74,32.8,32.72,32.79,21800.0,16.292,16.3219,16.2821,16.3169,21800.0
2006-11-28 13:05:00,32.8,32.88,32.8,32.84,20800.0,16.3219,16.3617,16.3219,16.3418,20800.0
2006-11-28 13:10:00,32.82,32.82,32.77,32.78,12200.0,16.3318,16.3318,16.3069,16.3119,12200.0
2006-11-28 13:15:00,32.78,32.78,32.68,32.68,19800.0,16.3119,16.3119,16.2621,16.2621,19800.0
2006-11-28 13:20:00,32.69,32.69,32.65,32.66,21200.0,16.2671,16.2671,16.2472,16.2522,21200.0
2006-11-28 13:25:00,32.65,32.66,32.64,32.65,11800.0,16.2472,16.2522,16.2422,16.2472,11800.0
2006-11-28 13:30:00,32.65,32.67,32.65,32.67,10000.0,16.2472,16.2572,16.2472,16.2572,10000.0
2006-11-28 13:35:00,32.69,32.73,32.69,32.72,11800.0,16.2671,16.287,16.2671,16.2821,11800.0
2006-11-28 13:40:00,32.74,32.79,32.72,32.77,16400.0,16.292,16.3169,16.2821,16.3069,16400.0
2006-11-28 13:45:00,32.8,32.81,32.77,32.79,27000.0,16.3219,16.3268,16.3069,16.3169,27000.0
2006-11-28 13:50:00,32.79,32.81,32.77,32.79,19600.0,16.3169,16.3268,16.3069,16.3169,19600.0
2006-11-28 13:55:00,32.79,32.82,32.79,32.8,13800.0,16.3169,16.3318,16.3169,16.3219,13800.0
2006-11-28 14:00:00,32.79,32.82,32.79,32.79,7200.0,16.3169,16.3318,16.3169,16.3169,7200.0
2006-11-28 14:05:00,32.81,32.82,32.77,32.82,29400.0,16.3268,16.3318,16.3069,16.3318,29400.0
2006-11-28 14:10:00,32.82,32.82,32.8,32.81,8600.0,16.3318,16.3318,16.3219,16.3268,8600.0
2006-11-28 14:15:00,32.81,32.81,32.74,32.74,12200.0,16.3268,16.3268,16.292,16.292,12200.0
2006-11-28 14:20:00,32.74,32.8,32.74,32.79,17000.0,16.292,16.3219,16.292,16.3169,17000.0
2006-11-28 14:25:00,32.8,32.8,32.76,32.76,13200.0,16.3219,16.3219,16.302,16.302,13200.0
2006-11-28 14:30:00,32.76,32.78,32.74,32.74,10400.0,16.302,16.3119,16.292,16.292,10400.0
2006-11-28 14:35:00,32.74,32.74,32.72,32.73,30400.0,16.292,16.292,16.2821,16.287,30400.0
2006-11-28 14:40:00,32.72,32.73,32.69,32.71,21000.0,16.2821,16.287,16.2671,16.2771,21000.0
2006-11-28 14:45:00,32.71,32.72,32.69,32.69,18000.0,16.2771,16.2821,16.2671,16.2671,18000.0
2006-11-28 14:50:00,32.71,32.71,32.68,32.69,21000.0,16.2771,16.2771,16.2621,16.2671,21000.0
2006-11-28 14:55:00,32.69,32.71,32.69,32.7,15000.0,16.2671,16.2771,16.2671,16.2721,15000.0
2006-11-28 15:00:00,32.69,32.71,32.68,32.7,13000.0,16.2671,16.2771,16.2621,16.2721,13000.0
2006-11-28 15:05:00,32.69,32.69,32.65,32.66,24800.0,16.2671,16.2671,16.2472,16.2522,24800.0
2006-11-28 15:10:00,32.66,32.68,32.66,32.68,25800.0,16.2522,16.2621,16.2522,16.2621,25800.0
2006-11-28 15:15:00,32.68,32.69,32.64,32.65,27000.0,16.2621,16.2671,16.2422,16.2472,27000.0
2006-11-28 15:20:00,32.66,32.67,32.65,32.65,24800.0,16.2522,16.2572,16.2472,16.2472,24800.0
2006-11-28 15:25:00,32.65,32.65,32.62,32.62,26000.0,16.2472,16.2472,16.2323,16.2323,26000.0
2006-11-28 15:30:00,32.61,32.63,32.61,32.62,64000.0,16.2273,16.2373,16.2273,16.2323,64000.0
2006-11-28 15:35:00,32.62,32.63,32.61,32.63,44000.0,16.2323,16.2373,16.2273,16.2373,44000.0
2006-11-28 15:40:00,32.63,32.63,32.6,32.6,23600.0,16.2373,16.2373,16.2223,16.2223,23600.0
2006-11-28 15:45:00,32.6,32.63,32.59,32.62,27600.0,16.2223,16.2373,16.2174,16.2323,27600.0
2006-11-28 15:50:00,32.62,32.65,32.62,32.63,26000.0,16.2323,16.2472,16.2323,16.2373,26000.0
2006-11-28 15:55:00,32.63,32.65,32.6,32.64,40800.0,16.2373,16.2472,16.2223,16.2422,40800.0
2006-11-29 09:30:00,32.8,32.83,32.76,32.77,19800.0,16.3219,16.3368,16.302,16.3069,19800.0
2006-11-29 09:35:00,32.77,32.85,32.76,32.85,16000.0,16.3069,16.3467,16.302,16.3467,16000.0
2006-11-29 09:40:00,32.85,32.87,32.81,32.85,24000.0,16.3467,16.3567,16.3268,16.3467,24000.0
2006-11-29 09:45:00,32.85,32.97,32.85,32.96,20600.0,16.3467,16.4065,16.3467,16.4015,20600.0
2006-11-29 09:50:00,32.94,32.96,32.91,32.93,22800.0,16.3915,16.4015,16.3766,16.3866,22800.0
2006-11-29 09:55:00,32.92,33.01,32.92,33.01,12600.0,16.3816,16.4264,16.3816,16.4264,12600.0
2006-11-29 10:00:00,32.99,33.03,32.97,33.01,31000.0,16.4164,16.4363,16.4065,16.4264,31000.0
2006-11-29 10:05:00,33.02,33.15,33.02,33.14,57600.0,16.4313,16.496,16.4313,16.4911,57600.0
2006-11-29 10:10:00,33.13,33.18,33.13,33.18,58600.0,16.4861,16.511,16.4861,16.511,58600.0
2006-11-29 10:15:00,33.18,33.21,33.15,33.2,86600.0,16.511,16.5259,16.496,16.5209,86600.0
2006-11-29 10:20:00,33.2,33.24,33.19,33.19,55200.0,16.5209,16.5408,16.5159,16.5159,55200.0
2006-11-29 10:25:00,33.2,33.22,33.17,33.21,45400.0,16.5209,16.5309,16.506,16.5259,45400.0
2006-11-29 10:30:00,33.22,33.22,33.16,33.18,90000.0,16.5309,16.5309,16.501,16.511,90000.0
2006-11-29 10:35:00,33.18,33.2,33.16,33.19,39000.0,16.511,16.5209,16.501,16.5159,39000.0
2006-11-29 10:40:00,33.2,33.2,33.17,33.17,26200.0,16.5209,16.5209,16.506,16.506,26200.0
2006-11-29 10:45:00,33.18,33.24,33.17,33.23,14400.0,16.511,16.5408,16.506,16.5358,14400.0
2006-11-29 10:50:00,33.23,33.27,33.22,33.24,21800.0,16.5358,16.5557,16.5309,16.5408,21800.0
2006-11-29 10:55:00,33.24,33.24,33.19,33.24,40000.0,16.5408,16.5408,16.5159,16.5408,40000.0
2006-11-29 11:00:00,33.24,33.29,33.24,33.29,23400.0,16.5408,16.5657,16.5408,16.5657,23400.0
2006-11-29 11:05:00,33.29,33.35,33.29,33.35,46400.0,16.5657,16.5956,16.5657,16.5956,46400.0
2006-11-29 11:10:00,33.34,33.4,33.32,33.4,19200.0,16.5906,16.6204,16.5806,16.6204,19200.0
2006-11-29 11:15:00,33.4,33.41,33.36,33.37,16800.0,16.6204,16.6254,16.6005,16.6055,16800.0
2006-11-29 11:20:00,33.37,33.38,33.33,33.35,16800.0,16.6055,16.6105,16.5856,16.5956,16800.0
2006-11-29 11:25:00,33.35,33.35,33.31,33.34,13000.0,16.5956,16.5956,16.5756,16.5906,13000.0
2006-11-29 11:30:00,33.33,33.33,33.3,33.33,10400.0,16.5856,16.5856,16.5707,16.5856,10400.0
2006-11-29 11:35:00,33.32,33.33,33.29,33.32,16800.0,16.5806,16.5856,16.5657,16.5806,16800.0
2006-11-29 11:40:00,33.31,33.33,33.3,33.3,5600.0,16.5756,16.5856,16.5707,16.5707,5600.0
2006-11-29 11:45:00,33.3,33.34,33.3,33.34,9000.0,16.5707,16.5906,16.5707,16.5906,9000.0
2006-11-29 11:50:00,33.34,33.35,33.32,33.35,16000.0,16.5906,16.5956,16.5806,16.5956,16000.0
2006-11-29 11:55:00,33.34,33.36,33.34,33.35,8600.0,16.5906,16.6005,16.5906,16.5956,8600.0
2006-11-29 12:00:00,33.35,33.38,33.35,33.37,11600.0,16.5956,16.6105,16.5956,16.6055,11600.0
2006-11-29 12:05:00,33.38,33.38,33.37,33.38,12800.0,16.6105,16.6105,16.6055,16.6105,12800.0
2006-11-29 12:10:00,33.38,33.38,33.35,33.36,8800.0,16.6105,16.6105,16.5956,16.6005,8800.0
2006-11-29 12:15:00,33.35,33.45,33.35,33.45,37600.0,16.5956,16.6453,16.5956,16.6453,37600.0
2006-11-29 12:20:00,33.45,33.49,33.43,33.48,96800.0,16.6453,16.6652,16.6354,16.6602,96800.0
2006-11-29 12:25:00,33.48,33.49,33.44,33.48,56800.0,16.6602,16.6652,16.6403,16.6602,56800.0
2006-11-29 12:30:00,33.48,33.51,33.47,33.5,21400.0,16.6602,16.6752,16.6553,16.6702,21400.0
2006-11-29 12:35:00,33.5,33.5,33.46,33.49,18200.0,16.6702,16.6702,16.6503,16.6652,18200.0
2006-11-29 12:40:00,33.48,33.5,33.48,33.49,23400.0,16.6602,16.6702,16.6602,16.6652,23400.0
2006-11-29 12:45:00,33.5,33.51,33.49,33.5,23800.0,16.6702,16.6752,16.6652,16.6702,23800.0
2006-11-29 12:50:00,33.49,33.52,33.49,33.49,38400.0,16.6652,16.6801,16.6652,16.6652,38400.0
2006-11-29 12:55:00,33.5,33.51,33.49,33.51,8200.0,16.6702,16.6752,16.6652,16.6752,8200.0
2006-11-29 13:00:00,33.5,33.52,33.49,33.52,20800.0,16.6702,16.6801,16.6652,16.6801,20800.0
2006-11-29 13:05:00,33.52,33.52,33.51,33.51,17600.0,16.6801,16.6801,16.6752,16.6752,17600.0
2006-11-29 13:10:00,33.51,33.52,33.49,33.52,23000.0,16.6752,16.6801,16.6652,16.6801,23000.0
2006-11-29 13:15:00,33.52,33.53,33.49,33.53,40800.0,16.6801,16.6851,16.6652,16.6851,40800.0
2006-11-29 13:20:00,33.53,33.54,33.49,33.52,48800.0,16.6851,16.6901,16.6652,16.6801,48800.0
2006-11-29 13:25:00,33.52,33.52,33.48,33.49,22200.0,16.6801,16.6801,16.6602,16.6652,22200.0
2006-11-29 13:30:00,33.49,33.54,33.49,33.54,53800.0,16.6652,16.6901,16.6652,16.6901,53800.0
2006-11-29 13:35:00,33.53,33.53,33.51,33.53,19600.0,16.6851,16.6851,16.6752,16.6851,19600.0
2006-11-29 13:40:00,33.54,33.55,33.51,33.51,34600.0,16.6901,16.6951,16.6752,16.6752,34600.0
2006-11-29 13:45:00,33.51,33.56,33.51,33.55,33200.0,16.6752,16.7001,16.6752,16.6951,33200.0
2006-11-29 13:50:00,33.54,33.56,33.54,33.56,35600.0,16.6901,16.7001,16.6901,16.7001,35600.0
2006-11-29 13:55:00,33.56,33.59,33.54,33.54,25200.0,16.7001,16.715,16.6901,16.6901,25200.0
2006-11-29 14:00:00,33.55,33.57,33.53,33.55,25600.0,16.6951,16.705,16.6851,16.6951,25600.0
2006-11-29 14:05:00,33.55,33.55,33.52,33.54,14400.0,16.6951,16.6951,16.6801,16.6901,14400.0
2006-11-29 14:10:00,33.54,33.55,33.52,33.52,20000.0,16.6901,16.6951,16.6801,16.6801,20000.0
2006-11-29 14:15:00,33.52,33.52,33.48,33.51,16600.0,16.6801,16.6801,16.6602,16.6752,16600.0
2006-11-29 14:20:00,33.5,33.52,33.49,33.51,31800.0,16.6702,16.6801,16.6652,16.6752,31800.0
2006-11-29 14:25:00,33.51,33.52,33.43,33.45,32600.0,16.6752,16.6801,16.6354,16.6453,32600.0
2006-11-29 14:30:00,33.45,33.48,33.45,33.47,17800.0,16.6453,16.6602,16.6453,16.6553,17800.0
2006-11-29 14:35:00,33.47,33.54,33.47,33.52,25000.0,16.6553,16.6901,16.6553,16.6801,25000.0
2006-11-29 14:40:00,33.52,33.52,33.47,33.5,18800.0,16.6801,16.6801,16.6553,16.6702,18800.0
2006-11-29 14:45:00,33.5,33.55,33.5,33.54,37600.0,16.6702,16.6951,16.6702,16.6901,37600.0
2006-11-29 14:50:00,33.54,33.58,33.54,33.58,16800.0,16.6901,16.71,16.6901,16.71,16800.0
2006-11-29 14:55:00,33.59,33.62,33.59,33.62,44000.0,16.715,16.7299,16.715,16.7299,44000.0
2006-11-29 15:00:00,33.62,33.62,33.59,33.59,36000.0,16.7299,16.7299,16.715,16.715,36000.0
2006-11-29 15:05:00,33.59,33.6,33.58,33.6,29600.0,16.715,16.72,16.71,16.72,29600.0
2006-11-29 15:10:00,33.6,33.6,33.58,33.59,30200.0,16.72,16.72,16.71,16.715,30200.0
2006-11-29 15:15:00,33.58,33.59,33.56,33.56,41000.0,16.71,16.715,16.7001,16.7001,41000.0
2006-11-29 15:20:00,33.56,33.59,33.56,33.57,21000.0,16.7001,16.715,16.7001,16.705,21000.0
2006-11-29 15:25:00,33.58,33.58,33.54,33.55,36200.0,16.71,16.71,16.6901,16.6951,36200.0
2006-11-29 15:30:00,33.55,33.58,33.55,33.57,54600.0,16.6951,16.71,16.6951,16.705,54600.0
2006-11-29 15:35:00,33.57,33.58,33.56,33.57,50400.0,16.705,16.71,16.7001,16.705,50400.0
2006-11-29 15:40:00,33.57,33.57,33.56,33.56,13000.0,16.705,16.705,16.7001,16.7001,13000.0
2006-11-29 15:45:00,33.56,33.58,33.56,33.56,18600.0,16.7001,16.71,16.7001,16.7001,18600.0
2006-11-29 15:50:00,33.56,33.57,33.52,33.52,48400.0,16.7001,16.705,16.6801,16.6801,48400.0
2006-11-29 15:55:00,33.52,33.56,33.52,33.52,32600.0,16.6801,16.7001,16.6801,16.6801,32600.0
2006-11-30 09:30:00,33.56,33.65,33.54,33.65,14200.0,16.7001,16.7448,16.6901,16.7448,14200.0
2006-11-30 09:35:00,33.65,33.73,33.59,33.62,16200.0,16.7448,16.7846,16.715,16.7299,16200.0
2006-11-30 09:40:00,33.6,33.63,33.57,33.57,19000.0,16.72,16.7349,16.705,16.705,19000.0
2006-11-30 09:45:00,33.56,33.61,33.55,33.61,5800.0,16.7001,16.7249,16.6951,16.7249,5800.0
2006-11-30 09:50:00,33.61,33.65,33.61,33.61,7400.0,16.7249,16.7448,16.7249,16.7249,7400.0
2006-11-30 09:55:00,33.61,33.66,33.56,33.59,21400.0,16.7249,16.7498,16.7001,16.715,21400.0
2006-11-30 10:00:00,33.56,33.57,33.47,33.47,33800.0,16.7001,16.705,16.6553,16.6553,33800.0
2006-11-30 10:05:00,33.45,33.5,33.44,33.47,6800.0,16.6453,16.6702,16.6403,16.6553,6800.0
2006-11-30 10:10:00,33.48,33.5,33.47,33.49,9600.0,16.6602,16.6702,16.6553,16.6652,9600.0
2006-11-30 10:15:00,33.49,33.51,33.48,33.48,12000.0,16.6652,16.6752,16.6602,16.6602,12000.0
2006-11-30 10:20:00,33.48,33.49,33.44,33.47,17800.0,16.6602,16.6652,16.6403,16.6553,17800.0
2006-11-30 10:25:00,33.48,33.53,33.48,33.51,31000.0,16.6602,16.6851,16.6602,16.6752,31000.0
2006-11-30 10:30:00,33.51,33.53,33.51,33.51,11400.0,16.6752,16.6851,16.6752,16.6752,11400.0
2006-11-30 10:35:00,33.51,33.51,33.44,33.47,32800.0,16.6752,16.6752,16.6403,16.6553,32800.0
2006-11-30 10:40:00,33.49,33.52,33.47,33.5,85800.0,16.6652,16.6801,16.6553,16.6702,85800.0
2006-11-30 10:45:00,33.49,33.51,33.45,33.45,15200.0,16.6652,16.6752,16.6453,16.6453,15200.0
2006-11-30 10:50:00,33.46,33.49,33.43,33.44,24400.0,16.6503,16.6652,16.6354,16.6403,24400.0
2006-11-30 10:55:00,33.45,33.47,33.45,33.46,18200.0,16.6453,16.6553,16.6453,16.6503,18200.0
2006-11-30 11:00:00,33.46,33.48,33.46,33.47,16000.0,16.6503,16.6602,16.6503,16.6553,16000.0
2006-11-30 11:05:00,33.47,33.49,33.46,33.47,21800.0,16.6553,16.6652,16.6503,16.6553,21800.0
2006-11-30 11:10:00,33.48,33.49,33.48,33.48,10600.0,16.6602,16.6652,16.6602,16.6602,10600.0
2006-11-30 11:15:00,33.49,33.49,33.46,33.48,12000.0,16.6652,16.6652,16.6503,16.6602,12000.0
2006-11-30 11:20:00,33.47,33.48,33.45,33.46,27000.0,16.6553,16.6602,16.6453,16.6503,27000.0
2006-11-30 11:25:00,33.47,33.49,33.45,33.49,35200.0,16.6553,16.6652,16.6453,16.6652,35200.0
2006-11-30 11:30:00,33.49,33.49,33.45,33.47,83400.0,16.6652,16.6652,16.6453,16.6553,83400.0
2006-11-30 11:35:00,33.47,33.47,33.46,33.47,8200.0,16.6553,16.6553,16.6503,16.6553,8200.0
2006-11-30 11:40:00,33.46,33.49,33.46,33.48,19000.0,16.6503,16.6652,16.6503,16.6602,19000.0
2006-11-30 11:45:00,33.48,33.49,33.46,33.49,18200.0,16.6602,16.6652,16.6503,16.6652,18200.0
2006-11-30 11:50:00,33.48,33.48,33.46,33.48,14600.0,16.6602,16.6602,16.6503,16.6602,14600.0
2006-11-30 11:55:00,33.49,33.5,33.47,33.49,22800.0,16.6652,16.6702,16.6553,16.6652,22800.0
2006-11-30 12:00:00,33.5,33.52,33.49,33.49,48400.0,16.6702,16.6801,16.6652,16.6652,48400.0
2006-11-30 12:05:00,33.5,33.52,33.49,33.51,9800.0,16.6702,16.6801,16.6652,16.6752,9800.0
2006-11-30 12:10:00,33.52,33.53,33.51,33.51,14200.0,16.6801,16.6851,16.6752,16.6752,14200.0
2006-11-30 12:15:00,33.51,33.54,33.49,33.52,33200.0,16.6752,16.6901,16.6652,16.6801,33200.0
2006-11-30 12:20:00,33.51,33.52,33.51,33.52,3600.0,16.6752,16.6801,16.6752,16.6801,3600.0
2006-11-30 12:25:00,33.53,33.56,33.53,33.56,19800.0,16.6851,16.7001,16.6851,16.7001,19800.0
2006-11-30 12:30:00,33.58,33.59,33.54,33.54,50800.0,16.71,16.715,16.6901,16.6901,50800.0
2006-11-30 12:35:00,33.54,33.54,33.52,33.53,11400.0,16.6901,16.6901,16.6801,16.6851,11400.0
2006-11-30 12:40:00,33.55,33.55,33.53,33.55,11400.0,16.6951,16.6951,16.6851,16.6951,11400.0
2006-11-30 12:45:00,33.55,33.56,33.53,33.54,32800.0,16.6951,16.7001,16.6851,16.6901,32800.0
2006-11-30 12:50:00,33.55,33.56,33.55,33.56,2200.0,16.6951,16.7001,16.6951,16.7001,2200.0
2006-11-30 12:55:00,33.55,33.57,33.54,33.54,17600.0,16.6951,16.705,16.6901,16.6901,17600.0
2006-11-30 13:00:00,33.54,33.54,33.52,33.53,4400.0,16.6901,16.6901,16.6801,16.6851,4400.0
2006-11-30 13:05:00,33.53,33.54,33.52,33.54,7000.0,16.6851,16.6901,16.6801,16.6901,7000.0
2006-11-30 13:10:00,33.54,33.58,33.54,33.58,9200.0,16.6901,16.71,16.6901,16.71,9200.0
2006-11-30 13:15:00,33.57,33.62,33.57,33.58,24400.0,16.705,16.7299,16.705,16.71,24400.0
2006-11-30 13:20:00,33.58,33.59,33.56,33.56,8600.0,16.71,16.715,16.7001,16.7001,8600.0
2006-11-30 13:25:00,33.56,33.58,33.54,33.58,13800.0,16.7001,16.71,16.6901,16.71,13800.0
2006-11-30 13:30:00,33.57,33.59,33.55,33.56,12200.0,16.705,16.715,16.6951,16.7001,12200.0
2006-11-30 13:35:00,33.56,33.56,33.54,33.54,18000.0,16.7001,16.7001,16.6901,16.6901,18000.0
2006-11-30 13:40:00,33.54,33.54,33.52,33.54,7800.0,16.6901,16.6901,16.6801,16.6901,7800.0
2006-11-30 13:45:00,33.54,33.55,33.52,33.52,10400.0,16.6901,16.6951,16.6801,16.6801,10400.0
2006-11-30 13:50:00,33.55,33.57,33.54,33.54,10000.0,16.6951,16.705,16.6901,16.6901,10000.0
2006-11-30 13:55:00,33.56,33.56,33.49,33.49,9400.0,16.7001,16.7001,16.6652,16.6652,9400.0
2006-11-30 14:00:00,33.51,33.52,33.5,33.51,7600.0,16.6752,16.6801,16.6702,16.6752,7600.0
2006-11-30 14:05:00,33.52,33.52,33.49,33.51,16800.0,16.6801,16.6801,16.6652,16.6752,16800.0
2006-11-30 14:10:00,33.52,33.52,33.51,33.51,10000.0,16.6801,16.6801,16.6752,16.6752,10000.0
2006-11-30 14:15:00,33.52,33.52,33.51,33.52,16200.0,16.6801,16.6801,16.6752,16.6801,16200.0
2006-11-30 14:20:00,33.52,33.52,33.52,33.52,6800.0,16.6801,16.6801,16.6801,16.6801,6800.0
2006-11-30 14:25:00,33.52,33.56,33.52,33.54,22800.0,16.6801,16.7001,16.6801,16.6901,22800.0
2006-11-30 14:30:00,33.55,33.56,33.54,33.55,12600.0,16.6951,16.7001,16.6901,16.6951,12600.0
2006-11-30 14:35:00,33.55,33.6,33.55,33.6,58600.0,16.6951,16.72,16.6951,16.72,58600.0
2006-11-30 14:40:00,33.59,33.59,33.57,33.58,96800.0,16.715,16.715,16.705,16.71,96800.0
2006-11-30 14:45:00,33.58,33.6,33.58,33.6,11000.0,16.71,16.72,16.71,16.72,11000.0
2006-11-30 14:50:00,33.6,33.6,33.58,33.58,18600.0,16.72,16.72,16.71,16.71,18600.0
2006-11-30 14:55:00,33.59,33.61,33.58,33.6,38000.0,16.715,16.7249,16.71,16.72,38000.0
2006-11-30 15:00:00,33.6,33.6,33.56,33.56,19400.0,16.72,16.72,16.7001,16.7001,19400.0
2006-11-30 15:05:00,33.56,33.57,33.55,33.55,34600.0,16.7001,16.705,16.6951,16.6951,34600.0
2006-11-30 15:10:00,33.55,33.55,33.52,33.55,18200.0,16.6951,16.6951,16.6801,16.6951,18200.0
2006-11-30 15:15:00,33.55,33.55,33.52,33.54,28200.0,16.6951,16.6951,16.6801,16.6901,28200.0
2006-11-30 15:20:00,33.54,33.57,33.52,33.55,16600.0,16.6901,16.705,16.6801,16.6951,16600.0
2006-11-30 15:25:00,33.55,33.58,33.55,33.57,26200.0,16.6951,16.71,16.6951,16.705,26200.0
2006-11-30 15:30:00,33.57,33.57,33.54,33.54,9800.0,16.705,16.705,16.6901,16.6901,9800.0
2006-11-30 15:35:00,33.55,33.58,33.55,33.58,13400.0,16.6951,16.71,16.6951,16.71,13400.0
2006-11-30 15:40:00,33.57,33.63,33.57,33.62,37400.0,16.705,16.7349,16.705,16.7299,37400.0
2006-11-30 15:45:00,33.62,33.65,33.6,33.64,79000.0,16.7299,16.7448,16.72,16.7399,79000.0
2006-11-30 15:50:00,33.63,33.68,33.63,33.66,52400.0,16.7349,16.7598,16.7349,16.7498,52400.0
2006-11-30 15:55:00,33.66,33.67,33.59,33.6,106200.0,16.7498,16.7548,16.715,16.72,106200.0
2006-12-01 09:30:00,33.73,33.75,33.68,33.68,31400.0,16.7846,16.7946,16.7598,16.7598,31400.0
2006-12-01 09:35:00,33.69,33.69,33.6,33.6,21800.0,16.7647,16.7647,16.72,16.72,21800.0
2006-12-01 09:40:00,33.61,33.61,33.56,33.59,33800.0,16.7249,16.7249,16.7001,16.715,33800.0
2006-12-01 09:45:00,33.58,33.7,33.57,33.7,55200.0,16.71,16.7697,16.705,16.7697,55200.0
2006-12-01 09:50:00,33.69,33.7,33.59,33.59,29200.0,16.7647,16.7697,16.715,16.715,29200.0
2006-12-01 09:55:00,33.6,33.63,33.57,33.61,64800.0,16.72,16.7349,16.705,16.7249,64800.0
2006-12-01 10:00:00,33.61,33.69,33.48,33.68,91400.0,16.7249,16.7647,16.6602,16.7598,91400.0
2006-12-01 10:05:00,33.65,33.65,33.61,33.62,8400.0,16.7448,16.7448,16.7249,16.7299,8400.0
2006-12-01 10:10:00,33.62,33.74,33.62,33.68,30800.0,16.7299,16.7896,16.7299,16.7598,30800.0
2006-12-01 10:15:00,33.72,33.72,33.64,33.68,15800.0,16.7797,16.7797,16.7399,16.7598,15800.0
2006-12-01 10:20:00,33.67,33.73,33.67,33.69,15800.0,16.7548,16.7846,16.7548,16.7647,15800.0
2006-12-01 10:25:00,33.69,33.79,33.69,33.78,30400.0,16.7647,16.8145,16.7647,16.8095,30400.0
2006-12-01 10:30:00,33.79,33.79,33.7,33.7,22600.0,16.8145,16.8145,16.7697,16.7697,22600.0
2006-12-01 10:35:00,33.71,33.76,33.67,33.75,20800.0,16.7747,16.7996,16.7548,16.7946,20800.0
2006-12-01 10:40:00,33.75,33.75,33.67,33.69,24200.0,16.7946,16.7946,16.7548,16.7647,24200.0
2006-12-01 10:45:00,33.71,33.74,33.71,33.73,13000.0,16.7747,16.7896,16.7747,16.7846,13000.0
2006-12-01 10:50:00,33.73,33.73,33.69,33.69,13800.0,16.7846,16.7846,16.7647,16.7647,13800.0
2006-12-01 10:55:00,33.68,33.68,33.63,33.65,9200.0,16.7598,16.7598,16.7349,16.7448,9200.0
2006-12-01 11:00:00,33.66,33.68,33.61,33.63,23200.0,16.7498,16.7598,16.7249,16.7349,23200.0
2006-12-01 11:05:00,33.64,33.65,33.52,33.52,25200.0,16.7399,16.7448,16.6801,16.6801,25200.0
2006-12-01 11:10:00,33.52,33.56,33.52,33.54,17800.0,16.6801,16.7001,16.6801,16.6901,17800.0
2006-12-01 11:15:00,33.55,33.56,33.51,33.54,8000.0,16.6951,16.7001,16.6752,16.6901,8000.0
2006-12-01 11:20:00,33.54,33.54,33.5,33.5,9600.0,16.6901,16.6901,16.6702,16.6702,9600.0
2006-12-01 11:25:00,33.5,33.54,33.5,33.52,12600.0,16.6702,16.6901,16.6702,16.6801,12600.0
2006-12-01 11:30:00,33.52,33.52,33.5,33.5,11600.0,16.6801,16.6801,16.6702,16.6702,11600.0
2006-12-01 11:35:00,33.5,33.52,33.49,33.5,11600.0,16.6702,16.6801,16.6652,16.6702,11600.0
2006-12-01 11:40:00,33.5,33.51,33.49,33.49,5800.0,16.6702,16.6752,16.6652,16.6652,5800.0
2006-12-01 11:45:00,33.49,33.57,33.49,33.56,3200.0,16.6652,16.705,16.6652,16.7001,3200.0
2006-12-01 11:50:00,33.56,33.57,33.55,33.57,7200.0,16.7001,16.705,16.6951,16.705,7200.0
2006-12-01 11:55:00,33.55,33.63,33.55,33.63,10600.0,16.6951,16.7349,16.6951,16.7349,10600.0
2006-12-01 12:00:00,33.63,33.64,33.53,33.53,11800.0,16.7349,16.7399,16.6851,16.6851,11800.0
2006-12-01 12:05:00,33.54,33.54,33.52,33.52,11600.0,16.6901,16.6901,16.6801,16.6801,11600.0
2006-12-01 12:10:00,33.52,33.54,33.52,33.53,12600.0,16.6801,16.6901,16.6801,16.6851,12600.0
2006-12-01 12:15:00,33.53,33.53,33.5,33.52,17200.0,16.6851,16.6851,16.6702,16.6801,17200.0
2006-12-01 12:20:00,33.53,33.55,33.52,33.52,4200.0,16.6851,16.6951,16.6801,16.6801,4200.0
2006-12-01 12:25:00,33.52,33.52,33.5,33.5,5600.0,16.6801,16.6801,16.6702,16.6702,5600.0
2006-12-01 12:30:00,33.51,33.54,33.51,33.54,6200.0,16.6752,16.6901,16.6752,16.6901,6200.0
2006-12-01 12:35:00,33.53,33.53,33.49,33.49,19400.0,16.6851,16.6851,16.6652,16.6652,19400.0
2006-12-01 12:40:00,33.5,33.52,33.49,33.52,5600.0,16.6702,16.6801,16.6652,16.6801,5600.0
2006-12-01 12:45:00,33.52,33.54,33.52,33.53,4200.0,16.6801,16.6901,16.6801,16.6851,4200.0
2006-12-01 12:50:00,33.54,33.54,33.52,33.52,10800.0,16.6901,16.6901,16.6801,16.6801,10800.0
2006-12-01 12:55:00,33.52,33.52,33.51,33.51,4200.0,16.6801,16.6801,16.6752,16.6752,4200.0
2006-12-01 13:00:00,33.51,33.51,33.42,33.42,14600.0,16.6752,16.6752,16.6304,16.6304,14600.0
2006-12-01 13:05:00,33.41,33.44,33.4,33.41,16200.0,16.6254,16.6403,16.6204,16.6254,16200.0
2006-12-01 13:10:00,33.41,33.47,33.41,33.47,4800.0,16.6254,16.6553,16.6254,16.6553,4800.0
2006-12-01 13:15:00,33.47,33.49,33.47,33.48,7200.0,16.6553,16.6652,16.6553,16.6602,7200.0
2006-12-01 13:20:00,33.49,33.49,33.46,33.46,4600.0,16.6652,16.6652,16.6503,16.6503,4600.0
2006-12-01 13:25:00,33.46,33.47,33.45,33.46,6000.0,16.6503,16.6553,16.6453,16.6503,6000.0
2006-12-01 13:30:00,33.46,33.49,33.45,33.47,9400.0,16.6503,16.6652,16.6453,16.6553,9400.0
2006-12-01 13:35:00,33.47,33.47,33.43,33.44,16400.0,16.6553,16.6553,16.6354,16.6403,16400.0
2006-12-01 13:40:00,33.44,33.49,33.44,33.49,8600.0,16.6403,16.6652,16.6403,16.6652,8600.0
2006-12-01 13:45:00,33.47,33.48,33.42,33.44,9600.0,16.6553,16.6602,16.6304,16.6403,9600.0
2006-12-01 13:50:00,33.44,33.44,33.38,33.41,16400.0,16.6403,16.6403,16.6105,16.6254,16400.0
2006-12-01 13:55:00,33.4,33.49,33.4,33.48,13400.0,16.6204,16.6652,16.6204,16.6602,13400.0
2006-12-01 14:00:00,33.49,33.49,33.44,33.44,21000.0,16.6652,16.6652,16.6403,16.6403,21000.0
2006-12-01 14:05:00,33.44,33.45,33.35,33.45,18800.0,16.6403,16.6453,16.5956,16.6453,18800.0
2006-12-01 14:10:00,33.45,33.49,33.43,33.43,18400.0,16.6453,16.6652,16.6354,16.6354,18400.0
2006-12-01 14:15:00,33.44,33.45,33.41,33.42,11800.0,16.6403,16.6453,16.6254,16.6304,11800.0
2006-12-01 14:20:00,33.43,33.45,33.4,33.45,9400.0,16.6354,16.6453,16.6204,16.6453,9400.0
2006-12-01 14:25:00,33.45,33.49,33.42,33.44,24200.0,16.6453,16.6652,16.6304,16.6403,24200.0
2006-12-01 14:30:00,33.45,33.47,33.41,33.41,12600.0,16.6453,16.6553,16.6254,16.6254,12600.0
2006-12-01 14:35:00,33.42,33.43,33.38,33.38,17000.0,16.6304,16.6354,16.6105,16.6105,17000.0
2006-12-01 14:40:00,33.38,33.38,33.34,33.37,19400.0,16.6105,16.6105,16.5906,16.6055,19400.0
2006-12-01 14:45:00,33.37,33.43,33.37,33.43,17600.0,16.6055,16.6354,16.6055,16.6354,17600.0
2006-12-01 14:50:00,33.43,33.43,33.4,33.42,7400.0,16.6354,16.6354,16.6204,16.6304,7400.0
2006-12-01 14:55:00,33.44,33.45,33.42,33.43,12200.0,16.6403,16.6453,16.6304,16.6354,12200.0
2006-12-01 15:00:00,33.43,33.47,33.41,33.47,17200.0,16.6354,16.6553,16.6254,16.6553,17200.0
2006-12-01 15:05:00,33.48,33.49,33.47,33.49,19600.0,16.6602,16.6652,16.6553,16.6652,19600.0
2006-12-01 15:10:00,33.49,33.49,33.48,33.49,9000.0,16.6652,16.6652,16.6602,16.6652,9000.0
2006-12-01 15:15:00,33.48,33.49,33.48,33.48,12200.0,16.6602,16.6652,16.6602,16.6602,12200.0
2006-12-01 15:20:00,33.48,33.49,33.45,33.49,33000.0,16.6602,16.6652,16.6453,16.6652,33000.0
2006-12-01 15:25:00,33.49,33.5,33.48,33.49,14400.0,16.6652,16.6702,16.6602,16.6652,14400.0
2006-12-01 15:30:00,33.49,33.49,33.43,33.44,20800.0,16.6652,16.6652,16.6354,16.6403,20800.0
2006-12-01 15:35:00,33.43,33.47,33.43,33.45,22400.0,16.6354,16.6553,16.6354,16.6453,22400.0
2006-12-01 15:40:00,33.45,33.5,33.45,33.5,19000.0,16.6453,16.6702,16.6453,16.6702,19000.0
2006-12-01 15:45:00,33.5,33.55,33.49,33.55,30600.0,16.6702,16.6951,16.6652,16.6951,30600.0
2006-12-01 15:50:00,33.56,33.61,33.55,33.55,25600.0,16.7001,16.7249,16.6951,16.6951,25600.0
2006-12-01 15:55:00,33.55,33.6,33.55,33.59,44400.0,16.6951,16.72,16.6951,16.715,44400.0
2006-12-04 09:30:00,33.66,33.7,33.65,33.69,44400.0,16.7498,16.7697,16.7448,16.7647,44400.0
2006-12-04 09:35:00,33.68,33.83,33.64,33.81,20000.0,16.7598,16.8344,16.7399,16.8245,20000.0
2006-12-04 09:40:00,33.82,33.84,33.74,33.81,32600.0,16.8294,16.8394,16.7896,16.8245,32600.0
2006-12-04 09:45:00,33.81,33.87,33.8,33.87,26800.0,16.8245,16.8543,16.8195,16.8543,26800.0
2006-12-04 09:50:00,33.87,33.88,33.84,33.88,14000.0,16.8543,16.8593,16.8394,16.8593,14000.0
2006-12-04 09:55:00,33.88,33.95,33.88,33.92,26400.0,16.8593,16.8941,16.8593,16.8792,26400.0
2006-12-04 10:00:00,33.92,33.98,33.91,33.94,32000.0,16.8792,16.9091,16.8742,16.8891,32000.0
2006-12-04 10:05:00,33.93,33.97,33.91,33.92,16400.0,16.8842,16.9041,16.8742,16.8792,16400.0
2006-12-04 10:10:00,33.92,33.92,33.85,33.85,9600.0,16.8792,16.8792,16.8444,16.8444,9600.0
2006-12-04 10:15:00,33.85,33.88,33.85,33.88,9000.0,16.8444,16.8593,16.8444,16.8593,9000.0
2006-12-04 10:20:00,33.88,33.95,33.88,33.95,12600.0,16.8593,16.8941,16.8593,16.8941,12600.0
2006-12-04 10:25:00,33.95,33.96,33.85,33.85,29800.0,16.8941,16.8991,16.8444,16.8444,29800.0
2006-12-04 10:30:00,33.85,33.88,33.85,33.87,11200.0,16.8444,16.8593,16.8444,16.8543,11200.0
2006-12-04 10:35:00,33.85,33.88,33.81,33.84,22000.0,16.8444,16.8593,16.8245,16.8394,22000.0
2006-12-04 10:40:00,33.83,33.85,33.83,33.84,3200.0,16.8344,16.8444,16.8344,16.8394,3200.0
2006-12-04 10:45:00,33.85,33.86,33.84,33.85,3200.0,16.8444,16.8493,16.8394,16.8444,3200.0
2006-12-04 10:50:00,33.84,33.87,33.84,33.87,9000.0,16.8394,16.8543,16.8394,16.8543,9000.0
2006-12-04 10:55:00,33.85,33.87,33.83,33.84,14800.0,16.8444,16.8543,16.8344,16.8394,14800.0
2006-12-04 11:00:00,33.84,33.87,33.84,33.85,7600.0,16.8394,16.8543,16.8394,16.8444,7600.0
2006-12-04 11:05:00,33.85,33.88,33.85,33.85,11800.0,16.8444,16.8593,16.8444,16.8444,11800.0
2006-12-04 11:10:00,33.85,33.88,33.85,33.85,8000.0,16.8444,16.8593,16.8444,16.8444,8000.0
2006-12-04 11:15:00,33.85,33.91,33.85,33.87,32800.0,16.8444,16.8742,16.8444,16.8543,32800.0
2006-12-04 11:20:00,33.86,33.88,33.82,33.86,20000.0,16.8493,16.8593,16.8294,16.8493,20000.0
2006-12-04 11:25:00,33.86,33.86,33.81,33.81,26000.0,16.8493,16.8493,16.8245,16.8245,26000.0
2006-12-04 11:30:00,33.81,33.82,33.79,33.82,13000.0,16.8245,16.8294,16.8145,16.8294,13000.0
2006-12-04 11:35:00,33.81,33.82,33.8,33.8,5600.0,16.8245,16.8294,16.8195,16.8195,5600.0
2006-12-04 11:40:00,33.79,33.79,33.74,33.76,20400.0,16.8145,16.8145,16.7896,16.7996,20400.0
2006-12-04 11:45:00,33.76,33.79,33.76,33.79,8000.0,16.7996,16.8145,16.7996,16.8145,8000.0
2006-12-04 11:50:00,33.79,33.8,33.79,33.79,9000.0,16.8145,16.8195,16.8145,16.8145,9000.0
2006-12-04 11:55:00,33.79,33.82,33.79,33.8,5800.0,16.8145,16.8294,16.8145,16.8195,5800.0
2006-12-04 12:00:00,33.81,33.81,33.79,33.81,6200.0,16.8245,16.8245,16.8145,16.8245,6200.0
2006-12-04 12:05:00,33.8,33.81,33.77,33.79,10000.0,16.8195,16.8245,16.8046,16.8145,10000.0
2006-12-04 12:10:00,33.77,33.77,33.76,33.76,4400.0,16.8046,16.8046,16.7996,16.7996,4400.0
2006-12-04 12:15:00,33.76,33.77,33.73,33.75,8800.0,16.7996,16.8046,16.7846,16.7946,8800.0
2006-12-04 12:20:00,33.76,33.77,33.68,33.71,22600.0,16.7996,16.8046,16.7598,16.7747,22600.0
2006-12-04 12:25:00,33.71,33.73,33.71,33.71,8200.0,16.7747,16.7846,16.7747,16.7747,8200.0
2006-12-04 12:30:00,33.71,33.74,33.71,33.72,8400.0,16.7747,16.7896,16.7747,16.7797,8400.0
2006-12-04 12:35:00,33.72,33.74,33.72,33.72,8000.0,16.7797,16.7896,16.7797,16.7797,8000.0
2006-12-04 12:40:00,33.72,33.72,33.7,33.71,10000.0,16.7797,16.7797,16.7697,16.7747,10000.0
2006-12-04 12:45:00,33.71,33.71,33.7,33.7,4800.0,16.7747,16.7747,16.7697,16.7697,4800.0
2006-12-04 12:50:00,33.69,33.7,33.69,33.69,3200.0,16.7647,16.7697,16.7647,16.7647,3200.0
2006-12-04 12:55:00,33.69,33.69,33.68,33.69,5800.0,16.7647,16.7647,16.7598,16.7647,5800.0
2006-12-04 13:00:00,33.69,33.73,33.68,33.72,13600.0,16.7647,16.7846,16.7598,16.7797,13600.0
2006-12-04 13:05:00,33.73,33.75,33.71,33.73,8400.0,16.7846,16.7946,16.7747,16.7846,8400.0
2006-12-04 13:10:00,33.73,33.73,33.69,33.69,5200.0,16.7846,16.7846,16.7647,16.7647,5200.0
2006-12-04 13:15:00,33.7,33.72,33.69,33.72,8600.0,16.7697,16.7797,16.7647,16.7797,8600.0
2006-12-04 13:20:00,33.72,33.74,33.72,33.74,17600.0,16.7797,16.7896,16.7797,16.7896,17600.0
2006-12-04 13:25:00,33.74,33.74,33.73,33.74,2400.0,16.7896,16.7896,16.7846,16.7896,2400.0
2006-12-04 13:30:00,33.74,33.78,33.74,33.77,21000.0,16.7896,16.8095,16.7896,16.8046,21000.0
2006-12-04 13:35:00,33.77,33.81,33.77,33.79,10200.0,16.8046,16.8245,16.8046,16.8145,10200.0
2006-12-04 13:40:00,33.79,33.85,33.79,33.85,7600.0,16.8145,16.8444,16.8145,16.8444,7600.0
2006-12-04 13:45:00,33.83,33.85,33.83,33.83,15000.0,16.8344,16.8444,16.8344,16.8344,15000.0
2006-12-04 13:50:00,33.84,33.84,33.81,33.81,12400.0,16.8394,16.8394,16.8245,16.8245,12400.0
2006-12-04 13:55:00,33.81,33.81,33.79,33.79,3800.0,16.8245,16.8245,16.8145,16.8145,3800.0
2006-12-04 14:00:00,33.81,33.81,33.77,33.77,6600.0,16.8245,16.8245,16.8046,16.8046,6600.0
2006-12-04 14:05:00,33.77,33.8,33.77,33.8,5200.0,16.8046,16.8195,16.8046,16.8195,5200.0
2006-12-04 14:10:00,33.8,33.8,33.76,33.77,6200.0,16.8195,16.8195,16.7996,16.8046,6200.0
2006-12-04 14:15:00,33.77,33.77,33.74,33.74,9600.0,16.8046,16.8046,16.7896,16.7896,9600.0
2006-12-04 14:20:00,33.74,33.74,33.72,33.74,11400.0,16.7896,16.7896,16.7797,16.7896,11400.0
2006-12-04 14:25:00,33.74,33.74,33.72,33.73,5200.0,16.7896,16.7896,16.7797,16.7846,5200.0
2006-12-04 14:30:00,33.73,33.74,33.71,33.73,12800.0,16.7846,16.7896,16.7747,16.7846,12800.0
2006-12-04 14:35:00,33.72,33.73,33.68,33.69,16400.0,16.7797,16.7846,16.7598,16.7647,16400.0
2006-12-04 14:40:00,33.69,33.73,33.69,33.73,13200.0,16.7647,16.7846,16.7647,16.7846,13200.0
2006-12-04 14:45:00,33.72,33.74,33.7,33.73,13400.0,16.7797,16.7896,16.7697,16.7846,13400.0
2006-12-04 14:50:00,33.74,33.76,33.73,33.76,22200.0,16.7896,16.7996,16.7846,16.7996,22200.0
2006-12-04 14:55:00,33.77,33.82,33.76,33.81,13200.0,16.8046,16.8294,16.7996,16.8245,13200.0
2006-12-04 15:00:00,33.81,33.81,33.74,33.74,15400.0,16.8245,16.8245,16.7896,16.7896,15400.0
2006-12-04 15:05:00,33.74,33.74,33.71,33.72,14000.0,16.7896,16.7896,16.7747,16.7797,14000.0
2006-12-04 15:10:00,33.72,33.74,33.71,33.71,8000.0,16.7797,16.7896,16.7747,16.7747,8000.0
2006-12-04 15:15:00,33.72,33.73,33.71,33.73,10200.0,16.7797,16.7846,16.7747,16.7846,10200.0
2006-12-04 15:20:00,33.74,33.77,33.74,33.76,54400.0,16.7896,16.8046,16.7896,16.7996,54400.0
2006-12-04 15:25:00,33.76,33.77,33.76,33.76,21000.0,16.7996,16.8046,16.7996,16.7996,21000.0
2006-12-04 15:30:00,33.77,33.79,33.74,33.79,19000.0,16.8046,16.8145,16.7896,16.8145,19000.0
2006-12-04 15:35:00,33.79,33.81,33.78,33.8,31200.0,16.8145,16.8245,16.8095,16.8195,31200.0
2006-12-04 15:40:00,33.8,33.83,33.8,33.82,27600.0,16.8195,16.8344,16.8195,16.8294,27600.0
2006-12-04 15:45:00,33.82,33.82,33.81,33.81,36600.0,16.8294,16.8294,16.8245,16.8245,36600.0
2006-12-04 15:50:00,33.82,33.83,33.81,33.82,55800.0,16.8294,16.8344,16.8245,16.8294,55800.0
2006-12-04 15:55:00,33.81,33.85,33.81,33.83,51600.0,16.8245,16.8444,16.8245,16.8344,51600.0
2006-12-05 09:30:00,33.91,33.91,33.82,33.84,20800.0,16.8742,16.8742,16.8294,16.8394,20800.0
2006-12-05 09:35:00,33.83,33.83,33.73,33.77,21600.0,16.8344,16.8344,16.7846,16.8046,21600.0
2006-12-05 09:40:00,33.81,33.88,33.81,33.85,19000.0,16.8245,16.8593,16.8245,16.8444,19000.0
2006-12-05 09:45:00,33.85,33.91,33.84,33.88,28200.0,16.8444,16.8742,16.8394,16.8593,28200.0
2006-12-05 09:50:00,33.86,33.93,33.86,33.89,24200.0,16.8493,16.8842,16.8493,16.8643,24200.0
2006-12-05 09:55:00,33.88,33.89,33.85,33.88,34000.0,16.8593,16.8643,16.8444,16.8593,34000.0
2006-12-05 10:00:00,33.87,33.99,33.86,33.95,44000.0,16.8543,16.914,16.8493,16.8941,44000.0
2006-12-05 10:05:00,33.95,33.95,33.86,33.9,56000.0,16.8941,16.8941,16.8493,16.8692,56000.0
2006-12-05 10:10:00,33.91,33.92,33.88,33.89,22200.0,16.8742,16.8792,16.8593,16.8643,22200.0
2006-12-05 10:15:00,33.9,33.91,33.85,33.85,16600.0,16.8692,16.8742,16.8444,16.8444,16600.0
2006-12-05 10:20:00,33.84,33.9,33.78,33.8,216000.0,16.8394,16.8692,16.8095,16.8195,216000.0
2006-12-05 10:25:00,33.82,33.82,33.79,33.79,9800.0,16.8294,16.8294,16.8145,16.8145,9800.0
2006-12-05 10:30:00,33.79,33.84,33.78,33.8,14200.0,16.8145,16.8394,16.8095,16.8195,14200.0
2006-12-05 10:35:00,33.81,33.84,33.8,33.83,17400.0,16.8245,16.8394,16.8195,16.8344,17400.0
2006-12-05 10:40:00,33.83,33.85,33.82,33.85,8800.0,16.8344,16.8444,16.8294,16.8444,8800.0
2006-12-05 10:45:00,33.84,33.9,33.84,33.89,15000.0,16.8394,16.8692,16.8394,16.8643,15000.0
2006-12-05 10:50:00,33.9,33.91,33.85,33.85,8600.0,16.8692,16.8742,16.8444,16.8444,8600.0
2006-12-05 10:55:00,33.86,33.86,33.82,33.85,11200.0,16.8493,16.8493,16.8294,16.8444,11200.0
2006-12-05 11:00:00,33.88,33.95,33.88,33.95,34200.0,16.8593,16.8941,16.8593,16.8941,34200.0
2006-12-05 11:05:00,33.95,33.95,33.92,33.92,19600.0,16.8941,16.8941,16.8792,16.8792,19600.0
2006-12-05 11:10:00,33.92,33.97,33.92,33.93,21600.0,16.8792,16.9041,16.8792,16.8842,21600.0
2006-12-05 11:15:00,33.94,34.0,33.94,34.0,16200.0,16.8891,16.919,16.8891,16.919,16200.0
2006-12-05 11:20:00,34.0,34.02,34.0,34.01,16800.0,16.919,16.929,16.919,16.924,16800.0
2006-12-05 11:25:00,34.01,34.05,34.01,34.02,5400.0,16.924,16.9439,16.924,16.929,5400.0
2006-12-05 11:30:00,34.02,34.03,34.0,34.01,8600.0,16.929,16.9339,16.919,16.924,8600.0
2006-12-05 11:35:00,34.01,34.02,33.97,33.98,12800.0,16.924,16.929,16.9041,16.9091,12800.0
2006-12-05 11:40:00,33.97,33.98,33.96,33.97,61800.0,16.9041,16.9091,16.8991,16.9041,61800.0
2006-12-05 11:45:00,33.97,33.97,33.94,33.96,4600.0,16.9041,16.9041,16.8891,16.8991,4600.0
2006-12-05 11:50:00,33.96,33.97,33.93,33.93,5800.0,16.8991,16.9041,16.8842,16.8842,5800.0
2006-12-05 11:55:00,33.93,33.93,33.85,33.85,14000.0,16.8842,16.8842,16.8444,16.8444,14000.0
2006-12-05 12:00:00,33.85,33.87,33.84,33.84,11200.0,16.8444,16.8543,16.8394,16.8394,11200.0
2006-12-05 12:05:00,33.83,33.84,33.8,33.81,26000.0,16.8344,16.8394,16.8195,16.8245,26000.0
2006-12-05 12:10:00,33.82,33.85,33.82,33.83,15200.0,16.8294,16.8444,16.8294,16.8344,15200.0
2006-12-05 12:15:00,33.84,33.84,33.83,33.83,3800.0,16.8394,16.8394,16.8344,16.8344,3800.0
2006-12-05 12:20:00,33.83,33.86,33.83,33.85,13400.0,16.8344,16.8493,16.8344,16.8444,13400.0
2006-12-05 12:25:00,33.85,33.86,33.83,33.85,9600.0,16.8444,16.8493,16.8344,16.8444,9600.0
2006-12-05 12:30:00,33.85,33.89,33.85,33.89,14600.0,16.8444,16.8643,16.8444,16.8643,14600.0
2006-12-05 12:35:00,33.89,33.9,33.87,33.88,20000.0,16.8643,16.8692,16.8543,16.8593,20000.0
2006-12-05 12:40:00,33.88,33.89,33.88,33.88,14200.0,16.8593,16.8643,16.8593,16.8593,14200.0
2006-12-05 12:45:00,33.88,33.9,33.87,33.87,19800.0,16.8593,16.8692,16.8543,16.8543,19800.0
2006-12-05 12:50:00,33.88,33.91,33.88,33.9,12400.0,16.8593,16.8742,16.8593,16.8692,12400.0
2006-12-05 12:55:00,33.9,33.93,33.9,33.92,8400.0,16.8692,16.8842,16.8692,16.8792,8400.0
2006-12-05 13:00:00,33.91,33.91,33.86,33.86,14000.0,16.8742,16.8742,16.8493,16.8493,14000.0
2006-12-05 13:05:00,33.86,33.87,33.86,33.87,12000.0,16.8493,16.8543,16.8493,16.8543,12000.0
2006-12-05 13:10:00,33.88,33.88,33.84,33.85,13600.0,16.8593,16.8593,16.8394,16.8444,13600.0
2006-12-05 13:15:00,33.85,33.85,33.85,33.85,8000.0,16.8444,16.8444,16.8444,16.8444,8000.0
2006-12-05 13:20:00,33.85,33.85,33.83,33.83,14400.0,16.8444,16.8444,16.8344,16.8344,14400.0
2006-12-05 13:25:00,33.83,33.83,33.81,33.82,19800.0,16.8344,16.8344,16.8245,16.8294,19800.0
2006-12-05 13:30:00,33.82,33.83,33.8,33.8,16800.0,16.8294,16.8344,16.8195,16.8195,16800.0
2006-12-05 13:35:00,33.8,33.8,33.76,33.77,18800.0,16.8195,16.8195,16.7996,16.8046,18800.0
2006-12-05 13:40:00,33.77,33.77,33.75,33.77,15200.0,16.8046,16.8046,16.7946,16.8046,15200.0
2006-12-05 13:45:00,33.77,33.77,33.76,33.77,11200.0,16.8046,16.8046,16.7996,16.8046,11200.0
2006-12-05 13:50:00,33.77,33.77,33.74,33.76,14600.0,16.8046,16.8046,16.7896,16.7996,14600.0
2006-12-05 13:55:00,33.76,33.76,33.75,33.76,7400.0,16.7996,16.7996,16.7946,16.7996,7400.0
2006-12-05 14:00:00,33.76,33.76,33.75,33.76,5000.0,16.7996,16.7996,16.7946,16.7996,5000.0
2006-12-05 14:05:00,33.76,33.76,33.74,33.75,10600.0,16.7996,16.7996,16.7896,16.7946,10600.0
2006-12-05 14:10:00,33.75,33.76,33.74,33.74,18600.0,16.7946,16.7996,16.7896,16.7896,18600.0
2006-12-05 14:15:00,33.74,33.76,33.74,33.76,7200.0,16.7896,16.7996,16.7896,16.7996,7200.0
2006-12-05 14:20:00,33.76,33.77,33.76,33.76,21400.0,16.7996,16.8046,16.7996,16.7996,21400.0
2006-12-05 14:25:00,33.76,33.77,33.74,33.77,11600.0,16.7996,16.8046,16.7896,16.8046,11600.0
2006-12-05 14:30:00,33.76,33.77,33.74,33.74,14000.0,16.7996,16.8046,16.7896,16.7896,14000.0
2006-12-05 14:35:00,33.74,33.74,33.71,33.72,39600.0,16.7896,16.7896,16.7747,16.7797,39600.0
2006-12-05 14:40:00,33.72,33.77,33.71,33.77,18600.0,16.7797,16.8046,16.7747,16.8046,18600.0
2006-12-05 14:45:00,33.76,33.77,33.72,33.73,9400.0,16.7996,16.8046,16.7797,16.7846,9400.0
2006-12-05 14:50:00,33.73,33.76,33.73,33.76,5600.0,16.7846,16.7996,16.7846,16.7996,5600.0
2006-12-05 14:55:00,33.76,33.77,33.75,33.76,7200.0,16.7996,16.8046,16.7946,16.7996,7200.0
2006-12-05 15:00:00,33.76,33.79,33.75,33.76,50800.0,16.7996,16.8145,16.7946,16.7996,50800.0
2006-12-05 15:05:00,33.76,33.77,33.76,33.77,105600.0,16.7996,16.8046,16.7996,16.8046,105600.0
2006-12-05 15:10:00,33.77,33.77,33.76,33.77,29000.0,16.8046,16.8046,16.7996,16.8046,29000.0
2006-12-05 15:15:00,33.77,33.78,33.74,33.74,40600.0,16.8046,16.8095,16.7896,16.7896,40600.0
2006-12-05 15:20:00,33.74,33.77,33.74,33.76,17600.0,16.7896,16.8046,16.7896,16.7996,17600.0
2006-12-05 15:25:00,33.76,33.77,33.74,33.76,11600.0,16.7996,16.8046,16.7896,16.7996,11600.0
2006-12-05 15:30:00,33.76,33.76,33.72,33.74,29200.0,16.7996,16.7996,16.7797,16.7896,29200.0
2006-12-05 15:35:00,33.74,33.77,33.73,33.77,16400.0,16.7896,16.8046,16.7846,16.8046,16400.0
2006-12-05 15:40:00,33.77,33.79,33.76,33.79,23600.0,16.8046,16.8145,16.7996,16.8145,23600.0
2006-12-05 15:45:00,33.79,33.82,33.78,33.82,38000.0,16.8145,16.8294,16.8095,16.8294,38000.0
2006-12-05 15:50:00,33.83,33.85,33.82,33.85,43800.0,16.8344,16.8444,16.8294,16.8444,43800.0
2006-12-05 15:55:00,33.85,33.88,33.84,33.84,118000.0,16.8444,16.8593,16.8394,16.8394,118000.0
2006-12-06 09:30:00,33.55,33.62,33.55,33.61,52400.0,16.8387,16.8738,16.8387,16.8688,52400.0
2006-12-06 09:35:00,33.61,33.62,33.58,33.59,33800.0,16.8688,16.8738,16.8538,16.8588,33800.0
2006-12-06 09:40:00,33.59,33.6,33.57,33.59,40000.0,16.8588,16.8638,16.8487,16.8588,40000.0
2006-12-06 09:45:00,33.6,33.6,33.59,33.6,36000.0,16.8638,16.8638,16.8588,16.8638,36000.0
2006-12-06 09:50:00,33.61,33.61,33.54,33.54,15400.0,16.8688,16.8688,16.8337,16.8337,15400.0
2006-12-06 09:55:00,33.53,33.54,33.48,33.48,20400.0,16.8287,16.8337,16.8036,16.8036,20400.0
2006-12-06 10:00:00,33.48,33.48,33.45,33.45,16600.0,16.8036,16.8036,16.7885,16.7885,16600.0
2006-12-06 10:05:00,33.45,33.46,33.43,33.45,35200.0,16.7885,16.7935,16.7785,16.7885,35200.0
2006-12-06 10:10:00,33.45,33.47,33.44,33.44,22200.0,16.7885,16.7985,16.7835,16.7835,22200.0
2006-12-06 10:15:00,33.44,33.45,33.4,33.41,23800.0,16.7835,16.7885,16.7634,16.7684,23800.0
2006-12-06 10:20:00,33.4,33.42,33.39,33.4,30600.0,16.7634,16.7734,16.7584,16.7634,30600.0
2006-12-06 10:25:00,33.39,33.4,33.39,33.4,14600.0,16.7584,16.7634,16.7584,16.7634,14600.0
2006-12-06 10:30:00,33.4,33.4,33.35,33.37,22000.0,16.7634,16.7634,16.7383,16.7484,22000.0
2006-12-06 10:35:00,33.37,33.38,33.35,33.35,22800.0,16.7484,16.7534,16.7383,16.7383,22800.0
2006-12-06 10:40:00,33.35,33.41,33.35,33.38,18000.0,16.7383,16.7684,16.7383,16.7534,18000.0
2006-12-06 10:45:00,33.38,33.41,33.38,33.4,11800.0,16.7534,16.7684,16.7534,16.7634,11800.0
2006-12-06 10:50:00,33.38,33.41,33.38,33.38,16000.0,16.7534,16.7684,16.7534,16.7534,16000.0
2006-12-06 10:55:00,33.38,33.38,33.37,33.37,17800.0,16.7534,16.7534,16.7484,16.7484,17800.0
2006-12-06 11:00:00,33.37,33.37,33.35,33.35,3000.0,16.7484,16.7484,16.7383,16.7383,3000.0
2006-12-06 11:05:00,33.36,33.41,33.36,33.4,7800.0,16.7433,16.7684,16.7433,16.7634,7800.0
2006-12-06 11:10:00,33.4,33.4,33.37,33.38,5800.0,16.7634,16.7634,16.7484,16.7534,5800.0
2006-12-06 11:15:00,33.38,33.38,33.33,33.35,10800.0,16.7534,16.7534,16.7283,16.7383,10800.0
2006-12-06 11:20:00,33.35,33.4,33.34,33.36,41600.0,16.7383,16.7634,16.7333,16.7433,41600.0
2006-12-06 11:25:00,33.37,33.38,33.34,33.37,24200.0,16.7484,16.7534,16.7333,16.7484,24200.0
2006-12-06 11:30:00,33.37,33.37,33.28,33.3,17800.0,16.7484,16.7484,16.7032,16.7132,17800.0
2006-12-06 11:35:00,33.28,33.3,33.27,33.28,16800.0,16.7032,16.7132,16.6982,16.7032,16800.0
2006-12-06 11:40:00,33.29,33.3,33.27,33.27,10200.0,16.7082,16.7132,16.6982,16.6982,10200.0
2006-12-06 11:45:00,33.27,33.29,33.25,33.25,14000.0,16.6982,16.7082,16.6881,16.6881,14000.0
2006-12-06 11:50:00,33.25,33.26,33.23,33.24,21200.0,16.6881,16.6931,16.6781,16.6831,21200.0
2006-12-06 11:55:00,33.24,33.24,33.24,33.24,2600.0,16.6831,16.6831,16.6831,16.6831,2600.0
2006-12-06 12:00:00,33.24,33.24,33.23,33.24,5600.0,16.6831,16.6831,16.6781,16.6831,5600.0
2006-12-06 12:05:00,33.24,33.24,33.23,33.23,14600.0,16.6831,16.6831,16.6781,16.6781,14600.0
2006-12-06 12:10:00,33.23,33.24,33.2,33.21,24000.0,16.6781,16.6831,16.663,16.668,24000.0
2006-12-06 12:15:00,33.21,33.25,33.21,33.23,53600.0,16.668,16.6881,16.668,16.6781,53600.0
2006-12-06 12:20:00,33.23,33.23,33.21,33.22,7600.0,16.6781,16.6781,16.668,16.6731,7600.0
2006-12-06 12:25:00,33.22,33.22,33.18,33.18,11800.0,16.6731,16.6731,16.653,16.653,11800.0
2006-12-06 12:30:00,33.18,33.2,33.18,33.19,14400.0,16.653,16.663,16.653,16.658,14400.0
2006-12-06 12:35:00,33.19,33.21,33.19,33.2,20800.0,16.658,16.668,16.658,16.663,20800.0
2006-12-06 12:40:00,33.2,33.21,33.2,33.21,9000.0,16.663,16.668,16.663,16.668,9000.0
2006-12-06 12:45:00,33.22,33.23,33.21,33.21,16800.0,16.6731,16.6781,16.668,16.668,16800.0
2006-12-06 12:50:00,33.21,33.23,33.21,33.23,9200.0,16.668,16.6781,16.668,16.6781,9200.0
2006-12-06 12:55:00,33.22,33.23,33.22,33.22,10400.0,16.6731,16.6781,16.6731,16.6731,10400.0
2006-12-06 13:00:00,33.22,33.22,33.21,33.21,6200.0,16.6731,16.6731,16.668,16.668,6200.0
2006-12-06 13:05:00,33.21,33.22,33.21,33.22,7800.0,16.668,16.6731,16.668,16.6731,7800.0
2006-12-06 13:10:00,33.21,33.22,33.18,33.18,13400.0,16.668,16.6731,16.653,16.653,13400.0
2006-12-06 13:15:00,33.18,33.18,33.17,33.18,21600.0,16.653,16.653,16.648,16.653,21600.0
2006-12-06 13:20:00,33.18,33.18,33.17,33.18,6200.0,16.653,16.653,16.648,16.653,6200.0
2006-12-06 13:25:00,33.18,33.23,33.17,33.23,28000.0,16.653,16.6781,16.648,16.6781,28000.0
2006-12-06 13:30:00,33.23,33.24,33.22,33.24,15400.0,16.6781,16.6831,16.6731,16.6831,15400.0
2006-12-06 13:35:00,33.24,33.24,33.21,33.21,24000.0,16.6831,16.6831,16.668,16.668,24000.0
2006-12-06 13:40:00,33.21,33.21,33.18,33.18,9000.0,16.668,16.668,16.653,16.653,9000.0
2006-12-06 13:45:00,33.19,33.2,33.17,33.17,23600.0,16.658,16.663,16.648,16.648,23600.0
2006-12-06 13:50:00,33.17,33.23,33.17,33.22,12200.0,16.648,16.6781,16.648,16.6731,12200.0
2006-12-06 13:55:00,33.23,33.23,33.22,33.22,7200.0,16.6781,16.6781,16.6731,16.6731,7200.0
2006-12-06 14:00:00,33.22,33.26,33.21,33.25,24200.0,16.6731,16.6931,16.668,16.6881,24200.0
2006-12-06 14:05:00,33.25,33.27,33.25,33.25,9400.0,16.6881,16.6982,16.6881,16.6881,9400.0
2006-12-06 14:10:00,33.26,33.27,33.26,33.27,10400.0,16.6931,16.6982,16.6931,16.6982,10400.0
2006-12-06 14:15:00,33.27,33.27,33.26,33.27,7800.0,16.6982,16.6982,16.6931,16.6982,7800.0
2006-12-06 14:20:00,33.27,33.29,33.27,33.29,10000.0,16.6982,16.7082,16.6982,16.7082,10000.0
2006-12-06 14:25:00,33.29,33.31,33.28,33.28,10600.0,16.7082,16.7182,16.7032,16.7032,10600.0
2006-12-06 14:30:00,33.27,33.29,33.27,33.29,16400.0,16.6982,16.7082,16.6982,16.7082,16400.0
2006-12-06 14:35:00,33.27,33.29,33.26,33.26,8600.0,16.6982,16.7082,16.6931,16.6931,8600.0
2006-12-06 14:40:00,33.26,33.27,33.26,33.27,6800.0,16.6931,16.6982,16.6931,16.6982,6800.0
2006-12-06 14:45:00,33.27,33.27,33.24,33.24,11600.0,16.6982,16.6982,16.6831,16.6831,11600.0
2006-12-06 14:50:00,33.24,33.24,33.23,33.23,10600.0,16.6831,16.6831,16.6781,16.6781,10600.0
2006-12-06 14:55:00,33.23,33.23,33.22,33.22,8400.0,16.6781,16.6781,16.6731,16.6731,8400.0
2006-12-06 15:00:00,33.22,33.23,33.21,33.23,33000.0,16.6731,16.6781,16.668,16.6781,33000.0
2006-12-06 15:05:00,33.23,33.24,33.22,33.23,7000.0,16.6781,16.6831,16.6731,16.6781,7000.0
2006-12-06 15:10:00,33.22,33.23,33.21,33.22,16800.0,16.6731,16.6781,16.668,16.6731,16800.0
2006-12-06 15:15:00,33.22,33.23,33.19,33.19,14400.0,16.6731,16.6781,16.658,16.658,14400.0
2006-12-06 15:20:00,33.19,33.21,33.18,33.19,25800.0,16.658,16.668,16.653,16.658,25800.0
2006-12-06 15:25:00,33.19,33.2,33.19,33.19,14800.0,16.658,16.663,16.658,16.658,14800.0
2006-12-06 15:30:00,33.19,33.2,33.15,33.16,17400.0,16.658,16.663,16.6379,16.643,17400.0
2006-12-06 15:35:00,33.17,33.18,33.16,33.18,22000.0,16.648,16.653,16.643,16.653,22000.0
2006-12-06 15:40:00,33.18,33.18,33.15,33.16,24400.0,16.653,16.653,16.6379,16.643,24400.0
2006-12-06 15:45:00,33.16,33.16,33.15,33.16,25600.0,16.643,16.643,16.6379,16.643,25600.0
2006-12-06 15:50:00,33.15,33.18,33.15,33.18,22600.0,16.6379,16.653,16.6379,16.653,22600.0
2006-12-06 15:55:00,33.17,33.18,33.13,33.14,41600.0,16.648,16.653,16.6279,16.6329,41600.0
2006-12-07 09:30:00,33.2,33.2,33.2,33.2,20200.0,16.663,16.663,16.663,16.663,20200.0
2006-12-07 09:35:00,33.2,33.2,33.15,33.16,12800.0,16.663,16.663,16.6379,16.643,12800.0
2006-12-07 09:40:00,33.17,33.21,33.17,33.19,9600.0,16.648,16.668,16.648,16.658,9600.0
2006-12-07 09:45:00,33.19,33.24,33.19,33.22,16600.0,16.658,16.6831,16.658,16.6731,16600.0
2006-12-07 09:50:00,33.2,33.22,33.18,33.19,18800.0,16.663,16.6731,16.653,16.658,18800.0
2006-12-07 09:55:00,33.19,33.21,33.13,33.14,39400.0,16.658,16.668,16.6279,16.6329,39400.0
2006-12-07 10:00:00,33.13,33.13,33.1,33.12,32800.0,16.6279,16.6279,16.6128,16.6229,32800.0
2006-12-07 10:05:00,33.12,33.22,33.12,33.21,9800.0,16.6229,16.6731,16.6229,16.668,9800.0
2006-12-07 10:10:00,33.2,33.2,33.12,33.13,12200.0,16.663,16.663,16.6229,16.6279,12200.0
2006-12-07 10:15:00,33.13,33.15,33.11,33.13,14200.0,16.6279,16.6379,16.6179,16.6279,14200.0
2006-12-07 10:20:00,33.13,33.13,33.05,33.07,15600.0,16.6279,16.6279,16.5877,16.5978,15600.0
2006-12-07 10:25:00,33.07,33.07,33.01,33.04,17400.0,16.5978,16.5978,16.5677,16.5827,17400.0
2006-12-07 10:30:00,33.05,33.1,33.04,33.09,15200.0,16.5877,16.6128,16.5827,16.6078,15200.0
2006-12-07 10:35:00,33.09,33.13,33.08,33.13,6200.0,16.6078,16.6279,16.6028,16.6279,6200.0
2006-12-07 10:40:00,33.13,33.13,33.05,33.05,11600.0,16.6279,16.6279,16.5877,16.5877,11600.0
2006-12-07 10:45:00,33.05,33.06,33.0,33.01,19000.0,16.5877,16.5928,16.5626,16.5677,19000.0
2006-12-07 10:50:00,33.02,33.05,33.01,33.04,15200.0,16.5727,16.5877,16.5677,16.5827,15200.0
2006-12-07 10:55:00,33.05,33.1,33.04,33.08,11600.0,16.5877,16.6128,16.5827,16.6028,11600.0
2006-12-07 11:00:00,33.06,33.06,33.03,33.06,10000.0,16.5928,16.5928,16.5777,16.5928,10000.0
2006-12-07 11:05:00,33.06,33.07,33.01,33.01,10400.0,16.5928,16.5978,16.5677,16.5677,10400.0
2006-12-07 11:10:00,33.01,33.01,32.98,32.99,17000.0,16.5677,16.5677,16.5526,16.5576,17000.0
2006-12-07 11:15:00,32.99,33.0,32.97,32.97,14600.0,16.5576,16.5626,16.5476,16.5476,14600.0
2006-12-07 11:20:00,32.95,32.98,32.95,32.97,18800.0,16.5376,16.5526,16.5376,16.5476,18800.0
2006-12-07 11:25:00,32.98,32.98,32.93,32.95,17200.0,16.5526,16.5526,16.5275,16.5376,17200.0
2006-12-07 11:30:00,32.95,32.99,32.95,32.97,14800.0,16.5376,16.5576,16.5376,16.5476,14800.0
2006-12-07 11:35:00,32.97,32.98,32.95,32.95,19200.0,16.5476,16.5526,16.5376,16.5376,19200.0
2006-12-07 11:40:00,32.94,32.96,32.9,32.96,15800.0,16.5325,16.5426,16.5125,16.5426,15800.0
2006-12-07 11:45:00,32.95,32.98,32.93,32.94,16600.0,16.5376,16.5526,16.5275,16.5325,16600.0
2006-12-07 11:50:00,32.94,32.99,32.94,32.95,22600.0,16.5325,16.5576,16.5325,16.5376,22600.0
2006-12-07 11:55:00,32.96,32.97,32.93,32.93,11400.0,16.5426,16.5476,16.5275,16.5275,11400.0
2006-12-07 12:00:00,32.93,32.95,32.91,32.91,10400.0,16.5275,16.5376,16.5175,16.5175,10400.0
2006-12-07 12:05:00,32.91,32.94,32.9,32.93,15800.0,16.5175,16.5325,16.5125,16.5275,15800.0
2006-12-07 12:10:00,32.94,32.97,32.94,32.97,5600.0,16.5325,16.5476,16.5325,16.5476,5600.0
2006-12-07 12:15:00,32.98,32.98,32.95,32.98,12600.0,16.5526,16.5526,16.5376,16.5526,12600.0
2006-12-07 12:20:00,32.98,32.99,32.97,32.97,10800.0,16.5526,16.5576,16.5476,16.5476,10800.0
2006-12-07 12:25:00,32.96,32.96,32.92,32.92,7800.0,16.5426,16.5426,16.5225,16.5225,7800.0
2006-12-07 12:30:00,32.93,32.94,32.93,32.94,3000.0,16.5275,16.5325,16.5275,16.5325,3000.0
2006-12-07 12:35:00,32.93,32.97,32.93,32.95,15000.0,16.5275,16.5476,16.5275,16.5376,15000.0
2006-12-07 12:40:00,32.96,32.97,32.94,32.97,9000.0,16.5426,16.5476,16.5325,16.5476,9000.0
2006-12-07 12:45:00,32.97,32.97,32.95,32.96,7400.0,16.5476,16.5476,16.5376,16.5426,7400.0
2006-12-07 12:50:00,32.96,32.96,32.95,32.95,6400.0,16.5426,16.5426,16.5376,16.5376,6400.0
2006-12-07 12:55:00,32.95,32.96,32.95,32.96,4400.0,16.5376,16.5426,16.5376,16.5426,4400.0
2006-12-07 13:00:00,32.95,32.98,32.95,32.98,18800.0,16.5376,16.5526,16.5376,16.5526,18800.0
2006-12-07 13:05:00,32.98,32.99,32.97,32.99,5800.0,16.5526,16.5576,16.5476,16.5576,5800.0
2006-12-07 13:10:00,32.99,32.99,32.97,32.97,10200.0,16.5576,16.5576,16.5476,16.5476,10200.0
2006-12-07 13:15:00,32.98,32.98,32.97,32.97,4200.0,16.5526,16.5526,16.5476,16.5476,4200.0
2006-12-07 13:20:00,32.97,32.98,32.97,32.97,4000.0,16.5476,16.5526,16.5476,16.5476,4000.0
2006-12-07 13:25:00,32.98,33.02,32.97,33.01,13400.0,16.5526,16.5727,16.5476,16.5677,13400.0
2006-12-07 13:30:00,33.02,33.02,32.99,32.99,9000.0,16.5727,16.5727,16.5576,16.5576,9000.0
2006-12-07 13:35:00,33.0,33.01,32.99,32.99,1800.0,16.5626,16.5677,16.5576,16.5576,1800.0
2006-12-07 13:40:00,33.01,33.03,33.01,33.02,18600.0,16.5677,16.5777,16.5677,16.5727,18600.0
2006-12-07 13:45:00,33.02,33.04,33.01,33.04,9200.0,16.5727,16.5827,16.5677,16.5827,9200.0
2006-12-07 13:50:00,33.04,33.05,33.02,33.02,7600.0,16.5827,16.5877,16.5727,16.5727,7600.0
2006-12-07 13:55:00,33.04,33.04,32.99,32.99,7800.0,16.5827,16.5827,16.5576,16.5576,7800.0
2006-12-07 14:00:00,32.99,33.0,32.98,32.99,19600.0,16.5576,16.5626,16.5526,16.5576,19600.0
2006-12-07 14:05:00,33.01,33.02,33.0,33.02,12800.0,16.5677,16.5727,16.5626,16.5727,12800.0
2006-12-07 14:10:00,33.02,33.02,33.0,33.02,8000.0,16.5727,16.5727,16.5626,16.5727,8000.0
2006-12-07 14:15:00,33.02,33.04,33.02,33.03,5400.0,16.5727,16.5827,16.5727,16.5777,5400.0
2006-12-07 14:20:00,33.03,33.06,33.02,33.02,17200.0,16.5777,16.5928,16.5727,16.5727,17200.0
2006-12-07 14:25:00,33.02,33.02,32.97,33.01,12400.0,16.5727,16.5727,16.5476,16.5677,12400.0
2006-12-07 14:30:00,33.01,33.02,32.99,33.02,7000.0,16.5677,16.5727,16.5576,16.5727,7000.0
2006-12-07 14:35:00,33.02,33.02,32.99,32.99,6600.0,16.5727,16.5727,16.5576,16.5576,6600.0
2006-12-07 14:40:00,32.99,33.02,32.99,33.0,4600.0,16.5576,16.5727,16.5576,16.5626,4600.0
2006-12-07 14:45:00,33.0,33.01,32.99,33.0,5600.0,16.5626,16.5677,16.5576,16.5626,5600.0
2006-12-07 14:50:00,33.01,33.01,32.99,32.99,15600.0,16.5677,16.5677,16.5576,16.5576,15600.0
2006-12-07 14:55:00,33.01,33.01,32.98,32.98,4600.0,16.5677,16.5677,16.5526,16.5526,4600.0
2006-12-07 15:00:00,32.98,32.98,32.91,32.92,33400.0,16.5526,16.5526,16.5175,16.5225,33400.0
2006-12-07 15:05:00,32.92,32.94,32.92,32.94,16800.0,16.5225,16.5325,16.5225,16.5325,16800.0
2006-12-07 15:10:00,32.95,32.97,32.93,32.95,23400.0,16.5376,16.5476,16.5275,16.5376,23400.0
2006-12-07 15:15:00,32.94,32.99,32.94,32.98,20000.0,16.5325,16.5576,16.5325,16.5526,20000.0
2006-12-07 15:20:00,32.97,32.98,32.95,32.96,5000.0,16.5476,16.5526,16.5376,16.5426,5000.0
2006-12-07 15:25:00,32.95,32.97,32.95,32.97,23600.0,16.5376,16.5476,16.5376,16.5476,23600.0
2006-12-07 15:30:00,32.97,32.99,32.97,32.98,14400.0,16.5476,16.5576,16.5476,16.5526,14400.0
2006-12-07 15:35:00,32.97,32.98,32.95,32.96,15000.0,16.5476,16.5526,16.5376,16.5426,15000.0
2006-12-07 15:40:00,32.95,33.0,32.95,32.99,29000.0,16.5376,16.5626,16.5376,16.5576,29000.0
2006-12-07 15:45:00,32.99,33.04,32.99,33.03,260400.0,16.5576,16.5827,16.5576,16.5777,260400.0
2006-12-07 15:50:00,33.04,33.09,33.02,33.08,140400.0,16.5827,16.6078,16.5727,16.6028,140400.0
2006-12-07 15:55:00,33.08,33.14,33.08,33.13,190600.0,16.6028,16.6329,16.6028,16.6279,190600.0
2006-12-08 09:30:00,33.18,33.2,33.1,33.13,38000.0,16.653,16.663,16.6128,16.6279,38000.0
2006-12-08 09:35:00,33.13,33.14,33.1,33.1,19200.0,16.6279,16.6329,16.6128,16.6128,19200.0
2006-12-08 09:40:00,33.12,33.17,33.12,33.15,30400.0,16.6229,16.648,16.6229,16.6379,30400.0
2006-12-08 09:45:00,33.15,33.21,33.15,33.21,14200.0,16.6379,16.668,16.6379,16.668,14200.0
2006-12-08 09:50:00,33.2,33.22,33.17,33.21,33200.0,16.663,16.6731,16.648,16.668,33200.0
2006-12-08 09:55:00,33.22,33.22,33.17,33.17,60600.0,16.6731,16.6731,16.648,16.648,60600.0
2006-12-08 10:00:00,33.16,33.17,33.05,33.06,33600.0,16.643,16.648,16.5877,16.5928,33600.0
2006-12-08 10:05:00,33.06,33.08,33.02,33.03,59000.0,16.5928,16.6028,16.5727,16.5777,59000.0
2006-12-08 10:10:00,33.03,33.04,32.94,33.04,29800.0,16.5777,16.5827,16.5325,16.5827,29800.0
2006-12-08 10:15:00,33.03,33.08,33.03,33.03,9800.0,16.5777,16.6028,16.5777,16.5777,9800.0
2006-12-08 10:20:00,33.03,33.05,33.03,33.04,5200.0,16.5777,16.5877,16.5777,16.5827,5200.0
2006-12-08 10:25:00,33.04,33.06,32.96,32.99,22600.0,16.5827,16.5928,16.5426,16.5576,22600.0
2006-12-08 10:30:00,32.99,33.04,32.99,33.03,15000.0,16.5576,16.5827,16.5576,16.5777,15000.0
2006-12-08 10:35:00,33.03,33.03,32.98,33.02,16200.0,16.5777,16.5777,16.5526,16.5727,16200.0
2006-12-08 10:40:00,33.03,33.04,33.02,33.02,16000.0,16.5777,16.5827,16.5727,16.5727,16000.0
2006-12-08 10:45:00,33.01,33.06,33.0,33.06,14800.0,16.5677,16.5928,16.5626,16.5928,14800.0
2006-12-08 10:50:00,33.04,33.06,33.04,33.06,6400.0,16.5827,16.5928,16.5827,16.5928,6400.0
2006-12-08 10:55:00,33.05,33.07,33.04,33.04,8200.0,16.5877,16.5978,16.5827,16.5827,8200.0
2006-12-08 11:00:00,33.05,33.08,33.04,33.08,11600.0,16.5877,16.6028,16.5827,16.6028,11600.0
2006-12-08 11:05:00,33.07,33.08,33.07,33.07,6000.0,16.5978,16.6028,16.5978,16.5978,6000.0
2006-12-08 11:10:00,33.07,33.1,33.06,33.09,9400.0,16.5978,16.6128,16.5928,16.6078,9400.0
2006-12-08 11:15:00,33.1,33.1,33.06,33.08,20000.0,16.6128,16.6128,16.5928,16.6028,20000.0
2006-12-08 11:20:00,33.09,33.12,33.08,33.09,8800.0,16.6078,16.6229,16.6028,16.6078,8800.0
2006-12-08 11:25:00,33.08,33.09,33.07,33.08,3800.0,16.6028,16.6078,16.5978,16.6028,3800.0
2006-12-08 11:30:00,33.1,33.12,33.07,33.07,8000.0,16.6128,16.6229,16.5978,16.5978,8000.0
2006-12-08 11:35:00,33.08,33.08,33.03,33.03,7600.0,16.6028,16.6028,16.5777,16.5777,7600.0
2006-12-08 11:40:00,33.03,33.03,33.01,33.01,7200.0,16.5777,16.5777,16.5677,16.5677,7200.0
2006-12-08 11:45:00,33.01,33.03,33.01,33.02,9600.0,16.5677,16.5777,16.5677,16.5727,9600.0
2006-12-08 11:50:00,33.0,33.01,32.99,32.99,10200.0,16.5626,16.5677,16.5576,16.5576,10200.0
2006-12-08 11:55:00,32.99,32.99,32.97,32.99,9800.0,16.5576,16.5576,16.5476,16.5576,9800.0
2006-12-08 12:00:00,32.99,33.03,32.99,32.99,12800.0,16.5576,16.5777,16.5576,16.5576,12800.0
2006-12-08 12:05:00,32.98,32.99,32.98,32.99,5600.0,16.5526,16.5576,16.5526,16.5576,5600.0
2006-12-08 12:10:00,32.98,32.98,32.96,32.97,1800.0,16.5526,16.5526,16.5426,16.5476,1800.0
2006-12-08 12:15:00,32.96,32.96,32.92,32.92,13600.0,16.5426,16.5426,16.5225,16.5225,13600.0
2006-12-08 12:20:00,32.93,32.93,32.92,32.93,2200.0,16.5275,16.5275,16.5225,16.5275,2200.0
2006-12-08 12:25:00,32.93,32.94,32.92,32.93,3800.0,16.5275,16.5325,16.5225,16.5275,3800.0
2006-12-08 12:30:00,32.92,32.94,32.92,32.94,4800.0,16.5225,16.5325,16.5225,16.5325,4800.0
2006-12-08 12:35:00,32.93,32.93,32.88,32.88,6200.0,16.5275,16.5275,16.5024,16.5024,6200.0
2006-12-08 12:40:00,32.88,32.88,32.88,32.88,1000.0,16.5024,16.5024,16.5024,16.5024,1000.0
2006-12-08 12:45:00,32.89,32.92,32.89,32.9,4000.0,16.5074,16.5225,16.5074,16.5125,4000.0
2006-12-08 12:50:00,32.9,32.92,32.9,32.92,3800.0,16.5125,16.5225,16.5125,16.5225,3800.0
2006-12-08 12:55:00,32.93,32.94,32.93,32.94,2600.0,16.5275,16.5325,16.5275,16.5325,2600.0
2006-12-08 13:00:00,32.95,32.97,32.93,32.97,4800.0,16.5376,16.5476,16.5275,16.5476,4800.0
2006-12-08 13:05:00,32.97,32.97,32.96,32.96,2600.0,16.5476,16.5476,16.5426,16.5426,2600.0
2006-12-08 13:10:00,32.97,32.97,32.95,32.97,1800.0,16.5476,16.5476,16.5376,16.5476,1800.0
2006-12-08 13:15:00,32.95,32.96,32.95,32.95,4600.0,16.5376,16.5426,16.5376,16.5376,4600.0
2006-12-08 13:20:00,32.96,32.96,32.92,32.92,5400.0,16.5426,16.5426,16.5225,16.5225,5400.0
2006-12-08 13:25:00,32.92,32.93,32.92,32.92,1600.0,16.5225,16.5275,16.5225,16.5225,1600.0
2006-12-08 13:30:00,32.93,32.93,32.92,32.93,2200.0,16.5275,16.5275,16.5225,16.5275,2200.0
2006-12-08 13:35:00,32.93,32.95,32.92,32.95,10400.0,16.5275,16.5376,16.5225,16.5376,10400.0
2006-12-08 13:40:00,32.95,32.95,32.92,32.93,7800.0,16.5376,16.5376,16.5225,16.5275,7800.0
2006-12-08 13:45:00,32.93,32.93,32.89,32.9,12600.0,16.5275,16.5275,16.5074,16.5125,12600.0
2006-12-08 13:50:00,32.88,32.9,32.88,32.88,11000.0,16.5024,16.5125,16.5024,16.5024,11000.0
2006-12-08 13:55:00,32.88,32.91,32.88,32.9,3600.0,16.5024,16.5175,16.5024,16.5125,3600.0
2006-12-08 14:00:00,32.9,32.9,32.88,32.89,3000.0,16.5125,16.5125,16.5024,16.5074,3000.0
2006-12-08 14:05:00,32.89,32.89,32.88,32.88,18000.0,16.5074,16.5074,16.5024,16.5024,18000.0
2006-12-08 14:10:00,32.89,32.91,32.89,32.91,2800.0,16.5074,16.5175,16.5074,16.5175,2800.0
2006-12-08 14:15:00,32.91,32.91,32.88,32.88,8000.0,16.5175,16.5175,16.5024,16.5024,8000.0
2006-12-08 14:20:00,32.88,32.88,32.88,32.88,3600.0,16.5024,16.5024,16.5024,16.5024,3600.0
2006-12-08 14:25:00,32.88,32.88,32.85,32.86,15000.0,16.5024,16.5024,16.4874,16.4924,15000.0
2006-12-08 14:30:00,32.86,32.87,32.85,32.85,20600.0,16.4924,16.4974,16.4874,16.4874,20600.0
2006-12-08 14:35:00,32.86,32.87,32.85,32.87,4200.0,16.4924,16.4974,16.4874,16.4974,4200.0
2006-12-08 14:40:00,32.87,32.9,32.87,32.89,8600.0,16.4974,16.5125,16.4974,16.5074,8600.0
2006-12-08 14:45:00,32.89,32.9,32.88,32.88,7400.0,16.5074,16.5125,16.5024,16.5024,7400.0
2006-12-08 14:50:00,32.89,32.91,32.89,32.91,25200.0,16.5074,16.5175,16.5074,16.5175,25200.0
2006-12-08 14:55:00,32.91,32.91,32.9,32.91,2000.0,16.5175,16.5175,16.5125,16.5175,2000.0
2006-12-08 15:00:00,32.9,32.91,32.89,32.91,13400.0,16.5125,16.5175,16.5074,16.5175,13400.0
2006-12-08 15:05:00,32.92,32.93,32.91,32.92,9400.0,16.5225,16.5275,16.5175,16.5225,9400.0
2006-12-08 15:10:00,32.91,32.93,32.91,32.93,17600.0,16.5175,16.5275,16.5175,16.5275,17600.0
2006-12-08 15:15:00,32.93,32.96,32.93,32.95,31800.0,16.5275,16.5426,16.5275,16.5376,31800.0
2006-12-08 15:20:00,32.95,32.99,32.95,32.98,40200.0,16.5376,16.5576,16.5376,16.5526,40200.0
2006-12-08 15:25:00,32.98,32.99,32.98,32.99,24200.0,16.5526,16.5576,16.5526,16.5576,24200.0
2006-12-08 15:30:00,32.99,33.01,32.98,32.99,43400.0,16.5576,16.5677,16.5526,16.5576,43400.0
2006-12-08 15:35:00,32.99,32.99,32.99,32.99,24600.0,16.5576,16.5576,16.5576,16.5576,24600.0
2006-12-08 15:40:00,32.99,33.02,32.99,33.01,58400.0,16.5576,16.5727,16.5576,16.5677,58400.0
2006-12-08 15:45:00,33.01,33.06,33.0,33.05,65800.0,16.5677,16.5928,16.5626,16.5877,65800.0
2006-12-08 15:50:00,33.05,33.06,33.02,33.05,41600.0,16.5877,16.5928,16.5727,16.5877,41600.0
2006-12-08 15:55:00,33.05,33.09,33.05,33.08,79600.0,16.5877,16.6078,16.5877,16.6028,79600.0
2006-12-11 09:30:00,33.13,33.25,33.13,33.23,33400.0,16.6279,16.6881,16.6279,16.6781,33400.0
2006-12-11 09:35:00,33.24,33.27,33.21,33.27,17000.0,16.6831,16.6982,16.668,16.6982,17000.0
2006-12-11 09:40:00,33.27,33.27,33.23,33.24,5400.0,16.6982,16.6982,16.6781,16.6831,5400.0
2006-12-11 09:45:00,33.24,33.24,33.22,33.24,3200.0,16.6831,16.6831,16.6731,16.6831,3200.0
2006-12-11 09:50:00,33.23,33.23,33.16,33.16,11200.0,16.6781,16.6781,16.643,16.643,11200.0
2006-12-11 09:55:00,33.17,33.22,33.17,33.2,7400.0,16.648,16.6731,16.648,16.663,7400.0
2006-12-11 10:00:00,33.2,33.22,33.19,33.19,6800.0,16.663,16.6731,16.658,16.658,6800.0
2006-12-11 10:05:00,33.2,33.24,33.2,33.2,17200.0,16.663,16.6831,16.663,16.663,17200.0
2006-12-11 10:10:00,33.21,33.21,33.11,33.11,12600.0,16.668,16.668,16.6179,16.6179,12600.0
2006-12-11 10:15:00,33.12,33.18,33.08,33.17,40800.0,16.6229,16.653,16.6028,16.648,40800.0
2006-12-11 10:20:00,33.17,33.17,33.15,33.17,3800.0,16.648,16.648,16.6379,16.648,3800.0
2006-12-11 10:25:00,33.17,33.17,33.15,33.16,5000.0,16.648,16.648,16.6379,16.643,5000.0
2006-12-11 10:30:00,33.16,33.17,33.11,33.12,12600.0,16.643,16.648,16.6179,16.6229,12600.0
2006-12-11 10:35:00,33.1,33.12,33.09,33.11,6800.0,16.6128,16.6229,16.6078,16.6179,6800.0
2006-12-11 10:40:00,33.1,33.11,33.08,33.1,8200.0,16.6128,16.6179,16.6028,16.6128,8200.0
2006-12-11 10:45:00,33.09,33.1,33.07,33.1,13800.0,16.6078,16.6128,16.5978,16.6128,13800.0
2006-12-11 10:50:00,33.1,33.12,33.08,33.1,6800.0,16.6128,16.6229,16.6028,16.6128,6800.0
2006-12-11 10:55:00,33.11,33.13,33.1,33.13,6400.0,16.6179,16.6279,16.6128,16.6279,6400.0
2006-12-11 11:00:00,33.13,33.13,33.13,33.13,4600.0,16.6279,16.6279,16.6279,16.6279,4600.0
2006-12-11 11:05:00,33.13,33.15,33.13,33.14,7200.0,16.6279,16.6379,16.6279,16.6329,7200.0
2006-12-11 11:10:00,33.14,33.18,33.12,33.15,8800.0,16.6329,16.653,16.6229,16.6379,8800.0
2006-12-11 11:15:00,33.15,33.16,33.13,33.13,5000.0,16.6379,16.643,16.6279,16.6279,5000.0
2006-12-11 11:20:00,33.13,33.15,33.13,33.15,8600.0,16.6279,16.6379,16.6279,16.6379,8600.0
2006-12-11 11:25:00,33.13,33.15,33.13,33.13,5600.0,16.6279,16.6379,16.6279,16.6279,5600.0
2006-12-11 11:30:00,33.13,33.13,33.13,33.13,3800.0,16.6279,16.6279,16.6279,16.6279,3800.0
2006-12-11 11:35:00,33.13,33.15,33.13,33.15,6600.0,16.6279,16.6379,16.6279,16.6379,6600.0
2006-12-11 11:40:00,33.15,33.16,33.14,33.15,12600.0,16.6379,16.643,16.6329,16.6379,12600.0
2006-12-11 11:45:00,33.15,33.15,33.13,33.13,3800.0,16.6379,16.6379,16.6279,16.6279,3800.0
2006-12-11 11:50:00,33.14,33.15,33.13,33.15,6400.0,16.6329,16.6379,16.6279,16.6379,6400.0
2006-12-11 11:55:00,33.15,33.16,33.13,33.13,7400.0,16.6379,16.643,16.6279,16.6279,7400.0
2006-12-11 12:00:00,33.13,33.13,33.07,33.07,9600.0,16.6279,16.6279,16.5978,16.5978,9600.0
2006-12-11 12:05:00,33.08,33.1,33.08,33.1,5800.0,16.6028,16.6128,16.6028,16.6128,5800.0
2006-12-11 12:10:00,33.1,33.1,33.09,33.1,3600.0,16.6128,16.6128,16.6078,16.6128,3600.0
2006-12-11 12:15:00,33.1,33.13,33.1,33.1,10600.0,16.6128,16.6279,16.6128,16.6128,10600.0
2006-12-11 12:20:00,33.1,33.12,33.07,33.08,9800.0,16.6128,16.6229,16.5978,16.6028,9800.0
2006-12-11 12:25:00,33.08,33.09,33.07,33.09,10200.0,16.6028,16.6078,16.5978,16.6078,10200.0
2006-12-11 12:30:00,33.09,33.1,33.08,33.09,7400.0,16.6078,16.6128,16.6028,16.6078,7400.0
2006-12-11 12:35:00,33.09,33.09,33.08,33.09,10600.0,16.6078,16.6078,16.6028,16.6078,10600.0
2006-12-11 12:40:00,33.09,33.09,33.06,33.06,13600.0,16.6078,16.6078,16.5928,16.5928,13600.0
2006-12-11 12:45:00,33.07,33.08,33.06,33.08,4800.0,16.5978,16.6028,16.5928,16.6028,4800.0
2006-12-11 12:50:00,33.08,33.09,33.07,33.08,21600.0,16.6028,16.6078,16.5978,16.6028,21600.0
2006-12-11 12:55:00,33.08,33.09,33.07,33.07,5600.0,16.6028,16.6078,16.5978,16.5978,5600.0
2006-12-11 13:00:00,33.07,33.08,33.07,33.07,4600.0,16.5978,16.6028,16.5978,16.5978,4600.0
2006-12-11 13:05:00,33.07,33.08,33.05,33.05,6600.0,16.5978,16.6028,16.5877,16.5877,6600.0
2006-12-11 13:10:00,33.05,33.07,33.05,33.07,10600.0,16.5877,16.5978,16.5877,16.5978,10600.0
2006-12-11 13:15:00,33.07,33.1,33.06,33.08,27200.0,16.5978,16.6128,16.5928,16.6028,27200.0
2006-12-11 13:20:00,33.09,33.11,33.08,33.1,11400.0,16.6078,16.6179,16.6028,16.6128,11400.0
2006-12-11 13:25:00,33.09,33.09,33.08,33.09,4200.0,16.6078,16.6078,16.6028,16.6078,4200.0
2006-12-11 13:30:00,33.1,33.1,33.09,33.09,3800.0,16.6128,16.6128,16.6078,16.6078,3800.0
2006-12-11 13:35:00,33.09,33.1,33.08,33.1,8000.0,16.6078,16.6128,16.6028,16.6128,8000.0
2006-12-11 13:40:00,33.08,33.1,33.08,33.09,4000.0,16.6028,16.6128,16.6028,16.6078,4000.0
2006-12-11 13:45:00,33.1,33.12,33.08,33.12,9800.0,16.6128,16.6229,16.6028,16.6229,9800.0
2006-12-11 13:50:00,33.12,33.12,33.1,33.12,7800.0,16.6229,16.6229,16.6128,16.6229,7800.0
2006-12-11 13:55:00,33.12,33.13,33.11,33.13,13800.0,16.6229,16.6279,16.6179,16.6279,13800.0
2006-12-11 14:00:00,33.13,33.13,33.1,33.1,35800.0,16.6279,16.6279,16.6128,16.6128,35800.0
2006-12-11 14:05:00,33.1,33.1,33.09,33.09,11800.0,16.6128,16.6128,16.6078,16.6078,11800.0
2006-12-11 14:10:00,33.09,33.1,33.09,33.09,9200.0,16.6078,16.6128,16.6078,16.6078,9200.0
2006-12-11 14:15:00,33.1,33.11,33.09,33.1,23200.0,16.6128,16.6179,16.6078,16.6128,23200.0
2006-12-11 14:20:00,33.1,33.12,33.09,33.11,5400.0,16.6128,16.6229,16.6078,16.6179,5400.0
2006-12-11 14:25:00,33.11,33.12,33.1,33.1,9600.0,16.6179,16.6229,16.6128,16.6128,9600.0
2006-12-11 14:30:00,33.1,33.11,33.1,33.1,10800.0,16.6128,16.6179,16.6128,16.6128,10800.0
2006-12-11 14:35:00,33.1,33.11,33.1,33.11,7600.0,16.6128,16.6179,16.6128,16.6179,7600.0
2006-12-11 14:40:00,33.11,33.12,33.1,33.11,11200.0,16.6179,16.6229,16.6128,16.6179,11200.0
2006-12-11 14:45:00,33.11,33.13,33.09,33.1,46400.0,16.6179,16.6279,16.6078,16.6128,46400.0
2006-12-11 14:50:00,33.09,33.09,33.07,33.08,19800.0,16.6078,16.6078,16.5978,16.6028,19800.0
2006-12-11 14:55:00,33.09,33.12,33.08,33.09,44400.0,16.6078,16.6229,16.6028,16.6078,44400.0
2006-12-11 15:00:00,33.09,33.09,33.07,33.08,17600.0,16.6078,16.6078,16.5978,16.6028,17600.0
2006-12-11 15:05:00,33.08,33.09,33.08,33.09,5200.0,16.6028,16.6078,16.6028,16.6078,5200.0
2006-12-11 15:10:00,33.09,33.1,33.08,33.1,6400.0,16.6078,16.6128,16.6028,16.6128,6400.0
2006-12-11 15:15:00,33.1,33.12,33.08,33.09,20200.0,16.6128,16.6229,16.6028,16.6078,20200.0
2006-12-11 15:20:00,33.08,33.09,33.07,33.09,14000.0,16.6028,16.6078,16.5978,16.6078,14000.0
2006-12-11 15:25:00,33.08,33.1,33.07,33.09,15600.0,16.6028,16.6128,16.5978,16.6078,15600.0
2006-12-11 15:30:00,33.1,33.11,33.1,33.1,15000.0,16.6128,16.6179,16.6128,16.6128,15000.0
2006-12-11 15:35:00,33.1,33.1,33.09,33.09,22000.0,16.6128,16.6128,16.6078,16.6078,22000.0
2006-12-11 15:40:00,33.09,33.11,33.09,33.1,15600.0,16.6078,16.6179,16.6078,16.6128,15600.0
2006-12-11 15:45:00,33.1,33.12,33.1,33.1,37200.0,16.6128,16.6229,16.6128,16.6128,37200.0
2006-12-11 15:50:00,33.11,33.17,33.1,33.12,52200.0,16.6179,16.648,16.6128,16.6229,52200.0
2006-12-11 15:55:00,33.13,33.17,33.12,33.17,42200.0,16.6279,16.648,16.6229,16.648,42200.0
2006-12-12 09:30:00,33.29,33.32,33.29,33.31,26800.0,16.7082,16.7233,16.7082,16.7182,26800.0
2006-12-12 09:35:00,33.3,33.31,33.18,33.18,20000.0,16.7132,16.7182,16.653,16.653,20000.0
2006-12-12 09:40:00,33.2,33.24,33.18,33.18,12200.0,16.663,16.6831,16.653,16.653,12200.0
2006-12-12 09:45:00,33.19,33.23,33.17,33.23,9200.0,16.658,16.6781,16.648,16.6781,9200.0
2006-12-12 09:50:00,33.22,33.22,33.15,33.15,19000.0,16.6731,16.6731,16.6379,16.6379,19000.0
2006-12-12 09:55:00,33.16,33.23,33.16,33.23,23200.0,16.643,16.6781,16.643,16.6781,23200.0
2006-12-12 10:00:00,33.23,33.33,33.22,33.32,36000.0,16.6781,16.7283,16.6731,16.7233,36000.0
2006-12-12 10:05:00,33.31,33.32,33.29,33.32,14600.0,16.7182,16.7233,16.7082,16.7233,14600.0
2006-12-12 10:10:00,33.32,33.34,33.32,33.34,30000.0,16.7233,16.7333,16.7233,16.7333,30000.0
2006-12-12 10:15:00,33.34,33.35,33.33,33.34,13000.0,16.7333,16.7383,16.7283,16.7333,13000.0
2006-12-12 10:20:00,33.35,33.36,33.34,33.34,11800.0,16.7383,16.7433,16.7333,16.7333,11800.0
2006-12-12 10:25:00,33.34,33.34,33.3,33.31,10000.0,16.7333,16.7333,16.7132,16.7182,10000.0
2006-12-12 10:30:00,33.31,33.31,33.26,33.27,27800.0,16.7182,16.7182,16.6931,16.6982,27800.0
2006-12-12 10:35:00,33.26,33.32,33.26,33.32,17600.0,16.6931,16.7233,16.6931,16.7233,17600.0
2006-12-12 10:40:00,33.32,33.32,33.29,33.31,9600.0,16.7233,16.7233,16.7082,16.7182,9600.0
2006-12-12 10:45:00,33.3,33.31,33.27,33.29,22200.0,16.7132,16.7182,16.6982,16.7082,22200.0
2006-12-12 10:50:00,33.29,33.3,33.28,33.28,4600.0,16.7082,16.7132,16.7032,16.7032,4600.0
2006-12-12 10:55:00,33.29,33.29,33.25,33.25,26600.0,16.7082,16.7082,16.6881,16.6881,26600.0
2006-12-12 11:00:00,33.25,33.27,33.23,33.24,40800.0,16.6881,16.6982,16.6781,16.6831,40800.0
2006-12-12 11:05:00,33.24,33.26,33.24,33.26,16600.0,16.6831,16.6931,16.6831,16.6931,16600.0
2006-12-12 11:10:00,33.26,33.27,33.25,33.27,13200.0,16.6931,16.6982,16.6881,16.6982,13200.0
2006-12-12 11:15:00,33.27,33.27,33.26,33.26,18400.0,16.6982,16.6982,16.6931,16.6931,18400.0
2006-12-12 11:20:00,33.27,33.29,33.24,33.29,14600.0,16.6982,16.7082,16.6831,16.7082,14600.0
2006-12-12 11:25:00,33.29,33.29,33.29,33.29,8200.0,16.7082,16.7082,16.7082,16.7082,8200.0
2006-12-12 11:30:00,33.29,33.3,33.26,33.27,27400.0,16.7082,16.7132,16.6931,16.6982,27400.0
2006-12-12 11:35:00,33.26,33.26,33.2,33.2,24600.0,16.6931,16.6931,16.663,16.663,24600.0
2006-12-12 11:40:00,33.2,33.2,33.17,33.18,27000.0,16.663,16.663,16.648,16.653,27000.0
2006-12-12 11:45:00,33.18,33.18,33.16,33.17,14600.0,16.653,16.653,16.643,16.648,14600.0
2006-12-12 11:50:00,33.17,33.18,33.17,33.18,4800.0,16.648,16.653,16.648,16.653,4800.0
2006-12-12 11:55:00,33.18,33.19,33.16,33.17,8400.0,16.653,16.658,16.643,16.648,8400.0
2006-12-12 12:00:00,33.17,33.17,33.15,33.15,9000.0,16.648,16.648,16.6379,16.6379,9000.0
2006-12-12 12:05:00,33.14,33.15,33.1,33.1,18600.0,16.6329,16.6379,16.6128,16.6128,18600.0
2006-12-12 12:10:00,33.1,33.1,33.03,33.05,31600.0,16.6128,16.6128,16.5777,16.5877,31600.0
2006-12-12 12:15:00,33.05,33.05,33.04,33.05,25400.0,16.5877,16.5877,16.5827,16.5877,25400.0
2006-12-12 12:20:00,33.05,33.06,32.99,32.99,17600.0,16.5877,16.5928,16.5576,16.5576,17600.0
2006-12-12 12:25:00,32.99,33.01,32.98,32.99,9200.0,16.5576,16.5677,16.5526,16.5576,9200.0
2006-12-12 12:30:00,32.99,33.02,32.98,33.02,15200.0,16.5576,16.5727,16.5526,16.5727,15200.0
2006-12-12 12:35:00,33.01,33.05,33.01,33.05,19200.0,16.5677,16.5877,16.5677,16.5877,19200.0
2006-12-12 12:40:00,33.07,33.08,33.06,33.06,11200.0,16.5978,16.6028,16.5928,16.5928,11200.0
2006-12-12 12:45:00,33.06,33.09,33.06,33.06,18400.0,16.5928,16.6078,16.5928,16.5928,18400.0
2006-12-12 12:50:00,33.06,33.09,33.06,33.09,13600.0,16.5928,16.6078,16.5928,16.6078,13600.0
2006-12-12 12:55:00,33.09,33.1,33.08,33.1,6200.0,16.6078,16.6128,16.6028,16.6128,6200.0
2006-12-12 13:00:00,33.1,33.1,33.09,33.1,9000.0,16.6128,16.6128,16.6078,16.6128,9000.0
2006-12-12 13:05:00,33.1,33.1,33.1,33.1,5800.0,16.6128,16.6128,16.6128,16.6128,5800.0
2006-12-12 13:10:00,33.09,33.1,33.09,33.1,1200.0,16.6078,16.6128,16.6078,16.6128,1200.0
2006-12-12 13:15:00,33.1,33.1,33.09,33.09,4800.0,16.6128,16.6128,16.6078,16.6078,4800.0
2006-12-12 13:20:00,33.08,33.08,33.06,33.06,4400.0,16.6028,16.6028,16.5928,16.5928,4400.0
2006-12-12 13:25:00,33.07,33.08,33.07,33.08,16200.0,16.5978,16.6028,16.5978,16.6028,16200.0
2006-12-12 13:30:00,33.08,33.1,33.08,33.08,23000.0,16.6028,16.6128,16.6028,16.6028,23000.0
2006-12-12 13:35:00,33.08,33.09,33.06,33.07,8400.0,16.6028,16.6078,16.5928,16.5978,8400.0
2006-12-12 13:40:00,33.06,33.09,33.06,33.09,10000.0,16.5928,16.6078,16.5928,16.6078,10000.0
2006-12-12 13:45:00,33.08,33.09,33.08,33.08,4600.0,16.6028,16.6078,16.6028,16.6028,4600.0
2006-12-12 13:50:00,33.08,33.09,33.07,33.08,6000.0,16.6028,16.6078,16.5978,16.6028,6000.0
2006-12-12 13:55:00,33.08,33.08,33.07,33.07,3400.0,16.6028,16.6028,16.5978,16.5978,3400.0
2006-12-12 14:00:00,33.07,33.09,33.07,33.09,3800.0,16.5978,16.6078,16.5978,16.6078,3800.0
2006-12-12 14:05:00,33.09,33.09,33.06,33.07,6000.0,16.6078,16.6078,16.5928,16.5978,6000.0
2006-12-12 14:10:00,33.07,33.07,33.01,33.03,21000.0,16.5978,16.5978,16.5677,16.5777,21000.0
2006-12-12 14:15:00,33.04,33.06,32.98,33.04,47000.0,16.5827,16.5928,16.5526,16.5827,47000.0
2006-12-12 14:20:00,33.04,33.09,33.02,33.09,37000.0,16.5827,16.6078,16.5727,16.6078,37000.0
2006-12-12 14:25:00,33.1,33.13,33.09,33.13,18600.0,16.6128,16.6279,16.6078,16.6279,18600.0
2006-12-12 14:30:00,33.13,33.13,33.1,33.1,39600.0,16.6279,16.6279,16.6128,16.6128,39600.0
2006-12-12 14:35:00,33.1,33.1,33.0,33.02,38200.0,16.6128,16.6128,16.5626,16.5727,38200.0
2006-12-12 14:40:00,33.03,33.08,33.03,33.08,20200.0,16.5777,16.6028,16.5777,16.6028,20200.0
2006-12-12 14:45:00,33.07,33.09,33.05,33.05,173400.0,16.5978,16.6078,16.5877,16.5877,173400.0
2006-12-12 14:50:00,33.05,33.07,33.02,33.04,40400.0,16.5877,16.5978,16.5727,16.5827,40400.0
2006-12-12 14:55:00,33.05,33.05,33.02,33.02,32400.0,16.5877,16.5877,16.5727,16.5727,32400.0
2006-12-12 15:00:00,33.02,33.04,33.02,33.02,41400.0,16.5727,16.5827,16.5727,16.5727,41400.0
2006-12-12 15:05:00,33.03,33.03,32.99,32.99,41600.0,16.5777,16.5777,16.5576,16.5576,41600.0
2006-12-12 15:10:00,32.99,32.99,32.97,32.98,29000.0,16.5576,16.5576,16.5476,16.5526,29000.0
2006-12-12 15:15:00,32.98,32.98,32.96,32.96,25400.0,16.5526,16.5526,16.5426,16.5426,25400.0
2006-12-12 15:20:00,32.96,32.97,32.96,32.96,29800.0,16.5426,16.5476,16.5426,16.5426,29800.0
2006-12-12 15:25:00,32.96,32.97,32.93,32.94,35600.0,16.5426,16.5476,16.5275,16.5325,35600.0
2006-12-12 15:30:00,32.94,32.95,32.91,32.94,66400.0,16.5325,16.5376,16.5175,16.5325,66400.0
2006-12-12 15:35:00,32.94,32.99,32.94,32.99,33400.0,16.5325,16.5576,16.5325,16.5576,33400.0
2006-12-12 15:40:00,32.99,32.99,32.97,32.98,43800.0,16.5576,16.5576,16.5476,16.5526,43800.0
2006-12-12 15:45:00,32.98,33.01,32.98,33.0,34800.0,16.5526,16.5677,16.5526,16.5626,34800.0
2006-12-12 15:50:00,33.0,33.01,32.98,32.99,57400.0,16.5626,16.5677,16.5526,16.5576,57400.0
2006-12-12 15:55:00,32.99,33.02,32.98,33.02,73800.0,16.5576,16.5727,16.5526,16.5727,73800.0
2006-12-13 09:35:00,33.12,33.12,33.07,33.08,33200.0,16.6229,16.6229,16.5978,16.6028,33200.0
2006-12-13 09:40:00,33.08,33.15,33.07,33.15,11000.0,16.6028,16.6379,16.5978,16.6379,11000.0
2006-12-13 09:45:00,33.15,33.17,33.13,33.17,10000.0,16.6379,16.648,16.6279,16.648,10000.0
2006-12-13 09:50:00,33.16,33.17,33.15,33.16,8600.0,16.643,16.648,16.6379,16.643,8600.0
2006-12-13 09:55:00,33.17,33.17,33.11,33.13,66200.0,16.648,16.648,16.6179,16.6279,66200.0
2006-12-13 10:00:00,33.12,33.17,33.1,33.17,31200.0,16.6229,16.648,16.6128,16.648,31200.0
2006-12-13 10:05:00,33.17,33.18,33.17,33.18,3600.0,16.648,16.653,16.648,16.653,3600.0
2006-12-13 10:10:00,33.18,33.18,33.12,33.15,17200.0,16.653,16.653,16.6229,16.6379,17200.0
2006-12-13 10:15:00,33.15,33.17,33.11,33.12,13800.0,16.6379,16.648,16.6179,16.6229,13800.0
2006-12-13 10:20:00,33.12,33.16,33.12,33.14,12600.0,16.6229,16.643,16.6229,16.6329,12600.0
2006-12-13 10:25:00,33.14,33.16,33.13,33.13,6000.0,16.6329,16.643,16.6279,16.6279,6000.0
2006-12-13 10:30:00,33.13,33.14,33.1,33.1,13000.0,16.6279,16.6329,16.6128,16.6128,13000.0
2006-12-13 10:35:00,33.12,33.16,33.1,33.15,9600.0,16.6229,16.643,16.6128,16.6379,9600.0
2006-12-13 10:40:00,33.16,33.17,33.13,33.13,8200.0,16.643,16.648,16.6279,16.6279,8200.0
2006-12-13 10:45:00,33.13,33.14,33.1,33.14,2800.0,16.6279,16.6329,16.6128,16.6329,2800.0
2006-12-13 10:50:00,33.14,33.14,33.1,33.12,20200.0,16.6329,16.6329,16.6128,16.6229,20200.0
2006-12-13 10:55:00,33.12,33.13,33.12,33.12,6200.0,16.6229,16.6279,16.6229,16.6229,6200.0
2006-12-13 11:00:00,33.12,33.12,33.1,33.12,7800.0,16.6229,16.6229,16.6128,16.6229,7800.0
2006-12-13 11:05:00,33.11,33.14,33.1,33.1,11600.0,16.6179,16.6329,16.6128,16.6128,11600.0
2006-12-13 11:10:00,33.11,33.12,33.1,33.12,7200.0,16.6179,16.6229,16.6128,16.6229,7200.0
2006-12-13 11:15:00,33.12,33.13,33.11,33.12,8000.0,16.6229,16.6279,16.6179,16.6229,8000.0
2006-12-13 11:20:00,33.12,33.13,33.11,33.13,5200.0,16.6229,16.6279,16.6179,16.6279,5200.0
2006-12-13 11:25:00,33.15,33.15,33.14,33.15,4200.0,16.6379,16.6379,16.6329,16.6379,4200.0
2006-12-13 11:30:00,33.15,33.21,33.15,33.21,26200.0,16.6379,16.668,16.6379,16.668,26200.0
2006-12-13 11:35:00,33.21,33.24,33.2,33.23,14000.0,16.668,16.6831,16.663,16.6781,14000.0
2006-12-13 11:40:00,33.22,33.25,33.22,33.25,11000.0,16.6731,16.6881,16.6731,16.6881,11000.0
2006-12-13 11:45:00,33.24,33.25,33.22,33.24,21600.0,16.6831,16.6881,16.6731,16.6831,21600.0
2006-12-13 11:50:00,33.22,33.24,33.22,33.22,5800.0,16.6731,16.6831,16.6731,16.6731,5800.0
2006-12-13 11:55:00,33.22,33.24,33.22,33.24,9800.0,16.6731,16.6831,16.6731,16.6831,9800.0
2006-12-13 12:00:00,33.24,33.26,33.24,33.24,14600.0,16.6831,16.6931,16.6831,16.6831,14600.0
2006-12-13 12:05:00,33.24,33.25,33.24,33.24,6000.0,16.6831,16.6881,16.6831,16.6831,6000.0
2006-12-13 12:10:00,33.24,33.25,33.24,33.24,2400.0,16.6831,16.6881,16.6831,16.6831,2400.0
2006-12-13 12:15:00,33.24,33.25,33.18,33.18,45000.0,16.6831,16.6881,16.653,16.653,45000.0
2006-12-13 12:20:00,33.18,33.21,33.18,33.21,12800.0,16.653,16.668,16.653,16.668,12800.0
2006-12-13 12:25:00,33.2,33.2,33.19,33.2,3000.0,16.663,16.663,16.658,16.663,3000.0
2006-12-13 12:30:00,33.2,33.2,33.17,33.18,7000.0,16.663,16.663,16.648,16.653,7000.0
2006-12-13 12:35:00,33.17,33.17,33.17,33.17,6200.0,16.648,16.648,16.648,16.648,6200.0
2006-12-13 12:40:00,33.17,33.17,33.16,33.16,5200.0,16.648,16.648,16.643,16.643,5200.0
2006-12-13 12:45:00,33.17,33.18,33.17,33.18,800.0,16.648,16.653,16.648,16.653,800.0
2006-12-13 12:50:00,33.17,33.18,33.17,33.17,8000.0,16.648,16.653,16.648,16.648,8000.0
2006-12-13 12:55:00,33.16,33.17,33.16,33.17,13200.0,16.643,16.648,16.643,16.648,13200.0
2006-12-13 13:00:00,33.16,33.17,33.15,33.17,9800.0,16.643,16.648,16.6379,16.648,9800.0
2006-12-13 13:05:00,33.18,33.2,33.17,33.19,11800.0,16.653,16.663,16.648,16.658,11800.0
2006-12-13 13:10:00,33.18,33.18,33.17,33.18,3000.0,16.653,16.653,16.648,16.653,3000.0
2006-12-13 13:15:00,33.18,33.2,33.18,33.19,4200.0,16.653,16.663,16.653,16.658,4200.0
2006-12-13 13:20:00,33.19,33.2,33.17,33.17,10800.0,16.658,16.663,16.648,16.648,10800.0
2006-12-13 13:25:00,33.17,33.2,33.17,33.2,12600.0,16.648,16.663,16.648,16.663,12600.0
2006-12-13 13:30:00,33.2,33.2,33.19,33.2,12400.0,16.663,16.663,16.658,16.663,12400.0
2006-12-13 13:35:00,33.19,33.2,33.18,33.2,9200.0,16.658,16.663,16.653,16.663,9200.0
2006-12-13 13:40:00,33.19,33.19,33.16,33.18,10600.0,16.658,16.658,16.643,16.653,10600.0
2006-12-13 13:45:00,33.18,33.2,33.17,33.2,13200.0,16.653,16.663,16.648,16.663,13200.0
2006-12-13 13:50:00,33.2,33.22,33.19,33.22,12600.0,16.663,16.6731,16.658,16.6731,12600.0
2006-12-13 13:55:00,33.22,33.22,33.19,33.2,8800.0,16.6731,16.6731,16.658,16.663,8800.0
2006-12-13 14:00:00,33.2,33.2,33.19,33.19,10800.0,16.663,16.663,16.658,16.658,10800.0
2006-12-13 14:05:00,33.19,33.2,33.19,33.2,4600.0,16.658,16.663,16.658,16.663,4600.0
2006-12-13 14:10:00,33.21,33.21,33.2,33.2,5200.0,16.668,16.668,16.663,16.663,5200.0
2006-12-13 14:15:00,33.19,33.19,33.17,33.18,5400.0,16.658,16.658,16.648,16.653,5400.0
2006-12-13 14:20:00,33.17,33.19,33.17,33.19,5000.0,16.648,16.658,16.648,16.658,5000.0
2006-12-13 14:25:00,33.18,33.18,33.17,33.18,4800.0,16.653,16.653,16.648,16.653,4800.0
2006-12-13 14:30:00,33.18,33.18,33.15,33.15,3600.0,16.653,16.653,16.6379,16.6379,3600.0
2006-12-13 14:35:00,33.15,33.2,33.15,33.18,63800.0,16.6379,16.663,16.6379,16.653,63800.0
2006-12-13 14:40:00,33.17,33.17,33.16,33.17,4800.0,16.648,16.648,16.643,16.648,4800.0
2006-12-13 14:45:00,33.17,33.17,33.16,33.17,5800.0,16.648,16.648,16.643,16.648,5800.0
2006-12-13 14:50:00,33.17,33.17,33.17,33.17,4000.0,16.648,16.648,16.648,16.648,4000.0
2006-12-13 14:55:00,33.17,33.18,33.17,33.17,6600.0,16.648,16.653,16.648,16.648,6600.0
2006-12-13 15:00:00,33.17,33.18,33.16,33.17,12200.0,16.648,16.653,16.643,16.648,12200.0
2006-12-13 15:05:00,33.17,33.18,33.17,33.17,12800.0,16.648,16.653,16.648,16.648,12800.0
2006-12-13 15:10:00,33.17,33.17,33.16,33.16,4400.0,16.648,16.648,16.643,16.643,4400.0
2006-12-13 15:15:00,33.17,33.17,33.15,33.16,10000.0,16.648,16.648,16.6379,16.643,10000.0
2006-12-13 15:20:00,33.16,33.18,33.16,33.16,13600.0,16.643,16.653,16.643,16.643,13600.0
2006-12-13 15:25:00,33.16,33.16,33.14,33.15,11000.0,16.643,16.643,16.6329,16.6379,11000.0
2006-12-13 15:30:00,33.15,33.18,33.15,33.18,13800.0,16.6379,16.653,16.6379,16.653,13800.0
2006-12-13 15:35:00,33.18,33.2,33.16,33.19,18200.0,16.653,16.663,16.643,16.658,18200.0
2006-12-13 15:40:00,33.18,33.18,33.16,33.17,12200.0,16.653,16.653,16.643,16.648,12200.0
2006-12-13 15:45:00,33.17,33.19,33.16,33.16,23200.0,16.648,16.658,16.643,16.643,23200.0
2006-12-13 15:50:00,33.17,33.17,33.1,33.15,74800.0,16.648,16.648,16.6128,16.6379,74800.0
2006-12-13 15:55:00,33.14,33.18,33.12,33.16,38200.0,16.6329,16.653,16.6229,16.643,38200.0
2006-12-14 09:30:00,33.21,33.22,33.19,33.19,40000.0,16.668,16.6731,16.658,16.658,40000.0
2006-12-14 09:35:00,33.19,33.2,33.18,33.18,11400.0,16.658,16.663,16.653,16.653,11400.0
2006-12-14 09:40:00,33.21,33.21,33.18,33.21,11400.0,16.668,16.668,16.653,16.668,11400.0
2006-12-14 09:45:00,33.21,33.24,33.2,33.24,19400.0,16.668,16.6831,16.663,16.6831,19400.0
2006-12-14 09:50:00,33.24,33.31,33.21,33.29,25800.0,16.6831,16.7182,16.668,16.7082,25800.0
2006-12-14 09:55:00,33.3,33.43,33.26,33.38,31200.0,16.7132,16.7785,16.6931,16.7534,31200.0
2006-12-14 10:00:00,33.37,33.52,33.36,33.51,50000.0,16.7484,16.8236,16.7433,16.8186,50000.0
2006-12-14 10:05:00,33.51,33.55,33.42,33.43,69600.0,16.8186,16.8387,16.7734,16.7785,69600.0
2006-12-14 10:10:00,33.42,33.45,33.4,33.4,6000.0,16.7734,16.7885,16.7634,16.7634,6000.0
2006-12-14 10:15:00,33.38,33.4,33.37,33.4,12000.0,16.7534,16.7634,16.7484,16.7634,12000.0
2006-12-14 10:20:00,33.38,33.43,33.38,33.42,14000.0,16.7534,16.7785,16.7534,16.7734,14000.0
2006-12-14 10:25:00,33.42,33.42,33.36,33.37,9800.0,16.7734,16.7734,16.7433,16.7484,9800.0
2006-12-14 10:30:00,33.35,33.35,33.28,33.3,15000.0,16.7383,16.7383,16.7032,16.7132,15000.0
2006-12-14 10:35:00,33.32,33.42,33.3,33.38,13600.0,16.7233,16.7734,16.7132,16.7534,13600.0
2006-12-14 10:40:00,33.37,33.38,33.33,33.33,8200.0,16.7484,16.7534,16.7283,16.7283,8200.0
2006-12-14 10:45:00,33.33,33.37,33.33,33.36,4200.0,16.7283,16.7484,16.7283,16.7433,4200.0
2006-12-14 10:50:00,33.36,33.36,33.31,33.33,7600.0,16.7433,16.7433,16.7182,16.7283,7600.0
2006-12-14 10:55:00,33.32,33.34,33.31,33.34,7200.0,16.7233,16.7333,16.7182,16.7333,7200.0
2006-12-14 11:00:00,33.34,33.37,33.33,33.37,3400.0,16.7333,16.7484,16.7283,16.7484,3400.0
2006-12-14 11:05:00,33.36,33.39,33.3,33.36,47400.0,16.7433,16.7584,16.7132,16.7433,47400.0
2006-12-14 11:10:00,33.35,33.37,33.32,33.35,20800.0,16.7383,16.7484,16.7233,16.7383,20800.0
2006-12-14 11:15:00,33.35,33.37,33.34,33.37,3600.0,16.7383,16.7484,16.7333,16.7484,3600.0
2006-12-14 11:20:00,33.35,33.37,33.33,33.33,10000.0,16.7383,16.7484,16.7283,16.7283,10000.0
2006-12-14 11:25:00,33.34,33.34,33.32,33.32,1800.0,16.7333,16.7333,16.7233,16.7233,1800.0
2006-12-14 11:30:00,33.33,33.33,33.32,33.32,3600.0,16.7283,16.7283,16.7233,16.7233,3600.0
2006-12-14 11:35:00,33.32,33.33,33.31,33.33,5400.0,16.7233,16.7283,16.7182,16.7283,5400.0
2006-12-14 11:40:00,33.32,33.33,33.3,33.32,7200.0,16.7233,16.7283,16.7132,16.7233,7200.0
2006-12-14 11:45:00,33.32,33.33,33.32,33.33,1800.0,16.7233,16.7283,16.7233,16.7283,1800.0
2006-12-14 11:50:00,33.34,33.35,33.34,33.35,1200.0,16.7333,16.7383,16.7333,16.7383,1200.0
2006-12-14 11:55:00,33.35,33.4,33.34,33.4,11400.0,16.7383,16.7634,16.7333,16.7634,11400.0
2006-12-14 12:00:00,33.4,33.4,33.39,33.39,6600.0,16.7634,16.7634,16.7584,16.7584,6600.0
2006-12-14 12:05:00,33.4,33.4,33.35,33.35,35600.0,16.7634,16.7634,16.7383,16.7383,35600.0
2006-12-14 12:10:00,33.35,33.35,33.34,33.35,4800.0,16.7383,16.7383,16.7333,16.7383,4800.0
2006-12-14 12:15:00,33.35,33.37,33.33,33.33,12800.0,16.7383,16.7484,16.7283,16.7283,12800.0
2006-12-14 12:20:00,33.33,33.35,33.33,33.35,4400.0,16.7283,16.7383,16.7283,16.7383,4400.0
2006-12-14 12:25:00,33.35,33.35,33.33,33.35,9200.0,16.7383,16.7383,16.7283,16.7383,9200.0
2006-12-14 12:30:00,33.35,33.38,33.34,33.36,10800.0,16.7383,16.7534,16.7333,16.7433,10800.0
2006-12-14 12:35:00,33.37,33.39,33.37,33.38,9600.0,16.7484,16.7584,16.7484,16.7534,9600.0
2006-12-14 12:40:00,33.37,33.37,33.35,33.35,4000.0,16.7484,16.7484,16.7383,16.7383,4000.0
2006-12-14 12:45:00,33.34,33.38,33.34,33.38,19800.0,16.7333,16.7534,16.7333,16.7534,19800.0
2006-12-14 12:50:00,33.38,33.38,33.37,33.37,7600.0,16.7534,16.7534,16.7484,16.7484,7600.0
2006-12-14 12:55:00,33.38,33.38,33.35,33.35,9400.0,16.7534,16.7534,16.7383,16.7383,9400.0
2006-12-14 13:00:00,33.36,33.38,33.33,33.34,22400.0,16.7433,16.7534,16.7283,16.7333,22400.0
2006-12-14 13:05:00,33.34,33.37,33.34,33.35,3200.0,16.7333,16.7484,16.7333,16.7383,3200.0
2006-12-14 13:10:00,33.36,33.38,33.35,33.35,4800.0,16.7433,16.7534,16.7383,16.7383,4800.0
2006-12-14 13:15:00,33.35,33.38,33.35,33.38,3800.0,16.7383,16.7534,16.7383,16.7534,3800.0
2006-12-14 13:20:00,33.38,33.39,33.38,33.38,3000.0,16.7534,16.7584,16.7534,16.7534,3000.0
2006-12-14 13:25:00,33.39,33.39,33.38,33.38,1600.0,16.7584,16.7584,16.7534,16.7534,1600.0
2006-12-14 13:30:00,33.38,33.39,33.36,33.39,7400.0,16.7534,16.7584,16.7433,16.7584,7400.0
2006-12-14 13:35:00,33.4,33.4,33.34,33.36,8800.0,16.7634,16.7634,16.7333,16.7433,8800.0
2006-12-14 13:40:00,33.35,33.37,33.34,33.35,5800.0,16.7383,16.7484,16.7333,16.7383,5800.0
2006-12-14 13:45:00,33.35,33.35,33.34,33.35,6200.0,16.7383,16.7383,16.7333,16.7383,6200.0
2006-12-14 13:50:00,33.34,33.37,33.34,33.36,7400.0,16.7333,16.7484,16.7333,16.7433,7400.0
2006-12-14 13:55:00,33.35,33.36,33.34,33.34,5800.0,16.7383,16.7433,16.7333,16.7333,5800.0
2006-12-14 14:00:00,33.35,33.35,33.33,33.35,4200.0,16.7383,16.7383,16.7283,16.7383,4200.0
2006-12-14 14:05:00,33.35,33.37,33.35,33.37,4000.0,16.7383,16.7484,16.7383,16.7484,4000.0
2006-12-14 14:10:00,33.36,33.37,33.36,33.36,9800.0,16.7433,16.7484,16.7433,16.7433,9800.0
2006-12-14 14:15:00,33.36,33.38,33.36,33.37,8400.0,16.7433,16.7534,16.7433,16.7484,8400.0
2006-12-14 14:20:00,33.38,33.38,33.37,33.38,4400.0,16.7534,16.7534,16.7484,16.7534,4400.0
2006-12-14 14:25:00,33.38,33.39,33.37,33.37,21200.0,16.7534,16.7584,16.7484,16.7484,21200.0
2006-12-14 14:30:00,33.38,33.38,33.37,33.38,7400.0,16.7534,16.7534,16.7484,16.7534,7400.0
2006-12-14 14:35:00,33.38,33.41,33.38,33.39,10400.0,16.7534,16.7684,16.7534,16.7584,10400.0
2006-12-14 14:40:00,33.4,33.4,33.36,33.37,12400.0,16.7634,16.7634,16.7433,16.7484,12400.0
2006-12-14 14:45:00,33.38,33.38,33.35,33.35,6400.0,16.7534,16.7534,16.7383,16.7383,6400.0
2006-12-14 14:50:00,33.35,33.39,33.35,33.39,14800.0,16.7383,16.7584,16.7383,16.7584,14800.0
2006-12-14 14:55:00,33.38,33.4,33.38,33.4,9400.0,16.7534,16.7634,16.7534,16.7634,9400.0
2006-12-14 15:00:00,33.4,33.4,33.33,33.35,26400.0,16.7634,16.7634,16.7283,16.7383,26400.0
2006-12-14 15:05:00,33.37,33.38,33.35,33.35,9000.0,16.7484,16.7534,16.7383,16.7383,9000.0
2006-12-14 15:10:00,33.35,33.37,33.35,33.37,7000.0,16.7383,16.7484,16.7383,16.7484,7000.0
2006-12-14 15:15:00,33.38,33.38,33.38,33.38,7400.0,16.7534,16.7534,16.7534,16.7534,7400.0
2006-12-14 15:20:00,33.38,33.42,33.38,33.41,13400.0,16.7534,16.7734,16.7534,16.7684,13400.0
2006-12-14 15:25:00,33.41,33.42,33.38,33.42,25600.0,16.7684,16.7734,16.7534,16.7734,25600.0
2006-12-14 15:30:00,33.42,33.44,33.42,33.42,15800.0,16.7734,16.7835,16.7734,16.7734,15800.0
2006-12-14 15:35:00,33.42,33.43,33.41,33.42,16600.0,16.7734,16.7785,16.7684,16.7734,16600.0
2006-12-14 15:40:00,33.41,33.45,33.41,33.44,21400.0,16.7684,16.7885,16.7684,16.7835,21400.0
2006-12-14 15:45:00,33.44,33.44,33.42,33.43,21000.0,16.7835,16.7835,16.7734,16.7785,21000.0
2006-12-14 15:50:00,33.43,33.45,33.42,33.44,31400.0,16.7785,16.7885,16.7734,16.7835,31400.0
2006-12-14 15:55:00,33.44,33.45,33.43,33.44,41800.0,16.7835,16.7885,16.7785,16.7835,41800.0
2006-12-15 09:30:00,33.78,33.78,33.38,33.45,591400.0,16.9541,16.9541,16.7534,16.7885,591400.0
2006-12-15 09:35:00,33.45,33.49,33.4,33.4,28400.0,16.7885,16.8086,16.7634,16.7634,28400.0
2006-12-15 09:40:00,33.4,33.43,33.39,33.39,15600.0,16.7634,16.7785,16.7584,16.7584,15600.0
2006-12-15 09:45:00,33.4,33.4,33.35,33.35,6800.0,16.7634,16.7634,16.7383,16.7383,6800.0
2006-12-15 09:50:00,33.35,33.41,33.35,33.41,22000.0,16.7383,16.7684,16.7383,16.7684,22000.0
2006-12-15 09:55:00,33.42,33.48,33.4,33.41,37000.0,16.7734,16.8036,16.7634,16.7684,37000.0
2006-12-15 10:00:00,33.4,33.4,33.37,33.4,41400.0,16.7634,16.7634,16.7484,16.7634,41400.0
2006-12-15 10:05:00,33.4,33.43,33.4,33.41,22600.0,16.7634,16.7785,16.7634,16.7684,22600.0
2006-12-15 10:10:00,33.41,33.45,33.41,33.44,37200.0,16.7684,16.7885,16.7684,16.7835,37200.0
2006-12-15 10:15:00,33.44,33.49,33.44,33.45,42200.0,16.7835,16.8086,16.7835,16.7885,42200.0
2006-12-15 10:20:00,33.46,33.49,33.46,33.49,26200.0,16.7935,16.8086,16.7935,16.8086,26200.0
2006-12-15 10:25:00,33.48,33.51,33.48,33.49,69800.0,16.8036,16.8186,16.8036,16.8086,69800.0
2006-12-15 10:30:00,33.49,33.49,33.46,33.46,18000.0,16.8086,16.8086,16.7935,16.7935,18000.0
2006-12-15 10:35:00,33.46,33.51,33.46,33.51,42600.0,16.7935,16.8186,16.7935,16.8186,42600.0
2006-12-15 10:40:00,33.51,33.51,33.48,33.48,23800.0,16.8186,16.8186,16.8036,16.8036,23800.0
2006-12-15 10:45:00,33.48,33.48,33.44,33.46,33200.0,16.8036,16.8036,16.7835,16.7935,33200.0
2006-12-15 10:50:00,33.47,33.47,33.44,33.45,8200.0,16.7985,16.7985,16.7835,16.7885,8200.0
2006-12-15 10:55:00,33.46,33.49,33.46,33.48,6400.0,16.7935,16.8086,16.7935,16.8036,6400.0
2006-12-15 11:00:00,33.48,33.49,33.48,33.49,6000.0,16.8036,16.8086,16.8036,16.8086,6000.0
2006-12-15 11:05:00,33.49,33.5,33.48,33.48,20200.0,16.8086,16.8136,16.8036,16.8036,20200.0
2006-12-15 11:10:00,33.48,33.49,33.47,33.48,18000.0,16.8036,16.8086,16.7985,16.8036,18000.0
2006-12-15 11:15:00,33.48,33.49,33.48,33.49,8800.0,16.8036,16.8086,16.8036,16.8086,8800.0
2006-12-15 11:20:00,33.49,33.52,33.49,33.52,19800.0,16.8086,16.8236,16.8086,16.8236,19800.0
2006-12-15 11:25:00,33.52,33.54,33.5,33.51,28400.0,16.8236,16.8337,16.8136,16.8186,28400.0
2006-12-15 11:30:00,33.5,33.5,33.47,33.47,20400.0,16.8136,16.8136,16.7985,16.7985,20400.0
2006-12-15 11:35:00,33.48,33.51,33.48,33.51,12600.0,16.8036,16.8186,16.8036,16.8186,12600.0
2006-12-15 11:40:00,33.51,33.52,33.49,33.51,13800.0,16.8186,16.8236,16.8086,16.8186,13800.0
2006-12-15 11:45:00,33.51,33.52,33.51,33.52,12000.0,16.8186,16.8236,16.8186,16.8236,12000.0
2006-12-15 11:50:00,33.52,33.52,33.48,33.48,26400.0,16.8236,16.8236,16.8036,16.8036,26400.0
2006-12-15 11:55:00,33.48,33.5,33.48,33.49,10200.0,16.8036,16.8136,16.8036,16.8086,10200.0
2006-12-15 12:00:00,33.48,33.49,33.47,33.49,8600.0,16.8036,16.8086,16.7985,16.8086,8600.0
2006-12-15 12:05:00,33.48,33.49,33.45,33.47,13400.0,16.8036,16.8086,16.7885,16.7985,13400.0
2006-12-15 12:10:00,33.47,33.48,33.43,33.48,28000.0,16.7985,16.8036,16.7785,16.8036,28000.0
2006-12-15 12:15:00,33.49,33.49,33.48,33.49,1000.0,16.8086,16.8086,16.8036,16.8086,1000.0
2006-12-15 12:20:00,33.49,33.49,33.46,33.48,26600.0,16.8086,16.8086,16.7935,16.8036,26600.0
2006-12-15 12:25:00,33.47,33.5,33.47,33.49,9400.0,16.7985,16.8136,16.7985,16.8086,9400.0
2006-12-15 12:30:00,33.5,33.51,33.49,33.49,5600.0,16.8136,16.8186,16.8086,16.8086,5600.0
2006-12-15 12:35:00,33.49,33.51,33.49,33.49,6200.0,16.8086,16.8186,16.8086,16.8086,6200.0
2006-12-15 12:40:00,33.49,33.52,33.49,33.51,8800.0,16.8086,16.8236,16.8086,16.8186,8800.0
2006-12-15 12:45:00,33.51,33.51,33.48,33.48,12000.0,16.8186,16.8186,16.8036,16.8036,12000.0
2006-12-15 12:50:00,33.48,33.49,33.48,33.49,14200.0,16.8036,16.8086,16.8036,16.8086,14200.0
2006-12-15 12:55:00,33.49,33.49,33.48,33.49,9000.0,16.8086,16.8086,16.8036,16.8086,9000.0
2006-12-15 13:00:00,33.48,33.48,33.44,33.46,22600.0,16.8036,16.8036,16.7835,16.7935,22600.0
2006-12-15 13:05:00,33.44,33.46,33.43,33.43,14200.0,16.7835,16.7935,16.7785,16.7785,14200.0
2006-12-15 13:10:00,33.43,33.45,33.43,33.43,20600.0,16.7785,16.7885,16.7785,16.7785,20600.0
2006-12-15 13:15:00,33.43,33.44,33.41,33.42,16400.0,16.7785,16.7835,16.7684,16.7734,16400.0
2006-12-15 13:20:00,33.42,33.43,33.41,33.43,28200.0,16.7734,16.7785,16.7684,16.7785,28200.0
2006-12-15 13:25:00,33.44,33.46,33.41,33.42,29400.0,16.7835,16.7935,16.7684,16.7734,29400.0
2006-12-15 13:30:00,33.43,33.43,33.42,33.43,26000.0,16.7785,16.7785,16.7734,16.7785,26000.0
2006-12-15 13:35:00,33.43,33.43,33.4,33.41,32800.0,16.7785,16.7785,16.7634,16.7684,32800.0
2006-12-15 13:40:00,33.41,33.43,33.4,33.43,28000.0,16.7684,16.7785,16.7634,16.7785,28000.0
2006-12-15 13:45:00,33.43,33.44,33.42,33.42,16000.0,16.7785,16.7835,16.7734,16.7734,16000.0
2006-12-15 13:50:00,33.43,33.44,33.42,33.43,15800.0,16.7785,16.7835,16.7734,16.7785,15800.0
2006-12-15 13:55:00,33.42,33.43,33.41,33.42,20800.0,16.7734,16.7785,16.7684,16.7734,20800.0
2006-12-15 14:00:00,33.43,33.48,33.43,33.45,20800.0,16.7785,16.8036,16.7785,16.7885,20800.0
2006-12-15 14:05:00,33.45,33.46,33.43,33.43,17000.0,16.7885,16.7935,16.7785,16.7785,17000.0
2006-12-15 14:10:00,33.43,33.43,33.4,33.43,22200.0,16.7785,16.7785,16.7634,16.7785,22200.0
2006-12-15 14:15:00,33.42,33.43,33.4,33.4,18800.0,16.7734,16.7785,16.7634,16.7634,18800.0
2006-12-15 14:20:00,33.4,33.43,33.39,33.4,18400.0,16.7634,16.7785,16.7584,16.7634,18400.0
2006-12-15 14:25:00,33.4,33.42,33.4,33.42,24000.0,16.7634,16.7734,16.7634,16.7734,24000.0
2006-12-15 14:30:00,33.41,33.42,33.4,33.42,31400.0,16.7684,16.7734,16.7634,16.7734,31400.0
2006-12-15 14:35:00,33.42,33.42,33.38,33.39,25400.0,16.7734,16.7734,16.7534,16.7584,25400.0
2006-12-15 14:40:00,33.39,33.41,33.38,33.4,26000.0,16.7584,16.7684,16.7534,16.7634,26000.0
2006-12-15 14:45:00,33.41,33.41,33.38,33.38,49200.0,16.7684,16.7684,16.7534,16.7534,49200.0
2006-12-15 14:50:00,33.38,33.38,33.37,33.37,20800.0,16.7534,16.7534,16.7484,16.7484,20800.0
2006-12-15 14:55:00,33.38,33.38,33.35,33.36,23800.0,16.7534,16.7534,16.7383,16.7433,23800.0
2006-12-15 15:00:00,33.35,33.38,33.35,33.38,23400.0,16.7383,16.7534,16.7383,16.7534,23400.0
2006-12-15 15:05:00,33.38,33.4,33.37,33.4,21400.0,16.7534,16.7634,16.7484,16.7634,21400.0
2006-12-15 15:10:00,33.41,33.41,33.38,33.4,11000.0,16.7684,16.7684,16.7534,16.7634,11000.0
2006-12-15 15:15:00,33.39,33.45,33.39,33.45,17600.0,16.7584,16.7885,16.7584,16.7885,17600.0
2006-12-15 15:20:00,33.44,33.48,33.44,33.47,38000.0,16.7835,16.8036,16.7835,16.7985,38000.0
2006-12-15 15:25:00,33.46,33.47,33.43,33.44,18400.0,16.7935,16.7985,16.7785,16.7835,18400.0
2006-12-15 15:30:00,33.43,33.47,33.43,33.46,17200.0,16.7785,16.7985,16.7785,16.7935,17200.0
2006-12-15 15:35:00,33.47,33.53,33.46,33.52,47000.0,16.7985,16.8287,16.7935,16.8236,47000.0
2006-12-15 15:40:00,33.52,33.55,33.51,33.54,34000.0,16.8236,16.8387,16.8186,16.8337,34000.0
2006-12-15 15:45:00,33.55,33.6,33.55,33.59,76800.0,16.8387,16.8638,16.8387,16.8588,76800.0
2006-12-15 15:50:00,33.6,33.61,33.58,33.6,77400.0,16.8638,16.8688,16.8538,16.8638,77400.0
2006-12-15 15:55:00,33.6,33.65,33.59,33.64,229600.0,16.8638,16.8889,16.8588,16.8839,229600.0
2006-12-18 09:30:00,33.68,33.68,33.63,33.63,13600.0,16.9039,16.9039,16.8788,16.8788,13600.0
2006-12-18 09:35:00,33.63,33.67,33.6,33.67,17200.0,16.8788,16.8989,16.8638,16.8989,17200.0
2006-12-18 09:40:00,33.66,33.77,33.6,33.72,84400.0,16.8939,16.9491,16.8638,16.924,84400.0
2006-12-18 09:45:00,33.71,33.71,33.58,33.63,33800.0,16.919,16.919,16.8538,16.8788,33800.0
2006-12-18 09:50:00,33.63,33.64,33.58,33.58,15400.0,16.8788,16.8839,16.8538,16.8538,15400.0
2006-12-18 09:55:00,33.57,33.57,33.52,33.57,12200.0,16.8487,16.8487,16.8236,16.8487,12200.0
2006-12-18 10:00:00,33.57,33.65,33.55,33.64,18400.0,16.8487,16.8889,16.8387,16.8839,18400.0
2006-12-18 10:05:00,33.64,33.67,33.63,33.63,38200.0,16.8839,16.8989,16.8788,16.8788,38200.0
2006-12-18 10:10:00,33.65,33.65,33.62,33.62,16400.0,16.8889,16.8889,16.8738,16.8738,16400.0
2006-12-18 10:15:00,33.63,33.65,33.62,33.65,15400.0,16.8788,16.8889,16.8738,16.8889,15400.0
2006-12-18 10:20:00,33.65,33.66,33.65,33.65,15200.0,16.8889,16.8939,16.8889,16.8889,15200.0
2006-12-18 10:25:00,33.66,33.67,33.65,33.67,6600.0,16.8939,16.8989,16.8889,16.8989,6600.0
2006-12-18 10:30:00,33.68,33.69,33.67,33.68,22000.0,16.9039,16.909,16.8989,16.9039,22000.0
2006-12-18 10:35:00,33.68,33.68,33.65,33.68,11600.0,16.9039,16.9039,16.8889,16.9039,11600.0
2006-12-18 10:40:00,33.67,33.68,33.63,33.65,15800.0,16.8989,16.9039,16.8788,16.8889,15800.0
2006-12-18 10:45:00,33.64,33.65,33.63,33.63,16400.0,16.8839,16.8889,16.8788,16.8788,16400.0
2006-12-18 10:50:00,33.63,33.64,33.63,33.64,5800.0,16.8788,16.8839,16.8788,16.8839,5800.0
2006-12-18 10:55:00,33.65,33.67,33.65,33.65,7000.0,16.8889,16.8989,16.8889,16.8889,7000.0
2006-12-18 11:00:00,33.65,33.66,33.63,33.64,9600.0,16.8889,16.8939,16.8788,16.8839,9600.0
2006-12-18 11:05:00,33.65,33.66,33.65,33.65,10200.0,16.8889,16.8939,16.8889,16.8889,10200.0
2006-12-18 11:10:00,33.65,33.66,33.62,33.63,10800.0,16.8889,16.8939,16.8738,16.8788,10800.0
2006-12-18 11:15:00,33.62,33.63,33.6,33.63,11600.0,16.8738,16.8788,16.8638,16.8788,11600.0
2006-12-18 11:20:00,33.63,33.63,33.62,33.63,5800.0,16.8788,16.8788,16.8738,16.8788,5800.0
2006-12-18 11:25:00,33.63,33.63,33.62,33.63,9000.0,16.8788,16.8788,16.8738,16.8788,9000.0
2006-12-18 11:30:00,33.63,33.63,33.6,33.63,9600.0,16.8788,16.8788,16.8638,16.8788,9600.0
2006-12-18 11:35:00,33.63,33.63,33.58,33.58,13200.0,16.8788,16.8788,16.8538,16.8538,13200.0
2006-12-18 11:40:00,33.58,33.61,33.58,33.6,15000.0,16.8538,16.8688,16.8538,16.8638,15000.0
2006-12-18 11:45:00,33.6,33.63,33.6,33.62,6800.0,16.8638,16.8788,16.8638,16.8738,6800.0
2006-12-18 11:50:00,33.62,33.62,33.6,33.61,8600.0,16.8738,16.8738,16.8638,16.8688,8600.0
2006-12-18 11:55:00,33.6,33.62,33.58,33.59,7400.0,16.8638,16.8738,16.8538,16.8588,7400.0
2006-12-18 12:00:00,33.59,33.6,33.58,33.58,13400.0,16.8588,16.8638,16.8538,16.8538,13400.0
2006-12-18 12:05:00,33.58,33.6,33.56,33.56,6600.0,16.8538,16.8638,16.8437,16.8437,6600.0
2006-12-18 12:10:00,33.56,33.6,33.54,33.6,13200.0,16.8437,16.8638,16.8337,16.8638,13200.0
2006-12-18 12:15:00,33.6,33.62,33.58,33.58,12000.0,16.8638,16.8738,16.8538,16.8538,12000.0
2006-12-18 12:20:00,33.59,33.6,33.58,33.58,6600.0,16.8588,16.8638,16.8538,16.8538,6600.0
2006-12-18 12:25:00,33.6,33.61,33.59,33.6,2600.0,16.8638,16.8688,16.8588,16.8638,2600.0
2006-12-18 12:30:00,33.61,33.63,33.6,33.6,5800.0,16.8688,16.8788,16.8638,16.8638,5800.0
2006-12-18 12:35:00,33.6,33.6,33.59,33.59,3800.0,16.8638,16.8638,16.8588,16.8588,3800.0
2006-12-18 12:40:00,33.6,33.6,33.54,33.55,9600.0,16.8638,16.8638,16.8337,16.8387,9600.0
2006-12-18 12:45:00,33.55,33.56,33.55,33.56,9800.0,16.8387,16.8437,16.8387,16.8437,9800.0
2006-12-18 12:50:00,33.56,33.6,33.56,33.6,28800.0,16.8437,16.8638,16.8437,16.8638,28800.0
2006-12-18 12:55:00,33.6,33.63,33.6,33.62,11000.0,16.8638,16.8788,16.8638,16.8738,11000.0
2006-12-18 13:00:00,33.61,33.62,33.56,33.58,13200.0,16.8688,16.8738,16.8437,16.8538,13200.0
2006-12-18 13:05:00,33.58,33.6,33.57,33.58,14000.0,16.8538,16.8638,16.8487,16.8538,14000.0
2006-12-18 13:10:00,33.58,33.59,33.58,33.59,4800.0,16.8538,16.8588,16.8538,16.8588,4800.0
2006-12-18 13:15:00,33.59,33.59,33.58,33.58,10000.0,16.8588,16.8588,16.8538,16.8538,10000.0
2006-12-18 13:20:00,33.58,33.63,33.58,33.59,21400.0,16.8538,16.8788,16.8538,16.8588,21400.0
2006-12-18 13:25:00,33.6,33.6,33.57,33.58,10800.0,16.8638,16.8638,16.8487,16.8538,10800.0
2006-12-18 13:30:00,33.58,33.58,33.57,33.57,12000.0,16.8538,16.8538,16.8487,16.8487,12000.0
2006-12-18 13:35:00,33.58,33.58,33.57,33.58,20400.0,16.8538,16.8538,16.8487,16.8538,20400.0
2006-12-18 13:40:00,33.57,33.58,33.57,33.58,18400.0,16.8487,16.8538,16.8487,16.8538,18400.0
2006-12-18 13:45:00,33.58,33.62,33.58,33.62,27800.0,16.8538,16.8738,16.8538,16.8738,27800.0
2006-12-18 13:50:00,33.6,33.62,33.59,33.6,13600.0,16.8638,16.8738,16.8588,16.8638,13600.0
2006-12-18 13:55:00,33.6,33.6,33.58,33.58,11400.0,16.8638,16.8638,16.8538,16.8538,11400.0
2006-12-18 14:00:00,33.58,33.59,33.56,33.56,27400.0,16.8538,16.8588,16.8437,16.8437,27400.0
2006-12-18 14:05:00,33.56,33.56,33.52,33.54,15800.0,16.8437,16.8437,16.8236,16.8337,15800.0
2006-12-18 14:10:00,33.54,33.54,33.53,33.54,10800.0,16.8337,16.8337,16.8287,16.8337,10800.0
2006-12-18 14:15:00,33.54,33.54,33.51,33.52,13200.0,16.8337,16.8337,16.8186,16.8236,13200.0
2006-12-18 14:20:00,33.52,33.52,33.49,33.49,12400.0,16.8236,16.8236,16.8086,16.8086,12400.0
2006-12-18 14:25:00,33.48,33.49,33.45,33.45,15000.0,16.8036,16.8086,16.7885,16.7885,15000.0
2006-12-18 14:30:00,33.44,33.44,33.43,33.43,9000.0,16.7835,16.7835,16.7785,16.7785,9000.0
2006-12-18 14:35:00,33.43,33.44,33.41,33.42,23200.0,16.7785,16.7835,16.7684,16.7734,23200.0
2006-12-18 14:40:00,33.42,33.42,33.38,33.39,23200.0,16.7734,16.7734,16.7534,16.7584,23200.0
2006-12-18 14:45:00,33.39,33.39,33.37,33.37,19800.0,16.7584,16.7584,16.7484,16.7484,19800.0
2006-12-18 14:50:00,33.37,33.4,33.36,33.36,19000.0,16.7484,16.7634,16.7433,16.7433,19000.0
2006-12-18 14:55:00,33.36,33.37,33.35,33.35,18600.0,16.7433,16.7484,16.7383,16.7383,18600.0
2006-12-18 15:00:00,33.35,33.36,33.35,33.36,61600.0,16.7383,16.7433,16.7383,16.7433,61600.0
2006-12-18 15:05:00,33.36,33.36,33.35,33.36,14600.0,16.7433,16.7433,16.7383,16.7433,14600.0
2006-12-18 15:10:00,33.36,33.37,33.35,33.36,32400.0,16.7433,16.7484,16.7383,16.7433,32400.0
2006-12-18 15:15:00,33.36,33.4,33.35,33.4,53400.0,16.7433,16.7634,16.7383,16.7634,53400.0
2006-12-18 15:20:00,33.38,33.38,33.37,33.38,12800.0,16.7534,16.7534,16.7484,16.7534,12800.0
2006-12-18 15:25:00,33.38,33.42,33.38,33.42,7200.0,16.7534,16.7734,16.7534,16.7734,7200.0
2006-12-18 15:30:00,33.41,33.42,33.38,33.39,15600.0,16.7684,16.7734,16.7534,16.7584,15600.0
2006-12-18 15:35:00,33.39,33.4,33.38,33.38,15000.0,16.7584,16.7634,16.7534,16.7534,15000.0
2006-12-18 15:40:00,33.38,33.38,33.34,33.34,17400.0,16.7534,16.7534,16.7333,16.7333,17400.0
2006-12-18 15:45:00,33.35,33.35,33.34,33.35,38400.0,16.7383,16.7383,16.7333,16.7383,38400.0
2006-12-18 15:50:00,33.35,33.36,33.34,33.34,59200.0,16.7383,16.7433,16.7333,16.7333,59200.0
2006-12-18 15:55:00,33.35,33.39,33.34,33.36,69800.0,16.7383,16.7584,16.7333,16.7433,69800.0
2006-12-19 09:35:00,33.35,33.38,33.25,33.31,51800.0,16.7383,16.7534,16.6881,16.7182,51800.0
2006-12-19 09:40:00,33.33,33.38,33.29,33.37,14600.0,16.7283,16.7534,16.7082,16.7484,14600.0
2006-12-19 09:45:00,33.38,33.44,33.37,33.42,22800.0,16.7534,16.7835,16.7484,16.7734,22800.0
2006-12-19 09:50:00,33.41,33.48,33.41,33.47,39800.0,16.7684,16.8036,16.7684,16.7985,39800.0
2006-12-19 09:55:00,33.48,33.48,33.43,33.44,7200.0,16.8036,16.8036,16.7785,16.7835,7200.0
2006-12-19 10:00:00,33.43,33.43,33.4,33.43,14800.0,16.7785,16.7785,16.7634,16.7785,14800.0
2006-12-19 10:05:00,33.43,33.45,33.36,33.38,43000.0,16.7785,16.7885,16.7433,16.7534,43000.0
2006-12-19 10:10:00,33.38,33.41,33.38,33.4,8800.0,16.7534,16.7684,16.7534,16.7634,8800.0
2006-12-19 10:15:00,33.4,33.42,33.38,33.42,9600.0,16.7634,16.7734,16.7534,16.7734,9600.0
2006-12-19 10:20:00,33.43,33.43,33.4,33.41,15800.0,16.7785,16.7785,16.7634,16.7684,15800.0
2006-12-19 10:25:00,33.43,33.44,33.4,33.42,10600.0,16.7785,16.7835,16.7634,16.7734,10600.0
2006-12-19 10:30:00,33.42,33.43,33.41,33.43,10000.0,16.7734,16.7785,16.7684,16.7785,10000.0
2006-12-19 10:35:00,33.43,33.43,33.42,33.42,9200.0,16.7785,16.7785,16.7734,16.7734,9200.0
2006-12-19 10:40:00,33.42,33.43,33.39,33.39,17400.0,16.7734,16.7785,16.7584,16.7584,17400.0
2006-12-19 10:45:00,33.41,33.44,33.39,33.44,9200.0,16.7684,16.7835,16.7584,16.7835,9200.0
2006-12-19 10:50:00,33.44,33.45,33.42,33.42,6200.0,16.7835,16.7885,16.7734,16.7734,6200.0
2006-12-19 10:55:00,33.42,33.43,33.39,33.4,10400.0,16.7734,16.7785,16.7584,16.7634,10400.0
2006-12-19 11:00:00,33.4,33.43,33.38,33.38,23200.0,16.7634,16.7785,16.7534,16.7534,23200.0
2006-12-19 11:05:00,33.39,33.43,33.38,33.41,16400.0,16.7584,16.7785,16.7534,16.7684,16400.0
2006-12-19 11:10:00,33.41,33.42,33.4,33.4,29600.0,16.7684,16.7734,16.7634,16.7634,29600.0
2006-12-19 11:15:00,33.4,33.45,33.4,33.44,22200.0,16.7634,16.7885,16.7634,16.7835,22200.0
2006-12-19 11:20:00,33.45,33.49,33.44,33.49,11200.0,16.7885,16.8086,16.7835,16.8086,11200.0
2006-12-19 11:25:00,33.49,33.5,33.46,33.46,12000.0,16.8086,16.8136,16.7935,16.7935,12000.0
2006-12-19 11:30:00,33.47,33.48,33.47,33.48,4400.0,16.7985,16.8036,16.7985,16.8036,4400.0
2006-12-19 11:35:00,33.49,33.49,33.45,33.47,8800.0,16.8086,16.8086,16.7885,16.7985,8800.0
2006-12-19 11:40:00,33.47,33.51,33.47,33.51,9600.0,16.7985,16.8186,16.7985,16.8186,9600.0
2006-12-19 11:45:00,33.51,33.54,33.49,33.54,6200.0,16.8186,16.8337,16.8086,16.8337,6200.0
2006-12-19 11:50:00,33.54,33.55,33.51,33.51,10600.0,16.8337,16.8387,16.8186,16.8186,10600.0
2006-12-19 11:55:00,33.51,33.54,33.51,33.54,4800.0,16.8186,16.8337,16.8186,16.8337,4800.0
2006-12-19 12:00:00,33.54,33.57,33.54,33.55,10000.0,16.8337,16.8487,16.8337,16.8387,10000.0
2006-12-19 12:05:00,33.56,33.59,33.52,33.52,14600.0,16.8437,16.8588,16.8236,16.8236,14600.0
2006-12-19 12:10:00,33.51,33.53,33.5,33.53,17000.0,16.8186,16.8287,16.8136,16.8287,17000.0
2006-12-19 12:15:00,33.53,33.55,33.51,33.52,16000.0,16.8287,16.8387,16.8186,16.8236,16000.0
2006-12-19 12:20:00,33.52,33.55,33.52,33.54,14600.0,16.8236,16.8387,16.8236,16.8337,14600.0
2006-12-19 12:25:00,33.54,33.56,33.53,33.55,9800.0,16.8337,16.8437,16.8287,16.8387,9800.0
2006-12-19 12:30:00,33.55,33.63,33.55,33.59,27400.0,16.8387,16.8788,16.8387,16.8588,27400.0
2006-12-19 12:35:00,33.6,33.62,33.57,33.57,19400.0,16.8638,16.8738,16.8487,16.8487,19400.0
2006-12-19 12:40:00,33.56,33.6,33.56,33.59,14200.0,16.8437,16.8638,16.8437,16.8588,14200.0
2006-12-19 12:45:00,33.6,33.6,33.59,33.6,9400.0,16.8638,16.8638,16.8588,16.8638,9400.0
2006-12-19 12:50:00,33.59,33.6,33.57,33.58,12000.0,16.8588,16.8638,16.8487,16.8538,12000.0
2006-12-19 12:55:00,33.57,33.59,33.57,33.59,4000.0,16.8487,16.8588,16.8487,16.8588,4000.0
2006-12-19 13:00:00,33.59,33.59,33.58,33.58,4400.0,16.8588,16.8588,16.8538,16.8538,4400.0
2006-12-19 13:05:00,33.58,33.59,33.58,33.59,8800.0,16.8538,16.8588,16.8538,16.8588,8800.0
2006-12-19 13:10:00,33.59,33.59,33.59,33.59,4400.0,16.8588,16.8588,16.8588,16.8588,4400.0
2006-12-19 13:15:00,33.6,33.6,33.58,33.59,7200.0,16.8638,16.8638,16.8538,16.8588,7200.0
2006-12-19 13:20:00,33.58,33.59,33.58,33.58,5200.0,16.8538,16.8588,16.8538,16.8538,5200.0
2006-12-19 13:25:00,33.58,33.58,33.58,33.58,2800.0,16.8538,16.8538,16.8538,16.8538,2800.0
2006-12-19 13:30:00,33.58,33.63,33.58,33.62,16600.0,16.8538,16.8788,16.8538,16.8738,16600.0
2006-12-19 13:35:00,33.62,33.62,33.6,33.6,7400.0,16.8738,16.8738,16.8638,16.8638,7400.0
2006-12-19 13:40:00,33.61,33.65,33.61,33.65,13400.0,16.8688,16.8889,16.8688,16.8889,13400.0
2006-12-19 13:45:00,33.66,33.67,33.65,33.66,14200.0,16.8939,16.8989,16.8889,16.8939,14200.0
2006-12-19 13:50:00,33.67,33.68,33.66,33.67,14600.0,16.8989,16.9039,16.8939,16.8989,14600.0
2006-12-19 13:55:00,33.66,33.68,33.66,33.67,11000.0,16.8939,16.9039,16.8939,16.8989,11000.0
2006-12-19 14:00:00,33.66,33.69,33.66,33.69,8200.0,16.8939,16.909,16.8939,16.909,8200.0
2006-12-19 14:05:00,33.69,33.76,33.68,33.74,50000.0,16.909,16.9441,16.9039,16.9341,50000.0
2006-12-19 14:10:00,33.74,33.76,33.74,33.76,19600.0,16.9341,16.9441,16.9341,16.9441,19600.0
2006-12-19 14:15:00,33.77,33.77,33.76,33.76,8200.0,16.9491,16.9491,16.9441,16.9441,8200.0
2006-12-19 14:20:00,33.77,33.78,33.76,33.77,7000.0,16.9491,16.9541,16.9441,16.9491,7000.0
2006-12-19 14:25:00,33.77,33.8,33.77,33.77,18400.0,16.9491,16.9642,16.9491,16.9491,18400.0
2006-12-19 14:30:00,33.77,33.78,33.76,33.77,32800.0,16.9491,16.9541,16.9441,16.9491,32800.0
2006-12-19 14:35:00,33.77,33.78,33.76,33.76,15200.0,16.9491,16.9541,16.9441,16.9441,15200.0
2006-12-19 14:40:00,33.76,33.76,33.75,33.75,24600.0,16.9441,16.9441,16.9391,16.9391,24600.0
2006-12-19 14:45:00,33.75,33.77,33.74,33.76,8600.0,16.9391,16.9491,16.9341,16.9441,8600.0
2006-12-19 14:50:00,33.77,33.77,33.74,33.76,20800.0,16.9491,16.9491,16.9341,16.9441,20800.0
2006-12-19 14:55:00,33.76,33.76,33.74,33.74,6400.0,16.9441,16.9441,16.9341,16.9341,6400.0
2006-12-19 15:00:00,33.74,33.79,33.74,33.74,44400.0,16.9341,16.9591,16.9341,16.9341,44400.0
2006-12-19 15:05:00,33.74,33.78,33.73,33.78,21200.0,16.9341,16.9541,16.929,16.9541,21200.0
2006-12-19 15:10:00,33.77,33.8,33.77,33.79,32200.0,16.9491,16.9642,16.9491,16.9591,32200.0
2006-12-19 15:15:00,33.79,33.8,33.78,33.8,6800.0,16.9591,16.9642,16.9541,16.9642,6800.0
2006-12-19 15:20:00,33.8,33.8,33.77,33.78,8800.0,16.9642,16.9642,16.9491,16.9541,8800.0
2006-12-19 15:25:00,33.78,33.79,33.76,33.77,11400.0,16.9541,16.9591,16.9441,16.9491,11400.0
2006-12-19 15:30:00,33.77,33.78,33.76,33.77,10000.0,16.9491,16.9541,16.9441,16.9491,10000.0
2006-12-19 15:35:00,33.77,33.79,33.76,33.77,14800.0,16.9491,16.9591,16.9441,16.9491,14800.0
2006-12-19 15:40:00,33.77,33.77,33.74,33.74,12200.0,16.9491,16.9491,16.9341,16.9341,12200.0
2006-12-19 15:45:00,33.74,33.76,33.74,33.75,11400.0,16.9341,16.9441,16.9341,16.9391,11400.0
2006-12-19 15:50:00,33.76,33.77,33.73,33.74,21200.0,16.9441,16.9491,16.929,16.9341,21200.0
2006-12-19 15:55:00,33.74,33.76,33.71,33.71,44000.0,16.9341,16.9441,16.919,16.919,44000.0
2006-12-20 09:35:00,33.72,33.75,33.65,33.74,32600.0,16.924,16.9391,16.8889,16.9341,32600.0
2006-12-20 09:40:00,33.72,33.75,33.71,33.74,6400.0,16.924,16.9391,16.919,16.9341,6400.0
2006-12-20 09:45:00,33.74,33.8,33.72,33.77,46000.0,16.9341,16.9642,16.924,16.9491,46000.0
2006-12-20 09:50:00,33.79,33.79,33.74,33.76,17400.0,16.9591,16.9591,16.9341,16.9441,17400.0
2006-12-20 09:55:00,33.76,33.77,33.76,33.77,2000.0,16.9441,16.9491,16.9441,16.9491,2000.0
2006-12-20 10:00:00,33.77,33.77,33.73,33.73,42600.0,16.9491,16.9491,16.929,16.929,42600.0
2006-12-20 10:05:00,33.73,33.73,33.7,33.7,14400.0,16.929,16.929,16.914,16.914,14400.0
2006-12-20 10:10:00,33.7,33.7,33.68,33.7,11800.0,16.914,16.914,16.9039,16.914,11800.0
2006-12-20 10:15:00,33.69,33.7,33.66,33.66,74200.0,16.909,16.914,16.8939,16.8939,74200.0
2006-12-20 10:20:00,33.65,33.66,33.63,33.63,19800.0,16.8889,16.8939,16.8788,16.8788,19800.0
2006-12-20 10:25:00,33.63,33.63,33.58,33.6,18200.0,16.8788,16.8788,16.8538,16.8638,18200.0
2006-12-20 10:30:00,33.6,33.63,33.6,33.61,32400.0,16.8638,16.8788,16.8638,16.8688,32400.0
2006-12-20 10:35:00,33.6,33.62,33.6,33.62,9400.0,16.8638,16.8738,16.8638,16.8738,9400.0
2006-12-20 10:40:00,33.61,33.62,33.61,33.62,8200.0,16.8688,16.8738,16.8688,16.8738,8200.0
2006-12-20 10:45:00,33.62,33.62,33.6,33.62,9800.0,16.8738,16.8738,16.8638,16.8738,9800.0
2006-12-20 10:50:00,33.62,33.62,33.6,33.6,15000.0,16.8738,16.8738,16.8638,16.8638,15000.0
2006-12-20 10:55:00,33.6,33.6,33.59,33.6,6600.0,16.8638,16.8638,16.8588,16.8638,6600.0
2006-12-20 11:00:00,33.6,33.61,33.54,33.56,85800.0,16.8638,16.8688,16.8337,16.8437,85800.0
2006-12-20 11:05:00,33.57,33.58,33.53,33.54,25600.0,16.8487,16.8538,16.8287,16.8337,25600.0
2006-12-20 11:10:00,33.54,33.55,33.54,33.54,10400.0,16.8337,16.8387,16.8337,16.8337,10400.0
2006-12-20 11:15:00,33.54,33.55,33.53,33.54,7400.0,16.8337,16.8387,16.8287,16.8337,7400.0
2006-12-20 11:20:00,33.54,33.57,33.54,33.57,8400.0,16.8337,16.8487,16.8337,16.8487,8400.0
2006-12-20 11:25:00,33.58,33.6,33.56,33.57,36800.0,16.8538,16.8638,16.8437,16.8487,36800.0
2006-12-20 11:30:00,33.57,33.57,33.56,33.57,19600.0,16.8487,16.8487,16.8437,16.8487,19600.0
2006-12-20 11:35:00,33.56,33.61,33.56,33.6,30800.0,16.8437,16.8688,16.8437,16.8638,30800.0
2006-12-20 11:40:00,33.6,33.6,33.57,33.58,8800.0,16.8638,16.8638,16.8487,16.8538,8800.0
2006-12-20 11:45:00,33.58,33.62,33.57,33.61,25000.0,16.8538,16.8738,16.8487,16.8688,25000.0
2006-12-20 11:50:00,33.6,33.6,33.59,33.59,20400.0,16.8638,16.8638,16.8588,16.8588,20400.0
2006-12-20 11:55:00,33.59,33.61,33.59,33.61,5600.0,16.8588,16.8688,16.8588,16.8688,5600.0
2006-12-20 12:00:00,33.62,33.62,33.61,33.61,15800.0,16.8738,16.8738,16.8688,16.8688,15800.0
2006-12-20 12:05:00,33.61,33.61,33.58,33.58,5200.0,16.8688,16.8688,16.8538,16.8538,5200.0
2006-12-20 12:10:00,33.58,33.58,33.58,33.58,5400.0,16.8538,16.8538,16.8538,16.8538,5400.0
2006-12-20 12:15:00,33.58,33.58,33.58,33.58,7600.0,16.8538,16.8538,16.8538,16.8538,7600.0
2006-12-20 12:20:00,33.58,33.59,33.58,33.59,4600.0,16.8538,16.8588,16.8538,16.8588,4600.0
2006-12-20 12:25:00,33.6,33.61,33.6,33.6,4200.0,16.8638,16.8688,16.8638,16.8638,4200.0
2006-12-20 12:30:00,33.6,33.61,33.6,33.6,3000.0,16.8638,16.8688,16.8638,16.8638,3000.0
2006-12-20 12:35:00,33.61,33.62,33.6,33.62,6600.0,16.8688,16.8738,16.8638,16.8738,6600.0
2006-12-20 12:40:00,33.61,33.63,33.61,33.63,12800.0,16.8688,16.8788,16.8688,16.8788,12800.0
2006-12-20 12:45:00,33.63,33.63,33.62,33.63,16600.0,16.8788,16.8788,16.8738,16.8788,16600.0
2006-12-20 12:50:00,33.63,33.63,33.6,33.61,11800.0,16.8788,16.8788,16.8638,16.8688,11800.0
2006-12-20 12:55:00,33.6,33.64,33.6,33.64,10000.0,16.8638,16.8839,16.8638,16.8839,10000.0
2006-12-20 13:00:00,33.64,33.71,33.63,33.7,39000.0,16.8839,16.919,16.8788,16.914,39000.0
2006-12-20 13:05:00,33.7,33.71,33.68,33.69,13600.0,16.914,16.919,16.9039,16.909,13600.0
2006-12-20 13:10:00,33.69,33.69,33.68,33.69,9800.0,16.909,16.909,16.9039,16.909,9800.0
2006-12-20 13:15:00,33.68,33.7,33.68,33.7,7800.0,16.9039,16.914,16.9039,16.914,7800.0
2006-12-20 13:20:00,33.7,33.72,33.68,33.68,12200.0,16.914,16.924,16.9039,16.9039,12200.0
2006-12-20 13:25:00,33.68,33.72,33.68,33.72,6600.0,16.9039,16.924,16.9039,16.924,6600.0
2006-12-20 13:30:00,33.72,33.72,33.69,33.69,4000.0,16.924,16.924,16.909,16.909,4000.0
2006-12-20 13:35:00,33.69,33.69,33.65,33.65,12000.0,16.909,16.909,16.8889,16.8889,12000.0
2006-12-20 13:40:00,33.65,33.66,33.63,33.63,8200.0,16.8889,16.8939,16.8788,16.8788,8200.0
2006-12-20 13:45:00,33.63,33.63,33.63,33.63,4400.0,16.8788,16.8788,16.8788,16.8788,4400.0
2006-12-20 13:50:00,33.63,33.63,33.63,33.63,5000.0,16.8788,16.8788,16.8788,16.8788,5000.0
2006-12-20 13:55:00,33.63,33.63,33.61,33.61,4800.0,16.8788,16.8788,16.8688,16.8688,4800.0
2006-12-20 14:00:00,33.62,33.62,33.61,33.61,7200.0,16.8738,16.8738,16.8688,16.8688,7200.0
2006-12-20 14:05:00,33.63,33.63,33.61,33.62,5000.0,16.8788,16.8788,16.8688,16.8738,5000.0
2006-12-20 14:10:00,33.61,33.62,33.6,33.61,3400.0,16.8688,16.8738,16.8638,16.8688,3400.0
2006-12-20 14:15:00,33.61,33.62,33.6,33.6,4800.0,16.8688,16.8738,16.8638,16.8638,4800.0
2006-12-20 14:20:00,33.6,33.62,33.6,33.62,4600.0,16.8638,16.8738,16.8638,16.8738,4600.0
2006-12-20 14:25:00,33.62,33.62,33.6,33.6,5000.0,16.8738,16.8738,16.8638,16.8638,5000.0
2006-12-20 14:30:00,33.6,33.61,33.55,33.56,14400.0,16.8638,16.8688,16.8387,16.8437,14400.0
2006-12-20 14:35:00,33.56,33.57,33.52,33.52,16800.0,16.8437,16.8487,16.8236,16.8236,16800.0
2006-12-20 14:40:00,33.52,33.54,33.52,33.54,6000.0,16.8236,16.8337,16.8236,16.8337,6000.0
2006-12-20 14:45:00,33.53,33.55,33.49,33.5,30400.0,16.8287,16.8387,16.8086,16.8136,30400.0
2006-12-20 14:50:00,33.51,33.52,33.49,33.52,3200.0,16.8186,16.8236,16.8086,16.8236,3200.0
2006-12-20 14:55:00,33.53,33.55,33.52,33.55,3200.0,16.8287,16.8387,16.8236,16.8387,3200.0
2006-12-20 15:00:00,33.54,33.55,33.52,33.52,7000.0,16.8337,16.8387,16.8236,16.8236,7000.0
2006-12-20 15:05:00,33.53,33.54,33.52,33.54,4400.0,16.8287,16.8337,16.8236,16.8337,4400.0
2006-12-20 15:10:00,33.53,33.54,33.52,33.54,4200.0,16.8287,16.8337,16.8236,16.8337,4200.0
2006-12-20 15:15:00,33.55,33.55,33.54,33.54,4200.0,16.8387,16.8387,16.8337,16.8337,4200.0
2006-12-20 15:20:00,33.52,33.52,33.49,33.5,6800.0,16.8236,16.8236,16.8086,16.8136,6800.0
2006-12-20 15:25:00,33.5,33.52,33.49,33.52,7400.0,16.8136,16.8236,16.8086,16.8236,7400.0
2006-12-20 15:30:00,33.52,33.57,33.51,33.57,38200.0,16.8236,16.8487,16.8186,16.8487,38200.0
2006-12-20 15:35:00,33.57,33.6,33.56,33.59,67000.0,16.8487,16.8638,16.8437,16.8588,67000.0
2006-12-20 15:40:00,33.59,33.6,33.56,33.59,22000.0,16.8588,16.8638,16.8437,16.8588,22000.0
2006-12-20 15:45:00,33.59,33.6,33.58,33.59,19000.0,16.8588,16.8638,16.8538,16.8588,19000.0
2006-12-20 15:50:00,33.6,33.6,33.51,33.51,57800.0,16.8638,16.8638,16.8186,16.8186,57800.0
2006-12-20 15:55:00,33.51,33.56,33.51,33.55,42600.0,16.8186,16.8437,16.8186,16.8387,42600.0
2006-12-21 09:30:00,33.48,33.5,33.4,33.4,25400.0,16.8036,16.8136,16.7634,16.7634,25400.0
2006-12-21 09:35:00,33.4,33.46,33.4,33.42,16600.0,16.7634,16.7935,16.7634,16.7734,16600.0
2006-12-21 09:40:00,33.42,33.46,33.4,33.45,17200.0,16.7734,16.7935,16.7634,16.7885,17200.0
2006-12-21 09:45:00,33.45,33.48,33.44,33.48,7800.0,16.7885,16.8036,16.7835,16.8036,7800.0
2006-12-21 09:50:00,33.49,33.49,33.45,33.47,5400.0,16.8086,16.8086,16.7885,16.7985,5400.0
2006-12-21 09:55:00,33.45,33.48,33.43,33.46,17800.0,16.7885,16.8036,16.7785,16.7935,17800.0
2006-12-21 10:00:00,33.46,33.46,33.43,33.45,9200.0,16.7935,16.7935,16.7785,16.7885,9200.0
2006-12-21 10:05:00,33.45,33.49,33.45,33.48,14800.0,16.7885,16.8086,16.7885,16.8036,14800.0
2006-12-21 10:10:00,33.47,33.49,33.46,33.47,9800.0,16.7985,16.8086,16.7935,16.7985,9800.0
2006-12-21 10:15:00,33.47,33.48,33.4,33.42,36400.0,16.7985,16.8036,16.7634,16.7734,36400.0
2006-12-21 10:20:00,33.43,33.45,33.37,33.37,36000.0,16.7785,16.7885,16.7484,16.7484,36000.0
2006-12-21 10:25:00,33.38,33.4,33.36,33.4,33200.0,16.7534,16.7634,16.7433,16.7634,33200.0
2006-12-21 10:30:00,33.38,33.42,33.38,33.41,15600.0,16.7534,16.7734,16.7534,16.7684,15600.0
2006-12-21 10:35:00,33.4,33.42,33.38,33.38,16400.0,16.7634,16.7734,16.7534,16.7534,16400.0
2006-12-21 10:40:00,33.39,33.43,33.38,33.43,14400.0,16.7584,16.7785,16.7534,16.7785,14400.0
2006-12-21 10:45:00,33.43,33.45,33.42,33.42,17800.0,16.7785,16.7885,16.7734,16.7734,17800.0
2006-12-21 10:50:00,33.43,33.45,33.42,33.43,21600.0,16.7785,16.7885,16.7734,16.7785,21600.0
2006-12-21 10:55:00,33.44,33.44,33.41,33.41,13200.0,16.7835,16.7835,16.7684,16.7684,13200.0
2006-12-21 11:00:00,33.41,33.43,33.39,33.41,30000.0,16.7684,16.7785,16.7584,16.7684,30000.0
2006-12-21 11:05:00,33.41,33.44,33.39,33.44,8600.0,16.7684,16.7835,16.7584,16.7835,8600.0
2006-12-21 11:10:00,33.42,33.44,33.41,33.42,48200.0,16.7734,16.7835,16.7684,16.7734,48200.0
2006-12-21 11:15:00,33.42,33.44,33.38,33.41,47200.0,16.7734,16.7835,16.7534,16.7684,47200.0
2006-12-21 11:20:00,33.41,33.42,33.4,33.42,16600.0,16.7684,16.7734,16.7634,16.7734,16600.0
2006-12-21 11:25:00,33.41,33.42,33.41,33.41,15000.0,16.7684,16.7734,16.7684,16.7684,15000.0
2006-12-21 11:30:00,33.42,33.42,33.4,33.4,5400.0,16.7734,16.7734,16.7634,16.7634,5400.0
2006-12-21 11:35:00,33.4,33.41,33.37,33.37,7200.0,16.7634,16.7684,16.7484,16.7484,7200.0
2006-12-21 11:40:00,33.37,33.38,33.35,33.35,15400.0,16.7484,16.7534,16.7383,16.7383,15400.0
2006-12-21 11:45:00,33.35,33.35,33.35,33.35,8400.0,16.7383,16.7383,16.7383,16.7383,8400.0
2006-12-21 11:50:00,33.35,33.35,33.31,33.32,17200.0,16.7383,16.7383,16.7182,16.7233,17200.0
2006-12-21 11:55:00,33.31,33.32,33.28,33.28,8600.0,16.7182,16.7233,16.7032,16.7032,8600.0
2006-12-21 12:00:00,33.28,33.34,33.25,33.34,19200.0,16.7032,16.7333,16.6881,16.7333,19200.0
2006-12-21 12:05:00,33.35,33.37,33.34,33.34,4800.0,16.7383,16.7484,16.7333,16.7333,4800.0
2006-12-21 12:10:00,33.34,33.35,33.32,33.33,6200.0,16.7333,16.7383,16.7233,16.7283,6200.0
2006-12-21 12:15:00,33.33,33.33,33.29,33.3,19400.0,16.7283,16.7283,16.7082,16.7132,19400.0
2006-12-21 12:20:00,33.29,33.3,33.28,33.28,12200.0,16.7082,16.7132,16.7032,16.7032,12200.0
2006-12-21 12:25:00,33.29,33.3,33.28,33.29,4000.0,16.7082,16.7132,16.7032,16.7082,4000.0
2006-12-21 12:30:00,33.29,33.29,33.25,33.25,14000.0,16.7082,16.7082,16.6881,16.6881,14000.0
2006-12-21 12:35:00,33.25,33.27,33.23,33.23,20400.0,16.6881,16.6982,16.6781,16.6781,20400.0
2006-12-21 12:40:00,33.24,33.24,33.22,33.22,10800.0,16.6831,16.6831,16.6731,16.6731,10800.0
2006-12-21 12:45:00,33.22,33.24,33.2,33.23,15400.0,16.6731,16.6831,16.663,16.6781,15400.0
2006-12-21 12:50:00,33.21,33.22,33.21,33.22,9600.0,16.668,16.6731,16.668,16.6731,9600.0
2006-12-21 12:55:00,33.22,33.24,33.2,33.2,18200.0,16.6731,16.6831,16.663,16.663,18200.0
2006-12-21 13:00:00,33.2,33.21,33.17,33.2,20600.0,16.663,16.668,16.648,16.663,20600.0
2006-12-21 13:05:00,33.2,33.23,33.18,33.21,19400.0,16.663,16.6781,16.653,16.668,19400.0
2006-12-21 13:10:00,33.21,33.23,33.21,33.22,5200.0,16.668,16.6781,16.668,16.6731,5200.0
2006-12-21 13:15:00,33.22,33.23,33.21,33.22,10200.0,16.6731,16.6781,16.668,16.6731,10200.0
2006-12-21 13:20:00,33.23,33.23,33.2,33.21,5000.0,16.6781,16.6781,16.663,16.668,5000.0
2006-12-21 13:25:00,33.21,33.25,33.21,33.24,8000.0,16.668,16.6881,16.668,16.6831,8000.0
2006-12-21 13:30:00,33.24,33.25,33.19,33.2,9800.0,16.6831,16.6881,16.658,16.663,9800.0
2006-12-21 13:35:00,33.19,33.22,33.19,33.22,9600.0,16.658,16.6731,16.658,16.6731,9600.0
2006-12-21 13:40:00,33.23,33.23,33.2,33.2,2800.0,16.6781,16.6781,16.663,16.663,2800.0
2006-12-21 13:45:00,33.2,33.2,33.18,33.19,4800.0,16.663,16.663,16.653,16.658,4800.0
2006-12-21 13:50:00,33.19,33.21,33.16,33.18,11600.0,16.658,16.668,16.643,16.653,11600.0
2006-12-21 13:55:00,33.18,33.27,33.15,33.16,19200.0,16.653,16.6982,16.6379,16.643,19200.0
2006-12-21 14:00:00,33.17,33.2,33.15,33.19,7000.0,16.648,16.663,16.6379,16.658,7000.0
2006-12-21 14:05:00,33.19,33.19,33.18,33.19,5400.0,16.658,16.658,16.653,16.658,5400.0
2006-12-21 14:10:00,33.19,33.2,33.18,33.18,9600.0,16.658,16.663,16.653,16.653,9600.0
2006-12-21 14:15:00,33.2,33.21,33.18,33.2,33400.0,16.663,16.668,16.653,16.663,33400.0
2006-12-21 14:20:00,33.2,33.22,33.19,33.22,14600.0,16.663,16.6731,16.658,16.6731,14600.0
2006-12-21 14:25:00,33.22,33.22,33.2,33.21,6000.0,16.6731,16.6731,16.663,16.668,6000.0
2006-12-21 14:30:00,33.21,33.23,33.2,33.22,15000.0,16.668,16.6781,16.663,16.6731,15000.0
2006-12-21 14:35:00,33.23,33.23,33.22,33.22,10600.0,16.6781,16.6781,16.6731,16.6731,10600.0
2006-12-21 14:40:00,33.22,33.23,33.22,33.22,18800.0,16.6731,16.6781,16.6731,16.6731,18800.0
2006-12-21 14:45:00,33.22,33.22,33.22,33.22,23800.0,16.6731,16.6731,16.6731,16.6731,23800.0
2006-12-21 14:50:00,33.22,33.22,33.19,33.2,29000.0,16.6731,16.6731,16.658,16.663,29000.0
2006-12-21 14:55:00,33.2,33.23,33.19,33.22,15000.0,16.663,16.6781,16.658,16.6731,15000.0
2006-12-21 15:00:00,33.21,33.22,33.2,33.21,9600.0,16.668,16.6731,16.663,16.668,9600.0
2006-12-21 15:05:00,33.21,33.24,33.21,33.21,15000.0,16.668,16.6831,16.668,16.668,15000.0
2006-12-21 15:10:00,33.21,33.27,33.21,33.24,19200.0,16.668,16.6982,16.668,16.6831,19200.0
2006-12-21 15:15:00,33.24,33.24,33.22,33.24,13400.0,16.6831,16.6831,16.6731,16.6831,13400.0
2006-12-21 15:20:00,33.24,33.27,33.22,33.25,21000.0,16.6831,16.6982,16.6731,16.6881,21000.0
2006-12-21 15:25:00,33.26,33.27,33.23,33.24,16000.0,16.6931,16.6982,16.6781,16.6831,16000.0
2006-12-21 15:30:00,33.24,33.31,33.24,33.31,21800.0,16.6831,16.7182,16.6831,16.7182,21800.0
2006-12-21 15:35:00,33.29,33.33,33.28,33.33,34800.0,16.7082,16.7283,16.7032,16.7283,34800.0
2006-12-21 15:40:00,33.32,33.34,33.28,33.34,21400.0,16.7233,16.7333,16.7032,16.7333,21400.0
2006-12-21 15:45:00,33.32,33.37,33.31,33.35,37600.0,16.7233,16.7484,16.7182,16.7383,37600.0
2006-12-21 15:50:00,33.35,33.36,33.31,33.33,33400.0,16.7383,16.7433,16.7182,16.7283,33400.0
2006-12-21 15:55:00,33.34,33.38,33.32,33.33,92600.0,16.7333,16.7534,16.7233,16.7283,92600.0
2006-12-22 09:35:00,33.38,33.41,33.22,33.3,19000.0,16.7534,16.7684,16.6731,16.7132,19000.0
2006-12-22 09:40:00,33.26,33.26,33.09,33.22,24200.0,16.6931,16.6931,16.6078,16.6731,24200.0
2006-12-22 09:45:00,33.23,33.23,33.18,33.21,2000.0,16.6781,16.6781,16.653,16.668,2000.0
2006-12-22 09:50:00,33.21,33.31,33.2,33.31,12800.0,16.668,16.7182,16.663,16.7182,12800.0
2006-12-22 09:55:00,33.34,33.34,33.21,33.24,6600.0,16.7333,16.7333,16.668,16.6831,6600.0
2006-12-22 10:00:00,33.22,33.28,33.21,33.25,23800.0,16.6731,16.7032,16.668,16.6881,23800.0
2006-12-22 10:05:00,33.27,33.3,33.24,33.27,10200.0,16.6982,16.7132,16.6831,16.6982,10200.0
2006-12-22 10:10:00,33.27,33.35,33.26,33.31,8600.0,16.6982,16.7383,16.6931,16.7182,8600.0
2006-12-22 10:15:00,33.3,33.35,33.3,33.35,12000.0,16.7132,16.7383,16.7132,16.7383,12000.0
2006-12-22 10:20:00,33.35,33.37,33.33,33.35,4200.0,16.7383,16.7484,16.7283,16.7383,4200.0
2006-12-22 10:25:00,33.35,33.4,33.3,33.38,3200.0,16.7383,16.7634,16.7132,16.7534,3200.0
2006-12-22 10:30:00,33.38,33.38,33.37,33.37,5000.0,16.7534,16.7534,16.7484,16.7484,5000.0
2006-12-22 10:35:00,33.37,33.4,33.36,33.4,12000.0,16.7484,16.7634,16.7433,16.7634,12000.0
2006-12-22 10:40:00,33.4,33.43,33.38,33.42,9400.0,16.7634,16.7785,16.7534,16.7734,9400.0
2006-12-22 10:45:00,33.42,33.45,33.41,33.42,9000.0,16.7734,16.7885,16.7684,16.7734,9000.0
2006-12-22 10:50:00,33.43,33.44,33.39,33.41,7400.0,16.7785,16.7835,16.7584,16.7684,7400.0
2006-12-22 10:55:00,33.38,33.41,33.33,33.33,5200.0,16.7534,16.7684,16.7283,16.7283,5200.0
2006-12-22 11:00:00,33.34,33.34,33.31,33.33,6200.0,16.7333,16.7333,16.7182,16.7283,6200.0
2006-12-22 11:05:00,33.31,33.34,33.31,33.34,6400.0,16.7182,16.7333,16.7182,16.7333,6400.0
2006-12-22 11:10:00,33.32,33.32,33.27,33.31,9400.0,16.7233,16.7233,16.6982,16.7182,9400.0
2006-12-22 11:15:00,33.29,33.3,33.27,33.3,4600.0,16.7082,16.7132,16.6982,16.7132,4600.0
2006-12-22 11:20:00,33.3,33.3,33.26,33.29,4000.0,16.7132,16.7132,16.6931,16.7082,4000.0
2006-12-22 11:25:00,33.27,33.29,33.27,33.28,3200.0,16.6982,16.7082,16.6982,16.7032,3200.0
2006-12-22 11:30:00,33.29,33.3,33.27,33.27,4600.0,16.7082,16.7132,16.6982,16.6982,4600.0
2006-12-22 11:35:00,33.28,33.31,33.27,33.3,4800.0,16.7032,16.7182,16.6982,16.7132,4800.0
2006-12-22 11:40:00,33.31,33.35,33.31,33.34,5000.0,16.7182,16.7383,16.7182,16.7333,5000.0
2006-12-22 11:45:00,33.33,33.33,33.24,33.24,9600.0,16.7283,16.7283,16.6831,16.6831,9600.0
2006-12-22 11:50:00,33.26,33.29,33.26,33.27,5200.0,16.6931,16.7082,16.6931,16.6982,5200.0
2006-12-22 11:55:00,33.27,33.29,33.26,33.26,3600.0,16.6982,16.7082,16.6931,16.6931,3600.0
2006-12-22 12:00:00,33.26,33.31,33.22,33.3,13200.0,16.6931,16.7182,16.6731,16.7132,13200.0
2006-12-22 12:05:00,33.32,33.35,33.31,33.33,4200.0,16.7233,16.7383,16.7182,16.7283,4200.0
2006-12-22 12:10:00,33.32,33.32,33.21,33.23,7600.0,16.7233,16.7233,16.668,16.6781,7600.0
2006-12-22 12:15:00,33.22,33.23,33.21,33.21,3200.0,16.6731,16.6781,16.668,16.668,3200.0
2006-12-22 12:20:00,33.21,33.24,33.2,33.23,3800.0,16.668,16.6831,16.663,16.6781,3800.0
2006-12-22 12:25:00,33.24,33.27,33.23,33.23,1800.0,16.6831,16.6982,16.6781,16.6781,1800.0
2006-12-22 12:30:00,33.21,33.21,33.2,33.21,3400.0,16.668,16.668,16.663,16.668,3400.0
2006-12-22 12:35:00,33.21,33.22,33.2,33.22,1800.0,16.668,16.6731,16.663,16.6731,1800.0
2006-12-22 12:40:00,33.2,33.23,33.19,33.22,2400.0,16.663,16.6781,16.658,16.6731,2400.0
2006-12-22 12:45:00,33.22,33.24,33.22,33.24,3600.0,16.6731,16.6831,16.6731,16.6831,3600.0
2006-12-22 12:50:00,33.25,33.25,33.21,33.24,6200.0,16.6881,16.6881,16.668,16.6831,6200.0
2006-12-22 12:55:00,33.24,33.25,33.23,33.23,6000.0,16.6831,16.6881,16.6781,16.6781,6000.0
2006-12-22 13:00:00,33.23,33.24,33.21,33.21,6600.0,16.6781,16.6831,16.668,16.668,6600.0
2006-12-22 13:05:00,33.22,33.22,33.2,33.2,3800.0,16.6731,16.6731,16.663,16.663,3800.0
2006-12-22 13:10:00,33.19,33.23,33.18,33.21,4600.0,16.658,16.6781,16.653,16.668,4600.0
2006-12-22 13:15:00,33.22,33.24,33.21,33.21,4400.0,16.6731,16.6831,16.668,16.668,4400.0
2006-12-22 13:20:00,33.22,33.23,33.21,33.22,3200.0,16.6731,16.6781,16.668,16.6731,3200.0
2006-12-22 13:25:00,33.19,33.19,33.18,33.19,2000.0,16.658,16.658,16.653,16.658,2000.0
2006-12-22 13:30:00,33.19,33.2,33.18,33.19,7800.0,16.658,16.663,16.653,16.658,7800.0
2006-12-22 13:35:00,33.2,33.23,33.18,33.22,3400.0,16.663,16.6781,16.653,16.6731,3400.0
2006-12-22 13:40:00,33.21,33.22,33.21,33.21,2800.0,16.668,16.6731,16.668,16.668,2800.0
2006-12-22 13:45:00,33.22,33.23,33.2,33.22,4600.0,16.6731,16.6781,16.663,16.6731,4600.0
2006-12-22 13:50:00,33.22,33.26,33.22,33.24,8400.0,16.6731,16.6931,16.6731,16.6831,8400.0
2006-12-22 13:55:00,33.24,33.26,33.24,33.25,4400.0,16.6831,16.6931,16.6831,16.6881,4400.0
2006-12-22 14:00:00,33.24,33.24,33.21,33.22,4600.0,16.6831,16.6831,16.668,16.6731,4600.0
2006-12-22 14:05:00,33.22,33.27,33.22,33.27,7200.0,16.6731,16.6982,16.6731,16.6982,7200.0
2006-12-22 14:10:00,33.26,33.27,33.25,33.26,7000.0,16.6931,16.6982,16.6881,16.6931,7000.0
2006-12-22 14:15:00,33.26,33.27,33.25,33.26,3400.0,16.6931,16.6982,16.6881,16.6931,3400.0
2006-12-22 14:20:00,33.26,33.29,33.24,33.26,10400.0,16.6931,16.7082,16.6831,16.6931,10400.0
2006-12-22 14:25:00,33.26,33.27,33.26,33.27,6200.0,16.6931,16.6982,16.6931,16.6982,6200.0
2006-12-22 14:30:00,33.25,33.27,33.24,33.25,5800.0,16.6881,16.6982,16.6831,16.6881,5800.0
2006-12-22 14:35:00,33.27,33.27,33.24,33.26,5000.0,16.6982,16.6982,16.6831,16.6931,5000.0
2006-12-22 14:40:00,33.27,33.27,33.25,33.25,6800.0,16.6982,16.6982,16.6881,16.6881,6800.0
2006-12-22 14:45:00,33.26,33.26,33.24,33.26,5200.0,16.6931,16.6931,16.6831,16.6931,5200.0
2006-12-22 14:50:00,33.25,33.26,33.24,33.26,7400.0,16.6881,16.6931,16.6831,16.6931,7400.0
2006-12-22 14:55:00,33.26,33.26,33.24,33.26,3800.0,16.6931,16.6931,16.6831,16.6931,3800.0
2006-12-22 15:00:00,33.26,33.26,33.24,33.25,8600.0,16.6931,16.6931,16.6831,16.6881,8600.0
2006-12-22 15:05:00,33.26,33.26,33.25,33.25,6000.0,16.6931,16.6931,16.6881,16.6881,6000.0
2006-12-22 15:10:00,33.26,33.26,33.25,33.26,6800.0,16.6931,16.6931,16.6881,16.6931,6800.0
2006-12-22 15:15:00,33.26,33.27,33.24,33.26,8000.0,16.6931,16.6982,16.6831,16.6931,8000.0
2006-12-22 15:20:00,33.26,33.27,33.24,33.25,11200.0,16.6931,16.6982,16.6831,16.6881,11200.0
2006-12-22 15:25:00,33.26,33.26,33.23,33.24,5600.0,16.6931,16.6931,16.6781,16.6831,5600.0
2006-12-22 15:30:00,33.24,33.26,33.24,33.26,6400.0,16.6831,16.6931,16.6831,16.6931,6400.0
2006-12-22 15:35:00,33.25,33.26,33.24,33.26,12200.0,16.6881,16.6931,16.6831,16.6931,12200.0
2006-12-22 15:40:00,33.26,33.26,33.22,33.24,21200.0,16.6931,16.6931,16.6731,16.6831,21200.0
2006-12-22 15:45:00,33.24,33.26,33.24,33.24,11400.0,16.6831,16.6931,16.6831,16.6831,11400.0
2006-12-22 15:50:00,33.24,33.25,33.23,33.23,18000.0,16.6831,16.6881,16.6781,16.6781,18000.0
2006-12-22 15:55:00,33.23,33.26,33.22,33.25,26600.0,16.6781,16.6931,16.6731,16.6881,26600.0
2006-12-26 09:30:00,33.31,33.31,33.31,33.31,19200.0,16.7182,16.7182,16.7182,16.7182,19200.0
2006-12-26 09:35:00,33.23,33.29,33.2,33.21,7600.0,16.6781,16.7082,16.663,16.668,7600.0
2006-12-26 09:40:00,33.21,33.24,33.18,33.24,13000.0,16.668,16.6831,16.653,16.6831,13000.0
2006-12-26 09:45:00,33.22,33.28,33.22,33.27,1000.0,16.6731,16.7032,16.6731,16.6982,1000.0
2006-12-26 09:50:00,33.27,33.33,33.27,33.33,4000.0,16.6982,16.7283,16.6982,16.7283,4000.0
2006-12-26 09:55:00,33.36,33.43,33.35,33.43,9600.0,16.7433,16.7785,16.7383,16.7785,9600.0
2006-12-26 10:00:00,33.42,33.42,33.38,33.38,3000.0,16.7734,16.7734,16.7534,16.7534,3000.0
2006-12-26 10:05:00,33.37,33.4,33.36,33.39,9200.0,16.7484,16.7634,16.7433,16.7584,9200.0
2006-12-26 10:10:00,33.37,33.38,33.37,33.37,6600.0,16.7484,16.7534,16.7484,16.7484,6600.0
2006-12-26 10:15:00,33.36,33.36,33.32,33.34,3200.0,16.7433,16.7433,16.7233,16.7333,3200.0
2006-12-26 10:20:00,33.35,33.39,33.35,33.39,2400.0,16.7383,16.7584,16.7383,16.7584,2400.0
2006-12-26 10:25:00,33.4,33.41,33.4,33.41,4000.0,16.7634,16.7684,16.7634,16.7684,4000.0
2006-12-26 10:30:00,33.4,33.4,33.38,33.38,2600.0,16.7634,16.7634,16.7534,16.7534,2600.0
2006-12-26 10:35:00,33.38,33.39,33.38,33.38,1800.0,16.7534,16.7584,16.7534,16.7534,1800.0
2006-12-26 10:40:00,33.38,33.39,33.37,33.38,2200.0,16.7534,16.7584,16.7484,16.7534,2200.0
2006-12-26 10:45:00,33.37,33.39,33.35,33.38,22600.0,16.7484,16.7584,16.7383,16.7534,22600.0
2006-12-26 10:50:00,33.38,33.4,33.38,33.4,6200.0,16.7534,16.7634,16.7534,16.7634,6200.0
2006-12-26 10:55:00,33.42,33.45,33.42,33.44,16200.0,16.7734,16.7885,16.7734,16.7835,16200.0
2006-12-26 11:00:00,33.45,33.45,33.43,33.44,5200.0,16.7885,16.7885,16.7785,16.7835,5200.0
2006-12-26 11:05:00,33.44,33.48,33.44,33.44,21600.0,16.7835,16.8036,16.7835,16.7835,21600.0
2006-12-26 11:10:00,33.44,33.46,33.44,33.44,4800.0,16.7835,16.7935,16.7835,16.7835,4800.0
2006-12-26 11:15:00,33.45,33.45,33.43,33.43,11400.0,16.7885,16.7885,16.7785,16.7785,11400.0
2006-12-26 11:20:00,33.43,33.46,33.43,33.45,2800.0,16.7785,16.7935,16.7785,16.7885,2800.0
2006-12-26 11:25:00,33.45,33.47,33.44,33.45,19600.0,16.7885,16.7985,16.7835,16.7885,19600.0
2006-12-26 11:30:00,33.46,33.48,33.44,33.45,17600.0,16.7935,16.8036,16.7835,16.7885,17600.0
2006-12-26 11:35:00,33.44,33.46,33.44,33.46,3000.0,16.7835,16.7935,16.7835,16.7935,3000.0
2006-12-26 11:40:00,33.46,33.47,33.44,33.45,5600.0,16.7935,16.7985,16.7835,16.7885,5600.0
2006-12-26 11:45:00,33.46,33.46,33.45,33.45,8600.0,16.7935,16.7935,16.7885,16.7885,8600.0
2006-12-26 11:50:00,33.45,33.46,33.45,33.46,15400.0,16.7885,16.7935,16.7885,16.7935,15400.0
2006-12-26 11:55:00,33.46,33.46,33.46,33.46,2800.0,16.7935,16.7935,16.7935,16.7935,2800.0
2006-12-26 12:00:00,33.45,33.46,33.45,33.45,13400.0,16.7885,16.7935,16.7885,16.7885,13400.0
2006-12-26 12:05:00,33.46,33.46,33.44,33.45,16400.0,16.7935,16.7935,16.7835,16.7885,16400.0
2006-12-26 12:10:00,33.45,33.48,33.44,33.46,17800.0,16.7885,16.8036,16.7835,16.7935,17800.0
2006-12-26 12:15:00,33.46,33.48,33.46,33.48,54400.0,16.7935,16.8036,16.7935,16.8036,54400.0
2006-12-26 12:20:00,33.48,33.48,33.45,33.47,20000.0,16.8036,16.8036,16.7885,16.7985,20000.0
2006-12-26 12:25:00,33.47,33.47,33.46,33.47,10800.0,16.7985,16.7985,16.7935,16.7985,10800.0
2006-12-26 12:30:00,33.46,33.49,33.45,33.49,12600.0,16.7935,16.8086,16.7885,16.8086,12600.0
2006-12-26 12:35:00,33.5,33.52,33.49,33.49,10400.0,16.8136,16.8236,16.8086,16.8086,10400.0
2006-12-26 12:40:00,33.49,33.49,33.49,33.49,1200.0,16.8086,16.8086,16.8086,16.8086,1200.0
2006-12-26 12:45:00,33.51,33.51,33.49,33.49,8600.0,16.8186,16.8186,16.8086,16.8086,8600.0
2006-12-26 12:50:00,33.49,33.49,33.48,33.48,3200.0,16.8086,16.8086,16.8036,16.8036,3200.0
2006-12-26 12:55:00,33.48,33.5,33.48,33.49,4800.0,16.8036,16.8136,16.8036,16.8086,4800.0
2006-12-26 13:00:00,33.49,33.49,33.48,33.48,3600.0,16.8086,16.8086,16.8036,16.8036,3600.0
2006-12-26 13:05:00,33.49,33.49,33.44,33.44,9600.0,16.8086,16.8086,16.7835,16.7835,9600.0
2006-12-26 13:10:00,33.44,33.45,33.43,33.43,5000.0,16.7835,16.7885,16.7785,16.7785,5000.0
2006-12-26 13:15:00,33.43,33.45,33.42,33.45,3000.0,16.7785,16.7885,16.7734,16.7885,3000.0
2006-12-26 13:20:00,33.45,33.45,33.44,33.45,2200.0,16.7885,16.7885,16.7835,16.7885,2200.0
2006-12-26 13:25:00,33.45,33.47,33.45,33.47,2400.0,16.7885,16.7985,16.7885,16.7985,2400.0
2006-12-26 13:30:00,33.47,33.47,33.45,33.46,4600.0,16.7985,16.7985,16.7885,16.7935,4600.0
2006-12-26 13:35:00,33.46,33.5,33.46,33.47,13600.0,16.7935,16.8136,16.7935,16.7985,13600.0
2006-12-26 13:40:00,33.47,33.48,33.46,33.47,1600.0,16.7985,16.8036,16.7935,16.7985,1600.0
2006-12-26 13:45:00,33.47,33.52,33.47,33.49,6800.0,16.7985,16.8236,16.7985,16.8086,6800.0
2006-12-26 13:50:00,33.5,33.51,33.49,33.49,2200.0,16.8136,16.8186,16.8086,16.8086,2200.0
2006-12-26 13:55:00,33.49,33.49,33.47,33.49,4400.0,16.8086,16.8086,16.7985,16.8086,4400.0
2006-12-26 14:00:00,33.48,33.49,33.46,33.49,2400.0,16.8036,16.8086,16.7935,16.8086,2400.0
2006-12-26 14:05:00,33.5,33.5,33.48,33.48,11000.0,16.8136,16.8136,16.8036,16.8036,11000.0
2006-12-26 14:10:00,33.48,33.48,33.47,33.47,5800.0,16.8036,16.8036,16.7985,16.7985,5800.0
2006-12-26 14:15:00,33.47,33.47,33.46,33.46,1800.0,16.7985,16.7985,16.7935,16.7935,1800.0
2006-12-26 14:20:00,33.47,33.47,33.46,33.47,7600.0,16.7985,16.7985,16.7935,16.7985,7600.0
2006-12-26 14:25:00,33.46,33.48,33.46,33.47,6600.0,16.7935,16.8036,16.7935,16.7985,6600.0
2006-12-26 14:30:00,33.47,33.48,33.46,33.46,5000.0,16.7985,16.8036,16.7935,16.7935,5000.0
2006-12-26 14:35:00,33.47,33.49,33.47,33.48,2200.0,16.7985,16.8086,16.7985,16.8036,2200.0
2006-12-26 14:40:00,33.49,33.5,33.49,33.49,6600.0,16.8086,16.8136,16.8086,16.8086,6600.0
2006-12-26 14:45:00,33.49,33.51,33.49,33.49,13400.0,16.8086,16.8186,16.8086,16.8086,13400.0
2006-12-26 14:50:00,33.49,33.5,33.48,33.48,4000.0,16.8086,16.8136,16.8036,16.8036,4000.0
2006-12-26 14:55:00,33.48,33.48,33.47,33.47,2800.0,16.8036,16.8036,16.7985,16.7985,2800.0
2006-12-26 15:00:00,33.48,33.48,33.45,33.45,14600.0,16.8036,16.8036,16.7885,16.7885,14600.0
2006-12-26 15:05:00,33.46,33.47,33.46,33.47,3200.0,16.7935,16.7985,16.7935,16.7985,3200.0
2006-12-26 15:10:00,33.46,33.47,33.46,33.46,1400.0,16.7935,16.7985,16.7935,16.7935,1400.0
2006-12-26 15:15:00,33.46,33.48,33.46,33.47,9400.0,16.7935,16.8036,16.7935,16.7985,9400.0
2006-12-26 15:20:00,33.47,33.47,33.41,33.44,39400.0,16.7985,16.7985,16.7684,16.7835,39400.0
2006-12-26 15:25:00,33.45,33.47,33.45,33.46,13600.0,16.7885,16.7985,16.7885,16.7935,13600.0
2006-12-26 15:30:00,33.47,33.47,33.45,33.46,8400.0,16.7985,16.7985,16.7885,16.7935,8400.0
2006-12-26 15:35:00,33.45,33.52,33.44,33.5,21200.0,16.7885,16.8236,16.7835,16.8136,21200.0
2006-12-26 15:40:00,33.5,33.51,33.47,33.48,15600.0,16.8136,16.8186,16.7985,16.8036,15600.0
2006-12-26 15:45:00,33.48,33.48,33.46,33.46,9400.0,16.8036,16.8036,16.7935,16.7935,9400.0
2006-12-26 15:50:00,33.46,33.47,33.46,33.47,17800.0,16.7935,16.7985,16.7935,16.7985,17800.0
2006-12-26 15:55:00,33.47,33.48,33.46,33.46,13800.0,16.7985,16.8036,16.7935,16.7935,13800.0
2006-12-27 09:35:00,33.56,33.67,33.5,33.66,31600.0,16.8437,16.8989,16.8136,16.8939,31600.0
2006-12-27 09:40:00,33.66,33.68,33.63,33.65,9800.0,16.8939,16.9039,16.8788,16.8889,9800.0
2006-12-27 09:45:00,33.65,33.66,33.62,33.62,13200.0,16.8889,16.8939,16.8738,16.8738,13200.0
2006-12-27 09:50:00,33.62,33.63,33.6,33.62,9800.0,16.8738,16.8788,16.8638,16.8738,9800.0
2006-12-27 09:55:00,33.6,33.62,33.57,33.57,9000.0,16.8638,16.8738,16.8487,16.8487,9000.0
2006-12-27 10:00:00,33.56,33.58,33.54,33.54,15600.0,16.8437,16.8538,16.8337,16.8337,15600.0
2006-12-27 10:05:00,33.53,33.57,33.52,33.56,12600.0,16.8287,16.8487,16.8236,16.8437,12600.0
2006-12-27 10:10:00,33.53,33.54,33.52,33.52,9800.0,16.8287,16.8337,16.8236,16.8236,9800.0
2006-12-27 10:15:00,33.52,33.52,33.49,33.5,6400.0,16.8236,16.8236,16.8086,16.8136,6400.0
2006-12-27 10:20:00,33.51,33.52,33.5,33.52,6000.0,16.8186,16.8236,16.8136,16.8236,6000.0
2006-12-27 10:25:00,33.5,33.52,33.49,33.51,3800.0,16.8136,16.8236,16.8086,16.8186,3800.0
2006-12-27 10:30:00,33.51,33.54,33.5,33.52,9000.0,16.8186,16.8337,16.8136,16.8236,9000.0
2006-12-27 10:35:00,33.52,33.52,33.47,33.48,2200.0,16.8236,16.8236,16.7985,16.8036,2200.0
2006-12-27 10:40:00,33.49,33.5,33.49,33.5,2800.0,16.8086,16.8136,16.8086,16.8136,2800.0
2006-12-27 10:45:00,33.51,33.51,33.5,33.5,2000.0,16.8186,16.8186,16.8136,16.8136,2000.0
2006-12-27 10:50:00,33.49,33.51,33.49,33.51,1400.0,16.8086,16.8186,16.8086,16.8186,1400.0
2006-12-27 10:55:00,33.51,33.51,33.49,33.49,5600.0,16.8186,16.8186,16.8086,16.8086,5600.0
2006-12-27 11:00:00,33.49,33.51,33.48,33.51,7800.0,16.8086,16.8186,16.8036,16.8186,7800.0
2006-12-27 11:05:00,33.5,33.55,33.49,33.52,13600.0,16.8136,16.8387,16.8086,16.8236,13600.0
2006-12-27 11:10:00,33.54,33.55,33.52,33.53,5200.0,16.8337,16.8387,16.8236,16.8287,5200.0
2006-12-27 11:15:00,33.52,33.54,33.52,33.54,4400.0,16.8236,16.8337,16.8236,16.8337,4400.0
2006-12-27 11:20:00,33.54,33.54,33.49,33.49,7800.0,16.8337,16.8337,16.8086,16.8086,7800.0
2006-12-27 11:25:00,33.49,33.52,33.49,33.5,4400.0,16.8086,16.8236,16.8086,16.8136,4400.0
2006-12-27 11:30:00,33.5,33.51,33.47,33.47,5800.0,16.8136,16.8186,16.7985,16.7985,5800.0
2006-12-27 11:35:00,33.49,33.49,33.48,33.49,18400.0,16.8086,16.8086,16.8036,16.8086,18400.0
2006-12-27 11:40:00,33.49,33.53,33.49,33.5,13200.0,16.8086,16.8287,16.8086,16.8136,13200.0
2006-12-27 11:45:00,33.5,33.51,33.5,33.5,6600.0,16.8136,16.8186,16.8136,16.8136,6600.0
2006-12-27 11:50:00,33.51,33.51,33.49,33.5,2600.0,16.8186,16.8186,16.8086,16.8136,2600.0
2006-12-27 11:55:00,33.51,33.51,33.49,33.51,5200.0,16.8186,16.8186,16.8086,16.8186,5200.0
2006-12-27 12:00:00,33.51,33.51,33.49,33.49,7400.0,16.8186,16.8186,16.8086,16.8086,7400.0
2006-12-27 12:05:00,33.51,33.52,33.48,33.49,23000.0,16.8186,16.8236,16.8036,16.8086,23000.0
2006-12-27 12:10:00,33.48,33.49,33.48,33.48,2200.0,16.8036,16.8086,16.8036,16.8036,2200.0
2006-12-27 12:15:00,33.49,33.49,33.45,33.45,9200.0,16.8086,16.8086,16.7885,16.7885,9200.0
2006-12-27 12:20:00,33.44,33.44,33.42,33.43,14000.0,16.7835,16.7835,16.7734,16.7785,14000.0
2006-12-27 12:25:00,33.43,33.43,33.42,33.43,9000.0,16.7785,16.7785,16.7734,16.7785,9000.0
2006-12-27 12:30:00,33.43,33.45,33.42,33.45,14000.0,16.7785,16.7885,16.7734,16.7885,14000.0
2006-12-27 12:35:00,33.45,33.46,33.43,33.43,4800.0,16.7885,16.7935,16.7785,16.7785,4800.0
2006-12-27 12:40:00,33.44,33.44,33.43,33.43,6000.0,16.7835,16.7835,16.7785,16.7785,6000.0
2006-12-27 12:45:00,33.44,33.44,33.41,33.42,13000.0,16.7835,16.7835,16.7684,16.7734,13000.0
2006-12-27 12:50:00,33.42,33.42,33.38,33.38,6600.0,16.7734,16.7734,16.7534,16.7534,6600.0
2006-12-27 12:55:00,33.38,33.38,33.34,33.34,7200.0,16.7534,16.7534,16.7333,16.7333,7200.0
2006-12-27 13:00:00,33.34,33.35,33.33,33.35,3600.0,16.7333,16.7383,16.7283,16.7383,3600.0
2006-12-27 13:05:00,33.35,33.39,33.35,33.38,7000.0,16.7383,16.7584,16.7383,16.7534,7000.0
2006-12-27 13:10:00,33.38,33.38,33.36,33.37,6800.0,16.7534,16.7534,16.7433,16.7484,6800.0
2006-12-27 13:15:00,33.36,33.37,33.36,33.37,2600.0,16.7433,16.7484,16.7433,16.7484,2600.0
2006-12-27 13:20:00,33.38,33.38,33.37,33.37,4800.0,16.7534,16.7534,16.7484,16.7484,4800.0
2006-12-27 13:25:00,33.38,33.38,33.35,33.35,16600.0,16.7534,16.7534,16.7383,16.7383,16600.0
2006-12-27 13:30:00,33.35,33.39,33.35,33.39,7000.0,16.7383,16.7584,16.7383,16.7584,7000.0
2006-12-27 13:35:00,33.4,33.4,33.38,33.38,6800.0,16.7634,16.7634,16.7534,16.7534,6800.0
2006-12-27 13:40:00,33.39,33.39,33.38,33.38,2000.0,16.7584,16.7584,16.7534,16.7534,2000.0
2006-12-27 13:45:00,33.38,33.38,33.37,33.38,5800.0,16.7534,16.7534,16.7484,16.7534,5800.0
2006-12-27 13:50:00,33.38,33.38,33.35,33.35,9400.0,16.7534,16.7534,16.7383,16.7383,9400.0
2006-12-27 13:55:00,33.35,33.38,33.35,33.38,10200.0,16.7383,16.7534,16.7383,16.7534,10200.0
2006-12-27 14:00:00,33.39,33.42,33.38,33.39,10200.0,16.7584,16.7734,16.7534,16.7584,10200.0
2006-12-27 14:05:00,33.38,33.42,33.38,33.38,23200.0,16.7534,16.7734,16.7534,16.7534,23200.0
2006-12-27 14:10:00,33.38,33.43,33.38,33.41,27600.0,16.7534,16.7785,16.7534,16.7684,27600.0
2006-12-27 14:15:00,33.41,33.41,33.39,33.39,10200.0,16.7684,16.7684,16.7584,16.7584,10200.0
2006-12-27 14:20:00,33.4,33.4,33.37,33.37,4600.0,16.7634,16.7634,16.7484,16.7484,4600.0
2006-12-27 14:25:00,33.38,33.42,33.38,33.41,13200.0,16.7534,16.7734,16.7534,16.7684,13200.0
2006-12-27 14:30:00,33.41,33.43,33.4,33.43,13200.0,16.7684,16.7785,16.7634,16.7785,13200.0
2006-12-27 14:35:00,33.43,33.45,33.43,33.43,6000.0,16.7785,16.7885,16.7785,16.7785,6000.0
2006-12-27 14:40:00,33.43,33.44,33.42,33.42,9400.0,16.7785,16.7835,16.7734,16.7734,9400.0
2006-12-27 14:45:00,33.42,33.42,33.41,33.41,5000.0,16.7734,16.7734,16.7684,16.7684,5000.0
2006-12-27 14:50:00,33.42,33.42,33.4,33.41,5400.0,16.7734,16.7734,16.7634,16.7684,5400.0
2006-12-27 14:55:00,33.41,33.41,33.39,33.4,5600.0,16.7684,16.7684,16.7584,16.7634,5600.0
2006-12-27 15:00:00,33.4,33.43,33.4,33.42,16400.0,16.7634,16.7785,16.7634,16.7734,16400.0
2006-12-27 15:05:00,33.42,33.43,33.42,33.42,6800.0,16.7734,16.7785,16.7734,16.7734,6800.0
2006-12-27 15:10:00,33.42,33.43,33.42,33.42,9600.0,16.7734,16.7785,16.7734,16.7734,9600.0
2006-12-27 15:15:00,33.42,33.42,33.41,33.41,14000.0,16.7734,16.7734,16.7684,16.7684,14000.0
2006-12-27 15:20:00,33.42,33.45,33.42,33.43,10200.0,16.7734,16.7885,16.7734,16.7785,10200.0
2006-12-27 15:25:00,33.44,33.44,33.42,33.43,8200.0,16.7835,16.7835,16.7734,16.7785,8200.0
2006-12-27 15:30:00,33.43,33.43,33.42,33.43,9600.0,16.7785,16.7785,16.7734,16.7785,9600.0
2006-12-27 15:35:00,33.44,33.44,33.41,33.42,11600.0,16.7835,16.7835,16.7684,16.7734,11600.0
2006-12-27 15:40:00,33.42,33.42,33.41,33.41,18400.0,16.7734,16.7734,16.7684,16.7684,18400.0
2006-12-27 15:45:00,33.42,33.45,33.42,33.45,17600.0,16.7734,16.7885,16.7734,16.7885,17600.0
2006-12-27 15:50:00,33.44,33.47,33.43,33.44,25400.0,16.7835,16.7985,16.7785,16.7835,25400.0
2006-12-27 15:55:00,33.44,33.49,33.44,33.48,34600.0,16.7835,16.8086,16.7835,16.8036,34600.0
2006-12-28 09:30:00,33.48,33.6,33.48,33.59,17800.0,16.8036,16.8638,16.8036,16.8588,17800.0
2006-12-28 09:35:00,33.62,33.62,33.47,33.54,13000.0,16.8738,16.8738,16.7985,16.8337,13000.0
2006-12-28 09:40:00,33.58,33.58,33.47,33.49,4600.0,16.8538,16.8538,16.7985,16.8086,4600.0
2006-12-28 09:45:00,33.48,33.49,33.42,33.44,8000.0,16.8036,16.8086,16.7734,16.7835,8000.0
2006-12-28 09:50:00,33.44,33.46,33.44,33.44,4600.0,16.7835,16.7935,16.7835,16.7835,4600.0
2006-12-28 09:55:00,33.43,33.49,33.43,33.45,8000.0,16.7785,16.8086,16.7785,16.7885,8000.0
2006-12-28 10:00:00,33.45,33.5,33.36,33.38,19400.0,16.7885,16.8136,16.7433,16.7534,19400.0
2006-12-28 10:05:00,33.4,33.48,33.4,33.48,7000.0,16.7634,16.8036,16.7634,16.8036,7000.0
2006-12-28 10:10:00,33.48,33.48,33.41,33.43,2600.0,16.8036,16.8036,16.7684,16.7785,2600.0
2006-12-28 10:15:00,33.41,33.43,33.38,33.41,5000.0,16.7684,16.7785,16.7534,16.7684,5000.0
2006-12-28 10:20:00,33.42,33.49,33.41,33.44,10000.0,16.7734,16.8086,16.7684,16.7835,10000.0
2006-12-28 10:25:00,33.43,33.44,33.36,33.39,8800.0,16.7785,16.7835,16.7433,16.7584,8800.0
2006-12-28 10:30:00,33.4,33.45,33.37,33.42,93800.0,16.7634,16.7885,16.7484,16.7734,93800.0
2006-12-28 10:35:00,33.42,33.42,33.38,33.4,2200.0,16.7734,16.7734,16.7534,16.7634,2200.0
2006-12-28 10:40:00,33.4,33.45,33.4,33.45,6800.0,16.7634,16.7885,16.7634,16.7885,6800.0
2006-12-28 10:45:00,33.44,33.47,33.43,33.44,13800.0,16.7835,16.7985,16.7785,16.7835,13800.0
2006-12-28 10:50:00,33.44,33.46,33.43,33.45,11000.0,16.7835,16.7935,16.7785,16.7885,11000.0
2006-12-28 10:55:00,33.45,33.46,33.42,33.42,7800.0,16.7885,16.7935,16.7734,16.7734,7800.0
2006-12-28 11:00:00,33.41,33.41,33.39,33.39,3200.0,16.7684,16.7684,16.7584,16.7584,3200.0
2006-12-28 11:05:00,33.38,33.38,33.37,33.37,3800.0,16.7534,16.7534,16.7484,16.7484,3800.0
2006-12-28 11:10:00,33.38,33.42,33.38,33.42,8600.0,16.7534,16.7734,16.7534,16.7734,8600.0
2006-12-28 11:15:00,33.42,33.42,33.4,33.41,2200.0,16.7734,16.7734,16.7634,16.7684,2200.0
2006-12-28 11:20:00,33.41,33.41,33.38,33.38,8000.0,16.7684,16.7684,16.7534,16.7534,8000.0
2006-12-28 11:25:00,33.38,33.38,33.38,33.38,1200.0,16.7534,16.7534,16.7534,16.7534,1200.0
2006-12-28 11:30:00,33.38,33.4,33.35,33.38,11200.0,16.7534,16.7634,16.7383,16.7534,11200.0
2006-12-28 11:35:00,33.36,33.38,33.36,33.38,8800.0,16.7433,16.7534,16.7433,16.7534,8800.0
2006-12-28 11:40:00,33.37,33.37,33.37,33.37,2800.0,16.7484,16.7484,16.7484,16.7484,2800.0
2006-12-28 11:45:00,33.35,33.35,33.31,33.31,16800.0,16.7383,16.7383,16.7182,16.7182,16800.0
2006-12-28 11:50:00,33.3,33.32,33.29,33.31,6200.0,16.7132,16.7233,16.7082,16.7182,6200.0
2006-12-28 11:55:00,33.3,33.31,33.27,33.27,4800.0,16.7132,16.7182,16.6982,16.6982,4800.0
2006-12-28 12:00:00,33.27,33.27,33.26,33.27,10200.0,16.6982,16.6982,16.6931,16.6982,10200.0
2006-12-28 12:05:00,33.28,33.29,33.26,33.26,6200.0,16.7032,16.7082,16.6931,16.6931,6200.0
2006-12-28 12:10:00,33.26,33.26,33.26,33.26,400.0,16.6931,16.6931,16.6931,16.6931,400.0
2006-12-28 12:15:00,33.27,33.27,33.26,33.27,2800.0,16.6982,16.6982,16.6931,16.6982,2800.0
2006-12-28 12:20:00,33.28,33.29,33.25,33.25,2600.0,16.7032,16.7082,16.6881,16.6881,2600.0
2006-12-28 12:25:00,33.25,33.25,33.22,33.24,13800.0,16.6881,16.6881,16.6731,16.6831,13800.0
2006-12-28 12:30:00,33.24,33.26,33.24,33.26,4200.0,16.6831,16.6931,16.6831,16.6931,4200.0
2006-12-28 12:35:00,33.26,33.27,33.24,33.24,5800.0,16.6931,16.6982,16.6831,16.6831,5800.0
2006-12-28 12:40:00,33.24,33.24,33.23,33.24,3800.0,16.6831,16.6831,16.6781,16.6831,3800.0
2006-12-28 12:45:00,33.23,33.23,33.21,33.22,5600.0,16.6781,16.6781,16.668,16.6731,5600.0
2006-12-28 12:50:00,33.22,33.22,33.21,33.22,4000.0,16.6731,16.6731,16.668,16.6731,4000.0
2006-12-28 12:55:00,33.22,33.22,33.19,33.2,4200.0,16.6731,16.6731,16.658,16.663,4200.0
2006-12-28 13:00:00,33.2,33.21,33.19,33.2,3400.0,16.663,16.668,16.658,16.663,3400.0
2006-12-28 13:05:00,33.21,33.21,33.21,33.21,2000.0,16.668,16.668,16.668,16.668,2000.0
2006-12-28 13:10:00,33.22,33.23,33.22,33.23,3400.0,16.6731,16.6781,16.6731,16.6781,3400.0
2006-12-28 13:15:00,33.22,33.22,33.21,33.21,3800.0,16.6731,16.6731,16.668,16.668,3800.0
2006-12-28 13:20:00,33.21,33.22,33.2,33.2,1400.0,16.668,16.6731,16.663,16.663,1400.0
2006-12-28 13:25:00,33.21,33.21,33.21,33.21,2600.0,16.668,16.668,16.668,16.668,2600.0
2006-12-28 13:30:00,33.21,33.26,33.21,33.26,6800.0,16.668,16.6931,16.668,16.6931,6800.0
2006-12-28 13:35:00,33.25,33.25,33.22,33.22,13200.0,16.6881,16.6881,16.6731,16.6731,13200.0
2006-12-28 13:40:00,33.23,33.23,33.22,33.23,3400.0,16.6781,16.6781,16.6731,16.6781,3400.0
2006-12-28 13:45:00,33.22,33.28,33.22,33.28,5600.0,16.6731,16.7032,16.6731,16.7032,5600.0
2006-12-28 13:50:00,33.28,33.28,33.26,33.26,12400.0,16.7032,16.7032,16.6931,16.6931,12400.0
2006-12-28 13:55:00,33.26,33.26,33.24,33.24,1800.0,16.6931,16.6931,16.6831,16.6831,1800.0
2006-12-28 14:00:00,33.24,33.24,33.23,33.23,4200.0,16.6831,16.6831,16.6781,16.6781,4200.0
2006-12-28 14:05:00,33.23,33.24,33.23,33.24,3200.0,16.6781,16.6831,16.6781,16.6831,3200.0
2006-12-28 14:10:00,33.25,33.27,33.24,33.26,7600.0,16.6881,16.6982,16.6831,16.6931,7600.0
2006-12-28 14:15:00,33.27,33.31,33.26,33.3,8000.0,16.6982,16.7182,16.6931,16.7132,8000.0
2006-12-28 14:20:00,33.28,33.29,33.27,33.27,2600.0,16.7032,16.7082,16.6982,16.6982,2600.0
2006-12-28 14:25:00,33.27,33.28,33.27,33.27,3200.0,16.6982,16.7032,16.6982,16.6982,3200.0
2006-12-28 14:30:00,33.27,33.33,33.27,33.32,10800.0,16.6982,16.7283,16.6982,16.7233,10800.0
2006-12-28 14:35:00,33.31,33.31,33.31,33.31,7800.0,16.7182,16.7182,16.7182,16.7182,7800.0
2006-12-28 14:40:00,33.31,33.32,33.31,33.31,7600.0,16.7182,16.7233,16.7182,16.7182,7600.0
2006-12-28 14:45:00,33.31,33.32,33.31,33.32,6400.0,16.7182,16.7233,16.7182,16.7233,6400.0
2006-12-28 14:50:00,33.31,33.32,33.31,33.32,9200.0,16.7182,16.7233,16.7182,16.7233,9200.0
2006-12-28 14:55:00,33.32,33.32,33.31,33.32,5800.0,16.7233,16.7233,16.7182,16.7233,5800.0
2006-12-28 15:00:00,33.32,33.35,33.32,33.32,15000.0,16.7233,16.7383,16.7233,16.7233,15000.0
2006-12-28 15:05:00,33.32,33.33,33.32,33.32,6400.0,16.7233,16.7283,16.7233,16.7233,6400.0
2006-12-28 15:10:00,33.32,33.33,33.32,33.33,4000.0,16.7233,16.7283,16.7233,16.7283,4000.0
2006-12-28 15:15:00,33.32,33.33,33.32,33.32,11400.0,16.7233,16.7283,16.7233,16.7233,11400.0
2006-12-28 15:20:00,33.32,33.33,33.29,33.3,26800.0,16.7233,16.7283,16.7082,16.7132,26800.0
2006-12-28 15:25:00,33.3,33.31,33.29,33.3,12600.0,16.7132,16.7182,16.7082,16.7132,12600.0
2006-12-28 15:30:00,33.31,33.32,33.3,33.3,5000.0,16.7182,16.7233,16.7132,16.7132,5000.0
2006-12-28 15:35:00,33.3,33.33,33.3,33.33,11800.0,16.7132,16.7283,16.7132,16.7283,11800.0
2006-12-28 15:40:00,33.32,33.33,33.32,33.32,16200.0,16.7233,16.7283,16.7233,16.7233,16200.0
2006-12-28 15:45:00,33.32,33.32,33.3,33.31,7400.0,16.7233,16.7233,16.7132,16.7182,7400.0
2006-12-28 15:50:00,33.32,33.32,33.3,33.32,10000.0,16.7233,16.7233,16.7132,16.7233,10000.0
2006-12-28 15:55:00,33.32,33.32,33.28,33.3,18200.0,16.7233,16.7233,16.7032,16.7132,18200.0
2006-12-29 09:30:00,33.27,33.31,33.27,33.27,13200.0,16.6982,16.7182,16.6982,16.6982,13200.0
2006-12-29 09:35:00,33.3,33.32,33.3,33.31,6200.0,16.7132,16.7233,16.7132,16.7182,6200.0
2006-12-29 09:40:00,33.31,33.31,33.24,33.24,7600.0,16.7182,16.7182,16.6831,16.6831,7600.0
2006-12-29 09:45:00,33.22,33.28,33.22,33.27,61000.0,16.6731,16.7032,16.6731,16.6982,61000.0
2006-12-29 09:50:00,33.27,33.27,33.14,33.19,11400.0,16.6982,16.6982,16.6329,16.658,11400.0
2006-12-29 09:55:00,33.19,33.2,33.18,33.2,2200.0,16.658,16.663,16.653,16.663,2200.0
2006-12-29 10:00:00,33.2,33.26,33.19,33.25,34600.0,16.663,16.6931,16.658,16.6881,34600.0
2006-12-29 10:05:00,33.25,33.26,33.25,33.25,1600.0,16.6881,16.6931,16.6881,16.6881,1600.0
2006-12-29 10:10:00,33.26,33.28,33.26,33.28,5200.0,16.6931,16.7032,16.6931,16.7032,5200.0
2006-12-29 10:15:00,33.28,33.29,33.27,33.29,5600.0,16.7032,16.7082,16.6982,16.7082,5600.0
2006-12-29 10:20:00,33.28,33.29,33.28,33.29,1600.0,16.7032,16.7082,16.7032,16.7082,1600.0
2006-12-29 10:25:00,33.29,33.3,33.29,33.3,4200.0,16.7082,16.7132,16.7082,16.7132,4200.0
2006-12-29 10:30:00,33.29,33.32,33.29,33.32,2800.0,16.7082,16.7233,16.7082,16.7233,2800.0
2006-12-29 10:35:00,33.33,33.33,33.32,33.33,9000.0,16.7283,16.7283,16.7233,16.7283,9000.0
2006-12-29 10:40:00,33.33,33.33,33.31,33.32,12600.0,16.7283,16.7283,16.7182,16.7233,12600.0
2006-12-29 10:45:00,33.31,33.32,33.31,33.32,600.0,16.7182,16.7233,16.7182,16.7233,600.0
2006-12-29 10:50:00,33.32,33.32,33.31,33.31,3800.0,16.7233,16.7233,16.7182,16.7182,3800.0
2006-12-29 10:55:00,33.31,33.32,33.31,33.31,2600.0,16.7182,16.7233,16.7182,16.7182,2600.0
2006-12-29 11:00:00,33.31,33.31,33.3,33.3,3000.0,16.7182,16.7182,16.7132,16.7132,3000.0
2006-12-29 11:05:00,33.3,33.31,33.3,33.31,2400.0,16.7132,16.7182,16.7132,16.7182,2400.0
2006-12-29 11:10:00,33.31,33.31,33.3,33.3,1600.0,16.7182,16.7182,16.7132,16.7132,1600.0
2006-12-29 11:15:00,33.3,33.31,33.29,33.29,3200.0,16.7132,16.7182,16.7082,16.7082,3200.0
2006-12-29 11:20:00,33.31,33.31,33.3,33.3,600.0,16.7182,16.7182,16.7132,16.7132,600.0
2006-12-29 11:25:00,33.29,33.3,33.29,33.29,4600.0,16.7082,16.7132,16.7082,16.7082,4600.0
2006-12-29 11:30:00,33.3,33.3,33.29,33.3,3000.0,16.7132,16.7132,16.7082,16.7132,3000.0
2006-12-29 11:35:00,33.29,33.3,33.29,33.29,3000.0,16.7082,16.7132,16.7082,16.7082,3000.0
2006-12-29 11:40:00,33.29,33.3,33.28,33.3,1600.0,16.7082,16.7132,16.7032,16.7132,1600.0
2006-12-29 11:45:00,33.3,33.3,33.3,33.3,2000.0,16.7132,16.7132,16.7132,16.7132,2000.0
2006-12-29 11:50:00,33.32,33.32,33.32,33.32,1000.0,16.7233,16.7233,16.7233,16.7233,1000.0
2006-12-29 11:55:00,33.32,33.32,33.3,33.3,2000.0,16.7233,16.7233,16.7132,16.7132,2000.0
2006-12-29 12:00:00,33.31,33.32,33.29,33.32,8200.0,16.7182,16.7233,16.7082,16.7233,8200.0
2006-12-29 12:05:00,33.32,33.32,33.31,33.31,1200.0,16.7233,16.7233,16.7182,16.7182,1200.0
2006-12-29 12:10:00,33.31,33.31,33.29,33.29,2800.0,16.7182,16.7182,16.7082,16.7082,2800.0
2006-12-29 12:15:00,33.29,33.3,33.29,33.3,6600.0,16.7082,16.7132,16.7082,16.7132,6600.0
2006-12-29 12:20:00,33.3,33.3,33.29,33.3,2400.0,16.7132,16.7132,16.7082,16.7132,2400.0
2006-12-29 12:25:00,33.3,33.3,33.29,33.3,9400.0,16.7132,16.7132,16.7082,16.7132,9400.0
2006-12-29 12:30:00,33.28,33.29,33.28,33.29,3000.0,16.7032,16.7082,16.7032,16.7082,3000.0
2006-12-29 12:35:00,33.29,33.29,33.27,33.27,3200.0,16.7082,16.7082,16.6982,16.6982,3200.0
2006-12-29 12:40:00,33.27,33.31,33.27,33.31,7400.0,16.6982,16.7182,16.6982,16.7182,7400.0
2006-12-29 12:45:00,33.31,33.31,33.3,33.3,4000.0,16.7182,16.7182,16.7132,16.7132,4000.0
2006-12-29 12:50:00,33.29,33.3,33.29,33.3,1200.0,16.7082,16.7132,16.7082,16.7132,1200.0
2006-12-29 12:55:00,33.3,33.3,33.29,33.3,2000.0,16.7132,16.7132,16.7082,16.7132,2000.0
2006-12-29 13:00:00,33.29,33.29,33.27,33.29,10600.0,16.7082,16.7082,16.6982,16.7082,10600.0
2006-12-29 13:05:00,33.29,33.3,33.28,33.28,2800.0,16.7082,16.7132,16.7032,16.7032,2800.0
2006-12-29 13:10:00,33.29,33.29,33.28,33.28,1000.0,16.7082,16.7082,16.7032,16.7032,1000.0
2006-12-29 13:15:00,33.28,33.29,33.28,33.29,3200.0,16.7032,16.7082,16.7032,16.7082,3200.0
2006-12-29 13:20:00,33.27,33.29,33.27,33.28,3400.0,16.6982,16.7082,16.6982,16.7032,3400.0
2006-12-29 13:25:00,33.27,33.27,33.26,33.26,2000.0,16.6982,16.6982,16.6931,16.6931,2000.0
2006-12-29 13:30:00,33.27,33.27,33.26,33.26,2200.0,16.6982,16.6982,16.6931,16.6931,2200.0
2006-12-29 13:35:00,33.25,33.27,33.25,33.27,3600.0,16.6881,16.6982,16.6881,16.6982,3600.0
2006-12-29 13:40:00,33.27,33.3,33.26,33.28,6000.0,16.6982,16.7132,16.6931,16.7032,6000.0
2006-12-29 13:45:00,33.28,33.29,33.27,33.27,6400.0,16.7032,16.7082,16.6982,16.6982,6400.0
2006-12-29 13:50:00,33.26,33.26,33.21,33.22,9800.0,16.6931,16.6931,16.668,16.6731,9800.0
2006-12-29 13:55:00,33.21,33.22,33.19,33.2,22600.0,16.668,16.6731,16.658,16.663,22600.0
2006-12-29 14:00:00,33.2,33.21,33.2,33.2,3400.0,16.663,16.668,16.663,16.663,3400.0
2006-12-29 14:05:00,33.21,33.21,33.2,33.21,1400.0,16.668,16.668,16.663,16.668,1400.0
2006-12-29 14:10:00,33.2,33.21,33.2,33.21,2200.0,16.663,16.668,16.663,16.668,2200.0
2006-12-29 14:15:00,33.2,33.21,33.19,33.2,3600.0,16.663,16.668,16.658,16.663,3600.0
2006-12-29 14:20:00,33.21,33.21,33.18,33.18,4600.0,16.668,16.668,16.653,16.653,4600.0
2006-12-29 14:25:00,33.19,33.19,33.16,33.17,5000.0,16.658,16.658,16.643,16.648,5000.0
2006-12-29 14:30:00,33.16,33.17,33.16,33.17,3000.0,16.643,16.648,16.643,16.648,3000.0
2006-12-29 14:35:00,33.17,33.17,33.14,33.17,7000.0,16.648,16.648,16.6329,16.648,7000.0
2006-12-29 14:40:00,33.18,33.18,33.16,33.17,2200.0,16.653,16.653,16.643,16.648,2200.0
2006-12-29 14:45:00,33.16,33.17,33.15,33.17,5400.0,16.643,16.648,16.6379,16.648,5400.0
2006-12-29 14:50:00,33.16,33.18,33.15,33.17,7200.0,16.643,16.653,16.6379,16.648,7200.0
2006-12-29 14:55:00,33.17,33.18,33.17,33.18,3800.0,16.648,16.653,16.648,16.653,3800.0
2006-12-29 15:00:00,33.17,33.18,33.17,33.17,4600.0,16.648,16.653,16.648,16.648,4600.0
2006-12-29 15:05:00,33.18,33.19,33.17,33.19,7000.0,16.653,16.658,16.648,16.658,7000.0
2006-12-29 15:10:00,33.21,33.21,33.18,33.19,8600.0,16.668,16.668,16.653,16.658,8600.0
2006-12-29 15:15:00,33.19,33.21,33.19,33.21,5200.0,16.658,16.668,16.658,16.668,5200.0
2006-12-29 15:20:00,33.2,33.21,33.1,33.16,26200.0,16.663,16.668,16.6128,16.643,26200.0
2006-12-29 15:25:00,33.16,33.16,33.03,33.06,31000.0,16.643,16.643,16.5777,16.5928,31000.0
2006-12-29 15:30:00,33.06,33.16,33.06,33.13,17800.0,16.5928,16.643,16.5928,16.6279,17800.0
2006-12-29 15:35:00,33.14,33.15,33.1,33.13,12000.0,16.6329,16.6379,16.6128,16.6279,12000.0
2006-12-29 15:40:00,33.15,33.24,33.15,33.24,43000.0,16.6379,16.6831,16.6379,16.6831,43000.0
2006-12-29 15:45:00,33.24,33.28,33.23,33.28,58800.0,16.6831,16.7032,16.6781,16.7032,58800.0
2006-12-29 15:50:00,33.27,33.32,33.22,33.22,65600.0,16.6982,16.7233,16.6731,16.6731,65600.0
2006-12-29 15:55:00,33.23,33.24,33.13,33.13,107200.0,16.6781,16.6831,16.6279,16.6279,107200.0
2007-01-03 09:30:00,33.23,33.35,33.2,33.33,63400.0,16.6781,16.7383,16.663,16.7283,63400.0
2007-01-03 09:35:00,33.27,33.35,33.26,33.32,24000.0,16.6982,16.7383,16.6931,16.7233,24000.0
2007-01-03 09:40:00,33.32,33.35,33.27,33.32,23600.0,16.7233,16.7383,16.6982,16.7233,23600.0
2007-01-03 09:45:00,33.32,33.32,33.27,33.29,29800.0,16.7233,16.7233,16.6982,16.7082,29800.0
2007-01-03 09:50:00,33.27,33.32,33.25,33.25,26000.0,16.6982,16.7233,16.6881,16.6881,26000.0
2007-01-03 09:55:00,33.24,33.27,33.21,33.22,20800.0,16.6831,16.6982,16.668,16.6731,20800.0
2007-01-03 10:00:00,33.24,33.34,33.22,33.34,45400.0,16.6831,16.7333,16.6731,16.7333,45400.0
2007-01-03 10:05:00,33.34,33.35,33.27,33.31,23600.0,16.7333,16.7383,16.6982,16.7182,23600.0
2007-01-03 10:10:00,33.3,33.43,33.27,33.43,20000.0,16.7132,16.7785,16.6982,16.7785,20000.0
2007-01-03 10:15:00,33.4,33.54,33.4,33.52,51600.0,16.7634,16.8337,16.7634,16.8236,51600.0
2007-01-03 10:20:00,33.52,33.54,33.43,33.53,39000.0,16.8236,16.8337,16.7785,16.8287,39000.0
2007-01-03 10:25:00,33.54,33.76,33.51,33.75,37000.0,16.8337,16.9441,16.8186,16.9391,37000.0
2007-01-03 10:30:00,33.74,33.75,33.63,33.68,25400.0,16.9341,16.9391,16.8788,16.9039,25400.0
2007-01-03 10:35:00,33.69,33.77,33.69,33.74,16600.0,16.909,16.9491,16.909,16.9341,16600.0
2007-01-03 10:40:00,33.77,33.77,33.71,33.71,7000.0,16.9491,16.9491,16.919,16.919,7000.0
2007-01-03 10:45:00,33.72,33.72,33.69,33.69,4000.0,16.924,16.924,16.909,16.909,4000.0
2007-01-03 10:50:00,33.67,33.68,33.62,33.65,9000.0,16.8989,16.9039,16.8738,16.8889,9000.0
2007-01-03 10:55:00,33.65,33.66,33.6,33.63,22800.0,16.8889,16.8939,16.8638,16.8788,22800.0
2007-01-03 11:00:00,33.63,33.65,33.62,33.62,11800.0,16.8788,16.8889,16.8738,16.8738,11800.0
2007-01-03 11:05:00,33.63,33.63,33.57,33.59,30600.0,16.8788,16.8788,16.8487,16.8588,30600.0
2007-01-03 11:10:00,33.6,33.62,33.6,33.62,6000.0,16.8638,16.8738,16.8638,16.8738,6000.0
2007-01-03 11:15:00,33.63,33.66,33.6,33.63,13800.0,16.8788,16.8939,16.8638,16.8788,13800.0
2007-01-03 11:20:00,33.63,33.69,33.63,33.69,23600.0,16.8788,16.909,16.8788,16.909,23600.0
2007-01-03 11:25:00,33.67,33.7,33.67,33.67,14600.0,16.8989,16.914,16.8989,16.8989,14600.0
2007-01-03 11:30:00,33.66,33.66,33.64,33.65,11400.0,16.8939,16.8939,16.8839,16.8889,11400.0
2007-01-03 11:35:00,33.64,33.65,33.6,33.6,13200.0,16.8839,16.8889,16.8638,16.8638,13200.0
2007-01-03 11:40:00,33.58,33.59,33.54,33.56,12000.0,16.8538,16.8588,16.8337,16.8437,12000.0
2007-01-03 11:45:00,33.56,33.58,33.54,33.56,8200.0,16.8437,16.8538,16.8337,16.8437,8200.0
2007-01-03 11:50:00,33.56,33.56,33.56,33.56,4200.0,16.8437,16.8437,16.8437,16.8437,4200.0
2007-01-03 11:55:00,33.57,33.57,33.54,33.54,4200.0,16.8487,16.8487,16.8337,16.8337,4200.0
2007-01-03 12:00:00,33.54,33.55,33.52,33.54,12600.0,16.8337,16.8387,16.8236,16.8337,12600.0
2007-01-03 12:05:00,33.54,33.54,33.5,33.5,11800.0,16.8337,16.8337,16.8136,16.8136,11800.0
2007-01-03 12:10:00,33.51,33.52,33.49,33.51,11600.0,16.8186,16.8236,16.8086,16.8186,11600.0
2007-01-03 12:15:00,33.52,33.56,33.52,33.54,11800.0,16.8236,16.8437,16.8236,16.8337,11800.0
2007-01-03 12:20:00,33.55,33.56,33.52,33.54,2400.0,16.8387,16.8437,16.8236,16.8337,2400.0
2007-01-03 12:25:00,33.55,33.55,33.52,33.53,9200.0,16.8387,16.8387,16.8236,16.8287,9200.0
2007-01-03 12:30:00,33.52,33.54,33.51,33.51,16200.0,16.8236,16.8337,16.8186,16.8186,16200.0
2007-01-03 12:35:00,33.51,33.52,33.49,33.52,10800.0,16.8186,16.8236,16.8086,16.8236,10800.0
2007-01-03 12:40:00,33.51,33.52,33.51,33.52,10600.0,16.8186,16.8236,16.8186,16.8236,10600.0
2007-01-03 12:45:00,33.52,33.56,33.52,33.55,11200.0,16.8236,16.8437,16.8236,16.8387,11200.0
2007-01-03 12:50:00,33.55,33.57,33.54,33.56,4400.0,16.8387,16.8487,16.8337,16.8437,4400.0
2007-01-03 12:55:00,33.57,33.59,33.56,33.59,2600.0,16.8487,16.8588,16.8437,16.8588,2600.0
2007-01-03 13:00:00,33.59,33.6,33.58,33.58,5200.0,16.8588,16.8638,16.8538,16.8538,5200.0
2007-01-03 13:05:00,33.58,33.58,33.56,33.57,4400.0,16.8538,16.8538,16.8437,16.8487,4400.0
2007-01-03 13:10:00,33.57,33.58,33.53,33.53,10000.0,16.8487,16.8538,16.8287,16.8287,10000.0
2007-01-03 13:15:00,33.54,33.55,33.52,33.53,14800.0,16.8337,16.8387,16.8236,16.8287,14800.0
2007-01-03 13:20:00,33.54,33.54,33.52,33.53,4800.0,16.8337,16.8337,16.8236,16.8287,4800.0
2007-01-03 13:25:00,33.52,33.53,33.49,33.52,14200.0,16.8236,16.8287,16.8086,16.8236,14200.0
2007-01-03 13:30:00,33.52,33.56,33.51,33.55,7200.0,16.8236,16.8437,16.8186,16.8387,7200.0
2007-01-03 13:35:00,33.55,33.55,33.49,33.52,10600.0,16.8387,16.8387,16.8086,16.8236,10600.0
2007-01-03 13:40:00,33.52,33.52,33.49,33.49,8800.0,16.8236,16.8236,16.8086,16.8086,8800.0
2007-01-03 13:45:00,33.49,33.5,33.47,33.5,12200.0,16.8086,16.8136,16.7985,16.8136,12200.0
2007-01-03 13:50:00,33.49,33.57,33.49,33.53,22200.0,16.8086,16.8487,16.8086,16.8287,22200.0
2007-01-03 13:55:00,33.52,33.54,33.52,33.53,4200.0,16.8236,16.8337,16.8236,16.8287,4200.0
2007-01-03 14:00:00,33.52,33.55,33.47,33.48,52400.0,16.8236,16.8387,16.7985,16.8036,52400.0
2007-01-03 14:05:00,33.49,33.51,33.48,33.51,16400.0,16.8086,16.8186,16.8036,16.8186,16400.0
2007-01-03 14:10:00,33.51,33.51,33.38,33.48,19600.0,16.8186,16.8186,16.7534,16.8036,19600.0
2007-01-03 14:15:00,33.46,33.48,33.36,33.46,19000.0,16.7935,16.8036,16.7433,16.7935,19000.0
2007-01-03 14:20:00,33.44,33.49,33.44,33.47,5800.0,16.7835,16.8086,16.7835,16.7985,5800.0
2007-01-03 14:25:00,33.5,33.52,33.48,33.49,14000.0,16.8136,16.8236,16.8036,16.8086,14000.0
2007-01-03 14:30:00,33.49,33.52,33.46,33.46,12800.0,16.8086,16.8236,16.7935,16.7935,12800.0
2007-01-03 14:35:00,33.45,33.48,33.45,33.48,14200.0,16.7885,16.8036,16.7885,16.8036,14200.0
2007-01-03 14:40:00,33.48,33.49,33.41,33.45,15800.0,16.8036,16.8086,16.7684,16.7885,15800.0
2007-01-03 14:45:00,33.45,33.45,33.33,33.4,20000.0,16.7885,16.7885,16.7283,16.7634,20000.0
2007-01-03 14:50:00,33.41,33.41,33.35,33.35,8200.0,16.7684,16.7684,16.7383,16.7383,8200.0
2007-01-03 14:55:00,33.35,33.35,33.26,33.27,18000.0,16.7383,16.7383,16.6931,16.6982,18000.0
2007-01-03 15:00:00,33.26,33.29,33.26,33.29,9000.0,16.6931,16.7082,16.6931,16.7082,9000.0
2007-01-03 15:05:00,33.27,33.35,33.27,33.34,12600.0,16.6982,16.7383,16.6982,16.7333,12600.0
2007-01-03 15:10:00,33.35,33.37,33.3,33.3,10800.0,16.7383,16.7484,16.7132,16.7132,10800.0
2007-01-03 15:15:00,33.31,33.32,33.29,33.29,4000.0,16.7182,16.7233,16.7082,16.7082,4000.0
2007-01-03 15:20:00,33.29,33.29,33.27,33.27,5600.0,16.7082,16.7082,16.6982,16.6982,5600.0
2007-01-03 15:25:00,33.28,33.34,33.27,33.27,16800.0,16.7032,16.7333,16.6982,16.6982,16800.0
2007-01-03 15:30:00,33.27,33.3,33.25,33.29,14600.0,16.6982,16.7132,16.6881,16.7082,14600.0
2007-01-03 15:35:00,33.29,33.34,33.28,33.32,11800.0,16.7082,16.7333,16.7032,16.7233,11800.0
2007-01-03 15:40:00,33.31,33.34,33.29,33.3,12200.0,16.7182,16.7333,16.7082,16.7132,12200.0
2007-01-03 15:45:00,33.3,33.34,33.29,33.32,9000.0,16.7132,16.7333,16.7082,16.7233,9000.0
2007-01-03 15:50:00,33.32,33.35,33.3,33.3,21400.0,16.7233,16.7383,16.7132,16.7132,21400.0
2007-01-03 15:55:00,33.3,33.33,33.29,33.33,52800.0,16.7132,16.7283,16.7082,16.7283,52800.0
2007-01-04 09:30:00,33.28,33.34,33.19,33.3,31000.0,16.7032,16.7333,16.658,16.7132,31000.0
2007-01-04 09:35:00,33.33,33.35,33.21,33.35,38800.0,16.7283,16.7383,16.668,16.7383,38800.0
2007-01-04 09:40:00,33.35,33.4,33.29,33.35,34000.0,16.7383,16.7634,16.7082,16.7383,34000.0
2007-01-04 09:45:00,33.35,33.37,33.32,33.34,10800.0,16.7383,16.7484,16.7233,16.7333,10800.0
2007-01-04 09:50:00,33.35,33.4,33.32,33.35,17400.0,16.7383,16.7634,16.7233,16.7383,17400.0
2007-01-04 09:55:00,33.34,33.35,33.3,33.33,13400.0,16.7333,16.7383,16.7132,16.7283,13400.0
2007-01-04 10:00:00,33.32,33.33,33.13,33.17,30200.0,16.7233,16.7283,16.6279,16.648,30200.0
2007-01-04 10:05:00,33.17,33.17,33.08,33.12,23600.0,16.648,16.648,16.6028,16.6229,23600.0
2007-01-04 10:10:00,33.12,33.25,33.11,33.22,21600.0,16.6229,16.6881,16.6179,16.6731,21600.0
2007-01-04 10:15:00,33.22,33.27,33.13,33.24,14000.0,16.6731,16.6982,16.6279,16.6831,14000.0
2007-01-04 10:20:00,33.24,33.28,33.21,33.22,23000.0,16.6831,16.7032,16.668,16.6731,23000.0
2007-01-04 10:25:00,33.23,33.24,33.2,33.24,12400.0,16.6781,16.6831,16.663,16.6831,12400.0
2007-01-04 10:30:00,33.25,33.32,33.25,33.3,16400.0,16.6881,16.7233,16.6881,16.7132,16400.0
2007-01-04 10:35:00,33.29,33.3,33.18,33.19,18600.0,16.7082,16.7132,16.653,16.658,18600.0
2007-01-04 10:40:00,33.19,33.31,33.19,33.29,15200.0,16.658,16.7182,16.658,16.7082,15200.0
2007-01-04 10:45:00,33.28,33.29,33.24,33.27,21000.0,16.7032,16.7082,16.6831,16.6982,21000.0
2007-01-04 10:50:00,33.26,33.33,33.24,33.28,24400.0,16.6931,16.7283,16.6831,16.7032,24400.0
2007-01-04 10:55:00,33.28,33.31,33.25,33.27,48800.0,16.7032,16.7182,16.6881,16.6982,48800.0
2007-01-04 11:00:00,33.27,33.35,33.27,33.31,10600.0,16.6982,16.7383,16.6982,16.7182,10600.0
2007-01-04 11:05:00,33.31,33.35,33.31,33.33,6600.0,16.7182,16.7383,16.7182,16.7283,6600.0
2007-01-04 11:10:00,33.33,33.33,33.25,33.25,11400.0,16.7283,16.7283,16.6881,16.6881,11400.0
2007-01-04 11:15:00,33.26,33.26,33.23,33.24,10400.0,16.6931,16.6931,16.6781,16.6831,10400.0
2007-01-04 11:20:00,33.24,33.26,33.23,33.25,5000.0,16.6831,16.6931,16.6781,16.6881,5000.0
2007-01-04 11:25:00,33.24,33.24,33.23,33.24,11000.0,16.6831,16.6831,16.6781,16.6831,11000.0
2007-01-04 11:30:00,33.24,33.24,33.23,33.23,7600.0,16.6831,16.6831,16.6781,16.6781,7600.0
2007-01-04 11:35:00,33.23,33.26,33.22,33.26,10400.0,16.6781,16.6931,16.6731,16.6931,10400.0
2007-01-04 11:40:00,33.25,33.27,33.24,33.27,9400.0,16.6881,16.6982,16.6831,16.6982,9400.0
2007-01-04 11:45:00,33.27,33.31,33.26,33.3,10800.0,16.6982,16.7182,16.6931,16.7132,10800.0
2007-01-04 11:50:00,33.3,33.31,33.29,33.29,5400.0,16.7132,16.7182,16.7082,16.7082,5400.0
2007-01-04 11:55:00,33.28,33.28,33.24,33.24,11600.0,16.7032,16.7032,16.6831,16.6831,11600.0
2007-01-04 12:00:00,33.25,33.25,33.22,33.24,10200.0,16.6881,16.6881,16.6731,16.6831,10200.0
2007-01-04 12:05:00,33.23,33.24,33.2,33.21,17600.0,16.6781,16.6831,16.663,16.668,17600.0
2007-01-04 12:10:00,33.21,33.22,33.21,33.22,10000.0,16.668,16.6731,16.668,16.6731,10000.0
2007-01-04 12:15:00,33.22,33.23,33.18,33.23,28800.0,16.6731,16.6781,16.653,16.6781,28800.0
2007-01-04 12:20:00,33.24,33.28,33.21,33.27,23400.0,16.6831,16.7032,16.668,16.6982,23400.0
2007-01-04 12:25:00,33.24,33.24,33.18,33.18,8000.0,16.6831,16.6831,16.653,16.653,8000.0
2007-01-04 12:30:00,33.19,33.19,33.13,33.17,9800.0,16.658,16.658,16.6279,16.648,9800.0
2007-01-04 12:35:00,33.16,33.17,33.15,33.16,4800.0,16.643,16.648,16.6379,16.643,4800.0
2007-01-04 12:40:00,33.15,33.15,33.14,33.14,5400.0,16.6379,16.6379,16.6329,16.6329,5400.0
2007-01-04 12:45:00,33.15,33.15,33.1,33.1,8200.0,16.6379,16.6379,16.6128,16.6128,8200.0
2007-01-04 12:50:00,33.1,33.13,33.1,33.13,4200.0,16.6128,16.6279,16.6128,16.6279,4200.0
2007-01-04 12:55:00,33.12,33.13,33.12,33.12,1200.0,16.6229,16.6279,16.6229,16.6229,1200.0
2007-01-04 13:00:00,33.12,33.13,33.11,33.11,5400.0,16.6229,16.6279,16.6179,16.6179,5400.0
2007-01-04 13:05:00,33.11,33.14,33.11,33.14,6800.0,16.6179,16.6329,16.6179,16.6329,6800.0
2007-01-04 13:10:00,33.14,33.15,33.12,33.13,11000.0,16.6329,16.6379,16.6229,16.6279,11000.0
2007-01-04 13:15:00,33.14,33.14,33.13,33.13,3800.0,16.6329,16.6329,16.6279,16.6279,3800.0
2007-01-04 13:20:00,33.13,33.13,33.07,33.09,12800.0,16.6279,16.6279,16.5978,16.6078,12800.0
2007-01-04 13:25:00,33.09,33.09,33.04,33.07,28800.0,16.6078,16.6078,16.5827,16.5978,28800.0
2007-01-04 13:30:00,33.08,33.12,33.07,33.1,24600.0,16.6028,16.6229,16.5978,16.6128,24600.0
2007-01-04 13:35:00,33.1,33.15,33.09,33.09,28000.0,16.6128,16.6379,16.6078,16.6078,28000.0
2007-01-04 13:40:00,33.1,33.13,33.09,33.09,14200.0,16.6128,16.6279,16.6078,16.6078,14200.0
2007-01-04 13:45:00,33.08,33.1,33.08,33.1,25400.0,16.6028,16.6128,16.6028,16.6128,25400.0
2007-01-04 13:50:00,33.1,33.13,33.09,33.13,13600.0,16.6128,16.6279,16.6078,16.6279,13600.0
2007-01-04 13:55:00,33.13,33.14,33.1,33.13,36400.0,16.6279,16.6329,16.6128,16.6279,36400.0
2007-01-04 14:00:00,33.13,33.2,33.13,33.17,38800.0,16.6279,16.663,16.6279,16.648,38800.0
2007-01-04 14:05:00,33.18,33.19,33.16,33.17,16400.0,16.653,16.658,16.643,16.648,16400.0
2007-01-04 14:10:00,33.17,33.23,33.17,33.2,19000.0,16.648,16.6781,16.648,16.663,19000.0
2007-01-04 14:15:00,33.22,33.23,33.13,33.19,23400.0,16.6731,16.6781,16.6279,16.658,23400.0
2007-01-04 14:20:00,33.18,33.18,33.13,33.13,7600.0,16.653,16.653,16.6279,16.6279,7600.0
2007-01-04 14:25:00,33.14,33.16,33.12,33.15,18200.0,16.6329,16.643,16.6229,16.6379,18200.0
2007-01-04 14:30:00,33.15,33.22,33.13,33.15,24800.0,16.6379,16.6731,16.6279,16.6379,24800.0
2007-01-04 14:35:00,33.16,33.17,33.1,33.12,5800.0,16.643,16.648,16.6128,16.6229,5800.0
2007-01-04 14:40:00,33.11,33.19,33.11,33.17,37000.0,16.6179,16.658,16.6179,16.648,37000.0
2007-01-04 14:45:00,33.16,33.16,33.13,33.15,15000.0,16.643,16.643,16.6279,16.6379,15000.0
2007-01-04 14:50:00,33.16,33.2,33.13,33.19,24800.0,16.643,16.663,16.6279,16.658,24800.0
2007-01-04 14:55:00,33.19,33.21,33.13,33.21,33200.0,16.658,16.668,16.6279,16.668,33200.0
2007-01-04 15:00:00,33.22,33.22,33.18,33.18,22200.0,16.6731,16.6731,16.653,16.653,22200.0
2007-01-04 15:05:00,33.18,33.2,33.17,33.2,22400.0,16.653,16.663,16.648,16.663,22400.0
2007-01-04 15:10:00,33.2,33.24,33.2,33.21,21800.0,16.663,16.6831,16.663,16.668,21800.0
2007-01-04 15:15:00,33.21,33.24,33.21,33.24,25200.0,16.668,16.6831,16.668,16.6831,25200.0
2007-01-04 15:20:00,33.23,33.25,33.22,33.23,23000.0,16.6781,16.6881,16.6731,16.6781,23000.0
2007-01-04 15:25:00,33.23,33.24,33.22,33.24,17400.0,16.6781,16.6831,16.6731,16.6831,17400.0
2007-01-04 15:30:00,33.24,33.25,33.21,33.24,30600.0,16.6831,16.6881,16.668,16.6831,30600.0
2007-01-04 15:35:00,33.24,33.28,33.23,33.28,28200.0,16.6831,16.7032,16.6781,16.7032,28200.0
2007-01-04 15:40:00,33.28,33.29,33.26,33.26,27000.0,16.7032,16.7082,16.6931,16.6931,27000.0
2007-01-04 15:45:00,33.26,33.32,33.26,33.28,33600.0,16.6931,16.7233,16.6931,16.7032,33600.0
2007-01-04 15:50:00,33.25,33.28,33.23,33.27,22200.0,16.6881,16.7032,16.6781,16.6982,22200.0
2007-01-04 15:55:00,33.27,33.28,33.23,33.23,77000.0,16.6982,16.7032,16.6781,16.6781,77000.0
2007-01-05 09:30:00,33.07,33.16,33.0,33.01,37600.0,16.5978,16.643,16.5626,16.5677,37600.0
2007-01-05 09:35:00,33.0,33.01,32.77,32.81,43600.0,16.5626,16.5677,16.4472,16.4673,43600.0
2007-01-05 09:40:00,32.81,32.81,32.7,32.73,34200.0,16.4673,16.4673,16.4121,16.4271,34200.0
2007-01-05 09:45:00,32.72,32.81,32.7,32.8,59800.0,16.4221,16.4673,16.4121,16.4623,59800.0
2007-01-05 09:50:00,32.79,32.79,32.75,32.79,21400.0,16.4573,16.4573,16.4372,16.4573,21400.0
2007-01-05 09:55:00,32.8,32.83,32.75,32.8,14600.0,16.4623,16.4773,16.4372,16.4623,14600.0
2007-01-05 10:00:00,32.8,32.87,32.76,32.82,19000.0,16.4623,16.4974,16.4422,16.4723,19000.0
2007-01-05 10:05:00,32.83,32.88,32.82,32.82,7600.0,16.4773,16.5024,16.4723,16.4723,7600.0
2007-01-05 10:10:00,32.82,32.88,32.82,32.87,34400.0,16.4723,16.5024,16.4723,16.4974,34400.0
2007-01-05 10:15:00,32.86,32.86,32.82,32.84,17200.0,16.4924,16.4924,16.4723,16.4823,17200.0
2007-01-05 10:20:00,32.84,32.85,32.83,32.84,5800.0,16.4823,16.4874,16.4773,16.4823,5800.0
2007-01-05 10:25:00,32.85,32.87,32.83,32.86,26400.0,16.4874,16.4974,16.4773,16.4924,26400.0
2007-01-05 10:30:00,32.85,32.88,32.79,32.83,37200.0,16.4874,16.5024,16.4573,16.4773,37200.0
2007-01-05 10:35:00,32.83,32.83,32.81,32.81,2800.0,16.4773,16.4773,16.4673,16.4673,2800.0
2007-01-05 10:40:00,32.83,32.84,32.79,32.79,14800.0,16.4773,16.4823,16.4573,16.4573,14800.0
2007-01-05 10:45:00,32.79,32.8,32.76,32.77,12200.0,16.4573,16.4623,16.4422,16.4472,12200.0
2007-01-05 10:50:00,32.77,32.77,32.76,32.77,3600.0,16.4472,16.4472,16.4422,16.4472,3600.0
2007-01-05 10:55:00,32.77,32.77,32.73,32.74,17400.0,16.4472,16.4472,16.4271,16.4322,17400.0
2007-01-05 11:00:00,32.74,32.76,32.73,32.74,11800.0,16.4322,16.4422,16.4271,16.4322,11800.0
2007-01-05 11:05:00,32.74,32.74,32.65,32.65,26200.0,16.4322,16.4322,16.387,16.387,26200.0
2007-01-05 11:10:00,32.66,32.66,32.55,32.57,32600.0,16.392,16.392,16.3368,16.3468,32600.0
2007-01-05 11:15:00,32.58,32.58,32.51,32.54,16800.0,16.3519,16.3519,16.3167,16.3318,16800.0
2007-01-05 11:20:00,32.55,32.57,32.51,32.54,21000.0,16.3368,16.3468,16.3167,16.3318,21000.0
2007-01-05 11:25:00,32.53,32.55,32.48,32.49,24000.0,16.3268,16.3368,16.3017,16.3067,24000.0
2007-01-05 11:30:00,32.48,32.54,32.48,32.54,40800.0,16.3017,16.3318,16.3017,16.3318,40800.0
2007-01-05 11:35:00,32.54,32.58,32.54,32.56,8000.0,16.3318,16.3519,16.3318,16.3418,8000.0
2007-01-05 11:40:00,32.56,32.58,32.54,32.56,11200.0,16.3418,16.3519,16.3318,16.3418,11200.0
2007-01-05 11:45:00,32.56,32.58,32.54,32.58,48200.0,16.3418,16.3519,16.3318,16.3519,48200.0
2007-01-05 11:50:00,32.58,32.59,32.56,32.59,48800.0,16.3519,16.3569,16.3418,16.3569,48800.0
2007-01-05 11:55:00,32.58,32.58,32.53,32.53,9800.0,16.3519,16.3519,16.3268,16.3268,9800.0
2007-01-05 12:00:00,32.55,32.57,32.52,32.52,35000.0,16.3368,16.3468,16.3217,16.3217,35000.0
2007-01-05 12:05:00,32.52,32.58,32.52,32.57,21000.0,16.3217,16.3519,16.3217,16.3468,21000.0
2007-01-05 12:10:00,32.56,32.58,32.49,32.52,38600.0,16.3418,16.3519,16.3067,16.3217,38600.0
2007-01-05 12:15:00,32.52,32.52,32.49,32.49,6200.0,16.3217,16.3217,16.3067,16.3067,6200.0
2007-01-05 12:20:00,32.49,32.49,32.47,32.49,5400.0,16.3067,16.3067,16.2966,16.3067,5400.0
2007-01-05 12:25:00,32.47,32.48,32.46,32.46,11200.0,16.2966,16.3017,16.2916,16.2916,11200.0
2007-01-05 12:30:00,32.47,32.49,32.47,32.49,6000.0,16.2966,16.3067,16.2966,16.3067,6000.0
2007-01-05 12:35:00,32.49,32.52,32.49,32.52,3800.0,16.3067,16.3217,16.3067,16.3217,3800.0
2007-01-05 12:40:00,32.51,32.51,32.5,32.51,6800.0,16.3167,16.3167,16.3117,16.3167,6800.0
2007-01-05 12:45:00,32.5,32.51,32.48,32.49,7200.0,16.3117,16.3167,16.3017,16.3067,7200.0
2007-01-05 12:50:00,32.49,32.5,32.47,32.47,8000.0,16.3067,16.3117,16.2966,16.2966,8000.0
2007-01-05 12:55:00,32.48,32.49,32.48,32.49,3800.0,16.3017,16.3067,16.3017,16.3067,3800.0
2007-01-05 13:00:00,32.49,32.49,32.42,32.48,16400.0,16.3067,16.3067,16.2715,16.3017,16400.0
2007-01-05 13:05:00,32.48,32.48,32.42,32.45,9800.0,16.3017,16.3017,16.2715,16.2866,9800.0
2007-01-05 13:10:00,32.44,32.49,32.44,32.47,6200.0,16.2816,16.3067,16.2816,16.2966,6200.0
2007-01-05 13:15:00,32.46,32.47,32.43,32.46,3800.0,16.2916,16.2966,16.2766,16.2916,3800.0
2007-01-05 13:20:00,32.44,32.52,32.44,32.5,15800.0,16.2816,16.3217,16.2816,16.3117,15800.0
2007-01-05 13:25:00,32.5,32.57,32.49,32.54,16200.0,16.3117,16.3468,16.3067,16.3318,16200.0
2007-01-05 13:30:00,32.54,32.55,32.51,32.53,16800.0,16.3318,16.3368,16.3167,16.3268,16800.0
2007-01-05 13:35:00,32.52,32.54,32.51,32.54,8000.0,16.3217,16.3318,16.3167,16.3318,8000.0
2007-01-05 13:40:00,32.54,32.59,32.52,32.58,7400.0,16.3318,16.3569,16.3217,16.3519,7400.0
2007-01-05 13:45:00,32.57,32.58,32.54,32.56,16400.0,16.3468,16.3519,16.3318,16.3418,16400.0
2007-01-05 13:50:00,32.56,32.62,32.56,32.6,17400.0,16.3418,16.3719,16.3418,16.3619,17400.0
2007-01-05 13:55:00,32.6,32.6,32.58,32.59,4000.0,16.3619,16.3619,16.3519,16.3569,4000.0
2007-01-05 14:00:00,32.58,32.59,32.58,32.58,29000.0,16.3519,16.3569,16.3519,16.3519,29000.0
2007-01-05 14:05:00,32.59,32.6,32.51,32.51,25800.0,16.3569,16.3619,16.3167,16.3167,25800.0
2007-01-05 14:10:00,32.52,32.56,32.52,32.55,14800.0,16.3217,16.3418,16.3217,16.3368,14800.0
2007-01-05 14:15:00,32.54,32.55,32.51,32.52,25200.0,16.3318,16.3368,16.3167,16.3217,25200.0
2007-01-05 14:20:00,32.51,32.52,32.5,32.51,17200.0,16.3167,16.3217,16.3117,16.3167,17200.0
2007-01-05 14:25:00,32.5,32.54,32.48,32.54,16400.0,16.3117,16.3318,16.3017,16.3318,16400.0
2007-01-05 14:30:00,32.53,32.57,32.52,32.56,12600.0,16.3268,16.3468,16.3217,16.3418,12600.0
2007-01-05 14:35:00,32.56,32.6,32.54,32.56,50400.0,16.3418,16.3619,16.3318,16.3418,50400.0
2007-01-05 14:40:00,32.56,32.56,32.49,32.51,17000.0,16.3418,16.3418,16.3067,16.3167,17000.0
2007-01-05 14:45:00,32.52,32.53,32.51,32.52,7400.0,16.3217,16.3268,16.3167,16.3217,7400.0
2007-01-05 14:50:00,32.53,32.53,32.49,32.52,14000.0,16.3268,16.3268,16.3067,16.3217,14000.0
2007-01-05 14:55:00,32.52,32.52,32.47,32.48,6000.0,16.3217,16.3217,16.2966,16.3017,6000.0
2007-01-05 15:00:00,32.49,32.49,32.43,32.48,16400.0,16.3067,16.3067,16.2766,16.3017,16400.0
2007-01-05 15:05:00,32.49,32.52,32.48,32.51,11400.0,16.3067,16.3217,16.3017,16.3167,11400.0
2007-01-05 15:10:00,32.51,32.52,32.49,32.51,10000.0,16.3167,16.3217,16.3067,16.3167,10000.0
2007-01-05 15:15:00,32.51,32.53,32.51,32.52,12800.0,16.3167,16.3268,16.3167,16.3217,12800.0
2007-01-05 15:20:00,32.52,32.53,32.49,32.52,27200.0,16.3217,16.3268,16.3067,16.3217,27200.0
2007-01-05 15:25:00,32.52,32.52,32.49,32.51,12400.0,16.3217,16.3217,16.3067,16.3167,12400.0
2007-01-05 15:30:00,32.5,32.5,32.47,32.48,15400.0,16.3117,16.3117,16.2966,16.3017,15400.0
2007-01-05 15:35:00,32.48,32.49,32.47,32.49,14200.0,16.3017,16.3067,16.2966,16.3067,14200.0
2007-01-05 15:40:00,32.5,32.53,32.49,32.52,29600.0,16.3117,16.3268,16.3067,16.3217,29600.0
2007-01-05 15:45:00,32.51,32.52,32.49,32.49,29000.0,16.3167,16.3217,16.3067,16.3067,29000.0
2007-01-05 15:50:00,32.49,32.52,32.46,32.5,64200.0,16.3067,16.3217,16.2916,16.3117,64200.0
2007-01-05 15:55:00,32.5,32.53,32.48,32.49,69200.0,16.3117,16.3268,16.3017,16.3067,69200.0
2007-01-08 09:30:00,32.57,32.57,32.44,32.44,27400.0,16.3468,16.3468,16.2816,16.2816,27400.0
2007-01-08 09:35:00,32.44,32.52,32.4,32.4,19000.0,16.2816,16.3217,16.2615,16.2615,19000.0
2007-01-08 09:40:00,32.42,32.55,32.41,32.49,14600.0,16.2715,16.3368,16.2665,16.3067,14600.0
2007-01-08 09:45:00,32.53,32.63,32.49,32.63,16600.0,16.3268,16.3769,16.3067,16.3769,16600.0
2007-01-08 09:50:00,32.63,32.63,32.52,32.52,44600.0,16.3769,16.3769,16.3217,16.3217,44600.0
2007-01-08 09:55:00,32.52,32.52,32.41,32.46,25000.0,16.3217,16.3217,16.2665,16.2916,25000.0
2007-01-08 10:00:00,32.49,32.55,32.49,32.55,35400.0,16.3067,16.3368,16.3067,16.3368,35400.0
2007-01-08 10:05:00,32.55,32.6,32.53,32.6,13200.0,16.3368,16.3619,16.3268,16.3619,13200.0
2007-01-08 10:10:00,32.6,32.6,32.53,32.55,9800.0,16.3619,16.3619,16.3268,16.3368,9800.0
2007-01-08 10:15:00,32.57,32.6,32.52,32.6,15000.0,16.3468,16.3619,16.3217,16.3619,15000.0
2007-01-08 10:20:00,32.6,32.6,32.57,32.57,9400.0,16.3619,16.3619,16.3468,16.3468,9400.0
2007-01-08 10:25:00,32.57,32.57,32.47,32.49,16000.0,16.3468,16.3468,16.2966,16.3067,16000.0
2007-01-08 10:30:00,32.5,32.58,32.5,32.52,18600.0,16.3117,16.3519,16.3117,16.3217,18600.0
2007-01-08 10:35:00,32.52,32.55,32.5,32.52,7600.0,16.3217,16.3368,16.3117,16.3217,7600.0
2007-01-08 10:40:00,32.52,32.58,32.51,32.57,19400.0,16.3217,16.3519,16.3167,16.3468,19400.0
2007-01-08 10:45:00,32.57,32.57,32.54,32.55,11600.0,16.3468,16.3468,16.3318,16.3368,11600.0
2007-01-08 10:50:00,32.55,32.55,32.51,32.51,11000.0,16.3368,16.3368,16.3167,16.3167,11000.0
2007-01-08 10:55:00,32.51,32.52,32.47,32.49,17200.0,16.3167,16.3217,16.2966,16.3067,17200.0
2007-01-08 11:00:00,32.48,32.54,32.47,32.51,12000.0,16.3017,16.3318,16.2966,16.3167,12000.0
2007-01-08 11:05:00,32.5,32.5,32.48,32.48,8200.0,16.3117,16.3117,16.3017,16.3017,8200.0
2007-01-08 11:10:00,32.48,32.49,32.46,32.46,6200.0,16.3017,16.3067,16.2916,16.2916,6200.0
2007-01-08 11:15:00,32.47,32.52,32.47,32.52,17400.0,16.2966,16.3217,16.2966,16.3217,17400.0
2007-01-08 11:20:00,32.52,32.57,32.51,32.51,36000.0,16.3217,16.3468,16.3167,16.3167,36000.0
2007-01-08 11:25:00,32.51,32.51,32.48,32.49,17600.0,16.3167,16.3167,16.3017,16.3067,17600.0
2007-01-08 11:30:00,32.48,32.48,32.44,32.44,9200.0,16.3017,16.3017,16.2816,16.2816,9200.0
2007-01-08 11:35:00,32.44,32.49,32.44,32.48,15400.0,16.2816,16.3067,16.2816,16.3017,15400.0
2007-01-08 11:40:00,32.47,32.52,32.47,32.51,8400.0,16.2966,16.3217,16.2966,16.3167,8400.0
2007-01-08 11:45:00,32.49,32.51,32.47,32.48,9600.0,16.3067,16.3167,16.2966,16.3017,9600.0
2007-01-08 11:50:00,32.49,32.49,32.47,32.47,4200.0,16.3067,16.3067,16.2966,16.2966,4200.0
2007-01-08 11:55:00,32.47,32.47,32.43,32.43,8000.0,16.2966,16.2966,16.2766,16.2766,8000.0
2007-01-08 12:00:00,32.43,32.43,32.37,32.39,8800.0,16.2766,16.2766,16.2465,16.2565,8800.0
2007-01-08 12:05:00,32.39,32.41,32.39,32.4,2800.0,16.2565,16.2665,16.2565,16.2615,2800.0
2007-01-08 12:10:00,32.4,32.41,32.38,32.38,3800.0,16.2615,16.2665,16.2515,16.2515,3800.0
2007-01-08 12:15:00,32.38,32.38,32.35,32.36,8800.0,16.2515,16.2515,16.2364,16.2414,8800.0
2007-01-08 12:20:00,32.35,32.35,32.32,32.32,7000.0,16.2364,16.2364,16.2214,16.2214,7000.0
2007-01-08 12:25:00,32.3,32.33,32.3,32.32,7000.0,16.2113,16.2264,16.2113,16.2214,7000.0
2007-01-08 12:30:00,32.33,32.35,32.33,32.35,7200.0,16.2264,16.2364,16.2264,16.2364,7200.0
2007-01-08 12:35:00,32.35,32.35,32.3,32.31,3200.0,16.2364,16.2364,16.2113,16.2163,3200.0
2007-01-08 12:40:00,32.31,32.31,32.27,32.27,14400.0,16.2163,16.2163,16.1963,16.1963,14400.0
2007-01-08 12:45:00,32.27,32.34,32.26,32.32,18600.0,16.1963,16.2314,16.1912,16.2214,18600.0
2007-01-08 12:50:00,32.32,32.33,32.31,32.31,3400.0,16.2214,16.2264,16.2163,16.2163,3400.0
2007-01-08 12:55:00,32.31,32.32,32.25,32.25,8000.0,16.2163,16.2214,16.1862,16.1862,8000.0
2007-01-08 13:00:00,32.25,32.25,32.19,32.19,20000.0,16.1862,16.1862,16.1561,16.1561,20000.0
2007-01-08 13:05:00,32.2,32.22,32.18,32.19,11400.0,16.1611,16.1712,16.1511,16.1561,11400.0
2007-01-08 13:10:00,32.19,32.2,32.17,32.19,13000.0,16.1561,16.1611,16.1461,16.1561,13000.0
2007-01-08 13:15:00,32.19,32.2,32.16,32.2,9600.0,16.1561,16.1611,16.1411,16.1611,9600.0
2007-01-08 13:20:00,32.18,32.2,32.17,32.17,8200.0,16.1511,16.1611,16.1461,16.1461,8200.0
2007-01-08 13:25:00,32.17,32.2,32.17,32.2,5000.0,16.1461,16.1611,16.1461,16.1611,5000.0
2007-01-08 13:30:00,32.21,32.26,32.21,32.26,10800.0,16.1662,16.1912,16.1662,16.1912,10800.0
2007-01-08 13:35:00,32.27,32.29,32.26,32.27,4800.0,16.1963,16.2063,16.1912,16.1963,4800.0
2007-01-08 13:40:00,32.27,32.34,32.24,32.24,19200.0,16.1963,16.2314,16.1812,16.1812,19200.0
2007-01-08 13:45:00,32.25,32.28,32.24,32.27,10200.0,16.1862,16.2013,16.1812,16.1963,10200.0
2007-01-08 13:50:00,32.26,32.27,32.23,32.23,10200.0,16.1912,16.1963,16.1762,16.1762,10200.0
2007-01-08 13:55:00,32.24,32.3,32.24,32.27,9200.0,16.1812,16.2113,16.1812,16.1963,9200.0
2007-01-08 14:00:00,32.27,32.29,32.27,32.27,3600.0,16.1963,16.2063,16.1963,16.1963,3600.0
2007-01-08 14:05:00,32.26,32.27,32.24,32.25,13000.0,16.1912,16.1963,16.1812,16.1862,13000.0
2007-01-08 14:10:00,32.25,32.33,32.24,32.3,21000.0,16.1862,16.2264,16.1812,16.2113,21000.0
2007-01-08 14:15:00,32.3,32.33,32.3,32.33,5800.0,16.2113,16.2264,16.2113,16.2264,5800.0
2007-01-08 14:20:00,32.32,32.33,32.31,32.33,6800.0,16.2214,16.2264,16.2163,16.2264,6800.0
2007-01-08 14:25:00,32.32,32.35,32.31,32.31,4800.0,16.2214,16.2364,16.2163,16.2163,4800.0
2007-01-08 14:30:00,32.3,32.32,32.29,32.3,10800.0,16.2113,16.2214,16.2063,16.2113,10800.0
2007-01-08 14:35:00,32.3,32.31,32.3,32.31,1600.0,16.2113,16.2163,16.2113,16.2163,1600.0
2007-01-08 14:40:00,32.31,32.32,32.29,32.3,157800.0,16.2163,16.2214,16.2063,16.2113,157800.0
2007-01-08 14:45:00,32.3,32.33,32.29,32.32,8600.0,16.2113,16.2264,16.2063,16.2214,8600.0
2007-01-08 14:50:00,32.32,32.34,32.32,32.32,5400.0,16.2214,16.2314,16.2214,16.2214,5400.0
2007-01-08 14:55:00,32.31,32.33,32.31,32.33,6000.0,16.2163,16.2264,16.2163,16.2264,6000.0
2007-01-08 15:00:00,32.32,32.35,32.3,32.32,11200.0,16.2214,16.2364,16.2113,16.2214,11200.0
2007-01-08 15:05:00,32.33,32.37,32.33,32.37,9400.0,16.2264,16.2465,16.2264,16.2465,9400.0
2007-01-08 15:10:00,32.37,32.42,32.34,32.41,21200.0,16.2465,16.2715,16.2314,16.2665,21200.0
2007-01-08 15:15:00,32.41,32.41,32.35,32.35,19200.0,16.2665,16.2665,16.2364,16.2364,19200.0
2007-01-08 15:20:00,32.36,32.38,32.35,32.38,8400.0,16.2414,16.2515,16.2364,16.2515,8400.0
2007-01-08 15:25:00,32.38,32.39,32.34,32.35,8800.0,16.2515,16.2565,16.2314,16.2364,8800.0
2007-01-08 15:30:00,32.35,32.44,32.35,32.41,28000.0,16.2364,16.2816,16.2364,16.2665,28000.0
2007-01-08 15:35:00,32.41,32.43,32.36,32.41,35400.0,16.2665,16.2766,16.2414,16.2665,35400.0
2007-01-08 15:40:00,32.41,32.45,32.41,32.43,19600.0,16.2665,16.2866,16.2665,16.2766,19600.0
2007-01-08 15:45:00,32.43,32.44,32.41,32.42,14000.0,16.2766,16.2816,16.2665,16.2715,14000.0
2007-01-08 15:50:00,32.43,32.46,32.42,32.43,41200.0,16.2766,16.2916,16.2715,16.2766,41200.0
2007-01-08 15:55:00,32.43,32.5,32.43,32.48,204600.0,16.2766,16.3117,16.2766,16.3017,204600.0
2007-01-09 09:30:00,32.52,32.52,32.44,32.45,23800.0,16.3217,16.3217,16.2816,16.2866,23800.0
2007-01-09 09:35:00,32.47,32.63,32.44,32.6,713000.0,16.2966,16.3769,16.2816,16.3619,713000.0
2007-01-09 09:40:00,32.59,32.59,32.51,32.55,44000.0,16.3569,16.3569,16.3167,16.3368,44000.0
2007-01-09 09:45:00,32.55,32.6,32.54,32.58,57400.0,16.3368,16.3619,16.3318,16.3519,57400.0
2007-01-09 09:50:00,32.57,32.66,32.56,32.58,24400.0,16.3468,16.392,16.3418,16.3519,24400.0
2007-01-09 09:55:00,32.58,32.63,32.56,32.62,27200.0,16.3519,16.3769,16.3418,16.3719,27200.0
2007-01-09 10:00:00,32.63,32.68,32.61,32.68,27200.0,16.3769,16.402,16.3669,16.402,27200.0
2007-01-09 10:05:00,32.67,32.7,32.63,32.69,38400.0,16.397,16.4121,16.3769,16.4071,38400.0
2007-01-09 10:10:00,32.7,32.81,32.7,32.77,44800.0,16.4121,16.4673,16.4121,16.4472,44800.0
2007-01-09 10:15:00,32.77,32.8,32.77,32.79,28000.0,16.4472,16.4623,16.4472,16.4573,28000.0
2007-01-09 10:20:00,32.78,32.88,32.77,32.86,34200.0,16.4522,16.5024,16.4472,16.4924,34200.0
2007-01-09 10:25:00,32.86,33.06,32.86,33.05,44200.0,16.4924,16.5928,16.4924,16.5877,44200.0
2007-01-09 10:30:00,33.05,33.06,32.99,32.99,46800.0,16.5877,16.5928,16.5576,16.5576,46800.0
2007-01-09 10:35:00,33.0,33.0,32.93,32.99,32800.0,16.5626,16.5626,16.5275,16.5576,32800.0
2007-01-09 10:40:00,33.0,33.0,32.97,32.99,29200.0,16.5626,16.5626,16.5476,16.5576,29200.0
2007-01-09 10:45:00,32.98,32.99,32.97,32.99,19800.0,16.5526,16.5576,16.5476,16.5576,19800.0
2007-01-09 10:50:00,32.99,32.99,32.96,32.98,20600.0,16.5576,16.5576,16.5426,16.5526,20600.0
2007-01-09 10:55:00,32.98,32.99,32.94,32.97,39600.0,16.5526,16.5576,16.5325,16.5476,39600.0
2007-01-09 11:00:00,32.96,32.98,32.96,32.97,29000.0,16.5426,16.5526,16.5426,16.5476,29000.0
2007-01-09 11:05:00,32.97,32.97,32.94,32.94,20600.0,16.5476,16.5476,16.5325,16.5325,20600.0
2007-01-09 11:10:00,32.94,32.95,32.93,32.94,24000.0,16.5325,16.5376,16.5275,16.5325,24000.0
2007-01-09 11:15:00,32.94,32.95,32.93,32.93,29600.0,16.5325,16.5376,16.5275,16.5275,29600.0
2007-01-09 11:20:00,32.93,32.93,32.87,32.87,24200.0,16.5275,16.5275,16.4974,16.4974,24200.0
2007-01-09 11:25:00,32.86,32.88,32.85,32.88,45000.0,16.4924,16.5024,16.4874,16.5024,45000.0
2007-01-09 11:30:00,32.88,32.9,32.86,32.88,30000.0,16.5024,16.5125,16.4924,16.5024,30000.0
2007-01-09 11:35:00,32.88,32.9,32.87,32.9,15600.0,16.5024,16.5125,16.4974,16.5125,15600.0
2007-01-09 11:40:00,32.9,32.9,32.8,32.83,35800.0,16.5125,16.5125,16.4623,16.4773,35800.0
2007-01-09 11:45:00,32.83,32.84,32.82,32.83,29800.0,16.4773,16.4823,16.4723,16.4773,29800.0
2007-01-09 11:50:00,32.83,32.87,32.8,32.85,31800.0,16.4773,16.4974,16.4623,16.4874,31800.0
2007-01-09 11:55:00,32.85,32.87,32.81,32.82,24800.0,16.4874,16.4974,16.4673,16.4723,24800.0
2007-01-09 12:00:00,32.82,32.84,32.82,32.83,15800.0,16.4723,16.4823,16.4723,16.4773,15800.0
2007-01-09 12:05:00,32.83,32.87,32.81,32.86,22600.0,16.4773,16.4974,16.4673,16.4924,22600.0
2007-01-09 12:10:00,32.86,32.86,32.84,32.85,17000.0,16.4924,16.4924,16.4823,16.4874,17000.0
2007-01-09 12:15:00,32.85,32.89,32.85,32.89,20800.0,16.4874,16.5074,16.4874,16.5074,20800.0
2007-01-09 12:20:00,32.89,32.9,32.87,32.88,22800.0,16.5074,16.5125,16.4974,16.5024,22800.0
2007-01-09 12:25:00,32.87,32.91,32.87,32.9,28400.0,16.4974,16.5175,16.4974,16.5125,28400.0
2007-01-09 12:30:00,32.9,32.91,32.89,32.89,21000.0,16.5125,16.5175,16.5074,16.5074,21000.0
2007-01-09 12:35:00,32.9,32.91,32.89,32.9,30000.0,16.5125,16.5175,16.5074,16.5125,30000.0
2007-01-09 12:40:00,32.91,32.97,32.9,32.97,34400.0,16.5175,16.5476,16.5125,16.5476,34400.0
2007-01-09 12:45:00,32.97,32.99,32.95,32.97,40000.0,16.5476,16.5576,16.5376,16.5476,40000.0
2007-01-09 12:50:00,32.97,33.05,32.97,33.03,45400.0,16.5476,16.5877,16.5476,16.5777,45400.0
2007-01-09 12:55:00,33.04,33.1,33.03,33.05,38600.0,16.5827,16.6128,16.5777,16.5877,38600.0
2007-01-09 13:00:00,33.05,33.08,33.05,33.06,27000.0,16.5877,16.6028,16.5877,16.5928,27000.0
2007-01-09 13:05:00,33.05,33.1,33.05,33.08,33800.0,16.5877,16.6128,16.5877,16.6028,33800.0
2007-01-09 13:10:00,33.08,33.15,33.08,33.13,53000.0,16.6028,16.6379,16.6028,16.6279,53000.0
2007-01-09 13:15:00,33.13,33.15,33.11,33.12,19200.0,16.6279,16.6379,16.6179,16.6229,19200.0
2007-01-09 13:20:00,33.12,33.13,33.1,33.13,45600.0,16.6229,16.6279,16.6128,16.6279,45600.0
2007-01-09 13:25:00,33.13,33.16,33.13,33.15,58600.0,16.6279,16.643,16.6279,16.6379,58600.0
2007-01-09 13:30:00,33.15,33.16,33.11,33.13,24600.0,16.6379,16.643,16.6179,16.6279,24600.0
2007-01-09 13:35:00,33.13,33.13,33.06,33.07,37800.0,16.6279,16.6279,16.5928,16.5978,37800.0
2007-01-09 13:40:00,33.06,33.08,33.02,33.07,34400.0,16.5928,16.6028,16.5727,16.5978,34400.0
2007-01-09 13:45:00,33.08,33.09,33.04,33.06,27600.0,16.6028,16.6078,16.5827,16.5928,27600.0
2007-01-09 13:50:00,33.06,33.06,33.01,33.01,17000.0,16.5928,16.5928,16.5677,16.5677,17000.0
2007-01-09 13:55:00,32.99,33.05,32.99,33.04,23800.0,16.5576,16.5877,16.5576,16.5827,23800.0
2007-01-09 14:00:00,33.04,33.13,33.04,33.09,36600.0,16.5827,16.6279,16.5827,16.6078,36600.0
2007-01-09 14:05:00,33.1,33.12,33.06,33.09,31200.0,16.6128,16.6229,16.5928,16.6078,31200.0
2007-01-09 14:10:00,33.1,33.1,33.06,33.06,14000.0,16.6128,16.6128,16.5928,16.5928,14000.0
2007-01-09 14:15:00,33.06,33.12,33.05,33.07,28800.0,16.5928,16.6229,16.5877,16.5978,28800.0
2007-01-09 14:20:00,33.07,33.1,33.04,33.04,20800.0,16.5978,16.6128,16.5827,16.5827,20800.0
2007-01-09 14:25:00,33.05,33.07,33.04,33.06,16400.0,16.5877,16.5978,16.5827,16.5928,16400.0
2007-01-09 14:30:00,33.07,33.07,33.04,33.06,16400.0,16.5978,16.5978,16.5827,16.5928,16400.0
2007-01-09 14:35:00,33.06,33.13,33.05,33.09,36200.0,16.5928,16.6279,16.5877,16.6078,36200.0
2007-01-09 14:40:00,33.09,33.12,33.09,33.12,26600.0,16.6078,16.6229,16.6078,16.6229,26600.0
2007-01-09 14:45:00,33.12,33.16,33.08,33.16,24000.0,16.6229,16.643,16.6028,16.643,24000.0
2007-01-09 14:50:00,33.16,33.18,33.12,33.14,34600.0,16.643,16.653,16.6229,16.6329,34600.0
2007-01-09 14:55:00,33.14,33.22,33.14,33.18,52400.0,16.6329,16.6731,16.6329,16.653,52400.0
2007-01-09 15:00:00,33.17,33.23,33.16,33.22,64400.0,16.648,16.6781,16.643,16.6731,64400.0
2007-01-09 15:05:00,33.22,33.23,33.2,33.22,52000.0,16.6731,16.6781,16.663,16.6731,52000.0
2007-01-09 15:10:00,33.22,33.29,33.21,33.28,65800.0,16.6731,16.7082,16.668,16.7032,65800.0
2007-01-09 15:15:00,33.28,33.32,33.27,33.3,65400.0,16.7032,16.7233,16.6982,16.7132,65400.0
2007-01-09 15:20:00,33.3,33.31,33.26,33.31,111000.0,16.7132,16.7182,16.6931,16.7182,111000.0
2007-01-09 15:25:00,33.31,33.33,33.29,33.32,84400.0,16.7182,16.7283,16.7082,16.7233,84400.0
2007-01-09 15:30:00,33.31,33.35,33.31,33.35,63800.0,16.7182,16.7383,16.7182,16.7383,63800.0
2007-01-09 15:35:00,33.35,33.35,33.28,33.29,54000.0,16.7383,16.7383,16.7032,16.7082,54000.0
2007-01-09 15:40:00,33.29,33.31,33.21,33.23,79800.0,16.7082,16.7182,16.668,16.6781,79800.0
2007-01-09 15:45:00,33.24,33.24,33.18,33.18,70800.0,16.6831,16.6831,16.653,16.653,70800.0
2007-01-09 15:50:00,33.17,33.23,33.15,33.15,109000.0,16.648,16.6781,16.6379,16.6379,109000.0
2007-01-09 15:55:00,33.16,33.23,33.13,33.19,124800.0,16.643,16.6781,16.6279,16.658,124800.0
2007-01-10 09:30:00,33.06,33.24,33.06,33.15,18400.0,16.5928,16.6831,16.5928,16.6379,18400.0
2007-01-10 09:35:00,33.1,33.13,33.06,33.1,8800.0,16.6128,16.6279,16.5928,16.6128,8800.0
2007-01-10 09:40:00,33.09,33.13,33.04,33.09,24000.0,16.6078,16.6279,16.5827,16.6078,24000.0
2007-01-10 09:45:00,33.09,33.13,33.06,33.08,27800.0,16.6078,16.6279,16.5928,16.6028,27800.0
2007-01-10 09:50:00,33.09,33.1,33.06,33.08,26800.0,16.6078,16.6128,16.5928,16.6028,26800.0
2007-01-10 09:55:00,33.08,33.1,33.04,33.09,16000.0,16.6028,16.6128,16.5827,16.6078,16000.0
2007-01-10 10:00:00,33.1,33.19,33.07,33.09,23400.0,16.6128,16.658,16.5978,16.6078,23400.0
2007-01-10 10:05:00,33.08,33.13,33.04,33.13,14600.0,16.6028,16.6279,16.5827,16.6279,14600.0
2007-01-10 10:10:00,33.12,33.13,33.1,33.1,2400.0,16.6229,16.6279,16.6128,16.6128,2400.0
2007-01-10 10:15:00,33.09,33.18,33.09,33.17,33200.0,16.6078,16.653,16.6078,16.648,33200.0
2007-01-10 10:20:00,33.17,33.18,33.13,33.15,25000.0,16.648,16.653,16.6279,16.6379,25000.0
2007-01-10 10:25:00,33.15,33.16,33.08,33.1,23000.0,16.6379,16.643,16.6028,16.6128,23000.0
2007-01-10 10:30:00,33.09,33.11,33.0,33.02,44000.0,16.6078,16.6179,16.5626,16.5727,44000.0
2007-01-10 10:35:00,33.01,33.06,33.0,33.04,29400.0,16.5677,16.5928,16.5626,16.5827,29400.0
2007-01-10 10:40:00,33.04,33.07,33.0,33.07,15200.0,16.5827,16.5978,16.5626,16.5978,15200.0
2007-01-10 10:45:00,33.06,33.07,33.03,33.05,32800.0,16.5928,16.5978,16.5777,16.5877,32800.0
2007-01-10 10:50:00,33.05,33.1,33.05,33.1,35400.0,16.5877,16.6128,16.5877,16.6128,35400.0
2007-01-10 10:55:00,33.1,33.1,33.07,33.07,12800.0,16.6128,16.6128,16.5978,16.5978,12800.0
2007-01-10 11:00:00,33.07,33.08,33.05,33.07,23400.0,16.5978,16.6028,16.5877,16.5978,23400.0
2007-01-10 11:05:00,33.06,33.07,33.02,33.07,32200.0,16.5928,16.5978,16.5727,16.5978,32200.0
2007-01-10 11:10:00,33.07,33.07,33.02,33.02,26600.0,16.5978,16.5978,16.5727,16.5727,26600.0
2007-01-10 11:15:00,33.02,33.04,33.02,33.02,4400.0,16.5727,16.5827,16.5727,16.5727,4400.0
2007-01-10 11:20:00,33.02,33.03,33.01,33.01,12400.0,16.5727,16.5777,16.5677,16.5677,12400.0
2007-01-10 11:25:00,33.02,33.02,33.02,33.02,5800.0,16.5727,16.5727,16.5727,16.5727,5800.0
2007-01-10 11:30:00,33.02,33.04,33.0,33.04,14200.0,16.5727,16.5827,16.5626,16.5827,14200.0
2007-01-10 11:35:00,33.03,33.03,33.02,33.02,7800.0,16.5777,16.5777,16.5727,16.5727,7800.0
2007-01-10 11:40:00,33.02,33.03,33.02,33.03,3800.0,16.5727,16.5777,16.5727,16.5777,3800.0
2007-01-10 11:45:00,33.03,33.07,33.02,33.06,15200.0,16.5777,16.5978,16.5727,16.5928,15200.0
2007-01-10 11:50:00,33.07,33.08,33.03,33.03,23600.0,16.5978,16.6028,16.5777,16.5777,23600.0
2007-01-10 11:55:00,33.02,33.02,33.0,33.0,3400.0,16.5727,16.5727,16.5626,16.5626,3400.0
2007-01-10 12:00:00,33.0,33.0,32.96,32.97,13200.0,16.5626,16.5626,16.5426,16.5476,13200.0
2007-01-10 12:05:00,32.97,32.97,32.94,32.95,10800.0,16.5476,16.5476,16.5325,16.5376,10800.0
2007-01-10 12:10:00,32.95,32.95,32.94,32.94,9600.0,16.5376,16.5376,16.5325,16.5325,9600.0
2007-01-10 12:15:00,32.94,32.96,32.94,32.96,5600.0,16.5325,16.5426,16.5325,16.5426,5600.0
2007-01-10 12:20:00,32.96,32.96,32.94,32.95,14600.0,16.5426,16.5426,16.5325,16.5376,14600.0
2007-01-10 12:25:00,32.95,32.98,32.95,32.96,20800.0,16.5376,16.5526,16.5376,16.5426,20800.0
2007-01-10 12:30:00,32.96,32.99,32.92,32.95,23000.0,16.5426,16.5576,16.5225,16.5376,23000.0
2007-01-10 12:35:00,32.96,32.97,32.95,32.97,7600.0,16.5426,16.5476,16.5376,16.5476,7600.0
2007-01-10 12:40:00,32.99,33.02,32.98,33.01,15600.0,16.5576,16.5727,16.5526,16.5677,15600.0
2007-01-10 12:45:00,33.0,33.06,33.0,33.04,9000.0,16.5626,16.5928,16.5626,16.5827,9000.0
2007-01-10 12:50:00,33.04,33.07,33.03,33.07,10000.0,16.5827,16.5978,16.5777,16.5978,10000.0
2007-01-10 12:55:00,33.08,33.1,33.03,33.04,18800.0,16.6028,16.6128,16.5777,16.5827,18800.0
2007-01-10 13:00:00,33.03,33.04,33.01,33.03,4600.0,16.5777,16.5827,16.5677,16.5777,4600.0
2007-01-10 13:05:00,33.03,33.06,33.03,33.04,12000.0,16.5777,16.5928,16.5777,16.5827,12000.0
2007-01-10 13:10:00,33.04,33.08,33.04,33.05,16200.0,16.5827,16.6028,16.5827,16.5877,16200.0
2007-01-10 13:15:00,33.04,33.05,33.04,33.05,10200.0,16.5827,16.5877,16.5827,16.5877,10200.0
2007-01-10 13:20:00,33.06,33.06,33.04,33.05,6000.0,16.5928,16.5928,16.5827,16.5877,6000.0
2007-01-10 13:25:00,33.05,33.06,33.04,33.05,8000.0,16.5877,16.5928,16.5827,16.5877,8000.0
2007-01-10 13:30:00,33.05,33.06,33.04,33.04,8400.0,16.5877,16.5928,16.5827,16.5827,8400.0
2007-01-10 13:35:00,33.05,33.07,33.04,33.07,14000.0,16.5877,16.5978,16.5827,16.5978,14000.0
2007-01-10 13:40:00,33.07,33.12,33.05,33.12,52800.0,16.5978,16.6229,16.5877,16.6229,52800.0
2007-01-10 13:45:00,33.11,33.11,33.07,33.07,27800.0,16.6179,16.6179,16.5978,16.5978,27800.0
2007-01-10 13:50:00,33.08,33.09,33.05,33.08,40800.0,16.6028,16.6078,16.5877,16.6028,40800.0
2007-01-10 13:55:00,33.08,33.08,33.06,33.06,4200.0,16.6028,16.6028,16.5928,16.5928,4200.0
2007-01-10 14:00:00,33.07,33.09,33.06,33.07,15600.0,16.5978,16.6078,16.5928,16.5978,15600.0
2007-01-10 14:05:00,33.07,33.08,33.05,33.06,12000.0,16.5978,16.6028,16.5877,16.5928,12000.0
2007-01-10 14:10:00,33.05,33.08,33.05,33.08,17000.0,16.5877,16.6028,16.5877,16.6028,17000.0
2007-01-10 14:15:00,33.08,33.09,33.05,33.05,15200.0,16.6028,16.6078,16.5877,16.5877,15200.0
2007-01-10 14:20:00,33.06,33.06,33.02,33.04,11200.0,16.5928,16.5928,16.5727,16.5827,11200.0
2007-01-10 14:25:00,33.04,33.06,33.03,33.03,5200.0,16.5827,16.5928,16.5777,16.5777,5200.0
2007-01-10 14:30:00,33.04,33.06,33.02,33.04,27400.0,16.5827,16.5928,16.5727,16.5827,27400.0
2007-01-10 14:35:00,33.05,33.05,33.04,33.05,11600.0,16.5877,16.5877,16.5827,16.5877,11600.0
2007-01-10 14:40:00,33.05,33.06,33.04,33.06,25400.0,16.5877,16.5928,16.5827,16.5928,25400.0
2007-01-10 14:45:00,33.06,33.07,33.04,33.06,26200.0,16.5928,16.5978,16.5827,16.5928,26200.0
2007-01-10 14:50:00,33.05,33.06,33.05,33.05,2000.0,16.5877,16.5928,16.5877,16.5877,2000.0
2007-01-10 14:55:00,33.05,33.05,33.02,33.04,20200.0,16.5877,16.5877,16.5727,16.5827,20200.0
2007-01-10 15:00:00,33.04,33.05,33.02,33.04,13800.0,16.5827,16.5877,16.5727,16.5827,13800.0
2007-01-10 15:05:00,33.05,33.05,33.05,33.05,3600.0,16.5877,16.5877,16.5877,16.5877,3600.0
2007-01-10 15:10:00,33.04,33.06,33.04,33.05,8400.0,16.5827,16.5928,16.5827,16.5877,8400.0
2007-01-10 15:15:00,33.06,33.07,33.06,33.06,19800.0,16.5928,16.5978,16.5928,16.5928,19800.0
2007-01-10 15:20:00,33.06,33.09,33.02,33.05,30800.0,16.5928,16.6078,16.5727,16.5877,30800.0
2007-01-10 15:25:00,33.04,33.04,33.02,33.04,6600.0,16.5827,16.5827,16.5727,16.5827,6600.0
2007-01-10 15:30:00,33.04,33.06,32.99,33.0,9000.0,16.5827,16.5928,16.5576,16.5626,9000.0
2007-01-10 15:35:00,33.0,33.08,33.0,33.08,18600.0,16.5626,16.6028,16.5626,16.6028,18600.0
2007-01-10 15:40:00,33.08,33.08,33.06,33.07,15600.0,16.6028,16.6028,16.5928,16.5978,15600.0
2007-01-10 15:45:00,33.05,33.07,33.01,33.02,21800.0,16.5877,16.5978,16.5677,16.5727,21800.0
2007-01-10 15:50:00,33.02,33.02,33.0,33.02,19000.0,16.5727,16.5727,16.5626,16.5727,19000.0
2007-01-10 15:55:00,33.02,33.02,32.99,32.99,33000.0,16.5727,16.5727,16.5576,16.5576,33000.0
2007-01-11 09:30:00,33.08,33.08,33.02,33.05,18000.0,16.6028,16.6028,16.5727,16.5877,18000.0
2007-01-11 09:35:00,33.02,33.02,32.96,32.99,10800.0,16.5727,16.5727,16.5426,16.5576,10800.0
2007-01-11 09:40:00,32.99,33.19,32.99,33.19,24600.0,16.5576,16.658,16.5576,16.658,24600.0
2007-01-11 09:45:00,33.19,33.22,33.17,33.17,23000.0,16.658,16.6731,16.648,16.648,23000.0
2007-01-11 09:50:00,33.16,33.18,33.14,33.14,10400.0,16.643,16.653,16.6329,16.6329,10400.0
2007-01-11 09:55:00,33.13,33.15,33.08,33.09,16400.0,16.6279,16.6379,16.6028,16.6078,16400.0
2007-01-11 10:00:00,33.09,33.13,33.08,33.12,32800.0,16.6078,16.6279,16.6028,16.6229,32800.0
2007-01-11 10:05:00,33.12,33.13,33.1,33.13,7800.0,16.6229,16.6279,16.6128,16.6279,7800.0
2007-01-11 10:10:00,33.11,33.13,33.04,33.12,29200.0,16.6179,16.6279,16.5827,16.6229,29200.0
2007-01-11 10:15:00,33.13,33.13,33.1,33.1,4800.0,16.6279,16.6279,16.6128,16.6128,4800.0
2007-01-11 10:20:00,33.09,33.09,33.04,33.05,9000.0,16.6078,16.6078,16.5827,16.5877,9000.0
2007-01-11 10:25:00,33.04,33.04,33.0,33.02,15600.0,16.5827,16.5827,16.5626,16.5727,15600.0
2007-01-11 10:30:00,33.02,33.02,32.99,33.0,9000.0,16.5727,16.5727,16.5576,16.5626,9000.0
2007-01-11 10:35:00,33.0,33.0,32.98,32.99,12800.0,16.5626,16.5626,16.5526,16.5576,12800.0
2007-01-11 10:40:00,33.0,33.01,32.98,32.99,17200.0,16.5626,16.5677,16.5526,16.5576,17200.0
2007-01-11 10:45:00,32.99,33.02,32.99,33.01,10000.0,16.5576,16.5727,16.5576,16.5677,10000.0
2007-01-11 10:50:00,33.01,33.01,32.99,33.01,29200.0,16.5677,16.5677,16.5576,16.5677,29200.0
2007-01-11 10:55:00,32.99,33.01,32.99,33.0,15400.0,16.5576,16.5677,16.5576,16.5626,15400.0
2007-01-11 11:00:00,33.01,33.02,33.0,33.01,12800.0,16.5677,16.5727,16.5626,16.5677,12800.0
2007-01-11 11:05:00,33.01,33.01,32.98,32.99,25600.0,16.5677,16.5677,16.5526,16.5576,25600.0
2007-01-11 11:10:00,32.99,32.99,32.97,32.97,18400.0,16.5576,16.5576,16.5476,16.5476,18400.0
2007-01-11 11:15:00,32.97,32.99,32.97,32.99,9400.0,16.5476,16.5576,16.5476,16.5576,9400.0
2007-01-11 11:20:00,32.99,32.99,32.98,32.98,9200.0,16.5576,16.5576,16.5526,16.5526,9200.0
2007-01-11 11:25:00,32.99,33.0,32.99,32.99,5000.0,16.5576,16.5626,16.5576,16.5576,5000.0
2007-01-11 11:30:00,32.99,33.02,32.99,33.02,11400.0,16.5576,16.5727,16.5576,16.5727,11400.0
2007-01-11 11:35:00,33.02,33.02,33.0,33.01,15400.0,16.5727,16.5727,16.5626,16.5677,15400.0
2007-01-11 11:40:00,33.01,33.01,32.99,32.99,6600.0,16.5677,16.5677,16.5576,16.5576,6600.0
2007-01-11 11:45:00,33.0,33.02,33.0,33.02,27600.0,16.5626,16.5727,16.5626,16.5727,27600.0
2007-01-11 11:50:00,33.02,33.04,33.02,33.04,10000.0,16.5727,16.5827,16.5727,16.5827,10000.0
2007-01-11 11:55:00,33.05,33.05,33.02,33.02,2800.0,16.5877,16.5877,16.5727,16.5727,2800.0
2007-01-11 12:00:00,33.02,33.02,32.99,32.99,9200.0,16.5727,16.5727,16.5576,16.5576,9200.0
2007-01-11 12:05:00,32.99,32.99,32.97,32.97,7000.0,16.5576,16.5576,16.5476,16.5476,7000.0
2007-01-11 12:10:00,32.97,32.98,32.97,32.97,58400.0,16.5476,16.5526,16.5476,16.5476,58400.0
2007-01-11 12:15:00,32.98,33.02,32.97,33.0,13200.0,16.5526,16.5727,16.5476,16.5626,13200.0
2007-01-11 12:20:00,32.99,32.99,32.96,32.96,10800.0,16.5576,16.5576,16.5426,16.5426,10800.0
2007-01-11 12:25:00,32.96,32.97,32.96,32.97,4400.0,16.5426,16.5476,16.5426,16.5476,4400.0
2007-01-11 12:30:00,32.96,32.97,32.96,32.97,2200.0,16.5426,16.5476,16.5426,16.5476,2200.0
2007-01-11 12:35:00,32.97,32.97,32.93,32.93,32600.0,16.5476,16.5476,16.5275,16.5275,32600.0
2007-01-11 12:40:00,32.94,32.99,32.92,32.99,43000.0,16.5325,16.5576,16.5225,16.5576,43000.0
2007-01-11 12:45:00,32.99,33.0,32.93,32.93,31600.0,16.5576,16.5626,16.5275,16.5275,31600.0
2007-01-11 12:50:00,32.94,32.95,32.94,32.94,3200.0,16.5325,16.5376,16.5325,16.5325,3200.0
2007-01-11 12:55:00,32.93,32.95,32.93,32.93,4400.0,16.5275,16.5376,16.5275,16.5275,4400.0
2007-01-11 13:00:00,32.95,32.95,32.93,32.94,1800.0,16.5376,16.5376,16.5275,16.5325,1800.0
2007-01-11 13:05:00,32.94,32.94,32.93,32.94,5600.0,16.5325,16.5325,16.5275,16.5325,5600.0
2007-01-11 13:10:00,32.93,32.94,32.93,32.94,6800.0,16.5275,16.5325,16.5275,16.5325,6800.0
2007-01-11 13:15:00,32.94,32.94,32.93,32.93,5600.0,16.5325,16.5325,16.5275,16.5275,5600.0
2007-01-11 13:20:00,32.93,32.94,32.92,32.92,8200.0,16.5275,16.5325,16.5225,16.5225,8200.0
2007-01-11 13:25:00,32.92,32.93,32.9,32.92,23800.0,16.5225,16.5275,16.5125,16.5225,23800.0
2007-01-11 13:30:00,32.92,32.93,32.92,32.93,13800.0,16.5225,16.5275,16.5225,16.5275,13800.0
2007-01-11 13:35:00,32.92,32.94,32.92,32.94,21200.0,16.5225,16.5325,16.5225,16.5325,21200.0
2007-01-11 13:40:00,32.94,32.96,32.93,32.94,16600.0,16.5325,16.5426,16.5275,16.5325,16600.0
2007-01-11 13:45:00,32.94,32.95,32.93,32.93,7800.0,16.5325,16.5376,16.5275,16.5275,7800.0
2007-01-11 13:50:00,32.94,32.94,32.91,32.91,17000.0,16.5325,16.5325,16.5175,16.5175,17000.0
2007-01-11 13:55:00,32.91,32.91,32.86,32.86,3000.0,16.5175,16.5175,16.4924,16.4924,3000.0
2007-01-11 14:00:00,32.86,32.86,32.79,32.84,22600.0,16.4924,16.4924,16.4573,16.4823,22600.0
2007-01-11 14:05:00,32.83,32.83,32.81,32.82,14200.0,16.4773,16.4773,16.4673,16.4723,14200.0
2007-01-11 14:10:00,32.82,32.82,32.75,32.76,17200.0,16.4723,16.4723,16.4372,16.4422,17200.0
2007-01-11 14:15:00,32.76,32.77,32.74,32.76,24800.0,16.4422,16.4472,16.4322,16.4422,24800.0
2007-01-11 14:20:00,32.76,32.77,32.76,32.76,12400.0,16.4422,16.4472,16.4422,16.4422,12400.0
2007-01-11 14:25:00,32.77,32.79,32.77,32.77,21600.0,16.4472,16.4573,16.4472,16.4472,21600.0
2007-01-11 14:30:00,32.77,32.79,32.74,32.74,15200.0,16.4472,16.4573,16.4322,16.4322,15200.0
2007-01-11 14:35:00,32.74,32.75,32.74,32.74,9600.0,16.4322,16.4372,16.4322,16.4322,9600.0
2007-01-11 14:40:00,32.74,32.76,32.74,32.75,12800.0,16.4322,16.4422,16.4322,16.4372,12800.0
2007-01-11 14:45:00,32.76,32.8,32.76,32.79,17200.0,16.4422,16.4623,16.4422,16.4573,17200.0
2007-01-11 14:50:00,32.8,32.84,32.78,32.84,26200.0,16.4623,16.4823,16.4522,16.4823,26200.0
2007-01-11 14:55:00,32.84,32.84,32.82,32.82,17200.0,16.4823,16.4823,16.4723,16.4723,17200.0
2007-01-11 15:00:00,32.83,32.87,32.82,32.84,22400.0,16.4773,16.4974,16.4723,16.4823,22400.0
2007-01-11 15:05:00,32.84,32.85,32.84,32.84,7400.0,16.4823,16.4874,16.4823,16.4823,7400.0
2007-01-11 15:10:00,32.84,32.86,32.84,32.86,9600.0,16.4823,16.4924,16.4823,16.4924,9600.0
2007-01-11 15:15:00,32.86,32.88,32.86,32.87,6400.0,16.4924,16.5024,16.4924,16.4974,6400.0
2007-01-11 15:20:00,32.87,32.87,32.84,32.86,17600.0,16.4974,16.4974,16.4823,16.4924,17600.0
2007-01-11 15:25:00,32.85,32.86,32.84,32.86,34400.0,16.4874,16.4924,16.4823,16.4924,34400.0
2007-01-11 15:30:00,32.85,32.89,32.84,32.86,30800.0,16.4874,16.5074,16.4823,16.4924,30800.0
2007-01-11 15:35:00,32.85,32.86,32.84,32.86,7200.0,16.4874,16.4924,16.4823,16.4924,7200.0
2007-01-11 15:40:00,32.85,32.87,32.85,32.86,9000.0,16.4874,16.4974,16.4874,16.4924,9000.0
2007-01-11 15:45:00,32.85,32.88,32.84,32.85,19600.0,16.4874,16.5024,16.4823,16.4874,19600.0
2007-01-11 15:50:00,32.85,32.85,32.8,32.82,28000.0,16.4874,16.4874,16.4623,16.4723,28000.0
2007-01-11 15:55:00,32.82,32.84,32.8,32.8,30600.0,16.4723,16.4823,16.4623,16.4623,30600.0
2007-01-12 09:30:00,32.84,32.91,32.73,32.8,25800.0,16.4823,16.5175,16.4271,16.4623,25800.0
2007-01-12 09:35:00,32.81,32.81,32.71,32.79,25400.0,16.4673,16.4673,16.4171,16.4573,25400.0
2007-01-12 09:40:00,32.79,32.92,32.73,32.89,38600.0,16.4573,16.5225,16.4271,16.5074,38600.0
2007-01-12 09:45:00,32.89,32.89,32.8,32.85,31000.0,16.5074,16.5074,16.4623,16.4874,31000.0
2007-01-12 09:50:00,32.85,32.87,32.82,32.85,34400.0,16.4874,16.4974,16.4723,16.4874,34400.0
2007-01-12 09:55:00,32.83,32.87,32.75,32.82,26000.0,16.4773,16.4974,16.4372,16.4723,26000.0
2007-01-12 10:00:00,32.83,32.83,32.76,32.76,27800.0,16.4773,16.4773,16.4422,16.4422,27800.0
2007-01-12 10:05:00,32.76,32.84,32.75,32.83,17000.0,16.4422,16.4823,16.4372,16.4773,17000.0
2007-01-12 10:10:00,32.83,32.88,32.75,32.77,24800.0,16.4773,16.5024,16.4372,16.4472,24800.0
2007-01-12 10:15:00,32.77,32.77,32.67,32.76,86400.0,16.4472,16.4472,16.397,16.4422,86400.0
2007-01-12 10:20:00,32.77,32.79,32.7,32.71,42000.0,16.4472,16.4573,16.4121,16.4171,42000.0
2007-01-12 10:25:00,32.69,32.73,32.69,32.72,14800.0,16.4071,16.4271,16.4071,16.4221,14800.0
2007-01-12 10:30:00,32.73,32.74,32.67,32.67,33800.0,16.4271,16.4322,16.397,16.397,33800.0
2007-01-12 10:35:00,32.67,32.68,32.65,32.65,24000.0,16.397,16.402,16.387,16.387,24000.0
2007-01-12 10:40:00,32.65,32.68,32.61,32.67,24400.0,16.387,16.402,16.3669,16.397,24400.0
2007-01-12 10:45:00,32.67,32.69,32.66,32.68,23200.0,16.397,16.4071,16.392,16.402,23200.0
2007-01-12 10:50:00,32.69,32.72,32.69,32.71,13400.0,16.4071,16.4221,16.4071,16.4171,13400.0
2007-01-12 10:55:00,32.72,32.75,32.72,32.74,13200.0,16.4221,16.4372,16.4221,16.4322,13200.0
2007-01-12 11:00:00,32.74,32.74,32.65,32.66,12600.0,16.4322,16.4322,16.387,16.392,12600.0
2007-01-12 11:05:00,32.66,32.68,32.6,32.67,30800.0,16.392,16.402,16.3619,16.397,30800.0
2007-01-12 11:10:00,32.68,32.69,32.66,32.67,12400.0,16.402,16.4071,16.392,16.397,12400.0
2007-01-12 11:15:00,32.68,32.68,32.66,32.67,6800.0,16.402,16.402,16.392,16.397,6800.0
2007-01-12 11:20:00,32.67,32.67,32.62,32.63,21400.0,16.397,16.397,16.3719,16.3769,21400.0
2007-01-12 11:25:00,32.62,32.64,32.56,32.59,48600.0,16.3719,16.382,16.3418,16.3569,48600.0
2007-01-12 11:30:00,32.59,32.6,32.54,32.59,24800.0,16.3569,16.3619,16.3318,16.3569,24800.0
2007-01-12 11:35:00,32.6,32.63,32.6,32.63,10600.0,16.3619,16.3769,16.3619,16.3769,10600.0
2007-01-12 11:40:00,32.63,32.64,32.63,32.64,12800.0,16.3769,16.382,16.3769,16.382,12800.0
2007-01-12 11:45:00,32.65,32.68,32.63,32.66,89800.0,16.387,16.402,16.3769,16.392,89800.0
2007-01-12 11:50:00,32.66,32.69,32.65,32.68,47200.0,16.392,16.4071,16.387,16.402,47200.0
2007-01-12 11:55:00,32.69,32.7,32.67,32.7,18800.0,16.4071,16.4121,16.397,16.4121,18800.0
2007-01-12 12:00:00,32.7,32.7,32.63,32.67,19800.0,16.4121,16.4121,16.3769,16.397,19800.0
2007-01-12 12:05:00,32.68,32.69,32.65,32.67,16600.0,16.402,16.4071,16.387,16.397,16600.0
2007-01-12 12:10:00,32.67,32.68,32.65,32.66,19200.0,16.397,16.402,16.387,16.392,19200.0
2007-01-12 12:15:00,32.66,32.68,32.66,32.68,3800.0,16.392,16.402,16.392,16.402,3800.0
2007-01-12 12:20:00,32.68,32.7,32.66,32.69,13400.0,16.402,16.4121,16.392,16.4071,13400.0
2007-01-12 12:25:00,32.69,32.69,32.65,32.67,14800.0,16.4071,16.4071,16.387,16.397,14800.0
2007-01-12 12:30:00,32.67,32.69,32.67,32.68,7600.0,16.397,16.4071,16.397,16.402,7600.0
2007-01-12 12:35:00,32.68,32.7,32.68,32.69,8400.0,16.402,16.4121,16.402,16.4071,8400.0
2007-01-12 12:40:00,32.7,32.74,32.7,32.74,12200.0,16.4121,16.4322,16.4121,16.4322,12200.0
2007-01-12 12:45:00,32.75,32.77,32.74,32.74,10000.0,16.4372,16.4472,16.4322,16.4322,10000.0
2007-01-12 12:50:00,32.74,32.77,32.74,32.75,9800.0,16.4322,16.4472,16.4322,16.4372,9800.0
2007-01-12 12:55:00,32.78,32.78,32.72,32.72,6000.0,16.4522,16.4522,16.4221,16.4221,6000.0
2007-01-12 13:00:00,32.72,32.73,32.66,32.66,18400.0,16.4221,16.4271,16.392,16.392,18400.0
2007-01-12 13:05:00,32.66,32.71,32.66,32.69,15600.0,16.392,16.4171,16.392,16.4071,15600.0
2007-01-12 13:10:00,32.69,32.71,32.67,32.68,11800.0,16.4071,16.4171,16.397,16.402,11800.0
2007-01-12 13:15:00,32.69,32.73,32.68,32.73,34200.0,16.4071,16.4271,16.402,16.4271,34200.0
2007-01-12 13:20:00,32.73,32.74,32.68,32.69,21600.0,16.4271,16.4322,16.402,16.4071,21600.0
2007-01-12 13:25:00,32.68,32.68,32.67,32.67,9000.0,16.402,16.402,16.397,16.397,9000.0
2007-01-12 13:30:00,32.66,32.7,32.65,32.7,7200.0,16.392,16.4121,16.387,16.4121,7200.0
2007-01-12 13:35:00,32.7,32.72,32.68,32.7,7000.0,16.4121,16.4221,16.402,16.4121,7000.0
2007-01-12 13:40:00,32.7,32.72,32.68,32.71,6000.0,16.4121,16.4221,16.402,16.4171,6000.0
2007-01-12 13:45:00,32.71,32.74,32.69,32.74,8200.0,16.4171,16.4322,16.4071,16.4322,8200.0
2007-01-12 13:50:00,32.74,32.77,32.73,32.76,27200.0,16.4322,16.4472,16.4271,16.4422,27200.0
2007-01-12 13:55:00,32.76,32.81,32.76,32.77,27600.0,16.4422,16.4673,16.4422,16.4472,27600.0
2007-01-12 14:00:00,32.77,32.77,32.73,32.75,16200.0,16.4472,16.4472,16.4271,16.4372,16200.0
2007-01-12 14:05:00,32.75,32.76,32.74,32.75,12000.0,16.4372,16.4422,16.4322,16.4372,12000.0
2007-01-12 14:10:00,32.75,32.76,32.74,32.76,8400.0,16.4372,16.4422,16.4322,16.4422,8400.0
2007-01-12 14:15:00,32.76,32.76,32.72,32.74,21000.0,16.4422,16.4422,16.4221,16.4322,21000.0
2007-01-12 14:20:00,32.74,32.76,32.74,32.74,13600.0,16.4322,16.4422,16.4322,16.4322,13600.0
2007-01-12 14:25:00,32.74,32.76,32.74,32.74,9800.0,16.4322,16.4422,16.4322,16.4322,9800.0
2007-01-12 14:30:00,32.74,32.76,32.72,32.75,32000.0,16.4322,16.4422,16.4221,16.4372,32000.0
2007-01-12 14:35:00,32.75,32.75,32.74,32.75,14200.0,16.4372,16.4372,16.4322,16.4372,14200.0
2007-01-12 14:40:00,32.75,32.76,32.73,32.74,27600.0,16.4372,16.4422,16.4271,16.4322,27600.0
2007-01-12 14:45:00,32.74,32.74,32.73,32.74,14600.0,16.4322,16.4322,16.4271,16.4322,14600.0
2007-01-12 14:50:00,32.74,32.74,32.7,32.71,15400.0,16.4322,16.4322,16.4121,16.4171,15400.0
2007-01-12 14:55:00,32.71,32.71,32.66,32.67,28800.0,16.4171,16.4171,16.392,16.397,28800.0
2007-01-12 15:00:00,32.68,32.68,32.66,32.67,17600.0,16.402,16.402,16.392,16.397,17600.0
2007-01-12 15:05:00,32.66,32.7,32.66,32.68,8400.0,16.392,16.4121,16.392,16.402,8400.0
2007-01-12 15:10:00,32.67,32.71,32.66,32.71,11600.0,16.397,16.4171,16.392,16.4171,11600.0
2007-01-12 15:15:00,32.71,32.77,32.7,32.74,54800.0,16.4171,16.4472,16.4121,16.4322,54800.0
2007-01-12 15:20:00,32.74,32.75,32.56,32.59,88400.0,16.4322,16.4372,16.3418,16.3569,88400.0
2007-01-12 15:25:00,32.59,32.6,32.58,32.59,21200.0,16.3569,16.3619,16.3519,16.3569,21200.0
2007-01-12 15:30:00,32.59,32.67,32.57,32.66,60200.0,16.3569,16.397,16.3468,16.392,60200.0
2007-01-12 15:35:00,32.68,32.76,32.67,32.74,67600.0,16.402,16.4422,16.397,16.4322,67600.0
2007-01-12 15:40:00,32.74,32.79,32.72,32.78,76200.0,16.4322,16.4573,16.4221,16.4522,76200.0
2007-01-12 15:45:00,32.78,32.8,32.77,32.8,48800.0,16.4522,16.4623,16.4472,16.4623,48800.0
2007-01-12 15:50:00,32.8,32.8,32.76,32.77,49200.0,16.4623,16.4623,16.4422,16.4472,49200.0
2007-01-12 15:55:00,32.77,32.79,32.73,32.76,115000.0,16.4472,16.4573,16.4271,16.4422,115000.0
2007-01-16 09:30:00,32.66,32.79,32.63,32.77,35400.0,16.392,16.4573,16.3769,16.4472,35400.0
2007-01-16 09:35:00,32.77,32.88,32.71,32.82,30800.0,16.4472,16.5024,16.4171,16.4723,30800.0
2007-01-16 09:40:00,32.82,32.91,32.82,32.9,38400.0,16.4723,16.5175,16.4723,16.5125,38400.0
2007-01-16 09:45:00,32.88,33.0,32.88,32.99,30400.0,16.5024,16.5626,16.5024,16.5576,30400.0
2007-01-16 09:50:00,32.99,33.02,32.97,33.0,24200.0,16.5576,16.5727,16.5476,16.5626,24200.0
2007-01-16 09:55:00,33.0,33.05,32.99,33.0,19000.0,16.5626,16.5877,16.5576,16.5626,19000.0
2007-01-16 10:00:00,33.0,33.04,32.98,32.98,17000.0,16.5626,16.5827,16.5526,16.5526,17000.0
2007-01-16 10:05:00,32.98,33.0,32.96,32.99,10200.0,16.5526,16.5626,16.5426,16.5576,10200.0
2007-01-16 10:10:00,32.99,33.02,32.99,33.0,34000.0,16.5576,16.5727,16.5576,16.5626,34000.0
2007-01-16 10:15:00,33.0,33.08,33.0,33.07,17200.0,16.5626,16.6028,16.5626,16.5978,17200.0
2007-01-16 10:20:00,33.08,33.1,33.02,33.03,14400.0,16.6028,16.6128,16.5727,16.5777,14400.0
2007-01-16 10:25:00,33.02,33.06,32.99,33.02,6800.0,16.5727,16.5928,16.5576,16.5727,6800.0
2007-01-16 10:30:00,33.02,33.07,33.02,33.05,15600.0,16.5727,16.5978,16.5727,16.5877,15600.0
2007-01-16 10:35:00,33.05,33.05,33.02,33.05,5200.0,16.5877,16.5877,16.5727,16.5877,5200.0
2007-01-16 10:40:00,33.05,33.05,33.01,33.04,13200.0,16.5877,16.5877,16.5677,16.5827,13200.0
2007-01-16 10:45:00,33.04,33.05,33.01,33.03,10600.0,16.5827,16.5877,16.5677,16.5777,10600.0
2007-01-16 10:50:00,33.04,33.08,33.03,33.05,10600.0,16.5827,16.6028,16.5777,16.5877,10600.0
2007-01-16 10:55:00,33.05,33.05,33.0,33.01,11200.0,16.5877,16.5877,16.5626,16.5677,11200.0
2007-01-16 11:00:00,33.0,33.02,33.0,33.01,15000.0,16.5626,16.5727,16.5626,16.5677,15000.0
2007-01-16 11:05:00,33.02,33.04,33.01,33.04,12200.0,16.5727,16.5827,16.5677,16.5827,12200.0
2007-01-16 11:10:00,33.03,33.09,33.03,33.05,22600.0,16.5777,16.6078,16.5777,16.5877,22600.0
2007-01-16 11:15:00,33.05,33.07,33.04,33.06,7600.0,16.5877,16.5978,16.5827,16.5928,7600.0
2007-01-16 11:20:00,33.06,33.06,33.0,33.01,8800.0,16.5928,16.5928,16.5626,16.5677,8800.0
2007-01-16 11:25:00,33.01,33.02,33.01,33.02,9600.0,16.5677,16.5727,16.5677,16.5727,9600.0
2007-01-16 11:30:00,33.02,33.03,32.99,33.0,15000.0,16.5727,16.5777,16.5576,16.5626,15000.0
2007-01-16 11:35:00,33.0,33.02,33.0,33.0,10400.0,16.5626,16.5727,16.5626,16.5626,10400.0
2007-01-16 11:40:00,33.0,33.02,33.0,33.02,4200.0,16.5626,16.5727,16.5626,16.5727,4200.0
2007-01-16 11:45:00,33.01,33.02,33.01,33.01,2600.0,16.5677,16.5727,16.5677,16.5677,2600.0
2007-01-16 11:50:00,33.01,33.02,33.01,33.02,2400.0,16.5677,16.5727,16.5677,16.5727,2400.0
2007-01-16 11:55:00,33.01,33.01,33.0,33.01,6000.0,16.5677,16.5677,16.5626,16.5677,6000.0
2007-01-16 12:00:00,33.0,33.01,33.0,33.01,11400.0,16.5626,16.5677,16.5626,16.5677,11400.0
2007-01-16 12:05:00,33.01,33.01,32.99,33.0,63000.0,16.5677,16.5677,16.5576,16.5626,63000.0
2007-01-16 12:10:00,33.0,33.01,33.0,33.0,8400.0,16.5626,16.5677,16.5626,16.5626,8400.0
2007-01-16 12:15:00,33.0,33.01,33.0,33.01,2400.0,16.5626,16.5677,16.5626,16.5677,2400.0
2007-01-16 12:20:00,33.01,33.02,33.0,33.01,4000.0,16.5677,16.5727,16.5626,16.5677,4000.0
2007-01-16 12:25:00,33.0,33.01,33.0,33.01,5800.0,16.5626,16.5677,16.5626,16.5677,5800.0
2007-01-16 12:30:00,33.01,33.01,33.0,33.01,8600.0,16.5677,16.5677,16.5626,16.5677,8600.0
2007-01-16 12:35:00,33.0,33.01,32.99,33.0,20200.0,16.5626,16.5677,16.5576,16.5626,20200.0
2007-01-16 12:40:00,33.0,33.01,32.99,33.0,2800.0,16.5626,16.5677,16.5576,16.5626,2800.0
2007-01-16 12:45:00,32.99,33.0,32.98,32.98,40600.0,16.5576,16.5626,16.5526,16.5526,40600.0
2007-01-16 12:50:00,32.98,33.0,32.98,33.0,28000.0,16.5526,16.5626,16.5526,16.5626,28000.0
2007-01-16 12:55:00,33.0,33.0,32.99,33.0,59000.0,16.5626,16.5626,16.5576,16.5626,59000.0
2007-01-16 13:00:00,33.0,33.0,32.99,33.0,35000.0,16.5626,16.5626,16.5576,16.5626,35000.0
2007-01-16 13:05:00,33.0,33.0,32.99,33.0,3200.0,16.5626,16.5626,16.5576,16.5626,3200.0
2007-01-16 13:10:00,33.0,33.0,32.99,32.99,10800.0,16.5626,16.5626,16.5576,16.5576,10800.0
2007-01-16 13:15:00,32.99,33.01,32.99,33.01,1800.0,16.5576,16.5677,16.5576,16.5677,1800.0
2007-01-16 13:20:00,33.01,33.01,33.0,33.0,1400.0,16.5677,16.5677,16.5626,16.5626,1400.0
2007-01-16 13:25:00,33.0,33.01,33.0,33.0,1200.0,16.5626,16.5677,16.5626,16.5626,1200.0
2007-01-16 13:30:00,33.01,33.01,32.99,32.99,3400.0,16.5677,16.5677,16.5576,16.5576,3400.0
2007-01-16 13:35:00,32.99,33.0,32.99,32.99,7600.0,16.5576,16.5626,16.5576,16.5576,7600.0
2007-01-16 13:40:00,33.0,33.01,32.98,32.98,7800.0,16.5626,16.5677,16.5526,16.5526,7800.0
2007-01-16 13:45:00,32.99,33.0,32.99,33.0,9800.0,16.5576,16.5626,16.5576,16.5626,9800.0
2007-01-16 13:50:00,32.99,33.01,32.99,33.01,4200.0,16.5576,16.5677,16.5576,16.5677,4200.0
2007-01-16 13:55:00,32.99,33.02,32.99,33.02,7000.0,16.5576,16.5727,16.5576,16.5727,7000.0
2007-01-16 14:00:00,33.02,33.02,33.0,33.01,2000.0,16.5727,16.5727,16.5626,16.5677,2000.0
2007-01-16 14:05:00,33.0,33.01,32.99,33.01,13400.0,16.5626,16.5677,16.5576,16.5677,13400.0
2007-01-16 14:10:00,33.0,33.0,32.99,32.99,5000.0,16.5626,16.5626,16.5576,16.5576,5000.0
2007-01-16 14:15:00,32.99,33.01,32.99,32.99,10000.0,16.5576,16.5677,16.5576,16.5576,10000.0
2007-01-16 14:20:00,32.99,33.01,32.96,32.99,19200.0,16.5576,16.5677,16.5426,16.5576,19200.0
2007-01-16 14:25:00,33.0,33.0,32.98,32.98,3400.0,16.5626,16.5626,16.5526,16.5526,3400.0
2007-01-16 14:30:00,32.99,33.0,32.95,32.97,14200.0,16.5576,16.5626,16.5376,16.5476,14200.0
2007-01-16 14:35:00,32.98,32.98,32.94,32.95,14600.0,16.5526,16.5526,16.5325,16.5376,14600.0
2007-01-16 14:40:00,32.96,32.96,32.95,32.95,17600.0,16.5426,16.5426,16.5376,16.5376,17600.0
2007-01-16 14:45:00,32.95,32.96,32.95,32.95,4200.0,16.5376,16.5426,16.5376,16.5376,4200.0
2007-01-16 14:50:00,32.96,32.96,32.95,32.95,3800.0,16.5426,16.5426,16.5376,16.5376,3800.0
2007-01-16 14:55:00,32.95,32.96,32.95,32.96,7000.0,16.5376,16.5426,16.5376,16.5426,7000.0
2007-01-16 15:00:00,32.96,32.98,32.96,32.98,3600.0,16.5426,16.5526,16.5426,16.5526,3600.0
2007-01-16 15:05:00,32.98,32.98,32.97,32.97,7000.0,16.5526,16.5526,16.5476,16.5476,7000.0
2007-01-16 15:10:00,32.97,32.99,32.97,32.99,5200.0,16.5476,16.5576,16.5476,16.5576,5200.0
2007-01-16 15:15:00,32.99,33.0,32.99,32.99,17400.0,16.5576,16.5626,16.5576,16.5576,17400.0
2007-01-16 15:20:00,33.0,33.02,32.99,33.0,25000.0,16.5626,16.5727,16.5576,16.5626,25000.0
2007-01-16 15:25:00,33.01,33.01,33.0,33.01,7600.0,16.5677,16.5677,16.5626,16.5677,7600.0
2007-01-16 15:30:00,32.99,33.01,32.99,33.0,21400.0,16.5576,16.5677,16.5576,16.5626,21400.0
2007-01-16 15:35:00,33.0,33.0,32.98,32.99,93600.0,16.5626,16.5626,16.5526,16.5576,93600.0
2007-01-16 15:40:00,32.99,33.0,32.96,33.0,38800.0,16.5576,16.5626,16.5426,16.5626,38800.0
2007-01-16 15:45:00,33.0,33.0,32.9,32.9,27200.0,16.5626,16.5626,16.5125,16.5125,27200.0
2007-01-16 15:50:00,32.91,32.93,32.88,32.89,26400.0,16.5175,16.5275,16.5024,16.5074,26400.0
2007-01-16 15:55:00,32.9,32.93,32.88,32.92,32400.0,16.5125,16.5275,16.5024,16.5225,32400.0
2007-01-17 09:30:00,32.8,32.9,32.69,32.75,34400.0,16.4623,16.5125,16.4071,16.4372,34400.0
2007-01-17 09:35:00,32.76,32.87,32.76,32.83,17200.0,16.4422,16.4974,16.4422,16.4773,17200.0
2007-01-17 09:40:00,32.83,32.88,32.76,32.79,47600.0,16.4773,16.5024,16.4422,16.4573,47600.0
2007-01-17 09:45:00,32.78,32.8,32.77,32.8,21200.0,16.4522,16.4623,16.4472,16.4623,21200.0
2007-01-17 09:50:00,32.81,32.84,32.78,32.81,58800.0,16.4673,16.4823,16.4522,16.4673,58800.0
2007-01-17 09:55:00,32.79,32.86,32.78,32.83,35800.0,16.4573,16.4924,16.4522,16.4773,35800.0
2007-01-17 10:00:00,32.83,32.83,32.7,32.74,28000.0,16.4773,16.4773,16.4121,16.4322,28000.0
2007-01-17 10:05:00,32.73,32.77,32.73,32.77,9400.0,16.4271,16.4472,16.4271,16.4472,9400.0
2007-01-17 10:10:00,32.78,32.81,32.78,32.79,10800.0,16.4522,16.4673,16.4522,16.4573,10800.0
2007-01-17 10:15:00,32.8,32.8,32.74,32.74,4000.0,16.4623,16.4623,16.4322,16.4322,4000.0
2007-01-17 10:20:00,32.74,32.75,32.73,32.73,1800.0,16.4322,16.4372,16.4271,16.4271,1800.0
2007-01-17 10:25:00,32.73,32.74,32.73,32.74,4600.0,16.4271,16.4322,16.4271,16.4322,4600.0
2007-01-17 10:30:00,32.74,32.76,32.73,32.74,10400.0,16.4322,16.4422,16.4271,16.4322,10400.0
2007-01-17 10:35:00,32.76,32.83,32.76,32.82,30200.0,16.4422,16.4773,16.4422,16.4723,30200.0
2007-01-17 10:40:00,32.82,32.88,32.82,32.88,16000.0,16.4723,16.5024,16.4723,16.5024,16000.0
2007-01-17 10:45:00,32.87,32.88,32.85,32.85,5200.0,16.4974,16.5024,16.4874,16.4874,5200.0
2007-01-17 10:50:00,32.85,32.9,32.83,32.88,23800.0,16.4874,16.5125,16.4773,16.5024,23800.0
2007-01-17 10:55:00,32.87,32.88,32.82,32.82,28200.0,16.4974,16.5024,16.4723,16.4723,28200.0
2007-01-17 11:00:00,32.84,32.95,32.83,32.94,32600.0,16.4823,16.5376,16.4773,16.5325,32600.0
2007-01-17 11:05:00,32.93,32.98,32.91,32.96,41600.0,16.5275,16.5526,16.5175,16.5426,41600.0
2007-01-17 11:10:00,32.96,32.99,32.93,32.95,22400.0,16.5426,16.5576,16.5275,16.5376,22400.0
2007-01-17 11:15:00,32.96,32.96,32.91,32.94,9400.0,16.5426,16.5426,16.5175,16.5325,9400.0
2007-01-17 11:20:00,32.94,32.98,32.94,32.98,9600.0,16.5325,16.5526,16.5325,16.5526,9600.0
2007-01-17 11:25:00,32.98,32.98,32.96,32.98,7400.0,16.5526,16.5526,16.5426,16.5526,7400.0
2007-01-17 11:30:00,32.99,32.99,32.97,32.97,3200.0,16.5576,16.5576,16.5476,16.5476,3200.0
2007-01-17 11:35:00,32.98,32.98,32.97,32.97,3200.0,16.5526,16.5526,16.5476,16.5476,3200.0
2007-01-17 11:40:00,32.97,32.97,32.93,32.94,5200.0,16.5476,16.5476,16.5275,16.5325,5200.0
2007-01-17 11:45:00,32.93,32.99,32.93,32.97,11800.0,16.5275,16.5576,16.5275,16.5476,11800.0
2007-01-17 11:50:00,32.98,32.99,32.97,32.98,3000.0,16.5526,16.5576,16.5476,16.5526,3000.0
2007-01-17 11:55:00,32.99,33.04,32.99,33.02,12800.0,16.5576,16.5827,16.5576,16.5727,12800.0
2007-01-17 12:00:00,33.02,33.05,33.02,33.03,7200.0,16.5727,16.5877,16.5727,16.5777,7200.0
2007-01-17 12:05:00,33.02,33.05,33.02,33.03,6800.0,16.5727,16.5877,16.5727,16.5777,6800.0
2007-01-17 12:10:00,33.03,33.05,33.03,33.04,5800.0,16.5777,16.5877,16.5777,16.5827,5800.0
2007-01-17 12:15:00,33.04,33.04,33.01,33.01,5400.0,16.5827,16.5827,16.5677,16.5677,5400.0
2007-01-17 12:20:00,33.0,33.01,32.99,33.0,18200.0,16.5626,16.5677,16.5576,16.5626,18200.0
2007-01-17 12:25:00,33.0,33.01,32.99,32.99,9800.0,16.5626,16.5677,16.5576,16.5576,9800.0
2007-01-17 12:30:00,33.0,33.01,32.99,32.99,11400.0,16.5626,16.5677,16.5576,16.5576,11400.0
2007-01-17 12:35:00,32.98,32.99,32.98,32.99,1200.0,16.5526,16.5576,16.5526,16.5576,1200.0
2007-01-17 12:40:00,32.99,32.99,32.97,32.97,5400.0,16.5576,16.5576,16.5476,16.5476,5400.0
2007-01-17 12:45:00,32.96,32.96,32.95,32.95,6200.0,16.5426,16.5426,16.5376,16.5376,6200.0
2007-01-17 12:50:00,32.95,32.96,32.95,32.96,5000.0,16.5376,16.5426,16.5376,16.5426,5000.0
2007-01-17 12:55:00,32.95,32.96,32.94,32.95,3200.0,16.5376,16.5426,16.5325,16.5376,3200.0
2007-01-17 13:00:00,32.95,32.98,32.94,32.94,6800.0,16.5376,16.5526,16.5325,16.5325,6800.0
2007-01-17 13:05:00,32.94,32.94,32.89,32.89,27600.0,16.5325,16.5325,16.5074,16.5074,27600.0
2007-01-17 13:10:00,32.9,32.9,32.89,32.89,4200.0,16.5125,16.5125,16.5074,16.5074,4200.0
2007-01-17 13:15:00,32.9,32.91,32.89,32.9,15400.0,16.5125,16.5175,16.5074,16.5125,15400.0
2007-01-17 13:20:00,32.9,32.92,32.9,32.9,4800.0,16.5125,16.5225,16.5125,16.5125,4800.0
2007-01-17 13:25:00,32.9,32.9,32.88,32.88,11600.0,16.5125,16.5125,16.5024,16.5024,11600.0
2007-01-17 13:30:00,32.88,32.93,32.88,32.88,11800.0,16.5024,16.5275,16.5024,16.5024,11800.0
2007-01-17 13:35:00,32.88,32.9,32.88,32.9,6400.0,16.5024,16.5125,16.5024,16.5125,6400.0
2007-01-17 13:40:00,32.89,32.91,32.89,32.89,3200.0,16.5074,16.5175,16.5074,16.5074,3200.0
2007-01-17 13:45:00,32.9,32.9,32.9,32.9,38800.0,16.5125,16.5125,16.5125,16.5125,38800.0
2007-01-17 13:50:00,32.9,32.91,32.9,32.9,5800.0,16.5125,16.5175,16.5125,16.5125,5800.0
2007-01-17 13:55:00,32.9,32.92,32.88,32.88,5200.0,16.5125,16.5225,16.5024,16.5024,5200.0
2007-01-17 14:00:00,32.9,32.95,32.87,32.95,11800.0,16.5125,16.5376,16.4974,16.5376,11800.0
2007-01-17 14:05:00,32.94,32.95,32.92,32.92,2800.0,16.5325,16.5376,16.5225,16.5225,2800.0
2007-01-17 14:10:00,32.9,32.94,32.86,32.88,23400.0,16.5125,16.5325,16.4924,16.5024,23400.0
2007-01-17 14:15:00,32.89,32.91,32.88,32.88,19000.0,16.5074,16.5175,16.5024,16.5024,19000.0
2007-01-17 14:20:00,32.88,32.89,32.87,32.87,4400.0,16.5024,16.5074,16.4974,16.4974,4400.0
2007-01-17 14:25:00,32.88,32.91,32.85,32.89,28800.0,16.5024,16.5175,16.4874,16.5074,28800.0
2007-01-17 14:30:00,32.9,32.9,32.83,32.85,28200.0,16.5125,16.5125,16.4773,16.4874,28200.0
2007-01-17 14:35:00,32.84,32.85,32.81,32.83,9400.0,16.4823,16.4874,16.4673,16.4773,9400.0
2007-01-17 14:40:00,32.83,32.85,32.82,32.83,4600.0,16.4773,16.4874,16.4723,16.4773,4600.0
2007-01-17 14:45:00,32.82,32.83,32.8,32.83,12800.0,16.4723,16.4773,16.4623,16.4773,12800.0
2007-01-17 14:50:00,32.82,32.84,32.77,32.83,15600.0,16.4723,16.4823,16.4472,16.4773,15600.0
2007-01-17 14:55:00,32.84,32.84,32.81,32.83,18000.0,16.4823,16.4823,16.4673,16.4773,18000.0
2007-01-17 15:00:00,32.82,32.83,32.82,32.83,5400.0,16.4723,16.4773,16.4723,16.4773,5400.0
2007-01-17 15:05:00,32.83,32.83,32.8,32.82,20000.0,16.4773,16.4773,16.4623,16.4723,20000.0
2007-01-17 15:10:00,32.8,32.82,32.79,32.81,28600.0,16.4623,16.4723,16.4573,16.4673,28600.0
2007-01-17 15:15:00,32.82,32.83,32.81,32.83,8200.0,16.4723,16.4773,16.4673,16.4773,8200.0
2007-01-17 15:20:00,32.83,32.84,32.83,32.83,19600.0,16.4773,16.4823,16.4773,16.4773,19600.0
2007-01-17 15:25:00,32.82,32.83,32.82,32.82,6400.0,16.4723,16.4773,16.4723,16.4723,6400.0
2007-01-17 15:30:00,32.82,32.86,32.82,32.86,16000.0,16.4723,16.4924,16.4723,16.4924,16000.0
2007-01-17 15:35:00,32.85,32.88,32.85,32.87,18600.0,16.4874,16.5024,16.4874,16.4974,18600.0
2007-01-17 15:40:00,32.86,32.89,32.85,32.87,15800.0,16.4924,16.5074,16.4874,16.4974,15800.0
2007-01-17 15:45:00,32.87,32.88,32.86,32.88,12600.0,16.4974,16.5024,16.4924,16.5024,12600.0
2007-01-17 15:50:00,32.88,32.9,32.85,32.87,18400.0,16.5024,16.5125,16.4874,16.4974,18400.0
2007-01-17 15:55:00,32.87,32.9,32.85,32.9,44600.0,16.4974,16.5125,16.4874,16.5125,44600.0
2007-01-18 09:30:00,32.98,32.99,32.86,32.97,21800.0,16.5526,16.5576,16.4924,16.5476,21800.0
2007-01-18 09:35:00,32.98,33.0,32.95,32.95,10000.0,16.5526,16.5626,16.5376,16.5376,10000.0
2007-01-18 09:40:00,32.94,33.01,32.94,32.99,7800.0,16.5325,16.5677,16.5325,16.5576,7800.0
2007-01-18 09:45:00,32.99,33.01,32.98,33.01,7400.0,16.5576,16.5677,16.5526,16.5677,7400.0
2007-01-18 09:50:00,32.99,33.08,32.99,33.07,6000.0,16.5576,16.6028,16.5576,16.5978,6000.0
2007-01-18 09:55:00,33.08,33.08,33.05,33.05,5000.0,16.6028,16.6028,16.5877,16.5877,5000.0
2007-01-18 10:00:00,33.05,33.07,32.98,33.07,34800.0,16.5877,16.5978,16.5526,16.5978,34800.0
2007-01-18 10:05:00,33.06,33.06,32.98,33.05,18800.0,16.5928,16.5928,16.5526,16.5877,18800.0
2007-01-18 10:10:00,33.05,33.06,32.98,33.02,20200.0,16.5877,16.5928,16.5526,16.5727,20200.0
2007-01-18 10:15:00,32.99,33.06,32.97,33.01,130200.0,16.5576,16.5928,16.5476,16.5677,130200.0
2007-01-18 10:20:00,32.99,33.0,32.95,32.97,31600.0,16.5576,16.5626,16.5376,16.5476,31600.0
2007-01-18 10:25:00,32.96,33.01,32.94,33.0,14000.0,16.5426,16.5677,16.5325,16.5626,14000.0
2007-01-18 10:30:00,33.0,33.03,32.99,32.99,11600.0,16.5626,16.5777,16.5576,16.5576,11600.0
2007-01-18 10:35:00,32.99,33.02,32.99,33.02,25200.0,16.5576,16.5727,16.5576,16.5727,25200.0
2007-01-18 10:40:00,33.02,33.04,33.01,33.04,8400.0,16.5727,16.5827,16.5677,16.5827,8400.0
2007-01-18 10:45:00,33.04,33.04,33.01,33.01,9600.0,16.5827,16.5827,16.5677,16.5677,9600.0
2007-01-18 10:50:00,33.01,33.02,33.0,33.01,8600.0,16.5677,16.5727,16.5626,16.5677,8600.0
2007-01-18 10:55:00,33.01,33.01,32.98,33.01,42600.0,16.5677,16.5677,16.5526,16.5677,42600.0
2007-01-18 11:00:00,33.01,33.02,33.0,33.02,9200.0,16.5677,16.5727,16.5626,16.5727,9200.0
2007-01-18 11:05:00,33.04,33.08,33.04,33.07,20800.0,16.5827,16.6028,16.5827,16.5978,20800.0
2007-01-18 11:10:00,33.07,33.08,33.06,33.07,28400.0,16.5978,16.6028,16.5928,16.5978,28400.0
2007-01-18 11:15:00,33.07,33.07,33.05,33.05,15800.0,16.5978,16.5978,16.5877,16.5877,15800.0
2007-01-18 11:20:00,33.06,33.06,33.01,33.01,8600.0,16.5928,16.5928,16.5677,16.5677,8600.0
2007-01-18 11:25:00,33.02,33.02,32.99,32.99,20600.0,16.5727,16.5727,16.5576,16.5576,20600.0
2007-01-18 11:30:00,33.0,33.02,33.0,33.02,7400.0,16.5626,16.5727,16.5626,16.5727,7400.0
2007-01-18 11:35:00,33.02,33.02,33.02,33.02,2800.0,16.5727,16.5727,16.5727,16.5727,2800.0
2007-01-18 11:40:00,33.02,33.04,33.02,33.02,5400.0,16.5727,16.5827,16.5727,16.5727,5400.0
2007-01-18 11:45:00,33.01,33.02,33.0,33.01,6800.0,16.5677,16.5727,16.5626,16.5677,6800.0
2007-01-18 11:50:00,33.01,33.01,33.0,33.0,4800.0,16.5677,16.5677,16.5626,16.5626,4800.0
2007-01-18 11:55:00,33.01,33.01,32.99,33.0,14400.0,16.5677,16.5677,16.5576,16.5626,14400.0
2007-01-18 12:00:00,33.01,33.04,32.99,33.0,16000.0,16.5677,16.5827,16.5576,16.5626,16000.0
2007-01-18 12:05:00,32.99,33.02,32.99,33.01,14000.0,16.5576,16.5727,16.5576,16.5677,14000.0
2007-01-18 12:10:00,33.02,33.02,32.99,33.01,8000.0,16.5727,16.5727,16.5576,16.5677,8000.0
2007-01-18 12:15:00,33.01,33.01,32.99,33.0,1400.0,16.5677,16.5677,16.5576,16.5626,1400.0
2007-01-18 12:20:00,33.01,33.01,32.99,33.01,7600.0,16.5677,16.5677,16.5576,16.5677,7600.0
2007-01-18 12:25:00,33.0,33.01,32.98,32.99,14200.0,16.5626,16.5677,16.5526,16.5576,14200.0
2007-01-18 12:30:00,32.99,33.01,32.98,33.0,8400.0,16.5576,16.5677,16.5526,16.5626,8400.0
2007-01-18 12:35:00,32.99,33.02,32.99,33.01,5600.0,16.5576,16.5727,16.5576,16.5677,5600.0
2007-01-18 12:40:00,33.02,33.04,33.01,33.02,5400.0,16.5727,16.5827,16.5677,16.5727,5400.0
2007-01-18 12:45:00,33.02,33.05,33.0,33.03,9600.0,16.5727,16.5877,16.5626,16.5777,9600.0
2007-01-18 12:50:00,33.03,33.03,32.99,33.0,15200.0,16.5777,16.5777,16.5576,16.5626,15200.0
2007-01-18 12:55:00,33.0,33.01,32.98,32.99,9600.0,16.5626,16.5677,16.5526,16.5576,9600.0
2007-01-18 13:00:00,32.98,33.02,32.98,33.01,12400.0,16.5526,16.5727,16.5526,16.5677,12400.0
2007-01-18 13:05:00,33.02,33.02,33.01,33.01,4000.0,16.5727,16.5727,16.5677,16.5677,4000.0
2007-01-18 13:10:00,33.01,33.01,32.99,32.99,7600.0,16.5677,16.5677,16.5576,16.5576,7600.0
2007-01-18 13:15:00,32.99,33.01,32.99,33.01,17200.0,16.5576,16.5677,16.5576,16.5677,17200.0
2007-01-18 13:20:00,33.01,33.01,33.0,33.01,5800.0,16.5677,16.5677,16.5626,16.5677,5800.0
2007-01-18 13:25:00,33.01,33.01,33.0,33.01,5400.0,16.5677,16.5677,16.5626,16.5677,5400.0
2007-01-18 13:30:00,33.02,33.02,33.01,33.01,7600.0,16.5727,16.5727,16.5677,16.5677,7600.0
2007-01-18 13:35:00,33.01,33.01,33.0,33.01,13000.0,16.5677,16.5677,16.5626,16.5677,13000.0
2007-01-18 13:40:00,33.01,33.01,32.99,32.99,21000.0,16.5677,16.5677,16.5576,16.5576,21000.0
2007-01-18 13:45:00,33.0,33.02,32.99,33.01,22200.0,16.5626,16.5727,16.5576,16.5677,22200.0
2007-01-18 13:50:00,33.01,33.01,33.0,33.01,12200.0,16.5677,16.5677,16.5626,16.5677,12200.0
2007-01-18 13:55:00,33.01,33.01,32.99,33.01,6200.0,16.5677,16.5677,16.5576,16.5677,6200.0
2007-01-18 14:00:00,33.01,33.01,32.99,32.99,7400.0,16.5677,16.5677,16.5576,16.5576,7400.0
2007-01-18 14:05:00,33.0,33.01,33.0,33.01,6200.0,16.5626,16.5677,16.5626,16.5677,6200.0
2007-01-18 14:10:00,33.01,33.05,33.01,33.02,11600.0,16.5677,16.5877,16.5677,16.5727,11600.0
2007-01-18 14:15:00,33.03,33.05,33.01,33.02,12200.0,16.5777,16.5877,16.5677,16.5727,12200.0
2007-01-18 14:20:00,33.03,33.03,33.02,33.02,1400.0,16.5777,16.5777,16.5727,16.5727,1400.0
2007-01-18 14:25:00,33.02,33.03,33.0,33.0,9400.0,16.5727,16.5777,16.5626,16.5626,9400.0
2007-01-18 14:30:00,33.01,33.02,32.99,33.01,14200.0,16.5677,16.5727,16.5576,16.5677,14200.0
2007-01-18 14:35:00,33.0,33.02,33.0,33.0,10400.0,16.5626,16.5727,16.5626,16.5626,10400.0
2007-01-18 14:40:00,32.99,33.02,32.99,33.01,7400.0,16.5576,16.5727,16.5576,16.5677,7400.0
2007-01-18 14:45:00,33.02,33.02,32.99,32.99,5600.0,16.5727,16.5727,16.5576,16.5576,5600.0
2007-01-18 14:50:00,32.99,33.01,32.98,33.0,22400.0,16.5576,16.5677,16.5526,16.5626,22400.0
2007-01-18 14:55:00,33.01,33.01,32.99,33.01,9000.0,16.5677,16.5677,16.5576,16.5677,9000.0
2007-01-18 15:00:00,33.01,33.02,32.97,33.01,24400.0,16.5677,16.5727,16.5476,16.5677,24400.0
2007-01-18 15:05:00,33.0,33.01,32.99,33.01,5200.0,16.5626,16.5677,16.5576,16.5677,5200.0
2007-01-18 15:10:00,33.01,33.02,32.99,33.02,11600.0,16.5677,16.5727,16.5576,16.5727,11600.0
2007-01-18 15:15:00,33.02,33.02,32.97,32.98,14000.0,16.5727,16.5727,16.5476,16.5526,14000.0
2007-01-18 15:20:00,32.98,33.0,32.98,32.99,12200.0,16.5526,16.5626,16.5526,16.5576,12200.0
2007-01-18 15:25:00,32.99,33.02,32.99,33.0,10800.0,16.5576,16.5727,16.5576,16.5626,10800.0
2007-01-18 15:30:00,33.0,33.01,32.98,33.01,7400.0,16.5626,16.5677,16.5526,16.5677,7400.0
2007-01-18 15:35:00,33.01,33.02,32.99,33.01,10600.0,16.5677,16.5727,16.5576,16.5677,10600.0
2007-01-18 15:40:00,33.01,33.02,32.95,32.97,17200.0,16.5677,16.5727,16.5376,16.5476,17200.0
2007-01-18 15:45:00,32.97,33.02,32.97,33.0,19000.0,16.5476,16.5727,16.5476,16.5626,19000.0
2007-01-18 15:50:00,33.0,33.0,32.97,32.98,14400.0,16.5626,16.5626,16.5476,16.5526,14400.0
2007-01-18 15:55:00,32.99,32.99,32.96,32.98,45000.0,16.5576,16.5576,16.5426,16.5526,45000.0
2007-01-19 09:30:00,33.07,33.07,32.91,32.91,169200.0,16.5978,16.5978,16.5175,16.5175,169200.0
2007-01-19 09:35:00,32.91,33.04,32.91,32.97,10800.0,16.5175,16.5827,16.5175,16.5476,10800.0
2007-01-19 09:40:00,32.98,33.04,32.94,32.98,16800.0,16.5526,16.5827,16.5325,16.5526,16800.0
2007-01-19 09:45:00,32.96,32.98,32.95,32.98,17400.0,16.5426,16.5526,16.5376,16.5526,17400.0
2007-01-19 09:50:00,32.97,33.0,32.97,32.98,12800.0,16.5476,16.5626,16.5476,16.5526,12800.0
2007-01-19 09:55:00,32.99,33.04,32.97,32.98,12800.0,16.5576,16.5827,16.5476,16.5526,12800.0
2007-01-19 10:00:00,33.02,33.05,32.99,32.99,10600.0,16.5727,16.5877,16.5576,16.5576,10600.0
2007-01-19 10:05:00,32.98,32.99,32.98,32.98,17400.0,16.5526,16.5576,16.5526,16.5526,17400.0
2007-01-19 10:10:00,32.98,32.99,32.98,32.98,7000.0,16.5526,16.5576,16.5526,16.5526,7000.0
2007-01-19 10:15:00,32.98,32.99,32.95,32.96,15400.0,16.5526,16.5576,16.5376,16.5426,15400.0
2007-01-19 10:20:00,32.96,33.01,32.96,33.01,13800.0,16.5426,16.5677,16.5426,16.5677,13800.0
2007-01-19 10:25:00,33.01,33.01,32.99,32.99,5000.0,16.5677,16.5677,16.5576,16.5576,5000.0
2007-01-19 10:30:00,33.0,33.02,32.97,32.99,32000.0,16.5626,16.5727,16.5476,16.5576,32000.0
2007-01-19 10:35:00,32.99,32.99,32.95,32.96,73400.0,16.5576,16.5576,16.5376,16.5426,73400.0
2007-01-19 10:40:00,32.96,33.01,32.95,33.0,56200.0,16.5426,16.5677,16.5376,16.5626,56200.0
2007-01-19 10:45:00,32.99,33.01,32.98,32.99,24000.0,16.5576,16.5677,16.5526,16.5576,24000.0
2007-01-19 10:50:00,33.0,33.0,32.97,32.97,33400.0,16.5626,16.5626,16.5476,16.5476,33400.0
2007-01-19 10:55:00,32.97,32.98,32.95,32.95,46600.0,16.5476,16.5526,16.5376,16.5376,46600.0
2007-01-19 11:00:00,32.95,32.97,32.94,32.96,24200.0,16.5376,16.5476,16.5325,16.5426,24200.0
2007-01-19 11:05:00,32.96,32.96,32.93,32.93,28000.0,16.5426,16.5426,16.5275,16.5275,28000.0
2007-01-19 11:10:00,32.93,32.96,32.93,32.93,25600.0,16.5275,16.5426,16.5275,16.5275,25600.0
2007-01-19 11:15:00,32.93,32.97,32.91,32.97,30200.0,16.5275,16.5476,16.5175,16.5476,30200.0
2007-01-19 11:20:00,32.97,32.98,32.96,32.98,17800.0,16.5476,16.5526,16.5426,16.5526,17800.0
2007-01-19 11:25:00,32.98,32.98,32.96,32.96,20200.0,16.5526,16.5526,16.5426,16.5426,20200.0
2007-01-19 11:30:00,32.96,32.98,32.93,32.94,23000.0,16.5426,16.5526,16.5275,16.5325,23000.0
2007-01-19 11:35:00,32.95,32.95,32.93,32.94,19800.0,16.5376,16.5376,16.5275,16.5325,19800.0
2007-01-19 11:40:00,32.93,32.95,32.93,32.93,11800.0,16.5275,16.5376,16.5275,16.5275,11800.0
2007-01-19 11:45:00,32.94,32.96,32.93,32.95,19200.0,16.5325,16.5426,16.5275,16.5376,19200.0
2007-01-19 11:50:00,32.95,32.95,32.93,32.93,19000.0,16.5376,16.5376,16.5275,16.5275,19000.0
2007-01-19 11:55:00,32.93,32.94,32.91,32.92,12600.0,16.5275,16.5325,16.5175,16.5225,12600.0
2007-01-19 12:00:00,32.91,32.93,32.88,32.91,29800.0,16.5175,16.5275,16.5024,16.5175,29800.0
2007-01-19 12:05:00,32.91,32.91,32.87,32.88,21200.0,16.5175,16.5175,16.4974,16.5024,21200.0
2007-01-19 12:10:00,32.87,32.89,32.85,32.85,30000.0,16.4974,16.5074,16.4874,16.4874,30000.0
2007-01-19 12:15:00,32.87,32.89,32.85,32.87,16000.0,16.4974,16.5074,16.4874,16.4974,16000.0
2007-01-19 12:20:00,32.88,32.89,32.87,32.88,12000.0,16.5024,16.5074,16.4974,16.5024,12000.0
2007-01-19 12:25:00,32.88,32.94,32.88,32.94,24000.0,16.5024,16.5325,16.5024,16.5325,24000.0
2007-01-19 12:30:00,32.94,32.94,32.9,32.9,8200.0,16.5325,16.5325,16.5125,16.5125,8200.0
2007-01-19 12:35:00,32.9,32.92,32.88,32.91,9600.0,16.5125,16.5225,16.5024,16.5175,9600.0
2007-01-19 12:40:00,32.91,32.93,32.91,32.92,8800.0,16.5175,16.5275,16.5175,16.5225,8800.0
2007-01-19 12:45:00,32.93,32.96,32.93,32.96,12400.0,16.5275,16.5426,16.5275,16.5426,12400.0
2007-01-19 12:50:00,32.95,32.95,32.91,32.91,6200.0,16.5376,16.5376,16.5175,16.5175,6200.0
2007-01-19 12:55:00,32.91,32.93,32.9,32.91,6200.0,16.5175,16.5275,16.5125,16.5175,6200.0
2007-01-19 13:00:00,32.91,32.94,32.9,32.91,6000.0,16.5175,16.5325,16.5125,16.5175,6000.0
2007-01-19 13:05:00,32.91,32.91,32.88,32.88,6400.0,16.5175,16.5175,16.5024,16.5024,6400.0
2007-01-19 13:10:00,32.89,32.89,32.88,32.88,10200.0,16.5074,16.5074,16.5024,16.5024,10200.0
2007-01-19 13:15:00,32.9,32.91,32.88,32.91,21800.0,16.5125,16.5175,16.5024,16.5175,21800.0
2007-01-19 13:20:00,32.91,32.92,32.9,32.9,11000.0,16.5175,16.5225,16.5125,16.5125,11000.0
2007-01-19 13:25:00,32.92,32.98,32.91,32.96,24600.0,16.5225,16.5526,16.5175,16.5426,24600.0
2007-01-19 13:30:00,32.96,32.99,32.96,32.97,22000.0,16.5426,16.5576,16.5426,16.5476,22000.0
2007-01-19 13:35:00,32.97,32.98,32.94,32.97,22400.0,16.5476,16.5526,16.5325,16.5476,22400.0
2007-01-19 13:40:00,32.98,32.98,32.92,32.92,11200.0,16.5526,16.5526,16.5225,16.5225,11200.0
2007-01-19 13:45:00,32.92,32.94,32.91,32.94,8400.0,16.5225,16.5325,16.5175,16.5325,8400.0
2007-01-19 13:50:00,32.94,32.94,32.91,32.92,4600.0,16.5325,16.5325,16.5175,16.5225,4600.0
2007-01-19 13:55:00,32.92,32.95,32.92,32.94,7600.0,16.5225,16.5376,16.5225,16.5325,7600.0
2007-01-19 14:00:00,32.94,32.98,32.94,32.98,11800.0,16.5325,16.5526,16.5325,16.5526,11800.0
2007-01-19 14:05:00,32.98,32.99,32.97,32.98,4000.0,16.5526,16.5576,16.5476,16.5526,4000.0
2007-01-19 14:10:00,32.97,32.97,32.96,32.96,6000.0,16.5476,16.5476,16.5426,16.5426,6000.0
2007-01-19 14:15:00,32.96,32.99,32.95,32.99,8600.0,16.5426,16.5576,16.5376,16.5576,8600.0
2007-01-19 14:20:00,32.98,32.99,32.98,32.99,5200.0,16.5526,16.5576,16.5526,16.5576,5200.0
2007-01-19 14:25:00,32.99,32.99,32.96,32.96,6800.0,16.5576,16.5576,16.5426,16.5426,6800.0
2007-01-19 14:30:00,32.97,32.97,32.95,32.96,4600.0,16.5476,16.5476,16.5376,16.5426,4600.0
2007-01-19 14:35:00,32.95,32.96,32.95,32.95,5200.0,16.5376,16.5426,16.5376,16.5376,5200.0
2007-01-19 14:40:00,32.94,32.96,32.94,32.96,12000.0,16.5325,16.5426,16.5325,16.5426,12000.0
2007-01-19 14:45:00,32.97,32.97,32.95,32.95,4400.0,16.5476,16.5476,16.5376,16.5376,4400.0
2007-01-19 14:50:00,32.95,32.95,32.94,32.94,13000.0,16.5376,16.5376,16.5325,16.5325,13000.0
2007-01-19 14:55:00,32.95,32.98,32.95,32.98,19400.0,16.5376,16.5526,16.5376,16.5526,19400.0
2007-01-19 15:00:00,32.98,33.0,32.98,33.0,12600.0,16.5526,16.5626,16.5526,16.5626,12600.0
2007-01-19 15:05:00,32.99,32.99,32.98,32.99,2600.0,16.5576,16.5576,16.5526,16.5576,2600.0
2007-01-19 15:10:00,32.99,33.0,32.99,33.0,7800.0,16.5576,16.5626,16.5576,16.5626,7800.0
2007-01-19 15:15:00,33.0,33.0,32.98,32.99,6800.0,16.5626,16.5626,16.5526,16.5576,6800.0
2007-01-19 15:20:00,33.0,33.0,32.99,32.99,10400.0,16.5626,16.5626,16.5576,16.5576,10400.0
2007-01-19 15:25:00,32.99,33.01,32.98,33.01,14800.0,16.5576,16.5677,16.5526,16.5677,14800.0
2007-01-19 15:30:00,33.01,33.02,33.0,33.01,6600.0,16.5677,16.5727,16.5626,16.5677,6600.0
2007-01-19 15:35:00,33.0,33.01,32.97,32.99,13600.0,16.5626,16.5677,16.5476,16.5576,13600.0
2007-01-19 15:40:00,32.98,32.99,32.95,32.95,18200.0,16.5526,16.5576,16.5376,16.5376,18200.0
2007-01-19 15:45:00,32.95,32.97,32.94,32.95,13400.0,16.5376,16.5476,16.5325,16.5376,13400.0
2007-01-19 15:50:00,32.97,32.99,32.97,32.99,15600.0,16.5476,16.5576,16.5476,16.5576,15600.0
2007-01-19 15:55:00,32.99,33.02,32.99,33.0,23200.0,16.5576,16.5727,16.5576,16.5626,23200.0
2007-01-22 09:30:00,32.93,33.0,32.9,32.9,47400.0,16.5275,16.5626,16.5125,16.5125,47400.0
2007-01-22 09:35:00,32.91,32.95,32.87,32.88,34200.0,16.5175,16.5376,16.4974,16.5024,34200.0
2007-01-22 09:40:00,32.88,32.94,32.88,32.92,22800.0,16.5024,16.5325,16.5024,16.5225,22800.0
2007-01-22 09:45:00,32.91,32.97,32.91,32.96,20400.0,16.5175,16.5476,16.5175,16.5426,20400.0
2007-01-22 09:50:00,32.97,33.04,32.96,33.04,13800.0,16.5476,16.5827,16.5426,16.5827,13800.0
2007-01-22 09:55:00,33.05,33.07,33.0,33.01,18000.0,16.5877,16.5978,16.5626,16.5677,18000.0
2007-01-22 10:00:00,33.01,33.08,33.01,33.08,34800.0,16.5677,16.6028,16.5677,16.6028,34800.0
2007-01-22 10:05:00,33.08,33.14,33.08,33.13,33600.0,16.6028,16.6329,16.6028,16.6279,33600.0
2007-01-22 10:10:00,33.14,33.16,32.99,33.01,41600.0,16.6329,16.643,16.5576,16.5677,41600.0
2007-01-22 10:15:00,33.01,33.08,33.01,33.08,15800.0,16.5677,16.6028,16.5677,16.6028,15800.0
2007-01-22 10:20:00,33.06,33.08,33.04,33.04,17600.0,16.5928,16.6028,16.5827,16.5827,17600.0
2007-01-22 10:25:00,33.04,33.06,33.02,33.04,10600.0,16.5827,16.5928,16.5727,16.5827,10600.0
2007-01-22 10:30:00,33.04,33.04,33.02,33.03,13000.0,16.5827,16.5827,16.5727,16.5777,13000.0
2007-01-22 10:35:00,33.04,33.07,33.02,33.06,16200.0,16.5827,16.5978,16.5727,16.5928,16200.0
2007-01-22 10:40:00,33.07,33.07,33.02,33.03,12200.0,16.5978,16.5978,16.5727,16.5777,12200.0
2007-01-22 10:45:00,33.03,33.04,33.01,33.01,23400.0,16.5777,16.5827,16.5677,16.5677,23400.0
2007-01-22 10:50:00,33.01,33.04,33.01,33.04,11600.0,16.5677,16.5827,16.5677,16.5827,11600.0
2007-01-22 10:55:00,33.05,33.06,33.04,33.06,5800.0,16.5877,16.5928,16.5827,16.5928,5800.0
2007-01-22 11:00:00,33.06,33.07,33.05,33.05,6600.0,16.5928,16.5978,16.5877,16.5877,6600.0
2007-01-22 11:05:00,33.05,33.05,33.02,33.04,20600.0,16.5877,16.5877,16.5727,16.5827,20600.0
2007-01-22 11:10:00,33.04,33.06,33.02,33.02,14400.0,16.5827,16.5928,16.5727,16.5727,14400.0
2007-01-22 11:15:00,33.02,33.03,33.02,33.02,58200.0,16.5727,16.5777,16.5727,16.5727,58200.0
2007-01-22 11:20:00,33.02,33.02,33.01,33.01,13800.0,16.5727,16.5727,16.5677,16.5677,13800.0
2007-01-22 11:25:00,33.01,33.02,33.01,33.02,11200.0,16.5677,16.5727,16.5677,16.5727,11200.0
2007-01-22 11:30:00,33.01,33.02,33.0,33.0,25400.0,16.5677,16.5727,16.5626,16.5626,25400.0
2007-01-22 11:35:00,33.0,33.06,33.0,33.05,101800.0,16.5626,16.5928,16.5626,16.5877,101800.0
2007-01-22 11:40:00,33.05,33.07,33.04,33.07,33400.0,16.5877,16.5978,16.5827,16.5978,33400.0
2007-01-22 11:45:00,33.07,33.07,33.06,33.06,5000.0,16.5978,16.5978,16.5928,16.5928,5000.0
2007-01-22 11:50:00,33.06,33.09,33.06,33.08,13600.0,16.5928,16.6078,16.5928,16.6028,13600.0
2007-01-22 11:55:00,33.08,33.08,33.04,33.04,9000.0,16.6028,16.6028,16.5827,16.5827,9000.0
2007-01-22 12:00:00,33.04,33.08,33.04,33.08,80200.0,16.5827,16.6028,16.5827,16.6028,80200.0
2007-01-22 12:05:00,33.07,33.07,33.02,33.02,22800.0,16.5978,16.5978,16.5727,16.5727,22800.0
2007-01-22 12:10:00,33.03,33.03,33.01,33.01,13600.0,16.5777,16.5777,16.5677,16.5677,13600.0
2007-01-22 12:15:00,33.02,33.04,33.01,33.04,15200.0,16.5727,16.5827,16.5677,16.5827,15200.0
2007-01-22 12:20:00,33.04,33.04,33.01,33.01,7800.0,16.5827,16.5827,16.5677,16.5677,7800.0
2007-01-22 12:25:00,33.02,33.04,33.01,33.02,13000.0,16.5727,16.5827,16.5677,16.5727,13000.0
2007-01-22 12:30:00,33.02,33.04,33.02,33.04,71400.0,16.5727,16.5827,16.5727,16.5827,71400.0
2007-01-22 12:35:00,33.04,33.05,33.04,33.04,5400.0,16.5827,16.5877,16.5827,16.5827,5400.0
2007-01-22 12:40:00,33.05,33.05,33.03,33.03,12600.0,16.5877,16.5877,16.5777,16.5777,12600.0
2007-01-22 12:45:00,33.03,33.03,32.99,33.02,12800.0,16.5777,16.5777,16.5576,16.5727,12800.0
2007-01-22 12:50:00,33.02,33.04,32.99,33.01,18600.0,16.5727,16.5827,16.5576,16.5677,18600.0
2007-01-22 12:55:00,33.03,33.03,33.02,33.02,1800.0,16.5777,16.5777,16.5727,16.5727,1800.0
2007-01-22 13:00:00,33.02,33.02,33.02,33.02,14200.0,16.5727,16.5727,16.5727,16.5727,14200.0
2007-01-22 13:05:00,33.02,33.02,33.01,33.01,2400.0,16.5727,16.5727,16.5677,16.5677,2400.0
2007-01-22 13:10:00,33.02,33.04,33.02,33.02,10000.0,16.5727,16.5827,16.5727,16.5727,10000.0
2007-01-22 13:15:00,33.03,33.03,33.02,33.02,3600.0,16.5777,16.5777,16.5727,16.5727,3600.0
2007-01-22 13:20:00,33.02,33.02,33.02,33.02,1800.0,16.5727,16.5727,16.5727,16.5727,1800.0
2007-01-22 13:25:00,33.02,33.02,33.01,33.02,8400.0,16.5727,16.5727,16.5677,16.5727,8400.0
2007-01-22 13:30:00,33.01,33.02,33.01,33.01,2000.0,16.5677,16.5727,16.5677,16.5677,2000.0
2007-01-22 13:35:00,33.0,33.0,32.99,32.99,10400.0,16.5626,16.5626,16.5576,16.5576,10400.0
2007-01-22 13:40:00,32.99,33.01,32.99,33.0,4200.0,16.5576,16.5677,16.5576,16.5626,4200.0
2007-01-22 13:45:00,33.0,33.01,32.99,33.01,13600.0,16.5626,16.5677,16.5576,16.5677,13600.0
2007-01-22 13:50:00,33.01,33.02,33.01,33.02,4600.0,16.5677,16.5727,16.5677,16.5727,4600.0
2007-01-22 13:55:00,33.01,33.04,33.01,33.04,8200.0,16.5677,16.5827,16.5677,16.5827,8200.0
2007-01-22 14:00:00,33.04,33.05,33.03,33.04,7600.0,16.5827,16.5877,16.5777,16.5827,7600.0
2007-01-22 14:05:00,33.04,33.04,33.02,33.03,13400.0,16.5827,16.5827,16.5727,16.5777,13400.0
2007-01-22 14:10:00,33.02,33.03,33.02,33.02,4600.0,16.5727,16.5777,16.5727,16.5727,4600.0
2007-01-22 14:15:00,33.02,33.02,33.01,33.01,3400.0,16.5727,16.5727,16.5677,16.5677,3400.0
2007-01-22 14:20:00,33.01,33.02,33.0,33.02,7800.0,16.5677,16.5727,16.5626,16.5727,7800.0
2007-01-22 14:25:00,33.02,33.02,33.0,33.02,5400.0,16.5727,16.5727,16.5626,16.5727,5400.0
2007-01-22 14:30:00,33.02,33.02,33.0,33.01,4600.0,16.5727,16.5727,16.5626,16.5677,4600.0
2007-01-22 14:35:00,33.01,33.02,33.0,33.02,5800.0,16.5677,16.5727,16.5626,16.5727,5800.0
2007-01-22 14:40:00,33.02,33.02,33.01,33.02,9600.0,16.5727,16.5727,16.5677,16.5727,9600.0
2007-01-22 14:45:00,33.01,33.02,33.01,33.01,4800.0,16.5677,16.5727,16.5677,16.5677,4800.0
2007-01-22 14:50:00,33.01,33.01,32.99,32.99,14400.0,16.5677,16.5677,16.5576,16.5576,14400.0
2007-01-22 14:55:00,33.0,33.02,32.99,33.01,4800.0,16.5626,16.5727,16.5576,16.5677,4800.0
2007-01-22 15:00:00,33.02,33.02,32.99,33.01,11000.0,16.5727,16.5727,16.5576,16.5677,11000.0
2007-01-22 15:05:00,33.01,33.01,32.99,32.99,15600.0,16.5677,16.5677,16.5576,16.5576,15600.0
2007-01-22 15:10:00,33.0,33.01,32.99,32.99,7600.0,16.5626,16.5677,16.5576,16.5576,7600.0
2007-01-22 15:15:00,32.99,33.01,32.99,33.0,24400.0,16.5576,16.5677,16.5576,16.5626,24400.0
2007-01-22 15:20:00,32.99,33.01,32.99,33.01,21200.0,16.5576,16.5677,16.5576,16.5677,21200.0
2007-01-22 15:25:00,33.01,33.02,32.99,33.01,7200.0,16.5677,16.5727,16.5576,16.5677,7200.0
2007-01-22 15:30:00,33.0,33.02,33.0,33.02,20600.0,16.5626,16.5727,16.5626,16.5727,20600.0
2007-01-22 15:35:00,33.02,33.08,33.02,33.07,23200.0,16.5727,16.6028,16.5727,16.5978,23200.0
2007-01-22 15:40:00,33.08,33.08,33.05,33.06,14600.0,16.6028,16.6028,16.5877,16.5928,14600.0
2007-01-22 15:45:00,33.06,33.07,33.05,33.05,14600.0,16.5928,16.5978,16.5877,16.5877,14600.0
2007-01-22 15:50:00,33.05,33.06,33.03,33.05,18800.0,16.5877,16.5928,16.5777,16.5877,18800.0
2007-01-22 15:55:00,33.04,33.05,33.01,33.05,27200.0,16.5827,16.5877,16.5677,16.5877,27200.0
2007-01-23 09:30:00,33.01,33.01,32.9,32.92,16400.0,16.5677,16.5677,16.5125,16.5225,16400.0
2007-01-23 09:35:00,32.93,33.01,32.9,32.97,15200.0,16.5275,16.5677,16.5125,16.5476,15200.0
2007-01-23 09:40:00,32.96,33.02,32.96,33.01,18400.0,16.5426,16.5727,16.5426,16.5677,18400.0
2007-01-23 09:45:00,33.01,33.02,32.99,33.02,8800.0,16.5677,16.5727,16.5576,16.5727,8800.0
2007-01-23 09:50:00,33.02,33.1,33.02,33.09,27600.0,16.5727,16.6128,16.5727,16.6078,27600.0
2007-01-23 09:55:00,33.09,33.19,33.09,33.17,37000.0,16.6078,16.658,16.6078,16.648,37000.0
2007-01-23 10:00:00,33.17,33.18,33.13,33.13,40400.0,16.648,16.653,16.6279,16.6279,40400.0
2007-01-23 10:05:00,33.13,33.13,33.1,33.13,17800.0,16.6279,16.6279,16.6128,16.6279,17800.0
2007-01-23 10:10:00,33.13,33.16,33.1,33.12,25400.0,16.6279,16.643,16.6128,16.6229,25400.0
2007-01-23 10:15:00,33.13,33.14,33.12,33.14,10600.0,16.6279,16.6329,16.6229,16.6329,10600.0
2007-01-23 10:20:00,33.14,33.17,33.13,33.13,18200.0,16.6329,16.648,16.6279,16.6279,18200.0
2007-01-23 10:25:00,33.13,33.15,33.1,33.15,50600.0,16.6279,16.6379,16.6128,16.6379,50600.0
2007-01-23 10:30:00,33.16,33.18,33.15,33.17,18600.0,16.643,16.653,16.6379,16.648,18600.0
2007-01-23 10:35:00,33.18,33.25,33.17,33.24,30400.0,16.653,16.6881,16.648,16.6831,30400.0
2007-01-23 10:40:00,33.24,33.24,33.18,33.18,13800.0,16.6831,16.6831,16.653,16.653,13800.0
2007-01-23 10:45:00,33.18,33.19,33.17,33.17,15400.0,16.653,16.658,16.648,16.648,15400.0
2007-01-23 10:50:00,33.18,33.19,33.17,33.19,10400.0,16.653,16.658,16.648,16.658,10400.0
2007-01-23 10:55:00,33.18,33.18,33.13,33.13,6200.0,16.653,16.653,16.6279,16.6279,6200.0
2007-01-23 11:00:00,33.13,33.16,33.13,33.16,7400.0,16.6279,16.643,16.6279,16.643,7400.0
2007-01-23 11:05:00,33.15,33.17,33.15,33.16,18800.0,16.6379,16.648,16.6379,16.643,18800.0
2007-01-23 11:10:00,33.16,33.16,33.15,33.15,15200.0,16.643,16.643,16.6379,16.6379,15200.0
2007-01-23 11:15:00,33.14,33.18,33.13,33.15,16000.0,16.6329,16.653,16.6279,16.6379,16000.0
2007-01-23 11:20:00,33.15,33.16,33.14,33.16,16000.0,16.6379,16.643,16.6329,16.643,16000.0
2007-01-23 11:25:00,33.16,33.19,33.15,33.15,14800.0,16.643,16.658,16.6379,16.6379,14800.0
2007-01-23 11:30:00,33.14,33.14,33.09,33.1,13000.0,16.6329,16.6329,16.6078,16.6128,13000.0
2007-01-23 11:35:00,33.1,33.11,33.09,33.09,12000.0,16.6128,16.6179,16.6078,16.6078,12000.0
2007-01-23 11:40:00,33.09,33.11,33.08,33.11,7800.0,16.6078,16.6179,16.6028,16.6179,7800.0
2007-01-23 11:45:00,33.12,33.13,33.12,33.12,4000.0,16.6229,16.6279,16.6229,16.6229,4000.0
2007-01-23 11:50:00,33.13,33.13,33.12,33.12,8800.0,16.6279,16.6279,16.6229,16.6229,8800.0
2007-01-23 11:55:00,33.13,33.19,33.13,33.19,21400.0,16.6279,16.658,16.6279,16.658,21400.0
2007-01-23 12:00:00,33.19,33.2,33.19,33.19,33000.0,16.658,16.663,16.658,16.658,33000.0
2007-01-23 12:05:00,33.19,33.2,33.18,33.2,12600.0,16.658,16.663,16.653,16.663,12600.0
2007-01-23 12:10:00,33.2,33.22,33.19,33.21,8400.0,16.663,16.6731,16.658,16.668,8400.0
2007-01-23 12:15:00,33.22,33.25,33.21,33.25,18200.0,16.6731,16.6881,16.668,16.6881,18200.0
2007-01-23 12:20:00,33.24,33.26,33.24,33.24,11000.0,16.6831,16.6931,16.6831,16.6831,11000.0
2007-01-23 12:25:00,33.25,33.26,33.24,33.25,8200.0,16.6881,16.6931,16.6831,16.6881,8200.0
2007-01-23 12:30:00,33.24,33.26,33.23,33.24,10800.0,16.6831,16.6931,16.6781,16.6831,10800.0
2007-01-23 12:35:00,33.24,33.25,33.23,33.24,2400.0,16.6831,16.6881,16.6781,16.6831,2400.0
2007-01-23 12:40:00,33.23,33.25,33.23,33.25,12600.0,16.6781,16.6881,16.6781,16.6881,12600.0
2007-01-23 12:45:00,33.25,33.3,33.24,33.3,12600.0,16.6881,16.7132,16.6831,16.7132,12600.0
2007-01-23 12:50:00,33.3,33.37,33.3,33.35,15400.0,16.7132,16.7484,16.7132,16.7383,15400.0
2007-01-23 12:55:00,33.35,33.35,33.31,33.32,17000.0,16.7383,16.7383,16.7182,16.7233,17000.0
2007-01-23 13:00:00,33.32,33.34,33.28,33.28,21400.0,16.7233,16.7333,16.7032,16.7032,21400.0
2007-01-23 13:05:00,33.29,33.3,33.28,33.3,7400.0,16.7082,16.7132,16.7032,16.7132,7400.0
2007-01-23 13:10:00,33.29,33.31,33.29,33.29,12800.0,16.7082,16.7182,16.7082,16.7082,12800.0
2007-01-23 13:15:00,33.29,33.3,33.26,33.28,12800.0,16.7082,16.7132,16.6931,16.7032,12800.0
2007-01-23 13:20:00,33.27,33.27,33.25,33.25,5800.0,16.6982,16.6982,16.6881,16.6881,5800.0
2007-01-23 13:25:00,33.25,33.25,33.23,33.23,7200.0,16.6881,16.6881,16.6781,16.6781,7200.0
2007-01-23 13:30:00,33.23,33.24,33.18,33.2,43200.0,16.6781,16.6831,16.653,16.663,43200.0
2007-01-23 13:35:00,33.2,33.21,33.19,33.2,16000.0,16.663,16.668,16.658,16.663,16000.0
2007-01-23 13:40:00,33.2,33.22,33.2,33.22,9200.0,16.663,16.6731,16.663,16.6731,9200.0
2007-01-23 13:45:00,33.22,33.29,33.21,33.29,22800.0,16.6731,16.7082,16.668,16.7082,22800.0
2007-01-23 13:50:00,33.27,33.29,33.27,33.29,4800.0,16.6982,16.7082,16.6982,16.7082,4800.0
2007-01-23 13:55:00,33.28,33.29,33.27,33.29,7000.0,16.7032,16.7082,16.6982,16.7082,7000.0
2007-01-23 14:00:00,33.27,33.29,33.27,33.27,8400.0,16.6982,16.7082,16.6982,16.6982,8400.0
2007-01-23 14:05:00,33.27,33.29,33.26,33.27,17000.0,16.6982,16.7082,16.6931,16.6982,17000.0
2007-01-23 14:10:00,33.26,33.27,33.25,33.26,8000.0,16.6931,16.6982,16.6881,16.6931,8000.0
2007-01-23 14:15:00,33.26,33.26,33.24,33.26,13800.0,16.6931,16.6931,16.6831,16.6931,13800.0
2007-01-23 14:20:00,33.26,33.29,33.26,33.27,12000.0,16.6931,16.7082,16.6931,16.6982,12000.0
2007-01-23 14:25:00,33.27,33.27,33.26,33.26,1800.0,16.6982,16.6982,16.6931,16.6931,1800.0
2007-01-23 14:30:00,33.26,33.27,33.19,33.21,14800.0,16.6931,16.6982,16.658,16.668,14800.0
2007-01-23 14:35:00,33.2,33.24,33.2,33.24,14400.0,16.663,16.6831,16.663,16.6831,14400.0
2007-01-23 14:40:00,33.23,33.24,33.17,33.18,23000.0,16.6781,16.6831,16.648,16.653,23000.0
2007-01-23 14:45:00,33.17,33.17,33.15,33.17,10200.0,16.648,16.648,16.6379,16.648,10200.0
2007-01-23 14:50:00,33.17,33.19,33.15,33.19,8400.0,16.648,16.658,16.6379,16.658,8400.0
2007-01-23 14:55:00,33.18,33.19,33.15,33.16,30800.0,16.653,16.658,16.6379,16.643,30800.0
2007-01-23 15:00:00,33.16,33.19,33.16,33.17,9800.0,16.643,16.658,16.643,16.648,9800.0
2007-01-23 15:05:00,33.17,33.18,33.14,33.15,14200.0,16.648,16.653,16.6329,16.6379,14200.0
2007-01-23 15:10:00,33.14,33.16,33.14,33.14,9800.0,16.6329,16.643,16.6329,16.6329,9800.0
2007-01-23 15:15:00,33.14,33.15,33.13,33.14,6400.0,16.6329,16.6379,16.6279,16.6329,6400.0
2007-01-23 15:20:00,33.15,33.15,33.12,33.15,20400.0,16.6379,16.6379,16.6229,16.6379,20400.0
2007-01-23 15:25:00,33.14,33.16,33.13,33.14,13200.0,16.6329,16.643,16.6279,16.6329,13200.0
2007-01-23 15:30:00,33.14,33.15,33.13,33.13,9000.0,16.6329,16.6379,16.6279,16.6279,9000.0
2007-01-23 15:35:00,33.13,33.17,33.13,33.17,13800.0,16.6279,16.648,16.6279,16.648,13800.0
2007-01-23 15:40:00,33.17,33.18,33.16,33.17,18000.0,16.648,16.653,16.643,16.648,18000.0
2007-01-23 15:45:00,33.17,33.2,33.17,33.19,13000.0,16.648,16.663,16.648,16.658,13000.0
2007-01-23 15:50:00,33.19,33.2,33.18,33.19,18600.0,16.658,16.663,16.653,16.658,18600.0
2007-01-23 15:55:00,33.18,33.22,33.18,33.22,64200.0,16.653,16.6731,16.653,16.6731,64200.0
2007-01-24 09:30:00,33.18,33.26,33.12,33.26,28000.0,16.653,16.6931,16.6229,16.6931,28000.0
2007-01-24 09:35:00,33.24,33.3,33.22,33.29,10200.0,16.6831,16.7132,16.6731,16.7082,10200.0
2007-01-24 09:40:00,33.3,33.42,33.3,33.41,12800.0,16.7132,16.7734,16.7132,16.7684,12800.0
2007-01-24 09:45:00,33.41,33.43,33.4,33.41,10000.0,16.7684,16.7785,16.7634,16.7684,10000.0
2007-01-24 09:50:00,33.4,33.42,33.4,33.42,7200.0,16.7634,16.7734,16.7634,16.7734,7200.0
2007-01-24 09:55:00,33.42,33.43,33.4,33.42,10200.0,16.7734,16.7785,16.7634,16.7734,10200.0
2007-01-24 10:00:00,33.42,33.43,33.39,33.4,8800.0,16.7734,16.7785,16.7584,16.7634,8800.0
2007-01-24 10:05:00,33.39,33.4,33.36,33.38,5800.0,16.7584,16.7634,16.7433,16.7534,5800.0
2007-01-24 10:10:00,33.39,33.41,33.38,33.4,109400.0,16.7584,16.7684,16.7534,16.7634,109400.0
2007-01-24 10:15:00,33.42,33.45,33.4,33.44,6400.0,16.7734,16.7885,16.7634,16.7835,6400.0
2007-01-24 10:20:00,33.43,33.44,33.39,33.41,7400.0,16.7785,16.7835,16.7584,16.7684,7400.0
2007-01-24 10:25:00,33.42,33.43,33.41,33.42,4000.0,16.7734,16.7785,16.7684,16.7734,4000.0
2007-01-24 10:30:00,33.43,33.45,33.41,33.45,108000.0,16.7785,16.7885,16.7684,16.7885,108000.0
2007-01-24 10:35:00,33.45,33.45,33.43,33.45,16600.0,16.7885,16.7885,16.7785,16.7885,16600.0
2007-01-24 10:40:00,33.44,33.45,33.41,33.41,3000.0,16.7835,16.7885,16.7684,16.7684,3000.0
2007-01-24 10:45:00,33.43,33.45,33.42,33.42,5200.0,16.7785,16.7885,16.7734,16.7734,5200.0
2007-01-24 10:50:00,33.43,33.43,33.4,33.43,7000.0,16.7785,16.7785,16.7634,16.7785,7000.0
2007-01-24 10:55:00,33.42,33.42,33.41,33.42,2000.0,16.7734,16.7734,16.7684,16.7734,2000.0
2007-01-24 11:00:00,33.41,33.44,33.4,33.44,6400.0,16.7684,16.7835,16.7634,16.7835,6400.0
2007-01-24 11:05:00,33.47,33.48,33.45,33.46,2200.0,16.7985,16.8036,16.7885,16.7935,2200.0
2007-01-24 11:10:00,33.46,33.47,33.45,33.45,3800.0,16.7935,16.7985,16.7885,16.7885,3800.0
2007-01-24 11:15:00,33.45,33.46,33.44,33.46,3400.0,16.7885,16.7935,16.7835,16.7935,3400.0
2007-01-24 11:20:00,33.44,33.45,33.35,33.38,8200.0,16.7835,16.7885,16.7383,16.7534,8200.0
2007-01-24 11:25:00,33.38,33.38,33.34,33.35,8000.0,16.7534,16.7534,16.7333,16.7383,8000.0
2007-01-24 11:30:00,33.35,33.37,33.35,33.37,12200.0,16.7383,16.7484,16.7383,16.7484,12200.0
2007-01-24 11:35:00,33.36,33.36,33.34,33.35,9600.0,16.7433,16.7433,16.7333,16.7383,9600.0
2007-01-24 11:40:00,33.35,33.36,33.34,33.35,10000.0,16.7383,16.7433,16.7333,16.7383,10000.0
2007-01-24 11:45:00,33.34,33.42,33.34,33.42,12400.0,16.7333,16.7734,16.7333,16.7734,12400.0
2007-01-24 11:50:00,33.43,33.43,33.41,33.41,5400.0,16.7785,16.7785,16.7684,16.7684,5400.0
2007-01-24 11:55:00,33.4,33.41,33.38,33.4,4600.0,16.7634,16.7684,16.7534,16.7634,4600.0
2007-01-24 12:00:00,33.4,33.41,33.38,33.41,6200.0,16.7634,16.7684,16.7534,16.7684,6200.0
2007-01-24 12:05:00,33.41,33.42,33.4,33.41,5200.0,16.7684,16.7734,16.7634,16.7684,5200.0
2007-01-24 12:10:00,33.41,33.41,33.4,33.4,2000.0,16.7684,16.7684,16.7634,16.7634,2000.0
2007-01-24 12:15:00,33.39,33.4,33.38,33.4,3600.0,16.7584,16.7634,16.7534,16.7634,3600.0
2007-01-24 12:20:00,33.41,33.41,33.38,33.38,5600.0,16.7684,16.7684,16.7534,16.7534,5600.0
2007-01-24 12:25:00,33.38,33.38,33.36,33.37,3800.0,16.7534,16.7534,16.7433,16.7484,3800.0
2007-01-24 12:30:00,33.38,33.43,33.38,33.42,9000.0,16.7534,16.7785,16.7534,16.7734,9000.0
2007-01-24 12:35:00,33.42,33.43,33.39,33.39,9200.0,16.7734,16.7785,16.7584,16.7584,9200.0
2007-01-24 12:40:00,33.38,33.38,33.35,33.36,10000.0,16.7534,16.7534,16.7383,16.7433,10000.0
2007-01-24 12:45:00,33.36,33.36,33.34,33.35,7600.0,16.7433,16.7433,16.7333,16.7383,7600.0
2007-01-24 12:50:00,33.35,33.36,33.34,33.36,3000.0,16.7383,16.7433,16.7333,16.7433,3000.0
2007-01-24 12:55:00,33.35,33.37,33.35,33.37,3400.0,16.7383,16.7484,16.7383,16.7484,3400.0
2007-01-24 13:00:00,33.37,33.37,33.35,33.37,12000.0,16.7484,16.7484,16.7383,16.7484,12000.0
2007-01-24 13:05:00,33.35,33.38,33.35,33.38,2400.0,16.7383,16.7534,16.7383,16.7534,2400.0
2007-01-24 13:10:00,33.4,33.4,33.38,33.38,2200.0,16.7634,16.7634,16.7534,16.7534,2200.0
2007-01-24 13:15:00,33.38,33.4,33.38,33.4,2400.0,16.7534,16.7634,16.7534,16.7634,2400.0
2007-01-24 13:20:00,33.4,33.41,33.38,33.39,9600.0,16.7634,16.7684,16.7534,16.7584,9600.0
2007-01-24 13:25:00,33.39,33.39,33.35,33.35,6800.0,16.7584,16.7584,16.7383,16.7383,6800.0
2007-01-24 13:30:00,33.35,33.37,33.35,33.37,5400.0,16.7383,16.7484,16.7383,16.7484,5400.0
2007-01-24 13:35:00,33.37,33.4,33.36,33.4,16000.0,16.7484,16.7634,16.7433,16.7634,16000.0
2007-01-24 13:40:00,33.4,33.45,33.4,33.44,13400.0,16.7634,16.7885,16.7634,16.7835,13400.0
2007-01-24 13:45:00,33.44,33.45,33.44,33.44,7200.0,16.7835,16.7885,16.7835,16.7835,7200.0
2007-01-24 13:50:00,33.45,33.48,33.44,33.48,6000.0,16.7885,16.8036,16.7835,16.8036,6000.0
2007-01-24 13:55:00,33.48,33.51,33.47,33.49,18800.0,16.8036,16.8186,16.7985,16.8086,18800.0
2007-01-24 14:00:00,33.49,33.51,33.49,33.5,5800.0,16.8086,16.8186,16.8086,16.8136,5800.0
2007-01-24 14:05:00,33.51,33.51,33.45,33.47,7200.0,16.8186,16.8186,16.7885,16.7985,7200.0
2007-01-24 14:10:00,33.47,33.47,33.44,33.45,5400.0,16.7985,16.7985,16.7835,16.7885,5400.0
2007-01-24 14:15:00,33.45,33.45,33.43,33.43,4600.0,16.7885,16.7885,16.7785,16.7785,4600.0
2007-01-24 14:20:00,33.43,33.46,33.43,33.46,3400.0,16.7785,16.7935,16.7785,16.7935,3400.0
2007-01-24 14:25:00,33.45,33.47,33.45,33.47,3200.0,16.7885,16.7985,16.7885,16.7985,3200.0
2007-01-24 14:30:00,33.48,33.52,33.48,33.52,8400.0,16.8036,16.8236,16.8036,16.8236,8400.0
2007-01-24 14:35:00,33.52,33.57,33.51,33.56,11400.0,16.8236,16.8487,16.8186,16.8437,11400.0
2007-01-24 14:40:00,33.56,33.57,33.54,33.57,10200.0,16.8437,16.8487,16.8337,16.8487,10200.0
2007-01-24 14:45:00,33.57,33.57,33.52,33.54,16000.0,16.8487,16.8487,16.8236,16.8337,16000.0
2007-01-24 14:50:00,33.52,33.53,33.5,33.51,12600.0,16.8236,16.8287,16.8136,16.8186,12600.0
2007-01-24 14:55:00,33.51,33.52,33.48,33.49,12200.0,16.8186,16.8236,16.8036,16.8086,12200.0
2007-01-24 15:00:00,33.49,33.49,33.46,33.47,22400.0,16.8086,16.8086,16.7935,16.7985,22400.0
2007-01-24 15:05:00,33.46,33.47,33.46,33.47,12000.0,16.7935,16.7985,16.7935,16.7985,12000.0
2007-01-24 15:10:00,33.47,33.48,33.46,33.48,9600.0,16.7985,16.8036,16.7935,16.8036,9600.0
2007-01-24 15:15:00,33.48,33.51,33.48,33.51,22200.0,16.8036,16.8186,16.8036,16.8186,22200.0
2007-01-24 15:20:00,33.52,33.54,33.51,33.54,18600.0,16.8236,16.8337,16.8186,16.8337,18600.0
2007-01-24 15:25:00,33.53,33.58,33.53,33.56,14800.0,16.8287,16.8538,16.8287,16.8437,14800.0
2007-01-24 15:30:00,33.57,33.6,33.57,33.57,25200.0,16.8487,16.8638,16.8487,16.8487,25200.0
2007-01-24 15:35:00,33.57,33.6,33.56,33.59,28000.0,16.8487,16.8638,16.8437,16.8588,28000.0
2007-01-24 15:40:00,33.59,33.6,33.58,33.59,24600.0,16.8588,16.8638,16.8538,16.8588,24600.0
2007-01-24 15:45:00,33.59,33.6,33.55,33.57,33000.0,16.8588,16.8638,16.8387,16.8487,33000.0
2007-01-24 15:50:00,33.57,33.58,33.54,33.57,28800.0,16.8487,16.8538,16.8337,16.8487,28800.0
2007-01-24 15:55:00,33.57,33.6,33.56,33.59,63000.0,16.8487,16.8638,16.8437,16.8588,63000.0
2007-01-25 09:30:00,33.61,33.61,33.56,33.58,32000.0,16.8688,16.8688,16.8437,16.8538,32000.0
2007-01-25 09:35:00,33.58,33.62,33.47,33.59,11000.0,16.8538,16.8738,16.7985,16.8588,11000.0
2007-01-25 09:40:00,33.58,33.68,33.58,33.67,18400.0,16.8538,16.9039,16.8538,16.8989,18400.0
2007-01-25 09:45:00,33.67,33.68,33.65,33.68,15200.0,16.8989,16.9039,16.8889,16.9039,15200.0
2007-01-25 09:50:00,33.67,33.69,33.66,33.69,14600.0,16.8989,16.909,16.8939,16.909,14600.0
2007-01-25 09:55:00,33.7,33.7,33.67,33.69,16600.0,16.914,16.914,16.8989,16.909,16600.0
2007-01-25 10:00:00,33.69,33.7,33.65,33.66,15400.0,16.909,16.914,16.8889,16.8939,15400.0
2007-01-25 10:05:00,33.66,33.66,33.63,33.64,15200.0,16.8939,16.8939,16.8788,16.8839,15200.0
2007-01-25 10:10:00,33.63,33.66,33.63,33.66,17400.0,16.8788,16.8939,16.8788,16.8939,17400.0
2007-01-25 10:15:00,33.65,33.67,33.63,33.66,16800.0,16.8889,16.8989,16.8788,16.8939,16800.0
2007-01-25 10:20:00,33.66,33.7,33.66,33.7,12000.0,16.8939,16.914,16.8939,16.914,12000.0
2007-01-25 10:25:00,33.7,33.73,33.7,33.73,11200.0,16.914,16.929,16.914,16.929,11200.0
2007-01-25 10:30:00,33.72,33.73,33.7,33.71,8400.0,16.924,16.929,16.914,16.919,8400.0
2007-01-25 10:35:00,33.7,33.7,33.65,33.67,16200.0,16.914,16.914,16.8889,16.8989,16200.0
2007-01-25 10:40:00,33.67,33.7,33.63,33.69,21800.0,16.8989,16.914,16.8788,16.909,21800.0
2007-01-25 10:45:00,33.69,33.72,33.69,33.7,16000.0,16.909,16.924,16.909,16.914,16000.0
2007-01-25 10:50:00,33.7,33.71,33.69,33.7,16200.0,16.914,16.919,16.909,16.914,16200.0
2007-01-25 10:55:00,33.7,33.72,33.69,33.72,7000.0,16.914,16.924,16.909,16.924,7000.0
2007-01-25 11:00:00,33.71,33.74,33.7,33.74,22600.0,16.919,16.9341,16.914,16.9341,22600.0
2007-01-25 11:05:00,33.75,33.77,33.74,33.77,12800.0,16.9391,16.9491,16.9341,16.9491,12800.0
2007-01-25 11:10:00,33.77,33.79,33.77,33.79,14000.0,16.9491,16.9591,16.9491,16.9591,14000.0
2007-01-25 11:15:00,33.79,33.79,33.75,33.75,8200.0,16.9591,16.9591,16.9391,16.9391,8200.0
2007-01-25 11:20:00,33.75,33.79,33.72,33.77,270200.0,16.9391,16.9591,16.924,16.9491,270200.0
2007-01-25 11:25:00,33.76,33.82,33.76,33.82,21000.0,16.9441,16.9742,16.9441,16.9742,21000.0
2007-01-25 11:30:00,33.82,33.88,33.82,33.85,30600.0,16.9742,17.0043,16.9742,16.9893,30600.0
2007-01-25 11:35:00,33.84,33.84,33.78,33.82,36800.0,16.9842,16.9842,16.9541,16.9742,36800.0
2007-01-25 11:40:00,33.82,33.83,33.81,33.82,5600.0,16.9742,16.9792,16.9692,16.9742,5600.0
2007-01-25 11:45:00,33.82,33.84,33.82,33.84,5400.0,16.9742,16.9842,16.9742,16.9842,5400.0
2007-01-25 11:50:00,33.84,33.85,33.81,33.83,21800.0,16.9842,16.9893,16.9692,16.9792,21800.0
2007-01-25 11:55:00,33.82,33.83,33.79,33.81,24400.0,16.9742,16.9792,16.9591,16.9692,24400.0
2007-01-25 12:00:00,33.8,33.81,33.77,33.77,26200.0,16.9642,16.9692,16.9491,16.9491,26200.0
2007-01-25 12:05:00,33.77,33.78,33.72,33.73,39800.0,16.9491,16.9541,16.924,16.929,39800.0
2007-01-25 12:10:00,33.74,33.76,33.73,33.74,24000.0,16.9341,16.9441,16.929,16.9341,24000.0
2007-01-25 12:15:00,33.73,33.82,33.73,33.76,42200.0,16.929,16.9742,16.929,16.9441,42200.0
2007-01-25 12:20:00,33.76,33.82,33.76,33.82,19200.0,16.9441,16.9742,16.9441,16.9742,19200.0
2007-01-25 12:25:00,33.81,33.81,33.77,33.8,14800.0,16.9692,16.9692,16.9491,16.9642,14800.0
2007-01-25 12:30:00,33.8,33.81,33.79,33.8,10200.0,16.9642,16.9692,16.9591,16.9642,10200.0
2007-01-25 12:35:00,33.79,33.81,33.79,33.8,11400.0,16.9591,16.9692,16.9591,16.9642,11400.0
2007-01-25 12:40:00,33.79,33.81,33.79,33.81,4400.0,16.9591,16.9692,16.9591,16.9692,4400.0
2007-01-25 12:45:00,33.8,33.81,33.77,33.79,25200.0,16.9642,16.9692,16.9491,16.9591,25200.0
2007-01-25 12:50:00,33.8,33.81,33.79,33.81,30400.0,16.9642,16.9692,16.9591,16.9692,30400.0
2007-01-25 12:55:00,33.8,33.81,33.79,33.81,14200.0,16.9642,16.9692,16.9591,16.9692,14200.0
2007-01-25 13:00:00,33.81,33.81,33.79,33.79,11000.0,16.9692,16.9692,16.9591,16.9591,11000.0
2007-01-25 13:05:00,33.8,33.82,33.8,33.8,6800.0,16.9642,16.9742,16.9642,16.9642,6800.0
2007-01-25 13:10:00,33.81,33.81,33.8,33.81,10800.0,16.9692,16.9692,16.9642,16.9692,10800.0
2007-01-25 13:15:00,33.81,33.82,33.8,33.81,15800.0,16.9692,16.9742,16.9642,16.9692,15800.0
2007-01-25 13:20:00,33.81,33.82,33.8,33.82,17000.0,16.9692,16.9742,16.9642,16.9742,17000.0
2007-01-25 13:25:00,33.82,33.83,33.81,33.83,10000.0,16.9742,16.9792,16.9692,16.9792,10000.0
2007-01-25 13:30:00,33.82,33.83,33.81,33.82,7600.0,16.9742,16.9792,16.9692,16.9742,7600.0
2007-01-25 13:35:00,33.83,33.83,33.79,33.8,18000.0,16.9792,16.9792,16.9591,16.9642,18000.0
2007-01-25 13:40:00,33.79,33.82,33.79,33.81,19200.0,16.9591,16.9742,16.9591,16.9692,19200.0
2007-01-25 13:45:00,33.8,33.82,33.77,33.82,14800.0,16.9642,16.9742,16.9491,16.9742,14800.0
2007-01-25 13:50:00,33.82,33.83,33.81,33.82,8400.0,16.9742,16.9792,16.9692,16.9742,8400.0
2007-01-25 13:55:00,33.82,33.82,33.8,33.8,21200.0,16.9742,16.9742,16.9642,16.9642,21200.0
2007-01-25 14:00:00,33.8,33.82,33.77,33.77,62800.0,16.9642,16.9742,16.9491,16.9491,62800.0
2007-01-25 14:05:00,33.79,33.81,33.79,33.8,29400.0,16.9591,16.9692,16.9591,16.9642,29400.0
2007-01-25 14:10:00,33.8,33.81,33.8,33.8,17400.0,16.9642,16.9692,16.9642,16.9642,17400.0
2007-01-25 14:15:00,33.8,33.8,33.79,33.79,23800.0,16.9642,16.9642,16.9591,16.9591,23800.0
2007-01-25 14:20:00,33.79,33.8,33.79,33.79,23600.0,16.9591,16.9642,16.9591,16.9591,23600.0
2007-01-25 14:25:00,33.79,33.8,33.77,33.78,28200.0,16.9591,16.9642,16.9491,16.9541,28200.0
2007-01-25 14:30:00,33.79,33.79,33.75,33.77,17400.0,16.9591,16.9591,16.9391,16.9491,17400.0
2007-01-25 14:35:00,33.77,33.78,33.77,33.78,12600.0,16.9491,16.9541,16.9491,16.9541,12600.0
2007-01-25 14:40:00,33.77,33.77,33.73,33.74,24800.0,16.9491,16.9491,16.929,16.9341,24800.0
2007-01-25 14:45:00,33.74,33.74,33.72,33.72,10400.0,16.9341,16.9341,16.924,16.924,10400.0
2007-01-25 14:50:00,33.72,33.74,33.71,33.72,32200.0,16.924,16.9341,16.919,16.924,32200.0
2007-01-25 14:55:00,33.71,33.72,33.69,33.69,22400.0,16.919,16.924,16.909,16.909,22400.0
2007-01-25 15:00:00,33.7,33.7,33.65,33.67,27400.0,16.914,16.914,16.8889,16.8989,27400.0
2007-01-25 15:05:00,33.65,33.66,33.6,33.63,50400.0,16.8889,16.8939,16.8638,16.8788,50400.0
2007-01-25 15:10:00,33.63,33.69,33.63,33.69,64800.0,16.8788,16.909,16.8788,16.909,64800.0
2007-01-25 15:15:00,33.68,33.7,33.68,33.69,21600.0,16.9039,16.914,16.9039,16.909,21600.0
2007-01-25 15:20:00,33.68,33.69,33.65,33.66,24600.0,16.9039,16.909,16.8889,16.8939,24600.0
2007-01-25 15:25:00,33.67,33.72,33.67,33.7,130400.0,16.8989,16.924,16.8989,16.914,130400.0
2007-01-25 15:30:00,33.7,33.71,33.67,33.67,31600.0,16.914,16.919,16.8989,16.8989,31600.0
2007-01-25 15:35:00,33.67,33.67,33.63,33.65,21800.0,16.8989,16.8989,16.8788,16.8889,21800.0
2007-01-25 15:40:00,33.65,33.65,33.63,33.64,26200.0,16.8889,16.8889,16.8788,16.8839,26200.0
2007-01-25 15:45:00,33.64,33.7,33.63,33.7,23600.0,16.8839,16.914,16.8788,16.914,23600.0
2007-01-25 15:50:00,33.7,33.74,33.68,33.72,46000.0,16.914,16.9341,16.9039,16.924,46000.0
2007-01-25 15:55:00,33.72,33.72,33.68,33.68,30400.0,16.924,16.924,16.9039,16.9039,30400.0
2007-01-26 09:30:00,33.8,33.8,33.66,33.66,35200.0,16.9642,16.9642,16.8939,16.8939,35200.0
2007-01-26 09:35:00,33.74,33.85,33.7,33.81,19600.0,16.9341,16.9893,16.914,16.9692,19600.0
2007-01-26 09:40:00,33.81,33.85,33.78,33.83,14800.0,16.9692,16.9893,16.9541,16.9792,14800.0
2007-01-26 09:45:00,33.8,33.83,33.76,33.76,27200.0,16.9642,16.9792,16.9441,16.9441,27200.0
2007-01-26 09:50:00,33.76,33.8,33.75,33.79,15800.0,16.9441,16.9642,16.9391,16.9591,15800.0
2007-01-26 09:55:00,33.79,33.8,33.79,33.79,13800.0,16.9591,16.9642,16.9591,16.9591,13800.0
2007-01-26 10:00:00,33.8,33.84,33.71,33.71,44200.0,16.9642,16.9842,16.919,16.919,44200.0
2007-01-26 10:05:00,33.71,33.79,33.67,33.75,74200.0,16.919,16.9591,16.8989,16.9391,74200.0
2007-01-26 10:10:00,33.76,33.78,33.75,33.76,23200.0,16.9441,16.9541,16.9391,16.9441,23200.0
2007-01-26 10:15:00,33.77,33.77,33.73,33.73,16600.0,16.9491,16.9491,16.929,16.929,16600.0
2007-01-26 10:20:00,33.73,33.76,33.73,33.75,14000.0,16.929,16.9441,16.929,16.9391,14000.0
2007-01-26 10:25:00,33.74,33.79,33.73,33.79,9200.0,16.9341,16.9591,16.929,16.9591,9200.0
2007-01-26 10:30:00,33.77,33.8,33.74,33.75,24200.0,16.9491,16.9642,16.9341,16.9391,24200.0
2007-01-26 10:35:00,33.75,33.8,33.75,33.8,19400.0,16.9391,16.9642,16.9391,16.9642,19400.0
2007-01-26 10:40:00,33.79,33.8,33.75,33.77,251400.0,16.9591,16.9642,16.9391,16.9491,251400.0
2007-01-26 10:45:00,33.77,33.8,33.72,33.77,169000.0,16.9491,16.9642,16.924,16.9491,169000.0
2007-01-26 10:50:00,33.77,33.79,33.74,33.77,34200.0,16.9491,16.9591,16.9341,16.9491,34200.0
2007-01-26 10:55:00,33.77,33.8,33.77,33.8,13800.0,16.9491,16.9642,16.9491,16.9642,13800.0
2007-01-26 11:00:00,33.78,33.81,33.77,33.8,35400.0,16.9541,16.9692,16.9491,16.9642,35400.0
2007-01-26 11:05:00,33.8,33.82,33.79,33.79,52800.0,16.9642,16.9742,16.9591,16.9591,52800.0
2007-01-26 11:10:00,33.79,33.8,33.77,33.79,68400.0,16.9591,16.9642,16.9491,16.9591,68400.0
2007-01-26 11:15:00,33.8,33.8,33.77,33.8,63800.0,16.9642,16.9642,16.9491,16.9642,63800.0
2007-01-26 11:20:00,33.8,33.81,33.76,33.76,38000.0,16.9642,16.9692,16.9441,16.9441,38000.0
2007-01-26 11:25:00,33.76,33.76,33.7,33.74,70200.0,16.9441,16.9441,16.914,16.9341,70200.0
2007-01-26 11:30:00,33.73,33.73,33.71,33.71,8600.0,16.929,16.929,16.919,16.919,8600.0
2007-01-26 11:35:00,33.71,33.71,33.66,33.66,21600.0,16.919,16.919,16.8939,16.8939,21600.0
2007-01-26 11:40:00,33.66,33.67,33.64,33.66,35000.0,16.8939,16.8989,16.8839,16.8939,35000.0
2007-01-26 11:45:00,33.66,33.66,33.64,33.64,10200.0,16.8939,16.8939,16.8839,16.8839,10200.0
2007-01-26 11:50:00,33.64,33.64,33.61,33.62,8200.0,16.8839,16.8839,16.8688,16.8738,8200.0
2007-01-26 11:55:00,33.62,33.66,33.62,33.66,8000.0,16.8738,16.8939,16.8738,16.8939,8000.0
2007-01-26 12:00:00,33.65,33.66,33.64,33.65,11400.0,16.8889,16.8939,16.8839,16.8889,11400.0
2007-01-26 12:05:00,33.65,33.67,33.63,33.63,7000.0,16.8889,16.8989,16.8788,16.8788,7000.0
2007-01-26 12:10:00,33.64,33.66,33.63,33.64,15400.0,16.8839,16.8939,16.8788,16.8839,15400.0
2007-01-26 12:15:00,33.63,33.71,33.63,33.68,55200.0,16.8788,16.919,16.8788,16.9039,55200.0
2007-01-26 12:20:00,33.67,33.67,33.65,33.66,9800.0,16.8989,16.8989,16.8889,16.8939,9800.0
2007-01-26 12:25:00,33.65,33.65,33.65,33.65,3000.0,16.8889,16.8889,16.8889,16.8889,3000.0
2007-01-26 12:30:00,33.65,33.66,33.65,33.65,13600.0,16.8889,16.8939,16.8889,16.8889,13600.0
2007-01-26 12:35:00,33.65,33.66,33.64,33.64,15000.0,16.8889,16.8939,16.8839,16.8839,15000.0
2007-01-26 12:40:00,33.65,33.65,33.64,33.65,10800.0,16.8889,16.8889,16.8839,16.8889,10800.0
2007-01-26 12:45:00,33.64,33.65,33.64,33.64,151400.0,16.8839,16.8889,16.8839,16.8839,151400.0
2007-01-26 12:50:00,33.64,33.65,33.64,33.65,12000.0,16.8839,16.8889,16.8839,16.8889,12000.0
2007-01-26 12:55:00,33.65,33.65,33.64,33.65,11400.0,16.8889,16.8889,16.8839,16.8889,11400.0
2007-01-26 13:00:00,33.65,33.65,33.64,33.65,9600.0,16.8889,16.8889,16.8839,16.8889,9600.0
2007-01-26 13:05:00,33.65,33.66,33.63,33.65,52000.0,16.8889,16.8939,16.8788,16.8889,52000.0
2007-01-26 13:10:00,33.65,33.66,33.59,33.6,21000.0,16.8889,16.8939,16.8588,16.8638,21000.0
2007-01-26 13:15:00,33.6,33.63,33.6,33.63,7000.0,16.8638,16.8788,16.8638,16.8788,7000.0
2007-01-26 13:20:00,33.64,33.64,33.61,33.62,6600.0,16.8839,16.8839,16.8688,16.8738,6600.0
2007-01-26 13:25:00,33.6,33.62,33.6,33.62,4600.0,16.8638,16.8738,16.8638,16.8738,4600.0
2007-01-26 13:30:00,33.6,33.65,33.6,33.63,13000.0,16.8638,16.8889,16.8638,16.8788,13000.0
2007-01-26 13:35:00,33.65,33.65,33.63,33.63,5600.0,16.8889,16.8889,16.8788,16.8788,5600.0
2007-01-26 13:40:00,33.63,33.63,33.62,33.63,15400.0,16.8788,16.8788,16.8738,16.8788,15400.0
2007-01-26 13:45:00,33.62,33.62,33.62,33.62,2600.0,16.8738,16.8738,16.8738,16.8738,2600.0
2007-01-26 13:50:00,33.62,33.69,33.62,33.69,15600.0,16.8738,16.909,16.8738,16.909,15600.0
2007-01-26 13:55:00,33.7,33.73,33.67,33.71,15800.0,16.914,16.929,16.8989,16.919,15800.0
2007-01-26 14:00:00,33.71,33.73,33.7,33.7,30400.0,16.919,16.929,16.914,16.914,30400.0
2007-01-26 14:05:00,33.7,33.7,33.67,33.68,9400.0,16.914,16.914,16.8989,16.9039,9400.0
2007-01-26 14:10:00,33.67,33.68,33.67,33.68,3800.0,16.8989,16.9039,16.8989,16.9039,3800.0
2007-01-26 14:15:00,33.69,33.73,33.68,33.69,21400.0,16.909,16.929,16.9039,16.909,21400.0
2007-01-26 14:20:00,33.69,33.74,33.69,33.74,14200.0,16.909,16.9341,16.909,16.9341,14200.0
2007-01-26 14:25:00,33.74,33.74,33.68,33.7,20400.0,16.9341,16.9341,16.9039,16.914,20400.0
2007-01-26 14:30:00,33.7,33.7,33.63,33.64,14600.0,16.914,16.914,16.8788,16.8839,14600.0
2007-01-26 14:35:00,33.63,33.66,33.63,33.63,17200.0,16.8788,16.8939,16.8788,16.8788,17200.0
2007-01-26 14:40:00,33.63,33.63,33.62,33.63,8400.0,16.8788,16.8788,16.8738,16.8788,8400.0
2007-01-26 14:45:00,33.63,33.68,33.63,33.65,33600.0,16.8788,16.9039,16.8788,16.8889,33600.0
2007-01-26 14:50:00,33.64,33.65,33.63,33.65,18600.0,16.8839,16.8889,16.8788,16.8889,18600.0
2007-01-26 14:55:00,33.64,33.66,33.61,33.66,69400.0,16.8839,16.8939,16.8688,16.8939,69400.0
2007-01-26 15:00:00,33.66,33.7,33.66,33.68,13000.0,16.8939,16.914,16.8939,16.9039,13000.0
2007-01-26 15:05:00,33.67,33.71,33.67,33.71,38000.0,16.8989,16.919,16.8989,16.919,38000.0
2007-01-26 15:10:00,33.71,33.71,33.69,33.7,13400.0,16.919,16.919,16.909,16.914,13400.0
2007-01-26 15:15:00,33.7,33.74,33.69,33.71,80600.0,16.914,16.9341,16.909,16.919,80600.0
2007-01-26 15:20:00,33.71,33.73,33.69,33.73,22600.0,16.919,16.929,16.909,16.929,22600.0
2007-01-26 15:25:00,33.72,33.73,33.69,33.7,108800.0,16.924,16.929,16.909,16.914,108800.0
2007-01-26 15:30:00,33.7,33.73,33.68,33.7,100200.0,16.914,16.929,16.9039,16.914,100200.0
2007-01-26 15:35:00,33.71,33.73,33.71,33.72,58200.0,16.919,16.929,16.919,16.924,58200.0
2007-01-26 15:40:00,33.72,33.73,33.7,33.72,38600.0,16.924,16.929,16.914,16.924,38600.0
2007-01-26 15:45:00,33.72,33.75,33.72,33.74,20800.0,16.924,16.9391,16.924,16.9341,20800.0
2007-01-26 15:50:00,33.74,33.74,33.66,33.69,271600.0,16.9341,16.9341,16.8939,16.909,271600.0
2007-01-26 15:55:00,33.68,33.7,33.67,33.69,78400.0,16.9039,16.914,16.8989,16.909,78400.0
2007-01-29 09:30:00,33.63,33.69,33.58,33.6,26200.0,16.8788,16.909,16.8538,16.8638,26200.0
2007-01-29 09:35:00,33.6,33.65,33.6,33.63,15200.0,16.8638,16.8889,16.8638,16.8788,15200.0
2007-01-29 09:40:00,33.63,33.65,33.6,33.63,13600.0,16.8788,16.8889,16.8638,16.8788,13600.0
2007-01-29 09:45:00,33.63,33.66,33.6,33.63,20800.0,16.8788,16.8939,16.8638,16.8788,20800.0
2007-01-29 09:50:00,33.62,33.63,33.6,33.62,20800.0,16.8738,16.8788,16.8638,16.8738,20800.0
2007-01-29 09:55:00,33.63,33.65,33.6,33.63,15400.0,16.8788,16.8889,16.8638,16.8788,15400.0
2007-01-29 10:00:00,33.63,33.66,33.63,33.63,14400.0,16.8788,16.8939,16.8788,16.8788,14400.0
2007-01-29 10:05:00,33.62,33.64,33.61,33.64,9400.0,16.8738,16.8839,16.8688,16.8839,9400.0
2007-01-29 10:10:00,33.63,33.65,33.62,33.62,13400.0,16.8788,16.8889,16.8738,16.8738,13400.0
2007-01-29 10:15:00,33.6,33.63,33.6,33.63,18400.0,16.8638,16.8788,16.8638,16.8788,18400.0
2007-01-29 10:20:00,33.63,33.63,33.6,33.61,13200.0,16.8788,16.8788,16.8638,16.8688,13200.0
2007-01-29 10:25:00,33.6,33.64,33.6,33.6,19000.0,16.8638,16.8839,16.8638,16.8638,19000.0
2007-01-29 10:30:00,33.6,33.63,33.59,33.6,43200.0,16.8638,16.8788,16.8588,16.8638,43200.0
2007-01-29 10:35:00,33.6,33.65,33.6,33.63,49200.0,16.8638,16.8889,16.8638,16.8788,49200.0
2007-01-29 10:40:00,33.63,33.67,33.63,33.63,61600.0,16.8788,16.8989,16.8788,16.8788,61600.0
2007-01-29 10:45:00,33.63,33.67,33.63,33.65,38800.0,16.8788,16.8989,16.8788,16.8889,38800.0
2007-01-29 10:50:00,33.65,33.67,33.64,33.67,40400.0,16.8889,16.8989,16.8839,16.8989,40400.0
2007-01-29 10:55:00,33.65,33.66,33.63,33.64,12400.0,16.8889,16.8939,16.8788,16.8839,12400.0
2007-01-29 11:00:00,33.63,33.68,33.63,33.65,31200.0,16.8788,16.9039,16.8788,16.8889,31200.0
2007-01-29 11:05:00,33.65,33.66,33.63,33.65,20400.0,16.8889,16.8939,16.8788,16.8889,20400.0
2007-01-29 11:10:00,33.65,33.66,33.65,33.65,18400.0,16.8889,16.8939,16.8889,16.8889,18400.0
2007-01-29 11:15:00,33.65,33.66,33.64,33.65,11200.0,16.8889,16.8939,16.8839,16.8889,11200.0
2007-01-29 11:20:00,33.65,33.65,33.63,33.63,15400.0,16.8889,16.8889,16.8788,16.8788,15400.0
2007-01-29 11:25:00,33.63,33.65,33.63,33.65,10600.0,16.8788,16.8889,16.8788,16.8889,10600.0
2007-01-29 11:30:00,33.64,33.64,33.63,33.63,13600.0,16.8839,16.8839,16.8788,16.8788,13600.0
2007-01-29 11:35:00,33.63,33.63,33.62,33.63,18000.0,16.8788,16.8788,16.8738,16.8788,18000.0
2007-01-29 11:40:00,33.63,33.64,33.61,33.62,20200.0,16.8788,16.8839,16.8688,16.8738,20200.0
2007-01-29 11:45:00,33.62,33.63,33.61,33.61,10000.0,16.8738,16.8788,16.8688,16.8688,10000.0
2007-01-29 11:50:00,33.61,33.62,33.6,33.61,18000.0,16.8688,16.8738,16.8638,16.8688,18000.0
2007-01-29 11:55:00,33.6,33.63,33.6,33.62,12200.0,16.8638,16.8788,16.8638,16.8738,12200.0
2007-01-29 12:00:00,33.62,33.62,33.58,33.6,20200.0,16.8738,16.8738,16.8538,16.8638,20200.0
2007-01-29 12:05:00,33.59,33.6,33.58,33.59,2600.0,16.8588,16.8638,16.8538,16.8588,2600.0
2007-01-29 12:10:00,33.59,33.6,33.58,33.6,16000.0,16.8588,16.8638,16.8538,16.8638,16000.0
2007-01-29 12:15:00,33.59,33.63,33.59,33.6,16800.0,16.8588,16.8788,16.8588,16.8638,16800.0
2007-01-29 12:20:00,33.6,33.62,33.6,33.6,4400.0,16.8638,16.8738,16.8638,16.8638,4400.0
2007-01-29 12:25:00,33.6,33.6,33.58,33.59,6000.0,16.8638,16.8638,16.8538,16.8588,6000.0
2007-01-29 12:30:00,33.59,33.61,33.59,33.6,7600.0,16.8588,16.8688,16.8588,16.8638,7600.0
2007-01-29 12:35:00,33.6,33.61,33.6,33.6,11200.0,16.8638,16.8688,16.8638,16.8638,11200.0
2007-01-29 12:40:00,33.6,33.61,33.58,33.58,22600.0,16.8638,16.8688,16.8538,16.8538,22600.0
2007-01-29 12:45:00,33.58,33.59,33.58,33.59,5400.0,16.8538,16.8588,16.8538,16.8588,5400.0
2007-01-29 12:50:00,33.59,33.6,33.58,33.58,16000.0,16.8588,16.8638,16.8538,16.8538,16000.0
2007-01-29 12:55:00,33.58,33.58,33.57,33.57,12200.0,16.8538,16.8538,16.8487,16.8487,12200.0
2007-01-29 13:00:00,33.58,33.59,33.56,33.56,21200.0,16.8538,16.8588,16.8437,16.8437,21200.0
2007-01-29 13:05:00,33.56,33.58,33.56,33.58,11200.0,16.8437,16.8538,16.8437,16.8538,11200.0
2007-01-29 13:10:00,33.58,33.58,33.55,33.56,6000.0,16.8538,16.8538,16.8387,16.8437,6000.0
2007-01-29 13:15:00,33.56,33.58,33.54,33.55,16600.0,16.8437,16.8538,16.8337,16.8387,16600.0
2007-01-29 13:20:00,33.54,33.57,33.54,33.55,14000.0,16.8337,16.8487,16.8337,16.8387,14000.0
2007-01-29 13:25:00,33.55,33.57,33.55,33.56,3400.0,16.8387,16.8487,16.8387,16.8437,3400.0
2007-01-29 13:30:00,33.56,33.58,33.56,33.58,5200.0,16.8437,16.8538,16.8437,16.8538,5200.0
2007-01-29 13:35:00,33.59,33.59,33.58,33.59,2800.0,16.8588,16.8588,16.8538,16.8588,2800.0
2007-01-29 13:40:00,33.58,33.59,33.57,33.58,4600.0,16.8538,16.8588,16.8487,16.8538,4600.0
2007-01-29 13:45:00,33.58,33.58,33.54,33.55,10400.0,16.8538,16.8538,16.8337,16.8387,10400.0
2007-01-29 13:50:00,33.55,33.57,33.51,33.52,10000.0,16.8387,16.8487,16.8186,16.8236,10000.0
2007-01-29 13:55:00,33.52,33.55,33.51,33.51,9200.0,16.8236,16.8387,16.8186,16.8186,9200.0
2007-01-29 14:00:00,33.51,33.54,33.46,33.48,52800.0,16.8186,16.8337,16.7935,16.8036,52800.0
2007-01-29 14:05:00,33.5,33.52,33.48,33.5,21200.0,16.8136,16.8236,16.8036,16.8136,21200.0
2007-01-29 14:10:00,33.48,33.51,33.44,33.45,16400.0,16.8036,16.8186,16.7835,16.7885,16400.0
2007-01-29 14:15:00,33.47,33.49,33.43,33.46,8200.0,16.7985,16.8086,16.7785,16.7935,8200.0
2007-01-29 14:20:00,33.46,33.49,33.46,33.47,3800.0,16.7935,16.8086,16.7935,16.7985,3800.0
2007-01-29 14:25:00,33.47,33.49,33.47,33.49,6000.0,16.7985,16.8086,16.7985,16.8086,6000.0
2007-01-29 14:30:00,33.46,33.47,33.46,33.47,2600.0,16.7935,16.7985,16.7935,16.7985,2600.0
2007-01-29 14:35:00,33.48,33.49,33.48,33.48,3200.0,16.8036,16.8086,16.8036,16.8036,3200.0
2007-01-29 14:40:00,33.48,33.51,33.48,33.51,14800.0,16.8036,16.8186,16.8036,16.8186,14800.0
2007-01-29 14:45:00,33.51,33.51,33.49,33.5,13200.0,16.8186,16.8186,16.8086,16.8136,13200.0
2007-01-29 14:50:00,33.5,33.51,33.48,33.48,25000.0,16.8136,16.8186,16.8036,16.8036,25000.0
2007-01-29 14:55:00,33.48,33.5,33.46,33.5,11800.0,16.8036,16.8136,16.7935,16.8136,11800.0
2007-01-29 15:00:00,33.51,33.52,33.49,33.49,11600.0,16.8186,16.8236,16.8086,16.8086,11600.0
2007-01-29 15:05:00,33.49,33.51,33.47,33.48,29800.0,16.8086,16.8186,16.7985,16.8036,29800.0
2007-01-29 15:10:00,33.47,33.51,33.47,33.51,11400.0,16.7985,16.8186,16.7985,16.8186,11400.0
2007-01-29 15:15:00,33.51,33.52,33.49,33.51,16800.0,16.8186,16.8236,16.8086,16.8186,16800.0
2007-01-29 15:20:00,33.51,33.53,33.51,33.53,14600.0,16.8186,16.8287,16.8186,16.8287,14600.0
2007-01-29 15:25:00,33.54,33.55,33.51,33.52,32800.0,16.8337,16.8387,16.8186,16.8236,32800.0
2007-01-29 15:30:00,33.51,33.54,33.51,33.54,10600.0,16.8186,16.8337,16.8186,16.8337,10600.0
2007-01-29 15:35:00,33.54,33.59,33.54,33.58,16400.0,16.8337,16.8588,16.8337,16.8538,16400.0
2007-01-29 15:40:00,33.59,33.61,33.58,33.6,15800.0,16.8588,16.8688,16.8538,16.8638,15800.0
2007-01-29 15:45:00,33.6,33.62,33.59,33.6,9400.0,16.8638,16.8738,16.8588,16.8638,9400.0
2007-01-29 15:50:00,33.61,33.63,33.58,33.6,33000.0,16.8688,16.8788,16.8538,16.8638,33000.0
2007-01-29 15:55:00,33.6,33.6,33.57,33.57,34600.0,16.8638,16.8638,16.8487,16.8487,34600.0
2007-01-30 09:30:00,33.57,33.65,33.51,33.6,19600.0,16.8487,16.8889,16.8186,16.8638,19600.0
2007-01-30 09:35:00,33.6,33.69,33.57,33.6,14800.0,16.8638,16.909,16.8487,16.8638,14800.0
2007-01-30 09:40:00,33.6,33.7,33.6,33.7,15400.0,16.8638,16.914,16.8638,16.914,15400.0
2007-01-30 09:45:00,33.71,33.82,33.68,33.71,32800.0,16.919,16.9742,16.9039,16.919,32800.0
2007-01-30 09:50:00,33.71,33.76,33.68,33.69,29200.0,16.919,16.9441,16.9039,16.909,29200.0
2007-01-30 09:55:00,33.67,33.71,33.66,33.66,23000.0,16.8989,16.919,16.8939,16.8939,23000.0
2007-01-30 10:00:00,33.63,33.72,33.58,33.7,23000.0,16.8788,16.924,16.8538,16.914,23000.0
2007-01-30 10:05:00,33.7,33.72,33.69,33.71,26800.0,16.914,16.924,16.909,16.919,26800.0
2007-01-30 10:10:00,33.7,33.7,33.66,33.68,10200.0,16.914,16.914,16.8939,16.9039,10200.0
2007-01-30 10:15:00,33.68,33.72,33.68,33.7,18000.0,16.9039,16.924,16.9039,16.914,18000.0
2007-01-30 10:20:00,33.7,33.71,33.67,33.67,15200.0,16.914,16.919,16.8989,16.8989,15200.0
2007-01-30 10:25:00,33.68,33.72,33.67,33.71,21600.0,16.9039,16.924,16.8989,16.919,21600.0
2007-01-30 10:30:00,33.71,33.74,33.68,33.68,51400.0,16.919,16.9341,16.9039,16.9039,51400.0
2007-01-30 10:35:00,33.68,33.71,33.67,33.68,29800.0,16.9039,16.919,16.8989,16.9039,29800.0
2007-01-30 10:40:00,33.68,33.71,33.66,33.68,28400.0,16.9039,16.919,16.8939,16.9039,28400.0
2007-01-30 10:45:00,33.67,33.69,33.63,33.66,16800.0,16.8989,16.909,16.8788,16.8939,16800.0
2007-01-30 10:50:00,33.67,33.67,33.63,33.66,14600.0,16.8989,16.8989,16.8788,16.8939,14600.0
2007-01-30 10:55:00,33.66,33.71,33.66,33.69,12800.0,16.8939,16.919,16.8939,16.909,12800.0
2007-01-30 11:00:00,33.69,33.72,33.69,33.72,23400.0,16.909,16.924,16.909,16.924,23400.0
2007-01-30 11:05:00,33.72,33.73,33.69,33.69,24200.0,16.924,16.929,16.909,16.909,24200.0
2007-01-30 11:10:00,33.69,33.7,33.69,33.7,16800.0,16.909,16.914,16.909,16.914,16800.0
2007-01-30 11:15:00,33.71,33.72,33.69,33.72,36000.0,16.919,16.924,16.909,16.924,36000.0
2007-01-30 11:20:00,33.71,33.74,33.7,33.71,23600.0,16.919,16.9341,16.914,16.919,23600.0
2007-01-30 11:25:00,33.71,33.73,33.69,33.71,23600.0,16.919,16.929,16.909,16.919,23600.0
2007-01-30 11:30:00,33.71,33.73,33.7,33.72,16200.0,16.919,16.929,16.914,16.924,16200.0
2007-01-30 11:35:00,33.72,33.73,33.68,33.68,18600.0,16.924,16.929,16.9039,16.9039,18600.0
2007-01-30 11:40:00,33.69,33.7,33.69,33.7,1600.0,16.909,16.914,16.909,16.914,1600.0
2007-01-30 11:45:00,33.69,33.71,33.69,33.71,5400.0,16.909,16.919,16.909,16.919,5400.0
2007-01-30 11:50:00,33.71,33.73,33.69,33.71,25600.0,16.919,16.929,16.909,16.919,25600.0
2007-01-30 11:55:00,33.72,33.72,33.69,33.69,17000.0,16.924,16.924,16.909,16.909,17000.0
2007-01-30 12:00:00,33.69,33.7,33.68,33.68,16800.0,16.909,16.914,16.9039,16.9039,16800.0
2007-01-30 12:05:00,33.67,33.69,33.67,33.69,4600.0,16.8989,16.909,16.8989,16.909,4600.0
2007-01-30 12:10:00,33.69,33.72,33.69,33.72,5600.0,16.909,16.924,16.909,16.924,5600.0
2007-01-30 12:15:00,33.72,33.72,33.67,33.67,6400.0,16.924,16.924,16.8989,16.8989,6400.0
2007-01-30 12:20:00,33.68,33.72,33.67,33.69,18600.0,16.9039,16.924,16.8989,16.909,18600.0
2007-01-30 12:25:00,33.7,33.71,33.69,33.69,13000.0,16.914,16.919,16.909,16.909,13000.0
2007-01-30 12:30:00,33.69,33.73,33.69,33.73,12000.0,16.909,16.929,16.909,16.929,12000.0
2007-01-30 12:35:00,33.72,33.76,33.72,33.75,31800.0,16.924,16.9441,16.924,16.9391,31800.0
2007-01-30 12:40:00,33.74,33.74,33.68,33.68,20200.0,16.9341,16.9341,16.9039,16.9039,20200.0
2007-01-30 12:45:00,33.68,33.71,33.65,33.71,23600.0,16.9039,16.919,16.8889,16.919,23600.0
2007-01-30 12:50:00,33.71,33.73,33.69,33.71,28200.0,16.919,16.929,16.909,16.919,28200.0
2007-01-30 12:55:00,33.7,33.71,33.7,33.71,12200.0,16.914,16.919,16.914,16.919,12200.0
2007-01-30 13:00:00,33.71,33.72,33.7,33.72,17600.0,16.919,16.924,16.914,16.924,17600.0
2007-01-30 13:05:00,33.72,33.74,33.69,33.71,111000.0,16.924,16.9341,16.909,16.919,111000.0
2007-01-30 13:10:00,33.71,33.71,33.69,33.7,26600.0,16.919,16.919,16.909,16.914,26600.0
2007-01-30 13:15:00,33.7,33.71,33.68,33.68,15200.0,16.914,16.919,16.9039,16.9039,15200.0
2007-01-30 13:20:00,33.68,33.69,33.68,33.69,3400.0,16.9039,16.909,16.9039,16.909,3400.0
2007-01-30 13:25:00,33.68,33.7,33.68,33.7,7600.0,16.9039,16.914,16.9039,16.914,7600.0
2007-01-30 13:30:00,33.7,33.71,33.69,33.71,18200.0,16.914,16.919,16.909,16.919,18200.0
2007-01-30 13:35:00,33.71,33.71,33.7,33.71,20600.0,16.919,16.919,16.914,16.919,20600.0
2007-01-30 13:40:00,33.71,33.71,33.7,33.71,15600.0,16.919,16.919,16.914,16.919,15600.0
2007-01-30 13:45:00,33.7,33.72,33.7,33.71,45400.0,16.914,16.924,16.914,16.919,45400.0
2007-01-30 13:50:00,33.7,33.72,33.7,33.71,11000.0,16.914,16.924,16.914,16.919,11000.0
2007-01-30 13:55:00,33.71,33.71,33.7,33.71,4000.0,16.919,16.919,16.914,16.919,4000.0
2007-01-30 14:00:00,33.71,33.72,33.7,33.72,25200.0,16.919,16.924,16.914,16.924,25200.0
2007-01-30 14:05:00,33.72,33.72,33.7,33.7,26600.0,16.924,16.924,16.914,16.914,26600.0
2007-01-30 14:10:00,33.7,33.71,33.7,33.71,25000.0,16.914,16.919,16.914,16.919,25000.0
2007-01-30 14:15:00,33.71,33.72,33.71,33.72,33600.0,16.919,16.924,16.919,16.924,33600.0
2007-01-30 14:20:00,33.72,33.74,33.72,33.74,36400.0,16.924,16.9341,16.924,16.9341,36400.0
2007-01-30 14:25:00,33.74,33.77,33.74,33.75,20200.0,16.9341,16.9491,16.9341,16.9391,20200.0
2007-01-30 14:30:00,33.75,33.75,33.69,33.71,42000.0,16.9391,16.9391,16.909,16.919,42000.0
2007-01-30 14:35:00,33.73,33.73,33.71,33.72,14200.0,16.929,16.929,16.919,16.924,14200.0
2007-01-30 14:40:00,33.72,33.73,33.71,33.73,25400.0,16.924,16.929,16.919,16.929,25400.0
2007-01-30 14:45:00,33.73,33.73,33.72,33.72,34000.0,16.929,16.929,16.924,16.924,34000.0
2007-01-30 14:50:00,33.73,33.76,33.73,33.76,21200.0,16.929,16.9441,16.929,16.9441,21200.0
2007-01-30 14:55:00,33.76,33.76,33.72,33.73,12800.0,16.9441,16.9441,16.924,16.929,12800.0
2007-01-30 15:00:00,33.73,33.76,33.73,33.74,27000.0,16.929,16.9441,16.929,16.9341,27000.0
2007-01-30 15:05:00,33.74,33.77,33.73,33.77,38400.0,16.9341,16.9491,16.929,16.9491,38400.0
2007-01-30 15:10:00,33.77,33.79,33.74,33.75,20600.0,16.9491,16.9591,16.9341,16.9391,20600.0
2007-01-30 15:15:00,33.75,33.78,33.75,33.78,34200.0,16.9391,16.9541,16.9391,16.9541,34200.0
2007-01-30 15:20:00,33.77,33.77,33.75,33.77,26000.0,16.9491,16.9491,16.9391,16.9491,26000.0
2007-01-30 15:25:00,33.77,33.77,33.74,33.76,65600.0,16.9491,16.9491,16.9341,16.9441,65600.0
2007-01-30 15:30:00,33.75,33.76,33.73,33.75,40400.0,16.9391,16.9441,16.929,16.9391,40400.0
2007-01-30 15:35:00,33.75,33.77,33.74,33.76,29200.0,16.9391,16.9491,16.9341,16.9441,29200.0
2007-01-30 15:40:00,33.76,33.77,33.74,33.76,37400.0,16.9441,16.9491,16.9341,16.9441,37400.0
2007-01-30 15:45:00,33.76,33.77,33.76,33.76,40800.0,16.9441,16.9491,16.9441,16.9441,40800.0
2007-01-30 15:50:00,33.77,33.83,33.76,33.8,70600.0,16.9491,16.9792,16.9441,16.9642,70600.0
2007-01-30 15:55:00,33.8,33.87,33.79,33.8,109800.0,16.9642,16.9993,16.9591,16.9642,109800.0
2007-01-31 09:30:00,33.74,33.83,33.61,33.74,30200.0,16.9341,16.9792,16.8688,16.9341,30200.0
2007-01-31 09:35:00,33.75,33.82,33.65,33.66,6800.0,16.9391,16.9742,16.8889,16.8939,6800.0
2007-01-31 09:40:00,33.7,33.7,33.65,33.65,13200.0,16.914,16.914,16.8889,16.8889,13200.0
2007-01-31 09:45:00,33.66,33.66,33.64,33.65,15000.0,16.8939,16.8939,16.8839,16.8889,15000.0
2007-01-31 09:50:00,33.66,33.66,33.62,33.62,28400.0,16.8939,16.8939,16.8738,16.8738,28400.0
2007-01-31 09:55:00,33.62,33.63,33.62,33.62,10800.0,16.8738,16.8788,16.8738,16.8738,10800.0
2007-01-31 10:00:00,33.62,33.67,33.62,33.67,16000.0,16.8738,16.8989,16.8738,16.8989,16000.0
2007-01-31 10:05:00,33.67,33.68,33.65,33.65,7000.0,16.8989,16.9039,16.8889,16.8889,7000.0
2007-01-31 10:10:00,33.66,33.71,33.62,33.7,17600.0,16.8939,16.919,16.8738,16.914,17600.0
2007-01-31 10:15:00,33.69,33.69,33.66,33.66,5600.0,16.909,16.909,16.8939,16.8939,5600.0
2007-01-31 10:20:00,33.66,33.67,33.65,33.66,7200.0,16.8939,16.8989,16.8889,16.8939,7200.0
2007-01-31 10:25:00,33.66,33.67,33.65,33.66,9600.0,16.8939,16.8989,16.8889,16.8939,9600.0
2007-01-31 10:30:00,33.67,33.7,33.65,33.7,11000.0,16.8989,16.914,16.8889,16.914,11000.0
2007-01-31 10:35:00,33.68,33.7,33.63,33.64,8800.0,16.9039,16.914,16.8788,16.8839,8800.0
2007-01-31 10:40:00,33.64,33.65,33.61,33.63,17200.0,16.8839,16.8889,16.8688,16.8788,17200.0
2007-01-31 10:45:00,33.63,33.64,33.63,33.63,10800.0,16.8788,16.8839,16.8788,16.8788,10800.0
2007-01-31 10:50:00,33.63,33.65,33.63,33.63,11600.0,16.8788,16.8889,16.8788,16.8788,11600.0
2007-01-31 10:55:00,33.63,33.63,33.59,33.59,37400.0,16.8788,16.8788,16.8588,16.8588,37400.0
2007-01-31 11:00:00,33.59,33.6,33.58,33.58,10800.0,16.8588,16.8638,16.8538,16.8538,10800.0
2007-01-31 11:05:00,33.58,33.63,33.58,33.63,7800.0,16.8538,16.8788,16.8538,16.8788,7800.0
2007-01-31 11:10:00,33.62,33.63,33.6,33.6,8200.0,16.8738,16.8788,16.8638,16.8638,8200.0
2007-01-31 11:15:00,33.62,33.62,33.6,33.6,4400.0,16.8738,16.8738,16.8638,16.8638,4400.0
2007-01-31 11:20:00,33.6,33.6,33.56,33.57,14200.0,16.8638,16.8638,16.8437,16.8487,14200.0
2007-01-31 11:25:00,33.57,33.6,33.57,33.58,16800.0,16.8487,16.8638,16.8487,16.8538,16800.0
2007-01-31 11:30:00,33.57,33.58,33.57,33.57,5800.0,16.8487,16.8538,16.8487,16.8487,5800.0
2007-01-31 11:35:00,33.57,33.57,33.56,33.56,1200.0,16.8487,16.8487,16.8437,16.8437,1200.0
2007-01-31 11:40:00,33.56,33.58,33.56,33.57,8600.0,16.8437,16.8538,16.8437,16.8487,8600.0
2007-01-31 11:45:00,33.57,33.59,33.57,33.58,4000.0,16.8487,16.8588,16.8487,16.8538,4000.0
2007-01-31 11:50:00,33.58,33.59,33.57,33.58,9000.0,16.8538,16.8588,16.8487,16.8538,9000.0
2007-01-31 11:55:00,33.57,33.58,33.56,33.56,2800.0,16.8487,16.8538,16.8437,16.8437,2800.0
2007-01-31 12:00:00,33.56,33.57,33.55,33.55,27800.0,16.8437,16.8487,16.8387,16.8387,27800.0
2007-01-31 12:05:00,33.57,33.57,33.54,33.54,10000.0,16.8487,16.8487,16.8337,16.8337,10000.0
2007-01-31 12:10:00,33.54,33.58,33.5,33.55,16400.0,16.8337,16.8538,16.8136,16.8387,16400.0
2007-01-31 12:15:00,33.55,33.55,33.5,33.52,12200.0,16.8387,16.8387,16.8136,16.8236,12200.0
2007-01-31 12:20:00,33.52,33.55,33.51,33.54,7200.0,16.8236,16.8387,16.8186,16.8337,7200.0
2007-01-31 12:25:00,33.53,33.56,33.52,33.54,6400.0,16.8287,16.8437,16.8236,16.8337,6400.0
2007-01-31 12:30:00,33.53,33.53,33.51,33.51,6400.0,16.8287,16.8287,16.8186,16.8186,6400.0
2007-01-31 12:35:00,33.51,33.52,33.49,33.51,8800.0,16.8186,16.8236,16.8086,16.8186,8800.0
2007-01-31 12:40:00,33.52,33.52,33.49,33.51,9000.0,16.8236,16.8236,16.8086,16.8186,9000.0
2007-01-31 12:45:00,33.52,33.52,33.49,33.52,11400.0,16.8236,16.8236,16.8086,16.8236,11400.0
2007-01-31 12:50:00,33.51,33.51,33.5,33.5,7000.0,16.8186,16.8186,16.8136,16.8136,7000.0
2007-01-31 12:55:00,33.51,33.52,33.5,33.52,3800.0,16.8186,16.8236,16.8136,16.8236,3800.0
2007-01-31 13:00:00,33.52,33.52,33.46,33.51,14000.0,16.8236,16.8236,16.7935,16.8186,14000.0
2007-01-31 13:05:00,33.51,33.52,33.5,33.51,4000.0,16.8186,16.8236,16.8136,16.8186,4000.0
2007-01-31 13:10:00,33.51,33.52,33.51,33.51,3800.0,16.8186,16.8236,16.8186,16.8186,3800.0
2007-01-31 13:15:00,33.5,33.51,33.5,33.5,4600.0,16.8136,16.8186,16.8136,16.8136,4600.0
2007-01-31 13:20:00,33.51,33.51,33.51,33.51,4400.0,16.8186,16.8186,16.8186,16.8186,4400.0
2007-01-31 13:25:00,33.51,33.51,33.51,33.51,1800.0,16.8186,16.8186,16.8186,16.8186,1800.0
2007-01-31 13:30:00,33.51,33.51,33.51,33.51,7200.0,16.8186,16.8186,16.8186,16.8186,7200.0
2007-01-31 13:35:00,33.51,33.54,33.51,33.54,9800.0,16.8186,16.8337,16.8186,16.8337,9800.0
2007-01-31 13:40:00,33.53,33.55,33.53,33.54,6400.0,16.8287,16.8387,16.8287,16.8337,6400.0
2007-01-31 13:45:00,33.54,33.63,33.54,33.62,17200.0,16.8337,16.8788,16.8337,16.8738,17200.0
2007-01-31 13:50:00,33.62,33.63,33.6,33.63,12400.0,16.8738,16.8788,16.8638,16.8788,12400.0
2007-01-31 13:55:00,33.63,33.64,33.62,33.63,6400.0,16.8788,16.8839,16.8738,16.8788,6400.0
2007-01-31 14:00:00,33.63,33.63,33.59,33.6,7600.0,16.8788,16.8788,16.8588,16.8638,7600.0
2007-01-31 14:05:00,33.61,33.65,33.6,33.64,6600.0,16.8688,16.8889,16.8638,16.8839,6600.0
2007-01-31 14:10:00,33.65,33.65,33.5,33.54,15600.0,16.8889,16.8889,16.8136,16.8337,15600.0
2007-01-31 14:15:00,33.53,33.74,33.52,33.74,26800.0,16.8287,16.9341,16.8236,16.9341,26800.0
2007-01-31 14:20:00,33.73,33.77,33.71,33.73,9800.0,16.929,16.9491,16.919,16.929,9800.0
2007-01-31 14:25:00,33.71,33.74,33.67,33.73,25600.0,16.919,16.9341,16.8989,16.929,25600.0
2007-01-31 14:30:00,33.74,33.77,33.7,33.77,31400.0,16.9341,16.9491,16.914,16.9491,31400.0
2007-01-31 14:35:00,33.77,33.81,33.73,33.73,98800.0,16.9491,16.9692,16.929,16.929,98800.0
2007-01-31 14:40:00,33.73,33.74,33.69,33.7,25200.0,16.929,16.9341,16.909,16.914,25200.0
2007-01-31 14:45:00,33.7,33.72,33.66,33.68,20000.0,16.914,16.924,16.8939,16.9039,20000.0
2007-01-31 14:50:00,33.69,33.69,33.67,33.69,13800.0,16.909,16.909,16.8989,16.909,13800.0
2007-01-31 14:55:00,33.69,33.75,33.69,33.74,12600.0,16.909,16.9391,16.909,16.9341,12600.0
2007-01-31 15:00:00,33.75,33.75,33.73,33.74,9800.0,16.9391,16.9391,16.929,16.9341,9800.0
2007-01-31 15:05:00,33.74,33.79,33.74,33.74,20400.0,16.9341,16.9591,16.9341,16.9341,20400.0
2007-01-31 15:10:00,33.74,33.77,33.74,33.75,19200.0,16.9341,16.9491,16.9341,16.9391,19200.0
2007-01-31 15:15:00,33.75,33.75,33.74,33.75,9600.0,16.9391,16.9391,16.9341,16.9391,9600.0
2007-01-31 15:20:00,33.75,33.8,33.74,33.8,21600.0,16.9391,16.9642,16.9341,16.9642,21600.0
2007-01-31 15:25:00,33.8,33.81,33.74,33.76,36200.0,16.9642,16.9692,16.9341,16.9441,36200.0
2007-01-31 15:30:00,33.74,33.75,33.7,33.7,28200.0,16.9341,16.9391,16.914,16.914,28200.0
2007-01-31 15:35:00,33.7,33.7,33.64,33.65,108400.0,16.914,16.914,16.8839,16.8889,108400.0
2007-01-31 15:40:00,33.65,33.66,33.63,33.63,29400.0,16.8889,16.8939,16.8788,16.8788,29400.0
2007-01-31 15:45:00,33.63,33.63,33.55,33.61,71200.0,16.8788,16.8788,16.8387,16.8688,71200.0
2007-01-31 15:50:00,33.61,33.62,33.55,33.56,53400.0,16.8688,16.8738,16.8387,16.8437,53400.0
2007-01-31 15:55:00,33.56,33.67,33.52,33.66,88200.0,16.8437,16.8989,16.8236,16.8939,88200.0
2007-02-01 09:30:00,33.5,33.57,33.24,33.57,23400.0,16.8136,16.8487,16.6831,16.8487,23400.0
2007-02-01 09:35:00,33.58,33.66,33.49,33.55,22000.0,16.8538,16.8939,16.8086,16.8387,22000.0
2007-02-01 09:40:00,33.57,33.66,33.55,33.56,10400.0,16.8487,16.8939,16.8387,16.8437,10400.0
2007-02-01 09:45:00,33.54,33.6,33.54,33.57,11600.0,16.8337,16.8638,16.8337,16.8487,11600.0
2007-02-01 09:50:00,33.6,33.63,33.57,33.57,8800.0,16.8638,16.8788,16.8487,16.8487,8800.0
2007-02-01 09:55:00,33.6,33.6,33.58,33.6,10800.0,16.8638,16.8638,16.8538,16.8638,10800.0
2007-02-01 10:00:00,33.59,33.63,33.55,33.58,35600.0,16.8588,16.8788,16.8387,16.8538,35600.0
2007-02-01 10:05:00,33.58,33.59,33.53,33.57,16400.0,16.8538,16.8588,16.8287,16.8487,16400.0
2007-02-01 10:10:00,33.56,33.56,33.51,33.53,15000.0,16.8437,16.8437,16.8186,16.8287,15000.0
2007-02-01 10:15:00,33.52,33.54,33.52,33.52,14000.0,16.8236,16.8337,16.8236,16.8236,14000.0
2007-02-01 10:20:00,33.52,33.52,33.5,33.52,18400.0,16.8236,16.8236,16.8136,16.8236,18400.0
2007-02-01 10:25:00,33.51,33.52,33.5,33.52,12600.0,16.8186,16.8236,16.8136,16.8236,12600.0
2007-02-01 10:30:00,33.52,33.56,33.5,33.55,17000.0,16.8236,16.8437,16.8136,16.8387,17000.0
2007-02-01 10:35:00,33.55,33.57,33.55,33.56,14600.0,16.8387,16.8487,16.8387,16.8437,14600.0
2007-02-01 10:40:00,33.55,33.58,33.51,33.51,27400.0,16.8387,16.8538,16.8186,16.8186,27400.0
2007-02-01 10:45:00,33.51,33.52,33.51,33.51,15800.0,16.8186,16.8236,16.8186,16.8186,15800.0
2007-02-01 10:50:00,33.52,33.52,33.47,33.52,29800.0,16.8236,16.8236,16.7985,16.8236,29800.0
2007-02-01 10:55:00,33.52,33.53,33.51,33.52,13800.0,16.8236,16.8287,16.8186,16.8236,13800.0
2007-02-01 11:00:00,33.52,33.52,33.5,33.52,22600.0,16.8236,16.8236,16.8136,16.8236,22600.0
2007-02-01 11:05:00,33.52,33.58,33.52,33.58,17000.0,16.8236,16.8538,16.8236,16.8538,17000.0
2007-02-01 11:10:00,33.58,33.59,33.55,33.57,25400.0,16.8538,16.8588,16.8387,16.8487,25400.0
2007-02-01 11:15:00,33.57,33.57,33.55,33.56,8800.0,16.8487,16.8487,16.8387,16.8437,8800.0
2007-02-01 11:20:00,33.56,33.58,33.52,33.54,18600.0,16.8437,16.8538,16.8236,16.8337,18600.0
2007-02-01 11:25:00,33.55,33.56,33.54,33.55,54200.0,16.8387,16.8437,16.8337,16.8387,54200.0
2007-02-01 11:30:00,33.55,33.56,33.52,33.52,28200.0,16.8387,16.8437,16.8236,16.8236,28200.0
2007-02-01 11:35:00,33.52,33.52,33.48,33.49,13000.0,16.8236,16.8236,16.8036,16.8086,13000.0
2007-02-01 11:40:00,33.49,33.51,33.47,33.49,16000.0,16.8086,16.8186,16.7985,16.8086,16000.0
2007-02-01 11:45:00,33.49,33.54,33.49,33.54,9200.0,16.8086,16.8337,16.8086,16.8337,9200.0
2007-02-01 11:50:00,33.54,33.54,33.52,33.52,7600.0,16.8337,16.8337,16.8236,16.8236,7600.0
2007-02-01 11:55:00,33.52,33.54,33.5,33.52,8800.0,16.8236,16.8337,16.8136,16.8236,8800.0
2007-02-01 12:00:00,33.52,33.53,33.51,33.52,11400.0,16.8236,16.8287,16.8186,16.8236,11400.0
2007-02-01 12:05:00,33.52,33.54,33.52,33.52,15800.0,16.8236,16.8337,16.8236,16.8236,15800.0
2007-02-01 12:10:00,33.52,33.55,33.52,33.54,11200.0,16.8236,16.8387,16.8236,16.8337,11200.0
2007-02-01 12:15:00,33.54,33.59,33.54,33.58,9400.0,16.8337,16.8588,16.8337,16.8538,9400.0
2007-02-01 12:20:00,33.56,33.58,33.51,33.52,11000.0,16.8437,16.8538,16.8186,16.8236,11000.0
2007-02-01 12:25:00,33.52,33.52,33.51,33.51,6400.0,16.8236,16.8236,16.8186,16.8186,6400.0
2007-02-01 12:30:00,33.52,33.52,33.49,33.49,8200.0,16.8236,16.8236,16.8086,16.8086,8200.0
2007-02-01 12:35:00,33.49,33.56,33.49,33.56,13000.0,16.8086,16.8437,16.8086,16.8437,13000.0
2007-02-01 12:40:00,33.56,33.58,33.55,33.58,5400.0,16.8437,16.8538,16.8387,16.8538,5400.0
2007-02-01 12:45:00,33.58,33.58,33.55,33.56,11000.0,16.8538,16.8538,16.8387,16.8437,11000.0
2007-02-01 12:50:00,33.57,33.58,33.55,33.55,6400.0,16.8487,16.8538,16.8387,16.8387,6400.0
2007-02-01 12:55:00,33.56,33.57,33.55,33.55,4800.0,16.8437,16.8487,16.8387,16.8387,4800.0
2007-02-01 13:00:00,33.56,33.56,33.52,33.55,8200.0,16.8437,16.8437,16.8236,16.8387,8200.0
2007-02-01 13:05:00,33.55,33.57,33.54,33.55,5800.0,16.8387,16.8487,16.8337,16.8387,5800.0
2007-02-01 13:10:00,33.55,33.55,33.54,33.55,5600.0,16.8387,16.8387,16.8337,16.8387,5600.0
2007-02-01 13:15:00,33.56,33.56,33.54,33.55,5400.0,16.8437,16.8437,16.8337,16.8387,5400.0
2007-02-01 13:20:00,33.56,33.6,33.55,33.6,7800.0,16.8437,16.8638,16.8387,16.8638,7800.0
2007-02-01 13:25:00,33.6,33.6,33.57,33.57,6400.0,16.8638,16.8638,16.8487,16.8487,6400.0
2007-02-01 13:30:00,33.57,33.57,33.54,33.56,11000.0,16.8487,16.8487,16.8337,16.8437,11000.0
2007-02-01 13:35:00,33.55,33.55,33.52,33.55,12200.0,16.8387,16.8387,16.8236,16.8387,12200.0
2007-02-01 13:40:00,33.57,33.6,33.57,33.59,8600.0,16.8487,16.8638,16.8487,16.8588,8600.0
2007-02-01 13:45:00,33.58,33.6,33.57,33.57,9600.0,16.8538,16.8638,16.8487,16.8487,9600.0
2007-02-01 13:50:00,33.57,33.57,33.51,33.54,13400.0,16.8487,16.8487,16.8186,16.8337,13400.0
2007-02-01 13:55:00,33.54,33.55,33.51,33.52,22000.0,16.8337,16.8387,16.8186,16.8236,22000.0
2007-02-01 14:00:00,33.53,33.54,33.52,33.52,9600.0,16.8287,16.8337,16.8236,16.8236,9600.0
2007-02-01 14:05:00,33.52,33.54,33.52,33.52,14800.0,16.8236,16.8337,16.8236,16.8236,14800.0
2007-02-01 14:10:00,33.52,33.52,33.49,33.52,16600.0,16.8236,16.8236,16.8086,16.8236,16600.0
2007-02-01 14:15:00,33.52,33.55,33.52,33.55,8800.0,16.8236,16.8387,16.8236,16.8387,8800.0
2007-02-01 14:20:00,33.55,33.58,33.55,33.56,12000.0,16.8387,16.8538,16.8387,16.8437,12000.0
2007-02-01 14:25:00,33.57,33.6,33.55,33.6,14800.0,16.8487,16.8638,16.8387,16.8638,14800.0
2007-02-01 14:30:00,33.58,33.62,33.58,33.6,11000.0,16.8538,16.8738,16.8538,16.8638,11000.0
2007-02-01 14:35:00,33.6,33.6,33.57,33.57,11200.0,16.8638,16.8638,16.8487,16.8487,11200.0
2007-02-01 14:40:00,33.57,33.57,33.54,33.54,9200.0,16.8487,16.8487,16.8337,16.8337,9200.0
2007-02-01 14:45:00,33.55,33.55,33.54,33.55,11600.0,16.8387,16.8387,16.8337,16.8387,11600.0
2007-02-01 14:50:00,33.55,33.6,33.55,33.6,17400.0,16.8387,16.8638,16.8387,16.8638,17400.0
2007-02-01 14:55:00,33.6,33.62,33.6,33.6,25400.0,16.8638,16.8738,16.8638,16.8638,25400.0
2007-02-01 15:00:00,33.62,33.63,33.61,33.63,15000.0,16.8738,16.8788,16.8688,16.8788,15000.0
2007-02-01 15:05:00,33.63,33.64,33.6,33.6,16800.0,16.8788,16.8839,16.8638,16.8638,16800.0
2007-02-01 15:10:00,33.6,33.62,33.57,33.59,22600.0,16.8638,16.8738,16.8487,16.8588,22600.0
2007-02-01 15:15:00,33.59,33.59,33.53,33.54,18600.0,16.8588,16.8588,16.8287,16.8337,18600.0
2007-02-01 15:20:00,33.55,33.56,33.51,33.55,26800.0,16.8387,16.8437,16.8186,16.8387,26800.0
2007-02-01 15:25:00,33.56,33.6,33.56,33.6,33000.0,16.8437,16.8638,16.8437,16.8638,33000.0
2007-02-01 15:30:00,33.6,33.6,33.56,33.58,26800.0,16.8638,16.8638,16.8437,16.8538,26800.0
2007-02-01 15:35:00,33.58,33.59,33.55,33.55,23600.0,16.8538,16.8588,16.8387,16.8387,23600.0
2007-02-01 15:40:00,33.55,33.62,33.55,33.6,32000.0,16.8387,16.8738,16.8387,16.8638,32000.0
2007-02-01 15:45:00,33.61,33.63,33.6,33.62,18600.0,16.8688,16.8788,16.8638,16.8738,18600.0
2007-02-01 15:50:00,33.63,33.64,33.62,33.62,26400.0,16.8788,16.8839,16.8738,16.8738,26400.0
2007-02-01 15:55:00,33.63,33.64,33.6,33.62,158600.0,16.8788,16.8839,16.8638,16.8738,158600.0
2007-02-02 09:30:00,33.68,33.79,33.66,33.76,19000.0,16.9039,16.9591,16.8939,16.9441,19000.0
2007-02-02 09:35:00,33.74,33.83,33.73,33.79,16200.0,16.9341,16.9792,16.929,16.9591,16200.0
2007-02-02 09:40:00,33.79,33.8,33.75,33.76,9000.0,16.9591,16.9642,16.9391,16.9441,9000.0
2007-02-02 09:45:00,33.76,33.77,33.68,33.72,22600.0,16.9441,16.9491,16.9039,16.924,22600.0
2007-02-02 09:50:00,33.71,33.73,33.68,33.72,24600.0,16.919,16.929,16.9039,16.924,24600.0
2007-02-02 09:55:00,33.72,33.77,33.71,33.76,22800.0,16.924,16.9491,16.919,16.9441,22800.0
2007-02-02 10:00:00,33.77,33.77,33.74,33.76,30600.0,16.9491,16.9491,16.9341,16.9441,30600.0
2007-02-02 10:05:00,33.76,33.79,33.76,33.77,47200.0,16.9441,16.9591,16.9441,16.9491,47200.0
2007-02-02 10:10:00,33.77,33.8,33.77,33.79,7200.0,16.9491,16.9642,16.9491,16.9591,7200.0
2007-02-02 10:15:00,33.79,33.8,33.79,33.79,8600.0,16.9591,16.9642,16.9591,16.9591,8600.0
2007-02-02 10:20:00,33.79,33.82,33.79,33.8,38200.0,16.9591,16.9742,16.9591,16.9642,38200.0
2007-02-02 10:25:00,33.8,33.82,33.8,33.82,59200.0,16.9642,16.9742,16.9642,16.9742,59200.0
2007-02-02 10:30:00,33.81,33.82,33.8,33.8,10400.0,16.9692,16.9742,16.9642,16.9642,10400.0
2007-02-02 10:35:00,33.81,33.82,33.8,33.8,6800.0,16.9692,16.9742,16.9642,16.9642,6800.0
2007-02-02 10:40:00,33.81,33.81,33.8,33.81,8400.0,16.9692,16.9692,16.9642,16.9692,8400.0
2007-02-02 10:45:00,33.81,33.86,33.81,33.85,14600.0,16.9692,16.9943,16.9692,16.9893,14600.0
2007-02-02 10:50:00,33.85,33.87,33.85,33.85,76400.0,16.9893,16.9993,16.9893,16.9893,76400.0
2007-02-02 10:55:00,33.85,33.88,33.85,33.87,72400.0,16.9893,17.0043,16.9893,16.9993,72400.0
2007-02-02 11:00:00,33.87,33.87,33.85,33.85,23000.0,16.9993,16.9993,16.9893,16.9893,23000.0
2007-02-02 11:05:00,33.86,33.86,33.85,33.85,9600.0,16.9943,16.9943,16.9893,16.9893,9600.0
2007-02-02 11:10:00,33.85,33.86,33.85,33.85,8000.0,16.9893,16.9943,16.9893,16.9893,8000.0
2007-02-02 11:15:00,33.85,33.85,33.85,33.85,9000.0,16.9893,16.9893,16.9893,16.9893,9000.0
2007-02-02 11:20:00,33.85,33.85,33.85,33.85,16000.0,16.9893,16.9893,16.9893,16.9893,16000.0
2007-02-02 11:25:00,33.85,33.87,33.85,33.86,14200.0,16.9893,16.9993,16.9893,16.9943,14200.0
2007-02-02 11:30:00,33.87,33.87,33.85,33.87,12000.0,16.9993,16.9993,16.9893,16.9993,12000.0
2007-02-02 11:35:00,33.87,33.87,33.85,33.87,9400.0,16.9993,16.9993,16.9893,16.9993,9400.0
2007-02-02 11:40:00,33.86,33.88,33.86,33.88,34400.0,16.9943,17.0043,16.9943,17.0043,34400.0
2007-02-02 11:45:00,33.88,33.9,33.88,33.88,9400.0,17.0043,17.0144,17.0043,17.0043,9400.0
2007-02-02 11:50:00,33.89,33.9,33.88,33.9,6400.0,17.0093,17.0144,17.0043,17.0144,6400.0
2007-02-02 11:55:00,33.9,33.9,33.88,33.9,68600.0,17.0144,17.0144,17.0043,17.0144,68600.0
2007-02-02 12:00:00,33.9,33.9,33.88,33.88,19400.0,17.0144,17.0144,17.0043,17.0043,19400.0
2007-02-02 12:05:00,33.88,33.88,33.85,33.85,5800.0,17.0043,17.0043,16.9893,16.9893,5800.0
2007-02-02 12:10:00,33.85,33.9,33.85,33.9,20800.0,16.9893,17.0144,16.9893,17.0144,20800.0
2007-02-02 12:15:00,33.9,33.91,33.9,33.9,5000.0,17.0144,17.0194,17.0144,17.0144,5000.0
2007-02-02 12:20:00,33.91,33.93,33.9,33.92,8400.0,17.0194,17.0294,17.0144,17.0244,8400.0
2007-02-02 12:25:00,33.92,33.93,33.91,33.92,26600.0,17.0244,17.0294,17.0194,17.0244,26600.0
2007-02-02 12:30:00,33.92,33.95,33.92,33.95,21600.0,17.0244,17.0395,17.0244,17.0395,21600.0
2007-02-02 12:35:00,33.94,33.95,33.93,33.93,22600.0,17.0344,17.0395,17.0294,17.0294,22600.0
2007-02-02 12:40:00,33.93,33.94,33.93,33.94,10200.0,17.0294,17.0344,17.0294,17.0344,10200.0
2007-02-02 12:45:00,33.94,33.96,33.94,33.96,13400.0,17.0344,17.0445,17.0344,17.0445,13400.0
2007-02-02 12:50:00,33.96,33.96,33.94,33.94,11600.0,17.0445,17.0445,17.0344,17.0344,11600.0
2007-02-02 12:55:00,33.95,33.96,33.95,33.95,9000.0,17.0395,17.0445,17.0395,17.0395,9000.0
2007-02-02 13:00:00,33.96,33.97,33.95,33.96,9200.0,17.0445,17.0495,17.0395,17.0445,9200.0
2007-02-02 13:05:00,33.95,33.96,33.95,33.96,8000.0,17.0395,17.0445,17.0395,17.0445,8000.0
2007-02-02 13:10:00,33.96,33.96,33.96,33.96,6000.0,17.0445,17.0445,17.0445,17.0445,6000.0
2007-02-02 13:15:00,33.96,33.97,33.95,33.96,11200.0,17.0445,17.0495,17.0395,17.0445,11200.0
2007-02-02 13:20:00,33.96,33.97,33.96,33.96,24400.0,17.0445,17.0495,17.0445,17.0445,24400.0
2007-02-02 13:25:00,33.96,33.98,33.96,33.98,18000.0,17.0445,17.0545,17.0445,17.0545,18000.0
2007-02-02 13:30:00,33.98,33.99,33.97,33.97,38400.0,17.0545,17.0595,17.0495,17.0495,38400.0
2007-02-02 13:35:00,33.98,33.99,33.98,33.98,15400.0,17.0545,17.0595,17.0545,17.0545,15400.0
2007-02-02 13:40:00,33.98,33.99,33.98,33.99,19600.0,17.0545,17.0595,17.0545,17.0595,19600.0
2007-02-02 13:45:00,33.99,34.01,33.99,33.99,26600.0,17.0595,17.0696,17.0595,17.0595,26600.0
2007-02-02 13:50:00,33.99,34.02,33.99,34.01,27400.0,17.0595,17.0746,17.0595,17.0696,27400.0
2007-02-02 13:55:00,34.01,34.02,34.0,34.0,16800.0,17.0696,17.0746,17.0645,17.0645,16800.0
2007-02-02 14:00:00,34.01,34.02,34.0,34.02,12600.0,17.0696,17.0746,17.0645,17.0746,12600.0
2007-02-02 14:05:00,34.02,34.04,34.02,34.04,10800.0,17.0746,17.0846,17.0746,17.0846,10800.0
2007-02-02 14:10:00,34.04,34.04,34.02,34.02,91200.0,17.0846,17.0846,17.0746,17.0746,91200.0
2007-02-02 14:15:00,34.02,34.02,33.99,34.01,23000.0,17.0746,17.0746,17.0595,17.0696,23000.0
2007-02-02 14:20:00,34.01,34.02,34.01,34.01,23400.0,17.0696,17.0746,17.0696,17.0696,23400.0
2007-02-02 14:25:00,34.01,34.01,34.0,34.0,134400.0,17.0696,17.0696,17.0645,17.0645,134400.0
2007-02-02 14:30:00,34.01,34.02,34.01,34.02,16000.0,17.0696,17.0746,17.0696,17.0746,16000.0
2007-02-02 14:35:00,34.02,34.04,34.02,34.03,8200.0,17.0746,17.0846,17.0746,17.0796,8200.0
2007-02-02 14:40:00,34.04,34.05,34.03,34.04,7400.0,17.0846,17.0896,17.0796,17.0846,7400.0
2007-02-02 14:45:00,34.04,34.06,34.02,34.06,42000.0,17.0846,17.0947,17.0746,17.0947,42000.0
2007-02-02 14:50:00,34.06,34.1,34.06,34.09,57400.0,17.0947,17.1147,17.0947,17.1097,57400.0
2007-02-02 14:55:00,34.09,34.09,34.07,34.08,26800.0,17.1097,17.1097,17.0997,17.1047,26800.0
2007-02-02 15:00:00,34.08,34.09,34.08,34.08,19800.0,17.1047,17.1097,17.1047,17.1047,19800.0
2007-02-02 15:05:00,34.08,34.09,34.08,34.09,9400.0,17.1047,17.1097,17.1047,17.1097,9400.0
2007-02-02 15:10:00,34.09,34.13,34.09,34.13,37000.0,17.1097,17.1298,17.1097,17.1298,37000.0
2007-02-02 15:15:00,34.13,34.15,34.12,34.14,28000.0,17.1298,17.1398,17.1248,17.1348,28000.0
2007-02-02 15:20:00,34.14,34.15,34.12,34.12,11600.0,17.1348,17.1398,17.1248,17.1248,11600.0
2007-02-02 15:25:00,34.12,34.14,34.11,34.13,53000.0,17.1248,17.1348,17.1198,17.1298,53000.0
2007-02-02 15:30:00,34.13,34.13,34.09,34.09,20800.0,17.1298,17.1298,17.1097,17.1097,20800.0
2007-02-02 15:35:00,34.08,34.1,34.06,34.06,20200.0,17.1047,17.1147,17.0947,17.0947,20200.0
2007-02-02 15:40:00,34.06,34.09,34.06,34.09,134200.0,17.0947,17.1097,17.0947,17.1097,134200.0
2007-02-02 15:45:00,34.09,34.1,34.05,34.1,26200.0,17.1097,17.1147,17.0896,17.1147,26200.0
2007-02-02 15:50:00,34.1,34.12,34.08,34.12,23600.0,17.1147,17.1248,17.1047,17.1248,23600.0
2007-02-02 15:55:00,34.12,34.12,34.08,34.09,37800.0,17.1248,17.1248,17.1047,17.1097,37800.0
2007-02-05 09:30:00,34.09,34.1,34.07,34.09,17600.0,17.1097,17.1147,17.0997,17.1097,17600.0
2007-02-05 09:35:00,34.08,34.08,33.99,34.01,7000.0,17.1047,17.1047,17.0595,17.0696,7000.0
2007-02-05 09:40:00,34.01,34.01,33.98,33.99,6000.0,17.0696,17.0696,17.0545,17.0595,6000.0
2007-02-05 09:45:00,34.01,34.02,33.99,34.01,15600.0,17.0696,17.0746,17.0595,17.0696,15600.0
2007-02-05 09:50:00,34.02,34.04,34.01,34.01,15200.0,17.0746,17.0846,17.0696,17.0696,15200.0
2007-02-05 09:55:00,34.01,34.02,33.98,33.99,43000.0,17.0696,17.0746,17.0545,17.0595,43000.0
2007-02-05 10:00:00,33.98,34.01,33.95,33.96,29200.0,17.0545,17.0696,17.0395,17.0445,29200.0
2007-02-05 10:05:00,33.96,33.99,33.95,33.99,27400.0,17.0445,17.0595,17.0395,17.0595,27400.0
2007-02-05 10:10:00,33.99,33.99,33.96,33.96,10600.0,17.0595,17.0595,17.0445,17.0445,10600.0
2007-02-05 10:15:00,33.96,33.98,33.96,33.97,12600.0,17.0445,17.0545,17.0445,17.0495,12600.0
2007-02-05 10:20:00,33.96,33.98,33.96,33.97,11400.0,17.0445,17.0545,17.0445,17.0495,11400.0
2007-02-05 10:25:00,33.98,33.99,33.96,33.98,10000.0,17.0545,17.0595,17.0445,17.0545,10000.0
2007-02-05 10:30:00,33.96,34.05,33.96,34.05,12200.0,17.0445,17.0896,17.0445,17.0896,12200.0
2007-02-05 10:35:00,34.06,34.07,34.02,34.06,31200.0,17.0947,17.0997,17.0746,17.0947,31200.0
2007-02-05 10:40:00,34.07,34.1,34.07,34.08,12600.0,17.0997,17.1147,17.0997,17.1047,12600.0
2007-02-05 10:45:00,34.08,34.1,34.07,34.1,17800.0,17.1047,17.1147,17.0997,17.1147,17800.0
2007-02-05 10:50:00,34.1,34.1,34.04,34.04,15600.0,17.1147,17.1147,17.0846,17.0846,15600.0
2007-02-05 10:55:00,34.04,34.12,34.04,34.11,27000.0,17.0846,17.1248,17.0846,17.1198,27000.0
2007-02-05 11:00:00,34.11,34.12,34.09,34.1,9200.0,17.1198,17.1248,17.1097,17.1147,9200.0
2007-02-05 11:05:00,34.1,34.13,34.09,34.13,6400.0,17.1147,17.1298,17.1097,17.1298,6400.0
2007-02-05 11:10:00,34.12,34.18,34.12,34.18,31000.0,17.1248,17.1549,17.1248,17.1549,31000.0
2007-02-05 11:15:00,34.17,34.17,34.15,34.17,9200.0,17.1499,17.1499,17.1398,17.1499,9200.0
2007-02-05 11:20:00,34.18,34.18,34.15,34.18,7400.0,17.1549,17.1549,17.1398,17.1549,7400.0
2007-02-05 11:25:00,34.18,34.23,34.17,34.21,21800.0,17.1549,17.18,17.1499,17.1699,21800.0
2007-02-05 11:30:00,34.22,34.27,34.22,34.27,35400.0,17.175,17.2001,17.175,17.2001,35400.0
2007-02-05 11:35:00,34.27,34.31,34.26,34.29,17800.0,17.2001,17.2201,17.195,17.2101,17800.0
2007-02-05 11:40:00,34.29,34.33,34.28,34.32,31000.0,17.2101,17.2302,17.2051,17.2252,31000.0
2007-02-05 11:45:00,34.31,34.31,34.27,34.27,6200.0,17.2201,17.2201,17.2001,17.2001,6200.0
2007-02-05 11:50:00,34.28,34.31,34.27,34.29,23000.0,17.2051,17.2201,17.2001,17.2101,23000.0
2007-02-05 11:55:00,34.29,34.34,34.28,34.34,16400.0,17.2101,17.2352,17.2051,17.2352,16400.0
2007-02-05 12:00:00,34.34,34.42,34.33,34.41,51800.0,17.2352,17.2753,17.2302,17.2703,51800.0
2007-02-05 12:05:00,34.42,34.44,34.4,34.4,25400.0,17.2753,17.2854,17.2653,17.2653,25400.0
2007-02-05 12:10:00,34.41,34.41,34.4,34.4,6800.0,17.2703,17.2703,17.2653,17.2653,6800.0
2007-02-05 12:15:00,34.4,34.4,34.33,34.33,12800.0,17.2653,17.2653,17.2302,17.2302,12800.0
2007-02-05 12:20:00,34.33,34.38,34.33,34.38,16600.0,17.2302,17.2553,17.2302,17.2553,16600.0
2007-02-05 12:25:00,34.38,34.38,34.34,34.34,5200.0,17.2553,17.2553,17.2352,17.2352,5200.0
2007-02-05 12:30:00,34.35,34.38,34.34,34.38,20000.0,17.2402,17.2553,17.2352,17.2553,20000.0
2007-02-05 12:35:00,34.38,34.38,34.37,34.37,9000.0,17.2553,17.2553,17.2503,17.2503,9000.0
2007-02-05 12:40:00,34.37,34.37,34.35,34.35,10800.0,17.2503,17.2503,17.2402,17.2402,10800.0
2007-02-05 12:45:00,34.35,34.38,34.35,34.37,14200.0,17.2402,17.2553,17.2402,17.2503,14200.0
2007-02-05 12:50:00,34.37,34.37,34.36,34.36,6200.0,17.2503,17.2503,17.2452,17.2452,6200.0
2007-02-05 12:55:00,34.37,34.38,34.37,34.38,7800.0,17.2503,17.2553,17.2503,17.2553,7800.0
2007-02-05 13:00:00,34.38,34.41,34.38,34.41,13400.0,17.2553,17.2703,17.2553,17.2703,13400.0
2007-02-05 13:05:00,34.41,34.41,34.4,34.41,9400.0,17.2703,17.2703,17.2653,17.2703,9400.0
2007-02-05 13:10:00,34.41,34.43,34.41,34.43,7000.0,17.2703,17.2804,17.2703,17.2804,7000.0
2007-02-05 13:15:00,34.43,34.43,34.41,34.43,8600.0,17.2804,17.2804,17.2703,17.2804,8600.0
2007-02-05 13:20:00,34.42,34.43,34.42,34.42,10600.0,17.2753,17.2804,17.2753,17.2753,10600.0
2007-02-05 13:25:00,34.42,34.42,34.4,34.4,12600.0,17.2753,17.2753,17.2653,17.2653,12600.0
2007-02-05 13:30:00,34.4,34.41,34.38,34.4,113400.0,17.2653,17.2703,17.2553,17.2653,113400.0
2007-02-05 13:35:00,34.4,34.42,34.4,34.41,8600.0,17.2653,17.2753,17.2653,17.2703,8600.0
2007-02-05 13:40:00,34.41,34.41,34.39,34.4,7600.0,17.2703,17.2703,17.2603,17.2653,7600.0
2007-02-05 13:45:00,34.41,34.41,34.4,34.41,9400.0,17.2703,17.2703,17.2653,17.2703,9400.0
2007-02-05 13:50:00,34.41,34.44,34.41,34.44,12600.0,17.2703,17.2854,17.2703,17.2854,12600.0
2007-02-05 13:55:00,34.44,34.47,34.44,34.47,14200.0,17.2854,17.3004,17.2854,17.3004,14200.0
2007-02-05 14:00:00,34.46,34.5,34.46,34.5,14200.0,17.2954,17.3155,17.2954,17.3155,14200.0
2007-02-05 14:05:00,34.49,34.49,34.47,34.48,25800.0,17.3105,17.3105,17.3004,17.3055,25800.0
2007-02-05 14:10:00,34.47,34.49,34.47,34.49,9600.0,17.3004,17.3105,17.3004,17.3105,9600.0
2007-02-05 14:15:00,34.49,34.49,34.48,34.49,9000.0,17.3105,17.3105,17.3055,17.3105,9000.0
2007-02-05 14:20:00,34.49,34.5,34.49,34.49,11800.0,17.3105,17.3155,17.3105,17.3105,11800.0
2007-02-05 14:25:00,34.49,34.52,34.49,34.52,23200.0,17.3105,17.3255,17.3105,17.3255,23200.0
2007-02-05 14:30:00,34.52,34.52,34.49,34.52,16800.0,17.3255,17.3255,17.3105,17.3255,16800.0
2007-02-05 14:35:00,34.51,34.55,34.51,34.54,18000.0,17.3205,17.3406,17.3205,17.3356,18000.0
2007-02-05 14:40:00,34.54,34.56,34.54,34.54,36000.0,17.3356,17.3456,17.3356,17.3356,36000.0
2007-02-05 14:45:00,34.54,34.55,34.52,34.53,25400.0,17.3356,17.3406,17.3255,17.3306,25400.0
2007-02-05 14:50:00,34.54,34.54,34.52,34.52,25200.0,17.3356,17.3356,17.3255,17.3255,25200.0
2007-02-05 14:55:00,34.53,34.54,34.52,34.54,29400.0,17.3306,17.3356,17.3255,17.3356,29400.0
2007-02-05 15:00:00,34.54,34.54,34.51,34.52,33600.0,17.3356,17.3356,17.3205,17.3255,33600.0
2007-02-05 15:05:00,34.53,34.53,34.51,34.52,36200.0,17.3306,17.3306,17.3205,17.3255,36200.0
2007-02-05 15:10:00,34.53,34.54,34.52,34.53,19600.0,17.3306,17.3356,17.3255,17.3306,19600.0
2007-02-05 15:15:00,34.52,34.54,34.51,34.51,37800.0,17.3255,17.3356,17.3205,17.3205,37800.0
2007-02-05 15:20:00,34.5,34.51,34.47,34.5,51800.0,17.3155,17.3205,17.3004,17.3155,51800.0
2007-02-05 15:25:00,34.5,34.53,34.49,34.53,47400.0,17.3155,17.3306,17.3105,17.3306,47400.0
2007-02-05 15:30:00,34.54,34.54,34.52,34.52,14000.0,17.3356,17.3356,17.3255,17.3255,14000.0
2007-02-05 15:35:00,34.52,34.55,34.52,34.54,51400.0,17.3255,17.3406,17.3255,17.3356,51400.0
2007-02-05 15:40:00,34.54,34.54,34.47,34.49,38400.0,17.3356,17.3356,17.3004,17.3105,38400.0
2007-02-05 15:45:00,34.49,34.51,34.47,34.51,148600.0,17.3105,17.3205,17.3004,17.3205,148600.0
2007-02-05 15:50:00,34.51,34.51,34.45,34.45,60800.0,17.3205,17.3205,17.2904,17.2904,60800.0
2007-02-05 15:55:00,34.45,34.47,34.44,34.47,124400.0,17.2904,17.3004,17.2854,17.3004,124400.0
2007-02-06 09:30:00,34.5,34.53,34.35,34.36,24400.0,17.3155,17.3306,17.2402,17.2452,24400.0
2007-02-06 09:35:00,34.35,34.6,34.35,34.58,44000.0,17.2402,17.3657,17.2402,17.3556,44000.0
2007-02-06 09:40:00,34.58,34.68,34.58,34.68,30000.0,17.3556,17.4058,17.3556,17.4058,30000.0
2007-02-06 09:45:00,34.68,34.69,34.64,34.65,18000.0,17.4058,17.4109,17.3858,17.3908,18000.0
2007-02-06 09:50:00,34.65,34.68,34.63,34.68,13400.0,17.3908,17.4058,17.3807,17.4058,13400.0
2007-02-06 09:55:00,34.68,34.71,34.68,34.7,19200.0,17.4058,17.4209,17.4058,17.4159,19200.0
2007-02-06 10:00:00,34.71,34.74,34.7,34.72,15200.0,17.4209,17.436,17.4159,17.4259,15200.0
2007-02-06 10:05:00,34.72,34.74,34.71,34.72,16800.0,17.4259,17.436,17.4209,17.4259,16800.0
2007-02-06 10:10:00,34.71,34.72,34.65,34.67,24200.0,17.4209,17.4259,17.3908,17.4008,24200.0
2007-02-06 10:15:00,34.65,34.65,34.62,34.63,17400.0,17.3908,17.3908,17.3757,17.3807,17400.0
2007-02-06 10:20:00,34.63,34.65,34.62,34.62,29400.0,17.3807,17.3908,17.3757,17.3757,29400.0
2007-02-06 10:25:00,34.62,34.62,34.6,34.6,8400.0,17.3757,17.3757,17.3657,17.3657,8400.0
2007-02-06 10:30:00,34.6,34.67,34.6,34.63,33400.0,17.3657,17.4008,17.3657,17.3807,33400.0
2007-02-06 10:35:00,34.63,34.63,34.59,34.63,21800.0,17.3807,17.3807,17.3607,17.3807,21800.0
2007-02-06 10:40:00,34.63,34.63,34.61,34.63,9400.0,17.3807,17.3807,17.3707,17.3807,9400.0
2007-02-06 10:45:00,34.63,34.65,34.63,34.63,22200.0,17.3807,17.3908,17.3807,17.3807,22200.0
2007-02-06 10:50:00,34.63,34.67,34.62,34.63,50200.0,17.3807,17.4008,17.3757,17.3807,50200.0
2007-02-06 10:55:00,34.62,34.62,34.56,34.57,10600.0,17.3757,17.3757,17.3456,17.3506,10600.0
2007-02-06 11:00:00,34.56,34.6,34.56,34.6,12400.0,17.3456,17.3657,17.3456,17.3657,12400.0
2007-02-06 11:05:00,34.6,34.6,34.59,34.6,10600.0,17.3657,17.3657,17.3607,17.3657,10600.0
2007-02-06 11:10:00,34.6,34.6,34.59,34.59,8400.0,17.3657,17.3657,17.3607,17.3607,8400.0
2007-02-06 11:15:00,34.6,34.61,34.59,34.61,8400.0,17.3657,17.3707,17.3607,17.3707,8400.0
2007-02-06 11:20:00,34.6,34.62,34.6,34.62,6600.0,17.3657,17.3757,17.3657,17.3757,6600.0
2007-02-06 11:25:00,34.61,34.63,34.6,34.62,13200.0,17.3707,17.3807,17.3657,17.3757,13200.0
2007-02-06 11:30:00,34.62,34.65,34.62,34.62,25200.0,17.3757,17.3908,17.3757,17.3757,25200.0
2007-02-06 11:35:00,34.62,34.63,34.62,34.63,3600.0,17.3757,17.3807,17.3757,17.3807,3600.0
2007-02-06 11:40:00,34.62,34.65,34.62,34.63,235600.0,17.3757,17.3908,17.3757,17.3807,235600.0
2007-02-06 11:45:00,34.63,34.64,34.63,34.64,14600.0,17.3807,17.3858,17.3807,17.3858,14600.0
2007-02-06 11:50:00,34.63,34.68,34.63,34.66,34200.0,17.3807,17.4058,17.3807,17.3958,34200.0
2007-02-06 11:55:00,34.66,34.66,34.6,34.6,54000.0,17.3958,17.3958,17.3657,17.3657,54000.0
2007-02-06 12:00:00,34.6,34.6,34.59,34.6,13400.0,17.3657,17.3657,17.3607,17.3657,13400.0
2007-02-06 12:05:00,34.6,34.61,34.59,34.6,4600.0,17.3657,17.3707,17.3607,17.3657,4600.0
2007-02-06 12:10:00,34.61,34.66,34.6,34.66,37400.0,17.3707,17.3958,17.3657,17.3958,37400.0
2007-02-06 12:15:00,34.65,34.66,34.65,34.66,9800.0,17.3908,17.3958,17.3908,17.3958,9800.0
2007-02-06 12:20:00,34.66,34.68,34.66,34.68,16200.0,17.3958,17.4058,17.3958,17.4058,16200.0
2007-02-06 12:25:00,34.67,34.69,34.67,34.68,5200.0,17.4008,17.4109,17.4008,17.4058,5200.0
2007-02-06 12:30:00,34.69,34.7,34.68,34.7,8600.0,17.4109,17.4159,17.4058,17.4159,8600.0
2007-02-06 12:35:00,34.7,34.72,34.7,34.71,11800.0,17.4159,17.4259,17.4159,17.4209,11800.0
2007-02-06 12:40:00,34.71,34.74,34.71,34.74,19600.0,17.4209,17.436,17.4209,17.436,19600.0
2007-02-06 12:45:00,34.73,34.78,34.73,34.77,37800.0,17.4309,17.456,17.4309,17.451,37800.0
2007-02-06 12:50:00,34.77,34.77,34.72,34.73,27600.0,17.451,17.451,17.4259,17.4309,27600.0
2007-02-06 12:55:00,34.73,34.73,34.67,34.67,25200.0,17.4309,17.4309,17.4008,17.4008,25200.0
2007-02-06 13:00:00,34.68,34.68,34.67,34.67,13400.0,17.4058,17.4058,17.4008,17.4008,13400.0
2007-02-06 13:05:00,34.68,34.7,34.67,34.67,18400.0,17.4058,17.4159,17.4008,17.4008,18400.0
2007-02-06 13:10:00,34.67,34.68,34.67,34.68,7600.0,17.4008,17.4058,17.4008,17.4058,7600.0
2007-02-06 13:15:00,34.69,34.69,34.68,34.69,11000.0,17.4109,17.4109,17.4058,17.4109,11000.0
2007-02-06 13:20:00,34.68,34.69,34.68,34.69,11400.0,17.4058,17.4109,17.4058,17.4109,11400.0
2007-02-06 13:25:00,34.69,34.69,34.68,34.69,10200.0,17.4109,17.4109,17.4058,17.4109,10200.0
2007-02-06 13:30:00,34.69,34.7,34.69,34.69,9000.0,17.4109,17.4159,17.4109,17.4109,9000.0
2007-02-06 13:35:00,34.69,34.69,34.68,34.68,18000.0,17.4109,17.4109,17.4058,17.4058,18000.0
2007-02-06 13:40:00,34.68,34.69,34.64,34.65,28000.0,17.4058,17.4109,17.3858,17.3908,28000.0
2007-02-06 13:45:00,34.65,34.65,34.63,34.63,8800.0,17.3908,17.3908,17.3807,17.3807,8800.0
2007-02-06 13:50:00,34.63,34.67,34.63,34.67,8800.0,17.3807,17.4008,17.3807,17.4008,8800.0
2007-02-06 13:55:00,34.68,34.71,34.68,34.71,13800.0,17.4058,17.4209,17.4058,17.4209,13800.0
2007-02-06 14:00:00,34.71,34.72,34.71,34.71,10800.0,17.4209,17.4259,17.4209,17.4209,10800.0
2007-02-06 14:05:00,34.71,34.71,34.7,34.71,11000.0,17.4209,17.4209,17.4159,17.4209,11000.0
2007-02-06 14:10:00,34.71,34.77,34.71,34.74,51600.0,17.4209,17.451,17.4209,17.436,51600.0
2007-02-06 14:15:00,34.74,34.75,34.74,34.74,17600.0,17.436,17.441,17.436,17.436,17600.0
2007-02-06 14:20:00,34.74,34.74,34.74,34.74,10600.0,17.436,17.436,17.436,17.436,10600.0
2007-02-06 14:25:00,34.74,34.76,34.74,34.76,28800.0,17.436,17.446,17.436,17.446,28800.0
2007-02-06 14:30:00,34.76,34.76,34.74,34.74,7200.0,17.446,17.446,17.436,17.436,7200.0
2007-02-06 14:35:00,34.74,34.74,34.73,34.74,9800.0,17.436,17.436,17.4309,17.436,9800.0
2007-02-06 14:40:00,34.74,34.74,34.74,34.74,9200.0,17.436,17.436,17.436,17.436,9200.0
2007-02-06 14:45:00,34.74,34.76,34.74,34.75,9200.0,17.436,17.446,17.436,17.441,9200.0
2007-02-06 14:50:00,34.75,34.76,34.74,34.75,15400.0,17.441,17.446,17.436,17.441,15400.0
2007-02-06 14:55:00,34.74,34.75,34.74,34.74,12200.0,17.436,17.441,17.436,17.436,12200.0
2007-02-06 15:00:00,34.74,34.74,34.73,34.73,24000.0,17.436,17.436,17.4309,17.4309,24000.0
2007-02-06 15:05:00,34.73,34.74,34.73,34.73,7600.0,17.4309,17.436,17.4309,17.4309,7600.0
2007-02-06 15:10:00,34.73,34.76,34.73,34.75,24400.0,17.4309,17.446,17.4309,17.441,24400.0
2007-02-06 15:15:00,34.74,34.75,34.74,34.74,19200.0,17.436,17.441,17.436,17.436,19200.0
2007-02-06 15:20:00,34.74,34.76,34.74,34.75,12600.0,17.436,17.446,17.436,17.441,12600.0
2007-02-06 15:25:00,34.74,34.77,34.74,34.77,26800.0,17.436,17.451,17.436,17.451,26800.0
2007-02-06 15:30:00,34.77,34.77,34.76,34.77,36400.0,17.451,17.451,17.446,17.451,36400.0
2007-02-06 15:35:00,34.77,34.79,34.77,34.77,47800.0,17.451,17.461,17.451,17.451,47800.0
2007-02-06 15:40:00,34.77,34.78,34.75,34.76,23000.0,17.451,17.456,17.441,17.446,23000.0
2007-02-06 15:45:00,34.76,34.79,34.76,34.79,31800.0,17.446,17.461,17.446,17.461,31800.0
2007-02-06 15:50:00,34.79,34.79,34.76,34.77,39800.0,17.461,17.461,17.446,17.451,39800.0
2007-02-06 15:55:00,34.77,34.78,34.73,34.77,85800.0,17.451,17.456,17.4309,17.451,85800.0
2007-02-07 09:30:00,34.77,34.8,34.75,34.75,13600.0,17.451,17.4661,17.441,17.441,13600.0
2007-02-07 09:35:00,34.76,34.77,34.65,34.66,6800.0,17.446,17.451,17.3908,17.3958,6800.0
2007-02-07 09:40:00,34.69,34.7,34.66,34.67,7200.0,17.4109,17.4159,17.3958,17.4008,7200.0
2007-02-07 09:45:00,34.68,34.77,34.68,34.72,15200.0,17.4058,17.451,17.4058,17.4259,15200.0
2007-02-07 09:50:00,34.72,34.75,34.72,34.74,7000.0,17.4259,17.441,17.4259,17.436,7000.0
2007-02-07 09:55:00,34.74,34.74,34.72,34.72,26000.0,17.436,17.436,17.4259,17.4259,26000.0
2007-02-07 10:00:00,34.71,34.73,34.7,34.72,15400.0,17.4209,17.4309,17.4159,17.4259,15400.0
2007-02-07 10:05:00,34.72,34.72,34.69,34.69,15400.0,17.4259,17.4259,17.4109,17.4109,15400.0
2007-02-07 10:10:00,34.69,34.69,34.65,34.65,17400.0,17.4109,17.4109,17.3908,17.3908,17400.0
2007-02-07 10:15:00,34.67,34.7,34.65,34.69,13200.0,17.4008,17.4159,17.3908,17.4109,13200.0
2007-02-07 10:20:00,34.69,34.7,34.69,34.7,12200.0,17.4109,17.4159,17.4109,17.4159,12200.0
2007-02-07 10:25:00,34.7,34.71,34.7,34.71,11200.0,17.4159,17.4209,17.4159,17.4209,11200.0
2007-02-07 10:30:00,34.71,34.73,34.7,34.72,12600.0,17.4209,17.4309,17.4159,17.4259,12600.0
2007-02-07 10:35:00,34.73,34.73,34.71,34.73,16600.0,17.4309,17.4309,17.4209,17.4309,16600.0
2007-02-07 10:40:00,34.72,34.75,34.71,34.75,133000.0,17.4259,17.441,17.4209,17.441,133000.0
2007-02-07 10:45:00,34.74,34.77,34.73,34.76,15000.0,17.436,17.451,17.4309,17.446,15000.0
2007-02-07 10:50:00,34.76,34.77,34.76,34.77,8200.0,17.446,17.451,17.446,17.451,8200.0
2007-02-07 10:55:00,34.77,34.77,34.73,34.74,10400.0,17.451,17.451,17.4309,17.436,10400.0
2007-02-07 11:00:00,34.73,34.77,34.73,34.74,8200.0,17.4309,17.451,17.4309,17.436,8200.0
2007-02-07 11:05:00,34.73,34.74,34.73,34.74,5800.0,17.4309,17.436,17.4309,17.436,5800.0
2007-02-07 11:10:00,34.74,34.74,34.73,34.74,6400.0,17.436,17.436,17.4309,17.436,6400.0
2007-02-07 11:15:00,34.73,34.77,34.73,34.77,5600.0,17.4309,17.451,17.4309,17.451,5600.0
2007-02-07 11:20:00,34.77,34.78,34.76,34.78,1000.0,17.451,17.456,17.446,17.456,1000.0
2007-02-07 11:25:00,34.77,34.77,34.77,34.77,200.0,17.451,17.451,17.451,17.451,200.0
2007-02-07 11:30:00,34.77,34.77,34.77,34.77,3000.0,17.451,17.451,17.451,17.451,3000.0
2007-02-07 11:35:00,34.77,34.77,34.77,34.77,3800.0,17.451,17.451,17.451,17.451,3800.0
2007-02-07 11:40:00,34.77,34.79,34.76,34.79,4000.0,17.451,17.461,17.446,17.461,4000.0
2007-02-07 11:45:00,34.77,34.78,34.76,34.76,7400.0,17.451,17.456,17.446,17.446,7400.0
2007-02-07 11:50:00,34.76,34.76,34.73,34.74,6000.0,17.446,17.446,17.4309,17.436,6000.0
2007-02-07 11:55:00,34.74,34.77,34.74,34.77,4800.0,17.436,17.451,17.436,17.451,4800.0
2007-02-07 12:00:00,34.77,34.77,34.76,34.76,1400.0,17.451,17.451,17.446,17.446,1400.0
2007-02-07 12:05:00,34.77,34.77,34.76,34.77,1600.0,17.451,17.451,17.446,17.451,1600.0
2007-02-07 12:10:00,34.77,34.77,34.75,34.76,5200.0,17.451,17.451,17.441,17.446,5200.0
2007-02-07 12:15:00,34.76,34.76,34.74,34.74,2800.0,17.446,17.446,17.436,17.436,2800.0
2007-02-07 12:20:00,34.74,34.77,34.74,34.77,3600.0,17.436,17.451,17.436,17.451,3600.0
2007-02-07 12:25:00,34.76,34.77,34.76,34.77,2200.0,17.446,17.451,17.446,17.451,2200.0
2007-02-07 12:30:00,34.77,34.78,34.77,34.78,3600.0,17.451,17.456,17.451,17.456,3600.0
2007-02-07 12:35:00,34.79,34.85,34.79,34.84,24800.0,17.461,17.4912,17.461,17.4861,24800.0
2007-02-07 12:40:00,34.83,34.85,34.82,34.84,16600.0,17.4811,17.4912,17.4761,17.4861,16600.0
2007-02-07 12:45:00,34.85,34.85,34.84,34.84,6200.0,17.4912,17.4912,17.4861,17.4861,6200.0
2007-02-07 12:50:00,34.85,34.85,34.85,34.85,5800.0,17.4912,17.4912,17.4912,17.4912,5800.0
2007-02-07 12:55:00,34.85,34.85,34.85,34.85,3800.0,17.4912,17.4912,17.4912,17.4912,3800.0
2007-02-07 13:00:00,34.84,34.87,34.84,34.85,9600.0,17.4861,17.5012,17.4861,17.4912,9600.0
2007-02-07 13:05:00,34.85,34.87,34.85,34.87,3800.0,17.4912,17.5012,17.4912,17.5012,3800.0
2007-02-07 13:10:00,34.87,34.91,34.87,34.88,8400.0,17.5012,17.5213,17.5012,17.5062,8400.0
2007-02-07 13:15:00,34.88,34.9,34.88,34.9,4000.0,17.5062,17.5163,17.5062,17.5163,4000.0
2007-02-07 13:20:00,34.9,34.96,34.9,34.9,38200.0,17.5163,17.5464,17.5163,17.5163,38200.0
2007-02-07 13:25:00,34.9,34.91,34.89,34.9,2800.0,17.5163,17.5213,17.5112,17.5163,2800.0
2007-02-07 13:30:00,34.89,34.9,34.88,34.88,6800.0,17.5112,17.5163,17.5062,17.5062,6800.0
2007-02-07 13:35:00,34.88,34.89,34.88,34.88,8800.0,17.5062,17.5112,17.5062,17.5062,8800.0
2007-02-07 13:40:00,34.88,34.89,34.88,34.89,2200.0,17.5062,17.5112,17.5062,17.5112,2200.0
2007-02-07 13:45:00,34.89,34.89,34.88,34.88,3400.0,17.5112,17.5112,17.5062,17.5062,3400.0
2007-02-07 13:50:00,34.89,34.89,34.88,34.89,7000.0,17.5112,17.5112,17.5062,17.5112,7000.0
2007-02-07 13:55:00,34.88,34.93,34.88,34.93,14400.0,17.5062,17.5313,17.5062,17.5313,14400.0
2007-02-07 14:00:00,34.93,34.94,34.92,34.93,14000.0,17.5313,17.5363,17.5263,17.5313,14000.0
2007-02-07 14:05:00,34.93,34.93,34.9,34.9,12400.0,17.5313,17.5313,17.5163,17.5163,12400.0
2007-02-07 14:10:00,34.9,34.92,34.9,34.91,6200.0,17.5163,17.5263,17.5163,17.5213,6200.0
2007-02-07 14:15:00,34.91,34.91,34.9,34.9,1600.0,17.5213,17.5213,17.5163,17.5163,1600.0
2007-02-07 14:20:00,34.9,34.94,34.89,34.91,20800.0,17.5163,17.5363,17.5112,17.5213,20800.0
2007-02-07 14:25:00,34.91,34.91,34.9,34.9,6400.0,17.5213,17.5213,17.5163,17.5163,6400.0
2007-02-07 14:30:00,34.91,34.91,34.88,34.88,6800.0,17.5213,17.5213,17.5062,17.5062,6800.0
2007-02-07 14:35:00,34.89,34.9,34.88,34.89,16400.0,17.5112,17.5163,17.5062,17.5112,16400.0
2007-02-07 14:40:00,34.89,34.89,34.87,34.87,4800.0,17.5112,17.5112,17.5012,17.5012,4800.0
2007-02-07 14:45:00,34.88,34.88,34.84,34.85,12800.0,17.5062,17.5062,17.4861,17.4912,12800.0
2007-02-07 14:50:00,34.85,34.85,34.84,34.84,1800.0,17.4912,17.4912,17.4861,17.4861,1800.0
2007-02-07 14:55:00,34.86,34.87,34.84,34.84,180600.0,17.4962,17.5012,17.4861,17.4861,180600.0
2007-02-07 15:00:00,34.85,34.85,34.83,34.83,4400.0,17.4912,17.4912,17.4811,17.4811,4400.0
2007-02-07 15:05:00,34.83,34.84,34.8,34.8,10000.0,17.4811,17.4861,17.4661,17.4661,10000.0
2007-02-07 15:10:00,34.8,34.83,34.79,34.83,23000.0,17.4661,17.4811,17.461,17.4811,23000.0
2007-02-07 15:15:00,34.83,34.84,34.81,34.84,9000.0,17.4811,17.4861,17.4711,17.4861,9000.0
2007-02-07 15:20:00,34.84,34.85,34.82,34.84,41400.0,17.4861,17.4912,17.4761,17.4861,41400.0
2007-02-07 15:25:00,34.83,34.85,34.83,34.84,15600.0,17.4811,17.4912,17.4811,17.4861,15600.0
2007-02-07 15:30:00,34.84,34.85,34.82,34.83,16200.0,17.4861,17.4912,17.4761,17.4811,16200.0
2007-02-07 15:35:00,34.83,34.85,34.83,34.83,21400.0,17.4811,17.4912,17.4811,17.4811,21400.0
2007-02-07 15:40:00,34.83,34.85,34.77,34.8,56000.0,17.4811,17.4912,17.451,17.4661,56000.0
2007-02-07 15:45:00,34.79,34.83,34.79,34.81,44200.0,17.461,17.4811,17.461,17.4711,44200.0
2007-02-07 15:50:00,34.81,34.85,34.8,34.85,23200.0,17.4711,17.4912,17.4661,17.4912,23200.0
2007-02-07 15:55:00,34.84,34.85,34.82,34.85,68800.0,17.4861,17.4912,17.4761,17.4912,68800.0
2007-02-08 09:30:00,34.88,34.92,34.76,34.91,14400.0,17.5062,17.5263,17.446,17.5213,14400.0
2007-02-08 09:35:00,34.9,34.98,34.89,34.91,15400.0,17.5163,17.5564,17.5112,17.5213,15400.0
2007-02-08 09:40:00,34.91,34.99,34.91,34.96,10000.0,17.5213,17.5614,17.5213,17.5464,10000.0
2007-02-08 09:45:00,34.96,34.99,34.95,34.99,5000.0,17.5464,17.5614,17.5414,17.5614,5000.0
2007-02-08 09:50:00,34.98,35.06,34.98,35.03,38000.0,17.5564,17.5966,17.5564,17.5815,38000.0
2007-02-08 09:55:00,35.04,35.04,35.02,35.02,7400.0,17.5865,17.5865,17.5765,17.5765,7400.0
2007-02-08 10:00:00,35.02,35.02,34.98,34.99,5000.0,17.5765,17.5765,17.5564,17.5614,5000.0
2007-02-08 10:05:00,34.99,34.99,34.92,34.92,5800.0,17.5614,17.5614,17.5263,17.5263,5800.0
2007-02-08 10:10:00,34.93,34.93,34.88,34.9,12400.0,17.5313,17.5313,17.5062,17.5163,12400.0
2007-02-08 10:15:00,34.88,34.9,34.88,34.89,17600.0,17.5062,17.5163,17.5062,17.5112,17600.0
2007-02-08 10:20:00,34.9,34.92,34.88,34.92,14200.0,17.5163,17.5263,17.5062,17.5263,14200.0
2007-02-08 10:25:00,34.92,34.96,34.92,34.96,3600.0,17.5263,17.5464,17.5263,17.5464,3600.0
2007-02-08 10:30:00,34.96,34.96,34.93,34.93,110000.0,17.5464,17.5464,17.5313,17.5313,110000.0
2007-02-08 10:35:00,34.93,34.93,34.91,34.92,14400.0,17.5313,17.5313,17.5213,17.5263,14400.0
2007-02-08 10:40:00,34.93,34.93,34.91,34.92,7400.0,17.5313,17.5313,17.5213,17.5263,7400.0
2007-02-08 10:45:00,34.92,34.92,34.89,34.91,8800.0,17.5263,17.5263,17.5112,17.5213,8800.0
2007-02-08 10:50:00,34.9,34.92,34.9,34.92,10000.0,17.5163,17.5263,17.5163,17.5263,10000.0
2007-02-08 10:55:00,34.92,34.92,34.91,34.92,4800.0,17.5263,17.5263,17.5213,17.5263,4800.0
2007-02-08 11:00:00,34.92,34.93,34.9,34.91,7600.0,17.5263,17.5313,17.5163,17.5213,7600.0
2007-02-08 11:05:00,34.9,34.96,34.9,34.93,220200.0,17.5163,17.5464,17.5163,17.5313,220200.0
2007-02-08 11:10:00,34.93,34.93,34.88,34.9,214400.0,17.5313,17.5313,17.5062,17.5163,214400.0
2007-02-08 11:15:00,34.9,34.93,34.9,34.91,7000.0,17.5163,17.5313,17.5163,17.5213,7000.0
2007-02-08 11:20:00,34.91,34.95,34.91,34.93,13600.0,17.5213,17.5414,17.5213,17.5313,13600.0
2007-02-08 11:25:00,34.95,34.98,34.95,34.98,11000.0,17.5414,17.5564,17.5414,17.5564,11000.0
2007-02-08 11:30:00,34.98,35.0,34.97,35.0,11800.0,17.5564,17.5664,17.5514,17.5664,11800.0
2007-02-08 11:35:00,35.01,35.01,34.97,34.99,4200.0,17.5715,17.5715,17.5514,17.5614,4200.0
2007-02-08 11:40:00,34.98,34.98,34.96,34.97,4800.0,17.5564,17.5564,17.5464,17.5514,4800.0
2007-02-08 11:45:00,34.97,34.99,34.97,34.99,7000.0,17.5514,17.5614,17.5514,17.5614,7000.0
2007-02-08 11:50:00,34.99,34.99,34.97,34.97,3400.0,17.5614,17.5614,17.5514,17.5514,3400.0
2007-02-08 11:55:00,34.98,34.99,34.97,34.99,7400.0,17.5564,17.5614,17.5514,17.5614,7400.0
2007-02-08 12:00:00,34.98,34.98,34.97,34.98,7400.0,17.5564,17.5564,17.5514,17.5564,7400.0
2007-02-08 12:05:00,34.98,35.01,34.98,35.01,10200.0,17.5564,17.5715,17.5564,17.5715,10200.0
2007-02-08 12:10:00,35.01,35.01,35.0,35.01,2600.0,17.5715,17.5715,17.5664,17.5715,2600.0
2007-02-08 12:15:00,35.0,35.02,35.0,35.02,6800.0,17.5664,17.5765,17.5664,17.5765,6800.0
2007-02-08 12:20:00,35.02,35.09,35.02,35.09,135600.0,17.5765,17.6116,17.5765,17.6116,135600.0
2007-02-08 12:25:00,35.08,35.09,35.05,35.05,9000.0,17.6066,17.6116,17.5915,17.5915,9000.0
2007-02-08 12:30:00,35.05,35.06,35.04,35.05,6400.0,17.5915,17.5966,17.5865,17.5915,6400.0
2007-02-08 12:35:00,35.06,35.07,35.06,35.06,6000.0,17.5966,17.6016,17.5966,17.5966,6000.0
2007-02-08 12:40:00,35.06,35.07,35.06,35.07,3400.0,17.5966,17.6016,17.5966,17.6016,3400.0
2007-02-08 12:45:00,35.07,35.12,35.07,35.11,8400.0,17.6016,17.6267,17.6016,17.6217,8400.0
2007-02-08 12:50:00,35.11,35.13,35.1,35.11,24400.0,17.6217,17.6317,17.6166,17.6217,24400.0
2007-02-08 12:55:00,35.1,35.1,35.08,35.08,12000.0,17.6166,17.6166,17.6066,17.6066,12000.0
2007-02-08 13:00:00,35.09,35.1,35.08,35.1,5000.0,17.6116,17.6166,17.6066,17.6166,5000.0
2007-02-08 13:05:00,35.09,35.13,35.09,35.12,5200.0,17.6116,17.6317,17.6116,17.6267,5200.0
2007-02-08 13:10:00,35.11,35.12,35.11,35.11,2000.0,17.6217,17.6267,17.6217,17.6217,2000.0
2007-02-08 13:15:00,35.1,35.12,35.1,35.11,7200.0,17.6166,17.6267,17.6166,17.6217,7200.0
2007-02-08 13:20:00,35.12,35.12,35.08,35.08,3400.0,17.6267,17.6267,17.6066,17.6066,3400.0
2007-02-08 13:25:00,35.08,35.13,35.07,35.1,212800.0,17.6066,17.6317,17.6016,17.6166,212800.0
2007-02-08 13:30:00,35.1,35.1,35.08,35.08,22000.0,17.6166,17.6166,17.6066,17.6066,22000.0
2007-02-08 13:35:00,35.08,35.1,35.08,35.09,20600.0,17.6066,17.6166,17.6066,17.6116,20600.0
2007-02-08 13:40:00,35.09,35.1,35.07,35.08,14200.0,17.6116,17.6166,17.6016,17.6066,14200.0
2007-02-08 13:45:00,35.09,35.09,35.03,35.03,8400.0,17.6116,17.6116,17.5815,17.5815,8400.0
2007-02-08 13:50:00,35.02,35.03,35.02,35.03,12400.0,17.5765,17.5815,17.5765,17.5815,12400.0
2007-02-08 13:55:00,35.04,35.07,35.03,35.07,14400.0,17.5865,17.6016,17.5815,17.6016,14400.0
2007-02-08 14:00:00,35.07,35.12,35.07,35.12,13000.0,17.6016,17.6267,17.6016,17.6267,13000.0
2007-02-08 14:05:00,35.1,35.1,35.07,35.07,15400.0,17.6166,17.6166,17.6016,17.6016,15400.0
2007-02-08 14:10:00,35.07,35.07,35.02,35.02,25800.0,17.6016,17.6016,17.5765,17.5765,25800.0
2007-02-08 14:15:00,35.03,35.03,34.96,34.97,44200.0,17.5815,17.5815,17.5464,17.5514,44200.0
2007-02-08 14:20:00,34.98,35.01,34.97,35.01,21200.0,17.5564,17.5715,17.5514,17.5715,21200.0
2007-02-08 14:25:00,35.02,35.06,35.0,35.05,20000.0,17.5765,17.5966,17.5664,17.5915,20000.0
2007-02-08 14:30:00,35.04,35.06,35.03,35.04,16600.0,17.5865,17.5966,17.5815,17.5865,16600.0
2007-02-08 14:35:00,35.05,35.05,35.03,35.04,10600.0,17.5915,17.5915,17.5815,17.5865,10600.0
2007-02-08 14:40:00,35.04,35.04,35.02,35.04,7000.0,17.5865,17.5865,17.5765,17.5865,7000.0
2007-02-08 14:45:00,35.03,35.05,35.03,35.05,11000.0,17.5815,17.5915,17.5815,17.5915,11000.0
2007-02-08 14:50:00,35.05,35.1,35.03,35.08,29000.0,17.5915,17.6166,17.5815,17.6066,29000.0
2007-02-08 14:55:00,35.08,35.12,35.06,35.07,22800.0,17.6066,17.6267,17.5966,17.6016,22800.0
2007-02-08 15:00:00,35.07,35.07,35.05,35.06,4800.0,17.6016,17.6016,17.5915,17.5966,4800.0
2007-02-08 15:05:00,35.06,35.08,35.03,35.08,18800.0,17.5966,17.6066,17.5815,17.6066,18800.0
2007-02-08 15:10:00,35.07,35.12,35.07,35.1,10800.0,17.6016,17.6267,17.6016,17.6166,10800.0
2007-02-08 15:15:00,35.1,35.12,35.1,35.12,13600.0,17.6166,17.6267,17.6166,17.6267,13600.0
2007-02-08 15:20:00,35.12,35.13,35.1,35.13,14000.0,17.6267,17.6317,17.6166,17.6317,14000.0
2007-02-08 15:25:00,35.12,35.13,35.1,35.13,24400.0,17.6267,17.6317,17.6166,17.6317,24400.0
2007-02-08 15:30:00,35.13,35.16,35.13,35.16,52800.0,17.6317,17.6468,17.6317,17.6468,52800.0
2007-02-08 15:35:00,35.16,35.18,35.15,35.15,34400.0,17.6468,17.6568,17.6417,17.6417,34400.0
2007-02-08 15:40:00,35.16,35.18,35.12,35.12,43000.0,17.6468,17.6568,17.6267,17.6267,43000.0
2007-02-08 15:45:00,35.12,35.14,35.12,35.12,24000.0,17.6267,17.6367,17.6267,17.6267,24000.0
2007-02-08 15:50:00,35.12,35.13,35.09,35.1,26000.0,17.6267,17.6317,17.6116,17.6166,26000.0
2007-02-08 15:55:00,35.1,35.21,35.09,35.21,222200.0,17.6166,17.6718,17.6116,17.6718,222200.0
2007-02-09 09:30:00,35.27,35.35,35.25,35.25,38200.0,17.702,17.7421,17.6919,17.6919,38200.0
2007-02-09 09:35:00,35.24,35.3,35.24,35.27,9200.0,17.6869,17.717,17.6869,17.702,9200.0
2007-02-09 09:40:00,35.27,35.28,35.25,35.28,16800.0,17.702,17.707,17.6919,17.707,16800.0
2007-02-09 09:45:00,35.3,35.31,35.25,35.25,12400.0,17.717,17.722,17.6919,17.6919,12400.0
2007-02-09 09:50:00,35.26,35.38,35.26,35.38,16400.0,17.6969,17.7572,17.6969,17.7572,16400.0
2007-02-09 09:55:00,35.38,35.43,35.38,35.41,14600.0,17.7572,17.7823,17.7572,17.7722,14600.0
2007-02-09 10:00:00,35.38,35.42,35.38,35.38,26800.0,17.7572,17.7772,17.7572,17.7572,26800.0
2007-02-09 10:05:00,35.38,35.4,35.36,35.38,19800.0,17.7572,17.7672,17.7471,17.7572,19800.0
2007-02-09 10:10:00,35.38,35.39,35.37,35.39,6200.0,17.7572,17.7622,17.7521,17.7622,6200.0
2007-02-09 10:15:00,35.39,35.4,35.38,35.4,6000.0,17.7622,17.7672,17.7572,17.7672,6000.0
2007-02-09 10:20:00,35.38,35.4,35.38,35.4,4200.0,17.7572,17.7672,17.7572,17.7672,4200.0
2007-02-09 10:25:00,35.4,35.4,35.38,35.39,8800.0,17.7672,17.7672,17.7572,17.7622,8800.0
2007-02-09 10:30:00,35.38,35.4,35.37,35.38,20000.0,17.7572,17.7672,17.7521,17.7572,20000.0
2007-02-09 10:35:00,35.38,35.38,35.34,35.36,46400.0,17.7572,17.7572,17.7371,17.7471,46400.0
2007-02-09 10:40:00,35.35,35.38,35.35,35.36,20000.0,17.7421,17.7572,17.7421,17.7471,20000.0
2007-02-09 10:45:00,35.36,35.38,35.35,35.38,18200.0,17.7471,17.7572,17.7421,17.7572,18200.0
2007-02-09 10:50:00,35.37,35.39,35.37,35.37,14600.0,17.7521,17.7622,17.7521,17.7521,14600.0
2007-02-09 10:55:00,35.37,35.38,35.35,35.37,16600.0,17.7521,17.7572,17.7421,17.7521,16600.0
2007-02-09 11:00:00,35.36,35.38,35.35,35.37,20000.0,17.7471,17.7572,17.7421,17.7521,20000.0
2007-02-09 11:05:00,35.38,35.38,35.34,35.38,39800.0,17.7572,17.7572,17.7371,17.7572,39800.0
2007-02-09 11:10:00,35.38,35.38,35.35,35.38,28800.0,17.7572,17.7572,17.7421,17.7572,28800.0
2007-02-09 11:15:00,35.38,35.4,35.38,35.38,16600.0,17.7572,17.7672,17.7572,17.7572,16600.0
2007-02-09 11:20:00,35.38,35.43,35.38,35.42,20000.0,17.7572,17.7823,17.7572,17.7772,20000.0
2007-02-09 11:25:00,35.43,35.43,35.41,35.42,12600.0,17.7823,17.7823,17.7722,17.7772,12600.0
2007-02-09 11:30:00,35.42,35.46,35.38,35.46,43800.0,17.7772,17.7973,17.7572,17.7973,43800.0
2007-02-09 11:35:00,35.46,35.5,35.46,35.48,40000.0,17.7973,17.8174,17.7973,17.8074,40000.0
2007-02-09 11:40:00,35.48,35.49,35.47,35.48,56200.0,17.8074,17.8124,17.8023,17.8074,56200.0
2007-02-09 11:45:00,35.48,35.49,35.47,35.47,9400.0,17.8074,17.8124,17.8023,17.8023,9400.0
2007-02-09 11:50:00,35.47,35.47,35.46,35.46,13400.0,17.8023,17.8023,17.7973,17.7973,13400.0
2007-02-09 11:55:00,35.46,35.47,35.45,35.47,14000.0,17.7973,17.8023,17.7923,17.8023,14000.0
2007-02-09 12:00:00,35.47,35.52,35.47,35.5,21200.0,17.8023,17.8274,17.8023,17.8174,21200.0
2007-02-09 12:05:00,35.51,35.55,35.51,35.54,16200.0,17.8224,17.8425,17.8224,17.8375,16200.0
2007-02-09 12:10:00,35.54,35.54,35.49,35.5,31000.0,17.8375,17.8375,17.8124,17.8174,31000.0
2007-02-09 12:15:00,35.49,35.5,35.49,35.49,17800.0,17.8124,17.8174,17.8124,17.8124,17800.0
2007-02-09 12:20:00,35.49,35.52,35.48,35.52,25800.0,17.8124,17.8274,17.8074,17.8274,25800.0
2007-02-09 12:25:00,35.53,35.55,35.51,35.53,128400.0,17.8325,17.8425,17.8224,17.8325,128400.0
2007-02-09 12:30:00,35.54,35.66,35.52,35.65,137400.0,17.8375,17.8977,17.8274,17.8927,137400.0
2007-02-09 12:35:00,35.66,35.68,35.65,35.65,52000.0,17.8977,17.9077,17.8927,17.8927,52000.0
2007-02-09 12:40:00,35.65,35.68,35.65,35.67,47000.0,17.8927,17.9077,17.8927,17.9027,47000.0
2007-02-09 12:45:00,35.68,35.71,35.67,35.68,69600.0,17.9077,17.9228,17.9027,17.9077,69600.0
2007-02-09 12:50:00,35.69,35.71,35.68,35.71,102200.0,17.9128,17.9228,17.9077,17.9228,102200.0
2007-02-09 12:55:00,35.7,35.7,35.67,35.68,49800.0,17.9178,17.9178,17.9027,17.9077,49800.0
2007-02-09 13:00:00,35.68,35.69,35.63,35.63,51400.0,17.9077,17.9128,17.8826,17.8826,51400.0
2007-02-09 13:05:00,35.63,35.64,35.6,35.62,64200.0,17.8826,17.8877,17.8676,17.8776,64200.0
2007-02-09 13:10:00,35.63,35.63,35.57,35.57,213800.0,17.8826,17.8826,17.8525,17.8525,213800.0
2007-02-09 13:15:00,35.57,35.57,35.48,35.51,53000.0,17.8525,17.8525,17.8074,17.8224,53000.0
2007-02-09 13:20:00,35.51,35.51,35.49,35.49,31800.0,17.8224,17.8224,17.8124,17.8124,31800.0
2007-02-09 13:25:00,35.49,35.52,35.49,35.51,66400.0,17.8124,17.8274,17.8124,17.8224,66400.0
2007-02-09 13:30:00,35.5,35.51,35.47,35.48,73800.0,17.8174,17.8224,17.8023,17.8074,73800.0
2007-02-09 13:35:00,35.47,35.48,35.41,35.42,54600.0,17.8023,17.8074,17.7722,17.7772,54600.0
2007-02-09 13:40:00,35.41,35.49,35.41,35.49,51600.0,17.7722,17.8124,17.7722,17.8124,51600.0
2007-02-09 13:45:00,35.49,35.49,35.43,35.43,46600.0,17.8124,17.8124,17.7823,17.7823,46600.0
2007-02-09 13:50:00,35.43,35.45,35.4,35.45,51600.0,17.7823,17.7923,17.7672,17.7923,51600.0
2007-02-09 13:55:00,35.45,35.46,35.43,35.43,11800.0,17.7923,17.7973,17.7823,17.7823,11800.0
2007-02-09 14:00:00,35.43,35.44,35.43,35.43,19400.0,17.7823,17.7873,17.7823,17.7823,19400.0
2007-02-09 14:05:00,35.43,35.43,35.38,35.39,52000.0,17.7823,17.7823,17.7572,17.7622,52000.0
2007-02-09 14:10:00,35.38,35.41,35.38,35.38,29600.0,17.7572,17.7722,17.7572,17.7572,29600.0
2007-02-09 14:15:00,35.38,35.39,35.31,35.32,122200.0,17.7572,17.7622,17.722,17.7271,122200.0
2007-02-09 14:20:00,35.31,35.33,35.3,35.33,71200.0,17.722,17.7321,17.717,17.7321,71200.0
2007-02-09 14:25:00,35.31,35.33,35.3,35.31,36000.0,17.722,17.7321,17.717,17.722,36000.0
2007-02-09 14:30:00,35.31,35.31,35.29,35.29,39800.0,17.722,17.722,17.712,17.712,39800.0
2007-02-09 14:35:00,35.28,35.28,35.19,35.22,51000.0,17.707,17.707,17.6618,17.6769,51000.0
2007-02-09 14:40:00,35.23,35.25,35.22,35.24,9600.0,17.6819,17.6919,17.6769,17.6869,9600.0
2007-02-09 14:45:00,35.25,35.34,35.24,35.27,131800.0,17.6919,17.7371,17.6869,17.702,131800.0
2007-02-09 14:50:00,35.27,35.27,35.23,35.23,54200.0,17.702,17.702,17.6819,17.6819,54200.0
2007-02-09 14:55:00,35.23,35.27,35.23,35.27,75400.0,17.6819,17.702,17.6819,17.702,75400.0
2007-02-09 15:00:00,35.27,35.28,35.26,35.27,43000.0,17.702,17.707,17.6969,17.702,43000.0
2007-02-09 15:05:00,35.28,35.31,35.28,35.28,23200.0,17.707,17.722,17.707,17.707,23200.0
2007-02-09 15:10:00,35.28,35.35,35.27,35.34,36800.0,17.707,17.7421,17.702,17.7371,36800.0
2007-02-09 15:15:00,35.34,35.37,35.34,35.36,19400.0,17.7371,17.7521,17.7371,17.7471,19400.0
2007-02-09 15:20:00,35.35,35.35,35.32,35.35,19000.0,17.7421,17.7421,17.7271,17.7421,19000.0
2007-02-09 15:25:00,35.35,35.39,35.35,35.37,24800.0,17.7421,17.7622,17.7421,17.7521,24800.0
2007-02-09 15:30:00,35.37,35.41,35.37,35.41,32400.0,17.7521,17.7722,17.7521,17.7722,32400.0
2007-02-09 15:35:00,35.41,35.43,35.4,35.43,30400.0,17.7722,17.7823,17.7672,17.7823,30400.0
2007-02-09 15:40:00,35.43,35.51,35.43,35.5,78400.0,17.7823,17.8224,17.7823,17.8174,78400.0
2007-02-09 15:45:00,35.5,35.53,35.48,35.52,104600.0,17.8174,17.8325,17.8074,17.8274,104600.0
2007-02-09 15:50:00,35.52,35.52,35.5,35.51,146800.0,17.8274,17.8274,17.8174,17.8224,146800.0
2007-02-09 15:55:00,35.5,35.54,35.5,35.54,172800.0,17.8174,17.8375,17.8174,17.8375,172800.0
2007-02-12 09:30:00,35.49,35.58,35.48,35.54,41600.0,17.8124,17.8575,17.8074,17.8375,41600.0
2007-02-12 09:35:00,35.52,35.55,35.5,35.52,60200.0,17.8274,17.8425,17.8174,17.8274,60200.0
2007-02-12 09:40:00,35.55,35.6,35.52,35.6,19800.0,17.8425,17.8676,17.8274,17.8676,19800.0
2007-02-12 09:45:00,35.59,35.62,35.59,35.62,25200.0,17.8626,17.8776,17.8626,17.8776,25200.0
2007-02-12 09:50:00,35.61,35.65,35.54,35.63,39800.0,17.8726,17.8927,17.8375,17.8826,39800.0
2007-02-12 09:55:00,35.61,35.62,35.6,35.6,9600.0,17.8726,17.8776,17.8676,17.8676,9600.0
2007-02-12 10:00:00,35.6,35.64,35.58,35.64,12800.0,17.8676,17.8877,17.8575,17.8877,12800.0
2007-02-12 10:05:00,35.64,35.68,35.64,35.67,11400.0,17.8877,17.9077,17.8877,17.9027,11400.0
2007-02-12 10:10:00,35.66,35.68,35.66,35.68,19000.0,17.8977,17.9077,17.8977,17.9077,19000.0
2007-02-12 10:15:00,35.68,35.69,35.66,35.69,41400.0,17.9077,17.9128,17.8977,17.9128,41400.0
2007-02-12 10:20:00,35.68,35.7,35.68,35.69,17200.0,17.9077,17.9178,17.9077,17.9128,17200.0
2007-02-12 10:25:00,35.69,35.69,35.67,35.67,27400.0,17.9128,17.9128,17.9027,17.9027,27400.0
2007-02-12 10:30:00,35.68,35.74,35.68,35.74,24400.0,17.9077,17.9379,17.9077,17.9379,24400.0
2007-02-12 10:35:00,35.73,35.75,35.73,35.73,13200.0,17.9328,17.9429,17.9328,17.9328,13200.0
2007-02-12 10:40:00,35.72,35.78,35.71,35.77,16600.0,17.9278,17.9579,17.9228,17.9529,16600.0
2007-02-12 10:45:00,35.79,35.82,35.77,35.82,19400.0,17.9629,17.978,17.9529,17.978,19400.0
2007-02-12 10:50:00,35.82,35.85,35.77,35.78,27400.0,17.978,17.9931,17.9529,17.9579,27400.0
2007-02-12 10:55:00,35.77,35.79,35.73,35.73,22400.0,17.9529,17.9629,17.9328,17.9328,22400.0
2007-02-12 11:00:00,35.73,35.75,35.73,35.74,12600.0,17.9328,17.9429,17.9328,17.9379,12600.0
2007-02-12 11:05:00,35.74,35.77,35.7,35.72,22800.0,17.9379,17.9529,17.9178,17.9278,22800.0
2007-02-12 11:10:00,35.71,35.72,35.7,35.71,13400.0,17.9228,17.9278,17.9178,17.9228,13400.0
2007-02-12 11:15:00,35.71,35.73,35.71,35.71,10800.0,17.9228,17.9328,17.9228,17.9228,10800.0
2007-02-12 11:20:00,35.71,35.72,35.7,35.7,9800.0,17.9228,17.9278,17.9178,17.9178,9800.0
2007-02-12 11:25:00,35.7,35.71,35.69,35.7,8200.0,17.9178,17.9228,17.9128,17.9178,8200.0
2007-02-12 11:30:00,35.7,35.73,35.7,35.72,12800.0,17.9178,17.9328,17.9178,17.9278,12800.0
2007-02-12 11:35:00,35.72,35.74,35.71,35.73,15200.0,17.9278,17.9379,17.9228,17.9328,15200.0
2007-02-12 11:40:00,35.73,35.76,35.73,35.74,18800.0,17.9328,17.9479,17.9328,17.9379,18800.0
2007-02-12 11:45:00,35.75,35.78,35.75,35.77,19800.0,17.9429,17.9579,17.9429,17.9529,19800.0
2007-02-12 11:50:00,35.77,35.77,35.72,35.72,14800.0,17.9529,17.9529,17.9278,17.9278,14800.0
2007-02-12 11:55:00,35.73,35.73,35.71,35.71,15000.0,17.9328,17.9328,17.9228,17.9228,15000.0
2007-02-12 12:00:00,35.71,35.72,35.71,35.72,15600.0,17.9228,17.9278,17.9228,17.9278,15600.0
2007-02-12 12:05:00,35.72,35.73,35.72,35.73,15600.0,17.9278,17.9328,17.9278,17.9328,15600.0
2007-02-12 12:10:00,35.73,35.73,35.72,35.73,12800.0,17.9328,17.9328,17.9278,17.9328,12800.0
2007-02-12 12:15:00,35.73,35.73,35.71,35.72,12600.0,17.9328,17.9328,17.9228,17.9278,12600.0
2007-02-12 12:20:00,35.71,35.72,35.71,35.71,7400.0,17.9228,17.9278,17.9228,17.9228,7400.0
2007-02-12 12:25:00,35.71,35.72,35.71,35.71,9800.0,17.9228,17.9278,17.9228,17.9228,9800.0
2007-02-12 12:30:00,35.71,35.73,35.71,35.71,11400.0,17.9228,17.9328,17.9228,17.9228,11400.0
2007-02-12 12:35:00,35.71,35.72,35.69,35.69,14400.0,17.9228,17.9278,17.9128,17.9128,14400.0
2007-02-12 12:40:00,35.69,35.7,35.68,35.69,13800.0,17.9128,17.9178,17.9077,17.9128,13800.0
2007-02-12 12:45:00,35.69,35.69,35.68,35.68,24000.0,17.9128,17.9128,17.9077,17.9077,24000.0
2007-02-12 12:50:00,35.68,35.69,35.68,35.69,9600.0,17.9077,17.9128,17.9077,17.9128,9600.0
2007-02-12 12:55:00,35.68,35.7,35.68,35.7,165600.0,17.9077,17.9178,17.9077,17.9178,165600.0
2007-02-12 13:00:00,35.7,35.74,35.7,35.71,66400.0,17.9178,17.9379,17.9178,17.9228,66400.0
2007-02-12 13:05:00,35.71,35.71,35.68,35.68,18400.0,17.9228,17.9228,17.9077,17.9077,18400.0
2007-02-12 13:10:00,35.68,35.69,35.67,35.68,50000.0,17.9077,17.9128,17.9027,17.9077,50000.0
2007-02-12 13:15:00,35.68,35.68,35.68,35.68,8000.0,17.9077,17.9077,17.9077,17.9077,8000.0
2007-02-12 13:20:00,35.68,35.69,35.68,35.69,24400.0,17.9077,17.9128,17.9077,17.9128,24400.0
2007-02-12 13:25:00,35.69,35.72,35.68,35.7,15400.0,17.9128,17.9278,17.9077,17.9178,15400.0
2007-02-12 13:30:00,35.7,35.7,35.68,35.68,5400.0,17.9178,17.9178,17.9077,17.9077,5400.0
2007-02-12 13:35:00,35.68,35.69,35.68,35.68,6200.0,17.9077,17.9128,17.9077,17.9077,6200.0
2007-02-12 13:40:00,35.69,35.69,35.68,35.68,6200.0,17.9128,17.9128,17.9077,17.9077,6200.0
2007-02-12 13:45:00,35.68,35.69,35.68,35.68,19600.0,17.9077,17.9128,17.9077,17.9077,19600.0
2007-02-12 13:50:00,35.68,35.69,35.65,35.67,46000.0,17.9077,17.9128,17.8927,17.9027,46000.0
2007-02-12 13:55:00,35.66,35.68,35.65,35.67,13600.0,17.8977,17.9077,17.8927,17.9027,13600.0
2007-02-12 14:00:00,35.67,35.7,35.67,35.7,8800.0,17.9027,17.9178,17.9027,17.9178,8800.0
2007-02-12 14:05:00,35.7,35.71,35.67,35.68,16800.0,17.9178,17.9228,17.9027,17.9077,16800.0
2007-02-12 14:10:00,35.68,35.71,35.68,35.68,14000.0,17.9077,17.9228,17.9077,17.9077,14000.0
2007-02-12 14:15:00,35.68,35.7,35.68,35.69,8000.0,17.9077,17.9178,17.9077,17.9128,8000.0
2007-02-12 14:20:00,35.7,35.76,35.69,35.71,239200.0,17.9178,17.9479,17.9128,17.9228,239200.0
2007-02-12 14:25:00,35.72,35.72,35.69,35.69,14600.0,17.9278,17.9278,17.9128,17.9128,14600.0
2007-02-12 14:30:00,35.69,35.69,35.65,35.68,15200.0,17.9128,17.9128,17.8927,17.9077,15200.0
2007-02-12 14:35:00,35.68,35.69,35.68,35.68,22600.0,17.9077,17.9128,17.9077,17.9077,22600.0
2007-02-12 14:40:00,35.68,35.7,35.68,35.7,15400.0,17.9077,17.9178,17.9077,17.9178,15400.0
2007-02-12 14:45:00,35.7,35.72,35.68,35.72,31800.0,17.9178,17.9278,17.9077,17.9278,31800.0
2007-02-12 14:50:00,35.7,35.73,35.7,35.72,29400.0,17.9178,17.9328,17.9178,17.9278,29400.0
2007-02-12 14:55:00,35.73,35.74,35.71,35.72,28600.0,17.9328,17.9379,17.9228,17.9278,28600.0
2007-02-12 15:00:00,35.71,35.73,35.69,35.7,39600.0,17.9228,17.9328,17.9128,17.9178,39600.0
2007-02-12 15:05:00,35.7,35.73,35.69,35.71,44800.0,17.9178,17.9328,17.9128,17.9228,44800.0
2007-02-12 15:10:00,35.69,35.73,35.69,35.69,43200.0,17.9128,17.9328,17.9128,17.9128,43200.0
2007-02-12 15:15:00,35.69,35.73,35.68,35.7,49800.0,17.9128,17.9328,17.9077,17.9178,49800.0
2007-02-12 15:20:00,35.73,35.74,35.7,35.72,174000.0,17.9328,17.9379,17.9178,17.9278,174000.0
2007-02-12 15:25:00,35.71,35.74,35.7,35.72,33000.0,17.9228,17.9379,17.9178,17.9278,33000.0
2007-02-12 15:30:00,35.73,35.76,35.72,35.75,39200.0,17.9328,17.9479,17.9278,17.9429,39200.0
2007-02-12 15:35:00,35.76,35.76,35.69,35.72,50600.0,17.9479,17.9479,17.9128,17.9278,50600.0
2007-02-12 15:40:00,35.72,35.76,35.71,35.71,114200.0,17.9278,17.9479,17.9228,17.9228,114200.0
2007-02-12 15:45:00,35.71,35.76,35.7,35.74,68200.0,17.9228,17.9479,17.9178,17.9379,68200.0
2007-02-12 15:50:00,35.73,35.76,35.7,35.76,73800.0,17.9328,17.9479,17.9178,17.9479,73800.0
2007-02-12 15:55:00,35.75,35.79,35.73,35.79,109400.0,17.9429,17.9629,17.9328,17.9629,109400.0
2007-02-13 09:30:00,35.8,35.92,35.8,35.8,34400.0,17.968,18.0282,17.968,17.968,34400.0
2007-02-13 09:35:00,35.82,35.82,35.78,35.8,11000.0,17.978,17.978,17.9579,17.968,11000.0
2007-02-13 09:40:00,35.77,35.85,35.77,35.85,27200.0,17.9529,17.9931,17.9529,17.9931,27200.0
2007-02-13 09:45:00,35.84,35.85,35.76,35.76,31200.0,17.988,17.9931,17.9479,17.9479,31200.0
2007-02-13 09:50:00,35.76,35.77,35.74,35.74,25400.0,17.9479,17.9529,17.9379,17.9379,25400.0
2007-02-13 09:55:00,35.74,35.83,35.69,35.81,48400.0,17.9379,17.983,17.9128,17.973,48400.0
2007-02-13 10:00:00,35.82,35.87,35.8,35.84,162600.0,17.978,18.0031,17.968,17.988,162600.0
2007-02-13 10:05:00,35.84,35.86,35.83,35.85,43600.0,17.988,17.9981,17.983,17.9931,43600.0
2007-02-13 10:10:00,35.85,35.9,35.85,35.86,28800.0,17.9931,18.0182,17.9931,17.9981,28800.0
2007-02-13 10:15:00,35.86,35.9,35.86,35.88,10600.0,17.9981,18.0182,17.9981,18.0081,10600.0
2007-02-13 10:20:00,35.88,35.88,35.85,35.85,11600.0,18.0081,18.0081,17.9931,17.9931,11600.0
2007-02-13 10:25:00,35.85,35.88,35.85,35.86,143000.0,17.9931,18.0081,17.9931,17.9981,143000.0
2007-02-13 10:30:00,35.87,35.88,35.84,35.85,12000.0,18.0031,18.0081,17.988,17.9931,12000.0
2007-02-13 10:35:00,35.84,35.86,35.84,35.84,46400.0,17.988,17.9981,17.988,17.988,46400.0
2007-02-13 10:40:00,35.84,35.84,35.83,35.84,65400.0,17.988,17.988,17.983,17.988,65400.0
2007-02-13 10:45:00,35.84,35.87,35.83,35.86,26200.0,17.988,18.0031,17.983,17.9981,26200.0
2007-02-13 10:50:00,35.87,35.87,35.85,35.85,17200.0,18.0031,18.0031,17.9931,17.9931,17200.0
2007-02-13 10:55:00,35.85,35.87,35.84,35.87,24400.0,17.9931,18.0031,17.988,18.0031,24400.0
2007-02-13 11:00:00,35.87,35.91,35.87,35.9,13600.0,18.0031,18.0232,18.0031,18.0182,13600.0
2007-02-13 11:05:00,35.91,35.94,35.9,35.93,29600.0,18.0232,18.0382,18.0182,18.0332,29600.0
2007-02-13 11:10:00,35.93,35.93,35.92,35.92,12200.0,18.0332,18.0332,18.0282,18.0282,12200.0
2007-02-13 11:15:00,35.92,35.94,35.92,35.93,20400.0,18.0282,18.0382,18.0282,18.0332,20400.0
2007-02-13 11:20:00,35.93,35.95,35.93,35.94,17000.0,18.0332,18.0433,18.0332,18.0382,17000.0
2007-02-13 11:25:00,35.93,35.94,35.92,35.93,12200.0,18.0332,18.0382,18.0282,18.0332,12200.0
2007-02-13 11:30:00,35.93,36.0,35.93,35.98,35600.0,18.0332,18.0683,18.0332,18.0583,35600.0
2007-02-13 11:35:00,35.97,35.98,35.96,35.96,9600.0,18.0533,18.0583,18.0483,18.0483,9600.0
2007-02-13 11:40:00,35.94,35.94,35.91,35.91,5000.0,18.0382,18.0382,18.0232,18.0232,5000.0
2007-02-13 11:45:00,35.91,35.93,35.91,35.91,11000.0,18.0232,18.0332,18.0232,18.0232,11000.0
2007-02-13 11:50:00,35.9,35.91,35.84,35.84,24600.0,18.0182,18.0232,17.988,17.988,24600.0
2007-02-13 11:55:00,35.85,35.85,35.77,35.8,34000.0,17.9931,17.9931,17.9529,17.968,34000.0
2007-02-13 12:00:00,35.79,35.85,35.77,35.84,31400.0,17.9629,17.9931,17.9529,17.988,31400.0
2007-02-13 12:05:00,35.85,35.87,35.85,35.87,3400.0,17.9931,18.0031,17.9931,18.0031,3400.0
2007-02-13 12:10:00,35.88,35.88,35.88,35.88,6000.0,18.0081,18.0081,18.0081,18.0081,6000.0
2007-02-13 12:15:00,35.86,35.88,35.85,35.87,21800.0,17.9981,18.0081,17.9931,18.0031,21800.0
2007-02-13 12:20:00,35.87,35.88,35.83,35.88,14400.0,18.0031,18.0081,17.983,18.0081,14400.0
2007-02-13 12:25:00,35.88,35.88,35.87,35.87,3800.0,18.0081,18.0081,18.0031,18.0031,3800.0
2007-02-13 12:30:00,35.88,35.88,35.87,35.88,8200.0,18.0081,18.0081,18.0031,18.0081,8200.0
2007-02-13 12:35:00,35.88,35.88,35.87,35.87,3800.0,18.0081,18.0081,18.0031,18.0031,3800.0
2007-02-13 12:40:00,35.88,35.88,35.87,35.88,2800.0,18.0081,18.0081,18.0031,18.0081,2800.0
2007-02-13 12:45:00,35.87,35.88,35.86,35.88,8400.0,18.0031,18.0081,17.9981,18.0081,8400.0
2007-02-13 12:50:00,35.88,35.88,35.86,35.86,11200.0,18.0081,18.0081,17.9981,17.9981,11200.0
2007-02-13 12:55:00,35.86,35.9,35.85,35.87,12600.0,17.9981,18.0182,17.9931,18.0031,12600.0
2007-02-13 13:00:00,35.87,35.9,35.87,35.88,8600.0,18.0031,18.0182,18.0031,18.0081,8600.0
2007-02-13 13:05:00,35.88,35.89,35.87,35.88,6600.0,18.0081,18.0131,18.0031,18.0081,6600.0
2007-02-13 13:10:00,35.88,35.88,35.85,35.85,3000.0,18.0081,18.0081,17.9931,17.9931,3000.0
2007-02-13 13:15:00,35.85,35.87,35.85,35.87,9000.0,17.9931,18.0031,17.9931,18.0031,9000.0
2007-02-13 13:20:00,35.87,35.87,35.85,35.85,5200.0,18.0031,18.0031,17.9931,17.9931,5200.0
2007-02-13 13:25:00,35.85,35.85,35.84,35.85,9400.0,17.9931,17.9931,17.988,17.9931,9400.0
2007-02-13 13:30:00,35.85,35.85,35.84,35.85,11400.0,17.9931,17.9931,17.988,17.9931,11400.0
2007-02-13 13:35:00,35.85,35.86,35.84,35.86,17400.0,17.9931,17.9981,17.988,17.9981,17400.0
2007-02-13 13:40:00,35.85,35.87,35.84,35.84,31800.0,17.9931,18.0031,17.988,17.988,31800.0
2007-02-13 13:45:00,35.85,35.85,35.83,35.83,28000.0,17.9931,17.9931,17.983,17.983,28000.0
2007-02-13 13:50:00,35.83,35.83,35.83,35.83,11600.0,17.983,17.983,17.983,17.983,11600.0
2007-02-13 13:55:00,35.83,35.83,35.81,35.82,7000.0,17.983,17.983,17.973,17.978,7000.0
2007-02-13 14:00:00,35.82,35.82,35.81,35.81,13200.0,17.978,17.978,17.973,17.973,13200.0
2007-02-13 14:05:00,35.81,35.82,35.81,35.82,17200.0,17.973,17.978,17.973,17.978,17200.0
2007-02-13 14:10:00,35.82,35.83,35.81,35.83,9600.0,17.978,17.983,17.973,17.983,9600.0
2007-02-13 14:15:00,35.83,35.91,35.83,35.9,24600.0,17.983,18.0232,17.983,18.0182,24600.0
2007-02-13 14:20:00,35.9,35.96,35.9,35.93,18600.0,18.0182,18.0483,18.0182,18.0332,18600.0
2007-02-13 14:25:00,35.93,35.94,35.91,35.93,7400.0,18.0332,18.0382,18.0232,18.0332,7400.0
2007-02-13 14:30:00,35.92,35.92,35.9,35.91,12400.0,18.0282,18.0282,18.0182,18.0232,12400.0
2007-02-13 14:35:00,35.91,35.93,35.91,35.93,5800.0,18.0232,18.0332,18.0232,18.0332,5800.0
2007-02-13 14:40:00,35.93,35.93,35.91,35.91,5600.0,18.0332,18.0332,18.0232,18.0232,5600.0
2007-02-13 14:45:00,35.92,35.93,35.91,35.92,7800.0,18.0282,18.0332,18.0232,18.0282,7800.0
2007-02-13 14:50:00,35.93,35.93,35.9,35.92,7600.0,18.0332,18.0332,18.0182,18.0282,7600.0
2007-02-13 14:55:00,35.9,35.92,35.89,35.89,12400.0,18.0182,18.0282,18.0131,18.0131,12400.0
2007-02-13 15:00:00,35.9,35.91,35.9,35.9,9000.0,18.0182,18.0232,18.0182,18.0182,9000.0
2007-02-13 15:05:00,35.91,35.93,35.91,35.93,28000.0,18.0232,18.0332,18.0232,18.0332,28000.0
2007-02-13 15:10:00,35.93,35.93,35.92,35.93,114000.0,18.0332,18.0332,18.0282,18.0332,114000.0
2007-02-13 15:15:00,35.92,35.93,35.92,35.92,43800.0,18.0282,18.0332,18.0282,18.0282,43800.0
2007-02-13 15:20:00,35.93,35.98,35.92,35.98,68600.0,18.0332,18.0583,18.0282,18.0583,68600.0
2007-02-13 15:25:00,35.98,35.98,35.98,35.98,32600.0,18.0583,18.0583,18.0583,18.0583,32600.0
2007-02-13 15:30:00,35.98,35.99,35.98,35.98,135600.0,18.0583,18.0633,18.0583,18.0583,135600.0
2007-02-13 15:35:00,35.98,35.99,35.96,35.99,105000.0,18.0583,18.0633,18.0483,18.0633,105000.0
2007-02-13 15:40:00,35.99,36.01,35.99,35.99,69600.0,18.0633,18.0734,18.0633,18.0633,69600.0
2007-02-13 15:45:00,35.99,36.01,35.99,36.0,117400.0,18.0633,18.0734,18.0633,18.0683,117400.0
2007-02-13 15:50:00,35.99,36.01,35.99,35.99,65000.0,18.0633,18.0734,18.0633,18.0633,65000.0
2007-02-13 15:55:00,36.0,36.04,35.99,36.04,92000.0,18.0683,18.0884,18.0633,18.0884,92000.0
2007-02-14 09:30:00,36.1,36.14,36.09,36.13,24800.0,18.1185,18.1386,18.1135,18.1336,24800.0
2007-02-14 09:35:00,36.13,36.47,36.13,36.45,85200.0,18.1336,18.3042,18.1336,18.2942,85200.0
2007-02-14 09:40:00,36.44,36.44,36.35,36.35,63400.0,18.2892,18.2892,18.244,18.244,63400.0
2007-02-14 09:45:00,36.35,36.39,36.35,36.38,21000.0,18.244,18.2641,18.244,18.2591,21000.0
2007-02-14 09:50:00,36.38,36.4,36.32,36.39,32400.0,18.2591,18.2691,18.229,18.2641,32400.0
2007-02-14 09:55:00,36.41,36.46,36.4,36.42,103000.0,18.2741,18.2992,18.2691,18.2791,103000.0
2007-02-14 10:00:00,36.43,36.58,36.42,36.56,75400.0,18.2842,18.3594,18.2791,18.3494,75400.0
2007-02-14 10:05:00,36.56,36.6,36.51,36.59,47600.0,18.3494,18.3695,18.3243,18.3645,47600.0
2007-02-14 10:10:00,36.6,36.6,36.53,36.54,48400.0,18.3695,18.3695,18.3344,18.3394,48400.0
2007-02-14 10:15:00,36.55,36.6,36.54,36.54,41000.0,18.3444,18.3695,18.3394,18.3394,41000.0
2007-02-14 10:20:00,36.55,36.58,36.55,36.57,88800.0,18.3444,18.3594,18.3444,18.3544,88800.0
2007-02-14 10:25:00,36.57,36.58,36.57,36.57,61200.0,18.3544,18.3594,18.3544,18.3544,61200.0
2007-02-14 10:30:00,36.57,36.58,36.56,36.57,45200.0,18.3544,18.3594,18.3494,18.3544,45200.0
2007-02-14 10:35:00,36.57,36.58,36.56,36.58,28200.0,18.3544,18.3594,18.3494,18.3594,28200.0
2007-02-14 10:40:00,36.57,36.6,36.57,36.59,43600.0,18.3544,18.3695,18.3544,18.3645,43600.0
2007-02-14 10:45:00,36.59,36.67,36.58,36.65,63200.0,18.3645,18.4046,18.3594,18.3946,63200.0
2007-02-14 10:50:00,36.65,36.65,36.56,36.62,52200.0,18.3946,18.3946,18.3494,18.3795,52200.0
2007-02-14 10:55:00,36.62,36.67,36.59,36.67,112000.0,18.3795,18.4046,18.3645,18.4046,112000.0
2007-02-14 11:00:00,36.67,36.68,36.61,36.62,80200.0,18.4046,18.4096,18.3745,18.3795,80200.0
2007-02-14 11:05:00,36.62,36.62,36.6,36.62,45200.0,18.3795,18.3795,18.3695,18.3795,45200.0
2007-02-14 11:10:00,36.62,36.63,36.61,36.62,417000.0,18.3795,18.3845,18.3745,18.3795,417000.0
2007-02-14 11:15:00,36.62,36.63,36.6,36.62,96600.0,18.3795,18.3845,18.3695,18.3795,96600.0
2007-02-14 11:20:00,36.62,36.63,36.59,36.6,49200.0,18.3795,18.3845,18.3645,18.3695,49200.0
2007-02-14 11:25:00,36.6,36.6,36.58,36.6,36200.0,18.3695,18.3695,18.3594,18.3695,36200.0
2007-02-14 11:30:00,36.6,36.63,36.6,36.62,18600.0,18.3695,18.3845,18.3695,18.3795,18600.0
2007-02-14 11:35:00,36.61,36.63,36.61,36.63,12200.0,18.3745,18.3845,18.3745,18.3845,12200.0
2007-02-14 11:40:00,36.62,36.63,36.61,36.63,43600.0,18.3795,18.3845,18.3745,18.3845,43600.0
2007-02-14 11:45:00,36.63,36.64,36.62,36.62,28000.0,18.3845,18.3896,18.3795,18.3795,28000.0
2007-02-14 11:50:00,36.62,36.64,36.62,36.64,18000.0,18.3795,18.3896,18.3795,18.3896,18000.0
2007-02-14 11:55:00,36.63,36.69,36.63,36.68,16600.0,18.3845,18.4147,18.3845,18.4096,16600.0
2007-02-14 12:00:00,36.69,36.72,36.68,36.71,40200.0,18.4147,18.4297,18.4096,18.4247,40200.0
2007-02-14 12:05:00,36.71,36.72,36.69,36.69,38200.0,18.4247,18.4297,18.4147,18.4147,38200.0
2007-02-14 12:10:00,36.69,36.71,36.69,36.7,23000.0,18.4147,18.4247,18.4147,18.4197,23000.0
2007-02-14 12:15:00,36.7,36.71,36.69,36.71,17400.0,18.4197,18.4247,18.4147,18.4247,17400.0
2007-02-14 12:20:00,36.7,36.71,36.67,36.67,18400.0,18.4197,18.4247,18.4046,18.4046,18400.0
2007-02-14 12:25:00,36.66,36.68,36.66,36.67,8600.0,18.3996,18.4096,18.3996,18.4046,8600.0
2007-02-14 12:30:00,36.68,36.69,36.67,36.67,25000.0,18.4096,18.4147,18.4046,18.4046,25000.0
2007-02-14 12:35:00,36.67,36.68,36.66,36.68,13600.0,18.4046,18.4096,18.3996,18.4096,13600.0
2007-02-14 12:40:00,36.67,36.7,36.67,36.67,41800.0,18.4046,18.4197,18.4046,18.4046,41800.0
2007-02-14 12:45:00,36.68,36.72,36.67,36.72,27200.0,18.4096,18.4297,18.4046,18.4297,27200.0
2007-02-14 12:50:00,36.71,36.74,36.71,36.73,36800.0,18.4247,18.4398,18.4247,18.4347,36800.0
2007-02-14 12:55:00,36.73,36.77,36.73,36.75,80600.0,18.4347,18.4548,18.4347,18.4448,80600.0
2007-02-14 13:00:00,36.75,36.78,36.75,36.77,61400.0,18.4448,18.4598,18.4448,18.4548,61400.0
2007-02-14 13:05:00,36.77,36.81,36.77,36.8,62000.0,18.4548,18.4749,18.4548,18.4699,62000.0
2007-02-14 13:10:00,36.8,36.81,36.77,36.8,43200.0,18.4699,18.4749,18.4548,18.4699,43200.0
2007-02-14 13:15:00,36.8,36.81,36.76,36.81,29000.0,18.4699,18.4749,18.4498,18.4749,29000.0
2007-02-14 13:20:00,36.82,36.88,36.81,36.88,28800.0,18.4799,18.51,18.4749,18.51,28800.0
2007-02-14 13:25:00,36.87,36.95,36.86,36.93,53200.0,18.505,18.5451,18.5,18.5351,53200.0
2007-02-14 13:30:00,36.93,36.97,36.92,36.95,57400.0,18.5351,18.5552,18.5301,18.5451,57400.0
2007-02-14 13:35:00,36.96,36.96,36.93,36.95,65200.0,18.5502,18.5502,18.5351,18.5451,65200.0
2007-02-14 13:40:00,36.96,36.99,36.94,36.95,238400.0,18.5502,18.5652,18.5401,18.5451,238400.0
2007-02-14 13:45:00,36.94,36.96,36.85,36.85,86200.0,18.5401,18.5502,18.495,18.495,86200.0
2007-02-14 13:50:00,36.85,36.87,36.76,36.76,83200.0,18.495,18.505,18.4498,18.4498,83200.0
2007-02-14 13:55:00,36.76,36.8,36.72,36.73,89800.0,18.4498,18.4699,18.4297,18.4347,89800.0
2007-02-14 14:00:00,36.73,36.81,36.73,36.76,151000.0,18.4347,18.4749,18.4347,18.4498,151000.0
2007-02-14 14:05:00,36.76,36.77,36.75,36.76,32800.0,18.4498,18.4548,18.4448,18.4498,32800.0
2007-02-14 14:10:00,36.76,36.77,36.75,36.77,33200.0,18.4498,18.4548,18.4448,18.4548,33200.0
2007-02-14 14:15:00,36.77,36.77,36.77,36.77,20400.0,18.4548,18.4548,18.4548,18.4548,20400.0
2007-02-14 14:20:00,36.77,36.79,36.76,36.77,54800.0,18.4548,18.4648,18.4498,18.4548,54800.0
2007-02-14 14:25:00,36.77,36.78,36.76,36.77,30600.0,18.4548,18.4598,18.4498,18.4548,30600.0
2007-02-14 14:30:00,36.77,36.81,36.75,36.75,78200.0,18.4548,18.4749,18.4448,18.4448,78200.0
2007-02-14 14:35:00,36.76,36.78,36.76,36.77,35200.0,18.4498,18.4598,18.4498,18.4548,35200.0
2007-02-14 14:40:00,36.77,36.77,36.75,36.75,20800.0,18.4548,18.4548,18.4448,18.4448,20800.0
2007-02-14 14:45:00,36.75,36.77,36.75,36.76,29200.0,18.4448,18.4548,18.4448,18.4498,29200.0
2007-02-14 14:50:00,36.76,36.77,36.75,36.76,33000.0,18.4498,18.4548,18.4448,18.4498,33000.0
2007-02-14 14:55:00,36.76,36.77,36.75,36.77,19400.0,18.4498,18.4548,18.4448,18.4548,19400.0
2007-02-14 15:00:00,36.77,36.77,36.76,36.77,23000.0,18.4548,18.4548,18.4498,18.4548,23000.0
2007-02-14 15:05:00,36.77,36.77,36.75,36.76,52000.0,18.4548,18.4548,18.4448,18.4498,52000.0
2007-02-14 15:10:00,36.77,36.77,36.75,36.76,38600.0,18.4548,18.4548,18.4448,18.4498,38600.0
2007-02-14 15:15:00,36.76,36.77,36.75,36.77,49400.0,18.4498,18.4548,18.4448,18.4548,49400.0
2007-02-14 15:20:00,36.77,36.77,36.76,36.77,47800.0,18.4548,18.4548,18.4498,18.4548,47800.0
2007-02-14 15:25:00,36.77,36.77,36.76,36.76,44200.0,18.4548,18.4548,18.4498,18.4498,44200.0
2007-02-14 15:30:00,36.77,36.8,36.76,36.79,46200.0,18.4548,18.4699,18.4498,18.4648,46200.0
2007-02-14 15:35:00,36.79,36.79,36.76,36.76,36000.0,18.4648,18.4648,18.4498,18.4498,36000.0
2007-02-14 15:40:00,36.76,36.77,36.76,36.77,81200.0,18.4498,18.4548,18.4498,18.4548,81200.0
2007-02-14 15:45:00,36.76,36.77,36.76,36.76,55000.0,18.4498,18.4548,18.4498,18.4498,55000.0
2007-02-14 15:50:00,36.76,36.77,36.76,36.77,77200.0,18.4498,18.4548,18.4498,18.4548,77200.0
2007-02-14 15:55:00,36.77,36.77,36.75,36.75,119200.0,18.4548,18.4548,18.4448,18.4448,119200.0
2007-02-15 09:30:00,36.74,36.81,36.65,36.68,31600.0,18.4398,18.4749,18.3946,18.4096,31600.0
2007-02-15 09:35:00,36.68,36.7,36.63,36.68,37200.0,18.4096,18.4197,18.3845,18.4096,37200.0
2007-02-15 09:40:00,36.64,36.64,36.48,36.52,55800.0,18.3896,18.3896,18.3093,18.3293,55800.0
2007-02-15 09:45:00,36.52,36.56,36.52,36.55,18000.0,18.3293,18.3494,18.3293,18.3444,18000.0
2007-02-15 09:50:00,36.52,36.52,36.49,36.51,12200.0,18.3293,18.3293,18.3143,18.3243,12200.0
2007-02-15 09:55:00,36.51,36.58,36.51,36.56,14800.0,18.3243,18.3594,18.3243,18.3494,14800.0
2007-02-15 10:00:00,36.56,36.59,36.54,36.58,13800.0,18.3494,18.3645,18.3394,18.3594,13800.0
2007-02-15 10:05:00,36.59,36.68,36.58,36.67,35000.0,18.3645,18.4096,18.3594,18.4046,35000.0
2007-02-15 10:10:00,36.66,36.66,36.63,36.65,13000.0,18.3996,18.3996,18.3845,18.3946,13000.0
2007-02-15 10:15:00,36.67,36.68,36.65,36.65,9400.0,18.4046,18.4096,18.3946,18.3946,9400.0
2007-02-15 10:20:00,36.65,36.65,36.59,36.59,11200.0,18.3946,18.3946,18.3645,18.3645,11200.0
2007-02-15 10:25:00,36.6,36.7,36.6,36.69,16200.0,18.3695,18.4197,18.3695,18.4147,16200.0
2007-02-15 10:30:00,36.69,36.7,36.66,36.67,9800.0,18.4147,18.4197,18.3996,18.4046,9800.0
2007-02-15 10:35:00,36.66,36.67,36.66,36.66,25800.0,18.3996,18.4046,18.3996,18.3996,25800.0
2007-02-15 10:40:00,36.66,36.68,36.66,36.67,21200.0,18.3996,18.4096,18.3996,18.4046,21200.0
2007-02-15 10:45:00,36.67,36.68,36.65,36.67,18800.0,18.4046,18.4096,18.3946,18.4046,18800.0
2007-02-15 10:50:00,36.66,36.71,36.66,36.69,14800.0,18.3996,18.4247,18.3996,18.4147,14800.0
2007-02-15 10:55:00,36.68,36.7,36.67,36.68,9000.0,18.4096,18.4197,18.4046,18.4096,9000.0
2007-02-15 11:00:00,36.68,36.68,36.67,36.68,10200.0,18.4096,18.4096,18.4046,18.4096,10200.0
2007-02-15 11:05:00,36.68,36.68,36.6,36.61,27200.0,18.4096,18.4096,18.3695,18.3745,27200.0
2007-02-15 11:10:00,36.6,36.6,36.58,36.6,16200.0,18.3695,18.3695,18.3594,18.3695,16200.0
2007-02-15 11:15:00,36.59,36.6,36.57,36.58,12400.0,18.3645,18.3695,18.3544,18.3594,12400.0
2007-02-15 11:20:00,36.58,36.59,36.58,36.59,9800.0,18.3594,18.3645,18.3594,18.3645,9800.0
2007-02-15 11:25:00,36.59,36.59,36.57,36.58,16600.0,18.3645,18.3645,18.3544,18.3594,16600.0
2007-02-15 11:30:00,36.58,36.61,36.58,36.6,14800.0,18.3594,18.3745,18.3594,18.3695,14800.0
2007-02-15 11:35:00,36.6,36.6,36.59,36.59,9400.0,18.3695,18.3695,18.3645,18.3645,9400.0
2007-02-15 11:40:00,36.6,36.6,36.56,36.56,15400.0,18.3695,18.3695,18.3494,18.3494,15400.0
2007-02-15 11:45:00,36.56,36.58,36.55,36.58,12800.0,18.3494,18.3594,18.3444,18.3594,12800.0
2007-02-15 11:50:00,36.58,36.58,36.56,36.57,18800.0,18.3594,18.3594,18.3494,18.3544,18800.0
2007-02-15 11:55:00,36.58,36.58,36.58,36.58,12400.0,18.3594,18.3594,18.3594,18.3594,12400.0
2007-02-15 12:00:00,36.58,36.59,36.56,36.57,21400.0,18.3594,18.3645,18.3494,18.3544,21400.0
2007-02-15 12:05:00,36.57,36.57,36.55,36.55,23000.0,18.3544,18.3544,18.3444,18.3444,23000.0
2007-02-15 12:10:00,36.56,36.56,36.55,36.55,15600.0,18.3494,18.3494,18.3444,18.3444,15600.0
2007-02-15 12:15:00,36.55,36.56,36.54,36.55,13200.0,18.3444,18.3494,18.3394,18.3444,13200.0
2007-02-15 12:20:00,36.56,36.57,36.56,36.56,21800.0,18.3494,18.3544,18.3494,18.3494,21800.0
2007-02-15 12:25:00,36.57,36.58,36.57,36.58,10600.0,18.3544,18.3594,18.3544,18.3594,10600.0
2007-02-15 12:30:00,36.59,36.62,36.59,36.6,19600.0,18.3645,18.3795,18.3645,18.3695,19600.0
2007-02-15 12:35:00,36.6,36.6,36.59,36.6,9200.0,18.3695,18.3695,18.3645,18.3695,9200.0
2007-02-15 12:40:00,36.6,36.62,36.59,36.61,12800.0,18.3695,18.3795,18.3645,18.3745,12800.0
2007-02-15 12:45:00,36.6,36.63,36.6,36.63,7800.0,18.3695,18.3845,18.3695,18.3845,7800.0
2007-02-15 12:50:00,36.63,36.64,36.63,36.64,7400.0,18.3845,18.3896,18.3845,18.3896,7400.0
2007-02-15 12:55:00,36.63,36.66,36.63,36.66,6000.0,18.3845,18.3996,18.3845,18.3996,6000.0
2007-02-15 13:00:00,36.66,36.67,36.63,36.63,8600.0,18.3996,18.4046,18.3845,18.3845,8600.0
2007-02-15 13:05:00,36.63,36.63,36.63,36.63,8000.0,18.3845,18.3845,18.3845,18.3845,8000.0
2007-02-15 13:10:00,36.63,36.63,36.61,36.63,13800.0,18.3845,18.3845,18.3745,18.3845,13800.0
2007-02-15 13:15:00,36.63,36.65,36.63,36.65,4000.0,18.3845,18.3946,18.3845,18.3946,4000.0
2007-02-15 13:20:00,36.66,36.66,36.64,36.64,6800.0,18.3996,18.3996,18.3896,18.3896,6800.0
2007-02-15 13:25:00,36.63,36.65,36.63,36.65,4400.0,18.3845,18.3946,18.3845,18.3946,4400.0
2007-02-15 13:30:00,36.65,36.65,36.64,36.65,8200.0,18.3946,18.3946,18.3896,18.3946,8200.0
2007-02-15 13:35:00,36.65,36.66,36.65,36.65,9000.0,18.3946,18.3996,18.3946,18.3946,9000.0
2007-02-15 13:40:00,36.66,36.66,36.64,36.65,8200.0,18.3996,18.3996,18.3896,18.3946,8200.0
2007-02-15 13:45:00,36.66,36.66,36.65,36.65,4800.0,18.3996,18.3996,18.3946,18.3946,4800.0
2007-02-15 13:50:00,36.66,36.67,36.66,36.66,10800.0,18.3996,18.4046,18.3996,18.3996,10800.0
2007-02-15 13:55:00,36.66,36.68,36.66,36.68,5600.0,18.3996,18.4096,18.3996,18.4096,5600.0
2007-02-15 14:00:00,36.68,36.68,36.67,36.67,5600.0,18.4096,18.4096,18.4046,18.4046,5600.0
2007-02-15 14:05:00,36.66,36.66,36.63,36.63,7600.0,18.3996,18.3996,18.3845,18.3845,7600.0
2007-02-15 14:10:00,36.63,36.63,36.61,36.61,7200.0,18.3845,18.3845,18.3745,18.3745,7200.0
2007-02-15 14:15:00,36.62,36.63,36.58,36.58,19200.0,18.3795,18.3845,18.3594,18.3594,19200.0
2007-02-15 14:20:00,36.58,36.6,36.57,36.57,9000.0,18.3594,18.3695,18.3544,18.3544,9000.0
2007-02-15 14:25:00,36.57,36.57,36.56,36.56,11400.0,18.3544,18.3544,18.3494,18.3494,11400.0
2007-02-15 14:30:00,36.56,36.57,36.56,36.57,6800.0,18.3494,18.3544,18.3494,18.3544,6800.0
2007-02-15 14:35:00,36.56,36.57,36.55,36.55,11400.0,18.3494,18.3544,18.3444,18.3444,11400.0
2007-02-15 14:40:00,36.55,36.55,36.54,36.55,17600.0,18.3444,18.3444,18.3394,18.3444,17600.0
2007-02-15 14:45:00,36.55,36.56,36.55,36.55,10200.0,18.3444,18.3494,18.3444,18.3444,10200.0
2007-02-15 14:50:00,36.55,36.55,36.53,36.54,28000.0,18.3444,18.3444,18.3344,18.3394,28000.0
2007-02-15 14:55:00,36.54,36.55,36.53,36.55,19400.0,18.3394,18.3444,18.3344,18.3444,19400.0
2007-02-15 15:00:00,36.55,36.55,36.54,36.54,33600.0,18.3444,18.3444,18.3394,18.3394,33600.0
2007-02-15 15:05:00,36.54,36.55,36.54,36.54,8400.0,18.3394,18.3444,18.3394,18.3394,8400.0
2007-02-15 15:10:00,36.55,36.56,36.54,36.55,20000.0,18.3444,18.3494,18.3394,18.3444,20000.0
2007-02-15 15:15:00,36.55,36.57,36.55,36.57,15800.0,18.3444,18.3544,18.3444,18.3544,15800.0
2007-02-15 15:20:00,36.56,36.56,36.54,36.55,14800.0,18.3494,18.3494,18.3394,18.3444,14800.0
2007-02-15 15:25:00,36.55,36.56,36.55,36.55,11400.0,18.3444,18.3494,18.3444,18.3444,11400.0
2007-02-15 15:30:00,36.55,36.55,36.55,36.55,45400.0,18.3444,18.3444,18.3444,18.3444,45400.0
2007-02-15 15:35:00,36.56,36.58,36.55,36.56,15800.0,18.3494,18.3594,18.3444,18.3494,15800.0
2007-02-15 15:40:00,36.56,36.59,36.56,36.59,23400.0,18.3494,18.3645,18.3494,18.3645,23400.0
2007-02-15 15:45:00,36.58,36.59,36.58,36.58,20800.0,18.3594,18.3645,18.3594,18.3594,20800.0
2007-02-15 15:50:00,36.58,36.59,36.55,36.56,32200.0,18.3594,18.3645,18.3444,18.3494,32200.0
2007-02-15 15:55:00,36.56,36.59,36.55,36.55,93200.0,18.3494,18.3645,18.3444,18.3444,93200.0
2007-02-16 09:30:00,36.41,36.49,36.35,36.44,237800.0,18.2741,18.3143,18.244,18.2892,237800.0
2007-02-16 09:35:00,36.4,36.45,36.35,36.41,12600.0,18.2691,18.2942,18.244,18.2741,12600.0
2007-02-16 09:40:00,36.43,36.62,36.43,36.59,16800.0,18.2842,18.3795,18.2842,18.3645,16800.0
2007-02-16 09:45:00,36.59,36.6,36.43,36.48,23000.0,18.3645,18.3695,18.2842,18.3093,23000.0
2007-02-16 09:50:00,36.48,36.51,36.38,36.41,27000.0,18.3093,18.3243,18.2591,18.2741,27000.0
2007-02-16 09:55:00,36.41,36.45,36.4,36.41,53000.0,18.2741,18.2942,18.2691,18.2741,53000.0
2007-02-16 10:00:00,36.39,36.49,36.35,36.44,31800.0,18.2641,18.3143,18.244,18.2892,31800.0
2007-02-16 10:05:00,36.46,36.46,36.38,36.38,16800.0,18.2992,18.2992,18.2591,18.2591,16800.0
2007-02-16 10:10:00,36.39,36.5,36.37,36.5,41000.0,18.2641,18.3193,18.254,18.3193,41000.0
2007-02-16 10:15:00,36.51,36.52,36.49,36.49,12600.0,18.3243,18.3293,18.3143,18.3143,12600.0
2007-02-16 10:20:00,36.49,36.49,36.46,36.46,3200.0,18.3143,18.3143,18.2992,18.2992,3200.0
2007-02-16 10:25:00,36.46,36.46,36.44,36.44,3200.0,18.2992,18.2992,18.2892,18.2892,3200.0
2007-02-16 10:30:00,36.45,36.48,36.45,36.48,13000.0,18.2942,18.3093,18.2942,18.3093,13000.0
2007-02-16 10:35:00,36.48,36.51,36.46,36.46,12800.0,18.3093,18.3243,18.2992,18.2992,12800.0
2007-02-16 10:40:00,36.46,36.47,36.42,36.42,9400.0,18.2992,18.3042,18.2791,18.2791,9400.0
2007-02-16 10:45:00,36.43,36.47,36.43,36.46,9600.0,18.2842,18.3042,18.2842,18.2992,9600.0
2007-02-16 10:50:00,36.47,36.5,36.47,36.5,9000.0,18.3042,18.3193,18.3042,18.3193,9000.0
2007-02-16 10:55:00,36.5,36.51,36.49,36.51,11600.0,18.3193,18.3243,18.3143,18.3243,11600.0
2007-02-16 11:00:00,36.49,36.54,36.49,36.52,21600.0,18.3143,18.3394,18.3143,18.3293,21600.0
2007-02-16 11:05:00,36.52,36.53,36.52,36.53,18800.0,18.3293,18.3344,18.3293,18.3344,18800.0
2007-02-16 11:10:00,36.53,36.56,36.52,36.54,12200.0,18.3344,18.3494,18.3293,18.3394,12200.0
2007-02-16 11:15:00,36.53,36.55,36.53,36.54,9600.0,18.3344,18.3444,18.3344,18.3394,9600.0
2007-02-16 11:20:00,36.54,36.55,36.53,36.55,8600.0,18.3394,18.3444,18.3344,18.3444,8600.0
2007-02-16 11:25:00,36.55,36.59,36.55,36.59,11400.0,18.3444,18.3645,18.3444,18.3645,11400.0
2007-02-16 11:30:00,36.59,36.6,36.58,36.58,21400.0,18.3645,18.3695,18.3594,18.3594,21400.0
2007-02-16 11:35:00,36.58,36.58,36.56,36.57,5200.0,18.3594,18.3594,18.3494,18.3544,5200.0
2007-02-16 11:40:00,36.56,36.59,36.56,36.59,11800.0,18.3494,18.3645,18.3494,18.3645,11800.0
2007-02-16 11:45:00,36.59,36.6,36.59,36.59,9000.0,18.3645,18.3695,18.3645,18.3645,9000.0
2007-02-16 11:50:00,36.59,36.59,36.55,36.55,17600.0,18.3645,18.3645,18.3444,18.3444,17600.0
2007-02-16 11:55:00,36.55,36.55,36.54,36.54,8200.0,18.3444,18.3444,18.3394,18.3394,8200.0
2007-02-16 12:00:00,36.55,36.55,36.55,36.55,9400.0,18.3444,18.3444,18.3444,18.3444,9400.0
2007-02-16 12:05:00,36.55,36.55,36.54,36.55,13400.0,18.3444,18.3444,18.3394,18.3444,13400.0
2007-02-16 12:10:00,36.55,36.55,36.53,36.53,6000.0,18.3444,18.3444,18.3344,18.3344,6000.0
2007-02-16 12:15:00,36.53,36.53,36.51,36.51,10600.0,18.3344,18.3344,18.3243,18.3243,10600.0
2007-02-16 12:20:00,36.51,36.51,36.46,36.47,22200.0,18.3243,18.3243,18.2992,18.3042,22200.0
2007-02-16 12:25:00,36.47,36.5,36.47,36.5,14200.0,18.3042,18.3193,18.3042,18.3193,14200.0
2007-02-16 12:30:00,36.5,36.5,36.49,36.49,16400.0,18.3193,18.3193,18.3143,18.3143,16400.0
2007-02-16 12:35:00,36.49,36.53,36.48,36.53,28400.0,18.3143,18.3344,18.3093,18.3344,28400.0
2007-02-16 12:40:00,36.53,36.53,36.5,36.5,20200.0,18.3344,18.3344,18.3193,18.3193,20200.0
2007-02-16 12:45:00,36.49,36.51,36.49,36.51,11000.0,18.3143,18.3243,18.3143,18.3243,11000.0
2007-02-16 12:50:00,36.52,36.53,36.52,36.53,9200.0,18.3293,18.3344,18.3293,18.3344,9200.0
2007-02-16 12:55:00,36.53,36.54,36.52,36.54,9000.0,18.3344,18.3394,18.3293,18.3394,9000.0
2007-02-16 13:00:00,36.53,36.55,36.53,36.54,8200.0,18.3344,18.3444,18.3344,18.3394,8200.0
2007-02-16 13:05:00,36.54,36.54,36.53,36.54,5200.0,18.3394,18.3394,18.3344,18.3394,5200.0
2007-02-16 13:10:00,36.55,36.55,36.53,36.53,9000.0,18.3444,18.3444,18.3344,18.3344,9000.0
2007-02-16 13:15:00,36.54,36.54,36.53,36.54,2000.0,18.3394,18.3394,18.3344,18.3394,2000.0
2007-02-16 13:20:00,36.54,36.54,36.52,36.53,9800.0,18.3394,18.3394,18.3293,18.3344,9800.0
2007-02-16 13:25:00,36.52,36.53,36.49,36.51,14200.0,18.3293,18.3344,18.3143,18.3243,14200.0
2007-02-16 13:30:00,36.51,36.51,36.5,36.51,4400.0,18.3243,18.3243,18.3193,18.3243,4400.0
2007-02-16 13:35:00,36.51,36.52,36.51,36.52,9200.0,18.3243,18.3293,18.3243,18.3293,9200.0
2007-02-16 13:40:00,36.52,36.55,36.52,36.55,9200.0,18.3293,18.3444,18.3293,18.3444,9200.0
2007-02-16 13:45:00,36.55,36.57,36.55,36.57,9600.0,18.3444,18.3544,18.3444,18.3544,9600.0
2007-02-16 13:50:00,36.57,36.6,36.56,36.6,11800.0,18.3544,18.3695,18.3494,18.3695,11800.0
2007-02-16 13:55:00,36.6,36.63,36.6,36.63,26000.0,18.3695,18.3845,18.3695,18.3845,26000.0
2007-02-16 14:00:00,36.63,36.65,36.63,36.65,15800.0,18.3845,18.3946,18.3845,18.3946,15800.0
2007-02-16 14:05:00,36.65,36.69,36.65,36.68,19400.0,18.3946,18.4147,18.3946,18.4096,19400.0
2007-02-16 14:10:00,36.68,36.69,36.67,36.69,14000.0,18.4096,18.4147,18.4046,18.4147,14000.0
2007-02-16 14:15:00,36.68,36.72,36.68,36.7,14800.0,18.4096,18.4297,18.4096,18.4197,14800.0
2007-02-16 14:20:00,36.7,36.75,36.69,36.75,43200.0,18.4197,18.4448,18.4147,18.4448,43200.0
2007-02-16 14:25:00,36.74,36.77,36.74,36.74,33800.0,18.4398,18.4548,18.4398,18.4398,33800.0
2007-02-16 14:30:00,36.74,36.74,36.73,36.74,10400.0,18.4398,18.4398,18.4347,18.4398,10400.0
2007-02-16 14:35:00,36.74,36.75,36.74,36.74,12400.0,18.4398,18.4448,18.4398,18.4398,12400.0
2007-02-16 14:40:00,36.74,36.77,36.74,36.75,19600.0,18.4398,18.4548,18.4398,18.4448,19600.0
2007-02-16 14:45:00,36.77,36.77,36.77,36.77,11200.0,18.4548,18.4548,18.4548,18.4548,11200.0
2007-02-16 14:50:00,36.77,36.79,36.76,36.76,20000.0,18.4548,18.4648,18.4498,18.4498,20000.0
2007-02-16 14:55:00,36.74,36.74,36.72,36.73,11800.0,18.4398,18.4398,18.4297,18.4347,11800.0
2007-02-16 15:00:00,36.73,36.76,36.73,36.76,29400.0,18.4347,18.4498,18.4347,18.4498,29400.0
2007-02-16 15:05:00,36.76,36.77,36.75,36.77,24600.0,18.4498,18.4548,18.4448,18.4548,24600.0
2007-02-16 15:10:00,36.77,36.79,36.77,36.79,22800.0,18.4548,18.4648,18.4548,18.4648,22800.0
2007-02-16 15:15:00,36.79,36.79,36.74,36.74,27000.0,18.4648,18.4648,18.4398,18.4398,27000.0
2007-02-16 15:20:00,36.73,36.73,36.7,36.71,35800.0,18.4347,18.4347,18.4197,18.4247,35800.0
2007-02-16 15:25:00,36.71,36.73,36.68,36.73,52800.0,18.4247,18.4347,18.4096,18.4347,52800.0
2007-02-16 15:30:00,36.73,36.74,36.72,36.73,40200.0,18.4347,18.4398,18.4297,18.4347,40200.0
2007-02-16 15:35:00,36.72,36.76,36.72,36.75,61200.0,18.4297,18.4498,18.4297,18.4448,61200.0
2007-02-16 15:40:00,36.76,36.79,36.75,36.79,26600.0,18.4498,18.4648,18.4448,18.4648,26600.0
2007-02-16 15:45:00,36.79,36.88,36.79,36.87,95600.0,18.4648,18.51,18.4648,18.505,95600.0
2007-02-16 15:50:00,36.87,36.88,36.84,36.85,70600.0,18.505,18.51,18.4899,18.495,70600.0
2007-02-16 15:55:00,36.85,36.88,36.82,36.82,140600.0,18.495,18.51,18.4799,18.4799,140600.0
2007-02-20 09:30:00,36.89,36.96,36.81,36.93,46000.0,18.515,18.5502,18.4749,18.5351,46000.0
2007-02-20 09:35:00,36.94,36.95,36.92,36.95,41000.0,18.5401,18.5451,18.5301,18.5451,41000.0
2007-02-20 09:40:00,36.95,36.95,36.9,36.91,53400.0,18.5451,18.5451,18.5201,18.5251,53400.0
2007-02-20 09:45:00,36.91,36.94,36.85,36.87,48000.0,18.5251,18.5401,18.495,18.505,48000.0
2007-02-20 09:50:00,36.88,36.9,36.82,36.82,41800.0,18.51,18.5201,18.4799,18.4799,41800.0
2007-02-20 09:55:00,36.81,36.9,36.81,36.88,50600.0,18.4749,18.5201,18.4749,18.51,50600.0
2007-02-20 10:00:00,36.88,36.9,36.84,36.85,51600.0,18.51,18.5201,18.4899,18.495,51600.0
2007-02-20 10:05:00,36.86,36.88,36.85,36.88,22000.0,18.5,18.51,18.495,18.51,22000.0
2007-02-20 10:10:00,36.88,36.89,36.87,36.87,20000.0,18.51,18.515,18.505,18.505,20000.0
2007-02-20 10:15:00,36.87,36.96,36.85,36.94,33800.0,18.505,18.5502,18.495,18.5401,33800.0
2007-02-20 10:20:00,36.95,36.96,36.93,36.95,14600.0,18.5451,18.5502,18.5351,18.5451,14600.0
2007-02-20 10:25:00,36.94,36.97,36.94,36.97,15600.0,18.5401,18.5552,18.5401,18.5552,15600.0
2007-02-20 10:30:00,36.98,37.05,36.98,37.02,32800.0,18.5602,18.5953,18.5602,18.5803,32800.0
2007-02-20 10:35:00,37.02,37.04,36.97,36.99,28800.0,18.5803,18.5903,18.5552,18.5652,28800.0
2007-02-20 10:40:00,36.99,36.99,36.9,36.93,24200.0,18.5652,18.5652,18.5201,18.5351,24200.0
2007-02-20 10:45:00,36.93,36.99,36.93,36.98,22000.0,18.5351,18.5652,18.5351,18.5602,22000.0
2007-02-20 10:50:00,36.98,36.98,36.91,36.92,12000.0,18.5602,18.5602,18.5251,18.5301,12000.0
2007-02-20 10:55:00,36.92,36.92,36.9,36.92,11600.0,18.5301,18.5301,18.5201,18.5301,11600.0
2007-02-20 11:00:00,36.92,36.97,36.9,36.97,35600.0,18.5301,18.5552,18.5201,18.5552,35600.0
2007-02-20 11:05:00,36.96,36.97,36.91,36.97,65800.0,18.5502,18.5552,18.5251,18.5552,65800.0
2007-02-20 11:10:00,36.97,36.99,36.93,36.96,32200.0,18.5552,18.5652,18.5351,18.5502,32200.0
2007-02-20 11:15:00,36.97,37.02,36.97,37.02,15000.0,18.5552,18.5803,18.5552,18.5803,15000.0
2007-02-20 11:20:00,37.01,37.04,36.99,36.99,39000.0,18.5753,18.5903,18.5652,18.5652,39000.0
2007-02-20 11:25:00,36.99,36.99,36.96,36.98,8000.0,18.5652,18.5652,18.5502,18.5602,8000.0
2007-02-20 11:30:00,36.98,37.02,36.98,37.02,8600.0,18.5602,18.5803,18.5602,18.5803,8600.0
2007-02-20 11:35:00,37.02,37.06,37.02,37.06,15000.0,18.5803,18.6004,18.5803,18.6004,15000.0
2007-02-20 11:40:00,37.06,37.08,37.06,37.08,14200.0,18.6004,18.6104,18.6004,18.6104,14200.0
2007-02-20 11:45:00,37.08,37.1,37.07,37.1,27600.0,18.6104,18.6204,18.6054,18.6204,27600.0
2007-02-20 11:50:00,37.1,37.1,37.04,37.05,18200.0,18.6204,18.6204,18.5903,18.5953,18200.0
2007-02-20 11:55:00,37.04,37.06,37.03,37.06,27200.0,18.5903,18.6004,18.5853,18.6004,27200.0
2007-02-20 12:00:00,37.06,37.1,37.04,37.1,80200.0,18.6004,18.6204,18.5903,18.6204,80200.0
2007-02-20 12:05:00,37.1,37.18,37.1,37.17,96600.0,18.6204,18.6606,18.6204,18.6556,96600.0
2007-02-20 12:10:00,37.17,37.17,37.12,37.16,54600.0,18.6556,18.6556,18.6305,18.6505,54600.0
2007-02-20 12:15:00,37.16,37.18,37.13,37.17,48000.0,18.6505,18.6606,18.6355,18.6556,48000.0
2007-02-20 12:20:00,37.18,37.18,37.15,37.17,20600.0,18.6606,18.6606,18.6455,18.6556,20600.0
2007-02-20 12:25:00,37.16,37.18,37.14,37.15,29200.0,18.6505,18.6606,18.6405,18.6455,29200.0
2007-02-20 12:30:00,37.15,37.15,37.13,37.15,7200.0,18.6455,18.6455,18.6355,18.6455,7200.0
2007-02-20 12:35:00,37.14,37.18,37.12,37.18,26600.0,18.6405,18.6606,18.6305,18.6606,26600.0
2007-02-20 12:40:00,37.18,37.21,37.17,37.19,8800.0,18.6606,18.6756,18.6556,18.6656,8800.0
2007-02-20 12:45:00,37.2,37.3,37.17,37.3,1310600.0,18.6706,18.7208,18.6556,18.7208,1310600.0
2007-02-20 12:50:00,37.29,37.32,37.24,37.3,77000.0,18.7158,18.7309,18.6907,18.7208,77000.0
2007-02-20 12:55:00,37.29,37.31,37.27,37.3,22000.0,18.7158,18.7258,18.7058,18.7208,22000.0
2007-02-20 13:00:00,37.3,37.33,37.3,37.32,42200.0,18.7208,18.7359,18.7208,18.7309,42200.0
2007-02-20 13:05:00,37.32,37.34,37.3,37.31,18800.0,18.7309,18.7409,18.7208,18.7258,18800.0
2007-02-20 13:10:00,37.32,37.32,37.26,37.26,11200.0,18.7309,18.7309,18.7007,18.7007,11200.0
2007-02-20 13:15:00,37.26,37.26,37.17,37.17,35600.0,18.7007,18.7007,18.6556,18.6556,35600.0
2007-02-20 13:20:00,37.17,37.21,37.16,37.2,49600.0,18.6556,18.6756,18.6505,18.6706,49600.0
2007-02-20 13:25:00,37.2,37.2,37.17,37.17,34200.0,18.6706,18.6706,18.6556,18.6556,34200.0
2007-02-20 13:30:00,37.17,37.17,37.14,37.16,20000.0,18.6556,18.6556,18.6405,18.6505,20000.0
2007-02-20 13:35:00,37.16,37.22,37.16,37.22,21000.0,18.6505,18.6807,18.6505,18.6807,21000.0
2007-02-20 13:40:00,37.22,37.23,37.2,37.22,23000.0,18.6807,18.6857,18.6706,18.6807,23000.0
2007-02-20 13:45:00,37.23,37.23,37.19,37.21,23400.0,18.6857,18.6857,18.6656,18.6756,23400.0
2007-02-20 13:50:00,37.21,37.21,37.18,37.2,22200.0,18.6756,18.6756,18.6606,18.6706,22200.0
2007-02-20 13:55:00,37.2,37.21,37.18,37.2,20800.0,18.6706,18.6756,18.6606,18.6706,20800.0
2007-02-20 14:00:00,37.2,37.2,37.18,37.18,13600.0,18.6706,18.6706,18.6606,18.6606,13600.0
2007-02-20 14:05:00,37.18,37.18,37.16,37.16,23600.0,18.6606,18.6606,18.6505,18.6505,23600.0
2007-02-20 14:10:00,37.17,37.2,37.16,37.19,31600.0,18.6556,18.6706,18.6505,18.6656,31600.0
2007-02-20 14:15:00,37.19,37.23,37.19,37.22,17400.0,18.6656,18.6857,18.6656,18.6807,17400.0
2007-02-20 14:20:00,37.22,37.23,37.2,37.2,16200.0,18.6807,18.6857,18.6706,18.6706,16200.0
2007-02-20 14:25:00,37.2,37.22,37.2,37.22,8200.0,18.6706,18.6807,18.6706,18.6807,8200.0
2007-02-20 14:30:00,37.22,37.23,37.22,37.23,38400.0,18.6807,18.6857,18.6807,18.6857,38400.0
2007-02-20 14:35:00,37.23,37.24,37.22,37.23,31200.0,18.6857,18.6907,18.6807,18.6857,31200.0
2007-02-20 14:40:00,37.23,37.24,37.22,37.23,24400.0,18.6857,18.6907,18.6807,18.6857,24400.0
2007-02-20 14:45:00,37.23,37.24,37.22,37.23,34200.0,18.6857,18.6907,18.6807,18.6857,34200.0
2007-02-20 14:50:00,37.23,37.23,37.21,37.21,15600.0,18.6857,18.6857,18.6756,18.6756,15600.0
2007-02-20 14:55:00,37.21,37.26,37.21,37.26,24400.0,18.6756,18.7007,18.6756,18.7007,24400.0
2007-02-20 15:00:00,37.26,37.33,37.26,37.33,48200.0,18.7007,18.7359,18.7007,18.7359,48200.0
2007-02-20 15:05:00,37.32,37.35,37.32,37.34,44200.0,18.7309,18.7459,18.7309,18.7409,44200.0
2007-02-20 15:10:00,37.34,37.35,37.29,37.3,57000.0,18.7409,18.7459,18.7158,18.7208,57000.0
2007-02-20 15:15:00,37.3,37.3,37.26,37.26,28200.0,18.7208,18.7208,18.7007,18.7007,28200.0
2007-02-20 15:20:00,37.26,37.28,37.23,37.26,56800.0,18.7007,18.7108,18.6857,18.7007,56800.0
2007-02-20 15:25:00,37.26,37.27,37.24,37.27,16000.0,18.7007,18.7058,18.6907,18.7058,16000.0
2007-02-20 15:30:00,37.27,37.28,37.24,37.27,26800.0,18.7058,18.7108,18.6907,18.7058,26800.0
2007-02-20 15:35:00,37.26,37.29,37.26,37.29,19200.0,18.7007,18.7158,18.7007,18.7158,19200.0
2007-02-20 15:40:00,37.29,37.29,37.27,37.29,24600.0,18.7158,18.7158,18.7058,18.7158,24600.0
2007-02-20 15:45:00,37.29,37.3,37.25,37.25,31200.0,18.7158,18.7208,18.6957,18.6957,31200.0
2007-02-20 15:50:00,37.26,37.26,37.23,37.24,29000.0,18.7007,18.7007,18.6857,18.6907,29000.0
2007-02-20 15:55:00,37.24,37.27,37.23,37.26,67400.0,18.6907,18.7058,18.6857,18.7007,67400.0
2007-02-21 09:30:00,37.18,37.3,37.17,37.22,38800.0,18.6606,18.7208,18.6556,18.6807,38800.0
2007-02-21 09:35:00,37.2,37.33,37.19,37.22,21400.0,18.6706,18.7359,18.6656,18.6807,21400.0
2007-02-21 09:40:00,37.23,37.24,37.21,37.21,44200.0,18.6857,18.6907,18.6756,18.6756,44200.0
2007-02-21 09:45:00,37.21,37.22,37.21,37.21,26000.0,18.6756,18.6807,18.6756,18.6756,26000.0
2007-02-21 09:50:00,37.22,37.27,37.19,37.23,69200.0,18.6807,18.7058,18.6656,18.6857,69200.0
2007-02-21 09:55:00,37.24,37.28,37.23,37.26,22000.0,18.6907,18.7108,18.6857,18.7007,22000.0
2007-02-21 10:00:00,37.29,37.35,37.29,37.29,13200.0,18.7158,18.7459,18.7158,18.7158,13200.0
2007-02-21 10:05:00,37.29,37.29,37.21,37.24,23200.0,18.7158,18.7158,18.6756,18.6907,23200.0
2007-02-21 10:10:00,37.24,37.27,37.22,37.27,18400.0,18.6907,18.7058,18.6807,18.7058,18400.0
2007-02-21 10:15:00,37.27,37.29,37.24,37.24,9400.0,18.7058,18.7158,18.6907,18.6907,9400.0
2007-02-21 10:20:00,37.25,37.26,36.97,37.14,124600.0,18.6957,18.7007,18.5552,18.6405,124600.0
2007-02-21 10:25:00,37.15,37.15,37.13,37.14,25200.0,18.6455,18.6455,18.6355,18.6405,25200.0
2007-02-21 10:30:00,37.14,37.14,37.11,37.13,28800.0,18.6405,18.6405,18.6255,18.6355,28800.0
2007-02-21 10:35:00,37.13,37.17,37.13,37.16,20200.0,18.6355,18.6556,18.6355,18.6505,20200.0
2007-02-21 10:40:00,37.16,37.17,37.12,37.17,21200.0,18.6505,18.6556,18.6305,18.6556,21200.0
2007-02-21 10:45:00,37.17,37.22,37.16,37.21,29200.0,18.6556,18.6807,18.6505,18.6756,29200.0
2007-02-21 10:50:00,37.23,37.24,37.21,37.23,9200.0,18.6857,18.6907,18.6756,18.6857,9200.0
2007-02-21 10:55:00,37.22,37.26,37.22,37.23,10800.0,18.6807,18.7007,18.6807,18.6857,10800.0
2007-02-21 11:00:00,37.22,37.22,37.2,37.2,4200.0,18.6807,18.6807,18.6706,18.6706,4200.0
2007-02-21 11:05:00,37.21,37.24,37.19,37.24,20800.0,18.6756,18.6907,18.6656,18.6907,20800.0
2007-02-21 11:10:00,37.24,37.29,37.22,37.27,38200.0,18.6907,18.7158,18.6807,18.7058,38200.0
2007-02-21 11:15:00,37.29,37.32,37.28,37.31,42200.0,18.7158,18.7309,18.7108,18.7258,42200.0
2007-02-21 11:20:00,37.31,37.34,37.3,37.33,23000.0,18.7258,18.7409,18.7208,18.7359,23000.0
2007-02-21 11:25:00,37.33,37.33,37.29,37.29,28000.0,18.7359,18.7359,18.7158,18.7158,28000.0
2007-02-21 11:30:00,37.3,37.34,37.3,37.33,12400.0,18.7208,18.7409,18.7208,18.7359,12400.0
2007-02-21 11:35:00,37.33,37.34,37.33,37.33,9400.0,18.7359,18.7409,18.7359,18.7359,9400.0
2007-02-21 11:40:00,37.33,37.33,37.26,37.26,16600.0,18.7359,18.7359,18.7007,18.7007,16600.0
2007-02-21 11:45:00,37.25,37.27,37.17,37.17,21400.0,18.6957,18.7058,18.6556,18.6556,21400.0
2007-02-21 11:50:00,37.17,37.17,37.16,37.17,32000.0,18.6556,18.6556,18.6505,18.6556,32000.0
2007-02-21 11:55:00,37.17,37.17,37.13,37.16,34800.0,18.6556,18.6556,18.6355,18.6505,34800.0
2007-02-21 12:00:00,37.16,37.16,37.13,37.13,10600.0,18.6505,18.6505,18.6355,18.6355,10600.0
2007-02-21 12:05:00,37.13,37.17,37.1,37.14,18600.0,18.6355,18.6556,18.6204,18.6405,18600.0
2007-02-21 12:10:00,37.14,37.15,37.12,37.15,28000.0,18.6405,18.6455,18.6305,18.6455,28000.0
2007-02-21 12:15:00,37.16,37.16,37.13,37.15,63800.0,18.6505,18.6505,18.6355,18.6455,63800.0
2007-02-21 12:20:00,37.16,37.21,37.16,37.2,15400.0,18.6505,18.6756,18.6505,18.6706,15400.0
2007-02-21 12:25:00,37.2,37.22,37.2,37.21,15200.0,18.6706,18.6807,18.6706,18.6756,15200.0
2007-02-21 12:30:00,37.21,37.21,37.18,37.18,12400.0,18.6756,18.6756,18.6606,18.6606,12400.0
2007-02-21 12:35:00,37.19,37.2,37.18,37.18,6400.0,18.6656,18.6706,18.6606,18.6606,6400.0
2007-02-21 12:40:00,37.18,37.18,37.16,37.17,16400.0,18.6606,18.6606,18.6505,18.6556,16400.0
2007-02-21 12:45:00,37.16,37.17,37.16,37.16,7600.0,18.6505,18.6556,18.6505,18.6505,7600.0
2007-02-21 12:50:00,37.17,37.18,37.15,37.17,59600.0,18.6556,18.6606,18.6455,18.6556,59600.0
2007-02-21 12:55:00,37.17,37.17,37.13,37.13,15800.0,18.6556,18.6556,18.6355,18.6355,15800.0
2007-02-21 13:00:00,37.13,37.14,37.1,37.12,37200.0,18.6355,18.6405,18.6204,18.6305,37200.0
2007-02-21 13:05:00,37.12,37.16,37.12,37.15,21200.0,18.6305,18.6505,18.6305,18.6455,21200.0
2007-02-21 13:10:00,37.17,37.18,37.14,37.18,23600.0,18.6556,18.6606,18.6405,18.6606,23600.0
2007-02-21 13:15:00,37.17,37.18,37.16,37.17,2400.0,18.6556,18.6606,18.6505,18.6556,2400.0
2007-02-21 13:20:00,37.18,37.18,37.15,37.15,5600.0,18.6606,18.6606,18.6455,18.6455,5600.0
2007-02-21 13:25:00,37.16,37.16,37.15,37.15,3600.0,18.6505,18.6505,18.6455,18.6455,3600.0
2007-02-21 13:30:00,37.15,37.16,37.15,37.15,12200.0,18.6455,18.6505,18.6455,18.6455,12200.0
2007-02-21 13:35:00,37.16,37.21,37.15,37.2,16600.0,18.6505,18.6756,18.6455,18.6706,16600.0
2007-02-21 13:40:00,37.21,37.22,37.2,37.2,14600.0,18.6756,18.6807,18.6706,18.6706,14600.0
2007-02-21 13:45:00,37.2,37.22,37.18,37.19,17800.0,18.6706,18.6807,18.6606,18.6656,17800.0
2007-02-21 13:50:00,37.19,37.23,37.19,37.23,9000.0,18.6656,18.6857,18.6656,18.6857,9000.0
2007-02-21 13:55:00,37.23,37.25,37.21,37.24,12600.0,18.6857,18.6957,18.6756,18.6907,12600.0
2007-02-21 14:00:00,37.24,37.24,37.18,37.19,20600.0,18.6907,18.6907,18.6606,18.6656,20600.0
2007-02-21 14:05:00,37.18,37.25,37.18,37.24,16200.0,18.6606,18.6957,18.6606,18.6907,16200.0
2007-02-21 14:10:00,37.26,37.29,37.24,37.27,14200.0,18.7007,18.7158,18.6907,18.7058,14200.0
2007-02-21 14:15:00,37.27,37.27,37.24,37.26,11200.0,18.7058,18.7058,18.6907,18.7007,11200.0
2007-02-21 14:20:00,37.24,37.26,37.22,37.24,9600.0,18.6907,18.7007,18.6807,18.6907,9600.0
2007-02-21 14:25:00,37.24,37.27,37.24,37.24,18200.0,18.6907,18.7058,18.6907,18.6907,18200.0
2007-02-21 14:30:00,37.25,37.27,37.22,37.23,12600.0,18.6957,18.7058,18.6807,18.6857,12600.0
2007-02-21 14:35:00,37.23,37.29,37.23,37.28,11000.0,18.6857,18.7158,18.6857,18.7108,11000.0
2007-02-21 14:40:00,37.27,37.28,37.23,37.27,14400.0,18.7058,18.7108,18.6857,18.7058,14400.0
2007-02-21 14:45:00,37.27,37.3,37.27,37.29,12000.0,18.7058,18.7208,18.7058,18.7158,12000.0
2007-02-21 14:50:00,37.29,37.32,37.27,37.32,13600.0,18.7158,18.7309,18.7058,18.7309,13600.0
2007-02-21 14:55:00,37.31,37.33,37.31,37.32,11600.0,18.7258,18.7359,18.7258,18.7309,11600.0
2007-02-21 15:00:00,37.33,37.33,37.27,37.29,13800.0,18.7359,18.7359,18.7058,18.7158,13800.0
2007-02-21 15:05:00,37.28,37.35,37.28,37.32,20600.0,18.7108,18.7459,18.7108,18.7309,20600.0
2007-02-21 15:10:00,37.32,37.38,37.32,37.35,37800.0,18.7309,18.761,18.7309,18.7459,37800.0
2007-02-21 15:15:00,37.35,37.35,37.32,37.32,16600.0,18.7459,18.7459,18.7309,18.7309,16600.0
2007-02-21 15:20:00,37.32,37.32,37.29,37.29,12400.0,18.7309,18.7309,18.7158,18.7158,12400.0
2007-02-21 15:25:00,37.29,37.3,37.24,37.26,12600.0,18.7158,18.7208,18.6907,18.7007,12600.0
2007-02-21 15:30:00,37.24,37.31,37.24,37.3,22200.0,18.6907,18.7258,18.6907,18.7208,22200.0
2007-02-21 15:35:00,37.3,37.33,37.29,37.31,20600.0,18.7208,18.7359,18.7158,18.7258,20600.0
2007-02-21 15:40:00,37.31,37.34,37.3,37.34,26000.0,18.7258,18.7409,18.7208,18.7409,26000.0
2007-02-21 15:45:00,37.33,37.36,37.33,37.35,22400.0,18.7359,18.7509,18.7359,18.7459,22400.0
2007-02-21 15:50:00,37.36,37.36,37.35,37.35,29000.0,18.7509,18.7509,18.7459,18.7459,29000.0
2007-02-21 15:55:00,37.35,37.36,37.31,37.31,65200.0,18.7459,18.7509,18.7258,18.7258,65200.0
2007-02-22 09:30:00,37.29,37.46,37.29,37.39,28400.0,18.7158,18.8011,18.7158,18.766,28400.0
2007-02-22 09:35:00,37.42,37.48,37.37,37.38,21600.0,18.781,18.8112,18.7559,18.761,21600.0
2007-02-22 09:40:00,37.38,37.47,37.36,37.46,13200.0,18.761,18.8061,18.7509,18.8011,13200.0
2007-02-22 09:45:00,37.46,37.47,37.4,37.43,19000.0,18.8011,18.8061,18.771,18.7861,19000.0
2007-02-22 09:50:00,37.42,37.49,37.42,37.48,21200.0,18.781,18.8162,18.781,18.8112,21200.0
2007-02-22 09:55:00,37.48,37.52,37.47,37.51,25000.0,18.8112,18.8312,18.8061,18.8262,25000.0
2007-02-22 10:00:00,37.51,37.57,37.51,37.52,18600.0,18.8262,18.8563,18.8262,18.8312,18600.0
2007-02-22 10:05:00,37.53,37.53,37.48,37.49,13000.0,18.8363,18.8363,18.8112,18.8162,13000.0
2007-02-22 10:10:00,37.49,37.53,37.48,37.53,17000.0,18.8162,18.8363,18.8112,18.8363,17000.0
2007-02-22 10:15:00,37.52,37.55,37.51,37.52,11000.0,18.8312,18.8463,18.8262,18.8312,11000.0
2007-02-22 10:20:00,37.53,37.6,37.52,37.59,19200.0,18.8363,18.8714,18.8312,18.8664,19200.0
2007-02-22 10:25:00,37.6,37.6,37.55,37.55,15200.0,18.8714,18.8714,18.8463,18.8463,15200.0
2007-02-22 10:30:00,37.54,37.54,37.47,37.47,16400.0,18.8413,18.8413,18.8061,18.8061,16400.0
2007-02-22 10:35:00,37.46,37.47,37.45,37.46,10000.0,18.8011,18.8061,18.7961,18.8011,10000.0
2007-02-22 10:40:00,37.47,37.52,37.46,37.51,12600.0,18.8061,18.8312,18.8011,18.8262,12600.0
2007-02-22 10:45:00,37.52,37.52,37.49,37.49,8200.0,18.8312,18.8312,18.8162,18.8162,8200.0
2007-02-22 10:50:00,37.49,37.51,37.47,37.49,12000.0,18.8162,18.8262,18.8061,18.8162,12000.0
2007-02-22 10:55:00,37.49,37.51,37.39,37.39,32400.0,18.8162,18.8262,18.766,18.766,32400.0
2007-02-22 11:00:00,37.39,37.39,37.35,37.37,47400.0,18.766,18.766,18.7459,18.7559,47400.0
2007-02-22 11:05:00,37.36,37.37,37.28,37.3,19200.0,18.7509,18.7559,18.7108,18.7208,19200.0
2007-02-22 11:10:00,37.3,37.32,37.28,37.28,16400.0,18.7208,18.7309,18.7108,18.7108,16400.0
2007-02-22 11:15:00,37.29,37.29,37.17,37.2,44600.0,18.7158,18.7158,18.6556,18.6706,44600.0
2007-02-22 11:20:00,37.2,37.21,37.16,37.19,43200.0,18.6706,18.6756,18.6505,18.6656,43200.0
2007-02-22 11:25:00,37.19,37.2,37.17,37.17,81800.0,18.6656,18.6706,18.6556,18.6556,81800.0
2007-02-22 11:30:00,37.16,37.19,37.12,37.16,124600.0,18.6505,18.6656,18.6305,18.6505,124600.0
2007-02-22 11:35:00,37.17,37.26,37.17,37.26,23000.0,18.6556,18.7007,18.6556,18.7007,23000.0
2007-02-22 11:40:00,37.26,37.33,37.26,37.33,11000.0,18.7007,18.7359,18.7007,18.7359,11000.0
2007-02-22 11:45:00,37.33,37.37,37.32,37.32,11800.0,18.7359,18.7559,18.7309,18.7309,11800.0
2007-02-22 11:50:00,37.35,37.42,37.34,37.42,30000.0,18.7459,18.781,18.7409,18.781,30000.0
2007-02-22 11:55:00,37.42,37.45,37.4,37.44,28000.0,18.781,18.7961,18.771,18.7911,28000.0
2007-02-22 12:00:00,37.44,37.55,37.44,37.54,32400.0,18.7911,18.8463,18.7911,18.8413,32400.0
2007-02-22 12:05:00,37.54,37.56,37.51,37.51,23400.0,18.8413,18.8513,18.8262,18.8262,23400.0
2007-02-22 12:10:00,37.52,37.53,37.48,37.48,20600.0,18.8312,18.8363,18.8112,18.8112,20600.0
2007-02-22 12:15:00,37.48,37.48,37.43,37.45,8600.0,18.8112,18.8112,18.7861,18.7961,8600.0
2007-02-22 12:20:00,37.45,37.46,37.45,37.45,9200.0,18.7961,18.8011,18.7961,18.7961,9200.0
2007-02-22 12:25:00,37.46,37.49,37.45,37.49,10200.0,18.8011,18.8162,18.7961,18.8162,10200.0
2007-02-22 12:30:00,37.49,37.49,37.47,37.48,2800.0,18.8162,18.8162,18.8061,18.8112,2800.0
2007-02-22 12:35:00,37.48,37.49,37.48,37.49,2800.0,18.8112,18.8162,18.8112,18.8162,2800.0
2007-02-22 12:40:00,37.49,37.49,37.48,37.48,2800.0,18.8162,18.8162,18.8112,18.8112,2800.0
2007-02-22 12:45:00,37.48,37.48,37.44,37.46,40400.0,18.8112,18.8112,18.7911,18.8011,40400.0
2007-02-22 12:50:00,37.46,37.46,37.43,37.43,23400.0,18.8011,18.8011,18.7861,18.7861,23400.0
2007-02-22 12:55:00,37.45,37.45,37.38,37.4,16000.0,18.7961,18.7961,18.761,18.771,16000.0
2007-02-22 13:00:00,37.38,37.41,37.38,37.38,6600.0,18.761,18.776,18.761,18.761,6600.0
2007-02-22 13:05:00,37.39,37.42,37.39,37.42,8000.0,18.766,18.781,18.766,18.781,8000.0
2007-02-22 13:10:00,37.43,37.46,37.43,37.46,9800.0,18.7861,18.8011,18.7861,18.8011,9800.0
2007-02-22 13:15:00,37.45,37.47,37.45,37.47,7000.0,18.7961,18.8061,18.7961,18.8061,7000.0
2007-02-22 13:20:00,37.47,37.49,37.44,37.47,24600.0,18.8061,18.8162,18.7911,18.8061,24600.0
2007-02-22 13:25:00,37.47,37.49,37.47,37.47,10400.0,18.8061,18.8162,18.8061,18.8061,10400.0
2007-02-22 13:30:00,37.47,37.47,37.45,37.46,2400.0,18.8061,18.8061,18.7961,18.8011,2400.0
2007-02-22 13:35:00,37.47,37.47,37.45,37.45,6600.0,18.8061,18.8061,18.7961,18.7961,6600.0
2007-02-22 13:40:00,37.44,37.45,37.4,37.4,7000.0,18.7911,18.7961,18.771,18.771,7000.0
2007-02-22 13:45:00,37.4,37.42,37.38,37.38,15800.0,18.771,18.781,18.761,18.761,15800.0
2007-02-22 13:50:00,37.38,37.42,37.38,37.42,10400.0,18.761,18.781,18.761,18.781,10400.0
2007-02-22 13:55:00,37.42,37.42,37.41,37.41,5400.0,18.781,18.781,18.776,18.776,5400.0
2007-02-22 14:00:00,37.41,37.42,37.4,37.41,12800.0,18.776,18.781,18.771,18.776,12800.0
2007-02-22 14:05:00,37.41,37.41,37.4,37.41,14800.0,18.776,18.776,18.771,18.776,14800.0
2007-02-22 14:10:00,37.4,37.43,37.4,37.4,17000.0,18.771,18.7861,18.771,18.771,17000.0
2007-02-22 14:15:00,37.4,37.4,37.35,37.35,19400.0,18.771,18.771,18.7459,18.7459,19400.0
2007-02-22 14:20:00,37.35,37.35,37.34,37.34,19400.0,18.7459,18.7459,18.7409,18.7409,19400.0
2007-02-22 14:25:00,37.34,37.37,37.32,37.35,20400.0,18.7409,18.7559,18.7309,18.7459,20400.0
2007-02-22 14:30:00,37.36,37.37,37.31,37.32,36200.0,18.7509,18.7559,18.7258,18.7309,36200.0
2007-02-22 14:35:00,37.32,37.32,37.3,37.31,31200.0,18.7309,18.7309,18.7208,18.7258,31200.0
2007-02-22 14:40:00,37.32,37.32,37.3,37.32,9000.0,18.7309,18.7309,18.7208,18.7309,9000.0
2007-02-22 14:45:00,37.32,37.39,37.32,37.39,26400.0,18.7309,18.766,18.7309,18.766,26400.0
2007-02-22 14:50:00,37.38,37.41,37.37,37.4,11000.0,18.761,18.776,18.7559,18.771,11000.0
2007-02-22 14:55:00,37.4,37.4,37.38,37.4,11400.0,18.771,18.771,18.761,18.771,11400.0
2007-02-22 15:00:00,37.4,37.4,37.37,37.38,18600.0,18.771,18.771,18.7559,18.761,18600.0
2007-02-22 15:05:00,37.38,37.42,37.38,37.41,10000.0,18.761,18.781,18.761,18.776,10000.0
2007-02-22 15:10:00,37.41,37.44,37.41,37.42,13800.0,18.776,18.7911,18.776,18.781,13800.0
2007-02-22 15:15:00,37.42,37.42,37.4,37.41,12400.0,18.781,18.781,18.771,18.776,12400.0
2007-02-22 15:20:00,37.42,37.43,37.42,37.42,9600.0,18.781,18.7861,18.781,18.781,9600.0
2007-02-22 15:25:00,37.42,37.43,37.39,37.42,24600.0,18.781,18.7861,18.766,18.781,24600.0
2007-02-22 15:30:00,37.42,37.46,37.42,37.43,27400.0,18.781,18.8011,18.781,18.7861,27400.0
2007-02-22 15:35:00,37.44,37.44,37.42,37.43,14600.0,18.7911,18.7911,18.781,18.7861,14600.0
2007-02-22 15:40:00,37.43,37.45,37.42,37.43,13800.0,18.7861,18.7961,18.781,18.7861,13800.0
2007-02-22 15:45:00,37.43,37.47,37.43,37.45,15800.0,18.7861,18.8061,18.7861,18.7961,15800.0
2007-02-22 15:50:00,37.46,37.47,37.42,37.45,32800.0,18.8011,18.8061,18.781,18.7961,32800.0
2007-02-22 15:55:00,37.45,37.47,37.43,37.44,54000.0,18.7961,18.8061,18.7861,18.7911,54000.0
2007-02-23 09:30:00,37.43,37.45,37.25,37.26,71200.0,18.7861,18.7961,18.6957,18.7007,71200.0
2007-02-23 09:35:00,37.25,37.37,37.25,37.33,64200.0,18.6957,18.7559,18.6957,18.7359,64200.0
2007-02-23 09:40:00,37.33,37.33,37.26,37.31,45000.0,18.7359,18.7359,18.7007,18.7258,45000.0
2007-02-23 09:45:00,37.31,37.37,37.29,37.37,55800.0,18.7258,18.7559,18.7158,18.7559,55800.0
2007-02-23 09:50:00,37.37,37.42,37.34,37.42,82000.0,18.7559,18.781,18.7409,18.781,82000.0
2007-02-23 09:55:00,37.42,37.55,37.41,37.53,107000.0,18.781,18.8463,18.776,18.8363,107000.0
2007-02-23 10:00:00,37.53,37.53,37.47,37.49,17600.0,18.8363,18.8363,18.8061,18.8162,17600.0
2007-02-23 10:05:00,37.49,37.53,37.49,37.52,7800.0,18.8162,18.8363,18.8162,18.8312,7800.0
2007-02-23 10:10:00,37.52,37.54,37.52,37.52,10400.0,18.8312,18.8413,18.8312,18.8312,10400.0
2007-02-23 10:15:00,37.54,37.54,37.52,37.52,11000.0,18.8413,18.8413,18.8312,18.8312,11000.0
2007-02-23 10:20:00,37.52,37.52,37.38,37.39,38200.0,18.8312,18.8312,18.761,18.766,38200.0
2007-02-23 10:25:00,37.38,37.41,37.38,37.38,19200.0,18.761,18.776,18.761,18.761,19200.0
2007-02-23 10:30:00,37.4,37.44,37.4,37.44,22800.0,18.771,18.7911,18.771,18.7911,22800.0
2007-02-23 10:35:00,37.44,37.52,37.44,37.52,24600.0,18.7911,18.8312,18.7911,18.8312,24600.0
2007-02-23 10:40:00,37.52,37.53,37.47,37.52,19800.0,18.8312,18.8363,18.8061,18.8312,19800.0
2007-02-23 10:45:00,37.52,37.52,37.49,37.52,13800.0,18.8312,18.8312,18.8162,18.8312,13800.0
2007-02-23 10:50:00,37.52,37.56,37.52,37.55,9000.0,18.8312,18.8513,18.8312,18.8463,9000.0
2007-02-23 10:55:00,37.56,37.6,37.56,37.59,16800.0,18.8513,18.8714,18.8513,18.8664,16800.0
2007-02-23 11:00:00,37.6,37.6,37.57,37.58,19000.0,18.8714,18.8714,18.8563,18.8613,19000.0
2007-02-23 11:05:00,37.56,37.59,37.54,37.58,44000.0,18.8513,18.8664,18.8413,18.8613,44000.0
2007-02-23 11:10:00,37.58,37.59,37.53,37.58,23800.0,18.8613,18.8664,18.8363,18.8613,23800.0
2007-02-23 11:15:00,37.58,37.59,37.54,37.54,18200.0,18.8613,18.8664,18.8413,18.8413,18200.0
2007-02-23 11:20:00,37.54,37.54,37.49,37.49,9800.0,18.8413,18.8413,18.8162,18.8162,9800.0
2007-02-23 11:25:00,37.49,37.5,37.49,37.49,13400.0,18.8162,18.8212,18.8162,18.8162,13400.0
2007-02-23 11:30:00,37.51,37.51,37.49,37.51,9400.0,18.8262,18.8262,18.8162,18.8262,9400.0
2007-02-23 11:35:00,37.51,37.58,37.51,37.58,12200.0,18.8262,18.8613,18.8262,18.8613,12200.0
2007-02-23 11:40:00,37.58,37.58,37.55,37.57,18600.0,18.8613,18.8613,18.8463,18.8563,18600.0
2007-02-23 11:45:00,37.57,37.59,37.57,37.58,15600.0,18.8563,18.8664,18.8563,18.8613,15600.0
2007-02-23 11:50:00,37.58,37.59,37.58,37.59,10800.0,18.8613,18.8664,18.8613,18.8664,10800.0
2007-02-23 11:55:00,37.59,37.59,37.56,37.59,15200.0,18.8664,18.8664,18.8513,18.8664,15200.0
2007-02-23 12:00:00,37.58,37.59,37.58,37.58,8400.0,18.8613,18.8664,18.8613,18.8613,8400.0
2007-02-23 12:05:00,37.58,37.6,37.58,37.59,20400.0,18.8613,18.8714,18.8613,18.8664,20400.0
2007-02-23 12:10:00,37.6,37.6,37.58,37.58,9000.0,18.8714,18.8714,18.8613,18.8613,9000.0
2007-02-23 12:15:00,37.58,37.59,37.58,37.59,11800.0,18.8613,18.8664,18.8613,18.8664,11800.0
2007-02-23 12:20:00,37.59,37.61,37.59,37.61,12200.0,18.8664,18.8764,18.8664,18.8764,12200.0
2007-02-23 12:25:00,37.6,37.62,37.6,37.6,14400.0,18.8714,18.8814,18.8714,18.8714,14400.0
2007-02-23 12:30:00,37.61,37.61,37.58,37.58,9000.0,18.8764,18.8764,18.8613,18.8613,9000.0
2007-02-23 12:35:00,37.59,37.62,37.59,37.62,10200.0,18.8664,18.8814,18.8664,18.8814,10200.0
2007-02-23 12:40:00,37.61,37.66,37.61,37.63,30400.0,18.8764,18.9015,18.8764,18.8864,30400.0
2007-02-23 12:45:00,37.63,37.63,37.61,37.63,20600.0,18.8864,18.8864,18.8764,18.8864,20600.0
2007-02-23 12:50:00,37.63,37.63,37.62,37.63,12600.0,18.8864,18.8864,18.8814,18.8864,12600.0
2007-02-23 12:55:00,37.63,37.64,37.6,37.63,36400.0,18.8864,18.8915,18.8714,18.8864,36400.0
2007-02-23 13:00:00,37.62,37.65,37.62,37.65,9800.0,18.8814,18.8965,18.8814,18.8965,9800.0
2007-02-23 13:05:00,37.64,37.66,37.63,37.64,16600.0,18.8915,18.9015,18.8864,18.8915,16600.0
2007-02-23 13:10:00,37.64,37.65,37.63,37.63,34200.0,18.8915,18.8965,18.8864,18.8864,34200.0
2007-02-23 13:15:00,37.63,37.63,37.6,37.61,43200.0,18.8864,18.8864,18.8714,18.8764,43200.0
2007-02-23 13:20:00,37.61,37.63,37.6,37.63,6400.0,18.8764,18.8864,18.8714,18.8864,6400.0
2007-02-23 13:25:00,37.63,37.63,37.6,37.61,9800.0,18.8864,18.8864,18.8714,18.8764,9800.0
2007-02-23 13:30:00,37.62,37.62,37.59,37.6,17000.0,18.8814,18.8814,18.8664,18.8714,17000.0
2007-02-23 13:35:00,37.59,37.59,37.55,37.55,15800.0,18.8664,18.8664,18.8463,18.8463,15800.0
2007-02-23 13:40:00,37.55,37.55,37.54,37.55,7400.0,18.8463,18.8463,18.8413,18.8463,7400.0
2007-02-23 13:45:00,37.55,37.56,37.54,37.54,114200.0,18.8463,18.8513,18.8413,18.8413,114200.0
2007-02-23 13:50:00,37.54,37.54,37.5,37.51,20600.0,18.8413,18.8413,18.8212,18.8262,20600.0
2007-02-23 13:55:00,37.52,37.52,37.47,37.48,11400.0,18.8312,18.8312,18.8061,18.8112,11400.0
2007-02-23 14:00:00,37.47,37.49,37.47,37.49,7600.0,18.8061,18.8162,18.8061,18.8162,7600.0
2007-02-23 14:05:00,37.49,37.52,37.49,37.52,8000.0,18.8162,18.8312,18.8162,18.8312,8000.0
2007-02-23 14:10:00,37.52,37.56,37.52,37.54,8400.0,18.8312,18.8513,18.8312,18.8413,8400.0
2007-02-23 14:15:00,37.55,37.57,37.54,37.57,12000.0,18.8463,18.8563,18.8413,18.8563,12000.0
2007-02-23 14:20:00,37.56,37.56,37.54,37.55,5200.0,18.8513,18.8513,18.8413,18.8463,5200.0
2007-02-23 14:25:00,37.55,37.56,37.55,37.55,4200.0,18.8463,18.8513,18.8463,18.8463,4200.0
2007-02-23 14:30:00,37.55,37.58,37.55,37.57,14800.0,18.8463,18.8613,18.8463,18.8563,14800.0
2007-02-23 14:35:00,37.57,37.57,37.54,37.54,11000.0,18.8563,18.8563,18.8413,18.8413,11000.0
2007-02-23 14:40:00,37.53,37.53,37.5,37.51,10000.0,18.8363,18.8363,18.8212,18.8262,10000.0
2007-02-23 14:45:00,37.51,37.52,37.5,37.5,10200.0,18.8262,18.8312,18.8212,18.8212,10200.0
2007-02-23 14:50:00,37.5,37.52,37.5,37.5,8000.0,18.8212,18.8312,18.8212,18.8212,8000.0
2007-02-23 14:55:00,37.5,37.52,37.49,37.49,22200.0,18.8212,18.8312,18.8162,18.8162,22200.0
2007-02-23 15:00:00,37.49,37.49,37.45,37.46,17200.0,18.8162,18.8162,18.7961,18.8011,17200.0
2007-02-23 15:05:00,37.47,37.48,37.46,37.48,13200.0,18.8061,18.8112,18.8011,18.8112,13200.0
2007-02-23 15:10:00,37.48,37.49,37.46,37.49,21800.0,18.8112,18.8162,18.8011,18.8162,21800.0
2007-02-23 15:15:00,37.49,37.5,37.47,37.49,39000.0,18.8162,18.8212,18.8061,18.8162,39000.0
2007-02-23 15:20:00,37.5,37.51,37.5,37.51,19000.0,18.8212,18.8262,18.8212,18.8262,19000.0
2007-02-23 15:25:00,37.51,37.54,37.51,37.52,15600.0,18.8262,18.8413,18.8262,18.8312,15600.0
2007-02-23 15:30:00,37.52,37.54,37.51,37.51,20800.0,18.8312,18.8413,18.8262,18.8262,20800.0
2007-02-23 15:35:00,37.52,37.6,37.52,37.59,17200.0,18.8312,18.8714,18.8312,18.8664,17200.0
2007-02-23 15:40:00,37.59,37.59,37.54,37.54,20200.0,18.8664,18.8664,18.8413,18.8413,20200.0
2007-02-23 15:45:00,37.54,37.55,37.54,37.54,34200.0,18.8413,18.8463,18.8413,18.8413,34200.0
2007-02-23 15:50:00,37.54,37.57,37.54,37.57,47600.0,18.8413,18.8563,18.8413,18.8563,47600.0
2007-02-23 15:55:00,37.57,37.61,37.57,37.58,98000.0,18.8563,18.8764,18.8563,18.8613,98000.0
2007-02-26 09:30:00,38.08,38.28,37.96,38.19,115800.0,19.1123,19.2127,19.0521,19.1675,115800.0
2007-02-26 09:35:00,38.23,38.69,38.2,38.61,117200.0,19.1876,19.4185,19.1725,19.3783,117200.0
2007-02-26 09:40:00,38.62,38.98,38.62,38.98,114600.0,19.3833,19.564,19.3833,19.564,114600.0
2007-02-26 09:45:00,38.98,39.02,38.88,38.96,165000.0,19.564,19.5841,19.5138,19.554,165000.0
2007-02-26 09:50:00,38.95,38.95,38.74,38.88,87800.0,19.5489,19.5489,19.4435,19.5138,87800.0
2007-02-26 09:55:00,38.88,38.92,38.78,38.81,58800.0,19.5138,19.5339,19.4636,19.4787,58800.0
2007-02-26 10:00:00,38.82,38.99,38.82,38.89,71200.0,19.4837,19.569,19.4837,19.5188,71200.0
2007-02-26 10:05:00,38.88,38.91,38.81,38.83,77600.0,19.5138,19.5289,19.4787,19.4887,77600.0
2007-02-26 10:10:00,38.82,38.85,38.76,38.77,56400.0,19.4837,19.4988,19.4536,19.4586,56400.0
2007-02-26 10:15:00,38.76,38.78,38.5,38.51,111000.0,19.4536,19.4636,19.3231,19.3281,111000.0
2007-02-26 10:20:00,38.5,38.51,38.39,38.39,73800.0,19.3231,19.3281,19.2679,19.2679,73800.0
2007-02-26 10:25:00,38.38,38.42,38.31,38.32,68400.0,19.2629,19.2829,19.2277,19.2327,68400.0
2007-02-26 10:30:00,38.31,38.36,38.26,38.36,76800.0,19.2277,19.2528,19.2026,19.2528,76800.0
2007-02-26 10:35:00,38.36,38.36,38.21,38.23,36200.0,19.2528,19.2528,19.1775,19.1876,36200.0
2007-02-26 10:40:00,38.23,38.24,38.16,38.23,44800.0,19.1876,19.1926,19.1524,19.1876,44800.0
2007-02-26 10:45:00,38.23,38.31,38.23,38.27,44400.0,19.1876,19.2277,19.1876,19.2077,44400.0
2007-02-26 10:50:00,38.27,38.31,38.25,38.31,47200.0,19.2077,19.2277,19.1976,19.2277,47200.0
2007-02-26 10:55:00,38.31,38.43,38.31,38.42,60800.0,19.2277,19.288,19.2277,19.2829,60800.0
2007-02-26 11:00:00,38.42,38.44,38.38,38.43,52400.0,19.2829,19.293,19.2629,19.288,52400.0
2007-02-26 11:05:00,38.43,38.48,38.41,38.42,41600.0,19.288,19.3131,19.2779,19.2829,41600.0
2007-02-26 11:10:00,38.42,38.46,38.4,38.41,27400.0,19.2829,19.303,19.2729,19.2779,27400.0
2007-02-26 11:15:00,38.41,38.43,38.41,38.43,27400.0,19.2779,19.288,19.2779,19.288,27400.0
2007-02-26 11:20:00,38.43,38.49,38.43,38.49,30600.0,19.288,19.3181,19.288,19.3181,30600.0
2007-02-26 11:25:00,38.49,38.5,38.46,38.49,32800.0,19.3181,19.3231,19.303,19.3181,32800.0
2007-02-26 11:30:00,38.51,38.68,38.5,38.67,107200.0,19.3281,19.4134,19.3231,19.4084,107200.0
2007-02-26 11:35:00,38.65,38.66,38.48,38.52,72200.0,19.3984,19.4034,19.3131,19.3331,72200.0
2007-02-26 11:40:00,38.53,38.58,38.51,38.57,47000.0,19.3381,19.3632,19.3281,19.3582,47000.0
2007-02-26 11:45:00,38.55,38.6,38.54,38.58,34400.0,19.3482,19.3733,19.3432,19.3632,34400.0
2007-02-26 11:50:00,38.58,38.59,38.55,38.57,44400.0,19.3632,19.3683,19.3482,19.3582,44400.0
2007-02-26 11:55:00,38.56,38.58,38.56,38.58,27200.0,19.3532,19.3632,19.3532,19.3632,27200.0
2007-02-26 12:00:00,38.58,38.62,38.58,38.62,24200.0,19.3632,19.3833,19.3632,19.3833,24200.0
2007-02-26 12:05:00,38.62,38.62,38.6,38.62,15200.0,19.3833,19.3833,19.3733,19.3833,15200.0
2007-02-26 12:10:00,38.62,38.62,38.57,38.62,20400.0,19.3833,19.3833,19.3582,19.3833,20400.0
2007-02-26 12:15:00,38.62,38.62,38.6,38.61,16200.0,19.3833,19.3833,19.3733,19.3783,16200.0
2007-02-26 12:20:00,38.6,38.62,38.59,38.59,9800.0,19.3733,19.3833,19.3683,19.3683,9800.0
2007-02-26 12:25:00,38.59,38.6,38.58,38.59,10200.0,19.3683,19.3733,19.3632,19.3683,10200.0
2007-02-26 12:30:00,38.58,38.59,38.57,38.58,16200.0,19.3632,19.3683,19.3582,19.3632,16200.0
2007-02-26 12:35:00,38.58,38.6,38.53,38.58,40800.0,19.3632,19.3733,19.3381,19.3632,40800.0
2007-02-26 12:40:00,38.58,38.6,38.57,38.58,24400.0,19.3632,19.3733,19.3582,19.3632,24400.0
2007-02-26 12:45:00,38.58,38.58,38.56,38.57,29600.0,19.3632,19.3632,19.3532,19.3582,29600.0
2007-02-26 12:50:00,38.56,38.57,38.47,38.49,40400.0,19.3532,19.3582,19.308,19.3181,40400.0
2007-02-26 12:55:00,38.48,38.48,38.38,38.4,19400.0,19.3131,19.3131,19.2629,19.2729,19400.0
2007-02-26 13:00:00,38.4,38.4,38.38,38.4,14800.0,19.2729,19.2729,19.2629,19.2729,14800.0
2007-02-26 13:05:00,38.39,38.49,38.39,38.47,48800.0,19.2679,19.3181,19.2679,19.308,48800.0
2007-02-26 13:10:00,38.47,38.48,38.46,38.47,11200.0,19.308,19.3131,19.303,19.308,11200.0
2007-02-26 13:15:00,38.47,38.52,38.46,38.5,29600.0,19.308,19.3331,19.303,19.3231,29600.0
2007-02-26 13:20:00,38.5,38.51,38.49,38.51,15400.0,19.3231,19.3281,19.3181,19.3281,15400.0
2007-02-26 13:25:00,38.52,38.52,38.49,38.49,12200.0,19.3331,19.3331,19.3181,19.3181,12200.0
2007-02-26 13:30:00,38.48,38.49,38.48,38.49,14400.0,19.3131,19.3181,19.3131,19.3181,14400.0
2007-02-26 13:35:00,38.49,38.49,38.43,38.44,28200.0,19.3181,19.3181,19.288,19.293,28200.0
2007-02-26 13:40:00,38.45,38.46,38.4,38.4,13800.0,19.298,19.303,19.2729,19.2729,13800.0
2007-02-26 13:45:00,38.41,38.45,38.41,38.42,22200.0,19.2779,19.298,19.2779,19.2829,22200.0
2007-02-26 13:50:00,38.42,38.43,38.4,38.4,7800.0,19.2829,19.288,19.2729,19.2729,7800.0
2007-02-26 13:55:00,38.4,38.41,38.4,38.41,10400.0,19.2729,19.2779,19.2729,19.2779,10400.0
2007-02-26 14:00:00,38.41,38.43,38.39,38.4,24200.0,19.2779,19.288,19.2679,19.2729,24200.0
2007-02-26 14:05:00,38.4,38.43,38.39,38.4,23200.0,19.2729,19.288,19.2679,19.2729,23200.0
2007-02-26 14:10:00,38.4,38.4,38.38,38.38,15800.0,19.2729,19.2729,19.2629,19.2629,15800.0
2007-02-26 14:15:00,38.38,38.41,38.37,38.41,16400.0,19.2629,19.2779,19.2578,19.2779,16400.0
2007-02-26 14:20:00,38.41,38.45,38.41,38.44,20800.0,19.2779,19.298,19.2779,19.293,20800.0
2007-02-26 14:25:00,38.43,38.43,38.35,38.37,17600.0,19.288,19.288,19.2478,19.2578,17600.0
2007-02-26 14:30:00,38.37,38.38,38.35,38.35,17600.0,19.2578,19.2629,19.2478,19.2478,17600.0
2007-02-26 14:35:00,38.35,38.42,38.35,38.41,13000.0,19.2478,19.2829,19.2478,19.2779,13000.0
2007-02-26 14:40:00,38.42,38.42,38.38,38.38,12200.0,19.2829,19.2829,19.2629,19.2629,12200.0
2007-02-26 14:45:00,38.38,38.39,38.36,38.38,9800.0,19.2629,19.2679,19.2528,19.2629,9800.0
2007-02-26 14:50:00,38.38,38.4,38.35,38.37,10200.0,19.2629,19.2729,19.2478,19.2578,10200.0
2007-02-26 14:55:00,38.37,38.39,38.37,38.38,12200.0,19.2578,19.2679,19.2578,19.2629,12200.0
2007-02-26 15:00:00,38.38,38.38,38.32,38.35,37600.0,19.2629,19.2629,19.2327,19.2478,37600.0
2007-02-26 15:05:00,38.35,38.35,38.33,38.34,27000.0,19.2478,19.2478,19.2378,19.2428,27000.0
2007-02-26 15:10:00,38.33,38.34,38.27,38.31,30400.0,19.2378,19.2428,19.2077,19.2277,30400.0
2007-02-26 15:15:00,38.31,38.35,38.31,38.34,12400.0,19.2277,19.2478,19.2277,19.2428,12400.0
2007-02-26 15:20:00,38.33,38.33,38.29,38.32,18800.0,19.2378,19.2378,19.2177,19.2327,18800.0
2007-02-26 15:25:00,38.32,38.32,38.28,38.29,17200.0,19.2327,19.2327,19.2127,19.2177,17200.0
2007-02-26 15:30:00,38.28,38.32,38.28,38.31,43400.0,19.2127,19.2327,19.2127,19.2277,43400.0
2007-02-26 15:35:00,38.3,38.34,38.27,38.34,58000.0,19.2227,19.2428,19.2077,19.2428,58000.0
2007-02-26 15:40:00,38.34,38.35,38.28,38.32,53000.0,19.2428,19.2478,19.2127,19.2327,53000.0
2007-02-26 15:45:00,38.32,38.42,38.32,38.39,49400.0,19.2327,19.2829,19.2327,19.2679,49400.0
2007-02-26 15:50:00,38.38,38.4,38.33,38.4,53400.0,19.2629,19.2729,19.2378,19.2729,53400.0
2007-02-26 15:55:00,38.4,38.41,38.35,38.37,85800.0,19.2729,19.2779,19.2478,19.2578,85800.0
2007-02-27 09:30:00,38.21,38.23,38.0,38.15,52000.0,19.1775,19.1876,19.0721,19.1474,52000.0
2007-02-27 09:35:00,38.1,38.17,37.97,38.12,38800.0,19.1223,19.1575,19.0571,19.1324,38800.0
2007-02-27 09:40:00,38.1,38.25,38.07,38.2,28200.0,19.1223,19.1976,19.1073,19.1725,28200.0
2007-02-27 09:45:00,38.19,38.35,38.13,38.16,46400.0,19.1675,19.2478,19.1374,19.1524,46400.0
2007-02-27 09:50:00,38.16,38.3,38.1,38.26,35600.0,19.1524,19.2227,19.1223,19.2026,35600.0
2007-02-27 09:55:00,38.29,38.33,38.2,38.32,26200.0,19.2177,19.2378,19.1725,19.2327,26200.0
2007-02-27 10:00:00,38.33,38.54,38.24,38.3,70600.0,19.2378,19.3432,19.1926,19.2227,70600.0
2007-02-27 10:05:00,38.29,38.36,38.24,38.34,30000.0,19.2177,19.2528,19.1926,19.2428,30000.0
2007-02-27 10:10:00,38.35,38.4,38.3,38.3,26400.0,19.2478,19.2729,19.2227,19.2227,26400.0
2007-02-27 10:15:00,38.29,38.29,38.18,38.18,27600.0,19.2177,19.2177,19.1625,19.1625,27600.0
2007-02-27 10:20:00,38.19,38.3,38.17,38.25,31400.0,19.1675,19.2227,19.1575,19.1976,31400.0
2007-02-27 10:25:00,38.26,38.27,38.24,38.27,20000.0,19.2026,19.2077,19.1926,19.2077,20000.0
2007-02-27 10:30:00,38.27,38.34,38.12,38.32,23600.0,19.2077,19.2428,19.1324,19.2327,23600.0
2007-02-27 10:35:00,38.32,38.32,38.26,38.27,15800.0,19.2327,19.2327,19.2026,19.2077,15800.0
2007-02-27 10:40:00,38.26,38.27,38.22,38.25,18800.0,19.2026,19.2077,19.1826,19.1976,18800.0
2007-02-27 10:45:00,38.27,38.35,38.24,38.35,44000.0,19.2077,19.2478,19.1926,19.2478,44000.0
2007-02-27 10:50:00,38.35,38.38,38.34,38.37,32800.0,19.2478,19.2629,19.2428,19.2578,32800.0
2007-02-27 10:55:00,38.37,38.38,38.27,38.27,21800.0,19.2578,19.2629,19.2077,19.2077,21800.0
2007-02-27 11:00:00,38.27,38.29,38.2,38.29,26800.0,19.2077,19.2177,19.1725,19.2177,26800.0
2007-02-27 11:05:00,38.27,38.29,38.27,38.27,7200.0,19.2077,19.2177,19.2077,19.2077,7200.0
2007-02-27 11:10:00,38.27,38.3,38.27,38.29,13200.0,19.2077,19.2227,19.2077,19.2177,13200.0
2007-02-27 11:15:00,38.29,38.33,38.27,38.27,23800.0,19.2177,19.2378,19.2077,19.2077,23800.0
2007-02-27 11:20:00,38.27,38.28,38.24,38.27,15800.0,19.2077,19.2127,19.1926,19.2077,15800.0
2007-02-27 11:25:00,38.26,38.32,38.26,38.28,19800.0,19.2026,19.2327,19.2026,19.2127,19800.0
2007-02-27 11:30:00,38.28,38.29,38.27,38.27,6400.0,19.2127,19.2177,19.2077,19.2077,6400.0
2007-02-27 11:35:00,38.27,38.41,38.27,38.41,21000.0,19.2077,19.2779,19.2077,19.2779,21000.0
2007-02-27 11:40:00,38.41,38.47,38.41,38.43,24000.0,19.2779,19.308,19.2779,19.288,24000.0
2007-02-27 11:45:00,38.43,38.44,38.35,38.37,16200.0,19.288,19.293,19.2478,19.2578,16200.0
2007-02-27 11:50:00,38.37,38.43,38.37,38.42,7800.0,19.2578,19.288,19.2578,19.2829,7800.0
2007-02-27 11:55:00,38.42,38.43,38.26,38.27,51000.0,19.2829,19.288,19.2026,19.2077,51000.0
2007-02-27 12:00:00,38.27,38.34,38.25,38.33,17000.0,19.2077,19.2428,19.1976,19.2378,17000.0
2007-02-27 12:05:00,38.33,38.38,38.33,38.38,15600.0,19.2378,19.2629,19.2378,19.2629,15600.0
2007-02-27 12:10:00,38.38,38.38,38.23,38.27,38800.0,19.2629,19.2629,19.1876,19.2077,38800.0
2007-02-27 12:15:00,38.27,38.34,38.27,38.31,11000.0,19.2077,19.2428,19.2077,19.2277,11000.0
2007-02-27 12:20:00,38.31,38.35,38.29,38.35,15800.0,19.2277,19.2478,19.2177,19.2478,15800.0
2007-02-27 12:25:00,38.34,38.34,38.26,38.27,13600.0,19.2428,19.2428,19.2026,19.2077,13600.0
2007-02-27 12:30:00,38.27,38.27,38.25,38.26,9200.0,19.2077,19.2077,19.1976,19.2026,9200.0
2007-02-27 12:35:00,38.27,38.31,38.21,38.22,22000.0,19.2077,19.2277,19.1775,19.1826,22000.0
2007-02-27 12:40:00,38.23,38.29,38.21,38.25,32600.0,19.1876,19.2177,19.1775,19.1976,32600.0
2007-02-27 12:45:00,38.24,38.26,38.18,38.23,23000.0,19.1926,19.2026,19.1625,19.1876,23000.0
2007-02-27 12:50:00,38.23,38.25,38.2,38.21,19600.0,19.1876,19.1976,19.1725,19.1775,19600.0
2007-02-27 12:55:00,38.21,38.22,38.16,38.2,17200.0,19.1775,19.1826,19.1524,19.1725,17200.0
2007-02-27 13:00:00,38.21,38.23,38.21,38.22,14000.0,19.1775,19.1876,19.1775,19.1826,14000.0
2007-02-27 13:05:00,38.22,38.22,38.15,38.15,25800.0,19.1826,19.1826,19.1474,19.1474,25800.0
2007-02-27 13:10:00,38.15,38.15,38.09,38.12,37200.0,19.1474,19.1474,19.1173,19.1324,37200.0
2007-02-27 13:15:00,38.12,38.14,38.11,38.14,14000.0,19.1324,19.1424,19.1274,19.1424,14000.0
2007-02-27 13:20:00,38.13,38.2,38.13,38.19,29000.0,19.1374,19.1725,19.1374,19.1675,29000.0
2007-02-27 13:25:00,38.18,38.19,38.13,38.13,24600.0,19.1625,19.1675,19.1374,19.1374,24600.0
2007-02-27 13:30:00,38.12,38.15,38.1,38.14,20000.0,19.1324,19.1474,19.1223,19.1424,20000.0
2007-02-27 13:35:00,38.13,38.13,38.1,38.1,20800.0,19.1374,19.1374,19.1223,19.1223,20800.0
2007-02-27 13:40:00,38.1,38.13,38.07,38.13,15200.0,19.1223,19.1374,19.1073,19.1374,15200.0
2007-02-27 13:45:00,38.13,38.15,38.1,38.15,20200.0,19.1374,19.1474,19.1223,19.1474,20200.0
2007-02-27 13:50:00,38.15,38.18,38.11,38.12,20200.0,19.1474,19.1625,19.1274,19.1324,20200.0
2007-02-27 13:55:00,38.12,38.2,38.1,38.18,15000.0,19.1324,19.1725,19.1223,19.1625,15000.0
2007-02-27 14:00:00,38.18,38.2,38.17,38.18,33600.0,19.1625,19.1725,19.1575,19.1625,33600.0
2007-02-27 14:05:00,38.17,38.18,38.06,38.06,38600.0,19.1575,19.1625,19.1023,19.1023,38600.0
2007-02-27 14:10:00,38.06,38.08,38.01,38.03,28000.0,19.1023,19.1123,19.0772,19.0872,28000.0
2007-02-27 14:15:00,38.02,38.06,37.99,37.99,36800.0,19.0822,19.1023,19.0671,19.0671,36800.0
2007-02-27 14:20:00,37.99,38.01,37.93,37.93,46800.0,19.0671,19.0772,19.037,19.037,46800.0
2007-02-27 14:25:00,37.93,37.96,37.87,37.87,107200.0,19.037,19.0521,19.0069,19.0069,107200.0
2007-02-27 14:30:00,37.87,37.96,37.85,37.95,56400.0,19.0069,19.0521,18.9969,19.047,56400.0
2007-02-27 14:35:00,37.95,37.96,37.88,37.88,65200.0,19.047,19.0521,19.0119,19.0119,65200.0
2007-02-27 14:40:00,37.89,37.93,37.81,37.81,61000.0,19.0169,19.037,18.9768,18.9768,61000.0
2007-02-27 14:45:00,37.81,37.82,37.63,37.65,73800.0,18.9768,18.9818,18.8864,18.8965,73800.0
2007-02-27 14:50:00,37.63,37.67,37.52,37.54,54800.0,18.8864,18.9065,18.8312,18.8413,54800.0
2007-02-27 14:55:00,37.52,38.19,37.34,37.36,86600.0,18.8312,19.1675,18.7409,18.7509,86600.0
2007-02-27 15:00:00,37.36,37.52,37.22,37.23,92800.0,18.7509,18.8312,18.6807,18.6857,92800.0
2007-02-27 15:05:00,37.23,37.41,36.99,37.27,55200.0,18.6857,18.776,18.5652,18.7058,55200.0
2007-02-27 15:10:00,37.35,37.72,37.16,37.34,63800.0,18.7459,18.9316,18.6505,18.7409,63800.0
2007-02-27 15:15:00,37.34,37.74,37.34,37.6,53200.0,18.7409,18.9416,18.7409,18.8714,53200.0
2007-02-27 15:20:00,37.6,37.63,37.29,37.45,44800.0,18.8714,18.8864,18.7158,18.7961,44800.0
2007-02-27 15:25:00,37.45,37.55,37.26,37.37,62800.0,18.7961,18.8463,18.7007,18.7559,62800.0
2007-02-27 15:30:00,37.38,37.38,37.01,37.07,66400.0,18.761,18.761,18.5753,18.6054,66400.0
2007-02-27 15:35:00,37.07,37.25,36.95,37.18,43400.0,18.6054,18.6957,18.5451,18.6606,43400.0
2007-02-27 15:40:00,37.2,37.21,36.82,37.08,110200.0,18.6706,18.6756,18.4799,18.6104,110200.0
2007-02-27 15:45:00,37.07,37.12,36.98,37.06,27400.0,18.6054,18.6305,18.5602,18.6004,27400.0
2007-02-27 15:50:00,37.06,37.11,37.02,37.04,21200.0,18.6004,18.6255,18.5803,18.5903,21200.0
2007-02-27 15:55:00,37.04,37.11,37.04,37.09,64000.0,18.5903,18.6255,18.5903,18.6154,64000.0
2007-02-28 09:30:00,37.0,37.1,36.83,37.1,50200.0,18.5702,18.6204,18.4849,18.6204,50200.0
2007-02-28 09:35:00,37.1,37.21,36.98,37.1,53600.0,18.6204,18.6756,18.5602,18.6204,53600.0
2007-02-28 09:40:00,37.1,37.17,36.77,36.94,36200.0,18.6204,18.6556,18.4548,18.5401,36200.0
2007-02-28 09:45:00,36.86,37.01,36.7,36.86,67400.0,18.5,18.5753,18.4197,18.5,67400.0
2007-02-28 09:50:00,36.87,37.02,36.7,36.99,36000.0,18.505,18.5803,18.4197,18.5652,36000.0
2007-02-28 09:55:00,37.01,37.22,36.88,37.17,63600.0,18.5753,18.6807,18.51,18.6556,63600.0
2007-02-28 10:00:00,37.17,37.22,36.95,37.22,46000.0,18.6556,18.6807,18.5451,18.6807,46000.0
2007-02-28 10:05:00,37.2,37.23,37.04,37.19,27800.0,18.6706,18.6857,18.5903,18.6656,27800.0
2007-02-28 10:10:00,37.2,37.27,37.14,37.27,41600.0,18.6706,18.7058,18.6405,18.7058,41600.0
2007-02-28 10:15:00,37.24,37.4,37.15,37.39,50000.0,18.6907,18.771,18.6455,18.766,50000.0
2007-02-28 10:20:00,37.39,37.4,37.22,37.37,69200.0,18.766,18.771,18.6807,18.7559,69200.0
2007-02-28 10:25:00,37.32,37.49,37.26,37.33,30800.0,18.7309,18.8162,18.7007,18.7359,30800.0
2007-02-28 10:30:00,37.48,37.6,37.32,37.52,66000.0,18.8112,18.8714,18.7309,18.8312,66000.0
2007-02-28 10:35:00,37.49,37.6,37.34,37.35,51200.0,18.8162,18.8714,18.7409,18.7459,51200.0
2007-02-28 10:40:00,37.57,37.57,37.34,37.52,48600.0,18.8563,18.8563,18.7409,18.8312,48600.0
2007-02-28 10:45:00,37.52,37.62,37.37,37.51,88600.0,18.8312,18.8814,18.7559,18.8262,88600.0
2007-02-28 10:50:00,37.49,37.6,37.34,37.4,32800.0,18.8162,18.8714,18.7409,18.771,32800.0
2007-02-28 10:55:00,37.37,37.51,37.33,37.38,18800.0,18.7559,18.8262,18.7359,18.761,18800.0
2007-02-28 11:00:00,37.37,37.43,37.33,37.41,87400.0,18.7559,18.7861,18.7359,18.776,87400.0
2007-02-28 11:05:00,37.42,37.42,37.34,37.38,14600.0,18.781,18.781,18.7409,18.761,14600.0
2007-02-28 11:10:00,37.38,37.4,37.37,37.38,16800.0,18.761,18.771,18.7559,18.761,16800.0
2007-02-28 11:15:00,37.39,37.49,37.39,37.42,21600.0,18.766,18.8162,18.766,18.781,21600.0
2007-02-28 11:20:00,37.42,37.44,37.4,37.41,43200.0,18.781,18.7911,18.771,18.776,43200.0
2007-02-28 11:25:00,37.41,37.42,37.38,37.42,107000.0,18.776,18.781,18.761,18.781,107000.0
2007-02-28 11:30:00,37.42,37.44,37.38,37.44,39800.0,18.781,18.7911,18.761,18.7911,39800.0
2007-02-28 11:35:00,37.43,37.44,37.38,37.38,31400.0,18.7861,18.7911,18.761,18.761,31400.0
2007-02-28 11:40:00,37.38,37.4,37.33,37.38,40200.0,18.761,18.771,18.7359,18.761,40200.0
2007-02-28 11:45:00,37.38,37.4,37.33,37.34,21800.0,18.761,18.771,18.7359,18.7409,21800.0
2007-02-28 11:50:00,37.34,37.37,37.32,37.32,20400.0,18.7409,18.7559,18.7309,18.7309,20400.0
2007-02-28 11:55:00,37.32,37.42,37.32,37.35,51400.0,18.7309,18.781,18.7309,18.7459,51400.0
2007-02-28 12:00:00,37.35,37.38,37.32,37.35,38800.0,18.7459,18.761,18.7309,18.7459,38800.0
2007-02-28 12:05:00,37.36,37.41,37.34,37.4,28000.0,18.7509,18.776,18.7409,18.771,28000.0
2007-02-28 12:10:00,37.41,37.47,37.39,37.47,33000.0,18.776,18.8061,18.766,18.8061,33000.0
2007-02-28 12:15:00,37.47,37.49,37.45,37.47,38000.0,18.8061,18.8162,18.7961,18.8061,38000.0
2007-02-28 12:20:00,37.46,37.52,37.45,37.51,30600.0,18.8011,18.8312,18.7961,18.8262,30600.0
2007-02-28 12:25:00,37.51,37.54,37.5,37.51,35800.0,18.8262,18.8413,18.8212,18.8262,35800.0
2007-02-28 12:30:00,37.5,37.53,37.5,37.52,71800.0,18.8212,18.8363,18.8212,18.8312,71800.0
2007-02-28 12:35:00,37.52,37.59,37.52,37.54,66200.0,18.8312,18.8664,18.8312,18.8413,66200.0
2007-02-28 12:40:00,37.54,37.6,37.52,37.6,24800.0,18.8413,18.8714,18.8312,18.8714,24800.0
2007-02-28 12:45:00,37.6,37.62,37.57,37.57,22200.0,18.8714,18.8814,18.8563,18.8563,22200.0
2007-02-28 12:50:00,37.57,37.59,37.55,37.57,28400.0,18.8563,18.8664,18.8463,18.8563,28400.0
2007-02-28 12:55:00,37.57,37.58,37.53,37.54,13800.0,18.8563,18.8613,18.8363,18.8413,13800.0
2007-02-28 13:00:00,37.53,37.53,37.46,37.46,26600.0,18.8363,18.8363,18.8011,18.8011,26600.0
2007-02-28 13:05:00,37.46,37.51,37.46,37.48,53000.0,18.8011,18.8262,18.8011,18.8112,53000.0
2007-02-28 13:10:00,37.48,37.49,37.38,37.41,56000.0,18.8112,18.8162,18.761,18.776,56000.0
2007-02-28 13:15:00,37.41,37.41,37.32,37.38,33200.0,18.776,18.776,18.7309,18.761,33200.0
2007-02-28 13:20:00,37.4,37.48,37.39,37.48,21200.0,18.771,18.8112,18.766,18.8112,21200.0
2007-02-28 13:25:00,37.48,37.63,37.48,37.61,86600.0,18.8112,18.8864,18.8112,18.8764,86600.0
2007-02-28 13:30:00,37.6,37.64,37.6,37.6,19600.0,18.8714,18.8915,18.8714,18.8714,19600.0
2007-02-28 13:35:00,37.6,37.63,37.53,37.55,24600.0,18.8714,18.8864,18.8363,18.8463,24600.0
2007-02-28 13:40:00,37.55,37.55,37.48,37.49,18000.0,18.8463,18.8463,18.8112,18.8162,18000.0
2007-02-28 13:45:00,37.5,37.51,37.41,37.41,14400.0,18.8212,18.8262,18.776,18.776,14400.0
2007-02-28 13:50:00,37.4,37.44,37.38,37.41,43400.0,18.771,18.7911,18.761,18.776,43400.0
2007-02-28 13:55:00,37.41,37.41,37.32,37.33,40200.0,18.776,18.776,18.7309,18.7359,40200.0
2007-02-28 14:00:00,37.33,37.48,37.33,37.48,65400.0,18.7359,18.8112,18.7359,18.8112,65400.0
2007-02-28 14:05:00,37.48,37.48,37.38,37.38,16400.0,18.8112,18.8112,18.761,18.761,16400.0
2007-02-28 14:10:00,37.4,37.4,37.34,37.34,19800.0,18.771,18.771,18.7409,18.7409,19800.0
2007-02-28 14:15:00,37.37,37.37,37.26,37.27,49600.0,18.7559,18.7559,18.7007,18.7058,49600.0
2007-02-28 14:20:00,37.27,37.34,37.27,37.3,35200.0,18.7058,18.7409,18.7058,18.7208,35200.0
2007-02-28 14:25:00,37.29,37.34,37.27,37.33,30200.0,18.7158,18.7409,18.7058,18.7359,30200.0
2007-02-28 14:30:00,37.35,37.41,37.34,37.4,20200.0,18.7459,18.776,18.7409,18.771,20200.0
2007-02-28 14:35:00,37.4,37.42,37.36,37.38,19600.0,18.771,18.781,18.7509,18.761,19600.0
2007-02-28 14:40:00,37.38,37.45,37.38,37.45,21400.0,18.761,18.7961,18.761,18.7961,21400.0
2007-02-28 14:45:00,37.45,37.48,37.38,37.46,41200.0,18.7961,18.8112,18.761,18.8011,41200.0
2007-02-28 14:50:00,37.47,37.47,37.35,37.35,30000.0,18.8061,18.8061,18.7459,18.7459,30000.0
2007-02-28 14:55:00,37.35,37.4,37.35,37.4,22200.0,18.7459,18.771,18.7459,18.771,22200.0
2007-02-28 15:00:00,37.39,37.42,37.38,37.4,11000.0,18.766,18.781,18.761,18.771,11000.0
2007-02-28 15:05:00,37.4,37.46,37.4,37.46,17600.0,18.771,18.8011,18.771,18.8011,17600.0
2007-02-28 15:10:00,37.46,37.52,37.46,37.5,31000.0,18.8011,18.8312,18.8011,18.8212,31000.0
2007-02-28 15:15:00,37.5,37.55,37.49,37.54,30800.0,18.8212,18.8463,18.8162,18.8413,30800.0
2007-02-28 15:20:00,37.54,37.54,37.45,37.46,20600.0,18.8413,18.8413,18.7961,18.8011,20600.0
2007-02-28 15:25:00,37.46,37.48,37.46,37.48,16800.0,18.8011,18.8112,18.8011,18.8112,16800.0
2007-02-28 15:30:00,37.47,37.49,37.46,37.46,25800.0,18.8061,18.8162,18.8011,18.8011,25800.0
2007-02-28 15:35:00,37.47,37.49,37.46,37.46,45400.0,18.8061,18.8162,18.8011,18.8011,45400.0
2007-02-28 15:40:00,37.46,37.46,37.38,37.38,27800.0,18.8011,18.8011,18.761,18.761,27800.0
2007-02-28 15:45:00,37.38,37.46,37.38,37.43,43800.0,18.761,18.8011,18.761,18.7861,43800.0
2007-02-28 15:50:00,37.44,37.46,37.42,37.42,49600.0,18.7911,18.8011,18.781,18.781,49600.0
2007-02-28 15:55:00,37.44,37.46,37.38,37.41,86600.0,18.7911,18.8011,18.761,18.776,86600.0
2007-03-01 09:30:00,37.02,37.27,36.88,36.97,64400.0,18.5803,18.7058,18.51,18.5552,64400.0
2007-03-01 09:35:00,37.0,37.24,37.0,37.21,61400.0,18.5702,18.6907,18.5702,18.6756,61400.0
2007-03-01 09:40:00,37.21,37.22,36.84,36.94,58000.0,18.6756,18.6807,18.4899,18.5401,58000.0
2007-03-01 09:45:00,36.94,37.06,36.68,36.77,54600.0,18.5401,18.6004,18.4096,18.4548,54600.0
2007-03-01 09:50:00,36.88,37.15,36.74,37.02,48000.0,18.51,18.6455,18.4398,18.5803,48000.0
2007-03-01 09:55:00,36.8,37.1,36.78,36.8,166800.0,18.4699,18.6204,18.4598,18.4699,166800.0
2007-03-01 10:00:00,36.8,37.1,36.49,36.83,227800.0,18.4699,18.6204,18.3143,18.4849,227800.0
2007-03-01 10:05:00,36.83,37.05,36.54,37.02,96800.0,18.4849,18.5953,18.3394,18.5803,96800.0
2007-03-01 10:10:00,36.95,37.01,36.63,36.96,67400.0,18.5451,18.5753,18.3845,18.5502,67400.0
2007-03-01 10:15:00,36.97,37.05,36.77,37.05,28800.0,18.5552,18.5953,18.4548,18.5953,28800.0
2007-03-01 10:20:00,37.04,37.2,36.8,37.12,38800.0,18.5903,18.6706,18.4699,18.6305,38800.0
2007-03-01 10:25:00,37.13,37.3,36.91,37.24,30600.0,18.6355,18.7208,18.5251,18.6907,30600.0
2007-03-01 10:30:00,37.05,37.38,36.99,37.3,40400.0,18.5953,18.761,18.5652,18.7208,40400.0
2007-03-01 10:35:00,37.3,37.35,37.09,37.34,78200.0,18.7208,18.7459,18.6154,18.7409,78200.0
2007-03-01 10:40:00,37.35,37.57,37.27,37.55,51000.0,18.7459,18.8563,18.7058,18.8463,51000.0
2007-03-01 10:45:00,37.56,37.62,37.22,37.57,58000.0,18.8513,18.8814,18.6807,18.8563,58000.0
2007-03-01 10:50:00,37.32,37.69,37.32,37.62,78600.0,18.7309,18.9166,18.7309,18.8814,78600.0
2007-03-01 10:55:00,37.56,37.73,37.49,37.5,49400.0,18.8513,18.9366,18.8162,18.8212,49400.0
2007-03-01 11:00:00,37.6,37.73,37.51,37.59,36800.0,18.8714,18.9366,18.8262,18.8664,36800.0
2007-03-01 11:05:00,37.56,37.65,37.5,37.56,35800.0,18.8513,18.8965,18.8212,18.8513,35800.0
2007-03-01 11:10:00,37.59,37.6,37.53,37.57,30800.0,18.8664,18.8714,18.8363,18.8563,30800.0
2007-03-01 11:15:00,37.56,37.61,37.51,37.6,27200.0,18.8513,18.8764,18.8262,18.8714,27200.0
2007-03-01 11:20:00,37.54,37.67,37.52,37.65,25600.0,18.8413,18.9065,18.8312,18.8965,25600.0
2007-03-01 11:25:00,37.65,37.68,37.51,37.58,38200.0,18.8965,18.9115,18.8262,18.8613,38200.0
2007-03-01 11:30:00,37.57,37.68,37.52,37.63,48600.0,18.8563,18.9115,18.8312,18.8864,48600.0
2007-03-01 11:35:00,37.6,37.63,37.48,37.48,19000.0,18.8714,18.8864,18.8112,18.8112,19000.0
2007-03-01 11:40:00,37.49,37.49,37.43,37.46,17200.0,18.8162,18.8162,18.7861,18.8011,17200.0
2007-03-01 11:45:00,37.46,37.54,37.42,37.43,20200.0,18.8011,18.8413,18.781,18.7861,20200.0
2007-03-01 11:50:00,37.43,37.47,37.41,37.43,16200.0,18.7861,18.8061,18.776,18.7861,16200.0
2007-03-01 11:55:00,37.43,37.45,37.34,37.38,17200.0,18.7861,18.7961,18.7409,18.761,17200.0
2007-03-01 12:00:00,37.37,37.47,37.36,37.47,19200.0,18.7559,18.8061,18.7509,18.8061,19200.0
2007-03-01 12:05:00,37.46,37.48,37.43,37.47,10200.0,18.8011,18.8112,18.7861,18.8061,10200.0
2007-03-01 12:10:00,37.48,37.56,37.48,37.5,11400.0,18.8112,18.8513,18.8112,18.8212,11400.0
2007-03-01 12:15:00,37.51,37.51,37.43,37.43,12000.0,18.8262,18.8262,18.7861,18.7861,12000.0
2007-03-01 12:20:00,37.43,37.5,37.38,37.49,17800.0,18.7861,18.8212,18.761,18.8162,17800.0
2007-03-01 12:25:00,37.5,37.57,37.47,37.55,22200.0,18.8212,18.8563,18.8061,18.8463,22200.0
2007-03-01 12:30:00,37.54,37.56,37.47,37.49,9800.0,18.8413,18.8513,18.8061,18.8162,9800.0
2007-03-01 12:35:00,37.49,37.5,37.48,37.5,17000.0,18.8162,18.8212,18.8112,18.8212,17000.0
2007-03-01 12:40:00,37.5,37.55,37.5,37.54,8200.0,18.8212,18.8463,18.8212,18.8413,8200.0
2007-03-01 12:45:00,37.55,37.59,37.55,37.59,6800.0,18.8463,18.8664,18.8463,18.8664,6800.0
2007-03-01 12:50:00,37.61,37.61,37.57,37.57,23200.0,18.8764,18.8764,18.8563,18.8563,23200.0
2007-03-01 12:55:00,37.57,37.58,37.53,37.57,10000.0,18.8563,18.8613,18.8363,18.8563,10000.0
2007-03-01 13:00:00,37.59,37.59,37.53,37.58,15200.0,18.8664,18.8664,18.8363,18.8613,15200.0
2007-03-01 13:05:00,37.57,37.58,37.53,37.53,12000.0,18.8563,18.8613,18.8363,18.8363,12000.0
2007-03-01 13:10:00,37.53,37.53,37.46,37.48,10200.0,18.8363,18.8363,18.8011,18.8112,10200.0
2007-03-01 13:15:00,37.47,37.49,37.47,37.49,4800.0,18.8061,18.8162,18.8061,18.8162,4800.0
2007-03-01 13:20:00,37.48,37.51,37.48,37.5,9400.0,18.8112,18.8262,18.8112,18.8212,9400.0
2007-03-01 13:25:00,37.51,37.55,37.49,37.55,15200.0,18.8262,18.8463,18.8162,18.8463,15200.0
2007-03-01 13:30:00,37.54,37.61,37.51,37.51,20600.0,18.8413,18.8764,18.8262,18.8262,20600.0
2007-03-01 13:35:00,37.51,37.51,37.44,37.46,17200.0,18.8262,18.8262,18.7911,18.8011,17200.0
2007-03-01 13:40:00,37.46,37.47,37.44,37.45,13600.0,18.8011,18.8061,18.7911,18.7961,13600.0
2007-03-01 13:45:00,37.46,37.52,37.46,37.52,7200.0,18.8011,18.8312,18.8011,18.8312,7200.0
2007-03-01 13:50:00,37.52,37.59,37.52,37.57,28400.0,18.8312,18.8664,18.8312,18.8563,28400.0
2007-03-01 13:55:00,37.57,37.61,37.54,37.57,15000.0,18.8563,18.8764,18.8413,18.8563,15000.0
2007-03-01 14:00:00,37.56,37.65,37.54,37.64,22000.0,18.8513,18.8965,18.8413,18.8915,22000.0
2007-03-01 14:05:00,37.65,37.67,37.55,37.56,28200.0,18.8965,18.9065,18.8463,18.8513,28200.0
2007-03-01 14:10:00,37.56,37.58,37.52,37.54,29200.0,18.8513,18.8613,18.8312,18.8413,29200.0
2007-03-01 14:15:00,37.52,37.55,37.5,37.5,27400.0,18.8312,18.8463,18.8212,18.8212,27400.0
2007-03-01 14:20:00,37.5,37.53,37.48,37.51,31800.0,18.8212,18.8363,18.8112,18.8262,31800.0
2007-03-01 14:25:00,37.51,37.54,37.48,37.48,25000.0,18.8262,18.8413,18.8112,18.8112,25000.0
2007-03-01 14:30:00,37.47,37.52,37.47,37.52,15200.0,18.8061,18.8312,18.8061,18.8312,15200.0
2007-03-01 14:35:00,37.52,37.57,37.52,37.57,21400.0,18.8312,18.8563,18.8312,18.8563,21400.0
2007-03-01 14:40:00,37.56,37.59,37.53,37.56,19200.0,18.8513,18.8664,18.8363,18.8513,19200.0
2007-03-01 14:45:00,37.56,37.64,37.56,37.64,22600.0,18.8513,18.8915,18.8513,18.8915,22600.0
2007-03-01 14:50:00,37.63,37.7,37.62,37.63,29000.0,18.8864,18.9216,18.8814,18.8864,29000.0
2007-03-01 14:55:00,37.64,37.7,37.64,37.7,55200.0,18.8915,18.9216,18.8915,18.9216,55200.0
2007-03-01 15:00:00,37.71,37.71,37.66,37.69,63000.0,18.9266,18.9266,18.9015,18.9166,63000.0
2007-03-01 15:05:00,37.7,37.71,37.67,37.7,39800.0,18.9216,18.9266,18.9065,18.9216,39800.0
2007-03-01 15:10:00,37.7,37.71,37.65,37.65,45600.0,18.9216,18.9266,18.8965,18.8965,45600.0
2007-03-01 15:15:00,37.66,37.66,37.57,37.6,25800.0,18.9015,18.9015,18.8563,18.8714,25800.0
2007-03-01 15:20:00,37.6,37.6,37.51,37.51,73800.0,18.8714,18.8714,18.8262,18.8262,73800.0
2007-03-01 15:25:00,37.51,37.51,37.43,37.49,66200.0,18.8262,18.8262,18.7861,18.8162,66200.0
2007-03-01 15:30:00,37.49,37.6,37.47,37.48,61600.0,18.8162,18.8714,18.8061,18.8112,61600.0
2007-03-01 15:35:00,37.48,37.5,37.45,37.46,32600.0,18.8112,18.8212,18.7961,18.8011,32600.0
2007-03-01 15:40:00,37.47,37.52,37.46,37.51,27400.0,18.8061,18.8312,18.8011,18.8262,27400.0
2007-03-01 15:45:00,37.49,37.52,37.46,37.47,36600.0,18.8162,18.8312,18.8011,18.8061,36600.0
2007-03-01 15:50:00,37.47,37.53,37.47,37.5,48000.0,18.8061,18.8363,18.8061,18.8212,48000.0
2007-03-01 15:55:00,37.49,37.54,37.48,37.5,70400.0,18.8162,18.8413,18.8112,18.8212,70400.0
2007-03-02 09:30:00,37.32,37.43,37.02,37.1,53200.0,18.7309,18.7861,18.5803,18.6204,53200.0
2007-03-02 09:35:00,37.07,37.24,37.07,37.17,22600.0,18.6054,18.6907,18.6054,18.6556,22600.0
2007-03-02 09:40:00,37.18,37.26,37.1,37.24,11400.0,18.6606,18.7007,18.6204,18.6907,11400.0
2007-03-02 09:45:00,37.21,37.26,37.16,37.16,20400.0,18.6756,18.7007,18.6505,18.6505,20400.0
2007-03-02 09:50:00,37.13,37.19,37.1,37.18,14200.0,18.6355,18.6656,18.6204,18.6606,14200.0
2007-03-02 09:55:00,37.13,37.13,37.05,37.07,15800.0,18.6355,18.6355,18.5953,18.6054,15800.0
2007-03-02 10:00:00,37.08,37.22,36.99,37.1,30400.0,18.6104,18.6807,18.5652,18.6204,30400.0
2007-03-02 10:05:00,37.11,37.13,37.02,37.11,14600.0,18.6255,18.6355,18.5803,18.6255,14600.0
2007-03-02 10:10:00,37.07,37.13,37.04,37.1,18400.0,18.6054,18.6355,18.5903,18.6204,18400.0
2007-03-02 10:15:00,37.1,37.17,37.09,37.11,19800.0,18.6204,18.6556,18.6154,18.6255,19800.0
2007-03-02 10:20:00,37.1,37.13,37.09,37.12,37200.0,18.6204,18.6355,18.6154,18.6305,37200.0
2007-03-02 10:25:00,37.13,37.16,37.12,37.16,27000.0,18.6355,18.6505,18.6305,18.6505,27000.0
2007-03-02 10:30:00,37.16,37.17,37.1,37.15,30800.0,18.6505,18.6556,18.6204,18.6455,30800.0
2007-03-02 10:35:00,37.15,37.17,37.11,37.11,24800.0,18.6455,18.6556,18.6255,18.6255,24800.0
2007-03-02 10:40:00,37.1,37.22,37.09,37.2,47000.0,18.6204,18.6807,18.6154,18.6706,47000.0
2007-03-02 10:45:00,37.21,37.21,37.15,37.15,19000.0,18.6756,18.6756,18.6455,18.6455,19000.0
2007-03-02 10:50:00,37.17,37.18,37.13,37.16,25800.0,18.6556,18.6606,18.6355,18.6505,25800.0
2007-03-02 10:55:00,37.15,37.17,37.13,37.16,11600.0,18.6455,18.6556,18.6355,18.6505,11600.0
2007-03-02 11:00:00,37.15,37.17,37.12,37.16,20600.0,18.6455,18.6556,18.6305,18.6505,20600.0
2007-03-02 11:05:00,37.16,37.18,37.15,37.16,21000.0,18.6505,18.6606,18.6455,18.6505,21000.0
2007-03-02 11:10:00,37.16,37.2,37.16,37.2,11600.0,18.6505,18.6706,18.6505,18.6706,11600.0
2007-03-02 11:15:00,37.2,37.35,37.2,37.35,30600.0,18.6706,18.7459,18.6706,18.7459,30600.0
2007-03-02 11:20:00,37.35,37.36,37.27,37.31,24200.0,18.7459,18.7509,18.7058,18.7258,24200.0
2007-03-02 11:25:00,37.32,37.4,37.32,37.38,26000.0,18.7309,18.771,18.7309,18.761,26000.0
2007-03-02 11:30:00,37.35,37.43,37.34,37.35,21600.0,18.7459,18.7861,18.7409,18.7459,21600.0
2007-03-02 11:35:00,37.35,37.35,37.3,37.31,13800.0,18.7459,18.7459,18.7208,18.7258,13800.0
2007-03-02 11:40:00,37.32,37.39,37.32,37.35,86400.0,18.7309,18.766,18.7309,18.7459,86400.0
2007-03-02 11:45:00,37.37,37.37,37.35,37.35,10000.0,18.7559,18.7559,18.7459,18.7459,10000.0
2007-03-02 11:50:00,37.35,37.37,37.33,37.36,29000.0,18.7459,18.7559,18.7359,18.7509,29000.0
2007-03-02 11:55:00,37.34,37.36,37.34,37.36,14000.0,18.7409,18.7509,18.7409,18.7509,14000.0
2007-03-02 12:00:00,37.35,37.42,37.35,37.42,45400.0,18.7459,18.781,18.7459,18.781,45400.0
2007-03-02 12:05:00,37.41,37.49,37.41,37.49,48200.0,18.776,18.8162,18.776,18.8162,48200.0
2007-03-02 12:10:00,37.48,37.49,37.43,37.43,34800.0,18.8112,18.8162,18.7861,18.7861,34800.0
2007-03-02 12:15:00,37.43,37.44,37.36,37.36,23000.0,18.7861,18.7911,18.7509,18.7509,23000.0
2007-03-02 12:20:00,37.35,37.44,37.35,37.44,16200.0,18.7459,18.7911,18.7459,18.7911,16200.0
2007-03-02 12:25:00,37.43,37.43,37.35,37.35,10800.0,18.7861,18.7861,18.7459,18.7459,10800.0
2007-03-02 12:30:00,37.35,37.4,37.3,37.37,65000.0,18.7459,18.771,18.7208,18.7559,65000.0
2007-03-02 12:35:00,37.37,37.43,37.37,37.41,9800.0,18.7559,18.7861,18.7559,18.776,9800.0
2007-03-02 12:40:00,37.42,37.42,37.29,37.29,22000.0,18.781,18.781,18.7158,18.7158,22000.0
2007-03-02 12:45:00,37.3,37.38,37.3,37.35,31800.0,18.7208,18.761,18.7208,18.7459,31800.0
2007-03-02 12:50:00,37.33,37.42,37.31,37.41,19400.0,18.7359,18.781,18.7258,18.776,19400.0
2007-03-02 12:55:00,37.42,37.49,37.42,37.47,27800.0,18.781,18.8162,18.781,18.8061,27800.0
2007-03-02 13:00:00,37.49,37.52,37.48,37.49,15800.0,18.8162,18.8312,18.8112,18.8162,15800.0
2007-03-02 13:05:00,37.49,37.49,37.4,37.4,7000.0,18.8162,18.8162,18.771,18.771,7000.0
2007-03-02 13:10:00,37.43,37.43,37.35,37.41,9600.0,18.7861,18.7861,18.7459,18.776,9600.0
2007-03-02 13:15:00,37.41,37.45,37.37,37.39,9600.0,18.776,18.7961,18.7559,18.766,9600.0
2007-03-02 13:20:00,37.42,37.42,37.32,37.34,18000.0,18.781,18.781,18.7309,18.7409,18000.0
2007-03-02 13:25:00,37.33,37.38,37.23,37.26,38800.0,18.7359,18.761,18.6857,18.7007,38800.0
2007-03-02 13:30:00,37.24,37.31,37.18,37.31,17400.0,18.6907,18.7258,18.6606,18.7258,17400.0
2007-03-02 13:35:00,37.3,37.34,37.24,37.27,12400.0,18.7208,18.7409,18.6907,18.7058,12400.0
2007-03-02 13:40:00,37.26,37.35,37.23,37.31,20400.0,18.7007,18.7459,18.6857,18.7258,20400.0
2007-03-02 13:45:00,37.31,37.31,37.22,37.31,15600.0,18.7258,18.7258,18.6807,18.7258,15600.0
2007-03-02 13:50:00,37.3,37.34,37.24,37.24,19000.0,18.7208,18.7409,18.6907,18.6907,19000.0
2007-03-02 13:55:00,37.27,37.32,37.26,37.29,11400.0,18.7058,18.7309,18.7007,18.7158,11400.0
2007-03-02 14:00:00,37.31,37.33,37.23,37.27,16200.0,18.7258,18.7359,18.6857,18.7058,16200.0
2007-03-02 14:05:00,37.24,37.29,37.24,37.27,45400.0,18.6907,18.7158,18.6907,18.7058,45400.0
2007-03-02 14:10:00,37.27,37.31,37.23,37.24,36400.0,18.7058,18.7258,18.6857,18.6907,36400.0
2007-03-02 14:15:00,37.24,37.26,37.17,37.24,14400.0,18.6907,18.7007,18.6556,18.6907,14400.0
2007-03-02 14:20:00,37.26,37.28,37.21,37.22,19400.0,18.7007,18.7108,18.6756,18.6807,19400.0
2007-03-02 14:25:00,37.22,37.25,37.19,37.23,13800.0,18.6807,18.6957,18.6656,18.6857,13800.0
2007-03-02 14:30:00,37.21,37.26,37.21,37.21,23800.0,18.6756,18.7007,18.6756,18.6756,23800.0
2007-03-02 14:35:00,37.21,37.28,37.17,37.28,12200.0,18.6756,18.7108,18.6556,18.7108,12200.0
2007-03-02 14:40:00,37.29,37.31,37.27,37.29,28000.0,18.7158,18.7258,18.7058,18.7158,28000.0
2007-03-02 14:45:00,37.29,37.29,37.22,37.24,13000.0,18.7158,18.7158,18.6807,18.6907,13000.0
2007-03-02 14:50:00,37.26,37.27,37.24,37.24,12200.0,18.7007,18.7058,18.6907,18.6907,12200.0
2007-03-02 14:55:00,37.24,37.25,37.19,37.24,18600.0,18.6907,18.6957,18.6656,18.6907,18600.0
2007-03-02 15:00:00,37.21,37.27,37.21,37.26,34400.0,18.6756,18.7058,18.6756,18.7007,34400.0
2007-03-02 15:05:00,37.26,37.27,37.22,37.24,8600.0,18.7007,18.7058,18.6807,18.6907,8600.0
2007-03-02 15:10:00,37.24,37.28,37.24,37.26,11200.0,18.6907,18.7108,18.6907,18.7007,11200.0
2007-03-02 15:15:00,37.27,37.29,37.24,37.25,18400.0,18.7058,18.7158,18.6907,18.6957,18400.0
2007-03-02 15:20:00,37.26,37.27,37.22,37.23,10600.0,18.7007,18.7058,18.6807,18.6857,10600.0
2007-03-02 15:25:00,37.23,37.23,37.2,37.21,12200.0,18.6857,18.6857,18.6706,18.6756,12200.0
2007-03-02 15:30:00,37.22,37.24,37.19,37.2,25600.0,18.6807,18.6907,18.6656,18.6706,25600.0
2007-03-02 15:35:00,37.19,37.23,37.18,37.21,27400.0,18.6656,18.6857,18.6606,18.6756,27400.0
2007-03-02 15:40:00,37.2,37.24,37.17,37.18,23200.0,18.6706,18.6907,18.6556,18.6606,23200.0
2007-03-02 15:45:00,37.18,37.19,37.12,37.12,44000.0,18.6606,18.6656,18.6305,18.6305,44000.0
2007-03-02 15:50:00,37.12,37.12,37.02,37.02,63400.0,18.6305,18.6305,18.5803,18.5803,63400.0
2007-03-02 15:55:00,37.02,37.02,36.93,36.96,154400.0,18.5803,18.5803,18.5351,18.5502,154400.0
2007-03-05 09:35:00,36.8,36.8,36.56,36.71,63400.0,18.4699,18.4699,18.3494,18.4247,63400.0
2007-03-05 09:40:00,36.73,36.83,36.68,36.75,49800.0,18.4347,18.4849,18.4096,18.4448,49800.0
2007-03-05 09:45:00,36.78,36.85,36.65,36.81,25200.0,18.4598,18.495,18.3946,18.4749,25200.0
2007-03-05 09:50:00,36.81,36.98,36.8,36.98,25200.0,18.4749,18.5602,18.4699,18.5602,25200.0
2007-03-05 09:55:00,36.98,37.02,36.94,36.99,31800.0,18.5602,18.5803,18.5401,18.5652,31800.0
2007-03-05 10:00:00,36.98,36.98,36.76,36.82,30000.0,18.5602,18.5602,18.4498,18.4799,30000.0
2007-03-05 10:05:00,36.82,36.86,36.79,36.83,27400.0,18.4799,18.5,18.4648,18.4849,27400.0
2007-03-05 10:10:00,36.82,36.96,36.82,36.89,81200.0,18.4799,18.5502,18.4799,18.515,81200.0
2007-03-05 10:15:00,36.89,36.96,36.89,36.91,29400.0,18.515,18.5502,18.515,18.5251,29400.0
2007-03-05 10:20:00,36.92,36.93,36.88,36.89,14600.0,18.5301,18.5351,18.51,18.515,14600.0
2007-03-05 10:25:00,36.88,36.9,36.85,36.88,18800.0,18.51,18.5201,18.495,18.51,18800.0
2007-03-05 10:30:00,36.9,36.98,36.87,36.9,51000.0,18.5201,18.5602,18.505,18.5201,51000.0
2007-03-05 10:35:00,36.91,36.93,36.85,36.9,15800.0,18.5251,18.5351,18.495,18.5201,15800.0
2007-03-05 10:40:00,36.89,36.94,36.88,36.91,29800.0,18.515,18.5401,18.51,18.5251,29800.0
2007-03-05 10:45:00,36.91,36.92,36.88,36.9,26000.0,18.5251,18.5301,18.51,18.5201,26000.0
2007-03-05 10:50:00,36.9,36.92,36.88,36.9,13000.0,18.5201,18.5301,18.51,18.5201,13000.0
2007-03-05 10:55:00,36.93,36.94,36.88,36.92,16600.0,18.5351,18.5401,18.51,18.5301,16600.0
2007-03-05 11:00:00,36.93,36.96,36.88,36.89,19400.0,18.5351,18.5502,18.51,18.515,19400.0
2007-03-05 11:05:00,36.9,36.98,36.9,36.97,47600.0,18.5201,18.5602,18.5201,18.5552,47600.0
2007-03-05 11:10:00,36.97,37.02,36.97,36.99,14400.0,18.5552,18.5803,18.5552,18.5652,14400.0
2007-03-05 11:15:00,36.99,37.01,36.98,37.01,20400.0,18.5652,18.5753,18.5602,18.5753,20400.0
2007-03-05 11:20:00,37.01,37.05,37.0,37.02,20600.0,18.5753,18.5953,18.5702,18.5803,20600.0
2007-03-05 11:25:00,37.03,37.05,36.99,37.01,13800.0,18.5853,18.5953,18.5652,18.5753,13800.0
2007-03-05 11:30:00,37.01,37.01,36.97,37.0,16400.0,18.5753,18.5753,18.5552,18.5702,16400.0
2007-03-05 11:35:00,36.99,37.01,36.93,36.96,10600.0,18.5652,18.5753,18.5351,18.5502,10600.0
2007-03-05 11:40:00,36.98,36.98,36.93,36.95,7200.0,18.5602,18.5602,18.5351,18.5451,7200.0
2007-03-05 11:45:00,36.97,36.97,36.93,36.96,17600.0,18.5552,18.5552,18.5351,18.5502,17600.0
2007-03-05 11:50:00,36.96,36.97,36.88,36.88,16000.0,18.5502,18.5552,18.51,18.51,16000.0
2007-03-05 11:55:00,36.89,36.89,36.8,36.82,19800.0,18.515,18.515,18.4699,18.4799,19800.0
2007-03-05 12:00:00,36.81,36.82,36.77,36.77,14200.0,18.4749,18.4799,18.4548,18.4548,14200.0
2007-03-05 12:05:00,36.76,36.76,36.72,36.75,17000.0,18.4498,18.4498,18.4297,18.4448,17000.0
2007-03-05 12:10:00,36.78,36.81,36.78,36.78,13800.0,18.4598,18.4749,18.4598,18.4598,13800.0
2007-03-05 12:15:00,36.78,36.81,36.78,36.8,8800.0,18.4598,18.4749,18.4598,18.4699,8800.0
2007-03-05 12:20:00,36.8,36.83,36.8,36.8,10000.0,18.4699,18.4849,18.4699,18.4699,10000.0
2007-03-05 12:25:00,36.8,36.8,36.79,36.8,7000.0,18.4699,18.4699,18.4648,18.4699,7000.0
2007-03-05 12:30:00,36.8,36.81,36.77,36.77,4600.0,18.4699,18.4749,18.4548,18.4548,4600.0
2007-03-05 12:35:00,36.77,36.77,36.72,36.76,12800.0,18.4548,18.4548,18.4297,18.4498,12800.0
2007-03-05 12:40:00,36.76,36.85,36.75,36.85,17400.0,18.4498,18.495,18.4448,18.495,17400.0
2007-03-05 12:45:00,36.84,36.87,36.84,36.85,12600.0,18.4899,18.505,18.4899,18.495,12600.0
2007-03-05 12:50:00,36.85,36.85,36.8,36.81,46600.0,18.495,18.495,18.4699,18.4749,46600.0
2007-03-05 12:55:00,36.81,36.82,36.74,36.77,22000.0,18.4749,18.4799,18.4398,18.4548,22000.0
2007-03-05 13:00:00,36.76,36.77,36.74,36.74,13400.0,18.4498,18.4548,18.4398,18.4398,13400.0
2007-03-05 13:05:00,36.74,36.74,36.7,36.73,6800.0,18.4398,18.4398,18.4197,18.4347,6800.0
2007-03-05 13:10:00,36.74,36.8,36.72,36.8,31200.0,18.4398,18.4699,18.4297,18.4699,31200.0
2007-03-05 13:15:00,36.82,36.84,36.8,36.8,19400.0,18.4799,18.4899,18.4699,18.4699,19400.0
2007-03-05 13:20:00,36.81,36.81,36.77,36.77,23600.0,18.4749,18.4749,18.4548,18.4548,23600.0
2007-03-05 13:25:00,36.77,36.77,36.76,36.77,20200.0,18.4548,18.4548,18.4498,18.4548,20200.0
2007-03-05 13:30:00,36.77,36.81,36.77,36.81,11800.0,18.4548,18.4749,18.4548,18.4749,11800.0
2007-03-05 13:35:00,36.81,36.81,36.78,36.81,11400.0,18.4749,18.4749,18.4598,18.4749,11400.0
2007-03-05 13:40:00,36.8,36.89,36.8,36.89,14800.0,18.4699,18.515,18.4699,18.515,14800.0
2007-03-05 13:45:00,36.9,36.94,36.89,36.93,43000.0,18.5201,18.5401,18.515,18.5351,43000.0
2007-03-05 13:50:00,36.92,36.94,36.92,36.93,11000.0,18.5301,18.5401,18.5301,18.5351,11000.0
2007-03-05 13:55:00,36.92,36.95,36.92,36.94,45000.0,18.5301,18.5451,18.5301,18.5401,45000.0
2007-03-05 14:00:00,36.94,36.99,36.94,36.96,72800.0,18.5401,18.5652,18.5401,18.5502,72800.0
2007-03-05 14:05:00,36.97,37.01,36.96,36.99,33000.0,18.5552,18.5753,18.5502,18.5652,33000.0
2007-03-05 14:10:00,36.99,36.99,36.91,36.91,46800.0,18.5652,18.5652,18.5251,18.5251,46800.0
2007-03-05 14:15:00,36.91,36.93,36.87,36.93,16600.0,18.5251,18.5351,18.505,18.5351,16600.0
2007-03-05 14:20:00,36.92,36.94,36.91,36.93,11000.0,18.5301,18.5401,18.5251,18.5351,11000.0
2007-03-05 14:25:00,36.93,36.94,36.91,36.92,9400.0,18.5351,18.5401,18.5251,18.5301,9400.0
2007-03-05 14:30:00,36.93,36.94,36.91,36.91,26400.0,18.5351,18.5401,18.5251,18.5251,26400.0
2007-03-05 14:35:00,36.92,36.97,36.91,36.91,50400.0,18.5301,18.5552,18.5251,18.5251,50400.0
2007-03-05 14:40:00,36.91,36.94,36.91,36.93,25600.0,18.5251,18.5401,18.5251,18.5351,25600.0
2007-03-05 14:45:00,36.93,36.98,36.92,36.97,15200.0,18.5351,18.5602,18.5301,18.5552,15200.0
2007-03-05 14:50:00,36.97,36.98,36.95,36.96,39600.0,18.5552,18.5602,18.5451,18.5502,39600.0
2007-03-05 14:55:00,36.96,36.98,36.95,36.97,17800.0,18.5502,18.5602,18.5451,18.5552,17800.0
2007-03-05 15:00:00,36.98,36.98,36.89,36.9,42400.0,18.5602,18.5602,18.515,18.5201,42400.0
2007-03-05 15:05:00,36.9,36.91,36.81,36.82,44200.0,18.5201,18.5251,18.4749,18.4799,44200.0
2007-03-05 15:10:00,36.8,36.83,36.74,36.81,35800.0,18.4699,18.4849,18.4398,18.4749,35800.0
2007-03-05 15:15:00,36.81,36.86,36.81,36.86,21800.0,18.4749,18.5,18.4749,18.5,21800.0
2007-03-05 15:20:00,36.84,36.88,36.84,36.85,33800.0,18.4899,18.51,18.4899,18.495,33800.0
2007-03-05 15:25:00,36.86,36.87,36.83,36.87,35400.0,18.5,18.505,18.4849,18.505,35400.0
2007-03-05 15:30:00,36.86,36.88,36.86,36.86,27600.0,18.5,18.51,18.5,18.5,27600.0
2007-03-05 15:35:00,36.87,36.88,36.85,36.85,27000.0,18.505,18.51,18.495,18.495,27000.0
2007-03-05 15:40:00,36.84,36.84,36.74,36.74,35800.0,18.4899,18.4899,18.4398,18.4398,35800.0
2007-03-05 15:45:00,36.76,36.8,36.75,36.77,54000.0,18.4498,18.4699,18.4448,18.4548,54000.0
2007-03-05 15:50:00,36.77,36.79,36.64,36.67,51800.0,18.4548,18.4648,18.3896,18.4046,51800.0
2007-03-05 15:55:00,36.67,36.7,36.61,36.65,78200.0,18.4046,18.4197,18.3745,18.3946,78200.0
2007-03-06 09:30:00,37.4,37.4,36.51,36.65,54400.0,18.771,18.771,18.3243,18.3946,54400.0
2007-03-06 09:35:00,36.6,36.69,36.44,36.65,38200.0,18.3695,18.4147,18.2892,18.3946,38200.0
2007-03-06 09:40:00,36.63,36.71,36.63,36.7,37600.0,18.3845,18.4247,18.3845,18.4197,37600.0
2007-03-06 09:45:00,36.68,36.71,36.67,36.71,30600.0,18.4096,18.4247,18.4046,18.4247,30600.0
2007-03-06 09:50:00,36.68,36.84,36.67,36.84,35000.0,18.4096,18.4899,18.4046,18.4899,35000.0
2007-03-06 09:55:00,36.82,36.9,36.82,36.9,32800.0,18.4799,18.5201,18.4799,18.5201,32800.0
2007-03-06 10:00:00,36.9,36.93,36.79,36.83,36400.0,18.5201,18.5351,18.4648,18.4849,36400.0
2007-03-06 10:05:00,36.83,36.9,36.7,36.7,26200.0,18.4849,18.5201,18.4197,18.4197,26200.0
2007-03-06 10:10:00,36.72,36.86,36.72,36.85,28400.0,18.4297,18.5,18.4297,18.495,28400.0
2007-03-06 10:15:00,36.85,36.85,36.79,36.8,14800.0,18.495,18.495,18.4648,18.4699,14800.0
2007-03-06 10:20:00,36.79,36.81,36.77,36.77,14800.0,18.4648,18.4749,18.4548,18.4548,14800.0
2007-03-06 10:25:00,36.79,36.87,36.79,36.86,17000.0,18.4648,18.505,18.4648,18.5,17000.0
2007-03-06 10:30:00,36.87,36.94,36.85,36.88,34400.0,18.505,18.5401,18.495,18.51,34400.0
2007-03-06 10:35:00,36.87,36.91,36.85,36.88,30200.0,18.505,18.5251,18.495,18.51,30200.0
2007-03-06 10:40:00,36.88,36.91,36.85,36.89,24600.0,18.51,18.5251,18.495,18.515,24600.0
2007-03-06 10:45:00,36.88,36.88,36.8,36.84,23600.0,18.51,18.51,18.4699,18.4899,23600.0
2007-03-06 10:50:00,36.83,36.85,36.83,36.85,15200.0,18.4849,18.495,18.4849,18.495,15200.0
2007-03-06 10:55:00,36.85,36.85,36.79,36.82,30800.0,18.495,18.495,18.4648,18.4799,30800.0
2007-03-06 11:00:00,36.83,36.87,36.82,36.87,14800.0,18.4849,18.505,18.4799,18.505,14800.0
2007-03-06 11:05:00,36.86,36.87,36.84,36.85,11600.0,18.5,18.505,18.4899,18.495,11600.0
2007-03-06 11:10:00,36.84,36.88,36.84,36.87,14800.0,18.4899,18.51,18.4899,18.505,14800.0
2007-03-06 11:15:00,36.86,36.86,36.84,36.85,14200.0,18.5,18.5,18.4899,18.495,14200.0
2007-03-06 11:20:00,36.83,36.85,36.82,36.84,21600.0,18.4849,18.495,18.4799,18.4899,21600.0
2007-03-06 11:25:00,36.84,36.85,36.83,36.85,15800.0,18.4899,18.495,18.4849,18.495,15800.0
2007-03-06 11:30:00,36.85,36.88,36.83,36.83,21800.0,18.495,18.51,18.4849,18.4849,21800.0
2007-03-06 11:35:00,36.83,36.83,36.73,36.74,41400.0,18.4849,18.4849,18.4347,18.4398,41400.0
2007-03-06 11:40:00,36.74,36.77,36.72,36.77,33800.0,18.4398,18.4548,18.4297,18.4548,33800.0
2007-03-06 11:45:00,36.77,36.78,36.71,36.71,41800.0,18.4548,18.4598,18.4247,18.4247,41800.0
2007-03-06 11:50:00,36.72,36.74,36.7,36.7,32200.0,18.4297,18.4398,18.4197,18.4197,32200.0
2007-03-06 11:55:00,36.7,36.71,36.66,36.7,89400.0,18.4197,18.4247,18.3996,18.4197,89400.0
2007-03-06 12:00:00,36.71,36.72,36.68,36.7,181200.0,18.4247,18.4297,18.4096,18.4197,181200.0
2007-03-06 12:05:00,36.72,36.73,36.69,36.73,34600.0,18.4297,18.4347,18.4147,18.4347,34600.0
2007-03-06 12:10:00,36.73,36.74,36.68,36.74,57200.0,18.4347,18.4398,18.4096,18.4398,57200.0
2007-03-06 12:15:00,36.74,36.77,36.7,36.7,50200.0,18.4398,18.4548,18.4197,18.4197,50200.0
2007-03-06 12:20:00,36.7,36.71,36.68,36.7,26400.0,18.4197,18.4247,18.4096,18.4197,26400.0
2007-03-06 12:25:00,36.7,36.74,36.69,36.74,13400.0,18.4197,18.4398,18.4147,18.4398,13400.0
2007-03-06 12:30:00,36.73,36.77,36.71,36.76,22200.0,18.4347,18.4548,18.4247,18.4498,22200.0
2007-03-06 12:35:00,36.76,36.77,36.71,36.74,49200.0,18.4498,18.4548,18.4247,18.4398,49200.0
2007-03-06 12:40:00,36.74,36.78,36.71,36.76,45800.0,18.4398,18.4598,18.4247,18.4498,45800.0
2007-03-06 12:45:00,36.76,36.77,36.74,36.76,47000.0,18.4498,18.4548,18.4398,18.4498,47000.0
2007-03-06 12:50:00,36.76,36.81,36.74,36.76,51400.0,18.4498,18.4749,18.4398,18.4498,51400.0
2007-03-06 12:55:00,36.76,36.77,36.75,36.77,31200.0,18.4498,18.4548,18.4448,18.4548,31200.0
2007-03-06 13:00:00,36.78,36.79,36.76,36.77,16400.0,18.4598,18.4648,18.4498,18.4548,16400.0
2007-03-06 13:05:00,36.77,36.78,36.75,36.78,12800.0,18.4548,18.4598,18.4448,18.4598,12800.0
2007-03-06 13:10:00,36.77,36.77,36.74,36.74,5200.0,18.4548,18.4548,18.4398,18.4398,5200.0
2007-03-06 13:15:00,36.74,36.76,36.73,36.75,19400.0,18.4398,18.4498,18.4347,18.4448,19400.0
2007-03-06 13:20:00,36.75,36.75,36.74,36.74,8200.0,18.4448,18.4448,18.4398,18.4398,8200.0
2007-03-06 13:25:00,36.75,36.75,36.74,36.75,7800.0,18.4448,18.4448,18.4398,18.4448,7800.0
2007-03-06 13:30:00,36.74,36.8,36.72,36.79,34000.0,18.4398,18.4699,18.4297,18.4648,34000.0
2007-03-06 13:35:00,36.79,36.8,36.75,36.8,20600.0,18.4648,18.4699,18.4448,18.4699,20600.0
2007-03-06 13:40:00,36.79,36.8,36.77,36.79,21800.0,18.4648,18.4699,18.4548,18.4648,21800.0
2007-03-06 13:45:00,36.8,36.82,36.75,36.77,36800.0,18.4699,18.4799,18.4448,18.4548,36800.0
2007-03-06 13:50:00,36.76,36.77,36.74,36.75,22400.0,18.4498,18.4548,18.4398,18.4448,22400.0
2007-03-06 13:55:00,36.75,36.75,36.71,36.72,21000.0,18.4448,18.4448,18.4247,18.4297,21000.0
2007-03-06 14:00:00,36.72,36.75,36.72,36.75,110200.0,18.4297,18.4448,18.4297,18.4448,110200.0
2007-03-06 14:05:00,36.75,36.77,36.75,36.76,29600.0,18.4448,18.4548,18.4448,18.4498,29600.0
2007-03-06 14:10:00,36.76,36.77,36.76,36.77,5400.0,18.4498,18.4548,18.4498,18.4548,5400.0
2007-03-06 14:15:00,36.79,36.79,36.77,36.77,5200.0,18.4648,18.4648,18.4548,18.4548,5200.0
2007-03-06 14:20:00,36.77,36.79,36.77,36.79,9200.0,18.4548,18.4648,18.4548,18.4648,9200.0
2007-03-06 14:25:00,36.79,36.83,36.75,36.77,26000.0,18.4648,18.4849,18.4448,18.4548,26000.0
2007-03-06 14:30:00,36.76,36.77,36.76,36.77,7800.0,18.4498,18.4548,18.4498,18.4548,7800.0
2007-03-06 14:35:00,36.77,36.77,36.75,36.77,18800.0,18.4548,18.4548,18.4448,18.4548,18800.0
2007-03-06 14:40:00,36.77,36.77,36.77,36.77,18200.0,18.4548,18.4548,18.4548,18.4548,18200.0
2007-03-06 14:45:00,36.77,36.77,36.77,36.77,17000.0,18.4548,18.4548,18.4548,18.4548,17000.0
2007-03-06 14:50:00,36.77,36.77,36.75,36.76,12600.0,18.4548,18.4548,18.4448,18.4498,12600.0
2007-03-06 14:55:00,36.76,36.79,36.75,36.79,14400.0,18.4498,18.4648,18.4448,18.4648,14400.0
2007-03-06 15:00:00,36.79,36.82,36.79,36.82,24400.0,18.4648,18.4799,18.4648,18.4799,24400.0
2007-03-06 15:05:00,36.82,36.86,36.81,36.86,17600.0,18.4799,18.5,18.4749,18.5,17600.0
2007-03-06 15:10:00,36.87,36.88,36.86,36.88,33800.0,18.505,18.51,18.5,18.51,33800.0
2007-03-06 15:15:00,36.88,36.88,36.85,36.85,19600.0,18.51,18.51,18.495,18.495,19600.0
2007-03-06 15:20:00,36.85,36.88,36.85,36.87,13600.0,18.495,18.51,18.495,18.505,13600.0
2007-03-06 15:25:00,36.88,36.98,36.87,36.91,53600.0,18.51,18.5602,18.505,18.5251,53600.0
2007-03-06 15:30:00,36.91,36.93,36.89,36.9,78800.0,18.5251,18.5351,18.515,18.5201,78800.0
2007-03-06 15:35:00,36.91,36.93,36.91,36.91,31000.0,18.5251,18.5351,18.5251,18.5251,31000.0
2007-03-06 15:40:00,36.91,36.94,36.91,36.92,24400.0,18.5251,18.5401,18.5251,18.5301,24400.0
2007-03-06 15:45:00,36.92,36.93,36.9,36.92,21200.0,18.5301,18.5351,18.5201,18.5301,21200.0
2007-03-06 15:50:00,36.92,36.98,36.91,36.98,81000.0,18.5301,18.5602,18.5251,18.5602,81000.0
2007-03-06 15:55:00,36.98,37.0,36.94,36.94,154000.0,18.5602,18.5702,18.5401,18.5401,154000.0
2007-03-07 09:30:00,36.66,36.92,36.56,36.91,44400.0,18.5464,18.6779,18.4958,18.6728,44400.0
2007-03-07 09:35:00,36.92,37.0,36.83,36.83,52800.0,18.6779,18.7184,18.6324,18.6324,52800.0
2007-03-07 09:40:00,36.82,36.91,36.81,36.82,25400.0,18.6273,18.6728,18.6222,18.6273,25400.0
2007-03-07 09:45:00,36.82,36.85,36.76,36.8,64400.0,18.6273,18.6425,18.597,18.6172,64400.0
2007-03-07 09:50:00,36.8,36.84,36.78,36.81,37800.0,18.6172,18.6374,18.6071,18.6222,37800.0
2007-03-07 09:55:00,36.81,36.81,36.77,36.77,30000.0,18.6222,18.6222,18.602,18.602,30000.0
2007-03-07 10:00:00,36.76,36.78,36.75,36.75,10600.0,18.597,18.6071,18.5919,18.5919,10600.0
2007-03-07 10:05:00,36.75,36.77,36.71,36.77,15000.0,18.5919,18.602,18.5717,18.602,15000.0
2007-03-07 10:10:00,36.77,36.81,36.77,36.77,19000.0,18.602,18.6222,18.602,18.602,19000.0
2007-03-07 10:15:00,36.77,36.81,36.77,36.81,7800.0,18.602,18.6222,18.602,18.6222,7800.0
2007-03-07 10:20:00,36.81,36.84,36.81,36.84,10600.0,18.6222,18.6374,18.6222,18.6374,10600.0
2007-03-07 10:25:00,36.84,36.85,36.8,36.85,11000.0,18.6374,18.6425,18.6172,18.6425,11000.0
2007-03-07 10:30:00,36.83,36.85,36.79,36.84,21200.0,18.6324,18.6425,18.6121,18.6374,21200.0
2007-03-07 10:35:00,36.85,36.85,36.8,36.81,14000.0,18.6425,18.6425,18.6172,18.6222,14000.0
2007-03-07 10:40:00,36.81,36.81,36.79,36.79,14000.0,18.6222,18.6222,18.6121,18.6121,14000.0
2007-03-07 10:45:00,36.78,36.78,36.69,36.7,15400.0,18.6071,18.6071,18.5615,18.5666,15400.0
2007-03-07 10:50:00,36.7,36.75,36.69,36.74,13400.0,18.5666,18.5919,18.5615,18.5868,13400.0
2007-03-07 10:55:00,36.75,36.81,36.74,36.78,17800.0,18.5919,18.6222,18.5868,18.6071,17800.0
2007-03-07 11:00:00,36.77,36.79,36.76,36.76,19200.0,18.602,18.6121,18.597,18.597,19200.0
2007-03-07 11:05:00,36.77,36.78,36.77,36.77,6000.0,18.602,18.6071,18.602,18.602,6000.0
2007-03-07 11:10:00,36.77,36.78,36.74,36.78,17200.0,18.602,18.6071,18.5868,18.6071,17200.0
2007-03-07 11:15:00,36.78,36.85,36.78,36.84,13600.0,18.6071,18.6425,18.6071,18.6374,13600.0
2007-03-07 11:20:00,36.83,36.84,36.82,36.83,15000.0,18.6324,18.6374,18.6273,18.6324,15000.0
2007-03-07 11:25:00,36.84,36.85,36.82,36.83,20200.0,18.6374,18.6425,18.6273,18.6324,20200.0
2007-03-07 11:30:00,36.83,36.83,36.75,36.77,11400.0,18.6324,18.6324,18.5919,18.602,11400.0
2007-03-07 11:35:00,36.77,36.77,36.74,36.77,8600.0,18.602,18.602,18.5868,18.602,8600.0
2007-03-07 11:40:00,36.77,36.81,36.77,36.8,3400.0,18.602,18.6222,18.602,18.6172,3400.0
2007-03-07 11:45:00,36.81,36.81,36.76,36.76,6600.0,18.6222,18.6222,18.597,18.597,6600.0
2007-03-07 11:50:00,36.76,36.8,36.76,36.79,4400.0,18.597,18.6172,18.597,18.6121,4400.0
2007-03-07 11:55:00,36.79,36.83,36.79,36.83,6400.0,18.6121,18.6324,18.6121,18.6324,6400.0
2007-03-07 12:00:00,36.82,36.82,36.79,36.8,6800.0,18.6273,18.6273,18.6121,18.6172,6800.0
2007-03-07 12:05:00,36.8,36.83,36.79,36.82,6200.0,18.6172,18.6324,18.6121,18.6273,6200.0
2007-03-07 12:10:00,36.82,36.82,36.81,36.81,7600.0,18.6273,18.6273,18.6222,18.6222,7600.0
2007-03-07 12:15:00,36.81,36.83,36.8,36.83,7600.0,18.6222,18.6324,18.6172,18.6324,7600.0
2007-03-07 12:20:00,36.82,36.82,36.81,36.81,11400.0,18.6273,18.6273,18.6222,18.6222,11400.0
2007-03-07 12:25:00,36.81,36.85,36.81,36.85,9800.0,18.6222,18.6425,18.6222,18.6425,9800.0
2007-03-07 12:30:00,36.85,36.88,36.84,36.85,16000.0,18.6425,18.6577,18.6374,18.6425,16000.0
2007-03-07 12:35:00,36.85,36.85,36.81,36.83,7400.0,18.6425,18.6425,18.6222,18.6324,7400.0
2007-03-07 12:40:00,36.83,36.84,36.82,36.84,5400.0,18.6324,18.6374,18.6273,18.6374,5400.0
2007-03-07 12:45:00,36.84,36.87,36.84,36.87,5600.0,18.6374,18.6526,18.6374,18.6526,5600.0
2007-03-07 12:50:00,36.87,36.88,36.85,36.86,14200.0,18.6526,18.6577,18.6425,18.6475,14200.0
2007-03-07 12:55:00,36.85,36.88,36.85,36.88,8400.0,18.6425,18.6577,18.6425,18.6577,8400.0
2007-03-07 13:00:00,36.87,36.87,36.83,36.83,16400.0,18.6526,18.6526,18.6324,18.6324,16400.0
2007-03-07 13:05:00,36.83,36.85,36.83,36.85,16800.0,18.6324,18.6425,18.6324,18.6425,16800.0
2007-03-07 13:10:00,36.86,36.87,36.85,36.86,3800.0,18.6475,18.6526,18.6425,18.6475,3800.0
2007-03-07 13:15:00,36.86,36.86,36.84,36.84,11400.0,18.6475,18.6475,18.6374,18.6374,11400.0
2007-03-07 13:20:00,36.85,36.89,36.84,36.89,7000.0,18.6425,18.6627,18.6374,18.6627,7000.0
2007-03-07 13:25:00,36.88,36.95,36.88,36.92,14200.0,18.6577,18.6931,18.6577,18.6779,14200.0
2007-03-07 13:30:00,36.92,36.94,36.92,36.94,5400.0,18.6779,18.688,18.6779,18.688,5400.0
2007-03-07 13:35:00,36.94,36.99,36.93,36.98,13000.0,18.688,18.7133,18.683,18.7083,13000.0
2007-03-07 13:40:00,36.98,36.98,36.95,36.96,4800.0,18.7083,18.7083,18.6931,18.6981,4800.0
2007-03-07 13:45:00,36.96,36.98,36.95,36.98,4200.0,18.6981,18.7083,18.6931,18.7083,4200.0
2007-03-07 13:50:00,36.98,36.98,36.96,36.96,8400.0,18.7083,18.7083,18.6981,18.6981,8400.0
2007-03-07 13:55:00,36.96,36.96,36.95,36.95,5200.0,18.6981,18.6981,18.6931,18.6931,5200.0
2007-03-07 14:00:00,36.95,36.96,36.93,36.93,15400.0,18.6931,18.6981,18.683,18.683,15400.0
2007-03-07 14:05:00,36.94,36.99,36.94,36.98,14000.0,18.688,18.7133,18.688,18.7083,14000.0
2007-03-07 14:10:00,36.98,36.98,36.91,36.93,19400.0,18.7083,18.7083,18.6728,18.683,19400.0
2007-03-07 14:15:00,36.93,36.96,36.91,36.96,14000.0,18.683,18.6981,18.6728,18.6981,14000.0
2007-03-07 14:20:00,36.96,36.98,36.92,36.92,17400.0,18.6981,18.7083,18.6779,18.6779,17400.0
2007-03-07 14:25:00,36.93,36.93,36.92,36.92,9600.0,18.683,18.683,18.6779,18.6779,9600.0
2007-03-07 14:30:00,36.92,36.98,36.92,36.96,39200.0,18.6779,18.7083,18.6779,18.6981,39200.0
2007-03-07 14:35:00,36.96,37.0,36.94,36.94,16600.0,18.6981,18.7184,18.688,18.688,16600.0
2007-03-07 14:40:00,36.95,36.98,36.95,36.96,10000.0,18.6931,18.7083,18.6931,18.6981,10000.0
2007-03-07 14:45:00,36.96,36.96,36.95,36.95,4000.0,18.6981,18.6981,18.6931,18.6931,4000.0
2007-03-07 14:50:00,36.95,36.96,36.92,36.93,8800.0,18.6931,18.6981,18.6779,18.683,8800.0
2007-03-07 14:55:00,36.93,36.93,36.88,36.89,13600.0,18.683,18.683,18.6577,18.6627,13600.0
2007-03-07 15:00:00,36.88,36.93,36.88,36.93,7200.0,18.6577,18.683,18.6577,18.683,7200.0
2007-03-07 15:05:00,36.94,36.97,36.94,36.95,11800.0,18.688,18.7032,18.688,18.6931,11800.0
2007-03-07 15:10:00,36.95,36.95,36.92,36.92,6800.0,18.6931,18.6931,18.6779,18.6779,6800.0
2007-03-07 15:15:00,36.93,36.96,36.93,36.94,17200.0,18.683,18.6981,18.683,18.688,17200.0
2007-03-07 15:20:00,36.94,36.94,36.85,36.85,22200.0,18.688,18.688,18.6425,18.6425,22200.0
2007-03-07 15:25:00,36.85,36.86,36.82,36.82,15000.0,18.6425,18.6475,18.6273,18.6273,15000.0
2007-03-07 15:30:00,36.82,36.83,36.79,36.83,35400.0,18.6273,18.6324,18.6121,18.6324,35400.0
2007-03-07 15:35:00,36.83,36.88,36.83,36.85,22000.0,18.6324,18.6577,18.6324,18.6425,22000.0
2007-03-07 15:40:00,36.85,36.88,36.82,36.82,21000.0,18.6425,18.6577,18.6273,18.6273,21000.0
2007-03-07 15:45:00,36.83,36.83,36.74,36.76,29800.0,18.6324,18.6324,18.5868,18.597,29800.0
2007-03-07 15:50:00,36.76,36.77,36.72,36.72,34800.0,18.597,18.602,18.5767,18.5767,34800.0
2007-03-07 15:55:00,36.73,36.93,36.67,36.67,94200.0,18.5818,18.683,18.5514,18.5514,94200.0
2007-03-08 09:30:00,36.97,36.97,36.72,36.87,50800.0,18.7032,18.7032,18.5767,18.6526,50800.0
2007-03-08 09:35:00,36.87,36.99,36.85,36.91,41400.0,18.6526,18.7133,18.6425,18.6728,41400.0
2007-03-08 09:40:00,36.91,36.97,36.86,36.92,28800.0,18.6728,18.7032,18.6475,18.6779,28800.0
2007-03-08 09:45:00,36.95,36.99,36.9,36.94,18000.0,18.6931,18.7133,18.6678,18.688,18000.0
2007-03-08 09:50:00,36.95,37.02,36.95,37.01,26200.0,18.6931,18.7285,18.6931,18.7234,26200.0
2007-03-08 09:55:00,36.99,36.99,36.95,36.99,10400.0,18.7133,18.7133,18.6931,18.7133,10400.0
2007-03-08 10:00:00,36.99,37.06,36.9,37.03,103200.0,18.7133,18.7487,18.6678,18.7335,103200.0
2007-03-08 10:05:00,37.03,37.09,37.03,37.09,20400.0,18.7335,18.7639,18.7335,18.7639,20400.0
2007-03-08 10:10:00,37.08,37.1,37.04,37.05,21600.0,18.7588,18.769,18.7386,18.7437,21600.0
2007-03-08 10:15:00,37.06,37.1,37.04,37.08,34800.0,18.7487,18.769,18.7386,18.7588,34800.0
2007-03-08 10:20:00,37.08,37.09,37.06,37.07,23200.0,18.7588,18.7639,18.7487,18.7538,23200.0
2007-03-08 10:25:00,37.07,37.12,37.06,37.1,24000.0,18.7538,18.7791,18.7487,18.769,24000.0
2007-03-08 10:30:00,37.11,37.11,37.06,37.06,27800.0,18.774,18.774,18.7487,18.7487,27800.0
2007-03-08 10:35:00,37.05,37.07,37.02,37.04,21000.0,18.7437,18.7538,18.7285,18.7386,21000.0
2007-03-08 10:40:00,37.04,37.05,36.99,37.0,41400.0,18.7386,18.7437,18.7133,18.7184,41400.0
2007-03-08 10:45:00,37.01,37.06,37.0,37.0,35000.0,18.7234,18.7487,18.7184,18.7184,35000.0
2007-03-08 10:50:00,37.0,37.05,37.0,37.04,11600.0,18.7184,18.7437,18.7184,18.7386,11600.0
2007-03-08 10:55:00,37.02,37.09,37.02,37.08,14000.0,18.7285,18.7639,18.7285,18.7588,14000.0
2007-03-08 11:00:00,37.1,37.13,37.09,37.12,21400.0,18.769,18.7841,18.7639,18.7791,21400.0
2007-03-08 11:05:00,37.13,37.15,37.13,37.13,13400.0,18.7841,18.7943,18.7841,18.7841,13400.0
2007-03-08 11:10:00,37.13,37.13,37.09,37.1,11400.0,18.7841,18.7841,18.7639,18.769,11400.0
2007-03-08 11:15:00,37.12,37.13,37.08,37.08,8600.0,18.7791,18.7841,18.7588,18.7588,8600.0
2007-03-08 11:20:00,37.08,37.1,37.08,37.1,10400.0,18.7588,18.769,18.7588,18.769,10400.0
2007-03-08 11:25:00,37.1,37.1,37.09,37.1,6000.0,18.769,18.769,18.7639,18.769,6000.0
2007-03-08 11:30:00,37.1,37.12,37.06,37.1,12200.0,18.769,18.7791,18.7487,18.769,12200.0
2007-03-08 11:35:00,37.1,37.14,37.1,37.11,6200.0,18.769,18.7892,18.769,18.774,6200.0
2007-03-08 11:40:00,37.11,37.2,37.11,37.2,14600.0,18.774,18.8196,18.774,18.8196,14600.0
2007-03-08 11:45:00,37.19,37.25,37.19,37.25,21600.0,18.8145,18.8448,18.8145,18.8448,21600.0
2007-03-08 11:50:00,37.25,37.27,37.23,37.26,41200.0,18.8448,18.855,18.8347,18.8499,41200.0
2007-03-08 11:55:00,37.26,37.27,37.24,37.24,23000.0,18.8499,18.855,18.8398,18.8398,23000.0
2007-03-08 12:00:00,37.25,37.29,37.24,37.24,27800.0,18.8448,18.8651,18.8398,18.8398,27800.0
2007-03-08 12:05:00,37.25,37.26,37.24,37.25,10000.0,18.8448,18.8499,18.8398,18.8448,10000.0
2007-03-08 12:10:00,37.24,37.26,37.24,37.24,11000.0,18.8398,18.8499,18.8398,18.8398,11000.0
2007-03-08 12:15:00,37.25,37.26,37.23,37.24,13200.0,18.8448,18.8499,18.8347,18.8398,13200.0
2007-03-08 12:20:00,37.24,37.26,37.24,37.26,8000.0,18.8398,18.8499,18.8398,18.8499,8000.0
2007-03-08 12:25:00,37.26,37.27,37.25,37.27,13600.0,18.8499,18.855,18.8448,18.855,13600.0
2007-03-08 12:30:00,37.27,37.27,37.26,37.27,11000.0,18.855,18.855,18.8499,18.855,11000.0
2007-03-08 12:35:00,37.27,37.27,37.2,37.2,49800.0,18.855,18.855,18.8196,18.8196,49800.0
2007-03-08 12:40:00,37.21,37.21,37.18,37.19,12400.0,18.8246,18.8246,18.8094,18.8145,12400.0
2007-03-08 12:45:00,37.19,37.19,37.16,37.18,24800.0,18.8145,18.8145,18.7993,18.8094,24800.0
2007-03-08 12:50:00,37.18,37.21,37.18,37.2,26600.0,18.8094,18.8246,18.8094,18.8196,26600.0
2007-03-08 12:55:00,37.2,37.27,37.2,37.27,26400.0,18.8196,18.855,18.8196,18.855,26400.0
2007-03-08 13:00:00,37.27,37.27,37.23,37.24,22000.0,18.855,18.855,18.8347,18.8398,22000.0
2007-03-08 13:05:00,37.24,37.24,37.18,37.18,27600.0,18.8398,18.8398,18.8094,18.8094,27600.0
2007-03-08 13:10:00,37.19,37.2,37.19,37.19,9400.0,18.8145,18.8196,18.8145,18.8145,9400.0
2007-03-08 13:15:00,37.2,37.21,37.16,37.17,19000.0,18.8196,18.8246,18.7993,18.8044,19000.0
2007-03-08 13:20:00,37.17,37.18,37.16,37.17,12200.0,18.8044,18.8094,18.7993,18.8044,12200.0
2007-03-08 13:25:00,37.17,37.18,37.16,37.17,18800.0,18.8044,18.8094,18.7993,18.8044,18800.0
2007-03-08 13:30:00,37.17,37.17,37.15,37.16,12000.0,18.8044,18.8044,18.7943,18.7993,12000.0
2007-03-08 13:35:00,37.16,37.18,37.16,37.16,27000.0,18.7993,18.8094,18.7993,18.7993,27000.0
2007-03-08 13:40:00,37.16,37.16,37.13,37.14,9400.0,18.7993,18.7993,18.7841,18.7892,9400.0
2007-03-08 13:45:00,37.14,37.17,37.14,37.16,10600.0,18.7892,18.8044,18.7892,18.7993,10600.0
2007-03-08 13:50:00,37.16,37.18,37.14,37.14,20400.0,18.7993,18.8094,18.7892,18.7892,20400.0
2007-03-08 13:55:00,37.15,37.16,37.12,37.12,14000.0,18.7943,18.7993,18.7791,18.7791,14000.0
2007-03-08 14:00:00,37.11,37.12,37.06,37.06,19000.0,18.774,18.7791,18.7487,18.7487,19000.0
2007-03-08 14:05:00,37.06,37.1,37.06,37.08,15400.0,18.7487,18.769,18.7487,18.7588,15400.0
2007-03-08 14:10:00,37.09,37.12,37.08,37.09,14800.0,18.7639,18.7791,18.7588,18.7639,14800.0
2007-03-08 14:15:00,37.08,37.1,37.06,37.08,14000.0,18.7588,18.769,18.7487,18.7588,14000.0
2007-03-08 14:20:00,37.07,37.08,37.05,37.06,18600.0,18.7538,18.7588,18.7437,18.7487,18600.0
2007-03-08 14:25:00,37.06,37.06,37.02,37.03,20400.0,18.7487,18.7487,18.7285,18.7335,20400.0
2007-03-08 14:30:00,37.02,37.03,36.99,37.0,35600.0,18.7285,18.7335,18.7133,18.7184,35600.0
2007-03-08 14:35:00,37.01,37.04,36.96,36.99,46400.0,18.7234,18.7386,18.6981,18.7133,46400.0
2007-03-08 14:40:00,36.99,37.02,36.97,36.98,40600.0,18.7133,18.7285,18.7032,18.7083,40600.0
2007-03-08 14:45:00,36.98,36.99,36.96,36.98,41200.0,18.7083,18.7133,18.6981,18.7083,41200.0
2007-03-08 14:50:00,36.97,36.99,36.96,36.97,17200.0,18.7032,18.7133,18.6981,18.7032,17200.0
2007-03-08 14:55:00,36.96,36.99,36.94,36.98,23800.0,18.6981,18.7133,18.688,18.7083,23800.0
2007-03-08 15:00:00,36.98,37.0,36.97,36.99,17600.0,18.7083,18.7184,18.7032,18.7133,17600.0
2007-03-08 15:05:00,36.99,37.0,36.98,36.99,10400.0,18.7133,18.7184,18.7083,18.7133,10400.0
2007-03-08 15:10:00,36.99,37.0,36.95,36.97,17200.0,18.7133,18.7184,18.6931,18.7032,17200.0
2007-03-08 15:15:00,36.95,36.98,36.94,36.96,18400.0,18.6931,18.7083,18.688,18.6981,18400.0
2007-03-08 15:20:00,36.96,36.99,36.96,36.98,14000.0,18.6981,18.7133,18.6981,18.7083,14000.0
2007-03-08 15:25:00,36.99,36.99,36.93,36.95,50000.0,18.7133,18.7133,18.683,18.6931,50000.0
2007-03-08 15:30:00,36.95,36.97,36.92,36.92,117200.0,18.6931,18.7032,18.6779,18.6779,117200.0
2007-03-08 15:35:00,36.92,36.94,36.86,36.87,67000.0,18.6779,18.688,18.6475,18.6526,67000.0
2007-03-08 15:40:00,36.87,36.87,36.83,36.84,51200.0,18.6526,18.6526,18.6324,18.6374,51200.0
2007-03-08 15:45:00,36.83,36.85,36.74,36.77,79400.0,18.6324,18.6425,18.5868,18.602,79400.0
2007-03-08 15:50:00,36.77,36.82,36.72,36.74,90200.0,18.602,18.6273,18.5767,18.5868,90200.0
2007-03-08 15:55:00,36.74,36.78,36.71,36.78,85200.0,18.5868,18.6071,18.5717,18.6071,85200.0
2007-03-09 09:30:00,36.94,36.99,36.82,36.87,27800.0,18.688,18.7133,18.6273,18.6526,27800.0
2007-03-09 09:35:00,36.85,37.01,36.85,36.97,15800.0,18.6425,18.7234,18.6425,18.7032,15800.0
2007-03-09 09:40:00,36.95,37.13,36.95,37.13,17000.0,18.6931,18.7841,18.6931,18.7841,17000.0
2007-03-09 09:45:00,37.1,37.16,37.08,37.15,29000.0,18.769,18.7993,18.7588,18.7943,29000.0
2007-03-09 09:50:00,37.15,37.16,37.08,37.1,23800.0,18.7943,18.7993,18.7588,18.769,23800.0
2007-03-09 09:55:00,37.1,37.16,37.07,37.08,20000.0,18.769,18.7993,18.7538,18.7588,20000.0
2007-03-09 10:00:00,37.09,37.13,37.02,37.03,23200.0,18.7639,18.7841,18.7285,18.7335,23200.0
2007-03-09 10:05:00,37.01,37.02,36.92,36.92,18800.0,18.7234,18.7285,18.6779,18.6779,18800.0
2007-03-09 10:10:00,36.91,37.06,36.91,36.96,26200.0,18.6728,18.7487,18.6728,18.6981,26200.0
2007-03-09 10:15:00,36.97,36.97,36.77,36.81,22400.0,18.7032,18.7032,18.602,18.6222,22400.0
2007-03-09 10:20:00,36.83,36.99,36.82,36.99,10000.0,18.6324,18.7133,18.6273,18.7133,10000.0
2007-03-09 10:25:00,36.98,37.03,36.9,36.96,25600.0,18.7083,18.7335,18.6678,18.6981,25600.0
2007-03-09 10:30:00,36.98,36.98,36.85,36.85,45400.0,18.7083,18.7083,18.6425,18.6425,45400.0
2007-03-09 10:35:00,36.83,36.87,36.79,36.85,23400.0,18.6324,18.6526,18.6121,18.6425,23400.0
2007-03-09 10:40:00,36.85,36.92,36.85,36.88,19200.0,18.6425,18.6779,18.6425,18.6577,19200.0
2007-03-09 10:45:00,36.87,36.88,36.85,36.87,11000.0,18.6526,18.6577,18.6425,18.6526,11000.0
2007-03-09 10:50:00,36.85,36.98,36.85,36.95,13600.0,18.6425,18.7083,18.6425,18.6931,13600.0
2007-03-09 10:55:00,36.94,36.95,36.92,36.94,9200.0,18.688,18.6931,18.6779,18.688,9200.0
2007-03-09 11:00:00,36.94,36.95,36.92,36.92,11000.0,18.688,18.6931,18.6779,18.6779,11000.0
2007-03-09 11:05:00,36.92,36.95,36.92,36.94,8400.0,18.6779,18.6931,18.6779,18.688,8400.0
2007-03-09 11:10:00,36.92,37.02,36.92,37.02,6800.0,18.6779,18.7285,18.6779,18.7285,6800.0
2007-03-09 11:15:00,37.02,37.07,37.02,37.04,10200.0,18.7285,18.7538,18.7285,18.7386,10200.0
2007-03-09 11:20:00,37.04,37.05,36.99,37.01,119800.0,18.7386,18.7437,18.7133,18.7234,119800.0
2007-03-09 11:25:00,37.03,37.03,37.01,37.02,7200.0,18.7335,18.7335,18.7234,18.7285,7200.0
2007-03-09 11:30:00,37.02,37.08,37.02,37.06,9400.0,18.7285,18.7588,18.7285,18.7487,9400.0
2007-03-09 11:35:00,37.08,37.13,37.08,37.11,15600.0,18.7588,18.7841,18.7588,18.774,15600.0
2007-03-09 11:40:00,37.13,37.13,37.09,37.12,24000.0,18.7841,18.7841,18.7639,18.7791,24000.0
2007-03-09 11:45:00,37.12,37.18,37.12,37.17,17200.0,18.7791,18.8094,18.7791,18.8044,17200.0
2007-03-09 11:50:00,37.18,37.19,37.16,37.18,15800.0,18.8094,18.8145,18.7993,18.8094,15800.0
2007-03-09 11:55:00,37.18,37.19,37.15,37.19,38600.0,18.8094,18.8145,18.7943,18.8145,38600.0
2007-03-09 12:00:00,37.19,37.2,37.17,37.17,35600.0,18.8145,18.8196,18.8044,18.8044,35600.0
2007-03-09 12:05:00,37.17,37.22,37.17,37.21,34600.0,18.8044,18.8297,18.8044,18.8246,34600.0
2007-03-09 12:10:00,37.21,37.23,37.2,37.22,53800.0,18.8246,18.8347,18.8196,18.8297,53800.0
2007-03-09 12:15:00,37.23,37.26,37.22,37.24,26200.0,18.8347,18.8499,18.8297,18.8398,26200.0
2007-03-09 12:20:00,37.24,37.26,37.24,37.26,23200.0,18.8398,18.8499,18.8398,18.8499,23200.0
2007-03-09 12:25:00,37.26,37.35,37.26,37.35,28800.0,18.8499,18.8954,18.8499,18.8954,28800.0
2007-03-09 12:30:00,37.35,37.38,37.34,37.38,33400.0,18.8954,18.9106,18.8904,18.9106,33400.0
2007-03-09 12:35:00,37.38,37.45,37.37,37.44,44400.0,18.9106,18.946,18.9056,18.941,44400.0
2007-03-09 12:40:00,37.44,37.45,37.4,37.43,54200.0,18.941,18.946,18.9207,18.9359,54200.0
2007-03-09 12:45:00,37.42,37.43,37.41,37.41,37400.0,18.9308,18.9359,18.9258,18.9258,37400.0
2007-03-09 12:50:00,37.41,37.43,37.41,37.43,46000.0,18.9258,18.9359,18.9258,18.9359,46000.0
2007-03-09 12:55:00,37.43,37.46,37.42,37.45,59200.0,18.9359,18.9511,18.9308,18.946,59200.0
2007-03-09 13:00:00,37.44,37.52,37.43,37.52,26400.0,18.941,18.9814,18.9359,18.9814,26400.0
2007-03-09 13:05:00,37.5,37.51,37.46,37.48,30000.0,18.9713,18.9764,18.9511,18.9612,30000.0
2007-03-09 13:10:00,37.48,37.5,37.47,37.49,28800.0,18.9612,18.9713,18.9561,18.9663,28800.0
2007-03-09 13:15:00,37.49,37.49,37.46,37.47,40400.0,18.9663,18.9663,18.9511,18.9561,40400.0
2007-03-09 13:20:00,37.48,37.5,37.46,37.49,40000.0,18.9612,18.9713,18.9511,18.9663,40000.0
2007-03-09 13:25:00,37.49,37.54,37.48,37.54,27600.0,18.9663,18.9916,18.9612,18.9916,27600.0
2007-03-09 13:30:00,37.52,37.57,37.49,37.51,36400.0,18.9814,19.0067,18.9663,18.9764,36400.0
2007-03-09 13:35:00,37.51,37.54,37.5,37.52,29200.0,18.9764,18.9916,18.9713,18.9814,29200.0
2007-03-09 13:40:00,37.52,37.56,37.51,37.52,16600.0,18.9814,19.0017,18.9764,18.9814,16600.0
2007-03-09 13:45:00,37.51,37.54,37.51,37.52,8400.0,18.9764,18.9916,18.9764,18.9814,8400.0
2007-03-09 13:50:00,37.52,37.52,37.48,37.5,48800.0,18.9814,18.9814,18.9612,18.9713,48800.0
2007-03-09 13:55:00,37.51,37.51,37.43,37.47,55800.0,18.9764,18.9764,18.9359,18.9561,55800.0
2007-03-09 14:00:00,37.45,37.48,37.43,37.46,53600.0,18.946,18.9612,18.9359,18.9511,53600.0
2007-03-09 14:05:00,37.45,37.48,37.43,37.48,21200.0,18.946,18.9612,18.9359,18.9612,21200.0
2007-03-09 14:10:00,37.48,37.51,37.46,37.49,31000.0,18.9612,18.9764,18.9511,18.9663,31000.0
2007-03-09 14:15:00,37.49,37.52,37.48,37.49,25800.0,18.9663,18.9814,18.9612,18.9663,25800.0
2007-03-09 14:20:00,37.49,37.52,37.48,37.51,22000.0,18.9663,18.9814,18.9612,18.9764,22000.0
2007-03-09 14:25:00,37.5,37.51,37.43,37.47,82800.0,18.9713,18.9764,18.9359,18.9561,82800.0
2007-03-09 14:30:00,37.45,37.46,37.36,37.36,81000.0,18.946,18.9511,18.9005,18.9005,81000.0
2007-03-09 14:35:00,37.35,37.4,37.2,37.35,173800.0,18.8954,18.9207,18.8196,18.8954,173800.0
2007-03-09 14:40:00,37.34,37.35,37.31,37.33,16200.0,18.8904,18.8954,18.8752,18.8853,16200.0
2007-03-09 14:45:00,37.32,37.36,37.32,37.33,40000.0,18.8803,18.9005,18.8803,18.8853,40000.0
2007-03-09 14:50:00,37.33,37.35,37.32,37.33,34600.0,18.8853,18.8954,18.8803,18.8853,34600.0
2007-03-09 14:55:00,37.33,37.38,37.32,37.35,20600.0,18.8853,18.9106,18.8803,18.8954,20600.0
2007-03-09 15:00:00,37.34,37.36,37.34,37.36,9400.0,18.8904,18.9005,18.8904,18.9005,9400.0
2007-03-09 15:05:00,37.36,37.44,37.35,37.44,60800.0,18.9005,18.941,18.8954,18.941,60800.0
2007-03-09 15:10:00,37.44,37.49,37.43,37.47,63000.0,18.941,18.9663,18.9359,18.9561,63000.0
2007-03-09 15:15:00,37.47,37.52,37.47,37.47,40800.0,18.9561,18.9814,18.9561,18.9561,40800.0
2007-03-09 15:20:00,37.47,37.49,37.46,37.46,52800.0,18.9561,18.9663,18.9511,18.9511,52800.0
2007-03-09 15:25:00,37.46,37.51,37.46,37.51,55800.0,18.9511,18.9764,18.9511,18.9764,55800.0
2007-03-09 15:30:00,37.52,37.54,37.49,37.52,38800.0,18.9814,18.9916,18.9663,18.9814,38800.0
2007-03-09 15:35:00,37.52,37.58,37.49,37.49,41800.0,18.9814,19.0118,18.9663,18.9663,41800.0
2007-03-09 15:40:00,37.49,37.5,37.48,37.49,17200.0,18.9663,18.9713,18.9612,18.9663,17200.0
2007-03-09 15:45:00,37.5,37.52,37.5,37.5,97600.0,18.9713,18.9814,18.9713,18.9713,97600.0
2007-03-09 15:50:00,37.51,37.56,37.5,37.54,55400.0,18.9764,19.0017,18.9713,18.9916,55400.0
2007-03-09 15:55:00,37.55,37.56,37.49,37.49,84600.0,18.9966,19.0017,18.9663,18.9663,84600.0
2007-03-12 09:30:00,37.41,37.48,37.41,37.45,19600.0,18.9258,18.9612,18.9258,18.946,19600.0
2007-03-12 09:35:00,37.43,37.45,37.41,37.44,8000.0,18.9359,18.946,18.9258,18.941,8000.0
2007-03-12 09:40:00,37.42,37.42,37.35,37.37,22000.0,18.9308,18.9308,18.8954,18.9056,22000.0
2007-03-12 09:45:00,37.38,37.38,37.35,37.35,15200.0,18.9106,18.9106,18.8954,18.8954,15200.0
2007-03-12 09:50:00,37.35,37.41,37.34,37.38,11200.0,18.8954,18.9258,18.8904,18.9106,11200.0
2007-03-12 09:55:00,37.37,37.38,37.35,37.37,12800.0,18.9056,18.9106,18.8954,18.9056,12800.0
2007-03-12 10:00:00,37.37,37.47,37.35,37.46,14000.0,18.9056,18.9561,18.8954,18.9511,14000.0
2007-03-12 10:05:00,37.46,37.47,37.42,37.46,13600.0,18.9511,18.9561,18.9308,18.9511,13600.0
2007-03-12 10:10:00,37.46,37.54,37.46,37.52,23600.0,18.9511,18.9916,18.9511,18.9814,23600.0
2007-03-12 10:15:00,37.52,37.52,37.47,37.48,24600.0,18.9814,18.9814,18.9561,18.9612,24600.0
2007-03-12 10:20:00,37.48,37.52,37.46,37.47,21400.0,18.9612,18.9814,18.9511,18.9561,21400.0
2007-03-12 10:25:00,37.48,37.57,37.46,37.56,25400.0,18.9612,19.0067,18.9511,19.0017,25400.0
2007-03-12 10:30:00,37.56,37.56,37.53,37.54,13800.0,19.0017,19.0017,18.9865,18.9916,13800.0
2007-03-12 10:35:00,37.54,37.58,37.53,37.58,25000.0,18.9916,19.0118,18.9865,19.0118,25000.0
2007-03-12 10:40:00,37.58,37.59,37.56,37.58,66200.0,19.0118,19.0169,19.0017,19.0118,66200.0
2007-03-12 10:45:00,37.57,37.59,37.56,37.58,24800.0,19.0067,19.0169,19.0017,19.0118,24800.0
2007-03-12 10:50:00,37.58,37.6,37.57,37.59,21000.0,19.0118,19.0219,19.0067,19.0169,21000.0
2007-03-12 10:55:00,37.59,37.6,37.58,37.6,18600.0,19.0169,19.0219,19.0118,19.0219,18600.0
2007-03-12 11:00:00,37.6,37.68,37.6,37.67,18600.0,19.0219,19.0624,19.0219,19.0573,18600.0
2007-03-12 11:05:00,37.67,37.69,37.64,37.66,28400.0,19.0573,19.0674,19.0421,19.0523,28400.0
2007-03-12 11:10:00,37.66,37.69,37.59,37.59,29000.0,19.0523,19.0674,19.0169,19.0169,29000.0
2007-03-12 11:15:00,37.59,37.59,37.58,37.58,3800.0,19.0169,19.0169,19.0118,19.0118,3800.0
2007-03-12 11:20:00,37.59,37.59,37.58,37.58,5600.0,19.0169,19.0169,19.0118,19.0118,5600.0
2007-03-12 11:25:00,37.58,37.59,37.57,37.58,10400.0,19.0118,19.0169,19.0067,19.0118,10400.0
2007-03-12 11:30:00,37.58,37.59,37.57,37.58,4800.0,19.0118,19.0169,19.0067,19.0118,4800.0
2007-03-12 11:35:00,37.58,37.6,37.58,37.59,6000.0,19.0118,19.0219,19.0118,19.0169,6000.0
2007-03-12 11:40:00,37.59,37.59,37.58,37.59,15200.0,19.0169,19.0169,19.0118,19.0169,15200.0
2007-03-12 11:45:00,37.59,37.61,37.58,37.61,19600.0,19.0169,19.027,19.0118,19.027,19600.0
2007-03-12 11:50:00,37.62,37.63,37.6,37.62,18000.0,19.032,19.0371,19.0219,19.032,18000.0
2007-03-12 11:55:00,37.63,37.65,37.63,37.65,3000.0,19.0371,19.0472,19.0371,19.0472,3000.0
2007-03-12 12:00:00,37.63,37.67,37.63,37.66,8200.0,19.0371,19.0573,19.0371,19.0523,8200.0
2007-03-12 12:05:00,37.66,37.73,37.66,37.7,14600.0,19.0523,19.0877,19.0523,19.0725,14600.0
2007-03-12 12:10:00,37.72,37.74,37.7,37.73,24800.0,19.0826,19.0927,19.0725,19.0877,24800.0
2007-03-12 12:15:00,37.73,37.73,37.68,37.69,13800.0,19.0877,19.0877,19.0624,19.0674,13800.0
2007-03-12 12:20:00,37.68,37.68,37.64,37.64,8600.0,19.0624,19.0624,19.0421,19.0421,8600.0
2007-03-12 12:25:00,37.63,37.63,37.62,37.63,8400.0,19.0371,19.0371,19.032,19.0371,8400.0
2007-03-12 12:30:00,37.63,37.67,37.63,37.66,11200.0,19.0371,19.0573,19.0371,19.0523,11200.0
2007-03-12 12:35:00,37.66,37.68,37.66,37.67,9800.0,19.0523,19.0624,19.0523,19.0573,9800.0
2007-03-12 12:40:00,37.67,37.7,37.66,37.7,9800.0,19.0573,19.0725,19.0523,19.0725,9800.0
2007-03-12 12:45:00,37.7,37.72,37.7,37.71,17800.0,19.0725,19.0826,19.0725,19.0776,17800.0
2007-03-12 12:50:00,37.72,37.77,37.72,37.77,16000.0,19.0826,19.1079,19.0826,19.1079,16000.0
2007-03-12 12:55:00,37.78,37.87,37.78,37.87,43200.0,19.113,19.1585,19.113,19.1585,43200.0
2007-03-12 13:00:00,37.86,37.88,37.85,37.88,14000.0,19.1534,19.1636,19.1484,19.1636,14000.0
2007-03-12 13:05:00,37.88,37.88,37.86,37.87,55600.0,19.1636,19.1636,19.1534,19.1585,55600.0
2007-03-12 13:10:00,37.87,37.88,37.87,37.87,14000.0,19.1585,19.1636,19.1585,19.1585,14000.0
2007-03-12 13:15:00,37.88,37.88,37.87,37.88,16800.0,19.1636,19.1636,19.1585,19.1636,16800.0
2007-03-12 13:20:00,37.88,37.91,37.88,37.91,11200.0,19.1636,19.1787,19.1636,19.1787,11200.0
2007-03-12 13:25:00,37.91,37.92,37.88,37.88,15000.0,19.1787,19.1838,19.1636,19.1636,15000.0
2007-03-12 13:30:00,37.88,37.9,37.88,37.88,11800.0,19.1636,19.1737,19.1636,19.1636,11800.0
2007-03-12 13:35:00,37.88,37.89,37.88,37.88,25400.0,19.1636,19.1686,19.1636,19.1636,25400.0
2007-03-12 13:40:00,37.88,37.88,37.88,37.88,14400.0,19.1636,19.1636,19.1636,19.1636,14400.0
2007-03-12 13:45:00,37.88,37.89,37.88,37.88,11400.0,19.1636,19.1686,19.1636,19.1636,11400.0
2007-03-12 13:50:00,37.88,37.89,37.88,37.88,13200.0,19.1636,19.1686,19.1636,19.1636,13200.0
2007-03-12 13:55:00,37.88,37.89,37.88,37.88,11000.0,19.1636,19.1686,19.1636,19.1636,11000.0
2007-03-12 14:00:00,37.88,37.88,37.88,37.88,11400.0,19.1636,19.1636,19.1636,19.1636,11400.0
2007-03-12 14:05:00,37.88,37.88,37.87,37.88,20600.0,19.1636,19.1636,19.1585,19.1636,20600.0
2007-03-12 14:10:00,37.88,37.97,37.88,37.96,57200.0,19.1636,19.2091,19.1636,19.204,57200.0
2007-03-12 14:15:00,37.96,38.02,37.96,38.02,131600.0,19.204,19.2344,19.204,19.2344,131600.0
2007-03-12 14:20:00,38.02,38.08,38.01,38.07,45000.0,19.2344,19.2647,19.2293,19.2597,45000.0
2007-03-12 14:25:00,38.07,38.11,38.05,38.11,61600.0,19.2597,19.2799,19.2496,19.2799,61600.0
2007-03-12 14:30:00,38.11,38.16,38.1,38.11,40200.0,19.2799,19.3052,19.2749,19.2799,40200.0
2007-03-12 14:35:00,38.12,38.16,38.1,38.15,30000.0,19.285,19.3052,19.2749,19.3002,30000.0
2007-03-12 14:40:00,38.15,38.19,38.15,38.18,30000.0,19.3002,19.3204,19.3002,19.3153,30000.0
2007-03-12 14:45:00,38.19,38.27,38.19,38.26,55600.0,19.3204,19.3609,19.3204,19.3558,55600.0
2007-03-12 14:50:00,38.26,38.27,38.24,38.27,32200.0,19.3558,19.3609,19.3457,19.3609,32200.0
2007-03-12 14:55:00,38.28,38.33,38.27,38.29,85000.0,19.3659,19.3912,19.3609,19.371,85000.0
2007-03-12 15:00:00,38.3,38.3,38.27,38.27,44200.0,19.376,19.376,19.3609,19.3609,44200.0
2007-03-12 15:05:00,38.27,38.27,38.24,38.25,21400.0,19.3609,19.3609,19.3457,19.3507,21400.0
2007-03-12 15:10:00,38.26,38.27,38.26,38.27,17800.0,19.3558,19.3609,19.3558,19.3609,17800.0
2007-03-12 15:15:00,38.27,38.27,38.23,38.24,42800.0,19.3609,19.3609,19.3406,19.3457,42800.0
2007-03-12 15:20:00,38.24,38.26,38.24,38.24,23200.0,19.3457,19.3558,19.3457,19.3457,23200.0
2007-03-12 15:25:00,38.24,38.26,38.24,38.24,37800.0,19.3457,19.3558,19.3457,19.3457,37800.0
2007-03-12 15:30:00,38.24,38.24,38.22,38.22,78200.0,19.3457,19.3457,19.3356,19.3356,78200.0
2007-03-12 15:35:00,38.22,38.23,38.16,38.17,112400.0,19.3356,19.3406,19.3052,19.3103,112400.0
2007-03-12 15:40:00,38.17,38.23,38.17,38.21,37600.0,19.3103,19.3406,19.3103,19.3305,37600.0
2007-03-12 15:45:00,38.21,38.23,38.19,38.19,58800.0,19.3305,19.3406,19.3204,19.3204,58800.0
2007-03-12 15:50:00,38.19,38.22,38.15,38.18,73400.0,19.3204,19.3356,19.3002,19.3153,73400.0
2007-03-12 15:55:00,38.18,38.22,38.18,38.2,64600.0,19.3153,19.3356,19.3153,19.3255,64600.0
2007-03-13 09:30:00,38.52,38.97,38.52,38.68,166400.0,19.4873,19.715,19.4873,19.5683,166400.0
2007-03-13 09:35:00,38.75,38.8,38.65,38.74,93200.0,19.6037,19.629,19.5531,19.5986,93200.0
2007-03-13 09:40:00,38.74,38.88,38.7,38.83,94600.0,19.5986,19.6695,19.5784,19.6442,94600.0
2007-03-13 09:45:00,38.83,38.87,38.73,38.77,60600.0,19.6442,19.6644,19.5936,19.6138,60600.0
2007-03-13 09:50:00,38.77,38.95,38.72,38.95,199000.0,19.6138,19.7049,19.5885,19.7049,199000.0
2007-03-13 09:55:00,38.95,39.01,38.94,38.96,106000.0,19.7049,19.7352,19.6998,19.7099,106000.0
2007-03-13 10:00:00,38.96,38.99,38.91,38.97,46200.0,19.7099,19.7251,19.6846,19.715,46200.0
2007-03-13 10:05:00,38.97,39.08,38.94,39.08,66800.0,19.715,19.7706,19.6998,19.7706,66800.0
2007-03-13 10:10:00,39.07,39.13,39.07,39.1,51400.0,19.7656,19.7959,19.7656,19.7808,51400.0
2007-03-13 10:15:00,39.1,39.1,38.99,39.05,82000.0,19.7808,19.7808,19.7251,19.7555,82000.0
2007-03-13 10:20:00,39.04,39.12,39.02,39.09,31200.0,19.7504,19.7909,19.7403,19.7757,31200.0
2007-03-13 10:25:00,39.09,39.18,39.07,39.18,66800.0,19.7757,19.8212,19.7656,19.8212,66800.0
2007-03-13 10:30:00,39.18,39.27,39.17,39.22,58400.0,19.8212,19.8668,19.8162,19.8415,58400.0
2007-03-13 10:35:00,39.21,39.22,39.04,39.04,67400.0,19.8364,19.8415,19.7504,19.7504,67400.0
2007-03-13 10:40:00,39.04,39.07,38.99,39.01,31400.0,19.7504,19.7656,19.7251,19.7352,31400.0
2007-03-13 10:45:00,39.01,39.04,38.99,39.02,26400.0,19.7352,19.7504,19.7251,19.7403,26400.0
2007-03-13 10:50:00,39.03,39.16,39.03,39.15,25000.0,19.7454,19.8111,19.7454,19.8061,25000.0
2007-03-13 10:55:00,39.15,39.16,39.05,39.06,36000.0,19.8061,19.8111,19.7555,19.7605,36000.0
2007-03-13 11:00:00,39.06,39.1,39.0,39.09,14000.0,19.7605,19.7808,19.7302,19.7757,14000.0
2007-03-13 11:05:00,39.1,39.12,39.05,39.1,33400.0,19.7808,19.7909,19.7555,19.7808,33400.0
2007-03-13 11:10:00,39.13,39.17,39.08,39.13,64400.0,19.7959,19.8162,19.7706,19.7959,64400.0
2007-03-13 11:15:00,39.13,39.19,39.08,39.09,61400.0,19.7959,19.8263,19.7706,19.7757,61400.0
2007-03-13 11:20:00,39.08,39.12,39.08,39.09,27200.0,19.7706,19.7909,19.7706,19.7757,27200.0
2007-03-13 11:25:00,39.09,39.1,39.05,39.07,21200.0,19.7757,19.7808,19.7555,19.7656,21200.0
2007-03-13 11:30:00,39.06,39.08,39.06,39.07,39000.0,19.7605,19.7706,19.7605,19.7656,39000.0
2007-03-13 11:35:00,39.08,39.09,39.04,39.05,61200.0,19.7706,19.7757,19.7504,19.7555,61200.0
2007-03-13 11:40:00,39.06,39.08,39.04,39.07,31400.0,19.7605,19.7706,19.7504,19.7656,31400.0
2007-03-13 11:45:00,39.07,39.07,39.01,39.05,40200.0,19.7656,19.7656,19.7352,19.7555,40200.0
2007-03-13 11:50:00,39.04,39.06,38.97,38.98,52800.0,19.7504,19.7605,19.715,19.7201,52800.0
2007-03-13 11:55:00,38.99,39.05,38.99,39.05,33400.0,19.7251,19.7555,19.7251,19.7555,33400.0
2007-03-13 12:00:00,39.06,39.06,39.02,39.03,34200.0,19.7605,19.7605,19.7403,19.7454,34200.0
2007-03-13 12:05:00,39.04,39.08,39.02,39.02,42600.0,19.7504,19.7706,19.7403,19.7403,42600.0
2007-03-13 12:10:00,39.02,39.02,38.98,38.99,63400.0,19.7403,19.7403,19.7201,19.7251,63400.0
2007-03-13 12:15:00,38.99,39.12,38.95,39.1,59000.0,19.7251,19.7909,19.7049,19.7808,59000.0
2007-03-13 12:20:00,39.12,39.12,38.87,38.98,63200.0,19.7909,19.7909,19.6644,19.7201,63200.0
2007-03-13 12:25:00,38.99,39.18,38.98,39.02,56400.0,19.7251,19.8212,19.7201,19.7403,56400.0
2007-03-13 12:30:00,39.02,39.16,38.94,39.1,95800.0,19.7403,19.8111,19.6998,19.7808,95800.0
2007-03-13 12:35:00,39.1,39.17,39.08,39.1,19400.0,19.7808,19.8162,19.7706,19.7808,19400.0
2007-03-13 12:40:00,39.1,39.1,38.98,39.04,86600.0,19.7808,19.7808,19.7201,19.7504,86600.0
2007-03-13 12:45:00,39.05,39.05,38.99,39.01,31400.0,19.7555,19.7555,19.7251,19.7352,31400.0
2007-03-13 12:50:00,39.01,39.01,38.88,38.93,51200.0,19.7352,19.7352,19.6695,19.6948,51200.0
2007-03-13 12:55:00,38.92,38.95,38.88,38.92,49000.0,19.6897,19.7049,19.6695,19.6897,49000.0
2007-03-13 13:00:00,38.91,38.98,38.86,38.88,71000.0,19.6846,19.7201,19.6593,19.6695,71000.0
2007-03-13 13:05:00,38.87,38.9,38.84,38.85,53000.0,19.6644,19.6796,19.6492,19.6543,53000.0
2007-03-13 13:10:00,38.86,38.88,38.82,38.85,56000.0,19.6593,19.6695,19.6391,19.6543,56000.0
2007-03-13 13:15:00,38.85,38.93,38.82,38.91,32400.0,19.6543,19.6948,19.6391,19.6846,32400.0
2007-03-13 13:20:00,38.93,38.93,38.8,38.9,25800.0,19.6948,19.6948,19.629,19.6796,25800.0
2007-03-13 13:25:00,38.9,38.95,38.82,38.83,28400.0,19.6796,19.7049,19.6391,19.6442,28400.0
2007-03-13 13:30:00,38.82,38.87,38.8,38.83,28000.0,19.6391,19.6644,19.629,19.6442,28000.0
2007-03-13 13:35:00,38.83,38.9,38.73,38.77,70800.0,19.6442,19.6796,19.5936,19.6138,70800.0
2007-03-13 13:40:00,38.77,38.77,38.66,38.7,64800.0,19.6138,19.6138,19.5582,19.5784,64800.0
2007-03-13 13:45:00,38.69,38.73,38.52,38.52,61000.0,19.5733,19.5936,19.4873,19.4873,61000.0
2007-03-13 13:50:00,38.52,38.55,38.43,38.5,74200.0,19.4873,19.5025,19.4418,19.4772,74200.0
2007-03-13 13:55:00,38.5,38.67,38.49,38.65,100400.0,19.4772,19.5632,19.4722,19.5531,100400.0
2007-03-13 14:00:00,38.67,38.68,38.51,38.51,45200.0,19.5632,19.5683,19.4823,19.4823,45200.0
2007-03-13 14:05:00,38.51,38.52,38.42,38.45,101200.0,19.4823,19.4873,19.4368,19.4519,101200.0
2007-03-13 14:10:00,38.45,38.51,38.24,38.31,115000.0,19.4519,19.4823,19.3457,19.3811,115000.0
2007-03-13 14:15:00,38.31,38.49,38.3,38.49,51400.0,19.3811,19.4722,19.376,19.4722,51400.0
2007-03-13 14:20:00,38.49,38.5,38.32,38.33,42000.0,19.4722,19.4772,19.3862,19.3912,42000.0
2007-03-13 14:25:00,38.33,38.45,38.33,38.45,24000.0,19.3912,19.4519,19.3912,19.4519,24000.0
2007-03-13 14:30:00,38.43,38.45,38.4,38.43,14200.0,19.4418,19.4519,19.4266,19.4418,14200.0
2007-03-13 14:35:00,38.42,38.42,38.29,38.31,35600.0,19.4368,19.4368,19.371,19.3811,35600.0
2007-03-13 14:40:00,38.33,38.39,38.32,38.39,28200.0,19.3912,19.4216,19.3862,19.4216,28200.0
2007-03-13 14:45:00,38.38,38.38,38.31,38.31,13800.0,19.4165,19.4165,19.3811,19.3811,13800.0
2007-03-13 14:50:00,38.31,38.33,38.24,38.25,51200.0,19.3811,19.3912,19.3457,19.3507,51200.0
2007-03-13 14:55:00,38.26,38.26,38.09,38.13,51200.0,19.3558,19.3558,19.2698,19.29,51200.0
2007-03-13 15:00:00,38.13,38.16,38.02,38.02,64200.0,19.29,19.3052,19.2344,19.2344,64200.0
2007-03-13 15:05:00,38.02,38.12,37.94,38.1,72600.0,19.2344,19.285,19.1939,19.2749,72600.0
2007-03-13 15:10:00,38.1,38.1,37.79,37.9,85200.0,19.2749,19.2749,19.118,19.1737,85200.0
2007-03-13 15:15:00,37.91,37.96,37.86,37.94,63000.0,19.1787,19.204,19.1534,19.1939,63000.0
2007-03-13 15:20:00,37.96,38.1,37.95,38.07,72800.0,19.204,19.2749,19.199,19.2597,72800.0
2007-03-13 15:25:00,38.09,38.27,38.09,38.1,106200.0,19.2698,19.3609,19.2698,19.2749,106200.0
2007-03-13 15:30:00,38.1,38.22,38.1,38.19,59200.0,19.2749,19.3356,19.2749,19.3204,59200.0
2007-03-13 15:35:00,38.19,38.19,38.0,38.15,71400.0,19.3204,19.3204,19.2243,19.3002,71400.0
2007-03-13 15:40:00,38.15,38.15,37.92,38.1,63400.0,19.3002,19.3002,19.1838,19.2749,63400.0
2007-03-13 15:45:00,38.1,38.16,38.0,38.02,52200.0,19.2749,19.3052,19.2243,19.2344,52200.0
2007-03-13 15:50:00,38.02,38.11,38.02,38.04,72000.0,19.2344,19.2799,19.2344,19.2445,72000.0
2007-03-13 15:55:00,38.03,38.11,38.02,38.05,96200.0,19.2394,19.2799,19.2344,19.2496,96200.0
2007-03-14 09:30:00,38.15,38.27,38.13,38.27,27000.0,19.3002,19.3609,19.29,19.3609,27000.0
2007-03-14 09:35:00,38.24,38.37,38.23,38.32,16200.0,19.3457,19.4115,19.3406,19.3862,16200.0
2007-03-14 09:40:00,38.31,38.35,38.17,38.31,40600.0,19.3811,19.4013,19.3103,19.3811,40600.0
2007-03-14 09:45:00,38.29,38.39,38.27,38.37,60200.0,19.371,19.4216,19.3609,19.4115,60200.0
2007-03-14 09:50:00,38.35,38.46,38.29,38.38,101200.0,19.4013,19.457,19.371,19.4165,101200.0
2007-03-14 09:55:00,38.38,38.43,38.25,38.25,73000.0,19.4165,19.4418,19.3507,19.3507,73000.0
2007-03-14 10:00:00,38.25,38.26,38.12,38.24,53600.0,19.3507,19.3558,19.285,19.3457,53600.0
2007-03-14 10:05:00,38.24,38.38,38.18,38.37,21600.0,19.3457,19.4165,19.3153,19.4115,21600.0
2007-03-14 10:10:00,38.35,38.42,38.32,38.42,18400.0,19.4013,19.4368,19.3862,19.4368,18400.0
2007-03-14 10:15:00,38.42,38.57,38.4,38.55,28400.0,19.4368,19.5126,19.4266,19.5025,28400.0
2007-03-14 10:20:00,38.54,38.63,38.48,38.55,35600.0,19.4975,19.543,19.4671,19.5025,35600.0
2007-03-14 10:25:00,38.55,38.59,38.42,38.51,53400.0,19.5025,19.5228,19.4368,19.4823,53400.0
2007-03-14 10:30:00,38.54,38.7,38.54,38.68,40400.0,19.4975,19.5784,19.4975,19.5683,40400.0
2007-03-14 10:35:00,38.65,38.7,38.5,38.56,42400.0,19.5531,19.5784,19.4772,19.5076,42400.0
2007-03-14 10:40:00,38.58,38.68,38.58,38.62,19400.0,19.5177,19.5683,19.5177,19.5379,19400.0
2007-03-14 10:45:00,38.63,38.64,38.52,38.63,47600.0,19.543,19.548,19.4873,19.543,47600.0
2007-03-14 10:50:00,38.63,38.68,38.58,38.68,40000.0,19.543,19.5683,19.5177,19.5683,40000.0
2007-03-14 10:55:00,38.68,38.68,38.58,38.6,35000.0,19.5683,19.5683,19.5177,19.5278,35000.0
2007-03-14 11:00:00,38.59,38.66,38.59,38.63,40400.0,19.5228,19.5582,19.5228,19.543,40400.0
2007-03-14 11:05:00,38.62,38.73,38.6,38.69,24400.0,19.5379,19.5936,19.5278,19.5733,24400.0
2007-03-14 11:10:00,38.71,38.73,38.69,38.69,13200.0,19.5835,19.5936,19.5733,19.5733,13200.0
2007-03-14 11:15:00,38.69,38.74,38.63,38.65,24600.0,19.5733,19.5986,19.543,19.5531,24600.0
2007-03-14 11:20:00,38.63,38.71,38.6,38.7,34400.0,19.543,19.5835,19.5278,19.5784,34400.0
2007-03-14 11:25:00,38.7,38.71,38.59,38.6,26200.0,19.5784,19.5835,19.5228,19.5278,26200.0
2007-03-14 11:30:00,38.6,38.63,38.54,38.59,71200.0,19.5278,19.543,19.4975,19.5228,71200.0
2007-03-14 11:35:00,38.59,38.66,38.57,38.6,59600.0,19.5228,19.5582,19.5126,19.5278,59600.0
2007-03-14 11:40:00,38.6,38.65,38.58,38.59,31800.0,19.5278,19.5531,19.5177,19.5228,31800.0
2007-03-14 11:45:00,38.59,38.6,38.54,38.55,32000.0,19.5228,19.5278,19.4975,19.5025,32000.0
2007-03-14 11:50:00,38.54,38.55,38.51,38.53,34800.0,19.4975,19.5025,19.4823,19.4924,34800.0
2007-03-14 11:55:00,38.54,38.55,38.51,38.53,24800.0,19.4975,19.5025,19.4823,19.4924,24800.0
2007-03-14 12:00:00,38.52,38.52,38.35,38.35,40200.0,19.4873,19.4873,19.4013,19.4013,40200.0
2007-03-14 12:05:00,38.35,38.38,38.29,38.37,30400.0,19.4013,19.4165,19.371,19.4115,30400.0
2007-03-14 12:10:00,38.35,38.37,38.24,38.26,36800.0,19.4013,19.4115,19.3457,19.3558,36800.0
2007-03-14 12:15:00,38.26,38.41,38.25,38.36,37600.0,19.3558,19.4317,19.3507,19.4064,37600.0
2007-03-14 12:20:00,38.36,38.39,38.01,38.13,87600.0,19.4064,19.4216,19.2293,19.29,87600.0
2007-03-14 12:25:00,38.13,38.26,38.12,38.22,43600.0,19.29,19.3558,19.285,19.3356,43600.0
2007-03-14 12:30:00,38.22,38.24,38.16,38.23,23600.0,19.3356,19.3457,19.3052,19.3406,23600.0
2007-03-14 12:35:00,38.23,38.26,38.18,38.19,25800.0,19.3406,19.3558,19.3153,19.3204,25800.0
2007-03-14 12:40:00,38.19,38.22,38.17,38.21,43000.0,19.3204,19.3356,19.3103,19.3305,43000.0
2007-03-14 12:45:00,38.22,38.33,38.22,38.28,51200.0,19.3356,19.3912,19.3356,19.3659,51200.0
2007-03-14 12:50:00,38.3,38.3,38.18,38.2,97400.0,19.376,19.376,19.3153,19.3255,97400.0
2007-03-14 12:55:00,38.2,38.27,38.19,38.2,53200.0,19.3255,19.3609,19.3204,19.3255,53200.0
2007-03-14 13:00:00,38.19,38.37,38.18,38.36,33000.0,19.3204,19.4115,19.3153,19.4064,33000.0
2007-03-14 13:05:00,38.35,38.48,38.35,38.38,54600.0,19.4013,19.4671,19.4013,19.4165,54600.0
2007-03-14 13:10:00,38.38,38.58,38.33,38.33,75600.0,19.4165,19.5177,19.3912,19.3912,75600.0
2007-03-14 13:15:00,38.33,38.47,38.26,38.47,40800.0,19.3912,19.462,19.3558,19.462,40800.0
2007-03-14 13:20:00,38.48,38.51,38.26,38.35,52600.0,19.4671,19.4823,19.3558,19.4013,52600.0
2007-03-14 13:25:00,38.37,38.4,38.31,38.34,29800.0,19.4115,19.4266,19.3811,19.3963,29800.0
2007-03-14 13:30:00,38.33,38.35,38.24,38.25,14800.0,19.3912,19.4013,19.3457,19.3507,14800.0
2007-03-14 13:35:00,38.26,38.39,38.24,38.38,22800.0,19.3558,19.4216,19.3457,19.4165,22800.0
2007-03-14 13:40:00,38.38,38.57,38.38,38.56,33400.0,19.4165,19.5126,19.4165,19.5076,33400.0
2007-03-14 13:45:00,38.55,38.55,38.32,38.33,36600.0,19.5025,19.5025,19.3862,19.3912,36600.0
2007-03-14 13:50:00,38.33,38.44,38.29,38.33,31800.0,19.3912,19.4469,19.371,19.3912,31800.0
2007-03-14 13:55:00,38.33,38.41,38.25,38.41,19400.0,19.3912,19.4317,19.3507,19.4317,19400.0
2007-03-14 14:00:00,38.41,38.49,38.28,38.32,37800.0,19.4317,19.4722,19.3659,19.3862,37800.0
2007-03-14 14:05:00,38.29,38.48,38.29,38.36,44200.0,19.371,19.4671,19.371,19.4064,44200.0
2007-03-14 14:10:00,38.36,38.47,38.33,38.33,25000.0,19.4064,19.462,19.3912,19.3912,25000.0
2007-03-14 14:15:00,38.33,38.49,38.33,38.49,20400.0,19.3912,19.4722,19.3912,19.4722,20400.0
2007-03-14 14:20:00,38.51,38.59,38.35,38.4,57800.0,19.4823,19.5228,19.4013,19.4266,57800.0
2007-03-14 14:25:00,38.4,38.52,38.38,38.44,40000.0,19.4266,19.4873,19.4165,19.4469,40000.0
2007-03-14 14:30:00,38.42,38.49,38.35,38.39,46800.0,19.4368,19.4722,19.4013,19.4216,46800.0
2007-03-14 14:35:00,38.38,38.49,38.34,38.48,51200.0,19.4165,19.4722,19.3963,19.4671,51200.0
2007-03-14 14:40:00,38.48,38.48,38.35,38.35,39200.0,19.4671,19.4671,19.4013,19.4013,39200.0
2007-03-14 14:45:00,38.35,38.41,38.3,38.34,39000.0,19.4013,19.4317,19.376,19.3963,39000.0
2007-03-14 14:50:00,38.34,38.45,38.33,38.43,31800.0,19.3963,19.4519,19.3912,19.4418,31800.0
2007-03-14 14:55:00,38.44,38.46,38.39,38.44,37400.0,19.4469,19.457,19.4216,19.4469,37400.0
2007-03-14 15:00:00,38.44,38.55,38.44,38.54,42400.0,19.4469,19.5025,19.4469,19.4975,42400.0
2007-03-14 15:05:00,38.54,38.55,38.43,38.49,47800.0,19.4975,19.5025,19.4418,19.4722,47800.0
2007-03-14 15:10:00,38.49,38.55,38.43,38.49,61400.0,19.4722,19.5025,19.4418,19.4722,61400.0
2007-03-14 15:15:00,38.49,38.56,38.47,38.51,71600.0,19.4722,19.5076,19.462,19.4823,71600.0
2007-03-14 15:20:00,38.51,38.52,38.41,38.52,42200.0,19.4823,19.4873,19.4317,19.4873,42200.0
2007-03-14 15:25:00,38.51,38.55,38.46,38.48,52600.0,19.4823,19.5025,19.457,19.4671,52600.0
2007-03-14 15:30:00,38.48,38.52,38.41,38.45,47200.0,19.4671,19.4873,19.4317,19.4519,47200.0
2007-03-14 15:35:00,38.46,38.49,38.42,38.45,42000.0,19.457,19.4722,19.4368,19.4519,42000.0
2007-03-14 15:40:00,38.45,38.48,38.38,38.44,27000.0,19.4519,19.4671,19.4165,19.4469,27000.0
2007-03-14 15:45:00,38.44,38.49,38.43,38.47,19800.0,19.4469,19.4722,19.4418,19.462,19800.0
2007-03-14 15:50:00,38.48,38.59,38.48,38.54,54800.0,19.4671,19.5228,19.4671,19.4975,54800.0
2007-03-14 15:55:00,38.53,38.54,38.48,38.49,59800.0,19.4924,19.4975,19.4671,19.4722,59800.0
2007-03-15 09:30:00,38.54,38.63,38.45,38.45,56400.0,19.4975,19.543,19.4519,19.4519,56400.0
2007-03-15 09:35:00,38.46,38.46,38.3,38.36,73000.0,19.457,19.457,19.376,19.4064,73000.0
2007-03-15 09:40:00,38.37,38.54,38.3,38.51,59600.0,19.4115,19.4975,19.376,19.4823,59600.0
2007-03-15 09:45:00,38.51,38.57,38.35,38.46,75600.0,19.4823,19.5126,19.4013,19.457,75600.0
2007-03-15 09:50:00,38.47,38.6,38.41,38.55,52200.0,19.462,19.5278,19.4317,19.5025,52200.0
2007-03-15 09:55:00,38.56,38.63,38.47,38.63,30400.0,19.5076,19.543,19.462,19.543,30400.0
2007-03-15 10:00:00,38.65,38.65,38.51,38.56,54200.0,19.5531,19.5531,19.4823,19.5076,54200.0
2007-03-15 10:05:00,38.54,38.59,38.52,38.56,56800.0,19.4975,19.5228,19.4873,19.5076,56800.0
2007-03-15 10:10:00,38.57,38.63,38.54,38.6,75800.0,19.5126,19.543,19.4975,19.5278,75800.0
2007-03-15 10:15:00,38.6,38.68,38.58,38.63,48600.0,19.5278,19.5683,19.5177,19.543,48600.0
2007-03-15 10:20:00,38.65,38.72,38.61,38.7,29200.0,19.5531,19.5885,19.5329,19.5784,29200.0
2007-03-15 10:25:00,38.72,38.85,38.72,38.85,26800.0,19.5885,19.6543,19.5885,19.6543,26800.0
2007-03-15 10:30:00,38.85,38.91,38.82,38.87,31800.0,19.6543,19.6846,19.6391,19.6644,31800.0
2007-03-15 10:35:00,38.87,38.88,38.8,38.85,11800.0,19.6644,19.6695,19.629,19.6543,11800.0
2007-03-15 10:40:00,38.85,38.92,38.81,38.83,19600.0,19.6543,19.6897,19.6341,19.6442,19600.0
2007-03-15 10:45:00,38.84,38.89,38.83,38.89,19800.0,19.6492,19.6745,19.6442,19.6745,19800.0
2007-03-15 10:50:00,38.89,38.89,38.82,38.82,10400.0,19.6745,19.6745,19.6391,19.6391,10400.0
2007-03-15 10:55:00,38.82,38.84,38.8,38.83,7400.0,19.6391,19.6492,19.629,19.6442,7400.0
2007-03-15 11:00:00,38.84,38.92,38.84,38.92,23400.0,19.6492,19.6897,19.6492,19.6897,23400.0
2007-03-15 11:05:00,38.93,38.97,38.93,38.95,25600.0,19.6948,19.715,19.6948,19.7049,25600.0
2007-03-15 11:10:00,38.95,38.98,38.94,38.94,18600.0,19.7049,19.7201,19.6998,19.6998,18600.0
2007-03-15 11:15:00,38.95,38.96,38.86,38.88,17200.0,19.7049,19.7099,19.6593,19.6695,17200.0
2007-03-15 11:20:00,38.88,38.98,38.88,38.97,15200.0,19.6695,19.7201,19.6695,19.715,15200.0
2007-03-15 11:25:00,38.98,39.02,38.97,39.02,11600.0,19.7201,19.7403,19.715,19.7403,11600.0
2007-03-15 11:30:00,39.03,39.03,38.97,38.98,9200.0,19.7454,19.7454,19.715,19.7201,9200.0
2007-03-15 11:35:00,38.98,38.99,38.95,38.96,14200.0,19.7201,19.7251,19.7049,19.7099,14200.0
2007-03-15 11:40:00,38.97,38.97,38.93,38.93,10400.0,19.715,19.715,19.6948,19.6948,10400.0
2007-03-15 11:45:00,38.93,38.93,38.85,38.86,11800.0,19.6948,19.6948,19.6543,19.6593,11800.0
2007-03-15 11:50:00,38.87,38.96,38.81,38.95,34600.0,19.6644,19.7099,19.6341,19.7049,34600.0
2007-03-15 11:55:00,38.96,38.96,38.85,38.88,20200.0,19.7099,19.7099,19.6543,19.6695,20200.0
2007-03-15 12:00:00,38.88,39.0,38.88,38.94,33800.0,19.6695,19.7302,19.6695,19.6998,33800.0
2007-03-15 12:05:00,38.94,39.01,38.91,38.92,15800.0,19.6998,19.7352,19.6846,19.6897,15800.0
2007-03-15 12:10:00,38.91,38.95,38.89,38.9,9400.0,19.6846,19.7049,19.6745,19.6796,9400.0
2007-03-15 12:15:00,38.9,38.97,38.86,38.88,23000.0,19.6796,19.715,19.6593,19.6695,23000.0
2007-03-15 12:20:00,38.9,38.95,38.88,38.95,10400.0,19.6796,19.7049,19.6695,19.7049,10400.0
2007-03-15 12:25:00,38.95,39.02,38.94,39.0,12800.0,19.7049,19.7403,19.6998,19.7302,12800.0
2007-03-15 12:30:00,39.01,39.05,39.0,39.05,12400.0,19.7352,19.7555,19.7302,19.7555,12400.0
2007-03-15 12:35:00,39.04,39.1,39.04,39.09,20600.0,19.7504,19.7808,19.7504,19.7757,20600.0
2007-03-15 12:40:00,39.1,39.15,39.09,39.13,26600.0,19.7808,19.8061,19.7757,19.7959,26600.0
2007-03-15 12:45:00,39.14,39.16,39.07,39.08,22800.0,19.801,19.8111,19.7656,19.7706,22800.0
2007-03-15 12:50:00,39.09,39.13,39.06,39.13,35000.0,19.7757,19.7959,19.7605,19.7959,35000.0
2007-03-15 12:55:00,39.12,39.15,39.09,39.1,18600.0,19.7909,19.8061,19.7757,19.7808,18600.0
2007-03-15 13:00:00,39.11,39.11,39.06,39.09,11600.0,19.7858,19.7858,19.7605,19.7757,11600.0
2007-03-15 13:05:00,39.1,39.19,39.08,39.14,23600.0,19.7808,19.8263,19.7706,19.801,23600.0
2007-03-15 13:10:00,39.15,39.16,39.12,39.12,14200.0,19.8061,19.8111,19.7909,19.7909,14200.0
2007-03-15 13:15:00,39.12,39.14,39.08,39.1,22400.0,19.7909,19.801,19.7706,19.7808,22400.0
2007-03-15 13:20:00,39.12,39.12,39.05,39.05,20000.0,19.7909,19.7909,19.7555,19.7555,20000.0
2007-03-15 13:25:00,39.05,39.12,39.04,39.11,18200.0,19.7555,19.7909,19.7504,19.7858,18200.0
2007-03-15 13:30:00,39.12,39.13,39.05,39.1,34400.0,19.7909,19.7959,19.7555,19.7808,34400.0
2007-03-15 13:35:00,39.11,39.12,39.0,39.0,49800.0,19.7858,19.7909,19.7302,19.7302,49800.0
2007-03-15 13:40:00,39.01,39.04,38.92,38.98,79000.0,19.7352,19.7504,19.6897,19.7201,79000.0
2007-03-15 13:45:00,38.97,39.03,38.92,38.99,19600.0,19.715,19.7454,19.6897,19.7251,19600.0
2007-03-15 13:50:00,38.99,39.13,38.99,39.06,25600.0,19.7251,19.7959,19.7251,19.7605,25600.0
2007-03-15 13:55:00,39.06,39.07,38.99,39.04,19200.0,19.7605,19.7656,19.7251,19.7504,19200.0
2007-03-15 14:00:00,39.05,39.09,39.0,39.06,17600.0,19.7555,19.7757,19.7302,19.7605,17600.0
2007-03-15 14:05:00,39.08,39.15,39.03,39.06,16800.0,19.7706,19.8061,19.7454,19.7605,16800.0
2007-03-15 14:10:00,39.07,39.07,38.99,39.07,51400.0,19.7656,19.7656,19.7251,19.7656,51400.0
2007-03-15 14:15:00,39.08,39.13,38.99,39.13,33400.0,19.7706,19.7959,19.7251,19.7959,33400.0
2007-03-15 14:20:00,39.14,39.14,39.02,39.08,16600.0,19.801,19.801,19.7403,19.7706,16600.0
2007-03-15 14:25:00,39.1,39.16,39.08,39.16,35800.0,19.7808,19.8111,19.7706,19.8111,35800.0
2007-03-15 14:30:00,39.16,39.18,39.1,39.17,15200.0,19.8111,19.8212,19.7808,19.8162,15200.0
2007-03-15 14:35:00,39.18,39.23,39.15,39.18,30600.0,19.8212,19.8465,19.8061,19.8212,30600.0
2007-03-15 14:40:00,39.18,39.27,39.18,39.26,57600.0,19.8212,19.8668,19.8212,19.8617,57600.0
2007-03-15 14:45:00,39.25,39.25,39.19,39.24,32200.0,19.8566,19.8566,19.8263,19.8516,32200.0
2007-03-15 14:50:00,39.24,39.25,39.19,39.2,35000.0,19.8516,19.8566,19.8263,19.8314,35000.0
2007-03-15 14:55:00,39.2,39.26,39.2,39.24,23600.0,19.8314,19.8617,19.8314,19.8516,23600.0
2007-03-15 15:00:00,39.25,39.26,39.16,39.19,41600.0,19.8566,19.8617,19.8111,19.8263,41600.0
2007-03-15 15:05:00,39.2,39.21,39.18,39.18,27600.0,19.8314,19.8364,19.8212,19.8212,27600.0
2007-03-15 15:10:00,39.18,39.18,39.09,39.13,23000.0,19.8212,19.8212,19.7757,19.7959,23000.0
2007-03-15 15:15:00,39.13,39.16,39.1,39.1,20400.0,19.7959,19.8111,19.7808,19.7808,20400.0
2007-03-15 15:20:00,39.1,39.15,39.1,39.11,28000.0,19.7808,19.8061,19.7808,19.7858,28000.0
2007-03-15 15:25:00,39.1,39.1,39.0,39.01,43600.0,19.7808,19.7808,19.7302,19.7352,43600.0
2007-03-15 15:30:00,39.01,39.13,39.01,39.12,36400.0,19.7352,19.7959,19.7352,19.7909,36400.0
2007-03-15 15:35:00,39.12,39.13,39.1,39.13,27200.0,19.7909,19.7959,19.7808,19.7959,27200.0
2007-03-15 15:40:00,39.13,39.15,39.13,39.14,27200.0,19.7959,19.8061,19.7959,19.801,27200.0
2007-03-15 15:45:00,39.15,39.18,39.15,39.18,23600.0,19.8061,19.8212,19.8061,19.8212,23600.0
2007-03-15 15:50:00,39.18,39.18,39.13,39.13,37800.0,19.8212,19.8212,19.7959,19.7959,37800.0
2007-03-15 15:55:00,39.15,39.16,39.1,39.1,66400.0,19.8061,19.8111,19.7808,19.7808,66400.0
2007-03-16 09:30:00,39.13,39.22,39.01,39.15,760600.0,19.7959,19.8415,19.7352,19.8061,760600.0
2007-03-16 09:35:00,39.15,39.18,39.01,39.01,43800.0,19.8061,19.8212,19.7352,19.7352,43800.0
2007-03-16 09:40:00,39.03,39.04,38.88,38.95,61600.0,19.7454,19.7504,19.6695,19.7049,61600.0
2007-03-16 09:45:00,38.95,39.05,38.93,38.95,20600.0,19.7049,19.7555,19.6948,19.7049,20600.0
2007-03-16 09:50:00,38.95,39.23,38.93,39.23,35600.0,19.7049,19.8465,19.6948,19.8465,35600.0
2007-03-16 09:55:00,39.24,39.24,39.03,39.08,30800.0,19.8516,19.8516,19.7454,19.7706,30800.0
2007-03-16 10:00:00,39.07,39.19,39.04,39.13,46400.0,19.7656,19.8263,19.7504,19.7959,46400.0
2007-03-16 10:05:00,39.1,39.13,39.01,39.02,9000.0,19.7808,19.7959,19.7352,19.7403,9000.0
2007-03-16 10:10:00,39.04,39.06,39.01,39.03,16800.0,19.7504,19.7605,19.7352,19.7454,16800.0
2007-03-16 10:15:00,39.05,39.06,38.97,38.98,30800.0,19.7555,19.7605,19.715,19.7201,30800.0
2007-03-16 10:20:00,38.99,39.0,38.95,38.99,17000.0,19.7251,19.7302,19.7049,19.7251,17000.0
2007-03-16 10:25:00,38.99,39.04,38.97,39.02,11000.0,19.7251,19.7504,19.715,19.7403,11000.0
2007-03-16 10:30:00,39.03,39.09,39.02,39.03,15800.0,19.7454,19.7757,19.7403,19.7454,15800.0
2007-03-16 10:35:00,39.05,39.05,38.96,39.05,20400.0,19.7555,19.7555,19.7099,19.7555,20400.0
2007-03-16 10:40:00,39.05,39.08,38.97,39.06,11000.0,19.7555,19.7706,19.715,19.7605,11000.0
2007-03-16 10:45:00,39.04,39.07,39.01,39.06,9600.0,19.7504,19.7656,19.7352,19.7605,9600.0
2007-03-16 10:50:00,39.05,39.05,38.97,39.01,9400.0,19.7555,19.7555,19.715,19.7352,9400.0
2007-03-16 10:55:00,39.01,39.02,38.97,38.98,8600.0,19.7352,19.7403,19.715,19.7201,8600.0
2007-03-16 11:00:00,38.98,39.01,38.94,38.99,54600.0,19.7201,19.7352,19.6998,19.7251,54600.0
2007-03-16 11:05:00,38.99,39.08,38.99,39.08,14400.0,19.7251,19.7706,19.7251,19.7706,14400.0
2007-03-16 11:10:00,39.07,39.07,38.97,39.05,42200.0,19.7656,19.7656,19.715,19.7555,42200.0
2007-03-16 11:15:00,39.04,39.12,39.0,39.12,73000.0,19.7504,19.7909,19.7302,19.7909,73000.0
2007-03-16 11:20:00,39.12,39.18,39.1,39.12,25600.0,19.7909,19.8212,19.7808,19.7909,25600.0
2007-03-16 11:25:00,39.12,39.13,39.01,39.02,23400.0,19.7909,19.7959,19.7352,19.7403,23400.0
2007-03-16 11:30:00,39.04,39.08,38.87,38.88,65800.0,19.7504,19.7706,19.6644,19.6695,65800.0
2007-03-16 11:35:00,38.88,38.98,38.83,38.94,41600.0,19.6695,19.7201,19.6442,19.6998,41600.0
2007-03-16 11:40:00,38.92,38.94,38.88,38.9,11600.0,19.6897,19.6998,19.6695,19.6796,11600.0
2007-03-16 11:45:00,38.93,38.96,38.88,38.96,18000.0,19.6948,19.7099,19.6695,19.7099,18000.0
2007-03-16 11:50:00,38.97,38.97,38.84,38.84,27400.0,19.715,19.715,19.6492,19.6492,27400.0
2007-03-16 11:55:00,38.85,38.92,38.84,38.88,8800.0,19.6543,19.6897,19.6492,19.6695,8800.0
2007-03-16 12:00:00,38.88,38.94,38.83,38.93,12800.0,19.6695,19.6998,19.6442,19.6948,12800.0
2007-03-16 12:05:00,38.93,38.93,38.84,38.89,17600.0,19.6948,19.6948,19.6492,19.6745,17600.0
2007-03-16 12:10:00,38.88,38.92,38.88,38.92,18200.0,19.6695,19.6897,19.6695,19.6897,18200.0
2007-03-16 12:15:00,38.94,38.98,38.88,38.88,20200.0,19.6998,19.7201,19.6695,19.6695,20200.0
2007-03-16 12:20:00,38.88,38.91,38.88,38.88,7000.0,19.6695,19.6846,19.6695,19.6695,7000.0
2007-03-16 12:25:00,38.87,38.89,38.87,38.88,4000.0,19.6644,19.6745,19.6644,19.6695,4000.0
2007-03-16 12:30:00,38.88,38.88,38.8,38.8,12400.0,19.6695,19.6695,19.629,19.629,12400.0
2007-03-16 12:35:00,38.8,38.84,38.8,38.82,6800.0,19.629,19.6492,19.629,19.6391,6800.0
2007-03-16 12:40:00,38.82,38.85,38.81,38.85,13400.0,19.6391,19.6543,19.6341,19.6543,13400.0
2007-03-16 12:45:00,38.86,38.86,38.83,38.84,10400.0,19.6593,19.6593,19.6442,19.6492,10400.0
2007-03-16 12:50:00,38.84,38.84,38.77,38.79,15000.0,19.6492,19.6492,19.6138,19.6239,15000.0
2007-03-16 12:55:00,38.81,38.83,38.78,38.81,9200.0,19.6341,19.6442,19.6189,19.6341,9200.0
2007-03-16 13:00:00,38.81,38.84,38.76,38.77,13000.0,19.6341,19.6492,19.6088,19.6138,13000.0
2007-03-16 13:05:00,38.77,38.8,38.77,38.79,7600.0,19.6138,19.629,19.6138,19.6239,7600.0
2007-03-16 13:10:00,38.8,38.86,38.8,38.86,5800.0,19.629,19.6593,19.629,19.6593,5800.0
2007-03-16 13:15:00,38.85,38.89,38.82,38.88,16400.0,19.6543,19.6745,19.6391,19.6695,16400.0
2007-03-16 13:20:00,38.9,38.94,38.87,38.88,14600.0,19.6796,19.6998,19.6644,19.6695,14600.0
2007-03-16 13:25:00,38.87,38.89,38.87,38.88,9400.0,19.6644,19.6745,19.6644,19.6695,9400.0
2007-03-16 13:30:00,38.89,38.91,38.89,38.91,6600.0,19.6745,19.6846,19.6745,19.6846,6600.0
2007-03-16 13:35:00,38.9,38.92,38.85,38.85,16400.0,19.6796,19.6897,19.6543,19.6543,16400.0
2007-03-16 13:40:00,38.86,38.86,38.83,38.86,12200.0,19.6593,19.6593,19.6442,19.6593,12200.0
2007-03-16 13:45:00,38.87,38.88,38.81,38.84,12800.0,19.6644,19.6695,19.6341,19.6492,12800.0
2007-03-16 13:50:00,38.84,38.94,38.84,38.9,18400.0,19.6492,19.6998,19.6492,19.6796,18400.0
2007-03-16 13:55:00,38.88,38.9,38.87,38.87,8400.0,19.6695,19.6796,19.6644,19.6644,8400.0
2007-03-16 14:00:00,38.88,38.91,38.83,38.84,11200.0,19.6695,19.6846,19.6442,19.6492,11200.0
2007-03-16 14:05:00,38.83,38.85,38.76,38.77,23400.0,19.6442,19.6543,19.6088,19.6138,23400.0
2007-03-16 14:10:00,38.77,38.78,38.66,38.71,27000.0,19.6138,19.6189,19.5582,19.5835,27000.0
2007-03-16 14:15:00,38.72,38.73,38.66,38.72,9800.0,19.5885,19.5936,19.5582,19.5885,9800.0
2007-03-16 14:20:00,38.73,38.73,38.63,38.65,31400.0,19.5936,19.5936,19.543,19.5531,31400.0
2007-03-16 14:25:00,38.68,38.79,38.68,38.78,16200.0,19.5683,19.6239,19.5683,19.6189,16200.0
2007-03-16 14:30:00,38.78,38.79,38.65,38.67,14800.0,19.6189,19.6239,19.5531,19.5632,14800.0
2007-03-16 14:35:00,38.65,38.73,38.64,38.72,18000.0,19.5531,19.5936,19.548,19.5885,18000.0
2007-03-16 14:40:00,38.72,38.74,38.63,38.65,9800.0,19.5885,19.5986,19.543,19.5531,9800.0
2007-03-16 14:45:00,38.65,38.77,38.63,38.77,27600.0,19.5531,19.6138,19.543,19.6138,27600.0
2007-03-16 14:50:00,38.77,38.77,38.72,38.74,20600.0,19.6138,19.6138,19.5885,19.5986,20600.0
2007-03-16 14:55:00,38.73,38.81,38.73,38.8,9000.0,19.5936,19.6341,19.5936,19.629,9000.0
2007-03-16 15:00:00,38.78,38.8,38.71,38.73,22800.0,19.6189,19.629,19.5835,19.5936,22800.0
2007-03-16 15:05:00,38.73,38.73,38.67,38.7,25600.0,19.5936,19.5936,19.5632,19.5784,25600.0
2007-03-16 15:10:00,38.7,38.79,38.7,38.79,28400.0,19.5784,19.6239,19.5784,19.6239,28400.0
2007-03-16 15:15:00,38.79,38.79,38.72,38.73,16000.0,19.6239,19.6239,19.5885,19.5936,16000.0
2007-03-16 15:20:00,38.73,38.75,38.7,38.75,27200.0,19.5936,19.6037,19.5784,19.6037,27200.0
2007-03-16 15:25:00,38.75,38.77,38.71,38.74,18800.0,19.6037,19.6138,19.5835,19.5986,18800.0
2007-03-16 15:30:00,38.76,38.81,38.74,38.77,28600.0,19.6088,19.6341,19.5986,19.6138,28600.0
2007-03-16 15:35:00,38.77,38.85,38.76,38.79,30800.0,19.6138,19.6543,19.6088,19.6239,30800.0
2007-03-16 15:40:00,38.79,38.79,38.73,38.74,19400.0,19.6239,19.6239,19.5936,19.5986,19400.0
2007-03-16 15:45:00,38.74,38.78,38.74,38.77,16000.0,19.5986,19.6189,19.5986,19.6138,16000.0
2007-03-16 15:50:00,38.77,38.77,38.7,38.73,58200.0,19.6138,19.6138,19.5784,19.5936,58200.0
2007-03-16 15:55:00,38.74,38.96,38.71,38.73,90600.0,19.5986,19.7099,19.5835,19.5936,90600.0
2007-03-19 09:30:00,38.91,38.99,38.7,38.7,31800.0,19.6846,19.7251,19.5784,19.5784,31800.0
2007-03-19 09:35:00,38.69,38.94,38.66,38.77,51800.0,19.5733,19.6998,19.5582,19.6138,51800.0
2007-03-19 09:40:00,38.8,38.99,38.76,38.8,36000.0,19.629,19.7251,19.6088,19.629,36000.0
2007-03-19 09:45:00,38.78,38.85,38.73,38.82,54000.0,19.6189,19.6543,19.5936,19.6391,54000.0
2007-03-19 09:50:00,38.83,38.93,38.81,38.91,26400.0,19.6442,19.6948,19.6341,19.6846,26400.0
2007-03-19 09:55:00,38.91,38.94,38.79,38.9,18800.0,19.6846,19.6998,19.6239,19.6796,18800.0
2007-03-19 10:00:00,38.9,38.95,38.79,38.82,24200.0,19.6796,19.7049,19.6239,19.6391,24200.0
2007-03-19 10:05:00,38.82,38.85,38.71,38.73,29800.0,19.6391,19.6543,19.5835,19.5936,29800.0
2007-03-19 10:10:00,38.75,38.81,38.71,38.76,21600.0,19.6037,19.6341,19.5835,19.6088,21600.0
2007-03-19 10:15:00,38.76,38.88,38.76,38.88,18200.0,19.6088,19.6695,19.6088,19.6695,18200.0
2007-03-19 10:20:00,38.88,38.97,38.87,38.94,28400.0,19.6695,19.715,19.6644,19.6998,28400.0
2007-03-19 10:25:00,38.96,38.97,38.91,38.92,14000.0,19.7099,19.715,19.6846,19.6897,14000.0
2007-03-19 10:30:00,38.89,38.89,38.83,38.87,11600.0,19.6745,19.6745,19.6442,19.6644,11600.0
2007-03-19 10:35:00,38.85,38.95,38.84,38.95,8600.0,19.6543,19.7049,19.6492,19.7049,8600.0
2007-03-19 10:40:00,38.94,38.94,38.83,38.85,21600.0,19.6998,19.6998,19.6442,19.6543,21600.0
2007-03-19 10:45:00,38.87,38.87,38.81,38.82,6200.0,19.6644,19.6644,19.6341,19.6391,6200.0
2007-03-19 10:50:00,38.83,38.99,38.82,38.99,21000.0,19.6442,19.7251,19.6391,19.7251,21000.0
2007-03-19 10:55:00,38.99,38.99,38.88,38.9,13000.0,19.7251,19.7251,19.6695,19.6796,13000.0
2007-03-19 11:00:00,38.9,38.93,38.8,38.81,36600.0,19.6796,19.6948,19.629,19.6341,36600.0
2007-03-19 11:05:00,38.81,38.85,38.81,38.85,11200.0,19.6341,19.6543,19.6341,19.6543,11200.0
2007-03-19 11:10:00,38.86,38.92,38.85,38.86,12200.0,19.6593,19.6897,19.6543,19.6593,12200.0
2007-03-19 11:15:00,38.88,38.92,38.87,38.89,17200.0,19.6695,19.6897,19.6644,19.6745,17200.0
2007-03-19 11:20:00,38.9,38.92,38.88,38.92,7800.0,19.6796,19.6897,19.6695,19.6897,7800.0
2007-03-19 11:25:00,38.92,38.99,38.92,38.94,12000.0,19.6897,19.7251,19.6897,19.6998,12000.0
2007-03-19 11:30:00,38.94,38.99,38.94,38.96,17000.0,19.6998,19.7251,19.6998,19.7099,17000.0
2007-03-19 11:35:00,38.96,38.99,38.96,38.98,46000.0,19.7099,19.7251,19.7099,19.7201,46000.0
2007-03-19 11:40:00,38.99,39.08,38.99,39.08,13600.0,19.7251,19.7706,19.7251,19.7706,13600.0
2007-03-19 11:45:00,39.08,39.13,39.08,39.1,11800.0,19.7706,19.7959,19.7706,19.7808,11800.0
2007-03-19 11:50:00,39.12,39.12,39.07,39.1,15400.0,19.7909,19.7909,19.7656,19.7808,15400.0
2007-03-19 11:55:00,39.09,39.1,38.98,38.99,13000.0,19.7757,19.7808,19.7201,19.7251,13000.0
2007-03-19 12:00:00,38.99,38.99,38.97,38.99,8600.0,19.7251,19.7251,19.715,19.7251,8600.0
2007-03-19 12:05:00,39.0,39.02,38.99,39.0,7800.0,19.7302,19.7403,19.7251,19.7302,7800.0
2007-03-19 12:10:00,38.99,39.08,38.99,39.08,15000.0,19.7251,19.7706,19.7251,19.7706,15000.0
2007-03-19 12:15:00,39.08,39.1,39.06,39.06,7600.0,19.7706,19.7808,19.7605,19.7605,7600.0
2007-03-19 12:20:00,39.06,39.12,39.06,39.08,12800.0,19.7605,19.7909,19.7605,19.7706,12800.0
2007-03-19 12:25:00,39.07,39.08,39.05,39.05,7000.0,19.7656,19.7706,19.7555,19.7555,7000.0
2007-03-19 12:30:00,39.05,39.06,39.02,39.05,16800.0,19.7555,19.7605,19.7403,19.7555,16800.0
2007-03-19 12:35:00,39.05,39.06,39.05,39.05,3000.0,19.7555,19.7605,19.7555,19.7555,3000.0
2007-03-19 12:40:00,39.04,39.04,39.02,39.02,12200.0,19.7504,19.7504,19.7403,19.7403,12200.0
2007-03-19 12:45:00,39.04,39.05,39.04,39.05,2600.0,19.7504,19.7555,19.7504,19.7555,2600.0
2007-03-19 12:50:00,39.04,39.08,39.02,39.04,11000.0,19.7504,19.7706,19.7403,19.7504,11000.0
2007-03-19 12:55:00,39.02,39.02,38.99,39.01,22200.0,19.7403,19.7403,19.7251,19.7352,22200.0
2007-03-19 13:00:00,39.01,39.02,38.93,38.94,25600.0,19.7352,19.7403,19.6948,19.6998,25600.0
2007-03-19 13:05:00,38.93,38.96,38.93,38.96,18000.0,19.6948,19.7099,19.6948,19.7099,18000.0
2007-03-19 13:10:00,38.95,38.97,38.94,38.95,8600.0,19.7049,19.715,19.6998,19.7049,8600.0
2007-03-19 13:15:00,38.95,38.96,38.93,38.96,9400.0,19.7049,19.7099,19.6948,19.7099,9400.0
2007-03-19 13:20:00,38.96,38.96,38.93,38.93,10800.0,19.7099,19.7099,19.6948,19.6948,10800.0
2007-03-19 13:25:00,38.94,38.94,38.88,38.88,10400.0,19.6998,19.6998,19.6695,19.6695,10400.0
2007-03-19 13:30:00,38.9,38.91,38.86,38.86,16200.0,19.6796,19.6846,19.6593,19.6593,16200.0
2007-03-19 13:35:00,38.87,38.91,38.85,38.91,17000.0,19.6644,19.6846,19.6543,19.6846,17000.0
2007-03-19 13:40:00,38.91,38.94,38.88,38.88,21800.0,19.6846,19.6998,19.6695,19.6695,21800.0
2007-03-19 13:45:00,38.88,38.9,38.88,38.89,9400.0,19.6695,19.6796,19.6695,19.6745,9400.0
2007-03-19 13:50:00,38.9,38.91,38.89,38.91,16200.0,19.6796,19.6846,19.6745,19.6846,16200.0
2007-03-19 13:55:00,38.92,38.95,38.91,38.93,13800.0,19.6897,19.7049,19.6846,19.6948,13800.0
2007-03-19 14:00:00,38.92,38.97,38.92,38.95,10600.0,19.6897,19.715,19.6897,19.7049,10600.0
2007-03-19 14:05:00,38.95,38.98,38.94,38.96,10200.0,19.7049,19.7201,19.6998,19.7099,10200.0
2007-03-19 14:10:00,38.96,39.01,38.96,38.97,17800.0,19.7099,19.7352,19.7099,19.715,17800.0
2007-03-19 14:15:00,38.97,39.0,38.96,38.99,11200.0,19.715,19.7302,19.7099,19.7251,11200.0
2007-03-19 14:20:00,38.98,38.98,38.95,38.97,15000.0,19.7201,19.7201,19.7049,19.715,15000.0
2007-03-19 14:25:00,38.97,38.97,38.93,38.97,21000.0,19.715,19.715,19.6948,19.715,21000.0
2007-03-19 14:30:00,38.96,38.97,38.91,38.92,42400.0,19.7099,19.715,19.6846,19.6897,42400.0
2007-03-19 14:35:00,38.93,38.96,38.92,38.96,44600.0,19.6948,19.7099,19.6897,19.7099,44600.0
2007-03-19 14:40:00,38.96,38.97,38.94,38.95,9600.0,19.7099,19.715,19.6998,19.7049,9600.0
2007-03-19 14:45:00,38.94,39.0,38.93,38.99,14200.0,19.6998,19.7302,19.6948,19.7251,14200.0
2007-03-19 14:50:00,38.99,39.02,38.96,38.96,14800.0,19.7251,19.7403,19.7099,19.7099,14800.0
2007-03-19 14:55:00,38.96,39.01,38.96,39.01,15800.0,19.7099,19.7352,19.7099,19.7352,15800.0
2007-03-19 15:00:00,39.01,39.01,38.96,38.97,16600.0,19.7352,19.7352,19.7099,19.715,16600.0
2007-03-19 15:05:00,38.97,38.97,38.92,38.94,21000.0,19.715,19.715,19.6897,19.6998,21000.0
2007-03-19 15:10:00,38.94,38.94,38.92,38.92,18800.0,19.6998,19.6998,19.6897,19.6897,18800.0
2007-03-19 15:15:00,38.92,38.92,38.9,38.9,14400.0,19.6897,19.6897,19.6796,19.6796,14400.0
2007-03-19 15:20:00,38.9,38.95,38.88,38.88,34000.0,19.6796,19.7049,19.6695,19.6695,34000.0
2007-03-19 15:25:00,38.88,38.9,38.85,38.88,18200.0,19.6695,19.6796,19.6543,19.6695,18200.0
2007-03-19 15:30:00,38.9,38.94,38.9,38.9,20800.0,19.6796,19.6998,19.6796,19.6796,20800.0
2007-03-19 15:35:00,38.9,38.95,38.88,38.95,27400.0,19.6796,19.7049,19.6695,19.7049,27400.0
2007-03-19 15:40:00,38.95,39.02,38.95,39.01,25000.0,19.7049,19.7403,19.7049,19.7352,25000.0
2007-03-19 15:45:00,38.99,39.04,38.97,38.99,40400.0,19.7251,19.7504,19.715,19.7251,40400.0
2007-03-19 15:50:00,38.99,38.99,38.91,38.91,28800.0,19.7251,19.7251,19.6846,19.6846,28800.0
2007-03-19 15:55:00,38.91,38.94,38.87,38.91,62600.0,19.6846,19.6998,19.6644,19.6846,62600.0
2007-03-20 09:30:00,39.0,39.0,38.75,38.81,20200.0,19.7302,19.7302,19.6037,19.6341,20200.0
2007-03-20 09:35:00,38.85,38.92,38.8,38.81,30400.0,19.6543,19.6897,19.629,19.6341,30400.0
2007-03-20 09:40:00,38.81,38.96,38.79,38.9,35800.0,19.6341,19.7099,19.6239,19.6796,35800.0
2007-03-20 09:45:00,38.91,38.94,38.85,38.94,31800.0,19.6846,19.6998,19.6543,19.6998,31800.0
2007-03-20 09:50:00,38.91,38.96,38.82,38.86,56800.0,19.6846,19.7099,19.6391,19.6593,56800.0
2007-03-20 09:55:00,38.88,38.89,38.85,38.85,17400.0,19.6695,19.6745,19.6543,19.6543,17400.0
2007-03-20 10:00:00,38.84,38.88,38.76,38.82,15800.0,19.6492,19.6695,19.6088,19.6391,15800.0
2007-03-20 10:05:00,38.82,38.91,38.82,38.88,19400.0,19.6391,19.6846,19.6391,19.6695,19400.0
2007-03-20 10:10:00,38.88,38.91,38.86,38.88,14200.0,19.6695,19.6846,19.6593,19.6695,14200.0
2007-03-20 10:15:00,38.88,38.89,38.8,38.82,8200.0,19.6695,19.6745,19.629,19.6391,8200.0
2007-03-20 10:20:00,38.83,38.87,38.79,38.85,14400.0,19.6442,19.6644,19.6239,19.6543,14400.0
2007-03-20 10:25:00,38.87,38.9,38.85,38.85,19800.0,19.6644,19.6796,19.6543,19.6543,19800.0
2007-03-20 10:30:00,38.88,38.89,38.8,38.83,48800.0,19.6695,19.6745,19.629,19.6442,48800.0
2007-03-20 10:35:00,38.83,38.88,38.83,38.87,29800.0,19.6442,19.6695,19.6442,19.6644,29800.0
2007-03-20 10:40:00,38.88,38.9,38.85,38.87,37800.0,19.6695,19.6796,19.6543,19.6644,37800.0
2007-03-20 10:45:00,38.86,38.88,38.83,38.88,16000.0,19.6593,19.6695,19.6442,19.6695,16000.0
2007-03-20 10:50:00,38.88,38.9,38.87,38.9,19800.0,19.6695,19.6796,19.6644,19.6796,19800.0
2007-03-20 10:55:00,38.9,38.92,38.88,38.88,28600.0,19.6796,19.6897,19.6695,19.6695,28600.0
2007-03-20 11:00:00,38.88,38.9,38.85,38.85,33400.0,19.6695,19.6796,19.6543,19.6543,33400.0
2007-03-20 11:05:00,38.87,38.92,38.87,38.88,33600.0,19.6644,19.6897,19.6644,19.6695,33600.0
2007-03-20 11:10:00,38.89,38.9,38.89,38.89,16200.0,19.6745,19.6796,19.6745,19.6745,16200.0
2007-03-20 11:15:00,38.89,38.9,38.88,38.88,11600.0,19.6745,19.6796,19.6695,19.6695,11600.0
2007-03-20 11:20:00,38.88,38.91,38.87,38.87,11200.0,19.6695,19.6846,19.6644,19.6644,11200.0
2007-03-20 11:25:00,38.88,38.93,38.87,38.93,37200.0,19.6695,19.6948,19.6644,19.6948,37200.0
2007-03-20 11:30:00,38.92,38.94,38.9,38.9,16400.0,19.6897,19.6998,19.6796,19.6796,16400.0
2007-03-20 11:35:00,38.9,38.9,38.88,38.89,16600.0,19.6796,19.6796,19.6695,19.6745,16600.0
2007-03-20 11:40:00,38.9,38.93,38.88,38.9,46000.0,19.6796,19.6948,19.6695,19.6796,46000.0
2007-03-20 11:45:00,38.88,38.9,38.87,38.88,20600.0,19.6695,19.6796,19.6644,19.6695,20600.0
2007-03-20 11:50:00,38.88,38.93,38.87,38.93,18000.0,19.6695,19.6948,19.6644,19.6948,18000.0
2007-03-20 11:55:00,38.94,38.96,38.94,38.96,9400.0,19.6998,19.7099,19.6998,19.7099,9400.0
2007-03-20 12:00:00,38.96,38.99,38.9,38.91,47600.0,19.7099,19.7251,19.6796,19.6846,47600.0
2007-03-20 12:05:00,38.91,38.93,38.9,38.9,30000.0,19.6846,19.6948,19.6796,19.6796,30000.0
2007-03-20 12:10:00,38.9,38.9,38.88,38.9,18400.0,19.6796,19.6796,19.6695,19.6796,18400.0
2007-03-20 12:15:00,38.91,38.94,38.9,38.94,10600.0,19.6846,19.6998,19.6796,19.6998,10600.0
2007-03-20 12:20:00,38.94,38.98,38.93,38.97,27800.0,19.6998,19.7201,19.6948,19.715,27800.0
2007-03-20 12:25:00,38.97,38.99,38.96,38.97,19600.0,19.715,19.7251,19.7099,19.715,19600.0
2007-03-20 12:30:00,38.98,39.0,38.95,38.95,32000.0,19.7201,19.7302,19.7049,19.7049,32000.0
2007-03-20 12:35:00,38.95,38.99,38.95,38.98,28600.0,19.7049,19.7251,19.7049,19.7201,28600.0
2007-03-20 12:40:00,38.98,38.99,38.96,38.97,23600.0,19.7201,19.7251,19.7099,19.715,23600.0
2007-03-20 12:45:00,38.98,38.99,38.97,38.97,32600.0,19.7201,19.7251,19.715,19.715,32600.0
2007-03-20 12:50:00,38.98,39.07,38.97,39.06,16200.0,19.7201,19.7656,19.715,19.7605,16200.0
2007-03-20 12:55:00,39.06,39.13,39.06,39.13,9000.0,19.7605,19.7959,19.7605,19.7959,9000.0
2007-03-20 13:00:00,39.13,39.16,39.12,39.13,16000.0,19.7959,19.8111,19.7909,19.7959,16000.0
2007-03-20 13:05:00,39.13,39.19,39.12,39.17,28600.0,19.7959,19.8263,19.7909,19.8162,28600.0
2007-03-20 13:10:00,39.16,39.17,39.07,39.08,20600.0,19.8111,19.8162,19.7656,19.7706,20600.0
2007-03-20 13:15:00,39.08,39.08,39.06,39.08,6400.0,19.7706,19.7706,19.7605,19.7706,6400.0
2007-03-20 13:20:00,39.07,39.12,39.07,39.09,23000.0,19.7656,19.7909,19.7656,19.7757,23000.0
2007-03-20 13:25:00,39.09,39.1,39.06,39.07,13200.0,19.7757,19.7808,19.7605,19.7656,13200.0
2007-03-20 13:30:00,39.07,39.1,39.01,39.02,27600.0,19.7656,19.7808,19.7352,19.7403,27600.0
2007-03-20 13:35:00,39.02,39.06,38.99,39.04,27800.0,19.7403,19.7605,19.7251,19.7504,27800.0
2007-03-20 13:40:00,39.04,39.09,39.04,39.09,7800.0,19.7504,19.7757,19.7504,19.7757,7800.0
2007-03-20 13:45:00,39.09,39.12,39.08,39.09,16200.0,19.7757,19.7909,19.7706,19.7757,16200.0
2007-03-20 13:50:00,39.07,39.07,38.93,38.93,23800.0,19.7656,19.7656,19.6948,19.6948,23800.0
2007-03-20 13:55:00,38.94,39.02,38.92,39.01,19800.0,19.6998,19.7403,19.6897,19.7352,19800.0
2007-03-20 14:00:00,39.0,39.05,38.96,38.98,21800.0,19.7302,19.7555,19.7099,19.7201,21800.0
2007-03-20 14:05:00,38.99,39.02,38.99,39.01,25800.0,19.7251,19.7403,19.7251,19.7352,25800.0
2007-03-20 14:10:00,39.0,39.01,38.96,39.0,22400.0,19.7302,19.7352,19.7099,19.7302,22400.0
2007-03-20 14:15:00,39.0,39.02,38.99,39.01,26200.0,19.7302,19.7403,19.7251,19.7352,26200.0
2007-03-20 14:20:00,38.99,39.02,38.99,39.0,54400.0,19.7251,19.7403,19.7251,19.7302,54400.0
2007-03-20 14:25:00,39.0,39.02,38.94,38.96,41000.0,19.7302,19.7403,19.6998,19.7099,41000.0
2007-03-20 14:30:00,38.96,39.0,38.96,38.99,23000.0,19.7099,19.7302,19.7099,19.7251,23000.0
2007-03-20 14:35:00,38.99,39.01,38.95,39.0,13800.0,19.7251,19.7352,19.7049,19.7302,13800.0
2007-03-20 14:40:00,39.0,39.01,38.96,39.0,26200.0,19.7302,19.7352,19.7099,19.7302,26200.0
2007-03-20 14:45:00,39.0,39.02,38.99,38.99,29600.0,19.7302,19.7403,19.7251,19.7251,29600.0
2007-03-20 14:50:00,38.99,39.03,38.98,39.0,40400.0,19.7251,19.7454,19.7201,19.7302,40400.0
2007-03-20 14:55:00,39.0,39.05,39.0,39.04,16200.0,19.7302,19.7555,19.7302,19.7504,16200.0
2007-03-20 15:00:00,39.05,39.12,39.05,39.1,24400.0,19.7555,19.7909,19.7555,19.7808,24400.0
2007-03-20 15:05:00,39.1,39.1,39.04,39.06,37400.0,19.7808,19.7808,19.7504,19.7605,37400.0
2007-03-20 15:10:00,39.07,39.13,39.07,39.1,15600.0,19.7656,19.7959,19.7656,19.7808,15600.0
2007-03-20 15:15:00,39.11,39.12,39.09,39.1,14600.0,19.7858,19.7909,19.7757,19.7808,14600.0
2007-03-20 15:20:00,39.1,39.13,39.09,39.1,28400.0,19.7808,19.7959,19.7757,19.7808,28400.0
2007-03-20 15:25:00,39.1,39.1,39.09,39.1,18200.0,19.7808,19.7808,19.7757,19.7808,18200.0
2007-03-20 15:30:00,39.1,39.12,39.09,39.1,46800.0,19.7808,19.7909,19.7757,19.7808,46800.0
2007-03-20 15:35:00,39.1,39.13,39.07,39.07,67200.0,19.7808,19.7959,19.7656,19.7656,67200.0
2007-03-20 15:40:00,39.08,39.1,39.06,39.06,32200.0,19.7706,19.7808,19.7605,19.7605,32200.0
2007-03-20 15:45:00,39.06,39.1,39.06,39.08,56400.0,19.7605,19.7808,19.7605,19.7706,56400.0
2007-03-20 15:50:00,39.08,39.13,39.07,39.13,41200.0,19.7706,19.7959,19.7656,19.7959,41200.0
2007-03-20 15:55:00,39.13,39.15,39.1,39.13,83400.0,19.7959,19.8061,19.7808,19.7959,83400.0
2007-03-21 09:30:00,39.13,39.19,38.88,38.88,32600.0,19.7959,19.8263,19.6695,19.6695,32600.0
2007-03-21 09:35:00,38.91,39.03,38.9,38.99,25400.0,19.6846,19.7454,19.6796,19.7251,25400.0
2007-03-21 09:40:00,38.99,39.02,38.81,38.86,24600.0,19.7251,19.7403,19.6341,19.6593,24600.0
2007-03-21 09:45:00,38.86,38.97,38.85,38.94,40600.0,19.6593,19.715,19.6543,19.6998,40600.0
2007-03-21 09:50:00,38.93,38.96,38.91,38.93,12800.0,19.6948,19.7099,19.6846,19.6948,12800.0
2007-03-21 09:55:00,38.94,38.94,38.84,38.91,24200.0,19.6998,19.6998,19.6492,19.6846,24200.0
2007-03-21 10:00:00,38.91,39.0,38.89,39.0,22600.0,19.6846,19.7302,19.6745,19.7302,22600.0
2007-03-21 10:05:00,38.99,39.02,38.97,38.99,24600.0,19.7251,19.7403,19.715,19.7251,24600.0
2007-03-21 10:10:00,39.0,39.01,38.99,38.99,23600.0,19.7302,19.7352,19.7251,19.7251,23600.0
2007-03-21 10:15:00,38.99,39.0,38.95,38.99,12000.0,19.7251,19.7302,19.7049,19.7251,12000.0
2007-03-21 10:20:00,38.98,38.99,38.95,38.95,8800.0,19.7201,19.7251,19.7049,19.7049,8800.0
2007-03-21 10:25:00,38.96,38.99,38.96,38.97,12200.0,19.7099,19.7251,19.7099,19.715,12200.0
2007-03-21 10:30:00,38.99,39.01,38.91,38.93,32000.0,19.7251,19.7352,19.6846,19.6948,32000.0
2007-03-21 10:35:00,38.96,39.02,38.88,38.9,28800.0,19.7099,19.7403,19.6695,19.6796,28800.0
2007-03-21 10:40:00,38.92,38.99,38.92,38.97,12200.0,19.6897,19.7251,19.6897,19.715,12200.0
2007-03-21 10:45:00,38.99,38.99,38.92,38.93,25600.0,19.7251,19.7251,19.6897,19.6948,25600.0
2007-03-21 10:50:00,38.93,38.95,38.92,38.93,57600.0,19.6948,19.7049,19.6897,19.6948,57600.0
2007-03-21 10:55:00,38.92,38.93,38.89,38.93,24000.0,19.6897,19.6948,19.6745,19.6948,24000.0
2007-03-21 11:00:00,38.93,38.95,38.91,38.93,26600.0,19.6948,19.7049,19.6846,19.6948,26600.0
2007-03-21 11:05:00,38.93,38.94,38.87,38.88,19600.0,19.6948,19.6998,19.6644,19.6695,19600.0
2007-03-21 11:10:00,38.89,38.9,38.85,38.9,15400.0,19.6745,19.6796,19.6543,19.6796,15400.0
2007-03-21 11:15:00,38.9,38.93,38.9,38.92,19000.0,19.6796,19.6948,19.6796,19.6897,19000.0
2007-03-21 11:20:00,38.93,38.93,38.9,38.91,21200.0,19.6948,19.6948,19.6796,19.6846,21200.0
2007-03-21 11:25:00,38.92,38.93,38.9,38.92,32600.0,19.6897,19.6948,19.6796,19.6897,32600.0
2007-03-21 11:30:00,38.91,38.92,38.9,38.92,6600.0,19.6846,19.6897,19.6796,19.6897,6600.0
2007-03-21 11:35:00,38.93,38.93,38.92,38.93,13400.0,19.6948,19.6948,19.6897,19.6948,13400.0
2007-03-21 11:40:00,38.93,38.96,38.92,38.95,37800.0,19.6948,19.7099,19.6897,19.7049,37800.0
2007-03-21 11:45:00,38.95,38.96,38.93,38.94,18400.0,19.7049,19.7099,19.6948,19.6998,18400.0
2007-03-21 11:50:00,38.95,38.98,38.94,38.94,59200.0,19.7049,19.7201,19.6998,19.6998,59200.0
2007-03-21 11:55:00,38.96,38.96,38.93,38.96,20600.0,19.7099,19.7099,19.6948,19.7099,20600.0
2007-03-21 12:00:00,38.96,38.99,38.96,38.98,138600.0,19.7099,19.7251,19.7099,19.7201,138600.0
2007-03-21 12:05:00,38.98,38.99,38.96,38.98,27600.0,19.7201,19.7251,19.7099,19.7201,27600.0
2007-03-21 12:10:00,38.99,39.05,38.99,39.04,627200.0,19.7251,19.7555,19.7251,19.7504,627200.0
2007-03-21 12:15:00,39.04,39.04,38.98,38.99,43600.0,19.7504,19.7504,19.7201,19.7251,43600.0
2007-03-21 12:20:00,38.99,39.02,38.99,39.02,234400.0,19.7251,19.7403,19.7251,19.7403,234400.0
2007-03-21 12:25:00,39.02,39.05,39.02,39.04,15400.0,19.7403,19.7555,19.7403,19.7504,15400.0
2007-03-21 12:30:00,39.04,39.08,39.02,39.08,19600.0,19.7504,19.7706,19.7403,19.7706,19600.0
2007-03-21 12:35:00,39.08,39.18,39.08,39.18,42200.0,19.7706,19.8212,19.7706,19.8212,42200.0
2007-03-21 12:40:00,39.18,39.24,39.17,39.24,24200.0,19.8212,19.8516,19.8162,19.8516,24200.0
2007-03-21 12:45:00,39.24,39.27,39.24,39.26,24400.0,19.8516,19.8668,19.8516,19.8617,24400.0
2007-03-21 12:50:00,39.26,39.27,39.24,39.25,24000.0,19.8617,19.8668,19.8516,19.8566,24000.0
2007-03-21 12:55:00,39.24,39.28,39.24,39.26,11200.0,19.8516,19.8718,19.8516,19.8617,11200.0
2007-03-21 13:00:00,39.26,39.28,39.22,39.28,30000.0,19.8617,19.8718,19.8415,19.8718,30000.0
2007-03-21 13:05:00,39.29,39.34,39.29,39.33,32200.0,19.8769,19.9022,19.8769,19.8971,32200.0
2007-03-21 13:10:00,39.33,39.35,39.33,39.34,22000.0,19.8971,19.9072,19.8971,19.9022,22000.0
2007-03-21 13:15:00,39.34,39.35,39.32,39.34,17800.0,19.9022,19.9072,19.8921,19.9022,17800.0
2007-03-21 13:20:00,39.34,39.35,39.34,39.35,9000.0,19.9022,19.9072,19.9022,19.9072,9000.0
2007-03-21 13:25:00,39.36,39.42,39.36,39.4,31600.0,19.9123,19.9427,19.9123,19.9325,31600.0
2007-03-21 13:30:00,39.4,39.45,39.4,39.41,19200.0,19.9325,19.9578,19.9325,19.9376,19200.0
2007-03-21 13:35:00,39.41,39.44,39.41,39.44,27800.0,19.9376,19.9528,19.9376,19.9528,27800.0
2007-03-21 13:40:00,39.43,39.47,39.42,39.46,34200.0,19.9477,19.9679,19.9427,19.9629,34200.0
2007-03-21 13:45:00,39.46,39.48,39.42,39.43,36400.0,19.9629,19.973,19.9427,19.9477,36400.0
2007-03-21 13:50:00,39.44,39.46,39.41,39.43,38400.0,19.9528,19.9629,19.9376,19.9477,38400.0
2007-03-21 13:55:00,39.43,39.44,39.41,39.42,25200.0,19.9477,19.9528,19.9376,19.9427,25200.0
2007-03-21 14:00:00,39.43,39.43,39.34,39.36,28400.0,19.9477,19.9477,19.9022,19.9123,28400.0
2007-03-21 14:05:00,39.36,39.41,39.36,39.41,22400.0,19.9123,19.9376,19.9123,19.9376,22400.0
2007-03-21 14:10:00,39.4,39.41,39.3,39.32,12800.0,19.9325,19.9376,19.8819,19.8921,12800.0
2007-03-21 14:15:00,39.33,39.58,39.25,39.53,130800.0,19.8971,20.0236,19.8566,19.9983,130800.0
2007-03-21 14:20:00,39.5,39.71,39.44,39.71,88200.0,19.9831,20.0894,19.9528,20.0894,88200.0
2007-03-21 14:25:00,39.7,39.83,39.67,39.81,70400.0,20.0843,20.1501,20.0691,20.14,70400.0
2007-03-21 14:30:00,39.81,39.87,39.76,39.83,52600.0,20.14,20.1703,20.1147,20.1501,52600.0
2007-03-21 14:35:00,39.81,39.83,39.75,39.8,39800.0,20.14,20.1501,20.1096,20.1349,39800.0
2007-03-21 14:40:00,39.8,39.88,39.79,39.86,40400.0,20.1349,20.1754,20.1298,20.1652,40400.0
2007-03-21 14:45:00,39.87,39.88,39.72,39.74,37800.0,20.1703,20.1754,20.0944,20.1045,37800.0
2007-03-21 14:50:00,39.75,39.77,39.73,39.75,34600.0,20.1096,20.1197,20.0995,20.1096,34600.0
2007-03-21 14:55:00,39.74,39.82,39.67,39.77,76600.0,20.1045,20.145,20.0691,20.1197,76600.0
2007-03-21 15:00:00,39.77,39.77,39.69,39.69,257200.0,20.1197,20.1197,20.0792,20.0792,257200.0
2007-03-21 15:05:00,39.7,39.77,39.7,39.73,57800.0,20.0843,20.1197,20.0843,20.0995,57800.0
2007-03-21 15:10:00,39.74,39.77,39.71,39.76,58400.0,20.1045,20.1197,20.0894,20.1147,58400.0
2007-03-21 15:15:00,39.74,39.8,39.71,39.71,46200.0,20.1045,20.1349,20.0894,20.0894,46200.0
2007-03-21 15:20:00,39.68,39.82,39.68,39.77,68200.0,20.0742,20.145,20.0742,20.1197,68200.0
2007-03-21 15:25:00,39.77,39.79,39.68,39.75,57800.0,20.1197,20.1298,20.0742,20.1096,57800.0
2007-03-21 15:30:00,39.76,39.77,39.69,39.76,83000.0,20.1147,20.1197,20.0792,20.1147,83000.0
2007-03-21 15:35:00,39.76,39.77,39.68,39.72,48200.0,20.1147,20.1197,20.0742,20.0944,48200.0
2007-03-21 15:40:00,39.71,39.76,39.71,39.76,55000.0,20.0894,20.1147,20.0894,20.1147,55000.0
2007-03-21 15:45:00,39.76,39.85,39.74,39.8,117200.0,20.1147,20.1602,20.1045,20.1349,117200.0
2007-03-21 15:50:00,39.8,39.82,39.78,39.81,85600.0,20.1349,20.145,20.1248,20.14,85600.0
2007-03-21 15:55:00,39.81,39.87,39.81,39.81,127800.0,20.14,20.1703,20.14,20.14,127800.0
2007-03-22 09:30:00,39.87,39.92,39.79,39.85,42200.0,20.1703,20.1956,20.1298,20.1602,42200.0
2007-03-22 09:35:00,39.84,39.92,39.79,39.81,20600.0,20.1551,20.1956,20.1298,20.14,20600.0
2007-03-22 09:40:00,39.81,39.94,39.77,39.77,21800.0,20.14,20.2057,20.1197,20.1197,21800.0
2007-03-22 09:45:00,39.76,39.89,39.72,39.82,47600.0,20.1147,20.1804,20.0944,20.145,47600.0
2007-03-22 09:50:00,39.85,39.86,39.72,39.82,17200.0,20.1602,20.1652,20.0944,20.145,17200.0
2007-03-22 09:55:00,39.79,39.91,39.7,39.78,31000.0,20.1298,20.1905,20.0843,20.1248,31000.0
2007-03-22 10:00:00,39.78,39.84,39.7,39.75,31600.0,20.1248,20.1551,20.0843,20.1096,31600.0
2007-03-22 10:05:00,39.72,39.77,39.63,39.77,29000.0,20.0944,20.1197,20.0489,20.1197,29000.0
2007-03-22 10:10:00,39.76,39.88,39.73,39.86,41600.0,20.1147,20.1754,20.0995,20.1652,41600.0
2007-03-22 10:15:00,39.87,39.91,39.74,39.76,25000.0,20.1703,20.1905,20.1045,20.1147,25000.0
2007-03-22 10:20:00,39.78,39.82,39.78,39.8,12400.0,20.1248,20.145,20.1248,20.1349,12400.0
2007-03-22 10:25:00,39.81,39.83,39.74,39.77,36200.0,20.14,20.1501,20.1045,20.1197,36200.0
2007-03-22 10:30:00,39.78,39.8,39.72,39.73,23400.0,20.1248,20.1349,20.0944,20.0995,23400.0
2007-03-22 10:35:00,39.72,39.8,39.7,39.76,34400.0,20.0944,20.1349,20.0843,20.1147,34400.0
2007-03-22 10:40:00,39.77,39.85,39.76,39.82,23400.0,20.1197,20.1602,20.1147,20.145,23400.0
2007-03-22 10:45:00,39.83,39.85,39.77,39.77,9000.0,20.1501,20.1602,20.1197,20.1197,9000.0
2007-03-22 10:50:00,39.79,39.79,39.72,39.73,21600.0,20.1298,20.1298,20.0944,20.0995,21600.0
2007-03-22 10:55:00,39.73,39.81,39.72,39.73,26200.0,20.0995,20.14,20.0944,20.0995,26200.0
2007-03-22 11:00:00,39.71,39.8,39.69,39.72,36800.0,20.0894,20.1349,20.0792,20.0944,36800.0
2007-03-22 11:05:00,39.72,39.77,39.72,39.77,20600.0,20.0944,20.1197,20.0944,20.1197,20600.0
2007-03-22 11:10:00,39.77,39.77,39.7,39.71,29000.0,20.1197,20.1197,20.0843,20.0894,29000.0
2007-03-22 11:15:00,39.71,39.76,39.68,39.71,33800.0,20.0894,20.1147,20.0742,20.0894,33800.0
2007-03-22 11:20:00,39.7,39.8,39.68,39.78,17800.0,20.0843,20.1349,20.0742,20.1248,17800.0
2007-03-22 11:25:00,39.78,39.79,39.71,39.74,13200.0,20.1248,20.1298,20.0894,20.1045,13200.0
2007-03-22 11:30:00,39.74,39.79,39.74,39.79,113600.0,20.1045,20.1298,20.1045,20.1298,113600.0
2007-03-22 11:35:00,39.77,39.77,39.71,39.72,314200.0,20.1197,20.1197,20.0894,20.0944,314200.0
2007-03-22 11:40:00,39.72,39.78,39.72,39.78,34600.0,20.0944,20.1248,20.0944,20.1248,34600.0
2007-03-22 11:45:00,39.79,39.79,39.76,39.78,20000.0,20.1298,20.1298,20.1147,20.1248,20000.0
2007-03-22 11:50:00,39.78,39.78,39.74,39.78,46200.0,20.1248,20.1248,20.1045,20.1248,46200.0
2007-03-22 11:55:00,39.78,39.78,39.74,39.77,34200.0,20.1248,20.1248,20.1045,20.1197,34200.0
2007-03-22 12:00:00,39.76,39.77,39.74,39.77,35600.0,20.1147,20.1197,20.1045,20.1197,35600.0
2007-03-22 12:05:00,39.76,39.77,39.72,39.74,16800.0,20.1147,20.1197,20.0944,20.1045,16800.0
2007-03-22 12:10:00,39.74,39.76,39.73,39.73,34200.0,20.1045,20.1147,20.0995,20.0995,34200.0
2007-03-22 12:15:00,39.74,39.76,39.73,39.75,15000.0,20.1045,20.1147,20.0995,20.1096,15000.0
2007-03-22 12:20:00,39.75,39.79,39.74,39.77,15200.0,20.1096,20.1298,20.1045,20.1197,15200.0
2007-03-22 12:25:00,39.77,39.83,39.77,39.81,38200.0,20.1197,20.1501,20.1197,20.14,38200.0
2007-03-22 12:30:00,39.81,39.84,39.77,39.77,32200.0,20.14,20.1551,20.1197,20.1197,32200.0
2007-03-22 12:35:00,39.77,39.81,39.75,39.8,14000.0,20.1197,20.14,20.1096,20.1349,14000.0
2007-03-22 12:40:00,39.79,39.88,39.77,39.87,15800.0,20.1298,20.1754,20.1197,20.1703,15800.0
2007-03-22 12:45:00,39.88,39.88,39.85,39.85,4600.0,20.1754,20.1754,20.1602,20.1602,4600.0
2007-03-22 12:50:00,39.85,39.85,39.81,39.81,10200.0,20.1602,20.1602,20.14,20.14,10200.0
2007-03-22 12:55:00,39.81,39.84,39.81,39.84,11000.0,20.14,20.1551,20.14,20.1551,11000.0
2007-03-22 13:00:00,39.84,39.89,39.84,39.87,11200.0,20.1551,20.1804,20.1551,20.1703,11200.0
2007-03-22 13:05:00,39.87,39.93,39.85,39.92,29200.0,20.1703,20.2007,20.1602,20.1956,29200.0
2007-03-22 13:10:00,39.89,39.93,39.86,39.91,16400.0,20.1804,20.2007,20.1652,20.1905,16400.0
2007-03-22 13:15:00,39.92,39.93,39.89,39.9,105200.0,20.1956,20.2007,20.1804,20.1855,105200.0
2007-03-22 13:20:00,39.9,39.92,39.88,39.89,10400.0,20.1855,20.1956,20.1754,20.1804,10400.0
2007-03-22 13:25:00,39.91,39.93,39.88,39.89,16000.0,20.1905,20.2007,20.1754,20.1804,16000.0
2007-03-22 13:30:00,39.9,39.9,39.88,39.9,7200.0,20.1855,20.1855,20.1754,20.1855,7200.0
2007-03-22 13:35:00,39.9,39.9,39.85,39.87,11800.0,20.1855,20.1855,20.1602,20.1703,11800.0
2007-03-22 13:40:00,39.87,39.91,39.87,39.9,19200.0,20.1703,20.1905,20.1703,20.1855,19200.0
2007-03-22 13:45:00,39.9,39.91,39.86,39.88,12200.0,20.1855,20.1905,20.1652,20.1754,12200.0
2007-03-22 13:50:00,39.87,39.9,39.87,39.9,10400.0,20.1703,20.1855,20.1703,20.1855,10400.0
2007-03-22 13:55:00,39.9,39.91,39.88,39.9,21200.0,20.1855,20.1905,20.1754,20.1855,21200.0
2007-03-22 14:00:00,39.9,39.92,39.9,39.9,48200.0,20.1855,20.1956,20.1855,20.1855,48200.0
2007-03-22 14:05:00,39.91,39.93,39.88,39.88,44400.0,20.1905,20.2007,20.1754,20.1754,44400.0
2007-03-22 14:10:00,39.88,39.88,39.83,39.83,16600.0,20.1754,20.1754,20.1501,20.1501,16600.0
2007-03-22 14:15:00,39.83,39.88,39.83,39.85,10600.0,20.1501,20.1754,20.1501,20.1602,10600.0
2007-03-22 14:20:00,39.86,39.92,39.86,39.92,16400.0,20.1652,20.1956,20.1652,20.1956,16400.0
2007-03-22 14:25:00,39.92,39.96,39.92,39.95,127000.0,20.1956,20.2158,20.1956,20.2108,127000.0
2007-03-22 14:30:00,39.95,39.96,39.92,39.96,22200.0,20.2108,20.2158,20.1956,20.2158,22200.0
2007-03-22 14:35:00,39.96,39.97,39.93,39.97,24400.0,20.2158,20.2209,20.2007,20.2209,24400.0
2007-03-22 14:40:00,39.97,39.99,39.97,39.99,11000.0,20.2209,20.231,20.2209,20.231,11000.0
2007-03-22 14:45:00,39.99,40.05,39.99,40.05,44200.0,20.231,20.2614,20.231,20.2614,44200.0
2007-03-22 14:50:00,40.04,40.05,39.99,40.02,30600.0,20.2563,20.2614,20.231,20.2462,30600.0
2007-03-22 14:55:00,40.02,40.05,40.01,40.02,32000.0,20.2462,20.2614,20.2411,20.2462,32000.0
2007-03-22 15:00:00,40.02,40.02,39.95,39.99,33600.0,20.2462,20.2462,20.2108,20.231,33600.0
2007-03-22 15:05:00,39.98,40.0,39.94,39.94,29200.0,20.226,20.2361,20.2057,20.2057,29200.0
2007-03-22 15:10:00,39.94,39.99,39.93,39.99,32800.0,20.2057,20.231,20.2007,20.231,32800.0
2007-03-22 15:15:00,39.99,40.0,39.94,39.99,33200.0,20.231,20.2361,20.2057,20.231,33200.0
2007-03-22 15:20:00,39.99,40.01,39.95,39.96,43200.0,20.231,20.2411,20.2108,20.2158,43200.0
2007-03-22 15:25:00,39.96,39.99,39.9,39.99,47600.0,20.2158,20.231,20.1855,20.231,47600.0
2007-03-22 15:30:00,39.98,40.01,39.93,39.99,71800.0,20.226,20.2411,20.2007,20.231,71800.0
2007-03-22 15:35:00,39.99,40.0,39.93,39.94,25400.0,20.231,20.2361,20.2007,20.2057,25400.0
2007-03-22 15:40:00,39.94,39.96,39.91,39.93,23400.0,20.2057,20.2158,20.1905,20.2007,23400.0
2007-03-22 15:45:00,39.91,40.0,39.88,39.99,126400.0,20.1905,20.2361,20.1754,20.231,126400.0
2007-03-22 15:50:00,39.99,40.01,39.97,40.0,50000.0,20.231,20.2411,20.2209,20.2361,50000.0
2007-03-22 15:55:00,40.0,40.02,40.0,40.01,109000.0,20.2361,20.2462,20.2361,20.2411,109000.0
2007-03-23 09:30:00,40.49,40.49,40.03,40.12,126000.0,20.484,20.484,20.2513,20.2968,126000.0
2007-03-23 09:35:00,40.12,40.24,40.11,40.12,88200.0,20.2968,20.3575,20.2917,20.2968,88200.0
2007-03-23 09:40:00,40.12,40.35,40.1,40.34,144800.0,20.2968,20.4131,20.2867,20.4081,144800.0
2007-03-23 09:45:00,40.33,40.34,40.14,40.34,107200.0,20.403,20.4081,20.3069,20.4081,107200.0
2007-03-23 09:50:00,40.33,40.46,40.26,40.41,72200.0,20.403,20.4688,20.3676,20.4435,72200.0
2007-03-23 09:55:00,40.41,40.53,40.4,40.52,88200.0,20.4435,20.5042,20.4384,20.4991,88200.0
2007-03-23 10:00:00,40.52,40.77,40.52,40.7,111200.0,20.4991,20.6256,20.4991,20.5902,111200.0
2007-03-23 10:05:00,40.69,40.7,40.58,40.58,98600.0,20.5851,20.5902,20.5295,20.5295,98600.0
2007-03-23 10:10:00,40.58,40.61,40.52,40.53,74600.0,20.5295,20.5447,20.4991,20.5042,74600.0
2007-03-23 10:15:00,40.52,40.52,40.46,40.48,92200.0,20.4991,20.4991,20.4688,20.4789,92200.0
2007-03-23 10:20:00,40.48,40.51,40.46,40.5,105600.0,20.4789,20.4941,20.4688,20.489,105600.0
2007-03-23 10:25:00,40.5,40.52,40.45,40.49,75200.0,20.489,20.4991,20.4637,20.484,75200.0
2007-03-23 10:30:00,40.49,40.52,40.47,40.49,71400.0,20.484,20.4991,20.4738,20.484,71400.0
2007-03-23 10:35:00,40.49,40.57,40.48,40.54,68400.0,20.484,20.5244,20.4789,20.5093,68400.0
2007-03-23 10:40:00,40.53,40.57,40.51,40.55,52600.0,20.5042,20.5244,20.4941,20.5143,52600.0
2007-03-23 10:45:00,40.56,40.6,40.54,40.6,46000.0,20.5194,20.5396,20.5093,20.5396,46000.0
2007-03-23 10:50:00,40.6,40.7,40.59,40.69,61400.0,20.5396,20.5902,20.5346,20.5851,61400.0
2007-03-23 10:55:00,40.69,40.7,40.61,40.64,55600.0,20.5851,20.5902,20.5447,20.5599,55600.0
2007-03-23 11:00:00,40.63,40.69,40.61,40.68,31000.0,20.5548,20.5851,20.5447,20.5801,31000.0
2007-03-23 11:05:00,40.68,40.68,40.61,40.66,103800.0,20.5801,20.5801,20.5447,20.57,103800.0
2007-03-23 11:10:00,40.66,40.67,40.63,40.63,39400.0,20.57,20.575,20.5548,20.5548,39400.0
2007-03-23 11:15:00,40.62,40.63,40.6,40.6,125600.0,20.5497,20.5548,20.5396,20.5396,125600.0
2007-03-23 11:20:00,40.6,40.63,40.59,40.59,30800.0,20.5396,20.5548,20.5346,20.5346,30800.0
2007-03-23 11:25:00,40.6,40.6,40.55,40.55,31600.0,20.5396,20.5396,20.5143,20.5143,31600.0
2007-03-23 11:30:00,40.56,40.56,40.51,40.52,32800.0,20.5194,20.5194,20.4941,20.4991,32800.0
2007-03-23 11:35:00,40.52,40.62,40.51,40.6,48200.0,20.4991,20.5497,20.4941,20.5396,48200.0
2007-03-23 11:40:00,40.6,40.65,40.58,40.61,44600.0,20.5396,20.5649,20.5295,20.5447,44600.0
2007-03-23 11:45:00,40.62,40.69,40.61,40.67,42800.0,20.5497,20.5851,20.5447,20.575,42800.0
2007-03-23 11:50:00,40.67,40.67,40.6,40.63,32200.0,20.575,20.575,20.5396,20.5548,32200.0
2007-03-23 11:55:00,40.63,40.69,40.63,40.69,17000.0,20.5548,20.5851,20.5548,20.5851,17000.0
2007-03-23 12:00:00,40.69,40.7,40.65,40.67,13400.0,20.5851,20.5902,20.5649,20.575,13400.0
2007-03-23 12:05:00,40.67,40.7,40.66,40.68,23000.0,20.575,20.5902,20.57,20.5801,23000.0
2007-03-23 12:10:00,40.68,40.7,40.63,40.68,39000.0,20.5801,20.5902,20.5548,20.5801,39000.0
2007-03-23 12:15:00,40.68,40.71,40.67,40.68,50000.0,20.5801,20.5953,20.575,20.5801,50000.0
2007-03-23 12:20:00,40.68,40.75,40.67,40.74,54200.0,20.5801,20.6155,20.575,20.6104,54200.0
2007-03-23 12:25:00,40.75,40.79,40.75,40.78,26400.0,20.6155,20.6357,20.6155,20.6307,26400.0
2007-03-23 12:30:00,40.78,40.78,40.73,40.73,24400.0,20.6307,20.6307,20.6054,20.6054,24400.0
2007-03-23 12:35:00,40.74,40.76,40.72,40.74,40400.0,20.6104,20.6206,20.6003,20.6104,40400.0
2007-03-23 12:40:00,40.73,40.74,40.66,40.68,29000.0,20.6054,20.6104,20.57,20.5801,29000.0
2007-03-23 12:45:00,40.68,40.74,40.66,40.73,30200.0,20.5801,20.6104,20.57,20.6054,30200.0
2007-03-23 12:50:00,40.74,40.74,40.69,40.7,103800.0,20.6104,20.6104,20.5851,20.5902,103800.0
2007-03-23 12:55:00,40.71,40.75,40.71,40.72,98400.0,20.5953,20.6155,20.5953,20.6003,98400.0
2007-03-23 13:00:00,40.73,40.73,40.69,40.7,25800.0,20.6054,20.6054,20.5851,20.5902,25800.0
2007-03-23 13:05:00,40.7,40.74,40.7,40.74,44200.0,20.5902,20.6104,20.5902,20.6104,44200.0
2007-03-23 13:10:00,40.74,40.74,40.66,40.66,50000.0,20.6104,20.6104,20.57,20.57,50000.0
2007-03-23 13:15:00,40.66,40.67,40.62,40.62,60200.0,20.57,20.575,20.5497,20.5497,60200.0
2007-03-23 13:20:00,40.62,40.65,40.62,40.63,34800.0,20.5497,20.5649,20.5497,20.5548,34800.0
2007-03-23 13:25:00,40.63,40.73,40.63,40.71,27200.0,20.5548,20.6054,20.5548,20.5953,27200.0
2007-03-23 13:30:00,40.7,40.77,40.7,40.77,34600.0,20.5902,20.6256,20.5902,20.6256,34600.0
2007-03-23 13:35:00,40.77,40.81,40.73,40.79,38400.0,20.6256,20.6459,20.6054,20.6357,38400.0
2007-03-23 13:40:00,40.8,40.8,40.79,40.8,13600.0,20.6408,20.6408,20.6357,20.6408,13600.0
2007-03-23 13:45:00,40.8,40.83,40.7,40.7,64600.0,20.6408,20.656,20.5902,20.5902,64600.0
2007-03-23 13:50:00,40.7,40.7,40.69,40.69,35400.0,20.5902,20.5902,20.5851,20.5851,35400.0
2007-03-23 13:55:00,40.69,40.7,40.68,40.68,15400.0,20.5851,20.5902,20.5801,20.5801,15400.0
2007-03-23 14:00:00,40.68,40.69,40.63,40.65,25000.0,20.5801,20.5851,20.5548,20.5649,25000.0
2007-03-23 14:05:00,40.65,40.68,40.63,40.65,54600.0,20.5649,20.5801,20.5548,20.5649,54600.0
2007-03-23 14:10:00,40.65,40.65,40.58,40.58,51200.0,20.5649,20.5649,20.5295,20.5295,51200.0
2007-03-23 14:15:00,40.59,40.6,40.54,40.54,41200.0,20.5346,20.5396,20.5093,20.5093,41200.0
2007-03-23 14:20:00,40.53,40.57,40.52,40.54,57200.0,20.5042,20.5244,20.4991,20.5093,57200.0
2007-03-23 14:25:00,40.54,40.55,40.52,40.52,32000.0,20.5093,20.5143,20.4991,20.4991,32000.0
2007-03-23 14:30:00,40.52,40.55,40.52,40.54,24000.0,20.4991,20.5143,20.4991,20.5093,24000.0
2007-03-23 14:35:00,40.54,40.59,40.54,40.57,56200.0,20.5093,20.5346,20.5093,20.5244,56200.0
2007-03-23 14:40:00,40.57,40.58,40.55,40.58,18200.0,20.5244,20.5295,20.5143,20.5295,18200.0
2007-03-23 14:45:00,40.59,40.59,40.54,40.57,41400.0,20.5346,20.5346,20.5093,20.5244,41400.0
2007-03-23 14:50:00,40.57,40.58,40.43,40.55,52600.0,20.5244,20.5295,20.4536,20.5143,52600.0
2007-03-23 14:55:00,40.55,40.56,40.54,40.55,19400.0,20.5143,20.5194,20.5093,20.5143,19400.0
2007-03-23 15:00:00,40.56,40.56,40.55,40.56,26200.0,20.5194,20.5194,20.5143,20.5194,26200.0
2007-03-23 15:05:00,40.56,40.62,40.56,40.6,26000.0,20.5194,20.5497,20.5194,20.5396,26000.0
2007-03-23 15:10:00,40.62,40.64,40.6,40.62,24600.0,20.5497,20.5599,20.5396,20.5497,24600.0
2007-03-23 15:15:00,40.62,40.66,40.61,40.65,17800.0,20.5497,20.57,20.5447,20.5649,17800.0
2007-03-23 15:20:00,40.66,40.72,40.63,40.63,40200.0,20.57,20.6003,20.5548,20.5548,40200.0
2007-03-23 15:25:00,40.64,40.65,40.62,40.63,36200.0,20.5599,20.5649,20.5497,20.5548,36200.0
2007-03-23 15:30:00,40.63,40.68,40.63,40.66,47000.0,20.5548,20.5801,20.5548,20.57,47000.0
2007-03-23 15:35:00,40.66,40.7,40.65,40.7,43800.0,20.57,20.5902,20.5649,20.5902,43800.0
2007-03-23 15:40:00,40.69,40.69,40.65,40.67,41600.0,20.5851,20.5851,20.5649,20.575,41600.0
2007-03-23 15:45:00,40.68,40.77,40.68,40.72,84800.0,20.5801,20.6256,20.5801,20.6003,84800.0
2007-03-23 15:50:00,40.73,40.8,40.71,40.71,134200.0,20.6054,20.6408,20.5953,20.5953,134200.0
2007-03-23 15:55:00,40.72,40.72,40.62,40.65,124800.0,20.6003,20.6003,20.5497,20.5649,124800.0
2007-03-26 09:30:00,40.77,41.09,40.68,40.93,131400.0,20.6256,20.7875,20.5801,20.7066,131400.0
2007-03-26 09:35:00,40.96,41.08,40.93,41.04,103400.0,20.7217,20.7825,20.7066,20.7622,103400.0
2007-03-26 09:40:00,41.07,41.1,40.99,41.02,130000.0,20.7774,20.7926,20.7369,20.7521,130000.0
2007-03-26 09:45:00,41.02,41.08,41.0,41.06,48800.0,20.7521,20.7825,20.742,20.7723,48800.0
2007-03-26 09:50:00,41.06,41.1,41.02,41.04,82800.0,20.7723,20.7926,20.7521,20.7622,82800.0
2007-03-26 09:55:00,41.04,41.09,41.02,41.08,84800.0,20.7622,20.7875,20.7521,20.7825,84800.0
2007-03-26 10:00:00,41.08,41.1,41.0,41.08,119400.0,20.7825,20.7926,20.742,20.7825,119400.0
2007-03-26 10:05:00,41.08,41.12,41.02,41.08,155000.0,20.7825,20.8027,20.7521,20.7825,155000.0
2007-03-26 10:10:00,41.07,41.08,41.0,41.04,119800.0,20.7774,20.7825,20.742,20.7622,119800.0
2007-03-26 10:15:00,41.02,41.05,41.0,41.04,81400.0,20.7521,20.7673,20.742,20.7622,81400.0
2007-03-26 10:20:00,41.02,41.05,40.99,40.99,97000.0,20.7521,20.7673,20.7369,20.7369,97000.0
2007-03-26 10:25:00,40.99,41.07,40.97,40.99,123000.0,20.7369,20.7774,20.7268,20.7369,123000.0
2007-03-26 10:30:00,40.99,41.02,40.8,40.83,111000.0,20.7369,20.7521,20.6408,20.656,111000.0
2007-03-26 10:35:00,40.83,40.84,40.77,40.83,37200.0,20.656,20.661,20.6256,20.656,37200.0
2007-03-26 10:40:00,40.82,40.91,40.82,40.88,41800.0,20.6509,20.6964,20.6509,20.6813,41800.0
2007-03-26 10:45:00,40.88,40.88,40.84,40.88,26200.0,20.6813,20.6813,20.661,20.6813,26200.0
2007-03-26 10:50:00,40.88,40.91,40.84,40.91,34400.0,20.6813,20.6964,20.661,20.6964,34400.0
2007-03-26 10:55:00,40.91,41.02,40.91,41.02,45600.0,20.6964,20.7521,20.6964,20.7521,45600.0
2007-03-26 11:00:00,41.01,41.02,40.95,40.99,66400.0,20.747,20.7521,20.7167,20.7369,66400.0
2007-03-26 11:05:00,41.0,41.02,40.98,41.01,39600.0,20.742,20.7521,20.7319,20.747,39600.0
2007-03-26 11:10:00,41.02,41.02,40.96,40.96,47800.0,20.7521,20.7521,20.7217,20.7217,47800.0
2007-03-26 11:15:00,40.96,40.99,40.96,40.99,31800.0,20.7217,20.7369,20.7217,20.7369,31800.0
2007-03-26 11:20:00,40.99,41.01,40.97,41.01,24600.0,20.7369,20.747,20.7268,20.747,24600.0
2007-03-26 11:25:00,41.01,41.01,40.98,41.0,15800.0,20.747,20.747,20.7319,20.742,15800.0
2007-03-26 11:30:00,41.0,41.07,41.0,41.06,17200.0,20.742,20.7774,20.742,20.7723,17200.0
2007-03-26 11:35:00,41.06,41.1,41.06,41.08,33400.0,20.7723,20.7926,20.7723,20.7825,33400.0
2007-03-26 11:40:00,41.09,41.09,41.02,41.04,25600.0,20.7875,20.7875,20.7521,20.7622,25600.0
2007-03-26 11:45:00,41.03,41.08,41.03,41.06,37600.0,20.7572,20.7825,20.7572,20.7723,37600.0
2007-03-26 11:50:00,41.04,41.08,41.04,41.05,17800.0,20.7622,20.7825,20.7622,20.7673,17800.0
2007-03-26 11:55:00,41.04,41.06,41.04,41.06,3800.0,20.7622,20.7723,20.7622,20.7723,3800.0
2007-03-26 12:00:00,41.05,41.07,41.04,41.05,6600.0,20.7673,20.7774,20.7622,20.7673,6600.0
2007-03-26 12:05:00,41.05,41.08,41.0,41.01,23200.0,20.7673,20.7825,20.742,20.747,23200.0
2007-03-26 12:10:00,41.01,41.06,41.01,41.05,10600.0,20.747,20.7723,20.747,20.7673,10600.0
2007-03-26 12:15:00,41.06,41.09,41.06,41.09,16400.0,20.7723,20.7875,20.7723,20.7875,16400.0
2007-03-26 12:20:00,41.09,41.11,41.04,41.08,23800.0,20.7875,20.7976,20.7622,20.7825,23800.0
2007-03-26 12:25:00,41.07,41.12,41.07,41.12,20000.0,20.7774,20.8027,20.7774,20.8027,20000.0
2007-03-26 12:30:00,41.12,41.17,41.11,41.16,23800.0,20.8027,20.828,20.7976,20.8229,23800.0
2007-03-26 12:35:00,41.16,41.18,41.12,41.12,21400.0,20.8229,20.833,20.8027,20.8027,21400.0
2007-03-26 12:40:00,41.13,41.21,41.12,41.2,22800.0,20.8077,20.8482,20.8027,20.8432,22800.0
2007-03-26 12:45:00,41.2,41.24,41.19,41.21,22400.0,20.8432,20.8634,20.8381,20.8482,22400.0
2007-03-26 12:50:00,41.22,41.24,41.19,41.2,22200.0,20.8533,20.8634,20.8381,20.8432,22200.0
2007-03-26 12:55:00,41.19,41.25,41.19,41.22,20400.0,20.8381,20.8685,20.8381,20.8533,20400.0
2007-03-26 13:00:00,41.22,41.23,41.19,41.23,25000.0,20.8533,20.8583,20.8381,20.8583,25000.0
2007-03-26 13:05:00,41.22,41.24,41.21,41.23,29400.0,20.8533,20.8634,20.8482,20.8583,29400.0
2007-03-26 13:10:00,41.23,41.24,41.17,41.2,34200.0,20.8583,20.8634,20.828,20.8432,34200.0
2007-03-26 13:15:00,41.2,41.2,41.16,41.19,38000.0,20.8432,20.8432,20.8229,20.8381,38000.0
2007-03-26 13:20:00,41.19,41.23,41.19,41.2,30200.0,20.8381,20.8583,20.8381,20.8432,30200.0
2007-03-26 13:25:00,41.2,41.2,41.13,41.16,38400.0,20.8432,20.8432,20.8077,20.8229,38400.0
2007-03-26 13:30:00,41.17,41.25,41.17,41.23,29600.0,20.828,20.8685,20.828,20.8583,29600.0
2007-03-26 13:35:00,41.22,41.24,41.2,41.24,44600.0,20.8533,20.8634,20.8432,20.8634,44600.0
2007-03-26 13:40:00,41.25,41.27,41.22,41.26,52800.0,20.8685,20.8786,20.8533,20.8735,52800.0
2007-03-26 13:45:00,41.26,41.29,41.24,41.25,32400.0,20.8735,20.8887,20.8634,20.8685,32400.0
2007-03-26 13:50:00,41.26,41.27,41.22,41.26,17800.0,20.8735,20.8786,20.8533,20.8735,17800.0
2007-03-26 13:55:00,41.26,41.26,41.24,41.24,21600.0,20.8735,20.8735,20.8634,20.8634,21600.0
2007-03-26 14:00:00,41.26,41.3,41.26,41.3,36400.0,20.8735,20.8937,20.8735,20.8937,36400.0
2007-03-26 14:05:00,41.3,41.32,41.29,41.31,36800.0,20.8937,20.9039,20.8887,20.8988,36800.0
2007-03-26 14:10:00,41.31,41.32,41.29,41.3,38000.0,20.8988,20.9039,20.8887,20.8937,38000.0
2007-03-26 14:15:00,41.3,41.32,41.27,41.31,84200.0,20.8937,20.9039,20.8786,20.8988,84200.0
2007-03-26 14:20:00,41.32,41.34,41.3,41.34,41400.0,20.9039,20.914,20.8937,20.914,41400.0
2007-03-26 14:25:00,41.34,41.35,41.32,41.33,31400.0,20.914,20.919,20.9039,20.9089,31400.0
2007-03-26 14:30:00,41.33,41.33,41.29,41.3,36000.0,20.9089,20.9089,20.8887,20.8937,36000.0
2007-03-26 14:35:00,41.3,41.32,41.3,41.31,119200.0,20.8937,20.9039,20.8937,20.8988,119200.0
2007-03-26 14:40:00,41.3,41.32,41.3,41.32,25400.0,20.8937,20.9039,20.8937,20.9039,25400.0
2007-03-26 14:45:00,41.32,41.32,41.3,41.3,12000.0,20.9039,20.9039,20.8937,20.8937,12000.0
2007-03-26 14:50:00,41.29,41.31,41.29,41.31,23200.0,20.8887,20.8988,20.8887,20.8988,23200.0
2007-03-26 14:55:00,41.31,41.31,41.27,41.29,30200.0,20.8988,20.8988,20.8786,20.8887,30200.0
2007-03-26 15:00:00,41.29,41.32,41.26,41.31,98000.0,20.8887,20.9039,20.8735,20.8988,98000.0
2007-03-26 15:05:00,41.31,41.31,41.29,41.29,20600.0,20.8988,20.8988,20.8887,20.8887,20600.0
2007-03-26 15:10:00,41.3,41.31,41.27,41.29,18000.0,20.8937,20.8988,20.8786,20.8887,18000.0
2007-03-26 15:15:00,41.29,41.3,41.25,41.26,18400.0,20.8887,20.8937,20.8685,20.8735,18400.0
2007-03-26 15:20:00,41.25,41.32,41.25,41.3,19600.0,20.8685,20.9039,20.8685,20.8937,19600.0
2007-03-26 15:25:00,41.3,41.33,41.28,41.32,16000.0,20.8937,20.9089,20.8836,20.9039,16000.0
2007-03-26 15:30:00,41.32,41.34,41.31,41.33,36000.0,20.9039,20.914,20.8988,20.9089,36000.0
2007-03-26 15:35:00,41.33,41.35,41.3,41.32,43000.0,20.9089,20.919,20.8937,20.9039,43000.0
2007-03-26 15:40:00,41.31,41.33,41.29,41.33,35800.0,20.8988,20.9089,20.8887,20.9089,35800.0
2007-03-26 15:45:00,41.33,41.42,41.32,41.35,63000.0,20.9089,20.9545,20.9039,20.919,63000.0
2007-03-26 15:50:00,41.35,41.4,41.35,41.38,57200.0,20.919,20.9443,20.919,20.9342,57200.0
2007-03-26 15:55:00,41.38,41.38,41.29,41.35,231000.0,20.9342,20.9342,20.8887,20.919,231000.0
2007-03-27 09:30:00,41.28,41.55,41.28,41.52,103800.0,20.8836,21.0202,20.8836,21.005,103800.0
2007-03-27 09:35:00,41.52,41.58,41.4,41.4,44200.0,21.005,21.0354,20.9443,20.9443,44200.0
2007-03-27 09:40:00,41.4,41.47,41.35,41.45,42800.0,20.9443,20.9798,20.919,20.9696,42800.0
2007-03-27 09:45:00,41.46,41.52,41.3,41.47,40600.0,20.9747,21.005,20.8937,20.9798,40600.0
2007-03-27 09:50:00,41.47,41.54,41.45,41.49,114600.0,20.9798,21.0152,20.9696,20.9899,114600.0
2007-03-27 09:55:00,41.5,41.52,41.45,41.49,59800.0,20.9949,21.005,20.9696,20.9899,59800.0
2007-03-27 10:00:00,41.48,41.59,41.4,41.49,67800.0,20.9848,21.0405,20.9443,20.9899,67800.0
2007-03-27 10:05:00,41.49,41.5,41.45,41.46,23000.0,20.9899,20.9949,20.9696,20.9747,23000.0
2007-03-27 10:10:00,41.46,41.49,41.37,41.38,45400.0,20.9747,20.9899,20.9292,20.9342,45400.0
2007-03-27 10:15:00,41.37,41.38,41.34,41.35,50000.0,20.9292,20.9342,20.914,20.919,50000.0
2007-03-27 10:20:00,41.36,41.36,41.27,41.27,67600.0,20.9241,20.9241,20.8786,20.8786,67600.0
2007-03-27 10:25:00,41.28,41.29,41.24,41.25,66400.0,20.8836,20.8887,20.8634,20.8685,66400.0
2007-03-27 10:30:00,41.24,41.27,41.18,41.22,76600.0,20.8634,20.8786,20.833,20.8533,76600.0
2007-03-27 10:35:00,41.21,41.27,41.21,41.24,51200.0,20.8482,20.8786,20.8482,20.8634,51200.0
2007-03-27 10:40:00,41.24,41.25,41.22,41.23,37000.0,20.8634,20.8685,20.8533,20.8583,37000.0
2007-03-27 10:45:00,41.24,41.24,41.21,41.23,24200.0,20.8634,20.8634,20.8482,20.8583,24200.0
2007-03-27 10:50:00,41.23,41.27,41.22,41.27,35400.0,20.8583,20.8786,20.8533,20.8786,35400.0
2007-03-27 10:55:00,41.27,41.3,41.25,41.3,22200.0,20.8786,20.8937,20.8685,20.8937,22200.0
2007-03-27 11:00:00,41.29,41.29,41.24,41.25,20200.0,20.8887,20.8887,20.8634,20.8685,20200.0
2007-03-27 11:05:00,41.25,41.25,41.22,41.22,24400.0,20.8685,20.8685,20.8533,20.8533,24400.0
2007-03-27 11:10:00,41.22,41.24,41.21,41.21,18600.0,20.8533,20.8634,20.8482,20.8482,18600.0
2007-03-27 11:15:00,41.21,41.22,41.19,41.2,27800.0,20.8482,20.8533,20.8381,20.8432,27800.0
2007-03-27 11:20:00,41.2,41.2,41.13,41.13,46200.0,20.8432,20.8432,20.8077,20.8077,46200.0
2007-03-27 11:25:00,41.13,41.14,41.09,41.11,30000.0,20.8077,20.8128,20.7875,20.7976,30000.0
2007-03-27 11:30:00,41.1,41.23,41.09,41.21,39800.0,20.7926,20.8583,20.7875,20.8482,39800.0
2007-03-27 11:35:00,41.21,41.22,41.17,41.18,18800.0,20.8482,20.8533,20.828,20.833,18800.0
2007-03-27 11:40:00,41.18,41.19,41.12,41.18,35600.0,20.833,20.8381,20.8027,20.833,35600.0
2007-03-27 11:45:00,41.19,41.23,41.19,41.2,64200.0,20.8381,20.8583,20.8381,20.8432,64200.0
2007-03-27 11:50:00,41.21,41.24,41.19,41.22,61200.0,20.8482,20.8634,20.8381,20.8533,61200.0
2007-03-27 11:55:00,41.24,41.27,41.2,41.23,36200.0,20.8634,20.8786,20.8432,20.8583,36200.0
2007-03-27 12:00:00,41.23,41.24,41.19,41.23,15200.0,20.8583,20.8634,20.8381,20.8583,15200.0
2007-03-27 12:05:00,41.23,41.38,41.22,41.27,44800.0,20.8583,20.9342,20.8533,20.8786,44800.0
2007-03-27 12:10:00,41.27,41.39,41.27,41.39,34400.0,20.8786,20.9393,20.8786,20.9393,34400.0
2007-03-27 12:15:00,41.38,41.4,41.35,41.38,23200.0,20.9342,20.9443,20.919,20.9342,23200.0
2007-03-27 12:20:00,41.38,41.42,41.36,41.36,33400.0,20.9342,20.9545,20.9241,20.9241,33400.0
2007-03-27 12:25:00,41.37,41.38,41.37,41.37,15200.0,20.9292,20.9342,20.9292,20.9292,15200.0
2007-03-27 12:30:00,41.37,41.39,41.35,41.38,18400.0,20.9292,20.9393,20.919,20.9342,18400.0
2007-03-27 12:35:00,41.38,41.41,41.35,41.4,33200.0,20.9342,20.9494,20.919,20.9443,33200.0
2007-03-27 12:40:00,41.39,41.4,41.34,41.35,11600.0,20.9393,20.9443,20.914,20.919,11600.0
2007-03-27 12:45:00,41.35,41.4,41.35,41.39,12600.0,20.919,20.9443,20.919,20.9393,12600.0
2007-03-27 12:50:00,41.4,41.4,41.35,41.37,13000.0,20.9443,20.9443,20.919,20.9292,13000.0
2007-03-27 12:55:00,41.36,41.38,41.34,41.37,18400.0,20.9241,20.9342,20.914,20.9292,18400.0
2007-03-27 13:00:00,41.38,41.44,41.37,41.44,15600.0,20.9342,20.9646,20.9292,20.9646,15600.0
2007-03-27 13:05:00,41.45,41.46,41.41,41.41,97200.0,20.9696,20.9747,20.9494,20.9494,97200.0
2007-03-27 13:10:00,41.41,41.44,41.38,41.43,52200.0,20.9494,20.9646,20.9342,20.9595,52200.0
2007-03-27 13:15:00,41.42,41.45,41.37,41.37,78000.0,20.9545,20.9696,20.9292,20.9292,78000.0
2007-03-27 13:20:00,41.38,41.46,41.38,41.46,11400.0,20.9342,20.9747,20.9342,20.9747,11400.0
2007-03-27 13:25:00,41.45,41.47,41.44,41.46,21400.0,20.9696,20.9798,20.9646,20.9747,21400.0
2007-03-27 13:30:00,41.46,41.46,41.41,41.42,13400.0,20.9747,20.9747,20.9494,20.9545,13400.0
2007-03-27 13:35:00,41.42,41.44,41.42,41.43,13000.0,20.9545,20.9646,20.9545,20.9595,13000.0
2007-03-27 13:40:00,41.43,41.49,41.42,41.49,7600.0,20.9595,20.9899,20.9545,20.9899,7600.0
2007-03-27 13:45:00,41.5,41.5,41.49,41.49,8600.0,20.9949,20.9949,20.9899,20.9899,8600.0
2007-03-27 13:50:00,41.49,41.49,41.45,41.46,14400.0,20.9899,20.9899,20.9696,20.9747,14400.0
2007-03-27 13:55:00,41.46,41.46,41.41,41.44,12400.0,20.9747,20.9747,20.9494,20.9646,12400.0
2007-03-27 14:00:00,41.43,41.44,41.37,41.37,27400.0,20.9595,20.9646,20.9292,20.9292,27400.0
2007-03-27 14:05:00,41.38,41.39,41.35,41.37,17200.0,20.9342,20.9393,20.919,20.9292,17200.0
2007-03-27 14:10:00,41.37,41.45,41.37,41.45,10200.0,20.9292,20.9696,20.9292,20.9696,10200.0
2007-03-27 14:15:00,41.45,41.46,41.42,41.43,18400.0,20.9696,20.9747,20.9545,20.9595,18400.0
2007-03-27 14:20:00,41.43,41.44,41.4,41.4,14600.0,20.9595,20.9646,20.9443,20.9443,14600.0
2007-03-27 14:25:00,41.4,41.45,41.4,41.44,175000.0,20.9443,20.9696,20.9443,20.9646,175000.0
2007-03-27 14:30:00,41.43,41.43,41.41,41.43,18000.0,20.9595,20.9595,20.9494,20.9595,18000.0
2007-03-27 14:35:00,41.43,41.43,41.41,41.42,15000.0,20.9595,20.9595,20.9494,20.9545,15000.0
2007-03-27 14:40:00,41.42,41.44,41.41,41.43,21400.0,20.9545,20.9646,20.9494,20.9595,21400.0
2007-03-27 14:45:00,41.42,41.42,41.38,41.4,27200.0,20.9545,20.9545,20.9342,20.9443,27200.0
2007-03-27 14:50:00,41.4,41.4,41.38,41.4,44200.0,20.9443,20.9443,20.9342,20.9443,44200.0
2007-03-27 14:55:00,41.4,41.44,41.38,41.43,48400.0,20.9443,20.9646,20.9342,20.9595,48400.0
2007-03-27 15:00:00,41.43,41.45,41.41,41.42,21400.0,20.9595,20.9696,20.9494,20.9545,21400.0
2007-03-27 15:05:00,41.43,41.5,41.42,41.49,49000.0,20.9595,20.9949,20.9545,20.9899,49000.0
2007-03-27 15:10:00,41.49,41.52,41.46,41.51,53400.0,20.9899,21.005,20.9747,21.0,53400.0
2007-03-27 15:15:00,41.51,41.52,41.49,41.51,32000.0,21.0,21.005,20.9899,21.0,32000.0
2007-03-27 15:20:00,41.5,41.51,41.48,41.48,34000.0,20.9949,21.0,20.9848,20.9848,34000.0
2007-03-27 15:25:00,41.48,41.49,41.46,41.48,47800.0,20.9848,20.9899,20.9747,20.9848,47800.0
2007-03-27 15:30:00,41.47,41.5,41.46,41.47,72400.0,20.9798,20.9949,20.9747,20.9798,72400.0
2007-03-27 15:35:00,41.47,41.55,41.47,41.51,33800.0,20.9798,21.0202,20.9798,21.0,33800.0
2007-03-27 15:40:00,41.51,41.51,41.47,41.49,28200.0,21.0,21.0,20.9798,20.9899,28200.0
2007-03-27 15:45:00,41.48,41.49,41.46,41.46,80800.0,20.9848,20.9899,20.9747,20.9747,80800.0
2007-03-27 15:50:00,41.47,41.48,41.42,41.42,30400.0,20.9798,20.9848,20.9545,20.9545,30400.0
2007-03-27 15:55:00,41.42,41.45,41.39,41.4,125200.0,20.9545,20.9696,20.9393,20.9443,125200.0
2007-03-28 09:30:00,41.27,41.35,41.24,41.33,42600.0,20.8786,20.919,20.8634,20.9089,42600.0
2007-03-28 09:35:00,41.38,41.41,41.32,41.35,52800.0,20.9342,20.9494,20.9039,20.919,52800.0
2007-03-28 09:40:00,41.37,41.52,41.37,41.48,87600.0,20.9292,21.005,20.9292,20.9848,87600.0
2007-03-28 09:45:00,41.49,41.6,41.48,41.52,40400.0,20.9899,21.0455,20.9848,21.005,40400.0
2007-03-28 09:50:00,41.52,41.52,41.42,41.46,57400.0,21.005,21.005,20.9545,20.9747,57400.0
2007-03-28 09:55:00,41.47,41.51,41.45,41.5,40800.0,20.9798,21.0,20.9696,20.9949,40800.0
2007-03-28 10:00:00,41.51,41.59,41.45,41.49,67800.0,21.0,21.0405,20.9696,20.9899,67800.0
2007-03-28 10:05:00,41.5,41.64,41.49,41.64,32400.0,20.9949,21.0658,20.9899,21.0658,32400.0
2007-03-28 10:10:00,41.65,41.69,41.59,41.65,49200.0,21.0708,21.0911,21.0405,21.0708,49200.0
2007-03-28 10:15:00,41.66,41.74,41.65,41.7,16200.0,21.0759,21.1163,21.0708,21.0961,16200.0
2007-03-28 10:20:00,41.7,41.74,41.69,41.72,21000.0,21.0961,21.1163,21.0911,21.1062,21000.0
2007-03-28 10:25:00,41.71,41.72,41.64,41.71,26000.0,21.1012,21.1062,21.0658,21.1012,26000.0
2007-03-28 10:30:00,41.71,41.74,41.59,41.62,71200.0,21.1012,21.1163,21.0405,21.0556,71200.0
2007-03-28 10:35:00,41.6,41.77,41.6,41.71,101400.0,21.0455,21.1315,21.0455,21.1012,101400.0
2007-03-28 10:40:00,41.71,41.72,41.63,41.66,82800.0,21.1012,21.1062,21.0607,21.0759,82800.0
2007-03-28 10:45:00,41.65,41.68,41.62,41.63,53000.0,21.0708,21.086,21.0556,21.0607,53000.0
2007-03-28 10:50:00,41.66,41.66,41.56,41.6,32200.0,21.0759,21.0759,21.0253,21.0455,32200.0
2007-03-28 10:55:00,41.6,41.67,41.59,41.61,26200.0,21.0455,21.0809,21.0405,21.0506,26200.0
2007-03-28 11:00:00,41.6,41.64,41.59,41.63,24400.0,21.0455,21.0658,21.0405,21.0607,24400.0
2007-03-28 11:05:00,41.63,41.71,41.63,41.68,47800.0,21.0607,21.1012,21.0607,21.086,47800.0
2007-03-28 11:10:00,41.67,41.7,41.6,41.62,16200.0,21.0809,21.0961,21.0455,21.0556,16200.0
2007-03-28 11:15:00,41.61,41.63,41.57,41.6,21000.0,21.0506,21.0607,21.0303,21.0455,21000.0
2007-03-28 11:20:00,41.61,41.61,41.54,41.54,34200.0,21.0506,21.0506,21.0152,21.0152,34200.0
2007-03-28 11:25:00,41.55,41.56,41.47,41.47,50800.0,21.0202,21.0253,20.9798,20.9798,50800.0
2007-03-28 11:30:00,41.47,41.47,41.43,41.44,32200.0,20.9798,20.9798,20.9595,20.9646,32200.0
2007-03-28 11:35:00,41.44,41.45,41.42,41.43,22800.0,20.9646,20.9696,20.9545,20.9595,22800.0
2007-03-28 11:40:00,41.44,41.44,41.42,41.44,26000.0,20.9646,20.9646,20.9545,20.9646,26000.0
2007-03-28 11:45:00,41.44,41.48,41.42,41.47,21200.0,20.9646,20.9848,20.9545,20.9798,21200.0
2007-03-28 11:50:00,41.48,41.49,41.41,41.41,28600.0,20.9848,20.9899,20.9494,20.9494,28600.0
2007-03-28 11:55:00,41.42,41.45,41.38,41.45,13800.0,20.9545,20.9696,20.9342,20.9696,13800.0
2007-03-28 12:00:00,41.45,41.6,41.45,41.6,27400.0,20.9696,21.0455,20.9696,21.0455,27400.0
2007-03-28 12:05:00,41.58,41.63,41.56,41.63,46000.0,21.0354,21.0607,21.0253,21.0607,46000.0
2007-03-28 12:10:00,41.63,41.64,41.58,41.59,32800.0,21.0607,21.0658,21.0354,21.0405,32800.0
2007-03-28 12:15:00,41.62,41.69,41.6,41.69,28800.0,21.0556,21.0911,21.0455,21.0911,28800.0
2007-03-28 12:20:00,41.69,41.73,41.6,41.67,24200.0,21.0911,21.1113,21.0455,21.0809,24200.0
2007-03-28 12:25:00,41.67,41.73,41.67,41.67,15200.0,21.0809,21.1113,21.0809,21.0809,15200.0
2007-03-28 12:30:00,41.67,41.74,41.65,41.7,32800.0,21.0809,21.1163,21.0708,21.0961,32800.0
2007-03-28 12:35:00,41.72,41.76,41.7,41.73,17000.0,21.1062,21.1265,21.0961,21.1113,17000.0
2007-03-28 12:40:00,41.73,41.74,41.72,41.72,8400.0,21.1113,21.1163,21.1062,21.1062,8400.0
2007-03-28 12:45:00,41.71,41.71,41.66,41.66,2600.0,21.1012,21.1012,21.0759,21.0759,2600.0
2007-03-28 12:50:00,41.66,41.67,41.61,41.65,7400.0,21.0759,21.0809,21.0506,21.0708,7400.0
2007-03-28 12:55:00,41.65,41.65,41.63,41.63,3800.0,21.0708,21.0708,21.0607,21.0607,3800.0
2007-03-28 13:00:00,41.65,41.66,41.64,41.65,5400.0,21.0708,21.0759,21.0658,21.0708,5400.0
2007-03-28 13:05:00,41.65,41.68,41.65,41.68,2800.0,21.0708,21.086,21.0708,21.086,2800.0
2007-03-28 13:10:00,41.68,41.68,41.61,41.62,9600.0,21.086,21.086,21.0506,21.0556,9600.0
2007-03-28 13:15:00,41.63,41.63,41.61,41.63,3000.0,21.0607,21.0607,21.0506,21.0607,3000.0
2007-03-28 13:20:00,41.65,41.7,41.65,41.69,7000.0,21.0708,21.0961,21.0708,21.0911,7000.0
2007-03-28 13:25:00,41.68,41.69,41.67,41.67,4400.0,21.086,21.0911,21.0809,21.0809,4400.0
2007-03-28 13:30:00,41.68,41.68,41.62,41.64,8400.0,21.086,21.086,21.0556,21.0658,8400.0
2007-03-28 13:35:00,41.63,41.65,41.6,41.64,9400.0,21.0607,21.0708,21.0455,21.0658,9400.0
2007-03-28 13:40:00,41.63,41.66,41.6,41.66,11200.0,21.0607,21.0759,21.0455,21.0759,11200.0
2007-03-28 13:45:00,41.63,41.63,41.59,41.6,11800.0,21.0607,21.0607,21.0405,21.0455,11800.0
2007-03-28 13:50:00,41.59,41.66,41.58,41.65,30000.0,21.0405,21.0759,21.0354,21.0708,30000.0
2007-03-28 13:55:00,41.63,41.66,41.6,41.66,8800.0,21.0607,21.0759,21.0455,21.0759,8800.0
2007-03-28 14:00:00,41.65,41.68,41.64,41.64,8600.0,21.0708,21.086,21.0658,21.0658,8600.0
2007-03-28 14:05:00,41.63,41.63,41.57,41.57,4800.0,21.0607,21.0607,21.0303,21.0303,4800.0
2007-03-28 14:10:00,41.56,41.58,41.52,41.54,10000.0,21.0253,21.0354,21.005,21.0152,10000.0
2007-03-28 14:15:00,41.54,41.55,41.49,41.55,9600.0,21.0152,21.0202,20.9899,21.0202,9600.0
2007-03-28 14:20:00,41.56,41.58,41.51,41.52,10600.0,21.0253,21.0354,21.0,21.005,10600.0
2007-03-28 14:25:00,41.5,41.57,41.5,41.55,7200.0,20.9949,21.0303,20.9949,21.0202,7200.0
2007-03-28 14:30:00,41.54,41.57,41.52,41.56,9400.0,21.0152,21.0303,21.005,21.0253,9400.0
2007-03-28 14:35:00,41.56,41.57,41.5,41.57,10800.0,21.0253,21.0303,20.9949,21.0303,10800.0
2007-03-28 14:40:00,41.57,41.59,41.52,41.54,19400.0,21.0303,21.0405,21.005,21.0152,19400.0
2007-03-28 14:45:00,41.54,41.58,41.52,41.55,7600.0,21.0152,21.0354,21.005,21.0202,7600.0
2007-03-28 14:50:00,41.55,41.55,41.48,41.52,22400.0,21.0202,21.0202,20.9848,21.005,22400.0
2007-03-28 14:55:00,41.53,41.55,41.49,41.52,23600.0,21.0101,21.0202,20.9899,21.005,23600.0
2007-03-28 15:00:00,41.52,41.53,41.47,41.49,30800.0,21.005,21.0101,20.9798,20.9899,30800.0
2007-03-28 15:05:00,41.49,41.49,41.43,41.43,24800.0,20.9899,20.9899,20.9595,20.9595,24800.0
2007-03-28 15:10:00,41.45,41.49,41.45,41.46,20800.0,20.9696,20.9899,20.9696,20.9747,20800.0
2007-03-28 15:15:00,41.46,41.47,41.42,41.46,29600.0,20.9747,20.9798,20.9545,20.9747,29600.0
2007-03-28 15:20:00,41.47,41.49,41.4,41.46,40200.0,20.9798,20.9899,20.9443,20.9747,40200.0
2007-03-28 15:25:00,41.47,41.52,41.47,41.51,28000.0,20.9798,21.005,20.9798,21.0,28000.0
2007-03-28 15:30:00,41.52,41.53,41.48,41.52,21200.0,21.005,21.0101,20.9848,21.005,21200.0
2007-03-28 15:35:00,41.54,41.57,41.47,41.51,20800.0,21.0152,21.0303,20.9798,21.0,20800.0
2007-03-28 15:40:00,41.51,41.52,41.43,41.44,22000.0,21.0,21.005,20.9595,20.9646,22000.0
2007-03-28 15:45:00,41.42,41.42,41.35,41.35,36800.0,20.9545,20.9545,20.919,20.919,36800.0
2007-03-28 15:50:00,41.35,41.39,41.24,41.31,42600.0,20.919,20.9393,20.8634,20.8988,42600.0
2007-03-28 15:55:00,41.33,41.47,41.24,41.35,102600.0,20.9089,20.9798,20.8634,20.919,102600.0
2007-03-29 09:30:00,40.99,41.57,40.99,41.5,49200.0,20.7369,21.0303,20.7369,20.9949,49200.0
2007-03-29 09:35:00,41.49,41.63,41.49,41.51,33800.0,20.9899,21.0607,20.9899,21.0,33800.0
2007-03-29 09:40:00,41.51,41.58,41.46,41.55,40800.0,21.0,21.0354,20.9747,21.0202,40800.0
2007-03-29 09:45:00,41.52,41.52,41.46,41.49,17000.0,21.005,21.005,20.9747,20.9899,17000.0
2007-03-29 09:50:00,41.49,41.59,41.48,41.58,16800.0,20.9899,21.0405,20.9848,21.0354,16800.0
2007-03-29 09:55:00,41.58,41.72,41.58,41.69,35000.0,21.0354,21.1062,21.0354,21.0911,35000.0
2007-03-29 10:00:00,41.69,41.73,41.64,41.69,26000.0,21.0911,21.1113,21.0658,21.0911,26000.0
2007-03-29 10:05:00,41.69,41.76,41.68,41.76,37400.0,21.0911,21.1265,21.086,21.1265,37400.0
2007-03-29 10:10:00,41.75,41.81,41.75,41.81,41600.0,21.1214,21.1518,21.1214,21.1518,41600.0
2007-03-29 10:15:00,41.8,41.92,41.79,41.9,45200.0,21.1467,21.2074,21.1416,21.1973,45200.0
2007-03-29 10:20:00,41.91,41.91,41.88,41.89,21000.0,21.2023,21.2023,21.1872,21.1922,21000.0
2007-03-29 10:25:00,41.89,41.9,41.85,41.88,34800.0,21.1922,21.1973,21.172,21.1872,34800.0
2007-03-29 10:30:00,41.87,41.88,41.78,41.8,28200.0,21.1821,21.1872,21.1366,21.1467,28200.0
2007-03-29 10:35:00,41.8,41.82,41.79,41.82,7000.0,21.1467,21.1568,21.1416,21.1568,7000.0
2007-03-29 10:40:00,41.82,41.84,41.74,41.76,26200.0,21.1568,21.1669,21.1163,21.1265,26200.0
2007-03-29 10:45:00,41.76,41.79,41.74,41.79,18400.0,21.1265,21.1416,21.1163,21.1416,18400.0
2007-03-29 10:50:00,41.79,41.82,41.77,41.78,15200.0,21.1416,21.1568,21.1315,21.1366,15200.0
2007-03-29 10:55:00,41.77,41.8,41.73,41.74,30200.0,21.1315,21.1467,21.1113,21.1163,30200.0
2007-03-29 11:00:00,41.73,41.75,41.7,41.73,35200.0,21.1113,21.1214,21.0961,21.1113,35200.0
2007-03-29 11:05:00,41.71,41.72,41.61,41.63,68800.0,21.1012,21.1062,21.0506,21.0607,68800.0
2007-03-29 11:10:00,41.62,41.62,41.54,41.59,42000.0,21.0556,21.0556,21.0152,21.0405,42000.0
2007-03-29 11:15:00,41.6,41.63,41.57,41.62,11600.0,21.0455,21.0607,21.0303,21.0556,11600.0
2007-03-29 11:20:00,41.63,41.66,41.59,41.6,9600.0,21.0607,21.0759,21.0405,21.0455,9600.0
2007-03-29 11:25:00,41.6,41.65,41.6,41.63,14200.0,21.0455,21.0708,21.0455,21.0607,14200.0
2007-03-29 11:30:00,41.62,41.62,41.6,41.61,4000.0,21.0556,21.0556,21.0455,21.0506,4000.0
2007-03-29 11:35:00,41.6,41.6,41.57,41.57,7600.0,21.0455,21.0455,21.0303,21.0303,7600.0
2007-03-29 11:40:00,41.58,41.58,41.56,41.56,5000.0,21.0354,21.0354,21.0253,21.0253,5000.0
2007-03-29 11:45:00,41.56,41.59,41.46,41.47,19800.0,21.0253,21.0405,20.9747,20.9798,19800.0
2007-03-29 11:50:00,41.49,41.49,41.38,41.42,25400.0,20.9899,20.9899,20.9342,20.9545,25400.0
2007-03-29 11:55:00,41.41,41.42,41.27,41.29,45200.0,20.9494,20.9545,20.8786,20.8887,45200.0
2007-03-29 12:00:00,41.31,41.43,41.29,41.43,34600.0,20.8988,20.9595,20.8887,20.9595,34600.0
2007-03-29 12:05:00,41.43,41.53,41.43,41.49,24000.0,20.9595,21.0101,20.9595,20.9899,24000.0
2007-03-29 12:10:00,41.49,41.49,41.43,41.47,51800.0,20.9899,20.9899,20.9595,20.9798,51800.0
2007-03-29 12:15:00,41.47,41.51,41.43,41.49,38600.0,20.9798,21.0,20.9595,20.9899,38600.0
2007-03-29 12:20:00,41.49,41.52,41.44,41.48,29400.0,20.9899,21.005,20.9646,20.9848,29400.0
2007-03-29 12:25:00,41.47,41.48,41.42,41.45,27000.0,20.9798,20.9848,20.9545,20.9696,27000.0
2007-03-29 12:30:00,41.44,41.46,41.4,41.42,24200.0,20.9646,20.9747,20.9443,20.9545,24200.0
2007-03-29 12:35:00,41.42,41.44,41.4,41.4,20200.0,20.9545,20.9646,20.9443,20.9443,20200.0
2007-03-29 12:40:00,41.41,41.46,41.4,41.43,21200.0,20.9494,20.9747,20.9443,20.9595,21200.0
2007-03-29 12:45:00,41.43,41.44,41.42,41.44,27200.0,20.9595,20.9646,20.9545,20.9646,27200.0
2007-03-29 12:50:00,41.45,41.47,41.41,41.43,40600.0,20.9696,20.9798,20.9494,20.9595,40600.0
2007-03-29 12:55:00,41.42,41.46,41.41,41.44,29000.0,20.9545,20.9747,20.9494,20.9646,29000.0
2007-03-29 13:00:00,41.44,41.44,41.37,41.42,27600.0,20.9646,20.9646,20.9292,20.9545,27600.0
2007-03-29 13:05:00,41.42,41.45,41.42,41.45,14000.0,20.9545,20.9696,20.9545,20.9696,14000.0
2007-03-29 13:10:00,41.46,41.46,41.42,41.45,19000.0,20.9747,20.9747,20.9545,20.9696,19000.0
2007-03-29 13:15:00,41.45,41.46,41.38,41.4,16000.0,20.9696,20.9747,20.9342,20.9443,16000.0
2007-03-29 13:20:00,41.4,41.44,41.38,41.41,19000.0,20.9443,20.9646,20.9342,20.9494,19000.0
2007-03-29 13:25:00,41.42,41.44,41.4,41.41,3400.0,20.9545,20.9646,20.9443,20.9494,3400.0
2007-03-29 13:30:00,41.43,41.44,41.41,41.41,7400.0,20.9595,20.9646,20.9494,20.9494,7400.0
2007-03-29 13:35:00,41.43,41.45,41.43,41.44,16800.0,20.9595,20.9696,20.9595,20.9646,16800.0
2007-03-29 13:40:00,41.44,41.47,41.44,41.45,21000.0,20.9646,20.9798,20.9646,20.9696,21000.0
2007-03-29 13:45:00,41.44,41.47,41.42,41.42,12800.0,20.9646,20.9798,20.9545,20.9545,12800.0
2007-03-29 13:50:00,41.43,41.45,41.41,41.43,8400.0,20.9595,20.9696,20.9494,20.9595,8400.0
2007-03-29 13:55:00,41.43,41.44,41.37,41.42,9200.0,20.9595,20.9646,20.9292,20.9545,9200.0
2007-03-29 14:00:00,41.43,41.45,41.38,41.45,7400.0,20.9595,20.9696,20.9342,20.9696,7400.0
2007-03-29 14:05:00,41.45,41.45,41.35,41.42,10800.0,20.9696,20.9696,20.919,20.9545,10800.0
2007-03-29 14:10:00,41.43,41.44,41.38,41.4,11000.0,20.9595,20.9646,20.9342,20.9443,11000.0
2007-03-29 14:15:00,41.4,41.42,41.36,41.41,6400.0,20.9443,20.9545,20.9241,20.9494,6400.0
2007-03-29 14:20:00,41.43,41.43,41.4,41.43,7200.0,20.9595,20.9595,20.9443,20.9595,7200.0
2007-03-29 14:25:00,41.42,41.43,41.38,41.43,11800.0,20.9545,20.9595,20.9342,20.9595,11800.0
2007-03-29 14:30:00,41.42,41.42,41.35,41.38,11400.0,20.9545,20.9545,20.919,20.9342,11400.0
2007-03-29 14:35:00,41.39,41.44,41.37,41.43,16600.0,20.9393,20.9646,20.9292,20.9595,16600.0
2007-03-29 14:40:00,41.43,41.45,41.42,41.44,23000.0,20.9595,20.9696,20.9545,20.9646,23000.0
2007-03-29 14:45:00,41.44,41.45,41.43,41.44,14800.0,20.9646,20.9696,20.9595,20.9646,14800.0
2007-03-29 14:50:00,41.44,41.49,41.44,41.47,19000.0,20.9646,20.9899,20.9646,20.9798,19000.0
2007-03-29 14:55:00,41.47,41.51,41.45,41.5,23000.0,20.9798,21.0,20.9696,20.9949,23000.0
2007-03-29 15:00:00,41.49,41.54,41.46,41.49,18800.0,20.9899,21.0152,20.9747,20.9899,18800.0
2007-03-29 15:05:00,41.49,41.55,41.49,41.52,16600.0,20.9899,21.0202,20.9899,21.005,16600.0
2007-03-29 15:10:00,41.52,41.61,41.52,41.61,17400.0,21.005,21.0506,21.005,21.0506,17400.0
2007-03-29 15:15:00,41.59,41.62,41.54,41.55,30000.0,21.0405,21.0556,21.0152,21.0202,30000.0
2007-03-29 15:20:00,41.56,41.6,41.56,41.6,18200.0,21.0253,21.0455,21.0253,21.0455,18200.0
2007-03-29 15:25:00,41.6,41.63,41.54,41.56,59800.0,21.0455,21.0607,21.0152,21.0253,59800.0
2007-03-29 15:30:00,41.57,41.61,41.57,41.58,25000.0,21.0303,21.0506,21.0303,21.0354,25000.0
2007-03-29 15:35:00,41.58,41.61,41.58,41.6,23200.0,21.0354,21.0506,21.0354,21.0455,23200.0
2007-03-29 15:40:00,41.6,41.68,41.58,41.68,31600.0,21.0455,21.086,21.0354,21.086,31600.0
2007-03-29 15:45:00,41.67,41.69,41.63,41.68,33200.0,21.0809,21.0911,21.0607,21.086,33200.0
2007-03-29 15:50:00,41.67,41.67,41.59,41.66,42200.0,21.0809,21.0809,21.0405,21.0759,42200.0
2007-03-29 15:55:00,41.65,41.69,41.63,41.63,33800.0,21.0708,21.0911,21.0607,21.0607,33800.0
2007-03-30 09:30:00,41.87,41.97,41.82,41.9,94000.0,21.1821,21.2327,21.1568,21.1973,94000.0
2007-03-30 09:35:00,41.9,41.92,41.88,41.91,20600.0,21.1973,21.2074,21.1872,21.2023,20600.0
2007-03-30 09:40:00,41.91,42.02,41.9,41.99,43800.0,21.2023,21.258,21.1973,21.2428,43800.0
2007-03-30 09:45:00,41.99,42.03,41.91,41.94,34200.0,21.2428,21.2631,21.2023,21.2175,34200.0
2007-03-30 09:50:00,41.95,42.04,41.92,42.04,17800.0,21.2226,21.2681,21.2074,21.2681,17800.0
2007-03-30 09:55:00,42.05,42.09,42.04,42.09,24200.0,21.2732,21.2934,21.2681,21.2934,24200.0
2007-03-30 10:00:00,42.08,42.12,42.04,42.09,36200.0,21.2884,21.3086,21.2681,21.2934,36200.0
2007-03-30 10:05:00,42.09,42.09,41.98,41.98,21800.0,21.2934,21.2934,21.2378,21.2378,21800.0
2007-03-30 10:10:00,41.99,41.99,41.93,41.93,13600.0,21.2428,21.2428,21.2125,21.2125,13600.0
2007-03-30 10:15:00,41.93,41.97,41.9,41.9,17000.0,21.2125,21.2327,21.1973,21.1973,17000.0
2007-03-30 10:20:00,41.9,41.91,41.87,41.87,13400.0,21.1973,21.2023,21.1821,21.1821,13400.0
2007-03-30 10:25:00,41.88,41.88,41.76,41.77,36800.0,21.1872,21.1872,21.1265,21.1315,36800.0
2007-03-30 10:30:00,41.78,41.79,41.74,41.78,20200.0,21.1366,21.1416,21.1163,21.1366,20200.0
2007-03-30 10:35:00,41.78,41.8,41.77,41.77,18600.0,21.1366,21.1467,21.1315,21.1315,18600.0
2007-03-30 10:40:00,41.78,41.8,41.76,41.77,26000.0,21.1366,21.1467,21.1265,21.1315,26000.0
2007-03-30 10:45:00,41.76,41.79,41.76,41.77,20400.0,21.1265,21.1416,21.1265,21.1315,20400.0
2007-03-30 10:50:00,41.79,41.79,41.76,41.77,12400.0,21.1416,21.1416,21.1265,21.1315,12400.0
2007-03-30 10:55:00,41.76,41.79,41.74,41.74,20600.0,21.1265,21.1416,21.1163,21.1163,20600.0
2007-03-30 11:00:00,41.74,41.77,41.74,41.75,18200.0,21.1163,21.1315,21.1163,21.1214,18200.0
2007-03-30 11:05:00,41.76,41.79,41.72,41.72,33400.0,21.1265,21.1416,21.1062,21.1062,33400.0
2007-03-30 11:10:00,41.72,41.73,41.67,41.67,23000.0,21.1062,21.1113,21.0809,21.0809,23000.0
2007-03-30 11:15:00,41.67,41.67,41.56,41.56,36200.0,21.0809,21.0809,21.0253,21.0253,36200.0
2007-03-30 11:20:00,41.56,41.61,41.56,41.59,28800.0,21.0253,21.0506,21.0253,21.0405,28800.0
2007-03-30 11:25:00,41.58,41.58,41.35,41.36,75400.0,21.0354,21.0354,20.919,20.9241,75400.0
2007-03-30 11:30:00,41.36,41.38,41.29,41.35,80600.0,20.9241,20.9342,20.8887,20.919,80600.0
2007-03-30 11:35:00,41.35,41.43,41.35,41.42,27000.0,20.919,20.9595,20.919,20.9545,27000.0
2007-03-30 11:40:00,41.43,41.43,41.24,41.3,52400.0,20.9595,20.9595,20.8634,20.8937,52400.0
2007-03-30 11:45:00,41.31,41.31,40.99,41.07,112000.0,20.8988,20.8988,20.7369,20.7774,112000.0
2007-03-30 11:50:00,41.07,41.26,41.05,41.15,78200.0,20.7774,20.8735,20.7673,20.8179,78200.0
2007-03-30 11:55:00,41.15,41.29,41.13,41.24,48200.0,20.8179,20.8887,20.8077,20.8634,48200.0
2007-03-30 12:00:00,41.25,41.26,41.1,41.16,46400.0,20.8685,20.8735,20.7926,20.8229,46400.0
2007-03-30 12:05:00,41.16,41.23,41.1,41.1,42800.0,20.8229,20.8583,20.7926,20.7926,42800.0
2007-03-30 12:10:00,41.1,41.14,41.06,41.08,32000.0,20.7926,20.8128,20.7723,20.7825,32000.0
2007-03-30 12:15:00,41.08,41.08,41.0,41.08,27600.0,20.7825,20.7825,20.742,20.7825,27600.0
2007-03-30 12:20:00,41.08,41.15,41.05,41.13,21000.0,20.7825,20.8179,20.7673,20.8077,21000.0
2007-03-30 12:25:00,41.13,41.24,41.13,41.23,21600.0,20.8077,20.8634,20.8077,20.8583,21600.0
2007-03-30 12:30:00,41.24,41.29,41.15,41.29,44600.0,20.8634,20.8887,20.8179,20.8887,44600.0
2007-03-30 12:35:00,41.3,41.38,41.3,41.36,16400.0,20.8937,20.9342,20.8937,20.9241,16400.0
2007-03-30 12:40:00,41.35,41.53,41.35,41.52,42200.0,20.919,21.0101,20.919,21.005,42200.0
2007-03-30 12:45:00,41.52,41.57,41.46,41.54,24200.0,21.005,21.0303,20.9747,21.0152,24200.0
2007-03-30 12:50:00,41.55,41.55,41.46,41.48,21800.0,21.0202,21.0202,20.9747,20.9848,21800.0
2007-03-30 12:55:00,41.47,41.51,41.46,41.49,13600.0,20.9798,21.0,20.9747,20.9899,13600.0
2007-03-30 13:00:00,41.49,41.53,41.47,41.48,6400.0,20.9899,21.0101,20.9798,20.9848,6400.0
2007-03-30 13:05:00,41.5,41.61,41.5,41.56,23000.0,20.9949,21.0506,20.9949,21.0253,23000.0
2007-03-30 13:10:00,41.56,41.58,41.5,41.5,13400.0,21.0253,21.0354,20.9949,20.9949,13400.0
2007-03-30 13:15:00,41.49,41.54,41.49,41.5,15400.0,20.9899,21.0152,20.9899,20.9949,15400.0
2007-03-30 13:20:00,41.51,41.51,41.44,41.48,18800.0,21.0,21.0,20.9646,20.9848,18800.0
2007-03-30 13:25:00,41.48,41.54,41.48,41.5,16200.0,20.9848,21.0152,20.9848,20.9949,16200.0
2007-03-30 13:30:00,41.51,41.55,41.46,41.49,11800.0,21.0,21.0202,20.9747,20.9899,11800.0
2007-03-30 13:35:00,41.49,41.57,41.49,41.55,15400.0,20.9899,21.0303,20.9899,21.0202,15400.0
2007-03-30 13:40:00,41.55,41.61,41.49,41.49,26600.0,21.0202,21.0506,20.9899,20.9899,26600.0
2007-03-30 13:45:00,41.5,41.53,41.46,41.52,25800.0,20.9949,21.0101,20.9747,21.005,25800.0
2007-03-30 13:50:00,41.53,41.54,41.49,41.51,21800.0,21.0101,21.0152,20.9899,21.0,21800.0
2007-03-30 13:55:00,41.51,41.56,41.51,41.55,21600.0,21.0,21.0253,21.0,21.0202,21600.0
2007-03-30 14:00:00,41.55,41.6,41.53,41.53,29200.0,21.0202,21.0455,21.0101,21.0101,29200.0
2007-03-30 14:05:00,41.53,41.6,41.53,41.6,12200.0,21.0101,21.0455,21.0101,21.0455,12200.0
2007-03-30 14:10:00,41.6,41.62,41.58,41.6,21600.0,21.0455,21.0556,21.0354,21.0455,21600.0
2007-03-30 14:15:00,41.61,41.63,41.57,41.61,20800.0,21.0506,21.0607,21.0303,21.0506,20800.0
2007-03-30 14:20:00,41.6,41.6,41.57,41.57,15600.0,21.0455,21.0455,21.0303,21.0303,15600.0
2007-03-30 14:25:00,41.57,41.67,41.57,41.63,18000.0,21.0303,21.0809,21.0303,21.0607,18000.0
2007-03-30 14:30:00,41.63,41.65,41.62,41.63,13200.0,21.0607,21.0708,21.0556,21.0607,13200.0
2007-03-30 14:35:00,41.62,41.68,41.62,41.67,19200.0,21.0556,21.086,21.0556,21.0809,19200.0
2007-03-30 14:40:00,41.67,41.7,41.63,41.65,13600.0,21.0809,21.0961,21.0607,21.0708,13600.0
2007-03-30 14:45:00,41.65,41.65,41.63,41.63,13400.0,21.0708,21.0708,21.0607,21.0607,13400.0
2007-03-30 14:50:00,41.63,41.63,41.6,41.6,32800.0,21.0607,21.0607,21.0455,21.0455,32800.0
2007-03-30 14:55:00,41.59,41.6,41.54,41.56,40200.0,21.0405,21.0455,21.0152,21.0253,40200.0
2007-03-30 15:00:00,41.58,41.62,41.56,41.57,24000.0,21.0354,21.0556,21.0253,21.0303,24000.0
2007-03-30 15:05:00,41.57,41.57,41.52,41.52,27000.0,21.0303,21.0303,21.005,21.005,27000.0
2007-03-30 15:10:00,41.53,41.58,41.51,41.57,31600.0,21.0101,21.0354,21.0,21.0303,31600.0
2007-03-30 15:15:00,41.57,41.58,41.52,41.52,23000.0,21.0303,21.0354,21.005,21.005,23000.0
2007-03-30 15:20:00,41.52,41.52,41.49,41.49,23000.0,21.005,21.005,20.9899,20.9899,23000.0
2007-03-30 15:25:00,41.5,41.53,41.49,41.5,32600.0,20.9949,21.0101,20.9899,20.9949,32600.0
2007-03-30 15:30:00,41.49,41.52,41.49,41.5,22800.0,20.9899,21.005,20.9899,20.9949,22800.0
2007-03-30 15:35:00,41.49,41.5,41.46,41.46,33000.0,20.9899,20.9949,20.9747,20.9747,33000.0
2007-03-30 15:40:00,41.47,41.52,41.47,41.51,26800.0,20.9798,21.005,20.9798,21.0,26800.0
2007-03-30 15:45:00,41.51,41.58,41.49,41.55,28200.0,21.0,21.0354,20.9899,21.0202,28200.0
2007-03-30 15:50:00,41.55,41.58,41.52,41.52,48200.0,21.0202,21.0354,21.005,21.005,48200.0
2007-03-30 15:55:00,41.52,41.56,41.49,41.5,112400.0,21.005,21.0253,20.9899,20.9949,112400.0
2007-04-02 09:30:00,41.67,41.67,41.49,41.59,33800.0,21.0809,21.0809,20.9899,21.0405,33800.0
2007-04-02 09:35:00,41.63,41.72,41.62,41.69,11200.0,21.0607,21.1062,21.0556,21.0911,11200.0
2007-04-02 09:40:00,41.67,41.91,41.63,41.74,30400.0,21.0809,21.2023,21.0607,21.1163,30400.0
2007-04-02 09:45:00,41.85,41.94,41.8,41.8,59800.0,21.172,21.2175,21.1467,21.1467,59800.0
2007-04-02 09:50:00,41.8,41.82,41.74,41.77,34400.0,21.1467,21.1568,21.1163,21.1315,34400.0
2007-04-02 09:55:00,41.76,41.8,41.69,41.8,56400.0,21.1265,21.1467,21.0911,21.1467,56400.0
2007-04-02 10:00:00,41.81,41.83,41.68,41.76,66000.0,21.1518,21.1619,21.086,21.1265,66000.0
2007-04-02 10:05:00,41.73,41.73,41.61,41.64,38400.0,21.1113,21.1113,21.0506,21.0658,38400.0
2007-04-02 10:10:00,41.63,41.72,41.63,41.68,41000.0,21.0607,21.1062,21.0607,21.086,41000.0
2007-04-02 10:15:00,41.68,41.73,41.6,41.73,38200.0,21.086,21.1113,21.0455,21.1113,38200.0
2007-04-02 10:20:00,41.71,41.75,41.63,41.7,80600.0,21.1012,21.1214,21.0607,21.0961,80600.0
2007-04-02 10:25:00,41.7,41.73,41.7,41.72,21600.0,21.0961,21.1113,21.0961,21.1062,21600.0
2007-04-02 10:30:00,41.74,41.87,41.74,41.83,63000.0,21.1163,21.1821,21.1163,21.1619,63000.0
2007-04-02 10:35:00,41.83,41.83,41.74,41.78,45200.0,21.1619,21.1619,21.1163,21.1366,45200.0
2007-04-02 10:40:00,41.78,41.85,41.76,41.8,36600.0,21.1366,21.172,21.1265,21.1467,36600.0
2007-04-02 10:45:00,41.79,41.81,41.76,41.8,31200.0,21.1416,21.1518,21.1265,21.1467,31200.0
2007-04-02 10:50:00,41.8,41.91,41.8,41.91,55600.0,21.1467,21.2023,21.1467,21.2023,55600.0
2007-04-02 10:55:00,41.91,42.24,41.91,42.18,80200.0,21.2023,21.3693,21.2023,21.3389,80200.0
2007-04-02 11:00:00,42.17,42.33,42.17,42.27,84000.0,21.3339,21.4148,21.3339,21.3845,84000.0
2007-04-02 11:05:00,42.27,42.38,42.24,42.37,257600.0,21.3845,21.4401,21.3693,21.4351,257600.0
2007-04-02 11:10:00,42.38,42.38,42.34,42.36,34600.0,21.4401,21.4401,21.4199,21.43,34600.0
2007-04-02 11:15:00,42.36,42.43,42.32,42.32,53800.0,21.43,21.4654,21.4098,21.4098,53800.0
2007-04-02 11:20:00,42.32,42.32,42.23,42.24,25000.0,21.4098,21.4098,21.3642,21.3693,25000.0
2007-04-02 11:25:00,42.24,42.3,42.22,42.23,45800.0,21.3693,21.3997,21.3592,21.3642,45800.0
2007-04-02 11:30:00,42.23,42.32,42.23,42.32,37800.0,21.3642,21.4098,21.3642,21.4098,37800.0
2007-04-02 11:35:00,42.3,42.37,42.29,42.35,71600.0,21.3997,21.4351,21.3946,21.4249,71600.0
2007-04-02 11:40:00,42.36,42.42,42.35,42.4,42800.0,21.43,21.4604,21.4249,21.4502,42800.0
2007-04-02 11:45:00,42.4,42.48,42.4,42.47,65600.0,21.4502,21.4907,21.4502,21.4857,65600.0
2007-04-02 11:50:00,42.47,42.51,42.47,42.48,38000.0,21.4857,21.5059,21.4857,21.4907,38000.0
2007-04-02 11:55:00,42.48,42.54,42.46,42.52,61600.0,21.4907,21.5211,21.4806,21.5109,61600.0
2007-04-02 12:00:00,42.52,42.57,42.46,42.57,86200.0,21.5109,21.5362,21.4806,21.5362,86200.0
2007-04-02 12:05:00,42.57,42.6,42.53,42.58,54000.0,21.5362,21.5514,21.516,21.5413,54000.0
2007-04-02 12:10:00,42.58,42.6,42.54,42.57,34400.0,21.5413,21.5514,21.5211,21.5362,34400.0
2007-04-02 12:15:00,42.57,42.58,42.55,42.58,43000.0,21.5362,21.5413,21.5261,21.5413,43000.0
2007-04-02 12:20:00,42.57,42.58,42.54,42.57,32600.0,21.5362,21.5413,21.5211,21.5362,32600.0
2007-04-02 12:25:00,42.57,42.63,42.56,42.59,26400.0,21.5362,21.5666,21.5312,21.5464,26400.0
2007-04-02 12:30:00,42.6,42.6,42.56,42.58,10600.0,21.5514,21.5514,21.5312,21.5413,10600.0
2007-04-02 12:35:00,42.57,42.58,42.54,42.54,12400.0,21.5362,21.5413,21.5211,21.5211,12400.0
2007-04-02 12:40:00,42.55,42.6,42.54,42.59,23800.0,21.5261,21.5514,21.5211,21.5464,23800.0
2007-04-02 12:45:00,42.59,42.6,42.57,42.58,35200.0,21.5464,21.5514,21.5362,21.5413,35200.0
2007-04-02 12:50:00,42.58,42.59,42.57,42.59,21800.0,21.5413,21.5464,21.5362,21.5464,21800.0
2007-04-02 12:55:00,42.58,42.65,42.57,42.65,32200.0,21.5413,21.5767,21.5362,21.5767,32200.0
2007-04-02 13:00:00,42.64,42.74,42.58,42.71,87800.0,21.5717,21.6222,21.5413,21.6071,87800.0
2007-04-02 13:05:00,42.72,42.73,42.65,42.67,28400.0,21.6121,21.6172,21.5767,21.5868,28400.0
2007-04-02 13:10:00,42.67,42.7,42.63,42.67,43600.0,21.5868,21.602,21.5666,21.5868,43600.0
2007-04-02 13:15:00,42.67,42.68,42.61,42.66,64800.0,21.5868,21.5919,21.5565,21.5818,64800.0
2007-04-02 13:20:00,42.66,42.68,42.63,42.65,97200.0,21.5818,21.5919,21.5666,21.5767,97200.0
2007-04-02 13:25:00,42.66,42.67,42.63,42.65,66600.0,21.5818,21.5868,21.5666,21.5767,66600.0
2007-04-02 13:30:00,42.65,42.66,42.65,42.65,18400.0,21.5767,21.5818,21.5767,21.5767,18400.0
2007-04-02 13:35:00,42.66,42.67,42.65,42.65,14400.0,21.5818,21.5868,21.5767,21.5767,14400.0
2007-04-02 13:40:00,42.65,42.68,42.65,42.67,18800.0,21.5767,21.5919,21.5767,21.5868,18800.0
2007-04-02 13:45:00,42.68,42.72,42.67,42.67,14200.0,21.5919,21.6121,21.5868,21.5868,14200.0
2007-04-02 13:50:00,42.67,42.7,42.66,42.68,14200.0,21.5868,21.602,21.5818,21.5919,14200.0
2007-04-02 13:55:00,42.68,42.69,42.63,42.66,24000.0,21.5919,21.597,21.5666,21.5818,24000.0
2007-04-02 14:00:00,42.66,42.66,42.6,42.62,21800.0,21.5818,21.5818,21.5514,21.5615,21800.0
2007-04-02 14:05:00,42.62,42.65,42.62,42.65,24600.0,21.5615,21.5767,21.5615,21.5767,24600.0
2007-04-02 14:10:00,42.65,42.73,42.65,42.72,30000.0,21.5767,21.6172,21.5767,21.6121,30000.0
2007-04-02 14:15:00,42.73,42.77,42.71,42.77,49400.0,21.6172,21.6374,21.6071,21.6374,49400.0
2007-04-02 14:20:00,42.78,42.79,42.76,42.77,40200.0,21.6425,21.6475,21.6324,21.6374,40200.0
2007-04-02 14:25:00,42.79,42.79,42.75,42.76,33400.0,21.6475,21.6475,21.6273,21.6324,33400.0
2007-04-02 14:30:00,42.76,42.81,42.76,42.8,33600.0,21.6324,21.6577,21.6324,21.6526,33600.0
2007-04-02 14:35:00,42.81,42.81,42.69,42.7,25600.0,21.6577,21.6577,21.597,21.602,25600.0
2007-04-02 14:40:00,42.7,42.73,42.69,42.73,34800.0,21.602,21.6172,21.597,21.6172,34800.0
2007-04-02 14:45:00,42.73,42.75,42.7,42.71,31200.0,21.6172,21.6273,21.602,21.6071,31200.0
2007-04-02 14:50:00,42.71,42.78,42.69,42.77,37800.0,21.6071,21.6425,21.597,21.6374,37800.0
2007-04-02 14:55:00,42.79,42.79,42.72,42.73,33000.0,21.6475,21.6475,21.6121,21.6172,33000.0
2007-04-02 15:00:00,42.73,42.74,42.71,42.73,27200.0,21.6172,21.6222,21.6071,21.6172,27200.0
2007-04-02 15:05:00,42.74,42.77,42.71,42.74,41400.0,21.6222,21.6374,21.6071,21.6222,41400.0
2007-04-02 15:10:00,42.74,42.77,42.72,42.74,35200.0,21.6222,21.6374,21.6121,21.6222,35200.0
2007-04-02 15:15:00,42.74,42.84,42.74,42.8,33000.0,21.6222,21.6728,21.6222,21.6526,33000.0
2007-04-02 15:20:00,42.8,42.85,42.77,42.83,30800.0,21.6526,21.6779,21.6374,21.6678,30800.0
2007-04-02 15:25:00,42.83,42.86,42.8,42.84,47400.0,21.6678,21.683,21.6526,21.6728,47400.0
2007-04-02 15:30:00,42.85,42.88,42.81,42.81,39600.0,21.6779,21.6931,21.6577,21.6577,39600.0
2007-04-02 15:35:00,42.81,42.81,42.77,42.78,39800.0,21.6577,21.6577,21.6374,21.6425,39800.0
2007-04-02 15:40:00,42.78,42.79,42.74,42.78,45400.0,21.6425,21.6475,21.6222,21.6425,45400.0
2007-04-02 15:45:00,42.78,42.85,42.77,42.85,42400.0,21.6425,21.6779,21.6374,21.6779,42400.0
2007-04-02 15:50:00,42.84,42.88,42.83,42.85,50200.0,21.6728,21.6931,21.6678,21.6779,50200.0
2007-04-02 15:55:00,42.85,42.87,42.82,42.84,68000.0,21.6779,21.688,21.6627,21.6728,68000.0
2007-04-03 09:30:00,42.88,42.94,42.73,42.73,72600.0,21.6931,21.7234,21.6172,21.6172,72600.0
2007-04-03 09:35:00,42.73,42.76,42.52,42.63,38800.0,21.6172,21.6324,21.5109,21.5666,38800.0
2007-04-03 09:40:00,42.63,42.83,42.63,42.71,96600.0,21.5666,21.6678,21.5666,21.6071,96600.0
2007-04-03 09:45:00,42.71,42.87,42.69,42.83,38800.0,21.6071,21.688,21.597,21.6678,38800.0
2007-04-03 09:50:00,42.81,43.0,42.81,42.98,42600.0,21.6577,21.7538,21.6577,21.7437,42600.0
2007-04-03 09:55:00,42.97,43.07,42.83,42.91,103200.0,21.7386,21.7892,21.6678,21.7083,103200.0
2007-04-03 10:00:00,42.92,43.04,42.92,43.02,78400.0,21.7133,21.774,21.7133,21.7639,78400.0
2007-04-03 10:05:00,43.02,43.03,42.89,42.89,42800.0,21.7639,21.769,21.6981,21.6981,42800.0
2007-04-03 10:10:00,42.9,42.92,42.87,42.87,22800.0,21.7032,21.7133,21.688,21.688,22800.0
2007-04-03 10:15:00,42.88,42.9,42.83,42.84,27600.0,21.6931,21.7032,21.6678,21.6728,27600.0
2007-04-03 10:20:00,42.84,42.88,42.82,42.83,25200.0,21.6728,21.6931,21.6627,21.6678,25200.0
2007-04-03 10:25:00,42.83,42.84,42.72,42.73,27200.0,21.6678,21.6728,21.6121,21.6172,27200.0
2007-04-03 10:30:00,42.74,42.92,42.72,42.91,40000.0,21.6222,21.7133,21.6121,21.7083,40000.0
2007-04-03 10:35:00,42.91,42.91,42.85,42.88,29600.0,21.7083,21.7083,21.6779,21.6931,29600.0
2007-04-03 10:40:00,42.88,42.92,42.88,42.91,34400.0,21.6931,21.7133,21.6931,21.7083,34400.0
2007-04-03 10:45:00,42.91,42.91,42.85,42.88,22800.0,21.7083,21.7083,21.6779,21.6931,22800.0
2007-04-03 10:50:00,42.88,42.89,42.87,42.88,10800.0,21.6931,21.6981,21.688,21.6931,10800.0
2007-04-03 10:55:00,42.89,42.99,42.88,42.99,37200.0,21.6981,21.7487,21.6931,21.7487,37200.0
2007-04-03 11:00:00,42.98,42.99,42.92,42.93,22600.0,21.7437,21.7487,21.7133,21.7184,22600.0
2007-04-03 11:05:00,42.94,42.95,42.91,42.93,28200.0,21.7234,21.7285,21.7083,21.7184,28200.0
2007-04-03 11:10:00,42.94,42.99,42.94,42.97,29600.0,21.7234,21.7487,21.7234,21.7386,29600.0
2007-04-03 11:15:00,42.95,42.96,42.94,42.95,25400.0,21.7285,21.7335,21.7234,21.7285,25400.0
2007-04-03 11:20:00,42.95,42.95,42.85,42.85,35600.0,21.7285,21.7285,21.6779,21.6779,35600.0
2007-04-03 11:25:00,42.85,42.9,42.85,42.87,21200.0,21.6779,21.7032,21.6779,21.688,21200.0
2007-04-03 11:30:00,42.85,42.95,42.85,42.92,32600.0,21.6779,21.7285,21.6779,21.7133,32600.0
2007-04-03 11:35:00,42.92,42.99,42.92,42.95,21400.0,21.7133,21.7487,21.7133,21.7285,21400.0
2007-04-03 11:40:00,42.94,42.96,42.91,42.92,28000.0,21.7234,21.7335,21.7083,21.7133,28000.0
2007-04-03 11:45:00,42.91,42.94,42.9,42.91,18800.0,21.7083,21.7234,21.7032,21.7083,18800.0
2007-04-03 11:50:00,42.91,42.97,42.9,42.96,36200.0,21.7083,21.7386,21.7032,21.7335,36200.0
2007-04-03 11:55:00,42.95,42.97,42.93,42.96,17800.0,21.7285,21.7386,21.7184,21.7335,17800.0
2007-04-03 12:00:00,42.94,42.96,42.91,42.92,23800.0,21.7234,21.7335,21.7083,21.7133,23800.0
2007-04-03 12:05:00,42.92,42.92,42.83,42.83,26800.0,21.7133,21.7133,21.6678,21.6678,26800.0
2007-04-03 12:10:00,42.82,42.87,42.82,42.87,31400.0,21.6627,21.688,21.6627,21.688,31400.0
2007-04-03 12:15:00,42.86,42.88,42.81,42.85,31600.0,21.683,21.6931,21.6577,21.6779,31600.0
2007-04-03 12:20:00,42.85,42.86,42.83,42.83,20800.0,21.6779,21.683,21.6678,21.6678,20800.0
2007-04-03 12:25:00,42.85,42.86,42.82,42.85,18400.0,21.6779,21.683,21.6627,21.6779,18400.0
2007-04-03 12:30:00,42.87,42.87,42.83,42.84,19000.0,21.688,21.688,21.6678,21.6728,19000.0
2007-04-03 12:35:00,42.85,42.88,42.85,42.88,3400.0,21.6779,21.6931,21.6779,21.6931,3400.0
2007-04-03 12:40:00,42.87,42.92,42.86,42.91,8600.0,21.688,21.7133,21.683,21.7083,8600.0
2007-04-03 12:45:00,42.91,42.92,42.82,42.82,21800.0,21.7083,21.7133,21.6627,21.6627,21800.0
2007-04-03 12:50:00,42.82,42.83,42.79,42.8,31000.0,21.6627,21.6678,21.6475,21.6526,31000.0
2007-04-03 12:55:00,42.81,42.86,42.8,42.85,19400.0,21.6577,21.683,21.6526,21.6779,19400.0
2007-04-03 13:00:00,42.85,42.9,42.84,42.85,25000.0,21.6779,21.7032,21.6728,21.6779,25000.0
2007-04-03 13:05:00,42.85,42.92,42.85,42.9,16200.0,21.6779,21.7133,21.6779,21.7032,16200.0
2007-04-03 13:10:00,42.9,42.93,42.88,42.88,5000.0,21.7032,21.7184,21.6931,21.6931,5000.0
2007-04-03 13:15:00,42.91,42.97,42.91,42.96,6800.0,21.7083,21.7386,21.7083,21.7335,6800.0
2007-04-03 13:20:00,42.96,42.96,42.92,42.94,11600.0,21.7335,21.7335,21.7133,21.7234,11600.0
2007-04-03 13:25:00,42.93,42.94,42.93,42.94,13800.0,21.7184,21.7234,21.7184,21.7234,13800.0
2007-04-03 13:30:00,42.94,42.98,42.94,42.96,17800.0,21.7234,21.7437,21.7234,21.7335,17800.0
2007-04-03 13:35:00,42.95,42.96,42.92,42.93,8200.0,21.7285,21.7335,21.7133,21.7184,8200.0
2007-04-03 13:40:00,42.93,43.01,42.93,43.0,20400.0,21.7184,21.7588,21.7184,21.7538,20400.0
2007-04-03 13:45:00,42.99,43.0,42.93,42.95,21400.0,21.7487,21.7538,21.7184,21.7285,21400.0
2007-04-03 13:50:00,42.95,42.98,42.95,42.97,7000.0,21.7285,21.7437,21.7285,21.7386,7000.0
2007-04-03 13:55:00,42.98,42.99,42.98,42.98,6800.0,21.7437,21.7487,21.7437,21.7437,6800.0
2007-04-03 14:00:00,42.99,43.02,42.98,43.01,15400.0,21.7487,21.7639,21.7437,21.7588,15400.0
2007-04-03 14:05:00,43.0,43.0,42.95,42.95,15400.0,21.7538,21.7538,21.7285,21.7285,15400.0
2007-04-03 14:10:00,42.96,42.97,42.93,42.95,17000.0,21.7335,21.7386,21.7184,21.7285,17000.0
2007-04-03 14:15:00,42.95,42.98,42.93,42.97,9800.0,21.7285,21.7437,21.7184,21.7386,9800.0
2007-04-03 14:20:00,42.96,42.97,42.94,42.94,15200.0,21.7335,21.7386,21.7234,21.7234,15200.0
2007-04-03 14:25:00,42.94,42.95,42.9,42.95,17200.0,21.7234,21.7285,21.7032,21.7285,17200.0
2007-04-03 14:30:00,42.96,42.97,42.92,42.92,10800.0,21.7335,21.7386,21.7133,21.7133,10800.0
2007-04-03 14:35:00,42.92,42.94,42.91,42.93,9200.0,21.7133,21.7234,21.7083,21.7184,9200.0
2007-04-03 14:40:00,42.93,42.95,42.92,42.93,17000.0,21.7184,21.7285,21.7133,21.7184,17000.0
2007-04-03 14:45:00,42.93,42.94,42.86,42.87,18800.0,21.7184,21.7234,21.683,21.688,18800.0
2007-04-03 14:50:00,42.87,42.89,42.87,42.87,29800.0,21.688,21.6981,21.688,21.688,29800.0
2007-04-03 14:55:00,42.87,42.88,42.86,42.87,18200.0,21.688,21.6931,21.683,21.688,18200.0
2007-04-03 15:00:00,42.86,42.88,42.86,42.88,16200.0,21.683,21.6931,21.683,21.6931,16200.0
2007-04-03 15:05:00,42.89,42.93,42.88,42.92,20400.0,21.6981,21.7184,21.6931,21.7133,20400.0
2007-04-03 15:10:00,42.92,42.93,42.88,42.88,21600.0,21.7133,21.7184,21.6931,21.6931,21600.0
2007-04-03 15:15:00,42.88,42.9,42.85,42.88,33600.0,21.6931,21.7032,21.6779,21.6931,33600.0
2007-04-03 15:20:00,42.88,42.91,42.88,42.9,21800.0,21.6931,21.7083,21.6931,21.7032,21800.0
2007-04-03 15:25:00,42.91,42.91,42.85,42.88,28200.0,21.7083,21.7083,21.6779,21.6931,28200.0
2007-04-03 15:30:00,42.88,42.89,42.87,42.89,14400.0,21.6931,21.6981,21.688,21.6981,14400.0
2007-04-03 15:35:00,42.89,42.92,42.88,42.91,32400.0,21.6981,21.7133,21.6931,21.7083,32400.0
2007-04-03 15:40:00,42.91,42.92,42.9,42.9,24200.0,21.7083,21.7133,21.7032,21.7032,24200.0
2007-04-03 15:45:00,42.9,42.9,42.85,42.85,22200.0,21.7032,21.7032,21.6779,21.6779,22200.0
2007-04-03 15:50:00,42.85,42.85,42.8,42.83,62200.0,21.6779,21.6779,21.6526,21.6678,62200.0
2007-04-03 15:55:00,42.84,42.85,42.81,42.84,94400.0,21.6728,21.6779,21.6577,21.6728,94400.0
2007-04-04 09:30:00,42.82,43.1,42.71,43.1,39800.0,21.6627,21.8044,21.6071,21.8044,39800.0
2007-04-04 09:35:00,43.04,43.09,42.87,42.87,28200.0,21.774,21.7993,21.688,21.688,28200.0
2007-04-04 09:40:00,42.87,42.88,42.8,42.82,19400.0,21.688,21.6931,21.6526,21.6627,19400.0
2007-04-04 09:45:00,42.82,42.97,42.82,42.86,26800.0,21.6627,21.7386,21.6627,21.683,26800.0
2007-04-04 09:50:00,42.86,42.87,42.82,42.87,61800.0,21.683,21.688,21.6627,21.688,61800.0
2007-04-04 09:55:00,42.87,42.92,42.83,42.85,70400.0,21.688,21.7133,21.6678,21.6779,70400.0
2007-04-04 10:00:00,42.85,42.96,42.79,42.85,50800.0,21.6779,21.7335,21.6475,21.6779,50800.0
2007-04-04 10:05:00,42.86,42.91,42.83,42.84,42200.0,21.683,21.7083,21.6678,21.6728,42200.0
2007-04-04 10:10:00,42.84,42.88,42.82,42.85,20800.0,21.6728,21.6931,21.6627,21.6779,20800.0
2007-04-04 10:15:00,42.86,42.88,42.85,42.85,13000.0,21.683,21.6931,21.6779,21.6779,13000.0
2007-04-04 10:20:00,42.86,42.91,42.85,42.91,18600.0,21.683,21.7083,21.6779,21.7083,18600.0
2007-04-04 10:25:00,42.92,42.94,42.85,42.85,24600.0,21.7133,21.7234,21.6779,21.6779,24600.0
2007-04-04 10:30:00,42.85,42.88,42.84,42.86,51200.0,21.6779,21.6931,21.6728,21.683,51200.0
2007-04-04 10:35:00,42.87,43.05,42.86,42.99,73800.0,21.688,21.7791,21.683,21.7487,73800.0
2007-04-04 10:40:00,42.99,42.99,42.9,42.92,16000.0,21.7487,21.7487,21.7032,21.7133,16000.0
2007-04-04 10:45:00,42.93,42.93,42.88,42.88,17600.0,21.7184,21.7184,21.6931,21.6931,17600.0
2007-04-04 10:50:00,42.88,42.92,42.85,42.92,20600.0,21.6931,21.7133,21.6779,21.7133,20600.0
2007-04-04 10:55:00,42.92,42.96,42.85,42.86,40000.0,21.7133,21.7335,21.6779,21.683,40000.0
2007-04-04 11:00:00,42.86,42.93,42.86,42.92,41000.0,21.683,21.7184,21.683,21.7133,41000.0
2007-04-04 11:05:00,42.93,42.94,42.89,42.92,20600.0,21.7184,21.7234,21.6981,21.7133,20600.0
2007-04-04 11:10:00,42.92,42.94,42.91,42.92,13400.0,21.7133,21.7234,21.7083,21.7133,13400.0
2007-04-04 11:15:00,42.92,42.98,42.92,42.98,11200.0,21.7133,21.7437,21.7133,21.7437,11200.0
2007-04-04 11:20:00,42.99,43.0,42.9,42.92,14600.0,21.7487,21.7538,21.7032,21.7133,14600.0
2007-04-04 11:25:00,42.92,42.94,42.9,42.93,6000.0,21.7133,21.7234,21.7032,21.7184,6000.0
2007-04-04 11:30:00,42.93,42.93,42.88,42.93,7800.0,21.7184,21.7184,21.6931,21.7184,7800.0
2007-04-04 11:35:00,42.93,42.96,42.93,42.96,10800.0,21.7184,21.7335,21.7184,21.7335,10800.0
2007-04-04 11:40:00,42.96,42.96,42.95,42.95,7000.0,21.7335,21.7335,21.7285,21.7285,7000.0
2007-04-04 11:45:00,42.96,42.98,42.91,42.92,30600.0,21.7335,21.7437,21.7083,21.7133,30600.0
2007-04-04 11:50:00,42.92,42.93,42.9,42.91,30800.0,21.7133,21.7184,21.7032,21.7083,30800.0
2007-04-04 11:55:00,42.91,42.92,42.88,42.88,8800.0,21.7083,21.7133,21.6931,21.6931,8800.0
2007-04-04 12:00:00,42.87,42.93,42.85,42.91,38800.0,21.688,21.7184,21.6779,21.7083,38800.0
2007-04-04 12:05:00,42.9,42.93,42.88,42.88,18400.0,21.7032,21.7184,21.6931,21.6931,18400.0
2007-04-04 12:10:00,42.89,42.92,42.88,42.92,19600.0,21.6981,21.7133,21.6931,21.7133,19600.0
2007-04-04 12:15:00,42.92,42.92,42.85,42.87,24000.0,21.7133,21.7133,21.6779,21.688,24000.0
2007-04-04 12:20:00,42.88,42.88,42.86,42.88,8000.0,21.6931,21.6931,21.683,21.6931,8000.0
2007-04-04 12:25:00,42.88,42.88,42.8,42.8,63000.0,21.6931,21.6931,21.6526,21.6526,63000.0
2007-04-04 12:30:00,42.8,42.8,42.79,42.79,11800.0,21.6526,21.6526,21.6475,21.6475,11800.0
2007-04-04 12:35:00,42.79,42.82,42.79,42.8,26400.0,21.6475,21.6627,21.6475,21.6526,26400.0
2007-04-04 12:40:00,42.8,42.8,42.77,42.79,13200.0,21.6526,21.6526,21.6374,21.6475,13200.0
2007-04-04 12:45:00,42.8,42.81,42.8,42.81,7800.0,21.6526,21.6577,21.6526,21.6577,7800.0
2007-04-04 12:50:00,42.81,42.82,42.79,42.81,9000.0,21.6577,21.6627,21.6475,21.6577,9000.0
2007-04-04 12:55:00,42.8,42.8,42.79,42.79,2000.0,21.6526,21.6526,21.6475,21.6475,2000.0
2007-04-04 13:00:00,42.8,42.81,42.77,42.77,29400.0,21.6526,21.6577,21.6374,21.6374,29400.0
2007-04-04 13:05:00,42.77,42.79,42.74,42.75,20200.0,21.6374,21.6475,21.6222,21.6273,20200.0
2007-04-04 13:10:00,42.75,42.79,42.74,42.77,44000.0,21.6273,21.6475,21.6222,21.6374,44000.0
2007-04-04 13:15:00,42.77,42.77,42.7,42.72,22000.0,21.6374,21.6374,21.602,21.6121,22000.0
2007-04-04 13:20:00,42.72,42.73,42.7,42.72,8200.0,21.6121,21.6172,21.602,21.6121,8200.0
2007-04-04 13:25:00,42.73,42.74,42.7,42.71,8000.0,21.6172,21.6222,21.602,21.6071,8000.0
2007-04-04 13:30:00,42.71,42.73,42.7,42.72,15200.0,21.6071,21.6172,21.602,21.6121,15200.0
2007-04-04 13:35:00,42.72,42.72,42.67,42.68,29400.0,21.6121,21.6121,21.5868,21.5919,29400.0
2007-04-04 13:40:00,42.68,42.69,42.58,42.63,78200.0,21.5919,21.597,21.5413,21.5666,78200.0
2007-04-04 13:45:00,42.63,42.63,42.6,42.61,29800.0,21.5666,21.5666,21.5514,21.5565,29800.0
2007-04-04 13:50:00,42.61,42.64,42.6,42.64,13000.0,21.5565,21.5717,21.5514,21.5717,13000.0
2007-04-04 13:55:00,42.63,42.64,42.59,42.6,29200.0,21.5666,21.5717,21.5464,21.5514,29200.0
2007-04-04 14:00:00,42.6,42.62,42.58,42.6,23200.0,21.5514,21.5615,21.5413,21.5514,23200.0
2007-04-04 14:05:00,42.61,42.65,42.6,42.65,20000.0,21.5565,21.5767,21.5514,21.5767,20000.0
2007-04-04 14:10:00,42.64,42.65,42.6,42.62,14000.0,21.5717,21.5767,21.5514,21.5615,14000.0
2007-04-04 14:15:00,42.62,42.63,42.6,42.62,43000.0,21.5615,21.5666,21.5514,21.5615,43000.0
2007-04-04 14:20:00,42.62,42.63,42.58,42.62,39000.0,21.5615,21.5666,21.5413,21.5615,39000.0
2007-04-04 14:25:00,42.62,42.63,42.6,42.63,17600.0,21.5615,21.5666,21.5514,21.5666,17600.0
2007-04-04 14:30:00,42.62,42.63,42.61,42.62,48600.0,21.5615,21.5666,21.5565,21.5615,48600.0
2007-04-04 14:35:00,42.62,42.63,42.58,42.6,42400.0,21.5615,21.5666,21.5413,21.5514,42400.0
2007-04-04 14:40:00,42.6,42.61,42.55,42.55,79000.0,21.5514,21.5565,21.5261,21.5261,79000.0
2007-04-04 14:45:00,42.56,42.59,42.52,42.59,41400.0,21.5312,21.5464,21.5109,21.5464,41400.0
2007-04-04 14:50:00,42.59,42.59,42.57,42.58,32000.0,21.5464,21.5464,21.5362,21.5413,32000.0
2007-04-04 14:55:00,42.58,42.63,42.58,42.62,20600.0,21.5413,21.5666,21.5413,21.5615,20600.0
2007-04-04 15:00:00,42.62,42.63,42.59,42.6,14600.0,21.5615,21.5666,21.5464,21.5514,14600.0
2007-04-04 15:05:00,42.6,42.63,42.6,42.62,10400.0,21.5514,21.5666,21.5514,21.5615,10400.0
2007-04-04 15:10:00,42.63,42.65,42.62,42.63,10200.0,21.5666,21.5767,21.5615,21.5666,10200.0
2007-04-04 15:15:00,42.64,42.68,42.62,42.68,27200.0,21.5717,21.5919,21.5615,21.5919,27200.0
2007-04-04 15:20:00,42.68,42.7,42.66,42.69,14200.0,21.5919,21.602,21.5818,21.597,14200.0
2007-04-04 15:25:00,42.69,42.69,42.63,42.67,18800.0,21.597,21.597,21.5666,21.5868,18800.0
2007-04-04 15:30:00,42.67,42.67,42.6,42.61,20400.0,21.5868,21.5868,21.5514,21.5565,20400.0
2007-04-04 15:35:00,42.62,42.64,42.58,42.61,33800.0,21.5615,21.5717,21.5413,21.5565,33800.0
2007-04-04 15:40:00,42.61,42.63,42.57,42.6,29800.0,21.5565,21.5666,21.5362,21.5514,29800.0
2007-04-04 15:45:00,42.6,42.63,42.6,42.63,17200.0,21.5514,21.5666,21.5514,21.5666,17200.0
2007-04-04 15:50:00,42.64,42.65,42.62,42.63,113400.0,21.5717,21.5767,21.5615,21.5666,113400.0
2007-04-04 15:55:00,42.63,42.65,42.58,42.59,80600.0,21.5666,21.5767,21.5413,21.5464,80600.0
2007-04-05 09:30:00,42.47,42.51,42.42,42.5,52400.0,21.4857,21.5059,21.4604,21.5008,52400.0
2007-04-05 09:35:00,42.52,42.7,42.5,42.66,43400.0,21.5109,21.602,21.5008,21.5818,43400.0
2007-04-05 09:40:00,42.66,42.69,42.55,42.58,11200.0,21.5818,21.597,21.5261,21.5413,11200.0
2007-04-05 09:45:00,42.58,42.67,42.57,42.63,14800.0,21.5413,21.5868,21.5362,21.5666,14800.0
2007-04-05 09:50:00,42.62,42.69,42.62,42.68,24600.0,21.5615,21.597,21.5615,21.5919,24600.0
2007-04-05 09:55:00,42.69,42.7,42.57,42.58,20600.0,21.597,21.602,21.5362,21.5413,20600.0
2007-04-05 10:00:00,42.58,42.65,42.57,42.65,9400.0,21.5413,21.5767,21.5362,21.5767,9400.0
2007-04-05 10:05:00,42.65,42.77,42.65,42.75,27400.0,21.5767,21.6374,21.5767,21.6273,27400.0
2007-04-05 10:10:00,42.74,42.74,42.62,42.63,25600.0,21.6222,21.6222,21.5615,21.5666,25600.0
2007-04-05 10:15:00,42.61,42.64,42.59,42.6,11600.0,21.5565,21.5717,21.5464,21.5514,11600.0
2007-04-05 10:20:00,42.6,42.63,42.6,42.63,10400.0,21.5514,21.5666,21.5514,21.5666,10400.0
2007-04-05 10:25:00,42.63,42.63,42.56,42.59,12600.0,21.5666,21.5666,21.5312,21.5464,12600.0
2007-04-05 10:30:00,42.6,42.65,42.6,42.65,17400.0,21.5514,21.5767,21.5514,21.5767,17400.0
2007-04-05 10:35:00,42.65,42.65,42.63,42.63,23200.0,21.5767,21.5767,21.5666,21.5666,23200.0
2007-04-05 10:40:00,42.63,42.66,42.63,42.65,31200.0,21.5666,21.5818,21.5666,21.5767,31200.0
2007-04-05 10:45:00,42.64,42.67,42.63,42.67,25000.0,21.5717,21.5868,21.5666,21.5868,25000.0
2007-04-05 10:50:00,42.65,42.67,42.65,42.65,20400.0,21.5767,21.5868,21.5767,21.5767,20400.0
2007-04-05 10:55:00,42.65,42.66,42.64,42.64,17800.0,21.5767,21.5818,21.5717,21.5717,17800.0
2007-04-05 11:00:00,42.63,42.64,42.61,42.63,17800.0,21.5666,21.5717,21.5565,21.5666,17800.0
2007-04-05 11:05:00,42.63,42.63,42.62,42.63,11000.0,21.5666,21.5666,21.5615,21.5666,11000.0
2007-04-05 11:10:00,42.63,42.63,42.62,42.62,9000.0,21.5666,21.5666,21.5615,21.5615,9000.0
2007-04-05 11:15:00,42.63,42.63,42.62,42.62,10800.0,21.5666,21.5666,21.5615,21.5615,10800.0
2007-04-05 11:20:00,42.62,42.64,42.62,42.63,22400.0,21.5615,21.5717,21.5615,21.5666,22400.0
2007-04-05 11:25:00,42.63,42.63,42.63,42.63,10200.0,21.5666,21.5666,21.5666,21.5666,10200.0
2007-04-05 11:30:00,42.63,42.66,42.63,42.64,6000.0,21.5666,21.5818,21.5666,21.5717,6000.0
2007-04-05 11:35:00,42.65,42.69,42.64,42.67,18200.0,21.5767,21.597,21.5717,21.5868,18200.0
2007-04-05 11:40:00,42.67,42.67,42.62,42.63,39800.0,21.5868,21.5868,21.5615,21.5666,39800.0
2007-04-05 11:45:00,42.63,42.66,42.62,42.65,71400.0,21.5666,21.5818,21.5615,21.5767,71400.0
2007-04-05 11:50:00,42.65,42.66,42.62,42.64,10200.0,21.5767,21.5818,21.5615,21.5717,10200.0
2007-04-05 11:55:00,42.66,42.67,42.63,42.65,18800.0,21.5818,21.5868,21.5666,21.5767,18800.0
2007-04-05 12:00:00,42.65,42.66,42.6,42.63,79000.0,21.5767,21.5818,21.5514,21.5666,79000.0
2007-04-05 12:05:00,42.63,42.66,42.63,42.65,12600.0,21.5666,21.5818,21.5666,21.5767,12600.0
2007-04-05 12:10:00,42.66,42.66,42.63,42.63,14000.0,21.5818,21.5818,21.5666,21.5666,14000.0
2007-04-05 12:15:00,42.63,42.65,42.62,42.63,30800.0,21.5666,21.5767,21.5615,21.5666,30800.0
2007-04-05 12:20:00,42.63,42.68,42.63,42.63,30400.0,21.5666,21.5919,21.5666,21.5666,30400.0
2007-04-05 12:25:00,42.65,42.66,42.63,42.63,21000.0,21.5767,21.5818,21.5666,21.5666,21000.0
2007-04-05 12:30:00,42.63,42.65,42.62,42.63,50800.0,21.5666,21.5767,21.5615,21.5666,50800.0
2007-04-05 12:35:00,42.63,42.65,42.63,42.65,11000.0,21.5666,21.5767,21.5666,21.5767,11000.0
2007-04-05 12:40:00,42.65,42.65,42.62,42.62,23600.0,21.5767,21.5767,21.5615,21.5615,23600.0
2007-04-05 12:45:00,42.64,42.65,42.63,42.63,6400.0,21.5717,21.5767,21.5666,21.5666,6400.0
2007-04-05 12:50:00,42.63,42.64,42.62,42.62,26400.0,21.5666,21.5717,21.5615,21.5615,26400.0
2007-04-05 12:55:00,42.63,42.63,42.62,42.63,9400.0,21.5666,21.5666,21.5615,21.5666,9400.0
2007-04-05 13:00:00,42.63,42.65,42.62,42.65,6000.0,21.5666,21.5767,21.5615,21.5767,6000.0
2007-04-05 13:05:00,42.65,42.65,42.6,42.63,41200.0,21.5767,21.5767,21.5514,21.5666,41200.0
2007-04-05 13:10:00,42.64,42.66,42.64,42.66,1800.0,21.5717,21.5818,21.5717,21.5818,1800.0
2007-04-05 13:15:00,42.66,42.71,42.66,42.71,18600.0,21.5818,21.6071,21.5818,21.6071,18600.0
2007-04-05 13:20:00,42.71,42.74,42.69,42.7,53600.0,21.6071,21.6222,21.597,21.602,53600.0
2007-04-05 13:25:00,42.69,42.7,42.67,42.69,9200.0,21.597,21.602,21.5868,21.597,9200.0
2007-04-05 13:30:00,42.7,42.7,42.68,42.68,8800.0,21.602,21.602,21.5919,21.5919,8800.0
2007-04-05 13:35:00,42.68,42.7,42.68,42.69,5400.0,21.5919,21.602,21.5919,21.597,5400.0
2007-04-05 13:40:00,42.69,42.7,42.68,42.68,17800.0,21.597,21.602,21.5919,21.5919,17800.0
2007-04-05 13:45:00,42.68,42.68,42.66,42.67,13400.0,21.5919,21.5919,21.5818,21.5868,13400.0
2007-04-05 13:50:00,42.67,42.68,42.65,42.68,14200.0,21.5868,21.5919,21.5767,21.5919,14200.0
2007-04-05 13:55:00,42.67,42.71,42.67,42.69,26800.0,21.5868,21.6071,21.5868,21.597,26800.0
2007-04-05 14:00:00,42.7,42.7,42.7,42.7,7600.0,21.602,21.602,21.602,21.602,7600.0
2007-04-05 14:05:00,42.7,42.7,42.7,42.7,6800.0,21.602,21.602,21.602,21.602,6800.0
2007-04-05 14:10:00,42.7,42.7,42.7,42.7,4800.0,21.602,21.602,21.602,21.602,4800.0
2007-04-05 14:15:00,42.7,42.71,42.68,42.68,14000.0,21.602,21.6071,21.5919,21.5919,14000.0
2007-04-05 14:20:00,42.7,42.72,42.67,42.7,16000.0,21.602,21.6121,21.5868,21.602,16000.0
2007-04-05 14:25:00,42.71,42.73,42.7,42.71,22200.0,21.6071,21.6172,21.602,21.6071,22200.0
2007-04-05 14:30:00,42.71,42.73,42.7,42.71,24000.0,21.6071,21.6172,21.602,21.6071,24000.0
2007-04-05 14:35:00,42.7,42.72,42.7,42.71,30400.0,21.602,21.6121,21.602,21.6071,30400.0
2007-04-05 14:40:00,42.71,42.72,42.67,42.69,50200.0,21.6071,21.6121,21.5868,21.597,50200.0
2007-04-05 14:45:00,42.69,42.7,42.69,42.69,26000.0,21.597,21.602,21.597,21.597,26000.0
2007-04-05 14:50:00,42.69,42.73,42.68,42.7,37200.0,21.597,21.6172,21.5919,21.602,37200.0
2007-04-05 14:55:00,42.7,42.71,42.69,42.7,29600.0,21.602,21.6071,21.597,21.602,29600.0
2007-04-05 15:00:00,42.69,42.7,42.67,42.68,33000.0,21.597,21.602,21.5868,21.5919,33000.0
2007-04-05 15:05:00,42.68,42.68,42.66,42.67,22600.0,21.5919,21.5919,21.5818,21.5868,22600.0
2007-04-05 15:10:00,42.67,42.69,42.65,42.69,51600.0,21.5868,21.597,21.5767,21.597,51600.0
2007-04-05 15:15:00,42.69,42.7,42.66,42.68,30200.0,21.597,21.602,21.5818,21.5919,30200.0
2007-04-05 15:20:00,42.67,42.69,42.65,42.69,28200.0,21.5868,21.597,21.5767,21.597,28200.0
2007-04-05 15:25:00,42.7,42.7,42.66,42.66,28600.0,21.602,21.602,21.5818,21.5818,28600.0
2007-04-05 15:30:00,42.66,42.69,42.66,42.68,25800.0,21.5818,21.597,21.5818,21.5919,25800.0
2007-04-05 15:35:00,42.67,42.69,42.66,42.68,23600.0,21.5868,21.597,21.5818,21.5919,23600.0
2007-04-05 15:40:00,42.68,42.69,42.67,42.68,29000.0,21.5919,21.597,21.5868,21.5919,29000.0
2007-04-05 15:45:00,42.68,42.69,42.66,42.67,30800.0,21.5919,21.597,21.5818,21.5868,30800.0
2007-04-05 15:50:00,42.66,42.67,42.62,42.62,131800.0,21.5818,21.5868,21.5615,21.5615,131800.0
2007-04-05 15:55:00,42.63,42.63,42.57,42.58,158600.0,21.5666,21.5666,21.5362,21.5413,158600.0
2007-04-09 09:30:00,42.77,42.77,42.67,42.67,37800.0,21.6374,21.6374,21.5868,21.5868,37800.0
2007-04-09 09:35:00,42.67,42.95,42.67,42.94,50400.0,21.5868,21.7285,21.5868,21.7234,50400.0
2007-04-09 09:40:00,42.98,42.98,42.83,42.88,46200.0,21.7437,21.7437,21.6678,21.6931,46200.0
2007-04-09 09:45:00,42.88,42.9,42.77,42.89,387800.0,21.6931,21.7032,21.6374,21.6981,387800.0
2007-04-09 09:50:00,42.9,42.91,42.85,42.88,41800.0,21.7032,21.7083,21.6779,21.6931,41800.0
2007-04-09 09:55:00,42.87,42.94,42.83,42.93,35400.0,21.688,21.7234,21.6678,21.7184,35400.0
2007-04-09 10:00:00,42.92,43.08,42.88,43.08,56000.0,21.7133,21.7943,21.6931,21.7943,56000.0
2007-04-09 10:05:00,43.08,43.16,43.0,43.1,218800.0,21.7943,21.8347,21.7538,21.8044,218800.0
2007-04-09 10:10:00,43.1,43.13,43.06,43.09,151000.0,21.8044,21.8195,21.7841,21.7993,151000.0
2007-04-09 10:15:00,43.07,43.08,43.02,43.02,20600.0,21.7892,21.7943,21.7639,21.7639,20600.0
2007-04-09 10:20:00,43.01,43.07,43.01,43.06,11800.0,21.7588,21.7892,21.7588,21.7841,11800.0
2007-04-09 10:25:00,43.05,43.1,43.03,43.05,16400.0,21.7791,21.8044,21.769,21.7791,16400.0
2007-04-09 10:30:00,43.05,43.1,43.03,43.09,20200.0,21.7791,21.8044,21.769,21.7993,20200.0
2007-04-09 10:35:00,43.09,43.11,43.06,43.06,23600.0,21.7993,21.8094,21.7841,21.7841,23600.0
2007-04-09 10:40:00,43.06,43.07,43.04,43.05,11400.0,21.7841,21.7892,21.774,21.7791,11400.0
2007-04-09 10:45:00,43.05,43.07,43.05,43.06,37400.0,21.7791,21.7892,21.7791,21.7841,37400.0
2007-04-09 10:50:00,43.06,43.07,43.05,43.06,16200.0,21.7841,21.7892,21.7791,21.7841,16200.0
2007-04-09 10:55:00,43.06,43.07,43.04,43.05,31600.0,21.7841,21.7892,21.774,21.7791,31600.0
2007-04-09 11:00:00,43.05,43.05,43.04,43.05,84000.0,21.7791,21.7791,21.774,21.7791,84000.0
2007-04-09 11:05:00,43.05,43.07,43.05,43.05,44000.0,21.7791,21.7892,21.7791,21.7791,44000.0
2007-04-09 11:10:00,43.05,43.06,43.04,43.04,25600.0,21.7791,21.7841,21.774,21.774,25600.0
2007-04-09 11:15:00,43.05,43.05,42.98,43.0,61200.0,21.7791,21.7791,21.7437,21.7538,61200.0
2007-04-09 11:20:00,42.99,43.02,42.97,43.0,160000.0,21.7487,21.7639,21.7386,21.7538,160000.0
2007-04-09 11:25:00,43.0,43.02,43.0,43.0,13000.0,21.7538,21.7639,21.7538,21.7538,13000.0
2007-04-09 11:30:00,43.0,43.05,43.0,43.04,25000.0,21.7538,21.7791,21.7538,21.774,25000.0
2007-04-09 11:35:00,43.04,43.04,43.03,43.04,5400.0,21.774,21.774,21.769,21.774,5400.0
2007-04-09 11:40:00,43.04,43.06,43.03,43.05,17600.0,21.774,21.7841,21.769,21.7791,17600.0
2007-04-09 11:45:00,43.04,43.08,43.04,43.07,10000.0,21.774,21.7943,21.774,21.7892,10000.0
2007-04-09 11:50:00,43.07,43.12,43.06,43.12,19200.0,21.7892,21.8145,21.7841,21.8145,19200.0
2007-04-09 11:55:00,43.11,43.13,43.11,43.12,15400.0,21.8094,21.8195,21.8094,21.8145,15400.0
2007-04-09 12:00:00,43.1,43.13,43.08,43.13,21800.0,21.8044,21.8195,21.7943,21.8195,21800.0
2007-04-09 12:05:00,43.13,43.13,43.1,43.1,44400.0,21.8195,21.8195,21.8044,21.8044,44400.0
2007-04-09 12:10:00,43.1,43.1,43.08,43.08,62000.0,21.8044,21.8044,21.7943,21.7943,62000.0
2007-04-09 12:15:00,43.08,43.08,43.07,43.08,25200.0,21.7943,21.7943,21.7892,21.7943,25200.0
2007-04-09 12:20:00,43.09,43.1,43.05,43.1,35000.0,21.7993,21.8044,21.7791,21.8044,35000.0
2007-04-09 12:25:00,43.1,43.1,43.07,43.08,12600.0,21.8044,21.8044,21.7892,21.7943,12600.0
2007-04-09 12:30:00,43.08,43.08,43.06,43.07,62400.0,21.7943,21.7943,21.7841,21.7892,62400.0
2007-04-09 12:35:00,43.07,43.08,43.07,43.08,40400.0,21.7892,21.7943,21.7892,21.7943,40400.0
2007-04-09 12:40:00,43.08,43.1,43.08,43.08,72400.0,21.7943,21.8044,21.7943,21.7943,72400.0
2007-04-09 12:45:00,43.09,43.1,43.09,43.1,26000.0,21.7993,21.8044,21.7993,21.8044,26000.0
2007-04-09 12:50:00,43.09,43.12,43.09,43.11,18200.0,21.7993,21.8145,21.7993,21.8094,18200.0
2007-04-09 12:55:00,43.12,43.16,43.12,43.16,7200.0,21.8145,21.8347,21.8145,21.8347,7200.0
2007-04-09 13:00:00,43.16,43.19,43.15,43.18,15600.0,21.8347,21.8499,21.8297,21.8448,15600.0
2007-04-09 13:05:00,43.18,43.22,43.18,43.21,21200.0,21.8448,21.8651,21.8448,21.86,21200.0
2007-04-09 13:10:00,43.2,43.23,43.2,43.22,26800.0,21.855,21.8701,21.855,21.8651,26800.0
2007-04-09 13:15:00,43.22,43.22,43.17,43.19,28800.0,21.8651,21.8651,21.8398,21.8499,28800.0
2007-04-09 13:20:00,43.19,43.21,43.19,43.19,14200.0,21.8499,21.86,21.8499,21.8499,14200.0
2007-04-09 13:25:00,43.18,43.2,43.17,43.19,30200.0,21.8448,21.855,21.8398,21.8499,30200.0
2007-04-09 13:30:00,43.19,43.2,43.18,43.2,14800.0,21.8499,21.855,21.8448,21.855,14800.0
2007-04-09 13:35:00,43.2,43.26,43.18,43.2,48800.0,21.855,21.8853,21.8448,21.855,48800.0
2007-04-09 13:40:00,43.2,43.24,43.16,43.22,35000.0,21.855,21.8752,21.8347,21.8651,35000.0
2007-04-09 13:45:00,43.22,43.24,43.2,43.21,16200.0,21.8651,21.8752,21.855,21.86,16200.0
2007-04-09 13:50:00,43.22,43.26,43.22,43.24,5800.0,21.8651,21.8853,21.8651,21.8752,5800.0
2007-04-09 13:55:00,43.23,43.24,43.2,43.2,14400.0,21.8701,21.8752,21.855,21.855,14400.0
2007-04-09 14:00:00,43.2,43.23,43.18,43.2,16800.0,21.855,21.8701,21.8448,21.855,16800.0
2007-04-09 14:05:00,43.19,43.23,43.18,43.21,10800.0,21.8499,21.8701,21.8448,21.86,10800.0
2007-04-09 14:10:00,43.21,43.24,43.21,43.24,10000.0,21.86,21.8752,21.86,21.8752,10000.0
2007-04-09 14:15:00,43.24,43.28,43.23,43.28,229800.0,21.8752,21.8954,21.8701,21.8954,229800.0
2007-04-09 14:20:00,43.28,43.31,43.27,43.31,14000.0,21.8954,21.9106,21.8904,21.9106,14000.0
2007-04-09 14:25:00,43.31,43.31,43.26,43.26,16400.0,21.9106,21.9106,21.8853,21.8853,16400.0
2007-04-09 14:30:00,43.26,43.27,43.24,43.26,10800.0,21.8853,21.8904,21.8752,21.8853,10800.0
2007-04-09 14:35:00,43.25,43.27,43.25,43.27,6800.0,21.8803,21.8904,21.8803,21.8904,6800.0
2007-04-09 14:40:00,43.27,43.3,43.27,43.29,9200.0,21.8904,21.9056,21.8904,21.9005,9200.0
2007-04-09 14:45:00,43.29,43.29,43.27,43.27,13400.0,21.9005,21.9005,21.8904,21.8904,13400.0
2007-04-09 14:50:00,43.28,43.32,43.27,43.31,15400.0,21.8954,21.9157,21.8904,21.9106,15400.0
2007-04-09 14:55:00,43.32,43.35,43.31,43.33,41200.0,21.9157,21.9308,21.9106,21.9207,41200.0
2007-04-09 15:00:00,43.33,43.34,43.32,43.34,20000.0,21.9207,21.9258,21.9157,21.9258,20000.0
2007-04-09 15:05:00,43.34,43.38,43.34,43.38,33200.0,21.9258,21.946,21.9258,21.946,33200.0
2007-04-09 15:10:00,43.38,43.38,43.38,43.38,24600.0,21.946,21.946,21.946,21.946,24600.0
2007-04-09 15:15:00,43.38,43.44,43.38,43.43,46000.0,21.946,21.9764,21.946,21.9713,46000.0
2007-04-09 15:20:00,43.43,43.43,43.4,43.42,63200.0,21.9713,21.9713,21.9561,21.9663,63200.0
2007-04-09 15:25:00,43.42,43.42,43.4,43.42,35200.0,21.9663,21.9663,21.9561,21.9663,35200.0
2007-04-09 15:30:00,43.42,43.43,43.4,43.42,82600.0,21.9663,21.9713,21.9561,21.9663,82600.0
2007-04-09 15:35:00,43.42,43.49,43.42,43.48,76400.0,21.9663,22.0017,21.9663,21.9966,76400.0
2007-04-09 15:40:00,43.48,43.49,43.47,43.48,63200.0,21.9966,22.0017,21.9916,21.9966,63200.0
2007-04-09 15:45:00,43.47,43.48,43.42,43.43,271800.0,21.9916,21.9966,21.9663,21.9713,271800.0
2007-04-09 15:50:00,43.42,43.43,43.38,43.4,76000.0,21.9663,21.9713,21.946,21.9561,76000.0
2007-04-09 15:55:00,43.4,43.4,43.37,43.38,115400.0,21.9561,21.9561,21.941,21.946,115400.0
2007-04-10 09:35:00,43.57,43.57,43.35,43.38,77600.0,22.0421,22.0421,21.9308,21.946,77600.0
2007-04-10 09:40:00,43.4,43.52,43.38,43.4,12400.0,21.9561,22.0169,21.946,21.9561,12400.0
2007-04-10 09:45:00,43.41,43.47,43.36,43.37,16400.0,21.9612,21.9916,21.9359,21.941,16400.0
2007-04-10 09:50:00,43.37,43.42,43.36,43.4,12400.0,21.941,21.9663,21.9359,21.9561,12400.0
2007-04-10 09:55:00,43.39,43.42,43.35,43.41,16600.0,21.9511,21.9663,21.9308,21.9612,16600.0
2007-04-10 10:00:00,43.41,43.41,43.35,43.4,15600.0,21.9612,21.9612,21.9308,21.9561,15600.0
2007-04-10 10:05:00,43.41,43.54,43.4,43.54,55400.0,21.9612,22.027,21.9561,22.027,55400.0
2007-04-10 10:10:00,43.54,43.59,43.49,43.59,70200.0,22.027,22.0523,22.0017,22.0523,70200.0
2007-04-10 10:15:00,43.59,43.71,43.57,43.69,57000.0,22.0523,22.113,22.0421,22.1029,57000.0
2007-04-10 10:20:00,43.7,43.74,43.69,43.73,10200.0,22.1079,22.1281,22.1029,22.1231,10200.0
2007-04-10 10:25:00,43.73,43.76,43.69,43.75,39400.0,22.1231,22.1383,22.1029,22.1332,39400.0
2007-04-10 10:30:00,43.74,43.81,43.74,43.79,64200.0,22.1281,22.1636,22.1281,22.1534,64200.0
2007-04-10 10:35:00,43.79,43.84,43.74,43.84,46400.0,22.1534,22.1787,22.1281,22.1787,46400.0
2007-04-10 10:40:00,43.83,43.93,43.8,43.91,123600.0,22.1737,22.2243,22.1585,22.2142,123600.0
2007-04-10 10:45:00,43.91,43.91,43.85,43.87,25600.0,22.2142,22.2142,22.1838,22.1939,25600.0
2007-04-10 10:50:00,43.85,43.85,43.78,43.78,19200.0,22.1838,22.1838,22.1484,22.1484,19200.0
2007-04-10 10:55:00,43.79,43.83,43.76,43.82,44400.0,22.1534,22.1737,22.1383,22.1686,44400.0
2007-04-10 11:00:00,43.82,43.85,43.8,43.84,16000.0,22.1686,22.1838,22.1585,22.1787,16000.0
2007-04-10 11:05:00,43.85,43.89,43.84,43.87,42200.0,22.1838,22.204,22.1787,22.1939,42200.0
2007-04-10 11:10:00,43.87,43.88,43.84,43.84,11600.0,22.1939,22.199,22.1787,22.1787,11600.0
2007-04-10 11:15:00,43.84,43.92,43.83,43.88,40600.0,22.1787,22.2192,22.1737,22.199,40600.0
2007-04-10 11:20:00,43.88,43.88,43.81,43.82,9000.0,22.199,22.199,22.1636,22.1686,9000.0
2007-04-10 11:25:00,43.81,43.84,43.81,43.84,9600.0,22.1636,22.1787,22.1636,22.1787,9600.0
2007-04-10 11:30:00,43.84,43.93,43.84,43.87,87600.0,22.1787,22.2243,22.1787,22.1939,87600.0
2007-04-10 11:35:00,43.88,43.88,43.78,43.78,11000.0,22.199,22.199,22.1484,22.1484,11000.0
2007-04-10 11:40:00,43.78,43.79,43.76,43.76,16000.0,22.1484,22.1534,22.1383,22.1383,16000.0
2007-04-10 11:45:00,43.76,43.76,43.71,43.71,9400.0,22.1383,22.1383,22.113,22.113,9400.0
2007-04-10 11:50:00,43.71,43.72,43.68,43.68,13600.0,22.113,22.118,22.0978,22.0978,13600.0
2007-04-10 11:55:00,43.68,43.69,43.65,43.65,10400.0,22.0978,22.1029,22.0826,22.0826,10400.0
2007-04-10 12:00:00,43.64,43.67,43.63,43.67,411800.0,22.0776,22.0927,22.0725,22.0927,411800.0
2007-04-10 12:05:00,43.67,43.68,43.66,43.67,36400.0,22.0927,22.0978,22.0877,22.0927,36400.0
2007-04-10 12:10:00,43.68,43.68,43.66,43.67,70200.0,22.0978,22.0978,22.0877,22.0927,70200.0
2007-04-10 12:15:00,43.67,43.7,43.66,43.7,10600.0,22.0927,22.1079,22.0877,22.1079,10600.0
2007-04-10 12:20:00,43.7,43.73,43.69,43.69,19400.0,22.1079,22.1231,22.1029,22.1029,19400.0
2007-04-10 12:25:00,43.69,43.69,43.68,43.68,5200.0,22.1029,22.1029,22.0978,22.0978,5200.0
2007-04-10 12:30:00,43.68,43.68,43.67,43.68,4000.0,22.0978,22.0978,22.0927,22.0978,4000.0
2007-04-10 12:35:00,43.67,43.68,43.67,43.68,7000.0,22.0927,22.0978,22.0927,22.0978,7000.0
2007-04-10 12:40:00,43.69,43.69,43.68,43.69,7800.0,22.1029,22.1029,22.0978,22.1029,7800.0
2007-04-10 12:45:00,43.68,43.7,43.68,43.69,7800.0,22.0978,22.1079,22.0978,22.1029,7800.0
2007-04-10 12:50:00,43.69,43.69,43.66,43.66,27600.0,22.1029,22.1029,22.0877,22.0877,27600.0
2007-04-10 12:55:00,43.66,43.68,43.66,43.68,7800.0,22.0877,22.0978,22.0877,22.0978,7800.0
2007-04-10 13:00:00,43.68,43.71,43.68,43.71,17000.0,22.0978,22.113,22.0978,22.113,17000.0
2007-04-10 13:05:00,43.71,43.73,43.71,43.72,7200.0,22.113,22.1231,22.113,22.118,7200.0
2007-04-10 13:10:00,43.72,43.72,43.69,43.69,8400.0,22.118,22.118,22.1029,22.1029,8400.0
2007-04-10 13:15:00,43.69,43.69,43.68,43.68,5800.0,22.1029,22.1029,22.0978,22.0978,5800.0
2007-04-10 13:20:00,43.68,43.76,43.68,43.74,29000.0,22.0978,22.1383,22.0978,22.1281,29000.0
2007-04-10 13:25:00,43.74,43.74,43.72,43.73,6200.0,22.1281,22.1281,22.118,22.1231,6200.0
2007-04-10 13:30:00,43.72,43.72,43.69,43.72,11200.0,22.118,22.118,22.1029,22.118,11200.0
2007-04-10 13:35:00,43.73,43.74,43.71,43.72,6000.0,22.1231,22.1281,22.113,22.118,6000.0
2007-04-10 13:40:00,43.73,43.73,43.7,43.7,9000.0,22.1231,22.1231,22.1079,22.1079,9000.0
2007-04-10 13:45:00,43.7,43.73,43.69,43.69,15200.0,22.1079,22.1231,22.1029,22.1029,15200.0
2007-04-10 13:50:00,43.69,43.69,43.68,43.69,10000.0,22.1029,22.1029,22.0978,22.1029,10000.0
2007-04-10 13:55:00,43.69,43.69,43.66,43.67,16200.0,22.1029,22.1029,22.0877,22.0927,16200.0
2007-04-10 14:00:00,43.67,43.7,43.64,43.66,17600.0,22.0927,22.1079,22.0776,22.0877,17600.0
2007-04-10 14:05:00,43.66,43.66,43.64,43.66,12400.0,22.0877,22.0877,22.0776,22.0877,12400.0
2007-04-10 14:10:00,43.67,43.67,43.65,43.66,7400.0,22.0927,22.0927,22.0826,22.0877,7400.0
2007-04-10 14:15:00,43.65,43.68,43.63,43.66,419000.0,22.0826,22.0978,22.0725,22.0877,419000.0
2007-04-10 14:20:00,43.66,43.66,43.65,43.66,21600.0,22.0877,22.0877,22.0826,22.0877,21600.0
2007-04-10 14:25:00,43.66,43.69,43.64,43.65,32400.0,22.0877,22.1029,22.0776,22.0826,32400.0
2007-04-10 14:30:00,43.65,43.65,43.6,43.6,21400.0,22.0826,22.0826,22.0573,22.0573,21400.0
2007-04-10 14:35:00,43.6,43.63,43.58,43.6,164600.0,22.0573,22.0725,22.0472,22.0573,164600.0
2007-04-10 14:40:00,43.6,43.66,43.6,43.66,24800.0,22.0573,22.0877,22.0573,22.0877,24800.0
2007-04-10 14:45:00,43.67,43.67,43.64,43.66,8800.0,22.0927,22.0927,22.0776,22.0877,8800.0
2007-04-10 14:50:00,43.66,43.67,43.65,43.65,10000.0,22.0877,22.0927,22.0826,22.0826,10000.0
2007-04-10 14:55:00,43.65,43.66,43.63,43.63,9800.0,22.0826,22.0877,22.0725,22.0725,9800.0
2007-04-10 15:00:00,43.64,43.69,43.63,43.67,11200.0,22.0776,22.1029,22.0725,22.0927,11200.0
2007-04-10 15:05:00,43.67,43.73,43.67,43.72,19800.0,22.0927,22.1231,22.0927,22.118,19800.0
2007-04-10 15:10:00,43.73,43.73,43.65,43.65,20000.0,22.1231,22.1231,22.0826,22.0826,20000.0
2007-04-10 15:15:00,43.65,43.73,43.65,43.72,22000.0,22.0826,22.1231,22.0826,22.118,22000.0
2007-04-10 15:20:00,43.72,43.73,43.71,43.71,19400.0,22.118,22.1231,22.113,22.113,19400.0
2007-04-10 15:25:00,43.71,43.71,43.67,43.67,13200.0,22.113,22.113,22.0927,22.0927,13200.0
2007-04-10 15:30:00,43.67,43.71,43.67,43.69,26200.0,22.0927,22.113,22.0927,22.1029,26200.0
2007-04-10 15:35:00,43.68,43.69,43.66,43.69,223000.0,22.0978,22.1029,22.0877,22.1029,223000.0
2007-04-10 15:40:00,43.7,43.71,43.68,43.68,25400.0,22.1079,22.113,22.0978,22.0978,25400.0
2007-04-10 15:45:00,43.69,43.69,43.63,43.64,66000.0,22.1029,22.1029,22.0725,22.0776,66000.0
2007-04-10 15:50:00,43.63,43.68,43.63,43.66,32000.0,22.0725,22.0978,22.0725,22.0877,32000.0
2007-04-10 15:55:00,43.65,43.67,43.63,43.63,48400.0,22.0826,22.0927,22.0725,22.0725,48400.0
2007-04-11 09:30:00,43.6,43.62,43.52,43.59,25400.0,22.0573,22.0674,22.0169,22.0523,25400.0
2007-04-11 09:35:00,43.56,43.7,43.56,43.63,35200.0,22.0371,22.1079,22.0371,22.0725,35200.0
2007-04-11 09:40:00,43.63,43.68,43.63,43.65,13400.0,22.0725,22.0978,22.0725,22.0826,13400.0
2007-04-11 09:45:00,43.65,43.7,43.59,43.63,17800.0,22.0826,22.1079,22.0523,22.0725,17800.0
2007-04-11 09:50:00,43.6,43.6,43.51,43.55,17000.0,22.0573,22.0573,22.0118,22.032,17000.0
2007-04-11 09:55:00,43.54,43.55,43.48,43.54,23000.0,22.027,22.032,21.9966,22.027,23000.0
2007-04-11 10:00:00,43.53,43.54,43.47,43.54,19400.0,22.0219,22.027,21.9916,22.027,19400.0
2007-04-11 10:05:00,43.53,43.63,43.52,43.62,23600.0,22.0219,22.0725,22.0169,22.0674,23600.0
2007-04-11 10:10:00,43.63,43.69,43.63,43.65,36800.0,22.0725,22.1029,22.0725,22.0826,36800.0
2007-04-11 10:15:00,43.65,43.7,43.62,43.63,42800.0,22.0826,22.1079,22.0674,22.0725,42800.0
2007-04-11 10:20:00,43.63,43.72,43.62,43.72,56200.0,22.0725,22.118,22.0674,22.118,56200.0
2007-04-11 10:25:00,43.72,43.82,43.71,43.78,51600.0,22.118,22.1686,22.113,22.1484,51600.0
2007-04-11 10:30:00,43.79,43.82,43.73,43.8,44200.0,22.1534,22.1686,22.1231,22.1585,44200.0
2007-04-11 10:35:00,43.8,43.88,43.8,43.85,49800.0,22.1585,22.199,22.1585,22.1838,49800.0
2007-04-11 10:40:00,43.85,43.87,43.74,43.74,51600.0,22.1838,22.1939,22.1281,22.1281,51600.0
2007-04-11 10:45:00,43.74,43.74,43.62,43.69,78000.0,22.1281,22.1281,22.0674,22.1029,78000.0
2007-04-11 10:50:00,43.69,43.69,43.63,43.68,50400.0,22.1029,22.1029,22.0725,22.0978,50400.0
2007-04-11 10:55:00,43.66,43.74,43.57,43.72,42400.0,22.0877,22.1281,22.0421,22.118,42400.0
2007-04-11 11:00:00,43.71,43.83,43.71,43.74,43600.0,22.113,22.1737,22.113,22.1281,43600.0
2007-04-11 11:05:00,43.73,43.73,43.69,43.69,128800.0,22.1231,22.1231,22.1029,22.1029,128800.0
2007-04-11 11:10:00,43.68,43.76,43.68,43.73,51600.0,22.0978,22.1383,22.0978,22.1231,51600.0
2007-04-11 11:15:00,43.74,43.78,43.72,43.76,45000.0,22.1281,22.1484,22.118,22.1383,45000.0
2007-04-11 11:20:00,43.77,43.85,43.74,43.74,72000.0,22.1433,22.1838,22.1281,22.1281,72000.0
2007-04-11 11:25:00,43.74,43.75,43.69,43.71,43200.0,22.1281,22.1332,22.1029,22.113,43200.0
2007-04-11 11:30:00,43.72,43.73,43.63,43.63,70400.0,22.118,22.1231,22.0725,22.0725,70400.0
2007-04-11 11:35:00,43.63,43.71,43.6,43.63,76800.0,22.0725,22.113,22.0573,22.0725,76800.0
2007-04-11 11:40:00,43.63,43.65,43.6,43.62,30000.0,22.0725,22.0826,22.0573,22.0674,30000.0
2007-04-11 11:45:00,43.63,43.7,43.62,43.65,30200.0,22.0725,22.1079,22.0674,22.0826,30200.0
2007-04-11 11:50:00,43.66,43.72,43.66,43.7,18600.0,22.0877,22.118,22.0877,22.1079,18600.0
2007-04-11 11:55:00,43.7,43.74,43.7,43.73,24200.0,22.1079,22.1281,22.1079,22.1231,24200.0
2007-04-11 12:00:00,43.73,43.85,43.72,43.8,39600.0,22.1231,22.1838,22.118,22.1585,39600.0
2007-04-11 12:05:00,43.79,43.82,43.77,43.81,37400.0,22.1534,22.1686,22.1433,22.1636,37400.0
2007-04-11 12:10:00,43.81,43.81,43.74,43.77,34000.0,22.1636,22.1636,22.1281,22.1433,34000.0
2007-04-11 12:15:00,43.77,43.82,43.76,43.77,28600.0,22.1433,22.1686,22.1383,22.1433,28600.0
2007-04-11 12:20:00,43.77,43.78,43.73,43.74,21800.0,22.1433,22.1484,22.1231,22.1281,21800.0
2007-04-11 12:25:00,43.74,43.75,43.74,43.75,11400.0,22.1281,22.1332,22.1281,22.1332,11400.0
2007-04-11 12:30:00,43.74,43.75,43.71,43.72,19800.0,22.1281,22.1332,22.113,22.118,19800.0
2007-04-11 12:35:00,43.72,43.75,43.72,43.74,46400.0,22.118,22.1332,22.118,22.1281,46400.0
2007-04-11 12:40:00,43.74,43.75,43.74,43.74,9600.0,22.1281,22.1332,22.1281,22.1281,9600.0
2007-04-11 12:45:00,43.75,43.75,43.74,43.75,19200.0,22.1332,22.1332,22.1281,22.1332,19200.0
2007-04-11 12:50:00,43.75,43.78,43.7,43.74,454000.0,22.1332,22.1484,22.1079,22.1281,454000.0
2007-04-11 12:55:00,43.74,43.75,43.71,43.71,16400.0,22.1281,22.1332,22.113,22.113,16400.0
2007-04-11 13:00:00,43.71,43.79,43.7,43.75,35600.0,22.113,22.1534,22.1079,22.1332,35600.0
2007-04-11 13:05:00,43.76,43.85,43.76,43.85,35200.0,22.1383,22.1838,22.1383,22.1838,35200.0
2007-04-11 13:10:00,43.85,43.85,43.76,43.77,37600.0,22.1838,22.1838,22.1383,22.1433,37600.0
2007-04-11 13:15:00,43.77,43.77,43.73,43.74,30000.0,22.1433,22.1433,22.1231,22.1281,30000.0
2007-04-11 13:20:00,43.73,43.73,43.69,43.7,29800.0,22.1231,22.1231,22.1029,22.1079,29800.0
2007-04-11 13:25:00,43.7,43.73,43.68,43.69,43200.0,22.1079,22.1231,22.0978,22.1029,43200.0
2007-04-11 13:30:00,43.69,43.74,43.69,43.7,53200.0,22.1029,22.1281,22.1029,22.1079,53200.0
2007-04-11 13:35:00,43.7,43.72,43.7,43.71,20000.0,22.1079,22.118,22.1079,22.113,20000.0
2007-04-11 13:40:00,43.71,43.77,43.7,43.75,76400.0,22.113,22.1433,22.1079,22.1332,76400.0
2007-04-11 13:45:00,43.76,43.76,43.7,43.73,27400.0,22.1383,22.1383,22.1079,22.1231,27400.0
2007-04-11 13:50:00,43.73,43.76,43.7,43.7,15600.0,22.1231,22.1383,22.1079,22.1079,15600.0
2007-04-11 13:55:00,43.7,43.71,43.65,43.69,24800.0,22.1079,22.113,22.0826,22.1029,24800.0
2007-04-11 14:00:00,43.68,43.74,43.58,43.67,95800.0,22.0978,22.1281,22.0472,22.0927,95800.0
2007-04-11 14:05:00,43.66,43.71,43.58,43.7,96800.0,22.0877,22.113,22.0472,22.1079,96800.0
2007-04-11 14:10:00,43.7,43.74,43.64,43.74,109600.0,22.1079,22.1281,22.0776,22.1281,109600.0
2007-04-11 14:15:00,43.74,43.76,43.66,43.73,69800.0,22.1281,22.1383,22.0877,22.1231,69800.0
2007-04-11 14:20:00,43.74,43.77,43.71,43.77,32000.0,22.1281,22.1433,22.113,22.1433,32000.0
2007-04-11 14:25:00,43.76,43.79,43.66,43.7,31400.0,22.1383,22.1534,22.0877,22.1079,31400.0
2007-04-11 14:30:00,43.7,43.73,43.66,43.72,101200.0,22.1079,22.1231,22.0877,22.118,101200.0
2007-04-11 14:35:00,43.72,43.74,43.66,43.67,78800.0,22.118,22.1281,22.0877,22.0927,78800.0
2007-04-11 14:40:00,43.67,43.72,43.67,43.69,29800.0,22.0927,22.118,22.0927,22.1029,29800.0
2007-04-11 14:45:00,43.69,43.73,43.66,43.69,31000.0,22.1029,22.1231,22.0877,22.1029,31000.0
2007-04-11 14:50:00,43.68,43.73,43.68,43.73,25400.0,22.0978,22.1231,22.0978,22.1231,25400.0
2007-04-11 14:55:00,43.72,43.76,43.72,43.76,26400.0,22.118,22.1383,22.118,22.1383,26400.0
2007-04-11 15:00:00,43.75,43.76,43.7,43.71,64000.0,22.1332,22.1383,22.1079,22.113,64000.0
2007-04-11 15:05:00,43.71,43.74,43.7,43.72,20600.0,22.113,22.1281,22.1079,22.118,20600.0
2007-04-11 15:10:00,43.73,43.74,43.71,43.72,53000.0,22.1231,22.1281,22.113,22.118,53000.0
2007-04-11 15:15:00,43.72,43.75,43.7,43.74,12400.0,22.118,22.1332,22.1079,22.1281,12400.0
2007-04-11 15:20:00,43.74,43.74,43.71,43.73,24400.0,22.1281,22.1281,22.113,22.1231,24400.0
2007-04-11 15:25:00,43.73,43.73,43.7,43.72,14200.0,22.1231,22.1231,22.1079,22.118,14200.0
2007-04-11 15:30:00,43.71,43.71,43.67,43.69,20000.0,22.113,22.113,22.0927,22.1029,20000.0
2007-04-11 15:35:00,43.69,43.71,43.66,43.69,25600.0,22.1029,22.113,22.0877,22.1029,25600.0
2007-04-11 15:40:00,43.68,43.7,43.67,43.69,35400.0,22.0978,22.1079,22.0927,22.1029,35400.0
2007-04-11 15:45:00,43.7,43.74,43.59,43.63,97200.0,22.1079,22.1281,22.0523,22.0725,97200.0
2007-04-11 15:50:00,43.63,43.64,43.58,43.58,59400.0,22.0725,22.0776,22.0472,22.0472,59400.0
2007-04-11 15:55:00,43.58,43.63,43.56,43.62,91800.0,22.0472,22.0725,22.0371,22.0674,91800.0
2007-04-12 09:30:00,43.7,43.85,43.61,43.81,42200.0,22.1079,22.1838,22.0624,22.1636,42200.0
2007-04-12 09:35:00,43.81,43.83,43.74,43.78,76600.0,22.1636,22.1737,22.1281,22.1484,76600.0
2007-04-12 09:40:00,43.79,43.8,43.65,43.65,50400.0,22.1534,22.1585,22.0826,22.0826,50400.0
2007-04-12 09:45:00,43.67,43.71,43.48,43.49,39400.0,22.0927,22.113,21.9966,22.0017,39400.0
2007-04-12 09:50:00,43.49,43.55,43.47,43.52,23000.0,22.0017,22.032,21.9916,22.0169,23000.0
2007-04-12 09:55:00,43.52,43.63,43.49,43.6,27200.0,22.0169,22.0725,22.0017,22.0573,27200.0
2007-04-12 10:00:00,43.57,43.58,43.52,43.53,20000.0,22.0421,22.0472,22.0169,22.0219,20000.0
2007-04-12 10:05:00,43.52,43.56,43.5,43.51,17200.0,22.0169,22.0371,22.0067,22.0118,17200.0
2007-04-12 10:10:00,43.49,43.49,43.44,43.45,22400.0,22.0017,22.0017,21.9764,21.9814,22400.0
2007-04-12 10:15:00,43.45,43.47,43.4,43.43,21800.0,21.9814,21.9916,21.9561,21.9713,21800.0
2007-04-12 10:20:00,43.43,43.48,43.42,43.42,73400.0,21.9713,21.9966,21.9663,21.9663,73400.0
2007-04-12 10:25:00,43.41,43.47,43.4,43.45,18800.0,21.9612,21.9916,21.9561,21.9814,18800.0
2007-04-12 10:30:00,43.45,43.52,43.44,43.51,11600.0,21.9814,22.0169,21.9764,22.0118,11600.0
2007-04-12 10:35:00,43.51,43.51,43.46,43.46,25000.0,22.0118,22.0118,21.9865,21.9865,25000.0
2007-04-12 10:40:00,43.47,43.47,43.35,43.35,16200.0,21.9916,21.9916,21.9308,21.9308,16200.0
2007-04-12 10:45:00,43.35,43.43,43.35,43.4,28400.0,21.9308,21.9713,21.9308,21.9561,28400.0
2007-04-12 10:50:00,43.4,43.43,43.37,43.38,20800.0,21.9561,21.9713,21.941,21.946,20800.0
2007-04-12 10:55:00,43.38,43.4,43.35,43.38,13400.0,21.946,21.9561,21.9308,21.946,13400.0
2007-04-12 11:00:00,43.38,43.4,43.35,43.35,23200.0,21.946,21.9561,21.9308,21.9308,23200.0
2007-04-12 11:05:00,43.35,43.37,43.35,43.35,21400.0,21.9308,21.941,21.9308,21.9308,21400.0
2007-04-12 11:10:00,43.34,43.38,43.34,43.37,23200.0,21.9258,21.946,21.9258,21.941,23200.0
2007-04-12 11:15:00,43.37,43.38,43.27,43.27,45400.0,21.941,21.946,21.8904,21.8904,45400.0
2007-04-12 11:20:00,43.29,43.29,43.22,43.23,28200.0,21.9005,21.9005,21.8651,21.8701,28200.0
2007-04-12 11:25:00,43.23,43.25,43.21,43.24,22800.0,21.8701,21.8803,21.86,21.8752,22800.0
2007-04-12 11:30:00,43.24,43.27,43.23,43.26,23800.0,21.8752,21.8904,21.8701,21.8853,23800.0
2007-04-12 11:35:00,43.24,43.31,43.24,43.3,22200.0,21.8752,21.9106,21.8752,21.9056,22200.0
2007-04-12 11:40:00,43.3,43.3,43.24,43.27,25200.0,21.9056,21.9056,21.8752,21.8904,25200.0
2007-04-12 11:45:00,43.27,43.27,43.23,43.23,15400.0,21.8904,21.8904,21.8701,21.8701,15400.0
2007-04-12 11:50:00,43.23,43.23,43.16,43.18,27800.0,21.8701,21.8701,21.8347,21.8448,27800.0
2007-04-12 11:55:00,43.18,43.24,43.18,43.2,25200.0,21.8448,21.8752,21.8448,21.855,25200.0
2007-04-12 12:00:00,43.2,43.28,43.19,43.27,30400.0,21.855,21.8954,21.8499,21.8904,30400.0
2007-04-12 12:05:00,43.27,43.29,43.18,43.2,98000.0,21.8904,21.9005,21.8448,21.855,98000.0
2007-04-12 12:10:00,43.19,43.21,43.17,43.2,49200.0,21.8499,21.86,21.8398,21.855,49200.0
2007-04-12 12:15:00,43.2,43.24,43.16,43.18,37200.0,21.855,21.8752,21.8347,21.8448,37200.0
2007-04-12 12:20:00,43.18,43.18,43.15,43.16,20200.0,21.8448,21.8448,21.8297,21.8347,20200.0
2007-04-12 12:25:00,43.17,43.22,43.16,43.22,64400.0,21.8398,21.8651,21.8347,21.8651,64400.0
2007-04-12 12:30:00,43.23,43.23,43.18,43.18,39600.0,21.8701,21.8701,21.8448,21.8448,39600.0
2007-04-12 12:35:00,43.19,43.26,43.19,43.23,20200.0,21.8499,21.8853,21.8499,21.8701,20200.0
2007-04-12 12:40:00,43.24,43.33,43.23,43.31,25000.0,21.8752,21.9207,21.8701,21.9106,25000.0
2007-04-12 12:45:00,43.31,43.32,43.24,43.25,67200.0,21.9106,21.9157,21.8752,21.8803,67200.0
2007-04-12 12:50:00,43.26,43.27,43.24,43.27,71800.0,21.8853,21.8904,21.8752,21.8904,71800.0
2007-04-12 12:55:00,43.27,43.34,43.27,43.34,14000.0,21.8904,21.9258,21.8904,21.9258,14000.0
2007-04-12 13:00:00,43.34,43.34,43.31,43.34,13800.0,21.9258,21.9258,21.9106,21.9258,13800.0
2007-04-12 13:05:00,43.35,43.36,43.33,43.33,40600.0,21.9308,21.9359,21.9207,21.9207,40600.0
2007-04-12 13:10:00,43.34,43.34,43.32,43.32,30800.0,21.9258,21.9258,21.9157,21.9157,30800.0
2007-04-12 13:15:00,43.32,43.35,43.32,43.35,18000.0,21.9157,21.9308,21.9157,21.9308,18000.0
2007-04-12 13:20:00,43.35,43.37,43.35,43.37,18200.0,21.9308,21.941,21.9308,21.941,18200.0
2007-04-12 13:25:00,43.36,43.39,43.35,43.38,14200.0,21.9359,21.9511,21.9308,21.946,14200.0
2007-04-12 13:30:00,43.4,43.43,43.39,43.42,20400.0,21.9561,21.9713,21.9511,21.9663,20400.0
2007-04-12 13:35:00,43.42,43.46,43.41,43.45,56600.0,21.9663,21.9865,21.9612,21.9814,56600.0
2007-04-12 13:40:00,43.45,43.46,43.45,43.45,18800.0,21.9814,21.9865,21.9814,21.9814,18800.0
2007-04-12 13:45:00,43.44,43.44,43.42,43.43,13600.0,21.9764,21.9764,21.9663,21.9713,13600.0
2007-04-12 13:50:00,43.43,43.44,43.41,43.43,11600.0,21.9713,21.9764,21.9612,21.9713,11600.0
2007-04-12 13:55:00,43.43,43.45,43.43,43.43,16600.0,21.9713,21.9814,21.9713,21.9713,16600.0
2007-04-12 14:00:00,43.43,43.48,43.43,43.47,13800.0,21.9713,21.9966,21.9713,21.9916,13800.0
2007-04-12 14:05:00,43.47,43.51,43.46,43.48,67600.0,21.9916,22.0118,21.9865,21.9966,67600.0
2007-04-12 14:10:00,43.48,43.48,43.47,43.48,12600.0,21.9966,21.9966,21.9916,21.9966,12600.0
2007-04-12 14:15:00,43.48,43.49,43.47,43.49,14800.0,21.9966,22.0017,21.9916,22.0017,14800.0
2007-04-12 14:20:00,43.49,43.49,43.44,43.44,30200.0,22.0017,22.0017,21.9764,21.9764,30200.0
2007-04-12 14:25:00,43.44,43.44,43.41,43.41,19400.0,21.9764,21.9764,21.9612,21.9612,19400.0
2007-04-12 14:30:00,43.41,43.43,43.41,43.41,26000.0,21.9612,21.9713,21.9612,21.9612,26000.0
2007-04-12 14:35:00,43.41,43.42,43.4,43.42,13400.0,21.9612,21.9663,21.9561,21.9663,13400.0
2007-04-12 14:40:00,43.42,43.47,43.42,43.46,23800.0,21.9663,21.9916,21.9663,21.9865,23800.0
2007-04-12 14:45:00,43.46,43.46,43.41,43.41,17800.0,21.9865,21.9865,21.9612,21.9612,17800.0
2007-04-12 14:50:00,43.42,43.43,43.4,43.41,80000.0,21.9663,21.9713,21.9561,21.9612,80000.0
2007-04-12 14:55:00,43.42,43.43,43.41,43.41,31800.0,21.9663,21.9713,21.9612,21.9612,31800.0
2007-04-12 15:00:00,43.41,43.43,43.41,43.42,23400.0,21.9612,21.9713,21.9612,21.9663,23400.0
2007-04-12 15:05:00,43.42,43.42,43.38,43.4,16400.0,21.9663,21.9663,21.946,21.9561,16400.0
2007-04-12 15:10:00,43.4,43.42,43.35,43.35,72000.0,21.9561,21.9663,21.9308,21.9308,72000.0
2007-04-12 15:15:00,43.35,43.4,43.35,43.37,19600.0,21.9308,21.9561,21.9308,21.941,19600.0
2007-04-12 15:20:00,43.38,43.39,43.38,43.39,17800.0,21.946,21.9511,21.946,21.9511,17800.0
2007-04-12 15:25:00,43.39,43.43,43.38,43.4,34000.0,21.9511,21.9713,21.946,21.9561,34000.0
2007-04-12 15:30:00,43.39,43.46,43.39,43.45,55600.0,21.9511,21.9865,21.9511,21.9814,55600.0
2007-04-12 15:35:00,43.45,43.49,43.44,43.49,21800.0,21.9814,22.0017,21.9764,22.0017,21800.0
2007-04-12 15:40:00,43.49,43.55,43.48,43.54,103400.0,22.0017,22.032,21.9966,22.027,103400.0
2007-04-12 15:45:00,43.54,43.57,43.53,43.56,68000.0,22.027,22.0421,22.0219,22.0371,68000.0
2007-04-12 15:50:00,43.56,43.62,43.56,43.59,70400.0,22.0371,22.0674,22.0371,22.0523,70400.0
2007-04-12 15:55:00,43.6,43.62,43.57,43.59,143800.0,22.0573,22.0674,22.0421,22.0523,143800.0
2007-04-13 09:30:00,43.51,43.7,43.48,43.7,41000.0,22.0118,22.1079,21.9966,22.1079,41000.0
2007-04-13 09:35:00,43.7,43.7,43.54,43.62,33800.0,22.1079,22.1079,22.027,22.0674,33800.0
2007-04-13 09:40:00,43.62,43.68,43.6,43.66,49400.0,22.0674,22.0978,22.0573,22.0877,49400.0
2007-04-13 09:45:00,43.66,43.68,43.55,43.6,48600.0,22.0877,22.0978,22.032,22.0573,48600.0
2007-04-13 09:50:00,43.6,43.6,43.52,43.54,34800.0,22.0573,22.0573,22.0169,22.027,34800.0
2007-04-13 09:55:00,43.54,43.54,43.48,43.5,53800.0,22.027,22.027,21.9966,22.0067,53800.0
2007-04-13 10:00:00,43.49,43.54,43.4,43.4,61200.0,22.0017,22.027,21.9561,21.9561,61200.0
2007-04-13 10:05:00,43.38,43.43,43.25,43.29,102400.0,21.946,21.9713,21.8803,21.9005,102400.0
2007-04-13 10:10:00,43.27,43.38,43.24,43.3,106200.0,21.8904,21.946,21.8752,21.9056,106200.0
2007-04-13 10:15:00,43.3,43.34,43.17,43.23,64600.0,21.9056,21.9258,21.8398,21.8701,64600.0
2007-04-13 10:20:00,43.22,43.29,43.17,43.26,47400.0,21.8651,21.9005,21.8398,21.8853,47400.0
2007-04-13 10:25:00,43.26,43.26,43.15,43.18,42600.0,21.8853,21.8853,21.8297,21.8448,42600.0
2007-04-13 10:30:00,43.18,43.31,43.18,43.31,29600.0,21.8448,21.9106,21.8448,21.9106,29600.0
2007-04-13 10:35:00,43.31,43.41,43.31,43.35,43000.0,21.9106,21.9612,21.9106,21.9308,43000.0
2007-04-13 10:40:00,43.35,43.43,43.35,43.35,21800.0,21.9308,21.9713,21.9308,21.9308,21800.0
2007-04-13 10:45:00,43.35,43.38,43.31,43.36,20200.0,21.9308,21.946,21.9106,21.9359,20200.0
2007-04-13 10:50:00,43.38,43.38,43.25,43.25,20400.0,21.946,21.946,21.8803,21.8803,20400.0
2007-04-13 10:55:00,43.26,43.31,43.24,43.31,21800.0,21.8853,21.9106,21.8752,21.9106,21800.0
2007-04-13 11:00:00,43.31,43.35,43.31,43.35,16800.0,21.9106,21.9308,21.9106,21.9308,16800.0
2007-04-13 11:05:00,43.34,43.43,43.33,43.4,16600.0,21.9258,21.9713,21.9207,21.9561,16600.0
2007-04-13 11:10:00,43.41,43.41,43.38,43.4,12200.0,21.9612,21.9612,21.946,21.9561,12200.0
2007-04-13 11:15:00,43.41,43.46,43.41,43.41,14200.0,21.9612,21.9865,21.9612,21.9612,14200.0
2007-04-13 11:20:00,43.4,43.42,43.36,43.38,12800.0,21.9561,21.9663,21.9359,21.946,12800.0
2007-04-13 11:25:00,43.38,43.45,43.38,43.44,10600.0,21.946,21.9814,21.946,21.9764,10600.0
2007-04-13 11:30:00,43.43,43.45,43.41,43.44,11000.0,21.9713,21.9814,21.9612,21.9764,11000.0
2007-04-13 11:35:00,43.44,43.48,43.41,43.45,21800.0,21.9764,21.9966,21.9612,21.9814,21800.0
2007-04-13 11:40:00,43.45,43.49,43.45,43.49,12400.0,21.9814,22.0017,21.9814,22.0017,12400.0
2007-04-13 11:45:00,43.49,43.55,43.48,43.52,15200.0,22.0017,22.032,21.9966,22.0169,15200.0
2007-04-13 11:50:00,43.52,43.57,43.52,43.57,24800.0,22.0169,22.0421,22.0169,22.0421,24800.0
2007-04-13 11:55:00,43.57,43.57,43.49,43.51,10800.0,22.0421,22.0421,22.0017,22.0118,10800.0
2007-04-13 12:00:00,43.5,43.5,43.46,43.48,20000.0,22.0067,22.0067,21.9865,21.9966,20000.0
2007-04-13 12:05:00,43.49,43.55,43.49,43.54,20400.0,22.0017,22.032,22.0017,22.027,20400.0
2007-04-13 12:10:00,43.53,43.55,43.51,43.55,46000.0,22.0219,22.032,22.0118,22.032,46000.0
2007-04-13 12:15:00,43.55,43.59,43.53,43.56,33400.0,22.032,22.0523,22.0219,22.0371,33400.0
2007-04-13 12:20:00,43.56,43.6,43.56,43.6,27800.0,22.0371,22.0573,22.0371,22.0573,27800.0
2007-04-13 12:25:00,43.6,43.6,43.57,43.59,12800.0,22.0573,22.0573,22.0421,22.0523,12800.0
2007-04-13 12:30:00,43.58,43.59,43.56,43.59,10600.0,22.0472,22.0523,22.0371,22.0523,10600.0
2007-04-13 12:35:00,43.58,43.6,43.58,43.59,15600.0,22.0472,22.0573,22.0472,22.0523,15600.0
2007-04-13 12:40:00,43.59,43.59,43.55,43.56,8000.0,22.0523,22.0523,22.032,22.0371,8000.0
2007-04-13 12:45:00,43.56,43.59,43.56,43.59,11000.0,22.0371,22.0523,22.0371,22.0523,11000.0
2007-04-13 12:50:00,43.59,43.6,43.57,43.57,9600.0,22.0523,22.0573,22.0421,22.0421,9600.0
2007-04-13 12:55:00,43.57,43.6,43.52,43.52,25200.0,22.0421,22.0573,22.0169,22.0169,25200.0
2007-04-13 13:00:00,43.52,43.52,43.5,43.52,14000.0,22.0169,22.0169,22.0067,22.0169,14000.0
2007-04-13 13:05:00,43.52,43.52,43.49,43.52,8200.0,22.0169,22.0169,22.0017,22.0169,8200.0
2007-04-13 13:10:00,43.53,43.57,43.52,43.52,13800.0,22.0219,22.0421,22.0169,22.0169,13800.0
2007-04-13 13:15:00,43.52,43.56,43.52,43.55,8000.0,22.0169,22.0371,22.0169,22.032,8000.0
2007-04-13 13:20:00,43.56,43.62,43.56,43.6,11200.0,22.0371,22.0674,22.0371,22.0573,11200.0
2007-04-13 13:25:00,43.6,43.6,43.58,43.6,6200.0,22.0573,22.0573,22.0472,22.0573,6200.0
2007-04-13 13:30:00,43.6,43.65,43.59,43.63,25000.0,22.0573,22.0826,22.0523,22.0725,25000.0
2007-04-13 13:35:00,43.6,43.61,43.56,43.58,14600.0,22.0573,22.0624,22.0371,22.0472,14600.0
2007-04-13 13:40:00,43.58,43.6,43.58,43.6,10000.0,22.0472,22.0573,22.0472,22.0573,10000.0
2007-04-13 13:45:00,43.6,43.61,43.59,43.61,13800.0,22.0573,22.0624,22.0523,22.0624,13800.0
2007-04-13 13:50:00,43.61,43.61,43.59,43.6,10600.0,22.0624,22.0624,22.0523,22.0573,10600.0
2007-04-13 13:55:00,43.6,43.6,43.55,43.56,9600.0,22.0573,22.0573,22.032,22.0371,9600.0
2007-04-13 14:00:00,43.56,43.59,43.55,43.59,29200.0,22.0371,22.0523,22.032,22.0523,29200.0
2007-04-13 14:05:00,43.6,43.6,43.56,43.57,16600.0,22.0573,22.0573,22.0371,22.0421,16600.0
2007-04-13 14:10:00,43.57,43.6,43.56,43.58,12800.0,22.0421,22.0573,22.0371,22.0472,12800.0
2007-04-13 14:15:00,43.58,43.6,43.58,43.6,9800.0,22.0472,22.0573,22.0472,22.0573,9800.0
2007-04-13 14:20:00,43.6,43.65,43.6,43.63,21000.0,22.0573,22.0826,22.0573,22.0725,21000.0
2007-04-13 14:25:00,43.63,43.65,43.61,43.65,17000.0,22.0725,22.0826,22.0624,22.0826,17000.0
2007-04-13 14:30:00,43.65,43.65,43.6,43.6,15000.0,22.0826,22.0826,22.0573,22.0573,15000.0
2007-04-13 14:35:00,43.6,43.6,43.59,43.59,42800.0,22.0573,22.0573,22.0523,22.0523,42800.0
2007-04-13 14:40:00,43.59,43.59,43.54,43.54,34200.0,22.0523,22.0523,22.027,22.027,34200.0
2007-04-13 14:45:00,43.54,43.55,43.5,43.52,50800.0,22.027,22.032,22.0067,22.0169,50800.0
2007-04-13 14:50:00,43.52,43.57,43.51,43.52,25200.0,22.0169,22.0421,22.0118,22.0169,25200.0
2007-04-13 14:55:00,43.54,43.54,43.52,43.54,17200.0,22.027,22.027,22.0169,22.027,17200.0
2007-04-13 15:00:00,43.53,43.54,43.5,43.5,29200.0,22.0219,22.027,22.0067,22.0067,29200.0
2007-04-13 15:05:00,43.5,43.53,43.49,43.53,35800.0,22.0067,22.0219,22.0017,22.0219,35800.0
2007-04-13 15:10:00,43.53,43.57,43.53,43.57,27800.0,22.0219,22.0421,22.0219,22.0421,27800.0
2007-04-13 15:15:00,43.57,43.57,43.52,43.55,58400.0,22.0421,22.0421,22.0169,22.032,58400.0
2007-04-13 15:20:00,43.55,43.55,43.52,43.52,61800.0,22.032,22.032,22.0169,22.0169,61800.0
2007-04-13 15:25:00,43.52,43.54,43.52,43.52,45000.0,22.0169,22.027,22.0169,22.0169,45000.0
2007-04-13 15:30:00,43.52,43.53,43.45,43.47,74600.0,22.0169,22.0219,21.9814,21.9916,74600.0
2007-04-13 15:35:00,43.46,43.47,43.4,43.42,95800.0,21.9865,21.9916,21.9561,21.9663,95800.0
2007-04-13 15:40:00,43.43,43.43,43.35,43.4,118000.0,21.9713,21.9713,21.9308,21.9561,118000.0
2007-04-13 15:45:00,43.4,43.42,43.34,43.35,98400.0,21.9561,21.9663,21.9258,21.9308,98400.0
2007-04-13 15:50:00,43.35,43.39,43.28,43.32,161000.0,21.9308,21.9511,21.8954,21.9157,161000.0
2007-04-13 15:55:00,43.32,43.35,43.25,43.29,403000.0,21.9157,21.9308,21.8803,21.9005,403000.0
2007-04-16 09:30:00,43.52,43.6,43.5,43.52,65000.0,22.0169,22.0573,22.0067,22.0169,65000.0
2007-04-16 09:35:00,43.55,43.57,43.35,43.37,82000.0,22.032,22.0421,21.9308,21.941,82000.0
2007-04-16 09:40:00,43.37,43.5,43.35,43.48,103800.0,21.941,22.0067,21.9308,21.9966,103800.0
2007-04-16 09:45:00,43.46,43.49,43.38,43.38,77800.0,21.9865,22.0017,21.946,21.946,77800.0
2007-04-16 09:50:00,43.4,43.46,43.38,43.45,40800.0,21.9561,21.9865,21.946,21.9814,40800.0
2007-04-16 09:55:00,43.45,43.45,43.39,43.42,25400.0,21.9814,21.9814,21.9511,21.9663,25400.0
2007-04-16 10:00:00,43.43,43.43,43.37,43.38,30400.0,21.9713,21.9713,21.941,21.946,30400.0
2007-04-16 10:05:00,43.39,43.43,43.34,43.4,106200.0,21.9511,21.9713,21.9258,21.9561,106200.0
2007-04-16 10:10:00,43.41,43.43,43.33,43.34,53600.0,21.9612,21.9713,21.9207,21.9258,53600.0
2007-04-16 10:15:00,43.33,43.35,43.29,43.3,27000.0,21.9207,21.9308,21.9005,21.9056,27000.0
2007-04-16 10:20:00,43.29,43.33,43.27,43.27,35800.0,21.9005,21.9207,21.8904,21.8904,35800.0
2007-04-16 10:25:00,43.27,43.33,43.27,43.33,28600.0,21.8904,21.9207,21.8904,21.9207,28600.0
2007-04-16 10:30:00,43.33,43.37,43.28,43.3,24200.0,21.9207,21.941,21.8954,21.9056,24200.0
2007-04-16 10:35:00,43.3,43.32,43.28,43.32,42000.0,21.9056,21.9157,21.8954,21.9157,42000.0
2007-04-16 10:40:00,43.31,43.34,43.31,43.31,47400.0,21.9106,21.9258,21.9106,21.9106,47400.0
2007-04-16 10:45:00,43.31,43.38,43.3,43.37,45600.0,21.9106,21.946,21.9056,21.941,45600.0
2007-04-16 10:50:00,43.36,43.37,43.32,43.34,25600.0,21.9359,21.941,21.9157,21.9258,25600.0
2007-04-16 10:55:00,43.34,43.34,43.26,43.29,32200.0,21.9258,21.9258,21.8853,21.9005,32200.0
2007-04-16 11:00:00,43.29,43.3,43.27,43.29,34200.0,21.9005,21.9056,21.8904,21.9005,34200.0
2007-04-16 11:05:00,43.29,43.29,43.27,43.27,22200.0,21.9005,21.9005,21.8904,21.8904,22200.0
2007-04-16 11:10:00,43.27,43.28,43.25,43.26,36600.0,21.8904,21.8954,21.8803,21.8853,36600.0
2007-04-16 11:15:00,43.26,43.27,43.22,43.23,30800.0,21.8853,21.8904,21.8651,21.8701,30800.0
2007-04-16 11:20:00,43.23,43.26,43.23,43.25,21600.0,21.8701,21.8853,21.8701,21.8803,21600.0
2007-04-16 11:25:00,43.24,43.27,43.24,43.25,46600.0,21.8752,21.8904,21.8752,21.8803,46600.0
2007-04-16 11:30:00,43.25,43.28,43.24,43.24,27400.0,21.8803,21.8954,21.8752,21.8752,27400.0
2007-04-16 11:35:00,43.24,43.25,43.22,43.25,24600.0,21.8752,21.8803,21.8651,21.8803,24600.0
2007-04-16 11:40:00,43.25,43.26,43.24,43.26,27800.0,21.8803,21.8853,21.8752,21.8853,27800.0
2007-04-16 11:45:00,43.26,43.26,43.24,43.24,110800.0,21.8853,21.8853,21.8752,21.8752,110800.0
2007-04-16 11:50:00,43.24,43.24,43.2,43.22,32400.0,21.8752,21.8752,21.855,21.8651,32400.0
2007-04-16 11:55:00,43.22,43.24,43.21,43.22,15400.0,21.8651,21.8752,21.86,21.8651,15400.0
2007-04-16 12:00:00,43.23,43.24,43.21,43.22,22800.0,21.8701,21.8752,21.86,21.8651,22800.0
2007-04-16 12:05:00,43.21,43.22,43.18,43.18,18200.0,21.86,21.8651,21.8448,21.8448,18200.0
2007-04-16 12:10:00,43.19,43.19,43.14,43.17,25200.0,21.8499,21.8499,21.8246,21.8398,25200.0
2007-04-16 12:15:00,43.18,43.21,43.18,43.21,6400.0,21.8448,21.86,21.8448,21.86,6400.0
2007-04-16 12:20:00,43.21,43.22,43.2,43.2,6800.0,21.86,21.8651,21.855,21.855,6800.0
2007-04-16 12:25:00,43.2,43.24,43.2,43.24,28200.0,21.855,21.8752,21.855,21.8752,28200.0
2007-04-16 12:30:00,43.24,43.3,43.24,43.3,14800.0,21.8752,21.9056,21.8752,21.9056,14800.0
2007-04-16 12:35:00,43.3,43.34,43.3,43.33,12800.0,21.9056,21.9258,21.9056,21.9207,12800.0
2007-04-16 12:40:00,43.33,43.33,43.31,43.33,14000.0,21.9207,21.9207,21.9106,21.9207,14000.0
2007-04-16 12:45:00,43.33,43.33,43.3,43.31,6400.0,21.9207,21.9207,21.9056,21.9106,6400.0
2007-04-16 12:50:00,43.31,43.32,43.29,43.3,13600.0,21.9106,21.9157,21.9005,21.9056,13600.0
2007-04-16 12:55:00,43.3,43.3,43.27,43.27,6400.0,21.9056,21.9056,21.8904,21.8904,6400.0
2007-04-16 13:00:00,43.27,43.28,43.26,43.28,5600.0,21.8904,21.8954,21.8853,21.8954,5600.0
2007-04-16 13:05:00,43.29,43.31,43.28,43.3,13600.0,21.9005,21.9106,21.8954,21.9056,13600.0
2007-04-16 13:10:00,43.3,43.3,43.29,43.29,5800.0,21.9056,21.9056,21.9005,21.9005,5800.0
2007-04-16 13:15:00,43.3,43.3,43.29,43.29,6400.0,21.9056,21.9056,21.9005,21.9005,6400.0
2007-04-16 13:20:00,43.29,43.29,43.17,43.18,51600.0,21.9005,21.9005,21.8398,21.8448,51600.0
2007-04-16 13:25:00,43.19,43.22,43.18,43.22,37600.0,21.8499,21.8651,21.8448,21.8651,37600.0
2007-04-16 13:30:00,43.23,43.24,43.23,43.24,4800.0,21.8701,21.8752,21.8701,21.8752,4800.0
2007-04-16 13:35:00,43.24,43.24,43.23,43.24,10800.0,21.8752,21.8752,21.8701,21.8752,10800.0
2007-04-16 13:40:00,43.24,43.24,43.22,43.22,12200.0,21.8752,21.8752,21.8651,21.8651,12200.0
2007-04-16 13:45:00,43.22,43.26,43.22,43.26,18600.0,21.8651,21.8853,21.8651,21.8853,18600.0
2007-04-16 13:50:00,43.26,43.27,43.23,43.24,16400.0,21.8853,21.8904,21.8701,21.8752,16400.0
2007-04-16 13:55:00,43.24,43.24,43.2,43.2,43600.0,21.8752,21.8752,21.855,21.855,43600.0
2007-04-16 14:00:00,43.2,43.22,43.18,43.19,39000.0,21.855,21.8651,21.8448,21.8499,39000.0
2007-04-16 14:05:00,43.19,43.22,43.19,43.21,49400.0,21.8499,21.8651,21.8499,21.86,49400.0
2007-04-16 14:10:00,43.21,43.22,43.2,43.21,45400.0,21.86,21.8651,21.855,21.86,45400.0
2007-04-16 14:15:00,43.2,43.26,43.2,43.26,52400.0,21.855,21.8853,21.855,21.8853,52400.0
2007-04-16 14:20:00,43.26,43.27,43.26,43.26,27400.0,21.8853,21.8904,21.8853,21.8853,27400.0
2007-04-16 14:25:00,43.26,43.29,43.26,43.28,16400.0,21.8853,21.9005,21.8853,21.8954,16400.0
2007-04-16 14:30:00,43.28,43.29,43.27,43.29,18200.0,21.8954,21.9005,21.8904,21.9005,18200.0
2007-04-16 14:35:00,43.29,43.32,43.28,43.31,180200.0,21.9005,21.9157,21.8954,21.9106,180200.0
2007-04-16 14:40:00,43.32,43.32,43.3,43.31,59400.0,21.9157,21.9157,21.9056,21.9106,59400.0
2007-04-16 14:45:00,43.3,43.32,43.27,43.27,30400.0,21.9056,21.9157,21.8904,21.8904,30400.0
2007-04-16 14:50:00,43.27,43.29,43.27,43.27,17200.0,21.8904,21.9005,21.8904,21.8904,17200.0
2007-04-16 14:55:00,43.27,43.27,43.26,43.27,12000.0,21.8904,21.8904,21.8853,21.8904,12000.0
2007-04-16 15:00:00,43.27,43.28,43.27,43.27,24600.0,21.8904,21.8954,21.8904,21.8904,24600.0
2007-04-16 15:05:00,43.26,43.27,43.24,43.26,36600.0,21.8853,21.8904,21.8752,21.8853,36600.0
2007-04-16 15:10:00,43.26,43.27,43.24,43.24,13800.0,21.8853,21.8904,21.8752,21.8752,13800.0
2007-04-16 15:15:00,43.24,43.24,43.2,43.23,33400.0,21.8752,21.8752,21.855,21.8701,33400.0
2007-04-16 15:20:00,43.23,43.24,43.21,43.22,31200.0,21.8701,21.8752,21.86,21.8651,31200.0
2007-04-16 15:25:00,43.23,43.23,43.21,43.23,61200.0,21.8701,21.8701,21.86,21.8701,61200.0
2007-04-16 15:30:00,43.23,43.24,43.23,43.23,33800.0,21.8701,21.8752,21.8701,21.8701,33800.0
2007-04-16 15:35:00,43.23,43.24,43.23,43.23,50200.0,21.8701,21.8752,21.8701,21.8701,50200.0
2007-04-16 15:40:00,43.23,43.24,43.22,43.23,64600.0,21.8701,21.8752,21.8651,21.8701,64600.0
2007-04-16 15:45:00,43.24,43.26,43.22,43.26,13800.0,21.8752,21.8853,21.8651,21.8853,13800.0
2007-04-16 15:50:00,43.25,43.27,43.24,43.27,28800.0,21.8803,21.8904,21.8752,21.8904,28800.0
2007-04-16 15:55:00,43.27,43.34,43.26,43.28,86200.0,21.8904,21.9258,21.8853,21.8954,86200.0
2007-04-17 09:30:00,43.54,43.55,43.5,43.53,38000.0,22.027,22.032,22.0067,22.0219,38000.0
2007-04-17 09:35:00,43.56,43.56,43.45,43.49,67400.0,22.0371,22.0371,21.9814,22.0017,67400.0
2007-04-17 09:40:00,43.49,43.53,43.39,43.4,69600.0,22.0017,22.0219,21.9511,21.9561,69600.0
2007-04-17 09:45:00,43.43,43.48,43.39,43.47,58200.0,21.9713,21.9966,21.9511,21.9916,58200.0
2007-04-17 09:50:00,43.47,43.52,43.45,43.5,80400.0,21.9916,22.0169,21.9814,22.0067,80400.0
2007-04-17 09:55:00,43.5,43.62,43.5,43.6,42000.0,22.0067,22.0674,22.0067,22.0573,42000.0
2007-04-17 10:00:00,43.61,43.68,43.57,43.67,38200.0,22.0624,22.0978,22.0421,22.0927,38200.0
2007-04-17 10:05:00,43.68,43.7,43.65,43.66,54400.0,22.0978,22.1079,22.0826,22.0877,54400.0
2007-04-17 10:10:00,43.66,43.74,43.66,43.72,74400.0,22.0877,22.1281,22.0877,22.118,74400.0
2007-04-17 10:15:00,43.73,43.85,43.68,43.84,111000.0,22.1231,22.1838,22.0978,22.1787,111000.0
2007-04-17 10:20:00,43.83,43.88,43.8,43.8,34600.0,22.1737,22.199,22.1585,22.1585,34600.0
2007-04-17 10:25:00,43.8,43.88,43.78,43.88,52400.0,22.1585,22.199,22.1484,22.199,52400.0
2007-04-17 10:30:00,43.88,43.95,43.88,43.95,52400.0,22.199,22.2344,22.199,22.2344,52400.0
2007-04-17 10:35:00,43.95,44.06,43.94,44.02,66400.0,22.2344,22.29,22.2293,22.2698,66400.0
2007-04-17 10:40:00,44.01,44.02,43.99,44.01,34000.0,22.2647,22.2698,22.2546,22.2647,34000.0
2007-04-17 10:45:00,44.01,44.08,43.97,44.08,46600.0,22.2647,22.3002,22.2445,22.3002,46600.0
2007-04-17 10:50:00,44.08,44.13,44.08,44.12,27400.0,22.3002,22.3255,22.3002,22.3204,27400.0
2007-04-17 10:55:00,44.12,44.18,44.12,44.17,27600.0,22.3204,22.3507,22.3204,22.3457,27600.0
2007-04-17 11:00:00,44.16,44.2,44.13,44.16,55000.0,22.3406,22.3609,22.3255,22.3406,55000.0
2007-04-17 11:05:00,44.18,44.21,44.15,44.21,27600.0,22.3507,22.3659,22.3356,22.3659,27600.0
2007-04-17 11:10:00,44.2,44.24,44.2,44.24,27800.0,22.3609,22.3811,22.3609,22.3811,27800.0
2007-04-17 11:15:00,44.23,44.24,44.17,44.17,41200.0,22.376,22.3811,22.3457,22.3457,41200.0
2007-04-17 11:20:00,44.17,44.17,44.12,44.13,49600.0,22.3457,22.3457,22.3204,22.3255,49600.0
2007-04-17 11:25:00,44.13,44.13,44.04,44.07,61000.0,22.3255,22.3255,22.2799,22.2951,61000.0
2007-04-17 11:30:00,44.06,44.11,44.06,44.11,67400.0,22.29,22.3153,22.29,22.3153,67400.0
2007-04-17 11:35:00,44.11,44.19,44.11,44.18,84000.0,22.3153,22.3558,22.3153,22.3507,84000.0
2007-04-17 11:40:00,44.17,44.24,44.17,44.24,22800.0,22.3457,22.3811,22.3457,22.3811,22800.0
2007-04-17 11:45:00,44.24,44.27,44.19,44.19,23400.0,22.3811,22.3963,22.3558,22.3558,23400.0
2007-04-17 11:50:00,44.21,44.21,44.19,44.21,17200.0,22.3659,22.3659,22.3558,22.3659,17200.0
2007-04-17 11:55:00,44.21,44.26,44.21,44.23,27200.0,22.3659,22.3912,22.3659,22.376,27200.0
2007-04-17 12:00:00,44.23,44.35,44.23,44.32,54400.0,22.376,22.4367,22.376,22.4216,54400.0
2007-04-17 12:05:00,44.32,44.35,44.3,44.34,45200.0,22.4216,22.4367,22.4115,22.4317,45200.0
2007-04-17 12:10:00,44.34,44.36,44.33,44.33,25000.0,22.4317,22.4418,22.4266,22.4266,25000.0
2007-04-17 12:15:00,44.33,44.35,44.3,44.34,18000.0,22.4266,22.4367,22.4115,22.4317,18000.0
2007-04-17 12:20:00,44.35,44.35,44.28,44.31,45200.0,22.4367,22.4367,22.4013,22.4165,45200.0
2007-04-17 12:25:00,44.32,44.33,44.31,44.31,23800.0,22.4216,22.4266,22.4165,22.4165,23800.0
2007-04-17 12:30:00,44.31,44.35,44.3,44.31,46000.0,22.4165,22.4367,22.4115,22.4165,46000.0
2007-04-17 12:35:00,44.3,44.31,44.24,44.24,36200.0,22.4115,22.4165,22.3811,22.3811,36200.0
2007-04-17 12:40:00,44.24,44.24,44.17,44.18,34800.0,22.3811,22.3811,22.3457,22.3507,34800.0
2007-04-17 12:45:00,44.18,44.19,44.12,44.13,35800.0,22.3507,22.3558,22.3204,22.3255,35800.0
2007-04-17 12:50:00,44.12,44.17,44.1,44.15,23800.0,22.3204,22.3457,22.3103,22.3356,23800.0
2007-04-17 12:55:00,44.17,44.17,44.15,44.17,11400.0,22.3457,22.3457,22.3356,22.3457,11400.0
2007-04-17 13:00:00,44.17,44.19,44.13,44.14,59800.0,22.3457,22.3558,22.3255,22.3305,59800.0
2007-04-17 13:05:00,44.14,44.19,44.14,44.19,11200.0,22.3305,22.3558,22.3305,22.3558,11200.0
2007-04-17 13:10:00,44.18,44.19,44.13,44.13,18400.0,22.3507,22.3558,22.3255,22.3255,18400.0
2007-04-17 13:15:00,44.13,44.13,44.1,44.1,32600.0,22.3255,22.3255,22.3103,22.3103,32600.0
2007-04-17 13:20:00,44.1,44.1,44.04,44.09,60600.0,22.3103,22.3103,22.2799,22.3052,60600.0
2007-04-17 13:25:00,44.09,44.1,44.06,44.09,31400.0,22.3052,22.3103,22.29,22.3052,31400.0
2007-04-17 13:30:00,44.09,44.14,44.09,44.1,38000.0,22.3052,22.3305,22.3052,22.3103,38000.0
2007-04-17 13:35:00,44.1,44.17,44.1,44.17,23200.0,22.3103,22.3457,22.3103,22.3457,23200.0
2007-04-17 13:40:00,44.17,44.17,44.11,44.12,18200.0,22.3457,22.3457,22.3153,22.3204,18200.0
2007-04-17 13:45:00,44.12,44.15,44.11,44.15,14800.0,22.3204,22.3356,22.3153,22.3356,14800.0
2007-04-17 13:50:00,44.15,44.18,44.13,44.13,12200.0,22.3356,22.3507,22.3255,22.3255,12200.0
2007-04-17 13:55:00,44.13,44.15,44.13,44.13,6600.0,22.3255,22.3356,22.3255,22.3255,6600.0
2007-04-17 14:00:00,44.14,44.18,44.11,44.16,30200.0,22.3305,22.3507,22.3153,22.3406,30200.0
2007-04-17 14:05:00,44.16,44.16,44.15,44.16,21800.0,22.3406,22.3406,22.3356,22.3406,21800.0
2007-04-17 14:10:00,44.16,44.21,44.15,44.21,18800.0,22.3406,22.3659,22.3356,22.3659,18800.0
2007-04-17 14:15:00,44.2,44.2,44.17,44.18,12400.0,22.3609,22.3609,22.3457,22.3507,12400.0
2007-04-17 14:20:00,44.18,44.24,44.17,44.24,30200.0,22.3507,22.3811,22.3457,22.3811,30200.0
2007-04-17 14:25:00,44.24,44.25,44.22,44.25,31400.0,22.3811,22.3862,22.371,22.3862,31400.0
2007-04-17 14:30:00,44.25,44.29,44.24,44.26,25800.0,22.3862,22.4064,22.3811,22.3912,25800.0
2007-04-17 14:35:00,44.26,44.3,44.26,44.3,19400.0,22.3912,22.4115,22.3912,22.4115,19400.0
2007-04-17 14:40:00,44.3,44.35,44.3,44.32,20600.0,22.4115,22.4367,22.4115,22.4216,20600.0
2007-04-17 14:45:00,44.31,44.34,44.27,44.32,27200.0,22.4165,22.4317,22.3963,22.4216,27200.0
2007-04-17 14:50:00,44.32,44.34,44.31,44.33,12200.0,22.4216,22.4317,22.4165,22.4266,12200.0
2007-04-17 14:55:00,44.33,44.37,44.33,44.33,23000.0,22.4266,22.4469,22.4266,22.4266,23000.0
2007-04-17 15:00:00,44.33,44.35,44.32,44.34,35000.0,22.4266,22.4367,22.4216,22.4317,35000.0
2007-04-17 15:05:00,44.34,44.38,44.32,44.37,52400.0,22.4317,22.4519,22.4216,22.4469,52400.0
2007-04-17 15:10:00,44.37,44.38,44.33,44.35,54800.0,22.4469,22.4519,22.4266,22.4367,54800.0
2007-04-17 15:15:00,44.35,44.35,44.33,44.34,23400.0,22.4367,22.4367,22.4266,22.4317,23400.0
2007-04-17 15:20:00,44.34,44.34,44.31,44.32,40600.0,22.4317,22.4317,22.4165,22.4216,40600.0
2007-04-17 15:25:00,44.31,44.31,44.26,44.31,67600.0,22.4165,22.4165,22.3912,22.4165,67600.0
2007-04-17 15:30:00,44.3,44.35,44.3,44.34,94400.0,22.4115,22.4367,22.4115,22.4317,94400.0
2007-04-17 15:35:00,44.34,44.38,44.32,44.37,46600.0,22.4317,22.4519,22.4216,22.4469,46600.0
2007-04-17 15:40:00,44.38,44.38,44.3,44.32,49200.0,22.4519,22.4519,22.4115,22.4216,49200.0
2007-04-17 15:45:00,44.32,44.37,44.31,44.34,52400.0,22.4216,22.4469,22.4165,22.4317,52400.0
2007-04-17 15:50:00,44.34,44.4,44.33,44.35,77400.0,22.4317,22.462,22.4266,22.4367,77400.0
2007-04-17 15:55:00,44.35,44.41,44.32,44.38,204000.0,22.4367,22.4671,22.4216,22.4519,204000.0
2007-04-18 09:30:00,43.99,44.4,43.99,44.27,30800.0,22.2546,22.462,22.2546,22.3963,30800.0
2007-04-18 09:35:00,44.25,44.29,44.05,44.1,41800.0,22.3862,22.4064,22.285,22.3103,41800.0
2007-04-18 09:40:00,44.12,44.18,44.07,44.07,39200.0,22.3204,22.3507,22.2951,22.2951,39200.0
2007-04-18 09:45:00,44.04,44.17,44.03,44.15,37800.0,22.2799,22.3457,22.2749,22.3356,37800.0
2007-04-18 09:50:00,44.14,44.22,44.1,44.19,40600.0,22.3305,22.371,22.3103,22.3558,40600.0
2007-04-18 09:55:00,44.18,44.22,44.12,44.12,45000.0,22.3507,22.371,22.3204,22.3204,45000.0
2007-04-18 10:00:00,44.15,44.15,44.09,44.12,29600.0,22.3356,22.3356,22.3052,22.3204,29600.0
2007-04-18 10:05:00,44.1,44.1,44.02,44.04,33800.0,22.3103,22.3103,22.2698,22.2799,33800.0
2007-04-18 10:10:00,44.04,44.11,43.96,44.1,37400.0,22.2799,22.3153,22.2394,22.3103,37400.0
2007-04-18 10:15:00,44.1,44.16,44.07,44.13,19400.0,22.3103,22.3406,22.2951,22.3255,19400.0
2007-04-18 10:20:00,44.12,44.18,44.1,44.13,58200.0,22.3204,22.3507,22.3103,22.3255,58200.0
2007-04-18 10:25:00,44.13,44.15,44.1,44.12,27200.0,22.3255,22.3356,22.3103,22.3204,27200.0
2007-04-18 10:30:00,44.1,44.17,44.08,44.17,45400.0,22.3103,22.3457,22.3002,22.3457,45400.0
2007-04-18 10:35:00,44.17,44.19,44.12,44.13,31000.0,22.3457,22.3558,22.3204,22.3255,31000.0
2007-04-18 10:40:00,44.13,44.13,44.04,44.05,71200.0,22.3255,22.3255,22.2799,22.285,71200.0
2007-04-18 10:45:00,44.05,44.05,43.96,43.99,51000.0,22.285,22.285,22.2394,22.2546,51000.0
2007-04-18 10:50:00,43.99,44.02,43.98,43.99,57200.0,22.2546,22.2698,22.2496,22.2546,57200.0
2007-04-18 10:55:00,43.99,43.99,43.94,43.98,24400.0,22.2546,22.2546,22.2293,22.2496,24400.0
2007-04-18 11:00:00,43.98,44.02,43.98,44.02,22000.0,22.2496,22.2698,22.2496,22.2698,22000.0
2007-04-18 11:05:00,44.02,44.17,44.01,44.17,26000.0,22.2698,22.3457,22.2647,22.3457,26000.0
2007-04-18 11:10:00,44.16,44.2,44.12,44.13,24600.0,22.3406,22.3609,22.3204,22.3255,24600.0
2007-04-18 11:15:00,44.13,44.13,44.08,44.09,5800.0,22.3255,22.3255,22.3002,22.3052,5800.0
2007-04-18 11:20:00,44.08,44.1,44.07,44.09,12400.0,22.3002,22.3103,22.2951,22.3052,12400.0
2007-04-18 11:25:00,44.09,44.1,44.06,44.1,13800.0,22.3052,22.3103,22.29,22.3103,13800.0
2007-04-18 11:30:00,44.1,44.15,44.1,44.13,12600.0,22.3103,22.3356,22.3103,22.3255,12600.0
2007-04-18 11:35:00,44.13,44.17,44.13,44.17,20200.0,22.3255,22.3457,22.3255,22.3457,20200.0
2007-04-18 11:40:00,44.16,44.18,44.16,44.18,9000.0,22.3406,22.3507,22.3406,22.3507,9000.0
2007-04-18 11:45:00,44.18,44.22,44.18,44.22,10600.0,22.3507,22.371,22.3507,22.371,10600.0
2007-04-18 11:50:00,44.22,44.26,44.22,44.23,25800.0,22.371,22.3912,22.371,22.376,25800.0
2007-04-18 11:55:00,44.23,44.23,44.19,44.2,12400.0,22.376,22.376,22.3558,22.3609,12400.0
2007-04-18 12:00:00,44.21,44.21,44.19,44.21,12600.0,22.3659,22.3659,22.3558,22.3659,12600.0
2007-04-18 12:05:00,44.2,44.23,44.2,44.23,9000.0,22.3609,22.376,22.3609,22.376,9000.0
2007-04-18 12:10:00,44.22,44.26,44.22,44.26,17000.0,22.371,22.3912,22.371,22.3912,17000.0
2007-04-18 12:15:00,44.25,44.25,44.2,44.21,15600.0,22.3862,22.3862,22.3609,22.3659,15600.0
2007-04-18 12:20:00,44.21,44.23,44.21,44.23,12200.0,22.3659,22.376,22.3659,22.376,12200.0
2007-04-18 12:25:00,44.23,44.24,44.22,44.24,8000.0,22.376,22.3811,22.371,22.3811,8000.0
2007-04-18 12:30:00,44.24,44.27,44.24,44.25,16600.0,22.3811,22.3963,22.3811,22.3862,16600.0
2007-04-18 12:35:00,44.25,44.26,44.22,44.22,16800.0,22.3862,22.3912,22.371,22.371,16800.0
2007-04-18 12:40:00,44.22,44.23,44.18,44.18,24200.0,22.371,22.376,22.3507,22.3507,24200.0
2007-04-18 12:45:00,44.18,44.22,44.18,44.22,18200.0,22.3507,22.371,22.3507,22.371,18200.0
2007-04-18 12:50:00,44.22,44.25,44.22,44.25,9000.0,22.371,22.3862,22.371,22.3862,9000.0
2007-04-18 12:55:00,44.25,44.25,44.22,44.22,24000.0,22.3862,22.3862,22.371,22.371,24000.0
2007-04-18 13:00:00,44.22,44.23,44.22,44.23,42800.0,22.371,22.376,22.371,22.376,42800.0
2007-04-18 13:05:00,44.22,44.27,44.22,44.27,29200.0,22.371,22.3963,22.371,22.3963,29200.0
2007-04-18 13:10:00,44.27,44.38,44.27,44.33,45600.0,22.3963,22.4519,22.3963,22.4266,45600.0
2007-04-18 13:15:00,44.33,44.33,44.3,44.32,33600.0,22.4266,22.4266,22.4115,22.4216,33600.0
2007-04-18 13:20:00,44.32,44.32,44.21,44.22,36800.0,22.4216,22.4216,22.3659,22.371,36800.0
2007-04-18 13:25:00,44.22,44.24,44.2,44.24,17400.0,22.371,22.3811,22.3609,22.3811,17400.0
2007-04-18 13:30:00,44.23,44.24,44.18,44.19,16200.0,22.376,22.3811,22.3507,22.3558,16200.0
2007-04-18 13:35:00,44.19,44.24,44.19,44.24,13600.0,22.3558,22.3811,22.3558,22.3811,13600.0
2007-04-18 13:40:00,44.24,44.25,44.22,44.24,24200.0,22.3811,22.3862,22.371,22.3811,24200.0
2007-04-18 13:45:00,44.24,44.26,44.22,44.25,32000.0,22.3811,22.3912,22.371,22.3862,32000.0
2007-04-18 13:50:00,44.26,44.26,44.19,44.19,26600.0,22.3912,22.3912,22.3558,22.3558,26600.0
2007-04-18 13:55:00,44.2,44.2,44.16,44.18,30000.0,22.3609,22.3609,22.3406,22.3507,30000.0
2007-04-18 14:00:00,44.18,44.2,44.18,44.18,19200.0,22.3507,22.3609,22.3507,22.3507,19200.0
2007-04-18 14:05:00,44.18,44.23,44.15,44.21,39000.0,22.3507,22.376,22.3356,22.3659,39000.0
2007-04-18 14:10:00,44.21,44.23,44.21,44.22,14200.0,22.3659,22.376,22.3659,22.371,14200.0
2007-04-18 14:15:00,44.22,44.23,44.19,44.2,32800.0,22.371,22.376,22.3558,22.3609,32800.0
2007-04-18 14:20:00,44.2,44.24,44.18,44.24,30400.0,22.3609,22.3811,22.3507,22.3811,30400.0
2007-04-18 14:25:00,44.24,44.25,44.23,44.24,9600.0,22.3811,22.3862,22.376,22.3811,9600.0
2007-04-18 14:30:00,44.24,44.24,44.23,44.24,11200.0,22.3811,22.3811,22.376,22.3811,11200.0
2007-04-18 14:35:00,44.25,44.25,44.24,44.25,37400.0,22.3862,22.3862,22.3811,22.3862,37400.0
2007-04-18 14:40:00,44.25,44.25,44.24,44.25,20200.0,22.3862,22.3862,22.3811,22.3862,20200.0
2007-04-18 14:45:00,44.25,44.27,44.24,44.26,28400.0,22.3862,22.3963,22.3811,22.3912,28400.0
2007-04-18 14:50:00,44.27,44.3,44.26,44.3,21200.0,22.3963,22.4115,22.3912,22.4115,21200.0
2007-04-18 14:55:00,44.3,44.33,44.29,44.33,42400.0,22.4115,22.4266,22.4064,22.4266,42400.0
2007-04-18 15:00:00,44.32,44.35,44.32,44.34,31800.0,22.4216,22.4367,22.4216,22.4317,31800.0
2007-04-18 15:05:00,44.33,44.36,44.33,44.36,40600.0,22.4266,22.4418,22.4266,22.4418,40600.0
2007-04-18 15:10:00,44.36,44.36,44.35,44.35,30000.0,22.4418,22.4418,22.4367,22.4367,30000.0
2007-04-18 15:15:00,44.35,44.39,44.35,44.38,82000.0,22.4367,22.457,22.4367,22.4519,82000.0
2007-04-18 15:20:00,44.38,44.41,44.37,44.37,39400.0,22.4519,22.4671,22.4469,22.4469,39400.0
2007-04-18 15:25:00,44.37,44.38,44.35,44.38,51800.0,22.4469,22.4519,22.4367,22.4519,51800.0
2007-04-18 15:30:00,44.38,44.38,44.35,44.37,28000.0,22.4519,22.4519,22.4367,22.4469,28000.0
2007-04-18 15:35:00,44.37,44.38,44.35,44.35,50800.0,22.4469,22.4519,22.4367,22.4367,50800.0
2007-04-18 15:40:00,44.35,44.38,44.35,44.35,16200.0,22.4367,22.4519,22.4367,22.4367,16200.0
2007-04-18 15:45:00,44.35,44.35,44.31,44.33,22400.0,22.4367,22.4367,22.4165,22.4266,22400.0
2007-04-18 15:50:00,44.33,44.34,44.29,44.29,16400.0,22.4266,22.4317,22.4064,22.4064,16400.0
2007-04-18 15:55:00,44.29,44.29,44.23,44.23,36200.0,22.4064,22.4064,22.376,22.376,36200.0
2007-04-19 09:30:00,44.6,44.6,44.11,44.21,38000.0,22.5632,22.5632,22.3153,22.3659,38000.0
2007-04-19 09:35:00,44.21,44.28,43.97,44.12,55600.0,22.3659,22.4013,22.2445,22.3204,55600.0
2007-04-19 09:40:00,44.13,44.2,44.04,44.11,51800.0,22.3255,22.3609,22.2799,22.3153,51800.0
2007-04-19 09:45:00,44.11,44.16,44.08,44.16,29600.0,22.3153,22.3406,22.3002,22.3406,29600.0
2007-04-19 09:50:00,44.15,44.24,44.13,44.21,42800.0,22.3356,22.3811,22.3255,22.3659,42800.0
2007-04-19 09:55:00,44.2,44.27,44.12,44.13,45800.0,22.3609,22.3963,22.3204,22.3255,45800.0
2007-04-19 10:00:00,44.14,44.27,44.1,44.24,23800.0,22.3305,22.3963,22.3103,22.3811,23800.0
2007-04-19 10:05:00,44.22,44.24,44.14,44.16,26000.0,22.371,22.3811,22.3305,22.3406,26000.0
2007-04-19 10:10:00,44.17,44.18,44.08,44.11,13800.0,22.3457,22.3507,22.3002,22.3153,13800.0
2007-04-19 10:15:00,44.13,44.23,44.12,44.23,15000.0,22.3255,22.376,22.3204,22.376,15000.0
2007-04-19 10:20:00,44.23,44.25,44.18,44.19,13200.0,22.376,22.3862,22.3507,22.3558,13200.0
2007-04-19 10:25:00,44.21,44.27,44.2,44.23,10800.0,22.3659,22.3963,22.3609,22.376,10800.0
2007-04-19 10:30:00,44.23,44.23,44.19,44.2,8200.0,22.376,22.376,22.3558,22.3609,8200.0
2007-04-19 10:35:00,44.2,44.26,44.2,44.25,9000.0,22.3609,22.3912,22.3609,22.3862,9000.0
2007-04-19 10:40:00,44.26,44.26,44.19,44.23,12200.0,22.3912,22.3912,22.3558,22.376,12200.0
2007-04-19 10:45:00,44.24,44.24,44.18,44.19,10200.0,22.3811,22.3811,22.3507,22.3558,10200.0
2007-04-19 10:50:00,44.19,44.19,44.13,44.16,38800.0,22.3558,22.3558,22.3255,22.3406,38800.0
2007-04-19 10:55:00,44.16,44.2,44.13,44.17,29000.0,22.3406,22.3609,22.3255,22.3457,29000.0
2007-04-19 11:00:00,44.17,44.2,44.13,44.13,7400.0,22.3457,22.3609,22.3255,22.3255,7400.0
2007-04-19 11:05:00,44.12,44.16,44.12,44.12,24800.0,22.3204,22.3406,22.3204,22.3204,24800.0
2007-04-19 11:10:00,44.13,44.21,44.13,44.21,11600.0,22.3255,22.3659,22.3255,22.3659,11600.0
2007-04-19 11:15:00,44.19,44.21,44.19,44.2,11400.0,22.3558,22.3659,22.3558,22.3609,11400.0
2007-04-19 11:20:00,44.2,44.22,44.2,44.21,5000.0,22.3609,22.371,22.3609,22.3659,5000.0
2007-04-19 11:25:00,44.21,44.22,44.18,44.18,7800.0,22.3659,22.371,22.3507,22.3507,7800.0
2007-04-19 11:30:00,44.18,44.22,44.18,44.22,14400.0,22.3507,22.371,22.3507,22.371,14400.0
2007-04-19 11:35:00,44.21,44.22,44.2,44.2,12200.0,22.3659,22.371,22.3609,22.3609,12200.0
2007-04-19 11:40:00,44.21,44.25,44.21,44.25,28400.0,22.3659,22.3862,22.3659,22.3862,28400.0
2007-04-19 11:45:00,44.25,44.27,44.24,44.26,32000.0,22.3862,22.3963,22.3811,22.3912,32000.0
2007-04-19 11:50:00,44.27,44.29,44.24,44.28,27000.0,22.3963,22.4064,22.3811,22.4013,27000.0
2007-04-19 11:55:00,44.27,44.27,44.22,44.25,35200.0,22.3963,22.3963,22.371,22.3862,35200.0
2007-04-19 12:00:00,44.24,44.26,44.2,44.2,27200.0,22.3811,22.3912,22.3609,22.3609,27200.0
2007-04-19 12:05:00,44.2,44.23,44.15,44.21,41800.0,22.3609,22.376,22.3356,22.3659,41800.0
2007-04-19 12:10:00,44.2,44.2,44.12,44.16,21200.0,22.3609,22.3609,22.3204,22.3406,21200.0
2007-04-19 12:15:00,44.17,44.25,44.16,44.25,23600.0,22.3457,22.3862,22.3406,22.3862,23600.0
2007-04-19 12:20:00,44.25,44.26,44.24,44.26,19400.0,22.3862,22.3912,22.3811,22.3912,19400.0
2007-04-19 12:25:00,44.26,44.26,44.24,44.24,6800.0,22.3912,22.3912,22.3811,22.3811,6800.0
2007-04-19 12:30:00,44.23,44.23,44.22,44.23,8000.0,22.376,22.376,22.371,22.376,8000.0
2007-04-19 12:35:00,44.22,44.23,44.21,44.22,4800.0,22.371,22.376,22.3659,22.371,4800.0
2007-04-19 12:40:00,44.22,44.23,44.21,44.23,5600.0,22.371,22.376,22.3659,22.376,5600.0
2007-04-19 12:45:00,44.23,44.24,44.23,44.24,3800.0,22.376,22.3811,22.376,22.3811,3800.0
2007-04-19 12:50:00,44.24,44.25,44.24,44.24,8400.0,22.3811,22.3862,22.3811,22.3811,8400.0
2007-04-19 12:55:00,44.24,44.25,44.23,44.24,7400.0,22.3811,22.3862,22.376,22.3811,7400.0
2007-04-19 13:00:00,44.24,44.26,44.24,44.25,5600.0,22.3811,22.3912,22.3811,22.3862,5600.0
2007-04-19 13:05:00,44.25,44.26,44.24,44.24,9600.0,22.3862,22.3912,22.3811,22.3811,9600.0
2007-04-19 13:10:00,44.24,44.27,44.24,44.27,8000.0,22.3811,22.3963,22.3811,22.3963,8000.0
2007-04-19 13:15:00,44.26,44.26,44.23,44.24,10200.0,22.3912,22.3912,22.376,22.3811,10200.0
2007-04-19 13:20:00,44.25,44.25,44.22,44.24,4400.0,22.3862,22.3862,22.371,22.3811,4400.0
2007-04-19 13:25:00,44.24,44.27,44.24,44.27,4800.0,22.3811,22.3963,22.3811,22.3963,4800.0
2007-04-19 13:30:00,44.28,44.3,44.28,44.29,3000.0,22.4013,22.4115,22.4013,22.4064,3000.0
2007-04-19 13:35:00,44.3,44.33,44.29,44.33,6200.0,22.4115,22.4266,22.4064,22.4266,6200.0
2007-04-19 13:40:00,44.33,44.35,44.33,44.35,4400.0,22.4266,22.4367,22.4266,22.4367,4400.0
2007-04-19 13:45:00,44.36,44.38,44.36,44.37,9400.0,22.4418,22.4519,22.4418,22.4469,9400.0
2007-04-19 13:50:00,44.37,44.39,44.37,44.39,11800.0,22.4469,22.457,22.4469,22.457,11800.0
2007-04-19 13:55:00,44.38,44.4,44.38,44.38,3200.0,22.4519,22.462,22.4519,22.4519,3200.0
2007-04-19 14:00:00,44.38,44.4,44.38,44.38,6000.0,22.4519,22.462,22.4519,22.4519,6000.0
2007-04-19 14:05:00,44.38,44.38,44.37,44.37,2600.0,22.4519,22.4519,22.4469,22.4469,2600.0
2007-04-19 14:10:00,44.38,44.38,44.32,44.32,15600.0,22.4519,22.4519,22.4216,22.4216,15600.0
2007-04-19 14:15:00,44.33,44.33,44.26,44.3,11600.0,22.4266,22.4266,22.3912,22.4115,11600.0
2007-04-19 14:20:00,44.31,44.31,44.3,44.3,12200.0,22.4165,22.4165,22.4115,22.4115,12200.0
2007-04-19 14:25:00,44.3,44.33,44.3,44.32,7800.0,22.4115,22.4266,22.4115,22.4216,7800.0
2007-04-19 14:30:00,44.32,44.32,44.27,44.27,27000.0,22.4216,22.4216,22.3963,22.3963,27000.0
2007-04-19 14:35:00,44.27,44.27,44.25,44.26,12000.0,22.3963,22.3963,22.3862,22.3912,12000.0
2007-04-19 14:40:00,44.26,44.26,44.23,44.24,9800.0,22.3912,22.3912,22.376,22.3811,9800.0
2007-04-19 14:45:00,44.24,44.24,44.23,44.24,8400.0,22.3811,22.3811,22.376,22.3811,8400.0
2007-04-19 14:50:00,44.24,44.24,44.22,44.24,7200.0,22.3811,22.3811,22.371,22.3811,7200.0
2007-04-19 14:55:00,44.24,44.24,44.21,44.21,11400.0,22.3811,22.3811,22.3659,22.3659,11400.0
2007-04-19 15:00:00,44.21,44.22,44.19,44.2,19600.0,22.3659,22.371,22.3558,22.3609,19600.0
2007-04-19 15:05:00,44.2,44.24,44.19,44.24,13800.0,22.3609,22.3811,22.3558,22.3811,13800.0
2007-04-19 15:10:00,44.24,44.27,44.21,44.22,16000.0,22.3811,22.3963,22.3659,22.371,16000.0
2007-04-19 15:15:00,44.22,44.24,44.19,44.19,18200.0,22.371,22.3811,22.3558,22.3558,18200.0
2007-04-19 15:20:00,44.19,44.24,44.19,44.23,18400.0,22.3558,22.3811,22.3558,22.376,18400.0
2007-04-19 15:25:00,44.23,44.24,44.19,44.24,21600.0,22.376,22.3811,22.3558,22.3811,21600.0
2007-04-19 15:30:00,44.25,44.25,44.19,44.21,19000.0,22.3862,22.3862,22.3558,22.3659,19000.0
2007-04-19 15:35:00,44.21,44.23,44.13,44.16,28200.0,22.3659,22.376,22.3255,22.3406,28200.0
2007-04-19 15:40:00,44.15,44.18,44.15,44.16,42800.0,22.3356,22.3507,22.3356,22.3406,42800.0
2007-04-19 15:45:00,44.16,44.17,44.14,44.16,30600.0,22.3406,22.3457,22.3305,22.3406,30600.0
2007-04-19 15:50:00,44.16,44.19,44.15,44.17,47200.0,22.3406,22.3558,22.3356,22.3457,47200.0
2007-04-19 15:55:00,44.18,44.2,44.15,44.16,67000.0,22.3507,22.3609,22.3356,22.3406,67000.0
2007-04-20 09:30:00,44.49,44.5,43.92,44.31,613600.0,22.5076,22.5126,22.2192,22.4165,613600.0
2007-04-20 09:35:00,44.33,44.44,44.26,44.27,74400.0,22.4266,22.4823,22.3912,22.3963,74400.0
2007-04-20 09:40:00,44.27,44.38,44.23,44.37,58600.0,22.3963,22.4519,22.376,22.4469,58600.0
2007-04-20 09:45:00,44.4,44.51,44.39,44.49,35600.0,22.462,22.5177,22.457,22.5076,35600.0
2007-04-20 09:50:00,44.48,44.54,44.43,44.54,35400.0,22.5025,22.5329,22.4772,22.5329,35400.0
2007-04-20 09:55:00,44.53,44.55,44.42,44.49,34000.0,22.5278,22.5379,22.4722,22.5076,34000.0
2007-04-20 10:00:00,44.5,44.53,44.46,44.51,50800.0,22.5126,22.5278,22.4924,22.5177,50800.0
2007-04-20 10:05:00,44.51,44.63,44.46,44.62,26400.0,22.5177,22.5784,22.4924,22.5733,26400.0
2007-04-20 10:10:00,44.61,44.78,44.61,44.77,58000.0,22.5683,22.6543,22.5683,22.6492,58000.0
2007-04-20 10:15:00,44.77,44.77,44.72,44.72,35400.0,22.6492,22.6492,22.6239,22.6239,35400.0
2007-04-20 10:20:00,44.72,44.88,44.7,44.87,84000.0,22.6239,22.7049,22.6138,22.6998,84000.0
2007-04-20 10:25:00,44.87,44.87,44.74,44.76,84800.0,22.6998,22.6998,22.6341,22.6442,84800.0
2007-04-20 10:30:00,44.76,44.76,44.66,44.66,33400.0,22.6442,22.6442,22.5936,22.5936,33400.0
2007-04-20 10:35:00,44.66,44.66,44.59,44.59,17000.0,22.5936,22.5936,22.5582,22.5582,17000.0
2007-04-20 10:40:00,44.59,44.6,44.52,44.54,34400.0,22.5582,22.5632,22.5228,22.5329,34400.0
2007-04-20 10:45:00,44.53,44.56,44.5,44.56,17800.0,22.5278,22.543,22.5126,22.543,17800.0
2007-04-20 10:50:00,44.56,44.61,44.56,44.57,19400.0,22.543,22.5683,22.543,22.548,19400.0
2007-04-20 10:55:00,44.57,44.57,44.47,44.51,15200.0,22.548,22.548,22.4975,22.5177,15200.0
2007-04-20 11:00:00,44.51,44.53,44.49,44.53,12600.0,22.5177,22.5278,22.5076,22.5278,12600.0
2007-04-20 11:05:00,44.54,44.55,44.51,44.51,8400.0,22.5329,22.5379,22.5177,22.5177,8400.0
2007-04-20 11:10:00,44.52,44.52,44.49,44.49,10800.0,22.5228,22.5228,22.5076,22.5076,10800.0
2007-04-20 11:15:00,44.49,44.52,44.49,44.51,10200.0,22.5076,22.5228,22.5076,22.5177,10200.0
2007-04-20 11:20:00,44.52,44.56,44.47,44.48,27000.0,22.5228,22.543,22.4975,22.5025,27000.0
2007-04-20 11:25:00,44.48,44.53,44.48,44.52,10200.0,22.5025,22.5278,22.5025,22.5228,10200.0
2007-04-20 11:30:00,44.52,44.57,44.52,44.55,17800.0,22.5228,22.548,22.5228,22.5379,17800.0
2007-04-20 11:35:00,44.54,44.54,44.38,44.4,18600.0,22.5329,22.5329,22.4519,22.462,18600.0
2007-04-20 11:40:00,44.41,44.5,44.4,44.48,17800.0,22.4671,22.5126,22.462,22.5025,17800.0
2007-04-20 11:45:00,44.48,44.48,44.44,44.45,8000.0,22.5025,22.5025,22.4823,22.4873,8000.0
2007-04-20 11:50:00,44.46,44.49,44.46,44.48,8200.0,22.4924,22.5076,22.4924,22.5025,8200.0
2007-04-20 11:55:00,44.48,44.49,44.44,44.46,8600.0,22.5025,22.5076,22.4823,22.4924,8600.0
2007-04-20 12:00:00,44.46,44.48,44.45,44.48,8800.0,22.4924,22.5025,22.4873,22.5025,8800.0
2007-04-20 12:05:00,44.48,44.48,44.47,44.48,7400.0,22.5025,22.5025,22.4975,22.5025,7400.0
2007-04-20 12:10:00,44.48,44.53,44.48,44.52,12400.0,22.5025,22.5278,22.5025,22.5228,12400.0
2007-04-20 12:15:00,44.52,44.52,44.47,44.48,6600.0,22.5228,22.5228,22.4975,22.5025,6600.0
2007-04-20 12:20:00,44.47,44.49,44.47,44.49,7200.0,22.4975,22.5076,22.4975,22.5076,7200.0
2007-04-20 12:25:00,44.48,44.51,44.48,44.51,11000.0,22.5025,22.5177,22.5025,22.5177,11000.0
2007-04-20 12:30:00,44.5,44.5,44.46,44.46,5400.0,22.5126,22.5126,22.4924,22.4924,5400.0
2007-04-20 12:35:00,44.45,44.45,44.38,44.4,15400.0,22.4873,22.4873,22.4519,22.462,15400.0
2007-04-20 12:40:00,44.4,44.4,44.38,44.39,11000.0,22.462,22.462,22.4519,22.457,11000.0
2007-04-20 12:45:00,44.39,44.45,44.39,44.45,9600.0,22.457,22.4873,22.457,22.4873,9600.0
2007-04-20 12:50:00,44.45,44.47,44.45,44.46,6600.0,22.4873,22.4975,22.4873,22.4924,6600.0
2007-04-20 12:55:00,44.46,44.48,44.4,44.4,24600.0,22.4924,22.5025,22.462,22.462,24600.0
2007-04-20 13:00:00,44.41,44.41,44.36,44.36,6800.0,22.4671,22.4671,22.4418,22.4418,6800.0
2007-04-20 13:05:00,44.37,44.37,44.35,44.35,6200.0,22.4469,22.4469,22.4367,22.4367,6200.0
2007-04-20 13:10:00,44.35,44.38,44.35,44.37,9200.0,22.4367,22.4519,22.4367,22.4469,9200.0
2007-04-20 13:15:00,44.38,44.4,44.37,44.39,15000.0,22.4519,22.462,22.4469,22.457,15000.0
2007-04-20 13:20:00,44.38,44.43,44.38,44.42,19200.0,22.4519,22.4772,22.4519,22.4722,19200.0
2007-04-20 13:25:00,44.42,44.42,44.38,44.38,9400.0,22.4722,22.4722,22.4519,22.4519,9400.0
2007-04-20 13:30:00,44.38,44.43,44.38,44.4,14400.0,22.4519,22.4772,22.4519,22.462,14400.0
2007-04-20 13:35:00,44.4,44.41,44.38,44.4,6600.0,22.462,22.4671,22.4519,22.462,6600.0
2007-04-20 13:40:00,44.39,44.43,44.39,44.43,10600.0,22.457,22.4772,22.457,22.4772,10600.0
2007-04-20 13:45:00,44.43,44.44,44.4,44.44,8200.0,22.4772,22.4823,22.462,22.4823,8200.0
2007-04-20 13:50:00,44.44,44.46,44.43,44.45,5200.0,22.4823,22.4924,22.4772,22.4873,5200.0
2007-04-20 13:55:00,44.45,44.49,44.45,44.49,4800.0,22.4873,22.5076,22.4873,22.5076,4800.0
2007-04-20 14:00:00,44.48,44.51,44.47,44.5,14000.0,22.5025,22.5177,22.4975,22.5126,14000.0
2007-04-20 14:05:00,44.51,44.52,44.46,44.5,23400.0,22.5177,22.5228,22.4924,22.5126,23400.0
2007-04-20 14:10:00,44.5,44.51,44.47,44.5,12200.0,22.5126,22.5177,22.4975,22.5126,12200.0
2007-04-20 14:15:00,44.49,44.52,44.49,44.51,12400.0,22.5076,22.5228,22.5076,22.5177,12400.0
2007-04-20 14:20:00,44.52,44.52,44.49,44.49,7800.0,22.5228,22.5228,22.5076,22.5076,7800.0
2007-04-20 14:25:00,44.49,44.49,44.49,44.49,8800.0,22.5076,22.5076,22.5076,22.5076,8800.0
2007-04-20 14:30:00,44.48,44.48,44.43,44.47,19200.0,22.5025,22.5025,22.4772,22.4975,19200.0
2007-04-20 14:35:00,44.48,44.48,44.47,44.48,8000.0,22.5025,22.5025,22.4975,22.5025,8000.0
2007-04-20 14:40:00,44.48,44.51,44.48,44.51,14800.0,22.5025,22.5177,22.5025,22.5177,14800.0
2007-04-20 14:45:00,44.49,44.51,44.47,44.47,19200.0,22.5076,22.5177,22.4975,22.4975,19200.0
2007-04-20 14:50:00,44.47,44.47,44.35,44.35,24200.0,22.4975,22.4975,22.4367,22.4367,24200.0
2007-04-20 14:55:00,44.35,44.37,44.31,44.35,36800.0,22.4367,22.4469,22.4165,22.4367,36800.0
2007-04-20 15:00:00,44.35,44.35,44.33,44.35,29200.0,22.4367,22.4367,22.4266,22.4367,29200.0
2007-04-20 15:05:00,44.36,44.4,44.36,44.4,17400.0,22.4418,22.462,22.4418,22.462,17400.0
2007-04-20 15:10:00,44.39,44.44,44.39,44.43,10400.0,22.457,22.4823,22.457,22.4772,10400.0
2007-04-20 15:15:00,44.43,44.43,44.32,44.35,24000.0,22.4772,22.4772,22.4216,22.4367,24000.0
2007-04-20 15:20:00,44.35,44.4,44.32,44.38,27200.0,22.4367,22.462,22.4216,22.4519,27200.0
2007-04-20 15:25:00,44.38,44.4,44.35,44.38,17000.0,22.4519,22.462,22.4367,22.4519,17000.0
2007-04-20 15:30:00,44.37,44.38,44.33,44.36,22800.0,22.4469,22.4519,22.4266,22.4418,22800.0
2007-04-20 15:35:00,44.35,44.43,44.35,44.42,22800.0,22.4367,22.4772,22.4367,22.4722,22800.0
2007-04-20 15:40:00,44.43,44.54,44.43,44.51,59200.0,22.4772,22.5329,22.4772,22.5177,59200.0
2007-04-20 15:45:00,44.5,44.55,44.49,44.5,42000.0,22.5126,22.5379,22.5076,22.5126,42000.0
2007-04-20 15:50:00,44.5,44.51,44.49,44.5,71000.0,22.5126,22.5177,22.5076,22.5126,71000.0
2007-04-20 15:55:00,44.5,44.55,44.49,44.53,95600.0,22.5126,22.5379,22.5076,22.5278,95600.0
2007-04-23 09:30:00,44.47,44.54,44.23,44.31,51800.0,22.4975,22.5329,22.376,22.4165,51800.0
2007-04-23 09:35:00,44.37,44.63,44.33,44.58,28200.0,22.4469,22.5784,22.4266,22.5531,28200.0
2007-04-23 09:40:00,44.56,44.6,44.44,44.57,46400.0,22.543,22.5632,22.4823,22.548,46400.0
2007-04-23 09:45:00,44.6,44.6,44.47,44.52,25400.0,22.5632,22.5632,22.4975,22.5228,25400.0
2007-04-23 09:50:00,44.55,44.6,44.4,44.58,22600.0,22.5379,22.5632,22.462,22.5531,22600.0
2007-04-23 09:55:00,44.58,44.68,44.53,44.65,23600.0,22.5531,22.6037,22.5278,22.5885,23600.0
2007-04-23 10:00:00,44.67,44.76,44.66,44.71,33400.0,22.5986,22.6442,22.5936,22.6189,33400.0
2007-04-23 10:05:00,44.72,44.78,44.7,44.74,34800.0,22.6239,22.6543,22.6138,22.6341,34800.0
2007-04-23 10:10:00,44.71,44.85,44.71,44.85,21600.0,22.6189,22.6897,22.6189,22.6897,21600.0
2007-04-23 10:15:00,44.85,44.97,44.84,44.96,56800.0,22.6897,22.7504,22.6846,22.7453,56800.0
2007-04-23 10:20:00,44.96,44.97,44.92,44.93,19400.0,22.7453,22.7504,22.7251,22.7302,19400.0
2007-04-23 10:25:00,44.91,44.93,44.9,44.93,15400.0,22.7201,22.7302,22.715,22.7302,15400.0
2007-04-23 10:30:00,44.92,44.99,44.92,44.98,17600.0,22.7251,22.7605,22.7251,22.7555,17600.0
2007-04-23 10:35:00,44.98,44.98,44.94,44.97,20200.0,22.7555,22.7555,22.7352,22.7504,20200.0
2007-04-23 10:40:00,44.94,45.0,44.91,44.99,22200.0,22.7352,22.7656,22.7201,22.7605,22200.0
2007-04-23 10:45:00,44.99,45.06,44.96,45.06,39000.0,22.7605,22.7959,22.7453,22.7959,39000.0
2007-04-23 10:50:00,45.06,45.08,45.03,45.04,35000.0,22.7959,22.8061,22.7808,22.7858,35000.0
2007-04-23 10:55:00,45.02,45.06,44.99,45.06,46200.0,22.7757,22.7959,22.7605,22.7959,46200.0
2007-04-23 11:00:00,45.04,45.06,44.99,44.99,36600.0,22.7858,22.7959,22.7605,22.7605,36600.0
2007-04-23 11:05:00,44.99,45.0,44.92,44.93,22600.0,22.7605,22.7656,22.7251,22.7302,22600.0
2007-04-23 11:10:00,44.94,44.99,44.93,44.99,10400.0,22.7352,22.7605,22.7302,22.7605,10400.0
2007-04-23 11:15:00,44.99,45.01,44.99,44.99,40400.0,22.7605,22.7706,22.7605,22.7605,40400.0
2007-04-23 11:20:00,44.98,45.0,44.97,45.0,13200.0,22.7555,22.7656,22.7504,22.7656,13200.0
2007-04-23 11:25:00,45.0,45.09,44.99,45.09,39400.0,22.7656,22.8111,22.7605,22.8111,39400.0
2007-04-23 11:30:00,45.09,45.18,45.09,45.16,46600.0,22.8111,22.8566,22.8111,22.8465,46600.0
2007-04-23 11:35:00,45.16,45.17,45.14,45.15,37600.0,22.8465,22.8516,22.8364,22.8415,37600.0
2007-04-23 11:40:00,45.16,45.21,45.14,45.21,53800.0,22.8465,22.8718,22.8364,22.8718,53800.0
2007-04-23 11:45:00,45.22,45.23,45.08,45.1,86000.0,22.8769,22.8819,22.8061,22.8162,86000.0
2007-04-23 11:50:00,45.11,45.21,45.11,45.17,64600.0,22.8212,22.8718,22.8212,22.8516,64600.0
2007-04-23 11:55:00,45.17,45.19,45.07,45.1,52200.0,22.8516,22.8617,22.801,22.8162,52200.0
2007-04-23 12:00:00,45.1,45.21,45.09,45.17,48600.0,22.8162,22.8718,22.8111,22.8516,48600.0
2007-04-23 12:05:00,45.16,45.16,45.13,45.14,17600.0,22.8465,22.8465,22.8314,22.8364,17600.0
2007-04-23 12:10:00,45.14,45.19,45.14,45.18,23000.0,22.8364,22.8617,22.8364,22.8566,23000.0
2007-04-23 12:15:00,45.18,45.19,45.15,45.18,21000.0,22.8566,22.8617,22.8415,22.8566,21000.0
2007-04-23 12:20:00,45.19,45.22,45.17,45.19,25800.0,22.8617,22.8769,22.8516,22.8617,25800.0
2007-04-23 12:25:00,45.2,45.22,45.17,45.19,27400.0,22.8668,22.8769,22.8516,22.8617,27400.0
2007-04-23 12:30:00,45.19,45.22,45.18,45.21,18000.0,22.8617,22.8769,22.8566,22.8718,18000.0
2007-04-23 12:35:00,45.21,45.23,45.2,45.23,13200.0,22.8718,22.8819,22.8668,22.8819,13200.0
2007-04-23 12:40:00,45.23,45.27,45.23,45.25,24800.0,22.8819,22.9022,22.8819,22.8921,24800.0
2007-04-23 12:45:00,45.26,45.26,45.21,45.22,19600.0,22.8971,22.8971,22.8718,22.8769,19600.0
2007-04-23 12:50:00,45.22,45.23,45.22,45.23,49400.0,22.8769,22.8819,22.8769,22.8819,49400.0
2007-04-23 12:55:00,45.23,45.24,45.2,45.24,66400.0,22.8819,22.887,22.8668,22.887,66400.0
2007-04-23 13:00:00,45.25,45.25,45.23,45.23,10600.0,22.8921,22.8921,22.8819,22.8819,10600.0
2007-04-23 13:05:00,45.23,45.23,45.2,45.2,4800.0,22.8819,22.8819,22.8668,22.8668,4800.0
2007-04-23 13:10:00,45.2,45.24,45.2,45.24,7200.0,22.8668,22.887,22.8668,22.887,7200.0
2007-04-23 13:15:00,45.23,45.24,45.21,45.22,22800.0,22.8819,22.887,22.8718,22.8769,22800.0
2007-04-23 13:20:00,45.22,45.24,45.21,45.21,20800.0,22.8769,22.887,22.8718,22.8718,20800.0
2007-04-23 13:25:00,45.21,45.22,45.2,45.21,19600.0,22.8718,22.8769,22.8668,22.8718,19600.0
2007-04-23 13:30:00,45.21,45.22,45.19,45.21,9400.0,22.8718,22.8769,22.8617,22.8718,9400.0
2007-04-23 13:35:00,45.21,45.21,45.18,45.19,16600.0,22.8718,22.8718,22.8566,22.8617,16600.0
2007-04-23 13:40:00,45.19,45.19,45.12,45.14,28200.0,22.8617,22.8617,22.8263,22.8364,28200.0
2007-04-23 13:45:00,45.14,45.16,45.14,45.15,14000.0,22.8364,22.8465,22.8364,22.8415,14000.0
2007-04-23 13:50:00,45.15,45.17,45.1,45.1,25800.0,22.8415,22.8516,22.8162,22.8162,25800.0
2007-04-23 13:55:00,45.1,45.14,45.1,45.13,14800.0,22.8162,22.8364,22.8162,22.8314,14800.0
2007-04-23 14:00:00,45.13,45.13,45.06,45.09,33000.0,22.8314,22.8314,22.7959,22.8111,33000.0
2007-04-23 14:05:00,45.09,45.09,45.02,45.04,26400.0,22.8111,22.8111,22.7757,22.7858,26400.0
2007-04-23 14:10:00,45.05,45.08,45.01,45.02,33000.0,22.7909,22.8061,22.7706,22.7757,33000.0
2007-04-23 14:15:00,45.02,45.02,44.98,44.99,44200.0,22.7757,22.7757,22.7555,22.7605,44200.0
2007-04-23 14:20:00,44.98,44.99,44.89,44.9,33200.0,22.7555,22.7605,22.7099,22.715,33200.0
2007-04-23 14:25:00,44.89,44.97,44.87,44.9,133000.0,22.7099,22.7504,22.6998,22.715,133000.0
2007-04-23 14:30:00,44.9,44.96,44.89,44.89,34800.0,22.715,22.7453,22.7099,22.7099,34800.0
2007-04-23 14:35:00,44.9,44.93,44.87,44.92,30600.0,22.715,22.7302,22.6998,22.7251,30600.0
2007-04-23 14:40:00,44.93,44.99,44.93,44.99,25600.0,22.7302,22.7605,22.7302,22.7605,25600.0
2007-04-23 14:45:00,44.99,45.02,44.98,45.0,49600.0,22.7605,22.7757,22.7555,22.7656,49600.0
2007-04-23 14:50:00,44.99,45.06,44.99,45.06,100000.0,22.7605,22.7959,22.7605,22.7959,100000.0
2007-04-23 14:55:00,45.01,45.05,44.99,45.01,27000.0,22.7706,22.7909,22.7605,22.7706,27000.0
2007-04-23 15:00:00,44.99,44.99,44.94,44.96,25000.0,22.7605,22.7605,22.7352,22.7453,25000.0
2007-04-23 15:05:00,44.95,44.96,44.94,44.95,18200.0,22.7403,22.7453,22.7352,22.7403,18200.0
2007-04-23 15:10:00,44.95,44.95,44.92,44.92,23600.0,22.7403,22.7403,22.7251,22.7251,23600.0
2007-04-23 15:15:00,44.93,44.93,44.86,44.9,69800.0,22.7302,22.7302,22.6948,22.715,69800.0
2007-04-23 15:20:00,44.89,44.89,44.84,44.84,73400.0,22.7099,22.7099,22.6846,22.6846,73400.0
2007-04-23 15:25:00,44.85,44.95,44.85,44.92,64800.0,22.6897,22.7403,22.6897,22.7251,64800.0
2007-04-23 15:30:00,44.92,44.93,44.89,44.9,28600.0,22.7251,22.7302,22.7099,22.715,28600.0
2007-04-23 15:35:00,44.88,44.94,44.88,44.92,31000.0,22.7049,22.7352,22.7049,22.7251,31000.0
2007-04-23 15:40:00,44.91,44.91,44.88,44.88,40800.0,22.7201,22.7201,22.7049,22.7049,40800.0
2007-04-23 15:45:00,44.88,44.88,44.81,44.85,58800.0,22.7049,22.7049,22.6695,22.6897,58800.0
2007-04-23 15:50:00,44.85,44.91,44.85,44.88,31400.0,22.6897,22.7201,22.6897,22.7049,31400.0
2007-04-23 15:55:00,44.88,44.93,44.87,44.88,36200.0,22.7049,22.7302,22.6998,22.7049,36200.0
2007-04-24 09:30:00,45.05,45.08,44.96,45.07,35600.0,22.7909,22.8061,22.7453,22.801,35600.0
2007-04-24 09:35:00,45.07,45.22,45.02,45.12,27800.0,22.801,22.8769,22.7757,22.8263,27800.0
2007-04-24 09:40:00,45.11,45.12,45.03,45.09,27000.0,22.8212,22.8263,22.7808,22.8111,27000.0
2007-04-24 09:45:00,45.07,45.13,45.01,45.05,62200.0,22.801,22.8314,22.7706,22.7909,62200.0
2007-04-24 09:50:00,45.06,45.08,45.04,45.04,18400.0,22.7959,22.8061,22.7858,22.7858,18400.0
2007-04-24 09:55:00,45.05,45.07,45.02,45.07,16400.0,22.7909,22.801,22.7757,22.801,16400.0
2007-04-24 10:00:00,45.07,45.08,44.98,45.03,86600.0,22.801,22.8061,22.7555,22.7808,86600.0
2007-04-24 10:05:00,45.02,45.06,44.99,45.02,47400.0,22.7757,22.7959,22.7605,22.7757,47400.0
2007-04-24 10:10:00,45.02,45.05,45.02,45.05,20000.0,22.7757,22.7909,22.7757,22.7909,20000.0
2007-04-24 10:15:00,45.05,45.13,45.05,45.13,43400.0,22.7909,22.8314,22.7909,22.8314,43400.0
2007-04-24 10:20:00,45.12,45.13,45.07,45.1,23800.0,22.8263,22.8314,22.801,22.8162,23800.0
2007-04-24 10:25:00,45.1,45.12,45.09,45.12,23000.0,22.8162,22.8263,22.8111,22.8263,23000.0
2007-04-24 10:30:00,45.1,45.11,45.07,45.09,25800.0,22.8162,22.8212,22.801,22.8111,25800.0
2007-04-24 10:35:00,45.09,45.1,45.08,45.1,16600.0,22.8111,22.8162,22.8061,22.8162,16600.0
2007-04-24 10:40:00,45.09,45.1,45.06,45.08,18400.0,22.8111,22.8162,22.7959,22.8061,18400.0
2007-04-24 10:45:00,45.07,45.09,45.06,45.08,20200.0,22.801,22.8111,22.7959,22.8061,20200.0
2007-04-24 10:50:00,45.08,45.09,45.03,45.05,17000.0,22.8061,22.8111,22.7808,22.7909,17000.0
2007-04-24 10:55:00,45.05,45.09,45.05,45.08,12600.0,22.7909,22.8111,22.7909,22.8061,12600.0
2007-04-24 11:00:00,45.07,45.08,45.05,45.05,42200.0,22.801,22.8061,22.7909,22.7909,42200.0
2007-04-24 11:05:00,45.05,45.06,45.03,45.04,21000.0,22.7909,22.7959,22.7808,22.7858,21000.0
2007-04-24 11:10:00,45.04,45.05,44.99,44.99,24800.0,22.7858,22.7909,22.7605,22.7605,24800.0
2007-04-24 11:15:00,44.99,45.01,44.92,44.94,19400.0,22.7605,22.7706,22.7251,22.7352,19400.0
2007-04-24 11:20:00,44.94,44.96,44.93,44.94,14600.0,22.7352,22.7453,22.7302,22.7352,14600.0
2007-04-24 11:25:00,44.93,44.98,44.93,44.98,13000.0,22.7302,22.7555,22.7302,22.7555,13000.0
2007-04-24 11:30:00,44.99,45.01,44.98,45.01,16800.0,22.7605,22.7706,22.7555,22.7706,16800.0
2007-04-24 11:35:00,45.01,45.02,44.99,45.01,12000.0,22.7706,22.7757,22.7605,22.7706,12000.0
2007-04-24 11:40:00,45.01,45.06,45.01,45.04,23200.0,22.7706,22.7959,22.7706,22.7858,23200.0
2007-04-24 11:45:00,45.05,45.06,45.02,45.06,13000.0,22.7909,22.7959,22.7757,22.7959,13000.0
2007-04-24 11:50:00,45.07,45.1,45.07,45.1,22600.0,22.801,22.8162,22.801,22.8162,22600.0
2007-04-24 11:55:00,45.1,45.1,45.06,45.06,26400.0,22.8162,22.8162,22.7959,22.7959,26400.0
2007-04-24 12:00:00,45.07,45.11,45.05,45.08,22600.0,22.801,22.8212,22.7909,22.8061,22600.0
2007-04-24 12:05:00,45.08,45.12,45.08,45.12,50200.0,22.8061,22.8263,22.8061,22.8263,50200.0
2007-04-24 12:10:00,45.12,45.13,45.09,45.09,19800.0,22.8263,22.8314,22.8111,22.8111,19800.0
2007-04-24 12:15:00,45.09,45.11,45.09,45.11,12200.0,22.8111,22.8212,22.8111,22.8212,12200.0
2007-04-24 12:20:00,45.11,45.17,45.11,45.17,33600.0,22.8212,22.8516,22.8212,22.8516,33600.0
2007-04-24 12:25:00,45.17,45.22,45.15,45.21,29600.0,22.8516,22.8769,22.8415,22.8718,29600.0
2007-04-24 12:30:00,45.2,45.27,45.2,45.27,21800.0,22.8668,22.9022,22.8668,22.9022,21800.0
2007-04-24 12:35:00,45.27,45.29,45.26,45.27,12400.0,22.9022,22.9123,22.8971,22.9022,12400.0
2007-04-24 12:40:00,45.28,45.29,45.27,45.29,10600.0,22.9072,22.9123,22.9022,22.9123,10600.0
2007-04-24 12:45:00,45.3,45.3,45.24,45.24,14800.0,22.9174,22.9174,22.887,22.887,14800.0
2007-04-24 12:50:00,45.24,45.27,45.24,45.26,16200.0,22.887,22.9022,22.887,22.8971,16200.0
2007-04-24 12:55:00,45.26,45.26,45.23,45.24,5400.0,22.8971,22.8971,22.8819,22.887,5400.0
2007-04-24 13:00:00,45.24,45.24,45.21,45.21,6600.0,22.887,22.887,22.8718,22.8718,6600.0
2007-04-24 13:05:00,45.21,45.21,45.18,45.19,11200.0,22.8718,22.8718,22.8566,22.8617,11200.0
2007-04-24 13:10:00,45.19,45.2,45.17,45.17,17800.0,22.8617,22.8668,22.8516,22.8516,17800.0
2007-04-24 13:15:00,45.17,45.19,45.15,45.18,12800.0,22.8516,22.8617,22.8415,22.8566,12800.0
2007-04-24 13:20:00,45.18,45.18,45.13,45.13,10600.0,22.8566,22.8566,22.8314,22.8314,10600.0
2007-04-24 13:25:00,45.13,45.21,45.13,45.19,13800.0,22.8314,22.8718,22.8314,22.8617,13800.0
2007-04-24 13:30:00,45.19,45.23,45.19,45.23,17600.0,22.8617,22.8819,22.8617,22.8819,17600.0
2007-04-24 13:35:00,45.24,45.27,45.24,45.27,21400.0,22.887,22.9022,22.887,22.9022,21400.0
2007-04-24 13:40:00,45.27,45.27,45.26,45.27,7600.0,22.9022,22.9022,22.8971,22.9022,7600.0
2007-04-24 13:45:00,45.27,45.29,45.27,45.29,11600.0,22.9022,22.9123,22.9022,22.9123,11600.0
2007-04-24 13:50:00,45.29,45.3,45.27,45.29,6800.0,22.9123,22.9174,22.9022,22.9123,6800.0
2007-04-24 13:55:00,45.29,45.31,45.27,45.27,19800.0,22.9123,22.9224,22.9022,22.9022,19800.0
2007-04-24 14:00:00,45.27,45.29,45.27,45.29,11200.0,22.9022,22.9123,22.9022,22.9123,11200.0
2007-04-24 14:05:00,45.29,45.33,45.29,45.33,13200.0,22.9123,22.9325,22.9123,22.9325,13200.0
2007-04-24 14:10:00,45.33,45.35,45.31,45.34,28000.0,22.9325,22.9427,22.9224,22.9376,28000.0
2007-04-24 14:15:00,45.34,45.35,45.28,45.29,13600.0,22.9376,22.9427,22.9072,22.9123,13600.0
2007-04-24 14:20:00,45.3,45.31,45.2,45.21,26000.0,22.9174,22.9224,22.8668,22.8718,26000.0
2007-04-24 14:25:00,45.22,45.28,45.22,45.28,16800.0,22.8769,22.9072,22.8769,22.9072,16800.0
2007-04-24 14:30:00,45.28,45.31,45.28,45.3,8400.0,22.9072,22.9224,22.9072,22.9174,8400.0
2007-04-24 14:35:00,45.3,45.35,45.3,45.34,12000.0,22.9174,22.9427,22.9174,22.9376,12000.0
2007-04-24 14:40:00,45.34,45.34,45.27,45.27,16000.0,22.9376,22.9376,22.9022,22.9022,16000.0
2007-04-24 14:45:00,45.27,45.3,45.26,45.29,7000.0,22.9022,22.9174,22.8971,22.9123,7000.0
2007-04-24 14:50:00,45.29,45.31,45.27,45.3,9000.0,22.9123,22.9224,22.9022,22.9174,9000.0
2007-04-24 14:55:00,45.3,45.32,45.3,45.31,8000.0,22.9174,22.9275,22.9174,22.9224,8000.0
2007-04-24 15:00:00,45.32,45.34,45.31,45.34,13400.0,22.9275,22.9376,22.9224,22.9376,13400.0
2007-04-24 15:05:00,45.34,45.35,45.3,45.3,13000.0,22.9376,22.9427,22.9174,22.9174,13000.0
2007-04-24 15:10:00,45.29,45.3,45.29,45.29,7200.0,22.9123,22.9174,22.9123,22.9123,7200.0
2007-04-24 15:15:00,45.29,45.3,45.26,45.26,8200.0,22.9123,22.9174,22.8971,22.8971,8200.0
2007-04-24 15:20:00,45.26,45.29,45.26,45.29,10400.0,22.8971,22.9123,22.8971,22.9123,10400.0
2007-04-24 15:25:00,45.29,45.31,45.28,45.29,12200.0,22.9123,22.9224,22.9072,22.9123,12200.0
2007-04-24 15:30:00,45.29,45.32,45.27,45.31,18800.0,22.9123,22.9275,22.9022,22.9224,18800.0
2007-04-24 15:35:00,45.31,45.33,45.3,45.31,17200.0,22.9224,22.9325,22.9174,22.9224,17200.0
2007-04-24 15:40:00,45.3,45.31,45.25,45.3,35000.0,22.9174,22.9224,22.8921,22.9174,35000.0
2007-04-24 15:45:00,45.3,45.3,45.25,45.25,33400.0,22.9174,22.9174,22.8921,22.8921,33400.0
2007-04-24 15:50:00,45.25,45.28,45.22,45.25,43800.0,22.8921,22.9072,22.8769,22.8921,43800.0
2007-04-24 15:55:00,45.25,45.27,45.22,45.23,107800.0,22.8921,22.9022,22.8769,22.8819,107800.0
2007-04-25 09:30:00,45.44,45.56,45.35,45.49,38800.0,22.9882,23.0489,22.9427,23.0135,38800.0
2007-04-25 09:35:00,45.57,45.58,45.27,45.41,94400.0,23.0539,23.059,22.9022,22.973,94400.0
2007-04-25 09:40:00,45.44,45.54,45.32,45.49,74000.0,22.9882,23.0388,22.9275,23.0135,74000.0
2007-04-25 09:45:00,45.49,45.51,45.39,45.41,32800.0,23.0135,23.0236,22.9629,22.973,32800.0
2007-04-25 09:50:00,45.41,45.44,45.38,45.42,9000.0,22.973,22.9882,22.9578,22.9781,9000.0
2007-04-25 09:55:00,45.42,45.55,45.42,45.52,29200.0,22.9781,23.0438,22.9781,23.0287,29200.0
2007-04-25 10:00:00,45.47,45.53,45.44,45.46,32200.0,23.0034,23.0337,22.9882,22.9983,32200.0
2007-04-25 10:05:00,45.46,45.49,45.36,45.37,52800.0,22.9983,23.0135,22.9477,22.9528,52800.0
2007-04-25 10:10:00,45.37,45.38,45.21,45.35,43200.0,22.9528,22.9578,22.8718,22.9427,43200.0
2007-04-25 10:15:00,45.35,45.35,45.24,45.3,23600.0,22.9427,22.9427,22.887,22.9174,23600.0
2007-04-25 10:20:00,45.3,45.33,45.27,45.33,7800.0,22.9174,22.9325,22.9022,22.9325,7800.0
2007-04-25 10:25:00,45.33,45.38,45.27,45.38,17800.0,22.9325,22.9578,22.9022,22.9578,17800.0
2007-04-25 10:30:00,45.4,45.4,45.31,45.33,20000.0,22.9679,22.9679,22.9224,22.9325,20000.0
2007-04-25 10:35:00,45.33,45.37,45.33,45.36,12000.0,22.9325,22.9528,22.9325,22.9477,12000.0
2007-04-25 10:40:00,45.36,45.41,45.34,45.41,12400.0,22.9477,22.973,22.9376,22.973,12400.0
2007-04-25 10:45:00,45.4,45.43,45.4,45.4,12800.0,22.9679,22.9831,22.9679,22.9679,12800.0
2007-04-25 10:50:00,45.43,45.46,45.43,45.46,6400.0,22.9831,22.9983,22.9831,22.9983,6400.0
2007-04-25 10:55:00,45.47,45.49,45.4,45.4,30000.0,23.0034,23.0135,22.9679,22.9679,30000.0
2007-04-25 11:00:00,45.4,45.43,45.38,45.38,13200.0,22.9679,22.9831,22.9578,22.9578,13200.0
2007-04-25 11:05:00,45.38,45.4,45.37,45.38,12200.0,22.9578,22.9679,22.9528,22.9578,12200.0
2007-04-25 11:10:00,45.38,45.38,45.34,45.35,10000.0,22.9578,22.9578,22.9376,22.9427,10000.0
2007-04-25 11:15:00,45.34,45.35,45.32,45.34,12400.0,22.9376,22.9427,22.9275,22.9376,12400.0
2007-04-25 11:20:00,45.35,45.35,45.34,45.34,7200.0,22.9427,22.9427,22.9376,22.9376,7200.0
2007-04-25 11:25:00,45.34,45.38,45.34,45.38,5600.0,22.9376,22.9578,22.9376,22.9578,5600.0
2007-04-25 11:30:00,45.38,45.44,45.38,45.43,12200.0,22.9578,22.9882,22.9578,22.9831,12200.0
2007-04-25 11:35:00,45.43,45.44,45.42,45.43,13200.0,22.9831,22.9882,22.9781,22.9831,13200.0
2007-04-25 11:40:00,45.43,45.43,45.4,45.4,8600.0,22.9831,22.9831,22.9679,22.9679,8600.0
2007-04-25 11:45:00,45.4,45.47,45.4,45.47,12000.0,22.9679,23.0034,22.9679,23.0034,12000.0
2007-04-25 11:50:00,45.47,45.47,45.45,45.45,14400.0,23.0034,23.0034,22.9932,22.9932,14400.0
2007-04-25 11:55:00,45.45,45.49,45.45,45.49,22600.0,22.9932,23.0135,22.9932,23.0135,22600.0
2007-04-25 12:00:00,45.48,45.51,45.43,45.44,26000.0,23.0084,23.0236,22.9831,22.9882,26000.0
2007-04-25 12:05:00,45.44,45.45,45.41,45.43,17000.0,22.9882,22.9932,22.973,22.9831,17000.0
2007-04-25 12:10:00,45.44,45.44,45.4,45.43,12200.0,22.9882,22.9882,22.9679,22.9831,12200.0
2007-04-25 12:15:00,45.42,45.43,45.38,45.4,26000.0,22.9781,22.9831,22.9578,22.9679,26000.0
2007-04-25 12:20:00,45.41,45.43,45.4,45.41,15800.0,22.973,22.9831,22.9679,22.973,15800.0
2007-04-25 12:25:00,45.4,45.41,45.37,45.38,9000.0,22.9679,22.973,22.9528,22.9578,9000.0
2007-04-25 12:30:00,45.38,45.38,45.34,45.36,23800.0,22.9578,22.9578,22.9376,22.9477,23800.0
2007-04-25 12:35:00,45.36,45.36,45.33,45.35,12800.0,22.9477,22.9477,22.9325,22.9427,12800.0
2007-04-25 12:40:00,45.35,45.35,45.33,45.34,25000.0,22.9427,22.9427,22.9325,22.9376,25000.0
2007-04-25 12:45:00,45.34,45.38,45.34,45.37,12200.0,22.9376,22.9578,22.9376,22.9528,12200.0
2007-04-25 12:50:00,45.37,45.38,45.34,45.34,14200.0,22.9528,22.9578,22.9376,22.9376,14200.0
2007-04-25 12:55:00,45.33,45.34,45.31,45.33,22600.0,22.9325,22.9376,22.9224,22.9325,22600.0
2007-04-25 13:00:00,45.33,45.33,45.3,45.31,12600.0,22.9325,22.9325,22.9174,22.9224,12600.0
2007-04-25 13:05:00,45.31,45.32,45.31,45.32,15200.0,22.9224,22.9275,22.9224,22.9275,15200.0
2007-04-25 13:10:00,45.32,45.32,45.31,45.31,8400.0,22.9275,22.9275,22.9224,22.9224,8400.0
2007-04-25 13:15:00,45.32,45.32,45.29,45.3,20000.0,22.9275,22.9275,22.9123,22.9174,20000.0
2007-04-25 13:20:00,45.3,45.3,45.28,45.29,15600.0,22.9174,22.9174,22.9072,22.9123,15600.0
2007-04-25 13:25:00,45.29,45.29,45.26,45.26,11400.0,22.9123,22.9123,22.8971,22.8971,11400.0
2007-04-25 13:30:00,45.25,45.26,45.24,45.26,13600.0,22.8921,22.8971,22.887,22.8971,13600.0
2007-04-25 13:35:00,45.26,45.26,45.24,45.24,18600.0,22.8971,22.8971,22.887,22.887,18600.0
2007-04-25 13:40:00,45.24,45.24,45.22,45.22,18000.0,22.887,22.887,22.8769,22.8769,18000.0
2007-04-25 13:45:00,45.22,45.23,45.21,45.21,23800.0,22.8769,22.8819,22.8718,22.8718,23800.0
2007-04-25 13:50:00,45.21,45.23,45.21,45.23,21600.0,22.8718,22.8819,22.8718,22.8819,21600.0
2007-04-25 13:55:00,45.23,45.27,45.23,45.27,51000.0,22.8819,22.9022,22.8819,22.9022,51000.0
2007-04-25 14:00:00,45.26,45.26,45.23,45.24,14600.0,22.8971,22.8971,22.8819,22.887,14600.0
2007-04-25 14:05:00,45.24,45.25,45.23,45.24,21000.0,22.887,22.8921,22.8819,22.887,21000.0
2007-04-25 14:10:00,45.24,45.24,45.22,45.23,10000.0,22.887,22.887,22.8769,22.8819,10000.0
2007-04-25 14:15:00,45.24,45.25,45.23,45.24,16000.0,22.887,22.8921,22.8819,22.887,16000.0
2007-04-25 14:20:00,45.24,45.24,45.2,45.21,18200.0,22.887,22.887,22.8668,22.8718,18200.0
2007-04-25 14:25:00,45.21,45.22,45.2,45.2,24000.0,22.8718,22.8769,22.8668,22.8668,24000.0
2007-04-25 14:30:00,45.2,45.21,45.19,45.21,22600.0,22.8668,22.8718,22.8617,22.8718,22600.0
2007-04-25 14:35:00,45.2,45.21,45.18,45.19,23800.0,22.8668,22.8718,22.8566,22.8617,23800.0
2007-04-25 14:40:00,45.18,45.19,45.17,45.19,23800.0,22.8566,22.8617,22.8516,22.8617,23800.0
2007-04-25 14:45:00,45.19,45.2,45.16,45.18,32000.0,22.8617,22.8668,22.8465,22.8566,32000.0
2007-04-25 14:50:00,45.18,45.2,45.16,45.17,20400.0,22.8566,22.8668,22.8465,22.8516,20400.0
2007-04-25 14:55:00,45.17,45.19,45.12,45.13,35600.0,22.8516,22.8617,22.8263,22.8314,35600.0
2007-04-25 15:00:00,45.13,45.17,45.13,45.15,44400.0,22.8314,22.8516,22.8314,22.8415,44400.0
2007-04-25 15:05:00,45.16,45.16,45.13,45.15,42000.0,22.8465,22.8465,22.8314,22.8415,42000.0
2007-04-25 15:10:00,45.14,45.15,45.1,45.11,30600.0,22.8364,22.8415,22.8162,22.8212,30600.0
2007-04-25 15:15:00,45.1,45.11,45.09,45.1,28600.0,22.8162,22.8212,22.8111,22.8162,28600.0
2007-04-25 15:20:00,45.1,45.16,45.1,45.16,34400.0,22.8162,22.8465,22.8162,22.8465,34400.0
2007-04-25 15:25:00,45.15,45.15,45.09,45.15,50000.0,22.8415,22.8415,22.8111,22.8415,50000.0
2007-04-25 15:30:00,45.14,45.17,45.13,45.17,44400.0,22.8364,22.8516,22.8314,22.8516,44400.0
2007-04-25 15:35:00,45.17,45.23,45.16,45.23,44000.0,22.8516,22.8819,22.8465,22.8819,44000.0
2007-04-25 15:40:00,45.23,45.26,45.17,45.18,51600.0,22.8819,22.8971,22.8516,22.8566,51600.0
2007-04-25 15:45:00,45.17,45.17,45.15,45.17,32600.0,22.8516,22.8516,22.8415,22.8516,32600.0
2007-04-25 15:50:00,45.17,45.23,45.17,45.21,68600.0,22.8516,22.8819,22.8516,22.8718,68600.0
2007-04-25 15:55:00,45.21,45.26,45.2,45.23,61600.0,22.8718,22.8971,22.8668,22.8819,61600.0
2007-04-26 09:30:00,44.88,46.66,44.88,45.13,77200.0,22.7049,23.6054,22.7049,22.8314,77200.0
2007-04-26 09:35:00,45.1,45.1,44.96,44.98,51400.0,22.8162,22.8162,22.7453,22.7555,51400.0
2007-04-26 09:40:00,44.98,45.16,44.98,45.07,66400.0,22.7555,22.8465,22.7555,22.801,66400.0
2007-04-26 09:45:00,45.08,45.25,45.02,45.19,67400.0,22.8061,22.8921,22.7757,22.8617,67400.0
2007-04-26 09:50:00,45.18,45.18,45.04,45.1,32400.0,22.8566,22.8566,22.7858,22.8162,32400.0
2007-04-26 09:55:00,45.1,45.1,44.97,44.99,32200.0,22.8162,22.8162,22.7504,22.7605,32200.0
2007-04-26 10:00:00,44.99,44.99,44.97,44.99,20600.0,22.7605,22.7605,22.7504,22.7605,20600.0
2007-04-26 10:05:00,44.99,45.05,44.97,45.04,25600.0,22.7605,22.7909,22.7504,22.7858,25600.0
2007-04-26 10:10:00,45.03,45.04,44.98,44.98,18600.0,22.7808,22.7858,22.7555,22.7555,18600.0
2007-04-26 10:15:00,44.99,44.99,44.93,44.95,24800.0,22.7605,22.7605,22.7302,22.7403,24800.0
2007-04-26 10:20:00,44.96,44.97,44.85,44.88,37400.0,22.7453,22.7504,22.6897,22.7049,37400.0
2007-04-26 10:25:00,44.88,44.88,44.8,44.81,35200.0,22.7049,22.7049,22.6644,22.6695,35200.0
2007-04-26 10:30:00,44.82,44.92,44.82,44.91,45600.0,22.6745,22.7251,22.6745,22.7201,45600.0
2007-04-26 10:35:00,44.91,44.92,44.81,44.81,49400.0,22.7201,22.7251,22.6695,22.6695,49400.0
2007-04-26 10:40:00,44.82,44.85,44.8,44.82,36400.0,22.6745,22.6897,22.6644,22.6745,36400.0
2007-04-26 10:45:00,44.82,44.84,44.78,44.8,27200.0,22.6745,22.6846,22.6543,22.6644,27200.0
2007-04-26 10:50:00,44.8,44.89,44.8,44.85,41400.0,22.6644,22.7099,22.6644,22.6897,41400.0
2007-04-26 10:55:00,44.85,44.86,44.81,44.81,32400.0,22.6897,22.6948,22.6695,22.6695,32400.0
2007-04-26 11:00:00,44.8,44.82,44.75,44.77,30400.0,22.6644,22.6745,22.6391,22.6492,30400.0
2007-04-26 11:05:00,44.78,44.85,44.77,44.84,21800.0,22.6543,22.6897,22.6492,22.6846,21800.0
2007-04-26 11:10:00,44.83,44.85,44.82,44.82,26400.0,22.6796,22.6897,22.6745,22.6745,26400.0
2007-04-26 11:15:00,44.82,44.82,44.76,44.79,41200.0,22.6745,22.6745,22.6442,22.6593,41200.0
2007-04-26 11:20:00,44.79,44.83,44.75,44.78,24600.0,22.6593,22.6796,22.6391,22.6543,24600.0
2007-04-26 11:25:00,44.78,44.81,44.78,44.8,37600.0,22.6543,22.6695,22.6543,22.6644,37600.0
2007-04-26 11:30:00,44.8,44.8,44.74,44.74,35000.0,22.6644,22.6644,22.6341,22.6341,35000.0
2007-04-26 11:35:00,44.74,44.79,44.73,44.79,29400.0,22.6341,22.6593,22.629,22.6593,29400.0
2007-04-26 11:40:00,44.79,44.79,44.77,44.79,7600.0,22.6593,22.6593,22.6492,22.6593,7600.0
2007-04-26 11:45:00,44.78,44.79,44.74,44.74,23400.0,22.6543,22.6593,22.6341,22.6341,23400.0
2007-04-26 11:50:00,44.74,44.74,44.7,44.72,26400.0,22.6341,22.6341,22.6138,22.6239,26400.0
2007-04-26 11:55:00,44.72,44.72,44.62,44.66,36800.0,22.6239,22.6239,22.5733,22.5936,36800.0
2007-04-26 12:00:00,44.65,44.67,44.63,44.63,35200.0,22.5885,22.5986,22.5784,22.5784,35200.0
2007-04-26 12:05:00,44.63,44.63,44.58,44.6,52000.0,22.5784,22.5784,22.5531,22.5632,52000.0
2007-04-26 12:10:00,44.6,44.64,44.6,44.63,16800.0,22.5632,22.5835,22.5632,22.5784,16800.0
2007-04-26 12:15:00,44.63,44.66,44.63,44.66,14800.0,22.5784,22.5936,22.5784,22.5936,14800.0
2007-04-26 12:20:00,44.66,44.69,44.66,44.68,14400.0,22.5936,22.6088,22.5936,22.6037,14400.0
2007-04-26 12:25:00,44.69,44.69,44.5,44.5,89800.0,22.6088,22.6088,22.5126,22.5126,89800.0
2007-04-26 12:30:00,44.5,44.56,44.45,44.56,63600.0,22.5126,22.543,22.4873,22.543,63600.0
2007-04-26 12:35:00,44.58,44.64,44.58,44.64,15600.0,22.5531,22.5835,22.5531,22.5835,15600.0
2007-04-26 12:40:00,44.65,44.68,44.63,44.63,28800.0,22.5885,22.6037,22.5784,22.5784,28800.0
2007-04-26 12:45:00,44.63,44.63,44.6,44.62,23800.0,22.5784,22.5784,22.5632,22.5733,23800.0
2007-04-26 12:50:00,44.62,44.64,44.62,44.62,13200.0,22.5733,22.5835,22.5733,22.5733,13200.0
2007-04-26 12:55:00,44.62,44.63,44.59,44.59,25200.0,22.5733,22.5784,22.5582,22.5582,25200.0
2007-04-26 13:00:00,44.59,44.6,44.56,44.56,40600.0,22.5582,22.5632,22.543,22.543,40600.0
2007-04-26 13:05:00,44.56,44.56,44.52,44.54,34000.0,22.543,22.543,22.5228,22.5329,34000.0
2007-04-26 13:10:00,44.54,44.54,44.51,44.51,27800.0,22.5329,22.5329,22.5177,22.5177,27800.0
2007-04-26 13:15:00,44.51,44.51,44.45,44.45,42200.0,22.5177,22.5177,22.4873,22.4873,42200.0
2007-04-26 13:20:00,44.44,44.47,44.4,44.42,30200.0,22.4823,22.4975,22.462,22.4722,30200.0
2007-04-26 13:25:00,44.42,44.46,44.41,44.41,113200.0,22.4722,22.4924,22.4671,22.4671,113200.0
2007-04-26 13:30:00,44.42,44.45,44.42,44.44,13000.0,22.4722,22.4873,22.4722,22.4823,13000.0
2007-04-26 13:35:00,44.45,44.46,44.44,44.44,27800.0,22.4873,22.4924,22.4823,22.4823,27800.0
2007-04-26 13:40:00,44.44,44.46,44.42,44.46,21200.0,22.4823,22.4924,22.4722,22.4924,21200.0
2007-04-26 13:45:00,44.46,44.49,44.45,44.46,39000.0,22.4924,22.5076,22.4873,22.4924,39000.0
2007-04-26 13:50:00,44.47,44.48,44.45,44.46,47000.0,22.4975,22.5025,22.4873,22.4924,47000.0
2007-04-26 13:55:00,44.46,44.46,44.37,44.38,257200.0,22.4924,22.4924,22.4469,22.4519,257200.0
2007-04-26 14:00:00,44.38,44.42,44.38,44.42,16600.0,22.4519,22.4722,22.4519,22.4722,16600.0
2007-04-26 14:05:00,44.41,44.47,44.4,44.42,30800.0,22.4671,22.4975,22.462,22.4722,30800.0
2007-04-26 14:10:00,44.42,44.45,44.39,44.45,31800.0,22.4722,22.4873,22.457,22.4873,31800.0
2007-04-26 14:15:00,44.46,44.46,44.4,44.41,60200.0,22.4924,22.4924,22.462,22.4671,60200.0
2007-04-26 14:20:00,44.41,44.45,44.4,44.42,49000.0,22.4671,22.4873,22.462,22.4722,49000.0
2007-04-26 14:25:00,44.43,44.44,44.39,44.4,41400.0,22.4772,22.4823,22.457,22.462,41400.0
2007-04-26 14:30:00,44.4,44.41,44.38,44.4,29600.0,22.462,22.4671,22.4519,22.462,29600.0
2007-04-26 14:35:00,44.4,44.43,44.38,44.42,28400.0,22.462,22.4772,22.4519,22.4722,28400.0
2007-04-26 14:40:00,44.41,44.42,44.38,44.39,39200.0,22.4671,22.4722,22.4519,22.457,39200.0
2007-04-26 14:45:00,44.4,44.41,44.37,44.38,35600.0,22.462,22.4671,22.4469,22.4519,35600.0
2007-04-26 14:50:00,44.38,44.45,44.34,44.36,141600.0,22.4519,22.4873,22.4317,22.4418,141600.0
2007-04-26 14:55:00,44.37,44.38,44.35,44.38,32200.0,22.4469,22.4519,22.4367,22.4519,32200.0
2007-04-26 15:00:00,44.38,44.39,44.37,44.38,33000.0,22.4519,22.457,22.4469,22.4519,33000.0
2007-04-26 15:05:00,44.39,44.39,44.36,44.36,35200.0,22.457,22.457,22.4418,22.4418,35200.0
2007-04-26 15:10:00,44.37,44.41,44.35,44.4,36000.0,22.4469,22.4671,22.4367,22.462,36000.0
2007-04-26 15:15:00,44.39,44.39,44.35,44.37,23600.0,22.457,22.457,22.4367,22.4469,23600.0
2007-04-26 15:20:00,44.37,44.4,44.32,44.35,59600.0,22.4469,22.462,22.4216,22.4367,59600.0
2007-04-26 15:25:00,44.35,44.37,44.33,44.35,82000.0,22.4367,22.4469,22.4266,22.4367,82000.0
2007-04-26 15:30:00,44.36,44.37,44.35,44.35,36600.0,22.4418,22.4469,22.4367,22.4367,36600.0
2007-04-26 15:35:00,44.35,44.38,44.35,44.35,67000.0,22.4367,22.4519,22.4367,22.4367,67000.0
2007-04-26 15:40:00,44.35,44.35,44.32,44.32,88800.0,22.4367,22.4367,22.4216,22.4216,88800.0
2007-04-26 15:45:00,44.33,44.34,44.31,44.33,86800.0,22.4266,22.4317,22.4165,22.4266,86800.0
2007-04-26 15:50:00,44.33,44.33,44.29,44.3,101200.0,22.4266,22.4266,22.4064,22.4115,101200.0
2007-04-26 15:55:00,44.29,44.32,44.17,44.26,125800.0,22.4064,22.4216,22.3457,22.3912,125800.0
2007-04-27 09:30:00,44.23,44.24,44.1,44.2,80200.0,22.376,22.3811,22.3103,22.3609,80200.0
2007-04-27 09:35:00,44.2,44.49,44.08,44.34,137600.0,22.3609,22.5076,22.3002,22.4317,137600.0
2007-04-27 09:40:00,44.32,44.33,44.1,44.26,80400.0,22.4216,22.4266,22.3103,22.3912,80400.0
2007-04-27 09:45:00,44.24,44.27,44.13,44.22,60000.0,22.3811,22.3963,22.3255,22.371,60000.0
2007-04-27 09:50:00,44.21,44.33,44.13,44.22,92000.0,22.3659,22.4266,22.3255,22.371,92000.0
2007-04-27 09:55:00,44.21,44.21,43.67,43.87,117400.0,22.3659,22.3659,22.0927,22.1939,117400.0
2007-04-27 10:00:00,43.86,44.06,43.86,44.06,83000.0,22.1889,22.29,22.1889,22.29,83000.0
2007-04-27 10:05:00,44.05,44.07,43.99,43.99,30200.0,22.285,22.2951,22.2546,22.2546,30200.0
2007-04-27 10:10:00,43.98,43.99,43.9,43.93,260400.0,22.2496,22.2546,22.2091,22.2243,260400.0
2007-04-27 10:15:00,43.92,44.15,43.9,43.93,79000.0,22.2192,22.3356,22.2091,22.2243,79000.0
2007-04-27 10:20:00,43.93,43.98,43.92,43.95,37400.0,22.2243,22.2496,22.2192,22.2344,37400.0
2007-04-27 10:25:00,43.95,43.97,43.94,43.96,49400.0,22.2344,22.2445,22.2293,22.2394,49400.0
2007-04-27 10:30:00,43.96,43.96,43.83,43.85,79600.0,22.2394,22.2394,22.1737,22.1838,79600.0
2007-04-27 10:35:00,43.85,43.85,43.81,43.83,39600.0,22.1838,22.1838,22.1636,22.1737,39600.0
2007-04-27 10:40:00,43.83,43.84,43.79,43.81,42200.0,22.1737,22.1787,22.1534,22.1636,42200.0
2007-04-27 10:45:00,43.82,43.82,43.65,43.73,106000.0,22.1686,22.1686,22.0826,22.1231,106000.0
2007-04-27 10:50:00,43.73,43.77,43.69,43.69,45200.0,22.1231,22.1433,22.1029,22.1029,45200.0
2007-04-27 10:55:00,43.69,43.82,43.69,43.82,32800.0,22.1029,22.1686,22.1029,22.1686,32800.0
2007-04-27 11:00:00,43.83,43.83,43.75,43.75,42200.0,22.1737,22.1737,22.1332,22.1332,42200.0
2007-04-27 11:05:00,43.74,43.8,43.74,43.78,25000.0,22.1281,22.1585,22.1281,22.1484,25000.0
2007-04-27 11:10:00,43.77,43.77,43.74,43.74,31400.0,22.1433,22.1433,22.1281,22.1281,31400.0
2007-04-27 11:15:00,43.74,43.74,43.7,43.72,18800.0,22.1281,22.1281,22.1079,22.118,18800.0
2007-04-27 11:20:00,43.71,43.74,43.7,43.73,29400.0,22.113,22.1281,22.1079,22.1231,29400.0
2007-04-27 11:25:00,43.74,43.76,43.73,43.74,11000.0,22.1281,22.1383,22.1231,22.1281,11000.0
2007-04-27 11:30:00,43.74,43.8,43.73,43.8,18600.0,22.1281,22.1585,22.1231,22.1585,18600.0
2007-04-27 11:35:00,43.8,43.82,43.79,43.82,27600.0,22.1585,22.1686,22.1534,22.1686,27600.0
2007-04-27 11:40:00,43.82,43.83,43.79,43.79,327400.0,22.1686,22.1737,22.1534,22.1534,327400.0
2007-04-27 11:45:00,43.8,43.88,43.8,43.88,24800.0,22.1585,22.199,22.1585,22.199,24800.0
2007-04-27 11:50:00,43.88,43.91,43.88,43.9,25200.0,22.199,22.2142,22.199,22.2091,25200.0
2007-04-27 11:55:00,43.91,43.92,43.88,43.91,86200.0,22.2142,22.2192,22.199,22.2142,86200.0
2007-04-27 12:00:00,43.92,43.92,43.91,43.92,18200.0,22.2192,22.2192,22.2142,22.2192,18200.0
2007-04-27 12:05:00,43.91,43.91,43.89,43.9,34200.0,22.2142,22.2142,22.204,22.2091,34200.0
2007-04-27 12:10:00,43.9,43.91,43.81,43.85,55000.0,22.2091,22.2142,22.1636,22.1838,55000.0
2007-04-27 12:15:00,43.85,43.87,43.85,43.85,22000.0,22.1838,22.1939,22.1838,22.1838,22000.0
2007-04-27 12:20:00,43.87,43.87,43.83,43.84,25200.0,22.1939,22.1939,22.1737,22.1787,25200.0
2007-04-27 12:25:00,43.83,43.87,43.82,43.84,41800.0,22.1737,22.1939,22.1686,22.1787,41800.0
2007-04-27 12:30:00,43.85,43.85,43.85,43.85,16800.0,22.1838,22.1838,22.1838,22.1838,16800.0
2007-04-27 12:35:00,43.85,43.85,43.82,43.82,34200.0,22.1838,22.1838,22.1686,22.1686,34200.0
2007-04-27 12:40:00,43.82,43.9,43.82,43.88,109400.0,22.1686,22.2091,22.1686,22.199,109400.0
2007-04-27 12:45:00,43.88,43.88,43.84,43.84,28400.0,22.199,22.199,22.1787,22.1787,28400.0
2007-04-27 12:50:00,43.85,43.85,43.74,43.74,36400.0,22.1838,22.1838,22.1281,22.1281,36400.0
2007-04-27 12:55:00,43.74,43.79,43.74,43.74,40200.0,22.1281,22.1534,22.1281,22.1281,40200.0
2007-04-27 13:00:00,43.74,43.76,43.73,43.76,33000.0,22.1281,22.1383,22.1231,22.1383,33000.0
2007-04-27 13:05:00,43.76,43.76,43.73,43.73,18600.0,22.1383,22.1383,22.1231,22.1231,18600.0
2007-04-27 13:10:00,43.74,43.74,43.73,43.74,14400.0,22.1281,22.1281,22.1231,22.1281,14400.0
2007-04-27 13:15:00,43.74,43.74,43.69,43.69,22200.0,22.1281,22.1281,22.1029,22.1029,22200.0
2007-04-27 13:20:00,43.7,43.71,43.69,43.7,23800.0,22.1079,22.113,22.1029,22.1079,23800.0
2007-04-27 13:25:00,43.69,43.73,43.69,43.7,40600.0,22.1029,22.1231,22.1029,22.1079,40600.0
2007-04-27 13:30:00,43.71,43.73,43.7,43.72,34400.0,22.113,22.1231,22.1079,22.118,34400.0
2007-04-27 13:35:00,43.72,43.75,43.72,43.74,32600.0,22.118,22.1332,22.118,22.1281,32600.0
2007-04-27 13:40:00,43.74,43.76,43.73,43.73,24400.0,22.1281,22.1383,22.1231,22.1231,24400.0
2007-04-27 13:45:00,43.73,43.74,43.7,43.71,20400.0,22.1231,22.1281,22.1079,22.113,20400.0
2007-04-27 13:50:00,43.71,43.72,43.7,43.71,16400.0,22.113,22.118,22.1079,22.113,16400.0
2007-04-27 13:55:00,43.72,43.72,43.67,43.68,23800.0,22.118,22.118,22.0927,22.0978,23800.0
2007-04-27 14:00:00,43.68,43.73,43.68,43.71,41000.0,22.0978,22.1231,22.0978,22.113,41000.0
2007-04-27 14:05:00,43.71,43.71,43.64,43.68,66200.0,22.113,22.113,22.0776,22.0978,66200.0
2007-04-27 14:10:00,43.68,43.68,43.62,43.63,46200.0,22.0978,22.0978,22.0674,22.0725,46200.0
2007-04-27 14:15:00,43.63,43.74,43.63,43.74,31800.0,22.0725,22.1281,22.0725,22.1281,31800.0
2007-04-27 14:20:00,43.74,43.79,43.74,43.75,48000.0,22.1281,22.1534,22.1281,22.1332,48000.0
2007-04-27 14:25:00,43.75,43.75,43.72,43.73,20600.0,22.1332,22.1332,22.118,22.1231,20600.0
2007-04-27 14:30:00,43.73,43.75,43.73,43.74,27800.0,22.1231,22.1332,22.1231,22.1281,27800.0
2007-04-27 14:35:00,43.75,43.75,43.73,43.74,26200.0,22.1332,22.1332,22.1231,22.1281,26200.0
2007-04-27 14:40:00,43.74,43.75,43.73,43.73,37000.0,22.1281,22.1332,22.1231,22.1231,37000.0
2007-04-27 14:45:00,43.73,43.74,43.71,43.74,32800.0,22.1231,22.1281,22.113,22.1281,32800.0
2007-04-27 14:50:00,43.74,43.75,43.73,43.74,32000.0,22.1281,22.1332,22.1231,22.1281,32000.0
2007-04-27 14:55:00,43.74,43.76,43.73,43.73,85400.0,22.1281,22.1383,22.1231,22.1231,85400.0
2007-04-27 15:00:00,43.73,43.77,43.71,43.77,46000.0,22.1231,22.1433,22.113,22.1433,46000.0
2007-04-27 15:05:00,43.77,43.77,43.69,43.69,70800.0,22.1433,22.1433,22.1029,22.1029,70800.0
2007-04-27 15:10:00,43.69,43.73,43.69,43.72,41600.0,22.1029,22.1231,22.1029,22.118,41600.0
2007-04-27 15:15:00,43.71,43.74,43.71,43.73,25400.0,22.113,22.1281,22.113,22.1231,25400.0
2007-04-27 15:20:00,43.73,43.76,43.72,43.75,31800.0,22.1231,22.1383,22.118,22.1332,31800.0
2007-04-27 15:25:00,43.75,43.78,43.74,43.77,34600.0,22.1332,22.1484,22.1281,22.1433,34600.0
2007-04-27 15:30:00,43.77,43.8,43.74,43.75,50400.0,22.1433,22.1585,22.1281,22.1332,50400.0
2007-04-27 15:35:00,43.75,43.76,43.73,43.73,66800.0,22.1332,22.1383,22.1231,22.1231,66800.0
2007-04-27 15:40:00,43.72,43.73,43.53,43.63,105200.0,22.118,22.1231,22.0219,22.0725,105200.0
2007-04-27 15:45:00,43.65,43.7,43.6,43.67,95000.0,22.0826,22.1079,22.0573,22.0927,95000.0
2007-04-27 15:50:00,43.68,43.72,43.67,43.68,78600.0,22.0978,22.118,22.0927,22.0978,78600.0
2007-04-27 15:55:00,43.68,43.72,43.65,43.72,84800.0,22.0978,22.118,22.0826,22.118,84800.0
2007-04-30 09:30:00,43.82,43.97,43.68,43.92,56400.0,22.1686,22.2445,22.0978,22.2192,56400.0
2007-04-30 09:35:00,43.92,43.96,43.77,43.83,104200.0,22.2192,22.2394,22.1433,22.1737,104200.0
2007-04-30 09:40:00,43.83,43.89,43.76,43.77,109400.0,22.1737,22.204,22.1383,22.1433,109400.0
2007-04-30 09:45:00,43.77,43.92,43.77,43.89,57800.0,22.1433,22.2192,22.1433,22.204,57800.0
2007-04-30 09:50:00,43.88,43.93,43.86,43.88,144400.0,22.199,22.2243,22.1889,22.199,144400.0
2007-04-30 09:55:00,43.9,43.91,43.79,43.82,39800.0,22.2091,22.2142,22.1534,22.1686,39800.0
2007-04-30 10:00:00,43.83,43.87,43.71,43.85,75200.0,22.1737,22.1939,22.113,22.1838,75200.0
2007-04-30 10:05:00,43.84,43.85,43.74,43.76,63800.0,22.1787,22.1838,22.1281,22.1383,63800.0
2007-04-30 10:10:00,43.76,43.88,43.75,43.86,40600.0,22.1383,22.199,22.1332,22.1889,40600.0
2007-04-30 10:15:00,43.86,43.88,43.83,43.85,35400.0,22.1889,22.199,22.1737,22.1838,35400.0
2007-04-30 10:20:00,43.84,43.86,43.84,43.85,22800.0,22.1787,22.1889,22.1787,22.1838,22800.0
2007-04-30 10:25:00,43.86,43.86,43.83,43.83,23600.0,22.1889,22.1889,22.1737,22.1737,23600.0
2007-04-30 10:30:00,43.84,43.84,43.82,43.83,17600.0,22.1787,22.1787,22.1686,22.1737,17600.0
2007-04-30 10:35:00,43.83,43.85,43.82,43.83,41200.0,22.1737,22.1838,22.1686,22.1737,41200.0
2007-04-30 10:40:00,43.83,43.83,43.83,43.83,13800.0,22.1737,22.1737,22.1737,22.1737,13800.0
2007-04-30 10:45:00,43.83,43.87,43.82,43.87,24000.0,22.1737,22.1939,22.1686,22.1939,24000.0
2007-04-30 10:50:00,43.87,43.87,43.84,43.85,28400.0,22.1939,22.1939,22.1787,22.1838,28400.0
2007-04-30 10:55:00,43.85,43.87,43.85,43.85,24800.0,22.1838,22.1939,22.1838,22.1838,24800.0
2007-04-30 11:00:00,43.85,43.85,43.83,43.83,18200.0,22.1838,22.1838,22.1737,22.1737,18200.0
2007-04-30 11:05:00,43.83,43.85,43.83,43.84,16400.0,22.1737,22.1838,22.1737,22.1787,16400.0
2007-04-30 11:10:00,43.85,43.87,43.82,43.82,30200.0,22.1838,22.1939,22.1686,22.1686,30200.0
2007-04-30 11:15:00,43.82,43.84,43.82,43.83,9200.0,22.1686,22.1787,22.1686,22.1737,9200.0
2007-04-30 11:20:00,43.84,43.86,43.83,43.85,14600.0,22.1787,22.1889,22.1737,22.1838,14600.0
2007-04-30 11:25:00,43.85,43.85,43.85,43.85,12000.0,22.1838,22.1838,22.1838,22.1838,12000.0
2007-04-30 11:30:00,43.85,43.85,43.84,43.85,17400.0,22.1838,22.1838,22.1787,22.1838,17400.0
2007-04-30 11:35:00,43.85,43.87,43.85,43.85,27600.0,22.1838,22.1939,22.1838,22.1838,27600.0
2007-04-30 11:40:00,43.85,43.88,43.84,43.87,25000.0,22.1838,22.199,22.1787,22.1939,25000.0
2007-04-30 11:45:00,43.87,43.87,43.83,43.83,19200.0,22.1939,22.1939,22.1737,22.1737,19200.0
2007-04-30 11:50:00,43.83,43.85,43.83,43.84,20400.0,22.1737,22.1838,22.1737,22.1787,20400.0
2007-04-30 11:55:00,43.84,43.84,43.83,43.84,9200.0,22.1787,22.1787,22.1737,22.1787,9200.0
2007-04-30 12:00:00,43.84,43.85,43.83,43.84,13800.0,22.1787,22.1838,22.1737,22.1787,13800.0
2007-04-30 12:05:00,43.84,43.84,43.82,43.82,29000.0,22.1787,22.1787,22.1686,22.1686,29000.0
2007-04-30 12:10:00,43.82,43.82,43.79,43.79,20400.0,22.1686,22.1686,22.1534,22.1534,20400.0
2007-04-30 12:15:00,43.78,43.8,43.76,43.77,23400.0,22.1484,22.1585,22.1383,22.1433,23400.0
2007-04-30 12:20:00,43.77,43.77,43.74,43.74,20800.0,22.1433,22.1433,22.1281,22.1281,20800.0
2007-04-30 12:25:00,43.74,43.74,43.69,43.69,31000.0,22.1281,22.1281,22.1029,22.1029,31000.0
2007-04-30 12:30:00,43.71,43.75,43.71,43.75,14200.0,22.113,22.1332,22.113,22.1332,14200.0
2007-04-30 12:35:00,43.75,43.75,43.73,43.73,17800.0,22.1332,22.1332,22.1231,22.1231,17800.0
2007-04-30 12:40:00,43.73,43.73,43.65,43.67,28000.0,22.1231,22.1231,22.0826,22.0927,28000.0
2007-04-30 12:45:00,43.67,43.69,43.66,43.67,11400.0,22.0927,22.1029,22.0877,22.0927,11400.0
2007-04-30 12:50:00,43.67,43.74,43.62,43.74,67600.0,22.0927,22.1281,22.0674,22.1281,67600.0
2007-04-30 12:55:00,43.74,43.78,43.73,43.74,35400.0,22.1281,22.1484,22.1231,22.1281,35400.0
2007-04-30 13:00:00,43.73,43.74,43.72,43.74,10200.0,22.1231,22.1281,22.118,22.1281,10200.0
2007-04-30 13:05:00,43.74,43.79,43.74,43.76,50600.0,22.1281,22.1534,22.1281,22.1383,50600.0
2007-04-30 13:10:00,43.77,43.79,43.74,43.74,26800.0,22.1433,22.1534,22.1281,22.1281,26800.0
2007-04-30 13:15:00,43.76,43.77,43.74,43.76,11000.0,22.1383,22.1433,22.1281,22.1383,11000.0
2007-04-30 13:20:00,43.75,43.77,43.75,43.77,12600.0,22.1332,22.1433,22.1332,22.1433,12600.0
2007-04-30 13:25:00,43.76,43.77,43.73,43.76,17000.0,22.1383,22.1433,22.1231,22.1383,17000.0
2007-04-30 13:30:00,43.76,43.77,43.74,43.76,9800.0,22.1383,22.1433,22.1281,22.1383,9800.0
2007-04-30 13:35:00,43.76,43.76,43.73,43.74,11800.0,22.1383,22.1383,22.1231,22.1281,11800.0
2007-04-30 13:40:00,43.74,43.76,43.74,43.74,12400.0,22.1281,22.1383,22.1281,22.1281,12400.0
2007-04-30 13:45:00,43.75,43.77,43.74,43.75,16800.0,22.1332,22.1433,22.1281,22.1332,16800.0
2007-04-30 13:50:00,43.76,43.76,43.74,43.75,13400.0,22.1383,22.1383,22.1281,22.1332,13400.0
2007-04-30 13:55:00,43.74,43.74,43.7,43.73,8600.0,22.1281,22.1281,22.1079,22.1231,8600.0
2007-04-30 14:00:00,43.72,43.72,43.69,43.71,9600.0,22.118,22.118,22.1029,22.113,9600.0
2007-04-30 14:05:00,43.7,43.71,43.65,43.65,20000.0,22.1079,22.113,22.0826,22.0826,20000.0
2007-04-30 14:10:00,43.65,43.7,43.65,43.68,27200.0,22.0826,22.1079,22.0826,22.0978,27200.0
2007-04-30 14:15:00,43.69,43.69,43.65,43.65,31000.0,22.1029,22.1029,22.0826,22.0826,31000.0
2007-04-30 14:20:00,43.64,43.68,43.63,43.68,45600.0,22.0776,22.0978,22.0725,22.0978,45600.0
2007-04-30 14:25:00,43.68,43.69,43.63,43.67,53200.0,22.0978,22.1029,22.0725,22.0927,53200.0
2007-04-30 14:30:00,43.67,43.7,43.66,43.68,36200.0,22.0927,22.1079,22.0877,22.0978,36200.0
2007-04-30 14:35:00,43.68,43.69,43.64,43.64,18600.0,22.0978,22.1029,22.0776,22.0776,18600.0
2007-04-30 14:40:00,43.63,43.65,43.6,43.62,33200.0,22.0725,22.0826,22.0573,22.0674,33200.0
2007-04-30 14:45:00,43.62,43.62,43.57,43.57,20200.0,22.0674,22.0674,22.0421,22.0421,20200.0
2007-04-30 14:50:00,43.57,43.57,43.52,43.53,27600.0,22.0421,22.0421,22.0169,22.0219,27600.0
2007-04-30 14:55:00,43.52,43.52,43.41,43.48,114000.0,22.0169,22.0169,21.9612,21.9966,114000.0
2007-04-30 15:00:00,43.48,43.49,43.43,43.46,28800.0,21.9966,22.0017,21.9713,21.9865,28800.0
2007-04-30 15:05:00,43.45,43.46,43.42,43.45,17000.0,21.9814,21.9865,21.9663,21.9814,17000.0
2007-04-30 15:10:00,43.44,43.44,43.3,43.3,44600.0,21.9764,21.9764,21.9056,21.9056,44600.0
2007-04-30 15:15:00,43.32,43.35,43.3,43.32,27000.0,21.9157,21.9308,21.9056,21.9157,27000.0
2007-04-30 15:20:00,43.32,43.37,43.32,43.35,26800.0,21.9157,21.941,21.9157,21.9308,26800.0
2007-04-30 15:25:00,43.35,43.35,43.34,43.35,23800.0,21.9308,21.9308,21.9258,21.9308,23800.0
2007-04-30 15:30:00,43.35,43.35,43.33,43.33,33000.0,21.9308,21.9308,21.9207,21.9207,33000.0
2007-04-30 15:35:00,43.33,43.39,43.33,43.35,56800.0,21.9207,21.9511,21.9207,21.9308,56800.0
2007-04-30 15:40:00,43.34,43.35,43.27,43.29,40200.0,21.9258,21.9308,21.8904,21.9005,40200.0
2007-04-30 15:45:00,43.29,43.31,43.29,43.29,31000.0,21.9005,21.9106,21.9005,21.9005,31000.0
2007-04-30 15:50:00,43.29,43.3,43.26,43.27,76000.0,21.9005,21.9056,21.8853,21.8904,76000.0
2007-04-30 15:55:00,43.27,43.3,43.24,43.25,117800.0,21.8904,21.9056,21.8752,21.8803,117800.0
2007-05-01 09:30:00,42.98,43.0,42.89,43.0,62400.0,21.7437,21.7538,21.6981,21.7538,62400.0
2007-05-01 09:35:00,43.0,43.22,42.97,43.16,84800.0,21.7538,21.8651,21.7386,21.8347,84800.0
2007-05-01 09:40:00,43.16,43.43,43.14,43.35,29400.0,21.8347,21.9713,21.8246,21.9308,29400.0
2007-05-01 09:45:00,43.33,43.44,43.29,43.37,55400.0,21.9207,21.9764,21.9005,21.941,55400.0
2007-05-01 09:50:00,43.38,43.38,43.07,43.07,32600.0,21.946,21.946,21.7892,21.7892,32600.0
2007-05-01 09:55:00,43.07,43.27,43.06,43.15,23400.0,21.7892,21.8904,21.7841,21.8297,23400.0
2007-05-01 10:00:00,43.15,43.22,42.94,42.94,78000.0,21.8297,21.8651,21.7234,21.7234,78000.0
2007-05-01 10:05:00,42.97,43.0,42.92,42.96,57600.0,21.7386,21.7538,21.7133,21.7335,57600.0
2007-05-01 10:10:00,42.98,43.17,42.96,43.13,51600.0,21.7437,21.8398,21.7335,21.8195,51600.0
2007-05-01 10:15:00,43.13,43.21,43.05,43.21,53200.0,21.8195,21.86,21.7791,21.86,53200.0
2007-05-01 10:20:00,43.21,43.24,43.1,43.13,61000.0,21.86,21.8752,21.8044,21.8195,61000.0
2007-05-01 10:25:00,43.12,43.27,43.12,43.2,21600.0,21.8145,21.8904,21.8145,21.855,21600.0
2007-05-01 10:30:00,43.2,43.2,43.08,43.13,30200.0,21.855,21.855,21.7943,21.8195,30200.0
2007-05-01 10:35:00,43.13,43.17,43.1,43.12,12800.0,21.8195,21.8398,21.8044,21.8145,12800.0
2007-05-01 10:40:00,43.12,43.15,43.07,43.14,16800.0,21.8145,21.8297,21.7892,21.8246,16800.0
2007-05-01 10:45:00,43.12,43.2,43.12,43.2,73600.0,21.8145,21.855,21.8145,21.855,73600.0
2007-05-01 10:50:00,43.21,43.26,43.2,43.22,31200.0,21.86,21.8853,21.855,21.8651,31200.0
2007-05-01 10:55:00,43.22,43.36,43.22,43.33,72000.0,21.8651,21.9359,21.8651,21.9207,72000.0
2007-05-01 11:00:00,43.33,43.36,43.23,43.26,71400.0,21.9207,21.9359,21.8701,21.8853,71400.0
2007-05-01 11:05:00,43.25,43.29,43.19,43.2,51000.0,21.8803,21.9005,21.8499,21.855,51000.0
2007-05-01 11:10:00,43.18,43.22,43.16,43.2,23000.0,21.8448,21.8651,21.8347,21.855,23000.0
2007-05-01 11:15:00,43.21,43.25,43.18,43.18,41200.0,21.86,21.8803,21.8448,21.8448,41200.0
2007-05-01 11:20:00,43.18,43.24,43.11,43.14,42400.0,21.8448,21.8752,21.8094,21.8246,42400.0
2007-05-01 11:25:00,43.16,43.23,43.16,43.22,35600.0,21.8347,21.8701,21.8347,21.8651,35600.0
2007-05-01 11:30:00,43.22,43.38,43.22,43.37,19800.0,21.8651,21.946,21.8651,21.941,19800.0
2007-05-01 11:35:00,43.37,43.38,43.3,43.32,28400.0,21.941,21.946,21.9056,21.9157,28400.0
2007-05-01 11:40:00,43.31,43.31,43.26,43.29,12600.0,21.9106,21.9106,21.8853,21.9005,12600.0
2007-05-01 11:45:00,43.3,43.31,43.21,43.23,9600.0,21.9056,21.9106,21.86,21.8701,9600.0
2007-05-01 11:50:00,43.21,43.22,43.18,43.2,16600.0,21.86,21.8651,21.8448,21.855,16600.0
2007-05-01 11:55:00,43.21,43.24,43.2,43.2,15000.0,21.86,21.8752,21.855,21.855,15000.0
2007-05-01 12:00:00,43.21,43.22,43.19,43.2,20600.0,21.86,21.8651,21.8499,21.855,20600.0
2007-05-01 12:05:00,43.2,43.22,43.19,43.21,98800.0,21.855,21.8651,21.8499,21.86,98800.0
2007-05-01 12:10:00,43.21,43.21,43.15,43.19,63400.0,21.86,21.86,21.8297,21.8499,63400.0
2007-05-01 12:15:00,43.2,43.27,43.19,43.27,77600.0,21.855,21.8904,21.8499,21.8904,77600.0
2007-05-01 12:20:00,43.26,43.26,43.21,43.23,130400.0,21.8853,21.8853,21.86,21.8701,130400.0
2007-05-01 12:25:00,43.23,43.24,43.21,43.21,39600.0,21.8701,21.8752,21.86,21.86,39600.0
2007-05-01 12:30:00,43.21,43.23,43.2,43.21,60600.0,21.86,21.8701,21.855,21.86,60600.0
2007-05-01 12:35:00,43.21,43.24,43.2,43.2,95600.0,21.86,21.8752,21.855,21.855,95600.0
2007-05-01 12:40:00,43.21,43.21,43.18,43.19,64400.0,21.86,21.86,21.8448,21.8499,64400.0
2007-05-01 12:45:00,43.19,43.19,43.16,43.18,69200.0,21.8499,21.8499,21.8347,21.8448,69200.0
2007-05-01 12:50:00,43.18,43.21,43.18,43.18,124000.0,21.8448,21.86,21.8448,21.8448,124000.0
2007-05-01 12:55:00,43.18,43.18,43.16,43.16,69400.0,21.8448,21.8448,21.8347,21.8347,69400.0
2007-05-01 13:00:00,43.17,43.17,43.12,43.16,80400.0,21.8398,21.8398,21.8145,21.8347,80400.0
2007-05-01 13:05:00,43.15,43.16,43.15,43.15,121200.0,21.8297,21.8347,21.8297,21.8297,121200.0
2007-05-01 13:10:00,43.16,43.16,43.13,43.14,73800.0,21.8347,21.8347,21.8195,21.8246,73800.0
2007-05-01 13:15:00,43.13,43.16,43.12,43.12,42400.0,21.8195,21.8347,21.8145,21.8145,42400.0
2007-05-01 13:20:00,43.12,43.12,43.1,43.11,18000.0,21.8145,21.8145,21.8044,21.8094,18000.0
2007-05-01 13:25:00,43.12,43.13,43.12,43.12,144800.0,21.8145,21.8195,21.8145,21.8145,144800.0
2007-05-01 13:30:00,43.12,43.16,43.12,43.13,23800.0,21.8145,21.8347,21.8145,21.8195,23800.0
2007-05-01 13:35:00,43.13,43.19,43.13,43.17,15600.0,21.8195,21.8499,21.8195,21.8398,15600.0
2007-05-01 13:40:00,43.17,43.26,43.17,43.24,16600.0,21.8398,21.8853,21.8398,21.8752,16600.0
2007-05-01 13:45:00,43.24,43.27,43.23,43.27,7000.0,21.8752,21.8904,21.8701,21.8904,7000.0
2007-05-01 13:50:00,43.27,43.31,43.25,43.3,17000.0,21.8904,21.9106,21.8803,21.9056,17000.0
2007-05-01 13:55:00,43.3,43.35,43.27,43.33,30800.0,21.9056,21.9308,21.8904,21.9207,30800.0
2007-05-01 14:00:00,43.33,43.33,43.29,43.33,15600.0,21.9207,21.9207,21.9005,21.9207,15600.0
2007-05-01 14:05:00,43.33,43.36,43.33,43.34,18400.0,21.9207,21.9359,21.9207,21.9258,18400.0
2007-05-01 14:10:00,43.34,43.35,43.33,43.35,15800.0,21.9258,21.9308,21.9207,21.9308,15800.0
2007-05-01 14:15:00,43.36,43.37,43.31,43.35,19000.0,21.9359,21.941,21.9106,21.9308,19000.0
2007-05-01 14:20:00,43.36,43.41,43.36,43.38,29600.0,21.9359,21.9612,21.9359,21.946,29600.0
2007-05-01 14:25:00,43.38,43.39,43.35,43.38,19800.0,21.946,21.9511,21.9308,21.946,19800.0
2007-05-01 14:30:00,43.38,43.45,43.38,43.4,44800.0,21.946,21.9814,21.946,21.9561,44800.0
2007-05-01 14:35:00,43.4,43.44,43.36,43.38,55600.0,21.9561,21.9764,21.9359,21.946,55600.0
2007-05-01 14:40:00,43.38,43.44,43.37,43.38,49000.0,21.946,21.9764,21.941,21.946,49000.0
2007-05-01 14:45:00,43.4,43.43,43.36,43.41,14400.0,21.9561,21.9713,21.9359,21.9612,14400.0
2007-05-01 14:50:00,43.41,43.45,43.37,43.4,31800.0,21.9612,21.9814,21.941,21.9561,31800.0
2007-05-01 14:55:00,43.4,43.46,43.4,43.46,12400.0,21.9561,21.9865,21.9561,21.9865,12400.0
2007-05-01 15:00:00,43.46,43.49,43.45,43.47,16200.0,21.9865,22.0017,21.9814,21.9916,16200.0
2007-05-01 15:05:00,43.46,43.47,43.36,43.36,41800.0,21.9865,21.9916,21.9359,21.9359,41800.0
2007-05-01 15:10:00,43.36,43.4,43.36,43.38,20200.0,21.9359,21.9561,21.9359,21.946,20200.0
2007-05-01 15:15:00,43.39,43.4,43.34,43.35,25800.0,21.9511,21.9561,21.9258,21.9308,25800.0
2007-05-01 15:20:00,43.35,43.4,43.33,43.33,53200.0,21.9308,21.9561,21.9207,21.9207,53200.0
2007-05-01 15:25:00,43.33,43.38,43.33,43.35,22400.0,21.9207,21.946,21.9207,21.9308,22400.0
2007-05-01 15:30:00,43.33,43.38,43.33,43.38,16000.0,21.9207,21.946,21.9207,21.946,16000.0
2007-05-01 15:35:00,43.38,43.38,43.34,43.35,28000.0,21.946,21.946,21.9258,21.9308,28000.0
2007-05-01 15:40:00,43.35,43.41,43.35,43.41,39800.0,21.9308,21.9612,21.9308,21.9612,39800.0
2007-05-01 15:45:00,43.41,43.42,43.35,43.4,66400.0,21.9612,21.9663,21.9308,21.9561,66400.0
2007-05-01 15:50:00,43.4,43.43,43.37,43.37,43600.0,21.9561,21.9713,21.941,21.941,43600.0
2007-05-01 15:55:00,43.38,43.39,43.35,43.35,50800.0,21.946,21.9511,21.9308,21.9308,50800.0
2007-05-02 09:30:00,43.6,43.65,43.52,43.56,29800.0,22.0573,22.0826,22.0169,22.0371,29800.0
2007-05-02 09:35:00,43.61,43.63,43.45,43.47,54600.0,22.0624,22.0725,21.9814,21.9916,54600.0
2007-05-02 09:40:00,43.47,43.58,43.45,43.49,54000.0,21.9916,22.0472,21.9814,22.0017,54000.0
2007-05-02 09:45:00,43.49,43.52,43.44,43.48,41800.0,22.0017,22.0169,21.9764,21.9966,41800.0
2007-05-02 09:50:00,43.48,43.52,43.38,43.49,41400.0,21.9966,22.0169,21.946,22.0017,41400.0
2007-05-02 09:55:00,43.52,43.54,43.41,43.46,39800.0,22.0169,22.027,21.9612,21.9865,39800.0
2007-05-02 10:00:00,43.47,43.53,43.46,43.5,59200.0,21.9916,22.0219,21.9865,22.0067,59200.0
2007-05-02 10:05:00,43.51,43.54,43.48,43.48,65000.0,22.0118,22.027,21.9966,21.9966,65000.0
2007-05-02 10:10:00,43.48,43.51,43.41,43.43,59200.0,21.9966,22.0118,21.9612,21.9713,59200.0
2007-05-02 10:15:00,43.43,43.48,43.39,43.45,55200.0,21.9713,21.9966,21.9511,21.9814,55200.0
2007-05-02 10:20:00,43.45,43.53,43.45,43.51,31600.0,21.9814,22.0219,21.9814,22.0118,31600.0
2007-05-02 10:25:00,43.52,43.62,43.52,43.62,35000.0,22.0169,22.0674,22.0169,22.0674,35000.0
2007-05-02 10:30:00,43.61,43.8,43.59,43.78,69600.0,22.0624,22.1585,22.0523,22.1484,69600.0
2007-05-02 10:35:00,43.78,43.81,43.71,43.75,73000.0,22.1484,22.1636,22.113,22.1332,73000.0
2007-05-02 10:40:00,43.74,43.77,43.71,43.73,20200.0,22.1281,22.1433,22.113,22.1231,20200.0
2007-05-02 10:45:00,43.74,43.74,43.67,43.72,32600.0,22.1281,22.1281,22.0927,22.118,32600.0
2007-05-02 10:50:00,43.73,43.74,43.65,43.67,26000.0,22.1231,22.1281,22.0826,22.0927,26000.0
2007-05-02 10:55:00,43.67,43.72,43.67,43.72,26000.0,22.0927,22.118,22.0927,22.118,26000.0
2007-05-02 11:00:00,43.72,43.74,43.6,43.6,62400.0,22.118,22.1281,22.0573,22.0573,62400.0
2007-05-02 11:05:00,43.62,43.67,43.58,43.62,57400.0,22.0674,22.0927,22.0472,22.0674,57400.0
2007-05-02 11:10:00,43.6,43.71,43.6,43.7,28600.0,22.0573,22.113,22.0573,22.1079,28600.0
2007-05-02 11:15:00,43.7,43.74,43.7,43.71,30800.0,22.1079,22.1281,22.1079,22.113,30800.0
2007-05-02 11:20:00,43.7,43.74,43.68,43.73,38000.0,22.1079,22.1281,22.0978,22.1231,38000.0
2007-05-02 11:25:00,43.73,43.73,43.68,43.68,23400.0,22.1231,22.1231,22.0978,22.0978,23400.0
2007-05-02 11:30:00,43.66,43.74,43.66,43.7,48600.0,22.0877,22.1281,22.0877,22.1079,48600.0
2007-05-02 11:35:00,43.69,43.71,43.68,43.69,23000.0,22.1029,22.113,22.0978,22.1029,23000.0
2007-05-02 11:40:00,43.69,43.73,43.69,43.7,31000.0,22.1029,22.1231,22.1029,22.1079,31000.0
2007-05-02 11:45:00,43.7,43.82,43.7,43.79,61800.0,22.1079,22.1686,22.1079,22.1534,61800.0
2007-05-02 11:50:00,43.79,43.81,43.77,43.79,68200.0,22.1534,22.1636,22.1433,22.1534,68200.0
2007-05-02 11:55:00,43.79,43.85,43.77,43.85,52800.0,22.1534,22.1838,22.1433,22.1838,52800.0
2007-05-02 12:00:00,43.85,43.9,43.85,43.87,71400.0,22.1838,22.2091,22.1838,22.1939,71400.0
2007-05-02 12:05:00,43.88,43.93,43.87,43.91,70600.0,22.199,22.2243,22.1939,22.2142,70600.0
2007-05-02 12:10:00,43.91,43.94,43.88,43.93,135800.0,22.2142,22.2293,22.199,22.2243,135800.0
2007-05-02 12:15:00,43.93,43.94,43.88,43.9,64000.0,22.2243,22.2293,22.199,22.2091,64000.0
2007-05-02 12:20:00,43.9,43.92,43.88,43.89,50800.0,22.2091,22.2192,22.199,22.204,50800.0
2007-05-02 12:25:00,43.89,43.92,43.88,43.91,51400.0,22.204,22.2192,22.199,22.2142,51400.0
2007-05-02 12:30:00,43.91,43.96,43.88,43.95,75200.0,22.2142,22.2394,22.199,22.2344,75200.0
2007-05-02 12:35:00,43.95,43.97,43.93,43.93,53400.0,22.2344,22.2445,22.2243,22.2243,53400.0
2007-05-02 12:40:00,43.93,43.99,43.93,43.99,24800.0,22.2243,22.2546,22.2243,22.2546,24800.0
2007-05-02 12:45:00,43.99,43.99,43.94,43.95,19000.0,22.2546,22.2546,22.2293,22.2344,19000.0
2007-05-02 12:50:00,43.94,43.98,43.93,43.98,29800.0,22.2293,22.2496,22.2243,22.2496,29800.0
2007-05-02 12:55:00,43.97,43.98,43.95,43.98,125400.0,22.2445,22.2496,22.2344,22.2496,125400.0
2007-05-02 13:00:00,43.98,43.98,43.9,43.93,221400.0,22.2496,22.2496,22.2091,22.2243,221400.0
2007-05-02 13:05:00,43.92,43.93,43.9,43.9,34000.0,22.2192,22.2243,22.2091,22.2091,34000.0
2007-05-02 13:10:00,43.9,43.91,43.88,43.88,21600.0,22.2091,22.2142,22.199,22.199,21600.0
2007-05-02 13:15:00,43.88,43.92,43.88,43.92,74600.0,22.199,22.2192,22.199,22.2192,74600.0
2007-05-02 13:20:00,43.93,43.98,43.9,43.91,86600.0,22.2243,22.2496,22.2091,22.2142,86600.0
2007-05-02 13:25:00,43.9,43.93,43.86,43.86,137000.0,22.2091,22.2243,22.1889,22.1889,137000.0
2007-05-02 13:30:00,43.85,43.88,43.85,43.86,22600.0,22.1838,22.199,22.1838,22.1889,22600.0
2007-05-02 13:35:00,43.87,43.92,43.87,43.92,29800.0,22.1939,22.2192,22.1939,22.2192,29800.0
2007-05-02 13:40:00,43.92,43.92,43.89,43.9,30400.0,22.2192,22.2192,22.204,22.2091,30400.0
2007-05-02 13:45:00,43.89,43.93,43.87,43.88,76600.0,22.204,22.2243,22.1939,22.199,76600.0
2007-05-02 13:50:00,43.89,43.93,43.89,43.91,48600.0,22.204,22.2243,22.204,22.2142,48600.0
2007-05-02 13:55:00,43.9,43.9,43.86,43.86,21200.0,22.2091,22.2091,22.1889,22.1889,21200.0
2007-05-02 14:00:00,43.86,43.87,43.85,43.85,32800.0,22.1889,22.1939,22.1838,22.1838,32800.0
2007-05-02 14:05:00,43.85,43.88,43.84,43.85,19800.0,22.1838,22.199,22.1787,22.1838,19800.0
2007-05-02 14:10:00,43.85,43.9,43.85,43.87,44000.0,22.1838,22.2091,22.1838,22.1939,44000.0
2007-05-02 14:15:00,43.87,43.91,43.86,43.91,29800.0,22.1939,22.2142,22.1889,22.2142,29800.0
2007-05-02 14:20:00,43.91,43.91,43.88,43.9,51200.0,22.2142,22.2142,22.199,22.2091,51200.0
2007-05-02 14:25:00,43.9,43.93,43.9,43.91,198600.0,22.2091,22.2243,22.2091,22.2142,198600.0
2007-05-02 14:30:00,43.91,43.91,43.88,43.9,39600.0,22.2142,22.2142,22.199,22.2091,39600.0
2007-05-02 14:35:00,43.9,43.94,43.88,43.93,190600.0,22.2091,22.2293,22.199,22.2243,190600.0
2007-05-02 14:40:00,43.93,44.02,43.93,43.95,111200.0,22.2243,22.2698,22.2243,22.2344,111200.0
2007-05-02 14:45:00,43.96,43.96,43.93,43.93,27000.0,22.2394,22.2394,22.2243,22.2243,27000.0
2007-05-02 14:50:00,43.93,43.94,43.93,43.93,41400.0,22.2243,22.2293,22.2243,22.2243,41400.0
2007-05-02 14:55:00,43.93,43.93,43.92,43.92,51200.0,22.2243,22.2243,22.2192,22.2192,51200.0
2007-05-02 15:00:00,43.92,43.92,43.9,43.9,51200.0,22.2192,22.2192,22.2091,22.2091,51200.0
2007-05-02 15:05:00,43.91,43.91,43.84,43.84,49200.0,22.2142,22.2142,22.1787,22.1787,49200.0
2007-05-02 15:10:00,43.85,43.87,43.83,43.83,40200.0,22.1838,22.1939,22.1737,22.1737,40200.0
2007-05-02 15:15:00,43.83,43.86,43.82,43.83,26200.0,22.1737,22.1889,22.1686,22.1737,26200.0
2007-05-02 15:20:00,43.83,43.84,43.77,43.83,43000.0,22.1737,22.1787,22.1433,22.1737,43000.0
2007-05-02 15:25:00,43.83,43.92,43.83,43.85,85800.0,22.1737,22.2192,22.1737,22.1838,85800.0
2007-05-02 15:30:00,43.85,43.86,43.83,43.83,29000.0,22.1838,22.1889,22.1737,22.1737,29000.0
2007-05-02 15:35:00,43.83,43.84,43.8,43.8,51400.0,22.1737,22.1787,22.1585,22.1585,51400.0
2007-05-02 15:40:00,43.81,43.82,43.76,43.79,101800.0,22.1636,22.1686,22.1383,22.1534,101800.0
2007-05-02 15:45:00,43.79,43.8,43.77,43.79,67000.0,22.1534,22.1585,22.1433,22.1534,67000.0
2007-05-02 15:50:00,43.79,43.8,43.74,43.78,143200.0,22.1534,22.1585,22.1281,22.1484,143200.0
2007-05-02 15:55:00,43.78,43.86,43.77,43.83,49600.0,22.1484,22.1889,22.1433,22.1737,49600.0
2007-05-03 09:30:00,44.13,44.3,44.12,44.24,33600.0,22.3255,22.4115,22.3204,22.3811,33600.0
2007-05-03 09:35:00,44.24,44.47,44.0,44.07,45400.0,22.3811,22.4975,22.2597,22.2951,45400.0
2007-05-03 09:40:00,44.07,44.08,43.85,43.96,66200.0,22.2951,22.3002,22.1838,22.2394,66200.0
2007-05-03 09:45:00,43.99,44.08,43.96,44.04,25600.0,22.2546,22.3002,22.2394,22.2799,25600.0
2007-05-03 09:50:00,44.02,44.04,43.93,43.94,18000.0,22.2698,22.2799,22.2243,22.2293,18000.0
2007-05-03 09:55:00,43.96,44.19,43.96,44.16,35800.0,22.2394,22.3558,22.2394,22.3406,35800.0
2007-05-03 10:00:00,44.14,44.27,43.92,43.97,70600.0,22.3305,22.3963,22.2192,22.2445,70600.0
2007-05-03 10:05:00,43.97,44.01,43.95,43.99,41000.0,22.2445,22.2647,22.2344,22.2546,41000.0
2007-05-03 10:10:00,43.99,43.99,43.87,43.87,20800.0,22.2546,22.2546,22.1939,22.1939,20800.0
2007-05-03 10:15:00,43.84,43.9,43.81,43.85,13400.0,22.1787,22.2091,22.1636,22.1838,13400.0
2007-05-03 10:20:00,43.85,43.87,43.72,43.83,32400.0,22.1838,22.1939,22.118,22.1737,32400.0
2007-05-03 10:25:00,43.81,43.9,43.77,43.84,36600.0,22.1636,22.2091,22.1433,22.1787,36600.0
2007-05-03 10:30:00,43.84,43.91,43.83,43.84,32800.0,22.1787,22.2142,22.1737,22.1787,32800.0
2007-05-03 10:35:00,43.83,43.96,43.8,43.92,80200.0,22.1737,22.2394,22.1585,22.2192,80200.0
2007-05-03 10:40:00,43.91,43.93,43.88,43.93,19000.0,22.2142,22.2243,22.199,22.2243,19000.0
2007-05-03 10:45:00,43.96,43.98,43.92,43.95,34000.0,22.2394,22.2496,22.2192,22.2344,34000.0
2007-05-03 10:50:00,43.95,43.99,43.93,43.93,15000.0,22.2344,22.2546,22.2243,22.2243,15000.0
2007-05-03 10:55:00,43.93,43.97,43.91,43.91,11400.0,22.2243,22.2445,22.2142,22.2142,11400.0
2007-05-03 11:00:00,43.9,43.91,43.84,43.88,25800.0,22.2091,22.2142,22.1787,22.199,25800.0
2007-05-03 11:05:00,43.87,44.02,43.87,43.99,15000.0,22.1939,22.2698,22.1939,22.2546,15000.0
2007-05-03 11:10:00,43.98,43.98,43.81,43.9,26400.0,22.2496,22.2496,22.1636,22.2091,26400.0
2007-05-03 11:15:00,43.89,43.89,43.84,43.84,15000.0,22.204,22.204,22.1787,22.1787,15000.0
2007-05-03 11:20:00,43.84,43.85,43.62,43.7,726600.0,22.1787,22.1838,22.0674,22.1079,726600.0
2007-05-03 11:25:00,43.71,43.76,43.71,43.76,26000.0,22.113,22.1383,22.113,22.1383,26000.0
2007-05-03 11:30:00,43.76,43.8,43.76,43.79,11600.0,22.1383,22.1585,22.1383,22.1534,11600.0
2007-05-03 11:35:00,43.78,43.78,43.76,43.77,4200.0,22.1484,22.1484,22.1383,22.1433,4200.0
2007-05-03 11:40:00,43.74,43.76,43.72,43.74,5400.0,22.1281,22.1383,22.118,22.1281,5400.0
2007-05-03 11:45:00,43.74,43.76,43.73,43.74,7200.0,22.1281,22.1383,22.1231,22.1281,7200.0
2007-05-03 11:50:00,43.74,43.74,43.72,43.73,22200.0,22.1281,22.1281,22.118,22.1231,22200.0
2007-05-03 11:55:00,43.73,43.75,43.72,43.74,27400.0,22.1231,22.1332,22.118,22.1281,27400.0
2007-05-03 12:00:00,43.75,43.8,43.74,43.79,39200.0,22.1332,22.1585,22.1281,22.1534,39200.0
2007-05-03 12:05:00,43.78,43.85,43.78,43.84,13200.0,22.1484,22.1838,22.1484,22.1787,13200.0
2007-05-03 12:10:00,43.84,43.84,43.83,43.83,16200.0,22.1787,22.1787,22.1737,22.1737,16200.0
2007-05-03 12:15:00,43.83,43.85,43.8,43.8,18800.0,22.1737,22.1838,22.1585,22.1585,18800.0
2007-05-03 12:20:00,43.78,43.8,43.76,43.77,5600.0,22.1484,22.1585,22.1383,22.1433,5600.0
2007-05-03 12:25:00,43.76,43.78,43.74,43.76,25800.0,22.1383,22.1484,22.1281,22.1383,25800.0
2007-05-03 12:30:00,43.76,43.77,43.76,43.77,9600.0,22.1383,22.1433,22.1383,22.1433,9600.0
2007-05-03 12:35:00,43.77,43.79,43.76,43.78,12000.0,22.1433,22.1534,22.1383,22.1484,12000.0
2007-05-03 12:40:00,43.79,43.87,43.79,43.85,11400.0,22.1534,22.1939,22.1534,22.1838,11400.0
2007-05-03 12:45:00,43.85,43.91,43.85,43.91,14200.0,22.1838,22.2142,22.1838,22.2142,14200.0
2007-05-03 12:50:00,43.92,43.96,43.85,43.94,48800.0,22.2192,22.2394,22.1838,22.2293,48800.0
2007-05-03 12:55:00,43.94,43.95,43.92,43.92,8800.0,22.2293,22.2344,22.2192,22.2192,8800.0
2007-05-03 13:00:00,43.93,43.95,43.92,43.94,4800.0,22.2243,22.2344,22.2192,22.2293,4800.0
2007-05-03 13:05:00,43.94,43.94,43.92,43.94,5000.0,22.2293,22.2293,22.2192,22.2293,5000.0
2007-05-03 13:10:00,43.93,43.93,43.91,43.91,1800.0,22.2243,22.2243,22.2142,22.2142,1800.0
2007-05-03 13:15:00,43.91,43.92,43.88,43.88,21000.0,22.2142,22.2192,22.199,22.199,21000.0
2007-05-03 13:20:00,43.88,43.91,43.88,43.91,9000.0,22.199,22.2142,22.199,22.2142,9000.0
2007-05-03 13:25:00,43.92,43.97,43.9,43.96,18400.0,22.2192,22.2445,22.2091,22.2394,18400.0
2007-05-03 13:30:00,43.96,43.97,43.93,43.94,16000.0,22.2394,22.2445,22.2243,22.2293,16000.0
2007-05-03 13:35:00,43.94,43.94,43.9,43.9,7600.0,22.2293,22.2293,22.2091,22.2091,7600.0
2007-05-03 13:40:00,43.9,43.97,43.9,43.95,16600.0,22.2091,22.2445,22.2091,22.2344,16600.0
2007-05-03 13:45:00,43.95,44.02,43.94,44.01,22000.0,22.2344,22.2698,22.2293,22.2647,22000.0
2007-05-03 13:50:00,44.0,44.06,43.99,44.0,9400.0,22.2597,22.29,22.2546,22.2597,9400.0
2007-05-03 13:55:00,43.99,43.99,43.92,43.92,12000.0,22.2546,22.2546,22.2192,22.2192,12000.0
2007-05-03 14:00:00,43.92,43.93,43.91,43.92,38200.0,22.2192,22.2243,22.2142,22.2192,38200.0
2007-05-03 14:05:00,43.93,43.93,43.91,43.91,24800.0,22.2243,22.2243,22.2142,22.2142,24800.0
2007-05-03 14:10:00,43.92,43.98,43.9,43.97,37800.0,22.2192,22.2496,22.2091,22.2445,37800.0
2007-05-03 14:15:00,43.96,43.97,43.93,43.93,18800.0,22.2394,22.2445,22.2243,22.2243,18800.0
2007-05-03 14:20:00,43.94,43.94,43.87,43.92,23400.0,22.2293,22.2293,22.1939,22.2192,23400.0
2007-05-03 14:25:00,43.93,43.95,43.93,43.94,21000.0,22.2243,22.2344,22.2243,22.2293,21000.0
2007-05-03 14:30:00,43.94,43.94,43.92,43.92,13400.0,22.2293,22.2293,22.2192,22.2192,13400.0
2007-05-03 14:35:00,43.92,43.93,43.86,43.86,34200.0,22.2192,22.2243,22.1889,22.1889,34200.0
2007-05-03 14:40:00,43.85,43.87,43.84,43.84,15600.0,22.1838,22.1939,22.1787,22.1787,15600.0
2007-05-03 14:45:00,43.84,43.85,43.83,43.83,23200.0,22.1787,22.1838,22.1737,22.1737,23200.0
2007-05-03 14:50:00,43.84,43.84,43.83,43.83,16200.0,22.1787,22.1787,22.1737,22.1737,16200.0
2007-05-03 14:55:00,43.84,43.84,43.82,43.84,40000.0,22.1787,22.1787,22.1686,22.1787,40000.0
2007-05-03 15:00:00,43.84,43.91,43.83,43.9,55200.0,22.1787,22.2142,22.1737,22.2091,55200.0
2007-05-03 15:05:00,43.91,43.95,43.9,43.93,28000.0,22.2142,22.2344,22.2091,22.2243,28000.0
2007-05-03 15:10:00,43.94,43.96,43.9,43.92,22400.0,22.2293,22.2394,22.2091,22.2192,22400.0
2007-05-03 15:15:00,43.9,43.91,43.88,43.89,21200.0,22.2091,22.2142,22.199,22.204,21200.0
2007-05-03 15:20:00,43.89,43.91,43.88,43.91,20000.0,22.204,22.2142,22.199,22.2142,20000.0
2007-05-03 15:25:00,43.9,43.92,43.86,43.88,31400.0,22.2091,22.2192,22.1889,22.199,31400.0
2007-05-03 15:30:00,43.88,43.93,43.87,43.88,46200.0,22.199,22.2243,22.1939,22.199,46200.0
2007-05-03 15:35:00,43.88,43.94,43.88,43.88,36000.0,22.199,22.2293,22.199,22.199,36000.0
2007-05-03 15:40:00,43.88,43.88,43.83,43.85,27600.0,22.199,22.199,22.1737,22.1838,27600.0
2007-05-03 15:45:00,43.85,43.85,43.81,43.82,15800.0,22.1838,22.1838,22.1636,22.1686,15800.0
2007-05-03 15:50:00,43.82,43.84,43.79,43.8,28000.0,22.1686,22.1787,22.1534,22.1585,28000.0
2007-05-03 15:55:00,43.8,43.85,43.74,43.85,70600.0,22.1585,22.1838,22.1281,22.1838,70600.0
2007-05-04 09:30:00,44.17,44.67,44.17,44.5,59600.0,22.3457,22.5986,22.3457,22.5126,59600.0
2007-05-04 09:35:00,44.55,44.55,44.02,44.5,84600.0,22.5379,22.5379,22.2698,22.5126,84600.0
2007-05-04 09:40:00,44.51,44.62,44.43,44.52,65400.0,22.5177,22.5733,22.4772,22.5228,65400.0
2007-05-04 09:45:00,44.52,44.56,44.44,44.52,88800.0,22.5228,22.543,22.4823,22.5228,88800.0
2007-05-04 09:50:00,44.5,44.79,44.49,44.7,128600.0,22.5126,22.6593,22.5076,22.6138,128600.0
2007-05-04 09:55:00,44.72,44.91,44.66,44.88,92000.0,22.6239,22.7201,22.5936,22.7049,92000.0
2007-05-04 10:00:00,44.85,45.13,44.84,45.12,175600.0,22.6897,22.8314,22.6846,22.8263,175600.0
2007-05-04 10:05:00,45.12,45.12,44.84,44.95,121000.0,22.8263,22.8263,22.6846,22.7403,121000.0
2007-05-04 10:10:00,44.95,44.96,44.75,44.81,145200.0,22.7403,22.7453,22.6391,22.6695,145200.0
2007-05-04 10:15:00,44.8,44.96,44.75,44.88,77800.0,22.6644,22.7453,22.6391,22.7049,77800.0
2007-05-04 10:20:00,44.88,44.88,44.85,44.88,37600.0,22.7049,22.7049,22.6897,22.7049,37600.0
2007-05-04 10:25:00,44.87,44.87,44.84,44.85,21200.0,22.6998,22.6998,22.6846,22.6897,21200.0
2007-05-04 10:30:00,44.85,44.88,44.83,44.86,32400.0,22.6897,22.7049,22.6796,22.6948,32400.0
2007-05-04 10:35:00,44.87,44.87,44.84,44.87,68600.0,22.6998,22.6998,22.6846,22.6998,68600.0
2007-05-04 10:40:00,44.86,44.9,44.83,44.88,93400.0,22.6948,22.715,22.6796,22.7049,93400.0
2007-05-04 10:45:00,44.88,44.97,44.88,44.96,41800.0,22.7049,22.7504,22.7049,22.7453,41800.0
2007-05-04 10:50:00,44.96,45.05,44.92,44.92,112200.0,22.7453,22.7909,22.7251,22.7251,112200.0
2007-05-04 10:55:00,44.92,44.92,44.85,44.88,61600.0,22.7251,22.7251,22.6897,22.7049,61600.0
2007-05-04 11:00:00,44.87,44.88,44.81,44.84,53400.0,22.6998,22.7049,22.6695,22.6846,53400.0
2007-05-04 11:05:00,44.85,44.85,44.81,44.85,29400.0,22.6897,22.6897,22.6695,22.6897,29400.0
2007-05-04 11:10:00,44.84,44.85,44.8,44.82,40200.0,22.6846,22.6897,22.6644,22.6745,40200.0
2007-05-04 11:15:00,44.82,44.83,44.82,44.82,23200.0,22.6745,22.6796,22.6745,22.6745,23200.0
2007-05-04 11:20:00,44.82,44.82,44.76,44.79,30800.0,22.6745,22.6745,22.6442,22.6593,30800.0
2007-05-04 11:25:00,44.79,44.81,44.77,44.8,71400.0,22.6593,22.6695,22.6492,22.6644,71400.0
2007-05-04 11:30:00,44.79,44.8,44.78,44.8,37200.0,22.6593,22.6644,22.6543,22.6644,37200.0
2007-05-04 11:35:00,44.79,44.8,44.77,44.8,61000.0,22.6593,22.6644,22.6492,22.6644,61000.0
2007-05-04 11:40:00,44.78,44.83,44.76,44.79,55400.0,22.6543,22.6796,22.6442,22.6593,55400.0
2007-05-04 11:45:00,44.79,44.81,44.77,44.8,40800.0,22.6593,22.6695,22.6492,22.6644,40800.0
2007-05-04 11:50:00,44.8,44.82,44.7,44.7,43000.0,22.6644,22.6745,22.6138,22.6138,43000.0
2007-05-04 11:55:00,44.71,44.74,44.62,44.65,47400.0,22.6189,22.6341,22.5733,22.5885,47400.0
2007-05-04 12:00:00,44.65,44.66,44.62,44.63,19400.0,22.5885,22.5936,22.5733,22.5784,19400.0
2007-05-04 12:05:00,44.63,44.63,44.58,44.61,25200.0,22.5784,22.5784,22.5531,22.5683,25200.0
2007-05-04 12:10:00,44.62,44.65,44.47,44.48,42600.0,22.5733,22.5885,22.4975,22.5025,42600.0
2007-05-04 12:15:00,44.48,44.51,44.41,44.44,65000.0,22.5025,22.5177,22.4671,22.4823,65000.0
2007-05-04 12:20:00,44.44,44.47,44.42,44.44,47800.0,22.4823,22.4975,22.4722,22.4823,47800.0
2007-05-04 12:25:00,44.45,44.47,44.43,44.45,33400.0,22.4873,22.4975,22.4772,22.4873,33400.0
2007-05-04 12:30:00,44.43,44.44,44.36,44.42,28400.0,22.4772,22.4823,22.4418,22.4722,28400.0
2007-05-04 12:35:00,44.42,44.46,44.23,44.27,62600.0,22.4722,22.4924,22.376,22.3963,62600.0
2007-05-04 12:40:00,44.27,44.47,44.27,44.42,33600.0,22.3963,22.4975,22.3963,22.4722,33600.0
2007-05-04 12:45:00,44.42,44.44,44.31,44.31,23600.0,22.4722,22.4823,22.4165,22.4165,23600.0
2007-05-04 12:50:00,44.34,44.47,44.33,44.47,24600.0,22.4317,22.4975,22.4266,22.4975,24600.0
2007-05-04 12:55:00,44.47,44.47,44.41,44.41,17000.0,22.4975,22.4975,22.4671,22.4671,17000.0
2007-05-04 13:00:00,44.42,44.44,44.38,44.43,31200.0,22.4722,22.4823,22.4519,22.4772,31200.0
2007-05-04 13:05:00,44.43,44.44,44.41,44.44,44200.0,22.4772,22.4823,22.4671,22.4823,44200.0
2007-05-04 13:10:00,44.43,44.46,44.43,44.45,38800.0,22.4772,22.4924,22.4772,22.4873,38800.0
2007-05-04 13:15:00,44.45,44.46,44.44,44.45,42000.0,22.4873,22.4924,22.4823,22.4873,42000.0
2007-05-04 13:20:00,44.46,44.5,44.45,44.5,17600.0,22.4924,22.5126,22.4873,22.5126,17600.0
2007-05-04 13:25:00,44.52,44.55,44.49,44.49,30400.0,22.5228,22.5379,22.5076,22.5076,30400.0
2007-05-04 13:30:00,44.49,44.52,44.48,44.5,55600.0,22.5076,22.5228,22.5025,22.5126,55600.0
2007-05-04 13:35:00,44.5,44.51,44.49,44.49,14800.0,22.5126,22.5177,22.5076,22.5076,14800.0
2007-05-04 13:40:00,44.5,44.57,44.49,44.55,15200.0,22.5126,22.548,22.5076,22.5379,15200.0
2007-05-04 13:45:00,44.56,44.59,44.54,44.57,27200.0,22.543,22.5582,22.5329,22.548,27200.0
2007-05-04 13:50:00,44.57,44.62,44.56,44.57,28600.0,22.548,22.5733,22.543,22.548,28600.0
2007-05-04 13:55:00,44.57,44.57,44.52,44.54,16200.0,22.548,22.548,22.5228,22.5329,16200.0
2007-05-04 14:00:00,44.56,44.58,44.52,44.57,12000.0,22.543,22.5531,22.5228,22.548,12000.0
2007-05-04 14:05:00,44.56,44.59,44.54,44.56,49400.0,22.543,22.5582,22.5329,22.543,49400.0
2007-05-04 14:10:00,44.56,44.6,44.55,44.59,15400.0,22.543,22.5632,22.5379,22.5582,15400.0
2007-05-04 14:15:00,44.59,44.63,44.59,44.61,37200.0,22.5582,22.5784,22.5582,22.5683,37200.0
2007-05-04 14:20:00,44.61,44.62,44.55,44.6,23000.0,22.5683,22.5733,22.5379,22.5632,23000.0
2007-05-04 14:25:00,44.62,44.63,44.59,44.63,32000.0,22.5733,22.5784,22.5582,22.5784,32000.0
2007-05-04 14:30:00,44.62,44.73,44.62,44.73,30400.0,22.5733,22.629,22.5733,22.629,30400.0
2007-05-04 14:35:00,44.72,44.74,44.68,44.73,35200.0,22.6239,22.6341,22.6037,22.629,35200.0
2007-05-04 14:40:00,44.73,44.8,44.73,44.76,38600.0,22.629,22.6644,22.629,22.6442,38600.0
2007-05-04 14:45:00,44.76,44.8,44.75,44.79,28800.0,22.6442,22.6644,22.6391,22.6593,28800.0
2007-05-04 14:50:00,44.79,44.82,44.79,44.82,32800.0,22.6593,22.6745,22.6593,22.6745,32800.0
2007-05-04 14:55:00,44.82,44.82,44.78,44.78,148200.0,22.6745,22.6745,22.6543,22.6543,148200.0
2007-05-04 15:00:00,44.79,44.83,44.79,44.82,111200.0,22.6593,22.6796,22.6593,22.6745,111200.0
2007-05-04 15:05:00,44.82,44.92,44.8,44.82,127800.0,22.6745,22.7251,22.6644,22.6745,127800.0
2007-05-04 15:10:00,44.82,44.91,44.81,44.81,53200.0,22.6745,22.7201,22.6695,22.6695,53200.0
2007-05-04 15:15:00,44.81,44.85,44.79,44.83,189400.0,22.6695,22.6897,22.6593,22.6796,189400.0
2007-05-04 15:20:00,44.83,44.85,44.83,44.85,25800.0,22.6796,22.6897,22.6796,22.6897,25800.0
2007-05-04 15:25:00,44.85,44.88,44.84,44.85,66400.0,22.6897,22.7049,22.6846,22.6897,66400.0
2007-05-04 15:30:00,44.85,44.88,44.84,44.85,55000.0,22.6897,22.7049,22.6846,22.6897,55000.0
2007-05-04 15:35:00,44.85,44.9,44.82,44.82,155400.0,22.6897,22.715,22.6745,22.6745,155400.0
2007-05-04 15:40:00,44.83,44.85,44.79,44.8,87400.0,22.6796,22.6897,22.6593,22.6644,87400.0
2007-05-04 15:45:00,44.8,44.85,44.79,44.84,77200.0,22.6644,22.6897,22.6593,22.6846,77200.0
2007-05-04 15:50:00,44.83,44.85,44.79,44.84,62400.0,22.6796,22.6897,22.6593,22.6846,62400.0
2007-05-04 15:55:00,44.84,44.87,44.77,44.8,91600.0,22.6846,22.6998,22.6492,22.6644,91600.0
2007-05-07 09:30:00,44.95,45.22,44.95,45.1,72000.0,22.7403,22.8769,22.7403,22.8162,72000.0
2007-05-07 09:35:00,45.1,45.25,45.02,45.16,80600.0,22.8162,22.8921,22.7757,22.8465,80600.0
2007-05-07 09:40:00,45.16,45.37,45.11,45.26,119400.0,22.8465,22.9528,22.8212,22.8971,119400.0
2007-05-07 09:45:00,45.27,45.31,45.2,45.3,51400.0,22.9022,22.9224,22.8668,22.9174,51400.0
2007-05-07 09:50:00,45.3,45.3,45.2,45.22,56200.0,22.9174,22.9174,22.8668,22.8769,56200.0
2007-05-07 09:55:00,45.24,45.32,45.2,45.32,72800.0,22.887,22.9275,22.8668,22.9275,72800.0
2007-05-07 10:00:00,45.33,45.74,45.27,45.49,201200.0,22.9325,23.14,22.9022,23.0135,201200.0
2007-05-07 10:05:00,45.5,45.6,45.43,45.49,109800.0,23.0185,23.0691,22.9831,23.0135,109800.0
2007-05-07 10:10:00,45.49,45.5,45.38,45.38,53800.0,23.0135,23.0185,22.9578,22.9578,53800.0
2007-05-07 10:15:00,45.38,45.8,45.38,45.73,158200.0,22.9578,23.1703,22.9578,23.1349,158200.0
2007-05-07 10:20:00,45.72,45.91,45.53,45.65,206800.0,23.1298,23.226,23.0337,23.0944,206800.0
2007-05-07 10:25:00,45.63,45.63,45.37,45.47,173800.0,23.0843,23.0843,22.9528,23.0034,173800.0
2007-05-07 10:30:00,45.47,45.49,45.34,45.37,52400.0,23.0034,23.0135,22.9376,22.9528,52400.0
2007-05-07 10:35:00,45.4,45.57,45.4,45.48,27400.0,22.9679,23.0539,22.9679,23.0084,27400.0
2007-05-07 10:40:00,45.48,45.48,45.42,45.48,18600.0,23.0084,23.0084,22.9781,23.0084,18600.0
2007-05-07 10:45:00,45.46,45.53,45.35,45.4,60200.0,22.9983,23.0337,22.9427,22.9679,60200.0
2007-05-07 10:50:00,45.4,45.44,45.38,45.38,18000.0,22.9679,22.9882,22.9578,22.9578,18000.0
2007-05-07 10:55:00,45.41,45.48,45.39,45.42,23600.0,22.973,23.0084,22.9629,22.9781,23600.0
2007-05-07 11:00:00,45.42,45.43,45.3,45.35,69400.0,22.9781,22.9831,22.9174,22.9427,69400.0
2007-05-07 11:05:00,45.34,45.35,45.23,45.24,45000.0,22.9376,22.9427,22.8819,22.887,45000.0
2007-05-07 11:10:00,45.22,45.4,45.22,45.38,33600.0,22.8769,22.9679,22.8769,22.9578,33600.0
2007-05-07 11:15:00,45.4,45.41,45.38,45.38,11600.0,22.9679,22.973,22.9578,22.9578,11600.0
2007-05-07 11:20:00,45.38,45.46,45.35,45.46,25600.0,22.9578,22.9983,22.9427,22.9983,25600.0
2007-05-07 11:25:00,45.46,45.49,45.45,45.47,22400.0,22.9983,23.0135,22.9932,23.0034,22400.0
2007-05-07 11:30:00,45.46,45.53,45.46,45.52,16200.0,22.9983,23.0337,22.9983,23.0287,16200.0
2007-05-07 11:35:00,45.52,45.56,45.52,45.55,11000.0,23.0287,23.0489,23.0287,23.0438,11000.0
2007-05-07 11:40:00,45.55,45.56,45.51,45.52,19400.0,23.0438,23.0489,23.0236,23.0287,19400.0
2007-05-07 11:45:00,45.52,45.52,45.49,45.5,13600.0,23.0287,23.0287,23.0135,23.0185,13600.0
2007-05-07 11:50:00,45.5,45.5,45.49,45.49,16400.0,23.0185,23.0185,23.0135,23.0135,16400.0
2007-05-07 11:55:00,45.5,45.51,45.48,45.48,13000.0,23.0185,23.0236,23.0084,23.0084,13000.0
2007-05-07 12:00:00,45.48,45.51,45.47,45.48,72400.0,23.0084,23.0236,23.0034,23.0084,72400.0
2007-05-07 12:05:00,45.48,45.49,45.44,45.44,14600.0,23.0084,23.0135,22.9882,22.9882,14600.0
2007-05-07 12:10:00,45.44,45.47,45.4,45.47,61000.0,22.9882,23.0034,22.9679,23.0034,61000.0
2007-05-07 12:15:00,45.46,45.46,45.46,45.46,11800.0,22.9983,22.9983,22.9983,22.9983,11800.0
2007-05-07 12:20:00,45.46,45.47,45.46,45.47,16000.0,22.9983,23.0034,22.9983,23.0034,16000.0
2007-05-07 12:25:00,45.47,45.48,45.46,45.48,11600.0,23.0034,23.0084,22.9983,23.0084,11600.0
2007-05-07 12:30:00,45.48,45.49,45.47,45.48,8800.0,23.0084,23.0135,23.0034,23.0084,8800.0
2007-05-07 12:35:00,45.48,45.49,45.43,45.44,19800.0,23.0084,23.0135,22.9831,22.9882,19800.0
2007-05-07 12:40:00,45.44,45.45,45.37,45.41,27600.0,22.9882,22.9932,22.9528,22.973,27600.0
2007-05-07 12:45:00,45.42,45.44,45.4,45.43,9200.0,22.9781,22.9882,22.9679,22.9831,9200.0
2007-05-07 12:50:00,45.44,45.49,45.44,45.48,9200.0,22.9882,23.0135,22.9882,23.0084,9200.0
2007-05-07 12:55:00,45.48,45.51,45.48,45.49,15000.0,23.0084,23.0236,23.0084,23.0135,15000.0
2007-05-07 13:00:00,45.49,45.49,45.44,45.45,12600.0,23.0135,23.0135,22.9882,22.9932,12600.0
2007-05-07 13:05:00,45.45,45.47,45.45,45.47,6400.0,22.9932,23.0034,22.9932,23.0034,6400.0
2007-05-07 13:10:00,45.46,45.51,45.46,45.49,26800.0,22.9983,23.0236,22.9983,23.0135,26800.0
2007-05-07 13:15:00,45.5,45.51,45.49,45.5,9000.0,23.0185,23.0236,23.0135,23.0185,9000.0
2007-05-07 13:20:00,45.5,45.52,45.47,45.52,33600.0,23.0185,23.0287,23.0034,23.0287,33600.0
2007-05-07 13:25:00,45.53,45.54,45.49,45.49,13000.0,23.0337,23.0388,23.0135,23.0135,13000.0
2007-05-07 13:30:00,45.49,45.49,45.46,45.47,17600.0,23.0135,23.0135,22.9983,23.0034,17600.0
2007-05-07 13:35:00,45.47,45.49,45.46,45.49,16400.0,23.0034,23.0135,22.9983,23.0135,16400.0
2007-05-07 13:40:00,45.48,45.54,45.48,45.54,19600.0,23.0084,23.0388,23.0084,23.0388,19600.0
2007-05-07 13:45:00,45.54,45.55,45.49,45.51,24600.0,23.0388,23.0438,23.0135,23.0236,24600.0
2007-05-07 13:50:00,45.51,45.52,45.49,45.49,21400.0,23.0236,23.0287,23.0135,23.0135,21400.0
2007-05-07 13:55:00,45.49,45.49,45.46,45.47,17200.0,23.0135,23.0135,22.9983,23.0034,17200.0
2007-05-07 14:00:00,45.47,45.48,45.46,45.47,23000.0,23.0034,23.0084,22.9983,23.0034,23000.0
2007-05-07 14:05:00,45.47,45.48,45.46,45.48,24000.0,23.0034,23.0084,22.9983,23.0084,24000.0
2007-05-07 14:10:00,45.48,45.49,45.46,45.47,84800.0,23.0084,23.0135,22.9983,23.0034,84800.0
2007-05-07 14:15:00,45.47,45.49,45.44,45.44,32800.0,23.0034,23.0135,22.9882,22.9882,32800.0
2007-05-07 14:20:00,45.44,45.56,45.44,45.55,76800.0,22.9882,23.0489,22.9882,23.0438,76800.0
2007-05-07 14:25:00,45.54,45.54,45.47,45.49,50800.0,23.0388,23.0388,23.0034,23.0135,50800.0
2007-05-07 14:30:00,45.49,45.49,45.46,45.46,14800.0,23.0135,23.0135,22.9983,22.9983,14800.0
2007-05-07 14:35:00,45.46,45.54,45.46,45.54,87800.0,22.9983,23.0388,22.9983,23.0388,87800.0
2007-05-07 14:40:00,45.53,45.58,45.53,45.55,18800.0,23.0337,23.059,23.0337,23.0438,18800.0
2007-05-07 14:45:00,45.54,45.56,45.54,45.55,7400.0,23.0388,23.0489,23.0388,23.0438,7400.0
2007-05-07 14:50:00,45.55,45.56,45.54,45.55,23800.0,23.0438,23.0489,23.0388,23.0438,23800.0
2007-05-07 14:55:00,45.56,45.56,45.54,45.54,11000.0,23.0489,23.0489,23.0388,23.0388,11000.0
2007-05-07 15:00:00,45.54,45.58,45.54,45.55,28600.0,23.0388,23.059,23.0388,23.0438,28600.0
2007-05-07 15:05:00,45.55,45.58,45.55,45.56,26200.0,23.0438,23.059,23.0438,23.0489,26200.0
2007-05-07 15:10:00,45.55,45.62,45.55,45.58,33400.0,23.0438,23.0792,23.0438,23.059,33400.0
2007-05-07 15:15:00,45.58,45.63,45.58,45.59,34800.0,23.059,23.0843,23.059,23.0641,34800.0
2007-05-07 15:20:00,45.58,45.62,45.58,45.6,39800.0,23.059,23.0792,23.059,23.0691,39800.0
2007-05-07 15:25:00,45.6,45.62,45.58,45.6,22000.0,23.0691,23.0792,23.059,23.0691,22000.0
2007-05-07 15:30:00,45.59,45.6,45.58,45.58,46000.0,23.0641,23.0691,23.059,23.059,46000.0
2007-05-07 15:35:00,45.58,45.62,45.57,45.6,35400.0,23.059,23.0792,23.0539,23.0691,35400.0
2007-05-07 15:40:00,45.6,45.66,45.6,45.6,53400.0,23.0691,23.0995,23.0691,23.0691,53400.0
2007-05-07 15:45:00,45.6,45.65,45.58,45.63,34200.0,23.0691,23.0944,23.059,23.0843,34200.0
2007-05-07 15:50:00,45.62,45.63,45.58,45.59,59400.0,23.0792,23.0843,23.059,23.0641,59400.0
2007-05-07 15:55:00,45.58,45.6,45.55,45.57,42000.0,23.059,23.0691,23.0438,23.0539,42000.0
2007-05-08 09:30:00,45.49,45.7,45.49,45.52,33000.0,23.0135,23.1197,23.0135,23.0287,33000.0
2007-05-08 09:35:00,45.5,45.54,45.35,45.38,32000.0,23.0185,23.0388,22.9427,22.9578,32000.0
2007-05-08 09:40:00,45.38,45.45,45.35,45.35,38000.0,22.9578,22.9932,22.9427,22.9427,38000.0
2007-05-08 09:45:00,45.34,45.41,45.29,45.35,65600.0,22.9376,22.973,22.9123,22.9427,65600.0
2007-05-08 09:50:00,45.34,45.4,45.34,45.38,18600.0,22.9376,22.9679,22.9376,22.9578,18600.0
2007-05-08 09:55:00,45.38,45.48,45.38,45.47,18200.0,22.9578,23.0084,22.9578,23.0034,18200.0
2007-05-08 10:00:00,45.47,45.47,45.38,45.4,19800.0,23.0034,23.0034,22.9578,22.9679,19800.0
2007-05-08 10:05:00,45.39,45.42,45.37,45.39,24200.0,22.9629,22.9781,22.9528,22.9629,24200.0
2007-05-08 10:10:00,45.39,45.42,45.35,45.4,33600.0,22.9629,22.9781,22.9427,22.9679,33600.0
2007-05-08 10:15:00,45.41,45.42,45.38,45.41,25000.0,22.973,22.9781,22.9578,22.973,25000.0
2007-05-08 10:20:00,45.4,45.4,45.35,45.35,19000.0,22.9679,22.9679,22.9427,22.9427,19000.0
2007-05-08 10:25:00,45.35,45.42,45.35,45.39,18200.0,22.9427,22.9781,22.9427,22.9629,18200.0
2007-05-08 10:30:00,45.38,45.38,45.33,45.34,12200.0,22.9578,22.9578,22.9325,22.9376,12200.0
2007-05-08 10:35:00,45.35,45.41,45.34,45.41,25600.0,22.9427,22.973,22.9376,22.973,25600.0
2007-05-08 10:40:00,45.41,45.41,45.35,45.37,39000.0,22.973,22.973,22.9427,22.9528,39000.0
2007-05-08 10:45:00,45.37,45.38,45.3,45.32,20600.0,22.9528,22.9578,22.9174,22.9275,20600.0
2007-05-08 10:50:00,45.32,45.32,45.31,45.32,14200.0,22.9275,22.9275,22.9224,22.9275,14200.0
2007-05-08 10:55:00,45.32,45.34,45.23,45.23,52400.0,22.9275,22.9376,22.8819,22.8819,52400.0
2007-05-08 11:00:00,45.22,45.24,45.13,45.14,27000.0,22.8769,22.887,22.8314,22.8364,27000.0
2007-05-08 11:05:00,45.16,45.21,45.11,45.19,31000.0,22.8465,22.8718,22.8212,22.8617,31000.0
2007-05-08 11:10:00,45.19,45.21,45.15,45.17,23000.0,22.8617,22.8718,22.8415,22.8516,23000.0
2007-05-08 11:15:00,45.16,45.24,45.16,45.23,16800.0,22.8465,22.887,22.8465,22.8819,16800.0
2007-05-08 11:20:00,45.22,45.24,45.2,45.23,44400.0,22.8769,22.887,22.8668,22.8819,44400.0
2007-05-08 11:25:00,45.22,45.24,45.17,45.17,40200.0,22.8769,22.887,22.8516,22.8516,40200.0
2007-05-08 11:30:00,45.17,45.22,45.17,45.21,46000.0,22.8516,22.8769,22.8516,22.8718,46000.0
2007-05-08 11:35:00,45.21,45.21,45.18,45.19,26400.0,22.8718,22.8718,22.8566,22.8617,26400.0
2007-05-08 11:40:00,45.19,45.23,45.18,45.23,27000.0,22.8617,22.8819,22.8566,22.8819,27000.0
2007-05-08 11:45:00,45.23,45.27,45.21,45.24,44400.0,22.8819,22.9022,22.8718,22.887,44400.0
2007-05-08 11:50:00,45.24,45.28,45.24,45.28,6400.0,22.887,22.9072,22.887,22.9072,6400.0
2007-05-08 11:55:00,45.29,45.33,45.29,45.29,7800.0,22.9123,22.9325,22.9123,22.9123,7800.0
2007-05-08 12:00:00,45.29,45.29,45.2,45.22,15000.0,22.9123,22.9123,22.8668,22.8769,15000.0
2007-05-08 12:05:00,45.23,45.26,45.23,45.25,11400.0,22.8819,22.8971,22.8819,22.8921,11400.0
2007-05-08 12:10:00,45.26,45.3,45.26,45.28,14800.0,22.8971,22.9174,22.8971,22.9072,14800.0
2007-05-08 12:15:00,45.29,45.3,45.27,45.27,10200.0,22.9123,22.9174,22.9022,22.9022,10200.0
2007-05-08 12:20:00,45.27,45.27,45.23,45.23,12800.0,22.9022,22.9022,22.8819,22.8819,12800.0
2007-05-08 12:25:00,45.23,45.24,45.22,45.22,18400.0,22.8819,22.887,22.8769,22.8769,18400.0
2007-05-08 12:30:00,45.22,45.22,45.19,45.19,5000.0,22.8769,22.8769,22.8617,22.8617,5000.0
2007-05-08 12:35:00,45.19,45.21,45.17,45.21,11600.0,22.8617,22.8718,22.8516,22.8718,11600.0
2007-05-08 12:40:00,45.22,45.23,45.2,45.21,49200.0,22.8769,22.8819,22.8668,22.8718,49200.0
2007-05-08 12:45:00,45.21,45.24,45.2,45.24,19200.0,22.8718,22.887,22.8668,22.887,19200.0
2007-05-08 12:50:00,45.23,45.32,45.23,45.3,36000.0,22.8819,22.9275,22.8819,22.9174,36000.0
2007-05-08 12:55:00,45.3,45.32,45.29,45.31,14400.0,22.9174,22.9275,22.9123,22.9224,14400.0
2007-05-08 13:00:00,45.31,45.32,45.29,45.32,8000.0,22.9224,22.9275,22.9123,22.9275,8000.0
2007-05-08 13:05:00,45.31,45.34,45.3,45.34,20000.0,22.9224,22.9376,22.9174,22.9376,20000.0
2007-05-08 13:10:00,45.34,45.35,45.31,45.32,18200.0,22.9376,22.9427,22.9224,22.9275,18200.0
2007-05-08 13:15:00,45.3,45.32,45.29,45.3,19000.0,22.9174,22.9275,22.9123,22.9174,19000.0
2007-05-08 13:20:00,45.31,45.32,45.3,45.31,13800.0,22.9224,22.9275,22.9174,22.9224,13800.0
2007-05-08 13:25:00,45.31,45.33,45.29,45.32,20600.0,22.9224,22.9325,22.9123,22.9275,20600.0
2007-05-08 13:30:00,45.33,45.34,45.31,45.32,7600.0,22.9325,22.9376,22.9224,22.9275,7600.0
2007-05-08 13:35:00,45.34,45.34,45.31,45.31,16400.0,22.9376,22.9376,22.9224,22.9224,16400.0
2007-05-08 13:40:00,45.3,45.33,45.29,45.32,13400.0,22.9174,22.9325,22.9123,22.9275,13400.0
2007-05-08 13:45:00,45.33,45.33,45.31,45.32,7000.0,22.9325,22.9325,22.9224,22.9275,7000.0
2007-05-08 13:50:00,45.32,45.32,45.27,45.29,34400.0,22.9275,22.9275,22.9022,22.9123,34400.0
2007-05-08 13:55:00,45.29,45.3,45.27,45.27,40400.0,22.9123,22.9174,22.9022,22.9022,40400.0
2007-05-08 14:00:00,45.27,45.27,45.21,45.21,20000.0,22.9022,22.9022,22.8718,22.8718,20000.0
2007-05-08 14:05:00,45.22,45.24,45.22,45.24,19600.0,22.8769,22.887,22.8769,22.887,19600.0
2007-05-08 14:10:00,45.24,45.27,45.24,45.27,18400.0,22.887,22.9022,22.887,22.9022,18400.0
2007-05-08 14:15:00,45.27,45.29,45.25,45.27,34200.0,22.9022,22.9123,22.8921,22.9022,34200.0
2007-05-08 14:20:00,45.26,45.27,45.25,45.25,37800.0,22.8971,22.9022,22.8921,22.8921,37800.0
2007-05-08 14:25:00,45.24,45.26,45.24,45.24,10400.0,22.887,22.8971,22.887,22.887,10400.0
2007-05-08 14:30:00,45.24,45.25,45.21,45.22,47200.0,22.887,22.8921,22.8718,22.8769,47200.0
2007-05-08 14:35:00,45.23,45.26,45.23,45.23,15400.0,22.8819,22.8971,22.8819,22.8819,15400.0
2007-05-08 14:40:00,45.24,45.26,45.24,45.24,12400.0,22.887,22.8971,22.887,22.887,12400.0
2007-05-08 14:45:00,45.24,45.24,45.2,45.21,40800.0,22.887,22.887,22.8668,22.8718,40800.0
2007-05-08 14:50:00,45.21,45.21,45.17,45.17,24600.0,22.8718,22.8718,22.8516,22.8516,24600.0
2007-05-08 14:55:00,45.17,45.19,45.17,45.18,31800.0,22.8516,22.8617,22.8516,22.8566,31800.0
2007-05-08 15:00:00,45.18,45.2,45.15,45.2,39600.0,22.8566,22.8668,22.8415,22.8668,39600.0
2007-05-08 15:05:00,45.2,45.2,45.11,45.13,64400.0,22.8668,22.8668,22.8212,22.8314,64400.0
2007-05-08 15:10:00,45.14,45.14,45.08,45.1,40400.0,22.8364,22.8364,22.8061,22.8162,40400.0
2007-05-08 15:15:00,45.1,45.13,45.09,45.12,35600.0,22.8162,22.8314,22.8111,22.8263,35600.0
2007-05-08 15:20:00,45.12,45.13,45.09,45.13,54200.0,22.8263,22.8314,22.8111,22.8314,54200.0
2007-05-08 15:25:00,45.13,45.15,45.11,45.12,34400.0,22.8314,22.8415,22.8212,22.8263,34400.0
2007-05-08 15:30:00,45.13,45.18,45.13,45.15,35600.0,22.8314,22.8566,22.8314,22.8415,35600.0
2007-05-08 15:35:00,45.14,45.18,45.11,45.15,61400.0,22.8364,22.8566,22.8212,22.8415,61400.0
2007-05-08 15:40:00,45.15,45.15,45.09,45.1,58600.0,22.8415,22.8415,22.8111,22.8162,58600.0
2007-05-08 15:45:00,45.1,45.13,45.08,45.1,61400.0,22.8162,22.8314,22.8061,22.8162,61400.0
2007-05-08 15:50:00,45.1,45.13,45.04,45.07,63800.0,22.8162,22.8314,22.7858,22.801,63800.0
2007-05-08 15:55:00,45.08,45.12,45.05,45.11,51000.0,22.8061,22.8263,22.7909,22.8212,51000.0
2007-05-09 09:30:00,45.1,45.42,45.03,45.41,37000.0,22.8162,22.9781,22.7808,22.973,37000.0
2007-05-09 09:35:00,45.35,45.45,45.15,45.15,60600.0,22.9427,22.9932,22.8415,22.8415,60600.0
2007-05-09 09:40:00,45.17,45.19,45.13,45.16,46800.0,22.8516,22.8617,22.8314,22.8465,46800.0
2007-05-09 09:45:00,45.16,45.29,45.14,45.26,77200.0,22.8465,22.9123,22.8364,22.8971,77200.0
2007-05-09 09:50:00,45.26,45.35,45.26,45.35,23600.0,22.8971,22.9427,22.8971,22.9427,23600.0
2007-05-09 09:55:00,45.35,45.39,45.25,45.29,13800.0,22.9427,22.9629,22.8921,22.9123,13800.0
2007-05-09 10:00:00,45.26,45.43,45.25,45.39,54400.0,22.8971,22.9831,22.8921,22.9629,54400.0
2007-05-09 10:05:00,45.4,45.46,45.38,45.46,38200.0,22.9679,22.9983,22.9578,22.9983,38200.0
2007-05-09 10:10:00,45.45,45.51,45.36,45.38,33200.0,22.9932,23.0236,22.9477,22.9578,33200.0
2007-05-09 10:15:00,45.37,45.43,45.36,45.38,7800.0,22.9528,22.9831,22.9477,22.9578,7800.0
2007-05-09 10:20:00,45.38,45.43,45.38,45.41,12800.0,22.9578,22.9831,22.9578,22.973,12800.0
2007-05-09 10:25:00,45.41,45.43,45.4,45.4,11000.0,22.973,22.9831,22.9679,22.9679,11000.0
2007-05-09 10:30:00,45.41,45.47,45.38,45.46,19000.0,22.973,23.0034,22.9578,22.9983,19000.0
2007-05-09 10:35:00,45.46,45.47,45.38,45.38,24200.0,22.9983,23.0034,22.9578,22.9578,24200.0
2007-05-09 10:40:00,45.39,45.4,45.38,45.4,5000.0,22.9629,22.9679,22.9578,22.9679,5000.0
2007-05-09 10:45:00,45.41,45.43,45.39,45.43,11800.0,22.973,22.9831,22.9629,22.9831,11800.0
2007-05-09 10:50:00,45.43,45.46,45.43,45.43,9400.0,22.9831,22.9983,22.9831,22.9831,9400.0
2007-05-09 10:55:00,45.43,45.47,45.43,45.43,20800.0,22.9831,23.0034,22.9831,22.9831,20800.0
2007-05-09 11:00:00,45.43,45.45,45.43,45.44,14400.0,22.9831,22.9932,22.9831,22.9882,14400.0
2007-05-09 11:05:00,45.44,45.45,45.38,45.39,12400.0,22.9882,22.9932,22.9578,22.9629,12400.0
2007-05-09 11:10:00,45.38,45.42,45.38,45.4,19800.0,22.9578,22.9781,22.9578,22.9679,19800.0
2007-05-09 11:15:00,45.4,45.44,45.4,45.43,36600.0,22.9679,22.9882,22.9679,22.9831,36600.0
2007-05-09 11:20:00,45.44,45.44,45.43,45.43,12400.0,22.9882,22.9882,22.9831,22.9831,12400.0
2007-05-09 11:25:00,45.43,45.45,45.41,45.44,11000.0,22.9831,22.9932,22.973,22.9882,11000.0
2007-05-09 11:30:00,45.44,45.45,45.43,45.43,10600.0,22.9882,22.9932,22.9831,22.9831,10600.0
2007-05-09 11:35:00,45.42,45.42,45.37,45.38,14600.0,22.9781,22.9781,22.9528,22.9578,14600.0
2007-05-09 11:40:00,45.38,45.42,45.38,45.4,15800.0,22.9578,22.9781,22.9578,22.9679,15800.0
2007-05-09 11:45:00,45.4,45.42,45.38,45.41,12600.0,22.9679,22.9781,22.9578,22.973,12600.0
2007-05-09 11:50:00,45.41,45.41,45.33,45.33,12000.0,22.973,22.973,22.9325,22.9325,12000.0
2007-05-09 11:55:00,45.33,45.35,45.32,45.32,3400.0,22.9325,22.9427,22.9275,22.9275,3400.0
2007-05-09 12:00:00,45.33,45.39,45.32,45.39,36400.0,22.9325,22.9629,22.9275,22.9629,36400.0
2007-05-09 12:05:00,45.4,45.46,45.4,45.46,37800.0,22.9679,22.9983,22.9679,22.9983,37800.0
2007-05-09 12:10:00,45.46,45.49,45.44,45.45,15400.0,22.9983,23.0135,22.9882,22.9932,15400.0
2007-05-09 12:15:00,45.46,45.49,45.45,45.49,76400.0,22.9983,23.0135,22.9932,23.0135,76400.0
2007-05-09 12:20:00,45.49,45.52,45.48,45.5,36800.0,23.0135,23.0287,23.0084,23.0185,36800.0
2007-05-09 12:25:00,45.49,45.5,45.49,45.49,10000.0,23.0135,23.0185,23.0135,23.0135,10000.0
2007-05-09 12:30:00,45.5,45.5,45.48,45.49,12000.0,23.0185,23.0185,23.0084,23.0135,12000.0
2007-05-09 12:35:00,45.5,45.53,45.49,45.52,29800.0,23.0185,23.0337,23.0135,23.0287,29800.0
2007-05-09 12:40:00,45.51,45.51,45.48,45.5,13400.0,23.0236,23.0236,23.0084,23.0185,13400.0
2007-05-09 12:45:00,45.49,45.5,45.48,45.48,17000.0,23.0135,23.0185,23.0084,23.0084,17000.0
2007-05-09 12:50:00,45.47,45.47,45.45,45.45,12400.0,23.0034,23.0034,22.9932,22.9932,12400.0
2007-05-09 12:55:00,45.45,45.45,45.43,45.44,7000.0,22.9932,22.9932,22.9831,22.9882,7000.0
2007-05-09 13:00:00,45.44,45.45,45.44,45.44,29200.0,22.9882,22.9932,22.9882,22.9882,29200.0
2007-05-09 13:05:00,45.44,45.44,45.4,45.41,15200.0,22.9882,22.9882,22.9679,22.973,15200.0
2007-05-09 13:10:00,45.4,45.41,45.4,45.4,143800.0,22.9679,22.973,22.9679,22.9679,143800.0
2007-05-09 13:15:00,45.4,45.43,45.4,45.42,10600.0,22.9679,22.9831,22.9679,22.9781,10600.0
2007-05-09 13:20:00,45.43,45.45,45.43,45.44,9200.0,22.9831,22.9932,22.9831,22.9882,9200.0
2007-05-09 13:25:00,45.44,45.45,45.36,45.36,26400.0,22.9882,22.9932,22.9477,22.9477,26400.0
2007-05-09 13:30:00,45.37,45.4,45.37,45.4,4200.0,22.9528,22.9679,22.9528,22.9679,4200.0
2007-05-09 13:35:00,45.4,45.4,45.36,45.36,17400.0,22.9679,22.9679,22.9477,22.9477,17400.0
2007-05-09 13:40:00,45.35,45.41,45.35,45.41,24800.0,22.9427,22.973,22.9427,22.973,24800.0
2007-05-09 13:45:00,45.41,45.41,45.37,45.37,8200.0,22.973,22.973,22.9528,22.9528,8200.0
2007-05-09 13:50:00,45.38,45.39,45.38,45.38,4800.0,22.9578,22.9629,22.9578,22.9578,4800.0
2007-05-09 13:55:00,45.39,45.42,45.39,45.42,17200.0,22.9629,22.9781,22.9629,22.9781,17200.0
2007-05-09 14:00:00,45.42,45.44,45.41,45.41,15600.0,22.9781,22.9882,22.973,22.973,15600.0
2007-05-09 14:05:00,45.41,45.43,45.4,45.43,4600.0,22.973,22.9831,22.9679,22.9831,4600.0
2007-05-09 14:10:00,45.43,45.48,45.42,45.46,25600.0,22.9831,23.0084,22.9781,22.9983,25600.0
2007-05-09 14:15:00,45.46,45.46,45.29,45.32,99400.0,22.9983,22.9983,22.9123,22.9275,99400.0
2007-05-09 14:20:00,45.34,45.46,45.31,45.32,81200.0,22.9376,22.9983,22.9224,22.9275,81200.0
2007-05-09 14:25:00,45.33,45.35,45.2,45.27,61400.0,22.9325,22.9427,22.8668,22.9022,61400.0
2007-05-09 14:30:00,45.27,45.32,45.24,45.29,31200.0,22.9022,22.9275,22.887,22.9123,31200.0
2007-05-09 14:35:00,45.28,45.31,45.25,45.27,77000.0,22.9072,22.9224,22.8921,22.9022,77000.0
2007-05-09 14:40:00,45.26,45.38,45.23,45.37,44600.0,22.8971,22.9578,22.8819,22.9528,44600.0
2007-05-09 14:45:00,45.37,45.46,45.32,45.44,61200.0,22.9528,22.9983,22.9275,22.9882,61200.0
2007-05-09 14:50:00,45.44,45.46,45.42,45.46,22400.0,22.9882,22.9983,22.9781,22.9983,22400.0
2007-05-09 14:55:00,45.47,45.49,45.38,45.39,18800.0,23.0034,23.0135,22.9578,22.9629,18800.0
2007-05-09 15:00:00,45.38,45.42,45.38,45.41,16400.0,22.9578,22.9781,22.9578,22.973,16400.0
2007-05-09 15:05:00,45.42,45.44,45.39,45.42,19600.0,22.9781,22.9882,22.9629,22.9781,19600.0
2007-05-09 15:10:00,45.42,45.47,45.42,45.44,44600.0,22.9781,23.0034,22.9781,22.9882,44600.0
2007-05-09 15:15:00,45.44,45.45,45.38,45.41,38000.0,22.9882,22.9932,22.9578,22.973,38000.0
2007-05-09 15:20:00,45.41,45.44,45.41,45.43,11000.0,22.973,22.9882,22.973,22.9831,11000.0
2007-05-09 15:25:00,45.43,45.45,45.42,45.45,37400.0,22.9831,22.9932,22.9781,22.9932,37400.0
2007-05-09 15:30:00,45.45,45.45,45.41,45.41,27600.0,22.9932,22.9932,22.973,22.973,27600.0
2007-05-09 15:35:00,45.41,45.43,45.4,45.4,26600.0,22.973,22.9831,22.9679,22.9679,26600.0
2007-05-09 15:40:00,45.4,45.43,45.34,45.37,58200.0,22.9679,22.9831,22.9376,22.9528,58200.0
2007-05-09 15:45:00,45.36,45.37,45.32,45.34,35400.0,22.9477,22.9528,22.9275,22.9376,35400.0
2007-05-09 15:50:00,45.35,45.38,45.34,45.37,27000.0,22.9427,22.9578,22.9376,22.9528,27000.0
2007-05-09 15:55:00,45.35,45.35,45.31,45.32,35600.0,22.9427,22.9427,22.9224,22.9275,35600.0
2007-05-10 09:30:00,45.26,45.26,45.1,45.21,24200.0,22.8971,22.8971,22.8162,22.8718,24200.0
2007-05-10 09:35:00,45.24,45.46,45.24,45.38,49800.0,22.887,22.9983,22.887,22.9578,49800.0
2007-05-10 09:40:00,45.38,45.52,45.33,45.37,46600.0,22.9578,23.0287,22.9325,22.9528,46600.0
2007-05-10 09:45:00,45.36,45.38,45.3,45.31,25000.0,22.9477,22.9578,22.9174,22.9224,25000.0
2007-05-10 09:50:00,45.31,45.31,45.21,45.23,169000.0,22.9224,22.9224,22.8718,22.8819,169000.0
2007-05-10 09:55:00,45.21,45.26,45.15,45.24,30400.0,22.8718,22.8971,22.8415,22.887,30400.0
2007-05-10 10:00:00,45.24,45.24,45.19,45.2,23200.0,22.887,22.887,22.8617,22.8668,23200.0
2007-05-10 10:05:00,45.2,45.23,45.15,45.23,15200.0,22.8668,22.8819,22.8415,22.8819,15200.0
2007-05-10 10:10:00,45.23,45.23,45.19,45.19,14200.0,22.8819,22.8819,22.8617,22.8617,14200.0
2007-05-10 10:15:00,45.19,45.23,45.18,45.21,22200.0,22.8617,22.8819,22.8566,22.8718,22200.0
2007-05-10 10:20:00,45.21,45.27,45.21,45.23,15800.0,22.8718,22.9022,22.8718,22.8819,15800.0
2007-05-10 10:25:00,45.22,45.24,45.21,45.21,10800.0,22.8769,22.887,22.8718,22.8718,10800.0
2007-05-10 10:30:00,45.22,45.23,45.15,45.15,26800.0,22.8769,22.8819,22.8415,22.8415,26800.0
2007-05-10 10:35:00,45.16,45.2,45.14,45.19,22800.0,22.8465,22.8668,22.8364,22.8617,22800.0
2007-05-10 10:40:00,45.21,45.23,45.14,45.22,15800.0,22.8718,22.8819,22.8364,22.8769,15800.0
2007-05-10 10:45:00,45.21,45.21,45.17,45.19,12600.0,22.8718,22.8718,22.8516,22.8617,12600.0
2007-05-10 10:50:00,45.18,45.22,45.18,45.22,10600.0,22.8566,22.8769,22.8566,22.8769,10600.0
2007-05-10 10:55:00,45.21,45.26,45.21,45.26,19600.0,22.8718,22.8971,22.8718,22.8971,19600.0
2007-05-10 11:00:00,45.25,45.33,45.24,45.31,10600.0,22.8921,22.9325,22.887,22.9224,10600.0
2007-05-10 11:05:00,45.31,45.32,45.28,45.32,14400.0,22.9224,22.9275,22.9072,22.9275,14400.0
2007-05-10 11:10:00,45.32,45.35,45.3,45.32,19000.0,22.9275,22.9427,22.9174,22.9275,19000.0
2007-05-10 11:15:00,45.32,45.35,45.31,45.32,20400.0,22.9275,22.9427,22.9224,22.9275,20400.0
2007-05-10 11:20:00,45.31,45.31,45.25,45.26,46000.0,22.9224,22.9224,22.8921,22.8971,46000.0
2007-05-10 11:25:00,45.27,45.27,45.2,45.23,17200.0,22.9022,22.9022,22.8668,22.8819,17200.0
2007-05-10 11:30:00,45.22,45.24,45.18,45.18,20400.0,22.8769,22.887,22.8566,22.8566,20400.0
2007-05-10 11:35:00,45.17,45.18,45.12,45.13,34000.0,22.8516,22.8566,22.8263,22.8314,34000.0
2007-05-10 11:40:00,45.13,45.18,45.11,45.12,10000.0,22.8314,22.8566,22.8212,22.8263,10000.0
2007-05-10 11:45:00,45.12,45.12,45.06,45.1,15600.0,22.8263,22.8263,22.7959,22.8162,15600.0
2007-05-10 11:50:00,45.11,45.18,45.04,45.05,47400.0,22.8212,22.8566,22.7858,22.7909,47400.0
2007-05-10 11:55:00,45.05,45.07,44.94,44.97,30400.0,22.7909,22.801,22.7352,22.7504,30400.0
2007-05-10 12:00:00,44.95,44.99,44.92,44.99,33200.0,22.7403,22.7605,22.7251,22.7605,33200.0
2007-05-10 12:05:00,44.99,45.02,44.98,45.02,33600.0,22.7605,22.7757,22.7555,22.7757,33600.0
2007-05-10 12:10:00,45.02,45.02,44.99,45.01,10600.0,22.7757,22.7757,22.7605,22.7706,10600.0
2007-05-10 12:15:00,45.01,45.05,44.99,45.05,17600.0,22.7706,22.7909,22.7605,22.7909,17600.0
2007-05-10 12:20:00,45.06,45.07,45.01,45.07,25600.0,22.7959,22.801,22.7706,22.801,25600.0
2007-05-10 12:25:00,45.07,45.08,45.02,45.02,14800.0,22.801,22.8061,22.7757,22.7757,14800.0
2007-05-10 12:30:00,45.04,45.05,45.01,45.01,11400.0,22.7858,22.7909,22.7706,22.7706,11400.0
2007-05-10 12:35:00,45.01,45.01,44.95,44.97,17200.0,22.7706,22.7706,22.7403,22.7504,17200.0
2007-05-10 12:40:00,44.97,45.02,44.97,45.02,27000.0,22.7504,22.7757,22.7504,22.7757,27000.0
2007-05-10 12:45:00,45.02,45.06,45.02,45.04,45600.0,22.7757,22.7959,22.7757,22.7858,45600.0
2007-05-10 12:50:00,45.03,45.07,45.01,45.07,7200.0,22.7808,22.801,22.7706,22.801,7200.0
2007-05-10 12:55:00,45.06,45.07,45.02,45.03,9800.0,22.7959,22.801,22.7757,22.7808,9800.0
2007-05-10 13:00:00,45.03,45.03,44.94,44.94,15000.0,22.7808,22.7808,22.7352,22.7352,15000.0
2007-05-10 13:05:00,44.94,44.97,44.93,44.94,12200.0,22.7352,22.7504,22.7302,22.7352,12200.0
2007-05-10 13:10:00,44.94,44.95,44.92,44.92,14000.0,22.7352,22.7403,22.7251,22.7251,14000.0
2007-05-10 13:15:00,44.93,44.99,44.92,44.99,15200.0,22.7302,22.7605,22.7251,22.7605,15200.0
2007-05-10 13:20:00,44.98,45.0,44.94,44.99,34400.0,22.7555,22.7656,22.7352,22.7605,34400.0
2007-05-10 13:25:00,44.99,45.03,44.99,45.01,13000.0,22.7605,22.7808,22.7605,22.7706,13000.0
2007-05-10 13:30:00,45.01,45.01,44.9,44.9,27800.0,22.7706,22.7706,22.715,22.715,27800.0
2007-05-10 13:35:00,44.91,44.91,44.87,44.89,19600.0,22.7201,22.7201,22.6998,22.7099,19600.0
2007-05-10 13:40:00,44.89,44.9,44.88,44.89,9800.0,22.7099,22.715,22.7049,22.7099,9800.0
2007-05-10 13:45:00,44.9,44.9,44.84,44.85,25000.0,22.715,22.715,22.6846,22.6897,25000.0
2007-05-10 13:50:00,44.87,44.92,44.85,44.91,12600.0,22.6998,22.7251,22.6897,22.7201,12600.0
2007-05-10 13:55:00,44.91,44.93,44.86,44.93,27800.0,22.7201,22.7302,22.6948,22.7302,27800.0
2007-05-10 14:00:00,44.93,44.99,44.92,44.94,28600.0,22.7302,22.7605,22.7251,22.7352,28600.0
2007-05-10 14:05:00,44.93,44.98,44.92,44.97,16800.0,22.7302,22.7555,22.7251,22.7504,16800.0
2007-05-10 14:10:00,44.97,45.02,44.96,44.96,19800.0,22.7504,22.7757,22.7453,22.7453,19800.0
2007-05-10 14:15:00,44.96,44.98,44.95,44.95,11400.0,22.7453,22.7555,22.7403,22.7403,11400.0
2007-05-10 14:20:00,44.96,44.98,44.94,44.94,22800.0,22.7453,22.7555,22.7352,22.7352,22800.0
2007-05-10 14:25:00,44.95,44.99,44.93,44.94,25400.0,22.7403,22.7605,22.7302,22.7352,25400.0
2007-05-10 14:30:00,44.95,44.99,44.94,44.97,17000.0,22.7403,22.7605,22.7352,22.7504,17000.0
2007-05-10 14:35:00,44.97,44.98,44.94,44.95,22400.0,22.7504,22.7555,22.7352,22.7403,22400.0
2007-05-10 14:40:00,44.94,44.97,44.93,44.97,10800.0,22.7352,22.7504,22.7302,22.7504,10800.0
2007-05-10 14:45:00,44.97,44.97,44.95,44.95,12800.0,22.7504,22.7504,22.7403,22.7403,12800.0
2007-05-10 14:50:00,44.95,44.96,44.94,44.95,21400.0,22.7403,22.7453,22.7352,22.7403,21400.0
2007-05-10 14:55:00,44.95,44.97,44.93,44.94,20000.0,22.7403,22.7504,22.7302,22.7352,20000.0
2007-05-10 15:00:00,44.94,44.96,44.91,44.94,40800.0,22.7352,22.7453,22.7201,22.7352,40800.0
2007-05-10 15:05:00,44.94,44.96,44.93,44.94,17200.0,22.7352,22.7453,22.7302,22.7352,17200.0
2007-05-10 15:10:00,44.94,44.98,44.91,44.97,26600.0,22.7352,22.7555,22.7201,22.7504,26600.0
2007-05-10 15:15:00,44.97,44.97,44.93,44.94,17600.0,22.7504,22.7504,22.7302,22.7352,17600.0
2007-05-10 15:20:00,44.93,44.97,44.93,44.95,32800.0,22.7302,22.7504,22.7302,22.7403,32800.0
2007-05-10 15:25:00,44.96,44.96,44.88,44.88,21600.0,22.7453,22.7453,22.7049,22.7049,21600.0
2007-05-10 15:30:00,44.89,44.94,44.85,44.85,38200.0,22.7099,22.7352,22.6897,22.6897,38200.0
2007-05-10 15:35:00,44.85,44.87,44.82,44.82,18400.0,22.6897,22.6998,22.6745,22.6745,18400.0
2007-05-10 15:40:00,44.82,44.86,44.74,44.78,37200.0,22.6745,22.6948,22.6341,22.6543,37200.0
2007-05-10 15:45:00,44.77,44.83,44.77,44.81,13200.0,22.6492,22.6796,22.6492,22.6695,13200.0
2007-05-10 15:50:00,44.81,44.81,44.73,44.74,51800.0,22.6695,22.6695,22.629,22.6341,51800.0
2007-05-10 15:55:00,44.74,44.8,44.68,44.73,201800.0,22.6341,22.6644,22.6037,22.629,201800.0
2007-05-11 09:30:00,44.85,44.85,44.58,44.63,38000.0,22.6897,22.6897,22.5531,22.5784,38000.0
2007-05-11 09:35:00,44.59,44.82,44.58,44.69,55000.0,22.5582,22.6745,22.5531,22.6088,55000.0
2007-05-11 09:40:00,44.71,44.74,44.62,44.62,26400.0,22.6189,22.6341,22.5733,22.5733,26400.0
2007-05-11 09:45:00,44.62,44.75,44.58,44.75,21600.0,22.5733,22.6391,22.5531,22.6391,21600.0
2007-05-11 09:50:00,44.81,44.81,44.73,44.74,25600.0,22.6695,22.6695,22.629,22.6341,25600.0
2007-05-11 09:55:00,44.75,44.8,44.73,44.77,25800.0,22.6391,22.6644,22.629,22.6492,25800.0
2007-05-11 10:00:00,44.79,44.82,44.75,44.77,37200.0,22.6593,22.6745,22.6391,22.6492,37200.0
2007-05-11 10:05:00,44.76,44.84,44.74,44.83,17200.0,22.6442,22.6846,22.6341,22.6796,17200.0
2007-05-11 10:10:00,44.83,44.93,44.81,44.88,22200.0,22.6796,22.7302,22.6695,22.7049,22200.0
2007-05-11 10:15:00,44.87,44.91,44.85,44.9,16400.0,22.6998,22.7201,22.6897,22.715,16400.0
2007-05-11 10:20:00,44.9,44.91,44.88,44.9,14600.0,22.715,22.7201,22.7049,22.715,14600.0
2007-05-11 10:25:00,44.9,44.93,44.85,44.87,15000.0,22.715,22.7302,22.6897,22.6998,15000.0
2007-05-11 10:30:00,44.87,44.9,44.82,44.84,22000.0,22.6998,22.715,22.6745,22.6846,22000.0
2007-05-11 10:35:00,44.84,44.87,44.81,44.85,19200.0,22.6846,22.6998,22.6695,22.6897,19200.0
2007-05-11 10:40:00,44.85,44.89,44.83,44.85,37800.0,22.6897,22.7099,22.6796,22.6897,37800.0
2007-05-11 10:45:00,44.85,44.86,44.79,44.79,13400.0,22.6897,22.6948,22.6593,22.6593,13400.0
2007-05-11 10:50:00,44.8,44.9,44.8,44.88,31600.0,22.6644,22.715,22.6644,22.7049,31600.0
2007-05-11 10:55:00,44.88,44.91,44.83,44.88,32000.0,22.7049,22.7201,22.6796,22.7049,32000.0
2007-05-11 11:00:00,44.89,44.9,44.85,44.86,35600.0,22.7099,22.715,22.6897,22.6948,35600.0
2007-05-11 11:05:00,44.87,44.92,44.87,44.9,9600.0,22.6998,22.7251,22.6998,22.715,9600.0
2007-05-11 11:10:00,44.9,44.96,44.9,44.93,11200.0,22.715,22.7453,22.715,22.7302,11200.0
2007-05-11 11:15:00,44.93,44.93,44.87,44.87,6600.0,22.7302,22.7302,22.6998,22.6998,6600.0
2007-05-11 11:20:00,44.87,44.87,44.85,44.85,15800.0,22.6998,22.6998,22.6897,22.6897,15800.0
2007-05-11 11:25:00,44.85,44.85,44.82,44.85,21600.0,22.6897,22.6897,22.6745,22.6897,21600.0
2007-05-11 11:30:00,44.85,44.85,44.81,44.81,11800.0,22.6897,22.6897,22.6695,22.6695,11800.0
2007-05-11 11:35:00,44.81,44.82,44.8,44.8,8600.0,22.6695,22.6745,22.6644,22.6644,8600.0
2007-05-11 11:40:00,44.81,44.81,44.77,44.77,13600.0,22.6695,22.6695,22.6492,22.6492,13600.0
2007-05-11 11:45:00,44.76,44.79,44.76,44.77,13600.0,22.6442,22.6593,22.6442,22.6492,13600.0
2007-05-11 11:50:00,44.79,44.79,44.75,44.76,28000.0,22.6593,22.6593,22.6391,22.6442,28000.0
2007-05-11 11:55:00,44.77,44.84,44.76,44.84,15000.0,22.6492,22.6846,22.6442,22.6846,15000.0
2007-05-11 12:00:00,44.84,44.85,44.83,44.85,6400.0,22.6846,22.6897,22.6796,22.6897,6400.0
2007-05-11 12:05:00,44.84,44.85,44.81,44.81,13600.0,22.6846,22.6897,22.6695,22.6695,13600.0
2007-05-11 12:10:00,44.82,44.88,44.82,44.88,25400.0,22.6745,22.7049,22.6745,22.7049,25400.0
2007-05-11 12:15:00,44.87,44.87,44.85,44.85,9000.0,22.6998,22.6998,22.6897,22.6897,9000.0
2007-05-11 12:20:00,44.86,44.88,44.85,44.88,13200.0,22.6948,22.7049,22.6897,22.7049,13200.0
2007-05-11 12:25:00,44.88,44.9,44.86,44.88,24000.0,22.7049,22.715,22.6948,22.7049,24000.0
2007-05-11 12:30:00,44.88,44.89,44.82,44.86,30800.0,22.7049,22.7099,22.6745,22.6948,30800.0
2007-05-11 12:35:00,44.87,44.88,44.83,44.85,14400.0,22.6998,22.7049,22.6796,22.6897,14400.0
2007-05-11 12:40:00,44.85,44.88,44.85,44.85,11000.0,22.6897,22.7049,22.6897,22.6897,11000.0
2007-05-11 12:45:00,44.85,44.9,44.85,44.88,25600.0,22.6897,22.715,22.6897,22.7049,25600.0
2007-05-11 12:50:00,44.87,44.88,44.85,44.87,9200.0,22.6998,22.7049,22.6897,22.6998,9200.0
2007-05-11 12:55:00,44.88,44.92,44.87,44.9,16400.0,22.7049,22.7251,22.6998,22.715,16400.0
2007-05-11 13:00:00,44.9,44.91,44.88,44.91,9400.0,22.715,22.7201,22.7049,22.7201,9400.0
2007-05-11 13:05:00,44.9,44.92,44.9,44.9,10800.0,22.715,22.7251,22.715,22.715,10800.0
2007-05-11 13:10:00,44.91,44.92,44.91,44.91,4000.0,22.7201,22.7251,22.7201,22.7201,4000.0
2007-05-11 13:15:00,44.91,44.91,44.88,44.89,7600.0,22.7201,22.7201,22.7049,22.7099,7600.0
2007-05-11 13:20:00,44.89,44.91,44.87,44.9,13800.0,22.7099,22.7201,22.6998,22.715,13800.0
2007-05-11 13:25:00,44.9,44.94,44.9,44.93,14800.0,22.715,22.7352,22.715,22.7302,14800.0
2007-05-11 13:30:00,44.93,44.93,44.88,44.9,11400.0,22.7302,22.7302,22.7049,22.715,11400.0
2007-05-11 13:35:00,44.9,44.91,44.86,44.86,15200.0,22.715,22.7201,22.6948,22.6948,15200.0
2007-05-11 13:40:00,44.87,44.88,44.85,44.85,5200.0,22.6998,22.7049,22.6897,22.6897,5200.0
2007-05-11 13:45:00,44.83,44.85,44.83,44.83,6200.0,22.6796,22.6897,22.6796,22.6796,6200.0
2007-05-11 13:50:00,44.83,44.84,44.82,44.83,7000.0,22.6796,22.6846,22.6745,22.6796,7000.0
2007-05-11 13:55:00,44.83,44.85,44.76,44.79,12800.0,22.6796,22.6897,22.6442,22.6593,12800.0
2007-05-11 14:00:00,44.8,44.8,44.76,44.76,10000.0,22.6644,22.6644,22.6442,22.6442,10000.0
2007-05-11 14:05:00,44.76,44.79,44.76,44.78,13000.0,22.6442,22.6593,22.6442,22.6543,13000.0
2007-05-11 14:10:00,44.79,44.83,44.77,44.83,7200.0,22.6593,22.6796,22.6492,22.6796,7200.0
2007-05-11 14:15:00,44.83,44.84,44.8,44.81,10800.0,22.6796,22.6846,22.6644,22.6695,10800.0
2007-05-11 14:20:00,44.81,44.84,44.8,44.8,7400.0,22.6695,22.6846,22.6644,22.6644,7400.0
2007-05-11 14:25:00,44.8,44.81,44.79,44.81,12000.0,22.6644,22.6695,22.6593,22.6695,12000.0
2007-05-11 14:30:00,44.81,44.82,44.77,44.77,20000.0,22.6695,22.6745,22.6492,22.6492,20000.0
2007-05-11 14:35:00,44.77,44.82,44.77,44.82,7400.0,22.6492,22.6745,22.6492,22.6745,7400.0
2007-05-11 14:40:00,44.81,44.85,44.8,44.85,15800.0,22.6695,22.6897,22.6644,22.6897,15800.0
2007-05-11 14:45:00,44.86,44.87,44.82,44.85,17200.0,22.6948,22.6998,22.6745,22.6897,17200.0
2007-05-11 14:50:00,44.85,44.85,44.82,44.83,12600.0,22.6897,22.6897,22.6745,22.6796,12600.0
2007-05-11 14:55:00,44.83,44.83,44.79,44.79,8000.0,22.6796,22.6796,22.6593,22.6593,8000.0
2007-05-11 15:00:00,44.8,44.84,44.8,44.81,13000.0,22.6644,22.6846,22.6644,22.6695,13000.0
2007-05-11 15:05:00,44.81,44.83,44.79,44.81,19800.0,22.6695,22.6796,22.6593,22.6695,19800.0
2007-05-11 15:10:00,44.8,44.84,44.78,44.83,12200.0,22.6644,22.6846,22.6543,22.6796,12200.0
2007-05-11 15:15:00,44.83,44.85,44.8,44.82,18200.0,22.6796,22.6897,22.6644,22.6745,18200.0
2007-05-11 15:20:00,44.83,44.85,44.82,44.83,9400.0,22.6796,22.6897,22.6745,22.6796,9400.0
2007-05-11 15:25:00,44.82,44.85,44.81,44.85,15600.0,22.6745,22.6897,22.6695,22.6897,15600.0
2007-05-11 15:30:00,44.85,44.91,44.8,44.89,27000.0,22.6897,22.7201,22.6644,22.7099,27000.0
2007-05-11 15:35:00,44.9,44.91,44.81,44.87,25800.0,22.715,22.7201,22.6695,22.6998,25800.0
2007-05-11 15:40:00,44.87,44.91,44.85,44.88,28000.0,22.6998,22.7201,22.6897,22.7049,28000.0
2007-05-11 15:45:00,44.87,44.9,44.87,44.88,19400.0,22.6998,22.715,22.6998,22.7049,19400.0
2007-05-11 15:50:00,44.88,44.92,44.88,44.91,40200.0,22.7049,22.7251,22.7049,22.7201,40200.0
2007-05-11 15:55:00,44.91,44.98,44.9,44.98,80800.0,22.7201,22.7555,22.715,22.7555,80800.0
2007-05-14 09:30:00,44.99,45.06,44.95,45.06,20200.0,22.7605,22.7959,22.7403,22.7959,20200.0
2007-05-14 09:35:00,45.06,45.25,45.06,45.2,16000.0,22.7959,22.8921,22.7959,22.8668,16000.0
2007-05-14 09:40:00,45.19,45.21,45.16,45.17,12000.0,22.8617,22.8718,22.8465,22.8516,12000.0
2007-05-14 09:45:00,45.2,45.27,45.19,45.25,20600.0,22.8668,22.9022,22.8617,22.8921,20600.0
2007-05-14 09:50:00,45.23,45.23,45.14,45.16,6600.0,22.8819,22.8819,22.8364,22.8465,6600.0
2007-05-14 09:55:00,45.16,45.19,45.13,45.16,9800.0,22.8465,22.8617,22.8314,22.8465,9800.0
2007-05-14 10:00:00,45.17,45.23,45.17,45.23,17000.0,22.8516,22.8819,22.8516,22.8819,17000.0
2007-05-14 10:05:00,45.22,45.22,45.17,45.18,6800.0,22.8769,22.8769,22.8516,22.8566,6800.0
2007-05-14 10:10:00,45.19,45.21,45.18,45.18,107200.0,22.8617,22.8718,22.8566,22.8566,107200.0
2007-05-14 10:15:00,45.18,45.2,45.13,45.16,13000.0,22.8566,22.8668,22.8314,22.8465,13000.0
2007-05-14 10:20:00,45.16,45.25,45.16,45.25,18800.0,22.8465,22.8921,22.8465,22.8921,18800.0
2007-05-14 10:25:00,45.25,45.27,45.18,45.24,20400.0,22.8921,22.9022,22.8566,22.887,20400.0
2007-05-14 10:30:00,45.23,45.29,45.23,45.27,15200.0,22.8819,22.9123,22.8819,22.9022,15200.0
2007-05-14 10:35:00,45.27,45.29,45.26,45.27,15600.0,22.9022,22.9123,22.8971,22.9022,15600.0
2007-05-14 10:40:00,45.27,45.29,45.26,45.27,23000.0,22.9022,22.9123,22.8971,22.9022,23000.0
2007-05-14 10:45:00,45.27,45.3,45.26,45.27,24400.0,22.9022,22.9174,22.8971,22.9022,24400.0
2007-05-14 10:50:00,45.27,45.29,45.26,45.26,19200.0,22.9022,22.9123,22.8971,22.8971,19200.0
2007-05-14 10:55:00,45.28,45.29,45.23,45.25,12000.0,22.9072,22.9123,22.8819,22.8921,12000.0
2007-05-14 11:00:00,45.27,45.28,45.26,45.27,13200.0,22.9022,22.9072,22.8971,22.9022,13200.0
2007-05-14 11:05:00,45.27,45.27,45.19,45.19,20400.0,22.9022,22.9022,22.8617,22.8617,20400.0
2007-05-14 11:10:00,45.2,45.22,45.18,45.2,8600.0,22.8668,22.8769,22.8566,22.8668,8600.0
2007-05-14 11:15:00,45.2,45.25,45.19,45.22,9800.0,22.8668,22.8921,22.8617,22.8769,9800.0
2007-05-14 11:20:00,45.22,45.26,45.22,45.24,9600.0,22.8769,22.8971,22.8769,22.887,9600.0
2007-05-14 11:25:00,45.25,45.26,45.19,45.19,13000.0,22.8921,22.8971,22.8617,22.8617,13000.0
2007-05-14 11:30:00,45.18,45.21,45.17,45.21,7000.0,22.8566,22.8718,22.8516,22.8718,7000.0
2007-05-14 11:35:00,45.21,45.21,45.17,45.17,14200.0,22.8718,22.8718,22.8516,22.8516,14200.0
2007-05-14 11:40:00,45.18,45.19,45.13,45.19,18800.0,22.8566,22.8617,22.8314,22.8617,18800.0
2007-05-14 11:45:00,45.19,45.24,45.18,45.23,5600.0,22.8617,22.887,22.8566,22.8819,5600.0
2007-05-14 11:50:00,45.23,45.24,45.13,45.16,30400.0,22.8819,22.887,22.8314,22.8465,30400.0
2007-05-14 11:55:00,45.15,45.16,45.13,45.16,10400.0,22.8415,22.8465,22.8314,22.8465,10400.0
2007-05-14 12:00:00,45.16,45.17,45.15,45.17,8400.0,22.8465,22.8516,22.8415,22.8516,8400.0
2007-05-14 12:05:00,45.17,45.17,45.13,45.13,20800.0,22.8516,22.8516,22.8314,22.8314,20800.0
2007-05-14 12:10:00,45.13,45.16,45.13,45.13,9000.0,22.8314,22.8465,22.8314,22.8314,9000.0
2007-05-14 12:15:00,45.13,45.13,45.13,45.13,13000.0,22.8314,22.8314,22.8314,22.8314,13000.0
2007-05-14 12:20:00,45.13,45.13,45.12,45.13,12600.0,22.8314,22.8314,22.8263,22.8314,12600.0
2007-05-14 12:25:00,45.13,45.13,45.12,45.13,8800.0,22.8314,22.8314,22.8263,22.8314,8800.0
2007-05-14 12:30:00,45.13,45.13,45.12,45.13,23200.0,22.8314,22.8314,22.8263,22.8314,23200.0
2007-05-14 12:35:00,45.13,45.13,45.13,45.13,8600.0,22.8314,22.8314,22.8314,22.8314,8600.0
2007-05-14 12:40:00,45.13,45.17,45.13,45.16,9400.0,22.8314,22.8516,22.8314,22.8465,9400.0
2007-05-14 12:45:00,45.16,45.16,45.15,45.15,4000.0,22.8465,22.8465,22.8415,22.8415,4000.0
2007-05-14 12:50:00,45.15,45.15,45.13,45.13,4800.0,22.8415,22.8415,22.8314,22.8314,4800.0
2007-05-14 12:55:00,45.13,45.13,45.13,45.13,6600.0,22.8314,22.8314,22.8314,22.8314,6600.0
2007-05-14 13:00:00,45.13,45.13,45.13,45.13,4800.0,22.8314,22.8314,22.8314,22.8314,4800.0
2007-05-14 13:05:00,45.13,45.15,45.13,45.13,5000.0,22.8314,22.8415,22.8314,22.8314,5000.0
2007-05-14 13:10:00,45.14,45.15,45.13,45.13,8000.0,22.8364,22.8415,22.8314,22.8314,8000.0
2007-05-14 13:15:00,45.13,45.13,45.07,45.08,16800.0,22.8314,22.8314,22.801,22.8061,16800.0
2007-05-14 13:20:00,45.09,45.1,45.06,45.07,6400.0,22.8111,22.8162,22.7959,22.801,6400.0
2007-05-14 13:25:00,45.07,45.1,45.06,45.09,5200.0,22.801,22.8162,22.7959,22.8111,5200.0
2007-05-14 13:30:00,45.1,45.1,45.09,45.1,6200.0,22.8162,22.8162,22.8111,22.8162,6200.0
2007-05-14 13:35:00,45.1,45.1,44.97,44.98,20200.0,22.8162,22.8162,22.7504,22.7555,20200.0
2007-05-14 13:40:00,44.99,45.03,44.97,44.97,21400.0,22.7605,22.7808,22.7504,22.7504,21400.0
2007-05-14 13:45:00,44.99,44.99,44.94,44.94,12800.0,22.7605,22.7605,22.7352,22.7352,12800.0
2007-05-14 13:50:00,44.94,44.99,44.92,44.99,20000.0,22.7352,22.7605,22.7251,22.7605,20000.0
2007-05-14 13:55:00,44.99,44.99,44.94,44.94,16400.0,22.7605,22.7605,22.7352,22.7352,16400.0
2007-05-14 14:00:00,44.94,44.94,44.82,44.85,15200.0,22.7352,22.7352,22.6745,22.6897,15200.0
2007-05-14 14:05:00,44.85,44.88,44.84,44.85,6600.0,22.6897,22.7049,22.6846,22.6897,6600.0
2007-05-14 14:10:00,44.84,44.88,44.84,44.88,6600.0,22.6846,22.7049,22.6846,22.7049,6600.0
2007-05-14 14:15:00,44.88,44.92,44.87,44.9,36600.0,22.7049,22.7251,22.6998,22.715,36600.0
2007-05-14 14:20:00,44.88,44.93,44.88,44.92,12600.0,22.7049,22.7302,22.7049,22.7251,12600.0
2007-05-14 14:25:00,44.92,44.96,44.92,44.95,11200.0,22.7251,22.7453,22.7251,22.7403,11200.0
2007-05-14 14:30:00,44.95,44.97,44.95,44.96,18800.0,22.7403,22.7504,22.7403,22.7453,18800.0
2007-05-14 14:35:00,44.95,44.97,44.94,44.96,5800.0,22.7403,22.7504,22.7352,22.7453,5800.0
2007-05-14 14:40:00,44.96,44.98,44.94,44.95,41200.0,22.7453,22.7555,22.7352,22.7403,41200.0
2007-05-14 14:45:00,44.96,45.04,44.96,44.99,12400.0,22.7453,22.7858,22.7453,22.7605,12400.0
2007-05-14 14:50:00,45.0,45.03,44.95,44.95,16000.0,22.7656,22.7808,22.7403,22.7403,16000.0
2007-05-14 14:55:00,44.95,44.97,44.88,44.93,2357600.0,22.7403,22.7504,22.7049,22.7302,2357600.0
2007-05-14 15:00:00,44.93,45.0,44.93,44.99,34400.0,22.7302,22.7656,22.7302,22.7605,34400.0
2007-05-14 15:05:00,45.02,45.02,44.98,45.0,17800.0,22.7757,22.7757,22.7555,22.7656,17800.0
2007-05-14 15:10:00,45.0,45.07,45.0,45.06,19200.0,22.7656,22.801,22.7656,22.7959,19200.0
2007-05-14 15:15:00,45.06,45.09,45.06,45.06,12600.0,22.7959,22.8111,22.7959,22.7959,12600.0
2007-05-14 15:20:00,45.06,45.11,45.06,45.08,18000.0,22.7959,22.8212,22.7959,22.8061,18000.0
2007-05-14 15:25:00,45.08,45.1,45.07,45.08,13400.0,22.8061,22.8162,22.801,22.8061,13400.0
2007-05-14 15:30:00,45.08,45.1,45.06,45.1,11600.0,22.8061,22.8162,22.7959,22.8162,11600.0
2007-05-14 15:35:00,45.09,45.12,45.09,45.1,27800.0,22.8111,22.8263,22.8111,22.8162,27800.0
2007-05-14 15:40:00,45.1,45.1,45.08,45.1,23400.0,22.8162,22.8162,22.8061,22.8162,23400.0
2007-05-14 15:45:00,45.1,45.16,45.1,45.13,29200.0,22.8162,22.8465,22.8162,22.8314,29200.0
2007-05-14 15:50:00,45.13,45.13,45.09,45.1,44000.0,22.8314,22.8314,22.8111,22.8162,44000.0
2007-05-14 15:55:00,45.1,45.15,45.1,45.15,34200.0,22.8162,22.8415,22.8162,22.8415,34200.0
2007-05-15 09:30:00,45.41,45.49,45.41,45.49,63000.0,22.973,23.0135,22.973,23.0135,63000.0
2007-05-15 09:35:00,45.49,45.67,45.49,45.62,91000.0,23.0135,23.1045,23.0135,23.0792,91000.0
2007-05-15 09:40:00,45.63,45.81,45.62,45.76,118000.0,23.0843,23.1754,23.0792,23.1501,118000.0
2007-05-15 09:45:00,45.76,45.91,45.76,45.82,100600.0,23.1501,23.226,23.1501,23.1804,100600.0
2007-05-15 09:50:00,45.82,45.87,45.74,45.79,60600.0,23.1804,23.2057,23.14,23.1652,60600.0
2007-05-15 09:55:00,45.79,45.87,45.78,45.84,34600.0,23.1652,23.2057,23.1602,23.1905,34600.0
2007-05-15 10:00:00,45.85,45.91,45.85,45.89,44000.0,23.1956,23.226,23.1956,23.2158,44000.0
2007-05-15 10:05:00,45.87,45.98,45.85,45.95,61200.0,23.2057,23.2614,23.1956,23.2462,61200.0
2007-05-15 10:10:00,45.95,46.16,45.95,46.09,114200.0,23.2462,23.3524,23.2462,23.317,114200.0
2007-05-15 10:15:00,46.13,46.3,46.1,46.27,104000.0,23.3373,23.4233,23.3221,23.4081,104000.0
2007-05-15 10:20:00,46.27,46.4,46.2,46.35,191000.0,23.4081,23.4738,23.3727,23.4486,191000.0
2007-05-15 10:25:00,46.35,46.48,46.31,46.34,172200.0,23.4486,23.5143,23.4283,23.4435,172200.0
2007-05-15 10:30:00,46.35,46.46,46.31,46.45,144400.0,23.4486,23.5042,23.4283,23.4991,144400.0
2007-05-15 10:35:00,46.44,46.45,46.19,46.24,100600.0,23.4941,23.4991,23.3676,23.3929,100600.0
2007-05-15 10:40:00,46.24,46.26,46.2,46.22,60400.0,23.3929,23.403,23.3727,23.3828,60400.0
2007-05-15 10:45:00,46.21,46.35,46.21,46.29,50800.0,23.3777,23.4486,23.3777,23.4182,50800.0
2007-05-15 10:50:00,46.27,46.34,46.23,46.31,70400.0,23.4081,23.4435,23.3878,23.4283,70400.0
2007-05-15 10:55:00,46.3,46.31,46.18,46.22,50800.0,23.4233,23.4283,23.3625,23.3828,50800.0
2007-05-15 11:00:00,46.22,46.23,46.16,46.22,76000.0,23.3828,23.3878,23.3524,23.3828,76000.0
2007-05-15 11:05:00,46.22,46.22,46.17,46.2,24800.0,23.3828,23.3828,23.3575,23.3727,24800.0
2007-05-15 11:10:00,46.2,46.22,46.19,46.2,47000.0,23.3727,23.3828,23.3676,23.3727,47000.0
2007-05-15 11:15:00,46.2,46.32,46.2,46.29,54400.0,23.3727,23.4334,23.3727,23.4182,54400.0
2007-05-15 11:20:00,46.29,46.35,46.28,46.34,80200.0,23.4182,23.4486,23.4131,23.4435,80200.0
2007-05-15 11:25:00,46.34,46.49,46.34,46.44,49200.0,23.4435,23.5194,23.4435,23.4941,49200.0
2007-05-15 11:30:00,46.45,46.45,46.33,46.33,29000.0,23.4991,23.4991,23.4384,23.4384,29000.0
2007-05-15 11:35:00,46.33,46.37,46.31,46.35,28600.0,23.4384,23.4587,23.4283,23.4486,28600.0
2007-05-15 11:40:00,46.35,46.42,46.31,46.38,39000.0,23.4486,23.484,23.4283,23.4637,39000.0
2007-05-15 11:45:00,46.37,46.4,46.31,46.38,20600.0,23.4587,23.4738,23.4283,23.4637,20600.0
2007-05-15 11:50:00,46.38,46.39,46.32,46.34,19400.0,23.4637,23.4688,23.4334,23.4435,19400.0
2007-05-15 11:55:00,46.34,46.35,46.32,46.33,15400.0,23.4435,23.4486,23.4334,23.4384,15400.0
2007-05-15 12:00:00,46.32,46.35,46.3,46.31,27600.0,23.4334,23.4486,23.4233,23.4283,27600.0
2007-05-15 12:05:00,46.31,46.33,46.29,46.32,28000.0,23.4283,23.4384,23.4182,23.4334,28000.0
2007-05-15 12:10:00,46.33,46.36,46.33,46.36,27200.0,23.4384,23.4536,23.4384,23.4536,27200.0
2007-05-15 12:15:00,46.36,46.36,46.3,46.31,27800.0,23.4536,23.4536,23.4233,23.4283,27800.0
2007-05-15 12:20:00,46.31,46.34,46.31,46.33,33200.0,23.4283,23.4435,23.4283,23.4384,33200.0
2007-05-15 12:25:00,46.33,46.38,46.33,46.37,13200.0,23.4384,23.4637,23.4384,23.4587,13200.0
2007-05-15 12:30:00,46.37,46.37,46.25,46.27,17800.0,23.4587,23.4587,23.398,23.4081,17800.0
2007-05-15 12:35:00,46.26,46.27,46.24,46.24,12400.0,23.403,23.4081,23.3929,23.3929,12400.0
2007-05-15 12:40:00,46.24,46.27,46.22,46.23,24200.0,23.3929,23.4081,23.3828,23.3878,24200.0
2007-05-15 12:45:00,46.23,46.23,46.13,46.13,25000.0,23.3878,23.3878,23.3373,23.3373,25000.0
2007-05-15 12:50:00,46.13,46.2,46.13,46.14,15200.0,23.3373,23.3727,23.3373,23.3423,15200.0
2007-05-15 12:55:00,46.14,46.15,46.11,46.12,34000.0,23.3423,23.3474,23.3271,23.3322,34000.0
2007-05-15 13:00:00,46.12,46.17,46.11,46.15,43000.0,23.3322,23.3575,23.3271,23.3474,43000.0
2007-05-15 13:05:00,46.16,46.22,46.15,46.22,44000.0,23.3524,23.3828,23.3474,23.3828,44000.0
2007-05-15 13:10:00,46.21,46.24,46.21,46.21,36600.0,23.3777,23.3929,23.3777,23.3777,36600.0
2007-05-15 13:15:00,46.21,46.23,45.98,46.13,87000.0,23.3777,23.3878,23.2614,23.3373,87000.0
2007-05-15 13:20:00,46.15,46.25,46.15,46.23,64000.0,23.3474,23.398,23.3474,23.3878,64000.0
2007-05-15 13:25:00,46.23,46.25,46.23,46.23,16000.0,23.3878,23.398,23.3878,23.3878,16000.0
2007-05-15 13:30:00,46.23,46.24,46.19,46.21,18800.0,23.3878,23.3929,23.3676,23.3777,18800.0
2007-05-15 13:35:00,46.22,46.22,46.13,46.14,31600.0,23.3828,23.3828,23.3373,23.3423,31600.0
2007-05-15 13:40:00,46.14,46.19,46.13,46.18,39200.0,23.3423,23.3676,23.3373,23.3625,39200.0
2007-05-15 13:45:00,46.19,46.2,46.08,46.13,61400.0,23.3676,23.3727,23.312,23.3373,61400.0
2007-05-15 13:50:00,46.14,46.17,46.07,46.08,64800.0,23.3423,23.3575,23.3069,23.312,64800.0
2007-05-15 13:55:00,46.08,46.11,46.07,46.08,38600.0,23.312,23.3271,23.3069,23.312,38600.0
2007-05-15 14:00:00,46.08,46.08,46.02,46.02,26000.0,23.312,23.312,23.2816,23.2816,26000.0
2007-05-15 14:05:00,46.02,46.05,46.0,46.05,16200.0,23.2816,23.2968,23.2715,23.2968,16200.0
2007-05-15 14:10:00,46.05,46.05,45.99,46.03,26600.0,23.2968,23.2968,23.2664,23.2867,26600.0
2007-05-15 14:15:00,46.03,46.03,45.95,45.98,30000.0,23.2867,23.2867,23.2462,23.2614,30000.0
2007-05-15 14:20:00,45.99,46.06,45.97,46.05,35000.0,23.2664,23.3018,23.2563,23.2968,35000.0
2007-05-15 14:25:00,46.05,46.06,45.99,46.03,38800.0,23.2968,23.3018,23.2664,23.2867,38800.0
2007-05-15 14:30:00,46.04,46.09,46.02,46.07,33400.0,23.2917,23.317,23.2816,23.3069,33400.0
2007-05-15 14:35:00,46.07,46.08,46.02,46.05,40000.0,23.3069,23.312,23.2816,23.2968,40000.0
2007-05-15 14:40:00,46.05,46.07,45.98,46.0,44600.0,23.2968,23.3069,23.2614,23.2715,44600.0
2007-05-15 14:45:00,45.99,46.0,45.89,45.91,44400.0,23.2664,23.2715,23.2158,23.226,44400.0
2007-05-15 14:50:00,45.9,45.94,45.84,45.91,76800.0,23.2209,23.2411,23.1905,23.226,76800.0
2007-05-15 14:55:00,45.91,45.91,45.82,45.88,29800.0,23.226,23.226,23.1804,23.2108,29800.0
2007-05-15 15:00:00,45.87,45.92,45.86,45.91,32600.0,23.2057,23.231,23.2007,23.226,32600.0
2007-05-15 15:05:00,45.9,45.93,45.87,45.92,26600.0,23.2209,23.2361,23.2057,23.231,26600.0
2007-05-15 15:10:00,45.93,45.94,45.87,45.92,23200.0,23.2361,23.2411,23.2057,23.231,23200.0
2007-05-15 15:15:00,45.92,45.98,45.88,45.94,53400.0,23.231,23.2614,23.2108,23.2411,53400.0
2007-05-15 15:20:00,45.95,45.95,45.91,45.95,47200.0,23.2462,23.2462,23.226,23.2462,47200.0
2007-05-15 15:25:00,45.95,45.98,45.9,45.96,52000.0,23.2462,23.2614,23.2209,23.2513,52000.0
2007-05-15 15:30:00,45.94,45.98,45.9,45.96,56600.0,23.2411,23.2614,23.2209,23.2513,56600.0
2007-05-15 15:35:00,45.97,45.97,45.93,45.94,24800.0,23.2563,23.2563,23.2361,23.2411,24800.0
2007-05-15 15:40:00,45.94,45.97,45.88,45.91,37000.0,23.2411,23.2563,23.2108,23.226,37000.0
2007-05-15 15:45:00,45.91,45.92,45.84,45.9,32200.0,23.226,23.231,23.1905,23.2209,32200.0
2007-05-15 15:50:00,45.91,45.92,45.86,45.87,19200.0,23.226,23.231,23.2007,23.2057,19200.0
2007-05-15 15:55:00,45.87,45.91,45.85,45.89,36200.0,23.2057,23.226,23.1956,23.2158,36200.0
2007-05-16 09:30:00,46.08,46.59,45.9,46.59,1000.0,23.312,23.57,23.2209,23.57,1000.0
2007-05-16 09:35:00,46.9,46.9,46.1,46.34,72800.0,23.7268,23.7268,23.3221,23.4435,72800.0
2007-05-16 09:40:00,46.33,46.33,46.12,46.25,43800.0,23.4384,23.4384,23.3322,23.398,43800.0
2007-05-16 09:45:00,46.24,46.27,46.22,46.24,20800.0,23.3929,23.4081,23.3828,23.3929,20800.0
2007-05-16 09:50:00,46.22,46.22,46.13,46.14,27600.0,23.3828,23.3828,23.3373,23.3423,27600.0
2007-05-16 09:55:00,46.12,46.13,46.05,46.08,22800.0,23.3322,23.3373,23.2968,23.312,22800.0
2007-05-16 10:00:00,46.05,46.15,46.04,46.12,22200.0,23.2968,23.3474,23.2917,23.3322,22200.0
2007-05-16 10:05:00,46.12,46.19,46.12,46.17,11400.0,23.3322,23.3676,23.3322,23.3575,11400.0
2007-05-16 10:10:00,46.16,46.32,46.15,46.31,38200.0,23.3524,23.4334,23.3474,23.4283,38200.0
2007-05-16 10:15:00,46.32,46.4,46.29,46.38,48400.0,23.4334,23.4738,23.4182,23.4637,48400.0
2007-05-16 10:20:00,46.35,46.37,46.2,46.2,19400.0,23.4486,23.4587,23.3727,23.3727,19400.0
2007-05-16 10:25:00,46.21,46.25,46.19,46.24,12000.0,23.3777,23.398,23.3676,23.3929,12000.0
2007-05-16 10:30:00,46.24,46.24,46.17,46.2,53800.0,23.3929,23.3929,23.3575,23.3727,53800.0
2007-05-16 10:35:00,46.21,46.24,46.15,46.24,43400.0,23.3777,23.3929,23.3474,23.3929,43400.0
2007-05-16 10:40:00,46.25,46.3,46.23,46.26,49200.0,23.398,23.4233,23.3878,23.403,49200.0
2007-05-16 10:45:00,46.26,46.35,46.25,46.34,31800.0,23.403,23.4486,23.398,23.4435,31800.0
2007-05-16 10:50:00,46.35,46.44,46.32,46.41,80400.0,23.4486,23.4941,23.4334,23.4789,80400.0
2007-05-16 10:55:00,46.41,46.5,46.4,46.48,33200.0,23.4789,23.5244,23.4738,23.5143,33200.0
2007-05-16 11:00:00,46.47,46.47,46.41,46.41,13200.0,23.5093,23.5093,23.4789,23.4789,13200.0
2007-05-16 11:05:00,46.4,46.4,46.3,46.35,41200.0,23.4738,23.4738,23.4233,23.4486,41200.0
2007-05-16 11:10:00,46.38,46.38,46.31,46.32,21800.0,23.4637,23.4637,23.4283,23.4334,21800.0
2007-05-16 11:15:00,46.32,46.38,46.32,46.37,15400.0,23.4334,23.4637,23.4334,23.4587,15400.0
2007-05-16 11:20:00,46.37,46.37,46.33,46.34,46000.0,23.4587,23.4587,23.4384,23.4435,46000.0
2007-05-16 11:25:00,46.34,46.38,46.33,46.38,16800.0,23.4435,23.4637,23.4384,23.4637,16800.0
2007-05-16 11:30:00,46.38,46.41,46.35,46.37,16200.0,23.4637,23.4789,23.4486,23.4587,16200.0
2007-05-16 11:35:00,46.37,46.43,46.35,46.41,38400.0,23.4587,23.489,23.4486,23.4789,38400.0
2007-05-16 11:40:00,46.41,46.45,46.36,46.36,28600.0,23.4789,23.4991,23.4536,23.4536,28600.0
2007-05-16 11:45:00,46.38,46.38,46.35,46.35,9800.0,23.4637,23.4637,23.4486,23.4486,9800.0
2007-05-16 11:50:00,46.36,46.44,46.35,46.43,14600.0,23.4536,23.4941,23.4486,23.489,14600.0
2007-05-16 11:55:00,46.41,46.45,46.41,46.44,22000.0,23.4789,23.4991,23.4789,23.4941,22000.0
2007-05-16 12:00:00,46.45,46.45,46.37,46.37,23200.0,23.4991,23.4991,23.4587,23.4587,23200.0
2007-05-16 12:05:00,46.35,46.38,46.35,46.37,34000.0,23.4486,23.4637,23.4486,23.4587,34000.0
2007-05-16 12:10:00,46.38,46.4,46.37,46.38,23200.0,23.4637,23.4738,23.4587,23.4637,23200.0
2007-05-16 12:15:00,46.38,46.4,46.37,46.38,15800.0,23.4637,23.4738,23.4587,23.4637,15800.0
2007-05-16 12:20:00,46.38,46.4,46.38,46.38,20000.0,23.4637,23.4738,23.4637,23.4637,20000.0
2007-05-16 12:25:00,46.38,46.43,46.38,46.42,13000.0,23.4637,23.489,23.4637,23.484,13000.0
2007-05-16 12:30:00,46.42,46.43,46.37,46.4,20000.0,23.484,23.489,23.4587,23.4738,20000.0
2007-05-16 12:35:00,46.4,46.44,46.4,46.42,20400.0,23.4738,23.4941,23.4738,23.484,20400.0
2007-05-16 12:40:00,46.42,46.42,46.35,46.35,24400.0,23.484,23.484,23.4486,23.4486,24400.0
2007-05-16 12:45:00,46.35,46.4,46.35,46.38,11600.0,23.4486,23.4738,23.4486,23.4637,11600.0
2007-05-16 12:50:00,46.38,46.44,46.38,46.43,12400.0,23.4637,23.4941,23.4637,23.489,12400.0
2007-05-16 12:55:00,46.43,46.48,46.42,46.48,23600.0,23.489,23.5143,23.484,23.5143,23600.0
2007-05-16 13:00:00,46.48,46.49,46.46,46.46,18200.0,23.5143,23.5194,23.5042,23.5042,18200.0
2007-05-16 13:05:00,46.46,46.47,46.41,46.42,18000.0,23.5042,23.5093,23.4789,23.484,18000.0
2007-05-16 13:10:00,46.4,46.41,46.38,46.41,10600.0,23.4738,23.4789,23.4637,23.4789,10600.0
2007-05-16 13:15:00,46.4,46.43,46.4,46.4,13200.0,23.4738,23.489,23.4738,23.4738,13200.0
2007-05-16 13:20:00,46.4,46.43,46.4,46.42,8000.0,23.4738,23.489,23.4738,23.484,8000.0
2007-05-16 13:25:00,46.41,46.41,46.34,46.35,12000.0,23.4789,23.4789,23.4435,23.4486,12000.0
2007-05-16 13:30:00,46.36,46.4,46.36,46.37,13600.0,23.4536,23.4738,23.4536,23.4587,13600.0
2007-05-16 13:35:00,46.37,46.38,46.35,46.37,14800.0,23.4587,23.4637,23.4486,23.4587,14800.0
2007-05-16 13:40:00,46.37,46.39,46.34,46.38,15000.0,23.4587,23.4688,23.4435,23.4637,15000.0
2007-05-16 13:45:00,46.4,46.45,46.4,46.43,25800.0,23.4738,23.4991,23.4738,23.489,25800.0
2007-05-16 13:50:00,46.43,46.45,46.4,46.4,16200.0,23.489,23.4991,23.4738,23.4738,16200.0
2007-05-16 13:55:00,46.4,46.41,46.37,46.37,9400.0,23.4738,23.4789,23.4587,23.4587,9400.0
2007-05-16 14:00:00,46.37,46.42,46.35,46.4,13600.0,23.4587,23.484,23.4486,23.4738,13600.0
2007-05-16 14:05:00,46.42,46.44,46.4,46.44,7600.0,23.484,23.4941,23.4738,23.4941,7600.0
2007-05-16 14:10:00,46.46,46.46,46.44,46.45,13200.0,23.5042,23.5042,23.4941,23.4991,13200.0
2007-05-16 14:15:00,46.45,46.46,46.4,46.4,16400.0,23.4991,23.5042,23.4738,23.4738,16400.0
2007-05-16 14:20:00,46.4,46.4,46.37,46.38,20200.0,23.4738,23.4738,23.4587,23.4637,20200.0
2007-05-16 14:25:00,46.38,46.42,46.37,46.41,12800.0,23.4637,23.484,23.4587,23.4789,12800.0
2007-05-16 14:30:00,46.4,46.42,46.4,46.4,10200.0,23.4738,23.484,23.4738,23.4738,10200.0
2007-05-16 14:35:00,46.4,46.41,46.35,46.36,13600.0,23.4738,23.4789,23.4486,23.4536,13600.0
2007-05-16 14:40:00,46.37,46.38,46.35,46.38,13000.0,23.4587,23.4637,23.4486,23.4637,13000.0
2007-05-16 14:45:00,46.38,46.42,46.38,46.4,15400.0,23.4637,23.484,23.4637,23.4738,15400.0
2007-05-16 14:50:00,46.41,46.41,46.37,46.38,13600.0,23.4789,23.4789,23.4587,23.4637,13600.0
2007-05-16 14:55:00,46.38,46.4,46.38,46.4,8400.0,23.4637,23.4738,23.4637,23.4738,8400.0
2007-05-16 15:00:00,46.39,46.4,46.38,46.38,16000.0,23.4688,23.4738,23.4637,23.4637,16000.0
2007-05-16 15:05:00,46.38,46.38,46.35,46.37,18000.0,23.4637,23.4637,23.4486,23.4587,18000.0
2007-05-16 15:10:00,46.38,46.38,46.33,46.34,22800.0,23.4637,23.4637,23.4384,23.4435,22800.0
2007-05-16 15:15:00,46.34,46.36,46.32,46.32,21200.0,23.4435,23.4536,23.4334,23.4334,21200.0
2007-05-16 15:20:00,46.33,46.33,46.29,46.31,18400.0,23.4384,23.4384,23.4182,23.4283,18400.0
2007-05-16 15:25:00,46.31,46.36,46.31,46.32,33600.0,23.4283,23.4536,23.4283,23.4334,33600.0
2007-05-16 15:30:00,46.32,46.35,46.29,46.31,36600.0,23.4334,23.4486,23.4182,23.4283,36600.0
2007-05-16 15:35:00,46.31,46.37,46.31,46.35,32800.0,23.4283,23.4587,23.4283,23.4486,32800.0
2007-05-16 15:40:00,46.34,46.41,46.34,46.38,26400.0,23.4435,23.4789,23.4435,23.4637,26400.0
2007-05-16 15:45:00,46.38,46.4,46.37,46.39,29400.0,23.4637,23.4738,23.4587,23.4688,29400.0
2007-05-16 15:50:00,46.38,46.43,46.37,46.41,36800.0,23.4637,23.489,23.4587,23.4789,36800.0
2007-05-16 15:55:00,46.4,46.43,46.38,46.39,54800.0,23.4738,23.489,23.4637,23.4688,54800.0
2007-05-17 09:30:00,46.19,46.27,46.12,46.18,27800.0,23.3676,23.4081,23.3322,23.3625,27800.0
2007-05-17 09:35:00,46.21,46.24,46.17,46.2,20400.0,23.3777,23.3929,23.3575,23.3727,20400.0
2007-05-17 09:40:00,46.2,46.23,46.05,46.05,24200.0,23.3727,23.3878,23.2968,23.2968,24200.0
2007-05-17 09:45:00,46.04,46.13,46.02,46.11,40000.0,23.2917,23.3373,23.2816,23.3271,40000.0
2007-05-17 09:50:00,46.12,46.12,45.87,45.88,44200.0,23.3322,23.3322,23.2057,23.2108,44200.0
2007-05-17 09:55:00,45.88,45.95,45.88,45.93,26800.0,23.2108,23.2462,23.2108,23.2361,26800.0
2007-05-17 10:00:00,45.89,45.92,45.85,45.92,33600.0,23.2158,23.231,23.1956,23.231,33600.0
2007-05-17 10:05:00,45.92,46.04,45.91,45.96,43200.0,23.231,23.2917,23.226,23.2513,43200.0
2007-05-17 10:10:00,45.95,46.04,45.93,46.04,16200.0,23.2462,23.2917,23.2361,23.2917,16200.0
2007-05-17 10:15:00,46.04,46.1,46.02,46.02,17000.0,23.2917,23.3221,23.2816,23.2816,17000.0
2007-05-17 10:20:00,46.02,46.04,45.99,46.02,43800.0,23.2816,23.2917,23.2664,23.2816,43800.0
2007-05-17 10:25:00,46.02,46.03,45.99,45.99,14400.0,23.2816,23.2867,23.2664,23.2664,14400.0
2007-05-17 10:30:00,45.99,45.99,45.94,45.95,15000.0,23.2664,23.2664,23.2411,23.2462,15000.0
2007-05-17 10:35:00,45.94,45.97,45.91,45.93,16600.0,23.2411,23.2563,23.226,23.2361,16600.0
2007-05-17 10:40:00,45.93,45.93,45.83,45.83,16200.0,23.2361,23.2361,23.1855,23.1855,16200.0
2007-05-17 10:45:00,45.83,45.86,45.82,45.86,10800.0,23.1855,23.2007,23.1804,23.2007,10800.0
2007-05-17 10:50:00,45.85,45.91,45.85,45.88,13200.0,23.1956,23.226,23.1956,23.2108,13200.0
2007-05-17 10:55:00,45.88,45.91,45.85,45.9,12200.0,23.2108,23.226,23.1956,23.2209,12200.0
2007-05-17 11:00:00,45.92,45.96,45.92,45.96,13600.0,23.231,23.2513,23.231,23.2513,13600.0
2007-05-17 11:05:00,45.97,45.97,45.9,45.9,11800.0,23.2563,23.2563,23.2209,23.2209,11800.0
2007-05-17 11:10:00,45.89,45.9,45.85,45.87,9000.0,23.2158,23.2209,23.1956,23.2057,9000.0
2007-05-17 11:15:00,45.87,45.88,45.85,45.85,10400.0,23.2057,23.2108,23.1956,23.1956,10400.0
2007-05-17 11:20:00,45.85,45.86,45.82,45.84,30400.0,23.1956,23.2007,23.1804,23.1905,30400.0
2007-05-17 11:25:00,45.84,45.88,45.84,45.88,12200.0,23.1905,23.2108,23.1905,23.2108,12200.0
2007-05-17 11:30:00,45.87,45.88,45.87,45.88,6800.0,23.2057,23.2108,23.2057,23.2108,6800.0
2007-05-17 11:35:00,45.88,45.88,45.83,45.83,22200.0,23.2108,23.2108,23.1855,23.1855,22200.0
2007-05-17 11:40:00,45.83,45.85,45.81,45.84,84600.0,23.1855,23.1956,23.1754,23.1905,84600.0
2007-05-17 11:45:00,45.84,45.85,45.81,45.81,56400.0,23.1905,23.1956,23.1754,23.1754,56400.0
2007-05-17 11:50:00,45.81,45.81,45.73,45.75,53200.0,23.1754,23.1754,23.1349,23.145,53200.0
2007-05-17 11:55:00,45.76,45.77,45.75,45.77,7000.0,23.1501,23.1551,23.145,23.1551,7000.0
2007-05-17 12:00:00,45.77,45.78,45.75,45.75,8600.0,23.1551,23.1602,23.145,23.145,8600.0
2007-05-17 12:05:00,45.75,45.79,45.75,45.77,5200.0,23.145,23.1652,23.145,23.1551,5200.0
2007-05-17 12:10:00,45.77,45.79,45.76,45.77,4600.0,23.1551,23.1652,23.1501,23.1551,4600.0
2007-05-17 12:15:00,45.78,45.78,45.75,45.76,15400.0,23.1602,23.1602,23.145,23.1501,15400.0
2007-05-17 12:20:00,45.75,45.76,45.71,45.72,14200.0,23.145,23.1501,23.1248,23.1298,14200.0
2007-05-17 12:25:00,45.73,45.75,45.72,45.74,6400.0,23.1349,23.145,23.1298,23.14,6400.0
2007-05-17 12:30:00,45.75,45.76,45.69,45.69,11000.0,23.145,23.1501,23.1147,23.1147,11000.0
2007-05-17 12:35:00,45.7,45.71,45.62,45.63,19600.0,23.1197,23.1248,23.0792,23.0843,19600.0
2007-05-17 12:40:00,45.64,45.65,45.6,45.65,29400.0,23.0894,23.0944,23.0691,23.0944,29400.0
2007-05-17 12:45:00,45.65,45.67,45.56,45.59,28400.0,23.0944,23.1045,23.0489,23.0641,28400.0
2007-05-17 12:50:00,45.59,45.62,45.58,45.6,30600.0,23.0641,23.0792,23.059,23.0691,30600.0
2007-05-17 12:55:00,45.61,45.61,45.56,45.57,11600.0,23.0742,23.0742,23.0489,23.0539,11600.0
2007-05-17 13:00:00,45.58,45.58,45.52,45.55,20400.0,23.059,23.059,23.0287,23.0438,20400.0
2007-05-17 13:05:00,45.56,45.57,45.54,45.56,23600.0,23.0489,23.0539,23.0388,23.0489,23600.0
2007-05-17 13:10:00,45.56,45.56,45.52,45.52,28000.0,23.0489,23.0489,23.0287,23.0287,28000.0
2007-05-17 13:15:00,45.52,45.56,45.52,45.54,29400.0,23.0287,23.0489,23.0287,23.0388,29400.0
2007-05-17 13:20:00,45.54,45.63,45.54,45.62,20200.0,23.0388,23.0843,23.0388,23.0792,20200.0
2007-05-17 13:25:00,45.62,45.63,45.6,45.6,18600.0,23.0792,23.0843,23.0691,23.0691,18600.0
2007-05-17 13:30:00,45.61,45.63,45.6,45.62,17400.0,23.0742,23.0843,23.0691,23.0792,17400.0
2007-05-17 13:35:00,45.62,45.63,45.56,45.56,21400.0,23.0792,23.0843,23.0489,23.0489,21400.0
2007-05-17 13:40:00,45.56,45.59,45.55,45.58,11200.0,23.0489,23.0641,23.0438,23.059,11200.0
2007-05-17 13:45:00,45.58,45.59,45.56,45.57,10200.0,23.059,23.0641,23.0489,23.0539,10200.0
2007-05-17 13:50:00,45.57,45.58,45.55,45.58,15200.0,23.0539,23.059,23.0438,23.059,15200.0
2007-05-17 13:55:00,45.58,45.6,45.57,45.58,14400.0,23.059,23.0691,23.0539,23.059,14400.0
2007-05-17 14:00:00,45.59,45.59,45.55,45.57,9400.0,23.0641,23.0641,23.0438,23.0539,9400.0
2007-05-17 14:05:00,45.57,45.58,45.56,45.57,6000.0,23.0539,23.059,23.0489,23.0539,6000.0
2007-05-17 14:10:00,45.57,45.57,45.54,45.57,11400.0,23.0539,23.0539,23.0388,23.0539,11400.0
2007-05-17 14:15:00,45.56,45.62,45.56,45.62,37200.0,23.0489,23.0792,23.0489,23.0792,37200.0
2007-05-17 14:20:00,45.61,45.62,45.6,45.6,15800.0,23.0742,23.0792,23.0691,23.0691,15800.0
2007-05-17 14:25:00,45.6,45.64,45.6,45.64,22400.0,23.0691,23.0894,23.0691,23.0894,22400.0
2007-05-17 14:30:00,45.64,45.65,45.63,45.63,18200.0,23.0894,23.0944,23.0843,23.0843,18200.0
2007-05-17 14:35:00,45.63,45.63,45.62,45.62,16600.0,23.0843,23.0843,23.0792,23.0792,16600.0
2007-05-17 14:40:00,45.63,45.64,45.6,45.6,13200.0,23.0843,23.0894,23.0691,23.0691,13200.0
2007-05-17 14:45:00,45.6,45.63,45.59,45.6,23400.0,23.0691,23.0843,23.0641,23.0691,23400.0
2007-05-17 14:50:00,45.6,45.67,45.6,45.67,26600.0,23.0691,23.1045,23.0691,23.1045,26600.0
2007-05-17 14:55:00,45.67,45.71,45.63,45.68,38000.0,23.1045,23.1248,23.0843,23.1096,38000.0
2007-05-17 15:00:00,45.69,45.76,45.67,45.75,27400.0,23.1147,23.1501,23.1045,23.145,27400.0
2007-05-17 15:05:00,45.74,45.78,45.69,45.7,33800.0,23.14,23.1602,23.1147,23.1197,33800.0
2007-05-17 15:10:00,45.7,45.75,45.7,45.73,27000.0,23.1197,23.145,23.1197,23.1349,27000.0
2007-05-17 15:15:00,45.73,45.79,45.73,45.76,20000.0,23.1349,23.1652,23.1349,23.1501,20000.0
2007-05-17 15:20:00,45.76,45.76,45.69,45.7,36400.0,23.1501,23.1501,23.1147,23.1197,36400.0
2007-05-17 15:25:00,45.7,45.72,45.66,45.66,26200.0,23.1197,23.1298,23.0995,23.0995,26200.0
2007-05-17 15:30:00,45.66,45.67,45.6,45.63,31800.0,23.0995,23.1045,23.0691,23.0843,31800.0
2007-05-17 15:35:00,45.63,45.63,45.59,45.6,43200.0,23.0843,23.0843,23.0641,23.0691,43200.0
2007-05-17 15:40:00,45.6,45.62,45.59,45.6,32600.0,23.0691,23.0792,23.0641,23.0691,32600.0
2007-05-17 15:45:00,45.61,45.63,45.6,45.62,19600.0,23.0742,23.0843,23.0691,23.0792,19600.0
2007-05-17 15:50:00,45.62,45.62,45.6,45.6,35000.0,23.0792,23.0792,23.0691,23.0691,35000.0
2007-05-17 15:55:00,45.62,45.62,45.56,45.56,49600.0,23.0792,23.0792,23.0489,23.0489,49600.0
2007-05-18 09:30:00,45.69,45.84,45.69,45.74,317000.0,23.1147,23.1905,23.1147,23.14,317000.0
2007-05-18 09:35:00,45.74,45.83,45.74,45.74,16400.0,23.14,23.1855,23.14,23.14,16400.0
2007-05-18 09:40:00,45.73,45.74,45.69,45.69,22000.0,23.1349,23.14,23.1147,23.1147,22000.0
2007-05-18 09:45:00,45.71,45.76,45.69,45.71,20400.0,23.1248,23.1501,23.1147,23.1248,20400.0
2007-05-18 09:50:00,45.7,45.77,45.7,45.77,23200.0,23.1197,23.1551,23.1197,23.1551,23200.0
2007-05-18 09:55:00,45.77,45.82,45.77,45.79,14800.0,23.1551,23.1804,23.1551,23.1652,14800.0
2007-05-18 10:00:00,45.81,45.88,45.73,45.74,28200.0,23.1754,23.2108,23.1349,23.14,28200.0
2007-05-18 10:05:00,45.72,45.82,45.72,45.81,10800.0,23.1298,23.1804,23.1298,23.1754,10800.0
2007-05-18 10:10:00,45.82,45.88,45.76,45.88,19600.0,23.1804,23.2108,23.1501,23.2108,19600.0
2007-05-18 10:15:00,45.88,45.88,45.82,45.85,22600.0,23.2108,23.2108,23.1804,23.1956,22600.0
2007-05-18 10:20:00,45.85,45.85,45.8,45.81,11400.0,23.1956,23.1956,23.1703,23.1754,11400.0
2007-05-18 10:25:00,45.82,45.83,45.8,45.81,12600.0,23.1804,23.1855,23.1703,23.1754,12600.0
2007-05-18 10:30:00,45.8,45.85,45.79,45.84,22600.0,23.1703,23.1956,23.1652,23.1905,22600.0
2007-05-18 10:35:00,45.85,45.85,45.79,45.79,10600.0,23.1956,23.1956,23.1652,23.1652,10600.0
2007-05-18 10:40:00,45.79,45.79,45.73,45.74,11200.0,23.1652,23.1652,23.1349,23.14,11200.0
2007-05-18 10:45:00,45.74,45.81,45.74,45.79,29200.0,23.14,23.1754,23.14,23.1652,29200.0
2007-05-18 10:50:00,45.78,45.82,45.78,45.81,4400.0,23.1602,23.1804,23.1602,23.1754,4400.0
2007-05-18 10:55:00,45.81,45.81,45.8,45.81,6200.0,23.1754,23.1754,23.1703,23.1754,6200.0
2007-05-18 11:00:00,45.81,45.87,45.79,45.86,17200.0,23.1754,23.2057,23.1652,23.2007,17200.0
2007-05-18 11:05:00,45.87,45.87,45.83,45.85,10600.0,23.2057,23.2057,23.1855,23.1956,10600.0
2007-05-18 11:10:00,45.85,45.85,45.83,45.85,9400.0,23.1956,23.1956,23.1855,23.1956,9400.0
2007-05-18 11:15:00,45.84,45.88,45.83,45.87,22000.0,23.1905,23.2108,23.1855,23.2057,22000.0
2007-05-18 11:20:00,45.88,45.88,45.86,45.88,5000.0,23.2108,23.2108,23.2007,23.2108,5000.0
2007-05-18 11:25:00,45.88,45.88,45.85,45.85,10600.0,23.2108,23.2108,23.1956,23.1956,10600.0
2007-05-18 11:30:00,45.87,45.9,45.84,45.84,20200.0,23.2057,23.2209,23.1905,23.1905,20200.0
2007-05-18 11:35:00,45.85,45.88,45.84,45.87,12000.0,23.1956,23.2108,23.1905,23.2057,12000.0
2007-05-18 11:40:00,45.87,45.88,45.87,45.88,3400.0,23.2057,23.2108,23.2057,23.2108,3400.0
2007-05-18 11:45:00,45.88,45.88,45.81,45.82,6800.0,23.2108,23.2108,23.1754,23.1804,6800.0
2007-05-18 11:50:00,45.82,45.85,45.8,45.85,6400.0,23.1804,23.1956,23.1703,23.1956,6400.0
2007-05-18 11:55:00,45.86,45.87,45.85,45.87,7000.0,23.2007,23.2057,23.1956,23.2057,7000.0
2007-05-18 12:00:00,45.86,45.9,45.85,45.88,17400.0,23.2007,23.2209,23.1956,23.2108,17400.0
2007-05-18 12:05:00,45.88,45.89,45.85,45.85,7800.0,23.2108,23.2158,23.1956,23.1956,7800.0
2007-05-18 12:10:00,45.85,45.85,45.82,45.82,5400.0,23.1956,23.1956,23.1804,23.1804,5400.0
2007-05-18 12:15:00,45.82,45.9,45.82,45.9,14800.0,23.1804,23.2209,23.1804,23.2209,14800.0
2007-05-18 12:20:00,45.9,45.96,45.89,45.91,31000.0,23.2209,23.2513,23.2158,23.226,31000.0
2007-05-18 12:25:00,45.92,45.96,45.92,45.94,11600.0,23.231,23.2513,23.231,23.2411,11600.0
2007-05-18 12:30:00,45.93,45.94,45.92,45.93,4800.0,23.2361,23.2411,23.231,23.2361,4800.0
2007-05-18 12:35:00,45.94,45.97,45.94,45.95,6400.0,23.2411,23.2563,23.2411,23.2462,6400.0
2007-05-18 12:40:00,45.96,46.0,45.96,45.99,7400.0,23.2513,23.2715,23.2513,23.2664,7400.0
2007-05-18 12:45:00,45.99,46.02,45.99,46.0,9400.0,23.2664,23.2816,23.2664,23.2715,9400.0
2007-05-18 12:50:00,46.0,46.04,46.0,46.04,8000.0,23.2715,23.2917,23.2715,23.2917,8000.0
2007-05-18 12:55:00,46.04,46.08,46.04,46.04,9400.0,23.2917,23.312,23.2917,23.2917,9400.0
2007-05-18 13:00:00,46.03,46.05,46.0,46.0,11200.0,23.2867,23.2968,23.2715,23.2715,11200.0
2007-05-18 13:05:00,46.0,46.04,45.99,46.03,10400.0,23.2715,23.2917,23.2664,23.2867,10400.0
2007-05-18 13:10:00,46.02,46.02,46.0,46.0,8800.0,23.2816,23.2816,23.2715,23.2715,8800.0
2007-05-18 13:15:00,46.0,46.01,46.0,46.0,11400.0,23.2715,23.2765,23.2715,23.2715,11400.0
2007-05-18 13:20:00,46.01,46.01,45.95,45.96,10400.0,23.2765,23.2765,23.2462,23.2513,10400.0
2007-05-18 13:25:00,45.96,45.98,45.96,45.98,3800.0,23.2513,23.2614,23.2513,23.2614,3800.0
2007-05-18 13:30:00,45.99,45.99,45.98,45.99,7200.0,23.2664,23.2664,23.2614,23.2664,7200.0
2007-05-18 13:35:00,46.01,46.01,45.95,45.95,8200.0,23.2765,23.2765,23.2462,23.2462,8200.0
2007-05-18 13:40:00,45.96,45.99,45.95,45.98,8800.0,23.2513,23.2664,23.2462,23.2614,8800.0
2007-05-18 13:45:00,45.98,46.02,45.98,46.02,4400.0,23.2614,23.2816,23.2614,23.2816,4400.0
2007-05-18 13:50:00,46.02,46.03,46.02,46.03,3800.0,23.2816,23.2867,23.2816,23.2867,3800.0
2007-05-18 13:55:00,46.03,46.03,45.99,45.99,4800.0,23.2867,23.2867,23.2664,23.2664,4800.0
2007-05-18 14:00:00,45.99,46.01,45.97,45.98,5200.0,23.2664,23.2765,23.2563,23.2614,5200.0
2007-05-18 14:05:00,45.97,46.0,45.97,46.0,6200.0,23.2563,23.2715,23.2563,23.2715,6200.0
2007-05-18 14:10:00,46.0,46.02,45.98,46.01,5000.0,23.2715,23.2816,23.2614,23.2765,5000.0
2007-05-18 14:15:00,46.0,46.02,45.99,46.02,9000.0,23.2715,23.2816,23.2664,23.2816,9000.0
2007-05-18 14:20:00,46.02,46.08,46.02,46.08,11000.0,23.2816,23.312,23.2816,23.312,11000.0
2007-05-18 14:25:00,46.08,46.1,46.07,46.07,16400.0,23.312,23.3221,23.3069,23.3069,16400.0
2007-05-18 14:30:00,46.07,46.08,45.99,46.0,11400.0,23.3069,23.312,23.2664,23.2715,11400.0
2007-05-18 14:35:00,45.99,45.99,45.94,45.95,21600.0,23.2664,23.2664,23.2411,23.2462,21600.0
2007-05-18 14:40:00,45.94,45.94,45.9,45.91,9400.0,23.2411,23.2411,23.2209,23.226,9400.0
2007-05-18 14:45:00,45.91,45.94,45.91,45.92,6200.0,23.226,23.2411,23.226,23.231,6200.0
2007-05-18 14:50:00,45.92,46.02,45.92,46.0,22200.0,23.231,23.2816,23.231,23.2715,22200.0
2007-05-18 14:55:00,46.01,46.01,45.95,45.95,8400.0,23.2765,23.2765,23.2462,23.2462,8400.0
2007-05-18 15:00:00,45.94,45.97,45.94,45.96,5400.0,23.2411,23.2563,23.2411,23.2513,5400.0
2007-05-18 15:05:00,45.96,45.96,45.92,45.94,9600.0,23.2513,23.2513,23.231,23.2411,9600.0
2007-05-18 15:10:00,45.94,45.98,45.93,45.97,13200.0,23.2411,23.2614,23.2361,23.2563,13200.0
2007-05-18 15:15:00,45.97,45.98,45.94,45.98,16000.0,23.2563,23.2614,23.2411,23.2614,16000.0
2007-05-18 15:20:00,45.97,46.0,45.94,45.95,13400.0,23.2563,23.2715,23.2411,23.2462,13400.0
2007-05-18 15:25:00,45.96,45.98,45.92,45.92,12400.0,23.2513,23.2614,23.231,23.231,12400.0
2007-05-18 15:30:00,45.93,45.98,45.93,45.97,22400.0,23.2361,23.2614,23.2361,23.2563,22400.0
2007-05-18 15:35:00,45.98,45.99,45.97,45.97,18200.0,23.2614,23.2664,23.2563,23.2563,18200.0
2007-05-18 15:40:00,45.97,46.08,45.97,46.04,72800.0,23.2563,23.312,23.2563,23.2917,72800.0
2007-05-18 15:45:00,46.04,46.13,46.04,46.07,50200.0,23.2917,23.3373,23.2917,23.3069,50200.0
2007-05-18 15:50:00,46.07,46.17,46.02,46.16,68600.0,23.3069,23.3575,23.2816,23.3524,68600.0
2007-05-18 15:55:00,46.17,46.19,46.12,46.17,132400.0,23.3575,23.3676,23.3322,23.3575,132400.0
2007-05-21 09:30:00,46.05,46.09,45.99,46.05,22600.0,23.2968,23.317,23.2664,23.2968,22600.0
2007-05-21 09:35:00,46.01,46.17,45.99,45.99,26800.0,23.2765,23.3575,23.2664,23.2664,26800.0
2007-05-21 09:40:00,46.02,46.08,46.02,46.04,11400.0,23.2816,23.312,23.2816,23.2917,11400.0
2007-05-21 09:45:00,46.06,46.08,46.01,46.02,16600.0,23.3018,23.312,23.2765,23.2816,16600.0
2007-05-21 09:50:00,46.02,46.07,46.02,46.04,16600.0,23.2816,23.3069,23.2816,23.2917,16600.0
2007-05-21 09:55:00,46.05,46.05,45.93,45.95,21800.0,23.2968,23.2968,23.2361,23.2462,21800.0
2007-05-21 10:00:00,45.95,45.95,45.85,45.88,19800.0,23.2462,23.2462,23.1956,23.2108,19800.0
2007-05-21 10:05:00,45.88,45.88,45.81,45.82,16000.0,23.2108,23.2108,23.1754,23.1804,16000.0
2007-05-21 10:10:00,45.82,45.84,45.81,45.83,12400.0,23.1804,23.1905,23.1754,23.1855,12400.0
2007-05-21 10:15:00,45.82,45.83,45.76,45.77,23200.0,23.1804,23.1855,23.1501,23.1551,23200.0
2007-05-21 10:20:00,45.77,45.79,45.71,45.74,74600.0,23.1551,23.1652,23.1248,23.14,74600.0
2007-05-21 10:25:00,45.74,45.74,45.68,45.68,25600.0,23.14,23.14,23.1096,23.1096,25600.0
2007-05-21 10:30:00,45.68,45.69,45.63,45.65,21000.0,23.1096,23.1147,23.0843,23.0944,21000.0
2007-05-21 10:35:00,45.66,45.68,45.59,45.59,23800.0,23.0995,23.1096,23.0641,23.0641,23800.0
2007-05-21 10:40:00,45.6,45.6,45.52,45.54,14200.0,23.0691,23.0691,23.0287,23.0388,14200.0
2007-05-21 10:45:00,45.55,45.59,45.53,45.58,11200.0,23.0438,23.0641,23.0337,23.059,11200.0
2007-05-21 10:50:00,45.59,45.59,45.47,45.49,28600.0,23.0641,23.0641,23.0034,23.0135,28600.0
2007-05-21 10:55:00,45.51,45.51,45.44,45.49,30600.0,23.0236,23.0236,22.9882,23.0135,30600.0
2007-05-21 11:00:00,45.49,45.54,45.49,45.54,14800.0,23.0135,23.0388,23.0135,23.0388,14800.0
2007-05-21 11:05:00,45.53,45.58,45.53,45.55,12800.0,23.0337,23.059,23.0337,23.0438,12800.0
2007-05-21 11:10:00,45.56,45.62,45.55,45.61,15000.0,23.0489,23.0792,23.0438,23.0742,15000.0
2007-05-21 11:15:00,45.61,45.66,45.61,45.65,13600.0,23.0742,23.0995,23.0742,23.0944,13600.0
2007-05-21 11:20:00,45.65,45.67,45.62,45.66,14400.0,23.0944,23.1045,23.0792,23.0995,14400.0
2007-05-21 11:25:00,45.67,45.71,45.66,45.71,11200.0,23.1045,23.1248,23.0995,23.1248,11200.0
2007-05-21 11:30:00,45.7,45.75,45.67,45.75,19000.0,23.1197,23.145,23.1045,23.145,19000.0
2007-05-21 11:35:00,45.76,45.77,45.74,45.76,12200.0,23.1501,23.1551,23.14,23.1501,12200.0
2007-05-21 11:40:00,45.76,45.76,45.74,45.76,9200.0,23.1501,23.1501,23.14,23.1501,9200.0
2007-05-21 11:45:00,45.76,45.81,45.74,45.74,17200.0,23.1501,23.1754,23.14,23.14,17200.0
2007-05-21 11:50:00,45.76,45.79,45.75,45.79,13200.0,23.1501,23.1652,23.145,23.1652,13200.0
2007-05-21 11:55:00,45.79,45.79,45.75,45.76,12800.0,23.1652,23.1652,23.145,23.1501,12800.0
2007-05-21 12:00:00,45.76,45.76,45.74,45.75,5800.0,23.1501,23.1501,23.14,23.145,5800.0
2007-05-21 12:05:00,45.76,45.83,45.76,45.82,12000.0,23.1501,23.1855,23.1501,23.1804,12000.0
2007-05-21 12:10:00,45.83,45.89,45.83,45.89,12400.0,23.1855,23.2158,23.1855,23.2158,12400.0
2007-05-21 12:15:00,45.9,45.93,45.89,45.91,7000.0,23.2209,23.2361,23.2158,23.226,7000.0
2007-05-21 12:20:00,45.92,45.96,45.92,45.93,14600.0,23.231,23.2513,23.231,23.2361,14600.0
2007-05-21 12:25:00,45.92,45.92,45.91,45.92,3200.0,23.231,23.231,23.226,23.231,3200.0
2007-05-21 12:30:00,45.91,45.93,45.91,45.93,22600.0,23.226,23.2361,23.226,23.2361,22600.0
2007-05-21 12:35:00,45.91,45.93,45.91,45.91,8800.0,23.226,23.2361,23.226,23.226,8800.0
2007-05-21 12:40:00,45.91,45.91,45.85,45.85,8600.0,23.226,23.226,23.1956,23.1956,8600.0
2007-05-21 12:45:00,45.85,45.9,45.85,45.9,6800.0,23.1956,23.2209,23.1956,23.2209,6800.0
2007-05-21 12:50:00,45.9,45.9,45.87,45.88,6800.0,23.2209,23.2209,23.2057,23.2108,6800.0
2007-05-21 12:55:00,45.88,45.88,45.87,45.87,3800.0,23.2108,23.2108,23.2057,23.2057,3800.0
2007-05-21 13:00:00,45.87,45.91,45.87,45.91,5000.0,23.2057,23.226,23.2057,23.226,5000.0
2007-05-21 13:05:00,45.92,45.95,45.91,45.94,11800.0,23.231,23.2462,23.226,23.2411,11800.0
2007-05-21 13:10:00,45.93,45.93,45.91,45.93,11400.0,23.2361,23.2361,23.226,23.2361,11400.0
2007-05-21 13:15:00,45.93,45.96,45.92,45.95,2600.0,23.2361,23.2513,23.231,23.2462,2600.0
2007-05-21 13:20:00,45.96,45.99,45.96,45.98,5200.0,23.2513,23.2664,23.2513,23.2614,5200.0
2007-05-21 13:25:00,45.98,46.0,45.98,45.99,7400.0,23.2614,23.2715,23.2614,23.2664,7400.0
2007-05-21 13:30:00,45.99,45.99,45.96,45.96,5400.0,23.2664,23.2664,23.2513,23.2513,5400.0
2007-05-21 13:35:00,45.97,45.97,45.92,45.92,10600.0,23.2563,23.2563,23.231,23.231,10600.0
2007-05-21 13:40:00,45.92,45.92,45.87,45.88,3600.0,23.231,23.231,23.2057,23.2108,3600.0
2007-05-21 13:45:00,45.88,45.9,45.87,45.88,3600.0,23.2108,23.2209,23.2057,23.2108,3600.0
2007-05-21 13:50:00,45.9,45.91,45.89,45.91,3200.0,23.2209,23.226,23.2158,23.226,3200.0
2007-05-21 13:55:00,45.91,45.94,45.91,45.94,11200.0,23.226,23.2411,23.226,23.2411,11200.0
2007-05-21 14:00:00,45.94,45.94,45.92,45.92,7600.0,23.2411,23.2411,23.231,23.231,7600.0
2007-05-21 14:05:00,45.92,45.94,45.92,45.94,3200.0,23.231,23.2411,23.231,23.2411,3200.0
2007-05-21 14:10:00,45.94,45.98,45.94,45.94,9800.0,23.2411,23.2614,23.2411,23.2411,9800.0
2007-05-21 14:15:00,45.94,45.95,45.94,45.94,2800.0,23.2411,23.2462,23.2411,23.2411,2800.0
2007-05-21 14:20:00,45.95,45.95,45.92,45.92,6200.0,23.2462,23.2462,23.231,23.231,6200.0
2007-05-21 14:25:00,45.92,45.93,45.9,45.91,4400.0,23.231,23.2361,23.2209,23.226,4400.0
2007-05-21 14:30:00,45.92,45.94,45.92,45.93,7800.0,23.231,23.2411,23.231,23.2361,7800.0
2007-05-21 14:35:00,45.94,45.97,45.93,45.97,7000.0,23.2411,23.2563,23.2361,23.2563,7000.0
2007-05-21 14:40:00,45.97,46.0,45.97,45.99,6200.0,23.2563,23.2715,23.2563,23.2664,6200.0
2007-05-21 14:45:00,45.99,46.04,45.99,45.99,20600.0,23.2664,23.2917,23.2664,23.2664,20600.0
2007-05-21 14:50:00,46.0,46.01,45.95,45.97,13200.0,23.2715,23.2765,23.2462,23.2563,13200.0
2007-05-21 14:55:00,45.96,45.97,45.91,45.91,13200.0,23.2513,23.2563,23.226,23.226,13200.0
2007-05-21 15:00:00,45.92,45.95,45.87,45.89,14000.0,23.231,23.2462,23.2057,23.2158,14000.0
2007-05-21 15:05:00,45.9,45.9,45.85,45.88,11800.0,23.2209,23.2209,23.1956,23.2108,11800.0
2007-05-21 15:10:00,45.9,45.94,45.87,45.94,8400.0,23.2209,23.2411,23.2057,23.2411,8400.0
2007-05-21 15:15:00,45.93,45.93,45.9,45.91,5600.0,23.2361,23.2361,23.2209,23.226,5600.0
2007-05-21 15:20:00,45.9,45.92,45.87,45.9,15600.0,23.2209,23.231,23.2057,23.2209,15600.0
2007-05-21 15:25:00,45.9,45.91,45.82,45.82,14600.0,23.2209,23.226,23.1804,23.1804,14600.0
2007-05-21 15:30:00,45.83,45.88,45.83,45.88,10600.0,23.1855,23.2108,23.1855,23.2108,10600.0
2007-05-21 15:35:00,45.88,45.93,45.83,45.93,16400.0,23.2108,23.2361,23.1855,23.2361,16400.0
2007-05-21 15:40:00,45.93,45.94,45.88,45.92,18600.0,23.2361,23.2411,23.2108,23.231,18600.0
2007-05-21 15:45:00,45.92,45.94,45.91,45.92,10200.0,23.231,23.2411,23.226,23.231,10200.0
2007-05-21 15:50:00,45.93,45.93,45.88,45.9,29600.0,23.2361,23.2361,23.2108,23.2209,29600.0
2007-05-21 15:55:00,45.91,45.91,45.85,45.88,22800.0,23.226,23.226,23.1956,23.2108,22800.0
2007-05-22 09:30:00,45.94,45.94,45.8,45.84,18600.0,23.2411,23.2411,23.1703,23.1905,18600.0
2007-05-22 09:35:00,45.85,45.91,45.81,45.89,10200.0,23.1956,23.226,23.1754,23.2158,10200.0
2007-05-22 09:40:00,45.9,45.92,45.7,45.7,20200.0,23.2209,23.231,23.1197,23.1197,20200.0
2007-05-22 09:45:00,45.74,45.77,45.68,45.69,17400.0,23.14,23.1551,23.1096,23.1147,17400.0
2007-05-22 09:50:00,45.68,45.7,45.66,45.66,11200.0,23.1096,23.1197,23.0995,23.0995,11200.0
2007-05-22 09:55:00,45.69,45.76,45.69,45.72,9800.0,23.1147,23.1501,23.1147,23.1298,9800.0
2007-05-22 10:00:00,45.72,45.79,45.71,45.76,19000.0,23.1298,23.1652,23.1248,23.1501,19000.0
2007-05-22 10:05:00,45.76,45.77,45.7,45.72,24000.0,23.1501,23.1551,23.1197,23.1298,24000.0
2007-05-22 10:10:00,45.72,45.74,45.7,45.7,21600.0,23.1298,23.14,23.1197,23.1197,21600.0
2007-05-22 10:15:00,45.69,45.7,45.63,45.65,20200.0,23.1147,23.1197,23.0843,23.0944,20200.0
2007-05-22 10:20:00,45.63,45.66,45.59,45.6,34400.0,23.0843,23.0995,23.0641,23.0691,34400.0
2007-05-22 10:25:00,45.59,45.67,45.59,45.67,38200.0,23.0641,23.1045,23.0641,23.1045,38200.0
2007-05-22 10:30:00,45.65,45.69,45.64,45.65,39000.0,23.0944,23.1147,23.0894,23.0944,39000.0
2007-05-22 10:35:00,45.65,45.67,45.58,45.58,38400.0,23.0944,23.1045,23.059,23.059,38400.0
2007-05-22 10:40:00,45.59,45.65,45.59,45.63,25200.0,23.0641,23.0944,23.0641,23.0843,25200.0
2007-05-22 10:45:00,45.61,45.63,45.57,45.58,25400.0,23.0742,23.0843,23.0539,23.059,25400.0
2007-05-22 10:50:00,45.57,45.6,45.52,45.54,36800.0,23.0539,23.0691,23.0287,23.0388,36800.0
2007-05-22 10:55:00,45.54,45.58,45.53,45.54,23000.0,23.0388,23.059,23.0337,23.0388,23000.0
2007-05-22 11:00:00,45.54,45.56,45.5,45.51,23400.0,23.0388,23.0489,23.0185,23.0236,23400.0
2007-05-22 11:05:00,45.52,45.56,45.52,45.56,30400.0,23.0287,23.0489,23.0287,23.0489,30400.0
2007-05-22 11:10:00,45.56,45.56,45.53,45.55,11800.0,23.0489,23.0489,23.0337,23.0438,11800.0
2007-05-22 11:15:00,45.54,45.54,45.48,45.49,16400.0,23.0388,23.0388,23.0084,23.0135,16400.0
2007-05-22 11:20:00,45.5,45.54,45.49,45.54,24600.0,23.0185,23.0388,23.0135,23.0388,24600.0
2007-05-22 11:25:00,45.54,45.54,45.49,45.51,33600.0,23.0388,23.0388,23.0135,23.0236,33600.0
2007-05-22 11:30:00,45.51,45.52,45.47,45.48,10600.0,23.0236,23.0287,23.0034,23.0084,10600.0
2007-05-22 11:35:00,45.48,45.51,45.47,45.48,18400.0,23.0084,23.0236,23.0034,23.0084,18400.0
2007-05-22 11:40:00,45.49,45.49,45.45,45.48,17800.0,23.0135,23.0135,22.9932,23.0084,17800.0
2007-05-22 11:45:00,45.48,45.49,45.44,45.45,17200.0,23.0084,23.0135,22.9882,22.9932,17200.0
2007-05-22 11:50:00,45.45,45.46,45.45,45.46,11600.0,22.9932,22.9983,22.9932,22.9983,11600.0
2007-05-22 11:55:00,45.46,45.46,45.42,45.44,16600.0,22.9983,22.9983,22.9781,22.9882,16600.0
2007-05-22 12:00:00,45.44,45.44,45.41,45.41,11600.0,22.9882,22.9882,22.973,22.973,11600.0
2007-05-22 12:05:00,45.41,45.41,45.32,45.41,35000.0,22.973,22.973,22.9275,22.973,35000.0
2007-05-22 12:10:00,45.42,45.5,45.42,45.49,7400.0,22.9781,23.0185,22.9781,23.0135,7400.0
2007-05-22 12:15:00,45.49,45.53,45.49,45.52,11600.0,23.0135,23.0337,23.0135,23.0287,11600.0
2007-05-22 12:20:00,45.52,45.59,45.51,45.58,20400.0,23.0287,23.0641,23.0236,23.059,20400.0
2007-05-22 12:25:00,45.59,45.65,45.58,45.63,26000.0,23.0641,23.0944,23.059,23.0843,26000.0
2007-05-22 12:30:00,45.63,45.67,45.62,45.66,11800.0,23.0843,23.1045,23.0792,23.0995,11800.0
2007-05-22 12:35:00,45.67,45.73,45.67,45.68,15000.0,23.1045,23.1349,23.1045,23.1096,15000.0
2007-05-22 12:40:00,45.69,45.74,45.67,45.73,15600.0,23.1147,23.14,23.1045,23.1349,15600.0
2007-05-22 12:45:00,45.73,45.74,45.72,45.73,10000.0,23.1349,23.14,23.1298,23.1349,10000.0
2007-05-22 12:50:00,45.73,45.75,45.72,45.75,10000.0,23.1349,23.145,23.1298,23.145,10000.0
2007-05-22 12:55:00,45.76,45.81,45.76,45.8,11800.0,23.1501,23.1754,23.1501,23.1703,11800.0
2007-05-22 13:00:00,45.8,45.85,45.79,45.85,21200.0,23.1703,23.1956,23.1652,23.1956,21200.0
2007-05-22 13:05:00,45.85,45.92,45.85,45.92,21600.0,23.1956,23.231,23.1956,23.231,21600.0
2007-05-22 13:10:00,45.91,45.93,45.88,45.88,13600.0,23.226,23.2361,23.2108,23.2108,13600.0
2007-05-22 13:15:00,45.88,45.88,45.82,45.84,10400.0,23.2108,23.2108,23.1804,23.1905,10400.0
2007-05-22 13:20:00,45.84,45.84,45.81,45.83,15000.0,23.1905,23.1905,23.1754,23.1855,15000.0
2007-05-22 13:25:00,45.84,45.85,45.81,45.81,8000.0,23.1905,23.1956,23.1754,23.1754,8000.0
2007-05-22 13:30:00,45.81,45.82,45.79,45.82,9600.0,23.1754,23.1804,23.1652,23.1804,9600.0
2007-05-22 13:35:00,45.81,45.82,45.79,45.8,6600.0,23.1754,23.1804,23.1652,23.1703,6600.0
2007-05-22 13:40:00,45.79,45.83,45.79,45.83,5600.0,23.1652,23.1855,23.1652,23.1855,5600.0
2007-05-22 13:45:00,45.84,45.84,45.82,45.82,5200.0,23.1905,23.1905,23.1804,23.1804,5200.0
2007-05-22 13:50:00,45.82,45.93,45.82,45.93,13600.0,23.1804,23.2361,23.1804,23.2361,13600.0
2007-05-22 13:55:00,45.94,45.94,45.84,45.84,13800.0,23.2411,23.2411,23.1905,23.1905,13800.0
2007-05-22 14:00:00,45.86,45.88,45.85,45.88,6600.0,23.2007,23.2108,23.1956,23.2108,6600.0
2007-05-22 14:05:00,45.88,45.9,45.88,45.9,8600.0,23.2108,23.2209,23.2108,23.2209,8600.0
2007-05-22 14:10:00,45.91,45.95,45.91,45.95,15200.0,23.226,23.2462,23.226,23.2462,15200.0
2007-05-22 14:15:00,45.95,45.95,45.91,45.91,9000.0,23.2462,23.2462,23.226,23.226,9000.0
2007-05-22 14:20:00,45.91,45.92,45.88,45.88,9200.0,23.226,23.231,23.2108,23.2108,9200.0
2007-05-22 14:25:00,45.88,45.9,45.88,45.89,6800.0,23.2108,23.2209,23.2108,23.2158,6800.0
2007-05-22 14:30:00,45.89,45.91,45.88,45.9,11800.0,23.2158,23.226,23.2108,23.2209,11800.0
2007-05-22 14:35:00,45.89,45.91,45.87,45.87,22200.0,23.2158,23.226,23.2057,23.2057,22200.0
2007-05-22 14:40:00,45.87,45.87,45.82,45.84,13000.0,23.2057,23.2057,23.1804,23.1905,13000.0
2007-05-22 14:45:00,45.84,45.84,45.82,45.83,6200.0,23.1905,23.1905,23.1804,23.1855,6200.0
2007-05-22 14:50:00,45.83,45.84,45.82,45.84,6600.0,23.1855,23.1905,23.1804,23.1905,6600.0
2007-05-22 14:55:00,45.84,45.85,45.83,45.84,10400.0,23.1905,23.1956,23.1855,23.1905,10400.0
2007-05-22 15:00:00,45.84,45.85,45.82,45.82,9600.0,23.1905,23.1956,23.1804,23.1804,9600.0
2007-05-22 15:05:00,45.82,45.83,45.78,45.8,92600.0,23.1804,23.1855,23.1602,23.1703,92600.0
2007-05-22 15:10:00,45.79,45.79,45.73,45.73,32600.0,23.1652,23.1652,23.1349,23.1349,32600.0
2007-05-22 15:15:00,45.74,45.74,45.69,45.74,19200.0,23.14,23.14,23.1147,23.14,19200.0
2007-05-22 15:20:00,45.75,45.78,45.71,45.74,20800.0,23.145,23.1602,23.1248,23.14,20800.0
2007-05-22 15:25:00,45.74,45.77,45.72,45.74,24400.0,23.14,23.1551,23.1298,23.14,24400.0
2007-05-22 15:30:00,45.73,45.74,45.73,45.73,8400.0,23.1349,23.14,23.1349,23.1349,8400.0
2007-05-22 15:35:00,45.72,45.73,45.66,45.73,30600.0,23.1298,23.1349,23.0995,23.1349,30600.0
2007-05-22 15:40:00,45.73,45.76,45.7,45.72,15800.0,23.1349,23.1501,23.1197,23.1298,15800.0
2007-05-22 15:45:00,45.72,45.72,45.66,45.67,17000.0,23.1298,23.1298,23.0995,23.1045,17000.0
2007-05-22 15:50:00,45.67,45.68,45.61,45.62,34200.0,23.1045,23.1096,23.0742,23.0792,34200.0
2007-05-22 15:55:00,45.62,45.63,45.58,45.58,70600.0,23.0792,23.0843,23.059,23.059,70600.0
2007-05-23 09:30:00,45.57,45.6,45.46,45.6,31800.0,23.0539,23.0691,22.9983,23.0691,31800.0
2007-05-23 09:35:00,45.55,45.58,45.5,45.5,7600.0,23.0438,23.059,23.0185,23.0185,7600.0
2007-05-23 09:40:00,45.5,45.59,45.5,45.56,13200.0,23.0185,23.0641,23.0185,23.0489,13200.0
2007-05-23 09:45:00,45.56,45.69,45.56,45.64,16600.0,23.0489,23.1147,23.0489,23.0894,16600.0
2007-05-23 09:50:00,45.68,45.68,45.56,45.56,24800.0,23.1096,23.1096,23.0489,23.0489,24800.0
2007-05-23 09:55:00,45.55,45.59,45.55,45.56,84600.0,23.0438,23.0641,23.0438,23.0489,84600.0
2007-05-23 10:00:00,45.57,45.62,45.56,45.56,48000.0,23.0539,23.0792,23.0489,23.0489,48000.0
2007-05-23 10:05:00,45.56,45.56,45.49,45.52,35200.0,23.0489,23.0489,23.0135,23.0287,35200.0
2007-05-23 10:10:00,45.52,45.52,45.05,45.3,215000.0,23.0287,23.0287,22.7909,22.9174,215000.0
2007-05-23 10:15:00,45.32,45.32,45.19,45.24,82200.0,22.9275,22.9275,22.8617,22.887,82200.0
2007-05-23 10:20:00,45.24,45.25,45.07,45.13,63200.0,22.887,22.8921,22.801,22.8314,63200.0
2007-05-23 10:25:00,45.16,45.19,45.1,45.16,54200.0,22.8465,22.8617,22.8162,22.8465,54200.0
2007-05-23 10:30:00,45.16,45.24,45.13,45.2,21200.0,22.8465,22.887,22.8314,22.8668,21200.0
2007-05-23 10:35:00,45.2,45.2,45.12,45.15,41200.0,22.8668,22.8668,22.8263,22.8415,41200.0
2007-05-23 10:40:00,45.16,45.24,45.14,45.24,26200.0,22.8465,22.887,22.8364,22.887,26200.0
2007-05-23 10:45:00,45.22,45.23,45.1,45.12,28200.0,22.8769,22.8819,22.8162,22.8263,28200.0
2007-05-23 10:50:00,45.12,45.17,45.09,45.1,18600.0,22.8263,22.8516,22.8111,22.8162,18600.0
2007-05-23 10:55:00,45.09,45.11,45.09,45.11,10200.0,22.8111,22.8212,22.8111,22.8212,10200.0
2007-05-23 11:00:00,45.12,45.12,45.08,45.08,42400.0,22.8263,22.8263,22.8061,22.8061,42400.0
2007-05-23 11:05:00,45.09,45.09,45.05,45.05,37400.0,22.8111,22.8111,22.7909,22.7909,37400.0
2007-05-23 11:10:00,45.04,45.05,44.95,44.96,53200.0,22.7858,22.7909,22.7403,22.7453,53200.0
2007-05-23 11:15:00,44.96,44.98,44.95,44.96,35200.0,22.7453,22.7555,22.7403,22.7453,35200.0
2007-05-23 11:20:00,44.96,44.98,44.96,44.98,11600.0,22.7453,22.7555,22.7453,22.7555,11600.0
2007-05-23 11:25:00,44.98,45.04,44.98,45.01,19800.0,22.7555,22.7858,22.7555,22.7706,19800.0
2007-05-23 11:30:00,45.01,45.01,44.96,44.98,43000.0,22.7706,22.7706,22.7453,22.7555,43000.0
2007-05-23 11:35:00,44.97,44.99,44.97,44.98,19400.0,22.7504,22.7605,22.7504,22.7555,19400.0
2007-05-23 11:40:00,44.99,44.99,44.98,44.99,23000.0,22.7605,22.7605,22.7555,22.7605,23000.0
2007-05-23 11:45:00,44.99,45.01,44.99,45.01,11400.0,22.7605,22.7706,22.7605,22.7706,11400.0
2007-05-23 11:50:00,45.01,45.02,44.97,44.98,39400.0,22.7706,22.7757,22.7504,22.7555,39400.0
2007-05-23 11:55:00,44.98,44.98,44.92,44.92,32200.0,22.7555,22.7555,22.7251,22.7251,32200.0
2007-05-23 12:00:00,44.92,44.92,44.9,44.9,34800.0,22.7251,22.7251,22.715,22.715,34800.0
2007-05-23 12:05:00,44.9,44.91,44.87,44.87,13600.0,22.715,22.7201,22.6998,22.6998,13600.0
2007-05-23 12:10:00,44.88,44.88,44.79,44.79,21600.0,22.7049,22.7049,22.6593,22.6593,21600.0
2007-05-23 12:15:00,44.79,44.83,44.79,44.83,13600.0,22.6593,22.6796,22.6593,22.6796,13600.0
2007-05-23 12:20:00,44.84,44.87,44.82,44.87,20600.0,22.6846,22.6998,22.6745,22.6998,20600.0
2007-05-23 12:25:00,44.85,44.94,44.85,44.93,18600.0,22.6897,22.7352,22.6897,22.7302,18600.0
2007-05-23 12:30:00,44.94,44.95,44.87,44.87,88400.0,22.7352,22.7403,22.6998,22.6998,88400.0
2007-05-23 12:35:00,44.88,44.88,44.83,44.84,24000.0,22.7049,22.7049,22.6796,22.6846,24000.0
2007-05-23 12:40:00,44.83,44.83,44.78,44.78,11400.0,22.6796,22.6796,22.6543,22.6543,11400.0
2007-05-23 12:45:00,44.78,44.79,44.69,44.76,35200.0,22.6543,22.6593,22.6088,22.6442,35200.0
2007-05-23 12:50:00,44.77,44.83,44.74,44.8,16800.0,22.6492,22.6796,22.6341,22.6644,16800.0
2007-05-23 12:55:00,44.79,44.79,44.74,44.76,10000.0,22.6593,22.6593,22.6341,22.6442,10000.0
2007-05-23 13:00:00,44.76,44.77,44.72,44.73,64800.0,22.6442,22.6492,22.6239,22.629,64800.0
2007-05-23 13:05:00,44.74,44.81,44.74,44.81,19800.0,22.6341,22.6695,22.6341,22.6695,19800.0
2007-05-23 13:10:00,44.8,44.82,44.8,44.82,11800.0,22.6644,22.6745,22.6644,22.6745,11800.0
2007-05-23 13:15:00,44.82,44.83,44.79,44.79,35200.0,22.6745,22.6796,22.6593,22.6593,35200.0
2007-05-23 13:20:00,44.79,44.81,44.79,44.81,23600.0,22.6593,22.6695,22.6593,22.6695,23600.0
2007-05-23 13:25:00,44.81,44.84,44.8,44.83,21600.0,22.6695,22.6846,22.6644,22.6796,21600.0
2007-05-23 13:30:00,44.83,44.85,44.83,44.85,15400.0,22.6796,22.6897,22.6796,22.6897,15400.0
2007-05-23 13:35:00,44.85,44.89,44.85,44.89,35800.0,22.6897,22.7099,22.6897,22.7099,35800.0
2007-05-23 13:40:00,44.89,44.92,44.88,44.9,39400.0,22.7099,22.7251,22.7049,22.715,39400.0
2007-05-23 13:45:00,44.88,44.89,44.86,44.86,25800.0,22.7049,22.7099,22.6948,22.6948,25800.0
2007-05-23 13:50:00,44.86,44.86,44.83,44.85,76000.0,22.6948,22.6948,22.6796,22.6897,76000.0
2007-05-23 13:55:00,44.83,44.84,44.79,44.8,25200.0,22.6796,22.6846,22.6593,22.6644,25200.0
2007-05-23 14:00:00,44.8,44.8,44.75,44.75,146200.0,22.6644,22.6644,22.6391,22.6391,146200.0
2007-05-23 14:05:00,44.76,44.78,44.74,44.76,51800.0,22.6442,22.6543,22.6341,22.6442,51800.0
2007-05-23 14:10:00,44.76,44.77,44.72,44.74,132000.0,22.6442,22.6492,22.6239,22.6341,132000.0
2007-05-23 14:15:00,44.74,44.76,44.72,44.72,31000.0,22.6341,22.6442,22.6239,22.6239,31000.0
2007-05-23 14:20:00,44.71,44.71,44.6,44.62,69400.0,22.6189,22.6189,22.5632,22.5733,69400.0
2007-05-23 14:25:00,44.62,44.62,44.43,44.44,99200.0,22.5733,22.5733,22.4772,22.4823,99200.0
2007-05-23 14:30:00,44.44,44.48,44.43,44.46,46400.0,22.4823,22.5025,22.4772,22.4924,46400.0
2007-05-23 14:35:00,44.47,44.47,44.34,44.36,70400.0,22.4975,22.4975,22.4317,22.4418,70400.0
2007-05-23 14:40:00,44.37,44.37,44.23,44.23,117000.0,22.4469,22.4469,22.376,22.376,117000.0
2007-05-23 14:45:00,44.22,44.35,44.22,44.3,69000.0,22.371,22.4367,22.371,22.4115,69000.0
2007-05-23 14:50:00,44.31,44.38,44.28,44.38,60200.0,22.4165,22.4519,22.4013,22.4519,60200.0
2007-05-23 14:55:00,44.38,44.57,44.35,44.56,123800.0,22.4519,22.548,22.4367,22.543,123800.0
2007-05-23 15:00:00,44.56,44.63,44.4,44.55,117000.0,22.543,22.5784,22.462,22.5379,117000.0
2007-05-23 15:05:00,44.55,44.6,44.54,44.56,66800.0,22.5379,22.5632,22.5329,22.543,66800.0
2007-05-23 15:10:00,44.55,44.56,44.49,44.56,85000.0,22.5379,22.543,22.5076,22.543,85000.0
2007-05-23 15:15:00,44.55,44.6,44.53,44.59,31600.0,22.5379,22.5632,22.5278,22.5582,31600.0
2007-05-23 15:20:00,44.59,44.6,44.56,44.59,37600.0,22.5582,22.5632,22.543,22.5582,37600.0
2007-05-23 15:25:00,44.59,44.6,44.48,44.48,46200.0,22.5582,22.5632,22.5025,22.5025,46200.0
2007-05-23 15:30:00,44.48,44.49,44.41,44.43,85800.0,22.5025,22.5076,22.4671,22.4772,85800.0
2007-05-23 15:35:00,44.43,44.45,44.33,44.34,111600.0,22.4772,22.4873,22.4266,22.4317,111600.0
2007-05-23 15:40:00,44.33,44.34,44.24,44.27,117800.0,22.4266,22.4317,22.3811,22.3963,117800.0
2007-05-23 15:45:00,44.26,44.27,44.15,44.19,140800.0,22.3912,22.3963,22.3356,22.3558,140800.0
2007-05-23 15:50:00,44.19,44.31,44.17,44.24,113400.0,22.3558,22.4165,22.3457,22.3811,113400.0
2007-05-23 15:55:00,44.23,44.24,44.15,44.16,118800.0,22.376,22.3811,22.3356,22.3406,118800.0
2007-05-24 09:30:00,44.48,44.67,44.4,44.63,106400.0,22.5025,22.5986,22.462,22.5784,106400.0
2007-05-24 09:35:00,44.66,44.86,44.38,44.48,89000.0,22.5936,22.6948,22.4519,22.5025,89000.0
2007-05-24 09:40:00,44.52,44.53,44.43,44.45,90600.0,22.5228,22.5278,22.4772,22.4873,90600.0
2007-05-24 09:45:00,44.45,44.48,44.24,44.31,88200.0,22.4873,22.5025,22.3811,22.4165,88200.0
2007-05-24 09:50:00,44.31,44.33,44.18,44.18,114400.0,22.4165,22.4266,22.3507,22.3507,114400.0
2007-05-24 09:55:00,44.2,44.38,44.19,44.34,73600.0,22.3609,22.4519,22.3558,22.4317,73600.0
2007-05-24 10:00:00,44.35,44.52,44.3,44.35,125200.0,22.4367,22.5228,22.4115,22.4367,125200.0
2007-05-24 10:05:00,44.38,44.38,44.18,44.2,50000.0,22.4519,22.4519,22.3507,22.3609,50000.0
2007-05-24 10:10:00,44.18,44.21,44.06,44.07,74800.0,22.3507,22.3659,22.29,22.2951,74800.0
2007-05-24 10:15:00,44.07,44.08,43.95,43.98,91800.0,22.2951,22.3002,22.2344,22.2496,91800.0
2007-05-24 10:20:00,43.97,43.99,43.74,43.8,268000.0,22.2445,22.2546,22.1281,22.1585,268000.0
2007-05-24 10:25:00,43.79,43.98,43.66,43.98,159200.0,22.1534,22.2496,22.0877,22.2496,159200.0
2007-05-24 10:30:00,43.99,44.12,43.95,43.99,145000.0,22.2546,22.3204,22.2344,22.2546,145000.0
2007-05-24 10:35:00,44.02,44.08,43.95,43.95,41600.0,22.2698,22.3002,22.2344,22.2344,41600.0
2007-05-24 10:40:00,43.95,43.97,43.79,43.79,51000.0,22.2344,22.2445,22.1534,22.1534,51000.0
2007-05-24 10:45:00,43.8,43.8,43.64,43.71,83400.0,22.1585,22.1585,22.0776,22.113,83400.0
2007-05-24 10:50:00,43.71,43.72,43.65,43.72,47400.0,22.113,22.118,22.0826,22.118,47400.0
2007-05-24 10:55:00,43.73,43.74,43.59,43.59,76400.0,22.1231,22.1281,22.0523,22.0523,76400.0
2007-05-24 11:00:00,43.59,43.67,43.57,43.66,63200.0,22.0523,22.0927,22.0421,22.0877,63200.0
2007-05-24 11:05:00,43.67,43.74,43.6,43.67,35000.0,22.0927,22.1281,22.0573,22.0927,35000.0
2007-05-24 11:10:00,43.67,43.67,43.58,43.59,39000.0,22.0927,22.0927,22.0472,22.0523,39000.0
2007-05-24 11:15:00,43.58,43.63,43.53,43.56,63400.0,22.0472,22.0725,22.0219,22.0371,63400.0
2007-05-24 11:20:00,43.55,43.6,43.46,43.47,77200.0,22.032,22.0573,21.9865,21.9916,77200.0
2007-05-24 11:25:00,43.48,43.58,43.47,43.5,68600.0,21.9966,22.0472,21.9916,22.0067,68600.0
2007-05-24 11:30:00,43.51,43.59,43.47,43.54,71200.0,22.0118,22.0523,21.9916,22.027,71200.0
2007-05-24 11:35:00,43.56,43.57,43.45,43.45,60400.0,22.0371,22.0421,21.9814,21.9814,60400.0
2007-05-24 11:40:00,43.46,43.49,43.43,43.46,42400.0,21.9865,22.0017,21.9713,21.9865,42400.0
2007-05-24 11:45:00,43.45,43.45,43.39,43.4,38600.0,21.9814,21.9814,21.9511,21.9561,38600.0
2007-05-24 11:50:00,43.41,43.49,43.4,43.45,33600.0,21.9612,22.0017,21.9561,21.9814,33600.0
2007-05-24 11:55:00,43.44,43.59,43.41,43.59,36200.0,21.9764,22.0523,21.9612,22.0523,36200.0
2007-05-24 12:00:00,43.59,43.73,43.59,43.73,50800.0,22.0523,22.1231,22.0523,22.1231,50800.0
2007-05-24 12:05:00,43.72,43.75,43.66,43.66,35600.0,22.118,22.1332,22.0877,22.0877,35600.0
2007-05-24 12:10:00,43.65,43.71,43.63,43.67,17200.0,22.0826,22.113,22.0725,22.0927,17200.0
2007-05-24 12:15:00,43.67,43.68,43.57,43.57,11600.0,22.0927,22.0978,22.0421,22.0421,11600.0
2007-05-24 12:20:00,43.58,43.58,43.52,43.54,18400.0,22.0472,22.0472,22.0169,22.027,18400.0
2007-05-24 12:25:00,43.54,43.62,43.52,43.58,28200.0,22.027,22.0674,22.0169,22.0472,28200.0
2007-05-24 12:30:00,43.58,43.63,43.48,43.49,56000.0,22.0472,22.0725,21.9966,22.0017,56000.0
2007-05-24 12:35:00,43.51,43.52,43.43,43.43,18200.0,22.0118,22.0169,21.9713,21.9713,18200.0
2007-05-24 12:40:00,43.43,43.52,43.41,43.5,28400.0,21.9713,22.0169,21.9612,22.0067,28400.0
2007-05-24 12:45:00,43.49,43.6,43.47,43.56,11000.0,22.0017,22.0573,21.9916,22.0371,11000.0
2007-05-24 12:50:00,43.57,43.57,43.51,43.54,23000.0,22.0421,22.0421,22.0118,22.027,23000.0
2007-05-24 12:55:00,43.55,43.56,43.52,43.55,16600.0,22.032,22.0371,22.0169,22.032,16600.0
2007-05-24 13:00:00,43.56,43.56,43.52,43.53,26400.0,22.0371,22.0371,22.0169,22.0219,26400.0
2007-05-24 13:05:00,43.52,43.53,43.43,43.43,22400.0,22.0169,22.0219,21.9713,21.9713,22400.0
2007-05-24 13:10:00,43.44,43.52,43.43,43.49,46400.0,21.9764,22.0169,21.9713,22.0017,46400.0
2007-05-24 13:15:00,43.49,43.56,43.49,43.54,37000.0,22.0017,22.0371,22.0017,22.027,37000.0
2007-05-24 13:20:00,43.54,43.55,43.49,43.54,44000.0,22.027,22.032,22.0017,22.027,44000.0
2007-05-24 13:25:00,43.54,43.54,43.41,43.43,65000.0,22.027,22.027,21.9612,21.9713,65000.0
2007-05-24 13:30:00,43.43,43.43,43.38,43.38,27400.0,21.9713,21.9713,21.946,21.946,27400.0
2007-05-24 13:35:00,43.4,43.42,43.34,43.35,32200.0,21.9561,21.9663,21.9258,21.9308,32200.0
2007-05-24 13:40:00,43.35,43.4,43.34,43.37,44200.0,21.9308,21.9561,21.9258,21.941,44200.0
2007-05-24 13:45:00,43.38,43.4,43.35,43.35,23800.0,21.946,21.9561,21.9308,21.9308,23800.0
2007-05-24 13:50:00,43.35,43.38,43.34,43.37,42600.0,21.9308,21.946,21.9258,21.941,42600.0
2007-05-24 13:55:00,43.37,43.38,43.34,43.37,52800.0,21.941,21.946,21.9258,21.941,52800.0
2007-05-24 14:00:00,43.38,43.38,43.31,43.32,33800.0,21.946,21.946,21.9106,21.9157,33800.0
2007-05-24 14:05:00,43.31,43.33,43.23,43.23,44800.0,21.9106,21.9207,21.8701,21.8701,44800.0
2007-05-24 14:10:00,43.23,43.26,43.09,43.12,65000.0,21.8701,21.8853,21.7993,21.8145,65000.0
2007-05-24 14:15:00,43.11,43.17,43.06,43.1,100200.0,21.8094,21.8398,21.7841,21.8044,100200.0
2007-05-24 14:20:00,43.09,43.09,42.97,43.02,78600.0,21.7993,21.7993,21.7386,21.7639,78600.0
2007-05-24 14:25:00,43.02,43.02,42.88,42.94,95000.0,21.7639,21.7639,21.6931,21.7234,95000.0
2007-05-24 14:30:00,42.93,42.93,42.77,42.79,72200.0,21.7184,21.7184,21.6374,21.6475,72200.0
2007-05-24 14:35:00,42.79,42.8,42.57,42.61,120400.0,21.6475,21.6526,21.5362,21.5565,120400.0
2007-05-24 14:40:00,42.62,42.66,42.52,42.55,135400.0,21.5615,21.5818,21.5109,21.5261,135400.0
2007-05-24 14:45:00,42.55,42.74,42.54,42.65,202600.0,21.5261,21.6222,21.5211,21.5767,202600.0
2007-05-24 14:50:00,42.67,42.8,42.65,42.79,75200.0,21.5868,21.6526,21.5767,21.6475,75200.0
2007-05-24 14:55:00,42.78,42.78,42.67,42.71,104000.0,21.6425,21.6425,21.5868,21.6071,104000.0
2007-05-24 15:00:00,42.71,42.85,42.71,42.77,76600.0,21.6071,21.6779,21.6071,21.6374,76600.0
2007-05-24 15:05:00,42.78,42.87,42.73,42.8,140000.0,21.6425,21.688,21.6172,21.6526,140000.0
2007-05-24 15:10:00,42.8,42.84,42.76,42.82,72200.0,21.6526,21.6728,21.6324,21.6627,72200.0
2007-05-24 15:15:00,42.81,42.82,42.77,42.79,62400.0,21.6577,21.6627,21.6374,21.6475,62400.0
2007-05-24 15:20:00,42.77,42.83,42.77,42.78,63600.0,21.6374,21.6678,21.6374,21.6425,63600.0
2007-05-24 15:25:00,42.79,42.88,42.79,42.83,159400.0,21.6475,21.6931,21.6475,21.6678,159400.0
2007-05-24 15:30:00,42.83,42.88,42.83,42.88,91400.0,21.6678,21.6931,21.6678,21.6931,91400.0
2007-05-24 15:35:00,42.88,42.88,42.81,42.83,84600.0,21.6931,21.6931,21.6577,21.6678,84600.0
2007-05-24 15:40:00,42.83,42.9,42.82,42.87,79600.0,21.6678,21.7032,21.6627,21.688,79600.0
2007-05-24 15:45:00,42.87,42.88,42.84,42.87,123800.0,21.688,21.6931,21.6728,21.688,123800.0
2007-05-24 15:50:00,42.87,42.88,42.85,42.85,74200.0,21.688,21.6931,21.6779,21.6779,74200.0
2007-05-24 15:55:00,42.85,42.94,42.85,42.89,136200.0,21.6779,21.7234,21.6779,21.6981,136200.0
2007-05-25 09:30:00,42.85,43.27,42.09,43.05,52800.0,21.6779,21.8904,21.2934,21.7791,52800.0
2007-05-25 09:35:00,43.05,43.2,43.02,43.02,66000.0,21.7791,21.855,21.7639,21.7639,66000.0
2007-05-25 09:40:00,43.02,43.1,42.81,42.96,117000.0,21.7639,21.8044,21.6577,21.7335,117000.0
2007-05-25 09:45:00,42.99,43.21,42.98,43.14,56600.0,21.7487,21.86,21.7437,21.8246,56600.0
2007-05-25 09:50:00,43.14,43.19,42.98,43.0,74400.0,21.8246,21.8499,21.7437,21.7538,74400.0
2007-05-25 09:55:00,42.99,43.03,42.96,42.98,37600.0,21.7487,21.769,21.7335,21.7437,37600.0
2007-05-25 10:00:00,42.99,43.01,42.87,42.9,94800.0,21.7487,21.7588,21.688,21.7032,94800.0
2007-05-25 10:05:00,42.89,42.94,42.83,42.9,63600.0,21.6981,21.7234,21.6678,21.7032,63600.0
2007-05-25 10:10:00,42.88,42.9,42.76,42.87,61400.0,21.6931,21.7032,21.6324,21.688,61400.0
2007-05-25 10:15:00,42.84,42.87,42.76,42.77,46000.0,21.6728,21.688,21.6324,21.6374,46000.0
2007-05-25 10:20:00,42.77,42.8,42.74,42.75,42800.0,21.6374,21.6526,21.6222,21.6273,42800.0
2007-05-25 10:25:00,42.74,42.89,42.67,42.85,75000.0,21.6222,21.6981,21.5868,21.6779,75000.0
2007-05-25 10:30:00,42.85,43.07,42.85,43.05,77600.0,21.6779,21.7892,21.6779,21.7791,77600.0
2007-05-25 10:35:00,43.05,43.12,43.01,43.12,42000.0,21.7791,21.8145,21.7588,21.8145,42000.0
2007-05-25 10:40:00,43.12,43.28,43.12,43.23,70400.0,21.8145,21.8954,21.8145,21.8701,70400.0
2007-05-25 10:45:00,43.23,43.27,43.19,43.25,38200.0,21.8701,21.8904,21.8499,21.8803,38200.0
2007-05-25 10:50:00,43.26,43.29,43.16,43.21,51400.0,21.8853,21.9005,21.8347,21.86,51400.0
2007-05-25 10:55:00,43.24,43.24,43.17,43.22,28000.0,21.8752,21.8752,21.8398,21.8651,28000.0
2007-05-25 11:00:00,43.22,43.31,43.22,43.24,51400.0,21.8651,21.9106,21.8651,21.8752,51400.0
2007-05-25 11:05:00,43.23,43.25,43.19,43.23,21200.0,21.8701,21.8803,21.8499,21.8701,21200.0
2007-05-25 11:10:00,43.24,43.28,43.24,43.27,17200.0,21.8752,21.8954,21.8752,21.8904,17200.0
2007-05-25 11:15:00,43.27,43.3,43.22,43.27,33200.0,21.8904,21.9056,21.8651,21.8904,33200.0
2007-05-25 11:20:00,43.29,43.32,43.28,43.28,21800.0,21.9005,21.9157,21.8954,21.8954,21800.0
2007-05-25 11:25:00,43.29,43.31,43.18,43.26,57200.0,21.9005,21.9106,21.8448,21.8853,57200.0
2007-05-25 11:30:00,43.26,43.31,43.22,43.27,36800.0,21.8853,21.9106,21.8651,21.8904,36800.0
2007-05-25 11:35:00,43.26,43.34,43.26,43.32,25400.0,21.8853,21.9258,21.8853,21.9157,25400.0
2007-05-25 11:40:00,43.32,43.32,43.27,43.29,18200.0,21.9157,21.9157,21.8904,21.9005,18200.0
2007-05-25 11:45:00,43.29,43.29,43.26,43.26,14800.0,21.9005,21.9005,21.8853,21.8853,14800.0
2007-05-25 11:50:00,43.26,43.27,43.13,43.13,52000.0,21.8853,21.8904,21.8195,21.8195,52000.0
2007-05-25 11:55:00,43.12,43.17,43.08,43.08,29400.0,21.8145,21.8398,21.7943,21.7943,29400.0
2007-05-25 12:00:00,43.08,43.13,42.88,42.92,56200.0,21.7943,21.8195,21.6931,21.7133,56200.0
2007-05-25 12:05:00,42.92,42.99,42.91,42.98,59000.0,21.7133,21.7487,21.7083,21.7437,59000.0
2007-05-25 12:10:00,42.98,42.98,42.74,42.76,96400.0,21.7437,21.7437,21.6222,21.6324,96400.0
2007-05-25 12:15:00,42.74,42.8,42.73,42.79,59600.0,21.6222,21.6526,21.6172,21.6475,59600.0
2007-05-25 12:20:00,42.78,42.81,42.77,42.79,24800.0,21.6425,21.6577,21.6374,21.6475,24800.0
2007-05-25 12:25:00,42.8,42.82,42.77,42.77,63800.0,21.6526,21.6627,21.6374,21.6374,63800.0
2007-05-25 12:30:00,42.77,42.78,42.69,42.77,33600.0,21.6374,21.6425,21.597,21.6374,33600.0
2007-05-25 12:35:00,42.76,42.77,42.74,42.77,17000.0,21.6324,21.6374,21.6222,21.6374,17000.0
2007-05-25 12:40:00,42.77,42.81,42.76,42.8,35600.0,21.6374,21.6577,21.6324,21.6526,35600.0
2007-05-25 12:45:00,42.8,42.81,42.77,42.78,17200.0,21.6526,21.6577,21.6374,21.6425,17200.0
2007-05-25 12:50:00,42.79,42.88,42.77,42.77,50600.0,21.6475,21.6931,21.6374,21.6374,50600.0
2007-05-25 12:55:00,42.77,42.81,42.76,42.8,30400.0,21.6374,21.6577,21.6324,21.6526,30400.0
2007-05-25 13:00:00,42.8,42.95,42.8,42.93,29400.0,21.6526,21.7285,21.6526,21.7184,29400.0
2007-05-25 13:05:00,42.95,43.01,42.93,42.98,62200.0,21.7285,21.7588,21.7184,21.7437,62200.0
2007-05-25 13:10:00,42.97,43.07,42.97,43.04,39600.0,21.7386,21.7892,21.7386,21.774,39600.0
2007-05-25 13:15:00,43.06,43.1,43.05,43.06,15800.0,21.7841,21.8044,21.7791,21.7841,15800.0
2007-05-25 13:20:00,43.08,43.13,43.04,43.06,32600.0,21.7943,21.8195,21.774,21.7841,32600.0
2007-05-25 13:25:00,43.06,43.07,42.99,42.99,14000.0,21.7841,21.7892,21.7487,21.7487,14000.0
2007-05-25 13:30:00,42.99,43.0,42.95,42.97,23600.0,21.7487,21.7538,21.7285,21.7386,23600.0
2007-05-25 13:35:00,42.97,43.01,42.93,43.01,29600.0,21.7386,21.7588,21.7184,21.7588,29600.0
2007-05-25 13:40:00,43.02,43.02,42.96,43.0,15800.0,21.7639,21.7639,21.7335,21.7538,15800.0
2007-05-25 13:45:00,42.99,43.0,42.96,42.96,16000.0,21.7487,21.7538,21.7335,21.7335,16000.0
2007-05-25 13:50:00,42.95,42.96,42.92,42.95,22600.0,21.7285,21.7335,21.7133,21.7285,22600.0
2007-05-25 13:55:00,42.94,43.01,42.94,42.99,39600.0,21.7234,21.7588,21.7234,21.7487,39600.0
2007-05-25 14:00:00,43.0,43.04,42.99,43.01,21200.0,21.7538,21.774,21.7487,21.7588,21200.0
2007-05-25 14:05:00,43.01,43.01,42.98,42.98,21400.0,21.7588,21.7588,21.7437,21.7437,21400.0
2007-05-25 14:10:00,42.98,42.98,42.93,42.93,12400.0,21.7437,21.7437,21.7184,21.7184,12400.0
2007-05-25 14:15:00,42.93,43.01,42.93,42.99,91800.0,21.7184,21.7588,21.7184,21.7487,91800.0
2007-05-25 14:20:00,42.99,42.99,42.96,42.97,16200.0,21.7487,21.7487,21.7335,21.7386,16200.0
2007-05-25 14:25:00,42.96,42.96,42.93,42.93,8200.0,21.7335,21.7335,21.7184,21.7184,8200.0
2007-05-25 14:30:00,42.95,43.02,42.94,43.0,25200.0,21.7285,21.7639,21.7234,21.7538,25200.0
2007-05-25 14:35:00,43.0,43.01,42.98,42.99,11800.0,21.7538,21.7588,21.7437,21.7487,11800.0
2007-05-25 14:40:00,42.99,43.2,42.99,43.2,47000.0,21.7487,21.855,21.7487,21.855,47000.0
2007-05-25 14:45:00,43.19,43.24,43.15,43.15,29800.0,21.8499,21.8752,21.8297,21.8297,29800.0
2007-05-25 14:50:00,43.15,43.15,43.08,43.1,26000.0,21.8297,21.8297,21.7943,21.8044,26000.0
2007-05-25 14:55:00,43.1,43.16,43.09,43.13,23000.0,21.8044,21.8347,21.7993,21.8195,23000.0
2007-05-25 15:00:00,43.13,43.13,43.09,43.09,18800.0,21.8195,21.8195,21.7993,21.7993,18800.0
2007-05-25 15:05:00,43.09,43.1,43.05,43.07,27200.0,21.7993,21.8044,21.7791,21.7892,27200.0
2007-05-25 15:10:00,43.07,43.15,43.06,43.13,43200.0,21.7892,21.8297,21.7841,21.8195,43200.0
2007-05-25 15:15:00,43.12,43.16,43.12,43.12,20800.0,21.8145,21.8347,21.8145,21.8145,20800.0
2007-05-25 15:20:00,43.12,43.15,43.07,43.15,28400.0,21.8145,21.8297,21.7892,21.8297,28400.0
2007-05-25 15:25:00,43.14,43.17,43.11,43.13,28400.0,21.8246,21.8398,21.8094,21.8195,28400.0
2007-05-25 15:30:00,43.13,43.15,43.1,43.15,26200.0,21.8195,21.8297,21.8044,21.8297,26200.0
2007-05-25 15:35:00,43.14,43.16,43.09,43.13,34400.0,21.8246,21.8347,21.7993,21.8195,34400.0
2007-05-25 15:40:00,43.13,43.16,43.12,43.16,29400.0,21.8195,21.8347,21.8145,21.8347,29400.0
2007-05-25 15:45:00,43.16,43.16,43.09,43.12,45800.0,21.8347,21.8347,21.7993,21.8145,45800.0
2007-05-25 15:50:00,43.13,43.24,43.13,43.24,53600.0,21.8195,21.8752,21.8195,21.8752,53600.0
2007-05-25 15:55:00,43.24,43.25,43.2,43.2,37800.0,21.8752,21.8803,21.855,21.855,37800.0
2007-05-29 09:30:00,43.24,43.74,43.24,43.71,55800.0,21.8752,22.1281,21.8752,22.113,55800.0
2007-05-29 09:35:00,43.72,43.72,43.53,43.62,54400.0,22.118,22.118,22.0219,22.0674,54400.0
2007-05-29 09:40:00,43.63,43.63,43.38,43.51,37000.0,22.0725,22.0725,21.946,22.0118,37000.0
2007-05-29 09:45:00,43.5,43.61,43.5,43.58,37200.0,22.0067,22.0624,22.0067,22.0472,37200.0
2007-05-29 09:50:00,43.56,43.6,43.55,43.57,44000.0,22.0371,22.0573,22.032,22.0421,44000.0
2007-05-29 09:55:00,43.58,43.63,43.55,43.62,41200.0,22.0472,22.0725,22.032,22.0674,41200.0
2007-05-29 10:00:00,43.63,43.68,43.6,43.63,66000.0,22.0725,22.0978,22.0573,22.0725,66000.0
2007-05-29 10:05:00,43.63,43.66,43.58,43.63,74400.0,22.0725,22.0877,22.0472,22.0725,74400.0
2007-05-29 10:10:00,43.61,43.61,43.56,43.59,29600.0,22.0624,22.0624,22.0371,22.0523,29600.0
2007-05-29 10:15:00,43.58,43.6,43.54,43.58,23000.0,22.0472,22.0573,22.027,22.0472,23000.0
2007-05-29 10:20:00,43.57,43.58,43.5,43.51,36800.0,22.0421,22.0472,22.0067,22.0118,36800.0
2007-05-29 10:25:00,43.51,43.55,43.51,43.55,19800.0,22.0118,22.032,22.0118,22.032,19800.0
2007-05-29 10:30:00,43.55,43.61,43.53,43.6,29400.0,22.032,22.0624,22.0219,22.0573,29400.0
2007-05-29 10:35:00,43.6,43.63,43.58,43.61,23000.0,22.0573,22.0725,22.0472,22.0624,23000.0
2007-05-29 10:40:00,43.61,43.65,43.61,43.64,28800.0,22.0624,22.0826,22.0624,22.0776,28800.0
2007-05-29 10:45:00,43.64,43.72,43.63,43.72,25200.0,22.0776,22.118,22.0725,22.118,25200.0
2007-05-29 10:50:00,43.71,43.77,43.7,43.77,42200.0,22.113,22.1433,22.1079,22.1433,42200.0
2007-05-29 10:55:00,43.77,43.8,43.72,43.76,47800.0,22.1433,22.1585,22.118,22.1383,47800.0
2007-05-29 11:00:00,43.77,43.78,43.73,43.78,22600.0,22.1433,22.1484,22.1231,22.1484,22600.0
2007-05-29 11:05:00,43.78,43.78,43.73,43.75,12400.0,22.1484,22.1484,22.1231,22.1332,12400.0
2007-05-29 11:10:00,43.76,43.78,43.75,43.77,14600.0,22.1383,22.1484,22.1332,22.1433,14600.0
2007-05-29 11:15:00,43.77,43.77,43.69,43.71,13600.0,22.1433,22.1433,22.1029,22.113,13600.0
2007-05-29 11:20:00,43.71,43.77,43.7,43.77,16400.0,22.113,22.1433,22.1079,22.1433,16400.0
2007-05-29 11:25:00,43.76,43.85,43.76,43.85,34200.0,22.1383,22.1838,22.1383,22.1838,34200.0
2007-05-29 11:30:00,43.85,43.86,43.83,43.85,33200.0,22.1838,22.1889,22.1737,22.1838,33200.0
2007-05-29 11:35:00,43.85,43.88,43.84,43.86,25600.0,22.1838,22.199,22.1787,22.1889,25600.0
2007-05-29 11:40:00,43.85,43.85,43.78,43.8,14200.0,22.1838,22.1838,22.1484,22.1585,14200.0
2007-05-29 11:45:00,43.79,43.81,43.74,43.74,18600.0,22.1534,22.1636,22.1281,22.1281,18600.0
2007-05-29 11:50:00,43.74,43.79,43.73,43.77,16400.0,22.1281,22.1534,22.1231,22.1433,16400.0
2007-05-29 11:55:00,43.76,43.77,43.61,43.63,21800.0,22.1383,22.1433,22.0624,22.0725,21800.0
2007-05-29 12:00:00,43.61,43.67,43.57,43.63,35000.0,22.0624,22.0927,22.0421,22.0725,35000.0
2007-05-29 12:05:00,43.63,43.64,43.58,43.6,41200.0,22.0725,22.0776,22.0472,22.0573,41200.0
2007-05-29 12:10:00,43.6,43.63,43.58,43.6,18800.0,22.0573,22.0725,22.0472,22.0573,18800.0
2007-05-29 12:15:00,43.6,43.63,43.56,43.62,18800.0,22.0573,22.0725,22.0371,22.0674,18800.0
2007-05-29 12:20:00,43.62,43.63,43.54,43.55,10600.0,22.0674,22.0725,22.027,22.032,10600.0
2007-05-29 12:25:00,43.56,43.58,43.52,43.53,17000.0,22.0371,22.0472,22.0169,22.0219,17000.0
2007-05-29 12:30:00,43.53,43.54,43.49,43.49,31200.0,22.0219,22.027,22.0017,22.0017,31200.0
2007-05-29 12:35:00,43.49,43.51,43.47,43.48,26800.0,22.0017,22.0118,21.9916,21.9966,26800.0
2007-05-29 12:40:00,43.48,43.48,43.46,43.47,6000.0,21.9966,21.9966,21.9865,21.9916,6000.0
2007-05-29 12:45:00,43.48,43.52,43.46,43.47,12200.0,21.9966,22.0169,21.9865,21.9916,12200.0
2007-05-29 12:50:00,43.47,43.52,43.47,43.52,17400.0,21.9916,22.0169,21.9916,22.0169,17400.0
2007-05-29 12:55:00,43.51,43.54,43.51,43.54,11400.0,22.0118,22.027,22.0118,22.027,11400.0
2007-05-29 13:00:00,43.54,43.56,43.48,43.48,18000.0,22.027,22.0371,21.9966,21.9966,18000.0
2007-05-29 13:05:00,43.48,43.48,43.46,43.48,14600.0,21.9966,21.9966,21.9865,21.9966,14600.0
2007-05-29 13:10:00,43.47,43.49,43.45,43.46,10400.0,21.9916,22.0017,21.9814,21.9865,10400.0
2007-05-29 13:15:00,43.45,43.46,43.41,43.42,16000.0,21.9814,21.9865,21.9612,21.9663,16000.0
2007-05-29 13:20:00,43.42,43.42,43.3,43.3,25800.0,21.9663,21.9663,21.9056,21.9056,25800.0
2007-05-29 13:25:00,43.3,43.33,43.24,43.29,29000.0,21.9056,21.9207,21.8752,21.9005,29000.0
2007-05-29 13:30:00,43.3,43.4,43.27,43.4,23400.0,21.9056,21.9561,21.8904,21.9561,23400.0
2007-05-29 13:35:00,43.39,43.4,43.27,43.31,14800.0,21.9511,21.9561,21.8904,21.9106,14800.0
2007-05-29 13:40:00,43.3,43.37,43.3,43.33,18000.0,21.9056,21.941,21.9056,21.9207,18000.0
2007-05-29 13:45:00,43.34,43.34,43.26,43.28,7600.0,21.9258,21.9258,21.8853,21.8954,7600.0
2007-05-29 13:50:00,43.29,43.33,43.28,43.33,10000.0,21.9005,21.9207,21.8954,21.9207,10000.0
2007-05-29 13:55:00,43.33,43.42,43.32,43.42,13200.0,21.9207,21.9663,21.9157,21.9663,13200.0
2007-05-29 14:00:00,43.43,43.44,43.35,43.37,15200.0,21.9713,21.9764,21.9308,21.941,15200.0
2007-05-29 14:05:00,43.37,43.45,43.37,43.44,13000.0,21.941,21.9814,21.941,21.9764,13000.0
2007-05-29 14:10:00,43.43,43.48,43.43,43.48,51200.0,21.9713,21.9966,21.9713,21.9966,51200.0
2007-05-29 14:15:00,43.47,43.48,43.38,43.41,23400.0,21.9916,21.9966,21.946,21.9612,23400.0
2007-05-29 14:20:00,43.42,43.44,43.42,43.44,19600.0,21.9663,21.9764,21.9663,21.9764,19600.0
2007-05-29 14:25:00,43.43,43.43,43.38,43.43,13600.0,21.9713,21.9713,21.946,21.9713,13600.0
2007-05-29 14:30:00,43.42,43.43,43.34,43.35,16800.0,21.9663,21.9713,21.9258,21.9308,16800.0
2007-05-29 14:35:00,43.34,43.38,43.34,43.37,13800.0,21.9258,21.946,21.9258,21.941,13800.0
2007-05-29 14:40:00,43.37,43.5,43.37,43.42,77000.0,21.941,22.0067,21.941,21.9663,77000.0
2007-05-29 14:45:00,43.4,43.45,43.38,43.45,12800.0,21.9561,21.9814,21.946,21.9814,12800.0
2007-05-29 14:50:00,43.45,43.5,43.4,43.41,23000.0,21.9814,22.0067,21.9561,21.9612,23000.0
2007-05-29 14:55:00,43.4,43.45,43.37,43.45,15600.0,21.9561,21.9814,21.941,21.9814,15600.0
2007-05-29 15:00:00,43.45,43.46,43.4,43.4,28200.0,21.9814,21.9865,21.9561,21.9561,28200.0
2007-05-29 15:05:00,43.4,43.45,43.39,43.43,24800.0,21.9561,21.9814,21.9511,21.9713,24800.0
2007-05-29 15:10:00,43.42,43.47,43.42,43.46,13400.0,21.9663,21.9916,21.9663,21.9865,13400.0
2007-05-29 15:15:00,43.45,43.51,43.44,43.47,30600.0,21.9814,22.0118,21.9764,21.9916,30600.0
2007-05-29 15:20:00,43.47,43.47,43.4,43.43,11800.0,21.9916,21.9916,21.9561,21.9713,11800.0
2007-05-29 15:25:00,43.43,43.43,43.4,43.41,28000.0,21.9713,21.9713,21.9561,21.9612,28000.0
2007-05-29 15:30:00,43.4,43.42,43.38,43.4,22400.0,21.9561,21.9663,21.946,21.9561,22400.0
2007-05-29 15:35:00,43.4,43.45,43.38,43.43,23000.0,21.9561,21.9814,21.946,21.9713,23000.0
2007-05-29 15:40:00,43.43,43.48,43.43,43.46,20600.0,21.9713,21.9966,21.9713,21.9865,20600.0
2007-05-29 15:45:00,43.46,43.5,43.46,43.46,31000.0,21.9865,22.0067,21.9865,21.9865,31000.0
2007-05-29 15:50:00,43.47,43.52,43.43,43.47,27000.0,21.9916,22.0169,21.9713,21.9916,27000.0
2007-05-29 15:55:00,43.47,43.52,43.43,43.46,61400.0,21.9916,22.0169,21.9713,21.9865,61400.0
2007-05-30 09:30:00,43.33,43.33,43.03,43.08,63400.0,21.9207,21.9207,21.769,21.7943,63400.0
2007-05-30 09:35:00,43.06,43.15,42.94,43.15,35400.0,21.7841,21.8297,21.7234,21.8297,35400.0
2007-05-30 09:40:00,43.15,43.33,43.15,43.31,42000.0,21.8297,21.9207,21.8297,21.9106,42000.0
2007-05-30 09:45:00,43.33,43.59,43.32,43.54,74000.0,21.9207,22.0523,21.9157,22.027,74000.0
2007-05-30 09:50:00,43.54,43.63,43.5,43.63,66800.0,22.027,22.0725,22.0067,22.0725,66800.0
2007-05-30 09:55:00,43.63,43.7,43.51,43.66,58800.0,22.0725,22.1079,22.0118,22.0877,58800.0
2007-05-30 10:00:00,43.68,43.83,43.65,43.73,60200.0,22.0978,22.1737,22.0826,22.1231,60200.0
2007-05-30 10:05:00,43.71,43.77,43.63,43.68,43400.0,22.113,22.1433,22.0725,22.0978,43400.0
2007-05-30 10:10:00,43.69,43.73,43.67,43.68,32600.0,22.1029,22.1231,22.0927,22.0978,32600.0
2007-05-30 10:15:00,43.67,43.74,43.6,43.73,99400.0,22.0927,22.1281,22.0573,22.1231,99400.0
2007-05-30 10:20:00,43.73,43.81,43.7,43.71,107000.0,22.1231,22.1636,22.1079,22.113,107000.0
2007-05-30 10:25:00,43.71,43.73,43.6,43.63,31800.0,22.113,22.1231,22.0573,22.0725,31800.0
2007-05-30 10:30:00,43.61,43.69,43.54,43.55,21200.0,22.0624,22.1029,22.027,22.032,21200.0
2007-05-30 10:35:00,43.56,43.6,43.52,43.58,59800.0,22.0371,22.0573,22.0169,22.0472,59800.0
2007-05-30 10:40:00,43.58,43.58,43.51,43.55,31800.0,22.0472,22.0472,22.0118,22.032,31800.0
2007-05-30 10:45:00,43.55,43.61,43.46,43.52,56000.0,22.032,22.0624,21.9865,22.0169,56000.0
2007-05-30 10:50:00,43.52,43.52,43.48,43.51,17200.0,22.0169,22.0169,21.9966,22.0118,17200.0
2007-05-30 10:55:00,43.49,43.52,43.47,43.47,33600.0,22.0017,22.0169,21.9916,21.9916,33600.0
2007-05-30 11:00:00,43.47,43.51,43.43,43.48,17200.0,21.9916,22.0118,21.9713,21.9966,17200.0
2007-05-30 11:05:00,43.48,43.54,43.47,43.48,25800.0,21.9966,22.027,21.9916,21.9966,25800.0
2007-05-30 11:10:00,43.48,43.51,43.41,43.41,16600.0,21.9966,22.0118,21.9612,21.9612,16600.0
2007-05-30 11:15:00,43.42,43.48,43.41,43.48,12600.0,21.9663,21.9966,21.9612,21.9966,12600.0
2007-05-30 11:20:00,43.48,43.59,43.46,43.59,16000.0,21.9966,22.0523,21.9865,22.0523,16000.0
2007-05-30 11:25:00,43.59,43.6,43.52,43.53,15200.0,22.0523,22.0573,22.0169,22.0219,15200.0
2007-05-30 11:30:00,43.53,43.56,43.51,43.52,11200.0,22.0219,22.0371,22.0118,22.0169,11200.0
2007-05-30 11:35:00,43.52,43.52,43.48,43.48,3600.0,22.0169,22.0169,21.9966,21.9966,3600.0
2007-05-30 11:40:00,43.49,43.52,43.49,43.5,11000.0,22.0017,22.0169,22.0017,22.0067,11000.0
2007-05-30 11:45:00,43.51,43.52,43.46,43.46,11600.0,22.0118,22.0169,21.9865,21.9865,11600.0
2007-05-30 11:50:00,43.46,43.46,43.45,43.45,8000.0,21.9865,21.9865,21.9814,21.9814,8000.0
2007-05-30 11:55:00,43.46,43.46,43.43,43.43,7200.0,21.9865,21.9865,21.9713,21.9713,7200.0
2007-05-30 12:00:00,43.44,43.5,43.44,43.49,24400.0,21.9764,22.0067,21.9764,22.0017,24400.0
2007-05-30 12:05:00,43.49,43.52,43.46,43.46,12800.0,22.0017,22.0169,21.9865,21.9865,12800.0
2007-05-30 12:10:00,43.46,43.51,43.46,43.47,8800.0,21.9865,22.0118,21.9865,21.9916,8800.0
2007-05-30 12:15:00,43.49,43.54,43.48,43.51,12200.0,22.0017,22.027,21.9966,22.0118,12200.0
2007-05-30 12:20:00,43.51,43.55,43.49,43.55,12200.0,22.0118,22.032,22.0017,22.032,12200.0
2007-05-30 12:25:00,43.55,43.64,43.54,43.6,46200.0,22.032,22.0776,22.027,22.0573,46200.0
2007-05-30 12:30:00,43.6,43.65,43.6,43.61,11600.0,22.0573,22.0826,22.0573,22.0624,11600.0
2007-05-30 12:35:00,43.62,43.65,43.6,43.63,12600.0,22.0674,22.0826,22.0573,22.0725,12600.0
2007-05-30 12:40:00,43.63,43.68,43.63,43.68,6400.0,22.0725,22.0978,22.0725,22.0978,6400.0
2007-05-30 12:45:00,43.68,43.72,43.68,43.72,5600.0,22.0978,22.118,22.0978,22.118,5600.0
2007-05-30 12:50:00,43.71,43.72,43.66,43.66,9600.0,22.113,22.118,22.0877,22.0877,9600.0
2007-05-30 12:55:00,43.65,43.67,43.63,43.66,9400.0,22.0826,22.0927,22.0725,22.0877,9400.0
2007-05-30 13:00:00,43.66,43.66,43.62,43.63,9600.0,22.0877,22.0877,22.0674,22.0725,9600.0
2007-05-30 13:05:00,43.63,43.64,43.62,43.63,7200.0,22.0725,22.0776,22.0674,22.0725,7200.0
2007-05-30 13:10:00,43.63,43.63,43.6,43.6,8600.0,22.0725,22.0725,22.0573,22.0573,8600.0
2007-05-30 13:15:00,43.6,43.61,43.57,43.57,10200.0,22.0573,22.0624,22.0421,22.0421,10200.0
2007-05-30 13:20:00,43.57,43.6,43.57,43.59,17400.0,22.0421,22.0573,22.0421,22.0523,17400.0
2007-05-30 13:25:00,43.59,43.59,43.56,43.57,11400.0,22.0523,22.0523,22.0371,22.0421,11400.0
2007-05-30 13:30:00,43.58,43.6,43.58,43.6,11400.0,22.0472,22.0573,22.0472,22.0573,11400.0
2007-05-30 13:35:00,43.6,43.6,43.54,43.54,18000.0,22.0573,22.0573,22.027,22.027,18000.0
2007-05-30 13:40:00,43.54,43.55,43.51,43.51,21400.0,22.027,22.032,22.0118,22.0118,21400.0
2007-05-30 13:45:00,43.51,43.55,43.5,43.54,9000.0,22.0118,22.032,22.0067,22.027,9000.0
2007-05-30 13:50:00,43.58,43.65,43.57,43.64,20200.0,22.0472,22.0826,22.0421,22.0776,20200.0
2007-05-30 13:55:00,43.63,43.63,43.6,43.6,14200.0,22.0725,22.0725,22.0573,22.0573,14200.0
2007-05-30 14:00:00,43.62,43.62,43.48,43.49,140800.0,22.0674,22.0674,21.9966,22.0017,140800.0
2007-05-30 14:05:00,43.52,43.58,43.46,43.53,36000.0,22.0169,22.0472,21.9865,22.0219,36000.0
2007-05-30 14:10:00,43.55,43.63,43.55,43.58,34800.0,22.032,22.0725,22.032,22.0472,34800.0
2007-05-30 14:15:00,43.58,43.68,43.57,43.65,23200.0,22.0472,22.0978,22.0421,22.0826,23200.0
2007-05-30 14:20:00,43.65,43.68,43.6,43.67,25800.0,22.0826,22.0978,22.0573,22.0927,25800.0
2007-05-30 14:25:00,43.67,43.85,43.67,43.84,25200.0,22.0927,22.1838,22.0927,22.1787,25200.0
2007-05-30 14:30:00,43.84,43.88,43.77,43.83,38200.0,22.1787,22.199,22.1433,22.1737,38200.0
2007-05-30 14:35:00,43.84,43.97,43.83,43.94,40000.0,22.1787,22.2445,22.1737,22.2293,40000.0
2007-05-30 14:40:00,43.94,44.05,43.94,44.01,45200.0,22.2293,22.285,22.2293,22.2647,45200.0
2007-05-30 14:45:00,44.0,44.02,43.99,44.01,25400.0,22.2597,22.2698,22.2546,22.2647,25400.0
2007-05-30 14:50:00,44.01,44.02,43.99,44.01,32600.0,22.2647,22.2698,22.2546,22.2647,32600.0
2007-05-30 14:55:00,44.01,44.04,43.98,44.04,30600.0,22.2647,22.2799,22.2496,22.2799,30600.0
2007-05-30 15:00:00,44.04,44.08,43.98,43.99,24800.0,22.2799,22.3002,22.2496,22.2546,24800.0
2007-05-30 15:05:00,43.99,43.99,43.95,43.96,14600.0,22.2546,22.2546,22.2344,22.2394,14600.0
2007-05-30 15:10:00,43.95,43.97,43.93,43.93,16400.0,22.2344,22.2445,22.2243,22.2243,16400.0
2007-05-30 15:15:00,43.93,44.0,43.93,43.97,21200.0,22.2243,22.2597,22.2243,22.2445,21200.0
2007-05-30 15:20:00,43.98,43.98,43.94,43.98,16600.0,22.2496,22.2496,22.2293,22.2496,16600.0
2007-05-30 15:25:00,43.98,43.99,43.91,43.93,31200.0,22.2496,22.2546,22.2142,22.2243,31200.0
2007-05-30 15:30:00,43.93,44.05,43.93,44.05,39800.0,22.2243,22.285,22.2243,22.285,39800.0
2007-05-30 15:35:00,44.05,44.06,43.99,44.0,44000.0,22.285,22.29,22.2546,22.2597,44000.0
2007-05-30 15:40:00,44.01,44.06,43.99,44.05,34600.0,22.2647,22.29,22.2546,22.285,34600.0
2007-05-30 15:45:00,44.05,44.08,44.02,44.06,42800.0,22.285,22.3002,22.2698,22.29,42800.0
2007-05-30 15:50:00,44.06,44.1,44.05,44.1,47000.0,22.29,22.3103,22.285,22.3103,47000.0
2007-05-30 15:55:00,44.1,44.14,44.02,44.06,99600.0,22.3103,22.3305,22.2698,22.29,99600.0
2007-05-31 09:30:00,44.48,44.48,44.19,44.19,52400.0,22.5025,22.5025,22.3558,22.3558,52400.0
2007-05-31 09:35:00,44.19,44.59,44.18,44.59,57000.0,22.3558,22.5582,22.3507,22.5582,57000.0
2007-05-31 09:40:00,44.57,44.71,44.52,44.62,86200.0,22.548,22.6189,22.5228,22.5733,86200.0
2007-05-31 09:45:00,44.58,44.61,44.52,44.56,62000.0,22.5531,22.5683,22.5228,22.543,62000.0
2007-05-31 09:50:00,44.6,44.6,44.35,44.35,39600.0,22.5632,22.5632,22.4367,22.4367,39600.0
2007-05-31 09:55:00,44.37,44.37,44.3,44.32,31200.0,22.4469,22.4469,22.4115,22.4216,31200.0
2007-05-31 10:00:00,44.33,44.41,44.3,44.37,38800.0,22.4266,22.4671,22.4115,22.4469,38800.0
2007-05-31 10:05:00,44.36,44.38,44.31,44.31,15600.0,22.4418,22.4519,22.4165,22.4165,15600.0
2007-05-31 10:10:00,44.33,44.33,44.19,44.19,36600.0,22.4266,22.4266,22.3558,22.3558,36600.0
2007-05-31 10:15:00,44.2,44.26,44.15,44.26,29800.0,22.3609,22.3912,22.3356,22.3912,29800.0
2007-05-31 10:20:00,44.26,44.26,44.1,44.17,52400.0,22.3912,22.3912,22.3103,22.3457,52400.0
2007-05-31 10:25:00,44.17,44.25,44.16,44.19,25600.0,22.3457,22.3862,22.3406,22.3558,25600.0
2007-05-31 10:30:00,44.19,44.44,44.17,44.23,134400.0,22.3558,22.4823,22.3457,22.376,134400.0
2007-05-31 10:35:00,44.24,44.31,44.2,44.29,64600.0,22.3811,22.4165,22.3609,22.4064,64600.0
2007-05-31 10:40:00,44.29,44.37,44.24,44.34,29600.0,22.4064,22.4469,22.3811,22.4317,29600.0
2007-05-31 10:45:00,44.35,44.42,44.35,44.37,20400.0,22.4367,22.4722,22.4367,22.4469,20400.0
2007-05-31 10:50:00,44.37,44.41,44.34,44.38,42400.0,22.4469,22.4671,22.4317,22.4519,42400.0
2007-05-31 10:55:00,44.38,44.5,44.37,44.42,32200.0,22.4519,22.5126,22.4469,22.4722,32200.0
2007-05-31 11:00:00,44.41,44.42,44.33,44.35,53000.0,22.4671,22.4722,22.4266,22.4367,53000.0
2007-05-31 11:05:00,44.36,44.43,44.35,44.42,33200.0,22.4418,22.4772,22.4367,22.4722,33200.0
2007-05-31 11:10:00,44.43,44.45,44.35,44.36,27400.0,22.4772,22.4873,22.4367,22.4418,27400.0
2007-05-31 11:15:00,44.35,44.38,44.34,44.37,18000.0,22.4367,22.4519,22.4317,22.4469,18000.0
2007-05-31 11:20:00,44.37,44.45,44.34,44.45,27400.0,22.4469,22.4873,22.4317,22.4873,27400.0
2007-05-31 11:25:00,44.44,44.48,44.44,44.46,16000.0,22.4823,22.5025,22.4823,22.4924,16000.0
2007-05-31 11:30:00,44.46,44.48,44.44,44.45,22400.0,22.4924,22.5025,22.4823,22.4873,22400.0
2007-05-31 11:35:00,44.46,44.47,44.45,44.46,9200.0,22.4924,22.4975,22.4873,22.4924,9200.0
2007-05-31 11:40:00,44.45,44.46,44.42,44.44,12400.0,22.4873,22.4924,22.4722,22.4823,12400.0
2007-05-31 11:45:00,44.44,44.5,44.44,44.48,16200.0,22.4823,22.5126,22.4823,22.5025,16200.0
2007-05-31 11:50:00,44.48,44.49,44.48,44.49,15600.0,22.5025,22.5076,22.5025,22.5076,15600.0
2007-05-31 11:55:00,44.49,44.49,44.48,44.49,18000.0,22.5076,22.5076,22.5025,22.5076,18000.0
2007-05-31 12:00:00,44.49,44.52,44.48,44.5,51400.0,22.5076,22.5228,22.5025,22.5126,51400.0
2007-05-31 12:05:00,44.5,44.54,44.49,44.53,88400.0,22.5126,22.5329,22.5076,22.5278,88400.0
2007-05-31 12:10:00,44.54,44.6,44.54,44.58,23800.0,22.5329,22.5632,22.5329,22.5531,23800.0
2007-05-31 12:15:00,44.58,44.66,44.55,44.61,49400.0,22.5531,22.5936,22.5379,22.5683,49400.0
2007-05-31 12:20:00,44.62,44.63,44.6,44.62,29800.0,22.5733,22.5784,22.5632,22.5733,29800.0
2007-05-31 12:25:00,44.63,44.63,44.6,44.63,15400.0,22.5784,22.5784,22.5632,22.5784,15400.0
2007-05-31 12:30:00,44.63,44.66,44.63,44.65,23000.0,22.5784,22.5936,22.5784,22.5885,23000.0
2007-05-31 12:35:00,44.66,44.68,44.66,44.68,25400.0,22.5936,22.6037,22.5936,22.6037,25400.0
2007-05-31 12:40:00,44.68,44.72,44.67,44.72,26000.0,22.6037,22.6239,22.5986,22.6239,26000.0
2007-05-31 12:45:00,44.71,44.72,44.66,44.68,26400.0,22.6189,22.6239,22.5936,22.6037,26400.0
2007-05-31 12:50:00,44.67,44.67,44.6,44.63,27000.0,22.5986,22.5986,22.5632,22.5784,27000.0
2007-05-31 12:55:00,44.63,44.63,44.62,44.63,13600.0,22.5784,22.5784,22.5733,22.5784,13600.0
2007-05-31 13:00:00,44.63,44.66,44.63,44.66,38000.0,22.5784,22.5936,22.5784,22.5936,38000.0
2007-05-31 13:05:00,44.65,44.68,44.65,44.66,53000.0,22.5885,22.6037,22.5885,22.5936,53000.0
2007-05-31 13:10:00,44.66,44.68,44.63,44.67,48400.0,22.5936,22.6037,22.5784,22.5986,48400.0
2007-05-31 13:15:00,44.67,44.67,44.61,44.63,31800.0,22.5986,22.5986,22.5683,22.5784,31800.0
2007-05-31 13:20:00,44.63,44.65,44.58,44.61,52200.0,22.5784,22.5885,22.5531,22.5683,52200.0
2007-05-31 13:25:00,44.61,44.61,44.48,44.58,94800.0,22.5683,22.5683,22.5025,22.5531,94800.0
2007-05-31 13:30:00,44.58,44.58,44.49,44.54,43200.0,22.5531,22.5531,22.5076,22.5329,43200.0
2007-05-31 13:35:00,44.54,44.55,44.48,44.5,21600.0,22.5329,22.5379,22.5025,22.5126,21600.0
2007-05-31 13:40:00,44.5,44.53,44.48,44.53,34200.0,22.5126,22.5278,22.5025,22.5278,34200.0
2007-05-31 13:45:00,44.52,44.6,44.52,44.58,19200.0,22.5228,22.5632,22.5228,22.5531,19200.0
2007-05-31 13:50:00,44.58,44.6,44.56,44.59,16800.0,22.5531,22.5632,22.543,22.5582,16800.0
2007-05-31 13:55:00,44.6,44.6,44.57,44.57,17400.0,22.5632,22.5632,22.548,22.548,17400.0
2007-05-31 14:00:00,44.57,44.57,44.54,44.55,11800.0,22.548,22.548,22.5329,22.5379,11800.0
2007-05-31 14:05:00,44.56,44.56,44.52,44.54,19800.0,22.543,22.543,22.5228,22.5329,19800.0
2007-05-31 14:10:00,44.54,44.55,44.5,44.51,18400.0,22.5329,22.5379,22.5126,22.5177,18400.0
2007-05-31 14:15:00,44.52,44.52,44.49,44.5,13600.0,22.5228,22.5228,22.5076,22.5126,13600.0
2007-05-31 14:20:00,44.5,44.52,44.49,44.51,15800.0,22.5126,22.5228,22.5076,22.5177,15800.0
2007-05-31 14:25:00,44.52,44.54,44.48,44.49,33800.0,22.5228,22.5329,22.5025,22.5076,33800.0
2007-05-31 14:30:00,44.49,44.54,44.49,44.54,15600.0,22.5076,22.5329,22.5076,22.5329,15600.0
2007-05-31 14:35:00,44.54,44.58,44.54,44.57,15800.0,22.5329,22.5531,22.5329,22.548,15800.0
2007-05-31 14:40:00,44.56,44.58,44.52,44.56,26800.0,22.543,22.5531,22.5228,22.543,26800.0
2007-05-31 14:45:00,44.57,44.6,44.56,44.58,17400.0,22.548,22.5632,22.543,22.5531,17400.0
2007-05-31 14:50:00,44.59,44.59,44.51,44.51,17400.0,22.5582,22.5582,22.5177,22.5177,17400.0
2007-05-31 14:55:00,44.52,44.52,44.44,44.44,19200.0,22.5228,22.5228,22.4823,22.4823,19200.0
2007-05-31 15:00:00,44.45,44.45,44.42,44.44,28200.0,22.4873,22.4873,22.4722,22.4823,28200.0
2007-05-31 15:05:00,44.43,44.46,44.43,44.44,27400.0,22.4772,22.4924,22.4772,22.4823,27400.0
2007-05-31 15:10:00,44.44,44.46,44.42,44.42,25000.0,22.4823,22.4924,22.4722,22.4722,25000.0
2007-05-31 15:15:00,44.44,44.5,44.43,44.49,43000.0,22.4823,22.5126,22.4772,22.5076,43000.0
2007-05-31 15:20:00,44.5,44.5,44.42,44.48,70200.0,22.5126,22.5126,22.4722,22.5025,70200.0
2007-05-31 15:25:00,44.48,44.49,44.45,44.49,41400.0,22.5025,22.5076,22.4873,22.5076,41400.0
2007-05-31 15:30:00,44.48,44.5,44.44,44.45,32800.0,22.5025,22.5126,22.4823,22.4873,32800.0
2007-05-31 15:35:00,44.44,44.44,44.42,44.43,15400.0,22.4823,22.4823,22.4722,22.4772,15400.0
2007-05-31 15:40:00,44.43,44.54,44.41,44.51,86600.0,22.4772,22.5329,22.4671,22.5177,86600.0
2007-05-31 15:45:00,44.5,44.52,44.46,44.47,45800.0,22.5126,22.5228,22.4924,22.4975,45800.0
2007-05-31 15:50:00,44.47,44.51,44.46,44.49,46400.0,22.4975,22.5177,22.4924,22.5076,46400.0
2007-05-31 15:55:00,44.49,44.56,44.48,44.48,82400.0,22.5076,22.543,22.5025,22.5025,82400.0
2007-06-01 09:35:00,44.8,44.8,44.53,44.72,62000.0,22.6644,22.6644,22.5278,22.6239,62000.0
2007-06-01 09:40:00,44.74,44.74,44.63,44.64,37800.0,22.6341,22.6341,22.5784,22.5835,37800.0
2007-06-01 09:45:00,44.66,44.66,44.46,44.57,32600.0,22.5936,22.5936,22.4924,22.548,32600.0
2007-06-01 09:50:00,44.58,44.61,44.49,44.49,19600.0,22.5531,22.5683,22.5076,22.5076,19600.0
2007-06-01 09:55:00,44.52,44.52,44.48,44.49,15400.0,22.5228,22.5228,22.5025,22.5076,15400.0
2007-06-01 10:00:00,44.48,44.63,44.4,44.6,42000.0,22.5025,22.5784,22.462,22.5632,42000.0
2007-06-01 10:05:00,44.6,44.68,44.6,44.66,25800.0,22.5632,22.6037,22.5632,22.5936,25800.0
2007-06-01 10:10:00,44.66,44.66,44.51,44.54,29200.0,22.5936,22.5936,22.5177,22.5329,29200.0
2007-06-01 10:15:00,44.53,44.54,44.49,44.52,33200.0,22.5278,22.5329,22.5076,22.5228,33200.0
2007-06-01 10:20:00,44.54,44.55,44.43,44.44,27000.0,22.5329,22.5379,22.4772,22.4823,27000.0
2007-06-01 10:25:00,44.44,44.45,44.31,44.32,32800.0,22.4823,22.4873,22.4165,22.4216,32800.0
2007-06-01 10:30:00,44.32,44.35,44.24,44.24,118600.0,22.4216,22.4367,22.3811,22.3811,118600.0
2007-06-01 10:35:00,44.27,44.32,44.26,44.26,16800.0,22.3963,22.4216,22.3912,22.3912,16800.0
2007-06-01 10:40:00,44.25,44.25,44.17,44.18,35800.0,22.3862,22.3862,22.3457,22.3507,35800.0
2007-06-01 10:45:00,44.17,44.18,44.07,44.13,45000.0,22.3457,22.3507,22.2951,22.3255,45000.0
2007-06-01 10:50:00,44.13,44.13,43.92,43.94,67200.0,22.3255,22.3255,22.2192,22.2293,67200.0
2007-06-01 10:55:00,43.94,43.94,43.8,43.84,59600.0,22.2293,22.2293,22.1585,22.1787,59600.0
2007-06-01 11:00:00,43.84,43.94,43.83,43.85,43400.0,22.1787,22.2293,22.1737,22.1838,43400.0
2007-06-01 11:05:00,43.88,43.92,43.85,43.92,28000.0,22.199,22.2192,22.1838,22.2192,28000.0
2007-06-01 11:10:00,43.91,43.92,43.85,43.88,29200.0,22.2142,22.2192,22.1838,22.199,29200.0
2007-06-01 11:15:00,43.88,43.88,43.84,43.87,27800.0,22.199,22.199,22.1787,22.1939,27800.0
2007-06-01 11:20:00,43.87,44.09,43.85,44.04,163800.0,22.1939,22.3052,22.1838,22.2799,163800.0
2007-06-01 11:25:00,44.04,44.19,44.02,44.16,62600.0,22.2799,22.3558,22.2698,22.3406,62600.0
2007-06-01 11:30:00,44.16,44.28,44.15,44.22,57000.0,22.3406,22.4013,22.3356,22.371,57000.0
2007-06-01 11:35:00,44.22,44.22,44.18,44.22,21400.0,22.371,22.371,22.3507,22.371,21400.0
2007-06-01 11:40:00,44.22,44.31,44.21,44.31,31600.0,22.371,22.4165,22.3659,22.4165,31600.0
2007-06-01 11:45:00,44.31,44.4,44.3,44.38,69600.0,22.4165,22.462,22.4115,22.4519,69600.0
2007-06-01 11:50:00,44.38,44.45,44.35,44.4,63200.0,22.4519,22.4873,22.4367,22.462,63200.0
2007-06-01 11:55:00,44.41,44.47,44.35,44.38,70600.0,22.4671,22.4975,22.4367,22.4519,70600.0
2007-06-01 12:00:00,44.38,44.49,44.38,44.47,183000.0,22.4519,22.5076,22.4519,22.4975,183000.0
2007-06-01 12:05:00,44.47,44.48,44.41,44.41,83200.0,22.4975,22.5025,22.4671,22.4671,83200.0
2007-06-01 12:10:00,44.42,44.48,44.42,44.46,58800.0,22.4722,22.5025,22.4722,22.4924,58800.0
2007-06-01 12:15:00,44.46,44.47,44.42,44.42,52000.0,22.4924,22.4975,22.4722,22.4722,52000.0
2007-06-01 12:20:00,44.42,44.43,44.38,44.43,31800.0,22.4722,22.4772,22.4519,22.4772,31800.0
2007-06-01 12:25:00,44.44,44.44,44.4,44.43,23000.0,22.4823,22.4823,22.462,22.4772,23000.0
2007-06-01 12:30:00,44.41,44.43,44.4,44.4,23600.0,22.4671,22.4772,22.462,22.462,23600.0
2007-06-01 12:35:00,44.4,44.43,44.36,44.38,39600.0,22.462,22.4772,22.4418,22.4519,39600.0
2007-06-01 12:40:00,44.38,44.38,44.34,44.35,37200.0,22.4519,22.4519,22.4317,22.4367,37200.0
2007-06-01 12:45:00,44.38,44.38,44.3,44.35,40600.0,22.4519,22.4519,22.4115,22.4367,40600.0
2007-06-01 12:50:00,44.35,44.48,44.35,44.46,26800.0,22.4367,22.5025,22.4367,22.4924,26800.0
2007-06-01 12:55:00,44.47,44.55,44.46,44.55,21200.0,22.4975,22.5379,22.4924,22.5379,21200.0
2007-06-01 13:00:00,44.55,44.55,44.47,44.47,27200.0,22.5379,22.5379,22.4975,22.4975,27200.0
2007-06-01 13:05:00,44.48,44.49,44.42,44.45,25800.0,22.5025,22.5076,22.4722,22.4873,25800.0
2007-06-01 13:10:00,44.44,44.5,44.44,44.46,27800.0,22.4823,22.5126,22.4823,22.4924,27800.0
2007-06-01 13:15:00,44.46,44.6,44.45,44.6,41800.0,22.4924,22.5632,22.4873,22.5632,41800.0
2007-06-01 13:20:00,44.58,44.58,44.46,44.47,20600.0,22.5531,22.5531,22.4924,22.4975,20600.0
2007-06-01 13:25:00,44.46,44.5,44.45,44.5,14200.0,22.4924,22.5126,22.4873,22.5126,14200.0
2007-06-01 13:30:00,44.51,44.51,44.47,44.49,9600.0,22.5177,22.5177,22.4975,22.5076,9600.0
2007-06-01 13:35:00,44.49,44.49,44.47,44.49,18600.0,22.5076,22.5076,22.4975,22.5076,18600.0
2007-06-01 13:40:00,44.48,44.5,44.46,44.47,14800.0,22.5025,22.5126,22.4924,22.4975,14800.0
2007-06-01 13:45:00,44.47,44.49,44.45,44.49,11600.0,22.4975,22.5076,22.4873,22.5076,11600.0
2007-06-01 13:50:00,44.48,44.49,44.47,44.47,15200.0,22.5025,22.5076,22.4975,22.4975,15200.0
2007-06-01 13:55:00,44.47,44.47,44.45,44.46,20600.0,22.4975,22.4975,22.4873,22.4924,20600.0
2007-06-01 14:00:00,44.45,44.47,44.45,44.46,10000.0,22.4873,22.4975,22.4873,22.4924,10000.0
2007-06-01 14:05:00,44.45,44.47,44.42,44.46,20400.0,22.4873,22.4975,22.4722,22.4924,20400.0
2007-06-01 14:10:00,44.46,44.46,44.43,44.45,31200.0,22.4924,22.4924,22.4772,22.4873,31200.0
2007-06-01 14:15:00,44.45,44.46,44.44,44.45,19000.0,22.4873,22.4924,22.4823,22.4873,19000.0
2007-06-01 14:20:00,44.45,44.46,44.39,44.4,16200.0,22.4873,22.4924,22.457,22.462,16200.0
2007-06-01 14:25:00,44.4,44.42,44.38,44.42,15600.0,22.462,22.4722,22.4519,22.4722,15600.0
2007-06-01 14:30:00,44.42,44.43,44.41,44.42,12000.0,22.4722,22.4772,22.4671,22.4722,12000.0
2007-06-01 14:35:00,44.41,44.44,44.4,44.41,15800.0,22.4671,22.4823,22.462,22.4671,15800.0
2007-06-01 14:40:00,44.41,44.45,44.37,44.37,23000.0,22.4671,22.4873,22.4469,22.4469,23000.0
2007-06-01 14:45:00,44.38,44.42,44.38,44.41,10000.0,22.4519,22.4722,22.4519,22.4671,10000.0
2007-06-01 14:50:00,44.41,44.41,44.3,44.34,51800.0,22.4671,22.4671,22.4115,22.4317,51800.0
2007-06-01 14:55:00,44.32,44.34,44.24,44.25,24200.0,22.4216,22.4317,22.3811,22.3862,24200.0
2007-06-01 15:00:00,44.26,44.29,44.21,44.21,49800.0,22.3912,22.4064,22.3659,22.3659,49800.0
2007-06-01 15:05:00,44.22,44.24,44.15,44.19,37400.0,22.371,22.3811,22.3356,22.3558,37400.0
2007-06-01 15:10:00,44.19,44.22,44.16,44.19,26400.0,22.3558,22.371,22.3406,22.3558,26400.0
2007-06-01 15:15:00,44.19,44.22,44.18,44.22,33200.0,22.3558,22.371,22.3507,22.371,33200.0
2007-06-01 15:20:00,44.22,44.23,44.15,44.19,59600.0,22.371,22.376,22.3356,22.3558,59600.0
2007-06-01 15:25:00,44.19,44.27,44.18,44.27,63200.0,22.3558,22.3963,22.3507,22.3963,63200.0
2007-06-01 15:30:00,44.26,44.27,44.22,44.22,35000.0,22.3912,22.3963,22.371,22.371,35000.0
2007-06-01 15:35:00,44.22,44.26,44.22,44.26,28600.0,22.371,22.3912,22.371,22.3912,28600.0
2007-06-01 15:40:00,44.26,44.33,44.22,44.23,103000.0,22.3912,22.4266,22.371,22.376,103000.0
2007-06-01 15:45:00,44.24,44.3,44.23,44.25,32400.0,22.3811,22.4115,22.376,22.3862,32400.0
2007-06-01 15:50:00,44.24,44.35,44.24,44.34,28600.0,22.3811,22.4367,22.3811,22.4317,28600.0
2007-06-01 15:55:00,44.34,44.39,44.32,44.35,72000.0,22.4317,22.457,22.4216,22.4367,72000.0
2007-06-04 09:30:00,44.43,44.73,44.43,44.68,96600.0,22.4772,22.629,22.4772,22.6037,96600.0
2007-06-04 09:35:00,44.66,44.68,44.35,44.42,44600.0,22.5936,22.6037,22.4367,22.4722,44600.0
2007-06-04 09:40:00,44.45,44.49,44.37,44.39,28200.0,22.4873,22.5076,22.4469,22.457,28200.0
2007-06-04 09:45:00,44.4,44.41,44.3,44.3,23200.0,22.462,22.4671,22.4115,22.4115,23200.0
2007-06-04 09:50:00,44.31,44.43,44.26,44.41,31200.0,22.4165,22.4772,22.3912,22.4671,31200.0
2007-06-04 09:55:00,44.41,44.42,44.21,44.22,34000.0,22.4671,22.4722,22.3659,22.371,34000.0
2007-06-04 10:00:00,44.22,44.35,44.19,44.26,41800.0,22.371,22.4367,22.3558,22.3912,41800.0
2007-06-04 10:05:00,44.25,44.29,44.14,44.2,39000.0,22.3862,22.4064,22.3305,22.3609,39000.0
2007-06-04 10:10:00,44.18,44.2,44.02,44.04,47200.0,22.3507,22.3609,22.2698,22.2799,47200.0
2007-06-04 10:15:00,44.07,44.09,43.94,43.97,56400.0,22.2951,22.3052,22.2293,22.2445,56400.0
2007-06-04 10:20:00,43.98,43.99,43.91,43.92,30400.0,22.2496,22.2546,22.2142,22.2192,30400.0
2007-06-04 10:25:00,43.93,43.98,43.84,43.84,34400.0,22.2243,22.2496,22.1787,22.1787,34400.0
2007-06-04 10:30:00,43.85,44.09,43.85,44.07,75400.0,22.1838,22.3052,22.1838,22.2951,75400.0
2007-06-04 10:35:00,44.08,44.12,44.06,44.08,25600.0,22.3002,22.3204,22.29,22.3002,25600.0
2007-06-04 10:40:00,44.08,44.08,43.91,44.0,51200.0,22.3002,22.3002,22.2142,22.2597,51200.0
2007-06-04 10:45:00,43.99,44.0,43.9,43.95,30600.0,22.2546,22.2597,22.2091,22.2344,30600.0
2007-06-04 10:50:00,43.95,44.01,43.92,43.95,58400.0,22.2344,22.2647,22.2192,22.2344,58400.0
2007-06-04 10:55:00,43.94,43.94,43.87,43.92,22600.0,22.2293,22.2293,22.1939,22.2192,22600.0
2007-06-04 11:00:00,43.93,43.99,43.87,43.88,23000.0,22.2243,22.2546,22.1939,22.199,23000.0
2007-06-04 11:05:00,43.89,43.98,43.89,43.98,17400.0,22.204,22.2496,22.204,22.2496,17400.0
2007-06-04 11:10:00,44.02,44.09,43.97,44.08,28800.0,22.2698,22.3052,22.2445,22.3002,28800.0
2007-06-04 11:15:00,44.05,44.12,44.0,44.09,25600.0,22.285,22.3204,22.2597,22.3052,25600.0
2007-06-04 11:20:00,44.12,44.14,44.07,44.07,12400.0,22.3204,22.3305,22.2951,22.2951,12400.0
2007-06-04 11:25:00,44.09,44.17,44.04,44.17,30600.0,22.3052,22.3457,22.2799,22.3457,30600.0
2007-06-04 11:30:00,44.18,44.22,44.16,44.19,21800.0,22.3507,22.371,22.3406,22.3558,21800.0
2007-06-04 11:35:00,44.19,44.19,44.16,44.16,8800.0,22.3558,22.3558,22.3406,22.3406,8800.0
2007-06-04 11:40:00,44.15,44.16,43.97,43.97,32800.0,22.3356,22.3406,22.2445,22.2445,32800.0
2007-06-04 11:45:00,43.98,44.0,43.83,43.83,43200.0,22.2496,22.2597,22.1737,22.1737,43200.0
2007-06-04 11:50:00,43.83,43.91,43.82,43.88,43600.0,22.1737,22.2142,22.1686,22.199,43600.0
2007-06-04 11:55:00,43.88,43.99,43.88,43.99,16200.0,22.199,22.2546,22.199,22.2546,16200.0
2007-06-04 12:00:00,44.0,44.16,43.85,44.12,46600.0,22.2597,22.3406,22.1838,22.3204,46600.0
2007-06-04 12:05:00,44.13,44.18,44.12,44.17,18000.0,22.3255,22.3507,22.3204,22.3457,18000.0
2007-06-04 12:10:00,44.17,44.17,43.99,43.99,22800.0,22.3457,22.3457,22.2546,22.2546,22800.0
2007-06-04 12:15:00,43.98,44.01,43.91,43.91,30400.0,22.2496,22.2647,22.2142,22.2142,30400.0
2007-06-04 12:20:00,43.93,44.12,43.93,44.09,20800.0,22.2243,22.3204,22.2243,22.3052,20800.0
2007-06-04 12:25:00,44.1,44.21,44.09,44.2,16000.0,22.3103,22.3659,22.3052,22.3609,16000.0
2007-06-04 12:30:00,44.19,44.19,44.15,44.17,13400.0,22.3558,22.3558,22.3356,22.3457,13400.0
2007-06-04 12:35:00,44.17,44.2,44.12,44.13,66200.0,22.3457,22.3609,22.3204,22.3255,66200.0
2007-06-04 12:40:00,44.13,44.19,44.12,44.18,29600.0,22.3255,22.3558,22.3204,22.3507,29600.0
2007-06-04 12:45:00,44.18,44.18,44.12,44.12,29000.0,22.3507,22.3507,22.3204,22.3204,29000.0
2007-06-04 12:50:00,44.13,44.13,44.1,44.12,10000.0,22.3255,22.3255,22.3103,22.3204,10000.0
2007-06-04 12:55:00,44.13,44.25,44.13,44.25,11200.0,22.3255,22.3862,22.3255,22.3862,11200.0
2007-06-04 13:00:00,44.25,44.38,44.25,44.36,29000.0,22.3862,22.4519,22.3862,22.4418,29000.0
2007-06-04 13:05:00,44.36,44.42,44.36,44.38,16000.0,22.4418,22.4722,22.4418,22.4519,16000.0
2007-06-04 13:10:00,44.38,44.49,44.38,44.48,20800.0,22.4519,22.5076,22.4519,22.5025,20800.0
2007-06-04 13:15:00,44.48,44.49,44.4,44.48,61800.0,22.5025,22.5076,22.462,22.5025,61800.0
2007-06-04 13:20:00,44.48,44.48,44.42,44.48,37000.0,22.5025,22.5025,22.4722,22.5025,37000.0
2007-06-04 13:25:00,44.46,44.46,44.41,44.43,12200.0,22.4924,22.4924,22.4671,22.4772,12200.0
2007-06-04 13:30:00,44.41,44.43,44.39,44.39,12000.0,22.4671,22.4772,22.457,22.457,12000.0
2007-06-04 13:35:00,44.38,44.41,44.31,44.31,25800.0,22.4519,22.4671,22.4165,22.4165,25800.0
2007-06-04 13:40:00,44.32,44.37,44.31,44.35,19800.0,22.4216,22.4469,22.4165,22.4367,19800.0
2007-06-04 13:45:00,44.35,44.36,44.32,44.33,11400.0,22.4367,22.4418,22.4216,22.4266,11400.0
2007-06-04 13:50:00,44.33,44.33,44.25,44.31,24600.0,22.4266,22.4266,22.3862,22.4165,24600.0
2007-06-04 13:55:00,44.31,44.34,44.22,44.22,9200.0,22.4165,22.4317,22.371,22.371,9200.0
2007-06-04 14:00:00,44.22,44.26,44.2,44.26,19200.0,22.371,22.3912,22.3609,22.3912,19200.0
2007-06-04 14:05:00,44.26,44.31,44.26,44.29,6600.0,22.3912,22.4165,22.3912,22.4064,6600.0
2007-06-04 14:10:00,44.29,44.31,44.27,44.27,6200.0,22.4064,22.4165,22.3963,22.3963,6200.0
2007-06-04 14:15:00,44.26,44.27,44.22,44.24,9800.0,22.3912,22.3963,22.371,22.3811,9800.0
2007-06-04 14:20:00,44.24,44.24,44.23,44.23,4000.0,22.3811,22.3811,22.376,22.376,4000.0
2007-06-04 14:25:00,44.24,44.25,44.23,44.25,6600.0,22.3811,22.3862,22.376,22.3862,6600.0
2007-06-04 14:30:00,44.24,44.24,44.17,44.2,15400.0,22.3811,22.3811,22.3457,22.3609,15400.0
2007-06-04 14:35:00,44.21,44.29,44.21,44.29,12600.0,22.3659,22.4064,22.3659,22.4064,12600.0
2007-06-04 14:40:00,44.29,44.32,44.29,44.31,10000.0,22.4064,22.4216,22.4064,22.4165,10000.0
2007-06-04 14:45:00,44.32,44.33,44.3,44.32,16800.0,22.4216,22.4266,22.4115,22.4216,16800.0
2007-06-04 14:50:00,44.32,44.37,44.32,44.34,21000.0,22.4216,22.4469,22.4216,22.4317,21000.0
2007-06-04 14:55:00,44.34,44.36,44.32,44.33,11600.0,22.4317,22.4418,22.4216,22.4266,11600.0
2007-06-04 15:00:00,44.33,44.37,44.33,44.35,24400.0,22.4266,22.4469,22.4266,22.4367,24400.0
2007-06-04 15:05:00,44.35,44.36,44.26,44.29,26000.0,22.4367,22.4418,22.3912,22.4064,26000.0
2007-06-04 15:10:00,44.28,44.3,44.24,44.25,13000.0,22.4013,22.4115,22.3811,22.3862,13000.0
2007-06-04 15:15:00,44.27,44.27,44.19,44.19,22600.0,22.3963,22.3963,22.3558,22.3558,22600.0
2007-06-04 15:20:00,44.19,44.27,44.19,44.22,31400.0,22.3558,22.3963,22.3558,22.371,31400.0
2007-06-04 15:25:00,44.22,44.27,44.22,44.27,5200.0,22.371,22.3963,22.371,22.3963,5200.0
2007-06-04 15:30:00,44.25,44.25,44.21,44.22,14800.0,22.3862,22.3862,22.3659,22.371,14800.0
2007-06-04 15:35:00,44.22,44.24,44.22,44.24,9200.0,22.371,22.3811,22.371,22.3811,9200.0
2007-06-04 15:40:00,44.24,44.26,44.24,44.26,11400.0,22.3811,22.3912,22.3811,22.3912,11400.0
2007-06-04 15:45:00,44.26,44.32,44.26,44.32,19200.0,22.3912,22.4216,22.3912,22.4216,19200.0
2007-06-04 15:50:00,44.31,44.31,44.27,44.27,14000.0,22.4165,22.4165,22.3963,22.3963,14000.0
2007-06-04 15:55:00,44.28,44.29,44.24,44.27,34000.0,22.4013,22.4064,22.3811,22.3963,34000.0
2007-06-05 09:30:00,44.0,44.03,43.85,44.03,62800.0,22.2597,22.2749,22.1838,22.2749,62800.0
2007-06-05 09:35:00,44.08,44.17,43.97,44.08,59600.0,22.3002,22.3457,22.2445,22.3002,59600.0
2007-06-05 09:40:00,44.05,44.21,43.97,43.99,41400.0,22.285,22.3659,22.2445,22.2546,41400.0
2007-06-05 09:45:00,43.99,43.99,43.85,43.85,26200.0,22.2546,22.2546,22.1838,22.1838,26200.0
2007-06-05 09:50:00,43.84,43.93,43.72,43.76,49800.0,22.1787,22.2243,22.118,22.1383,49800.0
2007-06-05 09:55:00,43.76,43.77,43.64,43.75,43400.0,22.1383,22.1433,22.0776,22.1332,43400.0
2007-06-05 10:00:00,43.74,43.81,43.55,43.7,74600.0,22.1281,22.1636,22.032,22.1079,74600.0
2007-06-05 10:05:00,43.7,43.83,43.63,43.78,62600.0,22.1079,22.1737,22.0725,22.1484,62600.0
2007-06-05 10:10:00,43.7,43.78,43.62,43.66,28800.0,22.1079,22.1484,22.0674,22.0877,28800.0
2007-06-05 10:15:00,43.67,43.67,43.58,43.66,36800.0,22.0927,22.0927,22.0472,22.0877,36800.0
2007-06-05 10:20:00,43.67,43.7,43.6,43.63,38600.0,22.0927,22.1079,22.0573,22.0725,38600.0
2007-06-05 10:25:00,43.63,43.72,43.63,43.71,32800.0,22.0725,22.118,22.0725,22.113,32800.0
2007-06-05 10:30:00,43.72,43.76,43.69,43.73,33600.0,22.118,22.1383,22.1029,22.1231,33600.0
2007-06-05 10:35:00,43.74,43.83,43.72,43.82,14800.0,22.1281,22.1737,22.118,22.1686,14800.0
2007-06-05 10:40:00,43.81,43.83,43.73,43.77,35800.0,22.1636,22.1737,22.1231,22.1433,35800.0
2007-06-05 10:45:00,43.77,43.88,43.76,43.87,14800.0,22.1433,22.199,22.1383,22.1939,14800.0
2007-06-05 10:50:00,43.89,44.07,43.84,44.02,77600.0,22.204,22.2951,22.1787,22.2698,77600.0
2007-06-05 10:55:00,44.06,44.09,43.85,43.86,32800.0,22.29,22.3052,22.1838,22.1889,32800.0
2007-06-05 11:00:00,43.88,44.02,43.87,44.02,53400.0,22.199,22.2698,22.1939,22.2698,53400.0
2007-06-05 11:05:00,44.0,44.0,43.96,43.98,17200.0,22.2597,22.2597,22.2394,22.2496,17200.0
2007-06-05 11:10:00,43.99,44.01,43.94,43.94,8400.0,22.2546,22.2647,22.2293,22.2293,8400.0
2007-06-05 11:15:00,43.91,43.91,43.8,43.8,25400.0,22.2142,22.2142,22.1585,22.1585,25400.0
2007-06-05 11:20:00,43.81,43.84,43.8,43.81,8600.0,22.1636,22.1787,22.1585,22.1636,8600.0
2007-06-05 11:25:00,43.82,43.83,43.8,43.8,14800.0,22.1686,22.1737,22.1585,22.1585,14800.0
2007-06-05 11:30:00,43.8,43.8,43.7,43.73,25000.0,22.1585,22.1585,22.1079,22.1231,25000.0
2007-06-05 11:35:00,43.73,43.78,43.69,43.7,34000.0,22.1231,22.1484,22.1029,22.1079,34000.0
2007-06-05 11:40:00,43.7,43.7,43.6,43.6,23600.0,22.1079,22.1079,22.0573,22.0573,23600.0
2007-06-05 11:45:00,43.6,43.63,43.52,43.56,48200.0,22.0573,22.0725,22.0169,22.0371,48200.0
2007-06-05 11:50:00,43.56,43.85,43.55,43.85,60200.0,22.0371,22.1838,22.032,22.1838,60200.0
2007-06-05 11:55:00,43.85,43.88,43.72,43.72,32800.0,22.1838,22.199,22.118,22.118,32800.0
2007-06-05 12:00:00,43.71,43.71,43.56,43.59,27200.0,22.113,22.113,22.0371,22.0523,27200.0
2007-06-05 12:05:00,43.58,43.65,43.55,43.59,43400.0,22.0472,22.0826,22.032,22.0523,43400.0
2007-06-05 12:10:00,43.6,43.6,43.47,43.55,42800.0,22.0573,22.0573,21.9916,22.032,42800.0
2007-06-05 12:15:00,43.56,43.6,43.49,43.52,32400.0,22.0371,22.0573,22.0017,22.0169,32400.0
2007-06-05 12:20:00,43.52,43.58,43.52,43.58,18200.0,22.0169,22.0472,22.0169,22.0472,18200.0
2007-06-05 12:25:00,43.55,43.55,43.45,43.5,29400.0,22.032,22.032,21.9814,22.0067,29400.0
2007-06-05 12:30:00,43.51,43.65,43.51,43.65,20800.0,22.0118,22.0826,22.0118,22.0826,20800.0
2007-06-05 12:35:00,43.64,43.69,43.63,43.63,22000.0,22.0776,22.1029,22.0725,22.0725,22000.0
2007-06-05 12:40:00,43.63,43.64,43.43,43.48,30600.0,22.0725,22.0776,21.9713,21.9966,30600.0
2007-06-05 12:45:00,43.47,43.53,43.45,43.51,24200.0,21.9916,22.0219,21.9814,22.0118,24200.0
2007-06-05 12:50:00,43.5,43.55,43.5,43.52,18400.0,22.0067,22.032,22.0067,22.0169,18400.0
2007-06-05 12:55:00,43.52,43.56,43.52,43.56,15400.0,22.0169,22.0371,22.0169,22.0371,15400.0
2007-06-05 13:00:00,43.56,43.56,43.43,43.44,33800.0,22.0371,22.0371,21.9713,21.9764,33800.0
2007-06-05 13:05:00,43.42,43.45,43.38,43.41,30000.0,21.9663,21.9814,21.946,21.9612,30000.0
2007-06-05 13:10:00,43.41,43.52,43.41,43.43,45400.0,21.9612,22.0169,21.9612,21.9713,45400.0
2007-06-05 13:15:00,43.41,43.41,43.28,43.37,50600.0,21.9612,21.9612,21.8954,21.941,50600.0
2007-06-05 13:20:00,43.35,43.35,43.3,43.32,13600.0,21.9308,21.9308,21.9056,21.9157,13600.0
2007-06-05 13:25:00,43.32,43.36,43.32,43.32,33200.0,21.9157,21.9359,21.9157,21.9157,33200.0
2007-06-05 13:30:00,43.32,43.37,43.3,43.37,22000.0,21.9157,21.941,21.9056,21.941,22000.0
2007-06-05 13:35:00,43.37,43.49,43.37,43.48,18000.0,21.941,22.0017,21.941,21.9966,18000.0
2007-06-05 13:40:00,43.48,43.51,43.32,43.41,102800.0,21.9966,22.0118,21.9157,21.9612,102800.0
2007-06-05 13:45:00,43.41,43.56,43.41,43.53,30800.0,21.9612,22.0371,21.9612,22.0219,30800.0
2007-06-05 13:50:00,43.55,43.66,43.54,43.63,24600.0,22.032,22.0877,22.027,22.0725,24600.0
2007-06-05 13:55:00,43.63,43.63,43.57,43.59,20600.0,22.0725,22.0725,22.0421,22.0523,20600.0
2007-06-05 14:00:00,43.6,43.62,43.58,43.58,16800.0,22.0573,22.0674,22.0472,22.0472,16800.0
2007-06-05 14:05:00,43.6,43.6,43.49,43.49,24200.0,22.0573,22.0573,22.0017,22.0017,24200.0
2007-06-05 14:10:00,43.51,43.51,43.46,43.46,9400.0,22.0118,22.0118,21.9865,21.9865,9400.0
2007-06-05 14:15:00,43.47,43.49,43.44,43.49,18600.0,21.9916,22.0017,21.9764,22.0017,18600.0
2007-06-05 14:20:00,43.49,43.58,43.49,43.55,19200.0,22.0017,22.0472,22.0017,22.032,19200.0
2007-06-05 14:25:00,43.55,43.56,43.49,43.5,18800.0,22.032,22.0371,22.0017,22.0067,18800.0
2007-06-05 14:30:00,43.49,43.51,43.41,43.41,25200.0,22.0017,22.0118,21.9612,21.9612,25200.0
2007-06-05 14:35:00,43.41,43.51,43.39,43.5,49600.0,21.9612,22.0118,21.9511,22.0067,49600.0
2007-06-05 14:40:00,43.49,43.5,43.45,43.46,25800.0,22.0017,22.0067,21.9814,21.9865,25800.0
2007-06-05 14:45:00,43.46,43.52,43.44,43.5,20200.0,21.9865,22.0169,21.9764,22.0067,20200.0
2007-06-05 14:50:00,43.5,43.51,43.46,43.49,26400.0,22.0067,22.0118,21.9865,22.0017,26400.0
2007-06-05 14:55:00,43.48,43.48,43.36,43.38,17000.0,21.9966,21.9966,21.9359,21.946,17000.0
2007-06-05 15:00:00,43.38,43.38,43.34,43.35,22800.0,21.946,21.946,21.9258,21.9308,22800.0
2007-06-05 15:05:00,43.35,43.5,43.35,43.5,73800.0,21.9308,22.0067,21.9308,22.0067,73800.0
2007-06-05 15:10:00,43.49,43.55,43.47,43.47,60200.0,22.0017,22.032,21.9916,21.9916,60200.0
2007-06-05 15:15:00,43.47,43.5,43.41,43.42,46200.0,21.9916,22.0067,21.9612,21.9663,46200.0
2007-06-05 15:20:00,43.41,43.55,43.41,43.55,39400.0,21.9612,22.032,21.9612,22.032,39400.0
2007-06-05 15:25:00,43.54,43.6,43.51,43.58,53800.0,22.027,22.0573,22.0118,22.0472,53800.0
2007-06-05 15:30:00,43.59,43.7,43.58,43.63,65600.0,22.0523,22.1079,22.0472,22.0725,65600.0
2007-06-05 15:35:00,43.63,43.66,43.58,43.66,43800.0,22.0725,22.0877,22.0472,22.0877,43800.0
2007-06-05 15:40:00,43.65,43.66,43.6,43.62,54600.0,22.0826,22.0877,22.0573,22.0674,54600.0
2007-06-05 15:45:00,43.63,43.7,43.63,43.64,54600.0,22.0725,22.1079,22.0725,22.0776,54600.0
2007-06-05 15:50:00,43.65,43.66,43.59,43.62,67800.0,22.0826,22.0877,22.0523,22.0674,67800.0
2007-06-05 15:55:00,43.62,43.75,43.57,43.66,218400.0,22.0674,22.1332,22.0421,22.0877,218400.0
2007-06-06 09:30:00,43.23,43.3,43.02,43.13,77400.0,22.0184,22.054,21.9114,21.9675,77400.0
2007-06-06 09:35:00,43.09,43.17,42.76,42.87,115200.0,21.9471,21.9878,21.779,21.835,115200.0
2007-06-06 09:40:00,42.85,43.01,42.76,42.9,85000.0,21.8248,21.9063,21.779,21.8503,85000.0
2007-06-06 09:45:00,42.88,42.97,42.65,42.65,57400.0,21.8401,21.886,21.723,21.723,57400.0
2007-06-06 09:50:00,42.68,42.83,42.53,42.74,100000.0,21.7383,21.8147,21.6619,21.7688,100000.0
2007-06-06 09:55:00,42.73,42.99,42.73,42.89,76400.0,21.7637,21.8962,21.7637,21.8452,76400.0
2007-06-06 10:00:00,42.89,43.04,42.75,42.79,111400.0,21.8452,21.9216,21.7739,21.7943,111400.0
2007-06-06 10:05:00,42.79,42.87,42.74,42.85,102400.0,21.7943,21.835,21.7688,21.8248,102400.0
2007-06-06 10:10:00,42.87,42.96,42.82,42.88,52000.0,21.835,21.8809,21.8096,21.8401,52000.0
2007-06-06 10:15:00,42.87,42.96,42.85,42.94,33200.0,21.835,21.8809,21.8248,21.8707,33200.0
2007-06-06 10:20:00,42.94,42.98,42.91,42.97,27400.0,21.8707,21.8911,21.8554,21.886,27400.0
2007-06-06 10:25:00,42.96,42.99,42.92,42.95,20600.0,21.8809,21.8962,21.8605,21.8758,20600.0
2007-06-06 10:30:00,42.96,43.04,42.85,42.88,59400.0,21.8809,21.9216,21.8248,21.8401,59400.0
2007-06-06 10:35:00,42.88,42.91,42.82,42.84,65800.0,21.8401,21.8554,21.8096,21.8198,65800.0
2007-06-06 10:40:00,42.84,43.02,42.81,42.99,30800.0,21.8198,21.9114,21.8045,21.8962,30800.0
2007-06-06 10:45:00,43.0,43.09,42.99,43.03,53800.0,21.9012,21.9471,21.8962,21.9165,53800.0
2007-06-06 10:50:00,43.04,43.04,42.78,42.93,49800.0,21.9216,21.9216,21.7892,21.8656,49800.0
2007-06-06 10:55:00,42.95,42.95,42.85,42.85,17400.0,21.8758,21.8758,21.8248,21.8248,17400.0
2007-06-06 11:00:00,42.86,42.99,42.85,42.93,45000.0,21.8299,21.8962,21.8248,21.8656,45000.0
2007-06-06 11:05:00,42.93,42.97,42.93,42.96,18800.0,21.8656,21.886,21.8656,21.8809,18800.0
2007-06-06 11:10:00,42.97,43.05,42.96,43.01,35000.0,21.886,21.9267,21.8809,21.9063,35000.0
2007-06-06 11:15:00,43.0,43.01,42.95,42.99,11200.0,21.9012,21.9063,21.8758,21.8962,11200.0
2007-06-06 11:20:00,42.99,43.02,42.92,42.93,15400.0,21.8962,21.9114,21.8605,21.8656,15400.0
2007-06-06 11:25:00,42.92,43.02,42.91,42.96,20200.0,21.8605,21.9114,21.8554,21.8809,20200.0
2007-06-06 11:30:00,42.98,42.98,42.9,42.94,25400.0,21.8911,21.8911,21.8503,21.8707,25400.0
2007-06-06 11:35:00,42.94,43.01,42.92,42.92,25000.0,21.8707,21.9063,21.8605,21.8605,25000.0
2007-06-06 11:40:00,42.93,43.0,42.93,42.98,9800.0,21.8656,21.9012,21.8656,21.8911,9800.0
2007-06-06 11:45:00,42.98,42.98,42.89,42.92,24800.0,21.8911,21.8911,21.8452,21.8605,24800.0
2007-06-06 11:50:00,42.92,42.94,42.85,42.91,36600.0,21.8605,21.8707,21.8248,21.8554,36600.0
2007-06-06 11:55:00,42.91,42.91,42.85,42.9,17600.0,21.8554,21.8554,21.8248,21.8503,17600.0
2007-06-06 12:00:00,42.92,43.01,42.91,42.96,39200.0,21.8605,21.9063,21.8554,21.8809,39200.0
2007-06-06 12:05:00,42.96,43.02,42.96,43.0,27400.0,21.8809,21.9114,21.8809,21.9012,27400.0
2007-06-06 12:10:00,43.01,43.01,42.91,42.91,26400.0,21.9063,21.9063,21.8554,21.8554,26400.0
2007-06-06 12:15:00,42.9,43.0,42.88,42.95,1237400.0,21.8503,21.9012,21.8401,21.8758,1237400.0
2007-06-06 12:20:00,42.95,42.99,42.94,42.95,34400.0,21.8758,21.8962,21.8707,21.8758,34400.0
2007-06-06 12:25:00,42.97,42.97,42.89,42.9,23600.0,21.886,21.886,21.8452,21.8503,23600.0
2007-06-06 12:30:00,42.89,42.89,42.82,42.82,24200.0,21.8452,21.8452,21.8096,21.8096,24200.0
2007-06-06 12:35:00,42.83,42.87,42.79,42.82,35600.0,21.8147,21.835,21.7943,21.8096,35600.0
2007-06-06 12:40:00,42.8,42.87,42.8,42.85,54200.0,21.7994,21.835,21.7994,21.8248,54200.0
2007-06-06 12:45:00,42.85,42.9,42.85,42.85,55200.0,21.8248,21.8503,21.8248,21.8248,55200.0
2007-06-06 12:50:00,42.85,42.92,42.85,42.89,42400.0,21.8248,21.8605,21.8248,21.8452,42400.0
2007-06-06 12:55:00,42.89,42.97,42.88,42.97,32800.0,21.8452,21.886,21.8401,21.886,32800.0
2007-06-06 13:00:00,42.97,43.02,42.96,42.99,81800.0,21.886,21.9114,21.8809,21.8962,81800.0
2007-06-06 13:05:00,42.99,43.1,42.97,43.1,47400.0,21.8962,21.9522,21.886,21.9522,47400.0
2007-06-06 13:10:00,43.1,43.12,42.94,42.95,63000.0,21.9522,21.9624,21.8707,21.8758,63000.0
2007-06-06 13:15:00,42.97,43.04,42.95,42.99,24200.0,21.886,21.9216,21.8758,21.8962,24200.0
2007-06-06 13:20:00,43.0,43.01,42.91,42.95,79800.0,21.9012,21.9063,21.8554,21.8758,79800.0
2007-06-06 13:25:00,42.94,42.99,42.92,42.99,49600.0,21.8707,21.8962,21.8605,21.8962,49600.0
2007-06-06 13:30:00,42.99,43.04,42.99,43.03,23400.0,21.8962,21.9216,21.8962,21.9165,23400.0
2007-06-06 13:35:00,43.02,43.09,43.02,43.09,73000.0,21.9114,21.9471,21.9114,21.9471,73000.0
2007-06-06 13:40:00,43.09,43.13,43.07,43.12,59800.0,21.9471,21.9675,21.9369,21.9624,59800.0
2007-06-06 13:45:00,43.13,43.13,43.1,43.12,23600.0,21.9675,21.9675,21.9522,21.9624,23600.0
2007-06-06 13:50:00,43.1,43.1,43.05,43.06,56800.0,21.9522,21.9522,21.9267,21.9318,56800.0
2007-06-06 13:55:00,43.06,43.06,43.01,43.05,31600.0,21.9318,21.9318,21.9063,21.9267,31600.0
2007-06-06 14:00:00,43.05,43.07,43.03,43.03,36400.0,21.9267,21.9369,21.9165,21.9165,36400.0
2007-06-06 14:05:00,43.03,43.05,43.02,43.05,23400.0,21.9165,21.9267,21.9114,21.9267,23400.0
2007-06-06 14:10:00,43.05,43.1,43.03,43.08,52800.0,21.9267,21.9522,21.9165,21.942,52800.0
2007-06-06 14:15:00,43.08,43.09,43.03,43.03,11800.0,21.942,21.9471,21.9165,21.9165,11800.0
2007-06-06 14:20:00,43.02,43.04,42.97,42.98,17600.0,21.9114,21.9216,21.886,21.8911,17600.0
2007-06-06 14:25:00,42.97,43.08,42.97,43.06,39600.0,21.886,21.942,21.886,21.9318,39600.0
2007-06-06 14:30:00,43.06,43.06,43.02,43.06,17600.0,21.9318,21.9318,21.9114,21.9318,17600.0
2007-06-06 14:35:00,43.05,43.06,43.05,43.05,17400.0,21.9267,21.9318,21.9267,21.9267,17400.0
2007-06-06 14:40:00,43.06,43.12,43.05,43.12,43000.0,21.9318,21.9624,21.9267,21.9624,43000.0
2007-06-06 14:45:00,43.13,43.13,43.07,43.08,30800.0,21.9675,21.9675,21.9369,21.942,30800.0
2007-06-06 14:50:00,43.08,43.13,43.08,43.13,29600.0,21.942,21.9675,21.942,21.9675,29600.0
2007-06-06 14:55:00,43.13,43.14,43.12,43.13,29200.0,21.9675,21.9726,21.9624,21.9675,29200.0
2007-06-06 15:00:00,43.13,43.13,43.1,43.11,25200.0,21.9675,21.9675,21.9522,21.9573,25200.0
2007-06-06 15:05:00,43.11,43.18,43.11,43.17,43400.0,21.9573,21.9929,21.9573,21.9878,43400.0
2007-06-06 15:10:00,43.17,43.18,43.13,43.14,33400.0,21.9878,21.9929,21.9675,21.9726,33400.0
2007-06-06 15:15:00,43.15,43.23,43.14,43.23,49000.0,21.9776,22.0184,21.9726,22.0184,49000.0
2007-06-06 15:20:00,43.23,43.29,43.21,43.29,59600.0,22.0184,22.0489,22.0082,22.0489,59600.0
2007-06-06 15:25:00,43.29,43.31,43.24,43.26,48200.0,22.0489,22.0591,22.0235,22.0337,48200.0
2007-06-06 15:30:00,43.26,43.32,43.24,43.27,35600.0,22.0337,22.0642,22.0235,22.0388,35600.0
2007-06-06 15:35:00,43.27,43.28,43.22,43.23,46600.0,22.0388,22.0439,22.0133,22.0184,46600.0
2007-06-06 15:40:00,43.22,43.24,43.18,43.21,53800.0,22.0133,22.0235,21.9929,22.0082,53800.0
2007-06-06 15:45:00,43.21,43.23,43.2,43.21,45200.0,22.0082,22.0184,22.0031,22.0082,45200.0
2007-06-06 15:50:00,43.21,43.21,43.12,43.13,56600.0,22.0082,22.0082,21.9624,21.9675,56600.0
2007-06-06 15:55:00,43.13,43.13,43.09,43.12,70400.0,21.9675,21.9675,21.9471,21.9624,70400.0
2007-06-07 09:30:00,42.78,42.95,42.68,42.71,88200.0,21.7892,21.8758,21.7383,21.7535,88200.0
2007-06-07 09:35:00,42.71,42.71,42.58,42.59,59200.0,21.7535,21.7535,21.6873,21.6924,59200.0
2007-06-07 09:40:00,42.59,42.62,42.46,42.55,135600.0,21.6924,21.7077,21.6262,21.672,135600.0
2007-06-07 09:45:00,42.55,42.66,42.42,42.52,101200.0,21.672,21.7281,21.6058,21.6568,101200.0
2007-06-07 09:50:00,42.52,42.85,42.52,42.81,92800.0,21.6568,21.8248,21.6568,21.8045,92800.0
2007-06-07 09:55:00,42.82,42.82,42.7,42.76,57400.0,21.8096,21.8096,21.7484,21.779,57400.0
2007-06-07 10:00:00,42.76,42.83,42.69,42.76,102600.0,21.779,21.8147,21.7434,21.779,102600.0
2007-06-07 10:05:00,42.77,42.79,42.59,42.77,85600.0,21.7841,21.7943,21.6924,21.7841,85600.0
2007-06-07 10:10:00,42.77,42.77,42.67,42.7,21000.0,21.7841,21.7841,21.7332,21.7484,21000.0
2007-06-07 10:15:00,42.73,42.77,42.54,42.63,38000.0,21.7637,21.7841,21.667,21.7128,38000.0
2007-06-07 10:20:00,42.63,42.76,42.53,42.64,64000.0,21.7128,21.779,21.6619,21.7179,64000.0
2007-06-07 10:25:00,42.63,42.88,42.59,42.76,55000.0,21.7128,21.8401,21.6924,21.779,55000.0
2007-06-07 10:30:00,42.75,42.9,42.74,42.88,82200.0,21.7739,21.8503,21.7688,21.8401,82200.0
2007-06-07 10:35:00,42.88,42.88,42.56,42.57,51200.0,21.8401,21.8401,21.6771,21.6822,51200.0
2007-06-07 10:40:00,42.55,42.66,42.45,42.63,56200.0,21.672,21.7281,21.6211,21.7128,56200.0
2007-06-07 10:45:00,42.63,42.66,42.37,42.41,47200.0,21.7128,21.7281,21.5804,21.6007,47200.0
2007-06-07 10:50:00,42.39,42.42,42.31,42.32,37200.0,21.5906,21.6058,21.5498,21.5549,37200.0
2007-06-07 10:55:00,42.35,42.43,42.27,42.41,54600.0,21.5702,21.6109,21.5294,21.6007,54600.0
2007-06-07 11:00:00,42.41,42.42,42.26,42.34,45800.0,21.6007,21.6058,21.5243,21.5651,45800.0
2007-06-07 11:05:00,42.33,42.38,42.08,42.08,133800.0,21.56,21.5855,21.4327,21.4327,133800.0
2007-06-07 11:10:00,42.09,42.16,41.94,42.1,121400.0,21.4378,21.4734,21.3614,21.4428,121400.0
2007-06-07 11:15:00,42.11,42.24,42.04,42.24,60800.0,21.4479,21.5142,21.4123,21.5142,60800.0
2007-06-07 11:20:00,42.23,42.34,42.2,42.32,52400.0,21.5091,21.5651,21.4938,21.5549,52400.0
2007-06-07 11:25:00,42.31,42.38,42.13,42.15,58400.0,21.5498,21.5855,21.4581,21.4683,58400.0
2007-06-07 11:30:00,42.14,42.22,42.14,42.2,26800.0,21.4632,21.504,21.4632,21.4938,26800.0
2007-06-07 11:35:00,42.21,42.38,42.21,42.27,62000.0,21.4989,21.5855,21.4989,21.5294,62000.0
2007-06-07 11:40:00,42.27,42.33,42.18,42.27,23200.0,21.5294,21.56,21.4836,21.5294,23200.0
2007-06-07 11:45:00,42.27,42.34,42.27,42.28,16000.0,21.5294,21.5651,21.5294,21.5345,16000.0
2007-06-07 11:50:00,42.28,42.28,42.19,42.22,28600.0,21.5345,21.5345,21.4887,21.504,28600.0
2007-06-07 11:55:00,42.22,42.25,42.15,42.22,59400.0,21.504,21.5192,21.4683,21.504,59400.0
2007-06-07 12:00:00,42.21,42.22,42.03,42.07,39000.0,21.4989,21.504,21.4072,21.4276,39000.0
2007-06-07 12:05:00,42.08,42.09,41.96,41.97,65800.0,21.4327,21.4378,21.3715,21.3766,65800.0
2007-06-07 12:10:00,41.96,42.02,41.95,42.02,37000.0,21.3715,21.4021,21.3664,21.4021,37000.0
2007-06-07 12:15:00,42.01,42.18,42.01,42.02,49000.0,21.397,21.4836,21.397,21.4021,49000.0
2007-06-07 12:20:00,42.02,42.02,41.98,42.02,19600.0,21.4021,21.4021,21.3817,21.4021,19600.0
2007-06-07 12:25:00,42.01,42.02,41.96,41.98,18000.0,21.397,21.4021,21.3715,21.3817,18000.0
2007-06-07 12:30:00,41.97,41.97,41.88,41.95,51400.0,21.3766,21.3766,21.3308,21.3664,51400.0
2007-06-07 12:35:00,41.93,41.96,41.88,41.92,103000.0,21.3563,21.3715,21.3308,21.3512,103000.0
2007-06-07 12:40:00,41.92,41.93,41.77,41.79,38600.0,21.3512,21.3563,21.2748,21.285,38600.0
2007-06-07 12:45:00,41.77,41.79,41.72,41.74,61800.0,21.2748,21.285,21.2493,21.2595,61800.0
2007-06-07 12:50:00,41.74,41.86,41.66,41.84,55400.0,21.2595,21.3206,21.2187,21.3104,55400.0
2007-06-07 12:55:00,41.83,41.91,41.81,41.91,27800.0,21.3053,21.3461,21.2951,21.3461,27800.0
2007-06-07 13:00:00,41.9,41.94,41.83,41.83,49600.0,21.341,21.3614,21.3053,21.3053,49600.0
2007-06-07 13:05:00,41.83,41.85,41.74,41.74,59600.0,21.3053,21.3155,21.2595,21.2595,59600.0
2007-06-07 13:10:00,41.74,41.74,41.67,41.68,34400.0,21.2595,21.2595,21.2238,21.2289,34400.0
2007-06-07 13:15:00,41.67,41.68,41.37,41.41,86000.0,21.2238,21.2289,21.071,21.0914,86000.0
2007-06-07 13:20:00,41.41,41.5,41.38,41.48,101400.0,21.0914,21.1372,21.0761,21.1271,101400.0
2007-06-07 13:25:00,41.48,41.51,41.45,41.47,73000.0,21.1271,21.1423,21.1118,21.122,73000.0
2007-06-07 13:30:00,41.46,41.49,41.36,41.42,43600.0,21.1169,21.1322,21.0659,21.0965,43600.0
2007-06-07 13:35:00,41.41,41.44,41.29,41.3,60600.0,21.0914,21.1067,21.0303,21.0354,60600.0
2007-06-07 13:40:00,41.29,41.3,41.16,41.24,76200.0,21.0303,21.0354,20.9641,21.0048,76200.0
2007-06-07 13:45:00,41.24,41.38,41.22,41.38,88800.0,21.0048,21.0761,20.9946,21.0761,88800.0
2007-06-07 13:50:00,41.38,41.49,41.31,41.41,82400.0,21.0761,21.1322,21.0405,21.0914,82400.0
2007-06-07 13:55:00,41.42,41.52,41.39,41.5,46400.0,21.0965,21.1474,21.0812,21.1372,46400.0
2007-06-07 14:00:00,41.5,41.53,41.46,41.46,26000.0,21.1372,21.1525,21.1169,21.1169,26000.0
2007-06-07 14:05:00,41.46,41.46,41.34,41.35,36800.0,21.1169,21.1169,21.0558,21.0608,36800.0
2007-06-07 14:10:00,41.32,41.4,41.31,41.35,35600.0,21.0456,21.0863,21.0405,21.0608,35600.0
2007-06-07 14:15:00,41.34,41.34,41.16,41.24,37200.0,21.0558,21.0558,20.9641,21.0048,37200.0
2007-06-07 14:20:00,41.23,41.24,41.12,41.15,34400.0,20.9997,21.0048,20.9437,20.959,34400.0
2007-06-07 14:25:00,41.13,41.36,41.12,41.35,50800.0,20.9488,21.0659,20.9437,21.0608,50800.0
2007-06-07 14:30:00,41.34,41.35,41.23,41.24,43800.0,21.0558,21.0608,20.9997,21.0048,43800.0
2007-06-07 14:35:00,41.25,41.33,41.15,41.3,49600.0,21.0099,21.0507,20.959,21.0354,49600.0
2007-06-07 14:40:00,41.31,41.47,41.31,41.44,72000.0,21.0405,21.122,21.0405,21.1067,72000.0
2007-06-07 14:45:00,41.47,41.54,41.45,41.45,52800.0,21.122,21.1576,21.1118,21.1118,52800.0
2007-06-07 14:50:00,41.47,41.48,41.42,41.44,54200.0,21.122,21.1271,21.0965,21.1067,54200.0
2007-06-07 14:55:00,41.44,41.46,41.37,41.4,28800.0,21.1067,21.1169,21.071,21.0863,28800.0
2007-06-07 15:00:00,41.4,41.47,41.35,41.47,116400.0,21.0863,21.122,21.0608,21.122,116400.0
2007-06-07 15:05:00,41.46,41.52,41.43,41.52,44200.0,21.1169,21.1474,21.1016,21.1474,44200.0
2007-06-07 15:10:00,41.52,41.6,41.51,41.56,57200.0,21.1474,21.1882,21.1423,21.1678,57200.0
2007-06-07 15:15:00,41.57,41.68,41.57,41.66,86200.0,21.1729,21.2289,21.1729,21.2187,86200.0
2007-06-07 15:20:00,41.63,41.7,41.63,41.63,51200.0,21.2035,21.2391,21.2035,21.2035,51200.0
2007-06-07 15:25:00,41.64,41.66,41.62,41.63,54800.0,21.2086,21.2187,21.1984,21.2035,54800.0
2007-06-07 15:30:00,41.63,41.7,41.63,41.66,59000.0,21.2035,21.2391,21.2035,21.2187,59000.0
2007-06-07 15:35:00,41.66,41.67,41.5,41.51,41200.0,21.2187,21.2238,21.1372,21.1423,41200.0
2007-06-07 15:40:00,41.5,41.52,41.34,41.36,87000.0,21.1372,21.1474,21.0558,21.0659,87000.0
2007-06-07 15:45:00,41.38,41.41,41.17,41.17,85400.0,21.0761,21.0914,20.9692,20.9692,85400.0
2007-06-07 15:50:00,41.15,41.32,41.15,41.29,120000.0,20.959,21.0456,20.959,21.0303,120000.0
2007-06-07 15:55:00,41.28,41.33,41.25,41.25,119200.0,21.0252,21.0507,21.0099,21.0099,119200.0
2007-06-08 09:30:00,41.27,41.33,41.18,41.27,59000.0,21.0201,21.0507,20.9743,21.0201,59000.0
2007-06-08 09:35:00,41.27,41.31,41.02,41.23,56200.0,21.0201,21.0405,20.8928,20.9997,56200.0
2007-06-08 09:40:00,41.22,41.29,41.12,41.24,53600.0,20.9946,21.0303,20.9437,21.0048,53600.0
2007-06-08 09:45:00,41.27,41.52,41.23,41.51,93800.0,21.0201,21.1474,20.9997,21.1423,93800.0
2007-06-08 09:50:00,41.51,42.02,41.49,41.63,192000.0,21.1423,21.4021,21.1322,21.2035,192000.0
2007-06-08 09:55:00,41.6,41.87,41.6,41.68,83400.0,21.1882,21.3257,21.1882,21.2289,83400.0
2007-06-08 10:00:00,41.68,41.79,41.56,41.65,74800.0,21.2289,21.285,21.1678,21.2136,74800.0
2007-06-08 10:05:00,41.63,41.69,41.51,41.63,56000.0,21.2035,21.234,21.1423,21.2035,56000.0
2007-06-08 10:10:00,41.63,41.87,41.63,41.83,85800.0,21.2035,21.3257,21.2035,21.3053,85800.0
2007-06-08 10:15:00,41.84,41.85,41.73,41.74,58200.0,21.3104,21.3155,21.2544,21.2595,58200.0
2007-06-08 10:20:00,41.74,41.79,41.62,41.63,54000.0,21.2595,21.285,21.1984,21.2035,54000.0
2007-06-08 10:25:00,41.66,41.8,41.66,41.77,27000.0,21.2187,21.29,21.2187,21.2748,27000.0
2007-06-08 10:30:00,41.77,41.83,41.6,41.62,50600.0,21.2748,21.3053,21.1882,21.1984,50600.0
2007-06-08 10:35:00,41.6,41.85,41.6,41.82,60600.0,21.1882,21.3155,21.1882,21.3002,60600.0
2007-06-08 10:40:00,41.82,41.85,41.76,41.77,24400.0,21.3002,21.3155,21.2697,21.2748,24400.0
2007-06-08 10:45:00,41.77,41.81,41.7,41.7,35200.0,21.2748,21.2951,21.2391,21.2391,35200.0
2007-06-08 10:50:00,41.7,41.77,41.63,41.75,27600.0,21.2391,21.2748,21.2035,21.2646,27600.0
2007-06-08 10:55:00,41.77,41.79,41.62,41.62,19800.0,21.2748,21.285,21.1984,21.1984,19800.0
2007-06-08 11:00:00,41.62,41.63,41.49,41.56,61600.0,21.1984,21.2035,21.1322,21.1678,61600.0
2007-06-08 11:05:00,41.58,41.7,41.58,41.59,47200.0,21.178,21.2391,21.178,21.1831,47200.0
2007-06-08 11:10:00,41.59,41.59,41.45,41.48,16600.0,21.1831,21.1831,21.1118,21.1271,16600.0
2007-06-08 11:15:00,41.46,41.7,41.46,41.68,24000.0,21.1169,21.2391,21.1169,21.2289,24000.0
2007-06-08 11:20:00,41.72,41.76,41.65,41.66,25800.0,21.2493,21.2697,21.2136,21.2187,25800.0
2007-06-08 11:25:00,41.69,41.69,41.59,41.68,30800.0,21.234,21.234,21.1831,21.2289,30800.0
2007-06-08 11:30:00,41.66,41.67,41.53,41.59,36400.0,21.2187,21.2238,21.1525,21.1831,36400.0
2007-06-08 11:35:00,41.59,41.65,41.46,41.49,42000.0,21.1831,21.2136,21.1169,21.1322,42000.0
2007-06-08 11:40:00,41.5,41.57,41.48,41.57,61000.0,21.1372,21.1729,21.1271,21.1729,61000.0
2007-06-08 11:45:00,41.57,41.59,41.52,41.52,14000.0,21.1729,21.1831,21.1474,21.1474,14000.0
2007-06-08 11:50:00,41.52,41.62,41.5,41.57,19400.0,21.1474,21.1984,21.1372,21.1729,19400.0
2007-06-08 11:55:00,41.57,41.62,41.49,41.62,23800.0,21.1729,21.1984,21.1322,21.1984,23800.0
2007-06-08 12:00:00,41.6,41.61,41.49,41.55,21400.0,21.1882,21.1933,21.1322,21.1627,21400.0
2007-06-08 12:05:00,41.55,41.55,41.42,41.49,23600.0,21.1627,21.1627,21.0965,21.1322,23600.0
2007-06-08 12:10:00,41.46,41.47,41.44,41.46,11800.0,21.1169,21.122,21.1067,21.1169,11800.0
2007-06-08 12:15:00,41.46,41.49,41.41,41.41,13000.0,21.1169,21.1322,21.0914,21.0914,13000.0
2007-06-08 12:20:00,41.41,41.44,41.41,41.43,5600.0,21.0914,21.1067,21.0914,21.1016,5600.0
2007-06-08 12:25:00,41.42,41.42,41.36,41.36,17200.0,21.0965,21.0965,21.0659,21.0659,17200.0
2007-06-08 12:30:00,41.36,41.37,41.31,41.32,11600.0,21.0659,21.071,21.0405,21.0456,11600.0
2007-06-08 12:35:00,41.33,41.33,41.25,41.29,22200.0,21.0507,21.0507,21.0099,21.0303,22200.0
2007-06-08 12:40:00,41.29,41.31,41.24,41.24,10600.0,21.0303,21.0405,21.0048,21.0048,10600.0
2007-06-08 12:45:00,41.24,41.25,41.21,41.25,12400.0,21.0048,21.0099,20.9895,21.0099,12400.0
2007-06-08 12:50:00,41.25,41.31,41.21,41.22,15200.0,21.0099,21.0405,20.9895,20.9946,15200.0
2007-06-08 12:55:00,41.22,41.28,41.22,41.28,12400.0,20.9946,21.0252,20.9946,21.0252,12400.0
2007-06-08 13:00:00,41.27,41.27,41.17,41.22,26800.0,21.0201,21.0201,20.9692,20.9946,26800.0
2007-06-08 13:05:00,41.22,41.22,41.11,41.11,33600.0,20.9946,20.9946,20.9386,20.9386,33600.0
2007-06-08 13:10:00,41.11,41.14,41.04,41.08,44800.0,20.9386,20.9539,20.903,20.9233,44800.0
2007-06-08 13:15:00,41.08,41.13,41.07,41.13,39800.0,20.9233,20.9488,20.9182,20.9488,39800.0
2007-06-08 13:20:00,41.13,41.15,41.12,41.14,10200.0,20.9488,20.959,20.9437,20.9539,10200.0
2007-06-08 13:25:00,41.14,41.23,41.13,41.23,28800.0,20.9539,20.9997,20.9488,20.9997,28800.0
2007-06-08 13:30:00,41.21,41.23,41.14,41.23,24200.0,20.9895,20.9997,20.9539,20.9997,24200.0
2007-06-08 13:35:00,41.24,41.32,41.2,41.2,50000.0,21.0048,21.0456,20.9844,20.9844,50000.0
2007-06-08 13:40:00,41.21,41.37,41.21,41.37,48400.0,20.9895,21.071,20.9895,21.071,48400.0
2007-06-08 13:45:00,41.37,41.37,41.25,41.3,39800.0,21.071,21.071,21.0099,21.0354,39800.0
2007-06-08 13:50:00,41.31,41.35,41.27,41.28,19800.0,21.0405,21.0608,21.0201,21.0252,19800.0
2007-06-08 13:55:00,41.29,41.35,41.27,41.33,20400.0,21.0303,21.0608,21.0201,21.0507,20400.0
2007-06-08 14:00:00,41.33,41.34,41.29,41.33,30000.0,21.0507,21.0558,21.0303,21.0507,30000.0
2007-06-08 14:05:00,41.33,41.34,41.28,41.34,34000.0,21.0507,21.0558,21.0252,21.0558,34000.0
2007-06-08 14:10:00,41.34,41.44,41.33,41.44,37600.0,21.0558,21.1067,21.0507,21.1067,37600.0
2007-06-08 14:15:00,41.43,41.45,41.39,41.4,12400.0,21.1016,21.1118,21.0812,21.0863,12400.0
2007-06-08 14:20:00,41.4,41.42,41.38,41.42,16200.0,21.0863,21.0965,21.0761,21.0965,16200.0
2007-06-08 14:25:00,41.4,41.43,41.33,41.35,26800.0,21.0863,21.1016,21.0507,21.0608,26800.0
2007-06-08 14:30:00,41.33,41.33,41.26,41.31,21000.0,21.0507,21.0507,21.015,21.0405,21000.0
2007-06-08 14:35:00,41.32,41.39,41.31,41.39,8000.0,21.0456,21.0812,21.0405,21.0812,8000.0
2007-06-08 14:40:00,41.39,41.39,41.28,41.29,22600.0,21.0812,21.0812,21.0252,21.0303,22600.0
2007-06-08 14:45:00,41.28,41.35,41.28,41.34,34000.0,21.0252,21.0608,21.0252,21.0558,34000.0
2007-06-08 14:50:00,41.32,41.35,41.31,41.34,20800.0,21.0456,21.0608,21.0405,21.0558,20800.0
2007-06-08 14:55:00,41.33,41.38,41.3,41.32,22600.0,21.0507,21.0761,21.0354,21.0456,22600.0
2007-06-08 15:00:00,41.32,41.43,41.32,41.38,25600.0,21.0456,21.1016,21.0456,21.0761,25600.0
2007-06-08 15:05:00,41.37,41.43,41.35,41.39,27000.0,21.071,21.1016,21.0608,21.0812,27000.0
2007-06-08 15:10:00,41.39,41.49,41.37,41.46,36400.0,21.0812,21.1322,21.071,21.1169,36400.0
2007-06-08 15:15:00,41.47,41.47,41.38,41.4,31600.0,21.122,21.122,21.0761,21.0863,31600.0
2007-06-08 15:20:00,41.41,41.45,41.35,41.44,24600.0,21.0914,21.1118,21.0608,21.1067,24600.0
2007-06-08 15:25:00,41.44,41.48,41.41,41.45,44200.0,21.1067,21.1271,21.0914,21.1118,44200.0
2007-06-08 15:30:00,41.45,41.49,41.41,41.46,31200.0,21.1118,21.1322,21.0914,21.1169,31200.0
2007-06-08 15:35:00,41.46,41.57,41.46,41.56,56800.0,21.1169,21.1729,21.1169,21.1678,56800.0
2007-06-08 15:40:00,41.57,41.69,41.57,41.66,110800.0,21.1729,21.234,21.1729,21.2187,110800.0
2007-06-08 15:45:00,41.66,41.71,41.65,41.7,83400.0,21.2187,21.2442,21.2136,21.2391,83400.0
2007-06-08 15:50:00,41.69,41.75,41.69,41.7,53600.0,21.234,21.2646,21.234,21.2391,53600.0
2007-06-08 15:55:00,41.7,41.74,41.68,41.68,66600.0,21.2391,21.2595,21.2289,21.2289,66600.0
2007-06-11 09:30:00,41.8,41.97,41.6,41.91,52000.0,21.29,21.3766,21.1882,21.3461,52000.0
2007-06-11 09:35:00,41.9,42.03,41.82,42.01,46000.0,21.341,21.4072,21.3002,21.397,46000.0
2007-06-11 09:40:00,42.01,42.11,42.01,42.08,70400.0,21.397,21.4479,21.397,21.4327,70400.0
2007-06-11 09:45:00,42.08,42.17,42.07,42.08,78400.0,21.4327,21.4785,21.4276,21.4327,78400.0
2007-06-11 09:50:00,42.08,42.2,42.07,42.16,41200.0,21.4327,21.4938,21.4276,21.4734,41200.0
2007-06-11 09:55:00,42.16,42.31,42.16,42.3,32200.0,21.4734,21.5498,21.4734,21.5447,32200.0
2007-06-11 10:00:00,42.31,42.38,42.3,42.38,25800.0,21.5498,21.5855,21.5447,21.5855,25800.0
2007-06-11 10:05:00,42.37,42.47,42.34,42.46,36600.0,21.5804,21.6313,21.5651,21.6262,36600.0
2007-06-11 10:10:00,42.45,42.45,42.19,42.34,50000.0,21.6211,21.6211,21.4887,21.5651,50000.0
2007-06-11 10:15:00,42.33,42.33,42.19,42.27,30600.0,21.56,21.56,21.4887,21.5294,30600.0
2007-06-11 10:20:00,42.27,42.29,42.15,42.18,31400.0,21.5294,21.5396,21.4683,21.4836,31400.0
2007-06-11 10:25:00,42.18,42.25,42.18,42.21,34200.0,21.4836,21.5192,21.4836,21.4989,34200.0
2007-06-11 10:30:00,42.21,42.25,42.18,42.24,53200.0,21.4989,21.5192,21.4836,21.5142,53200.0
2007-06-11 10:35:00,42.24,42.27,42.23,42.27,32600.0,21.5142,21.5294,21.5091,21.5294,32600.0
2007-06-11 10:40:00,42.27,42.44,42.27,42.34,59600.0,21.5294,21.616,21.5294,21.5651,59600.0
2007-06-11 10:45:00,42.35,42.39,42.26,42.34,13800.0,21.5702,21.5906,21.5243,21.5651,13800.0
2007-06-11 10:50:00,42.34,42.4,42.34,42.38,18600.0,21.5651,21.5956,21.5651,21.5855,18600.0
2007-06-11 10:55:00,42.4,42.42,42.37,42.42,10000.0,21.5956,21.6058,21.5804,21.6058,10000.0
2007-06-11 11:00:00,42.43,42.45,42.43,42.45,9600.0,21.6109,21.6211,21.6109,21.6211,9600.0
2007-06-11 11:05:00,42.44,42.47,42.43,42.45,21200.0,21.616,21.6313,21.6109,21.6211,21200.0
2007-06-11 11:10:00,42.45,42.51,42.45,42.49,25800.0,21.6211,21.6517,21.6211,21.6415,25800.0
2007-06-11 11:15:00,42.49,42.49,42.4,42.44,24000.0,21.6415,21.6415,21.5956,21.616,24000.0
2007-06-11 11:20:00,42.44,42.49,42.43,42.48,15600.0,21.616,21.6415,21.6109,21.6364,15600.0
2007-06-11 11:25:00,42.48,42.51,42.44,42.44,17800.0,21.6364,21.6517,21.616,21.616,17800.0
2007-06-11 11:30:00,42.43,42.55,42.42,42.49,22600.0,21.6109,21.672,21.6058,21.6415,22600.0
2007-06-11 11:35:00,42.49,42.49,42.43,42.44,15800.0,21.6415,21.6415,21.6109,21.616,15800.0
2007-06-11 11:40:00,42.43,42.55,42.43,42.52,20000.0,21.6109,21.672,21.6109,21.6568,20000.0
2007-06-11 11:45:00,42.49,42.58,42.49,42.57,10400.0,21.6415,21.6873,21.6415,21.6822,10400.0
2007-06-11 11:50:00,42.55,42.57,42.51,42.52,13800.0,21.672,21.6822,21.6517,21.6568,13800.0
2007-06-11 11:55:00,42.52,42.59,42.52,42.55,22800.0,21.6568,21.6924,21.6568,21.672,22800.0
2007-06-11 12:00:00,42.56,42.57,42.52,42.56,21400.0,21.6771,21.6822,21.6568,21.6771,21400.0
2007-06-11 12:05:00,42.56,42.58,42.54,42.54,18200.0,21.6771,21.6873,21.667,21.667,18200.0
2007-06-11 12:10:00,42.54,42.54,42.51,42.51,9600.0,21.667,21.667,21.6517,21.6517,9600.0
2007-06-11 12:15:00,42.51,42.52,42.45,42.46,16400.0,21.6517,21.6568,21.6211,21.6262,16400.0
2007-06-11 12:20:00,42.46,42.46,42.43,42.43,12600.0,21.6262,21.6262,21.6109,21.6109,12600.0
2007-06-11 12:25:00,42.43,42.45,42.38,42.41,17600.0,21.6109,21.6211,21.5855,21.6007,17600.0
2007-06-11 12:30:00,42.41,42.49,42.41,42.46,10800.0,21.6007,21.6415,21.6007,21.6262,10800.0
2007-06-11 12:35:00,42.47,42.52,42.46,42.52,6600.0,21.6313,21.6568,21.6262,21.6568,6600.0
2007-06-11 12:40:00,42.52,42.54,42.49,42.49,20000.0,21.6568,21.667,21.6415,21.6415,20000.0
2007-06-11 12:45:00,42.49,42.52,42.45,42.51,18400.0,21.6415,21.6568,21.6211,21.6517,18400.0
2007-06-11 12:50:00,42.52,42.57,42.48,42.53,27600.0,21.6568,21.6822,21.6364,21.6619,27600.0
2007-06-11 12:55:00,42.52,42.54,42.49,42.49,16800.0,21.6568,21.667,21.6415,21.6415,16800.0
2007-06-11 13:00:00,42.49,42.49,42.45,42.47,21200.0,21.6415,21.6415,21.6211,21.6313,21200.0
2007-06-11 13:05:00,42.47,42.55,42.47,42.53,17200.0,21.6313,21.672,21.6313,21.6619,17200.0
2007-06-11 13:10:00,42.54,42.57,42.52,42.52,11000.0,21.667,21.6822,21.6568,21.6568,11000.0
2007-06-11 13:15:00,42.52,42.66,42.52,42.65,17200.0,21.6568,21.7281,21.6568,21.723,17200.0
2007-06-11 13:20:00,42.65,42.67,42.6,42.63,29000.0,21.723,21.7332,21.6975,21.7128,29000.0
2007-06-11 13:25:00,42.64,42.65,42.6,42.62,21000.0,21.7179,21.723,21.6975,21.7077,21000.0
2007-06-11 13:30:00,42.63,42.63,42.59,42.6,17400.0,21.7128,21.7128,21.6924,21.6975,17400.0
2007-06-11 13:35:00,42.6,42.62,42.57,42.59,55800.0,21.6975,21.7077,21.6822,21.6924,55800.0
2007-06-11 13:40:00,42.62,42.66,42.57,42.59,24400.0,21.7077,21.7281,21.6822,21.6924,24400.0
2007-06-11 13:45:00,42.59,42.6,42.51,42.54,21200.0,21.6924,21.6975,21.6517,21.667,21200.0
2007-06-11 13:50:00,42.52,42.55,42.48,42.51,29200.0,21.6568,21.672,21.6364,21.6517,29200.0
2007-06-11 13:55:00,42.52,42.54,42.49,42.5,19600.0,21.6568,21.667,21.6415,21.6466,19600.0
2007-06-11 14:00:00,42.5,42.55,42.49,42.55,18400.0,21.6466,21.672,21.6415,21.672,18400.0
2007-06-11 14:05:00,42.54,42.6,42.53,42.6,15200.0,21.667,21.6975,21.6619,21.6975,15200.0
2007-06-11 14:10:00,42.59,42.6,42.49,42.5,63000.0,21.6924,21.6975,21.6415,21.6466,63000.0
2007-06-11 14:15:00,42.51,42.56,42.49,42.56,40000.0,21.6517,21.6771,21.6415,21.6771,40000.0
2007-06-11 14:20:00,42.57,42.62,42.56,42.61,12600.0,21.6822,21.7077,21.6771,21.7026,12600.0
2007-06-11 14:25:00,42.61,42.64,42.56,42.57,24200.0,21.7026,21.7179,21.6771,21.6822,24200.0
2007-06-11 14:30:00,42.57,42.59,42.55,42.58,31200.0,21.6822,21.6924,21.672,21.6873,31200.0
2007-06-11 14:35:00,42.58,42.58,42.51,42.52,22800.0,21.6873,21.6873,21.6517,21.6568,22800.0
2007-06-11 14:40:00,42.52,42.54,42.49,42.49,16200.0,21.6568,21.667,21.6415,21.6415,16200.0
2007-06-11 14:45:00,42.51,42.55,42.51,42.52,13200.0,21.6517,21.672,21.6517,21.6568,13200.0
2007-06-11 14:50:00,42.52,42.59,42.51,42.54,22800.0,21.6568,21.6924,21.6517,21.667,22800.0
2007-06-11 14:55:00,42.54,42.54,42.49,42.52,37800.0,21.667,21.667,21.6415,21.6568,37800.0
2007-06-11 15:00:00,42.51,42.51,42.49,42.51,59400.0,21.6517,21.6517,21.6415,21.6517,59400.0
2007-06-11 15:05:00,42.52,42.55,42.49,42.51,51000.0,21.6568,21.672,21.6415,21.6517,51000.0
2007-06-11 15:10:00,42.5,42.6,42.5,42.55,22600.0,21.6466,21.6975,21.6466,21.672,22600.0
2007-06-11 15:15:00,42.56,42.63,42.52,42.62,29000.0,21.6771,21.7128,21.6568,21.7077,29000.0
2007-06-11 15:20:00,42.6,42.6,42.51,42.51,28600.0,21.6975,21.6975,21.6517,21.6517,28600.0
2007-06-11 15:25:00,42.52,42.58,42.51,42.56,19800.0,21.6568,21.6873,21.6517,21.6771,19800.0
2007-06-11 15:30:00,42.56,42.56,42.46,42.49,51200.0,21.6771,21.6771,21.6262,21.6415,51200.0
2007-06-11 15:35:00,42.49,42.51,42.47,42.48,62400.0,21.6415,21.6517,21.6313,21.6364,62400.0
2007-06-11 15:40:00,42.49,42.57,42.49,42.49,44800.0,21.6415,21.6822,21.6415,21.6415,44800.0
2007-06-11 15:45:00,42.5,42.52,42.41,42.51,58600.0,21.6466,21.6568,21.6007,21.6517,58600.0
2007-06-11 15:50:00,42.49,42.51,42.44,42.49,92600.0,21.6415,21.6517,21.616,21.6415,92600.0
2007-06-11 15:55:00,42.49,42.49,42.41,42.41,60800.0,21.6415,21.6415,21.6007,21.6007,60800.0
2007-06-12 09:30:00,42.13,42.35,42.13,42.26,65800.0,21.4581,21.5702,21.4581,21.5243,65800.0
2007-06-12 09:35:00,42.22,42.27,42.0,42.1,65600.0,21.504,21.5294,21.3919,21.4428,65600.0
2007-06-12 09:40:00,42.08,42.19,42.08,42.19,17400.0,21.4327,21.4887,21.4327,21.4887,17400.0
2007-06-12 09:45:00,42.2,42.24,42.13,42.23,30000.0,21.4938,21.5142,21.4581,21.5091,30000.0
2007-06-12 09:50:00,42.24,42.24,42.19,42.19,51000.0,21.5142,21.5142,21.4887,21.4887,51000.0
2007-06-12 09:55:00,42.17,42.25,42.07,42.12,35600.0,21.4785,21.5192,21.4276,21.453,35600.0
2007-06-12 10:00:00,42.1,42.19,41.98,41.98,115400.0,21.4428,21.4887,21.3817,21.3817,115400.0
2007-06-12 10:05:00,41.98,42.04,41.79,41.79,36800.0,21.3817,21.4123,21.285,21.285,36800.0
2007-06-12 10:10:00,41.81,41.88,41.76,41.76,37200.0,21.2951,21.3308,21.2697,21.2697,37200.0
2007-06-12 10:15:00,41.76,41.77,41.65,41.66,65400.0,21.2697,21.2748,21.2136,21.2187,65400.0
2007-06-12 10:20:00,41.66,41.77,41.63,41.71,61400.0,21.2187,21.2748,21.2035,21.2442,61400.0
2007-06-12 10:25:00,41.69,41.92,41.65,41.83,42200.0,21.234,21.3512,21.2136,21.3053,42200.0
2007-06-12 10:30:00,41.83,42.0,41.81,41.97,26200.0,21.3053,21.3919,21.2951,21.3766,26200.0
2007-06-12 10:35:00,41.97,41.99,41.85,41.97,21600.0,21.3766,21.3868,21.3155,21.3766,21600.0
2007-06-12 10:40:00,41.96,42.02,41.88,41.99,55000.0,21.3715,21.4021,21.3308,21.3868,55000.0
2007-06-12 10:45:00,42.0,42.02,41.9,42.02,32400.0,21.3919,21.4021,21.341,21.4021,32400.0
2007-06-12 10:50:00,42.04,42.04,41.92,41.93,41400.0,21.4123,21.4123,21.3512,21.3563,41400.0
2007-06-12 10:55:00,41.92,41.98,41.85,41.94,22000.0,21.3512,21.3817,21.3155,21.3614,22000.0
2007-06-12 11:00:00,41.94,41.97,41.85,41.88,18000.0,21.3614,21.3766,21.3155,21.3308,18000.0
2007-06-12 11:05:00,41.9,41.93,41.85,41.93,35800.0,21.341,21.3563,21.3155,21.3563,35800.0
2007-06-12 11:10:00,41.92,42.07,41.92,42.05,14600.0,21.3512,21.4276,21.3512,21.4174,14600.0
2007-06-12 11:15:00,42.07,42.1,42.04,42.05,10200.0,21.4276,21.4428,21.4123,21.4174,10200.0
2007-06-12 11:20:00,42.02,42.12,42.01,42.06,46600.0,21.4021,21.453,21.397,21.4225,46600.0
2007-06-12 11:25:00,42.08,42.13,42.07,42.13,16200.0,21.4327,21.4581,21.4276,21.4581,16200.0
2007-06-12 11:30:00,42.13,42.16,42.12,42.13,16200.0,21.4581,21.4734,21.453,21.4581,16200.0
2007-06-12 11:35:00,42.15,42.2,42.13,42.2,23000.0,21.4683,21.4938,21.4581,21.4938,23000.0
2007-06-12 11:40:00,42.21,42.3,42.2,42.29,24200.0,21.4989,21.5447,21.4938,21.5396,24200.0
2007-06-12 11:45:00,42.3,42.39,42.3,42.31,32600.0,21.5447,21.5906,21.5447,21.5498,32600.0
2007-06-12 11:50:00,42.3,42.31,42.28,42.31,14200.0,21.5447,21.5498,21.5345,21.5498,14200.0
2007-06-12 11:55:00,42.31,42.42,42.31,42.37,29600.0,21.5498,21.6058,21.5498,21.5804,29600.0
2007-06-12 12:00:00,42.37,42.38,42.31,42.35,44400.0,21.5804,21.5855,21.5498,21.5702,44400.0
2007-06-12 12:05:00,42.35,42.37,42.31,42.35,25800.0,21.5702,21.5804,21.5498,21.5702,25800.0
2007-06-12 12:10:00,42.35,42.41,42.35,42.38,78000.0,21.5702,21.6007,21.5702,21.5855,78000.0
2007-06-12 12:15:00,42.38,42.42,42.35,42.37,25400.0,21.5855,21.6058,21.5702,21.5804,25400.0
2007-06-12 12:20:00,42.38,42.4,42.34,42.35,36400.0,21.5855,21.5956,21.5651,21.5702,36400.0
2007-06-12 12:25:00,42.38,42.42,42.35,42.35,46600.0,21.5855,21.6058,21.5702,21.5702,46600.0
2007-06-12 12:30:00,42.35,42.35,42.27,42.29,22800.0,21.5702,21.5702,21.5294,21.5396,22800.0
2007-06-12 12:35:00,42.29,42.33,42.27,42.33,15000.0,21.5396,21.56,21.5294,21.56,15000.0
2007-06-12 12:40:00,42.34,42.35,42.29,42.31,14400.0,21.5651,21.5702,21.5396,21.5498,14400.0
2007-06-12 12:45:00,42.31,42.33,42.28,42.29,30800.0,21.5498,21.56,21.5345,21.5396,30800.0
2007-06-12 12:50:00,42.3,42.35,42.29,42.29,15400.0,21.5447,21.5702,21.5396,21.5396,15400.0
2007-06-12 12:55:00,42.28,42.35,42.26,42.33,11400.0,21.5345,21.5702,21.5243,21.56,11400.0
2007-06-12 13:00:00,42.33,42.35,42.28,42.31,24800.0,21.56,21.5702,21.5345,21.5498,24800.0
2007-06-12 13:05:00,42.3,42.3,42.19,42.21,25800.0,21.5447,21.5447,21.4887,21.4989,25800.0
2007-06-12 13:10:00,42.21,42.32,42.21,42.3,27000.0,21.4989,21.5549,21.4989,21.5447,27000.0
2007-06-12 13:15:00,42.3,42.43,42.29,42.39,27200.0,21.5447,21.6109,21.5396,21.5906,27200.0
2007-06-12 13:20:00,42.39,42.46,42.39,42.46,37600.0,21.5906,21.6262,21.5906,21.6262,37600.0
2007-06-12 13:25:00,42.46,42.48,42.35,42.38,23000.0,21.6262,21.6364,21.5702,21.5855,23000.0
2007-06-12 13:30:00,42.37,42.48,42.37,42.48,23600.0,21.5804,21.6364,21.5804,21.6364,23600.0
2007-06-12 13:35:00,42.46,42.55,42.45,42.55,59800.0,21.6262,21.672,21.6211,21.672,59800.0
2007-06-12 13:40:00,42.57,42.57,42.49,42.53,31200.0,21.6822,21.6822,21.6415,21.6619,31200.0
2007-06-12 13:45:00,42.53,42.7,42.52,42.6,58000.0,21.6619,21.7484,21.6568,21.6975,58000.0
2007-06-12 13:50:00,42.59,42.68,42.55,42.63,38000.0,21.6924,21.7383,21.672,21.7128,38000.0
2007-06-12 13:55:00,42.63,42.79,42.63,42.74,42600.0,21.7128,21.7943,21.7128,21.7688,42600.0
2007-06-12 14:00:00,42.75,42.85,42.72,42.82,62200.0,21.7739,21.8248,21.7586,21.8096,62200.0
2007-06-12 14:05:00,42.82,42.84,42.66,42.74,31000.0,21.8096,21.8198,21.7281,21.7688,31000.0
2007-06-12 14:10:00,42.74,42.77,42.7,42.71,31400.0,21.7688,21.7841,21.7484,21.7535,31400.0
2007-06-12 14:15:00,42.71,42.71,42.56,42.56,33600.0,21.7535,21.7535,21.6771,21.6771,33600.0
2007-06-12 14:20:00,42.57,42.59,42.5,42.57,35800.0,21.6822,21.6924,21.6466,21.6822,35800.0
2007-06-12 14:25:00,42.59,42.59,42.49,42.58,24400.0,21.6924,21.6924,21.6415,21.6873,24400.0
2007-06-12 14:30:00,42.57,42.62,42.56,42.56,29600.0,21.6822,21.7077,21.6771,21.6771,29600.0
2007-06-12 14:35:00,42.55,42.6,42.4,42.4,36600.0,21.672,21.6975,21.5956,21.5956,36600.0
2007-06-12 14:40:00,42.38,42.43,42.26,42.31,70800.0,21.5855,21.6109,21.5243,21.5498,70800.0
2007-06-12 14:45:00,42.31,42.37,42.25,42.29,55600.0,21.5498,21.5804,21.5192,21.5396,55600.0
2007-06-12 14:50:00,42.33,42.45,42.33,42.45,52800.0,21.56,21.6211,21.56,21.6211,52800.0
2007-06-12 14:55:00,42.45,42.45,42.35,42.42,38600.0,21.6211,21.6211,21.5702,21.6058,38600.0
2007-06-12 15:00:00,42.43,42.52,42.38,42.38,47000.0,21.6109,21.6568,21.5855,21.5855,47000.0
2007-06-12 15:05:00,42.4,42.4,42.24,42.24,65800.0,21.5956,21.5956,21.5142,21.5142,65800.0
2007-06-12 15:10:00,42.25,42.31,42.17,42.18,73800.0,21.5192,21.5498,21.4785,21.4836,73800.0
2007-06-12 15:15:00,42.18,42.29,42.13,42.22,52400.0,21.4836,21.5396,21.4581,21.504,52400.0
2007-06-12 15:20:00,42.23,42.31,42.2,42.23,35000.0,21.5091,21.5498,21.4938,21.5091,35000.0
2007-06-12 15:25:00,42.22,42.26,42.17,42.21,44200.0,21.504,21.5243,21.4785,21.4989,44200.0
2007-06-12 15:30:00,42.21,42.24,42.16,42.2,70400.0,21.4989,21.5142,21.4734,21.4938,70400.0
2007-06-12 15:35:00,42.17,42.2,42.12,42.18,62600.0,21.4785,21.4938,21.453,21.4836,62600.0
2007-06-12 15:40:00,42.17,42.2,42.13,42.14,87200.0,21.4785,21.4938,21.4581,21.4632,87200.0
2007-06-12 15:45:00,42.14,42.22,42.12,42.2,71000.0,21.4632,21.504,21.453,21.4938,71000.0
2007-06-12 15:50:00,42.19,42.27,42.16,42.19,84000.0,21.4887,21.5294,21.4734,21.4887,84000.0
2007-06-12 15:55:00,42.2,42.24,42.16,42.18,140400.0,21.4938,21.5142,21.4734,21.4836,140400.0
2007-06-13 09:30:00,42.58,42.73,42.38,42.67,82200.0,21.6873,21.7637,21.5855,21.7332,82200.0
2007-06-13 09:35:00,42.67,42.98,42.57,42.85,43800.0,21.7332,21.8911,21.6822,21.8248,43800.0
2007-06-13 09:40:00,42.87,42.99,42.83,42.83,46600.0,21.835,21.8962,21.8147,21.8147,46600.0
2007-06-13 09:45:00,42.84,42.93,42.78,42.86,63400.0,21.8198,21.8656,21.7892,21.8299,63400.0
2007-06-13 09:50:00,42.85,42.85,42.74,42.82,40000.0,21.8248,21.8248,21.7688,21.8096,40000.0
2007-06-13 09:55:00,42.83,42.85,42.74,42.75,23400.0,21.8147,21.8248,21.7688,21.7739,23400.0
2007-06-13 10:00:00,42.75,42.83,42.68,42.82,59000.0,21.7739,21.8147,21.7383,21.8096,59000.0
2007-06-13 10:05:00,42.81,42.83,42.59,42.6,40600.0,21.8045,21.8147,21.6924,21.6975,40600.0
2007-06-13 10:10:00,42.59,42.65,42.47,42.47,38800.0,21.6924,21.723,21.6313,21.6313,38800.0
2007-06-13 10:15:00,42.48,42.8,42.44,42.8,84800.0,21.6364,21.7994,21.616,21.7994,84800.0
2007-06-13 10:20:00,42.8,42.98,42.78,42.96,49400.0,21.7994,21.8911,21.7892,21.8809,49400.0
2007-06-13 10:25:00,42.97,43.06,42.97,43.01,106000.0,21.886,21.9318,21.886,21.9063,106000.0
2007-06-13 10:30:00,43.01,43.02,42.98,42.99,29200.0,21.9063,21.9114,21.8911,21.8962,29200.0
2007-06-13 10:35:00,42.99,43.03,42.85,42.85,38200.0,21.8962,21.9165,21.8248,21.8248,38200.0
2007-06-13 10:40:00,42.87,42.92,42.85,42.88,26800.0,21.835,21.8605,21.8248,21.8401,26800.0
2007-06-13 10:45:00,42.88,43.06,42.88,43.06,29600.0,21.8401,21.9318,21.8401,21.9318,29600.0
2007-06-13 10:50:00,43.06,43.13,43.06,43.1,69200.0,21.9318,21.9675,21.9318,21.9522,69200.0
2007-06-13 10:55:00,43.09,43.1,43.04,43.07,44000.0,21.9471,21.9522,21.9216,21.9369,44000.0
2007-06-13 11:00:00,43.07,43.08,43.04,43.07,41400.0,21.9369,21.942,21.9216,21.9369,41400.0
2007-06-13 11:05:00,43.08,43.09,42.99,43.02,31200.0,21.942,21.9471,21.8962,21.9114,31200.0
2007-06-13 11:10:00,43.02,43.06,42.98,43.0,35600.0,21.9114,21.9318,21.8911,21.9012,35600.0
2007-06-13 11:15:00,42.99,43.05,42.96,42.96,24800.0,21.8962,21.9267,21.8809,21.8809,24800.0
2007-06-13 11:20:00,42.96,42.97,42.83,42.88,24000.0,21.8809,21.886,21.8147,21.8401,24000.0
2007-06-13 11:25:00,42.87,42.9,42.85,42.88,22800.0,21.835,21.8503,21.8248,21.8401,22800.0
2007-06-13 11:30:00,42.88,42.9,42.83,42.86,26800.0,21.8401,21.8503,21.8147,21.8299,26800.0
2007-06-13 11:35:00,42.85,42.88,42.83,42.88,37000.0,21.8248,21.8401,21.8147,21.8401,37000.0
2007-06-13 11:40:00,42.92,42.92,42.88,42.91,10200.0,21.8605,21.8605,21.8401,21.8554,10200.0
2007-06-13 11:45:00,42.91,43.01,42.91,42.99,34200.0,21.8554,21.9063,21.8554,21.8962,34200.0
2007-06-13 11:50:00,42.99,43.04,42.99,43.02,36800.0,21.8962,21.9216,21.8962,21.9114,36800.0
2007-06-13 11:55:00,43.03,43.1,43.0,43.05,36000.0,21.9165,21.9522,21.9012,21.9267,36000.0
2007-06-13 12:00:00,43.05,43.1,42.99,43.01,21800.0,21.9267,21.9522,21.8962,21.9063,21800.0
2007-06-13 12:05:00,43.01,43.01,42.96,42.97,13000.0,21.9063,21.9063,21.8809,21.886,13000.0
2007-06-13 12:10:00,42.96,43.01,42.95,43.01,16400.0,21.8809,21.9063,21.8758,21.9063,16400.0
2007-06-13 12:15:00,43.01,43.01,42.99,42.99,12400.0,21.9063,21.9063,21.8962,21.8962,12400.0
2007-06-13 12:20:00,42.99,42.99,42.97,42.98,15800.0,21.8962,21.8962,21.886,21.8911,15800.0
2007-06-13 12:25:00,42.97,42.97,42.91,42.92,42400.0,21.886,21.886,21.8554,21.8605,42400.0
2007-06-13 12:30:00,42.92,42.97,42.92,42.96,81200.0,21.8605,21.886,21.8605,21.8809,81200.0
2007-06-13 12:35:00,42.96,43.03,42.94,42.95,22200.0,21.8809,21.9165,21.8707,21.8758,22200.0
2007-06-13 12:40:00,42.95,43.0,42.92,42.92,31800.0,21.8758,21.9012,21.8605,21.8605,31800.0
2007-06-13 12:45:00,42.92,42.95,42.92,42.95,87800.0,21.8605,21.8758,21.8605,21.8758,87800.0
2007-06-13 12:50:00,42.93,42.99,42.93,42.97,34400.0,21.8656,21.8962,21.8656,21.886,34400.0
2007-06-13 12:55:00,42.97,42.99,42.9,42.9,128400.0,21.886,21.8962,21.8503,21.8503,128400.0
2007-06-13 13:00:00,42.9,42.93,42.83,42.93,35200.0,21.8503,21.8656,21.8147,21.8656,35200.0
2007-06-13 13:05:00,42.91,42.94,42.85,42.85,47400.0,21.8554,21.8707,21.8248,21.8248,47400.0
2007-06-13 13:10:00,42.85,42.94,42.85,42.91,119200.0,21.8248,21.8707,21.8248,21.8554,119200.0
2007-06-13 13:15:00,42.91,42.96,42.85,42.95,127800.0,21.8554,21.8809,21.8248,21.8758,127800.0
2007-06-13 13:20:00,42.94,42.99,42.92,42.92,41800.0,21.8707,21.8962,21.8605,21.8605,41800.0
2007-06-13 13:25:00,42.92,42.94,42.92,42.93,16600.0,21.8605,21.8707,21.8605,21.8656,16600.0
2007-06-13 13:30:00,42.93,42.97,42.93,42.97,30800.0,21.8656,21.886,21.8656,21.886,30800.0
2007-06-13 13:35:00,42.96,43.04,42.94,43.02,91000.0,21.8809,21.9216,21.8707,21.9114,91000.0
2007-06-13 13:40:00,43.02,43.03,42.91,42.91,37000.0,21.9114,21.9165,21.8554,21.8554,37000.0
2007-06-13 13:45:00,42.92,42.99,42.92,42.98,11400.0,21.8605,21.8962,21.8605,21.8911,11400.0
2007-06-13 13:50:00,42.98,42.98,42.88,42.88,11800.0,21.8911,21.8911,21.8401,21.8401,11800.0
2007-06-13 13:55:00,42.88,43.0,42.85,43.0,23600.0,21.8401,21.9012,21.8248,21.9012,23600.0
2007-06-13 14:00:00,43.01,43.22,42.99,43.19,83000.0,21.9063,22.0133,21.8962,21.998,83000.0
2007-06-13 14:05:00,43.17,43.22,43.09,43.21,37200.0,21.9878,22.0133,21.9471,22.0082,37200.0
2007-06-13 14:10:00,43.2,43.32,43.17,43.26,47400.0,22.0031,22.0642,21.9878,22.0337,47400.0
2007-06-13 14:15:00,43.27,43.37,43.27,43.29,39800.0,22.0388,22.0897,22.0388,22.0489,39800.0
2007-06-13 14:20:00,43.27,43.37,43.26,43.32,34200.0,22.0388,22.0897,22.0337,22.0642,34200.0
2007-06-13 14:25:00,43.31,43.35,43.23,43.26,27600.0,22.0591,22.0795,22.0184,22.0337,27600.0
2007-06-13 14:30:00,43.27,43.29,43.24,43.28,28600.0,22.0388,22.0489,22.0235,22.0439,28600.0
2007-06-13 14:35:00,43.26,43.39,43.26,43.39,38400.0,22.0337,22.0999,22.0337,22.0999,38400.0
2007-06-13 14:40:00,43.39,43.42,43.34,43.35,34800.0,22.0999,22.1152,22.0744,22.0795,34800.0
2007-06-13 14:45:00,43.35,43.4,43.35,43.37,43200.0,22.0795,22.105,22.0795,22.0897,43200.0
2007-06-13 14:50:00,43.37,43.37,43.33,43.35,42600.0,22.0897,22.0897,22.0693,22.0795,42600.0
2007-06-13 14:55:00,43.35,43.44,43.34,43.44,46800.0,22.0795,22.1253,22.0744,22.1253,46800.0
2007-06-13 15:00:00,43.42,43.49,43.34,43.37,67200.0,22.1152,22.1508,22.0744,22.0897,67200.0
2007-06-13 15:05:00,43.37,43.4,43.3,43.37,41200.0,22.0897,22.105,22.054,22.0897,41200.0
2007-06-13 15:10:00,43.35,43.36,43.29,43.3,40200.0,22.0795,22.0846,22.0489,22.054,40200.0
2007-06-13 15:15:00,43.3,43.31,43.26,43.28,76800.0,22.054,22.0591,22.0337,22.0439,76800.0
2007-06-13 15:20:00,43.27,43.3,43.24,43.27,33800.0,22.0388,22.054,22.0235,22.0388,33800.0
2007-06-13 15:25:00,43.27,43.34,43.21,43.26,79200.0,22.0388,22.0744,22.0082,22.0337,79200.0
2007-06-13 15:30:00,43.26,43.31,43.24,43.24,56400.0,22.0337,22.0591,22.0235,22.0235,56400.0
2007-06-13 15:35:00,43.24,43.3,43.23,43.27,43000.0,22.0235,22.054,22.0184,22.0388,43000.0
2007-06-13 15:40:00,43.25,43.33,43.25,43.29,50000.0,22.0286,22.0693,22.0286,22.0489,50000.0
2007-06-13 15:45:00,43.29,43.33,43.24,43.29,36200.0,22.0489,22.0693,22.0235,22.0489,36200.0
2007-06-13 15:50:00,43.29,43.38,43.29,43.38,66800.0,22.0489,22.0948,22.0489,22.0948,66800.0
2007-06-13 15:55:00,43.38,43.43,43.35,43.37,56800.0,22.0948,22.1203,22.0795,22.0897,56800.0
2007-06-14 09:30:00,43.47,44.02,43.47,43.97,3400.0,22.1406,22.4208,22.1406,22.3953,3400.0
2007-06-14 09:35:00,43.95,43.95,43.69,43.83,151000.0,22.3851,22.3851,22.2527,22.324,151000.0
2007-06-14 09:40:00,43.83,43.94,43.81,43.87,63600.0,22.324,22.38,22.3138,22.3444,63600.0
2007-06-14 09:45:00,43.87,43.95,43.85,43.91,86800.0,22.3444,22.3851,22.3342,22.3647,86800.0
2007-06-14 09:50:00,43.91,43.99,43.88,43.92,74200.0,22.3647,22.4055,22.3495,22.3698,74200.0
2007-06-14 09:55:00,43.92,43.95,43.84,43.92,48600.0,22.3698,22.3851,22.3291,22.3698,48600.0
2007-06-14 10:00:00,43.92,43.95,43.86,43.92,54200.0,22.3698,22.3851,22.3393,22.3698,54200.0
2007-06-14 10:05:00,43.92,43.97,43.92,43.96,49800.0,22.3698,22.3953,22.3698,22.3902,49800.0
2007-06-14 10:10:00,43.96,43.97,43.88,43.96,53600.0,22.3902,22.3953,22.3495,22.3902,53600.0
2007-06-14 10:15:00,43.95,43.99,43.93,43.95,85400.0,22.3851,22.4055,22.3749,22.3851,85400.0
2007-06-14 10:20:00,43.96,44.0,43.95,43.96,67800.0,22.3902,22.4106,22.3851,22.3902,67800.0
2007-06-14 10:25:00,43.95,44.1,43.95,43.99,132200.0,22.3851,22.4615,22.3851,22.4055,132200.0
2007-06-14 10:30:00,43.99,44.04,43.98,44.0,53600.0,22.4055,22.4309,22.4004,22.4106,53600.0
2007-06-14 10:35:00,43.99,44.02,43.97,43.98,41400.0,22.4055,22.4208,22.3953,22.4004,41400.0
2007-06-14 10:40:00,43.99,44.14,43.96,43.99,94200.0,22.4055,22.4819,22.3902,22.4055,94200.0
2007-06-14 10:45:00,43.98,43.99,43.94,43.96,32400.0,22.4004,22.4055,22.38,22.3902,32400.0
2007-06-14 10:50:00,43.96,44.0,43.9,43.92,78000.0,22.3902,22.4106,22.3596,22.3698,78000.0
2007-06-14 10:55:00,43.9,43.98,43.9,43.98,41400.0,22.3596,22.4004,22.3596,22.4004,41400.0
2007-06-14 11:00:00,43.98,44.05,43.93,43.93,34200.0,22.4004,22.436,22.3749,22.3749,34200.0
2007-06-14 11:05:00,43.95,43.95,43.81,43.81,45800.0,22.3851,22.3851,22.3138,22.3138,45800.0
2007-06-14 11:10:00,43.81,43.81,43.74,43.78,68400.0,22.3138,22.3138,22.2781,22.2985,68400.0
2007-06-14 11:15:00,43.8,43.85,43.78,43.83,93800.0,22.3087,22.3342,22.2985,22.324,93800.0
2007-06-14 11:20:00,43.82,43.85,43.82,43.85,146200.0,22.3189,22.3342,22.3189,22.3342,146200.0
2007-06-14 11:25:00,43.84,43.93,43.76,43.91,244600.0,22.3291,22.3749,22.2883,22.3647,244600.0
2007-06-14 11:30:00,43.88,43.88,43.84,43.85,19800.0,22.3495,22.3495,22.3291,22.3342,19800.0
2007-06-14 11:35:00,43.85,43.85,43.84,43.85,44000.0,22.3342,22.3342,22.3291,22.3342,44000.0
2007-06-14 11:40:00,43.86,43.88,43.84,43.88,28400.0,22.3393,22.3495,22.3291,22.3495,28400.0
2007-06-14 11:45:00,43.88,43.9,43.83,43.85,51200.0,22.3495,22.3596,22.324,22.3342,51200.0
2007-06-14 11:50:00,43.85,43.91,43.75,43.75,142600.0,22.3342,22.3647,22.2832,22.2832,142600.0
2007-06-14 11:55:00,43.76,43.81,43.71,43.76,156400.0,22.2883,22.3138,22.2629,22.2883,156400.0
2007-06-14 12:00:00,43.78,43.84,43.77,43.81,33000.0,22.2985,22.3291,22.2934,22.3138,33000.0
2007-06-14 12:05:00,43.8,43.84,43.8,43.81,32600.0,22.3087,22.3291,22.3087,22.3138,32600.0
2007-06-14 12:10:00,43.8,43.85,43.8,43.84,62400.0,22.3087,22.3342,22.3087,22.3291,62400.0
2007-06-14 12:15:00,43.83,43.84,43.81,43.82,36400.0,22.324,22.3291,22.3138,22.3189,36400.0
2007-06-14 12:20:00,43.82,43.94,43.82,43.91,42000.0,22.3189,22.38,22.3189,22.3647,42000.0
2007-06-14 12:25:00,43.91,43.91,43.84,43.86,92800.0,22.3647,22.3647,22.3291,22.3393,92800.0
2007-06-14 12:30:00,43.87,43.89,43.84,43.86,39800.0,22.3444,22.3545,22.3291,22.3393,39800.0
2007-06-14 12:35:00,43.86,43.88,43.85,43.85,34400.0,22.3393,22.3495,22.3342,22.3342,34400.0
2007-06-14 12:40:00,43.85,43.86,43.81,43.82,94200.0,22.3342,22.3393,22.3138,22.3189,94200.0
2007-06-14 12:45:00,43.82,43.84,43.79,43.79,14400.0,22.3189,22.3291,22.3036,22.3036,14400.0
2007-06-14 12:50:00,43.79,43.79,43.75,43.76,8400.0,22.3036,22.3036,22.2832,22.2883,8400.0
2007-06-14 12:55:00,43.77,43.79,43.75,43.75,17000.0,22.2934,22.3036,22.2832,22.2832,17000.0
2007-06-14 13:00:00,43.75,43.77,43.75,43.77,10200.0,22.2832,22.2934,22.2832,22.2934,10200.0
2007-06-14 13:05:00,43.76,43.82,43.76,43.76,20400.0,22.2883,22.3189,22.2883,22.2883,20400.0
2007-06-14 13:10:00,43.76,43.77,43.75,43.76,13200.0,22.2883,22.2934,22.2832,22.2883,13200.0
2007-06-14 13:15:00,43.76,43.77,43.76,43.76,3600.0,22.2883,22.2934,22.2883,22.2883,3600.0
2007-06-14 13:20:00,43.76,43.76,43.73,43.74,20800.0,22.2883,22.2883,22.2731,22.2781,20800.0
2007-06-14 13:25:00,43.75,43.76,43.72,43.76,20400.0,22.2832,22.2883,22.268,22.2883,20400.0
2007-06-14 13:30:00,43.75,43.78,43.73,43.74,31400.0,22.2832,22.2985,22.2731,22.2781,31400.0
2007-06-14 13:35:00,43.75,43.76,43.71,43.76,16000.0,22.2832,22.2883,22.2629,22.2883,16000.0
2007-06-14 13:40:00,43.77,43.79,43.69,43.72,21600.0,22.2934,22.3036,22.2527,22.268,21600.0
2007-06-14 13:45:00,43.72,43.77,43.72,43.76,22200.0,22.268,22.2934,22.268,22.2883,22200.0
2007-06-14 13:50:00,43.76,43.76,43.73,43.74,55000.0,22.2883,22.2883,22.2731,22.2781,55000.0
2007-06-14 13:55:00,43.74,43.76,43.73,43.75,21000.0,22.2781,22.2883,22.2731,22.2832,21000.0
2007-06-14 14:00:00,43.75,43.77,43.69,43.69,39800.0,22.2832,22.2934,22.2527,22.2527,39800.0
2007-06-14 14:05:00,43.69,43.73,43.68,43.72,16000.0,22.2527,22.2731,22.2476,22.268,16000.0
2007-06-14 14:10:00,43.71,43.73,43.7,43.72,26000.0,22.2629,22.2731,22.2578,22.268,26000.0
2007-06-14 14:15:00,43.71,43.77,43.71,43.76,25800.0,22.2629,22.2934,22.2629,22.2883,25800.0
2007-06-14 14:20:00,43.77,43.77,43.73,43.76,16200.0,22.2934,22.2934,22.2731,22.2883,16200.0
2007-06-14 14:25:00,43.77,43.78,43.74,43.74,15800.0,22.2934,22.2985,22.2781,22.2781,15800.0
2007-06-14 14:30:00,43.74,43.82,43.74,43.8,35200.0,22.2781,22.3189,22.2781,22.3087,35200.0
2007-06-14 14:35:00,43.82,43.85,43.81,43.85,31000.0,22.3189,22.3342,22.3138,22.3342,31000.0
2007-06-14 14:40:00,43.85,43.85,43.78,43.8,22800.0,22.3342,22.3342,22.2985,22.3087,22800.0
2007-06-14 14:45:00,43.81,43.85,43.79,43.83,32800.0,22.3138,22.3342,22.3036,22.324,32800.0
2007-06-14 14:50:00,43.83,43.83,43.79,43.79,11400.0,22.324,22.324,22.3036,22.3036,11400.0
2007-06-14 14:55:00,43.79,43.85,43.77,43.84,25400.0,22.3036,22.3342,22.2934,22.3291,25400.0
2007-06-14 15:00:00,43.85,43.85,43.75,43.77,35600.0,22.3342,22.3342,22.2832,22.2934,35600.0
2007-06-14 15:05:00,43.77,43.84,43.76,43.84,21400.0,22.2934,22.3291,22.2883,22.3291,21400.0
2007-06-14 15:10:00,43.84,43.84,43.8,43.82,15000.0,22.3291,22.3291,22.3087,22.3189,15000.0
2007-06-14 15:15:00,43.82,43.82,43.77,43.77,13400.0,22.3189,22.3189,22.2934,22.2934,13400.0
2007-06-14 15:20:00,43.77,43.85,43.77,43.81,13400.0,22.2934,22.3342,22.2934,22.3138,13400.0
2007-06-14 15:25:00,43.82,43.82,43.76,43.76,20800.0,22.3189,22.3189,22.2883,22.2883,20800.0
2007-06-14 15:30:00,43.76,43.77,43.74,43.76,27800.0,22.2883,22.2934,22.2781,22.2883,27800.0
2007-06-14 15:35:00,43.76,43.81,43.76,43.81,19000.0,22.2883,22.3138,22.2883,22.3138,19000.0
2007-06-14 15:40:00,43.82,43.85,43.77,43.83,35000.0,22.3189,22.3342,22.2934,22.324,35000.0
2007-06-14 15:45:00,43.83,43.85,43.8,43.85,29000.0,22.324,22.3342,22.3087,22.3342,29000.0
2007-06-14 15:50:00,43.85,43.88,43.81,43.85,38800.0,22.3342,22.3495,22.3138,22.3342,38800.0
2007-06-14 15:55:00,43.84,43.87,43.79,43.85,77400.0,22.3291,22.3444,22.3036,22.3342,77400.0
2007-06-15 09:30:00,43.54,43.54,43.54,43.54,200.0,22.1763,22.1763,22.1763,22.1763,200.0
2007-06-15 09:35:00,44.3,44.5,44.26,44.38,529400.0,22.5634,22.6652,22.543,22.6041,529400.0
2007-06-15 09:40:00,44.38,44.4,44.2,44.37,62800.0,22.6041,22.6143,22.5124,22.599,62800.0
2007-06-15 09:45:00,44.35,44.45,44.27,44.44,33200.0,22.5888,22.6398,22.5481,22.6347,33200.0
2007-06-15 09:50:00,44.45,44.49,44.37,44.37,54400.0,22.6398,22.6601,22.599,22.599,54400.0
2007-06-15 09:55:00,44.37,44.4,44.35,44.37,41400.0,22.599,22.6143,22.5888,22.599,41400.0
2007-06-15 10:00:00,44.37,44.38,44.3,44.38,31400.0,22.599,22.6041,22.5634,22.6041,31400.0
2007-06-15 10:05:00,44.38,44.46,44.34,44.45,41400.0,22.6041,22.6449,22.5837,22.6398,41400.0
2007-06-15 10:10:00,44.45,44.6,44.44,44.58,47000.0,22.6398,22.7162,22.6347,22.706,47000.0
2007-06-15 10:15:00,44.58,44.59,44.49,44.49,48800.0,22.706,22.7111,22.6601,22.6601,48800.0
2007-06-15 10:20:00,44.49,44.52,44.42,44.43,31000.0,22.6601,22.6754,22.6245,22.6296,31000.0
2007-06-15 10:25:00,44.45,44.46,44.41,44.44,17400.0,22.6398,22.6449,22.6194,22.6347,17400.0
2007-06-15 10:30:00,44.44,44.5,44.43,44.43,73000.0,22.6347,22.6652,22.6296,22.6296,73000.0
2007-06-15 10:35:00,44.43,44.52,44.41,44.51,68000.0,22.6296,22.6754,22.6194,22.6703,68000.0
2007-06-15 10:40:00,44.49,44.49,44.37,44.41,30800.0,22.6601,22.6601,22.599,22.6194,30800.0
2007-06-15 10:45:00,44.44,44.49,44.43,44.45,31200.0,22.6347,22.6601,22.6296,22.6398,31200.0
2007-06-15 10:50:00,44.46,44.46,44.35,44.38,27600.0,22.6449,22.6449,22.5888,22.6041,27600.0
2007-06-15 10:55:00,44.38,44.4,44.35,44.38,21800.0,22.6041,22.6143,22.5888,22.6041,21800.0
2007-06-15 11:00:00,44.38,44.41,44.36,44.4,34400.0,22.6041,22.6194,22.5939,22.6143,34400.0
2007-06-15 11:05:00,44.4,44.41,44.35,44.35,44000.0,22.6143,22.6194,22.5888,22.5888,44000.0
2007-06-15 11:10:00,44.35,44.35,44.26,44.26,41600.0,22.5888,22.5888,22.543,22.543,41600.0
2007-06-15 11:15:00,44.26,44.3,44.24,44.24,17400.0,22.543,22.5634,22.5328,22.5328,17400.0
2007-06-15 11:20:00,44.24,44.29,44.22,44.24,42600.0,22.5328,22.5583,22.5226,22.5328,42600.0
2007-06-15 11:25:00,44.25,44.26,44.18,44.2,30600.0,22.5379,22.543,22.5023,22.5124,30600.0
2007-06-15 11:30:00,44.2,44.26,44.2,44.26,18600.0,22.5124,22.543,22.5124,22.543,18600.0
2007-06-15 11:35:00,44.27,44.34,44.27,44.32,9200.0,22.5481,22.5837,22.5481,22.5736,9200.0
2007-06-15 11:40:00,44.34,44.35,44.32,44.33,13400.0,22.5837,22.5888,22.5736,22.5787,13400.0
2007-06-15 11:45:00,44.33,44.36,44.31,44.36,14200.0,22.5787,22.5939,22.5685,22.5939,14200.0
2007-06-15 11:50:00,44.37,44.37,44.35,44.36,39200.0,22.599,22.599,22.5888,22.5939,39200.0
2007-06-15 11:55:00,44.37,44.41,44.35,44.38,26600.0,22.599,22.6194,22.5888,22.6041,26600.0
2007-06-15 12:00:00,44.4,44.41,44.38,44.4,16200.0,22.6143,22.6194,22.6041,22.6143,16200.0
2007-06-15 12:05:00,44.38,44.4,44.38,44.4,10600.0,22.6041,22.6143,22.6041,22.6143,10600.0
2007-06-15 12:10:00,44.39,44.39,44.3,44.34,18000.0,22.6092,22.6092,22.5634,22.5837,18000.0
2007-06-15 12:15:00,44.33,44.34,44.31,44.31,4800.0,22.5787,22.5837,22.5685,22.5685,4800.0
2007-06-15 12:20:00,44.31,44.32,44.3,44.31,15200.0,22.5685,22.5736,22.5634,22.5685,15200.0
2007-06-15 12:25:00,44.31,44.31,44.19,44.19,22600.0,22.5685,22.5685,22.5073,22.5073,22600.0
2007-06-15 12:30:00,44.19,44.22,44.19,44.22,31000.0,22.5073,22.5226,22.5073,22.5226,31000.0
2007-06-15 12:35:00,44.22,44.27,44.21,44.25,29000.0,22.5226,22.5481,22.5175,22.5379,29000.0
2007-06-15 12:40:00,44.26,44.26,44.24,44.24,8800.0,22.543,22.543,22.5328,22.5328,8800.0
2007-06-15 12:45:00,44.24,44.31,44.24,44.3,19000.0,22.5328,22.5685,22.5328,22.5634,19000.0
2007-06-15 12:50:00,44.29,44.29,44.24,44.25,15800.0,22.5583,22.5583,22.5328,22.5379,15800.0
2007-06-15 12:55:00,44.27,44.32,44.27,44.31,11000.0,22.5481,22.5736,22.5481,22.5685,11000.0
2007-06-15 13:00:00,44.32,44.32,44.27,44.28,25000.0,22.5736,22.5736,22.5481,22.5532,25000.0
2007-06-15 13:05:00,44.28,44.29,44.24,44.27,20800.0,22.5532,22.5583,22.5328,22.5481,20800.0
2007-06-15 13:10:00,44.27,44.32,44.27,44.28,16800.0,22.5481,22.5736,22.5481,22.5532,16800.0
2007-06-15 13:15:00,44.27,44.31,44.27,44.3,13000.0,22.5481,22.5685,22.5481,22.5634,13000.0
2007-06-15 13:20:00,44.29,44.3,44.26,44.29,27600.0,22.5583,22.5634,22.543,22.5583,27600.0
2007-06-15 13:25:00,44.28,44.3,44.24,44.29,15000.0,22.5532,22.5634,22.5328,22.5583,15000.0
2007-06-15 13:30:00,44.28,44.32,44.28,44.32,11200.0,22.5532,22.5736,22.5532,22.5736,11200.0
2007-06-15 13:35:00,44.32,44.32,44.31,44.32,11000.0,22.5736,22.5736,22.5685,22.5736,11000.0
2007-06-15 13:40:00,44.31,44.32,44.29,44.3,13000.0,22.5685,22.5736,22.5583,22.5634,13000.0
2007-06-15 13:45:00,44.29,44.32,44.29,44.3,35400.0,22.5583,22.5736,22.5583,22.5634,35400.0
2007-06-15 13:50:00,44.3,44.3,44.27,44.29,21800.0,22.5634,22.5634,22.5481,22.5583,21800.0
2007-06-15 13:55:00,44.28,44.3,44.27,44.29,5400.0,22.5532,22.5634,22.5481,22.5583,5400.0
2007-06-15 14:00:00,44.29,44.29,44.26,44.28,14000.0,22.5583,22.5583,22.543,22.5532,14000.0
2007-06-15 14:05:00,44.27,44.3,44.25,44.25,26000.0,22.5481,22.5634,22.5379,22.5379,26000.0
2007-06-15 14:10:00,44.26,44.29,44.24,44.27,30800.0,22.543,22.5583,22.5328,22.5481,30800.0
2007-06-15 14:15:00,44.27,44.31,44.24,44.3,46200.0,22.5481,22.5685,22.5328,22.5634,46200.0
2007-06-15 14:20:00,44.29,44.3,44.28,44.3,9000.0,22.5583,22.5634,22.5532,22.5634,9000.0
2007-06-15 14:25:00,44.3,44.32,44.3,44.31,20600.0,22.5634,22.5736,22.5634,22.5685,20600.0
2007-06-15 14:30:00,44.31,44.34,44.28,44.34,36800.0,22.5685,22.5837,22.5532,22.5837,36800.0
2007-06-15 14:35:00,44.35,44.35,44.31,44.33,11800.0,22.5888,22.5888,22.5685,22.5787,11800.0
2007-06-15 14:40:00,44.31,44.34,44.28,44.33,24200.0,22.5685,22.5837,22.5532,22.5787,24200.0
2007-06-15 14:45:00,44.32,44.4,44.31,44.37,37200.0,22.5736,22.6143,22.5685,22.599,37200.0
2007-06-15 14:50:00,44.37,44.4,44.35,44.4,25200.0,22.599,22.6143,22.5888,22.6143,25200.0
2007-06-15 14:55:00,44.4,44.45,44.38,44.44,33800.0,22.6143,22.6398,22.6041,22.6347,33800.0
2007-06-15 15:00:00,44.43,44.44,44.41,44.42,13600.0,22.6296,22.6347,22.6194,22.6245,13600.0
2007-06-15 15:05:00,44.42,44.43,44.38,44.39,19600.0,22.6245,22.6296,22.6041,22.6092,19600.0
2007-06-15 15:10:00,44.38,44.45,44.38,44.43,36800.0,22.6041,22.6398,22.6041,22.6296,36800.0
2007-06-15 15:15:00,44.42,44.52,44.42,44.52,65000.0,22.6245,22.6754,22.6245,22.6754,65000.0
2007-06-15 15:20:00,44.52,44.55,44.48,44.52,64400.0,22.6754,22.6907,22.6551,22.6754,64400.0
2007-06-15 15:25:00,44.52,44.52,44.47,44.48,25000.0,22.6754,22.6754,22.65,22.6551,25000.0
2007-06-15 15:30:00,44.48,44.49,44.44,44.45,36200.0,22.6551,22.6601,22.6347,22.6398,36200.0
2007-06-15 15:35:00,44.45,44.45,44.37,44.38,45400.0,22.6398,22.6398,22.599,22.6041,45400.0
2007-06-15 15:40:00,44.38,44.41,44.35,44.4,33200.0,22.6041,22.6194,22.5888,22.6143,33200.0
2007-06-15 15:45:00,44.41,44.46,44.39,44.41,39600.0,22.6194,22.6449,22.6092,22.6194,39600.0
2007-06-15 15:50:00,44.41,44.48,44.4,44.46,58800.0,22.6194,22.6551,22.6143,22.6449,58800.0
2007-06-15 15:55:00,44.47,44.47,44.38,44.38,44800.0,22.65,22.65,22.6041,22.6041,44800.0
2007-06-18 09:35:00,44.45,44.63,44.27,44.46,60400.0,22.6398,22.7315,22.5481,22.6449,60400.0
2007-06-18 09:40:00,44.43,44.44,44.27,44.33,18000.0,22.6296,22.6347,22.5481,22.5787,18000.0
2007-06-18 09:45:00,44.35,44.38,44.26,44.31,24000.0,22.5888,22.6041,22.543,22.5685,24000.0
2007-06-18 09:50:00,44.31,44.35,44.18,44.25,21400.0,22.5685,22.5888,22.5023,22.5379,21400.0
2007-06-18 09:55:00,44.27,44.27,44.19,44.23,29800.0,22.5481,22.5481,22.5073,22.5277,29800.0
2007-06-18 10:00:00,44.19,44.22,43.92,43.93,60400.0,22.5073,22.5226,22.3698,22.3749,60400.0
2007-06-18 10:05:00,43.95,43.99,43.77,43.79,52800.0,22.3851,22.4055,22.2934,22.3036,52800.0
2007-06-18 10:10:00,43.79,43.87,43.77,43.85,38000.0,22.3036,22.3444,22.2934,22.3342,38000.0
2007-06-18 10:15:00,43.86,43.87,43.73,43.74,40800.0,22.3393,22.3444,22.2731,22.2781,40800.0
2007-06-18 10:20:00,43.74,43.75,43.66,43.73,50400.0,22.2781,22.2832,22.2374,22.2731,50400.0
2007-06-18 10:25:00,43.73,43.86,43.71,43.85,59800.0,22.2731,22.3393,22.2629,22.3342,59800.0
2007-06-18 10:30:00,43.86,43.89,43.77,43.85,52200.0,22.3393,22.3545,22.2934,22.3342,52200.0
2007-06-18 10:35:00,43.84,43.86,43.79,43.83,25000.0,22.3291,22.3393,22.3036,22.324,25000.0
2007-06-18 10:40:00,43.84,43.91,43.83,43.88,20800.0,22.3291,22.3647,22.324,22.3495,20800.0
2007-06-18 10:45:00,43.88,43.92,43.88,43.92,14000.0,22.3495,22.3698,22.3495,22.3698,14000.0
2007-06-18 10:50:00,43.92,44.04,43.9,44.02,17600.0,22.3698,22.4309,22.3596,22.4208,17600.0
2007-06-18 10:55:00,44.02,44.07,44.02,44.05,14400.0,22.4208,22.4462,22.4208,22.436,14400.0
2007-06-18 11:00:00,44.07,44.07,44.0,44.02,36600.0,22.4462,22.4462,22.4106,22.4208,36600.0
2007-06-18 11:05:00,44.02,44.06,44.0,44.05,18000.0,22.4208,22.4411,22.4106,22.436,18000.0
2007-06-18 11:10:00,44.04,44.05,43.97,43.97,27200.0,22.4309,22.436,22.3953,22.3953,27200.0
2007-06-18 11:15:00,43.99,44.09,43.98,44.09,11200.0,22.4055,22.4564,22.4004,22.4564,11200.0
2007-06-18 11:20:00,44.09,44.17,44.07,44.08,25000.0,22.4564,22.4972,22.4462,22.4513,25000.0
2007-06-18 11:25:00,44.1,44.17,44.09,44.16,17200.0,22.4615,22.4972,22.4564,22.4921,17200.0
2007-06-18 11:30:00,44.16,44.16,44.14,44.16,12800.0,22.4921,22.4921,22.4819,22.4921,12800.0
2007-06-18 11:35:00,44.17,44.18,44.15,44.15,32600.0,22.4972,22.5023,22.487,22.487,32600.0
2007-06-18 11:40:00,44.16,44.25,44.16,44.23,13800.0,22.4921,22.5379,22.4921,22.5277,13800.0
2007-06-18 11:45:00,44.22,44.23,44.16,44.16,15400.0,22.5226,22.5277,22.4921,22.4921,15400.0
2007-06-18 11:50:00,44.15,44.19,44.15,44.19,6000.0,22.487,22.5073,22.487,22.5073,6000.0
2007-06-18 11:55:00,44.18,44.22,44.18,44.22,8800.0,22.5023,22.5226,22.5023,22.5226,8800.0
2007-06-18 12:00:00,44.22,44.24,44.19,44.22,31600.0,22.5226,22.5328,22.5073,22.5226,31600.0
2007-06-18 12:05:00,44.23,44.31,44.22,44.3,34800.0,22.5277,22.5685,22.5226,22.5634,34800.0
2007-06-18 12:10:00,44.3,44.3,44.24,44.25,86200.0,22.5634,22.5634,22.5328,22.5379,86200.0
2007-06-18 12:15:00,44.25,44.27,44.23,44.25,65400.0,22.5379,22.5481,22.5277,22.5379,65400.0
2007-06-18 12:20:00,44.25,44.27,44.24,44.24,59000.0,22.5379,22.5481,22.5328,22.5328,59000.0
2007-06-18 12:25:00,44.25,44.26,44.19,44.24,105600.0,22.5379,22.543,22.5073,22.5328,105600.0
2007-06-18 12:30:00,44.24,44.32,44.23,44.3,26200.0,22.5328,22.5736,22.5277,22.5634,26200.0
2007-06-18 12:35:00,44.31,44.32,44.27,44.3,12800.0,22.5685,22.5736,22.5481,22.5634,12800.0
2007-06-18 12:40:00,44.31,44.33,44.29,44.3,13400.0,22.5685,22.5787,22.5583,22.5634,13400.0
2007-06-18 12:45:00,44.29,44.3,44.25,44.26,36800.0,22.5583,22.5634,22.5379,22.543,36800.0
2007-06-18 12:50:00,44.26,44.3,44.24,44.27,10800.0,22.543,22.5634,22.5328,22.5481,10800.0
2007-06-18 12:55:00,44.27,44.29,44.27,44.27,9000.0,22.5481,22.5583,22.5481,22.5481,9000.0
2007-06-18 13:00:00,44.27,44.28,44.16,44.28,18800.0,22.5481,22.5532,22.4921,22.5532,18800.0
2007-06-18 13:05:00,44.27,44.29,44.26,44.27,42400.0,22.5481,22.5583,22.543,22.5481,42400.0
2007-06-18 13:10:00,44.26,44.27,44.19,44.27,24000.0,22.543,22.5481,22.5073,22.5481,24000.0
2007-06-18 13:15:00,44.27,44.33,44.24,44.27,27600.0,22.5481,22.5787,22.5328,22.5481,27600.0
2007-06-18 13:20:00,44.28,44.31,44.26,44.28,14400.0,22.5532,22.5685,22.543,22.5532,14400.0
2007-06-18 13:25:00,44.27,44.29,44.27,44.27,15200.0,22.5481,22.5583,22.5481,22.5481,15200.0
2007-06-18 13:30:00,44.28,44.32,44.27,44.31,24800.0,22.5532,22.5736,22.5481,22.5685,24800.0
2007-06-18 13:35:00,44.31,44.31,44.26,44.27,8000.0,22.5685,22.5685,22.543,22.5481,8000.0
2007-06-18 13:40:00,44.27,44.28,44.26,44.28,14000.0,22.5481,22.5532,22.543,22.5532,14000.0
2007-06-18 13:45:00,44.26,44.27,44.21,44.27,53000.0,22.543,22.5481,22.5175,22.5481,53000.0
2007-06-18 13:50:00,44.27,44.27,44.24,44.24,41800.0,22.5481,22.5481,22.5328,22.5328,41800.0
2007-06-18 13:55:00,44.24,44.25,44.21,44.21,35600.0,22.5328,22.5379,22.5175,22.5175,35600.0
2007-06-18 14:00:00,44.22,44.24,44.21,44.23,31200.0,22.5226,22.5328,22.5175,22.5277,31200.0
2007-06-18 14:05:00,44.24,44.25,44.21,44.24,119000.0,22.5328,22.5379,22.5175,22.5328,119000.0
2007-06-18 14:10:00,44.25,44.27,44.24,44.26,18600.0,22.5379,22.5481,22.5328,22.543,18600.0
2007-06-18 14:15:00,44.26,44.27,44.24,44.27,7400.0,22.543,22.5481,22.5328,22.5481,7400.0
2007-06-18 14:20:00,44.27,44.3,44.26,44.29,10800.0,22.5481,22.5634,22.543,22.5583,10800.0
2007-06-18 14:25:00,44.29,44.35,44.29,44.32,16600.0,22.5583,22.5888,22.5583,22.5736,16600.0
2007-06-18 14:30:00,44.32,44.32,44.27,44.27,8600.0,22.5736,22.5736,22.5481,22.5481,8600.0
2007-06-18 14:35:00,44.28,44.29,44.24,44.26,6800.0,22.5532,22.5583,22.5328,22.543,6800.0
2007-06-18 14:40:00,44.26,44.27,44.25,44.26,8200.0,22.543,22.5481,22.5379,22.543,8200.0
2007-06-18 14:45:00,44.27,44.28,44.26,44.27,5600.0,22.5481,22.5532,22.543,22.5481,5600.0
2007-06-18 14:50:00,44.27,44.28,44.25,44.25,14400.0,22.5481,22.5532,22.5379,22.5379,14400.0
2007-06-18 14:55:00,44.25,44.27,44.22,44.27,68800.0,22.5379,22.5481,22.5226,22.5481,68800.0
2007-06-18 15:00:00,44.27,44.29,44.26,44.28,23200.0,22.5481,22.5583,22.543,22.5532,23200.0
2007-06-18 15:05:00,44.29,44.29,44.25,44.26,18400.0,22.5583,22.5583,22.5379,22.543,18400.0
2007-06-18 15:10:00,44.27,44.27,44.22,44.26,13400.0,22.5481,22.5481,22.5226,22.543,13400.0
2007-06-18 15:15:00,44.24,44.25,44.22,44.24,20400.0,22.5328,22.5379,22.5226,22.5328,20400.0
2007-06-18 15:20:00,44.23,44.24,44.23,44.24,10800.0,22.5277,22.5328,22.5277,22.5328,10800.0
2007-06-18 15:25:00,44.24,44.25,44.18,44.19,106600.0,22.5328,22.5379,22.5023,22.5073,106600.0
2007-06-18 15:30:00,44.19,44.2,44.15,44.16,35200.0,22.5073,22.5124,22.487,22.4921,35200.0
2007-06-18 15:35:00,44.16,44.18,44.15,44.16,27000.0,22.4921,22.5023,22.487,22.4921,27000.0
2007-06-18 15:40:00,44.16,44.2,44.14,44.17,20000.0,22.4921,22.5124,22.4819,22.4972,20000.0
2007-06-18 15:45:00,44.17,44.19,44.14,44.18,49600.0,22.4972,22.5073,22.4819,22.5023,49600.0
2007-06-18 15:50:00,44.18,44.19,44.12,44.18,139600.0,22.5023,22.5073,22.4717,22.5023,139600.0
2007-06-18 15:55:00,44.18,44.2,44.1,44.1,119400.0,22.5023,22.5124,22.4615,22.4615,119400.0
2007-06-19 09:30:00,44.37,44.38,44.2,44.29,62600.0,22.599,22.6041,22.5124,22.5583,62600.0
2007-06-19 09:35:00,44.29,44.29,44.06,44.08,25000.0,22.5583,22.5583,22.4411,22.4513,25000.0
2007-06-19 09:40:00,44.09,44.26,44.08,44.17,63800.0,22.4564,22.543,22.4513,22.4972,63800.0
2007-06-19 09:45:00,44.18,44.22,44.15,44.19,106600.0,22.5023,22.5226,22.487,22.5073,106600.0
2007-06-19 09:50:00,44.19,44.35,44.16,44.35,51000.0,22.5073,22.5888,22.4921,22.5888,51000.0
2007-06-19 09:55:00,44.37,44.38,44.27,44.34,28400.0,22.599,22.6041,22.5481,22.5837,28400.0
2007-06-19 10:00:00,44.31,44.33,44.3,44.3,5200.0,22.5685,22.5787,22.5634,22.5634,5200.0
2007-06-19 10:05:00,44.31,44.32,44.27,44.27,11800.0,22.5685,22.5736,22.5481,22.5481,11800.0
2007-06-19 10:10:00,44.28,44.34,44.27,44.3,31600.0,22.5532,22.5837,22.5481,22.5634,31600.0
2007-06-19 10:15:00,44.28,44.33,44.27,44.29,19800.0,22.5532,22.5787,22.5481,22.5583,19800.0
2007-06-19 10:20:00,44.31,44.37,44.28,44.33,40200.0,22.5685,22.599,22.5532,22.5787,40200.0
2007-06-19 10:25:00,44.33,44.4,44.31,44.4,27000.0,22.5787,22.6143,22.5685,22.6143,27000.0
2007-06-19 10:30:00,44.4,44.52,44.34,44.52,67400.0,22.6143,22.6754,22.5837,22.6754,67400.0
2007-06-19 10:35:00,44.51,44.57,44.41,44.44,24600.0,22.6703,22.7009,22.6194,22.6347,24600.0
2007-06-19 10:40:00,44.44,44.44,44.36,44.41,33000.0,22.6347,22.6347,22.5939,22.6194,33000.0
2007-06-19 10:45:00,44.41,44.46,44.38,44.38,10800.0,22.6194,22.6449,22.6041,22.6041,10800.0
2007-06-19 10:50:00,44.38,44.44,44.37,44.42,13400.0,22.6041,22.6347,22.599,22.6245,13400.0
2007-06-19 10:55:00,44.42,44.46,44.37,44.37,11600.0,22.6245,22.6449,22.599,22.599,11600.0
2007-06-19 11:00:00,44.39,44.4,44.33,44.33,10200.0,22.6092,22.6143,22.5787,22.5787,10200.0
2007-06-19 11:05:00,44.31,44.37,44.3,44.36,17400.0,22.5685,22.599,22.5634,22.5939,17400.0
2007-06-19 11:10:00,44.35,44.46,44.35,44.45,14200.0,22.5888,22.6449,22.5888,22.6398,14200.0
2007-06-19 11:15:00,44.46,44.48,44.41,44.43,15800.0,22.6449,22.6551,22.6194,22.6296,15800.0
2007-06-19 11:20:00,44.41,44.42,44.41,44.41,6000.0,22.6194,22.6245,22.6194,22.6194,6000.0
2007-06-19 11:25:00,44.41,44.41,44.29,44.31,8400.0,22.6194,22.6194,22.5583,22.5685,8400.0
2007-06-19 11:30:00,44.31,44.31,44.27,44.3,11800.0,22.5685,22.5685,22.5481,22.5634,11800.0
2007-06-19 11:35:00,44.3,44.33,44.28,44.29,14800.0,22.5634,22.5787,22.5532,22.5583,14800.0
2007-06-19 11:40:00,44.29,44.3,44.27,44.29,18400.0,22.5583,22.5634,22.5481,22.5583,18400.0
2007-06-19 11:45:00,44.29,44.32,44.28,44.32,6400.0,22.5583,22.5736,22.5532,22.5736,6400.0
2007-06-19 11:50:00,44.32,44.46,44.3,44.46,22400.0,22.5736,22.6449,22.5634,22.6449,22400.0
2007-06-19 11:55:00,44.45,44.46,44.41,44.44,13000.0,22.6398,22.6449,22.6194,22.6347,13000.0
2007-06-19 12:00:00,44.45,44.49,44.45,44.49,23600.0,22.6398,22.6601,22.6398,22.6601,23600.0
2007-06-19 12:05:00,44.5,44.6,44.5,44.59,20600.0,22.6652,22.7162,22.6652,22.7111,20600.0
2007-06-19 12:10:00,44.59,44.6,44.46,44.54,48400.0,22.7111,22.7162,22.6449,22.6856,48400.0
2007-06-19 12:15:00,44.54,44.57,44.47,44.47,12800.0,22.6856,22.7009,22.65,22.65,12800.0
2007-06-19 12:20:00,44.47,44.47,44.41,44.41,12800.0,22.65,22.65,22.6194,22.6194,12800.0
2007-06-19 12:25:00,44.4,44.42,44.39,44.42,9800.0,22.6143,22.6245,22.6092,22.6245,9800.0
2007-06-19 12:30:00,44.42,44.47,44.39,44.47,13600.0,22.6245,22.65,22.6092,22.65,13600.0
2007-06-19 12:35:00,44.47,44.56,44.47,44.54,12800.0,22.65,22.6958,22.65,22.6856,12800.0
2007-06-19 12:40:00,44.55,44.57,44.55,44.56,7800.0,22.6907,22.7009,22.6907,22.6958,7800.0
2007-06-19 12:45:00,44.56,44.6,44.55,44.56,16400.0,22.6958,22.7162,22.6907,22.6958,16400.0
2007-06-19 12:50:00,44.57,44.58,44.55,44.56,18200.0,22.7009,22.706,22.6907,22.6958,18200.0
2007-06-19 12:55:00,44.56,44.56,44.55,44.55,7400.0,22.6958,22.6958,22.6907,22.6907,7400.0
2007-06-19 13:00:00,44.56,44.56,44.43,44.44,17000.0,22.6958,22.6958,22.6296,22.6347,17000.0
2007-06-19 13:05:00,44.45,44.45,44.35,44.35,26600.0,22.6398,22.6398,22.5888,22.5888,26600.0
2007-06-19 13:10:00,44.35,44.35,44.31,44.32,12600.0,22.5888,22.5888,22.5685,22.5736,12600.0
2007-06-19 13:15:00,44.32,44.35,44.32,44.33,11600.0,22.5736,22.5888,22.5736,22.5787,11600.0
2007-06-19 13:20:00,44.33,44.47,44.33,44.41,29200.0,22.5787,22.65,22.5787,22.6194,29200.0
2007-06-19 13:25:00,44.41,44.41,44.34,44.35,8600.0,22.6194,22.6194,22.5837,22.5888,8600.0
2007-06-19 13:30:00,44.35,44.37,44.33,44.34,21000.0,22.5888,22.599,22.5787,22.5837,21000.0
2007-06-19 13:35:00,44.34,44.34,44.27,44.31,38200.0,22.5837,22.5837,22.5481,22.5685,38200.0
2007-06-19 13:40:00,44.31,44.35,44.31,44.32,19400.0,22.5685,22.5888,22.5685,22.5736,19400.0
2007-06-19 13:45:00,44.34,44.37,44.33,44.37,19200.0,22.5837,22.599,22.5787,22.599,19200.0
2007-06-19 13:50:00,44.37,44.38,44.35,44.36,14200.0,22.599,22.6041,22.5888,22.5939,14200.0
2007-06-19 13:55:00,44.37,44.38,44.32,44.32,12200.0,22.599,22.6041,22.5736,22.5736,12200.0
2007-06-19 14:00:00,44.32,44.32,44.25,44.26,35400.0,22.5736,22.5736,22.5379,22.543,35400.0
2007-06-19 14:05:00,44.27,44.3,44.24,44.27,22400.0,22.5481,22.5634,22.5328,22.5481,22400.0
2007-06-19 14:10:00,44.27,44.35,44.27,44.35,8000.0,22.5481,22.5888,22.5481,22.5888,8000.0
2007-06-19 14:15:00,44.35,44.35,44.34,44.35,14000.0,22.5888,22.5888,22.5837,22.5888,14000.0
2007-06-19 14:20:00,44.33,44.33,44.19,44.22,30200.0,22.5787,22.5787,22.5073,22.5226,30200.0
2007-06-19 14:25:00,44.23,44.23,44.16,44.17,31800.0,22.5277,22.5277,22.4921,22.4972,31800.0
2007-06-19 14:30:00,44.19,44.2,44.08,44.17,49400.0,22.5073,22.5124,22.4513,22.4972,49400.0
2007-06-19 14:35:00,44.16,44.21,44.14,44.2,22000.0,22.4921,22.5175,22.4819,22.5124,22000.0
2007-06-19 14:40:00,44.22,44.23,44.18,44.18,12600.0,22.5226,22.5277,22.5023,22.5023,12600.0
2007-06-19 14:45:00,44.18,44.2,44.17,44.19,5800.0,22.5023,22.5124,22.4972,22.5073,5800.0
2007-06-19 14:50:00,44.18,44.19,44.15,44.17,18000.0,22.5023,22.5073,22.487,22.4972,18000.0
2007-06-19 14:55:00,44.19,44.21,44.19,44.21,20200.0,22.5073,22.5175,22.5073,22.5175,20200.0
2007-06-19 15:00:00,44.21,44.23,44.16,44.2,25400.0,22.5175,22.5277,22.4921,22.5124,25400.0
2007-06-19 15:05:00,44.2,44.3,44.19,44.3,30600.0,22.5124,22.5634,22.5073,22.5634,30600.0
2007-06-19 15:10:00,44.31,44.34,44.29,44.34,35400.0,22.5685,22.5837,22.5583,22.5837,35400.0
2007-06-19 15:15:00,44.34,44.44,44.34,44.42,55200.0,22.5837,22.6347,22.5837,22.6245,55200.0
2007-06-19 15:20:00,44.42,44.46,44.38,44.38,36800.0,22.6245,22.6449,22.6041,22.6041,36800.0
2007-06-19 15:25:00,44.38,44.44,44.38,44.43,33200.0,22.6041,22.6347,22.6041,22.6296,33200.0
2007-06-19 15:30:00,44.43,44.5,44.41,44.48,25000.0,22.6296,22.6652,22.6194,22.6551,25000.0
2007-06-19 15:35:00,44.49,44.49,44.43,44.43,27400.0,22.6601,22.6601,22.6296,22.6296,27400.0
2007-06-19 15:40:00,44.43,44.49,44.43,44.47,41800.0,22.6296,22.6601,22.6296,22.65,41800.0
2007-06-19 15:45:00,44.47,44.5,44.47,44.5,26600.0,22.65,22.6652,22.65,22.6652,26600.0
2007-06-19 15:50:00,44.5,44.51,44.47,44.47,32800.0,22.6652,22.6703,22.65,22.65,32800.0
2007-06-19 15:55:00,44.47,44.54,44.42,44.49,46800.0,22.65,22.6856,22.6245,22.6601,46800.0
2007-06-20 09:30:00,44.5,44.71,44.4,44.69,47600.0,22.6652,22.7722,22.6143,22.762,47600.0
2007-06-20 09:35:00,44.7,44.77,44.54,44.57,13200.0,22.7671,22.8028,22.6856,22.7009,13200.0
2007-06-20 09:40:00,44.56,44.58,44.44,44.48,24200.0,22.6958,22.706,22.6347,22.6551,24200.0
2007-06-20 09:45:00,44.45,44.48,44.26,44.26,39200.0,22.6398,22.6551,22.543,22.543,39200.0
2007-06-20 09:50:00,44.26,44.38,44.25,44.38,18000.0,22.543,22.6041,22.5379,22.6041,18000.0
2007-06-20 09:55:00,44.36,44.38,44.24,44.25,34600.0,22.5939,22.6041,22.5328,22.5379,34600.0
2007-06-20 10:00:00,44.25,44.35,44.18,44.33,56000.0,22.5379,22.5888,22.5023,22.5787,56000.0
2007-06-20 10:05:00,44.33,44.4,44.32,44.37,17800.0,22.5787,22.6143,22.5736,22.599,17800.0
2007-06-20 10:10:00,44.35,44.38,44.33,44.33,20400.0,22.5888,22.6041,22.5787,22.5787,20400.0
2007-06-20 10:15:00,44.33,44.39,44.33,44.39,17800.0,22.5787,22.6092,22.5787,22.6092,17800.0
2007-06-20 10:20:00,44.38,44.49,44.35,44.42,46800.0,22.6041,22.6601,22.5888,22.6245,46800.0
2007-06-20 10:25:00,44.42,44.49,44.38,44.47,29400.0,22.6245,22.6601,22.6041,22.65,29400.0
2007-06-20 10:30:00,44.47,44.58,44.4,44.45,54600.0,22.65,22.706,22.6143,22.6398,54600.0
2007-06-20 10:35:00,44.45,44.55,44.41,44.52,42400.0,22.6398,22.6907,22.6194,22.6754,42400.0
2007-06-20 10:40:00,44.52,44.55,44.48,44.54,20600.0,22.6754,22.6907,22.6551,22.6856,20600.0
2007-06-20 10:45:00,44.53,44.53,44.45,44.46,6600.0,22.6805,22.6805,22.6398,22.6449,6600.0
2007-06-20 10:50:00,44.45,44.45,44.33,44.33,31800.0,22.6398,22.6398,22.5787,22.5787,31800.0
2007-06-20 10:55:00,44.34,44.44,44.33,44.42,30000.0,22.5837,22.6347,22.5787,22.6245,30000.0
2007-06-20 11:00:00,44.41,44.41,44.33,44.33,12800.0,22.6194,22.6194,22.5787,22.5787,12800.0
2007-06-20 11:05:00,44.33,44.33,44.3,44.31,43000.0,22.5787,22.5787,22.5634,22.5685,43000.0
2007-06-20 11:10:00,44.31,44.33,44.24,44.27,31200.0,22.5685,22.5787,22.5328,22.5481,31200.0
2007-06-20 11:15:00,44.3,44.3,44.27,44.28,5400.0,22.5634,22.5634,22.5481,22.5532,5400.0
2007-06-20 11:20:00,44.27,44.3,44.24,44.25,12600.0,22.5481,22.5634,22.5328,22.5379,12600.0
2007-06-20 11:25:00,44.24,44.33,44.24,44.27,14400.0,22.5328,22.5787,22.5328,22.5481,14400.0
2007-06-20 11:30:00,44.27,44.32,44.25,44.25,12800.0,22.5481,22.5736,22.5379,22.5379,12800.0
2007-06-20 11:35:00,44.26,44.26,44.2,44.2,45200.0,22.543,22.543,22.5124,22.5124,45200.0
2007-06-20 11:40:00,44.2,44.22,44.17,44.2,21000.0,22.5124,22.5226,22.4972,22.5124,21000.0
2007-06-20 11:45:00,44.22,44.22,44.12,44.15,34800.0,22.5226,22.5226,22.4717,22.487,34800.0
2007-06-20 11:50:00,44.13,44.16,44.1,44.12,13600.0,22.4768,22.4921,22.4615,22.4717,13600.0
2007-06-20 11:55:00,44.14,44.14,43.99,44.1,21800.0,22.4819,22.4819,22.4055,22.4615,21800.0
2007-06-20 12:00:00,44.1,44.13,44.05,44.08,41000.0,22.4615,22.4768,22.436,22.4513,41000.0
2007-06-20 12:05:00,44.06,44.08,43.9,43.91,38400.0,22.4411,22.4513,22.3596,22.3647,38400.0
2007-06-20 12:10:00,43.91,43.99,43.9,43.98,13000.0,22.3647,22.4055,22.3596,22.4004,13000.0
2007-06-20 12:15:00,44.01,44.06,44.01,44.02,10400.0,22.4157,22.4411,22.4157,22.4208,10400.0
2007-06-20 12:20:00,44.05,44.05,44.01,44.01,21200.0,22.436,22.436,22.4157,22.4157,21200.0
2007-06-20 12:25:00,44.01,44.05,43.98,43.98,12400.0,22.4157,22.436,22.4004,22.4004,12400.0
2007-06-20 12:30:00,43.98,43.99,43.94,43.94,37000.0,22.4004,22.4055,22.38,22.38,37000.0
2007-06-20 12:35:00,43.94,43.97,43.94,43.96,7800.0,22.38,22.3953,22.38,22.3902,7800.0
2007-06-20 12:40:00,43.95,43.98,43.94,43.97,5800.0,22.3851,22.4004,22.38,22.3953,5800.0
2007-06-20 12:45:00,43.96,43.99,43.96,43.99,5400.0,22.3902,22.4055,22.3902,22.4055,5400.0
2007-06-20 12:50:00,43.99,44.1,43.99,44.09,17600.0,22.4055,22.4615,22.4055,22.4564,17600.0
2007-06-20 12:55:00,44.09,44.09,44.05,44.07,7000.0,22.4564,22.4564,22.436,22.4462,7000.0
2007-06-20 13:00:00,44.06,44.07,44.04,44.04,6400.0,22.4411,22.4462,22.4309,22.4309,6400.0
2007-06-20 13:05:00,44.05,44.05,43.95,43.95,17600.0,22.436,22.436,22.3851,22.3851,17600.0
2007-06-20 13:10:00,43.93,43.93,43.79,43.79,37000.0,22.3749,22.3749,22.3036,22.3036,37000.0
2007-06-20 13:15:00,43.81,43.87,43.77,43.87,23200.0,22.3138,22.3444,22.2934,22.3444,23200.0
2007-06-20 13:20:00,43.87,43.9,43.74,43.77,32800.0,22.3444,22.3596,22.2781,22.2934,32800.0
2007-06-20 13:25:00,43.79,43.88,43.79,43.88,23000.0,22.3036,22.3495,22.3036,22.3495,23000.0
2007-06-20 13:30:00,43.88,43.92,43.88,43.9,4600.0,22.3495,22.3698,22.3495,22.3596,4600.0
2007-06-20 13:35:00,43.9,43.92,43.88,43.88,15000.0,22.3596,22.3698,22.3495,22.3495,15000.0
2007-06-20 13:40:00,43.87,43.9,43.76,43.79,12400.0,22.3444,22.3596,22.2883,22.3036,12400.0
2007-06-20 13:45:00,43.83,43.87,43.82,43.85,11200.0,22.324,22.3444,22.3189,22.3342,11200.0
2007-06-20 13:50:00,43.86,43.9,43.86,43.87,20400.0,22.3393,22.3596,22.3393,22.3444,20400.0
2007-06-20 13:55:00,43.87,43.87,43.75,43.77,21800.0,22.3444,22.3444,22.2832,22.2934,21800.0
2007-06-20 14:00:00,43.77,43.85,43.76,43.85,9000.0,22.2934,22.3342,22.2883,22.3342,9000.0
2007-06-20 14:05:00,43.84,44.01,43.83,43.99,15800.0,22.3291,22.4157,22.324,22.4055,15800.0
2007-06-20 14:10:00,43.99,43.99,43.91,43.94,26600.0,22.4055,22.4055,22.3647,22.38,26600.0
2007-06-20 14:15:00,43.93,43.96,43.9,43.9,11800.0,22.3749,22.3902,22.3596,22.3596,11800.0
2007-06-20 14:20:00,43.9,43.91,43.76,43.81,51400.0,22.3596,22.3647,22.2883,22.3138,51400.0
2007-06-20 14:25:00,43.81,43.84,43.71,43.79,30400.0,22.3138,22.3291,22.2629,22.3036,30400.0
2007-06-20 14:30:00,43.77,43.8,43.76,43.77,18400.0,22.2934,22.3087,22.2883,22.2934,18400.0
2007-06-20 14:35:00,43.77,43.8,43.64,43.65,29400.0,22.2934,22.3087,22.2272,22.2323,29400.0
2007-06-20 14:40:00,43.64,43.75,43.64,43.71,36000.0,22.2272,22.2832,22.2272,22.2629,36000.0
2007-06-20 14:45:00,43.71,43.77,43.65,43.73,39400.0,22.2629,22.2934,22.2323,22.2731,39400.0
2007-06-20 14:50:00,43.72,43.81,43.72,43.81,13200.0,22.268,22.3138,22.268,22.3138,13200.0
2007-06-20 14:55:00,43.79,43.79,43.73,43.77,8400.0,22.3036,22.3036,22.2731,22.2934,8400.0
2007-06-20 15:00:00,43.76,43.79,43.62,43.63,23800.0,22.2883,22.3036,22.217,22.2221,23800.0
2007-06-20 15:05:00,43.62,43.72,43.6,43.63,28400.0,22.217,22.268,22.2068,22.2221,28400.0
2007-06-20 15:10:00,43.65,43.65,43.53,43.55,24000.0,22.2323,22.2323,22.1712,22.1814,24000.0
2007-06-20 15:15:00,43.58,43.62,43.56,43.59,25200.0,22.1967,22.217,22.1865,22.2017,25200.0
2007-06-20 15:20:00,43.59,43.6,43.51,43.54,35800.0,22.2017,22.2068,22.161,22.1763,35800.0
2007-06-20 15:25:00,43.54,43.63,43.5,43.58,36200.0,22.1763,22.2221,22.1559,22.1967,36200.0
2007-06-20 15:30:00,43.59,43.6,43.45,43.51,30600.0,22.2017,22.2068,22.1304,22.161,30600.0
2007-06-20 15:35:00,43.49,43.56,43.42,43.46,58600.0,22.1508,22.1865,22.1152,22.1355,58600.0
2007-06-20 15:40:00,43.46,43.51,43.39,43.5,49000.0,22.1355,22.161,22.0999,22.1559,49000.0
2007-06-20 15:45:00,43.48,43.48,43.31,43.33,56200.0,22.1457,22.1457,22.0591,22.0693,56200.0
2007-06-20 15:50:00,43.31,43.35,43.28,43.32,55400.0,22.0591,22.0795,22.0439,22.0642,55400.0
2007-06-20 15:55:00,43.32,43.32,43.2,43.2,84000.0,22.0642,22.0642,22.0031,22.0031,84000.0
2007-06-21 09:30:00,43.0,43.24,43.0,43.18,52600.0,21.9012,22.0235,21.9012,21.9929,52600.0
2007-06-21 09:35:00,43.21,43.23,43.03,43.07,50000.0,22.0082,22.0184,21.9165,21.9369,50000.0
2007-06-21 09:40:00,43.07,43.09,42.93,43.07,63600.0,21.9369,21.9471,21.8656,21.9369,63600.0
2007-06-21 09:45:00,43.05,43.13,43.01,43.09,39000.0,21.9267,21.9675,21.9063,21.9471,39000.0
2007-06-21 09:50:00,43.08,43.2,43.07,43.13,32800.0,21.942,22.0031,21.9369,21.9675,32800.0
2007-06-21 09:55:00,43.13,43.19,42.98,43.02,56200.0,21.9675,21.998,21.8911,21.9114,56200.0
2007-06-21 10:00:00,43.02,43.22,42.98,43.22,66600.0,21.9114,22.0133,21.8911,22.0133,66600.0
2007-06-21 10:05:00,43.19,43.3,43.13,43.21,73200.0,21.998,22.054,21.9675,22.0082,73200.0
2007-06-21 10:10:00,43.19,43.24,43.15,43.2,37600.0,21.998,22.0235,21.9776,22.0031,37600.0
2007-06-21 10:15:00,43.22,43.58,43.22,43.58,74800.0,22.0133,22.1967,22.0133,22.1967,74800.0
2007-06-21 10:20:00,43.59,43.62,43.55,43.6,72200.0,22.2017,22.217,22.1814,22.2068,72200.0
2007-06-21 10:25:00,43.58,43.67,43.58,43.65,45400.0,22.1967,22.2425,22.1967,22.2323,45400.0
2007-06-21 10:30:00,43.67,43.7,43.54,43.66,78000.0,22.2425,22.2578,22.1763,22.2374,78000.0
2007-06-21 10:35:00,43.63,43.7,43.6,43.68,40000.0,22.2221,22.2578,22.2068,22.2476,40000.0
2007-06-21 10:40:00,43.68,43.79,43.67,43.72,62000.0,22.2476,22.3036,22.2425,22.268,62000.0
2007-06-21 10:45:00,43.72,43.77,43.66,43.74,22800.0,22.268,22.2934,22.2374,22.2781,22800.0
2007-06-21 10:50:00,43.76,43.97,43.72,43.93,48000.0,22.2883,22.3953,22.268,22.3749,48000.0
2007-06-21 10:55:00,43.93,44.0,43.93,44.0,54600.0,22.3749,22.4106,22.3749,22.4106,54600.0
2007-06-21 11:00:00,44.0,44.1,43.93,44.1,79000.0,22.4106,22.4615,22.3749,22.4615,79000.0
2007-06-21 11:05:00,44.09,44.1,43.99,44.02,37000.0,22.4564,22.4615,22.4055,22.4208,37000.0
2007-06-21 11:10:00,44.02,44.04,43.99,43.99,22800.0,22.4208,22.4309,22.4055,22.4055,22800.0
2007-06-21 11:15:00,43.99,44.1,43.98,44.08,34800.0,22.4055,22.4615,22.4004,22.4513,34800.0
2007-06-21 11:20:00,44.08,44.08,44.0,44.0,28000.0,22.4513,22.4513,22.4106,22.4106,28000.0
2007-06-21 11:25:00,44.02,44.02,43.93,43.95,25400.0,22.4208,22.4208,22.3749,22.3851,25400.0
2007-06-21 11:30:00,43.96,43.97,43.85,43.94,30600.0,22.3902,22.3953,22.3342,22.38,30600.0
2007-06-21 11:35:00,43.94,43.94,43.77,43.82,50800.0,22.38,22.38,22.2934,22.3189,50800.0
2007-06-21 11:40:00,43.79,43.82,43.73,43.74,31200.0,22.3036,22.3189,22.2731,22.2781,31200.0
2007-06-21 11:45:00,43.75,43.81,43.74,43.74,41400.0,22.2832,22.3138,22.2781,22.2781,41400.0
2007-06-21 11:50:00,43.77,43.77,43.7,43.74,64400.0,22.2934,22.2934,22.2578,22.2781,64400.0
2007-06-21 11:55:00,43.73,43.78,43.71,43.75,33600.0,22.2731,22.2985,22.2629,22.2832,33600.0
2007-06-21 12:00:00,43.77,43.89,43.76,43.83,50200.0,22.2934,22.3545,22.2883,22.324,50200.0
2007-06-21 12:05:00,43.82,43.84,43.74,43.74,44000.0,22.3189,22.3291,22.2781,22.2781,44000.0
2007-06-21 12:10:00,43.75,43.8,43.74,43.74,12000.0,22.2832,22.3087,22.2781,22.2781,12000.0
2007-06-21 12:15:00,43.74,43.75,43.68,43.68,33800.0,22.2781,22.2832,22.2476,22.2476,33800.0
2007-06-21 12:20:00,43.68,43.68,43.54,43.62,42000.0,22.2476,22.2476,22.1763,22.217,42000.0
2007-06-21 12:25:00,43.61,43.63,43.56,43.62,32000.0,22.2119,22.2221,22.1865,22.217,32000.0
2007-06-21 12:30:00,43.64,43.66,43.53,43.57,37600.0,22.2272,22.2374,22.1712,22.1916,37600.0
2007-06-21 12:35:00,43.56,43.56,43.49,43.52,33600.0,22.1865,22.1865,22.1508,22.1661,33600.0
2007-06-21 12:40:00,43.51,43.6,43.48,43.6,32800.0,22.161,22.2068,22.1457,22.2068,32800.0
2007-06-21 12:45:00,43.6,43.67,43.59,43.66,69600.0,22.2068,22.2425,22.2017,22.2374,69600.0
2007-06-21 12:50:00,43.63,43.68,43.62,43.62,80600.0,22.2221,22.2476,22.217,22.217,80600.0
2007-06-21 12:55:00,43.62,43.66,43.59,43.63,56800.0,22.217,22.2374,22.2017,22.2221,56800.0
2007-06-21 13:00:00,43.65,43.68,43.63,43.66,64200.0,22.2323,22.2476,22.2221,22.2374,64200.0
2007-06-21 13:05:00,43.65,43.71,43.63,43.7,42200.0,22.2323,22.2629,22.2221,22.2578,42200.0
2007-06-21 13:10:00,43.71,43.76,43.71,43.72,34600.0,22.2629,22.2883,22.2629,22.268,34600.0
2007-06-21 13:15:00,43.72,43.76,43.72,43.74,31600.0,22.268,22.2883,22.268,22.2781,31600.0
2007-06-21 13:20:00,43.74,43.75,43.65,43.66,37000.0,22.2781,22.2832,22.2323,22.2374,37000.0
2007-06-21 13:25:00,43.66,43.66,43.63,43.65,43200.0,22.2374,22.2374,22.2221,22.2323,43200.0
2007-06-21 13:30:00,43.65,43.7,43.65,43.65,153000.0,22.2323,22.2578,22.2323,22.2323,153000.0
2007-06-21 13:35:00,43.65,43.7,43.64,43.65,100200.0,22.2323,22.2578,22.2272,22.2323,100200.0
2007-06-21 13:40:00,43.65,43.65,43.63,43.65,40200.0,22.2323,22.2323,22.2221,22.2323,40200.0
2007-06-21 13:45:00,43.65,43.69,43.61,43.65,105000.0,22.2323,22.2527,22.2119,22.2323,105000.0
2007-06-21 13:50:00,43.65,43.69,43.6,43.63,31600.0,22.2323,22.2527,22.2068,22.2221,31600.0
2007-06-21 13:55:00,43.64,43.71,43.63,43.7,60400.0,22.2272,22.2629,22.2221,22.2578,60400.0
2007-06-21 14:00:00,43.68,43.7,43.61,43.63,65400.0,22.2476,22.2578,22.2119,22.2221,65400.0
2007-06-21 14:05:00,43.62,43.64,43.58,43.6,23600.0,22.217,22.2272,22.1967,22.2068,23600.0
2007-06-21 14:10:00,43.6,43.62,43.58,43.6,10400.0,22.2068,22.217,22.1967,22.2068,10400.0
2007-06-21 14:15:00,43.61,43.64,43.6,43.62,28600.0,22.2119,22.2272,22.2068,22.217,28600.0
2007-06-21 14:20:00,43.62,43.62,43.58,43.59,7600.0,22.217,22.217,22.1967,22.2017,7600.0
2007-06-21 14:25:00,43.6,43.61,43.52,43.54,22400.0,22.2068,22.2119,22.1661,22.1763,22400.0
2007-06-21 14:30:00,43.55,43.57,43.49,43.51,36800.0,22.1814,22.1916,22.1508,22.161,36800.0
2007-06-21 14:35:00,43.5,43.55,43.48,43.48,29600.0,22.1559,22.1814,22.1457,22.1457,29600.0
2007-06-21 14:40:00,43.5,43.57,43.48,43.5,19000.0,22.1559,22.1916,22.1457,22.1559,19000.0
2007-06-21 14:45:00,43.49,43.5,43.35,43.37,105400.0,22.1508,22.1559,22.0795,22.0897,105400.0
2007-06-21 14:50:00,43.37,43.44,43.34,43.35,83000.0,22.0897,22.1253,22.0744,22.0795,83000.0
2007-06-21 14:55:00,43.35,43.43,43.34,43.38,40600.0,22.0795,22.1203,22.0744,22.0948,40600.0
2007-06-21 15:00:00,43.38,43.47,43.35,43.47,53600.0,22.0948,22.1406,22.0795,22.1406,53600.0
2007-06-21 15:05:00,43.47,43.48,43.41,43.42,64000.0,22.1406,22.1457,22.1101,22.1152,64000.0
2007-06-21 15:10:00,43.42,43.42,43.37,43.41,90200.0,22.1152,22.1152,22.0897,22.1101,90200.0
2007-06-21 15:15:00,43.41,43.52,43.4,43.46,40800.0,22.1101,22.1661,22.105,22.1355,40800.0
2007-06-21 15:20:00,43.44,43.5,43.42,43.49,79800.0,22.1253,22.1559,22.1152,22.1508,79800.0
2007-06-21 15:25:00,43.48,43.52,43.46,43.49,18400.0,22.1457,22.1661,22.1355,22.1508,18400.0
2007-06-21 15:30:00,43.5,43.54,43.48,43.49,46000.0,22.1559,22.1763,22.1457,22.1508,46000.0
2007-06-21 15:35:00,43.5,43.57,43.49,43.55,35000.0,22.1559,22.1916,22.1508,22.1814,35000.0
2007-06-21 15:40:00,43.54,43.55,43.48,43.48,28400.0,22.1763,22.1814,22.1457,22.1457,28400.0
2007-06-21 15:45:00,43.48,43.59,43.48,43.58,97400.0,22.1457,22.2017,22.1457,22.1967,97400.0
2007-06-21 15:50:00,43.58,43.6,43.55,43.59,91000.0,22.1967,22.2068,22.1814,22.2017,91000.0
2007-06-21 15:55:00,43.59,43.66,43.58,43.65,93200.0,22.2017,22.2374,22.1967,22.2323,93200.0
2007-06-22 09:30:00,43.44,43.44,43.25,43.33,24400.0,22.1253,22.1253,22.0286,22.0693,24400.0
2007-06-22 09:35:00,43.35,43.55,43.34,43.52,23800.0,22.0795,22.1814,22.0744,22.1661,23800.0
2007-06-22 09:40:00,43.49,43.68,43.38,43.39,37800.0,22.1508,22.2476,22.0948,22.0999,37800.0
2007-06-22 09:45:00,43.39,43.41,43.25,43.29,41200.0,22.0999,22.1101,22.0286,22.0489,41200.0
2007-06-22 09:50:00,43.3,43.44,43.27,43.31,21400.0,22.054,22.1253,22.0388,22.0591,21400.0
2007-06-22 09:55:00,43.31,43.45,43.3,43.38,14600.0,22.0591,22.1304,22.054,22.0948,14600.0
2007-06-22 10:00:00,43.35,43.37,43.25,43.25,19000.0,22.0795,22.0897,22.0286,22.0286,19000.0
2007-06-22 10:05:00,43.26,43.29,43.17,43.29,28000.0,22.0337,22.0489,21.9878,22.0489,28000.0
2007-06-22 10:10:00,43.27,43.27,43.16,43.21,22600.0,22.0388,22.0388,21.9827,22.0082,22600.0
2007-06-22 10:15:00,43.22,43.31,43.21,43.31,44000.0,22.0133,22.0591,22.0082,22.0591,44000.0
2007-06-22 10:20:00,43.27,43.32,43.21,43.22,36800.0,22.0388,22.0642,22.0082,22.0133,36800.0
2007-06-22 10:25:00,43.22,43.22,43.05,43.05,32600.0,22.0133,22.0133,21.9267,21.9267,32600.0
2007-06-22 10:30:00,43.08,43.12,42.98,43.05,76800.0,21.942,21.9624,21.8911,21.9267,76800.0
2007-06-22 10:35:00,43.05,43.05,42.9,42.95,44600.0,21.9267,21.9267,21.8503,21.8758,44600.0
2007-06-22 10:40:00,42.96,43.05,42.96,43.02,25200.0,21.8809,21.9267,21.8809,21.9114,25200.0
2007-06-22 10:45:00,43.02,43.05,42.88,42.88,34600.0,21.9114,21.9267,21.8401,21.8401,34600.0
2007-06-22 10:50:00,42.86,42.88,42.76,42.8,53000.0,21.8299,21.8401,21.779,21.7994,53000.0
2007-06-22 10:55:00,42.82,42.85,42.71,42.71,16200.0,21.8096,21.8248,21.7535,21.7535,16200.0
2007-06-22 11:00:00,42.72,42.73,42.6,42.62,73000.0,21.7586,21.7637,21.6975,21.7077,73000.0
2007-06-22 11:05:00,42.61,42.68,42.61,42.66,24600.0,21.7026,21.7383,21.7026,21.7281,24600.0
2007-06-22 11:10:00,42.66,42.73,42.63,42.73,23200.0,21.7281,21.7637,21.7128,21.7637,23200.0
2007-06-22 11:15:00,42.73,42.78,42.67,42.69,35600.0,21.7637,21.7892,21.7332,21.7434,35600.0
2007-06-22 11:20:00,42.69,42.69,42.63,42.65,14800.0,21.7434,21.7434,21.7128,21.723,14800.0
2007-06-22 11:25:00,42.64,42.66,42.59,42.63,21800.0,21.7179,21.7281,21.6924,21.7128,21800.0
2007-06-22 11:30:00,42.62,42.66,42.62,42.66,17000.0,21.7077,21.7281,21.7077,21.7281,17000.0
2007-06-22 11:35:00,42.65,42.66,42.63,42.64,12000.0,21.723,21.7281,21.7128,21.7179,12000.0
2007-06-22 11:40:00,42.64,42.64,42.57,42.58,14000.0,21.7179,21.7179,21.6822,21.6873,14000.0
2007-06-22 11:45:00,42.58,42.62,42.53,42.58,70400.0,21.6873,21.7077,21.6619,21.6873,70400.0
2007-06-22 11:50:00,42.58,42.62,42.55,42.62,12600.0,21.6873,21.7077,21.672,21.7077,12600.0
2007-06-22 11:55:00,42.63,42.7,42.63,42.7,19200.0,21.7128,21.7484,21.7128,21.7484,19200.0
2007-06-22 12:00:00,42.7,42.77,42.7,42.77,21000.0,21.7484,21.7841,21.7484,21.7841,21000.0
2007-06-22 12:05:00,42.77,42.77,42.66,42.66,35800.0,21.7841,21.7841,21.7281,21.7281,35800.0
2007-06-22 12:10:00,42.67,42.69,42.59,42.59,55600.0,21.7332,21.7434,21.6924,21.6924,55600.0
2007-06-22 12:15:00,42.59,42.63,42.51,42.51,41400.0,21.6924,21.7128,21.6517,21.6517,41400.0
2007-06-22 12:20:00,42.51,42.51,42.37,42.46,81400.0,21.6517,21.6517,21.5804,21.6262,81400.0
2007-06-22 12:25:00,42.49,42.6,42.38,42.42,112200.0,21.6415,21.6975,21.5855,21.6058,112200.0
2007-06-22 12:30:00,42.42,42.47,42.33,42.47,43200.0,21.6058,21.6313,21.56,21.6313,43200.0
2007-06-22 12:35:00,42.47,42.54,42.41,42.5,33000.0,21.6313,21.667,21.6007,21.6466,33000.0
2007-06-22 12:40:00,42.49,42.52,42.42,42.46,27600.0,21.6415,21.6568,21.6058,21.6262,27600.0
2007-06-22 12:45:00,42.47,42.51,42.4,42.48,18400.0,21.6313,21.6517,21.5956,21.6364,18400.0
2007-06-22 12:50:00,42.48,42.5,42.39,42.39,28800.0,21.6364,21.6466,21.5906,21.5906,28800.0
2007-06-22 12:55:00,42.39,42.46,42.37,42.41,9800.0,21.5906,21.6262,21.5804,21.6007,9800.0
2007-06-22 13:00:00,42.41,42.42,42.33,42.33,22000.0,21.6007,21.6058,21.56,21.56,22000.0
2007-06-22 13:05:00,42.34,42.4,42.28,42.35,31200.0,21.5651,21.5956,21.5345,21.5702,31200.0
2007-06-22 13:10:00,42.34,42.49,42.34,42.43,18000.0,21.5651,21.6415,21.5651,21.6109,18000.0
2007-06-22 13:15:00,42.43,42.63,42.41,42.6,32200.0,21.6109,21.7128,21.6007,21.6975,32200.0
2007-06-22 13:20:00,42.59,42.65,42.55,42.65,31400.0,21.6924,21.723,21.672,21.723,31400.0
2007-06-22 13:25:00,42.64,42.69,42.6,42.61,64600.0,21.7179,21.7434,21.6975,21.7026,64600.0
2007-06-22 13:30:00,42.6,42.67,42.6,42.65,15200.0,21.6975,21.7332,21.6975,21.723,15200.0
2007-06-22 13:35:00,42.65,42.65,42.59,42.6,20600.0,21.723,21.723,21.6924,21.6975,20600.0
2007-06-22 13:40:00,42.6,42.64,42.57,42.58,21000.0,21.6975,21.7179,21.6822,21.6873,21000.0
2007-06-22 13:45:00,42.57,42.58,42.53,42.56,13600.0,21.6822,21.6873,21.6619,21.6771,13600.0
2007-06-22 13:50:00,42.54,42.56,42.46,42.46,18200.0,21.667,21.6771,21.6262,21.6262,18200.0
2007-06-22 13:55:00,42.49,42.5,42.46,42.48,12400.0,21.6415,21.6466,21.6262,21.6364,12400.0
2007-06-22 14:00:00,42.48,42.49,42.35,42.36,21600.0,21.6364,21.6415,21.5702,21.5753,21600.0
2007-06-22 14:05:00,42.35,42.42,42.34,42.38,18200.0,21.5702,21.6058,21.5651,21.5855,18200.0
2007-06-22 14:10:00,42.38,42.48,42.38,42.45,18400.0,21.5855,21.6364,21.5855,21.6211,18400.0
2007-06-22 14:15:00,42.44,42.45,42.38,42.39,15800.0,21.616,21.6211,21.5855,21.5906,15800.0
2007-06-22 14:20:00,42.41,42.42,42.36,42.36,22400.0,21.6007,21.6058,21.5753,21.5753,22400.0
2007-06-22 14:25:00,42.36,42.51,42.36,42.49,32200.0,21.5753,21.6517,21.5753,21.6415,32200.0
2007-06-22 14:30:00,42.51,42.55,42.35,42.38,55000.0,21.6517,21.672,21.5702,21.5855,55000.0
2007-06-22 14:35:00,42.38,42.54,42.38,42.49,36000.0,21.5855,21.667,21.5855,21.6415,36000.0
2007-06-22 14:40:00,42.51,42.56,42.5,42.53,23800.0,21.6517,21.6771,21.6466,21.6619,23800.0
2007-06-22 14:45:00,42.52,42.56,42.52,42.56,9400.0,21.6568,21.6771,21.6568,21.6771,9400.0
2007-06-22 14:50:00,42.55,42.7,42.54,42.62,29000.0,21.672,21.7484,21.667,21.7077,29000.0
2007-06-22 14:55:00,42.62,42.74,42.58,42.74,29800.0,21.7077,21.7688,21.6873,21.7688,29800.0
2007-06-22 15:00:00,42.74,42.75,42.59,42.66,37000.0,21.7688,21.7739,21.6924,21.7281,37000.0
2007-06-22 15:05:00,42.66,42.67,42.62,42.64,12600.0,21.7281,21.7332,21.7077,21.7179,12600.0
2007-06-22 15:10:00,42.65,42.69,42.61,42.67,25000.0,21.723,21.7434,21.7026,21.7332,25000.0
2007-06-22 15:15:00,42.67,42.67,42.65,42.67,16400.0,21.7332,21.7332,21.723,21.7332,16400.0
2007-06-22 15:20:00,42.68,42.7,42.65,42.69,22600.0,21.7383,21.7484,21.723,21.7434,22600.0
2007-06-22 15:25:00,42.68,42.69,42.47,42.47,32000.0,21.7383,21.7434,21.6313,21.6313,32000.0
2007-06-22 15:30:00,42.46,42.56,42.45,42.53,42600.0,21.6262,21.6771,21.6211,21.6619,42600.0
2007-06-22 15:35:00,42.53,42.53,42.39,42.45,60600.0,21.6619,21.6619,21.5906,21.6211,60600.0
2007-06-22 15:40:00,42.45,42.46,42.26,42.27,108200.0,21.6211,21.6262,21.5243,21.5294,108200.0
2007-06-22 15:45:00,42.27,42.31,42.24,42.31,113000.0,21.5294,21.5498,21.5142,21.5498,113000.0
2007-06-22 15:50:00,42.3,42.38,42.27,42.32,77200.0,21.5447,21.5855,21.5294,21.5549,77200.0
2007-06-22 15:55:00,42.32,42.42,42.29,42.35,73600.0,21.5549,21.6058,21.5396,21.5702,73600.0
2007-06-25 09:30:00,42.45,42.68,42.45,42.59,21400.0,21.6211,21.7383,21.6211,21.6924,21400.0
2007-06-25 09:35:00,42.56,42.74,42.45,42.62,31800.0,21.6771,21.7688,21.6211,21.7077,31800.0
2007-06-25 09:40:00,42.62,42.67,42.24,42.4,65800.0,21.7077,21.7332,21.5142,21.5956,65800.0
2007-06-25 09:45:00,42.4,42.58,42.38,42.54,41800.0,21.5956,21.6873,21.5855,21.667,41800.0
2007-06-25 09:50:00,42.54,42.62,42.35,42.43,47000.0,21.667,21.7077,21.5702,21.6109,47000.0
2007-06-25 09:55:00,42.42,42.56,42.41,42.51,35800.0,21.6058,21.6771,21.6007,21.6517,35800.0
2007-06-25 10:00:00,42.51,42.71,42.51,42.68,42200.0,21.6517,21.7535,21.6517,21.7383,42200.0
2007-06-25 10:05:00,42.68,42.73,42.57,42.68,57400.0,21.7383,21.7637,21.6822,21.7383,57400.0
2007-06-25 10:10:00,42.67,42.8,42.63,42.77,44400.0,21.7332,21.7994,21.7128,21.7841,44400.0
2007-06-25 10:15:00,42.79,42.9,42.74,42.88,37200.0,21.7943,21.8503,21.7688,21.8401,37200.0
2007-06-25 10:20:00,42.88,42.98,42.88,42.98,20000.0,21.8401,21.8911,21.8401,21.8911,20000.0
2007-06-25 10:25:00,42.97,42.99,42.85,42.92,51000.0,21.886,21.8962,21.8248,21.8605,51000.0
2007-06-25 10:30:00,42.91,43.05,42.9,43.03,27200.0,21.8554,21.9267,21.8503,21.9165,27200.0
2007-06-25 10:35:00,43.02,43.02,42.82,42.87,32000.0,21.9114,21.9114,21.8096,21.835,32000.0
2007-06-25 10:40:00,42.89,42.93,42.74,42.75,33200.0,21.8452,21.8656,21.7688,21.7739,33200.0
2007-06-25 10:45:00,42.74,42.92,42.74,42.9,11000.0,21.7688,21.8605,21.7688,21.8503,11000.0
2007-06-25 10:50:00,42.91,42.99,42.9,42.93,19600.0,21.8554,21.8962,21.8503,21.8656,19600.0
2007-06-25 10:55:00,42.91,43.12,42.9,43.09,70600.0,21.8554,21.9624,21.8503,21.9471,70600.0
2007-06-25 11:00:00,43.12,43.24,43.09,43.24,38000.0,21.9624,22.0235,21.9471,22.0235,38000.0
2007-06-25 11:05:00,43.24,43.34,43.23,43.24,33600.0,22.0235,22.0744,22.0184,22.0235,33600.0
2007-06-25 11:10:00,43.26,43.44,43.26,43.42,25800.0,22.0337,22.1253,22.0337,22.1152,25800.0
2007-06-25 11:15:00,43.43,43.46,43.35,43.35,21600.0,22.1203,22.1355,22.0795,22.0795,21600.0
2007-06-25 11:20:00,43.34,43.35,43.23,43.23,27200.0,22.0744,22.0795,22.0184,22.0184,27200.0
2007-06-25 11:25:00,43.22,43.26,43.2,43.26,16200.0,22.0133,22.0337,22.0031,22.0337,16200.0
2007-06-25 11:30:00,43.25,43.29,43.24,43.24,20800.0,22.0286,22.0489,22.0235,22.0235,20800.0
2007-06-25 11:35:00,43.24,43.24,43.16,43.17,14400.0,22.0235,22.0235,21.9827,21.9878,14400.0
2007-06-25 11:40:00,43.17,43.17,43.11,43.11,17600.0,21.9878,21.9878,21.9573,21.9573,17600.0
2007-06-25 11:45:00,43.12,43.18,43.1,43.17,20000.0,21.9624,21.9929,21.9522,21.9878,20000.0
2007-06-25 11:50:00,43.17,43.17,43.12,43.13,13200.0,21.9878,21.9878,21.9624,21.9675,13200.0
2007-06-25 11:55:00,43.13,43.18,43.12,43.16,15400.0,21.9675,21.9929,21.9624,21.9827,15400.0
2007-06-25 12:00:00,43.16,43.23,43.15,43.15,43200.0,21.9827,22.0184,21.9776,21.9776,43200.0
2007-06-25 12:05:00,43.14,43.22,43.14,43.18,41400.0,21.9726,22.0133,21.9726,21.9929,41400.0
2007-06-25 12:10:00,43.18,43.18,43.09,43.17,22400.0,21.9929,21.9929,21.9471,21.9878,22400.0
2007-06-25 12:15:00,43.16,43.16,43.12,43.13,11800.0,21.9827,21.9827,21.9624,21.9675,11800.0
2007-06-25 12:20:00,43.13,43.13,43.1,43.11,10600.0,21.9675,21.9675,21.9522,21.9573,10600.0
2007-06-25 12:25:00,43.1,43.12,43.08,43.08,12200.0,21.9522,21.9624,21.942,21.942,12200.0
2007-06-25 12:30:00,43.08,43.08,43.07,43.07,7600.0,21.942,21.942,21.9369,21.9369,7600.0
2007-06-25 12:35:00,43.07,43.07,43.05,43.07,10200.0,21.9369,21.9369,21.9267,21.9369,10200.0
2007-06-25 12:40:00,43.06,43.07,43.04,43.04,10000.0,21.9318,21.9369,21.9216,21.9216,10000.0
2007-06-25 12:45:00,43.05,43.05,43.02,43.02,16600.0,21.9267,21.9267,21.9114,21.9114,16600.0
2007-06-25 12:50:00,43.03,43.03,43.0,43.01,11800.0,21.9165,21.9165,21.9012,21.9063,11800.0
2007-06-25 12:55:00,43.02,43.02,42.9,42.93,21800.0,21.9114,21.9114,21.8503,21.8656,21800.0
2007-06-25 13:00:00,42.91,42.92,42.8,42.8,51400.0,21.8554,21.8605,21.7994,21.7994,51400.0
2007-06-25 13:05:00,42.81,42.84,42.77,42.77,26200.0,21.8045,21.8198,21.7841,21.7841,26200.0
2007-06-25 13:10:00,42.79,42.9,42.74,42.9,37600.0,21.7943,21.8503,21.7688,21.8503,37600.0
2007-06-25 13:15:00,42.9,42.9,42.75,42.76,21600.0,21.8503,21.8503,21.7739,21.779,21600.0
2007-06-25 13:20:00,42.77,42.77,42.69,42.74,38000.0,21.7841,21.7841,21.7434,21.7688,38000.0
2007-06-25 13:25:00,42.73,42.8,42.7,42.8,35400.0,21.7637,21.7994,21.7484,21.7994,35400.0
2007-06-25 13:30:00,42.79,42.95,42.79,42.93,25200.0,21.7943,21.8758,21.7943,21.8656,25200.0
2007-06-25 13:35:00,42.93,42.93,42.88,42.89,19400.0,21.8656,21.8656,21.8401,21.8452,19400.0
2007-06-25 13:40:00,42.88,42.88,42.79,42.83,18400.0,21.8401,21.8401,21.7943,21.8147,18400.0
2007-06-25 13:45:00,42.83,42.84,42.77,42.83,21800.0,21.8147,21.8198,21.7841,21.8147,21800.0
2007-06-25 13:50:00,42.83,42.83,42.78,42.8,11400.0,21.8147,21.8147,21.7892,21.7994,11400.0
2007-06-25 13:55:00,42.8,42.81,42.69,42.69,22400.0,21.7994,21.8045,21.7434,21.7434,22400.0
2007-06-25 14:00:00,42.7,42.77,42.68,42.77,45000.0,21.7484,21.7841,21.7383,21.7841,45000.0
2007-06-25 14:05:00,42.77,42.77,42.7,42.72,17600.0,21.7841,21.7841,21.7484,21.7586,17600.0
2007-06-25 14:10:00,42.72,42.72,42.59,42.66,37000.0,21.7586,21.7586,21.6924,21.7281,37000.0
2007-06-25 14:15:00,42.64,42.66,42.57,42.58,36600.0,21.7179,21.7281,21.6822,21.6873,36600.0
2007-06-25 14:20:00,42.58,42.63,42.58,42.6,16400.0,21.6873,21.7128,21.6873,21.6975,16400.0
2007-06-25 14:25:00,42.6,42.6,42.55,42.55,21600.0,21.6975,21.6975,21.672,21.672,21600.0
2007-06-25 14:30:00,42.55,42.55,42.31,42.34,55000.0,21.672,21.672,21.5498,21.5651,55000.0
2007-06-25 14:35:00,42.34,42.42,42.32,42.42,59400.0,21.5651,21.6058,21.5549,21.6058,59400.0
2007-06-25 14:40:00,42.41,42.44,42.29,42.33,50400.0,21.6007,21.616,21.5396,21.56,50400.0
2007-06-25 14:45:00,42.3,42.5,42.27,42.3,43600.0,21.5447,21.6466,21.5294,21.5447,43600.0
2007-06-25 14:50:00,42.27,42.43,42.27,42.3,57000.0,21.5294,21.6109,21.5294,21.5447,57000.0
2007-06-25 14:55:00,42.32,42.48,42.32,42.47,35400.0,21.5549,21.6364,21.5549,21.6313,35400.0
2007-06-25 15:00:00,42.45,42.51,42.37,42.51,79800.0,21.6211,21.6517,21.5804,21.6517,79800.0
2007-06-25 15:05:00,42.52,42.54,42.35,42.41,55200.0,21.6568,21.667,21.5702,21.6007,55200.0
2007-06-25 15:10:00,42.4,42.51,42.35,42.48,110000.0,21.5956,21.6517,21.5702,21.6364,110000.0
2007-06-25 15:15:00,42.48,42.55,42.38,42.38,59400.0,21.6364,21.672,21.5855,21.5855,59400.0
2007-06-25 15:20:00,42.41,42.58,42.41,42.57,29000.0,21.6007,21.6873,21.6007,21.6822,29000.0
2007-06-25 15:25:00,42.57,42.58,42.49,42.49,42600.0,21.6822,21.6873,21.6415,21.6415,42600.0
2007-06-25 15:30:00,42.49,42.56,42.45,42.55,31000.0,21.6415,21.6771,21.6211,21.672,31000.0
2007-06-25 15:35:00,42.56,42.6,42.53,42.58,32000.0,21.6771,21.6975,21.6619,21.6873,32000.0
2007-06-25 15:40:00,42.58,42.58,42.49,42.54,53600.0,21.6873,21.6873,21.6415,21.667,53600.0
2007-06-25 15:45:00,42.52,42.57,42.51,42.54,45800.0,21.6568,21.6822,21.6517,21.667,45800.0
2007-06-25 15:50:00,42.52,42.59,42.49,42.54,52200.0,21.6568,21.6924,21.6415,21.667,52200.0
2007-06-25 15:55:00,42.54,42.6,42.52,42.59,75200.0,21.667,21.6975,21.6568,21.6924,75200.0
2007-06-26 09:30:00,43.05,43.24,42.76,43.24,125800.0,21.9267,22.0235,21.779,22.0235,125800.0
2007-06-26 09:35:00,43.24,43.38,43.15,43.37,48200.0,22.0235,22.0948,21.9776,22.0897,48200.0
2007-06-26 09:40:00,43.35,43.56,43.35,43.49,51400.0,22.0795,22.1865,22.0795,22.1508,51400.0
2007-06-26 09:45:00,43.49,43.54,43.26,43.29,64600.0,22.1508,22.1763,22.0337,22.0489,64600.0
2007-06-26 09:50:00,43.29,43.4,43.26,43.34,73800.0,22.0489,22.105,22.0337,22.0744,73800.0
2007-06-26 09:55:00,43.33,43.41,43.26,43.31,103000.0,22.0693,22.1101,22.0337,22.0591,103000.0
2007-06-26 10:00:00,43.29,43.35,43.19,43.2,67800.0,22.0489,22.0795,21.998,22.0031,67800.0
2007-06-26 10:05:00,43.21,43.21,43.09,43.15,33000.0,22.0082,22.0082,21.9471,21.9776,33000.0
2007-06-26 10:10:00,43.16,43.19,43.1,43.19,32600.0,21.9827,21.998,21.9522,21.998,32600.0
2007-06-26 10:15:00,43.16,43.2,43.12,43.15,84800.0,21.9827,22.0031,21.9624,21.9776,84800.0
2007-06-26 10:20:00,43.16,43.19,43.13,43.16,35200.0,21.9827,21.998,21.9675,21.9827,35200.0
2007-06-26 10:25:00,43.17,43.18,43.09,43.12,53000.0,21.9878,21.9929,21.9471,21.9624,53000.0
2007-06-26 10:30:00,43.11,43.15,43.08,43.09,32400.0,21.9573,21.9776,21.942,21.9471,32400.0
2007-06-26 10:35:00,43.09,43.22,43.08,43.21,43600.0,21.9471,22.0133,21.942,22.0082,43600.0
2007-06-26 10:40:00,43.22,43.29,43.2,43.27,29200.0,22.0133,22.0489,22.0031,22.0388,29200.0
2007-06-26 10:45:00,43.27,43.27,43.13,43.17,63800.0,22.0388,22.0388,21.9675,21.9878,63800.0
2007-06-26 10:50:00,43.19,43.23,43.12,43.23,20800.0,21.998,22.0184,21.9624,22.0184,20800.0
2007-06-26 10:55:00,43.19,43.2,43.08,43.1,43400.0,21.998,22.0031,21.942,21.9522,43400.0
2007-06-26 11:00:00,43.1,43.12,43.03,43.1,46400.0,21.9522,21.9624,21.9165,21.9522,46400.0
2007-06-26 11:05:00,43.12,43.15,43.05,43.05,52800.0,21.9624,21.9776,21.9267,21.9267,52800.0
2007-06-26 11:10:00,43.04,43.15,43.02,43.14,58400.0,21.9216,21.9776,21.9114,21.9726,58400.0
2007-06-26 11:15:00,43.15,43.27,43.13,43.27,36600.0,21.9776,22.0388,21.9675,22.0388,36600.0
2007-06-26 11:20:00,43.27,43.27,43.18,43.18,39800.0,22.0388,22.0388,21.9929,21.9929,39800.0
2007-06-26 11:25:00,43.18,43.18,43.11,43.17,29400.0,21.9929,21.9929,21.9573,21.9878,29400.0
2007-06-26 11:30:00,43.16,43.27,43.16,43.27,60600.0,21.9827,22.0388,21.9827,22.0388,60600.0
2007-06-26 11:35:00,43.27,43.38,43.24,43.35,48800.0,22.0388,22.0948,22.0235,22.0795,48800.0
2007-06-26 11:40:00,43.36,43.45,43.34,43.44,41000.0,22.0846,22.1304,22.0744,22.1253,41000.0
2007-06-26 11:45:00,43.44,43.59,43.43,43.52,38000.0,22.1253,22.2017,22.1203,22.1661,38000.0
2007-06-26 11:50:00,43.52,43.53,43.42,43.42,22000.0,22.1661,22.1712,22.1152,22.1152,22000.0
2007-06-26 11:55:00,43.42,43.45,43.36,43.45,57400.0,22.1152,22.1304,22.0846,22.1304,57400.0
2007-06-26 12:00:00,43.44,43.49,43.38,43.38,43000.0,22.1253,22.1508,22.0948,22.0948,43000.0
2007-06-26 12:05:00,43.38,43.39,43.3,43.3,23400.0,22.0948,22.0999,22.054,22.054,23400.0
2007-06-26 12:10:00,43.3,43.3,43.24,43.26,27200.0,22.054,22.054,22.0235,22.0337,27200.0
2007-06-26 12:15:00,43.26,43.29,43.26,43.26,18400.0,22.0337,22.0489,22.0337,22.0337,18400.0
2007-06-26 12:20:00,43.27,43.3,43.27,43.27,35400.0,22.0388,22.054,22.0388,22.0388,35400.0
2007-06-26 12:25:00,43.27,43.35,43.27,43.3,26000.0,22.0388,22.0795,22.0388,22.054,26000.0
2007-06-26 12:30:00,43.31,43.32,43.25,43.26,46200.0,22.0591,22.0642,22.0286,22.0337,46200.0
2007-06-26 12:35:00,43.27,43.27,43.19,43.22,42000.0,22.0388,22.0388,21.998,22.0133,42000.0
2007-06-26 12:40:00,43.22,43.27,43.21,43.27,26400.0,22.0133,22.0388,22.0082,22.0388,26400.0
2007-06-26 12:45:00,43.26,43.31,43.24,43.3,27600.0,22.0337,22.0591,22.0235,22.054,27600.0
2007-06-26 12:50:00,43.31,43.31,43.24,43.29,14200.0,22.0591,22.0591,22.0235,22.0489,14200.0
2007-06-26 12:55:00,43.29,43.3,43.24,43.27,19200.0,22.0489,22.054,22.0235,22.0388,19200.0
2007-06-26 13:00:00,43.28,43.32,43.26,43.3,20600.0,22.0439,22.0642,22.0337,22.054,20600.0
2007-06-26 13:05:00,43.31,43.35,43.31,43.33,23600.0,22.0591,22.0795,22.0591,22.0693,23600.0
2007-06-26 13:10:00,43.33,43.41,43.33,43.38,45000.0,22.0693,22.1101,22.0693,22.0948,45000.0
2007-06-26 13:15:00,43.38,43.42,43.37,43.39,21000.0,22.0948,22.1152,22.0897,22.0999,21000.0
2007-06-26 13:20:00,43.38,43.38,43.3,43.33,27600.0,22.0948,22.0948,22.054,22.0693,27600.0
2007-06-26 13:25:00,43.31,43.34,43.3,43.33,8800.0,22.0591,22.0744,22.054,22.0693,8800.0
2007-06-26 13:30:00,43.32,43.33,43.26,43.33,80000.0,22.0642,22.0693,22.0337,22.0693,80000.0
2007-06-26 13:35:00,43.31,43.33,43.26,43.27,56200.0,22.0591,22.0693,22.0337,22.0388,56200.0
2007-06-26 13:40:00,43.27,43.29,43.24,43.25,18200.0,22.0388,22.0489,22.0235,22.0286,18200.0
2007-06-26 13:45:00,43.24,43.26,43.08,43.14,101400.0,22.0235,22.0337,21.942,21.9726,101400.0
2007-06-26 13:50:00,43.13,43.18,43.13,43.16,41200.0,21.9675,21.9929,21.9675,21.9827,41200.0
2007-06-26 13:55:00,43.16,43.18,43.14,43.15,40200.0,21.9827,21.9929,21.9726,21.9776,40200.0
2007-06-26 14:00:00,43.16,43.21,43.15,43.15,23800.0,21.9827,22.0082,21.9776,21.9776,23800.0
2007-06-26 14:05:00,43.15,43.17,43.12,43.15,42400.0,21.9776,21.9878,21.9624,21.9776,42400.0
2007-06-26 14:10:00,43.15,43.19,43.13,43.14,40200.0,21.9776,21.998,21.9675,21.9726,40200.0
2007-06-26 14:15:00,43.15,43.16,43.0,43.04,105000.0,21.9776,21.9827,21.9012,21.9216,105000.0
2007-06-26 14:20:00,43.06,43.11,42.91,42.97,104600.0,21.9318,21.9573,21.8554,21.886,104600.0
2007-06-26 14:25:00,42.99,43.03,42.94,42.95,24200.0,21.8962,21.9165,21.8707,21.8758,24200.0
2007-06-26 14:30:00,42.94,43.01,42.9,42.91,37200.0,21.8707,21.9063,21.8503,21.8554,37200.0
2007-06-26 14:35:00,42.93,42.96,42.84,42.85,105400.0,21.8656,21.8809,21.8198,21.8248,105400.0
2007-06-26 14:40:00,42.85,42.99,42.85,42.95,65800.0,21.8248,21.8962,21.8248,21.8758,65800.0
2007-06-26 14:45:00,42.95,43.04,42.88,43.03,61600.0,21.8758,21.9216,21.8401,21.9165,61600.0
2007-06-26 14:50:00,43.02,43.08,43.01,43.06,68200.0,21.9114,21.942,21.9063,21.9318,68200.0
2007-06-26 14:55:00,43.05,43.1,43.0,43.06,249400.0,21.9267,21.9522,21.9012,21.9318,249400.0
2007-06-26 15:00:00,43.07,43.09,42.83,43.02,118400.0,21.9369,21.9471,21.8147,21.9114,118400.0
2007-06-26 15:05:00,43.02,43.06,42.95,42.95,40600.0,21.9114,21.9318,21.8758,21.8758,40600.0
2007-06-26 15:10:00,42.94,43.05,42.91,43.03,45200.0,21.8707,21.9267,21.8554,21.9165,45200.0
2007-06-26 15:15:00,43.02,43.03,42.91,42.93,31200.0,21.9114,21.9165,21.8554,21.8656,31200.0
2007-06-26 15:20:00,42.93,42.93,42.84,42.88,47400.0,21.8656,21.8656,21.8198,21.8401,47400.0
2007-06-26 15:25:00,42.88,42.93,42.8,42.84,60200.0,21.8401,21.8656,21.7994,21.8198,60200.0
2007-06-26 15:30:00,42.84,42.98,42.84,42.95,21600.0,21.8198,21.8911,21.8198,21.8758,21600.0
2007-06-26 15:35:00,42.94,42.99,42.91,42.95,30000.0,21.8707,21.8962,21.8554,21.8758,30000.0
2007-06-26 15:40:00,42.94,42.94,42.88,42.89,23200.0,21.8707,21.8707,21.8401,21.8452,23200.0
2007-06-26 15:45:00,42.88,42.93,42.87,42.9,49800.0,21.8401,21.8656,21.835,21.8503,49800.0
2007-06-26 15:50:00,42.9,42.92,42.85,42.87,31000.0,21.8503,21.8605,21.8248,21.835,31000.0
2007-06-26 15:55:00,42.88,42.89,42.83,42.83,67400.0,21.8401,21.8452,21.8147,21.8147,67400.0
2007-06-27 09:30:00,42.79,42.82,42.57,42.82,41600.0,21.7943,21.8096,21.6822,21.8096,41600.0
2007-06-27 09:35:00,42.79,43.02,42.76,42.86,65800.0,21.7943,21.9114,21.779,21.8299,65800.0
2007-06-27 09:40:00,42.85,43.06,42.74,42.99,73200.0,21.8248,21.9318,21.7688,21.8962,73200.0
2007-06-27 09:45:00,42.99,43.37,42.97,43.3,83800.0,21.8962,22.0897,21.886,22.054,83800.0
2007-06-27 09:50:00,43.28,43.3,43.09,43.1,83400.0,22.0439,22.054,21.9471,21.9522,83400.0
2007-06-27 09:55:00,43.1,43.17,43.02,43.06,67000.0,21.9522,21.9878,21.9114,21.9318,67000.0
2007-06-27 10:00:00,43.06,43.1,43.02,43.04,24400.0,21.9318,21.9522,21.9114,21.9216,24400.0
2007-06-27 10:05:00,43.05,43.16,43.05,43.1,48600.0,21.9267,21.9827,21.9267,21.9522,48600.0
2007-06-27 10:10:00,43.1,43.21,43.1,43.2,91200.0,21.9522,22.0082,21.9522,22.0031,91200.0
2007-06-27 10:15:00,43.21,43.25,43.15,43.25,72600.0,22.0082,22.0286,21.9776,22.0286,72600.0
2007-06-27 10:20:00,43.22,43.38,43.22,43.36,35000.0,22.0133,22.0948,22.0133,22.0846,35000.0
2007-06-27 10:25:00,43.37,43.52,43.37,43.49,96200.0,22.0897,22.1661,22.0897,22.1508,96200.0
2007-06-27 10:30:00,43.49,43.7,43.46,43.69,275200.0,22.1508,22.2578,22.1355,22.2527,275200.0
2007-06-27 10:35:00,43.67,43.7,43.56,43.56,65400.0,22.2425,22.2578,22.1865,22.1865,65400.0
2007-06-27 10:40:00,43.56,43.63,43.47,43.59,68400.0,22.1865,22.2221,22.1406,22.2017,68400.0
2007-06-27 10:45:00,43.56,43.6,43.42,43.42,32200.0,22.1865,22.2068,22.1152,22.1152,32200.0
2007-06-27 10:50:00,43.42,43.62,43.42,43.59,128600.0,22.1152,22.217,22.1152,22.2017,128600.0
2007-06-27 10:55:00,43.6,43.62,43.55,43.56,242000.0,22.2068,22.217,22.1814,22.1865,242000.0
2007-06-27 11:00:00,43.59,43.6,43.46,43.55,26800.0,22.2017,22.2068,22.1355,22.1814,26800.0
2007-06-27 11:05:00,43.57,43.65,43.55,43.63,28000.0,22.1916,22.2323,22.1814,22.2221,28000.0
2007-06-27 11:10:00,43.65,43.8,43.63,43.77,40400.0,22.2323,22.3087,22.2221,22.2934,40400.0
2007-06-27 11:15:00,43.78,43.91,43.7,43.7,53600.0,22.2985,22.3647,22.2578,22.2578,53600.0
2007-06-27 11:20:00,43.74,43.74,43.5,43.53,58200.0,22.2781,22.2781,22.1559,22.1712,58200.0
2007-06-27 11:25:00,43.55,43.63,43.54,43.58,55000.0,22.1814,22.2221,22.1763,22.1967,55000.0
2007-06-27 11:30:00,43.55,43.69,43.55,43.67,82600.0,22.1814,22.2527,22.1814,22.2425,82600.0
2007-06-27 11:35:00,43.66,43.67,43.59,43.59,21600.0,22.2374,22.2425,22.2017,22.2017,21600.0
2007-06-27 11:40:00,43.59,43.67,43.55,43.61,22000.0,22.2017,22.2425,22.1814,22.2119,22000.0
2007-06-27 11:45:00,43.6,43.7,43.6,43.68,19200.0,22.2068,22.2578,22.2068,22.2476,19200.0
2007-06-27 11:50:00,43.68,43.77,43.67,43.75,43800.0,22.2476,22.2934,22.2425,22.2832,43800.0
2007-06-27 11:55:00,43.75,43.77,43.65,43.72,194000.0,22.2832,22.2934,22.2323,22.268,194000.0
2007-06-27 12:00:00,43.72,43.84,43.7,43.79,63600.0,22.268,22.3291,22.2578,22.3036,63600.0
2007-06-27 12:05:00,43.77,43.8,43.74,43.75,78400.0,22.2934,22.3087,22.2781,22.2832,78400.0
2007-06-27 12:10:00,43.74,43.81,43.74,43.78,32200.0,22.2781,22.3138,22.2781,22.2985,32200.0
2007-06-27 12:15:00,43.8,43.81,43.73,43.73,38200.0,22.3087,22.3138,22.2731,22.2731,38200.0
2007-06-27 12:20:00,43.74,43.82,43.71,43.74,75600.0,22.2781,22.3189,22.2629,22.2781,75600.0
2007-06-27 12:25:00,43.74,43.77,43.72,43.77,241600.0,22.2781,22.2934,22.268,22.2934,241600.0
2007-06-27 12:30:00,43.76,43.77,43.65,43.69,34600.0,22.2883,22.2934,22.2323,22.2527,34600.0
2007-06-27 12:35:00,43.69,43.84,43.69,43.8,37400.0,22.2527,22.3291,22.2527,22.3087,37400.0
2007-06-27 12:40:00,43.81,43.87,43.77,43.85,29200.0,22.3138,22.3444,22.2934,22.3342,29200.0
2007-06-27 12:45:00,43.87,43.87,43.8,43.8,17600.0,22.3444,22.3444,22.3087,22.3087,17600.0
2007-06-27 12:50:00,43.79,43.85,43.79,43.82,15400.0,22.3036,22.3342,22.3036,22.3189,15400.0
2007-06-27 12:55:00,43.82,43.86,43.8,43.8,24400.0,22.3189,22.3393,22.3087,22.3087,24400.0
2007-06-27 13:00:00,43.8,43.81,43.74,43.74,31400.0,22.3087,22.3138,22.2781,22.2781,31400.0
2007-06-27 13:05:00,43.74,43.74,43.68,43.69,22400.0,22.2781,22.2781,22.2476,22.2527,22400.0
2007-06-27 13:10:00,43.69,43.69,43.62,43.64,27200.0,22.2527,22.2527,22.217,22.2272,27200.0
2007-06-27 13:15:00,43.62,43.63,43.53,43.57,30600.0,22.217,22.2221,22.1712,22.1916,30600.0
2007-06-27 13:20:00,43.58,43.67,43.58,43.66,13400.0,22.1967,22.2425,22.1967,22.2374,13400.0
2007-06-27 13:25:00,43.66,43.71,43.65,43.7,18600.0,22.2374,22.2629,22.2323,22.2578,18600.0
2007-06-27 13:30:00,43.7,43.71,43.65,43.65,57400.0,22.2578,22.2629,22.2323,22.2323,57400.0
2007-06-27 13:35:00,43.65,43.65,43.58,43.63,13400.0,22.2323,22.2323,22.1967,22.2221,13400.0
2007-06-27 13:40:00,43.63,43.63,43.52,43.56,43400.0,22.2221,22.2221,22.1661,22.1865,43400.0
2007-06-27 13:45:00,43.56,43.56,43.48,43.49,49400.0,22.1865,22.1865,22.1457,22.1508,49400.0
2007-06-27 13:50:00,43.49,43.63,43.47,43.56,32200.0,22.1508,22.2221,22.1406,22.1865,32200.0
2007-06-27 13:55:00,43.52,43.67,43.52,43.59,56400.0,22.1661,22.2425,22.1661,22.2017,56400.0
2007-06-27 14:00:00,43.59,43.67,43.54,43.6,47800.0,22.2017,22.2425,22.1763,22.2068,47800.0
2007-06-27 14:05:00,43.6,43.66,43.56,43.66,43200.0,22.2068,22.2374,22.1865,22.2374,43200.0
2007-06-27 14:10:00,43.68,43.76,43.62,43.74,40200.0,22.2476,22.2883,22.217,22.2781,40200.0
2007-06-27 14:15:00,43.74,43.75,43.64,43.69,22400.0,22.2781,22.2832,22.2272,22.2527,22400.0
2007-06-27 14:20:00,43.69,43.74,43.67,43.69,25400.0,22.2527,22.2781,22.2425,22.2527,25400.0
2007-06-27 14:25:00,43.7,43.85,43.7,43.75,26000.0,22.2578,22.3342,22.2578,22.2832,26000.0
2007-06-27 14:30:00,43.74,43.78,43.72,43.72,28400.0,22.2781,22.2985,22.268,22.268,28400.0
2007-06-27 14:35:00,43.72,43.8,43.72,43.8,36400.0,22.268,22.3087,22.268,22.3087,36400.0
2007-06-27 14:40:00,43.8,43.83,43.77,43.78,26600.0,22.3087,22.324,22.2934,22.2985,26600.0
2007-06-27 14:45:00,43.79,43.9,43.77,43.86,98400.0,22.3036,22.3596,22.2934,22.3393,98400.0
2007-06-27 14:50:00,43.86,43.94,43.85,43.9,41200.0,22.3393,22.38,22.3342,22.3596,41200.0
2007-06-27 14:55:00,43.9,43.9,43.84,43.85,28200.0,22.3596,22.3596,22.3291,22.3342,28200.0
2007-06-27 15:00:00,43.85,43.88,43.84,43.88,45200.0,22.3342,22.3495,22.3291,22.3495,45200.0
2007-06-27 15:05:00,43.88,43.94,43.87,43.87,69200.0,22.3495,22.38,22.3444,22.3444,69200.0
2007-06-27 15:10:00,43.86,43.88,43.85,43.88,30200.0,22.3393,22.3495,22.3342,22.3495,30200.0
2007-06-27 15:15:00,43.88,43.89,43.86,43.88,13000.0,22.3495,22.3545,22.3393,22.3495,13000.0
2007-06-27 15:20:00,43.88,43.9,43.82,43.89,28200.0,22.3495,22.3596,22.3189,22.3545,28200.0
2007-06-27 15:25:00,43.88,43.93,43.86,43.91,59800.0,22.3495,22.3749,22.3393,22.3647,59800.0
2007-06-27 15:30:00,43.92,43.98,43.91,43.98,49200.0,22.3698,22.4004,22.3647,22.4004,49200.0
2007-06-27 15:35:00,43.98,44.04,43.96,44.03,53600.0,22.4004,22.4309,22.3902,22.4259,53600.0
2007-06-27 15:40:00,44.01,44.09,44.0,44.04,79600.0,22.4157,22.4564,22.4106,22.4309,79600.0
2007-06-27 15:45:00,44.05,44.05,43.98,44.0,89600.0,22.436,22.436,22.4004,22.4106,89600.0
2007-06-27 15:50:00,44.0,44.19,44.0,44.13,136400.0,22.4106,22.5073,22.4106,22.4768,136400.0
2007-06-27 15:55:00,44.13,44.17,44.1,44.15,80600.0,22.4768,22.4972,22.4615,22.487,80600.0
2007-06-28 09:30:00,44.26,44.26,43.93,43.94,107800.0,22.543,22.543,22.3749,22.38,107800.0
2007-06-28 09:35:00,43.96,44.24,43.94,44.17,35600.0,22.3902,22.5328,22.38,22.4972,35600.0
2007-06-28 09:40:00,44.15,44.3,44.13,44.3,37600.0,22.487,22.5634,22.4768,22.5634,37600.0
2007-06-28 09:45:00,44.27,44.34,44.13,44.19,51600.0,22.5481,22.5837,22.4768,22.5073,51600.0
2007-06-28 09:50:00,44.22,44.24,44.13,44.16,27800.0,22.5226,22.5328,22.4768,22.4921,27800.0
2007-06-28 09:55:00,44.18,44.2,44.13,44.13,16600.0,22.5023,22.5124,22.4768,22.4768,16600.0
2007-06-28 10:00:00,44.14,44.22,44.1,44.1,20000.0,22.4819,22.5226,22.4615,22.4615,20000.0
2007-06-28 10:05:00,44.09,44.12,44.05,44.09,19600.0,22.4564,22.4717,22.436,22.4564,19600.0
2007-06-28 10:10:00,44.09,44.13,44.05,44.05,32400.0,22.4564,22.4768,22.436,22.436,32400.0
2007-06-28 10:15:00,44.06,44.1,44.05,44.08,29600.0,22.4411,22.4615,22.436,22.4513,29600.0
2007-06-28 10:20:00,44.09,44.13,43.93,43.97,75000.0,22.4564,22.4768,22.3749,22.3953,75000.0
2007-06-28 10:25:00,43.95,44.01,43.95,43.99,63800.0,22.3851,22.4157,22.3851,22.4055,63800.0
2007-06-28 10:30:00,43.99,44.0,43.97,43.99,51200.0,22.4055,22.4106,22.3953,22.4055,51200.0
2007-06-28 10:35:00,43.99,44.01,43.93,43.99,32200.0,22.4055,22.4157,22.3749,22.4055,32200.0
2007-06-28 10:40:00,44.01,44.05,43.99,44.04,19800.0,22.4157,22.436,22.4055,22.4309,19800.0
2007-06-28 10:45:00,44.03,44.1,44.03,44.07,39400.0,22.4259,22.4615,22.4259,22.4462,39400.0
2007-06-28 10:50:00,44.08,44.09,44.05,44.08,13400.0,22.4513,22.4564,22.436,22.4513,13400.0
2007-06-28 10:55:00,44.08,44.11,44.02,44.06,19400.0,22.4513,22.4666,22.4208,22.4411,19400.0
2007-06-28 11:00:00,44.06,44.07,44.01,44.01,7200.0,22.4411,22.4462,22.4157,22.4157,7200.0
2007-06-28 11:05:00,44.0,44.0,43.95,43.99,5600.0,22.4106,22.4106,22.3851,22.4055,5600.0
2007-06-28 11:10:00,43.98,44.01,43.92,43.94,43200.0,22.4004,22.4157,22.3698,22.38,43200.0
2007-06-28 11:15:00,43.95,43.95,43.9,43.92,40600.0,22.3851,22.3851,22.3596,22.3698,40600.0
2007-06-28 11:20:00,43.9,43.92,43.88,43.91,28400.0,22.3596,22.3698,22.3495,22.3647,28400.0
2007-06-28 11:25:00,43.91,43.98,43.89,43.91,21600.0,22.3647,22.4004,22.3545,22.3647,21600.0
2007-06-28 11:30:00,43.9,43.93,43.9,43.92,29400.0,22.3596,22.3749,22.3596,22.3698,29400.0
2007-06-28 11:35:00,43.92,43.93,43.92,43.93,6400.0,22.3698,22.3749,22.3698,22.3749,6400.0
2007-06-28 11:40:00,43.93,43.99,43.92,43.99,11200.0,22.3749,22.4055,22.3698,22.4055,11200.0
2007-06-28 11:45:00,43.99,44.11,43.99,44.1,11400.0,22.4055,22.4666,22.4055,22.4615,11400.0
2007-06-28 11:50:00,44.1,44.17,44.06,44.16,14800.0,22.4615,22.4972,22.4411,22.4921,14800.0
2007-06-28 11:55:00,44.2,44.3,44.18,44.3,13000.0,22.5124,22.5634,22.5023,22.5634,13000.0
2007-06-28 12:00:00,44.29,44.45,44.27,44.42,45200.0,22.5583,22.6398,22.5481,22.6245,45200.0
2007-06-28 12:05:00,44.42,44.48,44.41,44.46,24200.0,22.6245,22.6551,22.6194,22.6449,24200.0
2007-06-28 12:10:00,44.43,44.48,44.41,44.41,44400.0,22.6296,22.6551,22.6194,22.6194,44400.0
2007-06-28 12:15:00,44.43,44.47,44.4,44.47,29000.0,22.6296,22.65,22.6143,22.65,29000.0
2007-06-28 12:20:00,44.46,44.51,44.45,44.51,44200.0,22.6449,22.6703,22.6398,22.6703,44200.0
2007-06-28 12:25:00,44.5,44.5,44.46,44.46,11600.0,22.6652,22.6652,22.6449,22.6449,11600.0
2007-06-28 12:30:00,44.46,44.57,44.46,44.5,34200.0,22.6449,22.7009,22.6449,22.6652,34200.0
2007-06-28 12:35:00,44.5,44.56,44.49,44.56,45800.0,22.6652,22.6958,22.6601,22.6958,45800.0
2007-06-28 12:40:00,44.54,44.55,44.41,44.44,18200.0,22.6856,22.6907,22.6194,22.6347,18200.0
2007-06-28 12:45:00,44.42,44.47,44.42,44.47,11600.0,22.6245,22.65,22.6245,22.65,11600.0
2007-06-28 12:50:00,44.47,44.49,44.47,44.49,105400.0,22.65,22.6601,22.65,22.6601,105400.0
2007-06-28 12:55:00,44.49,44.49,44.49,44.49,6200.0,22.6601,22.6601,22.6601,22.6601,6200.0
2007-06-28 13:00:00,44.49,44.5,44.46,44.47,16400.0,22.6601,22.6652,22.6449,22.65,16400.0
2007-06-28 13:05:00,44.48,44.49,44.46,44.46,13600.0,22.6551,22.6601,22.6449,22.6449,13600.0
2007-06-28 13:10:00,44.46,44.48,44.41,44.41,20200.0,22.6449,22.6551,22.6194,22.6194,20200.0
2007-06-28 13:15:00,44.41,44.47,44.4,44.47,13400.0,22.6194,22.65,22.6143,22.65,13400.0
2007-06-28 13:20:00,44.47,44.47,44.45,44.47,4800.0,22.65,22.65,22.6398,22.65,4800.0
2007-06-28 13:25:00,44.46,44.54,44.45,44.53,36600.0,22.6449,22.6856,22.6398,22.6805,36600.0
2007-06-28 13:30:00,44.52,44.52,44.43,44.44,19600.0,22.6754,22.6754,22.6296,22.6347,19600.0
2007-06-28 13:35:00,44.43,44.48,44.43,44.46,8000.0,22.6296,22.6551,22.6296,22.6449,8000.0
2007-06-28 13:40:00,44.46,44.48,44.39,44.4,22600.0,22.6449,22.6551,22.6092,22.6143,22600.0
2007-06-28 13:45:00,44.38,44.4,44.35,44.38,13200.0,22.6041,22.6143,22.5888,22.6041,13200.0
2007-06-28 13:50:00,44.37,44.38,44.35,44.38,31600.0,22.599,22.6041,22.5888,22.6041,31600.0
2007-06-28 13:55:00,44.36,44.37,44.27,44.27,51600.0,22.5939,22.599,22.5481,22.5481,51600.0
2007-06-28 14:00:00,44.27,44.28,44.2,44.28,27400.0,22.5481,22.5532,22.5124,22.5532,27400.0
2007-06-28 14:05:00,44.27,44.29,44.26,44.28,36400.0,22.5481,22.5583,22.543,22.5532,36400.0
2007-06-28 14:10:00,44.28,44.34,44.24,44.24,15200.0,22.5532,22.5837,22.5328,22.5328,15200.0
2007-06-28 14:15:00,44.24,44.4,44.1,44.34,114200.0,22.5328,22.6143,22.4615,22.5837,114200.0
2007-06-28 14:20:00,44.31,44.41,44.26,44.37,103800.0,22.5685,22.6194,22.543,22.599,103800.0
2007-06-28 14:25:00,44.37,44.42,44.3,44.33,52200.0,22.599,22.6245,22.5634,22.5787,52200.0
2007-06-28 14:30:00,44.33,44.33,44.13,44.13,45400.0,22.5787,22.5787,22.4768,22.4768,45400.0
2007-06-28 14:35:00,44.13,44.24,44.13,44.15,59800.0,22.4768,22.5328,22.4768,22.487,59800.0
2007-06-28 14:40:00,44.15,44.36,44.13,44.32,38800.0,22.487,22.5939,22.4768,22.5736,38800.0
2007-06-28 14:45:00,44.33,44.48,44.32,44.32,34800.0,22.5787,22.6551,22.5736,22.5736,34800.0
2007-06-28 14:50:00,44.33,44.38,44.27,44.35,45800.0,22.5787,22.6041,22.5481,22.5888,45800.0
2007-06-28 14:55:00,44.34,44.37,44.31,44.35,31800.0,22.5837,22.599,22.5685,22.5888,31800.0
2007-06-28 15:00:00,44.33,44.33,44.19,44.2,42200.0,22.5787,22.5787,22.5073,22.5124,42200.0
2007-06-28 15:05:00,44.2,44.24,44.15,44.21,70800.0,22.5124,22.5328,22.487,22.5175,70800.0
2007-06-28 15:10:00,44.23,44.24,44.14,44.17,50000.0,22.5277,22.5328,22.4819,22.4972,50000.0
2007-06-28 15:15:00,44.17,44.21,44.05,44.05,44600.0,22.4972,22.5175,22.436,22.436,44600.0
2007-06-28 15:20:00,44.05,44.12,44.05,44.1,40800.0,22.436,22.4717,22.436,22.4615,40800.0
2007-06-28 15:25:00,44.09,44.1,44.04,44.06,59600.0,22.4564,22.4615,22.4309,22.4411,59600.0
2007-06-28 15:30:00,44.07,44.2,44.06,44.2,38200.0,22.4462,22.5124,22.4411,22.5124,38200.0
2007-06-28 15:35:00,44.2,44.22,44.15,44.15,36400.0,22.5124,22.5226,22.487,22.487,36400.0
2007-06-28 15:40:00,44.17,44.17,44.0,44.0,64000.0,22.4972,22.4972,22.4106,22.4106,64000.0
2007-06-28 15:45:00,44.02,44.02,43.87,43.93,94600.0,22.4208,22.4208,22.3444,22.3749,94600.0
2007-06-28 15:50:00,43.94,44.01,43.9,43.97,46200.0,22.38,22.4157,22.3596,22.3953,46200.0
2007-06-28 15:55:00,43.97,43.99,43.93,43.93,75200.0,22.3953,22.4055,22.3749,22.3749,75200.0
2007-06-29 09:30:00,44.04,44.13,43.95,44.0,33600.0,22.4309,22.4768,22.3851,22.4106,33600.0
2007-06-29 09:35:00,44.0,44.21,43.93,43.98,61200.0,22.4106,22.5175,22.3749,22.4004,61200.0
2007-06-29 09:40:00,43.96,44.02,43.93,44.0,85800.0,22.3902,22.4208,22.3749,22.4106,85800.0
2007-06-29 09:45:00,43.99,44.2,43.99,44.19,44600.0,22.4055,22.5124,22.4055,22.5073,44600.0
2007-06-29 09:50:00,44.2,44.3,44.1,44.2,131400.0,22.5124,22.5634,22.4615,22.5124,131400.0
2007-06-29 09:55:00,44.18,44.2,44.0,44.13,62600.0,22.5023,22.5124,22.4106,22.4768,62600.0
2007-06-29 10:00:00,44.12,44.22,44.1,44.12,45400.0,22.4717,22.5226,22.4615,22.4717,45400.0
2007-06-29 10:05:00,44.13,44.13,43.9,43.97,55200.0,22.4768,22.4768,22.3596,22.3953,55200.0
2007-06-29 10:10:00,43.99,44.0,43.95,43.98,14200.0,22.4055,22.4106,22.3851,22.4004,14200.0
2007-06-29 10:15:00,43.98,43.99,43.88,43.9,32400.0,22.4004,22.4055,22.3495,22.3596,32400.0
2007-06-29 10:20:00,43.9,43.94,43.76,43.8,51200.0,22.3596,22.38,22.2883,22.3087,51200.0
2007-06-29 10:25:00,43.8,43.9,43.8,43.87,32400.0,22.3087,22.3596,22.3087,22.3444,32400.0
2007-06-29 10:30:00,43.88,43.89,43.83,43.88,42200.0,22.3495,22.3545,22.324,22.3495,42200.0
2007-06-29 10:35:00,43.88,43.93,43.83,43.91,78200.0,22.3495,22.3749,22.324,22.3647,78200.0
2007-06-29 10:40:00,43.92,44.02,43.87,43.98,91800.0,22.3698,22.4208,22.3444,22.4004,91800.0
2007-06-29 10:45:00,43.97,44.02,43.95,44.02,18600.0,22.3953,22.4208,22.3851,22.4208,18600.0
2007-06-29 10:50:00,44.01,44.02,43.99,44.01,41000.0,22.4157,22.4208,22.4055,22.4157,41000.0
2007-06-29 10:55:00,44.02,44.04,43.99,44.02,21200.0,22.4208,22.4309,22.4055,22.4208,21200.0
2007-06-29 11:00:00,44.02,44.05,43.95,43.95,27800.0,22.4208,22.436,22.3851,22.3851,27800.0
2007-06-29 11:05:00,43.95,44.04,43.92,43.99,50800.0,22.3851,22.4309,22.3698,22.4055,50800.0
2007-06-29 11:10:00,43.99,43.99,43.92,43.92,24000.0,22.4055,22.4055,22.3698,22.3698,24000.0
2007-06-29 11:15:00,43.94,44.02,43.93,44.0,145600.0,22.38,22.4208,22.3749,22.4106,145600.0
2007-06-29 11:20:00,43.99,44.01,43.97,44.0,9400.0,22.4055,22.4157,22.3953,22.4106,9400.0
2007-06-29 11:25:00,44.02,44.02,43.97,44.02,22400.0,22.4208,22.4208,22.3953,22.4208,22400.0
2007-06-29 11:30:00,44.01,44.03,43.99,44.0,41400.0,22.4157,22.4259,22.4055,22.4106,41400.0
2007-06-29 11:35:00,44.0,44.06,43.98,44.03,98000.0,22.4106,22.4411,22.4004,22.4259,98000.0
2007-06-29 11:40:00,44.03,44.07,44.02,44.02,16000.0,22.4259,22.4462,22.4208,22.4208,16000.0
2007-06-29 11:45:00,44.03,44.08,44.0,44.06,19400.0,22.4259,22.4513,22.4106,22.4411,19400.0
2007-06-29 11:50:00,44.08,44.08,44.0,44.02,13600.0,22.4513,22.4513,22.4106,22.4208,13600.0
2007-06-29 11:55:00,44.02,44.02,43.99,44.02,36800.0,22.4208,22.4208,22.4055,22.4208,36800.0
2007-06-29 12:00:00,44.01,44.1,44.0,44.01,28600.0,22.4157,22.4615,22.4106,22.4157,28600.0
2007-06-29 12:05:00,44.0,44.09,44.0,44.01,25800.0,22.4106,22.4564,22.4106,22.4157,25800.0
2007-06-29 12:10:00,44.02,44.04,43.98,44.0,84000.0,22.4208,22.4309,22.4004,22.4106,84000.0
2007-06-29 12:15:00,44.02,44.02,43.96,44.0,42800.0,22.4208,22.4208,22.3902,22.4106,42800.0
2007-06-29 12:20:00,44.01,44.04,43.98,43.99,28000.0,22.4157,22.4309,22.4004,22.4055,28000.0
2007-06-29 12:25:00,43.99,44.01,43.98,43.99,20400.0,22.4055,22.4157,22.4004,22.4055,20400.0
2007-06-29 12:30:00,43.98,44.04,43.93,43.94,101200.0,22.4004,22.4309,22.3749,22.38,101200.0
2007-06-29 12:35:00,43.95,44.04,43.95,43.95,146800.0,22.3851,22.4309,22.3851,22.3851,146800.0
2007-06-29 12:40:00,43.96,44.01,43.95,43.99,16200.0,22.3902,22.4157,22.3851,22.4055,16200.0
2007-06-29 12:45:00,43.99,44.0,43.94,43.95,44400.0,22.4055,22.4106,22.38,22.3851,44400.0
2007-06-29 12:50:00,43.95,43.95,43.93,43.95,8000.0,22.3851,22.3851,22.3749,22.3851,8000.0
2007-06-29 12:55:00,43.94,43.94,43.93,43.93,6800.0,22.38,22.38,22.3749,22.3749,6800.0
2007-06-29 13:00:00,43.93,43.98,43.93,43.97,21000.0,22.3749,22.4004,22.3749,22.3953,21000.0
2007-06-29 13:05:00,43.97,43.97,43.86,43.94,102600.0,22.3953,22.3953,22.3393,22.38,102600.0
2007-06-29 13:10:00,43.94,43.94,43.88,43.9,37200.0,22.38,22.38,22.3495,22.3596,37200.0
2007-06-29 13:15:00,43.9,43.93,43.87,43.88,34000.0,22.3596,22.3749,22.3444,22.3495,34000.0
2007-06-29 13:20:00,43.89,43.97,43.88,43.97,37000.0,22.3545,22.3953,22.3495,22.3953,37000.0
2007-06-29 13:25:00,43.96,43.96,43.91,43.91,11200.0,22.3902,22.3902,22.3647,22.3647,11200.0
2007-06-29 13:30:00,43.91,43.97,43.9,43.93,44800.0,22.3647,22.3953,22.3596,22.3749,44800.0
2007-06-29 13:35:00,43.93,43.99,43.92,43.94,24800.0,22.3749,22.4055,22.3698,22.38,24800.0
2007-06-29 13:40:00,43.97,43.98,43.92,43.94,18200.0,22.3953,22.4004,22.3698,22.38,18200.0
2007-06-29 13:45:00,43.96,44.01,43.94,44.0,51800.0,22.3902,22.4157,22.38,22.4106,51800.0
2007-06-29 13:50:00,44.02,44.16,44.0,44.16,28000.0,22.4208,22.4921,22.4106,22.4921,28000.0
2007-06-29 13:55:00,44.13,44.16,44.01,44.01,67600.0,22.4768,22.4921,22.4157,22.4157,67600.0
2007-06-29 14:00:00,44.03,44.09,43.97,44.09,35400.0,22.4259,22.4564,22.3953,22.4564,35400.0
2007-06-29 14:05:00,44.08,44.09,43.9,43.9,63200.0,22.4513,22.4564,22.3596,22.3596,63200.0
2007-06-29 14:10:00,43.9,43.98,43.85,43.94,56600.0,22.3596,22.4004,22.3342,22.38,56600.0
2007-06-29 14:15:00,43.96,44.0,43.9,43.95,20400.0,22.3902,22.4106,22.3596,22.3851,20400.0
2007-06-29 14:20:00,43.93,43.98,43.89,43.97,32400.0,22.3749,22.4004,22.3545,22.3953,32400.0
2007-06-29 14:25:00,43.95,43.99,43.85,43.9,92600.0,22.3851,22.4055,22.3342,22.3596,92600.0
2007-06-29 14:30:00,43.88,43.9,43.83,43.84,37800.0,22.3495,22.3596,22.324,22.3291,37800.0
2007-06-29 14:35:00,43.83,43.88,43.8,43.86,93800.0,22.324,22.3495,22.3087,22.3393,93800.0
2007-06-29 14:40:00,43.85,43.88,43.83,43.83,28800.0,22.3342,22.3495,22.324,22.324,28800.0
2007-06-29 14:45:00,43.84,43.85,43.77,43.79,37400.0,22.3291,22.3342,22.2934,22.3036,37400.0
2007-06-29 14:50:00,43.79,43.83,43.78,43.78,11600.0,22.3036,22.324,22.2985,22.2985,11600.0
2007-06-29 14:55:00,43.78,43.83,43.77,43.8,34600.0,22.2985,22.324,22.2934,22.3087,34600.0
2007-06-29 15:00:00,43.81,43.85,43.75,43.75,100400.0,22.3138,22.3342,22.2832,22.2832,100400.0
2007-06-29 15:05:00,43.71,43.77,43.64,43.76,74000.0,22.2629,22.2934,22.2272,22.2883,74000.0
2007-06-29 15:10:00,43.76,43.77,43.34,43.49,158400.0,22.2883,22.2934,22.0744,22.1508,158400.0
2007-06-29 15:15:00,43.48,43.61,43.44,43.58,107200.0,22.1457,22.2119,22.1253,22.1967,107200.0
2007-06-29 15:20:00,43.58,43.63,43.55,43.6,52800.0,22.1967,22.2221,22.1814,22.2068,52800.0
2007-06-29 15:25:00,43.61,43.63,43.5,43.51,55000.0,22.2119,22.2221,22.1559,22.161,55000.0
2007-06-29 15:30:00,43.5,43.59,43.44,43.54,31000.0,22.1559,22.2017,22.1253,22.1763,31000.0
2007-06-29 15:35:00,43.53,43.75,43.53,43.75,52200.0,22.1712,22.2832,22.1712,22.2832,52200.0
2007-06-29 15:40:00,43.73,43.83,43.71,43.79,168400.0,22.2731,22.324,22.2629,22.3036,168400.0
2007-06-29 15:45:00,43.79,43.87,43.72,43.87,120000.0,22.3036,22.3444,22.268,22.3444,120000.0
2007-06-29 15:50:00,43.87,43.93,43.82,43.88,121600.0,22.3444,22.3749,22.3189,22.3495,121600.0
2007-06-29 15:55:00,43.88,43.88,43.82,43.88,74200.0,22.3495,22.3495,22.3189,22.3495,74200.0
2007-07-03 09:30:00,45.65,45.65,45.13,45.5,88000.0,23.251,23.251,22.9861,23.1746,88000.0
2007-07-03 09:35:00,45.5,45.73,45.49,45.7,54800.0,23.1746,23.2917,23.1695,23.2764,54800.0
2007-07-03 09:40:00,45.65,45.78,45.63,45.75,97600.0,23.251,23.3172,23.2408,23.3019,97600.0
2007-07-03 09:45:00,45.76,45.76,45.58,45.63,58800.0,23.307,23.307,23.2153,23.2408,58800.0
2007-07-03 09:50:00,45.62,45.65,45.6,45.63,47600.0,23.2357,23.251,23.2255,23.2408,47600.0
2007-07-03 09:55:00,45.63,45.64,45.62,45.64,35600.0,23.2408,23.2459,23.2357,23.2459,35600.0
2007-07-03 10:00:00,45.63,45.7,45.58,45.63,84800.0,23.2408,23.2764,23.2153,23.2408,84800.0
2007-07-03 10:05:00,45.63,45.67,45.62,45.65,55000.0,23.2408,23.2612,23.2357,23.251,55000.0
2007-07-03 10:10:00,45.63,45.64,45.59,45.61,35200.0,23.2408,23.2459,23.2204,23.2306,35200.0
2007-07-03 10:15:00,45.6,45.63,45.59,45.63,40800.0,23.2255,23.2408,23.2204,23.2408,40800.0
2007-07-03 10:20:00,45.63,45.64,45.62,45.63,23000.0,23.2408,23.2459,23.2357,23.2408,23000.0
2007-07-03 10:25:00,45.63,45.67,45.63,45.63,34600.0,23.2408,23.2612,23.2408,23.2408,34600.0
2007-07-03 10:30:00,45.63,45.66,45.62,45.65,33200.0,23.2408,23.2561,23.2357,23.251,33200.0
2007-07-03 10:35:00,45.65,45.65,45.59,45.61,29600.0,23.251,23.251,23.2204,23.2306,29600.0
2007-07-03 10:40:00,45.62,45.66,45.62,45.66,20000.0,23.2357,23.2561,23.2357,23.2561,20000.0
2007-07-03 10:45:00,45.66,45.71,45.64,45.67,27800.0,23.2561,23.2815,23.2459,23.2612,27800.0
2007-07-03 10:50:00,45.67,45.71,45.65,45.68,43600.0,23.2612,23.2815,23.251,23.2663,43600.0
2007-07-03 10:55:00,45.68,45.69,45.65,45.66,35600.0,23.2663,23.2713,23.251,23.2561,35600.0
2007-07-03 11:00:00,45.66,45.69,45.65,45.68,168400.0,23.2561,23.2713,23.251,23.2663,168400.0
2007-07-03 11:05:00,45.66,45.66,45.52,45.58,181800.0,23.2561,23.2561,23.1848,23.2153,181800.0
2007-07-03 11:10:00,45.58,45.58,45.54,45.57,42600.0,23.2153,23.2153,23.1949,23.2102,42600.0
2007-07-03 11:15:00,45.57,45.58,45.48,45.5,38200.0,23.2102,23.2153,23.1644,23.1746,38200.0
2007-07-03 11:20:00,45.5,45.52,45.29,45.32,147600.0,23.1746,23.1848,23.0676,23.0829,147600.0
2007-07-03 11:25:00,45.31,45.42,45.31,45.42,40400.0,23.0778,23.1338,23.0778,23.1338,40400.0
2007-07-03 11:30:00,45.42,45.42,45.39,45.4,35000.0,23.1338,23.1338,23.1185,23.1236,35000.0
2007-07-03 11:35:00,45.4,45.41,45.33,45.37,74000.0,23.1236,23.1287,23.088,23.1084,74000.0
2007-07-03 11:40:00,45.35,45.37,45.32,45.33,67400.0,23.0982,23.1084,23.0829,23.088,67400.0
2007-07-03 11:45:00,45.33,45.33,45.27,45.27,62000.0,23.088,23.088,23.0574,23.0574,62000.0
2007-07-03 11:50:00,45.27,45.3,45.26,45.3,19000.0,23.0574,23.0727,23.0523,23.0727,19000.0
2007-07-03 11:55:00,45.29,45.3,45.24,45.25,29000.0,23.0676,23.0727,23.0421,23.0472,29000.0
2007-07-03 12:00:00,45.25,45.26,45.24,45.26,22600.0,23.0472,23.0523,23.0421,23.0523,22600.0
2007-07-03 12:05:00,45.26,45.31,45.26,45.27,32000.0,23.0523,23.0778,23.0523,23.0574,32000.0
2007-07-03 12:10:00,45.27,45.32,45.27,45.28,25400.0,23.0574,23.0829,23.0574,23.0625,25400.0
2007-07-03 12:15:00,45.28,45.33,45.28,45.33,24800.0,23.0625,23.088,23.0625,23.088,24800.0
2007-07-03 12:20:00,45.33,45.57,45.33,45.52,36600.0,23.088,23.2102,23.088,23.1848,36600.0
2007-07-03 12:25:00,45.52,45.52,45.49,45.5,45000.0,23.1848,23.1848,23.1695,23.1746,45000.0
2007-07-03 12:30:00,45.5,45.51,45.47,45.49,26600.0,23.1746,23.1797,23.1593,23.1695,26600.0
2007-07-03 12:35:00,45.49,45.52,45.49,45.51,43400.0,23.1695,23.1848,23.1695,23.1797,43400.0
2007-07-03 12:40:00,45.51,45.57,45.51,45.51,32800.0,23.1797,23.2102,23.1797,23.1797,32800.0
2007-07-03 12:45:00,45.51,45.58,45.51,45.57,27200.0,23.1797,23.2153,23.1797,23.2102,27200.0
2007-07-03 12:50:00,45.57,45.61,45.57,45.57,54000.0,23.2102,23.2306,23.2102,23.2102,54000.0
2007-07-03 12:55:00,45.58,45.64,45.52,45.56,82200.0,23.2153,23.2459,23.1848,23.2051,82200.0
2007-07-05 09:30:00,45.5,45.5,45.21,45.3,63600.0,23.1746,23.1746,23.0269,23.0727,63600.0
2007-07-05 09:35:00,45.3,45.56,45.3,45.37,52600.0,23.0727,23.2051,23.0727,23.1084,52600.0
2007-07-05 09:40:00,45.38,45.54,45.33,45.53,31400.0,23.1135,23.1949,23.088,23.1899,31400.0
2007-07-05 09:45:00,45.51,45.55,45.42,45.45,29400.0,23.1797,23.2,23.1338,23.1491,29400.0
2007-07-05 09:50:00,45.47,45.52,45.44,45.49,49200.0,23.1593,23.1848,23.144,23.1695,49200.0
2007-07-05 09:55:00,45.49,45.99,45.49,45.83,99000.0,23.1695,23.4241,23.1695,23.3427,99000.0
2007-07-05 10:00:00,45.85,45.97,45.8,45.8,57400.0,23.3528,23.414,23.3274,23.3274,57400.0
2007-07-05 10:05:00,45.81,45.81,45.63,45.68,26800.0,23.3325,23.3325,23.2408,23.2663,26800.0
2007-07-05 10:10:00,45.7,45.75,45.66,45.71,27600.0,23.2764,23.3019,23.2561,23.2815,27600.0
2007-07-05 10:15:00,45.71,45.8,45.68,45.7,31200.0,23.2815,23.3274,23.2663,23.2764,31200.0
2007-07-05 10:20:00,45.71,45.72,45.65,45.66,18600.0,23.2815,23.2866,23.251,23.2561,18600.0
2007-07-05 10:25:00,45.69,45.73,45.66,45.68,31800.0,23.2713,23.2917,23.2561,23.2663,31800.0
2007-07-05 10:30:00,45.68,45.73,45.65,45.69,36800.0,23.2663,23.2917,23.251,23.2713,36800.0
2007-07-05 10:35:00,45.69,45.77,45.69,45.74,35600.0,23.2713,23.3121,23.2713,23.2968,35600.0
2007-07-05 10:40:00,45.75,45.75,45.63,45.65,15800.0,23.3019,23.3019,23.2408,23.251,15800.0
2007-07-05 10:45:00,45.64,45.66,45.62,45.63,17800.0,23.2459,23.2561,23.2357,23.2408,17800.0
2007-07-05 10:50:00,45.63,45.63,45.54,45.56,51400.0,23.2408,23.2408,23.1949,23.2051,51400.0
2007-07-05 10:55:00,45.56,45.62,45.54,45.54,47000.0,23.2051,23.2357,23.1949,23.1949,47000.0
2007-07-05 11:00:00,45.58,45.6,45.4,45.43,172600.0,23.2153,23.2255,23.1236,23.1389,172600.0
2007-07-05 11:05:00,45.45,45.49,45.39,45.4,35600.0,23.1491,23.1695,23.1185,23.1236,35600.0
2007-07-05 11:10:00,45.4,45.41,45.31,45.34,34600.0,23.1236,23.1287,23.0778,23.0931,34600.0
2007-07-05 11:15:00,45.34,45.41,45.3,45.32,57200.0,23.0931,23.1287,23.0727,23.0829,57200.0
2007-07-05 11:20:00,45.33,45.33,45.22,45.23,41200.0,23.088,23.088,23.032,23.0371,41200.0
2007-07-05 11:25:00,45.23,45.24,45.16,45.16,41600.0,23.0371,23.0421,23.0014,23.0014,41600.0
2007-07-05 11:30:00,45.16,45.2,45.13,45.15,29200.0,23.0014,23.0218,22.9861,22.9963,29200.0
2007-07-05 11:35:00,45.15,45.16,45.15,45.15,20000.0,22.9963,23.0014,22.9963,22.9963,20000.0
2007-07-05 11:40:00,45.14,45.2,45.13,45.13,16600.0,22.9912,23.0218,22.9861,22.9861,16600.0
2007-07-05 11:45:00,45.13,45.16,45.1,45.13,50800.0,22.9861,23.0014,22.9708,22.9861,50800.0
2007-07-05 11:50:00,45.13,45.15,45.1,45.14,22400.0,22.9861,22.9963,22.9708,22.9912,22400.0
2007-07-05 11:55:00,45.14,45.19,45.1,45.19,34200.0,22.9912,23.0167,22.9708,23.0167,34200.0
2007-07-05 12:00:00,45.19,45.29,45.17,45.27,19400.0,23.0167,23.0676,23.0065,23.0574,19400.0
2007-07-05 12:05:00,45.25,45.25,45.21,45.23,15000.0,23.0472,23.0472,23.0269,23.0371,15000.0
2007-07-05 12:10:00,45.23,45.23,45.04,45.05,44000.0,23.0371,23.0371,22.9403,22.9454,44000.0
2007-07-05 12:15:00,45.06,45.13,45.06,45.09,27600.0,22.9505,22.9861,22.9505,22.9657,27600.0
2007-07-05 12:20:00,45.09,45.09,44.97,44.97,48600.0,22.9657,22.9657,22.9046,22.9046,48600.0
2007-07-05 12:25:00,44.99,44.99,44.92,44.92,32800.0,22.9148,22.9148,22.8792,22.8792,32800.0
2007-07-05 12:30:00,44.92,44.94,44.89,44.93,22200.0,22.8792,22.8893,22.8639,22.8843,22200.0
2007-07-05 12:35:00,44.94,44.94,44.84,44.87,55000.0,22.8893,22.8893,22.8384,22.8537,55000.0
2007-07-05 12:40:00,44.87,44.88,44.85,44.88,20400.0,22.8537,22.8588,22.8435,22.8588,20400.0
2007-07-05 12:45:00,44.89,44.91,44.88,44.88,21600.0,22.8639,22.8741,22.8588,22.8588,21600.0
2007-07-05 12:50:00,44.89,44.95,44.89,44.93,13800.0,22.8639,22.8944,22.8639,22.8843,13800.0
2007-07-05 12:55:00,44.93,44.93,44.86,44.91,16400.0,22.8843,22.8843,22.8486,22.8741,16400.0
2007-07-05 13:00:00,44.9,44.94,44.88,44.94,15600.0,22.869,22.8893,22.8588,22.8893,15600.0
2007-07-05 13:05:00,44.94,44.94,44.92,44.94,6400.0,22.8893,22.8893,22.8792,22.8893,6400.0
2007-07-05 13:10:00,44.94,45.19,44.94,45.18,35600.0,22.8893,23.0167,22.8893,23.0116,35600.0
2007-07-05 13:15:00,45.19,45.2,45.15,45.17,10600.0,23.0167,23.0218,22.9963,23.0065,10600.0
2007-07-05 13:20:00,45.15,45.46,45.13,45.13,18400.0,22.9963,23.1542,22.9861,22.9861,18400.0
2007-07-05 13:25:00,45.13,45.14,45.12,45.12,8200.0,22.9861,22.9912,22.981,22.981,8200.0
2007-07-05 13:30:00,45.13,45.2,45.13,45.18,9600.0,22.9861,23.0218,22.9861,23.0116,9600.0
2007-07-05 13:35:00,45.2,45.2,45.17,45.18,11800.0,23.0218,23.0218,23.0065,23.0116,11800.0
2007-07-05 13:40:00,45.18,45.19,45.1,45.1,6000.0,23.0116,23.0167,22.9708,22.9708,6000.0
2007-07-05 13:45:00,45.1,45.1,45.07,45.09,9800.0,22.9708,22.9708,22.9556,22.9657,9800.0
2007-07-05 13:50:00,45.08,45.1,45.05,45.05,8800.0,22.9607,22.9708,22.9454,22.9454,8800.0
2007-07-05 13:55:00,45.05,45.07,45.03,45.06,16200.0,22.9454,22.9556,22.9352,22.9505,16200.0
2007-07-05 14:00:00,45.06,45.06,45.0,45.0,8400.0,22.9505,22.9505,22.9199,22.9199,8400.0
2007-07-05 14:05:00,45.01,45.09,45.01,45.06,11000.0,22.925,22.9657,22.925,22.9505,11000.0
2007-07-05 14:10:00,45.06,45.07,45.04,45.06,8200.0,22.9505,22.9556,22.9403,22.9505,8200.0
2007-07-05 14:15:00,45.06,45.2,45.06,45.17,22400.0,22.9505,23.0218,22.9505,23.0065,22400.0
2007-07-05 14:20:00,45.17,45.19,45.12,45.12,16000.0,23.0065,23.0167,22.981,22.981,16000.0
2007-07-05 14:25:00,45.12,45.25,45.07,45.19,40200.0,22.981,23.0472,22.9556,23.0167,40200.0
2007-07-05 14:30:00,45.19,45.24,45.18,45.23,16800.0,23.0167,23.0421,23.0116,23.0371,16800.0
2007-07-05 14:35:00,45.23,45.27,45.22,45.22,14400.0,23.0371,23.0574,23.032,23.032,14400.0
2007-07-05 14:40:00,45.22,45.22,45.17,45.17,5600.0,23.032,23.032,23.0065,23.0065,5600.0
2007-07-05 14:45:00,45.18,45.27,45.18,45.27,14600.0,23.0116,23.0574,23.0116,23.0574,14600.0
2007-07-05 14:50:00,45.26,45.27,45.25,45.26,20600.0,23.0523,23.0574,23.0472,23.0523,20600.0
2007-07-05 14:55:00,45.25,45.25,45.19,45.25,27600.0,23.0472,23.0472,23.0167,23.0472,27600.0
2007-07-05 15:00:00,45.25,45.25,45.18,45.22,13800.0,23.0472,23.0472,23.0116,23.032,13800.0
2007-07-05 15:05:00,45.21,45.24,45.21,45.24,13000.0,23.0269,23.0421,23.0269,23.0421,13000.0
2007-07-05 15:10:00,45.25,45.25,45.21,45.23,24000.0,23.0472,23.0472,23.0269,23.0371,24000.0
2007-07-05 15:15:00,45.22,45.22,45.16,45.17,18000.0,23.032,23.032,23.0014,23.0065,18000.0
2007-07-05 15:20:00,45.18,45.21,45.18,45.18,25000.0,23.0116,23.0269,23.0116,23.0116,25000.0
2007-07-05 15:25:00,45.2,45.21,45.17,45.18,41000.0,23.0218,23.0269,23.0065,23.0116,41000.0
2007-07-05 15:30:00,45.17,45.2,45.17,45.18,36000.0,23.0065,23.0218,23.0065,23.0116,36000.0
2007-07-05 15:35:00,45.18,45.24,45.18,45.2,56000.0,23.0116,23.0421,23.0116,23.0218,56000.0
2007-07-05 15:40:00,45.2,45.21,45.17,45.19,37600.0,23.0218,23.0269,23.0065,23.0167,37600.0
2007-07-05 15:45:00,45.18,45.25,45.18,45.25,85200.0,23.0116,23.0472,23.0116,23.0472,85200.0
2007-07-05 15:50:00,45.25,45.25,45.18,45.22,82400.0,23.0472,23.0472,23.0116,23.032,82400.0
2007-07-05 15:55:00,45.22,45.25,45.17,45.22,49800.0,23.032,23.0472,23.0065,23.032,49800.0
2007-07-06 09:30:00,45.35,45.38,45.05,45.16,56400.0,23.0982,23.1135,22.9454,23.0014,56400.0
2007-07-06 09:35:00,45.15,45.16,45.01,45.03,25800.0,22.9963,23.0014,22.925,22.9352,25800.0
2007-07-06 09:40:00,45.02,45.04,44.81,44.85,63200.0,22.9301,22.9403,22.8231,22.8435,63200.0
2007-07-06 09:45:00,44.83,44.84,44.72,44.82,57000.0,22.8333,22.8384,22.7773,22.8282,57000.0
2007-07-06 09:50:00,44.84,44.85,44.71,44.71,41400.0,22.8384,22.8435,22.7722,22.7722,41400.0
2007-07-06 09:55:00,44.7,44.8,44.59,44.76,36400.0,22.7671,22.818,22.7111,22.7977,36400.0
2007-07-06 10:00:00,44.76,44.91,44.75,44.85,47000.0,22.7977,22.8741,22.7926,22.8435,47000.0
2007-07-06 10:05:00,44.86,44.92,44.85,44.92,45800.0,22.8486,22.8792,22.8435,22.8792,45800.0
2007-07-06 10:10:00,44.93,44.98,44.9,44.9,31200.0,22.8843,22.9097,22.869,22.869,31200.0
2007-07-06 10:15:00,44.92,44.93,44.86,44.93,32800.0,22.8792,22.8843,22.8486,22.8843,32800.0
2007-07-06 10:20:00,44.94,44.99,44.9,44.98,37200.0,22.8893,22.9148,22.869,22.9097,37200.0
2007-07-06 10:25:00,44.98,45.04,44.97,45.02,28000.0,22.9097,22.9403,22.9046,22.9301,28000.0
2007-07-06 10:30:00,45.07,45.1,44.98,44.98,50800.0,22.9556,22.9708,22.9097,22.9097,50800.0
2007-07-06 10:35:00,44.98,44.98,44.9,44.93,31400.0,22.9097,22.9097,22.869,22.8843,31400.0
2007-07-06 10:40:00,44.92,44.97,44.88,44.95,41800.0,22.8792,22.9046,22.8588,22.8944,41800.0
2007-07-06 10:45:00,44.97,44.97,44.91,44.91,14200.0,22.9046,22.9046,22.8741,22.8741,14200.0
2007-07-06 10:50:00,44.92,44.95,44.92,44.95,4800.0,22.8792,22.8944,22.8792,22.8944,4800.0
2007-07-06 10:55:00,44.94,44.97,44.91,44.96,26800.0,22.8893,22.9046,22.8741,22.8995,26800.0
2007-07-06 11:00:00,44.96,44.98,44.93,44.95,29800.0,22.8995,22.9097,22.8843,22.8944,29800.0
2007-07-06 11:05:00,44.98,45.04,44.95,45.01,18000.0,22.9097,22.9403,22.8944,22.925,18000.0
2007-07-06 11:10:00,45.01,45.06,45.01,45.02,36400.0,22.925,22.9505,22.925,22.9301,36400.0
2007-07-06 11:15:00,45.0,45.02,45.0,45.01,5000.0,22.9199,22.9301,22.9199,22.925,5000.0
2007-07-06 11:20:00,45.02,45.04,44.99,45.04,20200.0,22.9301,22.9403,22.9148,22.9403,20200.0
2007-07-06 11:25:00,45.05,45.06,45.02,45.05,16400.0,22.9454,22.9505,22.9301,22.9454,16400.0
2007-07-06 11:30:00,45.05,45.11,45.04,45.1,24600.0,22.9454,22.9759,22.9403,22.9708,24600.0
2007-07-06 11:35:00,45.09,45.12,45.07,45.07,14200.0,22.9657,22.981,22.9556,22.9556,14200.0
2007-07-06 11:40:00,45.08,45.09,45.06,45.09,21400.0,22.9607,22.9657,22.9505,22.9657,21400.0
2007-07-06 11:45:00,45.1,45.1,45.06,45.06,11600.0,22.9708,22.9708,22.9505,22.9505,11600.0
2007-07-06 11:50:00,45.07,45.07,45.02,45.04,17600.0,22.9556,22.9556,22.9301,22.9403,17600.0
2007-07-06 11:55:00,45.03,45.13,45.03,45.1,26400.0,22.9352,22.9861,22.9352,22.9708,26400.0
2007-07-06 12:00:00,45.09,45.13,45.09,45.09,64200.0,22.9657,22.9861,22.9657,22.9657,64200.0
2007-07-06 12:05:00,45.09,45.12,45.09,45.09,15400.0,22.9657,22.981,22.9657,22.9657,15400.0
2007-07-06 12:10:00,45.1,45.1,45.01,45.01,13800.0,22.9708,22.9708,22.925,22.925,13800.0
2007-07-06 12:15:00,45.02,45.04,44.95,44.96,109000.0,22.9301,22.9403,22.8944,22.8995,109000.0
2007-07-06 12:20:00,44.96,44.98,44.93,44.94,17800.0,22.8995,22.9097,22.8843,22.8893,17800.0
2007-07-06 12:25:00,44.94,44.97,44.88,44.95,28000.0,22.8893,22.9046,22.8588,22.8944,28000.0
2007-07-06 12:30:00,44.95,44.97,44.93,44.95,10000.0,22.8944,22.9046,22.8843,22.8944,10000.0
2007-07-06 12:35:00,44.95,44.99,44.95,44.99,6400.0,22.8944,22.9148,22.8944,22.9148,6400.0
2007-07-06 12:40:00,44.99,45.02,44.98,44.99,5400.0,22.9148,22.9301,22.9097,22.9148,5400.0
2007-07-06 12:45:00,44.99,45.0,44.95,44.95,3400.0,22.9148,22.9199,22.8944,22.8944,3400.0
2007-07-06 12:50:00,44.96,44.97,44.93,44.96,6600.0,22.8995,22.9046,22.8843,22.8995,6600.0
2007-07-06 12:55:00,44.97,44.99,44.96,44.99,2200.0,22.9046,22.9148,22.8995,22.9148,2200.0
2007-07-06 13:00:00,44.98,44.99,44.96,44.98,12600.0,22.9097,22.9148,22.8995,22.9097,12600.0
2007-07-06 13:05:00,44.97,44.98,44.97,44.97,4800.0,22.9046,22.9097,22.9046,22.9046,4800.0
2007-07-06 13:10:00,44.97,45.06,44.97,45.05,16400.0,22.9046,22.9505,22.9046,22.9454,16400.0
2007-07-06 13:15:00,45.04,45.04,44.99,44.99,5000.0,22.9403,22.9403,22.9148,22.9148,5000.0
2007-07-06 13:20:00,44.99,45.01,44.99,45.01,9000.0,22.9148,22.925,22.9148,22.925,9000.0
2007-07-06 13:25:00,45.0,45.02,45.0,45.02,6800.0,22.9199,22.9301,22.9199,22.9301,6800.0
2007-07-06 13:30:00,45.02,45.02,44.96,45.02,10400.0,22.9301,22.9301,22.8995,22.9301,10400.0
2007-07-06 13:35:00,45.01,45.01,44.99,45.0,7400.0,22.925,22.925,22.9148,22.9199,7400.0
2007-07-06 13:40:00,45.0,45.02,44.96,44.96,7200.0,22.9199,22.9301,22.8995,22.8995,7200.0
2007-07-06 13:45:00,44.97,44.98,44.96,44.98,5400.0,22.9046,22.9097,22.8995,22.9097,5400.0
2007-07-06 13:50:00,44.99,45.01,44.97,45.01,17800.0,22.9148,22.925,22.9046,22.925,17800.0
2007-07-06 13:55:00,45.02,45.04,44.96,44.98,15000.0,22.9301,22.9403,22.8995,22.9097,15000.0
2007-07-06 14:00:00,44.99,44.99,44.96,44.99,14600.0,22.9148,22.9148,22.8995,22.9148,14600.0
2007-07-06 14:05:00,45.0,45.05,45.0,45.02,4800.0,22.9199,22.9454,22.9199,22.9301,4800.0
2007-07-06 14:10:00,45.03,45.09,45.02,45.07,7800.0,22.9352,22.9657,22.9301,22.9556,7800.0
2007-07-06 14:15:00,45.07,45.07,45.0,45.0,19400.0,22.9556,22.9556,22.9199,22.9199,19400.0
2007-07-06 14:20:00,45.0,45.02,44.98,44.98,14200.0,22.9199,22.9301,22.9097,22.9097,14200.0
2007-07-06 14:25:00,44.99,45.02,44.99,45.0,19200.0,22.9148,22.9301,22.9148,22.9199,19200.0
2007-07-06 14:30:00,45.0,45.07,44.99,45.07,10200.0,22.9199,22.9556,22.9148,22.9556,10200.0
2007-07-06 14:35:00,45.08,45.13,45.07,45.12,16000.0,22.9607,22.9861,22.9556,22.981,16000.0
2007-07-06 14:40:00,45.12,45.13,45.1,45.13,11400.0,22.981,22.9861,22.9708,22.9861,11400.0
2007-07-06 14:45:00,45.12,45.12,45.04,45.06,13200.0,22.981,22.981,22.9403,22.9505,13200.0
2007-07-06 14:50:00,45.07,45.08,45.05,45.08,10400.0,22.9556,22.9607,22.9454,22.9607,10400.0
2007-07-06 14:55:00,45.08,45.13,45.07,45.12,24400.0,22.9607,22.9861,22.9556,22.981,24400.0
2007-07-06 15:00:00,45.13,45.13,45.12,45.13,15200.0,22.9861,22.9861,22.981,22.9861,15200.0
2007-07-06 15:05:00,45.12,45.19,45.1,45.19,24400.0,22.981,23.0167,22.9708,23.0167,24400.0
2007-07-06 15:10:00,45.2,45.22,45.18,45.19,17800.0,23.0218,23.032,23.0116,23.0167,17800.0
2007-07-06 15:15:00,45.2,45.2,45.18,45.19,13600.0,23.0218,23.0218,23.0116,23.0167,13600.0
2007-07-06 15:20:00,45.19,45.19,45.13,45.13,16600.0,23.0167,23.0167,22.9861,22.9861,16600.0
2007-07-06 15:25:00,45.13,45.21,45.12,45.21,24000.0,22.9861,23.0269,22.981,23.0269,24000.0
2007-07-06 15:30:00,45.21,45.24,45.19,45.21,16400.0,23.0269,23.0421,23.0167,23.0269,16400.0
2007-07-06 15:35:00,45.21,45.22,45.17,45.21,21600.0,23.0269,23.032,23.0065,23.0269,21600.0
2007-07-06 15:40:00,45.21,45.22,45.19,45.21,21200.0,23.0269,23.032,23.0167,23.0269,21200.0
2007-07-06 15:45:00,45.21,45.22,45.15,45.15,76800.0,23.0269,23.032,22.9963,22.9963,76800.0
2007-07-06 15:50:00,45.15,45.2,45.13,45.13,81000.0,22.9963,23.0218,22.9861,22.9861,81000.0
2007-07-06 15:55:00,45.13,45.24,45.12,45.24,89600.0,22.9861,23.0421,22.981,23.0421,89600.0
2007-07-09 09:30:00,45.46,45.83,45.24,45.63,100200.0,23.1542,23.3427,23.0421,23.2408,100200.0
2007-07-09 09:35:00,45.63,45.63,45.56,45.63,60600.0,23.2408,23.2408,23.2051,23.2408,60600.0
2007-07-09 09:40:00,45.63,45.73,45.6,45.6,66000.0,23.2408,23.2917,23.2255,23.2255,66000.0
2007-07-09 09:45:00,45.63,45.74,45.61,45.7,73000.0,23.2408,23.2968,23.2306,23.2764,73000.0
2007-07-09 09:50:00,45.7,45.85,45.69,45.83,59000.0,23.2764,23.3528,23.2713,23.3427,59000.0
2007-07-09 09:55:00,45.83,45.83,45.73,45.79,48400.0,23.3427,23.3427,23.2917,23.3223,48400.0
2007-07-09 10:00:00,45.78,45.84,45.77,45.84,38000.0,23.3172,23.3477,23.3121,23.3477,38000.0
2007-07-09 10:05:00,45.83,45.95,45.83,45.93,38200.0,23.3427,23.4038,23.3427,23.3936,38200.0
2007-07-09 10:10:00,45.94,46.13,45.94,46.13,73800.0,23.3987,23.4955,23.3987,23.4955,73800.0
2007-07-09 10:15:00,46.13,46.15,46.05,46.08,68600.0,23.4955,23.5056,23.4547,23.47,68600.0
2007-07-09 10:20:00,46.09,46.13,46.02,46.02,59200.0,23.4751,23.4955,23.4394,23.4394,59200.0
2007-07-09 10:25:00,46.03,46.04,46.0,46.02,46600.0,23.4445,23.4496,23.4292,23.4394,46600.0
2007-07-09 10:30:00,46.02,46.02,45.96,45.99,36000.0,23.4394,23.4394,23.4089,23.4241,36000.0
2007-07-09 10:35:00,45.99,46.08,45.96,46.05,56200.0,23.4241,23.47,23.4089,23.4547,56200.0
2007-07-09 10:40:00,46.06,46.06,45.99,46.0,52200.0,23.4598,23.4598,23.4241,23.4292,52200.0
2007-07-09 10:45:00,46.01,46.04,45.95,46.02,49800.0,23.4343,23.4496,23.4038,23.4394,49800.0
2007-07-09 10:50:00,46.02,46.06,46.0,46.04,38400.0,23.4394,23.4598,23.4292,23.4496,38400.0
2007-07-09 10:55:00,46.04,46.05,45.98,46.01,47200.0,23.4496,23.4547,23.4191,23.4343,47200.0
2007-07-09 11:00:00,46.0,46.08,46.0,46.02,31200.0,23.4292,23.47,23.4292,23.4394,31200.0
2007-07-09 11:05:00,46.0,46.05,46.0,46.04,14200.0,23.4292,23.4547,23.4292,23.4496,14200.0
2007-07-09 11:10:00,46.04,46.07,46.02,46.03,37000.0,23.4496,23.4649,23.4394,23.4445,37000.0
2007-07-09 11:15:00,46.02,46.06,46.02,46.06,50000.0,23.4394,23.4598,23.4394,23.4598,50000.0
2007-07-09 11:20:00,46.06,46.08,46.04,46.08,30000.0,23.4598,23.47,23.4496,23.47,30000.0
2007-07-09 11:25:00,46.06,46.09,46.05,46.07,35000.0,23.4598,23.4751,23.4547,23.4649,35000.0
2007-07-09 11:30:00,46.07,46.08,46.03,46.05,27600.0,23.4649,23.47,23.4445,23.4547,27600.0
2007-07-09 11:35:00,46.05,46.05,46.0,46.01,27000.0,23.4547,23.4547,23.4292,23.4343,27000.0
2007-07-09 11:40:00,46.0,46.02,46.0,46.0,13800.0,23.4292,23.4394,23.4292,23.4292,13800.0
2007-07-09 11:45:00,46.0,46.02,46.0,46.0,39400.0,23.4292,23.4394,23.4292,23.4292,39400.0
2007-07-09 11:50:00,46.0,46.0,45.96,45.99,30600.0,23.4292,23.4292,23.4089,23.4241,30600.0
2007-07-09 11:55:00,45.97,45.97,45.95,45.95,11200.0,23.414,23.414,23.4038,23.4038,11200.0
2007-07-09 12:00:00,45.95,46.0,45.94,45.94,35600.0,23.4038,23.4292,23.3987,23.3987,35600.0
2007-07-09 12:05:00,45.94,45.94,45.88,45.88,17400.0,23.3987,23.3987,23.3681,23.3681,17400.0
2007-07-09 12:10:00,45.87,45.9,45.85,45.9,17600.0,23.363,23.3783,23.3528,23.3783,17600.0
2007-07-09 12:15:00,45.88,45.99,45.88,45.98,16600.0,23.3681,23.4241,23.3681,23.4191,16600.0
2007-07-09 12:20:00,45.98,45.98,45.95,45.95,10200.0,23.4191,23.4191,23.4038,23.4038,10200.0
2007-07-09 12:25:00,45.95,45.95,45.9,45.94,17600.0,23.4038,23.4038,23.3783,23.3987,17600.0
2007-07-09 12:30:00,45.94,46.0,45.94,45.99,34800.0,23.3987,23.4292,23.3987,23.4241,34800.0
2007-07-09 12:35:00,45.99,45.99,45.92,45.92,35000.0,23.4241,23.4241,23.3885,23.3885,35000.0
2007-07-09 12:40:00,45.91,45.91,45.85,45.85,24400.0,23.3834,23.3834,23.3528,23.3528,24400.0
2007-07-09 12:45:00,45.85,45.88,45.85,45.87,23000.0,23.3528,23.3681,23.3528,23.363,23000.0
2007-07-09 12:50:00,45.88,45.99,45.88,45.99,16800.0,23.3681,23.4241,23.3681,23.4241,16800.0
2007-07-09 12:55:00,45.99,46.0,45.93,45.93,28400.0,23.4241,23.4292,23.3936,23.3936,28400.0
2007-07-09 13:00:00,45.93,45.99,45.93,45.95,18000.0,23.3936,23.4241,23.3936,23.4038,18000.0
2007-07-09 13:05:00,45.95,45.95,45.85,45.86,35000.0,23.4038,23.4038,23.3528,23.3579,35000.0
2007-07-09 13:10:00,45.88,45.9,45.84,45.85,19600.0,23.3681,23.3783,23.3477,23.3528,19600.0
2007-07-09 13:15:00,45.85,45.86,45.83,45.85,16000.0,23.3528,23.3579,23.3427,23.3528,16000.0
2007-07-09 13:20:00,45.85,45.92,45.85,45.92,12800.0,23.3528,23.3885,23.3528,23.3885,12800.0
2007-07-09 13:25:00,45.92,45.93,45.89,45.93,12800.0,23.3885,23.3936,23.3732,23.3936,12800.0
2007-07-09 13:30:00,45.91,45.97,45.9,45.93,71200.0,23.3834,23.414,23.3783,23.3936,71200.0
2007-07-09 13:35:00,45.93,45.94,45.93,45.94,18200.0,23.3936,23.3987,23.3936,23.3987,18200.0
2007-07-09 13:40:00,45.94,45.97,45.93,45.95,24200.0,23.3987,23.414,23.3936,23.4038,24200.0
2007-07-09 13:45:00,45.95,45.95,45.93,45.95,18600.0,23.4038,23.4038,23.3936,23.4038,18600.0
2007-07-09 13:50:00,45.95,46.0,45.93,46.0,21400.0,23.4038,23.4292,23.3936,23.4292,21400.0
2007-07-09 13:55:00,46.0,46.01,45.99,46.01,13600.0,23.4292,23.4343,23.4241,23.4343,13600.0
2007-07-09 14:00:00,46.01,46.01,45.96,45.96,15600.0,23.4343,23.4343,23.4089,23.4089,15600.0
2007-07-09 14:05:00,45.96,46.0,45.95,45.99,21600.0,23.4089,23.4292,23.4038,23.4241,21600.0
2007-07-09 14:10:00,45.99,46.01,45.98,45.99,24600.0,23.4241,23.4343,23.4191,23.4241,24600.0
2007-07-09 14:15:00,46.0,46.02,45.99,46.01,45400.0,23.4292,23.4394,23.4241,23.4343,45400.0
2007-07-09 14:20:00,46.02,46.02,45.98,45.98,21600.0,23.4394,23.4394,23.4191,23.4191,21600.0
2007-07-09 14:25:00,45.98,46.03,45.98,46.01,51600.0,23.4191,23.4445,23.4191,23.4343,51600.0
2007-07-09 14:30:00,46.01,46.05,45.98,46.03,31600.0,23.4343,23.4547,23.4191,23.4445,31600.0
2007-07-09 14:35:00,46.04,46.09,46.04,46.05,31200.0,23.4496,23.4751,23.4496,23.4547,31200.0
2007-07-09 14:40:00,46.05,46.08,46.05,46.06,16800.0,23.4547,23.47,23.4547,23.4598,16800.0
2007-07-09 14:45:00,46.07,46.18,46.07,46.16,62400.0,23.4649,23.5209,23.4649,23.5107,62400.0
2007-07-09 14:50:00,46.16,46.2,46.15,46.15,34200.0,23.5107,23.5311,23.5056,23.5056,34200.0
2007-07-09 14:55:00,46.15,46.18,46.15,46.18,44800.0,23.5056,23.5209,23.5056,23.5209,44800.0
2007-07-09 15:00:00,46.18,46.24,46.17,46.21,47200.0,23.5209,23.5515,23.5158,23.5362,47200.0
2007-07-09 15:05:00,46.22,46.22,46.17,46.19,25400.0,23.5413,23.5413,23.5158,23.526,25400.0
2007-07-09 15:10:00,46.19,46.2,46.17,46.2,40600.0,23.526,23.5311,23.5158,23.5311,40600.0
2007-07-09 15:15:00,46.21,46.21,46.17,46.19,40600.0,23.5362,23.5362,23.5158,23.526,40600.0
2007-07-09 15:20:00,46.19,46.23,46.18,46.21,62200.0,23.526,23.5464,23.5209,23.5362,62200.0
2007-07-09 15:25:00,46.21,46.24,46.2,46.22,85800.0,23.5362,23.5515,23.5311,23.5413,85800.0
2007-07-09 15:30:00,46.22,46.26,46.21,46.23,54600.0,23.5413,23.5617,23.5362,23.5464,54600.0
2007-07-09 15:35:00,46.23,46.23,46.18,46.2,58000.0,23.5464,23.5464,23.5209,23.5311,58000.0
2007-07-09 15:40:00,46.2,46.2,46.16,46.17,65800.0,23.5311,23.5311,23.5107,23.5158,65800.0
2007-07-09 15:45:00,46.17,46.17,46.15,46.16,88200.0,23.5158,23.5158,23.5056,23.5107,88200.0
2007-07-09 15:50:00,46.16,46.17,46.13,46.13,110600.0,23.5107,23.5158,23.4955,23.4955,110600.0
2007-07-09 15:55:00,46.13,46.13,46.0,46.03,195800.0,23.4955,23.4955,23.4292,23.4445,195800.0
2007-07-10 09:30:00,45.56,45.79,45.53,45.69,29400.0,23.2051,23.3223,23.1899,23.2713,29400.0
2007-07-10 09:35:00,45.72,45.99,45.62,45.85,39800.0,23.2866,23.4241,23.2357,23.3528,39800.0
2007-07-10 09:40:00,45.84,45.88,45.65,45.77,53200.0,23.3477,23.3681,23.251,23.3121,53200.0
2007-07-10 09:45:00,45.73,45.77,45.71,45.74,108600.0,23.2917,23.3121,23.2815,23.2968,108600.0
2007-07-10 09:50:00,45.74,45.94,45.74,45.9,37400.0,23.2968,23.3987,23.2968,23.3783,37400.0
2007-07-10 09:55:00,45.9,45.99,45.77,45.82,28400.0,23.3783,23.4241,23.3121,23.3376,28400.0
2007-07-10 10:00:00,45.83,45.97,45.74,45.94,17800.0,23.3427,23.414,23.2968,23.3987,17800.0
2007-07-10 10:05:00,45.94,45.95,45.89,45.94,24800.0,23.3987,23.4038,23.3732,23.3987,24800.0
2007-07-10 10:10:00,45.94,45.97,45.9,45.93,36400.0,23.3987,23.414,23.3783,23.3936,36400.0
2007-07-10 10:15:00,45.93,45.93,45.73,45.73,23600.0,23.3936,23.3936,23.2917,23.2917,23600.0
2007-07-10 10:20:00,45.72,45.77,45.7,45.7,57400.0,23.2866,23.3121,23.2764,23.2764,57400.0
2007-07-10 10:25:00,45.71,45.72,45.58,45.6,27600.0,23.2815,23.2866,23.2153,23.2255,27600.0
2007-07-10 10:30:00,45.6,45.6,45.5,45.55,35400.0,23.2255,23.2255,23.1746,23.2,35400.0
2007-07-10 10:35:00,45.56,45.68,45.52,45.66,26800.0,23.2051,23.2663,23.1848,23.2561,26800.0
2007-07-10 10:40:00,45.66,45.67,45.56,45.56,40200.0,23.2561,23.2612,23.2051,23.2051,40200.0
2007-07-10 10:45:00,45.56,45.58,45.5,45.54,16000.0,23.2051,23.2153,23.1746,23.1949,16000.0
2007-07-10 10:50:00,45.51,45.59,45.5,45.57,16400.0,23.1797,23.2204,23.1746,23.2102,16400.0
2007-07-10 10:55:00,45.58,45.65,45.57,45.61,30600.0,23.2153,23.251,23.2102,23.2306,30600.0
2007-07-10 11:00:00,45.61,45.71,45.61,45.67,26600.0,23.2306,23.2815,23.2306,23.2612,26600.0
2007-07-10 11:05:00,45.67,45.67,45.63,45.65,17000.0,23.2612,23.2612,23.2408,23.251,17000.0
2007-07-10 11:10:00,45.64,45.7,45.62,45.7,15400.0,23.2459,23.2764,23.2357,23.2764,15400.0
2007-07-10 11:15:00,45.68,45.77,45.68,45.73,24600.0,23.2663,23.3121,23.2663,23.2917,24600.0
2007-07-10 11:20:00,45.71,45.76,45.7,45.75,32800.0,23.2815,23.307,23.2764,23.3019,32800.0
2007-07-10 11:25:00,45.76,45.77,45.74,45.76,45800.0,23.307,23.3121,23.2968,23.307,45800.0
2007-07-10 11:30:00,45.75,45.79,45.73,45.77,17800.0,23.3019,23.3223,23.2917,23.3121,17800.0
2007-07-10 11:35:00,45.75,45.77,45.73,45.74,10800.0,23.3019,23.3121,23.2917,23.2968,10800.0
2007-07-10 11:40:00,45.74,45.74,45.67,45.7,73800.0,23.2968,23.2968,23.2612,23.2764,73800.0
2007-07-10 11:45:00,45.7,45.72,45.65,45.65,8200.0,23.2764,23.2866,23.251,23.251,8200.0
2007-07-10 11:50:00,45.63,45.74,45.63,45.74,17200.0,23.2408,23.2968,23.2408,23.2968,17200.0
2007-07-10 11:55:00,45.73,45.77,45.71,45.72,16400.0,23.2917,23.3121,23.2815,23.2866,16400.0
2007-07-10 12:00:00,45.72,45.74,45.71,45.72,19200.0,23.2866,23.2968,23.2815,23.2866,19200.0
2007-07-10 12:05:00,45.72,45.73,45.7,45.71,10800.0,23.2866,23.2917,23.2764,23.2815,10800.0
2007-07-10 12:10:00,45.7,45.7,45.6,45.61,21000.0,23.2764,23.2764,23.2255,23.2306,21000.0
2007-07-10 12:15:00,45.6,45.62,45.58,45.6,15800.0,23.2255,23.2357,23.2153,23.2255,15800.0
2007-07-10 12:20:00,45.6,45.63,45.6,45.6,6200.0,23.2255,23.2408,23.2255,23.2255,6200.0
2007-07-10 12:25:00,45.6,45.62,45.56,45.56,9600.0,23.2255,23.2357,23.2051,23.2051,9600.0
2007-07-10 12:30:00,45.57,45.63,45.56,45.59,18200.0,23.2102,23.2408,23.2051,23.2204,18200.0
2007-07-10 12:35:00,45.59,45.71,45.59,45.71,21400.0,23.2204,23.2815,23.2204,23.2815,21400.0
2007-07-10 12:40:00,45.72,45.72,45.63,45.63,17600.0,23.2866,23.2866,23.2408,23.2408,17600.0
2007-07-10 12:45:00,45.63,45.65,45.61,45.65,26200.0,23.2408,23.251,23.2306,23.251,26200.0
2007-07-10 12:50:00,45.66,45.7,45.63,45.7,10600.0,23.2561,23.2764,23.2408,23.2764,10600.0
2007-07-10 12:55:00,45.71,45.73,45.71,45.73,4000.0,23.2815,23.2917,23.2815,23.2917,4000.0
2007-07-10 13:00:00,45.73,45.77,45.63,45.69,43400.0,23.2917,23.3121,23.2408,23.2713,43400.0
2007-07-10 13:05:00,45.66,45.72,45.58,45.67,13600.0,23.2561,23.2866,23.2153,23.2612,13600.0
2007-07-10 13:10:00,45.67,45.82,45.67,45.68,18200.0,23.2612,23.3376,23.2612,23.2663,18200.0
2007-07-10 13:15:00,45.69,45.71,45.6,45.7,20200.0,23.2713,23.2815,23.2255,23.2764,20200.0
2007-07-10 13:20:00,45.68,45.68,45.51,45.63,21000.0,23.2663,23.2663,23.1797,23.2408,21000.0
2007-07-10 13:25:00,45.62,45.67,45.52,45.52,34000.0,23.2357,23.2612,23.1848,23.1848,34000.0
2007-07-10 13:30:00,45.53,45.59,45.44,45.47,79800.0,23.1899,23.2204,23.144,23.1593,79800.0
2007-07-10 13:35:00,45.45,45.49,45.4,45.42,27400.0,23.1491,23.1695,23.1236,23.1338,27400.0
2007-07-10 13:40:00,45.43,45.43,45.34,45.35,28400.0,23.1389,23.1389,23.0931,23.0982,28400.0
2007-07-10 13:45:00,45.34,45.34,45.04,45.2,80000.0,23.0931,23.0931,22.9403,23.0218,80000.0
2007-07-10 13:50:00,45.21,45.24,45.05,45.14,64800.0,23.0269,23.0421,22.9454,22.9912,64800.0
2007-07-10 13:55:00,45.13,45.24,45.1,45.21,46400.0,22.9861,23.0421,22.9708,23.0269,46400.0
2007-07-10 14:00:00,45.19,45.22,45.05,45.15,48600.0,23.0167,23.032,22.9454,22.9963,48600.0
2007-07-10 14:05:00,45.16,45.32,45.16,45.25,60600.0,23.0014,23.0829,23.0014,23.0472,60600.0
2007-07-10 14:10:00,45.26,45.35,45.26,45.26,34000.0,23.0523,23.0982,23.0523,23.0523,34000.0
2007-07-10 14:15:00,45.25,45.41,45.25,45.41,39800.0,23.0472,23.1287,23.0472,23.1287,39800.0
2007-07-10 14:20:00,45.4,45.42,45.35,45.41,49000.0,23.1236,23.1338,23.0982,23.1287,49000.0
2007-07-10 14:25:00,45.39,45.41,45.34,45.35,24800.0,23.1185,23.1287,23.0931,23.0982,24800.0
2007-07-10 14:30:00,45.35,45.38,45.32,45.35,30600.0,23.0982,23.1135,23.0829,23.0982,30600.0
2007-07-10 14:35:00,45.35,45.45,45.31,45.31,56000.0,23.0982,23.1491,23.0778,23.0778,56000.0
2007-07-10 14:40:00,45.31,45.4,45.29,45.33,31400.0,23.0778,23.1236,23.0676,23.088,31400.0
2007-07-10 14:45:00,45.33,45.38,45.24,45.24,28000.0,23.088,23.1135,23.0421,23.0421,28000.0
2007-07-10 14:50:00,45.24,45.31,45.23,45.26,37600.0,23.0421,23.0778,23.0371,23.0523,37600.0
2007-07-10 14:55:00,45.22,45.28,45.17,45.21,23000.0,23.032,23.0625,23.0065,23.0269,23000.0
2007-07-10 15:00:00,45.21,45.27,45.17,45.17,24000.0,23.0269,23.0574,23.0065,23.0065,24000.0
2007-07-10 15:05:00,45.17,45.19,45.08,45.19,49200.0,23.0065,23.0167,22.9607,23.0167,49200.0
2007-07-10 15:10:00,45.18,45.23,45.1,45.14,32200.0,23.0116,23.0371,22.9708,22.9912,32200.0
2007-07-10 15:15:00,45.15,45.26,45.13,45.21,24800.0,22.9963,23.0523,22.9861,23.0269,24800.0
2007-07-10 15:20:00,45.21,45.24,45.16,45.19,23400.0,23.0269,23.0421,23.0014,23.0167,23400.0
2007-07-10 15:25:00,45.19,45.19,45.08,45.15,22000.0,23.0167,23.0167,22.9607,22.9963,22000.0
2007-07-10 15:30:00,45.15,45.17,45.04,45.11,43600.0,22.9963,23.0065,22.9403,22.9759,43600.0
2007-07-10 15:35:00,45.1,45.13,45.03,45.05,40400.0,22.9708,22.9861,22.9352,22.9454,40400.0
2007-07-10 15:40:00,45.05,45.05,44.91,44.93,51200.0,22.9454,22.9454,22.8741,22.8843,51200.0
2007-07-10 15:45:00,44.92,45.04,44.91,45.01,71400.0,22.8792,22.9403,22.8741,22.925,71400.0
2007-07-10 15:50:00,45.01,45.02,44.97,44.97,60000.0,22.925,22.9301,22.9046,22.9046,60000.0
2007-07-10 15:55:00,44.98,44.98,44.88,44.88,64600.0,22.9097,22.9097,22.8588,22.8588,64600.0
2007-07-11 09:30:00,44.75,45.0,44.75,45.0,29000.0,22.7926,22.9199,22.7926,22.9199,29000.0
2007-07-11 09:35:00,45.02,45.15,45.02,45.1,29200.0,22.9301,22.9963,22.9301,22.9708,29200.0
2007-07-11 09:40:00,45.09,45.1,44.82,44.82,47400.0,22.9657,22.9708,22.8282,22.8282,47400.0
2007-07-11 09:45:00,44.89,45.2,44.88,45.2,31800.0,22.8639,23.0218,22.8588,23.0218,31800.0
2007-07-11 09:50:00,45.18,45.2,45.0,45.06,31400.0,23.0116,23.0218,22.9199,22.9505,31400.0
2007-07-11 09:55:00,45.09,45.18,45.01,45.18,16800.0,22.9657,23.0116,22.925,23.0116,16800.0
2007-07-11 10:00:00,45.15,45.32,45.08,45.3,24800.0,22.9963,23.0829,22.9607,23.0727,24800.0
2007-07-11 10:05:00,45.3,45.33,45.16,45.21,21000.0,23.0727,23.088,23.0014,23.0269,21000.0
2007-07-11 10:10:00,45.2,45.26,45.15,45.19,10400.0,23.0218,23.0523,22.9963,23.0167,10400.0
2007-07-11 10:15:00,45.21,45.35,45.21,45.35,25800.0,23.0269,23.0982,23.0269,23.0982,25800.0
2007-07-11 10:20:00,45.37,45.38,45.1,45.1,22800.0,23.1084,23.1135,22.9708,22.9708,22800.0
2007-07-11 10:25:00,45.1,45.1,44.95,45.06,13600.0,22.9708,22.9708,22.8944,22.9505,13600.0
2007-07-11 10:30:00,45.08,45.13,44.98,44.98,23200.0,22.9607,22.9861,22.9097,22.9097,23200.0
2007-07-11 10:35:00,44.98,45.02,44.91,44.92,8800.0,22.9097,22.9301,22.8741,22.8792,8800.0
2007-07-11 10:40:00,44.93,44.96,44.88,44.91,16000.0,22.8843,22.8995,22.8588,22.8741,16000.0
2007-07-11 10:45:00,44.92,44.94,44.85,44.86,18200.0,22.8792,22.8893,22.8435,22.8486,18200.0
2007-07-11 10:50:00,44.88,44.97,44.88,44.95,8800.0,22.8588,22.9046,22.8588,22.8944,8800.0
2007-07-11 10:55:00,44.98,45.02,44.97,45.01,7400.0,22.9097,22.9301,22.9046,22.925,7400.0
2007-07-11 11:00:00,45.02,45.12,45.02,45.12,17200.0,22.9301,22.981,22.9301,22.981,17200.0
2007-07-11 11:05:00,45.1,45.12,45.09,45.09,9400.0,22.9708,22.981,22.9657,22.9657,9400.0
2007-07-11 11:10:00,45.08,45.13,45.06,45.07,18400.0,22.9607,22.9861,22.9505,22.9556,18400.0
2007-07-11 11:15:00,45.07,45.12,45.07,45.1,6400.0,22.9556,22.981,22.9556,22.9708,6400.0
2007-07-11 11:20:00,45.13,45.13,45.08,45.08,5600.0,22.9861,22.9861,22.9607,22.9607,5600.0
2007-07-11 11:25:00,45.08,45.1,45.02,45.05,18800.0,22.9607,22.9708,22.9301,22.9454,18800.0
2007-07-11 11:30:00,45.02,45.06,45.02,45.02,13400.0,22.9301,22.9505,22.9301,22.9301,13400.0
2007-07-11 11:35:00,45.05,45.11,45.05,45.1,8800.0,22.9454,22.9759,22.9454,22.9708,8800.0
2007-07-11 11:40:00,45.12,45.12,45.03,45.03,11400.0,22.981,22.981,22.9352,22.9352,11400.0
2007-07-11 11:45:00,45.02,45.06,45.02,45.05,6800.0,22.9301,22.9505,22.9301,22.9454,6800.0
2007-07-11 11:50:00,45.05,45.1,45.0,45.06,27800.0,22.9454,22.9708,22.9199,22.9505,27800.0
2007-07-11 11:55:00,45.08,45.11,45.06,45.1,19800.0,22.9607,22.9759,22.9505,22.9708,19800.0
2007-07-11 12:00:00,45.1,45.17,45.09,45.13,17400.0,22.9708,23.0065,22.9657,22.9861,17400.0
2007-07-11 12:05:00,45.13,45.13,45.05,45.05,13000.0,22.9861,22.9861,22.9454,22.9454,13000.0
2007-07-11 12:10:00,45.04,45.1,45.04,45.06,10400.0,22.9403,22.9708,22.9403,22.9505,10400.0
2007-07-11 12:15:00,45.06,45.07,45.0,45.02,13200.0,22.9505,22.9556,22.9199,22.9301,13200.0
2007-07-11 12:20:00,45.02,45.02,44.98,45.0,14400.0,22.9301,22.9301,22.9097,22.9199,14400.0
2007-07-11 12:25:00,44.99,45.0,44.98,45.0,4400.0,22.9148,22.9199,22.9097,22.9199,4400.0
2007-07-11 12:30:00,45.01,45.01,44.97,44.97,7000.0,22.925,22.925,22.9046,22.9046,7000.0
2007-07-11 12:35:00,44.97,45.01,44.97,45.01,5200.0,22.9046,22.925,22.9046,22.925,5200.0
2007-07-11 12:40:00,45.01,45.04,45.0,45.0,7200.0,22.925,22.9403,22.9199,22.9199,7200.0
2007-07-11 12:45:00,45.0,45.0,44.92,44.92,15800.0,22.9199,22.9199,22.8792,22.8792,15800.0
2007-07-11 12:50:00,44.92,44.92,44.86,44.86,14400.0,22.8792,22.8792,22.8486,22.8486,14400.0
2007-07-11 12:55:00,44.85,44.9,44.85,44.87,3600.0,22.8435,22.869,22.8435,22.8537,3600.0
2007-07-11 13:00:00,44.85,44.93,44.84,44.93,9800.0,22.8435,22.8843,22.8384,22.8843,9800.0
2007-07-11 13:05:00,44.93,44.94,44.93,44.94,2400.0,22.8843,22.8893,22.8843,22.8893,2400.0
2007-07-11 13:10:00,44.94,44.94,44.9,44.93,8400.0,22.8893,22.8893,22.869,22.8843,8400.0
2007-07-11 13:15:00,44.94,44.95,44.94,44.95,4200.0,22.8893,22.8944,22.8893,22.8944,4200.0
2007-07-11 13:20:00,44.94,44.95,44.93,44.93,3400.0,22.8893,22.8944,22.8843,22.8843,3400.0
2007-07-11 13:25:00,44.93,44.98,44.9,44.98,11800.0,22.8843,22.9097,22.869,22.9097,11800.0
2007-07-11 13:30:00,44.99,45.0,44.99,45.0,7800.0,22.9148,22.9199,22.9148,22.9199,7800.0
2007-07-11 13:35:00,44.99,45.08,44.95,45.06,25800.0,22.9148,22.9607,22.8944,22.9505,25800.0
2007-07-11 13:40:00,45.06,45.06,44.97,45.02,17400.0,22.9505,22.9505,22.9046,22.9301,17400.0
2007-07-11 13:45:00,45.02,45.08,45.02,45.06,7600.0,22.9301,22.9607,22.9301,22.9505,7600.0
2007-07-11 13:50:00,45.05,45.05,44.96,44.97,12800.0,22.9454,22.9454,22.8995,22.9046,12800.0
2007-07-11 13:55:00,44.97,44.97,44.83,44.83,13400.0,22.9046,22.9046,22.8333,22.8333,13400.0
2007-07-11 14:00:00,44.82,44.88,44.79,44.84,13400.0,22.8282,22.8588,22.8129,22.8384,13400.0
2007-07-11 14:05:00,44.83,44.87,44.77,44.86,15400.0,22.8333,22.8537,22.8028,22.8486,15400.0
2007-07-11 14:10:00,44.87,44.92,44.86,44.91,12800.0,22.8537,22.8792,22.8486,22.8741,12800.0
2007-07-11 14:15:00,44.9,44.93,44.84,44.93,11400.0,22.869,22.8843,22.8384,22.8843,11400.0
2007-07-11 14:20:00,44.93,44.94,44.92,44.92,6800.0,22.8843,22.8893,22.8792,22.8792,6800.0
2007-07-11 14:25:00,44.91,44.97,44.91,44.97,5400.0,22.8741,22.9046,22.8741,22.9046,5400.0
2007-07-11 14:30:00,44.95,44.96,44.85,44.94,26200.0,22.8944,22.8995,22.8435,22.8893,26200.0
2007-07-11 14:35:00,44.94,45.0,44.94,44.95,8000.0,22.8893,22.9199,22.8893,22.8944,8000.0
2007-07-11 14:40:00,44.95,44.97,44.82,44.92,22600.0,22.8944,22.9046,22.8282,22.8792,22600.0
2007-07-11 14:45:00,44.91,44.95,44.88,44.88,12800.0,22.8741,22.8944,22.8588,22.8588,12800.0
2007-07-11 14:50:00,44.88,44.92,44.81,44.81,14800.0,22.8588,22.8792,22.8231,22.8231,14800.0
2007-07-11 14:55:00,44.82,44.91,44.82,44.9,18000.0,22.8282,22.8741,22.8282,22.869,18000.0
2007-07-11 15:00:00,44.89,44.92,44.85,44.91,19200.0,22.8639,22.8792,22.8435,22.8741,19200.0
2007-07-11 15:05:00,44.91,44.95,44.88,44.92,38600.0,22.8741,22.8944,22.8588,22.8792,38600.0
2007-07-11 15:10:00,44.92,44.92,44.88,44.88,15000.0,22.8792,22.8792,22.8588,22.8588,15000.0
2007-07-11 15:15:00,44.89,44.91,44.85,44.91,58600.0,22.8639,22.8741,22.8435,22.8741,58600.0
2007-07-11 15:20:00,44.91,44.93,44.86,44.91,28400.0,22.8741,22.8843,22.8486,22.8741,28400.0
2007-07-11 15:25:00,44.93,44.97,44.9,44.9,47400.0,22.8843,22.9046,22.869,22.869,47400.0
2007-07-11 15:30:00,44.89,44.99,44.88,44.93,37200.0,22.8639,22.9148,22.8588,22.8843,37200.0
2007-07-11 15:35:00,44.94,44.95,44.89,44.9,20000.0,22.8893,22.8944,22.8639,22.869,20000.0
2007-07-11 15:40:00,44.89,44.96,44.88,44.91,41800.0,22.8639,22.8995,22.8588,22.8741,41800.0
2007-07-11 15:45:00,44.91,45.01,44.91,44.99,31800.0,22.8741,22.925,22.8741,22.9148,31800.0
2007-07-11 15:50:00,44.99,45.0,44.97,44.98,27600.0,22.9148,22.9199,22.9046,22.9097,27600.0
2007-07-11 15:55:00,44.98,45.0,44.96,44.98,102400.0,22.9097,22.9199,22.8995,22.9097,102400.0
2007-07-12 09:30:00,45.1,45.4,45.1,45.32,47400.0,22.9708,23.1236,22.9708,23.0829,47400.0
2007-07-12 09:35:00,45.39,45.44,45.29,45.29,28400.0,23.1185,23.144,23.0676,23.0676,28400.0
2007-07-12 09:40:00,45.29,45.59,45.29,45.56,59400.0,23.0676,23.2204,23.0676,23.2051,59400.0
2007-07-12 09:45:00,45.56,45.57,45.48,45.5,53600.0,23.2051,23.2102,23.1644,23.1746,53600.0
2007-07-12 09:50:00,45.49,45.49,45.45,45.48,30400.0,23.1695,23.1695,23.1491,23.1644,30400.0
2007-07-12 09:55:00,45.48,45.6,45.47,45.57,71000.0,23.1644,23.2255,23.1593,23.2102,71000.0
2007-07-12 10:00:00,45.56,45.62,45.51,45.51,59800.0,23.2051,23.2357,23.1797,23.1797,59800.0
2007-07-12 10:05:00,45.51,45.6,45.51,45.51,33600.0,23.1797,23.2255,23.1797,23.1797,33600.0
2007-07-12 10:10:00,45.53,45.64,45.52,45.62,30000.0,23.1899,23.2459,23.1848,23.2357,30000.0
2007-07-12 10:15:00,45.62,45.63,45.56,45.58,15000.0,23.2357,23.2408,23.2051,23.2153,15000.0
2007-07-12 10:20:00,45.58,45.58,45.44,45.44,26000.0,23.2153,23.2153,23.144,23.144,26000.0
2007-07-12 10:25:00,45.43,45.58,45.42,45.5,22800.0,23.1389,23.2153,23.1338,23.1746,22800.0
2007-07-12 10:30:00,45.51,45.58,45.51,45.52,26200.0,23.1797,23.2153,23.1797,23.1848,26200.0
2007-07-12 10:35:00,45.52,45.54,45.38,45.38,24000.0,23.1848,23.1949,23.1135,23.1135,24000.0
2007-07-12 10:40:00,45.38,45.4,45.34,45.36,26000.0,23.1135,23.1236,23.0931,23.1033,26000.0
2007-07-12 10:45:00,45.37,45.4,45.31,45.35,28600.0,23.1084,23.1236,23.0778,23.0982,28600.0
2007-07-12 10:50:00,45.37,45.49,45.37,45.49,7600.0,23.1084,23.1695,23.1084,23.1695,7600.0
2007-07-12 10:55:00,45.48,45.49,45.4,45.42,13400.0,23.1644,23.1695,23.1236,23.1338,13400.0
2007-07-12 11:00:00,45.41,45.42,45.35,45.35,19800.0,23.1287,23.1338,23.0982,23.0982,19800.0
2007-07-12 11:05:00,45.37,45.39,45.36,45.39,9200.0,23.1084,23.1185,23.1033,23.1185,9200.0
2007-07-12 11:10:00,45.38,45.45,45.38,45.43,17000.0,23.1135,23.1491,23.1135,23.1389,17000.0
2007-07-12 11:15:00,45.44,45.48,45.43,45.45,7800.0,23.144,23.1644,23.1389,23.1491,7800.0
2007-07-12 11:20:00,45.46,45.46,45.41,45.41,12000.0,23.1542,23.1542,23.1287,23.1287,12000.0
2007-07-12 11:25:00,45.4,45.4,45.33,45.38,15600.0,23.1236,23.1236,23.088,23.1135,15600.0
2007-07-12 11:30:00,45.38,45.5,44.98,45.47,18200.0,23.1135,23.1746,22.9097,23.1593,18200.0
2007-07-12 11:35:00,45.45,45.45,45.39,45.39,12200.0,23.1491,23.1491,23.1185,23.1185,12200.0
2007-07-12 11:40:00,45.38,45.42,45.35,45.42,8800.0,23.1135,23.1338,23.0982,23.1338,8800.0
2007-07-12 11:45:00,45.41,45.45,45.38,45.45,15000.0,23.1287,23.1491,23.1135,23.1491,15000.0
2007-07-12 11:50:00,45.47,45.49,45.46,45.48,19800.0,23.1593,23.1695,23.1542,23.1644,19800.0
2007-07-12 11:55:00,45.48,45.49,45.45,45.47,12600.0,23.1644,23.1695,23.1491,23.1593,12600.0
2007-07-12 12:00:00,45.47,45.52,45.46,45.5,14000.0,23.1593,23.1848,23.1542,23.1746,14000.0
2007-07-12 12:05:00,45.51,45.52,45.47,45.51,16200.0,23.1797,23.1848,23.1593,23.1797,16200.0
2007-07-12 12:10:00,45.51,45.58,45.46,45.57,25000.0,23.1797,23.2153,23.1542,23.2102,25000.0
2007-07-12 12:15:00,45.56,45.6,45.55,45.56,11600.0,23.2051,23.2255,23.2,23.2051,11600.0
2007-07-12 12:20:00,45.57,45.57,45.54,45.55,9800.0,23.2102,23.2102,23.1949,23.2,9800.0
2007-07-12 12:25:00,45.54,45.56,45.52,45.56,8400.0,23.1949,23.2051,23.1848,23.2051,8400.0
2007-07-12 12:30:00,45.57,45.58,45.54,45.58,10600.0,23.2102,23.2153,23.1949,23.2153,10600.0
2007-07-12 12:35:00,45.6,45.6,45.56,45.56,5600.0,23.2255,23.2255,23.2051,23.2051,5600.0
2007-07-12 12:40:00,45.56,45.59,45.55,45.56,14000.0,23.2051,23.2204,23.2,23.2051,14000.0
2007-07-12 12:45:00,45.56,45.59,45.52,45.55,22000.0,23.2051,23.2204,23.1848,23.2,22000.0
2007-07-12 12:50:00,45.56,45.58,45.49,45.49,13400.0,23.2051,23.2153,23.1695,23.1695,13400.0
2007-07-12 12:55:00,45.49,45.49,45.35,45.37,13600.0,23.1695,23.1695,23.0982,23.1084,13600.0
2007-07-12 13:00:00,45.37,45.45,45.37,45.44,8400.0,23.1084,23.1491,23.1084,23.144,8400.0
2007-07-12 13:05:00,45.43,45.43,45.37,45.37,19800.0,23.1389,23.1389,23.1084,23.1084,19800.0
2007-07-12 13:10:00,45.36,45.39,45.34,45.39,13000.0,23.1033,23.1185,23.0931,23.1185,13000.0
2007-07-12 13:15:00,45.4,45.43,45.38,45.39,9600.0,23.1236,23.1389,23.1135,23.1185,9600.0
2007-07-12 13:20:00,45.38,45.38,45.37,45.38,8400.0,23.1135,23.1135,23.1084,23.1135,8400.0
2007-07-12 13:25:00,45.38,45.4,45.37,45.4,13800.0,23.1135,23.1236,23.1084,23.1236,13800.0
2007-07-12 13:30:00,45.4,45.47,45.38,45.46,25600.0,23.1236,23.1593,23.1135,23.1542,25600.0
2007-07-12 13:35:00,45.47,45.47,45.41,45.41,23000.0,23.1593,23.1593,23.1287,23.1287,23000.0
2007-07-12 13:40:00,45.41,45.46,45.41,45.44,17200.0,23.1287,23.1542,23.1287,23.144,17200.0
2007-07-12 13:45:00,45.44,45.45,45.4,45.42,13000.0,23.144,23.1491,23.1236,23.1338,13000.0
2007-07-12 13:50:00,45.41,45.46,45.41,45.46,11800.0,23.1287,23.1542,23.1287,23.1542,11800.0
2007-07-12 13:55:00,45.48,45.54,45.46,45.52,32600.0,23.1644,23.1949,23.1542,23.1848,32600.0
2007-07-12 14:00:00,45.52,45.55,45.52,45.55,8200.0,23.1848,23.2,23.1848,23.2,8200.0
2007-07-12 14:05:00,45.52,45.58,45.52,45.58,21000.0,23.1848,23.2153,23.1848,23.2153,21000.0
2007-07-12 14:10:00,45.59,45.63,45.56,45.56,21000.0,23.2204,23.2408,23.2051,23.2051,21000.0
2007-07-12 14:15:00,45.56,45.57,45.51,45.52,14000.0,23.2051,23.2102,23.1797,23.1848,14000.0
2007-07-12 14:20:00,45.52,45.52,45.51,45.52,5400.0,23.1848,23.1848,23.1797,23.1848,5400.0
2007-07-12 14:25:00,45.52,45.62,45.52,45.62,19000.0,23.1848,23.2357,23.1848,23.2357,19000.0
2007-07-12 14:30:00,45.6,45.6,45.57,45.58,18000.0,23.2255,23.2255,23.2102,23.2153,18000.0
2007-07-12 14:35:00,45.58,45.6,45.55,45.58,27600.0,23.2153,23.2255,23.2,23.2153,27600.0
2007-07-12 14:40:00,45.57,45.61,45.55,45.61,22600.0,23.2102,23.2306,23.2,23.2306,22600.0
2007-07-12 14:45:00,45.6,45.62,45.59,45.6,16600.0,23.2255,23.2357,23.2204,23.2255,16600.0
2007-07-12 14:50:00,45.6,45.62,45.58,45.59,13600.0,23.2255,23.2357,23.2153,23.2204,13600.0
2007-07-12 14:55:00,45.59,45.64,45.59,45.64,19000.0,23.2204,23.2459,23.2204,23.2459,19000.0
2007-07-12 15:00:00,45.63,45.65,45.62,45.64,21800.0,23.2408,23.251,23.2357,23.2459,21800.0
2007-07-12 15:05:00,45.63,45.7,45.62,45.7,39600.0,23.2408,23.2764,23.2357,23.2764,39600.0
2007-07-12 15:10:00,45.69,45.75,45.67,45.74,26600.0,23.2713,23.3019,23.2612,23.2968,26600.0
2007-07-12 15:15:00,45.74,45.8,45.72,45.79,33800.0,23.2968,23.3274,23.2866,23.3223,33800.0
2007-07-12 15:20:00,45.77,45.8,45.74,45.74,29600.0,23.3121,23.3274,23.2968,23.2968,29600.0
2007-07-12 15:25:00,45.74,45.8,45.72,45.8,32600.0,23.2968,23.3274,23.2866,23.3274,32600.0
2007-07-12 15:30:00,45.8,45.88,45.79,45.82,47400.0,23.3274,23.3681,23.3223,23.3376,47400.0
2007-07-12 15:35:00,45.83,45.93,45.82,45.92,36600.0,23.3427,23.3936,23.3376,23.3885,36600.0
2007-07-12 15:40:00,45.93,45.96,45.91,45.95,74800.0,23.3936,23.4089,23.3834,23.4038,74800.0
2007-07-12 15:45:00,45.95,45.96,45.89,45.96,82000.0,23.4038,23.4089,23.3732,23.4089,82000.0
2007-07-12 15:50:00,45.96,46.0,45.95,45.96,80000.0,23.4089,23.4292,23.4038,23.4089,80000.0
2007-07-12 15:55:00,45.97,46.05,45.94,46.05,122400.0,23.414,23.4547,23.3987,23.4547,122400.0
2007-07-13 09:30:00,46.08,46.08,45.91,46.01,30800.0,23.47,23.47,23.3834,23.4343,30800.0
2007-07-13 09:35:00,45.98,46.09,45.96,46.04,10200.0,23.4191,23.4751,23.4089,23.4496,10200.0
2007-07-13 09:40:00,46.03,46.06,45.95,45.99,15600.0,23.4445,23.4598,23.4038,23.4241,15600.0
2007-07-13 09:45:00,46.0,46.07,45.99,46.04,22000.0,23.4292,23.4649,23.4241,23.4496,22000.0
2007-07-13 09:50:00,46.04,46.09,45.96,45.96,36600.0,23.4496,23.4751,23.4089,23.4089,36600.0
2007-07-13 09:55:00,45.95,45.96,45.78,45.79,53200.0,23.4038,23.4089,23.3172,23.3223,53200.0
2007-07-13 10:00:00,45.79,46.04,45.78,45.88,34000.0,23.3223,23.4496,23.3172,23.3681,34000.0
2007-07-13 10:05:00,45.88,46.06,45.84,46.04,42400.0,23.3681,23.4598,23.3477,23.4496,42400.0
2007-07-13 10:10:00,46.02,46.04,45.92,45.98,11600.0,23.4394,23.4496,23.3885,23.4191,11600.0
2007-07-13 10:15:00,45.97,46.01,45.9,45.92,19000.0,23.414,23.4343,23.3783,23.3885,19000.0
2007-07-13 10:20:00,45.92,46.0,45.9,45.99,38800.0,23.3885,23.4292,23.3783,23.4241,38800.0
2007-07-13 10:25:00,45.99,46.01,45.95,45.96,16000.0,23.4241,23.4343,23.4038,23.4089,16000.0
2007-07-13 10:30:00,45.96,46.0,45.96,45.97,16400.0,23.4089,23.4292,23.4089,23.414,16400.0
2007-07-13 10:35:00,45.97,46.0,45.94,46.0,27400.0,23.414,23.4292,23.3987,23.4292,27400.0
2007-07-13 10:40:00,46.01,46.13,45.99,46.12,11400.0,23.4343,23.4955,23.4241,23.4904,11400.0
2007-07-13 10:45:00,46.13,46.19,46.1,46.13,19800.0,23.4955,23.526,23.4802,23.4955,19800.0
2007-07-13 10:50:00,46.13,46.17,46.05,46.05,25200.0,23.4955,23.5158,23.4547,23.4547,25200.0
2007-07-13 10:55:00,46.05,46.07,45.99,46.04,11000.0,23.4547,23.4649,23.4241,23.4496,11000.0
2007-07-13 11:00:00,46.03,46.04,45.99,45.99,16800.0,23.4445,23.4496,23.4241,23.4241,16800.0
2007-07-13 11:05:00,45.99,46.02,45.98,45.98,12000.0,23.4241,23.4394,23.4191,23.4191,12000.0
2007-07-13 11:10:00,45.98,45.99,45.91,45.92,18200.0,23.4191,23.4241,23.3834,23.3885,18200.0
2007-07-13 11:15:00,45.94,45.94,45.87,45.9,16200.0,23.3987,23.3987,23.363,23.3783,16200.0
2007-07-13 11:20:00,45.9,45.93,45.89,45.92,8200.0,23.3783,23.3936,23.3732,23.3885,8200.0
2007-07-13 11:25:00,45.93,45.94,45.83,45.85,11800.0,23.3936,23.3987,23.3427,23.3528,11800.0
2007-07-13 11:30:00,45.83,45.84,45.79,45.82,10000.0,23.3427,23.3477,23.3223,23.3376,10000.0
2007-07-13 11:35:00,45.81,45.85,45.8,45.83,8800.0,23.3325,23.3528,23.3274,23.3427,8800.0
2007-07-13 11:40:00,45.82,45.85,45.81,45.82,6000.0,23.3376,23.3528,23.3325,23.3376,6000.0
2007-07-13 11:45:00,45.84,45.86,45.82,45.84,5600.0,23.3477,23.3579,23.3376,23.3477,5600.0
2007-07-13 11:50:00,45.86,45.9,45.85,45.9,8600.0,23.3579,23.3783,23.3528,23.3783,8600.0
2007-07-13 11:55:00,45.9,45.96,45.89,45.96,13000.0,23.3783,23.4089,23.3732,23.4089,13000.0
2007-07-13 12:00:00,45.96,45.99,45.93,45.99,13400.0,23.4089,23.4241,23.3936,23.4241,13400.0
2007-07-13 12:05:00,45.99,46.0,45.98,45.99,12600.0,23.4241,23.4292,23.4191,23.4241,12600.0
2007-07-13 12:10:00,45.99,46.09,45.99,46.07,13800.0,23.4241,23.4751,23.4241,23.4649,13800.0
2007-07-13 12:15:00,46.08,46.08,46.02,46.02,7600.0,23.47,23.47,23.4394,23.4394,7600.0
2007-07-13 12:20:00,46.02,46.06,45.99,46.06,8600.0,23.4394,23.4598,23.4241,23.4598,8600.0
2007-07-13 12:25:00,46.06,46.07,46.02,46.02,6800.0,23.4598,23.4649,23.4394,23.4394,6800.0
2007-07-13 12:30:00,46.02,46.02,45.98,45.98,4600.0,23.4394,23.4394,23.4191,23.4191,4600.0
2007-07-13 12:35:00,45.96,46.01,45.92,46.01,12000.0,23.4089,23.4343,23.3885,23.4343,12000.0
2007-07-13 12:40:00,46.01,46.02,46.0,46.02,5200.0,23.4343,23.4394,23.4292,23.4394,5200.0
2007-07-13 12:45:00,46.03,46.04,46.02,46.02,3000.0,23.4445,23.4496,23.4394,23.4394,3000.0
2007-07-13 12:50:00,46.02,46.02,45.97,45.97,3400.0,23.4394,23.4394,23.414,23.414,3400.0
2007-07-13 12:55:00,45.98,46.07,45.98,46.05,6800.0,23.4191,23.4649,23.4191,23.4547,6800.0
2007-07-13 13:00:00,46.06,46.09,46.06,46.07,7800.0,23.4598,23.4751,23.4598,23.4649,7800.0
2007-07-13 13:05:00,46.07,46.07,46.02,46.02,8000.0,23.4649,23.4649,23.4394,23.4394,8000.0
2007-07-13 13:10:00,46.02,46.04,46.01,46.01,7600.0,23.4394,23.4496,23.4343,23.4343,7600.0
2007-07-13 13:15:00,46.02,46.04,45.99,46.02,6800.0,23.4394,23.4496,23.4241,23.4394,6800.0
2007-07-13 13:20:00,46.03,46.13,46.03,46.13,12600.0,23.4445,23.4955,23.4445,23.4955,12600.0
2007-07-13 13:25:00,46.14,46.15,46.04,46.05,11200.0,23.5005,23.5056,23.4496,23.4547,11200.0
2007-07-13 13:30:00,46.05,46.06,46.02,46.06,6200.0,23.4547,23.4598,23.4394,23.4598,6200.0
2007-07-13 13:35:00,46.06,46.12,46.06,46.12,7600.0,23.4598,23.4904,23.4598,23.4904,7600.0
2007-07-13 13:40:00,46.11,46.11,46.05,46.06,7200.0,23.4853,23.4853,23.4547,23.4598,7200.0
2007-07-13 13:45:00,46.07,46.07,46.01,46.03,6200.0,23.4649,23.4649,23.4343,23.4445,6200.0
2007-07-13 13:50:00,46.03,46.05,45.99,45.99,7000.0,23.4445,23.4547,23.4241,23.4241,7000.0
2007-07-13 13:55:00,45.99,46.0,45.97,45.99,3800.0,23.4241,23.4292,23.414,23.4241,3800.0
2007-07-13 14:00:00,45.99,46.01,45.63,45.97,15000.0,23.4241,23.4343,23.2408,23.414,15000.0
2007-07-13 14:05:00,45.93,46.02,45.9,46.02,63800.0,23.3936,23.4394,23.3783,23.4394,63800.0
2007-07-13 14:10:00,46.02,46.22,46.02,46.2,32000.0,23.4394,23.5413,23.4394,23.5311,32000.0
2007-07-13 14:15:00,46.2,46.24,46.14,46.16,51600.0,23.5311,23.5515,23.5005,23.5107,51600.0
2007-07-13 14:20:00,46.16,46.37,46.16,46.37,82200.0,23.5107,23.6177,23.5107,23.6177,82200.0
2007-07-13 14:25:00,46.38,46.45,46.33,46.45,78600.0,23.6228,23.6584,23.5973,23.6584,78600.0
2007-07-13 14:30:00,46.46,46.54,46.42,46.52,68800.0,23.6635,23.7043,23.6432,23.6941,68800.0
2007-07-13 14:35:00,46.52,46.63,46.52,46.58,29200.0,23.6941,23.7501,23.6941,23.7246,29200.0
2007-07-13 14:40:00,46.57,46.66,46.57,46.63,25800.0,23.7196,23.7654,23.7196,23.7501,25800.0
2007-07-13 14:45:00,46.63,46.63,46.43,46.43,33800.0,23.7501,23.7501,23.6482,23.6482,33800.0
2007-07-13 14:50:00,46.43,46.6,46.38,46.49,145600.0,23.6482,23.7348,23.6228,23.6788,145600.0
2007-07-13 14:55:00,46.49,46.52,46.45,46.5,36200.0,23.6788,23.6941,23.6584,23.6839,36200.0
2007-07-13 15:00:00,46.5,46.52,46.42,46.42,43600.0,23.6839,23.6941,23.6432,23.6432,43600.0
2007-07-13 15:05:00,46.44,46.44,46.41,46.43,92400.0,23.6533,23.6533,23.6381,23.6482,92400.0
2007-07-13 15:10:00,46.43,46.43,46.33,46.35,50600.0,23.6482,23.6482,23.5973,23.6075,50600.0
2007-07-13 15:15:00,46.35,46.36,46.34,46.35,22800.0,23.6075,23.6126,23.6024,23.6075,22800.0
2007-07-13 15:20:00,46.34,46.38,46.34,46.35,73000.0,23.6024,23.6228,23.6024,23.6075,73000.0
2007-07-13 15:25:00,46.35,46.43,46.34,46.41,59600.0,23.6075,23.6482,23.6024,23.6381,59600.0
2007-07-13 15:30:00,46.41,46.42,46.35,46.35,61600.0,23.6381,23.6432,23.6075,23.6075,61600.0
2007-07-13 15:35:00,46.38,46.38,46.33,46.34,28400.0,23.6228,23.6228,23.5973,23.6024,28400.0
2007-07-13 15:40:00,46.34,46.38,46.34,46.35,72800.0,23.6024,23.6228,23.6024,23.6075,72800.0
2007-07-13 15:45:00,46.35,46.37,46.29,46.32,65000.0,23.6075,23.6177,23.5769,23.5922,65000.0
2007-07-13 15:50:00,46.32,46.34,46.3,46.32,78800.0,23.5922,23.6024,23.582,23.5922,78800.0
2007-07-13 15:55:00,46.33,46.33,46.22,46.24,142000.0,23.5973,23.5973,23.5413,23.5515,142000.0
2007-07-16 09:30:00,45.6,45.86,45.52,45.66,156200.0,23.2255,23.3579,23.1848,23.2561,156200.0
2007-07-16 09:35:00,45.66,45.66,45.29,45.42,110800.0,23.2561,23.2561,23.0676,23.1338,110800.0
2007-07-16 09:40:00,45.41,45.65,45.3,45.56,101000.0,23.1287,23.251,23.0727,23.2051,101000.0
2007-07-16 09:45:00,45.54,45.6,45.42,45.5,199800.0,23.1949,23.2255,23.1338,23.1746,199800.0
2007-07-16 09:50:00,45.51,45.69,45.48,45.58,70000.0,23.1797,23.2713,23.1644,23.2153,70000.0
2007-07-16 09:55:00,45.58,45.69,45.56,45.68,32600.0,23.2153,23.2713,23.2051,23.2663,32600.0
2007-07-16 10:00:00,45.7,45.84,45.58,45.82,50400.0,23.2764,23.3477,23.2153,23.3376,50400.0
2007-07-16 10:05:00,45.82,45.85,45.78,45.82,67600.0,23.3376,23.3528,23.3172,23.3376,67600.0
2007-07-16 10:10:00,45.82,45.85,45.73,45.84,30200.0,23.3376,23.3528,23.2917,23.3477,30200.0
2007-07-16 10:15:00,45.86,45.87,45.77,45.8,20200.0,23.3579,23.363,23.3121,23.3274,20200.0
2007-07-16 10:20:00,45.8,45.93,45.78,45.83,44600.0,23.3274,23.3936,23.3172,23.3427,44600.0
2007-07-16 10:25:00,45.83,45.91,45.83,45.9,99400.0,23.3427,23.3834,23.3427,23.3783,99400.0
2007-07-16 10:30:00,45.9,45.93,45.88,45.88,94000.0,23.3783,23.3936,23.3681,23.3681,94000.0
2007-07-16 10:35:00,45.88,45.9,45.76,45.85,64200.0,23.3681,23.3783,23.307,23.3528,64200.0
2007-07-16 10:40:00,45.87,45.88,45.85,45.87,64400.0,23.363,23.3681,23.3528,23.363,64400.0
2007-07-16 10:45:00,45.87,45.87,45.72,45.81,72600.0,23.363,23.363,23.2866,23.3325,72600.0
2007-07-16 10:50:00,45.81,45.84,45.79,45.8,17200.0,23.3325,23.3477,23.3223,23.3274,17200.0
2007-07-16 10:55:00,45.79,45.82,45.74,45.74,13000.0,23.3223,23.3376,23.2968,23.2968,13000.0
2007-07-16 11:00:00,45.74,45.74,45.63,45.67,20600.0,23.2968,23.2968,23.2408,23.2612,20600.0
2007-07-16 11:05:00,45.66,45.67,45.55,45.57,35400.0,23.2561,23.2612,23.2,23.2102,35400.0
2007-07-16 11:10:00,45.57,45.6,45.55,45.57,25400.0,23.2102,23.2255,23.2,23.2102,25400.0
2007-07-16 11:15:00,45.57,45.65,45.55,45.55,29200.0,23.2102,23.251,23.2,23.2,29200.0
2007-07-16 11:20:00,45.56,45.56,45.5,45.5,44600.0,23.2051,23.2051,23.1746,23.1746,44600.0
2007-07-16 11:25:00,45.5,45.54,45.44,45.51,70400.0,23.1746,23.1949,23.144,23.1797,70400.0
2007-07-16 11:30:00,45.51,45.53,45.49,45.52,29000.0,23.1797,23.1899,23.1695,23.1848,29000.0
2007-07-16 11:35:00,45.52,45.53,45.49,45.5,18800.0,23.1848,23.1899,23.1695,23.1746,18800.0
2007-07-16 11:40:00,45.52,45.52,45.47,45.48,11800.0,23.1848,23.1848,23.1593,23.1644,11800.0
2007-07-16 11:45:00,45.49,45.54,45.49,45.54,17800.0,23.1695,23.1949,23.1695,23.1949,17800.0
2007-07-16 11:50:00,45.55,45.55,45.51,45.51,13200.0,23.2,23.2,23.1797,23.1797,13200.0
2007-07-16 11:55:00,45.51,45.52,45.45,45.46,20800.0,23.1797,23.1848,23.1491,23.1542,20800.0
2007-07-16 12:00:00,45.46,45.5,45.4,45.49,23800.0,23.1542,23.1746,23.1236,23.1695,23800.0
2007-07-16 12:05:00,45.5,45.64,45.37,45.37,55400.0,23.1746,23.2459,23.1084,23.1084,55400.0
2007-07-16 12:10:00,45.37,45.43,45.33,45.37,38800.0,23.1084,23.1389,23.088,23.1084,38800.0
2007-07-16 12:15:00,45.35,45.42,45.35,45.38,20000.0,23.0982,23.1338,23.0982,23.1135,20000.0
2007-07-16 12:20:00,45.38,45.45,45.38,45.43,29400.0,23.1135,23.1491,23.1135,23.1389,29400.0
2007-07-16 12:25:00,45.45,45.58,45.45,45.53,40200.0,23.1491,23.2153,23.1491,23.1899,40200.0
2007-07-16 12:30:00,45.54,45.66,45.52,45.59,57600.0,23.1949,23.2561,23.1848,23.2204,57600.0
2007-07-16 12:35:00,45.59,45.63,45.55,45.59,19800.0,23.2204,23.2408,23.2,23.2204,19800.0
2007-07-16 12:40:00,45.6,45.6,45.55,45.57,11800.0,23.2255,23.2255,23.2,23.2102,11800.0
2007-07-16 12:45:00,45.58,45.6,45.55,45.55,21000.0,23.2153,23.2255,23.2,23.2,21000.0
2007-07-16 12:50:00,45.54,45.55,45.49,45.49,37000.0,23.1949,23.2,23.1695,23.1695,37000.0
2007-07-16 12:55:00,45.49,45.53,45.49,45.5,24200.0,23.1695,23.1899,23.1695,23.1746,24200.0
2007-07-16 13:00:00,45.51,45.51,45.48,45.49,12600.0,23.1797,23.1797,23.1644,23.1695,12600.0
2007-07-16 13:05:00,45.49,45.49,45.42,45.43,69200.0,23.1695,23.1695,23.1338,23.1389,69200.0
2007-07-16 13:10:00,45.44,45.45,45.38,45.38,19000.0,23.144,23.1491,23.1135,23.1135,19000.0
2007-07-16 13:15:00,45.38,45.43,45.33,45.34,47000.0,23.1135,23.1389,23.088,23.0931,47000.0
2007-07-16 13:20:00,45.34,45.34,45.18,45.22,91000.0,23.0931,23.0931,23.0116,23.032,91000.0
2007-07-16 13:25:00,45.22,45.22,45.08,45.11,51000.0,23.032,23.032,22.9607,22.9759,51000.0
2007-07-16 13:30:00,45.11,45.11,44.99,45.05,71000.0,22.9759,22.9759,22.9148,22.9454,71000.0
2007-07-16 13:35:00,45.05,45.1,45.04,45.1,60800.0,22.9454,22.9708,22.9403,22.9708,60800.0
2007-07-16 13:40:00,45.1,45.18,45.07,45.18,31200.0,22.9708,23.0116,22.9556,23.0116,31200.0
2007-07-16 13:45:00,45.18,45.18,45.1,45.14,33200.0,23.0116,23.0116,22.9708,22.9912,33200.0
2007-07-16 13:50:00,45.13,45.13,45.02,45.09,79000.0,22.9861,22.9861,22.9301,22.9657,79000.0
2007-07-16 13:55:00,45.07,45.09,44.99,45.02,84800.0,22.9556,22.9657,22.9148,22.9301,84800.0
2007-07-16 14:00:00,45.02,45.02,44.97,45.01,55400.0,22.9301,22.9301,22.9046,22.925,55400.0
2007-07-16 14:05:00,45.02,45.03,44.99,45.01,32600.0,22.9301,22.9352,22.9148,22.925,32600.0
2007-07-16 14:10:00,45.01,45.01,44.91,44.95,84400.0,22.925,22.925,22.8741,22.8944,84400.0
2007-07-16 14:15:00,44.96,44.96,44.88,44.9,74600.0,22.8995,22.8995,22.8588,22.869,74600.0
2007-07-16 14:20:00,44.9,44.95,44.87,44.93,47200.0,22.869,22.8944,22.8537,22.8843,47200.0
2007-07-16 14:25:00,44.93,44.94,44.87,44.88,85200.0,22.8843,22.8893,22.8537,22.8588,85200.0
2007-07-16 14:30:00,44.88,44.91,44.87,44.89,77400.0,22.8588,22.8741,22.8537,22.8639,77400.0
2007-07-16 14:35:00,44.88,44.94,44.84,44.88,61400.0,22.8588,22.8893,22.8384,22.8588,61400.0
2007-07-16 14:40:00,44.88,44.94,44.83,44.86,65000.0,22.8588,22.8893,22.8333,22.8486,65000.0
2007-07-16 14:45:00,44.85,44.93,44.85,44.93,22400.0,22.8435,22.8843,22.8435,22.8843,22400.0
2007-07-16 14:50:00,44.93,44.93,44.85,44.87,51600.0,22.8843,22.8843,22.8435,22.8537,51600.0
2007-07-16 14:55:00,44.87,44.92,44.85,44.91,28600.0,22.8537,22.8792,22.8435,22.8741,28600.0
2007-07-16 15:00:00,44.92,44.92,44.83,44.84,47000.0,22.8792,22.8792,22.8333,22.8384,47000.0
2007-07-16 15:05:00,44.84,44.85,44.77,44.85,65400.0,22.8384,22.8435,22.8028,22.8435,65400.0
2007-07-16 15:10:00,44.85,44.88,44.85,44.87,23000.0,22.8435,22.8588,22.8435,22.8537,23000.0
2007-07-16 15:15:00,44.87,44.88,44.84,44.85,38400.0,22.8537,22.8588,22.8384,22.8435,38400.0
2007-07-16 15:20:00,44.86,44.88,44.84,44.87,51800.0,22.8486,22.8588,22.8384,22.8537,51800.0
2007-07-16 15:25:00,44.87,44.89,44.86,44.89,40000.0,22.8537,22.8639,22.8486,22.8639,40000.0
2007-07-16 15:30:00,44.89,44.9,44.8,44.8,67000.0,22.8639,22.869,22.818,22.818,67000.0
2007-07-16 15:35:00,44.82,44.82,44.63,44.69,131200.0,22.8282,22.8282,22.7315,22.762,131200.0
2007-07-16 15:40:00,44.7,44.72,44.63,44.67,167200.0,22.7671,22.7773,22.7315,22.7518,167200.0
2007-07-16 15:45:00,44.67,44.7,44.62,44.68,228200.0,22.7518,22.7671,22.7264,22.7569,228200.0
2007-07-16 15:50:00,44.67,44.7,44.6,44.67,117200.0,22.7518,22.7671,22.7162,22.7518,117200.0
2007-07-16 15:55:00,44.67,44.69,44.6,44.63,164000.0,22.7518,22.762,22.7162,22.7315,164000.0
2007-07-17 09:30:00,44.58,44.66,44.45,44.6,34200.0,22.706,22.7467,22.6398,22.7162,34200.0
2007-07-17 09:35:00,44.6,44.76,44.55,44.6,51200.0,22.7162,22.7977,22.6907,22.7162,51200.0
2007-07-17 09:40:00,44.63,44.87,44.6,44.8,192400.0,22.7315,22.8537,22.7162,22.818,192400.0
2007-07-17 09:45:00,44.79,44.84,44.73,44.84,55800.0,22.8129,22.8384,22.7824,22.8384,55800.0
2007-07-17 09:50:00,44.83,44.9,44.8,44.84,133000.0,22.8333,22.869,22.818,22.8384,133000.0
2007-07-17 09:55:00,44.84,44.84,44.74,44.8,59600.0,22.8384,22.8384,22.7875,22.818,59600.0
2007-07-17 10:00:00,44.81,44.84,44.75,44.84,37600.0,22.8231,22.8384,22.7926,22.8384,37600.0
2007-07-17 10:05:00,44.84,44.85,44.61,44.65,96800.0,22.8384,22.8435,22.7213,22.7416,96800.0
2007-07-17 10:10:00,44.65,44.65,44.57,44.61,36600.0,22.7416,22.7416,22.7009,22.7213,36600.0
2007-07-17 10:15:00,44.61,44.64,44.56,44.6,67000.0,22.7213,22.7365,22.6958,22.7162,67000.0
2007-07-17 10:20:00,44.64,44.76,44.63,44.73,74600.0,22.7365,22.7977,22.7315,22.7824,74600.0
2007-07-17 10:25:00,44.73,44.77,44.73,44.77,62200.0,22.7824,22.8028,22.7824,22.8028,62200.0
2007-07-17 10:30:00,44.76,44.76,44.63,44.74,63800.0,22.7977,22.7977,22.7315,22.7875,63800.0
2007-07-17 10:35:00,44.72,44.77,44.68,44.73,40200.0,22.7773,22.8028,22.7569,22.7824,40200.0
2007-07-17 10:40:00,44.72,44.77,44.71,44.77,36000.0,22.7773,22.8028,22.7722,22.8028,36000.0
2007-07-17 10:45:00,44.77,44.81,44.73,44.73,40800.0,22.8028,22.8231,22.7824,22.7824,40800.0
2007-07-17 10:50:00,44.74,44.78,44.74,44.74,15200.0,22.7875,22.8079,22.7875,22.7875,15200.0
2007-07-17 10:55:00,44.74,44.74,44.66,44.66,24400.0,22.7875,22.7875,22.7467,22.7467,24400.0
2007-07-17 11:00:00,44.68,44.73,44.66,44.71,112800.0,22.7569,22.7824,22.7467,22.7722,112800.0
2007-07-17 11:05:00,44.72,44.77,44.71,44.77,31600.0,22.7773,22.8028,22.7722,22.8028,31600.0
2007-07-17 11:10:00,44.77,44.85,44.7,44.74,62400.0,22.8028,22.8435,22.7671,22.7875,62400.0
2007-07-17 11:15:00,44.73,44.74,44.59,44.6,43400.0,22.7824,22.7875,22.7111,22.7162,43400.0
2007-07-17 11:20:00,44.59,44.59,44.49,44.49,40000.0,22.7111,22.7111,22.6601,22.6601,40000.0
2007-07-17 11:25:00,44.49,44.53,44.47,44.5,52200.0,22.6601,22.6805,22.65,22.6652,52200.0
2007-07-17 11:30:00,44.5,44.55,44.46,44.55,44200.0,22.6652,22.6907,22.6449,22.6907,44200.0
2007-07-17 11:35:00,44.55,44.66,44.55,44.66,19200.0,22.6907,22.7467,22.6907,22.7467,19200.0
2007-07-17 11:40:00,44.64,44.7,44.64,44.65,17800.0,22.7365,22.7671,22.7365,22.7416,17800.0
2007-07-17 11:45:00,44.67,44.67,44.54,44.56,14200.0,22.7518,22.7518,22.6856,22.6958,14200.0
2007-07-17 11:50:00,44.54,44.59,44.54,44.57,23000.0,22.6856,22.7111,22.6856,22.7009,23000.0
2007-07-17 11:55:00,44.56,44.6,44.52,44.6,17000.0,22.6958,22.7162,22.6754,22.7162,17000.0
2007-07-17 12:00:00,44.6,44.63,44.52,44.58,18400.0,22.7162,22.7315,22.6754,22.706,18400.0
2007-07-17 12:05:00,44.58,44.58,44.55,44.56,7600.0,22.706,22.706,22.6907,22.6958,7600.0
2007-07-17 12:10:00,44.58,44.58,44.54,44.56,19000.0,22.706,22.706,22.6856,22.6958,19000.0
2007-07-17 12:15:00,44.57,44.59,44.55,44.57,22200.0,22.7009,22.7111,22.6907,22.7009,22200.0
2007-07-17 12:20:00,44.56,44.6,44.55,44.58,21600.0,22.6958,22.7162,22.6907,22.706,21600.0
2007-07-17 12:25:00,44.56,44.6,44.56,44.59,14200.0,22.6958,22.7162,22.6958,22.7111,14200.0
2007-07-17 12:30:00,44.59,44.63,44.57,44.6,15600.0,22.7111,22.7315,22.7009,22.7162,15600.0
2007-07-17 12:35:00,44.6,44.62,44.56,44.56,19600.0,22.7162,22.7264,22.6958,22.6958,19600.0
2007-07-17 12:40:00,44.56,44.62,44.55,44.59,13800.0,22.6958,22.7264,22.6907,22.7111,13800.0
2007-07-17 12:45:00,44.59,44.63,44.57,44.59,16200.0,22.7111,22.7315,22.7009,22.7111,16200.0
2007-07-17 12:50:00,44.58,44.65,44.57,44.6,14800.0,22.706,22.7416,22.7009,22.7162,14800.0
2007-07-17 12:55:00,44.6,44.6,44.55,44.6,28200.0,22.7162,22.7162,22.6907,22.7162,28200.0
2007-07-17 13:00:00,44.6,44.63,44.55,44.58,33200.0,22.7162,22.7315,22.6907,22.706,33200.0
2007-07-17 13:05:00,44.57,44.59,44.55,44.57,11200.0,22.7009,22.7111,22.6907,22.7009,11200.0
2007-07-17 13:10:00,44.57,44.61,44.54,44.58,19600.0,22.7009,22.7213,22.6856,22.706,19600.0
2007-07-17 13:15:00,44.57,44.58,44.54,44.55,12400.0,22.7009,22.706,22.6856,22.6907,12400.0
2007-07-17 13:20:00,44.54,44.56,44.49,44.51,33000.0,22.6856,22.6958,22.6601,22.6703,33000.0
2007-07-17 13:25:00,44.5,44.57,44.48,44.49,20000.0,22.6652,22.7009,22.6551,22.6601,20000.0
2007-07-17 13:30:00,44.47,44.53,44.47,44.53,17600.0,22.65,22.6805,22.65,22.6805,17600.0
2007-07-17 13:35:00,44.52,44.57,44.51,44.56,20000.0,22.6754,22.7009,22.6703,22.6958,20000.0
2007-07-17 13:40:00,44.56,44.56,44.5,44.52,16600.0,22.6958,22.6958,22.6652,22.6754,16600.0
2007-07-17 13:45:00,44.52,44.58,44.51,44.58,23800.0,22.6754,22.706,22.6703,22.706,23800.0
2007-07-17 13:50:00,44.58,44.65,44.56,44.61,25000.0,22.706,22.7416,22.6958,22.7213,25000.0
2007-07-17 13:55:00,44.61,44.62,44.52,44.56,23800.0,22.7213,22.7264,22.6754,22.6958,23800.0
2007-07-17 14:00:00,44.56,44.61,44.52,44.59,23600.0,22.6958,22.7213,22.6754,22.7111,23600.0
2007-07-17 14:05:00,44.59,44.6,44.53,44.55,26400.0,22.7111,22.7162,22.6805,22.6907,26400.0
2007-07-17 14:10:00,44.53,44.58,44.53,44.58,21800.0,22.6805,22.706,22.6805,22.706,21800.0
2007-07-17 14:15:00,44.58,44.59,44.52,44.53,27200.0,22.706,22.7111,22.6754,22.6805,27200.0
2007-07-17 14:20:00,44.54,44.57,44.52,44.56,15800.0,22.6856,22.7009,22.6754,22.6958,15800.0
2007-07-17 14:25:00,44.56,44.57,44.5,44.57,19400.0,22.6958,22.7009,22.6652,22.7009,19400.0
2007-07-17 14:30:00,44.58,44.66,44.57,44.63,24200.0,22.706,22.7467,22.7009,22.7315,24200.0
2007-07-17 14:35:00,44.63,44.74,44.63,44.72,20400.0,22.7315,22.7875,22.7315,22.7773,20400.0
2007-07-17 14:40:00,44.73,44.75,44.73,44.73,17800.0,22.7824,22.7926,22.7824,22.7824,17800.0
2007-07-17 14:45:00,44.73,44.73,44.67,44.67,12600.0,22.7824,22.7824,22.7518,22.7518,12600.0
2007-07-17 14:50:00,44.68,44.68,44.65,44.65,16200.0,22.7569,22.7569,22.7416,22.7416,16200.0
2007-07-17 14:55:00,44.66,44.7,44.65,44.7,31000.0,22.7467,22.7671,22.7416,22.7671,31000.0
2007-07-17 15:00:00,44.68,44.7,44.63,44.65,28200.0,22.7569,22.7671,22.7315,22.7416,28200.0
2007-07-17 15:05:00,44.64,44.68,44.63,44.67,37000.0,22.7365,22.7569,22.7315,22.7518,37000.0
2007-07-17 15:10:00,44.67,44.67,44.63,44.63,23200.0,22.7518,22.7518,22.7315,22.7315,23200.0
2007-07-17 15:15:00,44.63,44.67,44.6,44.6,17600.0,22.7315,22.7518,22.7162,22.7162,17600.0
2007-07-17 15:20:00,44.61,44.65,44.59,44.59,30400.0,22.7213,22.7416,22.7111,22.7111,30400.0
2007-07-17 15:25:00,44.59,44.59,44.55,44.58,28200.0,22.7111,22.7111,22.6907,22.706,28200.0
2007-07-17 15:30:00,44.57,44.6,44.54,44.55,66400.0,22.7009,22.7162,22.6856,22.6907,66400.0
2007-07-17 15:35:00,44.56,44.56,44.52,44.52,32800.0,22.6958,22.6958,22.6754,22.6754,32800.0
2007-07-17 15:40:00,44.52,44.53,44.47,44.47,39800.0,22.6754,22.6805,22.65,22.65,39800.0
2007-07-17 15:45:00,44.47,44.48,44.44,44.46,36000.0,22.65,22.6551,22.6347,22.6449,36000.0
2007-07-17 15:50:00,44.46,44.46,44.44,44.45,52800.0,22.6449,22.6449,22.6347,22.6398,52800.0
2007-07-17 15:55:00,44.45,44.52,44.45,44.47,56600.0,22.6398,22.6754,22.6398,22.65,56600.0
2007-07-18 09:30:00,44.35,44.35,44.19,44.33,34800.0,22.5888,22.5888,22.5073,22.5787,34800.0
2007-07-18 09:35:00,44.33,44.45,44.32,44.41,33200.0,22.5787,22.6398,22.5736,22.6194,33200.0
2007-07-18 09:40:00,44.46,44.46,44.33,44.45,48800.0,22.6449,22.6449,22.5787,22.6398,48800.0
2007-07-18 09:45:00,44.42,44.56,44.38,44.56,82200.0,22.6245,22.6958,22.6041,22.6958,82200.0
2007-07-18 09:50:00,44.57,44.68,44.55,44.65,77400.0,22.7009,22.7569,22.6907,22.7416,77400.0
2007-07-18 09:55:00,44.65,44.84,44.65,44.8,108400.0,22.7416,22.8384,22.7416,22.818,108400.0
2007-07-18 10:00:00,44.77,44.97,44.77,44.87,44200.0,22.8028,22.9046,22.8028,22.8537,44200.0
2007-07-18 10:05:00,44.9,44.94,44.82,44.85,24000.0,22.869,22.8893,22.8282,22.8435,24000.0
2007-07-18 10:10:00,44.83,44.93,44.77,44.9,20400.0,22.8333,22.8843,22.8028,22.869,20400.0
2007-07-18 10:15:00,44.92,44.96,44.88,44.95,32000.0,22.8792,22.8995,22.8588,22.8944,32000.0
2007-07-18 10:20:00,44.95,45.01,44.93,44.99,44400.0,22.8944,22.925,22.8843,22.9148,44400.0
2007-07-18 10:25:00,44.99,45.06,44.94,44.94,48200.0,22.9148,22.9505,22.8893,22.8893,48200.0
2007-07-18 10:30:00,44.92,44.92,44.71,44.81,56400.0,22.8792,22.8792,22.7722,22.8231,56400.0
2007-07-18 10:35:00,44.81,44.93,44.8,44.88,35400.0,22.8231,22.8843,22.818,22.8588,35400.0
2007-07-18 10:40:00,44.88,44.93,44.83,44.88,40000.0,22.8588,22.8843,22.8333,22.8588,40000.0
2007-07-18 10:45:00,44.87,44.95,44.81,44.87,56400.0,22.8537,22.8944,22.8231,22.8537,56400.0
2007-07-18 10:50:00,44.86,44.95,44.86,44.89,143400.0,22.8486,22.8944,22.8486,22.8639,143400.0
2007-07-18 10:55:00,44.88,45.11,44.88,45.1,51600.0,22.8588,22.9759,22.8588,22.9708,51600.0
2007-07-18 11:00:00,45.08,45.19,45.08,45.13,46400.0,22.9607,23.0167,22.9607,22.9861,46400.0
2007-07-18 11:05:00,45.15,45.23,45.13,45.19,154000.0,22.9963,23.0371,22.9861,23.0167,154000.0
2007-07-18 11:10:00,45.2,45.33,45.18,45.25,142200.0,23.0218,23.088,23.0116,23.0472,142200.0
2007-07-18 11:15:00,45.25,45.25,45.18,45.21,100000.0,23.0472,23.0472,23.0116,23.0269,100000.0
2007-07-18 11:20:00,45.21,45.25,45.21,45.22,19400.0,23.0269,23.0472,23.0269,23.032,19400.0
2007-07-18 11:25:00,45.22,45.29,45.21,45.27,48200.0,23.032,23.0676,23.0269,23.0574,48200.0
2007-07-18 11:30:00,45.26,45.34,45.21,45.31,72800.0,23.0523,23.0931,23.0269,23.0778,72800.0
2007-07-18 11:35:00,45.27,45.38,45.23,45.3,73000.0,23.0574,23.1135,23.0371,23.0727,73000.0
2007-07-18 11:40:00,45.29,45.34,45.22,45.27,102000.0,23.0676,23.0931,23.032,23.0574,102000.0
2007-07-18 11:45:00,45.27,45.28,45.24,45.24,17800.0,23.0574,23.0625,23.0421,23.0421,17800.0
2007-07-18 11:50:00,45.24,45.25,45.21,45.24,18600.0,23.0421,23.0472,23.0269,23.0421,18600.0
2007-07-18 11:55:00,45.24,45.31,45.16,45.16,32800.0,23.0421,23.0778,23.0014,23.0014,32800.0
2007-07-18 12:00:00,45.17,45.27,45.07,45.27,21600.0,23.0065,23.0574,22.9556,23.0574,21600.0
2007-07-18 12:05:00,45.29,45.34,45.28,45.3,14000.0,23.0676,23.0931,23.0625,23.0727,14000.0
2007-07-18 12:10:00,45.32,45.38,45.3,45.33,36200.0,23.0829,23.1135,23.0727,23.088,36200.0
2007-07-18 12:15:00,45.33,45.33,45.15,45.17,27200.0,23.088,23.088,22.9963,23.0065,27200.0
2007-07-18 12:20:00,45.18,45.23,45.15,45.18,36400.0,23.0116,23.0371,22.9963,23.0116,36400.0
2007-07-18 12:25:00,45.17,45.19,45.15,45.15,26400.0,23.0065,23.0167,22.9963,22.9963,26400.0
2007-07-18 12:30:00,45.15,45.17,45.05,45.17,35400.0,22.9963,23.0065,22.9454,23.0065,35400.0
2007-07-18 12:35:00,45.17,45.23,45.05,45.07,43200.0,23.0065,23.0371,22.9454,22.9556,43200.0
2007-07-18 12:40:00,45.07,45.11,45.04,45.05,27600.0,22.9556,22.9759,22.9403,22.9454,27600.0
2007-07-18 12:45:00,45.05,45.11,45.05,45.11,22000.0,22.9454,22.9759,22.9454,22.9759,22000.0
2007-07-18 12:50:00,45.12,45.14,45.07,45.1,23800.0,22.981,22.9912,22.9556,22.9708,23800.0
2007-07-18 12:55:00,45.09,45.11,45.09,45.1,11200.0,22.9657,22.9759,22.9657,22.9708,11200.0
2007-07-18 13:00:00,45.11,45.2,45.1,45.19,58400.0,22.9759,23.0218,22.9708,23.0167,58400.0
2007-07-18 13:05:00,45.19,45.2,45.12,45.13,64600.0,23.0167,23.0218,22.981,22.9861,64600.0
2007-07-18 13:10:00,45.13,45.15,45.06,45.13,35600.0,22.9861,22.9963,22.9505,22.9861,35600.0
2007-07-18 13:15:00,45.15,45.15,45.04,45.06,20200.0,22.9963,22.9963,22.9403,22.9505,20200.0
2007-07-18 13:20:00,45.04,45.2,45.03,45.18,57600.0,22.9403,23.0218,22.9352,23.0116,57600.0
2007-07-18 13:25:00,45.18,45.2,45.12,45.16,20200.0,23.0116,23.0218,22.981,23.0014,20200.0
2007-07-18 13:30:00,45.17,45.17,45.07,45.07,16800.0,23.0065,23.0065,22.9556,22.9556,16800.0
2007-07-18 13:35:00,45.08,45.2,45.08,45.17,25800.0,22.9607,23.0218,22.9607,23.0065,25800.0
2007-07-18 13:40:00,45.16,45.24,45.12,45.23,23600.0,23.0014,23.0421,22.981,23.0371,23600.0
2007-07-18 13:45:00,45.24,45.3,45.24,45.27,14200.0,23.0421,23.0727,23.0421,23.0574,14200.0
2007-07-18 13:50:00,45.28,45.32,45.17,45.23,31800.0,23.0625,23.0829,23.0065,23.0371,31800.0
2007-07-18 13:55:00,45.22,45.26,45.18,45.23,24800.0,23.032,23.0523,23.0116,23.0371,24800.0
2007-07-18 14:00:00,45.23,45.3,45.21,45.29,21400.0,23.0371,23.0727,23.0269,23.0676,21400.0
2007-07-18 14:05:00,45.29,45.3,45.27,45.3,11400.0,23.0676,23.0727,23.0574,23.0727,11400.0
2007-07-18 14:10:00,45.31,45.35,45.25,45.25,25000.0,23.0778,23.0982,23.0472,23.0472,25000.0
2007-07-18 14:15:00,45.25,45.26,45.18,45.22,45800.0,23.0472,23.0523,23.0116,23.032,45800.0
2007-07-18 14:20:00,45.21,45.22,45.13,45.16,28200.0,23.0269,23.032,22.9861,23.0014,28200.0
2007-07-18 14:25:00,45.16,45.18,45.1,45.1,41200.0,23.0014,23.0116,22.9708,22.9708,41200.0
2007-07-18 14:30:00,45.1,45.15,45.07,45.15,22800.0,22.9708,22.9963,22.9556,22.9963,22800.0
2007-07-18 14:35:00,45.15,45.17,45.11,45.11,27400.0,22.9963,23.0065,22.9759,22.9759,27400.0
2007-07-18 14:40:00,45.11,45.11,45.04,45.04,24000.0,22.9759,22.9759,22.9403,22.9403,24000.0
2007-07-18 14:45:00,45.04,45.14,45.04,45.1,53200.0,22.9403,22.9912,22.9403,22.9708,53200.0
2007-07-18 14:50:00,45.09,45.19,45.09,45.17,35800.0,22.9657,23.0167,22.9657,23.0065,35800.0
2007-07-18 14:55:00,45.17,45.18,45.13,45.13,17800.0,23.0065,23.0116,22.9861,22.9861,17800.0
2007-07-18 15:00:00,45.15,45.16,45.09,45.13,32200.0,22.9963,23.0014,22.9657,22.9861,32200.0
2007-07-18 15:05:00,45.12,45.15,45.09,45.15,16400.0,22.981,22.9963,22.9657,22.9963,16400.0
2007-07-18 15:10:00,45.15,45.16,45.09,45.1,32000.0,22.9963,23.0014,22.9657,22.9708,32000.0
2007-07-18 15:15:00,45.11,45.15,45.05,45.1,119400.0,22.9759,22.9963,22.9454,22.9708,119400.0
2007-07-18 15:20:00,45.09,45.12,45.02,45.08,63200.0,22.9657,22.981,22.9301,22.9607,63200.0
2007-07-18 15:25:00,45.09,45.13,45.07,45.07,21600.0,22.9657,22.9861,22.9556,22.9556,21600.0
2007-07-18 15:30:00,45.06,45.17,45.02,45.17,28400.0,22.9505,23.0065,22.9301,23.0065,28400.0
2007-07-18 15:35:00,45.15,45.21,45.11,45.15,62200.0,22.9963,23.0269,22.9759,22.9963,62200.0
2007-07-18 15:40:00,45.17,45.23,45.08,45.22,47200.0,23.0065,23.0371,22.9607,23.032,47200.0
2007-07-18 15:45:00,45.22,45.35,45.21,45.3,91000.0,23.032,23.0982,23.0269,23.0727,91000.0
2007-07-18 15:50:00,45.3,45.44,45.3,45.43,100600.0,23.0727,23.144,23.0727,23.1389,100600.0
2007-07-18 15:55:00,45.43,45.45,45.39,45.41,112200.0,23.1389,23.1491,23.1185,23.1287,112200.0
2007-07-19 09:30:00,45.79,45.88,45.55,45.85,48400.0,23.3223,23.3681,23.2,23.3528,48400.0
2007-07-19 09:35:00,45.85,45.91,45.74,45.74,45000.0,23.3528,23.3834,23.2968,23.2968,45000.0
2007-07-19 09:40:00,45.7,45.9,45.7,45.79,77400.0,23.2764,23.3783,23.2764,23.3223,77400.0
2007-07-19 09:45:00,45.77,45.84,45.71,45.83,66400.0,23.3121,23.3477,23.2815,23.3427,66400.0
2007-07-19 09:50:00,45.85,45.88,45.77,45.83,30800.0,23.3528,23.3681,23.3121,23.3427,30800.0
2007-07-19 09:55:00,45.85,45.86,45.7,45.76,37200.0,23.3528,23.3579,23.2764,23.307,37200.0
2007-07-19 10:00:00,45.77,45.88,45.68,45.88,41200.0,23.3121,23.3681,23.2663,23.3681,41200.0
2007-07-19 10:05:00,45.85,45.85,45.75,45.78,19200.0,23.3528,23.3528,23.3019,23.3172,19200.0
2007-07-19 10:10:00,45.78,45.78,45.62,45.75,34600.0,23.3172,23.3172,23.2357,23.3019,34600.0
2007-07-19 10:15:00,45.75,45.87,45.75,45.87,17200.0,23.3019,23.363,23.3019,23.363,17200.0
2007-07-19 10:20:00,45.86,45.91,45.82,45.85,21000.0,23.3579,23.3834,23.3376,23.3528,21000.0
2007-07-19 10:25:00,45.84,45.98,45.83,45.96,35800.0,23.3477,23.4191,23.3427,23.4089,35800.0
2007-07-19 10:30:00,45.97,45.99,45.88,45.93,49800.0,23.414,23.4241,23.3681,23.3936,49800.0
2007-07-19 10:35:00,45.93,46.0,45.88,45.99,110200.0,23.3936,23.4292,23.3681,23.4241,110200.0
2007-07-19 10:40:00,45.99,46.16,45.99,46.15,40000.0,23.4241,23.5107,23.4241,23.5056,40000.0
2007-07-19 10:45:00,46.12,46.25,46.09,46.21,52800.0,23.4904,23.5566,23.4751,23.5362,52800.0
2007-07-19 10:50:00,46.19,46.24,46.1,46.1,41200.0,23.526,23.5515,23.4802,23.4802,41200.0
2007-07-19 10:55:00,46.09,46.23,46.01,46.12,48200.0,23.4751,23.5464,23.4343,23.4904,48200.0
2007-07-19 11:00:00,46.12,46.22,46.09,46.19,46000.0,23.4904,23.5413,23.4751,23.526,46000.0
2007-07-19 11:05:00,46.19,46.19,45.99,46.04,49000.0,23.526,23.526,23.4241,23.4496,49000.0
2007-07-19 11:10:00,46.04,46.12,46.02,46.05,33600.0,23.4496,23.4904,23.4394,23.4547,33600.0
2007-07-19 11:15:00,46.02,46.07,45.96,45.99,46800.0,23.4394,23.4649,23.4089,23.4241,46800.0
2007-07-19 11:20:00,45.98,46.05,45.94,45.98,29800.0,23.4191,23.4547,23.3987,23.4191,29800.0
2007-07-19 11:25:00,45.96,45.99,45.94,45.95,15800.0,23.4089,23.4241,23.3987,23.4038,15800.0
2007-07-19 11:30:00,45.94,45.94,45.91,45.93,7200.0,23.3987,23.3987,23.3834,23.3936,7200.0
2007-07-19 11:35:00,45.93,46.0,45.92,45.94,17200.0,23.3936,23.4292,23.3885,23.3987,17200.0
2007-07-19 11:40:00,45.94,45.95,45.59,45.6,111200.0,23.3987,23.4038,23.2204,23.2255,111200.0
2007-07-19 11:45:00,45.58,45.72,45.54,45.69,82200.0,23.2153,23.2866,23.1949,23.2713,82200.0
2007-07-19 11:50:00,45.69,45.8,45.69,45.74,84000.0,23.2713,23.3274,23.2713,23.2968,84000.0
2007-07-19 11:55:00,45.75,45.77,45.7,45.77,27200.0,23.3019,23.3121,23.2764,23.3121,27200.0
2007-07-19 12:00:00,45.77,45.78,45.7,45.76,44800.0,23.3121,23.3172,23.2764,23.307,44800.0
2007-07-19 12:05:00,45.76,45.93,45.76,45.93,20000.0,23.307,23.3936,23.307,23.3936,20000.0
2007-07-19 12:10:00,45.94,45.96,45.88,45.93,16400.0,23.3987,23.4089,23.3681,23.3936,16400.0
2007-07-19 12:15:00,45.93,45.96,45.91,45.95,13600.0,23.3936,23.4089,23.3834,23.4038,13600.0
2007-07-19 12:20:00,45.94,45.95,45.88,45.91,12000.0,23.3987,23.4038,23.3681,23.3834,12000.0
2007-07-19 12:25:00,45.9,45.94,45.87,45.9,20800.0,23.3783,23.3987,23.363,23.3783,20800.0
2007-07-19 12:30:00,45.9,45.94,45.9,45.92,6600.0,23.3783,23.3987,23.3783,23.3885,6600.0
2007-07-19 12:35:00,45.92,45.97,45.92,45.97,9600.0,23.3885,23.414,23.3885,23.414,9600.0
2007-07-19 12:40:00,45.96,45.97,45.9,45.95,14600.0,23.4089,23.414,23.3783,23.4038,14600.0
2007-07-19 12:45:00,45.93,45.93,45.85,45.85,6800.0,23.3936,23.3936,23.3528,23.3528,6800.0
2007-07-19 12:50:00,45.88,45.95,45.81,45.82,22800.0,23.3681,23.4038,23.3325,23.3376,22800.0
2007-07-19 12:55:00,45.82,45.88,45.81,45.86,4400.0,23.3376,23.3681,23.3325,23.3579,4400.0
2007-07-19 13:00:00,45.88,45.88,45.8,45.81,11800.0,23.3681,23.3681,23.3274,23.3325,11800.0
2007-07-19 13:05:00,45.81,45.81,45.75,45.76,7000.0,23.3325,23.3325,23.3019,23.307,7000.0
2007-07-19 13:10:00,45.75,45.75,45.7,45.7,10000.0,23.3019,23.3019,23.2764,23.2764,10000.0
2007-07-19 13:15:00,45.69,45.77,45.66,45.77,40400.0,23.2713,23.3121,23.2561,23.3121,40400.0
2007-07-19 13:20:00,45.77,45.82,45.76,45.82,5800.0,23.3121,23.3376,23.307,23.3376,5800.0
2007-07-19 13:25:00,45.82,45.82,45.7,45.74,15200.0,23.3376,23.3376,23.2764,23.2968,15200.0
2007-07-19 13:30:00,45.74,45.74,45.72,45.72,5400.0,23.2968,23.2968,23.2866,23.2866,5400.0
2007-07-19 13:35:00,45.72,45.82,45.71,45.8,13200.0,23.2866,23.3376,23.2815,23.3274,13200.0
2007-07-19 13:40:00,45.8,45.82,45.8,45.81,5400.0,23.3274,23.3376,23.3274,23.3325,5400.0
2007-07-19 13:45:00,45.8,45.88,45.8,45.88,14400.0,23.3274,23.3681,23.3274,23.3681,14400.0
2007-07-19 13:50:00,45.87,45.88,45.81,45.82,14200.0,23.363,23.3681,23.3325,23.3376,14200.0
2007-07-19 13:55:00,45.82,45.82,45.77,45.77,5400.0,23.3376,23.3376,23.3121,23.3121,5400.0
2007-07-19 14:00:00,45.77,45.78,45.67,45.75,29200.0,23.3121,23.3172,23.2612,23.3019,29200.0
2007-07-19 14:05:00,45.75,45.79,45.69,45.77,34000.0,23.3019,23.3223,23.2713,23.3121,34000.0
2007-07-19 14:10:00,45.77,45.79,45.63,45.76,45800.0,23.3121,23.3223,23.2408,23.307,45800.0
2007-07-19 14:15:00,45.78,45.79,45.69,45.72,21200.0,23.3172,23.3223,23.2713,23.2866,21200.0
2007-07-19 14:20:00,45.72,45.77,45.68,45.71,15200.0,23.2866,23.3121,23.2663,23.2815,15200.0
2007-07-19 14:25:00,45.71,45.72,45.67,45.67,15200.0,23.2815,23.2866,23.2612,23.2612,15200.0
2007-07-19 14:30:00,45.66,45.74,45.66,45.7,15800.0,23.2561,23.2968,23.2561,23.2764,15800.0
2007-07-19 14:35:00,45.7,45.83,45.7,45.75,32200.0,23.2764,23.3427,23.2764,23.3019,32200.0
2007-07-19 14:40:00,45.76,45.84,45.74,45.83,73400.0,23.307,23.3477,23.2968,23.3427,73400.0
2007-07-19 14:45:00,45.84,45.86,45.77,45.84,34200.0,23.3477,23.3579,23.3121,23.3477,34200.0
2007-07-19 14:50:00,45.85,45.85,45.82,45.85,29000.0,23.3528,23.3528,23.3376,23.3528,29000.0
2007-07-19 14:55:00,45.84,45.95,45.84,45.93,14400.0,23.3477,23.4038,23.3477,23.3936,14400.0
2007-07-19 15:00:00,45.95,46.06,45.94,46.02,36400.0,23.4038,23.4598,23.3987,23.4394,36400.0
2007-07-19 15:05:00,46.01,46.19,46.01,46.16,44800.0,23.4343,23.526,23.4343,23.5107,44800.0
2007-07-19 15:10:00,46.16,46.22,46.16,46.19,30600.0,23.5107,23.5413,23.5107,23.526,30600.0
2007-07-19 15:15:00,46.2,46.21,46.13,46.18,23200.0,23.5311,23.5362,23.4955,23.5209,23200.0
2007-07-19 15:20:00,46.16,46.21,46.1,46.21,30200.0,23.5107,23.5362,23.4802,23.5362,30200.0
2007-07-19 15:25:00,46.21,46.25,46.17,46.21,38600.0,23.5362,23.5566,23.5158,23.5362,38600.0
2007-07-19 15:30:00,46.22,46.24,46.13,46.17,43200.0,23.5413,23.5515,23.4955,23.5158,43200.0
2007-07-19 15:35:00,46.17,46.2,46.14,46.15,38200.0,23.5158,23.5311,23.5005,23.5056,38200.0
2007-07-19 15:40:00,46.15,46.19,46.14,46.17,35600.0,23.5056,23.526,23.5005,23.5158,35600.0
2007-07-19 15:45:00,46.17,46.18,46.13,46.15,39000.0,23.5158,23.5209,23.4955,23.5056,39000.0
2007-07-19 15:50:00,46.15,46.23,46.15,46.22,49200.0,23.5056,23.5464,23.5056,23.5413,49200.0
2007-07-19 15:55:00,46.22,46.27,46.21,46.24,53400.0,23.5413,23.5668,23.5362,23.5515,53400.0
2007-07-20 09:30:00,46.26,46.32,46.05,46.32,471000.0,23.5617,23.5922,23.4547,23.5922,471000.0
2007-07-20 09:35:00,46.33,46.33,46.07,46.17,23800.0,23.5973,23.5973,23.4649,23.5158,23800.0
2007-07-20 09:40:00,46.21,46.24,46.07,46.07,30600.0,23.5362,23.5515,23.4649,23.4649,30600.0
2007-07-20 09:45:00,46.08,46.2,46.08,46.13,21600.0,23.47,23.5311,23.47,23.4955,21600.0
2007-07-20 09:50:00,46.15,46.18,46.09,46.16,20600.0,23.5056,23.5209,23.4751,23.5107,20600.0
2007-07-20 09:55:00,46.16,46.2,45.88,46.12,58200.0,23.5107,23.5311,23.3681,23.4904,58200.0
2007-07-20 10:00:00,46.12,46.13,45.94,45.98,18600.0,23.4904,23.4955,23.3987,23.4191,18600.0
2007-07-20 10:05:00,45.96,45.99,45.92,45.95,7600.0,23.4089,23.4241,23.3885,23.4038,7600.0
2007-07-20 10:10:00,45.95,45.97,45.85,45.85,17200.0,23.4038,23.414,23.3528,23.3528,17200.0
2007-07-20 10:15:00,45.85,45.88,45.77,45.8,15600.0,23.3528,23.3681,23.3121,23.3274,15600.0
2007-07-20 10:20:00,45.79,45.8,45.71,45.75,29800.0,23.3223,23.3274,23.2815,23.3019,29800.0
2007-07-20 10:25:00,45.74,45.85,45.71,45.82,22800.0,23.2968,23.3528,23.2815,23.3376,22800.0
2007-07-20 10:30:00,45.82,45.99,45.81,45.93,37400.0,23.3376,23.4241,23.3325,23.3936,37400.0
2007-07-20 10:35:00,45.94,46.07,45.88,46.05,14600.0,23.3987,23.4649,23.3681,23.4547,14600.0
2007-07-20 10:40:00,46.04,46.05,45.94,45.94,14600.0,23.4496,23.4547,23.3987,23.3987,14600.0
2007-07-20 10:45:00,45.95,45.95,45.79,45.85,22400.0,23.4038,23.4038,23.3223,23.3528,22400.0
2007-07-20 10:50:00,45.86,45.96,45.85,45.89,14200.0,23.3579,23.4089,23.3528,23.3732,14200.0
2007-07-20 10:55:00,45.88,46.04,45.88,46.0,21400.0,23.3681,23.4496,23.3681,23.4292,21400.0
2007-07-20 11:00:00,46.0,46.02,45.93,45.99,21600.0,23.4292,23.4394,23.3936,23.4241,21600.0
2007-07-20 11:05:00,45.99,46.05,45.92,46.05,16200.0,23.4241,23.4547,23.3885,23.4547,16200.0
2007-07-20 11:10:00,46.06,46.16,46.03,46.08,26600.0,23.4598,23.5107,23.4445,23.47,26600.0
2007-07-20 11:15:00,46.08,46.16,46.05,46.1,23400.0,23.47,23.5107,23.4547,23.4802,23400.0
2007-07-20 11:20:00,46.1,46.13,46.0,46.0,18200.0,23.4802,23.4955,23.4292,23.4292,18200.0
2007-07-20 11:25:00,45.99,46.02,45.93,46.02,14400.0,23.4241,23.4394,23.3936,23.4394,14400.0
2007-07-20 11:30:00,46.02,46.1,46.0,46.1,9200.0,23.4394,23.4802,23.4292,23.4802,9200.0
2007-07-20 11:35:00,46.11,46.13,45.88,45.88,11600.0,23.4853,23.4955,23.3681,23.3681,11600.0
2007-07-20 11:40:00,45.89,45.97,45.81,45.83,17000.0,23.3732,23.414,23.3325,23.3427,17000.0
2007-07-20 11:45:00,45.81,45.88,45.8,45.84,14400.0,23.3325,23.3681,23.3274,23.3477,14400.0
2007-07-20 11:50:00,45.83,45.83,45.7,45.77,20800.0,23.3427,23.3427,23.2764,23.3121,20800.0
2007-07-20 11:55:00,45.77,45.81,45.7,45.72,24200.0,23.3121,23.3325,23.2764,23.2866,24200.0
2007-07-20 12:00:00,45.74,45.74,45.61,45.66,36000.0,23.2968,23.2968,23.2306,23.2561,36000.0
2007-07-20 12:05:00,45.65,45.77,45.65,45.74,55200.0,23.251,23.3121,23.251,23.2968,55200.0
2007-07-20 12:10:00,45.78,45.81,45.72,45.74,18200.0,23.3172,23.3325,23.2866,23.2968,18200.0
2007-07-20 12:15:00,45.74,45.74,45.65,45.66,16000.0,23.2968,23.2968,23.251,23.2561,16000.0
2007-07-20 12:20:00,45.68,45.77,45.67,45.71,14400.0,23.2663,23.3121,23.2612,23.2815,14400.0
2007-07-20 12:25:00,45.71,45.82,45.71,45.82,13200.0,23.2815,23.3376,23.2815,23.3376,13200.0
2007-07-20 12:30:00,45.83,45.83,45.7,45.7,14400.0,23.3427,23.3427,23.2764,23.2764,14400.0
2007-07-20 12:35:00,45.67,45.68,45.57,45.64,16600.0,23.2612,23.2663,23.2102,23.2459,16600.0
2007-07-20 12:40:00,45.63,45.93,45.63,45.92,58000.0,23.2408,23.3936,23.2408,23.3885,58000.0
2007-07-20 12:45:00,45.91,45.91,45.8,45.8,34000.0,23.3834,23.3834,23.3274,23.3274,34000.0
2007-07-20 12:50:00,45.8,45.82,45.7,45.7,9600.0,23.3274,23.3376,23.2764,23.2764,9600.0
2007-07-20 12:55:00,45.68,45.73,45.59,45.73,28200.0,23.2663,23.2917,23.2204,23.2917,28200.0
2007-07-20 13:00:00,45.72,45.77,45.68,45.77,15400.0,23.2866,23.3121,23.2663,23.3121,15400.0
2007-07-20 13:05:00,45.77,45.82,45.77,45.77,6600.0,23.3121,23.3376,23.3121,23.3121,6600.0
2007-07-20 13:10:00,45.76,45.77,45.62,45.62,33000.0,23.307,23.3121,23.2357,23.2357,33000.0
2007-07-20 13:15:00,45.63,45.78,45.6,45.74,38200.0,23.2408,23.3172,23.2255,23.2968,38200.0
2007-07-20 13:20:00,45.73,45.74,45.62,45.74,27200.0,23.2917,23.2968,23.2357,23.2968,27200.0
2007-07-20 13:25:00,45.74,45.74,45.59,45.59,24600.0,23.2968,23.2968,23.2204,23.2204,24600.0
2007-07-20 13:30:00,45.59,45.63,45.51,45.53,29200.0,23.2204,23.2408,23.1797,23.1899,29200.0
2007-07-20 13:35:00,45.53,45.65,45.52,45.63,21400.0,23.1899,23.251,23.1848,23.2408,21400.0
2007-07-20 13:40:00,45.63,45.69,45.51,45.51,32400.0,23.2408,23.2713,23.1797,23.1797,32400.0
2007-07-20 13:45:00,45.51,45.6,45.48,45.6,26000.0,23.1797,23.2255,23.1644,23.2255,26000.0
2007-07-20 13:50:00,45.61,45.68,45.53,45.56,35800.0,23.2306,23.2663,23.1899,23.2051,35800.0
2007-07-20 13:55:00,45.56,45.62,45.54,45.56,15000.0,23.2051,23.2357,23.1949,23.2051,15000.0
2007-07-20 14:00:00,45.57,45.57,45.5,45.54,22400.0,23.2102,23.2102,23.1746,23.1949,22400.0
2007-07-20 14:05:00,45.56,45.75,45.56,45.73,28000.0,23.2051,23.3019,23.2051,23.2917,28000.0
2007-07-20 14:10:00,45.72,45.77,45.66,45.73,57400.0,23.2866,23.3121,23.2561,23.2917,57400.0
2007-07-20 14:15:00,45.72,45.81,45.66,45.73,74400.0,23.2866,23.3325,23.2561,23.2917,74400.0
2007-07-20 14:20:00,45.73,45.88,45.7,45.82,68400.0,23.2917,23.3681,23.2764,23.3376,68400.0
2007-07-20 14:25:00,45.83,45.85,45.75,45.76,18600.0,23.3427,23.3528,23.3019,23.307,18600.0
2007-07-20 14:30:00,45.74,45.83,45.73,45.79,19200.0,23.2968,23.3427,23.2917,23.3223,19200.0
2007-07-20 14:35:00,45.79,45.79,45.7,45.7,17200.0,23.3223,23.3223,23.2764,23.2764,17200.0
2007-07-20 14:40:00,45.72,45.76,45.69,45.73,12200.0,23.2866,23.307,23.2713,23.2917,12200.0
2007-07-20 14:45:00,45.72,45.77,45.7,45.74,17400.0,23.2866,23.3121,23.2764,23.2968,17400.0
2007-07-20 14:50:00,45.73,45.74,45.67,45.71,22800.0,23.2917,23.2968,23.2612,23.2815,22800.0
2007-07-20 14:55:00,45.71,45.75,45.69,45.69,17000.0,23.2815,23.3019,23.2713,23.2713,17000.0
2007-07-20 15:00:00,45.7,45.79,45.68,45.78,11600.0,23.2764,23.3223,23.2663,23.3172,11600.0
2007-07-20 15:05:00,45.78,45.79,45.63,45.68,34800.0,23.3172,23.3223,23.2408,23.2663,34800.0
2007-07-20 15:10:00,45.67,45.67,45.52,45.52,31200.0,23.2612,23.2612,23.1848,23.1848,31200.0
2007-07-20 15:15:00,45.52,45.63,45.52,45.56,18600.0,23.1848,23.2408,23.1848,23.2051,18600.0
2007-07-20 15:20:00,45.56,45.6,45.51,45.58,21400.0,23.2051,23.2255,23.1797,23.2153,21400.0
2007-07-20 15:25:00,45.58,45.59,45.49,45.53,21800.0,23.2153,23.2204,23.1695,23.1899,21800.0
2007-07-20 15:30:00,45.52,45.54,45.37,45.38,38600.0,23.1848,23.1949,23.1084,23.1135,38600.0
2007-07-20 15:35:00,45.38,45.42,45.3,45.3,45200.0,23.1135,23.1338,23.0727,23.0727,45200.0
2007-07-20 15:40:00,45.29,45.42,45.29,45.42,24000.0,23.0676,23.1338,23.0676,23.1338,24000.0
2007-07-20 15:45:00,45.39,45.43,45.3,45.35,50400.0,23.1185,23.1389,23.0727,23.0982,50400.0
2007-07-20 15:50:00,45.35,45.35,45.19,45.19,47200.0,23.0982,23.0982,23.0167,23.0167,47200.0
2007-07-20 15:55:00,45.21,45.26,45.19,45.24,65000.0,23.0269,23.0523,23.0167,23.0421,65000.0
2007-07-23 09:30:00,45.65,45.81,45.64,45.72,83200.0,23.251,23.3325,23.2459,23.2866,83200.0
2007-07-23 09:35:00,45.72,45.81,45.63,45.75,26200.0,23.2866,23.3325,23.2408,23.3019,26200.0
2007-07-23 09:40:00,45.75,45.93,45.74,45.93,39800.0,23.3019,23.3936,23.2968,23.3936,39800.0
2007-07-23 09:45:00,45.94,46.24,45.94,46.2,53200.0,23.3987,23.5515,23.3987,23.5311,53200.0
2007-07-23 09:50:00,46.2,46.31,46.04,46.21,41600.0,23.5311,23.5871,23.4496,23.5362,41600.0
2007-07-23 09:55:00,46.23,46.3,46.13,46.17,60800.0,23.5464,23.582,23.4955,23.5158,60800.0
2007-07-23 10:00:00,46.2,46.23,46.1,46.13,43600.0,23.5311,23.5464,23.4802,23.4955,43600.0
2007-07-23 10:05:00,46.13,46.16,45.93,45.93,56800.0,23.4955,23.5107,23.3936,23.3936,56800.0
2007-07-23 10:10:00,45.94,46.04,45.85,45.87,84200.0,23.3987,23.4496,23.3528,23.363,84200.0
2007-07-23 10:15:00,45.88,45.93,45.8,45.82,34400.0,23.3681,23.3936,23.3274,23.3376,34400.0
2007-07-23 10:20:00,45.85,45.85,45.77,45.81,24400.0,23.3528,23.3528,23.3121,23.3325,24400.0
2007-07-23 10:25:00,45.79,45.8,45.67,45.67,26800.0,23.3223,23.3274,23.2612,23.2612,26800.0
2007-07-23 10:30:00,45.7,45.7,45.54,45.58,35800.0,23.2764,23.2764,23.1949,23.2153,35800.0
2007-07-23 10:35:00,45.58,45.59,45.48,45.5,60600.0,23.2153,23.2204,23.1644,23.1746,60600.0
2007-07-23 10:40:00,45.5,45.52,45.45,45.49,53800.0,23.1746,23.1848,23.1491,23.1695,53800.0
2007-07-23 10:45:00,45.49,45.49,45.47,45.49,18000.0,23.1695,23.1695,23.1593,23.1695,18000.0
2007-07-23 10:50:00,45.48,45.52,45.46,45.47,46600.0,23.1644,23.1848,23.1542,23.1593,46600.0
2007-07-23 10:55:00,45.49,45.56,45.43,45.52,86200.0,23.1695,23.2051,23.1389,23.1848,86200.0
2007-07-23 11:00:00,45.55,45.69,45.54,45.65,74200.0,23.2,23.2713,23.1949,23.251,74200.0
2007-07-23 11:05:00,45.66,45.82,45.63,45.74,57800.0,23.2561,23.3376,23.2408,23.2968,57800.0
2007-07-23 11:10:00,45.75,45.75,45.66,45.72,75400.0,23.3019,23.3019,23.2561,23.2866,75400.0
2007-07-23 11:15:00,45.74,45.82,45.67,45.74,53800.0,23.2968,23.3376,23.2612,23.2968,53800.0
2007-07-23 11:20:00,45.77,45.82,45.62,45.62,25600.0,23.3121,23.3376,23.2357,23.2357,25600.0
2007-07-23 11:25:00,45.62,45.76,45.58,45.75,15800.0,23.2357,23.307,23.2153,23.3019,15800.0
2007-07-23 11:30:00,45.74,45.81,45.71,45.71,17000.0,23.2968,23.3325,23.2815,23.2815,17000.0
2007-07-23 11:35:00,45.7,45.7,45.57,45.59,22000.0,23.2764,23.2764,23.2102,23.2204,22000.0
2007-07-23 11:40:00,45.59,45.68,45.59,45.68,19800.0,23.2204,23.2663,23.2204,23.2663,19800.0
2007-07-23 11:45:00,45.67,45.68,45.57,45.57,17600.0,23.2612,23.2663,23.2102,23.2102,17600.0
2007-07-23 11:50:00,45.57,45.73,45.57,45.73,24800.0,23.2102,23.2917,23.2102,23.2917,24800.0
2007-07-23 11:55:00,45.73,45.74,45.63,45.63,15200.0,23.2917,23.2968,23.2408,23.2408,15200.0
2007-07-23 12:00:00,45.63,45.72,45.62,45.68,21200.0,23.2408,23.2866,23.2357,23.2663,21200.0
2007-07-23 12:05:00,45.68,45.68,45.58,45.59,8400.0,23.2663,23.2663,23.2153,23.2204,8400.0
2007-07-23 12:10:00,45.6,45.62,45.58,45.61,4800.0,23.2255,23.2357,23.2153,23.2306,4800.0
2007-07-23 12:15:00,45.62,45.68,45.62,45.65,16400.0,23.2357,23.2663,23.2357,23.251,16400.0
2007-07-23 12:20:00,45.64,45.64,45.54,45.58,12400.0,23.2459,23.2459,23.1949,23.2153,12400.0
2007-07-23 12:25:00,45.58,45.59,45.55,45.59,2400.0,23.2153,23.2204,23.2,23.2204,2400.0
2007-07-23 12:30:00,45.57,45.6,45.57,45.59,15400.0,23.2102,23.2255,23.2102,23.2204,15400.0
2007-07-23 12:35:00,45.59,45.6,45.52,45.6,18600.0,23.2204,23.2255,23.1848,23.2255,18600.0
2007-07-23 12:40:00,45.6,45.61,45.57,45.58,14400.0,23.2255,23.2306,23.2102,23.2153,14400.0
2007-07-23 12:45:00,45.58,45.63,45.58,45.62,6200.0,23.2153,23.2408,23.2153,23.2357,6200.0
2007-07-23 12:50:00,45.63,45.65,45.62,45.65,5600.0,23.2408,23.251,23.2357,23.251,5600.0
2007-07-23 12:55:00,45.65,45.65,45.46,45.49,21000.0,23.251,23.251,23.1542,23.1695,21000.0
2007-07-23 13:00:00,45.5,45.55,45.49,45.55,5800.0,23.1746,23.2,23.1695,23.2,5800.0
2007-07-23 13:05:00,45.55,45.59,45.49,45.49,17600.0,23.2,23.2204,23.1695,23.1695,17600.0
2007-07-23 13:10:00,45.48,45.58,45.48,45.57,8600.0,23.1644,23.2153,23.1644,23.2102,8600.0
2007-07-23 13:15:00,45.57,45.57,45.56,45.56,3600.0,23.2102,23.2102,23.2051,23.2051,3600.0
2007-07-23 13:20:00,45.56,45.6,45.55,45.56,13400.0,23.2051,23.2255,23.2,23.2051,13400.0
2007-07-23 13:25:00,45.56,45.56,45.46,45.55,12400.0,23.2051,23.2051,23.1542,23.2,12400.0
2007-07-23 13:30:00,45.54,45.55,45.49,45.55,5800.0,23.1949,23.2,23.1695,23.2,5800.0
2007-07-23 13:35:00,45.57,45.6,45.56,45.56,6800.0,23.2102,23.2255,23.2051,23.2051,6800.0
2007-07-23 13:40:00,45.55,45.6,45.54,45.55,11600.0,23.2,23.2255,23.1949,23.2,11600.0
2007-07-23 13:45:00,45.54,45.55,45.53,45.54,3200.0,23.1949,23.2,23.1899,23.1949,3200.0
2007-07-23 13:50:00,45.52,45.6,45.52,45.6,4600.0,23.1848,23.2255,23.1848,23.2255,4600.0
2007-07-23 13:55:00,45.59,45.59,45.52,45.55,10200.0,23.2204,23.2204,23.1848,23.2,10200.0
2007-07-23 14:00:00,45.56,45.6,45.52,45.59,39400.0,23.2051,23.2255,23.1848,23.2204,39400.0
2007-07-23 14:05:00,45.59,45.63,45.48,45.59,77000.0,23.2204,23.2408,23.1644,23.2204,77000.0
2007-07-23 14:10:00,45.59,45.65,45.5,45.56,40000.0,23.2204,23.251,23.1746,23.2051,40000.0
2007-07-23 14:15:00,45.56,45.6,45.55,45.58,25000.0,23.2051,23.2255,23.2,23.2153,25000.0
2007-07-23 14:20:00,45.58,45.59,45.51,45.53,53600.0,23.2153,23.2204,23.1797,23.1899,53600.0
2007-07-23 14:25:00,45.56,45.57,45.49,45.51,41600.0,23.2051,23.2102,23.1695,23.1797,41600.0
2007-07-23 14:30:00,45.52,45.62,45.52,45.59,18000.0,23.1848,23.2357,23.1848,23.2204,18000.0
2007-07-23 14:35:00,45.59,45.63,45.53,45.57,26600.0,23.2204,23.2408,23.1899,23.2102,26600.0
2007-07-23 14:40:00,45.58,45.63,45.55,45.63,13000.0,23.2153,23.2408,23.2,23.2408,13000.0
2007-07-23 14:45:00,45.63,45.65,45.58,45.61,31800.0,23.2408,23.251,23.2153,23.2306,31800.0
2007-07-23 14:50:00,45.6,45.68,45.6,45.6,13000.0,23.2255,23.2663,23.2255,23.2255,13000.0
2007-07-23 14:55:00,45.59,45.66,45.59,45.65,7600.0,23.2204,23.2561,23.2204,23.251,7600.0
2007-07-23 15:00:00,45.65,45.71,45.62,45.63,21400.0,23.251,23.2815,23.2357,23.2408,21400.0
2007-07-23 15:05:00,45.63,45.73,45.62,45.71,20200.0,23.2408,23.2917,23.2357,23.2815,20200.0
2007-07-23 15:10:00,45.71,45.73,45.67,45.71,14000.0,23.2815,23.2917,23.2612,23.2815,14000.0
2007-07-23 15:15:00,45.72,45.76,45.69,45.69,19400.0,23.2866,23.307,23.2713,23.2713,19400.0
2007-07-23 15:20:00,45.68,45.77,45.68,45.77,12800.0,23.2663,23.3121,23.2663,23.3121,12800.0
2007-07-23 15:25:00,45.77,45.83,45.75,45.76,30800.0,23.3121,23.3427,23.3019,23.307,30800.0
2007-07-23 15:30:00,45.76,45.78,45.72,45.76,19000.0,23.307,23.3172,23.2866,23.307,19000.0
2007-07-23 15:35:00,45.74,45.74,45.56,45.63,32400.0,23.2968,23.2968,23.2051,23.2408,32400.0
2007-07-23 15:40:00,45.62,45.66,45.59,45.63,60600.0,23.2357,23.2561,23.2204,23.2408,60600.0
2007-07-23 15:45:00,45.63,45.63,45.52,45.55,50800.0,23.2408,23.2408,23.1848,23.2,50800.0
2007-07-23 15:50:00,45.57,45.61,45.55,45.56,41800.0,23.2102,23.2306,23.2,23.2051,41800.0
2007-07-23 15:55:00,45.56,45.61,45.51,45.55,44200.0,23.2051,23.2306,23.1797,23.2,44200.0
2007-07-24 09:30:00,45.21,45.57,45.2,45.49,25800.0,23.0269,23.2102,23.0218,23.1695,25800.0
2007-07-24 09:35:00,45.52,45.63,45.35,45.45,32400.0,23.1848,23.2408,23.0982,23.1491,32400.0
2007-07-24 09:40:00,45.45,45.55,45.35,45.43,31400.0,23.1491,23.2,23.0982,23.1389,31400.0
2007-07-24 09:45:00,45.43,45.53,45.32,45.38,67800.0,23.1389,23.1899,23.0829,23.1135,67800.0
2007-07-24 09:50:00,45.38,45.47,45.2,45.2,39000.0,23.1135,23.1593,23.0218,23.0218,39000.0
2007-07-24 09:55:00,45.2,45.31,45.19,45.19,28600.0,23.0218,23.0778,23.0167,23.0167,28600.0
2007-07-24 10:00:00,45.19,45.26,45.13,45.18,19600.0,23.0167,23.0523,22.9861,23.0116,19600.0
2007-07-24 10:05:00,45.19,45.19,44.93,44.98,73400.0,23.0167,23.0167,22.8843,22.9097,73400.0
2007-07-24 10:10:00,44.98,45.08,44.96,45.0,53200.0,22.9097,22.9607,22.8995,22.9199,53200.0
2007-07-24 10:15:00,45.01,45.13,45.01,45.1,62000.0,22.925,22.9861,22.925,22.9708,62000.0
2007-07-24 10:20:00,45.1,45.1,45.06,45.07,44200.0,22.9708,22.9708,22.9505,22.9556,44200.0
2007-07-24 10:25:00,45.08,45.18,45.03,45.18,55600.0,22.9607,23.0116,22.9352,23.0116,55600.0
2007-07-24 10:30:00,45.17,45.18,45.03,45.07,25600.0,23.0065,23.0116,22.9352,22.9556,25600.0
2007-07-24 10:35:00,45.06,45.16,45.05,45.16,27200.0,22.9505,23.0014,22.9454,23.0014,27200.0
2007-07-24 10:40:00,45.17,45.27,45.09,45.16,21200.0,23.0065,23.0574,22.9657,23.0014,21200.0
2007-07-24 10:45:00,45.18,45.18,45.1,45.13,12800.0,23.0116,23.0116,22.9708,22.9861,12800.0
2007-07-24 10:50:00,45.13,45.19,45.09,45.15,16400.0,22.9861,23.0167,22.9657,22.9963,16400.0
2007-07-24 10:55:00,45.16,45.19,45.14,45.16,8600.0,23.0014,23.0167,22.9912,23.0014,8600.0
2007-07-24 11:00:00,45.16,45.21,45.14,45.21,8800.0,23.0014,23.0269,22.9912,23.0269,8800.0
2007-07-24 11:05:00,45.21,45.25,45.2,45.23,8200.0,23.0269,23.0472,23.0218,23.0371,8200.0
2007-07-24 11:10:00,45.2,45.23,45.15,45.23,16600.0,23.0218,23.0371,22.9963,23.0371,16600.0
2007-07-24 11:15:00,45.24,45.25,45.17,45.17,16200.0,23.0421,23.0472,23.0065,23.0065,16200.0
2007-07-24 11:20:00,45.13,45.15,45.01,45.09,49200.0,22.9861,22.9963,22.925,22.9657,49200.0
2007-07-24 11:25:00,45.08,45.13,45.03,45.05,19400.0,22.9607,22.9861,22.9352,22.9454,19400.0
2007-07-24 11:30:00,45.06,45.06,44.99,45.01,50000.0,22.9505,22.9505,22.9148,22.925,50000.0
2007-07-24 11:35:00,45.0,45.05,44.94,45.01,61800.0,22.9199,22.9454,22.8893,22.925,61800.0
2007-07-24 11:40:00,45.0,45.01,44.93,45.01,16400.0,22.9199,22.925,22.8843,22.925,16400.0
2007-07-24 11:45:00,44.99,44.99,44.77,44.79,27800.0,22.9148,22.9148,22.8028,22.8129,27800.0
2007-07-24 11:50:00,44.79,44.85,44.75,44.85,16000.0,22.8129,22.8435,22.7926,22.8435,16000.0
2007-07-24 11:55:00,44.86,44.97,44.86,44.94,12000.0,22.8486,22.9046,22.8486,22.8893,12000.0
2007-07-24 12:00:00,44.93,44.95,44.85,44.87,17200.0,22.8843,22.8944,22.8435,22.8537,17200.0
2007-07-24 12:05:00,44.85,44.87,44.77,44.77,19200.0,22.8435,22.8537,22.8028,22.8028,19200.0
2007-07-24 12:10:00,44.81,44.92,44.76,44.91,33800.0,22.8231,22.8792,22.7977,22.8741,33800.0
2007-07-24 12:15:00,44.9,44.99,44.9,44.99,7200.0,22.869,22.9148,22.869,22.9148,7200.0
2007-07-24 12:20:00,44.99,45.04,44.97,45.0,27200.0,22.9148,22.9403,22.9046,22.9199,27200.0
2007-07-24 12:25:00,45.0,45.03,44.98,45.01,31600.0,22.9199,22.9352,22.9097,22.925,31600.0
2007-07-24 12:30:00,45.02,45.16,45.02,45.15,12400.0,22.9301,23.0014,22.9301,22.9963,12400.0
2007-07-24 12:35:00,45.13,45.19,45.1,45.11,30200.0,22.9861,23.0167,22.9708,22.9759,30200.0
2007-07-24 12:40:00,45.11,45.11,45.09,45.1,11200.0,22.9759,22.9759,22.9657,22.9708,11200.0
2007-07-24 12:45:00,45.08,45.08,44.93,44.95,15400.0,22.9607,22.9607,22.8843,22.8944,15400.0
2007-07-24 12:50:00,44.92,45.04,44.92,45.04,16800.0,22.8792,22.9403,22.8792,22.9403,16800.0
2007-07-24 12:55:00,45.04,45.07,44.99,45.05,12200.0,22.9403,22.9556,22.9148,22.9454,12200.0
2007-07-24 13:00:00,45.04,45.1,44.97,44.99,40200.0,22.9403,22.9708,22.9046,22.9148,40200.0
2007-07-24 13:05:00,44.99,45.02,44.88,44.99,29200.0,22.9148,22.9301,22.8588,22.9148,29200.0
2007-07-24 13:10:00,44.99,45.05,44.96,44.96,11200.0,22.9148,22.9454,22.8995,22.8995,11200.0
2007-07-24 13:15:00,44.95,45.0,44.92,44.95,16600.0,22.8944,22.9199,22.8792,22.8944,16600.0
2007-07-24 13:20:00,44.94,45.03,44.94,45.02,8600.0,22.8893,22.9352,22.8893,22.9301,8600.0
2007-07-24 13:25:00,45.02,45.02,44.88,44.9,11800.0,22.9301,22.9301,22.8588,22.869,11800.0
2007-07-24 13:30:00,44.91,45.01,44.91,45.01,25200.0,22.8741,22.925,22.8741,22.925,25200.0
2007-07-24 13:35:00,45.02,45.05,44.97,44.99,16400.0,22.9301,22.9454,22.9046,22.9148,16400.0
2007-07-24 13:40:00,44.98,45.05,44.95,44.97,30200.0,22.9097,22.9454,22.8944,22.9046,30200.0
2007-07-24 13:45:00,44.96,45.06,44.93,44.96,15000.0,22.8995,22.9505,22.8843,22.8995,15000.0
2007-07-24 13:50:00,44.95,44.97,44.8,44.88,32000.0,22.8944,22.9046,22.818,22.8588,32000.0
2007-07-24 13:55:00,44.88,44.88,44.85,44.88,10000.0,22.8588,22.8588,22.8435,22.8588,10000.0
2007-07-24 14:00:00,44.89,44.9,44.77,44.79,22200.0,22.8639,22.869,22.8028,22.8129,22200.0
2007-07-24 14:05:00,44.8,44.83,44.73,44.73,47000.0,22.818,22.8333,22.7824,22.7824,47000.0
2007-07-24 14:10:00,44.74,44.79,44.65,44.66,40200.0,22.7875,22.8129,22.7416,22.7467,40200.0
2007-07-24 14:15:00,44.67,44.7,44.59,44.63,42600.0,22.7518,22.7671,22.7111,22.7315,42600.0
2007-07-24 14:20:00,44.64,44.69,44.61,44.65,24400.0,22.7365,22.762,22.7213,22.7416,24400.0
2007-07-24 14:25:00,44.63,44.69,44.63,44.66,19400.0,22.7315,22.762,22.7315,22.7467,19400.0
2007-07-24 14:30:00,44.66,44.7,44.52,44.55,29400.0,22.7467,22.7671,22.6754,22.6907,29400.0
2007-07-24 14:35:00,44.55,44.6,44.48,44.48,34800.0,22.6907,22.7162,22.6551,22.6551,34800.0
2007-07-24 14:40:00,44.47,44.54,44.38,44.4,44400.0,22.65,22.6856,22.6041,22.6143,44400.0
2007-07-24 14:45:00,44.41,44.47,44.35,44.4,42600.0,22.6194,22.65,22.5888,22.6143,42600.0
2007-07-24 14:50:00,44.4,44.45,44.38,44.43,39600.0,22.6143,22.6398,22.6041,22.6296,39600.0
2007-07-24 14:55:00,44.45,44.46,44.32,44.33,41000.0,22.6398,22.6449,22.5736,22.5787,41000.0
2007-07-24 15:00:00,44.31,44.34,44.15,44.2,75000.0,22.5685,22.5837,22.487,22.5124,75000.0
2007-07-24 15:05:00,44.17,44.22,44.06,44.1,59000.0,22.4972,22.5226,22.4411,22.4615,59000.0
2007-07-24 15:10:00,44.1,44.1,44.02,44.02,44000.0,22.4615,22.4615,22.4208,22.4208,44000.0
2007-07-24 15:15:00,44.02,44.05,43.92,43.99,79800.0,22.4208,22.436,22.3698,22.4055,79800.0
2007-07-24 15:20:00,44.01,44.05,43.89,43.93,58200.0,22.4157,22.436,22.3545,22.3749,58200.0
2007-07-24 15:25:00,43.93,43.94,43.79,43.8,59200.0,22.3749,22.38,22.3036,22.3087,59200.0
2007-07-24 15:30:00,43.8,43.85,43.75,43.77,59200.0,22.3087,22.3342,22.2832,22.2934,59200.0
2007-07-24 15:35:00,43.77,43.85,43.72,43.81,73400.0,22.2934,22.3342,22.268,22.3138,73400.0
2007-07-24 15:40:00,43.8,43.81,43.67,43.71,102000.0,22.3087,22.3138,22.2425,22.2629,102000.0
2007-07-24 15:45:00,43.71,43.73,43.69,43.72,75000.0,22.2629,22.2731,22.2527,22.268,75000.0
2007-07-24 15:50:00,43.72,43.72,43.56,43.58,128200.0,22.268,22.268,22.1865,22.1967,128200.0
2007-07-24 15:55:00,43.6,43.64,43.52,43.59,178800.0,22.2068,22.2272,22.1661,22.2017,178800.0
2007-07-25 09:30:00,43.89,44.0,43.81,43.81,50000.0,22.3545,22.4106,22.3138,22.3138,50000.0
2007-07-25 09:35:00,43.81,44.18,43.81,44.08,62600.0,22.3138,22.5023,22.3138,22.4513,62600.0
2007-07-25 09:40:00,44.07,44.09,43.95,43.95,100400.0,22.4462,22.4564,22.3851,22.3851,100400.0
2007-07-25 09:45:00,43.95,44.02,43.87,43.95,73200.0,22.3851,22.4208,22.3444,22.3851,73200.0
2007-07-25 09:50:00,43.95,44.03,43.93,44.0,78200.0,22.3851,22.4259,22.3749,22.4106,78200.0
2007-07-25 09:55:00,44.0,44.0,43.68,43.75,89200.0,22.4106,22.4106,22.2476,22.2832,89200.0
2007-07-25 10:00:00,43.75,43.93,43.61,43.88,83600.0,22.2832,22.3749,22.2119,22.3495,83600.0
2007-07-25 10:05:00,43.88,43.99,43.78,43.81,81800.0,22.3495,22.4055,22.2985,22.3138,81800.0
2007-07-25 10:10:00,43.8,43.84,43.6,43.61,105000.0,22.3087,22.3291,22.2068,22.2119,105000.0
2007-07-25 10:15:00,43.59,43.66,43.54,43.57,117400.0,22.2017,22.2374,22.1763,22.1916,117400.0
2007-07-25 10:20:00,43.58,43.61,43.47,43.53,75000.0,22.1967,22.2119,22.1406,22.1712,75000.0
2007-07-25 10:25:00,43.53,43.65,43.51,43.56,148000.0,22.1712,22.2323,22.161,22.1865,148000.0
2007-07-25 10:30:00,43.56,43.66,43.48,43.61,108600.0,22.1865,22.2374,22.1457,22.2119,108600.0
2007-07-25 10:35:00,43.61,43.68,43.51,43.6,86400.0,22.2119,22.2476,22.161,22.2068,86400.0
2007-07-25 10:40:00,43.59,43.65,43.45,43.45,82400.0,22.2017,22.2323,22.1304,22.1304,82400.0
2007-07-25 10:45:00,43.48,43.49,42.88,42.99,146600.0,22.1457,22.1508,21.8401,21.8962,146600.0
2007-07-25 10:50:00,43.0,43.16,43.0,43.12,69000.0,21.9012,21.9827,21.9012,21.9624,69000.0
2007-07-25 10:55:00,43.12,43.27,43.12,43.24,81800.0,21.9624,22.0388,21.9624,22.0235,81800.0
2007-07-25 11:00:00,43.22,43.54,43.15,43.49,141200.0,22.0133,22.1763,21.9776,22.1508,141200.0
2007-07-25 11:05:00,43.54,43.68,43.42,43.65,72200.0,22.1763,22.2476,22.1152,22.2323,72200.0
2007-07-25 11:10:00,43.66,43.75,43.54,43.63,57000.0,22.2374,22.2832,22.1763,22.2221,57000.0
2007-07-25 11:15:00,43.59,43.59,43.33,43.42,37800.0,22.2017,22.2017,22.0693,22.1152,37800.0
2007-07-25 11:20:00,43.44,43.59,43.41,43.59,33000.0,22.1253,22.2017,22.1101,22.2017,33000.0
2007-07-25 11:25:00,43.56,43.8,43.52,43.69,57800.0,22.1865,22.3087,22.1661,22.2527,57800.0
2007-07-25 11:30:00,43.69,43.79,43.69,43.78,45000.0,22.2527,22.3036,22.2527,22.2985,45000.0
2007-07-25 11:35:00,43.79,43.79,43.62,43.68,71200.0,22.3036,22.3036,22.217,22.2476,71200.0
2007-07-25 11:40:00,43.68,43.78,43.66,43.71,66800.0,22.2476,22.2985,22.2374,22.2629,66800.0
2007-07-25 11:45:00,43.74,43.79,43.7,43.77,50000.0,22.2781,22.3036,22.2578,22.2934,50000.0
2007-07-25 11:50:00,43.79,43.93,43.75,43.91,44000.0,22.3036,22.3749,22.2832,22.3647,44000.0
2007-07-25 11:55:00,43.88,43.91,43.66,43.68,47000.0,22.3495,22.3647,22.2374,22.2476,47000.0
2007-07-25 12:00:00,43.66,43.67,43.51,43.6,49600.0,22.2374,22.2425,22.161,22.2068,49600.0
2007-07-25 12:05:00,43.6,43.6,43.45,43.56,44200.0,22.2068,22.2068,22.1304,22.1865,44200.0
2007-07-25 12:10:00,43.57,43.69,43.55,43.63,32000.0,22.1916,22.2527,22.1814,22.2221,32000.0
2007-07-25 12:15:00,43.64,43.77,43.61,43.75,43800.0,22.2272,22.2934,22.2119,22.2832,43800.0
2007-07-25 12:20:00,43.74,43.87,43.74,43.86,27000.0,22.2781,22.3444,22.2781,22.3393,27000.0
2007-07-25 12:25:00,43.85,43.92,43.83,43.91,22800.0,22.3342,22.3698,22.324,22.3647,22800.0
2007-07-25 12:30:00,43.91,43.91,43.75,43.77,46000.0,22.3647,22.3647,22.2832,22.2934,46000.0
2007-07-25 12:35:00,43.77,43.8,43.73,43.74,22200.0,22.2934,22.3087,22.2731,22.2781,22200.0
2007-07-25 12:40:00,43.74,43.74,43.66,43.67,36000.0,22.2781,22.2781,22.2374,22.2425,36000.0
2007-07-25 12:45:00,43.67,43.71,43.58,43.6,20600.0,22.2425,22.2629,22.1967,22.2068,20600.0
2007-07-25 12:50:00,43.58,43.6,43.43,43.45,59800.0,22.1967,22.2068,22.1203,22.1304,59800.0
2007-07-25 12:55:00,43.47,43.74,43.47,43.7,43400.0,22.1406,22.2781,22.1406,22.2578,43400.0
2007-07-25 13:00:00,43.7,43.78,43.59,43.76,58400.0,22.2578,22.2985,22.2017,22.2883,58400.0
2007-07-25 13:05:00,43.76,43.78,43.65,43.66,68600.0,22.2883,22.2985,22.2323,22.2374,68600.0
2007-07-25 13:10:00,43.67,43.72,43.52,43.6,66600.0,22.2425,22.268,22.1661,22.2068,66600.0
2007-07-25 13:15:00,43.63,43.63,43.48,43.48,32800.0,22.2221,22.2221,22.1457,22.1457,32800.0
2007-07-25 13:20:00,43.48,43.49,43.29,43.32,68800.0,22.1457,22.1508,22.0489,22.0642,68800.0
2007-07-25 13:25:00,43.32,43.35,43.25,43.25,45000.0,22.0642,22.0795,22.0286,22.0286,45000.0
2007-07-25 13:30:00,43.24,43.25,43.13,43.18,55800.0,22.0235,22.0286,21.9675,21.9929,55800.0
2007-07-25 13:35:00,43.17,43.2,43.12,43.2,38400.0,21.9878,22.0031,21.9624,22.0031,38400.0
2007-07-25 13:40:00,43.17,43.24,43.16,43.2,37800.0,21.9878,22.0235,21.9827,22.0031,37800.0
2007-07-25 13:45:00,43.21,43.22,43.1,43.19,145200.0,22.0082,22.0133,21.9522,21.998,145200.0
2007-07-25 13:50:00,43.17,43.18,43.08,43.1,25200.0,21.9878,21.9929,21.942,21.9522,25200.0
2007-07-25 13:55:00,43.1,43.14,43.01,43.01,37000.0,21.9522,21.9726,21.9063,21.9063,37000.0
2007-07-25 14:00:00,43.04,43.1,42.9,42.9,137600.0,21.9216,21.9522,21.8503,21.8503,137600.0
2007-07-25 14:05:00,42.9,43.02,42.87,42.99,42200.0,21.8503,21.9114,21.835,21.8962,42200.0
2007-07-25 14:10:00,42.99,43.12,42.9,43.04,135000.0,21.8962,21.9624,21.8503,21.9216,135000.0
2007-07-25 14:15:00,43.08,43.16,42.95,43.09,26200.0,21.942,21.9827,21.8758,21.9471,26200.0
2007-07-25 14:20:00,43.1,43.15,43.07,43.13,127600.0,21.9522,21.9776,21.9369,21.9675,127600.0
2007-07-25 14:25:00,43.13,43.23,43.09,43.23,77000.0,21.9675,22.0184,21.9471,22.0184,77000.0
2007-07-25 14:30:00,43.23,43.31,43.22,43.27,37400.0,22.0184,22.0591,22.0133,22.0388,37400.0
2007-07-25 14:35:00,43.27,43.29,43.18,43.18,47800.0,22.0388,22.0489,21.9929,21.9929,47800.0
2007-07-25 14:40:00,43.2,43.27,43.18,43.23,22800.0,22.0031,22.0388,21.9929,22.0184,22800.0
2007-07-25 14:45:00,43.24,43.34,43.24,43.31,29800.0,22.0235,22.0744,22.0235,22.0591,29800.0
2007-07-25 14:50:00,43.32,43.33,43.21,43.21,22000.0,22.0642,22.0693,22.0082,22.0082,22000.0
2007-07-25 14:55:00,43.21,43.24,43.12,43.24,25800.0,22.0082,22.0235,21.9624,22.0235,25800.0
2007-07-25 15:00:00,43.24,43.56,43.21,43.52,71000.0,22.0235,22.1865,22.0082,22.1661,71000.0
2007-07-25 15:05:00,43.51,43.56,43.4,43.46,46200.0,22.161,22.1865,22.105,22.1355,46200.0
2007-07-25 15:10:00,43.47,43.66,43.47,43.66,54600.0,22.1406,22.2374,22.1406,22.2374,54600.0
2007-07-25 15:15:00,43.66,43.69,43.6,43.62,27000.0,22.2374,22.2527,22.2068,22.217,27000.0
2007-07-25 15:20:00,43.62,43.69,43.56,43.6,51400.0,22.217,22.2527,22.1865,22.2068,51400.0
2007-07-25 15:25:00,43.63,43.63,43.47,43.49,43800.0,22.2221,22.2221,22.1406,22.1508,43800.0
2007-07-25 15:30:00,43.49,43.49,43.41,43.45,62000.0,22.1508,22.1508,22.1101,22.1304,62000.0
2007-07-25 15:35:00,43.44,43.45,43.34,43.35,64200.0,22.1253,22.1304,22.0744,22.0795,64200.0
2007-07-25 15:40:00,43.34,43.4,43.3,43.3,51200.0,22.0744,22.105,22.054,22.054,51200.0
2007-07-25 15:45:00,43.31,43.38,43.29,43.35,80200.0,22.0591,22.0948,22.0489,22.0795,80200.0
2007-07-25 15:50:00,43.35,43.43,43.35,43.43,46600.0,22.0795,22.1203,22.0795,22.1203,46600.0
2007-07-25 15:55:00,43.43,43.6,43.43,43.49,152600.0,22.1203,22.2068,22.1203,22.1508,152600.0
2007-07-26 09:30:00,42.52,42.75,42.51,42.67,150400.0,21.6568,21.7739,21.6517,21.7332,150400.0
2007-07-26 09:35:00,42.64,42.71,42.46,42.67,95200.0,21.7179,21.7535,21.6262,21.7332,95200.0
2007-07-26 09:40:00,42.7,42.7,42.45,42.67,84400.0,21.7484,21.7484,21.6211,21.7332,84400.0
2007-07-26 09:45:00,42.66,42.73,42.44,42.5,113600.0,21.7281,21.7637,21.616,21.6466,113600.0
2007-07-26 09:50:00,42.53,42.61,42.44,42.55,95000.0,21.6619,21.7026,21.616,21.672,95000.0
2007-07-26 09:55:00,42.52,42.63,42.52,42.55,60600.0,21.6568,21.7128,21.6568,21.672,60600.0
2007-07-26 10:00:00,42.56,42.65,42.52,42.56,75600.0,21.6771,21.723,21.6568,21.6771,75600.0
2007-07-26 10:05:00,42.55,42.69,42.52,42.68,54200.0,21.672,21.7434,21.6568,21.7383,54200.0
2007-07-26 10:10:00,42.68,42.85,42.65,42.77,50200.0,21.7383,21.8248,21.723,21.7841,50200.0
2007-07-26 10:15:00,42.77,42.85,42.62,42.63,49200.0,21.7841,21.8248,21.7077,21.7128,49200.0
2007-07-26 10:20:00,42.65,42.72,42.57,42.59,39600.0,21.723,21.7586,21.6822,21.6924,39600.0
2007-07-26 10:25:00,42.59,42.61,42.52,42.56,36400.0,21.6924,21.7026,21.6568,21.6771,36400.0
2007-07-26 10:30:00,42.58,42.69,42.52,42.65,83600.0,21.6873,21.7434,21.6568,21.723,83600.0
2007-07-26 10:35:00,42.62,42.65,42.52,42.59,29000.0,21.7077,21.723,21.6568,21.6924,29000.0
2007-07-26 10:40:00,42.59,42.65,42.54,42.6,52800.0,21.6924,21.723,21.667,21.6975,52800.0
2007-07-26 10:45:00,42.6,42.66,42.56,42.64,33800.0,21.6975,21.7281,21.6771,21.7179,33800.0
2007-07-26 10:50:00,42.62,42.69,42.59,42.61,80200.0,21.7077,21.7434,21.6924,21.7026,80200.0
2007-07-26 10:55:00,42.6,42.64,42.49,42.53,31200.0,21.6975,21.7179,21.6415,21.6619,31200.0
2007-07-26 11:00:00,42.53,42.53,42.28,42.37,67400.0,21.6619,21.6619,21.5345,21.5804,67400.0
2007-07-26 11:05:00,42.35,42.39,42.23,42.24,101000.0,21.5702,21.5906,21.5091,21.5142,101000.0
2007-07-26 11:10:00,42.23,42.23,41.99,42.02,83600.0,21.5091,21.5091,21.3868,21.4021,83600.0
2007-07-26 11:15:00,42.02,42.02,41.9,41.98,79600.0,21.4021,21.4021,21.341,21.3817,79600.0
2007-07-26 11:20:00,42.0,42.0,41.91,41.94,27400.0,21.3919,21.3919,21.3461,21.3614,27400.0
2007-07-26 11:25:00,41.96,41.96,41.69,41.7,71600.0,21.3715,21.3715,21.234,21.2391,71600.0
2007-07-26 11:30:00,41.71,41.74,41.51,41.62,101000.0,21.2442,21.2595,21.1423,21.1984,101000.0
2007-07-26 11:35:00,41.62,41.67,41.57,41.63,42400.0,21.1984,21.2238,21.1729,21.2035,42400.0
2007-07-26 11:40:00,41.62,41.93,41.6,41.92,79800.0,21.1984,21.3563,21.1882,21.3512,79800.0
2007-07-26 11:45:00,41.93,41.93,41.68,41.76,27600.0,21.3563,21.3563,21.2289,21.2697,27600.0
2007-07-26 11:50:00,41.77,41.78,41.63,41.74,48800.0,21.2748,21.2799,21.2035,21.2595,48800.0
2007-07-26 11:55:00,41.75,41.79,41.68,41.72,39800.0,21.2646,21.285,21.2289,21.2493,39800.0
2007-07-26 12:00:00,41.72,41.76,41.68,41.73,20800.0,21.2493,21.2697,21.2289,21.2544,20800.0
2007-07-26 12:05:00,41.71,41.93,41.67,41.9,61000.0,21.2442,21.3563,21.2238,21.341,61000.0
2007-07-26 12:10:00,41.9,42.01,41.86,41.92,53800.0,21.341,21.397,21.3206,21.3512,53800.0
2007-07-26 12:15:00,41.92,42.0,41.89,41.97,57800.0,21.3512,21.3919,21.3359,21.3766,57800.0
2007-07-26 12:20:00,41.94,42.06,41.93,41.95,50000.0,21.3614,21.4225,21.3563,21.3664,50000.0
2007-07-26 12:25:00,41.97,42.01,41.9,41.97,41200.0,21.3766,21.397,21.341,21.3766,41200.0
2007-07-26 12:30:00,41.92,41.92,41.74,41.75,39800.0,21.3512,21.3512,21.2595,21.2646,39800.0
2007-07-26 12:35:00,41.74,41.82,41.61,41.65,53000.0,21.2595,21.3002,21.1933,21.2136,53000.0
2007-07-26 12:40:00,41.63,41.67,41.48,41.52,94600.0,21.2035,21.2238,21.1271,21.1474,94600.0
2007-07-26 12:45:00,41.56,41.58,41.3,41.48,82000.0,21.1678,21.178,21.0354,21.1271,82000.0
2007-07-26 12:50:00,41.49,41.57,41.45,41.56,34000.0,21.1322,21.1729,21.1118,21.1678,34000.0
2007-07-26 12:55:00,41.58,41.88,41.57,41.71,45400.0,21.178,21.3308,21.1729,21.2442,45400.0
2007-07-26 13:00:00,41.71,41.77,41.68,41.75,27400.0,21.2442,21.2748,21.2289,21.2646,27400.0
2007-07-26 13:05:00,41.77,41.79,41.69,41.76,43600.0,21.2748,21.285,21.234,21.2697,43600.0
2007-07-26 13:10:00,41.74,41.92,41.74,41.92,27200.0,21.2595,21.3512,21.2595,21.3512,27200.0
2007-07-26 13:15:00,41.9,42.11,41.9,41.96,53800.0,21.341,21.4479,21.341,21.3715,53800.0
2007-07-26 13:20:00,41.94,41.96,41.79,41.86,35200.0,21.3614,21.3715,21.285,21.3206,35200.0
2007-07-26 13:25:00,41.85,41.85,41.73,41.77,45600.0,21.3155,21.3155,21.2544,21.2748,45600.0
2007-07-26 13:30:00,41.77,41.87,41.73,41.84,38600.0,21.2748,21.3257,21.2544,21.3104,38600.0
2007-07-26 13:35:00,41.81,41.85,41.74,41.77,37000.0,21.2951,21.3155,21.2595,21.2748,37000.0
2007-07-26 13:40:00,41.8,41.88,41.7,41.85,52000.0,21.29,21.3308,21.2391,21.3155,52000.0
2007-07-26 13:45:00,41.86,41.99,41.73,41.73,30800.0,21.3206,21.3868,21.2544,21.2544,30800.0
2007-07-26 13:50:00,41.73,41.81,41.64,41.72,36000.0,21.2544,21.2951,21.2086,21.2493,36000.0
2007-07-26 13:55:00,41.72,41.76,41.59,41.7,35200.0,21.2493,21.2697,21.1831,21.2391,35200.0
2007-07-26 14:00:00,41.69,41.85,41.67,41.82,50200.0,21.234,21.3155,21.2238,21.3002,50200.0
2007-07-26 14:05:00,41.82,41.83,41.67,41.72,118800.0,21.3002,21.3053,21.2238,21.2493,118800.0
2007-07-26 14:10:00,41.72,41.75,41.52,41.55,80800.0,21.2493,21.2646,21.1474,21.1627,80800.0
2007-07-26 14:15:00,41.54,41.55,41.37,41.48,180400.0,21.1576,21.1627,21.071,21.1271,180400.0
2007-07-26 14:20:00,41.48,41.52,41.13,41.25,130000.0,21.1271,21.1474,20.9488,21.0099,130000.0
2007-07-26 14:25:00,41.23,41.3,41.12,41.15,95000.0,20.9997,21.0354,20.9437,20.959,95000.0
2007-07-26 14:30:00,41.16,41.42,41.16,41.32,59600.0,20.9641,21.0965,20.9641,21.0456,59600.0
2007-07-26 14:35:00,41.32,41.37,41.24,41.34,71800.0,21.0456,21.071,21.0048,21.0558,71800.0
2007-07-26 14:40:00,41.31,41.38,41.24,41.24,45400.0,21.0405,21.0761,21.0048,21.0048,45400.0
2007-07-26 14:45:00,41.25,41.29,41.12,41.14,124400.0,21.0099,21.0303,20.9437,20.9539,124400.0
2007-07-26 14:50:00,41.15,41.21,41.03,41.19,56600.0,20.959,20.9895,20.8979,20.9794,56600.0
2007-07-26 14:55:00,41.15,41.33,41.06,41.08,93000.0,20.959,21.0507,20.9131,20.9233,93000.0
2007-07-26 15:00:00,41.08,41.14,41.02,41.1,154200.0,20.9233,20.9539,20.8928,20.9335,154200.0
2007-07-26 15:05:00,41.12,41.13,41.03,41.07,139800.0,20.9437,20.9488,20.8979,20.9182,139800.0
2007-07-26 15:10:00,41.06,41.1,41.01,41.09,134600.0,20.9131,20.9335,20.8877,20.9284,134600.0
2007-07-26 15:15:00,41.09,41.5,41.09,41.49,102800.0,20.9284,21.1372,20.9284,21.1322,102800.0
2007-07-26 15:20:00,41.48,41.79,41.42,41.76,130600.0,21.1271,21.285,21.0965,21.2697,130600.0
2007-07-26 15:25:00,41.76,41.76,41.48,41.51,172000.0,21.2697,21.2697,21.1271,21.1423,172000.0
2007-07-26 15:30:00,41.52,41.61,41.45,41.51,116400.0,21.1474,21.1933,21.1118,21.1423,116400.0
2007-07-26 15:35:00,41.49,41.54,41.29,41.42,103000.0,21.1322,21.1576,21.0303,21.0965,103000.0
2007-07-26 15:40:00,41.44,41.44,41.31,41.4,148800.0,21.1067,21.1067,21.0405,21.0863,148800.0
2007-07-26 15:45:00,41.41,41.5,41.37,41.5,68400.0,21.0914,21.1372,21.071,21.1372,68400.0
2007-07-26 15:50:00,41.5,41.55,41.38,41.46,101400.0,21.1372,21.1627,21.0761,21.1169,101400.0
2007-07-26 15:55:00,41.46,41.48,41.27,41.44,106600.0,21.1169,21.1271,21.0201,21.1067,106600.0
2007-07-27 09:30:00,41.3,41.48,41.2,41.26,67000.0,21.0354,21.1271,20.9844,21.015,67000.0
2007-07-27 09:35:00,41.27,41.5,41.23,41.4,47800.0,21.0201,21.1372,20.9997,21.0863,47800.0
2007-07-27 09:40:00,41.43,41.43,41.2,41.24,67400.0,21.1016,21.1016,20.9844,21.0048,67400.0
2007-07-27 09:45:00,41.26,41.35,41.23,41.3,38200.0,21.015,21.0608,20.9997,21.0354,38200.0
2007-07-27 09:50:00,41.31,41.33,41.23,41.25,46800.0,21.0405,21.0507,20.9997,21.0099,46800.0
2007-07-27 09:55:00,41.25,41.32,41.23,41.25,73600.0,21.0099,21.0456,20.9997,21.0099,73600.0
2007-07-27 10:00:00,41.25,41.29,40.71,40.95,306400.0,21.0099,21.0303,20.7349,20.8571,306400.0
2007-07-27 10:05:00,40.93,41.11,40.9,41.09,107800.0,20.8469,20.9386,20.8316,20.9284,107800.0
2007-07-27 10:10:00,41.09,41.26,41.09,41.25,77200.0,20.9284,21.015,20.9284,21.0099,77200.0
2007-07-27 10:15:00,41.24,41.57,41.24,41.48,57800.0,21.0048,21.1729,21.0048,21.1271,57800.0
2007-07-27 10:20:00,41.49,41.57,41.41,41.41,40400.0,21.1322,21.1729,21.0914,21.0914,40400.0
2007-07-27 10:25:00,41.41,41.46,41.3,41.4,42000.0,21.0914,21.1169,21.0354,21.0863,42000.0
2007-07-27 10:30:00,41.38,41.47,41.27,41.27,31000.0,21.0761,21.122,21.0201,21.0201,31000.0
2007-07-27 10:35:00,41.28,41.28,41.17,41.19,45200.0,21.0252,21.0252,20.9692,20.9794,45200.0
2007-07-27 10:40:00,41.2,41.34,41.16,41.33,48600.0,20.9844,21.0558,20.9641,21.0507,48600.0
2007-07-27 10:45:00,41.37,41.37,41.29,41.32,43800.0,21.071,21.071,21.0303,21.0456,43800.0
2007-07-27 10:50:00,41.3,41.32,41.01,41.13,37600.0,21.0354,21.0456,20.8877,20.9488,37600.0
2007-07-27 10:55:00,41.15,41.19,41.09,41.15,54600.0,20.959,20.9794,20.9284,20.959,54600.0
2007-07-27 11:00:00,41.13,41.22,41.13,41.22,44600.0,20.9488,20.9946,20.9488,20.9946,44600.0
2007-07-27 11:05:00,41.19,41.28,41.15,41.27,48800.0,20.9794,21.0252,20.959,21.0201,48800.0
2007-07-27 11:10:00,41.27,41.39,41.26,41.26,30800.0,21.0201,21.0812,21.015,21.015,30800.0
2007-07-27 11:15:00,41.25,41.25,41.1,41.2,29000.0,21.0099,21.0099,20.9335,20.9844,29000.0
2007-07-27 11:20:00,41.22,41.27,41.14,41.22,32400.0,20.9946,21.0201,20.9539,20.9946,32400.0
2007-07-27 11:25:00,41.2,41.22,41.13,41.13,21200.0,20.9844,20.9946,20.9488,20.9488,21200.0
2007-07-27 11:30:00,41.16,41.21,41.12,41.19,24600.0,20.9641,20.9895,20.9437,20.9794,24600.0
2007-07-27 11:35:00,41.17,41.18,41.01,41.09,52200.0,20.9692,20.9743,20.8877,20.9284,52200.0
2007-07-27 11:40:00,41.09,41.25,41.01,41.2,57000.0,20.9284,21.0099,20.8877,20.9844,57000.0
2007-07-27 11:45:00,41.22,41.22,41.1,41.15,21600.0,20.9946,20.9946,20.9335,20.959,21600.0
2007-07-27 11:50:00,41.15,41.15,41.05,41.05,71800.0,20.959,20.959,20.908,20.908,71800.0
2007-07-27 11:55:00,41.05,41.13,40.99,41.04,38200.0,20.908,20.9488,20.8775,20.903,38200.0
2007-07-27 12:00:00,41.04,41.1,40.95,40.96,26000.0,20.903,20.9335,20.8571,20.8622,26000.0
2007-07-27 12:05:00,40.96,41.06,40.94,41.04,37800.0,20.8622,20.9131,20.852,20.903,37800.0
2007-07-27 12:10:00,41.04,41.04,40.79,40.84,45600.0,20.903,20.903,20.7756,20.8011,45600.0
2007-07-27 12:15:00,40.85,40.93,40.76,40.92,41800.0,20.8062,20.8469,20.7603,20.8418,41800.0
2007-07-27 12:20:00,40.93,41.02,40.92,40.96,31600.0,20.8469,20.8928,20.8418,20.8622,31600.0
2007-07-27 12:25:00,40.98,41.05,40.95,40.97,37400.0,20.8724,20.908,20.8571,20.8673,37400.0
2007-07-27 12:30:00,40.97,41.06,40.95,40.99,78000.0,20.8673,20.9131,20.8571,20.8775,78000.0
2007-07-27 12:35:00,40.98,41.1,40.97,41.04,52000.0,20.8724,20.9335,20.8673,20.903,52000.0
2007-07-27 12:40:00,41.05,41.22,41.04,41.2,45600.0,20.908,20.9946,20.903,20.9844,45600.0
2007-07-27 12:45:00,41.2,41.24,41.13,41.21,50400.0,20.9844,21.0048,20.9488,20.9895,50400.0
2007-07-27 12:50:00,41.21,41.23,41.18,41.2,47800.0,20.9895,20.9997,20.9743,20.9844,47800.0
2007-07-27 12:55:00,41.18,41.2,41.09,41.15,19600.0,20.9743,20.9844,20.9284,20.959,19600.0
2007-07-27 13:00:00,41.15,41.17,41.02,41.17,77600.0,20.959,20.9692,20.8928,20.9692,77600.0
2007-07-27 13:05:00,41.16,41.34,41.16,41.18,55600.0,20.9641,21.0558,20.9641,20.9743,55600.0
2007-07-27 13:10:00,41.18,41.22,41.15,41.19,27800.0,20.9743,20.9946,20.959,20.9794,27800.0
2007-07-27 13:15:00,41.18,41.35,41.18,41.35,20400.0,20.9743,21.0608,20.9743,21.0608,20400.0
2007-07-27 13:20:00,41.35,41.5,41.35,41.5,63200.0,21.0608,21.1372,21.0608,21.1372,63200.0
2007-07-27 13:25:00,41.51,41.52,41.4,41.41,53200.0,21.1423,21.1474,21.0863,21.0914,53200.0
2007-07-27 13:30:00,41.4,41.43,41.29,41.33,71600.0,21.0863,21.1016,21.0303,21.0507,71600.0
2007-07-27 13:35:00,41.32,41.46,41.32,41.46,62600.0,21.0456,21.1169,21.0456,21.1169,62600.0
2007-07-27 13:40:00,41.44,41.55,41.13,41.54,157400.0,21.1067,21.1627,20.9488,21.1576,157400.0
2007-07-27 13:45:00,41.54,41.64,41.51,41.63,58200.0,21.1576,21.2086,21.1423,21.2035,58200.0
2007-07-27 13:50:00,41.62,41.63,41.52,41.57,36800.0,21.1984,21.2035,21.1474,21.1729,36800.0
2007-07-27 13:55:00,41.58,41.68,41.57,41.63,30000.0,21.178,21.2289,21.1729,21.2035,30000.0
2007-07-27 14:00:00,41.63,41.77,41.63,41.77,140000.0,21.2035,21.2748,21.2035,21.2748,140000.0
2007-07-27 14:05:00,41.78,41.84,41.55,41.56,66800.0,21.2799,21.3104,21.1627,21.1678,66800.0
2007-07-27 14:10:00,41.55,41.57,41.34,41.4,52600.0,21.1627,21.1729,21.0558,21.0863,52600.0
2007-07-27 14:15:00,41.42,41.55,41.39,41.47,46000.0,21.0965,21.1627,21.0812,21.122,46000.0
2007-07-27 14:20:00,41.45,41.45,41.36,41.38,30800.0,21.1118,21.1118,21.0659,21.0761,30800.0
2007-07-27 14:25:00,41.37,41.4,41.31,41.35,102800.0,21.071,21.0863,21.0405,21.0608,102800.0
2007-07-27 14:30:00,41.35,41.41,41.34,41.37,75600.0,21.0608,21.0914,21.0558,21.071,75600.0
2007-07-27 14:35:00,41.37,41.45,41.36,41.45,40400.0,21.071,21.1118,21.0659,21.1118,40400.0
2007-07-27 14:40:00,41.43,41.5,41.38,41.4,50600.0,21.1016,21.1372,21.0761,21.0863,50600.0
2007-07-27 14:45:00,41.4,41.47,41.38,41.38,44600.0,21.0863,21.122,21.0761,21.0761,44600.0
2007-07-27 14:50:00,41.38,41.46,41.32,41.44,65600.0,21.0761,21.1169,21.0456,21.1067,65600.0
2007-07-27 14:55:00,41.44,41.47,41.41,41.42,36400.0,21.1067,21.122,21.0914,21.0965,36400.0
2007-07-27 15:00:00,41.43,41.46,41.35,41.39,83800.0,21.1016,21.1169,21.0608,21.0812,83800.0
2007-07-27 15:05:00,41.41,41.44,41.35,41.38,63400.0,21.0914,21.1067,21.0608,21.0761,63400.0
2007-07-27 15:10:00,41.38,41.38,41.27,41.35,31800.0,21.0761,21.0761,21.0201,21.0608,31800.0
2007-07-27 15:15:00,41.35,41.38,41.22,41.29,42600.0,21.0608,21.0761,20.9946,21.0303,42600.0
2007-07-27 15:20:00,41.29,41.29,41.24,41.27,41400.0,21.0303,21.0303,21.0048,21.0201,41400.0
2007-07-27 15:25:00,41.25,41.33,41.25,41.27,51600.0,21.0099,21.0507,21.0099,21.0201,51600.0
2007-07-27 15:30:00,41.27,41.36,41.27,41.32,76600.0,21.0201,21.0659,21.0201,21.0456,76600.0
2007-07-27 15:35:00,41.32,41.34,41.2,41.22,64000.0,21.0456,21.0558,20.9844,20.9946,64000.0
2007-07-27 15:40:00,41.22,41.22,41.08,41.08,48000.0,20.9946,20.9946,20.9233,20.9233,48000.0
2007-07-27 15:45:00,41.08,41.08,40.93,40.95,86600.0,20.9233,20.9233,20.8469,20.8571,86600.0
2007-07-27 15:50:00,40.93,40.97,40.83,40.83,65800.0,20.8469,20.8673,20.796,20.796,65800.0
2007-07-27 15:55:00,40.85,40.88,40.74,40.75,126200.0,20.8062,20.8215,20.7502,20.7552,126200.0
2007-07-30 09:30:00,40.55,40.74,40.42,40.52,72000.0,20.6534,20.7502,20.5872,20.6381,72000.0
2007-07-30 09:35:00,40.48,40.54,40.41,40.47,68000.0,20.6177,20.6483,20.5821,20.6126,68000.0
2007-07-30 09:40:00,40.52,40.55,40.29,40.38,67200.0,20.6381,20.6534,20.521,20.5668,67200.0
2007-07-30 09:45:00,40.38,40.55,40.33,40.53,69600.0,20.5668,20.6534,20.5413,20.6432,69600.0
2007-07-30 09:50:00,40.54,40.54,40.33,40.34,44800.0,20.6483,20.6483,20.5413,20.5464,44800.0
2007-07-30 09:55:00,40.33,40.47,40.26,40.38,68400.0,20.5413,20.6126,20.5057,20.5668,68400.0
2007-07-30 10:00:00,40.35,40.56,40.35,40.5,107000.0,20.5515,20.6585,20.5515,20.6279,107000.0
2007-07-30 10:05:00,40.49,40.56,40.41,40.55,59600.0,20.6228,20.6585,20.5821,20.6534,59600.0
2007-07-30 10:10:00,40.55,40.62,40.44,40.48,51200.0,20.6534,20.689,20.5974,20.6177,51200.0
2007-07-30 10:15:00,40.49,40.62,40.44,40.59,74200.0,20.6228,20.689,20.5974,20.6738,74200.0
2007-07-30 10:20:00,40.61,40.85,40.61,40.75,64400.0,20.6839,20.8062,20.6839,20.7552,64400.0
2007-07-30 10:25:00,40.74,40.95,40.72,40.92,69000.0,20.7502,20.8571,20.74,20.8418,69000.0
2007-07-30 10:30:00,40.92,40.99,40.83,40.91,48600.0,20.8418,20.8775,20.796,20.8367,48600.0
2007-07-30 10:35:00,40.88,40.88,40.71,40.81,31200.0,20.8215,20.8215,20.7349,20.7858,31200.0
2007-07-30 10:40:00,40.81,40.88,40.76,40.76,35800.0,20.7858,20.8215,20.7603,20.7603,35800.0
2007-07-30 10:45:00,40.74,40.87,40.73,40.84,23600.0,20.7502,20.8164,20.7451,20.8011,23600.0
2007-07-30 10:50:00,40.85,40.97,40.84,40.97,17800.0,20.8062,20.8673,20.8011,20.8673,17800.0
2007-07-30 10:55:00,40.98,41.0,40.74,40.76,34000.0,20.8724,20.8826,20.7502,20.7603,34000.0
2007-07-30 11:00:00,40.8,41.05,40.79,40.96,28000.0,20.7807,20.908,20.7756,20.8622,28000.0
2007-07-30 11:05:00,40.95,40.95,40.75,40.8,33000.0,20.8571,20.8571,20.7552,20.7807,33000.0
2007-07-30 11:10:00,40.8,40.8,40.6,40.74,61400.0,20.7807,20.7807,20.6788,20.7502,61400.0
2007-07-30 11:15:00,40.74,40.74,40.64,40.67,13800.0,20.7502,20.7502,20.6992,20.7145,13800.0
2007-07-30 11:20:00,40.63,40.65,40.44,40.47,40800.0,20.6941,20.7043,20.5974,20.6126,40800.0
2007-07-30 11:25:00,40.47,40.47,40.35,40.42,50800.0,20.6126,20.6126,20.5515,20.5872,50800.0
2007-07-30 11:30:00,40.41,40.43,40.27,40.32,45200.0,20.5821,20.5923,20.5108,20.5362,45200.0
2007-07-30 11:35:00,40.32,40.35,40.29,40.31,43000.0,20.5362,20.5515,20.521,20.5311,43000.0
2007-07-30 11:40:00,40.31,40.31,40.12,40.13,58400.0,20.5311,20.5311,20.4344,20.4395,58400.0
2007-07-30 11:45:00,40.16,40.35,40.13,40.3,26600.0,20.4547,20.5515,20.4395,20.526,26600.0
2007-07-30 11:50:00,40.29,40.33,40.24,40.32,24000.0,20.521,20.5413,20.4955,20.5362,24000.0
2007-07-30 11:55:00,40.33,40.33,40.19,40.24,13000.0,20.5413,20.5413,20.47,20.4955,13000.0
2007-07-30 12:00:00,40.22,40.24,40.16,40.19,22600.0,20.4853,20.4955,20.4547,20.47,22600.0
2007-07-30 12:05:00,40.18,40.26,40.18,40.21,15600.0,20.4649,20.5057,20.4649,20.4802,15600.0
2007-07-30 12:10:00,40.2,40.28,40.2,40.22,16200.0,20.4751,20.5159,20.4751,20.4853,16200.0
2007-07-30 12:15:00,40.23,40.35,40.23,40.35,28800.0,20.4904,20.5515,20.4904,20.5515,28800.0
2007-07-30 12:20:00,40.32,40.33,40.27,40.33,17800.0,20.5362,20.5413,20.5108,20.5413,17800.0
2007-07-30 12:25:00,40.33,40.42,40.33,40.4,14800.0,20.5413,20.5872,20.5413,20.577,14800.0
2007-07-30 12:30:00,40.4,40.45,40.37,40.45,33400.0,20.577,20.6024,20.5617,20.6024,33400.0
2007-07-30 12:35:00,40.42,40.65,40.42,40.63,27400.0,20.5872,20.7043,20.5872,20.6941,27400.0
2007-07-30 12:40:00,40.6,40.71,40.6,40.68,62400.0,20.6788,20.7349,20.6788,20.7196,62400.0
2007-07-30 12:45:00,40.65,40.72,40.63,40.7,16000.0,20.7043,20.74,20.6941,20.7298,16000.0
2007-07-30 12:50:00,40.71,40.84,40.71,40.8,32400.0,20.7349,20.8011,20.7349,20.7807,32400.0
2007-07-30 12:55:00,40.82,40.99,40.82,40.88,62400.0,20.7909,20.8775,20.7909,20.8215,62400.0
2007-07-30 13:00:00,40.89,40.97,40.89,40.94,19400.0,20.8266,20.8673,20.8266,20.852,19400.0
2007-07-30 13:05:00,40.95,41.17,40.95,41.15,96800.0,20.8571,20.9692,20.8571,20.959,96800.0
2007-07-30 13:10:00,41.15,41.19,41.11,41.12,38000.0,20.959,20.9794,20.9386,20.9437,38000.0
2007-07-30 13:15:00,41.12,41.12,41.05,41.07,39400.0,20.9437,20.9437,20.908,20.9182,39400.0
2007-07-30 13:20:00,41.07,41.14,41.07,41.13,63200.0,20.9182,20.9539,20.9182,20.9488,63200.0
2007-07-30 13:25:00,41.14,41.21,41.11,41.2,27400.0,20.9539,20.9895,20.9386,20.9844,27400.0
2007-07-30 13:30:00,41.2,41.2,41.09,41.12,31400.0,20.9844,20.9844,20.9284,20.9437,31400.0
2007-07-30 13:35:00,41.12,41.2,41.11,41.18,25400.0,20.9437,20.9844,20.9386,20.9743,25400.0
2007-07-30 13:40:00,41.19,41.4,41.19,41.4,48800.0,20.9794,21.0863,20.9794,21.0863,48800.0
2007-07-30 13:45:00,41.41,41.59,41.36,41.56,71800.0,21.0914,21.1831,21.0659,21.1678,71800.0
2007-07-30 13:50:00,41.59,41.74,41.56,41.7,65000.0,21.1831,21.2595,21.1678,21.2391,65000.0
2007-07-30 13:55:00,41.7,41.79,41.66,41.74,39000.0,21.2391,21.285,21.2187,21.2595,39000.0
2007-07-30 14:00:00,41.74,41.74,41.59,41.69,32800.0,21.2595,21.2595,21.1831,21.234,32800.0
2007-07-30 14:05:00,41.72,41.73,41.57,41.69,46000.0,21.2493,21.2544,21.1729,21.234,46000.0
2007-07-30 14:10:00,41.69,41.83,41.67,41.77,57000.0,21.234,21.3053,21.2238,21.2748,57000.0
2007-07-30 14:15:00,41.77,41.81,41.74,41.75,33600.0,21.2748,21.2951,21.2595,21.2646,33600.0
2007-07-30 14:20:00,41.77,41.83,41.68,41.82,33400.0,21.2748,21.3053,21.2289,21.3002,33400.0
2007-07-30 14:25:00,41.83,41.83,41.66,41.7,22600.0,21.3053,21.3053,21.2187,21.2391,22600.0
2007-07-30 14:30:00,41.69,41.69,41.49,41.58,36400.0,21.234,21.234,21.1322,21.178,36400.0
2007-07-30 14:35:00,41.58,41.62,41.52,41.54,31600.0,21.178,21.1984,21.1474,21.1576,31600.0
2007-07-30 14:40:00,41.54,41.67,41.53,41.58,45200.0,21.1576,21.2238,21.1525,21.178,45200.0
2007-07-30 14:45:00,41.58,41.58,41.46,41.53,35800.0,21.178,21.178,21.1169,21.1525,35800.0
2007-07-30 14:50:00,41.52,41.6,41.48,41.6,28400.0,21.1474,21.1882,21.1271,21.1882,28400.0
2007-07-30 14:55:00,41.58,41.58,41.53,41.56,18200.0,21.178,21.178,21.1525,21.1678,18200.0
2007-07-30 15:00:00,41.56,41.62,41.5,41.6,42200.0,21.1678,21.1984,21.1372,21.1882,42200.0
2007-07-30 15:05:00,41.62,41.77,41.61,41.73,33600.0,21.1984,21.2748,21.1933,21.2544,33600.0
2007-07-30 15:10:00,41.73,41.78,41.65,41.65,31000.0,21.2544,21.2799,21.2136,21.2136,31000.0
2007-07-30 15:15:00,41.65,41.7,41.62,41.63,26600.0,21.2136,21.2391,21.1984,21.2035,26600.0
2007-07-30 15:20:00,41.63,41.74,41.63,41.74,28400.0,21.2035,21.2595,21.2035,21.2595,28400.0
2007-07-30 15:25:00,41.76,41.81,41.74,41.75,25000.0,21.2697,21.2951,21.2595,21.2646,25000.0
2007-07-30 15:30:00,41.74,41.8,41.72,41.72,36000.0,21.2595,21.29,21.2493,21.2493,36000.0
2007-07-30 15:35:00,41.71,41.77,41.71,41.73,29400.0,21.2442,21.2748,21.2442,21.2544,29400.0
2007-07-30 15:40:00,41.74,41.83,41.59,41.68,85600.0,21.2595,21.3053,21.1831,21.2289,85600.0
2007-07-30 15:45:00,41.66,41.7,41.46,41.47,92600.0,21.2187,21.2391,21.1169,21.122,92600.0
2007-07-30 15:50:00,41.47,41.52,41.44,41.47,174200.0,21.122,21.1474,21.1067,21.122,174200.0
2007-07-30 15:55:00,41.47,41.56,41.46,41.53,129400.0,21.122,21.1678,21.1169,21.1525,129400.0
2007-07-31 09:30:00,42.13,42.17,41.93,42.07,68200.0,21.4581,21.4785,21.3563,21.4276,68200.0
2007-07-31 09:35:00,42.05,42.41,41.99,42.38,79400.0,21.4174,21.6007,21.3868,21.5855,79400.0
2007-07-31 09:40:00,42.38,42.48,42.18,42.26,79200.0,21.5855,21.6364,21.4836,21.5243,79200.0
2007-07-31 09:45:00,42.26,42.44,42.07,42.39,153200.0,21.5243,21.616,21.4276,21.5906,153200.0
2007-07-31 09:50:00,42.4,42.42,42.17,42.37,62600.0,21.5956,21.6058,21.4785,21.5804,62600.0
2007-07-31 09:55:00,42.4,42.49,42.26,42.3,49600.0,21.5956,21.6415,21.5243,21.5447,49600.0
2007-07-31 10:00:00,42.32,42.49,42.24,42.35,131200.0,21.5549,21.6415,21.5142,21.5702,131200.0
2007-07-31 10:05:00,42.34,42.37,42.21,42.3,34000.0,21.5651,21.5804,21.4989,21.5447,34000.0
2007-07-31 10:10:00,42.3,42.44,42.27,42.35,55600.0,21.5447,21.616,21.5294,21.5702,55600.0
2007-07-31 10:15:00,42.35,42.43,42.29,42.37,213200.0,21.5702,21.6109,21.5396,21.5804,213200.0
2007-07-31 10:20:00,42.35,42.41,42.31,42.32,32000.0,21.5702,21.6007,21.5498,21.5549,32000.0
2007-07-31 10:25:00,42.33,42.35,42.28,42.28,30600.0,21.56,21.5702,21.5345,21.5345,30600.0
2007-07-31 10:30:00,42.28,42.32,42.18,42.24,58600.0,21.5345,21.5549,21.4836,21.5142,58600.0
2007-07-31 10:35:00,42.23,42.26,42.04,42.05,82600.0,21.5091,21.5243,21.4123,21.4174,82600.0
2007-07-31 10:40:00,42.05,42.23,42.03,42.19,38200.0,21.4174,21.5091,21.4072,21.4887,38200.0
2007-07-31 10:45:00,42.19,42.23,42.11,42.19,31400.0,21.4887,21.5091,21.4479,21.4887,31400.0
2007-07-31 10:50:00,42.18,42.27,42.17,42.24,20600.0,21.4836,21.5294,21.4785,21.5142,20600.0
2007-07-31 10:55:00,42.22,42.3,42.21,42.29,101400.0,21.504,21.5447,21.4989,21.5396,101400.0
2007-07-31 11:00:00,42.27,42.33,42.24,42.31,21800.0,21.5294,21.56,21.5142,21.5498,21800.0
2007-07-31 11:05:00,42.29,42.4,42.29,42.36,35400.0,21.5396,21.5956,21.5396,21.5753,35400.0
2007-07-31 11:10:00,42.38,42.43,42.37,42.4,40600.0,21.5855,21.6109,21.5804,21.5956,40600.0
2007-07-31 11:15:00,42.4,42.42,42.38,42.38,38600.0,21.5956,21.6058,21.5855,21.5855,38600.0
2007-07-31 11:20:00,42.38,42.45,42.37,42.4,44400.0,21.5855,21.6211,21.5804,21.5956,44400.0
2007-07-31 11:25:00,42.42,42.46,42.38,42.44,29200.0,21.6058,21.6262,21.5855,21.616,29200.0
2007-07-31 11:30:00,42.44,42.49,42.42,42.48,22600.0,21.616,21.6415,21.6058,21.6364,22600.0
2007-07-31 11:35:00,42.48,42.59,42.48,42.56,59800.0,21.6364,21.6924,21.6364,21.6771,59800.0
2007-07-31 11:40:00,42.59,42.59,42.51,42.51,35000.0,21.6924,21.6924,21.6517,21.6517,35000.0
2007-07-31 11:45:00,42.51,42.59,42.5,42.57,24600.0,21.6517,21.6924,21.6466,21.6822,24600.0
2007-07-31 11:50:00,42.57,42.74,42.57,42.69,43800.0,21.6822,21.7688,21.6822,21.7434,43800.0
2007-07-31 11:55:00,42.7,42.7,42.65,42.68,34200.0,21.7484,21.7484,21.723,21.7383,34200.0
2007-07-31 12:00:00,42.67,42.82,42.67,42.73,82000.0,21.7332,21.8096,21.7332,21.7637,82000.0
2007-07-31 12:05:00,42.73,42.77,42.7,42.73,60800.0,21.7637,21.7841,21.7484,21.7637,60800.0
2007-07-31 12:10:00,42.74,42.77,42.66,42.71,60400.0,21.7688,21.7841,21.7281,21.7535,60400.0
2007-07-31 12:15:00,42.71,42.74,42.57,42.63,28600.0,21.7535,21.7688,21.6822,21.7128,28600.0
2007-07-31 12:20:00,42.62,42.81,42.62,42.79,11600.0,21.7077,21.8045,21.7077,21.7943,11600.0
2007-07-31 12:25:00,42.8,42.81,42.66,42.79,29400.0,21.7994,21.8045,21.7281,21.7943,29400.0
2007-07-31 12:30:00,42.82,42.84,42.66,42.68,34200.0,21.8096,21.8198,21.7281,21.7383,34200.0
2007-07-31 12:35:00,42.68,42.74,42.65,42.68,30600.0,21.7383,21.7688,21.723,21.7383,30600.0
2007-07-31 12:40:00,42.67,42.73,42.66,42.68,39400.0,21.7332,21.7637,21.7281,21.7383,39400.0
2007-07-31 12:45:00,42.69,42.69,42.63,42.67,21200.0,21.7434,21.7434,21.7128,21.7332,21200.0
2007-07-31 12:50:00,42.67,42.69,42.65,42.66,33600.0,21.7332,21.7434,21.723,21.7281,33600.0
2007-07-31 12:55:00,42.66,42.68,42.63,42.66,12800.0,21.7281,21.7383,21.7128,21.7281,12800.0
2007-07-31 13:00:00,42.67,42.68,42.63,42.67,16800.0,21.7332,21.7383,21.7128,21.7332,16800.0
2007-07-31 13:05:00,42.67,42.68,42.55,42.6,47000.0,21.7332,21.7383,21.672,21.6975,47000.0
2007-07-31 13:10:00,42.59,42.7,42.56,42.63,46400.0,21.6924,21.7484,21.6771,21.7128,46400.0
2007-07-31 13:15:00,42.63,42.63,42.51,42.53,19600.0,21.7128,21.7128,21.6517,21.6619,19600.0
2007-07-31 13:20:00,42.53,42.63,42.53,42.61,44600.0,21.6619,21.7128,21.6619,21.7026,44600.0
2007-07-31 13:25:00,42.6,42.6,42.49,42.54,36600.0,21.6975,21.6975,21.6415,21.667,36600.0
2007-07-31 13:30:00,42.54,42.58,42.5,42.53,37800.0,21.667,21.6873,21.6466,21.6619,37800.0
2007-07-31 13:35:00,42.52,42.56,42.5,42.52,29200.0,21.6568,21.6771,21.6466,21.6568,29200.0
2007-07-31 13:40:00,42.54,42.6,42.45,42.47,72800.0,21.667,21.6975,21.6211,21.6313,72800.0
2007-07-31 13:45:00,42.47,42.52,42.43,42.45,67000.0,21.6313,21.6568,21.6109,21.6211,67000.0
2007-07-31 13:50:00,42.45,42.46,42.31,42.45,51800.0,21.6211,21.6262,21.5498,21.6211,51800.0
2007-07-31 13:55:00,42.45,42.53,42.44,42.53,34000.0,21.6211,21.6619,21.616,21.6619,34000.0
2007-07-31 14:00:00,42.52,42.6,42.48,42.52,47200.0,21.6568,21.6975,21.6364,21.6568,47200.0
2007-07-31 14:05:00,42.52,42.55,42.4,42.41,47600.0,21.6568,21.672,21.5956,21.6007,47600.0
2007-07-31 14:10:00,42.38,42.47,42.38,42.47,38200.0,21.5855,21.6313,21.5855,21.6313,38200.0
2007-07-31 14:15:00,42.48,42.65,42.48,42.59,69600.0,21.6364,21.723,21.6364,21.6924,69600.0
2007-07-31 14:20:00,42.59,42.59,42.45,42.46,30800.0,21.6924,21.6924,21.6211,21.6262,30800.0
2007-07-31 14:25:00,42.46,42.49,42.35,42.39,24600.0,21.6262,21.6415,21.5702,21.5906,24600.0
2007-07-31 14:30:00,42.36,42.44,42.35,42.41,47600.0,21.5753,21.616,21.5702,21.6007,47600.0
2007-07-31 14:35:00,42.38,42.44,42.17,42.24,147000.0,21.5855,21.616,21.4785,21.5142,147000.0
2007-07-31 14:40:00,42.24,42.27,42.13,42.23,114600.0,21.5142,21.5294,21.4581,21.5091,114600.0
2007-07-31 14:45:00,42.24,42.37,42.2,42.35,64600.0,21.5142,21.5804,21.4938,21.5702,64600.0
2007-07-31 14:50:00,42.37,42.38,42.24,42.37,84000.0,21.5804,21.5855,21.5142,21.5804,84000.0
2007-07-31 14:55:00,42.35,42.42,42.27,42.35,64400.0,21.5702,21.6058,21.5294,21.5702,64400.0
2007-07-31 15:00:00,42.35,42.47,42.31,42.4,67000.0,21.5702,21.6313,21.5498,21.5956,67000.0
2007-07-31 15:05:00,42.41,42.43,42.27,42.35,88000.0,21.6007,21.6109,21.5294,21.5702,88000.0
2007-07-31 15:10:00,42.34,42.51,42.32,42.46,107600.0,21.5651,21.6517,21.5549,21.6262,107600.0
2007-07-31 15:15:00,42.46,42.49,42.39,42.45,57800.0,21.6262,21.6415,21.5906,21.6211,57800.0
2007-07-31 15:20:00,42.45,42.54,42.41,42.42,54800.0,21.6211,21.667,21.6007,21.6058,54800.0
2007-07-31 15:25:00,42.43,42.44,42.27,42.31,39200.0,21.6109,21.616,21.5294,21.5498,39200.0
2007-07-31 15:30:00,42.28,42.4,42.23,42.24,69600.0,21.5345,21.5956,21.5091,21.5142,69600.0
2007-07-31 15:35:00,42.26,42.34,42.08,42.1,63600.0,21.5243,21.5651,21.4327,21.4428,63600.0
2007-07-31 15:40:00,42.1,42.2,41.93,41.97,71400.0,21.4428,21.4938,21.3563,21.3766,71400.0
2007-07-31 15:45:00,41.97,42.02,41.88,41.95,84000.0,21.3766,21.4021,21.3308,21.3664,84000.0
2007-07-31 15:50:00,41.96,42.13,41.83,41.83,115400.0,21.3715,21.4581,21.3053,21.3053,115400.0
2007-07-31 15:55:00,41.85,41.86,41.47,41.62,197200.0,21.3155,21.3206,21.122,21.1984,197200.0
2007-08-01 09:30:00,41.55,42.99,41.55,42.39,98800.0,21.1627,21.8962,21.1627,21.5906,98800.0
2007-08-01 09:35:00,42.4,42.64,42.33,42.49,211800.0,21.5956,21.7179,21.56,21.6415,211800.0
2007-08-01 09:40:00,42.49,42.62,42.35,42.49,177400.0,21.6415,21.7077,21.5702,21.6415,177400.0
2007-08-01 09:45:00,42.49,42.5,41.3,41.31,343400.0,21.6415,21.6466,21.0354,21.0405,343400.0
2007-08-01 09:50:00,41.31,41.91,41.29,41.5,278400.0,21.0405,21.3461,21.0303,21.1372,278400.0
2007-08-01 09:55:00,41.49,41.63,41.37,41.44,158800.0,21.1322,21.2035,21.071,21.1067,158800.0
2007-08-01 10:00:00,41.45,41.62,41.41,41.51,119200.0,21.1118,21.1984,21.0914,21.1423,119200.0
2007-08-01 10:05:00,41.49,41.56,41.01,41.35,108400.0,21.1322,21.1678,20.8877,21.0608,108400.0
2007-08-01 10:10:00,41.3,41.46,41.28,41.43,59200.0,21.0354,21.1169,21.0252,21.1016,59200.0
2007-08-01 10:15:00,41.43,41.88,41.4,41.79,73200.0,21.1016,21.3308,21.0863,21.285,73200.0
2007-08-01 10:20:00,41.8,41.95,41.73,41.79,77400.0,21.29,21.3664,21.2544,21.285,77400.0
2007-08-01 10:25:00,41.8,41.8,41.56,41.79,105200.0,21.29,21.29,21.1678,21.285,105200.0
2007-08-01 10:30:00,41.82,42.41,41.74,42.41,51600.0,21.3002,21.6007,21.2595,21.6007,51600.0
2007-08-01 10:35:00,42.36,42.38,42.05,42.1,105600.0,21.5753,21.5855,21.4174,21.4428,105600.0
2007-08-01 10:40:00,42.1,42.16,41.7,41.76,131800.0,21.4428,21.4734,21.2391,21.2697,131800.0
2007-08-01 10:45:00,41.71,41.74,41.35,41.47,73800.0,21.2442,21.2595,21.0608,21.122,73800.0
2007-08-01 10:50:00,41.49,41.91,41.48,41.65,63200.0,21.1322,21.3461,21.1271,21.2136,63200.0
2007-08-01 10:55:00,41.69,41.74,41.5,41.66,55000.0,21.234,21.2595,21.1372,21.2187,55000.0
2007-08-01 11:00:00,41.66,41.7,41.49,41.54,130400.0,21.2187,21.2391,21.1322,21.1576,130400.0
2007-08-01 11:05:00,41.49,41.88,41.49,41.75,56800.0,21.1322,21.3308,21.1322,21.2646,56800.0
2007-08-01 11:10:00,41.8,41.95,41.55,41.85,58400.0,21.29,21.3664,21.1627,21.3155,58400.0
2007-08-01 11:15:00,41.84,42.17,41.65,41.96,96600.0,21.3104,21.4785,21.2136,21.3715,96600.0
2007-08-01 11:20:00,41.91,41.96,41.72,41.81,63400.0,21.3461,21.3715,21.2493,21.2951,63400.0
2007-08-01 11:25:00,41.79,42.2,41.74,42.0,191200.0,21.285,21.4938,21.2595,21.3919,191200.0
2007-08-01 11:30:00,42.0,42.48,41.94,42.25,168200.0,21.3919,21.6364,21.3614,21.5192,168200.0
2007-08-01 11:35:00,42.24,42.31,42.08,42.19,114400.0,21.5142,21.5498,21.4327,21.4887,114400.0
2007-08-01 11:40:00,42.2,42.49,42.2,42.31,109400.0,21.4938,21.6415,21.4938,21.5498,109400.0
2007-08-01 11:45:00,42.29,42.41,42.26,42.35,58200.0,21.5396,21.6007,21.5243,21.5702,58200.0
2007-08-01 11:50:00,42.33,42.33,42.08,42.18,29600.0,21.56,21.56,21.4327,21.4836,29600.0
2007-08-01 11:55:00,42.14,42.47,42.13,42.42,60000.0,21.4632,21.6313,21.4581,21.6058,60000.0
2007-08-01 12:00:00,42.37,42.42,42.19,42.22,78400.0,21.5804,21.6058,21.4887,21.504,78400.0
2007-08-01 12:05:00,42.16,42.24,41.93,42.0,36800.0,21.4734,21.5142,21.3563,21.3919,36800.0
2007-08-01 12:10:00,42.0,42.16,41.94,42.01,37800.0,21.3919,21.4734,21.3614,21.397,37800.0
2007-08-01 12:15:00,42.02,42.31,42.02,42.06,37800.0,21.4021,21.5498,21.4021,21.4225,37800.0
2007-08-01 12:20:00,42.09,42.15,41.96,41.99,23000.0,21.4378,21.4683,21.3715,21.3868,23000.0
2007-08-01 12:25:00,41.97,41.99,41.85,41.95,37000.0,21.3766,21.3868,21.3155,21.3664,37000.0
2007-08-01 12:30:00,41.95,41.99,41.82,41.98,55600.0,21.3664,21.3868,21.3002,21.3817,55600.0
2007-08-01 12:35:00,41.99,42.07,41.9,41.9,20400.0,21.3868,21.4276,21.341,21.341,20400.0
2007-08-01 12:40:00,41.88,41.92,41.83,41.85,31600.0,21.3308,21.3512,21.3053,21.3155,31600.0
2007-08-01 12:45:00,41.85,41.87,41.82,41.82,22200.0,21.3155,21.3257,21.3002,21.3002,22200.0
2007-08-01 12:50:00,41.83,41.83,41.66,41.68,22800.0,21.3053,21.3053,21.2187,21.2289,22800.0
2007-08-01 12:55:00,41.7,41.79,41.67,41.74,28000.0,21.2391,21.285,21.2238,21.2595,28000.0
2007-08-01 13:00:00,41.75,41.8,41.63,41.7,39600.0,21.2646,21.29,21.2035,21.2391,39600.0
2007-08-01 13:05:00,41.7,41.71,41.63,41.67,54000.0,21.2391,21.2442,21.2035,21.2238,54000.0
2007-08-01 13:10:00,41.67,41.7,41.55,41.61,38600.0,21.2238,21.2391,21.1627,21.1933,38600.0
2007-08-01 13:15:00,41.62,41.73,41.6,41.62,138800.0,21.1984,21.2544,21.1882,21.1984,138800.0
2007-08-01 13:20:00,41.61,41.74,41.48,41.52,47800.0,21.1933,21.2595,21.1271,21.1474,47800.0
2007-08-01 13:25:00,41.5,41.74,41.48,41.72,31600.0,21.1372,21.2595,21.1271,21.2493,31600.0
2007-08-01 13:30:00,41.71,41.77,41.7,41.76,17000.0,21.2442,21.2748,21.2391,21.2697,17000.0
2007-08-01 13:35:00,41.76,41.85,41.7,41.79,32600.0,21.2697,21.3155,21.2391,21.285,32600.0
2007-08-01 13:40:00,41.8,41.93,41.77,41.78,49200.0,21.29,21.3563,21.2748,21.2799,49200.0
2007-08-01 13:45:00,41.77,41.88,41.66,41.73,35200.0,21.2748,21.3308,21.2187,21.2544,35200.0
2007-08-01 13:50:00,41.73,41.86,41.67,41.79,33800.0,21.2544,21.3206,21.2238,21.285,33800.0
2007-08-01 13:55:00,41.79,41.91,41.68,41.68,45000.0,21.285,21.3461,21.2289,21.2289,45000.0
2007-08-01 14:00:00,41.68,41.77,41.66,41.77,56800.0,21.2289,21.2748,21.2187,21.2748,56800.0
2007-08-01 14:05:00,41.76,41.93,41.68,41.74,61600.0,21.2697,21.3563,21.2289,21.2595,61600.0
2007-08-01 14:10:00,41.74,41.83,41.71,41.75,53200.0,21.2595,21.3053,21.2442,21.2646,53200.0
2007-08-01 14:15:00,41.75,41.83,41.61,41.67,83600.0,21.2646,21.3053,21.1933,21.2238,83600.0
2007-08-01 14:20:00,41.67,41.74,41.65,41.69,24400.0,21.2238,21.2595,21.2136,21.234,24400.0
2007-08-01 14:25:00,41.71,41.72,41.55,41.58,62000.0,21.2442,21.2493,21.1627,21.178,62000.0
2007-08-01 14:30:00,41.61,41.66,41.54,41.6,46200.0,21.1933,21.2187,21.1576,21.1882,46200.0
2007-08-01 14:35:00,41.6,41.66,41.47,41.52,43600.0,21.1882,21.2187,21.122,21.1474,43600.0
2007-08-01 14:40:00,41.54,41.58,41.46,41.47,49200.0,21.1576,21.178,21.1169,21.122,49200.0
2007-08-01 14:45:00,41.47,41.57,41.45,41.57,130200.0,21.122,21.1729,21.1118,21.1729,130200.0
2007-08-01 14:50:00,41.54,41.62,41.43,41.49,74200.0,21.1576,21.1984,21.1016,21.1322,74200.0
2007-08-01 14:55:00,41.49,41.52,41.21,41.38,166600.0,21.1322,21.1474,20.9895,21.0761,166600.0
2007-08-01 15:00:00,41.38,41.51,41.34,41.41,99600.0,21.0761,21.1423,21.0558,21.0914,99600.0
2007-08-01 15:05:00,41.4,41.42,41.25,41.32,134000.0,21.0863,21.0965,21.0099,21.0456,134000.0
2007-08-01 15:10:00,41.32,41.36,41.17,41.3,169800.0,21.0456,21.0659,20.9692,21.0354,169800.0
2007-08-01 15:15:00,41.31,41.36,41.12,41.13,57600.0,21.0405,21.0659,20.9437,20.9488,57600.0
2007-08-01 15:20:00,41.13,41.13,41.02,41.07,117600.0,20.9488,20.9488,20.8928,20.9182,117600.0
2007-08-01 15:25:00,41.07,41.31,41.06,41.24,141000.0,20.9182,21.0405,20.9131,21.0048,141000.0
2007-08-01 15:30:00,41.27,41.38,41.21,41.26,155200.0,21.0201,21.0761,20.9895,21.015,155200.0
2007-08-01 15:35:00,41.26,41.41,41.2,41.41,123600.0,21.015,21.0914,20.9844,21.0914,123600.0
2007-08-01 15:40:00,41.41,41.79,41.38,41.7,179800.0,21.0914,21.285,21.0761,21.2391,179800.0
2007-08-01 15:45:00,41.7,41.88,41.62,41.84,185600.0,21.2391,21.3308,21.1984,21.3104,185600.0
2007-08-01 15:50:00,41.87,42.42,41.79,42.34,162400.0,21.3257,21.6058,21.285,21.5651,162400.0
2007-08-01 15:55:00,42.37,42.5,42.01,42.25,242800.0,21.5804,21.6466,21.397,21.5192,242800.0
2007-08-02 09:30:00,42.25,42.4,42.15,42.39,170600.0,21.5192,21.5956,21.4683,21.5906,170600.0
2007-08-02 09:35:00,42.35,42.49,42.01,42.28,140400.0,21.5702,21.6415,21.397,21.5345,140400.0
2007-08-02 09:40:00,42.27,42.73,42.25,42.72,130000.0,21.5294,21.7637,21.5192,21.7586,130000.0
2007-08-02 09:45:00,42.71,42.82,42.52,42.78,94600.0,21.7535,21.8096,21.6568,21.7892,94600.0
2007-08-02 09:50:00,42.78,42.93,42.75,42.84,96400.0,21.7892,21.8656,21.7739,21.8198,96400.0
2007-08-02 09:55:00,42.87,42.98,42.72,42.95,109400.0,21.835,21.8911,21.7586,21.8758,109400.0
2007-08-02 10:00:00,42.96,42.96,42.68,42.71,92600.0,21.8809,21.8809,21.7383,21.7535,92600.0
2007-08-02 10:05:00,42.71,42.75,42.52,42.55,88600.0,21.7535,21.7739,21.6568,21.672,88600.0
2007-08-02 10:10:00,42.56,42.8,42.55,42.72,82600.0,21.6771,21.7994,21.672,21.7586,82600.0
2007-08-02 10:15:00,42.72,42.74,42.66,42.67,51400.0,21.7586,21.7688,21.7281,21.7332,51400.0
2007-08-02 10:20:00,42.67,42.79,42.63,42.75,67800.0,21.7332,21.7943,21.7128,21.7739,67800.0
2007-08-02 10:25:00,42.76,42.8,42.71,42.73,82800.0,21.779,21.7994,21.7535,21.7637,82800.0
2007-08-02 10:30:00,42.72,42.82,42.7,42.7,71000.0,21.7586,21.8096,21.7484,21.7484,71000.0
2007-08-02 10:35:00,42.68,42.78,42.67,42.77,48400.0,21.7383,21.7892,21.7332,21.7841,48400.0
2007-08-02 10:40:00,42.76,42.8,42.7,42.76,42000.0,21.779,21.7994,21.7484,21.779,42000.0
2007-08-02 10:45:00,42.76,42.92,42.71,42.85,83000.0,21.779,21.8605,21.7535,21.8248,83000.0
2007-08-02 10:50:00,42.85,42.93,42.73,42.87,78400.0,21.8248,21.8656,21.7637,21.835,78400.0
2007-08-02 10:55:00,42.86,42.86,42.73,42.79,68600.0,21.8299,21.8299,21.7637,21.7943,68600.0
2007-08-02 11:00:00,42.77,42.89,42.71,42.74,95200.0,21.7841,21.8452,21.7535,21.7688,95200.0
2007-08-02 11:05:00,42.74,42.87,42.66,42.77,152400.0,21.7688,21.835,21.7281,21.7841,152400.0
2007-08-02 11:10:00,42.76,42.81,42.67,42.75,95200.0,21.779,21.8045,21.7332,21.7739,95200.0
2007-08-02 11:15:00,42.78,42.91,42.76,42.81,84400.0,21.7892,21.8554,21.779,21.8045,84400.0
2007-08-02 11:20:00,42.81,42.99,42.8,42.97,98600.0,21.8045,21.8962,21.7994,21.886,98600.0
2007-08-02 11:25:00,42.98,43.42,42.98,43.32,119400.0,21.8911,22.1152,21.8911,22.0642,119400.0
2007-08-02 11:30:00,43.32,43.39,43.22,43.35,89400.0,22.0642,22.0999,22.0133,22.0795,89400.0
2007-08-02 11:35:00,43.35,43.38,43.24,43.32,38400.0,22.0795,22.0948,22.0235,22.0642,38400.0
2007-08-02 11:40:00,43.32,43.33,43.24,43.27,56800.0,22.0642,22.0693,22.0235,22.0388,56800.0
2007-08-02 11:45:00,43.31,43.4,43.31,43.38,63400.0,22.0591,22.105,22.0591,22.0948,63400.0
2007-08-02 11:50:00,43.38,43.43,43.15,43.2,75400.0,22.0948,22.1203,21.9776,22.0031,75400.0
2007-08-02 11:55:00,43.19,43.39,43.19,43.37,51200.0,21.998,22.0999,21.998,22.0897,51200.0
2007-08-02 12:00:00,43.41,43.48,43.26,43.48,44800.0,22.1101,22.1457,22.0337,22.1457,44800.0
2007-08-02 12:05:00,43.46,43.68,43.4,43.67,46800.0,22.1355,22.2476,22.105,22.2425,46800.0
2007-08-02 12:10:00,43.67,43.72,43.54,43.71,80800.0,22.2425,22.268,22.1763,22.2629,80800.0
2007-08-02 12:15:00,43.71,43.71,43.63,43.69,72600.0,22.2629,22.2629,22.2221,22.2527,72600.0
2007-08-02 12:20:00,43.68,43.71,43.48,43.58,64800.0,22.2476,22.2629,22.1457,22.1967,64800.0
2007-08-02 12:25:00,43.56,43.6,43.47,43.51,54800.0,22.1865,22.2068,22.1406,22.161,54800.0
2007-08-02 12:30:00,43.51,43.59,43.49,43.53,59000.0,22.161,22.2017,22.1508,22.1712,59000.0
2007-08-02 12:35:00,43.49,43.75,43.48,43.66,80000.0,22.1508,22.2832,22.1457,22.2374,80000.0
2007-08-02 12:40:00,43.63,43.75,43.63,43.65,246400.0,22.2221,22.2832,22.2221,22.2323,246400.0
2007-08-02 12:45:00,43.65,43.71,43.59,43.71,21000.0,22.2323,22.2629,22.2017,22.2629,21000.0
2007-08-02 12:50:00,43.71,43.78,43.64,43.75,76200.0,22.2629,22.2985,22.2272,22.2832,76200.0
2007-08-02 12:55:00,43.75,43.75,43.57,43.59,24400.0,22.2832,22.2832,22.1916,22.2017,24400.0
2007-08-02 13:00:00,43.59,43.72,43.59,43.67,33600.0,22.2017,22.268,22.2017,22.2425,33600.0
2007-08-02 13:05:00,43.62,43.75,43.51,43.73,49000.0,22.217,22.2832,22.161,22.2731,49000.0
2007-08-02 13:10:00,43.74,43.88,43.65,43.75,61600.0,22.2781,22.3495,22.2323,22.2832,61600.0
2007-08-02 13:15:00,43.74,43.77,43.63,43.77,22400.0,22.2781,22.2934,22.2221,22.2934,22400.0
2007-08-02 13:20:00,43.77,43.77,43.68,43.77,25000.0,22.2934,22.2934,22.2476,22.2934,25000.0
2007-08-02 13:25:00,43.77,43.99,43.76,43.96,48800.0,22.2934,22.4055,22.2883,22.3902,48800.0
2007-08-02 13:30:00,43.98,44.08,43.9,43.92,92600.0,22.4004,22.4513,22.3596,22.3698,92600.0
2007-08-02 13:35:00,43.9,43.96,43.42,43.48,92600.0,22.3596,22.3902,22.1152,22.1457,92600.0
2007-08-02 13:40:00,43.49,43.77,43.43,43.52,285800.0,22.1508,22.2934,22.1203,22.1661,285800.0
2007-08-02 13:45:00,43.77,43.77,43.33,43.35,81000.0,22.2934,22.2934,22.0693,22.0795,81000.0
2007-08-02 13:50:00,43.36,43.49,43.29,43.44,47000.0,22.0846,22.1508,22.0489,22.1253,47000.0
2007-08-02 13:55:00,43.46,43.52,43.35,43.36,129000.0,22.1355,22.1661,22.0795,22.0846,129000.0
2007-08-02 14:00:00,43.38,43.51,43.38,43.42,35600.0,22.0948,22.161,22.0948,22.1152,35600.0
2007-08-02 14:05:00,43.43,43.45,43.33,43.35,46600.0,22.1203,22.1304,22.0693,22.0795,46600.0
2007-08-02 14:10:00,43.37,43.47,43.33,43.42,33000.0,22.0897,22.1406,22.0693,22.1152,33000.0
2007-08-02 14:15:00,43.43,43.44,43.34,43.37,19200.0,22.1203,22.1253,22.0744,22.0897,19200.0
2007-08-02 14:20:00,43.38,43.4,43.33,43.33,35600.0,22.0948,22.105,22.0693,22.0693,35600.0
2007-08-02 14:25:00,43.33,43.34,43.24,43.31,32200.0,22.0693,22.0744,22.0235,22.0591,32200.0
2007-08-02 14:30:00,43.3,43.41,43.3,43.3,42200.0,22.054,22.1101,22.054,22.054,42200.0
2007-08-02 14:35:00,43.31,43.31,43.15,43.15,46400.0,22.0591,22.0591,21.9776,21.9776,46400.0
2007-08-02 14:40:00,43.15,43.3,43.15,43.17,27000.0,21.9776,22.054,21.9776,21.9878,27000.0
2007-08-02 14:45:00,43.17,43.22,43.13,43.16,47400.0,21.9878,22.0133,21.9675,21.9827,47400.0
2007-08-02 14:50:00,43.18,43.2,43.1,43.16,50200.0,21.9929,22.0031,21.9522,21.9827,50200.0
2007-08-02 14:55:00,43.16,43.25,43.09,43.23,51800.0,21.9827,22.0286,21.9471,22.0184,51800.0
2007-08-02 15:00:00,43.25,43.27,43.14,43.22,39200.0,22.0286,22.0388,21.9726,22.0133,39200.0
2007-08-02 15:05:00,43.22,43.46,43.19,43.46,62200.0,22.0133,22.1355,21.998,22.1355,62200.0
2007-08-02 15:10:00,43.46,43.46,43.35,43.38,41200.0,22.1355,22.1355,22.0795,22.0948,41200.0
2007-08-02 15:15:00,43.4,43.49,43.32,43.38,94200.0,22.105,22.1508,22.0642,22.0948,94200.0
2007-08-02 15:20:00,43.38,43.51,43.35,43.49,85600.0,22.0948,22.161,22.0795,22.1508,85600.0
2007-08-02 15:25:00,43.5,43.52,43.47,43.49,168600.0,22.1559,22.1661,22.1406,22.1508,168600.0
2007-08-02 15:30:00,43.49,43.58,43.44,43.52,267200.0,22.1508,22.1967,22.1253,22.1661,267200.0
2007-08-02 15:35:00,43.52,43.53,43.35,43.43,204200.0,22.1661,22.1712,22.0795,22.1203,204200.0
2007-08-02 15:40:00,43.42,43.52,43.35,43.4,216800.0,22.1152,22.1661,22.0795,22.105,216800.0
2007-08-02 15:45:00,43.4,43.6,43.4,43.54,158200.0,22.105,22.2068,22.105,22.1763,158200.0
2007-08-02 15:50:00,43.54,43.59,43.4,43.41,118400.0,22.1763,22.2017,22.105,22.1101,118400.0
2007-08-02 15:55:00,43.41,43.43,43.3,43.31,152600.0,22.1101,22.1203,22.054,22.0591,152600.0
2007-08-03 09:30:00,43.4,43.5,43.16,43.42,46800.0,22.105,22.1559,21.9827,22.1152,46800.0
2007-08-03 09:35:00,43.43,43.72,43.42,43.65,33200.0,22.1203,22.268,22.1152,22.2323,33200.0
2007-08-03 09:40:00,43.65,43.65,43.43,43.46,32600.0,22.2323,22.2323,22.1203,22.1355,32600.0
2007-08-03 09:45:00,43.5,43.5,43.37,43.41,40000.0,22.1559,22.1559,22.0897,22.1101,40000.0
2007-08-03 09:50:00,43.41,43.48,43.33,43.37,38800.0,22.1101,22.1457,22.0693,22.0897,38800.0
2007-08-03 09:55:00,43.36,43.4,43.16,43.23,38600.0,22.0846,22.105,21.9827,22.0184,38600.0
2007-08-03 10:00:00,43.24,43.27,42.92,43.09,58400.0,22.0235,22.0388,21.8605,21.9471,58400.0
2007-08-03 10:05:00,43.09,43.21,42.94,43.12,58600.0,21.9471,22.0082,21.8707,21.9624,58600.0
2007-08-03 10:10:00,43.1,43.38,43.1,43.32,45600.0,21.9522,22.0948,21.9522,22.0642,45600.0
2007-08-03 10:15:00,43.33,43.44,43.3,43.42,43600.0,22.0693,22.1253,22.054,22.1152,43600.0
2007-08-03 10:20:00,43.39,43.41,43.25,43.35,96000.0,22.0999,22.1101,22.0286,22.0795,96000.0
2007-08-03 10:25:00,43.35,43.35,43.27,43.33,47600.0,22.0795,22.0795,22.0388,22.0693,47600.0
2007-08-03 10:30:00,43.31,43.37,43.24,43.28,61800.0,22.0591,22.0897,22.0235,22.0439,61800.0
2007-08-03 10:35:00,43.28,43.35,43.2,43.23,35200.0,22.0439,22.0795,22.0031,22.0184,35200.0
2007-08-03 10:40:00,43.22,43.28,43.2,43.23,72800.0,22.0133,22.0439,22.0031,22.0184,72800.0
2007-08-03 10:45:00,43.22,43.22,42.98,43.04,337200.0,22.0133,22.0133,21.8911,21.9216,337200.0
2007-08-03 10:50:00,43.06,43.07,42.96,43.0,36200.0,21.9318,21.9369,21.8809,21.9012,36200.0
2007-08-03 10:55:00,43.01,43.07,42.97,42.99,23400.0,21.9063,21.9369,21.886,21.8962,23400.0
2007-08-03 11:00:00,42.99,43.09,42.97,43.05,40200.0,21.8962,21.9471,21.886,21.9267,40200.0
2007-08-03 11:05:00,43.05,43.08,42.98,43.02,39200.0,21.9267,21.942,21.8911,21.9114,39200.0
2007-08-03 11:10:00,43.02,43.09,43.01,43.02,54800.0,21.9114,21.9471,21.9063,21.9114,54800.0
2007-08-03 11:15:00,43.01,43.02,42.9,42.95,52600.0,21.9063,21.9114,21.8503,21.8758,52600.0
2007-08-03 11:20:00,42.95,42.95,42.84,42.91,43200.0,21.8758,21.8758,21.8198,21.8554,43200.0
2007-08-03 11:25:00,42.91,42.91,42.66,42.77,51600.0,21.8554,21.8554,21.7281,21.7841,51600.0
2007-08-03 11:30:00,42.77,42.8,42.7,42.8,32400.0,21.7841,21.7994,21.7484,21.7994,32400.0
2007-08-03 11:35:00,42.8,42.83,42.74,42.81,28600.0,21.7994,21.8147,21.7688,21.8045,28600.0
2007-08-03 11:40:00,42.81,42.94,42.81,42.88,30800.0,21.8045,21.8707,21.8045,21.8401,30800.0
2007-08-03 11:45:00,42.89,42.92,42.78,42.85,64800.0,21.8452,21.8605,21.7892,21.8248,64800.0
2007-08-03 11:50:00,42.84,42.85,42.53,42.54,77400.0,21.8198,21.8248,21.6619,21.667,77400.0
2007-08-03 11:55:00,42.54,42.56,42.37,42.38,143000.0,21.667,21.6771,21.5804,21.5855,143000.0
2007-08-03 12:00:00,42.38,42.43,42.33,42.38,154600.0,21.5855,21.6109,21.56,21.5855,154600.0
2007-08-03 12:05:00,42.38,42.39,42.26,42.38,101200.0,21.5855,21.5906,21.5243,21.5855,101200.0
2007-08-03 12:10:00,42.37,42.44,42.03,42.11,158600.0,21.5804,21.616,21.4072,21.4479,158600.0
2007-08-03 12:15:00,42.11,42.16,41.99,42.09,150800.0,21.4479,21.4734,21.3868,21.4378,150800.0
2007-08-03 12:20:00,42.1,42.13,41.88,41.95,69400.0,21.4428,21.4581,21.3308,21.3664,69400.0
2007-08-03 12:25:00,41.96,42.02,41.95,41.99,98400.0,21.3715,21.4021,21.3664,21.3868,98400.0
2007-08-03 12:30:00,42.0,42.07,41.98,42.05,96800.0,21.3919,21.4276,21.3817,21.4174,96800.0
2007-08-03 12:35:00,42.06,42.16,42.04,42.11,70800.0,21.4225,21.4734,21.4123,21.4479,70800.0
2007-08-03 12:40:00,42.11,42.14,42.07,42.08,55200.0,21.4479,21.4632,21.4276,21.4327,55200.0
2007-08-03 12:45:00,42.08,42.1,42.05,42.1,84400.0,21.4327,21.4428,21.4174,21.4428,84400.0
2007-08-03 12:50:00,42.1,42.1,41.95,41.97,98000.0,21.4428,21.4428,21.3664,21.3766,98000.0
2007-08-03 12:55:00,41.97,42.07,41.92,41.99,74800.0,21.3766,21.4276,21.3512,21.3868,74800.0
2007-08-03 13:00:00,42.01,42.16,41.99,42.14,32800.0,21.397,21.4734,21.3868,21.4632,32800.0
2007-08-03 13:05:00,42.15,42.27,42.1,42.25,45600.0,21.4683,21.5294,21.4428,21.5192,45600.0
2007-08-03 13:10:00,42.26,42.3,42.23,42.24,28200.0,21.5243,21.5447,21.5091,21.5142,28200.0
2007-08-03 13:15:00,42.25,42.38,42.24,42.29,29800.0,21.5192,21.5855,21.5142,21.5396,29800.0
2007-08-03 13:20:00,42.27,42.48,42.27,42.46,40200.0,21.5294,21.6364,21.5294,21.6262,40200.0
2007-08-03 13:25:00,42.47,42.64,42.47,42.6,61400.0,21.6313,21.7179,21.6313,21.6975,61400.0
2007-08-03 13:30:00,42.6,42.7,42.58,42.64,99400.0,21.6975,21.7484,21.6873,21.7179,99400.0
2007-08-03 13:35:00,42.63,42.68,42.59,42.65,125000.0,21.7128,21.7383,21.6924,21.723,125000.0
2007-08-03 13:40:00,42.67,42.76,42.63,42.72,41200.0,21.7332,21.779,21.7128,21.7586,41200.0
2007-08-03 13:45:00,42.72,42.72,42.67,42.69,21200.0,21.7586,21.7586,21.7332,21.7434,21200.0
2007-08-03 13:50:00,42.69,42.77,42.69,42.76,20000.0,21.7434,21.7841,21.7434,21.779,20000.0
2007-08-03 13:55:00,42.75,42.96,42.74,42.93,25600.0,21.7739,21.8809,21.7688,21.8656,25600.0
2007-08-03 14:00:00,42.93,43.08,42.92,43.06,56800.0,21.8656,21.942,21.8605,21.9318,56800.0
2007-08-03 14:05:00,43.08,43.08,42.93,42.95,69000.0,21.942,21.942,21.8656,21.8758,69000.0
2007-08-03 14:10:00,42.96,42.97,42.79,42.83,64600.0,21.8809,21.886,21.7943,21.8147,64600.0
2007-08-03 14:15:00,42.83,42.85,42.63,42.65,69000.0,21.8147,21.8248,21.7128,21.723,69000.0
2007-08-03 14:20:00,42.65,42.67,42.41,42.42,144800.0,21.723,21.7332,21.6007,21.6058,144800.0
2007-08-03 14:25:00,42.41,42.42,42.24,42.24,62800.0,21.6007,21.6058,21.5142,21.5142,62800.0
2007-08-03 14:30:00,42.23,42.4,42.21,42.35,67000.0,21.5091,21.5956,21.4989,21.5702,67000.0
2007-08-03 14:35:00,42.35,42.41,42.3,42.3,30800.0,21.5702,21.6007,21.5447,21.5447,30800.0
2007-08-03 14:40:00,42.31,42.34,42.13,42.13,36200.0,21.5498,21.5651,21.4581,21.4581,36200.0
2007-08-03 14:45:00,42.13,42.2,42.1,42.14,38400.0,21.4581,21.4938,21.4428,21.4632,38400.0
2007-08-03 14:50:00,42.15,42.23,42.09,42.09,41000.0,21.4683,21.5091,21.4378,21.4378,41000.0
2007-08-03 14:55:00,42.12,42.25,42.06,42.19,26600.0,21.453,21.5192,21.4225,21.4887,26600.0
2007-08-03 15:00:00,42.19,42.22,42.0,42.13,59600.0,21.4887,21.504,21.3919,21.4581,59600.0
2007-08-03 15:05:00,42.15,42.19,42.0,42.07,49400.0,21.4683,21.4887,21.3919,21.4276,49400.0
2007-08-03 15:10:00,42.09,42.15,41.99,42.08,39400.0,21.4378,21.4683,21.3868,21.4327,39400.0
2007-08-03 15:15:00,42.06,42.12,41.98,42.1,63000.0,21.4225,21.453,21.3817,21.4428,63000.0
2007-08-03 15:20:00,42.1,42.1,41.93,42.02,56600.0,21.4428,21.4428,21.3563,21.4021,56600.0
2007-08-03 15:25:00,42.02,42.08,41.86,41.86,69000.0,21.4021,21.4327,21.3206,21.3206,69000.0
2007-08-03 15:30:00,41.86,42.04,41.81,42.01,73200.0,21.3206,21.4123,21.2951,21.397,73200.0
2007-08-03 15:35:00,42.01,42.05,41.66,41.68,89400.0,21.397,21.4174,21.2187,21.2289,89400.0
2007-08-03 15:40:00,41.67,41.79,41.52,41.76,123800.0,21.2238,21.285,21.1474,21.2697,123800.0
2007-08-03 15:45:00,41.74,41.8,41.48,41.52,88200.0,21.2595,21.29,21.1271,21.1474,88200.0
2007-08-03 15:50:00,41.51,41.55,41.4,41.41,82200.0,21.1423,21.1627,21.0863,21.0914,82200.0
2007-08-03 15:55:00,41.42,41.47,41.2,41.2,159000.0,21.0965,21.122,20.9844,20.9844,159000.0
2007-08-06 09:30:00,41.6,41.79,41.56,41.74,40600.0,21.1882,21.285,21.1678,21.2595,40600.0
2007-08-06 09:35:00,41.67,41.76,41.41,41.6,33800.0,21.2238,21.2697,21.0914,21.1882,33800.0
2007-08-06 09:40:00,41.58,41.8,41.53,41.67,60400.0,21.178,21.29,21.1525,21.2238,60400.0
2007-08-06 09:45:00,41.66,41.72,41.52,41.52,34000.0,21.2187,21.2493,21.1474,21.1474,34000.0
2007-08-06 09:50:00,41.52,41.56,41.35,41.46,35600.0,21.1474,21.1678,21.0608,21.1169,35600.0
2007-08-06 09:55:00,41.48,41.79,41.46,41.71,87600.0,21.1271,21.285,21.1169,21.2442,87600.0
2007-08-06 10:00:00,41.76,41.82,41.26,41.44,60800.0,21.2697,21.3002,21.015,21.1067,60800.0
2007-08-06 10:05:00,41.45,41.55,41.26,41.31,58800.0,21.1118,21.1627,21.015,21.0405,58800.0
2007-08-06 10:10:00,41.32,41.4,41.24,41.4,20800.0,21.0456,21.0863,21.0048,21.0863,20800.0
2007-08-06 10:15:00,41.4,41.46,41.27,41.27,37600.0,21.0863,21.1169,21.0201,21.0201,37600.0
2007-08-06 10:20:00,41.25,41.4,41.06,41.1,59200.0,21.0099,21.0863,20.9131,20.9335,59200.0
2007-08-06 10:25:00,41.09,41.15,40.91,40.99,63800.0,20.9284,20.959,20.8367,20.8775,63800.0
2007-08-06 10:30:00,40.95,40.99,40.8,40.85,109800.0,20.8571,20.8775,20.7807,20.8062,109800.0
2007-08-06 10:35:00,40.87,40.99,40.83,40.84,106400.0,20.8164,20.8775,20.796,20.8011,106400.0
2007-08-06 10:40:00,40.83,40.85,40.6,40.69,49800.0,20.796,20.8062,20.6788,20.7247,49800.0
2007-08-06 10:45:00,40.67,40.76,40.63,40.64,27200.0,20.7145,20.7603,20.6941,20.6992,27200.0
2007-08-06 10:50:00,40.64,40.68,40.35,40.5,69200.0,20.6992,20.7196,20.5515,20.6279,69200.0
2007-08-06 10:55:00,40.5,40.69,40.48,40.69,42600.0,20.6279,20.7247,20.6177,20.7247,42600.0
2007-08-06 11:00:00,40.66,40.74,40.57,40.65,38000.0,20.7094,20.7502,20.6636,20.7043,38000.0
2007-08-06 11:05:00,40.63,40.63,40.46,40.51,44800.0,20.6941,20.6941,20.6075,20.633,44800.0
2007-08-06 11:10:00,40.55,40.56,40.44,40.45,57800.0,20.6534,20.6585,20.5974,20.6024,57800.0
2007-08-06 11:15:00,40.45,40.65,40.44,40.63,109000.0,20.6024,20.7043,20.5974,20.6941,109000.0
2007-08-06 11:20:00,40.63,40.82,40.55,40.81,52600.0,20.6941,20.7909,20.6534,20.7858,52600.0
2007-08-06 11:25:00,40.81,40.88,40.77,40.87,16600.0,20.7858,20.8215,20.7654,20.8164,16600.0
2007-08-06 11:30:00,40.85,40.96,40.77,40.81,82200.0,20.8062,20.8622,20.7654,20.7858,82200.0
2007-08-06 11:35:00,40.82,41.05,40.76,41.04,56600.0,20.7909,20.908,20.7603,20.903,56600.0
2007-08-06 11:40:00,41.02,41.13,40.98,41.06,42200.0,20.8928,20.9488,20.8724,20.9131,42200.0
2007-08-06 11:45:00,41.08,41.42,41.07,41.42,44600.0,20.9233,21.0965,20.9182,21.0965,44600.0
2007-08-06 11:50:00,41.35,41.62,41.35,41.49,54200.0,21.0608,21.1984,21.0608,21.1322,54200.0
2007-08-06 11:55:00,41.49,41.58,41.43,41.57,62200.0,21.1322,21.178,21.1016,21.1729,62200.0
2007-08-06 12:00:00,41.57,41.62,41.49,41.58,64200.0,21.1729,21.1984,21.1322,21.178,64200.0
2007-08-06 12:05:00,41.58,41.7,41.56,41.68,69600.0,21.178,21.2391,21.1678,21.2289,69600.0
2007-08-06 12:10:00,41.67,41.68,41.58,41.58,33600.0,21.2238,21.2289,21.178,21.178,33600.0
2007-08-06 12:15:00,41.6,41.62,41.57,41.57,26400.0,21.1882,21.1984,21.1729,21.1729,26400.0
2007-08-06 12:20:00,41.56,41.63,41.56,41.56,24000.0,21.1678,21.2035,21.1678,21.1678,24000.0
2007-08-06 12:25:00,41.59,41.71,41.56,41.6,55000.0,21.1831,21.2442,21.1678,21.1882,55000.0
2007-08-06 12:30:00,41.6,41.68,41.6,41.67,10800.0,21.1882,21.2289,21.1882,21.2238,10800.0
2007-08-06 12:35:00,41.69,41.96,41.65,41.93,58000.0,21.234,21.3715,21.2136,21.3563,58000.0
2007-08-06 12:40:00,41.94,41.97,41.87,41.93,47800.0,21.3614,21.3766,21.3257,21.3563,47800.0
2007-08-06 12:45:00,41.93,41.98,41.9,41.92,34000.0,21.3563,21.3817,21.341,21.3512,34000.0
2007-08-06 12:50:00,41.91,41.98,41.87,41.93,29400.0,21.3461,21.3817,21.3257,21.3563,29400.0
2007-08-06 12:55:00,41.93,41.93,41.88,41.91,14400.0,21.3563,21.3563,21.3308,21.3461,14400.0
2007-08-06 13:00:00,41.9,41.92,41.88,41.92,10600.0,21.341,21.3512,21.3308,21.3512,10600.0
2007-08-06 13:05:00,41.9,41.98,41.77,41.79,54800.0,21.341,21.3817,21.2748,21.285,54800.0
2007-08-06 13:10:00,41.79,41.8,41.69,41.74,37400.0,21.285,21.29,21.234,21.2595,37400.0
2007-08-06 13:15:00,41.72,41.76,41.67,41.72,30200.0,21.2493,21.2697,21.2238,21.2493,30200.0
2007-08-06 13:20:00,41.72,41.73,41.63,41.73,29000.0,21.2493,21.2544,21.2035,21.2544,29000.0
2007-08-06 13:25:00,41.74,41.88,41.7,41.83,41800.0,21.2595,21.3308,21.2391,21.3053,41800.0
2007-08-06 13:30:00,41.8,41.87,41.76,41.81,48400.0,21.29,21.3257,21.2697,21.2951,48400.0
2007-08-06 13:35:00,41.81,41.83,41.73,41.76,12200.0,21.2951,21.3053,21.2544,21.2697,12200.0
2007-08-06 13:40:00,41.77,41.79,41.65,41.66,14200.0,21.2748,21.285,21.2136,21.2187,14200.0
2007-08-06 13:45:00,41.66,41.66,41.59,41.6,16400.0,21.2187,21.2187,21.1831,21.1882,16400.0
2007-08-06 13:50:00,41.65,41.73,41.62,41.73,18200.0,21.2136,21.2544,21.1984,21.2544,18200.0
2007-08-06 13:55:00,41.74,41.75,41.54,41.56,62400.0,21.2595,21.2646,21.1576,21.1678,62400.0
2007-08-06 14:00:00,41.55,41.66,41.54,41.54,36800.0,21.1627,21.2187,21.1576,21.1576,36800.0
2007-08-06 14:05:00,41.54,41.68,41.52,41.66,49600.0,21.1576,21.2289,21.1474,21.2187,49600.0
2007-08-06 14:10:00,41.67,41.7,41.6,41.69,51600.0,21.2238,21.2391,21.1882,21.234,51600.0
2007-08-06 14:15:00,41.69,41.8,41.66,41.77,41600.0,21.234,21.29,21.2187,21.2748,41600.0
2007-08-06 14:20:00,41.77,41.87,41.74,41.74,59200.0,21.2748,21.3257,21.2595,21.2595,59200.0
2007-08-06 14:25:00,41.76,41.82,41.65,41.68,58000.0,21.2697,21.3002,21.2136,21.2289,58000.0
2007-08-06 14:30:00,41.7,41.9,41.69,41.82,65400.0,21.2391,21.341,21.234,21.3002,65400.0
2007-08-06 14:35:00,41.83,41.93,41.82,41.92,37600.0,21.3053,21.3563,21.3002,21.3512,37600.0
2007-08-06 14:40:00,41.92,42.31,41.92,42.23,68400.0,21.3512,21.5498,21.3512,21.5091,68400.0
2007-08-06 14:45:00,42.26,42.3,42.21,42.23,35800.0,21.5243,21.5447,21.4989,21.5091,35800.0
2007-08-06 14:50:00,42.24,42.31,42.16,42.16,42600.0,21.5142,21.5498,21.4734,21.4734,42600.0
2007-08-06 14:55:00,42.2,42.25,42.1,42.24,50200.0,21.4938,21.5192,21.4428,21.5142,50200.0
2007-08-06 15:00:00,42.24,42.38,42.21,42.34,73400.0,21.5142,21.5855,21.4989,21.5651,73400.0
2007-08-06 15:05:00,42.35,42.65,42.34,42.63,92400.0,21.5702,21.723,21.5651,21.7128,92400.0
2007-08-06 15:10:00,42.63,42.89,42.62,42.77,116600.0,21.7128,21.8452,21.7077,21.7841,116600.0
2007-08-06 15:15:00,42.78,42.85,42.72,42.73,75600.0,21.7892,21.8248,21.7586,21.7637,75600.0
2007-08-06 15:20:00,42.73,42.74,42.6,42.71,61200.0,21.7637,21.7688,21.6975,21.7535,61200.0
2007-08-06 15:25:00,42.71,42.8,42.62,42.79,73600.0,21.7535,21.7994,21.7077,21.7943,73600.0
2007-08-06 15:30:00,42.8,42.83,42.68,42.72,70400.0,21.7994,21.8147,21.7383,21.7586,70400.0
2007-08-06 15:35:00,42.73,42.93,42.73,42.92,79800.0,21.7637,21.8656,21.7637,21.8605,79800.0
2007-08-06 15:40:00,42.92,43.24,42.91,43.15,151200.0,21.8605,22.0235,21.8554,21.9776,151200.0
2007-08-06 15:45:00,43.16,43.41,43.15,43.3,132000.0,21.9827,22.1101,21.9776,22.054,132000.0
2007-08-06 15:50:00,43.3,43.36,43.26,43.27,201200.0,22.054,22.0846,22.0337,22.0388,201200.0
2007-08-06 15:55:00,43.27,43.43,43.26,43.31,259800.0,22.0388,22.1203,22.0337,22.0591,259800.0
2007-08-07 09:30:00,42.87,43.0,42.68,42.69,40200.0,21.835,21.9012,21.7383,21.7434,40200.0
2007-08-07 09:35:00,42.73,42.77,42.62,42.69,49200.0,21.7637,21.7841,21.7077,21.7434,49200.0
2007-08-07 09:40:00,42.68,42.74,42.61,42.63,40800.0,21.7383,21.7688,21.7026,21.7128,40800.0
2007-08-07 09:45:00,42.64,42.74,42.52,42.6,49800.0,21.7179,21.7688,21.6568,21.6975,49800.0
2007-08-07 09:50:00,42.63,42.7,42.59,42.66,14800.0,21.7128,21.7484,21.6924,21.7281,14800.0
2007-08-07 09:55:00,42.69,42.74,42.65,42.68,27800.0,21.7434,21.7688,21.723,21.7383,27800.0
2007-08-07 10:00:00,42.67,42.85,42.63,42.83,41200.0,21.7332,21.8248,21.7128,21.8147,41200.0
2007-08-07 10:05:00,42.84,42.96,42.81,42.85,35600.0,21.8198,21.8809,21.8045,21.8248,35600.0
2007-08-07 10:10:00,42.85,42.9,42.79,42.82,25400.0,21.8248,21.8503,21.7943,21.8096,25400.0
2007-08-07 10:15:00,42.85,42.96,42.85,42.92,32800.0,21.8248,21.8809,21.8248,21.8605,32800.0
2007-08-07 10:20:00,42.93,42.96,42.77,42.77,30000.0,21.8656,21.8809,21.7841,21.7841,30000.0
2007-08-07 10:25:00,42.77,42.89,42.77,42.84,28600.0,21.7841,21.8452,21.7841,21.8198,28600.0
2007-08-07 10:30:00,42.84,42.88,42.77,42.86,63400.0,21.8198,21.8401,21.7841,21.8299,63400.0
2007-08-07 10:35:00,42.88,43.13,42.87,43.04,37400.0,21.8401,21.9675,21.835,21.9216,37400.0
2007-08-07 10:40:00,43.04,43.2,43.04,43.13,40400.0,21.9216,22.0031,21.9216,21.9675,40400.0
2007-08-07 10:45:00,43.12,43.24,43.11,43.23,43000.0,21.9624,22.0235,21.9573,22.0184,43000.0
2007-08-07 10:50:00,43.23,43.35,43.23,43.3,35200.0,22.0184,22.0795,22.0184,22.054,35200.0
2007-08-07 10:55:00,43.33,43.47,43.31,43.41,38200.0,22.0693,22.1406,22.0591,22.1101,38200.0
2007-08-07 11:00:00,43.43,43.44,43.31,43.33,58800.0,22.1203,22.1253,22.0591,22.0693,58800.0
2007-08-07 11:05:00,43.31,43.35,43.13,43.13,53200.0,22.0591,22.0795,21.9675,21.9675,53200.0
2007-08-07 11:10:00,43.14,43.18,43.04,43.09,50800.0,21.9726,21.9929,21.9216,21.9471,50800.0
2007-08-07 11:15:00,43.08,43.27,43.08,43.25,17200.0,21.942,22.0388,21.942,22.0286,17200.0
2007-08-07 11:20:00,43.27,43.4,43.27,43.34,31400.0,22.0388,22.105,22.0388,22.0744,31400.0
2007-08-07 11:25:00,43.34,43.34,43.19,43.24,26000.0,22.0744,22.0744,21.998,22.0235,26000.0
2007-08-07 11:30:00,43.24,43.37,43.24,43.37,84600.0,22.0235,22.0897,22.0235,22.0897,84600.0
2007-08-07 11:35:00,43.36,43.4,43.26,43.27,27600.0,22.0846,22.105,22.0337,22.0388,27600.0
2007-08-07 11:40:00,43.27,43.37,43.27,43.31,19400.0,22.0388,22.0897,22.0388,22.0591,19400.0
2007-08-07 11:45:00,43.31,43.35,43.31,43.33,31600.0,22.0591,22.0795,22.0591,22.0693,31600.0
2007-08-07 11:50:00,43.31,43.31,43.23,43.27,21800.0,22.0591,22.0591,22.0184,22.0388,21800.0
2007-08-07 11:55:00,43.26,43.29,43.15,43.23,25600.0,22.0337,22.0489,21.9776,22.0184,25600.0
2007-08-07 12:00:00,43.23,43.23,43.13,43.22,24000.0,22.0184,22.0184,21.9675,22.0133,24000.0
2007-08-07 12:05:00,43.22,43.24,43.18,43.23,56800.0,22.0133,22.0235,21.9929,22.0184,56800.0
2007-08-07 12:10:00,43.24,43.31,43.21,43.31,29000.0,22.0235,22.0591,22.0082,22.0591,29000.0
2007-08-07 12:15:00,43.3,43.3,43.24,43.29,28600.0,22.054,22.054,22.0235,22.0489,28600.0
2007-08-07 12:20:00,43.27,43.29,43.22,43.24,27000.0,22.0388,22.0489,22.0133,22.0235,27000.0
2007-08-07 12:25:00,43.24,43.29,43.17,43.27,40600.0,22.0235,22.0489,21.9878,22.0388,40600.0
2007-08-07 12:30:00,43.29,43.29,43.24,43.24,22200.0,22.0489,22.0489,22.0235,22.0235,22200.0
2007-08-07 12:35:00,43.23,43.27,43.18,43.2,35000.0,22.0184,22.0388,21.9929,22.0031,35000.0
2007-08-07 12:40:00,43.2,43.24,43.14,43.14,28200.0,22.0031,22.0235,21.9726,21.9726,28200.0
2007-08-07 12:45:00,43.14,43.21,43.13,43.17,30400.0,21.9726,22.0082,21.9675,21.9878,30400.0
2007-08-07 12:50:00,43.2,43.24,43.18,43.24,18600.0,22.0031,22.0235,21.9929,22.0235,18600.0
2007-08-07 12:55:00,43.24,43.29,43.2,43.2,40200.0,22.0235,22.0489,22.0031,22.0031,40200.0
2007-08-07 13:00:00,43.2,43.27,43.2,43.26,25200.0,22.0031,22.0388,22.0031,22.0337,25200.0
2007-08-07 13:05:00,43.24,43.35,43.24,43.27,24200.0,22.0235,22.0795,22.0235,22.0388,24200.0
2007-08-07 13:10:00,43.3,43.31,43.19,43.27,18600.0,22.054,22.0591,21.998,22.0388,18600.0
2007-08-07 13:15:00,43.29,43.39,43.27,43.3,20800.0,22.0489,22.0999,22.0388,22.054,20800.0
2007-08-07 13:20:00,43.3,43.32,43.19,43.27,13400.0,22.054,22.0642,21.998,22.0388,13400.0
2007-08-07 13:25:00,43.28,43.29,43.23,43.27,8800.0,22.0439,22.0489,22.0184,22.0388,8800.0
2007-08-07 13:30:00,43.26,43.31,43.26,43.29,14000.0,22.0337,22.0591,22.0337,22.0489,14000.0
2007-08-07 13:35:00,43.29,43.4,43.29,43.35,18800.0,22.0489,22.105,22.0489,22.0795,18800.0
2007-08-07 13:40:00,43.38,43.46,43.37,43.45,15800.0,22.0948,22.1355,22.0897,22.1304,15800.0
2007-08-07 13:45:00,43.46,43.69,43.46,43.69,25000.0,22.1355,22.2527,22.1355,22.2527,25000.0
2007-08-07 13:50:00,43.69,43.75,43.62,43.62,36600.0,22.2527,22.2832,22.217,22.217,36600.0
2007-08-07 13:55:00,43.62,43.79,43.62,43.77,45200.0,22.217,22.3036,22.217,22.2934,45200.0
2007-08-07 14:00:00,43.74,43.78,43.67,43.69,40400.0,22.2781,22.2985,22.2425,22.2527,40400.0
2007-08-07 14:05:00,43.69,43.86,43.69,43.86,25000.0,22.2527,22.3393,22.2527,22.3393,25000.0
2007-08-07 14:10:00,43.87,43.96,43.52,43.64,90200.0,22.3444,22.3902,22.1661,22.2272,90200.0
2007-08-07 14:15:00,43.62,43.69,43.34,43.43,85800.0,22.217,22.2527,22.0744,22.1203,85800.0
2007-08-07 14:20:00,43.47,43.65,43.34,43.43,78400.0,22.1406,22.2323,22.0744,22.1203,78400.0
2007-08-07 14:25:00,43.44,43.58,43.26,43.27,52000.0,22.1253,22.1967,22.0337,22.0388,52000.0
2007-08-07 14:30:00,43.27,43.3,43.06,43.14,65000.0,22.0388,22.054,21.9318,21.9726,65000.0
2007-08-07 14:35:00,43.18,43.34,43.15,43.27,61800.0,21.9929,22.0744,21.9776,22.0388,61800.0
2007-08-07 14:40:00,43.26,43.43,43.22,43.35,34400.0,22.0337,22.1203,22.0133,22.0795,34400.0
2007-08-07 14:45:00,43.38,43.67,43.37,43.62,47000.0,22.0948,22.2425,22.0897,22.217,47000.0
2007-08-07 14:50:00,43.71,43.9,43.68,43.77,54600.0,22.2629,22.3596,22.2476,22.2934,54600.0
2007-08-07 14:55:00,43.78,44.18,43.75,44.18,63800.0,22.2985,22.5023,22.2832,22.5023,63800.0
2007-08-07 15:00:00,44.13,44.63,44.13,44.6,163800.0,22.4768,22.7315,22.4768,22.7162,163800.0
2007-08-07 15:05:00,44.6,44.67,44.5,44.54,133400.0,22.7162,22.7518,22.6652,22.6856,133400.0
2007-08-07 15:10:00,44.54,44.54,44.33,44.34,103800.0,22.6856,22.6856,22.5787,22.5837,103800.0
2007-08-07 15:15:00,44.35,44.58,44.35,44.56,65600.0,22.5888,22.706,22.5888,22.6958,65600.0
2007-08-07 15:20:00,44.56,44.6,44.44,44.47,88400.0,22.6958,22.7162,22.6347,22.65,88400.0
2007-08-07 15:25:00,44.47,44.52,44.4,44.51,94800.0,22.65,22.6754,22.6143,22.6703,94800.0
2007-08-07 15:30:00,44.52,44.69,44.49,44.67,114000.0,22.6754,22.762,22.6601,22.7518,114000.0
2007-08-07 15:35:00,44.68,44.98,44.68,44.98,67400.0,22.7569,22.9097,22.7569,22.9097,67400.0
2007-08-07 15:40:00,44.97,44.99,44.85,44.89,140400.0,22.9046,22.9148,22.8435,22.8639,140400.0
2007-08-07 15:45:00,44.89,44.89,44.6,44.6,83400.0,22.8639,22.8639,22.7162,22.7162,83400.0
2007-08-07 15:50:00,44.61,44.71,44.56,44.67,129200.0,22.7213,22.7722,22.6958,22.7518,129200.0
2007-08-07 15:55:00,44.65,44.85,44.5,44.69,259600.0,22.7416,22.8435,22.6652,22.762,259600.0
2007-08-08 09:30:00,43.93,45.0,43.93,44.99,47200.0,22.3749,22.9199,22.3749,22.9148,47200.0
2007-08-08 09:35:00,44.97,45.0,44.71,44.76,76000.0,22.9046,22.9199,22.7722,22.7977,76000.0
2007-08-08 09:40:00,44.8,45.0,44.73,44.92,74800.0,22.818,22.9199,22.7824,22.8792,74800.0
2007-08-08 09:45:00,44.95,45.2,44.88,45.14,59600.0,22.8944,23.0218,22.8588,22.9912,59600.0
2007-08-08 09:50:00,45.2,45.39,45.16,45.37,34800.0,23.0218,23.1185,23.0014,23.1084,34800.0
2007-08-08 09:55:00,45.42,45.49,45.31,45.32,70000.0,23.1338,23.1695,23.0778,23.0829,70000.0
2007-08-08 10:00:00,45.31,45.38,45.17,45.21,82800.0,23.0778,23.1135,23.0065,23.0269,82800.0
2007-08-08 10:05:00,45.2,45.33,45.14,45.22,60600.0,23.0218,23.088,22.9912,23.032,60600.0
2007-08-08 10:10:00,45.22,45.35,45.19,45.3,80600.0,23.032,23.0982,23.0167,23.0727,80600.0
2007-08-08 10:15:00,45.29,45.3,45.05,45.13,112800.0,23.0676,23.0727,22.9454,22.9861,112800.0
2007-08-08 10:20:00,45.11,45.11,44.85,44.88,96200.0,22.9759,22.9759,22.8435,22.8588,96200.0
2007-08-08 10:25:00,44.88,44.88,44.62,44.63,83800.0,22.8588,22.8588,22.7264,22.7315,83800.0
2007-08-08 10:30:00,44.64,44.64,44.44,44.5,80200.0,22.7365,22.7365,22.6347,22.6652,80200.0
2007-08-08 10:35:00,44.5,44.63,44.47,44.62,62800.0,22.6652,22.7315,22.65,22.7264,62800.0
2007-08-08 10:40:00,44.6,44.67,44.56,44.66,39200.0,22.7162,22.7518,22.6958,22.7467,39200.0
2007-08-08 10:45:00,44.66,44.88,44.66,44.82,30800.0,22.7467,22.8588,22.7467,22.8282,30800.0
2007-08-08 10:50:00,44.82,44.84,44.71,44.74,49400.0,22.8282,22.8384,22.7722,22.7875,49400.0
2007-08-08 10:55:00,44.74,44.77,44.65,44.76,38400.0,22.7875,22.8028,22.7416,22.7977,38400.0
2007-08-08 11:00:00,44.77,44.85,44.68,44.68,31600.0,22.8028,22.8435,22.7569,22.7569,31600.0
2007-08-08 11:05:00,44.69,44.69,44.59,44.62,36800.0,22.762,22.762,22.7111,22.7264,36800.0
2007-08-08 11:10:00,44.6,44.67,44.58,44.6,22400.0,22.7162,22.7518,22.706,22.7162,22400.0
2007-08-08 11:15:00,44.62,44.63,44.51,44.52,40800.0,22.7264,22.7315,22.6703,22.6754,40800.0
2007-08-08 11:20:00,44.52,44.58,44.48,44.54,27600.0,22.6754,22.706,22.6551,22.6856,27600.0
2007-08-08 11:25:00,44.53,44.57,44.48,44.49,43600.0,22.6805,22.7009,22.6551,22.6601,43600.0
2007-08-08 11:30:00,44.49,44.49,44.34,44.41,26200.0,22.6601,22.6601,22.5837,22.6194,26200.0
2007-08-08 11:35:00,44.4,44.53,44.4,44.51,48200.0,22.6143,22.6805,22.6143,22.6703,48200.0
2007-08-08 11:40:00,44.52,44.63,44.5,44.6,36600.0,22.6754,22.7315,22.6652,22.7162,36600.0
2007-08-08 11:45:00,44.6,44.7,44.59,44.63,30200.0,22.7162,22.7671,22.7111,22.7315,30200.0
2007-08-08 11:50:00,44.66,44.68,44.59,44.62,38000.0,22.7467,22.7569,22.7111,22.7264,38000.0
2007-08-08 11:55:00,44.63,44.67,44.6,44.6,26800.0,22.7315,22.7518,22.7162,22.7162,26800.0
2007-08-08 12:00:00,44.6,44.6,44.47,44.47,37000.0,22.7162,22.7162,22.65,22.65,37000.0
2007-08-08 12:05:00,44.47,44.5,44.44,44.45,13000.0,22.65,22.6652,22.6347,22.6398,13000.0
2007-08-08 12:10:00,44.44,44.44,44.29,44.32,33000.0,22.6347,22.6347,22.5583,22.5736,33000.0
2007-08-08 12:15:00,44.31,44.33,44.22,44.32,31200.0,22.5685,22.5787,22.5226,22.5736,31200.0
2007-08-08 12:20:00,44.3,44.43,44.27,44.29,44000.0,22.5634,22.6296,22.5481,22.5583,44000.0
2007-08-08 12:25:00,44.29,44.31,44.27,44.3,22200.0,22.5583,22.5685,22.5481,22.5634,22200.0
2007-08-08 12:30:00,44.3,44.38,44.24,44.24,52600.0,22.5634,22.6041,22.5328,22.5328,52600.0
2007-08-08 12:35:00,44.24,44.33,44.23,44.32,18800.0,22.5328,22.5787,22.5277,22.5736,18800.0
2007-08-08 12:40:00,44.32,44.32,44.23,44.26,18600.0,22.5736,22.5736,22.5277,22.543,18600.0
2007-08-08 12:45:00,44.26,44.29,44.24,44.27,44600.0,22.543,22.5583,22.5328,22.5481,44600.0
2007-08-08 12:50:00,44.29,44.32,44.2,44.2,38200.0,22.5583,22.5736,22.5124,22.5124,38200.0
2007-08-08 12:55:00,44.22,44.36,44.21,44.32,20600.0,22.5226,22.5939,22.5175,22.5736,20600.0
2007-08-08 13:00:00,44.32,44.32,44.24,44.26,14800.0,22.5736,22.5736,22.5328,22.543,14800.0
2007-08-08 13:05:00,44.26,44.3,44.25,44.27,31000.0,22.543,22.5634,22.5379,22.5481,31000.0
2007-08-08 13:10:00,44.25,44.38,44.2,44.35,27800.0,22.5379,22.6041,22.5124,22.5888,27800.0
2007-08-08 13:15:00,44.34,44.37,44.31,44.32,21600.0,22.5837,22.599,22.5685,22.5736,21600.0
2007-08-08 13:20:00,44.35,44.35,44.27,44.27,18800.0,22.5888,22.5888,22.5481,22.5481,18800.0
2007-08-08 13:25:00,44.27,44.46,44.27,44.38,48400.0,22.5481,22.6449,22.5481,22.6041,48400.0
2007-08-08 13:30:00,44.4,44.54,44.38,44.51,66600.0,22.6143,22.6856,22.6041,22.6703,66600.0
2007-08-08 13:35:00,44.51,44.57,44.46,44.5,37800.0,22.6703,22.7009,22.6449,22.6652,37800.0
2007-08-08 13:40:00,44.5,44.51,44.47,44.47,39000.0,22.6652,22.6703,22.65,22.65,39000.0
2007-08-08 13:45:00,44.46,44.53,44.43,44.46,40200.0,22.6449,22.6805,22.6296,22.6449,40200.0
2007-08-08 13:50:00,44.46,44.46,44.31,44.33,24800.0,22.6449,22.6449,22.5685,22.5787,24800.0
2007-08-08 13:55:00,44.33,44.33,44.24,44.29,28600.0,22.5787,22.5787,22.5328,22.5583,28600.0
2007-08-08 14:00:00,44.29,44.35,44.28,44.35,32400.0,22.5583,22.5888,22.5532,22.5888,32400.0
2007-08-08 14:05:00,44.36,44.36,44.28,44.29,35600.0,22.5939,22.5939,22.5532,22.5583,35600.0
2007-08-08 14:10:00,44.31,44.41,44.25,44.4,38600.0,22.5685,22.6194,22.5379,22.6143,38600.0
2007-08-08 14:15:00,44.41,44.45,44.41,44.42,30400.0,22.6194,22.6398,22.6194,22.6245,30400.0
2007-08-08 14:20:00,44.42,44.5,44.41,44.5,41200.0,22.6245,22.6652,22.6194,22.6652,41200.0
2007-08-08 14:25:00,44.5,44.52,44.45,44.48,81600.0,22.6652,22.6754,22.6398,22.6551,81600.0
2007-08-08 14:30:00,44.49,44.49,44.38,44.38,38000.0,22.6601,22.6601,22.6041,22.6041,38000.0
2007-08-08 14:35:00,44.38,44.43,44.27,44.27,54000.0,22.6041,22.6296,22.5481,22.5481,54000.0
2007-08-08 14:40:00,44.26,44.32,44.2,44.22,63600.0,22.543,22.5736,22.5124,22.5226,63600.0
2007-08-08 14:45:00,44.24,44.25,44.17,44.2,50600.0,22.5328,22.5379,22.4972,22.5124,50600.0
2007-08-08 14:50:00,44.18,44.2,44.05,44.07,58000.0,22.5023,22.5124,22.436,22.4462,58000.0
2007-08-08 14:55:00,44.05,44.07,43.88,43.92,61800.0,22.436,22.4462,22.3495,22.3698,61800.0
2007-08-08 15:00:00,43.92,44.04,43.88,43.94,75000.0,22.3698,22.4309,22.3495,22.38,75000.0
2007-08-08 15:05:00,43.95,44.03,43.76,43.76,96600.0,22.3851,22.4259,22.2883,22.2883,96600.0
2007-08-08 15:10:00,43.77,43.85,43.69,43.77,105000.0,22.2934,22.3342,22.2527,22.2934,105000.0
2007-08-08 15:15:00,43.77,43.87,43.67,43.82,63000.0,22.2934,22.3444,22.2425,22.3189,63000.0
2007-08-08 15:20:00,43.81,43.91,43.52,43.54,84800.0,22.3138,22.3647,22.1661,22.1763,84800.0
2007-08-08 15:25:00,43.54,43.63,43.23,43.36,106200.0,22.1763,22.2221,22.0184,22.0846,106200.0
2007-08-08 15:30:00,43.37,43.42,43.15,43.37,116000.0,22.0897,22.1152,21.9776,22.0897,116000.0
2007-08-08 15:35:00,43.36,43.61,43.24,43.58,89600.0,22.0846,22.2119,22.0235,22.1967,89600.0
2007-08-08 15:40:00,43.58,43.61,43.38,43.45,100200.0,22.1967,22.2119,22.0948,22.1304,100200.0
2007-08-08 15:45:00,43.45,43.6,43.38,43.44,79200.0,22.1304,22.2068,22.0948,22.1253,79200.0
2007-08-08 15:50:00,43.46,44.02,43.42,43.98,132400.0,22.1355,22.4208,22.1152,22.4004,132400.0
2007-08-08 15:55:00,44.0,44.37,43.98,44.37,230400.0,22.4106,22.599,22.4004,22.599,230400.0
2007-08-09 09:35:00,44.12,44.83,43.02,43.35,98400.0,22.4717,22.8333,21.9114,22.0795,98400.0
2007-08-09 09:40:00,43.35,43.43,43.01,43.16,81000.0,22.0795,22.1203,21.9063,21.9827,81000.0
2007-08-09 09:45:00,43.09,43.16,42.88,43.14,81400.0,21.9471,21.9827,21.8401,21.9726,81400.0
2007-08-09 09:50:00,43.13,43.35,43.09,43.26,43200.0,21.9675,22.0795,21.9471,22.0337,43200.0
2007-08-09 09:55:00,43.25,43.47,43.22,43.38,61800.0,22.0286,22.1406,22.0133,22.0948,61800.0
2007-08-09 10:00:00,43.35,43.5,43.26,43.29,59600.0,22.0795,22.1559,22.0337,22.0489,59600.0
2007-08-09 10:05:00,43.27,43.48,43.24,43.28,54800.0,22.0388,22.1457,22.0235,22.0439,54800.0
2007-08-09 10:10:00,43.25,43.45,43.23,43.43,19000.0,22.0286,22.1304,22.0184,22.1203,19000.0
2007-08-09 10:15:00,43.44,43.59,43.33,43.37,40400.0,22.1253,22.2017,22.0693,22.0897,40400.0
2007-08-09 10:20:00,43.35,43.42,43.25,43.28,47400.0,22.0795,22.1152,22.0286,22.0439,47400.0
2007-08-09 10:25:00,43.29,43.55,43.29,43.47,48800.0,22.0489,22.1814,22.0489,22.1406,48800.0
2007-08-09 10:30:00,43.47,44.0,43.47,43.94,85200.0,22.1406,22.4106,22.1406,22.38,85200.0
2007-08-09 10:35:00,43.96,44.03,43.77,43.86,95800.0,22.3902,22.4259,22.2934,22.3393,95800.0
2007-08-09 10:40:00,43.87,44.01,43.81,43.98,37600.0,22.3444,22.4157,22.3138,22.4004,37600.0
2007-08-09 10:45:00,43.97,44.0,43.69,43.82,65200.0,22.3953,22.4106,22.2527,22.3189,65200.0
2007-08-09 10:50:00,43.79,43.87,43.79,43.82,32800.0,22.3036,22.3444,22.3036,22.3189,32800.0
2007-08-09 10:55:00,43.81,43.86,43.68,43.72,22000.0,22.3138,22.3393,22.2476,22.268,22000.0
2007-08-09 11:00:00,43.72,44.02,43.72,43.99,48400.0,22.268,22.4208,22.268,22.4055,48400.0
2007-08-09 11:05:00,43.98,44.04,43.88,43.91,69000.0,22.4004,22.4309,22.3495,22.3647,69000.0
2007-08-09 11:10:00,43.94,44.12,43.87,44.08,49200.0,22.38,22.4717,22.3444,22.4513,49200.0
2007-08-09 11:15:00,44.07,44.1,44.01,44.05,51400.0,22.4462,22.4615,22.4157,22.436,51400.0
2007-08-09 11:20:00,44.05,44.24,44.03,44.13,53800.0,22.436,22.5328,22.4259,22.4768,53800.0
2007-08-09 11:25:00,44.16,44.2,44.08,44.09,35400.0,22.4921,22.5124,22.4513,22.4564,35400.0
2007-08-09 11:30:00,44.07,44.25,44.07,44.22,31200.0,22.4462,22.5379,22.4462,22.5226,31200.0
2007-08-09 11:35:00,44.23,44.24,44.16,44.18,24400.0,22.5277,22.5328,22.4921,22.5023,24400.0
2007-08-09 11:40:00,44.17,44.18,44.09,44.09,33000.0,22.4972,22.5023,22.4564,22.4564,33000.0
2007-08-09 11:45:00,44.09,44.1,43.93,43.93,34200.0,22.4564,22.4615,22.3749,22.3749,34200.0
2007-08-09 11:50:00,43.93,43.95,43.69,43.87,37200.0,22.3749,22.3851,22.2527,22.3444,37200.0
2007-08-09 11:55:00,43.88,43.88,43.77,43.85,29600.0,22.3495,22.3495,22.2934,22.3342,29600.0
2007-08-09 12:00:00,43.85,43.94,43.85,43.93,36000.0,22.3342,22.38,22.3342,22.3749,36000.0
2007-08-09 12:05:00,43.95,43.95,43.77,43.84,33400.0,22.3851,22.3851,22.2934,22.3291,33400.0
2007-08-09 12:10:00,43.82,43.9,43.76,43.87,26400.0,22.3189,22.3596,22.2883,22.3444,26400.0
2007-08-09 12:15:00,43.88,43.97,43.85,43.96,34000.0,22.3495,22.3953,22.3342,22.3902,34000.0
2007-08-09 12:20:00,43.96,44.01,43.96,43.99,22000.0,22.3902,22.4157,22.3902,22.4055,22000.0
2007-08-09 12:25:00,43.99,44.1,43.99,44.06,49000.0,22.4055,22.4615,22.4055,22.4411,49000.0
2007-08-09 12:30:00,44.06,44.06,43.88,43.88,38400.0,22.4411,22.4411,22.3495,22.3495,38400.0
2007-08-09 12:35:00,43.88,43.88,43.69,43.69,31200.0,22.3495,22.3495,22.2527,22.2527,31200.0
2007-08-09 12:40:00,43.68,43.71,43.6,43.67,30600.0,22.2476,22.2629,22.2068,22.2425,30600.0
2007-08-09 12:45:00,43.68,43.73,43.65,43.71,23600.0,22.2476,22.2731,22.2323,22.2629,23600.0
2007-08-09 12:50:00,43.71,43.71,43.49,43.54,49400.0,22.2629,22.2629,22.1508,22.1763,49400.0
2007-08-09 12:55:00,43.53,43.62,43.44,43.49,37400.0,22.1712,22.217,22.1253,22.1508,37400.0
2007-08-09 13:00:00,43.48,43.53,43.33,43.33,34000.0,22.1457,22.1712,22.0693,22.0693,34000.0
2007-08-09 13:05:00,43.34,43.4,43.33,43.37,32800.0,22.0744,22.105,22.0693,22.0897,32800.0
2007-08-09 13:10:00,43.38,43.42,43.26,43.33,29400.0,22.0948,22.1152,22.0337,22.0693,29400.0
2007-08-09 13:15:00,43.31,43.35,43.0,43.08,47600.0,22.0591,22.0795,21.9012,21.942,47600.0
2007-08-09 13:20:00,43.09,43.24,43.07,43.24,31000.0,21.9471,22.0235,21.9369,22.0235,31000.0
2007-08-09 13:25:00,43.23,43.24,43.2,43.24,19600.0,22.0184,22.0235,22.0031,22.0235,19600.0
2007-08-09 13:30:00,43.24,43.45,43.24,43.42,39400.0,22.0235,22.1304,22.0235,22.1152,39400.0
2007-08-09 13:35:00,43.43,43.54,43.42,43.5,39400.0,22.1203,22.1763,22.1152,22.1559,39400.0
2007-08-09 13:40:00,43.5,43.51,43.41,43.43,22800.0,22.1559,22.161,22.1101,22.1203,22800.0
2007-08-09 13:45:00,43.45,43.7,43.45,43.67,50400.0,22.1304,22.2578,22.1304,22.2425,50400.0
2007-08-09 13:50:00,43.65,43.68,43.62,43.67,23600.0,22.2323,22.2476,22.217,22.2425,23600.0
2007-08-09 13:55:00,43.68,43.79,43.68,43.73,36800.0,22.2476,22.3036,22.2476,22.2731,36800.0
2007-08-09 14:00:00,43.72,43.72,43.54,43.54,24600.0,22.268,22.268,22.1763,22.1763,24600.0
2007-08-09 14:05:00,43.54,43.55,43.41,43.47,26800.0,22.1763,22.1814,22.1101,22.1406,26800.0
2007-08-09 14:10:00,43.44,43.51,43.44,43.48,25800.0,22.1253,22.161,22.1253,22.1457,25800.0
2007-08-09 14:15:00,43.49,43.57,43.4,43.57,38200.0,22.1508,22.1916,22.105,22.1916,38200.0
2007-08-09 14:20:00,43.57,43.61,43.52,43.57,36400.0,22.1916,22.2119,22.1661,22.1916,36400.0
2007-08-09 14:25:00,43.55,43.55,43.41,43.41,30000.0,22.1814,22.1814,22.1101,22.1101,30000.0
2007-08-09 14:30:00,43.43,43.45,43.15,43.2,38800.0,22.1203,22.1304,21.9776,22.0031,38800.0
2007-08-09 14:35:00,43.2,43.29,43.12,43.26,36000.0,22.0031,22.0489,21.9624,22.0337,36000.0
2007-08-09 14:40:00,43.25,43.69,43.23,43.62,54000.0,22.0286,22.2527,22.0184,22.217,54000.0
2007-08-09 14:45:00,43.64,43.64,43.54,43.6,41600.0,22.2272,22.2272,22.1763,22.2068,41600.0
2007-08-09 14:50:00,43.58,43.58,43.28,43.34,79200.0,22.1967,22.1967,22.0439,22.0744,79200.0
2007-08-09 14:55:00,43.32,43.66,43.3,43.59,75800.0,22.0642,22.2374,22.054,22.2017,75800.0
2007-08-09 15:00:00,43.59,43.66,43.31,43.33,118400.0,22.2017,22.2374,22.0591,22.0693,118400.0
2007-08-09 15:05:00,43.29,43.66,43.25,43.65,46000.0,22.0489,22.2374,22.0286,22.2323,46000.0
2007-08-09 15:10:00,43.61,43.85,43.6,43.85,45200.0,22.2119,22.3342,22.2068,22.3342,45200.0
2007-08-09 15:15:00,43.86,44.31,43.86,44.25,63400.0,22.3393,22.5685,22.3393,22.5379,63400.0
2007-08-09 15:20:00,44.25,44.25,43.84,43.93,71200.0,22.5379,22.5379,22.3291,22.3749,71200.0
2007-08-09 15:25:00,43.9,43.97,43.79,43.82,64400.0,22.3596,22.3953,22.3036,22.3189,64400.0
2007-08-09 15:30:00,43.84,43.86,43.68,43.69,111400.0,22.3291,22.3393,22.2476,22.2527,111400.0
2007-08-09 15:35:00,43.7,43.72,43.35,43.35,124600.0,22.2578,22.268,22.0795,22.0795,124600.0
2007-08-09 15:40:00,43.37,43.38,43.25,43.35,202200.0,22.0897,22.0948,22.0286,22.0795,202200.0
2007-08-09 15:45:00,43.34,43.36,43.13,43.21,136000.0,22.0744,22.0846,21.9675,22.0082,136000.0
2007-08-09 15:50:00,43.21,43.22,43.02,43.04,184200.0,22.0082,22.0133,21.9114,21.9216,184200.0
2007-08-09 15:55:00,43.04,43.04,42.39,42.7,246200.0,21.9216,21.9216,21.5906,21.7484,246200.0
2007-08-10 09:30:00,42.41,42.47,42.26,42.26,4400.0,21.6007,21.6313,21.5243,21.5243,4400.0
2007-08-10 09:35:00,42.12,42.25,41.65,41.75,80200.0,21.453,21.5192,21.2136,21.2646,80200.0
2007-08-10 09:40:00,41.9,41.93,41.69,41.79,42000.0,21.341,21.3563,21.234,21.285,42000.0
2007-08-10 09:45:00,41.79,41.97,41.69,41.84,78600.0,21.285,21.3766,21.234,21.3104,78600.0
2007-08-10 09:50:00,41.82,42.0,41.71,41.81,50600.0,21.3002,21.3919,21.2442,21.2951,50600.0
2007-08-10 09:55:00,41.88,41.88,41.5,41.54,67600.0,21.3308,21.3308,21.1372,21.1576,67600.0
2007-08-10 10:00:00,41.55,41.57,41.19,41.24,63200.0,21.1627,21.1729,20.9794,21.0048,63200.0
2007-08-10 10:05:00,41.24,41.4,41.16,41.37,99000.0,21.0048,21.0863,20.9641,21.071,99000.0
2007-08-10 10:10:00,41.38,41.63,41.35,41.6,31600.0,21.0761,21.2035,21.0608,21.1882,31600.0
2007-08-10 10:15:00,41.57,41.6,41.42,41.52,33000.0,21.1729,21.1882,21.0965,21.1474,33000.0
2007-08-10 10:20:00,41.54,41.67,41.51,41.56,62400.0,21.1576,21.2238,21.1423,21.1678,62400.0
2007-08-10 10:25:00,41.56,41.6,41.49,41.55,44800.0,21.1678,21.1882,21.1322,21.1627,44800.0
2007-08-10 10:30:00,41.55,41.66,41.55,41.56,48200.0,21.1627,21.2187,21.1627,21.1678,48200.0
2007-08-10 10:35:00,41.56,41.56,41.43,41.44,55800.0,21.1678,21.1678,21.1016,21.1067,55800.0
2007-08-10 10:40:00,41.45,41.57,41.4,41.44,57400.0,21.1118,21.1729,21.0863,21.1067,57400.0
2007-08-10 10:45:00,41.41,41.46,41.11,41.14,48000.0,21.0914,21.1169,20.9386,20.9539,48000.0
2007-08-10 10:50:00,41.16,41.34,41.13,41.31,47400.0,20.9641,21.0558,20.9488,21.0405,47400.0
2007-08-10 10:55:00,41.31,41.45,41.28,41.38,54800.0,21.0405,21.1118,21.0252,21.0761,54800.0
2007-08-10 11:00:00,41.38,41.56,41.37,41.52,46400.0,21.0761,21.1678,21.071,21.1474,46400.0
2007-08-10 11:05:00,41.5,41.7,41.26,41.26,120400.0,21.1372,21.2391,21.015,21.015,120400.0
2007-08-10 11:10:00,41.29,41.56,41.16,41.56,63800.0,21.0303,21.1678,20.9641,21.1678,63800.0
2007-08-10 11:15:00,41.55,41.7,41.54,41.65,42600.0,21.1627,21.2391,21.1576,21.2136,42600.0
2007-08-10 11:20:00,41.65,41.71,41.56,41.6,39000.0,21.2136,21.2442,21.1678,21.1882,39000.0
2007-08-10 11:25:00,41.6,41.6,41.4,41.4,25600.0,21.1882,21.1882,21.0863,21.0863,25600.0
2007-08-10 11:30:00,41.34,41.37,41.25,41.36,36600.0,21.0558,21.071,21.0099,21.0659,36600.0
2007-08-10 11:35:00,41.37,41.38,41.29,41.34,32800.0,21.071,21.0761,21.0303,21.0558,32800.0
2007-08-10 11:40:00,41.35,41.43,41.34,41.4,69200.0,21.0608,21.1016,21.0558,21.0863,69200.0
2007-08-10 11:45:00,41.38,41.45,41.36,41.41,29200.0,21.0761,21.1118,21.0659,21.0914,29200.0
2007-08-10 11:50:00,41.41,41.44,41.36,41.44,27400.0,21.0914,21.1067,21.0659,21.1067,27400.0
2007-08-10 11:55:00,41.44,41.71,41.44,41.68,79400.0,21.1067,21.2442,21.1067,21.2289,79400.0
2007-08-10 12:00:00,41.7,42.04,41.7,42.04,98000.0,21.2391,21.4123,21.2391,21.4123,98000.0
2007-08-10 12:05:00,42.04,42.34,42.04,42.23,61200.0,21.4123,21.5651,21.4123,21.5091,61200.0
2007-08-10 12:10:00,42.24,42.24,42.02,42.07,25000.0,21.5142,21.5142,21.4021,21.4276,25000.0
2007-08-10 12:15:00,42.02,42.66,42.01,42.66,83800.0,21.4021,21.7281,21.397,21.7281,83800.0
2007-08-10 12:20:00,42.66,43.06,42.64,42.9,97200.0,21.7281,21.9318,21.7179,21.8503,97200.0
2007-08-10 12:25:00,42.89,42.9,42.56,42.56,42000.0,21.8452,21.8503,21.6771,21.6771,42000.0
2007-08-10 12:30:00,42.59,42.65,42.41,42.42,39400.0,21.6924,21.723,21.6007,21.6058,39400.0
2007-08-10 12:35:00,42.37,42.37,42.19,42.31,50200.0,21.5804,21.5804,21.4887,21.5498,50200.0
2007-08-10 12:40:00,42.32,42.49,42.24,42.27,30800.0,21.5549,21.6415,21.5142,21.5294,30800.0
2007-08-10 12:45:00,42.27,42.3,42.04,42.07,33200.0,21.5294,21.5447,21.4123,21.4276,33200.0
2007-08-10 12:50:00,42.07,42.13,41.99,42.04,58200.0,21.4276,21.4581,21.3868,21.4123,58200.0
2007-08-10 12:55:00,42.04,42.04,41.74,41.74,43400.0,21.4123,21.4123,21.2595,21.2595,43400.0
2007-08-10 13:00:00,41.76,41.92,41.76,41.84,26400.0,21.2697,21.3512,21.2697,21.3104,26400.0
2007-08-10 13:05:00,41.85,41.98,41.85,41.96,27600.0,21.3155,21.3817,21.3155,21.3715,27600.0
2007-08-10 13:10:00,41.96,42.0,41.83,41.96,27200.0,21.3715,21.3919,21.3053,21.3715,27200.0
2007-08-10 13:15:00,41.95,42.03,41.89,42.03,23000.0,21.3664,21.4072,21.3359,21.4072,23000.0
2007-08-10 13:20:00,42.02,42.29,42.01,42.24,35000.0,21.4021,21.5396,21.397,21.5142,35000.0
2007-08-10 13:25:00,42.2,42.22,42.1,42.1,20000.0,21.4938,21.504,21.4428,21.4428,20000.0
2007-08-10 13:30:00,42.1,42.1,41.82,41.84,38600.0,21.4428,21.4428,21.3002,21.3104,38600.0
2007-08-10 13:35:00,41.85,42.04,41.77,41.8,46600.0,21.3155,21.4123,21.2748,21.29,46600.0
2007-08-10 13:40:00,41.83,41.83,41.66,41.66,31400.0,21.3053,21.3053,21.2187,21.2187,31400.0
2007-08-10 13:45:00,41.66,41.66,41.32,41.32,77400.0,21.2187,21.2187,21.0456,21.0456,77400.0
2007-08-10 13:50:00,41.32,41.54,41.31,41.49,62000.0,21.0456,21.1576,21.0405,21.1322,62000.0
2007-08-10 13:55:00,41.49,41.65,41.49,41.59,58400.0,21.1322,21.2136,21.1322,21.1831,58400.0
2007-08-10 14:00:00,41.61,41.74,41.56,41.57,58200.0,21.1933,21.2595,21.1678,21.1729,58200.0
2007-08-10 14:05:00,41.57,41.63,41.49,41.53,34200.0,21.1729,21.2035,21.1322,21.1525,34200.0
2007-08-10 14:10:00,41.52,41.53,41.35,41.36,40000.0,21.1474,21.1525,21.0608,21.0659,40000.0
2007-08-10 14:15:00,41.36,41.4,41.29,41.31,31800.0,21.0659,21.0863,21.0303,21.0405,31800.0
2007-08-10 14:20:00,41.3,41.46,41.28,41.41,55400.0,21.0354,21.1169,21.0252,21.0914,55400.0
2007-08-10 14:25:00,41.45,41.53,41.38,41.4,32800.0,21.1118,21.1525,21.0761,21.0863,32800.0
2007-08-10 14:30:00,41.38,41.38,41.26,41.3,51400.0,21.0761,21.0761,21.015,21.0354,51400.0
2007-08-10 14:35:00,41.3,41.35,41.1,41.14,33800.0,21.0354,21.0608,20.9335,20.9539,33800.0
2007-08-10 14:40:00,41.12,41.27,41.1,41.13,25000.0,20.9437,21.0201,20.9335,20.9488,25000.0
2007-08-10 14:45:00,41.13,41.23,41.13,41.21,40200.0,20.9488,20.9997,20.9488,20.9895,40200.0
2007-08-10 14:50:00,41.22,41.26,41.05,41.05,38200.0,20.9946,21.015,20.908,20.908,38200.0
2007-08-10 14:55:00,41.07,41.24,41.0,41.18,34600.0,20.9182,21.0048,20.8826,20.9743,34600.0
2007-08-10 15:00:00,41.19,41.2,41.06,41.11,24600.0,20.9794,20.9844,20.9131,20.9386,24600.0
2007-08-10 15:05:00,41.09,41.27,41.09,41.21,46000.0,20.9284,21.0201,20.9284,20.9895,46000.0
2007-08-10 15:10:00,41.23,41.23,41.09,41.13,68200.0,20.9997,20.9997,20.9284,20.9488,68200.0
2007-08-10 15:15:00,41.13,41.24,40.88,40.88,68600.0,20.9488,21.0048,20.8215,20.8215,68600.0
2007-08-10 15:20:00,40.9,41.04,40.88,40.93,68400.0,20.8316,20.903,20.8215,20.8469,68400.0
2007-08-10 15:25:00,40.94,41.58,40.94,41.51,93000.0,20.852,21.178,20.852,21.1423,93000.0
2007-08-10 15:30:00,41.49,41.5,41.27,41.29,34000.0,21.1322,21.1372,21.0201,21.0303,34000.0
2007-08-10 15:35:00,41.29,41.43,41.21,41.27,58400.0,21.0303,21.1016,20.9895,21.0201,58400.0
2007-08-10 15:40:00,41.29,41.36,41.18,41.35,76000.0,21.0303,21.0659,20.9743,21.0608,76000.0
2007-08-10 15:45:00,41.33,41.48,41.29,41.44,118400.0,21.0507,21.1271,21.0303,21.1067,118400.0
2007-08-10 15:50:00,41.45,41.66,41.42,41.64,102200.0,21.1118,21.2187,21.0965,21.2086,102200.0
2007-08-10 15:55:00,41.65,41.74,41.27,41.37,231200.0,21.2136,21.2595,21.0201,21.071,231200.0
2007-08-13 09:30:00,41.48,41.48,41.48,41.48,400.0,21.1271,21.1271,21.1271,21.1271,400.0
2007-08-13 09:35:00,41.0,42.24,41.0,42.13,109800.0,20.8826,21.5142,20.8826,21.4581,109800.0
2007-08-13 09:40:00,42.09,42.24,42.0,42.18,63200.0,21.4378,21.5142,21.3919,21.4836,63200.0
2007-08-13 09:45:00,42.18,42.34,42.1,42.3,59000.0,21.4836,21.5651,21.4428,21.5447,59000.0
2007-08-13 09:50:00,42.31,42.81,42.31,42.66,90800.0,21.5498,21.8045,21.5498,21.7281,90800.0
2007-08-13 09:55:00,42.64,42.68,42.49,42.6,79400.0,21.7179,21.7383,21.6415,21.6975,79400.0
2007-08-13 10:00:00,42.6,42.6,42.41,42.41,60600.0,21.6975,21.6975,21.6007,21.6007,60600.0
2007-08-13 10:05:00,42.39,42.44,42.35,42.36,25400.0,21.5906,21.616,21.5702,21.5753,25400.0
2007-08-13 10:10:00,42.37,42.52,42.37,42.5,51800.0,21.5804,21.6568,21.5804,21.6466,51800.0
2007-08-13 10:15:00,42.5,42.67,42.43,42.46,72200.0,21.6466,21.7332,21.6109,21.6262,72200.0
2007-08-13 10:20:00,42.44,42.6,42.44,42.46,85200.0,21.616,21.6975,21.616,21.6262,85200.0
2007-08-13 10:25:00,42.48,42.54,42.48,42.51,91800.0,21.6364,21.667,21.6364,21.6517,91800.0
2007-08-13 10:30:00,42.5,42.63,42.45,42.63,114200.0,21.6466,21.7128,21.6211,21.7128,114200.0
2007-08-13 10:35:00,42.62,42.63,42.6,42.61,36000.0,21.7077,21.7128,21.6975,21.7026,36000.0
2007-08-13 10:40:00,42.6,42.6,42.48,42.48,52000.0,21.6975,21.6975,21.6364,21.6364,52000.0
2007-08-13 10:45:00,42.48,42.53,42.46,42.49,52200.0,21.6364,21.6619,21.6262,21.6415,52200.0
2007-08-13 10:50:00,42.47,42.52,42.45,42.5,64600.0,21.6313,21.6568,21.6211,21.6466,64600.0
2007-08-13 10:55:00,42.49,42.58,42.45,42.58,55600.0,21.6415,21.6873,21.6211,21.6873,55600.0
2007-08-13 11:00:00,42.57,42.58,42.45,42.45,29000.0,21.6822,21.6873,21.6211,21.6211,29000.0
2007-08-13 11:05:00,42.45,42.45,42.24,42.24,57600.0,21.6211,21.6211,21.5142,21.5142,57600.0
2007-08-13 11:10:00,42.25,42.49,42.1,42.49,92600.0,21.5192,21.6415,21.4428,21.6415,92600.0
2007-08-13 11:15:00,42.45,42.49,42.4,42.45,17000.0,21.6211,21.6415,21.5956,21.6211,17000.0
2007-08-13 11:20:00,42.46,42.62,42.44,42.62,28200.0,21.6262,21.7077,21.616,21.7077,28200.0
2007-08-13 11:25:00,42.6,42.79,42.57,42.78,28200.0,21.6975,21.7943,21.6822,21.7892,28200.0
2007-08-13 11:30:00,42.76,42.76,42.6,42.7,44800.0,21.779,21.779,21.6975,21.7484,44800.0
2007-08-13 11:35:00,42.71,42.79,42.63,42.67,26800.0,21.7535,21.7943,21.7128,21.7332,26800.0
2007-08-13 11:40:00,42.67,42.68,42.6,42.68,12200.0,21.7332,21.7383,21.6975,21.7383,12200.0
2007-08-13 11:45:00,42.67,42.74,42.6,42.62,22000.0,21.7332,21.7688,21.6975,21.7077,22000.0
2007-08-13 11:50:00,42.62,42.74,42.6,42.68,34600.0,21.7077,21.7688,21.6975,21.7383,34600.0
2007-08-13 11:55:00,42.68,42.71,42.6,42.68,34600.0,21.7383,21.7535,21.6975,21.7383,34600.0
2007-08-13 12:00:00,42.7,42.7,42.6,42.68,41600.0,21.7484,21.7484,21.6975,21.7383,41600.0
2007-08-13 12:05:00,42.67,42.74,42.62,42.74,17800.0,21.7332,21.7688,21.7077,21.7688,17800.0
2007-08-13 12:10:00,42.75,42.84,42.69,42.84,37400.0,21.7739,21.8198,21.7434,21.8198,37400.0
2007-08-13 12:15:00,42.77,42.86,42.76,42.8,21000.0,21.7841,21.8299,21.779,21.7994,21000.0
2007-08-13 12:20:00,42.8,42.8,42.7,42.73,11800.0,21.7994,21.7994,21.7484,21.7637,11800.0
2007-08-13 12:25:00,42.77,42.77,42.69,42.7,8600.0,21.7841,21.7841,21.7434,21.7484,8600.0
2007-08-13 12:30:00,42.68,42.74,42.68,42.7,9200.0,21.7383,21.7688,21.7383,21.7484,9200.0
2007-08-13 12:35:00,42.69,42.8,42.69,42.75,50400.0,21.7434,21.7994,21.7434,21.7739,50400.0
2007-08-13 12:40:00,42.75,42.76,42.72,42.74,11600.0,21.7739,21.779,21.7586,21.7688,11600.0
2007-08-13 12:45:00,42.74,42.77,42.68,42.77,30400.0,21.7688,21.7841,21.7383,21.7841,30400.0
2007-08-13 12:50:00,42.77,42.82,42.75,42.81,22000.0,21.7841,21.8096,21.7739,21.8045,22000.0
2007-08-13 12:55:00,42.83,42.83,42.77,42.81,20400.0,21.8147,21.8147,21.7841,21.8045,20400.0
2007-08-13 13:00:00,42.82,42.9,42.76,42.78,46400.0,21.8096,21.8503,21.779,21.7892,46400.0
2007-08-13 13:05:00,42.8,42.85,42.72,42.79,71600.0,21.7994,21.8248,21.7586,21.7943,71600.0
2007-08-13 13:10:00,42.79,42.82,42.75,42.8,95000.0,21.7943,21.8096,21.7739,21.7994,95000.0
2007-08-13 13:15:00,42.79,42.82,42.72,42.81,90200.0,21.7943,21.8096,21.7586,21.8045,90200.0
2007-08-13 13:20:00,42.82,42.85,42.68,42.74,86000.0,21.8096,21.8248,21.7383,21.7688,86000.0
2007-08-13 13:25:00,42.76,42.83,42.67,42.8,46200.0,21.779,21.8147,21.7332,21.7994,46200.0
2007-08-13 13:30:00,42.81,42.83,42.73,42.8,44800.0,21.8045,21.8147,21.7637,21.7994,44800.0
2007-08-13 13:35:00,42.81,42.91,42.8,42.9,27000.0,21.8045,21.8554,21.7994,21.8503,27000.0
2007-08-13 13:40:00,42.9,42.97,42.84,42.84,26200.0,21.8503,21.886,21.8198,21.8198,26200.0
2007-08-13 13:45:00,42.84,42.85,42.74,42.76,142000.0,21.8198,21.8248,21.7688,21.779,142000.0
2007-08-13 13:50:00,42.76,42.77,42.74,42.76,57200.0,21.779,21.7841,21.7688,21.779,57200.0
2007-08-13 13:55:00,42.76,42.97,42.74,42.93,39000.0,21.779,21.886,21.7688,21.8656,39000.0
2007-08-13 14:00:00,42.95,42.95,42.88,42.93,55000.0,21.8758,21.8758,21.8401,21.8656,55000.0
2007-08-13 14:05:00,42.94,42.95,42.88,42.93,77000.0,21.8707,21.8758,21.8401,21.8656,77000.0
2007-08-13 14:10:00,42.93,42.93,42.9,42.91,39400.0,21.8656,21.8656,21.8503,21.8554,39400.0
2007-08-13 14:15:00,42.91,42.94,42.9,42.9,110400.0,21.8554,21.8707,21.8503,21.8503,110400.0
2007-08-13 14:20:00,42.9,43.05,42.9,42.96,74800.0,21.8503,21.9267,21.8503,21.8809,74800.0
2007-08-13 14:25:00,42.98,43.05,42.97,43.0,35400.0,21.8911,21.9267,21.886,21.9012,35400.0
2007-08-13 14:30:00,42.99,42.99,42.77,42.77,40000.0,21.8962,21.8962,21.7841,21.7841,40000.0
2007-08-13 14:35:00,42.81,42.89,42.77,42.89,25000.0,21.8045,21.8452,21.7841,21.8452,25000.0
2007-08-13 14:40:00,42.9,42.9,42.83,42.86,14000.0,21.8503,21.8503,21.8147,21.8299,14000.0
2007-08-13 14:45:00,42.86,42.91,42.84,42.88,13400.0,21.8299,21.8554,21.8198,21.8401,13400.0
2007-08-13 14:50:00,42.88,43.02,42.88,42.98,22000.0,21.8401,21.9114,21.8401,21.8911,22000.0
2007-08-13 14:55:00,42.97,43.03,42.95,42.95,20000.0,21.886,21.9165,21.8758,21.8758,20000.0
2007-08-13 15:00:00,42.96,43.04,42.95,42.99,74600.0,21.8809,21.9216,21.8758,21.8962,74600.0
2007-08-13 15:05:00,42.99,43.05,42.98,43.01,36400.0,21.8962,21.9267,21.8911,21.9063,36400.0
2007-08-13 15:10:00,42.99,43.06,42.97,42.99,41800.0,21.8962,21.9318,21.886,21.8962,41800.0
2007-08-13 15:15:00,42.99,42.99,42.85,42.98,113400.0,21.8962,21.8962,21.8248,21.8911,113400.0
2007-08-13 15:20:00,42.98,42.98,42.93,42.96,93800.0,21.8911,21.8911,21.8656,21.8809,93800.0
2007-08-13 15:25:00,42.94,43.06,42.94,43.02,92200.0,21.8707,21.9318,21.8707,21.9114,92200.0
2007-08-13 15:30:00,43.05,43.12,42.95,43.01,100600.0,21.9267,21.9624,21.8758,21.9063,100600.0
2007-08-13 15:35:00,43.02,43.12,43.0,43.07,51000.0,21.9114,21.9624,21.9012,21.9369,51000.0
2007-08-13 15:40:00,43.07,43.16,43.01,43.05,71400.0,21.9369,21.9827,21.9063,21.9267,71400.0
2007-08-13 15:45:00,43.05,43.06,42.9,42.94,116200.0,21.9267,21.9318,21.8503,21.8707,116200.0
2007-08-13 15:50:00,42.94,42.99,42.88,42.99,96000.0,21.8707,21.8962,21.8401,21.8962,96000.0
2007-08-13 15:55:00,42.99,43.07,42.95,43.02,110200.0,21.8962,21.9369,21.8758,21.9114,110200.0
2007-08-14 09:30:00,43.33,43.37,42.65,42.67,85800.0,22.0693,22.0897,21.723,21.7332,85800.0
2007-08-14 09:35:00,42.67,43.01,42.63,42.95,34200.0,21.7332,21.9063,21.7128,21.8758,34200.0
2007-08-14 09:40:00,42.94,42.96,42.76,42.77,24000.0,21.8707,21.8809,21.779,21.7841,24000.0
2007-08-14 09:45:00,42.8,42.8,42.48,42.56,36200.0,21.7994,21.7994,21.6364,21.6771,36200.0
2007-08-14 09:50:00,42.55,42.71,42.55,42.6,15200.0,21.672,21.7535,21.672,21.6975,15200.0
2007-08-14 09:55:00,42.6,42.67,42.56,42.66,39800.0,21.6975,21.7332,21.6771,21.7281,39800.0
2007-08-14 10:00:00,42.66,42.67,42.61,42.63,38800.0,21.7281,21.7332,21.7026,21.7128,38800.0
2007-08-14 10:05:00,42.62,42.65,42.51,42.55,33200.0,21.7077,21.723,21.6517,21.672,33200.0
2007-08-14 10:10:00,42.55,42.57,42.32,42.34,34400.0,21.672,21.6822,21.5549,21.5651,34400.0
2007-08-14 10:15:00,42.33,42.4,42.27,42.39,30800.0,21.56,21.5956,21.5294,21.5906,30800.0
2007-08-14 10:20:00,42.38,42.42,42.32,42.34,12000.0,21.5855,21.6058,21.5549,21.5651,12000.0
2007-08-14 10:25:00,42.31,42.31,42.23,42.26,18600.0,21.5498,21.5498,21.5091,21.5243,18600.0
2007-08-14 10:30:00,42.26,42.33,42.23,42.32,30200.0,21.5243,21.56,21.5091,21.5549,30200.0
2007-08-14 10:35:00,42.31,42.4,42.29,42.37,25600.0,21.5498,21.5956,21.5396,21.5804,25600.0
2007-08-14 10:40:00,42.38,42.38,42.33,42.36,14600.0,21.5855,21.5855,21.56,21.5753,14600.0
2007-08-14 10:45:00,42.34,42.36,42.3,42.33,12200.0,21.5651,21.5753,21.5447,21.56,12200.0
2007-08-14 10:50:00,42.31,42.31,42.07,42.07,32600.0,21.5498,21.5498,21.4276,21.4276,32600.0
2007-08-14 10:55:00,42.07,42.15,42.04,42.14,30000.0,21.4276,21.4683,21.4123,21.4632,30000.0
2007-08-14 11:00:00,42.13,42.13,41.89,41.93,22200.0,21.4581,21.4581,21.3359,21.3563,22200.0
2007-08-14 11:05:00,41.95,41.95,41.68,41.73,26600.0,21.3664,21.3664,21.2289,21.2544,26600.0
2007-08-14 11:10:00,41.76,41.79,41.72,41.76,23600.0,21.2697,21.285,21.2493,21.2697,23600.0
2007-08-14 11:15:00,41.76,41.87,41.73,41.87,19200.0,21.2697,21.3257,21.2544,21.3257,19200.0
2007-08-14 11:20:00,41.88,42.01,41.88,41.95,17000.0,21.3308,21.397,21.3308,21.3664,17000.0
2007-08-14 11:25:00,41.95,41.95,41.85,41.89,19000.0,21.3664,21.3664,21.3155,21.3359,19000.0
2007-08-14 11:30:00,41.88,41.99,41.88,41.92,14000.0,21.3308,21.3868,21.3308,21.3512,14000.0
2007-08-14 11:35:00,41.92,41.97,41.79,41.8,14000.0,21.3512,21.3766,21.285,21.29,14000.0
2007-08-14 11:40:00,41.78,41.88,41.77,41.87,11800.0,21.2799,21.3308,21.2748,21.3257,11800.0
2007-08-14 11:45:00,41.87,42.09,41.81,42.05,77200.0,21.3257,21.4378,21.2951,21.4174,77200.0
2007-08-14 11:50:00,42.02,42.3,42.02,42.3,38600.0,21.4021,21.5447,21.4021,21.5447,38600.0
2007-08-14 11:55:00,42.3,42.52,42.26,42.45,61800.0,21.5447,21.6568,21.5243,21.6211,61800.0
2007-08-14 12:00:00,42.43,42.46,42.28,42.34,31800.0,21.6109,21.6262,21.5345,21.5651,31800.0
2007-08-14 12:05:00,42.35,42.4,42.3,42.4,29200.0,21.5702,21.5956,21.5447,21.5956,29200.0
2007-08-14 12:10:00,42.42,42.42,42.38,42.4,17600.0,21.6058,21.6058,21.5855,21.5956,17600.0
2007-08-14 12:15:00,42.41,42.47,42.38,42.47,19600.0,21.6007,21.6313,21.5855,21.6313,19600.0
2007-08-14 12:20:00,42.47,42.48,42.41,42.47,18400.0,21.6313,21.6364,21.6007,21.6313,18400.0
2007-08-14 12:25:00,42.43,42.44,42.27,42.33,17600.0,21.6109,21.616,21.5294,21.56,17600.0
2007-08-14 12:30:00,42.33,42.46,42.31,42.42,18600.0,21.56,21.6262,21.5498,21.6058,18600.0
2007-08-14 12:35:00,42.42,42.48,42.42,42.45,10000.0,21.6058,21.6364,21.6058,21.6211,10000.0
2007-08-14 12:40:00,42.44,42.44,42.31,42.38,19800.0,21.616,21.616,21.5498,21.5855,19800.0
2007-08-14 12:45:00,42.35,42.52,42.35,42.46,25200.0,21.5702,21.6568,21.5702,21.6262,25200.0
2007-08-14 12:50:00,42.46,42.48,42.35,42.35,20600.0,21.6262,21.6364,21.5702,21.5702,20600.0
2007-08-14 12:55:00,42.37,42.47,42.33,42.35,17600.0,21.5804,21.6313,21.56,21.5702,17600.0
2007-08-14 13:00:00,42.35,42.37,42.23,42.35,33000.0,21.5702,21.5804,21.5091,21.5702,33000.0
2007-08-14 13:05:00,42.36,42.36,42.31,42.31,12000.0,21.5753,21.5753,21.5498,21.5498,12000.0
2007-08-14 13:10:00,42.31,42.31,42.15,42.18,17200.0,21.5498,21.5498,21.4683,21.4836,17200.0
2007-08-14 13:15:00,42.18,42.19,42.03,42.05,31000.0,21.4836,21.4887,21.4072,21.4174,31000.0
2007-08-14 13:20:00,42.09,42.1,41.98,42.1,20600.0,21.4378,21.4428,21.3817,21.4428,20600.0
2007-08-14 13:25:00,42.1,42.16,41.97,42.01,17000.0,21.4428,21.4734,21.3766,21.397,17000.0
2007-08-14 13:30:00,41.99,42.12,41.94,42.01,17000.0,21.3868,21.453,21.3614,21.397,17000.0
2007-08-14 13:35:00,42.01,42.15,41.99,42.1,22400.0,21.397,21.4683,21.3868,21.4428,22400.0
2007-08-14 13:40:00,42.1,42.14,41.99,41.99,21000.0,21.4428,21.4632,21.3868,21.3868,21000.0
2007-08-14 13:45:00,41.99,42.02,41.84,41.93,24600.0,21.3868,21.4021,21.3104,21.3563,24600.0
2007-08-14 13:50:00,41.9,41.92,41.83,41.83,23600.0,21.341,21.3512,21.3053,21.3053,23600.0
2007-08-14 13:55:00,41.79,41.82,41.7,41.77,23800.0,21.285,21.3002,21.2391,21.2748,23800.0
2007-08-14 14:00:00,41.77,41.77,41.61,41.76,42200.0,21.2748,21.2748,21.1933,21.2697,42200.0
2007-08-14 14:05:00,41.81,41.81,41.65,41.65,22600.0,21.2951,21.2951,21.2136,21.2136,22600.0
2007-08-14 14:10:00,41.66,41.78,41.66,41.75,17600.0,21.2187,21.2799,21.2187,21.2646,17600.0
2007-08-14 14:15:00,41.75,41.87,41.68,41.8,29200.0,21.2646,21.3257,21.2289,21.29,29200.0
2007-08-14 14:20:00,41.84,42.04,41.82,42.01,29000.0,21.3104,21.4123,21.3002,21.397,29000.0
2007-08-14 14:25:00,41.96,41.98,41.85,41.92,17800.0,21.3715,21.3817,21.3155,21.3512,17800.0
2007-08-14 14:30:00,41.88,41.88,41.59,41.59,33400.0,21.3308,21.3308,21.1831,21.1831,33400.0
2007-08-14 14:35:00,41.6,41.65,41.51,41.65,35800.0,21.1882,21.2136,21.1423,21.2136,35800.0
2007-08-14 14:40:00,41.63,41.66,41.51,41.55,25800.0,21.2035,21.2187,21.1423,21.1627,25800.0
2007-08-14 14:45:00,41.55,41.69,41.48,41.65,44800.0,21.1627,21.234,21.1271,21.2136,44800.0
2007-08-14 14:50:00,41.67,41.72,41.45,41.49,47600.0,21.2238,21.2493,21.1118,21.1322,47600.0
2007-08-14 14:55:00,41.47,41.58,41.42,41.54,62000.0,21.122,21.178,21.0965,21.1576,62000.0
2007-08-14 15:00:00,41.57,41.74,41.57,41.74,30800.0,21.1729,21.2595,21.1729,21.2595,30800.0
2007-08-14 15:05:00,41.74,41.77,41.6,41.61,38800.0,21.2595,21.2748,21.1882,21.1933,38800.0
2007-08-14 15:10:00,41.6,41.6,41.47,41.53,51400.0,21.1882,21.1882,21.122,21.1525,51400.0
2007-08-14 15:15:00,41.53,41.74,41.48,41.7,32400.0,21.1525,21.2595,21.1271,21.2391,32400.0
2007-08-14 15:20:00,41.7,41.9,41.65,41.75,36400.0,21.2391,21.341,21.2136,21.2646,36400.0
2007-08-14 15:25:00,41.72,41.84,41.64,41.66,53000.0,21.2493,21.3104,21.2086,21.2187,53000.0
2007-08-14 15:30:00,41.67,41.68,41.4,41.4,45800.0,21.2238,21.2289,21.0863,21.0863,45800.0
2007-08-14 15:35:00,41.38,41.49,41.37,41.47,23600.0,21.0761,21.1322,21.071,21.122,23600.0
2007-08-14 15:40:00,41.47,41.47,41.33,41.37,65000.0,21.122,21.122,21.0507,21.071,65000.0
2007-08-14 15:45:00,41.35,41.48,41.32,41.32,55000.0,21.0608,21.1271,21.0456,21.0456,55000.0
2007-08-14 15:50:00,41.32,41.35,41.25,41.32,101200.0,21.0456,21.0608,21.0099,21.0456,101200.0
2007-08-14 15:55:00,41.31,41.49,41.31,41.45,195200.0,21.0405,21.1322,21.0405,21.1118,195200.0
2007-08-15 09:30:00,41.27,41.58,41.27,41.4,51200.0,21.0201,21.178,21.0201,21.0863,51200.0
2007-08-15 09:35:00,41.35,41.68,41.28,41.64,37600.0,21.0608,21.2289,21.0252,21.2086,37600.0
2007-08-15 09:40:00,41.61,41.81,41.57,41.73,67000.0,21.1933,21.2951,21.1729,21.2544,67000.0
2007-08-15 09:45:00,41.73,41.94,41.63,41.94,98400.0,21.2544,21.3614,21.2035,21.3614,98400.0
2007-08-15 09:50:00,41.94,42.26,41.85,42.2,63400.0,21.3614,21.5243,21.3155,21.4938,63400.0
2007-08-15 09:55:00,42.19,42.46,42.19,42.39,62400.0,21.4887,21.6262,21.4887,21.5906,62400.0
2007-08-15 10:00:00,42.43,42.52,42.1,42.15,68400.0,21.6109,21.6568,21.4428,21.4683,68400.0
2007-08-15 10:05:00,42.15,42.4,42.15,42.28,45600.0,21.4683,21.5956,21.4683,21.5345,45600.0
2007-08-15 10:10:00,42.27,42.44,42.18,42.38,54200.0,21.5294,21.616,21.4836,21.5855,54200.0
2007-08-15 10:15:00,42.38,42.48,42.16,42.22,36800.0,21.5855,21.6364,21.4734,21.504,36800.0
2007-08-15 10:20:00,42.21,42.24,42.09,42.12,45600.0,21.4989,21.5142,21.4378,21.453,45600.0
2007-08-15 10:25:00,42.1,42.42,42.03,42.35,55200.0,21.4428,21.6058,21.4072,21.5702,55200.0
2007-08-15 10:30:00,42.35,42.35,42.05,42.09,49800.0,21.5702,21.5702,21.4174,21.4378,49800.0
2007-08-15 10:35:00,42.08,42.08,41.91,41.91,19200.0,21.4327,21.4327,21.3461,21.3461,19200.0
2007-08-15 10:40:00,41.91,41.99,41.79,41.82,33800.0,21.3461,21.3868,21.285,21.3002,33800.0
2007-08-15 10:45:00,41.82,41.82,41.71,41.81,42000.0,21.3002,21.3002,21.2442,21.2951,42000.0
2007-08-15 10:50:00,41.8,41.81,41.6,41.63,29600.0,21.29,21.2951,21.1882,21.2035,29600.0
2007-08-15 10:55:00,41.65,41.8,41.64,41.77,62400.0,21.2136,21.29,21.2086,21.2748,62400.0
2007-08-15 11:00:00,41.79,41.88,41.77,41.88,29200.0,21.285,21.3308,21.2748,21.3308,29200.0
2007-08-15 11:05:00,41.88,41.93,41.79,41.79,21400.0,21.3308,21.3563,21.285,21.285,21400.0
2007-08-15 11:10:00,41.79,41.87,41.79,41.87,26000.0,21.285,21.3257,21.285,21.3257,26000.0
2007-08-15 11:15:00,41.87,41.87,41.71,41.74,13200.0,21.3257,21.3257,21.2442,21.2595,13200.0
2007-08-15 11:20:00,41.74,41.74,41.69,41.72,21200.0,21.2595,21.2595,21.234,21.2493,21200.0
2007-08-15 11:25:00,41.72,41.83,41.65,41.65,22600.0,21.2493,21.3053,21.2136,21.2136,22600.0
2007-08-15 11:30:00,41.67,41.7,41.57,41.58,23800.0,21.2238,21.2391,21.1729,21.178,23800.0
2007-08-15 11:35:00,41.57,41.58,41.49,41.52,17800.0,21.1729,21.178,21.1322,21.1474,17800.0
2007-08-15 11:40:00,41.52,41.57,41.42,41.57,29200.0,21.1474,21.1729,21.0965,21.1729,29200.0
2007-08-15 11:45:00,41.57,41.59,41.49,41.5,15400.0,21.1729,21.1831,21.1322,21.1372,15400.0
2007-08-15 11:50:00,41.5,41.5,41.34,41.37,21800.0,21.1372,21.1372,21.0558,21.071,21800.0
2007-08-15 11:55:00,41.37,41.43,41.28,41.3,37000.0,21.071,21.1016,21.0252,21.0354,37000.0
2007-08-15 12:00:00,41.3,41.44,41.3,41.42,30800.0,21.0354,21.1067,21.0354,21.0965,30800.0
2007-08-15 12:05:00,41.42,41.43,41.37,41.37,15400.0,21.0965,21.1016,21.071,21.071,15400.0
2007-08-15 12:10:00,41.33,41.41,41.33,41.38,12200.0,21.0507,21.0914,21.0507,21.0761,12200.0
2007-08-15 12:15:00,41.4,41.52,41.4,41.5,20600.0,21.0863,21.1474,21.0863,21.1372,20600.0
2007-08-15 12:20:00,41.54,41.54,41.46,41.49,13000.0,21.1576,21.1576,21.1169,21.1322,13000.0
2007-08-15 12:25:00,41.49,41.49,41.42,41.45,23000.0,21.1322,21.1322,21.0965,21.1118,23000.0
2007-08-15 12:30:00,41.43,41.52,41.39,41.52,24000.0,21.1016,21.1474,21.0812,21.1474,24000.0
2007-08-15 12:35:00,41.52,41.52,41.34,41.4,35000.0,21.1474,21.1474,21.0558,21.0863,35000.0
2007-08-15 12:40:00,41.4,41.54,41.33,41.48,55200.0,21.0863,21.1576,21.0507,21.1271,55200.0
2007-08-15 12:45:00,41.45,41.74,41.45,41.66,19000.0,21.1118,21.2595,21.1118,21.2187,19000.0
2007-08-15 12:50:00,41.66,41.66,41.57,41.58,14000.0,21.2187,21.2187,21.1729,21.178,14000.0
2007-08-15 12:55:00,41.58,41.66,41.54,41.63,42600.0,21.178,21.2187,21.1576,21.2035,42600.0
2007-08-15 13:00:00,41.62,41.62,41.49,41.52,48000.0,21.1984,21.1984,21.1322,21.1474,48000.0
2007-08-15 13:05:00,41.53,41.61,41.48,41.54,41600.0,21.1525,21.1933,21.1271,21.1576,41600.0
2007-08-15 13:10:00,41.56,41.65,41.55,41.61,15600.0,21.1678,21.2136,21.1627,21.1933,15600.0
2007-08-15 13:15:00,41.6,41.74,41.6,41.71,26000.0,21.1882,21.2595,21.1882,21.2442,26000.0
2007-08-15 13:20:00,41.7,41.81,41.64,41.77,34800.0,21.2391,21.2951,21.2086,21.2748,34800.0
2007-08-15 13:25:00,41.78,41.78,41.63,41.66,40200.0,21.2799,21.2799,21.2035,21.2187,40200.0
2007-08-15 13:30:00,41.68,41.75,41.63,41.7,76600.0,21.2289,21.2646,21.2035,21.2391,76600.0
2007-08-15 13:35:00,41.7,41.87,41.68,41.82,48000.0,21.2391,21.3257,21.2289,21.3002,48000.0
2007-08-15 13:40:00,41.82,42.02,41.78,41.95,39600.0,21.3002,21.4021,21.2799,21.3664,39600.0
2007-08-15 13:45:00,41.95,41.95,41.85,41.88,35200.0,21.3664,21.3664,21.3155,21.3308,35200.0
2007-08-15 13:50:00,41.83,41.9,41.82,41.9,13400.0,21.3053,21.341,21.3002,21.341,13400.0
2007-08-15 13:55:00,41.89,41.89,41.73,41.73,12400.0,21.3359,21.3359,21.2544,21.2544,12400.0
2007-08-15 14:00:00,41.74,41.79,41.7,41.75,19600.0,21.2595,21.285,21.2391,21.2646,19600.0
2007-08-15 14:05:00,41.75,41.75,41.6,41.6,10800.0,21.2646,21.2646,21.1882,21.1882,10800.0
2007-08-15 14:10:00,41.63,41.63,41.51,41.51,39000.0,21.2035,21.2035,21.1423,21.1423,39000.0
2007-08-15 14:15:00,41.49,41.59,41.47,41.59,32200.0,21.1322,21.1831,21.122,21.1831,32200.0
2007-08-15 14:20:00,41.58,41.63,41.54,41.58,23200.0,21.178,21.2035,21.1576,21.178,23200.0
2007-08-15 14:25:00,41.57,41.6,41.47,41.48,13600.0,21.1729,21.1882,21.122,21.1271,13600.0
2007-08-15 14:30:00,41.48,41.51,41.36,41.38,21200.0,21.1271,21.1423,21.0659,21.0761,21200.0
2007-08-15 14:35:00,41.36,41.39,41.24,41.29,39400.0,21.0659,21.0812,21.0048,21.0303,39400.0
2007-08-15 14:40:00,41.31,41.34,41.29,41.32,17200.0,21.0405,21.0558,21.0303,21.0456,17200.0
2007-08-15 14:45:00,41.32,41.38,41.13,41.17,77800.0,21.0456,21.0761,20.9488,20.9692,77800.0
2007-08-15 14:50:00,41.13,41.25,41.13,41.17,37800.0,20.9488,21.0099,20.9488,20.9692,37800.0
2007-08-15 14:55:00,41.16,41.28,41.1,41.15,22000.0,20.9641,21.0252,20.9335,20.959,22000.0
2007-08-15 15:00:00,41.13,41.3,41.13,41.21,98000.0,20.9488,21.0354,20.9488,20.9895,98000.0
2007-08-15 15:05:00,41.21,41.31,41.21,41.26,37000.0,20.9895,21.0405,20.9895,21.015,37000.0
2007-08-15 15:10:00,41.27,41.28,41.03,41.13,53400.0,21.0201,21.0252,20.8979,20.9488,53400.0
2007-08-15 15:15:00,41.13,41.15,40.98,41.08,51000.0,20.9488,20.959,20.8724,20.9233,51000.0
2007-08-15 15:20:00,41.09,41.17,40.97,41.07,98800.0,20.9284,20.9692,20.8673,20.9182,98800.0
2007-08-15 15:25:00,41.05,41.1,40.99,40.99,61200.0,20.908,20.9335,20.8775,20.8775,61200.0
2007-08-15 15:30:00,41.01,41.12,40.86,40.86,87000.0,20.8877,20.9437,20.8113,20.8113,87000.0
2007-08-15 15:35:00,40.88,40.94,40.75,40.88,103200.0,20.8215,20.852,20.7552,20.8215,103200.0
2007-08-15 15:40:00,40.9,40.95,40.79,40.9,67800.0,20.8316,20.8571,20.7756,20.8316,67800.0
2007-08-15 15:45:00,40.9,40.97,40.73,40.77,68400.0,20.8316,20.8673,20.7451,20.7654,68400.0
2007-08-15 15:50:00,40.8,40.8,40.57,40.62,96800.0,20.7807,20.7807,20.6636,20.689,96800.0
2007-08-15 15:55:00,40.6,40.74,40.53,40.69,125400.0,20.6788,20.7502,20.6432,20.7247,125400.0
2007-08-16 09:30:00,39.74,39.79,39.05,39.71,158600.0,20.2408,20.2663,19.8894,20.2255,158600.0
2007-08-16 09:35:00,39.75,40.09,39.69,39.91,82200.0,20.2459,20.4191,20.2154,20.3274,82200.0
2007-08-16 09:40:00,39.91,40.22,39.91,40.18,60600.0,20.3274,20.4853,20.3274,20.4649,60600.0
2007-08-16 09:45:00,40.18,40.22,39.93,39.96,69800.0,20.4649,20.4853,20.3376,20.3529,69800.0
2007-08-16 09:50:00,39.95,40.0,39.84,39.84,53200.0,20.3478,20.3732,20.2918,20.2918,53200.0
2007-08-16 09:55:00,39.87,39.91,39.67,39.87,41000.0,20.307,20.3274,20.2052,20.307,41000.0
2007-08-16 10:00:00,39.85,39.96,39.73,39.84,56600.0,20.2969,20.3529,20.2357,20.2918,56600.0
2007-08-16 10:05:00,39.81,39.97,39.8,39.83,30800.0,20.2765,20.358,20.2714,20.2867,30800.0
2007-08-16 10:10:00,39.84,39.97,39.77,39.77,37800.0,20.2918,20.358,20.2561,20.2561,37800.0
2007-08-16 10:15:00,39.77,39.89,39.74,39.81,27800.0,20.2561,20.3172,20.2408,20.2765,27800.0
2007-08-16 10:20:00,39.82,39.82,39.5,39.61,127600.0,20.2816,20.2816,20.1186,20.1746,127600.0
2007-08-16 10:25:00,39.59,39.6,39.39,39.51,43400.0,20.1644,20.1695,20.0626,20.1237,43400.0
2007-08-16 10:30:00,39.49,39.54,39.41,39.49,42200.0,20.1135,20.139,20.0727,20.1135,42200.0
2007-08-16 10:35:00,39.47,39.87,39.47,39.83,79200.0,20.1033,20.307,20.1033,20.2867,79200.0
2007-08-16 10:40:00,39.84,40.03,39.83,40.02,40600.0,20.2918,20.3885,20.2867,20.3834,40600.0
2007-08-16 10:45:00,40.02,40.05,39.88,39.9,29800.0,20.3834,20.3987,20.3121,20.3223,29800.0
2007-08-16 10:50:00,39.91,40.2,39.9,39.92,41000.0,20.3274,20.4751,20.3223,20.3325,41000.0
2007-08-16 10:55:00,39.93,39.95,39.65,39.65,47400.0,20.3376,20.3478,20.195,20.195,47400.0
2007-08-16 11:00:00,39.64,39.99,39.59,39.97,40400.0,20.1899,20.3682,20.1644,20.358,40400.0
2007-08-16 11:05:00,39.98,40.02,39.6,39.69,43600.0,20.3631,20.3834,20.1695,20.2154,43600.0
2007-08-16 11:10:00,39.68,39.7,39.55,39.66,39200.0,20.2103,20.2205,20.1441,20.2001,39200.0
2007-08-16 11:15:00,39.68,39.68,39.46,39.46,18400.0,20.2103,20.2103,20.0982,20.0982,18400.0
2007-08-16 11:20:00,39.46,39.49,39.35,39.35,31200.0,20.0982,20.1135,20.0422,20.0422,31200.0
2007-08-16 11:25:00,39.37,39.56,39.35,39.52,30200.0,20.0524,20.1491,20.0422,20.1288,30200.0
2007-08-16 11:30:00,39.52,39.63,39.35,39.35,36400.0,20.1288,20.1848,20.0422,20.0422,36400.0
2007-08-16 11:35:00,39.38,39.39,39.21,39.37,40000.0,20.0575,20.0626,19.9709,20.0524,40000.0
2007-08-16 11:40:00,39.4,39.57,39.35,39.57,10200.0,20.0677,20.1542,20.0422,20.1542,10200.0
2007-08-16 11:45:00,39.55,39.57,39.33,39.35,23000.0,20.1441,20.1542,20.032,20.0422,23000.0
2007-08-16 11:50:00,39.31,39.42,39.25,39.33,23200.0,20.0218,20.0778,19.9913,20.032,23200.0
2007-08-16 11:55:00,39.38,39.52,39.38,39.41,16000.0,20.0575,20.1288,20.0575,20.0727,16000.0
2007-08-16 12:00:00,39.36,39.36,39.13,39.17,39400.0,20.0473,20.0473,19.9301,19.9505,39400.0
2007-08-16 12:05:00,39.13,39.21,38.77,38.84,54000.0,19.9301,19.9709,19.7468,19.7824,54000.0
2007-08-16 12:10:00,38.84,39.17,38.66,39.15,65200.0,19.7824,19.9505,19.6907,19.9403,65200.0
2007-08-16 12:15:00,39.12,39.21,39.05,39.13,34800.0,19.925,19.9709,19.8894,19.9301,34800.0
2007-08-16 12:20:00,39.13,39.35,39.13,39.23,28400.0,19.9301,20.0422,19.9301,19.9811,28400.0
2007-08-16 12:25:00,39.23,39.24,39.09,39.18,22000.0,19.9811,19.9862,19.9098,19.9556,22000.0
2007-08-16 12:30:00,39.17,39.35,39.12,39.31,15000.0,19.9505,20.0422,19.925,20.0218,15000.0
2007-08-16 12:35:00,39.33,39.33,39.11,39.19,20400.0,20.032,20.032,19.9199,19.9607,20400.0
2007-08-16 12:40:00,39.18,39.18,38.85,38.94,41200.0,19.9556,19.9556,19.7875,19.8334,41200.0
2007-08-16 12:45:00,38.94,39.1,38.78,39.09,22400.0,19.8334,19.9149,19.7519,19.9098,22400.0
2007-08-16 12:50:00,39.09,39.65,39.02,39.51,61000.0,19.9098,20.195,19.8741,20.1237,61000.0
2007-08-16 12:55:00,39.51,39.56,39.09,39.31,43200.0,20.1237,20.1491,19.9098,20.0218,43200.0
2007-08-16 13:00:00,39.31,39.48,39.15,39.41,44800.0,20.0218,20.1084,19.9403,20.0727,44800.0
2007-08-16 13:05:00,39.38,39.51,39.26,39.27,30200.0,20.0575,20.1237,19.9963,20.0014,30200.0
2007-08-16 13:10:00,39.3,39.32,39.17,39.31,22400.0,20.0167,20.0269,19.9505,20.0218,22400.0
2007-08-16 13:15:00,39.33,39.7,39.33,39.7,36200.0,20.032,20.2205,20.032,20.2205,36200.0
2007-08-16 13:20:00,39.7,39.7,39.38,39.44,55600.0,20.2205,20.2205,20.0575,20.088,55600.0
2007-08-16 13:25:00,39.44,39.49,39.2,39.24,60400.0,20.088,20.1135,19.9658,19.9862,60400.0
2007-08-16 13:30:00,39.23,39.45,39.22,39.45,35600.0,19.9811,20.0931,19.976,20.0931,35600.0
2007-08-16 13:35:00,39.45,39.57,39.38,39.48,30000.0,20.0931,20.1542,20.0575,20.1084,30000.0
2007-08-16 13:40:00,39.49,39.59,39.48,39.52,34000.0,20.1135,20.1644,20.1084,20.1288,34000.0
2007-08-16 13:45:00,39.52,39.52,39.17,39.17,46800.0,20.1288,20.1288,19.9505,19.9505,46800.0
2007-08-16 13:50:00,39.21,39.46,39.19,39.45,45200.0,19.9709,20.0982,19.9607,20.0931,45200.0
2007-08-16 13:55:00,39.45,39.48,39.26,39.29,44600.0,20.0931,20.1084,19.9963,20.0116,44600.0
2007-08-16 14:00:00,39.31,39.6,39.14,39.58,49200.0,20.0218,20.1695,19.9352,20.1593,49200.0
2007-08-16 14:05:00,39.6,39.7,39.31,39.35,64800.0,20.1695,20.2205,20.0218,20.0422,64800.0
2007-08-16 14:10:00,39.35,39.36,39.13,39.34,179400.0,20.0422,20.0473,19.9301,20.0371,179400.0
2007-08-16 14:15:00,39.39,39.54,39.27,39.44,152000.0,20.0626,20.139,20.0014,20.088,152000.0
2007-08-16 14:20:00,39.46,39.57,39.35,39.52,81200.0,20.0982,20.1542,20.0422,20.1288,81200.0
2007-08-16 14:25:00,39.52,39.7,39.49,39.67,63800.0,20.1288,20.2205,20.1135,20.2052,63800.0
2007-08-16 14:30:00,39.67,39.7,39.46,39.56,74000.0,20.2052,20.2205,20.0982,20.1491,74000.0
2007-08-16 14:35:00,39.56,39.7,39.54,39.68,62600.0,20.1491,20.2205,20.139,20.2103,62600.0
2007-08-16 14:40:00,39.7,39.74,39.54,39.62,35600.0,20.2205,20.2408,20.139,20.1797,35600.0
2007-08-16 14:45:00,39.62,39.92,39.52,39.74,51400.0,20.1797,20.3325,20.1288,20.2408,51400.0
2007-08-16 14:50:00,39.7,39.79,39.62,39.76,23600.0,20.2205,20.2663,20.1797,20.251,23600.0
2007-08-16 14:55:00,39.77,39.88,39.48,39.76,47600.0,20.2561,20.3121,20.1084,20.251,47600.0
2007-08-16 15:00:00,39.79,39.81,39.36,39.41,50600.0,20.2663,20.2765,20.0473,20.0727,50600.0
2007-08-16 15:05:00,39.42,39.46,39.16,39.16,49200.0,20.0778,20.0982,19.9454,19.9454,49200.0
2007-08-16 15:10:00,39.14,39.29,38.92,39.29,71200.0,19.9352,20.0116,19.8232,20.0116,71200.0
2007-08-16 15:15:00,39.29,39.6,39.29,39.44,49600.0,20.0116,20.1695,20.0116,20.088,49600.0
2007-08-16 15:20:00,39.39,39.45,39.17,39.23,42800.0,20.0626,20.0931,19.9505,19.9811,42800.0
2007-08-16 15:25:00,39.24,39.58,39.18,39.55,27600.0,19.9862,20.1593,19.9556,20.1441,27600.0
2007-08-16 15:30:00,39.55,39.68,39.49,39.59,43000.0,20.1441,20.2103,20.1135,20.1644,43000.0
2007-08-16 15:35:00,39.57,39.93,39.56,39.88,55600.0,20.1542,20.3376,20.1491,20.3121,55600.0
2007-08-16 15:40:00,39.88,40.33,39.81,40.21,72200.0,20.3121,20.5413,20.2765,20.4802,72200.0
2007-08-16 15:45:00,40.18,40.2,39.88,39.91,72200.0,20.4649,20.4751,20.3121,20.3274,72200.0
2007-08-16 15:50:00,39.92,40.74,39.88,40.74,78800.0,20.3325,20.7502,20.3121,20.7502,78800.0
2007-08-16 15:55:00,40.72,40.74,40.4,40.56,87600.0,20.74,20.7502,20.577,20.6585,87600.0
2007-08-17 09:30:00,41.17,42.0,40.98,42.0,1200.0,20.9692,21.3919,20.8724,21.3919,1200.0
2007-08-17 09:35:00,42.0,42.65,41.87,41.87,2400.0,21.3919,21.723,21.3257,21.3257,2400.0
2007-08-17 09:40:00,42.0,42.08,41.26,41.82,361000.0,21.3919,21.4327,21.015,21.3002,361000.0
2007-08-17 09:45:00,41.82,41.88,41.54,41.69,107600.0,21.3002,21.3308,21.1576,21.234,107600.0
2007-08-17 09:50:00,41.7,41.77,41.09,41.45,112200.0,21.2391,21.2748,20.9284,21.1118,112200.0
2007-08-17 09:55:00,41.2,41.27,41.01,41.17,84800.0,20.9844,21.0201,20.8877,20.9692,84800.0
2007-08-17 10:00:00,41.15,41.34,41.01,41.3,63800.0,20.959,21.0558,20.8877,21.0354,63800.0
2007-08-17 10:05:00,41.23,41.37,41.1,41.24,46600.0,20.9997,21.071,20.9335,21.0048,46600.0
2007-08-17 10:10:00,41.22,41.25,41.0,41.08,68000.0,20.9946,21.0099,20.8826,20.9233,68000.0
2007-08-17 10:15:00,41.1,41.1,40.91,40.98,89800.0,20.9335,20.9335,20.8367,20.8724,89800.0
2007-08-17 10:20:00,40.98,41.13,40.9,41.01,65000.0,20.8724,20.9488,20.8316,20.8877,65000.0
2007-08-17 10:25:00,41.01,41.1,40.9,40.98,34800.0,20.8877,20.9335,20.8316,20.8724,34800.0
2007-08-17 10:30:00,40.97,41.19,40.88,40.91,34200.0,20.8673,20.9794,20.8215,20.8367,34200.0
2007-08-17 10:35:00,40.91,41.19,40.91,41.05,30000.0,20.8367,20.9794,20.8367,20.908,30000.0
2007-08-17 10:40:00,41.07,41.1,40.59,40.72,37000.0,20.9182,20.9335,20.6738,20.74,37000.0
2007-08-17 10:45:00,40.68,40.72,40.49,40.55,47000.0,20.7196,20.74,20.6228,20.6534,47000.0
2007-08-17 10:50:00,40.5,40.81,40.44,40.56,34400.0,20.6279,20.7858,20.5974,20.6585,34400.0
2007-08-17 10:55:00,40.55,40.85,40.55,40.77,16600.0,20.6534,20.8062,20.6534,20.7654,16600.0
2007-08-17 11:00:00,40.74,40.96,40.34,40.38,72800.0,20.7502,20.8622,20.5464,20.5668,72800.0
2007-08-17 11:05:00,40.38,40.54,40.26,40.26,27000.0,20.5668,20.6483,20.5057,20.5057,27000.0
2007-08-17 11:10:00,40.3,40.4,40.25,40.38,23400.0,20.526,20.577,20.5006,20.5668,23400.0
2007-08-17 11:15:00,40.36,40.59,40.35,40.46,21200.0,20.5566,20.6738,20.5515,20.6075,21200.0
2007-08-17 11:20:00,40.48,40.61,40.45,40.51,15800.0,20.6177,20.6839,20.6024,20.633,15800.0
2007-08-17 11:25:00,40.55,40.68,40.55,40.68,12800.0,20.6534,20.7196,20.6534,20.7196,12800.0
2007-08-17 11:30:00,40.71,40.73,40.59,40.69,15000.0,20.7349,20.7451,20.6738,20.7247,15000.0
2007-08-17 11:35:00,40.74,41.04,40.74,40.97,38200.0,20.7502,20.903,20.7502,20.8673,38200.0
2007-08-17 11:40:00,40.94,41.01,40.77,40.82,27000.0,20.852,20.8877,20.7654,20.7909,27000.0
2007-08-17 11:45:00,40.82,41.02,40.78,40.84,16600.0,20.7909,20.8928,20.7705,20.8011,16600.0
2007-08-17 11:50:00,40.84,40.95,40.81,40.81,10000.0,20.8011,20.8571,20.7858,20.7858,10000.0
2007-08-17 11:55:00,40.8,40.8,40.7,40.7,7400.0,20.7807,20.7807,20.7298,20.7298,7400.0
2007-08-17 12:00:00,40.71,40.71,40.52,40.64,14600.0,20.7349,20.7349,20.6381,20.6992,14600.0
2007-08-17 12:05:00,40.63,40.67,40.51,40.58,27400.0,20.6941,20.7145,20.633,20.6687,27400.0
2007-08-17 12:10:00,40.59,40.72,40.55,40.72,15000.0,20.6738,20.74,20.6534,20.74,15000.0
2007-08-17 12:15:00,40.73,40.97,40.71,40.97,27800.0,20.7451,20.8673,20.7349,20.8673,27800.0
2007-08-17 12:20:00,40.98,41.14,40.97,41.09,24800.0,20.8724,20.9539,20.8673,20.9284,24800.0
2007-08-17 12:25:00,41.06,41.08,40.91,41.02,22200.0,20.9131,20.9233,20.8367,20.8928,22200.0
2007-08-17 12:30:00,41.02,41.08,40.93,40.99,25800.0,20.8928,20.9233,20.8469,20.8775,25800.0
2007-08-17 12:35:00,40.97,41.03,40.85,40.85,22200.0,20.8673,20.8979,20.8062,20.8062,22200.0
2007-08-17 12:40:00,40.82,40.93,40.82,40.92,20200.0,20.7909,20.8469,20.7909,20.8418,20200.0
2007-08-17 12:45:00,40.93,40.99,40.87,40.97,20600.0,20.8469,20.8775,20.8164,20.8673,20600.0
2007-08-17 12:50:00,40.97,41.01,40.92,40.95,12000.0,20.8673,20.8877,20.8418,20.8571,12000.0
2007-08-17 12:55:00,40.91,40.98,40.82,40.96,17400.0,20.8367,20.8724,20.7909,20.8622,17400.0
2007-08-17 13:00:00,40.96,41.0,40.93,40.98,24600.0,20.8622,20.8826,20.8469,20.8724,24600.0
2007-08-17 13:05:00,40.98,41.1,40.94,40.99,81000.0,20.8724,20.9335,20.852,20.8775,81000.0
2007-08-17 13:10:00,40.99,41.07,40.95,40.98,41000.0,20.8775,20.9182,20.8571,20.8724,41000.0
2007-08-17 13:15:00,41.0,41.15,40.99,41.1,50200.0,20.8826,20.959,20.8775,20.9335,50200.0
2007-08-17 13:20:00,41.13,41.19,41.03,41.04,29600.0,20.9488,20.9794,20.8979,20.903,29600.0
2007-08-17 13:25:00,41.03,41.06,40.97,40.99,21800.0,20.8979,20.9131,20.8673,20.8775,21800.0
2007-08-17 13:30:00,40.99,41.04,40.93,40.99,11800.0,20.8775,20.903,20.8469,20.8775,11800.0
2007-08-17 13:35:00,41.0,41.1,40.96,41.1,19800.0,20.8826,20.9335,20.8622,20.9335,19800.0
2007-08-17 13:40:00,41.1,41.32,41.08,41.32,29800.0,20.9335,21.0456,20.9233,21.0456,29800.0
2007-08-17 13:45:00,41.3,41.37,41.27,41.33,21400.0,21.0354,21.071,21.0201,21.0507,21400.0
2007-08-17 13:50:00,41.31,41.32,41.15,41.15,12400.0,21.0405,21.0456,20.959,20.959,12400.0
2007-08-17 13:55:00,41.13,41.17,41.08,41.12,13400.0,20.9488,20.9692,20.9233,20.9437,13400.0
2007-08-17 14:00:00,41.13,41.17,40.99,41.1,15200.0,20.9488,20.9692,20.8775,20.9335,15200.0
2007-08-17 14:05:00,41.11,41.18,41.04,41.04,8600.0,20.9386,20.9743,20.903,20.903,8600.0
2007-08-17 14:10:00,41.01,41.09,40.98,41.03,14400.0,20.8877,20.9284,20.8724,20.8979,14400.0
2007-08-17 14:15:00,41.05,41.19,41.05,41.15,11200.0,20.908,20.9794,20.908,20.959,11200.0
2007-08-17 14:20:00,41.12,41.14,41.04,41.09,14800.0,20.9437,20.9539,20.903,20.9284,14800.0
2007-08-17 14:25:00,41.13,41.22,41.09,41.12,20400.0,20.9488,20.9946,20.9284,20.9437,20400.0
2007-08-17 14:30:00,41.13,41.26,41.06,41.2,37400.0,20.9488,21.015,20.9131,20.9844,37400.0
2007-08-17 14:35:00,41.2,41.27,41.1,41.1,18400.0,20.9844,21.0201,20.9335,20.9335,18400.0
2007-08-17 14:40:00,41.11,41.27,41.1,41.24,22200.0,20.9386,21.0201,20.9335,21.0048,22200.0
2007-08-17 14:45:00,41.28,41.31,41.23,41.26,23000.0,21.0252,21.0405,20.9997,21.015,23000.0
2007-08-17 14:50:00,41.26,41.31,41.24,41.26,11000.0,21.015,21.0405,21.0048,21.015,11000.0
2007-08-17 14:55:00,41.26,41.31,41.26,41.27,16800.0,21.015,21.0405,21.015,21.0201,16800.0
2007-08-17 15:00:00,41.27,41.5,41.24,41.5,93800.0,21.0201,21.1372,21.0048,21.1372,93800.0
2007-08-17 15:05:00,41.5,41.59,41.46,41.59,69000.0,21.1372,21.1831,21.1169,21.1831,69000.0
2007-08-17 15:10:00,41.59,41.94,41.58,41.91,68000.0,21.1831,21.3614,21.178,21.3461,68000.0
2007-08-17 15:15:00,41.88,41.99,41.74,41.9,61800.0,21.3308,21.3868,21.2595,21.341,61800.0
2007-08-17 15:20:00,41.9,42.08,41.81,41.84,61000.0,21.341,21.4327,21.2951,21.3104,61000.0
2007-08-17 15:25:00,41.84,41.85,41.65,41.67,58800.0,21.3104,21.3155,21.2136,21.2238,58800.0
2007-08-17 15:30:00,41.67,41.8,41.66,41.73,79800.0,21.2238,21.29,21.2187,21.2544,79800.0
2007-08-17 15:35:00,41.73,41.96,41.73,41.95,57200.0,21.2544,21.3715,21.2544,21.3664,57200.0
2007-08-17 15:40:00,41.95,42.0,41.79,41.88,89200.0,21.3664,21.3919,21.285,21.3308,89200.0
2007-08-17 15:45:00,41.85,41.85,41.77,41.85,59000.0,21.3155,21.3155,21.2748,21.3155,59000.0
2007-08-17 15:50:00,41.84,42.02,41.84,41.96,89800.0,21.3104,21.4021,21.3104,21.3715,89800.0
2007-08-17 15:55:00,41.97,41.98,41.85,41.85,99800.0,21.3766,21.3817,21.3155,21.3155,99800.0
2007-08-20 09:30:00,42.27,42.49,42.18,42.26,57400.0,21.5294,21.6415,21.4836,21.5243,57400.0
2007-08-20 09:35:00,42.2,42.27,41.93,42.02,60800.0,21.4938,21.5294,21.3563,21.4021,60800.0
2007-08-20 09:40:00,42.02,42.24,41.88,42.15,31600.0,21.4021,21.5142,21.3308,21.4683,31600.0
2007-08-20 09:45:00,42.17,42.22,41.95,42.18,34600.0,21.4785,21.504,21.3664,21.4836,34600.0
2007-08-20 09:50:00,42.13,42.2,42.04,42.06,31000.0,21.4581,21.4938,21.4123,21.4225,31000.0
2007-08-20 09:55:00,42.11,42.18,42.1,42.13,16200.0,21.4479,21.4836,21.4428,21.4581,16200.0
2007-08-20 10:00:00,42.17,42.3,41.96,41.96,36600.0,21.4785,21.5447,21.3715,21.3715,36600.0
2007-08-20 10:05:00,41.98,42.25,41.97,42.17,39800.0,21.3817,21.5192,21.3766,21.4785,39800.0
2007-08-20 10:10:00,42.2,42.25,42.1,42.12,21000.0,21.4938,21.5192,21.4428,21.453,21000.0
2007-08-20 10:15:00,42.07,42.07,41.92,41.99,33800.0,21.4276,21.4276,21.3512,21.3868,33800.0
2007-08-20 10:20:00,41.99,41.99,41.62,41.62,50800.0,21.3868,21.3868,21.1984,21.1984,50800.0
2007-08-20 10:25:00,41.62,41.66,41.5,41.62,37000.0,21.1984,21.2187,21.1372,21.1984,37000.0
2007-08-20 10:30:00,41.63,41.63,41.4,41.6,26600.0,21.2035,21.2035,21.0863,21.1882,26600.0
2007-08-20 10:35:00,41.6,41.73,41.58,41.68,14800.0,21.1882,21.2544,21.178,21.2289,14800.0
2007-08-20 10:40:00,41.72,41.87,41.65,41.74,20600.0,21.2493,21.3257,21.2136,21.2595,20600.0
2007-08-20 10:45:00,41.74,41.96,41.73,41.92,43800.0,21.2595,21.3715,21.2544,21.3512,43800.0
2007-08-20 10:50:00,41.95,41.99,41.8,41.85,18000.0,21.3664,21.3868,21.29,21.3155,18000.0
2007-08-20 10:55:00,41.85,41.97,41.85,41.97,17400.0,21.3155,21.3766,21.3155,21.3766,17400.0
2007-08-20 11:00:00,41.94,42.02,41.77,41.87,60000.0,21.3614,21.4021,21.2748,21.3257,60000.0
2007-08-20 11:05:00,41.88,41.92,41.83,41.88,28600.0,21.3308,21.3512,21.3053,21.3308,28600.0
2007-08-20 11:10:00,41.85,42.07,41.84,41.97,239200.0,21.3155,21.4276,21.3104,21.3766,239200.0
2007-08-20 11:15:00,42.0,42.01,41.91,41.91,12600.0,21.3919,21.397,21.3461,21.3461,12600.0
2007-08-20 11:20:00,41.93,42.03,41.88,41.88,18200.0,21.3563,21.4072,21.3308,21.3308,18200.0
2007-08-20 11:25:00,41.92,41.99,41.87,41.97,32800.0,21.3512,21.3868,21.3257,21.3766,32800.0
2007-08-20 11:30:00,41.98,42.03,41.92,41.99,19000.0,21.3817,21.4072,21.3512,21.3868,19000.0
2007-08-20 11:35:00,42.02,42.1,42.02,42.1,25000.0,21.4021,21.4428,21.4021,21.4428,25000.0
2007-08-20 11:40:00,42.08,42.1,42.05,42.08,19800.0,21.4327,21.4428,21.4174,21.4327,19800.0
2007-08-20 11:45:00,42.08,42.09,41.97,41.98,15600.0,21.4327,21.4378,21.3766,21.3817,15600.0
2007-08-20 11:50:00,41.97,41.99,41.83,41.96,40600.0,21.3766,21.3868,21.3053,21.3715,40600.0
2007-08-20 11:55:00,41.95,41.99,41.85,41.87,17000.0,21.3664,21.3868,21.3155,21.3257,17000.0
2007-08-20 12:00:00,41.87,41.95,41.83,41.87,18400.0,21.3257,21.3664,21.3053,21.3257,18400.0
2007-08-20 12:05:00,41.87,41.97,41.83,41.9,14000.0,21.3257,21.3766,21.3053,21.341,14000.0
2007-08-20 12:10:00,41.87,41.88,41.52,41.52,36200.0,21.3257,21.3308,21.1474,21.1474,36200.0
2007-08-20 12:15:00,41.55,41.64,41.45,41.64,17200.0,21.1627,21.2086,21.1118,21.2086,17200.0
2007-08-20 12:20:00,41.63,41.65,41.56,41.65,14200.0,21.2035,21.2136,21.1678,21.2136,14200.0
2007-08-20 12:25:00,41.66,41.81,41.66,41.77,15400.0,21.2187,21.2951,21.2187,21.2748,15400.0
2007-08-20 12:30:00,41.79,41.82,41.72,41.8,22000.0,21.285,21.3002,21.2493,21.29,22000.0
2007-08-20 12:35:00,41.79,41.87,41.79,41.81,20800.0,21.285,21.3257,21.285,21.2951,20800.0
2007-08-20 12:40:00,41.82,41.85,41.7,41.7,17600.0,21.3002,21.3155,21.2391,21.2391,17600.0
2007-08-20 12:45:00,41.7,41.84,41.7,41.77,24400.0,21.2391,21.3104,21.2391,21.2748,24400.0
2007-08-20 12:50:00,41.79,41.87,41.73,41.85,25800.0,21.285,21.3257,21.2544,21.3155,25800.0
2007-08-20 12:55:00,41.87,41.91,41.63,41.63,27200.0,21.3257,21.3461,21.2035,21.2035,27200.0
2007-08-20 13:00:00,41.65,41.73,41.63,41.71,18000.0,21.2136,21.2544,21.2035,21.2442,18000.0
2007-08-20 13:05:00,41.72,41.94,41.7,41.94,23200.0,21.2493,21.3614,21.2391,21.3614,23200.0
2007-08-20 13:10:00,41.94,41.98,41.81,41.95,45200.0,21.3614,21.3817,21.2951,21.3664,45200.0
2007-08-20 13:15:00,41.97,42.06,41.73,41.77,27200.0,21.3766,21.4225,21.2544,21.2748,27200.0
2007-08-20 13:20:00,41.77,41.77,41.6,41.71,20400.0,21.2748,21.2748,21.1882,21.2442,20400.0
2007-08-20 13:25:00,41.7,41.87,41.7,41.85,15600.0,21.2391,21.3257,21.2391,21.3155,15600.0
2007-08-20 13:30:00,41.83,41.93,41.83,41.89,13000.0,21.3053,21.3563,21.3053,21.3359,13000.0
2007-08-20 13:35:00,41.88,42.05,41.77,42.03,26800.0,21.3308,21.4174,21.2748,21.4072,26800.0
2007-08-20 13:40:00,42.03,42.16,41.99,42.08,17200.0,21.4072,21.4734,21.3868,21.4327,17200.0
2007-08-20 13:45:00,42.14,42.26,42.1,42.25,14400.0,21.4632,21.5243,21.4428,21.5192,14400.0
2007-08-20 13:50:00,42.26,42.27,42.14,42.22,29600.0,21.5243,21.5294,21.4632,21.504,29600.0
2007-08-20 13:55:00,42.22,42.22,41.9,41.99,33200.0,21.504,21.504,21.341,21.3868,33200.0
2007-08-20 14:00:00,41.94,41.97,41.81,41.89,31200.0,21.3614,21.3766,21.2951,21.3359,31200.0
2007-08-20 14:05:00,41.87,41.89,41.84,41.85,22800.0,21.3257,21.3359,21.3104,21.3155,22800.0
2007-08-20 14:10:00,41.85,42.05,41.81,41.9,29800.0,21.3155,21.4174,21.2951,21.341,29800.0
2007-08-20 14:15:00,41.9,41.95,41.8,41.8,51800.0,21.341,21.3664,21.29,21.29,51800.0
2007-08-20 14:20:00,41.8,41.91,41.7,41.9,35600.0,21.29,21.3461,21.2391,21.341,35600.0
2007-08-20 14:25:00,41.87,41.97,41.82,41.97,13400.0,21.3257,21.3766,21.3002,21.3766,13400.0
2007-08-20 14:30:00,41.96,42.12,41.93,42.07,24600.0,21.3715,21.453,21.3563,21.4276,24600.0
2007-08-20 14:35:00,42.09,42.21,42.09,42.13,27400.0,21.4378,21.4989,21.4378,21.4581,27400.0
2007-08-20 14:40:00,42.14,42.24,42.04,42.23,49200.0,21.4632,21.5142,21.4123,21.5091,49200.0
2007-08-20 14:45:00,42.23,42.4,42.23,42.3,34600.0,21.5091,21.5956,21.5091,21.5447,34600.0
2007-08-20 14:50:00,42.29,42.37,42.22,42.29,39400.0,21.5396,21.5804,21.504,21.5396,39400.0
2007-08-20 14:55:00,42.29,42.63,42.29,42.63,58600.0,21.5396,21.7128,21.5396,21.7128,58600.0
2007-08-20 15:00:00,42.64,42.75,42.64,42.66,38400.0,21.7179,21.7739,21.7179,21.7281,38400.0
2007-08-20 15:05:00,42.65,42.77,42.58,42.73,34800.0,21.723,21.7841,21.6873,21.7637,34800.0
2007-08-20 15:10:00,42.73,42.82,42.68,42.77,54600.0,21.7637,21.8096,21.7383,21.7841,54600.0
2007-08-20 15:15:00,42.76,42.79,42.6,42.67,66000.0,21.779,21.7943,21.6975,21.7332,66000.0
2007-08-20 15:20:00,42.67,42.8,42.62,42.76,64600.0,21.7332,21.7994,21.7077,21.779,64600.0
2007-08-20 15:25:00,42.76,42.88,42.7,42.83,66000.0,21.779,21.8401,21.7484,21.8147,66000.0
2007-08-20 15:30:00,42.85,42.85,42.52,42.52,53200.0,21.8248,21.8248,21.6568,21.6568,53200.0
2007-08-20 15:35:00,42.5,42.51,42.37,42.46,46400.0,21.6466,21.6517,21.5804,21.6262,46400.0
2007-08-20 15:40:00,42.47,42.76,42.47,42.66,110200.0,21.6313,21.779,21.6313,21.7281,110200.0
2007-08-20 15:45:00,42.67,42.87,42.65,42.76,66000.0,21.7332,21.835,21.723,21.779,66000.0
2007-08-20 15:50:00,42.76,42.77,42.63,42.65,74400.0,21.779,21.7841,21.7128,21.723,74400.0
2007-08-20 15:55:00,42.65,42.71,42.57,42.63,100400.0,21.723,21.7535,21.6822,21.7128,100400.0
2007-08-21 09:30:00,42.34,42.54,42.31,42.49,47800.0,21.5651,21.667,21.5498,21.6415,47800.0
2007-08-21 09:35:00,42.56,42.66,42.41,42.62,58400.0,21.6771,21.7281,21.6007,21.7077,58400.0
2007-08-21 09:40:00,42.62,42.91,42.58,42.88,44400.0,21.7077,21.8554,21.6873,21.8401,44400.0
2007-08-21 09:45:00,42.93,43.1,42.93,42.96,66000.0,21.8656,21.9522,21.8656,21.8809,66000.0
2007-08-21 09:50:00,42.98,43.17,42.92,43.12,30800.0,21.8911,21.9878,21.8605,21.9624,30800.0
2007-08-21 09:55:00,43.12,43.49,43.07,43.49,74600.0,21.9624,22.1508,21.9369,22.1508,74600.0
2007-08-21 10:00:00,43.49,43.56,43.28,43.3,55400.0,22.1508,22.1865,22.0439,22.054,55400.0
2007-08-21 10:05:00,43.3,43.34,43.17,43.23,51600.0,22.054,22.0744,21.9878,22.0184,51600.0
2007-08-21 10:10:00,43.19,43.23,42.99,43.08,47800.0,21.998,22.0184,21.8962,21.942,47800.0
2007-08-21 10:15:00,43.1,43.15,42.99,43.13,39000.0,21.9522,21.9776,21.8962,21.9675,39000.0
2007-08-21 10:20:00,43.13,43.21,43.02,43.07,31400.0,21.9675,22.0082,21.9114,21.9369,31400.0
2007-08-21 10:25:00,43.1,43.21,43.07,43.19,35800.0,21.9522,22.0082,21.9369,21.998,35800.0
2007-08-21 10:30:00,43.21,43.38,43.2,43.2,54000.0,22.0082,22.0948,22.0031,22.0031,54000.0
2007-08-21 10:35:00,43.2,43.25,43.11,43.25,33000.0,22.0031,22.0286,21.9573,22.0286,33000.0
2007-08-21 10:40:00,43.25,43.49,43.1,43.49,58000.0,22.0286,22.1508,21.9522,22.1508,58000.0
2007-08-21 10:45:00,43.49,43.56,43.37,43.37,46400.0,22.1508,22.1865,22.0897,22.0897,46400.0
2007-08-21 10:50:00,43.38,43.44,43.38,43.39,10600.0,22.0948,22.1253,22.0948,22.0999,10600.0
2007-08-21 10:55:00,43.42,43.48,43.41,43.47,26800.0,22.1152,22.1457,22.1101,22.1406,26800.0
2007-08-21 11:00:00,43.47,43.62,43.43,43.43,73400.0,22.1406,22.217,22.1203,22.1203,73400.0
2007-08-21 11:05:00,43.43,43.45,43.27,43.31,53400.0,22.1203,22.1304,22.0388,22.0591,53400.0
2007-08-21 11:10:00,43.32,43.33,43.22,43.27,16600.0,22.0642,22.0693,22.0133,22.0388,16600.0
2007-08-21 11:15:00,43.26,43.4,43.22,43.4,28600.0,22.0337,22.105,22.0133,22.105,28600.0
2007-08-21 11:20:00,43.42,43.48,43.38,43.48,26200.0,22.1152,22.1457,22.0948,22.1457,26200.0
2007-08-21 11:25:00,43.46,43.65,43.45,43.65,44200.0,22.1355,22.2323,22.1304,22.2323,44200.0
2007-08-21 11:30:00,43.67,43.87,43.67,43.86,50000.0,22.2425,22.3444,22.2425,22.3393,50000.0
2007-08-21 11:35:00,43.86,43.9,43.63,43.73,32000.0,22.3393,22.3596,22.2221,22.2731,32000.0
2007-08-21 11:40:00,43.73,43.75,43.63,43.64,45200.0,22.2731,22.2832,22.2221,22.2272,45200.0
2007-08-21 11:45:00,43.65,43.73,43.61,43.63,70800.0,22.2323,22.2731,22.2119,22.2221,70800.0
2007-08-21 11:50:00,43.63,43.65,43.59,43.63,22800.0,22.2221,22.2323,22.2017,22.2221,22800.0
2007-08-21 11:55:00,43.65,43.68,43.63,43.68,22800.0,22.2323,22.2476,22.2221,22.2476,22800.0
2007-08-21 12:00:00,43.68,43.68,43.48,43.48,38800.0,22.2476,22.2476,22.1457,22.1457,38800.0
2007-08-21 12:05:00,43.48,43.55,43.41,43.51,24000.0,22.1457,22.1814,22.1101,22.161,24000.0
2007-08-21 12:10:00,43.51,43.71,43.51,43.63,76600.0,22.161,22.2629,22.161,22.2221,76600.0
2007-08-21 12:15:00,43.65,43.65,43.54,43.6,12400.0,22.2323,22.2323,22.1763,22.2068,12400.0
2007-08-21 12:20:00,43.6,43.66,43.6,43.6,18800.0,22.2068,22.2374,22.2068,22.2068,18800.0
2007-08-21 12:25:00,43.62,43.63,43.58,43.59,35200.0,22.217,22.2221,22.1967,22.2017,35200.0
2007-08-21 12:30:00,43.59,43.59,43.42,43.58,59600.0,22.2017,22.2017,22.1152,22.1967,59600.0
2007-08-21 12:35:00,43.58,43.61,43.49,43.52,36600.0,22.1967,22.2119,22.1508,22.1661,36600.0
2007-08-21 12:40:00,43.5,43.52,43.47,43.52,15200.0,22.1559,22.1661,22.1406,22.1661,15200.0
2007-08-21 12:45:00,43.53,43.53,43.37,43.41,45000.0,22.1712,22.1712,22.0897,22.1101,45000.0
2007-08-21 12:50:00,43.42,43.45,43.38,43.41,43200.0,22.1152,22.1304,22.0948,22.1101,43200.0
2007-08-21 12:55:00,43.41,43.52,43.39,43.47,30000.0,22.1101,22.1661,22.0999,22.1406,30000.0
2007-08-21 13:00:00,43.46,43.49,43.4,43.43,37600.0,22.1355,22.1508,22.105,22.1203,37600.0
2007-08-21 13:05:00,43.43,43.43,43.31,43.38,26800.0,22.1203,22.1203,22.0591,22.0948,26800.0
2007-08-21 13:10:00,43.38,43.39,43.29,43.32,28200.0,22.0948,22.0999,22.0489,22.0642,28200.0
2007-08-21 13:15:00,43.35,43.47,43.31,43.47,26200.0,22.0795,22.1406,22.0591,22.1406,26200.0
2007-08-21 13:20:00,43.48,43.6,43.46,43.59,32400.0,22.1457,22.2068,22.1355,22.2017,32400.0
2007-08-21 13:25:00,43.57,43.74,43.56,43.63,46000.0,22.1916,22.2781,22.1865,22.2221,46000.0
2007-08-21 13:30:00,43.63,43.65,43.56,43.56,14600.0,22.2221,22.2323,22.1865,22.1865,14600.0
2007-08-21 13:35:00,43.56,43.74,43.55,43.68,43200.0,22.1865,22.2781,22.1814,22.2476,43200.0
2007-08-21 13:40:00,43.69,43.73,43.58,43.6,22800.0,22.2527,22.2731,22.1967,22.2068,22800.0
2007-08-21 13:45:00,43.59,43.68,43.59,43.66,14400.0,22.2017,22.2476,22.2017,22.2374,14400.0
2007-08-21 13:50:00,43.66,43.71,43.64,43.65,15600.0,22.2374,22.2629,22.2272,22.2323,15600.0
2007-08-21 13:55:00,43.65,43.66,43.51,43.51,30600.0,22.2323,22.2374,22.161,22.161,30600.0
2007-08-21 14:00:00,43.5,43.58,43.49,43.56,55800.0,22.1559,22.1967,22.1508,22.1865,55800.0
2007-08-21 14:05:00,43.56,43.56,43.49,43.49,27600.0,22.1865,22.1865,22.1508,22.1508,27600.0
2007-08-21 14:10:00,43.49,43.57,43.49,43.56,25600.0,22.1508,22.1916,22.1508,22.1865,25600.0
2007-08-21 14:15:00,43.55,43.57,43.48,43.49,38600.0,22.1814,22.1916,22.1457,22.1508,38600.0
2007-08-21 14:20:00,43.48,43.52,43.43,43.52,17400.0,22.1457,22.1661,22.1203,22.1661,17400.0
2007-08-21 14:25:00,43.52,43.58,43.49,43.49,30600.0,22.1661,22.1967,22.1508,22.1508,30600.0
2007-08-21 14:30:00,43.48,43.49,43.33,43.37,45600.0,22.1457,22.1508,22.0693,22.0897,45600.0
2007-08-21 14:35:00,43.35,43.36,43.27,43.27,51600.0,22.0795,22.0846,22.0388,22.0388,51600.0
2007-08-21 14:40:00,43.29,43.31,43.15,43.15,50600.0,22.0489,22.0591,21.9776,21.9776,50600.0
2007-08-21 14:45:00,43.18,43.18,43.1,43.15,49600.0,21.9929,21.9929,21.9522,21.9776,49600.0
2007-08-21 14:50:00,43.14,43.15,43.03,43.1,33000.0,21.9726,21.9776,21.9165,21.9522,33000.0
2007-08-21 14:55:00,43.1,43.17,43.03,43.15,40600.0,21.9522,21.9878,21.9165,21.9776,40600.0
2007-08-21 15:00:00,43.15,43.37,43.11,43.32,65600.0,21.9776,22.0897,21.9573,22.0642,65600.0
2007-08-21 15:05:00,43.33,43.36,43.27,43.32,30800.0,22.0693,22.0846,22.0388,22.0642,30800.0
2007-08-21 15:10:00,43.31,43.32,43.24,43.27,39000.0,22.0591,22.0642,22.0235,22.0388,39000.0
2007-08-21 15:15:00,43.27,43.27,43.17,43.2,37800.0,22.0388,22.0388,21.9878,22.0031,37800.0
2007-08-21 15:20:00,43.2,43.39,43.2,43.39,24200.0,22.0031,22.0999,22.0031,22.0999,24200.0
2007-08-21 15:25:00,43.39,43.48,43.35,43.48,49600.0,22.0999,22.1457,22.0795,22.1457,49600.0
2007-08-21 15:30:00,43.47,43.74,43.47,43.73,74200.0,22.1406,22.2781,22.1406,22.2731,74200.0
2007-08-21 15:35:00,43.72,43.74,43.6,43.65,60200.0,22.268,22.2781,22.2068,22.2323,60200.0
2007-08-21 15:40:00,43.63,43.63,43.57,43.58,23400.0,22.2221,22.2221,22.1916,22.1967,23400.0
2007-08-21 15:45:00,43.59,43.71,43.58,43.65,71400.0,22.2017,22.2629,22.1967,22.2323,71400.0
2007-08-21 15:50:00,43.63,43.63,43.44,43.44,46600.0,22.2221,22.2221,22.1253,22.1253,46600.0
2007-08-21 15:55:00,43.44,43.48,43.34,43.42,55200.0,22.1253,22.1457,22.0744,22.1152,55200.0
2007-08-22 09:30:00,43.98,44.13,43.73,44.02,44400.0,22.4004,22.4768,22.2731,22.4208,44400.0
2007-08-22 09:35:00,44.02,44.04,43.77,43.81,70600.0,22.4208,22.4309,22.2934,22.3138,70600.0
2007-08-22 09:40:00,43.85,43.96,43.82,43.94,36000.0,22.3342,22.3902,22.3189,22.38,36000.0
2007-08-22 09:45:00,43.89,43.96,43.84,43.86,23200.0,22.3545,22.3902,22.3291,22.3393,23200.0
2007-08-22 09:50:00,43.84,43.84,43.72,43.79,18000.0,22.3291,22.3291,22.268,22.3036,18000.0
2007-08-22 09:55:00,43.74,43.8,43.63,43.63,26800.0,22.2781,22.3087,22.2221,22.2221,26800.0
2007-08-22 10:00:00,43.63,43.75,43.58,43.6,18200.0,22.2221,22.2832,22.1967,22.2068,18200.0
2007-08-22 10:05:00,43.6,43.65,43.5,43.54,24400.0,22.2068,22.2323,22.1559,22.1763,24400.0
2007-08-22 10:10:00,43.53,43.55,43.38,43.49,35600.0,22.1712,22.1814,22.0948,22.1508,35600.0
2007-08-22 10:15:00,43.47,43.47,43.34,43.37,33200.0,22.1406,22.1406,22.0744,22.0897,33200.0
2007-08-22 10:20:00,43.38,43.46,43.38,43.46,48200.0,22.0948,22.1355,22.0948,22.1355,48200.0
2007-08-22 10:25:00,43.47,43.49,43.43,43.46,29800.0,22.1406,22.1508,22.1203,22.1355,29800.0
2007-08-22 10:30:00,43.47,43.47,43.4,43.42,58200.0,22.1406,22.1406,22.105,22.1152,58200.0
2007-08-22 10:35:00,43.42,43.45,43.4,43.42,29200.0,22.1152,22.1304,22.105,22.1152,29200.0
2007-08-22 10:40:00,43.42,43.44,43.4,43.4,18200.0,22.1152,22.1253,22.105,22.105,18200.0
2007-08-22 10:45:00,43.42,43.52,43.42,43.52,41200.0,22.1152,22.1661,22.1152,22.1661,41200.0
2007-08-22 10:50:00,43.52,43.6,43.48,43.52,21200.0,22.1661,22.2068,22.1457,22.1661,21200.0
2007-08-22 10:55:00,43.51,43.53,43.43,43.47,10600.0,22.161,22.1712,22.1203,22.1406,10600.0
2007-08-22 11:00:00,43.45,43.47,43.37,43.46,73600.0,22.1304,22.1406,22.0897,22.1355,73600.0
2007-08-22 11:05:00,43.44,43.49,43.33,43.47,28200.0,22.1253,22.1508,22.0693,22.1406,28200.0
2007-08-22 11:10:00,43.44,43.44,42.91,42.91,154000.0,22.1253,22.1253,21.8554,21.8554,154000.0
2007-08-22 11:15:00,42.91,43.14,42.86,43.14,56000.0,21.8554,21.9726,21.8299,21.9726,56000.0
2007-08-22 11:20:00,43.15,43.15,43.06,43.08,20400.0,21.9776,21.9776,21.9318,21.942,20400.0
2007-08-22 11:25:00,43.08,43.09,43.04,43.06,21200.0,21.942,21.9471,21.9216,21.9318,21200.0
2007-08-22 11:30:00,43.05,43.1,42.97,43.08,21800.0,21.9267,21.9522,21.886,21.942,21800.0
2007-08-22 11:35:00,43.07,43.17,43.05,43.05,50600.0,21.9369,21.9878,21.9267,21.9267,50600.0
2007-08-22 11:40:00,43.05,43.07,43.01,43.03,20600.0,21.9267,21.9369,21.9063,21.9165,20600.0
2007-08-22 11:45:00,43.06,43.08,43.02,43.03,12800.0,21.9318,21.942,21.9114,21.9165,12800.0
2007-08-22 11:50:00,43.03,43.05,43.01,43.05,11800.0,21.9165,21.9267,21.9063,21.9267,11800.0
2007-08-22 11:55:00,43.05,43.09,43.0,43.02,17800.0,21.9267,21.9471,21.9012,21.9114,17800.0
2007-08-22 12:00:00,43.02,43.02,42.93,42.97,20000.0,21.9114,21.9114,21.8656,21.886,20000.0
2007-08-22 12:05:00,42.97,43.13,42.97,43.1,18200.0,21.886,21.9675,21.886,21.9522,18200.0
2007-08-22 12:10:00,43.12,43.12,42.99,43.0,21200.0,21.9624,21.9624,21.8962,21.9012,21200.0
2007-08-22 12:15:00,43.02,43.02,42.96,43.0,7400.0,21.9114,21.9114,21.8809,21.9012,7400.0
2007-08-22 12:20:00,42.99,43.0,42.85,42.85,20000.0,21.8962,21.9012,21.8248,21.8248,20000.0
2007-08-22 12:25:00,42.91,42.91,42.68,42.72,37200.0,21.8554,21.8554,21.7383,21.7586,37200.0
2007-08-22 12:30:00,42.72,42.77,42.56,42.77,78000.0,21.7586,21.7841,21.6771,21.7841,78000.0
2007-08-22 12:35:00,42.79,42.99,42.73,42.96,20400.0,21.7943,21.8962,21.7637,21.8809,20400.0
2007-08-22 12:40:00,42.93,42.94,42.85,42.86,8200.0,21.8656,21.8707,21.8248,21.8299,8200.0
2007-08-22 12:45:00,42.87,42.92,42.82,42.86,27200.0,21.835,21.8605,21.8096,21.8299,27200.0
2007-08-22 12:50:00,42.86,42.86,42.73,42.81,13200.0,21.8299,21.8299,21.7637,21.8045,13200.0
2007-08-22 12:55:00,42.81,42.83,42.77,42.81,6600.0,21.8045,21.8147,21.7841,21.8045,6600.0
2007-08-22 13:00:00,42.82,42.88,42.73,42.77,23400.0,21.8096,21.8401,21.7637,21.7841,23400.0
2007-08-22 13:05:00,42.75,42.83,42.67,42.68,23000.0,21.7739,21.8147,21.7332,21.7383,23000.0
2007-08-22 13:10:00,42.71,42.75,42.66,42.71,9800.0,21.7535,21.7739,21.7281,21.7535,9800.0
2007-08-22 13:15:00,42.74,42.74,42.62,42.74,8400.0,21.7688,21.7688,21.7077,21.7688,8400.0
2007-08-22 13:20:00,42.75,42.88,42.69,42.76,50600.0,21.7739,21.8401,21.7434,21.779,50600.0
2007-08-22 13:25:00,42.75,42.79,42.6,42.61,30400.0,21.7739,21.7943,21.6975,21.7026,30400.0
2007-08-22 13:30:00,42.65,42.72,42.61,42.72,21800.0,21.723,21.7586,21.7026,21.7586,21800.0
2007-08-22 13:35:00,42.72,42.81,42.69,42.79,14600.0,21.7586,21.8045,21.7434,21.7943,14600.0
2007-08-22 13:40:00,42.77,42.88,42.77,42.83,50800.0,21.7841,21.8401,21.7841,21.8147,50800.0
2007-08-22 13:45:00,42.86,42.92,42.77,42.79,32400.0,21.8299,21.8605,21.7841,21.7943,32400.0
2007-08-22 13:50:00,42.8,42.89,42.77,42.85,22600.0,21.7994,21.8452,21.7841,21.8248,22600.0
2007-08-22 13:55:00,42.85,42.99,42.85,42.9,46600.0,21.8248,21.8962,21.8248,21.8503,46600.0
2007-08-22 14:00:00,42.9,42.93,42.83,42.83,35600.0,21.8503,21.8656,21.8147,21.8147,35600.0
2007-08-22 14:05:00,42.83,42.9,42.83,42.9,8600.0,21.8147,21.8503,21.8147,21.8503,8600.0
2007-08-22 14:10:00,42.9,42.9,42.74,42.77,27400.0,21.8503,21.8503,21.7688,21.7841,27400.0
2007-08-22 14:15:00,42.77,42.88,42.77,42.82,31200.0,21.7841,21.8401,21.7841,21.8096,31200.0
2007-08-22 14:20:00,42.84,42.85,42.67,42.73,32000.0,21.8198,21.8248,21.7332,21.7637,32000.0
2007-08-22 14:25:00,42.74,42.75,42.6,42.6,34200.0,21.7688,21.7739,21.6975,21.6975,34200.0
2007-08-22 14:30:00,42.65,42.73,42.61,42.64,23600.0,21.723,21.7637,21.7026,21.7179,23600.0
2007-08-22 14:35:00,42.63,42.69,42.58,42.58,50600.0,21.7128,21.7434,21.6873,21.6873,50600.0
2007-08-22 14:40:00,42.58,42.74,42.58,42.63,36000.0,21.6873,21.7688,21.6873,21.7128,36000.0
2007-08-22 14:45:00,42.63,42.71,42.58,42.69,26400.0,21.7128,21.7535,21.6873,21.7434,26400.0
2007-08-22 14:50:00,42.7,42.8,42.64,42.69,56800.0,21.7484,21.7994,21.7179,21.7434,56800.0
2007-08-22 14:55:00,42.68,42.74,42.68,42.7,31800.0,21.7383,21.7688,21.7383,21.7484,31800.0
2007-08-22 15:00:00,42.69,42.71,42.63,42.7,37000.0,21.7434,21.7535,21.7128,21.7484,37000.0
2007-08-22 15:05:00,42.73,42.74,42.65,42.68,25600.0,21.7637,21.7688,21.723,21.7383,25600.0
2007-08-22 15:10:00,42.69,42.85,42.68,42.84,25000.0,21.7434,21.8248,21.7383,21.8198,25000.0
2007-08-22 15:15:00,42.82,42.94,42.8,42.86,60200.0,21.8096,21.8707,21.7994,21.8299,60200.0
2007-08-22 15:20:00,42.86,42.94,42.84,42.88,29200.0,21.8299,21.8707,21.8198,21.8401,29200.0
2007-08-22 15:25:00,42.91,42.98,42.85,42.85,30400.0,21.8554,21.8911,21.8248,21.8248,30400.0
2007-08-22 15:30:00,42.85,43.15,42.85,43.05,61200.0,21.8248,21.9776,21.8248,21.9267,61200.0
2007-08-22 15:35:00,43.04,43.12,43.03,43.09,36000.0,21.9216,21.9624,21.9165,21.9471,36000.0
2007-08-22 15:40:00,43.1,43.13,43.01,43.04,33000.0,21.9522,21.9675,21.9063,21.9216,33000.0
2007-08-22 15:45:00,43.05,43.19,43.01,43.07,36400.0,21.9267,21.998,21.9063,21.9369,36400.0
2007-08-22 15:50:00,43.06,43.17,42.99,43.02,106000.0,21.9318,21.9878,21.8962,21.9114,106000.0
2007-08-22 15:55:00,43.01,43.22,43.01,43.16,69400.0,21.9063,22.0133,21.9063,21.9827,69400.0
2007-08-23 09:30:00,43.52,43.65,43.3,43.63,33400.0,22.1661,22.2323,22.054,22.2221,33400.0
2007-08-23 09:35:00,43.61,43.65,43.44,43.61,31200.0,22.2119,22.2323,22.1253,22.2119,31200.0
2007-08-23 09:40:00,43.56,43.68,43.3,43.31,28600.0,22.1865,22.2476,22.054,22.0591,28600.0
2007-08-23 09:45:00,43.27,43.38,43.15,43.38,27200.0,22.0388,22.0948,21.9776,22.0948,27200.0
2007-08-23 09:50:00,43.38,43.65,43.37,43.65,43600.0,22.0948,22.2323,22.0897,22.2323,43600.0
2007-08-23 09:55:00,43.63,43.63,43.36,43.38,31800.0,22.2221,22.2221,22.0846,22.0948,31800.0
2007-08-23 10:00:00,43.41,43.41,43.19,43.26,28600.0,22.1101,22.1101,21.998,22.0337,28600.0
2007-08-23 10:05:00,43.26,43.35,43.23,43.24,12200.0,22.0337,22.0795,22.0184,22.0235,12200.0
2007-08-23 10:10:00,43.2,43.34,43.2,43.24,15800.0,22.0031,22.0744,22.0031,22.0235,15800.0
2007-08-23 10:15:00,43.21,43.23,43.11,43.22,26800.0,22.0082,22.0184,21.9573,22.0133,26800.0
2007-08-23 10:20:00,43.19,43.3,43.17,43.27,33600.0,21.998,22.054,21.9878,22.0388,33600.0
2007-08-23 10:25:00,43.31,43.41,43.3,43.35,16400.0,22.0591,22.1101,22.054,22.0795,16400.0
2007-08-23 10:30:00,43.35,43.42,43.3,43.41,11400.0,22.0795,22.1152,22.054,22.1101,11400.0
2007-08-23 10:35:00,43.38,43.42,43.33,43.38,16400.0,22.0948,22.1152,22.0693,22.0948,16400.0
2007-08-23 10:40:00,43.37,43.38,43.25,43.3,20600.0,22.0897,22.0948,22.0286,22.054,20600.0
2007-08-23 10:45:00,43.3,43.38,43.29,43.34,13200.0,22.054,22.0948,22.0489,22.0744,13200.0
2007-08-23 10:50:00,43.34,43.35,43.31,43.35,21600.0,22.0744,22.0795,22.0591,22.0795,21600.0
2007-08-23 10:55:00,43.35,43.35,43.23,43.25,26400.0,22.0795,22.0795,22.0184,22.0286,26400.0
2007-08-23 11:00:00,43.26,43.26,43.13,43.13,16400.0,22.0337,22.0337,21.9675,21.9675,16400.0
2007-08-23 11:05:00,43.13,43.19,43.12,43.16,16000.0,21.9675,21.998,21.9624,21.9827,16000.0
2007-08-23 11:10:00,43.16,43.18,43.09,43.12,17200.0,21.9827,21.9929,21.9471,21.9624,17200.0
2007-08-23 11:15:00,43.06,43.17,43.05,43.15,9400.0,21.9318,21.9878,21.9267,21.9776,9400.0
2007-08-23 11:20:00,43.15,43.21,43.1,43.21,15000.0,21.9776,22.0082,21.9522,22.0082,15000.0
2007-08-23 11:25:00,43.22,43.22,43.03,43.04,11200.0,22.0133,22.0133,21.9165,21.9216,11200.0
2007-08-23 11:30:00,43.07,43.17,42.98,43.13,28800.0,21.9369,21.9878,21.8911,21.9675,28800.0
2007-08-23 11:35:00,43.14,43.2,43.09,43.2,12000.0,21.9726,22.0031,21.9471,22.0031,12000.0
2007-08-23 11:40:00,43.2,43.26,43.19,43.22,11800.0,22.0031,22.0337,21.998,22.0133,11800.0
2007-08-23 11:45:00,43.2,43.38,43.2,43.27,57600.0,22.0031,22.0948,22.0031,22.0388,57600.0
2007-08-23 11:50:00,43.24,43.29,43.15,43.15,6600.0,22.0235,22.0489,21.9776,21.9776,6600.0
2007-08-23 11:55:00,43.17,43.17,43.01,43.01,22200.0,21.9878,21.9878,21.9063,21.9063,22200.0
2007-08-23 12:00:00,43.01,43.03,42.99,43.01,10000.0,21.9063,21.9165,21.8962,21.9063,10000.0
2007-08-23 12:05:00,43.05,43.12,43.03,43.03,8800.0,21.9267,21.9624,21.9165,21.9165,8800.0
2007-08-23 12:10:00,43.04,43.13,43.03,43.06,9200.0,21.9216,21.9675,21.9165,21.9318,9200.0
2007-08-23 12:15:00,43.06,43.06,43.03,43.06,5400.0,21.9318,21.9318,21.9165,21.9318,5400.0
2007-08-23 12:20:00,43.06,43.06,42.93,42.97,23400.0,21.9318,21.9318,21.8656,21.886,23400.0
2007-08-23 12:25:00,42.97,42.99,42.91,42.97,18400.0,21.886,21.8962,21.8554,21.886,18400.0
2007-08-23 12:30:00,42.98,43.05,42.96,43.04,4000.0,21.8911,21.9267,21.8809,21.9216,4000.0
2007-08-23 12:35:00,43.06,43.13,43.05,43.13,11000.0,21.9318,21.9675,21.9267,21.9675,11000.0
2007-08-23 12:40:00,43.13,43.19,43.08,43.09,12200.0,21.9675,21.998,21.942,21.9471,12200.0
2007-08-23 12:45:00,43.06,43.08,43.0,43.08,9600.0,21.9318,21.942,21.9012,21.942,9600.0
2007-08-23 12:50:00,43.09,43.09,42.87,42.95,22800.0,21.9471,21.9471,21.835,21.8758,22800.0
2007-08-23 12:55:00,42.92,42.96,42.88,42.94,12200.0,21.8605,21.8809,21.8401,21.8707,12200.0
2007-08-23 13:00:00,42.95,42.98,42.86,42.98,10800.0,21.8758,21.8911,21.8299,21.8911,10800.0
2007-08-23 13:05:00,42.96,42.99,42.92,42.96,7200.0,21.8809,21.8962,21.8605,21.8809,7200.0
2007-08-23 13:10:00,42.97,42.98,42.91,42.94,12000.0,21.886,21.8911,21.8554,21.8707,12000.0
2007-08-23 13:15:00,42.94,43.05,42.93,42.95,51400.0,21.8707,21.9267,21.8656,21.8758,51400.0
2007-08-23 13:20:00,42.94,42.97,42.92,42.95,18000.0,21.8707,21.886,21.8605,21.8758,18000.0
2007-08-23 13:25:00,42.93,42.95,42.9,42.94,12200.0,21.8656,21.8758,21.8503,21.8707,12200.0
2007-08-23 13:30:00,42.94,43.0,42.93,42.99,35200.0,21.8707,21.9012,21.8656,21.8962,35200.0
2007-08-23 13:35:00,43.01,43.09,43.01,43.06,11800.0,21.9063,21.9471,21.9063,21.9318,11800.0
2007-08-23 13:40:00,43.02,43.24,43.02,43.22,9200.0,21.9114,22.0235,21.9114,22.0133,9200.0
2007-08-23 13:45:00,43.21,43.25,43.2,43.25,13000.0,22.0082,22.0286,22.0031,22.0286,13000.0
2007-08-23 13:50:00,43.26,43.34,43.24,43.27,21200.0,22.0337,22.0744,22.0235,22.0388,21200.0
2007-08-23 13:55:00,43.3,43.31,43.24,43.24,7800.0,22.054,22.0591,22.0235,22.0235,7800.0
2007-08-23 14:00:00,43.26,43.29,43.22,43.24,7000.0,22.0337,22.0489,22.0133,22.0235,7000.0
2007-08-23 14:05:00,43.28,43.43,43.24,43.42,12600.0,22.0439,22.1203,22.0235,22.1152,12600.0
2007-08-23 14:10:00,43.43,43.49,43.41,43.48,15600.0,22.1203,22.1508,22.1101,22.1457,15600.0
2007-08-23 14:15:00,43.49,43.54,43.44,43.47,12400.0,22.1508,22.1763,22.1253,22.1406,12400.0
2007-08-23 14:20:00,43.49,43.52,43.46,43.48,20600.0,22.1508,22.1661,22.1355,22.1457,20600.0
2007-08-23 14:25:00,43.46,43.57,43.45,43.57,11800.0,22.1355,22.1916,22.1304,22.1916,11800.0
2007-08-23 14:30:00,43.57,43.59,43.52,43.57,15400.0,22.1916,22.2017,22.1661,22.1916,15400.0
2007-08-23 14:35:00,43.57,43.58,43.43,43.43,17200.0,22.1916,22.1967,22.1203,22.1203,17200.0
2007-08-23 14:40:00,43.44,43.44,43.23,43.28,22800.0,22.1253,22.1253,22.0184,22.0439,22800.0
2007-08-23 14:45:00,43.26,43.34,43.21,43.24,15400.0,22.0337,22.0744,22.0082,22.0235,15400.0
2007-08-23 14:50:00,43.24,43.28,43.21,43.28,10400.0,22.0235,22.0439,22.0082,22.0439,10400.0
2007-08-23 14:55:00,43.27,43.27,43.18,43.22,11000.0,22.0388,22.0388,21.9929,22.0133,11000.0
2007-08-23 15:00:00,43.25,43.25,43.13,43.14,37200.0,22.0286,22.0286,21.9675,21.9726,37200.0
2007-08-23 15:05:00,43.12,43.16,43.05,43.13,31800.0,21.9624,21.9827,21.9267,21.9675,31800.0
2007-08-23 15:10:00,43.13,43.2,43.06,43.13,34800.0,21.9675,22.0031,21.9318,21.9675,34800.0
2007-08-23 15:15:00,43.13,43.42,43.06,43.4,31800.0,21.9675,22.1152,21.9318,22.105,31800.0
2007-08-23 15:20:00,43.4,43.58,43.39,43.58,50400.0,22.105,22.1967,22.0999,22.1967,50400.0
2007-08-23 15:25:00,43.57,43.57,43.38,43.4,35200.0,22.1916,22.1916,22.0948,22.105,35200.0
2007-08-23 15:30:00,43.39,43.43,43.37,43.4,17200.0,22.0999,22.1203,22.0897,22.105,17200.0
2007-08-23 15:35:00,43.39,43.4,43.19,43.26,28800.0,22.0999,22.105,21.998,22.0337,28800.0
2007-08-23 15:40:00,43.26,43.34,43.21,43.34,26200.0,22.0337,22.0744,22.0082,22.0744,26200.0
2007-08-23 15:45:00,43.34,43.54,43.33,43.48,33800.0,22.0744,22.1763,22.0693,22.1457,33800.0
2007-08-23 15:50:00,43.49,43.49,43.33,43.37,36600.0,22.1508,22.1508,22.0693,22.0897,36600.0
2007-08-23 15:55:00,43.38,43.48,43.33,43.44,47400.0,22.0948,22.1457,22.0693,22.1253,47400.0
2007-08-24 09:30:00,43.55,43.55,43.3,43.3,17200.0,22.1814,22.1814,22.054,22.054,17200.0
2007-08-24 09:35:00,43.31,43.44,43.11,43.19,19400.0,22.0591,22.1253,21.9573,21.998,19400.0
2007-08-24 09:40:00,43.19,43.19,42.95,43.1,18600.0,21.998,21.998,21.8758,21.9522,18600.0
2007-08-24 09:45:00,43.09,43.24,43.0,43.02,41800.0,21.9471,22.0235,21.9012,21.9114,41800.0
2007-08-24 09:50:00,43.06,43.3,43.02,43.1,25400.0,21.9318,22.054,21.9114,21.9522,25400.0
2007-08-24 09:55:00,43.1,43.21,43.01,43.15,9800.0,21.9522,22.0082,21.9063,21.9776,9800.0
2007-08-24 10:00:00,43.19,43.5,43.19,43.4,37600.0,21.998,22.1559,21.998,22.105,37600.0
2007-08-24 10:05:00,43.42,43.57,43.38,43.5,15800.0,22.1152,22.1916,22.0948,22.1559,15800.0
2007-08-24 10:10:00,43.5,43.54,43.34,43.34,8800.0,22.1559,22.1763,22.0744,22.0744,8800.0
2007-08-24 10:15:00,43.32,43.38,43.29,43.29,8200.0,22.0642,22.0948,22.0489,22.0489,8200.0
2007-08-24 10:20:00,43.26,43.27,43.13,43.2,12200.0,22.0337,22.0388,21.9675,22.0031,12200.0
2007-08-24 10:25:00,43.2,43.22,43.15,43.17,6000.0,22.0031,22.0133,21.9776,21.9878,6000.0
2007-08-24 10:30:00,43.13,43.18,43.0,43.02,12800.0,21.9675,21.9929,21.9012,21.9114,12800.0
2007-08-24 10:35:00,43.02,43.1,43.02,43.04,12000.0,21.9114,21.9522,21.9114,21.9216,12000.0
2007-08-24 10:40:00,43.04,43.09,43.02,43.06,5400.0,21.9216,21.9471,21.9114,21.9318,5400.0
2007-08-24 10:45:00,43.04,43.04,42.91,42.91,11000.0,21.9216,21.9216,21.8554,21.8554,11000.0
2007-08-24 10:50:00,42.93,42.94,42.85,42.92,15800.0,21.8656,21.8707,21.8248,21.8605,15800.0
2007-08-24 10:55:00,42.92,43.05,42.9,43.02,10400.0,21.8605,21.9267,21.8503,21.9114,10400.0
2007-08-24 11:00:00,43.0,43.14,42.99,43.12,20400.0,21.9012,21.9726,21.8962,21.9624,20400.0
2007-08-24 11:05:00,43.1,43.26,43.1,43.24,18400.0,21.9522,22.0337,21.9522,22.0235,18400.0
2007-08-24 11:10:00,43.24,43.24,43.17,43.17,9400.0,22.0235,22.0235,21.9878,21.9878,9400.0
2007-08-24 11:15:00,43.17,43.23,43.15,43.23,9400.0,21.9878,22.0184,21.9776,22.0184,9400.0
2007-08-24 11:20:00,43.22,43.27,43.17,43.26,12800.0,22.0133,22.0388,21.9878,22.0337,12800.0
2007-08-24 11:25:00,43.26,43.28,43.24,43.26,6600.0,22.0337,22.0439,22.0235,22.0337,6600.0
2007-08-24 11:30:00,43.27,43.3,43.26,43.27,9800.0,22.0388,22.054,22.0337,22.0388,9800.0
2007-08-24 11:35:00,43.27,43.29,43.26,43.26,5200.0,22.0388,22.0489,22.0337,22.0337,5200.0
2007-08-24 11:40:00,43.27,43.27,43.22,43.24,11400.0,22.0388,22.0388,22.0133,22.0235,11400.0
2007-08-24 11:45:00,43.26,43.29,43.25,43.29,4000.0,22.0337,22.0489,22.0286,22.0489,4000.0
2007-08-24 11:50:00,43.29,43.37,43.29,43.37,7800.0,22.0489,22.0897,22.0489,22.0897,7800.0
2007-08-24 11:55:00,43.35,43.44,43.32,43.41,8600.0,22.0795,22.1253,22.0642,22.1101,8600.0
2007-08-24 12:00:00,43.42,43.42,43.37,43.38,8200.0,22.1152,22.1152,22.0897,22.0948,8200.0
2007-08-24 12:05:00,43.37,43.38,43.34,43.38,7400.0,22.0897,22.0948,22.0744,22.0948,7400.0
2007-08-24 12:10:00,43.35,43.4,43.29,43.4,8400.0,22.0795,22.105,22.0489,22.105,8400.0
2007-08-24 12:15:00,43.38,43.48,43.35,43.45,8600.0,22.0948,22.1457,22.0795,22.1304,8600.0
2007-08-24 12:20:00,43.48,43.63,43.48,43.52,28200.0,22.1457,22.2221,22.1457,22.1661,28200.0
2007-08-24 12:25:00,43.51,43.54,43.49,43.49,6800.0,22.161,22.1763,22.1508,22.1508,6800.0
2007-08-24 12:30:00,43.49,43.52,43.46,43.51,9800.0,22.1508,22.1661,22.1355,22.161,9800.0
2007-08-24 12:35:00,43.51,43.51,43.43,43.5,19400.0,22.161,22.161,22.1203,22.1559,19400.0
2007-08-24 12:40:00,43.51,43.51,43.44,43.5,11800.0,22.161,22.161,22.1253,22.1559,11800.0
2007-08-24 12:45:00,43.49,43.52,43.48,43.48,3200.0,22.1508,22.1661,22.1457,22.1457,3200.0
2007-08-24 12:50:00,43.51,43.56,43.47,43.47,3800.0,22.161,22.1865,22.1406,22.1406,3800.0
2007-08-24 12:55:00,43.46,43.48,43.45,43.48,2400.0,22.1355,22.1457,22.1304,22.1457,2400.0
2007-08-24 13:00:00,43.49,43.49,43.38,43.41,16400.0,22.1508,22.1508,22.0948,22.1101,16400.0
2007-08-24 13:05:00,43.38,43.44,43.36,43.39,13400.0,22.0948,22.1253,22.0846,22.0999,13400.0
2007-08-24 13:10:00,43.39,43.53,43.39,43.53,9600.0,22.0999,22.1712,22.0999,22.1712,9600.0
2007-08-24 13:15:00,43.5,43.55,43.47,43.48,6200.0,22.1559,22.1814,22.1406,22.1457,6200.0
2007-08-24 13:20:00,43.47,43.52,43.47,43.52,4800.0,22.1406,22.1661,22.1406,22.1661,4800.0
2007-08-24 13:25:00,43.52,43.56,43.5,43.5,4600.0,22.1661,22.1865,22.1559,22.1559,4600.0
2007-08-24 13:30:00,43.52,43.52,43.45,43.45,6000.0,22.1661,22.1661,22.1304,22.1304,6000.0
2007-08-24 13:35:00,43.48,43.49,43.44,43.49,6600.0,22.1457,22.1508,22.1253,22.1508,6600.0
2007-08-24 13:40:00,43.49,43.51,43.45,43.51,3000.0,22.1508,22.161,22.1304,22.161,3000.0
2007-08-24 13:45:00,43.51,43.53,43.49,43.49,6200.0,22.161,22.1712,22.1508,22.1508,6200.0
2007-08-24 13:50:00,43.49,43.49,43.46,43.49,8400.0,22.1508,22.1508,22.1355,22.1508,8400.0
2007-08-24 13:55:00,43.51,43.55,43.51,43.52,5200.0,22.161,22.1814,22.161,22.1661,5200.0
2007-08-24 14:00:00,43.52,43.58,43.51,43.55,29000.0,22.1661,22.1967,22.161,22.1814,29000.0
2007-08-24 14:05:00,43.58,43.67,43.58,43.67,20600.0,22.1967,22.2425,22.1967,22.2425,20600.0
2007-08-24 14:10:00,43.66,43.68,43.57,43.58,24200.0,22.2374,22.2476,22.1916,22.1967,24200.0
2007-08-24 14:15:00,43.59,43.68,43.59,43.65,18600.0,22.2017,22.2476,22.2017,22.2323,18600.0
2007-08-24 14:20:00,43.67,43.68,43.63,43.65,19600.0,22.2425,22.2476,22.2221,22.2323,19600.0
2007-08-24 14:25:00,43.65,43.66,43.54,43.61,19800.0,22.2323,22.2374,22.1763,22.2119,19800.0
2007-08-24 14:30:00,43.6,43.6,43.51,43.52,8800.0,22.2068,22.2068,22.161,22.1661,8800.0
2007-08-24 14:35:00,43.52,43.53,43.51,43.51,6800.0,22.1661,22.1712,22.161,22.161,6800.0
2007-08-24 14:40:00,43.53,43.62,43.51,43.62,25600.0,22.1712,22.217,22.161,22.217,25600.0
2007-08-24 14:45:00,43.6,43.66,43.58,43.62,44000.0,22.2068,22.2374,22.1967,22.217,44000.0
2007-08-24 14:50:00,43.65,43.7,43.62,43.68,27600.0,22.2323,22.2578,22.217,22.2476,27600.0
2007-08-24 14:55:00,43.66,43.74,43.65,43.74,11600.0,22.2374,22.2781,22.2323,22.2781,11600.0
2007-08-24 15:00:00,43.7,43.74,43.7,43.7,16200.0,22.2578,22.2781,22.2578,22.2578,16200.0
2007-08-24 15:05:00,43.71,43.72,43.63,43.65,8800.0,22.2629,22.268,22.2221,22.2323,8800.0
2007-08-24 15:10:00,43.65,43.65,43.58,43.6,13400.0,22.2323,22.2323,22.1967,22.2068,13400.0
2007-08-24 15:15:00,43.61,43.65,43.59,43.59,10400.0,22.2119,22.2323,22.2017,22.2017,10400.0
2007-08-24 15:20:00,43.6,43.6,43.48,43.51,23800.0,22.2068,22.2068,22.1457,22.161,23800.0
2007-08-24 15:25:00,43.52,43.6,43.49,43.58,14400.0,22.1661,22.2068,22.1508,22.1967,14400.0
2007-08-24 15:30:00,43.58,43.77,43.58,43.69,42000.0,22.1967,22.2934,22.1967,22.2527,42000.0
2007-08-24 15:35:00,43.69,43.77,43.65,43.72,18600.0,22.2527,22.2934,22.2323,22.268,18600.0
2007-08-24 15:40:00,43.72,43.99,43.72,43.95,69000.0,22.268,22.4055,22.268,22.3851,69000.0
2007-08-24 15:45:00,43.96,43.96,43.85,43.92,44600.0,22.3902,22.3902,22.3342,22.3698,44600.0
2007-08-24 15:50:00,43.91,44.05,43.88,43.91,84600.0,22.3647,22.436,22.3495,22.3647,84600.0
2007-08-24 15:55:00,43.89,44.01,43.82,43.86,125400.0,22.3545,22.4157,22.3189,22.3393,125400.0
2007-08-27 09:30:00,43.52,43.69,43.0,43.12,68200.0,22.1661,22.2527,21.9012,21.9624,68200.0
2007-08-27 09:35:00,43.12,43.38,43.09,43.17,45000.0,21.9624,22.0948,21.9471,21.9878,45000.0
2007-08-27 09:40:00,43.2,43.21,42.92,42.95,38600.0,22.0031,22.0082,21.8605,21.8758,38600.0
2007-08-27 09:45:00,42.93,43.01,42.82,42.98,42000.0,21.8656,21.9063,21.8096,21.8911,42000.0
2007-08-27 09:50:00,42.94,43.04,42.82,43.02,25000.0,21.8707,21.9216,21.8096,21.9114,25000.0
2007-08-27 09:55:00,43.02,43.13,42.96,43.05,15600.0,21.9114,21.9675,21.8809,21.9267,15600.0
2007-08-27 10:00:00,43.05,43.2,42.91,42.91,33600.0,21.9267,22.0031,21.8554,21.8554,33600.0
2007-08-27 10:05:00,42.94,42.99,42.74,42.79,39800.0,21.8707,21.8962,21.7688,21.7943,39800.0
2007-08-27 10:10:00,42.79,42.84,42.71,42.82,42200.0,21.7943,21.8198,21.7535,21.8096,42200.0
2007-08-27 10:15:00,42.82,42.92,42.7,42.87,28200.0,21.8096,21.8605,21.7484,21.835,28200.0
2007-08-27 10:20:00,42.87,42.88,42.76,42.82,33800.0,21.835,21.8401,21.779,21.8096,33800.0
2007-08-27 10:25:00,42.77,42.82,42.75,42.79,34800.0,21.7841,21.8096,21.7739,21.7943,34800.0
2007-08-27 10:30:00,42.79,42.8,42.73,42.77,36800.0,21.7943,21.7994,21.7637,21.7841,36800.0
2007-08-27 10:35:00,42.77,42.79,42.71,42.77,57800.0,21.7841,21.7943,21.7535,21.7841,57800.0
2007-08-27 10:40:00,42.77,42.79,42.66,42.7,39400.0,21.7841,21.7943,21.7281,21.7484,39400.0
2007-08-27 10:45:00,42.68,42.68,42.41,42.44,65200.0,21.7383,21.7383,21.6007,21.616,65200.0
2007-08-27 10:50:00,42.46,42.54,42.44,42.5,33400.0,21.6262,21.667,21.616,21.6466,33400.0
2007-08-27 10:55:00,42.52,42.54,42.45,42.54,44400.0,21.6568,21.667,21.6211,21.667,44400.0
2007-08-27 11:00:00,42.52,42.53,42.47,42.52,43200.0,21.6568,21.6619,21.6313,21.6568,43200.0
2007-08-27 11:05:00,42.49,42.51,42.41,42.47,48800.0,21.6415,21.6517,21.6007,21.6313,48800.0
2007-08-27 11:10:00,42.48,42.52,42.45,42.48,25600.0,21.6364,21.6568,21.6211,21.6364,25600.0
2007-08-27 11:15:00,42.49,42.5,42.44,42.45,28600.0,21.6415,21.6466,21.616,21.6211,28600.0
2007-08-27 11:20:00,42.46,42.47,42.38,42.4,21600.0,21.6262,21.6313,21.5855,21.5956,21600.0
2007-08-27 11:25:00,42.35,42.65,42.32,42.6,34200.0,21.5702,21.723,21.5549,21.6975,34200.0
2007-08-27 11:30:00,42.62,42.62,42.46,42.56,35600.0,21.7077,21.7077,21.6262,21.6771,35600.0
2007-08-27 11:35:00,42.56,42.6,42.49,42.57,22000.0,21.6771,21.6975,21.6415,21.6822,22000.0
2007-08-27 11:40:00,42.54,42.59,42.52,42.54,30600.0,21.667,21.6924,21.6568,21.667,30600.0
2007-08-27 11:45:00,42.54,42.56,42.46,42.47,17000.0,21.667,21.6771,21.6262,21.6313,17000.0
2007-08-27 11:50:00,42.47,42.49,42.38,42.38,20200.0,21.6313,21.6415,21.5855,21.5855,20200.0
2007-08-27 11:55:00,42.4,42.4,42.3,42.3,23600.0,21.5956,21.5956,21.5447,21.5447,23600.0
2007-08-27 12:00:00,42.31,42.31,42.17,42.19,20000.0,21.5498,21.5498,21.4785,21.4887,20000.0
2007-08-27 12:05:00,42.2,42.21,42.1,42.15,21200.0,21.4938,21.4989,21.4428,21.4683,21200.0
2007-08-27 12:10:00,42.13,42.26,42.07,42.24,46800.0,21.4581,21.5243,21.4276,21.5142,46800.0
2007-08-27 12:15:00,42.23,42.24,42.16,42.22,33200.0,21.5091,21.5142,21.4734,21.504,33200.0
2007-08-27 12:20:00,42.22,42.24,42.09,42.09,64200.0,21.504,21.5142,21.4378,21.4378,64200.0
2007-08-27 12:25:00,42.09,42.1,42.0,42.0,43400.0,21.4378,21.4428,21.3919,21.3919,43400.0
2007-08-27 12:30:00,42.0,42.1,41.96,42.04,46000.0,21.3919,21.4428,21.3715,21.4123,46000.0
2007-08-27 12:35:00,42.06,42.13,42.01,42.05,45400.0,21.4225,21.4581,21.397,21.4174,45400.0
2007-08-27 12:40:00,42.05,42.1,42.02,42.05,33600.0,21.4174,21.4428,21.4021,21.4174,33600.0
2007-08-27 12:45:00,42.04,42.04,41.91,41.91,30600.0,21.4123,21.4123,21.3461,21.3461,30600.0
2007-08-27 12:50:00,41.92,41.93,41.84,41.88,35600.0,21.3512,21.3563,21.3104,21.3308,35600.0
2007-08-27 12:55:00,41.87,41.9,41.81,41.82,17400.0,21.3257,21.341,21.2951,21.3002,17400.0
2007-08-27 13:00:00,41.82,41.89,41.81,41.81,21400.0,21.3002,21.3359,21.2951,21.2951,21400.0
2007-08-27 13:05:00,41.81,42.01,41.81,41.88,45000.0,21.2951,21.397,21.2951,21.3308,45000.0
2007-08-27 13:10:00,41.87,41.87,41.81,41.84,21200.0,21.3257,21.3257,21.2951,21.3104,21200.0
2007-08-27 13:15:00,41.83,41.88,41.8,41.85,29400.0,21.3053,21.3308,21.29,21.3155,29400.0
2007-08-27 13:20:00,41.84,41.85,41.75,41.8,31400.0,21.3104,21.3155,21.2646,21.29,31400.0
2007-08-27 13:25:00,41.8,41.91,41.76,41.88,30200.0,21.29,21.3461,21.2697,21.3308,30200.0
2007-08-27 13:30:00,41.88,41.92,41.84,41.85,30200.0,21.3308,21.3512,21.3104,21.3155,30200.0
2007-08-27 13:35:00,41.86,41.86,41.66,41.69,44000.0,21.3206,21.3206,21.2187,21.234,44000.0
2007-08-27 13:40:00,41.69,41.81,41.67,41.8,59200.0,21.234,21.2951,21.2238,21.29,59200.0
2007-08-27 13:45:00,41.8,41.91,41.76,41.9,25400.0,21.29,21.3461,21.2697,21.341,25400.0
2007-08-27 13:50:00,41.88,41.9,41.8,41.85,48800.0,21.3308,21.341,21.29,21.3155,48800.0
2007-08-27 13:55:00,41.86,41.95,41.8,41.95,26200.0,21.3206,21.3664,21.29,21.3664,26200.0
2007-08-27 14:00:00,41.94,42.04,41.93,42.01,36200.0,21.3614,21.4123,21.3563,21.397,36200.0
2007-08-27 14:05:00,42.01,42.09,41.96,42.01,28600.0,21.397,21.4378,21.3715,21.397,28600.0
2007-08-27 14:10:00,42.02,42.12,42.0,42.1,39000.0,21.4021,21.453,21.3919,21.4428,39000.0
2007-08-27 14:15:00,42.1,42.18,42.08,42.17,26000.0,21.4428,21.4836,21.4327,21.4785,26000.0
2007-08-27 14:20:00,42.17,42.2,42.02,42.02,29400.0,21.4785,21.4938,21.4021,21.4021,29400.0
2007-08-27 14:25:00,42.05,42.13,41.98,42.13,19600.0,21.4174,21.4581,21.3817,21.4581,19600.0
2007-08-27 14:30:00,42.13,42.27,42.12,42.27,35200.0,21.4581,21.5294,21.453,21.5294,35200.0
2007-08-27 14:35:00,42.26,42.36,42.23,42.31,28600.0,21.5243,21.5753,21.5091,21.5498,28600.0
2007-08-27 14:40:00,42.32,42.34,42.26,42.3,14200.0,21.5549,21.5651,21.5243,21.5447,14200.0
2007-08-27 14:45:00,42.31,42.32,42.23,42.23,16000.0,21.5498,21.5549,21.5091,21.5091,16000.0
2007-08-27 14:50:00,42.23,42.23,42.17,42.18,18400.0,21.5091,21.5091,21.4785,21.4836,18400.0
2007-08-27 14:55:00,42.18,42.19,42.05,42.06,34800.0,21.4836,21.4887,21.4174,21.4225,34800.0
2007-08-27 15:00:00,42.06,42.12,42.01,42.03,29800.0,21.4225,21.453,21.397,21.4072,29800.0
2007-08-27 15:05:00,42.03,42.1,42.02,42.03,27200.0,21.4072,21.4428,21.4021,21.4072,27200.0
2007-08-27 15:10:00,42.04,42.14,42.02,42.13,19800.0,21.4123,21.4632,21.4021,21.4581,19800.0
2007-08-27 15:15:00,42.13,42.14,41.91,42.01,38200.0,21.4581,21.4632,21.3461,21.397,38200.0
2007-08-27 15:20:00,42.01,42.02,41.92,41.95,35000.0,21.397,21.4021,21.3512,21.3664,35000.0
2007-08-27 15:25:00,41.94,42.04,41.93,41.97,32000.0,21.3614,21.4123,21.3563,21.3766,32000.0
2007-08-27 15:30:00,41.95,42.05,41.94,42.0,28600.0,21.3664,21.4174,21.3614,21.3919,28600.0
2007-08-27 15:35:00,42.02,42.03,41.99,41.99,26000.0,21.4021,21.4072,21.3868,21.3868,26000.0
2007-08-27 15:40:00,41.99,42.01,41.93,41.93,47000.0,21.3868,21.397,21.3563,21.3563,47000.0
2007-08-27 15:45:00,41.93,41.97,41.88,41.9,102600.0,21.3563,21.3766,21.3308,21.341,102600.0
2007-08-27 15:50:00,41.92,41.92,41.74,41.77,81200.0,21.3512,21.3512,21.2595,21.2748,81200.0
2007-08-27 15:55:00,41.76,41.94,41.7,41.83,123000.0,21.2697,21.3614,21.2391,21.3053,123000.0
2007-08-28 09:30:00,41.34,41.85,41.31,41.81,65000.0,21.0558,21.3155,21.0405,21.2951,65000.0
2007-08-28 09:35:00,41.81,41.97,41.59,41.84,74800.0,21.2951,21.3766,21.1831,21.3104,74800.0
2007-08-28 09:40:00,41.83,41.94,41.75,41.77,47400.0,21.3053,21.3614,21.2646,21.2748,47400.0
2007-08-28 09:45:00,41.77,42.0,41.77,41.96,28800.0,21.2748,21.3919,21.2748,21.3715,28800.0
2007-08-28 09:50:00,41.99,42.08,41.91,41.99,43600.0,21.3868,21.4327,21.3461,21.3868,43600.0
2007-08-28 09:55:00,41.98,42.05,41.77,41.82,25000.0,21.3817,21.4174,21.2748,21.3002,25000.0
2007-08-28 10:00:00,41.85,41.97,41.66,41.71,45600.0,21.3155,21.3766,21.2187,21.2442,45600.0
2007-08-28 10:05:00,41.72,41.74,41.58,41.74,46000.0,21.2493,21.2595,21.178,21.2595,46000.0
2007-08-28 10:10:00,41.74,41.79,41.69,41.69,63800.0,21.2595,21.285,21.234,21.234,63800.0
2007-08-28 10:15:00,41.68,41.86,41.67,41.81,78400.0,21.2289,21.3206,21.2238,21.2951,78400.0
2007-08-28 10:20:00,41.79,41.9,41.69,41.69,34400.0,21.285,21.341,21.234,21.234,34400.0
2007-08-28 10:25:00,41.68,41.73,41.66,41.71,25600.0,21.2289,21.2544,21.2187,21.2442,25600.0
2007-08-28 10:30:00,41.71,41.79,41.68,41.72,26800.0,21.2442,21.285,21.2289,21.2493,26800.0
2007-08-28 10:35:00,41.73,41.74,41.62,41.71,20800.0,21.2544,21.2595,21.1984,21.2442,20800.0
2007-08-28 10:40:00,41.71,41.74,41.68,41.7,13000.0,21.2442,21.2595,21.2289,21.2391,13000.0
2007-08-28 10:45:00,41.67,41.69,41.57,41.62,30000.0,21.2238,21.234,21.1729,21.1984,30000.0
2007-08-28 10:50:00,41.58,41.58,41.45,41.47,30800.0,21.178,21.178,21.1118,21.122,30800.0
2007-08-28 10:55:00,41.46,41.53,41.36,41.5,40400.0,21.1169,21.1525,21.0659,21.1372,40400.0
2007-08-28 11:00:00,41.53,41.54,41.46,41.49,28800.0,21.1525,21.1576,21.1169,21.1322,28800.0
2007-08-28 11:05:00,41.46,41.67,41.44,41.63,31400.0,21.1169,21.2238,21.1067,21.2035,31400.0
2007-08-28 11:10:00,41.63,41.68,41.58,41.58,26600.0,21.2035,21.2289,21.178,21.178,26600.0
2007-08-28 11:15:00,41.58,41.65,41.57,41.6,14800.0,21.178,21.2136,21.1729,21.1882,14800.0
2007-08-28 11:20:00,41.6,41.6,41.49,41.55,19200.0,21.1882,21.1882,21.1322,21.1627,19200.0
2007-08-28 11:25:00,41.55,41.59,41.46,41.49,25800.0,21.1627,21.1831,21.1169,21.1322,25800.0
2007-08-28 11:30:00,41.52,41.56,41.49,41.55,16000.0,21.1474,21.1678,21.1322,21.1627,16000.0
2007-08-28 11:35:00,41.54,41.55,41.5,41.52,27800.0,21.1576,21.1627,21.1372,21.1474,27800.0
2007-08-28 11:40:00,41.52,41.52,41.42,41.43,28600.0,21.1474,21.1474,21.0965,21.1016,28600.0
2007-08-28 11:45:00,41.43,41.45,41.4,41.43,14000.0,21.1016,21.1118,21.0863,21.1016,14000.0
2007-08-28 11:50:00,41.45,41.52,41.44,41.51,14800.0,21.1118,21.1474,21.1067,21.1423,14800.0
2007-08-28 11:55:00,41.52,41.52,41.45,41.46,11400.0,21.1474,21.1474,21.1118,21.1169,11400.0
2007-08-28 12:00:00,41.46,41.48,41.45,41.45,15000.0,21.1169,21.1271,21.1118,21.1118,15000.0
2007-08-28 12:05:00,41.47,41.48,41.46,41.48,15400.0,21.122,21.1271,21.1169,21.1271,15400.0
2007-08-28 12:10:00,41.47,41.48,41.45,41.47,10200.0,21.122,21.1271,21.1118,21.122,10200.0
2007-08-28 12:15:00,41.47,41.48,41.44,41.47,15200.0,21.122,21.1271,21.1067,21.122,15200.0
2007-08-28 12:20:00,41.45,41.52,41.43,41.46,47400.0,21.1118,21.1474,21.1016,21.1169,47400.0
2007-08-28 12:25:00,41.45,41.48,41.41,41.44,11000.0,21.1118,21.1271,21.0914,21.1067,11000.0
2007-08-28 12:30:00,41.46,41.52,41.43,41.52,30000.0,21.1169,21.1474,21.1016,21.1474,30000.0
2007-08-28 12:35:00,41.52,41.52,41.48,41.51,18800.0,21.1474,21.1474,21.1271,21.1423,18800.0
2007-08-28 12:40:00,41.52,41.66,41.5,41.66,18800.0,21.1474,21.2187,21.1372,21.2187,18800.0
2007-08-28 12:45:00,41.65,41.65,41.6,41.6,13600.0,21.2136,21.2136,21.1882,21.1882,13600.0
2007-08-28 12:50:00,41.6,41.68,41.58,41.68,13800.0,21.1882,21.2289,21.178,21.2289,13800.0
2007-08-28 12:55:00,41.66,41.66,41.62,41.62,9400.0,21.2187,21.2187,21.1984,21.1984,9400.0
2007-08-28 13:00:00,41.62,41.62,41.57,41.6,11600.0,21.1984,21.1984,21.1729,21.1882,11600.0
2007-08-28 13:05:00,41.59,41.7,41.59,41.63,11600.0,21.1831,21.2391,21.1831,21.2035,11600.0
2007-08-28 13:10:00,41.65,41.71,41.61,41.68,27400.0,21.2136,21.2442,21.1933,21.2289,27400.0
2007-08-28 13:15:00,41.66,41.7,41.62,41.69,17600.0,21.2187,21.2391,21.1984,21.234,17600.0
2007-08-28 13:20:00,41.69,41.7,41.61,41.61,9600.0,21.234,21.2391,21.1933,21.1933,9600.0
2007-08-28 13:25:00,41.62,41.72,41.62,41.69,14600.0,21.1984,21.2493,21.1984,21.234,14600.0
2007-08-28 13:30:00,41.69,41.69,41.63,41.63,16200.0,21.234,21.234,21.2035,21.2035,16200.0
2007-08-28 13:35:00,41.62,41.76,41.62,41.76,13600.0,21.1984,21.2697,21.1984,21.2697,13600.0
2007-08-28 13:40:00,41.73,41.76,41.7,41.71,8600.0,21.2544,21.2697,21.2391,21.2442,8600.0
2007-08-28 13:45:00,41.7,41.76,41.69,41.71,16400.0,21.2391,21.2697,21.234,21.2442,16400.0
2007-08-28 13:50:00,41.72,41.74,41.71,41.71,9400.0,21.2493,21.2595,21.2442,21.2442,9400.0
2007-08-28 13:55:00,41.71,41.72,41.65,41.69,9800.0,21.2442,21.2493,21.2136,21.234,9800.0
2007-08-28 14:00:00,41.69,41.83,41.68,41.74,72400.0,21.234,21.3053,21.2289,21.2595,72400.0
2007-08-28 14:05:00,41.74,41.74,41.63,41.63,29000.0,21.2595,21.2595,21.2035,21.2035,29000.0
2007-08-28 14:10:00,41.65,41.67,41.55,41.55,13800.0,21.2136,21.2238,21.1627,21.1627,13800.0
2007-08-28 14:15:00,41.55,41.56,41.44,41.44,20600.0,21.1627,21.1678,21.1067,21.1067,20600.0
2007-08-28 14:20:00,41.47,41.54,41.39,41.48,20800.0,21.122,21.1576,21.0812,21.1271,20800.0
2007-08-28 14:25:00,41.48,41.55,41.44,41.47,15600.0,21.1271,21.1627,21.1067,21.122,15600.0
2007-08-28 14:30:00,41.48,41.48,41.32,41.34,26200.0,21.1271,21.1271,21.0456,21.0558,26200.0
2007-08-28 14:35:00,41.34,41.34,41.22,41.24,33200.0,21.0558,21.0558,20.9946,21.0048,33200.0
2007-08-28 14:40:00,41.24,41.26,41.12,41.14,26000.0,21.0048,21.015,20.9437,20.9539,26000.0
2007-08-28 14:45:00,41.13,41.18,41.1,41.18,19200.0,20.9488,20.9743,20.9335,20.9743,19200.0
2007-08-28 14:50:00,41.16,41.18,41.1,41.16,21000.0,20.9641,20.9743,20.9335,20.9641,21000.0
2007-08-28 14:55:00,41.19,41.3,41.13,41.3,29800.0,20.9794,21.0354,20.9488,21.0354,29800.0
2007-08-28 15:00:00,41.32,41.37,41.25,41.34,23000.0,21.0456,21.071,21.0099,21.0558,23000.0
2007-08-28 15:05:00,41.33,41.33,41.16,41.23,28000.0,21.0507,21.0507,20.9641,20.9997,28000.0
2007-08-28 15:10:00,41.23,41.33,41.18,41.24,27800.0,20.9997,21.0507,20.9743,21.0048,27800.0
2007-08-28 15:15:00,41.25,41.25,41.16,41.17,27600.0,21.0099,21.0099,20.9641,20.9692,27600.0
2007-08-28 15:20:00,41.16,41.17,41.05,41.1,30400.0,20.9641,20.9692,20.908,20.9335,30400.0
2007-08-28 15:25:00,41.09,41.09,40.96,40.98,38800.0,20.9284,20.9284,20.8622,20.8724,38800.0
2007-08-28 15:30:00,40.99,41.02,40.94,41.02,34800.0,20.8775,20.8928,20.852,20.8928,34800.0
2007-08-28 15:35:00,41.02,41.02,40.94,40.98,52400.0,20.8928,20.8928,20.852,20.8724,52400.0
2007-08-28 15:40:00,40.98,40.98,40.82,40.88,75000.0,20.8724,20.8724,20.7909,20.8215,75000.0
2007-08-28 15:45:00,40.89,40.99,40.84,40.99,100200.0,20.8266,20.8775,20.8011,20.8775,100200.0
2007-08-28 15:50:00,40.99,40.99,40.81,40.85,76400.0,20.8775,20.8775,20.7858,20.8062,76400.0
2007-08-28 15:55:00,40.85,41.07,40.83,41.06,102200.0,20.8062,20.9182,20.796,20.9131,102200.0
2007-08-29 09:30:00,41.24,41.53,41.18,41.53,24800.0,21.0048,21.1525,20.9743,21.1525,24800.0
2007-08-29 09:35:00,41.52,41.63,41.4,41.51,54000.0,21.1474,21.2035,21.0863,21.1423,54000.0
2007-08-29 09:40:00,41.53,41.68,41.46,41.55,75800.0,21.1525,21.2289,21.1169,21.1627,75800.0
2007-08-29 09:45:00,41.55,41.55,41.26,41.35,55000.0,21.1627,21.1627,21.015,21.0608,55000.0
2007-08-29 09:50:00,41.35,41.46,41.29,41.33,39400.0,21.0608,21.1169,21.0303,21.0507,39400.0
2007-08-29 09:55:00,41.31,41.35,41.24,41.3,20800.0,21.0405,21.0608,21.0048,21.0354,20800.0
2007-08-29 10:00:00,41.26,41.37,41.23,41.37,39000.0,21.015,21.071,20.9997,21.071,39000.0
2007-08-29 10:05:00,41.37,41.5,41.37,41.44,19600.0,21.071,21.1372,21.071,21.1067,19600.0
2007-08-29 10:10:00,41.46,41.46,41.34,41.35,16200.0,21.1169,21.1169,21.0558,21.0608,16200.0
2007-08-29 10:15:00,41.35,41.49,41.35,41.45,30800.0,21.0608,21.1322,21.0608,21.1118,30800.0
2007-08-29 10:20:00,41.49,41.68,41.48,41.67,14400.0,21.1322,21.2289,21.1271,21.2238,14400.0
2007-08-29 10:25:00,41.67,41.67,41.47,41.54,16000.0,21.2238,21.2238,21.122,21.1576,16000.0
2007-08-29 10:30:00,41.54,41.6,41.51,41.54,24600.0,21.1576,21.1882,21.1423,21.1576,24600.0
2007-08-29 10:35:00,41.53,41.54,41.44,41.45,12200.0,21.1525,21.1576,21.1067,21.1118,12200.0
2007-08-29 10:40:00,41.43,41.62,41.43,41.6,13200.0,21.1016,21.1984,21.1016,21.1882,13200.0
2007-08-29 10:45:00,41.6,41.77,41.59,41.73,35200.0,21.1882,21.2748,21.1831,21.2544,35200.0
2007-08-29 10:50:00,41.73,41.86,41.72,41.86,12400.0,21.2544,21.3206,21.2493,21.3206,12400.0
2007-08-29 10:55:00,41.86,41.95,41.81,41.86,58400.0,21.3206,21.3664,21.2951,21.3206,58400.0
2007-08-29 11:00:00,41.86,41.99,41.83,41.95,53600.0,21.3206,21.3868,21.3053,21.3664,53600.0
2007-08-29 11:05:00,41.93,41.97,41.92,41.93,11400.0,21.3563,21.3766,21.3512,21.3563,11400.0
2007-08-29 11:10:00,41.97,41.99,41.95,41.99,17400.0,21.3766,21.3868,21.3664,21.3868,17400.0
2007-08-29 11:15:00,42.0,42.02,41.93,41.98,40200.0,21.3919,21.4021,21.3563,21.3817,40200.0
2007-08-29 11:20:00,41.98,41.99,41.94,41.99,26600.0,21.3817,21.3868,21.3614,21.3868,26600.0
2007-08-29 11:25:00,42.0,42.05,41.86,41.87,34000.0,21.3919,21.4174,21.3206,21.3257,34000.0
2007-08-29 11:30:00,41.87,41.88,41.77,41.77,42200.0,21.3257,21.3308,21.2748,21.2748,42200.0
2007-08-29 11:35:00,41.78,42.01,41.78,41.9,22400.0,21.2799,21.397,21.2799,21.341,22400.0
2007-08-29 11:40:00,41.93,41.94,41.74,41.74,39400.0,21.3563,21.3614,21.2595,21.2595,39400.0
2007-08-29 11:45:00,41.77,41.97,41.77,41.97,19600.0,21.2748,21.3766,21.2748,21.3766,19600.0
2007-08-29 11:50:00,41.96,41.96,41.93,41.96,7000.0,21.3715,21.3715,21.3563,21.3715,7000.0
2007-08-29 11:55:00,41.96,42.0,41.96,41.96,16200.0,21.3715,21.3919,21.3715,21.3715,16200.0
2007-08-29 12:00:00,41.96,41.96,41.87,41.87,11400.0,21.3715,21.3715,21.3257,21.3257,11400.0
2007-08-29 12:05:00,41.85,41.85,41.8,41.8,10800.0,21.3155,21.3155,21.29,21.29,10800.0
2007-08-29 12:10:00,41.8,41.87,41.79,41.84,15400.0,21.29,21.3257,21.285,21.3104,15400.0
2007-08-29 12:15:00,41.85,41.85,41.79,41.81,16000.0,21.3155,21.3155,21.285,21.2951,16000.0
2007-08-29 12:20:00,41.82,41.9,41.82,41.9,20200.0,21.3002,21.341,21.3002,21.341,20200.0
2007-08-29 12:25:00,41.88,41.9,41.74,41.74,35800.0,21.3308,21.341,21.2595,21.2595,35800.0
2007-08-29 12:30:00,41.74,41.85,41.7,41.84,14600.0,21.2595,21.3155,21.2391,21.3104,14600.0
2007-08-29 12:35:00,41.84,41.85,41.77,41.8,11400.0,21.3104,21.3155,21.2748,21.29,11400.0
2007-08-29 12:40:00,41.79,41.91,41.79,41.9,11000.0,21.285,21.3461,21.285,21.341,11000.0
2007-08-29 12:45:00,41.91,41.92,41.85,41.92,18600.0,21.3461,21.3512,21.3155,21.3512,18600.0
2007-08-29 12:50:00,41.92,41.96,41.83,41.88,32200.0,21.3512,21.3715,21.3053,21.3308,32200.0
2007-08-29 12:55:00,41.9,41.91,41.86,41.9,10200.0,21.341,21.3461,21.3206,21.341,10200.0
2007-08-29 13:00:00,41.92,41.94,41.88,41.94,16600.0,21.3512,21.3614,21.3308,21.3614,16600.0
2007-08-29 13:05:00,41.94,42.0,41.93,41.99,18200.0,21.3614,21.3919,21.3563,21.3868,18200.0
2007-08-29 13:10:00,42.0,42.02,41.9,41.9,19800.0,21.3919,21.4021,21.341,21.341,19800.0
2007-08-29 13:15:00,41.9,41.93,41.82,41.84,19200.0,21.341,21.3563,21.3002,21.3104,19200.0
2007-08-29 13:20:00,41.83,41.85,41.63,41.66,31400.0,21.3053,21.3155,21.2035,21.2187,31400.0
2007-08-29 13:25:00,41.66,41.71,41.65,41.71,10800.0,21.2187,21.2442,21.2136,21.2442,10800.0
2007-08-29 13:30:00,41.7,41.77,41.67,41.71,22800.0,21.2391,21.2748,21.2238,21.2442,22800.0
2007-08-29 13:35:00,41.71,41.85,41.7,41.85,18000.0,21.2442,21.3155,21.2391,21.3155,18000.0
2007-08-29 13:40:00,41.85,41.9,41.84,41.85,15600.0,21.3155,21.341,21.3104,21.3155,15600.0
2007-08-29 13:45:00,41.85,41.85,41.68,41.74,16600.0,21.3155,21.3155,21.2289,21.2595,16600.0
2007-08-29 13:50:00,41.76,41.86,41.76,41.8,12600.0,21.2697,21.3206,21.2697,21.29,12600.0
2007-08-29 13:55:00,41.79,41.83,41.73,41.75,29000.0,21.285,21.3053,21.2544,21.2646,29000.0
2007-08-29 14:00:00,41.77,41.94,41.77,41.94,29400.0,21.2748,21.3614,21.2748,21.3614,29400.0
2007-08-29 14:05:00,41.95,42.05,41.95,42.05,21200.0,21.3664,21.4174,21.3664,21.4174,21200.0
2007-08-29 14:10:00,42.05,42.1,42.0,42.04,20200.0,21.4174,21.4428,21.3919,21.4123,20200.0
2007-08-29 14:15:00,42.04,42.05,41.86,41.88,14800.0,21.4123,21.4174,21.3206,21.3308,14800.0
2007-08-29 14:20:00,41.88,42.02,41.88,42.02,12800.0,21.3308,21.4021,21.3308,21.4021,12800.0
2007-08-29 14:25:00,42.01,42.02,41.98,41.99,8200.0,21.397,21.4021,21.3817,21.3868,8200.0
2007-08-29 14:30:00,41.99,42.22,41.98,42.14,21800.0,21.3868,21.504,21.3817,21.4632,21800.0
2007-08-29 14:35:00,42.16,42.21,42.13,42.13,44000.0,21.4734,21.4989,21.4581,21.4581,44000.0
2007-08-29 14:40:00,42.14,42.14,42.06,42.1,19800.0,21.4632,21.4632,21.4225,21.4428,19800.0
2007-08-29 14:45:00,42.08,42.1,42.02,42.08,20800.0,21.4327,21.4428,21.4021,21.4327,20800.0
2007-08-29 14:50:00,42.08,42.15,42.03,42.05,27600.0,21.4327,21.4683,21.4072,21.4174,27600.0
2007-08-29 14:55:00,42.04,42.09,42.03,42.04,14800.0,21.4123,21.4378,21.4072,21.4123,14800.0
2007-08-29 15:00:00,42.02,42.16,42.02,42.06,28000.0,21.4021,21.4734,21.4021,21.4225,28000.0
2007-08-29 15:05:00,42.04,42.23,42.04,42.19,21400.0,21.4123,21.5091,21.4123,21.4887,21400.0
2007-08-29 15:10:00,42.19,42.32,42.18,42.24,41600.0,21.4887,21.5549,21.4836,21.5142,41600.0
2007-08-29 15:15:00,42.24,42.25,42.18,42.25,15400.0,21.5142,21.5192,21.4836,21.5192,15400.0
2007-08-29 15:20:00,42.24,42.32,42.24,42.31,32800.0,21.5142,21.5549,21.5142,21.5498,32800.0
2007-08-29 15:25:00,42.3,42.37,42.28,42.37,15200.0,21.5447,21.5804,21.5345,21.5804,15200.0
2007-08-29 15:30:00,42.37,42.43,42.35,42.36,32000.0,21.5804,21.6109,21.5702,21.5753,32000.0
2007-08-29 15:35:00,42.38,42.5,42.36,42.49,20000.0,21.5855,21.6466,21.5753,21.6415,20000.0
2007-08-29 15:40:00,42.47,42.53,42.44,42.48,42600.0,21.6313,21.6619,21.616,21.6364,42600.0
2007-08-29 15:45:00,42.48,42.6,42.48,42.55,68000.0,21.6364,21.6975,21.6364,21.672,68000.0
2007-08-29 15:50:00,42.56,42.83,42.55,42.83,53600.0,21.6771,21.8147,21.672,21.8147,53600.0
2007-08-29 15:55:00,42.8,42.86,42.7,42.74,132600.0,21.7994,21.8299,21.7484,21.7688,132600.0
2007-08-30 09:30:00,42.45,42.69,42.21,42.37,70200.0,21.6211,21.7434,21.4989,21.5804,70200.0
2007-08-30 09:35:00,42.35,42.63,42.35,42.57,33000.0,21.5702,21.7128,21.5702,21.6822,33000.0
2007-08-30 09:40:00,42.59,42.63,42.47,42.54,31400.0,21.6924,21.7128,21.6313,21.667,31400.0
2007-08-30 09:45:00,42.57,42.73,42.46,42.71,37800.0,21.6822,21.7637,21.6262,21.7535,37800.0
2007-08-30 09:50:00,42.68,42.73,42.5,42.58,37400.0,21.7383,21.7637,21.6466,21.6873,37400.0
2007-08-30 09:55:00,42.54,42.72,42.52,42.57,23400.0,21.667,21.7586,21.6568,21.6822,23400.0
2007-08-30 10:00:00,42.56,42.68,42.44,42.54,58800.0,21.6771,21.7383,21.616,21.667,58800.0
2007-08-30 10:05:00,42.54,42.75,42.54,42.6,21200.0,21.667,21.7739,21.667,21.6975,21200.0
2007-08-30 10:10:00,42.6,42.71,42.52,42.56,19200.0,21.6975,21.7535,21.6568,21.6771,19200.0
2007-08-30 10:15:00,42.55,42.55,42.43,42.44,15000.0,21.672,21.672,21.6109,21.616,15000.0
2007-08-30 10:20:00,42.45,42.59,42.45,42.58,20600.0,21.6211,21.6924,21.6211,21.6873,20600.0
2007-08-30 10:25:00,42.58,42.66,42.49,42.54,27000.0,21.6873,21.7281,21.6415,21.667,27000.0
2007-08-30 10:30:00,42.52,42.59,42.45,42.46,29200.0,21.6568,21.6924,21.6211,21.6262,29200.0
2007-08-30 10:35:00,42.46,42.49,42.42,42.43,21600.0,21.6262,21.6415,21.6058,21.6109,21600.0
2007-08-30 10:40:00,42.43,42.48,42.4,42.48,11000.0,21.6109,21.6364,21.5956,21.6364,11000.0
2007-08-30 10:45:00,42.48,42.52,42.44,42.51,15600.0,21.6364,21.6568,21.616,21.6517,15600.0
2007-08-30 10:50:00,42.52,42.54,42.46,42.49,10800.0,21.6568,21.667,21.6262,21.6415,10800.0
2007-08-30 10:55:00,42.49,42.54,42.45,42.51,5200.0,21.6415,21.667,21.6211,21.6517,5200.0
2007-08-30 11:00:00,42.51,42.65,42.48,42.58,21800.0,21.6517,21.723,21.6364,21.6873,21800.0
2007-08-30 11:05:00,42.61,42.63,42.56,42.59,9600.0,21.7026,21.7128,21.6771,21.6924,9600.0
2007-08-30 11:10:00,42.56,42.7,42.56,42.7,13800.0,21.6771,21.7484,21.6771,21.7484,13800.0
2007-08-30 11:15:00,42.71,42.79,42.66,42.79,18000.0,21.7535,21.7943,21.7281,21.7943,18000.0
2007-08-30 11:20:00,42.79,42.92,42.79,42.92,15000.0,21.7943,21.8605,21.7943,21.8605,15000.0
2007-08-30 11:25:00,42.92,42.92,42.85,42.89,11000.0,21.8605,21.8605,21.8248,21.8452,11000.0
2007-08-30 11:30:00,42.86,42.89,42.77,42.83,16400.0,21.8299,21.8452,21.7841,21.8147,16400.0
2007-08-30 11:35:00,42.84,43.01,42.77,42.97,30200.0,21.8198,21.9063,21.7841,21.886,30200.0
2007-08-30 11:40:00,42.95,43.01,42.91,42.99,10400.0,21.8758,21.9063,21.8554,21.8962,10400.0
2007-08-30 11:45:00,42.99,43.0,42.9,42.94,8400.0,21.8962,21.9012,21.8503,21.8707,8400.0
2007-08-30 11:50:00,42.92,42.92,42.81,42.88,10800.0,21.8605,21.8605,21.8045,21.8401,10800.0
2007-08-30 11:55:00,42.84,42.88,42.82,42.82,8800.0,21.8198,21.8401,21.8096,21.8096,8800.0
2007-08-30 12:00:00,42.85,42.86,42.74,42.78,15200.0,21.8248,21.8299,21.7688,21.7892,15200.0
2007-08-30 12:05:00,42.76,42.76,42.71,42.72,11800.0,21.779,21.779,21.7535,21.7586,11800.0
2007-08-30 12:10:00,42.74,42.77,42.71,42.74,12200.0,21.7688,21.7841,21.7535,21.7688,12200.0
2007-08-30 12:15:00,42.74,42.76,42.57,42.61,26600.0,21.7688,21.779,21.6822,21.7026,26600.0
2007-08-30 12:20:00,42.61,42.72,42.48,42.72,57200.0,21.7026,21.7586,21.6364,21.7586,57200.0
2007-08-30 12:25:00,42.68,42.72,42.6,42.65,33600.0,21.7383,21.7586,21.6975,21.723,33600.0
2007-08-30 12:30:00,42.65,42.85,42.63,42.82,28600.0,21.723,21.8248,21.7128,21.8096,28600.0
2007-08-30 12:35:00,42.83,42.91,42.79,42.88,13000.0,21.8147,21.8554,21.7943,21.8401,13000.0
2007-08-30 12:40:00,42.87,42.87,42.75,42.84,18600.0,21.835,21.835,21.7739,21.8198,18600.0
2007-08-30 12:45:00,42.84,42.87,42.82,42.85,12400.0,21.8198,21.835,21.8096,21.8248,12400.0
2007-08-30 12:50:00,42.84,42.84,42.8,42.81,6800.0,21.8198,21.8198,21.7994,21.8045,6800.0
2007-08-30 12:55:00,42.82,42.85,42.81,42.83,6000.0,21.8096,21.8248,21.8045,21.8147,6000.0
2007-08-30 13:00:00,42.8,42.82,42.72,42.74,9200.0,21.7994,21.8096,21.7586,21.7688,9200.0
2007-08-30 13:05:00,42.74,42.77,42.73,42.77,11400.0,21.7688,21.7841,21.7637,21.7841,11400.0
2007-08-30 13:10:00,42.77,42.77,42.71,42.72,10200.0,21.7841,21.7841,21.7535,21.7586,10200.0
2007-08-30 13:15:00,42.72,42.72,42.64,42.66,7400.0,21.7586,21.7586,21.7179,21.7281,7400.0
2007-08-30 13:20:00,42.65,42.66,42.6,42.6,10800.0,21.723,21.7281,21.6975,21.6975,10800.0
2007-08-30 13:25:00,42.63,42.63,42.45,42.49,10800.0,21.7128,21.7128,21.6211,21.6415,10800.0
2007-08-30 13:30:00,42.48,42.48,42.32,42.32,19400.0,21.6364,21.6364,21.5549,21.5549,19400.0
2007-08-30 13:35:00,42.34,42.37,42.34,42.36,14400.0,21.5651,21.5804,21.5651,21.5753,14400.0
2007-08-30 13:40:00,42.36,42.36,42.25,42.3,14400.0,21.5753,21.5753,21.5192,21.5447,14400.0
2007-08-30 13:45:00,42.3,42.32,42.24,42.27,15200.0,21.5447,21.5549,21.5142,21.5294,15200.0
2007-08-30 13:50:00,42.26,42.37,42.13,42.3,27000.0,21.5243,21.5804,21.4581,21.5447,27000.0
2007-08-30 13:55:00,42.3,42.51,42.24,42.51,22600.0,21.5447,21.6517,21.5142,21.6517,22600.0
2007-08-30 14:00:00,42.51,42.6,42.44,42.46,46400.0,21.6517,21.6975,21.616,21.6262,46400.0
2007-08-30 14:05:00,42.45,42.45,42.29,42.3,12200.0,21.6211,21.6211,21.5396,21.5447,12200.0
2007-08-30 14:10:00,42.3,42.33,42.27,42.28,14400.0,21.5447,21.56,21.5294,21.5345,14400.0
2007-08-30 14:15:00,42.29,42.33,42.27,42.27,5000.0,21.5396,21.56,21.5294,21.5294,5000.0
2007-08-30 14:20:00,42.24,42.26,42.2,42.24,11800.0,21.5142,21.5243,21.4938,21.5142,11800.0
2007-08-30 14:25:00,42.24,42.31,42.19,42.21,18800.0,21.5142,21.5498,21.4887,21.4989,18800.0
2007-08-30 14:30:00,42.2,42.24,42.11,42.11,32000.0,21.4938,21.5142,21.4479,21.4479,32000.0
2007-08-30 14:35:00,42.12,42.24,42.09,42.18,15800.0,21.453,21.5142,21.4378,21.4836,15800.0
2007-08-30 14:40:00,42.18,42.23,42.1,42.1,7800.0,21.4836,21.5091,21.4428,21.4428,7800.0
2007-08-30 14:45:00,42.1,42.13,41.96,42.02,23400.0,21.4428,21.4581,21.3715,21.4021,23400.0
2007-08-30 14:50:00,41.99,42.04,41.93,42.04,15000.0,21.3868,21.4123,21.3563,21.4123,15000.0
2007-08-30 14:55:00,42.03,42.07,41.98,42.02,10000.0,21.4072,21.4276,21.3817,21.4021,10000.0
2007-08-30 15:00:00,42.01,42.22,42.01,42.21,21000.0,21.397,21.504,21.397,21.4989,21000.0
2007-08-30 15:05:00,42.2,42.31,42.16,42.29,13200.0,21.4938,21.5498,21.4734,21.5396,13200.0
2007-08-30 15:10:00,42.29,42.44,42.29,42.38,42200.0,21.5396,21.616,21.5396,21.5855,42200.0
2007-08-30 15:15:00,42.35,42.41,42.34,42.37,15200.0,21.5702,21.6007,21.5651,21.5804,15200.0
2007-08-30 15:20:00,42.37,42.49,42.3,42.44,19400.0,21.5804,21.6415,21.5447,21.616,19400.0
2007-08-30 15:25:00,42.43,42.47,42.32,42.32,17200.0,21.6109,21.6313,21.5549,21.5549,17200.0
2007-08-30 15:30:00,42.36,42.38,42.21,42.24,18000.0,21.5753,21.5855,21.4989,21.5142,18000.0
2007-08-30 15:35:00,42.25,42.29,42.13,42.15,21400.0,21.5192,21.5396,21.4581,21.4683,21400.0
2007-08-30 15:40:00,42.15,42.17,42.02,42.02,35400.0,21.4683,21.4785,21.4021,21.4021,35400.0
2007-08-30 15:45:00,42.03,42.13,41.99,42.06,34800.0,21.4072,21.4581,21.3868,21.4225,34800.0
2007-08-30 15:50:00,42.06,42.25,42.0,42.25,37200.0,21.4225,21.5192,21.3919,21.5192,37200.0
2007-08-30 15:55:00,42.25,42.35,42.23,42.35,42600.0,21.5192,21.5702,21.5091,21.5702,42600.0
2007-08-31 09:30:00,42.88,42.88,42.62,42.63,36200.0,21.8401,21.8401,21.7077,21.7128,36200.0
2007-08-31 09:35:00,42.66,42.94,42.63,42.82,38600.0,21.7281,21.8707,21.7128,21.8096,38600.0
2007-08-31 09:40:00,42.89,42.92,42.71,42.8,27800.0,21.8452,21.8605,21.7535,21.7994,27800.0
2007-08-31 09:45:00,42.82,42.93,42.63,42.72,57800.0,21.8096,21.8656,21.7128,21.7586,57800.0
2007-08-31 09:50:00,42.76,42.88,42.61,42.74,48000.0,21.779,21.8401,21.7026,21.7688,48000.0
2007-08-31 09:55:00,42.71,42.85,42.71,42.85,45000.0,21.7535,21.8248,21.7535,21.8248,45000.0
2007-08-31 10:00:00,42.87,42.99,42.42,42.43,91600.0,21.835,21.8962,21.6058,21.6109,91600.0
2007-08-31 10:05:00,42.48,42.59,42.42,42.46,35800.0,21.6364,21.6924,21.6058,21.6262,35800.0
2007-08-31 10:10:00,42.47,42.52,42.44,42.5,27800.0,21.6313,21.6568,21.616,21.6466,27800.0
2007-08-31 10:15:00,42.5,42.62,42.46,42.62,32800.0,21.6466,21.7077,21.6262,21.7077,32800.0
2007-08-31 10:20:00,42.62,42.67,42.49,42.63,24400.0,21.7077,21.7332,21.6415,21.7128,24400.0
2007-08-31 10:25:00,42.62,42.62,42.49,42.6,19000.0,21.7077,21.7077,21.6415,21.6975,19000.0
2007-08-31 10:30:00,42.6,42.6,42.48,42.48,39800.0,21.6975,21.6975,21.6364,21.6364,39800.0
2007-08-31 10:35:00,42.48,42.54,42.42,42.5,31200.0,21.6364,21.667,21.6058,21.6466,31200.0
2007-08-31 10:40:00,42.51,42.57,42.41,42.51,36400.0,21.6517,21.6822,21.6007,21.6517,36400.0
2007-08-31 10:45:00,42.47,42.56,42.45,42.5,12600.0,21.6313,21.6771,21.6211,21.6466,12600.0
2007-08-31 10:50:00,42.48,42.52,42.42,42.5,36200.0,21.6364,21.6568,21.6058,21.6466,36200.0
2007-08-31 10:55:00,42.53,42.54,42.39,42.42,135200.0,21.6619,21.667,21.5906,21.6058,135200.0
2007-08-31 11:00:00,42.41,42.46,42.26,42.34,77000.0,21.6007,21.6262,21.5243,21.5651,77000.0
2007-08-31 11:05:00,42.29,42.3,42.04,42.08,35600.0,21.5396,21.5447,21.4123,21.4327,35600.0
2007-08-31 11:10:00,42.05,42.12,41.99,42.08,36000.0,21.4174,21.453,21.3868,21.4327,36000.0
2007-08-31 11:15:00,42.08,42.16,41.98,42.1,86200.0,21.4327,21.4734,21.3817,21.4428,86200.0
2007-08-31 11:20:00,42.11,42.11,41.88,42.01,19400.0,21.4479,21.4479,21.3308,21.397,19400.0
2007-08-31 11:25:00,42.0,42.12,41.99,42.07,7800.0,21.3919,21.453,21.3868,21.4276,7800.0
2007-08-31 11:30:00,42.1,42.13,42.08,42.13,12200.0,21.4428,21.4581,21.4327,21.4581,12200.0
2007-08-31 11:35:00,42.13,42.2,42.09,42.2,14000.0,21.4581,21.4938,21.4378,21.4938,14000.0
2007-08-31 11:40:00,42.21,42.28,42.21,42.26,16200.0,21.4989,21.5345,21.4989,21.5243,16200.0
2007-08-31 11:45:00,42.27,42.29,42.2,42.29,20600.0,21.5294,21.5396,21.4938,21.5396,20600.0
2007-08-31 11:50:00,42.3,42.42,42.27,42.38,21400.0,21.5447,21.6058,21.5294,21.5855,21400.0
2007-08-31 11:55:00,42.38,42.65,42.37,42.59,27800.0,21.5855,21.723,21.5804,21.6924,27800.0
2007-08-31 12:00:00,42.6,42.61,42.57,42.59,13800.0,21.6975,21.7026,21.6822,21.6924,13800.0
2007-08-31 12:05:00,42.59,42.63,42.57,42.59,14000.0,21.6924,21.7128,21.6822,21.6924,14000.0
2007-08-31 12:10:00,42.6,42.71,42.59,42.65,19600.0,21.6975,21.7535,21.6924,21.723,19600.0
2007-08-31 12:15:00,42.63,42.72,42.62,42.71,7800.0,21.7128,21.7586,21.7077,21.7535,7800.0
2007-08-31 12:20:00,42.71,42.81,42.71,42.75,10200.0,21.7535,21.8045,21.7535,21.7739,10200.0
2007-08-31 12:25:00,42.73,42.73,42.62,42.67,5800.0,21.7637,21.7637,21.7077,21.7332,5800.0
2007-08-31 12:30:00,42.66,42.79,42.66,42.73,18000.0,21.7281,21.7943,21.7281,21.7637,18000.0
2007-08-31 12:35:00,42.76,42.85,42.73,42.85,7000.0,21.779,21.8248,21.7637,21.8248,7000.0
2007-08-31 12:40:00,42.86,42.9,42.84,42.88,9200.0,21.8299,21.8503,21.8198,21.8401,9200.0
2007-08-31 12:45:00,42.89,42.89,42.87,42.88,5000.0,21.8452,21.8452,21.835,21.8401,5000.0
2007-08-31 12:50:00,42.88,42.9,42.77,42.8,7400.0,21.8401,21.8503,21.7841,21.7994,7400.0
2007-08-31 12:55:00,42.8,42.86,42.8,42.81,6800.0,21.7994,21.8299,21.7994,21.8045,6800.0
2007-08-31 13:00:00,42.79,42.79,42.64,42.66,11800.0,21.7943,21.7943,21.7179,21.7281,11800.0
2007-08-31 13:05:00,42.66,42.74,42.65,42.74,18000.0,21.7281,21.7688,21.723,21.7688,18000.0
2007-08-31 13:10:00,42.74,42.74,42.7,42.7,5400.0,21.7688,21.7688,21.7484,21.7484,5400.0
2007-08-31 13:15:00,42.7,42.7,42.65,42.67,5400.0,21.7484,21.7484,21.723,21.7332,5400.0
2007-08-31 13:20:00,42.67,42.68,42.61,42.66,8000.0,21.7332,21.7383,21.7026,21.7281,8000.0
2007-08-31 13:25:00,42.68,42.73,42.63,42.73,8000.0,21.7383,21.7637,21.7128,21.7637,8000.0
2007-08-31 13:30:00,42.71,42.71,42.61,42.61,9000.0,21.7535,21.7535,21.7026,21.7026,9000.0
2007-08-31 13:35:00,42.66,42.74,42.66,42.7,9400.0,21.7281,21.7688,21.7281,21.7484,9400.0
2007-08-31 13:40:00,42.7,42.7,42.58,42.58,11000.0,21.7484,21.7484,21.6873,21.6873,11000.0
2007-08-31 13:45:00,42.59,42.59,42.49,42.49,17600.0,21.6924,21.6924,21.6415,21.6415,17600.0
2007-08-31 13:50:00,42.48,42.58,42.44,42.57,9800.0,21.6364,21.6873,21.616,21.6822,9800.0
2007-08-31 13:55:00,42.59,42.63,42.58,42.58,4200.0,21.6924,21.7128,21.6873,21.6873,4200.0
2007-08-31 14:00:00,42.61,42.66,42.59,42.63,7600.0,21.7026,21.7281,21.6924,21.7128,7600.0
2007-08-31 14:05:00,42.62,42.63,42.6,42.62,9400.0,21.7077,21.7128,21.6975,21.7077,9400.0
2007-08-31 14:10:00,42.64,42.67,42.57,42.59,9200.0,21.7179,21.7332,21.6822,21.6924,9200.0
2007-08-31 14:15:00,42.58,42.63,42.58,42.62,6800.0,21.6873,21.7128,21.6873,21.7077,6800.0
2007-08-31 14:20:00,42.62,42.62,42.45,42.5,22400.0,21.7077,21.7077,21.6211,21.6466,22400.0
2007-08-31 14:25:00,42.49,42.53,42.47,42.51,11000.0,21.6415,21.6619,21.6313,21.6517,11000.0
2007-08-31 14:30:00,42.51,42.52,42.46,42.5,6800.0,21.6517,21.6568,21.6262,21.6466,6800.0
2007-08-31 14:35:00,42.51,42.55,42.44,42.54,12400.0,21.6517,21.672,21.616,21.667,12400.0
2007-08-31 14:40:00,42.52,42.57,42.51,42.56,4600.0,21.6568,21.6822,21.6517,21.6771,4600.0
2007-08-31 14:45:00,42.56,42.67,42.54,42.65,31000.0,21.6771,21.7332,21.667,21.723,31000.0
2007-08-31 14:50:00,42.65,42.65,42.54,42.55,6800.0,21.723,21.723,21.667,21.672,6800.0
2007-08-31 14:55:00,42.55,42.55,42.52,42.54,5800.0,21.672,21.672,21.6568,21.667,5800.0
2007-08-31 15:00:00,42.56,42.6,42.52,42.6,12800.0,21.6771,21.6975,21.6568,21.6975,12800.0
2007-08-31 15:05:00,42.58,42.6,42.57,42.57,8400.0,21.6873,21.6975,21.6822,21.6822,8400.0
2007-08-31 15:10:00,42.57,42.66,42.57,42.63,14000.0,21.6822,21.7281,21.6822,21.7128,14000.0
2007-08-31 15:15:00,42.64,42.68,42.63,42.68,11800.0,21.7179,21.7383,21.7128,21.7383,11800.0
2007-08-31 15:20:00,42.67,42.67,42.52,42.55,21200.0,21.7332,21.7332,21.6568,21.672,21200.0
2007-08-31 15:25:00,42.56,42.67,42.56,42.65,14000.0,21.6771,21.7332,21.6771,21.723,14000.0
2007-08-31 15:30:00,42.67,42.73,42.65,42.68,26000.0,21.7332,21.7637,21.723,21.7383,26000.0
2007-08-31 15:35:00,42.68,42.85,42.68,42.75,23200.0,21.7383,21.8248,21.7383,21.7739,23200.0
2007-08-31 15:40:00,42.77,42.85,42.77,42.85,17400.0,21.7841,21.8248,21.7841,21.8248,17400.0
2007-08-31 15:45:00,42.85,42.85,42.73,42.73,21200.0,21.8248,21.8248,21.7637,21.7637,21200.0
2007-08-31 15:50:00,42.72,42.73,42.58,42.59,32000.0,21.7586,21.7637,21.6873,21.6924,32000.0
2007-08-31 15:55:00,42.59,42.61,42.41,42.43,93200.0,21.6924,21.7026,21.6007,21.6109,93200.0
2007-09-04 09:30:00,42.83,43.0,42.66,42.96,58000.0,21.8147,21.9012,21.7281,21.8809,58000.0
2007-09-04 09:35:00,42.96,42.99,42.66,42.76,46400.0,21.8809,21.8962,21.7281,21.779,46400.0
2007-09-04 09:40:00,42.77,43.22,42.73,43.22,37200.0,21.7841,22.0133,21.7637,22.0133,37200.0
2007-09-04 09:45:00,43.22,43.39,43.21,43.39,65200.0,22.0133,22.0999,22.0082,22.0999,65200.0
2007-09-04 09:50:00,43.39,43.39,43.21,43.3,55800.0,22.0999,22.0999,22.0082,22.054,55800.0
2007-09-04 09:55:00,43.31,43.48,43.29,43.45,41400.0,22.0591,22.1457,22.0489,22.1304,41400.0
2007-09-04 10:00:00,43.45,43.72,43.35,43.67,57800.0,22.1304,22.268,22.0795,22.2425,57800.0
2007-09-04 10:05:00,43.67,43.75,43.45,43.45,71800.0,22.2425,22.2832,22.1304,22.1304,71800.0
2007-09-04 10:10:00,43.43,43.54,43.4,43.54,15000.0,22.1203,22.1763,22.105,22.1763,15000.0
2007-09-04 10:15:00,43.57,43.62,43.51,43.56,27600.0,22.1916,22.217,22.161,22.1865,27600.0
2007-09-04 10:20:00,43.57,43.63,43.54,43.54,20200.0,22.1916,22.2221,22.1763,22.1763,20200.0
2007-09-04 10:25:00,43.54,43.67,43.54,43.67,19200.0,22.1763,22.2425,22.1763,22.2425,19200.0
2007-09-04 10:30:00,43.65,43.71,43.56,43.61,49800.0,22.2323,22.2629,22.1865,22.2119,49800.0
2007-09-04 10:35:00,43.62,43.74,43.58,43.59,40600.0,22.217,22.2781,22.1967,22.2017,40600.0
2007-09-04 10:40:00,43.58,43.59,43.43,43.43,30800.0,22.1967,22.2017,22.1203,22.1203,30800.0
2007-09-04 10:45:00,43.43,43.6,43.43,43.52,26600.0,22.1203,22.2068,22.1203,22.1661,26600.0
2007-09-04 10:50:00,43.52,43.65,43.52,43.65,12200.0,22.1661,22.2323,22.1661,22.2323,12200.0
2007-09-04 10:55:00,43.62,43.62,43.52,43.62,15400.0,22.217,22.217,22.1661,22.217,15400.0
2007-09-04 11:00:00,43.62,43.63,43.54,43.54,14600.0,22.217,22.2221,22.1763,22.1763,14600.0
2007-09-04 11:05:00,43.54,43.58,43.52,43.57,19000.0,22.1763,22.1967,22.1661,22.1916,19000.0
2007-09-04 11:10:00,43.57,43.59,43.52,43.52,13400.0,22.1916,22.2017,22.1661,22.1661,13400.0
2007-09-04 11:15:00,43.54,43.6,43.54,43.59,12600.0,22.1763,22.2068,22.1763,22.2017,12600.0
2007-09-04 11:20:00,43.57,43.65,43.55,43.63,27200.0,22.1916,22.2323,22.1814,22.2221,27200.0
2007-09-04 11:25:00,43.64,43.64,43.52,43.53,17200.0,22.2272,22.2272,22.1661,22.1712,17200.0
2007-09-04 11:30:00,43.55,43.56,43.51,43.53,12800.0,22.1814,22.1865,22.161,22.1712,12800.0
2007-09-04 11:35:00,43.55,43.56,43.5,43.51,16200.0,22.1814,22.1865,22.1559,22.161,16200.0
2007-09-04 11:40:00,43.5,43.52,43.4,43.4,44600.0,22.1559,22.1661,22.105,22.105,44600.0
2007-09-04 11:45:00,43.4,43.42,43.39,43.4,15200.0,22.105,22.1152,22.0999,22.105,15200.0
2007-09-04 11:50:00,43.4,43.42,43.39,43.41,13800.0,22.105,22.1152,22.0999,22.1101,13800.0
2007-09-04 11:55:00,43.41,43.41,43.34,43.34,20600.0,22.1101,22.1101,22.0744,22.0744,20600.0
2007-09-04 12:00:00,43.34,43.41,43.34,43.38,13600.0,22.0744,22.1101,22.0744,22.0948,13600.0
2007-09-04 12:05:00,43.38,43.46,43.38,43.45,13600.0,22.0948,22.1355,22.0948,22.1304,13600.0
2007-09-04 12:10:00,43.46,43.49,43.37,43.38,21200.0,22.1355,22.1508,22.0897,22.0948,21200.0
2007-09-04 12:15:00,43.38,43.4,43.36,43.37,15800.0,22.0948,22.105,22.0846,22.0897,15800.0
2007-09-04 12:20:00,43.38,43.41,43.37,43.37,14200.0,22.0948,22.1101,22.0897,22.0897,14200.0
2007-09-04 12:25:00,43.37,43.39,43.35,43.38,9600.0,22.0897,22.0999,22.0795,22.0948,9600.0
2007-09-04 12:30:00,43.39,43.39,43.37,43.37,10800.0,22.0999,22.0999,22.0897,22.0897,10800.0
2007-09-04 12:35:00,43.38,43.39,43.33,43.35,11000.0,22.0948,22.0999,22.0693,22.0795,11000.0
2007-09-04 12:40:00,43.34,43.36,43.31,43.33,22400.0,22.0744,22.0846,22.0591,22.0693,22400.0
2007-09-04 12:45:00,43.32,43.35,43.29,43.29,10600.0,22.0642,22.0795,22.0489,22.0489,10600.0
2007-09-04 12:50:00,43.3,43.3,43.27,43.28,6800.0,22.054,22.054,22.0388,22.0439,6800.0
2007-09-04 12:55:00,43.28,43.31,43.27,43.27,12800.0,22.0439,22.0591,22.0388,22.0388,12800.0
2007-09-04 13:00:00,43.28,43.3,43.25,43.29,17400.0,22.0439,22.054,22.0286,22.0489,17400.0
2007-09-04 13:05:00,43.28,43.28,43.24,43.27,9400.0,22.0439,22.0439,22.0235,22.0388,9400.0
2007-09-04 13:10:00,43.27,43.4,43.27,43.4,34200.0,22.0388,22.105,22.0388,22.105,34200.0
2007-09-04 13:15:00,43.4,43.4,43.38,43.38,4800.0,22.105,22.105,22.0948,22.0948,4800.0
2007-09-04 13:20:00,43.4,43.44,43.38,43.41,14800.0,22.105,22.1253,22.0948,22.1101,14800.0
2007-09-04 13:25:00,43.4,43.4,43.37,43.38,5600.0,22.105,22.105,22.0897,22.0948,5600.0
2007-09-04 13:30:00,43.38,43.41,43.38,43.41,8400.0,22.0948,22.1101,22.0948,22.1101,8400.0
2007-09-04 13:35:00,43.39,43.39,43.33,43.34,11600.0,22.0999,22.0999,22.0693,22.0744,11600.0
2007-09-04 13:40:00,43.33,43.34,43.31,43.34,7800.0,22.0693,22.0744,22.0591,22.0744,7800.0
2007-09-04 13:45:00,43.34,43.38,43.34,43.35,14600.0,22.0744,22.0948,22.0744,22.0795,14600.0
2007-09-04 13:50:00,43.36,43.39,43.29,43.34,13600.0,22.0846,22.0999,22.0489,22.0744,13600.0
2007-09-04 13:55:00,43.3,43.34,43.29,43.3,10800.0,22.054,22.0744,22.0489,22.054,10800.0
2007-09-04 14:00:00,43.3,43.31,43.25,43.26,17600.0,22.054,22.0591,22.0286,22.0337,17600.0
2007-09-04 14:05:00,43.27,43.27,43.22,43.22,16200.0,22.0388,22.0388,22.0133,22.0133,16200.0
2007-09-04 14:10:00,43.23,43.28,43.22,43.26,17400.0,22.0184,22.0439,22.0133,22.0337,17400.0
2007-09-04 14:15:00,43.27,43.32,43.27,43.32,20200.0,22.0388,22.0642,22.0388,22.0642,20200.0
2007-09-04 14:20:00,43.32,43.32,43.29,43.3,11400.0,22.0642,22.0642,22.0489,22.054,11400.0
2007-09-04 14:25:00,43.31,43.32,43.24,43.27,10800.0,22.0591,22.0642,22.0235,22.0388,10800.0
2007-09-04 14:30:00,43.27,43.38,43.27,43.37,27200.0,22.0388,22.0948,22.0388,22.0897,27200.0
2007-09-04 14:35:00,43.35,43.38,43.33,43.38,10600.0,22.0795,22.0948,22.0693,22.0948,10600.0
2007-09-04 14:40:00,43.38,43.38,43.37,43.38,16200.0,22.0948,22.0948,22.0897,22.0948,16200.0
2007-09-04 14:45:00,43.38,43.41,43.38,43.38,24000.0,22.0948,22.1101,22.0948,22.0948,24000.0
2007-09-04 14:50:00,43.38,43.45,43.38,43.44,11400.0,22.0948,22.1304,22.0948,22.1253,11400.0
2007-09-04 14:55:00,43.46,43.49,43.46,43.49,15400.0,22.1355,22.1508,22.1355,22.1508,15400.0
2007-09-04 15:00:00,43.49,43.5,43.44,43.45,27600.0,22.1508,22.1559,22.1253,22.1304,27600.0
2007-09-04 15:05:00,43.44,43.58,43.44,43.57,28000.0,22.1253,22.1967,22.1253,22.1916,28000.0
2007-09-04 15:10:00,43.58,43.6,43.54,43.55,23600.0,22.1967,22.2068,22.1763,22.1814,23600.0
2007-09-04 15:15:00,43.55,43.61,43.54,43.6,15800.0,22.1814,22.2119,22.1763,22.2068,15800.0
2007-09-04 15:20:00,43.59,43.64,43.58,43.61,25600.0,22.2017,22.2272,22.1967,22.2119,25600.0
2007-09-04 15:25:00,43.62,43.63,43.58,43.62,30400.0,22.217,22.2221,22.1967,22.217,30400.0
2007-09-04 15:30:00,43.61,43.68,43.57,43.67,68600.0,22.2119,22.2476,22.1916,22.2425,68600.0
2007-09-04 15:35:00,43.67,43.67,43.52,43.56,28800.0,22.2425,22.2425,22.1661,22.1865,28800.0
2007-09-04 15:40:00,43.56,43.57,43.37,43.38,45400.0,22.1865,22.1916,22.0897,22.0948,45400.0
2007-09-04 15:45:00,43.38,43.48,43.35,43.47,38800.0,22.0948,22.1457,22.0795,22.1406,38800.0
2007-09-04 15:50:00,43.46,43.53,43.42,43.49,49400.0,22.1355,22.1712,22.1152,22.1508,49400.0
2007-09-04 15:55:00,43.5,43.5,43.39,43.39,42800.0,22.1559,22.1559,22.0999,22.0999,42800.0
2007-09-05 09:30:00,43.16,43.22,42.82,42.96,52200.0,21.9827,22.0133,21.8096,21.8809,52200.0
2007-09-05 09:35:00,42.96,43.03,42.74,42.83,44200.0,21.8809,21.9165,21.7688,21.8147,44200.0
2007-09-05 09:40:00,42.88,42.95,42.73,42.85,46600.0,21.8401,21.8758,21.7637,21.8248,46600.0
2007-09-05 09:45:00,42.85,42.91,42.79,42.86,32800.0,21.8248,21.8554,21.7943,21.8299,32800.0
2007-09-05 09:50:00,42.89,42.89,42.8,42.83,24600.0,21.8452,21.8452,21.7994,21.8147,24600.0
2007-09-05 09:55:00,42.84,42.84,42.69,42.73,24600.0,21.8198,21.8198,21.7434,21.7637,24600.0
2007-09-05 10:00:00,42.73,42.73,42.37,42.46,51400.0,21.7637,21.7637,21.5804,21.6262,51400.0
2007-09-05 10:05:00,42.46,42.52,42.43,42.51,13400.0,21.6262,21.6568,21.6109,21.6517,13400.0
2007-09-05 10:10:00,42.47,42.61,42.37,42.58,30200.0,21.6313,21.7026,21.5804,21.6873,30200.0
2007-09-05 10:15:00,42.55,42.55,42.35,42.44,20800.0,21.672,21.672,21.5702,21.616,20800.0
2007-09-05 10:20:00,42.4,42.42,42.25,42.34,74800.0,21.5956,21.6058,21.5192,21.5651,74800.0
2007-09-05 10:25:00,42.35,42.47,42.32,42.43,44600.0,21.5702,21.6313,21.5549,21.6109,44600.0
2007-09-05 10:30:00,42.43,42.6,42.42,42.58,80800.0,21.6109,21.6975,21.6058,21.6873,80800.0
2007-09-05 10:35:00,42.59,42.63,42.5,42.61,24200.0,21.6924,21.7128,21.6466,21.7026,24200.0
2007-09-05 10:40:00,42.58,42.61,42.48,42.54,12200.0,21.6873,21.7026,21.6364,21.667,12200.0
2007-09-05 10:45:00,42.49,42.59,42.48,42.55,43600.0,21.6415,21.6924,21.6364,21.672,43600.0
2007-09-05 10:50:00,42.55,42.63,42.49,42.59,96400.0,21.672,21.7128,21.6415,21.6924,96400.0
2007-09-05 10:55:00,42.56,42.62,42.55,42.55,38400.0,21.6771,21.7077,21.672,21.672,38400.0
2007-09-05 11:00:00,42.54,42.54,42.46,42.46,14400.0,21.667,21.667,21.6262,21.6262,14400.0
2007-09-05 11:05:00,42.49,42.54,42.46,42.52,15800.0,21.6415,21.667,21.6262,21.6568,15800.0
2007-09-05 11:10:00,42.47,42.49,42.46,42.48,5200.0,21.6313,21.6415,21.6262,21.6364,5200.0
2007-09-05 11:15:00,42.46,42.56,42.46,42.46,20000.0,21.6262,21.6771,21.6262,21.6262,20000.0
2007-09-05 11:20:00,42.49,42.54,42.4,42.42,45800.0,21.6415,21.667,21.5956,21.6058,45800.0
2007-09-05 11:25:00,42.4,42.42,42.35,42.4,50200.0,21.5956,21.6058,21.5702,21.5956,50200.0
2007-09-05 11:30:00,42.38,42.42,42.35,42.39,41800.0,21.5855,21.6058,21.5702,21.5906,41800.0
2007-09-05 11:35:00,42.35,42.35,42.26,42.26,12800.0,21.5702,21.5702,21.5243,21.5243,12800.0
2007-09-05 11:40:00,42.26,42.27,42.21,42.25,13600.0,21.5243,21.5294,21.4989,21.5192,13600.0
2007-09-05 11:45:00,42.24,42.24,42.18,42.19,19200.0,21.5142,21.5142,21.4836,21.4887,19200.0
2007-09-05 11:50:00,42.19,42.19,42.14,42.17,12200.0,21.4887,21.4887,21.4632,21.4785,12200.0
2007-09-05 11:55:00,42.17,42.3,42.17,42.28,11800.0,21.4785,21.5447,21.4785,21.5345,11800.0
2007-09-05 12:00:00,42.28,42.33,42.28,42.33,7000.0,21.5345,21.56,21.5345,21.56,7000.0
2007-09-05 12:05:00,42.32,42.33,42.28,42.29,6200.0,21.5549,21.56,21.5345,21.5396,6200.0
2007-09-05 12:10:00,42.3,42.45,42.3,42.45,12600.0,21.5447,21.6211,21.5447,21.6211,12600.0
2007-09-05 12:15:00,42.44,42.46,42.41,42.43,13200.0,21.616,21.6262,21.6007,21.6109,13200.0
2007-09-05 12:20:00,42.44,42.47,42.42,42.44,4800.0,21.616,21.6313,21.6058,21.616,4800.0
2007-09-05 12:25:00,42.44,42.56,42.44,42.56,10000.0,21.616,21.6771,21.616,21.6771,10000.0
2007-09-05 12:30:00,42.56,42.58,42.5,42.5,15600.0,21.6771,21.6873,21.6466,21.6466,15600.0
2007-09-05 12:35:00,42.49,42.52,42.49,42.52,5600.0,21.6415,21.6568,21.6415,21.6568,5600.0
2007-09-05 12:40:00,42.54,42.57,42.54,42.55,7200.0,21.667,21.6822,21.667,21.672,7200.0
2007-09-05 12:45:00,42.56,42.59,42.5,42.56,12600.0,21.6771,21.6924,21.6466,21.6771,12600.0
2007-09-05 12:50:00,42.56,42.57,42.53,42.57,7200.0,21.6771,21.6822,21.6619,21.6822,7200.0
2007-09-05 12:55:00,42.58,42.63,42.57,42.62,8000.0,21.6873,21.7128,21.6822,21.7077,8000.0
2007-09-05 13:00:00,42.62,42.69,42.6,42.63,11800.0,21.7077,21.7434,21.6975,21.7128,11800.0
2007-09-05 13:05:00,42.63,42.75,42.6,42.75,13400.0,21.7128,21.7739,21.6975,21.7739,13400.0
2007-09-05 13:10:00,42.72,42.77,42.67,42.67,13000.0,21.7586,21.7841,21.7332,21.7332,13000.0
2007-09-05 13:15:00,42.7,42.77,42.69,42.7,9200.0,21.7484,21.7841,21.7434,21.7484,9200.0
2007-09-05 13:20:00,42.68,42.68,42.55,42.57,8800.0,21.7383,21.7383,21.672,21.6822,8800.0
2007-09-05 13:25:00,42.59,42.6,42.52,42.56,9600.0,21.6924,21.6975,21.6568,21.6771,9600.0
2007-09-05 13:30:00,42.56,42.57,42.38,42.38,29800.0,21.6771,21.6822,21.5855,21.5855,29800.0
2007-09-05 13:35:00,42.38,42.42,42.31,42.39,21800.0,21.5855,21.6058,21.5498,21.5906,21800.0
2007-09-05 13:40:00,42.39,42.43,42.37,42.37,15200.0,21.5906,21.6109,21.5804,21.5804,15200.0
2007-09-05 13:45:00,42.35,42.43,42.33,42.42,20000.0,21.5702,21.6109,21.56,21.6058,20000.0
2007-09-05 13:50:00,42.42,42.45,42.4,42.45,13000.0,21.6058,21.6211,21.5956,21.6211,13000.0
2007-09-05 13:55:00,42.45,42.45,42.4,42.41,8800.0,21.6211,21.6211,21.5956,21.6007,8800.0
2007-09-05 14:00:00,42.42,42.49,42.17,42.17,30000.0,21.6058,21.6415,21.4785,21.4785,30000.0
2007-09-05 14:05:00,42.17,42.31,42.16,42.29,23000.0,21.4785,21.5498,21.4734,21.5396,23000.0
2007-09-05 14:10:00,42.27,42.34,42.25,42.33,11400.0,21.5294,21.5651,21.5192,21.56,11400.0
2007-09-05 14:15:00,42.33,42.37,42.25,42.27,17000.0,21.56,21.5804,21.5192,21.5294,17000.0
2007-09-05 14:20:00,42.25,42.26,42.17,42.17,13800.0,21.5192,21.5243,21.4785,21.4785,13800.0
2007-09-05 14:25:00,42.18,42.2,42.16,42.2,4800.0,21.4836,21.4938,21.4734,21.4938,4800.0
2007-09-05 14:30:00,42.21,42.38,42.21,42.32,21600.0,21.4989,21.5855,21.4989,21.5549,21600.0
2007-09-05 14:35:00,42.32,42.36,42.3,42.36,17400.0,21.5549,21.5753,21.5447,21.5753,17400.0
2007-09-05 14:40:00,42.36,42.37,42.24,42.31,33800.0,21.5753,21.5804,21.5142,21.5498,33800.0
2007-09-05 14:45:00,42.31,42.31,42.22,42.3,31400.0,21.5498,21.5498,21.504,21.5447,31400.0
2007-09-05 14:50:00,42.3,42.33,42.2,42.31,22000.0,21.5447,21.56,21.4938,21.5498,22000.0
2007-09-05 14:55:00,42.31,42.43,42.31,42.41,23200.0,21.5498,21.6109,21.5498,21.6007,23200.0
2007-09-05 15:00:00,42.4,42.41,42.36,42.4,18600.0,21.5956,21.6007,21.5753,21.5956,18600.0
2007-09-05 15:05:00,42.4,42.52,42.4,42.49,61000.0,21.5956,21.6568,21.5956,21.6415,61000.0
2007-09-05 15:10:00,42.49,42.51,42.41,42.48,27200.0,21.6415,21.6517,21.6007,21.6364,27200.0
2007-09-05 15:15:00,42.47,42.52,42.4,42.52,13200.0,21.6313,21.6568,21.5956,21.6568,13200.0
2007-09-05 15:20:00,42.5,42.52,42.35,42.43,26400.0,21.6466,21.6568,21.5702,21.6109,26400.0
2007-09-05 15:25:00,42.43,42.43,42.34,42.4,17800.0,21.6109,21.6109,21.5651,21.5956,17800.0
2007-09-05 15:30:00,42.37,42.44,42.3,42.3,35000.0,21.5804,21.616,21.5447,21.5447,35000.0
2007-09-05 15:35:00,42.32,42.38,42.22,42.34,90800.0,21.5549,21.5855,21.504,21.5651,90800.0
2007-09-05 15:40:00,42.34,42.52,42.34,42.51,45400.0,21.5651,21.6568,21.5651,21.6517,45400.0
2007-09-05 15:45:00,42.54,42.74,42.52,42.68,73800.0,21.667,21.7688,21.6568,21.7383,73800.0
2007-09-05 15:50:00,42.68,42.74,42.63,42.67,65000.0,21.7383,21.7688,21.7128,21.7332,65000.0
2007-09-05 15:55:00,42.68,42.7,42.47,42.52,53600.0,21.7383,21.7484,21.6313,21.6568,53600.0
2007-09-06 09:30:00,42.29,42.52,42.27,42.28,43600.0,21.6853,21.8032,21.6751,21.6802,43600.0
2007-09-06 09:35:00,42.3,42.31,42.15,42.15,21800.0,21.6904,21.6956,21.6135,21.6135,21800.0
2007-09-06 09:40:00,42.16,42.27,42.13,42.24,18400.0,21.6186,21.6751,21.6033,21.6597,18400.0
2007-09-06 09:45:00,42.27,42.27,42.18,42.23,16200.0,21.6751,21.6751,21.6289,21.6545,16200.0
2007-09-06 09:50:00,42.21,42.34,42.17,42.18,21000.0,21.6443,21.7109,21.6238,21.6289,21000.0
2007-09-06 09:55:00,42.15,42.32,42.15,42.3,13400.0,21.6135,21.7007,21.6135,21.6904,13400.0
2007-09-06 10:00:00,42.3,42.35,42.27,42.29,28200.0,21.6904,21.7161,21.6751,21.6853,28200.0
2007-09-06 10:05:00,42.29,42.42,42.27,42.38,38600.0,21.6853,21.752,21.6751,21.7315,38600.0
2007-09-06 10:10:00,42.39,42.51,42.39,42.45,28000.0,21.7366,21.7981,21.7366,21.7674,28000.0
2007-09-06 10:15:00,42.48,42.57,42.45,42.54,27800.0,21.7827,21.8289,21.7674,21.8135,27800.0
2007-09-06 10:20:00,42.53,42.56,42.45,42.47,25800.0,21.8084,21.8238,21.7674,21.7776,25800.0
2007-09-06 10:25:00,42.47,42.5,42.42,42.48,20200.0,21.7776,21.793,21.752,21.7827,20200.0
2007-09-06 10:30:00,42.45,42.58,42.42,42.58,50800.0,21.7674,21.834,21.752,21.834,50800.0
2007-09-06 10:35:00,42.57,42.61,42.48,42.49,37200.0,21.8289,21.8494,21.7827,21.7879,37200.0
2007-09-06 10:40:00,42.49,42.57,42.48,42.57,12800.0,21.7879,21.8289,21.7827,21.8289,12800.0
2007-09-06 10:45:00,42.56,42.63,42.56,42.62,15400.0,21.8238,21.8597,21.8238,21.8545,15400.0
2007-09-06 10:50:00,42.62,42.74,42.61,42.71,28400.0,21.8545,21.9161,21.8494,21.9007,28400.0
2007-09-06 10:55:00,42.7,42.74,42.67,42.73,20000.0,21.8955,21.9161,21.8802,21.9109,20000.0
2007-09-06 11:00:00,42.72,42.74,42.65,42.67,14200.0,21.9058,21.9161,21.8699,21.8802,14200.0
2007-09-06 11:05:00,42.68,42.68,42.54,42.57,21400.0,21.8853,21.8853,21.8135,21.8289,21400.0
2007-09-06 11:10:00,42.57,42.59,42.55,42.58,18200.0,21.8289,21.8391,21.8186,21.834,18200.0
2007-09-06 11:15:00,42.6,42.66,42.57,42.66,21800.0,21.8443,21.875,21.8289,21.875,21800.0
2007-09-06 11:20:00,42.66,42.87,42.65,42.82,27400.0,21.875,21.9827,21.8699,21.9571,27400.0
2007-09-06 11:25:00,42.84,42.89,42.82,42.84,17800.0,21.9673,21.993,21.9571,21.9673,17800.0
2007-09-06 11:30:00,42.84,42.97,42.84,42.85,44400.0,21.9673,22.034,21.9673,21.9725,44400.0
2007-09-06 11:35:00,42.85,42.94,42.85,42.9,18400.0,21.9725,22.0186,21.9725,21.9981,18400.0
2007-09-06 11:40:00,42.88,42.91,42.85,42.91,44800.0,21.9878,22.0032,21.9725,22.0032,44800.0
2007-09-06 11:45:00,42.89,42.98,42.87,42.96,31200.0,21.993,22.0391,21.9827,22.0289,31200.0
2007-09-06 11:50:00,42.94,43.04,42.92,42.99,22000.0,22.0186,22.0699,22.0084,22.0443,22000.0
2007-09-06 11:55:00,42.99,43.1,42.98,43.08,17000.0,22.0443,22.1007,22.0391,22.0904,17000.0
2007-09-06 12:00:00,43.07,43.11,43.07,43.1,10600.0,22.0853,22.1058,22.0853,22.1007,10600.0
2007-09-06 12:05:00,43.1,43.11,43.06,43.06,11400.0,22.1007,22.1058,22.0801,22.0801,11400.0
2007-09-06 12:10:00,43.07,43.24,43.07,43.24,23200.0,22.0853,22.1724,22.0853,22.1724,23200.0
2007-09-06 12:15:00,43.22,43.4,43.19,43.37,74600.0,22.1622,22.2545,22.1468,22.2391,74600.0
2007-09-06 12:20:00,43.37,43.38,43.29,43.32,37600.0,22.2391,22.2442,22.1981,22.2135,37600.0
2007-09-06 12:25:00,43.32,43.32,43.17,43.2,25200.0,22.2135,22.2135,22.1366,22.1519,25200.0
2007-09-06 12:30:00,43.19,43.2,43.06,43.07,44800.0,22.1468,22.1519,22.0801,22.0853,44800.0
2007-09-06 12:35:00,43.13,43.16,43.13,43.16,12000.0,22.116,22.1314,22.116,22.1314,12000.0
2007-09-06 12:40:00,43.16,43.16,42.99,43.02,25800.0,22.1314,22.1314,22.0443,22.0596,25800.0
2007-09-06 12:45:00,43.01,43.01,42.91,42.95,30200.0,22.0545,22.0545,22.0032,22.0237,30200.0
2007-09-06 12:50:00,42.96,43.02,42.94,43.02,19400.0,22.0289,22.0596,22.0186,22.0596,19400.0
2007-09-06 12:55:00,43.03,43.13,43.01,43.08,37000.0,22.0648,22.116,22.0545,22.0904,37000.0
2007-09-06 13:00:00,43.07,43.1,43.05,43.07,14200.0,22.0853,22.1007,22.075,22.0853,14200.0
2007-09-06 13:05:00,43.09,43.1,42.9,42.9,39200.0,22.0955,22.1007,21.9981,21.9981,39200.0
2007-09-06 13:10:00,42.91,42.91,42.77,42.78,16800.0,22.0032,22.0032,21.9314,21.9366,16800.0
2007-09-06 13:15:00,42.77,42.83,42.76,42.79,12800.0,21.9314,21.9622,21.9263,21.9417,12800.0
2007-09-06 13:20:00,42.8,42.87,42.8,42.84,12000.0,21.9468,21.9827,21.9468,21.9673,12000.0
2007-09-06 13:25:00,42.82,42.83,42.77,42.77,9400.0,21.9571,21.9622,21.9314,21.9314,9400.0
2007-09-06 13:30:00,42.79,42.81,42.73,42.76,16400.0,21.9417,21.952,21.9109,21.9263,16400.0
2007-09-06 13:35:00,42.77,42.89,42.77,42.86,17400.0,21.9314,21.993,21.9314,21.9776,17400.0
2007-09-06 13:40:00,42.85,42.85,42.81,42.83,7600.0,21.9725,21.9725,21.952,21.9622,7600.0
2007-09-06 13:45:00,42.83,42.92,42.83,42.9,45000.0,21.9622,22.0084,21.9622,21.9981,45000.0
2007-09-06 13:50:00,42.9,42.94,42.9,42.94,5400.0,21.9981,22.0186,21.9981,22.0186,5400.0
2007-09-06 13:55:00,42.92,42.97,42.92,42.96,9800.0,22.0084,22.034,22.0084,22.0289,9800.0
2007-09-06 14:00:00,42.95,42.96,42.85,42.87,7600.0,22.0237,22.0289,21.9725,21.9827,7600.0
2007-09-06 14:05:00,42.86,42.88,42.83,42.85,12200.0,21.9776,21.9878,21.9622,21.9725,12200.0
2007-09-06 14:10:00,42.85,42.98,42.85,42.95,20600.0,21.9725,22.0391,21.9725,22.0237,20600.0
2007-09-06 14:15:00,42.96,43.0,42.91,42.99,14800.0,22.0289,22.0494,22.0032,22.0443,14800.0
2007-09-06 14:20:00,42.98,42.99,42.95,42.99,11400.0,22.0391,22.0443,22.0237,22.0443,11400.0
2007-09-06 14:25:00,42.99,43.02,42.94,42.99,12800.0,22.0443,22.0596,22.0186,22.0443,12800.0
2007-09-06 14:30:00,42.95,42.95,42.85,42.91,37600.0,22.0237,22.0237,21.9725,22.0032,37600.0
2007-09-06 14:35:00,42.91,42.94,42.88,42.91,15400.0,22.0032,22.0186,21.9878,22.0032,15400.0
2007-09-06 14:40:00,42.89,42.95,42.85,42.89,42600.0,21.993,22.0237,21.9725,21.993,42600.0
2007-09-06 14:45:00,42.88,42.9,42.82,42.83,14000.0,21.9878,21.9981,21.9571,21.9622,14000.0
2007-09-06 14:50:00,42.84,42.84,42.77,42.79,10400.0,21.9673,21.9673,21.9314,21.9417,10400.0
2007-09-06 14:55:00,42.8,42.88,42.8,42.88,14600.0,21.9468,21.9878,21.9468,21.9878,14600.0
2007-09-06 15:00:00,42.89,42.97,42.89,42.96,20400.0,21.993,22.034,21.993,22.0289,20400.0
2007-09-06 15:05:00,42.97,43.12,42.97,43.05,26800.0,22.034,22.1109,22.034,22.075,26800.0
2007-09-06 15:10:00,43.04,43.08,43.01,43.03,45000.0,22.0699,22.0904,22.0545,22.0648,45000.0
2007-09-06 15:15:00,43.05,43.06,43.01,43.02,15200.0,22.075,22.0801,22.0545,22.0596,15200.0
2007-09-06 15:20:00,43.02,43.09,43.01,43.08,21000.0,22.0596,22.0955,22.0545,22.0904,21000.0
2007-09-06 15:25:00,43.1,43.16,43.06,43.13,28000.0,22.1007,22.1314,22.0801,22.116,28000.0
2007-09-06 15:30:00,43.13,43.14,43.08,43.08,22200.0,22.116,22.1212,22.0904,22.0904,22200.0
2007-09-06 15:35:00,43.07,43.1,43.0,43.0,31400.0,22.0853,22.1007,22.0494,22.0494,31400.0
2007-09-06 15:40:00,43.01,43.02,42.92,43.02,47600.0,22.0545,22.0596,22.0084,22.0596,47600.0
2007-09-06 15:45:00,43.01,43.13,42.99,43.13,60200.0,22.0545,22.116,22.0443,22.116,60200.0
2007-09-06 15:50:00,43.15,43.24,43.11,43.22,88800.0,22.1263,22.1724,22.1058,22.1622,88800.0
2007-09-06 15:55:00,43.23,43.27,43.18,43.2,104400.0,22.1673,22.1878,22.1417,22.1519,104400.0
2007-09-07 09:30:00,42.73,42.78,42.42,42.5,72600.0,21.9109,21.9366,21.752,21.793,72600.0
2007-09-07 09:35:00,42.59,42.62,42.33,42.4,59200.0,21.8391,21.8545,21.7058,21.7417,59200.0
2007-09-07 09:40:00,42.44,42.63,42.3,42.63,41200.0,21.7622,21.8597,21.6904,21.8597,41200.0
2007-09-07 09:45:00,42.62,42.65,42.4,42.49,88000.0,21.8545,21.8699,21.7417,21.7879,88000.0
2007-09-07 09:50:00,42.44,42.49,42.37,42.41,45400.0,21.7622,21.7879,21.7263,21.7468,45400.0
2007-09-07 09:55:00,42.36,42.43,42.12,42.12,64000.0,21.7212,21.7571,21.5981,21.5981,64000.0
2007-09-07 10:00:00,42.12,42.27,42.1,42.17,109800.0,21.5981,21.6751,21.5879,21.6238,109800.0
2007-09-07 10:05:00,42.18,42.29,42.18,42.26,39600.0,21.6289,21.6853,21.6289,21.6699,39600.0
2007-09-07 10:10:00,42.29,42.3,42.21,42.24,30400.0,21.6853,21.6904,21.6443,21.6597,30400.0
2007-09-07 10:15:00,42.22,42.24,42.07,42.17,35400.0,21.6494,21.6597,21.5725,21.6238,35400.0
2007-09-07 10:20:00,42.17,42.24,41.99,42.01,70600.0,21.6238,21.6597,21.5315,21.5417,70600.0
2007-09-07 10:25:00,42.02,42.02,41.9,41.97,61000.0,21.5469,21.5469,21.4853,21.5212,61000.0
2007-09-07 10:30:00,41.95,42.04,41.85,41.85,66800.0,21.511,21.5571,21.4597,21.4597,66800.0
2007-09-07 10:35:00,41.88,41.91,41.79,41.8,61600.0,21.4751,21.4905,21.4289,21.434,61600.0
2007-09-07 10:40:00,41.77,41.95,41.77,41.91,65200.0,21.4187,21.511,21.4187,21.4905,65200.0
2007-09-07 10:45:00,41.91,42.0,41.88,41.96,63400.0,21.4905,21.5366,21.4751,21.5161,63400.0
2007-09-07 10:50:00,41.96,42.05,41.95,41.98,32200.0,21.5161,21.5622,21.511,21.5263,32200.0
2007-09-07 10:55:00,41.99,42.04,41.96,41.97,29400.0,21.5315,21.5571,21.5161,21.5212,29400.0
2007-09-07 11:00:00,41.99,42.0,41.93,41.98,42800.0,21.5315,21.5366,21.5007,21.5263,42800.0
2007-09-07 11:05:00,41.99,42.03,41.94,41.95,24000.0,21.5315,21.552,21.5058,21.511,24000.0
2007-09-07 11:10:00,41.95,41.98,41.91,41.94,62000.0,21.511,21.5263,21.4905,21.5058,62000.0
2007-09-07 11:15:00,41.95,42.02,41.91,41.94,43400.0,21.511,21.5469,21.4905,21.5058,43400.0
2007-09-07 11:20:00,41.93,41.96,41.88,41.94,68200.0,21.5007,21.5161,21.4751,21.5058,68200.0
2007-09-07 11:25:00,41.94,41.99,41.91,41.96,52400.0,21.5058,21.5315,21.4905,21.5161,52400.0
2007-09-07 11:30:00,41.95,42.06,41.95,42.05,31600.0,21.511,21.5674,21.511,21.5622,31600.0
2007-09-07 11:35:00,42.06,42.13,42.04,42.1,47200.0,21.5674,21.6033,21.5571,21.5879,47200.0
2007-09-07 11:40:00,42.09,42.15,42.02,42.09,13800.0,21.5828,21.6135,21.5469,21.5828,13800.0
2007-09-07 11:45:00,42.09,42.23,42.03,42.22,49200.0,21.5828,21.6545,21.552,21.6494,49200.0
2007-09-07 11:50:00,42.22,42.27,42.1,42.1,31200.0,21.6494,21.6751,21.5879,21.5879,31200.0
2007-09-07 11:55:00,42.1,42.27,42.07,42.17,45000.0,21.5879,21.6751,21.5725,21.6238,45000.0
2007-09-07 12:00:00,42.18,42.19,42.08,42.11,10800.0,21.6289,21.634,21.5776,21.593,10800.0
2007-09-07 12:05:00,42.1,42.13,42.02,42.09,12000.0,21.5879,21.6033,21.5469,21.5828,12000.0
2007-09-07 12:10:00,42.12,42.17,42.08,42.1,59800.0,21.5981,21.6238,21.5776,21.5879,59800.0
2007-09-07 12:15:00,42.11,42.18,42.04,42.08,139800.0,21.593,21.6289,21.5571,21.5776,139800.0
2007-09-07 12:20:00,42.08,42.1,42.0,42.08,40000.0,21.5776,21.5879,21.5366,21.5776,40000.0
2007-09-07 12:25:00,42.12,42.16,42.04,42.09,128000.0,21.5981,21.6186,21.5571,21.5828,128000.0
2007-09-07 12:30:00,42.1,42.18,42.1,42.15,53800.0,21.5879,21.6289,21.5879,21.6135,53800.0
2007-09-07 12:35:00,42.17,42.19,42.07,42.09,13200.0,21.6238,21.634,21.5725,21.5828,13200.0
2007-09-07 12:40:00,42.08,42.16,42.01,42.07,18800.0,21.5776,21.6186,21.5417,21.5725,18800.0
2007-09-07 12:45:00,42.07,42.08,42.02,42.07,11200.0,21.5725,21.5776,21.5469,21.5725,11200.0
2007-09-07 12:50:00,42.08,42.17,42.08,42.14,13000.0,21.5776,21.6238,21.5776,21.6084,13000.0
2007-09-07 12:55:00,42.12,42.12,42.02,42.1,25600.0,21.5981,21.5981,21.5469,21.5879,25600.0
2007-09-07 13:00:00,42.07,42.18,42.07,42.14,11200.0,21.5725,21.6289,21.5725,21.6084,11200.0
2007-09-07 13:05:00,42.15,42.25,42.1,42.24,18200.0,21.6135,21.6648,21.5879,21.6597,18200.0
2007-09-07 13:10:00,42.25,42.29,42.1,42.13,32400.0,21.6648,21.6853,21.5879,21.6033,32400.0
2007-09-07 13:15:00,42.13,42.13,42.09,42.12,4200.0,21.6033,21.6033,21.5828,21.5981,4200.0
2007-09-07 13:20:00,42.11,42.11,42.05,42.05,14000.0,21.593,21.593,21.5622,21.5622,14000.0
2007-09-07 13:25:00,42.06,42.09,42.02,42.05,47400.0,21.5674,21.5828,21.5469,21.5622,47400.0
2007-09-07 13:30:00,42.06,42.13,42.06,42.08,6200.0,21.5674,21.6033,21.5674,21.5776,6200.0
2007-09-07 13:35:00,42.08,42.1,41.97,42.0,20600.0,21.5776,21.5879,21.5212,21.5366,20600.0
2007-09-07 13:40:00,42.01,42.01,41.91,41.95,27600.0,21.5417,21.5417,21.4905,21.511,27600.0
2007-09-07 13:45:00,41.92,42.04,41.88,42.03,79200.0,21.4956,21.5571,21.4751,21.552,79200.0
2007-09-07 13:50:00,42.03,42.1,42.01,42.07,25400.0,21.552,21.5879,21.5417,21.5725,25400.0
2007-09-07 13:55:00,42.08,42.09,42.0,42.02,9800.0,21.5776,21.5828,21.5366,21.5469,9800.0
2007-09-07 14:00:00,42.01,42.1,41.94,42.0,33400.0,21.5417,21.5879,21.5058,21.5366,33400.0
2007-09-07 14:05:00,42.02,42.09,42.02,42.07,6600.0,21.5469,21.5828,21.5469,21.5725,6600.0
2007-09-07 14:10:00,42.04,42.17,42.0,42.16,14600.0,21.5571,21.6238,21.5366,21.6186,14600.0
2007-09-07 14:15:00,42.16,42.16,42.03,42.07,18400.0,21.6186,21.6186,21.552,21.5725,18400.0
2007-09-07 14:20:00,42.08,42.08,41.95,42.01,10400.0,21.5776,21.5776,21.511,21.5417,10400.0
2007-09-07 14:25:00,42.01,42.02,41.95,41.96,12200.0,21.5417,21.5469,21.511,21.5161,12200.0
2007-09-07 14:30:00,41.99,41.99,41.93,41.96,9400.0,21.5315,21.5315,21.5007,21.5161,9400.0
2007-09-07 14:35:00,41.96,42.0,41.94,41.99,8200.0,21.5161,21.5366,21.5058,21.5315,8200.0
2007-09-07 14:40:00,41.99,41.99,41.94,41.96,4000.0,21.5315,21.5315,21.5058,21.5161,4000.0
2007-09-07 14:45:00,41.96,42.02,41.92,41.95,25400.0,21.5161,21.5469,21.4956,21.511,25400.0
2007-09-07 14:50:00,41.95,41.96,41.87,41.95,20000.0,21.511,21.5161,21.4699,21.511,20000.0
2007-09-07 14:55:00,41.92,41.92,41.71,41.74,22800.0,21.4956,21.4956,21.3879,21.4033,22800.0
2007-09-07 15:00:00,41.73,41.97,41.73,41.95,15800.0,21.3982,21.5212,21.3982,21.511,15800.0
2007-09-07 15:05:00,41.96,41.97,41.81,41.83,34800.0,21.5161,21.5212,21.4392,21.4494,34800.0
2007-09-07 15:10:00,41.84,41.92,41.75,41.84,47400.0,21.4546,21.4956,21.4084,21.4546,47400.0
2007-09-07 15:15:00,41.85,41.86,41.74,41.77,43600.0,21.4597,21.4648,21.4033,21.4187,43600.0
2007-09-07 15:20:00,41.77,42.04,41.54,41.6,70200.0,21.4187,21.5571,21.3007,21.3315,70200.0
2007-09-07 15:25:00,41.62,41.72,41.44,41.58,159000.0,21.3417,21.393,21.2494,21.3212,159000.0
2007-09-07 15:30:00,41.58,41.68,41.45,41.5,105000.0,21.3212,21.3725,21.2546,21.2802,105000.0
2007-09-07 15:35:00,41.52,41.62,41.49,41.49,103600.0,21.2905,21.3417,21.2751,21.2751,103600.0
2007-09-07 15:40:00,41.49,41.62,41.34,41.6,117800.0,21.2751,21.3417,21.1982,21.3315,117800.0
2007-09-07 15:45:00,41.6,41.71,41.59,41.68,115200.0,21.3315,21.3879,21.3264,21.3725,115200.0
2007-09-07 15:50:00,41.67,42.02,41.67,41.97,169400.0,21.3674,21.5469,21.3674,21.5212,169400.0
2007-09-07 15:55:00,41.98,42.03,41.69,41.74,254200.0,21.5263,21.552,21.3776,21.4033,254200.0
2007-09-10 09:30:00,41.62,42.05,41.62,41.93,45000.0,21.3417,21.5622,21.3417,21.5007,45000.0
2007-09-10 09:35:00,41.9,42.01,41.8,41.9,29800.0,21.4853,21.5417,21.434,21.4853,29800.0
2007-09-10 09:40:00,41.9,41.92,41.8,41.92,24000.0,21.4853,21.4956,21.434,21.4956,24000.0
2007-09-10 09:45:00,41.91,41.99,41.77,41.96,19400.0,21.4905,21.5315,21.4187,21.5161,19400.0
2007-09-10 09:50:00,41.99,41.99,41.87,41.94,29600.0,21.5315,21.5315,21.4699,21.5058,29600.0
2007-09-10 09:55:00,41.92,41.98,41.87,41.91,20600.0,21.4956,21.5263,21.4699,21.4905,20600.0
2007-09-10 10:00:00,41.95,42.15,41.95,42.14,42000.0,21.511,21.6135,21.511,21.6084,42000.0
2007-09-10 10:05:00,42.13,42.34,42.13,42.19,42400.0,21.6033,21.7109,21.6033,21.634,42400.0
2007-09-10 10:10:00,42.12,42.12,41.93,41.93,19000.0,21.5981,21.5981,21.5007,21.5007,19000.0
2007-09-10 10:15:00,41.97,42.01,41.88,41.96,17800.0,21.5212,21.5417,21.4751,21.5161,17800.0
2007-09-10 10:20:00,41.95,41.98,41.85,41.95,19800.0,21.511,21.5263,21.4597,21.511,19800.0
2007-09-10 10:25:00,41.98,42.02,41.88,41.9,28400.0,21.5263,21.5469,21.4751,21.4853,28400.0
2007-09-10 10:30:00,41.87,41.9,41.79,41.88,23200.0,21.4699,21.4853,21.4289,21.4751,23200.0
2007-09-10 10:35:00,41.87,41.89,41.72,41.74,10400.0,21.4699,21.4802,21.393,21.4033,10400.0
2007-09-10 10:40:00,41.74,41.74,41.5,41.52,24600.0,21.4033,21.4033,21.2802,21.2905,24600.0
2007-09-10 10:45:00,41.55,41.6,41.48,41.56,19400.0,21.3059,21.3315,21.27,21.311,19400.0
2007-09-10 10:50:00,41.52,41.61,41.49,41.5,21200.0,21.2905,21.3366,21.2751,21.2802,21200.0
2007-09-10 10:55:00,41.56,41.67,41.52,41.66,13200.0,21.311,21.3674,21.2905,21.3623,13200.0
2007-09-10 11:00:00,41.68,41.69,41.53,41.53,16800.0,21.3725,21.3776,21.2956,21.2956,16800.0
2007-09-10 11:05:00,41.52,41.59,41.52,41.57,17000.0,21.2905,21.3264,21.2905,21.3161,17000.0
2007-09-10 11:10:00,41.53,41.56,41.46,41.49,23200.0,21.2956,21.311,21.2597,21.2751,23200.0
2007-09-10 11:15:00,41.49,41.61,41.49,41.55,19000.0,21.2751,21.3366,21.2751,21.3059,19000.0
2007-09-10 11:20:00,41.53,41.63,41.52,41.63,12800.0,21.2956,21.3469,21.2905,21.3469,12800.0
2007-09-10 11:25:00,41.61,41.65,41.6,41.65,6800.0,21.3366,21.3571,21.3315,21.3571,6800.0
2007-09-10 11:30:00,41.65,41.74,41.58,41.72,38600.0,21.3571,21.4033,21.3212,21.393,38600.0
2007-09-10 11:35:00,41.71,41.9,41.64,41.87,36200.0,21.3879,21.4853,21.352,21.4699,36200.0
2007-09-10 11:40:00,41.88,41.93,41.84,41.88,20000.0,21.4751,21.5007,21.4546,21.4751,20000.0
2007-09-10 11:45:00,41.89,41.9,41.76,41.88,27600.0,21.4802,21.4853,21.4135,21.4751,27600.0
2007-09-10 11:50:00,41.87,41.88,41.78,41.85,23200.0,21.4699,21.4751,21.4238,21.4597,23200.0
2007-09-10 11:55:00,41.85,41.88,41.79,41.82,10800.0,21.4597,21.4751,21.4289,21.4443,10800.0
2007-09-10 12:00:00,41.83,41.85,41.77,41.78,6800.0,21.4494,21.4597,21.4187,21.4238,6800.0
2007-09-10 12:05:00,41.79,41.9,41.77,41.88,36200.0,21.4289,21.4853,21.4187,21.4751,36200.0
2007-09-10 12:10:00,41.88,41.91,41.77,41.86,106400.0,21.4751,21.4905,21.4187,21.4648,106400.0
2007-09-10 12:15:00,41.86,41.9,41.81,41.9,25000.0,21.4648,21.4853,21.4392,21.4853,25000.0
2007-09-10 12:20:00,41.9,42.08,41.9,42.08,18400.0,21.4853,21.5776,21.4853,21.5776,18400.0
2007-09-10 12:25:00,42.08,42.12,42.06,42.08,22400.0,21.5776,21.5981,21.5674,21.5776,22400.0
2007-09-10 12:30:00,42.09,42.15,42.03,42.03,26200.0,21.5828,21.6135,21.552,21.552,26200.0
2007-09-10 12:35:00,42.0,42.06,41.92,41.92,21000.0,21.5366,21.5674,21.4956,21.4956,21000.0
2007-09-10 12:40:00,41.92,41.93,41.88,41.88,11000.0,21.4956,21.5007,21.4751,21.4751,11000.0
2007-09-10 12:45:00,41.88,41.89,41.82,41.85,18400.0,21.4751,21.4802,21.4443,21.4597,18400.0
2007-09-10 12:50:00,41.84,41.84,41.77,41.81,14200.0,21.4546,21.4546,21.4187,21.4392,14200.0
2007-09-10 12:55:00,41.81,41.92,41.8,41.92,12600.0,21.4392,21.4956,21.434,21.4956,12600.0
2007-09-10 13:00:00,41.9,41.96,41.88,41.92,14800.0,21.4853,21.5161,21.4751,21.4956,14800.0
2007-09-10 13:05:00,41.91,41.95,41.89,41.93,10400.0,21.4905,21.511,21.4802,21.5007,10400.0
2007-09-10 13:10:00,41.96,41.97,41.91,41.97,10600.0,21.5161,21.5212,21.4905,21.5212,10600.0
2007-09-10 13:15:00,41.98,42.05,41.98,42.04,10200.0,21.5263,21.5622,21.5263,21.5571,10200.0
2007-09-10 13:20:00,42.07,42.07,42.01,42.03,19000.0,21.5725,21.5725,21.5417,21.552,19000.0
2007-09-10 13:25:00,42.02,42.03,41.98,42.02,16600.0,21.5469,21.552,21.5263,21.5469,16600.0
2007-09-10 13:30:00,42.02,42.02,41.94,42.0,29200.0,21.5469,21.5469,21.5058,21.5366,29200.0
2007-09-10 13:35:00,42.0,42.0,41.88,41.88,21400.0,21.5366,21.5366,21.4751,21.4751,21400.0
2007-09-10 13:40:00,41.88,41.88,41.85,41.88,23600.0,21.4751,21.4751,21.4597,21.4751,23600.0
2007-09-10 13:45:00,41.88,41.91,41.85,41.88,12200.0,21.4751,21.4905,21.4597,21.4751,12200.0
2007-09-10 13:50:00,41.89,41.92,41.88,41.91,11000.0,21.4802,21.4956,21.4751,21.4905,11000.0
2007-09-10 13:55:00,41.91,41.92,41.84,41.84,50600.0,21.4905,21.4956,21.4546,21.4546,50600.0
2007-09-10 14:00:00,41.82,41.84,41.76,41.76,17000.0,21.4443,21.4546,21.4135,21.4135,17000.0
2007-09-10 14:05:00,41.73,41.73,41.69,41.72,13000.0,21.3982,21.3982,21.3776,21.393,13000.0
2007-09-10 14:10:00,41.71,41.81,41.67,41.68,38600.0,21.3879,21.4392,21.3674,21.3725,38600.0
2007-09-10 14:15:00,41.71,41.72,41.63,41.66,27600.0,21.3879,21.393,21.3469,21.3623,27600.0
2007-09-10 14:20:00,41.65,41.76,41.63,41.72,23400.0,21.3571,21.4135,21.3469,21.393,23400.0
2007-09-10 14:25:00,41.73,41.75,41.67,41.75,94200.0,21.3982,21.4084,21.3674,21.4084,94200.0
2007-09-10 14:30:00,41.74,41.77,41.68,41.73,37200.0,21.4033,21.4187,21.3725,21.3982,37200.0
2007-09-10 14:35:00,41.75,41.77,41.68,41.69,32600.0,21.4084,21.4187,21.3725,21.3776,32600.0
2007-09-10 14:40:00,41.68,41.69,41.63,41.66,15200.0,21.3725,21.3776,21.3469,21.3623,15200.0
2007-09-10 14:45:00,41.67,41.78,41.63,41.63,29400.0,21.3674,21.4238,21.3469,21.3469,29400.0
2007-09-10 14:50:00,41.64,41.64,41.51,41.52,25400.0,21.352,21.352,21.2853,21.2905,25400.0
2007-09-10 14:55:00,41.53,41.65,41.53,41.65,18800.0,21.2956,21.3571,21.2956,21.3571,18800.0
2007-09-10 15:00:00,41.64,41.65,41.57,41.57,28400.0,21.352,21.3571,21.3161,21.3161,28400.0
2007-09-10 15:05:00,41.59,41.81,41.59,41.8,58200.0,21.3264,21.4392,21.3264,21.434,58200.0
2007-09-10 15:10:00,41.81,41.81,41.76,41.79,29000.0,21.4392,21.4392,21.4135,21.4289,29000.0
2007-09-10 15:15:00,41.79,41.85,41.76,41.82,39200.0,21.4289,21.4597,21.4135,21.4443,39200.0
2007-09-10 15:20:00,41.82,41.98,41.81,41.97,47600.0,21.4443,21.5263,21.4392,21.5212,47600.0
2007-09-10 15:25:00,41.97,42.03,41.96,42.02,74200.0,21.5212,21.552,21.5161,21.5469,74200.0
2007-09-10 15:30:00,42.02,42.15,41.99,42.1,90000.0,21.5469,21.6135,21.5315,21.5879,90000.0
2007-09-10 15:35:00,42.07,42.12,42.07,42.09,58200.0,21.5725,21.5981,21.5725,21.5828,58200.0
2007-09-10 15:40:00,42.09,42.14,42.03,42.14,46800.0,21.5828,21.6084,21.552,21.6084,46800.0
2007-09-10 15:45:00,42.13,42.25,42.1,42.23,73800.0,21.6033,21.6648,21.5879,21.6545,73800.0
2007-09-10 15:50:00,42.23,42.26,42.17,42.19,93200.0,21.6545,21.6699,21.6238,21.634,93200.0
2007-09-10 15:55:00,42.19,42.19,41.98,41.98,46600.0,21.634,21.634,21.5263,21.5263,46600.0
2007-09-11 09:30:00,42.27,42.29,42.11,42.27,26800.0,21.6751,21.6853,21.593,21.6751,26800.0
2007-09-11 09:35:00,42.15,42.3,41.98,42.04,22000.0,21.6135,21.6904,21.5263,21.5571,22000.0
2007-09-11 09:40:00,42.02,42.12,41.84,41.84,29600.0,21.5469,21.5981,21.4546,21.4546,29600.0
2007-09-11 09:45:00,41.84,42.02,41.81,41.99,22000.0,21.4546,21.5469,21.4392,21.5315,22000.0
2007-09-11 09:50:00,41.98,41.98,41.88,41.94,19200.0,21.5263,21.5263,21.4751,21.5058,19200.0
2007-09-11 09:55:00,41.96,42.04,41.96,41.99,7800.0,21.5161,21.5571,21.5161,21.5315,7800.0
2007-09-11 10:00:00,41.99,42.13,41.93,42.03,36200.0,21.5315,21.6033,21.5007,21.552,36200.0
2007-09-11 10:05:00,42.02,42.09,42.0,42.09,14200.0,21.5469,21.5828,21.5366,21.5828,14200.0
2007-09-11 10:10:00,42.09,42.13,42.05,42.12,17200.0,21.5828,21.6033,21.5622,21.5981,17200.0
2007-09-11 10:15:00,42.13,42.27,42.12,42.25,17200.0,21.6033,21.6751,21.5981,21.6648,17200.0
2007-09-11 10:20:00,42.25,42.29,42.22,42.26,12200.0,21.6648,21.6853,21.6494,21.6699,12200.0
2007-09-11 10:25:00,42.26,42.49,42.26,42.49,25800.0,21.6699,21.7879,21.6699,21.7879,25800.0
2007-09-11 10:30:00,42.49,42.54,42.46,42.5,40200.0,21.7879,21.8135,21.7725,21.793,40200.0
2007-09-11 10:35:00,42.5,42.59,42.49,42.52,42000.0,21.793,21.8391,21.7879,21.8032,42000.0
2007-09-11 10:40:00,42.55,42.67,42.52,42.63,26400.0,21.8186,21.8802,21.8032,21.8597,26400.0
2007-09-11 10:45:00,42.63,42.64,42.6,42.63,12000.0,21.8597,21.8648,21.8443,21.8597,12000.0
2007-09-11 10:50:00,42.64,42.65,42.6,42.6,12800.0,21.8648,21.8699,21.8443,21.8443,12800.0
2007-09-11 10:55:00,42.61,42.7,42.57,42.7,22600.0,21.8494,21.8955,21.8289,21.8955,22600.0
2007-09-11 11:00:00,42.69,42.75,42.55,42.56,40600.0,21.8904,21.9212,21.8186,21.8238,40600.0
2007-09-11 11:05:00,42.56,42.59,42.48,42.48,20800.0,21.8238,21.8391,21.7827,21.7827,20800.0
2007-09-11 11:10:00,42.48,42.52,42.44,42.49,26800.0,21.7827,21.8032,21.7622,21.7879,26800.0
2007-09-11 11:15:00,42.5,42.6,42.47,42.6,33200.0,21.793,21.8443,21.7776,21.8443,33200.0
2007-09-11 11:20:00,42.6,42.69,42.55,42.55,62600.0,21.8443,21.8904,21.8186,21.8186,62600.0
2007-09-11 11:25:00,42.58,42.65,42.49,42.65,22000.0,21.834,21.8699,21.7879,21.8699,22000.0
2007-09-11 11:30:00,42.68,42.75,42.65,42.73,18800.0,21.8853,21.9212,21.8699,21.9109,18800.0
2007-09-11 11:35:00,42.76,42.77,42.7,42.74,22400.0,21.9263,21.9314,21.8955,21.9161,22400.0
2007-09-11 11:40:00,42.74,42.74,42.65,42.65,30400.0,21.9161,21.9161,21.8699,21.8699,30400.0
2007-09-11 11:45:00,42.63,42.73,42.55,42.68,33600.0,21.8597,21.9109,21.8186,21.8853,33600.0
2007-09-11 11:50:00,42.72,42.74,42.6,42.6,20200.0,21.9058,21.9161,21.8443,21.8443,20200.0
2007-09-11 11:55:00,42.6,42.63,42.6,42.6,9000.0,21.8443,21.8597,21.8443,21.8443,9000.0
2007-09-11 12:00:00,42.6,42.61,42.54,42.54,24200.0,21.8443,21.8494,21.8135,21.8135,24200.0
2007-09-11 12:05:00,42.54,42.58,42.52,42.54,8200.0,21.8135,21.834,21.8032,21.8135,8200.0
2007-09-11 12:10:00,42.54,42.57,42.51,42.54,15000.0,21.8135,21.8289,21.7981,21.8135,15000.0
2007-09-11 12:15:00,42.54,42.58,42.54,42.55,16400.0,21.8135,21.834,21.8135,21.8186,16400.0
2007-09-11 12:20:00,42.55,42.56,42.53,42.53,14200.0,21.8186,21.8238,21.8084,21.8084,14200.0
2007-09-11 12:25:00,42.54,42.56,42.52,42.55,6000.0,21.8135,21.8238,21.8032,21.8186,6000.0
2007-09-11 12:30:00,42.55,42.59,42.52,42.59,20400.0,21.8186,21.8391,21.8032,21.8391,20400.0
2007-09-11 12:35:00,42.59,42.72,42.57,42.69,12800.0,21.8391,21.9058,21.8289,21.8904,12800.0
2007-09-11 12:40:00,42.7,42.74,42.69,42.69,15400.0,21.8955,21.9161,21.8904,21.8904,15400.0
2007-09-11 12:45:00,42.72,42.72,42.7,42.7,6200.0,21.9058,21.9058,21.8955,21.8955,6200.0
2007-09-11 12:50:00,42.7,42.72,42.68,42.69,26400.0,21.8955,21.9058,21.8853,21.8904,26400.0
2007-09-11 12:55:00,42.69,42.72,42.68,42.72,8800.0,21.8904,21.9058,21.8853,21.9058,8800.0
2007-09-11 13:00:00,42.72,42.73,42.63,42.64,33400.0,21.9058,21.9109,21.8597,21.8648,33400.0
2007-09-11 13:05:00,42.64,42.65,42.63,42.65,5600.0,21.8648,21.8699,21.8597,21.8699,5600.0
2007-09-11 13:10:00,42.65,42.67,42.6,42.6,29600.0,21.8699,21.8802,21.8443,21.8443,29600.0
2007-09-11 13:15:00,42.58,42.59,42.49,42.49,25200.0,21.834,21.8391,21.7879,21.7879,25200.0
2007-09-11 13:20:00,42.5,42.55,42.48,42.55,8000.0,21.793,21.8186,21.7827,21.8186,8000.0
2007-09-11 13:25:00,42.55,42.55,42.48,42.52,16000.0,21.8186,21.8186,21.7827,21.8032,16000.0
2007-09-11 13:30:00,42.54,42.57,42.45,42.57,29600.0,21.8135,21.8289,21.7674,21.8289,29600.0
2007-09-11 13:35:00,42.56,42.6,42.52,42.55,16200.0,21.8238,21.8443,21.8032,21.8186,16200.0
2007-09-11 13:40:00,42.52,42.52,42.47,42.51,13800.0,21.8032,21.8032,21.7776,21.7981,13800.0
2007-09-11 13:45:00,42.49,42.6,42.49,42.49,24800.0,21.7879,21.8443,21.7879,21.7879,24800.0
2007-09-11 13:50:00,42.49,42.56,42.48,42.54,17200.0,21.7879,21.8238,21.7827,21.8135,17200.0
2007-09-11 13:55:00,42.5,42.54,42.45,42.49,59000.0,21.793,21.8135,21.7674,21.7879,59000.0
2007-09-11 14:00:00,42.49,42.6,42.47,42.58,21800.0,21.7879,21.8443,21.7776,21.834,21800.0
2007-09-11 14:05:00,42.59,42.65,42.57,42.65,14000.0,21.8391,21.8699,21.8289,21.8699,14000.0
2007-09-11 14:10:00,42.65,42.67,42.61,42.66,14400.0,21.8699,21.8802,21.8494,21.875,14400.0
2007-09-11 14:15:00,42.68,42.77,42.68,42.72,25800.0,21.8853,21.9314,21.8853,21.9058,25800.0
2007-09-11 14:20:00,42.72,42.76,42.72,42.74,11600.0,21.9058,21.9263,21.9058,21.9161,11600.0
2007-09-11 14:25:00,42.76,42.79,42.74,42.79,27200.0,21.9263,21.9417,21.9161,21.9417,27200.0
2007-09-11 14:30:00,42.79,42.8,42.68,42.72,24000.0,21.9417,21.9468,21.8853,21.9058,24000.0
2007-09-11 14:35:00,42.72,42.75,42.7,42.74,16800.0,21.9058,21.9212,21.8955,21.9161,16800.0
2007-09-11 14:40:00,42.75,42.77,42.73,42.77,12800.0,21.9212,21.9314,21.9109,21.9314,12800.0
2007-09-11 14:45:00,42.76,42.8,42.71,42.72,28200.0,21.9263,21.9468,21.9007,21.9058,28200.0
2007-09-11 14:50:00,42.71,42.76,42.66,42.73,18800.0,21.9007,21.9263,21.875,21.9109,18800.0
2007-09-11 14:55:00,42.72,42.83,42.71,42.81,37200.0,21.9058,21.9622,21.9007,21.952,37200.0
2007-09-11 15:00:00,42.8,42.82,42.71,42.71,24200.0,21.9468,21.9571,21.9007,21.9007,24200.0
2007-09-11 15:05:00,42.72,42.75,42.7,42.72,33400.0,21.9058,21.9212,21.8955,21.9058,33400.0
2007-09-11 15:10:00,42.74,42.77,42.69,42.73,17200.0,21.9161,21.9314,21.8904,21.9109,17200.0
2007-09-11 15:15:00,42.74,42.84,42.74,42.82,30000.0,21.9161,21.9673,21.9161,21.9571,30000.0
2007-09-11 15:20:00,42.8,42.82,42.68,42.68,18000.0,21.9468,21.9571,21.8853,21.8853,18000.0
2007-09-11 15:25:00,42.7,42.7,42.63,42.65,35000.0,21.8955,21.8955,21.8597,21.8699,35000.0
2007-09-11 15:30:00,42.63,42.77,42.62,42.77,42800.0,21.8597,21.9314,21.8545,21.9314,42800.0
2007-09-11 15:35:00,42.75,42.75,42.55,42.59,40800.0,21.9212,21.9212,21.8186,21.8391,40800.0
2007-09-11 15:40:00,42.58,42.58,42.48,42.49,31800.0,21.834,21.834,21.7827,21.7879,31800.0
2007-09-11 15:45:00,42.49,42.55,42.45,42.55,64000.0,21.7879,21.8186,21.7674,21.8186,64000.0
2007-09-11 15:50:00,42.54,42.69,42.52,42.65,40400.0,21.8135,21.8904,21.8032,21.8699,40400.0
2007-09-11 15:55:00,42.64,42.79,42.63,42.79,73000.0,21.8648,21.9417,21.8597,21.9417,73000.0
2007-09-12 09:30:00,42.62,42.74,42.48,42.48,23400.0,21.8545,21.9161,21.7827,21.7827,23400.0
2007-09-12 09:35:00,42.44,42.48,42.24,42.41,33600.0,21.7622,21.7827,21.6597,21.7468,33600.0
2007-09-12 09:40:00,42.42,42.44,42.27,42.35,14800.0,21.752,21.7622,21.6751,21.7161,14800.0
2007-09-12 09:45:00,42.37,42.54,42.37,42.41,20200.0,21.7263,21.8135,21.7263,21.7468,20200.0
2007-09-12 09:50:00,42.41,42.52,42.38,42.49,36000.0,21.7468,21.8032,21.7315,21.7879,36000.0
2007-09-12 09:55:00,42.52,42.56,42.49,42.53,9400.0,21.8032,21.8238,21.7879,21.8084,9400.0
2007-09-12 10:00:00,42.5,42.51,42.38,42.42,25200.0,21.793,21.7981,21.7315,21.752,25200.0
2007-09-12 10:05:00,42.47,42.57,42.47,42.5,10600.0,21.7776,21.8289,21.7776,21.793,10600.0
2007-09-12 10:10:00,42.5,42.58,42.47,42.47,19400.0,21.793,21.834,21.7776,21.7776,19400.0
2007-09-12 10:15:00,42.45,42.49,42.4,42.43,10400.0,21.7674,21.7879,21.7417,21.7571,10400.0
2007-09-12 10:20:00,42.45,42.55,42.44,42.52,11200.0,21.7674,21.8186,21.7622,21.8032,11200.0
2007-09-12 10:25:00,42.52,42.59,42.46,42.46,13200.0,21.8032,21.8391,21.7725,21.7725,13200.0
2007-09-12 10:30:00,42.46,42.58,42.4,42.55,20600.0,21.7725,21.834,21.7417,21.8186,20600.0
2007-09-12 10:35:00,42.55,42.59,42.51,42.55,12200.0,21.8186,21.8391,21.7981,21.8186,12200.0
2007-09-12 10:40:00,42.57,42.62,42.54,42.6,17200.0,21.8289,21.8545,21.8135,21.8443,17200.0
2007-09-12 10:45:00,42.57,42.59,42.52,42.52,7400.0,21.8289,21.8391,21.8032,21.8032,7400.0
2007-09-12 10:50:00,42.52,42.56,42.51,42.54,15800.0,21.8032,21.8238,21.7981,21.8135,15800.0
2007-09-12 10:55:00,42.52,42.56,42.47,42.47,9400.0,21.8032,21.8238,21.7776,21.7776,9400.0
2007-09-12 11:00:00,42.49,42.62,42.49,42.59,17800.0,21.7879,21.8545,21.7879,21.8391,17800.0
2007-09-12 11:05:00,42.59,42.63,42.57,42.6,31400.0,21.8391,21.8597,21.8289,21.8443,31400.0
2007-09-12 11:10:00,42.62,42.65,42.58,42.65,6000.0,21.8545,21.8699,21.834,21.8699,6000.0
2007-09-12 11:15:00,42.66,42.92,42.66,42.9,29800.0,21.875,22.0084,21.875,21.9981,29800.0
2007-09-12 11:20:00,42.91,42.95,42.85,42.93,20000.0,22.0032,22.0237,21.9725,22.0135,20000.0
2007-09-12 11:25:00,42.9,42.92,42.84,42.92,8200.0,21.9981,22.0084,21.9673,22.0084,8200.0
2007-09-12 11:30:00,42.91,42.92,42.87,42.88,13600.0,22.0032,22.0084,21.9827,21.9878,13600.0
2007-09-12 11:35:00,42.85,42.93,42.82,42.85,79000.0,21.9725,22.0135,21.9571,21.9725,79000.0
2007-09-12 11:40:00,42.85,42.89,42.81,42.89,25000.0,21.9725,21.993,21.952,21.993,25000.0
2007-09-12 11:45:00,42.91,42.95,42.87,42.87,14600.0,22.0032,22.0237,21.9827,21.9827,14600.0
2007-09-12 11:50:00,42.88,42.93,42.82,42.88,16800.0,21.9878,22.0135,21.9571,21.9878,16800.0
2007-09-12 11:55:00,42.9,42.9,42.8,42.8,14600.0,21.9981,21.9981,21.9468,21.9468,14600.0
2007-09-12 12:00:00,42.82,42.82,42.76,42.76,10600.0,21.9571,21.9571,21.9263,21.9263,10600.0
2007-09-12 12:05:00,42.77,42.84,42.72,42.8,15000.0,21.9314,21.9673,21.9058,21.9468,15000.0
2007-09-12 12:10:00,42.82,42.84,42.79,42.84,13000.0,21.9571,21.9673,21.9417,21.9673,13000.0
2007-09-12 12:15:00,42.82,42.84,42.71,42.71,15200.0,21.9571,21.9673,21.9007,21.9007,15200.0
2007-09-12 12:20:00,42.71,42.71,42.6,42.61,13600.0,21.9007,21.9007,21.8443,21.8494,13600.0
2007-09-12 12:25:00,42.6,42.62,42.54,42.58,13600.0,21.8443,21.8545,21.8135,21.834,13600.0
2007-09-12 12:30:00,42.58,42.62,42.55,42.6,11200.0,21.834,21.8545,21.8186,21.8443,11200.0
2007-09-12 12:35:00,42.6,42.63,42.58,42.63,7400.0,21.8443,21.8597,21.834,21.8597,7400.0
2007-09-12 12:40:00,42.63,42.63,42.5,42.62,16600.0,21.8597,21.8597,21.793,21.8545,16600.0
2007-09-12 12:45:00,42.66,42.74,42.66,42.67,16800.0,21.875,21.9161,21.875,21.8802,16800.0
2007-09-12 12:50:00,42.67,42.69,42.6,42.62,18400.0,21.8802,21.8904,21.8443,21.8545,18400.0
2007-09-12 12:55:00,42.63,42.66,42.6,42.64,8200.0,21.8597,21.875,21.8443,21.8648,8200.0
2007-09-12 13:00:00,42.63,42.63,42.57,42.6,18800.0,21.8597,21.8597,21.8289,21.8443,18800.0
2007-09-12 13:05:00,42.58,42.58,42.46,42.52,17600.0,21.834,21.834,21.7725,21.8032,17600.0
2007-09-12 13:10:00,42.5,42.53,42.46,42.52,16800.0,21.793,21.8084,21.7725,21.8032,16800.0
2007-09-12 13:15:00,42.54,42.56,42.49,42.5,21000.0,21.8135,21.8238,21.7879,21.793,21000.0
2007-09-12 13:20:00,42.49,42.51,42.49,42.49,5200.0,21.7879,21.7981,21.7879,21.7879,5200.0
2007-09-12 13:25:00,42.5,42.54,42.48,42.52,17200.0,21.793,21.8135,21.7827,21.8032,17200.0
2007-09-12 13:30:00,42.52,42.54,42.49,42.49,17800.0,21.8032,21.8135,21.7879,21.7879,17800.0
2007-09-12 13:35:00,42.49,42.56,42.48,42.55,23600.0,21.7879,21.8238,21.7827,21.8186,23600.0
2007-09-12 13:40:00,42.53,42.59,42.51,42.57,12000.0,21.8084,21.8391,21.7981,21.8289,12000.0
2007-09-12 13:45:00,42.58,42.63,42.56,42.57,16600.0,21.834,21.8597,21.8238,21.8289,16600.0
2007-09-12 13:50:00,42.56,42.67,42.54,42.61,21000.0,21.8238,21.8802,21.8135,21.8494,21000.0
2007-09-12 13:55:00,42.62,42.64,42.55,42.56,17000.0,21.8545,21.8648,21.8186,21.8238,17000.0
2007-09-12 14:00:00,42.57,42.59,42.56,42.58,10600.0,21.8289,21.8391,21.8238,21.834,10600.0
2007-09-12 14:05:00,42.58,42.76,42.55,42.76,31000.0,21.834,21.9263,21.8186,21.9263,31000.0
2007-09-12 14:10:00,42.76,42.8,42.7,42.7,18000.0,21.9263,21.9468,21.8955,21.8955,18000.0
2007-09-12 14:15:00,42.67,42.76,42.65,42.7,15400.0,21.8802,21.9263,21.8699,21.8955,15400.0
2007-09-12 14:20:00,42.7,42.79,42.69,42.74,25800.0,21.8955,21.9417,21.8904,21.9161,25800.0
2007-09-12 14:25:00,42.73,42.73,42.68,42.72,18600.0,21.9109,21.9109,21.8853,21.9058,18600.0
2007-09-12 14:30:00,42.71,42.78,42.71,42.78,16800.0,21.9007,21.9366,21.9007,21.9366,16800.0
2007-09-12 14:35:00,42.79,42.82,42.67,42.7,26000.0,21.9417,21.9571,21.8802,21.8955,26000.0
2007-09-12 14:40:00,42.71,42.79,42.71,42.75,16800.0,21.9007,21.9417,21.9007,21.9212,16800.0
2007-09-12 14:45:00,42.77,42.79,42.72,42.72,18200.0,21.9314,21.9417,21.9058,21.9058,18200.0
2007-09-12 14:50:00,42.73,42.75,42.7,42.7,18400.0,21.9109,21.9212,21.8955,21.8955,18400.0
2007-09-12 14:55:00,42.7,42.74,42.67,42.74,19000.0,21.8955,21.9161,21.8802,21.9161,19000.0
2007-09-12 15:00:00,42.76,42.77,42.67,42.67,20600.0,21.9263,21.9314,21.8802,21.8802,20600.0
2007-09-12 15:05:00,42.66,42.69,42.59,42.59,24200.0,21.875,21.8904,21.8391,21.8391,24200.0
2007-09-12 15:10:00,42.59,42.68,42.58,42.62,32600.0,21.8391,21.8853,21.834,21.8545,32600.0
2007-09-12 15:15:00,42.6,42.65,42.59,42.62,16200.0,21.8443,21.8699,21.8391,21.8545,16200.0
2007-09-12 15:20:00,42.62,42.63,42.57,42.6,19000.0,21.8545,21.8597,21.8289,21.8443,19000.0
2007-09-12 15:25:00,42.62,42.66,42.55,42.57,13000.0,21.8545,21.875,21.8186,21.8289,13000.0
2007-09-12 15:30:00,42.54,42.57,42.49,42.56,24800.0,21.8135,21.8289,21.7879,21.8238,24800.0
2007-09-12 15:35:00,42.55,42.59,42.49,42.53,19800.0,21.8186,21.8391,21.7879,21.8084,19800.0
2007-09-12 15:40:00,42.53,42.62,42.53,42.55,31200.0,21.8084,21.8545,21.8084,21.8186,31200.0
2007-09-12 15:45:00,42.53,42.64,42.52,42.58,43200.0,21.8084,21.8648,21.8032,21.834,43200.0
2007-09-12 15:50:00,42.58,42.61,42.46,42.51,51600.0,21.834,21.8494,21.7725,21.7981,51600.0
2007-09-12 15:55:00,42.52,42.54,42.44,42.48,60200.0,21.8032,21.8135,21.7622,21.7827,60200.0
2007-09-13 09:30:00,42.92,43.17,42.92,43.08,61600.0,22.0084,22.1366,22.0084,22.0904,61600.0
2007-09-13 09:35:00,43.08,43.09,42.92,42.94,27800.0,22.0904,22.0955,22.0084,22.0186,27800.0
2007-09-13 09:40:00,42.94,43.01,42.86,42.88,36200.0,22.0186,22.0545,21.9776,21.9878,36200.0
2007-09-13 09:45:00,42.91,42.92,42.85,42.88,34200.0,22.0032,22.0084,21.9725,21.9878,34200.0
2007-09-13 09:50:00,42.87,42.99,42.86,42.94,38200.0,21.9827,22.0443,21.9776,22.0186,38200.0
2007-09-13 09:55:00,42.96,42.97,42.77,42.77,38000.0,22.0289,22.034,21.9314,21.9314,38000.0
2007-09-13 10:00:00,42.79,42.95,42.79,42.87,21200.0,21.9417,22.0237,21.9417,21.9827,21200.0
2007-09-13 10:05:00,42.9,42.93,42.84,42.85,17400.0,21.9981,22.0135,21.9673,21.9725,17400.0
2007-09-13 10:10:00,42.85,42.86,42.81,42.83,13800.0,21.9725,21.9776,21.952,21.9622,13800.0
2007-09-13 10:15:00,42.83,42.88,42.83,42.85,7200.0,21.9622,21.9878,21.9622,21.9725,7200.0
2007-09-13 10:20:00,42.87,42.9,42.82,42.88,6600.0,21.9827,21.9981,21.9571,21.9878,6600.0
2007-09-13 10:25:00,42.85,42.87,42.83,42.83,5200.0,21.9725,21.9827,21.9622,21.9622,5200.0
2007-09-13 10:30:00,42.82,42.93,42.82,42.93,23200.0,21.9571,22.0135,21.9571,22.0135,23200.0
2007-09-13 10:35:00,42.94,42.97,42.91,42.93,14400.0,22.0186,22.034,22.0032,22.0135,14400.0
2007-09-13 10:40:00,42.93,42.95,42.91,42.95,15800.0,22.0135,22.0237,22.0032,22.0237,15800.0
2007-09-13 10:45:00,42.95,42.96,42.91,42.91,15600.0,22.0237,22.0289,22.0032,22.0032,15600.0
2007-09-13 10:50:00,42.91,42.95,42.91,42.95,11400.0,22.0032,22.0237,22.0032,22.0237,11400.0
2007-09-13 10:55:00,42.94,42.96,42.85,42.9,88400.0,22.0186,22.0289,21.9725,21.9981,88400.0
2007-09-13 11:00:00,42.88,42.95,42.87,42.88,7200.0,21.9878,22.0237,21.9827,21.9878,7200.0
2007-09-13 11:05:00,42.87,42.87,42.75,42.78,11800.0,21.9827,21.9827,21.9212,21.9366,11800.0
2007-09-13 11:10:00,42.77,42.85,42.77,42.83,6600.0,21.9314,21.9725,21.9314,21.9622,6600.0
2007-09-13 11:15:00,42.82,42.88,42.78,42.78,7600.0,21.9571,21.9878,21.9366,21.9366,7600.0
2007-09-13 11:20:00,42.81,42.88,42.81,42.85,6400.0,21.952,21.9878,21.952,21.9725,6400.0
2007-09-13 11:25:00,42.85,42.86,42.82,42.83,3800.0,21.9725,21.9776,21.9571,21.9622,3800.0
2007-09-13 11:30:00,42.82,42.82,42.73,42.73,11000.0,21.9571,21.9571,21.9109,21.9109,11000.0
2007-09-13 11:35:00,42.74,42.77,42.63,42.67,14600.0,21.9161,21.9314,21.8597,21.8802,14600.0
2007-09-13 11:40:00,42.66,42.68,42.64,42.67,8400.0,21.875,21.8853,21.8648,21.8802,8400.0
2007-09-13 11:45:00,42.66,42.66,42.63,42.64,5800.0,21.875,21.875,21.8597,21.8648,5800.0
2007-09-13 11:50:00,42.63,42.68,42.62,42.63,7200.0,21.8597,21.8853,21.8545,21.8597,7200.0
2007-09-13 11:55:00,42.63,42.67,42.6,42.66,6600.0,21.8597,21.8802,21.8443,21.875,6600.0
2007-09-13 12:00:00,42.63,42.67,42.56,42.6,12400.0,21.8597,21.8802,21.8238,21.8443,12400.0
2007-09-13 12:05:00,42.6,42.63,42.58,42.6,10400.0,21.8443,21.8597,21.834,21.8443,10400.0
2007-09-13 12:10:00,42.59,42.63,42.56,42.62,12200.0,21.8391,21.8597,21.8238,21.8545,12200.0
2007-09-13 12:15:00,42.59,42.61,42.58,42.6,5400.0,21.8391,21.8494,21.834,21.8443,5400.0
2007-09-13 12:20:00,42.6,42.73,42.59,42.71,21600.0,21.8443,21.9109,21.8391,21.9007,21600.0
2007-09-13 12:25:00,42.71,42.74,42.69,42.72,4800.0,21.9007,21.9161,21.8904,21.9058,4800.0
2007-09-13 12:30:00,42.74,42.75,42.65,42.67,17200.0,21.9161,21.9212,21.8699,21.8802,17200.0
2007-09-13 12:35:00,42.68,42.69,42.65,42.66,2400.0,21.8853,21.8904,21.8699,21.875,2400.0
2007-09-13 12:40:00,42.68,42.73,42.65,42.71,8200.0,21.8853,21.9109,21.8699,21.9007,8200.0
2007-09-13 12:45:00,42.73,42.75,42.68,42.7,9000.0,21.9109,21.9212,21.8853,21.8955,9000.0
2007-09-13 12:50:00,42.7,42.74,42.7,42.74,5800.0,21.8955,21.9161,21.8955,21.9161,5800.0
2007-09-13 12:55:00,42.74,42.82,42.72,42.82,14600.0,21.9161,21.9571,21.9058,21.9571,14600.0
2007-09-13 13:00:00,42.81,42.88,42.77,42.88,15600.0,21.952,21.9878,21.9314,21.9878,15600.0
2007-09-13 13:05:00,42.9,42.93,42.84,42.85,13600.0,21.9981,22.0135,21.9673,21.9725,13600.0
2007-09-13 13:10:00,42.84,42.85,42.81,42.82,7400.0,21.9673,21.9725,21.952,21.9571,7400.0
2007-09-13 13:15:00,42.82,42.9,42.82,42.87,7400.0,21.9571,21.9981,21.9571,21.9827,7400.0
2007-09-13 13:20:00,42.9,42.96,42.88,42.96,22600.0,21.9981,22.0289,21.9878,22.0289,22600.0
2007-09-13 13:25:00,42.97,43.02,42.97,42.99,20800.0,22.034,22.0596,22.034,22.0443,20800.0
2007-09-13 13:30:00,42.99,43.01,42.99,42.99,7200.0,22.0443,22.0545,22.0443,22.0443,7200.0
2007-09-13 13:35:00,42.99,43.02,42.96,42.96,5800.0,22.0443,22.0596,22.0289,22.0289,5800.0
2007-09-13 13:40:00,42.96,43.04,42.96,43.03,11400.0,22.0289,22.0699,22.0289,22.0648,11400.0
2007-09-13 13:45:00,43.01,43.02,42.98,42.98,4600.0,22.0545,22.0596,22.0391,22.0391,4600.0
2007-09-13 13:50:00,42.98,43.02,42.97,42.98,9200.0,22.0391,22.0596,22.034,22.0391,9200.0
2007-09-13 13:55:00,43.0,43.0,42.93,42.96,12600.0,22.0494,22.0494,22.0135,22.0289,12600.0
2007-09-13 14:00:00,42.95,43.03,42.95,43.02,16800.0,22.0237,22.0648,22.0237,22.0596,16800.0
2007-09-13 14:05:00,42.99,42.99,42.95,42.98,5000.0,22.0443,22.0443,22.0237,22.0391,5000.0
2007-09-13 14:10:00,42.98,43.05,42.95,42.98,16200.0,22.0391,22.075,22.0237,22.0391,16200.0
2007-09-13 14:15:00,42.99,42.99,42.9,42.94,26800.0,22.0443,22.0443,21.9981,22.0186,26800.0
2007-09-13 14:20:00,42.96,43.04,42.93,42.99,31400.0,22.0289,22.0699,22.0135,22.0443,31400.0
2007-09-13 14:25:00,42.99,43.0,42.89,42.91,15400.0,22.0443,22.0494,21.993,22.0032,15400.0
2007-09-13 14:30:00,42.92,43.0,42.91,42.99,19800.0,22.0084,22.0494,22.0032,22.0443,19800.0
2007-09-13 14:35:00,42.97,43.02,42.97,42.97,9000.0,22.034,22.0596,22.034,22.034,9000.0
2007-09-13 14:40:00,42.98,42.99,42.92,42.97,35200.0,22.0391,22.0443,22.0084,22.034,35200.0
2007-09-13 14:45:00,42.99,43.01,42.97,42.99,12200.0,22.0443,22.0545,22.034,22.0443,12200.0
2007-09-13 14:50:00,42.97,43.02,42.95,42.99,14200.0,22.034,22.0596,22.0237,22.0443,14200.0
2007-09-13 14:55:00,43.01,43.05,42.94,43.05,23000.0,22.0545,22.075,22.0186,22.075,23000.0
2007-09-13 15:00:00,43.05,43.1,43.02,43.05,30000.0,22.075,22.1007,22.0596,22.075,30000.0
2007-09-13 15:05:00,43.05,43.08,42.95,42.97,15800.0,22.075,22.0904,22.0237,22.034,15800.0
2007-09-13 15:10:00,42.99,43.03,42.88,42.93,49400.0,22.0443,22.0648,21.9878,22.0135,49400.0
2007-09-13 15:15:00,42.93,42.97,42.85,42.85,20000.0,22.0135,22.034,21.9725,21.9725,20000.0
2007-09-13 15:20:00,42.85,42.92,42.78,42.85,24000.0,21.9725,22.0084,21.9366,21.9725,24000.0
2007-09-13 15:25:00,42.84,42.91,42.82,42.89,10000.0,21.9673,22.0032,21.9571,21.993,10000.0
2007-09-13 15:30:00,42.88,42.94,42.88,42.94,11200.0,21.9878,22.0186,21.9878,22.0186,11200.0
2007-09-13 15:35:00,42.91,42.93,42.85,42.88,17800.0,22.0032,22.0135,21.9725,21.9878,17800.0
2007-09-13 15:40:00,42.89,42.94,42.81,42.87,55000.0,21.993,22.0186,21.952,21.9827,55000.0
2007-09-13 15:45:00,42.88,42.88,42.67,42.75,36000.0,21.9878,21.9878,21.8802,21.9212,36000.0
2007-09-13 15:50:00,42.75,42.85,42.74,42.79,31400.0,21.9212,21.9725,21.9161,21.9417,31400.0
2007-09-13 15:55:00,42.82,42.94,42.77,42.83,66600.0,21.9571,22.0186,21.9314,21.9622,66600.0
2007-09-14 09:30:00,42.52,42.91,42.49,42.74,41400.0,21.8032,22.0032,21.7879,21.9161,41400.0
2007-09-14 09:35:00,42.79,42.94,42.69,42.69,15600.0,21.9417,22.0186,21.8904,21.8904,15600.0
2007-09-14 09:40:00,42.72,42.73,42.48,42.6,39400.0,21.9058,21.9109,21.7827,21.8443,39400.0
2007-09-14 09:45:00,42.62,42.74,42.54,42.6,28600.0,21.8545,21.9161,21.8135,21.8443,28600.0
2007-09-14 09:50:00,42.6,42.74,42.58,42.63,24200.0,21.8443,21.9161,21.834,21.8597,24200.0
2007-09-14 09:55:00,42.71,42.85,42.63,42.85,35400.0,21.9007,21.9725,21.8597,21.9725,35400.0
2007-09-14 10:00:00,42.87,43.0,42.87,42.99,74200.0,21.9827,22.0494,21.9827,22.0443,74200.0
2007-09-14 10:05:00,43.0,43.1,42.97,43.1,22600.0,22.0494,22.1007,22.034,22.1007,22600.0
2007-09-14 10:10:00,43.1,43.1,43.05,43.06,22800.0,22.1007,22.1007,22.075,22.0801,22800.0
2007-09-14 10:15:00,43.06,43.11,43.04,43.07,9000.0,22.0801,22.1058,22.0699,22.0853,9000.0
2007-09-14 10:20:00,43.06,43.13,43.05,43.13,16400.0,22.0801,22.116,22.075,22.116,16400.0
2007-09-14 10:25:00,43.13,43.14,43.1,43.1,6800.0,22.116,22.1212,22.1007,22.1007,6800.0
2007-09-14 10:30:00,43.15,43.15,43.05,43.08,15200.0,22.1263,22.1263,22.075,22.0904,15200.0
2007-09-14 10:35:00,43.05,43.09,43.05,43.08,8600.0,22.075,22.0955,22.075,22.0904,8600.0
2007-09-14 10:40:00,43.05,43.06,42.97,42.97,15600.0,22.075,22.0801,22.034,22.034,15600.0
2007-09-14 10:45:00,42.99,43.11,42.99,43.1,3200.0,22.0443,22.1058,22.0443,22.1007,3200.0
2007-09-14 10:50:00,43.07,43.13,43.06,43.08,11800.0,22.0853,22.116,22.0801,22.0904,11800.0
2007-09-14 10:55:00,43.12,43.17,43.11,43.16,21200.0,22.1109,22.1366,22.1058,22.1314,21200.0
2007-09-14 11:00:00,43.15,43.22,43.13,43.16,8800.0,22.1263,22.1622,22.116,22.1314,8800.0
2007-09-14 11:05:00,43.13,43.15,43.1,43.1,8200.0,22.116,22.1263,22.1007,22.1007,8200.0
2007-09-14 11:10:00,43.1,43.12,42.98,42.98,36800.0,22.1007,22.1109,22.0391,22.0391,36800.0
2007-09-14 11:15:00,42.98,42.99,42.95,42.98,6400.0,22.0391,22.0443,22.0237,22.0391,6400.0
2007-09-14 11:20:00,42.97,42.99,42.9,42.92,9200.0,22.034,22.0443,21.9981,22.0084,9200.0
2007-09-14 11:25:00,42.93,42.98,42.9,42.98,7800.0,22.0135,22.0391,21.9981,22.0391,7800.0
2007-09-14 11:30:00,42.98,43.0,42.96,42.96,23800.0,22.0391,22.0494,22.0289,22.0289,23800.0
2007-09-14 11:35:00,42.97,42.98,42.95,42.96,11600.0,22.034,22.0391,22.0237,22.0289,11600.0
2007-09-14 11:40:00,42.95,42.98,42.93,42.95,26600.0,22.0237,22.0391,22.0135,22.0237,26600.0
2007-09-14 11:45:00,42.98,42.98,42.9,42.95,12600.0,22.0391,22.0391,21.9981,22.0237,12600.0
2007-09-14 11:50:00,42.96,42.98,42.92,42.93,7800.0,22.0289,22.0391,22.0084,22.0135,7800.0
2007-09-14 11:55:00,42.95,42.99,42.94,42.95,13600.0,22.0237,22.0443,22.0186,22.0237,13600.0
2007-09-14 12:00:00,42.97,43.0,42.93,42.93,40600.0,22.034,22.0494,22.0135,22.0135,40600.0
2007-09-14 12:05:00,42.93,42.93,42.87,42.87,5800.0,22.0135,22.0135,21.9827,21.9827,5800.0
2007-09-14 12:10:00,42.88,42.88,42.85,42.85,6000.0,21.9878,21.9878,21.9725,21.9725,6000.0
2007-09-14 12:15:00,42.85,42.88,42.85,42.88,4200.0,21.9725,21.9878,21.9725,21.9878,4200.0
2007-09-14 12:20:00,42.85,42.88,42.85,42.88,2400.0,21.9725,21.9878,21.9725,21.9878,2400.0
2007-09-14 12:25:00,42.87,42.87,42.83,42.85,5800.0,21.9827,21.9827,21.9622,21.9725,5800.0
2007-09-14 12:30:00,42.87,42.89,42.83,42.87,7200.0,21.9827,21.993,21.9622,21.9827,7200.0
2007-09-14 12:35:00,42.84,42.86,42.84,42.84,800.0,21.9673,21.9776,21.9673,21.9673,800.0
2007-09-14 12:40:00,42.83,42.88,42.83,42.87,1600.0,21.9622,21.9878,21.9622,21.9827,1600.0
2007-09-14 12:45:00,42.86,42.86,42.75,42.77,15000.0,21.9776,21.9776,21.9212,21.9314,15000.0
2007-09-14 12:50:00,42.77,42.82,42.77,42.82,4400.0,21.9314,21.9571,21.9314,21.9571,4400.0
2007-09-14 12:55:00,42.84,42.85,42.77,42.78,9400.0,21.9673,21.9725,21.9314,21.9366,9400.0
2007-09-14 13:00:00,42.8,42.84,42.8,42.8,7600.0,21.9468,21.9673,21.9468,21.9468,7600.0
2007-09-14 13:05:00,42.8,42.82,42.73,42.76,9400.0,21.9468,21.9571,21.9109,21.9263,9400.0
2007-09-14 13:10:00,42.8,42.85,42.8,42.85,2000.0,21.9468,21.9725,21.9468,21.9725,2000.0
2007-09-14 13:15:00,42.85,42.87,42.85,42.87,1200.0,21.9725,21.9827,21.9725,21.9827,1200.0
2007-09-14 13:20:00,42.88,42.9,42.87,42.9,5200.0,21.9878,21.9981,21.9827,21.9981,5200.0
2007-09-14 13:25:00,42.93,43.0,42.93,42.99,9800.0,22.0135,22.0494,22.0135,22.0443,9800.0
2007-09-14 13:30:00,42.98,42.99,42.95,42.96,3800.0,22.0391,22.0443,22.0237,22.0289,3800.0
2007-09-14 13:35:00,42.98,42.98,42.91,42.92,8600.0,22.0391,22.0391,22.0032,22.0084,8600.0
2007-09-14 13:40:00,42.93,42.93,42.92,42.92,800.0,22.0135,22.0135,22.0084,22.0084,800.0
2007-09-14 13:45:00,42.93,42.98,42.93,42.98,6200.0,22.0135,22.0391,22.0135,22.0391,6200.0
2007-09-14 13:50:00,42.98,42.99,42.95,42.96,8800.0,22.0391,22.0443,22.0237,22.0289,8800.0
2007-09-14 13:55:00,42.95,42.99,42.92,42.96,8600.0,22.0237,22.0443,22.0084,22.0289,8600.0
2007-09-14 14:00:00,42.95,42.98,42.92,42.96,18600.0,22.0237,22.0391,22.0084,22.0289,18600.0
2007-09-14 14:05:00,42.98,42.99,42.9,42.9,26200.0,22.0391,22.0443,21.9981,21.9981,26200.0
2007-09-14 14:10:00,42.9,42.96,42.85,42.91,108200.0,21.9981,22.0289,21.9725,22.0032,108200.0
2007-09-14 14:15:00,42.92,42.93,42.85,42.86,111200.0,22.0084,22.0135,21.9725,21.9776,111200.0
2007-09-14 14:20:00,42.87,42.91,42.82,42.86,74000.0,21.9827,22.0032,21.9571,21.9776,74000.0
2007-09-14 14:25:00,42.85,42.85,42.77,42.82,12000.0,21.9725,21.9725,21.9314,21.9571,12000.0
2007-09-14 14:30:00,42.82,42.88,42.82,42.88,6000.0,21.9571,21.9878,21.9571,21.9878,6000.0
2007-09-14 14:35:00,42.85,42.88,42.8,42.85,10000.0,21.9725,21.9878,21.9468,21.9725,10000.0
2007-09-14 14:40:00,42.85,42.85,42.78,42.8,10000.0,21.9725,21.9725,21.9366,21.9468,10000.0
2007-09-14 14:45:00,42.81,42.9,42.81,42.85,16000.0,21.952,21.9981,21.952,21.9725,16000.0
2007-09-14 14:50:00,42.87,42.93,42.8,42.8,11000.0,21.9827,22.0135,21.9468,21.9468,11000.0
2007-09-14 14:55:00,42.77,42.78,42.71,42.74,15000.0,21.9314,21.9366,21.9007,21.9161,15000.0
2007-09-14 15:00:00,42.77,42.82,42.77,42.81,7600.0,21.9314,21.9571,21.9314,21.952,7600.0
2007-09-14 15:05:00,42.8,42.84,42.74,42.8,65400.0,21.9468,21.9673,21.9161,21.9468,65400.0
2007-09-14 15:10:00,42.8,42.84,42.76,42.82,10000.0,21.9468,21.9673,21.9263,21.9571,10000.0
2007-09-14 15:15:00,42.82,42.91,42.82,42.85,7000.0,21.9571,22.0032,21.9571,21.9725,7000.0
2007-09-14 15:20:00,42.84,42.92,42.84,42.92,11800.0,21.9673,22.0084,21.9673,22.0084,11800.0
2007-09-14 15:25:00,42.88,42.95,42.88,42.91,8000.0,21.9878,22.0237,21.9878,22.0032,8000.0
2007-09-14 15:30:00,42.9,42.93,42.88,42.92,14200.0,21.9981,22.0135,21.9878,22.0084,14200.0
2007-09-14 15:35:00,42.91,42.91,42.88,42.9,19600.0,22.0032,22.0032,21.9878,21.9981,19600.0
2007-09-14 15:40:00,42.92,42.97,42.91,42.94,37000.0,22.0084,22.034,22.0032,22.0186,37000.0
2007-09-14 15:45:00,42.94,42.98,42.94,42.94,40000.0,22.0186,22.0391,22.0186,22.0186,40000.0
2007-09-14 15:50:00,42.95,42.98,42.91,42.94,31000.0,22.0237,22.0391,22.0032,22.0186,31000.0
2007-09-14 15:55:00,42.94,42.99,42.92,42.99,49200.0,22.0186,22.0443,22.0084,22.0443,49200.0
2007-09-17 09:30:00,42.7,42.85,42.63,42.84,21400.0,21.8955,21.9725,21.8597,21.9673,21400.0
2007-09-17 09:35:00,42.84,42.86,42.52,42.68,21800.0,21.9673,21.9776,21.8032,21.8853,21800.0
2007-09-17 09:40:00,42.68,42.85,42.68,42.79,9000.0,21.8853,21.9725,21.8853,21.9417,9000.0
2007-09-17 09:45:00,42.8,42.82,42.57,42.8,25600.0,21.9468,21.9571,21.8289,21.9468,25600.0
2007-09-17 09:50:00,42.76,42.86,42.74,42.85,11600.0,21.9263,21.9776,21.9161,21.9725,11600.0
2007-09-17 09:55:00,42.88,42.92,42.77,42.83,12400.0,21.9878,22.0084,21.9314,21.9622,12400.0
2007-09-17 10:00:00,42.85,42.92,42.81,42.92,13800.0,21.9725,22.0084,21.952,22.0084,13800.0
2007-09-17 10:05:00,42.91,42.95,42.87,42.91,16000.0,22.0032,22.0237,21.9827,22.0032,16000.0
2007-09-17 10:10:00,42.92,42.92,42.79,42.83,12200.0,22.0084,22.0084,21.9417,21.9622,12200.0
2007-09-17 10:15:00,42.84,42.91,42.83,42.88,16400.0,21.9673,22.0032,21.9622,21.9878,16400.0
2007-09-17 10:20:00,42.86,42.87,42.83,42.85,13000.0,21.9776,21.9827,21.9622,21.9725,13000.0
2007-09-17 10:25:00,42.85,42.85,42.74,42.74,14800.0,21.9725,21.9725,21.9161,21.9161,14800.0
2007-09-17 10:30:00,42.77,42.78,42.7,42.7,16400.0,21.9314,21.9366,21.8955,21.8955,16400.0
2007-09-17 10:35:00,42.72,42.72,42.65,42.69,8200.0,21.9058,21.9058,21.8699,21.8904,8200.0
2007-09-17 10:40:00,42.69,42.76,42.65,42.71,28800.0,21.8904,21.9263,21.8699,21.9007,28800.0
2007-09-17 10:45:00,42.73,42.75,42.7,42.72,7800.0,21.9109,21.9212,21.8955,21.9058,7800.0
2007-09-17 10:50:00,42.7,42.71,42.68,42.71,15600.0,21.8955,21.9007,21.8853,21.9007,15600.0
2007-09-17 10:55:00,42.7,42.73,42.68,42.69,5600.0,21.8955,21.9109,21.8853,21.8904,5600.0
2007-09-17 11:00:00,42.7,42.72,42.68,42.72,7400.0,21.8955,21.9058,21.8853,21.9058,7400.0
2007-09-17 11:05:00,42.72,42.74,42.69,42.71,115400.0,21.9058,21.9161,21.8904,21.9007,115400.0
2007-09-17 11:10:00,42.73,42.8,42.73,42.79,13800.0,21.9109,21.9468,21.9109,21.9417,13800.0
2007-09-17 11:15:00,42.78,42.79,42.76,42.77,7000.0,21.9366,21.9417,21.9263,21.9314,7000.0
2007-09-17 11:20:00,42.77,42.77,42.7,42.72,32000.0,21.9314,21.9314,21.8955,21.9058,32000.0
2007-09-17 11:25:00,42.73,42.73,42.7,42.72,13200.0,21.9109,21.9109,21.8955,21.9058,13200.0
2007-09-17 11:30:00,42.7,42.72,42.69,42.72,24800.0,21.8955,21.9058,21.8904,21.9058,24800.0
2007-09-17 11:35:00,42.72,42.76,42.71,42.73,9800.0,21.9058,21.9263,21.9007,21.9109,9800.0
2007-09-17 11:40:00,42.73,42.74,42.71,42.73,6200.0,21.9109,21.9161,21.9007,21.9109,6200.0
2007-09-17 11:45:00,42.74,42.74,42.72,42.72,10200.0,21.9161,21.9161,21.9058,21.9058,10200.0
2007-09-17 11:50:00,42.73,42.77,42.71,42.75,25600.0,21.9109,21.9314,21.9007,21.9212,25600.0
2007-09-17 11:55:00,42.76,42.77,42.72,42.77,23600.0,21.9263,21.9314,21.9058,21.9314,23600.0
2007-09-17 12:00:00,42.76,42.77,42.74,42.75,28600.0,21.9263,21.9314,21.9161,21.9212,28600.0
2007-09-17 12:05:00,42.77,42.81,42.72,42.81,29200.0,21.9314,21.952,21.9058,21.952,29200.0
2007-09-17 12:10:00,42.79,42.8,42.73,42.76,13200.0,21.9417,21.9468,21.9109,21.9263,13200.0
2007-09-17 12:15:00,42.76,42.79,42.74,42.77,13200.0,21.9263,21.9417,21.9161,21.9314,13200.0
2007-09-17 12:20:00,42.77,42.78,42.75,42.77,8200.0,21.9314,21.9366,21.9212,21.9314,8200.0
2007-09-17 12:25:00,42.77,42.89,42.77,42.88,14000.0,21.9314,21.993,21.9314,21.9878,14000.0
2007-09-17 12:30:00,42.87,42.89,42.87,42.87,6200.0,21.9827,21.993,21.9827,21.9827,6200.0
2007-09-17 12:35:00,42.88,42.99,42.88,42.99,13600.0,21.9878,22.0443,21.9878,22.0443,13600.0
2007-09-17 12:40:00,42.99,42.99,42.92,42.96,12000.0,22.0443,22.0443,22.0084,22.0289,12000.0
2007-09-17 12:45:00,42.95,43.01,42.93,42.97,12200.0,22.0237,22.0545,22.0135,22.034,12200.0
2007-09-17 12:50:00,42.99,42.99,42.92,42.95,8800.0,22.0443,22.0443,22.0084,22.0237,8800.0
2007-09-17 12:55:00,42.94,43.0,42.88,42.91,20400.0,22.0186,22.0494,21.9878,22.0032,20400.0
2007-09-17 13:00:00,42.92,42.99,42.86,42.97,18400.0,22.0084,22.0443,21.9776,22.034,18400.0
2007-09-17 13:05:00,42.97,42.97,42.94,42.95,4600.0,22.034,22.034,22.0186,22.0237,4600.0
2007-09-17 13:10:00,42.95,42.99,42.94,42.99,13200.0,22.0237,22.0443,22.0186,22.0443,13200.0
2007-09-17 13:15:00,42.99,42.99,42.95,42.98,9400.0,22.0443,22.0443,22.0237,22.0391,9400.0
2007-09-17 13:20:00,42.99,43.01,42.97,42.99,6200.0,22.0443,22.0545,22.034,22.0443,6200.0
2007-09-17 13:25:00,43.0,43.02,42.98,43.02,11000.0,22.0494,22.0596,22.0391,22.0596,11000.0
2007-09-17 13:30:00,43.01,43.01,42.97,42.99,12600.0,22.0545,22.0545,22.034,22.0443,12600.0
2007-09-17 13:35:00,42.98,42.99,42.92,42.96,12800.0,22.0391,22.0443,22.0084,22.0289,12800.0
2007-09-17 13:40:00,42.96,43.02,42.95,43.02,11200.0,22.0289,22.0596,22.0237,22.0596,11200.0
2007-09-17 13:45:00,43.02,43.07,43.02,43.07,10400.0,22.0596,22.0853,22.0596,22.0853,10400.0
2007-09-17 13:50:00,43.04,43.06,43.02,43.05,11400.0,22.0699,22.0801,22.0596,22.075,11400.0
2007-09-17 13:55:00,43.05,43.05,42.99,43.01,13800.0,22.075,22.075,22.0443,22.0545,13800.0
2007-09-17 14:00:00,43.0,43.05,42.99,43.01,21800.0,22.0494,22.075,22.0443,22.0545,21800.0
2007-09-17 14:05:00,43.02,43.04,43.0,43.01,15800.0,22.0596,22.0699,22.0494,22.0545,15800.0
2007-09-17 14:10:00,43.01,43.04,42.99,43.02,10200.0,22.0545,22.0699,22.0443,22.0596,10200.0
2007-09-17 14:15:00,43.04,43.05,42.99,43.04,26800.0,22.0699,22.075,22.0443,22.0699,26800.0
2007-09-17 14:20:00,43.04,43.05,43.0,43.03,19800.0,22.0699,22.075,22.0494,22.0648,19800.0
2007-09-17 14:25:00,43.04,43.09,43.02,43.07,54400.0,22.0699,22.0955,22.0596,22.0853,54400.0
2007-09-17 14:30:00,43.07,43.13,43.06,43.13,26000.0,22.0853,22.116,22.0801,22.116,26000.0
2007-09-17 14:35:00,43.13,43.14,43.1,43.12,19800.0,22.116,22.1212,22.1007,22.1109,19800.0
2007-09-17 14:40:00,43.12,43.17,43.12,43.16,15000.0,22.1109,22.1366,22.1109,22.1314,15000.0
2007-09-17 14:45:00,43.18,43.19,43.12,43.15,25800.0,22.1417,22.1468,22.1109,22.1263,25800.0
2007-09-17 14:50:00,43.14,43.14,43.1,43.12,19200.0,22.1212,22.1212,22.1007,22.1109,19200.0
2007-09-17 14:55:00,43.13,43.17,43.12,43.16,20400.0,22.116,22.1366,22.1109,22.1314,20400.0
2007-09-17 15:00:00,43.15,43.16,43.12,43.13,20400.0,22.1263,22.1314,22.1109,22.116,20400.0
2007-09-17 15:05:00,43.13,43.17,43.13,43.16,15600.0,22.116,22.1366,22.116,22.1314,15600.0
2007-09-17 15:10:00,43.17,43.25,43.17,43.25,38400.0,22.1366,22.1776,22.1366,22.1776,38400.0
2007-09-17 15:15:00,43.25,43.26,43.18,43.26,20800.0,22.1776,22.1827,22.1417,22.1827,20800.0
2007-09-17 15:20:00,43.24,43.27,43.21,43.27,15800.0,22.1724,22.1878,22.1571,22.1878,15800.0
2007-09-17 15:25:00,43.27,43.29,43.23,43.24,21400.0,22.1878,22.1981,22.1673,22.1724,21400.0
2007-09-17 15:30:00,43.23,43.23,43.16,43.19,30400.0,22.1673,22.1673,22.1314,22.1468,30400.0
2007-09-17 15:35:00,43.19,43.19,43.09,43.17,61800.0,22.1468,22.1468,22.0955,22.1366,61800.0
2007-09-17 15:40:00,43.15,43.16,43.09,43.12,41600.0,22.1263,22.1314,22.0955,22.1109,41600.0
2007-09-17 15:45:00,43.12,43.16,43.12,43.16,27200.0,22.1109,22.1314,22.1109,22.1314,27200.0
2007-09-17 15:50:00,43.16,43.33,43.16,43.29,53400.0,22.1314,22.2186,22.1314,22.1981,53400.0
2007-09-17 15:55:00,43.29,43.3,43.15,43.19,52800.0,22.1981,22.2032,22.1263,22.1468,52800.0
2007-09-18 09:30:00,43.36,43.49,43.3,43.34,31200.0,22.234,22.3006,22.2032,22.2237,31200.0
2007-09-18 09:35:00,43.35,43.54,43.35,43.48,25400.0,22.2289,22.3263,22.2289,22.2955,25400.0
2007-09-18 09:40:00,43.55,43.55,43.45,43.45,10600.0,22.3314,22.3314,22.2801,22.2801,10600.0
2007-09-18 09:45:00,43.47,43.59,43.46,43.49,27000.0,22.2904,22.3519,22.2853,22.3006,27000.0
2007-09-18 09:50:00,43.52,43.53,43.43,43.49,28400.0,22.316,22.3212,22.2699,22.3006,28400.0
2007-09-18 09:55:00,43.49,43.6,43.49,43.6,15200.0,22.3006,22.357,22.3006,22.357,15200.0
2007-09-18 10:00:00,43.59,43.62,43.56,43.62,31800.0,22.3519,22.3673,22.3365,22.3673,31800.0
2007-09-18 10:05:00,43.6,43.67,43.6,43.64,30600.0,22.357,22.3929,22.357,22.3776,30600.0
2007-09-18 10:10:00,43.63,43.68,43.6,43.65,34600.0,22.3724,22.3981,22.357,22.3827,34600.0
2007-09-18 10:15:00,43.67,43.7,43.65,43.7,17000.0,22.3929,22.4083,22.3827,22.4083,17000.0
2007-09-18 10:20:00,43.7,43.74,43.69,43.73,20400.0,22.4083,22.4288,22.4032,22.4237,20400.0
2007-09-18 10:25:00,43.73,43.73,43.67,43.73,16200.0,22.4237,22.4237,22.3929,22.4237,16200.0
2007-09-18 10:30:00,43.72,43.73,43.66,43.67,22400.0,22.4186,22.4237,22.3878,22.3929,22400.0
2007-09-18 10:35:00,43.68,43.68,43.64,43.68,26600.0,22.3981,22.3981,22.3776,22.3981,26600.0
2007-09-18 10:40:00,43.68,43.73,43.68,43.69,21000.0,22.3981,22.4237,22.3981,22.4032,21000.0
2007-09-18 10:45:00,43.68,43.73,43.68,43.73,7400.0,22.3981,22.4237,22.3981,22.4237,7400.0
2007-09-18 10:50:00,43.71,43.73,43.69,43.71,8000.0,22.4135,22.4237,22.4032,22.4135,8000.0
2007-09-18 10:55:00,43.7,43.88,43.7,43.86,35000.0,22.4083,22.5006,22.4083,22.4904,35000.0
2007-09-18 11:00:00,43.84,43.88,43.76,43.87,34400.0,22.4801,22.5006,22.4391,22.4955,34400.0
2007-09-18 11:05:00,43.87,43.94,43.81,43.85,59800.0,22.4955,22.5314,22.4647,22.4852,59800.0
2007-09-18 11:10:00,43.85,43.94,43.85,43.92,21400.0,22.4852,22.5314,22.4852,22.5211,21400.0
2007-09-18 11:15:00,43.95,43.96,43.8,43.85,20600.0,22.5365,22.5416,22.4596,22.4852,20600.0
2007-09-18 11:20:00,43.83,43.85,43.81,43.85,8600.0,22.475,22.4852,22.4647,22.4852,8600.0
2007-09-18 11:25:00,43.84,43.84,43.74,43.76,32400.0,22.4801,22.4801,22.4288,22.4391,32400.0
2007-09-18 11:30:00,43.77,43.77,43.74,43.74,8200.0,22.4442,22.4442,22.4288,22.4288,8200.0
2007-09-18 11:35:00,43.74,43.78,43.69,43.74,23000.0,22.4288,22.4493,22.4032,22.4288,23000.0
2007-09-18 11:40:00,43.74,43.74,43.68,43.71,13800.0,22.4288,22.4288,22.3981,22.4135,13800.0
2007-09-18 11:45:00,43.72,43.79,43.72,43.76,7600.0,22.4186,22.4545,22.4186,22.4391,7600.0
2007-09-18 11:50:00,43.76,43.78,43.74,43.77,4800.0,22.4391,22.4493,22.4288,22.4442,4800.0
2007-09-18 11:55:00,43.76,43.77,43.7,43.72,14600.0,22.4391,22.4442,22.4083,22.4186,14600.0
2007-09-18 12:00:00,43.73,43.73,43.68,43.68,20400.0,22.4237,22.4237,22.3981,22.3981,20400.0
2007-09-18 12:05:00,43.66,43.66,43.59,43.6,16800.0,22.3878,22.3878,22.3519,22.357,16800.0
2007-09-18 12:10:00,43.6,43.61,43.54,43.58,74400.0,22.357,22.3622,22.3263,22.3468,74400.0
2007-09-18 12:15:00,43.58,43.63,43.52,43.52,24600.0,22.3468,22.3724,22.316,22.316,24600.0
2007-09-18 12:20:00,43.54,43.62,43.54,43.62,11000.0,22.3263,22.3673,22.3263,22.3673,11000.0
2007-09-18 12:25:00,43.63,43.65,43.61,43.65,6200.0,22.3724,22.3827,22.3622,22.3827,6200.0
2007-09-18 12:30:00,43.63,43.64,43.62,43.63,15400.0,22.3724,22.3776,22.3673,22.3724,15400.0
2007-09-18 12:35:00,43.63,43.63,43.61,43.62,15200.0,22.3724,22.3724,22.3622,22.3673,15200.0
2007-09-18 12:40:00,43.62,43.62,43.58,43.59,8800.0,22.3673,22.3673,22.3468,22.3519,8800.0
2007-09-18 12:45:00,43.59,43.59,43.56,43.56,10800.0,22.3519,22.3519,22.3365,22.3365,10800.0
2007-09-18 12:50:00,43.56,43.58,43.55,43.58,8400.0,22.3365,22.3468,22.3314,22.3468,8400.0
2007-09-18 12:55:00,43.59,43.59,43.52,43.52,11400.0,22.3519,22.3519,22.316,22.316,11400.0
2007-09-18 13:00:00,43.52,43.55,43.51,43.52,3400.0,22.316,22.3314,22.3109,22.316,3400.0
2007-09-18 13:05:00,43.52,43.52,43.43,43.43,7800.0,22.316,22.316,22.2699,22.2699,7800.0
2007-09-18 13:10:00,43.44,43.5,43.42,43.49,35600.0,22.275,22.3058,22.2647,22.3006,35600.0
2007-09-18 13:15:00,43.51,43.52,43.48,43.5,13400.0,22.3109,22.316,22.2955,22.3058,13400.0
2007-09-18 13:20:00,43.51,43.51,43.48,43.49,6000.0,22.3109,22.3109,22.2955,22.3006,6000.0
2007-09-18 13:25:00,43.51,43.51,43.48,43.49,7200.0,22.3109,22.3109,22.2955,22.3006,7200.0
2007-09-18 13:30:00,43.51,43.52,43.49,43.52,7800.0,22.3109,22.316,22.3006,22.316,7800.0
2007-09-18 13:35:00,43.52,43.52,43.51,43.52,10000.0,22.316,22.316,22.3109,22.316,10000.0
2007-09-18 13:40:00,43.52,43.57,43.52,43.53,50000.0,22.316,22.3417,22.316,22.3212,50000.0
2007-09-18 13:45:00,43.54,43.56,43.5,43.51,14000.0,22.3263,22.3365,22.3058,22.3109,14000.0
2007-09-18 13:50:00,43.51,43.58,43.49,43.58,11800.0,22.3109,22.3468,22.3006,22.3468,11800.0
2007-09-18 13:55:00,43.55,43.63,43.55,43.63,7000.0,22.3314,22.3724,22.3314,22.3724,7000.0
2007-09-18 14:00:00,43.63,43.71,43.63,43.67,26800.0,22.3724,22.4135,22.3724,22.3929,26800.0
2007-09-18 14:05:00,43.68,43.68,43.63,43.65,8400.0,22.3981,22.3981,22.3724,22.3827,8400.0
2007-09-18 14:10:00,43.66,43.66,43.4,43.58,15800.0,22.3878,22.3878,22.2545,22.3468,15800.0
2007-09-18 14:15:00,43.62,44.56,43.62,44.49,165000.0,22.3673,22.8493,22.3673,22.8134,165000.0
2007-09-18 14:20:00,44.49,44.55,44.0,44.32,147400.0,22.8134,22.8442,22.5622,22.7262,147400.0
2007-09-18 14:25:00,44.32,44.53,44.25,44.43,96000.0,22.7262,22.8339,22.6903,22.7826,96000.0
2007-09-18 14:30:00,44.42,44.72,44.42,44.53,105800.0,22.7775,22.9314,22.7775,22.8339,105800.0
2007-09-18 14:35:00,44.53,44.76,44.46,44.58,115800.0,22.8339,22.9519,22.798,22.8596,115800.0
2007-09-18 14:40:00,44.57,44.7,44.42,44.44,73000.0,22.8544,22.9211,22.7775,22.7878,73000.0
2007-09-18 14:45:00,44.45,44.55,44.45,44.5,60400.0,22.7929,22.8442,22.7929,22.8185,60400.0
2007-09-18 14:50:00,44.49,44.49,44.32,44.37,85400.0,22.8134,22.8134,22.7262,22.7519,85400.0
2007-09-18 14:55:00,44.37,44.44,44.35,44.43,43200.0,22.7519,22.7878,22.7416,22.7826,43200.0
2007-09-18 15:00:00,44.42,44.44,44.32,44.41,71600.0,22.7775,22.7878,22.7262,22.7724,71600.0
2007-09-18 15:05:00,44.41,44.56,44.41,44.48,84600.0,22.7724,22.8493,22.7724,22.8083,84600.0
2007-09-18 15:10:00,44.48,44.52,44.41,44.48,104000.0,22.8083,22.8288,22.7724,22.8083,104000.0
2007-09-18 15:15:00,44.48,44.63,44.41,44.62,104200.0,22.8083,22.8852,22.7724,22.8801,104200.0
2007-09-18 15:20:00,44.62,44.68,44.6,44.66,34400.0,22.8801,22.9108,22.8698,22.9006,34400.0
2007-09-18 15:25:00,44.65,44.76,44.61,44.71,38800.0,22.8955,22.9519,22.8749,22.9262,38800.0
2007-09-18 15:30:00,44.72,44.79,44.63,44.74,49000.0,22.9314,22.9672,22.8852,22.9416,49000.0
2007-09-18 15:35:00,44.73,44.82,44.61,44.67,52200.0,22.9365,22.9826,22.8749,22.9057,52200.0
2007-09-18 15:40:00,44.65,44.84,44.6,44.6,121600.0,22.8955,22.9929,22.8698,22.8698,121600.0
2007-09-18 15:45:00,44.61,44.7,44.6,44.67,79800.0,22.8749,22.9211,22.8698,22.9057,79800.0
2007-09-18 15:50:00,44.68,44.68,44.48,44.51,65000.0,22.9108,22.9108,22.8083,22.8237,65000.0
2007-09-18 15:55:00,44.47,44.73,44.47,44.68,114800.0,22.8032,22.9365,22.8032,22.9108,114800.0
2007-09-19 09:30:00,44.99,45.0,44.79,44.86,77800.0,23.0698,23.0749,22.9672,23.0031,77800.0
2007-09-19 09:35:00,44.84,44.93,44.68,44.68,36000.0,22.9929,23.039,22.9108,22.9108,36000.0
2007-09-19 09:40:00,44.7,44.98,44.7,44.93,59600.0,22.9211,23.0647,22.9211,23.039,59600.0
2007-09-19 09:45:00,44.92,45.0,44.85,44.96,58400.0,23.0339,23.0749,22.998,23.0544,58400.0
2007-09-19 09:50:00,44.94,44.97,44.83,44.84,36000.0,23.0442,23.0595,22.9878,22.9929,36000.0
2007-09-19 09:55:00,44.84,44.88,44.79,44.85,79200.0,22.9929,23.0134,22.9672,22.998,79200.0
2007-09-19 10:00:00,44.85,44.92,44.79,44.82,40800.0,22.998,23.0339,22.9672,22.9826,40800.0
2007-09-19 10:05:00,44.84,44.85,44.72,44.72,22000.0,22.9929,22.998,22.9314,22.9314,22000.0
2007-09-19 10:10:00,44.71,44.74,44.63,44.66,45200.0,22.9262,22.9416,22.8852,22.9006,45200.0
2007-09-19 10:15:00,44.7,44.83,44.62,44.83,84400.0,22.9211,22.9878,22.8801,22.9878,84400.0
2007-09-19 10:20:00,44.81,44.83,44.71,44.71,18000.0,22.9775,22.9878,22.9262,22.9262,18000.0
2007-09-19 10:25:00,44.73,44.82,44.72,44.82,211800.0,22.9365,22.9826,22.9314,22.9826,211800.0
2007-09-19 10:30:00,44.81,44.83,44.77,44.83,21400.0,22.9775,22.9878,22.957,22.9878,21400.0
2007-09-19 10:35:00,44.83,44.92,44.79,44.85,22600.0,22.9878,23.0339,22.9672,22.998,22600.0
2007-09-19 10:40:00,44.85,44.92,44.84,44.92,18600.0,22.998,23.0339,22.9929,23.0339,18600.0
2007-09-19 10:45:00,44.92,44.94,44.87,44.89,22200.0,23.0339,23.0442,23.0083,23.0185,22200.0
2007-09-19 10:50:00,44.89,44.99,44.88,44.96,27800.0,23.0185,23.0698,23.0134,23.0544,27800.0
2007-09-19 10:55:00,44.96,45.0,44.96,45.0,24600.0,23.0544,23.0749,23.0544,23.0749,24600.0
2007-09-19 11:00:00,44.98,45.09,44.97,45.02,41000.0,23.0647,23.1211,23.0595,23.0852,41000.0
2007-09-19 11:05:00,45.01,45.03,44.96,44.98,20600.0,23.0801,23.0903,23.0544,23.0647,20600.0
2007-09-19 11:10:00,44.97,45.01,44.95,44.96,27600.0,23.0595,23.0801,23.0493,23.0544,27600.0
2007-09-19 11:15:00,44.96,45.13,44.95,45.06,23800.0,23.0544,23.1416,23.0493,23.1057,23800.0
2007-09-19 11:20:00,45.1,45.12,45.04,45.12,17800.0,23.1262,23.1365,23.0954,23.1365,17800.0
2007-09-19 11:25:00,45.12,45.13,45.03,45.04,25000.0,23.1365,23.1416,23.0903,23.0954,25000.0
2007-09-19 11:30:00,45.03,45.12,45.01,45.1,22800.0,23.0903,23.1365,23.0801,23.1262,22800.0
2007-09-19 11:35:00,45.1,45.13,45.04,45.06,33000.0,23.1262,23.1416,23.0954,23.1057,33000.0
2007-09-19 11:40:00,45.06,45.1,45.05,45.08,22800.0,23.1057,23.1262,23.1006,23.116,22800.0
2007-09-19 11:45:00,45.05,45.17,45.05,45.1,29400.0,23.1006,23.1621,23.1006,23.1262,29400.0
2007-09-19 11:50:00,45.1,45.24,45.09,45.24,36400.0,23.1262,23.198,23.1211,23.198,36400.0
2007-09-19 11:55:00,45.25,45.36,45.22,45.35,15800.0,23.2031,23.2595,23.1877,23.2544,15800.0
2007-09-19 12:00:00,45.34,45.35,45.29,45.34,16600.0,23.2493,23.2544,23.2236,23.2493,16600.0
2007-09-19 12:05:00,45.34,45.43,45.33,45.4,21200.0,23.2493,23.2954,23.2441,23.28,21200.0
2007-09-19 12:10:00,45.4,45.4,45.33,45.35,33600.0,23.28,23.28,23.2441,23.2544,33600.0
2007-09-19 12:15:00,45.35,45.37,45.3,45.32,28000.0,23.2544,23.2647,23.2288,23.239,28000.0
2007-09-19 12:20:00,45.33,45.35,45.29,45.3,31200.0,23.2441,23.2544,23.2236,23.2288,31200.0
2007-09-19 12:25:00,45.31,45.31,45.28,45.28,14400.0,23.2339,23.2339,23.2185,23.2185,14400.0
2007-09-19 12:30:00,45.28,45.29,45.18,45.21,33800.0,23.2185,23.2236,23.1672,23.1826,33800.0
2007-09-19 12:35:00,45.2,45.22,45.16,45.22,11000.0,23.1775,23.1877,23.157,23.1877,11000.0
2007-09-19 12:40:00,45.22,45.22,45.15,45.21,18000.0,23.1877,23.1877,23.1518,23.1826,18000.0
2007-09-19 12:45:00,45.21,45.3,45.19,45.28,16400.0,23.1826,23.2288,23.1724,23.2185,16400.0
2007-09-19 12:50:00,45.27,45.34,45.27,45.28,13600.0,23.2134,23.2493,23.2134,23.2185,13600.0
2007-09-19 12:55:00,45.29,45.46,45.29,45.43,19000.0,23.2236,23.3108,23.2236,23.2954,19000.0
2007-09-19 13:00:00,45.43,45.43,45.29,45.33,22600.0,23.2954,23.2954,23.2236,23.2441,22600.0
2007-09-19 13:05:00,45.32,45.33,45.23,45.26,10200.0,23.239,23.2441,23.1929,23.2083,10200.0
2007-09-19 13:10:00,45.26,45.31,45.26,45.28,12600.0,23.2083,23.2339,23.2083,23.2185,12600.0
2007-09-19 13:15:00,45.29,45.38,45.27,45.38,18800.0,23.2236,23.2698,23.2134,23.2698,18800.0
2007-09-19 13:20:00,45.37,45.37,45.27,45.3,24000.0,23.2647,23.2647,23.2134,23.2288,24000.0
2007-09-19 13:25:00,45.3,45.32,45.29,45.3,10800.0,23.2288,23.239,23.2236,23.2288,10800.0
2007-09-19 13:30:00,45.31,45.32,45.24,45.27,21000.0,23.2339,23.239,23.198,23.2134,21000.0
2007-09-19 13:35:00,45.27,45.34,45.27,45.28,15800.0,23.2134,23.2493,23.2134,23.2185,15800.0
2007-09-19 13:40:00,45.27,45.32,45.24,45.31,17800.0,23.2134,23.239,23.198,23.2339,17800.0
2007-09-19 13:45:00,45.32,45.33,45.26,45.3,23000.0,23.239,23.2441,23.2083,23.2288,23000.0
2007-09-19 13:50:00,45.3,45.3,45.27,45.27,7200.0,23.2288,23.2288,23.2134,23.2134,7200.0
2007-09-19 13:55:00,45.27,45.27,45.13,45.15,27400.0,23.2134,23.2134,23.1416,23.1518,27400.0
2007-09-19 14:00:00,45.15,45.15,44.95,44.96,63400.0,23.1518,23.1518,23.0493,23.0544,63400.0
2007-09-19 14:05:00,44.94,44.97,44.82,44.83,59200.0,23.0442,23.0595,22.9826,22.9878,59200.0
2007-09-19 14:10:00,44.82,44.85,44.77,44.79,52000.0,22.9826,22.998,22.957,22.9672,52000.0
2007-09-19 14:15:00,44.79,44.83,44.71,44.78,61200.0,22.9672,22.9878,22.9262,22.9621,61200.0
2007-09-19 14:20:00,44.77,44.78,44.69,44.72,26000.0,22.957,22.9621,22.916,22.9314,26000.0
2007-09-19 14:25:00,44.71,44.81,44.64,44.79,37600.0,22.9262,22.9775,22.8903,22.9672,37600.0
2007-09-19 14:30:00,44.77,44.82,44.77,44.8,29000.0,22.957,22.9826,22.957,22.9724,29000.0
2007-09-19 14:35:00,44.81,44.81,44.72,44.74,19000.0,22.9775,22.9775,22.9314,22.9416,19000.0
2007-09-19 14:40:00,44.74,44.76,44.7,44.72,36000.0,22.9416,22.9519,22.9211,22.9314,36000.0
2007-09-19 14:45:00,44.71,44.74,44.7,44.73,30000.0,22.9262,22.9416,22.9211,22.9365,30000.0
2007-09-19 14:50:00,44.73,44.82,44.71,44.82,29200.0,22.9365,22.9826,22.9262,22.9826,29200.0
2007-09-19 14:55:00,44.84,44.93,44.82,44.87,28400.0,22.9929,23.039,22.9826,23.0083,28400.0
2007-09-19 15:00:00,44.9,44.98,44.87,44.98,30600.0,23.0237,23.0647,23.0083,23.0647,30600.0
2007-09-19 15:05:00,44.97,45.0,44.88,44.96,83400.0,23.0595,23.0749,23.0134,23.0544,83400.0
2007-09-19 15:10:00,44.96,45.06,44.94,45.06,57600.0,23.0544,23.1057,23.0442,23.1057,57600.0
2007-09-19 15:15:00,45.04,45.1,45.02,45.04,67400.0,23.0954,23.1262,23.0852,23.0954,67400.0
2007-09-19 15:20:00,45.06,45.06,44.96,45.01,71800.0,23.1057,23.1057,23.0544,23.0801,71800.0
2007-09-19 15:25:00,45.01,45.02,44.92,44.93,107800.0,23.0801,23.0852,23.0339,23.039,107800.0
2007-09-19 15:30:00,44.92,44.94,44.87,44.94,66000.0,23.0339,23.0442,23.0083,23.0442,66000.0
2007-09-19 15:35:00,44.93,44.93,44.78,44.8,48400.0,23.039,23.039,22.9621,22.9724,48400.0
2007-09-19 15:40:00,44.79,44.88,44.79,44.88,81200.0,22.9672,23.0134,22.9672,23.0134,81200.0
2007-09-19 15:45:00,44.88,44.88,44.57,44.6,88600.0,23.0134,23.0134,22.8544,22.8698,88600.0
2007-09-19 15:50:00,44.6,44.69,44.5,44.69,125400.0,22.8698,22.916,22.8185,22.916,125400.0
2007-09-19 15:55:00,44.68,44.88,44.67,44.87,147600.0,22.9108,23.0134,22.9057,23.0083,147600.0
2007-09-20 09:30:00,44.56,44.77,44.32,44.38,112600.0,22.8493,22.957,22.7262,22.757,112600.0
2007-09-20 09:35:00,44.38,44.63,44.38,44.63,63400.0,22.757,22.8852,22.757,22.8852,63400.0
2007-09-20 09:40:00,44.58,44.59,44.46,44.49,32600.0,22.8596,22.8647,22.798,22.8134,32600.0
2007-09-20 09:45:00,44.49,44.51,44.42,44.48,34800.0,22.8134,22.8237,22.7775,22.8083,34800.0
2007-09-20 09:50:00,44.47,44.5,44.45,44.47,76000.0,22.8032,22.8185,22.7929,22.8032,76000.0
2007-09-20 09:55:00,44.48,44.55,44.45,44.51,62800.0,22.8083,22.8442,22.7929,22.8237,62800.0
2007-09-20 10:00:00,44.5,44.57,44.47,44.57,39800.0,22.8185,22.8544,22.8032,22.8544,39800.0
2007-09-20 10:05:00,44.57,44.59,44.51,44.52,33800.0,22.8544,22.8647,22.8237,22.8288,33800.0
2007-09-20 10:10:00,44.52,44.69,44.51,44.63,31200.0,22.8288,22.916,22.8237,22.8852,31200.0
2007-09-20 10:15:00,44.63,44.69,44.63,44.63,25200.0,22.8852,22.916,22.8852,22.8852,25200.0
2007-09-20 10:20:00,44.63,44.83,44.63,44.77,21000.0,22.8852,22.9878,22.8852,22.957,21000.0
2007-09-20 10:25:00,44.77,44.84,44.68,44.68,38000.0,22.957,22.9929,22.9108,22.9108,38000.0
2007-09-20 10:30:00,44.68,44.73,44.67,44.72,13000.0,22.9108,22.9365,22.9057,22.9314,13000.0
2007-09-20 10:35:00,44.73,44.78,44.72,44.75,16600.0,22.9365,22.9621,22.9314,22.9467,16600.0
2007-09-20 10:40:00,44.77,44.79,44.66,44.69,94400.0,22.957,22.9672,22.9006,22.916,94400.0
2007-09-20 10:45:00,44.69,44.69,44.57,44.58,14200.0,22.916,22.916,22.8544,22.8596,14200.0
2007-09-20 10:50:00,44.58,44.65,44.52,44.65,17600.0,22.8596,22.8955,22.8288,22.8955,17600.0
2007-09-20 10:55:00,44.62,44.62,44.55,44.55,9200.0,22.8801,22.8801,22.8442,22.8442,9200.0
2007-09-20 11:00:00,44.54,44.56,44.52,44.55,14800.0,22.8391,22.8493,22.8288,22.8442,14800.0
2007-09-20 11:05:00,44.55,44.6,44.54,44.55,16000.0,22.8442,22.8698,22.8391,22.8442,16000.0
2007-09-20 11:10:00,44.55,44.56,44.47,44.47,12800.0,22.8442,22.8493,22.8032,22.8032,12800.0
2007-09-20 11:15:00,44.45,44.48,44.4,44.4,20600.0,22.7929,22.8083,22.7673,22.7673,20600.0
2007-09-20 11:20:00,44.41,44.41,44.32,44.37,18400.0,22.7724,22.7724,22.7262,22.7519,18400.0
2007-09-20 11:25:00,44.35,44.38,44.33,44.38,12000.0,22.7416,22.757,22.7314,22.757,12000.0
2007-09-20 11:30:00,44.35,44.4,44.34,44.38,14000.0,22.7416,22.7673,22.7365,22.757,14000.0
2007-09-20 11:35:00,44.38,44.43,44.35,44.36,42200.0,22.757,22.7826,22.7416,22.7468,42200.0
2007-09-20 11:40:00,44.38,44.44,44.35,44.43,35600.0,22.757,22.7878,22.7416,22.7826,35600.0
2007-09-20 11:45:00,44.43,44.49,44.38,44.49,18000.0,22.7826,22.8134,22.757,22.8134,18000.0
2007-09-20 11:50:00,44.52,44.56,44.52,44.54,7400.0,22.8288,22.8493,22.8288,22.8391,7400.0
2007-09-20 11:55:00,44.52,44.57,44.49,44.51,16000.0,22.8288,22.8544,22.8134,22.8237,16000.0
2007-09-20 12:00:00,44.52,44.59,44.52,44.58,15000.0,22.8288,22.8647,22.8288,22.8596,15000.0
2007-09-20 12:05:00,44.59,44.6,44.55,44.55,23600.0,22.8647,22.8698,22.8442,22.8442,23600.0
2007-09-20 12:10:00,44.56,44.56,44.42,44.42,11000.0,22.8493,22.8493,22.7775,22.7775,11000.0
2007-09-20 12:15:00,44.42,44.43,44.38,44.41,8000.0,22.7775,22.7826,22.757,22.7724,8000.0
2007-09-20 12:20:00,44.42,44.48,44.38,44.48,8800.0,22.7775,22.8083,22.757,22.8083,8800.0
2007-09-20 12:25:00,44.48,44.48,44.33,44.35,10800.0,22.8083,22.8083,22.7314,22.7416,10800.0
2007-09-20 12:30:00,44.35,44.37,44.32,44.34,14200.0,22.7416,22.7519,22.7262,22.7365,14200.0
2007-09-20 12:35:00,44.35,44.35,44.29,44.3,48800.0,22.7416,22.7416,22.7109,22.716,48800.0
2007-09-20 12:40:00,44.3,44.3,44.24,44.26,14000.0,22.716,22.716,22.6852,22.6955,14000.0
2007-09-20 12:45:00,44.26,44.27,44.21,44.27,10200.0,22.6955,22.7006,22.6698,22.7006,10200.0
2007-09-20 12:50:00,44.25,44.29,44.2,44.27,8400.0,22.6903,22.7109,22.6647,22.7006,8400.0
2007-09-20 12:55:00,44.26,44.27,44.23,44.24,6400.0,22.6955,22.7006,22.6801,22.6852,6400.0
2007-09-20 13:00:00,44.24,44.31,44.24,44.28,12600.0,22.6852,22.7211,22.6852,22.7057,12600.0
2007-09-20 13:05:00,44.29,44.33,44.26,44.26,19000.0,22.7109,22.7314,22.6955,22.6955,19000.0
2007-09-20 13:10:00,44.26,44.31,44.25,44.29,9600.0,22.6955,22.7211,22.6903,22.7109,9600.0
2007-09-20 13:15:00,44.3,44.32,44.26,44.29,9000.0,22.716,22.7262,22.6955,22.7109,9000.0
2007-09-20 13:20:00,44.29,44.3,44.25,44.29,5600.0,22.7109,22.716,22.6903,22.7109,5600.0
2007-09-20 13:25:00,44.29,44.29,44.24,44.27,7400.0,22.7109,22.7109,22.6852,22.7006,7400.0
2007-09-20 13:30:00,44.29,44.35,44.29,44.33,9200.0,22.7109,22.7416,22.7109,22.7314,9200.0
2007-09-20 13:35:00,44.33,44.33,44.24,44.33,20600.0,22.7314,22.7314,22.6852,22.7314,20600.0
2007-09-20 13:40:00,44.32,44.37,44.31,44.35,10400.0,22.7262,22.7519,22.7211,22.7416,10400.0
2007-09-20 13:45:00,44.37,44.43,44.37,44.4,8200.0,22.7519,22.7826,22.7519,22.7673,8200.0
2007-09-20 13:50:00,44.4,44.45,44.38,44.4,42600.0,22.7673,22.7929,22.757,22.7673,42600.0
2007-09-20 13:55:00,44.43,44.43,44.33,44.4,13200.0,22.7826,22.7826,22.7314,22.7673,13200.0
2007-09-20 14:00:00,44.37,44.46,44.33,44.34,15000.0,22.7519,22.798,22.7314,22.7365,15000.0
2007-09-20 14:05:00,44.34,44.37,44.27,44.28,22000.0,22.7365,22.7519,22.7006,22.7057,22000.0
2007-09-20 14:10:00,44.29,44.38,44.21,44.23,21800.0,22.7109,22.757,22.6698,22.6801,21800.0
2007-09-20 14:15:00,44.24,44.32,44.24,44.29,10200.0,22.6852,22.7262,22.6852,22.7109,10200.0
2007-09-20 14:20:00,44.29,44.33,44.24,44.32,13000.0,22.7109,22.7314,22.6852,22.7262,13000.0
2007-09-20 14:25:00,44.29,44.3,44.19,44.19,10400.0,22.7109,22.716,22.6596,22.6596,10400.0
2007-09-20 14:30:00,44.18,44.23,44.15,44.15,13800.0,22.6545,22.6801,22.6391,22.6391,13800.0
2007-09-20 14:35:00,44.17,44.21,44.09,44.21,31000.0,22.6493,22.6698,22.6083,22.6698,31000.0
2007-09-20 14:40:00,44.2,44.33,44.2,44.26,13800.0,22.6647,22.7314,22.6647,22.6955,13800.0
2007-09-20 14:45:00,44.24,44.24,44.06,44.06,16000.0,22.6852,22.6852,22.5929,22.5929,16000.0
2007-09-20 14:50:00,44.1,44.13,44.07,44.12,12400.0,22.6134,22.6288,22.598,22.6237,12400.0
2007-09-20 14:55:00,44.12,44.16,44.07,44.07,9600.0,22.6237,22.6442,22.598,22.598,9600.0
2007-09-20 15:00:00,44.07,44.08,43.94,43.98,29600.0,22.598,22.6032,22.5314,22.5519,29600.0
2007-09-20 15:05:00,43.99,44.02,43.94,43.94,21400.0,22.557,22.5724,22.5314,22.5314,21400.0
2007-09-20 15:10:00,43.96,44.15,43.95,44.14,30400.0,22.5416,22.6391,22.5365,22.6339,30400.0
2007-09-20 15:15:00,44.14,44.21,44.13,44.19,21200.0,22.6339,22.6698,22.6288,22.6596,21200.0
2007-09-20 15:20:00,44.2,44.24,44.17,44.2,18600.0,22.6647,22.6852,22.6493,22.6647,18600.0
2007-09-20 15:25:00,44.18,44.25,44.17,44.18,13600.0,22.6545,22.6903,22.6493,22.6545,13600.0
2007-09-20 15:30:00,44.18,44.21,44.14,44.21,22200.0,22.6545,22.6698,22.6339,22.6698,22200.0
2007-09-20 15:35:00,44.17,44.21,44.11,44.16,50600.0,22.6493,22.6698,22.6186,22.6442,50600.0
2007-09-20 15:40:00,44.17,44.24,44.12,44.18,37200.0,22.6493,22.6852,22.6237,22.6545,37200.0
2007-09-20 15:45:00,44.19,44.19,44.1,44.16,29600.0,22.6596,22.6596,22.6134,22.6442,29600.0
2007-09-20 15:50:00,44.16,44.24,44.15,44.15,29200.0,22.6442,22.6852,22.6391,22.6391,29200.0
2007-09-20 15:55:00,44.16,44.18,43.99,43.99,83600.0,22.6442,22.6545,22.557,22.557,83600.0
2007-09-21 09:30:00,44.52,44.52,44.16,44.27,795600.0,22.8288,22.8288,22.6442,22.7006,795600.0
2007-09-21 09:35:00,44.33,44.68,44.29,44.65,41000.0,22.7314,22.9108,22.7109,22.8955,41000.0
2007-09-21 09:40:00,44.66,44.83,44.55,44.76,55600.0,22.9006,22.9878,22.8442,22.9519,55600.0
2007-09-21 09:45:00,44.76,44.79,44.66,44.76,25200.0,22.9519,22.9672,22.9006,22.9519,25200.0
2007-09-21 09:50:00,44.74,44.81,44.66,44.79,43400.0,22.9416,22.9775,22.9006,22.9672,43400.0
2007-09-21 09:55:00,44.78,44.81,44.65,44.68,30400.0,22.9621,22.9775,22.8955,22.9108,30400.0
2007-09-21 10:00:00,44.66,44.88,44.65,44.84,14800.0,22.9006,23.0134,22.8955,22.9929,14800.0
2007-09-21 10:05:00,44.78,44.89,44.78,44.86,40600.0,22.9621,23.0185,22.9621,23.0031,40600.0
2007-09-21 10:10:00,44.88,44.88,44.74,44.87,26800.0,23.0134,23.0134,22.9416,23.0083,26800.0
2007-09-21 10:15:00,44.85,44.9,44.75,44.75,20600.0,22.998,23.0237,22.9467,22.9467,20600.0
2007-09-21 10:20:00,44.75,44.78,44.65,44.77,10400.0,22.9467,22.9621,22.8955,22.957,10400.0
2007-09-21 10:25:00,44.74,44.77,44.5,44.55,15600.0,22.9416,22.957,22.8185,22.8442,15600.0
2007-09-21 10:30:00,44.56,44.56,44.46,44.52,20000.0,22.8493,22.8493,22.798,22.8288,20000.0
2007-09-21 10:35:00,44.49,44.5,44.37,44.39,26800.0,22.8134,22.8185,22.7519,22.7621,26800.0
2007-09-21 10:40:00,44.43,44.43,44.24,44.27,20000.0,22.7826,22.7826,22.6852,22.7006,20000.0
2007-09-21 10:45:00,44.29,44.38,44.27,44.35,11800.0,22.7109,22.757,22.7006,22.7416,11800.0
2007-09-21 10:50:00,44.35,44.37,44.32,44.34,11400.0,22.7416,22.7519,22.7262,22.7365,11400.0
2007-09-21 10:55:00,44.37,44.4,44.35,44.4,10800.0,22.7519,22.7673,22.7416,22.7673,10800.0
2007-09-21 11:00:00,44.38,44.44,44.38,44.42,26600.0,22.757,22.7878,22.757,22.7775,26600.0
2007-09-21 11:05:00,44.45,44.5,44.44,44.48,19800.0,22.7929,22.8185,22.7878,22.8083,19800.0
2007-09-21 11:10:00,44.48,44.51,44.46,44.46,18600.0,22.8083,22.8237,22.798,22.798,18600.0
2007-09-21 11:15:00,44.46,44.49,44.45,44.49,14400.0,22.798,22.8134,22.7929,22.8134,14400.0
2007-09-21 11:20:00,44.49,44.49,44.44,44.44,36400.0,22.8134,22.8134,22.7878,22.7878,36400.0
2007-09-21 11:25:00,44.43,44.47,44.42,44.45,16200.0,22.7826,22.8032,22.7775,22.7929,16200.0
2007-09-21 11:30:00,44.44,44.45,44.4,44.41,14000.0,22.7878,22.7929,22.7673,22.7724,14000.0
2007-09-21 11:35:00,44.43,44.43,44.39,44.42,15200.0,22.7826,22.7826,22.7621,22.7775,15200.0
2007-09-21 11:40:00,44.4,44.47,44.4,44.43,12000.0,22.7673,22.8032,22.7673,22.7826,12000.0
2007-09-21 11:45:00,44.42,44.46,44.39,44.44,10200.0,22.7775,22.798,22.7621,22.7878,10200.0
2007-09-21 11:50:00,44.46,44.48,44.45,44.46,17200.0,22.798,22.8083,22.7929,22.798,17200.0
2007-09-21 11:55:00,44.46,44.46,44.4,44.41,7600.0,22.798,22.798,22.7673,22.7724,7600.0
2007-09-21 12:00:00,44.39,44.4,44.36,44.38,10800.0,22.7621,22.7673,22.7468,22.757,10800.0
2007-09-21 12:05:00,44.37,44.43,44.37,44.43,8200.0,22.7519,22.7826,22.7519,22.7826,8200.0
2007-09-21 12:10:00,44.42,44.47,44.41,44.46,5400.0,22.7775,22.8032,22.7724,22.798,5400.0
2007-09-21 12:15:00,44.47,44.49,44.46,44.49,8200.0,22.8032,22.8134,22.798,22.8134,8200.0
2007-09-21 12:20:00,44.48,44.49,44.46,44.47,3600.0,22.8083,22.8134,22.798,22.8032,3600.0
2007-09-21 12:25:00,44.48,44.55,44.48,44.52,8200.0,22.8083,22.8442,22.8083,22.8288,8200.0
2007-09-21 12:30:00,44.53,44.59,44.52,44.57,6800.0,22.8339,22.8647,22.8288,22.8544,6800.0
2007-09-21 12:35:00,44.57,44.61,44.57,44.6,11000.0,22.8544,22.8749,22.8544,22.8698,11000.0
2007-09-21 12:40:00,44.6,44.63,44.57,44.57,9600.0,22.8698,22.8852,22.8544,22.8544,9600.0
2007-09-21 12:45:00,44.57,44.6,44.56,44.6,10200.0,22.8544,22.8698,22.8493,22.8698,10200.0
2007-09-21 12:50:00,44.58,44.6,44.55,44.57,4600.0,22.8596,22.8698,22.8442,22.8544,4600.0
2007-09-21 12:55:00,44.57,44.64,44.56,44.6,9800.0,22.8544,22.8903,22.8493,22.8698,9800.0
2007-09-21 13:00:00,44.61,44.64,44.6,44.64,3800.0,22.8749,22.8903,22.8698,22.8903,3800.0
2007-09-21 13:05:00,44.63,44.66,44.63,44.66,2800.0,22.8852,22.9006,22.8852,22.9006,2800.0
2007-09-21 13:10:00,44.63,44.67,44.63,44.65,6200.0,22.8852,22.9057,22.8852,22.8955,6200.0
2007-09-21 13:15:00,44.66,44.66,44.6,44.66,7600.0,22.9006,22.9006,22.8698,22.9006,7600.0
2007-09-21 13:20:00,44.65,44.7,44.65,44.7,5600.0,22.8955,22.9211,22.8955,22.9211,5600.0
2007-09-21 13:25:00,44.7,44.74,44.68,44.74,8800.0,22.9211,22.9416,22.9108,22.9416,8800.0
2007-09-21 13:30:00,44.73,44.74,44.68,44.7,11200.0,22.9365,22.9416,22.9108,22.9211,11200.0
2007-09-21 13:35:00,44.69,44.73,44.68,44.73,8000.0,22.916,22.9365,22.9108,22.9365,8000.0
2007-09-21 13:40:00,44.74,44.74,44.73,44.73,7200.0,22.9416,22.9416,22.9365,22.9365,7200.0
2007-09-21 13:45:00,44.73,44.73,44.67,44.7,21600.0,22.9365,22.9365,22.9057,22.9211,21600.0
2007-09-21 13:50:00,44.69,44.7,44.63,44.7,8400.0,22.916,22.9211,22.8852,22.9211,8400.0
2007-09-21 13:55:00,44.7,44.7,43.99,44.61,23600.0,22.9211,22.9211,22.557,22.8749,23600.0
2007-09-21 14:00:00,44.62,44.62,44.59,44.59,13000.0,22.8801,22.8801,22.8647,22.8647,13000.0
2007-09-21 14:05:00,44.58,44.6,44.56,44.58,9200.0,22.8596,22.8698,22.8493,22.8596,9200.0
2007-09-21 14:10:00,44.59,44.59,44.51,44.59,11800.0,22.8647,22.8647,22.8237,22.8647,11800.0
2007-09-21 14:15:00,44.57,44.64,44.57,44.57,9600.0,22.8544,22.8903,22.8544,22.8544,9600.0
2007-09-21 14:20:00,44.59,44.63,44.58,44.6,5200.0,22.8647,22.8852,22.8596,22.8698,5200.0
2007-09-21 14:25:00,44.58,44.65,44.57,44.62,6800.0,22.8596,22.8955,22.8544,22.8801,6800.0
2007-09-21 14:30:00,44.63,44.67,44.58,44.63,17600.0,22.8852,22.9057,22.8596,22.8852,17600.0
2007-09-21 14:35:00,44.63,44.65,44.58,44.6,60200.0,22.8852,22.8955,22.8596,22.8698,60200.0
2007-09-21 14:40:00,44.59,44.63,44.57,44.63,21600.0,22.8647,22.8852,22.8544,22.8852,21600.0
2007-09-21 14:45:00,44.64,44.72,44.62,44.63,19800.0,22.8903,22.9314,22.8801,22.8852,19800.0
2007-09-21 14:50:00,44.64,44.7,44.63,44.69,22600.0,22.8903,22.9211,22.8852,22.916,22600.0
2007-09-21 14:55:00,44.65,44.7,44.63,44.65,7200.0,22.8955,22.9211,22.8852,22.8955,7200.0
2007-09-21 15:00:00,44.64,44.73,44.62,44.73,30000.0,22.8903,22.9365,22.8801,22.9365,30000.0
2007-09-21 15:05:00,44.74,44.74,44.68,44.69,11800.0,22.9416,22.9416,22.9108,22.916,11800.0
2007-09-21 15:10:00,44.68,44.74,44.65,44.73,17400.0,22.9108,22.9416,22.8955,22.9365,17400.0
2007-09-21 15:15:00,44.73,44.74,44.67,44.68,8400.0,22.9365,22.9416,22.9057,22.9108,8400.0
2007-09-21 15:20:00,44.68,44.68,44.55,44.67,19600.0,22.9108,22.9108,22.8442,22.9057,19600.0
2007-09-21 15:25:00,44.66,44.67,44.58,44.62,26200.0,22.9006,22.9057,22.8596,22.8801,26200.0
2007-09-21 15:30:00,44.6,44.64,44.58,44.59,24000.0,22.8698,22.8903,22.8596,22.8647,24000.0
2007-09-21 15:35:00,44.6,44.62,44.56,44.58,29800.0,22.8698,22.8801,22.8493,22.8596,29800.0
2007-09-21 15:40:00,44.59,44.66,44.56,44.58,68600.0,22.8647,22.9006,22.8493,22.8596,68600.0
2007-09-21 15:45:00,44.58,44.65,44.57,44.6,66600.0,22.8596,22.8955,22.8544,22.8698,66600.0
2007-09-21 15:50:00,44.63,44.63,44.57,44.57,50600.0,22.8852,22.8852,22.8544,22.8544,50600.0
2007-09-21 15:55:00,44.57,44.6,44.53,44.55,59800.0,22.8544,22.8698,22.8339,22.8442,59800.0
2007-09-24 09:30:00,44.35,44.6,44.35,44.6,51000.0,22.7416,22.8698,22.7416,22.8698,51000.0
2007-09-24 09:35:00,44.62,44.74,44.56,44.67,30400.0,22.8801,22.9416,22.8493,22.9057,30400.0
2007-09-24 09:40:00,44.61,44.88,44.58,44.8,23600.0,22.8749,23.0134,22.8596,22.9724,23600.0
2007-09-24 09:45:00,44.74,44.85,44.67,44.85,35200.0,22.9416,22.998,22.9057,22.998,35200.0
2007-09-24 09:50:00,44.79,44.9,44.77,44.85,36200.0,22.9672,23.0237,22.957,22.998,36200.0
2007-09-24 09:55:00,44.85,44.99,44.81,44.88,102800.0,22.998,23.0698,22.9775,23.0134,102800.0
2007-09-24 10:00:00,44.84,44.96,44.82,44.9,88200.0,22.9929,23.0544,22.9826,23.0237,88200.0
2007-09-24 10:05:00,44.88,44.97,44.85,44.88,46800.0,23.0134,23.0595,22.998,23.0134,46800.0
2007-09-24 10:10:00,44.88,44.95,44.88,44.92,23800.0,23.0134,23.0493,23.0134,23.0339,23800.0
2007-09-24 10:15:00,44.94,45.04,44.93,45.0,37600.0,23.0442,23.0954,23.039,23.0749,37600.0
2007-09-24 10:20:00,44.99,45.09,44.97,45.09,23800.0,23.0698,23.1211,23.0595,23.1211,23800.0
2007-09-24 10:25:00,45.09,45.17,45.06,45.12,9400.0,23.1211,23.1621,23.1057,23.1365,9400.0
2007-09-24 10:30:00,45.13,45.23,45.12,45.22,23600.0,23.1416,23.1929,23.1365,23.1877,23600.0
2007-09-24 10:35:00,45.24,45.31,45.22,45.24,52200.0,23.198,23.2339,23.1877,23.198,52200.0
2007-09-24 10:40:00,45.24,45.27,45.19,45.24,21800.0,23.198,23.2134,23.1724,23.198,21800.0
2007-09-24 10:45:00,45.24,45.24,45.19,45.22,6800.0,23.198,23.198,23.1724,23.1877,6800.0
2007-09-24 10:50:00,45.21,45.28,45.21,45.25,14800.0,23.1826,23.2185,23.1826,23.2031,14800.0
2007-09-24 10:55:00,45.26,45.27,45.22,45.27,30000.0,23.2083,23.2134,23.1877,23.2134,30000.0
2007-09-24 11:00:00,45.27,45.27,45.13,45.17,34000.0,23.2134,23.2134,23.1416,23.1621,34000.0
2007-09-24 11:05:00,45.14,45.21,45.14,45.2,9600.0,23.1467,23.1826,23.1467,23.1775,9600.0
2007-09-24 11:10:00,45.21,45.26,45.18,45.26,5600.0,23.1826,23.2083,23.1672,23.2083,5600.0
2007-09-24 11:15:00,45.27,45.3,45.23,45.29,11800.0,23.2134,23.2288,23.1929,23.2236,11800.0
2007-09-24 11:20:00,45.32,45.43,45.3,45.42,16000.0,23.239,23.2954,23.2288,23.2903,16000.0
2007-09-24 11:25:00,45.42,45.42,45.38,45.41,14400.0,23.2903,23.2903,23.2698,23.2852,14400.0
2007-09-24 11:30:00,45.41,45.41,45.33,45.34,25200.0,23.2852,23.2852,23.2441,23.2493,25200.0
2007-09-24 11:35:00,45.35,45.42,45.31,45.4,39600.0,23.2544,23.2903,23.2339,23.28,39600.0
2007-09-24 11:40:00,45.4,45.43,45.37,45.4,65400.0,23.28,23.2954,23.2647,23.28,65400.0
2007-09-24 11:45:00,45.4,45.41,45.36,45.38,17600.0,23.28,23.2852,23.2595,23.2698,17600.0
2007-09-24 11:50:00,45.38,45.48,45.35,45.48,38600.0,23.2698,23.3211,23.2544,23.3211,38600.0
2007-09-24 11:55:00,45.48,45.5,45.44,45.45,19600.0,23.3211,23.3313,23.3006,23.3057,19600.0
2007-09-24 12:00:00,45.45,45.46,45.37,45.38,22800.0,23.3057,23.3108,23.2647,23.2698,22800.0
2007-09-24 12:05:00,45.37,45.41,45.3,45.32,24800.0,23.2647,23.2852,23.2288,23.239,24800.0
2007-09-24 12:10:00,45.32,45.38,45.32,45.38,7000.0,23.239,23.2698,23.239,23.2698,7000.0
2007-09-24 12:15:00,45.38,45.42,45.38,45.4,29000.0,23.2698,23.2903,23.2698,23.28,29000.0
2007-09-24 12:20:00,45.38,45.39,45.35,45.37,3400.0,23.2698,23.2749,23.2544,23.2647,3400.0
2007-09-24 12:25:00,45.37,45.4,45.35,45.38,9000.0,23.2647,23.28,23.2544,23.2698,9000.0
2007-09-24 12:30:00,45.37,45.4,45.35,45.4,19400.0,23.2647,23.28,23.2544,23.28,19400.0
2007-09-24 12:35:00,45.36,45.42,45.35,45.37,11400.0,23.2595,23.2903,23.2544,23.2647,11400.0
2007-09-24 12:40:00,45.35,45.39,45.35,45.38,8600.0,23.2544,23.2749,23.2544,23.2698,8600.0
2007-09-24 12:45:00,45.38,45.46,45.38,45.45,15400.0,23.2698,23.3108,23.2698,23.3057,15400.0
2007-09-24 12:50:00,45.45,45.46,45.36,45.4,18200.0,23.3057,23.3108,23.2595,23.28,18200.0
2007-09-24 12:55:00,45.38,45.42,45.37,45.41,13400.0,23.2698,23.2903,23.2647,23.2852,13400.0
2007-09-24 13:00:00,45.41,45.42,45.35,45.38,11400.0,23.2852,23.2903,23.2544,23.2698,11400.0
2007-09-24 13:05:00,45.38,45.42,45.38,45.39,10400.0,23.2698,23.2903,23.2698,23.2749,10400.0
2007-09-24 13:10:00,45.41,45.43,45.35,45.35,18000.0,23.2852,23.2954,23.2544,23.2544,18000.0
2007-09-24 13:15:00,45.37,45.42,45.33,45.38,19400.0,23.2647,23.2903,23.2441,23.2698,19400.0
2007-09-24 13:20:00,45.38,45.38,45.26,45.27,22200.0,23.2698,23.2698,23.2083,23.2134,22200.0
2007-09-24 13:25:00,45.29,45.3,45.24,45.26,14800.0,23.2236,23.2288,23.198,23.2083,14800.0
2007-09-24 13:30:00,45.26,45.26,45.17,45.2,30200.0,23.2083,23.2083,23.1621,23.1775,30200.0
2007-09-24 13:35:00,45.18,45.24,45.18,45.24,15000.0,23.1672,23.198,23.1672,23.198,15000.0
2007-09-24 13:40:00,45.23,45.26,45.23,45.23,9800.0,23.1929,23.2083,23.1929,23.1929,9800.0
2007-09-24 13:45:00,45.22,45.22,45.05,45.05,29600.0,23.1877,23.1877,23.1006,23.1006,29600.0
2007-09-24 13:50:00,45.05,45.07,45.03,45.05,16800.0,23.1006,23.1108,23.0903,23.1006,16800.0
2007-09-24 13:55:00,45.05,45.08,44.97,44.99,16800.0,23.1006,23.116,23.0595,23.0698,16800.0
2007-09-24 14:00:00,45.0,45.03,44.97,44.97,14400.0,23.0749,23.0903,23.0595,23.0595,14400.0
2007-09-24 14:05:00,44.99,45.04,44.95,45.03,11400.0,23.0698,23.0954,23.0493,23.0903,11400.0
2007-09-24 14:10:00,45.02,45.06,45.02,45.02,16000.0,23.0852,23.1057,23.0852,23.0852,16000.0
2007-09-24 14:15:00,45.02,45.05,45.01,45.05,10600.0,23.0852,23.1006,23.0801,23.1006,10600.0
2007-09-24 14:20:00,45.06,45.07,44.92,44.92,16400.0,23.1057,23.1108,23.0339,23.0339,16400.0
2007-09-24 14:25:00,44.92,44.95,44.9,44.91,12400.0,23.0339,23.0493,23.0237,23.0288,12400.0
2007-09-24 14:30:00,44.9,44.94,44.86,44.88,18200.0,23.0237,23.0442,23.0031,23.0134,18200.0
2007-09-24 14:35:00,44.88,45.04,44.87,45.0,13200.0,23.0134,23.0954,23.0083,23.0749,13200.0
2007-09-24 14:40:00,45.03,45.09,45.0,45.07,15000.0,23.0903,23.1211,23.0749,23.1108,15000.0
2007-09-24 14:45:00,45.06,45.07,44.98,45.02,12200.0,23.1057,23.1108,23.0647,23.0852,12200.0
2007-09-24 14:50:00,45.03,45.06,45.02,45.04,12000.0,23.0903,23.1057,23.0852,23.0954,12000.0
2007-09-24 14:55:00,45.04,45.05,45.02,45.03,11400.0,23.0954,23.1006,23.0852,23.0903,11400.0
2007-09-24 15:00:00,45.02,45.02,44.91,44.98,30200.0,23.0852,23.0852,23.0288,23.0647,30200.0
2007-09-24 15:05:00,44.97,45.04,44.97,45.01,16800.0,23.0595,23.0954,23.0595,23.0801,16800.0
2007-09-24 15:10:00,45.02,45.02,44.94,44.97,6600.0,23.0852,23.0852,23.0442,23.0595,6600.0
2007-09-24 15:15:00,44.94,45.01,44.94,45.0,11800.0,23.0442,23.0801,23.0442,23.0749,11800.0
2007-09-24 15:20:00,45.0,45.04,44.98,44.99,38000.0,23.0749,23.0954,23.0647,23.0698,38000.0
2007-09-24 15:25:00,44.99,44.99,44.93,44.98,11800.0,23.0698,23.0698,23.039,23.0647,11800.0
2007-09-24 15:30:00,44.99,45.0,44.9,44.97,35800.0,23.0698,23.0749,23.0237,23.0595,35800.0
2007-09-24 15:35:00,44.97,45.02,44.92,45.02,28800.0,23.0595,23.0852,23.0339,23.0852,28800.0
2007-09-24 15:40:00,45.01,45.04,44.9,44.92,28600.0,23.0801,23.0954,23.0237,23.0339,28600.0
2007-09-24 15:45:00,44.93,44.99,44.91,44.93,17000.0,23.039,23.0698,23.0288,23.039,17000.0
2007-09-24 15:50:00,44.96,44.98,44.85,44.93,45800.0,23.0544,23.0647,22.998,23.039,45800.0
2007-09-24 15:55:00,44.93,44.99,44.84,44.95,66000.0,23.039,23.0698,22.9929,23.0493,66000.0
2007-09-25 09:30:00,44.58,44.85,44.58,44.85,64800.0,22.8596,22.998,22.8596,22.998,64800.0
2007-09-25 09:35:00,44.85,44.88,44.6,44.76,45800.0,22.998,23.0134,22.8698,22.9519,45800.0
2007-09-25 09:40:00,44.85,44.96,44.76,44.92,14400.0,22.998,23.0544,22.9519,23.0339,14400.0
2007-09-25 09:45:00,44.92,45.12,44.89,45.1,46000.0,23.0339,23.1365,23.0185,23.1262,46000.0
2007-09-25 09:50:00,45.09,45.13,45.04,45.04,9800.0,23.1211,23.1416,23.0954,23.0954,9800.0
2007-09-25 09:55:00,45.05,45.05,44.97,45.05,3600.0,23.1006,23.1006,23.0595,23.1006,3600.0
2007-09-25 10:00:00,45.0,45.19,44.96,45.19,22200.0,23.0749,23.1724,23.0544,23.1724,22200.0
2007-09-25 10:05:00,45.13,45.18,45.01,45.1,27000.0,23.1416,23.1672,23.0801,23.1262,27000.0
2007-09-25 10:10:00,45.1,45.15,45.08,45.15,57000.0,23.1262,23.1518,23.116,23.1518,57000.0
2007-09-25 10:15:00,45.13,45.15,45.1,45.15,18200.0,23.1416,23.1518,23.1262,23.1518,18200.0
2007-09-25 10:20:00,45.15,45.15,45.09,45.13,22200.0,23.1518,23.1518,23.1211,23.1416,22200.0
2007-09-25 10:25:00,45.1,45.15,45.08,45.13,27800.0,23.1262,23.1518,23.116,23.1416,27800.0
2007-09-25 10:30:00,45.09,45.13,45.07,45.08,7400.0,23.1211,23.1416,23.1108,23.116,7400.0
2007-09-25 10:35:00,45.08,45.13,45.08,45.12,24400.0,23.116,23.1416,23.116,23.1365,24400.0
2007-09-25 10:40:00,45.12,45.15,45.11,45.13,8400.0,23.1365,23.1518,23.1313,23.1416,8400.0
2007-09-25 10:45:00,45.12,45.15,45.07,45.08,8800.0,23.1365,23.1518,23.1108,23.116,8800.0
2007-09-25 10:50:00,45.06,45.06,45.01,45.04,6000.0,23.1057,23.1057,23.0801,23.0954,6000.0
2007-09-25 10:55:00,45.01,45.01,44.96,44.96,8000.0,23.0801,23.0801,23.0544,23.0544,8000.0
2007-09-25 11:00:00,44.96,45.0,44.9,44.9,8600.0,23.0544,23.0749,23.0237,23.0237,8600.0
2007-09-25 11:05:00,44.9,44.95,44.88,44.93,74800.0,23.0237,23.0493,23.0134,23.039,74800.0
2007-09-25 11:10:00,44.91,44.93,44.9,44.91,26000.0,23.0288,23.039,23.0237,23.0288,26000.0
2007-09-25 11:15:00,44.88,44.88,44.81,44.85,12000.0,23.0134,23.0134,22.9775,22.998,12000.0
2007-09-25 11:20:00,44.82,44.82,44.73,44.73,10200.0,22.9826,22.9826,22.9365,22.9365,10200.0
2007-09-25 11:25:00,44.72,44.74,44.7,44.71,8800.0,22.9314,22.9416,22.9211,22.9262,8800.0
2007-09-25 11:30:00,44.72,44.74,44.67,44.72,9200.0,22.9314,22.9416,22.9057,22.9314,9200.0
2007-09-25 11:35:00,44.72,44.76,44.7,44.7,5200.0,22.9314,22.9519,22.9211,22.9211,5200.0
2007-09-25 11:40:00,44.71,44.71,44.69,44.71,7000.0,22.9262,22.9262,22.916,22.9262,7000.0
2007-09-25 11:45:00,44.7,44.71,44.68,44.69,8400.0,22.9211,22.9262,22.9108,22.916,8400.0
2007-09-25 11:50:00,44.71,44.71,44.58,44.58,28600.0,22.9262,22.9262,22.8596,22.8596,28600.0
2007-09-25 11:55:00,44.58,44.73,44.58,44.73,23600.0,22.8596,22.9365,22.8596,22.9365,23600.0
2007-09-25 12:00:00,44.71,44.71,44.59,44.6,44000.0,22.9262,22.9262,22.8647,22.8698,44000.0
2007-09-25 12:05:00,44.6,44.67,44.53,44.62,28800.0,22.8698,22.9057,22.8339,22.8801,28800.0
2007-09-25 12:10:00,44.6,44.6,44.53,44.54,11200.0,22.8698,22.8698,22.8339,22.8391,11200.0
2007-09-25 12:15:00,44.55,44.62,44.55,44.58,9800.0,22.8442,22.8801,22.8442,22.8596,9800.0
2007-09-25 12:20:00,44.6,44.6,44.57,44.59,9400.0,22.8698,22.8698,22.8544,22.8647,9400.0
2007-09-25 12:25:00,44.59,44.63,44.57,44.63,7000.0,22.8647,22.8852,22.8544,22.8852,7000.0
2007-09-25 12:30:00,44.6,44.6,44.57,44.59,5200.0,22.8698,22.8698,22.8544,22.8647,5200.0
2007-09-25 12:35:00,44.6,44.6,44.48,44.48,16600.0,22.8698,22.8698,22.8083,22.8083,16600.0
2007-09-25 12:40:00,44.49,44.52,44.49,44.52,5200.0,22.8134,22.8288,22.8134,22.8288,5200.0
2007-09-25 12:45:00,44.54,44.63,44.54,44.6,11200.0,22.8391,22.8852,22.8391,22.8698,11200.0
2007-09-25 12:50:00,44.6,44.6,44.55,44.55,5400.0,22.8698,22.8698,22.8442,22.8442,5400.0
2007-09-25 12:55:00,44.54,44.55,44.45,44.51,20400.0,22.8391,22.8442,22.7929,22.8237,20400.0
2007-09-25 13:00:00,44.51,44.51,44.44,44.47,21800.0,22.8237,22.8237,22.7878,22.8032,21800.0
2007-09-25 13:05:00,44.47,44.47,44.35,44.37,18400.0,22.8032,22.8032,22.7416,22.7519,18400.0
2007-09-25 13:10:00,44.36,44.42,44.36,44.4,17400.0,22.7468,22.7775,22.7468,22.7673,17400.0
2007-09-25 13:15:00,44.38,44.52,44.38,44.41,113200.0,22.757,22.8288,22.757,22.7724,113200.0
2007-09-25 13:20:00,44.41,44.42,44.37,44.4,11000.0,22.7724,22.7775,22.7519,22.7673,11000.0
2007-09-25 13:25:00,44.39,44.44,44.37,44.4,15600.0,22.7621,22.7878,22.7519,22.7673,15600.0
2007-09-25 13:30:00,44.39,44.4,44.27,44.29,23000.0,22.7621,22.7673,22.7006,22.7109,23000.0
2007-09-25 13:35:00,44.3,44.39,44.3,44.38,17800.0,22.716,22.7621,22.716,22.757,17800.0
2007-09-25 13:40:00,44.38,44.38,44.33,44.35,13800.0,22.757,22.757,22.7314,22.7416,13800.0
2007-09-25 13:45:00,44.35,44.38,44.35,44.38,12400.0,22.7416,22.757,22.7416,22.757,12400.0
2007-09-25 13:50:00,44.38,44.4,44.36,44.39,11200.0,22.757,22.7673,22.7468,22.7621,11200.0
2007-09-25 13:55:00,44.38,44.46,44.38,44.4,20000.0,22.757,22.798,22.757,22.7673,20000.0
2007-09-25 14:00:00,44.4,44.4,44.29,44.34,18800.0,22.7673,22.7673,22.7109,22.7365,18800.0
2007-09-25 14:05:00,44.35,44.37,44.34,44.37,7200.0,22.7416,22.7519,22.7365,22.7519,7200.0
2007-09-25 14:10:00,44.34,44.38,44.34,44.36,14200.0,22.7365,22.757,22.7365,22.7468,14200.0
2007-09-25 14:15:00,44.37,44.39,44.35,44.38,14200.0,22.7519,22.7621,22.7416,22.757,14200.0
2007-09-25 14:20:00,44.37,44.42,44.35,44.4,79800.0,22.7519,22.7775,22.7416,22.7673,79800.0
2007-09-25 14:25:00,44.42,44.48,44.41,44.45,29400.0,22.7775,22.8083,22.7724,22.7929,29400.0
2007-09-25 14:30:00,44.44,44.45,44.43,44.44,16400.0,22.7878,22.7929,22.7826,22.7878,16400.0
2007-09-25 14:35:00,44.44,44.47,44.44,44.45,40600.0,22.7878,22.8032,22.7878,22.7929,40600.0
2007-09-25 14:40:00,44.45,44.51,44.44,44.51,22200.0,22.7929,22.8237,22.7878,22.8237,22200.0
2007-09-25 14:45:00,44.49,44.6,44.49,44.57,20200.0,22.8134,22.8698,22.8134,22.8544,20200.0
2007-09-25 14:50:00,44.58,44.62,44.56,44.58,14000.0,22.8596,22.8801,22.8493,22.8596,14000.0
2007-09-25 14:55:00,44.59,44.63,44.58,44.62,7800.0,22.8647,22.8852,22.8596,22.8801,7800.0
2007-09-25 15:00:00,44.62,44.63,44.54,44.54,17800.0,22.8801,22.8852,22.8391,22.8391,17800.0
2007-09-25 15:05:00,44.54,44.57,44.49,44.53,18200.0,22.8391,22.8544,22.8134,22.8339,18200.0
2007-09-25 15:10:00,44.53,44.55,44.48,44.48,10400.0,22.8339,22.8442,22.8083,22.8083,10400.0
2007-09-25 15:15:00,44.49,44.49,44.45,44.45,14000.0,22.8134,22.8134,22.7929,22.7929,14000.0
2007-09-25 15:20:00,44.46,44.47,44.43,44.44,23600.0,22.798,22.8032,22.7826,22.7878,23600.0
2007-09-25 15:25:00,44.43,44.48,44.41,44.47,15200.0,22.7826,22.8083,22.7724,22.8032,15200.0
2007-09-25 15:30:00,44.47,44.5,44.46,44.47,16600.0,22.8032,22.8185,22.798,22.8032,16600.0
2007-09-25 15:35:00,44.47,44.5,44.43,44.43,17600.0,22.8032,22.8185,22.7826,22.7826,17600.0
2007-09-25 15:40:00,44.43,44.47,44.38,44.41,30800.0,22.7826,22.8032,22.757,22.7724,30800.0
2007-09-25 15:45:00,44.42,44.44,44.39,44.4,28600.0,22.7775,22.7878,22.7621,22.7673,28600.0
2007-09-25 15:50:00,44.41,44.41,44.38,44.4,32400.0,22.7724,22.7724,22.757,22.7673,32400.0
2007-09-25 15:55:00,44.4,44.51,44.4,44.5,57000.0,22.7673,22.8237,22.7673,22.8185,57000.0
2007-09-26 09:30:00,44.8,44.8,44.63,44.77,31600.0,22.9724,22.9724,22.8852,22.957,31600.0
2007-09-26 09:35:00,44.76,44.93,44.67,44.83,37200.0,22.9519,23.039,22.9057,22.9878,37200.0
2007-09-26 09:40:00,44.82,44.83,44.64,44.8,54400.0,22.9826,22.9878,22.8903,22.9724,54400.0
2007-09-26 09:45:00,44.8,44.83,44.61,44.64,77800.0,22.9724,22.9878,22.8749,22.8903,77800.0
2007-09-26 09:50:00,44.62,44.77,44.61,44.72,35400.0,22.8801,22.957,22.8749,22.9314,35400.0
2007-09-26 09:55:00,44.73,44.75,44.61,44.67,35800.0,22.9365,22.9467,22.8749,22.9057,35800.0
2007-09-26 10:00:00,44.69,44.71,44.53,44.63,44400.0,22.916,22.9262,22.8339,22.8852,44400.0
2007-09-26 10:05:00,44.62,44.65,44.54,44.64,65600.0,22.8801,22.8955,22.8391,22.8903,65600.0
2007-09-26 10:10:00,44.63,44.66,44.59,44.59,15400.0,22.8852,22.9006,22.8647,22.8647,15400.0
2007-09-26 10:15:00,44.56,44.7,44.54,44.67,20600.0,22.8493,22.9211,22.8391,22.9057,20600.0
2007-09-26 10:20:00,44.71,44.74,44.67,44.72,116800.0,22.9262,22.9416,22.9057,22.9314,116800.0
2007-09-26 10:25:00,44.71,44.8,44.71,44.77,26800.0,22.9262,22.9724,22.9262,22.957,26800.0
2007-09-26 10:30:00,44.79,44.8,44.66,44.77,55200.0,22.9672,22.9724,22.9006,22.957,55200.0
2007-09-26 10:35:00,44.77,44.77,44.65,44.71,37800.0,22.957,22.957,22.8955,22.9262,37800.0
2007-09-26 10:40:00,44.71,44.74,44.69,44.74,5200.0,22.9262,22.9416,22.916,22.9416,5200.0
2007-09-26 10:45:00,44.74,44.75,44.67,44.7,36800.0,22.9416,22.9467,22.9057,22.9211,36800.0
2007-09-26 10:50:00,44.7,44.74,44.7,44.74,8000.0,22.9211,22.9416,22.9211,22.9416,8000.0
2007-09-26 10:55:00,44.74,44.75,44.71,44.74,33600.0,22.9416,22.9467,22.9262,22.9416,33600.0
2007-09-26 11:00:00,44.74,44.8,44.74,44.8,13200.0,22.9416,22.9724,22.9416,22.9724,13200.0
2007-09-26 11:05:00,44.8,44.9,44.79,44.82,43200.0,22.9724,23.0237,22.9672,22.9826,43200.0
2007-09-26 11:10:00,44.82,44.84,44.72,44.82,48600.0,22.9826,22.9929,22.9314,22.9826,48600.0
2007-09-26 11:15:00,44.82,44.86,44.81,44.84,14400.0,22.9826,23.0031,22.9775,22.9929,14400.0
2007-09-26 11:20:00,44.85,44.85,44.82,44.82,24200.0,22.998,22.998,22.9826,22.9826,24200.0
2007-09-26 11:25:00,44.82,44.85,44.82,44.85,10400.0,22.9826,22.998,22.9826,22.998,10400.0
2007-09-26 11:30:00,44.85,44.9,44.84,44.87,17600.0,22.998,23.0237,22.9929,23.0083,17600.0
2007-09-26 11:35:00,44.87,44.88,44.84,44.88,25600.0,23.0083,23.0134,22.9929,23.0134,25600.0
2007-09-26 11:40:00,44.88,44.98,44.87,44.98,25200.0,23.0134,23.0647,23.0083,23.0647,25200.0
2007-09-26 11:45:00,44.99,45.0,44.89,44.9,20600.0,23.0698,23.0749,23.0185,23.0237,20600.0
2007-09-26 11:50:00,44.9,44.9,44.82,44.84,16200.0,23.0237,23.0237,22.9826,22.9929,16200.0
2007-09-26 11:55:00,44.84,44.85,44.74,44.75,27400.0,22.9929,22.998,22.9416,22.9467,27400.0
2007-09-26 12:00:00,44.77,44.78,44.68,44.75,52600.0,22.957,22.9621,22.9108,22.9467,52600.0
2007-09-26 12:05:00,44.75,44.8,44.62,44.62,37800.0,22.9467,22.9724,22.8801,22.8801,37800.0
2007-09-26 12:10:00,44.6,44.66,44.6,44.66,7600.0,22.8698,22.9006,22.8698,22.9006,7600.0
2007-09-26 12:15:00,44.66,44.69,44.65,44.67,11600.0,22.9006,22.916,22.8955,22.9057,11600.0
2007-09-26 12:20:00,44.67,44.69,44.67,44.67,13600.0,22.9057,22.916,22.9057,22.9057,13600.0
2007-09-26 12:25:00,44.68,44.68,44.66,44.68,9600.0,22.9108,22.9108,22.9006,22.9108,9600.0
2007-09-26 12:30:00,44.68,44.72,44.68,44.7,19000.0,22.9108,22.9314,22.9108,22.9211,19000.0
2007-09-26 12:35:00,44.72,44.72,44.68,44.68,26800.0,22.9314,22.9314,22.9108,22.9108,26800.0
2007-09-26 12:40:00,44.7,44.7,44.65,44.65,6800.0,22.9211,22.9211,22.8955,22.8955,6800.0
2007-09-26 12:45:00,44.65,44.68,44.65,44.68,3800.0,22.8955,22.9108,22.8955,22.9108,3800.0
2007-09-26 12:50:00,44.68,44.73,44.67,44.71,11600.0,22.9108,22.9365,22.9057,22.9262,11600.0
2007-09-26 12:55:00,44.71,44.72,44.7,44.72,35000.0,22.9262,22.9314,22.9211,22.9314,35000.0
2007-09-26 13:00:00,44.71,44.74,44.7,44.71,26000.0,22.9262,22.9416,22.9211,22.9262,26000.0
2007-09-26 13:05:00,44.71,44.73,44.68,44.69,19000.0,22.9262,22.9365,22.9108,22.916,19000.0
2007-09-26 13:10:00,44.68,44.74,44.68,44.73,6400.0,22.9108,22.9416,22.9108,22.9365,6400.0
2007-09-26 13:15:00,44.75,44.76,44.68,44.71,15200.0,22.9467,22.9519,22.9108,22.9262,15200.0
2007-09-26 13:20:00,44.71,44.74,44.68,44.69,15000.0,22.9262,22.9416,22.9108,22.916,15000.0
2007-09-26 13:25:00,44.69,44.73,44.69,44.7,36200.0,22.916,22.9365,22.916,22.9211,36200.0
2007-09-26 13:30:00,44.7,44.72,44.65,44.69,35000.0,22.9211,22.9314,22.8955,22.916,35000.0
2007-09-26 13:35:00,44.69,44.69,44.63,44.67,43600.0,22.916,22.916,22.8852,22.9057,43600.0
2007-09-26 13:40:00,44.67,44.67,44.57,44.57,61400.0,22.9057,22.9057,22.8544,22.8544,61400.0
2007-09-26 13:45:00,44.57,44.71,44.52,44.7,30400.0,22.8544,22.9262,22.8288,22.9211,30400.0
2007-09-26 13:50:00,44.68,44.75,44.66,44.68,23800.0,22.9108,22.9467,22.9006,22.9108,23800.0
2007-09-26 13:55:00,44.67,44.7,44.57,44.69,26800.0,22.9057,22.9211,22.8544,22.916,26800.0
2007-09-26 14:00:00,44.69,44.8,44.69,44.77,23600.0,22.916,22.9724,22.916,22.957,23600.0
2007-09-26 14:05:00,44.78,44.79,44.74,44.77,11800.0,22.9621,22.9672,22.9416,22.957,11800.0
2007-09-26 14:10:00,44.77,44.79,44.73,44.76,11400.0,22.957,22.9672,22.9365,22.9519,11400.0
2007-09-26 14:15:00,44.77,44.87,44.77,44.83,14600.0,22.957,23.0083,22.957,22.9878,14600.0
2007-09-26 14:20:00,44.84,44.85,44.82,44.83,24200.0,22.9929,22.998,22.9826,22.9878,24200.0
2007-09-26 14:25:00,44.83,44.83,44.77,44.8,7000.0,22.9878,22.9878,22.957,22.9724,7000.0
2007-09-26 14:30:00,44.81,44.85,44.79,44.79,13800.0,22.9775,22.998,22.9672,22.9672,13800.0
2007-09-26 14:35:00,44.79,44.83,44.78,44.81,9800.0,22.9672,22.9878,22.9621,22.9775,9800.0
2007-09-26 14:40:00,44.8,44.82,44.76,44.79,7200.0,22.9724,22.9826,22.9519,22.9672,7200.0
2007-09-26 14:45:00,44.79,44.8,44.77,44.79,15200.0,22.9672,22.9724,22.957,22.9672,15200.0
2007-09-26 14:50:00,44.79,44.84,44.78,44.8,18200.0,22.9672,22.9929,22.9621,22.9724,18200.0
2007-09-26 14:55:00,44.77,44.79,44.72,44.72,33800.0,22.957,22.9672,22.9314,22.9314,33800.0
2007-09-26 15:00:00,44.71,44.76,44.71,44.74,9200.0,22.9262,22.9519,22.9262,22.9416,9200.0
2007-09-26 15:05:00,44.74,44.82,44.71,44.82,25800.0,22.9416,22.9826,22.9262,22.9826,25800.0
2007-09-26 15:10:00,44.83,44.85,44.79,44.85,18600.0,22.9878,22.998,22.9672,22.998,18600.0
2007-09-26 15:15:00,44.85,44.95,44.84,44.93,21600.0,22.998,23.0493,22.9929,23.039,21600.0
2007-09-26 15:20:00,44.94,44.95,44.83,44.83,24600.0,23.0442,23.0493,22.9878,22.9878,24600.0
2007-09-26 15:25:00,44.84,44.91,44.84,44.9,32200.0,22.9929,23.0288,22.9929,23.0237,32200.0
2007-09-26 15:30:00,44.91,44.92,44.76,44.77,22200.0,23.0288,23.0339,22.9519,22.957,22200.0
2007-09-26 15:35:00,44.77,44.77,44.7,44.7,18600.0,22.957,22.957,22.9211,22.9211,18600.0
2007-09-26 15:40:00,44.7,44.71,44.65,44.65,25800.0,22.9211,22.9262,22.8955,22.8955,25800.0
2007-09-26 15:45:00,44.64,44.7,44.6,44.67,25800.0,22.8903,22.9211,22.8698,22.9057,25800.0
2007-09-26 15:50:00,44.67,44.74,44.65,44.7,24000.0,22.9057,22.9416,22.8955,22.9211,24000.0
2007-09-26 15:55:00,44.69,44.79,44.63,44.76,52200.0,22.916,22.9672,22.8852,22.9519,52200.0
2007-09-27 09:30:00,44.86,44.97,44.86,44.93,29800.0,23.0031,23.0595,23.0031,23.039,29800.0
2007-09-27 09:35:00,44.88,44.96,44.56,44.65,23800.0,23.0134,23.0544,22.8493,22.8955,23800.0
2007-09-27 09:40:00,44.65,44.65,44.45,44.45,28600.0,22.8955,22.8955,22.7929,22.7929,28600.0
2007-09-27 09:45:00,44.47,44.52,44.46,44.5,13200.0,22.8032,22.8288,22.798,22.8185,13200.0
2007-09-27 09:50:00,44.54,44.72,44.49,44.72,21800.0,22.8391,22.9314,22.8134,22.9314,21800.0
2007-09-27 09:55:00,44.71,44.71,44.6,44.66,59200.0,22.9262,22.9262,22.8698,22.9006,59200.0
2007-09-27 10:00:00,44.64,44.7,44.54,44.66,24800.0,22.8903,22.9211,22.8391,22.9006,24800.0
2007-09-27 10:05:00,44.7,44.7,44.6,44.68,16000.0,22.9211,22.9211,22.8698,22.9108,16000.0
2007-09-27 10:10:00,44.69,44.7,44.52,44.53,43000.0,22.916,22.9211,22.8288,22.8339,43000.0
2007-09-27 10:15:00,44.55,44.56,44.48,44.53,20200.0,22.8442,22.8493,22.8083,22.8339,20200.0
2007-09-27 10:20:00,44.55,44.59,44.53,44.57,10200.0,22.8442,22.8647,22.8339,22.8544,10200.0
2007-09-27 10:25:00,44.58,44.63,44.45,44.47,44200.0,22.8596,22.8852,22.7929,22.8032,44200.0
2007-09-27 10:30:00,44.5,44.53,44.48,44.5,36800.0,22.8185,22.8339,22.8083,22.8185,36800.0
2007-09-27 10:35:00,44.5,44.52,44.36,44.48,171400.0,22.8185,22.8288,22.7468,22.8083,171400.0
2007-09-27 10:40:00,44.48,44.51,44.47,44.5,78600.0,22.8083,22.8237,22.8032,22.8185,78600.0
2007-09-27 10:45:00,44.49,44.52,44.47,44.48,32200.0,22.8134,22.8288,22.8032,22.8083,32200.0
2007-09-27 10:50:00,44.48,44.52,44.46,44.46,12400.0,22.8083,22.8288,22.798,22.798,12400.0
2007-09-27 10:55:00,44.48,44.58,44.47,44.54,23000.0,22.8083,22.8596,22.8032,22.8391,23000.0
2007-09-27 11:00:00,44.54,44.57,44.53,44.57,6600.0,22.8391,22.8544,22.8339,22.8544,6600.0
2007-09-27 11:05:00,44.57,44.63,44.56,44.63,65200.0,22.8544,22.8852,22.8493,22.8852,65200.0
2007-09-27 11:10:00,44.63,44.66,44.6,44.63,12600.0,22.8852,22.9006,22.8698,22.8852,12600.0
2007-09-27 11:15:00,44.65,44.67,44.58,44.59,9600.0,22.8955,22.9057,22.8596,22.8647,9600.0
2007-09-27 11:20:00,44.57,44.59,44.49,44.49,6400.0,22.8544,22.8647,22.8134,22.8134,6400.0
2007-09-27 11:25:00,44.52,44.52,44.37,44.4,11200.0,22.8288,22.8288,22.7519,22.7673,11200.0
2007-09-27 11:30:00,44.37,44.44,44.34,44.43,5800.0,22.7519,22.7878,22.7365,22.7826,5800.0
2007-09-27 11:35:00,44.41,44.41,44.35,44.36,7800.0,22.7724,22.7724,22.7416,22.7468,7800.0
2007-09-27 11:40:00,44.37,44.4,44.33,44.33,8800.0,22.7519,22.7673,22.7314,22.7314,8800.0
2007-09-27 11:45:00,44.35,44.38,44.33,44.38,9400.0,22.7416,22.757,22.7314,22.757,9400.0
2007-09-27 11:50:00,44.38,44.44,44.35,44.42,24800.0,22.757,22.7878,22.7416,22.7775,24800.0
2007-09-27 11:55:00,44.42,44.46,44.4,44.41,17600.0,22.7775,22.798,22.7673,22.7724,17600.0
2007-09-27 12:00:00,44.42,44.49,44.42,44.48,10800.0,22.7775,22.8134,22.7775,22.8083,10800.0
2007-09-27 12:05:00,44.49,44.51,44.41,44.43,13400.0,22.8134,22.8237,22.7724,22.7826,13400.0
2007-09-27 12:10:00,44.43,44.44,44.42,44.44,6000.0,22.7826,22.7878,22.7775,22.7878,6000.0
2007-09-27 12:15:00,44.46,44.51,44.44,44.49,20000.0,22.798,22.8237,22.7878,22.8134,20000.0
2007-09-27 12:20:00,44.49,44.51,44.49,44.5,23000.0,22.8134,22.8237,22.8134,22.8185,23000.0
2007-09-27 12:25:00,44.49,44.51,44.48,44.48,3800.0,22.8134,22.8237,22.8083,22.8083,3800.0
2007-09-27 12:30:00,44.48,44.51,44.48,44.5,11000.0,22.8083,22.8237,22.8083,22.8185,11000.0
2007-09-27 12:35:00,44.49,44.49,44.46,44.46,8000.0,22.8134,22.8134,22.798,22.798,8000.0
2007-09-27 12:40:00,44.44,44.47,44.44,44.47,12800.0,22.7878,22.8032,22.7878,22.8032,12800.0
2007-09-27 12:45:00,44.46,44.47,44.45,44.46,15600.0,22.798,22.8032,22.7929,22.798,15600.0
2007-09-27 12:50:00,44.47,44.54,44.47,44.49,18000.0,22.8032,22.8391,22.8032,22.8134,18000.0
2007-09-27 12:55:00,44.49,44.5,44.43,44.44,11200.0,22.8134,22.8185,22.7826,22.7878,11200.0
2007-09-27 13:00:00,44.43,44.48,44.4,44.4,15600.0,22.7826,22.8083,22.7673,22.7673,15600.0
2007-09-27 13:05:00,44.44,44.46,44.38,44.44,13600.0,22.7878,22.798,22.757,22.7878,13600.0
2007-09-27 13:10:00,44.45,44.47,44.44,44.46,7600.0,22.7929,22.8032,22.7878,22.798,7600.0
2007-09-27 13:15:00,44.46,44.47,44.45,44.45,4400.0,22.798,22.8032,22.7929,22.7929,4400.0
2007-09-27 13:20:00,44.46,44.46,44.43,44.44,4800.0,22.798,22.798,22.7826,22.7878,4800.0
2007-09-27 13:25:00,44.44,44.44,44.4,44.42,10200.0,22.7878,22.7878,22.7673,22.7775,10200.0
2007-09-27 13:30:00,44.43,44.45,44.42,44.43,9200.0,22.7826,22.7929,22.7775,22.7826,9200.0
2007-09-27 13:35:00,44.42,44.45,44.37,44.37,17200.0,22.7775,22.7929,22.7519,22.7519,17200.0
2007-09-27 13:40:00,44.37,44.42,44.37,44.42,10400.0,22.7519,22.7775,22.7519,22.7775,10400.0
2007-09-27 13:45:00,44.4,44.4,44.32,44.34,15400.0,22.7673,22.7673,22.7262,22.7365,15400.0
2007-09-27 13:50:00,44.34,44.35,44.31,44.33,13600.0,22.7365,22.7416,22.7211,22.7314,13600.0
2007-09-27 13:55:00,44.37,44.4,44.34,44.38,10600.0,22.7519,22.7673,22.7365,22.757,10600.0
2007-09-27 14:00:00,44.38,44.41,44.34,44.36,23200.0,22.757,22.7724,22.7365,22.7468,23200.0
2007-09-27 14:05:00,44.37,44.54,44.37,44.47,36000.0,22.7519,22.8391,22.7519,22.8032,36000.0
2007-09-27 14:10:00,44.48,44.51,44.47,44.47,11800.0,22.8083,22.8237,22.8032,22.8032,11800.0
2007-09-27 14:15:00,44.46,44.46,44.35,44.35,10000.0,22.798,22.798,22.7416,22.7416,10000.0
2007-09-27 14:20:00,44.35,44.39,44.34,44.38,10800.0,22.7416,22.7621,22.7365,22.757,10800.0
2007-09-27 14:25:00,44.38,44.45,44.38,44.44,8400.0,22.757,22.7929,22.757,22.7878,8400.0
2007-09-27 14:30:00,44.44,44.47,44.41,44.47,11600.0,22.7878,22.8032,22.7724,22.8032,11600.0
2007-09-27 14:35:00,44.47,44.48,44.38,44.42,22400.0,22.8032,22.8083,22.757,22.7775,22400.0
2007-09-27 14:40:00,44.41,44.45,44.38,44.38,30400.0,22.7724,22.7929,22.757,22.757,30400.0
2007-09-27 14:45:00,44.38,44.45,44.35,44.45,24800.0,22.757,22.7929,22.7416,22.7929,24800.0
2007-09-27 14:50:00,44.45,44.47,44.4,44.4,20400.0,22.7929,22.8032,22.7673,22.7673,20400.0
2007-09-27 14:55:00,44.41,44.46,44.41,44.43,9800.0,22.7724,22.798,22.7724,22.7826,9800.0
2007-09-27 15:00:00,44.45,44.51,44.44,44.49,19800.0,22.7929,22.8237,22.7878,22.8134,19800.0
2007-09-27 15:05:00,44.48,44.49,44.46,44.47,25800.0,22.8083,22.8134,22.798,22.8032,25800.0
2007-09-27 15:10:00,44.49,44.49,44.44,44.45,18400.0,22.8134,22.8134,22.7878,22.7929,18400.0
2007-09-27 15:15:00,44.46,44.47,44.41,44.41,17000.0,22.798,22.8032,22.7724,22.7724,17000.0
2007-09-27 15:20:00,44.41,44.46,44.41,44.45,17000.0,22.7724,22.798,22.7724,22.7929,17000.0
2007-09-27 15:25:00,44.44,44.46,44.39,44.42,24400.0,22.7878,22.798,22.7621,22.7775,24400.0
2007-09-27 15:30:00,44.42,44.42,44.37,44.4,18400.0,22.7775,22.7775,22.7519,22.7673,18400.0
2007-09-27 15:35:00,44.39,44.41,44.38,44.4,28400.0,22.7621,22.7724,22.757,22.7673,28400.0
2007-09-27 15:40:00,44.4,44.45,44.37,44.41,36600.0,22.7673,22.7929,22.7519,22.7724,36600.0
2007-09-27 15:45:00,44.41,44.42,44.36,44.36,59600.0,22.7724,22.7775,22.7468,22.7468,59600.0
2007-09-27 15:50:00,44.36,44.37,44.3,44.35,36600.0,22.7468,22.7519,22.716,22.7416,36600.0
2007-09-27 15:55:00,44.35,44.45,44.32,44.42,67800.0,22.7416,22.7929,22.7262,22.7775,67800.0
2007-09-28 09:30:00,44.63,44.74,44.38,44.4,64200.0,22.8852,22.9416,22.757,22.7673,64200.0
2007-09-28 09:35:00,44.41,44.5,44.36,44.47,45600.0,22.7724,22.8185,22.7468,22.8032,45600.0
2007-09-28 09:40:00,44.48,44.62,44.48,44.56,17000.0,22.8083,22.8801,22.8083,22.8493,17000.0
2007-09-28 09:45:00,44.56,44.66,44.53,44.54,32800.0,22.8493,22.9006,22.8339,22.8391,32800.0
2007-09-28 09:50:00,44.54,44.55,44.47,44.52,34000.0,22.8391,22.8442,22.8032,22.8288,34000.0
2007-09-28 09:55:00,44.51,44.51,44.44,44.46,14400.0,22.8237,22.8237,22.7878,22.798,14400.0
2007-09-28 10:00:00,44.47,44.51,44.37,44.45,42400.0,22.8032,22.8237,22.7519,22.7929,42400.0
2007-09-28 10:05:00,44.41,44.42,44.36,44.4,10200.0,22.7724,22.7775,22.7468,22.7673,10200.0
2007-09-28 10:10:00,44.4,44.48,44.4,44.46,13400.0,22.7673,22.8083,22.7673,22.798,13400.0
2007-09-28 10:15:00,44.47,44.48,44.38,44.4,26800.0,22.8032,22.8083,22.757,22.7673,26800.0
2007-09-28 10:20:00,44.4,44.47,44.4,44.42,11400.0,22.7673,22.8032,22.7673,22.7775,11400.0
2007-09-28 10:25:00,44.44,44.44,44.28,44.28,35800.0,22.7878,22.7878,22.7057,22.7057,35800.0
2007-09-28 10:30:00,44.27,44.27,44.02,44.08,51400.0,22.7006,22.7006,22.5724,22.6032,51400.0
2007-09-28 10:35:00,44.06,44.06,43.79,43.8,41400.0,22.5929,22.5929,22.4545,22.4596,41400.0
2007-09-28 10:40:00,43.8,43.86,43.75,43.83,33800.0,22.4596,22.4904,22.434,22.475,33800.0
2007-09-28 10:45:00,43.82,43.88,43.79,43.85,37200.0,22.4699,22.5006,22.4545,22.4852,37200.0
2007-09-28 10:50:00,43.87,44.02,43.87,43.99,25200.0,22.4955,22.5724,22.4955,22.557,25200.0
2007-09-28 10:55:00,44.0,44.09,44.0,44.08,104600.0,22.5622,22.6083,22.5622,22.6032,104600.0
2007-09-28 11:00:00,44.08,44.13,44.08,44.1,11400.0,22.6032,22.6288,22.6032,22.6134,11400.0
2007-09-28 11:05:00,44.1,44.12,44.09,44.09,30400.0,22.6134,22.6237,22.6083,22.6083,30400.0
2007-09-28 11:10:00,44.09,44.16,44.05,44.15,15400.0,22.6083,22.6442,22.5878,22.6391,15400.0
2007-09-28 11:15:00,44.14,44.19,44.13,44.19,5000.0,22.6339,22.6596,22.6288,22.6596,5000.0
2007-09-28 11:20:00,44.19,44.27,44.17,44.24,30000.0,22.6596,22.7006,22.6493,22.6852,30000.0
2007-09-28 11:25:00,44.27,44.27,44.23,44.24,10400.0,22.7006,22.7006,22.6801,22.6852,10400.0
2007-09-28 11:30:00,44.23,44.26,44.23,44.24,9000.0,22.6801,22.6955,22.6801,22.6852,9000.0
2007-09-28 11:35:00,44.24,44.24,44.18,44.21,15800.0,22.6852,22.6852,22.6545,22.6698,15800.0
2007-09-28 11:40:00,44.21,44.22,44.19,44.22,8800.0,22.6698,22.675,22.6596,22.675,8800.0
2007-09-28 11:45:00,44.22,44.23,44.15,44.16,14600.0,22.675,22.6801,22.6391,22.6442,14600.0
2007-09-28 11:50:00,44.15,44.15,44.12,44.14,5400.0,22.6391,22.6391,22.6237,22.6339,5400.0
2007-09-28 11:55:00,44.14,44.17,44.14,44.16,8400.0,22.6339,22.6493,22.6339,22.6442,8400.0
2007-09-28 12:00:00,44.15,44.16,44.11,44.11,14600.0,22.6391,22.6442,22.6186,22.6186,14600.0
2007-09-28 12:05:00,44.1,44.1,44.06,44.09,5800.0,22.6134,22.6134,22.5929,22.6083,5800.0
2007-09-28 12:10:00,44.09,44.09,44.01,44.01,14800.0,22.6083,22.6083,22.5673,22.5673,14800.0
2007-09-28 12:15:00,44.03,44.04,44.02,44.02,3200.0,22.5775,22.5827,22.5724,22.5724,3200.0
2007-09-28 12:20:00,44.01,44.07,44.0,44.06,13400.0,22.5673,22.598,22.5622,22.5929,13400.0
2007-09-28 12:25:00,44.08,44.08,44.01,44.07,22200.0,22.6032,22.6032,22.5673,22.598,22200.0
2007-09-28 12:30:00,44.06,44.15,44.05,44.13,39400.0,22.5929,22.6391,22.5878,22.6288,39400.0
2007-09-28 12:35:00,44.13,44.17,44.13,44.15,6600.0,22.6288,22.6493,22.6288,22.6391,6600.0
2007-09-28 12:40:00,44.13,44.13,44.11,44.12,4600.0,22.6288,22.6288,22.6186,22.6237,4600.0
2007-09-28 12:45:00,44.11,44.12,44.06,44.1,17800.0,22.6186,22.6237,22.5929,22.6134,17800.0
2007-09-28 12:50:00,44.1,44.1,44.09,44.09,6000.0,22.6134,22.6134,22.6083,22.6083,6000.0
2007-09-28 12:55:00,44.11,44.15,44.1,44.14,10200.0,22.6186,22.6391,22.6134,22.6339,10200.0
2007-09-28 13:00:00,44.14,44.14,44.1,44.12,5000.0,22.6339,22.6339,22.6134,22.6237,5000.0
2007-09-28 13:05:00,44.13,44.13,44.06,44.07,12800.0,22.6288,22.6288,22.5929,22.598,12800.0
2007-09-28 13:10:00,44.07,44.08,44.04,44.07,16400.0,22.598,22.6032,22.5827,22.598,16400.0
2007-09-28 13:15:00,44.08,44.15,44.06,44.13,19800.0,22.6032,22.6391,22.5929,22.6288,19800.0
2007-09-28 13:20:00,44.14,44.14,44.1,44.12,5600.0,22.6339,22.6339,22.6134,22.6237,5600.0
2007-09-28 13:25:00,44.12,44.13,44.1,44.13,4400.0,22.6237,22.6288,22.6134,22.6288,4400.0
2007-09-28 13:30:00,44.14,44.15,44.13,44.13,2600.0,22.6339,22.6391,22.6288,22.6288,2600.0
2007-09-28 13:35:00,44.14,44.17,44.12,44.16,22600.0,22.6339,22.6493,22.6237,22.6442,22600.0
2007-09-28 13:40:00,44.16,44.2,44.16,44.18,6600.0,22.6442,22.6647,22.6442,22.6545,6600.0
2007-09-28 13:45:00,44.18,44.21,44.11,44.12,26000.0,22.6545,22.6698,22.6186,22.6237,26000.0
2007-09-28 13:50:00,44.12,44.14,44.09,44.09,2200.0,22.6237,22.6339,22.6083,22.6083,2200.0
2007-09-28 13:55:00,44.09,44.13,44.09,44.13,15000.0,22.6083,22.6288,22.6083,22.6288,15000.0
2007-09-28 14:00:00,44.13,44.17,44.12,44.16,12600.0,22.6288,22.6493,22.6237,22.6442,12600.0
2007-09-28 14:05:00,44.15,44.19,44.13,44.19,13000.0,22.6391,22.6596,22.6288,22.6596,13000.0
2007-09-28 14:10:00,44.17,44.17,44.02,44.02,5600.0,22.6493,22.6493,22.5724,22.5724,5600.0
2007-09-28 14:15:00,44.01,44.03,43.94,43.94,28000.0,22.5673,22.5775,22.5314,22.5314,28000.0
2007-09-28 14:20:00,43.96,43.96,43.93,43.95,17800.0,22.5416,22.5416,22.5263,22.5365,17800.0
2007-09-28 14:25:00,43.95,43.95,43.87,43.88,20600.0,22.5365,22.5365,22.4955,22.5006,20600.0
2007-09-28 14:30:00,43.88,43.88,43.84,43.88,16000.0,22.5006,22.5006,22.4801,22.5006,16000.0
2007-09-28 14:35:00,43.87,43.88,43.81,43.83,15200.0,22.4955,22.5006,22.4647,22.475,15200.0
2007-09-28 14:40:00,43.81,43.84,43.81,43.83,13800.0,22.4647,22.4801,22.4647,22.475,13800.0
2007-09-28 14:45:00,43.83,43.84,43.8,43.81,125800.0,22.475,22.4801,22.4596,22.4647,125800.0
2007-09-28 14:50:00,43.82,43.83,43.81,43.82,58800.0,22.4699,22.475,22.4647,22.4699,58800.0
2007-09-28 14:55:00,43.81,43.95,43.79,43.95,75000.0,22.4647,22.5365,22.4545,22.5365,75000.0
2007-09-28 15:00:00,43.96,44.05,43.96,43.99,44400.0,22.5416,22.5878,22.5416,22.557,44400.0
2007-09-28 15:05:00,43.99,44.06,43.97,44.03,78200.0,22.557,22.5929,22.5468,22.5775,78200.0
2007-09-28 15:10:00,44.04,44.04,43.91,43.93,42800.0,22.5827,22.5827,22.516,22.5263,42800.0
2007-09-28 15:15:00,43.92,43.94,43.87,43.88,68000.0,22.5211,22.5314,22.4955,22.5006,68000.0
2007-09-28 15:20:00,43.88,43.9,43.88,43.9,43600.0,22.5006,22.5109,22.5006,22.5109,43600.0
2007-09-28 15:25:00,43.9,43.9,43.84,43.85,39200.0,22.5109,22.5109,22.4801,22.4852,39200.0
2007-09-28 15:30:00,43.85,43.94,43.85,43.92,10000.0,22.4852,22.5314,22.4852,22.5211,10000.0
2007-09-28 15:35:00,43.92,43.96,43.92,43.96,36400.0,22.5211,22.5416,22.5211,22.5416,36400.0
2007-09-28 15:40:00,43.96,44.04,43.96,44.01,47400.0,22.5416,22.5827,22.5416,22.5673,47400.0
2007-09-28 15:45:00,43.99,44.02,43.96,43.98,39400.0,22.557,22.5724,22.5416,22.5519,39400.0
2007-09-28 15:50:00,43.98,43.99,43.91,43.92,31000.0,22.5519,22.557,22.516,22.5211,31000.0
2007-09-28 15:55:00,43.92,43.93,43.86,43.91,127200.0,22.5211,22.5263,22.4904,22.516,127200.0
2007-10-01 09:30:00,44.24,44.65,44.17,44.65,47800.0,22.6852,22.8955,22.6493,22.8955,47800.0
2007-10-01 09:35:00,44.6,44.65,44.59,44.62,34800.0,22.8698,22.8955,22.8647,22.8801,34800.0
2007-10-01 09:40:00,44.6,44.63,44.47,44.5,44800.0,22.8698,22.8852,22.8032,22.8185,44800.0
2007-10-01 09:45:00,44.52,44.54,44.5,44.52,33400.0,22.8288,22.8391,22.8185,22.8288,33400.0
2007-10-01 09:50:00,44.52,44.55,44.41,44.45,31000.0,22.8288,22.8442,22.7724,22.7929,31000.0
2007-10-01 09:55:00,44.44,44.51,44.44,44.5,11200.0,22.7878,22.8237,22.7878,22.8185,11200.0
2007-10-01 10:00:00,44.49,44.63,44.46,44.54,93800.0,22.8134,22.8852,22.798,22.8391,93800.0
2007-10-01 10:05:00,44.51,44.56,44.5,44.55,29600.0,22.8237,22.8493,22.8185,22.8442,29600.0
2007-10-01 10:10:00,44.56,44.59,44.42,44.47,47400.0,22.8493,22.8647,22.7775,22.8032,47400.0
2007-10-01 10:15:00,44.49,44.59,44.46,44.56,22600.0,22.8134,22.8647,22.798,22.8493,22600.0
2007-10-01 10:20:00,44.55,44.6,44.52,44.54,25000.0,22.8442,22.8698,22.8288,22.8391,25000.0
2007-10-01 10:25:00,44.52,44.55,44.38,44.38,16600.0,22.8288,22.8442,22.757,22.757,16600.0
2007-10-01 10:30:00,44.38,44.43,44.3,44.35,47400.0,22.757,22.7826,22.716,22.7416,47400.0
2007-10-01 10:35:00,44.38,44.47,44.37,44.46,19200.0,22.757,22.8032,22.7519,22.798,19200.0
2007-10-01 10:40:00,44.45,44.46,44.38,44.41,19200.0,22.7929,22.798,22.757,22.7724,19200.0
2007-10-01 10:45:00,44.42,44.48,44.39,44.45,16800.0,22.7775,22.8083,22.7621,22.7929,16800.0
2007-10-01 10:50:00,44.45,44.55,44.45,44.52,21000.0,22.7929,22.8442,22.7929,22.8288,21000.0
2007-10-01 10:55:00,44.54,44.56,44.46,44.46,26600.0,22.8391,22.8493,22.798,22.798,26600.0
2007-10-01 11:00:00,44.46,44.48,44.41,44.43,27800.0,22.798,22.8083,22.7724,22.7826,27800.0
2007-10-01 11:05:00,44.44,44.47,44.42,44.47,13400.0,22.7878,22.8032,22.7775,22.8032,13400.0
2007-10-01 11:10:00,44.47,44.48,44.44,44.47,21800.0,22.8032,22.8083,22.7878,22.8032,21800.0
2007-10-01 11:15:00,44.47,44.6,44.47,44.59,22200.0,22.8032,22.8698,22.8032,22.8647,22200.0
2007-10-01 11:20:00,44.6,44.63,44.59,44.6,21200.0,22.8698,22.8852,22.8647,22.8698,21200.0
2007-10-01 11:25:00,44.62,44.62,44.56,44.6,28400.0,22.8801,22.8801,22.8493,22.8698,28400.0
2007-10-01 11:30:00,44.59,44.65,44.56,44.58,45200.0,22.8647,22.8955,22.8493,22.8596,45200.0
2007-10-01 11:35:00,44.58,44.6,44.56,44.58,18000.0,22.8596,22.8698,22.8493,22.8596,18000.0
2007-10-01 11:40:00,44.57,44.6,44.56,44.6,17600.0,22.8544,22.8698,22.8493,22.8698,17600.0
2007-10-01 11:45:00,44.6,44.63,44.59,44.6,14000.0,22.8698,22.8852,22.8647,22.8698,14000.0
2007-10-01 11:50:00,44.6,44.69,44.6,44.68,16200.0,22.8698,22.916,22.8698,22.9108,16200.0
2007-10-01 11:55:00,44.67,44.7,44.63,44.7,15600.0,22.9057,22.9211,22.8852,22.9211,15600.0
2007-10-01 12:00:00,44.67,44.75,44.67,44.74,24800.0,22.9057,22.9467,22.9057,22.9416,24800.0
2007-10-01 12:05:00,44.74,44.79,44.72,44.72,19000.0,22.9416,22.9672,22.9314,22.9314,19000.0
2007-10-01 12:10:00,44.73,44.73,44.66,44.66,28800.0,22.9365,22.9365,22.9006,22.9006,28800.0
2007-10-01 12:15:00,44.68,44.76,44.67,44.72,26600.0,22.9108,22.9519,22.9057,22.9314,26600.0
2007-10-01 12:20:00,44.73,44.76,44.72,44.75,18000.0,22.9365,22.9519,22.9314,22.9467,18000.0
2007-10-01 12:25:00,44.76,44.78,44.7,44.73,29000.0,22.9519,22.9621,22.9211,22.9365,29000.0
2007-10-01 12:30:00,44.73,44.74,44.62,44.63,37600.0,22.9365,22.9416,22.8801,22.8852,37600.0
2007-10-01 12:35:00,44.62,44.62,44.45,44.46,31200.0,22.8801,22.8801,22.7929,22.798,31200.0
2007-10-01 12:40:00,44.46,44.52,44.44,44.52,24200.0,22.798,22.8288,22.7878,22.8288,24200.0
2007-10-01 12:45:00,44.49,44.51,44.47,44.49,20200.0,22.8134,22.8237,22.8032,22.8134,20200.0
2007-10-01 12:50:00,44.47,44.49,44.45,44.47,5600.0,22.8032,22.8134,22.7929,22.8032,5600.0
2007-10-01 12:55:00,44.48,44.51,44.48,44.49,14200.0,22.8083,22.8237,22.8083,22.8134,14200.0
2007-10-01 13:00:00,44.49,44.52,44.43,44.44,7000.0,22.8134,22.8288,22.7826,22.7878,7000.0
2007-10-01 13:05:00,44.43,44.48,44.43,44.47,16600.0,22.7826,22.8083,22.7826,22.8032,16600.0
2007-10-01 13:10:00,44.47,44.54,44.47,44.54,7200.0,22.8032,22.8391,22.8032,22.8391,7200.0
2007-10-01 13:15:00,44.54,44.59,44.54,44.54,32600.0,22.8391,22.8647,22.8391,22.8391,32600.0
2007-10-01 13:20:00,44.52,44.52,44.43,44.48,14800.0,22.8288,22.8288,22.7826,22.8083,14800.0
2007-10-01 13:25:00,44.49,44.63,44.47,44.58,27400.0,22.8134,22.8852,22.8032,22.8596,27400.0
2007-10-01 13:30:00,44.58,44.64,44.58,44.62,16400.0,22.8596,22.8903,22.8596,22.8801,16400.0
2007-10-01 13:35:00,44.6,44.69,44.6,44.69,4800.0,22.8698,22.916,22.8698,22.916,4800.0
2007-10-01 13:40:00,44.71,44.8,44.7,44.73,23200.0,22.9262,22.9724,22.9211,22.9365,23200.0
2007-10-01 13:45:00,44.73,44.73,44.68,44.71,10400.0,22.9365,22.9365,22.9108,22.9262,10400.0
2007-10-01 13:50:00,44.72,44.73,44.66,44.67,11000.0,22.9314,22.9365,22.9006,22.9057,11000.0
2007-10-01 13:55:00,44.67,44.71,44.66,44.69,4800.0,22.9057,22.9262,22.9006,22.916,4800.0
2007-10-01 14:00:00,44.68,44.77,44.68,44.77,10800.0,22.9108,22.957,22.9108,22.957,10800.0
2007-10-01 14:05:00,44.76,44.81,44.74,44.81,23800.0,22.9519,22.9775,22.9416,22.9775,23800.0
2007-10-01 14:10:00,44.78,44.78,44.65,44.69,15600.0,22.9621,22.9621,22.8955,22.916,15600.0
2007-10-01 14:15:00,44.68,44.72,44.43,44.7,6000.0,22.9108,22.9314,22.7826,22.9211,6000.0
2007-10-01 14:20:00,44.71,44.73,44.68,44.69,11600.0,22.9262,22.9365,22.9108,22.916,11600.0
2007-10-01 14:25:00,44.69,44.7,44.66,44.67,22400.0,22.916,22.9211,22.9006,22.9057,22400.0
2007-10-01 14:30:00,44.67,44.67,44.56,44.63,32400.0,22.9057,22.9057,22.8493,22.8852,32400.0
2007-10-01 14:35:00,44.63,44.68,44.63,44.68,8200.0,22.8852,22.9108,22.8852,22.9108,8200.0
2007-10-01 14:40:00,44.7,44.77,44.7,44.74,7200.0,22.9211,22.957,22.9211,22.9416,7200.0
2007-10-01 14:45:00,44.74,44.82,44.74,44.82,23400.0,22.9416,22.9826,22.9416,22.9826,23400.0
2007-10-01 14:50:00,44.82,44.84,44.81,44.82,9400.0,22.9826,22.9929,22.9775,22.9826,9400.0
2007-10-01 14:55:00,44.82,44.86,44.8,44.8,24600.0,22.9826,23.0031,22.9724,22.9724,24600.0
2007-10-01 15:00:00,44.8,44.85,44.77,44.8,33400.0,22.9724,22.998,22.957,22.9724,33400.0
2007-10-01 15:05:00,44.81,44.85,44.81,44.84,24400.0,22.9775,22.998,22.9775,22.9929,24400.0
2007-10-01 15:10:00,44.83,44.85,44.82,44.84,11600.0,22.9878,22.998,22.9826,22.9929,11600.0
2007-10-01 15:15:00,44.83,44.84,44.81,44.83,9800.0,22.9878,22.9929,22.9775,22.9878,9800.0
2007-10-01 15:20:00,44.84,44.86,44.83,44.84,14400.0,22.9929,23.0031,22.9878,22.9929,14400.0
2007-10-01 15:25:00,44.83,44.84,44.8,44.8,14400.0,22.9878,22.9929,22.9724,22.9724,14400.0
2007-10-01 15:30:00,44.81,44.82,44.78,44.8,62600.0,22.9775,22.9826,22.9621,22.9724,62600.0
2007-10-01 15:35:00,44.8,44.8,44.73,44.73,38200.0,22.9724,22.9724,22.9365,22.9365,38200.0
2007-10-01 15:40:00,44.73,44.77,44.69,44.69,53800.0,22.9365,22.957,22.916,22.916,53800.0
2007-10-01 15:45:00,44.69,44.74,44.67,44.68,42800.0,22.916,22.9416,22.9057,22.9108,42800.0
2007-10-01 15:50:00,44.69,44.74,44.68,44.73,36200.0,22.916,22.9416,22.9108,22.9365,36200.0
2007-10-01 15:55:00,44.73,44.74,44.65,44.73,50600.0,22.9365,22.9416,22.8955,22.9365,50600.0
2007-10-02 09:30:00,44.52,44.94,44.52,44.75,31000.0,22.8288,23.0442,22.8288,22.9467,31000.0
2007-10-02 09:35:00,44.73,44.74,44.55,44.59,31600.0,22.9365,22.9416,22.8442,22.8647,31600.0
2007-10-02 09:40:00,44.58,44.72,44.52,44.72,14000.0,22.8596,22.9314,22.8288,22.9314,14000.0
2007-10-02 09:45:00,44.71,44.9,44.71,44.84,95600.0,22.9262,23.0237,22.9262,22.9929,95600.0
2007-10-02 09:50:00,44.87,44.92,44.84,44.84,15400.0,23.0083,23.0339,22.9929,22.9929,15400.0
2007-10-02 09:55:00,44.84,44.85,44.79,44.8,12600.0,22.9929,22.998,22.9672,22.9724,12600.0
2007-10-02 10:00:00,44.8,44.85,44.7,44.72,18000.0,22.9724,22.998,22.9211,22.9314,18000.0
2007-10-02 10:05:00,44.71,44.75,44.68,44.68,13400.0,22.9262,22.9467,22.9108,22.9108,13400.0
2007-10-02 10:10:00,44.72,44.76,44.68,44.74,5600.0,22.9314,22.9519,22.9108,22.9416,5600.0
2007-10-02 10:15:00,44.77,44.77,44.68,44.72,6200.0,22.957,22.957,22.9108,22.9314,6200.0
2007-10-02 10:20:00,44.69,44.7,44.53,44.54,14600.0,22.916,22.9211,22.8339,22.8391,14600.0
2007-10-02 10:25:00,44.57,44.6,44.45,44.45,31200.0,22.8544,22.8698,22.7929,22.7929,31200.0
2007-10-02 10:30:00,44.45,44.45,44.36,44.41,15400.0,22.7929,22.7929,22.7468,22.7724,15400.0
2007-10-02 10:35:00,44.41,44.43,44.38,44.43,10200.0,22.7724,22.7826,22.757,22.7826,10200.0
2007-10-02 10:40:00,44.43,44.47,44.42,44.44,7800.0,22.7826,22.8032,22.7775,22.7878,7800.0
2007-10-02 10:45:00,44.48,44.55,44.45,44.52,26600.0,22.8083,22.8442,22.7929,22.8288,26600.0
2007-10-02 10:50:00,44.52,44.58,44.5,44.57,12200.0,22.8288,22.8596,22.8185,22.8544,12200.0
2007-10-02 10:55:00,44.57,44.63,44.57,44.59,5800.0,22.8544,22.8852,22.8544,22.8647,5800.0
2007-10-02 11:00:00,44.6,44.66,44.59,44.63,33200.0,22.8698,22.9006,22.8647,22.8852,33200.0
2007-10-02 11:05:00,44.63,44.65,44.6,44.63,11200.0,22.8852,22.8955,22.8698,22.8852,11200.0
2007-10-02 11:10:00,44.61,44.64,44.61,44.63,5600.0,22.8749,22.8903,22.8749,22.8852,5600.0
2007-10-02 11:15:00,44.63,44.66,44.6,44.62,10800.0,22.8852,22.9006,22.8698,22.8801,10800.0
2007-10-02 11:20:00,44.63,44.66,44.52,44.59,25200.0,22.8852,22.9006,22.8288,22.8647,25200.0
2007-10-02 11:25:00,44.56,44.59,44.55,44.58,3600.0,22.8493,22.8647,22.8442,22.8596,3600.0
2007-10-02 11:30:00,44.58,44.58,44.52,44.56,5400.0,22.8596,22.8596,22.8288,22.8493,5400.0
2007-10-02 11:35:00,44.55,44.56,44.46,44.46,14000.0,22.8442,22.8493,22.798,22.798,14000.0
2007-10-02 11:40:00,44.46,44.48,44.46,44.46,5000.0,22.798,22.8083,22.798,22.798,5000.0
2007-10-02 11:45:00,44.46,44.46,44.41,44.41,8200.0,22.798,22.798,22.7724,22.7724,8200.0
2007-10-02 11:50:00,44.41,44.48,44.41,44.43,34200.0,22.7724,22.8083,22.7724,22.7826,34200.0
2007-10-02 11:55:00,44.43,44.48,44.43,44.48,2000.0,22.7826,22.8083,22.7826,22.8083,2000.0
2007-10-02 12:00:00,44.48,44.5,44.48,44.49,3800.0,22.8083,22.8185,22.8083,22.8134,3800.0
2007-10-02 12:05:00,44.49,44.49,44.43,44.43,20400.0,22.8134,22.8134,22.7826,22.7826,20400.0
2007-10-02 12:10:00,44.43,44.49,44.4,44.42,38200.0,22.7826,22.8134,22.7673,22.7775,38200.0
2007-10-02 12:15:00,44.42,44.47,44.42,44.46,6400.0,22.7775,22.8032,22.7775,22.798,6400.0
2007-10-02 12:20:00,44.46,44.48,44.44,44.46,2400.0,22.798,22.8083,22.7878,22.798,2400.0
2007-10-02 12:25:00,44.45,44.46,44.44,44.44,3400.0,22.7929,22.798,22.7878,22.7878,3400.0
2007-10-02 12:30:00,44.44,44.45,44.35,44.37,9800.0,22.7878,22.7929,22.7416,22.7519,9800.0
2007-10-02 12:35:00,44.38,44.4,44.38,44.4,5800.0,22.757,22.7673,22.757,22.7673,5800.0
2007-10-02 12:40:00,44.4,44.43,44.38,44.41,7600.0,22.7673,22.7826,22.757,22.7724,7600.0
2007-10-02 12:45:00,44.42,44.43,44.39,44.43,7000.0,22.7775,22.7826,22.7621,22.7826,7000.0
2007-10-02 12:50:00,44.43,44.46,44.4,44.4,6400.0,22.7826,22.798,22.7673,22.7673,6400.0
2007-10-02 12:55:00,44.42,44.45,44.4,44.44,4600.0,22.7775,22.7929,22.7673,22.7878,4600.0
2007-10-02 13:00:00,44.44,44.45,44.43,44.43,1200.0,22.7878,22.7929,22.7826,22.7826,1200.0
2007-10-02 13:05:00,44.45,44.45,44.4,44.45,9200.0,22.7929,22.7929,22.7673,22.7929,9200.0
2007-10-02 13:10:00,44.44,44.54,44.44,44.54,38600.0,22.7878,22.8391,22.7878,22.8391,38600.0
2007-10-02 13:15:00,44.51,44.52,44.48,44.48,3600.0,22.8237,22.8288,22.8083,22.8083,3600.0
2007-10-02 13:20:00,44.47,44.49,44.45,44.45,12600.0,22.8032,22.8134,22.7929,22.7929,12600.0
2007-10-02 13:25:00,44.45,44.48,44.41,44.41,6200.0,22.7929,22.8083,22.7724,22.7724,6200.0
2007-10-02 13:30:00,44.43,44.44,44.41,44.42,1600.0,22.7826,22.7878,22.7724,22.7775,1600.0
2007-10-02 13:35:00,44.43,44.43,44.4,44.43,4000.0,22.7826,22.7826,22.7673,22.7826,4000.0
2007-10-02 13:40:00,44.45,44.48,44.42,44.45,6000.0,22.7929,22.8083,22.7775,22.7929,6000.0
2007-10-02 13:45:00,44.46,44.51,44.44,44.48,9400.0,22.798,22.8237,22.7878,22.8083,9400.0
2007-10-02 13:50:00,44.48,44.52,44.47,44.49,19800.0,22.8083,22.8288,22.8032,22.8134,19800.0
2007-10-02 13:55:00,44.5,44.52,44.47,44.52,17800.0,22.8185,22.8288,22.8032,22.8288,17800.0
2007-10-02 14:00:00,44.52,44.52,44.45,44.45,12200.0,22.8288,22.8288,22.7929,22.7929,12200.0
2007-10-02 14:05:00,44.45,44.47,44.44,44.45,7400.0,22.7929,22.8032,22.7878,22.7929,7400.0
2007-10-02 14:10:00,44.45,44.51,44.45,44.51,38400.0,22.7929,22.8237,22.7929,22.8237,38400.0
2007-10-02 14:15:00,44.49,44.52,44.49,44.51,16600.0,22.8134,22.8288,22.8134,22.8237,16600.0
2007-10-02 14:20:00,44.5,44.54,44.49,44.52,19600.0,22.8185,22.8391,22.8134,22.8288,19600.0
2007-10-02 14:25:00,44.52,44.54,44.51,44.52,22000.0,22.8288,22.8391,22.8237,22.8288,22000.0
2007-10-02 14:30:00,44.53,44.54,44.51,44.51,20800.0,22.8339,22.8391,22.8237,22.8237,20800.0
2007-10-02 14:35:00,44.52,44.57,44.51,44.57,62800.0,22.8288,22.8544,22.8237,22.8544,62800.0
2007-10-02 14:40:00,44.57,44.6,44.55,44.6,40400.0,22.8544,22.8698,22.8442,22.8698,40400.0
2007-10-02 14:45:00,44.6,44.62,44.56,44.58,31600.0,22.8698,22.8801,22.8493,22.8596,31600.0
2007-10-02 14:50:00,44.56,44.57,44.51,44.51,18600.0,22.8493,22.8544,22.8237,22.8237,18600.0
2007-10-02 14:55:00,44.51,44.54,44.51,44.52,8200.0,22.8237,22.8391,22.8237,22.8288,8200.0
2007-10-02 15:00:00,44.54,44.61,44.53,44.61,24600.0,22.8391,22.8749,22.8339,22.8749,24600.0
2007-10-02 15:05:00,44.61,44.65,44.6,44.65,40800.0,22.8749,22.8955,22.8698,22.8955,40800.0
2007-10-02 15:10:00,44.64,44.64,44.56,44.58,23800.0,22.8903,22.8903,22.8493,22.8596,23800.0
2007-10-02 15:15:00,44.56,44.59,44.56,44.59,16800.0,22.8493,22.8647,22.8493,22.8647,16800.0
2007-10-02 15:20:00,44.59,44.61,44.58,44.58,19800.0,22.8647,22.8749,22.8596,22.8596,19800.0
2007-10-02 15:25:00,44.58,44.58,44.5,44.51,40600.0,22.8596,22.8596,22.8185,22.8237,40600.0
2007-10-02 15:30:00,44.51,44.51,44.49,44.5,21800.0,22.8237,22.8237,22.8134,22.8185,21800.0
2007-10-02 15:35:00,44.49,44.52,44.49,44.5,53800.0,22.8134,22.8288,22.8134,22.8185,53800.0
2007-10-02 15:40:00,44.49,44.53,44.49,44.51,38400.0,22.8134,22.8339,22.8134,22.8237,38400.0
2007-10-02 15:45:00,44.52,44.52,44.49,44.51,44400.0,22.8288,22.8288,22.8134,22.8237,44400.0
2007-10-02 15:50:00,44.51,44.52,44.43,44.43,69400.0,22.8237,22.8288,22.7826,22.7826,69400.0
2007-10-02 15:55:00,44.43,44.52,44.4,44.5,129400.0,22.7826,22.8288,22.7673,22.8185,129400.0
2007-10-03 09:30:00,44.28,44.38,44.01,44.37,17400.0,22.7057,22.757,22.5673,22.7519,17400.0
2007-10-03 09:35:00,44.38,44.42,44.32,44.33,15000.0,22.757,22.7775,22.7262,22.7314,15000.0
2007-10-03 09:40:00,44.35,44.48,44.21,44.24,18200.0,22.7416,22.8083,22.6698,22.6852,18200.0
2007-10-03 09:45:00,44.24,44.27,44.2,44.27,8600.0,22.6852,22.7006,22.6647,22.7006,8600.0
2007-10-03 09:50:00,44.27,44.34,44.26,44.34,5800.0,22.7006,22.7365,22.6955,22.7365,5800.0
2007-10-03 09:55:00,44.35,44.43,44.32,44.35,20400.0,22.7416,22.7826,22.7262,22.7416,20400.0
2007-10-03 10:00:00,44.38,44.46,44.34,44.46,17000.0,22.757,22.798,22.7365,22.798,17000.0
2007-10-03 10:05:00,44.44,44.49,44.41,44.49,13600.0,22.7878,22.8134,22.7724,22.8134,13600.0
2007-10-03 10:10:00,44.49,44.5,44.46,44.48,12000.0,22.8134,22.8185,22.798,22.8083,12000.0
2007-10-03 10:15:00,44.49,44.49,44.44,44.49,12600.0,22.8134,22.8134,22.7878,22.8134,12600.0
2007-10-03 10:20:00,44.49,44.5,44.41,44.43,25400.0,22.8134,22.8185,22.7724,22.7826,25400.0
2007-10-03 10:25:00,44.4,44.4,44.37,44.38,3600.0,22.7673,22.7673,22.7519,22.757,3600.0
2007-10-03 10:30:00,44.41,44.49,44.41,44.45,15400.0,22.7724,22.8134,22.7724,22.7929,15400.0
2007-10-03 10:35:00,44.45,44.45,44.37,44.37,11200.0,22.7929,22.7929,22.7519,22.7519,11200.0
2007-10-03 10:40:00,44.36,44.37,44.33,44.33,5200.0,22.7468,22.7519,22.7314,22.7314,5200.0
2007-10-03 10:45:00,44.33,44.38,44.33,44.38,6600.0,22.7314,22.757,22.7314,22.757,6600.0
2007-10-03 10:50:00,44.38,44.42,44.37,44.42,13200.0,22.757,22.7775,22.7519,22.7775,13200.0
2007-10-03 10:55:00,44.38,44.41,44.38,44.4,5000.0,22.757,22.7724,22.757,22.7673,5000.0
2007-10-03 11:00:00,44.4,44.43,44.35,44.42,27000.0,22.7673,22.7826,22.7416,22.7775,27000.0
2007-10-03 11:05:00,44.42,44.44,44.41,44.41,26800.0,22.7775,22.7878,22.7724,22.7724,26800.0
2007-10-03 11:10:00,44.42,44.42,44.38,44.4,8400.0,22.7775,22.7775,22.757,22.7673,8400.0
2007-10-03 11:15:00,44.4,44.43,44.39,44.42,15800.0,22.7673,22.7826,22.7621,22.7775,15800.0
2007-10-03 11:20:00,44.44,44.45,44.35,44.36,13000.0,22.7878,22.7929,22.7416,22.7468,13000.0
2007-10-03 11:25:00,44.38,44.38,44.35,44.35,5800.0,22.757,22.757,22.7416,22.7416,5800.0
2007-10-03 11:30:00,44.35,44.39,44.35,44.39,11200.0,22.7416,22.7621,22.7416,22.7621,11200.0
2007-10-03 11:35:00,44.38,44.43,44.38,44.41,9000.0,22.757,22.7826,22.757,22.7724,9000.0
2007-10-03 11:40:00,44.42,44.44,44.38,44.41,11200.0,22.7775,22.7878,22.757,22.7724,11200.0
2007-10-03 11:45:00,44.38,44.42,44.36,44.42,8400.0,22.757,22.7775,22.7468,22.7775,8400.0
2007-10-03 11:50:00,44.42,44.49,44.42,44.47,8400.0,22.7775,22.8134,22.7775,22.8032,8400.0
2007-10-03 11:55:00,44.47,44.49,44.47,44.49,3400.0,22.8032,22.8134,22.8032,22.8134,3400.0
2007-10-03 12:00:00,44.48,44.49,44.46,44.47,9600.0,22.8083,22.8134,22.798,22.8032,9600.0
2007-10-03 12:05:00,44.47,44.49,44.46,44.46,11600.0,22.8032,22.8134,22.798,22.798,11600.0
2007-10-03 12:10:00,44.45,44.45,44.4,44.4,6200.0,22.7929,22.7929,22.7673,22.7673,6200.0
2007-10-03 12:15:00,44.4,44.4,44.29,44.29,16600.0,22.7673,22.7673,22.7109,22.7109,16600.0
2007-10-03 12:20:00,44.29,44.31,44.2,44.25,43600.0,22.7109,22.7211,22.6647,22.6903,43600.0
2007-10-03 12:25:00,44.23,44.24,44.22,44.24,11200.0,22.6801,22.6852,22.675,22.6852,11200.0
2007-10-03 12:30:00,44.23,44.23,44.17,44.2,11800.0,22.6801,22.6801,22.6493,22.6647,11800.0
2007-10-03 12:35:00,44.2,44.26,44.2,44.26,10800.0,22.6647,22.6955,22.6647,22.6955,10800.0
2007-10-03 12:40:00,44.25,44.26,44.23,44.23,11800.0,22.6903,22.6955,22.6801,22.6801,11800.0
2007-10-03 12:45:00,44.23,44.25,44.23,44.25,7400.0,22.6801,22.6903,22.6801,22.6903,7400.0
2007-10-03 12:50:00,44.24,44.24,44.22,44.22,11000.0,22.6852,22.6852,22.675,22.675,11000.0
2007-10-03 12:55:00,44.22,44.22,44.18,44.18,12800.0,22.675,22.675,22.6545,22.6545,12800.0
2007-10-03 13:00:00,44.19,44.19,44.16,44.16,11200.0,22.6596,22.6596,22.6442,22.6442,11200.0
2007-10-03 13:05:00,44.15,44.15,44.02,44.04,23400.0,22.6391,22.6391,22.5724,22.5827,23400.0
2007-10-03 13:10:00,44.04,44.05,44.0,44.02,12600.0,22.5827,22.5878,22.5622,22.5724,12600.0
2007-10-03 13:15:00,44.02,44.05,43.99,44.05,13800.0,22.5724,22.5878,22.557,22.5878,13800.0
2007-10-03 13:20:00,44.05,44.05,43.99,44.02,14800.0,22.5878,22.5878,22.557,22.5724,14800.0
2007-10-03 13:25:00,44.03,44.06,44.03,44.05,12600.0,22.5775,22.5929,22.5775,22.5878,12600.0
2007-10-03 13:30:00,44.05,44.09,44.04,44.09,10600.0,22.5878,22.6083,22.5827,22.6083,10600.0
2007-10-03 13:35:00,44.09,44.11,44.09,44.09,13400.0,22.6083,22.6186,22.6083,22.6083,13400.0
2007-10-03 13:40:00,44.1,44.1,43.99,44.01,17200.0,22.6134,22.6134,22.557,22.5673,17200.0
2007-10-03 13:45:00,44.01,44.01,43.94,43.97,13600.0,22.5673,22.5673,22.5314,22.5468,13600.0
2007-10-03 13:50:00,43.97,44.0,43.95,44.0,26400.0,22.5468,22.5622,22.5365,22.5622,26400.0
2007-10-03 13:55:00,43.99,44.01,43.98,44.0,17000.0,22.557,22.5673,22.5519,22.5622,17000.0
2007-10-03 14:00:00,44.0,44.02,43.98,44.02,21000.0,22.5622,22.5724,22.5519,22.5724,21000.0
2007-10-03 14:05:00,44.02,44.07,44.0,44.07,28200.0,22.5724,22.598,22.5622,22.598,28200.0
2007-10-03 14:10:00,44.07,44.16,44.02,44.13,39800.0,22.598,22.6442,22.5724,22.6288,39800.0
2007-10-03 14:15:00,44.13,44.14,44.12,44.13,13400.0,22.6288,22.6339,22.6237,22.6288,13400.0
2007-10-03 14:20:00,44.13,44.13,44.11,44.12,11000.0,22.6288,22.6288,22.6186,22.6237,11000.0
2007-10-03 14:25:00,44.12,44.17,44.12,44.16,18400.0,22.6237,22.6493,22.6237,22.6442,18400.0
2007-10-03 14:30:00,44.15,44.21,44.15,44.17,29600.0,22.6391,22.6698,22.6391,22.6493,29600.0
2007-10-03 14:35:00,44.17,44.22,44.17,44.2,40800.0,22.6493,22.675,22.6493,22.6647,40800.0
2007-10-03 14:40:00,44.2,44.2,44.18,44.2,29200.0,22.6647,22.6647,22.6545,22.6647,29200.0
2007-10-03 14:45:00,44.2,44.2,44.09,44.14,39000.0,22.6647,22.6647,22.6083,22.6339,39000.0
2007-10-03 14:50:00,44.16,44.18,44.13,44.16,14000.0,22.6442,22.6545,22.6288,22.6442,14000.0
2007-10-03 14:55:00,44.17,44.18,44.14,44.15,30400.0,22.6493,22.6545,22.6339,22.6391,30400.0
2007-10-03 15:00:00,44.15,44.16,44.07,44.13,22000.0,22.6391,22.6442,22.598,22.6288,22000.0
2007-10-03 15:05:00,44.13,44.19,44.1,44.17,30000.0,22.6288,22.6596,22.6134,22.6493,30000.0
2007-10-03 15:10:00,44.18,44.2,44.17,44.2,32000.0,22.6545,22.6647,22.6493,22.6647,32000.0
2007-10-03 15:15:00,44.2,44.25,44.2,44.2,26600.0,22.6647,22.6903,22.6647,22.6647,26600.0
2007-10-03 15:20:00,44.2,44.2,44.19,44.19,21200.0,22.6647,22.6647,22.6596,22.6596,21200.0
2007-10-03 15:25:00,44.19,44.19,44.09,44.09,30600.0,22.6596,22.6596,22.6083,22.6083,30600.0
2007-10-03 15:30:00,44.09,44.1,44.07,44.08,34200.0,22.6083,22.6134,22.598,22.6032,34200.0
2007-10-03 15:35:00,44.1,44.17,44.09,44.1,33200.0,22.6134,22.6493,22.6083,22.6134,33200.0
2007-10-03 15:40:00,44.1,44.1,44.05,44.05,22600.0,22.6134,22.6134,22.5878,22.5878,22600.0
2007-10-03 15:45:00,44.06,44.09,44.04,44.08,117000.0,22.5929,22.6083,22.5827,22.6032,117000.0
2007-10-03 15:50:00,44.08,44.15,44.07,44.15,42000.0,22.6032,22.6391,22.598,22.6391,42000.0
2007-10-03 15:55:00,44.17,44.27,44.11,44.15,82200.0,22.6493,22.7006,22.6186,22.6391,82200.0
2007-10-04 09:30:00,44.33,44.35,43.99,44.04,34000.0,22.7314,22.7416,22.557,22.5827,34000.0
2007-10-04 09:35:00,44.04,44.3,43.98,44.3,40800.0,22.5827,22.716,22.5519,22.716,40800.0
2007-10-04 09:40:00,44.26,44.35,44.21,44.21,51600.0,22.6955,22.7416,22.6698,22.6698,51600.0
2007-10-04 09:45:00,44.2,44.4,44.13,44.4,20600.0,22.6647,22.7673,22.6288,22.7673,20600.0
2007-10-04 09:50:00,44.44,44.44,44.31,44.34,21000.0,22.7878,22.7878,22.7211,22.7365,21000.0
2007-10-04 09:55:00,44.31,44.35,44.26,44.31,30800.0,22.7211,22.7416,22.6955,22.7211,30800.0
2007-10-04 10:00:00,44.34,44.5,44.31,44.49,30800.0,22.7365,22.8185,22.7211,22.8134,30800.0
2007-10-04 10:05:00,44.48,44.48,44.41,44.43,11200.0,22.8083,22.8083,22.7724,22.7826,11200.0
2007-10-04 10:10:00,44.46,44.48,44.37,44.37,14800.0,22.798,22.8083,22.7519,22.7519,14800.0
2007-10-04 10:15:00,44.38,44.38,44.35,44.35,4400.0,22.757,22.757,22.7416,22.7416,4400.0
2007-10-04 10:20:00,44.34,44.37,44.33,44.33,5400.0,22.7365,22.7519,22.7314,22.7314,5400.0
2007-10-04 10:25:00,44.32,44.37,44.22,44.22,10800.0,22.7262,22.7519,22.675,22.675,10800.0
2007-10-04 10:30:00,44.21,44.38,44.21,44.38,18600.0,22.6698,22.757,22.6698,22.757,18600.0
2007-10-04 10:35:00,44.39,44.42,44.37,44.38,13000.0,22.7621,22.7775,22.7519,22.757,13000.0
2007-10-04 10:40:00,44.37,44.43,44.35,44.42,9800.0,22.7519,22.7826,22.7416,22.7775,9800.0
2007-10-04 10:45:00,44.45,44.5,44.45,44.5,7800.0,22.7929,22.8185,22.7929,22.8185,7800.0
2007-10-04 10:50:00,44.5,44.6,44.47,44.59,12400.0,22.8185,22.8698,22.8032,22.8647,12400.0
2007-10-04 10:55:00,44.57,44.57,44.48,44.5,7000.0,22.8544,22.8544,22.8083,22.8185,7000.0
2007-10-04 11:00:00,44.49,44.53,44.48,44.49,10800.0,22.8134,22.8339,22.8083,22.8134,10800.0
2007-10-04 11:05:00,44.5,44.52,44.47,44.52,4000.0,22.8185,22.8288,22.8032,22.8288,4000.0
2007-10-04 11:10:00,44.52,44.52,44.48,44.49,4600.0,22.8288,22.8288,22.8083,22.8134,4600.0
2007-10-04 11:15:00,44.48,44.52,44.47,44.49,5400.0,22.8083,22.8288,22.8032,22.8134,5400.0
2007-10-04 11:20:00,44.5,44.51,44.49,44.49,8000.0,22.8185,22.8237,22.8134,22.8134,8000.0
2007-10-04 11:25:00,44.49,44.49,44.41,44.41,7400.0,22.8134,22.8134,22.7724,22.7724,7400.0
2007-10-04 11:30:00,44.4,44.41,44.4,44.41,4600.0,22.7673,22.7724,22.7673,22.7724,4600.0
2007-10-04 11:35:00,44.41,44.41,44.37,44.37,6600.0,22.7724,22.7724,22.7519,22.7519,6600.0
2007-10-04 11:40:00,44.35,44.36,44.32,44.34,6600.0,22.7416,22.7468,22.7262,22.7365,6600.0
2007-10-04 11:45:00,44.35,44.37,44.34,44.35,7000.0,22.7416,22.7519,22.7365,22.7416,7000.0
2007-10-04 11:50:00,44.35,44.38,44.34,44.35,10800.0,22.7416,22.757,22.7365,22.7416,10800.0
2007-10-04 11:55:00,44.36,44.37,44.35,44.35,3800.0,22.7468,22.7519,22.7416,22.7416,3800.0
2007-10-04 12:00:00,44.35,44.36,44.33,44.35,13200.0,22.7416,22.7468,22.7314,22.7416,13200.0
2007-10-04 12:05:00,44.35,44.36,44.35,44.36,5400.0,22.7416,22.7468,22.7416,22.7468,5400.0
2007-10-04 12:10:00,44.36,44.38,44.35,44.35,5400.0,22.7468,22.757,22.7416,22.7416,5400.0
2007-10-04 12:15:00,44.36,44.44,44.35,44.43,13000.0,22.7468,22.7878,22.7416,22.7826,13000.0
2007-10-04 12:20:00,44.44,44.44,44.41,44.41,4800.0,22.7878,22.7878,22.7724,22.7724,4800.0
2007-10-04 12:25:00,44.41,44.42,44.38,44.38,5600.0,22.7724,22.7775,22.757,22.757,5600.0
2007-10-04 12:30:00,44.38,44.4,44.38,44.38,4000.0,22.757,22.7673,22.757,22.757,4000.0
2007-10-04 12:35:00,44.38,44.38,44.35,44.35,4000.0,22.757,22.757,22.7416,22.7416,4000.0
2007-10-04 12:40:00,44.33,44.36,44.33,44.36,3800.0,22.7314,22.7468,22.7314,22.7468,3800.0
2007-10-04 12:45:00,44.35,44.42,44.33,44.42,16800.0,22.7416,22.7775,22.7314,22.7775,16800.0
2007-10-04 12:50:00,44.38,44.41,44.38,44.38,2400.0,22.757,22.7724,22.757,22.757,2400.0
2007-10-04 12:55:00,44.41,44.42,44.37,44.41,6200.0,22.7724,22.7775,22.7519,22.7724,6200.0
2007-10-04 13:00:00,44.41,44.47,44.41,44.46,10800.0,22.7724,22.8032,22.7724,22.798,10800.0
2007-10-04 13:05:00,44.45,44.45,44.35,44.37,8200.0,22.7929,22.7929,22.7416,22.7519,8200.0
2007-10-04 13:10:00,44.37,44.4,44.35,44.35,7000.0,22.7519,22.7673,22.7416,22.7416,7000.0
2007-10-04 13:15:00,44.36,44.37,44.35,44.37,2200.0,22.7468,22.7519,22.7416,22.7519,2200.0
2007-10-04 13:20:00,44.37,44.43,44.36,44.42,16400.0,22.7519,22.7826,22.7468,22.7775,16400.0
2007-10-04 13:25:00,44.43,44.52,44.43,44.5,14600.0,22.7826,22.8288,22.7826,22.8185,14600.0
2007-10-04 13:30:00,44.5,44.53,44.5,44.51,11600.0,22.8185,22.8339,22.8185,22.8237,11600.0
2007-10-04 13:35:00,44.5,44.55,44.49,44.53,11000.0,22.8185,22.8442,22.8134,22.8339,11000.0
2007-10-04 13:40:00,44.52,44.52,44.51,44.51,1800.0,22.8288,22.8288,22.8237,22.8237,1800.0
2007-10-04 13:45:00,44.51,44.52,44.5,44.5,800.0,22.8237,22.8288,22.8185,22.8185,800.0
2007-10-04 13:50:00,44.51,44.51,44.47,44.49,7200.0,22.8237,22.8237,22.8032,22.8134,7200.0
2007-10-04 13:55:00,44.48,44.49,44.43,44.43,11200.0,22.8083,22.8134,22.7826,22.7826,11200.0
2007-10-04 14:00:00,44.44,44.51,44.44,44.51,13000.0,22.7878,22.8237,22.7878,22.8237,13000.0
2007-10-04 14:05:00,44.51,44.52,44.47,44.51,12200.0,22.8237,22.8288,22.8032,22.8237,12200.0
2007-10-04 14:10:00,44.51,44.54,44.49,44.51,9800.0,22.8237,22.8391,22.8134,22.8237,9800.0
2007-10-04 14:15:00,44.51,44.52,44.49,44.52,8600.0,22.8237,22.8288,22.8134,22.8288,8600.0
2007-10-04 14:20:00,44.51,44.52,44.48,44.48,10200.0,22.8237,22.8288,22.8083,22.8083,10200.0
2007-10-04 14:25:00,44.48,44.49,44.47,44.49,12400.0,22.8083,22.8134,22.8032,22.8134,12400.0
2007-10-04 14:30:00,44.49,44.52,44.49,44.52,9200.0,22.8134,22.8288,22.8134,22.8288,9200.0
2007-10-04 14:35:00,44.51,44.51,44.48,44.49,8000.0,22.8237,22.8237,22.8083,22.8134,8000.0
2007-10-04 14:40:00,44.5,44.51,44.47,44.48,12400.0,22.8185,22.8237,22.8032,22.8083,12400.0
2007-10-04 14:45:00,44.48,44.51,44.47,44.49,8800.0,22.8083,22.8237,22.8032,22.8134,8800.0
2007-10-04 14:50:00,44.51,44.52,44.5,44.51,7800.0,22.8237,22.8288,22.8185,22.8237,7800.0
2007-10-04 14:55:00,44.5,44.51,44.47,44.49,17400.0,22.8185,22.8237,22.8032,22.8134,17400.0
2007-10-04 15:00:00,44.49,44.52,44.48,44.5,15600.0,22.8134,22.8288,22.8083,22.8185,15600.0
2007-10-04 15:05:00,44.49,44.52,44.48,44.51,22200.0,22.8134,22.8288,22.8083,22.8237,22200.0
2007-10-04 15:10:00,44.49,44.53,44.49,44.5,18600.0,22.8134,22.8339,22.8134,22.8185,18600.0
2007-10-04 15:15:00,44.48,44.49,44.44,44.45,12200.0,22.8083,22.8134,22.7878,22.7929,12200.0
2007-10-04 15:20:00,44.45,44.54,44.45,44.53,21800.0,22.7929,22.8391,22.7929,22.8339,21800.0
2007-10-04 15:25:00,44.53,44.53,44.46,44.46,12400.0,22.8339,22.8339,22.798,22.798,12400.0
2007-10-04 15:30:00,44.47,44.57,44.47,44.56,21200.0,22.8032,22.8544,22.8032,22.8493,21200.0
2007-10-04 15:35:00,44.57,44.58,44.53,44.58,12000.0,22.8544,22.8596,22.8339,22.8596,12000.0
2007-10-04 15:40:00,44.57,44.6,44.54,44.59,22800.0,22.8544,22.8698,22.8391,22.8647,22800.0
2007-10-04 15:45:00,44.58,44.62,44.56,44.59,17000.0,22.8596,22.8801,22.8493,22.8647,17000.0
2007-10-04 15:50:00,44.62,44.62,44.52,44.53,20800.0,22.8801,22.8801,22.8288,22.8339,20800.0
2007-10-04 15:55:00,44.56,44.63,44.56,44.62,41000.0,22.8493,22.8852,22.8493,22.8801,41000.0
2007-10-05 09:30:00,44.87,45.06,44.87,44.92,55600.0,23.0083,23.1057,23.0083,23.0339,55600.0
2007-10-05 09:35:00,44.91,45.04,44.84,45.0,23400.0,23.0288,23.0954,22.9929,23.0749,23400.0
2007-10-05 09:40:00,44.99,44.99,44.9,44.93,12000.0,23.0698,23.0698,23.0237,23.039,12000.0
2007-10-05 09:45:00,44.91,44.95,44.91,44.94,17600.0,23.0288,23.0493,23.0288,23.0442,17600.0
2007-10-05 09:50:00,44.94,44.94,44.77,44.8,20000.0,23.0442,23.0442,22.957,22.9724,20000.0
2007-10-05 09:55:00,44.79,44.81,44.72,44.81,19000.0,22.9672,22.9775,22.9314,22.9775,19000.0
2007-10-05 10:00:00,44.75,44.79,44.68,44.77,9000.0,22.9467,22.9672,22.9108,22.957,9000.0
2007-10-05 10:05:00,44.8,44.81,44.76,44.81,13600.0,22.9724,22.9775,22.9519,22.9775,13600.0
2007-10-05 10:10:00,44.8,44.81,44.74,44.75,9800.0,22.9724,22.9775,22.9416,22.9467,9800.0
2007-10-05 10:15:00,44.74,44.79,44.71,44.75,63200.0,22.9416,22.9672,22.9262,22.9467,63200.0
2007-10-05 10:20:00,44.72,44.77,44.7,44.74,16200.0,22.9314,22.957,22.9211,22.9416,16200.0
2007-10-05 10:25:00,44.74,44.76,44.65,44.66,10600.0,22.9416,22.9519,22.8955,22.9006,10600.0
2007-10-05 10:30:00,44.67,44.68,44.63,44.63,9000.0,22.9057,22.9108,22.8852,22.8852,9000.0
2007-10-05 10:35:00,44.63,44.63,44.54,44.54,15600.0,22.8852,22.8852,22.8391,22.8391,15600.0
2007-10-05 10:40:00,44.54,44.55,44.46,44.54,20800.0,22.8391,22.8442,22.798,22.8391,20800.0
2007-10-05 10:45:00,44.53,44.73,44.53,44.69,44600.0,22.8339,22.9365,22.8339,22.916,44600.0
2007-10-05 10:50:00,44.69,44.69,44.63,44.63,19200.0,22.916,22.916,22.8852,22.8852,19200.0
2007-10-05 10:55:00,44.63,44.63,44.55,44.6,14400.0,22.8852,22.8852,22.8442,22.8698,14400.0
2007-10-05 11:00:00,44.58,44.74,44.57,44.71,18400.0,22.8596,22.9416,22.8544,22.9262,18400.0
2007-10-05 11:05:00,44.71,44.76,44.66,44.67,17800.0,22.9262,22.9519,22.9006,22.9057,17800.0
2007-10-05 11:10:00,44.67,44.68,44.63,44.63,11000.0,22.9057,22.9108,22.8852,22.8852,11000.0
2007-10-05 11:15:00,44.63,44.72,44.63,44.69,20600.0,22.8852,22.9314,22.8852,22.916,20600.0
2007-10-05 11:20:00,44.69,44.73,44.68,44.7,8200.0,22.916,22.9365,22.9108,22.9211,8200.0
2007-10-05 11:25:00,44.7,44.72,44.66,44.66,18600.0,22.9211,22.9314,22.9006,22.9006,18600.0
2007-10-05 11:30:00,44.67,44.7,44.65,44.69,22800.0,22.9057,22.9211,22.8955,22.916,22800.0
2007-10-05 11:35:00,44.72,44.74,44.69,44.7,9200.0,22.9314,22.9416,22.916,22.9211,9200.0
2007-10-05 11:40:00,44.69,44.72,44.65,44.7,14400.0,22.916,22.9314,22.8955,22.9211,14400.0
2007-10-05 11:45:00,44.69,44.7,44.64,44.64,8400.0,22.916,22.9211,22.8903,22.8903,8400.0
2007-10-05 11:50:00,44.63,44.68,44.63,44.65,10200.0,22.8852,22.9108,22.8852,22.8955,10200.0
2007-10-05 11:55:00,44.65,44.66,44.63,44.66,5600.0,22.8955,22.9006,22.8852,22.9006,5600.0
2007-10-05 12:00:00,44.63,44.65,44.6,44.6,7800.0,22.8852,22.8955,22.8698,22.8698,7800.0
2007-10-05 12:05:00,44.62,44.62,44.6,44.61,12000.0,22.8801,22.8801,22.8698,22.8749,12000.0
2007-10-05 12:10:00,44.62,44.62,44.6,44.61,7600.0,22.8801,22.8801,22.8698,22.8749,7600.0
2007-10-05 12:15:00,44.6,44.63,44.57,44.57,12400.0,22.8698,22.8852,22.8544,22.8544,12400.0
2007-10-05 12:20:00,44.59,44.59,44.5,44.58,15600.0,22.8647,22.8647,22.8185,22.8596,15600.0
2007-10-05 12:25:00,44.59,44.62,44.58,44.6,4000.0,22.8647,22.8801,22.8596,22.8698,4000.0
2007-10-05 12:30:00,44.59,44.69,44.57,44.69,17800.0,22.8647,22.916,22.8544,22.916,17800.0
2007-10-05 12:35:00,44.73,44.74,44.69,44.69,16200.0,22.9365,22.9416,22.916,22.916,16200.0
2007-10-05 12:40:00,44.7,44.72,44.69,44.7,12800.0,22.9211,22.9314,22.916,22.9211,12800.0
2007-10-05 12:45:00,44.7,44.71,44.57,44.62,27200.0,22.9211,22.9262,22.8544,22.8801,27200.0
2007-10-05 12:50:00,44.6,44.64,44.58,44.6,26200.0,22.8698,22.8903,22.8596,22.8698,26200.0
2007-10-05 12:55:00,44.65,44.68,44.62,44.66,6200.0,22.8955,22.9108,22.8801,22.9006,6200.0
2007-10-05 13:00:00,44.67,44.73,44.66,44.72,6400.0,22.9057,22.9365,22.9006,22.9314,6400.0
2007-10-05 13:05:00,44.72,44.72,44.68,44.68,7000.0,22.9314,22.9314,22.9108,22.9108,7000.0
2007-10-05 13:10:00,44.68,44.7,44.66,44.68,9800.0,22.9108,22.9211,22.9006,22.9108,9800.0
2007-10-05 13:15:00,44.67,44.72,44.67,44.7,6400.0,22.9057,22.9314,22.9057,22.9211,6400.0
2007-10-05 13:20:00,44.7,44.7,44.61,44.63,10400.0,22.9211,22.9211,22.8749,22.8852,10400.0
2007-10-05 13:25:00,44.62,44.66,44.62,44.63,6400.0,22.8801,22.9006,22.8801,22.8852,6400.0
2007-10-05 13:30:00,44.64,44.75,44.64,44.68,18200.0,22.8903,22.9467,22.8903,22.9108,18200.0
2007-10-05 13:35:00,44.67,44.82,44.67,44.82,17000.0,22.9057,22.9826,22.9057,22.9826,17000.0
2007-10-05 13:40:00,44.81,44.95,44.79,44.95,18000.0,22.9775,23.0493,22.9672,23.0493,18000.0
2007-10-05 13:45:00,44.97,45.0,44.95,44.98,14800.0,23.0595,23.0749,23.0493,23.0647,14800.0
2007-10-05 13:50:00,44.99,44.99,44.96,44.96,8200.0,23.0698,23.0698,23.0544,23.0544,8200.0
2007-10-05 13:55:00,44.96,44.99,44.96,44.96,4800.0,23.0544,23.0698,23.0544,23.0544,4800.0
2007-10-05 14:00:00,44.94,45.0,44.9,44.9,13800.0,23.0442,23.0749,23.0237,23.0237,13800.0
2007-10-05 14:05:00,44.9,44.9,44.82,44.84,9200.0,23.0237,23.0237,22.9826,22.9929,9200.0
2007-10-05 14:10:00,44.83,44.84,44.78,44.82,15000.0,22.9878,22.9929,22.9621,22.9826,15000.0
2007-10-05 14:15:00,44.82,44.82,44.79,44.82,8400.0,22.9826,22.9826,22.9672,22.9826,8400.0
2007-10-05 14:20:00,44.83,44.94,44.83,44.94,14000.0,22.9878,23.0442,22.9878,23.0442,14000.0
2007-10-05 14:25:00,44.93,44.97,44.93,44.94,9000.0,23.039,23.0595,23.039,23.0442,9000.0
2007-10-05 14:30:00,44.95,44.95,44.92,44.93,7400.0,23.0493,23.0493,23.0339,23.039,7400.0
2007-10-05 14:35:00,44.93,44.94,44.91,44.92,6200.0,23.039,23.0442,23.0288,23.0339,6200.0
2007-10-05 14:40:00,44.94,45.0,44.94,44.99,11600.0,23.0442,23.0749,23.0442,23.0698,11600.0
2007-10-05 14:45:00,44.98,44.98,44.95,44.95,7200.0,23.0647,23.0647,23.0493,23.0493,7200.0
2007-10-05 14:50:00,44.95,44.98,44.95,44.96,10600.0,23.0493,23.0647,23.0493,23.0544,10600.0
2007-10-05 14:55:00,44.96,44.98,44.94,44.96,19000.0,23.0544,23.0647,23.0442,23.0544,19000.0
2007-10-05 15:00:00,44.96,44.97,44.95,44.96,21200.0,23.0544,23.0595,23.0493,23.0544,21200.0
2007-10-05 15:05:00,44.94,44.97,44.92,44.93,21200.0,23.0442,23.0595,23.0339,23.039,21200.0
2007-10-05 15:10:00,44.92,44.92,44.88,44.88,15400.0,23.0339,23.0339,23.0134,23.0134,15400.0
2007-10-05 15:15:00,44.88,44.88,44.82,44.82,11400.0,23.0134,23.0134,22.9826,22.9826,11400.0
2007-10-05 15:20:00,44.83,44.83,44.77,44.77,16600.0,22.9878,22.9878,22.957,22.957,16600.0
2007-10-05 15:25:00,44.78,44.78,44.75,44.77,14600.0,22.9621,22.9621,22.9467,22.957,14600.0
2007-10-05 15:30:00,44.77,44.81,44.76,44.8,15400.0,22.957,22.9775,22.9519,22.9724,15400.0
2007-10-05 15:35:00,44.8,44.85,44.8,44.81,19400.0,22.9724,22.998,22.9724,22.9775,19400.0
2007-10-05 15:40:00,44.8,44.8,44.6,44.62,42000.0,22.9724,22.9724,22.8698,22.8801,42000.0
2007-10-05 15:45:00,44.6,44.73,44.6,44.72,27000.0,22.8698,22.9365,22.8698,22.9314,27000.0
2007-10-05 15:50:00,44.72,44.79,44.7,44.77,24400.0,22.9314,22.9672,22.9211,22.957,24400.0
2007-10-05 15:55:00,44.77,44.82,44.68,44.79,79200.0,22.957,22.9826,22.9108,22.9672,79200.0
2007-10-08 09:30:00,44.85,44.94,44.8,44.9,25400.0,22.998,23.0442,22.9724,23.0237,25400.0
2007-10-08 09:35:00,44.9,44.98,44.85,44.96,8600.0,23.0237,23.0647,22.998,23.0544,8600.0
2007-10-08 09:40:00,44.98,45.2,44.98,45.07,43400.0,23.0647,23.1775,23.0647,23.1108,43400.0
2007-10-08 09:45:00,45.06,45.06,44.99,45.0,10800.0,23.1057,23.1057,23.0698,23.0749,10800.0
2007-10-08 09:50:00,45.0,45.1,45.0,45.1,10400.0,23.0749,23.1262,23.0749,23.1262,10400.0
2007-10-08 09:55:00,45.1,45.15,45.1,45.13,4400.0,23.1262,23.1518,23.1262,23.1416,4400.0
2007-10-08 10:00:00,45.15,45.17,44.98,44.98,10400.0,23.1518,23.1621,23.0647,23.0647,10400.0
2007-10-08 10:05:00,44.96,45.19,44.96,45.18,21000.0,23.0544,23.1724,23.0544,23.1672,21000.0
2007-10-08 10:10:00,45.2,45.24,45.11,45.13,23400.0,23.1775,23.198,23.1313,23.1416,23400.0
2007-10-08 10:15:00,45.11,45.13,44.91,44.96,31200.0,23.1313,23.1416,23.0288,23.0544,31200.0
2007-10-08 10:20:00,44.95,45.02,44.85,44.9,54800.0,23.0493,23.0852,22.998,23.0237,54800.0
2007-10-08 10:25:00,44.88,44.9,44.77,44.77,13400.0,23.0134,23.0237,22.957,22.957,13400.0
2007-10-08 10:30:00,44.75,44.77,44.74,44.74,11400.0,22.9467,22.957,22.9416,22.9416,11400.0
2007-10-08 10:35:00,44.74,44.74,44.69,44.71,11200.0,22.9416,22.9416,22.916,22.9262,11200.0
2007-10-08 10:40:00,44.71,44.71,44.68,44.71,7800.0,22.9262,22.9262,22.9108,22.9262,7800.0
2007-10-08 10:45:00,44.69,44.69,44.63,44.65,4400.0,22.916,22.916,22.8852,22.8955,4400.0
2007-10-08 10:50:00,44.64,44.64,44.55,44.57,9200.0,22.8903,22.8903,22.8442,22.8544,9200.0
2007-10-08 10:55:00,44.55,44.56,44.51,44.54,11200.0,22.8442,22.8493,22.8237,22.8391,11200.0
2007-10-08 11:00:00,44.54,44.54,44.45,44.46,19000.0,22.8391,22.8391,22.7929,22.798,19000.0
2007-10-08 11:05:00,44.46,44.46,44.37,44.44,13200.0,22.798,22.798,22.7519,22.7878,13200.0
2007-10-08 11:10:00,44.44,44.5,44.4,44.5,14000.0,22.7878,22.8185,22.7673,22.8185,14000.0
2007-10-08 11:15:00,44.5,44.6,44.5,44.58,16600.0,22.8185,22.8698,22.8185,22.8596,16600.0
2007-10-08 11:20:00,44.58,44.66,44.56,44.66,13600.0,22.8596,22.9006,22.8493,22.9006,13600.0
2007-10-08 11:25:00,44.66,44.75,44.65,44.72,19000.0,22.9006,22.9467,22.8955,22.9314,19000.0
2007-10-08 11:30:00,44.72,44.72,44.67,44.67,10000.0,22.9314,22.9314,22.9057,22.9057,10000.0
2007-10-08 11:35:00,44.66,44.66,44.61,44.65,6400.0,22.9006,22.9006,22.8749,22.8955,6400.0
2007-10-08 11:40:00,44.65,44.66,44.63,44.66,4000.0,22.8955,22.9006,22.8852,22.9006,4000.0
2007-10-08 11:45:00,44.66,44.66,44.65,44.66,2200.0,22.9006,22.9006,22.8955,22.9006,2200.0
2007-10-08 11:50:00,44.63,44.65,44.63,44.65,4400.0,22.8852,22.8955,22.8852,22.8955,4400.0
2007-10-08 11:55:00,44.66,44.71,44.66,44.7,4600.0,22.9006,22.9262,22.9006,22.9211,4600.0
2007-10-08 12:00:00,44.7,44.71,44.68,44.71,6200.0,22.9211,22.9262,22.9108,22.9262,6200.0
2007-10-08 12:05:00,44.73,44.79,44.71,44.79,11600.0,22.9365,22.9672,22.9262,22.9672,11600.0
2007-10-08 12:10:00,44.79,44.79,44.73,44.73,3000.0,22.9672,22.9672,22.9365,22.9365,3000.0
2007-10-08 12:15:00,44.73,44.74,44.68,44.71,6200.0,22.9365,22.9416,22.9108,22.9262,6200.0
2007-10-08 12:20:00,44.71,44.72,44.69,44.71,2800.0,22.9262,22.9314,22.916,22.9262,2800.0
2007-10-08 12:25:00,44.7,44.7,44.69,44.69,800.0,22.9211,22.9211,22.916,22.916,800.0
2007-10-08 12:30:00,44.69,44.7,44.67,44.69,7400.0,22.916,22.9211,22.9057,22.916,7400.0
2007-10-08 12:35:00,44.68,44.68,44.65,44.66,1800.0,22.9108,22.9108,22.8955,22.9006,1800.0
2007-10-08 12:40:00,44.66,44.7,44.66,44.7,2800.0,22.9006,22.9211,22.9006,22.9211,2800.0
2007-10-08 12:45:00,44.7,44.73,44.7,44.71,1400.0,22.9211,22.9365,22.9211,22.9262,1400.0
2007-10-08 12:50:00,44.7,44.73,44.7,44.72,2000.0,22.9211,22.9365,22.9211,22.9314,2000.0
2007-10-08 12:55:00,44.73,44.73,44.71,44.73,2200.0,22.9365,22.9365,22.9262,22.9365,2200.0
2007-10-08 13:00:00,44.73,44.73,44.7,44.71,3600.0,22.9365,22.9365,22.9211,22.9262,3600.0
2007-10-08 13:05:00,44.7,44.71,44.68,44.68,3600.0,22.9211,22.9262,22.9108,22.9108,3600.0
2007-10-08 13:10:00,44.68,44.73,44.67,44.73,6200.0,22.9108,22.9365,22.9057,22.9365,6200.0
2007-10-08 13:15:00,44.72,44.76,44.72,44.76,3200.0,22.9314,22.9519,22.9314,22.9519,3200.0
2007-10-08 13:20:00,44.75,44.79,44.74,44.79,4800.0,22.9467,22.9672,22.9416,22.9672,4800.0
2007-10-08 13:25:00,44.77,44.79,44.76,44.78,3400.0,22.957,22.9672,22.9519,22.9621,3400.0
2007-10-08 13:30:00,44.79,44.85,44.79,44.84,15000.0,22.9672,22.998,22.9672,22.9929,15000.0
2007-10-08 13:35:00,44.82,44.83,44.79,44.79,12000.0,22.9826,22.9878,22.9672,22.9672,12000.0
2007-10-08 13:40:00,44.77,44.77,44.69,44.69,7000.0,22.957,22.957,22.916,22.916,7000.0
2007-10-08 13:45:00,44.69,44.7,44.68,44.68,2200.0,22.916,22.9211,22.9108,22.9108,2200.0
2007-10-08 13:50:00,44.69,44.69,44.63,44.63,9800.0,22.916,22.916,22.8852,22.8852,9800.0
2007-10-08 13:55:00,44.63,44.63,44.62,44.63,5400.0,22.8852,22.8852,22.8801,22.8852,5400.0
2007-10-08 14:00:00,44.65,44.65,44.61,44.62,5400.0,22.8955,22.8955,22.8749,22.8801,5400.0
2007-10-08 14:05:00,44.62,44.63,44.61,44.62,5400.0,22.8801,22.8852,22.8749,22.8801,5400.0
2007-10-08 14:10:00,44.61,44.62,44.58,44.59,8000.0,22.8749,22.8801,22.8596,22.8647,8000.0
2007-10-08 14:15:00,44.6,44.67,44.6,44.66,9000.0,22.8698,22.9057,22.8698,22.9006,9000.0
2007-10-08 14:20:00,44.68,44.74,44.68,44.72,5600.0,22.9108,22.9416,22.9108,22.9314,5600.0
2007-10-08 14:25:00,44.71,44.74,44.69,44.74,12000.0,22.9262,22.9416,22.916,22.9416,12000.0
2007-10-08 14:30:00,44.73,44.8,44.73,44.8,8200.0,22.9365,22.9724,22.9365,22.9724,8200.0
2007-10-08 14:35:00,44.78,44.8,44.73,44.73,10000.0,22.9621,22.9724,22.9365,22.9365,10000.0
2007-10-08 14:40:00,44.74,44.74,44.67,44.67,4600.0,22.9416,22.9416,22.9057,22.9057,4600.0
2007-10-08 14:45:00,44.69,44.69,44.67,44.68,2800.0,22.916,22.916,22.9057,22.9108,2800.0
2007-10-08 14:50:00,44.68,44.68,44.63,44.63,7800.0,22.9108,22.9108,22.8852,22.8852,7800.0
2007-10-08 14:55:00,44.65,44.65,44.6,44.61,6000.0,22.8955,22.8955,22.8698,22.8749,6000.0
2007-10-08 15:00:00,44.62,44.63,44.61,44.62,5400.0,22.8801,22.8852,22.8749,22.8801,5400.0
2007-10-08 15:05:00,44.61,44.62,44.6,44.6,5000.0,22.8749,22.8801,22.8698,22.8698,5000.0
2007-10-08 15:10:00,44.61,44.65,44.6,44.65,11400.0,22.8749,22.8955,22.8698,22.8955,11400.0
2007-10-08 15:15:00,44.66,44.67,44.65,44.66,2600.0,22.9006,22.9057,22.8955,22.9006,2600.0
2007-10-08 15:20:00,44.66,44.72,44.66,44.72,15200.0,22.9006,22.9314,22.9006,22.9314,15200.0
2007-10-08 15:25:00,44.72,44.73,44.68,44.68,7800.0,22.9314,22.9365,22.9108,22.9108,7800.0
2007-10-08 15:30:00,44.68,44.7,44.67,44.7,8600.0,22.9108,22.9211,22.9057,22.9211,8600.0
2007-10-08 15:35:00,44.69,44.74,44.68,44.74,12800.0,22.916,22.9416,22.9108,22.9416,12800.0
2007-10-08 15:40:00,44.75,44.79,44.74,44.79,30800.0,22.9467,22.9672,22.9416,22.9672,30800.0
2007-10-08 15:45:00,44.79,44.79,44.7,44.7,12200.0,22.9672,22.9672,22.9211,22.9211,12200.0
2007-10-08 15:50:00,44.72,44.74,44.72,44.72,7000.0,22.9314,22.9416,22.9314,22.9314,7000.0
2007-10-08 15:55:00,44.72,44.77,44.68,44.77,43400.0,22.9314,22.957,22.9108,22.957,43400.0
2007-10-09 09:30:00,44.88,45.02,44.82,44.99,42000.0,23.0134,23.0852,22.9826,23.0698,42000.0
2007-10-09 09:35:00,44.99,45.01,44.9,44.94,14000.0,23.0698,23.0801,23.0237,23.0442,14000.0
2007-10-09 09:40:00,45.0,45.11,45.0,45.05,17000.0,23.0749,23.1313,23.0749,23.1006,17000.0
2007-10-09 09:45:00,44.99,45.1,44.99,45.06,38600.0,23.0698,23.1262,23.0698,23.1057,38600.0
2007-10-09 09:50:00,45.06,45.06,44.97,45.0,7000.0,23.1057,23.1057,23.0595,23.0749,7000.0
2007-10-09 09:55:00,44.97,44.98,44.89,44.96,23400.0,23.0595,23.0647,23.0185,23.0544,23400.0
2007-10-09 10:00:00,44.98,45.11,44.97,45.08,19400.0,23.0647,23.1313,23.0595,23.116,19400.0
2007-10-09 10:05:00,45.1,45.12,45.03,45.12,21000.0,23.1262,23.1365,23.0903,23.1365,21000.0
2007-10-09 10:10:00,45.12,45.12,45.07,45.08,4200.0,23.1365,23.1365,23.1108,23.116,4200.0
2007-10-09 10:15:00,45.07,45.19,45.07,45.19,13000.0,23.1108,23.1724,23.1108,23.1724,13000.0
2007-10-09 10:20:00,45.19,45.25,45.19,45.19,27600.0,23.1724,23.2031,23.1724,23.1724,27600.0
2007-10-09 10:25:00,45.19,45.25,45.15,45.2,44800.0,23.1724,23.2031,23.1518,23.1775,44800.0
2007-10-09 10:30:00,45.2,45.21,45.14,45.17,16600.0,23.1775,23.1826,23.1467,23.1621,16600.0
2007-10-09 10:35:00,45.17,45.2,45.11,45.13,29600.0,23.1621,23.1775,23.1313,23.1416,29600.0
2007-10-09 10:40:00,45.13,45.15,45.08,45.1,22400.0,23.1416,23.1518,23.116,23.1262,22400.0
2007-10-09 10:45:00,45.1,45.1,45.05,45.05,16400.0,23.1262,23.1262,23.1006,23.1006,16400.0
2007-10-09 10:50:00,45.05,45.06,45.02,45.04,6600.0,23.1006,23.1057,23.0852,23.0954,6600.0
2007-10-09 10:55:00,45.04,45.04,45.01,45.01,15400.0,23.0954,23.0954,23.0801,23.0801,15400.0
2007-10-09 11:00:00,45.02,45.12,45.01,45.12,30600.0,23.0852,23.1365,23.0801,23.1365,30600.0
2007-10-09 11:05:00,45.12,45.12,45.09,45.11,4600.0,23.1365,23.1365,23.1211,23.1313,4600.0
2007-10-09 11:10:00,45.12,45.14,45.12,45.13,5400.0,23.1365,23.1467,23.1365,23.1416,5400.0
2007-10-09 11:15:00,45.13,45.13,44.99,45.02,8000.0,23.1416,23.1416,23.0698,23.0852,8000.0
2007-10-09 11:20:00,44.99,45.01,44.99,44.99,3200.0,23.0698,23.0801,23.0698,23.0698,3200.0
2007-10-09 11:25:00,44.99,44.99,44.94,44.95,4600.0,23.0698,23.0698,23.0442,23.0493,4600.0
2007-10-09 11:30:00,44.95,44.98,44.94,44.98,3400.0,23.0493,23.0647,23.0442,23.0647,3400.0
2007-10-09 11:35:00,44.98,45.0,44.96,44.96,7800.0,23.0647,23.0749,23.0544,23.0544,7800.0
2007-10-09 11:40:00,44.97,45.0,44.94,44.98,6000.0,23.0595,23.0749,23.0442,23.0647,6000.0
2007-10-09 11:45:00,44.99,45.02,44.99,45.02,7800.0,23.0698,23.0852,23.0698,23.0852,7800.0
2007-10-09 11:50:00,45.02,45.06,45.02,45.06,3000.0,23.0852,23.1057,23.0852,23.1057,3000.0
2007-10-09 11:55:00,45.08,45.15,45.08,45.15,6200.0,23.116,23.1518,23.116,23.1518,6200.0
2007-10-09 12:00:00,45.15,45.15,45.13,45.13,6200.0,23.1518,23.1518,23.1416,23.1416,6200.0
2007-10-09 12:05:00,45.13,45.15,45.13,45.13,9600.0,23.1416,23.1518,23.1416,23.1416,9600.0
2007-10-09 12:10:00,45.13,45.15,45.11,45.13,6600.0,23.1416,23.1518,23.1313,23.1416,6600.0
2007-10-09 12:15:00,45.13,45.14,45.12,45.12,3400.0,23.1416,23.1467,23.1365,23.1365,3400.0
2007-10-09 12:20:00,45.11,45.12,45.1,45.1,4800.0,23.1313,23.1365,23.1262,23.1262,4800.0
2007-10-09 12:25:00,45.1,45.1,45.01,45.01,4400.0,23.1262,23.1262,23.0801,23.0801,4400.0
2007-10-09 12:30:00,45.04,45.04,45.01,45.03,4200.0,23.0954,23.0954,23.0801,23.0903,4200.0
2007-10-09 12:35:00,45.02,45.03,45.01,45.02,2800.0,23.0852,23.0903,23.0801,23.0852,2800.0
2007-10-09 12:40:00,45.03,45.04,45.02,45.04,5200.0,23.0903,23.0954,23.0852,23.0954,5200.0
2007-10-09 12:45:00,45.03,45.05,45.02,45.03,4000.0,23.0903,23.1006,23.0852,23.0903,4000.0
2007-10-09 12:50:00,45.05,45.05,45.04,45.04,600.0,23.1006,23.1006,23.0954,23.0954,600.0
2007-10-09 12:55:00,45.05,45.07,45.05,45.07,5800.0,23.1006,23.1108,23.1006,23.1108,5800.0
2007-10-09 13:00:00,45.09,45.09,45.07,45.09,8800.0,23.1211,23.1211,23.1108,23.1211,8800.0
2007-10-09 13:05:00,45.07,45.09,45.07,45.07,3400.0,23.1108,23.1211,23.1108,23.1108,3400.0
2007-10-09 13:10:00,45.08,45.13,45.08,45.13,7000.0,23.116,23.1416,23.116,23.1416,7000.0
2007-10-09 13:15:00,45.13,45.13,45.1,45.12,8000.0,23.1416,23.1416,23.1262,23.1365,8000.0
2007-10-09 13:20:00,45.13,45.14,45.07,45.12,31800.0,23.1416,23.1467,23.1108,23.1365,31800.0
2007-10-09 13:25:00,45.11,45.12,45.1,45.1,7800.0,23.1313,23.1365,23.1262,23.1262,7800.0
2007-10-09 13:30:00,45.11,45.13,45.1,45.13,8200.0,23.1313,23.1416,23.1262,23.1416,8200.0
2007-10-09 13:35:00,45.13,45.19,45.12,45.19,5000.0,23.1416,23.1724,23.1365,23.1724,5000.0
2007-10-09 13:40:00,45.19,45.2,45.16,45.16,5400.0,23.1724,23.1775,23.157,23.157,5400.0
2007-10-09 13:45:00,45.17,45.27,45.17,45.27,25800.0,23.1621,23.2134,23.1621,23.2134,25800.0
2007-10-09 13:50:00,45.26,45.28,45.26,45.27,11800.0,23.2083,23.2185,23.2083,23.2134,11800.0
2007-10-09 13:55:00,45.29,45.29,45.2,45.2,10800.0,23.2236,23.2236,23.1775,23.1775,10800.0
2007-10-09 14:00:00,45.2,45.35,45.12,45.3,69400.0,23.1775,23.2544,23.1365,23.2288,69400.0
2007-10-09 14:05:00,45.32,45.33,45.22,45.22,11000.0,23.239,23.2441,23.1877,23.1877,11000.0
2007-10-09 14:10:00,45.22,45.28,45.21,45.28,6400.0,23.1877,23.2185,23.1826,23.2185,6400.0
2007-10-09 14:15:00,45.28,45.32,45.24,45.26,15000.0,23.2185,23.239,23.198,23.2083,15000.0
2007-10-09 14:20:00,45.27,45.29,45.27,45.28,13200.0,23.2134,23.2236,23.2134,23.2185,13200.0
2007-10-09 14:25:00,45.29,45.49,45.29,45.49,33200.0,23.2236,23.3262,23.2236,23.3262,33200.0
2007-10-09 14:30:00,45.49,45.53,45.43,45.49,49000.0,23.3262,23.3467,23.2954,23.3262,49000.0
2007-10-09 14:35:00,45.49,45.54,45.49,45.5,12600.0,23.3262,23.3518,23.3262,23.3313,12600.0
2007-10-09 14:40:00,45.52,45.54,45.47,45.5,21800.0,23.3416,23.3518,23.3159,23.3313,21800.0
2007-10-09 14:45:00,45.5,45.57,45.5,45.57,23600.0,23.3313,23.3672,23.3313,23.3672,23600.0
2007-10-09 14:50:00,45.57,45.59,45.49,45.49,31600.0,23.3672,23.3775,23.3262,23.3262,31600.0
2007-10-09 14:55:00,45.51,45.51,45.45,45.46,14400.0,23.3364,23.3364,23.3057,23.3108,14400.0
2007-10-09 15:00:00,45.47,45.48,45.42,45.43,21600.0,23.3159,23.3211,23.2903,23.2954,21600.0
2007-10-09 15:05:00,45.45,45.57,45.44,45.57,23000.0,23.3057,23.3672,23.3006,23.3672,23000.0
2007-10-09 15:10:00,45.57,45.63,45.56,45.56,19600.0,23.3672,23.398,23.3621,23.3621,19600.0
2007-10-09 15:15:00,45.56,45.65,45.56,45.63,31600.0,23.3621,23.4082,23.3621,23.398,31600.0
2007-10-09 15:20:00,45.63,45.65,45.6,45.6,39400.0,23.398,23.4082,23.3826,23.3826,39400.0
2007-10-09 15:25:00,45.6,45.63,45.52,45.55,48600.0,23.3826,23.398,23.3416,23.357,48600.0
2007-10-09 15:30:00,45.55,45.56,45.49,45.52,47000.0,23.357,23.3621,23.3262,23.3416,47000.0
2007-10-09 15:35:00,45.52,45.58,45.52,45.58,63800.0,23.3416,23.3723,23.3416,23.3723,63800.0
2007-10-09 15:40:00,45.58,45.65,45.58,45.59,92000.0,23.3723,23.4082,23.3723,23.3775,92000.0
2007-10-09 15:45:00,45.59,45.65,45.59,45.65,43200.0,23.3775,23.4082,23.3775,23.4082,43200.0
2007-10-09 15:50:00,45.65,45.7,45.63,45.69,84800.0,23.4082,23.4339,23.398,23.4287,84800.0
2007-10-09 15:55:00,45.7,45.76,45.65,45.7,154600.0,23.4339,23.4646,23.4082,23.4339,154600.0
2007-10-10 09:30:00,45.45,45.5,45.37,45.37,33000.0,23.3057,23.3313,23.2647,23.2647,33000.0
2007-10-10 09:35:00,45.38,45.47,45.31,45.4,50200.0,23.2698,23.3159,23.2339,23.28,50200.0
2007-10-10 09:40:00,45.39,45.43,45.3,45.31,21000.0,23.2749,23.2954,23.2288,23.2339,21000.0
2007-10-10 09:45:00,45.35,45.49,45.35,45.45,23000.0,23.2544,23.3262,23.2544,23.3057,23000.0
2007-10-10 09:50:00,45.46,45.58,45.46,45.58,15800.0,23.3108,23.3723,23.3108,23.3723,15800.0
2007-10-10 09:55:00,45.59,45.61,45.45,45.47,32000.0,23.3775,23.3877,23.3057,23.3159,32000.0
2007-10-10 10:00:00,45.46,45.53,45.43,45.44,34800.0,23.3108,23.3467,23.2954,23.3006,34800.0
2007-10-10 10:05:00,45.43,45.43,45.32,45.32,12800.0,23.2954,23.2954,23.239,23.239,12800.0
2007-10-10 10:10:00,45.34,45.34,45.2,45.2,23800.0,23.2493,23.2493,23.1775,23.1775,23800.0
2007-10-10 10:15:00,45.2,45.21,45.16,45.2,14400.0,23.1775,23.1826,23.157,23.1775,14400.0
2007-10-10 10:20:00,45.19,45.21,45.16,45.2,26000.0,23.1724,23.1826,23.157,23.1775,26000.0
2007-10-10 10:25:00,45.21,45.21,45.19,45.21,35200.0,23.1826,23.1826,23.1724,23.1826,35200.0
2007-10-10 10:30:00,45.21,45.22,45.11,45.11,62800.0,23.1826,23.1877,23.1313,23.1313,62800.0
2007-10-10 10:35:00,45.11,45.12,44.97,44.97,17600.0,23.1313,23.1365,23.0595,23.0595,17600.0
2007-10-10 10:40:00,44.98,45.05,44.97,45.03,42400.0,23.0647,23.1006,23.0595,23.0903,42400.0
2007-10-10 10:45:00,45.04,45.07,45.04,45.07,13000.0,23.0954,23.1108,23.0954,23.1108,13000.0
2007-10-10 10:50:00,45.07,45.07,44.94,45.0,78000.0,23.1108,23.1108,23.0442,23.0749,78000.0
2007-10-10 10:55:00,45.0,45.01,44.96,44.97,12800.0,23.0749,23.0801,23.0544,23.0595,12800.0
2007-10-10 11:00:00,44.99,45.06,44.98,45.05,24400.0,23.0698,23.1057,23.0647,23.1006,24400.0
2007-10-10 11:05:00,45.04,45.08,45.04,45.07,29600.0,23.0954,23.116,23.0954,23.1108,29600.0
2007-10-10 11:10:00,45.07,45.09,45.05,45.08,19200.0,23.1108,23.1211,23.1006,23.116,19200.0
2007-10-10 11:15:00,45.07,45.09,45.07,45.07,21800.0,23.1108,23.1211,23.1108,23.1108,21800.0
2007-10-10 11:20:00,45.08,45.08,45.06,45.07,34600.0,23.116,23.116,23.1057,23.1108,34600.0
2007-10-10 11:25:00,45.07,45.07,45.01,45.01,21600.0,23.1108,23.1108,23.0801,23.0801,21600.0
2007-10-10 11:30:00,45.01,45.02,44.98,45.0,37000.0,23.0801,23.0852,23.0647,23.0749,37000.0
2007-10-10 11:35:00,45.01,45.08,45.01,45.07,26200.0,23.0801,23.116,23.0801,23.1108,26200.0
2007-10-10 11:40:00,45.07,45.07,45.05,45.06,8200.0,23.1108,23.1108,23.1006,23.1057,8200.0
2007-10-10 11:45:00,45.06,45.07,45.04,45.06,16400.0,23.1057,23.1108,23.0954,23.1057,16400.0
2007-10-10 11:50:00,45.05,45.15,45.04,45.1,121000.0,23.1006,23.1518,23.0954,23.1262,121000.0
2007-10-10 11:55:00,45.13,45.17,45.03,45.04,52600.0,23.1416,23.1621,23.0903,23.0954,52600.0
2007-10-10 12:00:00,45.05,45.07,45.04,45.05,9200.0,23.1006,23.1108,23.0954,23.1006,9200.0
2007-10-10 12:05:00,45.07,45.08,45.04,45.07,12600.0,23.1108,23.116,23.0954,23.1108,12600.0
2007-10-10 12:10:00,45.07,45.07,45.05,45.05,12800.0,23.1108,23.1108,23.1006,23.1006,12800.0
2007-10-10 12:15:00,45.05,45.07,45.05,45.05,10800.0,23.1006,23.1108,23.1006,23.1006,10800.0
2007-10-10 12:20:00,45.06,45.08,45.05,45.06,10600.0,23.1057,23.116,23.1006,23.1057,10600.0
2007-10-10 12:25:00,45.07,45.09,45.06,45.07,20600.0,23.1108,23.1211,23.1057,23.1108,20600.0
2007-10-10 12:30:00,45.07,45.07,45.05,45.07,22800.0,23.1108,23.1108,23.1006,23.1108,22800.0
2007-10-10 12:35:00,45.07,45.1,45.07,45.09,23200.0,23.1108,23.1262,23.1108,23.1211,23200.0
2007-10-10 12:40:00,45.1,45.1,45.06,45.09,19200.0,23.1262,23.1262,23.1057,23.1211,19200.0
2007-10-10 12:45:00,45.09,45.1,45.07,45.07,19400.0,23.1211,23.1262,23.1108,23.1108,19400.0
2007-10-10 12:50:00,45.07,45.13,45.07,45.1,32400.0,23.1108,23.1416,23.1108,23.1262,32400.0
2007-10-10 12:55:00,45.1,45.11,45.09,45.1,5200.0,23.1262,23.1313,23.1211,23.1262,5200.0
2007-10-10 13:00:00,45.1,45.1,45.07,45.07,20400.0,23.1262,23.1262,23.1108,23.1108,20400.0
2007-10-10 13:05:00,45.08,45.09,45.07,45.08,12800.0,23.116,23.1211,23.1108,23.116,12800.0
2007-10-10 13:10:00,45.09,45.11,45.07,45.07,17400.0,23.1211,23.1313,23.1108,23.1108,17400.0
2007-10-10 13:15:00,45.08,45.1,45.07,45.09,14200.0,23.116,23.1262,23.1108,23.1211,14200.0
2007-10-10 13:20:00,45.07,45.09,45.07,45.08,34200.0,23.1108,23.1211,23.1108,23.116,34200.0
2007-10-10 13:25:00,45.08,45.09,45.05,45.08,67600.0,23.116,23.1211,23.1006,23.116,67600.0
2007-10-10 13:30:00,45.07,45.1,45.06,45.09,18600.0,23.1108,23.1262,23.1057,23.1211,18600.0
2007-10-10 13:35:00,45.07,45.1,45.07,45.1,11200.0,23.1108,23.1262,23.1108,23.1262,11200.0
2007-10-10 13:40:00,45.09,45.13,45.08,45.1,27000.0,23.1211,23.1416,23.116,23.1262,27000.0
2007-10-10 13:45:00,45.1,45.13,45.1,45.11,20200.0,23.1262,23.1416,23.1262,23.1313,20200.0
2007-10-10 13:50:00,45.12,45.12,45.1,45.12,11200.0,23.1365,23.1365,23.1262,23.1365,11200.0
2007-10-10 13:55:00,45.12,45.13,45.1,45.11,8800.0,23.1365,23.1416,23.1262,23.1313,8800.0
2007-10-10 14:00:00,45.12,45.12,45.1,45.12,13800.0,23.1365,23.1365,23.1262,23.1365,13800.0
2007-10-10 14:05:00,45.12,45.12,45.1,45.11,54000.0,23.1365,23.1365,23.1262,23.1313,54000.0
2007-10-10 14:10:00,45.1,45.12,45.09,45.1,13400.0,23.1262,23.1365,23.1211,23.1262,13400.0
2007-10-10 14:15:00,45.1,45.15,45.1,45.14,13200.0,23.1262,23.1518,23.1262,23.1467,13200.0
2007-10-10 14:20:00,45.13,45.13,45.1,45.12,12400.0,23.1416,23.1416,23.1262,23.1365,12400.0
2007-10-10 14:25:00,45.12,45.15,45.1,45.13,16600.0,23.1365,23.1518,23.1262,23.1416,16600.0
2007-10-10 14:30:00,45.15,45.15,45.12,45.14,13200.0,23.1518,23.1518,23.1365,23.1467,13200.0
2007-10-10 14:35:00,45.14,45.15,45.12,45.15,13400.0,23.1467,23.1518,23.1365,23.1518,13400.0
2007-10-10 14:40:00,45.15,45.25,45.12,45.25,31800.0,23.1518,23.2031,23.1365,23.2031,31800.0
2007-10-10 14:45:00,45.24,45.34,45.24,45.33,13400.0,23.198,23.2493,23.198,23.2441,13400.0
2007-10-10 14:50:00,45.32,45.32,45.24,45.26,19000.0,23.239,23.239,23.198,23.2083,19000.0
2007-10-10 14:55:00,45.25,45.32,45.23,45.27,31600.0,23.2031,23.239,23.1929,23.2134,31600.0
2007-10-10 15:00:00,45.27,45.32,45.27,45.3,42000.0,23.2134,23.239,23.2134,23.2288,42000.0
2007-10-10 15:05:00,45.33,45.34,45.27,45.28,22800.0,23.2441,23.2493,23.2134,23.2185,22800.0
2007-10-10 15:10:00,45.3,45.31,45.23,45.25,27600.0,23.2288,23.2339,23.1929,23.2031,27600.0
2007-10-10 15:15:00,45.24,45.32,45.24,45.29,29200.0,23.198,23.239,23.198,23.2236,29200.0
2007-10-10 15:20:00,45.3,45.44,45.28,45.39,85000.0,23.2288,23.3006,23.2185,23.2749,85000.0
2007-10-10 15:25:00,45.37,45.38,45.35,45.38,27800.0,23.2647,23.2698,23.2544,23.2698,27800.0
2007-10-10 15:30:00,45.35,45.38,45.3,45.33,37000.0,23.2544,23.2698,23.2288,23.2441,37000.0
2007-10-10 15:35:00,45.32,45.35,45.29,45.33,46000.0,23.239,23.2544,23.2236,23.2441,46000.0
2007-10-10 15:40:00,45.33,45.34,45.31,45.32,40200.0,23.2441,23.2493,23.2339,23.239,40200.0
2007-10-10 15:45:00,45.31,45.37,45.31,45.35,34800.0,23.2339,23.2647,23.2339,23.2544,34800.0
2007-10-10 15:50:00,45.32,45.33,45.29,45.31,40800.0,23.239,23.2441,23.2236,23.2339,40800.0
2007-10-10 15:55:00,45.32,45.33,45.27,45.31,92600.0,23.239,23.2441,23.2134,23.2339,92600.0
2007-10-11 09:30:00,45.49,45.94,45.49,45.79,41800.0,23.3262,23.5569,23.3262,23.48,41800.0
2007-10-11 09:35:00,45.79,46.0,45.79,45.9,35000.0,23.48,23.5877,23.48,23.5364,35000.0
2007-10-11 09:40:00,45.91,46.02,45.91,45.99,35400.0,23.5416,23.598,23.5416,23.5826,35400.0
2007-10-11 09:45:00,46.02,46.02,45.93,45.95,19200.0,23.598,23.598,23.5518,23.5621,19200.0
2007-10-11 09:50:00,45.96,45.96,45.88,45.9,15800.0,23.5672,23.5672,23.5262,23.5364,15800.0
2007-10-11 09:55:00,45.85,45.85,45.67,45.85,22000.0,23.5108,23.5108,23.4185,23.5108,22000.0
2007-10-11 10:00:00,45.87,45.96,45.87,45.88,19400.0,23.521,23.5672,23.521,23.5262,19400.0
2007-10-11 10:05:00,45.89,45.93,45.87,45.89,8600.0,23.5313,23.5518,23.521,23.5313,8600.0
2007-10-11 10:10:00,45.9,45.9,45.8,45.8,14400.0,23.5364,23.5364,23.4852,23.4852,14400.0
2007-10-11 10:15:00,45.8,45.81,45.72,45.74,28400.0,23.4852,23.4903,23.4441,23.4544,28400.0
2007-10-11 10:20:00,45.74,45.83,45.74,45.83,15400.0,23.4544,23.5005,23.4544,23.5005,15400.0
2007-10-11 10:25:00,45.83,45.86,45.82,45.84,13000.0,23.5005,23.5159,23.4954,23.5057,13000.0
2007-10-11 10:30:00,45.85,45.95,45.71,45.71,24600.0,23.5108,23.5621,23.439,23.439,24600.0
2007-10-11 10:35:00,45.71,45.85,45.71,45.84,14800.0,23.439,23.5108,23.439,23.5057,14800.0
2007-10-11 10:40:00,45.82,45.88,45.79,45.87,8600.0,23.4954,23.5262,23.48,23.521,8600.0
2007-10-11 10:45:00,45.86,45.87,45.77,45.8,12200.0,23.5159,23.521,23.4698,23.4852,12200.0
2007-10-11 10:50:00,45.8,45.83,45.77,45.77,9200.0,23.4852,23.5005,23.4698,23.4698,9200.0
2007-10-11 10:55:00,45.82,45.84,45.77,45.84,7600.0,23.4954,23.5057,23.4698,23.5057,7600.0
2007-10-11 11:00:00,45.84,45.88,45.77,45.83,22000.0,23.5057,23.5262,23.4698,23.5005,22000.0
2007-10-11 11:05:00,45.81,45.85,45.79,45.81,17600.0,23.4903,23.5108,23.48,23.4903,17600.0
2007-10-11 11:10:00,45.83,45.85,45.77,45.79,11200.0,23.5005,23.5108,23.4698,23.48,11200.0
2007-10-11 11:15:00,45.8,45.84,45.77,45.83,7600.0,23.4852,23.5057,23.4698,23.5005,7600.0
2007-10-11 11:20:00,45.83,45.9,45.83,45.9,6800.0,23.5005,23.5364,23.5005,23.5364,6800.0
2007-10-11 11:25:00,45.88,45.9,45.87,45.87,7600.0,23.5262,23.5364,23.521,23.521,7600.0
2007-10-11 11:30:00,45.89,45.92,45.88,45.92,7000.0,23.5313,23.5467,23.5262,23.5467,7000.0
2007-10-11 11:35:00,45.93,45.93,45.89,45.93,12400.0,23.5518,23.5518,23.5313,23.5518,12400.0
2007-10-11 11:40:00,45.91,45.94,45.87,45.88,10000.0,23.5416,23.5569,23.521,23.5262,10000.0
2007-10-11 11:45:00,45.88,45.9,45.84,45.86,8200.0,23.5262,23.5364,23.5057,23.5159,8200.0
2007-10-11 11:50:00,45.87,45.92,45.86,45.9,5000.0,23.521,23.5467,23.5159,23.5364,5000.0
2007-10-11 11:55:00,45.92,45.93,45.87,45.87,14400.0,23.5467,23.5518,23.521,23.521,14400.0
2007-10-11 12:00:00,45.86,45.92,45.79,45.79,36400.0,23.5159,23.5467,23.48,23.48,36400.0
2007-10-11 12:05:00,45.8,45.8,45.75,45.75,12400.0,23.4852,23.4852,23.4595,23.4595,12400.0
2007-10-11 12:10:00,45.74,45.8,45.71,45.8,33800.0,23.4544,23.4852,23.439,23.4852,33800.0
2007-10-11 12:15:00,45.8,45.83,45.79,45.82,15200.0,23.4852,23.5005,23.48,23.4954,15200.0
2007-10-11 12:20:00,45.82,45.9,45.82,45.9,33200.0,23.4954,23.5364,23.4954,23.5364,33200.0
2007-10-11 12:25:00,45.9,45.95,45.87,45.92,25800.0,23.5364,23.5621,23.521,23.5467,25800.0
2007-10-11 12:30:00,45.92,45.96,45.9,45.9,21000.0,23.5467,23.5672,23.5364,23.5364,21000.0
2007-10-11 12:35:00,45.9,45.9,45.87,45.87,11800.0,23.5364,23.5364,23.521,23.521,11800.0
2007-10-11 12:40:00,45.89,45.9,45.88,45.88,6400.0,23.5313,23.5364,23.5262,23.5262,6400.0
2007-10-11 12:45:00,45.88,45.88,45.84,45.85,11400.0,23.5262,23.5262,23.5057,23.5108,11400.0
2007-10-11 12:50:00,45.86,45.86,45.82,45.83,6600.0,23.5159,23.5159,23.4954,23.5005,6600.0
2007-10-11 12:55:00,45.83,45.83,45.8,45.81,6200.0,23.5005,23.5005,23.4852,23.4903,6200.0
2007-10-11 13:00:00,45.81,45.81,45.73,45.73,10400.0,23.4903,23.4903,23.4493,23.4493,10400.0
2007-10-11 13:05:00,45.74,45.75,45.73,45.75,6200.0,23.4544,23.4595,23.4493,23.4595,6200.0
2007-10-11 13:10:00,45.76,45.85,45.76,45.83,20000.0,23.4646,23.5108,23.4646,23.5005,20000.0
2007-10-11 13:15:00,45.83,45.83,45.8,45.8,6600.0,23.5005,23.5005,23.4852,23.4852,6600.0
2007-10-11 13:20:00,45.8,45.81,45.75,45.81,10000.0,23.4852,23.4903,23.4595,23.4903,10000.0
2007-10-11 13:25:00,45.81,45.83,45.78,45.81,4600.0,23.4903,23.5005,23.4749,23.4903,4600.0
2007-10-11 13:30:00,45.81,45.83,45.78,45.78,9800.0,23.4903,23.5005,23.4749,23.4749,9800.0
2007-10-11 13:35:00,45.77,45.81,45.77,45.8,10000.0,23.4698,23.4903,23.4698,23.4852,10000.0
2007-10-11 13:40:00,45.81,45.82,45.8,45.8,20800.0,23.4903,23.4954,23.4852,23.4852,20800.0
2007-10-11 13:45:00,45.81,45.83,45.8,45.81,10400.0,23.4903,23.5005,23.4852,23.4903,10400.0
2007-10-11 13:50:00,45.82,45.82,45.76,45.79,29200.0,23.4954,23.4954,23.4646,23.48,29200.0
2007-10-11 13:55:00,45.77,45.77,45.73,45.76,5800.0,23.4698,23.4698,23.4493,23.4646,5800.0
2007-10-11 14:00:00,45.77,45.77,45.69,45.72,12800.0,23.4698,23.4698,23.4287,23.4441,12800.0
2007-10-11 14:05:00,45.72,45.74,45.6,45.63,21800.0,23.4441,23.4544,23.3826,23.398,21800.0
2007-10-11 14:10:00,45.6,45.63,45.57,45.57,14200.0,23.3826,23.398,23.3672,23.3672,14200.0
2007-10-11 14:15:00,45.58,45.58,45.38,45.38,24600.0,23.3723,23.3723,23.2698,23.2698,24600.0
2007-10-11 14:20:00,45.4,45.55,45.32,45.52,32800.0,23.28,23.357,23.239,23.3416,32800.0
2007-10-11 14:25:00,45.52,45.54,45.34,45.41,25600.0,23.3416,23.3518,23.2493,23.2852,25600.0
2007-10-11 14:30:00,45.37,45.6,45.24,45.58,33000.0,23.2647,23.3826,23.198,23.3723,33000.0
2007-10-11 14:35:00,45.59,45.65,45.51,45.59,15200.0,23.3775,23.4082,23.3364,23.3775,15200.0
2007-10-11 14:40:00,45.63,45.71,45.55,45.65,19400.0,23.398,23.439,23.357,23.4082,19400.0
2007-10-11 14:45:00,45.64,45.7,45.52,45.6,25400.0,23.4031,23.4339,23.3416,23.3826,25400.0
2007-10-11 14:50:00,45.58,45.62,45.43,45.49,21200.0,23.3723,23.3929,23.2954,23.3262,21200.0
2007-10-11 14:55:00,45.56,45.59,45.47,45.56,25000.0,23.3621,23.3775,23.3159,23.3621,25000.0
2007-10-11 15:00:00,45.57,45.65,45.49,45.52,34200.0,23.3672,23.4082,23.3262,23.3416,34200.0
2007-10-11 15:05:00,45.54,45.54,45.33,45.42,31000.0,23.3518,23.3518,23.2441,23.2903,31000.0
2007-10-11 15:10:00,45.43,45.43,45.3,45.38,19400.0,23.2954,23.2954,23.2288,23.2698,19400.0
2007-10-11 15:15:00,45.37,45.52,45.37,45.41,29600.0,23.2647,23.3416,23.2647,23.2852,29600.0
2007-10-11 15:20:00,45.4,45.46,45.32,45.33,22600.0,23.28,23.3108,23.239,23.2441,22600.0
2007-10-11 15:25:00,45.33,45.42,45.23,45.32,21000.0,23.2441,23.2903,23.1929,23.239,21000.0
2007-10-11 15:30:00,45.28,45.31,45.16,45.25,24800.0,23.2185,23.2339,23.157,23.2031,24800.0
2007-10-11 15:35:00,45.27,45.32,45.24,45.27,20400.0,23.2134,23.239,23.198,23.2134,20400.0
2007-10-11 15:40:00,45.27,45.37,45.23,45.32,24800.0,23.2134,23.2647,23.1929,23.239,24800.0
2007-10-11 15:45:00,45.35,45.42,45.29,45.29,31000.0,23.2544,23.2903,23.2236,23.2236,31000.0
2007-10-11 15:50:00,45.31,45.4,45.27,45.4,43800.0,23.2339,23.28,23.2134,23.28,43800.0
2007-10-11 15:55:00,45.4,45.46,45.34,45.39,81600.0,23.28,23.3108,23.2493,23.2749,81600.0
2007-10-12 09:30:00,45.65,45.84,45.54,45.72,42200.0,23.4082,23.5057,23.3518,23.4441,42200.0
2007-10-12 09:35:00,45.72,45.99,45.67,45.99,36800.0,23.4441,23.5826,23.4185,23.5826,36800.0
2007-10-12 09:40:00,45.98,46.21,45.94,46.16,37600.0,23.5775,23.6954,23.5569,23.6698,37600.0
2007-10-12 09:45:00,46.13,46.21,46.07,46.17,43400.0,23.6544,23.6954,23.6236,23.6749,43400.0
2007-10-12 09:50:00,46.19,46.24,45.95,45.97,38000.0,23.6851,23.7108,23.5621,23.5723,38000.0
2007-10-12 09:55:00,45.95,46.05,45.91,45.92,120200.0,23.5621,23.6133,23.5416,23.5467,120200.0
2007-10-12 10:00:00,45.92,45.96,45.77,45.89,30200.0,23.5467,23.5672,23.4698,23.5313,30200.0
2007-10-12 10:05:00,45.91,46.0,45.88,46.0,11400.0,23.5416,23.5877,23.5262,23.5877,11400.0
2007-10-12 10:10:00,45.99,46.06,45.98,46.03,10400.0,23.5826,23.6185,23.5775,23.6031,10400.0
2007-10-12 10:15:00,46.05,46.06,45.94,45.95,32000.0,23.6133,23.6185,23.5569,23.5621,32000.0
2007-10-12 10:20:00,45.96,46.01,45.94,45.96,8800.0,23.5672,23.5928,23.5569,23.5672,8800.0
2007-10-12 10:25:00,45.97,45.97,45.79,45.83,18400.0,23.5723,23.5723,23.48,23.5005,18400.0
2007-10-12 10:30:00,45.84,45.85,45.79,45.79,9000.0,23.5057,23.5108,23.48,23.48,9000.0
2007-10-12 10:35:00,45.77,45.78,45.6,45.61,19400.0,23.4698,23.4749,23.3826,23.3877,19400.0
2007-10-12 10:40:00,45.61,45.63,45.54,45.54,13400.0,23.3877,23.398,23.3518,23.3518,13400.0
2007-10-12 10:45:00,45.53,45.53,45.43,45.49,24200.0,23.3467,23.3467,23.2954,23.3262,24200.0
2007-10-12 10:50:00,45.49,45.55,45.45,45.55,23800.0,23.3262,23.357,23.3057,23.357,23800.0
2007-10-12 10:55:00,45.56,45.66,45.54,45.62,20800.0,23.3621,23.4134,23.3518,23.3929,20800.0
2007-10-12 11:00:00,45.65,45.74,45.65,45.71,9200.0,23.4082,23.4544,23.4082,23.439,9200.0
2007-10-12 11:05:00,45.71,45.73,45.67,45.69,15600.0,23.439,23.4493,23.4185,23.4287,15600.0
2007-10-12 11:10:00,45.7,45.76,45.68,45.72,24000.0,23.4339,23.4646,23.4236,23.4441,24000.0
2007-10-12 11:15:00,45.74,45.75,45.71,45.75,104600.0,23.4544,23.4595,23.439,23.4595,104600.0
2007-10-12 11:20:00,45.75,45.88,45.74,45.88,44400.0,23.4595,23.5262,23.4544,23.5262,44400.0
2007-10-12 11:25:00,45.89,45.91,45.87,45.87,32200.0,23.5313,23.5416,23.521,23.521,32200.0
2007-10-12 11:30:00,45.88,45.97,45.85,45.97,15000.0,23.5262,23.5723,23.5108,23.5723,15000.0
2007-10-12 11:35:00,45.96,46.02,45.92,45.96,21800.0,23.5672,23.598,23.5467,23.5672,21800.0
2007-10-12 11:40:00,45.96,45.98,45.83,45.83,24000.0,23.5672,23.5775,23.5005,23.5005,24000.0
2007-10-12 11:45:00,45.85,45.85,45.82,45.85,11200.0,23.5108,23.5108,23.4954,23.5108,11200.0
2007-10-12 11:50:00,45.82,45.82,45.76,45.77,13200.0,23.4954,23.4954,23.4646,23.4698,13200.0
2007-10-12 11:55:00,45.81,45.81,45.74,45.74,5800.0,23.4903,23.4903,23.4544,23.4544,5800.0
2007-10-12 12:00:00,45.73,45.73,45.62,45.62,7800.0,23.4493,23.4493,23.3929,23.3929,7800.0
2007-10-12 12:05:00,45.63,45.65,45.56,45.58,9800.0,23.398,23.4082,23.3621,23.3723,9800.0
2007-10-12 12:10:00,45.57,45.58,45.54,45.57,25800.0,23.3672,23.3723,23.3518,23.3672,25800.0
2007-10-12 12:15:00,45.57,45.61,45.51,45.6,17800.0,23.3672,23.3877,23.3364,23.3826,17800.0
2007-10-12 12:20:00,45.6,45.65,45.58,45.6,36000.0,23.3826,23.4082,23.3723,23.3826,36000.0
2007-10-12 12:25:00,45.6,45.62,45.6,45.6,7000.0,23.3826,23.3929,23.3826,23.3826,7000.0
2007-10-12 12:30:00,45.61,45.61,45.49,45.52,12400.0,23.3877,23.3877,23.3262,23.3416,12400.0
2007-10-12 12:35:00,45.52,45.52,45.49,45.5,5400.0,23.3416,23.3416,23.3262,23.3313,5400.0
2007-10-12 12:40:00,45.52,45.56,45.51,45.56,8200.0,23.3416,23.3621,23.3364,23.3621,8200.0
2007-10-12 12:45:00,45.52,45.55,45.49,45.53,7400.0,23.3416,23.357,23.3262,23.3467,7400.0
2007-10-12 12:50:00,45.52,45.6,45.5,45.6,17800.0,23.3416,23.3826,23.3313,23.3826,17800.0
2007-10-12 12:55:00,45.59,45.6,45.57,45.58,42600.0,23.3775,23.3826,23.3672,23.3723,42600.0
2007-10-12 13:00:00,45.59,45.59,45.49,45.52,12800.0,23.3775,23.3775,23.3262,23.3416,12800.0
2007-10-12 13:05:00,45.52,45.55,45.5,45.55,16600.0,23.3416,23.357,23.3313,23.357,16600.0
2007-10-12 13:10:00,45.54,45.55,45.44,45.52,36400.0,23.3518,23.357,23.3006,23.3416,36400.0
2007-10-12 13:15:00,45.52,45.65,45.51,45.65,62400.0,23.3416,23.4082,23.3364,23.4082,62400.0
2007-10-12 13:20:00,45.65,45.65,45.54,45.57,88000.0,23.4082,23.4082,23.3518,23.3672,88000.0
2007-10-12 13:25:00,45.56,45.67,45.47,45.67,79600.0,23.3621,23.4185,23.3159,23.4185,79600.0
2007-10-12 13:30:00,45.69,45.81,45.65,45.77,72400.0,23.4287,23.4903,23.4082,23.4698,72400.0
2007-10-12 13:35:00,45.77,45.85,45.77,45.84,171000.0,23.4698,23.5108,23.4698,23.5057,171000.0
2007-10-12 13:40:00,45.83,45.85,45.78,45.85,37400.0,23.5005,23.5108,23.4749,23.5108,37400.0
2007-10-12 13:45:00,45.85,45.87,45.77,45.78,19800.0,23.5108,23.521,23.4698,23.4749,19800.0
2007-10-12 13:50:00,45.79,45.82,45.75,45.76,27200.0,23.48,23.4954,23.4595,23.4646,27200.0
2007-10-12 13:55:00,45.77,45.79,45.72,45.73,21400.0,23.4698,23.48,23.4441,23.4493,21400.0
2007-10-12 14:00:00,45.74,45.81,45.72,45.75,18400.0,23.4544,23.4903,23.4441,23.4595,18400.0
2007-10-12 14:05:00,45.74,45.77,45.7,45.7,31800.0,23.4544,23.4698,23.4339,23.4339,31800.0
2007-10-12 14:10:00,45.7,45.73,45.68,45.69,20600.0,23.4339,23.4493,23.4236,23.4287,20600.0
2007-10-12 14:15:00,45.69,45.72,45.68,45.71,22000.0,23.4287,23.4441,23.4236,23.439,22000.0
2007-10-12 14:20:00,45.69,45.69,45.62,45.65,20600.0,23.4287,23.4287,23.3929,23.4082,20600.0
2007-10-12 14:25:00,45.65,45.65,45.6,45.63,19600.0,23.4082,23.4082,23.3826,23.398,19600.0
2007-10-12 14:30:00,45.62,45.67,45.62,45.66,12600.0,23.3929,23.4185,23.3929,23.4134,12600.0
2007-10-12 14:35:00,45.65,45.68,45.63,45.66,17200.0,23.4082,23.4236,23.398,23.4134,17200.0
2007-10-12 14:40:00,45.66,45.67,45.59,45.6,18200.0,23.4134,23.4185,23.3775,23.3826,18200.0
2007-10-12 14:45:00,45.6,45.63,45.59,45.62,11000.0,23.3826,23.398,23.3775,23.3929,11000.0
2007-10-12 14:50:00,45.62,45.65,45.62,45.64,15000.0,23.3929,23.4082,23.3929,23.4031,15000.0
2007-10-12 14:55:00,45.64,45.64,45.58,45.6,22400.0,23.4031,23.4031,23.3723,23.3826,22400.0
2007-10-12 15:00:00,45.58,45.63,45.54,45.54,28200.0,23.3723,23.398,23.3518,23.3518,28200.0
2007-10-12 15:05:00,45.54,45.61,45.54,45.61,24600.0,23.3518,23.3877,23.3518,23.3877,24600.0
2007-10-12 15:10:00,45.6,45.65,45.57,45.57,17600.0,23.3826,23.4082,23.3672,23.3672,17600.0
2007-10-12 15:15:00,45.58,45.6,45.54,45.55,23800.0,23.3723,23.3826,23.3518,23.357,23800.0
2007-10-12 15:20:00,45.54,45.55,45.51,45.53,23400.0,23.3518,23.357,23.3364,23.3467,23400.0
2007-10-12 15:25:00,45.54,45.54,45.48,45.52,26800.0,23.3518,23.3518,23.3211,23.3416,26800.0
2007-10-12 15:30:00,45.52,45.61,45.52,45.56,28800.0,23.3416,23.3877,23.3416,23.3621,28800.0
2007-10-12 15:35:00,45.57,45.6,45.57,45.6,22400.0,23.3672,23.3826,23.3672,23.3826,22400.0
2007-10-12 15:40:00,45.6,45.6,45.49,45.51,62200.0,23.3826,23.3826,23.3262,23.3364,62200.0
2007-10-12 15:45:00,45.51,45.52,45.48,45.48,54400.0,23.3364,23.3416,23.3211,23.3211,54400.0
2007-10-12 15:50:00,45.48,45.53,45.46,45.49,45400.0,23.3211,23.3467,23.3108,23.3262,45400.0
2007-10-12 15:55:00,45.49,45.52,45.41,45.45,123000.0,23.3262,23.3416,23.2852,23.3057,123000.0
2007-10-15 09:30:00,45.57,45.7,45.34,45.43,20200.0,23.3672,23.4339,23.2493,23.2954,20200.0
2007-10-15 09:35:00,45.52,45.54,45.37,45.49,10400.0,23.3416,23.3518,23.2647,23.3262,10400.0
2007-10-15 09:40:00,45.5,45.72,45.5,45.63,17600.0,23.3313,23.4441,23.3313,23.398,17600.0
2007-10-15 09:45:00,45.62,45.63,45.45,45.6,17400.0,23.3929,23.398,23.3057,23.3826,17400.0
2007-10-15 09:50:00,45.58,45.59,45.53,45.53,8400.0,23.3723,23.3775,23.3467,23.3467,8400.0
2007-10-15 09:55:00,45.55,45.58,45.52,45.58,15000.0,23.357,23.3723,23.3416,23.3723,15000.0
2007-10-15 10:00:00,45.55,45.67,45.55,45.65,37800.0,23.357,23.4185,23.357,23.4082,37800.0
2007-10-15 10:05:00,45.65,45.65,45.49,45.53,29200.0,23.4082,23.4082,23.3262,23.3467,29200.0
2007-10-15 10:10:00,45.54,45.54,45.43,45.45,18800.0,23.3518,23.3518,23.2954,23.3057,18800.0
2007-10-15 10:15:00,45.46,45.51,45.45,45.51,11800.0,23.3108,23.3364,23.3057,23.3364,11800.0
2007-10-15 10:20:00,45.52,45.54,45.46,45.49,63000.0,23.3416,23.3518,23.3108,23.3262,63000.0
2007-10-15 10:25:00,45.49,45.51,45.33,45.34,37600.0,23.3262,23.3364,23.2441,23.2493,37600.0
2007-10-15 10:30:00,45.34,45.44,45.31,45.38,29200.0,23.2493,23.3006,23.2339,23.2698,29200.0
2007-10-15 10:35:00,45.38,45.42,45.37,45.42,9800.0,23.2698,23.2903,23.2647,23.2903,9800.0
2007-10-15 10:40:00,45.41,45.42,45.38,45.41,6200.0,23.2852,23.2903,23.2698,23.2852,6200.0
2007-10-15 10:45:00,45.41,45.41,45.34,45.35,12400.0,23.2852,23.2852,23.2493,23.2544,12400.0
2007-10-15 10:50:00,45.34,45.36,45.31,45.31,6600.0,23.2493,23.2595,23.2339,23.2339,6600.0
2007-10-15 10:55:00,45.3,45.3,45.18,45.2,10600.0,23.2288,23.2288,23.1672,23.1775,10600.0
2007-10-15 11:00:00,45.19,45.19,45.13,45.19,17200.0,23.1724,23.1724,23.1416,23.1724,17200.0
2007-10-15 11:05:00,45.17,45.32,45.15,45.32,18400.0,23.1621,23.239,23.1518,23.239,18400.0
2007-10-15 11:10:00,45.32,45.43,45.31,45.42,28800.0,23.239,23.2954,23.2339,23.2903,28800.0
2007-10-15 11:15:00,45.43,45.43,45.37,45.38,17800.0,23.2954,23.2954,23.2647,23.2698,17800.0
2007-10-15 11:20:00,45.37,45.38,45.19,45.25,24200.0,23.2647,23.2698,23.1724,23.2031,24200.0
2007-10-15 11:25:00,45.22,45.32,45.21,45.3,25600.0,23.1877,23.239,23.1826,23.2288,25600.0
2007-10-15 11:30:00,45.27,45.31,45.15,45.21,24400.0,23.2134,23.2339,23.1518,23.1826,24400.0
2007-10-15 11:35:00,45.21,45.3,45.18,45.3,8800.0,23.1826,23.2288,23.1672,23.2288,8800.0
2007-10-15 11:40:00,45.3,45.3,45.22,45.22,8000.0,23.2288,23.2288,23.1877,23.1877,8000.0
2007-10-15 11:45:00,45.22,45.24,45.2,45.2,7800.0,23.1877,23.198,23.1775,23.1775,7800.0
2007-10-15 11:50:00,45.17,45.23,45.17,45.23,4000.0,23.1621,23.1929,23.1621,23.1929,4000.0
2007-10-15 11:55:00,45.23,45.25,45.17,45.19,15400.0,23.1929,23.2031,23.1621,23.1724,15400.0
2007-10-15 12:00:00,45.16,45.16,45.08,45.15,9400.0,23.157,23.157,23.116,23.1518,9400.0
2007-10-15 12:05:00,45.15,45.22,45.15,45.22,9200.0,23.1518,23.1877,23.1518,23.1877,9200.0
2007-10-15 12:10:00,45.2,45.3,45.2,45.3,13600.0,23.1775,23.2288,23.1775,23.2288,13600.0
2007-10-15 12:15:00,45.29,45.3,45.26,45.28,11200.0,23.2236,23.2288,23.2083,23.2185,11200.0
2007-10-15 12:20:00,45.3,45.33,45.27,45.27,17600.0,23.2288,23.2441,23.2134,23.2134,17600.0
2007-10-15 12:25:00,45.29,45.32,45.23,45.24,6400.0,23.2236,23.239,23.1929,23.198,6400.0
2007-10-15 12:30:00,45.24,45.27,45.17,45.24,15200.0,23.198,23.2134,23.1621,23.198,15200.0
2007-10-15 12:35:00,45.26,45.32,45.24,45.32,3200.0,23.2083,23.239,23.198,23.239,3200.0
2007-10-15 12:40:00,45.3,45.3,45.19,45.24,14800.0,23.2288,23.2288,23.1724,23.198,14800.0
2007-10-15 12:45:00,45.27,45.27,45.18,45.19,7600.0,23.2134,23.2134,23.1672,23.1724,7600.0
2007-10-15 12:50:00,45.2,45.22,45.19,45.22,5000.0,23.1775,23.1877,23.1724,23.1877,5000.0
2007-10-15 12:55:00,45.2,45.23,45.17,45.2,7800.0,23.1775,23.1929,23.1621,23.1775,7800.0
2007-10-15 13:00:00,45.21,45.23,45.15,45.15,11600.0,23.1826,23.1929,23.1518,23.1518,11600.0
2007-10-15 13:05:00,45.13,45.16,45.09,45.09,9000.0,23.1416,23.157,23.1211,23.1211,9000.0
2007-10-15 13:10:00,45.09,45.12,45.05,45.08,12800.0,23.1211,23.1365,23.1006,23.116,12800.0
2007-10-15 13:15:00,45.09,45.12,45.08,45.12,11400.0,23.1211,23.1365,23.116,23.1365,11400.0
2007-10-15 13:20:00,45.1,45.16,45.06,45.06,14600.0,23.1262,23.157,23.1057,23.1057,14600.0
2007-10-15 13:25:00,45.06,45.12,45.06,45.12,7400.0,23.1057,23.1365,23.1057,23.1365,7400.0
2007-10-15 13:30:00,45.13,45.13,45.1,45.12,4600.0,23.1416,23.1416,23.1262,23.1365,4600.0
2007-10-15 13:35:00,45.12,45.15,45.1,45.12,15000.0,23.1365,23.1518,23.1262,23.1365,15000.0
2007-10-15 13:40:00,45.14,45.14,45.1,45.1,7000.0,23.1467,23.1467,23.1262,23.1262,7000.0
2007-10-15 13:45:00,45.1,45.11,45.07,45.08,8600.0,23.1262,23.1313,23.1108,23.116,8600.0
2007-10-15 13:50:00,45.09,45.11,45.06,45.08,10000.0,23.1211,23.1313,23.1057,23.116,10000.0
2007-10-15 13:55:00,45.08,45.12,45.06,45.1,12400.0,23.116,23.1365,23.1057,23.1262,12400.0
2007-10-15 14:00:00,45.08,45.12,45.07,45.09,14000.0,23.116,23.1365,23.1108,23.1211,14000.0
2007-10-15 14:05:00,45.11,45.12,45.05,45.05,19200.0,23.1313,23.1365,23.1006,23.1006,19200.0
2007-10-15 14:10:00,45.04,45.11,45.01,45.01,28800.0,23.0954,23.1313,23.0801,23.0801,28800.0
2007-10-15 14:15:00,45.04,45.13,45.04,45.07,16800.0,23.0954,23.1416,23.0954,23.1108,16800.0
2007-10-15 14:20:00,45.04,45.04,44.95,44.95,15800.0,23.0954,23.0954,23.0493,23.0493,15800.0
2007-10-15 14:25:00,44.95,45.02,44.93,45.02,30800.0,23.0493,23.0852,23.039,23.0852,30800.0
2007-10-15 14:30:00,45.02,45.04,44.95,44.96,19200.0,23.0852,23.0954,23.0493,23.0544,19200.0
2007-10-15 14:35:00,44.96,45.04,44.95,44.99,18600.0,23.0544,23.0954,23.0493,23.0698,18600.0
2007-10-15 14:40:00,44.99,44.99,44.97,44.97,6000.0,23.0698,23.0698,23.0595,23.0595,6000.0
2007-10-15 14:45:00,44.99,44.99,44.85,44.96,32200.0,23.0698,23.0698,22.998,23.0544,32200.0
2007-10-15 14:50:00,44.96,45.0,44.96,45.0,10600.0,23.0544,23.0749,23.0544,23.0749,10600.0
2007-10-15 14:55:00,44.99,45.09,44.96,45.09,16800.0,23.0698,23.1211,23.0544,23.1211,16800.0
2007-10-15 15:00:00,45.1,45.22,45.05,45.1,28600.0,23.1262,23.1877,23.1006,23.1262,28600.0
2007-10-15 15:05:00,45.11,45.11,44.99,44.99,28800.0,23.1313,23.1313,23.0698,23.0698,28800.0
2007-10-15 15:10:00,45.01,45.02,44.89,44.89,17600.0,23.0801,23.0852,23.0185,23.0185,17600.0
2007-10-15 15:15:00,44.89,44.93,44.81,44.87,15000.0,23.0185,23.039,22.9775,23.0083,15000.0
2007-10-15 15:20:00,44.9,44.93,44.81,44.81,20200.0,23.0237,23.039,22.9775,22.9775,20200.0
2007-10-15 15:25:00,44.81,44.91,44.74,44.91,45800.0,22.9775,23.0288,22.9416,23.0288,45800.0
2007-10-15 15:30:00,44.91,44.96,44.88,44.88,17000.0,23.0288,23.0544,23.0134,23.0134,17000.0
2007-10-15 15:35:00,44.88,44.94,44.81,44.85,27200.0,23.0134,23.0442,22.9775,22.998,27200.0
2007-10-15 15:40:00,44.82,44.92,44.79,44.88,25200.0,22.9826,23.0339,22.9672,23.0134,25200.0
2007-10-15 15:45:00,44.9,45.1,44.89,45.1,37600.0,23.0237,23.1262,23.0185,23.1262,37600.0
2007-10-15 15:50:00,45.08,45.14,45.02,45.14,32000.0,23.116,23.1467,23.0852,23.1467,32000.0
2007-10-15 15:55:00,45.15,45.17,45.09,45.14,35200.0,23.1518,23.1621,23.1211,23.1467,35200.0
2007-10-16 09:30:00,45.02,45.1,44.95,45.06,24800.0,23.0852,23.1262,23.0493,23.1057,24800.0
2007-10-16 09:35:00,45.09,45.1,44.89,44.99,26800.0,23.1211,23.1262,23.0185,23.0698,26800.0
2007-10-16 09:40:00,44.99,45.05,44.9,45.01,24400.0,23.0698,23.1006,23.0237,23.0801,24400.0
2007-10-16 09:45:00,45.0,45.01,44.93,44.98,23800.0,23.0749,23.0801,23.039,23.0647,23800.0
2007-10-16 09:50:00,44.97,45.06,44.96,45.05,8600.0,23.0595,23.1057,23.0544,23.1006,8600.0
2007-10-16 09:55:00,45.04,45.1,44.99,45.08,7800.0,23.0954,23.1262,23.0698,23.116,7800.0
2007-10-16 10:00:00,45.02,45.13,44.94,45.1,15400.0,23.0852,23.1416,23.0442,23.1262,15400.0
2007-10-16 10:05:00,45.13,45.13,45.06,45.09,29000.0,23.1416,23.1416,23.1057,23.1211,29000.0
2007-10-16 10:10:00,45.09,45.1,44.98,44.98,11400.0,23.1211,23.1262,23.0647,23.0647,11400.0
2007-10-16 10:15:00,44.98,45.0,44.85,44.98,35000.0,23.0647,23.0749,22.998,23.0647,35000.0
2007-10-16 10:20:00,44.98,45.0,44.9,44.93,20200.0,23.0647,23.0749,23.0237,23.039,20200.0
2007-10-16 10:25:00,44.91,44.93,44.84,44.89,17800.0,23.0288,23.039,22.9929,23.0185,17800.0
2007-10-16 10:30:00,44.92,45.02,44.89,44.96,11000.0,23.0339,23.0852,23.0185,23.0544,11000.0
2007-10-16 10:35:00,44.96,44.96,44.84,44.87,12800.0,23.0544,23.0544,22.9929,23.0083,12800.0
2007-10-16 10:40:00,44.85,44.88,44.79,44.83,15400.0,22.998,23.0134,22.9672,22.9878,15400.0
2007-10-16 10:45:00,44.79,44.87,44.79,44.84,8000.0,22.9672,23.0083,22.9672,22.9929,8000.0
2007-10-16 10:50:00,44.85,44.85,44.74,44.74,30400.0,22.998,22.998,22.9416,22.9416,30400.0
2007-10-16 10:55:00,44.77,44.82,44.76,44.82,5200.0,22.957,22.9826,22.9519,22.9826,5200.0
2007-10-16 11:00:00,44.82,44.85,44.77,44.79,19200.0,22.9826,22.998,22.957,22.9672,19200.0
2007-10-16 11:05:00,44.81,44.87,44.81,44.85,15800.0,22.9775,23.0083,22.9775,22.998,15800.0
2007-10-16 11:10:00,44.85,44.87,44.82,44.82,12200.0,22.998,23.0083,22.9826,22.9826,12200.0
2007-10-16 11:15:00,44.81,44.84,44.73,44.73,46000.0,22.9775,22.9929,22.9365,22.9365,46000.0
2007-10-16 11:20:00,44.74,44.77,44.74,44.74,32200.0,22.9416,22.957,22.9416,22.9416,32200.0
2007-10-16 11:25:00,44.75,44.76,44.63,44.68,19600.0,22.9467,22.9519,22.8852,22.9108,19600.0
2007-10-16 11:30:00,44.66,44.77,44.64,44.68,28800.0,22.9006,22.957,22.8903,22.9108,28800.0
2007-10-16 11:35:00,44.69,44.73,44.62,44.67,23800.0,22.916,22.9365,22.8801,22.9057,23800.0
2007-10-16 11:40:00,44.67,44.67,44.58,44.65,12200.0,22.9057,22.9057,22.8596,22.8955,12200.0
2007-10-16 11:45:00,44.63,44.67,44.54,44.56,14400.0,22.8852,22.9057,22.8391,22.8493,14400.0
2007-10-16 11:50:00,44.57,44.6,44.55,44.58,11200.0,22.8544,22.8698,22.8442,22.8596,11200.0
2007-10-16 11:55:00,44.59,44.6,44.54,44.54,12600.0,22.8647,22.8698,22.8391,22.8391,12600.0
2007-10-16 12:00:00,44.56,44.56,44.52,44.56,8000.0,22.8493,22.8493,22.8288,22.8493,8000.0
2007-10-16 12:05:00,44.58,44.7,44.58,44.7,21400.0,22.8596,22.9211,22.8596,22.9211,21400.0
2007-10-16 12:10:00,44.68,44.69,44.59,44.63,10400.0,22.9108,22.916,22.8647,22.8852,10400.0
2007-10-16 12:15:00,44.64,44.7,44.63,44.69,4400.0,22.8903,22.9211,22.8852,22.916,4400.0
2007-10-16 12:20:00,44.69,44.74,44.69,44.74,7400.0,22.916,22.9416,22.916,22.9416,7400.0
2007-10-16 12:25:00,44.74,44.85,44.74,44.85,12000.0,22.9416,22.998,22.9416,22.998,12000.0
2007-10-16 12:30:00,44.85,44.89,44.84,44.89,5000.0,22.998,23.0185,22.9929,23.0185,5000.0
2007-10-16 12:35:00,44.87,44.87,44.8,44.82,4800.0,23.0083,23.0083,22.9724,22.9826,4800.0
2007-10-16 12:40:00,44.82,44.83,44.79,44.8,5600.0,22.9826,22.9878,22.9672,22.9724,5600.0
2007-10-16 12:45:00,44.83,44.83,44.82,44.82,17400.0,22.9878,22.9878,22.9826,22.9826,17400.0
2007-10-16 12:50:00,44.83,44.83,44.8,44.81,7400.0,22.9878,22.9878,22.9724,22.9775,7400.0
2007-10-16 12:55:00,44.79,44.8,44.74,44.75,3400.0,22.9672,22.9724,22.9416,22.9467,3400.0
2007-10-16 13:00:00,44.74,44.74,44.68,44.68,11200.0,22.9416,22.9416,22.9108,22.9108,11200.0
2007-10-16 13:05:00,44.68,44.68,44.58,44.63,18800.0,22.9108,22.9108,22.8596,22.8852,18800.0
2007-10-16 13:10:00,44.63,44.64,44.59,44.59,3400.0,22.8852,22.8903,22.8647,22.8647,3400.0
2007-10-16 13:15:00,44.62,44.69,44.6,44.69,6800.0,22.8801,22.916,22.8698,22.916,6800.0
2007-10-16 13:20:00,44.68,44.7,44.62,44.62,7200.0,22.9108,22.9211,22.8801,22.8801,7200.0
2007-10-16 13:25:00,44.63,44.68,44.62,44.66,6400.0,22.8852,22.9108,22.8801,22.9006,6400.0
2007-10-16 13:30:00,44.6,44.63,44.55,44.63,10200.0,22.8698,22.8852,22.8442,22.8852,10200.0
2007-10-16 13:35:00,44.62,44.66,44.6,44.63,8800.0,22.8801,22.9006,22.8698,22.8852,8800.0
2007-10-16 13:40:00,44.63,44.65,44.58,44.65,5600.0,22.8852,22.8955,22.8596,22.8955,5600.0
2007-10-16 13:45:00,44.66,44.68,44.6,44.62,11800.0,22.9006,22.9108,22.8698,22.8801,11800.0
2007-10-16 13:50:00,44.6,44.61,44.58,44.6,3800.0,22.8698,22.8749,22.8596,22.8698,3800.0
2007-10-16 13:55:00,44.6,44.65,44.58,44.65,8200.0,22.8698,22.8955,22.8596,22.8955,8200.0
2007-10-16 14:00:00,44.62,44.66,44.59,44.66,11400.0,22.8801,22.9006,22.8647,22.9006,11400.0
2007-10-16 14:05:00,44.69,44.69,44.58,44.58,5000.0,22.916,22.916,22.8596,22.8596,5000.0
2007-10-16 14:10:00,44.6,44.69,44.6,44.63,12000.0,22.8698,22.916,22.8698,22.8852,12000.0
2007-10-16 14:15:00,44.64,44.67,44.59,44.6,8800.0,22.8903,22.9057,22.8647,22.8698,8800.0
2007-10-16 14:20:00,44.6,44.61,44.58,44.6,7800.0,22.8698,22.8749,22.8596,22.8698,7800.0
2007-10-16 14:25:00,44.62,44.64,44.6,44.6,5400.0,22.8801,22.8903,22.8698,22.8698,5400.0
2007-10-16 14:30:00,44.59,44.6,44.51,44.58,21600.0,22.8647,22.8698,22.8237,22.8596,21600.0
2007-10-16 14:35:00,44.58,44.6,44.54,44.55,29600.0,22.8596,22.8698,22.8391,22.8442,29600.0
2007-10-16 14:40:00,44.55,44.66,44.55,44.64,17000.0,22.8442,22.9006,22.8442,22.8903,17000.0
2007-10-16 14:45:00,44.65,44.77,44.65,44.76,10800.0,22.8955,22.957,22.8955,22.9519,10800.0
2007-10-16 14:50:00,44.74,44.79,44.72,44.73,19800.0,22.9416,22.9672,22.9314,22.9365,19800.0
2007-10-16 14:55:00,44.74,44.75,44.68,44.68,10400.0,22.9416,22.9467,22.9108,22.9108,10400.0
2007-10-16 15:00:00,44.71,44.76,44.71,44.72,15200.0,22.9262,22.9519,22.9262,22.9314,15200.0
2007-10-16 15:05:00,44.72,44.73,44.6,44.65,19000.0,22.9314,22.9365,22.8698,22.8955,19000.0
2007-10-16 15:10:00,44.63,44.76,44.63,44.74,13800.0,22.8852,22.9519,22.8852,22.9416,13800.0
2007-10-16 15:15:00,44.74,44.76,44.66,44.68,15600.0,22.9416,22.9519,22.9006,22.9108,15600.0
2007-10-16 15:20:00,44.67,44.67,44.63,44.66,11200.0,22.9057,22.9057,22.8852,22.9006,11200.0
2007-10-16 15:25:00,44.64,44.72,44.64,44.66,11400.0,22.8903,22.9314,22.8903,22.9006,11400.0
2007-10-16 15:30:00,44.67,44.74,44.6,44.7,23200.0,22.9057,22.9416,22.8698,22.9211,23200.0
2007-10-16 15:35:00,44.7,44.83,44.7,44.8,39600.0,22.9211,22.9878,22.9211,22.9724,39600.0
2007-10-16 15:40:00,44.8,44.82,44.76,44.82,14000.0,22.9724,22.9826,22.9519,22.9826,14000.0
2007-10-16 15:45:00,44.79,44.82,44.72,44.72,38600.0,22.9672,22.9826,22.9314,22.9314,38600.0
2007-10-16 15:50:00,44.71,44.8,44.69,44.8,24800.0,22.9262,22.9724,22.916,22.9724,24800.0
2007-10-16 15:55:00,44.76,44.76,44.68,44.71,31200.0,22.9519,22.9519,22.9108,22.9262,31200.0
2007-10-17 09:30:00,45.16,45.26,44.8,45.21,37600.0,23.157,23.2083,22.9724,23.1826,37600.0
2007-10-17 09:35:00,45.22,45.38,45.09,45.22,61000.0,23.1877,23.2698,23.1211,23.1877,61000.0
2007-10-17 09:40:00,45.16,45.21,45.01,45.07,26200.0,23.157,23.1826,23.0801,23.1108,26200.0
2007-10-17 09:45:00,45.08,45.2,45.08,45.12,37000.0,23.116,23.1775,23.116,23.1365,37000.0
2007-10-17 09:50:00,45.1,45.19,45.06,45.13,10400.0,23.1262,23.1724,23.1057,23.1416,10400.0
2007-10-17 09:55:00,45.17,45.23,45.1,45.19,12800.0,23.1621,23.1929,23.1262,23.1724,12800.0
2007-10-17 10:00:00,45.16,45.27,45.13,45.17,23800.0,23.157,23.2134,23.1416,23.1621,23800.0
2007-10-17 10:05:00,45.17,45.25,45.14,45.21,30400.0,23.1621,23.2031,23.1467,23.1826,30400.0
2007-10-17 10:10:00,45.2,45.27,45.13,45.2,19400.0,23.1775,23.2134,23.1416,23.1775,19400.0
2007-10-17 10:15:00,45.2,45.24,45.16,45.22,33800.0,23.1775,23.198,23.157,23.1877,33800.0
2007-10-17 10:20:00,45.21,45.3,45.17,45.21,43400.0,23.1826,23.2288,23.1621,23.1826,43400.0
2007-10-17 10:25:00,45.21,45.22,45.17,45.21,22200.0,23.1826,23.1877,23.1621,23.1826,22200.0
2007-10-17 10:30:00,45.21,45.28,45.13,45.19,53600.0,23.1826,23.2185,23.1416,23.1724,53600.0
2007-10-17 10:35:00,45.17,45.22,45.13,45.22,37800.0,23.1621,23.1877,23.1416,23.1877,37800.0
2007-10-17 10:40:00,45.22,45.22,45.13,45.15,39000.0,23.1877,23.1877,23.1416,23.1518,39000.0
2007-10-17 10:45:00,45.15,45.17,45.06,45.07,25200.0,23.1518,23.1621,23.1057,23.1108,25200.0
2007-10-17 10:50:00,45.06,45.07,44.88,44.9,25600.0,23.1057,23.1108,23.0134,23.0237,25600.0
2007-10-17 10:55:00,44.9,44.9,44.78,44.81,27200.0,23.0237,23.0237,22.9621,22.9775,27200.0
2007-10-17 11:00:00,44.77,44.77,44.68,44.68,34800.0,22.957,22.957,22.9108,22.9108,34800.0
2007-10-17 11:05:00,44.67,44.69,44.58,44.66,24000.0,22.9057,22.916,22.8596,22.9006,24000.0
2007-10-17 11:10:00,44.63,44.74,44.63,44.74,28000.0,22.8852,22.9416,22.8852,22.9416,28000.0
2007-10-17 11:15:00,44.74,44.8,44.74,44.8,11800.0,22.9416,22.9724,22.9416,22.9724,11800.0
2007-10-17 11:20:00,44.79,44.83,44.71,44.83,264600.0,22.9672,22.9878,22.9262,22.9878,264600.0
2007-10-17 11:25:00,44.83,44.88,44.82,44.84,30200.0,22.9878,23.0134,22.9826,22.9929,30200.0
2007-10-17 11:30:00,44.83,44.97,44.83,44.96,25400.0,22.9878,23.0595,22.9878,23.0544,25400.0
2007-10-17 11:35:00,44.94,45.0,44.93,44.98,16600.0,23.0442,23.0749,23.039,23.0647,16600.0
2007-10-17 11:40:00,44.99,45.0,44.94,44.96,26200.0,23.0698,23.0749,23.0442,23.0544,26200.0
2007-10-17 11:45:00,44.96,44.99,44.91,44.99,13600.0,23.0544,23.0698,23.0288,23.0698,13600.0
2007-10-17 11:50:00,44.99,45.03,44.99,45.02,27400.0,23.0698,23.0903,23.0698,23.0852,27400.0
2007-10-17 11:55:00,45.01,45.02,44.98,44.98,10000.0,23.0801,23.0852,23.0647,23.0647,10000.0
2007-10-17 12:00:00,44.98,45.01,44.96,44.96,16400.0,23.0647,23.0801,23.0544,23.0544,16400.0
2007-10-17 12:05:00,44.96,44.96,44.91,44.91,9600.0,23.0544,23.0544,23.0288,23.0288,9600.0
2007-10-17 12:10:00,44.91,44.91,44.84,44.84,18200.0,23.0288,23.0288,22.9929,22.9929,18200.0
2007-10-17 12:15:00,44.83,44.88,44.83,44.84,14600.0,22.9878,23.0134,22.9878,22.9929,14600.0
2007-10-17 12:20:00,44.84,44.85,44.75,44.77,31400.0,22.9929,22.998,22.9467,22.957,31400.0
2007-10-17 12:25:00,44.75,44.75,44.68,44.69,42600.0,22.9467,22.9467,22.9108,22.916,42600.0
2007-10-17 12:30:00,44.72,44.77,44.71,44.73,24000.0,22.9314,22.957,22.9262,22.9365,24000.0
2007-10-17 12:35:00,44.73,44.83,44.73,44.8,18600.0,22.9365,22.9878,22.9365,22.9724,18600.0
2007-10-17 12:40:00,44.81,44.87,44.81,44.85,21800.0,22.9775,23.0083,22.9775,22.998,21800.0
2007-10-17 12:45:00,44.85,44.85,44.74,44.84,27600.0,22.998,22.998,22.9416,22.9929,27600.0
2007-10-17 12:50:00,44.84,44.88,44.84,44.84,16600.0,22.9929,23.0134,22.9929,22.9929,16600.0
2007-10-17 12:55:00,44.8,44.8,44.7,44.75,19000.0,22.9724,22.9724,22.9211,22.9467,19000.0
2007-10-17 13:00:00,44.74,44.77,44.73,44.77,15400.0,22.9416,22.957,22.9365,22.957,15400.0
2007-10-17 13:05:00,44.74,44.77,44.63,44.64,31400.0,22.9416,22.957,22.8852,22.8903,31400.0
2007-10-17 13:10:00,44.66,44.74,44.6,44.74,30000.0,22.9006,22.9416,22.8698,22.9416,30000.0
2007-10-17 13:15:00,44.75,44.81,44.75,44.76,19200.0,22.9467,22.9775,22.9467,22.9519,19200.0
2007-10-17 13:20:00,44.75,44.81,44.72,44.79,27800.0,22.9467,22.9775,22.9314,22.9672,27800.0
2007-10-17 13:25:00,44.79,44.81,44.72,44.78,23400.0,22.9672,22.9775,22.9314,22.9621,23400.0
2007-10-17 13:30:00,44.79,44.88,44.79,44.85,19000.0,22.9672,23.0134,22.9672,22.998,19000.0
2007-10-17 13:35:00,44.85,44.91,44.8,44.8,28800.0,22.998,23.0288,22.9724,22.9724,28800.0
2007-10-17 13:40:00,44.8,44.83,44.77,44.8,21400.0,22.9724,22.9878,22.957,22.9724,21400.0
2007-10-17 13:45:00,44.8,44.82,44.73,44.74,27600.0,22.9724,22.9826,22.9365,22.9416,27600.0
2007-10-17 13:50:00,44.74,44.87,44.69,44.77,50000.0,22.9416,23.0083,22.916,22.957,50000.0
2007-10-17 13:55:00,44.76,44.88,44.7,44.83,35000.0,22.9519,23.0134,22.9211,22.9878,35000.0
2007-10-17 14:00:00,44.82,44.87,44.7,44.75,36200.0,22.9826,23.0083,22.9211,22.9467,36200.0
2007-10-17 14:05:00,44.75,44.88,44.74,44.88,16000.0,22.9467,23.0134,22.9416,23.0134,16000.0
2007-10-17 14:10:00,44.91,44.97,44.82,44.85,25200.0,23.0288,23.0595,22.9826,22.998,25200.0
2007-10-17 14:15:00,44.85,44.85,44.72,44.81,17600.0,22.998,22.998,22.9314,22.9775,17600.0
2007-10-17 14:20:00,44.84,44.84,44.75,44.77,33200.0,22.9929,22.9929,22.9467,22.957,33200.0
2007-10-17 14:25:00,44.79,44.85,44.74,44.85,18800.0,22.9672,22.998,22.9416,22.998,18800.0
2007-10-17 14:30:00,44.85,44.87,44.74,44.74,27400.0,22.998,23.0083,22.9416,22.9416,27400.0
2007-10-17 14:35:00,44.74,44.79,44.72,44.76,20400.0,22.9416,22.9672,22.9314,22.9519,20400.0
2007-10-17 14:40:00,44.77,44.94,44.76,44.94,34200.0,22.957,23.0442,22.9519,23.0442,34200.0
2007-10-17 14:45:00,44.95,45.0,44.83,44.83,38600.0,23.0493,23.0749,22.9878,22.9878,38600.0
2007-10-17 14:50:00,44.84,44.85,44.74,44.77,31400.0,22.9929,22.998,22.9416,22.957,31400.0
2007-10-17 14:55:00,44.77,44.85,44.77,44.83,20800.0,22.957,22.998,22.957,22.9878,20800.0
2007-10-17 15:00:00,44.83,44.91,44.81,44.82,60800.0,22.9878,23.0288,22.9775,22.9826,60800.0
2007-10-17 15:05:00,44.82,44.9,44.77,44.85,53000.0,22.9826,23.0237,22.957,22.998,53000.0
2007-10-17 15:10:00,44.83,44.86,44.79,44.86,28000.0,22.9878,23.0031,22.9672,23.0031,28000.0
2007-10-17 15:15:00,44.86,44.94,44.8,44.8,41400.0,23.0031,23.0442,22.9724,22.9724,41400.0
2007-10-17 15:20:00,44.82,44.84,44.78,44.79,24600.0,22.9826,22.9929,22.9621,22.9672,24600.0
2007-10-17 15:25:00,44.78,44.79,44.74,44.77,44200.0,22.9621,22.9672,22.9416,22.957,44200.0
2007-10-17 15:30:00,44.77,44.77,44.74,44.76,65800.0,22.957,22.957,22.9416,22.9519,65800.0
2007-10-17 15:35:00,44.76,44.8,44.69,44.73,69200.0,22.9519,22.9724,22.916,22.9365,69200.0
2007-10-17 15:40:00,44.73,44.93,44.71,44.92,52800.0,22.9365,23.039,22.9262,23.0339,52800.0
2007-10-17 15:45:00,44.92,44.98,44.87,44.88,41200.0,23.0339,23.0647,23.0083,23.0134,41200.0
2007-10-17 15:50:00,44.9,44.91,44.85,44.91,28600.0,23.0237,23.0288,22.998,23.0288,28600.0
2007-10-17 15:55:00,44.91,45.07,44.91,45.07,65600.0,23.0288,23.1108,23.0288,23.1108,65600.0
2007-10-18 09:30:00,45.02,45.16,45.02,45.15,53600.0,23.0852,23.157,23.0852,23.1518,53600.0
2007-10-18 09:35:00,45.15,45.22,45.04,45.12,37600.0,23.1518,23.1877,23.0954,23.1365,37600.0
2007-10-18 09:40:00,45.13,45.22,45.06,45.1,31800.0,23.1416,23.1877,23.1057,23.1262,31800.0
2007-10-18 09:45:00,45.1,45.15,45.01,45.08,17800.0,23.1262,23.1518,23.0801,23.116,17800.0
2007-10-18 09:50:00,45.08,45.22,45.08,45.2,19400.0,23.116,23.1877,23.116,23.1775,19400.0
2007-10-18 09:55:00,45.18,45.2,45.01,45.09,37400.0,23.1672,23.1775,23.0801,23.1211,37400.0
2007-10-18 10:00:00,45.06,45.15,45.01,45.13,24600.0,23.1057,23.1518,23.0801,23.1416,24600.0
2007-10-18 10:05:00,45.13,45.23,45.12,45.17,30000.0,23.1416,23.1929,23.1365,23.1621,30000.0
2007-10-18 10:10:00,45.17,45.17,45.12,45.13,19000.0,23.1621,23.1621,23.1365,23.1416,19000.0
2007-10-18 10:15:00,45.14,45.18,45.12,45.13,31400.0,23.1467,23.1672,23.1365,23.1416,31400.0
2007-10-18 10:20:00,45.15,45.17,45.09,45.15,14800.0,23.1518,23.1621,23.1211,23.1518,14800.0
2007-10-18 10:25:00,45.13,45.34,45.13,45.3,34600.0,23.1416,23.2493,23.1416,23.2288,34600.0
2007-10-18 10:30:00,45.3,45.3,45.16,45.16,11200.0,23.2288,23.2288,23.157,23.157,11200.0
2007-10-18 10:35:00,45.16,45.21,45.13,45.17,15800.0,23.157,23.1826,23.1416,23.1621,15800.0
2007-10-18 10:40:00,45.15,45.17,44.97,44.99,19000.0,23.1518,23.1621,23.0595,23.0698,19000.0
2007-10-18 10:45:00,44.99,45.02,44.96,44.98,9400.0,23.0698,23.0852,23.0544,23.0647,9400.0
2007-10-18 10:50:00,44.97,45.05,44.94,45.05,13400.0,23.0595,23.1006,23.0442,23.1006,13400.0
2007-10-18 10:55:00,45.02,45.02,44.97,44.97,6800.0,23.0852,23.0852,23.0595,23.0595,6800.0
2007-10-18 11:00:00,44.97,45.06,44.95,44.98,25400.0,23.0595,23.1057,23.0493,23.0647,25400.0
2007-10-18 11:05:00,44.98,45.1,44.97,45.0,18000.0,23.0647,23.1262,23.0595,23.0749,18000.0
2007-10-18 11:10:00,45.0,45.04,44.97,45.02,27200.0,23.0749,23.0954,23.0595,23.0852,27200.0
2007-10-18 11:15:00,45.01,45.05,45.0,45.04,9200.0,23.0801,23.1006,23.0749,23.0954,9200.0
2007-10-18 11:20:00,45.02,45.05,44.98,45.03,7200.0,23.0852,23.1006,23.0647,23.0903,7200.0
2007-10-18 11:25:00,45.03,45.16,45.02,45.12,23800.0,23.0903,23.157,23.0852,23.1365,23800.0
2007-10-18 11:30:00,45.12,45.17,45.12,45.12,14400.0,23.1365,23.1621,23.1365,23.1365,14400.0
2007-10-18 11:35:00,45.12,45.19,45.12,45.18,29800.0,23.1365,23.1724,23.1365,23.1672,29800.0
2007-10-18 11:40:00,45.18,45.18,45.1,45.12,17600.0,23.1672,23.1672,23.1262,23.1365,17600.0
2007-10-18 11:45:00,45.13,45.15,45.11,45.13,10000.0,23.1416,23.1518,23.1313,23.1416,10000.0
2007-10-18 11:50:00,45.13,45.17,45.1,45.13,27600.0,23.1416,23.1621,23.1262,23.1416,27600.0
2007-10-18 11:55:00,45.12,45.13,45.1,45.12,5600.0,23.1365,23.1416,23.1262,23.1365,5600.0
2007-10-18 12:00:00,45.13,45.19,45.05,45.09,21600.0,23.1416,23.1724,23.1006,23.1211,21600.0
2007-10-18 12:05:00,45.08,45.08,45.05,45.05,14600.0,23.116,23.116,23.1006,23.1006,14600.0
2007-10-18 12:10:00,45.05,45.13,45.0,45.0,28400.0,23.1006,23.1416,23.0749,23.0749,28400.0
2007-10-18 12:15:00,45.02,45.06,44.98,44.98,19000.0,23.0852,23.1057,23.0647,23.0647,19000.0
2007-10-18 12:20:00,44.98,45.02,44.95,44.98,10000.0,23.0647,23.0852,23.0493,23.0647,10000.0
2007-10-18 12:25:00,44.99,44.99,44.95,44.98,8200.0,23.0698,23.0698,23.0493,23.0647,8200.0
2007-10-18 12:30:00,44.98,45.01,44.98,44.98,17600.0,23.0647,23.0801,23.0647,23.0647,17600.0
2007-10-18 12:35:00,44.98,45.0,44.95,44.95,12400.0,23.0647,23.0749,23.0493,23.0493,12400.0
2007-10-18 12:40:00,44.95,45.02,44.95,44.99,13200.0,23.0493,23.0852,23.0493,23.0698,13200.0
2007-10-18 12:45:00,45.0,45.02,44.98,45.01,9800.0,23.0749,23.0852,23.0647,23.0801,9800.0
2007-10-18 12:50:00,45.02,45.12,45.02,45.02,14600.0,23.0852,23.1365,23.0852,23.0852,14600.0
2007-10-18 12:55:00,45.02,45.02,44.99,45.02,11000.0,23.0852,23.0852,23.0698,23.0852,11000.0
2007-10-18 13:00:00,45.02,45.04,45.0,45.01,5400.0,23.0852,23.0954,23.0749,23.0801,5400.0
2007-10-18 13:05:00,45.01,45.05,44.99,45.05,6400.0,23.0801,23.1006,23.0698,23.1006,6400.0
2007-10-18 13:10:00,45.03,45.05,44.99,45.04,23600.0,23.0903,23.1006,23.0698,23.0954,23600.0
2007-10-18 13:15:00,45.03,45.13,45.03,45.13,16200.0,23.0903,23.1416,23.0903,23.1416,16200.0
2007-10-18 13:20:00,45.1,45.12,45.08,45.09,8200.0,23.1262,23.1365,23.116,23.1211,8200.0
2007-10-18 13:25:00,45.1,45.1,45.09,45.1,1400.0,23.1262,23.1262,23.1211,23.1262,1400.0
2007-10-18 13:30:00,45.08,45.15,45.03,45.12,24400.0,23.116,23.1518,23.0903,23.1365,24400.0
2007-10-18 13:35:00,45.13,45.19,45.12,45.14,32800.0,23.1416,23.1724,23.1365,23.1467,32800.0
2007-10-18 13:40:00,45.16,45.24,45.13,45.21,34600.0,23.157,23.198,23.1416,23.1826,34600.0
2007-10-18 13:45:00,45.21,45.24,45.16,45.23,16800.0,23.1826,23.198,23.157,23.1929,16800.0
2007-10-18 13:50:00,45.24,45.33,45.24,45.3,15200.0,23.198,23.2441,23.198,23.2288,15200.0
2007-10-18 13:55:00,45.3,45.35,45.29,45.31,17600.0,23.2288,23.2544,23.2236,23.2339,17600.0
2007-10-18 14:00:00,45.31,45.35,45.27,45.34,24000.0,23.2339,23.2544,23.2134,23.2493,24000.0
2007-10-18 14:05:00,45.34,45.37,45.31,45.33,44600.0,23.2493,23.2647,23.2339,23.2441,44600.0
2007-10-18 14:10:00,45.33,45.33,45.32,45.33,32000.0,23.2441,23.2441,23.239,23.2441,32000.0
2007-10-18 14:15:00,45.32,45.33,45.3,45.31,19200.0,23.239,23.2441,23.2288,23.2339,19200.0
2007-10-18 14:20:00,45.31,45.32,45.21,45.21,14400.0,23.2339,23.239,23.1826,23.1826,14400.0
2007-10-18 14:25:00,45.22,45.25,45.21,45.24,14000.0,23.1877,23.2031,23.1826,23.198,14000.0
2007-10-18 14:30:00,45.23,45.23,45.08,45.23,27400.0,23.1929,23.1929,23.116,23.1929,27400.0
2007-10-18 14:35:00,45.24,45.28,45.21,45.28,18200.0,23.198,23.2185,23.1826,23.2185,18200.0
2007-10-18 14:40:00,45.27,45.33,45.19,45.19,31200.0,23.2134,23.2441,23.1724,23.1724,31200.0
2007-10-18 14:45:00,45.2,45.2,45.04,45.05,231600.0,23.1775,23.1775,23.0954,23.1006,231600.0
2007-10-18 14:50:00,45.06,45.16,45.02,45.16,18000.0,23.1057,23.157,23.0852,23.157,18000.0
2007-10-18 14:55:00,45.15,45.19,45.1,45.1,10200.0,23.1518,23.1724,23.1262,23.1262,10200.0
2007-10-18 15:00:00,45.12,45.27,45.1,45.27,22000.0,23.1365,23.2134,23.1262,23.2134,22000.0
2007-10-18 15:05:00,45.27,45.27,45.15,45.15,13200.0,23.2134,23.2134,23.1518,23.1518,13200.0
2007-10-18 15:10:00,45.13,45.25,45.13,45.23,45600.0,23.1416,23.2031,23.1416,23.1929,45600.0
2007-10-18 15:15:00,45.24,45.24,45.13,45.16,25200.0,23.198,23.198,23.1416,23.157,25200.0
2007-10-18 15:20:00,45.15,45.17,45.07,45.07,12400.0,23.1518,23.1621,23.1108,23.1108,12400.0
2007-10-18 15:25:00,45.09,45.13,45.05,45.07,18000.0,23.1211,23.1416,23.1006,23.1108,18000.0
2007-10-18 15:30:00,45.07,45.1,45.05,45.07,26200.0,23.1108,23.1262,23.1006,23.1108,26200.0
2007-10-18 15:35:00,45.07,45.09,45.06,45.06,10200.0,23.1108,23.1211,23.1057,23.1057,10200.0
2007-10-18 15:40:00,45.06,45.08,45.02,45.05,21000.0,23.1057,23.116,23.0852,23.1006,21000.0
2007-10-18 15:45:00,45.05,45.09,45.04,45.07,35200.0,23.1006,23.1211,23.0954,23.1108,35200.0
2007-10-18 15:50:00,45.07,45.15,45.06,45.13,28400.0,23.1108,23.1518,23.1057,23.1416,28400.0
2007-10-18 15:55:00,45.13,45.15,45.08,45.11,49400.0,23.1416,23.1518,23.116,23.1313,49400.0
2007-10-19 09:30:00,44.81,45.04,44.75,44.92,341400.0,22.9775,23.0954,22.9467,23.0339,341400.0
2007-10-19 09:35:00,44.82,44.86,44.77,44.84,17800.0,22.9826,23.0031,22.957,22.9929,17800.0
2007-10-19 09:40:00,44.84,45.1,44.8,45.03,32800.0,22.9929,23.1262,22.9724,23.0903,32800.0
2007-10-19 09:45:00,45.02,45.17,44.95,45.04,28400.0,23.0852,23.1621,23.0493,23.0954,28400.0
2007-10-19 09:50:00,45.05,45.1,44.98,44.99,31200.0,23.1006,23.1262,23.0647,23.0698,31200.0
2007-10-19 09:55:00,44.99,45.08,44.96,45.02,28600.0,23.0698,23.116,23.0544,23.0852,28600.0
2007-10-19 10:00:00,45.04,45.05,44.94,44.97,19600.0,23.0954,23.1006,23.0442,23.0595,19600.0
2007-10-19 10:05:00,44.96,44.96,44.88,44.93,34200.0,23.0544,23.0544,23.0134,23.039,34200.0
2007-10-19 10:10:00,44.92,44.94,44.85,44.93,19000.0,23.0339,23.0442,22.998,23.039,19000.0
2007-10-19 10:15:00,44.94,44.99,44.91,44.96,11800.0,23.0442,23.0698,23.0288,23.0544,11800.0
2007-10-19 10:20:00,44.94,45.02,44.94,45.02,41200.0,23.0442,23.0852,23.0442,23.0852,41200.0
2007-10-19 10:25:00,45.02,45.09,45.02,45.08,11800.0,23.0852,23.1211,23.0852,23.116,11800.0
2007-10-19 10:30:00,45.07,45.1,45.02,45.05,16400.0,23.1108,23.1262,23.0852,23.1006,16400.0
2007-10-19 10:35:00,45.05,45.07,45.0,45.06,26000.0,23.1006,23.1108,23.0749,23.1057,26000.0
2007-10-19 10:40:00,45.06,45.06,44.85,44.85,26000.0,23.1057,23.1057,22.998,22.998,26000.0
2007-10-19 10:45:00,44.85,44.87,44.76,44.8,32400.0,22.998,23.0083,22.9519,22.9724,32400.0
2007-10-19 10:50:00,44.8,44.86,44.76,44.84,23400.0,22.9724,23.0031,22.9519,22.9929,23400.0
2007-10-19 10:55:00,44.85,44.87,44.68,44.68,32200.0,22.998,23.0083,22.9108,22.9108,32200.0
2007-10-19 11:00:00,44.72,44.79,44.71,44.74,12600.0,22.9314,22.9672,22.9262,22.9416,12600.0
2007-10-19 11:05:00,44.73,44.79,44.73,44.78,15200.0,22.9365,22.9672,22.9365,22.9621,15200.0
2007-10-19 11:10:00,44.77,44.83,44.77,44.8,5000.0,22.957,22.9878,22.957,22.9724,5000.0
2007-10-19 11:15:00,44.79,44.83,44.79,44.81,5000.0,22.9672,22.9878,22.9672,22.9775,5000.0
2007-10-19 11:20:00,44.81,44.81,44.76,44.77,7000.0,22.9775,22.9775,22.9519,22.957,7000.0
2007-10-19 11:25:00,44.77,44.79,44.75,44.76,5400.0,22.957,22.9672,22.9467,22.9519,5400.0
2007-10-19 11:30:00,44.75,44.81,44.66,44.71,25400.0,22.9467,22.9775,22.9006,22.9262,25400.0
2007-10-19 11:35:00,44.77,44.8,44.72,44.75,19400.0,22.957,22.9724,22.9314,22.9467,19400.0
2007-10-19 11:40:00,44.77,44.83,44.77,44.81,16600.0,22.957,22.9878,22.957,22.9775,16600.0
2007-10-19 11:45:00,44.8,44.84,44.76,44.84,4400.0,22.9724,22.9929,22.9519,22.9929,4400.0
2007-10-19 11:50:00,44.85,45.03,44.85,45.02,18000.0,22.998,23.0903,22.998,23.0852,18000.0
2007-10-19 11:55:00,45.02,45.07,44.95,45.02,9600.0,23.0852,23.1108,23.0493,23.0852,9600.0
2007-10-19 12:00:00,44.96,44.97,44.93,44.94,6000.0,23.0544,23.0595,23.039,23.0442,6000.0
2007-10-19 12:05:00,44.93,44.99,44.91,44.97,8000.0,23.039,23.0698,23.0288,23.0595,8000.0
2007-10-19 12:10:00,44.99,45.08,44.96,45.02,36000.0,23.0698,23.116,23.0544,23.0852,36000.0
2007-10-19 12:15:00,45.03,45.04,44.96,44.99,17400.0,23.0903,23.0954,23.0544,23.0698,17400.0
2007-10-19 12:20:00,45.02,45.05,44.96,44.96,10600.0,23.0852,23.1006,23.0544,23.0544,10600.0
2007-10-19 12:25:00,44.98,44.99,44.9,44.93,20000.0,23.0647,23.0698,23.0237,23.039,20000.0
2007-10-19 12:30:00,44.95,44.97,44.84,44.85,22200.0,23.0493,23.0595,22.9929,22.998,22200.0
2007-10-19 12:35:00,44.85,44.91,44.85,44.86,9600.0,22.998,23.0288,22.998,23.0031,9600.0
2007-10-19 12:40:00,44.89,44.94,44.84,44.87,22200.0,23.0185,23.0442,22.9929,23.0083,22200.0
2007-10-19 12:45:00,44.89,44.96,44.88,44.91,24400.0,23.0185,23.0544,23.0134,23.0288,24400.0
2007-10-19 12:50:00,44.91,44.92,44.88,44.9,7000.0,23.0288,23.0339,23.0134,23.0237,7000.0
2007-10-19 12:55:00,44.9,44.93,44.89,44.92,7200.0,23.0237,23.039,23.0185,23.0339,7200.0
2007-10-19 13:00:00,44.92,44.92,44.83,44.85,16800.0,23.0339,23.0339,22.9878,22.998,16800.0
2007-10-19 13:05:00,44.9,44.92,44.88,44.92,7200.0,23.0237,23.0339,23.0134,23.0339,7200.0
2007-10-19 13:10:00,44.92,44.93,44.9,44.92,7000.0,23.0339,23.039,23.0237,23.0339,7000.0
2007-10-19 13:15:00,44.93,44.93,44.84,44.86,10400.0,23.039,23.039,22.9929,23.0031,10400.0
2007-10-19 13:20:00,44.87,44.87,44.74,44.74,27600.0,23.0083,23.0083,22.9416,22.9416,27600.0
2007-10-19 13:25:00,44.76,44.82,44.73,44.78,16000.0,22.9519,22.9826,22.9365,22.9621,16000.0
2007-10-19 13:30:00,44.79,44.82,44.74,44.77,5000.0,22.9672,22.9826,22.9416,22.957,5000.0
2007-10-19 13:35:00,44.78,44.83,44.74,44.74,10400.0,22.9621,22.9878,22.9416,22.9416,10400.0
2007-10-19 13:40:00,44.74,44.82,44.74,44.81,6200.0,22.9416,22.9826,22.9416,22.9775,6200.0
2007-10-19 13:45:00,44.81,44.88,44.81,44.83,14400.0,22.9775,23.0134,22.9775,22.9878,14400.0
2007-10-19 13:50:00,44.82,44.85,44.82,44.85,3200.0,22.9826,22.998,22.9826,22.998,3200.0
2007-10-19 13:55:00,44.85,44.9,44.8,44.8,16400.0,22.998,23.0237,22.9724,22.9724,16400.0
2007-10-19 14:00:00,44.82,44.83,44.74,44.82,21600.0,22.9826,22.9878,22.9416,22.9826,21600.0
2007-10-19 14:05:00,44.83,44.86,44.77,44.79,20000.0,22.9878,23.0031,22.957,22.9672,20000.0
2007-10-19 14:10:00,44.79,44.84,44.73,44.73,15000.0,22.9672,22.9929,22.9365,22.9365,15000.0
2007-10-19 14:15:00,44.75,44.78,44.73,44.73,16000.0,22.9467,22.9621,22.9365,22.9365,16000.0
2007-10-19 14:20:00,44.73,44.84,44.68,44.81,37000.0,22.9365,22.9929,22.9108,22.9775,37000.0
2007-10-19 14:25:00,44.82,44.85,44.73,44.83,38600.0,22.9826,22.998,22.9365,22.9878,38600.0
2007-10-19 14:30:00,44.83,44.85,44.8,44.81,14400.0,22.9878,22.998,22.9724,22.9775,14400.0
2007-10-19 14:35:00,44.82,44.82,44.68,44.8,43200.0,22.9826,22.9826,22.9108,22.9724,43200.0
2007-10-19 14:40:00,44.78,44.85,44.71,44.77,31000.0,22.9621,22.998,22.9262,22.957,31000.0
2007-10-19 14:45:00,44.79,44.84,44.72,44.8,28200.0,22.9672,22.9929,22.9314,22.9724,28200.0
2007-10-19 14:50:00,44.79,44.81,44.64,44.7,64000.0,22.9672,22.9775,22.8903,22.9211,64000.0
2007-10-19 14:55:00,44.7,44.7,44.63,44.65,66600.0,22.9211,22.9211,22.8852,22.8955,66600.0
2007-10-19 15:00:00,44.63,44.65,44.56,44.63,56800.0,22.8852,22.8955,22.8493,22.8852,56800.0
2007-10-19 15:05:00,44.61,44.63,44.55,44.6,38400.0,22.8749,22.8852,22.8442,22.8698,38400.0
2007-10-19 15:10:00,44.63,44.63,44.52,44.54,45800.0,22.8852,22.8852,22.8288,22.8391,45800.0
2007-10-19 15:15:00,44.54,44.6,44.49,44.49,68400.0,22.8391,22.8698,22.8134,22.8134,68400.0
2007-10-19 15:20:00,44.49,44.51,44.43,44.51,39600.0,22.8134,22.8237,22.7826,22.8237,39600.0
2007-10-19 15:25:00,44.49,44.6,44.49,44.56,74400.0,22.8134,22.8698,22.8134,22.8493,74400.0
2007-10-19 15:30:00,44.56,44.57,44.44,44.45,52800.0,22.8493,22.8544,22.7878,22.7929,52800.0
2007-10-19 15:35:00,44.45,44.6,44.4,44.6,62800.0,22.7929,22.8698,22.7673,22.8698,62800.0
2007-10-19 15:40:00,44.6,44.62,44.48,44.52,48800.0,22.8698,22.8801,22.8083,22.8288,48800.0
2007-10-19 15:45:00,44.51,44.53,44.31,44.31,78800.0,22.8237,22.8339,22.7211,22.7211,78800.0
2007-10-19 15:50:00,44.31,44.43,44.24,44.43,128400.0,22.7211,22.7826,22.6852,22.7826,128400.0
2007-10-19 15:55:00,44.42,44.43,44.26,44.27,101600.0,22.7775,22.7826,22.6955,22.7006,101600.0
2007-10-22 09:30:00,43.8,43.83,43.68,43.7,23400.0,22.4596,22.475,22.3981,22.4083,23400.0
2007-10-22 09:35:00,43.7,43.82,43.66,43.81,23600.0,22.4083,22.4699,22.3878,22.4647,23600.0
2007-10-22 09:40:00,43.81,43.88,43.58,43.84,23200.0,22.4647,22.5006,22.3468,22.4801,23200.0
2007-10-22 09:45:00,43.84,43.84,43.48,43.48,32400.0,22.4801,22.4801,22.2955,22.2955,32400.0
2007-10-22 09:50:00,43.54,43.59,43.48,43.52,27400.0,22.3263,22.3519,22.2955,22.316,27400.0
2007-10-22 09:55:00,43.52,43.75,43.52,43.74,40800.0,22.316,22.434,22.316,22.4288,40800.0
2007-10-22 10:00:00,43.74,43.79,43.6,43.6,17200.0,22.4288,22.4545,22.357,22.357,17200.0
2007-10-22 10:05:00,43.6,43.66,43.56,43.63,19800.0,22.357,22.3878,22.3365,22.3724,19800.0
2007-10-22 10:10:00,43.64,43.94,43.6,43.94,32800.0,22.3776,22.5314,22.357,22.5314,32800.0
2007-10-22 10:15:00,43.94,43.98,43.81,43.84,33400.0,22.5314,22.5519,22.4647,22.4801,33400.0
2007-10-22 10:20:00,43.85,43.95,43.83,43.95,34000.0,22.4852,22.5365,22.475,22.5365,34000.0
2007-10-22 10:25:00,43.93,43.99,43.88,43.99,14800.0,22.5263,22.557,22.5006,22.557,14800.0
2007-10-22 10:30:00,43.98,44.0,43.89,43.91,47600.0,22.5519,22.5622,22.5057,22.516,47600.0
2007-10-22 10:35:00,43.92,43.97,43.91,43.95,38000.0,22.5211,22.5468,22.516,22.5365,38000.0
2007-10-22 10:40:00,43.96,43.99,43.9,43.93,54200.0,22.5416,22.557,22.5109,22.5263,54200.0
2007-10-22 10:45:00,43.95,43.96,43.85,43.86,40800.0,22.5365,22.5416,22.4852,22.4904,40800.0
2007-10-22 10:50:00,43.87,43.87,43.74,43.75,19400.0,22.4955,22.4955,22.4288,22.434,19400.0
2007-10-22 10:55:00,43.74,43.85,43.64,43.85,53600.0,22.4288,22.4852,22.3776,22.4852,53600.0
2007-10-22 11:00:00,43.84,43.85,43.79,43.8,10400.0,22.4801,22.4852,22.4545,22.4596,10400.0
2007-10-22 11:05:00,43.81,43.88,43.78,43.85,19400.0,22.4647,22.5006,22.4493,22.4852,19400.0
2007-10-22 11:10:00,43.85,43.95,43.84,43.92,27200.0,22.4852,22.5365,22.4801,22.5211,27200.0
2007-10-22 11:15:00,43.92,43.96,43.91,43.91,3200.0,22.5211,22.5416,22.516,22.516,3200.0
2007-10-22 11:20:00,43.94,44.02,43.94,44.02,7600.0,22.5314,22.5724,22.5314,22.5724,7600.0
2007-10-22 11:25:00,44.0,44.12,44.0,44.1,15600.0,22.5622,22.6237,22.5622,22.6134,15600.0
2007-10-22 11:30:00,44.1,44.2,44.09,44.2,11600.0,22.6134,22.6647,22.6083,22.6647,11600.0
2007-10-22 11:35:00,44.2,44.25,44.2,44.21,22600.0,22.6647,22.6903,22.6647,22.6698,22600.0
2007-10-22 11:40:00,44.22,44.27,44.2,44.24,14000.0,22.675,22.7006,22.6647,22.6852,14000.0
2007-10-22 11:45:00,44.22,44.38,44.22,44.38,20600.0,22.675,22.757,22.675,22.757,20600.0
2007-10-22 11:50:00,44.36,44.4,44.34,44.4,14600.0,22.7468,22.7673,22.7365,22.7673,14600.0
2007-10-22 11:55:00,44.41,44.42,44.3,44.3,20800.0,22.7724,22.7775,22.716,22.716,20800.0
2007-10-22 12:00:00,44.3,44.31,44.21,44.25,16200.0,22.716,22.7211,22.6698,22.6903,16200.0
2007-10-22 12:05:00,44.24,44.26,44.09,44.1,20000.0,22.6852,22.6955,22.6083,22.6134,20000.0
2007-10-22 12:10:00,44.1,44.1,43.98,43.98,10400.0,22.6134,22.6134,22.5519,22.5519,10400.0
2007-10-22 12:15:00,43.99,43.99,43.93,43.95,15400.0,22.557,22.557,22.5263,22.5365,15400.0
2007-10-22 12:20:00,43.95,44.01,43.94,43.99,7800.0,22.5365,22.5673,22.5314,22.557,7800.0
2007-10-22 12:25:00,43.99,44.04,43.99,44.04,10200.0,22.557,22.5827,22.557,22.5827,10200.0
2007-10-22 12:30:00,44.06,44.11,44.06,44.11,4400.0,22.5929,22.6186,22.5929,22.6186,4400.0
2007-10-22 12:35:00,44.08,44.1,44.05,44.07,6000.0,22.6032,22.6134,22.5878,22.598,6000.0
2007-10-22 12:40:00,44.06,44.13,44.06,44.13,10200.0,22.5929,22.6288,22.5929,22.6288,10200.0
2007-10-22 12:45:00,44.13,44.26,44.13,44.24,4000.0,22.6288,22.6955,22.6288,22.6852,4000.0
2007-10-22 12:50:00,44.24,44.41,44.24,44.35,14400.0,22.6852,22.7724,22.6852,22.7416,14400.0
2007-10-22 12:55:00,44.38,44.46,44.38,44.42,28800.0,22.757,22.798,22.757,22.7775,28800.0
2007-10-22 13:00:00,44.42,44.52,44.35,44.48,40800.0,22.7775,22.8288,22.7416,22.8083,40800.0
2007-10-22 13:05:00,44.49,44.49,44.35,44.37,7600.0,22.8134,22.8134,22.7416,22.7519,7600.0
2007-10-22 13:10:00,44.37,44.44,44.29,44.29,13800.0,22.7519,22.7878,22.7109,22.7109,13800.0
2007-10-22 13:15:00,44.28,44.28,44.19,44.23,9600.0,22.7057,22.7057,22.6596,22.6801,9600.0
2007-10-22 13:20:00,44.24,44.25,44.19,44.2,7000.0,22.6852,22.6903,22.6596,22.6647,7000.0
2007-10-22 13:25:00,44.22,44.36,44.22,44.35,7600.0,22.675,22.7468,22.675,22.7416,7600.0
2007-10-22 13:30:00,44.37,44.37,44.28,44.3,7400.0,22.7519,22.7519,22.7057,22.716,7400.0
2007-10-22 13:35:00,44.27,44.29,44.24,44.27,4000.0,22.7006,22.7109,22.6852,22.7006,4000.0
2007-10-22 13:40:00,44.25,44.3,44.22,44.29,17200.0,22.6903,22.716,22.675,22.7109,17200.0
2007-10-22 13:45:00,44.28,44.3,44.28,44.3,5600.0,22.7057,22.716,22.7057,22.716,5600.0
2007-10-22 13:50:00,44.3,44.3,44.19,44.2,9400.0,22.716,22.716,22.6596,22.6647,9400.0
2007-10-22 13:55:00,44.21,44.21,44.16,44.16,3600.0,22.6698,22.6698,22.6442,22.6442,3600.0
2007-10-22 14:00:00,44.17,44.2,44.13,44.2,12200.0,22.6493,22.6647,22.6288,22.6647,12200.0
2007-10-22 14:05:00,44.21,44.3,44.21,44.27,13200.0,22.6698,22.716,22.6698,22.7006,13200.0
2007-10-22 14:10:00,44.27,44.27,44.2,44.2,16800.0,22.7006,22.7006,22.6647,22.6647,16800.0
2007-10-22 14:15:00,44.19,44.24,44.18,44.24,26400.0,22.6596,22.6852,22.6545,22.6852,26400.0
2007-10-22 14:20:00,44.24,44.24,44.12,44.14,26400.0,22.6852,22.6852,22.6237,22.6339,26400.0
2007-10-22 14:25:00,44.15,44.22,44.11,44.15,18600.0,22.6391,22.675,22.6186,22.6391,18600.0
2007-10-22 14:30:00,44.15,44.2,44.08,44.08,16400.0,22.6391,22.6647,22.6032,22.6032,16400.0
2007-10-22 14:35:00,44.08,44.09,43.95,44.0,15600.0,22.6032,22.6083,22.5365,22.5622,15600.0
2007-10-22 14:40:00,44.0,44.17,43.99,44.13,15600.0,22.5622,22.6493,22.557,22.6288,15600.0
2007-10-22 14:45:00,44.12,44.19,44.07,44.16,15800.0,22.6237,22.6596,22.598,22.6442,15800.0
2007-10-22 14:50:00,44.17,44.17,44.07,44.1,12400.0,22.6493,22.6493,22.598,22.6134,12400.0
2007-10-22 14:55:00,44.12,44.12,44.0,44.02,17400.0,22.6237,22.6237,22.5622,22.5724,17400.0
2007-10-22 15:00:00,44.04,44.09,43.85,43.85,28400.0,22.5827,22.6083,22.4852,22.4852,28400.0
2007-10-22 15:05:00,43.85,43.98,43.84,43.86,24600.0,22.4852,22.5519,22.4801,22.4904,24600.0
2007-10-22 15:10:00,43.87,43.9,43.76,43.84,18800.0,22.4955,22.5109,22.4391,22.4801,18800.0
2007-10-22 15:15:00,43.85,43.96,43.8,43.81,19600.0,22.4852,22.5416,22.4596,22.4647,19600.0
2007-10-22 15:20:00,43.81,43.88,43.8,43.85,22800.0,22.4647,22.5006,22.4596,22.4852,22800.0
2007-10-22 15:25:00,43.84,43.93,43.79,43.91,26200.0,22.4801,22.5263,22.4545,22.516,26200.0
2007-10-22 15:30:00,43.91,44.05,43.91,44.05,18200.0,22.516,22.5878,22.516,22.5878,18200.0
2007-10-22 15:35:00,44.07,44.07,43.99,44.05,15000.0,22.598,22.598,22.557,22.5878,15000.0
2007-10-22 15:40:00,44.05,44.17,44.04,44.17,37600.0,22.5878,22.6493,22.5827,22.6493,37600.0
2007-10-22 15:45:00,44.16,44.27,44.13,44.23,41000.0,22.6442,22.7006,22.6288,22.6801,41000.0
2007-10-22 15:50:00,44.22,44.34,44.18,44.27,59200.0,22.675,22.7365,22.6545,22.7006,59200.0
2007-10-22 15:55:00,44.26,44.27,44.13,44.22,62800.0,22.6955,22.7006,22.6288,22.675,62800.0
2007-10-23 09:30:00,44.26,44.4,44.25,44.33,34200.0,22.6955,22.7673,22.6903,22.7314,34200.0
2007-10-23 09:35:00,44.38,44.55,44.3,44.34,12400.0,22.757,22.8442,22.716,22.7365,12400.0
2007-10-23 09:40:00,44.31,44.49,44.27,44.36,22000.0,22.7211,22.8134,22.7006,22.7468,22000.0
2007-10-23 09:45:00,44.37,44.47,44.35,44.38,12600.0,22.7519,22.8032,22.7416,22.757,12600.0
2007-10-23 09:50:00,44.41,44.54,44.41,44.45,16000.0,22.7724,22.8391,22.7724,22.7929,16000.0
2007-10-23 09:55:00,44.44,44.51,44.35,44.45,24400.0,22.7878,22.8237,22.7416,22.7929,24400.0
2007-10-23 10:00:00,44.44,44.45,44.35,44.44,22600.0,22.7878,22.7929,22.7416,22.7878,22600.0
2007-10-23 10:05:00,44.41,44.49,44.41,44.43,21800.0,22.7724,22.8134,22.7724,22.7826,21800.0
2007-10-23 10:10:00,44.45,44.46,44.42,44.45,11000.0,22.7929,22.798,22.7775,22.7929,11000.0
2007-10-23 10:15:00,44.44,44.46,44.37,44.37,17000.0,22.7878,22.798,22.7519,22.7519,17000.0
2007-10-23 10:20:00,44.37,44.38,44.34,44.37,8400.0,22.7519,22.757,22.7365,22.7519,8400.0
2007-10-23 10:25:00,44.37,44.38,44.33,44.37,7600.0,22.7519,22.757,22.7314,22.7519,7600.0
2007-10-23 10:30:00,44.35,44.35,44.32,44.35,19200.0,22.7416,22.7416,22.7262,22.7416,19200.0
2007-10-23 10:35:00,44.34,44.34,44.25,44.25,8400.0,22.7365,22.7365,22.6903,22.6903,8400.0
2007-10-23 10:40:00,44.26,44.27,44.11,44.12,15000.0,22.6955,22.7006,22.6186,22.6237,15000.0
2007-10-23 10:45:00,44.11,44.19,44.1,44.15,11800.0,22.6186,22.6596,22.6134,22.6391,11800.0
2007-10-23 10:50:00,44.15,44.2,44.15,44.15,20000.0,22.6391,22.6647,22.6391,22.6391,20000.0
2007-10-23 10:55:00,44.15,44.15,44.07,44.07,21800.0,22.6391,22.6391,22.598,22.598,21800.0
2007-10-23 11:00:00,44.07,44.1,44.01,44.08,15400.0,22.598,22.6134,22.5673,22.6032,15400.0
2007-10-23 11:05:00,44.08,44.08,43.92,43.94,18600.0,22.6032,22.6032,22.5211,22.5314,18600.0
2007-10-23 11:10:00,43.94,43.96,43.81,43.81,21200.0,22.5314,22.5416,22.4647,22.4647,21200.0
2007-10-23 11:15:00,43.85,43.92,43.81,43.88,21000.0,22.4852,22.5211,22.4647,22.5006,21000.0
2007-10-23 11:20:00,43.9,43.92,43.83,43.88,31400.0,22.5109,22.5211,22.475,22.5006,31400.0
2007-10-23 11:25:00,43.88,43.91,43.85,43.88,7600.0,22.5006,22.516,22.4852,22.5006,7600.0
2007-10-23 11:30:00,43.88,43.95,43.81,43.91,18600.0,22.5006,22.5365,22.4647,22.516,18600.0
2007-10-23 11:35:00,43.94,43.95,43.9,43.9,9200.0,22.5314,22.5365,22.5109,22.5109,9200.0
2007-10-23 11:40:00,43.88,43.93,43.88,43.93,10400.0,22.5006,22.5263,22.5006,22.5263,10400.0
2007-10-23 11:45:00,43.92,43.93,43.83,43.93,21000.0,22.5211,22.5263,22.475,22.5263,21000.0
2007-10-23 11:50:00,43.92,44.08,43.92,44.08,17200.0,22.5211,22.6032,22.5211,22.6032,17200.0
2007-10-23 11:55:00,44.04,44.1,44.02,44.04,9600.0,22.5827,22.6134,22.5724,22.5827,9600.0
2007-10-23 12:00:00,44.03,44.08,44.03,44.05,7200.0,22.5775,22.6032,22.5775,22.5878,7200.0
2007-10-23 12:05:00,44.05,44.05,43.9,43.9,11600.0,22.5878,22.5878,22.5109,22.5109,11600.0
2007-10-23 12:10:00,43.9,43.93,43.88,43.91,14000.0,22.5109,22.5263,22.5006,22.516,14000.0
2007-10-23 12:15:00,43.91,43.91,43.85,43.91,8200.0,22.516,22.516,22.4852,22.516,8200.0
2007-10-23 12:20:00,43.92,43.97,43.9,43.94,6000.0,22.5211,22.5468,22.5109,22.5314,6000.0
2007-10-23 12:25:00,43.95,43.96,43.91,43.91,5000.0,22.5365,22.5416,22.516,22.516,5000.0
2007-10-23 12:30:00,43.93,43.96,43.92,43.96,13800.0,22.5263,22.5416,22.5211,22.5416,13800.0
2007-10-23 12:35:00,43.96,43.98,43.85,43.89,13800.0,22.5416,22.5519,22.4852,22.5057,13800.0
2007-10-23 12:40:00,43.89,43.92,43.85,43.91,10800.0,22.5057,22.5211,22.4852,22.516,10800.0
2007-10-23 12:45:00,43.93,43.96,43.92,43.96,5600.0,22.5263,22.5416,22.5211,22.5416,5600.0
2007-10-23 12:50:00,43.93,43.95,43.9,43.94,8000.0,22.5263,22.5365,22.5109,22.5314,8000.0
2007-10-23 12:55:00,43.95,43.95,43.88,43.89,4600.0,22.5365,22.5365,22.5006,22.5057,4600.0
2007-10-23 13:00:00,43.85,43.87,43.81,43.83,8600.0,22.4852,22.4955,22.4647,22.475,8600.0
2007-10-23 13:05:00,43.83,43.98,43.83,43.98,9200.0,22.475,22.5519,22.475,22.5519,9200.0
2007-10-23 13:10:00,43.99,44.05,43.99,44.04,10000.0,22.557,22.5878,22.557,22.5827,10000.0
2007-10-23 13:15:00,44.03,44.13,44.03,44.07,15200.0,22.5775,22.6288,22.5775,22.598,15200.0
2007-10-23 13:20:00,44.08,44.08,44.05,44.06,5200.0,22.6032,22.6032,22.5878,22.5929,5200.0
2007-10-23 13:25:00,44.06,44.06,43.88,43.88,14400.0,22.5929,22.5929,22.5006,22.5006,14400.0
2007-10-23 13:30:00,43.9,43.91,43.85,43.9,10600.0,22.5109,22.516,22.4852,22.5109,10600.0
2007-10-23 13:35:00,43.9,43.94,43.9,43.92,8200.0,22.5109,22.5314,22.5109,22.5211,8200.0
2007-10-23 13:40:00,43.91,43.93,43.87,43.91,10000.0,22.516,22.5263,22.4955,22.516,10000.0
2007-10-23 13:45:00,43.92,43.95,43.87,43.88,6600.0,22.5211,22.5365,22.4955,22.5006,6600.0
2007-10-23 13:50:00,43.88,43.91,43.87,43.88,6000.0,22.5006,22.516,22.4955,22.5006,6000.0
2007-10-23 13:55:00,43.9,44.0,43.88,43.99,6200.0,22.5109,22.5622,22.5006,22.557,6200.0
2007-10-23 14:00:00,44.0,44.1,43.98,44.1,8000.0,22.5622,22.6134,22.5519,22.6134,8000.0
2007-10-23 14:05:00,44.12,44.16,44.09,44.15,14200.0,22.6237,22.6442,22.6083,22.6391,14200.0
2007-10-23 14:10:00,44.13,44.2,44.1,44.1,7800.0,22.6288,22.6647,22.6134,22.6134,7800.0
2007-10-23 14:15:00,44.1,44.16,44.09,44.11,7600.0,22.6134,22.6442,22.6083,22.6186,7600.0
2007-10-23 14:20:00,44.1,44.13,44.09,44.09,10800.0,22.6134,22.6288,22.6083,22.6083,10800.0
2007-10-23 14:25:00,44.1,44.12,44.05,44.06,10400.0,22.6134,22.6237,22.5878,22.5929,10400.0
2007-10-23 14:30:00,44.07,44.1,44.0,44.02,13400.0,22.598,22.6134,22.5622,22.5724,13400.0
2007-10-23 14:35:00,44.02,44.02,43.95,43.99,13200.0,22.5724,22.5724,22.5365,22.557,13200.0
2007-10-23 14:40:00,43.97,43.97,43.93,43.95,9200.0,22.5468,22.5468,22.5263,22.5365,9200.0
2007-10-23 14:45:00,43.94,43.94,43.86,43.89,22400.0,22.5314,22.5314,22.4904,22.5057,22400.0
2007-10-23 14:50:00,43.9,43.97,43.89,43.96,9800.0,22.5109,22.5468,22.5057,22.5416,9800.0
2007-10-23 14:55:00,43.96,44.01,43.9,43.91,19400.0,22.5416,22.5673,22.5109,22.516,19400.0
2007-10-23 15:00:00,43.92,43.93,43.84,43.89,14200.0,22.5211,22.5263,22.4801,22.5057,14200.0
2007-10-23 15:05:00,43.91,43.92,43.8,43.81,26200.0,22.516,22.5211,22.4596,22.4647,26200.0
2007-10-23 15:10:00,43.81,43.88,43.76,43.76,32400.0,22.4647,22.5006,22.4391,22.4391,32400.0
2007-10-23 15:15:00,43.76,43.84,43.74,43.77,14800.0,22.4391,22.4801,22.4288,22.4442,14800.0
2007-10-23 15:20:00,43.77,43.81,43.75,43.81,23200.0,22.4442,22.4647,22.434,22.4647,23200.0
2007-10-23 15:25:00,43.81,44.01,43.79,44.0,32000.0,22.4647,22.5673,22.4545,22.5622,32000.0
2007-10-23 15:30:00,43.98,44.1,43.92,43.93,30600.0,22.5519,22.6134,22.5211,22.5263,30600.0
2007-10-23 15:35:00,43.93,43.97,43.87,43.96,25600.0,22.5263,22.5468,22.4955,22.5416,25600.0
2007-10-23 15:40:00,43.98,44.17,43.97,44.17,30800.0,22.5519,22.6493,22.5468,22.6493,30800.0
2007-10-23 15:45:00,44.18,44.18,43.99,43.99,31600.0,22.6545,22.6545,22.557,22.557,31600.0
2007-10-23 15:50:00,43.99,44.15,43.99,44.15,48400.0,22.557,22.6391,22.557,22.6391,48400.0
2007-10-23 15:55:00,44.12,44.15,44.02,44.1,61200.0,22.6237,22.6391,22.5724,22.6134,61200.0
2007-10-24 09:30:00,43.92,44.38,43.88,44.22,37600.0,22.5211,22.757,22.5006,22.675,37600.0
2007-10-24 09:35:00,44.25,44.53,44.24,44.46,64600.0,22.6903,22.8339,22.6852,22.798,64600.0
2007-10-24 09:40:00,44.46,44.53,44.35,44.47,53400.0,22.798,22.8339,22.7416,22.8032,53400.0
2007-10-24 09:45:00,44.45,44.51,44.39,44.4,32200.0,22.7929,22.8237,22.7621,22.7673,32200.0
2007-10-24 09:50:00,44.43,44.49,44.34,44.37,33800.0,22.7826,22.8134,22.7365,22.7519,33800.0
2007-10-24 09:55:00,44.35,44.38,44.34,44.38,38200.0,22.7416,22.757,22.7365,22.757,38200.0
2007-10-24 10:00:00,44.38,44.41,44.26,44.29,68200.0,22.757,22.7724,22.6955,22.7109,68200.0
2007-10-24 10:05:00,44.28,44.35,44.19,44.26,41400.0,22.7057,22.7416,22.6596,22.6955,41400.0
2007-10-24 10:10:00,44.22,44.22,44.08,44.13,19000.0,22.675,22.675,22.6032,22.6288,19000.0
2007-10-24 10:15:00,44.14,44.19,44.08,44.13,24600.0,22.6339,22.6596,22.6032,22.6288,24600.0
2007-10-24 10:20:00,44.16,44.25,44.16,44.22,10200.0,22.6442,22.6903,22.6442,22.675,10200.0
2007-10-24 10:25:00,44.2,44.2,44.13,44.15,10600.0,22.6647,22.6647,22.6288,22.6391,10600.0
2007-10-24 10:30:00,44.14,44.2,44.09,44.16,26600.0,22.6339,22.6647,22.6083,22.6442,26600.0
2007-10-24 10:35:00,44.14,44.24,44.09,44.12,11200.0,22.6339,22.6852,22.6083,22.6237,11200.0
2007-10-24 10:40:00,44.12,44.17,44.08,44.15,15400.0,22.6237,22.6493,22.6032,22.6391,15400.0
2007-10-24 10:45:00,44.15,44.22,44.01,44.15,31200.0,22.6391,22.675,22.5673,22.6391,31200.0
2007-10-24 10:50:00,44.14,44.14,43.87,43.9,17000.0,22.6339,22.6339,22.4955,22.5109,17000.0
2007-10-24 10:55:00,43.9,43.94,43.85,43.91,12000.0,22.5109,22.5314,22.4852,22.516,12000.0
2007-10-24 11:00:00,43.93,44.19,43.92,44.16,17000.0,22.5263,22.6596,22.5211,22.6442,17000.0
2007-10-24 11:05:00,44.16,44.16,43.99,44.03,23200.0,22.6442,22.6442,22.557,22.5775,23200.0
2007-10-24 11:10:00,44.05,44.09,43.91,44.08,16400.0,22.5878,22.6083,22.516,22.6032,16400.0
2007-10-24 11:15:00,44.03,44.13,43.87,43.94,37600.0,22.5775,22.6288,22.4955,22.5314,37600.0
2007-10-24 11:20:00,43.93,44.08,43.88,44.02,21800.0,22.5263,22.6032,22.5006,22.5724,21800.0
2007-10-24 11:25:00,44.02,44.06,43.97,44.02,14200.0,22.5724,22.5929,22.5468,22.5724,14200.0
2007-10-24 11:30:00,44.04,44.1,44.01,44.04,21600.0,22.5827,22.6134,22.5673,22.5827,21600.0
2007-10-24 11:35:00,44.04,44.29,44.04,44.29,43400.0,22.5827,22.7109,22.5827,22.7109,43400.0
2007-10-24 11:40:00,44.27,44.37,44.22,44.33,82400.0,22.7006,22.7519,22.675,22.7314,82400.0
2007-10-24 11:45:00,44.35,44.35,44.18,44.24,34600.0,22.7416,22.7416,22.6545,22.6852,34600.0
2007-10-24 11:50:00,44.21,44.29,44.18,44.18,7600.0,22.6698,22.7109,22.6545,22.6545,7600.0
2007-10-24 11:55:00,44.18,44.22,44.08,44.19,24000.0,22.6545,22.675,22.6032,22.6596,24000.0
2007-10-24 12:00:00,44.22,44.22,44.09,44.1,32000.0,22.675,22.675,22.6083,22.6134,32000.0
2007-10-24 12:05:00,44.1,44.2,44.05,44.07,43400.0,22.6134,22.6647,22.5878,22.598,43400.0
2007-10-24 12:10:00,44.1,44.18,44.07,44.07,21200.0,22.6134,22.6545,22.598,22.598,21200.0
2007-10-24 12:15:00,44.06,44.13,44.06,44.11,20000.0,22.5929,22.6288,22.5929,22.6186,20000.0
2007-10-24 12:20:00,44.11,44.12,44.02,44.04,10600.0,22.6186,22.6237,22.5724,22.5827,10600.0
2007-10-24 12:25:00,44.03,44.09,44.02,44.08,13600.0,22.5775,22.6083,22.5724,22.6032,13600.0
2007-10-24 12:30:00,44.09,44.1,44.04,44.05,14600.0,22.6083,22.6134,22.5827,22.5878,14600.0
2007-10-24 12:35:00,44.05,44.07,43.96,43.99,10400.0,22.5878,22.598,22.5416,22.557,10400.0
2007-10-24 12:40:00,44.0,44.06,43.98,44.06,12200.0,22.5622,22.5929,22.5519,22.5929,12200.0
2007-10-24 12:45:00,44.06,44.06,43.96,43.99,14400.0,22.5929,22.5929,22.5416,22.557,14400.0
2007-10-24 12:50:00,44.0,44.06,43.92,43.92,14000.0,22.5622,22.5929,22.5211,22.5211,14000.0
2007-10-24 12:55:00,43.92,44.02,43.91,44.02,16800.0,22.5211,22.5724,22.516,22.5724,16800.0
2007-10-24 13:00:00,44.02,44.05,43.97,44.02,26800.0,22.5724,22.5878,22.5468,22.5724,26800.0
2007-10-24 13:05:00,44.02,44.12,43.99,44.09,20800.0,22.5724,22.6237,22.557,22.6083,20800.0
2007-10-24 13:10:00,44.09,44.12,44.06,44.07,8200.0,22.6083,22.6237,22.5929,22.598,8200.0
2007-10-24 13:15:00,44.1,44.1,43.98,44.04,25400.0,22.6134,22.6134,22.5519,22.5827,25400.0
2007-10-24 13:20:00,44.02,44.04,43.98,44.01,19600.0,22.5724,22.5827,22.5519,22.5673,19600.0
2007-10-24 13:25:00,44.0,44.1,43.98,44.06,15000.0,22.5622,22.6134,22.5519,22.5929,15000.0
2007-10-24 13:30:00,44.1,44.1,44.02,44.06,8600.0,22.6134,22.6134,22.5724,22.5929,8600.0
2007-10-24 13:35:00,44.06,44.06,43.93,43.93,20800.0,22.5929,22.5929,22.5263,22.5263,20800.0
2007-10-24 13:40:00,43.93,43.95,43.88,43.9,23000.0,22.5263,22.5365,22.5006,22.5109,23000.0
2007-10-24 13:45:00,43.92,44.04,43.88,44.0,17200.0,22.5211,22.5827,22.5006,22.5622,17200.0
2007-10-24 13:50:00,43.99,44.03,43.94,43.96,18400.0,22.557,22.5775,22.5314,22.5416,18400.0
2007-10-24 13:55:00,43.95,44.08,43.88,44.05,43600.0,22.5365,22.6032,22.5006,22.5878,43600.0
2007-10-24 14:00:00,44.07,44.07,43.93,43.96,19600.0,22.598,22.598,22.5263,22.5416,19600.0
2007-10-24 14:05:00,43.96,44.0,43.91,43.91,24800.0,22.5416,22.5622,22.516,22.516,24800.0
2007-10-24 14:10:00,43.92,43.94,43.83,43.84,32400.0,22.5211,22.5314,22.475,22.4801,32400.0
2007-10-24 14:15:00,43.84,43.94,43.81,43.9,12600.0,22.4801,22.5314,22.4647,22.5109,12600.0
2007-10-24 14:20:00,43.91,44.08,43.91,44.08,27200.0,22.516,22.6032,22.516,22.6032,27200.0
2007-10-24 14:25:00,44.1,44.24,44.04,44.16,56200.0,22.6134,22.6852,22.5827,22.6442,56200.0
2007-10-24 14:30:00,44.13,44.32,44.13,44.28,74800.0,22.6288,22.7262,22.6288,22.7057,74800.0
2007-10-24 14:35:00,44.28,44.31,44.22,44.23,13800.0,22.7057,22.7211,22.675,22.6801,13800.0
2007-10-24 14:40:00,44.25,44.26,44.12,44.12,9800.0,22.6903,22.6955,22.6237,22.6237,9800.0
2007-10-24 14:45:00,44.13,44.19,44.1,44.11,15200.0,22.6288,22.6596,22.6134,22.6186,15200.0
2007-10-24 14:50:00,44.13,44.19,44.08,44.14,22000.0,22.6288,22.6596,22.6032,22.6339,22000.0
2007-10-24 14:55:00,44.15,44.32,44.1,44.31,24600.0,22.6391,22.7262,22.6134,22.7211,24600.0
2007-10-24 15:00:00,44.33,44.35,44.25,44.3,27200.0,22.7314,22.7416,22.6903,22.716,27200.0
2007-10-24 15:05:00,44.28,44.41,44.27,44.41,21400.0,22.7057,22.7724,22.7006,22.7724,21400.0
2007-10-24 15:10:00,44.41,44.57,44.32,44.48,78400.0,22.7724,22.8544,22.7262,22.8083,78400.0
2007-10-24 15:15:00,44.48,44.5,44.38,44.42,41000.0,22.8083,22.8185,22.757,22.7775,41000.0
2007-10-24 15:20:00,44.42,44.47,44.35,44.39,28800.0,22.7775,22.8032,22.7416,22.7621,28800.0
2007-10-24 15:25:00,44.38,44.62,44.37,44.62,54000.0,22.757,22.8801,22.7519,22.8801,54000.0
2007-10-24 15:30:00,44.63,44.63,44.32,44.32,38400.0,22.8852,22.8852,22.7262,22.7262,38400.0
2007-10-24 15:35:00,44.34,44.44,44.31,44.43,50400.0,22.7365,22.7878,22.7211,22.7826,50400.0
2007-10-24 15:40:00,44.43,44.49,44.4,44.41,52800.0,22.7826,22.8134,22.7673,22.7724,52800.0
2007-10-24 15:45:00,44.4,44.51,44.38,44.49,57400.0,22.7673,22.8237,22.757,22.8134,57400.0
2007-10-24 15:50:00,44.47,44.65,44.46,44.65,58000.0,22.8032,22.8955,22.798,22.8955,58000.0
2007-10-24 15:55:00,44.65,44.77,44.6,44.65,114400.0,22.8955,22.957,22.8698,22.8955,114400.0
2007-10-25 09:30:00,44.83,44.98,44.63,44.95,41200.0,22.9878,23.0647,22.8852,23.0493,41200.0
2007-10-25 09:35:00,44.87,44.95,44.73,44.85,26800.0,23.0083,23.0493,22.9365,22.998,26800.0
2007-10-25 09:40:00,44.86,44.99,44.85,44.97,23800.0,23.0031,23.0698,22.998,23.0595,23800.0
2007-10-25 09:45:00,44.96,44.99,44.88,44.92,10000.0,23.0544,23.0698,23.0134,23.0339,10000.0
2007-10-25 09:50:00,44.97,44.99,44.88,44.88,16200.0,23.0595,23.0698,23.0134,23.0134,16200.0
2007-10-25 09:55:00,44.94,44.97,44.88,44.94,15200.0,23.0442,23.0595,23.0134,23.0442,15200.0
2007-10-25 10:00:00,44.93,45.02,44.85,44.92,48200.0,23.039,23.0852,22.998,23.0339,48200.0
2007-10-25 10:05:00,44.94,44.99,44.87,44.94,18400.0,23.0442,23.0698,23.0083,23.0442,18400.0
2007-10-25 10:10:00,44.94,45.13,44.94,45.13,26200.0,23.0442,23.1416,23.0442,23.1416,26200.0
2007-10-25 10:15:00,45.13,45.25,45.12,45.24,30000.0,23.1416,23.2031,23.1365,23.198,30000.0
2007-10-25 10:20:00,45.27,45.27,45.16,45.23,15600.0,23.2134,23.2134,23.157,23.1929,15600.0
2007-10-25 10:25:00,45.21,45.24,45.17,45.24,7200.0,23.1826,23.198,23.1621,23.198,7200.0
2007-10-25 10:30:00,45.24,45.25,45.15,45.22,17800.0,23.198,23.2031,23.1518,23.1877,17800.0
2007-10-25 10:35:00,45.2,45.27,45.2,45.22,10200.0,23.1775,23.2134,23.1775,23.1877,10200.0
2007-10-25 10:40:00,45.25,45.29,45.22,45.27,12000.0,23.2031,23.2236,23.1877,23.2134,12000.0
2007-10-25 10:45:00,45.27,45.27,45.14,45.16,20200.0,23.2134,23.2134,23.1467,23.157,20200.0
2007-10-25 10:50:00,45.19,45.27,45.13,45.18,33000.0,23.1724,23.2134,23.1416,23.1672,33000.0
2007-10-25 10:55:00,45.15,45.23,45.13,45.15,22400.0,23.1518,23.1929,23.1416,23.1518,22400.0
2007-10-25 11:00:00,45.14,45.17,45.1,45.13,15000.0,23.1467,23.1621,23.1262,23.1416,15000.0
2007-10-25 11:05:00,45.13,45.16,45.1,45.15,5800.0,23.1416,23.157,23.1262,23.1518,5800.0
2007-10-25 11:10:00,45.17,45.2,45.13,45.2,7400.0,23.1621,23.1775,23.1416,23.1775,7400.0
2007-10-25 11:15:00,45.17,45.18,45.1,45.13,13400.0,23.1621,23.1672,23.1262,23.1416,13400.0
2007-10-25 11:20:00,45.13,45.15,45.07,45.08,11400.0,23.1416,23.1518,23.1108,23.116,11400.0
2007-10-25 11:25:00,45.06,45.12,45.05,45.08,13400.0,23.1057,23.1365,23.1006,23.116,13400.0
2007-10-25 11:30:00,45.1,45.16,45.08,45.13,12400.0,23.1262,23.157,23.116,23.1416,12400.0
2007-10-25 11:35:00,45.13,45.13,45.02,45.02,11800.0,23.1416,23.1416,23.0852,23.0852,11800.0
2007-10-25 11:40:00,45.01,45.04,44.98,45.03,12200.0,23.0801,23.0954,23.0647,23.0903,12200.0
2007-10-25 11:45:00,45.04,45.09,45.02,45.06,11800.0,23.0954,23.1211,23.0852,23.1057,11800.0
2007-10-25 11:50:00,45.05,45.06,45.0,45.04,12400.0,23.1006,23.1057,23.0749,23.0954,12400.0
2007-10-25 11:55:00,45.05,45.06,44.9,44.96,44200.0,23.1006,23.1057,23.0237,23.0544,44200.0
2007-10-25 12:00:00,44.97,45.02,44.94,45.02,15400.0,23.0595,23.0852,23.0442,23.0852,15400.0
2007-10-25 12:05:00,45.02,45.02,44.94,44.99,15600.0,23.0852,23.0852,23.0442,23.0698,15600.0
2007-10-25 12:10:00,44.99,45.0,44.88,44.92,16000.0,23.0698,23.0749,23.0134,23.0339,16000.0
2007-10-25 12:15:00,44.92,44.99,44.91,44.99,10000.0,23.0339,23.0698,23.0288,23.0698,10000.0
2007-10-25 12:20:00,44.95,45.06,44.91,45.05,18200.0,23.0493,23.1057,23.0288,23.1006,18200.0
2007-10-25 12:25:00,45.04,45.06,44.99,45.04,16200.0,23.0954,23.1057,23.0698,23.0954,16200.0
2007-10-25 12:30:00,45.05,45.05,44.97,44.99,30000.0,23.1006,23.1006,23.0595,23.0698,30000.0
2007-10-25 12:35:00,44.99,45.02,44.99,44.99,11800.0,23.0698,23.0852,23.0698,23.0698,11800.0
2007-10-25 12:40:00,45.0,45.07,45.0,45.05,11600.0,23.0749,23.1108,23.0749,23.1006,11600.0
2007-10-25 12:45:00,45.05,45.08,44.95,44.95,8400.0,23.1006,23.116,23.0493,23.0493,8400.0
2007-10-25 12:50:00,44.94,44.97,44.94,44.95,3800.0,23.0442,23.0595,23.0442,23.0493,3800.0
2007-10-25 12:55:00,44.96,44.99,44.89,44.91,17000.0,23.0544,23.0698,23.0185,23.0288,17000.0
2007-10-25 13:00:00,44.91,45.01,44.9,45.0,16800.0,23.0288,23.0801,23.0237,23.0749,16800.0
2007-10-25 13:05:00,44.98,45.02,44.79,44.81,30200.0,23.0647,23.0852,22.9672,22.9775,30200.0
2007-10-25 13:10:00,44.81,44.84,44.75,44.75,14000.0,22.9775,22.9929,22.9467,22.9467,14000.0
2007-10-25 13:15:00,44.75,44.87,44.75,44.8,17000.0,22.9467,23.0083,22.9467,22.9724,17000.0
2007-10-25 13:20:00,44.79,44.83,44.49,44.57,62800.0,22.9672,22.9878,22.8134,22.8544,62800.0
2007-10-25 13:25:00,44.56,44.63,44.56,44.61,25200.0,22.8493,22.8852,22.8493,22.8749,25200.0
2007-10-25 13:30:00,44.59,44.74,44.59,44.7,24800.0,22.8647,22.9416,22.8647,22.9211,24800.0
2007-10-25 13:35:00,44.71,44.77,44.63,44.66,30000.0,22.9262,22.957,22.8852,22.9006,30000.0
2007-10-25 13:40:00,44.65,44.72,44.6,44.7,20400.0,22.8955,22.9314,22.8698,22.9211,20400.0
2007-10-25 13:45:00,44.68,44.74,44.64,44.71,13800.0,22.9108,22.9416,22.8903,22.9262,13800.0
2007-10-25 13:50:00,44.67,44.75,44.67,44.67,13000.0,22.9057,22.9467,22.9057,22.9057,13000.0
2007-10-25 13:55:00,44.68,44.74,44.6,44.68,24600.0,22.9108,22.9416,22.8698,22.9108,24600.0
2007-10-25 14:00:00,44.69,44.71,44.54,44.69,25200.0,22.916,22.9262,22.8391,22.916,25200.0
2007-10-25 14:05:00,44.69,44.73,44.65,44.68,11600.0,22.916,22.9365,22.8955,22.9108,11600.0
2007-10-25 14:10:00,44.67,44.81,44.67,44.75,15000.0,22.9057,22.9775,22.9057,22.9467,15000.0
2007-10-25 14:15:00,44.77,44.77,44.65,44.72,13400.0,22.957,22.957,22.8955,22.9314,13400.0
2007-10-25 14:20:00,44.69,44.83,44.67,44.8,16600.0,22.916,22.9878,22.9057,22.9724,16600.0
2007-10-25 14:25:00,44.8,44.85,44.65,44.74,18000.0,22.9724,22.998,22.8955,22.9416,18000.0
2007-10-25 14:30:00,44.76,44.8,44.63,44.67,24800.0,22.9519,22.9724,22.8852,22.9057,24800.0
2007-10-25 14:35:00,44.67,44.8,44.67,44.77,10800.0,22.9057,22.9724,22.9057,22.957,10800.0
2007-10-25 14:40:00,44.79,44.83,44.74,44.74,7200.0,22.9672,22.9878,22.9416,22.9416,7200.0
2007-10-25 14:45:00,44.77,44.88,44.75,44.81,21800.0,22.957,23.0134,22.9467,22.9775,21800.0
2007-10-25 14:50:00,44.88,44.9,44.8,44.85,26200.0,23.0134,23.0237,22.9724,22.998,26200.0
2007-10-25 14:55:00,44.85,44.98,44.81,44.91,92800.0,22.998,23.0647,22.9775,23.0288,92800.0
2007-10-25 15:00:00,44.9,44.97,44.84,44.87,52600.0,23.0237,23.0595,22.9929,23.0083,52600.0
2007-10-25 15:05:00,44.89,44.91,44.8,44.86,37000.0,23.0185,23.0288,22.9724,23.0031,37000.0
2007-10-25 15:10:00,44.87,44.99,44.83,44.94,17200.0,23.0083,23.0698,22.9878,23.0442,17200.0
2007-10-25 15:15:00,44.97,45.08,44.95,45.08,10400.0,23.0595,23.116,23.0493,23.116,10400.0
2007-10-25 15:20:00,45.06,45.1,44.97,45.06,19200.0,23.1057,23.1262,23.0595,23.1057,19200.0
2007-10-25 15:25:00,45.06,45.13,45.03,45.07,27200.0,23.1057,23.1416,23.0903,23.1108,27200.0
2007-10-25 15:30:00,45.08,45.11,44.94,44.97,50200.0,23.116,23.1313,23.0442,23.0595,50200.0
2007-10-25 15:35:00,44.97,45.06,44.94,44.97,27800.0,23.0595,23.1057,23.0442,23.0595,27800.0
2007-10-25 15:40:00,45.0,45.1,44.96,45.05,60600.0,23.0749,23.1262,23.0544,23.1006,60600.0
2007-10-25 15:45:00,45.05,45.23,45.02,45.19,93000.0,23.1006,23.1929,23.0852,23.1724,93000.0
2007-10-25 15:50:00,45.19,45.21,45.15,45.18,62000.0,23.1724,23.1826,23.1518,23.1672,62000.0
2007-10-25 15:55:00,45.18,45.32,45.15,45.22,213200.0,23.1672,23.239,23.1518,23.1877,213200.0
2007-10-26 09:30:00,45.59,45.68,45.38,45.38,56400.0,23.3775,23.4236,23.2698,23.2698,56400.0
2007-10-26 09:35:00,45.38,45.75,45.35,45.66,36600.0,23.2698,23.4595,23.2544,23.4134,36600.0
2007-10-26 09:40:00,45.6,45.84,45.53,45.81,30000.0,23.3826,23.5057,23.3467,23.4903,30000.0
2007-10-26 09:45:00,45.81,45.85,45.72,45.84,31000.0,23.4903,23.5108,23.4441,23.5057,31000.0
2007-10-26 09:50:00,45.82,45.88,45.77,45.77,20600.0,23.4954,23.5262,23.4698,23.4698,20600.0
2007-10-26 09:55:00,45.77,45.88,45.68,45.77,15600.0,23.4698,23.5262,23.4236,23.4698,15600.0
2007-10-26 10:00:00,45.77,45.83,45.63,45.69,12000.0,23.4698,23.5005,23.398,23.4287,12000.0
2007-10-26 10:05:00,45.7,45.77,45.67,45.73,20000.0,23.4339,23.4698,23.4185,23.4493,20000.0
2007-10-26 10:10:00,45.73,45.77,45.65,45.71,15800.0,23.4493,23.4698,23.4082,23.439,15800.0
2007-10-26 10:15:00,45.74,45.74,45.66,45.68,28000.0,23.4544,23.4544,23.4134,23.4236,28000.0
2007-10-26 10:20:00,45.69,45.81,45.67,45.72,27200.0,23.4287,23.4903,23.4185,23.4441,27200.0
2007-10-26 10:25:00,45.76,45.82,45.76,45.82,11400.0,23.4646,23.4954,23.4646,23.4954,11400.0
2007-10-26 10:30:00,45.8,45.84,45.79,45.84,13200.0,23.4852,23.5057,23.48,23.5057,13200.0
2007-10-26 10:35:00,45.84,45.93,45.83,45.85,39600.0,23.5057,23.5518,23.5005,23.5108,39600.0
2007-10-26 10:40:00,45.86,45.94,45.83,45.86,38400.0,23.5159,23.5569,23.5005,23.5159,38400.0
2007-10-26 10:45:00,45.86,45.88,45.79,45.88,16400.0,23.5159,23.5262,23.48,23.5262,16400.0
2007-10-26 10:50:00,45.87,45.93,45.87,45.9,33000.0,23.521,23.5518,23.521,23.5364,33000.0
2007-10-26 10:55:00,45.89,45.99,45.89,45.97,18200.0,23.5313,23.5826,23.5313,23.5723,18200.0
2007-10-26 11:00:00,45.99,46.02,45.97,46.01,15800.0,23.5826,23.598,23.5723,23.5928,15800.0
2007-10-26 11:05:00,46.01,46.02,45.95,45.98,11000.0,23.5928,23.598,23.5621,23.5775,11000.0
2007-10-26 11:10:00,45.98,46.01,45.94,45.96,28800.0,23.5775,23.5928,23.5569,23.5672,28800.0
2007-10-26 11:15:00,45.97,45.97,45.9,45.9,25400.0,23.5723,23.5723,23.5364,23.5364,25400.0
2007-10-26 11:20:00,45.89,45.9,45.82,45.82,32400.0,23.5313,23.5364,23.4954,23.4954,32400.0
2007-10-26 11:25:00,45.81,45.83,45.79,45.83,16600.0,23.4903,23.5005,23.48,23.5005,16600.0
2007-10-26 11:30:00,45.82,45.86,45.8,45.8,9000.0,23.4954,23.5159,23.4852,23.4852,9000.0
2007-10-26 11:35:00,45.8,45.81,45.73,45.77,24600.0,23.4852,23.4903,23.4493,23.4698,24600.0
2007-10-26 11:40:00,45.78,45.87,45.78,45.87,4200.0,23.4749,23.521,23.4749,23.521,4200.0
2007-10-26 11:45:00,45.88,45.88,45.85,45.88,4800.0,23.5262,23.5262,23.5108,23.5262,4800.0
2007-10-26 11:50:00,45.89,45.9,45.87,45.89,7400.0,23.5313,23.5364,23.521,23.5313,7400.0
2007-10-26 11:55:00,45.9,45.95,45.85,45.86,13200.0,23.5364,23.5621,23.5108,23.5159,13200.0
2007-10-26 12:00:00,45.86,45.89,45.81,45.81,16000.0,23.5159,23.5313,23.4903,23.4903,16000.0
2007-10-26 12:05:00,45.81,45.93,45.81,45.93,11800.0,23.4903,23.5518,23.4903,23.5518,11800.0
2007-10-26 12:10:00,45.93,45.98,45.92,45.98,9800.0,23.5518,23.5775,23.5467,23.5775,9800.0
2007-10-26 12:15:00,45.97,46.01,45.96,46.0,50200.0,23.5723,23.5928,23.5672,23.5877,50200.0
2007-10-26 12:20:00,46.0,46.05,45.98,46.0,23800.0,23.5877,23.6133,23.5775,23.5877,23800.0
2007-10-26 12:25:00,46.01,46.08,45.99,46.08,10000.0,23.5928,23.6287,23.5826,23.6287,10000.0
2007-10-26 12:30:00,46.07,46.11,46.06,46.08,16000.0,23.6236,23.6441,23.6185,23.6287,16000.0
2007-10-26 12:35:00,46.1,46.11,46.08,46.09,17800.0,23.639,23.6441,23.6287,23.6339,17800.0
2007-10-26 12:40:00,46.09,46.13,46.06,46.12,37400.0,23.6339,23.6544,23.6185,23.6492,37400.0
2007-10-26 12:45:00,46.13,46.21,46.13,46.18,53400.0,23.6544,23.6954,23.6544,23.68,53400.0
2007-10-26 12:50:00,46.18,46.21,46.06,46.08,31000.0,23.68,23.6954,23.6185,23.6287,31000.0
2007-10-26 12:55:00,46.09,46.1,46.04,46.04,17000.0,23.6339,23.639,23.6082,23.6082,17000.0
2007-10-26 13:00:00,46.06,46.07,45.96,45.98,10200.0,23.6185,23.6236,23.5672,23.5775,10200.0
2007-10-26 13:05:00,45.99,46.02,45.99,46.0,9000.0,23.5826,23.598,23.5826,23.5877,9000.0
2007-10-26 13:10:00,46.01,46.03,45.99,46.02,8400.0,23.5928,23.6031,23.5826,23.598,8400.0
2007-10-26 13:15:00,46.02,46.05,46.01,46.02,25000.0,23.598,23.6133,23.5928,23.598,25000.0
2007-10-26 13:20:00,46.02,46.02,45.97,45.98,27000.0,23.598,23.598,23.5723,23.5775,27000.0
2007-10-26 13:25:00,45.99,46.0,45.95,45.95,5600.0,23.5826,23.5877,23.5621,23.5621,5600.0
2007-10-26 13:30:00,45.95,46.02,45.93,46.02,10400.0,23.5621,23.598,23.5518,23.598,10400.0
2007-10-26 13:35:00,46.02,46.04,45.88,46.0,107400.0,23.598,23.6082,23.5262,23.5877,107400.0
2007-10-26 13:40:00,46.02,46.04,45.94,46.01,29600.0,23.598,23.6082,23.5569,23.5928,29600.0
2007-10-26 13:45:00,46.04,46.05,46.02,46.05,9000.0,23.6082,23.6133,23.598,23.6133,9000.0
2007-10-26 13:50:00,46.02,46.05,46.02,46.05,18200.0,23.598,23.6133,23.598,23.6133,18200.0
2007-10-26 13:55:00,46.04,46.05,46.02,46.02,29800.0,23.6082,23.6133,23.598,23.598,29800.0
2007-10-26 14:00:00,46.02,46.05,46.02,46.04,23400.0,23.598,23.6133,23.598,23.6082,23400.0
2007-10-26 14:05:00,46.04,46.06,46.02,46.05,31600.0,23.6082,23.6185,23.598,23.6133,31600.0
2007-10-26 14:10:00,46.05,46.09,46.04,46.09,23800.0,23.6133,23.6339,23.6082,23.6339,23800.0
2007-10-26 14:15:00,46.09,46.25,46.09,46.1,43400.0,23.6339,23.7159,23.6339,23.639,43400.0
2007-10-26 14:20:00,46.13,46.2,46.12,46.15,23600.0,23.6544,23.6903,23.6492,23.6646,23600.0
2007-10-26 14:25:00,46.15,46.18,46.02,46.05,23800.0,23.6646,23.68,23.598,23.6133,23800.0
2007-10-26 14:30:00,46.06,46.12,46.05,46.08,23200.0,23.6185,23.6492,23.6133,23.6287,23200.0
2007-10-26 14:35:00,46.09,46.16,46.08,46.16,9200.0,23.6339,23.6698,23.6287,23.6698,9200.0
2007-10-26 14:40:00,46.16,46.26,46.16,46.24,23800.0,23.6698,23.721,23.6698,23.7108,23800.0
2007-10-26 14:45:00,46.23,46.24,46.16,46.18,29000.0,23.7056,23.7108,23.6698,23.68,29000.0
2007-10-26 14:50:00,46.17,46.21,46.14,46.21,25000.0,23.6749,23.6954,23.6595,23.6954,25000.0
2007-10-26 14:55:00,46.21,46.22,46.17,46.17,23200.0,23.6954,23.7005,23.6749,23.6749,23200.0
2007-10-26 15:00:00,46.19,46.25,46.13,46.15,33800.0,23.6851,23.7159,23.6544,23.6646,33800.0
2007-10-26 15:05:00,46.13,46.16,46.09,46.13,52200.0,23.6544,23.6698,23.6339,23.6544,52200.0
2007-10-26 15:10:00,46.13,46.16,46.12,46.15,35800.0,23.6544,23.6698,23.6492,23.6646,35800.0
2007-10-26 15:15:00,46.15,46.24,46.13,46.15,30600.0,23.6646,23.7108,23.6544,23.6646,30600.0
2007-10-26 15:20:00,46.15,46.16,46.12,46.13,26800.0,23.6646,23.6698,23.6492,23.6544,26800.0
2007-10-26 15:25:00,46.13,46.17,46.12,46.17,26000.0,23.6544,23.6749,23.6492,23.6749,26000.0
2007-10-26 15:30:00,46.19,46.25,46.18,46.22,49600.0,23.6851,23.7159,23.68,23.7005,49600.0
2007-10-26 15:35:00,46.22,46.28,46.19,46.2,96800.0,23.7005,23.7313,23.6851,23.6903,96800.0
2007-10-26 15:40:00,46.22,46.33,46.22,46.3,59200.0,23.7005,23.7569,23.7005,23.7415,59200.0
2007-10-26 15:45:00,46.29,46.3,46.13,46.17,100400.0,23.7364,23.7415,23.6544,23.6749,100400.0
2007-10-26 15:50:00,46.18,46.31,46.17,46.31,76600.0,23.68,23.7467,23.6749,23.7467,76600.0
2007-10-26 15:55:00,46.31,46.38,46.3,46.35,125600.0,23.7467,23.7826,23.7415,23.7672,125600.0
2007-10-29 09:30:00,46.48,46.5,46.42,46.49,20200.0,23.8338,23.8441,23.8031,23.839,20200.0
2007-10-29 09:35:00,46.44,46.63,46.32,46.56,24000.0,23.8133,23.9108,23.7518,23.8749,24000.0
2007-10-29 09:40:00,46.56,46.75,46.56,46.68,18400.0,23.8749,23.9723,23.8749,23.9364,18400.0
2007-10-29 09:45:00,46.7,46.81,46.66,46.71,26200.0,23.9467,24.0031,23.9261,23.9518,26200.0
2007-10-29 09:50:00,46.75,46.79,46.57,46.69,40600.0,23.9723,23.9928,23.88,23.9415,40600.0
2007-10-29 09:55:00,46.7,46.7,46.43,46.43,11400.0,23.9467,23.9467,23.8082,23.8082,11400.0
2007-10-29 10:00:00,46.41,46.48,46.34,46.38,17800.0,23.7979,23.8338,23.7621,23.7826,17800.0
2007-10-29 10:05:00,46.39,46.4,46.31,46.35,19400.0,23.7877,23.7928,23.7467,23.7672,19400.0
2007-10-29 10:10:00,46.37,46.4,46.32,46.4,22200.0,23.7774,23.7928,23.7518,23.7928,22200.0
2007-10-29 10:15:00,46.4,46.5,46.36,46.47,17400.0,23.7928,23.8441,23.7723,23.8287,17400.0
2007-10-29 10:20:00,46.48,46.51,46.46,46.46,17000.0,23.8338,23.8492,23.8236,23.8236,17000.0
2007-10-29 10:25:00,46.45,46.49,46.4,46.49,6200.0,23.8185,23.839,23.7928,23.839,6200.0
2007-10-29 10:30:00,46.49,46.61,46.46,46.56,43600.0,23.839,23.9005,23.8236,23.8749,43600.0
2007-10-29 10:35:00,46.55,46.6,46.35,46.45,99400.0,23.8697,23.8954,23.7672,23.8185,99400.0
2007-10-29 10:40:00,46.43,46.47,46.43,46.43,35000.0,23.8082,23.8287,23.8082,23.8082,35000.0
2007-10-29 10:45:00,46.43,46.47,46.4,46.4,47800.0,23.8082,23.8287,23.7928,23.7928,47800.0
2007-10-29 10:50:00,46.4,46.44,46.37,46.42,31600.0,23.7928,23.8133,23.7774,23.8031,31600.0
2007-10-29 10:55:00,46.41,46.52,46.37,46.52,27200.0,23.7979,23.8544,23.7774,23.8544,27200.0
2007-10-29 11:00:00,46.49,46.55,46.48,46.51,32200.0,23.839,23.8697,23.8338,23.8492,32200.0
2007-10-29 11:05:00,46.52,46.55,46.43,46.44,25400.0,23.8544,23.8697,23.8082,23.8133,25400.0
2007-10-29 11:10:00,46.44,46.49,46.44,46.48,27400.0,23.8133,23.839,23.8133,23.8338,27400.0
2007-10-29 11:15:00,46.47,46.49,46.42,46.45,29800.0,23.8287,23.839,23.8031,23.8185,29800.0
2007-10-29 11:20:00,46.45,46.45,46.41,46.43,12600.0,23.8185,23.8185,23.7979,23.8082,12600.0
2007-10-29 11:25:00,46.42,46.42,46.33,46.33,12800.0,23.8031,23.8031,23.7569,23.7569,12800.0
2007-10-29 11:30:00,46.33,46.33,46.29,46.33,35400.0,23.7569,23.7569,23.7364,23.7569,35400.0
2007-10-29 11:35:00,46.33,46.36,46.3,46.35,18400.0,23.7569,23.7723,23.7415,23.7672,18400.0
2007-10-29 11:40:00,46.35,46.38,46.35,46.35,17800.0,23.7672,23.7826,23.7672,23.7672,17800.0
2007-10-29 11:45:00,46.36,46.38,46.31,46.35,20800.0,23.7723,23.7826,23.7467,23.7672,20800.0
2007-10-29 11:50:00,46.36,46.39,46.35,46.36,16600.0,23.7723,23.7877,23.7672,23.7723,16600.0
2007-10-29 11:55:00,46.35,46.37,46.33,46.35,7200.0,23.7672,23.7774,23.7569,23.7672,7200.0
2007-10-29 12:00:00,46.35,46.42,46.35,46.4,26000.0,23.7672,23.8031,23.7672,23.7928,26000.0
2007-10-29 12:05:00,46.4,46.49,46.4,46.48,25600.0,23.7928,23.839,23.7928,23.8338,25600.0
2007-10-29 12:10:00,46.48,46.54,46.47,46.48,25200.0,23.8338,23.8646,23.8287,23.8338,25200.0
2007-10-29 12:15:00,46.49,46.6,46.49,46.6,33600.0,23.839,23.8954,23.839,23.8954,33600.0
2007-10-29 12:20:00,46.56,46.59,46.55,46.55,11000.0,23.8749,23.8902,23.8697,23.8697,11000.0
2007-10-29 12:25:00,46.54,46.56,46.54,46.55,11400.0,23.8646,23.8749,23.8646,23.8697,11400.0
2007-10-29 12:30:00,46.56,46.56,46.49,46.51,4600.0,23.8749,23.8749,23.839,23.8492,4600.0
2007-10-29 12:35:00,46.5,46.51,46.4,46.41,11600.0,23.8441,23.8492,23.7928,23.7979,11600.0
2007-10-29 12:40:00,46.41,46.49,46.41,46.49,11600.0,23.7979,23.839,23.7979,23.839,11600.0
2007-10-29 12:45:00,46.49,46.56,46.49,46.56,12400.0,23.839,23.8749,23.839,23.8749,12400.0
2007-10-29 12:50:00,46.55,46.63,46.54,46.59,31000.0,23.8697,23.9108,23.8646,23.8902,31000.0
2007-10-29 12:55:00,46.6,46.6,46.56,46.57,11400.0,23.8954,23.8954,23.8749,23.88,11400.0
2007-10-29 13:00:00,46.57,46.57,46.52,46.52,5200.0,23.88,23.88,23.8544,23.8544,5200.0
2007-10-29 13:05:00,46.55,46.57,46.52,46.52,7600.0,23.8697,23.88,23.8544,23.8544,7600.0
2007-10-29 13:10:00,46.54,46.58,46.51,46.55,19600.0,23.8646,23.8851,23.8492,23.8697,19600.0
2007-10-29 13:15:00,46.53,46.55,46.49,46.49,7200.0,23.8595,23.8697,23.839,23.839,7200.0
2007-10-29 13:20:00,46.53,46.55,46.49,46.51,16800.0,23.8595,23.8697,23.839,23.8492,16800.0
2007-10-29 13:25:00,46.51,46.55,46.51,46.54,6200.0,23.8492,23.8697,23.8492,23.8646,6200.0
2007-10-29 13:30:00,46.53,46.54,46.5,46.52,13400.0,23.8595,23.8646,23.8441,23.8544,13400.0
2007-10-29 13:35:00,46.52,46.52,46.45,46.47,14200.0,23.8544,23.8544,23.8185,23.8287,14200.0
2007-10-29 13:40:00,46.46,46.48,46.46,46.47,8000.0,23.8236,23.8338,23.8236,23.8287,8000.0
2007-10-29 13:45:00,46.48,46.55,46.48,46.55,12000.0,23.8338,23.8697,23.8338,23.8697,12000.0
2007-10-29 13:50:00,46.52,46.54,46.52,46.54,5200.0,23.8544,23.8646,23.8544,23.8646,5200.0
2007-10-29 13:55:00,46.54,46.63,46.53,46.62,9000.0,23.8646,23.9108,23.8595,23.9056,9000.0
2007-10-29 14:00:00,46.62,46.64,46.6,46.6,17600.0,23.9056,23.9159,23.8954,23.8954,17600.0
2007-10-29 14:05:00,46.61,46.64,46.56,46.59,17800.0,23.9005,23.9159,23.8749,23.8902,17800.0
2007-10-29 14:10:00,46.56,46.56,46.51,46.56,14200.0,23.8749,23.8749,23.8492,23.8749,14200.0
2007-10-29 14:15:00,46.55,46.6,46.54,46.55,11000.0,23.8697,23.8954,23.8646,23.8697,11000.0
2007-10-29 14:20:00,46.56,46.6,46.56,46.57,10400.0,23.8749,23.8954,23.8749,23.88,10400.0
2007-10-29 14:25:00,46.57,46.59,46.55,46.58,10600.0,23.88,23.8902,23.8697,23.8851,10600.0
2007-10-29 14:30:00,46.58,46.58,46.49,46.51,15200.0,23.8851,23.8851,23.839,23.8492,15200.0
2007-10-29 14:35:00,46.5,46.59,46.48,46.58,9600.0,23.8441,23.8902,23.8338,23.8851,9600.0
2007-10-29 14:40:00,46.59,46.6,46.55,46.6,12000.0,23.8902,23.8954,23.8697,23.8954,12000.0
2007-10-29 14:45:00,46.6,46.65,46.57,46.6,21600.0,23.8954,23.921,23.88,23.8954,21600.0
2007-10-29 14:50:00,46.6,46.63,46.6,46.62,10800.0,23.8954,23.9108,23.8954,23.9056,10800.0
2007-10-29 14:55:00,46.63,46.74,46.62,46.67,24000.0,23.9108,23.9672,23.9056,23.9313,24000.0
2007-10-29 15:00:00,46.67,46.67,46.58,46.58,19800.0,23.9313,23.9313,23.8851,23.8851,19800.0
2007-10-29 15:05:00,46.57,46.63,46.56,46.63,11600.0,23.88,23.9108,23.8749,23.9108,11600.0
2007-10-29 15:10:00,46.62,46.66,46.54,46.56,17800.0,23.9056,23.9261,23.8646,23.8749,17800.0
2007-10-29 15:15:00,46.56,46.57,46.51,46.52,16600.0,23.8749,23.88,23.8492,23.8544,16600.0
2007-10-29 15:20:00,46.53,46.57,46.52,46.57,16400.0,23.8595,23.88,23.8544,23.88,16400.0
2007-10-29 15:25:00,46.57,46.7,46.57,46.68,35400.0,23.88,23.9467,23.88,23.9364,35400.0
2007-10-29 15:30:00,46.68,46.74,46.66,46.74,50600.0,23.9364,23.9672,23.9261,23.9672,50600.0
2007-10-29 15:35:00,46.74,46.75,46.72,46.73,22000.0,23.9672,23.9723,23.9569,23.962,22000.0
2007-10-29 15:40:00,46.73,46.74,46.6,46.6,22400.0,23.962,23.9672,23.8954,23.8954,22400.0
2007-10-29 15:45:00,46.6,46.6,46.53,46.54,35400.0,23.8954,23.8954,23.8595,23.8646,35400.0
2007-10-29 15:50:00,46.53,46.53,46.48,46.49,29600.0,23.8595,23.8595,23.8338,23.839,29600.0
2007-10-29 15:55:00,46.49,46.68,46.49,46.62,80600.0,23.839,23.9364,23.839,23.9056,80600.0
2007-10-30 09:30:00,46.43,46.52,46.27,46.32,31800.0,23.8082,23.8544,23.7262,23.7518,31800.0
2007-10-30 09:35:00,46.31,46.66,46.29,46.41,38400.0,23.7467,23.9261,23.7364,23.7979,38400.0
2007-10-30 09:40:00,46.37,46.42,46.32,46.32,17000.0,23.7774,23.8031,23.7518,23.7518,17000.0
2007-10-30 09:45:00,46.34,46.35,46.22,46.24,128000.0,23.7621,23.7672,23.7005,23.7108,128000.0
2007-10-30 09:50:00,46.28,46.31,46.23,46.31,21400.0,23.7313,23.7467,23.7056,23.7467,21400.0
2007-10-30 09:55:00,46.34,46.38,46.3,46.33,13400.0,23.7621,23.7826,23.7415,23.7569,13400.0
2007-10-30 10:00:00,46.31,46.54,46.27,46.48,20000.0,23.7467,23.8646,23.7262,23.8338,20000.0
2007-10-30 10:05:00,46.44,46.61,46.41,46.61,35600.0,23.8133,23.9005,23.7979,23.9005,35600.0
2007-10-30 10:10:00,46.62,46.77,46.62,46.74,45000.0,23.9056,23.9825,23.9056,23.9672,45000.0
2007-10-30 10:15:00,46.76,46.76,46.69,46.7,42000.0,23.9774,23.9774,23.9415,23.9467,42000.0
2007-10-30 10:20:00,46.72,46.72,46.69,46.7,41000.0,23.9569,23.9569,23.9415,23.9467,41000.0
2007-10-30 10:25:00,46.71,46.74,46.69,46.69,93200.0,23.9518,23.9672,23.9415,23.9415,93200.0
2007-10-30 10:30:00,46.7,46.71,46.67,46.7,38800.0,23.9467,23.9518,23.9313,23.9467,38800.0
2007-10-30 10:35:00,46.7,46.74,46.68,46.69,31800.0,23.9467,23.9672,23.9364,23.9415,31800.0
2007-10-30 10:40:00,46.68,46.69,46.59,46.6,23800.0,23.9364,23.9415,23.8902,23.8954,23800.0
2007-10-30 10:45:00,46.63,46.65,46.57,46.59,13000.0,23.9108,23.921,23.88,23.8902,13000.0
2007-10-30 10:50:00,46.6,46.61,46.58,46.58,22400.0,23.8954,23.9005,23.8851,23.8851,22400.0
2007-10-30 10:55:00,46.59,46.62,46.57,46.58,18000.0,23.8902,23.9056,23.88,23.8851,18000.0
2007-10-30 11:00:00,46.6,46.66,46.59,46.66,12800.0,23.8954,23.9261,23.8902,23.9261,12800.0
2007-10-30 11:05:00,46.66,46.66,46.6,46.62,21000.0,23.9261,23.9261,23.8954,23.9056,21000.0
2007-10-30 11:10:00,46.62,46.63,46.6,46.6,18400.0,23.9056,23.9108,23.8954,23.8954,18400.0
2007-10-30 11:15:00,46.6,46.65,46.6,46.62,11000.0,23.8954,23.921,23.8954,23.9056,11000.0
2007-10-30 11:20:00,46.63,46.7,46.59,46.6,51600.0,23.9108,23.9467,23.8902,23.8954,51600.0
2007-10-30 11:25:00,46.61,46.61,46.56,46.56,30200.0,23.9005,23.9005,23.8749,23.8749,30200.0
2007-10-30 11:30:00,46.58,46.62,46.56,46.58,15000.0,23.8851,23.9056,23.8749,23.8851,15000.0
2007-10-30 11:35:00,46.59,46.59,46.5,46.5,21800.0,23.8902,23.8902,23.8441,23.8441,21800.0
2007-10-30 11:40:00,46.5,46.52,46.46,46.52,19600.0,23.8441,23.8544,23.8236,23.8544,19600.0
2007-10-30 11:45:00,46.52,46.52,46.45,46.49,19000.0,23.8544,23.8544,23.8185,23.839,19000.0
2007-10-30 11:50:00,46.48,46.54,46.42,46.48,22000.0,23.8338,23.8646,23.8031,23.8338,22000.0
2007-10-30 11:55:00,46.49,46.55,46.49,46.52,25000.0,23.839,23.8697,23.839,23.8544,25000.0
2007-10-30 12:00:00,46.52,46.52,46.46,46.49,15000.0,23.8544,23.8544,23.8236,23.839,15000.0
2007-10-30 12:05:00,46.49,46.52,46.44,46.5,18800.0,23.839,23.8544,23.8133,23.8441,18800.0
2007-10-30 12:10:00,46.49,46.6,46.49,46.6,14400.0,23.839,23.8954,23.839,23.8954,14400.0
2007-10-30 12:15:00,46.6,46.61,46.59,46.6,5400.0,23.8954,23.9005,23.8902,23.8954,5400.0
2007-10-30 12:20:00,46.6,46.61,46.58,46.6,7200.0,23.8954,23.9005,23.8851,23.8954,7200.0
2007-10-30 12:25:00,46.62,46.65,46.61,46.63,6600.0,23.9056,23.921,23.9005,23.9108,6600.0
2007-10-30 12:30:00,46.63,46.63,46.56,46.57,24000.0,23.9108,23.9108,23.8749,23.88,24000.0
2007-10-30 12:35:00,46.58,46.58,46.56,46.58,6600.0,23.8851,23.8851,23.8749,23.8851,6600.0
2007-10-30 12:40:00,46.57,46.57,46.51,46.53,5400.0,23.88,23.88,23.8492,23.8595,5400.0
2007-10-30 12:45:00,46.55,46.59,46.54,46.59,10200.0,23.8697,23.8902,23.8646,23.8902,10200.0
2007-10-30 12:50:00,46.59,46.64,46.59,46.63,2400.0,23.8902,23.9159,23.8902,23.9108,2400.0
2007-10-30 12:55:00,46.64,46.69,46.64,46.69,4000.0,23.9159,23.9415,23.9159,23.9415,4000.0
2007-10-30 13:00:00,46.68,46.69,46.67,46.67,2200.0,23.9364,23.9415,23.9313,23.9313,2200.0
2007-10-30 13:05:00,46.68,46.68,46.6,46.65,5000.0,23.9364,23.9364,23.8954,23.921,5000.0
2007-10-30 13:10:00,46.65,46.7,46.59,46.59,9800.0,23.921,23.9467,23.8902,23.8902,9800.0
2007-10-30 13:15:00,46.61,46.72,46.61,46.69,7400.0,23.9005,23.9569,23.9005,23.9415,7400.0
2007-10-30 13:20:00,46.71,46.71,46.67,46.68,3400.0,23.9518,23.9518,23.9313,23.9364,3400.0
2007-10-30 13:25:00,46.7,46.7,46.59,46.6,16600.0,23.9467,23.9467,23.8902,23.8954,16600.0
2007-10-30 13:30:00,46.6,46.6,46.56,46.58,3400.0,23.8954,23.8954,23.8749,23.8851,3400.0
2007-10-30 13:35:00,46.58,46.6,46.53,46.6,8800.0,23.8851,23.8954,23.8595,23.8954,8800.0
2007-10-30 13:40:00,46.6,46.63,46.59,46.59,4800.0,23.8954,23.9108,23.8902,23.8902,4800.0
2007-10-30 13:45:00,46.6,46.63,46.57,46.6,9400.0,23.8954,23.9108,23.88,23.8954,9400.0
2007-10-30 13:50:00,46.6,46.63,46.59,46.6,6600.0,23.8954,23.9108,23.8902,23.8954,6600.0
2007-10-30 13:55:00,46.63,46.63,46.52,46.57,15800.0,23.9108,23.9108,23.8544,23.88,15800.0
2007-10-30 14:00:00,46.56,46.63,46.52,46.59,16200.0,23.8749,23.9108,23.8544,23.8902,16200.0
2007-10-30 14:05:00,46.59,46.73,46.58,46.72,20400.0,23.8902,23.962,23.8851,23.9569,20400.0
2007-10-30 14:10:00,46.72,46.74,46.61,46.74,40000.0,23.9569,23.9672,23.9005,23.9672,40000.0
2007-10-30 14:15:00,46.74,46.76,46.65,46.66,16200.0,23.9672,23.9774,23.921,23.9261,16200.0
2007-10-30 14:20:00,46.69,46.71,46.65,46.65,12200.0,23.9415,23.9518,23.921,23.921,12200.0
2007-10-30 14:25:00,46.63,46.65,46.62,46.63,5600.0,23.9108,23.921,23.9056,23.9108,5600.0
2007-10-30 14:30:00,46.64,46.65,46.62,46.65,15000.0,23.9159,23.921,23.9056,23.921,15000.0
2007-10-30 14:35:00,46.65,46.79,46.65,46.77,20200.0,23.921,23.9928,23.921,23.9825,20200.0
2007-10-30 14:40:00,46.79,46.8,46.77,46.77,18400.0,23.9928,23.9979,23.9825,23.9825,18400.0
2007-10-30 14:45:00,46.77,46.85,46.72,46.84,34200.0,23.9825,24.0236,23.9569,24.0184,34200.0
2007-10-30 14:50:00,46.85,46.85,46.8,46.8,16200.0,24.0236,24.0236,23.9979,23.9979,16200.0
2007-10-30 14:55:00,46.82,46.82,46.75,46.77,34400.0,24.0082,24.0082,23.9723,23.9825,34400.0
2007-10-30 15:00:00,46.75,46.76,46.69,46.7,19400.0,23.9723,23.9774,23.9415,23.9467,19400.0
2007-10-30 15:05:00,46.7,46.83,46.7,46.74,42200.0,23.9467,24.0133,23.9467,23.9672,42200.0
2007-10-30 15:10:00,46.72,46.75,46.72,46.74,9000.0,23.9569,23.9723,23.9569,23.9672,9000.0
2007-10-30 15:15:00,46.74,46.89,46.74,46.84,27000.0,23.9672,24.0441,23.9672,24.0184,27000.0
2007-10-30 15:20:00,46.84,46.86,46.76,46.76,9400.0,24.0184,24.0287,23.9774,23.9774,9400.0
2007-10-30 15:25:00,46.75,46.85,46.75,46.8,13600.0,23.9723,24.0236,23.9723,23.9979,13600.0
2007-10-30 15:30:00,46.77,46.82,46.72,46.73,31200.0,23.9825,24.0082,23.9569,23.962,31200.0
2007-10-30 15:35:00,46.74,46.74,46.61,46.64,42200.0,23.9672,23.9672,23.9005,23.9159,42200.0
2007-10-30 15:40:00,46.65,46.65,46.45,46.52,55200.0,23.921,23.921,23.8185,23.8544,55200.0
2007-10-30 15:45:00,46.52,46.63,46.51,46.6,48800.0,23.8544,23.9108,23.8492,23.8954,48800.0
2007-10-30 15:50:00,46.6,46.65,46.6,46.62,29200.0,23.8954,23.921,23.8954,23.9056,29200.0
2007-10-30 15:55:00,46.62,46.71,46.51,46.7,114600.0,23.9056,23.9518,23.8492,23.9467,114600.0
2007-10-31 09:30:00,46.98,46.98,46.42,46.67,43400.0,24.0902,24.0902,23.8031,23.9313,43400.0
2007-10-31 09:35:00,46.61,46.78,46.49,46.78,58200.0,23.9005,23.9877,23.839,23.9877,58200.0
2007-10-31 09:40:00,46.81,46.97,46.8,46.9,38400.0,24.0031,24.0851,23.9979,24.0492,38400.0
2007-10-31 09:45:00,46.94,46.99,46.82,46.88,44800.0,24.0697,24.0954,24.0082,24.039,44800.0
2007-10-31 09:50:00,46.9,46.97,46.88,46.95,18000.0,24.0492,24.0851,24.039,24.0748,18000.0
2007-10-31 09:55:00,46.97,46.97,46.93,46.97,15200.0,24.0851,24.0851,24.0646,24.0851,15200.0
2007-10-31 10:00:00,46.97,47.13,46.97,46.97,68200.0,24.0851,24.1671,24.0851,24.0851,68200.0
2007-10-31 10:05:00,47.0,47.1,47.0,47.07,36400.0,24.1005,24.1518,24.1005,24.1364,36400.0
2007-10-31 10:10:00,47.07,47.16,47.07,47.16,22400.0,24.1364,24.1825,24.1364,24.1825,22400.0
2007-10-31 10:15:00,47.15,47.15,46.97,46.97,11200.0,24.1774,24.1774,24.0851,24.0851,11200.0
2007-10-31 10:20:00,46.99,47.13,46.95,47.1,15800.0,24.0954,24.1671,24.0748,24.1518,15800.0
2007-10-31 10:25:00,47.13,47.13,46.98,47.01,16600.0,24.1671,24.1671,24.0902,24.1056,16600.0
2007-10-31 10:30:00,46.99,47.08,46.93,47.02,64000.0,24.0954,24.1415,24.0646,24.1107,64000.0
2007-10-31 10:35:00,47.03,47.2,47.03,47.18,62000.0,24.1159,24.203,24.1159,24.1928,62000.0
2007-10-31 10:40:00,47.15,47.24,47.15,47.24,16400.0,24.1774,24.2236,24.1774,24.2236,16400.0
2007-10-31 10:45:00,47.23,47.36,47.2,47.36,60200.0,24.2184,24.2851,24.203,24.2851,60200.0
2007-10-31 10:50:00,47.35,47.48,47.16,47.44,65200.0,24.28,24.3466,24.1825,24.3261,65200.0
2007-10-31 10:55:00,47.45,47.47,47.26,47.38,33600.0,24.3312,24.3415,24.2338,24.2953,33600.0
2007-10-31 11:00:00,47.38,47.38,47.35,47.36,21200.0,24.2953,24.2953,24.28,24.2851,21200.0
2007-10-31 11:05:00,47.38,47.4,47.37,47.38,34200.0,24.2953,24.3056,24.2902,24.2953,34200.0
2007-10-31 11:10:00,47.37,47.4,47.36,47.37,16800.0,24.2902,24.3056,24.2851,24.2902,16800.0
2007-10-31 11:15:00,47.37,47.44,47.36,47.42,18000.0,24.2902,24.3261,24.2851,24.3159,18000.0
2007-10-31 11:20:00,47.42,47.42,47.4,47.42,14800.0,24.3159,24.3159,24.3056,24.3159,14800.0
2007-10-31 11:25:00,47.43,47.5,47.39,47.46,66000.0,24.321,24.3569,24.3005,24.3364,66000.0
2007-10-31 11:30:00,47.43,47.49,47.35,47.39,34600.0,24.321,24.3517,24.28,24.3005,34600.0
2007-10-31 11:35:00,47.38,47.38,47.35,47.36,2200.0,24.2953,24.2953,24.28,24.2851,2200.0
2007-10-31 11:40:00,47.35,47.46,47.31,47.34,32400.0,24.28,24.3364,24.2594,24.2748,32400.0
2007-10-31 11:45:00,47.34,47.38,47.31,47.36,15600.0,24.2748,24.2953,24.2594,24.2851,15600.0
2007-10-31 11:50:00,47.34,47.41,47.24,47.41,32000.0,24.2748,24.3107,24.2236,24.3107,32000.0
2007-10-31 11:55:00,47.41,47.45,47.26,47.32,187000.0,24.3107,24.3312,24.2338,24.2646,187000.0
2007-10-31 12:00:00,47.32,47.43,47.29,47.35,41600.0,24.2646,24.321,24.2492,24.28,41600.0
2007-10-31 12:05:00,47.35,47.4,47.35,47.38,7600.0,24.28,24.3056,24.28,24.2953,7600.0
2007-10-31 12:10:00,47.39,47.5,47.39,47.5,9800.0,24.3005,24.3569,24.3005,24.3569,9800.0
2007-10-31 12:15:00,47.51,47.58,47.48,47.52,13200.0,24.362,24.3979,24.3466,24.3671,13200.0
2007-10-31 12:20:00,47.52,47.55,47.42,47.42,15600.0,24.3671,24.3825,24.3159,24.3159,15600.0
2007-10-31 12:25:00,47.43,47.51,47.43,47.49,8200.0,24.321,24.362,24.321,24.3517,8200.0
2007-10-31 12:30:00,47.49,47.57,47.49,47.54,12400.0,24.3517,24.3928,24.3517,24.3774,12400.0
2007-10-31 12:35:00,47.54,47.54,47.49,47.49,10600.0,24.3774,24.3774,24.3517,24.3517,10600.0
2007-10-31 12:40:00,47.48,47.49,47.48,47.48,8800.0,24.3466,24.3517,24.3466,24.3466,8800.0
2007-10-31 12:45:00,47.47,47.49,47.47,47.48,9800.0,24.3415,24.3517,24.3415,24.3466,9800.0
2007-10-31 12:50:00,47.48,47.49,47.46,47.46,11000.0,24.3466,24.3517,24.3364,24.3364,11000.0
2007-10-31 12:55:00,47.46,47.47,47.45,47.47,10600.0,24.3364,24.3415,24.3312,24.3415,10600.0
2007-10-31 13:00:00,47.46,47.49,47.46,47.49,7000.0,24.3364,24.3517,24.3364,24.3517,7000.0
2007-10-31 13:05:00,47.48,47.49,47.48,47.49,4200.0,24.3466,24.3517,24.3466,24.3517,4200.0
2007-10-31 13:10:00,47.49,47.59,47.49,47.59,9000.0,24.3517,24.403,24.3517,24.403,9000.0
2007-10-31 13:15:00,47.59,47.59,47.56,47.57,9400.0,24.403,24.403,24.3876,24.3928,9400.0
2007-10-31 13:20:00,47.57,47.62,47.54,47.6,22000.0,24.3928,24.4184,24.3774,24.4081,22000.0
2007-10-31 13:25:00,47.62,47.63,47.58,47.58,12000.0,24.4184,24.4235,24.3979,24.3979,12000.0
2007-10-31 13:30:00,47.56,47.63,47.56,47.59,11800.0,24.3876,24.4235,24.3876,24.403,11800.0
2007-10-31 13:35:00,47.59,47.59,47.55,47.55,6400.0,24.403,24.403,24.3825,24.3825,6400.0
2007-10-31 13:40:00,47.57,47.57,47.48,47.48,7200.0,24.3928,24.3928,24.3466,24.3466,7200.0
2007-10-31 13:45:00,47.49,47.49,47.35,47.35,17600.0,24.3517,24.3517,24.28,24.28,17600.0
2007-10-31 13:50:00,47.36,47.37,47.26,47.27,12200.0,24.2851,24.2902,24.2338,24.2389,12200.0
2007-10-31 13:55:00,47.27,47.35,47.17,47.32,17000.0,24.2389,24.28,24.1877,24.2646,17000.0
2007-10-31 14:00:00,47.32,47.35,47.28,47.28,10200.0,24.2646,24.28,24.2441,24.2441,10200.0
2007-10-31 14:05:00,47.28,47.37,47.19,47.37,23800.0,24.2441,24.2902,24.1979,24.2902,23800.0
2007-10-31 14:10:00,47.35,47.38,47.22,47.35,22400.0,24.28,24.2953,24.2133,24.28,22400.0
2007-10-31 14:15:00,47.31,47.43,47.0,47.14,42400.0,24.2594,24.321,24.1005,24.1723,42400.0
2007-10-31 14:20:00,47.22,47.22,46.95,46.95,23800.0,24.2133,24.2133,24.0748,24.0748,23800.0
2007-10-31 14:25:00,46.95,47.17,46.94,47.13,21600.0,24.0748,24.1877,24.0697,24.1671,21600.0
2007-10-31 14:30:00,47.09,47.2,47.07,47.14,28200.0,24.1466,24.203,24.1364,24.1723,28200.0
2007-10-31 14:35:00,47.14,47.24,47.12,47.2,53400.0,24.1723,24.2236,24.162,24.203,53400.0
2007-10-31 14:40:00,47.21,47.49,47.18,47.47,29600.0,24.2082,24.3517,24.1928,24.3415,29600.0
2007-10-31 14:45:00,47.49,47.57,47.33,47.42,32800.0,24.3517,24.3928,24.2697,24.3159,32800.0
2007-10-31 14:50:00,47.4,47.65,47.37,47.65,20400.0,24.3056,24.4338,24.2902,24.4338,20400.0
2007-10-31 14:55:00,47.63,47.9,47.49,47.77,47200.0,24.4235,24.562,24.3517,24.4953,47200.0
2007-10-31 15:00:00,47.77,47.79,47.46,47.51,66000.0,24.4953,24.5056,24.3364,24.362,66000.0
2007-10-31 15:05:00,47.47,47.56,47.35,47.5,28200.0,24.3415,24.3876,24.28,24.3569,28200.0
2007-10-31 15:10:00,47.52,47.59,47.33,47.34,18600.0,24.3671,24.403,24.2697,24.2748,18600.0
2007-10-31 15:15:00,47.34,47.63,47.23,47.3,19600.0,24.2748,24.4235,24.2184,24.2543,19600.0
2007-10-31 15:20:00,47.33,47.33,47.15,47.17,39600.0,24.2697,24.2697,24.1774,24.1877,39600.0
2007-10-31 15:25:00,47.17,47.42,47.11,47.38,54600.0,24.1877,24.3159,24.1569,24.2953,54600.0
2007-10-31 15:30:00,47.33,47.44,47.33,47.42,26800.0,24.2697,24.3261,24.2697,24.3159,26800.0
2007-10-31 15:35:00,47.42,47.45,47.36,47.36,19400.0,24.3159,24.3312,24.2851,24.2851,19400.0
2007-10-31 15:40:00,47.37,47.64,47.37,47.61,48000.0,24.2902,24.4287,24.2902,24.4133,48000.0
2007-10-31 15:45:00,47.62,47.62,47.42,47.49,38600.0,24.4184,24.4184,24.3159,24.3517,38600.0
2007-10-31 15:50:00,47.49,47.63,47.43,47.59,61200.0,24.3517,24.4235,24.321,24.403,61200.0
2007-10-31 15:55:00,47.59,47.67,47.5,47.56,96600.0,24.403,24.444,24.3569,24.3876,96600.0
2007-11-01 09:30:00,48.49,48.49,48.49,48.49,200.0,24.8645,24.8645,24.8645,24.8645,200.0
2007-11-01 09:35:00,48.64,49.31,47.07,47.56,10200.0,24.9414,25.285,24.1364,24.3876,10200.0
2007-11-01 09:40:00,47.65,48.15,47.43,48.05,92400.0,24.4338,24.6902,24.321,24.6389,92400.0
2007-11-01 09:45:00,48.05,48.06,47.56,47.68,93600.0,24.6389,24.644,24.3876,24.4492,93600.0
2007-11-01 09:50:00,47.73,47.91,47.71,47.85,37200.0,24.4748,24.5671,24.4646,24.5363,37200.0
2007-11-01 09:55:00,47.85,47.96,47.5,47.62,85200.0,24.5363,24.5927,24.3569,24.4184,85200.0
2007-11-01 10:00:00,47.63,47.77,47.38,47.49,77600.0,24.4235,24.4953,24.2953,24.3517,77600.0
2007-11-01 10:05:00,47.48,47.49,46.6,46.81,149600.0,24.3466,24.3517,23.8954,24.0031,149600.0
2007-11-01 10:10:00,46.81,47.21,46.72,47.13,92000.0,24.0031,24.2082,23.9569,24.1671,92000.0
2007-11-01 10:15:00,47.16,47.17,47.07,47.13,54200.0,24.1825,24.1877,24.1364,24.1671,54200.0
2007-11-01 10:20:00,47.17,47.21,47.03,47.15,59800.0,24.1877,24.2082,24.1159,24.1774,59800.0
2007-11-01 10:25:00,47.13,47.19,47.13,47.18,14800.0,24.1671,24.1979,24.1671,24.1928,14800.0
2007-11-01 10:30:00,47.23,47.23,47.07,47.12,35000.0,24.2184,24.2184,24.1364,24.162,35000.0
2007-11-01 10:35:00,47.13,47.25,47.09,47.21,47400.0,24.1671,24.2287,24.1466,24.2082,47400.0
2007-11-01 10:40:00,47.21,47.43,47.18,47.36,15800.0,24.2082,24.321,24.1928,24.2851,15800.0
2007-11-01 10:45:00,47.37,47.4,47.35,47.4,21000.0,24.2902,24.3056,24.28,24.3056,21000.0
2007-11-01 10:50:00,47.4,47.41,47.35,47.41,20000.0,24.3056,24.3107,24.28,24.3107,20000.0
2007-11-01 10:55:00,47.41,48.02,47.4,47.99,122800.0,24.3107,24.6235,24.3056,24.6081,122800.0
2007-11-01 11:00:00,47.98,48.0,47.84,47.84,37800.0,24.603,24.6133,24.5312,24.5312,37800.0
2007-11-01 11:05:00,47.82,47.92,47.71,47.83,45400.0,24.521,24.5722,24.4646,24.5261,45400.0
2007-11-01 11:10:00,47.83,48.0,47.81,47.9,34400.0,24.5261,24.6133,24.5158,24.562,34400.0
2007-11-01 11:15:00,47.84,47.84,47.72,47.82,15800.0,24.5312,24.5312,24.4697,24.521,15800.0
2007-11-01 11:20:00,47.83,47.96,47.82,47.89,13200.0,24.5261,24.5927,24.521,24.5569,13200.0
2007-11-01 11:25:00,47.94,48.02,47.88,47.99,37200.0,24.5825,24.6235,24.5517,24.6081,37200.0
2007-11-01 11:30:00,48.03,48.2,47.9,47.92,34000.0,24.6286,24.7158,24.562,24.5722,34000.0
2007-11-01 11:35:00,47.95,47.97,47.88,47.92,22000.0,24.5876,24.5979,24.5517,24.5722,22000.0
2007-11-01 11:40:00,47.9,47.97,47.8,47.97,27200.0,24.562,24.5979,24.5107,24.5979,27200.0
2007-11-01 11:45:00,47.95,47.95,47.84,47.85,12600.0,24.5876,24.5876,24.5312,24.5363,12600.0
2007-11-01 11:50:00,47.87,48.02,47.85,47.95,24000.0,24.5466,24.6235,24.5363,24.5876,24000.0
2007-11-01 11:55:00,47.95,48.11,47.94,48.09,17200.0,24.5876,24.6697,24.5825,24.6594,17200.0
2007-11-01 12:00:00,48.08,48.23,48.06,48.23,18000.0,24.6543,24.7312,24.644,24.7312,18000.0
2007-11-01 12:05:00,48.21,48.3,48.11,48.21,50400.0,24.7209,24.7671,24.6697,24.7209,50400.0
2007-11-01 12:10:00,48.21,48.22,48.02,48.14,22000.0,24.7209,24.7261,24.6235,24.685,22000.0
2007-11-01 12:15:00,48.16,48.21,48.13,48.19,8400.0,24.6953,24.7209,24.6799,24.7107,8400.0
2007-11-01 12:20:00,48.2,48.22,48.1,48.19,16400.0,24.7158,24.7261,24.6645,24.7107,16400.0
2007-11-01 12:25:00,48.24,48.24,48.1,48.1,24400.0,24.7363,24.7363,24.6645,24.6645,24400.0
2007-11-01 12:30:00,48.1,48.11,47.95,47.98,26400.0,24.6645,24.6697,24.5876,24.603,26400.0
2007-11-01 12:35:00,47.99,48.02,47.96,47.99,23000.0,24.6081,24.6235,24.5927,24.6081,23000.0
2007-11-01 12:40:00,48.02,48.04,47.88,47.93,19400.0,24.6235,24.6338,24.5517,24.5774,19400.0
2007-11-01 12:45:00,47.94,47.94,47.83,47.88,20000.0,24.5825,24.5825,24.5261,24.5517,20000.0
2007-11-01 12:50:00,47.9,48.02,47.88,48.02,18800.0,24.562,24.6235,24.5517,24.6235,18800.0
2007-11-01 12:55:00,47.98,48.02,47.98,48.01,7400.0,24.603,24.6235,24.603,24.6184,7400.0
2007-11-01 13:00:00,48.02,48.1,47.98,47.99,31800.0,24.6235,24.6645,24.603,24.6081,31800.0
2007-11-01 13:05:00,48.0,48.16,48.0,48.12,19600.0,24.6133,24.6953,24.6133,24.6748,19600.0
2007-11-01 13:10:00,48.12,48.19,48.12,48.12,11400.0,24.6748,24.7107,24.6748,24.6748,11400.0
2007-11-01 13:15:00,48.15,48.23,48.13,48.22,21600.0,24.6902,24.7312,24.6799,24.7261,21600.0
2007-11-01 13:20:00,48.21,48.41,48.2,48.25,62200.0,24.7209,24.8235,24.7158,24.7415,62200.0
2007-11-01 13:25:00,48.25,48.3,48.12,48.12,52000.0,24.7415,24.7671,24.6748,24.6748,52000.0
2007-11-01 13:30:00,48.08,48.13,47.9,47.91,29000.0,24.6543,24.6799,24.562,24.5671,29000.0
2007-11-01 13:35:00,47.87,47.89,47.72,47.81,34000.0,24.5466,24.5569,24.4697,24.5158,34000.0
2007-11-01 13:40:00,47.81,47.99,47.79,47.85,43800.0,24.5158,24.6081,24.5056,24.5363,43800.0
2007-11-01 13:45:00,47.85,48.07,47.83,48.06,45400.0,24.5363,24.6492,24.5261,24.644,45400.0
2007-11-01 13:50:00,48.07,48.09,47.9,47.9,21000.0,24.6492,24.6594,24.562,24.562,21000.0
2007-11-01 13:55:00,47.91,47.92,47.71,47.79,20400.0,24.5671,24.5722,24.4646,24.5056,20400.0
2007-11-01 14:00:00,47.74,47.77,47.65,47.69,36200.0,24.4799,24.4953,24.4338,24.4543,36200.0
2007-11-01 14:05:00,47.65,47.67,47.51,47.6,29400.0,24.4338,24.444,24.362,24.4081,29400.0
2007-11-01 14:10:00,47.62,47.67,47.47,47.65,25000.0,24.4184,24.444,24.3415,24.4338,25000.0
2007-11-01 14:15:00,47.63,47.75,47.54,47.69,52600.0,24.4235,24.4851,24.3774,24.4543,52600.0
2007-11-01 14:20:00,47.7,47.7,47.46,47.56,73400.0,24.4594,24.4594,24.3364,24.3876,73400.0
2007-11-01 14:25:00,47.54,48.0,47.44,47.45,103800.0,24.3774,24.6133,24.3261,24.3312,103800.0
2007-11-01 14:30:00,47.47,47.62,47.47,47.6,21400.0,24.3415,24.4184,24.3415,24.4081,21400.0
2007-11-01 14:35:00,47.59,47.74,47.59,47.64,22800.0,24.403,24.4799,24.403,24.4287,22800.0
2007-11-01 14:40:00,47.63,47.74,47.63,47.68,18600.0,24.4235,24.4799,24.4235,24.4492,18600.0
2007-11-01 14:45:00,47.67,47.81,47.67,47.79,18400.0,24.444,24.5158,24.444,24.5056,18400.0
2007-11-01 14:50:00,47.79,47.85,47.67,47.72,18600.0,24.5056,24.5363,24.444,24.4697,18600.0
2007-11-01 14:55:00,47.72,47.84,47.68,47.82,14600.0,24.4697,24.5312,24.4492,24.521,14600.0
2007-11-01 15:00:00,47.81,47.81,47.65,47.69,30600.0,24.5158,24.5158,24.4338,24.4543,30600.0
2007-11-01 15:05:00,47.7,47.86,47.7,47.8,19600.0,24.4594,24.5415,24.4594,24.5107,19600.0
2007-11-01 15:10:00,47.8,47.82,47.67,47.74,49400.0,24.5107,24.521,24.444,24.4799,49400.0
2007-11-01 15:15:00,47.74,47.86,47.62,47.69,65200.0,24.4799,24.5415,24.4184,24.4543,65200.0
2007-11-01 15:20:00,47.69,47.81,47.55,47.81,108600.0,24.4543,24.5158,24.3825,24.5158,108600.0
2007-11-01 15:25:00,47.8,47.85,47.3,47.3,149800.0,24.5107,24.5363,24.2543,24.2543,149800.0
2007-11-01 15:30:00,47.28,47.52,47.23,47.52,79000.0,24.2441,24.3671,24.2184,24.3671,79000.0
2007-11-01 15:35:00,47.51,47.55,47.44,47.52,58400.0,24.362,24.3825,24.3261,24.3671,58400.0
2007-11-01 15:40:00,47.51,47.6,47.51,47.55,52200.0,24.362,24.4081,24.362,24.3825,52200.0
2007-11-01 15:45:00,47.55,47.55,47.35,47.43,59000.0,24.3825,24.3825,24.28,24.321,59000.0
2007-11-01 15:50:00,47.43,47.46,47.2,47.26,65400.0,24.321,24.3364,24.203,24.2338,65400.0
2007-11-01 15:55:00,47.26,47.42,47.26,47.31,133600.0,24.2338,24.3159,24.2338,24.2594,133600.0
2007-11-02 09:30:00,47.1,47.35,46.85,47.12,52200.0,24.1518,24.28,24.0236,24.162,52200.0
2007-11-02 09:35:00,47.24,47.54,47.09,47.43,123800.0,24.2236,24.3774,24.1466,24.321,123800.0
2007-11-02 09:40:00,47.43,47.49,47.04,47.05,89400.0,24.321,24.3517,24.121,24.1261,89400.0
2007-11-02 09:45:00,47.0,47.02,46.61,46.65,75800.0,24.1005,24.1107,23.9005,23.921,75800.0
2007-11-02 09:50:00,46.67,46.88,46.54,46.54,50400.0,23.9313,24.039,23.8646,23.8646,50400.0
2007-11-02 09:55:00,46.52,46.87,46.5,46.77,28600.0,23.8544,24.0338,23.8441,23.9825,28600.0
2007-11-02 10:00:00,46.85,46.87,46.74,46.74,14200.0,24.0236,24.0338,23.9672,23.9672,14200.0
2007-11-02 10:05:00,46.79,46.83,46.65,46.69,33600.0,23.9928,24.0133,23.921,23.9415,33600.0
2007-11-02 10:10:00,46.74,46.93,46.68,46.87,15200.0,23.9672,24.0646,23.9364,24.0338,15200.0
2007-11-02 10:15:00,46.88,47.08,46.88,46.96,31400.0,24.039,24.1415,24.039,24.08,31400.0
2007-11-02 10:20:00,46.93,47.0,46.72,46.87,24200.0,24.0646,24.1005,23.9569,24.0338,24200.0
2007-11-02 10:25:00,46.91,47.09,46.91,46.99,27200.0,24.0543,24.1466,24.0543,24.0954,27200.0
2007-11-02 10:30:00,47.02,47.06,46.98,46.99,59000.0,24.1107,24.1313,24.0902,24.0954,59000.0
2007-11-02 10:35:00,46.98,47.05,46.91,47.0,27600.0,24.0902,24.1261,24.0543,24.1005,27600.0
2007-11-02 10:40:00,47.02,47.04,46.95,47.01,28400.0,24.1107,24.121,24.0748,24.1056,28400.0
2007-11-02 10:45:00,47.02,47.11,46.88,46.91,30600.0,24.1107,24.1569,24.039,24.0543,30600.0
2007-11-02 10:50:00,46.91,47.0,46.85,46.97,32800.0,24.0543,24.1005,24.0236,24.0851,32800.0
2007-11-02 10:55:00,47.0,47.17,46.97,47.06,37000.0,24.1005,24.1877,24.0851,24.1313,37000.0
2007-11-02 11:00:00,47.07,47.08,46.97,47.02,32400.0,24.1364,24.1415,24.0851,24.1107,32400.0
2007-11-02 11:05:00,46.99,47.01,46.85,46.92,21600.0,24.0954,24.1056,24.0236,24.0595,21600.0
2007-11-02 11:10:00,46.95,46.99,46.91,46.98,21000.0,24.0748,24.0954,24.0543,24.0902,21000.0
2007-11-02 11:15:00,46.98,47.05,46.95,46.99,55000.0,24.0902,24.1261,24.0748,24.0954,55000.0
2007-11-02 11:20:00,47.02,47.02,46.79,46.89,40000.0,24.1107,24.1107,23.9928,24.0441,40000.0
2007-11-02 11:25:00,46.88,46.92,46.71,46.71,24000.0,24.039,24.0595,23.9518,23.9518,24000.0
2007-11-02 11:30:00,46.72,46.9,46.72,46.89,13000.0,23.9569,24.0492,23.9569,24.0441,13000.0
2007-11-02 11:35:00,46.9,46.99,46.8,46.89,39200.0,24.0492,24.0954,23.9979,24.0441,39200.0
2007-11-02 11:40:00,46.87,46.92,46.76,46.92,14200.0,24.0338,24.0595,23.9774,24.0595,14200.0
2007-11-02 11:45:00,46.92,47.01,46.88,47.0,17600.0,24.0595,24.1056,24.039,24.1005,17600.0
2007-11-02 11:50:00,46.98,47.03,46.87,46.96,14200.0,24.0902,24.1159,24.0338,24.08,14200.0
2007-11-02 11:55:00,46.95,46.98,46.83,46.87,13200.0,24.0748,24.0902,24.0133,24.0338,13200.0
2007-11-02 12:00:00,46.88,46.88,46.79,46.79,11200.0,24.039,24.039,23.9928,23.9928,11200.0
2007-11-02 12:05:00,46.76,46.91,46.69,46.73,43400.0,23.9774,24.0543,23.9415,23.962,43400.0
2007-11-02 12:10:00,46.75,46.83,46.72,46.73,37200.0,23.9723,24.0133,23.9569,23.962,37200.0
2007-11-02 12:15:00,46.73,46.76,46.7,46.74,20000.0,23.962,23.9774,23.9467,23.9672,20000.0
2007-11-02 12:20:00,46.74,46.74,46.66,46.7,23600.0,23.9672,23.9672,23.9261,23.9467,23600.0
2007-11-02 12:25:00,46.68,46.76,46.6,46.76,27800.0,23.9364,23.9774,23.8954,23.9774,27800.0
2007-11-02 12:30:00,46.75,46.85,46.68,46.7,38200.0,23.9723,24.0236,23.9364,23.9467,38200.0
2007-11-02 12:35:00,46.73,46.82,46.68,46.77,25600.0,23.962,24.0082,23.9364,23.9825,25600.0
2007-11-02 12:40:00,46.76,46.85,46.71,46.85,30600.0,23.9774,24.0236,23.9518,24.0236,30600.0
2007-11-02 12:45:00,46.85,46.92,46.8,46.87,35200.0,24.0236,24.0595,23.9979,24.0338,35200.0
2007-11-02 12:50:00,46.84,46.86,46.77,46.83,16800.0,24.0184,24.0287,23.9825,24.0133,16800.0
2007-11-02 12:55:00,46.83,46.84,46.74,46.84,33200.0,24.0133,24.0184,23.9672,24.0184,33200.0
2007-11-02 13:00:00,46.82,47.0,46.82,46.95,40200.0,24.0082,24.1005,24.0082,24.0748,40200.0
2007-11-02 13:05:00,46.94,47.04,46.93,46.96,25200.0,24.0697,24.121,24.0646,24.08,25200.0
2007-11-02 13:10:00,46.93,46.96,46.88,46.9,23600.0,24.0646,24.08,24.039,24.0492,23600.0
2007-11-02 13:15:00,46.9,47.0,46.9,46.98,35400.0,24.0492,24.1005,24.0492,24.0902,35400.0
2007-11-02 13:20:00,46.98,47.01,46.88,46.88,31800.0,24.0902,24.1056,24.039,24.039,31800.0
2007-11-02 13:25:00,46.9,46.97,46.87,46.97,23800.0,24.0492,24.0851,24.0338,24.0851,23800.0
2007-11-02 13:30:00,46.98,47.03,46.95,47.0,19400.0,24.0902,24.1159,24.0748,24.1005,19400.0
2007-11-02 13:35:00,46.99,47.04,46.99,47.03,32400.0,24.0954,24.121,24.0954,24.1159,32400.0
2007-11-02 13:40:00,47.03,47.08,47.01,47.03,27600.0,24.1159,24.1415,24.1056,24.1159,27600.0
2007-11-02 13:45:00,47.02,47.13,47.01,47.01,28200.0,24.1107,24.1671,24.1056,24.1056,28200.0
2007-11-02 13:50:00,47.01,47.04,47.0,47.01,92200.0,24.1056,24.121,24.1005,24.1056,92200.0
2007-11-02 13:55:00,47.0,47.02,46.97,47.01,53000.0,24.1005,24.1107,24.0851,24.1056,53000.0
2007-11-02 14:00:00,47.0,47.02,46.98,46.99,31600.0,24.1005,24.1107,24.0902,24.0954,31600.0
2007-11-02 14:05:00,46.98,47.02,46.93,47.02,18000.0,24.0902,24.1107,24.0646,24.1107,18000.0
2007-11-02 14:10:00,47.0,47.01,46.95,46.99,11200.0,24.1005,24.1056,24.0748,24.0954,11200.0
2007-11-02 14:15:00,46.99,47.0,46.9,46.99,32600.0,24.0954,24.1005,24.0492,24.0954,32600.0
2007-11-02 14:20:00,46.99,47.08,46.94,46.97,31600.0,24.0954,24.1415,24.0697,24.0851,31600.0
2007-11-02 14:25:00,47.0,47.04,46.94,46.99,40400.0,24.1005,24.121,24.0697,24.0954,40400.0
2007-11-02 14:30:00,46.99,47.03,46.97,46.97,44800.0,24.0954,24.1159,24.0851,24.0851,44800.0
2007-11-02 14:35:00,46.99,47.02,46.88,46.92,89000.0,24.0954,24.1107,24.039,24.0595,89000.0
2007-11-02 14:40:00,46.91,47.01,46.88,47.01,10400.0,24.0543,24.1056,24.039,24.1056,10400.0
2007-11-02 14:45:00,47.0,47.0,46.96,46.99,18600.0,24.1005,24.1005,24.08,24.0954,18600.0
2007-11-02 14:50:00,46.98,47.08,46.88,46.94,26600.0,24.0902,24.1415,24.039,24.0697,26600.0
2007-11-02 14:55:00,46.94,46.99,46.92,46.95,12000.0,24.0697,24.0954,24.0595,24.0748,12000.0
2007-11-02 15:00:00,46.97,47.05,46.9,46.93,25200.0,24.0851,24.1261,24.0492,24.0646,25200.0
2007-11-02 15:05:00,46.95,47.0,46.88,46.91,14800.0,24.0748,24.1005,24.039,24.0543,14800.0
2007-11-02 15:10:00,46.91,46.95,46.85,46.88,16200.0,24.0543,24.0748,24.0236,24.039,16200.0
2007-11-02 15:15:00,46.9,47.03,46.84,46.99,16600.0,24.0492,24.1159,24.0184,24.0954,16600.0
2007-11-02 15:20:00,46.95,47.03,46.93,46.99,36400.0,24.0748,24.1159,24.0646,24.0954,36400.0
2007-11-02 15:25:00,47.0,47.05,46.92,46.97,42800.0,24.1005,24.1261,24.0595,24.0851,42800.0
2007-11-02 15:30:00,46.96,47.03,46.9,46.97,49000.0,24.08,24.1159,24.0492,24.0851,49000.0
2007-11-02 15:35:00,46.97,47.0,46.85,46.85,40400.0,24.0851,24.1005,24.0236,24.0236,40400.0
2007-11-02 15:40:00,46.88,47.09,46.88,47.06,61000.0,24.039,24.1466,24.039,24.1313,61000.0
2007-11-02 15:45:00,47.06,47.1,46.99,47.02,51200.0,24.1313,24.1518,24.0954,24.1107,51200.0
2007-11-02 15:50:00,47.02,47.1,47.01,47.02,139400.0,24.1107,24.1518,24.1056,24.1107,139400.0
2007-11-02 15:55:00,47.05,47.13,46.99,47.13,46600.0,24.1261,24.1671,24.0954,24.1671,46600.0
2007-11-05 09:30:00,46.18,47.45,46.18,47.42,57200.0,23.68,24.3312,23.68,24.3159,57200.0
2007-11-05 09:35:00,47.35,47.35,47.01,47.08,35200.0,24.28,24.28,24.1056,24.1415,35200.0
2007-11-05 09:40:00,47.09,47.52,47.02,47.49,59800.0,24.1466,24.3671,24.1107,24.3517,59800.0
2007-11-05 09:45:00,47.47,47.53,47.33,47.49,37200.0,24.3415,24.3723,24.2697,24.3517,37200.0
2007-11-05 09:50:00,47.5,47.5,47.1,47.25,51800.0,24.3569,24.3569,24.1518,24.2287,51800.0
2007-11-05 09:55:00,47.23,47.36,47.06,47.16,44000.0,24.2184,24.2851,24.1313,24.1825,44000.0
2007-11-05 10:00:00,47.23,47.34,46.91,46.92,203000.0,24.2184,24.2748,24.0543,24.0595,203000.0
2007-11-05 10:05:00,46.92,47.0,46.88,46.95,31800.0,24.0595,24.1005,24.039,24.0748,31800.0
2007-11-05 10:10:00,46.96,47.0,46.85,46.95,33600.0,24.08,24.1005,24.0236,24.0748,33600.0
2007-11-05 10:15:00,46.98,47.0,46.92,46.98,19800.0,24.0902,24.1005,24.0595,24.0902,19800.0
2007-11-05 10:20:00,46.96,47.05,46.95,46.99,25800.0,24.08,24.1261,24.0748,24.0954,25800.0
2007-11-05 10:25:00,46.99,47.07,46.9,46.9,94800.0,24.0954,24.1364,24.0492,24.0492,94800.0
2007-11-05 10:30:00,46.92,46.99,46.92,46.96,29800.0,24.0595,24.0954,24.0595,24.08,29800.0
2007-11-05 10:35:00,46.99,47.0,46.91,46.94,36200.0,24.0954,24.1005,24.0543,24.0697,36200.0
2007-11-05 10:40:00,46.94,47.05,46.94,47.02,113400.0,24.0697,24.1261,24.0697,24.1107,113400.0
2007-11-05 10:45:00,47.02,47.17,47.0,47.13,27800.0,24.1107,24.1877,24.1005,24.1671,27800.0
2007-11-05 10:50:00,47.13,47.16,47.04,47.06,105800.0,24.1671,24.1825,24.121,24.1313,105800.0
2007-11-05 10:55:00,47.06,47.12,47.02,47.06,30000.0,24.1313,24.162,24.1107,24.1313,30000.0
2007-11-05 11:00:00,47.07,47.11,47.05,47.06,21600.0,24.1364,24.1569,24.1261,24.1313,21600.0
2007-11-05 11:05:00,47.05,47.13,47.05,47.07,28600.0,24.1261,24.1671,24.1261,24.1364,28600.0
2007-11-05 11:10:00,47.06,47.07,46.97,46.99,50000.0,24.1313,24.1364,24.0851,24.0954,50000.0
2007-11-05 11:15:00,46.98,46.99,46.94,46.98,20600.0,24.0902,24.0954,24.0697,24.0902,20600.0
2007-11-05 11:20:00,46.98,47.01,46.95,46.97,40000.0,24.0902,24.1056,24.0748,24.0851,40000.0
2007-11-05 11:25:00,46.97,46.99,46.97,46.99,11800.0,24.0851,24.0954,24.0851,24.0954,11800.0
2007-11-05 11:30:00,46.99,46.99,46.97,46.98,17000.0,24.0954,24.0954,24.0851,24.0902,17000.0
2007-11-05 11:35:00,46.98,46.99,46.92,46.93,34600.0,24.0902,24.0954,24.0595,24.0646,34600.0
2007-11-05 11:40:00,46.92,47.06,46.92,46.99,121600.0,24.0595,24.1313,24.0595,24.0954,121600.0
2007-11-05 11:45:00,47.0,47.02,46.96,46.97,39800.0,24.1005,24.1107,24.08,24.0851,39800.0
2007-11-05 11:50:00,46.97,46.99,46.94,46.96,28600.0,24.0851,24.0954,24.0697,24.08,28600.0
2007-11-05 11:55:00,46.96,46.99,46.95,46.97,87600.0,24.08,24.0954,24.0748,24.0851,87600.0
2007-11-05 12:00:00,46.97,47.0,46.94,46.95,41000.0,24.0851,24.1005,24.0697,24.0748,41000.0
2007-11-05 12:05:00,46.95,46.98,46.91,46.94,31800.0,24.0748,24.0902,24.0543,24.0697,31800.0
2007-11-05 12:10:00,46.93,46.95,46.92,46.92,13600.0,24.0646,24.0748,24.0595,24.0595,13600.0
2007-11-05 12:15:00,46.93,46.97,46.92,46.96,26000.0,24.0646,24.0851,24.0595,24.08,26000.0
2007-11-05 12:20:00,46.96,46.97,46.92,46.93,21800.0,24.08,24.0851,24.0595,24.0646,21800.0
2007-11-05 12:25:00,46.94,46.97,46.92,46.97,92200.0,24.0697,24.0851,24.0595,24.0851,92200.0
2007-11-05 12:30:00,46.96,47.02,46.93,47.02,26000.0,24.08,24.1107,24.0646,24.1107,26000.0
2007-11-05 12:35:00,47.01,47.04,46.9,46.98,64600.0,24.1056,24.121,24.0492,24.0902,64600.0
2007-11-05 12:40:00,46.98,46.98,46.93,46.95,11600.0,24.0902,24.0902,24.0646,24.0748,11600.0
2007-11-05 12:45:00,46.96,46.98,46.92,46.97,88400.0,24.08,24.0902,24.0595,24.0851,88400.0
2007-11-05 12:50:00,46.96,46.96,46.88,46.9,37600.0,24.08,24.08,24.039,24.0492,37600.0
2007-11-05 12:55:00,46.91,46.94,46.89,46.93,23600.0,24.0543,24.0697,24.0441,24.0646,23600.0
2007-11-05 13:00:00,46.92,46.94,46.9,46.93,34200.0,24.0595,24.0697,24.0492,24.0646,34200.0
2007-11-05 13:05:00,46.93,46.96,46.91,46.92,28800.0,24.0646,24.08,24.0543,24.0595,28800.0
2007-11-05 13:10:00,46.92,46.96,46.91,46.93,142600.0,24.0595,24.08,24.0543,24.0646,142600.0
2007-11-05 13:15:00,46.93,46.96,46.88,46.92,33600.0,24.0646,24.08,24.039,24.0595,33600.0
2007-11-05 13:20:00,46.92,46.92,46.85,46.88,30600.0,24.0595,24.0595,24.0236,24.039,30600.0
2007-11-05 13:25:00,46.9,46.92,46.86,46.88,26200.0,24.0492,24.0595,24.0287,24.039,26200.0
2007-11-05 13:30:00,46.88,46.91,46.87,46.88,26600.0,24.039,24.0543,24.0338,24.039,26600.0
2007-11-05 13:35:00,46.89,46.9,46.82,46.86,49200.0,24.0441,24.0492,24.0082,24.0287,49200.0
2007-11-05 13:40:00,46.87,46.88,46.78,46.84,32800.0,24.0338,24.039,23.9877,24.0184,32800.0
2007-11-05 13:45:00,46.83,46.84,46.69,46.69,50600.0,24.0133,24.0184,23.9415,23.9415,50600.0
2007-11-05 13:50:00,46.69,46.74,46.62,46.64,51200.0,23.9415,23.9672,23.9056,23.9159,51200.0
2007-11-05 13:55:00,46.64,46.71,46.6,46.7,34600.0,23.9159,23.9518,23.8954,23.9467,34600.0
2007-11-05 14:00:00,46.7,46.75,46.67,46.68,145800.0,23.9467,23.9723,23.9313,23.9364,145800.0
2007-11-05 14:05:00,46.66,46.68,46.57,46.67,36800.0,23.9261,23.9364,23.88,23.9313,36800.0
2007-11-05 14:10:00,46.68,46.75,46.63,46.64,41000.0,23.9364,23.9723,23.9108,23.9159,41000.0
2007-11-05 14:15:00,46.65,46.68,46.55,46.58,116400.0,23.921,23.9364,23.8697,23.8851,116400.0
2007-11-05 14:20:00,46.58,46.6,46.52,46.57,30000.0,23.8851,23.8954,23.8544,23.88,30000.0
2007-11-05 14:25:00,46.59,46.6,46.49,46.59,50400.0,23.8902,23.8954,23.839,23.8902,50400.0
2007-11-05 14:30:00,46.58,46.58,46.46,46.51,77200.0,23.8851,23.8851,23.8236,23.8492,77200.0
2007-11-05 14:35:00,46.54,46.6,46.51,46.54,613200.0,23.8646,23.8954,23.8492,23.8646,613200.0
2007-11-05 14:40:00,46.55,46.59,46.53,46.59,966600.0,23.8697,23.8902,23.8595,23.8902,966600.0
2007-11-05 14:45:00,46.59,46.6,46.51,46.54,123400.0,23.8902,23.8954,23.8492,23.8646,123400.0
2007-11-05 14:50:00,46.54,46.58,46.5,46.57,72800.0,23.8646,23.8851,23.8441,23.88,72800.0
2007-11-05 14:55:00,46.57,46.66,46.52,46.6,197000.0,23.88,23.9261,23.8544,23.8954,197000.0
2007-11-05 15:00:00,46.61,46.86,46.61,46.84,44800.0,23.9005,24.0287,23.9005,24.0184,44800.0
2007-11-05 15:05:00,46.85,47.13,46.83,47.02,110400.0,24.0236,24.1671,24.0133,24.1107,110400.0
2007-11-05 15:10:00,47.01,47.07,46.94,46.96,76400.0,24.1056,24.1364,24.0697,24.08,76400.0
2007-11-05 15:15:00,46.97,47.0,46.91,46.93,39600.0,24.0851,24.1005,24.0543,24.0646,39600.0
2007-11-05 15:20:00,46.95,47.09,46.95,47.0,190400.0,24.0748,24.1466,24.0748,24.1005,190400.0
2007-11-05 15:25:00,47.01,47.04,46.93,46.96,140000.0,24.1056,24.121,24.0646,24.08,140000.0
2007-11-05 15:30:00,46.97,47.04,46.95,47.0,164000.0,24.0851,24.121,24.0748,24.1005,164000.0
2007-11-05 15:35:00,47.0,47.07,46.95,47.0,170000.0,24.1005,24.1364,24.0748,24.1005,170000.0
2007-11-05 15:40:00,47.0,47.01,46.83,46.85,104200.0,24.1005,24.1056,24.0133,24.0236,104200.0
2007-11-05 15:45:00,46.86,47.05,46.85,46.94,208400.0,24.0287,24.1261,24.0236,24.0697,208400.0
2007-11-05 15:50:00,46.95,47.02,46.93,47.02,178200.0,24.0748,24.1107,24.0646,24.1107,178200.0
2007-11-05 15:55:00,47.02,47.04,46.96,47.0,168600.0,24.1107,24.121,24.08,24.1005,168600.0
2007-11-06 09:30:00,47.1,47.22,46.74,46.8,31200.0,24.1518,24.2133,23.9672,23.9979,31200.0
2007-11-06 09:35:00,46.77,46.97,46.77,46.95,32200.0,23.9825,24.0851,23.9825,24.0748,32200.0
2007-11-06 09:40:00,46.94,47.13,46.94,47.0,96000.0,24.0697,24.1671,24.0697,24.1005,96000.0
2007-11-06 09:45:00,47.01,47.07,46.98,47.01,66600.0,24.1056,24.1364,24.0902,24.1056,66600.0
2007-11-06 09:50:00,47.01,47.02,46.97,46.98,38400.0,24.1056,24.1107,24.0851,24.0902,38400.0
2007-11-06 09:55:00,46.98,47.01,46.81,46.96,53000.0,24.0902,24.1056,24.0031,24.08,53000.0
2007-11-06 10:00:00,46.96,47.08,46.96,47.02,61200.0,24.08,24.1415,24.08,24.1107,61200.0
2007-11-06 10:05:00,46.99,47.03,46.94,47.02,44200.0,24.0954,24.1159,24.0697,24.1107,44200.0
2007-11-06 10:10:00,47.02,47.04,46.97,47.02,112400.0,24.1107,24.121,24.0851,24.1107,112400.0
2007-11-06 10:15:00,47.01,47.04,46.98,47.03,41800.0,24.1056,24.121,24.0902,24.1159,41800.0
2007-11-06 10:20:00,47.03,47.03,46.87,46.92,53800.0,24.1159,24.1159,24.0338,24.0595,53800.0
2007-11-06 10:25:00,46.94,47.02,46.93,46.96,17800.0,24.0697,24.1107,24.0646,24.08,17800.0
2007-11-06 10:30:00,46.96,46.99,46.92,46.93,23000.0,24.08,24.0954,24.0595,24.0646,23000.0
2007-11-06 10:35:00,46.96,46.96,46.9,46.9,13400.0,24.08,24.08,24.0492,24.0492,13400.0
2007-11-06 10:40:00,46.9,46.93,46.84,46.93,23800.0,24.0492,24.0646,24.0184,24.0646,23800.0
2007-11-06 10:45:00,46.92,46.93,46.76,46.79,18000.0,24.0595,24.0646,23.9774,23.9928,18000.0
2007-11-06 10:50:00,46.77,46.77,46.67,46.76,39000.0,23.9825,23.9825,23.9313,23.9774,39000.0
2007-11-06 10:55:00,46.77,46.77,46.69,46.73,23400.0,23.9825,23.9825,23.9415,23.962,23400.0
2007-11-06 11:00:00,46.73,46.74,46.63,46.63,82400.0,23.962,23.9672,23.9108,23.9108,82400.0
2007-11-06 11:05:00,46.65,46.66,46.62,46.65,20400.0,23.921,23.9261,23.9056,23.921,20400.0
2007-11-06 11:10:00,46.63,46.65,46.57,46.58,12200.0,23.9108,23.921,23.88,23.8851,12200.0
2007-11-06 11:15:00,46.57,46.59,46.52,46.57,19200.0,23.88,23.8902,23.8544,23.88,19200.0
2007-11-06 11:20:00,46.56,46.64,46.56,46.59,21800.0,23.8749,23.9159,23.8749,23.8902,21800.0
2007-11-06 11:25:00,46.58,46.59,46.54,46.55,20600.0,23.8851,23.8902,23.8646,23.8697,20600.0
2007-11-06 11:30:00,46.56,46.57,46.48,46.49,16600.0,23.8749,23.88,23.8338,23.839,16600.0
2007-11-06 11:35:00,46.47,46.5,46.41,46.49,36000.0,23.8287,23.8441,23.7979,23.839,36000.0
2007-11-06 11:40:00,46.49,46.51,46.4,46.42,28000.0,23.839,23.8492,23.7928,23.8031,28000.0
2007-11-06 11:45:00,46.42,46.45,46.38,46.39,23200.0,23.8031,23.8185,23.7826,23.7877,23200.0
2007-11-06 11:50:00,46.38,46.45,46.35,46.41,43200.0,23.7826,23.8185,23.7672,23.7979,43200.0
2007-11-06 11:55:00,46.41,46.45,46.4,46.45,22200.0,23.7979,23.8185,23.7928,23.8185,22200.0
2007-11-06 12:00:00,46.45,46.55,46.43,46.53,58200.0,23.8185,23.8697,23.8082,23.8595,58200.0
2007-11-06 12:05:00,46.53,46.55,46.44,46.45,21800.0,23.8595,23.8697,23.8133,23.8185,21800.0
2007-11-06 12:10:00,46.47,46.49,46.46,46.47,28200.0,23.8287,23.839,23.8236,23.8287,28200.0
2007-11-06 12:15:00,46.47,46.5,46.46,46.49,61000.0,23.8287,23.8441,23.8236,23.839,61000.0
2007-11-06 12:20:00,46.49,46.49,46.42,46.45,48200.0,23.839,23.839,23.8031,23.8185,48200.0
2007-11-06 12:25:00,46.46,46.47,46.38,46.46,19000.0,23.8236,23.8287,23.7826,23.8236,19000.0
2007-11-06 12:30:00,46.45,46.47,46.42,46.43,10600.0,23.8185,23.8287,23.8031,23.8082,10600.0
2007-11-06 12:35:00,46.45,46.46,46.42,46.42,10600.0,23.8185,23.8236,23.8031,23.8031,10600.0
2007-11-06 12:40:00,46.42,46.48,46.4,46.46,10400.0,23.8031,23.8338,23.7928,23.8236,10400.0
2007-11-06 12:45:00,46.46,46.47,46.39,46.39,9800.0,23.8236,23.8287,23.7877,23.7877,9800.0
2007-11-06 12:50:00,46.39,46.42,46.38,46.42,6600.0,23.7877,23.8031,23.7826,23.8031,6600.0
2007-11-06 12:55:00,46.42,46.48,46.42,46.46,18800.0,23.8031,23.8338,23.8031,23.8236,18800.0
2007-11-06 13:00:00,46.47,46.5,46.43,46.48,13200.0,23.8287,23.8441,23.8082,23.8338,13200.0
2007-11-06 13:05:00,46.46,46.54,46.46,46.52,15000.0,23.8236,23.8646,23.8236,23.8544,15000.0
2007-11-06 13:10:00,46.54,46.59,46.49,46.5,28600.0,23.8646,23.8902,23.839,23.8441,28600.0
2007-11-06 13:15:00,46.52,46.52,46.44,46.5,30400.0,23.8544,23.8544,23.8133,23.8441,30400.0
2007-11-06 13:20:00,46.51,46.55,46.48,46.55,47000.0,23.8492,23.8697,23.8338,23.8697,47000.0
2007-11-06 13:25:00,46.54,46.56,46.49,46.5,51000.0,23.8646,23.8749,23.839,23.8441,51000.0
2007-11-06 13:30:00,46.49,46.52,46.43,46.5,33200.0,23.839,23.8544,23.8082,23.8441,33200.0
2007-11-06 13:35:00,46.48,46.52,46.44,46.45,35400.0,23.8338,23.8544,23.8133,23.8185,35400.0
2007-11-06 13:40:00,46.45,46.49,46.45,46.47,19600.0,23.8185,23.839,23.8185,23.8287,19600.0
2007-11-06 13:45:00,46.46,46.48,46.43,46.46,12000.0,23.8236,23.8338,23.8082,23.8236,12000.0
2007-11-06 13:50:00,46.46,46.49,46.45,46.49,12800.0,23.8236,23.839,23.8185,23.839,12800.0
2007-11-06 13:55:00,46.51,46.51,46.38,46.38,22200.0,23.8492,23.8492,23.7826,23.7826,22200.0
2007-11-06 14:00:00,46.35,46.44,46.35,46.42,14600.0,23.7672,23.8133,23.7672,23.8031,14600.0
2007-11-06 14:05:00,46.4,46.43,46.35,46.41,21000.0,23.7928,23.8082,23.7672,23.7979,21000.0
2007-11-06 14:10:00,46.41,46.5,46.41,46.49,18600.0,23.7979,23.8441,23.7979,23.839,18600.0
2007-11-06 14:15:00,46.49,46.51,46.46,46.5,22200.0,23.839,23.8492,23.8236,23.8441,22200.0
2007-11-06 14:20:00,46.5,46.5,46.4,46.49,16800.0,23.8441,23.8441,23.7928,23.839,16800.0
2007-11-06 14:25:00,46.48,46.49,46.4,46.46,22000.0,23.8338,23.839,23.7928,23.8236,22000.0
2007-11-06 14:30:00,46.43,46.47,46.39,46.42,35600.0,23.8082,23.8287,23.7877,23.8031,35600.0
2007-11-06 14:35:00,46.41,46.42,46.29,46.35,42000.0,23.7979,23.8031,23.7364,23.7672,42000.0
2007-11-06 14:40:00,46.35,46.36,46.31,46.35,18200.0,23.7672,23.7723,23.7467,23.7672,18200.0
2007-11-06 14:45:00,46.34,46.35,46.28,46.31,24200.0,23.7621,23.7672,23.7313,23.7467,24200.0
2007-11-06 14:50:00,46.3,46.38,46.27,46.34,36200.0,23.7415,23.7826,23.7262,23.7621,36200.0
2007-11-06 14:55:00,46.35,46.39,46.31,46.31,34600.0,23.7672,23.7877,23.7467,23.7467,34600.0
2007-11-06 15:00:00,46.31,46.42,46.31,46.37,37200.0,23.7467,23.8031,23.7467,23.7774,37200.0
2007-11-06 15:05:00,46.35,46.37,46.3,46.31,53800.0,23.7672,23.7774,23.7415,23.7467,53800.0
2007-11-06 15:10:00,46.3,46.38,46.3,46.33,29200.0,23.7415,23.7826,23.7415,23.7569,29200.0
2007-11-06 15:15:00,46.32,46.47,46.32,46.38,50800.0,23.7518,23.8287,23.7518,23.7826,50800.0
2007-11-06 15:20:00,46.39,46.45,46.32,46.41,37800.0,23.7877,23.8185,23.7518,23.7979,37800.0
2007-11-06 15:25:00,46.39,46.51,46.38,46.49,52000.0,23.7877,23.8492,23.7826,23.839,52000.0
2007-11-06 15:30:00,46.5,46.62,46.5,46.53,151600.0,23.8441,23.9056,23.8441,23.8595,151600.0
2007-11-06 15:35:00,46.54,46.58,46.49,46.54,61200.0,23.8646,23.8851,23.839,23.8646,61200.0
2007-11-06 15:40:00,46.53,46.59,46.52,46.58,104200.0,23.8595,23.8902,23.8544,23.8851,104200.0
2007-11-06 15:45:00,46.59,46.6,46.52,46.56,136200.0,23.8902,23.8954,23.8544,23.8749,136200.0
2007-11-06 15:50:00,46.55,46.62,46.54,46.58,139200.0,23.8697,23.9056,23.8646,23.8851,139200.0
2007-11-06 15:55:00,46.59,46.67,46.59,46.67,94400.0,23.8902,23.9313,23.8902,23.9313,94400.0
2007-11-07 09:30:00,46.64,46.64,45.92,45.92,24000.0,23.9159,23.9159,23.5467,23.5467,24000.0
2007-11-07 09:35:00,45.92,46.2,45.9,46.15,41000.0,23.5467,23.6903,23.5364,23.6646,41000.0
2007-11-07 09:40:00,46.15,46.15,45.95,46.12,33400.0,23.6646,23.6646,23.5621,23.6492,33400.0
2007-11-07 09:45:00,46.15,46.17,46.04,46.13,56600.0,23.6646,23.6749,23.6082,23.6544,56600.0
2007-11-07 09:50:00,46.13,46.23,46.13,46.23,20200.0,23.6544,23.7056,23.6544,23.7056,20200.0
2007-11-07 09:55:00,46.23,46.28,46.2,46.27,19600.0,23.7056,23.7313,23.6903,23.7262,19600.0
2007-11-07 10:00:00,46.24,46.32,46.19,46.3,14800.0,23.7108,23.7518,23.6851,23.7415,14800.0
2007-11-07 10:05:00,46.3,46.33,46.26,46.28,20600.0,23.7415,23.7569,23.721,23.7313,20600.0
2007-11-07 10:10:00,46.3,46.35,46.28,46.32,15000.0,23.7415,23.7672,23.7313,23.7518,15000.0
2007-11-07 10:15:00,46.33,46.38,46.18,46.18,25400.0,23.7569,23.7826,23.68,23.68,25400.0
2007-11-07 10:20:00,46.18,46.19,46.14,46.14,13400.0,23.68,23.6851,23.6595,23.6595,13400.0
2007-11-07 10:25:00,46.13,46.15,46.07,46.13,20800.0,23.6544,23.6646,23.6236,23.6544,20800.0
2007-11-07 10:30:00,46.12,46.15,46.05,46.05,25000.0,23.6492,23.6646,23.6133,23.6133,25000.0
2007-11-07 10:35:00,46.06,46.1,45.97,46.03,19000.0,23.6185,23.639,23.5723,23.6031,19000.0
2007-11-07 10:40:00,46.01,46.08,45.98,46.08,14400.0,23.5928,23.6287,23.5775,23.6287,14400.0
2007-11-07 10:45:00,46.08,46.16,46.06,46.15,21600.0,23.6287,23.6698,23.6185,23.6646,21600.0
2007-11-07 10:50:00,46.13,46.16,45.97,46.1,24400.0,23.6544,23.6698,23.5723,23.639,24400.0
2007-11-07 10:55:00,46.11,46.13,46.02,46.06,17600.0,23.6441,23.6544,23.598,23.6185,17600.0
2007-11-07 11:00:00,46.03,46.05,45.96,46.02,12200.0,23.6031,23.6133,23.5672,23.598,12200.0
2007-11-07 11:05:00,45.99,46.02,45.92,45.99,22800.0,23.5826,23.598,23.5467,23.5826,22800.0
2007-11-07 11:10:00,45.99,46.0,45.93,45.95,20800.0,23.5826,23.5877,23.5518,23.5621,20800.0
2007-11-07 11:15:00,45.95,45.99,45.92,45.99,10600.0,23.5621,23.5826,23.5467,23.5826,10600.0
2007-11-07 11:20:00,45.99,45.99,45.92,45.92,25400.0,23.5826,23.5826,23.5467,23.5467,25400.0
2007-11-07 11:25:00,45.95,45.99,45.88,45.96,33400.0,23.5621,23.5826,23.5262,23.5672,33400.0
2007-11-07 11:30:00,45.99,45.99,45.94,45.97,52600.0,23.5826,23.5826,23.5569,23.5723,52600.0
2007-11-07 11:35:00,45.97,45.99,45.91,45.95,32600.0,23.5723,23.5826,23.5416,23.5621,32600.0
2007-11-07 11:40:00,45.95,45.96,45.92,45.94,19800.0,23.5621,23.5672,23.5467,23.5569,19800.0
2007-11-07 11:45:00,45.93,45.95,45.91,45.94,19200.0,23.5518,23.5621,23.5416,23.5569,19200.0
2007-11-07 11:50:00,45.94,46.01,45.94,46.0,28600.0,23.5569,23.5928,23.5569,23.5877,28600.0
2007-11-07 11:55:00,45.99,46.01,45.93,45.97,87200.0,23.5826,23.5928,23.5518,23.5723,87200.0
2007-11-07 12:00:00,45.96,45.96,45.83,45.85,24600.0,23.5672,23.5672,23.5005,23.5108,24600.0
2007-11-07 12:05:00,45.85,45.85,45.76,45.84,31400.0,23.5108,23.5108,23.4646,23.5057,31400.0
2007-11-07 12:10:00,45.84,45.85,45.76,45.8,54600.0,23.5057,23.5108,23.4646,23.4852,54600.0
2007-11-07 12:15:00,45.82,45.83,45.77,45.79,36400.0,23.4954,23.5005,23.4698,23.48,36400.0
2007-11-07 12:20:00,45.77,45.95,45.74,45.93,15200.0,23.4698,23.5621,23.4544,23.5518,15200.0
2007-11-07 12:25:00,45.93,45.95,45.93,45.93,66600.0,23.5518,23.5621,23.5518,23.5518,66600.0
2007-11-07 12:30:00,45.93,45.95,45.87,45.89,21200.0,23.5518,23.5621,23.521,23.5313,21200.0
2007-11-07 12:35:00,45.89,45.92,45.79,45.86,24800.0,23.5313,23.5467,23.48,23.5159,24800.0
2007-11-07 12:40:00,45.87,45.88,45.82,45.84,14400.0,23.521,23.5262,23.4954,23.5057,14400.0
2007-11-07 12:45:00,45.84,45.88,45.74,45.76,20400.0,23.5057,23.5262,23.4544,23.4646,20400.0
2007-11-07 12:50:00,45.78,45.85,45.75,45.85,22400.0,23.4749,23.5108,23.4595,23.5108,22400.0
2007-11-07 12:55:00,45.84,45.86,45.73,45.74,14600.0,23.5057,23.5159,23.4493,23.4544,14600.0
2007-11-07 13:00:00,45.74,45.81,45.7,45.79,21800.0,23.4544,23.4903,23.4339,23.48,21800.0
2007-11-07 13:05:00,45.79,45.88,45.77,45.81,14000.0,23.48,23.5262,23.4698,23.4903,14000.0
2007-11-07 13:10:00,45.81,45.84,45.73,45.76,37800.0,23.4903,23.5057,23.4493,23.4646,37800.0
2007-11-07 13:15:00,45.74,45.77,45.4,45.47,84400.0,23.4544,23.4698,23.28,23.3159,84400.0
2007-11-07 13:20:00,45.45,45.63,45.42,45.44,28400.0,23.3057,23.398,23.2903,23.3006,28400.0
2007-11-07 13:25:00,45.44,45.62,45.44,45.57,18000.0,23.3006,23.3929,23.3006,23.3672,18000.0
2007-11-07 13:30:00,45.6,45.72,45.6,45.67,10000.0,23.3826,23.4441,23.3826,23.4185,10000.0
2007-11-07 13:35:00,45.68,45.73,45.59,45.65,25200.0,23.4236,23.4493,23.3775,23.4082,25200.0
2007-11-07 13:40:00,45.64,45.82,45.6,45.8,29200.0,23.4031,23.4954,23.3826,23.4852,29200.0
2007-11-07 13:45:00,45.8,45.84,45.73,45.82,30200.0,23.4852,23.5057,23.4493,23.4954,30200.0
2007-11-07 13:50:00,45.83,45.88,45.82,45.85,27200.0,23.5005,23.5262,23.4954,23.5108,27200.0
2007-11-07 13:55:00,45.83,45.86,45.82,45.83,32600.0,23.5005,23.5159,23.4954,23.5005,32600.0
2007-11-07 14:00:00,45.82,45.85,45.77,45.82,31000.0,23.4954,23.5108,23.4698,23.4954,31000.0
2007-11-07 14:05:00,45.82,45.88,45.81,45.83,74000.0,23.4954,23.5262,23.4903,23.5005,74000.0
2007-11-07 14:10:00,45.82,45.93,45.78,45.88,140400.0,23.4954,23.5518,23.4749,23.5262,140400.0
2007-11-07 14:15:00,45.9,45.93,45.79,45.83,45400.0,23.5364,23.5518,23.48,23.5005,45400.0
2007-11-07 14:20:00,45.84,45.89,45.82,45.88,20600.0,23.5057,23.5313,23.4954,23.5262,20600.0
2007-11-07 14:25:00,45.88,45.99,45.85,45.9,74000.0,23.5262,23.5826,23.5108,23.5364,74000.0
2007-11-07 14:30:00,45.88,45.9,45.83,45.86,81600.0,23.5262,23.5364,23.5005,23.5159,81600.0
2007-11-07 14:35:00,45.86,45.88,45.82,45.85,31400.0,23.5159,23.5262,23.4954,23.5108,31400.0
2007-11-07 14:40:00,45.86,45.88,45.81,45.85,52600.0,23.5159,23.5262,23.4903,23.5108,52600.0
2007-11-07 14:45:00,45.87,45.88,45.73,45.77,33800.0,23.521,23.5262,23.4493,23.4698,33800.0
2007-11-07 14:50:00,45.76,45.79,45.71,45.71,36400.0,23.4646,23.48,23.439,23.439,36400.0
2007-11-07 14:55:00,45.72,45.72,45.62,45.7,41000.0,23.4441,23.4441,23.3929,23.4339,41000.0
2007-11-07 15:00:00,45.7,45.77,45.66,45.7,42800.0,23.4339,23.4698,23.4134,23.4339,42800.0
2007-11-07 15:05:00,45.69,45.78,45.69,45.77,47400.0,23.4287,23.4749,23.4287,23.4698,47400.0
2007-11-07 15:10:00,45.75,45.8,45.67,45.73,31400.0,23.4595,23.4852,23.4185,23.4493,31400.0
2007-11-07 15:15:00,45.74,45.76,45.6,45.6,22000.0,23.4544,23.4646,23.3826,23.3826,22000.0
2007-11-07 15:20:00,45.6,45.66,45.52,45.52,35800.0,23.3826,23.4134,23.3416,23.3416,35800.0
2007-11-07 15:25:00,45.52,45.53,45.27,45.29,88600.0,23.3416,23.3467,23.2134,23.2236,88600.0
2007-11-07 15:30:00,45.31,45.43,45.29,45.37,57200.0,23.2339,23.2954,23.2236,23.2647,57200.0
2007-11-07 15:35:00,45.38,45.42,45.3,45.31,91000.0,23.2698,23.2903,23.2288,23.2339,91000.0
2007-11-07 15:40:00,45.27,45.52,45.26,45.52,62200.0,23.2134,23.3416,23.2083,23.3416,62200.0
2007-11-07 15:45:00,45.52,45.67,45.49,45.59,80400.0,23.3416,23.4185,23.3262,23.3775,80400.0
2007-11-07 15:50:00,45.58,45.58,45.33,45.33,82000.0,23.3723,23.3723,23.2441,23.2441,82000.0
2007-11-07 15:55:00,45.32,45.35,45.14,45.14,120200.0,23.239,23.2544,23.1467,23.1467,120200.0
2007-11-08 09:30:00,45.28,45.4,45.1,45.27,37200.0,23.2185,23.28,23.1262,23.2134,37200.0
2007-11-08 09:35:00,45.31,45.5,45.24,45.35,29800.0,23.2339,23.3313,23.198,23.2544,29800.0
2007-11-08 09:40:00,45.35,45.52,45.26,45.5,61600.0,23.2544,23.3416,23.2083,23.3313,61600.0
2007-11-08 09:45:00,45.49,45.5,45.19,45.37,36600.0,23.3262,23.3313,23.1724,23.2647,36600.0
2007-11-08 09:50:00,45.38,45.43,45.37,45.38,15800.0,23.2698,23.2954,23.2647,23.2698,15800.0
2007-11-08 09:55:00,45.38,45.5,45.3,45.38,29400.0,23.2698,23.3313,23.2288,23.2698,29400.0
2007-11-08 10:00:00,45.35,45.44,45.24,45.44,30400.0,23.2544,23.3006,23.198,23.3006,30400.0
2007-11-08 10:05:00,45.37,45.49,45.29,45.42,43600.0,23.2647,23.3262,23.2236,23.2903,43600.0
2007-11-08 10:10:00,45.45,45.51,45.41,45.49,43200.0,23.3057,23.3364,23.2852,23.3262,43200.0
2007-11-08 10:15:00,45.49,45.56,45.44,45.56,82400.0,23.3262,23.3621,23.3006,23.3621,82400.0
2007-11-08 10:20:00,45.58,45.63,45.43,45.61,70800.0,23.3723,23.398,23.2954,23.3877,70800.0
2007-11-08 10:25:00,45.6,45.73,45.55,45.72,46400.0,23.3826,23.4493,23.357,23.4441,46400.0
2007-11-08 10:30:00,45.72,45.72,45.64,45.7,34000.0,23.4441,23.4441,23.4031,23.4339,34000.0
2007-11-08 10:35:00,45.7,45.76,45.69,45.69,46200.0,23.4339,23.4646,23.4287,23.4287,46200.0
2007-11-08 10:40:00,45.69,45.83,45.68,45.8,56200.0,23.4287,23.5005,23.4236,23.4852,56200.0
2007-11-08 10:45:00,45.77,45.82,45.74,45.8,59600.0,23.4698,23.4954,23.4544,23.4852,59600.0
2007-11-08 10:50:00,45.8,45.89,45.77,45.88,40200.0,23.4852,23.5313,23.4698,23.5262,40200.0
2007-11-08 10:55:00,45.88,45.96,45.86,45.94,45000.0,23.5262,23.5672,23.5159,23.5569,45000.0
2007-11-08 11:00:00,45.93,45.95,45.9,45.94,54400.0,23.5518,23.5621,23.5364,23.5569,54400.0
2007-11-08 11:05:00,45.93,45.93,45.85,45.89,51200.0,23.5518,23.5518,23.5108,23.5313,51200.0
2007-11-08 11:10:00,45.89,45.91,45.88,45.89,45000.0,23.5313,23.5416,23.5262,23.5313,45000.0
2007-11-08 11:15:00,45.89,45.97,45.89,45.92,52400.0,23.5313,23.5723,23.5313,23.5467,52400.0
2007-11-08 11:20:00,45.92,45.93,45.81,45.82,29400.0,23.5467,23.5518,23.4903,23.4954,29400.0
2007-11-08 11:25:00,45.83,45.85,45.77,45.8,19600.0,23.5005,23.5108,23.4698,23.4852,19600.0
2007-11-08 11:30:00,45.82,45.85,45.76,45.8,16200.0,23.4954,23.5108,23.4646,23.4852,16200.0
2007-11-08 11:35:00,45.79,45.85,45.76,45.83,24000.0,23.48,23.5108,23.4646,23.5005,24000.0
2007-11-08 11:40:00,45.83,46.04,45.8,46.04,84000.0,23.5005,23.6082,23.4852,23.6082,84000.0
2007-11-08 11:45:00,46.04,46.1,45.85,45.87,89200.0,23.6082,23.639,23.5108,23.521,89200.0
2007-11-08 11:50:00,45.84,45.92,45.84,45.88,41200.0,23.5057,23.5467,23.5057,23.5262,41200.0
2007-11-08 11:55:00,45.92,46.06,45.88,46.03,34600.0,23.5467,23.6185,23.5262,23.6031,34600.0
2007-11-08 12:00:00,46.03,46.06,45.96,45.96,29400.0,23.6031,23.6185,23.5672,23.5672,29400.0
2007-11-08 12:05:00,45.95,46.0,45.88,45.95,24600.0,23.5621,23.5877,23.5262,23.5621,24600.0
2007-11-08 12:10:00,45.98,46.0,45.96,45.99,25400.0,23.5775,23.5877,23.5672,23.5826,25400.0
2007-11-08 12:15:00,46.0,46.0,45.73,45.75,49000.0,23.5877,23.5877,23.4493,23.4595,49000.0
2007-11-08 12:20:00,45.76,45.85,45.71,45.76,19600.0,23.4646,23.5108,23.439,23.4646,19600.0
2007-11-08 12:25:00,45.8,45.94,45.8,45.9,28000.0,23.4852,23.5569,23.4852,23.5364,28000.0
2007-11-08 12:30:00,45.92,45.97,45.87,45.9,28400.0,23.5467,23.5723,23.521,23.5364,28400.0
2007-11-08 12:35:00,45.91,45.92,45.64,45.74,38600.0,23.5416,23.5467,23.4031,23.4544,38600.0
2007-11-08 12:40:00,45.72,45.77,45.64,45.74,24400.0,23.4441,23.4698,23.4031,23.4544,24400.0
2007-11-08 12:45:00,45.71,45.71,45.5,45.5,54800.0,23.439,23.439,23.3313,23.3313,54800.0
2007-11-08 12:50:00,45.5,45.55,45.37,45.4,44200.0,23.3313,23.357,23.2647,23.28,44200.0
2007-11-08 12:55:00,45.37,45.5,45.36,45.49,22000.0,23.2647,23.3313,23.2595,23.3262,22000.0
2007-11-08 13:00:00,45.47,45.49,45.34,45.43,23800.0,23.3159,23.3262,23.2493,23.2954,23800.0
2007-11-08 13:05:00,45.42,45.43,45.24,45.33,33600.0,23.2903,23.2954,23.198,23.2441,33600.0
2007-11-08 13:10:00,45.33,45.45,45.27,45.42,21800.0,23.2441,23.3057,23.2134,23.2903,21800.0
2007-11-08 13:15:00,45.41,45.53,45.35,45.47,48600.0,23.2852,23.3467,23.2544,23.3159,48600.0
2007-11-08 13:20:00,45.47,45.47,45.27,45.32,27400.0,23.3159,23.3159,23.2134,23.239,27400.0
2007-11-08 13:25:00,45.3,45.37,45.11,45.16,147000.0,23.2288,23.2647,23.1313,23.157,147000.0
2007-11-08 13:30:00,45.18,45.34,45.14,45.29,17800.0,23.1672,23.2493,23.1467,23.2236,17800.0
2007-11-08 13:35:00,45.3,45.33,45.2,45.32,17600.0,23.2288,23.2441,23.1775,23.239,17600.0
2007-11-08 13:40:00,45.31,45.48,45.24,45.44,37000.0,23.2339,23.3211,23.198,23.3006,37000.0
2007-11-08 13:45:00,45.42,45.5,45.4,45.44,28800.0,23.2903,23.3313,23.28,23.3006,28800.0
2007-11-08 13:50:00,45.42,45.5,45.42,45.49,21800.0,23.2903,23.3313,23.2903,23.3262,21800.0
2007-11-08 13:55:00,45.49,45.6,45.44,45.6,31200.0,23.3262,23.3826,23.3006,23.3826,31200.0
2007-11-08 14:00:00,45.58,45.63,45.54,45.59,26000.0,23.3723,23.398,23.3518,23.3775,26000.0
2007-11-08 14:05:00,45.6,45.6,45.52,45.52,17600.0,23.3826,23.3826,23.3416,23.3416,17600.0
2007-11-08 14:10:00,45.5,45.55,45.43,45.47,15800.0,23.3313,23.357,23.2954,23.3159,15800.0
2007-11-08 14:15:00,45.47,45.55,45.45,45.51,30000.0,23.3159,23.357,23.3057,23.3364,30000.0
2007-11-08 14:20:00,45.5,45.52,45.42,45.51,20600.0,23.3313,23.3416,23.2903,23.3364,20600.0
2007-11-08 14:25:00,45.54,45.56,45.47,45.56,21000.0,23.3518,23.3621,23.3159,23.3621,21000.0
2007-11-08 14:30:00,45.54,45.63,45.52,45.59,40400.0,23.3518,23.398,23.3416,23.3775,40400.0
2007-11-08 14:35:00,45.6,45.62,45.43,45.45,35000.0,23.3826,23.3929,23.2954,23.3057,35000.0
2007-11-08 14:40:00,45.46,45.57,45.46,45.49,48400.0,23.3108,23.3672,23.3108,23.3262,48400.0
2007-11-08 14:45:00,45.47,45.54,45.45,45.52,62800.0,23.3159,23.3518,23.3057,23.3416,62800.0
2007-11-08 14:50:00,45.52,45.52,45.47,45.5,106000.0,23.3416,23.3416,23.3159,23.3313,106000.0
2007-11-08 14:55:00,45.5,45.69,45.49,45.69,86800.0,23.3313,23.4287,23.3262,23.4287,86800.0
2007-11-08 15:00:00,45.67,45.74,45.6,45.65,102600.0,23.4185,23.4544,23.3826,23.4082,102600.0
2007-11-08 15:05:00,45.64,45.74,45.52,45.52,90400.0,23.4031,23.4544,23.3416,23.3416,90400.0
2007-11-08 15:10:00,45.52,45.56,45.5,45.5,86000.0,23.3416,23.3621,23.3313,23.3313,86000.0
2007-11-08 15:15:00,45.52,45.62,45.5,45.6,65000.0,23.3416,23.3929,23.3313,23.3826,65000.0
2007-11-08 15:20:00,45.6,45.81,45.59,45.77,116400.0,23.3826,23.4903,23.3775,23.4698,116400.0
2007-11-08 15:25:00,45.74,45.93,45.71,45.89,88200.0,23.4544,23.5518,23.439,23.5313,88200.0
2007-11-08 15:30:00,45.93,45.96,45.83,45.86,137800.0,23.5518,23.5672,23.5005,23.5159,137800.0
2007-11-08 15:35:00,45.87,45.95,45.85,45.94,89600.0,23.521,23.5621,23.5108,23.5569,89600.0
2007-11-08 15:40:00,45.94,46.15,45.94,46.05,84600.0,23.5569,23.6646,23.5569,23.6133,84600.0
2007-11-08 15:45:00,46.04,46.08,45.98,46.03,113200.0,23.6082,23.6287,23.5775,23.6031,113200.0
2007-11-08 15:50:00,46.04,46.19,46.02,46.1,93400.0,23.6082,23.6851,23.598,23.639,93400.0
2007-11-08 15:55:00,46.1,46.13,45.91,45.98,157800.0,23.639,23.6544,23.5416,23.5775,157800.0
2007-11-09 09:30:00,45.37,45.99,45.37,45.82,48000.0,23.2647,23.5826,23.2647,23.4954,48000.0
2007-11-09 09:35:00,45.85,45.85,45.55,45.63,34600.0,23.5108,23.5108,23.357,23.398,34600.0
2007-11-09 09:40:00,45.65,45.82,45.61,45.78,55800.0,23.4082,23.4954,23.3877,23.4749,55800.0
2007-11-09 09:45:00,45.74,45.82,45.68,45.74,38600.0,23.4544,23.4954,23.4236,23.4544,38600.0
2007-11-09 09:50:00,45.77,45.77,45.45,45.51,22200.0,23.4698,23.4698,23.3057,23.3364,22200.0
2007-11-09 09:55:00,45.45,45.77,45.45,45.67,28200.0,23.3057,23.4698,23.3057,23.4185,28200.0
2007-11-09 10:00:00,45.67,45.92,45.59,45.9,36000.0,23.4185,23.5467,23.3775,23.5364,36000.0
2007-11-09 10:05:00,45.96,46.04,45.9,45.96,21000.0,23.5672,23.6082,23.5364,23.5672,21000.0
2007-11-09 10:10:00,45.94,46.05,45.88,45.88,14400.0,23.5569,23.6133,23.5262,23.5262,14400.0
2007-11-09 10:15:00,45.9,46.1,45.87,46.05,19200.0,23.5364,23.639,23.521,23.6133,19200.0
2007-11-09 10:20:00,46.07,46.07,45.99,46.02,24800.0,23.6236,23.6236,23.5826,23.598,24800.0
2007-11-09 10:25:00,45.99,46.25,45.99,46.21,20400.0,23.5826,23.7159,23.5826,23.6954,20400.0
2007-11-09 10:30:00,46.21,46.3,46.16,46.16,34200.0,23.6954,23.7415,23.6698,23.6698,34200.0
2007-11-09 10:35:00,46.19,46.29,46.13,46.29,27600.0,23.6851,23.7364,23.6544,23.7364,27600.0
2007-11-09 10:40:00,46.27,46.33,46.21,46.23,37800.0,23.7262,23.7569,23.6954,23.7056,37800.0
2007-11-09 10:45:00,46.21,46.21,45.99,46.09,51200.0,23.6954,23.6954,23.5826,23.6339,51200.0
2007-11-09 10:50:00,46.09,46.19,46.09,46.19,29600.0,23.6339,23.6851,23.6339,23.6851,29600.0
2007-11-09 10:55:00,46.18,46.35,46.18,46.32,24600.0,23.68,23.7672,23.68,23.7518,24600.0
2007-11-09 11:00:00,46.33,46.35,46.15,46.21,28000.0,23.7569,23.7672,23.6646,23.6954,28000.0
2007-11-09 11:05:00,46.22,46.24,46.09,46.1,23000.0,23.7005,23.7108,23.6339,23.639,23000.0
2007-11-09 11:10:00,46.1,46.14,45.98,46.07,33000.0,23.639,23.6595,23.5775,23.6236,33000.0
2007-11-09 11:15:00,46.08,46.18,46.08,46.12,41400.0,23.6287,23.68,23.6287,23.6492,41400.0
2007-11-09 11:20:00,46.12,46.14,46.04,46.13,56200.0,23.6492,23.6595,23.6082,23.6544,56200.0
2007-11-09 11:25:00,46.09,46.16,45.97,46.03,43000.0,23.6339,23.6698,23.5723,23.6031,43000.0
2007-11-09 11:30:00,45.98,46.12,45.98,45.99,23600.0,23.5775,23.6492,23.5775,23.5826,23600.0
2007-11-09 11:35:00,45.99,46.0,45.9,45.93,34800.0,23.5826,23.5877,23.5364,23.5518,34800.0
2007-11-09 11:40:00,45.94,46.04,45.9,46.04,46000.0,23.5569,23.6082,23.5364,23.6082,46000.0
2007-11-09 11:45:00,46.04,46.24,46.0,46.13,51800.0,23.6082,23.7108,23.5877,23.6544,51800.0
2007-11-09 11:50:00,46.13,46.21,46.1,46.18,40000.0,23.6544,23.6954,23.639,23.68,40000.0
2007-11-09 11:55:00,46.18,46.28,46.13,46.25,30600.0,23.68,23.7313,23.6544,23.7159,30600.0
2007-11-09 12:00:00,46.24,46.24,46.1,46.14,28600.0,23.7108,23.7108,23.639,23.6595,28600.0
2007-11-09 12:05:00,46.14,46.21,46.1,46.15,33800.0,23.6595,23.6954,23.639,23.6646,33800.0
2007-11-09 12:10:00,46.15,46.24,46.13,46.16,29400.0,23.6646,23.7108,23.6544,23.6698,29400.0
2007-11-09 12:15:00,46.17,46.27,46.13,46.25,36000.0,23.6749,23.7262,23.6544,23.7159,36000.0
2007-11-09 12:20:00,46.25,46.35,46.23,46.24,37600.0,23.7159,23.7672,23.7056,23.7108,37600.0
2007-11-09 12:25:00,46.24,46.33,46.21,46.3,33800.0,23.7108,23.7569,23.6954,23.7415,33800.0
2007-11-09 12:30:00,46.29,46.36,46.27,46.31,22800.0,23.7364,23.7723,23.7262,23.7467,22800.0
2007-11-09 12:35:00,46.33,46.54,46.33,46.49,39000.0,23.7569,23.8646,23.7569,23.839,39000.0
2007-11-09 12:40:00,46.49,46.57,46.43,46.43,33000.0,23.839,23.88,23.8082,23.8082,33000.0
2007-11-09 12:45:00,46.45,46.54,46.45,46.49,53800.0,23.8185,23.8646,23.8185,23.839,53800.0
2007-11-09 12:50:00,46.49,46.54,46.42,46.53,33000.0,23.839,23.8646,23.8031,23.8595,33000.0
2007-11-09 12:55:00,46.53,46.54,46.48,46.49,43400.0,23.8595,23.8646,23.8338,23.839,43400.0
2007-11-09 13:00:00,46.51,46.51,46.43,46.48,39800.0,23.8492,23.8492,23.8082,23.8338,39800.0
2007-11-09 13:05:00,46.48,46.48,46.32,46.36,35800.0,23.8338,23.8338,23.7518,23.7723,35800.0
2007-11-09 13:10:00,46.35,46.43,46.35,46.35,33000.0,23.7672,23.8082,23.7672,23.7672,33000.0
2007-11-09 13:15:00,46.36,46.52,46.36,46.51,45200.0,23.7723,23.8544,23.7723,23.8492,45200.0
2007-11-09 13:20:00,46.51,46.52,46.39,46.44,47400.0,23.8492,23.8544,23.7877,23.8133,47400.0
2007-11-09 13:25:00,46.47,46.52,46.4,46.51,82200.0,23.8287,23.8544,23.7928,23.8492,82200.0
2007-11-09 13:30:00,46.51,46.6,46.41,46.47,54000.0,23.8492,23.8954,23.7979,23.8287,54000.0
2007-11-09 13:35:00,46.47,46.49,46.37,46.46,84200.0,23.8287,23.839,23.7774,23.8236,84200.0
2007-11-09 13:40:00,46.47,46.49,46.39,46.41,32200.0,23.8287,23.839,23.7877,23.7979,32200.0
2007-11-09 13:45:00,46.4,46.48,46.4,46.45,27800.0,23.7928,23.8338,23.7928,23.8185,27800.0
2007-11-09 13:50:00,46.45,46.47,46.38,46.38,22400.0,23.8185,23.8287,23.7826,23.7826,22400.0
2007-11-09 13:55:00,46.4,46.4,46.24,46.24,31600.0,23.7928,23.7928,23.7108,23.7108,31600.0
2007-11-09 14:00:00,46.21,46.45,46.16,46.45,40000.0,23.6954,23.8185,23.6698,23.8185,40000.0
2007-11-09 14:05:00,46.47,46.54,46.45,46.52,78000.0,23.8287,23.8646,23.8185,23.8544,78000.0
2007-11-09 14:10:00,46.52,46.65,46.49,46.63,77000.0,23.8544,23.921,23.839,23.9108,77000.0
2007-11-09 14:15:00,46.62,46.74,46.6,46.74,48800.0,23.9056,23.9672,23.8954,23.9672,48800.0
2007-11-09 14:20:00,46.74,46.81,46.63,46.74,50200.0,23.9672,24.0031,23.9108,23.9672,50200.0
2007-11-09 14:25:00,46.74,46.81,46.71,46.71,62600.0,23.9672,24.0031,23.9518,23.9518,62600.0
2007-11-09 14:30:00,46.72,46.77,46.62,46.69,60800.0,23.9569,23.9825,23.9056,23.9415,60800.0
2007-11-09 14:35:00,46.69,46.69,46.55,46.66,64200.0,23.9415,23.9415,23.8697,23.9261,64200.0
2007-11-09 14:40:00,46.66,46.77,46.66,46.7,94400.0,23.9261,23.9825,23.9261,23.9467,94400.0
2007-11-09 14:45:00,46.7,46.77,46.63,46.74,189200.0,23.9467,23.9825,23.9108,23.9672,189200.0
2007-11-09 14:50:00,46.76,46.76,46.63,46.66,72000.0,23.9774,23.9774,23.9108,23.9261,72000.0
2007-11-09 14:55:00,46.66,46.69,46.52,46.69,85600.0,23.9261,23.9415,23.8544,23.9415,85600.0
2007-11-09 15:00:00,46.7,46.77,46.65,46.71,91600.0,23.9467,23.9825,23.921,23.9518,91600.0
2007-11-09 15:05:00,46.72,46.85,46.68,46.81,53000.0,23.9569,24.0236,23.9364,24.0031,53000.0
2007-11-09 15:10:00,46.79,46.83,46.69,46.74,71800.0,23.9928,24.0133,23.9415,23.9672,71800.0
2007-11-09 15:15:00,46.75,46.84,46.68,46.77,62200.0,23.9723,24.0184,23.9364,23.9825,62200.0
2007-11-09 15:20:00,46.76,46.76,46.64,46.71,73800.0,23.9774,23.9774,23.9159,23.9518,73800.0
2007-11-09 15:25:00,46.71,46.73,46.59,46.69,47600.0,23.9518,23.962,23.8902,23.9415,47600.0
2007-11-09 15:30:00,46.69,46.76,46.65,46.7,61000.0,23.9415,23.9774,23.921,23.9467,61000.0
2007-11-09 15:35:00,46.7,46.7,46.59,46.68,85800.0,23.9467,23.9467,23.8902,23.9364,85800.0
2007-11-09 15:40:00,46.68,46.7,46.53,46.58,79200.0,23.9364,23.9467,23.8595,23.8851,79200.0
2007-11-09 15:45:00,46.56,46.63,46.48,46.54,87800.0,23.8749,23.9108,23.8338,23.8646,87800.0
2007-11-09 15:50:00,46.54,46.56,46.41,46.41,86600.0,23.8646,23.8749,23.7979,23.7979,86600.0
2007-11-09 15:55:00,46.41,46.49,46.36,46.36,151600.0,23.7979,23.839,23.7723,23.7723,151600.0
2007-11-12 09:30:00,46.37,46.63,46.36,46.51,75000.0,23.7774,23.9108,23.7723,23.8492,75000.0
2007-11-12 09:35:00,46.47,46.54,46.45,46.49,76400.0,23.8287,23.8646,23.8185,23.839,76400.0
2007-11-12 09:40:00,46.48,46.52,46.24,46.35,90400.0,23.8338,23.8544,23.7108,23.7672,90400.0
2007-11-12 09:45:00,46.35,46.52,46.35,46.41,44400.0,23.7672,23.8544,23.7672,23.7979,44400.0
2007-11-12 09:50:00,46.43,46.43,46.0,46.22,88000.0,23.8082,23.8082,23.5877,23.7005,88000.0
2007-11-12 09:55:00,46.22,46.28,46.13,46.23,37800.0,23.7005,23.7313,23.6544,23.7056,37800.0
2007-11-12 10:00:00,46.23,46.32,46.19,46.29,41400.0,23.7056,23.7518,23.6851,23.7364,41400.0
2007-11-12 10:05:00,46.27,46.27,46.2,46.24,41200.0,23.7262,23.7262,23.6903,23.7108,41200.0
2007-11-12 10:10:00,46.21,46.3,46.17,46.2,55400.0,23.6954,23.7415,23.6749,23.6903,55400.0
2007-11-12 10:15:00,46.2,46.24,46.16,46.16,50800.0,23.6903,23.7108,23.6698,23.6698,50800.0
2007-11-12 10:20:00,46.15,46.21,46.1,46.16,58000.0,23.6646,23.6954,23.639,23.6698,58000.0
2007-11-12 10:25:00,46.16,46.18,46.08,46.12,102400.0,23.6698,23.68,23.6287,23.6492,102400.0
2007-11-12 10:30:00,46.12,46.21,46.11,46.12,43000.0,23.6492,23.6954,23.6441,23.6492,43000.0
2007-11-12 10:35:00,46.13,46.13,46.05,46.06,39200.0,23.6544,23.6544,23.6133,23.6185,39200.0
2007-11-12 10:40:00,46.06,46.23,46.06,46.14,47600.0,23.6185,23.7056,23.6185,23.6595,47600.0
2007-11-12 10:45:00,46.14,46.18,46.05,46.05,29800.0,23.6595,23.68,23.6133,23.6133,29800.0
2007-11-12 10:50:00,46.05,46.18,46.02,46.15,63000.0,23.6133,23.68,23.598,23.6646,63000.0
2007-11-12 10:55:00,46.13,46.17,46.05,46.06,27000.0,23.6544,23.6749,23.6133,23.6185,27000.0
2007-11-12 11:00:00,46.06,46.08,45.99,45.99,46800.0,23.6185,23.6287,23.5826,23.5826,46800.0
2007-11-12 11:05:00,46.02,46.06,45.97,46.02,55000.0,23.598,23.6185,23.5723,23.598,55000.0
2007-11-12 11:10:00,46.02,46.02,45.95,45.96,33400.0,23.598,23.598,23.5621,23.5672,33400.0
2007-11-12 11:15:00,45.96,45.99,45.95,45.96,39000.0,23.5672,23.5826,23.5621,23.5672,39000.0
2007-11-12 11:20:00,45.95,45.99,45.92,45.94,45000.0,23.5621,23.5826,23.5467,23.5569,45000.0
2007-11-12 11:25:00,45.94,45.98,45.89,45.92,29800.0,23.5569,23.5775,23.5313,23.5467,29800.0
2007-11-12 11:30:00,45.91,45.92,45.85,45.87,38400.0,23.5416,23.5467,23.5108,23.521,38400.0
2007-11-12 11:35:00,45.87,45.96,45.83,45.95,35400.0,23.521,23.5672,23.5005,23.5621,35400.0
2007-11-12 11:40:00,45.94,45.96,45.89,45.93,34200.0,23.5569,23.5672,23.5313,23.5518,34200.0
2007-11-12 11:45:00,45.96,45.96,45.85,45.85,15800.0,23.5672,23.5672,23.5108,23.5108,15800.0
2007-11-12 11:50:00,45.85,45.88,45.8,45.8,25200.0,23.5108,23.5262,23.4852,23.4852,25200.0
2007-11-12 11:55:00,45.8,45.84,45.76,45.81,33200.0,23.4852,23.5057,23.4646,23.4903,33200.0
2007-11-12 12:00:00,45.81,45.98,45.8,45.93,15200.0,23.4903,23.5775,23.4852,23.5518,15200.0
2007-11-12 12:05:00,45.96,45.96,45.9,45.96,14400.0,23.5672,23.5672,23.5364,23.5672,14400.0
2007-11-12 12:10:00,45.94,46.03,45.93,45.98,49200.0,23.5569,23.6031,23.5518,23.5775,49200.0
2007-11-12 12:15:00,45.99,46.0,45.96,45.99,69800.0,23.5826,23.5877,23.5672,23.5826,69800.0
2007-11-12 12:20:00,46.0,46.05,45.95,45.99,40000.0,23.5877,23.6133,23.5621,23.5826,40000.0
2007-11-12 12:25:00,45.99,46.02,45.97,45.99,31600.0,23.5826,23.598,23.5723,23.5826,31600.0
2007-11-12 12:30:00,45.99,46.05,45.85,45.86,71600.0,23.5826,23.6133,23.5108,23.5159,71600.0
2007-11-12 12:35:00,45.86,45.9,45.71,45.77,311000.0,23.5159,23.5364,23.439,23.4698,311000.0
2007-11-12 12:40:00,45.8,45.93,45.8,45.93,25400.0,23.4852,23.5518,23.4852,23.5518,25400.0
2007-11-12 12:45:00,45.92,45.99,45.92,45.93,30200.0,23.5467,23.5826,23.5467,23.5518,30200.0
2007-11-12 12:50:00,45.94,45.98,45.88,45.88,28000.0,23.5569,23.5775,23.5262,23.5262,28000.0
2007-11-12 12:55:00,45.88,45.88,45.72,45.72,32400.0,23.5262,23.5262,23.4441,23.4441,32400.0
2007-11-12 13:00:00,45.73,45.8,45.72,45.77,30800.0,23.4493,23.4852,23.4441,23.4698,30800.0
2007-11-12 13:05:00,45.77,45.77,45.48,45.53,88600.0,23.4698,23.4698,23.3211,23.3467,88600.0
2007-11-12 13:10:00,45.53,45.69,45.52,45.68,21600.0,23.3467,23.4287,23.3416,23.4236,21600.0
2007-11-12 13:15:00,45.7,45.76,45.64,45.74,38800.0,23.4339,23.4646,23.4031,23.4544,38800.0
2007-11-12 13:20:00,45.73,45.77,45.69,45.75,36200.0,23.4493,23.4698,23.4287,23.4595,36200.0
2007-11-12 13:25:00,45.75,45.77,45.66,45.66,46000.0,23.4595,23.4698,23.4134,23.4134,46000.0
2007-11-12 13:30:00,45.68,45.77,45.68,45.77,23600.0,23.4236,23.4698,23.4236,23.4698,23600.0
2007-11-12 13:35:00,45.77,45.77,45.66,45.68,46200.0,23.4698,23.4698,23.4134,23.4236,46200.0
2007-11-12 13:40:00,45.67,45.68,45.57,45.67,31000.0,23.4185,23.4236,23.3672,23.4185,31000.0
2007-11-12 13:45:00,45.67,45.74,45.63,45.72,25400.0,23.4185,23.4544,23.398,23.4441,25400.0
2007-11-12 13:50:00,45.74,45.74,45.62,45.65,31000.0,23.4544,23.4544,23.3929,23.4082,31000.0
2007-11-12 13:55:00,45.65,45.75,45.63,45.73,17800.0,23.4082,23.4595,23.398,23.4493,17800.0
2007-11-12 14:00:00,45.73,45.77,45.7,45.73,30800.0,23.4493,23.4698,23.4339,23.4493,30800.0
2007-11-12 14:05:00,45.71,45.75,45.7,45.73,29600.0,23.439,23.4595,23.4339,23.4493,29600.0
2007-11-12 14:10:00,45.7,45.75,45.67,45.73,20600.0,23.4339,23.4595,23.4185,23.4493,20600.0
2007-11-12 14:15:00,45.71,45.71,45.6,45.63,51600.0,23.439,23.439,23.3826,23.398,51600.0
2007-11-12 14:20:00,45.63,45.74,45.63,45.72,38000.0,23.398,23.4544,23.398,23.4441,38000.0
2007-11-12 14:25:00,45.71,45.76,45.63,45.7,48000.0,23.439,23.4646,23.398,23.4339,48000.0
2007-11-12 14:30:00,45.7,45.77,45.7,45.75,38800.0,23.4339,23.4698,23.4339,23.4595,38800.0
2007-11-12 14:35:00,45.74,45.8,45.7,45.77,51800.0,23.4544,23.4852,23.4339,23.4698,51800.0
2007-11-12 14:40:00,45.77,45.87,45.76,45.79,49400.0,23.4698,23.521,23.4646,23.48,49400.0
2007-11-12 14:45:00,45.78,45.9,45.78,45.85,163200.0,23.4749,23.5364,23.4749,23.5108,163200.0
2007-11-12 14:50:00,45.85,45.85,45.6,45.63,80800.0,23.5108,23.5108,23.3826,23.398,80800.0
2007-11-12 14:55:00,45.63,45.72,45.63,45.66,59800.0,23.398,23.4441,23.398,23.4134,59800.0
2007-11-12 15:00:00,45.66,45.66,45.46,45.52,106400.0,23.4134,23.4134,23.3108,23.3416,106400.0
2007-11-12 15:05:00,45.52,45.57,45.49,45.52,73200.0,23.3416,23.3672,23.3262,23.3416,73200.0
2007-11-12 15:10:00,45.54,45.57,45.49,45.55,77600.0,23.3518,23.3672,23.3262,23.357,77600.0
2007-11-12 15:15:00,45.56,45.61,45.47,45.55,90600.0,23.3621,23.3877,23.3159,23.357,90600.0
2007-11-12 15:20:00,45.56,45.63,45.52,45.59,56800.0,23.3621,23.398,23.3416,23.3775,56800.0
2007-11-12 15:25:00,45.59,45.66,45.52,45.6,84400.0,23.3775,23.4134,23.3416,23.3826,84400.0
2007-11-12 15:30:00,45.59,45.74,45.59,45.7,68200.0,23.3775,23.4544,23.3775,23.4339,68200.0
2007-11-12 15:35:00,45.68,45.77,45.67,45.69,109000.0,23.4236,23.4698,23.4185,23.4287,109000.0
2007-11-12 15:40:00,45.7,45.75,45.62,45.64,92800.0,23.4339,23.4595,23.3929,23.4031,92800.0
2007-11-12 15:45:00,45.64,45.66,45.43,45.45,70200.0,23.4031,23.4134,23.2954,23.3057,70200.0
2007-11-12 15:50:00,45.45,45.5,45.38,45.45,76400.0,23.3057,23.3313,23.2698,23.3057,76400.0
2007-11-12 15:55:00,45.45,45.52,45.39,45.4,99600.0,23.3057,23.3416,23.2749,23.28,99600.0
2007-11-13 09:30:00,45.65,45.71,45.49,45.49,42400.0,23.4082,23.439,23.3262,23.3262,42400.0
2007-11-13 09:35:00,45.54,45.6,45.38,45.46,53200.0,23.3518,23.3826,23.2698,23.3108,53200.0
2007-11-13 09:40:00,45.44,45.46,45.24,45.32,76000.0,23.3006,23.3108,23.198,23.239,76000.0
2007-11-13 09:45:00,45.35,45.44,45.33,45.42,197200.0,23.2544,23.3006,23.2441,23.2903,197200.0
2007-11-13 09:50:00,45.4,45.48,45.35,45.35,42200.0,23.28,23.3211,23.2544,23.2544,42200.0
2007-11-13 09:55:00,45.4,45.41,45.32,45.35,33800.0,23.28,23.2852,23.239,23.2544,33800.0
2007-11-13 10:00:00,45.35,45.36,45.24,45.33,59000.0,23.2544,23.2595,23.198,23.2441,59000.0
2007-11-13 10:05:00,45.32,45.32,45.21,45.22,60400.0,23.239,23.239,23.1826,23.1877,60400.0
2007-11-13 10:10:00,45.23,45.31,45.17,45.31,75800.0,23.1929,23.2339,23.1621,23.2339,75800.0
2007-11-13 10:15:00,45.3,45.3,45.24,45.29,31800.0,23.2288,23.2288,23.198,23.2236,31800.0
2007-11-13 10:20:00,45.29,45.3,45.26,45.3,30200.0,23.2236,23.2288,23.2083,23.2288,30200.0
2007-11-13 10:25:00,45.29,45.33,45.24,45.33,47200.0,23.2236,23.2441,23.198,23.2441,47200.0
2007-11-13 10:30:00,45.33,45.33,45.16,45.17,75400.0,23.2441,23.2441,23.157,23.1621,75400.0
2007-11-13 10:35:00,45.16,45.18,44.97,45.02,80200.0,23.157,23.1672,23.0595,23.0852,80200.0
2007-11-13 10:40:00,45.02,45.05,44.98,45.03,46000.0,23.0852,23.1006,23.0647,23.0903,46000.0
2007-11-13 10:45:00,45.01,45.02,44.97,44.97,24000.0,23.0801,23.0852,23.0595,23.0595,24000.0
2007-11-13 10:50:00,44.97,45.03,44.96,45.01,23000.0,23.0595,23.0903,23.0544,23.0801,23000.0
2007-11-13 10:55:00,45.02,45.06,44.96,44.98,53400.0,23.0852,23.1057,23.0544,23.0647,53400.0
2007-11-13 11:00:00,44.99,44.99,44.9,44.95,38000.0,23.0698,23.0698,23.0237,23.0493,38000.0
2007-11-13 11:05:00,44.95,45.02,44.94,45.01,27000.0,23.0493,23.0852,23.0442,23.0801,27000.0
2007-11-13 11:10:00,44.99,44.99,44.9,44.91,32600.0,23.0698,23.0698,23.0237,23.0288,32600.0
2007-11-13 11:15:00,44.91,44.97,44.91,44.94,26400.0,23.0288,23.0595,23.0288,23.0442,26400.0
2007-11-13 11:20:00,44.92,45.0,44.88,45.0,22600.0,23.0339,23.0749,23.0134,23.0749,22600.0
2007-11-13 11:25:00,44.99,45.02,44.96,44.98,220400.0,23.0698,23.0852,23.0544,23.0647,220400.0
2007-11-13 11:30:00,44.98,45.02,44.96,45.02,12200.0,23.0647,23.0852,23.0544,23.0852,12200.0
2007-11-13 11:35:00,45.02,45.08,45.01,45.05,56000.0,23.0852,23.116,23.0801,23.1006,56000.0
2007-11-13 11:40:00,45.07,45.08,45.06,45.06,13400.0,23.1108,23.116,23.1057,23.1057,13400.0
2007-11-13 11:45:00,45.06,45.06,44.85,44.89,33000.0,23.1057,23.1057,22.998,23.0185,33000.0
2007-11-13 11:50:00,44.89,44.95,44.88,44.93,13600.0,23.0185,23.0493,23.0134,23.039,13600.0
2007-11-13 11:55:00,44.95,45.01,44.93,44.93,20200.0,23.0493,23.0801,23.039,23.039,20200.0
2007-11-13 12:00:00,44.93,44.96,44.92,44.96,13600.0,23.039,23.0544,23.0339,23.0544,13600.0
2007-11-13 12:05:00,44.95,45.02,44.95,44.95,26800.0,23.0493,23.0852,23.0493,23.0493,26800.0
2007-11-13 12:10:00,44.94,44.94,44.88,44.88,15200.0,23.0442,23.0442,23.0134,23.0134,15200.0
2007-11-13 12:15:00,44.88,44.9,44.87,44.87,12800.0,23.0134,23.0237,23.0083,23.0083,12800.0
2007-11-13 12:20:00,44.87,44.88,44.84,44.87,20200.0,23.0083,23.0134,22.9929,23.0083,20200.0
2007-11-13 12:25:00,44.87,44.88,44.84,44.87,67200.0,23.0083,23.0134,22.9929,23.0083,67200.0
2007-11-13 12:30:00,44.87,45.02,44.87,44.97,22400.0,23.0083,23.0852,23.0083,23.0595,22400.0
2007-11-13 12:35:00,44.96,44.99,44.96,44.98,22200.0,23.0544,23.0698,23.0544,23.0647,22200.0
2007-11-13 12:40:00,44.98,44.98,44.94,44.95,29200.0,23.0647,23.0647,23.0442,23.0493,29200.0
2007-11-13 12:45:00,44.95,44.95,44.83,44.83,8400.0,23.0493,23.0493,22.9878,22.9878,8400.0
2007-11-13 12:50:00,44.83,44.91,44.83,44.91,15200.0,22.9878,23.0288,22.9878,23.0288,15200.0
2007-11-13 12:55:00,44.91,44.96,44.9,44.9,13800.0,23.0288,23.0544,23.0237,23.0237,13800.0
2007-11-13 13:00:00,44.92,44.92,44.85,44.87,8600.0,23.0339,23.0339,22.998,23.0083,8600.0
2007-11-13 13:05:00,44.85,44.89,44.85,44.85,9000.0,22.998,23.0185,22.998,22.998,9000.0
2007-11-13 13:10:00,44.85,44.85,44.8,44.82,64800.0,22.998,22.998,22.9724,22.9826,64800.0
2007-11-13 13:15:00,44.82,44.88,44.81,44.86,13000.0,22.9826,23.0134,22.9775,23.0031,13000.0
2007-11-13 13:20:00,44.87,45.01,44.87,44.99,18600.0,23.0083,23.0801,23.0083,23.0698,18600.0
2007-11-13 13:25:00,44.98,45.05,44.96,45.05,11200.0,23.0647,23.1006,23.0544,23.1006,11200.0
2007-11-13 13:30:00,45.06,45.1,45.02,45.08,17800.0,23.1057,23.1262,23.0852,23.116,17800.0
2007-11-13 13:35:00,45.08,45.24,45.08,45.24,20000.0,23.116,23.198,23.116,23.198,20000.0
2007-11-13 13:40:00,45.23,45.24,45.21,45.22,33400.0,23.1929,23.198,23.1826,23.1877,33400.0
2007-11-13 13:45:00,45.22,45.22,45.16,45.17,12000.0,23.1877,23.1877,23.157,23.1621,12000.0
2007-11-13 13:50:00,45.18,45.2,45.13,45.15,18600.0,23.1672,23.1775,23.1416,23.1518,18600.0
2007-11-13 13:55:00,45.15,45.16,45.13,45.13,9400.0,23.1518,23.157,23.1416,23.1416,9400.0
2007-11-13 14:00:00,45.12,45.18,45.1,45.18,13400.0,23.1365,23.1672,23.1262,23.1672,13400.0
2007-11-13 14:05:00,45.18,45.22,45.18,45.22,13800.0,23.1672,23.1877,23.1672,23.1877,13800.0
2007-11-13 14:10:00,45.22,45.32,45.22,45.25,16800.0,23.1877,23.239,23.1877,23.2031,16800.0
2007-11-13 14:15:00,45.24,45.31,45.23,45.28,14200.0,23.198,23.2339,23.1929,23.2185,14200.0
2007-11-13 14:20:00,45.29,45.32,45.26,45.27,11600.0,23.2236,23.239,23.2083,23.2134,11600.0
2007-11-13 14:25:00,45.27,45.35,45.26,45.35,21000.0,23.2134,23.2544,23.2083,23.2544,21000.0
2007-11-13 14:30:00,45.32,45.35,45.31,45.34,12000.0,23.239,23.2544,23.2339,23.2493,12000.0
2007-11-13 14:35:00,45.32,45.39,45.32,45.34,29400.0,23.239,23.2749,23.239,23.2493,29400.0
2007-11-13 14:40:00,45.35,45.4,45.35,45.39,19800.0,23.2544,23.28,23.2544,23.2749,19800.0
2007-11-13 14:45:00,45.4,45.5,45.38,45.41,80200.0,23.28,23.3313,23.2698,23.2852,80200.0
2007-11-13 14:50:00,45.41,45.45,45.37,45.37,21800.0,23.2852,23.3057,23.2647,23.2647,21800.0
2007-11-13 14:55:00,45.39,45.41,45.36,45.4,46800.0,23.2749,23.2852,23.2595,23.28,46800.0
2007-11-13 15:00:00,45.41,45.42,45.34,45.34,41200.0,23.2852,23.2903,23.2493,23.2493,41200.0
2007-11-13 15:05:00,45.34,45.4,45.28,45.29,65600.0,23.2493,23.28,23.2185,23.2236,65600.0
2007-11-13 15:10:00,45.29,45.33,45.28,45.28,60000.0,23.2236,23.2441,23.2185,23.2185,60000.0
2007-11-13 15:15:00,45.28,45.3,45.18,45.26,52600.0,23.2185,23.2288,23.1672,23.2083,52600.0
2007-11-13 15:20:00,45.27,45.3,45.27,45.29,22000.0,23.2134,23.2288,23.2134,23.2236,22000.0
2007-11-13 15:25:00,45.28,45.32,45.25,45.31,33800.0,23.2185,23.239,23.2031,23.2339,33800.0
2007-11-13 15:30:00,45.31,45.49,45.31,45.48,83800.0,23.2339,23.3262,23.2339,23.3211,83800.0
2007-11-13 15:35:00,45.47,45.49,45.44,45.47,50600.0,23.3159,23.3262,23.3006,23.3159,50600.0
2007-11-13 15:40:00,45.47,45.55,45.44,45.45,178600.0,23.3159,23.357,23.3006,23.3057,178600.0
2007-11-13 15:45:00,45.45,45.49,45.44,45.45,116800.0,23.3057,23.3262,23.3006,23.3057,116800.0
2007-11-13 15:50:00,45.45,45.72,45.45,45.67,78600.0,23.3057,23.4441,23.3057,23.4185,78600.0
2007-11-13 15:55:00,45.68,45.68,45.59,45.61,151000.0,23.4236,23.4236,23.3775,23.3877,151000.0
2007-11-14 09:30:00,45.81,45.81,45.01,45.43,105600.0,23.4903,23.4903,23.0801,23.2954,105600.0
2007-11-14 09:35:00,45.41,45.55,45.37,45.43,85000.0,23.2852,23.357,23.2647,23.2954,85000.0
2007-11-14 09:40:00,45.43,45.6,45.37,45.46,51000.0,23.2954,23.3826,23.2647,23.3108,51000.0
2007-11-14 09:45:00,45.46,45.69,45.46,45.54,83800.0,23.3108,23.4287,23.3108,23.3518,83800.0
2007-11-14 09:50:00,45.55,45.91,45.54,45.82,31600.0,23.357,23.5416,23.3518,23.4954,31600.0
2007-11-14 09:55:00,45.85,45.99,45.84,45.92,48200.0,23.5108,23.5826,23.5057,23.5467,48200.0
2007-11-14 10:00:00,45.9,45.99,45.87,45.96,73000.0,23.5364,23.5826,23.521,23.5672,73000.0
2007-11-14 10:05:00,45.97,46.16,45.94,46.16,55400.0,23.5723,23.6698,23.5569,23.6698,55400.0
2007-11-14 10:10:00,46.17,46.27,46.12,46.26,48400.0,23.6749,23.7262,23.6492,23.721,48400.0
2007-11-14 10:15:00,46.24,46.26,46.19,46.26,53400.0,23.7108,23.721,23.6851,23.721,53400.0
2007-11-14 10:20:00,46.26,46.34,46.24,46.24,34400.0,23.721,23.7621,23.7108,23.7108,34400.0
2007-11-14 10:25:00,46.24,46.29,46.11,46.18,41400.0,23.7108,23.7364,23.6441,23.68,41400.0
2007-11-14 10:30:00,46.18,46.19,46.1,46.13,33400.0,23.68,23.6851,23.639,23.6544,33400.0
2007-11-14 10:35:00,46.11,46.21,46.08,46.12,50400.0,23.6441,23.6954,23.6287,23.6492,50400.0
2007-11-14 10:40:00,46.09,46.23,46.05,46.06,58000.0,23.6339,23.7056,23.6133,23.6185,58000.0
2007-11-14 10:45:00,46.08,46.18,46.08,46.13,43800.0,23.6287,23.68,23.6287,23.6544,43800.0
2007-11-14 10:50:00,46.13,46.23,46.1,46.13,45600.0,23.6544,23.7056,23.639,23.6544,45600.0
2007-11-14 10:55:00,46.15,46.21,46.14,46.18,24200.0,23.6646,23.6954,23.6595,23.68,24200.0
2007-11-14 11:00:00,46.19,46.27,46.17,46.24,98400.0,23.6851,23.7262,23.6749,23.7108,98400.0
2007-11-14 11:05:00,46.24,46.29,46.13,46.13,43000.0,23.7108,23.7364,23.6544,23.6544,43000.0
2007-11-14 11:10:00,46.15,46.18,46.07,46.15,31200.0,23.6646,23.68,23.6236,23.6646,31200.0
2007-11-14 11:15:00,46.15,46.27,46.15,46.23,58400.0,23.6646,23.7262,23.6646,23.7056,58400.0
2007-11-14 11:20:00,46.23,46.29,46.22,46.27,39200.0,23.7056,23.7364,23.7005,23.7262,39200.0
2007-11-14 11:25:00,46.27,46.28,46.22,46.26,35600.0,23.7262,23.7313,23.7005,23.721,35600.0
2007-11-14 11:30:00,46.27,46.29,46.2,46.23,62000.0,23.7262,23.7364,23.6903,23.7056,62000.0
2007-11-14 11:35:00,46.26,46.27,46.19,46.26,58600.0,23.721,23.7262,23.6851,23.721,58600.0
2007-11-14 11:40:00,46.27,46.29,46.23,46.28,35400.0,23.7262,23.7364,23.7056,23.7313,35400.0
2007-11-14 11:45:00,46.27,46.3,46.25,46.3,42200.0,23.7262,23.7415,23.7159,23.7415,42200.0
2007-11-14 11:50:00,46.3,46.38,46.3,46.38,39800.0,23.7415,23.7826,23.7415,23.7826,39800.0
2007-11-14 11:55:00,46.38,46.44,46.36,46.38,41400.0,23.7826,23.8133,23.7723,23.7826,41400.0
2007-11-14 12:00:00,46.41,46.49,46.4,46.48,32400.0,23.7979,23.839,23.7928,23.8338,32400.0
2007-11-14 12:05:00,46.49,46.49,46.4,46.4,75400.0,23.839,23.839,23.7928,23.7928,75400.0
2007-11-14 12:10:00,46.4,46.48,46.35,46.45,52000.0,23.7928,23.8338,23.7672,23.8185,52000.0
2007-11-14 12:15:00,46.44,46.47,46.35,46.36,23200.0,23.8133,23.8287,23.7672,23.7723,23200.0
2007-11-14 12:20:00,46.37,46.42,46.35,46.42,23600.0,23.7774,23.8031,23.7672,23.8031,23600.0
2007-11-14 12:25:00,46.42,46.49,46.42,46.43,90800.0,23.8031,23.839,23.8031,23.8082,90800.0
2007-11-14 12:30:00,46.41,46.43,46.35,46.37,18000.0,23.7979,23.8082,23.7672,23.7774,18000.0
2007-11-14 12:35:00,46.36,46.44,46.35,46.44,52600.0,23.7723,23.8133,23.7672,23.8133,52600.0
2007-11-14 12:40:00,46.44,46.44,46.4,46.41,34800.0,23.8133,23.8133,23.7928,23.7979,34800.0
2007-11-14 12:45:00,46.4,46.41,46.34,46.38,30800.0,23.7928,23.7979,23.7621,23.7826,30800.0
2007-11-14 12:50:00,46.4,46.45,46.38,46.44,35400.0,23.7928,23.8185,23.7826,23.8133,35400.0
2007-11-14 12:55:00,46.47,46.48,46.45,46.48,24600.0,23.8287,23.8338,23.8185,23.8338,24600.0
2007-11-14 13:00:00,46.48,46.49,46.46,46.49,31200.0,23.8338,23.839,23.8236,23.839,31200.0
2007-11-14 13:05:00,46.47,46.53,46.47,46.47,41400.0,23.8287,23.8595,23.8287,23.8287,41400.0
2007-11-14 13:10:00,46.47,46.54,46.47,46.52,39800.0,23.8287,23.8646,23.8287,23.8544,39800.0
2007-11-14 13:15:00,46.52,46.54,46.51,46.52,33000.0,23.8544,23.8646,23.8492,23.8544,33000.0
2007-11-14 13:20:00,46.52,46.54,46.43,46.47,81000.0,23.8544,23.8646,23.8082,23.8287,81000.0
2007-11-14 13:25:00,46.47,46.47,46.36,46.42,37200.0,23.8287,23.8287,23.7723,23.8031,37200.0
2007-11-14 13:30:00,46.42,46.42,46.31,46.32,55400.0,23.8031,23.8031,23.7467,23.7518,55400.0
2007-11-14 13:35:00,46.32,46.33,46.23,46.23,27000.0,23.7518,23.7569,23.7056,23.7056,27000.0
2007-11-14 13:40:00,46.22,46.33,46.22,46.33,27400.0,23.7005,23.7569,23.7005,23.7569,27400.0
2007-11-14 13:45:00,46.32,46.39,46.27,46.35,38000.0,23.7518,23.7877,23.7262,23.7672,38000.0
2007-11-14 13:50:00,46.35,46.35,46.24,46.34,27400.0,23.7672,23.7672,23.7108,23.7621,27400.0
2007-11-14 13:55:00,46.33,46.4,46.33,46.33,27800.0,23.7569,23.7928,23.7569,23.7569,27800.0
2007-11-14 14:00:00,46.32,46.37,46.31,46.35,72400.0,23.7518,23.7774,23.7467,23.7672,72400.0
2007-11-14 14:05:00,46.35,46.4,46.34,46.35,32600.0,23.7672,23.7928,23.7621,23.7672,32600.0
2007-11-14 14:10:00,46.35,46.45,46.33,46.44,27600.0,23.7672,23.8185,23.7569,23.8133,27600.0
2007-11-14 14:15:00,46.43,46.49,46.41,46.49,39800.0,23.8082,23.839,23.7979,23.839,39800.0
2007-11-14 14:20:00,46.49,46.5,46.43,46.45,56800.0,23.839,23.8441,23.8082,23.8185,56800.0
2007-11-14 14:25:00,46.43,46.46,46.4,46.45,35000.0,23.8082,23.8236,23.7928,23.8185,35000.0
2007-11-14 14:30:00,46.44,46.44,46.36,46.41,17200.0,23.8133,23.8133,23.7723,23.7979,17200.0
2007-11-14 14:35:00,46.41,46.48,46.41,46.45,43200.0,23.7979,23.8338,23.7979,23.8185,43200.0
2007-11-14 14:40:00,46.46,46.47,46.41,46.43,24800.0,23.8236,23.8287,23.7979,23.8082,24800.0
2007-11-14 14:45:00,46.43,46.45,46.35,46.4,32200.0,23.8082,23.8185,23.7672,23.7928,32200.0
2007-11-14 14:50:00,46.4,46.52,46.4,46.45,91200.0,23.7928,23.8544,23.7928,23.8185,91200.0
2007-11-14 14:55:00,46.45,46.47,46.34,46.36,23400.0,23.8185,23.8287,23.7621,23.7723,23400.0
2007-11-14 15:00:00,46.36,46.4,46.32,46.35,37200.0,23.7723,23.7928,23.7518,23.7672,37200.0
2007-11-14 15:05:00,46.35,46.44,46.33,46.44,40000.0,23.7672,23.8133,23.7569,23.8133,40000.0
2007-11-14 15:10:00,46.44,46.45,46.34,46.37,85400.0,23.8133,23.8185,23.7621,23.7774,85400.0
2007-11-14 15:15:00,46.37,46.43,46.35,46.38,56200.0,23.7774,23.8082,23.7672,23.7826,56200.0
2007-11-14 15:20:00,46.37,46.43,46.35,46.4,46400.0,23.7774,23.8082,23.7672,23.7928,46400.0
2007-11-14 15:25:00,46.39,46.41,46.35,46.36,36800.0,23.7877,23.7979,23.7672,23.7723,36800.0
2007-11-14 15:30:00,46.35,46.35,46.27,46.31,72200.0,23.7672,23.7672,23.7262,23.7467,72200.0
2007-11-14 15:35:00,46.3,46.32,46.17,46.17,65800.0,23.7415,23.7518,23.6749,23.6749,65800.0
2007-11-14 15:40:00,46.19,46.21,45.99,46.09,94600.0,23.6851,23.6954,23.5826,23.6339,94600.0
2007-11-14 15:45:00,46.1,46.15,46.02,46.03,82200.0,23.639,23.6646,23.598,23.6031,82200.0
2007-11-14 15:50:00,46.03,46.09,45.94,46.06,131600.0,23.6031,23.6339,23.5569,23.6185,131600.0
2007-11-14 15:55:00,46.06,46.13,45.98,46.04,146200.0,23.6185,23.6544,23.5775,23.6082,146200.0
2007-11-15 09:30:00,45.96,46.21,45.71,45.9,53800.0,23.5672,23.6954,23.439,23.5364,53800.0
2007-11-15 09:35:00,45.9,46.18,45.88,46.1,30800.0,23.5364,23.68,23.5262,23.639,30800.0
2007-11-15 09:40:00,46.12,46.12,45.84,45.91,42400.0,23.6492,23.6492,23.5057,23.5416,42400.0
2007-11-15 09:45:00,45.9,46.02,45.87,45.96,49600.0,23.5364,23.598,23.521,23.5672,49600.0
2007-11-15 09:50:00,45.97,46.1,45.97,46.01,29000.0,23.5723,23.639,23.5723,23.5928,29000.0
2007-11-15 09:55:00,46.02,46.2,46.02,46.13,26000.0,23.598,23.6903,23.598,23.6544,26000.0
2007-11-15 10:00:00,46.13,46.13,45.99,46.02,32200.0,23.6544,23.6544,23.5826,23.598,32200.0
2007-11-15 10:05:00,46.02,46.09,45.97,46.05,48600.0,23.598,23.6339,23.5723,23.6133,48600.0
2007-11-15 10:10:00,46.06,46.06,45.97,46.01,76400.0,23.6185,23.6185,23.5723,23.5928,76400.0
2007-11-15 10:15:00,46.02,46.09,45.98,46.08,55800.0,23.598,23.6339,23.5775,23.6287,55800.0
2007-11-15 10:20:00,46.07,46.1,46.02,46.08,49800.0,23.6236,23.639,23.598,23.6287,49800.0
2007-11-15 10:25:00,46.09,46.23,46.08,46.22,67200.0,23.6339,23.7056,23.6287,23.7005,67200.0
2007-11-15 10:30:00,46.21,46.31,46.2,46.28,61800.0,23.6954,23.7467,23.6903,23.7313,61800.0
2007-11-15 10:35:00,46.26,46.38,46.2,46.26,43600.0,23.721,23.7826,23.6903,23.721,43600.0
2007-11-15 10:40:00,46.27,46.27,46.16,46.16,20000.0,23.7262,23.7262,23.6698,23.6698,20000.0
2007-11-15 10:45:00,46.16,46.2,46.12,46.18,25600.0,23.6698,23.6903,23.6492,23.68,25600.0
2007-11-15 10:50:00,46.18,46.25,46.17,46.24,27600.0,23.68,23.7159,23.6749,23.7108,27600.0
2007-11-15 10:55:00,46.24,46.29,46.24,46.27,17800.0,23.7108,23.7364,23.7108,23.7262,17800.0
2007-11-15 11:00:00,46.27,46.3,46.24,46.3,30600.0,23.7262,23.7415,23.7108,23.7415,30600.0
2007-11-15 11:05:00,46.3,46.32,46.29,46.31,11200.0,23.7415,23.7518,23.7364,23.7467,11200.0
2007-11-15 11:10:00,46.3,46.3,46.23,46.24,11600.0,23.7415,23.7415,23.7056,23.7108,11600.0
2007-11-15 11:15:00,46.24,46.28,46.21,46.26,14800.0,23.7108,23.7313,23.6954,23.721,14800.0
2007-11-15 11:20:00,46.25,46.29,46.24,46.27,24200.0,23.7159,23.7364,23.7108,23.7262,24200.0
2007-11-15 11:25:00,46.27,46.35,46.25,46.34,29200.0,23.7262,23.7672,23.7159,23.7621,29200.0
2007-11-15 11:30:00,46.35,46.37,46.26,46.28,42400.0,23.7672,23.7774,23.721,23.7313,42400.0
2007-11-15 11:35:00,46.26,46.35,46.26,46.3,33400.0,23.721,23.7672,23.721,23.7415,33400.0
2007-11-15 11:40:00,46.3,46.4,46.28,46.38,25400.0,23.7415,23.7928,23.7313,23.7826,25400.0
2007-11-15 11:45:00,46.4,46.47,46.37,46.46,36600.0,23.7928,23.8287,23.7774,23.8236,36600.0
2007-11-15 11:50:00,46.47,46.54,46.38,46.45,30400.0,23.8287,23.8646,23.7826,23.8185,30400.0
2007-11-15 11:55:00,46.47,46.54,46.46,46.52,36200.0,23.8287,23.8646,23.8236,23.8544,36200.0
2007-11-15 12:00:00,46.52,46.65,46.52,46.59,42200.0,23.8544,23.921,23.8544,23.8902,42200.0
2007-11-15 12:05:00,46.59,46.62,46.58,46.59,22600.0,23.8902,23.9056,23.8851,23.8902,22600.0
2007-11-15 12:10:00,46.59,46.59,46.54,46.54,23200.0,23.8902,23.8902,23.8646,23.8646,23200.0
2007-11-15 12:15:00,46.53,46.6,46.49,46.58,25400.0,23.8595,23.8954,23.839,23.8851,25400.0
2007-11-15 12:20:00,46.56,46.6,46.54,46.58,31200.0,23.8749,23.8954,23.8646,23.8851,31200.0
2007-11-15 12:25:00,46.58,46.6,46.46,46.47,28600.0,23.8851,23.8954,23.8236,23.8287,28600.0
2007-11-15 12:30:00,46.46,46.5,46.34,46.43,45200.0,23.8236,23.8441,23.7621,23.8082,45200.0
2007-11-15 12:35:00,46.44,46.52,46.37,46.38,55400.0,23.8133,23.8544,23.7774,23.7826,55400.0
2007-11-15 12:40:00,46.38,46.43,46.35,46.38,91800.0,23.7826,23.8082,23.7672,23.7826,91800.0
2007-11-15 12:45:00,46.38,46.5,46.36,46.5,55400.0,23.7826,23.8441,23.7723,23.8441,55400.0
2007-11-15 12:50:00,46.48,46.49,46.4,46.41,12000.0,23.8338,23.839,23.7928,23.7979,12000.0
2007-11-15 12:55:00,46.38,46.44,46.38,46.42,4400.0,23.7826,23.8133,23.7826,23.8031,4400.0
2007-11-15 13:00:00,46.42,46.45,46.38,46.4,43600.0,23.8031,23.8185,23.7826,23.7928,43600.0
2007-11-15 13:05:00,46.4,46.4,46.38,46.38,12200.0,23.7928,23.7928,23.7826,23.7826,12200.0
2007-11-15 13:10:00,46.37,46.45,46.36,46.4,128800.0,23.7774,23.8185,23.7723,23.7928,128800.0
2007-11-15 13:15:00,46.38,46.46,46.37,46.39,22800.0,23.7826,23.8236,23.7774,23.7877,22800.0
2007-11-15 13:20:00,46.38,46.44,46.38,46.42,18800.0,23.7826,23.8133,23.7826,23.8031,18800.0
2007-11-15 13:25:00,46.42,46.42,46.36,46.38,51600.0,23.8031,23.8031,23.7723,23.7826,51600.0
2007-11-15 13:30:00,46.38,46.42,46.29,46.37,65000.0,23.7826,23.8031,23.7364,23.7774,65000.0
2007-11-15 13:35:00,46.37,46.4,46.32,46.35,22600.0,23.7774,23.7928,23.7518,23.7672,22600.0
2007-11-15 13:40:00,46.35,46.38,46.32,46.37,33400.0,23.7672,23.7826,23.7518,23.7774,33400.0
2007-11-15 13:45:00,46.38,46.4,46.31,46.31,31800.0,23.7826,23.7928,23.7467,23.7467,31800.0
2007-11-15 13:50:00,46.33,46.38,46.32,46.35,31800.0,23.7569,23.7826,23.7518,23.7672,31800.0
2007-11-15 13:55:00,46.34,46.37,46.24,46.37,29600.0,23.7621,23.7774,23.7108,23.7774,29600.0
2007-11-15 14:00:00,46.37,46.39,46.27,46.38,29200.0,23.7774,23.7877,23.7262,23.7826,29200.0
2007-11-15 14:05:00,46.39,46.46,46.35,46.43,39200.0,23.7877,23.8236,23.7672,23.8082,39200.0
2007-11-15 14:10:00,46.43,46.43,46.32,46.36,32400.0,23.8082,23.8082,23.7518,23.7723,32400.0
2007-11-15 14:15:00,46.34,46.42,46.33,46.4,37200.0,23.7621,23.8031,23.7569,23.7928,37200.0
2007-11-15 14:20:00,46.38,46.42,46.37,46.38,53000.0,23.7826,23.8031,23.7774,23.7826,53000.0
2007-11-15 14:25:00,46.38,46.48,46.37,46.41,56600.0,23.7826,23.8338,23.7774,23.7979,56600.0
2007-11-15 14:30:00,46.41,46.48,46.4,46.47,28800.0,23.7979,23.8338,23.7928,23.8287,28800.0
2007-11-15 14:35:00,46.47,46.5,46.43,46.49,44200.0,23.8287,23.8441,23.8082,23.839,44200.0
2007-11-15 14:40:00,46.49,46.59,46.45,46.52,95600.0,23.839,23.8902,23.8185,23.8544,95600.0
2007-11-15 14:45:00,46.51,46.56,46.47,46.52,58200.0,23.8492,23.8749,23.8287,23.8544,58200.0
2007-11-15 14:50:00,46.52,46.52,46.38,46.47,58400.0,23.8544,23.8544,23.7826,23.8287,58400.0
2007-11-15 14:55:00,46.45,46.5,46.43,46.49,51000.0,23.8185,23.8441,23.8082,23.839,51000.0
2007-11-15 15:00:00,46.5,46.52,46.44,46.5,71800.0,23.8441,23.8544,23.8133,23.8441,71800.0
2007-11-15 15:05:00,46.49,46.51,46.33,46.44,110800.0,23.839,23.8492,23.7569,23.8133,110800.0
2007-11-15 15:10:00,46.44,46.54,46.41,46.52,61000.0,23.8133,23.8646,23.7979,23.8544,61000.0
2007-11-15 15:15:00,46.52,46.57,46.48,46.57,55800.0,23.8544,23.88,23.8338,23.88,55800.0
2007-11-15 15:20:00,46.55,46.57,46.37,46.52,133800.0,23.8697,23.88,23.7774,23.8544,133800.0
2007-11-15 15:25:00,46.52,46.57,46.35,46.46,92200.0,23.8544,23.88,23.7672,23.8236,92200.0
2007-11-15 15:30:00,46.45,46.47,46.27,46.28,72800.0,23.8185,23.8287,23.7262,23.7313,72800.0
2007-11-15 15:35:00,46.26,46.35,46.18,46.18,76400.0,23.721,23.7672,23.68,23.68,76400.0
2007-11-15 15:40:00,46.18,46.22,46.13,46.2,76600.0,23.68,23.7005,23.6544,23.6903,76600.0
2007-11-15 15:45:00,46.22,46.4,46.2,46.24,168600.0,23.7005,23.7928,23.6903,23.7108,168600.0
2007-11-15 15:50:00,46.23,46.24,46.1,46.16,142200.0,23.7056,23.7108,23.639,23.6698,142200.0
2007-11-15 15:55:00,46.14,46.19,46.04,46.09,338600.0,23.6595,23.6851,23.6082,23.6339,338600.0
2007-11-16 09:30:00,46.26,46.5,46.13,46.13,295800.0,23.721,23.8441,23.6544,23.6544,295800.0
2007-11-16 09:35:00,46.13,46.38,45.98,46.24,34400.0,23.6544,23.7826,23.5775,23.7108,34400.0
2007-11-16 09:40:00,46.25,46.35,46.23,46.27,25200.0,23.7159,23.7672,23.7056,23.7262,25200.0
2007-11-16 09:45:00,46.21,46.26,46.1,46.24,31000.0,23.6954,23.721,23.639,23.7108,31000.0
2007-11-16 09:50:00,46.2,46.33,46.15,46.18,23200.0,23.6903,23.7569,23.6646,23.68,23200.0
2007-11-16 09:55:00,46.16,46.24,46.15,46.18,15000.0,23.6698,23.7108,23.6646,23.68,15000.0
2007-11-16 10:00:00,46.14,46.23,46.02,46.04,29200.0,23.6595,23.7056,23.598,23.6082,29200.0
2007-11-16 10:05:00,46.04,46.09,45.94,45.99,37000.0,23.6082,23.6339,23.5569,23.5826,37000.0
2007-11-16 10:10:00,45.99,46.01,45.93,45.94,53800.0,23.5826,23.5928,23.5518,23.5569,53800.0
2007-11-16 10:15:00,45.92,46.06,45.88,46.06,49600.0,23.5467,23.6185,23.5262,23.6185,49600.0
2007-11-16 10:20:00,46.02,46.07,45.96,46.06,13600.0,23.598,23.6236,23.5672,23.6185,13600.0
2007-11-16 10:25:00,46.07,46.07,45.86,45.86,19000.0,23.6236,23.6236,23.5159,23.5159,19000.0
2007-11-16 10:30:00,45.85,45.97,45.81,45.86,18600.0,23.5108,23.5723,23.4903,23.5159,18600.0
2007-11-16 10:35:00,45.83,45.85,45.76,45.83,9000.0,23.5005,23.5108,23.4646,23.5005,9000.0
2007-11-16 10:40:00,45.83,46.0,45.83,45.96,13200.0,23.5005,23.5877,23.5005,23.5672,13200.0
2007-11-16 10:45:00,45.95,45.96,45.9,45.95,10400.0,23.5621,23.5672,23.5364,23.5621,10400.0
2007-11-16 10:50:00,45.96,46.08,45.96,46.02,27400.0,23.5672,23.6287,23.5672,23.598,27400.0
2007-11-16 10:55:00,46.02,46.02,45.86,45.91,20200.0,23.598,23.598,23.5159,23.5416,20200.0
2007-11-16 11:00:00,45.93,46.09,45.93,46.04,10800.0,23.5518,23.6339,23.5518,23.6082,10800.0
2007-11-16 11:05:00,45.99,46.01,45.91,45.91,8800.0,23.5826,23.5928,23.5416,23.5416,8800.0
2007-11-16 11:10:00,45.92,45.94,45.83,45.83,14200.0,23.5467,23.5569,23.5005,23.5005,14200.0
2007-11-16 11:15:00,45.83,45.88,45.83,45.88,18200.0,23.5005,23.5262,23.5005,23.5262,18200.0
2007-11-16 11:20:00,45.88,46.01,45.88,45.96,47200.0,23.5262,23.5928,23.5262,23.5672,47200.0
2007-11-16 11:25:00,45.94,45.94,45.82,45.85,32200.0,23.5569,23.5569,23.4954,23.5108,32200.0
2007-11-16 11:30:00,45.87,45.93,45.83,45.91,16800.0,23.521,23.5518,23.5005,23.5416,16800.0
2007-11-16 11:35:00,45.91,45.92,45.82,45.84,26600.0,23.5416,23.5467,23.4954,23.5057,26600.0
2007-11-16 11:40:00,45.86,45.88,45.77,45.77,11400.0,23.5159,23.5262,23.4698,23.4698,11400.0
2007-11-16 11:45:00,45.76,45.76,45.69,45.75,19400.0,23.4646,23.4646,23.4287,23.4595,19400.0
2007-11-16 11:50:00,45.74,45.9,45.71,45.88,16600.0,23.4544,23.5364,23.439,23.5262,16600.0
2007-11-16 11:55:00,45.86,45.89,45.79,45.8,11800.0,23.5159,23.5313,23.48,23.4852,11800.0
2007-11-16 12:00:00,45.81,45.81,45.72,45.73,7800.0,23.4903,23.4903,23.4441,23.4493,7800.0
2007-11-16 12:05:00,45.73,45.87,45.71,45.85,13800.0,23.4493,23.521,23.439,23.5108,13800.0
2007-11-16 12:10:00,45.88,45.88,45.84,45.87,5000.0,23.5262,23.5262,23.5057,23.521,5000.0
2007-11-16 12:15:00,45.87,45.9,45.82,45.9,34400.0,23.521,23.5364,23.4954,23.5364,34400.0
2007-11-16 12:20:00,45.88,45.9,45.85,45.85,5800.0,23.5262,23.5364,23.5108,23.5108,5800.0
2007-11-16 12:25:00,45.85,45.87,45.83,45.85,3400.0,23.5108,23.521,23.5005,23.5108,3400.0
2007-11-16 12:30:00,45.85,45.85,45.8,45.83,16400.0,23.5108,23.5108,23.4852,23.5005,16400.0
2007-11-16 12:35:00,45.84,45.93,45.83,45.83,15000.0,23.5057,23.5518,23.5005,23.5005,15000.0
2007-11-16 12:40:00,45.84,45.87,45.79,45.83,20800.0,23.5057,23.521,23.48,23.5005,20800.0
2007-11-16 12:45:00,45.8,45.82,45.79,45.81,10400.0,23.4852,23.4954,23.48,23.4903,10400.0
2007-11-16 12:50:00,45.81,45.82,45.77,45.8,13600.0,23.4903,23.4954,23.4698,23.4852,13600.0
2007-11-16 12:55:00,45.79,45.79,45.68,45.69,12200.0,23.48,23.48,23.4236,23.4287,12200.0
2007-11-16 13:00:00,45.68,45.76,45.63,45.76,25800.0,23.4236,23.4646,23.398,23.4646,25800.0
2007-11-16 13:05:00,45.74,45.77,45.73,45.75,13800.0,23.4544,23.4698,23.4493,23.4595,13800.0
2007-11-16 13:10:00,45.75,45.77,45.74,45.76,8000.0,23.4595,23.4698,23.4544,23.4646,8000.0
2007-11-16 13:15:00,45.78,45.79,45.75,45.76,12400.0,23.4749,23.48,23.4595,23.4646,12400.0
2007-11-16 13:20:00,45.76,45.79,45.76,45.76,7400.0,23.4646,23.48,23.4646,23.4646,7400.0
2007-11-16 13:25:00,45.76,45.76,45.7,45.71,6400.0,23.4646,23.4646,23.4339,23.439,6400.0
2007-11-16 13:30:00,45.71,45.8,45.71,45.8,14600.0,23.439,23.4852,23.439,23.4852,14600.0
2007-11-16 13:35:00,45.8,45.8,45.77,45.79,17600.0,23.4852,23.4852,23.4698,23.48,17600.0
2007-11-16 13:40:00,45.82,45.85,45.8,45.82,28600.0,23.4954,23.5108,23.4852,23.4954,28600.0
2007-11-16 13:45:00,45.83,45.86,45.82,45.86,9400.0,23.5005,23.5159,23.4954,23.5159,9400.0
2007-11-16 13:50:00,45.85,45.86,45.77,45.79,9800.0,23.5108,23.5159,23.4698,23.48,9800.0
2007-11-16 13:55:00,45.78,45.79,45.71,45.77,15000.0,23.4749,23.48,23.439,23.4698,15000.0
2007-11-16 14:00:00,45.78,45.79,45.69,45.72,21800.0,23.4749,23.48,23.4287,23.4441,21800.0
2007-11-16 14:05:00,45.72,45.79,45.72,45.78,24800.0,23.4441,23.48,23.4441,23.4749,24800.0
2007-11-16 14:10:00,45.77,45.77,45.73,45.76,35400.0,23.4698,23.4698,23.4493,23.4646,35400.0
2007-11-16 14:15:00,45.74,45.77,45.72,45.76,45800.0,23.4544,23.4698,23.4441,23.4646,45800.0
2007-11-16 14:20:00,45.75,45.79,45.69,45.73,33200.0,23.4595,23.48,23.4287,23.4493,33200.0
2007-11-16 14:25:00,45.74,45.83,45.72,45.79,38000.0,23.4544,23.5005,23.4441,23.48,38000.0
2007-11-16 14:30:00,45.83,45.89,45.75,45.77,40600.0,23.5005,23.5313,23.4595,23.4698,40600.0
2007-11-16 14:35:00,45.76,45.77,45.54,45.55,44800.0,23.4646,23.4698,23.3518,23.357,44800.0
2007-11-16 14:40:00,45.52,45.63,45.52,45.58,17200.0,23.3416,23.398,23.3416,23.3723,17200.0
2007-11-16 14:45:00,45.57,45.6,45.52,45.6,16600.0,23.3672,23.3826,23.3416,23.3826,16600.0
2007-11-16 14:50:00,45.61,45.68,45.59,45.6,16000.0,23.3877,23.4236,23.3775,23.3826,16000.0
2007-11-16 14:55:00,45.63,45.71,45.61,45.69,22800.0,23.398,23.439,23.3877,23.4287,22800.0
2007-11-16 15:00:00,45.71,45.77,45.7,45.75,14000.0,23.439,23.4698,23.4339,23.4595,14000.0
2007-11-16 15:05:00,45.74,45.85,45.73,45.77,23400.0,23.4544,23.5108,23.4493,23.4698,23400.0
2007-11-16 15:10:00,45.79,45.83,45.75,45.82,20200.0,23.48,23.5005,23.4595,23.4954,20200.0
2007-11-16 15:15:00,45.8,45.87,45.76,45.8,23600.0,23.4852,23.521,23.4646,23.4852,23600.0
2007-11-16 15:20:00,45.79,45.88,45.79,45.8,28800.0,23.48,23.5262,23.48,23.4852,28800.0
2007-11-16 15:25:00,45.8,45.88,45.75,45.84,41600.0,23.4852,23.5262,23.4595,23.5057,41600.0
2007-11-16 15:30:00,45.85,45.89,45.82,45.82,25600.0,23.5108,23.5313,23.4954,23.4954,25600.0
2007-11-16 15:35:00,45.82,45.82,45.77,45.8,28200.0,23.4954,23.4954,23.4698,23.4852,28200.0
2007-11-16 15:40:00,45.8,46.02,45.8,46.02,57400.0,23.4852,23.598,23.4852,23.598,57400.0
2007-11-16 15:45:00,46.02,46.25,45.96,46.25,93400.0,23.598,23.7159,23.5672,23.7159,93400.0
2007-11-16 15:50:00,46.24,46.3,46.15,46.29,75200.0,23.7108,23.7415,23.6646,23.7364,75200.0
2007-11-16 15:55:00,46.28,46.3,46.19,46.2,138400.0,23.7313,23.7415,23.6851,23.6903,138400.0
2007-11-19 09:30:00,45.98,45.98,45.72,45.9,30000.0,23.5775,23.5775,23.4441,23.5364,30000.0
2007-11-19 09:35:00,45.96,46.06,45.9,45.96,15000.0,23.5672,23.6185,23.5364,23.5672,15000.0
2007-11-19 09:40:00,45.95,46.15,45.9,46.13,24800.0,23.5621,23.6646,23.5364,23.6544,24800.0
2007-11-19 09:45:00,46.12,46.4,46.06,46.4,22600.0,23.6492,23.7928,23.6185,23.7928,22600.0
2007-11-19 09:50:00,46.34,46.49,46.25,46.41,36800.0,23.7621,23.839,23.7159,23.7979,36800.0
2007-11-19 09:55:00,46.4,46.57,46.35,46.41,57800.0,23.7928,23.88,23.7672,23.7979,57800.0
2007-11-19 10:00:00,46.42,46.5,46.39,46.43,52400.0,23.8031,23.8441,23.7877,23.8082,52400.0
2007-11-19 10:05:00,46.43,46.44,46.28,46.35,84200.0,23.8082,23.8133,23.7313,23.7672,84200.0
2007-11-19 10:10:00,46.35,46.42,46.34,46.38,66200.0,23.7672,23.8031,23.7621,23.7826,66200.0
2007-11-19 10:15:00,46.38,46.43,46.35,46.43,44000.0,23.7826,23.8082,23.7672,23.8082,44000.0
2007-11-19 10:20:00,46.43,46.5,46.34,46.38,72200.0,23.8082,23.8441,23.7621,23.7826,72200.0
2007-11-19 10:25:00,46.38,46.52,46.38,46.52,46600.0,23.7826,23.8544,23.7826,23.8544,46600.0
2007-11-19 10:30:00,46.52,46.54,46.44,46.52,32000.0,23.8544,23.8646,23.8133,23.8544,32000.0
2007-11-19 10:35:00,46.51,46.6,46.48,46.55,29200.0,23.8492,23.8954,23.8338,23.8697,29200.0
2007-11-19 10:40:00,46.56,46.72,46.56,46.69,37400.0,23.8749,23.9569,23.8749,23.9415,37400.0
2007-11-19 10:45:00,46.69,46.7,46.63,46.63,38800.0,23.9415,23.9467,23.9108,23.9108,38800.0
2007-11-19 10:50:00,46.63,46.64,46.58,46.6,24000.0,23.9108,23.9159,23.8851,23.8954,24000.0
2007-11-19 10:55:00,46.6,46.61,46.54,46.54,31600.0,23.8954,23.9005,23.8646,23.8646,31600.0
2007-11-19 11:00:00,46.55,46.59,46.5,46.51,41600.0,23.8697,23.8902,23.8441,23.8492,41600.0
2007-11-19 11:05:00,46.51,46.52,46.45,46.49,26000.0,23.8492,23.8544,23.8185,23.839,26000.0
2007-11-19 11:10:00,46.49,46.5,46.45,46.46,37200.0,23.839,23.8441,23.8185,23.8236,37200.0
2007-11-19 11:15:00,46.46,46.59,46.43,46.59,32000.0,23.8236,23.8902,23.8082,23.8902,32000.0
2007-11-19 11:20:00,46.59,46.7,46.59,46.7,71400.0,23.8902,23.9467,23.8902,23.9467,71400.0
2007-11-19 11:25:00,46.7,46.71,46.59,46.7,72800.0,23.9467,23.9518,23.8902,23.9467,72800.0
2007-11-19 11:30:00,46.67,46.73,46.66,46.72,27800.0,23.9313,23.962,23.9261,23.9569,27800.0
2007-11-19 11:35:00,46.72,46.77,46.67,46.76,31000.0,23.9569,23.9825,23.9313,23.9774,31000.0
2007-11-19 11:40:00,46.77,46.81,46.71,46.74,29000.0,23.9825,24.0031,23.9518,23.9672,29000.0
2007-11-19 11:45:00,46.74,46.74,46.68,46.71,23600.0,23.9672,23.9672,23.9364,23.9518,23600.0
2007-11-19 11:50:00,46.73,46.83,46.72,46.78,25800.0,23.962,24.0133,23.9569,23.9877,25800.0
2007-11-19 11:55:00,46.77,46.83,46.61,46.64,34600.0,23.9825,24.0133,23.9005,23.9159,34600.0
2007-11-19 12:00:00,46.61,46.64,46.54,46.55,85200.0,23.9005,23.9159,23.8646,23.8697,85200.0
2007-11-19 12:05:00,46.55,46.55,46.51,46.52,95000.0,23.8697,23.8697,23.8492,23.8544,95000.0
2007-11-19 12:10:00,46.52,46.63,46.52,46.57,32800.0,23.8544,23.9108,23.8544,23.88,32800.0
2007-11-19 12:15:00,46.58,46.74,46.58,46.68,46800.0,23.8851,23.9672,23.8851,23.9364,46800.0
2007-11-19 12:20:00,46.67,46.68,46.61,46.64,19000.0,23.9313,23.9364,23.9005,23.9159,19000.0
2007-11-19 12:25:00,46.64,46.68,46.6,46.66,17000.0,23.9159,23.9364,23.8954,23.9261,17000.0
2007-11-19 12:30:00,46.68,46.69,46.59,46.62,29000.0,23.9364,23.9415,23.8902,23.9056,29000.0
2007-11-19 12:35:00,46.61,46.7,46.6,46.69,9400.0,23.9005,23.9467,23.8954,23.9415,9400.0
2007-11-19 12:40:00,46.69,46.71,46.64,46.69,32800.0,23.9415,23.9518,23.9159,23.9415,32800.0
2007-11-19 12:45:00,46.7,46.75,46.69,46.73,40600.0,23.9467,23.9723,23.9415,23.962,40600.0
2007-11-19 12:50:00,46.71,46.72,46.56,46.57,24000.0,23.9518,23.9569,23.8749,23.88,24000.0
2007-11-19 12:55:00,46.56,46.67,46.54,46.67,19000.0,23.8749,23.9313,23.8646,23.9313,19000.0
2007-11-19 13:00:00,46.67,46.75,46.58,46.58,34000.0,23.9313,23.9723,23.8851,23.8851,34000.0
2007-11-19 13:05:00,46.58,46.59,46.48,46.52,30200.0,23.8851,23.8902,23.8338,23.8544,30200.0
2007-11-19 13:10:00,46.51,46.53,46.34,46.38,32000.0,23.8492,23.8595,23.7621,23.7826,32000.0
2007-11-19 13:15:00,46.39,46.41,46.35,46.38,27400.0,23.7877,23.7979,23.7672,23.7826,27400.0
2007-11-19 13:20:00,46.41,46.54,46.39,46.54,33600.0,23.7979,23.8646,23.7877,23.8646,33600.0
2007-11-19 13:25:00,46.51,46.59,46.51,46.58,30000.0,23.8492,23.8902,23.8492,23.8851,30000.0
2007-11-19 13:30:00,46.57,46.6,46.54,46.57,26200.0,23.88,23.8954,23.8646,23.88,26200.0
2007-11-19 13:35:00,46.57,46.59,46.54,46.58,23200.0,23.88,23.8902,23.8646,23.8851,23200.0
2007-11-19 13:40:00,46.58,46.59,46.48,46.51,18600.0,23.8851,23.8902,23.8338,23.8492,18600.0
2007-11-19 13:45:00,46.49,46.52,46.47,46.51,32800.0,23.839,23.8544,23.8287,23.8492,32800.0
2007-11-19 13:50:00,46.51,46.65,46.45,46.47,147600.0,23.8492,23.921,23.8185,23.8287,147600.0
2007-11-19 13:55:00,46.47,46.54,46.47,46.5,30800.0,23.8287,23.8646,23.8287,23.8441,30800.0
2007-11-19 14:00:00,46.5,46.53,46.49,46.53,44200.0,23.8441,23.8595,23.839,23.8595,44200.0
2007-11-19 14:05:00,46.52,46.59,46.46,46.58,75600.0,23.8544,23.8902,23.8236,23.8851,75600.0
2007-11-19 14:10:00,46.59,46.59,46.49,46.51,170600.0,23.8902,23.8902,23.839,23.8492,170600.0
2007-11-19 14:15:00,46.49,46.52,46.48,46.52,68200.0,23.839,23.8544,23.8338,23.8544,68200.0
2007-11-19 14:20:00,46.5,46.52,46.45,46.5,63400.0,23.8441,23.8544,23.8185,23.8441,63400.0
2007-11-19 14:25:00,46.49,46.51,46.45,46.46,69800.0,23.839,23.8492,23.8185,23.8236,69800.0
2007-11-19 14:30:00,46.46,46.48,46.4,46.43,76600.0,23.8236,23.8338,23.7928,23.8082,76600.0
2007-11-19 14:35:00,46.44,46.5,46.4,46.47,42400.0,23.8133,23.8441,23.7928,23.8287,42400.0
2007-11-19 14:40:00,46.46,46.52,46.42,46.49,89000.0,23.8236,23.8544,23.8031,23.839,89000.0
2007-11-19 14:45:00,46.49,46.5,46.46,46.5,31800.0,23.839,23.8441,23.8236,23.8441,31800.0
2007-11-19 14:50:00,46.48,46.49,46.44,46.47,41400.0,23.8338,23.839,23.8133,23.8287,41400.0
2007-11-19 14:55:00,46.47,46.47,46.39,46.45,39000.0,23.8287,23.8287,23.7877,23.8185,39000.0
2007-11-19 15:00:00,46.45,46.45,46.39,46.42,77200.0,23.8185,23.8185,23.7877,23.8031,77200.0
2007-11-19 15:05:00,46.42,46.43,46.3,46.3,41600.0,23.8031,23.8082,23.7415,23.7415,41600.0
2007-11-19 15:10:00,46.3,46.35,46.27,46.27,44600.0,23.7415,23.7672,23.7262,23.7262,44600.0
2007-11-19 15:15:00,46.29,46.35,46.27,46.28,68200.0,23.7364,23.7672,23.7262,23.7313,68200.0
2007-11-19 15:20:00,46.27,46.37,46.27,46.34,108800.0,23.7262,23.7774,23.7262,23.7621,108800.0
2007-11-19 15:25:00,46.34,46.41,46.31,46.32,66800.0,23.7621,23.7979,23.7467,23.7518,66800.0
2007-11-19 15:30:00,46.33,46.35,46.23,46.25,55400.0,23.7569,23.7672,23.7056,23.7159,55400.0
2007-11-19 15:35:00,46.24,46.33,46.23,46.32,35400.0,23.7108,23.7569,23.7056,23.7518,35400.0
2007-11-19 15:40:00,46.32,46.34,46.24,46.33,69800.0,23.7518,23.7621,23.7108,23.7569,69800.0
2007-11-19 15:45:00,46.33,46.37,46.3,46.37,54800.0,23.7569,23.7774,23.7415,23.7774,54800.0
2007-11-19 15:50:00,46.37,46.44,46.36,46.43,61200.0,23.7774,23.8133,23.7723,23.8082,61200.0
2007-11-19 15:55:00,46.44,46.46,46.31,46.31,143800.0,23.8133,23.8236,23.7467,23.7467,143800.0
2007-11-20 09:30:00,46.35,46.5,46.1,46.5,53000.0,23.7672,23.8441,23.639,23.8441,53000.0
2007-11-20 09:35:00,46.45,46.59,46.34,46.47,55000.0,23.8185,23.8902,23.7621,23.8287,55000.0
2007-11-20 09:40:00,46.47,46.49,46.4,46.4,172400.0,23.8287,23.839,23.7928,23.7928,172400.0
2007-11-20 09:45:00,46.41,46.49,46.41,46.45,17200.0,23.7979,23.839,23.7979,23.8185,17200.0
2007-11-20 09:50:00,46.45,46.53,46.38,46.48,56400.0,23.8185,23.8595,23.7826,23.8338,56400.0
2007-11-20 09:55:00,46.45,46.48,46.35,46.43,39800.0,23.8185,23.8338,23.7672,23.8082,39800.0
2007-11-20 10:00:00,46.4,46.52,46.4,46.48,72600.0,23.7928,23.8544,23.7928,23.8338,72600.0
2007-11-20 10:05:00,46.5,46.51,46.46,46.5,28200.0,23.8441,23.8492,23.8236,23.8441,28200.0
2007-11-20 10:10:00,46.48,46.6,46.46,46.58,52800.0,23.8338,23.8954,23.8236,23.8851,52800.0
2007-11-20 10:15:00,46.58,46.83,46.56,46.82,48400.0,23.8851,24.0133,23.8749,24.0082,48400.0
2007-11-20 10:20:00,46.81,46.88,46.79,46.85,74800.0,24.0031,24.039,23.9928,24.0236,74800.0
2007-11-20 10:25:00,46.84,46.87,46.74,46.84,64600.0,24.0184,24.0338,23.9672,24.0184,64600.0
2007-11-20 10:30:00,46.85,46.97,46.83,46.97,59800.0,24.0236,24.0851,24.0133,24.0851,59800.0
2007-11-20 10:35:00,46.96,47.07,46.93,47.01,83200.0,24.08,24.1364,24.0646,24.1056,83200.0
2007-11-20 10:40:00,47.02,47.08,46.99,47.06,91600.0,24.1107,24.1415,24.0954,24.1313,91600.0
2007-11-20 10:45:00,47.06,47.2,47.06,47.16,54400.0,24.1313,24.203,24.1313,24.1825,54400.0
2007-11-20 10:50:00,47.16,47.17,47.05,47.07,55800.0,24.1825,24.1877,24.1261,24.1364,55800.0
2007-11-20 10:55:00,47.05,47.06,47.0,47.02,50600.0,24.1261,24.1313,24.1005,24.1107,50600.0
2007-11-20 11:00:00,47.02,47.06,46.97,47.05,75800.0,24.1107,24.1313,24.0851,24.1261,75800.0
2007-11-20 11:05:00,47.05,47.06,46.97,46.99,40600.0,24.1261,24.1313,24.0851,24.0954,40600.0
2007-11-20 11:10:00,46.99,47.01,46.93,46.94,28800.0,24.0954,24.1056,24.0646,24.0697,28800.0
2007-11-20 11:15:00,46.95,46.98,46.91,46.96,15800.0,24.0748,24.0902,24.0543,24.08,15800.0
2007-11-20 11:20:00,46.95,46.96,46.84,46.84,21600.0,24.0748,24.08,24.0184,24.0184,21600.0
2007-11-20 11:25:00,46.84,46.88,46.82,46.83,29800.0,24.0184,24.039,24.0082,24.0133,29800.0
2007-11-20 11:30:00,46.82,46.84,46.8,46.81,20800.0,24.0082,24.0184,23.9979,24.0031,20800.0
2007-11-20 11:35:00,46.81,47.02,46.8,46.96,62200.0,24.0031,24.1107,23.9979,24.08,62200.0
2007-11-20 11:40:00,46.96,46.97,46.81,46.84,67000.0,24.08,24.0851,24.0031,24.0184,67000.0
2007-11-20 11:45:00,46.83,46.91,46.82,46.9,28600.0,24.0133,24.0543,24.0082,24.0492,28600.0
2007-11-20 11:50:00,46.89,46.93,46.83,46.92,55200.0,24.0441,24.0646,24.0133,24.0595,55200.0
2007-11-20 11:55:00,46.91,46.96,46.91,46.96,16600.0,24.0543,24.08,24.0543,24.08,16600.0
2007-11-20 12:00:00,46.95,46.96,46.87,46.87,31600.0,24.0748,24.08,24.0338,24.0338,31600.0
2007-11-20 12:05:00,46.87,46.88,46.84,46.84,24000.0,24.0338,24.039,24.0184,24.0184,24000.0
2007-11-20 12:10:00,46.84,46.85,46.76,46.8,32000.0,24.0184,24.0236,23.9774,23.9979,32000.0
2007-11-20 12:15:00,46.79,46.79,46.73,46.75,32000.0,23.9928,23.9928,23.962,23.9723,32000.0
2007-11-20 12:20:00,46.74,46.77,46.74,46.76,19600.0,23.9672,23.9825,23.9672,23.9774,19600.0
2007-11-20 12:25:00,46.76,46.77,46.72,46.72,20000.0,23.9774,23.9825,23.9569,23.9569,20000.0
2007-11-20 12:30:00,46.72,46.75,46.59,46.62,22200.0,23.9569,23.9723,23.8902,23.9056,22200.0
2007-11-20 12:35:00,46.6,46.62,46.56,46.6,22800.0,23.8954,23.9056,23.8749,23.8954,22800.0
2007-11-20 12:40:00,46.6,46.62,46.58,46.58,17600.0,23.8954,23.9056,23.8851,23.8851,17600.0
2007-11-20 12:45:00,46.58,46.75,46.58,46.74,17000.0,23.8851,23.9723,23.8851,23.9672,17000.0
2007-11-20 12:50:00,46.74,46.77,46.74,46.74,22400.0,23.9672,23.9825,23.9672,23.9672,22400.0
2007-11-20 12:55:00,46.74,46.76,46.71,46.74,17000.0,23.9672,23.9774,23.9518,23.9672,17000.0
2007-11-20 13:00:00,46.73,46.77,46.65,46.67,60600.0,23.962,23.9825,23.921,23.9313,60600.0
2007-11-20 13:05:00,46.71,46.73,46.63,46.65,37400.0,23.9518,23.962,23.9108,23.921,37400.0
2007-11-20 13:10:00,46.65,46.67,46.45,46.49,24400.0,23.921,23.9313,23.8185,23.839,24400.0
2007-11-20 13:15:00,46.46,46.6,46.46,46.59,16600.0,23.8236,23.8954,23.8236,23.8902,16600.0
2007-11-20 13:20:00,46.58,46.69,46.55,46.69,18200.0,23.8851,23.9415,23.8697,23.9415,18200.0
2007-11-20 13:25:00,46.69,46.73,46.51,46.54,24400.0,23.9415,23.962,23.8492,23.8646,24400.0
2007-11-20 13:30:00,46.53,46.7,46.53,46.68,13800.0,23.8595,23.9467,23.8595,23.9364,13800.0
2007-11-20 13:35:00,46.67,46.76,46.67,46.73,17600.0,23.9313,23.9774,23.9313,23.962,17600.0
2007-11-20 13:40:00,46.72,46.73,46.59,46.6,20200.0,23.9569,23.962,23.8902,23.8954,20200.0
2007-11-20 13:45:00,46.59,46.7,46.59,46.68,15800.0,23.8902,23.9467,23.8902,23.9364,15800.0
2007-11-20 13:50:00,46.67,46.68,46.61,46.66,15400.0,23.9313,23.9364,23.9005,23.9261,15400.0
2007-11-20 13:55:00,46.67,46.74,46.65,46.67,22400.0,23.9313,23.9672,23.921,23.9313,22400.0
2007-11-20 14:00:00,46.66,46.76,46.57,46.71,54800.0,23.9261,23.9774,23.88,23.9518,54800.0
2007-11-20 14:05:00,46.71,46.72,46.51,46.63,33200.0,23.9518,23.9569,23.8492,23.9108,33200.0
2007-11-20 14:10:00,46.6,46.65,46.52,46.62,28200.0,23.8954,23.921,23.8544,23.9056,28200.0
2007-11-20 14:15:00,46.6,46.8,46.6,46.78,31000.0,23.8954,23.9979,23.8954,23.9877,31000.0
2007-11-20 14:20:00,46.78,46.88,46.6,46.6,43000.0,23.9877,24.039,23.8954,23.8954,43000.0
2007-11-20 14:25:00,46.57,46.6,46.44,46.48,36200.0,23.88,23.8954,23.8133,23.8338,36200.0
2007-11-20 14:30:00,46.48,46.56,46.46,46.52,53800.0,23.8338,23.8749,23.8236,23.8544,53800.0
2007-11-20 14:35:00,46.51,46.52,46.47,46.51,33600.0,23.8492,23.8544,23.8287,23.8492,33600.0
2007-11-20 14:40:00,46.51,46.54,46.48,46.51,62600.0,23.8492,23.8646,23.8338,23.8492,62600.0
2007-11-20 14:45:00,46.51,46.65,46.51,46.58,46600.0,23.8492,23.921,23.8492,23.8851,46600.0
2007-11-20 14:50:00,46.59,46.63,46.45,46.46,56600.0,23.8902,23.9108,23.8185,23.8236,56600.0
2007-11-20 14:55:00,46.47,46.5,46.42,46.46,29200.0,23.8287,23.8441,23.8031,23.8236,29200.0
2007-11-20 15:00:00,46.48,46.52,46.44,46.52,42800.0,23.8338,23.8544,23.8133,23.8544,42800.0
2007-11-20 15:05:00,46.52,46.53,46.43,46.5,50000.0,23.8544,23.8595,23.8082,23.8441,50000.0
2007-11-20 15:10:00,46.49,46.71,46.42,46.49,81400.0,23.839,23.9518,23.8031,23.839,81400.0
2007-11-20 15:15:00,46.5,46.57,46.46,46.47,53200.0,23.8441,23.88,23.8236,23.8287,53200.0
2007-11-20 15:20:00,46.48,46.59,46.47,46.59,86600.0,23.8338,23.8902,23.8287,23.8902,86600.0
2007-11-20 15:25:00,46.59,46.77,46.58,46.74,88000.0,23.8902,23.9825,23.8851,23.9672,88000.0
2007-11-20 15:30:00,46.73,46.78,46.69,46.75,86400.0,23.962,23.9877,23.9415,23.9723,86400.0
2007-11-20 15:35:00,46.76,46.78,46.71,46.74,90800.0,23.9774,23.9877,23.9518,23.9672,90800.0
2007-11-20 15:40:00,46.75,47.03,46.75,46.95,114200.0,23.9723,24.1159,23.9723,24.0748,114200.0
2007-11-20 15:45:00,46.95,46.98,46.86,46.87,92000.0,24.0748,24.0902,24.0287,24.0338,92000.0
2007-11-20 15:50:00,46.88,46.92,46.63,46.66,93400.0,24.039,24.0595,23.9108,23.9261,93400.0
2007-11-20 15:55:00,46.66,46.83,46.66,46.78,83400.0,23.9261,24.0133,23.9261,23.9877,83400.0
2007-11-21 09:30:00,46.57,46.85,46.52,46.55,39200.0,23.88,24.0236,23.8544,23.8697,39200.0
2007-11-21 09:35:00,46.49,46.8,46.42,46.52,29200.0,23.839,23.9979,23.8031,23.8544,29200.0
2007-11-21 09:40:00,46.51,46.61,46.5,46.61,26400.0,23.8492,23.9005,23.8441,23.9005,26400.0
2007-11-21 09:45:00,46.58,46.63,46.5,46.57,22600.0,23.8851,23.9108,23.8441,23.88,22600.0
2007-11-21 09:50:00,46.6,46.74,46.55,46.71,21800.0,23.8954,23.9672,23.8697,23.9518,21800.0
2007-11-21 09:55:00,46.76,46.81,46.61,46.7,36400.0,23.9774,24.0031,23.9005,23.9467,36400.0
2007-11-21 10:00:00,46.71,46.79,46.5,46.5,51000.0,23.9518,23.9928,23.8441,23.8441,51000.0
2007-11-21 10:05:00,46.53,46.6,46.46,46.57,81000.0,23.8595,23.8954,23.8236,23.88,81000.0
2007-11-21 10:10:00,46.6,46.74,46.57,46.74,28000.0,23.8954,23.9672,23.88,23.9672,28000.0
2007-11-21 10:15:00,46.74,46.8,46.69,46.72,58800.0,23.9672,23.9979,23.9415,23.9569,58800.0
2007-11-21 10:20:00,46.69,46.69,46.55,46.55,25400.0,23.9415,23.9415,23.8697,23.8697,25400.0
2007-11-21 10:25:00,46.59,46.6,46.54,46.55,29200.0,23.8902,23.8954,23.8646,23.8697,29200.0
2007-11-21 10:30:00,46.56,46.57,46.45,46.45,58400.0,23.8749,23.88,23.8185,23.8185,58400.0
2007-11-21 10:35:00,46.45,46.52,46.41,46.5,34200.0,23.8185,23.8544,23.7979,23.8441,34200.0
2007-11-21 10:40:00,46.5,46.62,46.5,46.6,52000.0,23.8441,23.9056,23.8441,23.8954,52000.0
2007-11-21 10:45:00,46.6,46.63,46.54,46.6,23400.0,23.8954,23.9108,23.8646,23.8954,23400.0
2007-11-21 10:50:00,46.61,46.64,46.54,46.56,35800.0,23.9005,23.9159,23.8646,23.8749,35800.0
2007-11-21 10:55:00,46.54,46.6,46.51,46.57,22400.0,23.8646,23.8954,23.8492,23.88,22400.0
2007-11-21 11:00:00,46.57,46.61,46.52,46.52,57200.0,23.88,23.9005,23.8544,23.8544,57200.0
2007-11-21 11:05:00,46.52,46.6,46.51,46.54,24000.0,23.8544,23.8954,23.8492,23.8646,24000.0
2007-11-21 11:10:00,46.54,46.6,46.52,46.57,29800.0,23.8646,23.8954,23.8544,23.88,29800.0
2007-11-21 11:15:00,46.56,46.59,46.52,46.52,22400.0,23.8749,23.8902,23.8544,23.8544,22400.0
2007-11-21 11:20:00,46.52,46.53,46.4,46.43,22600.0,23.8544,23.8595,23.7928,23.8082,22600.0
2007-11-21 11:25:00,46.42,46.54,46.4,46.52,19200.0,23.8031,23.8646,23.7928,23.8544,19200.0
2007-11-21 11:30:00,46.54,46.54,46.48,46.5,24200.0,23.8646,23.8646,23.8338,23.8441,24200.0
2007-11-21 11:35:00,46.49,46.51,46.48,46.5,33000.0,23.839,23.8492,23.8338,23.8441,33000.0
2007-11-21 11:40:00,46.51,46.51,46.43,46.43,23400.0,23.8492,23.8492,23.8082,23.8082,23400.0
2007-11-21 11:45:00,46.43,46.48,46.35,46.35,21600.0,23.8082,23.8338,23.7672,23.7672,21600.0
2007-11-21 11:50:00,46.4,46.47,46.39,46.47,12400.0,23.7928,23.8287,23.7877,23.8287,12400.0
2007-11-21 11:55:00,46.46,46.46,46.34,46.35,49400.0,23.8236,23.8236,23.7621,23.7672,49400.0
2007-11-21 12:00:00,46.33,46.42,46.33,46.33,19600.0,23.7569,23.8031,23.7569,23.7569,19600.0
2007-11-21 12:05:00,46.35,46.4,46.22,46.23,25400.0,23.7672,23.7928,23.7005,23.7056,25400.0
2007-11-21 12:10:00,46.24,46.35,46.23,46.35,35000.0,23.7108,23.7672,23.7056,23.7672,35000.0
2007-11-21 12:15:00,46.35,46.4,46.35,46.35,19800.0,23.7672,23.7928,23.7672,23.7672,19800.0
2007-11-21 12:20:00,46.37,46.38,46.31,46.34,22600.0,23.7774,23.7826,23.7467,23.7621,22600.0
2007-11-21 12:25:00,46.33,46.37,46.33,46.37,15000.0,23.7569,23.7774,23.7569,23.7774,15000.0
2007-11-21 12:30:00,46.35,46.37,46.32,46.35,11000.0,23.7672,23.7774,23.7518,23.7672,11000.0
2007-11-21 12:35:00,46.36,46.42,46.33,46.4,26800.0,23.7723,23.8031,23.7569,23.7928,26800.0
2007-11-21 12:40:00,46.38,46.42,46.35,46.38,35200.0,23.7826,23.8031,23.7672,23.7826,35200.0
2007-11-21 12:45:00,46.38,46.38,46.26,46.27,69400.0,23.7826,23.7826,23.721,23.7262,69400.0
2007-11-21 12:50:00,46.32,46.35,46.26,46.33,24600.0,23.7518,23.7672,23.721,23.7569,24600.0
2007-11-21 12:55:00,46.34,46.35,46.25,46.27,85600.0,23.7621,23.7672,23.7159,23.7262,85600.0
2007-11-21 13:00:00,46.26,46.38,46.26,46.29,63400.0,23.721,23.7826,23.721,23.7364,63400.0
2007-11-21 13:05:00,46.31,46.33,46.25,46.26,41400.0,23.7467,23.7569,23.7159,23.721,41400.0
2007-11-21 13:10:00,46.29,46.31,46.22,46.25,39600.0,23.7364,23.7467,23.7005,23.7159,39600.0
2007-11-21 13:15:00,46.24,46.29,46.23,46.24,52800.0,23.7108,23.7364,23.7056,23.7108,52800.0
2007-11-21 13:20:00,46.24,46.31,46.21,46.22,23600.0,23.7108,23.7467,23.6954,23.7005,23600.0
2007-11-21 13:25:00,46.22,46.22,46.15,46.18,15600.0,23.7005,23.7005,23.6646,23.68,15600.0
2007-11-21 13:30:00,46.17,46.21,46.16,46.21,5400.0,23.6749,23.6954,23.6698,23.6954,5400.0
2007-11-21 13:35:00,46.22,46.27,46.21,46.21,25600.0,23.7005,23.7262,23.6954,23.6954,25600.0
2007-11-21 13:40:00,46.21,46.35,46.2,46.32,19400.0,23.6954,23.7672,23.6903,23.7518,19400.0
2007-11-21 13:45:00,46.34,46.38,46.33,46.37,24600.0,23.7621,23.7826,23.7569,23.7774,24600.0
2007-11-21 13:50:00,46.38,46.38,46.25,46.26,52000.0,23.7826,23.7826,23.7159,23.721,52000.0
2007-11-21 13:55:00,46.27,46.33,46.27,46.29,25400.0,23.7262,23.7569,23.7262,23.7364,25400.0
2007-11-21 14:00:00,46.3,46.33,46.29,46.29,39400.0,23.7415,23.7569,23.7364,23.7364,39400.0
2007-11-21 14:05:00,46.31,46.31,46.23,46.25,52600.0,23.7467,23.7467,23.7056,23.7159,52600.0
2007-11-21 14:10:00,46.25,46.3,46.21,46.26,44800.0,23.7159,23.7415,23.6954,23.721,44800.0
2007-11-21 14:15:00,46.24,46.33,46.23,46.27,52800.0,23.7108,23.7569,23.7056,23.7262,52800.0
2007-11-21 14:20:00,46.27,46.3,46.24,46.27,61600.0,23.7262,23.7415,23.7108,23.7262,61600.0
2007-11-21 14:25:00,46.27,46.3,46.24,46.26,91800.0,23.7262,23.7415,23.7108,23.721,91800.0
2007-11-21 14:30:00,46.27,46.3,46.25,46.3,39600.0,23.7262,23.7415,23.7159,23.7415,39600.0
2007-11-21 14:35:00,46.3,46.31,46.22,46.29,134800.0,23.7415,23.7467,23.7005,23.7364,134800.0
2007-11-21 14:40:00,46.29,46.29,46.23,46.25,85000.0,23.7364,23.7364,23.7056,23.7159,85000.0
2007-11-21 14:45:00,46.24,46.29,46.22,46.24,45400.0,23.7108,23.7364,23.7005,23.7108,45400.0
2007-11-21 14:50:00,46.25,46.33,46.24,46.33,31200.0,23.7159,23.7569,23.7108,23.7569,31200.0
2007-11-21 14:55:00,46.31,46.41,46.3,46.4,23800.0,23.7467,23.7979,23.7415,23.7928,23800.0
2007-11-21 15:00:00,46.4,46.48,46.36,46.37,32800.0,23.7928,23.8338,23.7723,23.7774,32800.0
2007-11-21 15:05:00,46.36,46.41,46.27,46.27,30200.0,23.7723,23.7979,23.7262,23.7262,30200.0
2007-11-21 15:10:00,46.29,46.32,46.15,46.21,38800.0,23.7364,23.7518,23.6646,23.6954,38800.0
2007-11-21 15:15:00,46.2,46.22,46.07,46.07,29400.0,23.6903,23.7005,23.6236,23.6236,29400.0
2007-11-21 15:20:00,46.1,46.17,46.07,46.16,27200.0,23.639,23.6749,23.6236,23.6698,27200.0
2007-11-21 15:25:00,46.17,46.18,46.06,46.08,25800.0,23.6749,23.68,23.6185,23.6287,25800.0
2007-11-21 15:30:00,46.06,46.08,46.01,46.03,34000.0,23.6185,23.6287,23.5928,23.6031,34000.0
2007-11-21 15:35:00,46.02,46.04,45.98,46.04,46400.0,23.598,23.6082,23.5775,23.6082,46400.0
2007-11-21 15:40:00,46.02,46.05,45.96,45.99,39800.0,23.598,23.6133,23.5672,23.5826,39800.0
2007-11-21 15:45:00,45.99,46.01,45.96,45.99,89600.0,23.5826,23.5928,23.5672,23.5826,89600.0
2007-11-21 15:50:00,45.99,46.0,45.92,45.93,57200.0,23.5826,23.5877,23.5467,23.5518,57200.0
2007-11-21 15:55:00,45.93,45.95,45.75,45.8,113000.0,23.5518,23.5621,23.4595,23.4852,113000.0
2007-11-23 09:30:00,45.87,46.2,45.86,46.08,33200.0,23.521,23.6903,23.5159,23.6287,33200.0
2007-11-23 09:35:00,46.06,46.06,45.76,45.76,22600.0,23.6185,23.6185,23.4646,23.4646,22600.0
2007-11-23 09:40:00,45.76,45.81,45.63,45.81,24400.0,23.4646,23.4903,23.398,23.4903,24400.0
2007-11-23 09:45:00,45.8,45.8,45.67,45.67,6400.0,23.4852,23.4852,23.4185,23.4185,6400.0
2007-11-23 09:50:00,45.63,45.65,45.57,45.6,10000.0,23.398,23.4082,23.3672,23.3826,10000.0
2007-11-23 09:55:00,45.6,45.61,45.5,45.57,20200.0,23.3826,23.3877,23.3313,23.3672,20200.0
2007-11-23 10:00:00,45.57,45.6,45.48,45.5,26200.0,23.3672,23.3826,23.3211,23.3313,26200.0
2007-11-23 10:05:00,45.51,45.6,45.48,45.6,12400.0,23.3364,23.3826,23.3211,23.3826,12400.0
2007-11-23 10:10:00,45.61,45.62,45.53,45.53,24400.0,23.3877,23.3929,23.3467,23.3467,24400.0
2007-11-23 10:15:00,45.54,45.58,45.52,45.58,15200.0,23.3518,23.3723,23.3416,23.3723,15200.0
2007-11-23 10:20:00,45.57,45.59,45.44,45.44,45000.0,23.3672,23.3775,23.3006,23.3006,45000.0
2007-11-23 10:25:00,45.44,45.47,45.38,45.44,89000.0,23.3006,23.3159,23.2698,23.3006,89000.0
2007-11-23 10:30:00,45.44,45.58,45.44,45.56,23000.0,23.3006,23.3723,23.3006,23.3621,23000.0
2007-11-23 10:35:00,45.56,45.64,45.54,45.63,14200.0,23.3621,23.4031,23.3518,23.398,14200.0
2007-11-23 10:40:00,45.65,45.68,45.62,45.62,12400.0,23.4082,23.4236,23.3929,23.3929,12400.0
2007-11-23 10:45:00,45.62,45.69,45.6,45.69,10200.0,23.3929,23.4287,23.3826,23.4287,10200.0
2007-11-23 10:50:00,45.69,45.75,45.67,45.75,9600.0,23.4287,23.4595,23.4185,23.4595,9600.0
2007-11-23 10:55:00,45.72,45.75,45.72,45.73,16200.0,23.4441,23.4595,23.4441,23.4493,16200.0
2007-11-23 11:00:00,45.74,45.88,45.74,45.82,32600.0,23.4544,23.5262,23.4544,23.4954,32600.0
2007-11-23 11:05:00,45.8,45.82,45.77,45.77,5000.0,23.4852,23.4954,23.4698,23.4698,5000.0
2007-11-23 11:10:00,45.77,45.78,45.73,45.77,19200.0,23.4698,23.4749,23.4493,23.4698,19200.0
2007-11-23 11:15:00,45.77,45.77,45.73,45.73,8000.0,23.4698,23.4698,23.4493,23.4493,8000.0
2007-11-23 11:20:00,45.73,45.73,45.69,45.69,25600.0,23.4493,23.4493,23.4287,23.4287,25600.0
2007-11-23 11:25:00,45.69,45.76,45.62,45.71,64200.0,23.4287,23.4646,23.3929,23.439,64200.0
2007-11-23 11:30:00,45.71,45.88,45.71,45.81,23600.0,23.439,23.5262,23.439,23.4903,23600.0
2007-11-23 11:35:00,45.82,45.88,45.82,45.85,10400.0,23.4954,23.5262,23.4954,23.5108,10400.0
2007-11-23 11:40:00,45.88,45.97,45.88,45.97,7400.0,23.5262,23.5723,23.5262,23.5723,7400.0
2007-11-23 11:45:00,45.93,45.95,45.93,45.93,6400.0,23.5518,23.5621,23.5518,23.5518,6400.0
2007-11-23 11:50:00,45.94,45.99,45.94,45.99,19400.0,23.5569,23.5826,23.5569,23.5826,19400.0
2007-11-23 11:55:00,45.99,46.1,45.99,46.07,21800.0,23.5826,23.639,23.5826,23.6236,21800.0
2007-11-23 12:00:00,46.05,46.07,46.01,46.02,9600.0,23.6133,23.6236,23.5928,23.598,9600.0
2007-11-23 12:05:00,46.03,46.06,46.02,46.02,12600.0,23.6031,23.6185,23.598,23.598,12600.0
2007-11-23 12:10:00,46.03,46.1,46.02,46.08,14200.0,23.6031,23.639,23.598,23.6287,14200.0
2007-11-23 12:15:00,46.08,46.15,46.05,46.11,22200.0,23.6287,23.6646,23.6133,23.6441,22200.0
2007-11-23 12:20:00,46.09,46.16,46.09,46.12,11600.0,23.6339,23.6698,23.6339,23.6492,11600.0
2007-11-23 12:25:00,46.16,46.17,46.07,46.07,21000.0,23.6698,23.6749,23.6236,23.6236,21000.0
2007-11-23 12:30:00,46.08,46.11,46.06,46.1,26000.0,23.6287,23.6441,23.6185,23.639,26000.0
2007-11-23 12:35:00,46.1,46.12,46.04,46.04,21600.0,23.639,23.6492,23.6082,23.6082,21600.0
2007-11-23 12:40:00,46.07,46.11,46.04,46.1,26600.0,23.6236,23.6441,23.6082,23.639,26600.0
2007-11-23 12:45:00,46.08,46.12,45.99,46.01,45200.0,23.6287,23.6492,23.5826,23.5928,45200.0
2007-11-23 12:50:00,46.01,46.02,45.91,45.96,26600.0,23.5928,23.598,23.5416,23.5672,26600.0
2007-11-23 12:55:00,45.94,46.02,45.86,46.02,39000.0,23.5569,23.598,23.5159,23.598,39000.0
2007-11-26 09:30:00,46.2,46.5,45.67,46.5,55400.0,23.6903,23.8441,23.4185,23.8441,55400.0
2007-11-26 09:35:00,46.5,46.6,46.42,46.47,124400.0,23.8441,23.8954,23.8031,23.8287,124400.0
2007-11-26 09:40:00,46.49,46.51,46.46,46.51,188400.0,23.839,23.8492,23.8236,23.8492,188400.0
2007-11-26 09:45:00,46.51,46.51,46.46,46.5,60400.0,23.8492,23.8492,23.8236,23.8441,60400.0
2007-11-26 09:50:00,46.49,46.49,46.27,46.46,10000.0,23.839,23.839,23.7262,23.8236,10000.0
2007-11-26 09:55:00,46.48,46.52,46.46,46.49,125200.0,23.8338,23.8544,23.8236,23.839,125200.0
2007-11-26 10:00:00,46.49,46.51,46.4,46.44,36200.0,23.839,23.8492,23.7928,23.8133,36200.0
2007-11-26 10:05:00,46.47,46.48,46.45,46.46,3800.0,23.8287,23.8338,23.8185,23.8236,3800.0
2007-11-26 10:10:00,46.44,46.48,46.35,46.38,41200.0,23.8133,23.8338,23.7672,23.7826,41200.0
2007-11-26 10:15:00,46.42,46.42,46.37,46.41,12600.0,23.8031,23.8031,23.7774,23.7979,12600.0
2007-11-26 10:20:00,46.39,46.44,46.32,46.38,32600.0,23.7877,23.8133,23.7518,23.7826,32600.0
2007-11-26 10:25:00,46.36,46.38,46.32,46.35,25200.0,23.7723,23.7826,23.7518,23.7672,25200.0
2007-11-26 10:30:00,46.35,46.44,46.35,46.44,21600.0,23.7672,23.8133,23.7672,23.8133,21600.0
2007-11-26 10:35:00,46.41,46.47,46.38,46.42,34600.0,23.7979,23.8287,23.7826,23.8031,34600.0
2007-11-26 10:40:00,46.46,46.48,46.38,46.38,23400.0,23.8236,23.8338,23.7826,23.7826,23400.0
2007-11-26 10:45:00,46.42,46.43,46.36,46.36,30800.0,23.8031,23.8082,23.7723,23.7723,30800.0
2007-11-26 10:50:00,46.37,46.45,46.33,46.38,48600.0,23.7774,23.8185,23.7569,23.7826,48600.0
2007-11-26 10:55:00,46.38,46.4,46.29,46.4,32400.0,23.7826,23.7928,23.7364,23.7928,32400.0
2007-11-26 11:00:00,46.4,46.46,46.34,46.35,73000.0,23.7928,23.8236,23.7621,23.7672,73000.0
2007-11-26 11:05:00,46.36,46.41,46.34,46.39,34200.0,23.7723,23.7979,23.7621,23.7877,34200.0
2007-11-26 11:10:00,46.37,46.37,46.31,46.33,38600.0,23.7774,23.7774,23.7467,23.7569,38600.0
2007-11-26 11:15:00,46.32,46.37,46.27,46.31,38000.0,23.7518,23.7774,23.7262,23.7467,38000.0
2007-11-26 11:20:00,46.33,46.38,46.28,46.35,59600.0,23.7569,23.7826,23.7313,23.7672,59600.0
2007-11-26 11:25:00,46.36,46.38,46.3,46.38,39800.0,23.7723,23.7826,23.7415,23.7826,39800.0
2007-11-26 11:30:00,46.37,46.44,46.31,46.38,67400.0,23.7774,23.8133,23.7467,23.7826,67400.0
2007-11-26 11:35:00,46.35,46.42,46.34,46.4,105800.0,23.7672,23.8031,23.7621,23.7928,105800.0
2007-11-26 11:40:00,46.4,46.43,46.35,46.4,43600.0,23.7928,23.8082,23.7672,23.7928,43600.0
2007-11-26 11:45:00,46.41,46.44,46.35,46.36,74400.0,23.7979,23.8133,23.7672,23.7723,74400.0
2007-11-26 11:50:00,46.38,46.41,46.34,46.38,38600.0,23.7826,23.7979,23.7621,23.7826,38600.0
2007-11-26 11:55:00,46.37,46.42,46.37,46.4,8600.0,23.7774,23.8031,23.7774,23.7928,8600.0
2007-11-26 12:00:00,46.42,46.48,46.4,46.42,54200.0,23.8031,23.8338,23.7928,23.8031,54200.0
2007-11-26 12:05:00,46.42,46.47,46.35,46.36,106400.0,23.8031,23.8287,23.7672,23.7723,106400.0
2007-11-26 12:10:00,46.4,46.4,46.35,46.39,24800.0,23.7928,23.7928,23.7672,23.7877,24800.0
2007-11-26 12:15:00,46.38,46.43,46.33,46.35,62000.0,23.7826,23.8082,23.7569,23.7672,62000.0
2007-11-26 12:20:00,46.35,46.35,46.25,46.32,60600.0,23.7672,23.7672,23.7159,23.7518,60600.0
2007-11-26 12:25:00,46.33,46.42,46.3,46.4,69800.0,23.7569,23.8031,23.7415,23.7928,69800.0
2007-11-26 12:30:00,46.4,46.44,46.34,46.36,41800.0,23.7928,23.8133,23.7621,23.7723,41800.0
2007-11-26 12:35:00,46.35,46.4,46.3,46.33,56600.0,23.7672,23.7928,23.7415,23.7569,56600.0
2007-11-26 12:40:00,46.33,46.39,46.33,46.39,43000.0,23.7569,23.7877,23.7569,23.7877,43000.0
2007-11-26 12:45:00,46.39,46.47,46.35,46.45,25400.0,23.7877,23.8287,23.7672,23.8185,25400.0
2007-11-26 12:50:00,46.47,46.47,46.43,46.46,27000.0,23.8287,23.8287,23.8082,23.8236,27000.0
2007-11-26 12:55:00,46.46,46.52,46.46,46.52,18800.0,23.8236,23.8544,23.8236,23.8544,18800.0
2007-11-26 13:00:00,46.51,46.52,46.48,46.51,34200.0,23.8492,23.8544,23.8338,23.8492,34200.0
2007-11-26 13:05:00,46.49,46.51,46.47,46.49,28600.0,23.839,23.8492,23.8287,23.839,28600.0
2007-11-26 13:10:00,46.48,46.49,46.43,46.45,40600.0,23.8338,23.839,23.8082,23.8185,40600.0
2007-11-26 13:15:00,46.43,46.45,46.37,46.43,213000.0,23.8082,23.8185,23.7774,23.8082,213000.0
2007-11-26 13:20:00,46.44,46.44,46.34,46.38,96400.0,23.8133,23.8133,23.7621,23.7826,96400.0
2007-11-26 13:25:00,46.38,46.4,46.3,46.34,112600.0,23.7826,23.7928,23.7415,23.7621,112600.0
2007-11-26 13:30:00,46.35,46.36,46.23,46.27,127200.0,23.7672,23.7723,23.7056,23.7262,127200.0
2007-11-26 13:35:00,46.27,46.29,46.19,46.19,84800.0,23.7262,23.7364,23.6851,23.6851,84800.0
2007-11-26 13:40:00,46.2,46.27,46.14,46.26,89600.0,23.6903,23.7262,23.6595,23.721,89600.0
2007-11-26 13:45:00,46.26,46.28,46.15,46.21,54800.0,23.721,23.7313,23.6646,23.6954,54800.0
2007-11-26 13:50:00,46.21,46.26,46.18,46.18,29000.0,23.6954,23.721,23.68,23.68,29000.0
2007-11-26 13:55:00,46.19,46.26,46.18,46.25,24400.0,23.6851,23.721,23.68,23.7159,24400.0
2007-11-26 14:00:00,46.26,46.27,46.22,46.25,55800.0,23.721,23.7262,23.7005,23.7159,55800.0
2007-11-26 14:05:00,46.26,46.26,46.22,46.26,42800.0,23.721,23.721,23.7005,23.721,42800.0
2007-11-26 14:10:00,46.26,46.27,46.23,46.26,64200.0,23.721,23.7262,23.7056,23.721,64200.0
2007-11-26 14:15:00,46.26,46.27,46.24,46.27,84800.0,23.721,23.7262,23.7108,23.7262,84800.0
2007-11-26 14:20:00,46.27,46.36,46.24,46.34,170800.0,23.7262,23.7723,23.7108,23.7621,170800.0
2007-11-26 14:25:00,46.33,46.46,46.33,46.35,53600.0,23.7569,23.8236,23.7569,23.7672,53600.0
2007-11-26 14:30:00,46.35,46.48,46.33,46.44,45600.0,23.7672,23.8338,23.7569,23.8133,45600.0
2007-11-26 14:35:00,46.45,46.47,46.37,46.37,41400.0,23.8185,23.8287,23.7774,23.7774,41400.0
2007-11-26 14:40:00,46.37,46.42,46.35,46.37,48400.0,23.7774,23.8031,23.7672,23.7774,48400.0
2007-11-26 14:45:00,46.37,46.41,46.35,46.37,42800.0,23.7774,23.7979,23.7672,23.7774,42800.0
2007-11-26 14:50:00,46.37,46.45,46.35,46.41,24600.0,23.7774,23.8185,23.7672,23.7979,24600.0
2007-11-26 14:55:00,46.42,46.43,46.38,46.38,26200.0,23.8031,23.8082,23.7826,23.7826,26200.0
2007-11-26 15:00:00,46.38,46.4,46.35,46.35,81200.0,23.7826,23.7928,23.7672,23.7672,81200.0
2007-11-26 15:05:00,46.35,46.38,46.18,46.2,62200.0,23.7672,23.7826,23.68,23.6903,62200.0
2007-11-26 15:10:00,46.21,46.21,46.1,46.16,33800.0,23.6954,23.6954,23.639,23.6698,33800.0
2007-11-26 15:15:00,46.17,46.24,46.15,46.16,68400.0,23.6749,23.7108,23.6646,23.6698,68400.0
2007-11-26 15:20:00,46.16,46.19,46.09,46.13,34600.0,23.6698,23.6851,23.6339,23.6544,34600.0
2007-11-26 15:25:00,46.13,46.13,46.06,46.1,35200.0,23.6544,23.6544,23.6185,23.639,35200.0
2007-11-26 15:30:00,46.11,46.13,46.1,46.12,26600.0,23.6441,23.6544,23.639,23.6492,26600.0
2007-11-26 15:35:00,46.12,46.15,46.09,46.13,61800.0,23.6492,23.6646,23.6339,23.6544,61800.0
2007-11-26 15:40:00,46.13,46.13,46.02,46.06,51800.0,23.6544,23.6544,23.598,23.6185,51800.0
2007-11-26 15:45:00,46.05,46.07,45.95,45.97,38000.0,23.6133,23.6236,23.5621,23.5723,38000.0
2007-11-26 15:50:00,45.95,45.95,45.7,45.71,54800.0,23.5621,23.5621,23.4339,23.439,54800.0
2007-11-26 15:55:00,45.7,45.77,45.61,45.63,103400.0,23.4339,23.4698,23.3877,23.398,103400.0
2007-11-27 09:30:00,45.59,45.83,45.4,45.62,70200.0,23.3775,23.5005,23.28,23.3929,70200.0
2007-11-27 09:35:00,45.62,45.93,45.6,45.85,38400.0,23.3929,23.5518,23.3826,23.5108,38400.0
2007-11-27 09:40:00,45.85,45.99,45.81,45.94,26600.0,23.5108,23.5826,23.4903,23.5569,26600.0
2007-11-27 09:45:00,45.95,46.02,45.88,46.02,60000.0,23.5621,23.598,23.5262,23.598,60000.0
2007-11-27 09:50:00,46.01,46.06,45.95,46.0,58400.0,23.5928,23.6185,23.5621,23.5877,58400.0
2007-11-27 09:55:00,46.0,46.24,45.96,46.03,61800.0,23.5877,23.7108,23.5672,23.6031,61800.0
2007-11-27 10:00:00,46.04,46.04,45.86,45.95,96600.0,23.6082,23.6082,23.5159,23.5621,96600.0
2007-11-27 10:05:00,45.93,46.01,45.88,45.96,32000.0,23.5518,23.5928,23.5262,23.5672,32000.0
2007-11-27 10:10:00,45.96,46.07,45.9,45.95,65000.0,23.5672,23.6236,23.5364,23.5621,65000.0
2007-11-27 10:15:00,45.95,46.0,45.92,45.94,23800.0,23.5621,23.5877,23.5467,23.5569,23800.0
2007-11-27 10:20:00,45.92,45.99,45.91,45.96,47600.0,23.5467,23.5826,23.5416,23.5672,47600.0
2007-11-27 10:25:00,45.95,45.99,45.89,45.95,66200.0,23.5621,23.5826,23.5313,23.5621,66200.0
2007-11-27 10:30:00,45.95,45.96,45.93,45.96,71800.0,23.5621,23.5672,23.5518,23.5672,71800.0
2007-11-27 10:35:00,45.97,46.06,45.93,46.01,119400.0,23.5723,23.6185,23.5518,23.5928,119400.0
2007-11-27 10:40:00,46.01,46.06,45.99,46.05,189600.0,23.5928,23.6185,23.5826,23.6133,189600.0
2007-11-27 10:45:00,46.06,46.17,46.02,46.15,73000.0,23.6185,23.6749,23.598,23.6646,73000.0
2007-11-27 10:50:00,46.15,46.23,46.12,46.13,40600.0,23.6646,23.7056,23.6492,23.6544,40600.0
2007-11-27 10:55:00,46.15,46.2,46.13,46.18,43000.0,23.6646,23.6903,23.6544,23.68,43000.0
2007-11-27 11:00:00,46.19,46.2,46.11,46.14,240800.0,23.6851,23.6903,23.6441,23.6595,240800.0
2007-11-27 11:05:00,46.14,46.16,45.99,46.0,67600.0,23.6595,23.6698,23.5826,23.5877,67600.0
2007-11-27 11:10:00,46.0,46.23,46.0,46.18,30200.0,23.5877,23.7056,23.5877,23.68,30200.0
2007-11-27 11:15:00,46.2,46.33,46.2,46.3,22000.0,23.6903,23.7569,23.6903,23.7415,22000.0
2007-11-27 11:20:00,46.3,46.33,46.21,46.24,43600.0,23.7415,23.7569,23.6954,23.7108,43600.0
2007-11-27 11:25:00,46.24,46.34,46.21,46.27,227200.0,23.7108,23.7621,23.6954,23.7262,227200.0
2007-11-27 11:30:00,46.27,46.3,46.17,46.17,148200.0,23.7262,23.7415,23.6749,23.6749,148200.0
2007-11-27 11:35:00,46.21,46.23,46.07,46.07,77400.0,23.6954,23.7056,23.6236,23.6236,77400.0
2007-11-27 11:40:00,46.07,46.09,45.97,45.97,32600.0,23.6236,23.6339,23.5723,23.5723,32600.0
2007-11-27 11:45:00,45.97,46.02,45.94,45.99,25200.0,23.5723,23.598,23.5569,23.5826,25200.0
2007-11-27 11:50:00,46.02,46.02,45.94,45.94,23600.0,23.598,23.598,23.5569,23.5569,23600.0
2007-11-27 11:55:00,45.94,46.06,45.94,45.97,41200.0,23.5569,23.6185,23.5569,23.5723,41200.0
2007-11-27 12:00:00,45.97,45.99,45.91,45.93,16200.0,23.5723,23.5826,23.5416,23.5518,16200.0
2007-11-27 12:05:00,45.93,46.03,45.91,46.03,22800.0,23.5518,23.6031,23.5416,23.6031,22800.0
2007-11-27 12:10:00,46.02,46.02,45.87,45.92,18400.0,23.598,23.598,23.521,23.5467,18400.0
2007-11-27 12:15:00,45.94,46.02,45.91,45.99,22600.0,23.5569,23.598,23.5416,23.5826,22600.0
2007-11-27 12:20:00,45.99,46.05,45.98,46.02,49600.0,23.5826,23.6133,23.5775,23.598,49600.0
2007-11-27 12:25:00,46.0,46.03,45.97,46.02,19200.0,23.5877,23.6031,23.5723,23.598,19200.0
2007-11-27 12:30:00,46.04,46.15,46.02,46.13,23800.0,23.6082,23.6646,23.598,23.6544,23800.0
2007-11-27 12:35:00,46.15,46.27,46.15,46.26,17800.0,23.6646,23.7262,23.6646,23.721,17800.0
2007-11-27 12:40:00,46.24,46.29,46.2,46.25,25200.0,23.7108,23.7364,23.6903,23.7159,25200.0
2007-11-27 12:45:00,46.26,46.32,46.22,46.32,45800.0,23.721,23.7518,23.7005,23.7518,45800.0
2007-11-27 12:50:00,46.32,46.41,46.27,46.39,41000.0,23.7518,23.7979,23.7262,23.7877,41000.0
2007-11-27 12:55:00,46.38,46.38,46.31,46.36,32000.0,23.7826,23.7826,23.7467,23.7723,32000.0
2007-11-27 13:00:00,46.37,46.41,46.35,46.38,28800.0,23.7774,23.7979,23.7672,23.7826,28800.0
2007-11-27 13:05:00,46.38,46.42,46.32,46.35,117800.0,23.7826,23.8031,23.7518,23.7672,117800.0
2007-11-27 13:10:00,46.36,46.42,46.22,46.27,141400.0,23.7723,23.8031,23.7005,23.7262,141400.0
2007-11-27 13:15:00,46.26,46.31,46.22,46.24,379800.0,23.721,23.7467,23.7005,23.7108,379800.0
2007-11-27 13:20:00,46.26,46.27,46.23,46.27,30800.0,23.721,23.7262,23.7056,23.7262,30800.0
2007-11-27 13:25:00,46.27,46.28,46.23,46.27,121800.0,23.7262,23.7313,23.7056,23.7262,121800.0
2007-11-27 13:30:00,46.27,46.27,46.21,46.27,64000.0,23.7262,23.7262,23.6954,23.7262,64000.0
2007-11-27 13:35:00,46.27,46.27,46.2,46.27,88600.0,23.7262,23.7262,23.6903,23.7262,88600.0
2007-11-27 13:40:00,46.26,46.28,46.21,46.24,198600.0,23.721,23.7313,23.6954,23.7108,198600.0
2007-11-27 13:45:00,46.24,46.27,46.23,46.27,58000.0,23.7108,23.7262,23.7056,23.7262,58000.0
2007-11-27 13:50:00,46.24,46.29,46.13,46.23,83600.0,23.7108,23.7364,23.6544,23.7056,83600.0
2007-11-27 13:55:00,46.21,46.29,46.21,46.22,51200.0,23.6954,23.7364,23.6954,23.7005,51200.0
2007-11-27 14:00:00,46.24,46.24,46.15,46.17,26000.0,23.7108,23.7108,23.6646,23.6749,26000.0
2007-11-27 14:05:00,46.17,46.25,46.17,46.23,20200.0,23.6749,23.7159,23.6749,23.7056,20200.0
2007-11-27 14:10:00,46.24,46.26,46.23,46.26,16000.0,23.7108,23.721,23.7056,23.721,16000.0
2007-11-27 14:15:00,46.26,46.27,46.24,46.26,97600.0,23.721,23.7262,23.7108,23.721,97600.0
2007-11-27 14:20:00,46.26,46.27,46.24,46.26,86400.0,23.721,23.7262,23.7108,23.721,86400.0
2007-11-27 14:25:00,46.25,46.33,46.18,46.24,85000.0,23.7159,23.7569,23.68,23.7108,85000.0
2007-11-27 14:30:00,46.23,46.3,46.21,46.25,59800.0,23.7056,23.7415,23.6954,23.7159,59800.0
2007-11-27 14:35:00,46.26,46.27,46.12,46.15,64400.0,23.721,23.7262,23.6492,23.6646,64400.0
2007-11-27 14:40:00,46.16,46.24,46.04,46.04,75000.0,23.6698,23.7108,23.6082,23.6082,75000.0
2007-11-27 14:45:00,46.03,46.27,46.01,46.25,72400.0,23.6031,23.7262,23.5928,23.7159,72400.0
2007-11-27 14:50:00,46.26,46.37,46.11,46.16,73400.0,23.721,23.7774,23.6441,23.6698,73400.0
2007-11-27 14:55:00,46.17,46.33,46.11,46.15,63600.0,23.6749,23.7569,23.6441,23.6646,63600.0
2007-11-27 15:00:00,46.16,46.24,46.06,46.13,144200.0,23.6698,23.7108,23.6185,23.6544,144200.0
2007-11-27 15:05:00,46.1,46.27,46.03,46.25,159600.0,23.639,23.7262,23.6031,23.7159,159600.0
2007-11-27 15:10:00,46.24,46.35,46.15,46.15,107800.0,23.7108,23.7672,23.6646,23.6646,107800.0
2007-11-27 15:15:00,46.15,46.26,46.14,46.23,48800.0,23.6646,23.721,23.6595,23.7056,48800.0
2007-11-27 15:20:00,46.23,46.29,46.22,46.25,69200.0,23.7056,23.7364,23.7005,23.7159,69200.0
2007-11-27 15:25:00,46.24,46.27,46.15,46.24,71800.0,23.7108,23.7262,23.6646,23.7108,71800.0
2007-11-27 15:30:00,46.24,46.27,46.23,46.27,95600.0,23.7108,23.7262,23.7056,23.7262,95600.0
2007-11-27 15:35:00,46.27,46.27,46.21,46.23,109200.0,23.7262,23.7262,23.6954,23.7056,109200.0
2007-11-27 15:40:00,46.23,46.26,46.21,46.22,146000.0,23.7056,23.721,23.6954,23.7005,146000.0
2007-11-27 15:45:00,46.22,46.29,46.22,46.24,131800.0,23.7005,23.7364,23.7005,23.7108,131800.0
2007-11-27 15:50:00,46.24,46.27,46.22,46.25,116400.0,23.7108,23.7262,23.7005,23.7159,116400.0
2007-11-27 15:55:00,46.24,46.32,46.23,46.32,191600.0,23.7108,23.7518,23.7056,23.7518,191600.0
2007-11-28 09:30:00,46.58,46.8,46.32,46.52,177600.0,23.8851,23.9979,23.7518,23.8544,177600.0
2007-11-28 09:35:00,46.56,46.69,46.38,46.38,81600.0,23.8749,23.9415,23.7826,23.7826,81600.0
2007-11-28 09:40:00,46.42,46.46,46.26,46.32,59800.0,23.8031,23.8236,23.721,23.7518,59800.0
2007-11-28 09:45:00,46.34,46.34,46.01,46.07,335600.0,23.7621,23.7621,23.5928,23.6236,335600.0
2007-11-28 09:50:00,46.12,46.32,46.08,46.11,147800.0,23.6492,23.7518,23.6287,23.6441,147800.0
2007-11-28 09:55:00,46.11,46.15,45.95,46.01,338600.0,23.6441,23.6646,23.5621,23.5928,338600.0
2007-11-28 10:00:00,46.01,46.15,45.97,46.12,355400.0,23.5928,23.6646,23.5723,23.6492,355400.0
2007-11-28 10:05:00,46.15,46.5,46.13,46.3,90400.0,23.6646,23.8441,23.6544,23.7415,90400.0
2007-11-28 10:10:00,46.29,46.38,46.13,46.27,296200.0,23.7364,23.7826,23.6544,23.7262,296200.0
2007-11-28 10:15:00,46.27,46.29,46.21,46.25,101800.0,23.7262,23.7364,23.6954,23.7159,101800.0
2007-11-28 10:20:00,46.25,46.29,46.2,46.21,84400.0,23.7159,23.7364,23.6903,23.6954,84400.0
2007-11-28 10:25:00,46.22,46.27,46.22,46.25,62200.0,23.7005,23.7262,23.7005,23.7159,62200.0
2007-11-28 10:30:00,46.25,46.28,46.23,46.27,118000.0,23.7159,23.7313,23.7056,23.7262,118000.0
2007-11-28 10:35:00,46.25,46.27,46.23,46.24,38600.0,23.7159,23.7262,23.7056,23.7108,38600.0
2007-11-28 10:40:00,46.26,46.3,46.23,46.26,137000.0,23.721,23.7415,23.7056,23.721,137000.0
2007-11-28 10:45:00,46.27,46.38,46.2,46.25,95600.0,23.7262,23.7826,23.6903,23.7159,95600.0
2007-11-28 10:50:00,46.26,46.32,46.2,46.25,47000.0,23.721,23.7518,23.6903,23.7159,47000.0
2007-11-28 10:55:00,46.25,46.45,46.25,46.38,23600.0,23.7159,23.8185,23.7159,23.7826,23600.0
2007-11-28 11:00:00,46.41,46.5,46.4,46.47,36600.0,23.7979,23.8441,23.7928,23.8287,36600.0
2007-11-28 11:05:00,46.49,46.65,46.49,46.58,114800.0,23.839,23.921,23.839,23.8851,114800.0
2007-11-28 11:10:00,46.6,46.66,46.52,46.53,72000.0,23.8954,23.9261,23.8544,23.8595,72000.0
2007-11-28 11:15:00,46.53,46.6,46.53,46.6,50000.0,23.8595,23.8954,23.8595,23.8954,50000.0
2007-11-28 11:20:00,46.6,46.6,46.55,46.56,1049000.0,23.8954,23.8954,23.8697,23.8749,1049000.0
2007-11-28 11:25:00,46.54,46.83,46.51,46.83,70000.0,23.8646,24.0133,23.8492,24.0133,70000.0
2007-11-28 11:30:00,46.84,46.91,46.8,46.81,53400.0,24.0184,24.0543,23.9979,24.0031,53400.0
2007-11-28 11:35:00,46.81,46.86,46.76,46.79,66800.0,24.0031,24.0287,23.9774,23.9928,66800.0
2007-11-28 11:40:00,46.77,46.81,46.77,46.77,35800.0,23.9825,24.0031,23.9825,23.9825,35800.0
2007-11-28 11:45:00,46.77,46.82,46.74,46.82,23000.0,23.9825,24.0082,23.9672,24.0082,23000.0
2007-11-28 11:50:00,46.82,46.95,46.81,46.95,27600.0,24.0082,24.0748,24.0031,24.0748,27600.0
2007-11-28 11:55:00,46.95,47.06,46.93,47.02,30600.0,24.0748,24.1313,24.0646,24.1107,30600.0
2007-11-28 12:00:00,47.04,47.23,47.02,47.23,111200.0,24.121,24.2184,24.1107,24.2184,111200.0
2007-11-28 12:05:00,47.23,47.25,47.09,47.11,33800.0,24.2184,24.2287,24.1466,24.1569,33800.0
2007-11-28 12:10:00,47.12,47.14,47.02,47.13,69800.0,24.162,24.1723,24.1107,24.1671,69800.0
2007-11-28 12:15:00,47.11,47.17,47.11,47.16,34600.0,24.1569,24.1877,24.1569,24.1825,34600.0
2007-11-28 12:20:00,47.16,47.18,47.12,47.17,226200.0,24.1825,24.1928,24.162,24.1877,226200.0
2007-11-28 12:25:00,47.17,47.17,47.02,47.06,53800.0,24.1877,24.1877,24.1107,24.1313,53800.0
2007-11-28 12:30:00,47.05,47.06,46.98,46.98,23400.0,24.1261,24.1313,24.0902,24.0902,23400.0
2007-11-28 12:35:00,46.97,47.0,46.97,46.99,12000.0,24.0851,24.1005,24.0851,24.0954,12000.0
2007-11-28 12:40:00,46.99,47.05,46.97,47.02,63400.0,24.0954,24.1261,24.0851,24.1107,63400.0
2007-11-28 12:45:00,47.02,47.02,46.95,46.97,31600.0,24.1107,24.1107,24.0748,24.0851,31600.0
2007-11-28 12:50:00,46.97,47.02,46.95,46.95,33000.0,24.0851,24.1107,24.0748,24.0748,33000.0
2007-11-28 12:55:00,46.95,46.95,46.88,46.9,16600.0,24.0748,24.0748,24.039,24.0492,16600.0
2007-11-28 13:00:00,46.89,46.94,46.87,46.93,24800.0,24.0441,24.0697,24.0338,24.0646,24800.0
2007-11-28 13:05:00,46.93,46.98,46.93,46.97,17200.0,24.0646,24.0902,24.0646,24.0851,17200.0
2007-11-28 13:10:00,46.97,46.98,46.94,46.95,24000.0,24.0851,24.0902,24.0697,24.0748,24000.0
2007-11-28 13:15:00,46.95,46.98,46.94,46.96,33400.0,24.0748,24.0902,24.0697,24.08,33400.0
2007-11-28 13:20:00,46.96,47.02,46.96,46.99,33600.0,24.08,24.1107,24.08,24.0954,33600.0
2007-11-28 13:25:00,46.98,47.0,46.96,46.98,21400.0,24.0902,24.1005,24.08,24.0902,21400.0
2007-11-28 13:30:00,46.98,46.99,46.94,46.99,22400.0,24.0902,24.0954,24.0697,24.0954,22400.0
2007-11-28 13:35:00,46.99,47.09,46.95,46.95,40400.0,24.0954,24.1466,24.0748,24.0748,40400.0
2007-11-28 13:40:00,46.95,47.02,46.92,46.95,33400.0,24.0748,24.1107,24.0595,24.0748,33400.0
2007-11-28 13:45:00,46.95,46.98,46.88,46.88,39600.0,24.0748,24.0902,24.039,24.039,39600.0
2007-11-28 13:50:00,46.88,46.93,46.87,46.92,63800.0,24.039,24.0646,24.0338,24.0595,63800.0
2007-11-28 13:55:00,46.93,46.99,46.88,46.89,70600.0,24.0646,24.0954,24.039,24.0441,70600.0
2007-11-28 14:00:00,46.89,46.93,46.82,46.88,39200.0,24.0441,24.0646,24.0082,24.039,39200.0
2007-11-28 14:05:00,46.88,46.92,46.85,46.92,36400.0,24.039,24.0595,24.0236,24.0595,36400.0
2007-11-28 14:10:00,46.92,46.97,46.87,46.94,50600.0,24.0595,24.0851,24.0338,24.0697,50600.0
2007-11-28 14:15:00,46.94,47.01,46.94,46.97,32400.0,24.0697,24.1056,24.0697,24.0851,32400.0
2007-11-28 14:20:00,46.98,47.02,46.97,47.02,29800.0,24.0902,24.1107,24.0851,24.1107,29800.0
2007-11-28 14:25:00,47.02,47.02,46.95,46.98,34000.0,24.1107,24.1107,24.0748,24.0902,34000.0
2007-11-28 14:30:00,46.97,46.97,46.87,46.9,32200.0,24.0851,24.0851,24.0338,24.0492,32200.0
2007-11-28 14:35:00,46.9,46.98,46.88,46.88,27600.0,24.0492,24.0902,24.039,24.039,27600.0
2007-11-28 14:40:00,46.88,46.98,46.88,46.98,20000.0,24.039,24.0902,24.039,24.0902,20000.0
2007-11-28 14:45:00,46.97,46.98,46.92,46.96,27200.0,24.0851,24.0902,24.0595,24.08,27200.0
2007-11-28 14:50:00,46.95,46.99,46.92,46.99,23600.0,24.0748,24.0954,24.0595,24.0954,23600.0
2007-11-28 14:55:00,46.99,47.01,46.97,46.99,51200.0,24.0954,24.1056,24.0851,24.0954,51200.0
2007-11-28 15:00:00,47.0,47.01,46.97,47.0,89000.0,24.1005,24.1056,24.0851,24.1005,89000.0
2007-11-28 15:05:00,46.99,47.01,46.96,46.98,63200.0,24.0954,24.1056,24.08,24.0902,63200.0
2007-11-28 15:10:00,46.99,47.08,46.99,47.04,61400.0,24.0954,24.1415,24.0954,24.121,61400.0
2007-11-28 15:15:00,47.04,47.18,47.04,47.18,61800.0,24.121,24.1928,24.121,24.1928,61800.0
2007-11-28 15:20:00,47.17,47.24,47.17,47.22,57600.0,24.1877,24.2236,24.1877,24.2133,57600.0
2007-11-28 15:25:00,47.2,47.23,47.15,47.17,79400.0,24.203,24.2184,24.1774,24.1877,79400.0
2007-11-28 15:30:00,47.17,47.18,47.13,47.15,47600.0,24.1877,24.1928,24.1671,24.1774,47600.0
2007-11-28 15:35:00,47.15,47.23,47.13,47.18,58000.0,24.1774,24.2184,24.1671,24.1928,58000.0
2007-11-28 15:40:00,47.18,47.19,47.08,47.08,65400.0,24.1928,24.1979,24.1415,24.1415,65400.0
2007-11-28 15:45:00,47.08,47.12,47.06,47.09,52800.0,24.1415,24.162,24.1313,24.1466,52800.0
2007-11-28 15:50:00,47.08,47.13,47.08,47.13,73400.0,24.1415,24.1671,24.1415,24.1671,73400.0
2007-11-28 15:55:00,47.13,47.26,47.12,47.22,193200.0,24.1671,24.2338,24.162,24.2133,193200.0
2007-11-29 09:30:00,47.05,47.43,46.88,47.23,127400.0,24.1261,24.321,24.039,24.2184,127400.0
2007-11-29 09:35:00,47.24,47.43,47.17,47.26,70400.0,24.2236,24.321,24.1877,24.2338,70400.0
2007-11-29 09:40:00,47.29,47.3,47.04,47.17,33200.0,24.2492,24.2543,24.121,24.1877,33200.0
2007-11-29 09:45:00,47.2,47.24,47.04,47.06,54600.0,24.203,24.2236,24.121,24.1313,54600.0
2007-11-29 09:50:00,47.08,47.34,47.05,47.34,122200.0,24.1415,24.2748,24.1261,24.2748,122200.0
2007-11-29 09:55:00,47.31,47.38,47.24,47.33,38400.0,24.2594,24.2953,24.2236,24.2697,38400.0
2007-11-29 10:00:00,47.34,47.43,47.22,47.35,46400.0,24.2748,24.321,24.2133,24.28,46400.0
2007-11-29 10:05:00,47.35,47.38,47.16,47.23,70000.0,24.28,24.2953,24.1825,24.2184,70000.0
2007-11-29 10:10:00,47.23,47.31,47.18,47.2,85600.0,24.2184,24.2594,24.1928,24.203,85600.0
2007-11-29 10:15:00,47.2,47.38,47.2,47.38,33000.0,24.203,24.2953,24.203,24.2953,33000.0
2007-11-29 10:20:00,47.36,47.58,47.36,47.57,32000.0,24.2851,24.3979,24.2851,24.3928,32000.0
2007-11-29 10:25:00,47.57,47.6,47.52,47.59,34800.0,24.3928,24.4081,24.3671,24.403,34800.0
2007-11-29 10:30:00,47.59,47.65,47.57,47.62,47800.0,24.403,24.4338,24.3928,24.4184,47800.0
2007-11-29 10:35:00,47.6,47.74,47.58,47.68,68600.0,24.4081,24.4799,24.3979,24.4492,68600.0
2007-11-29 10:40:00,47.67,47.71,47.63,47.67,56200.0,24.444,24.4646,24.4235,24.444,56200.0
2007-11-29 10:45:00,47.67,47.76,47.67,47.71,61400.0,24.444,24.4902,24.444,24.4646,61400.0
2007-11-29 10:50:00,47.73,47.8,47.72,47.74,56600.0,24.4748,24.5107,24.4697,24.4799,56600.0
2007-11-29 10:55:00,47.74,47.79,47.7,47.74,80200.0,24.4799,24.5056,24.4594,24.4799,80200.0
2007-11-29 11:00:00,47.73,47.76,47.65,47.68,39600.0,24.4748,24.4902,24.4338,24.4492,39600.0
2007-11-29 11:05:00,47.68,47.79,47.68,47.76,21600.0,24.4492,24.5056,24.4492,24.4902,21600.0
2007-11-29 11:10:00,47.79,47.84,47.77,47.81,22200.0,24.5056,24.5312,24.4953,24.5158,22200.0
2007-11-29 11:15:00,47.84,47.84,47.76,47.77,14200.0,24.5312,24.5312,24.4902,24.4953,14200.0
2007-11-29 11:20:00,47.78,47.82,47.73,47.77,23000.0,24.5004,24.521,24.4748,24.4953,23000.0
2007-11-29 11:25:00,47.76,47.77,47.63,47.72,112400.0,24.4902,24.4953,24.4235,24.4697,112400.0
2007-11-29 11:30:00,47.73,47.79,47.68,47.75,68000.0,24.4748,24.5056,24.4492,24.4851,68000.0
2007-11-29 11:35:00,47.74,47.94,47.71,47.92,149400.0,24.4799,24.5825,24.4646,24.5722,149400.0
2007-11-29 11:40:00,47.91,48.0,47.91,47.97,21800.0,24.5671,24.6133,24.5671,24.5979,21800.0
2007-11-29 11:45:00,47.97,48.0,47.91,47.93,68200.0,24.5979,24.6133,24.5671,24.5774,68200.0
2007-11-29 11:50:00,47.94,47.95,47.86,47.87,20200.0,24.5825,24.5876,24.5415,24.5466,20200.0
2007-11-29 11:55:00,47.88,47.97,47.84,47.84,31800.0,24.5517,24.5979,24.5312,24.5312,31800.0
2007-11-29 12:00:00,47.85,47.89,47.84,47.89,10200.0,24.5363,24.5569,24.5312,24.5569,10200.0
2007-11-29 12:05:00,47.9,47.93,47.86,47.9,47200.0,24.562,24.5774,24.5415,24.562,47200.0
2007-11-29 12:10:00,47.9,47.92,47.85,47.88,17000.0,24.562,24.5722,24.5363,24.5517,17000.0
2007-11-29 12:15:00,47.88,47.9,47.87,47.9,9800.0,24.5517,24.562,24.5466,24.562,9800.0
2007-11-29 12:20:00,47.9,47.95,47.87,47.95,21200.0,24.562,24.5876,24.5466,24.5876,21200.0
2007-11-29 12:25:00,47.95,47.95,47.92,47.95,7200.0,24.5876,24.5876,24.5722,24.5876,7200.0
2007-11-29 12:30:00,47.95,47.96,47.94,47.95,13800.0,24.5876,24.5927,24.5825,24.5876,13800.0
2007-11-29 12:35:00,47.95,48.0,47.9,47.91,34200.0,24.5876,24.6133,24.562,24.5671,34200.0
2007-11-29 12:40:00,47.9,47.96,47.83,47.83,70600.0,24.562,24.5927,24.5261,24.5261,70600.0
2007-11-29 12:45:00,47.83,47.84,47.71,47.74,61800.0,24.5261,24.5312,24.4646,24.4799,61800.0
2007-11-29 12:50:00,47.73,47.79,47.72,47.76,31600.0,24.4748,24.5056,24.4697,24.4902,31600.0
2007-11-29 12:55:00,47.76,47.76,47.68,47.69,33600.0,24.4902,24.4902,24.4492,24.4543,33600.0
2007-11-29 13:00:00,47.68,47.7,47.62,47.64,42400.0,24.4492,24.4594,24.4184,24.4287,42400.0
2007-11-29 13:05:00,47.63,47.66,47.6,47.61,38400.0,24.4235,24.4389,24.4081,24.4133,38400.0
2007-11-29 13:10:00,47.61,47.63,47.57,47.59,21000.0,24.4133,24.4235,24.3928,24.403,21000.0
2007-11-29 13:15:00,47.63,47.65,47.53,47.59,24200.0,24.4235,24.4338,24.3723,24.403,24200.0
2007-11-29 13:20:00,47.6,47.64,47.53,47.59,27800.0,24.4081,24.4287,24.3723,24.403,27800.0
2007-11-29 13:25:00,47.59,47.59,47.54,47.54,24400.0,24.403,24.403,24.3774,24.3774,24400.0
2007-11-29 13:30:00,47.56,47.63,47.47,47.48,77000.0,24.3876,24.4235,24.3415,24.3466,77000.0
2007-11-29 13:35:00,47.48,47.5,47.43,47.43,22200.0,24.3466,24.3569,24.321,24.321,22200.0
2007-11-29 13:40:00,47.41,47.49,47.38,47.41,40000.0,24.3107,24.3517,24.2953,24.3107,40000.0
2007-11-29 13:45:00,47.42,47.49,47.38,47.44,58800.0,24.3159,24.3517,24.2953,24.3261,58800.0
2007-11-29 13:50:00,47.44,47.52,47.42,47.47,48200.0,24.3261,24.3671,24.3159,24.3415,48200.0
2007-11-29 13:55:00,47.47,47.48,47.38,47.4,29200.0,24.3415,24.3466,24.2953,24.3056,29200.0
2007-11-29 14:00:00,47.39,47.49,47.38,47.46,37000.0,24.3005,24.3517,24.2953,24.3364,37000.0
2007-11-29 14:05:00,47.47,47.54,47.41,47.5,53400.0,24.3415,24.3774,24.3107,24.3569,53400.0
2007-11-29 14:10:00,47.52,47.53,47.48,47.5,44800.0,24.3671,24.3723,24.3466,24.3569,44800.0
2007-11-29 14:15:00,47.5,47.6,47.49,47.52,53600.0,24.3569,24.4081,24.3517,24.3671,53600.0
2007-11-29 14:20:00,47.54,47.6,47.52,47.55,22800.0,24.3774,24.4081,24.3671,24.3825,22800.0
2007-11-29 14:25:00,47.53,47.63,47.52,47.63,29800.0,24.3723,24.4235,24.3671,24.4235,29800.0
2007-11-29 14:30:00,47.64,47.64,47.46,47.49,36000.0,24.4287,24.4287,24.3364,24.3517,36000.0
2007-11-29 14:35:00,47.47,47.54,47.46,47.49,30600.0,24.3415,24.3774,24.3364,24.3517,30600.0
2007-11-29 14:40:00,47.49,47.54,47.49,47.54,29400.0,24.3517,24.3774,24.3517,24.3774,29400.0
2007-11-29 14:45:00,47.56,47.59,47.48,47.58,29800.0,24.3876,24.403,24.3466,24.3979,29800.0
2007-11-29 14:50:00,47.57,47.64,47.55,47.57,31200.0,24.3928,24.4287,24.3825,24.3928,31200.0
2007-11-29 14:55:00,47.55,47.62,47.55,47.62,28800.0,24.3825,24.4184,24.3825,24.4184,28800.0
2007-11-29 15:00:00,47.62,47.7,47.58,47.67,36000.0,24.4184,24.4594,24.3979,24.444,36000.0
2007-11-29 15:05:00,47.66,47.67,47.53,47.54,40800.0,24.4389,24.444,24.3723,24.3774,40800.0
2007-11-29 15:10:00,47.53,47.54,47.42,47.44,59600.0,24.3723,24.3774,24.3159,24.3261,59600.0
2007-11-29 15:15:00,47.44,47.5,47.41,47.49,58000.0,24.3261,24.3569,24.3107,24.3517,58000.0
2007-11-29 15:20:00,47.49,47.51,47.38,47.45,44800.0,24.3517,24.362,24.2953,24.3312,44800.0
2007-11-29 15:25:00,47.46,47.51,47.43,47.5,59200.0,24.3364,24.362,24.321,24.3569,59200.0
2007-11-29 15:30:00,47.5,47.5,47.38,47.45,52600.0,24.3569,24.3569,24.2953,24.3312,52600.0
2007-11-29 15:35:00,47.45,47.46,47.4,47.42,55400.0,24.3312,24.3364,24.3056,24.3159,55400.0
2007-11-29 15:40:00,47.41,47.42,47.27,47.41,61400.0,24.3107,24.3159,24.2389,24.3107,61400.0
2007-11-29 15:45:00,47.42,47.52,47.38,47.42,84600.0,24.3159,24.3671,24.2953,24.3159,84600.0
2007-11-29 15:50:00,47.41,47.46,47.35,47.37,57400.0,24.3107,24.3364,24.28,24.2902,57400.0
2007-11-29 15:55:00,47.37,47.42,47.24,47.25,249800.0,24.2902,24.3159,24.2236,24.2287,249800.0
2007-11-30 09:30:00,47.72,48.0,47.5,47.54,98400.0,24.4697,24.6133,24.3569,24.3774,98400.0
2007-11-30 09:35:00,47.53,47.68,47.31,47.55,82000.0,24.3723,24.4492,24.2594,24.3825,82000.0
2007-11-30 09:40:00,47.43,47.44,47.13,47.19,72400.0,24.321,24.3261,24.1671,24.1979,72400.0
2007-11-30 09:45:00,47.2,47.56,47.19,47.39,67400.0,24.203,24.3876,24.1979,24.3005,67400.0
2007-11-30 09:50:00,47.35,47.46,47.32,47.4,31000.0,24.28,24.3364,24.2646,24.3056,31000.0
2007-11-30 09:55:00,47.41,47.62,47.32,47.56,45400.0,24.3107,24.4184,24.2646,24.3876,45400.0
2007-11-30 10:00:00,47.56,47.57,47.45,47.51,40800.0,24.3876,24.3928,24.3312,24.362,40800.0
2007-11-30 10:05:00,47.49,47.54,47.42,47.52,36400.0,24.3517,24.3774,24.3159,24.3671,36400.0
2007-11-30 10:10:00,47.54,47.56,47.42,47.5,31000.0,24.3774,24.3876,24.3159,24.3569,31000.0
2007-11-30 10:15:00,47.5,47.57,47.42,47.48,48000.0,24.3569,24.3928,24.3159,24.3466,48000.0
2007-11-30 10:20:00,47.47,47.49,47.36,47.41,33200.0,24.3415,24.3517,24.2851,24.3107,33200.0
2007-11-30 10:25:00,47.41,47.44,47.29,47.41,48800.0,24.3107,24.3261,24.2492,24.3107,48800.0
2007-11-30 10:30:00,47.43,47.59,47.38,47.45,41600.0,24.321,24.403,24.2953,24.3312,41600.0
2007-11-30 10:35:00,47.48,47.54,47.44,47.51,54400.0,24.3466,24.3774,24.3261,24.362,54400.0
2007-11-30 10:40:00,47.5,47.54,47.46,47.52,103800.0,24.3569,24.3774,24.3364,24.3671,103800.0
2007-11-30 10:45:00,47.54,47.56,47.51,47.55,30800.0,24.3774,24.3876,24.362,24.3825,30800.0
2007-11-30 10:50:00,47.55,47.65,47.52,47.63,55600.0,24.3825,24.4338,24.3671,24.4235,55600.0
2007-11-30 10:55:00,47.62,47.68,47.55,47.59,52000.0,24.4184,24.4492,24.3825,24.403,52000.0
2007-11-30 11:00:00,47.59,47.59,47.45,47.47,53600.0,24.403,24.403,24.3312,24.3415,53600.0
2007-11-30 11:05:00,47.49,47.55,47.48,47.5,52400.0,24.3517,24.3825,24.3466,24.3569,52400.0
2007-11-30 11:10:00,47.51,47.63,47.48,47.49,82600.0,24.362,24.4235,24.3466,24.3517,82600.0
2007-11-30 11:15:00,47.51,47.6,47.46,47.52,99800.0,24.362,24.4081,24.3364,24.3671,99800.0
2007-11-30 11:20:00,47.52,47.69,47.5,47.61,53200.0,24.3671,24.4543,24.3569,24.4133,53200.0
2007-11-30 11:25:00,47.6,47.71,47.6,47.71,35000.0,24.4081,24.4646,24.4081,24.4646,35000.0
2007-11-30 11:30:00,47.7,47.71,47.61,47.7,54800.0,24.4594,24.4646,24.4133,24.4594,54800.0
2007-11-30 11:35:00,47.71,47.71,47.55,47.59,36800.0,24.4646,24.4646,24.3825,24.403,36800.0
2007-11-30 11:40:00,47.59,47.67,47.56,47.6,44200.0,24.403,24.444,24.3876,24.4081,44200.0
2007-11-30 11:45:00,47.63,47.63,47.54,47.56,24800.0,24.4235,24.4235,24.3774,24.3876,24800.0
2007-11-30 11:50:00,47.54,47.58,47.49,47.55,54600.0,24.3774,24.3979,24.3517,24.3825,54600.0
2007-11-30 11:55:00,47.57,47.63,47.54,47.56,33200.0,24.3928,24.4235,24.3774,24.3876,33200.0
2007-11-30 12:00:00,47.56,47.6,47.51,47.6,41000.0,24.3876,24.4081,24.362,24.4081,41000.0
2007-11-30 12:05:00,47.59,47.67,47.58,47.62,13400.0,24.403,24.444,24.3979,24.4184,13400.0
2007-11-30 12:10:00,47.63,47.71,47.62,47.68,33800.0,24.4235,24.4646,24.4184,24.4492,33800.0
2007-11-30 12:15:00,47.68,47.74,47.57,47.71,33800.0,24.4492,24.4799,24.3928,24.4646,33800.0
2007-11-30 12:20:00,47.73,47.73,47.6,47.62,11600.0,24.4748,24.4748,24.4081,24.4184,11600.0
2007-11-30 12:25:00,47.63,47.77,47.62,47.77,32400.0,24.4235,24.4953,24.4184,24.4953,32400.0
2007-11-30 12:30:00,47.76,47.76,47.68,47.71,6600.0,24.4902,24.4902,24.4492,24.4646,6600.0
2007-11-30 12:35:00,47.69,47.71,47.66,47.68,19800.0,24.4543,24.4646,24.4389,24.4492,19800.0
2007-11-30 12:40:00,47.68,47.69,47.58,47.58,24600.0,24.4492,24.4543,24.3979,24.3979,24600.0
2007-11-30 12:45:00,47.6,47.73,47.6,47.65,21600.0,24.4081,24.4748,24.4081,24.4338,21600.0
2007-11-30 12:50:00,47.65,47.71,47.63,47.7,32800.0,24.4338,24.4646,24.4235,24.4594,32800.0
2007-11-30 12:55:00,47.68,47.73,47.67,47.71,11800.0,24.4492,24.4748,24.444,24.4646,11800.0
2007-11-30 13:00:00,47.71,47.76,47.66,47.75,15200.0,24.4646,24.4902,24.4389,24.4851,15200.0
2007-11-30 13:05:00,47.76,47.76,47.72,47.75,13200.0,24.4902,24.4902,24.4697,24.4851,13200.0
2007-11-30 13:10:00,47.75,47.79,47.71,47.74,28600.0,24.4851,24.5056,24.4646,24.4799,28600.0
2007-11-30 13:15:00,47.76,47.85,47.71,47.85,60800.0,24.4902,24.5363,24.4646,24.5363,60800.0
2007-11-30 13:20:00,47.84,47.91,47.84,47.85,52800.0,24.5312,24.5671,24.5312,24.5363,52800.0
2007-11-30 13:25:00,47.84,47.95,47.82,47.83,67800.0,24.5312,24.5876,24.521,24.5261,67800.0
2007-11-30 13:30:00,47.83,47.85,47.8,47.85,69600.0,24.5261,24.5363,24.5107,24.5363,69600.0
2007-11-30 13:35:00,47.86,47.96,47.86,47.92,47400.0,24.5415,24.5927,24.5415,24.5722,47400.0
2007-11-30 13:40:00,47.92,47.92,47.88,47.9,45600.0,24.5722,24.5722,24.5517,24.562,45600.0
2007-11-30 13:45:00,47.91,47.96,47.9,47.9,59200.0,24.5671,24.5927,24.562,24.562,59200.0
2007-11-30 13:50:00,47.9,47.96,47.85,47.9,35000.0,24.562,24.5927,24.5363,24.562,35000.0
2007-11-30 13:55:00,47.94,47.94,47.81,47.84,27800.0,24.5825,24.5825,24.5158,24.5312,27800.0
2007-11-30 14:00:00,47.84,47.85,47.7,47.73,37600.0,24.5312,24.5363,24.4594,24.4748,37600.0
2007-11-30 14:05:00,47.74,47.77,47.72,47.74,52000.0,24.4799,24.4953,24.4697,24.4799,52000.0
2007-11-30 14:10:00,47.74,47.77,47.72,47.77,37600.0,24.4799,24.4953,24.4697,24.4953,37600.0
2007-11-30 14:15:00,47.77,47.82,47.72,47.77,63200.0,24.4953,24.521,24.4697,24.4953,63200.0
2007-11-30 14:20:00,47.8,47.83,47.77,47.8,36800.0,24.5107,24.5261,24.4953,24.5107,36800.0
2007-11-30 14:25:00,47.8,47.8,47.72,47.73,20200.0,24.5107,24.5107,24.4697,24.4748,20200.0
2007-11-30 14:30:00,47.73,47.74,47.67,47.72,40200.0,24.4748,24.4799,24.444,24.4697,40200.0
2007-11-30 14:35:00,47.73,47.81,47.73,47.8,44400.0,24.4748,24.5158,24.4748,24.5107,44400.0
2007-11-30 14:40:00,47.79,47.85,47.76,47.84,30400.0,24.5056,24.5363,24.4902,24.5312,30400.0
2007-11-30 14:45:00,47.84,47.87,47.79,47.8,41800.0,24.5312,24.5466,24.5056,24.5107,41800.0
2007-11-30 14:50:00,47.8,47.91,47.77,47.88,71200.0,24.5107,24.5671,24.4953,24.5517,71200.0
2007-11-30 14:55:00,47.88,47.92,47.84,47.85,47800.0,24.5517,24.5722,24.5312,24.5363,47800.0
2007-11-30 15:00:00,47.85,47.88,47.77,47.88,67600.0,24.5363,24.5517,24.4953,24.5517,67600.0
2007-11-30 15:05:00,47.88,47.91,47.8,47.88,97400.0,24.5517,24.5671,24.5107,24.5517,97400.0
2007-11-30 15:10:00,47.87,47.9,47.79,47.81,48800.0,24.5466,24.562,24.5056,24.5158,48800.0
2007-11-30 15:15:00,47.79,47.82,47.74,47.74,48400.0,24.5056,24.521,24.4799,24.4799,48400.0
2007-11-30 15:20:00,47.76,47.82,47.75,47.78,33400.0,24.4902,24.521,24.4851,24.5004,33400.0
2007-11-30 15:25:00,47.77,47.85,47.73,47.77,43200.0,24.4953,24.5363,24.4748,24.4953,43200.0
2007-11-30 15:30:00,47.77,47.82,47.71,47.76,65600.0,24.4953,24.521,24.4646,24.4902,65600.0
2007-11-30 15:35:00,47.79,47.79,47.69,47.69,54000.0,24.5056,24.5056,24.4543,24.4543,54000.0
2007-11-30 15:40:00,47.7,47.88,47.7,47.86,66400.0,24.4594,24.5517,24.4594,24.5415,66400.0
2007-11-30 15:45:00,47.85,47.87,47.73,47.75,76400.0,24.5363,24.5466,24.4748,24.4851,76400.0
2007-11-30 15:50:00,47.75,47.8,47.71,47.74,72200.0,24.4851,24.5107,24.4646,24.4799,72200.0
2007-11-30 15:55:00,47.74,47.81,47.74,47.77,134000.0,24.4799,24.5158,24.4799,24.4953,134000.0
2007-12-03 09:30:00,47.21,48.0,47.21,47.99,52800.0,24.2082,24.6133,24.2082,24.6081,52800.0
2007-12-03 09:35:00,47.96,48.14,47.94,48.07,92600.0,24.5927,24.685,24.5825,24.6492,92600.0
2007-12-03 09:40:00,48.07,48.24,48.04,48.21,54000.0,24.6492,24.7363,24.6338,24.7209,54000.0
2007-12-03 09:45:00,48.24,48.37,48.0,48.18,83200.0,24.7363,24.803,24.6133,24.7056,83200.0
2007-12-03 09:50:00,48.17,48.33,48.16,48.33,31600.0,24.7004,24.7825,24.6953,24.7825,31600.0
2007-12-03 09:55:00,48.33,48.37,48.25,48.35,30200.0,24.7825,24.803,24.7415,24.7927,30200.0
2007-12-03 10:00:00,48.35,48.47,48.15,48.16,135000.0,24.7927,24.8543,24.6902,24.6953,135000.0
2007-12-03 10:05:00,48.17,48.24,48.13,48.19,102000.0,24.7004,24.7363,24.6799,24.7107,102000.0
2007-12-03 10:10:00,48.2,48.38,48.18,48.38,20400.0,24.7158,24.8081,24.7056,24.8081,20400.0
2007-12-03 10:15:00,48.4,48.45,48.36,48.41,47800.0,24.8184,24.844,24.7979,24.8235,47800.0
2007-12-03 10:20:00,48.4,48.49,48.4,48.49,27600.0,24.8184,24.8645,24.8184,24.8645,27600.0
2007-12-03 10:25:00,48.49,48.49,48.35,48.37,65800.0,24.8645,24.8645,24.7927,24.803,65800.0
2007-12-03 10:30:00,48.37,48.38,48.28,48.37,51600.0,24.803,24.8081,24.7568,24.803,51600.0
2007-12-03 10:35:00,48.37,48.38,48.23,48.23,17600.0,24.803,24.8081,24.7312,24.7312,17600.0
2007-12-03 10:40:00,48.23,48.36,48.23,48.32,36600.0,24.7312,24.7979,24.7312,24.7773,36600.0
2007-12-03 10:45:00,48.31,48.35,48.31,48.33,23200.0,24.7722,24.7927,24.7722,24.7825,23200.0
2007-12-03 10:50:00,48.34,48.37,48.28,48.37,31200.0,24.7876,24.803,24.7568,24.803,31200.0
2007-12-03 10:55:00,48.37,48.55,48.34,48.4,115600.0,24.803,24.8953,24.7876,24.8184,115600.0
2007-12-03 11:00:00,48.41,48.47,48.35,48.38,42600.0,24.8235,24.8543,24.7927,24.8081,42600.0
2007-12-03 11:05:00,48.38,48.46,48.35,48.46,38800.0,24.8081,24.8491,24.7927,24.8491,38800.0
2007-12-03 11:10:00,48.45,48.45,48.38,48.4,11000.0,24.844,24.844,24.8081,24.8184,11000.0
2007-12-03 11:15:00,48.39,48.39,48.34,48.37,16400.0,24.8132,24.8132,24.7876,24.803,16400.0
2007-12-03 11:20:00,48.37,48.56,48.35,48.55,29600.0,24.803,24.9004,24.7927,24.8953,29600.0
2007-12-03 11:25:00,48.57,48.66,48.52,48.6,496000.0,24.9055,24.9517,24.8799,24.9209,496000.0
2007-12-03 11:30:00,48.59,48.65,48.55,48.63,20800.0,24.9158,24.9466,24.8953,24.9363,20800.0
2007-12-03 11:35:00,48.63,48.75,48.63,48.74,28200.0,24.9363,24.9978,24.9363,24.9927,28200.0
2007-12-03 11:40:00,48.76,48.77,48.68,48.69,30000.0,25.003,25.0081,24.9619,24.9671,30000.0
2007-12-03 11:45:00,48.69,48.7,48.67,48.67,25200.0,24.9671,24.9722,24.9568,24.9568,25200.0
2007-12-03 11:50:00,48.67,48.68,48.63,48.64,18000.0,24.9568,24.9619,24.9363,24.9414,18000.0
2007-12-03 11:55:00,48.65,48.68,48.62,48.67,23800.0,24.9466,24.9619,24.9312,24.9568,23800.0
2007-12-03 12:00:00,48.67,48.68,48.64,48.64,21200.0,24.9568,24.9619,24.9414,24.9414,21200.0
2007-12-03 12:05:00,48.65,48.69,48.63,48.66,24800.0,24.9466,24.9671,24.9363,24.9517,24800.0
2007-12-03 12:10:00,48.66,48.73,48.66,48.73,37400.0,24.9517,24.9876,24.9517,24.9876,37400.0
2007-12-03 12:15:00,48.72,48.73,48.68,48.72,9400.0,24.9825,24.9876,24.9619,24.9825,9400.0
2007-12-03 12:20:00,48.71,48.72,48.68,48.7,27400.0,24.9773,24.9825,24.9619,24.9722,27400.0
2007-12-03 12:25:00,48.7,48.88,48.7,48.86,32600.0,24.9722,25.0645,24.9722,25.0542,32600.0
2007-12-03 12:30:00,48.85,48.96,48.85,48.92,93600.0,25.0491,25.1055,25.0491,25.085,93600.0
2007-12-03 12:35:00,48.92,48.94,48.78,48.81,47800.0,25.085,25.0953,25.0132,25.0286,47800.0
2007-12-03 12:40:00,48.81,48.86,48.78,48.78,28000.0,25.0286,25.0542,25.0132,25.0132,28000.0
2007-12-03 12:45:00,48.8,48.81,48.74,48.79,13400.0,25.0235,25.0286,24.9927,25.0184,13400.0
2007-12-03 12:50:00,48.77,48.85,48.77,48.79,26000.0,25.0081,25.0491,25.0081,25.0184,26000.0
2007-12-03 12:55:00,48.79,48.81,48.77,48.81,37800.0,25.0184,25.0286,25.0081,25.0286,37800.0
2007-12-03 13:00:00,48.8,48.9,48.8,48.9,63400.0,25.0235,25.0748,25.0235,25.0748,63400.0
2007-12-03 13:05:00,48.9,48.93,48.88,48.93,22200.0,25.0748,25.0901,25.0645,25.0901,22200.0
2007-12-03 13:10:00,48.93,48.95,48.91,48.93,30200.0,25.0901,25.1004,25.0799,25.0901,30200.0
2007-12-03 13:15:00,48.92,48.98,48.91,48.96,34600.0,25.085,25.1158,25.0799,25.1055,34600.0
2007-12-03 13:20:00,48.96,48.98,48.84,48.87,27600.0,25.1055,25.1158,25.044,25.0594,27600.0
2007-12-03 13:25:00,48.85,48.95,48.81,48.9,30200.0,25.0491,25.1004,25.0286,25.0748,30200.0
2007-12-03 13:30:00,48.88,48.9,48.76,48.76,34400.0,25.0645,25.0748,25.003,25.003,34400.0
2007-12-03 13:35:00,48.76,48.81,48.74,48.81,24600.0,25.003,25.0286,24.9927,25.0286,24600.0
2007-12-03 13:40:00,48.8,48.81,48.73,48.8,26000.0,25.0235,25.0286,24.9876,25.0235,26000.0
2007-12-03 13:45:00,48.79,48.8,48.75,48.8,34000.0,25.0184,25.0235,24.9978,25.0235,34000.0
2007-12-03 13:50:00,48.8,48.81,48.73,48.77,19600.0,25.0235,25.0286,24.9876,25.0081,19600.0
2007-12-03 13:55:00,48.77,48.81,48.74,48.76,16400.0,25.0081,25.0286,24.9927,25.003,16400.0
2007-12-03 14:00:00,48.74,48.81,48.74,48.76,36600.0,24.9927,25.0286,24.9927,25.003,36600.0
2007-12-03 14:05:00,48.77,48.8,48.73,48.78,28400.0,25.0081,25.0235,24.9876,25.0132,28400.0
2007-12-03 14:10:00,48.79,48.8,48.72,48.8,48600.0,25.0184,25.0235,24.9825,25.0235,48600.0
2007-12-03 14:15:00,48.79,48.81,48.75,48.79,20800.0,25.0184,25.0286,24.9978,25.0184,20800.0
2007-12-03 14:20:00,48.79,48.8,48.77,48.77,28800.0,25.0184,25.0235,25.0081,25.0081,28800.0
2007-12-03 14:25:00,48.77,48.82,48.71,48.71,77200.0,25.0081,25.0337,24.9773,24.9773,77200.0
2007-12-03 14:30:00,48.7,48.76,48.65,48.72,81200.0,24.9722,25.003,24.9466,24.9825,81200.0
2007-12-03 14:35:00,48.72,48.76,48.71,48.75,80600.0,24.9825,25.003,24.9773,24.9978,80600.0
2007-12-03 14:40:00,48.76,48.79,48.71,48.71,85600.0,25.003,25.0184,24.9773,24.9773,85600.0
2007-12-03 14:45:00,48.71,48.74,48.71,48.74,38800.0,24.9773,24.9927,24.9773,24.9927,38800.0
2007-12-03 14:50:00,48.74,48.79,48.74,48.79,72600.0,24.9927,25.0184,24.9927,25.0184,72600.0
2007-12-03 14:55:00,48.79,48.8,48.73,48.74,42200.0,25.0184,25.0235,24.9876,24.9927,42200.0
2007-12-03 15:00:00,48.73,48.82,48.71,48.81,44000.0,24.9876,25.0337,24.9773,25.0286,44000.0
2007-12-03 15:05:00,48.8,48.81,48.66,48.66,45000.0,25.0235,25.0286,24.9517,24.9517,45000.0
2007-12-03 15:10:00,48.67,48.74,48.65,48.73,51800.0,24.9568,24.9927,24.9466,24.9876,51800.0
2007-12-03 15:15:00,48.73,48.8,48.72,48.77,45600.0,24.9876,25.0235,24.9825,25.0081,45600.0
2007-12-03 15:20:00,48.77,48.97,48.71,48.95,109200.0,25.0081,25.1107,24.9773,25.1004,109200.0
2007-12-03 15:25:00,48.94,48.94,48.86,48.87,69800.0,25.0953,25.0953,25.0542,25.0594,69800.0
2007-12-03 15:30:00,48.87,48.9,48.83,48.84,88800.0,25.0594,25.0748,25.0389,25.044,88800.0
2007-12-03 15:35:00,48.84,48.89,48.83,48.83,103600.0,25.044,25.0696,25.0389,25.0389,103600.0
2007-12-03 15:40:00,48.84,48.84,48.71,48.73,92200.0,25.044,25.044,24.9773,24.9876,92200.0
2007-12-03 15:45:00,48.72,48.74,48.63,48.68,52600.0,24.9825,24.9927,24.9363,24.9619,52600.0
2007-12-03 15:50:00,48.68,48.72,48.63,48.7,74600.0,24.9619,24.9825,24.9363,24.9722,74600.0
2007-12-03 15:55:00,48.71,48.76,48.65,48.73,88800.0,24.9773,25.003,24.9466,24.9876,88800.0
2007-12-04 09:30:00,48.38,48.6,48.1,48.16,70600.0,24.8081,24.9209,24.6645,24.6953,70600.0
2007-12-04 09:35:00,48.09,48.42,48.07,48.15,56800.0,24.6594,24.8286,24.6492,24.6902,56800.0
2007-12-04 09:40:00,48.16,48.4,48.12,48.38,27800.0,24.6953,24.8184,24.6748,24.8081,27800.0
2007-12-04 09:45:00,48.38,48.38,48.24,48.26,115200.0,24.8081,24.8081,24.7363,24.7466,115200.0
2007-12-04 09:50:00,48.26,48.38,48.25,48.29,35400.0,24.7466,24.8081,24.7415,24.762,35400.0
2007-12-04 09:55:00,48.29,48.37,48.25,48.32,36800.0,24.762,24.803,24.7415,24.7773,36800.0
2007-12-04 10:00:00,48.34,48.38,48.25,48.37,37000.0,24.7876,24.8081,24.7415,24.803,37000.0
2007-12-04 10:05:00,48.35,48.46,48.33,48.38,24600.0,24.7927,24.8491,24.7825,24.8081,24600.0
2007-12-04 10:10:00,48.38,48.43,48.32,48.42,37000.0,24.8081,24.8338,24.7773,24.8286,37000.0
2007-12-04 10:15:00,48.4,48.42,48.24,48.25,574000.0,24.8184,24.8286,24.7363,24.7415,574000.0
2007-12-04 10:20:00,48.24,48.43,48.24,48.43,64200.0,24.7363,24.8338,24.7363,24.8338,64200.0
2007-12-04 10:25:00,48.44,48.49,48.36,48.46,31800.0,24.8389,24.8645,24.7979,24.8491,31800.0
2007-12-04 10:30:00,48.46,48.53,48.45,48.48,42000.0,24.8491,24.885,24.844,24.8594,42000.0
2007-12-04 10:35:00,48.51,48.51,48.44,48.5,20600.0,24.8748,24.8748,24.8389,24.8696,20600.0
2007-12-04 10:40:00,48.49,48.62,48.46,48.6,41800.0,24.8645,24.9312,24.8491,24.9209,41800.0
2007-12-04 10:45:00,48.6,48.71,48.6,48.69,21000.0,24.9209,24.9773,24.9209,24.9671,21000.0
2007-12-04 10:50:00,48.67,48.75,48.67,48.74,20200.0,24.9568,24.9978,24.9568,24.9927,20200.0
2007-12-04 10:55:00,48.74,48.82,48.73,48.76,18400.0,24.9927,25.0337,24.9876,25.003,18400.0
2007-12-04 11:00:00,48.77,48.8,48.76,48.79,13200.0,25.0081,25.0235,25.003,25.0184,13200.0
2007-12-04 11:05:00,48.79,48.86,48.78,48.86,16800.0,25.0184,25.0542,25.0132,25.0542,16800.0
2007-12-04 11:10:00,48.86,48.9,48.85,48.89,14200.0,25.0542,25.0748,25.0491,25.0696,14200.0
2007-12-04 11:15:00,48.89,48.9,48.75,48.75,29000.0,25.0696,25.0748,24.9978,24.9978,29000.0
2007-12-04 11:20:00,48.75,48.76,48.58,48.59,19200.0,24.9978,25.003,24.9107,24.9158,19200.0
2007-12-04 11:25:00,48.58,48.61,48.54,48.57,14800.0,24.9107,24.9261,24.8902,24.9055,14800.0
2007-12-04 11:30:00,48.6,48.62,48.56,48.58,10600.0,24.9209,24.9312,24.9004,24.9107,10600.0
2007-12-04 11:35:00,48.57,48.6,48.52,48.59,22000.0,24.9055,24.9209,24.8799,24.9158,22000.0
2007-12-04 11:40:00,48.6,48.63,48.59,48.63,13400.0,24.9209,24.9363,24.9158,24.9363,13400.0
2007-12-04 11:45:00,48.64,48.65,48.6,48.6,13600.0,24.9414,24.9466,24.9209,24.9209,13600.0
2007-12-04 11:50:00,48.62,48.63,48.59,48.63,9600.0,24.9312,24.9363,24.9158,24.9363,9600.0
2007-12-04 11:55:00,48.62,48.63,48.59,48.63,13000.0,24.9312,24.9363,24.9158,24.9363,13000.0
2007-12-04 12:00:00,48.63,48.67,48.61,48.63,26800.0,24.9363,24.9568,24.9261,24.9363,26800.0
2007-12-04 12:05:00,48.63,48.76,48.63,48.75,18400.0,24.9363,25.003,24.9363,24.9978,18400.0
2007-12-04 12:10:00,48.75,48.78,48.71,48.74,29000.0,24.9978,25.0132,24.9773,24.9927,29000.0
2007-12-04 12:15:00,48.74,48.74,48.68,48.68,9000.0,24.9927,24.9927,24.9619,24.9619,9000.0
2007-12-04 12:20:00,48.68,48.71,48.66,48.69,8800.0,24.9619,24.9773,24.9517,24.9671,8800.0
2007-12-04 12:25:00,48.68,48.72,48.63,48.65,26200.0,24.9619,24.9825,24.9363,24.9466,26200.0
2007-12-04 12:30:00,48.64,48.64,48.57,48.63,32600.0,24.9414,24.9414,24.9055,24.9363,32600.0
2007-12-04 12:35:00,48.63,48.65,48.55,48.58,21400.0,24.9363,24.9466,24.8953,24.9107,21400.0
2007-12-04 12:40:00,48.57,48.63,48.54,48.62,9600.0,24.9055,24.9363,24.8902,24.9312,9600.0
2007-12-04 12:45:00,48.63,48.78,48.63,48.74,49000.0,24.9363,25.0132,24.9363,24.9927,49000.0
2007-12-04 12:50:00,48.74,48.76,48.65,48.65,13200.0,24.9927,25.003,24.9466,24.9466,13200.0
2007-12-04 12:55:00,48.66,48.68,48.6,48.63,25000.0,24.9517,24.9619,24.9209,24.9363,25000.0
2007-12-04 13:00:00,48.63,48.7,48.6,48.68,41600.0,24.9363,24.9722,24.9209,24.9619,41600.0
2007-12-04 13:05:00,48.68,48.68,48.59,48.68,38400.0,24.9619,24.9619,24.9158,24.9619,38400.0
2007-12-04 13:10:00,48.68,48.71,48.63,48.64,44200.0,24.9619,24.9773,24.9363,24.9414,44200.0
2007-12-04 13:15:00,48.65,48.68,48.63,48.65,17400.0,24.9466,24.9619,24.9363,24.9466,17400.0
2007-12-04 13:20:00,48.63,48.71,48.63,48.68,10000.0,24.9363,24.9773,24.9363,24.9619,10000.0
2007-12-04 13:25:00,48.66,48.7,48.65,48.7,10000.0,24.9517,24.9722,24.9466,24.9722,10000.0
2007-12-04 13:30:00,48.68,48.71,48.68,48.7,7000.0,24.9619,24.9773,24.9619,24.9722,7000.0
2007-12-04 13:35:00,48.71,48.82,48.69,48.82,24200.0,24.9773,25.0337,24.9671,25.0337,24200.0
2007-12-04 13:40:00,48.81,48.88,48.77,48.88,23600.0,25.0286,25.0645,25.0081,25.0645,23600.0
2007-12-04 13:45:00,48.88,48.95,48.85,48.93,26200.0,25.0645,25.1004,25.0491,25.0901,26200.0
2007-12-04 13:50:00,48.94,48.95,48.81,48.84,19200.0,25.0953,25.1004,25.0286,25.044,19200.0
2007-12-04 13:55:00,48.84,48.85,48.77,48.81,12800.0,25.044,25.0491,25.0081,25.0286,12800.0
2007-12-04 14:00:00,48.78,48.81,48.71,48.74,23000.0,25.0132,25.0286,24.9773,24.9927,23000.0
2007-12-04 14:05:00,48.74,48.74,48.7,48.71,26000.0,24.9927,24.9927,24.9722,24.9773,26000.0
2007-12-04 14:10:00,48.71,48.81,48.7,48.79,27200.0,24.9773,25.0286,24.9722,25.0184,27200.0
2007-12-04 14:15:00,48.79,48.82,48.77,48.82,21400.0,25.0184,25.0337,25.0081,25.0337,21400.0
2007-12-04 14:20:00,48.82,48.85,48.8,48.84,12400.0,25.0337,25.0491,25.0235,25.044,12400.0
2007-12-04 14:25:00,48.84,48.88,48.81,48.85,24400.0,25.044,25.0645,25.0286,25.0491,24400.0
2007-12-04 14:30:00,48.85,48.88,48.85,48.88,15800.0,25.0491,25.0645,25.0491,25.0645,15800.0
2007-12-04 14:35:00,48.88,48.94,48.88,48.93,48600.0,25.0645,25.0953,25.0645,25.0901,48600.0
2007-12-04 14:40:00,48.93,48.94,48.88,48.93,42400.0,25.0901,25.0953,25.0645,25.0901,42400.0
2007-12-04 14:45:00,48.93,48.97,48.88,48.97,54400.0,25.0901,25.1107,25.0645,25.1107,54400.0
2007-12-04 14:50:00,48.97,49.12,48.95,49.12,101400.0,25.1107,25.1876,25.1004,25.1876,101400.0
2007-12-04 14:55:00,49.11,49.13,49.05,49.1,48000.0,25.1824,25.1927,25.1517,25.1773,48000.0
2007-12-04 15:00:00,49.1,49.2,49.1,49.18,60400.0,25.1773,25.2286,25.1773,25.2183,60400.0
2007-12-04 15:05:00,49.19,49.23,48.65,49.23,63600.0,25.2235,25.244,24.9466,25.244,63600.0
2007-12-04 15:10:00,49.23,49.29,49.22,49.22,68800.0,25.244,25.2747,25.2388,25.2388,68800.0
2007-12-04 15:15:00,49.24,49.26,49.19,49.24,72000.0,25.2491,25.2594,25.2235,25.2491,72000.0
2007-12-04 15:20:00,49.24,49.29,49.21,49.29,65400.0,25.2491,25.2747,25.2337,25.2747,65400.0
2007-12-04 15:25:00,49.29,49.29,49.1,49.12,72200.0,25.2747,25.2747,25.1773,25.1876,72200.0
2007-12-04 15:30:00,49.11,49.18,49.1,49.18,124600.0,25.1824,25.2183,25.1773,25.2183,124600.0
2007-12-04 15:35:00,49.18,49.22,49.07,49.2,124800.0,25.2183,25.2388,25.1619,25.2286,124800.0
2007-12-04 15:40:00,49.19,49.24,49.05,49.06,140200.0,25.2235,25.2491,25.1517,25.1568,140200.0
2007-12-04 15:45:00,49.05,49.15,49.04,49.14,81200.0,25.1517,25.203,25.1465,25.1978,81200.0
2007-12-04 15:50:00,49.13,49.2,49.12,49.13,86200.0,25.1927,25.2286,25.1876,25.1927,86200.0
2007-12-04 15:55:00,49.13,49.15,49.04,49.04,104200.0,25.1927,25.203,25.1465,25.1465,104200.0
2007-12-05 09:30:00,49.68,49.68,48.88,48.88,105000.0,25.6254,25.6254,25.2128,25.2128,105000.0
2007-12-05 09:35:00,48.88,48.94,48.76,48.79,110400.0,25.2128,25.2437,25.1509,25.1664,110400.0
2007-12-05 09:40:00,48.78,48.83,48.75,48.81,67000.0,25.1612,25.187,25.1457,25.1767,67000.0
2007-12-05 09:45:00,48.81,49.0,48.81,48.88,83600.0,25.1767,25.2747,25.1767,25.2128,83600.0
2007-12-05 09:50:00,48.9,48.94,48.81,48.82,79800.0,25.2231,25.2437,25.1767,25.1818,79800.0
2007-12-05 09:55:00,48.81,49.02,48.81,48.99,44400.0,25.1767,25.285,25.1767,25.2695,44400.0
2007-12-05 10:00:00,49.02,49.17,48.97,49.17,33200.0,25.285,25.3624,25.2592,25.3624,33200.0
2007-12-05 10:05:00,49.16,49.35,49.16,49.34,58400.0,25.3572,25.4552,25.3572,25.45,58400.0
2007-12-05 10:10:00,49.34,49.35,49.22,49.22,155600.0,25.45,25.4552,25.3882,25.3882,155600.0
2007-12-05 10:15:00,49.23,49.38,49.18,49.38,43800.0,25.3933,25.4707,25.3675,25.4707,43800.0
2007-12-05 10:20:00,49.35,49.44,49.34,49.44,58600.0,25.4552,25.5016,25.45,25.5016,58600.0
2007-12-05 10:25:00,49.44,49.47,49.42,49.45,62400.0,25.5016,25.5171,25.4913,25.5068,62400.0
2007-12-05 10:30:00,49.44,49.56,49.43,49.54,115000.0,25.5016,25.5635,25.4965,25.5532,115000.0
2007-12-05 10:35:00,49.54,49.6,49.54,49.56,28800.0,25.5532,25.5842,25.5532,25.5635,28800.0
2007-12-05 10:40:00,49.57,49.6,49.55,49.6,22800.0,25.5687,25.5842,25.5584,25.5842,22800.0
2007-12-05 10:45:00,49.59,49.6,49.49,49.49,38200.0,25.579,25.5842,25.5274,25.5274,38200.0
2007-12-05 10:50:00,49.49,49.49,49.45,49.46,38200.0,25.5274,25.5274,25.5068,25.5119,38200.0
2007-12-05 10:55:00,49.46,49.46,49.43,49.43,36600.0,25.5119,25.5119,25.4965,25.4965,36600.0
2007-12-05 11:00:00,49.44,49.47,49.42,49.47,72200.0,25.5016,25.5171,25.4913,25.5171,72200.0
2007-12-05 11:05:00,49.47,49.49,49.44,49.49,81400.0,25.5171,25.5274,25.5016,25.5274,81400.0
2007-12-05 11:10:00,49.49,49.57,49.47,49.56,70000.0,25.5274,25.5687,25.5171,25.5635,70000.0
2007-12-05 11:15:00,49.55,49.55,49.51,49.52,29000.0,25.5584,25.5584,25.5377,25.5429,29000.0
2007-12-05 11:20:00,49.51,49.52,49.44,49.44,43400.0,25.5377,25.5429,25.5016,25.5016,43400.0
2007-12-05 11:25:00,49.44,49.44,49.35,49.43,64800.0,25.5016,25.5016,25.4552,25.4965,64800.0
2007-12-05 11:30:00,49.42,49.43,49.35,49.37,15400.0,25.4913,25.4965,25.4552,25.4655,15400.0
2007-12-05 11:35:00,49.37,49.38,49.36,49.38,23600.0,25.4655,25.4707,25.4604,25.4707,23600.0
2007-12-05 11:40:00,49.37,49.38,49.35,49.38,34200.0,25.4655,25.4707,25.4552,25.4707,34200.0
2007-12-05 11:45:00,49.37,49.39,49.35,49.37,28600.0,25.4655,25.4758,25.4552,25.4655,28600.0
2007-12-05 11:50:00,49.37,49.4,49.34,49.35,57200.0,25.4655,25.481,25.45,25.4552,57200.0
2007-12-05 11:55:00,49.35,49.35,49.29,49.29,30800.0,25.4552,25.4552,25.4243,25.4243,30800.0
2007-12-05 12:00:00,49.28,49.29,49.24,49.27,29800.0,25.4191,25.4243,25.3985,25.4139,29800.0
2007-12-05 12:05:00,49.28,49.31,49.27,49.29,16000.0,25.4191,25.4346,25.4139,25.4243,16000.0
2007-12-05 12:10:00,49.27,49.3,49.23,49.25,18000.0,25.4139,25.4294,25.3933,25.4036,18000.0
2007-12-05 12:15:00,49.24,49.26,49.24,49.26,29000.0,25.3985,25.4088,25.3985,25.4088,29000.0
2007-12-05 12:20:00,49.25,49.26,49.24,49.25,14200.0,25.4036,25.4088,25.3985,25.4036,14200.0
2007-12-05 12:25:00,49.25,49.28,49.25,49.27,18200.0,25.4036,25.4191,25.4036,25.4139,18200.0
2007-12-05 12:30:00,49.27,49.31,49.27,49.31,20600.0,25.4139,25.4346,25.4139,25.4346,20600.0
2007-12-05 12:35:00,49.32,49.32,49.27,49.27,24400.0,25.4397,25.4397,25.4139,25.4139,24400.0
2007-12-05 12:40:00,49.27,49.27,49.24,49.25,12200.0,25.4139,25.4139,25.3985,25.4036,12200.0
2007-12-05 12:45:00,49.24,49.3,49.24,49.3,25000.0,25.3985,25.4294,25.3985,25.4294,25000.0
2007-12-05 12:50:00,49.31,49.43,49.31,49.43,24200.0,25.4346,25.4965,25.4346,25.4965,24200.0
2007-12-05 12:55:00,49.43,49.45,49.37,49.37,31400.0,25.4965,25.5068,25.4655,25.4655,31400.0
2007-12-05 13:00:00,49.38,49.38,49.27,49.34,20800.0,25.4707,25.4707,25.4139,25.45,20800.0
2007-12-05 13:05:00,49.34,49.37,49.31,49.35,14000.0,25.45,25.4655,25.4346,25.4552,14000.0
2007-12-05 13:10:00,49.35,49.49,49.34,49.49,26200.0,25.4552,25.5274,25.45,25.5274,26200.0
2007-12-05 13:15:00,49.48,49.57,49.47,49.5,37200.0,25.5223,25.5687,25.5171,25.5326,37200.0
2007-12-05 13:20:00,49.49,49.58,49.44,49.57,39800.0,25.5274,25.5738,25.5016,25.5687,39800.0
2007-12-05 13:25:00,49.57,49.59,49.48,49.51,29000.0,25.5687,25.579,25.5223,25.5377,29000.0
2007-12-05 13:30:00,49.51,49.58,49.51,49.52,29400.0,25.5377,25.5738,25.5377,25.5429,29400.0
2007-12-05 13:35:00,49.53,49.56,49.47,49.49,20400.0,25.5481,25.5635,25.5171,25.5274,20400.0
2007-12-05 13:40:00,49.48,49.5,49.42,49.48,29000.0,25.5223,25.5326,25.4913,25.5223,29000.0
2007-12-05 13:45:00,49.49,49.52,49.45,49.52,28000.0,25.5274,25.5429,25.5068,25.5429,28000.0
2007-12-05 13:50:00,49.52,49.61,49.49,49.6,29200.0,25.5429,25.5893,25.5274,25.5842,29200.0
2007-12-05 13:55:00,49.6,49.65,49.56,49.6,28200.0,25.5842,25.61,25.5635,25.5842,28200.0
2007-12-05 14:00:00,49.6,49.61,49.49,49.56,25600.0,25.5842,25.5893,25.5274,25.5635,25600.0
2007-12-05 14:05:00,49.56,49.56,49.46,49.49,33400.0,25.5635,25.5635,25.5119,25.5274,33400.0
2007-12-05 14:10:00,49.49,49.59,49.49,49.54,22200.0,25.5274,25.579,25.5274,25.5532,22200.0
2007-12-05 14:15:00,49.55,49.55,49.47,49.48,57800.0,25.5584,25.5584,25.5171,25.5223,57800.0
2007-12-05 14:20:00,49.47,49.48,49.36,49.38,65400.0,25.5171,25.5223,25.4604,25.4707,65400.0
2007-12-05 14:25:00,49.38,49.4,49.33,49.37,48800.0,25.4707,25.481,25.4449,25.4655,48800.0
2007-12-05 14:30:00,49.38,49.45,49.38,49.44,41000.0,25.4707,25.5068,25.4707,25.5016,41000.0
2007-12-05 14:35:00,49.44,49.44,49.37,49.4,46400.0,25.5016,25.5016,25.4655,25.481,46400.0
2007-12-05 14:40:00,49.4,49.41,49.38,49.4,37600.0,25.481,25.4862,25.4707,25.481,37600.0
2007-12-05 14:45:00,49.4,49.41,49.39,49.41,32200.0,25.481,25.4862,25.4758,25.4862,32200.0
2007-12-05 14:50:00,49.41,49.41,49.35,49.38,56600.0,25.4862,25.4862,25.4552,25.4707,56600.0
2007-12-05 14:55:00,49.37,49.38,49.33,49.37,34200.0,25.4655,25.4707,25.4449,25.4655,34200.0
2007-12-05 15:00:00,49.37,49.4,49.33,49.38,37400.0,25.4655,25.481,25.4449,25.4707,37400.0
2007-12-05 15:05:00,49.38,49.38,49.35,49.36,38800.0,25.4707,25.4707,25.4552,25.4604,38800.0
2007-12-05 15:10:00,49.36,49.38,49.35,49.37,55400.0,25.4604,25.4707,25.4552,25.4655,55400.0
2007-12-05 15:15:00,49.37,49.39,49.35,49.38,51800.0,25.4655,25.4758,25.4552,25.4707,51800.0
2007-12-05 15:20:00,49.38,49.41,49.37,49.37,89000.0,25.4707,25.4862,25.4655,25.4655,89000.0
2007-12-05 15:25:00,49.38,49.38,49.33,49.34,44400.0,25.4707,25.4707,25.4449,25.45,44400.0
2007-12-05 15:30:00,49.34,49.37,49.33,49.35,63800.0,25.45,25.4655,25.4449,25.4552,63800.0
2007-12-05 15:35:00,49.35,49.38,49.34,49.35,81000.0,25.4552,25.4707,25.45,25.4552,81000.0
2007-12-05 15:40:00,49.35,49.54,49.32,49.52,104800.0,25.4552,25.5532,25.4397,25.5429,104800.0
2007-12-05 15:45:00,49.52,49.54,49.45,49.54,71200.0,25.5429,25.5532,25.5068,25.5532,71200.0
2007-12-05 15:50:00,49.53,49.54,49.37,49.38,108400.0,25.5481,25.5532,25.4655,25.4707,108400.0
2007-12-05 15:55:00,49.38,49.42,49.25,49.41,227200.0,25.4707,25.4913,25.4036,25.4862,227200.0
2007-12-06 09:30:00,49.43,49.44,49.19,49.36,41000.0,25.4965,25.5016,25.3727,25.4604,41000.0
2007-12-06 09:35:00,49.37,49.42,49.14,49.21,45600.0,25.4655,25.4913,25.3469,25.383,45600.0
2007-12-06 09:40:00,49.22,49.22,48.99,48.99,35400.0,25.3882,25.3882,25.2695,25.2695,35400.0
2007-12-06 09:45:00,49.01,49.21,49.01,49.19,26200.0,25.2798,25.383,25.2798,25.3727,26200.0
2007-12-06 09:50:00,49.19,49.3,49.18,49.24,40000.0,25.3727,25.4294,25.3675,25.3985,40000.0
2007-12-06 09:55:00,49.24,49.42,49.22,49.37,74200.0,25.3985,25.4913,25.3882,25.4655,74200.0
2007-12-06 10:00:00,49.37,49.41,49.23,49.23,61800.0,25.4655,25.4862,25.3933,25.3933,61800.0
2007-12-06 10:05:00,49.23,49.33,49.23,49.31,36200.0,25.3933,25.4449,25.3933,25.4346,36200.0
2007-12-06 10:10:00,49.32,49.35,49.26,49.31,53400.0,25.4397,25.4552,25.4088,25.4346,53400.0
2007-12-06 10:15:00,49.32,49.35,49.26,49.31,21800.0,25.4397,25.4552,25.4088,25.4346,21800.0
2007-12-06 10:20:00,49.32,49.39,49.32,49.38,63400.0,25.4397,25.4758,25.4397,25.4707,63400.0
2007-12-06 10:25:00,49.35,49.45,49.35,49.45,62200.0,25.4552,25.5068,25.4552,25.5068,62200.0
2007-12-06 10:30:00,49.44,49.52,49.38,49.41,81000.0,25.5016,25.5429,25.4707,25.4862,81000.0
2007-12-06 10:35:00,49.39,49.4,49.29,49.36,27200.0,25.4758,25.481,25.4243,25.4604,27200.0
2007-12-06 10:40:00,49.36,49.4,49.32,49.4,49600.0,25.4604,25.481,25.4397,25.481,49600.0
2007-12-06 10:45:00,49.38,49.49,49.38,49.43,49600.0,25.4707,25.5274,25.4707,25.4965,49600.0
2007-12-06 10:50:00,49.43,49.46,49.37,49.42,48800.0,25.4965,25.5119,25.4655,25.4913,48800.0
2007-12-06 10:55:00,49.42,49.43,49.28,49.33,43400.0,25.4913,25.4965,25.4191,25.4449,43400.0
2007-12-06 11:00:00,49.3,49.31,49.23,49.23,13200.0,25.4294,25.4346,25.3933,25.3933,13200.0
2007-12-06 11:05:00,49.24,49.34,49.22,49.31,20000.0,25.3985,25.45,25.3882,25.4346,20000.0
2007-12-06 11:10:00,49.3,49.37,49.24,49.33,45200.0,25.4294,25.4655,25.3985,25.4449,45200.0
2007-12-06 11:15:00,49.33,49.35,49.26,49.26,36800.0,25.4449,25.4552,25.4088,25.4088,36800.0
2007-12-06 11:20:00,49.27,49.3,49.23,49.27,49200.0,25.4139,25.4294,25.3933,25.4139,49200.0
2007-12-06 11:25:00,49.27,49.38,49.27,49.37,21000.0,25.4139,25.4707,25.4139,25.4655,21000.0
2007-12-06 11:30:00,49.38,49.46,49.38,49.44,10800.0,25.4707,25.5119,25.4707,25.5016,10800.0
2007-12-06 11:35:00,49.45,49.47,49.37,49.37,21800.0,25.5068,25.5171,25.4655,25.4655,21800.0
2007-12-06 11:40:00,49.39,49.46,49.38,49.4,21600.0,25.4758,25.5119,25.4707,25.481,21600.0
2007-12-06 11:45:00,49.41,49.41,49.27,49.29,25800.0,25.4862,25.4862,25.4139,25.4243,25800.0
2007-12-06 11:50:00,49.29,49.29,49.26,49.26,14800.0,25.4243,25.4243,25.4088,25.4088,14800.0
2007-12-06 11:55:00,49.27,49.31,49.26,49.3,15600.0,25.4139,25.4346,25.4088,25.4294,15600.0
2007-12-06 12:00:00,49.3,49.33,49.3,49.31,23800.0,25.4294,25.4449,25.4294,25.4346,23800.0
2007-12-06 12:05:00,49.31,49.32,49.23,49.24,17400.0,25.4346,25.4397,25.3933,25.3985,17400.0
2007-12-06 12:10:00,49.24,49.25,49.2,49.25,12200.0,25.3985,25.4036,25.3778,25.4036,12200.0
2007-12-06 12:15:00,49.26,49.26,49.24,49.24,7000.0,25.4088,25.4088,25.3985,25.3985,7000.0
2007-12-06 12:20:00,49.24,49.31,49.24,49.27,18800.0,25.3985,25.4346,25.3985,25.4139,18800.0
2007-12-06 12:25:00,49.27,49.27,49.21,49.23,20400.0,25.4139,25.4139,25.383,25.3933,20400.0
2007-12-06 12:30:00,49.24,49.25,49.22,49.23,6600.0,25.3985,25.4036,25.3882,25.3933,6600.0
2007-12-06 12:35:00,49.23,49.29,49.21,49.21,21400.0,25.3933,25.4243,25.383,25.383,21400.0
2007-12-06 12:40:00,49.23,49.24,49.19,49.24,6800.0,25.3933,25.3985,25.3727,25.3985,6800.0
2007-12-06 12:45:00,49.21,49.25,49.21,49.22,9800.0,25.383,25.4036,25.383,25.3882,9800.0
2007-12-06 12:50:00,49.22,49.24,49.19,49.19,21400.0,25.3882,25.3985,25.3727,25.3727,21400.0
2007-12-06 12:55:00,49.22,49.26,49.17,49.24,23000.0,25.3882,25.4088,25.3624,25.3985,23000.0
2007-12-06 13:00:00,49.23,49.3,49.23,49.25,39600.0,25.3933,25.4294,25.3933,25.4036,39600.0
2007-12-06 13:05:00,49.24,49.25,49.18,49.24,14000.0,25.3985,25.4036,25.3675,25.3985,14000.0
2007-12-06 13:10:00,49.23,49.36,49.23,49.3,45000.0,25.3933,25.4604,25.3933,25.4294,45000.0
2007-12-06 13:15:00,49.32,49.32,49.27,49.28,25600.0,25.4397,25.4397,25.4139,25.4191,25600.0
2007-12-06 13:20:00,49.29,49.35,49.28,49.35,13200.0,25.4243,25.4552,25.4191,25.4552,13200.0
2007-12-06 13:25:00,49.37,49.38,49.3,49.33,49600.0,25.4655,25.4707,25.4294,25.4449,49600.0
2007-12-06 13:30:00,49.33,49.33,49.23,49.24,29600.0,25.4449,25.4449,25.3933,25.3985,29600.0
2007-12-06 13:35:00,49.24,49.3,49.24,49.3,12600.0,25.3985,25.4294,25.3985,25.4294,12600.0
2007-12-06 13:40:00,49.3,49.32,49.29,49.29,13000.0,25.4294,25.4397,25.4243,25.4243,13000.0
2007-12-06 13:45:00,49.29,49.4,49.29,49.39,14400.0,25.4243,25.481,25.4243,25.4758,14400.0
2007-12-06 13:50:00,49.4,49.45,49.38,49.42,17600.0,25.481,25.5068,25.4707,25.4913,17600.0
2007-12-06 13:55:00,49.43,49.44,49.37,49.44,24200.0,25.4965,25.5016,25.4655,25.5016,24200.0
2007-12-06 14:00:00,49.42,49.43,49.29,49.32,16000.0,25.4913,25.4965,25.4243,25.4397,16000.0
2007-12-06 14:05:00,49.32,49.38,49.31,49.35,27600.0,25.4397,25.4707,25.4346,25.4552,27600.0
2007-12-06 14:10:00,49.35,49.35,49.3,49.3,12600.0,25.4552,25.4552,25.4294,25.4294,12600.0
2007-12-06 14:15:00,49.3,49.33,49.27,49.3,45200.0,25.4294,25.4449,25.4139,25.4294,45200.0
2007-12-06 14:20:00,49.3,49.3,49.22,49.26,31600.0,25.4294,25.4294,25.3882,25.4088,31600.0
2007-12-06 14:25:00,49.26,49.32,49.23,49.27,24400.0,25.4088,25.4397,25.3933,25.4139,24400.0
2007-12-06 14:30:00,49.27,49.27,49.22,49.23,24000.0,25.4139,25.4139,25.3882,25.3933,24000.0
2007-12-06 14:35:00,49.22,49.31,49.2,49.28,26800.0,25.3882,25.4346,25.3778,25.4191,26800.0
2007-12-06 14:40:00,49.29,49.3,49.21,49.29,30800.0,25.4243,25.4294,25.383,25.4243,30800.0
2007-12-06 14:45:00,49.29,49.31,49.22,49.24,21600.0,25.4243,25.4346,25.3882,25.3985,21600.0
2007-12-06 14:50:00,49.23,49.26,49.23,49.24,20200.0,25.3933,25.4088,25.3933,25.3985,20200.0
2007-12-06 14:55:00,49.24,49.26,49.23,49.25,17800.0,25.3985,25.4088,25.3933,25.4036,17800.0
2007-12-06 15:00:00,49.24,49.33,49.24,49.3,36400.0,25.3985,25.4449,25.3985,25.4294,36400.0
2007-12-06 15:05:00,49.3,49.37,49.29,49.34,28000.0,25.4294,25.4655,25.4243,25.45,28000.0
2007-12-06 15:10:00,49.31,49.34,49.26,49.32,25000.0,25.4346,25.45,25.4088,25.4397,25000.0
2007-12-06 15:15:00,49.34,49.38,49.31,49.31,25000.0,25.45,25.4707,25.4346,25.4346,25000.0
2007-12-06 15:20:00,49.31,49.38,49.3,49.33,39800.0,25.4346,25.4707,25.4294,25.4449,39800.0
2007-12-06 15:25:00,49.32,49.34,49.27,49.33,45800.0,25.4397,25.45,25.4139,25.4449,45800.0
2007-12-06 15:30:00,49.31,49.37,49.27,49.32,59400.0,25.4346,25.4655,25.4139,25.4397,59400.0
2007-12-06 15:35:00,49.33,49.42,49.29,49.41,36000.0,25.4449,25.4913,25.4243,25.4862,36000.0
2007-12-06 15:40:00,49.41,49.5,49.38,49.48,108200.0,25.4862,25.5326,25.4707,25.5223,108200.0
2007-12-06 15:45:00,49.47,49.66,49.46,49.63,97000.0,25.5171,25.6151,25.5119,25.5996,97000.0
2007-12-06 15:50:00,49.63,49.72,49.63,49.7,86800.0,25.5996,25.6461,25.5996,25.6357,86800.0
2007-12-06 15:55:00,49.69,49.69,49.58,49.65,73200.0,25.6306,25.6306,25.5738,25.61,73200.0
2007-12-07 09:30:00,49.6,49.88,49.6,49.71,32000.0,25.5842,25.7286,25.5842,25.6409,32000.0
2007-12-07 09:35:00,49.85,49.87,49.61,49.76,44400.0,25.7131,25.7234,25.5893,25.6667,44400.0
2007-12-07 09:40:00,49.69,49.72,49.53,49.72,39000.0,25.6306,25.6461,25.5481,25.6461,39000.0
2007-12-07 09:45:00,49.68,49.74,49.63,49.71,44600.0,25.6254,25.6564,25.5996,25.6409,44600.0
2007-12-07 09:50:00,49.7,49.8,49.7,49.79,67400.0,25.6357,25.6873,25.6357,25.6822,67400.0
2007-12-07 09:55:00,49.79,49.82,49.57,49.63,36600.0,25.6822,25.6976,25.5687,25.5996,36600.0
2007-12-07 10:00:00,49.63,49.66,49.5,49.52,35800.0,25.5996,25.6151,25.5326,25.5429,35800.0
2007-12-07 10:05:00,49.5,49.54,49.42,49.45,23400.0,25.5326,25.5532,25.4913,25.5068,23400.0
2007-12-07 10:10:00,49.45,49.54,49.44,49.48,34200.0,25.5068,25.5532,25.5016,25.5223,34200.0
2007-12-07 10:15:00,49.49,49.55,49.47,49.5,22600.0,25.5274,25.5584,25.5171,25.5326,22600.0
2007-12-07 10:20:00,49.5,49.5,49.43,49.45,18600.0,25.5326,25.5326,25.4965,25.5068,18600.0
2007-12-07 10:25:00,49.48,49.48,49.23,49.23,21000.0,25.5223,25.5223,25.3933,25.3933,21000.0
2007-12-07 10:30:00,49.21,49.23,49.09,49.09,31400.0,25.383,25.3933,25.3211,25.3211,31400.0
2007-12-07 10:35:00,49.11,49.19,49.09,49.19,23000.0,25.3314,25.3727,25.3211,25.3727,23000.0
2007-12-07 10:40:00,49.19,49.19,49.15,49.17,13800.0,25.3727,25.3727,25.352,25.3624,13800.0
2007-12-07 10:45:00,49.16,49.16,49.11,49.12,15600.0,25.3572,25.3572,25.3314,25.3366,15600.0
2007-12-07 10:50:00,49.12,49.14,49.1,49.13,14200.0,25.3366,25.3469,25.3263,25.3417,14200.0
2007-12-07 10:55:00,49.13,49.18,49.13,49.17,8200.0,25.3417,25.3675,25.3417,25.3624,8200.0
2007-12-07 11:00:00,49.18,49.19,49.1,49.12,12400.0,25.3675,25.3727,25.3263,25.3366,12400.0
2007-12-07 11:05:00,49.11,49.13,49.1,49.1,13000.0,25.3314,25.3417,25.3263,25.3263,13000.0
2007-12-07 11:10:00,49.1,49.11,49.08,49.09,20600.0,25.3263,25.3314,25.3159,25.3211,20600.0
2007-12-07 11:15:00,49.09,49.15,49.09,49.15,7800.0,25.3211,25.352,25.3211,25.352,7800.0
2007-12-07 11:20:00,49.15,49.15,49.12,49.12,8200.0,25.352,25.352,25.3366,25.3366,8200.0
2007-12-07 11:25:00,49.12,49.17,49.1,49.17,6600.0,25.3366,25.3624,25.3263,25.3624,6600.0
2007-12-07 11:30:00,49.17,49.21,49.17,49.2,12200.0,25.3624,25.383,25.3624,25.3778,12200.0
2007-12-07 11:35:00,49.21,49.26,49.19,49.19,22600.0,25.383,25.4088,25.3727,25.3727,22600.0
2007-12-07 11:40:00,49.19,49.22,49.19,49.21,15200.0,25.3727,25.3882,25.3727,25.383,15200.0
2007-12-07 11:45:00,49.21,49.24,49.19,49.22,18000.0,25.383,25.3985,25.3727,25.3882,18000.0
2007-12-07 11:50:00,49.23,49.24,49.18,49.19,15800.0,25.3933,25.3985,25.3675,25.3727,15800.0
2007-12-07 11:55:00,49.2,49.2,49.19,49.19,6400.0,25.3778,25.3778,25.3727,25.3727,6400.0
2007-12-07 12:00:00,49.2,49.2,49.18,49.19,11000.0,25.3778,25.3778,25.3675,25.3727,11000.0
2007-12-07 12:05:00,49.19,49.23,49.18,49.23,5200.0,25.3727,25.3933,25.3675,25.3933,5200.0
2007-12-07 12:10:00,49.22,49.27,49.21,49.27,4600.0,25.3882,25.4139,25.383,25.4139,4600.0
2007-12-07 12:15:00,49.27,49.31,49.27,49.31,8800.0,25.4139,25.4346,25.4139,25.4346,8800.0
2007-12-07 12:20:00,49.3,49.31,49.28,49.29,6200.0,25.4294,25.4346,25.4191,25.4243,6200.0
2007-12-07 12:25:00,49.3,49.31,49.29,49.3,3800.0,25.4294,25.4346,25.4243,25.4294,3800.0
2007-12-07 12:30:00,49.31,49.31,49.3,49.3,5800.0,25.4346,25.4346,25.4294,25.4294,5800.0
2007-12-07 12:35:00,49.31,49.31,49.2,49.26,25600.0,25.4346,25.4346,25.3778,25.4088,25600.0
2007-12-07 12:40:00,49.25,49.25,49.17,49.19,19400.0,25.4036,25.4036,25.3624,25.3727,19400.0
2007-12-07 12:45:00,49.18,49.19,49.13,49.16,12600.0,25.3675,25.3727,25.3417,25.3572,12600.0
2007-12-07 12:50:00,49.16,49.16,49.13,49.15,6600.0,25.3572,25.3572,25.3417,25.352,6600.0
2007-12-07 12:55:00,49.13,49.17,49.13,49.17,6200.0,25.3417,25.3624,25.3417,25.3624,6200.0
2007-12-07 13:00:00,49.18,49.2,49.17,49.2,9400.0,25.3675,25.3778,25.3624,25.3778,9400.0
2007-12-07 13:05:00,49.2,49.21,49.17,49.19,20800.0,25.3778,25.383,25.3624,25.3727,20800.0
2007-12-07 13:10:00,49.2,49.22,49.16,49.21,20400.0,25.3778,25.3882,25.3572,25.383,20400.0
2007-12-07 13:15:00,49.21,49.21,49.17,49.21,13600.0,25.383,25.383,25.3624,25.383,13600.0
2007-12-07 13:20:00,49.22,49.31,49.2,49.27,22800.0,25.3882,25.4346,25.3778,25.4139,22800.0
2007-12-07 13:25:00,49.29,49.3,49.24,49.3,11000.0,25.4243,25.4294,25.3985,25.4294,11000.0
2007-12-07 13:30:00,49.33,49.38,49.3,49.38,12200.0,25.4449,25.4707,25.4294,25.4707,12200.0
2007-12-07 13:35:00,49.37,49.39,49.37,49.38,6400.0,25.4655,25.4758,25.4655,25.4707,6400.0
2007-12-07 13:40:00,49.37,49.49,49.35,49.45,24400.0,25.4655,25.5274,25.4552,25.5068,24400.0
2007-12-07 13:45:00,49.46,49.51,49.46,49.51,12000.0,25.5119,25.5377,25.5119,25.5377,12000.0
2007-12-07 13:50:00,49.5,49.51,49.44,49.45,11400.0,25.5326,25.5377,25.5016,25.5068,11400.0
2007-12-07 13:55:00,49.45,49.47,49.44,49.47,4800.0,25.5068,25.5171,25.5016,25.5171,4800.0
2007-12-07 14:00:00,49.47,49.48,49.42,49.44,19000.0,25.5171,25.5223,25.4913,25.5016,19000.0
2007-12-07 14:05:00,49.44,49.48,49.43,49.48,15000.0,25.5016,25.5223,25.4965,25.5223,15000.0
2007-12-07 14:10:00,49.48,49.49,49.42,49.45,9400.0,25.5223,25.5274,25.4913,25.5068,9400.0
2007-12-07 14:15:00,49.46,49.47,49.42,49.44,12800.0,25.5119,25.5171,25.4913,25.5016,12800.0
2007-12-07 14:20:00,49.45,49.49,49.43,49.49,13600.0,25.5068,25.5274,25.4965,25.5274,13600.0
2007-12-07 14:25:00,49.48,49.49,49.42,49.42,8800.0,25.5223,25.5274,25.4913,25.4913,8800.0
2007-12-07 14:30:00,49.43,49.45,49.41,49.43,19400.0,25.4965,25.5068,25.4862,25.4965,19400.0
2007-12-07 14:35:00,49.43,49.51,49.43,49.51,14400.0,25.4965,25.5377,25.4965,25.5377,14400.0
2007-12-07 14:40:00,49.51,49.51,49.43,49.46,52000.0,25.5377,25.5377,25.4965,25.5119,52000.0
2007-12-07 14:45:00,49.46,49.46,49.43,49.44,23000.0,25.5119,25.5119,25.4965,25.5016,23000.0
2007-12-07 14:50:00,49.43,49.44,49.37,49.38,14800.0,25.4965,25.5016,25.4655,25.4707,14800.0
2007-12-07 14:55:00,49.39,49.4,49.39,49.39,14000.0,25.4758,25.481,25.4758,25.4758,14000.0
2007-12-07 15:00:00,49.4,49.42,49.38,49.4,39000.0,25.481,25.4913,25.4707,25.481,39000.0
2007-12-07 15:05:00,49.4,49.45,49.39,49.44,48800.0,25.481,25.5068,25.4758,25.5016,48800.0
2007-12-07 15:10:00,49.46,49.46,49.3,49.3,38200.0,25.5119,25.5119,25.4294,25.4294,38200.0
2007-12-07 15:15:00,49.34,49.34,49.26,49.27,24000.0,25.45,25.45,25.4088,25.4139,24000.0
2007-12-07 15:20:00,49.27,49.45,49.27,49.44,33800.0,25.4139,25.5068,25.4139,25.5016,33800.0
2007-12-07 15:25:00,49.45,49.46,49.39,49.4,14200.0,25.5068,25.5119,25.4758,25.481,14200.0
2007-12-07 15:30:00,49.4,49.41,49.31,49.35,28000.0,25.481,25.4862,25.4346,25.4552,28000.0
2007-12-07 15:35:00,49.35,49.37,49.29,49.37,21400.0,25.4552,25.4655,25.4243,25.4655,21400.0
2007-12-07 15:40:00,49.35,49.41,49.34,49.4,35800.0,25.4552,25.4862,25.45,25.481,35800.0
2007-12-07 15:45:00,49.4,49.49,49.4,49.49,26800.0,25.481,25.5274,25.481,25.5274,26800.0
2007-12-07 15:50:00,49.48,49.5,49.44,49.45,38200.0,25.5223,25.5326,25.5016,25.5068,38200.0
2007-12-07 15:55:00,49.44,49.5,49.43,49.43,58000.0,25.5016,25.5326,25.4965,25.4965,58000.0
2007-12-10 09:30:00,48.99,49.68,48.99,49.48,42000.0,25.2695,25.6254,25.2695,25.5223,42000.0
2007-12-10 09:35:00,49.51,49.59,49.34,49.44,27200.0,25.5377,25.579,25.45,25.5016,27200.0
2007-12-10 09:40:00,49.38,49.55,49.38,49.5,20400.0,25.4707,25.5584,25.4707,25.5326,20400.0
2007-12-10 09:45:00,49.5,49.6,49.48,49.52,33000.0,25.5326,25.5842,25.5223,25.5429,33000.0
2007-12-10 09:50:00,49.54,49.57,49.47,49.49,101800.0,25.5532,25.5687,25.5171,25.5274,101800.0
2007-12-10 09:55:00,49.49,49.52,49.42,49.44,28800.0,25.5274,25.5429,25.4913,25.5016,28800.0
2007-12-10 10:00:00,49.48,49.62,49.47,49.6,33200.0,25.5223,25.5945,25.5171,25.5842,33200.0
2007-12-10 10:05:00,49.6,49.6,49.51,49.6,18000.0,25.5842,25.5842,25.5377,25.5842,18000.0
2007-12-10 10:10:00,49.6,49.63,49.56,49.63,13200.0,25.5842,25.5996,25.5635,25.5996,13200.0
2007-12-10 10:15:00,49.66,49.68,49.49,49.49,40800.0,25.6151,25.6254,25.5274,25.5274,40800.0
2007-12-10 10:20:00,49.5,49.52,49.49,49.51,24800.0,25.5326,25.5429,25.5274,25.5377,24800.0
2007-12-10 10:25:00,49.52,49.52,49.45,49.49,28400.0,25.5429,25.5429,25.5068,25.5274,28400.0
2007-12-10 10:30:00,49.49,49.52,49.49,49.52,14800.0,25.5274,25.5429,25.5274,25.5429,14800.0
2007-12-10 10:35:00,49.51,49.51,49.42,49.43,13600.0,25.5377,25.5377,25.4913,25.4965,13600.0
2007-12-10 10:40:00,49.44,49.55,49.43,49.5,20800.0,25.5016,25.5584,25.4965,25.5326,20800.0
2007-12-10 10:45:00,49.52,49.52,49.48,49.49,9800.0,25.5429,25.5429,25.5223,25.5274,9800.0
2007-12-10 10:50:00,49.47,49.47,49.38,49.42,12400.0,25.5171,25.5171,25.4707,25.4913,12400.0
2007-12-10 10:55:00,49.42,49.43,49.35,49.43,10800.0,25.4913,25.4965,25.4552,25.4965,10800.0
2007-12-10 11:00:00,49.42,49.42,49.38,49.41,10200.0,25.4913,25.4913,25.4707,25.4862,10200.0
2007-12-10 11:05:00,49.43,49.45,49.32,49.38,22800.0,25.4965,25.5068,25.4397,25.4707,22800.0
2007-12-10 11:10:00,49.38,49.41,49.36,49.39,9200.0,25.4707,25.4862,25.4604,25.4758,9200.0
2007-12-10 11:15:00,49.41,49.45,49.38,49.4,14000.0,25.4862,25.5068,25.4707,25.481,14000.0
2007-12-10 11:20:00,49.4,49.47,49.4,49.43,12000.0,25.481,25.5171,25.481,25.4965,12000.0
2007-12-10 11:25:00,49.44,49.47,49.42,49.43,15200.0,25.5016,25.5171,25.4913,25.4965,15200.0
2007-12-10 11:30:00,49.43,49.45,49.38,49.44,17000.0,25.4965,25.5068,25.4707,25.5016,17000.0
2007-12-10 11:35:00,49.44,49.46,49.42,49.42,21000.0,25.5016,25.5119,25.4913,25.4913,21000.0
2007-12-10 11:40:00,49.43,49.47,49.42,49.42,9200.0,25.4965,25.5171,25.4913,25.4913,9200.0
2007-12-10 11:45:00,49.42,49.43,49.41,49.43,14400.0,25.4913,25.4965,25.4862,25.4965,14400.0
2007-12-10 11:50:00,49.43,49.45,49.41,49.41,22000.0,25.4965,25.5068,25.4862,25.4862,22000.0
2007-12-10 11:55:00,49.43,49.46,49.42,49.42,23000.0,25.4965,25.5119,25.4913,25.4913,23000.0
2007-12-10 12:00:00,49.42,49.44,49.42,49.44,12600.0,25.4913,25.5016,25.4913,25.5016,12600.0
2007-12-10 12:05:00,49.42,49.48,49.42,49.45,13400.0,25.4913,25.5223,25.4913,25.5068,13400.0
2007-12-10 12:10:00,49.45,49.48,49.38,49.41,20600.0,25.5068,25.5223,25.4707,25.4862,20600.0
2007-12-10 12:15:00,49.41,49.48,49.41,49.45,11000.0,25.4862,25.5223,25.4862,25.5068,11000.0
2007-12-10 12:20:00,49.45,49.49,49.45,49.48,6600.0,25.5068,25.5274,25.5068,25.5223,6600.0
2007-12-10 12:25:00,49.5,49.52,49.5,49.52,12800.0,25.5326,25.5429,25.5326,25.5429,12800.0
2007-12-10 12:30:00,49.52,49.54,49.52,49.52,11600.0,25.5429,25.5532,25.5429,25.5429,11600.0
2007-12-10 12:35:00,49.52,49.52,49.49,49.5,16200.0,25.5429,25.5429,25.5274,25.5326,16200.0
2007-12-10 12:40:00,49.51,49.51,49.49,49.5,17000.0,25.5377,25.5377,25.5274,25.5326,17000.0
2007-12-10 12:45:00,49.5,49.52,49.46,49.49,19200.0,25.5326,25.5429,25.5119,25.5274,19200.0
2007-12-10 12:50:00,49.5,49.51,49.45,49.49,193600.0,25.5326,25.5377,25.5068,25.5274,193600.0
2007-12-10 12:55:00,49.5,49.51,49.47,49.47,12800.0,25.5326,25.5377,25.5171,25.5171,12800.0
2007-12-10 13:00:00,49.47,49.49,49.38,49.4,19400.0,25.5171,25.5274,25.4707,25.481,19400.0
2007-12-10 13:05:00,49.43,49.43,49.38,49.4,6400.0,25.4965,25.4965,25.4707,25.481,6400.0
2007-12-10 13:10:00,49.41,49.42,49.4,49.42,7600.0,25.4862,25.4913,25.481,25.4913,7600.0
2007-12-10 13:15:00,49.43,49.52,49.42,49.49,8400.0,25.4965,25.5429,25.4913,25.5274,8400.0
2007-12-10 13:20:00,49.51,49.52,49.47,49.51,19200.0,25.5377,25.5429,25.5171,25.5377,19200.0
2007-12-10 13:25:00,49.5,49.5,49.49,49.49,5600.0,25.5326,25.5326,25.5274,25.5274,5600.0
2007-12-10 13:30:00,49.48,49.49,49.45,49.45,6600.0,25.5223,25.5274,25.5068,25.5068,6600.0
2007-12-10 13:35:00,49.46,49.47,49.45,49.45,9400.0,25.5119,25.5171,25.5068,25.5068,9400.0
2007-12-10 13:40:00,49.45,49.47,49.44,49.45,10600.0,25.5068,25.5171,25.5016,25.5068,10600.0
2007-12-10 13:45:00,49.45,49.47,49.44,49.44,7000.0,25.5068,25.5171,25.5016,25.5016,7000.0
2007-12-10 13:50:00,49.45,49.45,49.38,49.43,28200.0,25.5068,25.5068,25.4707,25.4965,28200.0
2007-12-10 13:55:00,49.43,49.46,49.42,49.42,9600.0,25.4965,25.5119,25.4913,25.4913,9600.0
2007-12-10 14:00:00,49.43,49.45,49.38,49.45,9600.0,25.4965,25.5068,25.4707,25.5068,9600.0
2007-12-10 14:05:00,49.45,49.48,49.44,49.45,6600.0,25.5068,25.5223,25.5016,25.5068,6600.0
2007-12-10 14:10:00,49.45,49.46,49.42,49.46,6000.0,25.5068,25.5119,25.4913,25.5119,6000.0
2007-12-10 14:15:00,49.45,49.47,49.44,49.45,6400.0,25.5068,25.5171,25.5016,25.5068,6400.0
2007-12-10 14:20:00,49.45,49.49,49.41,49.49,14000.0,25.5068,25.5274,25.4862,25.5274,14000.0
2007-12-10 14:25:00,49.49,49.56,49.49,49.56,6200.0,25.5274,25.5635,25.5274,25.5635,6200.0
2007-12-10 14:30:00,49.55,49.59,49.54,49.58,6400.0,25.5584,25.579,25.5532,25.5738,6400.0
2007-12-10 14:35:00,49.58,49.58,49.5,49.5,14800.0,25.5738,25.5738,25.5326,25.5326,14800.0
2007-12-10 14:40:00,49.5,49.51,49.49,49.5,9600.0,25.5326,25.5377,25.5274,25.5326,9600.0
2007-12-10 14:45:00,49.5,49.52,49.49,49.52,8200.0,25.5326,25.5429,25.5274,25.5429,8200.0
2007-12-10 14:50:00,49.52,49.52,49.48,49.49,11000.0,25.5429,25.5429,25.5223,25.5274,11000.0
2007-12-10 14:55:00,49.48,49.48,49.4,49.41,10800.0,25.5223,25.5223,25.481,25.4862,10800.0
2007-12-10 15:00:00,49.42,49.48,49.39,49.48,15800.0,25.4913,25.5223,25.4758,25.5223,15800.0
2007-12-10 15:05:00,49.47,49.49,49.42,49.45,15400.0,25.5171,25.5274,25.4913,25.5068,15400.0
2007-12-10 15:10:00,49.46,49.5,49.45,49.49,13400.0,25.5119,25.5326,25.5068,25.5274,13400.0
2007-12-10 15:15:00,49.48,49.49,49.45,49.45,12400.0,25.5223,25.5274,25.5068,25.5068,12400.0
2007-12-10 15:20:00,49.46,49.49,49.45,49.45,15400.0,25.5119,25.5274,25.5068,25.5068,15400.0
2007-12-10 15:25:00,49.45,49.46,49.38,49.38,14200.0,25.5068,25.5119,25.4707,25.4707,14200.0
2007-12-10 15:30:00,49.4,49.46,49.37,49.44,30600.0,25.481,25.5119,25.4655,25.5016,30600.0
2007-12-10 15:35:00,49.44,49.48,49.43,49.47,15000.0,25.5016,25.5223,25.4965,25.5171,15000.0
2007-12-10 15:40:00,49.46,49.48,49.41,49.48,30400.0,25.5119,25.5223,25.4862,25.5223,30400.0
2007-12-10 15:45:00,49.48,49.49,49.45,49.49,15400.0,25.5223,25.5274,25.5068,25.5274,15400.0
2007-12-10 15:50:00,49.47,49.53,49.47,49.5,46800.0,25.5171,25.5481,25.5171,25.5326,46800.0
2007-12-10 15:55:00,49.49,49.51,49.47,49.5,43600.0,25.5274,25.5377,25.5171,25.5326,43600.0
2007-12-11 09:30:00,49.51,49.65,49.49,49.52,37800.0,25.5377,25.61,25.5274,25.5429,37800.0
2007-12-11 09:35:00,49.52,49.56,49.45,49.45,24200.0,25.5429,25.5635,25.5068,25.5068,24200.0
2007-12-11 09:40:00,49.41,49.63,49.41,49.5,35200.0,25.4862,25.5996,25.4862,25.5326,35200.0
2007-12-11 09:45:00,49.49,49.51,49.46,49.49,15200.0,25.5274,25.5377,25.5119,25.5274,15200.0
2007-12-11 09:50:00,49.5,49.52,49.43,49.46,21000.0,25.5326,25.5429,25.4965,25.5119,21000.0
2007-12-11 09:55:00,49.46,49.48,49.44,49.45,11800.0,25.5119,25.5223,25.5016,25.5068,11800.0
2007-12-11 10:00:00,49.46,49.47,49.39,49.41,15200.0,25.5119,25.5171,25.4758,25.4862,15200.0
2007-12-11 10:05:00,49.41,49.48,49.41,49.45,9600.0,25.4862,25.5223,25.4862,25.5068,9600.0
2007-12-11 10:10:00,49.45,49.49,49.45,49.49,15200.0,25.5068,25.5274,25.5068,25.5274,15200.0
2007-12-11 10:15:00,49.49,49.51,49.47,49.48,17800.0,25.5274,25.5377,25.5171,25.5223,17800.0
2007-12-11 10:20:00,49.48,49.48,49.38,49.4,6000.0,25.5223,25.5223,25.4707,25.481,6000.0
2007-12-11 10:25:00,49.4,49.47,49.38,49.45,8600.0,25.481,25.5171,25.4707,25.5068,8600.0
2007-12-11 10:30:00,49.45,49.48,49.42,49.44,10400.0,25.5068,25.5223,25.4913,25.5016,10400.0
2007-12-11 10:35:00,49.44,49.47,49.44,49.45,14600.0,25.5016,25.5171,25.5016,25.5068,14600.0
2007-12-11 10:40:00,49.45,49.45,49.41,49.44,9000.0,25.5068,25.5068,25.4862,25.5016,9000.0
2007-12-11 10:45:00,49.44,49.47,49.41,49.45,18200.0,25.5016,25.5171,25.4862,25.5068,18200.0
2007-12-11 10:50:00,49.45,49.48,49.43,49.48,6400.0,25.5068,25.5223,25.4965,25.5223,6400.0
2007-12-11 10:55:00,49.45,49.48,49.41,49.44,10400.0,25.5068,25.5223,25.4862,25.5016,10400.0
2007-12-11 11:00:00,49.45,49.48,49.42,49.44,5400.0,25.5068,25.5223,25.4913,25.5016,5400.0
2007-12-11 11:05:00,49.44,49.48,49.42,49.42,5000.0,25.5016,25.5223,25.4913,25.4913,5000.0
2007-12-11 11:10:00,49.44,49.49,49.44,49.49,4200.0,25.5016,25.5274,25.5016,25.5274,4200.0
2007-12-11 11:15:00,49.49,49.5,49.49,49.5,8400.0,25.5274,25.5326,25.5274,25.5326,8400.0
2007-12-11 11:20:00,49.51,49.51,49.49,49.49,10000.0,25.5377,25.5377,25.5274,25.5274,10000.0
2007-12-11 11:25:00,49.49,49.51,49.49,49.5,20800.0,25.5274,25.5377,25.5274,25.5326,20800.0
2007-12-11 11:30:00,49.5,49.5,49.49,49.5,8000.0,25.5326,25.5326,25.5274,25.5326,8000.0
2007-12-11 11:35:00,49.5,49.5,49.49,49.49,5800.0,25.5326,25.5326,25.5274,25.5274,5800.0
2007-12-11 11:40:00,49.48,49.49,49.45,49.45,9600.0,25.5223,25.5274,25.5068,25.5068,9600.0
2007-12-11 11:45:00,49.44,49.47,49.44,49.47,3400.0,25.5016,25.5171,25.5016,25.5171,3400.0
2007-12-11 11:50:00,49.47,49.5,49.47,49.49,8000.0,25.5171,25.5326,25.5171,25.5274,8000.0
2007-12-11 11:55:00,49.49,49.52,49.47,49.5,14400.0,25.5274,25.5429,25.5171,25.5326,14400.0
2007-12-11 12:00:00,49.49,49.49,49.43,49.47,9600.0,25.5274,25.5274,25.4965,25.5171,9600.0
2007-12-11 12:05:00,49.44,49.46,49.43,49.46,2000.0,25.5016,25.5119,25.4965,25.5119,2000.0
2007-12-11 12:10:00,49.45,49.46,49.45,49.46,2200.0,25.5068,25.5119,25.5068,25.5119,2200.0
2007-12-11 12:15:00,49.45,49.46,49.44,49.44,3400.0,25.5068,25.5119,25.5016,25.5016,3400.0
2007-12-11 12:20:00,49.46,49.5,49.45,49.49,8800.0,25.5119,25.5326,25.5068,25.5274,8800.0
2007-12-11 12:25:00,49.49,49.5,49.48,49.5,7400.0,25.5274,25.5326,25.5223,25.5326,7400.0
2007-12-11 12:30:00,49.5,49.5,49.49,49.5,13600.0,25.5326,25.5326,25.5274,25.5326,13600.0
2007-12-11 12:35:00,49.5,49.52,49.47,49.47,13800.0,25.5326,25.5429,25.5171,25.5171,13800.0
2007-12-11 12:40:00,49.49,49.49,49.42,49.42,6600.0,25.5274,25.5274,25.4913,25.4913,6600.0
2007-12-11 12:45:00,49.42,49.45,49.42,49.44,6400.0,25.4913,25.5068,25.4913,25.5016,6400.0
2007-12-11 12:50:00,49.45,49.45,49.44,49.44,8600.0,25.5068,25.5068,25.5016,25.5016,8600.0
2007-12-11 12:55:00,49.43,49.43,49.41,49.42,7600.0,25.4965,25.4965,25.4862,25.4913,7600.0
2007-12-11 13:00:00,49.43,49.43,49.38,49.38,4400.0,25.4965,25.4965,25.4707,25.4707,4400.0
2007-12-11 13:05:00,49.38,49.39,49.34,49.35,10600.0,25.4707,25.4758,25.45,25.4552,10600.0
2007-12-11 13:10:00,49.34,49.35,49.32,49.32,6400.0,25.45,25.4552,25.4397,25.4397,6400.0
2007-12-11 13:15:00,49.32,49.32,49.31,49.31,5200.0,25.4397,25.4397,25.4346,25.4346,5200.0
2007-12-11 13:20:00,49.31,49.31,49.26,49.27,8800.0,25.4346,25.4346,25.4088,25.4139,8800.0
2007-12-11 13:25:00,49.26,49.3,49.24,49.3,7200.0,25.4088,25.4294,25.3985,25.4294,7200.0
2007-12-11 13:30:00,49.27,49.3,49.26,49.26,7000.0,25.4139,25.4294,25.4088,25.4088,7000.0
2007-12-11 13:35:00,49.27,49.31,49.26,49.29,5800.0,25.4139,25.4346,25.4088,25.4243,5800.0
2007-12-11 13:40:00,49.29,49.31,49.25,49.25,7400.0,25.4243,25.4346,25.4036,25.4036,7400.0
2007-12-11 13:45:00,49.25,49.29,49.24,49.29,8600.0,25.4036,25.4243,25.3985,25.4243,8600.0
2007-12-11 13:50:00,49.29,49.3,49.2,49.22,12400.0,25.4243,25.4294,25.3778,25.3882,12400.0
2007-12-11 13:55:00,49.23,49.24,49.21,49.24,5800.0,25.3933,25.3985,25.383,25.3985,5800.0
2007-12-11 14:00:00,49.25,49.28,49.24,49.28,5200.0,25.4036,25.4191,25.3985,25.4191,5200.0
2007-12-11 14:05:00,49.29,49.38,49.26,49.37,20400.0,25.4243,25.4707,25.4088,25.4655,20400.0
2007-12-11 14:10:00,49.37,49.48,49.3,49.35,29200.0,25.4655,25.5223,25.4294,25.4552,29200.0
2007-12-11 14:15:00,49.35,49.45,48.8,48.97,96800.0,25.4552,25.5068,25.1715,25.2592,96800.0
2007-12-11 14:20:00,48.92,48.98,48.27,48.45,121000.0,25.2334,25.2644,24.8981,24.991,121000.0
2007-12-11 14:25:00,48.45,48.74,48.34,48.58,80600.0,24.991,25.1406,24.9342,25.058,80600.0
2007-12-11 14:30:00,48.72,48.86,48.52,48.83,62200.0,25.1302,25.2025,25.0271,25.187,62200.0
2007-12-11 14:35:00,48.84,49.06,48.34,49.02,104000.0,25.1921,25.3056,24.9342,25.285,104000.0
2007-12-11 14:40:00,49.01,49.04,48.68,48.77,63200.0,25.2798,25.2953,25.1096,25.156,63200.0
2007-12-11 14:45:00,48.78,48.99,48.78,48.88,36000.0,25.1612,25.2695,25.1612,25.2128,36000.0
2007-12-11 14:50:00,48.87,49.02,48.81,49.02,37800.0,25.2076,25.285,25.1767,25.285,37800.0
2007-12-11 14:55:00,49.0,49.01,48.8,48.85,54800.0,25.2747,25.2798,25.1715,25.1973,54800.0
2007-12-11 15:00:00,48.88,48.88,48.6,48.7,80800.0,25.2128,25.2128,25.0683,25.1199,80800.0
2007-12-11 15:05:00,48.7,48.74,48.62,48.69,45400.0,25.1199,25.1406,25.0787,25.1148,45400.0
2007-12-11 15:10:00,48.7,48.74,48.62,48.7,32400.0,25.1199,25.1406,25.0787,25.1199,32400.0
2007-12-11 15:15:00,48.72,48.85,48.54,48.56,57200.0,25.1302,25.1973,25.0374,25.0477,57200.0
2007-12-11 15:20:00,48.57,48.68,48.47,48.58,62400.0,25.0529,25.1096,25.0013,25.058,62400.0
2007-12-11 15:25:00,48.58,48.67,48.51,48.57,29400.0,25.058,25.1045,25.0219,25.0529,29400.0
2007-12-11 15:30:00,48.56,48.67,48.47,48.5,50000.0,25.0477,25.1045,25.0013,25.0168,50000.0
2007-12-11 15:35:00,48.51,48.52,48.31,48.34,37600.0,25.0219,25.0271,24.9188,24.9342,37600.0
2007-12-11 15:40:00,48.33,48.38,48.25,48.3,58400.0,24.9291,24.9549,24.8878,24.9136,58400.0
2007-12-11 15:45:00,48.3,48.33,48.21,48.22,49200.0,24.9136,24.9291,24.8672,24.8723,49200.0
2007-12-11 15:50:00,48.21,48.23,48.12,48.12,57800.0,24.8672,24.8775,24.8208,24.8208,57800.0
2007-12-11 15:55:00,48.14,48.58,48.09,48.2,141600.0,24.8311,25.058,24.8053,24.862,141600.0
2007-12-12 09:30:00,49.18,49.43,49.06,49.29,62000.0,25.3675,25.4965,25.3056,25.4243,62000.0
2007-12-12 09:35:00,49.23,49.24,48.9,48.92,64400.0,25.3933,25.3985,25.2231,25.2334,64400.0
2007-12-12 09:40:00,48.93,49.0,48.83,48.99,49800.0,25.2386,25.2747,25.187,25.2695,49800.0
2007-12-12 09:45:00,48.98,49.02,48.93,49.01,47800.0,25.2644,25.285,25.2386,25.2798,47800.0
2007-12-12 09:50:00,49.02,49.02,48.96,48.99,43800.0,25.285,25.285,25.254,25.2695,43800.0
2007-12-12 09:55:00,48.99,49.02,48.98,49.0,68400.0,25.2695,25.285,25.2644,25.2747,68400.0
2007-12-12 10:00:00,49.0,49.0,48.84,48.88,46400.0,25.2747,25.2747,25.1921,25.2128,46400.0
2007-12-12 10:05:00,48.88,48.9,48.73,48.73,35800.0,25.2128,25.2231,25.1354,25.1354,35800.0
2007-12-12 10:10:00,48.79,48.79,48.64,48.68,33800.0,25.1664,25.1664,25.089,25.1096,33800.0
2007-12-12 10:15:00,48.65,48.74,48.65,48.71,30600.0,25.0941,25.1406,25.0941,25.1251,30600.0
2007-12-12 10:20:00,48.68,48.74,48.66,48.73,22200.0,25.1096,25.1406,25.0993,25.1354,22200.0
2007-12-12 10:25:00,48.73,48.74,48.63,48.71,22800.0,25.1354,25.1406,25.0838,25.1251,22800.0
2007-12-12 10:30:00,48.7,48.72,48.66,48.72,18200.0,25.1199,25.1302,25.0993,25.1302,18200.0
2007-12-12 10:35:00,48.73,48.82,48.72,48.77,54400.0,25.1354,25.1818,25.1302,25.156,54400.0
2007-12-12 10:40:00,48.76,48.77,48.64,48.66,59400.0,25.1509,25.156,25.089,25.0993,59400.0
2007-12-12 10:45:00,48.66,48.67,48.49,48.5,42400.0,25.0993,25.1045,25.0116,25.0168,42400.0
2007-12-12 10:50:00,48.5,48.51,48.4,48.43,33600.0,25.0168,25.0219,24.9652,24.9807,33600.0
2007-12-12 10:55:00,48.43,48.43,48.33,48.33,32200.0,24.9807,24.9807,24.9291,24.9291,32200.0
2007-12-12 11:00:00,48.32,48.56,48.32,48.56,46200.0,24.9239,25.0477,24.9239,25.0477,46200.0
2007-12-12 11:05:00,48.56,48.67,48.54,48.67,24400.0,25.0477,25.1045,25.0374,25.1045,24400.0
2007-12-12 11:10:00,48.68,48.76,48.68,48.72,21000.0,25.1096,25.1509,25.1096,25.1302,21000.0
2007-12-12 11:15:00,48.71,48.71,48.61,48.65,29800.0,25.1251,25.1251,25.0735,25.0941,29800.0
2007-12-12 11:20:00,48.64,48.65,48.58,48.59,22400.0,25.089,25.0941,25.058,25.0632,22400.0
2007-12-12 11:25:00,48.6,48.69,48.58,48.67,27000.0,25.0683,25.1148,25.058,25.1045,27000.0
2007-12-12 11:30:00,48.69,48.76,48.67,48.68,24600.0,25.1148,25.1509,25.1045,25.1096,24600.0
2007-12-12 11:35:00,48.69,48.85,48.66,48.84,31200.0,25.1148,25.1973,25.0993,25.1921,31200.0
2007-12-12 11:40:00,48.84,48.88,48.77,48.82,30800.0,25.1921,25.2128,25.156,25.1818,30800.0
2007-12-12 11:45:00,48.82,48.88,48.81,48.88,15800.0,25.1818,25.2128,25.1767,25.2128,15800.0
2007-12-12 11:50:00,48.86,48.88,48.76,48.77,23800.0,25.2025,25.2128,25.1509,25.156,23800.0
2007-12-12 11:55:00,48.78,48.81,48.77,48.79,18200.0,25.1612,25.1767,25.156,25.1664,18200.0
2007-12-12 12:00:00,48.79,48.82,48.77,48.79,25200.0,25.1664,25.1818,25.156,25.1664,25200.0
2007-12-12 12:05:00,48.81,48.83,48.74,48.76,22400.0,25.1767,25.187,25.1406,25.1509,22400.0
2007-12-12 12:10:00,48.76,48.76,48.7,48.72,10600.0,25.1509,25.1509,25.1199,25.1302,10600.0
2007-12-12 12:15:00,48.72,48.8,48.71,48.74,22600.0,25.1302,25.1715,25.1251,25.1406,22600.0
2007-12-12 12:20:00,48.74,48.8,48.72,48.76,27200.0,25.1406,25.1715,25.1302,25.1509,27200.0
2007-12-12 12:25:00,48.76,48.76,48.65,48.65,23000.0,25.1509,25.1509,25.0941,25.0941,23000.0
2007-12-12 12:30:00,48.66,48.66,48.51,48.55,27200.0,25.0993,25.0993,25.0219,25.0426,27200.0
2007-12-12 12:35:00,48.53,48.58,48.51,48.54,51800.0,25.0322,25.058,25.0219,25.0374,51800.0
2007-12-12 12:40:00,48.55,48.57,48.51,48.51,36200.0,25.0426,25.0529,25.0219,25.0219,36200.0
2007-12-12 12:45:00,48.52,48.59,48.44,48.59,71200.0,25.0271,25.0632,24.9858,25.0632,71200.0
2007-12-12 12:50:00,48.56,48.65,48.56,48.6,37000.0,25.0477,25.0941,25.0477,25.0683,37000.0
2007-12-12 12:55:00,48.62,48.65,48.59,48.59,12800.0,25.0787,25.0941,25.0632,25.0632,12800.0
2007-12-12 13:00:00,48.62,48.67,48.62,48.66,17600.0,25.0787,25.1045,25.0787,25.0993,17600.0
2007-12-12 13:05:00,48.67,48.76,48.67,48.74,21000.0,25.1045,25.1509,25.1045,25.1406,21000.0
2007-12-12 13:10:00,48.76,48.78,48.73,48.77,27200.0,25.1509,25.1612,25.1354,25.156,27200.0
2007-12-12 13:15:00,48.76,48.76,48.71,48.73,16600.0,25.1509,25.1509,25.1251,25.1354,16600.0
2007-12-12 13:20:00,48.73,48.73,48.71,48.71,11200.0,25.1354,25.1354,25.1251,25.1251,11200.0
2007-12-12 13:25:00,48.73,48.73,48.59,48.6,23400.0,25.1354,25.1354,25.0632,25.0683,23400.0
2007-12-12 13:30:00,48.62,48.62,48.58,48.58,32800.0,25.0787,25.0787,25.058,25.058,32800.0
2007-12-12 13:35:00,48.58,48.72,48.58,48.72,23400.0,25.058,25.1302,25.058,25.1302,23400.0
2007-12-12 13:40:00,48.72,48.79,48.71,48.76,45400.0,25.1302,25.1664,25.1251,25.1509,45400.0
2007-12-12 13:45:00,48.77,48.79,48.7,48.76,44000.0,25.156,25.1664,25.1199,25.1509,44000.0
2007-12-12 13:50:00,48.77,48.81,48.74,48.77,28600.0,25.156,25.1767,25.1406,25.156,28600.0
2007-12-12 13:55:00,48.78,48.81,48.77,48.77,31600.0,25.1612,25.1767,25.156,25.156,31600.0
2007-12-12 14:00:00,48.76,48.79,48.72,48.77,34800.0,25.1509,25.1664,25.1302,25.156,34800.0
2007-12-12 14:05:00,48.77,48.88,48.77,48.87,28800.0,25.156,25.2128,25.156,25.2076,28800.0
2007-12-12 14:10:00,48.86,48.86,48.79,48.83,21800.0,25.2025,25.2025,25.1664,25.187,21800.0
2007-12-12 14:15:00,48.83,48.94,48.83,48.92,19800.0,25.187,25.2437,25.187,25.2334,19800.0
2007-12-12 14:20:00,48.92,48.92,48.74,48.82,51400.0,25.2334,25.2334,25.1406,25.1818,51400.0
2007-12-12 14:25:00,48.82,48.82,48.69,48.69,33600.0,25.1818,25.1818,25.1148,25.1148,33600.0
2007-12-12 14:30:00,48.67,48.67,48.58,48.61,38600.0,25.1045,25.1045,25.058,25.0735,38600.0
2007-12-12 14:35:00,48.61,48.62,48.54,48.59,74600.0,25.0735,25.0787,25.0374,25.0632,74600.0
2007-12-12 14:40:00,48.58,48.61,48.54,48.56,52000.0,25.058,25.0735,25.0374,25.0477,52000.0
2007-12-12 14:45:00,48.55,48.56,48.46,48.52,53000.0,25.0426,25.0477,24.9961,25.0271,53000.0
2007-12-12 14:50:00,48.52,48.67,48.52,48.67,38400.0,25.0271,25.1045,25.0271,25.1045,38400.0
2007-12-12 14:55:00,48.68,48.81,48.63,48.66,61200.0,25.1096,25.1767,25.0838,25.0993,61200.0
2007-12-12 15:00:00,48.65,48.65,48.28,48.38,93200.0,25.0941,25.0941,24.9033,24.9549,93200.0
2007-12-12 15:05:00,48.38,48.51,48.35,48.51,43000.0,24.9549,25.0219,24.9394,25.0219,43000.0
2007-12-12 15:10:00,48.5,48.52,48.26,48.27,59000.0,25.0168,25.0271,24.893,24.8981,59000.0
2007-12-12 15:15:00,48.27,48.38,48.21,48.31,111600.0,24.8981,24.9549,24.8672,24.9188,111600.0
2007-12-12 15:20:00,48.3,48.31,48.21,48.22,72800.0,24.9136,24.9188,24.8672,24.8723,72800.0
2007-12-12 15:25:00,48.24,48.34,48.22,48.3,106800.0,24.8827,24.9342,24.8723,24.9136,106800.0
2007-12-12 15:30:00,48.31,48.37,48.18,48.21,82600.0,24.9188,24.9497,24.8517,24.8672,82600.0
2007-12-12 15:35:00,48.24,48.27,48.04,48.11,100200.0,24.8827,24.8981,24.7795,24.8156,100200.0
2007-12-12 15:40:00,48.11,48.18,48.0,48.01,90400.0,24.8156,24.8517,24.7589,24.764,90400.0
2007-12-12 15:45:00,48.04,48.33,48.02,48.32,137800.0,24.7795,24.9291,24.7692,24.9239,137800.0
2007-12-12 15:50:00,48.34,48.49,48.3,48.42,115200.0,24.9342,25.0116,24.9136,24.9755,115200.0
2007-12-12 15:55:00,48.45,48.56,48.35,48.54,132400.0,24.991,25.0477,24.9394,25.0374,132400.0
2007-12-13 09:30:00,48.13,48.64,48.13,48.58,46600.0,24.8259,25.089,24.8259,25.058,46600.0
2007-12-13 09:35:00,48.55,48.61,48.46,48.61,50400.0,25.0426,25.0735,24.9961,25.0735,50400.0
2007-12-13 09:40:00,48.59,48.62,48.49,48.5,44200.0,25.0632,25.0787,25.0116,25.0168,44200.0
2007-12-13 09:45:00,48.5,48.58,48.34,48.45,50400.0,25.0168,25.058,24.9342,24.991,50400.0
2007-12-13 09:50:00,48.42,48.51,48.4,48.5,18200.0,24.9755,25.0219,24.9652,25.0168,18200.0
2007-12-13 09:55:00,48.5,48.64,48.47,48.62,56000.0,25.0168,25.089,25.0013,25.0787,56000.0
2007-12-13 10:00:00,48.6,48.69,48.45,48.5,43200.0,25.0683,25.1148,24.991,25.0168,43200.0
2007-12-13 10:05:00,48.46,48.55,48.44,48.52,32600.0,24.9961,25.0426,24.9858,25.0271,32600.0
2007-12-13 10:10:00,48.52,48.62,48.5,48.53,37400.0,25.0271,25.0787,25.0168,25.0322,37400.0
2007-12-13 10:15:00,48.52,48.55,48.49,48.5,27000.0,25.0271,25.0426,25.0116,25.0168,27000.0
2007-12-13 10:20:00,48.5,48.59,48.48,48.49,48800.0,25.0168,25.0632,25.0065,25.0116,48800.0
2007-12-13 10:25:00,48.5,48.51,48.44,48.45,30400.0,25.0168,25.0219,24.9858,24.991,30400.0
2007-12-13 10:30:00,48.44,48.51,48.43,48.45,61000.0,24.9858,25.0219,24.9807,24.991,61000.0
2007-12-13 10:35:00,48.45,48.51,48.44,48.5,12200.0,24.991,25.0219,24.9858,25.0168,12200.0
2007-12-13 10:40:00,48.49,48.59,48.47,48.54,31000.0,25.0116,25.0632,25.0013,25.0374,31000.0
2007-12-13 10:45:00,48.52,48.54,48.49,48.54,32400.0,25.0271,25.0374,25.0116,25.0374,32400.0
2007-12-13 10:50:00,48.58,48.74,48.57,48.71,33200.0,25.058,25.1406,25.0529,25.1251,33200.0
2007-12-13 10:55:00,48.71,48.74,48.52,48.59,51400.0,25.1251,25.1406,25.0271,25.0632,51400.0
2007-12-13 11:00:00,48.56,48.56,48.49,48.55,35800.0,25.0477,25.0477,25.0116,25.0426,35800.0
2007-12-13 11:05:00,48.55,48.56,48.4,48.55,50000.0,25.0426,25.0477,24.9652,25.0426,50000.0
2007-12-13 11:10:00,48.57,48.63,48.54,48.6,43200.0,25.0529,25.0838,25.0374,25.0683,43200.0
2007-12-13 11:15:00,48.6,48.6,48.49,48.49,39200.0,25.0683,25.0683,25.0116,25.0116,39200.0
2007-12-13 11:20:00,48.49,48.5,48.44,48.46,20800.0,25.0116,25.0168,24.9858,24.9961,20800.0
2007-12-13 11:25:00,48.44,48.57,48.42,48.57,16400.0,24.9858,25.0529,24.9755,25.0529,16400.0
2007-12-13 11:30:00,48.55,48.57,48.47,48.54,14400.0,25.0426,25.0529,25.0013,25.0374,14400.0
2007-12-13 11:35:00,48.52,48.55,48.45,48.47,36400.0,25.0271,25.0426,24.991,25.0013,36400.0
2007-12-13 11:40:00,48.49,48.53,48.45,48.5,30800.0,25.0116,25.0322,24.991,25.0168,30800.0
2007-12-13 11:45:00,48.48,48.54,48.44,48.46,21200.0,25.0065,25.0374,24.9858,24.9961,21200.0
2007-12-13 11:50:00,48.46,48.55,48.45,48.52,14800.0,24.9961,25.0426,24.991,25.0271,14800.0
2007-12-13 11:55:00,48.54,48.57,48.52,48.55,16400.0,25.0374,25.0529,25.0271,25.0426,16400.0
2007-12-13 12:00:00,48.54,48.55,48.48,48.5,38400.0,25.0374,25.0426,25.0065,25.0168,38400.0
2007-12-13 12:05:00,48.5,48.54,48.49,48.54,48600.0,25.0168,25.0374,25.0116,25.0374,48600.0
2007-12-13 12:10:00,48.54,48.65,48.51,48.63,53000.0,25.0374,25.0941,25.0219,25.0838,53000.0
2007-12-13 12:15:00,48.64,48.67,48.6,48.62,11800.0,25.089,25.1045,25.0683,25.0787,11800.0
2007-12-13 12:20:00,48.65,48.67,48.63,48.66,7200.0,25.0941,25.1045,25.0838,25.0993,7200.0
2007-12-13 12:25:00,48.66,48.78,48.66,48.72,14400.0,25.0993,25.1612,25.0993,25.1302,14400.0
2007-12-13 12:30:00,48.72,48.77,48.71,48.73,23600.0,25.1302,25.156,25.1251,25.1354,23600.0
2007-12-13 12:35:00,48.73,48.75,48.67,48.75,29000.0,25.1354,25.1457,25.1045,25.1457,29000.0
2007-12-13 12:40:00,48.74,48.76,48.67,48.74,15400.0,25.1406,25.1509,25.1045,25.1406,15400.0
2007-12-13 12:45:00,48.73,48.76,48.7,48.72,23400.0,25.1354,25.1509,25.1199,25.1302,23400.0
2007-12-13 12:50:00,48.72,48.73,48.69,48.71,14400.0,25.1302,25.1354,25.1148,25.1251,14400.0
2007-12-13 12:55:00,48.72,48.72,48.68,48.7,15800.0,25.1302,25.1302,25.1096,25.1199,15800.0
2007-12-13 13:00:00,48.71,48.78,48.71,48.74,10200.0,25.1251,25.1612,25.1251,25.1406,10200.0
2007-12-13 13:05:00,48.74,48.77,48.7,48.75,26400.0,25.1406,25.156,25.1199,25.1457,26400.0
2007-12-13 13:10:00,48.75,48.75,48.6,48.6,29000.0,25.1457,25.1457,25.0683,25.0683,29000.0
2007-12-13 13:15:00,48.59,48.69,48.59,48.62,31400.0,25.0632,25.1148,25.0632,25.0787,31400.0
2007-12-13 13:20:00,48.63,48.64,48.52,48.52,9800.0,25.0838,25.089,25.0271,25.0271,9800.0
2007-12-13 13:25:00,48.57,48.62,48.55,48.6,9000.0,25.0529,25.0787,25.0426,25.0683,9000.0
2007-12-13 13:30:00,48.62,48.65,48.6,48.63,19000.0,25.0787,25.0941,25.0683,25.0838,19000.0
2007-12-13 13:35:00,48.6,48.65,48.58,48.58,7200.0,25.0683,25.0941,25.058,25.058,7200.0
2007-12-13 13:40:00,48.58,48.59,48.49,48.49,56400.0,25.058,25.0632,25.0116,25.0116,56400.0
2007-12-13 13:45:00,48.51,48.55,48.49,48.51,22800.0,25.0219,25.0426,25.0116,25.0219,22800.0
2007-12-13 13:50:00,48.52,48.59,48.5,48.54,33800.0,25.0271,25.0632,25.0168,25.0374,33800.0
2007-12-13 13:55:00,48.54,48.56,48.45,48.48,14800.0,25.0374,25.0477,24.991,25.0065,14800.0
2007-12-13 14:00:00,48.49,48.52,48.4,48.49,94000.0,25.0116,25.0271,24.9652,25.0116,94000.0
2007-12-13 14:05:00,48.51,48.51,48.4,48.43,53400.0,25.0219,25.0219,24.9652,24.9807,53400.0
2007-12-13 14:10:00,48.44,48.44,48.4,48.41,62000.0,24.9858,24.9858,24.9652,24.9703,62000.0
2007-12-13 14:15:00,48.43,48.63,48.43,48.6,24600.0,24.9807,25.0838,24.9807,25.0683,24600.0
2007-12-13 14:20:00,48.62,48.69,48.55,48.62,43200.0,25.0787,25.1148,25.0426,25.0787,43200.0
2007-12-13 14:25:00,48.6,48.6,48.48,48.48,14000.0,25.0683,25.0683,25.0065,25.0065,14000.0
2007-12-13 14:30:00,48.5,48.53,48.43,48.46,29800.0,25.0168,25.0322,24.9807,24.9961,29800.0
2007-12-13 14:35:00,48.47,48.54,48.43,48.44,37200.0,25.0013,25.0374,24.9807,24.9858,37200.0
2007-12-13 14:40:00,48.44,48.54,48.44,48.54,15800.0,24.9858,25.0374,24.9858,25.0374,15800.0
2007-12-13 14:45:00,48.55,48.6,48.5,48.58,30200.0,25.0426,25.0683,25.0168,25.058,30200.0
2007-12-13 14:50:00,48.56,48.66,48.56,48.63,26000.0,25.0477,25.0993,25.0477,25.0838,26000.0
2007-12-13 14:55:00,48.63,48.63,48.49,48.49,37400.0,25.0838,25.0838,25.0116,25.0116,37400.0
2007-12-13 15:00:00,48.49,48.56,48.48,48.55,41400.0,25.0116,25.0477,25.0065,25.0426,41400.0
2007-12-13 15:05:00,48.56,48.59,48.43,48.49,62000.0,25.0477,25.0632,24.9807,25.0116,62000.0
2007-12-13 15:10:00,48.49,48.55,48.47,48.49,43800.0,25.0116,25.0426,25.0013,25.0116,43800.0
2007-12-13 15:15:00,48.49,48.58,48.45,48.57,36600.0,25.0116,25.058,24.991,25.0529,36600.0
2007-12-13 15:20:00,48.57,48.59,48.49,48.5,25200.0,25.0529,25.0632,25.0116,25.0168,25200.0
2007-12-13 15:25:00,48.5,48.66,48.5,48.66,38400.0,25.0168,25.0993,25.0168,25.0993,38400.0
2007-12-13 15:30:00,48.63,48.76,48.62,48.75,47200.0,25.0838,25.1509,25.0787,25.1457,47200.0
2007-12-13 15:35:00,48.74,48.8,48.64,48.68,36800.0,25.1406,25.1715,25.089,25.1096,36800.0
2007-12-13 15:40:00,48.68,48.85,48.68,48.8,51400.0,25.1096,25.1973,25.1096,25.1715,51400.0
2007-12-13 15:45:00,48.82,48.93,48.81,48.86,59600.0,25.1818,25.2386,25.1767,25.2025,59600.0
2007-12-13 15:50:00,48.83,48.91,48.74,48.9,49600.0,25.187,25.2283,25.1406,25.2231,49600.0
2007-12-13 15:55:00,48.9,48.94,48.88,48.91,53400.0,25.2231,25.2437,25.2128,25.2283,53400.0
2007-12-14 09:30:00,47.77,48.82,47.77,48.64,36000.0,24.6402,25.1818,24.6402,25.089,36000.0
2007-12-14 09:35:00,48.67,48.67,48.35,48.44,37400.0,25.1045,25.1045,24.9394,24.9858,37400.0
2007-12-14 09:40:00,48.45,48.61,48.3,48.38,86200.0,24.991,25.0735,24.9136,24.9549,86200.0
2007-12-14 09:45:00,48.4,48.5,48.38,48.48,21200.0,24.9652,25.0168,24.9549,25.0065,21200.0
2007-12-14 09:50:00,48.45,48.56,48.43,48.48,30600.0,24.991,25.0477,24.9807,25.0065,30600.0
2007-12-14 09:55:00,48.45,48.52,48.38,48.5,33000.0,24.991,25.0271,24.9549,25.0168,33000.0
2007-12-14 10:00:00,48.48,48.55,48.4,48.43,40400.0,25.0065,25.0426,24.9652,24.9807,40400.0
2007-12-14 10:05:00,48.4,48.44,48.38,48.42,37600.0,24.9652,24.9858,24.9549,24.9755,37600.0
2007-12-14 10:10:00,48.42,48.52,48.4,48.44,37200.0,24.9755,25.0271,24.9652,24.9858,37200.0
2007-12-14 10:15:00,48.43,48.46,48.31,48.32,65600.0,24.9807,24.9961,24.9188,24.9239,65600.0
2007-12-14 10:20:00,48.32,48.39,48.26,48.39,39400.0,24.9239,24.96,24.893,24.96,39400.0
2007-12-14 10:25:00,48.41,48.42,48.37,48.4,7800.0,24.9703,24.9755,24.9497,24.9652,7800.0
2007-12-14 10:30:00,48.42,48.42,48.34,48.36,20000.0,24.9755,24.9755,24.9342,24.9446,20000.0
2007-12-14 10:35:00,48.35,48.39,48.35,48.38,20400.0,24.9394,24.96,24.9394,24.9549,20400.0
2007-12-14 10:40:00,48.38,48.4,48.32,48.36,36600.0,24.9549,24.9652,24.9239,24.9446,36600.0
2007-12-14 10:45:00,48.35,48.4,48.28,48.35,68400.0,24.9394,24.9652,24.9033,24.9394,68400.0
2007-12-14 10:50:00,48.34,48.4,48.3,48.3,50400.0,24.9342,24.9652,24.9136,24.9136,50400.0
2007-12-14 10:55:00,48.32,48.36,48.19,48.35,87600.0,24.9239,24.9446,24.8569,24.9394,87600.0
2007-12-14 11:00:00,48.35,48.4,48.23,48.34,109000.0,24.9394,24.9652,24.8775,24.9342,109000.0
2007-12-14 11:05:00,48.35,48.35,48.21,48.23,23200.0,24.9394,24.9394,24.8672,24.8775,23200.0
2007-12-14 11:10:00,48.23,48.31,48.21,48.24,37000.0,24.8775,24.9188,24.8672,24.8827,37000.0
2007-12-14 11:15:00,48.23,48.24,48.19,48.23,22800.0,24.8775,24.8827,24.8569,24.8775,22800.0
2007-12-14 11:20:00,48.24,48.4,48.23,48.35,86000.0,24.8827,24.9652,24.8775,24.9394,86000.0
2007-12-14 11:25:00,48.34,48.35,48.33,48.33,28600.0,24.9342,24.9394,24.9291,24.9291,28600.0
2007-12-14 11:30:00,48.33,48.37,48.32,48.36,17000.0,24.9291,24.9497,24.9239,24.9446,17000.0
2007-12-14 11:35:00,48.35,48.37,48.33,48.35,12800.0,24.9394,24.9497,24.9291,24.9394,12800.0
2007-12-14 11:40:00,48.35,48.42,48.27,48.28,29000.0,24.9394,24.9755,24.8981,24.9033,29000.0
2007-12-14 11:45:00,48.27,48.27,48.22,48.24,18400.0,24.8981,24.8981,24.8723,24.8827,18400.0
2007-12-14 11:50:00,48.24,48.41,48.24,48.38,41800.0,24.8827,24.9703,24.8827,24.9549,41800.0
2007-12-14 11:55:00,48.35,48.38,48.3,48.31,11800.0,24.9394,24.9549,24.9136,24.9188,11800.0
2007-12-14 12:00:00,48.31,48.4,48.31,48.32,23200.0,24.9188,24.9652,24.9188,24.9239,23200.0
2007-12-14 12:05:00,48.32,48.32,48.28,48.29,6200.0,24.9239,24.9239,24.9033,24.9084,6200.0
2007-12-14 12:10:00,48.29,48.31,48.27,48.27,7400.0,24.9084,24.9188,24.8981,24.8981,7400.0
2007-12-14 12:15:00,48.28,48.38,48.28,48.37,40400.0,24.9033,24.9549,24.9033,24.9497,40400.0
2007-12-14 12:20:00,48.35,48.41,48.35,48.37,12800.0,24.9394,24.9703,24.9394,24.9497,12800.0
2007-12-14 12:25:00,48.37,48.42,48.32,48.38,34400.0,24.9497,24.9755,24.9239,24.9549,34400.0
2007-12-14 12:30:00,48.38,48.38,48.3,48.34,17600.0,24.9549,24.9549,24.9136,24.9342,17600.0
2007-12-14 12:35:00,48.34,48.37,48.29,48.36,27800.0,24.9342,24.9497,24.9084,24.9446,27800.0
2007-12-14 12:40:00,48.35,48.42,48.31,48.37,29800.0,24.9394,24.9755,24.9188,24.9497,29800.0
2007-12-14 12:45:00,48.37,48.38,48.35,48.38,12600.0,24.9497,24.9549,24.9394,24.9549,12600.0
2007-12-14 12:50:00,48.38,48.4,48.37,48.4,17600.0,24.9549,24.9652,24.9497,24.9652,17600.0
2007-12-14 12:55:00,48.41,48.43,48.35,48.35,17000.0,24.9703,24.9807,24.9394,24.9394,17000.0
2007-12-14 13:00:00,48.35,48.39,48.33,48.39,11800.0,24.9394,24.96,24.9291,24.96,11800.0
2007-12-14 13:05:00,48.38,48.49,48.35,48.43,24800.0,24.9549,25.0116,24.9394,24.9807,24800.0
2007-12-14 13:10:00,48.43,48.46,48.42,48.45,9000.0,24.9807,24.9961,24.9755,24.991,9000.0
2007-12-14 13:15:00,48.45,48.45,48.3,48.31,38400.0,24.991,24.991,24.9136,24.9188,38400.0
2007-12-14 13:20:00,48.3,48.33,48.27,48.33,13600.0,24.9136,24.9291,24.8981,24.9291,13600.0
2007-12-14 13:25:00,48.35,48.45,48.35,48.45,15200.0,24.9394,24.991,24.9394,24.991,15200.0
2007-12-14 13:30:00,48.44,48.44,48.38,48.38,17600.0,24.9858,24.9858,24.9549,24.9549,17600.0
2007-12-14 13:35:00,48.39,48.45,48.38,48.43,9200.0,24.96,24.991,24.9549,24.9807,9200.0
2007-12-14 13:40:00,48.43,48.43,48.37,48.43,13000.0,24.9807,24.9807,24.9497,24.9807,13000.0
2007-12-14 13:45:00,48.43,48.43,48.38,48.41,15200.0,24.9807,24.9807,24.9549,24.9703,15200.0
2007-12-14 13:50:00,48.42,48.46,48.4,48.44,19400.0,24.9755,24.9961,24.9652,24.9858,19400.0
2007-12-14 13:55:00,48.46,48.54,48.46,48.49,51800.0,24.9961,25.0374,24.9961,25.0116,51800.0
2007-12-14 14:00:00,48.49,48.49,48.3,48.31,27000.0,25.0116,25.0116,24.9136,24.9188,27000.0
2007-12-14 14:05:00,48.29,48.38,48.29,48.37,51200.0,24.9084,24.9549,24.9084,24.9497,51200.0
2007-12-14 14:10:00,48.37,48.4,48.24,48.29,48000.0,24.9497,24.9652,24.8827,24.9084,48000.0
2007-12-14 14:15:00,48.29,48.38,48.29,48.36,33400.0,24.9084,24.9549,24.9084,24.9446,33400.0
2007-12-14 14:20:00,48.37,48.38,48.35,48.35,15000.0,24.9497,24.9549,24.9394,24.9394,15000.0
2007-12-14 14:25:00,48.37,48.38,48.35,48.37,20600.0,24.9497,24.9549,24.9394,24.9497,20600.0
2007-12-14 14:30:00,48.37,48.38,48.34,48.35,32400.0,24.9497,24.9549,24.9342,24.9394,32400.0
2007-12-14 14:35:00,48.35,48.38,48.34,48.37,19200.0,24.9394,24.9549,24.9342,24.9497,19200.0
2007-12-14 14:40:00,48.38,48.4,48.33,48.34,34000.0,24.9549,24.9652,24.9291,24.9342,34000.0
2007-12-14 14:45:00,48.34,48.35,48.22,48.24,11800.0,24.9342,24.9394,24.8723,24.8827,11800.0
2007-12-14 14:50:00,48.24,48.37,48.18,48.34,79200.0,24.8827,24.9497,24.8517,24.9342,79200.0
2007-12-14 14:55:00,48.34,48.37,48.18,48.18,29200.0,24.9342,24.9497,24.8517,24.8517,29200.0
2007-12-14 15:00:00,48.18,48.36,48.18,48.26,114200.0,24.8517,24.9446,24.8517,24.893,114200.0
2007-12-14 15:05:00,48.27,48.38,48.26,48.36,52000.0,24.8981,24.9549,24.893,24.9446,52000.0
2007-12-14 15:10:00,48.35,48.38,48.34,48.36,15000.0,24.9394,24.9549,24.9342,24.9446,15000.0
2007-12-14 15:15:00,48.36,48.37,48.24,48.24,23600.0,24.9446,24.9497,24.8827,24.8827,23600.0
2007-12-14 15:20:00,48.24,48.37,48.2,48.35,75800.0,24.8827,24.9497,24.862,24.9394,75800.0
2007-12-14 15:25:00,48.33,48.37,48.3,48.35,21800.0,24.9291,24.9497,24.9136,24.9394,21800.0
2007-12-14 15:30:00,48.34,48.37,48.32,48.33,40200.0,24.9342,24.9497,24.9239,24.9291,40200.0
2007-12-14 15:35:00,48.33,48.43,48.32,48.42,55200.0,24.9291,24.9807,24.9239,24.9755,55200.0
2007-12-14 15:40:00,48.4,48.43,48.25,48.27,64200.0,24.9652,24.9807,24.8878,24.8981,64200.0
2007-12-14 15:45:00,48.27,48.45,48.25,48.35,102000.0,24.8981,24.991,24.8878,24.9394,102000.0
2007-12-14 15:50:00,48.35,48.39,48.2,48.21,40200.0,24.9394,24.96,24.862,24.8672,40200.0
2007-12-14 15:55:00,48.2,48.39,48.2,48.35,272800.0,24.862,24.96,24.862,24.9394,272800.0
2007-12-17 09:30:00,47.9,48.13,47.85,47.91,30000.0,24.7073,24.8259,24.6815,24.7124,30000.0
2007-12-17 09:35:00,47.91,48.08,47.85,48.04,22000.0,24.7124,24.8001,24.6815,24.7795,22000.0
2007-12-17 09:40:00,48.0,48.14,47.88,47.93,23000.0,24.7589,24.8311,24.697,24.7228,23000.0
2007-12-17 09:45:00,47.93,47.99,47.81,47.99,30600.0,24.7228,24.7537,24.6609,24.7537,30600.0
2007-12-17 09:50:00,47.95,47.98,47.78,47.84,29000.0,24.7331,24.7485,24.6454,24.6763,29000.0
2007-12-17 09:55:00,47.78,48.0,47.77,47.8,19800.0,24.6454,24.7589,24.6402,24.6557,19800.0
2007-12-17 10:00:00,47.81,48.01,47.79,47.95,48600.0,24.6609,24.764,24.6505,24.7331,48600.0
2007-12-17 10:05:00,47.95,47.95,47.72,47.84,39600.0,24.7331,24.7331,24.6144,24.6763,39600.0
2007-12-17 10:10:00,47.82,47.88,47.73,47.73,27400.0,24.666,24.697,24.6196,24.6196,27400.0
2007-12-17 10:15:00,47.77,47.79,47.68,47.74,23800.0,24.6402,24.6505,24.5938,24.6248,23800.0
2007-12-17 10:20:00,47.74,47.8,47.7,47.76,21200.0,24.6248,24.6557,24.6041,24.6351,21200.0
2007-12-17 10:25:00,47.73,47.81,47.67,47.75,63200.0,24.6196,24.6609,24.5886,24.6299,63200.0
2007-12-17 10:30:00,47.72,47.72,47.6,47.63,18000.0,24.6144,24.6144,24.5525,24.568,18000.0
2007-12-17 10:35:00,47.62,47.66,47.55,47.65,36400.0,24.5629,24.5835,24.5267,24.5783,36400.0
2007-12-17 10:40:00,47.66,47.68,47.59,47.6,19400.0,24.5835,24.5938,24.5474,24.5525,19400.0
2007-12-17 10:45:00,47.6,47.66,47.6,47.62,17400.0,24.5525,24.5835,24.5525,24.5629,17400.0
2007-12-17 10:50:00,47.63,47.7,47.6,47.66,27800.0,24.568,24.6041,24.5525,24.5835,27800.0
2007-12-17 10:55:00,47.66,47.77,47.65,47.77,21200.0,24.5835,24.6402,24.5783,24.6402,21200.0
2007-12-17 11:00:00,47.75,47.96,47.74,47.94,37400.0,24.6299,24.7382,24.6248,24.7279,37400.0
2007-12-17 11:05:00,47.92,47.92,47.88,47.88,9800.0,24.7176,24.7176,24.697,24.697,9800.0
2007-12-17 11:10:00,47.88,47.9,47.83,47.85,28200.0,24.697,24.7073,24.6712,24.6815,28200.0
2007-12-17 11:15:00,47.85,47.9,47.83,47.87,25200.0,24.6815,24.7073,24.6712,24.6918,25200.0
2007-12-17 11:20:00,47.87,47.88,47.83,47.86,36000.0,24.6918,24.697,24.6712,24.6867,36000.0
2007-12-17 11:25:00,47.85,47.97,47.85,47.95,23200.0,24.6815,24.7434,24.6815,24.7331,23200.0
2007-12-17 11:30:00,47.95,48.0,47.91,47.95,14000.0,24.7331,24.7589,24.7124,24.7331,14000.0
2007-12-17 11:35:00,47.97,47.99,47.86,47.86,12800.0,24.7434,24.7537,24.6867,24.6867,12800.0
2007-12-17 11:40:00,47.86,47.94,47.84,47.9,30600.0,24.6867,24.7279,24.6763,24.7073,30600.0
2007-12-17 11:45:00,47.92,47.93,47.88,47.9,8600.0,24.7176,24.7228,24.697,24.7073,8600.0
2007-12-17 11:50:00,47.9,47.98,47.86,47.98,18000.0,24.7073,24.7485,24.6867,24.7485,18000.0
2007-12-17 11:55:00,47.98,48.08,47.98,48.06,19800.0,24.7485,24.8001,24.7485,24.7898,19800.0
2007-12-17 12:00:00,48.05,48.09,48.05,48.06,7600.0,24.7847,24.8053,24.7847,24.7898,7600.0
2007-12-17 12:05:00,48.06,48.11,48.06,48.07,8400.0,24.7898,24.8156,24.7898,24.795,8400.0
2007-12-17 12:10:00,48.07,48.07,48.02,48.07,5800.0,24.795,24.795,24.7692,24.795,5800.0
2007-12-17 12:15:00,48.08,48.11,48.03,48.08,24000.0,24.8001,24.8156,24.7743,24.8001,24000.0
2007-12-17 12:20:00,48.07,48.08,48.04,48.05,6400.0,24.795,24.8001,24.7795,24.7847,6400.0
2007-12-17 12:25:00,48.06,48.1,48.06,48.06,4000.0,24.7898,24.8104,24.7898,24.7898,4000.0
2007-12-17 12:30:00,48.06,48.1,48.05,48.07,12200.0,24.7898,24.8104,24.7847,24.795,12200.0
2007-12-17 12:35:00,48.08,48.18,48.08,48.13,17400.0,24.8001,24.8517,24.8001,24.8259,17400.0
2007-12-17 12:40:00,48.12,48.13,48.1,48.1,6600.0,24.8208,24.8259,24.8104,24.8104,6600.0
2007-12-17 12:45:00,48.09,48.1,48.06,48.07,12000.0,24.8053,24.8104,24.7898,24.795,12000.0
2007-12-17 12:50:00,48.09,48.13,48.08,48.13,8600.0,24.8053,24.8259,24.8001,24.8259,8600.0
2007-12-17 12:55:00,48.13,48.16,48.12,48.16,9800.0,24.8259,24.8414,24.8208,24.8414,9800.0
2007-12-17 13:00:00,48.15,48.16,48.13,48.14,7000.0,24.8362,24.8414,24.8259,24.8311,7000.0
2007-12-17 13:05:00,48.14,48.14,48.02,48.04,21400.0,24.8311,24.8311,24.7692,24.7795,21400.0
2007-12-17 13:10:00,48.04,48.11,48.0,48.01,26600.0,24.7795,24.8156,24.7589,24.764,26600.0
2007-12-17 13:15:00,48.02,48.02,47.83,47.86,56600.0,24.7692,24.7692,24.6712,24.6867,56600.0
2007-12-17 13:20:00,47.84,48.08,47.84,48.0,42800.0,24.6763,24.8001,24.6763,24.7589,42800.0
2007-12-17 13:25:00,48.0,48.12,47.99,48.02,24400.0,24.7589,24.8208,24.7537,24.7692,24400.0
2007-12-17 13:30:00,48.01,48.04,47.95,47.96,15000.0,24.764,24.7795,24.7331,24.7382,15000.0
2007-12-17 13:35:00,47.97,47.99,47.95,47.95,9600.0,24.7434,24.7537,24.7331,24.7331,9600.0
2007-12-17 13:40:00,47.95,47.97,47.9,47.95,20600.0,24.7331,24.7434,24.7073,24.7331,20600.0
2007-12-17 13:45:00,47.94,47.97,47.73,47.77,76600.0,24.7279,24.7434,24.6196,24.6402,76600.0
2007-12-17 13:50:00,47.79,47.88,47.74,47.79,40400.0,24.6505,24.697,24.6248,24.6505,40400.0
2007-12-17 13:55:00,47.77,47.87,47.77,47.77,29000.0,24.6402,24.6918,24.6402,24.6402,29000.0
2007-12-17 14:00:00,47.77,47.92,47.74,47.9,29600.0,24.6402,24.7176,24.6248,24.7073,29600.0
2007-12-17 14:05:00,47.9,47.9,47.77,47.78,83600.0,24.7073,24.7073,24.6402,24.6454,83600.0
2007-12-17 14:10:00,47.77,47.81,47.74,47.76,17400.0,24.6402,24.6609,24.6248,24.6351,17400.0
2007-12-17 14:15:00,47.74,47.78,47.73,47.75,10400.0,24.6248,24.6454,24.6196,24.6299,10400.0
2007-12-17 14:20:00,47.73,47.83,47.73,47.82,28800.0,24.6196,24.6712,24.6196,24.666,28800.0
2007-12-17 14:25:00,47.83,47.93,47.82,47.93,45600.0,24.6712,24.7228,24.666,24.7228,45600.0
2007-12-17 14:30:00,47.93,48.02,47.92,48.01,17200.0,24.7228,24.7692,24.7176,24.764,17200.0
2007-12-17 14:35:00,48.0,48.03,47.97,48.02,16800.0,24.7589,24.7743,24.7434,24.7692,16800.0
2007-12-17 14:40:00,48.02,48.04,47.88,47.9,23400.0,24.7692,24.7795,24.697,24.7073,23400.0
2007-12-17 14:45:00,47.88,47.95,47.88,47.93,12000.0,24.697,24.7331,24.697,24.7228,12000.0
2007-12-17 14:50:00,47.93,47.95,47.85,47.85,22800.0,24.7228,24.7331,24.6815,24.6815,22800.0
2007-12-17 14:55:00,47.84,47.89,47.81,47.85,33000.0,24.6763,24.7021,24.6609,24.6815,33000.0
2007-12-17 15:00:00,47.83,47.93,47.74,47.74,31600.0,24.6712,24.7228,24.6248,24.6248,31600.0
2007-12-17 15:05:00,47.75,47.85,47.71,47.83,57400.0,24.6299,24.6815,24.6093,24.6712,57400.0
2007-12-17 15:10:00,47.83,47.86,47.8,47.8,31200.0,24.6712,24.6867,24.6557,24.6557,31200.0
2007-12-17 15:15:00,47.81,47.82,47.72,47.8,24000.0,24.6609,24.666,24.6144,24.6557,24000.0
2007-12-17 15:20:00,47.77,47.86,47.71,47.8,47800.0,24.6402,24.6867,24.6093,24.6557,47800.0
2007-12-17 15:25:00,47.8,47.93,47.79,47.93,48000.0,24.6557,24.7228,24.6505,24.7228,48000.0
2007-12-17 15:30:00,47.94,48.04,47.88,48.03,52200.0,24.7279,24.7795,24.697,24.7743,52200.0
2007-12-17 15:35:00,48.02,48.22,47.99,48.21,51400.0,24.7692,24.8723,24.7537,24.8672,51400.0
2007-12-17 15:40:00,48.2,48.29,48.17,48.25,50600.0,24.862,24.9084,24.8466,24.8878,50600.0
2007-12-17 15:45:00,48.24,48.24,48.06,48.08,42200.0,24.8827,24.8827,24.7898,24.8001,42200.0
2007-12-17 15:50:00,48.06,48.08,47.91,47.92,57000.0,24.7898,24.8001,24.7124,24.7176,57000.0
2007-12-17 15:55:00,47.91,47.94,47.85,47.85,97800.0,24.7124,24.7279,24.6815,24.6815,97800.0
2007-12-18 09:30:00,48.02,48.24,48.02,48.11,30200.0,24.7692,24.8827,24.7692,24.8156,30200.0
2007-12-18 09:35:00,48.07,48.16,48.02,48.08,18200.0,24.795,24.8414,24.7692,24.8001,18200.0
2007-12-18 09:40:00,48.08,48.12,47.95,48.05,51800.0,24.8001,24.8208,24.7331,24.7847,51800.0
2007-12-18 09:45:00,48.04,48.18,48.01,48.07,64000.0,24.7795,24.8517,24.764,24.795,64000.0
2007-12-18 09:50:00,48.09,48.31,48.06,48.31,18200.0,24.8053,24.9188,24.7898,24.9188,18200.0
2007-12-18 09:55:00,48.31,48.35,48.25,48.29,37800.0,24.9188,24.9394,24.8878,24.9084,37800.0
2007-12-18 10:00:00,48.27,48.35,48.24,48.35,47400.0,24.8981,24.9394,24.8827,24.9394,47400.0
2007-12-18 10:05:00,48.35,48.36,48.24,48.27,27600.0,24.9394,24.9446,24.8827,24.8981,27600.0
2007-12-18 10:10:00,48.24,48.27,48.15,48.15,18600.0,24.8827,24.8981,24.8362,24.8362,18600.0
2007-12-18 10:15:00,48.17,48.23,48.1,48.2,20600.0,24.8466,24.8775,24.8104,24.862,20600.0
2007-12-18 10:20:00,48.21,48.24,48.17,48.24,14400.0,24.8672,24.8827,24.8466,24.8827,14400.0
2007-12-18 10:25:00,48.24,48.26,48.13,48.17,21600.0,24.8827,24.893,24.8259,24.8466,21600.0
2007-12-18 10:30:00,48.18,48.21,48.08,48.1,34600.0,24.8517,24.8672,24.8001,24.8104,34600.0
2007-12-18 10:35:00,48.1,48.11,47.98,47.98,79400.0,24.8104,24.8156,24.7485,24.7485,79400.0
2007-12-18 10:40:00,47.97,48.15,47.97,48.1,34600.0,24.7434,24.8362,24.7434,24.8104,34600.0
2007-12-18 10:45:00,48.11,48.24,48.09,48.24,20400.0,24.8156,24.8827,24.8053,24.8827,20400.0
2007-12-18 10:50:00,48.22,48.27,48.2,48.24,36600.0,24.8723,24.8981,24.862,24.8827,36600.0
2007-12-18 10:55:00,48.23,48.33,48.22,48.31,29400.0,24.8775,24.9291,24.8723,24.9188,29400.0
2007-12-18 11:00:00,48.32,48.39,48.27,48.33,32400.0,24.9239,24.96,24.8981,24.9291,32400.0
2007-12-18 11:05:00,48.34,48.4,48.3,48.3,40200.0,24.9342,24.9652,24.9136,24.9136,40200.0
2007-12-18 11:10:00,48.29,48.34,48.29,48.33,9600.0,24.9084,24.9342,24.9084,24.9291,9600.0
2007-12-18 11:15:00,48.33,48.38,48.32,48.37,25000.0,24.9291,24.9549,24.9239,24.9497,25000.0
2007-12-18 11:20:00,48.37,48.42,48.3,48.3,32200.0,24.9497,24.9755,24.9136,24.9136,32200.0
2007-12-18 11:25:00,48.31,48.38,48.31,48.37,15000.0,24.9188,24.9549,24.9188,24.9497,15000.0
2007-12-18 11:30:00,48.36,48.36,48.24,48.27,36400.0,24.9446,24.9446,24.8827,24.8981,36400.0
2007-12-18 11:35:00,48.27,48.33,48.27,48.32,14000.0,24.8981,24.9291,24.8981,24.9239,14000.0
2007-12-18 11:40:00,48.32,48.32,48.23,48.26,32400.0,24.9239,24.9239,24.8775,24.893,32400.0
2007-12-18 11:45:00,48.26,48.27,48.1,48.17,71400.0,24.893,24.8981,24.8104,24.8466,71400.0
2007-12-18 11:50:00,48.16,48.16,48.05,48.05,19000.0,24.8414,24.8414,24.7847,24.7847,19000.0
2007-12-18 11:55:00,48.06,48.11,47.99,48.05,24600.0,24.7898,24.8156,24.7537,24.7847,24600.0
2007-12-18 12:00:00,48.05,48.05,47.85,47.9,52800.0,24.7847,24.7847,24.6815,24.7073,52800.0
2007-12-18 12:05:00,47.87,47.99,47.85,47.97,44800.0,24.6918,24.7537,24.6815,24.7434,44800.0
2007-12-18 12:10:00,47.93,47.97,47.71,47.76,121200.0,24.7228,24.7434,24.6093,24.6351,121200.0
2007-12-18 12:15:00,47.75,47.88,47.73,47.82,34400.0,24.6299,24.697,24.6196,24.666,34400.0
2007-12-18 12:20:00,47.82,47.9,47.81,47.85,25600.0,24.666,24.7073,24.6609,24.6815,25600.0
2007-12-18 12:25:00,47.85,47.9,47.83,47.83,34600.0,24.6815,24.7073,24.6712,24.6712,34600.0
2007-12-18 12:30:00,47.83,47.88,47.82,47.83,22600.0,24.6712,24.697,24.666,24.6712,22600.0
2007-12-18 12:35:00,47.84,47.85,47.79,47.82,26600.0,24.6763,24.6815,24.6505,24.666,26600.0
2007-12-18 12:40:00,47.81,47.86,47.8,47.86,14600.0,24.6609,24.6867,24.6557,24.6867,14600.0
2007-12-18 12:45:00,47.86,47.94,47.86,47.93,13200.0,24.6867,24.7279,24.6867,24.7228,13200.0
2007-12-18 12:50:00,47.92,47.99,47.9,47.9,50200.0,24.7176,24.7537,24.7073,24.7073,50200.0
2007-12-18 12:55:00,47.9,47.92,47.89,47.9,9200.0,24.7073,24.7176,24.7021,24.7073,9200.0
2007-12-18 13:00:00,47.89,47.89,47.79,47.8,26600.0,24.7021,24.7021,24.6505,24.6557,26600.0
2007-12-18 13:05:00,47.81,47.83,47.8,47.82,7800.0,24.6609,24.6712,24.6557,24.666,7800.0
2007-12-18 13:10:00,47.82,47.82,47.79,47.8,46800.0,24.666,24.666,24.6505,24.6557,46800.0
2007-12-18 13:15:00,47.8,47.83,47.78,47.81,40200.0,24.6557,24.6712,24.6454,24.6609,40200.0
2007-12-18 13:20:00,47.8,47.88,47.8,47.88,43400.0,24.6557,24.697,24.6557,24.697,43400.0
2007-12-18 13:25:00,47.88,47.91,47.85,47.9,26000.0,24.697,24.7124,24.6815,24.7073,26000.0
2007-12-18 13:30:00,47.9,47.95,47.89,47.92,28800.0,24.7073,24.7331,24.7021,24.7176,28800.0
2007-12-18 13:35:00,47.92,47.94,47.88,47.94,27600.0,24.7176,24.7279,24.697,24.7279,27600.0
2007-12-18 13:40:00,47.94,47.96,47.89,47.93,49600.0,24.7279,24.7382,24.7021,24.7228,49600.0
2007-12-18 13:45:00,47.93,47.95,47.9,47.9,25000.0,24.7228,24.7331,24.7073,24.7073,25000.0
2007-12-18 13:50:00,47.92,47.92,47.84,47.85,23800.0,24.7176,24.7176,24.6763,24.6815,23800.0
2007-12-18 13:55:00,47.85,47.93,47.83,47.92,35400.0,24.6815,24.7228,24.6712,24.7176,35400.0
2007-12-18 14:00:00,47.91,47.97,47.88,47.91,21400.0,24.7124,24.7434,24.697,24.7124,21400.0
2007-12-18 14:05:00,47.9,48.09,47.88,48.08,49000.0,24.7073,24.8053,24.697,24.8001,49000.0
2007-12-18 14:10:00,48.08,48.18,48.08,48.13,34400.0,24.8001,24.8517,24.8001,24.8259,34400.0
2007-12-18 14:15:00,48.13,48.24,48.1,48.23,27600.0,24.8259,24.8827,24.8104,24.8775,27600.0
2007-12-18 14:20:00,48.23,48.23,48.13,48.18,19800.0,24.8775,24.8775,24.8259,24.8517,19800.0
2007-12-18 14:25:00,48.17,48.25,48.15,48.23,17600.0,24.8466,24.8878,24.8362,24.8775,17600.0
2007-12-18 14:30:00,48.22,48.24,48.2,48.23,28800.0,24.8723,24.8827,24.862,24.8775,28800.0
2007-12-18 14:35:00,48.22,48.24,48.16,48.2,22200.0,24.8723,24.8827,24.8414,24.862,22200.0
2007-12-18 14:40:00,48.2,48.23,48.16,48.17,23600.0,24.862,24.8775,24.8414,24.8466,23600.0
2007-12-18 14:45:00,48.19,48.2,48.12,48.15,30200.0,24.8569,24.862,24.8208,24.8362,30200.0
2007-12-18 14:50:00,48.15,48.18,48.12,48.14,37200.0,24.8362,24.8517,24.8208,24.8311,37200.0
2007-12-18 14:55:00,48.13,48.17,48.09,48.13,35800.0,24.8259,24.8466,24.8053,24.8259,35800.0
2007-12-18 15:00:00,48.13,48.19,48.1,48.15,23400.0,24.8259,24.8569,24.8104,24.8362,23400.0
2007-12-18 15:05:00,48.16,48.24,48.16,48.2,21400.0,24.8414,24.8827,24.8414,24.862,21400.0
2007-12-18 15:10:00,48.19,48.24,48.18,48.2,26600.0,24.8569,24.8827,24.8517,24.862,26600.0
2007-12-18 15:15:00,48.22,48.25,48.21,48.25,42800.0,24.8723,24.8878,24.8672,24.8878,42800.0
2007-12-18 15:20:00,48.24,48.24,48.08,48.08,23200.0,24.8827,24.8827,24.8001,24.8001,23200.0
2007-12-18 15:25:00,48.1,48.22,48.1,48.19,23600.0,24.8104,24.8723,24.8104,24.8569,23600.0
2007-12-18 15:30:00,48.2,48.25,48.19,48.24,33000.0,24.862,24.8878,24.8569,24.8827,33000.0
2007-12-18 15:35:00,48.23,48.26,48.2,48.24,66800.0,24.8775,24.893,24.862,24.8827,66800.0
2007-12-18 15:40:00,48.25,48.3,48.25,48.27,44000.0,24.8878,24.9136,24.8878,24.8981,44000.0
2007-12-18 15:45:00,48.27,48.27,48.21,48.21,55800.0,24.8981,24.8981,24.8672,24.8672,55800.0
2007-12-18 15:50:00,48.2,48.21,48.1,48.15,44600.0,24.862,24.8672,24.8104,24.8362,44600.0
2007-12-18 15:55:00,48.15,48.17,48.1,48.17,99200.0,24.8362,24.8466,24.8104,24.8466,99200.0
2007-12-19 09:30:00,48.55,48.55,47.81,47.85,47000.0,25.0426,25.0426,24.6609,24.6815,47000.0
2007-12-19 09:35:00,47.85,48.29,47.85,48.24,29600.0,24.6815,24.9084,24.6815,24.8827,29600.0
2007-12-19 09:40:00,48.24,48.33,48.17,48.26,35800.0,24.8827,24.9291,24.8466,24.893,35800.0
2007-12-19 09:45:00,48.24,48.32,48.19,48.26,31800.0,24.8827,24.9239,24.8569,24.893,31800.0
2007-12-19 09:50:00,48.27,48.32,48.03,48.24,45800.0,24.8981,24.9239,24.7743,24.8827,45800.0
2007-12-19 09:55:00,48.24,48.29,48.23,48.27,52400.0,24.8827,24.9084,24.8775,24.8981,52400.0
2007-12-19 10:00:00,48.28,48.36,48.21,48.33,81800.0,24.9033,24.9446,24.8672,24.9291,81800.0
2007-12-19 10:05:00,48.33,48.48,48.32,48.47,22800.0,24.9291,25.0065,24.9239,25.0013,22800.0
2007-12-19 10:10:00,48.46,48.47,48.4,48.43,23400.0,24.9961,25.0013,24.9652,24.9807,23400.0
2007-12-19 10:15:00,48.41,48.49,48.35,48.38,22200.0,24.9703,25.0116,24.9394,24.9549,22200.0
2007-12-19 10:20:00,48.38,48.38,48.24,48.28,25600.0,24.9549,24.9549,24.8827,24.9033,25600.0
2007-12-19 10:25:00,48.3,48.34,48.24,48.34,28800.0,24.9136,24.9342,24.8827,24.9342,28800.0
2007-12-19 10:30:00,48.35,48.46,48.35,48.43,30600.0,24.9394,24.9961,24.9394,24.9807,30600.0
2007-12-19 10:35:00,48.42,48.54,48.4,48.49,53400.0,24.9755,25.0374,24.9652,25.0116,53400.0
2007-12-19 10:40:00,48.49,48.51,48.47,48.5,17800.0,25.0116,25.0219,25.0013,25.0168,17800.0
2007-12-19 10:45:00,48.5,48.51,48.45,48.47,8000.0,25.0168,25.0219,24.991,25.0013,8000.0
2007-12-19 10:50:00,48.47,48.5,48.46,48.48,7000.0,25.0013,25.0168,24.9961,25.0065,7000.0
2007-12-19 10:55:00,48.48,48.49,48.46,48.48,4600.0,25.0065,25.0116,24.9961,25.0065,4600.0
2007-12-19 11:00:00,48.46,48.5,48.44,48.5,10400.0,24.9961,25.0168,24.9858,25.0168,10400.0
2007-12-19 11:05:00,48.48,48.5,48.46,48.46,5600.0,25.0065,25.0168,24.9961,24.9961,5600.0
2007-12-19 11:10:00,48.45,48.5,48.37,48.43,35800.0,24.991,25.0168,24.9497,24.9807,35800.0
2007-12-19 11:15:00,48.45,48.6,48.45,48.59,26400.0,24.991,25.0683,24.991,25.0632,26400.0
2007-12-19 11:20:00,48.58,48.7,48.49,48.56,73200.0,25.058,25.1199,25.0116,25.0477,73200.0
2007-12-19 11:25:00,48.56,48.67,48.44,48.45,31400.0,25.0477,25.1045,24.9858,24.991,31400.0
2007-12-19 11:30:00,48.4,48.41,48.22,48.25,15000.0,24.9652,24.9703,24.8723,24.8878,15000.0
2007-12-19 11:35:00,48.26,48.38,48.24,48.37,16800.0,24.893,24.9549,24.8827,24.9497,16800.0
2007-12-19 11:40:00,48.38,48.47,48.35,48.47,18800.0,24.9549,25.0013,24.9394,25.0013,18800.0
2007-12-19 11:45:00,48.43,48.47,48.42,48.47,10000.0,24.9807,25.0013,24.9755,25.0013,10000.0
2007-12-19 11:50:00,48.48,48.49,48.23,48.35,55800.0,25.0065,25.0116,24.8775,24.9394,55800.0
2007-12-19 11:55:00,48.35,48.35,48.15,48.2,13400.0,24.9394,24.9394,24.8362,24.862,13400.0
2007-12-19 12:00:00,48.23,48.34,48.23,48.32,15400.0,24.8775,24.9342,24.8775,24.9239,15400.0
2007-12-19 12:05:00,48.32,48.32,48.2,48.2,14200.0,24.9239,24.9239,24.862,24.862,14200.0
2007-12-19 12:10:00,48.21,48.3,48.19,48.26,50200.0,24.8672,24.9136,24.8569,24.893,50200.0
2007-12-19 12:15:00,48.25,48.25,48.21,48.21,19600.0,24.8878,24.8878,24.8672,24.8672,19600.0
2007-12-19 12:20:00,48.17,48.25,48.16,48.24,13400.0,24.8466,24.8878,24.8414,24.8827,13400.0
2007-12-19 12:25:00,48.23,48.24,48.21,48.24,7000.0,24.8775,24.8827,24.8672,24.8827,7000.0
2007-12-19 12:30:00,48.22,48.23,48.18,48.19,13400.0,24.8723,24.8775,24.8517,24.8569,13400.0
2007-12-19 12:35:00,48.2,48.23,48.18,48.18,5800.0,24.862,24.8775,24.8517,24.8517,5800.0
2007-12-19 12:40:00,48.17,48.18,48.07,48.09,15600.0,24.8466,24.8517,24.795,24.8053,15600.0
2007-12-19 12:45:00,48.1,48.27,48.1,48.22,28800.0,24.8104,24.8981,24.8104,24.8723,28800.0
2007-12-19 12:50:00,48.22,48.26,48.21,48.26,12600.0,24.8723,24.893,24.8672,24.893,12600.0
2007-12-19 12:55:00,48.28,48.29,48.19,48.26,16600.0,24.9033,24.9084,24.8569,24.893,16600.0
2007-12-19 13:00:00,48.24,48.24,48.12,48.16,23000.0,24.8827,24.8827,24.8208,24.8414,23000.0
2007-12-19 13:05:00,48.17,48.29,48.17,48.25,16000.0,24.8466,24.9084,24.8466,24.8878,16000.0
2007-12-19 13:10:00,48.23,48.32,48.19,48.25,16600.0,24.8775,24.9239,24.8569,24.8878,16600.0
2007-12-19 13:15:00,48.26,48.27,48.13,48.15,15000.0,24.893,24.8981,24.8259,24.8362,15000.0
2007-12-19 13:20:00,48.15,48.15,48.01,48.04,22800.0,24.8362,24.8362,24.764,24.7795,22800.0
2007-12-19 13:25:00,48.05,48.07,47.96,48.02,33800.0,24.7847,24.795,24.7382,24.7692,33800.0
2007-12-19 13:30:00,48.01,48.02,47.95,47.97,29000.0,24.764,24.7692,24.7331,24.7434,29000.0
2007-12-19 13:35:00,47.96,48.01,47.93,47.99,24400.0,24.7382,24.764,24.7228,24.7537,24400.0
2007-12-19 13:40:00,48.01,48.01,47.94,47.98,12400.0,24.764,24.764,24.7279,24.7485,12400.0
2007-12-19 13:45:00,47.99,47.99,47.8,47.85,32800.0,24.7537,24.7537,24.6557,24.6815,32800.0
2007-12-19 13:50:00,47.85,47.94,47.82,47.94,10000.0,24.6815,24.7279,24.666,24.7279,10000.0
2007-12-19 13:55:00,47.95,48.0,47.95,47.99,10200.0,24.7331,24.7589,24.7331,24.7537,10200.0
2007-12-19 14:00:00,48.01,48.09,47.98,48.05,26200.0,24.764,24.8053,24.7485,24.7847,26200.0
2007-12-19 14:05:00,48.05,48.09,48.02,48.04,31800.0,24.7847,24.8053,24.7692,24.7795,31800.0
2007-12-19 14:10:00,48.04,48.2,48.0,48.18,45200.0,24.7795,24.862,24.7589,24.8517,45200.0
2007-12-19 14:15:00,48.18,48.26,48.18,48.22,47200.0,24.8517,24.893,24.8517,24.8723,47200.0
2007-12-19 14:20:00,48.21,48.27,48.15,48.21,58400.0,24.8672,24.8981,24.8362,24.8672,58400.0
2007-12-19 14:25:00,48.22,48.32,48.2,48.2,25800.0,24.8723,24.9239,24.862,24.862,25800.0
2007-12-19 14:30:00,48.22,48.25,48.18,48.18,18000.0,24.8723,24.8878,24.8517,24.8517,18000.0
2007-12-19 14:35:00,48.18,48.28,48.14,48.26,42200.0,24.8517,24.9033,24.8311,24.893,42200.0
2007-12-19 14:40:00,48.26,48.31,48.21,48.29,38400.0,24.893,24.9188,24.8672,24.9084,38400.0
2007-12-19 14:45:00,48.3,48.32,48.22,48.24,42600.0,24.9136,24.9239,24.8723,24.8827,42600.0
2007-12-19 14:50:00,48.24,48.27,48.11,48.13,14200.0,24.8827,24.8981,24.8156,24.8259,14200.0
2007-12-19 14:55:00,48.13,48.15,48.06,48.07,21600.0,24.8259,24.8362,24.7898,24.795,21600.0
2007-12-19 15:00:00,48.09,48.22,48.02,48.22,29200.0,24.8053,24.8723,24.7692,24.8723,29200.0
2007-12-19 15:05:00,48.2,48.2,47.99,48.01,17400.0,24.862,24.862,24.7537,24.764,17400.0
2007-12-19 15:10:00,47.99,48.13,47.99,48.09,24200.0,24.7537,24.8259,24.7537,24.8053,24200.0
2007-12-19 15:15:00,48.09,48.19,48.08,48.17,16400.0,24.8053,24.8569,24.8001,24.8466,16400.0
2007-12-19 15:20:00,48.16,48.18,47.97,48.04,21200.0,24.8414,24.8517,24.7434,24.7795,21200.0
2007-12-19 15:25:00,48.05,48.12,48.04,48.06,23800.0,24.7847,24.8208,24.7795,24.7898,23800.0
2007-12-19 15:30:00,48.07,48.12,48.04,48.08,17400.0,24.795,24.8208,24.7795,24.8001,17400.0
2007-12-19 15:35:00,48.08,48.11,48.04,48.09,14800.0,24.8001,24.8156,24.7795,24.8053,14800.0
2007-12-19 15:40:00,48.06,48.1,48.02,48.02,18000.0,24.7898,24.8104,24.7692,24.7692,18000.0
2007-12-19 15:45:00,48.02,48.09,47.98,47.99,24200.0,24.7692,24.8053,24.7485,24.7537,24200.0
2007-12-19 15:50:00,47.99,48.05,47.94,47.96,46200.0,24.7537,24.7847,24.7279,24.7382,46200.0
2007-12-19 15:55:00,47.95,47.98,47.89,47.92,64000.0,24.7331,24.7485,24.7021,24.7176,64000.0
2007-12-20 09:30:00,48.1,48.33,48.1,48.28,34400.0,24.8104,24.9291,24.8104,24.9033,34400.0
2007-12-20 09:35:00,48.24,48.28,48.16,48.27,10800.0,24.8827,24.9033,24.8414,24.8981,10800.0
2007-12-20 09:40:00,48.28,48.35,48.25,48.32,15400.0,24.9033,24.9394,24.8878,24.9239,15400.0
2007-12-20 09:45:00,48.33,48.5,48.29,48.47,22800.0,24.9291,25.0168,24.9084,25.0013,22800.0
2007-12-20 09:50:00,48.48,48.48,48.27,48.33,26200.0,25.0065,25.0065,24.8981,24.9291,26200.0
2007-12-20 09:55:00,48.31,48.38,48.22,48.22,14200.0,24.9188,24.9549,24.8723,24.8723,14200.0
2007-12-20 10:00:00,48.13,48.36,48.13,48.31,21200.0,24.8259,24.9446,24.8259,24.9188,21200.0
2007-12-20 10:05:00,48.29,48.33,48.26,48.3,14600.0,24.9084,24.9291,24.893,24.9136,14600.0
2007-12-20 10:10:00,48.3,48.34,48.22,48.24,20000.0,24.9136,24.9342,24.8723,24.8827,20000.0
2007-12-20 10:15:00,48.27,48.27,48.21,48.22,38600.0,24.8981,24.8981,24.8672,24.8723,38600.0
2007-12-20 10:20:00,48.22,48.24,48.18,48.18,9800.0,24.8723,24.8827,24.8517,24.8517,9800.0
2007-12-20 10:25:00,48.18,48.21,48.16,48.17,9600.0,24.8517,24.8672,24.8414,24.8466,9600.0
2007-12-20 10:30:00,48.18,48.21,48.13,48.17,19200.0,24.8517,24.8672,24.8259,24.8466,19200.0
2007-12-20 10:35:00,48.17,48.22,48.16,48.19,9000.0,24.8466,24.8723,24.8414,24.8569,9000.0
2007-12-20 10:40:00,48.18,48.21,48.18,48.2,6800.0,24.8517,24.8672,24.8517,24.862,6800.0
2007-12-20 10:45:00,48.2,48.22,48.15,48.18,17000.0,24.862,24.8723,24.8362,24.8517,17000.0
2007-12-20 10:50:00,48.18,48.2,48.09,48.15,17000.0,24.8517,24.862,24.8053,24.8362,17000.0
2007-12-20 10:55:00,48.13,48.13,47.99,48.11,19800.0,24.8259,24.8259,24.7537,24.8156,19800.0
2007-12-20 11:00:00,48.1,48.1,48.01,48.04,21800.0,24.8104,24.8104,24.764,24.7795,21800.0
2007-12-20 11:05:00,48.01,48.07,47.99,48.0,15600.0,24.764,24.795,24.7537,24.7589,15600.0
2007-12-20 11:10:00,48.01,48.06,48.01,48.06,7200.0,24.764,24.7898,24.764,24.7898,7200.0
2007-12-20 11:15:00,48.06,48.11,48.02,48.07,16000.0,24.7898,24.8156,24.7692,24.795,16000.0
2007-12-20 11:20:00,48.07,48.07,47.92,47.92,14600.0,24.795,24.795,24.7176,24.7176,14600.0
2007-12-20 11:25:00,47.95,47.97,47.94,47.96,13200.0,24.7331,24.7434,24.7279,24.7382,13200.0
2007-12-20 11:30:00,47.98,47.98,47.95,47.98,10000.0,24.7485,24.7485,24.7331,24.7485,10000.0
2007-12-20 11:35:00,47.98,47.98,47.95,47.97,12400.0,24.7485,24.7485,24.7331,24.7434,12400.0
2007-12-20 11:40:00,47.95,47.99,47.95,47.98,16000.0,24.7331,24.7537,24.7331,24.7485,16000.0
2007-12-20 11:45:00,47.99,48.05,47.92,47.92,15800.0,24.7537,24.7847,24.7176,24.7176,15800.0
2007-12-20 11:50:00,47.94,47.98,47.93,47.93,6200.0,24.7279,24.7485,24.7228,24.7228,6200.0
2007-12-20 11:55:00,47.93,47.95,47.89,47.95,8400.0,24.7228,24.7331,24.7021,24.7331,8400.0
2007-12-20 12:00:00,47.95,47.95,47.85,47.9,18600.0,24.7331,24.7331,24.6815,24.7073,18600.0
2007-12-20 12:05:00,47.87,47.9,47.81,47.81,21400.0,24.6918,24.7073,24.6609,24.6609,21400.0
2007-12-20 12:10:00,47.83,47.86,47.81,47.82,6800.0,24.6712,24.6867,24.6609,24.666,6800.0
2007-12-20 12:15:00,47.8,47.88,47.8,47.85,12000.0,24.6557,24.697,24.6557,24.6815,12000.0
2007-12-20 12:20:00,47.85,47.85,47.8,47.83,3800.0,24.6815,24.6815,24.6557,24.6712,3800.0
2007-12-20 12:25:00,47.82,47.86,47.82,47.83,5800.0,24.666,24.6867,24.666,24.6712,5800.0
2007-12-20 12:30:00,47.84,47.85,47.77,47.8,7200.0,24.6763,24.6815,24.6402,24.6557,7200.0
2007-12-20 12:35:00,47.8,47.8,47.74,47.75,10000.0,24.6557,24.6557,24.6248,24.6299,10000.0
2007-12-20 12:40:00,47.75,47.75,47.65,47.65,5000.0,24.6299,24.6299,24.5783,24.5783,5000.0
2007-12-20 12:45:00,47.66,47.67,47.55,47.61,13800.0,24.5835,24.5886,24.5267,24.5577,13800.0
2007-12-20 12:50:00,47.62,47.63,47.6,47.6,19600.0,24.5629,24.568,24.5525,24.5525,19600.0
2007-12-20 12:55:00,47.61,47.63,47.59,47.63,7200.0,24.5577,24.568,24.5474,24.568,7200.0
2007-12-20 13:00:00,47.63,47.67,47.63,47.67,12600.0,24.568,24.5886,24.568,24.5886,12600.0
2007-12-20 13:05:00,47.67,47.67,47.63,47.65,11800.0,24.5886,24.5886,24.568,24.5783,11800.0
2007-12-20 13:10:00,47.66,47.66,47.63,47.63,6800.0,24.5835,24.5835,24.568,24.568,6800.0
2007-12-20 13:15:00,47.63,47.68,47.63,47.65,9200.0,24.568,24.5938,24.568,24.5783,9200.0
2007-12-20 13:20:00,47.65,47.73,47.65,47.71,21000.0,24.5783,24.6196,24.5783,24.6093,21000.0
2007-12-20 13:25:00,47.71,47.79,47.71,47.77,8800.0,24.6093,24.6505,24.6093,24.6402,8800.0
2007-12-20 13:30:00,47.77,47.77,47.72,47.72,4400.0,24.6402,24.6402,24.6144,24.6144,4400.0
2007-12-20 13:35:00,47.72,47.77,47.68,47.75,11200.0,24.6144,24.6402,24.5938,24.6299,11200.0
2007-12-20 13:40:00,47.75,47.75,47.7,47.72,10000.0,24.6299,24.6299,24.6041,24.6144,10000.0
2007-12-20 13:45:00,47.72,47.72,47.69,47.69,10800.0,24.6144,24.6144,24.599,24.599,10800.0
2007-12-20 13:50:00,47.7,47.7,47.64,47.67,17000.0,24.6041,24.6041,24.5732,24.5886,17000.0
2007-12-20 13:55:00,47.66,47.7,47.65,47.7,14200.0,24.5835,24.6041,24.5783,24.6041,14200.0
2007-12-20 14:00:00,47.7,47.73,47.68,47.72,40800.0,24.6041,24.6196,24.5938,24.6144,40800.0
2007-12-20 14:05:00,47.72,47.76,47.69,47.73,73800.0,24.6144,24.6351,24.599,24.6196,73800.0
2007-12-20 14:10:00,47.73,47.8,47.69,47.74,8800.0,24.6196,24.6557,24.599,24.6248,8800.0
2007-12-20 14:15:00,47.74,47.81,47.74,47.81,10200.0,24.6248,24.6609,24.6248,24.6609,10200.0
2007-12-20 14:20:00,47.8,47.83,47.77,47.77,16200.0,24.6557,24.6712,24.6402,24.6402,16200.0
2007-12-20 14:25:00,47.76,47.8,47.76,47.8,11400.0,24.6351,24.6557,24.6351,24.6557,11400.0
2007-12-20 14:30:00,47.77,47.84,47.77,47.81,19800.0,24.6402,24.6763,24.6402,24.6609,19800.0
2007-12-20 14:35:00,47.81,47.88,47.81,47.88,16600.0,24.6609,24.697,24.6609,24.697,16600.0
2007-12-20 14:40:00,47.87,47.93,47.87,47.9,9000.0,24.6918,24.7228,24.6918,24.7073,9000.0
2007-12-20 14:45:00,47.9,47.91,47.84,47.84,11200.0,24.7073,24.7124,24.6763,24.6763,11200.0
2007-12-20 14:50:00,47.85,47.87,47.81,47.83,13400.0,24.6815,24.6918,24.6609,24.6712,13400.0
2007-12-20 14:55:00,47.84,47.91,47.84,47.87,8400.0,24.6763,24.7124,24.6763,24.6918,8400.0
2007-12-20 15:00:00,47.85,47.9,47.79,47.79,17200.0,24.6815,24.7073,24.6505,24.6505,17200.0
2007-12-20 15:05:00,47.8,47.81,47.66,47.7,22400.0,24.6557,24.6609,24.5835,24.6041,22400.0
2007-12-20 15:10:00,47.7,47.73,47.67,47.7,31400.0,24.6041,24.6196,24.5886,24.6041,31400.0
2007-12-20 15:15:00,47.72,47.74,47.68,47.69,21400.0,24.6144,24.6248,24.5938,24.599,21400.0
2007-12-20 15:20:00,47.68,47.74,47.65,47.73,19400.0,24.5938,24.6248,24.5783,24.6196,19400.0
2007-12-20 15:25:00,47.73,47.77,47.69,47.73,24200.0,24.6196,24.6402,24.599,24.6196,24200.0
2007-12-20 15:30:00,47.73,47.77,47.7,47.71,43800.0,24.6196,24.6402,24.6041,24.6093,43800.0
2007-12-20 15:35:00,47.71,47.75,47.71,47.74,18000.0,24.6093,24.6299,24.6093,24.6248,18000.0
2007-12-20 15:40:00,47.74,47.75,47.68,47.68,23200.0,24.6248,24.6299,24.5938,24.5938,23200.0
2007-12-20 15:45:00,47.68,47.88,47.67,47.87,27200.0,24.5938,24.697,24.5886,24.6918,27200.0
2007-12-20 15:50:00,47.89,47.95,47.88,47.95,29000.0,24.7021,24.7331,24.697,24.7331,29000.0
2007-12-20 15:55:00,47.95,48.04,47.95,48.01,77200.0,24.7331,24.7795,24.7331,24.764,77200.0
2007-12-21 09:30:00,48.46,48.62,48.32,48.32,944200.0,24.9961,25.0787,24.9239,24.9239,944200.0
2007-12-21 09:35:00,48.31,48.56,48.22,48.49,44600.0,24.9188,25.0477,24.8723,25.0116,44600.0
2007-12-21 09:40:00,48.44,48.56,48.38,48.48,46200.0,24.9858,25.0477,24.9549,25.0065,46200.0
2007-12-21 09:45:00,48.45,48.7,48.45,48.55,53000.0,24.991,25.1199,24.991,25.0426,53000.0
2007-12-21 09:50:00,48.62,48.62,48.42,48.46,49000.0,25.0787,25.0787,24.9755,24.9961,49000.0
2007-12-21 09:55:00,48.45,48.5,48.42,48.46,18400.0,24.991,25.0168,24.9755,24.9961,18400.0
2007-12-21 10:00:00,48.46,48.54,48.4,48.5,29400.0,24.9961,25.0374,24.9652,25.0168,29400.0
2007-12-21 10:05:00,48.5,48.54,48.46,48.46,24800.0,25.0168,25.0374,24.9961,24.9961,24800.0
2007-12-21 10:10:00,48.46,48.52,48.44,48.52,13200.0,24.9961,25.0271,24.9858,25.0271,13200.0
2007-12-21 10:15:00,48.52,48.57,48.49,48.52,41400.0,25.0271,25.0529,25.0116,25.0271,41400.0
2007-12-21 10:20:00,48.52,48.55,48.48,48.5,22000.0,25.0271,25.0426,25.0065,25.0168,22000.0
2007-12-21 10:25:00,48.51,48.54,48.48,48.5,14200.0,25.0219,25.0374,25.0065,25.0168,14200.0
2007-12-21 10:30:00,48.54,48.54,48.48,48.52,11000.0,25.0374,25.0374,25.0065,25.0271,11000.0
2007-12-21 10:35:00,48.49,48.54,48.49,48.51,12600.0,25.0116,25.0374,25.0116,25.0219,12600.0
2007-12-21 10:40:00,48.52,48.54,48.48,48.49,15600.0,25.0271,25.0374,25.0065,25.0116,15600.0
2007-12-21 10:45:00,48.5,48.51,48.48,48.49,10400.0,25.0168,25.0219,25.0065,25.0116,10400.0
2007-12-21 10:50:00,48.49,48.51,48.48,48.5,12000.0,25.0116,25.0219,25.0065,25.0168,12000.0
2007-12-21 10:55:00,48.5,48.52,48.49,48.49,6200.0,25.0168,25.0271,25.0116,25.0116,6200.0
2007-12-21 11:00:00,48.49,48.52,48.48,48.49,6000.0,25.0116,25.0271,25.0065,25.0116,6000.0
2007-12-21 11:05:00,48.5,48.52,48.48,48.51,19000.0,25.0168,25.0271,25.0065,25.0219,19000.0
2007-12-21 11:10:00,48.49,48.52,48.47,48.47,19600.0,25.0116,25.0271,25.0013,25.0013,19600.0
2007-12-21 11:15:00,48.47,48.49,48.41,48.45,18200.0,25.0013,25.0116,24.9703,24.991,18200.0
2007-12-21 11:20:00,48.45,48.45,48.42,48.42,2200.0,24.991,24.991,24.9755,24.9755,2200.0
2007-12-21 11:25:00,48.4,48.43,48.39,48.41,4000.0,24.9652,24.9807,24.96,24.9703,4000.0
2007-12-21 11:30:00,48.41,48.43,48.4,48.43,4400.0,24.9703,24.9807,24.9652,24.9807,4400.0
2007-12-21 11:35:00,48.43,48.45,48.4,48.45,12800.0,24.9807,24.991,24.9652,24.991,12800.0
2007-12-21 11:40:00,48.46,48.48,48.44,48.45,4800.0,24.9961,25.0065,24.9858,24.991,4800.0
2007-12-21 11:45:00,48.44,48.48,48.43,48.48,8800.0,24.9858,25.0065,24.9807,25.0065,8800.0
2007-12-21 11:50:00,48.49,48.51,48.47,48.51,17800.0,25.0116,25.0219,25.0013,25.0219,17800.0
2007-12-21 11:55:00,48.5,48.54,48.49,48.52,16800.0,25.0168,25.0374,25.0116,25.0271,16800.0
2007-12-21 12:00:00,48.52,48.57,48.51,48.55,29000.0,25.0271,25.0529,25.0219,25.0426,29000.0
2007-12-21 12:05:00,48.55,48.57,48.49,48.5,13600.0,25.0426,25.0529,25.0116,25.0168,13600.0
2007-12-21 12:10:00,48.49,48.51,48.48,48.49,10400.0,25.0116,25.0219,25.0065,25.0116,10400.0
2007-12-21 12:15:00,48.49,48.53,48.48,48.51,16200.0,25.0116,25.0322,25.0065,25.0219,16200.0
2007-12-21 12:20:00,48.5,48.54,48.49,48.54,4000.0,25.0168,25.0374,25.0116,25.0374,4000.0
2007-12-21 12:25:00,48.52,48.52,48.47,48.49,15400.0,25.0271,25.0271,25.0013,25.0116,15400.0
2007-12-21 12:30:00,48.48,48.5,48.47,48.49,9600.0,25.0065,25.0168,25.0013,25.0116,9600.0
2007-12-21 12:35:00,48.49,48.49,48.47,48.47,2200.0,25.0116,25.0116,25.0013,25.0013,2200.0
2007-12-21 12:40:00,48.48,48.49,48.48,48.49,4400.0,25.0065,25.0116,25.0065,25.0116,4400.0
2007-12-21 12:45:00,48.49,48.49,48.47,48.48,3600.0,25.0116,25.0116,25.0013,25.0065,3600.0
2007-12-21 12:50:00,48.48,48.49,48.45,48.45,19200.0,25.0065,25.0116,24.991,24.991,19200.0
2007-12-21 12:55:00,48.46,48.48,48.45,48.47,2400.0,24.9961,25.0065,24.991,25.0013,2400.0
2007-12-21 13:00:00,48.45,48.49,48.45,48.49,7600.0,24.991,25.0116,24.991,25.0116,7600.0
2007-12-21 13:05:00,48.49,48.49,48.46,48.47,6200.0,25.0116,25.0116,24.9961,25.0013,6200.0
2007-12-21 13:10:00,48.48,48.51,48.48,48.5,7200.0,25.0065,25.0219,25.0065,25.0168,7200.0
2007-12-21 13:15:00,48.5,48.51,48.49,48.49,7600.0,25.0168,25.0219,25.0116,25.0116,7600.0
2007-12-21 13:20:00,48.5,48.5,48.49,48.49,4200.0,25.0168,25.0168,25.0116,25.0116,4200.0
2007-12-21 13:25:00,48.49,48.5,48.48,48.49,10200.0,25.0116,25.0168,25.0065,25.0116,10200.0
2007-12-21 13:30:00,48.49,48.49,48.48,48.49,7200.0,25.0116,25.0116,25.0065,25.0116,7200.0
2007-12-21 13:35:00,48.49,48.49,48.47,48.48,13600.0,25.0116,25.0116,25.0013,25.0065,13600.0
2007-12-21 13:40:00,48.48,48.49,48.46,48.46,12400.0,25.0065,25.0116,24.9961,24.9961,12400.0
2007-12-21 13:45:00,48.45,48.46,48.45,48.46,4600.0,24.991,24.9961,24.991,24.9961,4600.0
2007-12-21 13:50:00,48.46,48.58,48.45,48.45,122000.0,24.9961,25.058,24.991,24.991,122000.0
2007-12-21 13:55:00,48.45,48.46,48.44,48.46,3000.0,24.991,24.9961,24.9858,24.9961,3000.0
2007-12-21 14:00:00,48.44,48.47,48.44,48.46,24600.0,24.9858,25.0013,24.9858,24.9961,24600.0
2007-12-21 14:05:00,48.46,48.48,48.45,48.45,24400.0,24.9961,25.0065,24.991,24.991,24400.0
2007-12-21 14:10:00,48.47,48.47,48.44,48.45,23200.0,25.0013,25.0013,24.9858,24.991,23200.0
2007-12-21 14:15:00,48.45,48.46,48.44,48.45,5800.0,24.991,24.9961,24.9858,24.991,5800.0
2007-12-21 14:20:00,48.46,48.47,48.45,48.46,9600.0,24.9961,25.0013,24.991,24.9961,9600.0
2007-12-21 14:25:00,48.48,48.49,48.47,48.49,8000.0,25.0065,25.0116,25.0013,25.0116,8000.0
2007-12-21 14:30:00,48.49,48.51,48.48,48.5,13800.0,25.0116,25.0219,25.0065,25.0168,13800.0
2007-12-21 14:35:00,48.5,48.52,48.49,48.51,7800.0,25.0168,25.0271,25.0116,25.0219,7800.0
2007-12-21 14:40:00,48.51,48.51,48.49,48.5,16400.0,25.0219,25.0219,25.0116,25.0168,16400.0
2007-12-21 14:45:00,48.5,48.52,48.48,48.49,35200.0,25.0168,25.0271,25.0065,25.0116,35200.0
2007-12-21 14:50:00,48.49,48.6,48.48,48.6,49600.0,25.0116,25.0683,25.0065,25.0683,49600.0
2007-12-21 14:55:00,48.6,48.6,48.55,48.55,14000.0,25.0683,25.0683,25.0426,25.0426,14000.0
2007-12-21 15:00:00,48.55,48.6,48.55,48.6,13400.0,25.0426,25.0683,25.0426,25.0683,13400.0
2007-12-21 15:05:00,48.6,48.62,48.58,48.6,29600.0,25.0683,25.0787,25.058,25.0683,29600.0
2007-12-21 15:10:00,48.6,48.66,48.59,48.63,51200.0,25.0683,25.0993,25.0632,25.0838,51200.0
2007-12-21 15:15:00,48.63,48.65,48.6,48.63,30600.0,25.0838,25.0941,25.0683,25.0838,30600.0
2007-12-21 15:20:00,48.65,48.67,48.62,48.64,20400.0,25.0941,25.1045,25.0787,25.089,20400.0
2007-12-21 15:25:00,48.65,48.67,48.62,48.67,15400.0,25.0941,25.1045,25.0787,25.1045,15400.0
2007-12-21 15:30:00,48.66,48.68,48.62,48.66,16600.0,25.0993,25.1096,25.0787,25.0993,16600.0
2007-12-21 15:35:00,48.67,48.72,48.64,48.65,23200.0,25.1045,25.1302,25.089,25.0941,23200.0
2007-12-21 15:40:00,48.67,48.68,48.63,48.66,39800.0,25.1045,25.1096,25.0838,25.0993,39800.0
2007-12-21 15:45:00,48.68,48.7,48.64,48.68,61400.0,25.1096,25.1199,25.089,25.1096,61400.0
2007-12-21 15:50:00,48.68,48.73,48.67,48.68,64600.0,25.1096,25.1354,25.1045,25.1096,64600.0
2007-12-21 15:55:00,48.68,48.76,48.67,48.73,90800.0,25.1096,25.1509,25.1045,25.1354,90800.0
2007-12-24 09:30:00,48.6,48.87,48.6,48.69,33400.0,25.0683,25.2076,25.0683,25.1148,33400.0
2007-12-24 09:35:00,48.7,48.7,48.6,48.6,20800.0,25.1199,25.1199,25.0683,25.0683,20800.0
2007-12-24 09:40:00,48.63,48.7,48.5,48.52,32800.0,25.0838,25.1199,25.0168,25.0271,32800.0
2007-12-24 09:45:00,48.55,48.77,48.52,48.65,35800.0,25.0426,25.156,25.0271,25.0941,35800.0
2007-12-24 09:50:00,48.65,48.79,48.6,48.77,15400.0,25.0941,25.1664,25.0683,25.156,15400.0
2007-12-24 09:55:00,48.78,48.83,48.71,48.75,19200.0,25.1612,25.187,25.1251,25.1457,19200.0
2007-12-24 10:00:00,48.74,48.83,48.74,48.83,13400.0,25.1406,25.187,25.1406,25.187,13400.0
2007-12-24 10:05:00,48.84,48.84,48.83,48.83,5200.0,25.1921,25.1921,25.187,25.187,5200.0
2007-12-24 10:10:00,48.83,48.85,48.79,48.85,13400.0,25.187,25.1973,25.1664,25.1973,13400.0
2007-12-24 10:15:00,48.9,48.96,48.88,48.91,10400.0,25.2231,25.254,25.2128,25.2283,10400.0
2007-12-24 10:20:00,48.92,48.96,48.9,48.91,11400.0,25.2334,25.254,25.2231,25.2283,11400.0
2007-12-24 10:25:00,48.9,48.91,48.84,48.88,7800.0,25.2231,25.2283,25.1921,25.2128,7800.0
2007-12-24 10:30:00,48.88,48.91,48.87,48.88,8200.0,25.2128,25.2283,25.2076,25.2128,8200.0
2007-12-24 10:35:00,48.89,48.95,48.89,48.93,7800.0,25.2179,25.2489,25.2179,25.2386,7800.0
2007-12-24 10:40:00,48.93,48.93,48.88,48.9,6400.0,25.2386,25.2386,25.2128,25.2231,6400.0
2007-12-24 10:45:00,48.91,48.98,48.9,48.98,6600.0,25.2283,25.2644,25.2231,25.2644,6600.0
2007-12-24 10:50:00,48.98,49.01,48.96,49.01,5200.0,25.2644,25.2798,25.254,25.2798,5200.0
2007-12-24 10:55:00,49.01,49.04,48.99,49.02,11800.0,25.2798,25.2953,25.2695,25.285,11800.0
2007-12-24 11:00:00,49.02,49.02,48.94,48.98,9200.0,25.285,25.285,25.2437,25.2644,9200.0
2007-12-24 11:05:00,48.98,48.99,48.95,48.99,6400.0,25.2644,25.2695,25.2489,25.2695,6400.0
2007-12-24 11:10:00,48.99,48.99,48.91,48.94,16800.0,25.2695,25.2695,25.2283,25.2437,16800.0
2007-12-24 11:15:00,48.97,48.97,48.93,48.95,3800.0,25.2592,25.2592,25.2386,25.2489,3800.0
2007-12-24 11:20:00,48.94,48.96,48.93,48.94,1800.0,25.2437,25.254,25.2386,25.2437,1800.0
2007-12-24 11:25:00,48.94,48.94,48.92,48.93,3400.0,25.2437,25.2437,25.2334,25.2386,3400.0
2007-12-24 11:30:00,48.92,48.93,48.9,48.91,7000.0,25.2334,25.2386,25.2231,25.2283,7000.0
2007-12-24 11:35:00,48.9,48.9,48.87,48.87,12400.0,25.2231,25.2231,25.2076,25.2076,12400.0
2007-12-24 11:40:00,48.87,48.87,48.84,48.84,3600.0,25.2076,25.2076,25.1921,25.1921,3600.0
2007-12-24 11:45:00,48.85,48.87,48.83,48.86,7400.0,25.1973,25.2076,25.187,25.2025,7400.0
2007-12-24 11:50:00,48.87,48.96,48.87,48.92,14000.0,25.2076,25.254,25.2076,25.2334,14000.0
2007-12-24 11:55:00,48.92,48.94,48.91,48.92,6400.0,25.2334,25.2437,25.2283,25.2334,6400.0
2007-12-24 12:00:00,48.94,48.94,48.91,48.93,13000.0,25.2437,25.2437,25.2283,25.2386,13000.0
2007-12-24 12:05:00,48.94,48.95,48.93,48.95,4600.0,25.2437,25.2489,25.2386,25.2489,4600.0
2007-12-24 12:10:00,48.95,48.95,48.9,48.9,6800.0,25.2489,25.2489,25.2231,25.2231,6800.0
2007-12-24 12:15:00,48.91,48.91,48.87,48.87,6000.0,25.2283,25.2283,25.2076,25.2076,6000.0
2007-12-24 12:20:00,48.86,48.86,48.81,48.82,4800.0,25.2025,25.2025,25.1767,25.1818,4800.0
2007-12-24 12:25:00,48.8,48.9,48.8,48.9,5800.0,25.1715,25.2231,25.1715,25.2231,5800.0
2007-12-24 12:30:00,48.88,48.88,48.85,48.87,7400.0,25.2128,25.2128,25.1973,25.2076,7400.0
2007-12-24 12:35:00,48.85,48.88,48.84,48.88,7400.0,25.1973,25.2128,25.1921,25.2128,7400.0
2007-12-24 12:40:00,48.88,48.93,48.88,48.91,11600.0,25.2128,25.2386,25.2128,25.2283,11600.0
2007-12-24 12:45:00,48.9,48.98,48.9,48.92,21000.0,25.2231,25.2644,25.2231,25.2334,21000.0
2007-12-24 12:50:00,48.92,48.94,48.88,48.88,27000.0,25.2334,25.2437,25.2128,25.2128,27000.0
2007-12-24 12:55:00,48.91,48.98,48.91,48.98,46200.0,25.2283,25.2644,25.2283,25.2644,46200.0
2007-12-24 13:00:00,48.98,48.98,48.96,48.96,95200.0,25.2644,25.2644,25.254,25.254,95200.0
2007-12-24 13:05:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:10:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:15:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:20:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:25:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:30:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:35:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:40:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:45:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:50:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:55:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:00:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:05:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:10:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:15:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:20:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:25:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:30:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:35:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:40:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:45:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:50:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:55:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:00:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:05:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:10:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:15:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:20:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:25:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:30:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:35:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:40:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:45:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:50:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:55:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-26 09:30:00,48.73,48.94,48.73,48.75,22000.0,25.1354,25.2437,25.1354,25.1457,22000.0
2007-12-26 09:35:00,48.8,48.93,48.7,48.82,14400.0,25.1715,25.2386,25.1199,25.1818,14400.0
2007-12-26 09:40:00,48.83,48.88,48.7,48.76,19000.0,25.187,25.2128,25.1199,25.1509,19000.0
2007-12-26 09:45:00,48.83,48.91,48.78,48.83,5400.0,25.187,25.2283,25.1612,25.187,5400.0
2007-12-26 09:50:00,48.83,48.94,48.83,48.88,10600.0,25.187,25.2437,25.187,25.2128,10600.0
2007-12-26 09:55:00,48.92,49.07,48.84,49.07,13800.0,25.2334,25.3108,25.1921,25.3108,13800.0
2007-12-26 10:00:00,49.04,49.04,48.93,49.01,25000.0,25.2953,25.2953,25.2386,25.2798,25000.0
2007-12-26 10:05:00,49.04,49.09,49.01,49.09,7400.0,25.2953,25.3211,25.2798,25.3211,7400.0
2007-12-26 10:10:00,49.1,49.16,49.1,49.13,11800.0,25.3263,25.3572,25.3263,25.3417,11800.0
2007-12-26 10:15:00,49.13,49.13,49.02,49.02,10000.0,25.3417,25.3417,25.285,25.285,10000.0
2007-12-26 10:20:00,49.04,49.13,49.04,49.12,10000.0,25.2953,25.3417,25.2953,25.3366,10000.0
2007-12-26 10:25:00,49.11,49.2,49.09,49.17,14800.0,25.3314,25.3778,25.3211,25.3624,14800.0
2007-12-26 10:30:00,49.19,49.19,49.13,49.15,17000.0,25.3727,25.3727,25.3417,25.352,17000.0
2007-12-26 10:35:00,49.15,49.16,49.12,49.12,11800.0,25.352,25.3572,25.3366,25.3366,11800.0
2007-12-26 10:40:00,49.12,49.12,49.02,49.05,11000.0,25.3366,25.3366,25.285,25.3005,11000.0
2007-12-26 10:45:00,49.06,49.08,49.05,49.08,5400.0,25.3056,25.3159,25.3005,25.3159,5400.0
2007-12-26 10:50:00,49.06,49.11,49.06,49.09,4800.0,25.3056,25.3314,25.3056,25.3211,4800.0
2007-12-26 10:55:00,49.11,49.11,49.04,49.06,5800.0,25.3314,25.3314,25.2953,25.3056,5800.0
2007-12-26 11:00:00,49.05,49.09,49.03,49.06,4000.0,25.3005,25.3211,25.2901,25.3056,4000.0
2007-12-26 11:05:00,49.06,49.17,49.05,49.13,24600.0,25.3056,25.3624,25.3005,25.3417,24600.0
2007-12-26 11:10:00,49.11,49.15,49.05,49.06,34200.0,25.3314,25.352,25.3005,25.3056,34200.0
2007-12-26 11:15:00,49.06,49.1,49.06,49.1,15800.0,25.3056,25.3263,25.3056,25.3263,15800.0
2007-12-26 11:20:00,49.09,49.13,49.06,49.12,16000.0,25.3211,25.3417,25.3056,25.3366,16000.0
2007-12-26 11:25:00,49.1,49.11,49.05,49.05,10600.0,25.3263,25.3314,25.3005,25.3005,10600.0
2007-12-26 11:30:00,49.06,49.08,49.05,49.07,12200.0,25.3056,25.3159,25.3005,25.3108,12200.0
2007-12-26 11:35:00,49.06,49.06,48.99,49.01,8400.0,25.3056,25.3056,25.2695,25.2798,8400.0
2007-12-26 11:40:00,49.0,49.06,49.0,49.0,9200.0,25.2747,25.3056,25.2747,25.2747,9200.0
2007-12-26 11:45:00,48.99,49.02,48.98,48.98,9400.0,25.2695,25.285,25.2644,25.2644,9400.0
2007-12-26 11:50:00,48.98,49.02,48.98,49.01,8800.0,25.2644,25.285,25.2644,25.2798,8800.0
2007-12-26 11:55:00,49.01,49.02,48.99,49.01,13800.0,25.2798,25.285,25.2695,25.2798,13800.0
2007-12-26 12:00:00,49.02,49.06,49.02,49.05,10000.0,25.285,25.3056,25.285,25.3005,10000.0
2007-12-26 12:05:00,49.05,49.09,49.05,49.09,9200.0,25.3005,25.3211,25.3005,25.3211,9200.0
2007-12-26 12:10:00,49.09,49.09,49.04,49.06,8200.0,25.3211,25.3211,25.2953,25.3056,8200.0
2007-12-26 12:15:00,49.07,49.09,49.06,49.09,5000.0,25.3108,25.3211,25.3056,25.3211,5000.0
2007-12-26 12:20:00,49.09,49.11,49.09,49.11,11200.0,25.3211,25.3314,25.3211,25.3314,11200.0
2007-12-26 12:25:00,49.11,49.12,49.09,49.1,11400.0,25.3314,25.3366,25.3211,25.3263,11400.0
2007-12-26 12:30:00,49.1,49.1,49.1,49.1,5800.0,25.3263,25.3263,25.3263,25.3263,5800.0
2007-12-26 12:35:00,49.09,49.09,49.07,49.07,12600.0,25.3211,25.3211,25.3108,25.3108,12600.0
2007-12-26 12:40:00,49.08,49.11,49.07,49.11,9600.0,25.3159,25.3314,25.3108,25.3314,9600.0
2007-12-26 12:45:00,49.1,49.12,49.1,49.11,12000.0,25.3263,25.3366,25.3263,25.3314,12000.0
2007-12-26 12:50:00,49.11,49.19,49.1,49.15,22200.0,25.3314,25.3727,25.3263,25.352,22200.0
2007-12-26 12:55:00,49.15,49.19,49.15,49.15,9800.0,25.352,25.3727,25.352,25.352,9800.0
2007-12-26 13:00:00,49.15,49.15,49.12,49.13,7800.0,25.352,25.352,25.3366,25.3417,7800.0
2007-12-26 13:05:00,49.13,49.13,49.02,49.05,12000.0,25.3417,25.3417,25.285,25.3005,12000.0
2007-12-26 13:10:00,49.05,49.1,49.02,49.07,11800.0,25.3005,25.3263,25.285,25.3108,11800.0
2007-12-26 13:15:00,49.1,49.1,49.07,49.08,6400.0,25.3263,25.3263,25.3108,25.3159,6400.0
2007-12-26 13:20:00,49.08,49.12,49.08,49.12,9000.0,25.3159,25.3366,25.3159,25.3366,9000.0
2007-12-26 13:25:00,49.11,49.16,49.1,49.15,7400.0,25.3314,25.3572,25.3263,25.352,7400.0
2007-12-26 13:30:00,49.13,49.16,49.13,49.15,7000.0,25.3417,25.3572,25.3417,25.352,7000.0
2007-12-26 13:35:00,49.15,49.21,49.12,49.2,11400.0,25.352,25.383,25.3366,25.3778,11400.0
2007-12-26 13:40:00,49.19,49.19,49.13,49.13,9200.0,25.3727,25.3727,25.3417,25.3417,9200.0
2007-12-26 13:45:00,49.15,49.23,49.15,49.22,14600.0,25.352,25.3933,25.352,25.3882,14600.0
2007-12-26 13:50:00,49.22,49.24,49.17,49.19,10600.0,25.3882,25.3985,25.3624,25.3727,10600.0
2007-12-26 13:55:00,49.23,49.25,49.19,49.22,10200.0,25.3933,25.4036,25.3727,25.3882,10200.0
2007-12-26 14:00:00,49.21,49.23,49.12,49.12,11800.0,25.383,25.3933,25.3366,25.3366,11800.0
2007-12-26 14:05:00,49.1,49.16,49.1,49.13,10400.0,25.3263,25.3572,25.3263,25.3417,10400.0
2007-12-26 14:10:00,49.13,49.13,49.12,49.13,11400.0,25.3417,25.3417,25.3366,25.3417,11400.0
2007-12-26 14:15:00,49.12,49.13,49.11,49.13,17400.0,25.3366,25.3417,25.3314,25.3417,17400.0
2007-12-26 14:20:00,49.13,49.16,49.13,49.16,15400.0,25.3417,25.3572,25.3417,25.3572,15400.0
2007-12-26 14:25:00,49.16,49.18,49.14,49.18,9000.0,25.3572,25.3675,25.3469,25.3675,9000.0
2007-12-26 14:30:00,49.17,49.18,49.1,49.13,32600.0,25.3624,25.3675,25.3263,25.3417,32600.0
2007-12-26 14:35:00,49.13,49.15,49.08,49.09,18200.0,25.3417,25.352,25.3159,25.3211,18200.0
2007-12-26 14:40:00,49.09,49.09,49.04,49.05,30200.0,25.3211,25.3211,25.2953,25.3005,30200.0
2007-12-26 14:45:00,49.04,49.05,49.01,49.01,20000.0,25.2953,25.3005,25.2798,25.2798,20000.0
2007-12-26 14:50:00,49.01,49.02,48.99,48.99,20400.0,25.2798,25.285,25.2695,25.2695,20400.0
2007-12-26 14:55:00,48.99,49.02,48.99,48.99,16400.0,25.2695,25.285,25.2695,25.2695,16400.0
2007-12-26 15:00:00,48.99,49.14,48.88,48.9,42800.0,25.2695,25.3469,25.2128,25.2231,42800.0
2007-12-26 15:05:00,48.9,48.91,48.85,48.87,28600.0,25.2231,25.2283,25.1973,25.2076,28600.0
2007-12-26 15:10:00,48.88,48.89,48.84,48.88,17000.0,25.2128,25.2179,25.1921,25.2128,17000.0
2007-12-26 15:15:00,48.88,48.88,48.85,48.88,17000.0,25.2128,25.2128,25.1973,25.2128,17000.0
2007-12-26 15:20:00,48.88,48.9,48.84,48.84,16200.0,25.2128,25.2231,25.1921,25.1921,16200.0
2007-12-26 15:25:00,48.84,48.85,48.81,48.84,27000.0,25.1921,25.1973,25.1767,25.1921,27000.0
2007-12-26 15:30:00,48.84,48.92,48.79,48.92,34400.0,25.1921,25.2334,25.1664,25.2334,34400.0
2007-12-26 15:35:00,48.93,48.98,48.92,48.96,21200.0,25.2386,25.2644,25.2334,25.254,21200.0
2007-12-26 15:40:00,48.96,49.02,48.95,49.01,23400.0,25.254,25.285,25.2489,25.2798,23400.0
2007-12-26 15:45:00,49.01,49.07,49.01,49.06,30600.0,25.2798,25.3108,25.2798,25.3056,30600.0
2007-12-26 15:50:00,49.06,49.1,49.03,49.04,49000.0,25.3056,25.3263,25.2901,25.2953,49000.0
2007-12-26 15:55:00,49.04,49.04,48.92,48.92,66800.0,25.2953,25.2953,25.2334,25.2334,66800.0
2007-12-27 09:30:00,48.88,49.03,48.86,48.94,15400.0,25.2128,25.2901,25.2025,25.2437,15400.0
2007-12-27 09:35:00,48.94,48.98,48.88,48.88,9800.0,25.2437,25.2644,25.2128,25.2128,9800.0
2007-12-27 09:40:00,48.9,49.27,48.87,49.15,25400.0,25.2231,25.4139,25.2076,25.352,25400.0
2007-12-27 09:45:00,49.15,49.2,49.06,49.13,21600.0,25.352,25.3778,25.3056,25.3417,21600.0
2007-12-27 09:50:00,49.13,49.13,48.95,48.97,23000.0,25.3417,25.3417,25.2489,25.2592,23000.0
2007-12-27 09:55:00,48.98,49.0,48.8,48.8,19200.0,25.2644,25.2747,25.1715,25.1715,19200.0
2007-12-27 10:00:00,48.8,48.87,48.8,48.83,13400.0,25.1715,25.2076,25.1715,25.187,13400.0
2007-12-27 10:05:00,48.85,48.98,48.85,48.98,8000.0,25.1973,25.2644,25.1973,25.2644,8000.0
2007-12-27 10:10:00,48.98,49.01,48.94,48.96,15200.0,25.2644,25.2798,25.2437,25.254,15200.0
2007-12-27 10:15:00,48.97,49.0,48.96,48.99,18400.0,25.2592,25.2747,25.254,25.2695,18400.0
2007-12-27 10:20:00,48.97,49.0,48.97,48.97,20000.0,25.2592,25.2747,25.2592,25.2592,20000.0
2007-12-27 10:25:00,48.99,49.0,48.94,48.95,12800.0,25.2695,25.2747,25.2437,25.2489,12800.0
2007-12-27 10:30:00,48.92,49.0,48.92,48.96,13600.0,25.2334,25.2747,25.2334,25.254,13600.0
2007-12-27 10:35:00,48.97,48.98,48.83,48.85,12600.0,25.2592,25.2644,25.187,25.1973,12600.0
2007-12-27 10:40:00,48.83,48.91,48.82,48.91,12000.0,25.187,25.2283,25.1818,25.2283,12000.0
2007-12-27 10:45:00,48.91,48.92,48.84,48.84,13400.0,25.2283,25.2334,25.1921,25.1921,13400.0
2007-12-27 10:50:00,48.84,48.88,48.84,48.88,7400.0,25.1921,25.2128,25.1921,25.2128,7400.0
2007-12-27 10:55:00,48.85,48.85,48.77,48.81,10200.0,25.1973,25.1973,25.156,25.1767,10200.0
2007-12-27 11:00:00,48.81,48.83,48.79,48.8,4400.0,25.1767,25.187,25.1664,25.1715,4400.0
2007-12-27 11:05:00,48.79,48.85,48.79,48.83,20600.0,25.1664,25.1973,25.1664,25.187,20600.0
2007-12-27 11:10:00,48.85,48.88,48.83,48.86,35200.0,25.1973,25.2128,25.187,25.2025,35200.0
2007-12-27 11:15:00,48.88,48.9,48.86,48.86,9400.0,25.2128,25.2231,25.2025,25.2025,9400.0
2007-12-27 11:20:00,48.88,48.88,48.83,48.85,13400.0,25.2128,25.2128,25.187,25.1973,13400.0
2007-12-27 11:25:00,48.83,48.86,48.83,48.86,4200.0,25.187,25.2025,25.187,25.2025,4200.0
2007-12-27 11:30:00,48.87,48.9,48.83,48.88,9200.0,25.2076,25.2231,25.187,25.2128,9200.0
2007-12-27 11:35:00,48.88,48.88,48.82,48.85,12600.0,25.2128,25.2128,25.1818,25.1973,12600.0
2007-12-27 11:40:00,48.82,48.85,48.82,48.85,5000.0,25.1818,25.1973,25.1818,25.1973,5000.0
2007-12-27 11:45:00,48.81,48.85,48.81,48.85,14000.0,25.1767,25.1973,25.1767,25.1973,14000.0
2007-12-27 11:50:00,48.85,48.85,48.82,48.82,9000.0,25.1973,25.1973,25.1818,25.1818,9000.0
2007-12-27 11:55:00,48.85,48.88,48.85,48.88,7000.0,25.1973,25.2128,25.1973,25.2128,7000.0
2007-12-27 12:00:00,48.88,48.88,48.85,48.87,7600.0,25.2128,25.2128,25.1973,25.2076,7600.0
2007-12-27 12:05:00,48.86,48.87,48.8,48.84,14600.0,25.2025,25.2076,25.1715,25.1921,14600.0
2007-12-27 12:10:00,48.83,48.85,48.81,48.81,8600.0,25.187,25.1973,25.1767,25.1767,8600.0
2007-12-27 12:15:00,48.82,48.85,48.82,48.85,11200.0,25.1818,25.1973,25.1818,25.1973,11200.0
2007-12-27 12:20:00,48.85,48.88,48.85,48.87,5000.0,25.1973,25.2128,25.1973,25.2076,5000.0
2007-12-27 12:25:00,48.85,48.87,48.78,48.81,17000.0,25.1973,25.2076,25.1612,25.1767,17000.0
2007-12-27 12:30:00,48.8,48.85,48.8,48.84,17000.0,25.1715,25.1973,25.1715,25.1921,17000.0
2007-12-27 12:35:00,48.82,48.85,48.81,48.84,16400.0,25.1818,25.1973,25.1767,25.1921,16400.0
2007-12-27 12:40:00,48.81,48.84,48.8,48.81,7200.0,25.1767,25.1921,25.1715,25.1767,7200.0
2007-12-27 12:45:00,48.81,48.88,48.8,48.88,6000.0,25.1767,25.2128,25.1715,25.2128,6000.0
2007-12-27 12:50:00,48.86,48.9,48.85,48.9,9600.0,25.2025,25.2231,25.1973,25.2231,9600.0
2007-12-27 12:55:00,48.9,48.94,48.87,48.94,9000.0,25.2231,25.2437,25.2076,25.2437,9000.0
2007-12-27 13:00:00,48.93,48.94,48.9,48.91,11000.0,25.2386,25.2437,25.2231,25.2283,11000.0
2007-12-27 13:05:00,48.91,48.92,48.84,48.88,10800.0,25.2283,25.2334,25.1921,25.2128,10800.0
2007-12-27 13:10:00,48.88,48.89,48.83,48.87,9000.0,25.2128,25.2179,25.187,25.2076,9000.0
2007-12-27 13:15:00,48.83,48.85,48.83,48.85,11200.0,25.187,25.1973,25.187,25.1973,11200.0
2007-12-27 13:20:00,48.85,48.85,48.82,48.84,8200.0,25.1973,25.1973,25.1818,25.1921,8200.0
2007-12-27 13:25:00,48.84,48.92,48.84,48.91,13200.0,25.1921,25.2334,25.1921,25.2283,13200.0
2007-12-27 13:30:00,48.92,48.93,48.87,48.87,6800.0,25.2334,25.2386,25.2076,25.2076,6800.0
2007-12-27 13:35:00,48.87,48.91,48.85,48.88,7400.0,25.2076,25.2283,25.1973,25.2128,7400.0
2007-12-27 13:40:00,48.9,48.92,48.88,48.92,8600.0,25.2231,25.2334,25.2128,25.2334,8600.0
2007-12-27 13:45:00,48.92,49.0,48.92,48.98,8400.0,25.2334,25.2747,25.2334,25.2644,8400.0
2007-12-27 13:50:00,49.01,49.02,48.93,48.94,37800.0,25.2798,25.285,25.2386,25.2437,37800.0
2007-12-27 13:55:00,48.96,48.96,48.92,48.95,8000.0,25.254,25.254,25.2334,25.2489,8000.0
2007-12-27 14:00:00,48.94,48.94,48.91,48.93,9600.0,25.2437,25.2437,25.2283,25.2386,9600.0
2007-12-27 14:05:00,48.91,49.01,48.91,48.99,19200.0,25.2283,25.2798,25.2283,25.2695,19200.0
2007-12-27 14:10:00,48.99,48.99,48.9,48.94,9200.0,25.2695,25.2695,25.2231,25.2437,9200.0
2007-12-27 14:15:00,48.94,48.99,48.94,48.97,18200.0,25.2437,25.2695,25.2437,25.2592,18200.0
2007-12-27 14:20:00,48.97,48.98,48.95,48.96,9800.0,25.2592,25.2644,25.2489,25.254,9800.0
2007-12-27 14:25:00,48.96,48.98,48.9,48.95,16200.0,25.254,25.2644,25.2231,25.2489,16200.0
2007-12-27 14:30:00,48.93,48.96,48.88,48.88,20200.0,25.2386,25.254,25.2128,25.2128,20200.0
2007-12-27 14:35:00,48.88,48.92,48.88,48.91,8600.0,25.2128,25.2334,25.2128,25.2283,8600.0
2007-12-27 14:40:00,48.88,48.91,48.85,48.88,14400.0,25.2128,25.2283,25.1973,25.2128,14400.0
2007-12-27 14:45:00,48.87,48.92,48.87,48.92,7800.0,25.2076,25.2334,25.2076,25.2334,7800.0
2007-12-27 14:50:00,48.91,48.93,48.88,48.88,25600.0,25.2283,25.2386,25.2128,25.2128,25600.0
2007-12-27 14:55:00,48.88,48.92,48.87,48.88,13000.0,25.2128,25.2334,25.2076,25.2128,13000.0
2007-12-27 15:00:00,48.86,48.91,48.86,48.87,16600.0,25.2025,25.2283,25.2025,25.2076,16600.0
2007-12-27 15:05:00,48.87,48.9,48.84,48.87,10800.0,25.2076,25.2231,25.1921,25.2076,10800.0
2007-12-27 15:10:00,48.87,48.9,48.83,48.83,11200.0,25.2076,25.2231,25.187,25.187,11200.0
2007-12-27 15:15:00,48.85,48.86,48.81,48.85,12400.0,25.1973,25.2025,25.1767,25.1973,12400.0
2007-12-27 15:20:00,48.83,48.87,48.76,48.85,31000.0,25.187,25.2076,25.1509,25.1973,31000.0
2007-12-27 15:25:00,48.87,48.87,48.83,48.83,7600.0,25.2076,25.2076,25.187,25.187,7600.0
2007-12-27 15:30:00,48.85,48.85,48.77,48.8,16600.0,25.1973,25.1973,25.156,25.1715,16600.0
2007-12-27 15:35:00,48.81,48.81,48.77,48.8,9600.0,25.1767,25.1767,25.156,25.1715,9600.0
2007-12-27 15:40:00,48.78,48.78,48.68,48.7,58000.0,25.1612,25.1612,25.1096,25.1199,58000.0
2007-12-27 15:45:00,48.68,48.7,48.58,48.6,40400.0,25.1096,25.1199,25.058,25.0683,40400.0
2007-12-27 15:50:00,48.6,48.67,48.57,48.58,30600.0,25.0683,25.1045,25.0529,25.058,30600.0
2007-12-27 15:55:00,48.6,48.64,48.55,48.6,78200.0,25.0683,25.089,25.0426,25.0683,78200.0
2007-12-28 09:30:00,48.71,49.1,48.71,48.77,42800.0,25.1251,25.3263,25.1251,25.156,42800.0
2007-12-28 09:35:00,48.88,49.02,48.86,49.02,14600.0,25.2128,25.285,25.2025,25.285,14600.0
2007-12-28 09:40:00,49.02,49.05,48.81,48.9,36600.0,25.285,25.3005,25.1767,25.2231,36600.0
2007-12-28 09:45:00,48.96,49.01,48.9,48.95,22200.0,25.254,25.2798,25.2231,25.2489,22200.0
2007-12-28 09:50:00,48.98,49.07,48.98,49.07,14400.0,25.2644,25.3108,25.2644,25.3108,14400.0
2007-12-28 09:55:00,49.07,49.19,49.05,49.19,22600.0,25.3108,25.3727,25.3005,25.3727,22600.0
2007-12-28 10:00:00,49.17,49.19,49.03,49.03,27800.0,25.3624,25.3727,25.2901,25.2901,27800.0
2007-12-28 10:05:00,49.05,49.05,48.82,48.86,17800.0,25.3005,25.3005,25.1818,25.2025,17800.0
2007-12-28 10:10:00,48.88,48.92,48.77,48.83,29200.0,25.2128,25.2334,25.156,25.187,29200.0
2007-12-28 10:15:00,48.79,48.83,48.73,48.83,15200.0,25.1664,25.187,25.1354,25.187,15200.0
2007-12-28 10:20:00,48.83,48.88,48.79,48.84,12600.0,25.187,25.2128,25.1664,25.1921,12600.0
2007-12-28 10:25:00,48.85,48.9,48.85,48.9,2200.0,25.1973,25.2231,25.1973,25.2231,2200.0
2007-12-28 10:30:00,48.87,48.96,48.87,48.96,12400.0,25.2076,25.254,25.2076,25.254,12400.0
2007-12-28 10:35:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-28 10:40:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-28 10:45:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-28 10:50:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-28 10:55:00,48.88,48.88,48.88,48.88,600.0,25.2128,25.2128,25.2128,25.2128,600.0
2007-12-28 11:00:00,48.88,48.95,48.87,48.9,14600.0,25.2128,25.2489,25.2076,25.2231,14600.0
2007-12-28 11:05:00,48.94,48.97,48.92,48.96,11600.0,25.2437,25.2592,25.2334,25.254,11600.0
2007-12-28 11:10:00,48.96,49.13,48.96,49.13,15000.0,25.254,25.3417,25.254,25.3417,15000.0
2007-12-28 11:15:00,49.13,49.23,49.13,49.23,11600.0,25.3417,25.3933,25.3417,25.3933,11600.0
2007-12-28 11:20:00,49.24,49.25,49.2,49.24,13200.0,25.3985,25.4036,25.3778,25.3985,13200.0
2007-12-28 11:25:00,49.24,49.33,49.24,49.31,16200.0,25.3985,25.4449,25.3985,25.4346,16200.0
2007-12-28 11:30:00,49.3,49.3,49.17,49.18,11600.0,25.4294,25.4294,25.3624,25.3675,11600.0
2007-12-28 11:35:00,49.18,49.21,49.15,49.17,11000.0,25.3675,25.383,25.352,25.3624,11000.0
2007-12-28 11:40:00,49.16,49.24,49.14,49.24,9200.0,25.3572,25.3985,25.3469,25.3985,9200.0
2007-12-28 11:45:00,49.24,49.24,49.22,49.24,5000.0,25.3985,25.3985,25.3882,25.3985,5000.0
2007-12-28 11:50:00,49.24,49.24,49.21,49.21,9600.0,25.3985,25.3985,25.383,25.383,9600.0
2007-12-28 11:55:00,49.21,49.21,49.04,49.08,15400.0,25.383,25.383,25.2953,25.3159,15400.0
2007-12-28 12:00:00,49.07,49.07,48.98,49.0,14400.0,25.3108,25.3108,25.2644,25.2747,14400.0
2007-12-28 12:05:00,49.0,49.03,48.99,49.0,9400.0,25.2747,25.2901,25.2695,25.2747,9400.0
2007-12-28 12:10:00,49.02,49.02,48.92,48.95,12000.0,25.285,25.285,25.2334,25.2489,12000.0
2007-12-28 12:15:00,48.95,48.97,48.92,48.97,11800.0,25.2489,25.2592,25.2334,25.2592,11800.0
2007-12-28 12:20:00,48.97,48.98,48.93,48.95,16200.0,25.2592,25.2644,25.2386,25.2489,16200.0
2007-12-28 12:25:00,48.96,48.99,48.95,48.97,14800.0,25.254,25.2695,25.2489,25.2592,14800.0
2007-12-28 12:30:00,49.0,49.02,48.97,49.01,10600.0,25.2747,25.285,25.2592,25.2798,10600.0
2007-12-28 12:35:00,49.02,49.08,49.02,49.08,12400.0,25.285,25.3159,25.285,25.3159,12400.0
2007-12-28 12:40:00,49.07,49.1,49.05,49.05,12400.0,25.3108,25.3263,25.3005,25.3005,12400.0
2007-12-28 12:45:00,49.06,49.08,49.02,49.08,12200.0,25.3056,25.3159,25.285,25.3159,12200.0
2007-12-28 12:50:00,49.09,49.15,49.03,49.11,23800.0,25.3211,25.352,25.2901,25.3314,23800.0
2007-12-28 12:55:00,49.13,49.21,49.13,49.15,14200.0,25.3417,25.383,25.3417,25.352,14200.0
2007-12-28 13:00:00,49.18,49.18,49.12,49.18,9400.0,25.3675,25.3675,25.3366,25.3675,9400.0
2007-12-28 13:05:00,49.17,49.26,49.14,49.23,18000.0,25.3624,25.4088,25.3469,25.3933,18000.0
2007-12-28 13:10:00,49.25,49.27,49.21,49.26,6200.0,25.4036,25.4139,25.383,25.4088,6200.0
2007-12-28 13:15:00,49.26,49.26,49.22,49.22,13800.0,25.4088,25.4088,25.3882,25.3882,13800.0
2007-12-28 13:20:00,49.22,49.28,49.22,49.24,11600.0,25.3882,25.4191,25.3882,25.3985,11600.0
2007-12-28 13:25:00,49.22,49.27,49.2,49.22,15200.0,25.3882,25.4139,25.3778,25.3882,15200.0
2007-12-28 13:30:00,49.21,49.21,49.15,49.17,7400.0,25.383,25.383,25.352,25.3624,7400.0
2007-12-28 13:35:00,49.15,49.15,49.04,49.06,10800.0,25.352,25.352,25.2953,25.3056,10800.0
2007-12-28 13:40:00,49.06,49.12,49.02,49.11,13600.0,25.3056,25.3366,25.285,25.3314,13600.0
2007-12-28 13:45:00,49.1,49.13,49.1,49.1,14600.0,25.3263,25.3417,25.3263,25.3263,14600.0
2007-12-28 13:50:00,49.09,49.1,49.05,49.09,8000.0,25.3211,25.3263,25.3005,25.3211,8000.0
2007-12-28 13:55:00,49.08,49.1,49.08,49.08,8400.0,25.3159,25.3263,25.3159,25.3159,8400.0
2007-12-28 14:00:00,49.08,49.08,49.02,49.02,11600.0,25.3159,25.3159,25.285,25.285,11600.0
2007-12-28 14:05:00,49.02,49.04,49.02,49.04,13200.0,25.285,25.2953,25.285,25.2953,13200.0
2007-12-28 14:10:00,49.03,49.07,49.03,49.04,10600.0,25.2901,25.3108,25.2901,25.2953,10600.0
2007-12-28 14:15:00,49.02,49.04,49.01,49.02,11000.0,25.285,25.2953,25.2798,25.285,11000.0
2007-12-28 14:20:00,49.02,49.06,49.02,49.04,9200.0,25.285,25.3056,25.285,25.2953,9200.0
2007-12-28 14:25:00,49.06,49.11,49.06,49.1,10600.0,25.3056,25.3314,25.3056,25.3263,10600.0
2007-12-28 14:30:00,49.1,49.1,49.06,49.08,24400.0,25.3263,25.3263,25.3056,25.3159,24400.0
2007-12-28 14:35:00,49.07,49.09,49.05,49.08,10800.0,25.3108,25.3211,25.3005,25.3159,10800.0
2007-12-28 14:40:00,49.08,49.09,49.06,49.06,8800.0,25.3159,25.3211,25.3056,25.3056,8800.0
2007-12-28 14:45:00,49.04,49.05,49.01,49.04,10600.0,25.2953,25.3005,25.2798,25.2953,10600.0
2007-12-28 14:50:00,49.05,49.05,48.98,49.0,18400.0,25.3005,25.3005,25.2644,25.2747,18400.0
2007-12-28 14:55:00,49.01,49.03,49.0,49.01,10400.0,25.2798,25.2901,25.2747,25.2798,10400.0
2007-12-28 15:00:00,49.0,49.01,48.97,48.97,12400.0,25.2747,25.2798,25.2592,25.2592,12400.0
2007-12-28 15:05:00,48.99,49.04,48.96,49.02,20800.0,25.2695,25.2953,25.254,25.285,20800.0
2007-12-28 15:10:00,49.0,49.05,49.0,49.04,11600.0,25.2747,25.3005,25.2747,25.2953,11600.0
2007-12-28 15:15:00,49.02,49.1,49.02,49.07,11400.0,25.285,25.3263,25.285,25.3108,11400.0
2007-12-28 15:20:00,49.07,49.07,48.98,49.01,19600.0,25.3108,25.3108,25.2644,25.2798,19600.0
2007-12-28 15:25:00,49.03,49.07,48.97,48.97,15800.0,25.2901,25.3108,25.2592,25.2592,15800.0
2007-12-28 15:30:00,48.97,49.02,48.97,49.0,22600.0,25.2592,25.285,25.2592,25.2747,22600.0
2007-12-28 15:35:00,49.0,49.0,48.9,48.98,28800.0,25.2747,25.2747,25.2231,25.2644,28800.0
2007-12-28 15:40:00,48.98,49.1,48.98,49.1,23800.0,25.2644,25.3263,25.2644,25.3263,23800.0
2007-12-28 15:45:00,49.1,49.15,49.08,49.15,37000.0,25.3263,25.352,25.3159,25.352,37000.0
2007-12-28 15:50:00,49.15,49.19,49.1,49.1,29400.0,25.352,25.3727,25.3263,25.3263,29400.0
2007-12-28 15:55:00,49.09,49.09,48.95,48.95,60000.0,25.3211,25.3211,25.2489,25.2489,60000.0
2007-12-31 09:30:00,48.76,48.98,48.67,48.97,44600.0,25.1509,25.2644,25.1045,25.2592,44600.0
2007-12-31 09:35:00,48.92,49.11,48.92,49.03,19000.0,25.2334,25.3314,25.2334,25.2901,19000.0
2007-12-31 09:40:00,49.06,49.19,49.06,49.1,22600.0,25.3056,25.3727,25.3056,25.3263,22600.0
2007-12-31 09:45:00,49.12,49.37,49.12,49.22,21600.0,25.3366,25.4655,25.3366,25.3882,21600.0
2007-12-31 09:50:00,49.32,49.32,49.19,49.22,10400.0,25.4397,25.4397,25.3727,25.3882,10400.0
2007-12-31 09:55:00,49.22,49.32,49.18,49.21,94000.0,25.3882,25.4397,25.3675,25.383,94000.0
2007-12-31 10:00:00,49.21,49.41,49.21,49.37,30600.0,25.383,25.4862,25.383,25.4655,30600.0
2007-12-31 10:05:00,49.35,49.4,49.3,49.39,14600.0,25.4552,25.481,25.4294,25.4758,14600.0
2007-12-31 10:10:00,49.39,49.41,49.36,49.37,17200.0,25.4758,25.4862,25.4604,25.4655,17200.0
2007-12-31 10:15:00,49.35,49.49,49.31,49.48,79600.0,25.4552,25.5274,25.4346,25.5223,79600.0
2007-12-31 10:20:00,49.48,49.49,49.4,49.48,43000.0,25.5223,25.5274,25.481,25.5223,43000.0
2007-12-31 10:25:00,49.48,49.59,49.47,49.58,22400.0,25.5223,25.579,25.5171,25.5738,22400.0
2007-12-31 10:30:00,49.56,49.57,49.56,49.56,10800.0,25.5635,25.5687,25.5635,25.5635,10800.0
2007-12-31 10:35:00,49.56,49.57,49.47,49.55,26400.0,25.5635,25.5687,25.5171,25.5584,26400.0
2007-12-31 10:40:00,49.55,49.57,49.54,49.55,23400.0,25.5584,25.5687,25.5532,25.5584,23400.0
2007-12-31 10:45:00,49.54,49.56,49.51,49.52,26000.0,25.5532,25.5635,25.5377,25.5429,26000.0
2007-12-31 10:50:00,49.52,49.54,49.49,49.49,29400.0,25.5429,25.5532,25.5274,25.5274,29400.0
2007-12-31 10:55:00,49.49,49.54,49.49,49.54,12000.0,25.5274,25.5532,25.5274,25.5532,12000.0
2007-12-31 11:00:00,49.54,49.54,49.45,49.47,14600.0,25.5532,25.5532,25.5068,25.5171,14600.0
2007-12-31 11:05:00,49.46,49.47,49.45,49.47,9400.0,25.5119,25.5171,25.5068,25.5171,9400.0
2007-12-31 11:10:00,49.47,49.48,49.43,49.44,21000.0,25.5171,25.5223,25.4965,25.5016,21000.0
2007-12-31 11:15:00,49.44,49.44,49.32,49.33,21000.0,25.5016,25.5016,25.4397,25.4449,21000.0
2007-12-31 11:20:00,49.33,49.33,49.26,49.27,22800.0,25.4449,25.4449,25.4088,25.4139,22800.0
2007-12-31 11:25:00,49.27,49.3,49.24,49.24,63000.0,25.4139,25.4294,25.3985,25.3985,63000.0
2007-12-31 11:30:00,49.25,49.27,49.24,49.27,13800.0,25.4036,25.4139,25.3985,25.4139,13800.0
2007-12-31 11:35:00,49.27,49.27,49.24,49.24,24800.0,25.4139,25.4139,25.3985,25.3985,24800.0
2007-12-31 11:40:00,49.24,49.24,49.21,49.24,12800.0,25.3985,25.3985,25.383,25.3985,12800.0
2007-12-31 11:45:00,49.23,49.23,49.18,49.18,11000.0,25.3933,25.3933,25.3675,25.3675,11000.0
2007-12-31 11:50:00,49.18,49.18,49.1,49.12,18800.0,25.3675,25.3675,25.3263,25.3366,18800.0
2007-12-31 11:55:00,49.12,49.12,49.08,49.1,13000.0,25.3366,25.3366,25.3159,25.3263,13000.0
2007-12-31 12:00:00,49.09,49.1,49.01,49.05,20200.0,25.3211,25.3263,25.2798,25.3005,20200.0
2007-12-31 12:05:00,49.05,49.08,49.04,49.07,15800.0,25.3005,25.3159,25.2953,25.3108,15800.0
2007-12-31 12:10:00,49.06,49.08,49.05,49.07,12400.0,25.3056,25.3159,25.3005,25.3108,12400.0
2007-12-31 12:15:00,49.05,49.08,49.01,49.01,19400.0,25.3005,25.3159,25.2798,25.2798,19400.0
2007-12-31 12:20:00,48.97,49.02,48.96,48.98,10800.0,25.2592,25.285,25.254,25.2644,10800.0
2007-12-31 12:25:00,48.98,48.98,48.82,48.82,24200.0,25.2644,25.2644,25.1818,25.1818,24200.0
2007-12-31 12:30:00,48.82,48.92,48.82,48.9,14800.0,25.1818,25.2334,25.1818,25.2231,14800.0
2007-12-31 12:35:00,48.93,48.94,48.84,48.87,31000.0,25.2386,25.2437,25.1921,25.2076,31000.0
2007-12-31 12:40:00,48.88,48.98,48.88,48.94,7200.0,25.2128,25.2644,25.2128,25.2437,7200.0
2007-12-31 12:45:00,48.95,49.01,48.91,48.91,14400.0,25.2489,25.2798,25.2283,25.2283,14400.0
2007-12-31 12:50:00,48.92,48.98,48.91,48.98,6000.0,25.2334,25.2644,25.2283,25.2644,6000.0
2007-12-31 12:55:00,48.98,48.98,48.94,48.96,9200.0,25.2644,25.2644,25.2437,25.254,9200.0
2007-12-31 13:00:00,48.98,48.99,48.92,48.96,17800.0,25.2644,25.2695,25.2334,25.254,17800.0
2007-12-31 13:05:00,48.93,48.98,48.93,48.94,14200.0,25.2386,25.2644,25.2386,25.2437,14200.0
2007-12-31 13:10:00,48.94,48.96,48.93,48.95,7800.0,25.2437,25.254,25.2386,25.2489,7800.0
2007-12-31 13:15:00,48.95,48.95,48.91,48.91,10200.0,25.2489,25.2489,25.2283,25.2283,10200.0
2007-12-31 13:20:00,48.91,48.94,48.85,48.93,27200.0,25.2283,25.2437,25.1973,25.2386,27200.0
2007-12-31 13:25:00,48.93,48.93,48.82,48.82,31400.0,25.2386,25.2386,25.1818,25.1818,31400.0
2007-12-31 13:30:00,48.83,48.89,48.82,48.84,15000.0,25.187,25.2179,25.1818,25.1921,15000.0
2007-12-31 13:35:00,48.84,48.9,48.82,48.88,11800.0,25.1921,25.2231,25.1818,25.2128,11800.0
2007-12-31 13:40:00,48.88,48.92,48.87,48.92,9200.0,25.2128,25.2334,25.2076,25.2334,9200.0
2007-12-31 13:45:00,48.91,48.94,48.9,48.93,9200.0,25.2283,25.2437,25.2231,25.2386,9200.0
2007-12-31 13:50:00,48.93,48.97,48.93,48.97,22600.0,25.2386,25.2592,25.2386,25.2592,22600.0
2007-12-31 13:55:00,48.98,49.02,48.97,49.02,18000.0,25.2644,25.285,25.2592,25.285,18000.0
2007-12-31 14:00:00,49.01,49.05,49.01,49.04,25400.0,25.2798,25.3005,25.2798,25.2953,25400.0
2007-12-31 14:05:00,49.05,49.08,49.04,49.06,20000.0,25.3005,25.3159,25.2953,25.3056,20000.0
2007-12-31 14:10:00,49.08,49.13,49.07,49.13,17000.0,25.3159,25.3417,25.3108,25.3417,17000.0
2007-12-31 14:15:00,49.13,49.15,49.13,49.15,19800.0,25.3417,25.352,25.3417,25.352,19800.0
2007-12-31 14:20:00,49.13,49.14,49.1,49.13,13400.0,25.3417,25.3469,25.3263,25.3417,13400.0
2007-12-31 14:25:00,49.12,49.17,49.12,49.13,25600.0,25.3366,25.3624,25.3366,25.3417,25600.0
2007-12-31 14:30:00,49.13,49.17,49.13,49.16,16800.0,25.3417,25.3624,25.3417,25.3572,16800.0
2007-12-31 14:35:00,49.16,49.24,49.16,49.2,30000.0,25.3572,25.3985,25.3572,25.3778,30000.0
2007-12-31 14:40:00,49.21,49.21,49.16,49.18,21600.0,25.383,25.383,25.3572,25.3675,21600.0
2007-12-31 14:45:00,49.18,49.26,49.17,49.26,30600.0,25.3675,25.4088,25.3624,25.4088,30600.0
2007-12-31 14:50:00,49.26,49.29,49.25,49.25,30400.0,25.4088,25.4243,25.4036,25.4036,30400.0
2007-12-31 14:55:00,49.23,49.24,49.22,49.22,13400.0,25.3933,25.3985,25.3882,25.3882,13400.0
2007-12-31 15:00:00,49.22,49.22,49.15,49.16,14000.0,25.3882,25.3882,25.352,25.3572,14000.0
2007-12-31 15:05:00,49.15,49.16,49.13,49.13,20800.0,25.352,25.3572,25.3417,25.3417,20800.0
2007-12-31 15:10:00,49.14,49.17,49.13,49.16,18600.0,25.3469,25.3624,25.3417,25.3572,18600.0
2007-12-31 15:15:00,49.16,49.21,49.16,49.21,12200.0,25.3572,25.383,25.3572,25.383,12200.0
2007-12-31 15:20:00,49.2,49.24,49.2,49.2,25600.0,25.3778,25.3985,25.3778,25.3778,25600.0
2007-12-31 15:25:00,49.2,49.2,49.15,49.17,28000.0,25.3778,25.3778,25.352,25.3624,28000.0
2007-12-31 15:30:00,49.17,49.17,49.11,49.12,39800.0,25.3624,25.3624,25.3314,25.3366,39800.0
2007-12-31 15:35:00,49.11,49.13,49.09,49.1,31600.0,25.3314,25.3417,25.3211,25.3263,31600.0
2007-12-31 15:40:00,49.1,49.19,49.1,49.17,33400.0,25.3263,25.3727,25.3263,25.3624,33400.0
2007-12-31 15:45:00,49.18,49.19,49.09,49.19,58600.0,25.3675,25.3727,25.3211,25.3727,58600.0
2007-12-31 15:50:00,49.17,49.21,49.1,49.15,72600.0,25.3624,25.383,25.3263,25.352,72600.0
2007-12-31 15:55:00,49.15,49.19,49.07,49.07,100600.0,25.352,25.3727,25.3108,25.3108,100600.0
2008-01-02 09:30:00,48.29,49.1,48.27,48.86,51800.0,24.9084,25.3263,24.8981,25.2025,51800.0
2008-01-02 09:35:00,48.87,48.98,48.7,48.85,82800.0,25.2076,25.2644,25.1199,25.1973,82800.0
2008-01-02 09:40:00,48.84,48.94,48.8,48.91,118400.0,25.1921,25.2437,25.1715,25.2283,118400.0
2008-01-02 09:45:00,48.92,48.97,48.79,48.87,33600.0,25.2334,25.2592,25.1664,25.2076,33600.0
2008-01-02 09:50:00,48.85,48.85,48.74,48.74,28600.0,25.1973,25.1973,25.1406,25.1406,28600.0
2008-01-02 09:55:00,48.76,48.77,48.55,48.7,67600.0,25.1509,25.156,25.0426,25.1199,67600.0
2008-01-02 10:00:00,48.69,48.69,48.38,48.41,132400.0,25.1148,25.1148,24.9549,24.9703,132400.0
2008-01-02 10:05:00,48.42,48.55,48.36,48.54,79000.0,24.9755,25.0426,24.9446,25.0374,79000.0
2008-01-02 10:10:00,48.55,48.61,48.38,48.38,45200.0,25.0426,25.0735,24.9549,24.9549,45200.0
2008-01-02 10:15:00,48.38,48.48,48.35,48.46,29800.0,24.9549,25.0065,24.9394,24.9961,29800.0
2008-01-02 10:20:00,48.43,48.57,48.43,48.55,19400.0,24.9807,25.0529,24.9807,25.0426,19400.0
2008-01-02 10:25:00,48.55,48.58,48.48,48.49,18400.0,25.0426,25.058,25.0065,25.0116,18400.0
2008-01-02 10:30:00,48.48,48.52,48.44,48.47,42800.0,25.0065,25.0271,24.9858,25.0013,42800.0
2008-01-02 10:35:00,48.48,48.5,48.38,48.38,18800.0,25.0065,25.0168,24.9549,24.9549,18800.0
2008-01-02 10:40:00,48.39,48.39,48.3,48.33,19200.0,24.96,24.96,24.9136,24.9291,19200.0
2008-01-02 10:45:00,48.33,48.44,48.33,48.43,16800.0,24.9291,24.9858,24.9291,24.9807,16800.0
2008-01-02 10:50:00,48.38,48.43,48.37,48.41,14400.0,24.9549,24.9807,24.9497,24.9703,14400.0
2008-01-02 10:55:00,48.39,48.4,48.35,48.35,9400.0,24.96,24.9652,24.9394,24.9394,9400.0
2008-01-02 11:00:00,48.36,48.42,48.35,48.39,35400.0,24.9446,24.9755,24.9394,24.96,35400.0
2008-01-02 11:05:00,48.39,48.45,48.39,48.41,24200.0,24.96,24.991,24.96,24.9703,24200.0
2008-01-02 11:10:00,48.43,48.46,48.38,48.38,29000.0,24.9807,24.9961,24.9549,24.9549,29000.0
2008-01-02 11:15:00,48.38,48.41,48.33,48.38,29800.0,24.9549,24.9703,24.9291,24.9549,29800.0
2008-01-02 11:20:00,48.38,48.38,48.28,48.32,44600.0,24.9549,24.9549,24.9033,24.9239,44600.0
2008-01-02 11:25:00,48.32,48.35,48.3,48.3,12400.0,24.9239,24.9394,24.9136,24.9136,12400.0
2008-01-02 11:30:00,48.3,48.3,48.23,48.23,20600.0,24.9136,24.9136,24.8775,24.8775,20600.0
2008-01-02 11:35:00,48.25,48.25,48.18,48.18,18400.0,24.8878,24.8878,24.8517,24.8517,18400.0
2008-01-02 11:40:00,48.18,48.21,48.13,48.15,47200.0,24.8517,24.8672,24.8259,24.8362,47200.0
2008-01-02 11:45:00,48.13,48.15,48.08,48.08,32000.0,24.8259,24.8362,24.8001,24.8001,32000.0
2008-01-02 11:50:00,48.09,48.11,48.07,48.09,32400.0,24.8053,24.8156,24.795,24.8053,32400.0
2008-01-02 11:55:00,48.09,48.15,48.06,48.13,28400.0,24.8053,24.8362,24.7898,24.8259,28400.0
2008-01-02 12:00:00,48.13,48.18,48.1,48.1,34200.0,24.8259,24.8517,24.8104,24.8104,34200.0
2008-01-02 12:05:00,48.1,48.11,47.98,47.99,21200.0,24.8104,24.8156,24.7485,24.7537,21200.0
2008-01-02 12:10:00,48.0,48.01,47.95,47.97,12000.0,24.7589,24.764,24.7331,24.7434,12000.0
2008-01-02 12:15:00,47.99,47.99,47.91,47.95,16400.0,24.7537,24.7537,24.7124,24.7331,16400.0
2008-01-02 12:20:00,47.96,47.96,47.87,47.87,25800.0,24.7382,24.7382,24.6918,24.6918,25800.0
2008-01-02 12:25:00,47.91,48.02,47.88,47.94,15800.0,24.7124,24.7692,24.697,24.7279,15800.0
2008-01-02 12:30:00,47.93,47.97,47.88,47.88,19800.0,24.7228,24.7434,24.697,24.697,19800.0
2008-01-02 12:35:00,47.91,47.99,47.91,47.97,13800.0,24.7124,24.7537,24.7124,24.7434,13800.0
2008-01-02 12:40:00,47.97,48.09,47.94,47.99,20600.0,24.7434,24.8053,24.7279,24.7537,20600.0
2008-01-02 12:45:00,48.02,48.05,47.92,47.96,16800.0,24.7692,24.7847,24.7176,24.7382,16800.0
2008-01-02 12:50:00,47.96,47.97,47.88,47.95,22000.0,24.7382,24.7434,24.697,24.7331,22000.0
2008-01-02 12:55:00,47.95,48.09,47.89,48.04,17600.0,24.7331,24.8053,24.7021,24.7795,17600.0
2008-01-02 13:00:00,48.04,48.15,48.02,48.09,16400.0,24.7795,24.8362,24.7692,24.8053,16400.0
2008-01-02 13:05:00,48.07,48.1,47.88,47.92,22800.0,24.795,24.8104,24.697,24.7176,22800.0
2008-01-02 13:10:00,47.92,47.96,47.88,47.93,20000.0,24.7176,24.7382,24.697,24.7228,20000.0
2008-01-02 13:15:00,47.9,48.03,47.9,48.01,20000.0,24.7073,24.7743,24.7073,24.764,20000.0
2008-01-02 13:20:00,48.02,48.08,47.99,48.06,14000.0,24.7692,24.8001,24.7537,24.7898,14000.0
2008-01-02 13:25:00,48.09,48.09,48.01,48.04,14800.0,24.8053,24.8053,24.764,24.7795,14800.0
2008-01-02 13:30:00,48.06,48.08,48.0,48.06,17000.0,24.7898,24.8001,24.7589,24.7898,17000.0
2008-01-02 13:35:00,48.06,48.13,48.02,48.11,16200.0,24.7898,24.8259,24.7692,24.8156,16200.0
2008-01-02 13:40:00,48.13,48.17,48.08,48.16,13000.0,24.8259,24.8466,24.8001,24.8414,13000.0
2008-01-02 13:45:00,48.16,48.32,48.16,48.31,13600.0,24.8414,24.9239,24.8414,24.9188,13600.0
2008-01-02 13:50:00,48.32,48.38,48.31,48.33,22800.0,24.9239,24.9549,24.9188,24.9291,22800.0
2008-01-02 13:55:00,48.34,48.4,48.31,48.35,23000.0,24.9342,24.9652,24.9188,24.9394,23000.0
2008-01-02 14:00:00,48.37,48.49,48.37,48.44,56800.0,24.9497,25.0116,24.9497,24.9858,56800.0
2008-01-02 14:05:00,48.45,48.5,48.38,48.46,47600.0,24.991,25.0168,24.9549,24.9961,47600.0
2008-01-02 14:10:00,48.46,48.59,48.45,48.59,32200.0,24.9961,25.0632,24.991,25.0632,32200.0
2008-01-02 14:15:00,48.56,48.59,48.49,48.53,21400.0,25.0477,25.0632,25.0116,25.0322,21400.0
2008-01-02 14:20:00,48.55,48.56,48.35,48.38,25800.0,25.0426,25.0477,24.9394,24.9549,25800.0
2008-01-02 14:25:00,48.35,48.42,48.26,48.26,20400.0,24.9394,24.9755,24.893,24.893,20400.0
2008-01-02 14:30:00,48.27,48.35,48.27,48.28,19000.0,24.8981,24.9394,24.8981,24.9033,19000.0
2008-01-02 14:35:00,48.29,48.31,48.13,48.16,41200.0,24.9084,24.9188,24.8259,24.8414,41200.0
2008-01-02 14:40:00,48.15,48.27,48.14,48.26,45400.0,24.8362,24.8981,24.8311,24.893,45400.0
2008-01-02 14:45:00,48.28,48.35,48.28,48.33,31200.0,24.9033,24.9394,24.9033,24.9291,31200.0
2008-01-02 14:50:00,48.31,48.33,48.22,48.32,20600.0,24.9188,24.9291,24.8723,24.9239,20600.0
2008-01-02 14:55:00,48.31,48.32,48.18,48.21,25200.0,24.9188,24.9239,24.8517,24.8672,25200.0
2008-01-02 15:00:00,48.21,48.22,48.05,48.1,45400.0,24.8672,24.8723,24.7847,24.8104,45400.0
2008-01-02 15:05:00,48.1,48.15,47.94,47.99,47200.0,24.8104,24.8362,24.7279,24.7537,47200.0
2008-01-02 15:10:00,47.98,48.08,47.96,47.96,38400.0,24.7485,24.8001,24.7382,24.7382,38400.0
2008-01-02 15:15:00,47.97,48.02,47.92,47.92,40400.0,24.7434,24.7692,24.7176,24.7176,40400.0
2008-01-02 15:20:00,47.91,48.02,47.89,47.98,35200.0,24.7124,24.7692,24.7021,24.7485,35200.0
2008-01-02 15:25:00,47.98,48.07,47.94,48.03,36400.0,24.7485,24.795,24.7279,24.7743,36400.0
2008-01-02 15:30:00,48.02,48.08,47.99,48.06,31600.0,24.7692,24.8001,24.7537,24.7898,31600.0
2008-01-02 15:35:00,48.05,48.09,48.04,48.04,33400.0,24.7847,24.8053,24.7795,24.7795,33400.0
2008-01-02 15:40:00,48.04,48.11,48.04,48.06,41400.0,24.7795,24.8156,24.7795,24.7898,41400.0
2008-01-02 15:45:00,48.06,48.08,48.03,48.03,44400.0,24.7898,24.8001,24.7743,24.7743,44400.0
2008-01-02 15:50:00,48.03,48.05,48.01,48.02,55800.0,24.7743,24.7847,24.764,24.7692,55800.0
2008-01-02 15:55:00,48.03,48.09,48.02,48.09,93400.0,24.7743,24.8053,24.7692,24.8053,93400.0
2008-01-03 09:30:00,48.12,48.47,48.12,48.43,25800.0,24.8208,25.0013,24.8208,24.9807,25800.0
2008-01-03 09:35:00,48.47,48.48,48.22,48.38,69000.0,25.0013,25.0065,24.8723,24.9549,69000.0
2008-01-03 09:40:00,48.4,48.44,48.27,48.37,37400.0,24.9652,24.9858,24.8981,24.9497,37400.0
2008-01-03 09:45:00,48.37,48.49,48.3,48.3,33400.0,24.9497,25.0116,24.9136,24.9136,33400.0
2008-01-03 09:50:00,48.33,48.49,48.3,48.42,38200.0,24.9291,25.0116,24.9136,24.9755,38200.0
2008-01-03 09:55:00,48.42,48.49,48.38,48.4,50600.0,24.9755,25.0116,24.9549,24.9652,50600.0
2008-01-03 10:00:00,48.41,48.57,48.41,48.48,38200.0,24.9703,25.0529,24.9703,25.0065,38200.0
2008-01-03 10:05:00,48.47,48.62,48.47,48.62,20200.0,25.0013,25.0787,25.0013,25.0787,20200.0
2008-01-03 10:10:00,48.62,48.62,48.52,48.54,25000.0,25.0787,25.0787,25.0271,25.0374,25000.0
2008-01-03 10:15:00,48.52,48.58,48.46,48.5,23600.0,25.0271,25.058,24.9961,25.0168,23600.0
2008-01-03 10:20:00,48.51,48.52,48.33,48.37,20400.0,25.0219,25.0271,24.9291,24.9497,20400.0
2008-01-03 10:25:00,48.37,48.45,48.33,48.42,26600.0,24.9497,24.991,24.9291,24.9755,26600.0
2008-01-03 10:30:00,48.42,48.54,48.41,48.51,30800.0,24.9755,25.0374,24.9703,25.0219,30800.0
2008-01-03 10:35:00,48.54,48.54,48.42,48.44,26800.0,25.0374,25.0374,24.9755,24.9858,26800.0
2008-01-03 10:40:00,48.42,48.49,48.36,48.43,16000.0,24.9755,25.0116,24.9446,24.9807,16000.0
2008-01-03 10:45:00,48.42,48.43,48.35,48.38,14600.0,24.9755,24.9807,24.9394,24.9549,14600.0
2008-01-03 10:50:00,48.38,48.44,48.35,48.37,13200.0,24.9549,24.9858,24.9394,24.9497,13200.0
2008-01-03 10:55:00,48.37,48.43,48.32,48.43,13800.0,24.9497,24.9807,24.9239,24.9807,13800.0
2008-01-03 11:00:00,48.41,48.52,48.4,48.51,14200.0,24.9703,25.0271,24.9652,25.0219,14200.0
2008-01-03 11:05:00,48.51,48.54,48.49,48.52,28000.0,25.0219,25.0374,25.0116,25.0271,28000.0
2008-01-03 11:10:00,48.54,48.54,48.47,48.49,27600.0,25.0374,25.0374,25.0013,25.0116,27600.0
2008-01-03 11:15:00,48.49,48.52,48.45,48.5,18800.0,25.0116,25.0271,24.991,25.0168,18800.0
2008-01-03 11:20:00,48.49,48.57,48.49,48.52,19400.0,25.0116,25.0529,25.0116,25.0271,19400.0
2008-01-03 11:25:00,48.51,48.58,48.51,48.55,19400.0,25.0219,25.058,25.0219,25.0426,19400.0
2008-01-03 11:30:00,48.52,48.58,48.52,48.54,23200.0,25.0271,25.058,25.0271,25.0374,23200.0
2008-01-03 11:35:00,48.56,48.58,48.52,48.58,19800.0,25.0477,25.058,25.0271,25.058,19800.0
2008-01-03 11:40:00,48.56,48.65,48.56,48.6,28800.0,25.0477,25.0941,25.0477,25.0683,28800.0
2008-01-03 11:45:00,48.6,48.67,48.57,48.64,13000.0,25.0683,25.1045,25.0529,25.089,13000.0
2008-01-03 11:50:00,48.69,48.74,48.66,48.7,21800.0,25.1148,25.1406,25.0993,25.1199,21800.0
2008-01-03 11:55:00,48.71,48.74,48.7,48.71,18600.0,25.1251,25.1406,25.1199,25.1251,18600.0
2008-01-03 12:00:00,48.69,48.72,48.62,48.66,25200.0,25.1148,25.1302,25.0787,25.0993,25200.0
2008-01-03 12:05:00,48.63,48.68,48.58,48.63,27200.0,25.0838,25.1096,25.058,25.0838,27200.0
2008-01-03 12:10:00,48.6,48.68,48.6,48.61,22800.0,25.0683,25.1096,25.0683,25.0735,22800.0
2008-01-03 12:15:00,48.6,48.62,48.56,48.57,16200.0,25.0683,25.0787,25.0477,25.0529,16200.0
2008-01-03 12:20:00,48.57,48.58,48.52,48.56,12200.0,25.0529,25.058,25.0271,25.0477,12200.0
2008-01-03 12:25:00,48.55,48.62,48.54,48.62,15000.0,25.0426,25.0787,25.0374,25.0787,15000.0
2008-01-03 12:30:00,48.62,48.63,48.52,48.52,19600.0,25.0787,25.0838,25.0271,25.0271,19600.0
2008-01-03 12:35:00,48.52,48.56,48.51,48.52,10000.0,25.0271,25.0477,25.0219,25.0271,10000.0
2008-01-03 12:40:00,48.51,48.52,48.41,48.41,16800.0,25.0219,25.0271,24.9703,24.9703,16800.0
2008-01-03 12:45:00,48.38,48.47,48.38,48.44,16400.0,24.9549,25.0013,24.9549,24.9858,16400.0
2008-01-03 12:50:00,48.46,48.49,48.42,48.46,15000.0,24.9961,25.0116,24.9755,24.9961,15000.0
2008-01-03 12:55:00,48.46,48.54,48.41,48.54,14400.0,24.9961,25.0374,24.9703,25.0374,14400.0
2008-01-03 13:00:00,48.54,48.56,48.45,48.46,14600.0,25.0374,25.0477,24.991,24.9961,14600.0
2008-01-03 13:05:00,48.46,48.48,48.43,48.45,10000.0,24.9961,25.0065,24.9807,24.991,10000.0
2008-01-03 13:10:00,48.44,48.55,48.44,48.55,12800.0,24.9858,25.0426,24.9858,25.0426,12800.0
2008-01-03 13:15:00,48.55,48.55,48.49,48.54,28800.0,25.0426,25.0426,25.0116,25.0374,28800.0
2008-01-03 13:20:00,48.54,48.6,48.52,48.58,18000.0,25.0374,25.0683,25.0271,25.058,18000.0
2008-01-03 13:25:00,48.58,48.6,48.58,48.6,17000.0,25.058,25.0683,25.058,25.0683,17000.0
2008-01-03 13:30:00,48.6,48.68,48.6,48.67,48000.0,25.0683,25.1096,25.0683,25.1045,48000.0
2008-01-03 13:35:00,48.68,48.72,48.65,48.72,27800.0,25.1096,25.1302,25.0941,25.1302,27800.0
2008-01-03 13:40:00,48.73,48.73,48.63,48.63,24600.0,25.1354,25.1354,25.0838,25.0838,24600.0
2008-01-03 13:45:00,48.62,48.67,48.62,48.63,10200.0,25.0787,25.1045,25.0787,25.0838,10200.0
2008-01-03 13:50:00,48.63,48.63,48.52,48.58,34000.0,25.0838,25.0838,25.0271,25.058,34000.0
2008-01-03 13:55:00,48.58,48.58,48.52,48.54,15600.0,25.058,25.058,25.0271,25.0374,15600.0
2008-01-03 14:00:00,48.55,48.66,48.52,48.62,17800.0,25.0426,25.0993,25.0271,25.0787,17800.0
2008-01-03 14:05:00,48.62,48.65,48.58,48.63,11400.0,25.0787,25.0941,25.058,25.0838,11400.0
2008-01-03 14:10:00,48.62,48.65,48.52,48.63,31800.0,25.0787,25.0941,25.0271,25.0838,31800.0
2008-01-03 14:15:00,48.63,48.7,48.63,48.7,15600.0,25.0838,25.1199,25.0838,25.1199,15600.0
2008-01-03 14:20:00,48.7,48.74,48.67,48.67,19200.0,25.1199,25.1406,25.1045,25.1045,19200.0
2008-01-03 14:25:00,48.67,48.72,48.66,48.67,12400.0,25.1045,25.1302,25.0993,25.1045,12400.0
2008-01-03 14:30:00,48.67,48.71,48.64,48.64,19200.0,25.1045,25.1251,25.089,25.089,19200.0
2008-01-03 14:35:00,48.64,48.73,48.64,48.7,27800.0,25.089,25.1354,25.089,25.1199,27800.0
2008-01-03 14:40:00,48.71,48.79,48.7,48.74,43800.0,25.1251,25.1664,25.1199,25.1406,43800.0
2008-01-03 14:45:00,48.76,48.76,48.71,48.74,17600.0,25.1509,25.1509,25.1251,25.1406,17600.0
2008-01-03 14:50:00,48.73,48.75,48.7,48.72,23400.0,25.1354,25.1457,25.1199,25.1302,23400.0
2008-01-03 14:55:00,48.72,48.72,48.62,48.7,23400.0,25.1302,25.1302,25.0787,25.1199,23400.0
2008-01-03 15:00:00,48.69,48.71,48.65,48.67,33600.0,25.1148,25.1251,25.0941,25.1045,33600.0
2008-01-03 15:05:00,48.67,48.71,48.64,48.68,36400.0,25.1045,25.1251,25.089,25.1096,36400.0
2008-01-03 15:10:00,48.68,48.69,48.6,48.62,41600.0,25.1096,25.1148,25.0683,25.0787,41600.0
2008-01-03 15:15:00,48.62,48.63,48.44,48.46,62600.0,25.0787,25.0838,24.9858,24.9961,62600.0
2008-01-03 15:20:00,48.45,48.46,48.35,48.35,56200.0,24.991,24.9961,24.9394,24.9394,56200.0
2008-01-03 15:25:00,48.35,48.37,48.23,48.23,60800.0,24.9394,24.9497,24.8775,24.8775,60800.0
2008-01-03 15:30:00,48.23,48.26,48.23,48.24,57600.0,24.8775,24.893,24.8775,24.8827,57600.0
2008-01-03 15:35:00,48.23,48.24,48.12,48.14,64600.0,24.8775,24.8827,24.8208,24.8311,64600.0
2008-01-03 15:40:00,48.15,48.18,48.14,48.15,64600.0,24.8362,24.8517,24.8311,24.8362,64600.0
2008-01-03 15:45:00,48.15,48.16,48.12,48.12,65200.0,24.8362,24.8414,24.8208,24.8208,65200.0
2008-01-03 15:50:00,48.12,48.21,48.1,48.2,89000.0,24.8208,24.8672,24.8104,24.862,89000.0
2008-01-03 15:55:00,48.2,48.25,48.19,48.21,91600.0,24.862,24.8878,24.8569,24.8672,91600.0
2008-01-04 09:30:00,48.1,48.56,48.1,48.37,60600.0,24.8104,25.0477,24.8104,24.9497,60600.0
2008-01-04 09:35:00,48.36,48.56,48.22,48.27,47000.0,24.9446,25.0477,24.8723,24.8981,47000.0
2008-01-04 09:40:00,48.27,48.3,48.1,48.29,38400.0,24.8981,24.9136,24.8104,24.9084,38400.0
2008-01-04 09:45:00,48.3,48.3,48.15,48.29,21800.0,24.9136,24.9136,24.8362,24.9084,21800.0
2008-01-04 09:50:00,48.27,48.36,48.27,48.3,31000.0,24.8981,24.9446,24.8981,24.9136,31000.0
2008-01-04 09:55:00,48.32,48.69,48.3,48.54,50600.0,24.9239,25.1148,24.9136,25.0374,50600.0
2008-01-04 10:00:00,48.59,48.7,48.32,48.51,38000.0,25.0632,25.1199,24.9239,25.0219,38000.0
2008-01-04 10:05:00,48.54,48.71,48.53,48.71,15800.0,25.0374,25.1251,25.0322,25.1251,15800.0
2008-01-04 10:10:00,48.67,48.71,48.59,48.66,24400.0,25.1045,25.1251,25.0632,25.0993,24400.0
2008-01-04 10:15:00,48.63,48.7,48.61,48.62,15000.0,25.0838,25.1199,25.0735,25.0787,15000.0
2008-01-04 10:20:00,48.62,48.85,48.6,48.85,33400.0,25.0787,25.1973,25.0683,25.1973,33400.0
2008-01-04 10:25:00,48.84,48.85,48.68,48.7,23400.0,25.1921,25.1973,25.1096,25.1199,23400.0
2008-01-04 10:30:00,48.7,48.73,48.66,48.71,29200.0,25.1199,25.1354,25.0993,25.1251,29200.0
2008-01-04 10:35:00,48.7,48.74,48.62,48.65,30000.0,25.1199,25.1406,25.0787,25.0941,30000.0
2008-01-04 10:40:00,48.65,48.67,48.58,48.65,46400.0,25.0941,25.1045,25.058,25.0941,46400.0
2008-01-04 10:45:00,48.67,48.81,48.67,48.8,30000.0,25.1045,25.1767,25.1045,25.1715,30000.0
2008-01-04 10:50:00,48.81,48.94,48.76,48.94,30200.0,25.1767,25.2437,25.1509,25.2437,30200.0
2008-01-04 10:55:00,48.92,49.06,48.92,49.01,53000.0,25.2334,25.3056,25.2334,25.2798,53000.0
2008-01-04 11:00:00,49.02,49.09,49.0,49.02,41600.0,25.285,25.3211,25.2747,25.285,41600.0
2008-01-04 11:05:00,49.02,49.19,49.0,49.19,70800.0,25.285,25.3727,25.2747,25.3727,70800.0
2008-01-04 11:10:00,49.17,49.32,49.15,49.26,40400.0,25.3624,25.4397,25.352,25.4088,40400.0
2008-01-04 11:15:00,49.26,49.26,49.1,49.12,28400.0,25.4088,25.4088,25.3263,25.3366,28400.0
2008-01-04 11:20:00,49.13,49.21,49.08,49.13,108000.0,25.3417,25.383,25.3159,25.3417,108000.0
2008-01-04 11:25:00,49.15,49.22,49.12,49.12,55400.0,25.352,25.3882,25.3366,25.3366,55400.0
2008-01-04 11:30:00,49.1,49.15,49.05,49.08,132400.0,25.3263,25.352,25.3005,25.3159,132400.0
2008-01-04 11:35:00,49.08,49.08,48.96,48.98,29800.0,25.3159,25.3159,25.254,25.2644,29800.0
2008-01-04 11:40:00,48.97,48.98,48.85,48.88,65200.0,25.2592,25.2644,25.1973,25.2128,65200.0
2008-01-04 11:45:00,48.88,48.89,48.84,48.88,16600.0,25.2128,25.2179,25.1921,25.2128,16600.0
2008-01-04 11:50:00,48.88,49.03,48.88,49.03,22200.0,25.2128,25.2901,25.2128,25.2901,22200.0
2008-01-04 11:55:00,49.03,49.05,48.96,48.99,14800.0,25.2901,25.3005,25.254,25.2695,14800.0
2008-01-04 12:00:00,48.98,49.08,48.97,49.05,18800.0,25.2644,25.3159,25.2592,25.3005,18800.0
2008-01-04 12:05:00,49.05,49.09,49.05,49.07,12000.0,25.3005,25.3211,25.3005,25.3108,12000.0
2008-01-04 12:10:00,49.08,49.08,49.01,49.01,18800.0,25.3159,25.3159,25.2798,25.2798,18800.0
2008-01-04 12:15:00,49.01,49.03,48.99,49.02,14000.0,25.2798,25.2901,25.2695,25.285,14000.0
2008-01-04 12:20:00,48.99,49.06,48.98,49.0,23800.0,25.2695,25.3056,25.2644,25.2747,23800.0
2008-01-04 12:25:00,48.99,49.0,48.95,48.99,14400.0,25.2695,25.2747,25.2489,25.2695,14400.0
2008-01-04 12:30:00,48.98,49.04,48.92,48.98,30200.0,25.2644,25.2953,25.2334,25.2644,30200.0
2008-01-04 12:35:00,48.99,49.04,48.98,49.02,14600.0,25.2695,25.2953,25.2644,25.285,14600.0
2008-01-04 12:40:00,49.02,49.11,49.0,49.1,12800.0,25.285,25.3314,25.2747,25.3263,12800.0
2008-01-04 12:45:00,49.1,49.1,48.98,48.99,27000.0,25.3263,25.3263,25.2644,25.2695,27000.0
2008-01-04 12:50:00,48.99,48.99,48.87,48.93,12400.0,25.2695,25.2695,25.2076,25.2386,12400.0
2008-01-04 12:55:00,48.93,49.05,48.91,49.02,28200.0,25.2386,25.3005,25.2283,25.285,28200.0
2008-01-04 13:00:00,49.04,49.07,49.01,49.06,8600.0,25.2953,25.3108,25.2798,25.3056,8600.0
2008-01-04 13:05:00,49.06,49.1,49.02,49.08,13000.0,25.3056,25.3263,25.285,25.3159,13000.0
2008-01-04 13:10:00,49.07,49.15,49.05,49.13,21000.0,25.3108,25.352,25.3005,25.3417,21000.0
2008-01-04 13:15:00,49.14,49.19,49.13,49.13,11600.0,25.3469,25.3727,25.3417,25.3417,11600.0
2008-01-04 13:20:00,49.1,49.12,49.02,49.05,15400.0,25.3263,25.3366,25.285,25.3005,15400.0
2008-01-04 13:25:00,49.05,49.11,49.04,49.11,12400.0,25.3005,25.3314,25.2953,25.3314,12400.0
2008-01-04 13:30:00,49.11,49.13,49.09,49.11,9200.0,25.3314,25.3417,25.3211,25.3314,9200.0
2008-01-04 13:35:00,49.12,49.12,48.91,49.03,42000.0,25.3366,25.3366,25.2283,25.2901,42000.0
2008-01-04 13:40:00,49.02,49.11,48.99,49.05,29400.0,25.285,25.3314,25.2695,25.3005,29400.0
2008-01-04 13:45:00,49.05,49.1,49.04,49.1,10200.0,25.3005,25.3263,25.2953,25.3263,10200.0
2008-01-04 13:50:00,49.12,49.31,49.12,49.3,39800.0,25.3366,25.4346,25.3366,25.4294,39800.0
2008-01-04 13:55:00,49.33,49.36,49.22,49.23,31800.0,25.4449,25.4604,25.3882,25.3933,31800.0
2008-01-04 14:00:00,49.24,49.24,49.08,49.12,22000.0,25.3985,25.3985,25.3159,25.3366,22000.0
2008-01-04 14:05:00,49.11,49.13,49.02,49.08,23000.0,25.3314,25.3417,25.285,25.3159,23000.0
2008-01-04 14:10:00,49.08,49.09,48.98,49.08,26600.0,25.3159,25.3211,25.2644,25.3159,26600.0
2008-01-04 14:15:00,49.05,49.21,49.02,49.18,31200.0,25.3005,25.383,25.285,25.3675,31200.0
2008-01-04 14:20:00,49.18,49.18,48.99,49.07,34600.0,25.3675,25.3675,25.2695,25.3108,34600.0
2008-01-04 14:25:00,49.08,49.13,49.06,49.11,15800.0,25.3159,25.3417,25.3056,25.3314,15800.0
2008-01-04 14:30:00,49.11,49.2,49.09,49.19,31200.0,25.3314,25.3778,25.3211,25.3727,31200.0
2008-01-04 14:35:00,49.2,49.27,49.12,49.12,35600.0,25.3778,25.4139,25.3366,25.3366,35600.0
2008-01-04 14:40:00,49.11,49.13,49.07,49.08,18400.0,25.3314,25.3417,25.3108,25.3159,18400.0
2008-01-04 14:45:00,49.07,49.19,49.06,49.16,40200.0,25.3108,25.3727,25.3056,25.3572,40200.0
2008-01-04 14:50:00,49.16,49.2,49.02,49.03,23200.0,25.3572,25.3778,25.285,25.2901,23200.0
2008-01-04 14:55:00,49.02,49.3,48.99,49.28,42200.0,25.285,25.4294,25.2695,25.4191,42200.0
2008-01-04 15:00:00,49.28,49.31,49.19,49.26,43000.0,25.4191,25.4346,25.3727,25.4088,43000.0
2008-01-04 15:05:00,49.27,49.29,49.16,49.16,29200.0,25.4139,25.4243,25.3572,25.3572,29200.0
2008-01-04 15:10:00,49.17,49.22,49.17,49.2,30800.0,25.3624,25.3882,25.3624,25.3778,30800.0
2008-01-04 15:15:00,49.2,49.4,49.13,49.35,57600.0,25.3778,25.481,25.3417,25.4552,57600.0
2008-01-04 15:20:00,49.34,49.34,49.18,49.27,48400.0,25.45,25.45,25.3675,25.4139,48400.0
2008-01-04 15:25:00,49.27,49.44,49.26,49.43,76400.0,25.4139,25.5016,25.4088,25.4965,76400.0
2008-01-04 15:30:00,49.41,49.47,49.31,49.31,72000.0,25.4862,25.5171,25.4346,25.4346,72000.0
2008-01-04 15:35:00,49.31,49.31,49.17,49.24,68000.0,25.4346,25.4346,25.3624,25.3985,68000.0
2008-01-04 15:40:00,49.24,49.26,49.17,49.2,116200.0,25.3985,25.4088,25.3624,25.3778,116200.0
2008-01-04 15:45:00,49.18,49.21,49.05,49.12,68400.0,25.3675,25.383,25.3005,25.3366,68400.0
2008-01-04 15:50:00,49.11,49.15,49.02,49.02,91200.0,25.3314,25.352,25.285,25.285,91200.0
2008-01-04 15:55:00,49.03,49.06,48.96,49.0,105000.0,25.2901,25.3056,25.254,25.2747,105000.0
2008-01-07 09:30:00,49.16,49.42,49.16,49.38,43200.0,25.3572,25.4913,25.3572,25.4707,43200.0
2008-01-07 09:35:00,49.38,49.69,49.38,49.69,58000.0,25.4707,25.6306,25.4707,25.6306,58000.0
2008-01-07 09:40:00,49.69,49.72,49.45,49.46,45800.0,25.6306,25.6461,25.5068,25.5119,45800.0
2008-01-07 09:45:00,49.47,49.84,49.46,49.63,58000.0,25.5171,25.708,25.5119,25.5996,58000.0
2008-01-07 09:50:00,49.68,49.74,49.57,49.66,68800.0,25.6254,25.6564,25.5687,25.6151,68800.0
2008-01-07 09:55:00,49.69,49.88,49.66,49.79,81000.0,25.6306,25.7286,25.6151,25.6822,81000.0
2008-01-07 10:00:00,49.81,49.85,49.62,49.71,73000.0,25.6925,25.7131,25.5945,25.6409,73000.0
2008-01-07 10:05:00,49.71,49.8,49.65,49.8,32800.0,25.6409,25.6873,25.61,25.6873,32800.0
2008-01-07 10:10:00,49.8,49.95,49.8,49.95,41000.0,25.6873,25.7647,25.6873,25.7647,41000.0
2008-01-07 10:15:00,49.92,50.0,49.91,49.96,35400.0,25.7492,25.7905,25.7441,25.7699,35400.0
2008-01-07 10:20:00,49.95,50.27,49.91,50.27,116200.0,25.7647,25.9298,25.7441,25.9298,116200.0
2008-01-07 10:25:00,50.23,50.32,50.19,50.28,58200.0,25.9091,25.9555,25.8885,25.9349,58200.0
2008-01-07 10:30:00,50.29,50.44,50.29,50.38,54200.0,25.9401,26.0174,25.9401,25.9865,54200.0
2008-01-07 10:35:00,50.37,50.42,50.31,50.38,54400.0,25.9813,26.0071,25.9504,25.9865,54400.0
2008-01-07 10:40:00,50.38,50.38,50.17,50.2,49800.0,25.9865,25.9865,25.8782,25.8936,49800.0
2008-01-07 10:45:00,50.19,50.23,50.02,50.04,48000.0,25.8885,25.9091,25.8008,25.8111,48000.0
2008-01-07 10:50:00,50.07,50.17,50.05,50.17,42600.0,25.8266,25.8782,25.8163,25.8782,42600.0
2008-01-07 10:55:00,50.18,50.21,50.05,50.15,85800.0,25.8833,25.8988,25.8163,25.8679,85800.0
2008-01-07 11:00:00,50.18,50.24,50.06,50.13,44000.0,25.8833,25.9143,25.8214,25.8575,44000.0
2008-01-07 11:05:00,50.11,50.18,50.04,50.13,37000.0,25.8472,25.8833,25.8111,25.8575,37000.0
2008-01-07 11:10:00,50.09,50.17,50.08,50.14,36000.0,25.8369,25.8782,25.8317,25.8627,36000.0
2008-01-07 11:15:00,50.14,50.27,50.12,50.18,38200.0,25.8627,25.9298,25.8524,25.8833,38200.0
2008-01-07 11:20:00,50.21,50.26,50.18,50.23,30800.0,25.8988,25.9246,25.8833,25.9091,30800.0
2008-01-07 11:25:00,50.24,50.32,50.19,50.29,43200.0,25.9143,25.9555,25.8885,25.9401,43200.0
2008-01-07 11:30:00,50.27,50.33,50.19,50.28,31000.0,25.9298,25.9607,25.8885,25.9349,31000.0
2008-01-07 11:35:00,50.27,50.34,50.23,50.28,30800.0,25.9298,25.9659,25.9091,25.9349,30800.0
2008-01-07 11:40:00,50.29,50.34,50.29,50.34,34200.0,25.9401,25.9659,25.9401,25.9659,34200.0
2008-01-07 11:45:00,50.35,50.55,50.26,50.52,134200.0,25.971,26.0742,25.9246,26.0587,134200.0
2008-01-07 11:50:00,50.52,50.61,50.45,50.48,54000.0,26.0587,26.1051,26.0226,26.0381,54000.0
2008-01-07 11:55:00,50.45,50.56,50.33,50.33,24800.0,26.0226,26.0793,25.9607,25.9607,24800.0
2008-01-07 12:00:00,50.33,50.54,50.31,50.4,87000.0,25.9607,26.069,25.9504,25.9968,87000.0
2008-01-07 12:05:00,50.39,50.41,50.23,50.33,31800.0,25.9916,26.002,25.9091,25.9607,31800.0
2008-01-07 12:10:00,50.33,50.47,50.33,50.42,29600.0,25.9607,26.0329,25.9607,26.0071,29600.0
2008-01-07 12:15:00,50.39,50.46,50.3,50.46,39400.0,25.9916,26.0278,25.9452,26.0278,39400.0
2008-01-07 12:20:00,50.43,50.46,50.37,50.38,14200.0,26.0123,26.0278,25.9813,25.9865,14200.0
2008-01-07 12:25:00,50.41,50.52,50.4,50.44,28200.0,26.002,26.0587,25.9968,26.0174,28200.0
2008-01-07 12:30:00,50.43,50.52,50.42,50.49,42000.0,26.0123,26.0587,26.0071,26.0432,42000.0
2008-01-07 12:35:00,50.49,50.5,50.35,50.44,26800.0,26.0432,26.0484,25.971,26.0174,26800.0
2008-01-07 12:40:00,50.45,50.51,50.38,50.47,29200.0,26.0226,26.0535,25.9865,26.0329,29200.0
2008-01-07 12:45:00,50.5,50.59,50.46,50.59,16800.0,26.0484,26.0948,26.0278,26.0948,16800.0
2008-01-07 12:50:00,50.56,50.7,50.55,50.69,49400.0,26.0793,26.1516,26.0742,26.1464,49400.0
2008-01-07 12:55:00,50.67,50.71,50.52,50.59,35800.0,26.1361,26.1567,26.0587,26.0948,35800.0
2008-01-07 13:00:00,50.58,50.64,50.56,50.6,23200.0,26.0897,26.1206,26.0793,26.1,23200.0
2008-01-07 13:05:00,50.63,50.67,50.55,50.67,32800.0,26.1154,26.1361,26.0742,26.1361,32800.0
2008-01-07 13:10:00,50.67,50.77,50.65,50.76,63000.0,26.1361,26.1877,26.1258,26.1825,63000.0
2008-01-07 13:15:00,50.77,50.84,50.71,50.82,51600.0,26.1877,26.2238,26.1567,26.2134,51600.0
2008-01-07 13:20:00,50.81,50.85,50.75,50.76,35000.0,26.2083,26.2289,26.1773,26.1825,35000.0
2008-01-07 13:25:00,50.76,50.79,50.71,50.77,28600.0,26.1825,26.198,26.1567,26.1877,28600.0
2008-01-07 13:30:00,50.74,50.8,50.69,50.74,43600.0,26.1722,26.2031,26.1464,26.1722,43600.0
2008-01-07 13:35:00,50.74,50.78,50.68,50.69,32400.0,26.1722,26.1928,26.1412,26.1464,32400.0
2008-01-07 13:40:00,50.69,50.69,50.4,50.4,50400.0,26.1464,26.1464,25.9968,25.9968,50400.0
2008-01-07 13:45:00,50.42,50.55,50.41,50.47,30400.0,26.0071,26.0742,26.002,26.0329,30400.0
2008-01-07 13:50:00,50.47,50.72,50.47,50.71,49200.0,26.0329,26.1619,26.0329,26.1567,49200.0
2008-01-07 13:55:00,50.71,50.79,50.61,50.61,50800.0,26.1567,26.198,26.1051,26.1051,50800.0
2008-01-07 14:00:00,50.6,50.67,50.42,50.43,81200.0,26.1,26.1361,26.0071,26.0123,81200.0
2008-01-07 14:05:00,50.43,50.49,50.32,50.38,67200.0,26.0123,26.0432,25.9555,25.9865,67200.0
2008-01-07 14:10:00,50.4,50.45,50.38,50.4,42400.0,25.9968,26.0226,25.9865,25.9968,42400.0
2008-01-07 14:15:00,50.4,50.5,50.4,50.5,33200.0,25.9968,26.0484,25.9968,26.0484,33200.0
2008-01-07 14:20:00,50.46,50.5,50.41,50.5,29800.0,26.0278,26.0484,26.002,26.0484,29800.0
2008-01-07 14:25:00,50.48,50.54,50.43,50.52,32000.0,26.0381,26.069,26.0123,26.0587,32000.0
2008-01-07 14:30:00,50.48,50.56,50.48,50.51,20800.0,26.0381,26.0793,26.0381,26.0535,20800.0
2008-01-07 14:35:00,50.49,50.59,50.48,50.57,27600.0,26.0432,26.0948,26.0381,26.0845,27600.0
2008-01-07 14:40:00,50.57,50.61,50.52,50.53,51800.0,26.0845,26.1051,26.0587,26.0639,51800.0
2008-01-07 14:45:00,50.53,50.56,50.41,50.43,40000.0,26.0639,26.0793,26.002,26.0123,40000.0
2008-01-07 14:50:00,50.43,50.51,50.35,50.37,53200.0,26.0123,26.0535,25.971,25.9813,53200.0
2008-01-07 14:55:00,50.37,50.55,50.33,50.55,50000.0,25.9813,26.0742,25.9607,26.0742,50000.0
2008-01-07 15:00:00,50.55,50.61,50.48,50.55,57600.0,26.0742,26.1051,26.0381,26.0742,57600.0
2008-01-07 15:05:00,50.57,50.73,50.56,50.63,49000.0,26.0845,26.167,26.0793,26.1154,49000.0
2008-01-07 15:10:00,50.68,50.77,50.53,50.53,70600.0,26.1412,26.1877,26.0639,26.0639,70600.0
2008-01-07 15:15:00,50.53,50.57,50.46,50.55,68400.0,26.0639,26.0845,26.0278,26.0742,68400.0
2008-01-07 15:20:00,50.55,50.65,50.51,50.54,76400.0,26.0742,26.1258,26.0535,26.069,76400.0
2008-01-07 15:25:00,50.58,50.74,50.52,50.69,78000.0,26.0897,26.1722,26.0587,26.1464,78000.0
2008-01-07 15:30:00,50.69,50.72,50.6,50.7,71400.0,26.1464,26.1619,26.1,26.1516,71400.0
2008-01-07 15:35:00,50.7,50.79,50.59,50.59,96600.0,26.1516,26.198,26.0948,26.0948,96600.0
2008-01-07 15:40:00,50.57,50.84,50.56,50.8,58600.0,26.0845,26.2238,26.0793,26.2031,58600.0
2008-01-07 15:45:00,50.81,50.86,50.74,50.86,71600.0,26.2083,26.2341,26.1722,26.2341,71600.0
2008-01-07 15:50:00,50.86,50.95,50.81,50.91,84400.0,26.2341,26.2805,26.2083,26.2599,84400.0
2008-01-07 15:55:00,50.91,50.98,50.88,50.98,156000.0,26.2599,26.296,26.2444,26.296,156000.0
2008-01-08 09:30:00,50.85,51.44,50.77,51.37,141600.0,26.2289,26.5332,26.1877,26.4971,141600.0
2008-01-08 09:35:00,51.43,52.0,51.41,51.88,161600.0,26.5281,26.8221,26.5178,26.7602,161600.0
2008-01-08 09:40:00,51.9,51.95,51.79,51.85,66200.0,26.7705,26.7963,26.7138,26.7447,66200.0
2008-01-08 09:45:00,51.85,52.05,51.8,52.01,131600.0,26.7447,26.8479,26.7189,26.8273,131600.0
2008-01-08 09:50:00,51.98,52.1,51.97,52.06,57600.0,26.8118,26.8737,26.8066,26.8531,57600.0
2008-01-08 09:55:00,52.06,52.16,52.01,52.11,64600.0,26.8531,26.9046,26.8273,26.8788,64600.0
2008-01-08 10:00:00,52.1,52.16,51.97,52.07,160800.0,26.8737,26.9046,26.8066,26.8582,160800.0
2008-01-08 10:05:00,52.06,52.22,51.99,52.22,154000.0,26.8531,26.9356,26.8169,26.9356,154000.0
2008-01-08 10:10:00,52.2,52.21,52.07,52.19,37000.0,26.9253,26.9304,26.8582,26.9201,37000.0
2008-01-08 10:15:00,52.2,52.3,52.15,52.3,32000.0,26.9253,26.9768,26.8995,26.9768,32000.0
2008-01-08 10:20:00,52.26,52.3,52.19,52.22,36000.0,26.9562,26.9768,26.9201,26.9356,36000.0
2008-01-08 10:25:00,52.2,52.27,51.72,51.8,121600.0,26.9253,26.9614,26.6777,26.7189,121600.0
2008-01-08 10:30:00,51.82,51.92,51.77,51.86,76200.0,26.7293,26.7808,26.7035,26.7499,76200.0
2008-01-08 10:35:00,51.86,51.86,51.73,51.82,70800.0,26.7499,26.7499,26.6828,26.7293,70800.0
2008-01-08 10:40:00,51.78,51.82,51.65,51.65,68400.0,26.7086,26.7293,26.6416,26.6416,68400.0
2008-01-08 10:45:00,51.67,51.69,51.59,51.6,50600.0,26.6519,26.6622,26.6106,26.6158,50600.0
2008-01-08 10:50:00,51.63,51.65,51.58,51.63,38200.0,26.6313,26.6416,26.6055,26.6313,38200.0
2008-01-08 10:55:00,51.63,51.66,51.6,51.66,53600.0,26.6313,26.6467,26.6158,26.6467,53600.0
2008-01-08 11:00:00,51.65,51.79,51.65,51.76,26600.0,26.6416,26.7138,26.6416,26.6983,26600.0
2008-01-08 11:05:00,51.76,51.79,51.73,51.77,38000.0,26.6983,26.7138,26.6828,26.7035,38000.0
2008-01-08 11:10:00,51.77,51.77,51.63,51.63,25800.0,26.7035,26.7035,26.6313,26.6313,25800.0
2008-01-08 11:15:00,51.63,51.77,51.63,51.77,55800.0,26.6313,26.7035,26.6313,26.7035,55800.0
2008-01-08 11:20:00,51.79,51.79,51.7,51.79,26800.0,26.7138,26.7138,26.6674,26.7138,26800.0
2008-01-08 11:25:00,51.79,51.83,51.73,51.8,16200.0,26.7138,26.7344,26.6828,26.7189,16200.0
2008-01-08 11:30:00,51.77,51.8,51.62,51.68,43200.0,26.7035,26.7189,26.6261,26.657,43200.0
2008-01-08 11:35:00,51.68,51.82,51.68,51.82,19600.0,26.657,26.7293,26.657,26.7293,19600.0
2008-01-08 11:40:00,51.79,51.79,51.7,51.73,34000.0,26.7138,26.7138,26.6674,26.6828,34000.0
2008-01-08 11:45:00,51.7,51.72,51.56,51.6,33400.0,26.6674,26.6777,26.5951,26.6158,33400.0
2008-01-08 11:50:00,51.6,51.63,51.57,51.6,21400.0,26.6158,26.6313,26.6003,26.6158,21400.0
2008-01-08 11:55:00,51.62,51.66,51.6,51.62,67600.0,26.6261,26.6467,26.6158,26.6261,67600.0
2008-01-08 12:00:00,51.62,51.69,51.56,51.63,92200.0,26.6261,26.6622,26.5951,26.6313,92200.0
2008-01-08 12:05:00,51.63,51.68,51.6,51.68,33600.0,26.6313,26.657,26.6158,26.657,33600.0
2008-01-08 12:10:00,51.67,51.67,51.59,51.63,36400.0,26.6519,26.6519,26.6106,26.6313,36400.0
2008-01-08 12:15:00,51.62,51.66,51.58,51.6,17600.0,26.6261,26.6467,26.6055,26.6158,17600.0
2008-01-08 12:20:00,51.6,51.65,51.56,51.65,10400.0,26.6158,26.6416,26.5951,26.6416,10400.0
2008-01-08 12:25:00,51.63,51.68,51.61,51.67,13800.0,26.6313,26.657,26.6209,26.6519,13800.0
2008-01-08 12:30:00,51.68,51.69,51.58,51.59,12600.0,26.657,26.6622,26.6055,26.6106,12600.0
2008-01-08 12:35:00,51.59,51.62,51.58,51.62,13200.0,26.6106,26.6261,26.6055,26.6261,13200.0
2008-01-08 12:40:00,51.62,51.63,51.56,51.56,41200.0,26.6261,26.6313,26.5951,26.5951,41200.0
2008-01-08 12:45:00,51.56,51.59,51.51,51.54,146600.0,26.5951,26.6106,26.5694,26.5848,146600.0
2008-01-08 12:50:00,51.56,51.77,51.56,51.74,27200.0,26.5951,26.7035,26.5951,26.688,27200.0
2008-01-08 12:55:00,51.72,51.8,51.72,51.76,31800.0,26.6777,26.7189,26.6777,26.6983,31800.0
2008-01-08 13:00:00,51.75,51.76,51.56,51.56,32200.0,26.6932,26.6983,26.5951,26.5951,32200.0
2008-01-08 13:05:00,51.56,51.64,51.46,51.56,73600.0,26.5951,26.6364,26.5436,26.5951,73600.0
2008-01-08 13:10:00,51.53,51.7,51.53,51.7,23600.0,26.5797,26.6674,26.5797,26.6674,23600.0
2008-01-08 13:15:00,51.7,51.76,51.66,51.7,52400.0,26.6674,26.6983,26.6467,26.6674,52400.0
2008-01-08 13:20:00,51.73,51.74,51.57,51.58,24800.0,26.6828,26.688,26.6003,26.6055,24800.0
2008-01-08 13:25:00,51.57,51.57,51.46,51.46,40200.0,26.6003,26.6003,26.5436,26.5436,40200.0
2008-01-08 13:30:00,51.46,51.46,51.34,51.35,45200.0,26.5436,26.5436,26.4817,26.4868,45200.0
2008-01-08 13:35:00,51.35,51.41,51.32,51.32,28600.0,26.4868,26.5178,26.4714,26.4714,28600.0
2008-01-08 13:40:00,51.33,51.39,51.28,51.3,54200.0,26.4765,26.5075,26.4507,26.461,54200.0
2008-01-08 13:45:00,51.33,51.41,51.26,51.38,19400.0,26.4765,26.5178,26.4404,26.5023,19400.0
2008-01-08 13:50:00,51.38,51.43,51.37,51.38,26200.0,26.5023,26.5281,26.4971,26.5023,26200.0
2008-01-08 13:55:00,51.38,51.44,51.38,51.4,42200.0,26.5023,26.5332,26.5023,26.5126,42200.0
2008-01-08 14:00:00,51.4,51.42,51.3,51.32,64000.0,26.5126,26.5229,26.461,26.4714,64000.0
2008-01-08 14:05:00,51.32,51.33,51.27,51.32,48200.0,26.4714,26.4765,26.4456,26.4714,48200.0
2008-01-08 14:10:00,51.3,51.35,51.27,51.27,39600.0,26.461,26.4868,26.4456,26.4456,39600.0
2008-01-08 14:15:00,51.24,51.3,51.08,51.12,50400.0,26.4301,26.461,26.3476,26.3682,50400.0
2008-01-08 14:20:00,51.13,51.15,51.08,51.13,49000.0,26.3733,26.3837,26.3476,26.3733,49000.0
2008-01-08 14:25:00,51.12,51.17,51.09,51.17,30400.0,26.3682,26.394,26.3527,26.394,30400.0
2008-01-08 14:30:00,51.16,51.17,51.12,51.14,48000.0,26.3888,26.394,26.3682,26.3785,48000.0
2008-01-08 14:35:00,51.15,51.17,51.13,51.13,32400.0,26.3837,26.394,26.3733,26.3733,32400.0
2008-01-08 14:40:00,51.13,51.16,51.12,51.13,31800.0,26.3733,26.3888,26.3682,26.3733,31800.0
2008-01-08 14:45:00,51.13,51.18,50.97,51.05,96800.0,26.3733,26.3991,26.2908,26.3321,96800.0
2008-01-08 14:50:00,51.05,51.07,50.94,50.97,30000.0,26.3321,26.3424,26.2753,26.2908,30000.0
2008-01-08 14:55:00,50.94,51.04,50.92,51.02,71800.0,26.2753,26.3269,26.265,26.3166,71800.0
2008-01-08 15:00:00,51.04,51.07,50.9,50.96,72000.0,26.3269,26.3424,26.2547,26.2857,72000.0
2008-01-08 15:05:00,50.96,51.09,50.93,51.02,43200.0,26.2857,26.3527,26.2702,26.3166,43200.0
2008-01-08 15:10:00,50.98,51.01,50.88,50.92,55000.0,26.296,26.3115,26.2444,26.265,55000.0
2008-01-08 15:15:00,50.92,50.94,50.69,50.73,100200.0,26.265,26.2753,26.1464,26.167,100200.0
2008-01-08 15:20:00,50.73,50.81,50.59,50.63,95000.0,26.167,26.2083,26.0948,26.1154,95000.0
2008-01-08 15:25:00,50.63,50.83,50.63,50.8,42000.0,26.1154,26.2186,26.1154,26.2031,42000.0
2008-01-08 15:30:00,50.81,50.97,50.75,50.97,59000.0,26.2083,26.2908,26.1773,26.2908,59000.0
2008-01-08 15:35:00,50.95,50.99,50.8,50.86,75800.0,26.2805,26.3011,26.2031,26.2341,75800.0
2008-01-08 15:40:00,50.84,50.95,50.84,50.9,122800.0,26.2238,26.2805,26.2238,26.2547,122800.0
2008-01-08 15:45:00,50.88,50.88,50.58,50.62,108600.0,26.2444,26.2444,26.0897,26.1103,108600.0
2008-01-08 15:50:00,50.61,50.68,50.59,50.66,67200.0,26.1051,26.1412,26.0948,26.1309,67200.0
2008-01-08 15:55:00,50.66,50.69,50.52,50.57,79600.0,26.1309,26.1464,26.0587,26.0845,79600.0
2008-01-09 09:30:00,50.59,50.59,50.17,50.35,54400.0,26.0948,26.0948,25.8782,25.971,54400.0
2008-01-09 09:35:00,50.4,50.69,50.35,50.52,51800.0,25.9968,26.1464,25.971,26.0587,51800.0
2008-01-09 09:40:00,50.49,50.49,50.28,50.33,34200.0,26.0432,26.0432,25.9349,25.9607,34200.0
2008-01-09 09:45:00,50.35,50.6,50.26,50.36,53800.0,25.971,26.1,25.9246,25.9762,53800.0
2008-01-09 09:50:00,50.37,50.44,50.18,50.21,61000.0,25.9813,26.0174,25.8833,25.8988,61000.0
2008-01-09 09:55:00,50.2,50.35,50.15,50.29,56600.0,25.8936,25.971,25.8679,25.9401,56600.0
2008-01-09 10:00:00,50.29,50.67,50.29,50.62,45400.0,25.9401,26.1361,25.9401,26.1103,45400.0
2008-01-09 10:05:00,50.64,50.65,50.38,50.41,55000.0,26.1206,26.1258,25.9865,26.002,55000.0
2008-01-09 10:10:00,50.42,50.46,50.32,50.35,42000.0,26.0071,26.0278,25.9555,25.971,42000.0
2008-01-09 10:15:00,50.35,50.41,50.31,50.38,14600.0,25.971,26.002,25.9504,25.9865,14600.0
2008-01-09 10:20:00,50.4,50.64,50.38,50.6,36000.0,25.9968,26.1206,25.9865,26.1,36000.0
2008-01-09 10:25:00,50.59,50.74,50.57,50.61,52400.0,26.0948,26.1722,26.0845,26.1051,52400.0
2008-01-09 10:30:00,50.59,50.74,50.56,50.7,59800.0,26.0948,26.1722,26.0793,26.1516,59800.0
2008-01-09 10:35:00,50.7,50.94,50.7,50.94,54600.0,26.1516,26.2753,26.1516,26.2753,54600.0
2008-01-09 10:40:00,50.93,51.04,50.91,50.96,50600.0,26.2702,26.3269,26.2599,26.2857,50600.0
2008-01-09 10:45:00,50.98,51.09,50.97,50.99,41800.0,26.296,26.3527,26.2908,26.3011,41800.0
2008-01-09 10:50:00,50.99,51.02,50.92,51.0,28800.0,26.3011,26.3166,26.265,26.3063,28800.0
2008-01-09 10:55:00,51.0,51.04,50.9,50.97,23600.0,26.3063,26.3269,26.2547,26.2908,23600.0
2008-01-09 11:00:00,50.96,50.98,50.74,50.76,17600.0,26.2857,26.296,26.1722,26.1825,17600.0
2008-01-09 11:05:00,50.76,50.78,50.65,50.68,24800.0,26.1825,26.1928,26.1258,26.1412,24800.0
2008-01-09 11:10:00,50.68,50.71,50.56,50.71,31000.0,26.1412,26.1567,26.0793,26.1567,31000.0
2008-01-09 11:15:00,50.68,50.74,50.6,50.73,32000.0,26.1412,26.1722,26.1,26.167,32000.0
2008-01-09 11:20:00,50.71,50.85,50.66,50.83,15200.0,26.1567,26.2289,26.1309,26.2186,15200.0
2008-01-09 11:25:00,50.83,50.85,50.79,50.85,11600.0,26.2186,26.2289,26.198,26.2289,11600.0
2008-01-09 11:30:00,50.86,50.86,50.78,50.82,11400.0,26.2341,26.2341,26.1928,26.2134,11400.0
2008-01-09 11:35:00,50.81,50.91,50.79,50.89,12600.0,26.2083,26.2599,26.198,26.2496,12600.0
2008-01-09 11:40:00,50.89,50.91,50.83,50.86,11000.0,26.2496,26.2599,26.2186,26.2341,11000.0
2008-01-09 11:45:00,50.87,50.9,50.77,50.87,19600.0,26.2392,26.2547,26.1877,26.2392,19600.0
2008-01-09 11:50:00,50.84,50.88,50.79,50.85,17600.0,26.2238,26.2444,26.198,26.2289,17600.0
2008-01-09 11:55:00,50.81,50.87,50.79,50.84,9200.0,26.2083,26.2392,26.198,26.2238,9200.0
2008-01-09 12:00:00,50.82,50.91,50.77,50.91,12200.0,26.2134,26.2599,26.1877,26.2599,12200.0
2008-01-09 12:05:00,50.89,50.89,50.79,50.85,12000.0,26.2496,26.2496,26.198,26.2289,12000.0
2008-01-09 12:10:00,50.81,50.85,50.81,50.84,4600.0,26.2083,26.2289,26.2083,26.2238,4600.0
2008-01-09 12:15:00,50.88,50.88,50.84,50.88,11200.0,26.2444,26.2444,26.2238,26.2444,11200.0
2008-01-09 12:20:00,50.86,50.94,50.82,50.82,11400.0,26.2341,26.2753,26.2134,26.2134,11400.0
2008-01-09 12:25:00,50.85,50.92,50.81,50.88,18000.0,26.2289,26.265,26.2083,26.2444,18000.0
2008-01-09 12:30:00,50.85,50.85,50.77,50.81,6800.0,26.2289,26.2289,26.1877,26.2083,6800.0
2008-01-09 12:35:00,50.81,50.82,50.77,50.81,3800.0,26.2083,26.2134,26.1877,26.2083,3800.0
2008-01-09 12:40:00,50.8,50.83,50.76,50.76,10400.0,26.2031,26.2186,26.1825,26.1825,10400.0
2008-01-09 12:45:00,50.77,50.81,50.74,50.81,8400.0,26.1877,26.2083,26.1722,26.2083,8400.0
2008-01-09 12:50:00,50.79,50.91,50.79,50.88,13200.0,26.198,26.2599,26.198,26.2444,13200.0
2008-01-09 12:55:00,50.91,50.91,50.81,50.89,8600.0,26.2599,26.2599,26.2083,26.2496,8600.0
2008-01-09 13:00:00,50.87,50.99,50.85,50.99,9000.0,26.2392,26.3011,26.2289,26.3011,9000.0
2008-01-09 13:05:00,50.97,50.99,50.85,50.85,15400.0,26.2908,26.3011,26.2289,26.2289,15400.0
2008-01-09 13:10:00,50.85,50.87,50.75,50.84,26200.0,26.2289,26.2392,26.1773,26.2238,26200.0
2008-01-09 13:15:00,50.82,50.91,50.77,50.87,29400.0,26.2134,26.2599,26.1877,26.2392,29400.0
2008-01-09 13:20:00,50.85,50.9,50.85,50.88,16000.0,26.2289,26.2547,26.2289,26.2444,16000.0
2008-01-09 13:25:00,50.88,50.9,50.85,50.87,17400.0,26.2444,26.2547,26.2289,26.2392,17400.0
2008-01-09 13:30:00,50.88,50.88,50.74,50.76,36000.0,26.2444,26.2444,26.1722,26.1825,36000.0
2008-01-09 13:35:00,50.77,50.84,50.74,50.83,20400.0,26.1877,26.2238,26.1722,26.2186,20400.0
2008-01-09 13:40:00,50.84,50.86,50.72,50.8,28200.0,26.2238,26.2341,26.1619,26.2031,28200.0
2008-01-09 13:45:00,50.81,50.81,50.71,50.77,15600.0,26.2083,26.2083,26.1567,26.1877,15600.0
2008-01-09 13:50:00,50.79,50.84,50.77,50.81,25600.0,26.198,26.2238,26.1877,26.2083,25600.0
2008-01-09 13:55:00,50.8,50.87,50.79,50.85,13800.0,26.2031,26.2392,26.198,26.2289,13800.0
2008-01-09 14:00:00,50.84,50.88,50.82,50.86,23200.0,26.2238,26.2444,26.2134,26.2341,23200.0
2008-01-09 14:05:00,50.86,50.86,50.77,50.78,20400.0,26.2341,26.2341,26.1877,26.1928,20400.0
2008-01-09 14:10:00,50.81,50.88,50.77,50.88,17000.0,26.2083,26.2444,26.1877,26.2444,17000.0
2008-01-09 14:15:00,50.85,50.9,50.8,50.82,69400.0,26.2289,26.2547,26.2031,26.2134,69400.0
2008-01-09 14:20:00,50.81,50.87,50.81,50.85,18000.0,26.2083,26.2392,26.2083,26.2289,18000.0
2008-01-09 14:25:00,50.85,50.9,50.83,50.87,49800.0,26.2289,26.2547,26.2186,26.2392,49800.0
2008-01-09 14:30:00,50.87,50.96,50.85,50.95,26600.0,26.2392,26.2857,26.2289,26.2805,26600.0
2008-01-09 14:35:00,50.94,51.08,50.92,50.99,29600.0,26.2753,26.3476,26.265,26.3011,29600.0
2008-01-09 14:40:00,51.0,51.0,50.92,50.96,34600.0,26.3063,26.3063,26.265,26.2857,34600.0
2008-01-09 14:45:00,50.93,51.13,50.92,51.1,26600.0,26.2702,26.3733,26.265,26.3579,26600.0
2008-01-09 14:50:00,51.1,51.22,51.09,51.13,34800.0,26.3579,26.4198,26.3527,26.3733,34800.0
2008-01-09 14:55:00,51.1,51.18,51.05,51.13,28000.0,26.3579,26.3991,26.3321,26.3733,28000.0
2008-01-09 15:00:00,51.13,51.14,51.02,51.09,35200.0,26.3733,26.3785,26.3166,26.3527,35200.0
2008-01-09 15:05:00,51.08,51.29,51.05,51.23,42600.0,26.3476,26.4559,26.3321,26.4249,42600.0
2008-01-09 15:10:00,51.24,51.32,51.19,51.31,40200.0,26.4301,26.4714,26.4043,26.4662,40200.0
2008-01-09 15:15:00,51.31,51.47,51.27,51.44,52800.0,26.4662,26.5487,26.4456,26.5332,52800.0
2008-01-09 15:20:00,51.44,51.5,51.35,51.46,85400.0,26.5332,26.5642,26.4868,26.5436,85400.0
2008-01-09 15:25:00,51.47,51.49,51.38,51.42,59600.0,26.5487,26.559,26.5023,26.5229,59600.0
2008-01-09 15:30:00,51.42,51.43,51.08,51.11,69800.0,26.5229,26.5281,26.3476,26.363,69800.0
2008-01-09 15:35:00,51.11,51.25,51.05,51.23,65800.0,26.363,26.4352,26.3321,26.4249,65800.0
2008-01-09 15:40:00,51.26,51.43,51.26,51.34,36400.0,26.4404,26.5281,26.4404,26.4817,36400.0
2008-01-09 15:45:00,51.34,51.4,51.3,51.38,38200.0,26.4817,26.5126,26.461,26.5023,38200.0
2008-01-09 15:50:00,51.36,51.56,51.35,51.53,48800.0,26.492,26.5951,26.4868,26.5797,48800.0
2008-01-09 15:55:00,51.56,51.62,51.54,51.56,68800.0,26.5951,26.6261,26.5848,26.5951,68800.0
2008-01-10 09:30:00,51.15,51.88,51.13,51.88,46600.0,26.3837,26.7602,26.3733,26.7602,46600.0
2008-01-10 09:35:00,51.81,51.84,51.6,51.6,48000.0,26.7241,26.7396,26.6158,26.6158,48000.0
2008-01-10 09:40:00,51.6,51.67,51.46,51.62,38400.0,26.6158,26.6519,26.5436,26.6261,38400.0
2008-01-10 09:45:00,51.6,51.83,51.52,51.8,59000.0,26.6158,26.7344,26.5745,26.7189,59000.0
2008-01-10 09:50:00,51.81,51.84,51.65,51.65,33400.0,26.7241,26.7396,26.6416,26.6416,33400.0
2008-01-10 09:55:00,51.66,51.69,51.5,51.58,61800.0,26.6467,26.6622,26.5642,26.6055,61800.0
2008-01-10 10:00:00,51.59,51.6,51.34,51.4,38200.0,26.6106,26.6158,26.4817,26.5126,38200.0
2008-01-10 10:05:00,51.4,51.46,51.24,51.31,34600.0,26.5126,26.5436,26.4301,26.4662,34600.0
2008-01-10 10:10:00,51.31,51.32,51.23,51.24,34200.0,26.4662,26.4714,26.4249,26.4301,34200.0
2008-01-10 10:15:00,51.24,51.26,51.07,51.11,34600.0,26.4301,26.4404,26.3424,26.363,34600.0
2008-01-10 10:20:00,51.11,51.2,51.1,51.14,30000.0,26.363,26.4095,26.3579,26.3785,30000.0
2008-01-10 10:25:00,51.13,51.16,50.99,50.99,42800.0,26.3733,26.3888,26.3011,26.3011,42800.0
2008-01-10 10:30:00,50.98,51.02,50.8,50.96,57600.0,26.296,26.3166,26.2031,26.2857,57600.0
2008-01-10 10:35:00,50.96,51.03,50.9,50.98,42200.0,26.2857,26.3218,26.2547,26.296,42200.0
2008-01-10 10:40:00,50.98,51.0,50.85,50.88,34200.0,26.296,26.3063,26.2289,26.2444,34200.0
2008-01-10 10:45:00,50.87,50.92,50.85,50.86,50000.0,26.2392,26.265,26.2289,26.2341,50000.0
2008-01-10 10:50:00,50.88,50.98,50.86,50.9,24600.0,26.2444,26.296,26.2341,26.2547,24600.0
2008-01-10 10:55:00,50.91,50.93,50.84,50.9,63000.0,26.2599,26.2702,26.2238,26.2547,63000.0
2008-01-10 11:00:00,50.9,50.92,50.84,50.87,74400.0,26.2547,26.265,26.2238,26.2392,74400.0
2008-01-10 11:05:00,50.87,50.88,50.83,50.88,30600.0,26.2392,26.2444,26.2186,26.2444,30600.0
2008-01-10 11:10:00,50.87,50.88,50.69,50.69,41400.0,26.2392,26.2444,26.1464,26.1464,41400.0
2008-01-10 11:15:00,50.7,50.74,50.58,50.58,24000.0,26.1516,26.1722,26.0897,26.0897,24000.0
2008-01-10 11:20:00,50.57,50.64,50.55,50.6,38400.0,26.0845,26.1206,26.0742,26.1,38400.0
2008-01-10 11:25:00,50.6,50.65,50.54,50.6,39400.0,26.1,26.1258,26.069,26.1,39400.0
2008-01-10 11:30:00,50.58,50.62,50.45,50.45,38600.0,26.0897,26.1103,26.0226,26.0226,38600.0
2008-01-10 11:35:00,50.46,50.49,50.35,50.44,33000.0,26.0278,26.0432,25.971,26.0174,33000.0
2008-01-10 11:40:00,50.44,50.5,50.4,50.46,44400.0,26.0174,26.0484,25.9968,26.0278,44400.0
2008-01-10 11:45:00,50.46,50.49,50.44,50.46,23400.0,26.0278,26.0432,26.0174,26.0278,23400.0
2008-01-10 11:50:00,50.47,50.52,50.42,50.47,40000.0,26.0329,26.0587,26.0071,26.0329,40000.0
2008-01-10 11:55:00,50.47,50.53,50.45,50.51,20200.0,26.0329,26.0639,26.0226,26.0535,20200.0
2008-01-10 12:00:00,50.51,50.55,50.49,50.55,5600.0,26.0535,26.0742,26.0432,26.0742,5600.0
2008-01-10 12:05:00,50.59,50.59,50.49,50.51,14200.0,26.0948,26.0948,26.0432,26.0535,14200.0
2008-01-10 12:10:00,50.5,50.52,50.44,50.44,17600.0,26.0484,26.0587,26.0174,26.0174,17600.0
2008-01-10 12:15:00,50.45,50.77,50.44,50.75,71400.0,26.0226,26.1877,26.0174,26.1773,71400.0
2008-01-10 12:20:00,50.77,50.95,50.74,50.91,89000.0,26.1877,26.2805,26.1722,26.2599,89000.0
2008-01-10 12:25:00,50.93,50.95,50.84,50.84,35400.0,26.2702,26.2805,26.2238,26.2238,35400.0
2008-01-10 12:30:00,50.88,51.02,50.85,50.96,16400.0,26.2444,26.3166,26.2289,26.2857,16400.0
2008-01-10 12:35:00,50.96,50.98,50.82,50.82,15400.0,26.2857,26.296,26.2134,26.2134,15400.0
2008-01-10 12:40:00,50.79,50.79,50.56,50.57,17000.0,26.198,26.198,26.0793,26.0845,17000.0
2008-01-10 12:45:00,50.57,50.62,50.53,50.58,20200.0,26.0845,26.1103,26.0639,26.0897,20200.0
2008-01-10 12:50:00,50.56,50.69,50.55,50.67,28600.0,26.0793,26.1464,26.0742,26.1361,28600.0
2008-01-10 12:55:00,50.67,50.75,50.62,50.66,26800.0,26.1361,26.1773,26.1103,26.1309,26800.0
2008-01-10 13:00:00,50.65,50.68,50.46,50.46,39000.0,26.1258,26.1412,26.0278,26.0278,39000.0
2008-01-10 13:05:00,50.49,50.56,50.44,50.49,23800.0,26.0432,26.0793,26.0174,26.0432,23800.0
2008-01-10 13:10:00,50.49,50.67,50.44,50.66,22200.0,26.0432,26.1361,26.0174,26.1309,22200.0
2008-01-10 13:15:00,50.67,50.69,50.49,50.55,40600.0,26.1361,26.1464,26.0432,26.0742,40600.0
2008-01-10 13:20:00,50.57,50.58,50.44,50.48,29400.0,26.0845,26.0897,26.0174,26.0381,29400.0
2008-01-10 13:25:00,50.44,50.51,50.38,50.38,48400.0,26.0174,26.0535,25.9865,25.9865,48400.0
2008-01-10 13:30:00,50.39,50.41,50.17,50.28,32600.0,25.9916,26.002,25.8782,25.9349,32600.0
2008-01-10 13:35:00,50.29,50.29,50.13,50.17,66000.0,25.9401,25.9401,25.8575,25.8782,66000.0
2008-01-10 13:40:00,50.18,50.23,50.1,50.12,61000.0,25.8833,25.9091,25.8421,25.8524,61000.0
2008-01-10 13:45:00,50.12,50.16,50.05,50.11,29600.0,25.8524,25.873,25.8163,25.8472,29600.0
2008-01-10 13:50:00,50.11,50.12,49.98,50.05,27800.0,25.8472,25.8524,25.7802,25.8163,27800.0
2008-01-10 13:55:00,50.02,50.1,49.96,50.1,22400.0,25.8008,25.8421,25.7699,25.8421,22400.0
2008-01-10 14:00:00,50.08,50.25,50.04,50.22,36000.0,25.8317,25.9194,25.8111,25.904,36000.0
2008-01-10 14:05:00,50.23,50.25,50.04,50.1,38600.0,25.9091,25.9194,25.8111,25.8421,38600.0
2008-01-10 14:10:00,50.12,50.17,50.1,50.16,18000.0,25.8524,25.8782,25.8421,25.873,18000.0
2008-01-10 14:15:00,50.13,50.55,50.1,50.45,121000.0,25.8575,26.0742,25.8421,26.0226,121000.0
2008-01-10 14:20:00,50.43,50.45,50.1,50.15,73200.0,26.0123,26.0226,25.8421,25.8679,73200.0
2008-01-10 14:25:00,50.18,50.2,50.07,50.1,40200.0,25.8833,25.8936,25.8266,25.8421,40200.0
2008-01-10 14:30:00,50.1,50.31,50.08,50.18,85800.0,25.8421,25.9504,25.8317,25.8833,85800.0
2008-01-10 14:35:00,50.18,50.33,50.18,50.33,95800.0,25.8833,25.9607,25.8833,25.9607,95800.0
2008-01-10 14:40:00,50.33,50.37,50.14,50.15,69000.0,25.9607,25.9813,25.8627,25.8679,69000.0
2008-01-10 14:45:00,50.15,50.2,50.01,50.02,113800.0,25.8679,25.8936,25.7956,25.8008,113800.0
2008-01-10 14:50:00,50.02,50.21,50.02,50.18,37200.0,25.8008,25.8988,25.8008,25.8833,37200.0
2008-01-10 14:55:00,50.2,50.37,50.2,50.31,26600.0,25.8936,25.9813,25.8936,25.9504,26600.0
2008-01-10 15:00:00,50.32,50.38,50.3,50.31,38600.0,25.9555,25.9865,25.9452,25.9504,38600.0
2008-01-10 15:05:00,50.3,50.4,50.29,50.37,30600.0,25.9452,25.9968,25.9401,25.9813,30600.0
2008-01-10 15:10:00,50.38,50.39,50.3,50.34,30400.0,25.9865,25.9916,25.9452,25.9659,30400.0
2008-01-10 15:15:00,50.35,50.38,50.31,50.36,27200.0,25.971,25.9865,25.9504,25.9762,27200.0
2008-01-10 15:20:00,50.36,50.5,50.35,50.44,42600.0,25.9762,26.0484,25.971,26.0174,42600.0
2008-01-10 15:25:00,50.45,50.58,50.45,50.56,45800.0,26.0226,26.0897,26.0226,26.0793,45800.0
2008-01-10 15:30:00,50.55,50.72,50.54,50.68,72200.0,26.0742,26.1619,26.069,26.1412,72200.0
2008-01-10 15:35:00,50.66,50.7,50.59,50.68,62800.0,26.1309,26.1516,26.0948,26.1412,62800.0
2008-01-10 15:40:00,50.68,50.72,50.51,50.52,71400.0,26.1412,26.1619,26.0535,26.0587,71400.0
2008-01-10 15:45:00,50.51,50.63,50.51,50.61,45000.0,26.0535,26.1154,26.0535,26.1051,45000.0
2008-01-10 15:50:00,50.6,50.6,50.37,50.37,84400.0,26.1,26.1,25.9813,25.9813,84400.0
2008-01-10 15:55:00,50.38,50.43,50.31,50.4,117400.0,25.9865,26.0123,25.9504,25.9968,117400.0
2008-01-11 09:30:00,49.9,50.23,49.88,50.22,46200.0,25.7389,25.9091,25.7286,25.904,46200.0
2008-01-11 09:35:00,50.22,50.24,49.78,50.02,47200.0,25.904,25.9143,25.677,25.8008,47200.0
2008-01-11 09:40:00,50.02,50.27,50.0,50.21,58400.0,25.8008,25.9298,25.7905,25.8988,58400.0
2008-01-11 09:45:00,50.23,50.23,50.06,50.17,32600.0,25.9091,25.9091,25.8214,25.8782,32600.0
2008-01-11 09:50:00,50.17,50.23,50.09,50.19,30200.0,25.8782,25.9091,25.8369,25.8885,30200.0
2008-01-11 09:55:00,50.19,50.19,49.97,49.99,64000.0,25.8885,25.8885,25.775,25.7853,64000.0
2008-01-11 10:00:00,50.02,50.17,49.91,50.04,39800.0,25.8008,25.8782,25.7441,25.8111,39800.0
2008-01-11 10:05:00,50.08,50.09,49.87,49.87,52000.0,25.8317,25.8369,25.7234,25.7234,52000.0
2008-01-11 10:10:00,49.88,50.1,49.88,50.1,35400.0,25.7286,25.8421,25.7286,25.8421,35400.0
2008-01-11 10:15:00,50.08,50.12,49.93,49.98,55000.0,25.8317,25.8524,25.7544,25.7802,55000.0
2008-01-11 10:20:00,49.99,50.06,49.92,50.04,58200.0,25.7853,25.8214,25.7492,25.8111,58200.0
2008-01-11 10:25:00,50.06,50.19,50.02,50.12,47600.0,25.8214,25.8885,25.8008,25.8524,47600.0
2008-01-11 10:30:00,50.12,50.14,49.93,50.04,112400.0,25.8524,25.8627,25.7544,25.8111,112400.0
2008-01-11 10:35:00,50.05,50.33,50.05,50.27,27800.0,25.8163,25.9607,25.8163,25.9298,27800.0
2008-01-11 10:40:00,50.3,50.38,50.2,50.27,44400.0,25.9452,25.9865,25.8936,25.9298,44400.0
2008-01-11 10:45:00,50.31,50.41,50.3,50.32,22600.0,25.9504,26.002,25.9452,25.9555,22600.0
2008-01-11 10:50:00,50.33,50.41,50.26,50.27,20600.0,25.9607,26.002,25.9246,25.9298,20600.0
2008-01-11 10:55:00,50.3,50.36,50.17,50.2,37200.0,25.9452,25.9762,25.8782,25.8936,37200.0
2008-01-11 11:00:00,50.22,50.23,50.08,50.19,29800.0,25.904,25.9091,25.8317,25.8885,29800.0
2008-01-11 11:05:00,50.17,50.23,50.1,50.12,53000.0,25.8782,25.9091,25.8421,25.8524,53000.0
2008-01-11 11:10:00,50.12,50.27,50.09,50.22,46200.0,25.8524,25.9298,25.8369,25.904,46200.0
2008-01-11 11:15:00,50.22,50.25,50.06,50.07,27800.0,25.904,25.9194,25.8214,25.8266,27800.0
2008-01-11 11:20:00,50.07,50.1,49.96,49.98,27200.0,25.8266,25.8421,25.7699,25.7802,27200.0
2008-01-11 11:25:00,49.97,50.11,49.97,50.08,25800.0,25.775,25.8472,25.775,25.8317,25800.0
2008-01-11 11:30:00,50.06,50.15,50.03,50.05,19000.0,25.8214,25.8679,25.806,25.8163,19000.0
2008-01-11 11:35:00,50.08,50.08,50.01,50.05,20600.0,25.8317,25.8317,25.7956,25.8163,20600.0
2008-01-11 11:40:00,50.05,50.1,50.04,50.07,32000.0,25.8163,25.8421,25.8111,25.8266,32000.0
2008-01-11 11:45:00,50.09,50.13,50.06,50.1,37600.0,25.8369,25.8575,25.8214,25.8421,37600.0
2008-01-11 11:50:00,50.12,50.13,50.04,50.05,15200.0,25.8524,25.8575,25.8111,25.8163,15200.0
2008-01-11 11:55:00,50.08,50.09,50.0,50.08,13600.0,25.8317,25.8369,25.7905,25.8317,13600.0
2008-01-11 12:00:00,50.08,50.1,50.04,50.1,23200.0,25.8317,25.8421,25.8111,25.8421,23200.0
2008-01-11 12:05:00,50.1,50.1,50.0,50.09,43400.0,25.8421,25.8421,25.7905,25.8369,43400.0
2008-01-11 12:10:00,50.09,50.13,50.05,50.1,32800.0,25.8369,25.8575,25.8163,25.8421,32800.0
2008-01-11 12:15:00,50.1,50.13,50.03,50.07,37000.0,25.8421,25.8575,25.806,25.8266,37000.0
2008-01-11 12:20:00,50.07,50.09,50.0,50.0,38800.0,25.8266,25.8369,25.7905,25.7905,38800.0
2008-01-11 12:25:00,50.02,50.13,50.02,50.08,45000.0,25.8008,25.8575,25.8008,25.8317,45000.0
2008-01-11 12:30:00,50.1,50.12,49.99,49.99,34000.0,25.8421,25.8524,25.7853,25.7853,34000.0
2008-01-11 12:35:00,50.02,50.04,49.99,50.0,25200.0,25.8008,25.8111,25.7853,25.7905,25200.0
2008-01-11 12:40:00,49.99,50.05,49.99,50.02,15000.0,25.7853,25.8163,25.7853,25.8008,15000.0
2008-01-11 12:45:00,50.02,50.1,49.99,50.08,46200.0,25.8008,25.8421,25.7853,25.8317,46200.0
2008-01-11 12:50:00,50.05,50.13,50.04,50.12,32200.0,25.8163,25.8575,25.8111,25.8524,32200.0
2008-01-11 12:55:00,50.11,50.15,50.01,50.13,65800.0,25.8472,25.8679,25.7956,25.8575,65800.0
2008-01-11 13:00:00,50.13,50.13,50.01,50.12,43600.0,25.8575,25.8575,25.7956,25.8524,43600.0
2008-01-11 13:05:00,50.13,50.13,50.05,50.1,43800.0,25.8575,25.8575,25.8163,25.8421,43800.0
2008-01-11 13:10:00,50.1,50.15,50.09,50.15,26200.0,25.8421,25.8679,25.8369,25.8679,26200.0
2008-01-11 13:15:00,50.15,50.15,50.01,50.05,25600.0,25.8679,25.8679,25.7956,25.8163,25600.0
2008-01-11 13:20:00,50.04,50.08,50.0,50.05,24200.0,25.8111,25.8317,25.7905,25.8163,24200.0
2008-01-11 13:25:00,50.04,50.1,50.01,50.01,28400.0,25.8111,25.8421,25.7956,25.7956,28400.0
2008-01-11 13:30:00,50.01,50.06,49.92,50.03,35000.0,25.7956,25.8214,25.7492,25.806,35000.0
2008-01-11 13:35:00,50.03,50.1,49.92,49.95,48800.0,25.806,25.8421,25.7492,25.7647,48800.0
2008-01-11 13:40:00,49.98,50.08,49.95,50.02,24400.0,25.7802,25.8317,25.7647,25.8008,24400.0
2008-01-11 13:45:00,50.02,50.02,49.9,49.94,15600.0,25.8008,25.8008,25.7389,25.7595,15600.0
2008-01-11 13:50:00,49.95,50.09,49.91,50.06,46200.0,25.7647,25.8369,25.7441,25.8214,46200.0
2008-01-11 13:55:00,50.09,50.1,49.92,49.92,33400.0,25.8369,25.8421,25.7492,25.7492,33400.0
2008-01-11 14:00:00,49.88,50.02,49.88,49.98,17000.0,25.7286,25.8008,25.7286,25.7802,17000.0
2008-01-11 14:05:00,49.96,50.04,49.93,49.99,28400.0,25.7699,25.8111,25.7544,25.7853,28400.0
2008-01-11 14:10:00,49.98,50.02,49.88,49.93,25200.0,25.7802,25.8008,25.7286,25.7544,25200.0
2008-01-11 14:15:00,49.94,50.07,49.94,49.99,38800.0,25.7595,25.8266,25.7595,25.7853,38800.0
2008-01-11 14:20:00,49.99,50.04,49.95,49.95,19600.0,25.7853,25.8111,25.7647,25.7647,19600.0
2008-01-11 14:25:00,49.95,50.04,49.94,50.01,24400.0,25.7647,25.8111,25.7595,25.7956,24400.0
2008-01-11 14:30:00,50.0,50.04,49.95,49.99,27600.0,25.7905,25.8111,25.7647,25.7853,27600.0
2008-01-11 14:35:00,50.0,50.05,49.97,50.04,12400.0,25.7905,25.8163,25.775,25.8111,12400.0
2008-01-11 14:40:00,50.05,50.05,49.99,50.05,22200.0,25.8163,25.8163,25.7853,25.8163,22200.0
2008-01-11 14:45:00,50.06,50.09,49.95,49.97,38000.0,25.8214,25.8369,25.7647,25.775,38000.0
2008-01-11 14:50:00,49.98,50.06,49.96,50.06,24400.0,25.7802,25.8214,25.7699,25.8214,24400.0
2008-01-11 14:55:00,50.04,50.07,49.93,50.06,26000.0,25.8111,25.8266,25.7544,25.8214,26000.0
2008-01-11 15:00:00,50.06,50.06,49.96,50.0,21400.0,25.8214,25.8214,25.7699,25.7905,21400.0
2008-01-11 15:05:00,50.02,50.06,49.85,49.9,37800.0,25.8008,25.8214,25.7131,25.7389,37800.0
2008-01-11 15:10:00,49.91,49.91,49.8,49.9,27200.0,25.7441,25.7441,25.6873,25.7389,27200.0
2008-01-11 15:15:00,49.88,49.93,49.83,49.85,35400.0,25.7286,25.7544,25.7028,25.7131,35400.0
2008-01-11 15:20:00,49.85,49.92,49.74,49.84,57200.0,25.7131,25.7492,25.6564,25.708,57200.0
2008-01-11 15:25:00,49.83,49.96,49.82,49.88,43000.0,25.7028,25.7699,25.6976,25.7286,43000.0
2008-01-11 15:30:00,49.88,50.01,49.83,49.99,49400.0,25.7286,25.7956,25.7028,25.7853,49400.0
2008-01-11 15:35:00,49.99,50.13,49.93,50.12,47200.0,25.7853,25.8575,25.7544,25.8524,47200.0
2008-01-11 15:40:00,50.13,50.14,50.02,50.1,70000.0,25.8575,25.8627,25.8008,25.8421,70000.0
2008-01-11 15:45:00,50.1,50.13,50.0,50.08,62000.0,25.8421,25.8575,25.7905,25.8317,62000.0
2008-01-11 15:50:00,50.06,50.13,50.05,50.09,70600.0,25.8214,25.8575,25.8163,25.8369,70600.0
2008-01-11 15:55:00,50.09,50.09,49.98,50.02,81400.0,25.8369,25.8369,25.7802,25.8008,81400.0
2008-01-14 09:30:00,50.22,50.62,50.15,50.62,41000.0,25.904,26.1103,25.8679,26.1103,41000.0
2008-01-14 09:35:00,50.63,50.67,50.27,50.27,48400.0,26.1154,26.1361,25.9298,25.9298,48400.0
2008-01-14 09:40:00,50.26,50.29,49.77,49.95,58400.0,25.9246,25.9401,25.6718,25.7647,58400.0
2008-01-14 09:45:00,49.96,50.16,49.95,50.16,15400.0,25.7699,25.873,25.7647,25.873,15400.0
2008-01-14 09:50:00,50.17,50.27,50.16,50.18,18000.0,25.8782,25.9298,25.873,25.8833,18000.0
2008-01-14 09:55:00,50.19,50.22,49.95,49.97,55200.0,25.8885,25.904,25.7647,25.775,55200.0
2008-01-14 10:00:00,49.98,50.19,49.96,50.19,31800.0,25.7802,25.8885,25.7699,25.8885,31800.0
2008-01-14 10:05:00,50.18,50.2,50.11,50.18,21400.0,25.8833,25.8936,25.8472,25.8833,21400.0
2008-01-14 10:10:00,50.18,50.37,50.12,50.35,17800.0,25.8833,25.9813,25.8524,25.971,17800.0
2008-01-14 10:15:00,50.35,50.38,50.2,50.3,44600.0,25.971,25.9865,25.8936,25.9452,44600.0
2008-01-14 10:20:00,50.32,50.35,50.24,50.26,12600.0,25.9555,25.971,25.9143,25.9246,12600.0
2008-01-14 10:25:00,50.29,50.36,50.29,50.35,6000.0,25.9401,25.9762,25.9401,25.971,6000.0
2008-01-14 10:30:00,50.35,50.41,50.18,50.2,33600.0,25.971,26.002,25.8833,25.8936,33600.0
2008-01-14 10:35:00,50.2,50.21,50.06,50.07,14000.0,25.8936,25.8988,25.8214,25.8266,14000.0
2008-01-14 10:40:00,50.07,50.13,50.03,50.06,11000.0,25.8266,25.8575,25.806,25.8214,11000.0
2008-01-14 10:45:00,50.06,50.06,50.02,50.03,6000.0,25.8214,25.8214,25.8008,25.806,6000.0
2008-01-14 10:50:00,50.02,50.08,49.99,50.01,6600.0,25.8008,25.8317,25.7853,25.7956,6600.0
2008-01-14 10:55:00,49.98,50.05,49.98,50.02,6000.0,25.7802,25.8163,25.7802,25.8008,6000.0
2008-01-14 11:00:00,50.02,50.17,50.02,50.02,25200.0,25.8008,25.8782,25.8008,25.8008,25200.0
2008-01-14 11:05:00,50.02,50.05,49.96,49.97,13800.0,25.8008,25.8163,25.7699,25.775,13800.0
2008-01-14 11:10:00,49.98,50.13,49.96,50.13,20200.0,25.7802,25.8575,25.7699,25.8575,20200.0
2008-01-14 11:15:00,50.13,50.27,50.1,50.17,21400.0,25.8575,25.9298,25.8421,25.8782,21400.0
2008-01-14 11:20:00,50.17,50.18,50.13,50.18,4800.0,25.8782,25.8833,25.8575,25.8833,4800.0
2008-01-14 11:25:00,50.21,50.25,50.18,50.25,9400.0,25.8988,25.9194,25.8833,25.9194,9400.0
2008-01-14 11:30:00,50.25,50.25,50.06,50.07,10200.0,25.9194,25.9194,25.8214,25.8266,10200.0
2008-01-14 11:35:00,50.07,50.07,49.98,49.99,14600.0,25.8266,25.8266,25.7802,25.7853,14600.0
2008-01-14 11:40:00,49.99,50.05,49.97,50.02,10200.0,25.7853,25.8163,25.775,25.8008,10200.0
2008-01-14 11:45:00,50.04,50.06,50.02,50.06,9200.0,25.8111,25.8214,25.8008,25.8214,9200.0
2008-01-14 11:50:00,50.09,50.21,50.07,50.08,14200.0,25.8369,25.8988,25.8266,25.8317,14200.0
2008-01-14 11:55:00,50.09,50.09,50.02,50.03,16800.0,25.8369,25.8369,25.8008,25.806,16800.0
2008-01-14 12:00:00,50.05,50.16,50.04,50.16,14200.0,25.8163,25.873,25.8111,25.873,14200.0
2008-01-14 12:05:00,50.17,50.24,50.13,50.23,11800.0,25.8782,25.9143,25.8575,25.9091,11800.0
2008-01-14 12:10:00,50.22,50.24,50.12,50.13,11000.0,25.904,25.9143,25.8524,25.8575,11000.0
2008-01-14 12:15:00,50.11,50.17,50.09,50.12,7600.0,25.8472,25.8782,25.8369,25.8524,7600.0
2008-01-14 12:20:00,50.13,50.13,50.1,50.12,1600.0,25.8575,25.8575,25.8421,25.8524,1600.0
2008-01-14 12:25:00,50.12,50.13,50.09,50.1,9200.0,25.8524,25.8575,25.8369,25.8421,9200.0
2008-01-14 12:30:00,50.09,50.11,50.08,50.09,6800.0,25.8369,25.8472,25.8317,25.8369,6800.0
2008-01-14 12:35:00,50.09,50.13,50.09,50.1,4400.0,25.8369,25.8575,25.8369,25.8421,4400.0
2008-01-14 12:40:00,50.11,50.11,50.06,50.09,5800.0,25.8472,25.8472,25.8214,25.8369,5800.0
2008-01-14 12:45:00,50.09,50.16,50.08,50.15,6000.0,25.8369,25.873,25.8317,25.8679,6000.0
2008-01-14 12:50:00,50.15,50.24,50.15,50.24,10000.0,25.8679,25.9143,25.8679,25.9143,10000.0
2008-01-14 12:55:00,50.25,50.29,50.25,50.28,3600.0,25.9194,25.9401,25.9194,25.9349,3600.0
2008-01-14 13:00:00,50.27,50.29,50.27,50.28,2600.0,25.9298,25.9401,25.9298,25.9349,2600.0
2008-01-14 13:05:00,50.27,50.29,50.26,50.29,4600.0,25.9298,25.9401,25.9246,25.9401,4600.0
2008-01-14 13:10:00,50.3,50.3,50.18,50.24,19600.0,25.9452,25.9452,25.8833,25.9143,19600.0
2008-01-14 13:15:00,50.23,50.28,50.23,50.25,13000.0,25.9091,25.9349,25.9091,25.9194,13000.0
2008-01-14 13:20:00,50.27,50.35,50.27,50.34,18600.0,25.9298,25.971,25.9298,25.9659,18600.0
2008-01-14 13:25:00,50.35,50.37,50.23,50.24,9800.0,25.971,25.9813,25.9091,25.9143,9800.0
2008-01-14 13:30:00,50.25,50.29,50.24,50.27,13000.0,25.9194,25.9401,25.9143,25.9298,13000.0
2008-01-14 13:35:00,50.27,50.34,50.25,50.27,8800.0,25.9298,25.9659,25.9194,25.9298,8800.0
2008-01-14 13:40:00,50.26,50.31,50.22,50.26,21800.0,25.9246,25.9504,25.904,25.9246,21800.0
2008-01-14 13:45:00,50.3,50.36,50.27,50.28,12200.0,25.9452,25.9762,25.9298,25.9349,12200.0
2008-01-14 13:50:00,50.25,50.27,50.24,50.26,24000.0,25.9194,25.9298,25.9143,25.9246,24000.0
2008-01-14 13:55:00,50.26,50.32,50.25,50.26,7600.0,25.9246,25.9555,25.9194,25.9246,7600.0
2008-01-14 14:00:00,50.27,50.31,50.24,50.26,10400.0,25.9298,25.9504,25.9143,25.9246,10400.0
2008-01-14 14:05:00,50.26,50.27,50.24,50.24,7600.0,25.9246,25.9298,25.9143,25.9143,7600.0
2008-01-14 14:10:00,50.26,50.28,50.24,50.27,6400.0,25.9246,25.9349,25.9143,25.9298,6400.0
2008-01-14 14:15:00,50.26,50.27,50.24,50.25,61400.0,25.9246,25.9298,25.9143,25.9194,61400.0
2008-01-14 14:20:00,50.24,50.27,50.2,50.24,27000.0,25.9143,25.9298,25.8936,25.9143,27000.0
2008-01-14 14:25:00,50.24,50.28,50.23,50.26,10800.0,25.9143,25.9349,25.9091,25.9246,10800.0
2008-01-14 14:30:00,50.24,50.42,50.24,50.33,20200.0,25.9143,26.0071,25.9143,25.9607,20200.0
2008-01-14 14:35:00,50.32,50.41,50.27,50.35,29400.0,25.9555,26.002,25.9298,25.971,29400.0
2008-01-14 14:40:00,50.36,50.38,50.27,50.36,22000.0,25.9762,25.9865,25.9298,25.9762,22000.0
2008-01-14 14:45:00,50.35,50.35,50.26,50.27,13400.0,25.971,25.971,25.9246,25.9298,13400.0
2008-01-14 14:50:00,50.26,50.3,50.2,50.23,45200.0,25.9246,25.9452,25.8936,25.9091,45200.0
2008-01-14 14:55:00,50.23,50.29,50.21,50.25,34400.0,25.9091,25.9401,25.8988,25.9194,34400.0
2008-01-14 15:00:00,50.24,50.32,50.24,50.25,27400.0,25.9143,25.9555,25.9143,25.9194,27400.0
2008-01-14 15:05:00,50.25,50.35,50.21,50.27,31800.0,25.9194,25.971,25.8988,25.9298,31800.0
2008-01-14 15:10:00,50.27,50.29,50.23,50.27,33200.0,25.9298,25.9401,25.9091,25.9298,33200.0
2008-01-14 15:15:00,50.24,50.32,50.23,50.26,35600.0,25.9143,25.9555,25.9091,25.9246,35600.0
2008-01-14 15:20:00,50.26,50.34,50.22,50.34,27800.0,25.9246,25.9659,25.904,25.9659,27800.0
2008-01-14 15:25:00,50.31,50.41,50.3,50.38,30200.0,25.9504,26.002,25.9452,25.9865,30200.0
2008-01-14 15:30:00,50.38,50.4,50.32,50.4,33200.0,25.9865,25.9968,25.9555,25.9968,33200.0
2008-01-14 15:35:00,50.4,50.43,50.33,50.39,18600.0,25.9968,26.0123,25.9607,25.9916,18600.0
2008-01-14 15:40:00,50.38,50.43,50.31,50.38,50800.0,25.9865,26.0123,25.9504,25.9865,50800.0
2008-01-14 15:45:00,50.38,50.41,50.31,50.34,17000.0,25.9865,26.002,25.9504,25.9659,17000.0
2008-01-14 15:50:00,50.34,50.35,50.3,50.35,42400.0,25.9659,25.971,25.9452,25.971,42400.0
2008-01-14 15:55:00,50.35,50.4,50.33,50.4,61200.0,25.971,25.9968,25.9607,25.9968,61200.0
2008-01-15 09:30:00,49.82,50.4,49.67,50.4,65400.0,25.6976,25.9968,25.6203,25.9968,65400.0
2008-01-15 09:35:00,50.41,50.46,50.0,50.42,73000.0,26.002,26.0278,25.7905,26.0071,73000.0
2008-01-15 09:40:00,50.42,50.62,50.37,50.53,94600.0,26.0071,26.1103,25.9813,26.0639,94600.0
2008-01-15 09:45:00,50.52,50.8,50.49,50.8,70600.0,26.0587,26.2031,26.0432,26.2031,70600.0
2008-01-15 09:50:00,50.74,50.88,50.7,50.71,39200.0,26.1722,26.2444,26.1516,26.1567,39200.0
2008-01-15 09:55:00,50.69,50.95,50.56,50.94,33200.0,26.1464,26.2805,26.0793,26.2753,33200.0
2008-01-15 10:00:00,50.91,50.94,50.68,50.73,40800.0,26.2599,26.2753,26.1412,26.167,40800.0
2008-01-15 10:05:00,50.73,50.74,50.42,50.46,60000.0,26.167,26.1722,26.0071,26.0278,60000.0
2008-01-15 10:10:00,50.48,50.57,50.38,50.38,20000.0,26.0381,26.0845,25.9865,25.9865,20000.0
2008-01-15 10:15:00,50.38,50.45,50.34,50.34,14600.0,25.9865,26.0226,25.9659,25.9659,14600.0
2008-01-15 10:20:00,50.36,50.52,50.36,50.43,15800.0,25.9762,26.0587,25.9762,26.0123,15800.0
2008-01-15 10:25:00,50.46,50.55,50.32,50.46,24000.0,26.0278,26.0742,25.9555,26.0278,24000.0
2008-01-15 10:30:00,50.47,50.49,50.42,50.45,22000.0,26.0329,26.0432,26.0071,26.0226,22000.0
2008-01-15 10:35:00,50.44,50.45,50.4,50.45,16000.0,26.0174,26.0226,25.9968,26.0226,16000.0
2008-01-15 10:40:00,50.44,50.45,50.29,50.29,17400.0,26.0174,26.0226,25.9401,25.9401,17400.0
2008-01-15 10:45:00,50.35,50.35,50.21,50.21,17800.0,25.971,25.971,25.8988,25.8988,17800.0
2008-01-15 10:50:00,50.24,50.37,50.17,50.28,19600.0,25.9143,25.9813,25.8782,25.9349,19600.0
2008-01-15 10:55:00,50.31,50.37,50.24,50.24,10000.0,25.9504,25.9813,25.9143,25.9143,10000.0
2008-01-15 11:00:00,50.26,50.26,50.21,50.26,15200.0,25.9246,25.9246,25.8988,25.9246,15200.0
2008-01-15 11:05:00,50.27,50.29,50.21,50.22,18800.0,25.9298,25.9401,25.8988,25.904,18800.0
2008-01-15 11:10:00,50.22,50.29,50.2,50.26,24600.0,25.904,25.9401,25.8936,25.9246,24600.0
2008-01-15 11:15:00,50.26,50.29,50.25,50.25,25800.0,25.9246,25.9401,25.9194,25.9194,25800.0
2008-01-15 11:20:00,50.25,50.29,50.25,50.27,18400.0,25.9194,25.9401,25.9194,25.9298,18400.0
2008-01-15 11:25:00,50.29,50.38,50.27,50.34,44000.0,25.9401,25.9865,25.9298,25.9659,44000.0
2008-01-15 11:30:00,50.34,50.35,50.3,50.35,24600.0,25.9659,25.971,25.9452,25.971,24600.0
2008-01-15 11:35:00,50.36,50.37,50.3,50.31,25400.0,25.9762,25.9813,25.9452,25.9504,25400.0
2008-01-15 11:40:00,50.3,50.34,50.25,50.27,55600.0,25.9452,25.9659,25.9194,25.9298,55600.0
2008-01-15 11:45:00,50.26,50.34,50.21,50.31,34400.0,25.9246,25.9659,25.8988,25.9504,34400.0
2008-01-15 11:50:00,50.28,50.29,50.19,50.29,28000.0,25.9349,25.9401,25.8885,25.9401,28000.0
2008-01-15 11:55:00,50.29,50.38,50.24,50.38,12000.0,25.9401,25.9865,25.9143,25.9865,12000.0
2008-01-15 12:00:00,50.36,50.36,50.28,50.32,11600.0,25.9762,25.9762,25.9349,25.9555,11600.0
2008-01-15 12:05:00,50.34,50.35,50.27,50.3,25600.0,25.9659,25.971,25.9298,25.9452,25600.0
2008-01-15 12:10:00,50.3,50.4,50.26,50.34,36000.0,25.9452,25.9968,25.9246,25.9659,36000.0
2008-01-15 12:15:00,50.34,50.36,50.32,50.34,21200.0,25.9659,25.9762,25.9555,25.9659,21200.0
2008-01-15 12:20:00,50.34,50.46,50.31,50.42,33800.0,25.9659,26.0278,25.9504,26.0071,33800.0
2008-01-15 12:25:00,50.41,50.52,50.4,50.49,40200.0,26.002,26.0587,25.9968,26.0432,40200.0
2008-01-15 12:30:00,50.5,50.52,50.37,50.48,27600.0,26.0484,26.0587,25.9813,26.0381,27600.0
2008-01-15 12:35:00,50.45,50.51,50.39,50.39,22000.0,26.0226,26.0535,25.9916,25.9916,22000.0
2008-01-15 12:40:00,50.39,50.48,50.35,50.41,15200.0,25.9916,26.0381,25.971,26.002,15200.0
2008-01-15 12:45:00,50.38,50.49,50.35,50.47,23000.0,25.9865,26.0432,25.971,26.0329,23000.0
2008-01-15 12:50:00,50.46,50.5,50.41,50.44,17400.0,26.0278,26.0484,26.002,26.0174,17400.0
2008-01-15 12:55:00,50.43,50.51,50.41,50.49,17600.0,26.0123,26.0535,26.002,26.0432,17600.0
2008-01-15 13:00:00,50.5,50.5,50.42,50.47,16000.0,26.0484,26.0484,26.0071,26.0329,16000.0
2008-01-15 13:05:00,50.46,50.51,50.43,50.48,28800.0,26.0278,26.0535,26.0123,26.0381,28800.0
2008-01-15 13:10:00,50.46,50.48,50.36,50.4,33600.0,26.0278,26.0381,25.9762,25.9968,33600.0
2008-01-15 13:15:00,50.38,50.42,50.37,50.4,21000.0,25.9865,26.0071,25.9813,25.9968,21000.0
2008-01-15 13:20:00,50.39,50.39,50.3,50.38,52800.0,25.9916,25.9916,25.9452,25.9865,52800.0
2008-01-15 13:25:00,50.4,50.56,50.29,50.4,234000.0,25.9968,26.0793,25.9401,25.9968,234000.0
2008-01-15 13:30:00,50.4,50.4,50.29,50.29,63400.0,25.9968,25.9968,25.9401,25.9401,63400.0
2008-01-15 13:35:00,50.3,50.33,50.27,50.31,37400.0,25.9452,25.9607,25.9298,25.9504,37400.0
2008-01-15 13:40:00,50.31,50.31,50.23,50.24,43600.0,25.9504,25.9504,25.9091,25.9143,43600.0
2008-01-15 13:45:00,50.24,50.24,50.07,50.11,68400.0,25.9143,25.9143,25.8266,25.8472,68400.0
2008-01-15 13:50:00,50.11,50.11,50.02,50.05,42000.0,25.8472,25.8472,25.8008,25.8163,42000.0
2008-01-15 13:55:00,50.04,50.2,50.04,50.12,43400.0,25.8111,25.8936,25.8111,25.8524,43400.0
2008-01-15 14:00:00,50.12,50.21,50.08,50.18,25800.0,25.8524,25.8988,25.8317,25.8833,25800.0
2008-01-15 14:05:00,50.17,50.23,50.13,50.2,29400.0,25.8782,25.9091,25.8575,25.8936,29400.0
2008-01-15 14:10:00,50.19,50.3,50.15,50.3,40200.0,25.8885,25.9452,25.8679,25.9452,40200.0
2008-01-15 14:15:00,50.29,50.3,50.17,50.28,42600.0,25.9401,25.9452,25.8782,25.9349,42600.0
2008-01-15 14:20:00,50.27,50.27,50.18,50.23,35400.0,25.9298,25.9298,25.8833,25.9091,35400.0
2008-01-15 14:25:00,50.21,50.21,50.08,50.1,47600.0,25.8988,25.8988,25.8317,25.8421,47600.0
2008-01-15 14:30:00,50.09,50.11,49.99,50.02,49400.0,25.8369,25.8472,25.7853,25.8008,49400.0
2008-01-15 14:35:00,50.04,50.06,49.99,50.03,37600.0,25.8111,25.8214,25.7853,25.806,37600.0
2008-01-15 14:40:00,50.05,50.15,50.02,50.14,48000.0,25.8163,25.8679,25.8008,25.8627,48000.0
2008-01-15 14:45:00,50.12,50.12,50.01,50.02,36000.0,25.8524,25.8524,25.7956,25.8008,36000.0
2008-01-15 14:50:00,50.02,50.06,49.98,50.04,35200.0,25.8008,25.8214,25.7802,25.8111,35200.0
2008-01-15 14:55:00,50.04,50.1,50.01,50.05,48400.0,25.8111,25.8421,25.7956,25.8163,48400.0
2008-01-15 15:00:00,50.04,50.04,49.91,49.94,59600.0,25.8111,25.8111,25.7441,25.7595,59600.0
2008-01-15 15:05:00,49.94,49.99,49.92,49.96,55000.0,25.7595,25.7853,25.7492,25.7699,55000.0
2008-01-15 15:10:00,49.95,49.95,49.83,49.85,107200.0,25.7647,25.7647,25.7028,25.7131,107200.0
2008-01-15 15:15:00,49.84,49.88,49.83,49.84,93800.0,25.708,25.7286,25.7028,25.708,93800.0
2008-01-15 15:20:00,49.84,49.93,49.82,49.9,72200.0,25.708,25.7544,25.6976,25.7389,72200.0
2008-01-15 15:25:00,49.89,50.05,49.88,50.0,84200.0,25.7337,25.8163,25.7286,25.7905,84200.0
2008-01-15 15:30:00,50.01,50.09,49.97,50.09,64000.0,25.7956,25.8369,25.775,25.8369,64000.0
2008-01-15 15:35:00,50.09,50.12,49.92,49.92,81600.0,25.8369,25.8524,25.7492,25.7492,81600.0
2008-01-15 15:40:00,49.92,49.93,49.83,49.87,51800.0,25.7492,25.7544,25.7028,25.7234,51800.0
2008-01-15 15:45:00,49.87,49.87,49.79,49.83,51400.0,25.7234,25.7234,25.6822,25.7028,51400.0
2008-01-15 15:50:00,49.83,49.84,49.78,49.79,64800.0,25.7028,25.708,25.677,25.6822,64800.0
2008-01-15 15:55:00,49.78,49.79,49.68,49.68,141200.0,25.677,25.6822,25.6254,25.6254,141200.0
2008-01-16 09:30:00,49.53,50.21,49.53,50.15,71200.0,25.5481,25.8988,25.5481,25.8679,71200.0
2008-01-16 09:35:00,50.14,50.21,49.85,50.1,134600.0,25.8627,25.8988,25.7131,25.8421,134600.0
2008-01-16 09:40:00,50.1,50.29,50.04,50.04,80400.0,25.8421,25.9401,25.8111,25.8111,80400.0
2008-01-16 09:45:00,50.04,50.25,50.01,50.15,42200.0,25.8111,25.9194,25.7956,25.8679,42200.0
2008-01-16 09:50:00,50.13,50.19,50.02,50.17,31200.0,25.8575,25.8885,25.8008,25.8782,31200.0
2008-01-16 09:55:00,50.16,50.2,49.86,49.86,38800.0,25.873,25.8936,25.7183,25.7183,38800.0
2008-01-16 10:00:00,49.82,50.13,49.82,50.06,34800.0,25.6976,25.8575,25.6976,25.8214,34800.0
2008-01-16 10:05:00,50.08,50.21,50.05,50.14,50800.0,25.8317,25.8988,25.8163,25.8627,50800.0
2008-01-16 10:10:00,50.16,50.2,50.01,50.14,37400.0,25.873,25.8936,25.7956,25.8627,37400.0
2008-01-16 10:15:00,50.13,50.26,50.08,50.26,61400.0,25.8575,25.9246,25.8317,25.9246,61400.0
2008-01-16 10:20:00,50.26,50.49,50.24,50.35,50800.0,25.9246,26.0432,25.9143,25.971,50800.0
2008-01-16 10:25:00,50.38,50.39,50.17,50.18,36800.0,25.9865,25.9916,25.8782,25.8833,36800.0
2008-01-16 10:30:00,50.21,50.43,50.2,50.43,97200.0,25.8988,26.0123,25.8936,26.0123,97200.0
2008-01-16 10:35:00,50.43,50.48,50.3,50.34,47400.0,26.0123,26.0381,25.9452,25.9659,47400.0
2008-01-16 10:40:00,50.34,50.4,50.3,50.4,32400.0,25.9659,25.9968,25.9452,25.9968,32400.0
2008-01-16 10:45:00,50.43,50.52,50.35,50.46,39800.0,26.0123,26.0587,25.971,26.0278,39800.0
2008-01-16 10:50:00,50.44,50.46,50.24,50.35,25600.0,26.0174,26.0278,25.9143,25.971,25600.0
2008-01-16 10:55:00,50.34,50.37,50.26,50.32,60800.0,25.9659,25.9813,25.9246,25.9555,60800.0
2008-01-16 11:00:00,50.33,50.38,50.18,50.21,35000.0,25.9607,25.9865,25.8833,25.8988,35000.0
2008-01-16 11:05:00,50.21,50.32,50.17,50.28,33600.0,25.8988,25.9555,25.8782,25.9349,33600.0
2008-01-16 11:10:00,50.28,50.32,50.21,50.31,14800.0,25.9349,25.9555,25.8988,25.9504,14800.0
2008-01-16 11:15:00,50.27,50.37,50.27,50.32,17400.0,25.9298,25.9813,25.9298,25.9555,17400.0
2008-01-16 11:20:00,50.31,50.41,50.29,50.29,208800.0,25.9504,26.002,25.9401,25.9401,208800.0
2008-01-16 11:25:00,50.29,50.37,50.27,50.35,83200.0,25.9401,25.9813,25.9298,25.971,83200.0
2008-01-16 11:30:00,50.35,50.41,50.31,50.38,124600.0,25.971,26.002,25.9504,25.9865,124600.0
2008-01-16 11:35:00,50.38,50.39,50.22,50.22,33600.0,25.9865,25.9916,25.904,25.904,33600.0
2008-01-16 11:40:00,50.22,50.24,50.05,50.06,49800.0,25.904,25.9143,25.8163,25.8214,49800.0
2008-01-16 11:45:00,50.06,50.08,49.78,49.78,56400.0,25.8214,25.8317,25.677,25.677,56400.0
2008-01-16 11:50:00,49.8,49.9,49.73,49.81,81800.0,25.6873,25.7389,25.6512,25.6925,81800.0
2008-01-16 11:55:00,49.85,49.85,49.68,49.73,50200.0,25.7131,25.7131,25.6254,25.6512,50200.0
2008-01-16 12:00:00,49.75,49.83,49.71,49.74,61400.0,25.6615,25.7028,25.6409,25.6564,61400.0
2008-01-16 12:05:00,49.74,49.85,49.73,49.75,47200.0,25.6564,25.7131,25.6512,25.6615,47200.0
2008-01-16 12:10:00,49.76,49.82,49.68,49.76,42600.0,25.6667,25.6976,25.6254,25.6667,42600.0
2008-01-16 12:15:00,49.74,49.81,49.73,49.76,43800.0,25.6564,25.6925,25.6512,25.6667,43800.0
2008-01-16 12:20:00,49.76,49.77,49.67,49.67,33400.0,25.6667,25.6718,25.6203,25.6203,33400.0
2008-01-16 12:25:00,49.68,49.68,49.55,49.6,43000.0,25.6254,25.6254,25.5584,25.5842,43000.0
2008-01-16 12:30:00,49.61,49.77,49.6,49.77,61200.0,25.5893,25.6718,25.5842,25.6718,61200.0
2008-01-16 12:35:00,49.79,49.79,49.46,49.49,119000.0,25.6822,25.6822,25.5119,25.5274,119000.0
2008-01-16 12:40:00,49.48,49.69,49.47,49.68,33600.0,25.5223,25.6306,25.5171,25.6254,33600.0
2008-01-16 12:45:00,49.68,49.7,49.63,49.63,16200.0,25.6254,25.6357,25.5996,25.5996,16200.0
2008-01-16 12:50:00,49.6,49.66,49.54,49.56,11600.0,25.5842,25.6151,25.5532,25.5635,11600.0
2008-01-16 12:55:00,49.55,49.57,49.48,49.54,39200.0,25.5584,25.5687,25.5223,25.5532,39200.0
2008-01-16 13:00:00,49.55,49.63,49.55,49.58,45000.0,25.5584,25.5996,25.5584,25.5738,45000.0
2008-01-16 13:05:00,49.58,49.62,49.53,49.53,32600.0,25.5738,25.5945,25.5481,25.5481,32600.0
2008-01-16 13:10:00,49.52,49.6,49.51,49.58,38200.0,25.5429,25.5842,25.5377,25.5738,38200.0
2008-01-16 13:15:00,49.56,49.59,49.5,49.54,42000.0,25.5635,25.579,25.5326,25.5532,42000.0
2008-01-16 13:20:00,49.55,49.55,49.46,49.49,32600.0,25.5584,25.5584,25.5119,25.5274,32600.0
2008-01-16 13:25:00,49.49,49.49,49.4,49.41,34200.0,25.5274,25.5274,25.481,25.4862,34200.0
2008-01-16 13:30:00,49.4,49.44,49.3,49.34,49200.0,25.481,25.5016,25.4294,25.45,49200.0
2008-01-16 13:35:00,49.34,49.45,49.31,49.4,42400.0,25.45,25.5068,25.4346,25.481,42400.0
2008-01-16 13:40:00,49.38,49.4,49.16,49.21,86000.0,25.4707,25.481,25.3572,25.383,86000.0
2008-01-16 13:45:00,49.23,49.3,49.14,49.19,34800.0,25.3933,25.4294,25.3469,25.3727,34800.0
2008-01-16 13:50:00,49.21,49.33,49.2,49.22,31400.0,25.383,25.4449,25.3778,25.3882,31400.0
2008-01-16 13:55:00,49.23,49.32,49.21,49.27,28000.0,25.3933,25.4397,25.383,25.4139,28000.0
2008-01-16 14:00:00,49.27,49.32,49.23,49.32,84000.0,25.4139,25.4397,25.3933,25.4397,84000.0
2008-01-16 14:05:00,49.29,49.33,49.26,49.3,60600.0,25.4243,25.4449,25.4088,25.4294,60600.0
2008-01-16 14:10:00,49.3,49.31,49.22,49.26,65800.0,25.4294,25.4346,25.3882,25.4088,65800.0
2008-01-16 14:15:00,49.27,49.29,49.2,49.23,42000.0,25.4139,25.4243,25.3778,25.3933,42000.0
2008-01-16 14:20:00,49.23,49.24,49.07,49.07,78600.0,25.3933,25.3985,25.3108,25.3108,78600.0
2008-01-16 14:25:00,49.06,49.29,49.04,49.27,94000.0,25.3056,25.4243,25.2953,25.4139,94000.0
2008-01-16 14:30:00,49.27,49.29,49.24,49.24,96000.0,25.4139,25.4243,25.3985,25.3985,96000.0
2008-01-16 14:35:00,49.24,49.33,49.18,49.32,83000.0,25.3985,25.4449,25.3675,25.4397,83000.0
2008-01-16 14:40:00,49.31,49.33,49.2,49.33,86000.0,25.4346,25.4449,25.3778,25.4449,86000.0
2008-01-16 14:45:00,49.33,49.38,49.32,49.35,82800.0,25.4449,25.4707,25.4397,25.4552,82800.0
2008-01-16 14:50:00,49.36,49.49,49.33,49.46,45000.0,25.4604,25.5274,25.4449,25.5119,45000.0
2008-01-16 14:55:00,49.46,49.47,49.38,49.4,36800.0,25.5119,25.5171,25.4707,25.481,36800.0
2008-01-16 15:00:00,49.42,49.46,49.35,49.38,34600.0,25.4913,25.5119,25.4552,25.4707,34600.0
2008-01-16 15:05:00,49.36,49.37,49.24,49.3,24600.0,25.4604,25.4655,25.3985,25.4294,24600.0
2008-01-16 15:10:00,49.31,49.41,49.24,49.41,40000.0,25.4346,25.4862,25.3985,25.4862,40000.0
2008-01-16 15:15:00,49.41,49.65,49.4,49.63,45000.0,25.4862,25.61,25.481,25.5996,45000.0
2008-01-16 15:20:00,49.62,49.62,49.41,49.43,35400.0,25.5945,25.5945,25.4862,25.4965,35400.0
2008-01-16 15:25:00,49.43,49.5,49.29,49.49,26200.0,25.4965,25.5326,25.4243,25.5274,26200.0
2008-01-16 15:30:00,49.5,49.69,49.44,49.67,42000.0,25.5326,25.6306,25.5016,25.6203,42000.0
2008-01-16 15:35:00,49.66,49.68,49.44,49.44,53000.0,25.6151,25.6254,25.5016,25.5016,53000.0
2008-01-16 15:40:00,49.46,49.58,49.42,49.45,46000.0,25.5119,25.5738,25.4913,25.5068,46000.0
2008-01-16 15:45:00,49.45,49.47,49.15,49.15,46000.0,25.5068,25.5171,25.352,25.352,46000.0
2008-01-16 15:50:00,49.17,49.21,49.13,49.15,59800.0,25.3624,25.383,25.3417,25.352,59800.0
2008-01-16 15:55:00,49.16,49.18,49.11,49.15,54800.0,25.3572,25.3675,25.3314,25.352,54800.0
2008-01-17 09:30:00,49.44,49.51,49.13,49.21,89000.0,25.5016,25.5377,25.3417,25.383,89000.0
2008-01-17 09:35:00,49.21,49.26,49.02,49.18,49600.0,25.383,25.4088,25.285,25.3675,49600.0
2008-01-17 09:40:00,49.18,49.3,49.0,49.1,101000.0,25.3675,25.4294,25.2747,25.3263,101000.0
2008-01-17 09:45:00,49.08,49.12,48.79,48.86,75600.0,25.3159,25.3366,25.1664,25.2025,75600.0
2008-01-17 09:50:00,48.87,49.04,48.87,48.99,23800.0,25.2076,25.2953,25.2076,25.2695,23800.0
2008-01-17 09:55:00,49.02,49.02,48.74,48.74,57000.0,25.285,25.285,25.1406,25.1406,57000.0
2008-01-17 10:00:00,48.75,48.81,48.52,48.56,65000.0,25.1457,25.1767,25.0271,25.0477,65000.0
2008-01-17 10:05:00,48.56,48.9,48.52,48.84,64400.0,25.0477,25.2231,25.0271,25.1921,64400.0
2008-01-17 10:10:00,48.84,48.9,48.68,48.84,19000.0,25.1921,25.2231,25.1096,25.1921,19000.0
2008-01-17 10:15:00,48.8,48.88,48.74,48.74,20200.0,25.1715,25.2128,25.1406,25.1406,20200.0
2008-01-17 10:20:00,48.65,48.91,48.61,48.77,26600.0,25.0941,25.2283,25.0735,25.156,26600.0
2008-01-17 10:25:00,48.77,48.78,48.51,48.59,106400.0,25.156,25.1612,25.0219,25.0632,106400.0
2008-01-17 10:30:00,48.58,48.69,48.55,48.61,37200.0,25.058,25.1148,25.0426,25.0735,37200.0
2008-01-17 10:35:00,48.65,48.74,48.6,48.71,38400.0,25.0941,25.1406,25.0683,25.1251,38400.0
2008-01-17 10:40:00,48.72,48.93,48.71,48.93,47600.0,25.1302,25.2386,25.1251,25.2386,47600.0
2008-01-17 10:45:00,48.89,48.99,48.76,48.8,18800.0,25.2179,25.2695,25.1509,25.1715,18800.0
2008-01-17 10:50:00,48.76,48.9,48.63,48.87,37400.0,25.1509,25.2231,25.0838,25.2076,37400.0
2008-01-17 10:55:00,48.85,48.85,48.63,48.63,71200.0,25.1973,25.1973,25.0838,25.0838,71200.0
2008-01-17 11:00:00,48.63,48.63,48.43,48.47,44800.0,25.0838,25.0838,24.9807,25.0013,44800.0
2008-01-17 11:05:00,48.45,48.47,48.31,48.32,71000.0,24.991,25.0013,24.9188,24.9239,71000.0
2008-01-17 11:10:00,48.32,48.35,48.21,48.33,56000.0,24.9239,24.9394,24.8672,24.9291,56000.0
2008-01-17 11:15:00,48.31,48.31,48.18,48.23,42000.0,24.9188,24.9188,24.8517,24.8775,42000.0
2008-01-17 11:20:00,48.24,48.3,48.18,48.24,26000.0,24.8827,24.9136,24.8517,24.8827,26000.0
2008-01-17 11:25:00,48.22,48.38,48.21,48.3,63000.0,24.8723,24.9549,24.8672,24.9136,63000.0
2008-01-17 11:30:00,48.29,48.37,48.24,48.26,11200.0,24.9084,24.9497,24.8827,24.893,11200.0
2008-01-17 11:35:00,48.26,48.31,48.2,48.23,17000.0,24.893,24.9188,24.862,24.8775,17000.0
2008-01-17 11:40:00,48.2,48.29,48.15,48.24,28600.0,24.862,24.9084,24.8362,24.8827,28600.0
2008-01-17 11:45:00,48.26,48.35,48.24,48.25,39600.0,24.893,24.9394,24.8827,24.8878,39600.0
2008-01-17 11:50:00,48.27,48.35,48.24,48.24,42600.0,24.8981,24.9394,24.8827,24.8827,42600.0
2008-01-17 11:55:00,48.22,48.24,48.02,48.07,57200.0,24.8723,24.8827,24.7692,24.795,57200.0
2008-01-17 12:00:00,48.04,48.12,47.97,48.01,30800.0,24.7795,24.8208,24.7434,24.764,30800.0
2008-01-17 12:05:00,48.01,48.19,48.01,48.09,47200.0,24.764,24.8569,24.764,24.8053,47200.0
2008-01-17 12:10:00,48.08,48.41,48.07,48.4,42400.0,24.8001,24.9703,24.795,24.9652,42400.0
2008-01-17 12:15:00,48.38,48.41,48.06,48.15,36600.0,24.9549,24.9703,24.7898,24.8362,36600.0
2008-01-17 12:20:00,48.15,48.23,48.15,48.21,17800.0,24.8362,24.8775,24.8362,24.8672,17800.0
2008-01-17 12:25:00,48.2,48.31,48.13,48.31,25800.0,24.862,24.9188,24.8259,24.9188,25800.0
2008-01-17 12:30:00,48.31,48.35,48.27,48.31,43600.0,24.9188,24.9394,24.8981,24.9188,43600.0
2008-01-17 12:35:00,48.32,48.4,48.28,48.28,27600.0,24.9239,24.9652,24.9033,24.9033,27600.0
2008-01-17 12:40:00,48.27,48.38,48.23,48.37,32800.0,24.8981,24.9549,24.8775,24.9497,32800.0
2008-01-17 12:45:00,48.38,48.44,48.24,48.35,43600.0,24.9549,24.9858,24.8827,24.9394,43600.0
2008-01-17 12:50:00,48.35,48.35,48.29,48.3,33600.0,24.9394,24.9394,24.9084,24.9136,33600.0
2008-01-17 12:55:00,48.31,48.36,48.29,48.34,28200.0,24.9188,24.9446,24.9084,24.9342,28200.0
2008-01-17 13:00:00,48.33,48.36,48.27,48.35,16200.0,24.9291,24.9446,24.8981,24.9394,16200.0
2008-01-17 13:05:00,48.34,48.54,48.34,48.5,67200.0,24.9342,25.0374,24.9342,25.0168,67200.0
2008-01-17 13:10:00,48.5,48.52,48.43,48.47,91000.0,25.0168,25.0271,24.9807,25.0013,91000.0
2008-01-17 13:15:00,48.47,48.48,48.36,48.48,70200.0,25.0013,25.0065,24.9446,25.0065,70200.0
2008-01-17 13:20:00,48.45,48.48,48.35,48.38,37000.0,24.991,25.0065,24.9394,24.9549,37000.0
2008-01-17 13:25:00,48.38,48.48,48.38,48.46,26000.0,24.9549,25.0065,24.9549,24.9961,26000.0
2008-01-17 13:30:00,48.46,48.49,48.42,48.43,18400.0,24.9961,25.0116,24.9755,24.9807,18400.0
2008-01-17 13:35:00,48.43,48.5,48.42,48.48,27600.0,24.9807,25.0168,24.9755,25.0065,27600.0
2008-01-17 13:40:00,48.48,48.56,48.46,48.5,55000.0,25.0065,25.0477,24.9961,25.0168,55000.0
2008-01-17 13:45:00,48.5,48.52,48.36,48.38,66000.0,25.0168,25.0271,24.9446,24.9549,66000.0
2008-01-17 13:50:00,48.38,48.42,48.35,48.4,27200.0,24.9549,24.9755,24.9394,24.9652,27200.0
2008-01-17 13:55:00,48.39,48.48,48.34,48.38,67600.0,24.96,25.0065,24.9342,24.9549,67600.0
2008-01-17 14:00:00,48.36,48.62,48.33,48.4,52600.0,24.9446,25.0787,24.9291,24.9652,52600.0
2008-01-17 14:05:00,48.4,48.49,48.38,48.42,34000.0,24.9652,25.0116,24.9549,24.9755,34000.0
2008-01-17 14:10:00,48.42,48.44,48.32,48.36,40200.0,24.9755,24.9858,24.9239,24.9446,40200.0
2008-01-17 14:15:00,48.35,48.44,48.34,48.4,38000.0,24.9394,24.9858,24.9342,24.9652,38000.0
2008-01-17 14:20:00,48.4,48.4,48.3,48.34,24600.0,24.9652,24.9652,24.9136,24.9342,24600.0
2008-01-17 14:25:00,48.35,48.41,48.31,48.34,50000.0,24.9394,24.9703,24.9188,24.9342,50000.0
2008-01-17 14:30:00,48.35,48.39,48.22,48.25,85600.0,24.9394,24.96,24.8723,24.8878,85600.0
2008-01-17 14:35:00,48.22,48.24,48.04,48.05,27000.0,24.8723,24.8827,24.7795,24.7847,27000.0
2008-01-17 14:40:00,48.04,48.12,48.03,48.08,34000.0,24.7795,24.8208,24.7743,24.8001,34000.0
2008-01-17 14:45:00,48.08,48.34,48.07,48.34,31200.0,24.8001,24.9342,24.795,24.9342,31200.0
2008-01-17 14:50:00,48.34,48.38,48.3,48.34,32800.0,24.9342,24.9549,24.9136,24.9342,32800.0
2008-01-17 14:55:00,48.36,48.36,48.03,48.04,117200.0,24.9446,24.9446,24.7743,24.7795,117200.0
2008-01-17 15:00:00,48.06,48.06,47.98,48.04,37600.0,24.7898,24.7898,24.7485,24.7795,37600.0
2008-01-17 15:05:00,48.02,48.3,48.02,48.28,70800.0,24.7692,24.9136,24.7692,24.9033,70800.0
2008-01-17 15:10:00,48.29,48.34,48.24,48.26,37600.0,24.9084,24.9342,24.8827,24.893,37600.0
2008-01-17 15:15:00,48.25,48.28,48.15,48.28,39600.0,24.8878,24.9033,24.8362,24.9033,39600.0
2008-01-17 15:20:00,48.26,48.26,48.13,48.22,94600.0,24.893,24.893,24.8259,24.8723,94600.0
2008-01-17 15:25:00,48.22,48.23,47.76,47.76,128000.0,24.8723,24.8775,24.6351,24.6351,128000.0
2008-01-17 15:30:00,47.76,47.85,47.63,47.74,227400.0,24.6351,24.6815,24.568,24.6248,227400.0
2008-01-17 15:35:00,47.74,47.88,47.7,47.73,149400.0,24.6248,24.697,24.6041,24.6196,149400.0
2008-01-17 15:40:00,47.73,47.74,47.58,47.65,129200.0,24.6196,24.6248,24.5422,24.5783,129200.0
2008-01-17 15:45:00,47.65,47.67,47.53,47.6,108000.0,24.5783,24.5886,24.5164,24.5525,108000.0
2008-01-17 15:50:00,47.62,47.73,47.47,47.47,287000.0,24.5629,24.6196,24.4855,24.4855,287000.0
2008-01-17 15:55:00,47.5,47.62,47.44,47.5,208000.0,24.501,24.5629,24.47,24.501,208000.0
2008-01-18 09:30:00,47.96,47.96,47.63,47.73,357000.0,24.7382,24.7382,24.568,24.6196,357000.0
2008-01-18 09:35:00,47.73,47.77,47.0,47.0,93400.0,24.6196,24.6402,24.2431,24.2431,93400.0
2008-01-18 09:40:00,47.01,47.15,46.97,47.1,37600.0,24.2482,24.3204,24.2276,24.2946,37600.0
2008-01-18 09:45:00,47.07,47.37,47.0,47.37,39200.0,24.2792,24.4339,24.2431,24.4339,39200.0
2008-01-18 09:50:00,47.38,47.49,47.29,47.4,60400.0,24.4391,24.4958,24.3926,24.4494,60400.0
2008-01-18 09:55:00,47.35,47.45,47.19,47.33,51000.0,24.4236,24.4752,24.3411,24.4133,51000.0
2008-01-18 10:00:00,47.33,47.49,47.31,47.45,81000.0,24.4133,24.4958,24.403,24.4752,81000.0
2008-01-18 10:05:00,47.43,47.55,47.38,47.43,122400.0,24.4649,24.5267,24.4391,24.4649,122400.0
2008-01-18 10:10:00,47.43,47.71,47.43,47.51,134200.0,24.4649,24.6093,24.4649,24.5061,134200.0
2008-01-18 10:15:00,47.51,47.57,47.45,47.57,57800.0,24.5061,24.5371,24.4752,24.5371,57800.0
2008-01-18 10:20:00,47.52,47.57,47.45,47.51,36000.0,24.5113,24.5371,24.4752,24.5061,36000.0
2008-01-18 10:25:00,47.52,47.58,47.5,47.56,27000.0,24.5113,24.5422,24.501,24.5319,27000.0
2008-01-18 10:30:00,47.58,47.71,47.5,47.5,31000.0,24.5422,24.6093,24.501,24.501,31000.0
2008-01-18 10:35:00,47.54,47.55,47.31,47.32,38400.0,24.5216,24.5267,24.403,24.4081,38400.0
2008-01-18 10:40:00,47.29,47.35,47.2,47.26,38600.0,24.3926,24.4236,24.3462,24.3772,38600.0
2008-01-18 10:45:00,47.25,47.32,47.15,47.16,34400.0,24.372,24.4081,24.3204,24.3256,34400.0
2008-01-18 10:50:00,47.19,47.25,47.15,47.21,42000.0,24.3411,24.372,24.3204,24.3514,42000.0
2008-01-18 10:55:00,47.22,47.29,47.15,47.2,61600.0,24.3565,24.3926,24.3204,24.3462,61600.0
2008-01-18 11:00:00,47.24,47.35,47.16,47.33,49600.0,24.3668,24.4236,24.3256,24.4133,49600.0
2008-01-18 11:05:00,47.33,47.33,46.96,47.07,50800.0,24.4133,24.4133,24.2224,24.2792,50800.0
2008-01-18 11:10:00,47.05,47.12,46.9,46.9,48000.0,24.2688,24.305,24.1915,24.1915,48000.0
2008-01-18 11:15:00,46.9,46.99,46.81,46.88,39800.0,24.1915,24.2379,24.1451,24.1812,39800.0
2008-01-18 11:20:00,46.88,46.94,46.74,46.85,34800.0,24.1812,24.2121,24.1089,24.1657,34800.0
2008-01-18 11:25:00,46.89,47.17,46.88,47.04,34400.0,24.1863,24.3307,24.1812,24.2637,34400.0
2008-01-18 11:30:00,47.06,47.08,46.93,46.98,33000.0,24.274,24.2843,24.2069,24.2327,33000.0
2008-01-18 11:35:00,46.97,47.19,46.93,47.04,49600.0,24.2276,24.3411,24.2069,24.2637,49600.0
2008-01-18 11:40:00,47.02,47.08,46.9,46.96,50000.0,24.2534,24.2843,24.1915,24.2224,50000.0
2008-01-18 11:45:00,47.01,47.05,46.8,46.85,51800.0,24.2482,24.2688,24.1399,24.1657,51800.0
2008-01-18 11:50:00,46.87,46.92,46.83,46.88,22400.0,24.176,24.2018,24.1554,24.1812,22400.0
2008-01-18 11:55:00,46.88,46.88,46.68,46.78,43600.0,24.1812,24.1812,24.078,24.1296,43600.0
2008-01-18 12:00:00,46.77,46.85,46.76,46.78,99800.0,24.1244,24.1657,24.1193,24.1296,99800.0
2008-01-18 12:05:00,46.77,46.79,46.7,46.72,46800.0,24.1244,24.1347,24.0883,24.0986,46800.0
2008-01-18 12:10:00,46.71,46.79,46.62,46.63,44600.0,24.0935,24.1347,24.047,24.0522,44600.0
2008-01-18 12:15:00,46.64,46.69,46.34,46.35,58800.0,24.0574,24.0832,23.9026,23.9078,58800.0
2008-01-18 12:20:00,46.36,46.56,46.26,46.56,36400.0,23.9129,24.0161,23.8614,24.0161,36400.0
2008-01-18 12:25:00,46.56,46.68,46.49,46.54,71200.0,24.0161,24.078,23.98,24.0058,71200.0
2008-01-18 12:30:00,46.55,46.76,46.54,46.74,51200.0,24.0109,24.1193,24.0058,24.1089,51200.0
2008-01-18 12:35:00,46.74,46.78,46.6,46.71,30400.0,24.1089,24.1296,24.0367,24.0935,30400.0
2008-01-18 12:40:00,46.69,46.76,46.67,46.7,37600.0,24.0832,24.1193,24.0728,24.0883,37600.0
2008-01-18 12:45:00,46.73,46.87,46.72,46.84,20000.0,24.1038,24.176,24.0986,24.1605,20000.0
2008-01-18 12:50:00,46.82,46.85,46.7,46.7,23400.0,24.1502,24.1657,24.0883,24.0883,23400.0
2008-01-18 12:55:00,46.72,46.81,46.68,46.74,41200.0,24.0986,24.1451,24.078,24.1089,41200.0
2008-01-18 13:00:00,46.74,46.84,46.71,46.82,23400.0,24.1089,24.1605,24.0935,24.1502,23400.0
2008-01-18 13:05:00,46.84,46.91,46.79,46.83,27200.0,24.1605,24.1966,24.1347,24.1554,27200.0
2008-01-18 13:10:00,46.83,46.84,46.79,46.81,64400.0,24.1554,24.1605,24.1347,24.1451,64400.0
2008-01-18 13:15:00,46.8,46.86,46.77,46.8,100000.0,24.1399,24.1708,24.1244,24.1399,100000.0
2008-01-18 13:20:00,46.81,46.88,46.77,46.8,75400.0,24.1451,24.1812,24.1244,24.1399,75400.0
2008-01-18 13:25:00,46.79,46.84,46.76,46.77,31000.0,24.1347,24.1605,24.1193,24.1244,31000.0
2008-01-18 13:30:00,46.8,46.87,46.74,46.81,69600.0,24.1399,24.176,24.1089,24.1451,69600.0
2008-01-18 13:35:00,46.81,46.82,46.74,46.77,31800.0,24.1451,24.1502,24.1089,24.1244,31800.0
2008-01-18 13:40:00,46.77,46.88,46.75,46.87,30200.0,24.1244,24.1812,24.1141,24.176,30200.0
2008-01-18 13:45:00,46.88,47.13,46.84,46.98,47400.0,24.1812,24.3101,24.1605,24.2327,47400.0
2008-01-18 13:50:00,46.98,46.98,46.74,46.82,48400.0,24.2327,24.2327,24.1089,24.1502,48400.0
2008-01-18 13:55:00,46.82,46.95,46.81,46.82,26400.0,24.1502,24.2173,24.1451,24.1502,26400.0
2008-01-18 14:00:00,46.82,46.91,46.82,46.83,35800.0,24.1502,24.1966,24.1502,24.1554,35800.0
2008-01-18 14:05:00,46.83,46.94,46.8,46.91,45800.0,24.1554,24.2121,24.1399,24.1966,45800.0
2008-01-18 14:10:00,46.94,47.08,46.91,47.06,45400.0,24.2121,24.2843,24.1966,24.274,45400.0
2008-01-18 14:15:00,47.06,47.18,47.01,47.18,37600.0,24.274,24.3359,24.2482,24.3359,37600.0
2008-01-18 14:20:00,47.18,47.22,47.13,47.17,62400.0,24.3359,24.3565,24.3101,24.3307,62400.0
2008-01-18 14:25:00,47.17,47.21,47.12,47.19,51200.0,24.3307,24.3514,24.305,24.3411,51200.0
2008-01-18 14:30:00,47.17,47.19,47.1,47.16,98800.0,24.3307,24.3411,24.2946,24.3256,98800.0
2008-01-18 14:35:00,47.16,47.26,47.13,47.16,74200.0,24.3256,24.3772,24.3101,24.3256,74200.0
2008-01-18 14:40:00,47.17,47.2,47.09,47.15,70200.0,24.3307,24.3462,24.2895,24.3204,70200.0
2008-01-18 14:45:00,47.15,47.21,47.07,47.1,44400.0,24.3204,24.3514,24.2792,24.2946,44400.0
2008-01-18 14:50:00,47.1,47.16,47.06,47.13,83200.0,24.2946,24.3256,24.274,24.3101,83200.0
2008-01-18 14:55:00,47.13,47.18,47.1,47.16,108200.0,24.3101,24.3359,24.2946,24.3256,108200.0
2008-01-18 15:00:00,47.18,47.18,47.12,47.18,146200.0,24.3359,24.3359,24.305,24.3359,146200.0
2008-01-18 15:05:00,47.18,47.24,47.14,47.2,109400.0,24.3359,24.3668,24.3153,24.3462,109400.0
2008-01-18 15:10:00,47.2,47.25,47.04,47.22,253400.0,24.3462,24.372,24.2637,24.3565,253400.0
2008-01-18 15:15:00,47.24,47.29,47.09,47.12,150800.0,24.3668,24.3926,24.2895,24.305,150800.0
2008-01-18 15:20:00,47.13,47.15,47.02,47.02,127000.0,24.3101,24.3204,24.2534,24.2534,127000.0
2008-01-18 15:25:00,47.01,47.06,46.98,47.05,185200.0,24.2482,24.274,24.2327,24.2688,185200.0
2008-01-18 15:30:00,47.05,47.18,47.05,47.11,115600.0,24.2688,24.3359,24.2688,24.2998,115600.0
2008-01-18 15:35:00,47.1,47.11,46.99,47.01,125600.0,24.2946,24.2998,24.2379,24.2482,125600.0
2008-01-18 15:40:00,47.0,47.13,46.85,47.13,162400.0,24.2431,24.3101,24.1657,24.3101,162400.0
2008-01-18 15:45:00,47.13,47.24,47.06,47.22,107600.0,24.3101,24.3668,24.274,24.3565,107600.0
2008-01-18 15:50:00,47.22,47.22,47.12,47.19,106000.0,24.3565,24.3565,24.305,24.3411,106000.0
2008-01-18 15:55:00,47.18,47.21,47.14,47.21,130800.0,24.3359,24.3514,24.3153,24.3514,130800.0
2008-01-22 09:30:00,44.85,46.88,42.83,46.88,7000.0,23.1341,24.1812,22.0921,24.1812,7000.0
2008-01-22 09:35:00,45.34,45.99,45.0,45.35,215800.0,23.3868,23.7221,23.2114,23.392,215800.0
2008-01-22 09:40:00,45.35,45.57,45.09,45.13,113200.0,23.392,23.5054,23.2579,23.2785,113200.0
2008-01-22 09:45:00,45.13,45.81,45.09,45.52,137400.0,23.2785,23.6292,23.2579,23.4797,137400.0
2008-01-22 09:50:00,45.52,46.02,45.29,45.43,130000.0,23.4797,23.7376,23.361,23.4332,130000.0
2008-01-22 09:55:00,45.42,45.51,44.77,44.99,114200.0,23.4281,23.4745,23.0928,23.2063,114200.0
2008-01-22 10:00:00,44.98,45.39,44.84,45.38,91400.0,23.2011,23.4126,23.1289,23.4074,91400.0
2008-01-22 10:05:00,45.38,45.83,45.37,45.7,50600.0,23.4074,23.6396,23.4023,23.5725,50600.0
2008-01-22 10:10:00,45.63,45.66,45.29,45.35,46800.0,23.5364,23.5519,23.361,23.392,46800.0
2008-01-22 10:15:00,45.35,46.01,45.29,45.99,58000.0,23.392,23.7324,23.361,23.7221,58000.0
2008-01-22 10:20:00,45.94,46.23,45.91,46.18,68600.0,23.6963,23.8459,23.6808,23.8201,68600.0
2008-01-22 10:25:00,46.2,46.49,46.2,46.36,43600.0,23.8304,23.98,23.8304,23.9129,43600.0
2008-01-22 10:30:00,46.32,46.35,46.02,46.31,67200.0,23.8923,23.9078,23.7376,23.8871,67200.0
2008-01-22 10:35:00,46.31,46.4,46.25,46.29,84600.0,23.8871,23.9336,23.8562,23.8768,84600.0
2008-01-22 10:40:00,46.26,46.57,46.26,46.41,73800.0,23.8614,24.0213,23.8614,23.9387,73800.0
2008-01-22 10:45:00,46.38,46.52,46.17,46.17,99200.0,23.9233,23.9955,23.8149,23.8149,99200.0
2008-01-22 10:50:00,46.14,46.21,45.85,45.99,86800.0,23.7995,23.8356,23.6499,23.7221,86800.0
2008-01-22 10:55:00,45.98,46.08,45.84,45.84,72600.0,23.7169,23.7685,23.6447,23.6447,72600.0
2008-01-22 11:00:00,45.84,46.17,45.8,45.8,47000.0,23.6447,23.8149,23.6241,23.6241,47000.0
2008-01-22 11:05:00,45.87,46.19,45.84,46.06,75200.0,23.6602,23.8252,23.6447,23.7582,75200.0
2008-01-22 11:10:00,46.06,46.35,46.02,46.21,103200.0,23.7582,23.9078,23.7376,23.8356,103200.0
2008-01-22 11:15:00,46.21,46.21,46.01,46.04,114800.0,23.8356,23.8356,23.7324,23.7479,114800.0
2008-01-22 11:20:00,46.04,46.13,45.95,46.1,146200.0,23.7479,23.7943,23.7015,23.7788,146200.0
2008-01-22 11:25:00,46.15,46.19,46.04,46.06,52800.0,23.8046,23.8252,23.7479,23.7582,52800.0
2008-01-22 11:30:00,46.07,46.1,45.88,45.88,55600.0,23.7634,23.7788,23.6653,23.6653,55600.0
2008-01-22 11:35:00,45.88,45.99,45.82,45.9,197000.0,23.6653,23.7221,23.6344,23.6757,197000.0
2008-01-22 11:40:00,45.9,45.99,45.88,45.92,100200.0,23.6757,23.7221,23.6653,23.686,100200.0
2008-01-22 11:45:00,45.92,45.99,45.88,45.91,69600.0,23.686,23.7221,23.6653,23.6808,69600.0
2008-01-22 11:50:00,45.9,45.92,45.73,45.73,94000.0,23.6757,23.686,23.588,23.588,94000.0
2008-01-22 11:55:00,45.74,45.91,45.64,45.8,130400.0,23.5931,23.6808,23.5416,23.6241,130400.0
2008-01-22 12:00:00,45.84,46.0,45.79,45.99,67800.0,23.6447,23.7272,23.6189,23.7221,67800.0
2008-01-22 12:05:00,45.98,46.2,45.96,46.18,55600.0,23.7169,23.8304,23.7066,23.8201,55600.0
2008-01-22 12:10:00,46.18,46.29,45.93,45.96,65400.0,23.8201,23.8768,23.6911,23.7066,65400.0
2008-01-22 12:15:00,45.96,46.13,45.84,45.93,49200.0,23.7066,23.7943,23.6447,23.6911,49200.0
2008-01-22 12:20:00,45.88,46.05,45.84,46.02,65200.0,23.6653,23.753,23.6447,23.7376,65200.0
2008-01-22 12:25:00,46.0,46.21,46.0,46.02,70400.0,23.7272,23.8356,23.7272,23.7376,70400.0
2008-01-22 12:30:00,46.02,46.02,45.78,45.88,68200.0,23.7376,23.7376,23.6138,23.6653,68200.0
2008-01-22 12:35:00,45.87,45.99,45.87,45.91,46600.0,23.6602,23.7221,23.6602,23.6808,46600.0
2008-01-22 12:40:00,45.91,46.01,45.84,45.95,50600.0,23.6808,23.7324,23.6447,23.7015,50600.0
2008-01-22 12:45:00,45.99,45.99,45.85,45.88,61800.0,23.7221,23.7221,23.6499,23.6653,61800.0
2008-01-22 12:50:00,45.88,45.94,45.86,45.92,67800.0,23.6653,23.6963,23.655,23.686,67800.0
2008-01-22 12:55:00,45.9,46.0,45.86,45.96,99800.0,23.6757,23.7272,23.655,23.7066,99800.0
2008-01-22 13:00:00,46.0,46.24,45.97,46.19,85600.0,23.7272,23.851,23.7118,23.8252,85600.0
2008-01-22 13:05:00,46.18,46.2,46.01,46.04,59600.0,23.8201,23.8304,23.7324,23.7479,59600.0
2008-01-22 13:10:00,46.04,46.08,45.91,45.93,46400.0,23.7479,23.7685,23.6808,23.6911,46400.0
2008-01-22 13:15:00,45.93,45.98,45.82,45.98,48600.0,23.6911,23.7169,23.6344,23.7169,48600.0
2008-01-22 13:20:00,45.97,46.0,45.85,45.94,20800.0,23.7118,23.7272,23.6499,23.6963,20800.0
2008-01-22 13:25:00,45.9,45.91,45.6,45.76,49000.0,23.6757,23.6808,23.5209,23.6035,49000.0
2008-01-22 13:30:00,45.74,45.76,45.52,45.55,40400.0,23.5931,23.6035,23.4797,23.4951,40400.0
2008-01-22 13:35:00,45.57,45.71,45.53,45.66,30400.0,23.5054,23.5777,23.4848,23.5519,30400.0
2008-01-22 13:40:00,45.66,45.72,45.55,45.55,41200.0,23.5519,23.5828,23.4951,23.4951,41200.0
2008-01-22 13:45:00,45.55,45.63,45.49,45.59,46600.0,23.4951,23.5364,23.4642,23.5158,46600.0
2008-01-22 13:50:00,45.59,45.72,45.49,45.58,40200.0,23.5158,23.5828,23.4642,23.5106,40200.0
2008-01-22 13:55:00,45.56,45.58,45.47,45.57,44200.0,23.5003,23.5106,23.4539,23.5054,44200.0
2008-01-22 14:00:00,45.55,45.66,45.49,45.51,83000.0,23.4951,23.5519,23.4642,23.4745,83000.0
2008-01-22 14:05:00,45.56,45.63,45.49,45.58,40600.0,23.5003,23.5364,23.4642,23.5106,40600.0
2008-01-22 14:10:00,45.59,45.67,45.49,45.57,35000.0,23.5158,23.557,23.4642,23.5054,35000.0
2008-01-22 14:15:00,45.52,45.87,45.52,45.87,27600.0,23.4797,23.6602,23.4797,23.6602,27600.0
2008-01-22 14:20:00,45.88,45.9,45.69,45.78,34400.0,23.6653,23.6757,23.5673,23.6138,34400.0
2008-01-22 14:25:00,45.78,45.95,45.73,45.73,37000.0,23.6138,23.7015,23.588,23.588,37000.0
2008-01-22 14:30:00,45.73,45.75,45.46,45.54,43400.0,23.588,23.5983,23.4487,23.49,43400.0
2008-01-22 14:35:00,45.54,45.6,45.51,45.58,39600.0,23.49,23.5209,23.4745,23.5106,39600.0
2008-01-22 14:40:00,45.58,45.66,45.5,45.66,28800.0,23.5106,23.5519,23.4693,23.5519,28800.0
2008-01-22 14:45:00,45.65,45.83,45.63,45.75,25400.0,23.5467,23.6396,23.5364,23.5983,25400.0
2008-01-22 14:50:00,45.75,45.78,45.6,45.71,19800.0,23.5983,23.6138,23.5209,23.5777,19800.0
2008-01-22 14:55:00,45.71,45.87,45.67,45.72,21400.0,23.5777,23.6602,23.557,23.5828,21400.0
2008-01-22 15:00:00,45.72,45.85,45.66,45.84,27600.0,23.5828,23.6499,23.5519,23.6447,27600.0
2008-01-22 15:05:00,45.84,46.02,45.78,45.92,50000.0,23.6447,23.7376,23.6138,23.686,50000.0
2008-01-22 15:10:00,45.92,45.92,45.69,45.74,59200.0,23.686,23.686,23.5673,23.5931,59200.0
2008-01-22 15:15:00,45.74,45.76,45.64,45.72,84800.0,23.5931,23.6035,23.5416,23.5828,84800.0
2008-01-22 15:20:00,45.69,45.74,45.67,45.69,64800.0,23.5673,23.5931,23.557,23.5673,64800.0
2008-01-22 15:25:00,45.72,45.73,45.62,45.71,42400.0,23.5828,23.588,23.5312,23.5777,42400.0
2008-01-22 15:30:00,45.71,45.84,45.7,45.84,127600.0,23.5777,23.6447,23.5725,23.6447,127600.0
2008-01-22 15:35:00,45.83,46.11,45.8,45.99,102200.0,23.6396,23.784,23.6241,23.7221,102200.0
2008-01-22 15:40:00,45.96,46.04,45.85,45.88,87000.0,23.7066,23.7479,23.6499,23.6653,87000.0
2008-01-22 15:45:00,45.88,46.07,45.85,46.01,85800.0,23.6653,23.7634,23.6499,23.7324,85800.0
2008-01-22 15:50:00,46.05,46.06,45.83,45.87,92200.0,23.753,23.7582,23.6396,23.6602,92200.0
2008-01-22 15:55:00,45.87,46.01,45.69,45.85,112400.0,23.6602,23.7324,23.5673,23.6499,112400.0
2008-01-23 09:30:00,44.5,45.27,44.5,44.99,74000.0,22.9535,23.3507,22.9535,23.2063,74000.0
2008-01-23 09:35:00,45.0,45.25,44.7,44.92,148200.0,23.2114,23.3404,23.0567,23.1702,148200.0
2008-01-23 09:40:00,44.91,45.21,44.73,44.75,110400.0,23.165,23.3198,23.0722,23.0825,110400.0
2008-01-23 09:45:00,44.71,45.02,44.68,44.99,78000.0,23.0619,23.2218,23.0464,23.2063,78000.0
2008-01-23 09:50:00,44.99,45.13,44.88,45.1,105400.0,23.2063,23.2785,23.1495,23.263,105400.0
2008-01-23 09:55:00,45.07,45.37,45.02,45.06,97800.0,23.2475,23.4023,23.2218,23.2424,97800.0
2008-01-23 10:00:00,45.06,45.52,45.06,45.23,105600.0,23.2424,23.4797,23.2424,23.3301,105600.0
2008-01-23 10:05:00,45.23,45.24,44.75,44.85,47400.0,23.3301,23.3352,23.0825,23.1341,47400.0
2008-01-23 10:10:00,44.91,45.1,44.77,45.0,47800.0,23.165,23.263,23.0928,23.2114,47800.0
2008-01-23 10:15:00,44.96,45.33,44.94,45.19,27800.0,23.1908,23.3817,23.1805,23.3094,27800.0
2008-01-23 10:20:00,45.2,45.31,45.02,45.17,66200.0,23.3146,23.3713,23.2218,23.2991,66200.0
2008-01-23 10:25:00,45.15,45.36,45.15,45.27,71200.0,23.2888,23.3971,23.2888,23.3507,71200.0
2008-01-23 10:30:00,45.33,45.38,45.13,45.25,87000.0,23.3817,23.4074,23.2785,23.3404,87000.0
2008-01-23 10:35:00,45.25,45.38,45.2,45.38,117000.0,23.3404,23.4074,23.3146,23.4074,117000.0
2008-01-23 10:40:00,45.38,45.38,45.07,45.12,92400.0,23.4074,23.4074,23.2475,23.2733,92400.0
2008-01-23 10:45:00,45.13,45.3,45.07,45.3,143800.0,23.2785,23.3662,23.2475,23.3662,143800.0
2008-01-23 10:50:00,45.29,45.29,44.97,44.97,40600.0,23.361,23.361,23.196,23.196,40600.0
2008-01-23 10:55:00,44.98,45.24,44.94,45.21,32600.0,23.2011,23.3352,23.1805,23.3198,32600.0
2008-01-23 11:00:00,45.2,45.34,45.2,45.32,19600.0,23.3146,23.3868,23.3146,23.3765,19600.0
2008-01-23 11:05:00,45.32,45.35,45.18,45.24,34800.0,23.3765,23.392,23.3043,23.3352,34800.0
2008-01-23 11:10:00,45.24,45.27,45.2,45.27,22600.0,23.3352,23.3507,23.3146,23.3507,22600.0
2008-01-23 11:15:00,45.24,45.37,45.18,45.26,33200.0,23.3352,23.4023,23.3043,23.3455,33200.0
2008-01-23 11:20:00,45.29,45.45,45.23,45.42,24400.0,23.361,23.4435,23.3301,23.4281,24400.0
2008-01-23 11:25:00,45.38,45.41,45.21,45.24,25600.0,23.4074,23.4229,23.3198,23.3352,25600.0
2008-01-23 11:30:00,45.24,45.28,45.04,45.04,47600.0,23.3352,23.3559,23.2321,23.2321,47600.0
2008-01-23 11:35:00,45.04,45.16,45.0,45.13,23400.0,23.2321,23.294,23.2114,23.2785,23400.0
2008-01-23 11:40:00,45.15,45.22,45.07,45.09,24000.0,23.2888,23.3249,23.2475,23.2579,24000.0
2008-01-23 11:45:00,45.05,45.1,44.95,45.04,29600.0,23.2372,23.263,23.1856,23.2321,29600.0
2008-01-23 11:50:00,45.03,45.17,44.99,45.08,24800.0,23.2269,23.2991,23.2063,23.2527,24800.0
2008-01-23 11:55:00,45.13,45.2,45.07,45.15,17600.0,23.2785,23.3146,23.2475,23.2888,17600.0
2008-01-23 12:00:00,45.13,45.26,45.12,45.15,24800.0,23.2785,23.3455,23.2733,23.2888,24800.0
2008-01-23 12:05:00,45.18,45.27,45.11,45.14,19800.0,23.3043,23.3507,23.2682,23.2836,19800.0
2008-01-23 12:10:00,45.2,45.23,45.1,45.13,29200.0,23.3146,23.3301,23.263,23.2785,29200.0
2008-01-23 12:15:00,45.14,45.32,45.1,45.32,39400.0,23.2836,23.3765,23.263,23.3765,39400.0
2008-01-23 12:20:00,45.31,45.49,45.29,45.36,27400.0,23.3713,23.4642,23.361,23.3971,27400.0
2008-01-23 12:25:00,45.36,45.48,45.35,45.36,20800.0,23.3971,23.459,23.392,23.3971,20800.0
2008-01-23 12:30:00,45.36,45.39,45.28,45.28,21000.0,23.3971,23.4126,23.3559,23.3559,21000.0
2008-01-23 12:35:00,45.33,45.39,44.92,44.92,35400.0,23.3817,23.4126,23.1702,23.1702,35400.0
2008-01-23 12:40:00,44.92,45.16,44.92,45.02,29400.0,23.1702,23.294,23.1702,23.2218,29400.0
2008-01-23 12:45:00,44.96,45.06,44.8,44.97,54800.0,23.1908,23.2424,23.1083,23.196,54800.0
2008-01-23 12:50:00,44.97,45.13,44.94,45.13,25600.0,23.196,23.2785,23.1805,23.2785,25600.0
2008-01-23 12:55:00,45.13,45.13,44.93,44.95,27600.0,23.2785,23.2785,23.1753,23.1856,27600.0
2008-01-23 13:00:00,44.97,45.3,44.95,45.16,35800.0,23.196,23.3662,23.1856,23.294,35800.0
2008-01-23 13:05:00,45.16,45.26,45.16,45.21,14600.0,23.294,23.3455,23.294,23.3198,14600.0
2008-01-23 13:10:00,45.2,45.2,44.9,44.95,26600.0,23.3146,23.3146,23.1599,23.1856,26600.0
2008-01-23 13:15:00,44.96,45.21,44.92,45.17,30000.0,23.1908,23.3198,23.1702,23.2991,30000.0
2008-01-23 13:20:00,45.2,45.43,45.18,45.4,26400.0,23.3146,23.4332,23.3043,23.4178,26400.0
2008-01-23 13:25:00,45.38,45.49,45.33,45.35,25000.0,23.4074,23.4642,23.3817,23.392,25000.0
2008-01-23 13:30:00,45.34,45.4,45.14,45.37,22200.0,23.3868,23.4178,23.2836,23.4023,22200.0
2008-01-23 13:35:00,45.34,45.51,45.27,45.36,28800.0,23.3868,23.4745,23.3507,23.3971,28800.0
2008-01-23 13:40:00,45.36,45.5,45.31,45.4,18400.0,23.3971,23.4693,23.3713,23.4178,18400.0
2008-01-23 13:45:00,45.38,45.77,45.31,45.74,42200.0,23.4074,23.6086,23.3713,23.5931,42200.0
2008-01-23 13:50:00,45.74,45.86,45.74,45.74,28600.0,23.5931,23.655,23.5931,23.5931,28600.0
2008-01-23 13:55:00,45.77,45.77,45.57,45.67,20400.0,23.6086,23.6086,23.5054,23.557,20400.0
2008-01-23 14:00:00,45.66,45.66,45.49,45.49,14400.0,23.5519,23.5519,23.4642,23.4642,14400.0
2008-01-23 14:05:00,45.49,45.74,45.47,45.7,24600.0,23.4642,23.5931,23.4539,23.5725,24600.0
2008-01-23 14:10:00,45.67,45.83,45.66,45.76,26400.0,23.557,23.6396,23.5519,23.6035,26400.0
2008-01-23 14:15:00,45.74,45.74,45.57,45.58,27600.0,23.5931,23.5931,23.5054,23.5106,27600.0
2008-01-23 14:20:00,45.6,45.88,45.6,45.77,33800.0,23.5209,23.6653,23.5209,23.6086,33800.0
2008-01-23 14:25:00,45.74,45.97,45.74,45.88,102200.0,23.5931,23.7118,23.5931,23.6653,102200.0
2008-01-23 14:30:00,45.88,45.91,45.8,45.87,73800.0,23.6653,23.6808,23.6241,23.6602,73800.0
2008-01-23 14:35:00,45.85,45.85,45.75,45.79,46600.0,23.6499,23.6499,23.5983,23.6189,46600.0
2008-01-23 14:40:00,45.79,45.8,45.7,45.74,36800.0,23.6189,23.6241,23.5725,23.5931,36800.0
2008-01-23 14:45:00,45.74,45.8,45.57,45.57,29000.0,23.5931,23.6241,23.5054,23.5054,29000.0
2008-01-23 14:50:00,45.56,45.58,45.42,45.42,33800.0,23.5003,23.5106,23.4281,23.4281,33800.0
2008-01-23 14:55:00,45.44,45.75,45.43,45.75,24200.0,23.4384,23.5983,23.4332,23.5983,24200.0
2008-01-23 15:00:00,45.75,46.29,45.72,46.24,87200.0,23.5983,23.8768,23.5828,23.851,87200.0
2008-01-23 15:05:00,46.24,46.48,46.2,46.48,57400.0,23.851,23.9748,23.8304,23.9748,57400.0
2008-01-23 15:10:00,46.5,46.69,46.37,46.66,102800.0,23.9851,24.0832,23.9181,24.0677,102800.0
2008-01-23 15:15:00,46.69,46.72,46.23,46.23,75600.0,24.0832,24.0986,23.8459,23.8459,75600.0
2008-01-23 15:20:00,46.23,46.77,46.23,46.77,56600.0,23.8459,24.1244,23.8459,24.1244,56600.0
2008-01-23 15:25:00,46.77,46.77,46.51,46.51,64800.0,24.1244,24.1244,23.9903,23.9903,64800.0
2008-01-23 15:30:00,46.51,46.84,46.51,46.84,77000.0,23.9903,24.1605,23.9903,24.1605,77000.0
2008-01-23 15:35:00,46.82,47.1,46.74,46.99,82400.0,24.1502,24.2946,24.1089,24.2379,82400.0
2008-01-23 15:40:00,46.99,47.02,46.66,46.74,95000.0,24.2379,24.2534,24.0677,24.1089,95000.0
2008-01-23 15:45:00,46.76,47.15,46.74,47.01,108600.0,24.1193,24.3204,24.1089,24.2482,108600.0
2008-01-23 15:50:00,46.99,47.25,46.95,47.25,87000.0,24.2379,24.372,24.2173,24.372,87000.0
2008-01-23 15:55:00,47.27,47.62,46.99,47.48,177000.0,24.3823,24.5629,24.2379,24.4906,177000.0
2008-01-24 09:30:00,47.52,47.52,46.76,46.76,51600.0,24.5113,24.5113,24.1193,24.1193,51600.0
2008-01-24 09:35:00,46.76,47.03,46.72,46.97,85400.0,24.1193,24.2585,24.0986,24.2276,85400.0
2008-01-24 09:40:00,46.95,47.2,46.95,47.05,83600.0,24.2173,24.3462,24.2173,24.2688,83600.0
2008-01-24 09:45:00,47.17,47.17,46.55,46.55,71800.0,24.3307,24.3307,24.0109,24.0109,71800.0
2008-01-24 09:50:00,46.57,46.62,46.45,46.49,65800.0,24.0213,24.047,23.9594,23.98,65800.0
2008-01-24 09:55:00,46.49,46.51,46.13,46.23,75800.0,23.98,23.9903,23.7943,23.8459,75800.0
2008-01-24 10:00:00,46.23,46.42,46.16,46.35,59600.0,23.8459,23.9439,23.8098,23.9078,59600.0
2008-01-24 10:05:00,46.3,46.37,46.08,46.11,58600.0,23.882,23.9181,23.7685,23.784,58600.0
2008-01-24 10:10:00,46.12,46.17,46.06,46.1,63600.0,23.7891,23.8149,23.7582,23.7788,63600.0
2008-01-24 10:15:00,46.1,46.18,46.0,46.11,58000.0,23.7788,23.8201,23.7272,23.784,58000.0
2008-01-24 10:20:00,46.1,46.25,46.02,46.16,52000.0,23.7788,23.8562,23.7376,23.8098,52000.0
2008-01-24 10:25:00,46.14,46.33,45.99,46.02,38600.0,23.7995,23.8975,23.7221,23.7376,38600.0
2008-01-24 10:30:00,46.01,46.06,45.85,45.85,48000.0,23.7324,23.7582,23.6499,23.6499,48000.0
2008-01-24 10:35:00,45.85,45.95,45.64,45.94,109000.0,23.6499,23.7015,23.5416,23.6963,109000.0
2008-01-24 10:40:00,45.95,46.02,45.85,45.97,31800.0,23.7015,23.7376,23.6499,23.7118,31800.0
2008-01-24 10:45:00,45.96,46.03,45.88,45.94,27000.0,23.7066,23.7427,23.6653,23.6963,27000.0
2008-01-24 10:50:00,45.94,46.09,45.94,46.09,24200.0,23.6963,23.7737,23.6963,23.7737,24200.0
2008-01-24 10:55:00,46.12,46.13,45.87,46.04,27800.0,23.7891,23.7943,23.6602,23.7479,27800.0
2008-01-24 11:00:00,46.01,46.02,45.88,46.0,25600.0,23.7324,23.7376,23.6653,23.7272,25600.0
2008-01-24 11:05:00,46.0,46.24,45.96,46.24,32000.0,23.7272,23.851,23.7066,23.851,32000.0
2008-01-24 11:10:00,46.24,46.45,46.18,46.37,37200.0,23.851,23.9594,23.8201,23.9181,37200.0
2008-01-24 11:15:00,46.35,46.42,46.33,46.4,18800.0,23.9078,23.9439,23.8975,23.9336,18800.0
2008-01-24 11:20:00,46.41,46.54,46.38,46.52,36400.0,23.9387,24.0058,23.9233,23.9955,36400.0
2008-01-24 11:25:00,46.51,46.71,46.5,46.68,45000.0,23.9903,24.0935,23.9851,24.078,45000.0
2008-01-24 11:30:00,46.68,46.83,46.59,46.79,42400.0,24.078,24.1554,24.0316,24.1347,42400.0
2008-01-24 11:35:00,46.73,46.77,46.64,46.64,25200.0,24.1038,24.1244,24.0574,24.0574,25200.0
2008-01-24 11:40:00,46.64,46.74,46.58,46.59,20000.0,24.0574,24.1089,24.0264,24.0316,20000.0
2008-01-24 11:45:00,46.58,46.6,46.43,46.48,29400.0,24.0264,24.0367,23.949,23.9748,29400.0
2008-01-24 11:50:00,46.48,46.63,46.48,46.6,12600.0,23.9748,24.0522,23.9748,24.0367,12600.0
2008-01-24 11:55:00,46.57,46.6,46.41,46.45,23600.0,24.0213,24.0367,23.9387,23.9594,23600.0
2008-01-24 12:00:00,46.42,46.43,46.35,46.38,15400.0,23.9439,23.949,23.9078,23.9233,15400.0
2008-01-24 12:05:00,46.39,46.39,46.3,46.32,44000.0,23.9284,23.9284,23.882,23.8923,44000.0
2008-01-24 12:10:00,46.35,46.38,46.3,46.34,16200.0,23.9078,23.9233,23.882,23.9026,16200.0
2008-01-24 12:15:00,46.35,46.45,46.32,46.41,24600.0,23.9078,23.9594,23.8923,23.9387,24600.0
2008-01-24 12:20:00,46.42,46.52,46.37,46.38,22600.0,23.9439,23.9955,23.9181,23.9233,22600.0
2008-01-24 12:25:00,46.37,46.43,46.36,46.43,15200.0,23.9181,23.949,23.9129,23.949,15200.0
2008-01-24 12:30:00,46.42,46.43,46.35,46.36,20200.0,23.9439,23.949,23.9078,23.9129,20200.0
2008-01-24 12:35:00,46.35,46.37,46.1,46.1,24800.0,23.9078,23.9181,23.7788,23.7788,24800.0
2008-01-24 12:40:00,46.14,46.2,46.1,46.16,25800.0,23.7995,23.8304,23.7788,23.8098,25800.0
2008-01-24 12:45:00,46.16,46.24,46.13,46.24,17400.0,23.8098,23.851,23.7943,23.851,17400.0
2008-01-24 12:50:00,46.21,46.38,46.21,46.35,8200.0,23.8356,23.9233,23.8356,23.9078,8200.0
2008-01-24 12:55:00,46.35,46.45,46.35,46.42,14000.0,23.9078,23.9594,23.9078,23.9439,14000.0
2008-01-24 13:00:00,46.47,46.47,46.27,46.38,27000.0,23.9697,23.9697,23.8665,23.9233,27000.0
2008-01-24 13:05:00,46.36,46.4,46.16,46.17,20600.0,23.9129,23.9336,23.8098,23.8149,20600.0
2008-01-24 13:10:00,46.16,46.38,46.15,46.36,31200.0,23.8098,23.9233,23.8046,23.9129,31200.0
2008-01-24 13:15:00,46.37,46.41,46.25,46.25,18200.0,23.9181,23.9387,23.8562,23.8562,18200.0
2008-01-24 13:20:00,46.27,46.33,46.22,46.22,17400.0,23.8665,23.8975,23.8407,23.8407,17400.0
2008-01-24 13:25:00,46.22,46.23,46.07,46.08,26000.0,23.8407,23.8459,23.7634,23.7685,26000.0
2008-01-24 13:30:00,46.08,46.27,46.04,46.27,27800.0,23.7685,23.8665,23.7479,23.8665,27800.0
2008-01-24 13:35:00,46.26,46.26,46.19,46.21,21200.0,23.8614,23.8614,23.8252,23.8356,21200.0
2008-01-24 13:40:00,46.2,46.29,46.14,46.18,23200.0,23.8304,23.8768,23.7995,23.8201,23200.0
2008-01-24 13:45:00,46.19,46.26,46.17,46.17,12600.0,23.8252,23.8614,23.8149,23.8149,12600.0
2008-01-24 13:50:00,46.15,46.27,46.08,46.24,32600.0,23.8046,23.8665,23.7685,23.851,32600.0
2008-01-24 13:55:00,46.24,46.24,46.1,46.11,19400.0,23.851,23.851,23.7788,23.784,19400.0
2008-01-24 14:00:00,46.13,46.16,46.07,46.15,13800.0,23.7943,23.8098,23.7634,23.8046,13800.0
2008-01-24 14:05:00,46.2,46.32,46.17,46.24,23600.0,23.8304,23.8923,23.8149,23.851,23600.0
2008-01-24 14:10:00,46.24,46.27,46.05,46.27,55200.0,23.851,23.8665,23.753,23.8665,55200.0
2008-01-24 14:15:00,46.25,46.38,46.17,46.2,56600.0,23.8562,23.9233,23.8149,23.8304,56600.0
2008-01-24 14:20:00,46.2,46.43,46.2,46.39,37000.0,23.8304,23.949,23.8304,23.9284,37000.0
2008-01-24 14:25:00,46.39,46.47,46.22,46.26,21400.0,23.9284,23.9697,23.8407,23.8614,21400.0
2008-01-24 14:30:00,46.26,46.36,46.19,46.19,25600.0,23.8614,23.9129,23.8252,23.8252,25600.0
2008-01-24 14:35:00,46.21,46.38,46.2,46.35,18400.0,23.8356,23.9233,23.8304,23.9078,18400.0
2008-01-24 14:40:00,46.37,46.37,46.18,46.24,33000.0,23.9181,23.9181,23.8201,23.851,33000.0
2008-01-24 14:45:00,46.21,46.21,45.97,45.99,39400.0,23.8356,23.8356,23.7118,23.7221,39400.0
2008-01-24 14:50:00,46.01,46.08,45.97,45.99,40200.0,23.7324,23.7685,23.7118,23.7221,40200.0
2008-01-24 14:55:00,46.02,46.1,45.92,46.02,221000.0,23.7376,23.7788,23.686,23.7376,221000.0
2008-01-24 15:00:00,46.03,46.19,46.02,46.18,49000.0,23.7427,23.8252,23.7376,23.8201,49000.0
2008-01-24 15:05:00,46.18,46.24,46.17,46.23,78800.0,23.8201,23.851,23.8149,23.8459,78800.0
2008-01-24 15:10:00,46.22,46.32,46.2,46.24,67200.0,23.8407,23.8923,23.8304,23.851,67200.0
2008-01-24 15:15:00,46.24,46.26,46.16,46.22,83200.0,23.851,23.8614,23.8098,23.8407,83200.0
2008-01-24 15:20:00,46.19,46.31,46.19,46.29,51400.0,23.8252,23.8871,23.8252,23.8768,51400.0
2008-01-24 15:25:00,46.28,46.28,46.18,46.21,61200.0,23.8717,23.8717,23.8201,23.8356,61200.0
2008-01-24 15:30:00,46.23,46.27,46.19,46.26,59000.0,23.8459,23.8665,23.8252,23.8614,59000.0
2008-01-24 15:35:00,46.25,46.26,46.15,46.17,66000.0,23.8562,23.8614,23.8046,23.8149,66000.0
2008-01-24 15:40:00,46.17,46.33,46.16,46.23,56800.0,23.8149,23.8975,23.8098,23.8459,56800.0
2008-01-24 15:45:00,46.23,46.24,46.1,46.1,90200.0,23.8459,23.851,23.7788,23.7788,90200.0
2008-01-24 15:50:00,46.1,46.2,46.05,46.2,79000.0,23.7788,23.8304,23.753,23.8304,79000.0
2008-01-24 15:55:00,46.2,46.23,46.15,46.18,77200.0,23.8304,23.8459,23.8046,23.8201,77200.0
2008-01-25 09:30:00,46.67,46.67,46.13,46.13,64600.0,24.0728,24.0728,23.7943,23.7943,64600.0
2008-01-25 09:35:00,46.19,46.56,46.1,46.5,57600.0,23.8252,24.0161,23.7788,23.9851,57600.0
2008-01-25 09:40:00,46.47,46.59,46.32,46.41,47800.0,23.9697,24.0316,23.8923,23.9387,47800.0
2008-01-25 09:45:00,46.43,46.43,46.0,46.19,89600.0,23.949,23.949,23.7272,23.8252,89600.0
2008-01-25 09:50:00,46.19,46.59,46.12,46.55,48800.0,23.8252,24.0316,23.7891,24.0109,48800.0
2008-01-25 09:55:00,46.55,46.95,46.47,46.8,71000.0,24.0109,24.2173,23.9697,24.1399,71000.0
2008-01-25 10:00:00,46.8,46.9,46.59,46.8,55400.0,24.1399,24.1915,24.0316,24.1399,55400.0
2008-01-25 10:05:00,46.83,46.84,46.67,46.76,103400.0,24.1554,24.1605,24.0728,24.1193,103400.0
2008-01-25 10:10:00,46.78,46.85,46.68,46.73,39200.0,24.1296,24.1657,24.078,24.1038,39200.0
2008-01-25 10:15:00,46.71,46.78,46.6,46.68,61800.0,24.0935,24.1296,24.0367,24.078,61800.0
2008-01-25 10:20:00,46.65,46.65,46.34,46.38,31200.0,24.0625,24.0625,23.9026,23.9233,31200.0
2008-01-25 10:25:00,46.37,46.41,45.98,45.99,88800.0,23.9181,23.9387,23.7169,23.7221,88800.0
2008-01-25 10:30:00,45.99,46.25,45.92,46.04,113000.0,23.7221,23.8562,23.686,23.7479,113000.0
2008-01-25 10:35:00,46.05,46.36,46.02,46.23,53800.0,23.753,23.9129,23.7376,23.8459,53800.0
2008-01-25 10:40:00,46.19,46.23,46.02,46.1,71600.0,23.8252,23.8459,23.7376,23.7788,71600.0
2008-01-25 10:45:00,46.13,46.18,46.05,46.09,33000.0,23.7943,23.8201,23.753,23.7737,33000.0
2008-01-25 10:50:00,46.08,46.23,46.03,46.18,39800.0,23.7685,23.8459,23.7427,23.8201,39800.0
2008-01-25 10:55:00,46.19,46.23,46.06,46.12,49800.0,23.8252,23.8459,23.7582,23.7891,49800.0
2008-01-25 11:00:00,46.1,46.43,46.1,46.35,64000.0,23.7788,23.949,23.7788,23.9078,64000.0
2008-01-25 11:05:00,46.38,46.44,46.35,46.37,26200.0,23.9233,23.9542,23.9078,23.9181,26200.0
2008-01-25 11:10:00,46.36,46.37,46.18,46.23,31000.0,23.9129,23.9181,23.8201,23.8459,31000.0
2008-01-25 11:15:00,46.22,46.29,46.13,46.24,27400.0,23.8407,23.8768,23.7943,23.851,27400.0
2008-01-25 11:20:00,46.27,46.27,46.06,46.11,52800.0,23.8665,23.8665,23.7582,23.784,52800.0
2008-01-25 11:25:00,46.1,46.13,45.94,46.09,30600.0,23.7788,23.7943,23.6963,23.7737,30600.0
2008-01-25 11:30:00,46.06,46.18,46.06,46.09,23800.0,23.7582,23.8201,23.7582,23.7737,23800.0
2008-01-25 11:35:00,46.1,46.26,46.08,46.23,21600.0,23.7788,23.8614,23.7685,23.8459,21600.0
2008-01-25 11:40:00,46.21,46.33,46.2,46.26,17600.0,23.8356,23.8975,23.8304,23.8614,17600.0
2008-01-25 11:45:00,46.24,46.36,46.19,46.29,29400.0,23.851,23.9129,23.8252,23.8768,29400.0
2008-01-25 11:50:00,46.29,46.3,46.12,46.15,20400.0,23.8768,23.882,23.7891,23.8046,20400.0
2008-01-25 11:55:00,46.14,46.27,46.1,46.23,25000.0,23.7995,23.8665,23.7788,23.8459,25000.0
2008-01-25 12:00:00,46.25,46.27,46.1,46.12,57600.0,23.8562,23.8665,23.7788,23.7891,57600.0
2008-01-25 12:05:00,46.13,46.21,46.1,46.13,19200.0,23.7943,23.8356,23.7788,23.7943,19200.0
2008-01-25 12:10:00,46.12,46.24,46.12,46.2,14000.0,23.7891,23.851,23.7891,23.8304,14000.0
2008-01-25 12:15:00,46.21,46.22,46.13,46.21,16400.0,23.8356,23.8407,23.7943,23.8356,16400.0
2008-01-25 12:20:00,46.18,46.2,46.12,46.17,20200.0,23.8201,23.8304,23.7891,23.8149,20200.0
2008-01-25 12:25:00,46.16,46.18,46.06,46.09,16600.0,23.8098,23.8201,23.7582,23.7737,16600.0
2008-01-25 12:30:00,46.07,46.12,46.0,46.0,39000.0,23.7634,23.7891,23.7272,23.7272,39000.0
2008-01-25 12:35:00,46.01,46.19,46.0,46.09,73200.0,23.7324,23.8252,23.7272,23.7737,73200.0
2008-01-25 12:40:00,46.08,46.18,46.08,46.16,17400.0,23.7685,23.8201,23.7685,23.8098,17400.0
2008-01-25 12:45:00,46.18,46.19,45.99,46.01,33000.0,23.8201,23.8252,23.7221,23.7324,33000.0
2008-01-25 12:50:00,45.99,46.12,45.99,46.11,21800.0,23.7221,23.7891,23.7221,23.784,21800.0
2008-01-25 12:55:00,46.1,46.1,45.9,45.95,44600.0,23.7788,23.7788,23.6757,23.7015,44600.0
2008-01-25 13:00:00,45.95,46.01,45.83,45.97,35000.0,23.7015,23.7324,23.6396,23.7118,35000.0
2008-01-25 13:05:00,45.96,46.09,45.92,46.02,32800.0,23.7066,23.7737,23.686,23.7376,32800.0
2008-01-25 13:10:00,46.06,46.17,46.03,46.12,20200.0,23.7582,23.8149,23.7427,23.7891,20200.0
2008-01-25 13:15:00,46.12,46.15,46.04,46.13,16400.0,23.7891,23.8046,23.7479,23.7943,16400.0
2008-01-25 13:20:00,46.13,46.16,45.98,46.02,19800.0,23.7943,23.8098,23.7169,23.7376,19800.0
2008-01-25 13:25:00,46.04,46.09,45.99,46.06,39000.0,23.7479,23.7737,23.7221,23.7582,39000.0
2008-01-25 13:30:00,46.05,46.08,45.96,45.98,31200.0,23.753,23.7685,23.7066,23.7169,31200.0
2008-01-25 13:35:00,45.96,46.09,45.9,46.09,32800.0,23.7066,23.7737,23.6757,23.7737,32800.0
2008-01-25 13:40:00,46.08,46.08,45.95,46.0,17200.0,23.7685,23.7685,23.7015,23.7272,17200.0
2008-01-25 13:45:00,45.99,46.01,45.76,45.81,27400.0,23.7221,23.7324,23.6035,23.6292,27400.0
2008-01-25 13:50:00,45.79,45.8,45.65,45.71,33200.0,23.6189,23.6241,23.5467,23.5777,33200.0
2008-01-25 13:55:00,45.69,45.76,45.68,45.71,17000.0,23.5673,23.6035,23.5622,23.5777,17000.0
2008-01-25 14:00:00,45.69,45.87,45.68,45.84,30400.0,23.5673,23.6602,23.5622,23.6447,30400.0
2008-01-25 14:05:00,45.84,45.88,45.73,45.79,30200.0,23.6447,23.6653,23.588,23.6189,30200.0
2008-01-25 14:10:00,45.77,45.83,45.69,45.73,24200.0,23.6086,23.6396,23.5673,23.588,24200.0
2008-01-25 14:15:00,45.72,45.87,45.67,45.72,18600.0,23.5828,23.6602,23.557,23.5828,18600.0
2008-01-25 14:20:00,45.73,45.73,45.58,45.63,82600.0,23.588,23.588,23.5106,23.5364,82600.0
2008-01-25 14:25:00,45.63,45.66,45.46,45.54,75200.0,23.5364,23.5519,23.4487,23.49,75200.0
2008-01-25 14:30:00,45.56,45.6,45.48,45.57,63600.0,23.5003,23.5209,23.459,23.5054,63600.0
2008-01-25 14:35:00,45.58,45.63,45.51,45.56,42800.0,23.5106,23.5364,23.4745,23.5003,42800.0
2008-01-25 14:40:00,45.57,45.6,45.52,45.55,30200.0,23.5054,23.5209,23.4797,23.4951,30200.0
2008-01-25 14:45:00,45.54,45.57,45.42,45.42,57400.0,23.49,23.5054,23.4281,23.4281,57400.0
2008-01-25 14:50:00,45.42,45.44,45.32,45.37,64800.0,23.4281,23.4384,23.3765,23.4023,64800.0
2008-01-25 14:55:00,45.37,45.53,45.35,45.5,39800.0,23.4023,23.4848,23.392,23.4693,39800.0
2008-01-25 15:00:00,45.5,45.59,45.49,45.52,43400.0,23.4693,23.5158,23.4642,23.4797,43400.0
2008-01-25 15:05:00,45.54,45.62,45.52,45.56,30200.0,23.49,23.5312,23.4797,23.5003,30200.0
2008-01-25 15:10:00,45.54,45.65,45.51,45.63,48000.0,23.49,23.5467,23.4745,23.5364,48000.0
2008-01-25 15:15:00,45.63,45.78,45.62,45.76,64800.0,23.5364,23.6138,23.5312,23.6035,64800.0
2008-01-25 15:20:00,45.77,45.97,45.74,45.94,54600.0,23.6086,23.7118,23.5931,23.6963,54600.0
2008-01-25 15:25:00,45.93,45.93,45.74,45.85,37200.0,23.6911,23.6911,23.5931,23.6499,37200.0
2008-01-25 15:30:00,45.84,45.84,45.64,45.73,47600.0,23.6447,23.6447,23.5416,23.588,47600.0
2008-01-25 15:35:00,45.74,45.88,45.61,45.66,39000.0,23.5931,23.6653,23.5261,23.5519,39000.0
2008-01-25 15:40:00,45.67,45.8,45.64,45.65,55600.0,23.557,23.6241,23.5416,23.5467,55600.0
2008-01-25 15:45:00,45.66,45.67,45.42,45.45,47800.0,23.5519,23.557,23.4281,23.4435,47800.0
2008-01-25 15:50:00,45.42,45.42,45.29,45.35,86400.0,23.4281,23.4281,23.361,23.392,86400.0
2008-01-25 15:55:00,45.36,45.51,45.35,45.47,129400.0,23.3971,23.4745,23.392,23.4539,129400.0
2008-01-28 09:30:00,45.44,46.27,45.44,45.5,48000.0,23.4384,23.8665,23.4384,23.4693,48000.0
2008-01-28 09:35:00,45.45,45.69,45.38,45.49,30800.0,23.4435,23.5673,23.4074,23.4642,30800.0
2008-01-28 09:40:00,45.49,45.49,45.19,45.46,69200.0,23.4642,23.4642,23.3094,23.4487,69200.0
2008-01-28 09:45:00,45.45,45.58,45.31,45.58,36200.0,23.4435,23.5106,23.3713,23.5106,36200.0
2008-01-28 09:50:00,45.62,45.63,45.41,45.54,40400.0,23.5312,23.5364,23.4229,23.49,40400.0
2008-01-28 09:55:00,45.51,45.6,45.38,45.56,23600.0,23.4745,23.5209,23.4074,23.5003,23600.0
2008-01-28 10:00:00,45.52,45.63,45.27,45.57,41600.0,23.4797,23.5364,23.3507,23.5054,41600.0
2008-01-28 10:05:00,45.57,45.75,45.48,45.72,71400.0,23.5054,23.5983,23.459,23.5828,71400.0
2008-01-28 10:10:00,45.73,45.88,45.7,45.84,52000.0,23.588,23.6653,23.5725,23.6447,52000.0
2008-01-28 10:15:00,45.84,45.96,45.83,45.94,37200.0,23.6447,23.7066,23.6396,23.6963,37200.0
2008-01-28 10:20:00,45.92,46.26,45.92,46.19,44000.0,23.686,23.8614,23.686,23.8252,44000.0
2008-01-28 10:25:00,46.19,46.29,45.87,46.05,30400.0,23.8252,23.8768,23.6602,23.753,30400.0
2008-01-28 10:30:00,46.02,46.05,45.82,45.93,20600.0,23.7376,23.753,23.6344,23.6911,20600.0
2008-01-28 10:35:00,45.95,45.95,45.74,45.74,15200.0,23.7015,23.7015,23.5931,23.5931,15200.0
2008-01-28 10:40:00,45.74,45.87,45.69,45.74,27200.0,23.5931,23.6602,23.5673,23.5931,27200.0
2008-01-28 10:45:00,45.77,45.81,45.63,45.67,27800.0,23.6086,23.6292,23.5364,23.557,27800.0
2008-01-28 10:50:00,45.65,45.77,45.59,45.74,35800.0,23.5467,23.6086,23.5158,23.5931,35800.0
2008-01-28 10:55:00,45.74,45.8,45.71,45.72,17200.0,23.5931,23.6241,23.5777,23.5828,17200.0
2008-01-28 11:00:00,45.71,45.97,45.64,45.97,13600.0,23.5777,23.7118,23.5416,23.7118,13600.0
2008-01-28 11:05:00,45.98,45.98,45.86,45.96,15400.0,23.7169,23.7169,23.655,23.7066,15400.0
2008-01-28 11:10:00,45.95,46.02,45.92,45.96,17200.0,23.7015,23.7376,23.686,23.7066,17200.0
2008-01-28 11:15:00,45.96,46.01,45.85,45.85,27000.0,23.7066,23.7324,23.6499,23.6499,27000.0
2008-01-28 11:20:00,45.85,46.01,45.85,45.97,23200.0,23.6499,23.7324,23.6499,23.7118,23200.0
2008-01-28 11:25:00,46.0,46.18,45.99,46.12,29400.0,23.7272,23.8201,23.7221,23.7891,29400.0
2008-01-28 11:30:00,46.12,46.29,46.12,46.23,37200.0,23.7891,23.8768,23.7891,23.8459,37200.0
2008-01-28 11:35:00,46.23,46.3,46.19,46.24,11800.0,23.8459,23.882,23.8252,23.851,11800.0
2008-01-28 11:40:00,46.21,46.23,46.13,46.19,12400.0,23.8356,23.8459,23.7943,23.8252,12400.0
2008-01-28 11:45:00,46.15,46.2,46.09,46.15,14800.0,23.8046,23.8304,23.7737,23.8046,14800.0
2008-01-28 11:50:00,46.13,46.16,46.04,46.06,16400.0,23.7943,23.8098,23.7479,23.7582,16400.0
2008-01-28 11:55:00,46.04,46.05,45.94,45.95,14400.0,23.7479,23.753,23.6963,23.7015,14400.0
2008-01-28 12:00:00,45.95,46.05,45.94,46.05,8000.0,23.7015,23.753,23.6963,23.753,8000.0
2008-01-28 12:05:00,46.04,46.04,45.9,45.98,12000.0,23.7479,23.7479,23.6757,23.7169,12000.0
2008-01-28 12:10:00,45.96,45.99,45.91,45.91,6600.0,23.7066,23.7221,23.6808,23.6808,6600.0
2008-01-28 12:15:00,45.88,45.99,45.87,45.93,11800.0,23.6653,23.7221,23.6602,23.6911,11800.0
2008-01-28 12:20:00,45.92,45.97,45.88,45.97,10200.0,23.686,23.7118,23.6653,23.7118,10200.0
2008-01-28 12:25:00,45.94,45.94,45.86,45.88,8000.0,23.6963,23.6963,23.655,23.6653,8000.0
2008-01-28 12:30:00,45.88,45.91,45.85,45.87,9200.0,23.6653,23.6808,23.6499,23.6602,9200.0
2008-01-28 12:35:00,45.87,45.87,45.74,45.82,19600.0,23.6602,23.6602,23.5931,23.6344,19600.0
2008-01-28 12:40:00,45.8,45.89,45.78,45.84,43000.0,23.6241,23.6705,23.6138,23.6447,43000.0
2008-01-28 12:45:00,45.86,45.93,45.83,45.89,48200.0,23.655,23.6911,23.6396,23.6705,48200.0
2008-01-28 12:50:00,45.9,45.92,45.81,45.86,37200.0,23.6757,23.686,23.6292,23.655,37200.0
2008-01-28 12:55:00,45.88,45.98,45.87,45.93,15200.0,23.6653,23.7169,23.6602,23.6911,15200.0
2008-01-28 13:00:00,45.95,46.12,45.93,46.12,24400.0,23.7015,23.7891,23.6911,23.7891,24400.0
2008-01-28 13:05:00,46.1,46.14,45.88,45.92,54400.0,23.7788,23.7995,23.6653,23.686,54400.0
2008-01-28 13:10:00,45.88,45.99,45.83,45.9,29000.0,23.6653,23.7221,23.6396,23.6757,29000.0
2008-01-28 13:15:00,45.88,46.02,45.88,45.97,19800.0,23.6653,23.7376,23.6653,23.7118,19800.0
2008-01-28 13:20:00,45.96,46.12,45.96,46.08,50800.0,23.7066,23.7891,23.7066,23.7685,50800.0
2008-01-28 13:25:00,46.05,46.09,45.92,45.93,17600.0,23.753,23.7737,23.686,23.6911,17600.0
2008-01-28 13:30:00,45.92,46.01,45.91,45.99,34800.0,23.686,23.7324,23.6808,23.7221,34800.0
2008-01-28 13:35:00,45.93,46.06,45.92,46.06,32600.0,23.6911,23.7582,23.686,23.7582,32600.0
2008-01-28 13:40:00,46.06,46.08,45.99,46.02,12200.0,23.7582,23.7685,23.7221,23.7376,12200.0
2008-01-28 13:45:00,46.02,46.05,45.94,45.95,9600.0,23.7376,23.753,23.6963,23.7015,9600.0
2008-01-28 13:50:00,45.94,46.02,45.93,45.99,17600.0,23.6963,23.7376,23.6911,23.7221,17600.0
2008-01-28 13:55:00,46.02,46.04,45.96,45.96,10800.0,23.7376,23.7479,23.7066,23.7066,10800.0
2008-01-28 14:00:00,45.97,46.04,45.94,45.97,20200.0,23.7118,23.7479,23.6963,23.7118,20200.0
2008-01-28 14:05:00,45.98,46.08,45.98,46.03,15600.0,23.7169,23.7685,23.7169,23.7427,15600.0
2008-01-28 14:10:00,46.04,46.08,46.01,46.01,15800.0,23.7479,23.7685,23.7324,23.7324,15800.0
2008-01-28 14:15:00,45.99,46.06,45.96,45.99,18600.0,23.7221,23.7582,23.7066,23.7221,18600.0
2008-01-28 14:20:00,45.98,46.02,45.96,46.0,13600.0,23.7169,23.7376,23.7066,23.7272,13600.0
2008-01-28 14:25:00,46.02,46.05,45.96,45.96,13400.0,23.7376,23.753,23.7066,23.7066,13400.0
2008-01-28 14:30:00,45.98,46.1,45.97,46.06,13600.0,23.7169,23.7788,23.7118,23.7582,13600.0
2008-01-28 14:35:00,46.09,46.16,46.09,46.11,17600.0,23.7737,23.8098,23.7737,23.784,17600.0
2008-01-28 14:40:00,46.09,46.13,46.08,46.08,12600.0,23.7737,23.7943,23.7685,23.7685,12600.0
2008-01-28 14:45:00,46.08,46.1,45.94,45.94,13600.0,23.7685,23.7788,23.6963,23.6963,13600.0
2008-01-28 14:50:00,45.94,45.94,45.82,45.92,21000.0,23.6963,23.6963,23.6344,23.686,21000.0
2008-01-28 14:55:00,45.93,45.96,45.85,45.95,21800.0,23.6911,23.7066,23.6499,23.7015,21800.0
2008-01-28 15:00:00,45.93,45.95,45.88,45.94,11800.0,23.6911,23.7015,23.6653,23.6963,11800.0
2008-01-28 15:05:00,45.94,45.94,45.8,45.82,33200.0,23.6963,23.6963,23.6241,23.6344,33200.0
2008-01-28 15:10:00,45.8,45.83,45.61,45.61,46200.0,23.6241,23.6396,23.5261,23.5261,46200.0
2008-01-28 15:15:00,45.63,45.73,45.6,45.69,43800.0,23.5364,23.588,23.5209,23.5673,43800.0
2008-01-28 15:20:00,45.71,45.74,45.6,45.71,28000.0,23.5777,23.5931,23.5209,23.5777,28000.0
2008-01-28 15:25:00,45.7,45.76,45.66,45.7,17400.0,23.5725,23.6035,23.5519,23.5725,17400.0
2008-01-28 15:30:00,45.72,45.84,45.72,45.73,23800.0,23.5828,23.6447,23.5828,23.588,23800.0
2008-01-28 15:35:00,45.72,45.82,45.67,45.82,29200.0,23.5828,23.6344,23.557,23.6344,29200.0
2008-01-28 15:40:00,45.82,46.13,45.8,46.13,43400.0,23.6344,23.7943,23.6241,23.7943,43400.0
2008-01-28 15:45:00,46.12,46.13,45.94,46.04,37800.0,23.7891,23.7943,23.6963,23.7479,37800.0
2008-01-28 15:50:00,46.05,46.08,45.99,45.99,36400.0,23.753,23.7685,23.7221,23.7221,36400.0
2008-01-28 15:55:00,46.01,46.01,45.93,46.01,58800.0,23.7324,23.7324,23.6911,23.7324,58800.0
2008-01-29 09:30:00,46.35,46.35,46.05,46.05,24600.0,23.9078,23.9078,23.753,23.753,24600.0
2008-01-29 09:35:00,46.03,46.03,45.72,45.89,34800.0,23.7427,23.7427,23.5828,23.6705,34800.0
2008-01-29 09:40:00,45.9,46.19,45.89,46.15,31200.0,23.6757,23.8252,23.6705,23.8046,31200.0
2008-01-29 09:45:00,46.15,46.33,46.08,46.09,35400.0,23.8046,23.8975,23.7685,23.7737,35400.0
2008-01-29 09:50:00,46.07,46.24,45.94,46.24,26400.0,23.7634,23.851,23.6963,23.851,26400.0
2008-01-29 09:55:00,46.25,46.59,46.25,46.53,36000.0,23.8562,24.0316,23.8562,24.0006,36000.0
2008-01-29 10:00:00,46.53,46.68,46.41,46.6,47800.0,24.0006,24.078,23.9387,24.0367,47800.0
2008-01-29 10:05:00,46.57,46.63,46.43,46.49,36200.0,24.0213,24.0522,23.949,23.98,36200.0
2008-01-29 10:10:00,46.57,46.67,46.39,46.41,31000.0,24.0213,24.0728,23.9284,23.9387,31000.0
2008-01-29 10:15:00,46.4,46.47,46.32,46.32,31600.0,23.9336,23.9697,23.8923,23.8923,31600.0
2008-01-29 10:20:00,46.32,46.43,46.3,46.37,26000.0,23.8923,23.949,23.882,23.9181,26000.0
2008-01-29 10:25:00,46.42,46.44,46.29,46.42,27000.0,23.9439,23.9542,23.8768,23.9439,27000.0
2008-01-29 10:30:00,46.42,46.48,46.37,46.38,18600.0,23.9439,23.9748,23.9181,23.9233,18600.0
2008-01-29 10:35:00,46.39,46.42,46.31,46.39,16400.0,23.9284,23.9439,23.8871,23.9284,16400.0
2008-01-29 10:40:00,46.37,46.48,46.25,46.48,44200.0,23.9181,23.9748,23.8562,23.9748,44200.0
2008-01-29 10:45:00,46.46,46.55,46.34,46.47,36200.0,23.9645,24.0109,23.9026,23.9697,36200.0
2008-01-29 10:50:00,46.48,46.55,46.45,46.49,20000.0,23.9748,24.0109,23.9594,23.98,20000.0
2008-01-29 10:55:00,46.47,46.59,46.45,46.48,13200.0,23.9697,24.0316,23.9594,23.9748,13200.0
2008-01-29 11:00:00,46.48,46.61,46.47,46.49,27000.0,23.9748,24.0419,23.9697,23.98,27000.0
2008-01-29 11:05:00,46.49,46.59,46.48,46.51,22600.0,23.98,24.0316,23.9748,23.9903,22600.0
2008-01-29 11:10:00,46.49,46.52,46.43,46.52,22200.0,23.98,23.9955,23.949,23.9955,22200.0
2008-01-29 11:15:00,46.54,46.54,46.41,46.45,17400.0,24.0058,24.0058,23.9387,23.9594,17400.0
2008-01-29 11:20:00,46.47,46.49,46.38,46.38,31400.0,23.9697,23.98,23.9233,23.9233,31400.0
2008-01-29 11:25:00,46.38,46.4,46.24,46.24,26800.0,23.9233,23.9336,23.851,23.851,26800.0
2008-01-29 11:30:00,46.25,46.31,46.24,46.26,18400.0,23.8562,23.8871,23.851,23.8614,18400.0
2008-01-29 11:35:00,46.26,46.4,46.23,46.4,14400.0,23.8614,23.9336,23.8459,23.9336,14400.0
2008-01-29 11:40:00,46.41,46.42,46.28,46.29,22000.0,23.9387,23.9439,23.8717,23.8768,22000.0
2008-01-29 11:45:00,46.29,46.32,46.24,46.24,16400.0,23.8768,23.8923,23.851,23.851,16400.0
2008-01-29 11:50:00,46.24,46.33,46.24,46.29,13800.0,23.851,23.8975,23.851,23.8768,13800.0
2008-01-29 11:55:00,46.28,46.29,46.21,46.27,20600.0,23.8717,23.8768,23.8356,23.8665,20600.0
2008-01-29 12:00:00,46.24,46.25,46.22,46.23,3200.0,23.851,23.8562,23.8407,23.8459,3200.0
2008-01-29 12:05:00,46.24,46.25,46.12,46.22,29000.0,23.851,23.8562,23.7891,23.8407,29000.0
2008-01-29 12:10:00,46.23,46.23,46.07,46.07,16400.0,23.8459,23.8459,23.7634,23.7634,16400.0
2008-01-29 12:15:00,46.09,46.13,46.06,46.13,18400.0,23.7737,23.7943,23.7582,23.7943,18400.0
2008-01-29 12:20:00,46.12,46.24,46.12,46.16,20000.0,23.7891,23.851,23.7891,23.8098,20000.0
2008-01-29 12:25:00,46.16,46.17,45.96,46.0,92400.0,23.8098,23.8149,23.7066,23.7272,92400.0
2008-01-29 12:30:00,45.99,46.1,45.94,45.96,55600.0,23.7221,23.7788,23.6963,23.7066,55600.0
2008-01-29 12:35:00,45.98,46.06,45.95,45.96,35000.0,23.7169,23.7582,23.7015,23.7066,35000.0
2008-01-29 12:40:00,45.98,46.01,45.94,45.94,28200.0,23.7169,23.7324,23.6963,23.6963,28200.0
2008-01-29 12:45:00,45.94,46.01,45.94,45.98,22800.0,23.6963,23.7324,23.6963,23.7169,22800.0
2008-01-29 12:50:00,46.0,46.02,45.99,46.02,21400.0,23.7272,23.7376,23.7221,23.7376,21400.0
2008-01-29 12:55:00,46.0,46.0,45.87,45.87,63000.0,23.7272,23.7272,23.6602,23.6602,63000.0
2008-01-29 13:00:00,45.87,45.9,45.83,45.83,35200.0,23.6602,23.6757,23.6396,23.6396,35200.0
2008-01-29 13:05:00,45.82,45.91,45.8,45.91,26000.0,23.6344,23.6808,23.6241,23.6808,26000.0
2008-01-29 13:10:00,45.92,46.0,45.88,45.99,39800.0,23.686,23.7272,23.6653,23.7221,39800.0
2008-01-29 13:15:00,46.0,46.08,45.96,46.0,24000.0,23.7272,23.7685,23.7066,23.7272,24000.0
2008-01-29 13:20:00,46.0,46.01,45.99,46.01,10000.0,23.7272,23.7324,23.7221,23.7324,10000.0
2008-01-29 13:25:00,46.0,46.1,45.99,46.06,26000.0,23.7272,23.7788,23.7221,23.7582,26000.0
2008-01-29 13:30:00,46.06,46.13,46.04,46.1,13600.0,23.7582,23.7943,23.7479,23.7788,13600.0
2008-01-29 13:35:00,46.1,46.12,46.08,46.1,12200.0,23.7788,23.7891,23.7685,23.7788,12200.0
2008-01-29 13:40:00,46.1,46.1,46.02,46.04,22200.0,23.7788,23.7788,23.7376,23.7479,22200.0
2008-01-29 13:45:00,46.04,46.07,46.01,46.06,13800.0,23.7479,23.7634,23.7324,23.7582,13800.0
2008-01-29 13:50:00,46.05,46.07,46.01,46.07,18000.0,23.753,23.7634,23.7324,23.7634,18000.0
2008-01-29 13:55:00,46.07,46.12,46.04,46.06,30000.0,23.7634,23.7891,23.7479,23.7582,30000.0
2008-01-29 14:00:00,46.04,46.07,45.96,45.97,30000.0,23.7479,23.7634,23.7066,23.7118,30000.0
2008-01-29 14:05:00,45.96,45.97,45.94,45.94,28200.0,23.7066,23.7118,23.6963,23.6963,28200.0
2008-01-29 14:10:00,45.96,45.99,45.88,45.93,39800.0,23.7066,23.7221,23.6653,23.6911,39800.0
2008-01-29 14:15:00,45.92,45.98,45.92,45.95,8600.0,23.686,23.7169,23.686,23.7015,8600.0
2008-01-29 14:20:00,45.95,45.96,45.88,45.92,24600.0,23.7015,23.7066,23.6653,23.686,24600.0
2008-01-29 14:25:00,45.9,46.02,45.9,45.98,14000.0,23.6757,23.7376,23.6757,23.7169,14000.0
2008-01-29 14:30:00,46.01,46.02,45.99,46.0,13000.0,23.7324,23.7376,23.7221,23.7272,13000.0
2008-01-29 14:35:00,46.0,46.35,45.94,45.97,41400.0,23.7272,23.9078,23.6963,23.7118,41400.0
2008-01-29 14:40:00,45.97,46.01,45.92,45.96,27400.0,23.7118,23.7324,23.686,23.7066,27400.0
2008-01-29 14:45:00,45.96,46.01,45.95,46.0,16200.0,23.7066,23.7324,23.7015,23.7272,16200.0
2008-01-29 14:50:00,46.02,46.08,46.01,46.05,25600.0,23.7376,23.7685,23.7324,23.753,25600.0
2008-01-29 14:55:00,46.05,46.09,45.98,46.01,46200.0,23.753,23.7737,23.7169,23.7324,46200.0
2008-01-29 15:00:00,45.99,46.05,45.97,46.04,21800.0,23.7221,23.753,23.7118,23.7479,21800.0
2008-01-29 15:05:00,46.06,46.18,46.02,46.18,25400.0,23.7582,23.8201,23.7376,23.8201,25400.0
2008-01-29 15:10:00,46.17,46.18,46.06,46.06,31800.0,23.8149,23.8201,23.7582,23.7582,31800.0
2008-01-29 15:15:00,46.05,46.05,46.0,46.01,28200.0,23.753,23.753,23.7272,23.7324,28200.0
2008-01-29 15:20:00,46.02,46.09,45.98,46.07,40400.0,23.7376,23.7737,23.7169,23.7634,40400.0
2008-01-29 15:25:00,46.06,46.07,46.0,46.05,33000.0,23.7582,23.7634,23.7272,23.753,33000.0
2008-01-29 15:30:00,46.05,46.1,46.01,46.07,51800.0,23.753,23.7788,23.7324,23.7634,51800.0
2008-01-29 15:35:00,46.07,46.22,46.05,46.21,69200.0,23.7634,23.8407,23.753,23.8356,69200.0
2008-01-29 15:40:00,46.22,46.23,46.1,46.12,73600.0,23.8407,23.8459,23.7788,23.7891,73600.0
2008-01-29 15:45:00,46.1,46.12,46.02,46.06,53600.0,23.7788,23.7891,23.7376,23.7582,53600.0
2008-01-29 15:50:00,46.05,46.1,46.02,46.07,35000.0,23.753,23.7788,23.7376,23.7634,35000.0
2008-01-29 15:55:00,46.08,46.12,45.98,46.02,58600.0,23.7685,23.7891,23.7169,23.7376,58600.0
2008-01-30 09:30:00,45.98,46.37,45.98,46.22,44400.0,23.7169,23.9181,23.7169,23.8407,44400.0
2008-01-30 09:35:00,46.22,46.23,45.72,45.77,48000.0,23.8407,23.8459,23.5828,23.6086,48000.0
2008-01-30 09:40:00,45.76,45.97,45.76,45.86,39000.0,23.6035,23.7118,23.6035,23.655,39000.0
2008-01-30 09:45:00,45.82,45.87,45.6,45.69,53000.0,23.6344,23.6602,23.5209,23.5673,53000.0
2008-01-30 09:50:00,45.69,45.73,45.65,45.69,46800.0,23.5673,23.588,23.5467,23.5673,46800.0
2008-01-30 09:55:00,45.67,45.69,45.47,45.56,81000.0,23.557,23.5673,23.4539,23.5003,81000.0
2008-01-30 10:00:00,45.57,45.73,45.57,45.69,48400.0,23.5054,23.588,23.5054,23.5673,48400.0
2008-01-30 10:05:00,45.65,45.87,45.65,45.86,46000.0,23.5467,23.6602,23.5467,23.655,46000.0
2008-01-30 10:10:00,45.88,45.92,45.71,45.71,47400.0,23.6653,23.686,23.5777,23.5777,47400.0
2008-01-30 10:15:00,45.72,45.77,45.63,45.74,20400.0,23.5828,23.6086,23.5364,23.5931,20400.0
2008-01-30 10:20:00,45.74,45.9,45.73,45.87,17800.0,23.5931,23.6757,23.588,23.6602,17800.0
2008-01-30 10:25:00,45.85,45.85,45.71,45.74,41600.0,23.6499,23.6499,23.5777,23.5931,41600.0
2008-01-30 10:30:00,45.72,45.77,45.68,45.76,38200.0,23.5828,23.6086,23.5622,23.6035,38200.0
2008-01-30 10:35:00,45.75,45.75,45.69,45.72,23000.0,23.5983,23.5983,23.5673,23.5828,23000.0
2008-01-30 10:40:00,45.71,45.88,45.71,45.83,28800.0,23.5777,23.6653,23.5777,23.6396,28800.0
2008-01-30 10:45:00,45.83,45.89,45.79,45.79,28000.0,23.6396,23.6705,23.6189,23.6189,28000.0
2008-01-30 10:50:00,45.81,45.96,45.79,45.91,42000.0,23.6292,23.7066,23.6189,23.6808,42000.0
2008-01-30 10:55:00,45.91,45.97,45.86,45.94,50000.0,23.6808,23.7118,23.655,23.6963,50000.0
2008-01-30 11:00:00,45.94,45.98,45.92,45.97,29800.0,23.6963,23.7169,23.686,23.7118,29800.0
2008-01-30 11:05:00,45.96,46.06,45.95,46.02,125600.0,23.7066,23.7582,23.7015,23.7376,125600.0
2008-01-30 11:10:00,46.02,46.16,46.0,46.05,66600.0,23.7376,23.8098,23.7272,23.753,66600.0
2008-01-30 11:15:00,46.05,46.1,46.02,46.07,27800.0,23.753,23.7788,23.7376,23.7634,27800.0
2008-01-30 11:20:00,46.07,46.08,46.01,46.01,33600.0,23.7634,23.7685,23.7324,23.7324,33600.0
2008-01-30 11:25:00,46.02,46.05,46.01,46.02,36600.0,23.7376,23.753,23.7324,23.7376,36600.0
2008-01-30 11:30:00,46.01,46.03,45.98,46.02,20800.0,23.7324,23.7427,23.7169,23.7376,20800.0
2008-01-30 11:35:00,46.01,46.03,45.98,46.02,27200.0,23.7324,23.7427,23.7169,23.7376,27200.0
2008-01-30 11:40:00,46.04,46.04,45.95,45.96,23200.0,23.7479,23.7479,23.7015,23.7066,23200.0
2008-01-30 11:45:00,45.96,46.02,45.96,45.99,22600.0,23.7066,23.7376,23.7066,23.7221,22600.0
2008-01-30 11:50:00,46.01,46.01,45.94,45.96,57000.0,23.7324,23.7324,23.6963,23.7066,57000.0
2008-01-30 11:55:00,45.95,46.01,45.89,45.92,36000.0,23.7015,23.7324,23.6705,23.686,36000.0
2008-01-30 12:00:00,45.93,46.01,45.93,46.01,21200.0,23.6911,23.7324,23.6911,23.7324,21200.0
2008-01-30 12:05:00,46.01,46.02,45.96,45.99,37000.0,23.7324,23.7376,23.7066,23.7221,37000.0
2008-01-30 12:10:00,45.97,46.02,45.97,45.99,25400.0,23.7118,23.7376,23.7118,23.7221,25400.0
2008-01-30 12:15:00,46.0,46.0,45.92,45.96,26600.0,23.7272,23.7272,23.686,23.7066,26600.0
2008-01-30 12:20:00,45.97,46.0,45.94,46.0,30600.0,23.7118,23.7272,23.6963,23.7272,30600.0
2008-01-30 12:25:00,46.0,46.0,45.92,45.97,8200.0,23.7272,23.7272,23.686,23.7118,8200.0
2008-01-30 12:30:00,45.99,46.01,45.85,45.88,39000.0,23.7221,23.7324,23.6499,23.6653,39000.0
2008-01-30 12:35:00,45.88,45.94,45.8,45.91,40800.0,23.6653,23.6963,23.6241,23.6808,40800.0
2008-01-30 12:40:00,45.93,45.95,45.93,45.93,181200.0,23.6911,23.7015,23.6911,23.6911,181200.0
2008-01-30 12:45:00,45.93,45.95,45.88,45.95,4400.0,23.6911,23.7015,23.6653,23.7015,4400.0
2008-01-30 12:50:00,45.93,45.96,45.91,45.95,30200.0,23.6911,23.7066,23.6808,23.7015,30200.0
2008-01-30 12:55:00,45.95,45.98,45.93,45.96,10800.0,23.7015,23.7169,23.6911,23.7066,10800.0
2008-01-30 13:00:00,45.97,45.99,45.92,45.98,12800.0,23.7118,23.7221,23.686,23.7169,12800.0
2008-01-30 13:05:00,45.95,45.98,45.94,45.94,6600.0,23.7015,23.7169,23.6963,23.6963,6600.0
2008-01-30 13:10:00,45.98,45.99,45.94,45.96,7400.0,23.7169,23.7221,23.6963,23.7066,7400.0
2008-01-30 13:15:00,45.95,45.99,45.95,45.97,6200.0,23.7015,23.7221,23.7015,23.7118,6200.0
2008-01-30 13:20:00,45.97,45.99,45.94,45.98,7800.0,23.7118,23.7221,23.6963,23.7169,7800.0
2008-01-30 13:25:00,45.98,46.05,45.97,46.01,22200.0,23.7169,23.753,23.7118,23.7324,22200.0
2008-01-30 13:30:00,46.01,46.01,45.92,45.93,13400.0,23.7324,23.7324,23.686,23.6911,13400.0
2008-01-30 13:35:00,45.95,46.0,45.93,45.97,13800.0,23.7015,23.7272,23.6911,23.7118,13800.0
2008-01-30 13:40:00,45.97,45.97,45.93,45.94,11400.0,23.7118,23.7118,23.6911,23.6963,11400.0
2008-01-30 13:45:00,45.93,45.98,45.88,45.92,44000.0,23.6911,23.7169,23.6653,23.686,44000.0
2008-01-30 13:50:00,45.93,45.98,45.88,45.96,12800.0,23.6911,23.7169,23.6653,23.7066,12800.0
2008-01-30 13:55:00,45.95,45.97,45.9,45.94,10400.0,23.7015,23.7118,23.6757,23.6963,10400.0
2008-01-30 14:00:00,45.94,45.96,45.9,45.96,15800.0,23.6963,23.7066,23.6757,23.7066,15800.0
2008-01-30 14:05:00,45.96,45.99,45.91,45.91,15600.0,23.7066,23.7221,23.6808,23.6808,15600.0
2008-01-30 14:10:00,45.93,46.15,45.87,46.15,69200.0,23.6911,23.8046,23.6602,23.8046,69200.0
2008-01-30 14:15:00,46.14,46.67,45.92,46.15,129000.0,23.7995,24.0728,23.686,23.8046,129000.0
2008-01-30 14:20:00,46.17,46.32,46.0,46.24,148000.0,23.8149,23.8923,23.7272,23.851,148000.0
2008-01-30 14:25:00,46.17,46.32,46.08,46.16,90600.0,23.8149,23.8923,23.7685,23.8098,90600.0
2008-01-30 14:30:00,46.17,46.22,45.82,46.05,121400.0,23.8149,23.8407,23.6344,23.753,121400.0
2008-01-30 14:35:00,46.07,46.26,45.99,46.24,57400.0,23.7634,23.8614,23.7221,23.851,57400.0
2008-01-30 14:40:00,46.27,46.41,46.18,46.35,57400.0,23.8665,23.9387,23.8201,23.9078,57400.0
2008-01-30 14:45:00,46.3,46.69,46.3,46.63,80000.0,23.882,24.0832,23.882,24.0522,80000.0
2008-01-30 14:50:00,46.63,46.66,46.47,46.66,101000.0,24.0522,24.0677,23.9697,24.0677,101000.0
2008-01-30 14:55:00,46.66,46.74,46.55,46.63,104800.0,24.0677,24.1089,24.0109,24.0522,104800.0
2008-01-30 15:00:00,46.63,46.75,46.57,46.63,96800.0,24.0522,24.1141,24.0213,24.0522,96800.0
2008-01-30 15:05:00,46.63,46.71,46.44,46.5,57800.0,24.0522,24.0935,23.9542,23.9851,57800.0
2008-01-30 15:10:00,46.48,46.52,46.27,46.31,75800.0,23.9748,23.9955,23.8665,23.8871,75800.0
2008-01-30 15:15:00,46.29,46.35,45.97,46.04,108600.0,23.8768,23.9078,23.7118,23.7479,108600.0
2008-01-30 15:20:00,46.05,46.25,46.02,46.1,75400.0,23.753,23.8562,23.7376,23.7788,75400.0
2008-01-30 15:25:00,46.09,46.29,46.05,46.25,59400.0,23.7737,23.8768,23.753,23.8562,59400.0
2008-01-30 15:30:00,46.27,46.39,46.24,46.31,80600.0,23.8665,23.9284,23.851,23.8871,80600.0
2008-01-30 15:35:00,46.31,46.35,46.06,46.21,110200.0,23.8871,23.9078,23.7582,23.8356,110200.0
2008-01-30 15:40:00,46.2,46.32,46.04,46.04,94200.0,23.8304,23.8923,23.7479,23.7479,94200.0
2008-01-30 15:45:00,46.05,46.28,45.9,46.28,101400.0,23.753,23.8717,23.6757,23.8717,101400.0
2008-01-30 15:50:00,46.29,46.33,45.91,45.96,168800.0,23.8768,23.8975,23.6808,23.7066,168800.0
2008-01-30 15:55:00,45.98,46.07,45.82,46.05,182400.0,23.7169,23.7634,23.6344,23.753,182400.0
2008-01-31 09:30:00,45.65,46.13,45.62,45.88,45200.0,23.5467,23.7943,23.5312,23.6653,45200.0
2008-01-31 09:35:00,45.88,45.88,45.46,45.81,33000.0,23.6653,23.6653,23.4487,23.6292,33000.0
2008-01-31 09:40:00,45.82,45.83,45.68,45.7,44400.0,23.6344,23.6396,23.5622,23.5725,44400.0
2008-01-31 09:45:00,45.73,45.99,45.66,45.97,35000.0,23.588,23.7221,23.5519,23.7118,35000.0
2008-01-31 09:50:00,45.95,46.02,45.88,45.99,29200.0,23.7015,23.7376,23.6653,23.7221,29200.0
2008-01-31 09:55:00,45.99,46.17,45.93,45.95,46200.0,23.7221,23.8149,23.6911,23.7015,46200.0
2008-01-31 10:00:00,45.95,45.97,45.76,45.97,16800.0,23.7015,23.7118,23.6035,23.7118,16800.0
2008-01-31 10:05:00,45.95,46.33,45.87,46.29,38200.0,23.7015,23.8975,23.6602,23.8768,38200.0
2008-01-31 10:10:00,46.29,46.29,45.94,45.99,26000.0,23.8768,23.8768,23.6963,23.7221,26000.0
2008-01-31 10:15:00,45.99,45.99,45.91,45.91,36200.0,23.7221,23.7221,23.6808,23.6808,36200.0
2008-01-31 10:20:00,45.94,46.01,45.91,45.92,19400.0,23.6963,23.7324,23.6808,23.686,19400.0
2008-01-31 10:25:00,45.92,46.08,45.92,46.04,23200.0,23.686,23.7685,23.686,23.7479,23200.0
2008-01-31 10:30:00,45.99,46.04,45.94,45.97,25800.0,23.7221,23.7479,23.6963,23.7118,25800.0
2008-01-31 10:35:00,45.99,46.06,45.88,45.94,125000.0,23.7221,23.7582,23.6653,23.6963,125000.0
2008-01-31 10:40:00,45.94,45.99,45.93,45.97,13000.0,23.6963,23.7221,23.6911,23.7118,13000.0
2008-01-31 10:45:00,45.97,46.02,45.95,46.02,13200.0,23.7118,23.7376,23.7015,23.7376,13200.0
2008-01-31 10:50:00,45.99,46.05,45.95,46.0,15800.0,23.7221,23.753,23.7015,23.7272,15800.0
2008-01-31 10:55:00,46.02,46.34,45.96,46.33,48800.0,23.7376,23.9026,23.7066,23.8975,48800.0
2008-01-31 11:00:00,46.35,46.44,46.26,46.26,24200.0,23.9078,23.9542,23.8614,23.8614,24200.0
2008-01-31 11:05:00,46.24,46.24,46.02,46.02,26200.0,23.851,23.851,23.7376,23.7376,26200.0
2008-01-31 11:10:00,46.03,46.18,46.02,46.18,21600.0,23.7427,23.8201,23.7376,23.8201,21600.0
2008-01-31 11:15:00,46.18,46.29,46.16,46.26,13600.0,23.8201,23.8768,23.8098,23.8614,13600.0
2008-01-31 11:20:00,46.27,46.45,46.17,46.18,22200.0,23.8665,23.9594,23.8149,23.8201,22200.0
2008-01-31 11:25:00,46.18,46.56,46.15,46.52,32600.0,23.8201,24.0161,23.8046,23.9955,32600.0
2008-01-31 11:30:00,46.51,46.55,46.37,46.43,25600.0,23.9903,24.0109,23.9181,23.949,25600.0
2008-01-31 11:35:00,46.4,46.42,46.27,46.32,20000.0,23.9336,23.9439,23.8665,23.8923,20000.0
2008-01-31 11:40:00,46.32,46.4,46.31,46.35,24000.0,23.8923,23.9336,23.8871,23.9078,24000.0
2008-01-31 11:45:00,46.38,46.57,46.38,46.57,40000.0,23.9233,24.0213,23.9233,24.0213,40000.0
2008-01-31 11:50:00,46.58,46.84,46.52,46.79,135000.0,24.0264,24.1605,23.9955,24.1347,135000.0
2008-01-31 11:55:00,46.77,46.79,46.55,46.6,49200.0,24.1244,24.1347,24.0109,24.0367,49200.0
2008-01-31 12:00:00,46.62,46.68,46.6,46.62,31600.0,24.047,24.078,24.0367,24.047,31600.0
2008-01-31 12:05:00,46.63,46.67,46.51,46.67,55000.0,24.0522,24.0728,23.9903,24.0728,55000.0
2008-01-31 12:10:00,46.69,46.69,46.52,46.55,25600.0,24.0832,24.0832,23.9955,24.0109,25600.0
2008-01-31 12:15:00,46.55,46.55,46.44,46.48,36400.0,24.0109,24.0109,23.9542,23.9748,36400.0
2008-01-31 12:20:00,46.48,46.59,46.47,46.57,15200.0,23.9748,24.0316,23.9697,24.0213,15200.0
2008-01-31 12:25:00,46.56,46.56,46.41,46.51,49400.0,24.0161,24.0161,23.9387,23.9903,49400.0
2008-01-31 12:30:00,46.51,46.64,46.49,46.56,34000.0,23.9903,24.0574,23.98,24.0161,34000.0
2008-01-31 12:35:00,46.57,46.57,46.47,46.54,15400.0,24.0213,24.0213,23.9697,24.0058,15400.0
2008-01-31 12:40:00,46.57,46.6,46.47,46.5,14000.0,24.0213,24.0367,23.9697,23.9851,14000.0
2008-01-31 12:45:00,46.47,46.52,46.42,46.43,15200.0,23.9697,23.9955,23.9439,23.949,15200.0
2008-01-31 12:50:00,46.43,46.43,46.26,46.33,29400.0,23.949,23.949,23.8614,23.8975,29400.0
2008-01-31 12:55:00,46.32,46.48,46.24,46.48,23200.0,23.8923,23.9748,23.851,23.9748,23200.0
2008-01-31 13:00:00,46.48,46.48,46.33,46.39,15400.0,23.9748,23.9748,23.8975,23.9284,15400.0
2008-01-31 13:05:00,46.35,46.41,46.27,46.38,36800.0,23.9078,23.9387,23.8665,23.9233,36800.0
2008-01-31 13:10:00,46.42,46.51,46.4,46.5,26400.0,23.9439,23.9903,23.9336,23.9851,26400.0
2008-01-31 13:15:00,46.5,46.61,46.5,46.55,26400.0,23.9851,24.0419,23.9851,24.0109,26400.0
2008-01-31 13:20:00,46.55,46.58,46.45,46.58,29000.0,24.0109,24.0264,23.9594,24.0264,29000.0
2008-01-31 13:25:00,46.55,46.74,46.55,46.65,30000.0,24.0109,24.1089,24.0109,24.0625,30000.0
2008-01-31 13:30:00,46.65,46.69,46.6,46.69,23000.0,24.0625,24.0832,24.0367,24.0832,23000.0
2008-01-31 13:35:00,46.7,46.73,46.57,46.6,26000.0,24.0883,24.1038,24.0213,24.0367,26000.0
2008-01-31 13:40:00,46.59,46.62,46.54,46.57,15200.0,24.0316,24.047,24.0058,24.0213,15200.0
2008-01-31 13:45:00,46.56,46.73,46.54,46.71,33000.0,24.0161,24.1038,24.0058,24.0935,33000.0
2008-01-31 13:50:00,46.72,46.76,46.65,46.72,26600.0,24.0986,24.1193,24.0625,24.0986,26600.0
2008-01-31 13:55:00,46.71,46.74,46.64,46.72,26800.0,24.0935,24.1089,24.0574,24.0986,26800.0
2008-01-31 14:00:00,46.71,46.72,46.65,46.67,34800.0,24.0935,24.0986,24.0625,24.0728,34800.0
2008-01-31 14:05:00,46.68,46.7,46.58,46.62,37600.0,24.078,24.0883,24.0264,24.047,37600.0
2008-01-31 14:10:00,46.62,46.77,46.59,46.74,38600.0,24.047,24.1244,24.0316,24.1089,38600.0
2008-01-31 14:15:00,46.71,46.79,46.65,46.77,40000.0,24.0935,24.1347,24.0625,24.1244,40000.0
2008-01-31 14:20:00,46.77,46.82,46.72,46.74,33400.0,24.1244,24.1502,24.0986,24.1089,33400.0
2008-01-31 14:25:00,46.73,46.74,46.58,46.68,45000.0,24.1038,24.1089,24.0264,24.078,45000.0
2008-01-31 14:30:00,46.67,46.77,46.65,46.77,69200.0,24.0728,24.1244,24.0625,24.1244,69200.0
2008-01-31 14:35:00,46.77,46.79,46.6,46.61,67200.0,24.1244,24.1347,24.0367,24.0419,67200.0
2008-01-31 14:40:00,46.6,46.65,46.56,46.63,44000.0,24.0367,24.0625,24.0161,24.0522,44000.0
2008-01-31 14:45:00,46.66,46.85,46.64,46.82,46400.0,24.0677,24.1657,24.0574,24.1502,46400.0
2008-01-31 14:50:00,46.82,46.85,46.62,46.64,51400.0,24.1502,24.1657,24.047,24.0574,51400.0
2008-01-31 14:55:00,46.64,46.89,46.59,46.88,66400.0,24.0574,24.1863,24.0316,24.1812,66400.0
2008-01-31 15:00:00,46.9,46.97,46.79,46.79,54600.0,24.1915,24.2276,24.1347,24.1347,54600.0
2008-01-31 15:05:00,46.78,47.12,46.77,47.08,51000.0,24.1296,24.305,24.1244,24.2843,51000.0
2008-01-31 15:10:00,47.09,47.21,47.07,47.15,52400.0,24.2895,24.3514,24.2792,24.3204,52400.0
2008-01-31 15:15:00,47.17,47.18,47.05,47.1,36000.0,24.3307,24.3359,24.2688,24.2946,36000.0
2008-01-31 15:20:00,47.13,47.38,47.13,47.35,65200.0,24.3101,24.4391,24.3101,24.4236,65200.0
2008-01-31 15:25:00,47.34,47.49,47.32,47.4,77800.0,24.4184,24.4958,24.4081,24.4494,77800.0
2008-01-31 15:30:00,47.39,47.48,47.27,47.27,70400.0,24.4442,24.4906,24.3823,24.3823,70400.0
2008-01-31 15:35:00,47.27,47.45,47.27,47.44,85000.0,24.3823,24.4752,24.3823,24.47,85000.0
2008-01-31 15:40:00,47.48,47.98,47.46,47.93,331400.0,24.4906,24.7485,24.4803,24.7228,331400.0
2008-01-31 15:45:00,47.94,48.02,47.85,47.88,160600.0,24.7279,24.7692,24.6815,24.697,160600.0
2008-01-31 15:50:00,47.87,48.06,47.58,47.58,174200.0,24.6918,24.7898,24.5422,24.5422,174200.0
2008-01-31 15:55:00,47.74,47.87,47.45,47.65,166000.0,24.6248,24.6918,24.4752,24.5783,166000.0
2008-02-01 09:30:00,48.21,48.49,47.74,48.13,97400.0,24.8672,25.0116,24.6248,24.8259,97400.0
2008-02-01 09:35:00,48.24,48.46,47.66,48.0,99400.0,24.8827,24.9961,24.5835,24.7589,99400.0
2008-02-01 09:40:00,48.08,48.08,47.77,47.88,21000.0,24.8001,24.8001,24.6402,24.697,21000.0
2008-02-01 09:45:00,47.87,48.37,47.87,48.36,51000.0,24.6918,24.9497,24.6918,24.9446,51000.0
2008-02-01 09:50:00,48.35,48.35,48.14,48.21,31400.0,24.9394,24.9394,24.8311,24.8672,31400.0
2008-02-01 09:55:00,48.21,48.3,48.2,48.23,21400.0,24.8672,24.9136,24.862,24.8775,21400.0
2008-02-01 10:00:00,48.21,48.55,48.21,48.38,49400.0,24.8672,25.0426,24.8672,24.9549,49400.0
2008-02-01 10:05:00,48.35,48.41,48.1,48.15,37200.0,24.9394,24.9703,24.8104,24.8362,37200.0
2008-02-01 10:10:00,48.15,48.21,47.96,47.96,31800.0,24.8362,24.8672,24.7382,24.7382,31800.0
2008-02-01 10:15:00,47.97,48.04,47.89,47.92,33800.0,24.7434,24.7795,24.7021,24.7176,33800.0
2008-02-01 10:20:00,47.95,48.07,47.9,48.04,49400.0,24.7331,24.795,24.7073,24.7795,49400.0
2008-02-01 10:25:00,48.04,48.24,47.97,48.2,58200.0,24.7795,24.8827,24.7434,24.862,58200.0
2008-02-01 10:30:00,48.18,48.18,47.8,47.92,41800.0,24.8517,24.8517,24.6557,24.7176,41800.0
2008-02-01 10:35:00,47.88,47.96,47.6,47.6,42200.0,24.697,24.7382,24.5525,24.5525,42200.0
2008-02-01 10:40:00,47.6,47.67,47.53,47.61,34600.0,24.5525,24.5886,24.5164,24.5577,34600.0
2008-02-01 10:45:00,47.62,47.82,47.54,47.69,40400.0,24.5629,24.666,24.5216,24.599,40400.0
2008-02-01 10:50:00,47.65,47.74,47.65,47.72,27000.0,24.5783,24.6248,24.5783,24.6144,27000.0
2008-02-01 10:55:00,47.72,47.8,47.62,47.66,24200.0,24.6144,24.6557,24.5629,24.5835,24200.0
2008-02-01 11:00:00,47.63,47.7,47.62,47.62,37200.0,24.568,24.6041,24.5629,24.5629,37200.0
2008-02-01 11:05:00,47.62,47.63,47.45,47.51,44200.0,24.5629,24.568,24.4752,24.5061,44200.0
2008-02-01 11:10:00,47.48,47.6,47.4,47.6,46600.0,24.4906,24.5525,24.4494,24.5525,46600.0
2008-02-01 11:15:00,47.61,47.66,47.53,47.53,18800.0,24.5577,24.5835,24.5164,24.5164,18800.0
2008-02-01 11:20:00,47.53,47.68,47.53,47.66,28800.0,24.5164,24.5938,24.5164,24.5835,28800.0
2008-02-01 11:25:00,47.68,47.75,47.67,47.7,23000.0,24.5938,24.6299,24.5886,24.6041,23000.0
2008-02-01 11:30:00,47.69,47.74,47.67,47.74,14200.0,24.599,24.6248,24.5886,24.6248,14200.0
2008-02-01 11:35:00,47.72,47.88,47.72,47.88,43600.0,24.6144,24.697,24.6144,24.697,43600.0
2008-02-01 11:40:00,47.86,48.06,47.85,48.06,53800.0,24.6867,24.7898,24.6815,24.7898,53800.0
2008-02-01 11:45:00,48.05,48.18,48.04,48.17,25400.0,24.7847,24.8517,24.7795,24.8466,25400.0
2008-02-01 11:50:00,48.2,48.36,48.18,48.35,37600.0,24.862,24.9446,24.8517,24.9394,37600.0
2008-02-01 11:55:00,48.34,48.45,48.33,48.4,50200.0,24.9342,24.991,24.9291,24.9652,50200.0
2008-02-01 12:00:00,48.4,48.43,48.38,48.41,32200.0,24.9652,24.9807,24.9549,24.9703,32200.0
2008-02-01 12:05:00,48.41,48.43,48.23,48.23,36800.0,24.9703,24.9807,24.8775,24.8775,36800.0
2008-02-01 12:10:00,48.22,48.24,48.13,48.18,29000.0,24.8723,24.8827,24.8259,24.8517,29000.0
2008-02-01 12:15:00,48.18,48.19,47.99,48.02,60800.0,24.8517,24.8569,24.7537,24.7692,60800.0
2008-02-01 12:20:00,48.02,48.04,47.91,47.94,53800.0,24.7692,24.7795,24.7124,24.7279,53800.0
2008-02-01 12:25:00,47.94,47.98,47.9,47.93,33000.0,24.7279,24.7485,24.7073,24.7228,33000.0
2008-02-01 12:30:00,47.93,47.95,47.88,47.92,21800.0,24.7228,24.7331,24.697,24.7176,21800.0
2008-02-01 12:35:00,47.9,47.91,47.79,47.81,28000.0,24.7073,24.7124,24.6505,24.6609,28000.0
2008-02-01 12:40:00,47.79,47.86,47.73,47.74,37800.0,24.6505,24.6867,24.6196,24.6248,37800.0
2008-02-01 12:45:00,47.74,47.74,47.59,47.62,60200.0,24.6248,24.6248,24.5474,24.5629,60200.0
2008-02-01 12:50:00,47.6,47.63,47.5,47.56,44200.0,24.5525,24.568,24.501,24.5319,44200.0
2008-02-01 12:55:00,47.55,47.65,47.52,47.63,37200.0,24.5267,24.5783,24.5113,24.568,37200.0
2008-02-01 13:00:00,47.64,47.77,47.59,47.77,24800.0,24.5732,24.6402,24.5474,24.6402,24800.0
2008-02-01 13:05:00,47.77,47.81,47.72,47.81,18400.0,24.6402,24.6609,24.6144,24.6609,18400.0
2008-02-01 13:10:00,47.79,47.89,47.73,47.84,47400.0,24.6505,24.7021,24.6196,24.6763,47400.0
2008-02-01 13:15:00,47.82,47.86,47.81,47.82,18600.0,24.666,24.6867,24.6609,24.666,18600.0
2008-02-01 13:20:00,47.81,47.87,47.81,47.84,15800.0,24.6609,24.6918,24.6609,24.6763,15800.0
2008-02-01 13:25:00,47.81,47.85,47.8,47.83,9400.0,24.6609,24.6815,24.6557,24.6712,9400.0
2008-02-01 13:30:00,47.85,47.97,47.82,47.95,32000.0,24.6815,24.7434,24.666,24.7331,32000.0
2008-02-01 13:35:00,47.94,47.98,47.88,47.9,22000.0,24.7279,24.7485,24.697,24.7073,22000.0
2008-02-01 13:40:00,47.88,47.93,47.84,47.85,10600.0,24.697,24.7228,24.6763,24.6815,10600.0
2008-02-01 13:45:00,47.85,47.92,47.84,47.88,30800.0,24.6815,24.7176,24.6763,24.697,30800.0
2008-02-01 13:50:00,47.92,47.92,47.77,47.77,17200.0,24.7176,24.7176,24.6402,24.6402,17200.0
2008-02-01 13:55:00,47.77,47.78,47.7,47.73,21800.0,24.6402,24.6454,24.6041,24.6196,21800.0
2008-02-01 14:00:00,47.73,47.78,47.7,47.73,30600.0,24.6196,24.6454,24.6041,24.6196,30600.0
2008-02-01 14:05:00,47.74,47.85,47.74,47.84,14600.0,24.6248,24.6815,24.6248,24.6763,14600.0
2008-02-01 14:10:00,47.84,47.88,47.81,47.84,20200.0,24.6763,24.697,24.6609,24.6763,20200.0
2008-02-01 14:15:00,47.84,47.91,47.82,47.88,18800.0,24.6763,24.7124,24.666,24.697,18800.0
2008-02-01 14:20:00,47.91,47.93,47.87,47.9,33600.0,24.7124,24.7228,24.6918,24.7073,33600.0
2008-02-01 14:25:00,47.91,47.92,47.87,47.87,34600.0,24.7124,24.7176,24.6918,24.6918,34600.0
2008-02-01 14:30:00,47.85,47.91,47.79,47.82,38600.0,24.6815,24.7124,24.6505,24.666,38600.0
2008-02-01 14:35:00,47.82,47.85,47.77,47.81,65200.0,24.666,24.6815,24.6402,24.6609,65200.0
2008-02-01 14:40:00,47.8,47.83,47.75,47.8,35000.0,24.6557,24.6712,24.6299,24.6557,35000.0
2008-02-01 14:45:00,47.81,47.82,47.73,47.78,30400.0,24.6609,24.666,24.6196,24.6454,30400.0
2008-02-01 14:50:00,47.79,47.84,47.77,47.83,42200.0,24.6505,24.6763,24.6402,24.6712,42200.0
2008-02-01 14:55:00,47.82,47.84,47.71,47.76,31200.0,24.666,24.6763,24.6093,24.6351,31200.0
2008-02-01 15:00:00,47.74,47.85,47.72,47.79,39200.0,24.6248,24.6815,24.6144,24.6505,39200.0
2008-02-01 15:05:00,47.82,47.85,47.68,47.74,119600.0,24.666,24.6815,24.5938,24.6248,119600.0
2008-02-01 15:10:00,47.77,47.83,47.7,47.77,33600.0,24.6402,24.6712,24.6041,24.6402,33600.0
2008-02-01 15:15:00,47.79,47.82,47.74,47.76,45400.0,24.6505,24.666,24.6248,24.6351,45400.0
2008-02-01 15:20:00,47.75,47.75,47.38,47.45,116000.0,24.6299,24.6299,24.4391,24.4752,116000.0
2008-02-01 15:25:00,47.42,47.74,47.42,47.68,48200.0,24.4597,24.6248,24.4597,24.5938,48200.0
2008-02-01 15:30:00,47.69,47.73,47.66,47.72,82400.0,24.599,24.6196,24.5835,24.6144,82400.0
2008-02-01 15:35:00,47.72,47.77,47.68,47.7,84200.0,24.6144,24.6402,24.5938,24.6041,84200.0
2008-02-01 15:40:00,47.7,47.8,47.7,47.77,64000.0,24.6041,24.6557,24.6041,24.6402,64000.0
2008-02-01 15:45:00,47.77,47.8,47.72,47.77,53800.0,24.6402,24.6557,24.6144,24.6402,53800.0
2008-02-01 15:50:00,47.77,47.81,47.71,47.8,54800.0,24.6402,24.6609,24.6093,24.6557,54800.0
2008-02-01 15:55:00,47.79,47.8,47.65,47.77,75400.0,24.6505,24.6557,24.5783,24.6402,75400.0
2008-02-04 09:30:00,47.93,48.5,47.43,47.77,62800.0,24.7228,25.0168,24.4649,24.6402,62800.0
2008-02-04 09:35:00,47.76,47.85,47.61,47.8,51400.0,24.6351,24.6815,24.5577,24.6557,51400.0
2008-02-04 09:40:00,47.74,47.92,47.57,47.92,40200.0,24.6248,24.7176,24.5371,24.7176,40200.0
2008-02-04 09:45:00,47.91,47.94,47.83,47.9,32600.0,24.7124,24.7279,24.6712,24.7073,32600.0
2008-02-04 09:50:00,47.91,47.92,47.8,47.85,77400.0,24.7124,24.7176,24.6557,24.6815,77400.0
2008-02-04 09:55:00,47.88,47.93,47.81,47.9,35200.0,24.697,24.7228,24.6609,24.7073,35200.0
2008-02-04 10:00:00,47.88,47.91,47.8,47.87,63000.0,24.697,24.7124,24.6557,24.6918,63000.0
2008-02-04 10:05:00,47.87,47.93,47.8,47.88,52800.0,24.6918,24.7228,24.6557,24.697,52800.0
2008-02-04 10:10:00,47.87,48.04,47.86,47.96,58000.0,24.6918,24.7795,24.6867,24.7382,58000.0
2008-02-04 10:15:00,47.96,48.02,47.89,47.99,38600.0,24.7382,24.7692,24.7021,24.7537,38600.0
2008-02-04 10:20:00,47.99,48.08,47.95,48.04,29000.0,24.7537,24.8001,24.7331,24.7795,29000.0
2008-02-04 10:25:00,48.02,48.05,47.97,48.02,29000.0,24.7692,24.7847,24.7434,24.7692,29000.0
2008-02-04 10:30:00,48.01,48.01,47.87,47.91,37600.0,24.764,24.764,24.6918,24.7124,37600.0
2008-02-04 10:35:00,47.93,48.12,47.93,48.1,22200.0,24.7228,24.8208,24.7228,24.8104,22200.0
2008-02-04 10:40:00,48.1,48.18,48.08,48.16,13000.0,24.8104,24.8517,24.8001,24.8414,13000.0
2008-02-04 10:45:00,48.17,48.24,48.14,48.24,21600.0,24.8466,24.8827,24.8311,24.8827,21600.0
2008-02-04 10:50:00,48.25,48.48,48.24,48.45,24800.0,24.8878,25.0065,24.8827,24.991,24800.0
2008-02-04 10:55:00,48.44,48.44,48.04,48.09,44200.0,24.9858,24.9858,24.7795,24.8053,44200.0
2008-02-04 11:00:00,48.08,48.1,47.95,47.99,34600.0,24.8001,24.8104,24.7331,24.7537,34600.0
2008-02-04 11:05:00,47.96,48.12,47.93,48.1,66800.0,24.7382,24.8208,24.7228,24.8104,66800.0
2008-02-04 11:10:00,48.08,48.13,48.02,48.13,30800.0,24.8001,24.8259,24.7692,24.8259,30800.0
2008-02-04 11:15:00,48.13,48.22,48.09,48.2,13800.0,24.8259,24.8723,24.8053,24.862,13800.0
2008-02-04 11:20:00,48.18,48.23,48.16,48.19,10800.0,24.8517,24.8775,24.8414,24.8569,10800.0
2008-02-04 11:25:00,48.19,48.22,48.13,48.21,14600.0,24.8569,24.8723,24.8259,24.8672,14600.0
2008-02-04 11:30:00,48.22,48.32,48.2,48.29,14400.0,24.8723,24.9239,24.862,24.9084,14400.0
2008-02-04 11:35:00,48.27,48.28,48.2,48.24,13800.0,24.8981,24.9033,24.862,24.8827,13800.0
2008-02-04 11:40:00,48.26,48.26,48.2,48.21,12800.0,24.893,24.893,24.862,24.8672,12800.0
2008-02-04 11:45:00,48.19,48.24,48.19,48.23,9200.0,24.8569,24.8827,24.8569,24.8775,9200.0
2008-02-04 11:50:00,48.24,48.32,48.23,48.32,24600.0,24.8827,24.9239,24.8775,24.9239,24600.0
2008-02-04 11:55:00,48.31,48.34,48.23,48.24,23400.0,24.9188,24.9342,24.8775,24.8827,23400.0
2008-02-04 12:00:00,48.25,48.27,48.21,48.27,28600.0,24.8878,24.8981,24.8672,24.8981,28600.0
2008-02-04 12:05:00,48.24,48.35,48.24,48.35,17800.0,24.8827,24.9394,24.8827,24.9394,17800.0
2008-02-04 12:10:00,48.32,48.43,48.29,48.38,15800.0,24.9239,24.9807,24.9084,24.9549,15800.0
2008-02-04 12:15:00,48.41,48.49,48.41,48.49,13800.0,24.9703,25.0116,24.9703,25.0116,13800.0
2008-02-04 12:20:00,48.47,48.47,48.4,48.43,20000.0,25.0013,25.0013,24.9652,24.9807,20000.0
2008-02-04 12:25:00,48.43,48.48,48.4,48.43,28000.0,24.9807,25.0065,24.9652,24.9807,28000.0
2008-02-04 12:30:00,48.43,48.51,48.42,48.51,18400.0,24.9807,25.0219,24.9755,25.0219,18400.0
2008-02-04 12:35:00,48.49,48.49,48.41,48.46,11400.0,25.0116,25.0116,24.9703,24.9961,11400.0
2008-02-04 12:40:00,48.45,48.48,48.44,48.46,14000.0,24.991,25.0065,24.9858,24.9961,14000.0
2008-02-04 12:45:00,48.45,48.49,48.45,48.47,14200.0,24.991,25.0116,24.991,25.0013,14200.0
2008-02-04 12:50:00,48.48,48.49,48.46,48.49,13600.0,25.0065,25.0116,24.9961,25.0116,13600.0
2008-02-04 12:55:00,48.49,48.49,48.46,48.47,14800.0,25.0116,25.0116,24.9961,25.0013,14800.0
2008-02-04 13:00:00,48.49,48.49,48.46,48.49,11200.0,25.0116,25.0116,24.9961,25.0116,11200.0
2008-02-04 13:05:00,48.47,48.47,48.33,48.35,25200.0,25.0013,25.0013,24.9291,24.9394,25200.0
2008-02-04 13:10:00,48.35,48.37,48.31,48.34,15400.0,24.9394,24.9497,24.9188,24.9342,15400.0
2008-02-04 13:15:00,48.34,48.43,48.34,48.43,18000.0,24.9342,24.9807,24.9342,24.9807,18000.0
2008-02-04 13:20:00,48.42,48.43,48.41,48.43,15800.0,24.9755,24.9807,24.9703,24.9807,15800.0
2008-02-04 13:25:00,48.42,48.48,48.41,48.48,20800.0,24.9755,25.0065,24.9703,25.0065,20800.0
2008-02-04 13:30:00,48.46,48.52,48.46,48.5,18000.0,24.9961,25.0271,24.9961,25.0168,18000.0
2008-02-04 13:35:00,48.51,48.56,48.5,48.52,19400.0,25.0219,25.0477,25.0168,25.0271,19400.0
2008-02-04 13:40:00,48.53,48.58,48.5,48.55,17600.0,25.0322,25.058,25.0168,25.0426,17600.0
2008-02-04 13:45:00,48.52,48.54,48.49,48.49,9800.0,25.0271,25.0374,25.0116,25.0116,9800.0
2008-02-04 13:50:00,48.48,48.5,48.46,48.49,12800.0,25.0065,25.0168,24.9961,25.0116,12800.0
2008-02-04 13:55:00,48.46,48.49,48.46,48.49,10200.0,24.9961,25.0116,24.9961,25.0116,10200.0
2008-02-04 14:00:00,48.48,48.52,48.45,48.52,24800.0,25.0065,25.0271,24.991,25.0271,24800.0
2008-02-04 14:05:00,48.53,48.67,48.52,48.6,20800.0,25.0322,25.1045,25.0271,25.0683,20800.0
2008-02-04 14:10:00,48.6,48.61,48.52,48.58,15200.0,25.0683,25.0735,25.0271,25.058,15200.0
2008-02-04 14:15:00,48.58,48.59,48.55,48.58,9600.0,25.058,25.0632,25.0426,25.058,9600.0
2008-02-04 14:20:00,48.59,48.68,48.56,48.68,16000.0,25.0632,25.1096,25.0477,25.1096,16000.0
2008-02-04 14:25:00,48.69,48.69,48.59,48.59,15800.0,25.1148,25.1148,25.0632,25.0632,15800.0
2008-02-04 14:30:00,48.58,48.65,48.45,48.45,26200.0,25.058,25.0941,24.991,24.991,26200.0
2008-02-04 14:35:00,48.47,48.56,48.44,48.48,28200.0,25.0013,25.0477,24.9858,25.0065,28200.0
2008-02-04 14:40:00,48.48,48.51,48.46,48.48,31200.0,25.0065,25.0219,24.9961,25.0065,31200.0
2008-02-04 14:45:00,48.48,48.65,48.45,48.63,87400.0,25.0065,25.0941,24.991,25.0838,87400.0
2008-02-04 14:50:00,48.63,48.63,48.49,48.5,31400.0,25.0838,25.0838,25.0116,25.0168,31400.0
2008-02-04 14:55:00,48.49,48.52,48.46,48.52,49600.0,25.0116,25.0271,24.9961,25.0271,49600.0
2008-02-04 15:00:00,48.51,48.52,48.49,48.52,31600.0,25.0219,25.0271,25.0116,25.0271,31600.0
2008-02-04 15:05:00,48.52,48.55,48.46,48.46,45400.0,25.0271,25.0426,24.9961,24.9961,45400.0
2008-02-04 15:10:00,48.47,48.47,48.42,48.43,37000.0,25.0013,25.0013,24.9755,24.9807,37000.0
2008-02-04 15:15:00,48.43,48.44,48.33,48.41,32800.0,24.9807,24.9858,24.9291,24.9703,32800.0
2008-02-04 15:20:00,48.41,48.44,48.32,48.35,59000.0,24.9703,24.9858,24.9239,24.9394,59000.0
2008-02-04 15:25:00,48.33,48.36,48.32,48.35,46800.0,24.9291,24.9446,24.9239,24.9394,46800.0
2008-02-04 15:30:00,48.34,48.45,48.34,48.4,73400.0,24.9342,24.991,24.9342,24.9652,73400.0
2008-02-04 15:35:00,48.4,48.43,48.34,48.37,56800.0,24.9652,24.9807,24.9342,24.9497,56800.0
2008-02-04 15:40:00,48.37,48.38,48.35,48.37,106000.0,24.9497,24.9549,24.9394,24.9497,106000.0
2008-02-04 15:45:00,48.37,48.38,48.14,48.15,101400.0,24.9497,24.9549,24.8311,24.8362,101400.0
2008-02-04 15:50:00,48.14,48.16,48.04,48.13,85200.0,24.8311,24.8414,24.7795,24.8259,85200.0
2008-02-04 15:55:00,48.13,48.2,48.09,48.19,81200.0,24.8259,24.862,24.8053,24.8569,81200.0
2008-02-05 09:30:00,47.34,47.9,47.34,47.82,65200.0,24.4184,24.7073,24.4184,24.666,65200.0
2008-02-05 09:35:00,47.84,47.86,47.42,47.51,58200.0,24.6763,24.6867,24.4597,24.5061,58200.0
2008-02-05 09:40:00,47.48,47.52,47.17,47.23,36600.0,24.4906,24.5113,24.3307,24.3617,36600.0
2008-02-05 09:45:00,47.26,47.36,47.18,47.22,18800.0,24.3772,24.4287,24.3359,24.3565,18800.0
2008-02-05 09:50:00,47.22,47.47,47.2,47.44,34300.0,24.3565,24.4855,24.3462,24.47,34300.0
2008-02-05 09:55:00,47.47,47.68,47.43,47.52,44100.0,24.4855,24.5938,24.4649,24.5113,44100.0
2008-02-05 10:00:00,47.49,47.56,47.2,47.21,34600.0,24.4958,24.5319,24.3462,24.3514,34600.0
2008-02-05 10:05:00,47.21,47.24,47.07,47.11,22600.0,24.3514,24.3668,24.2792,24.2998,22600.0
2008-02-05 10:10:00,47.08,47.22,46.96,46.96,34100.0,24.2843,24.3565,24.2224,24.2224,34100.0
2008-02-05 10:15:00,46.97,47.04,46.85,46.92,35300.0,24.2276,24.2637,24.1657,24.2018,35300.0
2008-02-05 10:20:00,46.92,47.06,46.8,46.83,44600.0,24.2018,24.274,24.1399,24.1554,44600.0
2008-02-05 10:25:00,46.8,47.03,46.78,47.02,28300.0,24.1399,24.2585,24.1296,24.2534,28300.0
2008-02-05 10:30:00,47.01,47.13,46.88,46.9,38000.0,24.2482,24.3101,24.1812,24.1915,38000.0
2008-02-05 10:35:00,46.89,46.91,46.8,46.87,21100.0,24.1863,24.1966,24.1399,24.176,21100.0
2008-02-05 10:40:00,46.89,46.95,46.82,46.82,17400.0,24.1863,24.2173,24.1502,24.1502,17400.0
2008-02-05 10:45:00,46.83,46.92,46.79,46.86,38800.0,24.1554,24.2018,24.1347,24.1708,38800.0
2008-02-05 10:50:00,46.9,46.93,46.77,46.79,27000.0,24.1915,24.2069,24.1244,24.1347,27000.0
2008-02-05 10:55:00,46.82,46.9,46.76,46.84,23900.0,24.1502,24.1915,24.1193,24.1605,23900.0
2008-02-05 11:00:00,46.88,46.89,46.78,46.89,25300.0,24.1812,24.1863,24.1296,24.1863,25300.0
2008-02-05 11:05:00,46.89,46.89,46.72,46.88,45800.0,24.1863,24.1863,24.0986,24.1812,45800.0
2008-02-05 11:10:00,46.85,46.87,46.76,46.82,14600.0,24.1657,24.176,24.1193,24.1502,14600.0
2008-02-05 11:15:00,46.85,46.92,46.8,46.87,17700.0,24.1657,24.2018,24.1399,24.176,17700.0
2008-02-05 11:20:00,46.85,46.96,46.8,46.94,24800.0,24.1657,24.2224,24.1399,24.2121,24800.0
2008-02-05 11:25:00,46.94,46.95,46.9,46.9,14300.0,24.2121,24.2173,24.1915,24.1915,14300.0
2008-02-05 11:30:00,46.9,47.04,46.85,47.03,21000.0,24.1915,24.2637,24.1657,24.2585,21000.0
2008-02-05 11:35:00,47.01,47.06,46.96,46.98,25000.0,24.2482,24.274,24.2224,24.2327,25000.0
2008-02-05 11:40:00,46.99,46.99,46.81,46.83,22700.0,24.2379,24.2379,24.1451,24.1554,22700.0
2008-02-05 11:45:00,46.83,47.0,46.83,46.99,35800.0,24.1554,24.2431,24.1554,24.2379,35800.0
2008-02-05 11:50:00,46.98,47.0,46.93,46.95,24100.0,24.2327,24.2431,24.2069,24.2173,24100.0
2008-02-05 11:55:00,46.94,46.98,46.82,46.83,19700.0,24.2121,24.2327,24.1502,24.1554,19700.0
2008-02-05 12:00:00,46.84,46.85,46.8,46.83,15500.0,24.1605,24.1657,24.1399,24.1554,15500.0
2008-02-05 12:05:00,46.84,46.94,46.75,46.76,22000.0,24.1605,24.2121,24.1141,24.1193,22000.0
2008-02-05 12:10:00,46.76,46.82,46.71,46.74,17900.0,24.1193,24.1502,24.0935,24.1089,17900.0
2008-02-05 12:15:00,46.73,46.77,46.68,46.69,31800.0,24.1038,24.1244,24.078,24.0832,31800.0
2008-02-05 12:20:00,46.68,46.69,46.51,46.53,18300.0,24.078,24.0832,23.9903,24.0006,18300.0
2008-02-05 12:25:00,46.53,46.59,46.43,46.46,30400.0,24.0006,24.0316,23.949,23.9645,30400.0
2008-02-05 12:30:00,46.44,46.56,46.39,46.49,21200.0,23.9542,24.0161,23.9284,23.98,21200.0
2008-02-05 12:35:00,46.49,46.55,46.3,46.4,26800.0,23.98,24.0109,23.882,23.9336,26800.0
2008-02-05 12:40:00,46.39,46.4,46.26,46.32,19000.0,23.9284,23.9336,23.8614,23.8923,19000.0
2008-02-05 12:45:00,46.28,46.5,46.2,46.28,66800.0,23.8717,23.9851,23.8304,23.8717,66800.0
2008-02-05 12:50:00,46.3,46.36,46.26,46.36,16500.0,23.882,23.9129,23.8614,23.9129,16500.0
2008-02-05 12:55:00,46.38,46.39,46.29,46.3,14800.0,23.9233,23.9284,23.8768,23.882,14800.0
2008-02-05 13:00:00,46.3,46.44,46.28,46.4,18900.0,23.882,23.9542,23.8717,23.9336,18900.0
2008-02-05 13:05:00,46.4,46.42,46.32,46.34,41000.0,23.9336,23.9439,23.8923,23.9026,41000.0
2008-02-05 13:10:00,46.34,46.34,46.16,46.23,25400.0,23.9026,23.9026,23.8098,23.8459,25400.0
2008-02-05 13:15:00,46.24,46.25,46.19,46.25,13300.0,23.851,23.8562,23.8252,23.8562,13300.0
2008-02-05 13:20:00,46.24,46.29,46.23,46.24,15200.0,23.851,23.8768,23.8459,23.851,15200.0
2008-02-05 13:25:00,46.24,46.24,46.15,46.16,13300.0,23.851,23.851,23.8046,23.8098,13300.0
2008-02-05 13:30:00,46.18,46.23,46.09,46.11,17700.0,23.8201,23.8459,23.7737,23.784,17700.0
2008-02-05 13:35:00,46.1,46.14,46.01,46.14,24800.0,23.7788,23.7995,23.7324,23.7995,24800.0
2008-02-05 13:40:00,46.13,46.14,46.0,46.03,49300.0,23.7943,23.7995,23.7272,23.7427,49300.0
2008-02-05 13:45:00,46.02,46.13,45.98,46.08,32100.0,23.7376,23.7943,23.7169,23.7685,32100.0
2008-02-05 13:50:00,46.08,46.09,46.01,46.07,16500.0,23.7685,23.7737,23.7324,23.7634,16500.0
2008-02-05 13:55:00,46.06,46.11,46.02,46.05,21000.0,23.7582,23.784,23.7376,23.753,21000.0
2008-02-05 14:00:00,46.04,46.04,45.98,46.02,25100.0,23.7479,23.7479,23.7169,23.7376,25100.0
2008-02-05 14:05:00,45.99,46.01,45.96,45.98,23800.0,23.7221,23.7324,23.7066,23.7169,23800.0
2008-02-05 14:10:00,45.99,46.05,45.97,46.04,26100.0,23.7221,23.753,23.7118,23.7479,26100.0
2008-02-05 14:15:00,46.04,46.13,46.04,46.1,31600.0,23.7479,23.7943,23.7479,23.7788,31600.0
2008-02-05 14:20:00,46.1,46.13,45.95,45.99,32000.0,23.7788,23.7943,23.7015,23.7221,32000.0
2008-02-05 14:25:00,46.01,46.04,45.93,45.94,24100.0,23.7324,23.7479,23.6911,23.6963,24100.0
2008-02-05 14:30:00,45.94,46.02,45.94,45.98,22000.0,23.6963,23.7376,23.6963,23.7169,22000.0
2008-02-05 14:35:00,45.98,46.12,45.97,46.08,37300.0,23.7169,23.7891,23.7118,23.7685,37300.0
2008-02-05 14:40:00,46.08,46.12,46.06,46.06,28700.0,23.7685,23.7891,23.7582,23.7582,28700.0
2008-02-05 14:45:00,46.08,46.08,45.96,46.01,24100.0,23.7685,23.7685,23.7066,23.7324,24100.0
2008-02-05 14:50:00,46.01,46.03,45.96,46.02,33900.0,23.7324,23.7427,23.7066,23.7376,33900.0
2008-02-05 14:55:00,46.0,46.04,45.95,45.96,21700.0,23.7272,23.7479,23.7015,23.7066,21700.0
2008-02-05 15:00:00,45.96,45.96,45.87,45.89,40100.0,23.7066,23.7066,23.6602,23.6705,40100.0
2008-02-05 15:05:00,45.91,45.93,45.8,45.81,29400.0,23.6808,23.6911,23.6241,23.6292,29400.0
2008-02-05 15:10:00,45.81,45.81,45.75,45.78,27400.0,23.6292,23.6292,23.5983,23.6138,27400.0
2008-02-05 15:15:00,45.76,45.85,45.76,45.83,41100.0,23.6035,23.6499,23.6035,23.6396,41100.0
2008-02-05 15:20:00,45.84,45.87,45.7,45.72,48000.0,23.6447,23.6602,23.5725,23.5828,48000.0
2008-02-05 15:25:00,45.73,45.77,45.62,45.68,72800.0,23.588,23.6086,23.5312,23.5622,72800.0
2008-02-05 15:30:00,45.67,45.79,45.66,45.77,68000.0,23.557,23.6189,23.5519,23.6086,68000.0
2008-02-05 15:35:00,45.77,45.91,45.77,45.84,70700.0,23.6086,23.6808,23.6086,23.6447,70700.0
2008-02-05 15:40:00,45.84,45.84,45.53,45.61,114600.0,23.6447,23.6447,23.4848,23.5261,114600.0
2008-02-05 15:45:00,45.62,45.65,45.49,45.55,103200.0,23.5312,23.5467,23.4642,23.4951,103200.0
2008-02-05 15:50:00,45.56,45.76,45.55,45.72,134400.0,23.5003,23.6035,23.4951,23.5828,134400.0
2008-02-05 15:55:00,45.73,45.78,45.7,45.74,159200.0,23.588,23.6138,23.5725,23.5931,159200.0
2008-02-06 09:30:00,46.11,46.41,45.89,46.41,40900.0,23.784,23.9387,23.6705,23.9387,40900.0
2008-02-06 09:35:00,46.45,46.77,46.38,46.65,50300.0,23.9594,24.1244,23.9233,24.0625,50300.0
2008-02-06 09:40:00,46.66,46.67,46.54,46.64,33400.0,24.0677,24.0728,24.0058,24.0574,33400.0
2008-02-06 09:45:00,46.65,46.72,46.54,46.56,42300.0,24.0625,24.0986,24.0058,24.0161,42300.0
2008-02-06 09:50:00,46.53,46.56,46.27,46.3,40900.0,24.0006,24.0161,23.8665,23.882,40900.0
2008-02-06 09:55:00,46.3,46.35,46.22,46.24,25900.0,23.882,23.9078,23.8407,23.851,25900.0
2008-02-06 10:00:00,46.24,46.4,46.22,46.27,31100.0,23.851,23.9336,23.8407,23.8665,31100.0
2008-02-06 10:05:00,46.29,46.29,46.09,46.11,21300.0,23.8768,23.8768,23.7737,23.784,21300.0
2008-02-06 10:10:00,46.13,46.21,45.89,46.02,34900.0,23.7943,23.8356,23.6705,23.7376,34900.0
2008-02-06 10:15:00,46.0,46.09,45.99,46.05,15700.0,23.7272,23.7737,23.7221,23.753,15700.0
2008-02-06 10:20:00,46.1,46.24,46.09,46.19,11300.0,23.7788,23.851,23.7737,23.8252,11300.0
2008-02-06 10:25:00,46.2,46.25,46.18,46.21,17400.0,23.8304,23.8562,23.8201,23.8356,17400.0
2008-02-06 10:30:00,46.21,46.29,46.11,46.19,25300.0,23.8356,23.8768,23.784,23.8252,25300.0
2008-02-06 10:35:00,46.16,46.19,46.01,46.07,27900.0,23.8098,23.8252,23.7324,23.7634,27900.0
2008-02-06 10:40:00,46.06,46.29,46.05,46.29,26500.0,23.7582,23.8768,23.753,23.8768,26500.0
2008-02-06 10:45:00,46.31,46.39,46.14,46.31,22200.0,23.8871,23.9284,23.7995,23.8871,22200.0
2008-02-06 10:50:00,46.32,46.44,46.27,46.39,14700.0,23.8923,23.9542,23.8665,23.9284,14700.0
2008-02-06 10:55:00,46.4,46.43,46.37,46.4,14500.0,23.9336,23.949,23.9181,23.9336,14500.0
2008-02-06 11:00:00,46.4,46.5,46.4,46.48,18000.0,23.9336,23.9851,23.9336,23.9748,18000.0
2008-02-06 11:05:00,46.49,46.5,46.35,46.36,25900.0,23.98,23.9851,23.9078,23.9129,25900.0
2008-02-06 11:10:00,46.36,46.5,46.31,46.5,17200.0,23.9129,23.9851,23.8871,23.9851,17200.0
2008-02-06 11:15:00,46.5,46.64,46.49,46.54,36300.0,23.9851,24.0574,23.98,24.0058,36300.0
2008-02-06 11:20:00,46.53,46.59,46.47,46.54,18500.0,24.0006,24.0316,23.9697,24.0058,18500.0
2008-02-06 11:25:00,46.55,46.57,46.47,46.52,15700.0,24.0109,24.0213,23.9697,23.9955,15700.0
2008-02-06 11:30:00,46.53,46.57,46.47,46.47,11100.0,24.0006,24.0213,23.9697,23.9697,11100.0
2008-02-06 11:35:00,46.46,46.5,46.35,46.41,13100.0,23.9645,23.9851,23.9078,23.9387,13100.0
2008-02-06 11:40:00,46.4,46.41,46.36,46.39,8400.0,23.9336,23.9387,23.9129,23.9284,8400.0
2008-02-06 11:45:00,46.39,46.4,46.3,46.32,9600.0,23.9284,23.9336,23.882,23.8923,9600.0
2008-02-06 11:50:00,46.32,46.33,46.27,46.33,9100.0,23.8923,23.8975,23.8665,23.8975,9100.0
2008-02-06 11:55:00,46.33,46.34,46.25,46.26,12600.0,23.8975,23.9026,23.8562,23.8614,12600.0
2008-02-06 12:00:00,46.25,46.26,46.22,46.24,9300.0,23.8562,23.8614,23.8407,23.851,9300.0
2008-02-06 12:05:00,46.23,46.25,46.18,46.18,16500.0,23.8459,23.8562,23.8201,23.8201,16500.0
2008-02-06 12:10:00,46.19,46.2,46.16,46.16,18500.0,23.8252,23.8304,23.8098,23.8098,18500.0
2008-02-06 12:15:00,46.17,46.18,46.1,46.12,9900.0,23.8149,23.8201,23.7788,23.7891,9900.0
2008-02-06 12:20:00,46.1,46.14,46.08,46.13,9400.0,23.7788,23.7995,23.7685,23.7943,9400.0
2008-02-06 12:25:00,46.14,46.15,46.11,46.11,9700.0,23.7995,23.8046,23.784,23.784,9700.0
2008-02-06 12:30:00,46.11,46.14,46.1,46.12,15200.0,23.784,23.7995,23.7788,23.7891,15200.0
2008-02-06 12:35:00,46.12,46.17,46.1,46.15,11300.0,23.7891,23.8149,23.7788,23.8046,11300.0
2008-02-06 12:40:00,46.15,46.16,46.11,46.14,12300.0,23.8046,23.8098,23.784,23.7995,12300.0
2008-02-06 12:45:00,46.14,46.15,46.09,46.09,17900.0,23.7995,23.8046,23.7737,23.7737,17900.0
2008-02-06 12:50:00,46.09,46.14,46.06,46.11,10200.0,23.7737,23.7995,23.7582,23.784,10200.0
2008-02-06 12:55:00,46.12,46.12,46.06,46.11,8100.0,23.7891,23.7891,23.7582,23.784,8100.0
2008-02-06 13:00:00,46.1,46.14,46.08,46.14,8800.0,23.7788,23.7995,23.7685,23.7995,8800.0
2008-02-06 13:05:00,46.13,46.16,46.1,46.13,14200.0,23.7943,23.8098,23.7788,23.7943,14200.0
2008-02-06 13:10:00,46.12,46.13,46.08,46.08,13700.0,23.7891,23.7943,23.7685,23.7685,13700.0
2008-02-06 13:15:00,46.08,46.13,46.08,46.1,18700.0,23.7685,23.7943,23.7685,23.7788,18700.0
2008-02-06 13:20:00,46.1,46.13,46.08,46.08,12500.0,23.7788,23.7943,23.7685,23.7685,12500.0
2008-02-06 13:25:00,46.07,46.08,46.03,46.04,12500.0,23.7634,23.7685,23.7427,23.7479,12500.0
2008-02-06 13:30:00,46.04,46.05,45.99,46.01,13600.0,23.7479,23.753,23.7221,23.7324,13600.0
2008-02-06 13:35:00,46.01,46.01,45.92,45.92,19600.0,23.7324,23.7324,23.686,23.686,19600.0
2008-02-06 13:40:00,45.92,45.95,45.92,45.92,15900.0,23.686,23.7015,23.686,23.686,15900.0
2008-02-06 13:45:00,45.93,45.96,45.9,45.92,10300.0,23.6911,23.7066,23.6757,23.686,10300.0
2008-02-06 13:50:00,45.91,45.97,45.79,45.8,17900.0,23.6808,23.7118,23.6189,23.6241,17900.0
2008-02-06 13:55:00,45.8,45.83,45.77,45.77,10800.0,23.6241,23.6396,23.6086,23.6086,10800.0
2008-02-06 14:00:00,45.78,45.86,45.78,45.83,16300.0,23.6138,23.655,23.6138,23.6396,16300.0
2008-02-06 14:05:00,45.82,45.91,45.8,45.89,17300.0,23.6344,23.6808,23.6241,23.6705,17300.0
2008-02-06 14:10:00,45.93,45.93,45.7,45.7,30300.0,23.6911,23.6911,23.5725,23.5725,30300.0
2008-02-06 14:15:00,45.7,45.76,45.7,45.73,30000.0,23.5725,23.6035,23.5725,23.588,30000.0
2008-02-06 14:20:00,45.75,45.78,45.68,45.72,16200.0,23.5983,23.6138,23.5622,23.5828,16200.0
2008-02-06 14:25:00,45.71,45.76,45.7,45.7,14000.0,23.5777,23.6035,23.5725,23.5725,14000.0
2008-02-06 14:30:00,45.7,45.78,45.67,45.73,24500.0,23.5725,23.6138,23.557,23.588,24500.0
2008-02-06 14:35:00,45.74,45.78,45.74,45.77,22700.0,23.5931,23.6138,23.5931,23.6086,22700.0
2008-02-06 14:40:00,45.77,45.78,45.68,45.73,34900.0,23.6086,23.6138,23.5622,23.588,34900.0
2008-02-06 14:45:00,45.73,45.81,45.7,45.81,35900.0,23.588,23.6292,23.5725,23.6292,35900.0
2008-02-06 14:50:00,45.81,45.85,45.76,45.79,31500.0,23.6292,23.6499,23.6035,23.6189,31500.0
2008-02-06 14:55:00,45.8,45.86,45.76,45.86,39600.0,23.6241,23.655,23.6035,23.655,39600.0
2008-02-06 15:00:00,45.86,45.95,45.84,45.92,40500.0,23.655,23.7015,23.6447,23.686,40500.0
2008-02-06 15:05:00,45.92,45.98,45.89,45.92,16600.0,23.686,23.7169,23.6705,23.686,16600.0
2008-02-06 15:10:00,45.92,45.93,45.82,45.83,31200.0,23.686,23.6911,23.6344,23.6396,31200.0
2008-02-06 15:15:00,45.84,45.84,45.65,45.76,26700.0,23.6447,23.6447,23.5467,23.6035,26700.0
2008-02-06 15:20:00,45.75,45.78,45.65,45.71,31200.0,23.5983,23.6138,23.5467,23.5777,31200.0
2008-02-06 15:25:00,45.72,45.81,45.71,45.78,26300.0,23.5828,23.6292,23.5777,23.6138,26300.0
2008-02-06 15:30:00,45.76,45.8,45.69,45.71,26000.0,23.6035,23.6241,23.5673,23.5777,26000.0
2008-02-06 15:35:00,45.68,45.76,45.59,45.71,28300.0,23.5622,23.6035,23.5158,23.5777,28300.0
2008-02-06 15:40:00,45.71,45.72,45.55,45.59,24800.0,23.5777,23.5828,23.4951,23.5158,24800.0
2008-02-06 15:45:00,45.62,45.69,45.59,45.64,23700.0,23.5312,23.5673,23.5158,23.5416,23700.0
2008-02-06 15:50:00,45.63,45.64,45.51,45.61,26500.0,23.5364,23.5416,23.4745,23.5261,26500.0
2008-02-06 15:55:00,45.62,45.78,45.62,45.77,89600.0,23.5312,23.6138,23.5312,23.6086,89600.0
2008-02-07 09:30:00,45.45,45.71,45.25,45.28,41500.0,23.4435,23.5777,23.3404,23.3559,41500.0
2008-02-07 09:35:00,45.32,45.74,45.28,45.63,177100.0,23.3765,23.5931,23.3559,23.5364,177100.0
2008-02-07 09:40:00,45.61,45.68,45.5,45.52,131600.0,23.5261,23.5622,23.4693,23.4797,131600.0
2008-02-07 09:45:00,45.52,45.52,45.31,45.44,26200.0,23.4797,23.4797,23.3713,23.4384,26200.0
2008-02-07 09:50:00,45.43,45.54,45.26,45.37,20800.0,23.4332,23.49,23.3455,23.4023,20800.0
2008-02-07 09:55:00,45.38,45.54,45.37,45.43,22600.0,23.4074,23.49,23.4023,23.4332,22600.0
2008-02-07 10:00:00,45.41,45.52,45.29,45.44,26400.0,23.4229,23.4797,23.361,23.4384,26400.0
2008-02-07 10:05:00,45.45,45.63,45.45,45.51,42800.0,23.4435,23.5364,23.4435,23.4745,42800.0
2008-02-07 10:10:00,45.51,45.67,45.45,45.64,33200.0,23.4745,23.557,23.4435,23.5416,33200.0
2008-02-07 10:15:00,45.62,45.77,45.6,45.6,49700.0,23.5312,23.6086,23.5209,23.5209,49700.0
2008-02-07 10:20:00,45.63,45.7,45.55,45.57,37300.0,23.5364,23.5725,23.4951,23.5054,37300.0
2008-02-07 10:25:00,45.56,45.6,45.46,45.51,25700.0,23.5003,23.5209,23.4487,23.4745,25700.0
2008-02-07 10:30:00,45.5,45.63,45.48,45.61,29600.0,23.4693,23.5364,23.459,23.5261,29600.0
2008-02-07 10:35:00,45.61,45.67,45.57,45.57,21000.0,23.5261,23.557,23.5054,23.5054,21000.0
2008-02-07 10:40:00,45.58,45.63,45.53,45.63,17200.0,23.5106,23.5364,23.4848,23.5364,17200.0
2008-02-07 10:45:00,45.59,45.59,45.5,45.51,21000.0,23.5158,23.5158,23.4693,23.4745,21000.0
2008-02-07 10:50:00,45.5,45.54,45.47,45.48,20000.0,23.4693,23.49,23.4539,23.459,20000.0
2008-02-07 10:55:00,45.48,45.56,45.46,45.53,17400.0,23.459,23.5003,23.4487,23.4848,17400.0
2008-02-07 11:00:00,45.55,45.61,45.47,45.47,11200.0,23.4951,23.5261,23.4539,23.4539,11200.0
2008-02-07 11:05:00,45.48,45.48,45.4,45.43,19100.0,23.459,23.459,23.4178,23.4332,19100.0
2008-02-07 11:10:00,45.42,45.43,45.33,45.35,13400.0,23.4281,23.4332,23.3817,23.392,13400.0
2008-02-07 11:15:00,45.35,45.4,45.27,45.32,10600.0,23.392,23.4178,23.3507,23.3765,10600.0
2008-02-07 11:20:00,45.33,45.5,45.33,45.47,9700.0,23.3817,23.4693,23.3817,23.4539,9700.0
2008-02-07 11:25:00,45.49,45.49,45.42,45.43,8900.0,23.4642,23.4642,23.4281,23.4332,8900.0
2008-02-07 11:30:00,45.44,45.48,45.44,45.45,8300.0,23.4384,23.459,23.4384,23.4435,8300.0
2008-02-07 11:35:00,45.48,45.5,45.37,45.5,11900.0,23.459,23.4693,23.4023,23.4693,11900.0
2008-02-07 11:40:00,45.48,45.53,45.46,45.46,8700.0,23.459,23.4848,23.4487,23.4487,8700.0
2008-02-07 11:45:00,45.46,45.54,45.42,45.49,15700.0,23.4487,23.49,23.4281,23.4642,15700.0
2008-02-07 11:50:00,45.49,45.51,45.44,45.44,7000.0,23.4642,23.4745,23.4384,23.4384,7000.0
2008-02-07 11:55:00,45.44,45.53,45.41,45.43,12400.0,23.4384,23.4848,23.4229,23.4332,12400.0
2008-02-07 12:00:00,45.43,45.47,45.34,45.35,15300.0,23.4332,23.4539,23.3868,23.392,15300.0
2008-02-07 12:05:00,45.34,45.34,45.27,45.29,9900.0,23.3868,23.3868,23.3507,23.361,9900.0
2008-02-07 12:10:00,45.31,45.32,45.27,45.27,9700.0,23.3713,23.3765,23.3507,23.3507,9700.0
2008-02-07 12:15:00,45.26,45.3,45.25,45.28,8600.0,23.3455,23.3662,23.3404,23.3559,8600.0
2008-02-07 12:20:00,45.29,45.3,45.23,45.24,9000.0,23.361,23.3662,23.3301,23.3352,9000.0
2008-02-07 12:25:00,45.24,45.38,45.24,45.29,17600.0,23.3352,23.4074,23.3352,23.361,17600.0
2008-02-07 12:30:00,45.3,45.47,45.28,45.44,27600.0,23.3662,23.4539,23.3559,23.4384,27600.0
2008-02-07 12:35:00,45.43,45.56,45.43,45.55,40700.0,23.4332,23.5003,23.4332,23.4951,40700.0
2008-02-07 12:40:00,45.56,45.56,45.47,45.48,17000.0,23.5003,23.5003,23.4539,23.459,17000.0
2008-02-07 12:45:00,45.47,45.55,45.44,45.55,12600.0,23.4539,23.4951,23.4384,23.4951,12600.0
2008-02-07 12:50:00,45.54,45.67,45.5,45.66,12300.0,23.49,23.557,23.4693,23.5519,12300.0
2008-02-07 12:55:00,45.66,45.76,45.62,45.7,36200.0,23.5519,23.6035,23.5312,23.5725,36200.0
2008-02-07 13:00:00,45.7,45.72,45.6,45.66,25300.0,23.5725,23.5828,23.5209,23.5519,25300.0
2008-02-07 13:05:00,45.65,45.66,45.6,45.65,10200.0,23.5467,23.5519,23.5209,23.5467,10200.0
2008-02-07 13:10:00,45.66,45.66,45.61,45.61,14400.0,23.5519,23.5519,23.5261,23.5261,14400.0
2008-02-07 13:15:00,45.6,45.68,45.59,45.68,13500.0,23.5209,23.5622,23.5158,23.5622,13500.0
2008-02-07 13:20:00,45.67,45.72,45.63,45.63,9300.0,23.557,23.5828,23.5364,23.5364,9300.0
2008-02-07 13:25:00,45.63,45.72,45.62,45.7,18200.0,23.5364,23.5828,23.5312,23.5725,18200.0
2008-02-07 13:30:00,45.71,45.79,45.66,45.78,20200.0,23.5777,23.6189,23.5519,23.6138,20200.0
2008-02-07 13:35:00,45.78,45.84,45.78,45.79,13400.0,23.6138,23.6447,23.6138,23.6189,13400.0
2008-02-07 13:40:00,45.78,45.88,45.78,45.85,11700.0,23.6138,23.6653,23.6138,23.6499,11700.0
2008-02-07 13:45:00,45.87,45.88,45.81,45.85,15700.0,23.6602,23.6653,23.6292,23.6499,15700.0
2008-02-07 13:50:00,45.85,45.9,45.84,45.88,22600.0,23.6499,23.6757,23.6447,23.6653,22600.0
2008-02-07 13:55:00,45.88,46.03,45.84,46.0,26600.0,23.6653,23.7427,23.6447,23.7272,26600.0
2008-02-07 14:00:00,46.0,46.15,46.0,46.13,42300.0,23.7272,23.8046,23.7272,23.7943,42300.0
2008-02-07 14:05:00,46.13,46.23,46.07,46.13,40300.0,23.7943,23.8459,23.7634,23.7943,40300.0
2008-02-07 14:10:00,46.13,46.15,45.96,45.98,38400.0,23.7943,23.8046,23.7066,23.7169,38400.0
2008-02-07 14:15:00,46.0,46.01,45.89,46.0,34300.0,23.7272,23.7324,23.6705,23.7272,34300.0
2008-02-07 14:20:00,45.99,46.02,45.83,45.94,45100.0,23.7221,23.7376,23.6396,23.6963,45100.0
2008-02-07 14:25:00,45.95,46.07,45.94,46.01,23900.0,23.7015,23.7634,23.6963,23.7324,23900.0
2008-02-07 14:30:00,46.01,46.01,45.73,45.73,17900.0,23.7324,23.7324,23.588,23.588,17900.0
2008-02-07 14:35:00,45.72,45.74,45.61,45.65,29200.0,23.5828,23.5931,23.5261,23.5467,29200.0
2008-02-07 14:40:00,45.65,45.71,45.56,45.62,22600.0,23.5467,23.5777,23.5003,23.5312,22600.0
2008-02-07 14:45:00,45.64,45.71,45.57,45.69,21500.0,23.5416,23.5777,23.5054,23.5673,21500.0
2008-02-07 14:50:00,45.68,45.75,45.64,45.73,13800.0,23.5622,23.5983,23.5416,23.588,13800.0
2008-02-07 14:55:00,45.72,45.8,45.67,45.67,16700.0,23.5828,23.6241,23.557,23.557,16700.0
2008-02-07 15:00:00,45.66,45.67,45.54,45.58,25200.0,23.5519,23.557,23.49,23.5106,25200.0
2008-02-07 15:05:00,45.58,45.59,45.36,45.38,30400.0,23.5106,23.5158,23.3971,23.4074,30400.0
2008-02-07 15:10:00,45.38,45.54,45.37,45.49,34500.0,23.4074,23.49,23.4023,23.4642,34500.0
2008-02-07 15:15:00,45.51,45.57,45.49,45.54,17400.0,23.4745,23.5054,23.4642,23.49,17400.0
2008-02-07 15:20:00,45.56,45.6,45.51,45.56,20700.0,23.5003,23.5209,23.4745,23.5003,20700.0
2008-02-07 15:25:00,45.56,45.77,45.54,45.66,28300.0,23.5003,23.6086,23.49,23.5519,28300.0
2008-02-07 15:30:00,45.69,45.79,45.69,45.77,27300.0,23.5673,23.6189,23.5673,23.6086,27300.0
2008-02-07 15:35:00,45.77,45.81,45.69,45.74,34300.0,23.6086,23.6292,23.5673,23.5931,34300.0
2008-02-07 15:40:00,45.75,45.82,45.69,45.72,45600.0,23.5983,23.6344,23.5673,23.5828,45600.0
2008-02-07 15:45:00,45.71,45.82,45.68,45.77,43900.0,23.5777,23.6344,23.5622,23.6086,43900.0
2008-02-07 15:50:00,45.76,45.83,45.67,45.82,51600.0,23.6035,23.6396,23.557,23.6344,51600.0
2008-02-07 15:55:00,45.8,45.93,45.77,45.93,63300.0,23.6241,23.6911,23.6086,23.6911,63300.0
2008-02-08 09:30:00,45.67,45.67,45.05,45.16,58500.0,23.557,23.557,23.2372,23.294,58500.0
2008-02-08 09:35:00,45.12,45.41,45.05,45.22,55400.0,23.2733,23.4229,23.2372,23.3249,55400.0
2008-02-08 09:40:00,45.23,45.24,44.99,45.12,37600.0,23.3301,23.3352,23.2063,23.2733,37600.0
2008-02-08 09:45:00,45.12,45.34,45.1,45.25,25800.0,23.2733,23.3868,23.263,23.3404,25800.0
2008-02-08 09:50:00,45.3,45.33,45.0,45.06,21700.0,23.3662,23.3817,23.2114,23.2424,21700.0
2008-02-08 09:55:00,45.07,45.14,45.01,45.1,15100.0,23.2475,23.2836,23.2166,23.263,15100.0
2008-02-08 10:00:00,45.09,45.13,45.02,45.05,10900.0,23.2579,23.2785,23.2218,23.2372,10900.0
2008-02-08 10:05:00,45.04,45.14,45.04,45.13,12800.0,23.2321,23.2836,23.2321,23.2785,12800.0
2008-02-08 10:10:00,45.09,45.18,45.08,45.14,32500.0,23.2579,23.3043,23.2527,23.2836,32500.0
2008-02-08 10:15:00,45.12,45.35,45.12,45.33,18600.0,23.2733,23.392,23.2733,23.3817,18600.0
2008-02-08 10:20:00,45.33,45.51,45.32,45.5,56500.0,23.3817,23.4745,23.3765,23.4693,56500.0
2008-02-08 10:25:00,45.51,45.55,45.42,45.5,22700.0,23.4745,23.4951,23.4281,23.4693,22700.0
2008-02-08 10:30:00,45.47,45.48,45.42,45.48,16800.0,23.4539,23.459,23.4281,23.459,16800.0
2008-02-08 10:35:00,45.44,45.71,45.44,45.71,16000.0,23.4384,23.5777,23.4384,23.5777,16000.0
2008-02-08 10:40:00,45.74,45.76,45.58,45.62,27400.0,23.5931,23.6035,23.5106,23.5312,27400.0
2008-02-08 10:45:00,45.62,45.65,45.56,45.59,16700.0,23.5312,23.5467,23.5003,23.5158,16700.0
2008-02-08 10:50:00,45.58,45.63,45.56,45.59,24100.0,23.5106,23.5364,23.5003,23.5158,24100.0
2008-02-08 10:55:00,45.59,45.64,45.52,45.6,22200.0,23.5158,23.5416,23.4797,23.5209,22200.0
2008-02-08 11:00:00,45.59,45.61,45.52,45.52,21100.0,23.5158,23.5261,23.4797,23.4797,21100.0
2008-02-08 11:05:00,45.54,45.65,45.5,45.63,37500.0,23.49,23.5467,23.4693,23.5364,37500.0
2008-02-08 11:10:00,45.64,45.78,45.62,45.75,24900.0,23.5416,23.6138,23.5312,23.5983,24900.0
2008-02-08 11:15:00,45.76,45.82,45.7,45.79,23000.0,23.6035,23.6344,23.5725,23.6189,23000.0
2008-02-08 11:20:00,45.79,45.79,45.7,45.73,14000.0,23.6189,23.6189,23.5725,23.588,14000.0
2008-02-08 11:25:00,45.75,45.79,45.63,45.63,30700.0,23.5983,23.6189,23.5364,23.5364,30700.0
2008-02-08 11:30:00,45.62,45.7,45.61,45.67,17200.0,23.5312,23.5725,23.5261,23.557,17200.0
2008-02-08 11:35:00,45.64,45.69,45.61,45.67,12500.0,23.5416,23.5673,23.5261,23.557,12500.0
2008-02-08 11:40:00,45.66,45.69,45.54,45.58,14200.0,23.5519,23.5673,23.49,23.5106,14200.0
2008-02-08 11:45:00,45.58,45.6,45.5,45.53,26600.0,23.5106,23.5209,23.4693,23.4848,26600.0
2008-02-08 11:50:00,45.53,45.55,45.46,45.49,16600.0,23.4848,23.4951,23.4487,23.4642,16600.0
2008-02-08 11:55:00,45.49,45.53,45.38,45.44,17200.0,23.4642,23.4848,23.4074,23.4384,17200.0
2008-02-08 12:00:00,45.42,45.5,45.38,45.49,25400.0,23.4281,23.4693,23.4074,23.4642,25400.0
2008-02-08 12:05:00,45.51,45.6,45.49,45.53,17500.0,23.4745,23.5209,23.4642,23.4848,17500.0
2008-02-08 12:10:00,45.53,45.55,45.45,45.48,11200.0,23.4848,23.4951,23.4435,23.459,11200.0
2008-02-08 12:15:00,45.47,45.51,45.39,45.51,16500.0,23.4539,23.4745,23.4126,23.4745,16500.0
2008-02-08 12:20:00,45.48,45.5,45.31,45.39,14000.0,23.459,23.4693,23.3713,23.4126,14000.0
2008-02-08 12:25:00,45.39,45.54,45.39,45.52,15600.0,23.4126,23.49,23.4126,23.4797,15600.0
2008-02-08 12:30:00,45.52,45.56,45.47,45.48,29900.0,23.4797,23.5003,23.4539,23.459,29900.0
2008-02-08 12:35:00,45.48,45.55,45.45,45.49,16100.0,23.459,23.4951,23.4435,23.4642,16100.0
2008-02-08 12:40:00,45.5,45.52,45.45,45.49,18500.0,23.4693,23.4797,23.4435,23.4642,18500.0
2008-02-08 12:45:00,45.47,45.48,45.32,45.37,15900.0,23.4539,23.459,23.3765,23.4023,15900.0
2008-02-08 12:50:00,45.37,45.54,45.37,45.53,15200.0,23.4023,23.49,23.4023,23.4848,15200.0
2008-02-08 12:55:00,45.54,45.55,45.49,45.55,14700.0,23.49,23.4951,23.4642,23.4951,14700.0
2008-02-08 13:00:00,45.57,45.6,45.55,45.58,16000.0,23.5054,23.5209,23.4951,23.5106,16000.0
2008-02-08 13:05:00,45.59,45.6,45.53,45.58,19500.0,23.5158,23.5209,23.4848,23.5106,19500.0
2008-02-08 13:10:00,45.56,45.61,45.42,45.45,19000.0,23.5003,23.5261,23.4281,23.4435,19000.0
2008-02-08 13:15:00,45.5,45.53,45.37,45.46,29400.0,23.4693,23.4848,23.4023,23.4487,29400.0
2008-02-08 13:20:00,45.46,45.56,45.44,45.53,32100.0,23.4487,23.5003,23.4384,23.4848,32100.0
2008-02-08 13:25:00,45.54,45.6,45.51,45.6,21000.0,23.49,23.5209,23.4745,23.5209,21000.0
2008-02-08 13:30:00,45.6,45.66,45.57,45.61,31000.0,23.5209,23.5519,23.5054,23.5261,31000.0
2008-02-08 13:35:00,45.59,45.59,45.5,45.54,24600.0,23.5158,23.5158,23.4693,23.49,24600.0
2008-02-08 13:40:00,45.54,45.56,45.42,45.53,18800.0,23.49,23.5003,23.4281,23.4848,18800.0
2008-02-08 13:45:00,45.51,45.72,45.5,45.7,26600.0,23.4745,23.5828,23.4693,23.5725,26600.0
2008-02-08 13:50:00,45.7,45.82,45.69,45.73,26400.0,23.5725,23.6344,23.5673,23.588,26400.0
2008-02-08 13:55:00,45.71,45.81,45.71,45.79,23200.0,23.5777,23.6292,23.5777,23.6189,23200.0
2008-02-08 14:00:00,45.8,45.8,45.6,45.62,30900.0,23.6241,23.6241,23.5209,23.5312,30900.0
2008-02-08 14:05:00,45.62,45.65,45.58,45.62,19300.0,23.5312,23.5467,23.5106,23.5312,19300.0
2008-02-08 14:10:00,45.59,45.66,45.53,45.55,19400.0,23.5158,23.5519,23.4848,23.4951,19400.0
2008-02-08 14:15:00,45.55,45.66,45.52,45.65,21100.0,23.4951,23.5519,23.4797,23.5467,21100.0
2008-02-08 14:20:00,45.66,45.68,45.6,45.6,17400.0,23.5519,23.5622,23.5209,23.5209,17400.0
2008-02-08 14:25:00,45.62,45.69,45.59,45.64,15500.0,23.5312,23.5673,23.5158,23.5416,15500.0
2008-02-08 14:30:00,45.65,45.69,45.57,45.59,24800.0,23.5467,23.5673,23.5054,23.5158,24800.0
2008-02-08 14:35:00,45.58,45.62,45.52,45.53,24300.0,23.5106,23.5312,23.4797,23.4848,24300.0
2008-02-08 14:40:00,45.53,45.57,45.51,45.56,17800.0,23.4848,23.5054,23.4745,23.5003,17800.0
2008-02-08 14:45:00,45.56,45.57,45.52,45.54,21500.0,23.5003,23.5054,23.4797,23.49,21500.0
2008-02-08 14:50:00,45.54,45.59,45.54,45.55,21100.0,23.49,23.5158,23.49,23.4951,21100.0
2008-02-08 14:55:00,45.55,45.71,45.54,45.64,87900.0,23.4951,23.5777,23.49,23.5416,87900.0
2008-02-08 15:00:00,45.63,45.7,45.62,45.63,55200.0,23.5364,23.5725,23.5312,23.5364,55200.0
2008-02-08 15:05:00,45.63,45.7,45.63,45.64,48000.0,23.5364,23.5725,23.5364,23.5416,48000.0
2008-02-08 15:10:00,45.64,45.69,45.51,45.55,55800.0,23.5416,23.5673,23.4745,23.4951,55800.0
2008-02-08 15:15:00,45.55,45.55,45.5,45.55,106500.0,23.4951,23.4951,23.4693,23.4951,106500.0
2008-02-08 15:20:00,45.54,45.64,45.53,45.57,99400.0,23.49,23.5416,23.4848,23.5054,99400.0
2008-02-08 15:25:00,45.57,45.74,45.55,45.7,64000.0,23.5054,23.5931,23.4951,23.5725,64000.0
2008-02-08 15:30:00,45.69,45.86,45.67,45.86,116600.0,23.5673,23.655,23.557,23.655,116600.0
2008-02-08 15:35:00,45.86,45.86,45.6,45.65,50300.0,23.655,23.655,23.5209,23.5467,50300.0
2008-02-08 15:40:00,45.64,45.69,45.59,45.68,83100.0,23.5416,23.5673,23.5158,23.5622,83100.0
2008-02-08 15:45:00,45.67,45.85,45.67,45.84,114200.0,23.557,23.6499,23.557,23.6447,114200.0
2008-02-08 15:50:00,45.84,45.88,45.72,45.73,87100.0,23.6447,23.6653,23.5828,23.588,87100.0
2008-02-08 15:55:00,45.71,45.78,45.63,45.73,58200.0,23.5777,23.6138,23.5364,23.588,58200.0
2008-02-11 09:30:00,45.73,45.73,45.24,45.51,42900.0,23.588,23.588,23.3352,23.4745,42900.0
2008-02-11 09:35:00,45.49,45.59,45.25,45.55,49200.0,23.4642,23.5158,23.3404,23.4951,49200.0
2008-02-11 09:40:00,45.57,45.75,45.52,45.61,38400.0,23.5054,23.5983,23.4797,23.5261,38400.0
2008-02-11 09:45:00,45.58,45.71,45.53,45.56,22400.0,23.5106,23.5777,23.4848,23.5003,22400.0
2008-02-11 09:50:00,45.56,45.58,45.26,45.28,35500.0,23.5003,23.5106,23.3455,23.3559,35500.0
2008-02-11 09:55:00,45.28,45.37,45.25,45.35,42100.0,23.3559,23.4023,23.3404,23.392,42100.0
2008-02-11 10:00:00,45.32,45.39,45.31,45.32,33800.0,23.3765,23.4126,23.3713,23.3765,33800.0
2008-02-11 10:05:00,45.33,45.34,45.13,45.16,36300.0,23.3817,23.3868,23.2785,23.294,36300.0
2008-02-11 10:10:00,45.15,45.2,45.13,45.18,23300.0,23.2888,23.3146,23.2785,23.3043,23300.0
2008-02-11 10:15:00,45.19,45.22,45.12,45.13,22400.0,23.3094,23.3249,23.2733,23.2785,22400.0
2008-02-11 10:20:00,45.14,45.17,45.04,45.14,42000.0,23.2836,23.2991,23.2321,23.2836,42000.0
2008-02-11 10:25:00,45.15,45.31,45.14,45.31,26800.0,23.2888,23.3713,23.2836,23.3713,26800.0
2008-02-11 10:30:00,45.33,45.33,45.2,45.24,25500.0,23.3817,23.3817,23.3146,23.3352,25500.0
2008-02-11 10:35:00,45.24,45.3,45.1,45.13,14600.0,23.3352,23.3662,23.263,23.2785,14600.0
2008-02-11 10:40:00,45.13,45.23,45.08,45.21,20900.0,23.2785,23.3301,23.2527,23.3198,20900.0
2008-02-11 10:45:00,45.2,45.25,45.15,45.18,15400.0,23.3146,23.3404,23.2888,23.3043,15400.0
2008-02-11 10:50:00,45.2,45.26,45.12,45.16,11800.0,23.3146,23.3455,23.2733,23.294,11800.0
2008-02-11 10:55:00,45.16,45.22,45.13,45.16,17300.0,23.294,23.3249,23.2785,23.294,17300.0
2008-02-11 11:00:00,45.15,45.19,45.08,45.19,23700.0,23.2888,23.3094,23.2527,23.3094,23700.0
2008-02-11 11:05:00,45.19,45.28,45.1,45.13,26300.0,23.3094,23.3559,23.263,23.2785,26300.0
2008-02-11 11:10:00,45.11,45.19,45.09,45.16,17200.0,23.2682,23.3094,23.2579,23.294,17200.0
2008-02-11 11:15:00,45.19,45.26,45.17,45.24,12900.0,23.3094,23.3455,23.2991,23.3352,12900.0
2008-02-11 11:20:00,45.25,45.32,45.24,45.28,9900.0,23.3404,23.3765,23.3352,23.3559,9900.0
2008-02-11 11:25:00,45.29,45.34,45.19,45.26,23800.0,23.361,23.3868,23.3094,23.3455,23800.0
2008-02-11 11:30:00,45.25,45.26,45.17,45.22,15000.0,23.3404,23.3455,23.2991,23.3249,15000.0
2008-02-11 11:35:00,45.25,45.28,45.2,45.24,14700.0,23.3404,23.3559,23.3146,23.3352,14700.0
2008-02-11 11:40:00,45.24,45.3,45.21,45.29,17100.0,23.3352,23.3662,23.3198,23.361,17100.0
2008-02-11 11:45:00,45.3,45.3,45.17,45.19,24700.0,23.3662,23.3662,23.2991,23.3094,24700.0
2008-02-11 11:50:00,45.19,45.34,45.19,45.3,38000.0,23.3094,23.3868,23.3094,23.3662,38000.0
2008-02-11 11:55:00,45.29,45.3,45.18,45.22,31700.0,23.361,23.3662,23.3043,23.3249,31700.0
2008-02-11 12:00:00,45.24,45.28,45.17,45.18,39800.0,23.3352,23.3559,23.2991,23.3043,39800.0
2008-02-11 12:05:00,45.18,45.31,45.18,45.31,46900.0,23.3043,23.3713,23.3043,23.3713,46900.0
2008-02-11 12:10:00,45.31,45.35,45.25,45.3,33600.0,23.3713,23.392,23.3404,23.3662,33600.0
2008-02-11 12:15:00,45.3,45.38,45.22,45.28,25900.0,23.3662,23.4074,23.3249,23.3559,25900.0
2008-02-11 12:20:00,45.28,45.34,45.27,45.27,23400.0,23.3559,23.3868,23.3507,23.3507,23400.0
2008-02-11 12:25:00,45.27,45.31,45.25,45.27,23500.0,23.3507,23.3713,23.3404,23.3507,23500.0
2008-02-11 12:30:00,45.27,45.33,45.23,45.29,31700.0,23.3507,23.3817,23.3301,23.361,31700.0
2008-02-11 12:35:00,45.28,45.38,45.27,45.35,31700.0,23.3559,23.4074,23.3507,23.392,31700.0
2008-02-11 12:40:00,45.36,45.39,45.32,45.37,29800.0,23.3971,23.4126,23.3765,23.4023,29800.0
2008-02-11 12:45:00,45.36,45.5,45.36,45.5,30400.0,23.3971,23.4693,23.3971,23.4693,30400.0
2008-02-11 12:50:00,45.5,45.5,45.37,45.45,97200.0,23.4693,23.4693,23.4023,23.4435,97200.0
2008-02-11 12:55:00,45.42,45.45,45.39,45.42,68400.0,23.4281,23.4435,23.4126,23.4281,68400.0
2008-02-11 13:00:00,45.42,45.5,45.41,45.47,30100.0,23.4281,23.4693,23.4229,23.4539,30100.0
2008-02-11 13:05:00,45.46,45.48,45.43,45.46,29200.0,23.4487,23.459,23.4332,23.4487,29200.0
2008-02-11 13:10:00,45.46,45.48,45.43,45.47,24000.0,23.4487,23.459,23.4332,23.4539,24000.0
2008-02-11 13:15:00,45.48,45.48,45.4,45.43,23900.0,23.459,23.459,23.4178,23.4332,23900.0
2008-02-11 13:20:00,45.45,45.5,45.43,45.46,24500.0,23.4435,23.4693,23.4332,23.4487,24500.0
2008-02-11 13:25:00,45.47,45.6,45.43,45.6,26100.0,23.4539,23.5209,23.4332,23.5209,26100.0
2008-02-11 13:30:00,45.6,45.69,45.5,45.54,28700.0,23.5209,23.5673,23.4693,23.49,28700.0
2008-02-11 13:35:00,45.54,45.58,45.48,45.58,15300.0,23.49,23.5106,23.459,23.5106,15300.0
2008-02-11 13:40:00,45.58,45.6,45.45,45.47,24900.0,23.5106,23.5209,23.4435,23.4539,24900.0
2008-02-11 13:45:00,45.48,45.57,45.46,45.51,26700.0,23.459,23.5054,23.4487,23.4745,26700.0
2008-02-11 13:50:00,45.51,45.58,45.51,45.53,14500.0,23.4745,23.5106,23.4745,23.4848,14500.0
2008-02-11 13:55:00,45.55,45.55,45.5,45.53,18100.0,23.4951,23.4951,23.4693,23.4848,18100.0
2008-02-11 14:00:00,45.54,45.59,45.52,45.57,18600.0,23.49,23.5158,23.4797,23.5054,18600.0
2008-02-11 14:05:00,45.57,45.59,45.53,45.54,34700.0,23.5054,23.5158,23.4848,23.49,34700.0
2008-02-11 14:10:00,45.54,45.58,45.47,45.51,26000.0,23.49,23.5106,23.4539,23.4745,26000.0
2008-02-11 14:15:00,45.49,45.52,45.44,45.49,27600.0,23.4642,23.4797,23.4384,23.4642,27600.0
2008-02-11 14:20:00,45.48,45.5,45.44,45.45,30200.0,23.459,23.4693,23.4384,23.4435,30200.0
2008-02-11 14:25:00,45.45,45.49,45.44,45.46,25300.0,23.4435,23.4642,23.4384,23.4487,25300.0
2008-02-11 14:30:00,45.45,45.46,45.44,45.46,31900.0,23.4435,23.4487,23.4384,23.4487,31900.0
2008-02-11 14:35:00,45.46,45.49,45.45,45.46,19100.0,23.4487,23.4642,23.4435,23.4487,19100.0
2008-02-11 14:40:00,45.46,45.49,45.44,45.46,36100.0,23.4487,23.4642,23.4384,23.4487,36100.0
2008-02-11 14:45:00,45.46,45.49,45.45,45.47,38400.0,23.4487,23.4642,23.4435,23.4539,38400.0
2008-02-11 14:50:00,45.45,45.5,45.44,45.48,42600.0,23.4435,23.4693,23.4384,23.459,42600.0
2008-02-11 14:55:00,45.49,45.51,45.43,45.44,35300.0,23.4642,23.4745,23.4332,23.4384,35300.0
2008-02-11 15:00:00,45.45,45.47,45.37,45.46,34600.0,23.4435,23.4539,23.4023,23.4487,34600.0
2008-02-11 15:05:00,45.46,45.51,45.38,45.5,41900.0,23.4487,23.4745,23.4074,23.4693,41900.0
2008-02-11 15:10:00,45.5,45.6,45.5,45.56,29400.0,23.4693,23.5209,23.4693,23.5003,29400.0
2008-02-11 15:15:00,45.57,45.58,45.48,45.51,26500.0,23.5054,23.5106,23.459,23.4745,26500.0
2008-02-11 15:20:00,45.52,45.68,45.52,45.66,25200.0,23.4797,23.5622,23.4797,23.5519,25200.0
2008-02-11 15:25:00,45.67,45.68,45.59,45.65,30500.0,23.557,23.5622,23.5158,23.5467,30500.0
2008-02-11 15:30:00,45.64,45.67,45.54,45.56,39900.0,23.5416,23.557,23.49,23.5003,39900.0
2008-02-11 15:35:00,45.55,45.59,45.51,45.53,47200.0,23.4951,23.5158,23.4745,23.4848,47200.0
2008-02-11 15:40:00,45.53,45.58,45.52,45.56,69000.0,23.4848,23.5106,23.4797,23.5003,69000.0
2008-02-11 15:45:00,45.56,45.56,45.54,45.55,51800.0,23.5003,23.5003,23.49,23.4951,51800.0
2008-02-11 15:50:00,45.55,45.58,45.48,45.49,88600.0,23.4951,23.5106,23.459,23.4642,88600.0
2008-02-11 15:55:00,45.49,45.6,45.44,45.51,140000.0,23.4642,23.5209,23.4384,23.4745,140000.0
2008-02-12 09:30:00,45.85,45.97,45.5,45.5,61300.0,23.6499,23.7118,23.4693,23.4693,61300.0
2008-02-12 09:35:00,45.5,45.83,45.5,45.78,30000.0,23.4693,23.6396,23.4693,23.6138,30000.0
2008-02-12 09:40:00,45.8,45.85,45.78,45.83,25700.0,23.6241,23.6499,23.6138,23.6396,25700.0
2008-02-12 09:45:00,45.82,45.98,45.8,45.96,65300.0,23.6344,23.7169,23.6241,23.7066,65300.0
2008-02-12 09:50:00,45.96,46.02,45.9,45.96,25600.0,23.7066,23.7376,23.6757,23.7066,25600.0
2008-02-12 09:55:00,45.96,46.09,45.95,46.08,16600.0,23.7066,23.7737,23.7015,23.7685,16600.0
2008-02-12 10:00:00,46.09,46.21,46.01,46.19,43700.0,23.7737,23.8356,23.7324,23.8252,43700.0
2008-02-12 10:05:00,46.19,46.23,46.13,46.23,21500.0,23.8252,23.8459,23.7943,23.8459,21500.0
2008-02-12 10:10:00,46.22,46.38,46.21,46.32,26300.0,23.8407,23.9233,23.8356,23.8923,26300.0
2008-02-12 10:15:00,46.34,46.42,46.31,46.32,50300.0,23.9026,23.9439,23.8871,23.8923,50300.0
2008-02-12 10:20:00,46.31,46.38,46.29,46.38,17400.0,23.8871,23.9233,23.8768,23.9233,17400.0
2008-02-12 10:25:00,46.42,46.5,46.33,46.36,36800.0,23.9439,23.9851,23.8975,23.9129,36800.0
2008-02-12 10:30:00,46.36,46.37,46.25,46.37,89700.0,23.9129,23.9181,23.8562,23.9181,89700.0
2008-02-12 10:35:00,46.37,46.38,46.22,46.25,26800.0,23.9181,23.9233,23.8407,23.8562,26800.0
2008-02-12 10:40:00,46.25,46.3,46.22,46.3,20300.0,23.8562,23.882,23.8407,23.882,20300.0
2008-02-12 10:45:00,46.31,46.39,46.3,46.37,22400.0,23.8871,23.9284,23.882,23.9181,22400.0
2008-02-12 10:50:00,46.38,46.39,46.34,46.36,34600.0,23.9233,23.9284,23.9026,23.9129,34600.0
2008-02-12 10:55:00,46.36,46.46,46.27,46.29,30700.0,23.9129,23.9645,23.8665,23.8768,30700.0
2008-02-12 11:00:00,46.3,46.3,46.22,46.28,21900.0,23.882,23.882,23.8407,23.8717,21900.0
2008-02-12 11:05:00,46.28,46.33,46.27,46.32,17800.0,23.8717,23.8975,23.8665,23.8923,17800.0
2008-02-12 11:10:00,46.33,46.43,46.33,46.39,37000.0,23.8975,23.949,23.8975,23.9284,37000.0
2008-02-12 11:15:00,46.39,46.42,46.38,46.42,24600.0,23.9284,23.9439,23.9233,23.9439,24600.0
2008-02-12 11:20:00,46.42,46.43,46.34,46.35,21700.0,23.9439,23.949,23.9026,23.9078,21700.0
2008-02-12 11:25:00,46.35,46.4,46.29,46.32,24300.0,23.9078,23.9336,23.8768,23.8923,24300.0
2008-02-12 11:30:00,46.33,46.35,46.31,46.32,20000.0,23.8975,23.9078,23.8871,23.8923,20000.0
2008-02-12 11:35:00,46.34,46.38,46.32,46.38,19300.0,23.9026,23.9233,23.8923,23.9233,19300.0
2008-02-12 11:40:00,46.37,46.37,46.27,46.27,21000.0,23.9181,23.9181,23.8665,23.8665,21000.0
2008-02-12 11:45:00,46.27,46.28,46.23,46.24,28300.0,23.8665,23.8717,23.8459,23.851,28300.0
2008-02-12 11:50:00,46.25,46.25,46.11,46.11,19000.0,23.8562,23.8562,23.784,23.784,19000.0
2008-02-12 11:55:00,46.12,46.16,46.1,46.13,27500.0,23.7891,23.8098,23.7788,23.7943,27500.0
2008-02-12 12:00:00,46.13,46.14,46.09,46.12,21500.0,23.7943,23.7995,23.7737,23.7891,21500.0
2008-02-12 12:05:00,46.11,46.13,46.11,46.13,25400.0,23.784,23.7943,23.784,23.7943,25400.0
2008-02-12 12:10:00,46.13,46.16,46.11,46.16,62700.0,23.7943,23.8098,23.784,23.8098,62700.0
2008-02-12 12:15:00,46.16,46.2,46.16,46.17,28900.0,23.8098,23.8304,23.8098,23.8149,28900.0
2008-02-12 12:20:00,46.17,46.17,46.1,46.13,26800.0,23.8149,23.8149,23.7788,23.7943,26800.0
2008-02-12 12:25:00,46.11,46.14,46.02,46.07,41400.0,23.784,23.7995,23.7376,23.7634,41400.0
2008-02-12 12:30:00,46.09,46.2,46.02,46.2,36000.0,23.7737,23.8304,23.7376,23.8304,36000.0
2008-02-12 12:35:00,46.21,46.22,46.14,46.14,21600.0,23.8356,23.8407,23.7995,23.7995,21600.0
2008-02-12 12:40:00,46.14,46.16,46.11,46.11,25700.0,23.7995,23.8098,23.784,23.784,25700.0
2008-02-12 12:45:00,46.11,46.23,46.1,46.2,20600.0,23.784,23.8459,23.7788,23.8304,20600.0
2008-02-12 12:50:00,46.19,46.25,46.19,46.24,12400.0,23.8252,23.8562,23.8252,23.851,12400.0
2008-02-12 12:55:00,46.25,46.32,46.24,46.32,17200.0,23.8562,23.8923,23.851,23.8923,17200.0
2008-02-12 13:00:00,46.32,46.36,46.3,46.35,20700.0,23.8923,23.9129,23.882,23.9078,20700.0
2008-02-12 13:05:00,46.33,46.35,46.28,46.31,17200.0,23.8975,23.9078,23.8717,23.8871,17200.0
2008-02-12 13:10:00,46.3,46.32,46.29,46.31,16100.0,23.882,23.8923,23.8768,23.8871,16100.0
2008-02-12 13:15:00,46.31,46.35,46.3,46.33,19600.0,23.8871,23.9078,23.882,23.8975,19600.0
2008-02-12 13:20:00,46.35,46.36,46.3,46.31,15700.0,23.9078,23.9129,23.882,23.8871,15700.0
2008-02-12 13:25:00,46.31,46.39,46.31,46.39,20600.0,23.8871,23.9284,23.8871,23.9284,20600.0
2008-02-12 13:30:00,46.38,46.42,46.32,46.34,18400.0,23.9233,23.9439,23.8923,23.9026,18400.0
2008-02-12 13:35:00,46.34,46.36,46.3,46.32,15900.0,23.9026,23.9129,23.882,23.8923,15900.0
2008-02-12 13:40:00,46.32,46.33,46.26,46.29,11800.0,23.8923,23.8975,23.8614,23.8768,11800.0
2008-02-12 13:45:00,46.28,46.32,46.28,46.31,14900.0,23.8717,23.8923,23.8717,23.8871,14900.0
2008-02-12 13:50:00,46.32,46.36,46.26,46.26,27900.0,23.8923,23.9129,23.8614,23.8614,27900.0
2008-02-12 13:55:00,46.27,46.31,46.26,46.29,10200.0,23.8665,23.8871,23.8614,23.8768,10200.0
2008-02-12 14:00:00,46.29,46.31,46.28,46.3,11600.0,23.8768,23.8871,23.8717,23.882,11600.0
2008-02-12 14:05:00,46.31,46.32,46.29,46.3,17400.0,23.8871,23.8923,23.8768,23.882,17400.0
2008-02-12 14:10:00,46.3,46.37,46.29,46.35,20800.0,23.882,23.9181,23.8768,23.9078,20800.0
2008-02-12 14:15:00,46.35,46.36,46.27,46.28,64900.0,23.9078,23.9129,23.8665,23.8717,64900.0
2008-02-12 14:20:00,46.27,46.33,46.27,46.32,17800.0,23.8665,23.8975,23.8665,23.8923,17800.0
2008-02-12 14:25:00,46.32,46.33,46.27,46.31,13800.0,23.8923,23.8975,23.8665,23.8871,13800.0
2008-02-12 14:30:00,46.31,46.31,46.23,46.27,20900.0,23.8871,23.8871,23.8459,23.8665,20900.0
2008-02-12 14:35:00,46.28,46.35,46.27,46.35,23400.0,23.8717,23.9078,23.8665,23.9078,23400.0
2008-02-12 14:40:00,46.37,46.38,46.24,46.28,27900.0,23.9181,23.9233,23.851,23.8717,27900.0
2008-02-12 14:45:00,46.27,46.39,46.24,46.39,29200.0,23.8665,23.9284,23.851,23.9284,29200.0
2008-02-12 14:50:00,46.4,46.45,46.34,46.43,18100.0,23.9336,23.9594,23.9026,23.949,18100.0
2008-02-12 14:55:00,46.43,46.44,46.37,46.39,21300.0,23.949,23.9542,23.9181,23.9284,21300.0
2008-02-12 15:00:00,46.4,46.4,46.26,46.27,27800.0,23.9336,23.9336,23.8614,23.8665,27800.0
2008-02-12 15:05:00,46.28,46.31,46.22,46.3,26300.0,23.8717,23.8871,23.8407,23.882,26300.0
2008-02-12 15:10:00,46.3,46.35,46.28,46.31,22500.0,23.882,23.9078,23.8717,23.8871,22500.0
2008-02-12 15:15:00,46.31,46.39,46.25,46.33,35400.0,23.8871,23.9284,23.8562,23.8975,35400.0
2008-02-12 15:20:00,46.33,46.35,46.14,46.14,30900.0,23.8975,23.9078,23.7995,23.7995,30900.0
2008-02-12 15:25:00,46.13,46.3,46.05,46.25,33800.0,23.7943,23.882,23.753,23.8562,33800.0
2008-02-12 15:30:00,46.25,46.28,46.09,46.11,36800.0,23.8562,23.8717,23.7737,23.784,36800.0
2008-02-12 15:35:00,46.09,46.14,45.91,46.04,52000.0,23.7737,23.7995,23.6808,23.7479,52000.0
2008-02-12 15:40:00,46.05,46.17,46.03,46.09,45700.0,23.753,23.8149,23.7427,23.7737,45700.0
2008-02-12 15:45:00,46.08,46.22,46.03,46.2,48200.0,23.7685,23.8407,23.7427,23.8304,48200.0
2008-02-12 15:50:00,46.2,46.24,46.15,46.2,62200.0,23.8304,23.851,23.8046,23.8304,62200.0
2008-02-12 15:55:00,46.21,46.35,46.17,46.35,65200.0,23.8356,23.9078,23.8149,23.9078,65200.0
2008-02-13 09:30:00,46.68,47.03,46.57,46.99,35900.0,24.078,24.2585,24.0213,24.2379,35900.0
2008-02-13 09:35:00,47.01,47.04,46.64,47.02,33300.0,24.2482,24.2637,24.0574,24.2534,33300.0
2008-02-13 09:40:00,47.01,47.2,46.96,47.08,39000.0,24.2482,24.3462,24.2224,24.2843,39000.0
2008-02-13 09:45:00,47.08,47.17,47.02,47.1,48400.0,24.2843,24.3307,24.2534,24.2946,48400.0
2008-02-13 09:50:00,47.1,47.12,47.05,47.11,47300.0,24.2946,24.305,24.2688,24.2998,47300.0
2008-02-13 09:55:00,47.1,47.21,47.03,47.04,50600.0,24.2946,24.3514,24.2585,24.2637,50600.0
2008-02-13 10:00:00,47.0,47.09,46.95,47.05,14900.0,24.2431,24.2895,24.2173,24.2688,14900.0
2008-02-13 10:05:00,47.06,47.06,46.96,47.02,23500.0,24.274,24.274,24.2224,24.2534,23500.0
2008-02-13 10:10:00,47.03,47.15,47.03,47.07,37900.0,24.2585,24.3204,24.2585,24.2792,37900.0
2008-02-13 10:15:00,47.06,47.09,46.92,46.94,30800.0,24.274,24.2895,24.2018,24.2121,30800.0
2008-02-13 10:20:00,46.94,46.96,46.85,46.89,49800.0,24.2121,24.2224,24.1657,24.1863,49800.0
2008-02-13 10:25:00,46.89,46.93,46.8,46.9,17700.0,24.1863,24.2069,24.1399,24.1915,17700.0
2008-02-13 10:30:00,46.9,46.92,46.78,46.91,22800.0,24.1915,24.2018,24.1296,24.1966,22800.0
2008-02-13 10:35:00,46.9,46.96,46.82,46.96,22200.0,24.1915,24.2224,24.1502,24.2224,22200.0
2008-02-13 10:40:00,46.96,46.99,46.8,46.84,53100.0,24.2224,24.2379,24.1399,24.1605,53100.0
2008-02-13 10:45:00,46.86,46.89,46.76,46.79,17300.0,24.1708,24.1863,24.1193,24.1347,17300.0
2008-02-13 10:50:00,46.78,46.88,46.76,46.78,13900.0,24.1296,24.1812,24.1193,24.1296,13900.0
2008-02-13 10:55:00,46.83,46.83,46.72,46.73,10400.0,24.1554,24.1554,24.0986,24.1038,10400.0
2008-02-13 11:00:00,46.74,46.75,46.69,46.71,9900.0,24.1089,24.1141,24.0832,24.0935,9900.0
2008-02-13 11:05:00,46.71,46.78,46.68,46.78,9400.0,24.0935,24.1296,24.078,24.1296,9400.0
2008-02-13 11:10:00,46.76,46.78,46.69,46.78,13400.0,24.1193,24.1296,24.0832,24.1296,13400.0
2008-02-13 11:15:00,46.78,46.83,46.72,46.73,9000.0,24.1296,24.1554,24.0986,24.1038,9000.0
2008-02-13 11:20:00,46.72,46.75,46.7,46.7,14000.0,24.0986,24.1141,24.0883,24.0883,14000.0
2008-02-13 11:25:00,46.71,46.84,46.68,46.83,61300.0,24.0935,24.1605,24.078,24.1554,61300.0
2008-02-13 11:30:00,46.8,46.85,46.74,46.79,42400.0,24.1399,24.1657,24.1089,24.1347,42400.0
2008-02-13 11:35:00,46.78,46.81,46.71,46.74,79700.0,24.1296,24.1451,24.0935,24.1089,79700.0
2008-02-13 11:40:00,46.74,46.79,46.72,46.73,68300.0,24.1089,24.1347,24.0986,24.1038,68300.0
2008-02-13 11:45:00,46.74,46.78,46.68,46.68,74200.0,24.1089,24.1296,24.078,24.078,74200.0
2008-02-13 11:50:00,46.69,46.75,46.64,46.73,140800.0,24.0832,24.1141,24.0574,24.1038,140800.0
2008-02-13 11:55:00,46.73,46.74,46.55,46.56,32000.0,24.1038,24.1089,24.0109,24.0161,32000.0
2008-02-13 12:00:00,46.55,46.64,46.54,46.6,28300.0,24.0109,24.0574,24.0058,24.0367,28300.0
2008-02-13 12:05:00,46.6,46.69,46.57,46.65,24200.0,24.0367,24.0832,24.0213,24.0625,24200.0
2008-02-13 12:10:00,46.67,46.72,46.65,46.65,28200.0,24.0728,24.0986,24.0625,24.0625,28200.0
2008-02-13 12:15:00,46.63,46.63,46.58,46.59,19500.0,24.0522,24.0522,24.0264,24.0316,19500.0
2008-02-13 12:20:00,46.6,46.61,46.53,46.53,29100.0,24.0367,24.0419,24.0006,24.0006,29100.0
2008-02-13 12:25:00,46.55,46.64,46.52,46.56,28800.0,24.0109,24.0574,23.9955,24.0161,28800.0
2008-02-13 12:30:00,46.56,46.59,46.53,46.56,31500.0,24.0161,24.0316,24.0006,24.0161,31500.0
2008-02-13 12:35:00,46.57,46.57,46.52,46.53,15900.0,24.0213,24.0213,23.9955,24.0006,15900.0
2008-02-13 12:40:00,46.53,46.56,46.52,46.56,14700.0,24.0006,24.0161,23.9955,24.0161,14700.0
2008-02-13 12:45:00,46.56,46.67,46.53,46.54,28700.0,24.0161,24.0728,24.0006,24.0058,28700.0
2008-02-13 12:50:00,46.54,46.56,46.51,46.53,29500.0,24.0058,24.0161,23.9903,24.0006,29500.0
2008-02-13 12:55:00,46.53,46.56,46.51,46.56,17800.0,24.0006,24.0161,23.9903,24.0161,17800.0
2008-02-13 13:00:00,46.56,46.69,46.52,46.66,30700.0,24.0161,24.0832,23.9955,24.0677,30700.0
2008-02-13 13:05:00,46.66,46.74,46.6,46.7,38800.0,24.0677,24.1089,24.0367,24.0883,38800.0
2008-02-13 13:10:00,46.7,46.8,46.65,46.74,31000.0,24.0883,24.1399,24.0625,24.1089,31000.0
2008-02-13 13:15:00,46.76,46.81,46.75,46.76,10600.0,24.1193,24.1451,24.1141,24.1193,10600.0
2008-02-13 13:20:00,46.76,46.84,46.73,46.8,25900.0,24.1193,24.1605,24.1038,24.1399,25900.0
2008-02-13 13:25:00,46.8,46.81,46.77,46.8,22800.0,24.1399,24.1451,24.1244,24.1399,22800.0
2008-02-13 13:30:00,46.79,46.86,46.78,46.83,21200.0,24.1347,24.1708,24.1296,24.1554,21200.0
2008-02-13 13:35:00,46.82,46.83,46.77,46.79,17900.0,24.1502,24.1554,24.1244,24.1347,17900.0
2008-02-13 13:40:00,46.8,46.82,46.7,46.78,29300.0,24.1399,24.1502,24.0883,24.1296,29300.0
2008-02-13 13:45:00,46.8,46.83,46.77,46.81,20400.0,24.1399,24.1554,24.1244,24.1451,20400.0
2008-02-13 13:50:00,46.81,46.84,46.78,46.81,16200.0,24.1451,24.1605,24.1296,24.1451,16200.0
2008-02-13 13:55:00,46.81,46.81,46.72,46.76,24300.0,24.1451,24.1451,24.0986,24.1193,24300.0
2008-02-13 14:00:00,46.75,46.77,46.73,46.75,19700.0,24.1141,24.1244,24.1038,24.1141,19700.0
2008-02-13 14:05:00,46.75,46.78,46.73,46.76,30600.0,24.1141,24.1296,24.1038,24.1193,30600.0
2008-02-13 14:10:00,46.75,46.8,46.69,46.75,56800.0,24.1141,24.1399,24.0832,24.1141,56800.0
2008-02-13 14:15:00,46.75,46.81,46.74,46.79,40900.0,24.1141,24.1451,24.1089,24.1347,40900.0
2008-02-13 14:20:00,46.79,46.8,46.73,46.79,30900.0,24.1347,24.1399,24.1038,24.1347,30900.0
2008-02-13 14:25:00,46.8,46.8,46.73,46.77,24900.0,24.1399,24.1399,24.1038,24.1244,24900.0
2008-02-13 14:30:00,46.77,46.8,46.72,46.78,18800.0,24.1244,24.1399,24.0986,24.1296,18800.0
2008-02-13 14:35:00,46.78,46.8,46.71,46.77,29600.0,24.1296,24.1399,24.0935,24.1244,29600.0
2008-02-13 14:40:00,46.78,46.84,46.76,46.82,34400.0,24.1296,24.1605,24.1193,24.1502,34400.0
2008-02-13 14:45:00,46.84,46.85,46.77,46.79,25900.0,24.1605,24.1657,24.1244,24.1347,25900.0
2008-02-13 14:50:00,46.79,46.83,46.77,46.79,38700.0,24.1347,24.1554,24.1244,24.1347,38700.0
2008-02-13 14:55:00,46.79,46.91,46.79,46.86,41900.0,24.1347,24.1966,24.1347,24.1708,41900.0
2008-02-13 15:00:00,46.87,46.92,46.82,46.84,54900.0,24.176,24.2018,24.1502,24.1605,54900.0
2008-02-13 15:05:00,46.84,46.84,46.78,46.83,40900.0,24.1605,24.1605,24.1296,24.1554,40900.0
2008-02-13 15:10:00,46.82,46.85,46.73,46.81,71900.0,24.1502,24.1657,24.1038,24.1451,71900.0
2008-02-13 15:15:00,46.81,46.87,46.75,46.8,106600.0,24.1451,24.176,24.1141,24.1399,106600.0
2008-02-13 15:20:00,46.8,46.96,46.79,46.93,50000.0,24.1399,24.2224,24.1347,24.2069,50000.0
2008-02-13 15:25:00,46.92,47.04,46.92,46.98,39200.0,24.2018,24.2637,24.2018,24.2327,39200.0
2008-02-13 15:30:00,46.99,47.0,46.83,46.85,59500.0,24.2379,24.2431,24.1554,24.1657,59500.0
2008-02-13 15:35:00,46.86,46.95,46.84,46.94,41600.0,24.1708,24.2173,24.1605,24.2121,41600.0
2008-02-13 15:40:00,46.94,47.01,46.9,46.99,77400.0,24.2121,24.2482,24.1915,24.2379,77400.0
2008-02-13 15:45:00,47.0,47.04,46.97,47.01,59100.0,24.2431,24.2637,24.2276,24.2482,59100.0
2008-02-13 15:50:00,47.01,47.02,46.99,46.99,94100.0,24.2482,24.2534,24.2379,24.2379,94100.0
2008-02-13 15:55:00,46.99,47.02,46.98,46.99,112100.0,24.2379,24.2534,24.2327,24.2379,112100.0
2008-02-14 09:30:00,47.13,47.49,46.81,47.48,45300.0,24.3101,24.4958,24.1451,24.4906,45300.0
2008-02-14 09:35:00,47.48,47.72,47.4,47.68,49800.0,24.4906,24.6144,24.4494,24.5938,49800.0
2008-02-14 09:40:00,47.68,47.71,47.28,47.28,37500.0,24.5938,24.6093,24.3875,24.3875,37500.0
2008-02-14 09:45:00,47.32,47.35,47.04,47.04,37700.0,24.4081,24.4236,24.2637,24.2637,37700.0
2008-02-14 09:50:00,47.02,47.02,46.95,47.02,36300.0,24.2534,24.2534,24.2173,24.2534,36300.0
2008-02-14 09:55:00,47.03,47.25,47.0,47.18,51900.0,24.2585,24.372,24.2431,24.3359,51900.0
2008-02-14 10:00:00,47.18,47.33,46.94,47.0,137500.0,24.3359,24.4133,24.2121,24.2431,137500.0
2008-02-14 10:05:00,47.0,47.0,46.79,46.79,33100.0,24.2431,24.2431,24.1347,24.1347,33100.0
2008-02-14 10:10:00,46.81,46.9,46.72,46.87,56700.0,24.1451,24.1915,24.0986,24.176,56700.0
2008-02-14 10:15:00,46.87,47.08,46.87,47.03,34700.0,24.176,24.2843,24.176,24.2585,34700.0
2008-02-14 10:20:00,47.03,47.05,46.76,46.76,39000.0,24.2585,24.2688,24.1193,24.1193,39000.0
2008-02-14 10:25:00,46.76,46.96,46.76,46.93,29800.0,24.1193,24.2224,24.1193,24.2069,29800.0
2008-02-14 10:30:00,46.95,47.04,46.95,46.99,30300.0,24.2173,24.2637,24.2173,24.2379,30300.0
2008-02-14 10:35:00,46.99,46.99,46.85,46.89,30600.0,24.2379,24.2379,24.1657,24.1863,30600.0
2008-02-14 10:40:00,46.9,46.94,46.83,46.85,13700.0,24.1915,24.2121,24.1554,24.1657,13700.0
2008-02-14 10:45:00,46.85,47.04,46.83,47.01,41600.0,24.1657,24.2637,24.1554,24.2482,41600.0
2008-02-14 10:50:00,47.01,47.11,46.99,47.03,85700.0,24.2482,24.2998,24.2379,24.2585,85700.0
2008-02-14 10:55:00,47.04,47.11,46.97,47.07,102800.0,24.2637,24.2998,24.2276,24.2792,102800.0
2008-02-14 11:00:00,47.07,47.17,47.07,47.11,29400.0,24.2792,24.3307,24.2792,24.2998,29400.0
2008-02-14 11:05:00,47.1,47.21,47.09,47.15,22700.0,24.2946,24.3514,24.2895,24.3204,22700.0
2008-02-14 11:10:00,47.14,47.14,46.96,46.98,61700.0,24.3153,24.3153,24.2224,24.2327,61700.0
2008-02-14 11:15:00,47.0,47.04,46.86,47.0,61200.0,24.2431,24.2637,24.1708,24.2431,61200.0
2008-02-14 11:20:00,47.0,47.02,46.99,47.0,16100.0,24.2431,24.2534,24.2379,24.2431,16100.0
2008-02-14 11:25:00,47.03,47.08,47.0,47.05,8400.0,24.2585,24.2843,24.2431,24.2688,8400.0
2008-02-14 11:30:00,47.05,47.05,47.0,47.02,28300.0,24.2688,24.2688,24.2431,24.2534,28300.0
2008-02-14 11:35:00,47.02,47.04,46.99,47.0,19900.0,24.2534,24.2637,24.2379,24.2431,19900.0
2008-02-14 11:40:00,47.01,47.04,46.97,46.97,65400.0,24.2482,24.2637,24.2276,24.2276,65400.0
2008-02-14 11:45:00,46.97,47.02,46.95,47.0,43600.0,24.2276,24.2534,24.2173,24.2431,43600.0
2008-02-14 11:50:00,47.01,47.03,47.0,47.02,22000.0,24.2482,24.2585,24.2431,24.2534,22000.0
2008-02-14 11:55:00,47.0,47.02,46.95,47.0,18500.0,24.2431,24.2534,24.2173,24.2431,18500.0
2008-02-14 12:00:00,46.98,47.01,46.94,46.94,38300.0,24.2327,24.2482,24.2121,24.2121,38300.0
2008-02-14 12:05:00,46.94,47.1,46.92,47.1,22900.0,24.2121,24.2946,24.2018,24.2946,22900.0
2008-02-14 12:10:00,47.1,47.12,46.98,46.98,22300.0,24.2946,24.305,24.2327,24.2327,22300.0
2008-02-14 12:15:00,46.99,47.0,46.96,46.97,9500.0,24.2379,24.2431,24.2224,24.2276,9500.0
2008-02-14 12:20:00,46.99,47.0,46.96,47.0,7200.0,24.2379,24.2431,24.2224,24.2431,7200.0
2008-02-14 12:25:00,47.0,47.02,46.98,47.0,7500.0,24.2431,24.2534,24.2327,24.2431,7500.0
2008-02-14 12:30:00,46.99,47.0,46.97,46.98,6700.0,24.2379,24.2431,24.2276,24.2327,6700.0
2008-02-14 12:35:00,47.0,47.0,46.95,46.98,11600.0,24.2431,24.2431,24.2173,24.2327,11600.0
2008-02-14 12:40:00,46.96,46.97,46.93,46.94,7200.0,24.2224,24.2276,24.2069,24.2121,7200.0
2008-02-14 12:45:00,46.94,46.96,46.9,46.92,7000.0,24.2121,24.2224,24.1915,24.2018,7000.0
2008-02-14 12:50:00,46.92,47.01,46.92,47.01,7100.0,24.2018,24.2482,24.2018,24.2482,7100.0
2008-02-14 12:55:00,47.0,47.0,46.84,46.86,13600.0,24.2431,24.2431,24.1605,24.1708,13600.0
2008-02-14 13:00:00,46.87,46.92,46.83,46.89,16300.0,24.176,24.2018,24.1554,24.1863,16300.0
2008-02-14 13:05:00,46.85,46.89,46.66,46.71,23500.0,24.1657,24.1863,24.0677,24.0935,23500.0
2008-02-14 13:10:00,46.72,46.82,46.72,46.77,17700.0,24.0986,24.1502,24.0986,24.1244,17700.0
2008-02-14 13:15:00,46.75,46.8,46.7,46.78,17100.0,24.1141,24.1399,24.0883,24.1296,17100.0
2008-02-14 13:20:00,46.8,46.8,46.7,46.72,10400.0,24.1399,24.1399,24.0883,24.0986,10400.0
2008-02-14 13:25:00,46.73,46.73,46.64,46.69,10500.0,24.1038,24.1038,24.0574,24.0832,10500.0
2008-02-14 13:30:00,46.68,46.81,46.68,46.79,14000.0,24.078,24.1451,24.078,24.1347,14000.0
2008-02-14 13:35:00,46.79,46.81,46.73,46.76,10100.0,24.1347,24.1451,24.1038,24.1193,10100.0
2008-02-14 13:40:00,46.75,46.76,46.67,46.7,10200.0,24.1141,24.1193,24.0728,24.0883,10200.0
2008-02-14 13:45:00,46.68,46.73,46.66,46.73,8900.0,24.078,24.1038,24.0677,24.1038,8900.0
2008-02-14 13:50:00,46.71,46.73,46.68,46.68,13000.0,24.0935,24.1038,24.078,24.078,13000.0
2008-02-14 13:55:00,46.7,46.76,46.7,46.74,10500.0,24.0883,24.1193,24.0883,24.1089,10500.0
2008-02-14 14:00:00,46.73,46.77,46.71,46.71,8500.0,24.1038,24.1244,24.0935,24.0935,8500.0
2008-02-14 14:05:00,46.72,46.73,46.68,46.71,10900.0,24.0986,24.1038,24.078,24.0935,10900.0
2008-02-14 14:10:00,46.7,46.73,46.68,46.73,16500.0,24.0883,24.1038,24.078,24.1038,16500.0
2008-02-14 14:15:00,46.72,46.73,46.65,46.68,18600.0,24.0986,24.1038,24.0625,24.078,18600.0
2008-02-14 14:20:00,46.69,46.73,46.65,46.69,19700.0,24.0832,24.1038,24.0625,24.0832,19700.0
2008-02-14 14:25:00,46.68,46.72,46.64,46.68,17200.0,24.078,24.0986,24.0574,24.078,17200.0
2008-02-14 14:30:00,46.67,46.68,46.6,46.64,12700.0,24.0728,24.078,24.0367,24.0574,12700.0
2008-02-14 14:35:00,46.65,46.7,46.6,46.65,21300.0,24.0625,24.0883,24.0367,24.0625,21300.0
2008-02-14 14:40:00,46.66,46.66,46.51,46.55,21500.0,24.0677,24.0677,23.9903,24.0109,21500.0
2008-02-14 14:45:00,46.55,46.55,46.3,46.32,47900.0,24.0109,24.0109,23.882,23.8923,47900.0
2008-02-14 14:50:00,46.33,46.55,46.33,46.46,23400.0,23.8975,24.0109,23.8975,23.9645,23400.0
2008-02-14 14:55:00,46.47,46.69,46.46,46.68,21200.0,23.9697,24.0832,23.9645,24.078,21200.0
2008-02-14 15:00:00,46.7,46.73,46.63,46.7,57800.0,24.0883,24.1038,24.0522,24.0883,57800.0
2008-02-14 15:05:00,46.7,46.72,46.59,46.71,58600.0,24.0883,24.0986,24.0316,24.0935,58600.0
2008-02-14 15:10:00,46.71,46.87,46.68,46.87,36800.0,24.0935,24.176,24.078,24.176,36800.0
2008-02-14 15:15:00,46.88,46.9,46.81,46.9,45400.0,24.1812,24.1915,24.1451,24.1915,45400.0
2008-02-14 15:20:00,46.9,46.9,46.73,46.77,35400.0,24.1915,24.1915,24.1038,24.1244,35400.0
2008-02-14 15:25:00,46.77,46.89,46.76,46.85,40200.0,24.1244,24.1863,24.1193,24.1657,40200.0
2008-02-14 15:30:00,46.85,46.88,46.75,46.83,59500.0,24.1657,24.1812,24.1141,24.1554,59500.0
2008-02-14 15:35:00,46.83,46.93,46.73,46.84,122900.0,24.1554,24.2069,24.1038,24.1605,122900.0
2008-02-14 15:40:00,46.87,46.87,46.73,46.78,46200.0,24.176,24.176,24.1038,24.1296,46200.0
2008-02-14 15:45:00,46.76,46.76,46.58,46.63,62100.0,24.1193,24.1193,24.0264,24.0522,62100.0
2008-02-14 15:50:00,46.63,46.69,46.56,46.6,96400.0,24.0522,24.0832,24.0161,24.0367,96400.0
2008-02-14 15:55:00,46.6,46.72,46.59,46.59,102200.0,24.0367,24.0986,24.0316,24.0316,102200.0
2008-02-15 09:30:00,46.64,46.64,46.39,46.48,281700.0,24.0574,24.0574,23.9284,23.9748,281700.0
2008-02-15 09:35:00,46.48,46.51,46.27,46.5,49500.0,23.9748,23.9903,23.8665,23.9851,49500.0
2008-02-15 09:40:00,46.5,46.64,46.42,46.49,40700.0,23.9851,24.0574,23.9439,23.98,40700.0
2008-02-15 09:45:00,46.49,46.55,46.36,46.46,27100.0,23.98,24.0109,23.9129,23.9645,27100.0
2008-02-15 09:50:00,46.5,46.55,46.4,46.42,43100.0,23.9851,24.0109,23.9336,23.9439,43100.0
2008-02-15 09:55:00,46.42,46.54,46.35,46.49,51700.0,23.9439,24.0058,23.9078,23.98,51700.0
2008-02-15 10:00:00,46.49,46.62,46.42,46.62,36500.0,23.98,24.047,23.9439,24.047,36500.0
2008-02-15 10:05:00,46.63,46.7,46.6,46.7,54100.0,24.0522,24.0883,24.0367,24.0883,54100.0
2008-02-15 10:10:00,46.7,46.94,46.7,46.9,50600.0,24.0883,24.2121,24.0883,24.1915,50600.0
2008-02-15 10:15:00,46.9,46.93,46.77,46.8,58600.0,24.1915,24.2069,24.1244,24.1399,58600.0
2008-02-15 10:20:00,46.8,46.83,46.65,46.65,24600.0,24.1399,24.1554,24.0625,24.0625,24600.0
2008-02-15 10:25:00,46.67,46.72,46.6,46.63,29600.0,24.0728,24.0986,24.0367,24.0522,29600.0
2008-02-15 10:30:00,46.63,46.79,46.63,46.69,50300.0,24.0522,24.1347,24.0522,24.0832,50300.0
2008-02-15 10:35:00,46.68,46.68,46.6,46.64,30700.0,24.078,24.078,24.0367,24.0574,30700.0
2008-02-15 10:40:00,46.63,46.65,46.58,46.6,16300.0,24.0522,24.0625,24.0264,24.0367,16300.0
2008-02-15 10:45:00,46.6,46.62,46.56,46.57,16600.0,24.0367,24.047,24.0161,24.0213,16600.0
2008-02-15 10:50:00,46.56,46.6,46.41,46.41,11700.0,24.0161,24.0367,23.9387,23.9387,11700.0
2008-02-15 10:55:00,46.41,46.45,46.36,46.37,31300.0,23.9387,23.9594,23.9129,23.9181,31300.0
2008-02-15 11:00:00,46.37,46.38,46.2,46.24,43600.0,23.9181,23.9233,23.8304,23.851,43600.0
2008-02-15 11:05:00,46.23,46.28,46.18,46.27,21200.0,23.8459,23.8717,23.8201,23.8665,21200.0
2008-02-15 11:10:00,46.28,46.32,46.24,46.27,24600.0,23.8717,23.8923,23.851,23.8665,24600.0
2008-02-15 11:15:00,46.27,46.29,46.23,46.24,20400.0,23.8665,23.8768,23.8459,23.851,20400.0
2008-02-15 11:20:00,46.23,46.25,46.19,46.19,12600.0,23.8459,23.8562,23.8252,23.8252,12600.0
2008-02-15 11:25:00,46.19,46.35,46.14,46.31,24000.0,23.8252,23.9078,23.7995,23.8871,24000.0
2008-02-15 11:30:00,46.31,46.43,46.28,46.42,21700.0,23.8871,23.949,23.8717,23.9439,21700.0
2008-02-15 11:35:00,46.43,46.43,46.35,46.38,15000.0,23.949,23.949,23.9078,23.9233,15000.0
2008-02-15 11:40:00,46.38,46.53,46.34,46.53,13500.0,23.9233,24.0006,23.9026,24.0006,13500.0
2008-02-15 11:45:00,46.52,46.55,46.48,46.55,7800.0,23.9955,24.0109,23.9748,24.0109,7800.0
2008-02-15 11:50:00,46.53,46.58,46.5,46.57,6500.0,24.0006,24.0264,23.9851,24.0213,6500.0
2008-02-15 11:55:00,46.57,46.62,46.5,46.62,48500.0,24.0213,24.047,23.9851,24.047,48500.0
2008-02-15 12:00:00,46.63,46.76,46.63,46.74,19500.0,24.0522,24.1193,24.0522,24.1089,19500.0
2008-02-15 12:05:00,46.73,46.8,46.71,46.75,15300.0,24.1038,24.1399,24.0935,24.1141,15300.0
2008-02-15 12:10:00,46.75,46.76,46.51,46.51,24400.0,24.1141,24.1193,23.9903,23.9903,24400.0
2008-02-15 12:15:00,46.51,46.57,46.44,46.47,23400.0,23.9903,24.0213,23.9542,23.9697,23400.0
2008-02-15 12:20:00,46.47,46.54,46.37,46.37,29900.0,23.9697,24.0058,23.9181,23.9181,29900.0
2008-02-15 12:25:00,46.37,46.37,46.21,46.22,23200.0,23.9181,23.9181,23.8356,23.8407,23200.0
2008-02-15 12:30:00,46.23,46.23,46.16,46.21,29100.0,23.8459,23.8459,23.8098,23.8356,29100.0
2008-02-15 12:35:00,46.21,46.26,46.14,46.16,33800.0,23.8356,23.8614,23.7995,23.8098,33800.0
2008-02-15 12:40:00,46.15,46.2,46.1,46.1,29500.0,23.8046,23.8304,23.7788,23.7788,29500.0
2008-02-15 12:45:00,46.12,46.29,46.11,46.29,15300.0,23.7891,23.8768,23.784,23.8768,15300.0
2008-02-15 12:50:00,46.29,46.34,46.26,46.34,8100.0,23.8768,23.9026,23.8614,23.9026,8100.0
2008-02-15 12:55:00,46.34,46.37,46.3,46.36,23400.0,23.9026,23.9181,23.882,23.9129,23400.0
2008-02-15 13:00:00,46.36,46.39,46.33,46.34,7900.0,23.9129,23.9284,23.8975,23.9026,7900.0
2008-02-15 13:05:00,46.32,46.32,46.22,46.22,5800.0,23.8923,23.8923,23.8407,23.8407,5800.0
2008-02-15 13:10:00,46.25,46.45,46.25,46.44,10900.0,23.8562,23.9594,23.8562,23.9542,10900.0
2008-02-15 13:15:00,46.44,46.44,46.4,46.41,4700.0,23.9542,23.9542,23.9336,23.9387,4700.0
2008-02-15 13:20:00,46.41,46.46,46.38,46.43,9100.0,23.9387,23.9645,23.9233,23.949,9100.0
2008-02-15 13:25:00,46.42,46.44,46.39,46.42,6000.0,23.9439,23.9542,23.9284,23.9439,6000.0
2008-02-15 13:30:00,46.4,46.45,46.37,46.38,5200.0,23.9336,23.9594,23.9181,23.9233,5200.0
2008-02-15 13:35:00,46.37,46.41,46.34,46.37,4400.0,23.9181,23.9387,23.9026,23.9181,4400.0
2008-02-15 13:40:00,46.37,46.48,46.36,46.47,7000.0,23.9181,23.9748,23.9129,23.9697,7000.0
2008-02-15 13:45:00,46.46,46.47,46.31,46.31,10500.0,23.9645,23.9697,23.8871,23.8871,10500.0
2008-02-15 13:50:00,46.33,46.46,46.33,46.4,26400.0,23.8975,23.9645,23.8975,23.9336,26400.0
2008-02-15 13:55:00,46.4,46.43,46.35,46.41,8700.0,23.9336,23.949,23.9078,23.9387,8700.0
2008-02-15 14:00:00,46.41,46.44,46.4,46.41,14500.0,23.9387,23.9542,23.9336,23.9387,14500.0
2008-02-15 14:05:00,46.4,46.43,46.39,46.41,12900.0,23.9336,23.949,23.9284,23.9387,12900.0
2008-02-15 14:10:00,46.41,46.43,46.34,46.4,19000.0,23.9387,23.949,23.9026,23.9336,19000.0
2008-02-15 14:15:00,46.4,46.4,46.26,46.29,27900.0,23.9336,23.9336,23.8614,23.8768,27900.0
2008-02-15 14:20:00,46.3,46.39,46.3,46.34,8200.0,23.882,23.9284,23.882,23.9026,8200.0
2008-02-15 14:25:00,46.33,46.4,46.32,46.38,9700.0,23.8975,23.9336,23.8923,23.9233,9700.0
2008-02-15 14:30:00,46.4,46.44,46.37,46.4,19100.0,23.9336,23.9542,23.9181,23.9336,19100.0
2008-02-15 14:35:00,46.39,46.45,46.37,46.42,16900.0,23.9284,23.9594,23.9181,23.9439,16900.0
2008-02-15 14:40:00,46.45,46.49,46.43,46.47,17900.0,23.9594,23.98,23.949,23.9697,17900.0
2008-02-15 14:45:00,46.47,46.51,46.42,46.47,12800.0,23.9697,23.9903,23.9439,23.9697,12800.0
2008-02-15 14:50:00,46.47,46.57,46.44,46.52,11600.0,23.9697,24.0213,23.9542,23.9955,11600.0
2008-02-15 14:55:00,46.51,46.56,46.47,46.51,8300.0,23.9903,24.0161,23.9697,23.9903,8300.0
2008-02-15 15:00:00,46.51,46.52,46.44,46.48,11800.0,23.9903,23.9955,23.9542,23.9748,11800.0
2008-02-15 15:05:00,46.48,46.64,46.46,46.63,19700.0,23.9748,24.0574,23.9645,24.0522,19700.0
2008-02-15 15:10:00,46.62,46.69,46.6,46.65,14300.0,24.047,24.0832,24.0367,24.0625,14300.0
2008-02-15 15:15:00,46.64,46.69,46.61,46.66,9900.0,24.0574,24.0832,24.0419,24.0677,9900.0
2008-02-15 15:20:00,46.65,46.65,46.56,46.63,12300.0,24.0625,24.0625,24.0161,24.0522,12300.0
2008-02-15 15:25:00,46.63,46.63,46.56,46.61,12900.0,24.0522,24.0522,24.0161,24.0419,12900.0
2008-02-15 15:30:00,46.59,46.67,46.57,46.65,14800.0,24.0316,24.0728,24.0213,24.0625,14800.0
2008-02-15 15:35:00,46.63,46.74,46.62,46.73,21800.0,24.0522,24.1089,24.047,24.1038,21800.0
2008-02-15 15:40:00,46.72,46.72,46.6,46.6,21300.0,24.0986,24.0986,24.0367,24.0367,21300.0
2008-02-15 15:45:00,46.6,46.78,46.59,46.74,36200.0,24.0367,24.1296,24.0316,24.1089,36200.0
2008-02-15 15:50:00,46.74,46.76,46.7,46.7,31200.0,24.1089,24.1193,24.0883,24.0883,31200.0
2008-02-15 15:55:00,46.7,46.81,46.69,46.76,35600.0,24.0883,24.1451,24.0832,24.1193,35600.0
2008-02-19 09:30:00,47.44,47.46,47.0,47.22,83600.0,24.47,24.4803,24.2431,24.3565,83600.0
2008-02-19 09:35:00,47.19,47.19,47.03,47.14,36200.0,24.3411,24.3411,24.2585,24.3153,36200.0
2008-02-19 09:40:00,47.12,47.18,47.12,47.14,25300.0,24.305,24.3359,24.305,24.3153,25300.0
2008-02-19 09:45:00,47.15,47.23,47.02,47.08,25400.0,24.3204,24.3617,24.2534,24.2843,25400.0
2008-02-19 09:50:00,47.07,47.1,47.0,47.07,33600.0,24.2792,24.2946,24.2431,24.2792,33600.0
2008-02-19 09:55:00,47.06,47.07,46.95,46.97,25900.0,24.274,24.2792,24.2173,24.2276,25900.0
2008-02-19 10:00:00,46.97,47.09,46.94,47.09,31400.0,24.2276,24.2895,24.2121,24.2895,31400.0
2008-02-19 10:05:00,47.07,47.12,47.03,47.08,24000.0,24.2792,24.305,24.2585,24.2843,24000.0
2008-02-19 10:10:00,47.08,47.12,47.02,47.02,24200.0,24.2843,24.305,24.2534,24.2534,24200.0
2008-02-19 10:15:00,47.02,47.09,47.01,47.07,18100.0,24.2534,24.2895,24.2482,24.2792,18100.0
2008-02-19 10:20:00,47.06,47.07,47.0,47.04,16900.0,24.274,24.2792,24.2431,24.2637,16900.0
2008-02-19 10:25:00,47.03,47.08,46.89,46.89,21000.0,24.2585,24.2843,24.1863,24.1863,21000.0
2008-02-19 10:30:00,46.89,46.9,46.8,46.86,27700.0,24.1863,24.1915,24.1399,24.1708,27700.0
2008-02-19 10:35:00,46.85,46.89,46.82,46.89,10200.0,24.1657,24.1863,24.1502,24.1863,10200.0
2008-02-19 10:40:00,46.9,46.98,46.89,46.94,12400.0,24.1915,24.2327,24.1863,24.2121,12400.0
2008-02-19 10:45:00,46.93,47.0,46.9,46.95,21800.0,24.2069,24.2431,24.1915,24.2173,21800.0
2008-02-19 10:50:00,46.94,46.99,46.93,46.93,12200.0,24.2121,24.2379,24.2069,24.2069,12200.0
2008-02-19 10:55:00,46.95,46.96,46.87,46.9,13000.0,24.2173,24.2224,24.176,24.1915,13000.0
2008-02-19 11:00:00,46.9,46.92,46.79,46.79,25600.0,24.1915,24.2018,24.1347,24.1347,25600.0
2008-02-19 11:05:00,46.79,46.8,46.77,46.79,42600.0,24.1347,24.1399,24.1244,24.1347,42600.0
2008-02-19 11:10:00,46.78,46.78,46.65,46.65,47200.0,24.1296,24.1296,24.0625,24.0625,47200.0
2008-02-19 11:15:00,46.65,46.67,46.62,46.64,35200.0,24.0625,24.0728,24.047,24.0574,35200.0
2008-02-19 11:20:00,46.64,46.74,46.63,46.7,29700.0,24.0574,24.1089,24.0522,24.0883,29700.0
2008-02-19 11:25:00,46.69,46.79,46.67,46.76,62200.0,24.0832,24.1347,24.0728,24.1193,62200.0
2008-02-19 11:30:00,46.76,46.79,46.74,46.79,8400.0,24.1193,24.1347,24.1089,24.1347,8400.0
2008-02-19 11:35:00,46.78,46.88,46.77,46.86,48600.0,24.1296,24.1812,24.1244,24.1708,48600.0
2008-02-19 11:40:00,46.87,46.9,46.81,46.85,23400.0,24.176,24.1915,24.1451,24.1657,23400.0
2008-02-19 11:45:00,46.87,46.87,46.77,46.78,8600.0,24.176,24.176,24.1244,24.1296,8600.0
2008-02-19 11:50:00,46.77,46.77,46.68,46.69,20600.0,24.1244,24.1244,24.078,24.0832,20600.0
2008-02-19 11:55:00,46.69,46.71,46.66,46.69,11200.0,24.0832,24.0935,24.0677,24.0832,11200.0
2008-02-19 12:00:00,46.69,46.74,46.68,46.72,14900.0,24.0832,24.1089,24.078,24.0986,14900.0
2008-02-19 12:05:00,46.73,46.75,46.67,46.72,11700.0,24.1038,24.1141,24.0728,24.0986,11700.0
2008-02-19 12:10:00,46.73,46.78,46.71,46.71,7100.0,24.1038,24.1296,24.0935,24.0935,7100.0
2008-02-19 12:15:00,46.71,46.72,46.66,46.7,12300.0,24.0935,24.0986,24.0677,24.0883,12300.0
2008-02-19 12:20:00,46.71,46.71,46.69,46.69,11900.0,24.0935,24.0935,24.0832,24.0832,11900.0
2008-02-19 12:25:00,46.7,46.7,46.69,46.69,7900.0,24.0883,24.0883,24.0832,24.0832,7900.0
2008-02-19 12:30:00,46.69,46.69,46.63,46.64,12200.0,24.0832,24.0832,24.0522,24.0574,12200.0
2008-02-19 12:35:00,46.64,46.66,46.58,46.61,16700.0,24.0574,24.0677,24.0264,24.0419,16700.0
2008-02-19 12:40:00,46.61,46.61,46.56,46.56,4800.0,24.0419,24.0419,24.0161,24.0161,4800.0
2008-02-19 12:45:00,46.57,46.58,46.52,46.53,15500.0,24.0213,24.0264,23.9955,24.0006,15500.0
2008-02-19 12:50:00,46.53,46.58,46.53,46.57,11300.0,24.0006,24.0264,24.0006,24.0213,11300.0
2008-02-19 12:55:00,46.57,46.57,46.52,46.53,19700.0,24.0213,24.0213,23.9955,24.0006,19700.0
2008-02-19 13:00:00,46.55,46.58,46.52,46.53,34500.0,24.0109,24.0264,23.9955,24.0006,34500.0
2008-02-19 13:05:00,46.53,46.58,46.52,46.54,12300.0,24.0006,24.0264,23.9955,24.0058,12300.0
2008-02-19 13:10:00,46.54,46.57,46.51,46.56,22100.0,24.0058,24.0213,23.9903,24.0161,22100.0
2008-02-19 13:15:00,46.56,46.69,46.56,46.62,18300.0,24.0161,24.0832,24.0161,24.047,18300.0
2008-02-19 13:20:00,46.63,46.67,46.57,46.64,19400.0,24.0522,24.0728,24.0213,24.0574,19400.0
2008-02-19 13:25:00,46.66,46.69,46.6,46.6,13200.0,24.0677,24.0832,24.0367,24.0367,13200.0
2008-02-19 13:30:00,46.59,46.64,46.59,46.64,14600.0,24.0316,24.0574,24.0316,24.0574,14600.0
2008-02-19 13:35:00,46.64,46.64,46.59,46.59,24300.0,24.0574,24.0574,24.0316,24.0316,24300.0
2008-02-19 13:40:00,46.6,46.63,46.56,46.56,28400.0,24.0367,24.0522,24.0161,24.0161,28400.0
2008-02-19 13:45:00,46.57,46.57,46.49,46.5,31500.0,24.0213,24.0213,23.98,23.9851,31500.0
2008-02-19 13:50:00,46.5,46.54,46.5,46.53,19100.0,23.9851,24.0058,23.9851,24.0006,19100.0
2008-02-19 13:55:00,46.52,46.56,46.47,46.48,8100.0,23.9955,24.0161,23.9697,23.9748,8100.0
2008-02-19 14:00:00,46.49,46.52,46.46,46.46,13500.0,23.98,23.9955,23.9645,23.9645,13500.0
2008-02-19 14:05:00,46.46,46.5,46.41,46.43,15100.0,23.9645,23.9851,23.9387,23.949,15100.0
2008-02-19 14:10:00,46.44,46.5,46.44,46.48,13000.0,23.9542,23.9851,23.9542,23.9748,13000.0
2008-02-19 14:15:00,46.49,46.53,46.45,46.52,13800.0,23.98,24.0006,23.9594,23.9955,13800.0
2008-02-19 14:20:00,46.51,46.52,46.48,46.51,12500.0,23.9903,23.9955,23.9748,23.9903,12500.0
2008-02-19 14:25:00,46.51,46.53,46.41,46.41,18200.0,23.9903,24.0006,23.9387,23.9387,18200.0
2008-02-19 14:30:00,46.41,46.42,46.33,46.34,18300.0,23.9387,23.9439,23.8975,23.9026,18300.0
2008-02-19 14:35:00,46.34,46.47,46.33,46.41,16200.0,23.9026,23.9697,23.8975,23.9387,16200.0
2008-02-19 14:40:00,46.39,46.42,46.35,46.4,17000.0,23.9284,23.9439,23.9078,23.9336,17000.0
2008-02-19 14:45:00,46.4,46.42,46.29,46.35,20800.0,23.9336,23.9439,23.8768,23.9078,20800.0
2008-02-19 14:50:00,46.36,46.37,46.29,46.29,15700.0,23.9129,23.9181,23.8768,23.8768,15700.0
2008-02-19 14:55:00,46.29,46.33,46.19,46.19,20500.0,23.8768,23.8975,23.8252,23.8252,20500.0
2008-02-19 15:00:00,46.18,46.19,46.07,46.14,34500.0,23.8201,23.8252,23.7634,23.7995,34500.0
2008-02-19 15:05:00,46.15,46.2,46.1,46.15,46400.0,23.8046,23.8304,23.7788,23.8046,46400.0
2008-02-19 15:10:00,46.14,46.17,46.08,46.13,22500.0,23.7995,23.8149,23.7685,23.7943,22500.0
2008-02-19 15:15:00,46.13,46.15,46.09,46.13,34300.0,23.7943,23.8046,23.7737,23.7943,34300.0
2008-02-19 15:20:00,46.13,46.14,46.01,46.05,49600.0,23.7943,23.7995,23.7324,23.753,49600.0
2008-02-19 15:25:00,46.07,46.16,46.04,46.09,45600.0,23.7634,23.8098,23.7479,23.7737,45600.0
2008-02-19 15:30:00,46.1,46.22,46.09,46.22,33600.0,23.7788,23.8407,23.7737,23.8407,33600.0
2008-02-19 15:35:00,46.21,46.35,46.21,46.33,43800.0,23.8356,23.9078,23.8356,23.8975,43800.0
2008-02-19 15:40:00,46.33,46.35,46.26,46.29,51800.0,23.8975,23.9078,23.8614,23.8768,51800.0
2008-02-19 15:45:00,46.28,46.29,46.21,46.21,50800.0,23.8717,23.8768,23.8356,23.8356,50800.0
2008-02-19 15:50:00,46.21,46.3,46.14,46.28,69900.0,23.8356,23.882,23.7995,23.8717,69900.0
2008-02-19 15:55:00,46.26,46.3,46.17,46.23,45700.0,23.8614,23.882,23.8149,23.8459,45700.0
2008-02-20 09:30:00,46.01,46.21,46.01,46.2,39300.0,23.7324,23.8356,23.7324,23.8304,39300.0
2008-02-20 09:35:00,46.2,46.2,45.81,46.12,33200.0,23.8304,23.8304,23.6292,23.7891,33200.0
2008-02-20 09:40:00,46.1,46.12,45.7,45.7,57300.0,23.7788,23.7891,23.5725,23.5725,57300.0
2008-02-20 09:45:00,45.71,45.82,45.64,45.67,34000.0,23.5777,23.6344,23.5416,23.557,34000.0
2008-02-20 09:50:00,45.7,45.72,45.56,45.56,28800.0,23.5725,23.5828,23.5003,23.5003,28800.0
2008-02-20 09:55:00,45.57,45.58,45.5,45.5,26300.0,23.5054,23.5106,23.4693,23.4693,26300.0
2008-02-20 10:00:00,45.5,45.53,45.42,45.45,27500.0,23.4693,23.4848,23.4281,23.4435,27500.0
2008-02-20 10:05:00,45.47,45.62,45.44,45.61,32300.0,23.4539,23.5312,23.4384,23.5261,32300.0
2008-02-20 10:10:00,45.6,45.63,45.54,45.59,16500.0,23.5209,23.5364,23.49,23.5158,16500.0
2008-02-20 10:15:00,45.63,45.69,45.55,45.66,19400.0,23.5364,23.5673,23.4951,23.5519,19400.0
2008-02-20 10:20:00,45.66,45.67,45.62,45.67,16000.0,23.5519,23.557,23.5312,23.557,16000.0
2008-02-20 10:25:00,45.66,45.68,45.6,45.62,21300.0,23.5519,23.5622,23.5209,23.5312,21300.0
2008-02-20 10:30:00,45.61,45.68,45.55,45.68,16500.0,23.5261,23.5622,23.4951,23.5622,16500.0
2008-02-20 10:35:00,45.65,45.74,45.56,45.72,24200.0,23.5467,23.5931,23.5003,23.5828,24200.0
2008-02-20 10:40:00,45.74,45.86,45.73,45.75,16800.0,23.5931,23.655,23.588,23.5983,16800.0
2008-02-20 10:45:00,45.75,45.78,45.65,45.65,15500.0,23.5983,23.6138,23.5467,23.5467,15500.0
2008-02-20 10:50:00,45.66,45.72,45.64,45.66,10600.0,23.5519,23.5828,23.5416,23.5519,10600.0
2008-02-20 10:55:00,45.7,45.73,45.52,45.56,51300.0,23.5725,23.588,23.4797,23.5003,51300.0
2008-02-20 11:00:00,45.58,45.64,45.56,45.62,19500.0,23.5106,23.5416,23.5003,23.5312,19500.0
2008-02-20 11:05:00,45.62,45.64,45.6,45.64,18900.0,23.5312,23.5416,23.5209,23.5416,18900.0
2008-02-20 11:10:00,45.64,45.81,45.64,45.81,28100.0,23.5416,23.6292,23.5416,23.6292,28100.0
2008-02-20 11:15:00,45.8,45.82,45.73,45.81,17300.0,23.6241,23.6344,23.588,23.6292,17300.0
2008-02-20 11:20:00,45.77,45.83,45.77,45.78,9200.0,23.6086,23.6396,23.6086,23.6138,9200.0
2008-02-20 11:25:00,45.79,45.85,45.78,45.83,9500.0,23.6189,23.6499,23.6138,23.6396,9500.0
2008-02-20 11:30:00,45.82,45.84,45.79,45.82,15200.0,23.6344,23.6447,23.6189,23.6344,15200.0
2008-02-20 11:35:00,45.81,45.83,45.75,45.83,10700.0,23.6292,23.6396,23.5983,23.6396,10700.0
2008-02-20 11:40:00,45.83,45.85,45.78,45.81,9200.0,23.6396,23.6499,23.6138,23.6292,9200.0
2008-02-20 11:45:00,45.8,45.83,45.79,45.8,11200.0,23.6241,23.6396,23.6189,23.6241,11200.0
2008-02-20 11:50:00,45.81,45.83,45.79,45.82,16000.0,23.6292,23.6396,23.6189,23.6344,16000.0
2008-02-20 11:55:00,45.81,45.84,45.78,45.78,22900.0,23.6292,23.6447,23.6138,23.6138,22900.0
2008-02-20 12:00:00,45.79,45.93,45.76,45.9,37400.0,23.6189,23.6911,23.6035,23.6757,37400.0
2008-02-20 12:05:00,45.89,46.0,45.8,45.95,24400.0,23.6705,23.7272,23.6241,23.7015,24400.0
2008-02-20 12:10:00,45.96,46.06,45.85,46.06,46100.0,23.7066,23.7582,23.6499,23.7582,46100.0
2008-02-20 12:15:00,46.05,46.07,45.89,45.89,20000.0,23.753,23.7634,23.6705,23.6705,20000.0
2008-02-20 12:20:00,45.91,46.17,45.91,46.04,26000.0,23.6808,23.8149,23.6808,23.7479,26000.0
2008-02-20 12:25:00,46.06,46.13,45.94,45.95,10200.0,23.7582,23.7943,23.6963,23.7015,10200.0
2008-02-20 12:30:00,45.96,46.11,45.96,46.04,9900.0,23.7066,23.784,23.7066,23.7479,9900.0
2008-02-20 12:35:00,46.04,46.1,46.0,46.01,9600.0,23.7479,23.7788,23.7272,23.7324,9600.0
2008-02-20 12:40:00,45.99,46.04,45.96,46.01,8100.0,23.7221,23.7479,23.7066,23.7324,8100.0
2008-02-20 12:45:00,46.01,46.08,46.0,46.08,6400.0,23.7324,23.7685,23.7272,23.7685,6400.0
2008-02-20 12:50:00,46.05,46.11,46.05,46.07,13500.0,23.753,23.784,23.753,23.7634,13500.0
2008-02-20 12:55:00,46.09,46.12,46.06,46.08,15800.0,23.7737,23.7891,23.7582,23.7685,15800.0
2008-02-20 13:00:00,46.08,46.16,46.07,46.15,17000.0,23.7685,23.8098,23.7634,23.8046,17000.0
2008-02-20 13:05:00,46.16,46.28,46.16,46.22,23100.0,23.8098,23.8717,23.8098,23.8407,23100.0
2008-02-20 13:10:00,46.22,46.32,46.22,46.23,19900.0,23.8407,23.8923,23.8407,23.8459,19900.0
2008-02-20 13:15:00,46.23,46.25,46.18,46.24,28700.0,23.8459,23.8562,23.8201,23.851,28700.0
2008-02-20 13:20:00,46.23,46.23,46.09,46.1,35600.0,23.8459,23.8459,23.7737,23.7788,35600.0
2008-02-20 13:25:00,46.1,46.24,46.1,46.19,22000.0,23.7788,23.851,23.7788,23.8252,22000.0
2008-02-20 13:30:00,46.2,46.2,46.05,46.12,36900.0,23.8304,23.8304,23.753,23.7891,36900.0
2008-02-20 13:35:00,46.11,46.21,46.09,46.2,45200.0,23.784,23.8356,23.7737,23.8304,45200.0
2008-02-20 13:40:00,46.21,46.29,46.17,46.21,14300.0,23.8356,23.8768,23.8149,23.8356,14300.0
2008-02-20 13:45:00,46.21,46.29,46.2,46.26,12900.0,23.8356,23.8768,23.8304,23.8614,12900.0
2008-02-20 13:50:00,46.28,46.3,46.24,46.27,11900.0,23.8717,23.882,23.851,23.8665,11900.0
2008-02-20 13:55:00,46.29,46.29,46.15,46.15,22100.0,23.8768,23.8768,23.8046,23.8046,22100.0
2008-02-20 14:00:00,46.14,46.32,46.07,46.14,74400.0,23.7995,23.8923,23.7634,23.7995,74400.0
2008-02-20 14:05:00,46.14,46.27,46.14,46.16,47800.0,23.7995,23.8665,23.7995,23.8098,47800.0
2008-02-20 14:10:00,46.15,46.22,46.13,46.15,51500.0,23.8046,23.8407,23.7943,23.8046,51500.0
2008-02-20 14:15:00,46.15,46.22,46.1,46.15,46200.0,23.8046,23.8407,23.7788,23.8046,46200.0
2008-02-20 14:20:00,46.15,46.18,46.06,46.15,141900.0,23.8046,23.8201,23.7582,23.8046,141900.0
2008-02-20 14:25:00,46.16,46.23,46.15,46.2,13800.0,23.8098,23.8459,23.8046,23.8304,13800.0
2008-02-20 14:30:00,46.19,46.29,46.11,46.15,24700.0,23.8252,23.8768,23.784,23.8046,24700.0
2008-02-20 14:35:00,46.15,46.19,46.11,46.17,22700.0,23.8046,23.8252,23.784,23.8149,22700.0
2008-02-20 14:40:00,46.16,46.2,46.15,46.17,12700.0,23.8098,23.8304,23.8046,23.8149,12700.0
2008-02-20 14:45:00,46.17,46.37,46.16,46.35,57400.0,23.8149,23.9181,23.8098,23.9078,57400.0
2008-02-20 14:50:00,46.36,46.57,46.34,46.49,20100.0,23.9129,24.0213,23.9026,23.98,20100.0
2008-02-20 14:55:00,46.49,46.54,46.46,46.46,32200.0,23.98,24.0058,23.9645,23.9645,32200.0
2008-02-20 15:00:00,46.48,46.5,46.44,46.49,21200.0,23.9748,23.9851,23.9542,23.98,21200.0
2008-02-20 15:05:00,46.49,46.54,46.4,46.47,15400.0,23.98,24.0058,23.9336,23.9697,15400.0
2008-02-20 15:10:00,46.47,46.57,46.44,46.47,37200.0,23.9697,24.0213,23.9542,23.9697,37200.0
2008-02-20 15:15:00,46.47,46.51,46.3,46.31,17500.0,23.9697,23.9903,23.882,23.8871,17500.0
2008-02-20 15:20:00,46.32,46.45,46.32,46.37,15700.0,23.8923,23.9594,23.8923,23.9181,15700.0
2008-02-20 15:25:00,46.37,46.47,46.34,46.4,17000.0,23.9181,23.9697,23.9026,23.9336,17000.0
2008-02-20 15:30:00,46.4,46.43,46.34,46.37,19600.0,23.9336,23.949,23.9026,23.9181,19600.0
2008-02-20 15:35:00,46.37,46.47,46.35,46.44,23700.0,23.9181,23.9697,23.9078,23.9542,23700.0
2008-02-20 15:40:00,46.44,46.54,46.41,46.44,75800.0,23.9542,24.0058,23.9387,23.9542,75800.0
2008-02-20 15:45:00,46.44,46.46,46.4,46.45,78100.0,23.9542,23.9645,23.9336,23.9594,78100.0
2008-02-20 15:50:00,46.47,46.5,46.44,46.45,70600.0,23.9697,23.9851,23.9542,23.9594,70600.0
2008-02-20 15:55:00,46.46,46.56,46.39,46.56,96400.0,23.9645,24.0161,23.9284,24.0161,96400.0
2008-02-21 09:30:00,46.55,46.75,46.55,46.56,21300.0,24.0109,24.1141,24.0109,24.0161,21300.0
2008-02-21 09:35:00,46.6,46.6,46.36,46.4,10000.0,24.0367,24.0367,23.9129,23.9336,10000.0
2008-02-21 09:40:00,46.4,46.61,46.39,46.59,11500.0,23.9336,24.0419,23.9284,24.0316,11500.0
2008-02-21 09:45:00,46.57,46.6,46.51,46.53,15200.0,24.0213,24.0367,23.9903,24.0006,15200.0
2008-02-21 09:50:00,46.56,46.75,46.52,46.73,8700.0,24.0161,24.1141,23.9955,24.1038,8700.0
2008-02-21 09:55:00,46.71,46.73,46.63,46.68,15800.0,24.0935,24.1038,24.0522,24.078,15800.0
2008-02-21 10:00:00,46.68,46.68,46.45,46.65,32900.0,24.078,24.078,23.9594,24.0625,32900.0
2008-02-21 10:05:00,46.61,46.76,46.56,46.71,18500.0,24.0419,24.1193,24.0161,24.0935,18500.0
2008-02-21 10:10:00,46.75,46.77,46.68,46.69,21000.0,24.1141,24.1244,24.078,24.0832,21000.0
2008-02-21 10:15:00,46.7,46.87,46.69,46.82,23700.0,24.0883,24.176,24.0832,24.1502,23700.0
2008-02-21 10:20:00,46.82,46.82,46.77,46.78,11100.0,24.1502,24.1502,24.1244,24.1296,11100.0
2008-02-21 10:25:00,46.8,46.8,46.73,46.78,10700.0,24.1399,24.1399,24.1038,24.1296,10700.0
2008-02-21 10:30:00,46.79,46.8,46.61,46.67,24500.0,24.1347,24.1399,24.0419,24.0728,24500.0
2008-02-21 10:35:00,46.66,46.66,46.49,46.52,24400.0,24.0677,24.0677,23.98,23.9955,24400.0
2008-02-21 10:40:00,46.5,46.54,46.43,46.48,15800.0,23.9851,24.0058,23.949,23.9748,15800.0
2008-02-21 10:45:00,46.5,46.61,46.49,46.57,22100.0,23.9851,24.0419,23.98,24.0213,22100.0
2008-02-21 10:50:00,46.57,46.57,46.46,46.51,25700.0,24.0213,24.0213,23.9645,23.9903,25700.0
2008-02-21 10:55:00,46.51,46.56,46.42,46.5,23700.0,23.9903,24.0161,23.9439,23.9851,23700.0
2008-02-21 11:00:00,46.5,46.53,46.47,46.5,17300.0,23.9851,24.0006,23.9697,23.9851,17300.0
2008-02-21 11:05:00,46.5,46.55,46.49,46.5,11100.0,23.9851,24.0109,23.98,23.9851,11100.0
2008-02-21 11:10:00,46.51,46.51,46.46,46.51,12900.0,23.9903,23.9903,23.9645,23.9903,12900.0
2008-02-21 11:15:00,46.49,46.56,46.47,46.53,8400.0,23.98,24.0161,23.9697,24.0006,8400.0
2008-02-21 11:20:00,46.51,46.51,46.37,46.44,15900.0,23.9903,23.9903,23.9181,23.9542,15900.0
2008-02-21 11:25:00,46.44,46.56,46.42,46.53,12000.0,23.9542,24.0161,23.9439,24.0006,12000.0
2008-02-21 11:30:00,46.56,46.63,46.56,46.59,112900.0,24.0161,24.0522,24.0161,24.0316,112900.0
2008-02-21 11:35:00,46.57,46.68,46.57,46.67,9400.0,24.0213,24.078,24.0213,24.0728,9400.0
2008-02-21 11:40:00,46.68,46.68,46.51,46.53,19100.0,24.078,24.078,23.9903,24.0006,19100.0
2008-02-21 11:45:00,46.53,46.63,46.51,46.57,36100.0,24.0006,24.0522,23.9903,24.0213,36100.0
2008-02-21 11:50:00,46.59,46.68,46.56,46.62,58000.0,24.0316,24.078,24.0161,24.047,58000.0
2008-02-21 11:55:00,46.63,46.7,46.53,46.56,47700.0,24.0522,24.0883,24.0006,24.0161,47700.0
2008-02-21 12:00:00,46.54,46.57,46.49,46.56,16700.0,24.0058,24.0213,23.98,24.0161,16700.0
2008-02-21 12:05:00,46.55,46.56,46.49,46.54,18000.0,24.0109,24.0161,23.98,24.0058,18000.0
2008-02-21 12:10:00,46.55,46.55,46.48,46.52,18800.0,24.0109,24.0109,23.9748,23.9955,18800.0
2008-02-21 12:15:00,46.51,46.52,46.43,46.48,40200.0,23.9903,23.9955,23.949,23.9748,40200.0
2008-02-21 12:20:00,46.48,46.51,46.39,46.4,129100.0,23.9748,23.9903,23.9284,23.9336,129100.0
2008-02-21 12:25:00,46.43,46.45,46.41,46.44,77300.0,23.949,23.9594,23.9387,23.9542,77300.0
2008-02-21 12:30:00,46.42,46.61,46.4,46.61,61400.0,23.9439,24.0419,23.9336,24.0419,61400.0
2008-02-21 12:35:00,46.61,46.68,46.61,46.65,9700.0,24.0419,24.078,24.0419,24.0625,9700.0
2008-02-21 12:40:00,46.65,46.66,46.55,46.58,13000.0,24.0625,24.0677,24.0109,24.0264,13000.0
2008-02-21 12:45:00,46.59,46.6,46.55,46.55,7000.0,24.0316,24.0367,24.0109,24.0109,7000.0
2008-02-21 12:50:00,46.57,46.59,46.53,46.56,4300.0,24.0213,24.0316,24.0006,24.0161,4300.0
2008-02-21 12:55:00,46.57,46.62,46.56,46.62,5600.0,24.0213,24.047,24.0161,24.047,5600.0
2008-02-21 13:00:00,46.59,46.59,46.38,46.46,16800.0,24.0316,24.0316,23.9233,23.9645,16800.0
2008-02-21 13:05:00,46.46,46.48,46.42,46.47,19000.0,23.9645,23.9748,23.9439,23.9697,19000.0
2008-02-21 13:10:00,46.45,46.45,46.26,46.27,18900.0,23.9594,23.9594,23.8614,23.8665,18900.0
2008-02-21 13:15:00,46.27,46.3,46.21,46.25,26300.0,23.8665,23.882,23.8356,23.8562,26300.0
2008-02-21 13:20:00,46.25,46.25,46.17,46.24,25500.0,23.8562,23.8562,23.8149,23.851,25500.0
2008-02-21 13:25:00,46.21,46.25,46.15,46.2,39700.0,23.8356,23.8562,23.8046,23.8304,39700.0
2008-02-21 13:30:00,46.2,46.2,46.11,46.19,26800.0,23.8304,23.8304,23.784,23.8252,26800.0
2008-02-21 13:35:00,46.19,46.2,46.08,46.12,21900.0,23.8252,23.8304,23.7685,23.7891,21900.0
2008-02-21 13:40:00,46.12,46.15,46.06,46.09,10100.0,23.7891,23.8046,23.7582,23.7737,10100.0
2008-02-21 13:45:00,46.09,46.09,46.02,46.04,15500.0,23.7737,23.7737,23.7376,23.7479,15500.0
2008-02-21 13:50:00,46.04,46.12,46.04,46.08,19500.0,23.7479,23.7891,23.7479,23.7685,19500.0
2008-02-21 13:55:00,46.08,46.15,46.04,46.12,13300.0,23.7685,23.8046,23.7479,23.7891,13300.0
2008-02-21 14:00:00,46.11,46.16,46.1,46.12,14000.0,23.784,23.8098,23.7788,23.7891,14000.0
2008-02-21 14:05:00,46.12,46.15,46.1,46.13,7300.0,23.7891,23.8046,23.7788,23.7943,7300.0
2008-02-21 14:10:00,46.14,46.14,46.05,46.09,13100.0,23.7995,23.7995,23.753,23.7737,13100.0
2008-02-21 14:15:00,46.11,46.11,46.02,46.04,17600.0,23.784,23.784,23.7376,23.7479,17600.0
2008-02-21 14:20:00,46.05,46.11,46.01,46.06,22100.0,23.753,23.784,23.7324,23.7582,22100.0
2008-02-21 14:25:00,46.07,46.14,46.03,46.05,22600.0,23.7634,23.7995,23.7427,23.753,22600.0
2008-02-21 14:30:00,46.05,46.11,46.03,46.08,30400.0,23.753,23.784,23.7427,23.7685,30400.0
2008-02-21 14:35:00,46.08,46.12,46.07,46.1,24700.0,23.7685,23.7891,23.7634,23.7788,24700.0
2008-02-21 14:40:00,46.09,46.11,46.03,46.03,22800.0,23.7737,23.784,23.7427,23.7427,22800.0
2008-02-21 14:45:00,46.03,46.03,45.96,46.02,15800.0,23.7427,23.7427,23.7066,23.7376,15800.0
2008-02-21 14:50:00,46.02,46.1,45.99,46.07,10400.0,23.7376,23.7788,23.7221,23.7634,10400.0
2008-02-21 14:55:00,46.07,46.08,45.98,46.07,21600.0,23.7634,23.7685,23.7169,23.7634,21600.0
2008-02-21 15:00:00,46.07,46.08,45.85,45.87,28600.0,23.7634,23.7685,23.6499,23.6602,28600.0
2008-02-21 15:05:00,45.87,45.88,45.74,45.83,26200.0,23.6602,23.6653,23.5931,23.6396,26200.0
2008-02-21 15:10:00,45.83,45.83,45.76,45.78,13000.0,23.6396,23.6396,23.6035,23.6138,13000.0
2008-02-21 15:15:00,45.78,45.83,45.73,45.81,21200.0,23.6138,23.6396,23.588,23.6292,21200.0
2008-02-21 15:20:00,45.81,45.88,45.75,45.86,22600.0,23.6292,23.6653,23.5983,23.655,22600.0
2008-02-21 15:25:00,45.87,45.92,45.74,45.76,31000.0,23.6602,23.686,23.5931,23.6035,31000.0
2008-02-21 15:30:00,45.76,45.9,45.75,45.86,18200.0,23.6035,23.6757,23.5983,23.655,18200.0
2008-02-21 15:35:00,45.87,45.91,45.58,45.58,62800.0,23.6602,23.6808,23.5106,23.5106,62800.0
2008-02-21 15:40:00,45.58,45.66,45.57,45.59,79200.0,23.5106,23.5519,23.5054,23.5158,79200.0
2008-02-21 15:45:00,45.61,45.65,45.57,45.59,57500.0,23.5261,23.5467,23.5054,23.5158,57500.0
2008-02-21 15:50:00,45.6,45.62,45.5,45.61,100100.0,23.5209,23.5312,23.4693,23.5261,100100.0
2008-02-21 15:55:00,45.61,45.72,45.59,45.72,66500.0,23.5261,23.5828,23.5158,23.5828,66500.0
2008-02-22 09:30:00,46.11,46.11,45.9,45.98,48500.0,23.784,23.784,23.6757,23.7169,48500.0
2008-02-22 09:35:00,45.96,46.3,45.95,46.18,25500.0,23.7066,23.882,23.7015,23.8201,25500.0
2008-02-22 09:40:00,46.11,46.13,46.01,46.11,28100.0,23.784,23.7943,23.7324,23.784,28100.0
2008-02-22 09:45:00,46.12,46.18,46.06,46.1,16300.0,23.7891,23.8201,23.7582,23.7788,16300.0
2008-02-22 09:50:00,46.06,46.11,45.93,46.04,23400.0,23.7582,23.784,23.6911,23.7479,23400.0
2008-02-22 09:55:00,46.03,46.11,46.0,46.11,31100.0,23.7427,23.784,23.7272,23.784,31100.0
2008-02-22 10:00:00,46.11,46.11,46.04,46.07,30400.0,23.784,23.784,23.7479,23.7634,30400.0
2008-02-22 10:05:00,46.05,46.05,45.85,45.88,29600.0,23.753,23.753,23.6499,23.6653,29600.0
2008-02-22 10:10:00,45.88,45.88,45.65,45.72,29600.0,23.6653,23.6653,23.5467,23.5828,29600.0
2008-02-22 10:15:00,45.71,45.75,45.67,45.72,37700.0,23.5777,23.5983,23.557,23.5828,37700.0
2008-02-22 10:20:00,45.7,45.71,45.56,45.63,20200.0,23.5725,23.5777,23.5003,23.5364,20200.0
2008-02-22 10:25:00,45.65,45.7,45.57,45.67,36900.0,23.5467,23.5725,23.5054,23.557,36900.0
2008-02-22 10:30:00,45.68,45.69,45.5,45.5,29300.0,23.5622,23.5673,23.4693,23.4693,29300.0
2008-02-22 10:35:00,45.5,45.54,45.42,45.43,29700.0,23.4693,23.49,23.4281,23.4332,29700.0
2008-02-22 10:40:00,45.44,45.51,45.44,45.5,16500.0,23.4384,23.4745,23.4384,23.4693,16500.0
2008-02-22 10:45:00,45.48,45.5,45.36,45.37,43000.0,23.459,23.4693,23.3971,23.4023,43000.0
2008-02-22 10:50:00,45.38,45.39,45.3,45.31,139000.0,23.4074,23.4126,23.3662,23.3713,139000.0
2008-02-22 10:55:00,45.31,45.42,45.26,45.41,40500.0,23.3713,23.4281,23.3455,23.4229,40500.0
2008-02-22 11:00:00,45.41,45.43,45.31,45.37,41200.0,23.4229,23.4332,23.3713,23.4023,41200.0
2008-02-22 11:05:00,45.37,45.53,45.32,45.53,55000.0,23.4023,23.4848,23.3765,23.4848,55000.0
2008-02-22 11:10:00,45.51,45.55,45.42,45.55,106000.0,23.4745,23.4951,23.4281,23.4951,106000.0
2008-02-22 11:15:00,45.55,45.64,45.49,45.56,76800.0,23.4951,23.5416,23.4642,23.5003,76800.0
2008-02-22 11:20:00,45.58,45.62,45.55,45.61,106900.0,23.5106,23.5312,23.4951,23.5261,106900.0
2008-02-22 11:25:00,45.62,45.63,45.48,45.52,56200.0,23.5312,23.5364,23.459,23.4797,56200.0
2008-02-22 11:30:00,45.52,45.6,45.5,45.54,59500.0,23.4797,23.5209,23.4693,23.49,59500.0
2008-02-22 11:35:00,45.56,45.68,45.52,45.64,19600.0,23.5003,23.5622,23.4797,23.5416,19600.0
2008-02-22 11:40:00,45.64,45.65,45.57,45.61,16600.0,23.5416,23.5467,23.5054,23.5261,16600.0
2008-02-22 11:45:00,45.61,45.64,45.54,45.54,10500.0,23.5261,23.5416,23.49,23.49,10500.0
2008-02-22 11:50:00,45.56,45.61,45.56,45.6,10500.0,23.5003,23.5261,23.5003,23.5209,10500.0
2008-02-22 11:55:00,45.6,45.6,45.55,45.6,15100.0,23.5209,23.5209,23.4951,23.5209,15100.0
2008-02-22 12:00:00,45.6,45.6,45.5,45.54,13800.0,23.5209,23.5209,23.4693,23.49,13800.0
2008-02-22 12:05:00,45.55,45.56,45.47,45.5,17100.0,23.4951,23.5003,23.4539,23.4693,17100.0
2008-02-22 12:10:00,45.5,45.5,45.39,45.41,14100.0,23.4693,23.4693,23.4126,23.4229,14100.0
2008-02-22 12:15:00,45.4,45.41,45.33,45.36,21400.0,23.4178,23.4229,23.3817,23.3971,21400.0
2008-02-22 12:20:00,45.37,45.39,45.32,45.37,19600.0,23.4023,23.4126,23.3765,23.4023,19600.0
2008-02-22 12:25:00,45.38,45.45,45.38,45.42,4200.0,23.4074,23.4435,23.4074,23.4281,4200.0
2008-02-22 12:30:00,45.42,45.45,45.34,45.39,13300.0,23.4281,23.4435,23.3868,23.4126,13300.0
2008-02-22 12:35:00,45.39,45.45,45.36,45.43,11600.0,23.4126,23.4435,23.3971,23.4332,11600.0
2008-02-22 12:40:00,45.43,45.48,45.39,45.48,8900.0,23.4332,23.459,23.4126,23.459,8900.0
2008-02-22 12:45:00,45.47,45.59,45.45,45.52,22700.0,23.4539,23.5158,23.4435,23.4797,22700.0
2008-02-22 12:50:00,45.53,45.57,45.5,45.53,25400.0,23.4848,23.5054,23.4693,23.4848,25400.0
2008-02-22 12:55:00,45.52,45.6,45.52,45.58,23900.0,23.4797,23.5209,23.4797,23.5106,23900.0
2008-02-22 13:00:00,45.56,45.6,45.52,45.53,17900.0,23.5003,23.5209,23.4797,23.4848,17900.0
2008-02-22 13:05:00,45.52,45.6,45.52,45.58,13800.0,23.4797,23.5209,23.4797,23.5106,13800.0
2008-02-22 13:10:00,45.57,45.6,45.54,45.6,10900.0,23.5054,23.5209,23.49,23.5209,10900.0
2008-02-22 13:15:00,45.6,45.64,45.5,45.54,16900.0,23.5209,23.5416,23.4693,23.49,16900.0
2008-02-22 13:20:00,45.54,45.61,45.52,45.61,9300.0,23.49,23.5261,23.4797,23.5261,9300.0
2008-02-22 13:25:00,45.61,45.67,45.54,45.54,7300.0,23.5261,23.557,23.49,23.49,7300.0
2008-02-22 13:30:00,45.52,45.54,45.4,45.49,21700.0,23.4797,23.49,23.4178,23.4642,21700.0
2008-02-22 13:35:00,45.49,45.54,45.46,45.51,9500.0,23.4642,23.49,23.4487,23.4745,9500.0
2008-02-22 13:40:00,45.52,45.54,45.44,45.47,9000.0,23.4797,23.49,23.4384,23.4539,9000.0
2008-02-22 13:45:00,45.46,45.53,45.46,45.5,14200.0,23.4487,23.4848,23.4487,23.4693,14200.0
2008-02-22 13:50:00,45.5,45.64,45.49,45.63,10800.0,23.4693,23.5416,23.4642,23.5364,10800.0
2008-02-22 13:55:00,45.62,45.66,45.59,45.61,7900.0,23.5312,23.5519,23.5158,23.5261,7900.0
2008-02-22 14:00:00,45.58,45.59,45.45,45.5,10000.0,23.5106,23.5158,23.4435,23.4693,10000.0
2008-02-22 14:05:00,45.49,45.53,45.47,45.52,9900.0,23.4642,23.4848,23.4539,23.4797,9900.0
2008-02-22 14:10:00,45.51,45.57,45.46,45.52,10000.0,23.4745,23.5054,23.4487,23.4797,10000.0
2008-02-22 14:15:00,45.51,45.61,45.44,45.59,12500.0,23.4745,23.5261,23.4384,23.5158,12500.0
2008-02-22 14:20:00,45.6,45.61,45.52,45.57,18800.0,23.5209,23.5261,23.4797,23.5054,18800.0
2008-02-22 14:25:00,45.57,45.6,45.52,45.54,13200.0,23.5054,23.5209,23.4797,23.49,13200.0
2008-02-22 14:30:00,45.53,45.54,45.45,45.52,15500.0,23.4848,23.49,23.4435,23.4797,15500.0
2008-02-22 14:35:00,45.51,45.61,45.49,45.55,14200.0,23.4745,23.5261,23.4642,23.4951,14200.0
2008-02-22 14:40:00,45.55,45.69,45.53,45.66,25000.0,23.4951,23.5673,23.4848,23.5519,25000.0
2008-02-22 14:45:00,45.66,45.68,45.56,45.65,10300.0,23.5519,23.5622,23.5003,23.5467,10300.0
2008-02-22 14:50:00,45.65,45.66,45.57,45.63,11700.0,23.5467,23.5519,23.5054,23.5364,11700.0
2008-02-22 14:55:00,45.61,45.7,45.6,45.6,16200.0,23.5261,23.5725,23.5209,23.5209,16200.0
2008-02-22 15:00:00,45.58,45.63,45.56,45.59,13300.0,23.5106,23.5364,23.5003,23.5158,13300.0
2008-02-22 15:05:00,45.61,45.61,45.51,45.53,23000.0,23.5261,23.5261,23.4745,23.4848,23000.0
2008-02-22 15:10:00,45.51,45.53,45.4,45.46,21000.0,23.4745,23.4848,23.4178,23.4487,21000.0
2008-02-22 15:15:00,45.44,45.44,45.33,45.42,36600.0,23.4384,23.4384,23.3817,23.4281,36600.0
2008-02-22 15:20:00,45.45,45.49,45.39,45.47,22100.0,23.4435,23.4642,23.4126,23.4539,22100.0
2008-02-22 15:25:00,45.47,45.56,45.41,45.55,29700.0,23.4539,23.5003,23.4229,23.4951,29700.0
2008-02-22 15:30:00,45.56,45.75,45.5,45.69,73100.0,23.5003,23.5983,23.4693,23.5673,73100.0
2008-02-22 15:35:00,45.7,45.88,45.67,45.73,54900.0,23.5725,23.6653,23.557,23.588,54900.0
2008-02-22 15:40:00,45.72,45.87,45.67,45.82,68100.0,23.5828,23.6602,23.557,23.6344,68100.0
2008-02-22 15:45:00,45.82,45.99,45.76,45.95,53700.0,23.6344,23.7221,23.6035,23.7015,53700.0
2008-02-22 15:50:00,45.97,46.06,45.86,46.02,82400.0,23.7118,23.7582,23.655,23.7376,82400.0
2008-02-22 15:55:00,46.03,46.09,45.91,46.03,133400.0,23.7427,23.7737,23.6808,23.7427,133400.0
2008-02-25 09:30:00,46.08,46.48,46.05,46.4,30400.0,23.7685,23.9748,23.753,23.9336,30400.0
2008-02-25 09:35:00,46.38,46.43,46.16,46.16,34500.0,23.9233,23.949,23.8098,23.8098,34500.0
2008-02-25 09:40:00,46.2,46.24,46.11,46.16,20800.0,23.8304,23.851,23.784,23.8098,20800.0
2008-02-25 09:45:00,46.14,46.16,46.03,46.06,16500.0,23.7995,23.8098,23.7427,23.7582,16500.0
2008-02-25 09:50:00,46.06,46.08,45.89,45.92,17200.0,23.7582,23.7685,23.6705,23.686,17200.0
2008-02-25 09:55:00,45.92,45.93,45.82,45.85,15000.0,23.686,23.6911,23.6344,23.6499,15000.0
2008-02-25 10:00:00,45.85,46.1,45.74,45.81,61200.0,23.6499,23.7788,23.5931,23.6292,61200.0
2008-02-25 10:05:00,45.81,45.94,45.81,45.85,27200.0,23.6292,23.6963,23.6292,23.6499,27200.0
2008-02-25 10:10:00,45.85,45.95,45.8,45.86,24300.0,23.6499,23.7015,23.6241,23.655,24300.0
2008-02-25 10:15:00,45.87,45.93,45.82,45.87,20600.0,23.6602,23.6911,23.6344,23.6602,20600.0
2008-02-25 10:20:00,45.86,45.97,45.83,45.83,22300.0,23.655,23.7118,23.6396,23.6396,22300.0
2008-02-25 10:25:00,45.82,46.08,45.82,46.05,34400.0,23.6344,23.7685,23.6344,23.753,34400.0
2008-02-25 10:30:00,46.05,46.07,45.96,45.96,21300.0,23.753,23.7634,23.7066,23.7066,21300.0
2008-02-25 10:35:00,45.96,46.0,45.93,46.0,16000.0,23.7066,23.7272,23.6911,23.7272,16000.0
2008-02-25 10:40:00,46.01,46.03,45.9,45.92,27700.0,23.7324,23.7427,23.6757,23.686,27700.0
2008-02-25 10:45:00,45.9,46.03,45.9,45.99,14800.0,23.6757,23.7427,23.6757,23.7221,14800.0
2008-02-25 10:50:00,46.01,46.05,45.95,45.98,12200.0,23.7324,23.753,23.7015,23.7169,12200.0
2008-02-25 10:55:00,45.97,46.05,45.96,45.99,10900.0,23.7118,23.753,23.7066,23.7221,10900.0
2008-02-25 11:00:00,45.98,45.99,45.9,45.93,9300.0,23.7169,23.7221,23.6757,23.6911,9300.0
2008-02-25 11:05:00,45.94,45.97,45.82,45.83,17600.0,23.6963,23.7118,23.6344,23.6396,17600.0
2008-02-25 11:10:00,45.82,45.9,45.81,45.88,17000.0,23.6344,23.6757,23.6292,23.6653,17000.0
2008-02-25 11:15:00,45.87,45.92,45.85,45.89,13800.0,23.6602,23.686,23.6499,23.6705,13800.0
2008-02-25 11:20:00,45.88,45.94,45.88,45.91,18800.0,23.6653,23.6963,23.6653,23.6808,18800.0
2008-02-25 11:25:00,45.93,46.01,45.92,45.99,12900.0,23.6911,23.7324,23.686,23.7221,12900.0
2008-02-25 11:30:00,46.0,46.08,46.0,46.05,30000.0,23.7272,23.7685,23.7272,23.753,30000.0
2008-02-25 11:35:00,46.06,46.09,46.04,46.08,24400.0,23.7582,23.7737,23.7479,23.7685,24400.0
2008-02-25 11:40:00,46.07,46.08,46.04,46.07,14300.0,23.7634,23.7685,23.7479,23.7634,14300.0
2008-02-25 11:45:00,46.09,46.17,46.05,46.15,28900.0,23.7737,23.8149,23.753,23.8046,28900.0
2008-02-25 11:50:00,46.15,46.21,46.15,46.16,20400.0,23.8046,23.8356,23.8046,23.8098,20400.0
2008-02-25 11:55:00,46.17,46.2,46.06,46.09,23100.0,23.8149,23.8304,23.7582,23.7737,23100.0
2008-02-25 12:00:00,46.08,46.13,46.07,46.12,22700.0,23.7685,23.7943,23.7634,23.7891,22700.0
2008-02-25 12:05:00,46.12,46.17,46.1,46.13,19000.0,23.7891,23.8149,23.7788,23.7943,19000.0
2008-02-25 12:10:00,46.14,46.17,46.1,46.13,18000.0,23.7995,23.8149,23.7788,23.7943,18000.0
2008-02-25 12:15:00,46.13,46.13,45.95,45.97,47600.0,23.7943,23.7943,23.7015,23.7118,47600.0
2008-02-25 12:20:00,45.97,46.01,45.95,45.97,24000.0,23.7118,23.7324,23.7015,23.7118,24000.0
2008-02-25 12:25:00,45.99,46.0,45.96,45.96,17900.0,23.7221,23.7272,23.7066,23.7066,17900.0
2008-02-25 12:30:00,45.97,45.99,45.95,45.97,16300.0,23.7118,23.7221,23.7015,23.7118,16300.0
2008-02-25 12:35:00,45.98,46.02,45.96,45.96,16100.0,23.7169,23.7376,23.7066,23.7066,16100.0
2008-02-25 12:40:00,45.97,45.98,45.95,45.97,8800.0,23.7118,23.7169,23.7015,23.7118,8800.0
2008-02-25 12:45:00,45.97,45.99,45.95,45.98,19300.0,23.7118,23.7221,23.7015,23.7169,19300.0
2008-02-25 12:50:00,45.99,46.01,45.97,45.97,21300.0,23.7221,23.7324,23.7118,23.7118,21300.0
2008-02-25 12:55:00,45.98,45.98,45.91,45.93,19100.0,23.7169,23.7169,23.6808,23.6911,19100.0
2008-02-25 13:00:00,45.91,45.94,45.88,45.94,20400.0,23.6808,23.6963,23.6653,23.6963,20400.0
2008-02-25 13:05:00,45.94,45.98,45.91,45.95,47400.0,23.6963,23.7169,23.6808,23.7015,47400.0
2008-02-25 13:10:00,45.95,45.95,45.87,45.91,14800.0,23.7015,23.7015,23.6602,23.6808,14800.0
2008-02-25 13:15:00,45.93,45.95,45.88,45.88,12300.0,23.6911,23.7015,23.6653,23.6653,12300.0
2008-02-25 13:20:00,45.89,46.01,45.88,45.96,34800.0,23.6705,23.7324,23.6653,23.7066,34800.0
2008-02-25 13:25:00,45.96,45.96,45.85,45.89,37300.0,23.7066,23.7066,23.6499,23.6705,37300.0
2008-02-25 13:30:00,45.88,45.89,45.8,45.8,23600.0,23.6653,23.6705,23.6241,23.6241,23600.0
2008-02-25 13:35:00,45.8,45.85,45.79,45.84,23500.0,23.6241,23.6499,23.6189,23.6447,23500.0
2008-02-25 13:40:00,45.85,45.9,45.81,45.88,31700.0,23.6499,23.6757,23.6292,23.6653,31700.0
2008-02-25 13:45:00,45.9,45.91,45.85,45.91,26600.0,23.6757,23.6808,23.6499,23.6808,26600.0
2008-02-25 13:50:00,45.91,45.91,45.76,45.87,26500.0,23.6808,23.6808,23.6035,23.6602,26500.0
2008-02-25 13:55:00,45.87,45.88,45.84,45.85,9200.0,23.6602,23.6653,23.6447,23.6499,9200.0
2008-02-25 14:00:00,45.86,45.92,45.83,45.91,16600.0,23.655,23.686,23.6396,23.6808,16600.0
2008-02-25 14:05:00,45.92,45.95,45.88,45.9,18000.0,23.686,23.7015,23.6653,23.6757,18000.0
2008-02-25 14:10:00,45.91,45.92,45.86,45.9,35700.0,23.6808,23.686,23.655,23.6757,35700.0
2008-02-25 14:15:00,45.89,45.9,45.82,45.83,23000.0,23.6705,23.6757,23.6344,23.6396,23000.0
2008-02-25 14:20:00,45.83,45.9,45.82,45.87,36400.0,23.6396,23.6757,23.6344,23.6602,36400.0
2008-02-25 14:25:00,45.87,46.3,45.85,46.26,65300.0,23.6602,23.882,23.6499,23.8614,65300.0
2008-02-25 14:30:00,46.26,46.3,46.11,46.2,37100.0,23.8614,23.882,23.784,23.8304,37100.0
2008-02-25 14:35:00,46.18,46.2,46.04,46.12,36300.0,23.8201,23.8304,23.7479,23.7891,36300.0
2008-02-25 14:40:00,46.11,46.17,45.98,45.98,34700.0,23.784,23.8149,23.7169,23.7169,34700.0
2008-02-25 14:45:00,45.99,46.07,45.97,46.02,30700.0,23.7221,23.7634,23.7118,23.7376,30700.0
2008-02-25 14:50:00,46.02,46.11,45.95,46.08,32900.0,23.7376,23.784,23.7015,23.7685,32900.0
2008-02-25 14:55:00,46.08,46.12,45.94,46.1,34700.0,23.7685,23.7891,23.6963,23.7788,34700.0
2008-02-25 15:00:00,46.1,46.14,46.02,46.07,29400.0,23.7788,23.7995,23.7376,23.7634,29400.0
2008-02-25 15:05:00,46.09,46.15,46.0,46.04,30000.0,23.7737,23.8046,23.7272,23.7479,30000.0
2008-02-25 15:10:00,46.02,46.11,45.92,45.97,31200.0,23.7376,23.784,23.686,23.7118,31200.0
2008-02-25 15:15:00,45.96,46.09,45.96,45.99,51900.0,23.7066,23.7737,23.7066,23.7221,51900.0
2008-02-25 15:20:00,45.98,46.06,45.93,45.96,41700.0,23.7169,23.7582,23.6911,23.7066,41700.0
2008-02-25 15:25:00,45.96,46.11,45.95,46.09,51400.0,23.7066,23.784,23.7015,23.7737,51400.0
2008-02-25 15:30:00,46.08,46.21,46.06,46.15,50900.0,23.7685,23.8356,23.7582,23.8046,50900.0
2008-02-25 15:35:00,46.16,46.33,46.14,46.23,51200.0,23.8098,23.8975,23.7995,23.8459,51200.0
2008-02-25 15:40:00,46.23,46.35,46.2,46.2,126500.0,23.8459,23.9078,23.8304,23.8304,126500.0
2008-02-25 15:45:00,46.21,46.25,46.08,46.12,96200.0,23.8356,23.8562,23.7685,23.7891,96200.0
2008-02-25 15:50:00,46.12,46.22,46.08,46.13,121800.0,23.7891,23.8407,23.7685,23.7943,121800.0
2008-02-25 15:55:00,46.13,46.18,46.04,46.16,107800.0,23.7943,23.8201,23.7479,23.8098,107800.0
2008-02-26 09:30:00,46.06,46.38,46.06,46.35,35900.0,23.7582,23.9233,23.7582,23.9078,35900.0
2008-02-26 09:35:00,46.3,46.3,46.14,46.21,34000.0,23.882,23.882,23.7995,23.8356,34000.0
2008-02-26 09:40:00,46.22,46.22,46.1,46.16,29500.0,23.8407,23.8407,23.7788,23.8098,29500.0
2008-02-26 09:45:00,46.18,46.24,46.12,46.19,20200.0,23.8201,23.851,23.7891,23.8252,20200.0
2008-02-26 09:50:00,46.19,46.37,46.16,46.33,23300.0,23.8252,23.9181,23.8098,23.8975,23300.0
2008-02-26 09:55:00,46.33,46.33,46.26,46.28,20100.0,23.8975,23.8975,23.8614,23.8717,20100.0
2008-02-26 10:00:00,46.28,46.3,46.16,46.3,29400.0,23.8717,23.882,23.8098,23.882,29400.0
2008-02-26 10:05:00,46.3,46.43,46.28,46.43,45500.0,23.882,23.949,23.8717,23.949,45500.0
2008-02-26 10:10:00,46.43,46.46,46.33,46.34,55900.0,23.949,23.9645,23.8975,23.9026,55900.0
2008-02-26 10:15:00,46.34,46.35,46.3,46.3,29600.0,23.9026,23.9078,23.882,23.882,29600.0
2008-02-26 10:20:00,46.3,46.31,46.25,46.26,28000.0,23.882,23.8871,23.8562,23.8614,28000.0
2008-02-26 10:25:00,46.27,46.27,46.15,46.22,37900.0,23.8665,23.8665,23.8046,23.8407,37900.0
2008-02-26 10:30:00,46.2,46.25,46.14,46.19,34600.0,23.8304,23.8562,23.7995,23.8252,34600.0
2008-02-26 10:35:00,46.2,46.2,45.96,45.98,34700.0,23.8304,23.8304,23.7066,23.7169,34700.0
2008-02-26 10:40:00,45.95,46.05,45.89,46.05,38300.0,23.7015,23.753,23.6705,23.753,38300.0
2008-02-26 10:45:00,46.05,46.15,46.02,46.14,30500.0,23.753,23.8046,23.7376,23.7995,30500.0
2008-02-26 10:50:00,46.14,46.22,46.06,46.15,51900.0,23.7995,23.8407,23.7582,23.8046,51900.0
2008-02-26 10:55:00,46.13,46.17,46.08,46.15,29300.0,23.7943,23.8149,23.7685,23.8046,29300.0
2008-02-26 11:00:00,46.13,46.38,46.11,46.35,35100.0,23.7943,23.9233,23.784,23.9078,35100.0
2008-02-26 11:05:00,46.38,46.43,46.31,46.31,28200.0,23.9233,23.949,23.8871,23.8871,28200.0
2008-02-26 11:10:00,46.33,46.36,46.27,46.31,24600.0,23.8975,23.9129,23.8665,23.8871,24600.0
2008-02-26 11:15:00,46.3,46.33,46.25,46.29,31900.0,23.882,23.8975,23.8562,23.8768,31900.0
2008-02-26 11:20:00,46.3,46.44,46.29,46.41,18300.0,23.882,23.9542,23.8768,23.9387,18300.0
2008-02-26 11:25:00,46.41,46.44,46.36,46.41,42700.0,23.9387,23.9542,23.9129,23.9387,42700.0
2008-02-26 11:30:00,46.41,46.49,46.4,46.44,20300.0,23.9387,23.98,23.9336,23.9542,20300.0
2008-02-26 11:35:00,46.44,46.45,46.37,46.43,50500.0,23.9542,23.9594,23.9181,23.949,50500.0
2008-02-26 11:40:00,46.43,46.45,46.39,46.4,13400.0,23.949,23.9594,23.9284,23.9336,13400.0
2008-02-26 11:45:00,46.4,46.5,46.37,46.47,18800.0,23.9336,23.9851,23.9181,23.9697,18800.0
2008-02-26 11:50:00,46.47,46.53,46.45,46.45,14600.0,23.9697,24.0006,23.9594,23.9594,14600.0
2008-02-26 11:55:00,46.46,46.58,46.43,46.56,15800.0,23.9645,24.0264,23.949,24.0161,15800.0
2008-02-26 12:00:00,46.56,46.56,46.49,46.51,11400.0,24.0161,24.0161,23.98,23.9903,11400.0
2008-02-26 12:05:00,46.51,46.53,46.39,46.39,17900.0,23.9903,24.0006,23.9284,23.9284,17900.0
2008-02-26 12:10:00,46.38,46.4,46.29,46.32,14000.0,23.9233,23.9336,23.8768,23.8923,14000.0
2008-02-26 12:15:00,46.32,46.55,46.3,46.53,28400.0,23.8923,24.0109,23.882,24.0006,28400.0
2008-02-26 12:20:00,46.51,46.69,46.51,46.58,26100.0,23.9903,24.0832,23.9903,24.0264,26100.0
2008-02-26 12:25:00,46.57,46.59,46.54,46.57,10800.0,24.0213,24.0316,24.0058,24.0213,10800.0
2008-02-26 12:30:00,46.57,46.61,46.52,46.61,13900.0,24.0213,24.0419,23.9955,24.0419,13900.0
2008-02-26 12:35:00,46.59,46.64,46.57,46.64,8500.0,24.0316,24.0574,24.0213,24.0574,8500.0
2008-02-26 12:40:00,46.62,46.64,46.57,46.62,10800.0,24.047,24.0574,24.0213,24.047,10800.0
2008-02-26 12:45:00,46.6,46.63,46.55,46.6,26500.0,24.0367,24.0522,24.0109,24.0367,26500.0
2008-02-26 12:50:00,46.58,46.65,46.54,46.61,25200.0,24.0264,24.0625,24.0058,24.0419,25200.0
2008-02-26 12:55:00,46.6,46.67,46.58,46.65,14500.0,24.0367,24.0728,24.0264,24.0625,14500.0
2008-02-26 13:00:00,46.65,46.7,46.64,46.66,16000.0,24.0625,24.0883,24.0574,24.0677,16000.0
2008-02-26 13:05:00,46.64,46.65,46.56,46.58,16500.0,24.0574,24.0625,24.0161,24.0264,16500.0
2008-02-26 13:10:00,46.59,46.61,46.56,46.6,22600.0,24.0316,24.0419,24.0161,24.0367,22600.0
2008-02-26 13:15:00,46.6,46.64,46.57,46.63,17900.0,24.0367,24.0574,24.0213,24.0522,17900.0
2008-02-26 13:20:00,46.62,46.67,46.59,46.64,17500.0,24.047,24.0728,24.0316,24.0574,17500.0
2008-02-26 13:25:00,46.64,46.65,46.6,46.62,11200.0,24.0574,24.0625,24.0367,24.047,11200.0
2008-02-26 13:30:00,46.62,46.7,46.62,46.65,24300.0,24.047,24.0883,24.047,24.0625,24300.0
2008-02-26 13:35:00,46.65,46.68,46.63,46.66,39200.0,24.0625,24.078,24.0522,24.0677,39200.0
2008-02-26 13:40:00,46.66,46.7,46.64,46.68,12400.0,24.0677,24.0883,24.0574,24.078,12400.0
2008-02-26 13:45:00,46.68,46.71,46.65,46.69,8900.0,24.078,24.0935,24.0625,24.0832,8900.0
2008-02-26 13:50:00,46.7,46.78,46.7,46.76,15900.0,24.0883,24.1296,24.0883,24.1193,15900.0
2008-02-26 13:55:00,46.79,46.79,46.57,46.66,18400.0,24.1347,24.1347,24.0213,24.0677,18400.0
2008-02-26 14:00:00,46.65,46.65,46.55,46.57,21800.0,24.0625,24.0625,24.0109,24.0213,21800.0
2008-02-26 14:05:00,46.56,46.56,46.51,46.56,25100.0,24.0161,24.0161,23.9903,24.0161,25100.0
2008-02-26 14:10:00,46.56,46.62,46.56,46.62,18300.0,24.0161,24.047,24.0161,24.047,18300.0
2008-02-26 14:15:00,46.61,46.64,46.6,46.63,19000.0,24.0419,24.0574,24.0367,24.0522,19000.0
2008-02-26 14:20:00,46.63,46.67,46.6,46.63,17700.0,24.0522,24.0728,24.0367,24.0522,17700.0
2008-02-26 14:25:00,46.61,46.65,46.6,46.6,19400.0,24.0419,24.0625,24.0367,24.0367,19400.0
2008-02-26 14:30:00,46.61,46.74,46.61,46.74,26400.0,24.0419,24.1089,24.0419,24.1089,26400.0
2008-02-26 14:35:00,46.72,46.76,46.7,46.75,12900.0,24.0986,24.1193,24.0883,24.1141,12900.0
2008-02-26 14:40:00,46.74,46.75,46.65,46.7,15000.0,24.1089,24.1141,24.0625,24.0883,15000.0
2008-02-26 14:45:00,46.7,46.8,46.67,46.8,15500.0,24.0883,24.1399,24.0728,24.1399,15500.0
2008-02-26 14:50:00,46.79,46.85,46.76,46.83,19600.0,24.1347,24.1657,24.1193,24.1554,19600.0
2008-02-26 14:55:00,46.82,46.84,46.79,46.83,15800.0,24.1502,24.1605,24.1347,24.1554,15800.0
2008-02-26 15:00:00,46.83,46.84,46.74,46.74,36000.0,24.1554,24.1605,24.1089,24.1089,36000.0
2008-02-26 15:05:00,46.74,46.77,46.7,46.74,35700.0,24.1089,24.1244,24.0883,24.1089,35700.0
2008-02-26 15:10:00,46.74,46.75,46.68,46.75,37300.0,24.1089,24.1141,24.078,24.1141,37300.0
2008-02-26 15:15:00,46.74,46.77,46.69,46.75,47700.0,24.1089,24.1244,24.0832,24.1141,47700.0
2008-02-26 15:20:00,46.74,46.76,46.69,46.69,43700.0,24.1089,24.1193,24.0832,24.0832,43700.0
2008-02-26 15:25:00,46.69,46.9,46.68,46.9,65300.0,24.0832,24.1915,24.078,24.1915,65300.0
2008-02-26 15:30:00,46.9,46.95,46.78,46.8,74300.0,24.1915,24.2173,24.1296,24.1399,74300.0
2008-02-26 15:35:00,46.8,46.9,46.78,46.82,85600.0,24.1399,24.1915,24.1296,24.1502,85600.0
2008-02-26 15:40:00,46.81,46.88,46.78,46.88,71800.0,24.1451,24.1812,24.1296,24.1812,71800.0
2008-02-26 15:45:00,46.87,46.89,46.8,46.81,77100.0,24.176,24.1863,24.1399,24.1451,77100.0
2008-02-26 15:50:00,46.82,46.9,46.8,46.9,81700.0,24.1502,24.1915,24.1399,24.1915,81700.0
2008-02-26 15:55:00,46.91,46.98,46.89,46.98,83500.0,24.1966,24.2327,24.1863,24.2327,83500.0
2008-02-27 09:30:00,46.81,46.91,46.68,46.91,27300.0,24.1451,24.1966,24.078,24.1966,27300.0
2008-02-27 09:35:00,46.92,46.94,46.68,46.74,17600.0,24.2018,24.2121,24.078,24.1089,17600.0
2008-02-27 09:40:00,46.74,46.84,46.62,46.62,31000.0,24.1089,24.1605,24.047,24.047,31000.0
2008-02-27 09:45:00,46.64,46.69,46.52,46.67,37900.0,24.0574,24.0832,23.9955,24.0728,37900.0
2008-02-27 09:50:00,46.7,46.72,46.55,46.58,34200.0,24.0883,24.0986,24.0109,24.0264,34200.0
2008-02-27 09:55:00,46.57,46.79,46.51,46.79,25200.0,24.0213,24.1347,23.9903,24.1347,25200.0
2008-02-27 10:00:00,46.78,46.85,46.66,46.76,29200.0,24.1296,24.1657,24.0677,24.1193,29200.0
2008-02-27 10:05:00,46.76,46.78,46.68,46.73,34300.0,24.1193,24.1296,24.078,24.1038,34300.0
2008-02-27 10:10:00,46.71,46.71,46.65,46.68,15100.0,24.0935,24.0935,24.0625,24.078,15100.0
2008-02-27 10:15:00,46.67,46.72,46.59,46.6,32900.0,24.0728,24.0986,24.0316,24.0367,32900.0
2008-02-27 10:20:00,46.62,46.62,46.46,46.49,38200.0,24.047,24.047,23.9645,23.98,38200.0
2008-02-27 10:25:00,46.49,46.5,46.38,46.38,35300.0,23.98,23.9851,23.9233,23.9233,35300.0
2008-02-27 10:30:00,46.39,46.49,46.36,46.4,42200.0,23.9284,23.98,23.9129,23.9336,42200.0
2008-02-27 10:35:00,46.4,46.42,46.38,46.38,42700.0,23.9336,23.9439,23.9233,23.9233,42700.0
2008-02-27 10:40:00,46.39,46.47,46.38,46.43,63600.0,23.9284,23.9697,23.9233,23.949,63600.0
2008-02-27 10:45:00,46.43,46.7,46.42,46.66,48800.0,23.949,24.0883,23.9439,24.0677,48800.0
2008-02-27 10:50:00,46.65,46.65,46.57,46.6,69300.0,24.0625,24.0625,24.0213,24.0367,69300.0
2008-02-27 10:55:00,46.6,46.65,46.5,46.56,30700.0,24.0367,24.0625,23.9851,24.0161,30700.0
2008-02-27 11:00:00,46.56,46.62,46.54,46.61,64600.0,24.0161,24.047,24.0058,24.0419,64600.0
2008-02-27 11:05:00,46.62,46.75,46.62,46.69,38300.0,24.047,24.1141,24.047,24.0832,38300.0
2008-02-27 11:10:00,46.69,46.72,46.65,46.67,22400.0,24.0832,24.0986,24.0625,24.0728,22400.0
2008-02-27 11:15:00,46.66,46.75,46.65,46.73,45300.0,24.0677,24.1141,24.0625,24.1038,45300.0
2008-02-27 11:20:00,46.73,46.75,46.64,46.64,55300.0,24.1038,24.1141,24.0574,24.0574,55300.0
2008-02-27 11:25:00,46.63,46.75,46.63,46.67,22300.0,24.0522,24.1141,24.0522,24.0728,22300.0
2008-02-27 11:30:00,46.67,46.72,46.66,46.67,21000.0,24.0728,24.0986,24.0677,24.0728,21000.0
2008-02-27 11:35:00,46.67,46.73,46.67,46.69,21200.0,24.0728,24.1038,24.0728,24.0832,21200.0
2008-02-27 11:40:00,46.72,46.86,46.7,46.86,33800.0,24.0986,24.1708,24.0883,24.1708,33800.0
2008-02-27 11:45:00,46.86,46.9,46.77,46.81,78000.0,24.1708,24.1915,24.1244,24.1451,78000.0
2008-02-27 11:50:00,46.81,46.89,46.77,46.86,155600.0,24.1451,24.1863,24.1244,24.1708,155600.0
2008-02-27 11:55:00,46.85,46.93,46.81,46.92,33100.0,24.1657,24.2069,24.1451,24.2018,33100.0
2008-02-27 12:00:00,46.92,46.92,46.85,46.91,45700.0,24.2018,24.2018,24.1657,24.1966,45700.0
2008-02-27 12:05:00,46.91,46.94,46.89,46.9,24200.0,24.1966,24.2121,24.1863,24.1915,24200.0
2008-02-27 12:10:00,46.9,46.99,46.9,46.96,15200.0,24.1915,24.2379,24.1915,24.2224,15200.0
2008-02-27 12:15:00,46.95,46.96,46.89,46.89,28000.0,24.2173,24.2224,24.1863,24.1863,28000.0
2008-02-27 12:20:00,46.9,46.93,46.82,46.82,71000.0,24.1915,24.2069,24.1502,24.1502,71000.0
2008-02-27 12:25:00,46.8,46.84,46.78,46.78,11100.0,24.1399,24.1605,24.1296,24.1296,11100.0
2008-02-27 12:30:00,46.79,46.79,46.73,46.74,14000.0,24.1347,24.1347,24.1038,24.1089,14000.0
2008-02-27 12:35:00,46.73,46.74,46.71,46.72,12900.0,24.1038,24.1089,24.0935,24.0986,12900.0
2008-02-27 12:40:00,46.72,46.75,46.69,46.74,20100.0,24.0986,24.1141,24.0832,24.1089,20100.0
2008-02-27 12:45:00,46.75,46.75,46.71,46.74,14300.0,24.1141,24.1141,24.0935,24.1089,14300.0
2008-02-27 12:50:00,46.74,46.8,46.74,46.8,11200.0,24.1089,24.1399,24.1089,24.1399,11200.0
2008-02-27 12:55:00,46.8,46.81,46.74,46.76,31900.0,24.1399,24.1451,24.1089,24.1193,31900.0
2008-02-27 13:00:00,46.76,46.78,46.73,46.74,8400.0,24.1193,24.1296,24.1038,24.1089,8400.0
2008-02-27 13:05:00,46.75,46.76,46.73,46.76,25900.0,24.1141,24.1193,24.1038,24.1193,25900.0
2008-02-27 13:10:00,46.76,46.8,46.7,46.76,33400.0,24.1193,24.1399,24.0883,24.1193,33400.0
2008-02-27 13:15:00,46.76,46.77,46.61,46.63,33700.0,24.1193,24.1244,24.0419,24.0522,33700.0
2008-02-27 13:20:00,46.63,46.68,46.56,46.64,35200.0,24.0522,24.078,24.0161,24.0574,35200.0
2008-02-27 13:25:00,46.65,46.69,46.64,46.68,5000.0,24.0625,24.0832,24.0574,24.078,5000.0
2008-02-27 13:30:00,46.68,46.71,46.64,46.7,29100.0,24.078,24.0935,24.0574,24.0883,29100.0
2008-02-27 13:35:00,46.69,46.71,46.65,46.67,54900.0,24.0832,24.0935,24.0625,24.0728,54900.0
2008-02-27 13:40:00,46.69,46.73,46.68,46.69,14300.0,24.0832,24.1038,24.078,24.0832,14300.0
2008-02-27 13:45:00,46.7,46.71,46.65,46.7,59000.0,24.0883,24.0935,24.0625,24.0883,59000.0
2008-02-27 13:50:00,46.68,46.7,46.6,46.61,8900.0,24.078,24.0883,24.0367,24.0419,8900.0
2008-02-27 13:55:00,46.62,46.63,46.55,46.63,36300.0,24.047,24.0522,24.0109,24.0522,36300.0
2008-02-27 14:00:00,46.62,46.63,46.58,46.61,54000.0,24.047,24.0522,24.0264,24.0419,54000.0
2008-02-27 14:05:00,46.61,46.62,46.33,46.33,82800.0,24.0419,24.047,23.8975,23.8975,82800.0
2008-02-27 14:10:00,46.33,46.4,46.26,46.35,40200.0,23.8975,23.9336,23.8614,23.9078,40200.0
2008-02-27 14:15:00,46.36,46.37,46.34,46.35,20700.0,23.9129,23.9181,23.9026,23.9078,20700.0
2008-02-27 14:20:00,46.35,46.36,46.24,46.31,33900.0,23.9078,23.9129,23.851,23.8871,33900.0
2008-02-27 14:25:00,46.29,46.34,46.29,46.3,19000.0,23.8768,23.9026,23.8768,23.882,19000.0
2008-02-27 14:30:00,46.3,46.31,46.27,46.3,19600.0,23.882,23.8871,23.8665,23.882,19600.0
2008-02-27 14:35:00,46.3,46.32,46.27,46.29,17000.0,23.882,23.8923,23.8665,23.8768,17000.0
2008-02-27 14:40:00,46.29,46.4,46.28,46.37,15400.0,23.8768,23.9336,23.8717,23.9181,15400.0
2008-02-27 14:45:00,46.37,46.39,46.25,46.26,27100.0,23.9181,23.9284,23.8562,23.8614,27100.0
2008-02-27 14:50:00,46.26,46.26,46.22,46.23,20200.0,23.8614,23.8614,23.8407,23.8459,20200.0
2008-02-27 14:55:00,46.24,46.28,46.15,46.27,50700.0,23.851,23.8717,23.8046,23.8665,50700.0
2008-02-27 15:00:00,46.26,46.3,46.22,46.25,32200.0,23.8614,23.882,23.8407,23.8562,32200.0
2008-02-27 15:05:00,46.23,46.26,46.13,46.16,51500.0,23.8459,23.8614,23.7943,23.8098,51500.0
2008-02-27 15:10:00,46.16,46.2,46.08,46.11,28900.0,23.8098,23.8304,23.7685,23.784,28900.0
2008-02-27 15:15:00,46.11,46.2,46.09,46.2,19600.0,23.784,23.8304,23.7737,23.8304,19600.0
2008-02-27 15:20:00,46.2,46.21,46.1,46.1,35400.0,23.8304,23.8356,23.7788,23.7788,35400.0
2008-02-27 15:25:00,46.11,46.2,46.09,46.19,37100.0,23.784,23.8304,23.7737,23.8252,37100.0
2008-02-27 15:30:00,46.19,46.2,46.09,46.1,43600.0,23.8252,23.8304,23.7737,23.7788,43600.0
2008-02-27 15:35:00,46.1,46.13,46.03,46.04,54300.0,23.7788,23.7943,23.7427,23.7479,54300.0
2008-02-27 15:40:00,46.05,46.05,45.88,45.9,59600.0,23.753,23.753,23.6653,23.6757,59600.0
2008-02-27 15:45:00,45.9,45.9,45.82,45.86,87800.0,23.6757,23.6757,23.6344,23.655,87800.0
2008-02-27 15:50:00,45.86,45.9,45.83,45.9,90300.0,23.655,23.6757,23.6396,23.6757,90300.0
2008-02-27 15:55:00,45.9,46.0,45.89,45.94,93700.0,23.6757,23.7272,23.6705,23.6963,93700.0
2008-02-28 09:30:00,45.47,45.84,45.47,45.68,58500.0,23.4539,23.6447,23.4539,23.5622,58500.0
2008-02-28 09:35:00,45.67,45.8,45.63,45.78,18600.0,23.557,23.6241,23.5364,23.6138,18600.0
2008-02-28 09:40:00,45.77,45.9,45.59,45.62,41500.0,23.6086,23.6757,23.5158,23.5312,41500.0
2008-02-28 09:45:00,45.64,45.67,45.48,45.48,29100.0,23.5416,23.557,23.459,23.459,29100.0
2008-02-28 09:50:00,45.49,45.51,45.33,45.44,60400.0,23.4642,23.4745,23.3817,23.4384,60400.0
2008-02-28 09:55:00,45.44,45.5,45.35,45.47,33300.0,23.4384,23.4693,23.392,23.4539,33300.0
2008-02-28 10:00:00,45.47,45.57,45.35,45.46,39100.0,23.4539,23.5054,23.392,23.4487,39100.0
2008-02-28 10:05:00,45.49,45.56,45.42,45.46,17800.0,23.4642,23.5003,23.4281,23.4487,17800.0
2008-02-28 10:10:00,45.45,45.61,45.44,45.56,65700.0,23.4435,23.5261,23.4384,23.5003,65700.0
2008-02-28 10:15:00,45.53,45.79,45.52,45.74,17200.0,23.4848,23.6189,23.4797,23.5931,17200.0
2008-02-28 10:20:00,45.73,45.74,45.59,45.61,26900.0,23.588,23.5931,23.5158,23.5261,26900.0
2008-02-28 10:25:00,45.61,45.71,45.58,45.59,38700.0,23.5261,23.5777,23.5106,23.5158,38700.0
2008-02-28 10:30:00,45.59,45.63,45.54,45.55,13200.0,23.5158,23.5364,23.49,23.4951,13200.0
2008-02-28 10:35:00,45.55,45.64,45.5,45.6,46200.0,23.4951,23.5416,23.4693,23.5209,46200.0
2008-02-28 10:40:00,45.6,45.66,45.55,45.62,47300.0,23.5209,23.5519,23.4951,23.5312,47300.0
2008-02-28 10:45:00,45.63,45.63,45.49,45.55,37700.0,23.5364,23.5364,23.4642,23.4951,37700.0
2008-02-28 10:50:00,45.55,45.66,45.51,45.57,63900.0,23.4951,23.5519,23.4745,23.5054,63900.0
2008-02-28 10:55:00,45.56,45.63,45.42,45.52,45800.0,23.5003,23.5364,23.4281,23.4797,45800.0
2008-02-28 11:00:00,45.51,45.55,45.3,45.36,89400.0,23.4745,23.4951,23.3662,23.3971,89400.0
2008-02-28 11:05:00,45.36,45.43,45.28,45.43,50200.0,23.3971,23.4332,23.3559,23.4332,50200.0
2008-02-28 11:10:00,45.42,45.53,45.42,45.5,32200.0,23.4281,23.4848,23.4281,23.4693,32200.0
2008-02-28 11:15:00,45.5,45.58,45.48,45.48,29700.0,23.4693,23.5106,23.459,23.459,29700.0
2008-02-28 11:20:00,45.49,45.52,45.45,45.51,17200.0,23.4642,23.4797,23.4435,23.4745,17200.0
2008-02-28 11:25:00,45.48,45.5,45.44,45.49,37000.0,23.459,23.4693,23.4384,23.4642,37000.0
2008-02-28 11:30:00,45.49,45.49,45.37,45.39,25700.0,23.4642,23.4642,23.4023,23.4126,25700.0
2008-02-28 11:35:00,45.4,45.46,45.33,45.43,31800.0,23.4178,23.4487,23.3817,23.4332,31800.0
2008-02-28 11:40:00,45.44,45.45,45.39,45.4,8500.0,23.4384,23.4435,23.4126,23.4178,8500.0
2008-02-28 11:45:00,45.39,45.46,45.39,45.43,11000.0,23.4126,23.4487,23.4126,23.4332,11000.0
2008-02-28 11:50:00,45.45,45.49,45.4,45.48,13400.0,23.4435,23.4642,23.4178,23.459,13400.0
2008-02-28 11:55:00,45.47,45.54,45.46,45.54,12300.0,23.4539,23.49,23.4487,23.49,12300.0
2008-02-28 12:00:00,45.54,45.54,45.52,45.54,2900.0,23.49,23.49,23.4797,23.49,2900.0
2008-02-28 12:05:00,45.54,45.58,45.51,45.57,9400.0,23.49,23.5106,23.4745,23.5054,9400.0
2008-02-28 12:10:00,45.58,45.61,45.54,45.58,10200.0,23.5106,23.5261,23.49,23.5106,10200.0
2008-02-28 12:15:00,45.6,45.65,45.56,45.61,11200.0,23.5209,23.5467,23.5003,23.5261,11200.0
2008-02-28 12:20:00,45.62,45.69,45.62,45.68,4100.0,23.5312,23.5673,23.5312,23.5622,4100.0
2008-02-28 12:25:00,45.68,45.71,45.67,45.69,6900.0,23.5622,23.5777,23.557,23.5673,6900.0
2008-02-28 12:30:00,45.69,45.73,45.67,45.69,13900.0,23.5673,23.588,23.557,23.5673,13900.0
2008-02-28 12:35:00,45.68,45.71,45.65,45.67,5600.0,23.5622,23.5777,23.5467,23.557,5600.0
2008-02-28 12:40:00,45.66,45.71,45.65,45.69,16100.0,23.5519,23.5777,23.5467,23.5673,16100.0
2008-02-28 12:45:00,45.69,45.71,45.68,45.7,6000.0,23.5673,23.5777,23.5622,23.5725,6000.0
2008-02-28 12:50:00,45.69,45.7,45.61,45.61,13000.0,23.5673,23.5725,23.5261,23.5261,13000.0
2008-02-28 12:55:00,45.61,45.64,45.55,45.55,14200.0,23.5261,23.5416,23.4951,23.4951,14200.0
2008-02-28 13:00:00,45.55,45.55,45.45,45.45,18900.0,23.4951,23.4951,23.4435,23.4435,18900.0
2008-02-28 13:05:00,45.45,45.52,45.44,45.5,27900.0,23.4435,23.4797,23.4384,23.4693,27900.0
2008-02-28 13:10:00,45.5,45.51,45.43,45.46,22900.0,23.4693,23.4745,23.4332,23.4487,22900.0
2008-02-28 13:15:00,45.46,45.51,45.45,45.47,7300.0,23.4487,23.4745,23.4435,23.4539,7300.0
2008-02-28 13:20:00,45.45,45.51,45.45,45.49,10200.0,23.4435,23.4745,23.4435,23.4642,10200.0
2008-02-28 13:25:00,45.51,45.56,45.43,45.46,10000.0,23.4745,23.5003,23.4332,23.4487,10000.0
2008-02-28 13:30:00,45.45,45.47,45.41,45.46,22600.0,23.4435,23.4539,23.4229,23.4487,22600.0
2008-02-28 13:35:00,45.46,45.51,45.44,45.47,8100.0,23.4487,23.4745,23.4384,23.4539,8100.0
2008-02-28 13:40:00,45.46,45.53,45.45,45.48,26800.0,23.4487,23.4848,23.4435,23.459,26800.0
2008-02-28 13:45:00,45.5,45.57,45.48,45.53,10300.0,23.4693,23.5054,23.459,23.4848,10300.0
2008-02-28 13:50:00,45.56,45.58,45.52,45.53,8100.0,23.5003,23.5106,23.4797,23.4848,8100.0
2008-02-28 13:55:00,45.54,45.63,45.52,45.59,11000.0,23.49,23.5364,23.4797,23.5158,11000.0
2008-02-28 14:00:00,45.62,45.62,45.51,45.55,8600.0,23.5312,23.5312,23.4745,23.4951,8600.0
2008-02-28 14:05:00,45.55,45.59,45.51,45.57,9200.0,23.4951,23.5158,23.4745,23.5054,9200.0
2008-02-28 14:10:00,45.56,45.6,45.53,45.57,8700.0,23.5003,23.5209,23.4848,23.5054,8700.0
2008-02-28 14:15:00,45.58,45.63,45.54,45.62,15600.0,23.5106,23.5364,23.49,23.5312,15600.0
2008-02-28 14:20:00,45.62,45.74,45.62,45.71,11600.0,23.5312,23.5931,23.5312,23.5777,11600.0
2008-02-28 14:25:00,45.71,45.72,45.54,45.54,21100.0,23.5777,23.5828,23.49,23.49,21100.0
2008-02-28 14:30:00,45.54,45.65,45.52,45.62,15800.0,23.49,23.5467,23.4797,23.5312,15800.0
2008-02-28 14:35:00,45.63,45.66,45.57,45.59,22700.0,23.5364,23.5519,23.5054,23.5158,22700.0
2008-02-28 14:40:00,45.6,45.63,45.51,45.63,31900.0,23.5209,23.5364,23.4745,23.5364,31900.0
2008-02-28 14:45:00,45.61,45.7,45.57,45.58,24300.0,23.5261,23.5725,23.5054,23.5106,24300.0
2008-02-28 14:50:00,45.59,45.75,45.59,45.72,19900.0,23.5158,23.5983,23.5158,23.5828,19900.0
2008-02-28 14:55:00,45.71,45.79,45.67,45.78,17200.0,23.5777,23.6189,23.557,23.6138,17200.0
2008-02-28 15:00:00,45.77,45.83,45.64,45.68,18600.0,23.6086,23.6396,23.5416,23.5622,18600.0
2008-02-28 15:05:00,45.67,45.75,45.64,45.7,27500.0,23.557,23.5983,23.5416,23.5725,27500.0
2008-02-28 15:10:00,45.7,45.8,45.7,45.75,36500.0,23.5725,23.6241,23.5725,23.5983,36500.0
2008-02-28 15:15:00,45.75,45.84,45.71,45.8,56900.0,23.5983,23.6447,23.5777,23.6241,56900.0
2008-02-28 15:20:00,45.8,45.8,45.67,45.73,38700.0,23.6241,23.6241,23.557,23.588,38700.0
2008-02-28 15:25:00,45.71,45.74,45.62,45.67,32700.0,23.5777,23.5931,23.5312,23.557,32700.0
2008-02-28 15:30:00,45.67,45.73,45.61,45.65,23400.0,23.557,23.588,23.5261,23.5467,23400.0
2008-02-28 15:35:00,45.66,45.71,45.61,45.64,23400.0,23.5519,23.5777,23.5261,23.5416,23400.0
2008-02-28 15:40:00,45.64,45.76,45.62,45.62,38500.0,23.5416,23.6035,23.5312,23.5312,38500.0
2008-02-28 15:45:00,45.61,45.72,45.61,45.63,23000.0,23.5261,23.5828,23.5261,23.5364,23000.0
2008-02-28 15:50:00,45.62,45.74,45.62,45.74,44500.0,23.5312,23.5931,23.5312,23.5931,44500.0
2008-02-28 15:55:00,45.74,45.76,45.67,45.68,60200.0,23.5931,23.6035,23.557,23.5622,60200.0
2008-02-29 09:30:00,45.29,45.41,45.15,45.31,29300.0,23.361,23.4229,23.2888,23.3713,29300.0
2008-02-29 09:35:00,45.36,45.44,45.15,45.36,40600.0,23.3971,23.4384,23.2888,23.3971,40600.0
2008-02-29 09:40:00,45.37,45.37,45.0,45.05,37200.0,23.4023,23.4023,23.2114,23.2372,37200.0
2008-02-29 09:45:00,45.05,45.05,44.8,44.88,48700.0,23.2372,23.2372,23.1083,23.1495,48700.0
2008-02-29 09:50:00,44.85,44.87,44.65,44.67,49000.0,23.1341,23.1444,23.0309,23.0412,49000.0
2008-02-29 09:55:00,44.68,44.75,44.66,44.72,35200.0,23.0464,23.0825,23.0361,23.067,35200.0
2008-02-29 10:00:00,44.72,44.77,44.7,44.73,32500.0,23.067,23.0928,23.0567,23.0722,32500.0
2008-02-29 10:05:00,44.73,44.79,44.71,44.76,31000.0,23.0722,23.1031,23.0619,23.0876,31000.0
2008-02-29 10:10:00,44.76,44.82,44.61,44.65,46500.0,23.0876,23.1186,23.0103,23.0309,46500.0
2008-02-29 10:15:00,44.64,44.69,44.6,44.68,27400.0,23.0257,23.0515,23.0051,23.0464,27400.0
2008-02-29 10:20:00,44.67,44.69,44.62,44.64,27200.0,23.0412,23.0515,23.0154,23.0257,27200.0
2008-02-29 10:25:00,44.62,44.64,44.57,44.61,47000.0,23.0154,23.0257,22.9896,23.0103,47000.0
2008-02-29 10:30:00,44.61,44.61,44.43,44.53,43500.0,23.0103,23.0103,22.9174,22.969,43500.0
2008-02-29 10:35:00,44.53,44.62,44.53,44.57,20000.0,22.969,23.0154,22.969,22.9896,20000.0
2008-02-29 10:40:00,44.58,44.61,44.5,44.53,33700.0,22.9948,23.0103,22.9535,22.969,33700.0
2008-02-29 10:45:00,44.53,44.54,44.49,44.53,18400.0,22.969,22.9742,22.9484,22.969,18400.0
2008-02-29 10:50:00,44.51,44.57,44.49,44.57,17600.0,22.9587,22.9896,22.9484,22.9896,17600.0
2008-02-29 10:55:00,44.56,44.57,44.45,44.45,29600.0,22.9845,22.9896,22.9277,22.9277,29600.0
2008-02-29 11:00:00,44.43,44.44,44.25,44.33,54200.0,22.9174,22.9226,22.8246,22.8658,54200.0
2008-02-29 11:05:00,44.32,44.32,44.12,44.2,37400.0,22.8607,22.8607,22.7575,22.7988,37400.0
2008-02-29 11:10:00,44.2,44.27,44.17,44.26,74600.0,22.7988,22.8349,22.7833,22.8297,74600.0
2008-02-29 11:15:00,44.25,44.26,44.24,44.25,31400.0,22.8246,22.8297,22.8194,22.8246,31400.0
2008-02-29 11:20:00,44.26,44.27,44.2,44.24,107100.0,22.8297,22.8349,22.7988,22.8194,107100.0
2008-02-29 11:25:00,44.25,44.32,44.24,44.3,32800.0,22.8246,22.8607,22.8194,22.8504,32800.0
2008-02-29 11:30:00,44.3,44.31,44.25,44.27,17700.0,22.8504,22.8555,22.8246,22.8349,17700.0
2008-02-29 11:35:00,44.28,44.37,44.25,44.36,11300.0,22.8401,22.8865,22.8246,22.8813,11300.0
2008-02-29 11:40:00,44.37,44.52,44.37,44.41,16800.0,22.8865,22.9638,22.8865,22.9071,16800.0
2008-02-29 11:45:00,44.39,44.4,44.25,44.26,18200.0,22.8968,22.9019,22.8246,22.8297,18200.0
2008-02-29 11:50:00,44.26,44.31,44.24,44.31,14900.0,22.8297,22.8555,22.8194,22.8555,14900.0
2008-02-29 11:55:00,44.31,44.33,44.3,44.33,25600.0,22.8555,22.8658,22.8504,22.8658,25600.0
2008-02-29 12:00:00,44.32,44.35,44.3,44.33,19700.0,22.8607,22.8762,22.8504,22.8658,19700.0
2008-02-29 12:05:00,44.34,44.37,44.34,44.36,8000.0,22.871,22.8865,22.871,22.8813,8000.0
2008-02-29 12:10:00,44.37,44.37,44.34,44.35,17800.0,22.8865,22.8865,22.871,22.8762,17800.0
2008-02-29 12:15:00,44.35,44.36,44.3,44.33,50300.0,22.8762,22.8813,22.8504,22.8658,50300.0
2008-02-29 12:20:00,44.33,44.35,44.33,44.33,7000.0,22.8658,22.8762,22.8658,22.8658,7000.0
2008-02-29 12:25:00,44.33,44.47,44.32,44.47,21500.0,22.8658,22.9381,22.8607,22.9381,21500.0
2008-02-29 12:30:00,44.47,44.47,44.4,44.45,5100.0,22.9381,22.9381,22.9019,22.9277,5100.0
2008-02-29 12:35:00,44.44,44.44,44.36,44.38,8500.0,22.9226,22.9226,22.8813,22.8916,8500.0
2008-02-29 12:40:00,44.36,44.38,44.32,44.35,10900.0,22.8813,22.8916,22.8607,22.8762,10900.0
2008-02-29 12:45:00,44.35,44.39,44.34,44.37,10900.0,22.8762,22.8968,22.871,22.8865,10900.0
2008-02-29 12:50:00,44.36,44.39,44.32,44.33,7800.0,22.8813,22.8968,22.8607,22.8658,7800.0
2008-02-29 12:55:00,44.35,44.4,44.33,44.36,13900.0,22.8762,22.9019,22.8658,22.8813,13900.0
2008-02-29 13:00:00,44.36,44.4,44.36,44.4,6000.0,22.8813,22.9019,22.8813,22.9019,6000.0
2008-02-29 13:05:00,44.39,44.42,44.35,44.4,14700.0,22.8968,22.9123,22.8762,22.9019,14700.0
2008-02-29 13:10:00,44.4,44.42,44.37,44.39,9800.0,22.9019,22.9123,22.8865,22.8968,9800.0
2008-02-29 13:15:00,44.41,44.43,44.37,44.4,9900.0,22.9071,22.9174,22.8865,22.9019,9900.0
2008-02-29 13:20:00,44.4,44.43,44.38,44.41,7400.0,22.9019,22.9174,22.8916,22.9071,7400.0
2008-02-29 13:25:00,44.43,44.43,44.37,44.4,15000.0,22.9174,22.9174,22.8865,22.9019,15000.0
2008-02-29 13:30:00,44.42,44.42,44.3,44.33,36100.0,22.9123,22.9123,22.8504,22.8658,36100.0
2008-02-29 13:35:00,44.34,44.37,44.29,44.31,28400.0,22.871,22.8865,22.8452,22.8555,28400.0
2008-02-29 13:40:00,44.31,44.39,44.31,44.37,21900.0,22.8555,22.8968,22.8555,22.8865,21900.0
2008-02-29 13:45:00,44.36,44.39,44.32,44.36,43300.0,22.8813,22.8968,22.8607,22.8813,43300.0
2008-02-29 13:50:00,44.36,44.37,44.27,44.27,31700.0,22.8813,22.8865,22.8349,22.8349,31700.0
2008-02-29 13:55:00,44.27,44.28,44.22,44.23,19200.0,22.8349,22.8401,22.8091,22.8143,19200.0
2008-02-29 14:00:00,44.21,44.26,44.2,44.26,39900.0,22.8039,22.8297,22.7988,22.8297,39900.0
2008-02-29 14:05:00,44.26,44.3,44.23,44.26,10900.0,22.8297,22.8504,22.8143,22.8297,10900.0
2008-02-29 14:10:00,44.26,44.32,44.25,44.25,26700.0,22.8297,22.8607,22.8246,22.8246,26700.0
2008-02-29 14:15:00,44.25,44.33,44.24,44.28,37300.0,22.8246,22.8658,22.8194,22.8401,37300.0
2008-02-29 14:20:00,44.28,44.31,44.25,44.26,9500.0,22.8401,22.8555,22.8246,22.8297,9500.0
2008-02-29 14:25:00,44.27,44.33,44.27,44.31,34200.0,22.8349,22.8658,22.8349,22.8555,34200.0
2008-02-29 14:30:00,44.31,44.32,44.24,44.24,33800.0,22.8555,22.8607,22.8194,22.8194,33800.0
2008-02-29 14:35:00,44.26,44.29,44.21,44.29,29200.0,22.8297,22.8452,22.8039,22.8452,29200.0
2008-02-29 14:40:00,44.28,44.45,44.27,44.39,28300.0,22.8401,22.9277,22.8349,22.8968,28300.0
2008-02-29 14:45:00,44.4,44.41,44.34,44.38,38500.0,22.9019,22.9071,22.871,22.8916,38500.0
2008-02-29 14:50:00,44.38,44.42,44.36,44.41,15100.0,22.8916,22.9123,22.8813,22.9071,15100.0
2008-02-29 14:55:00,44.39,44.41,44.32,44.32,18200.0,22.8968,22.9071,22.8607,22.8607,18200.0
2008-02-29 15:00:00,44.32,44.35,44.3,44.33,26400.0,22.8607,22.8762,22.8504,22.8658,26400.0
2008-02-29 15:05:00,44.32,44.33,44.29,44.29,41600.0,22.8607,22.8658,22.8452,22.8452,41600.0
2008-02-29 15:10:00,44.29,44.3,44.24,44.25,34300.0,22.8452,22.8504,22.8194,22.8246,34300.0
2008-02-29 15:15:00,44.27,44.3,44.24,44.28,24100.0,22.8349,22.8504,22.8194,22.8401,24100.0
2008-02-29 15:20:00,44.27,44.39,44.26,44.34,29800.0,22.8349,22.8968,22.8297,22.871,29800.0
2008-02-29 15:25:00,44.35,44.35,44.31,44.33,24800.0,22.8762,22.8762,22.8555,22.8658,24800.0
2008-02-29 15:30:00,44.31,44.32,44.17,44.17,33500.0,22.8555,22.8607,22.7833,22.7833,33500.0
2008-02-29 15:35:00,44.17,44.17,44.1,44.1,40100.0,22.7833,22.7833,22.7472,22.7472,40100.0
2008-02-29 15:40:00,44.1,44.1,44.01,44.03,34100.0,22.7472,22.7472,22.7008,22.7111,34100.0
2008-02-29 15:45:00,44.04,44.05,43.88,43.9,76000.0,22.7163,22.7214,22.6337,22.644,76000.0
2008-02-29 15:50:00,43.9,43.98,43.85,43.95,66200.0,22.644,22.6853,22.6183,22.6698,66200.0
2008-02-29 15:55:00,43.96,44.24,43.94,44.17,122900.0,22.675,22.8194,22.6647,22.7833,122900.0
2008-03-03 09:30:00,44.0,44.2,43.95,44.1,50100.0,22.6956,22.7988,22.6698,22.7472,50100.0
2008-03-03 09:35:00,44.17,44.22,44.01,44.18,37600.0,22.7833,22.8091,22.7008,22.7885,37600.0
2008-03-03 09:40:00,44.17,44.2,44.0,44.07,47200.0,22.7833,22.7988,22.6956,22.7317,47200.0
2008-03-03 09:45:00,44.02,44.1,43.69,43.88,34900.0,22.7059,22.7472,22.5357,22.6337,34900.0
2008-03-03 09:50:00,43.88,43.92,43.86,43.9,32800.0,22.6337,22.6544,22.6234,22.644,32800.0
2008-03-03 09:55:00,43.89,43.92,43.83,43.84,23300.0,22.6389,22.6544,22.6079,22.6131,23300.0
2008-03-03 10:00:00,43.85,44.15,43.84,44.15,37900.0,22.6183,22.773,22.6131,22.773,37900.0
2008-03-03 10:05:00,44.16,44.32,44.14,44.26,36400.0,22.7782,22.8607,22.7678,22.8297,36400.0
2008-03-03 10:10:00,44.25,44.53,44.25,44.5,56800.0,22.8246,22.969,22.8246,22.9535,56800.0
2008-03-03 10:15:00,44.52,44.72,44.49,44.72,58400.0,22.9638,23.067,22.9484,23.067,58400.0
2008-03-03 10:20:00,44.7,44.72,44.52,44.54,45300.0,23.0567,23.067,22.9638,22.9742,45300.0
2008-03-03 10:25:00,44.54,44.57,44.47,44.48,23200.0,22.9742,22.9896,22.9381,22.9432,23200.0
2008-03-03 10:30:00,44.46,44.48,44.37,44.38,31300.0,22.9329,22.9432,22.8865,22.8916,31300.0
2008-03-03 10:35:00,44.37,44.37,44.29,44.37,21000.0,22.8865,22.8865,22.8452,22.8865,21000.0
2008-03-03 10:40:00,44.36,44.41,44.35,44.37,34700.0,22.8813,22.9071,22.8762,22.8865,34700.0
2008-03-03 10:45:00,44.35,44.35,44.2,44.2,40000.0,22.8762,22.8762,22.7988,22.7988,40000.0
2008-03-03 10:50:00,44.23,44.23,44.05,44.07,21100.0,22.8143,22.8143,22.7214,22.7317,21100.0
2008-03-03 10:55:00,44.08,44.09,43.97,43.98,40500.0,22.7369,22.742,22.6802,22.6853,40500.0
2008-03-03 11:00:00,43.98,43.98,43.91,43.94,23800.0,22.6853,22.6853,22.6492,22.6647,23800.0
2008-03-03 11:05:00,43.94,44.01,43.84,43.88,44200.0,22.6647,22.7008,22.6131,22.6337,44200.0
2008-03-03 11:10:00,43.87,43.98,43.86,43.98,41500.0,22.6286,22.6853,22.6234,22.6853,41500.0
2008-03-03 11:15:00,43.98,44.04,43.96,44.0,28900.0,22.6853,22.7163,22.675,22.6956,28900.0
2008-03-03 11:20:00,44.02,44.04,43.99,44.04,16900.0,22.7059,22.7163,22.6905,22.7163,16900.0
2008-03-03 11:25:00,44.02,44.05,44.0,44.02,16600.0,22.7059,22.7214,22.6956,22.7059,16600.0
2008-03-03 11:30:00,44.0,44.08,43.94,44.08,34300.0,22.6956,22.7369,22.6647,22.7369,34300.0
2008-03-03 11:35:00,44.08,44.11,44.0,44.01,18100.0,22.7369,22.7524,22.6956,22.7008,18100.0
2008-03-03 11:40:00,44.0,44.0,43.91,43.94,23900.0,22.6956,22.6956,22.6492,22.6647,23900.0
2008-03-03 11:45:00,43.95,43.96,43.85,43.88,21300.0,22.6698,22.675,22.6183,22.6337,21300.0
2008-03-03 11:50:00,43.86,43.96,43.83,43.93,21700.0,22.6234,22.675,22.6079,22.6595,21700.0
2008-03-03 11:55:00,43.92,43.95,43.86,43.88,16900.0,22.6544,22.6698,22.6234,22.6337,16900.0
2008-03-03 12:00:00,43.88,43.93,43.87,43.88,20600.0,22.6337,22.6595,22.6286,22.6337,20600.0
2008-03-03 12:05:00,43.89,43.9,43.81,43.84,19400.0,22.6389,22.644,22.5976,22.6131,19400.0
2008-03-03 12:10:00,43.82,43.84,43.78,43.81,24400.0,22.6028,22.6131,22.5821,22.5976,24400.0
2008-03-03 12:15:00,43.81,43.84,43.76,43.84,16500.0,22.5976,22.6131,22.5718,22.6131,16500.0
2008-03-03 12:20:00,43.85,43.94,43.83,43.94,16200.0,22.6183,22.6647,22.6079,22.6647,16200.0
2008-03-03 12:25:00,43.94,44.16,43.92,44.09,33700.0,22.6647,22.7782,22.6544,22.742,33700.0
2008-03-03 12:30:00,44.08,44.1,44.02,44.03,25100.0,22.7369,22.7472,22.7059,22.7111,25100.0
2008-03-03 12:35:00,44.03,44.03,43.89,43.93,18600.0,22.7111,22.7111,22.6389,22.6595,18600.0
2008-03-03 12:40:00,43.93,43.95,43.89,43.92,12500.0,22.6595,22.6698,22.6389,22.6544,12500.0
2008-03-03 12:45:00,43.92,43.92,43.86,43.91,15400.0,22.6544,22.6544,22.6234,22.6492,15400.0
2008-03-03 12:50:00,43.91,43.93,43.89,43.89,13700.0,22.6492,22.6595,22.6389,22.6389,13700.0
2008-03-03 12:55:00,43.9,43.9,43.84,43.87,13200.0,22.644,22.644,22.6131,22.6286,13200.0
2008-03-03 13:00:00,43.86,43.88,43.81,43.85,12700.0,22.6234,22.6337,22.5976,22.6183,12700.0
2008-03-03 13:05:00,43.84,43.88,43.82,43.87,15000.0,22.6131,22.6337,22.6028,22.6286,15000.0
2008-03-03 13:10:00,43.85,43.91,43.83,43.85,16700.0,22.6183,22.6492,22.6079,22.6183,16700.0
2008-03-03 13:15:00,43.84,43.84,43.75,43.77,26100.0,22.6131,22.6131,22.5667,22.577,26100.0
2008-03-03 13:20:00,43.77,43.84,43.76,43.82,17000.0,22.577,22.6131,22.5718,22.6028,17000.0
2008-03-03 13:25:00,43.81,43.87,43.8,43.86,18500.0,22.5976,22.6286,22.5925,22.6234,18500.0
2008-03-03 13:30:00,43.84,43.88,43.81,43.86,21800.0,22.6131,22.6337,22.5976,22.6234,21800.0
2008-03-03 13:35:00,43.84,43.98,43.84,43.98,61800.0,22.6131,22.6853,22.6131,22.6853,61800.0
2008-03-03 13:40:00,43.97,44.0,43.94,43.98,26900.0,22.6802,22.6956,22.6647,22.6853,26900.0
2008-03-03 13:45:00,43.98,44.07,43.97,44.05,44000.0,22.6853,22.7317,22.6802,22.7214,44000.0
2008-03-03 13:50:00,44.04,44.06,43.94,43.97,37600.0,22.7163,22.7266,22.6647,22.6802,37600.0
2008-03-03 13:55:00,43.97,44.01,43.93,43.97,23600.0,22.6802,22.7008,22.6595,22.6802,23600.0
2008-03-03 14:00:00,43.95,43.98,43.88,43.96,27000.0,22.6698,22.6853,22.6337,22.675,27000.0
2008-03-03 14:05:00,43.97,44.0,43.95,43.98,18800.0,22.6802,22.6956,22.6698,22.6853,18800.0
2008-03-03 14:10:00,43.96,44.03,43.94,44.03,29100.0,22.675,22.7111,22.6647,22.7111,29100.0
2008-03-03 14:15:00,44.03,44.03,43.98,44.0,71600.0,22.7111,22.7111,22.6853,22.6956,71600.0
2008-03-03 14:20:00,44.0,44.03,43.99,44.01,61000.0,22.6956,22.7111,22.6905,22.7008,61000.0
2008-03-03 14:25:00,44.02,44.04,43.99,44.02,55800.0,22.7059,22.7163,22.6905,22.7059,55800.0
2008-03-03 14:30:00,44.03,44.11,44.01,44.03,32900.0,22.7111,22.7524,22.7008,22.7111,32900.0
2008-03-03 14:35:00,44.03,44.05,43.98,44.01,31100.0,22.7111,22.7214,22.6853,22.7008,31100.0
2008-03-03 14:40:00,44.0,44.09,43.99,44.05,45300.0,22.6956,22.742,22.6905,22.7214,45300.0
2008-03-03 14:45:00,44.05,44.07,44.05,44.05,40100.0,22.7214,22.7317,22.7214,22.7214,40100.0
2008-03-03 14:50:00,44.05,44.06,44.01,44.02,49000.0,22.7214,22.7266,22.7008,22.7059,49000.0
2008-03-03 14:55:00,44.02,44.02,43.94,43.99,38500.0,22.7059,22.7059,22.6647,22.6905,38500.0
2008-03-03 15:00:00,43.99,44.05,43.94,43.98,53500.0,22.6905,22.7214,22.6647,22.6853,53500.0
2008-03-03 15:05:00,43.98,44.01,43.97,43.99,56900.0,22.6853,22.7008,22.6802,22.6905,56900.0
2008-03-03 15:10:00,43.99,44.06,43.98,44.01,64200.0,22.6905,22.7266,22.6853,22.7008,64200.0
2008-03-03 15:15:00,44.01,44.12,43.99,44.09,64400.0,22.7008,22.7575,22.6905,22.742,64400.0
2008-03-03 15:20:00,44.09,44.18,44.08,44.16,30300.0,22.742,22.7885,22.7369,22.7782,30300.0
2008-03-03 15:25:00,44.15,44.26,44.14,44.26,36500.0,22.773,22.8297,22.7678,22.8297,36500.0
2008-03-03 15:30:00,44.26,44.33,44.24,44.27,55500.0,22.8297,22.8658,22.8194,22.8349,55500.0
2008-03-03 15:35:00,44.27,44.27,44.19,44.21,32200.0,22.8349,22.8349,22.7936,22.8039,32200.0
2008-03-03 15:40:00,44.21,44.34,44.2,44.28,53200.0,22.8039,22.871,22.7988,22.8401,53200.0
2008-03-03 15:45:00,44.28,44.28,44.2,44.27,35200.0,22.8401,22.8401,22.7988,22.8349,35200.0
2008-03-03 15:50:00,44.26,44.35,44.24,44.32,49300.0,22.8297,22.8762,22.8194,22.8607,49300.0
2008-03-03 15:55:00,44.32,44.37,44.29,44.37,58200.0,22.8607,22.8865,22.8452,22.8865,58200.0
2008-03-04 09:30:00,44.05,44.41,44.0,44.21,21300.0,22.7214,22.9071,22.6956,22.8039,21300.0
2008-03-04 09:35:00,44.21,44.47,44.19,44.43,18800.0,22.8039,22.9381,22.7936,22.9174,18800.0
2008-03-04 09:40:00,44.43,44.63,44.42,44.5,31900.0,22.9174,23.0206,22.9123,22.9535,31900.0
2008-03-04 09:45:00,44.52,44.66,44.48,44.56,36300.0,22.9638,23.0361,22.9432,22.9845,36300.0
2008-03-04 09:50:00,44.56,44.89,44.56,44.84,41400.0,22.9845,23.1547,22.9845,23.1289,41400.0
2008-03-04 09:55:00,44.84,45.24,44.84,45.2,52200.0,23.1289,23.3352,23.1289,23.3146,52200.0
2008-03-04 10:00:00,45.21,45.47,45.18,45.45,56700.0,23.3198,23.4539,23.3043,23.4435,56700.0
2008-03-04 10:05:00,45.44,45.56,45.38,45.56,87400.0,23.4384,23.5003,23.4074,23.5003,87400.0
2008-03-04 10:10:00,45.56,45.68,45.52,45.58,69400.0,23.5003,23.5622,23.4797,23.5106,69400.0
2008-03-04 10:15:00,45.59,45.62,45.51,45.55,59500.0,23.5158,23.5312,23.4745,23.4951,59500.0
2008-03-04 10:20:00,45.55,45.71,45.54,45.65,50600.0,23.4951,23.5777,23.49,23.5467,50600.0
2008-03-04 10:25:00,45.64,45.66,45.55,45.6,44800.0,23.5416,23.5519,23.4951,23.5209,44800.0
2008-03-04 10:30:00,45.59,45.69,45.47,45.67,96000.0,23.5158,23.5673,23.4539,23.557,96000.0
2008-03-04 10:35:00,45.67,45.67,45.52,45.56,94300.0,23.557,23.557,23.4797,23.5003,94300.0
2008-03-04 10:40:00,45.56,45.57,45.47,45.49,52700.0,23.5003,23.5054,23.4539,23.4642,52700.0
2008-03-04 10:45:00,45.49,45.59,45.45,45.48,77700.0,23.4642,23.5158,23.4435,23.459,77700.0
2008-03-04 10:50:00,45.51,45.66,45.47,45.61,30200.0,23.4745,23.5519,23.4539,23.5261,30200.0
2008-03-04 10:55:00,45.61,45.62,45.54,45.54,31200.0,23.5261,23.5312,23.49,23.49,31200.0
2008-03-04 11:00:00,45.54,45.6,45.49,45.55,40900.0,23.49,23.5209,23.4642,23.4951,40900.0
2008-03-04 11:05:00,45.54,45.56,45.4,45.48,94100.0,23.49,23.5003,23.4178,23.459,94100.0
2008-03-04 11:10:00,45.47,45.59,45.43,45.57,40700.0,23.4539,23.5158,23.4332,23.5054,40700.0
2008-03-04 11:15:00,45.57,45.58,45.52,45.54,45000.0,23.5054,23.5106,23.4797,23.49,45000.0
2008-03-04 11:20:00,45.54,45.62,45.54,45.61,58700.0,23.49,23.5312,23.49,23.5261,58700.0
2008-03-04 11:25:00,45.6,45.7,45.57,45.67,63200.0,23.5209,23.5725,23.5054,23.557,63200.0
2008-03-04 11:30:00,45.65,45.68,45.61,45.67,45300.0,23.5467,23.5622,23.5261,23.557,45300.0
2008-03-04 11:35:00,45.66,45.76,45.58,45.58,84000.0,23.5519,23.6035,23.5106,23.5106,84000.0
2008-03-04 11:40:00,45.59,45.66,45.45,45.47,55200.0,23.5158,23.5519,23.4435,23.4539,55200.0
2008-03-04 11:45:00,45.48,45.5,45.39,45.42,33100.0,23.459,23.4693,23.4126,23.4281,33100.0
2008-03-04 11:50:00,45.44,45.51,45.42,45.48,20500.0,23.4384,23.4745,23.4281,23.459,20500.0
2008-03-04 11:55:00,45.48,45.52,45.43,45.48,31600.0,23.459,23.4797,23.4332,23.459,31600.0
2008-03-04 12:00:00,45.48,45.5,45.41,45.43,29000.0,23.459,23.4693,23.4229,23.4332,29000.0
2008-03-04 12:05:00,45.43,45.5,45.4,45.43,29800.0,23.4332,23.4693,23.4178,23.4332,29800.0
2008-03-04 12:10:00,45.42,45.48,45.38,45.48,28800.0,23.4281,23.459,23.4074,23.459,28800.0
2008-03-04 12:15:00,45.47,45.47,45.34,45.38,28700.0,23.4539,23.4539,23.3868,23.4074,28700.0
2008-03-04 12:20:00,45.39,45.46,45.34,45.38,19100.0,23.4126,23.4487,23.3868,23.4074,19100.0
2008-03-04 12:25:00,45.39,45.41,45.35,45.38,24200.0,23.4126,23.4229,23.392,23.4074,24200.0
2008-03-04 12:30:00,45.41,45.41,45.3,45.3,34700.0,23.4229,23.4229,23.3662,23.3662,34700.0
2008-03-04 12:35:00,45.31,45.32,45.24,45.28,50900.0,23.3713,23.3765,23.3352,23.3559,50900.0
2008-03-04 12:40:00,45.28,45.3,45.24,45.25,43600.0,23.3559,23.3662,23.3352,23.3404,43600.0
2008-03-04 12:45:00,45.25,45.27,45.24,45.25,34600.0,23.3404,23.3507,23.3352,23.3404,34600.0
2008-03-04 12:50:00,45.25,45.27,45.17,45.17,80900.0,23.3404,23.3507,23.2991,23.2991,80900.0
2008-03-04 12:55:00,45.17,45.19,45.02,45.05,45900.0,23.2991,23.3094,23.2218,23.2372,45900.0
2008-03-04 13:00:00,45.04,45.17,45.03,45.12,80800.0,23.2321,23.2991,23.2269,23.2733,80800.0
2008-03-04 13:05:00,45.12,45.24,45.11,45.12,58500.0,23.2733,23.3352,23.2682,23.2733,58500.0
2008-03-04 13:10:00,45.12,45.18,45.09,45.16,54000.0,23.2733,23.3043,23.2579,23.294,54000.0
2008-03-04 13:15:00,45.16,45.3,45.15,45.25,42200.0,23.294,23.3662,23.2888,23.3404,42200.0
2008-03-04 13:20:00,45.25,45.25,45.2,45.24,13200.0,23.3404,23.3404,23.3146,23.3352,13200.0
2008-03-04 13:25:00,45.25,45.35,45.23,45.32,17000.0,23.3404,23.392,23.3301,23.3765,17000.0
2008-03-04 13:30:00,45.32,45.34,45.2,45.21,26400.0,23.3765,23.3868,23.3146,23.3198,26400.0
2008-03-04 13:35:00,45.2,45.26,45.05,45.25,58200.0,23.3146,23.3455,23.2372,23.3404,58200.0
2008-03-04 13:40:00,45.24,45.31,45.17,45.19,44300.0,23.3352,23.3713,23.2991,23.3094,44300.0
2008-03-04 13:45:00,45.2,45.32,45.19,45.28,63600.0,23.3146,23.3765,23.3094,23.3559,63600.0
2008-03-04 13:50:00,45.28,45.39,45.25,45.37,18100.0,23.3559,23.4126,23.3404,23.4023,18100.0
2008-03-04 13:55:00,45.36,45.37,45.24,45.31,22000.0,23.3971,23.4023,23.3352,23.3713,22000.0
2008-03-04 14:00:00,45.32,45.36,45.15,45.21,43900.0,23.3765,23.3971,23.2888,23.3198,43900.0
2008-03-04 14:05:00,45.2,45.24,45.12,45.15,71300.0,23.3146,23.3352,23.2733,23.2888,71300.0
2008-03-04 14:10:00,45.16,45.23,45.14,45.19,38900.0,23.294,23.3301,23.2836,23.3094,38900.0
2008-03-04 14:15:00,45.2,45.24,45.13,45.2,74100.0,23.3146,23.3352,23.2785,23.3146,74100.0
2008-03-04 14:20:00,45.21,45.24,45.12,45.2,47200.0,23.3198,23.3352,23.2733,23.3146,47200.0
2008-03-04 14:25:00,45.21,45.29,45.18,45.27,44900.0,23.3198,23.361,23.3043,23.3507,44900.0
2008-03-04 14:30:00,45.28,45.3,45.19,45.28,17800.0,23.3559,23.3662,23.3094,23.3559,17800.0
2008-03-04 14:35:00,45.25,45.32,45.21,45.29,18800.0,23.3404,23.3765,23.3198,23.361,18800.0
2008-03-04 14:40:00,45.31,45.52,45.3,45.5,44400.0,23.3713,23.4797,23.3662,23.4693,44400.0
2008-03-04 14:45:00,45.5,45.51,45.41,45.42,65900.0,23.4693,23.4745,23.4229,23.4281,65900.0
2008-03-04 14:50:00,45.42,45.55,45.32,45.54,46200.0,23.4281,23.4951,23.3765,23.49,46200.0
2008-03-04 14:55:00,45.54,45.63,45.46,45.54,32800.0,23.49,23.5364,23.4487,23.49,32800.0
2008-03-04 15:00:00,45.52,45.62,45.43,45.54,41800.0,23.4797,23.5312,23.4332,23.49,41800.0
2008-03-04 15:05:00,45.53,45.66,45.47,45.57,81100.0,23.4848,23.5519,23.4539,23.5054,81100.0
2008-03-04 15:10:00,45.58,45.63,45.5,45.6,43900.0,23.5106,23.5364,23.4693,23.5209,43900.0
2008-03-04 15:15:00,45.59,45.75,45.49,45.66,44600.0,23.5158,23.5983,23.4642,23.5519,44600.0
2008-03-04 15:20:00,45.65,45.73,45.59,45.73,30000.0,23.5467,23.588,23.5158,23.588,30000.0
2008-03-04 15:25:00,45.71,45.71,45.58,45.67,43000.0,23.5777,23.5777,23.5106,23.557,43000.0
2008-03-04 15:30:00,45.65,45.83,45.61,45.83,48200.0,23.5467,23.6396,23.5261,23.6396,48200.0
2008-03-04 15:35:00,45.83,45.92,45.75,45.8,77800.0,23.6396,23.686,23.5983,23.6241,77800.0
2008-03-04 15:40:00,45.78,46.0,45.75,45.8,70900.0,23.6138,23.7272,23.5983,23.6241,70900.0
2008-03-04 15:45:00,45.79,45.81,45.59,45.65,120200.0,23.6189,23.6292,23.5158,23.5467,120200.0
2008-03-04 15:50:00,45.66,45.75,45.62,45.73,76600.0,23.5519,23.5983,23.5312,23.588,76600.0
2008-03-04 15:55:00,45.74,45.93,45.68,45.82,112500.0,23.5931,23.6911,23.5622,23.6344,112500.0
2008-03-05 09:30:00,45.87,45.89,45.62,45.82,39900.0,23.6602,23.6705,23.5312,23.6344,39900.0
2008-03-05 09:35:00,45.83,45.95,45.77,45.92,31400.0,23.6396,23.7015,23.6086,23.686,31400.0
2008-03-05 09:40:00,45.91,46.0,45.71,45.73,37700.0,23.6808,23.7272,23.5777,23.588,37700.0
2008-03-05 09:45:00,45.72,45.72,45.5,45.59,55000.0,23.5828,23.5828,23.4693,23.5158,55000.0
2008-03-05 09:50:00,45.58,45.6,45.51,45.55,31400.0,23.5106,23.5209,23.4745,23.4951,31400.0
2008-03-05 09:55:00,45.56,45.58,45.48,45.57,16200.0,23.5003,23.5106,23.459,23.5054,16200.0
2008-03-05 10:00:00,45.55,46.09,45.55,46.06,46000.0,23.4951,23.7737,23.4951,23.7582,46000.0
2008-03-05 10:05:00,46.06,46.08,45.92,45.97,33400.0,23.7582,23.7685,23.686,23.7118,33400.0
2008-03-05 10:10:00,45.98,45.98,45.73,45.81,31400.0,23.7169,23.7169,23.588,23.6292,31400.0
2008-03-05 10:15:00,45.82,45.94,45.75,45.82,68100.0,23.6344,23.6963,23.5983,23.6344,68100.0
2008-03-05 10:20:00,45.82,45.84,45.7,45.74,51600.0,23.6344,23.6447,23.5725,23.5931,51600.0
2008-03-05 10:25:00,45.76,45.76,45.66,45.68,25900.0,23.6035,23.6035,23.5519,23.5622,25900.0
2008-03-05 10:30:00,45.68,45.76,45.53,45.53,51400.0,23.5622,23.6035,23.4848,23.4848,51400.0
2008-03-05 10:35:00,45.53,45.6,45.47,45.48,58800.0,23.4848,23.5209,23.4539,23.459,58800.0
2008-03-05 10:40:00,45.47,45.58,45.47,45.53,31900.0,23.4539,23.5106,23.4539,23.4848,31900.0
2008-03-05 10:45:00,45.53,45.65,45.5,45.63,24600.0,23.4848,23.5467,23.4693,23.5364,24600.0
2008-03-05 10:50:00,45.64,45.75,45.64,45.71,15700.0,23.5416,23.5983,23.5416,23.5777,15700.0
2008-03-05 10:55:00,45.72,45.72,45.62,45.62,7700.0,23.5828,23.5828,23.5312,23.5312,7700.0
2008-03-05 11:00:00,45.65,45.69,45.59,45.68,17200.0,23.5467,23.5673,23.5158,23.5622,17200.0
2008-03-05 11:05:00,45.68,45.71,45.65,45.69,19000.0,23.5622,23.5777,23.5467,23.5673,19000.0
2008-03-05 11:10:00,45.69,45.78,45.67,45.77,9800.0,23.5673,23.6138,23.557,23.6086,9800.0
2008-03-05 11:15:00,45.77,45.87,45.75,45.87,15800.0,23.6086,23.6602,23.5983,23.6602,15800.0
2008-03-05 11:20:00,45.86,45.87,45.75,45.76,20500.0,23.655,23.6602,23.5983,23.6035,20500.0
2008-03-05 11:25:00,45.79,45.91,45.76,45.87,20700.0,23.6189,23.6808,23.6035,23.6602,20700.0
2008-03-05 11:30:00,45.87,45.92,45.83,45.87,29000.0,23.6602,23.686,23.6396,23.6602,29000.0
2008-03-05 11:35:00,45.88,45.95,45.88,45.95,16600.0,23.6653,23.7015,23.6653,23.7015,16600.0
2008-03-05 11:40:00,45.94,45.95,45.73,45.73,26900.0,23.6963,23.7015,23.588,23.588,26900.0
2008-03-05 11:45:00,45.74,45.8,45.67,45.72,20500.0,23.5931,23.6241,23.557,23.5828,20500.0
2008-03-05 11:50:00,45.75,45.9,45.72,45.86,13100.0,23.5983,23.6757,23.5828,23.655,13100.0
2008-03-05 11:55:00,45.85,45.93,45.85,45.89,25300.0,23.6499,23.6911,23.6499,23.6705,25300.0
2008-03-05 12:00:00,45.89,46.05,45.85,45.98,48700.0,23.6705,23.753,23.6499,23.7169,48700.0
2008-03-05 12:05:00,45.98,45.98,45.77,45.91,42800.0,23.7169,23.7169,23.6086,23.6808,42800.0
2008-03-05 12:10:00,45.93,45.95,45.76,45.81,31000.0,23.6911,23.7015,23.6035,23.6292,31000.0
2008-03-05 12:15:00,45.82,45.87,45.74,45.74,19600.0,23.6344,23.6602,23.5931,23.5931,19600.0
2008-03-05 12:20:00,45.75,45.85,45.74,45.84,9900.0,23.5983,23.6499,23.5931,23.6447,9900.0
2008-03-05 12:25:00,45.83,45.83,45.59,45.7,28000.0,23.6396,23.6396,23.5158,23.5725,28000.0
2008-03-05 12:30:00,45.74,45.83,45.66,45.78,36200.0,23.5931,23.6396,23.5519,23.6138,36200.0
2008-03-05 12:35:00,45.79,45.81,45.61,45.62,39100.0,23.6189,23.6292,23.5261,23.5312,39100.0
2008-03-05 12:40:00,45.64,45.67,45.56,45.63,25800.0,23.5416,23.557,23.5003,23.5364,25800.0
2008-03-05 12:45:00,45.65,45.78,45.62,45.68,21900.0,23.5467,23.6138,23.5312,23.5622,21900.0
2008-03-05 12:50:00,45.67,45.76,45.67,45.76,22800.0,23.557,23.6035,23.557,23.6035,22800.0
2008-03-05 12:55:00,45.76,45.83,45.72,45.81,22600.0,23.6035,23.6396,23.5828,23.6292,22600.0
2008-03-05 13:00:00,45.81,45.84,45.78,45.81,20400.0,23.6292,23.6447,23.6138,23.6292,20400.0
2008-03-05 13:05:00,45.81,45.85,45.78,45.85,11300.0,23.6292,23.6499,23.6138,23.6499,11300.0
2008-03-05 13:10:00,45.85,45.85,45.65,45.65,18500.0,23.6499,23.6499,23.5467,23.5467,18500.0
2008-03-05 13:15:00,45.66,45.72,45.49,45.55,31300.0,23.5519,23.5828,23.4642,23.4951,31300.0
2008-03-05 13:20:00,45.54,45.55,45.46,45.46,27200.0,23.49,23.4951,23.4487,23.4487,27200.0
2008-03-05 13:25:00,45.48,45.54,45.48,45.5,21800.0,23.459,23.49,23.459,23.4693,21800.0
2008-03-05 13:30:00,45.53,45.6,45.5,45.51,20800.0,23.4848,23.5209,23.4693,23.4745,20800.0
2008-03-05 13:35:00,45.5,45.52,45.26,45.33,65300.0,23.4693,23.4797,23.3455,23.3817,65300.0
2008-03-05 13:40:00,45.34,45.39,45.25,45.33,35600.0,23.3868,23.4126,23.3404,23.3817,35600.0
2008-03-05 13:45:00,45.33,45.4,45.31,45.38,31400.0,23.3817,23.4178,23.3713,23.4074,31400.0
2008-03-05 13:50:00,45.38,45.4,45.31,45.31,23100.0,23.4074,23.4178,23.3713,23.3713,23100.0
2008-03-05 13:55:00,45.32,45.4,45.29,45.36,35000.0,23.3765,23.4178,23.361,23.3971,35000.0
2008-03-05 14:00:00,45.39,45.51,45.33,45.5,83200.0,23.4126,23.4745,23.3817,23.4693,83200.0
2008-03-05 14:05:00,45.51,45.57,45.44,45.55,48600.0,23.4745,23.5054,23.4384,23.4951,48600.0
2008-03-05 14:10:00,45.55,45.58,45.51,45.53,13100.0,23.4951,23.5106,23.4745,23.4848,13100.0
2008-03-05 14:15:00,45.54,45.56,45.52,45.54,14900.0,23.49,23.5003,23.4797,23.49,14900.0
2008-03-05 14:20:00,45.52,45.54,45.5,45.52,8800.0,23.4797,23.49,23.4693,23.4797,8800.0
2008-03-05 14:25:00,45.52,45.61,45.5,45.51,27800.0,23.4797,23.5261,23.4693,23.4745,27800.0
2008-03-05 14:30:00,45.53,45.53,45.49,45.5,17300.0,23.4848,23.4848,23.4642,23.4693,17300.0
2008-03-05 14:35:00,45.5,45.57,45.5,45.55,22100.0,23.4693,23.5054,23.4693,23.4951,22100.0
2008-03-05 14:40:00,45.55,45.6,45.53,45.58,26100.0,23.4951,23.5209,23.4848,23.5106,26100.0
2008-03-05 14:45:00,45.58,45.66,45.58,45.64,17300.0,23.5106,23.5519,23.5106,23.5416,17300.0
2008-03-05 14:50:00,45.63,45.75,45.62,45.69,19600.0,23.5364,23.5983,23.5312,23.5673,19600.0
2008-03-05 14:55:00,45.71,45.72,45.64,45.69,15700.0,23.5777,23.5828,23.5416,23.5673,15700.0
2008-03-05 15:00:00,45.68,45.68,45.54,45.6,22700.0,23.5622,23.5622,23.49,23.5209,22700.0
2008-03-05 15:05:00,45.61,45.73,45.58,45.66,23500.0,23.5261,23.588,23.5106,23.5519,23500.0
2008-03-05 15:10:00,45.65,45.71,45.65,45.68,21100.0,23.5467,23.5777,23.5467,23.5622,21100.0
2008-03-05 15:15:00,45.69,45.69,45.62,45.66,17700.0,23.5673,23.5673,23.5312,23.5519,17700.0
2008-03-05 15:20:00,45.67,45.83,45.64,45.81,25700.0,23.557,23.6396,23.5416,23.6292,25700.0
2008-03-05 15:25:00,45.8,45.94,45.76,45.88,40600.0,23.6241,23.6963,23.6035,23.6653,40600.0
2008-03-05 15:30:00,45.85,45.96,45.81,45.88,31400.0,23.6499,23.7066,23.6292,23.6653,31400.0
2008-03-05 15:35:00,45.88,45.89,45.8,45.84,29900.0,23.6653,23.6705,23.6241,23.6447,29900.0
2008-03-05 15:40:00,45.85,45.93,45.81,45.88,53900.0,23.6499,23.6911,23.6292,23.6653,53900.0
2008-03-05 15:45:00,45.87,45.99,45.87,45.93,35100.0,23.6602,23.7221,23.6602,23.6911,35100.0
2008-03-05 15:50:00,45.94,45.95,45.89,45.92,53100.0,23.6963,23.7015,23.6705,23.686,53100.0
2008-03-05 15:55:00,45.93,46.01,45.91,45.97,85300.0,23.6911,23.7324,23.6808,23.7118,85300.0
2008-03-06 09:30:00,45.78,45.78,45.36,45.5,41400.0,23.7829,23.7829,23.5647,23.6375,41400.0
2008-03-06 09:35:00,45.48,45.6,45.48,45.5,36600.0,23.6271,23.6894,23.6271,23.6375,36600.0
2008-03-06 09:40:00,45.53,45.6,45.34,45.56,27200.0,23.653,23.6894,23.5543,23.6686,27200.0
2008-03-06 09:45:00,45.54,45.57,45.28,45.29,45200.0,23.6582,23.6738,23.5232,23.5284,45200.0
2008-03-06 09:50:00,45.29,45.31,45.14,45.21,29300.0,23.5284,23.5388,23.4504,23.4868,29300.0
2008-03-06 09:55:00,45.2,45.23,45.08,45.17,17100.0,23.4816,23.4972,23.4193,23.466,17100.0
2008-03-06 10:00:00,45.19,45.2,45.0,45.12,33900.0,23.4764,23.4816,23.3777,23.4401,33900.0
2008-03-06 10:05:00,45.12,45.21,45.12,45.13,18000.0,23.4401,23.4868,23.4401,23.4452,18000.0
2008-03-06 10:10:00,45.13,45.19,45.04,45.13,21700.0,23.4452,23.4764,23.3985,23.4452,21700.0
2008-03-06 10:15:00,45.13,45.18,45.07,45.1,20100.0,23.4452,23.4712,23.4141,23.4297,20100.0
2008-03-06 10:20:00,45.1,45.32,45.1,45.28,34600.0,23.4297,23.544,23.4297,23.5232,34600.0
2008-03-06 10:25:00,45.28,45.29,45.0,45.0,45400.0,23.5232,23.5284,23.3777,23.3777,45400.0
2008-03-06 10:30:00,45.02,45.26,45.0,45.17,38900.0,23.3881,23.5128,23.3777,23.466,38900.0
2008-03-06 10:35:00,45.16,45.21,45.02,45.02,14600.0,23.4608,23.4868,23.3881,23.3881,14600.0
2008-03-06 10:40:00,45.02,45.07,44.95,45.07,43800.0,23.3881,23.4141,23.3517,23.4141,43800.0
2008-03-06 10:45:00,45.08,45.12,44.98,45.05,26100.0,23.4193,23.4401,23.3673,23.4037,26100.0
2008-03-06 10:50:00,45.05,45.07,44.99,45.01,22300.0,23.4037,23.4141,23.3725,23.3829,22300.0
2008-03-06 10:55:00,45.02,45.06,44.99,45.01,17700.0,23.3881,23.4089,23.3725,23.3829,17700.0
2008-03-06 11:00:00,45.02,45.08,44.99,45.0,23400.0,23.3881,23.4193,23.3725,23.3777,23400.0
2008-03-06 11:05:00,45.0,45.08,44.96,45.06,25400.0,23.3777,23.4193,23.3569,23.4089,25400.0
2008-03-06 11:10:00,45.06,45.08,44.96,44.96,9600.0,23.4089,23.4193,23.3569,23.3569,9600.0
2008-03-06 11:15:00,44.96,45.11,44.88,45.09,17200.0,23.3569,23.4349,23.3154,23.4245,17200.0
2008-03-06 11:20:00,45.08,45.25,45.07,45.07,20600.0,23.4193,23.5076,23.4141,23.4141,20600.0
2008-03-06 11:25:00,45.08,45.17,45.07,45.14,14700.0,23.4193,23.466,23.4141,23.4504,14700.0
2008-03-06 11:30:00,45.14,45.2,45.04,45.08,23500.0,23.4504,23.4816,23.3985,23.4193,23500.0
2008-03-06 11:35:00,45.08,45.13,45.0,45.06,24600.0,23.4193,23.4452,23.3777,23.4089,24600.0
2008-03-06 11:40:00,45.06,45.08,45.01,45.07,19700.0,23.4089,23.4193,23.3829,23.4141,19700.0
2008-03-06 11:45:00,45.06,45.21,45.06,45.18,40900.0,23.4089,23.4868,23.4089,23.4712,40900.0
2008-03-06 11:50:00,45.18,45.18,45.05,45.06,24600.0,23.4712,23.4712,23.4037,23.4089,24600.0
2008-03-06 11:55:00,45.06,45.18,45.06,45.12,18500.0,23.4089,23.4712,23.4089,23.4401,18500.0
2008-03-06 12:00:00,45.11,45.12,45.02,45.05,24500.0,23.4349,23.4401,23.3881,23.4037,24500.0
2008-03-06 12:05:00,45.05,45.1,45.01,45.01,20700.0,23.4037,23.4297,23.3829,23.3829,20700.0
2008-03-06 12:10:00,45.01,45.03,44.98,45.0,56800.0,23.3829,23.3933,23.3673,23.3777,56800.0
2008-03-06 12:15:00,45.0,45.01,44.87,44.89,65800.0,23.3777,23.3829,23.3102,23.3206,65800.0
2008-03-06 12:20:00,44.89,44.94,44.88,44.93,70700.0,23.3206,23.3465,23.3154,23.3413,70700.0
2008-03-06 12:25:00,44.93,44.99,44.93,44.97,68100.0,23.3413,23.3725,23.3413,23.3621,68100.0
2008-03-06 12:30:00,44.98,45.0,44.97,45.0,15500.0,23.3673,23.3777,23.3621,23.3777,15500.0
2008-03-06 12:35:00,45.0,45.05,44.98,45.03,87000.0,23.3777,23.4037,23.3673,23.3933,87000.0
2008-03-06 12:40:00,45.05,45.08,45.01,45.02,30400.0,23.4037,23.4193,23.3829,23.3881,30400.0
2008-03-06 12:45:00,45.02,45.09,45.02,45.07,13500.0,23.3881,23.4245,23.3881,23.4141,13500.0
2008-03-06 12:50:00,45.06,45.18,45.05,45.16,19900.0,23.4089,23.4712,23.4037,23.4608,19900.0
2008-03-06 12:55:00,45.16,45.2,45.11,45.15,27600.0,23.4608,23.4816,23.4349,23.4556,27600.0
2008-03-06 13:00:00,45.13,45.23,45.05,45.16,52600.0,23.4452,23.4972,23.4037,23.4608,52600.0
2008-03-06 13:05:00,45.14,45.22,45.12,45.21,15900.0,23.4504,23.492,23.4401,23.4868,15900.0
2008-03-06 13:10:00,45.21,45.26,45.17,45.19,17700.0,23.4868,23.5128,23.466,23.4764,17700.0
2008-03-06 13:15:00,45.19,45.3,45.19,45.3,12700.0,23.4764,23.5336,23.4764,23.5336,12700.0
2008-03-06 13:20:00,45.28,45.3,45.2,45.22,10800.0,23.5232,23.5336,23.4816,23.492,10800.0
2008-03-06 13:25:00,45.22,45.26,45.21,45.25,13600.0,23.492,23.5128,23.4868,23.5076,13600.0
2008-03-06 13:30:00,45.24,45.28,45.19,45.22,25600.0,23.5024,23.5232,23.4764,23.492,25600.0
2008-03-06 13:35:00,45.22,45.32,45.19,45.27,16200.0,23.492,23.544,23.4764,23.518,16200.0
2008-03-06 13:40:00,45.27,45.32,45.23,45.25,13100.0,23.518,23.544,23.4972,23.5076,13100.0
2008-03-06 13:45:00,45.26,45.35,45.22,45.34,30900.0,23.5128,23.5595,23.492,23.5543,30900.0
2008-03-06 13:50:00,45.33,45.34,45.29,45.31,24200.0,23.5491,23.5543,23.5284,23.5388,24200.0
2008-03-06 13:55:00,45.3,45.32,45.24,45.26,15900.0,23.5336,23.544,23.5024,23.5128,15900.0
2008-03-06 14:00:00,45.25,45.43,45.25,45.34,28600.0,23.5076,23.6011,23.5076,23.5543,28600.0
2008-03-06 14:05:00,45.35,45.42,45.35,45.42,49900.0,23.5595,23.5959,23.5595,23.5959,49900.0
2008-03-06 14:10:00,45.43,45.48,45.37,45.41,72800.0,23.6011,23.6271,23.5699,23.5907,72800.0
2008-03-06 14:15:00,45.41,45.43,45.39,45.42,33800.0,23.5907,23.6011,23.5803,23.5959,33800.0
2008-03-06 14:20:00,45.41,45.41,45.32,45.33,32700.0,23.5907,23.5907,23.544,23.5491,32700.0
2008-03-06 14:25:00,45.33,45.36,45.28,45.32,28700.0,23.5491,23.5647,23.5232,23.544,28700.0
2008-03-06 14:30:00,45.31,45.36,45.29,45.34,38000.0,23.5388,23.5647,23.5284,23.5543,38000.0
2008-03-06 14:35:00,45.34,45.38,45.28,45.35,27900.0,23.5543,23.5751,23.5232,23.5595,27900.0
2008-03-06 14:40:00,45.35,45.37,45.3,45.35,35200.0,23.5595,23.5699,23.5336,23.5595,35200.0
2008-03-06 14:45:00,45.36,45.39,45.3,45.32,35900.0,23.5647,23.5803,23.5336,23.544,35900.0
2008-03-06 14:50:00,45.32,45.34,45.27,45.3,21500.0,23.544,23.5543,23.518,23.5336,21500.0
2008-03-06 14:55:00,45.29,45.35,45.27,45.31,31400.0,23.5284,23.5595,23.518,23.5388,31400.0
2008-03-06 15:00:00,45.31,45.34,45.16,45.18,49600.0,23.5388,23.5543,23.4608,23.4712,49600.0
2008-03-06 15:05:00,45.18,45.3,45.11,45.11,42200.0,23.4712,23.5336,23.4349,23.4349,42200.0
2008-03-06 15:10:00,45.11,45.19,45.09,45.14,42300.0,23.4349,23.4764,23.4245,23.4504,42300.0
2008-03-06 15:15:00,45.14,45.24,45.13,45.22,46600.0,23.4504,23.5024,23.4452,23.492,46600.0
2008-03-06 15:20:00,45.22,45.27,45.16,45.17,36700.0,23.492,23.518,23.4608,23.466,36700.0
2008-03-06 15:25:00,45.17,45.34,45.14,45.34,40600.0,23.466,23.5543,23.4504,23.5543,40600.0
2008-03-06 15:30:00,45.35,45.36,45.04,45.06,61100.0,23.5595,23.5647,23.3985,23.4089,61100.0
2008-03-06 15:35:00,45.07,45.14,45.05,45.08,46300.0,23.4141,23.4504,23.4037,23.4193,46300.0
2008-03-06 15:40:00,45.08,45.09,44.98,45.03,110300.0,23.4193,23.4245,23.3673,23.3933,110300.0
2008-03-06 15:45:00,45.03,45.1,44.99,45.08,98600.0,23.3933,23.4297,23.3725,23.4193,98600.0
2008-03-06 15:50:00,45.09,45.13,45.02,45.09,103300.0,23.4245,23.4452,23.3881,23.4245,103300.0
2008-03-06 15:55:00,45.1,45.12,44.95,44.99,135900.0,23.4297,23.4401,23.3517,23.3725,135900.0
2008-03-07 09:30:00,44.69,44.72,44.3,44.34,61900.0,23.2167,23.2322,23.0141,23.0348,61900.0
2008-03-07 09:35:00,44.34,44.5,44.12,44.19,47200.0,23.0348,23.118,22.9205,22.9569,47200.0
2008-03-07 09:40:00,44.2,44.24,44.05,44.07,44900.0,22.9621,22.9829,22.8842,22.8946,44900.0
2008-03-07 09:45:00,44.11,44.29,44.1,44.22,55800.0,22.9154,23.0089,22.9102,22.9725,55800.0
2008-03-07 09:50:00,44.22,44.34,44.2,44.32,33600.0,22.9725,23.0348,22.9621,23.0244,33600.0
2008-03-07 09:55:00,44.35,44.6,44.34,44.56,60000.0,23.04,23.1699,23.0348,23.1491,60000.0
2008-03-07 10:00:00,44.56,44.8,44.56,44.57,56000.0,23.1491,23.2738,23.1491,23.1543,56000.0
2008-03-07 10:05:00,44.58,44.63,44.47,44.52,22600.0,23.1595,23.1855,23.1024,23.1283,22600.0
2008-03-07 10:10:00,44.51,44.53,44.36,44.48,75200.0,23.1232,23.1335,23.0452,23.1076,75200.0
2008-03-07 10:15:00,44.49,44.56,44.4,44.47,39000.0,23.1128,23.1491,23.066,23.1024,39000.0
2008-03-07 10:20:00,44.47,44.56,44.44,44.47,53600.0,23.1024,23.1491,23.0868,23.1024,53600.0
2008-03-07 10:25:00,44.47,44.49,44.32,44.41,37200.0,23.1024,23.1128,23.0244,23.0712,37200.0
2008-03-07 10:30:00,44.37,44.52,44.35,44.52,35600.0,23.0504,23.1283,23.04,23.1283,35600.0
2008-03-07 10:35:00,44.51,44.67,44.51,44.66,37400.0,23.1232,23.2063,23.1232,23.2011,37400.0
2008-03-07 10:40:00,44.65,44.77,44.62,44.72,60800.0,23.1959,23.2582,23.1803,23.2322,60800.0
2008-03-07 10:45:00,44.73,44.87,44.72,44.83,73900.0,23.2374,23.3102,23.2322,23.2894,73900.0
2008-03-07 10:50:00,44.84,44.88,44.82,44.83,47900.0,23.2946,23.3154,23.2842,23.2894,47900.0
2008-03-07 10:55:00,44.83,44.91,44.82,44.86,32600.0,23.2894,23.331,23.2842,23.305,32600.0
2008-03-07 11:00:00,44.85,44.92,44.83,44.87,47700.0,23.2998,23.3361,23.2894,23.3102,47700.0
2008-03-07 11:05:00,44.88,44.96,44.86,44.92,49300.0,23.3154,23.3569,23.305,23.3361,49300.0
2008-03-07 11:10:00,44.9,44.97,44.76,44.76,30100.0,23.3258,23.3621,23.253,23.253,30100.0
2008-03-07 11:15:00,44.75,44.82,44.74,44.79,14800.0,23.2478,23.2842,23.2426,23.2686,14800.0
2008-03-07 11:20:00,44.77,44.91,44.76,44.9,19100.0,23.2582,23.331,23.253,23.3258,19100.0
2008-03-07 11:25:00,44.91,44.92,44.75,44.84,45500.0,23.331,23.3361,23.2478,23.2946,45500.0
2008-03-07 11:30:00,44.83,44.89,44.8,44.86,37900.0,23.2894,23.3206,23.2738,23.305,37900.0
2008-03-07 11:35:00,44.88,44.91,44.87,44.9,27500.0,23.3154,23.331,23.3102,23.3258,27500.0
2008-03-07 11:40:00,44.9,44.94,44.75,44.78,49000.0,23.3258,23.3465,23.2478,23.2634,49000.0
2008-03-07 11:45:00,44.79,44.83,44.73,44.78,50300.0,23.2686,23.2894,23.2374,23.2634,50300.0
2008-03-07 11:50:00,44.78,44.82,44.74,44.77,39000.0,23.2634,23.2842,23.2426,23.2582,39000.0
2008-03-07 11:55:00,44.78,44.88,44.78,44.82,51100.0,23.2634,23.3154,23.2634,23.2842,51100.0
2008-03-07 12:00:00,44.81,44.9,44.78,44.83,36700.0,23.279,23.3258,23.2634,23.2894,36700.0
2008-03-07 12:05:00,44.83,44.85,44.78,44.84,45200.0,23.2894,23.2998,23.2634,23.2946,45200.0
2008-03-07 12:10:00,44.85,44.9,44.79,44.79,24300.0,23.2998,23.3258,23.2686,23.2686,24300.0
2008-03-07 12:15:00,44.78,44.94,44.78,44.9,23400.0,23.2634,23.3465,23.2634,23.3258,23400.0
2008-03-07 12:20:00,44.9,44.99,44.9,44.99,29300.0,23.3258,23.3725,23.3258,23.3725,29300.0
2008-03-07 12:25:00,45.0,45.04,44.93,44.94,34000.0,23.3777,23.3985,23.3413,23.3465,34000.0
2008-03-07 12:30:00,44.95,44.96,44.89,44.93,25400.0,23.3517,23.3569,23.3206,23.3413,25400.0
2008-03-07 12:35:00,44.91,44.97,44.85,44.85,27900.0,23.331,23.3621,23.2998,23.2998,27900.0
2008-03-07 12:40:00,44.85,44.99,44.85,44.92,22900.0,23.2998,23.3725,23.2998,23.3361,22900.0
2008-03-07 12:45:00,44.93,44.96,44.91,44.93,11200.0,23.3413,23.3569,23.331,23.3413,11200.0
2008-03-07 12:50:00,44.93,44.98,44.91,44.96,23600.0,23.3413,23.3673,23.331,23.3569,23600.0
2008-03-07 12:55:00,44.96,45.03,44.96,45.01,34400.0,23.3569,23.3933,23.3569,23.3829,34400.0
2008-03-07 13:00:00,45.01,45.01,44.94,44.99,30300.0,23.3829,23.3829,23.3465,23.3725,30300.0
2008-03-07 13:05:00,44.97,45.01,44.94,44.95,11900.0,23.3621,23.3829,23.3465,23.3517,11900.0
2008-03-07 13:10:00,44.93,44.94,44.81,44.85,28000.0,23.3413,23.3465,23.279,23.2998,28000.0
2008-03-07 13:15:00,44.84,44.94,44.79,44.93,35800.0,23.2946,23.3465,23.2686,23.3413,35800.0
2008-03-07 13:20:00,44.93,45.03,44.92,45.01,36100.0,23.3413,23.3933,23.3361,23.3829,36100.0
2008-03-07 13:25:00,45.01,45.03,44.97,44.99,28800.0,23.3829,23.3933,23.3621,23.3725,28800.0
2008-03-07 13:30:00,44.99,45.02,44.95,44.97,24000.0,23.3725,23.3881,23.3517,23.3621,24000.0
2008-03-07 13:35:00,44.97,45.02,44.94,45.02,32400.0,23.3621,23.3881,23.3465,23.3881,32400.0
2008-03-07 13:40:00,45.02,45.05,44.9,44.94,33400.0,23.3881,23.4037,23.3258,23.3465,33400.0
2008-03-07 13:45:00,44.95,45.05,44.93,44.93,31000.0,23.3517,23.4037,23.3413,23.3413,31000.0
2008-03-07 13:50:00,44.93,44.93,44.82,44.89,25700.0,23.3413,23.3413,23.2842,23.3206,25700.0
2008-03-07 13:55:00,44.91,44.91,44.8,44.81,19600.0,23.331,23.331,23.2738,23.279,19600.0
2008-03-07 14:00:00,44.81,44.85,44.72,44.76,46200.0,23.279,23.2998,23.2322,23.253,46200.0
2008-03-07 14:05:00,44.75,44.89,44.72,44.89,43000.0,23.2478,23.3206,23.2322,23.3206,43000.0
2008-03-07 14:10:00,44.9,44.96,44.81,44.83,39000.0,23.3258,23.3569,23.279,23.2894,39000.0
2008-03-07 14:15:00,44.81,44.91,44.81,44.88,44000.0,23.279,23.331,23.279,23.3154,44000.0
2008-03-07 14:20:00,44.87,44.88,44.73,44.83,81900.0,23.3102,23.3154,23.2374,23.2894,81900.0
2008-03-07 14:25:00,44.79,44.81,44.74,44.79,27300.0,23.2686,23.279,23.2426,23.2686,27300.0
2008-03-07 14:30:00,44.78,44.78,44.73,44.76,43400.0,23.2634,23.2634,23.2374,23.253,43400.0
2008-03-07 14:35:00,44.75,44.8,44.72,44.77,50200.0,23.2478,23.2738,23.2322,23.2582,50200.0
2008-03-07 14:40:00,44.77,44.85,44.76,44.82,22400.0,23.2582,23.2998,23.253,23.2842,22400.0
2008-03-07 14:45:00,44.81,44.93,44.81,44.93,23900.0,23.279,23.3413,23.279,23.3413,23900.0
2008-03-07 14:50:00,44.92,44.92,44.81,44.83,26500.0,23.3361,23.3361,23.279,23.2894,26500.0
2008-03-07 14:55:00,44.83,45.07,44.8,45.05,49300.0,23.2894,23.4141,23.2738,23.4037,49300.0
2008-03-07 15:00:00,45.04,45.08,44.8,44.8,72200.0,23.3985,23.4193,23.2738,23.2738,72200.0
2008-03-07 15:05:00,44.8,44.9,44.77,44.85,29200.0,23.2738,23.3258,23.2582,23.2998,29200.0
2008-03-07 15:10:00,44.84,44.98,44.77,44.92,70100.0,23.2946,23.3673,23.2582,23.3361,70100.0
2008-03-07 15:15:00,44.91,45.07,44.73,44.99,69500.0,23.331,23.4141,23.2374,23.3725,69500.0
2008-03-07 15:20:00,44.99,45.21,44.88,45.18,61900.0,23.3725,23.4868,23.3154,23.4712,61900.0
2008-03-07 15:25:00,45.18,45.21,45.0,45.07,46800.0,23.4712,23.4868,23.3777,23.4141,46800.0
2008-03-07 15:30:00,45.1,45.19,44.97,44.97,54200.0,23.4297,23.4764,23.3621,23.3621,54200.0
2008-03-07 15:35:00,44.97,45.2,44.94,45.07,50000.0,23.3621,23.4816,23.3465,23.4141,50000.0
2008-03-07 15:40:00,45.06,45.2,44.99,45.06,72900.0,23.4089,23.4816,23.3725,23.4089,72900.0
2008-03-07 15:45:00,45.06,45.07,44.86,44.89,95400.0,23.4089,23.4141,23.305,23.3206,95400.0
2008-03-07 15:50:00,44.89,45.06,44.85,44.9,91400.0,23.3206,23.4089,23.2998,23.3258,91400.0
2008-03-07 15:55:00,44.91,45.05,44.9,44.96,86200.0,23.331,23.4037,23.3258,23.3569,86200.0
2008-03-10 09:30:00,45.07,45.08,44.7,44.76,28800.0,23.4141,23.4193,23.2219,23.253,28800.0
2008-03-10 09:35:00,44.71,44.91,44.7,44.81,22900.0,23.2271,23.331,23.2219,23.279,22900.0
2008-03-10 09:40:00,44.8,44.85,44.73,44.83,27000.0,23.2738,23.2998,23.2374,23.2894,27000.0
2008-03-10 09:45:00,44.82,44.93,44.78,44.8,28700.0,23.2842,23.3413,23.2634,23.2738,28700.0
2008-03-10 09:50:00,44.78,44.83,44.75,44.8,23100.0,23.2634,23.2894,23.2478,23.2738,23100.0
2008-03-10 09:55:00,44.8,44.88,44.78,44.88,17000.0,23.2738,23.3154,23.2634,23.3154,17000.0
2008-03-10 10:00:00,44.87,44.92,44.83,44.9,30500.0,23.3102,23.3361,23.2894,23.3258,30500.0
2008-03-10 10:05:00,44.89,44.93,44.76,44.79,33500.0,23.3206,23.3413,23.253,23.2686,33500.0
2008-03-10 10:10:00,44.8,44.94,44.76,44.9,50500.0,23.2738,23.3465,23.253,23.3258,50500.0
2008-03-10 10:15:00,44.9,44.9,44.63,44.67,45600.0,23.3258,23.3258,23.1855,23.2063,45600.0
2008-03-10 10:20:00,44.67,44.68,44.56,44.58,16600.0,23.2063,23.2115,23.1491,23.1595,16600.0
2008-03-10 10:25:00,44.6,44.65,44.54,44.55,53400.0,23.1699,23.1959,23.1387,23.1439,53400.0
2008-03-10 10:30:00,44.56,44.58,44.47,44.52,157900.0,23.1491,23.1595,23.1024,23.1283,157900.0
2008-03-10 10:35:00,44.54,44.59,44.47,44.55,43000.0,23.1387,23.1647,23.1024,23.1439,43000.0
2008-03-10 10:40:00,44.53,44.55,44.44,44.47,70700.0,23.1335,23.1439,23.0868,23.1024,70700.0
2008-03-10 10:45:00,44.45,44.55,44.45,44.51,94000.0,23.092,23.1439,23.092,23.1232,94000.0
2008-03-10 10:50:00,44.52,44.61,44.47,44.52,56400.0,23.1283,23.1751,23.1024,23.1283,56400.0
2008-03-10 10:55:00,44.53,44.54,44.46,44.54,21000.0,23.1335,23.1387,23.0972,23.1387,21000.0
2008-03-10 11:00:00,44.53,44.73,44.53,44.7,35100.0,23.1335,23.2374,23.1335,23.2219,35100.0
2008-03-10 11:05:00,44.7,44.73,44.63,44.69,19800.0,23.2219,23.2374,23.1855,23.2167,19800.0
2008-03-10 11:10:00,44.66,44.72,44.53,44.6,14800.0,23.2011,23.2322,23.1335,23.1699,14800.0
2008-03-10 11:15:00,44.59,44.74,44.59,44.72,14000.0,23.1647,23.2426,23.1647,23.2322,14000.0
2008-03-10 11:20:00,44.73,44.76,44.66,44.75,13100.0,23.2374,23.253,23.2011,23.2478,13100.0
2008-03-10 11:25:00,44.73,44.79,44.62,44.62,16700.0,23.2374,23.2686,23.1803,23.1803,16700.0
2008-03-10 11:30:00,44.62,44.67,44.52,44.63,19000.0,23.1803,23.2063,23.1283,23.1855,19000.0
2008-03-10 11:35:00,44.63,44.7,44.6,44.6,9800.0,23.1855,23.2219,23.1699,23.1699,9800.0
2008-03-10 11:40:00,44.61,44.7,44.52,44.52,48500.0,23.1751,23.2219,23.1283,23.1283,48500.0
2008-03-10 11:45:00,44.52,44.67,44.52,44.61,20200.0,23.1283,23.2063,23.1283,23.1751,20200.0
2008-03-10 11:50:00,44.6,44.8,44.6,44.74,11600.0,23.1699,23.2738,23.1699,23.2426,11600.0
2008-03-10 11:55:00,44.76,44.86,44.74,44.85,7800.0,23.253,23.305,23.2426,23.2998,7800.0
2008-03-10 12:00:00,44.85,44.87,44.64,44.67,16900.0,23.2998,23.3102,23.1907,23.2063,16900.0
2008-03-10 12:05:00,44.64,44.81,44.61,44.81,17500.0,23.1907,23.279,23.1751,23.279,17500.0
2008-03-10 12:10:00,44.83,44.98,44.81,44.9,47600.0,23.2894,23.3673,23.279,23.3258,47600.0
2008-03-10 12:15:00,44.93,45.07,44.86,45.07,19100.0,23.3413,23.4141,23.305,23.4141,19100.0
2008-03-10 12:20:00,45.08,45.2,45.05,45.05,28200.0,23.4193,23.4816,23.4037,23.4037,28200.0
2008-03-10 12:25:00,45.05,45.11,44.95,45.01,18700.0,23.4037,23.4349,23.3517,23.3829,18700.0
2008-03-10 12:30:00,45.01,45.03,44.93,44.96,11500.0,23.3829,23.3933,23.3413,23.3569,11500.0
2008-03-10 12:35:00,44.97,45.1,44.97,45.09,10100.0,23.3621,23.4297,23.3621,23.4245,10100.0
2008-03-10 12:40:00,45.08,45.11,45.01,45.01,17100.0,23.4193,23.4349,23.3829,23.3829,17100.0
2008-03-10 12:45:00,45.03,45.05,44.94,44.97,23500.0,23.3933,23.4037,23.3465,23.3621,23500.0
2008-03-10 12:50:00,44.95,45.04,44.9,44.99,22000.0,23.3517,23.3985,23.3258,23.3725,22000.0
2008-03-10 12:55:00,44.99,45.08,44.95,44.96,34500.0,23.3725,23.4193,23.3517,23.3569,34500.0
2008-03-10 13:00:00,44.99,45.01,44.95,44.97,9200.0,23.3725,23.3829,23.3517,23.3621,9200.0
2008-03-10 13:05:00,44.98,45.01,44.87,44.92,16000.0,23.3673,23.3829,23.3102,23.3361,16000.0
2008-03-10 13:10:00,44.89,44.95,44.88,44.91,6500.0,23.3206,23.3517,23.3154,23.331,6500.0
2008-03-10 13:15:00,44.91,44.95,44.85,44.85,4800.0,23.331,23.3517,23.2998,23.2998,4800.0
2008-03-10 13:20:00,44.83,44.85,44.79,44.8,9100.0,23.2894,23.2998,23.2686,23.2738,9100.0
2008-03-10 13:25:00,44.81,44.83,44.77,44.8,15800.0,23.279,23.2894,23.2582,23.2738,15800.0
2008-03-10 13:30:00,44.8,44.89,44.76,44.8,36000.0,23.2738,23.3206,23.253,23.2738,36000.0
2008-03-10 13:35:00,44.8,44.82,44.73,44.78,10400.0,23.2738,23.2842,23.2374,23.2634,10400.0
2008-03-10 13:40:00,44.79,44.82,44.75,44.75,11000.0,23.2686,23.2842,23.2478,23.2478,11000.0
2008-03-10 13:45:00,44.78,44.79,44.69,44.69,13100.0,23.2634,23.2686,23.2167,23.2167,13100.0
2008-03-10 13:50:00,44.7,44.81,44.7,44.73,13300.0,23.2219,23.279,23.2219,23.2374,13300.0
2008-03-10 13:55:00,44.74,44.75,44.68,44.68,12300.0,23.2426,23.2478,23.2115,23.2115,12300.0
2008-03-10 14:00:00,44.67,44.72,44.57,44.59,34700.0,23.2063,23.2322,23.1543,23.1647,34700.0
2008-03-10 14:05:00,44.58,44.65,44.46,44.49,36200.0,23.1595,23.1959,23.0972,23.1128,36200.0
2008-03-10 14:10:00,44.49,44.69,44.47,44.65,37700.0,23.1128,23.2167,23.1024,23.1959,37700.0
2008-03-10 14:15:00,44.64,44.68,44.55,44.6,50300.0,23.1907,23.2115,23.1439,23.1699,50300.0
2008-03-10 14:20:00,44.61,44.62,44.34,44.37,39600.0,23.1751,23.1803,23.0348,23.0504,39600.0
2008-03-10 14:25:00,44.37,44.62,44.3,44.6,53900.0,23.0504,23.1803,23.0141,23.1699,53900.0
2008-03-10 14:30:00,44.6,44.6,44.5,44.58,34600.0,23.1699,23.1699,23.118,23.1595,34600.0
2008-03-10 14:35:00,44.59,44.68,44.54,44.59,30100.0,23.1647,23.2115,23.1387,23.1647,30100.0
2008-03-10 14:40:00,44.6,44.61,44.51,44.54,38000.0,23.1699,23.1751,23.1232,23.1387,38000.0
2008-03-10 14:45:00,44.53,44.58,44.49,44.56,22400.0,23.1335,23.1595,23.1128,23.1491,22400.0
2008-03-10 14:50:00,44.56,44.62,44.53,44.53,15000.0,23.1491,23.1803,23.1335,23.1335,15000.0
2008-03-10 14:55:00,44.54,44.54,44.42,44.46,25100.0,23.1387,23.1387,23.0764,23.0972,25100.0
2008-03-10 15:00:00,44.46,44.54,44.36,44.43,89100.0,23.0972,23.1387,23.0452,23.0816,89100.0
2008-03-10 15:05:00,44.44,44.49,44.4,44.48,26600.0,23.0868,23.1128,23.066,23.1076,26600.0
2008-03-10 15:10:00,44.46,44.54,44.38,44.45,27000.0,23.0972,23.1387,23.0556,23.092,27000.0
2008-03-10 15:15:00,44.45,44.52,44.34,44.5,32200.0,23.092,23.1283,23.0348,23.118,32200.0
2008-03-10 15:20:00,44.53,44.59,44.43,44.49,39400.0,23.1335,23.1647,23.0816,23.1128,39400.0
2008-03-10 15:25:00,44.47,44.53,44.33,44.41,78700.0,23.1024,23.1335,23.0296,23.0712,78700.0
2008-03-10 15:30:00,44.4,44.44,44.31,44.37,119200.0,23.066,23.0868,23.0193,23.0504,119200.0
2008-03-10 15:35:00,44.38,44.42,44.32,44.36,62200.0,23.0556,23.0764,23.0244,23.0452,62200.0
2008-03-10 15:40:00,44.36,44.36,44.11,44.27,125600.0,23.0452,23.0452,22.9154,22.9985,125600.0
2008-03-10 15:45:00,44.25,44.27,44.12,44.23,123800.0,22.9881,22.9985,22.9205,22.9777,123800.0
2008-03-10 15:50:00,44.22,44.3,44.21,44.29,100200.0,22.9725,23.0141,22.9673,23.0089,100200.0
2008-03-10 15:55:00,44.29,44.34,44.24,44.3,243100.0,23.0089,23.0348,22.9829,23.0141,243100.0
2008-03-11 09:30:00,45.15,45.91,44.63,45.08,40900.0,23.4556,23.8505,23.1855,23.4193,40900.0
2008-03-11 09:35:00,45.1,45.46,45.03,45.37,61000.0,23.4297,23.6167,23.3933,23.5699,61000.0
2008-03-11 09:40:00,45.36,45.4,45.09,45.33,118700.0,23.5647,23.5855,23.4245,23.5491,118700.0
2008-03-11 09:45:00,45.33,45.37,45.26,45.28,88400.0,23.5491,23.5699,23.5128,23.5232,88400.0
2008-03-11 09:50:00,45.28,45.28,45.15,45.2,38400.0,23.5232,23.5232,23.4556,23.4816,38400.0
2008-03-11 09:55:00,45.21,45.34,45.17,45.31,27400.0,23.4868,23.5543,23.466,23.5388,27400.0
2008-03-11 10:00:00,45.29,45.31,45.2,45.2,24700.0,23.5284,23.5388,23.4816,23.4816,24700.0
2008-03-11 10:05:00,45.19,45.33,45.19,45.33,25400.0,23.4764,23.5491,23.4764,23.5491,25400.0
2008-03-11 10:10:00,45.32,45.37,45.22,45.22,26500.0,23.544,23.5699,23.492,23.492,26500.0
2008-03-11 10:15:00,45.22,45.3,45.14,45.17,30600.0,23.492,23.5336,23.4504,23.466,30600.0
2008-03-11 10:20:00,45.16,45.18,45.01,45.04,28900.0,23.4608,23.4712,23.3829,23.3985,28900.0
2008-03-11 10:25:00,45.01,45.12,44.95,44.98,43800.0,23.3829,23.4401,23.3517,23.3673,43800.0
2008-03-11 10:30:00,44.99,45.01,44.96,44.99,20900.0,23.3725,23.3829,23.3569,23.3725,20900.0
2008-03-11 10:35:00,44.99,45.01,44.97,44.97,26400.0,23.3725,23.3829,23.3621,23.3621,26400.0
2008-03-11 10:40:00,44.99,45.03,44.98,45.02,16800.0,23.3725,23.3933,23.3673,23.3881,16800.0
2008-03-11 10:45:00,44.99,45.08,44.98,45.04,19300.0,23.3725,23.4193,23.3673,23.3985,19300.0
2008-03-11 10:50:00,45.03,45.14,45.0,45.0,17000.0,23.3933,23.4504,23.3777,23.3777,17000.0
2008-03-11 10:55:00,45.0,45.12,44.98,45.12,15300.0,23.3777,23.4401,23.3673,23.4401,15300.0
2008-03-11 11:00:00,45.11,45.15,45.03,45.03,15200.0,23.4349,23.4556,23.3933,23.3933,15200.0
2008-03-11 11:05:00,45.04,45.09,44.95,45.02,15800.0,23.3985,23.4245,23.3517,23.3881,15800.0
2008-03-11 11:10:00,45.03,45.03,44.86,44.89,19700.0,23.3933,23.3933,23.305,23.3206,19700.0
2008-03-11 11:15:00,44.89,44.89,44.78,44.86,17400.0,23.3206,23.3206,23.2634,23.305,17400.0
2008-03-11 11:20:00,44.85,44.89,44.81,44.89,14400.0,23.2998,23.3206,23.279,23.3206,14400.0
2008-03-11 11:25:00,44.9,44.97,44.9,44.94,22200.0,23.3258,23.3621,23.3258,23.3465,22200.0
2008-03-11 11:30:00,44.95,44.98,44.92,44.94,27000.0,23.3517,23.3673,23.3361,23.3465,27000.0
2008-03-11 11:35:00,44.91,44.91,44.78,44.8,15600.0,23.331,23.331,23.2634,23.2738,15600.0
2008-03-11 11:40:00,44.79,44.9,44.77,44.9,24700.0,23.2686,23.3258,23.2582,23.3258,24700.0
2008-03-11 11:45:00,44.9,45.02,44.88,45.01,30600.0,23.3258,23.3881,23.3154,23.3829,30600.0
2008-03-11 11:50:00,45.0,45.04,44.94,45.01,29100.0,23.3777,23.3985,23.3465,23.3829,29100.0
2008-03-11 11:55:00,45.02,45.02,44.93,44.96,21100.0,23.3881,23.3881,23.3413,23.3569,21100.0
2008-03-11 12:00:00,44.95,44.98,44.9,44.96,18300.0,23.3517,23.3673,23.3258,23.3569,18300.0
2008-03-11 12:05:00,44.97,45.02,44.92,44.99,20200.0,23.3621,23.3881,23.3361,23.3725,20200.0
2008-03-11 12:10:00,45.0,45.08,44.99,45.01,21600.0,23.3777,23.4193,23.3725,23.3829,21600.0
2008-03-11 12:15:00,45.0,45.07,45.0,45.03,21000.0,23.3777,23.4141,23.3777,23.3933,21000.0
2008-03-11 12:20:00,45.04,45.14,45.04,45.11,9500.0,23.3985,23.4504,23.3985,23.4349,9500.0
2008-03-11 12:25:00,45.09,45.09,44.99,45.04,19300.0,23.4245,23.4245,23.3725,23.3985,19300.0
2008-03-11 12:30:00,45.04,45.09,44.96,44.98,26600.0,23.3985,23.4245,23.3569,23.3673,26600.0
2008-03-11 12:35:00,44.96,44.96,44.88,44.92,11600.0,23.3569,23.3569,23.3154,23.3361,11600.0
2008-03-11 12:40:00,44.89,44.94,44.84,44.91,14700.0,23.3206,23.3465,23.2946,23.331,14700.0
2008-03-11 12:45:00,44.93,44.98,44.88,44.93,21900.0,23.3413,23.3673,23.3154,23.3413,21900.0
2008-03-11 12:50:00,44.93,44.97,44.89,44.93,10600.0,23.3413,23.3621,23.3206,23.3413,10600.0
2008-03-11 12:55:00,44.95,45.17,44.93,45.13,34300.0,23.3517,23.466,23.3413,23.4452,34300.0
2008-03-11 13:00:00,45.12,45.16,45.05,45.09,29000.0,23.4401,23.4608,23.4037,23.4245,29000.0
2008-03-11 13:05:00,45.1,45.12,45.04,45.09,11400.0,23.4297,23.4401,23.3985,23.4245,11400.0
2008-03-11 13:10:00,45.07,45.14,45.05,45.08,27000.0,23.4141,23.4504,23.4037,23.4193,27000.0
2008-03-11 13:15:00,45.08,45.19,45.08,45.17,11000.0,23.4193,23.4764,23.4193,23.466,11000.0
2008-03-11 13:20:00,45.16,45.25,45.11,45.14,23600.0,23.4608,23.5076,23.4349,23.4504,23600.0
2008-03-11 13:25:00,45.16,45.29,45.15,45.25,25500.0,23.4608,23.5284,23.4556,23.5076,25500.0
2008-03-11 13:30:00,45.23,45.25,45.14,45.16,16000.0,23.4972,23.5076,23.4504,23.4608,16000.0
2008-03-11 13:35:00,45.16,45.18,45.16,45.16,7400.0,23.4608,23.4712,23.4608,23.4608,7400.0
2008-03-11 13:40:00,45.17,45.25,45.11,45.25,20100.0,23.466,23.5076,23.4349,23.5076,20100.0
2008-03-11 13:45:00,45.25,45.25,45.07,45.1,37100.0,23.5076,23.5076,23.4141,23.4297,37100.0
2008-03-11 13:50:00,45.09,45.18,45.04,45.15,17800.0,23.4245,23.4712,23.3985,23.4556,17800.0
2008-03-11 13:55:00,45.13,45.28,45.12,45.25,31600.0,23.4452,23.5232,23.4401,23.5076,31600.0
2008-03-11 14:00:00,45.25,45.37,45.25,45.3,35200.0,23.5076,23.5699,23.5076,23.5336,35200.0
2008-03-11 14:05:00,45.3,45.38,45.29,45.33,28700.0,23.5336,23.5751,23.5284,23.5491,28700.0
2008-03-11 14:10:00,45.32,45.4,45.3,45.34,19100.0,23.544,23.5855,23.5336,23.5543,19100.0
2008-03-11 14:15:00,45.34,45.46,45.33,45.41,26300.0,23.5543,23.6167,23.5491,23.5907,26300.0
2008-03-11 14:20:00,45.4,45.41,45.28,45.3,22500.0,23.5855,23.5907,23.5232,23.5336,22500.0
2008-03-11 14:25:00,45.3,45.32,45.26,45.28,11500.0,23.5336,23.544,23.5128,23.5232,11500.0
2008-03-11 14:30:00,45.26,45.36,45.24,45.34,37600.0,23.5128,23.5647,23.5024,23.5543,37600.0
2008-03-11 14:35:00,45.33,45.37,45.29,45.35,39800.0,23.5491,23.5699,23.5284,23.5595,39800.0
2008-03-11 14:40:00,45.33,45.38,45.3,45.31,59000.0,23.5491,23.5751,23.5336,23.5388,59000.0
2008-03-11 14:45:00,45.32,45.4,45.32,45.4,66500.0,23.544,23.5855,23.544,23.5855,66500.0
2008-03-11 14:50:00,45.39,45.5,45.37,45.5,55400.0,23.5803,23.6375,23.5699,23.6375,55400.0
2008-03-11 14:55:00,45.5,45.55,45.41,45.41,85500.0,23.6375,23.6634,23.5907,23.5907,85500.0
2008-03-11 15:00:00,45.4,45.52,44.97,45.42,79600.0,23.5855,23.6479,23.3621,23.5959,79600.0
2008-03-11 15:05:00,45.42,45.51,45.42,45.49,27100.0,23.5959,23.6427,23.5959,23.6323,27100.0
2008-03-11 15:10:00,45.49,45.49,45.38,45.41,41200.0,23.6323,23.6323,23.5751,23.5907,41200.0
2008-03-11 15:15:00,45.41,45.55,45.41,45.53,31100.0,23.5907,23.6634,23.5907,23.653,31100.0
2008-03-11 15:20:00,45.52,45.57,45.45,45.56,52500.0,23.6479,23.6738,23.6115,23.6686,52500.0
2008-03-11 15:25:00,45.55,45.64,45.54,45.64,23200.0,23.6634,23.7102,23.6582,23.7102,23200.0
2008-03-11 15:30:00,45.61,45.62,45.44,45.54,49200.0,23.6946,23.6998,23.6063,23.6582,49200.0
2008-03-11 15:35:00,45.54,45.55,45.51,45.54,49500.0,23.6582,23.6634,23.6427,23.6582,49500.0
2008-03-11 15:40:00,45.53,45.58,45.49,45.57,72000.0,23.653,23.679,23.6323,23.6738,72000.0
2008-03-11 15:45:00,45.57,45.58,45.54,45.55,35900.0,23.6738,23.679,23.6582,23.6634,35900.0
2008-03-11 15:50:00,45.54,45.59,45.43,45.46,89800.0,23.6582,23.6842,23.6011,23.6167,89800.0
2008-03-11 15:55:00,45.46,45.63,45.45,45.61,85300.0,23.6167,23.705,23.6115,23.6946,85300.0
2008-03-12 09:30:00,45.64,46.64,45.64,46.03,66500.0,23.7102,24.2297,23.7102,23.9128,66500.0
2008-03-12 09:35:00,46.05,46.15,45.98,46.03,53400.0,23.9232,23.9751,23.8868,23.9128,53400.0
2008-03-12 09:40:00,46.06,46.21,46.04,46.2,38200.0,23.9284,24.0063,23.918,24.0011,38200.0
2008-03-12 09:45:00,46.19,46.22,46.13,46.19,98300.0,23.9959,24.0115,23.9648,23.9959,98300.0
2008-03-12 09:50:00,46.2,46.32,46.15,46.27,64800.0,24.0011,24.0635,23.9751,24.0375,64800.0
2008-03-12 09:55:00,46.26,46.27,45.87,45.89,122200.0,24.0323,24.0375,23.8297,23.8401,122200.0
2008-03-12 10:00:00,45.89,46.02,45.86,46.0,55900.0,23.8401,23.9076,23.8245,23.8972,55900.0
2008-03-12 10:05:00,45.98,46.01,45.8,46.01,71800.0,23.8868,23.9024,23.7933,23.9024,71800.0
2008-03-12 10:10:00,45.98,46.03,45.91,46.0,58300.0,23.8868,23.9128,23.8505,23.8972,58300.0
2008-03-12 10:15:00,46.0,46.02,45.97,45.99,29400.0,23.8972,23.9076,23.8816,23.892,29400.0
2008-03-12 10:20:00,45.99,46.04,45.95,45.99,54500.0,23.892,23.918,23.8712,23.892,54500.0
2008-03-12 10:25:00,45.99,46.02,45.96,45.98,39100.0,23.892,23.9076,23.8764,23.8868,39100.0
2008-03-12 10:30:00,45.99,46.08,45.97,46.07,58100.0,23.892,23.9388,23.8816,23.9336,58100.0
2008-03-12 10:35:00,46.07,46.11,46.0,46.11,34200.0,23.9336,23.9544,23.8972,23.9544,34200.0
2008-03-12 10:40:00,46.13,46.14,46.05,46.11,24100.0,23.9648,23.9699,23.9232,23.9544,24100.0
2008-03-12 10:45:00,46.12,46.22,46.12,46.22,23400.0,23.9596,24.0115,23.9596,24.0115,23400.0
2008-03-12 10:50:00,46.2,46.25,46.09,46.12,22500.0,24.0011,24.0271,23.944,23.9596,22500.0
2008-03-12 10:55:00,46.12,46.24,46.1,46.19,25300.0,23.9596,24.0219,23.9492,23.9959,25300.0
2008-03-12 11:00:00,46.19,46.26,46.17,46.21,36800.0,23.9959,24.0323,23.9855,24.0063,36800.0
2008-03-12 11:05:00,46.22,46.28,46.22,46.22,32400.0,24.0115,24.0427,24.0115,24.0115,32400.0
2008-03-12 11:10:00,46.22,46.27,46.14,46.14,34200.0,24.0115,24.0375,23.9699,23.9699,34200.0
2008-03-12 11:15:00,46.14,46.2,46.13,46.14,33700.0,23.9699,24.0011,23.9648,23.9699,33700.0
2008-03-12 11:20:00,46.16,46.2,46.09,46.14,25100.0,23.9803,24.0011,23.944,23.9699,25100.0
2008-03-12 11:25:00,46.12,46.12,46.04,46.05,26700.0,23.9596,23.9596,23.918,23.9232,26700.0
2008-03-12 11:30:00,46.04,46.09,46.0,46.0,28200.0,23.918,23.944,23.8972,23.8972,28200.0
2008-03-12 11:35:00,46.01,46.11,46.01,46.1,16000.0,23.9024,23.9544,23.9024,23.9492,16000.0
2008-03-12 11:40:00,46.09,46.15,46.05,46.12,21800.0,23.944,23.9751,23.9232,23.9596,21800.0
2008-03-12 11:45:00,46.09,46.13,46.03,46.04,26100.0,23.944,23.9648,23.9128,23.918,26100.0
2008-03-12 11:50:00,46.04,46.06,45.97,46.04,12600.0,23.918,23.9284,23.8816,23.918,12600.0
2008-03-12 11:55:00,46.05,46.05,45.94,45.98,14600.0,23.9232,23.9232,23.866,23.8868,14600.0
2008-03-12 12:00:00,45.98,46.03,45.96,45.97,16300.0,23.8868,23.9128,23.8764,23.8816,16300.0
2008-03-12 12:05:00,45.97,46.02,45.93,46.02,19300.0,23.8816,23.9076,23.8608,23.9076,19300.0
2008-03-12 12:10:00,46.01,46.06,46.0,46.02,21100.0,23.9024,23.9284,23.8972,23.9076,21100.0
2008-03-12 12:15:00,46.02,46.05,45.95,45.97,26500.0,23.9076,23.9232,23.8712,23.8816,26500.0
2008-03-12 12:20:00,45.97,46.02,45.96,45.96,16100.0,23.8816,23.9076,23.8764,23.8764,16100.0
2008-03-12 12:25:00,45.95,45.99,45.72,45.73,32300.0,23.8712,23.892,23.7518,23.7569,32300.0
2008-03-12 12:30:00,45.75,45.9,45.71,45.85,51900.0,23.7673,23.8453,23.7466,23.8193,51900.0
2008-03-12 12:35:00,45.85,45.86,45.81,45.85,14700.0,23.8193,23.8245,23.7985,23.8193,14700.0
2008-03-12 12:40:00,45.88,45.9,45.73,45.73,17200.0,23.8349,23.8453,23.7569,23.7569,17200.0
2008-03-12 12:45:00,45.73,45.77,45.52,45.6,35600.0,23.7569,23.7777,23.6479,23.6894,35600.0
2008-03-12 12:50:00,45.62,45.75,45.56,45.73,31600.0,23.6998,23.7673,23.6686,23.7569,31600.0
2008-03-12 12:55:00,45.7,45.76,45.7,45.75,25600.0,23.7414,23.7725,23.7414,23.7673,25600.0
2008-03-12 13:00:00,45.76,45.83,45.76,45.8,19300.0,23.7725,23.8089,23.7725,23.7933,19300.0
2008-03-12 13:05:00,45.81,45.9,45.81,45.86,21600.0,23.7985,23.8453,23.7985,23.8245,21600.0
2008-03-12 13:10:00,45.86,45.86,45.81,45.81,15700.0,23.8245,23.8245,23.7985,23.7985,15700.0
2008-03-12 13:15:00,45.83,45.83,45.76,45.78,16400.0,23.8089,23.8089,23.7725,23.7829,16400.0
2008-03-12 13:20:00,45.79,45.85,45.78,45.85,20300.0,23.7881,23.8193,23.7829,23.8193,20300.0
2008-03-12 13:25:00,45.85,45.85,45.77,45.81,21400.0,23.8193,23.8193,23.7777,23.7985,21400.0
2008-03-12 13:30:00,45.82,45.82,45.7,45.75,12100.0,23.8037,23.8037,23.7414,23.7673,12100.0
2008-03-12 13:35:00,45.74,45.74,45.66,45.73,15600.0,23.7621,23.7621,23.7206,23.7569,15600.0
2008-03-12 13:40:00,45.74,45.77,45.54,45.65,20800.0,23.7621,23.7777,23.6582,23.7154,20800.0
2008-03-12 13:45:00,45.62,45.75,45.62,45.69,10900.0,23.6998,23.7673,23.6998,23.7362,10900.0
2008-03-12 13:50:00,45.71,45.72,45.54,45.54,18500.0,23.7466,23.7518,23.6582,23.6582,18500.0
2008-03-12 13:55:00,45.54,45.57,45.53,45.57,12900.0,23.6582,23.6738,23.653,23.6738,12900.0
2008-03-12 14:00:00,45.56,45.6,45.5,45.58,25200.0,23.6686,23.6894,23.6375,23.679,25200.0
2008-03-12 14:05:00,45.57,45.58,45.49,45.56,28400.0,23.6738,23.679,23.6323,23.6686,28400.0
2008-03-12 14:10:00,45.56,45.6,45.5,45.5,21600.0,23.6686,23.6894,23.6375,23.6375,21600.0
2008-03-12 14:15:00,45.5,45.58,45.5,45.55,18900.0,23.6375,23.679,23.6375,23.6634,18900.0
2008-03-12 14:20:00,45.55,45.65,45.51,45.61,18600.0,23.6634,23.7154,23.6427,23.6946,18600.0
2008-03-12 14:25:00,45.58,45.6,45.5,45.55,29700.0,23.679,23.6894,23.6375,23.6634,29700.0
2008-03-12 14:30:00,45.56,45.6,45.5,45.58,18900.0,23.6686,23.6894,23.6375,23.679,18900.0
2008-03-12 14:35:00,45.59,45.63,45.51,45.56,28300.0,23.6842,23.705,23.6427,23.6686,28300.0
2008-03-12 14:40:00,45.56,45.65,45.55,45.63,23800.0,23.6686,23.7154,23.6634,23.705,23800.0
2008-03-12 14:45:00,45.63,45.66,45.59,45.63,17400.0,23.705,23.7206,23.6842,23.705,17400.0
2008-03-12 14:50:00,45.64,45.65,45.55,45.57,60700.0,23.7102,23.7154,23.6634,23.6738,60700.0
2008-03-12 14:55:00,45.56,45.59,45.51,45.53,69100.0,23.6686,23.6842,23.6427,23.653,69100.0
2008-03-12 15:00:00,45.52,45.57,45.45,45.53,41600.0,23.6479,23.6738,23.6115,23.653,41600.0
2008-03-12 15:05:00,45.53,45.57,45.49,45.5,17600.0,23.653,23.6738,23.6323,23.6375,17600.0
2008-03-12 15:10:00,45.49,45.52,45.44,45.5,25700.0,23.6323,23.6479,23.6063,23.6375,25700.0
2008-03-12 15:15:00,45.5,45.58,45.4,45.45,24600.0,23.6375,23.679,23.5855,23.6115,24600.0
2008-03-12 15:20:00,45.44,45.54,45.4,45.41,29100.0,23.6063,23.6582,23.5855,23.5907,29100.0
2008-03-12 15:25:00,45.39,45.49,45.26,45.31,43100.0,23.5803,23.6323,23.5128,23.5388,43100.0
2008-03-12 15:30:00,45.31,45.34,45.21,45.23,50400.0,23.5388,23.5543,23.4868,23.4972,50400.0
2008-03-12 15:35:00,45.23,45.31,45.21,45.22,35500.0,23.4972,23.5388,23.4868,23.492,35500.0
2008-03-12 15:40:00,45.22,45.3,45.21,45.22,41700.0,23.492,23.5336,23.4868,23.492,41700.0
2008-03-12 15:45:00,45.23,45.35,45.21,45.32,52600.0,23.4972,23.5595,23.4868,23.544,52600.0
2008-03-12 15:50:00,45.32,45.34,45.23,45.23,76400.0,23.544,23.5543,23.4972,23.4972,76400.0
2008-03-12 15:55:00,45.23,45.24,45.13,45.2,86500.0,23.4972,23.5024,23.4452,23.4816,86500.0
2008-03-13 09:30:00,44.63,44.78,44.48,44.55,37300.0,23.1855,23.2634,23.1076,23.1439,37300.0
2008-03-13 09:35:00,44.56,44.62,44.21,44.26,43700.0,23.1491,23.1803,22.9673,22.9933,43700.0
2008-03-13 09:40:00,44.31,44.42,44.01,44.05,43100.0,23.0193,23.0764,22.8634,22.8842,43100.0
2008-03-13 09:45:00,44.08,44.14,44.04,44.13,58600.0,22.8998,22.9309,22.879,22.9257,58600.0
2008-03-13 09:50:00,44.13,44.17,44.03,44.09,46600.0,22.9257,22.9465,22.8738,22.905,46600.0
2008-03-13 09:55:00,44.09,44.48,44.08,44.43,54100.0,22.905,23.1076,22.8998,23.0816,54100.0
2008-03-13 10:00:00,44.43,44.52,44.27,44.49,35400.0,23.0816,23.1283,22.9985,23.1128,35400.0
2008-03-13 10:05:00,44.49,44.54,44.37,44.47,31200.0,23.1128,23.1387,23.0504,23.1024,31200.0
2008-03-13 10:10:00,44.46,44.55,44.22,44.24,40000.0,23.0972,23.1439,22.9725,22.9829,40000.0
2008-03-13 10:15:00,44.25,44.31,44.18,44.2,39800.0,22.9881,23.0193,22.9517,22.9621,39800.0
2008-03-13 10:20:00,44.19,44.22,43.99,44.04,48300.0,22.9569,22.9725,22.853,22.879,48300.0
2008-03-13 10:25:00,44.04,44.09,43.98,44.0,46900.0,22.879,22.905,22.8478,22.8582,46900.0
2008-03-13 10:30:00,44.0,44.13,43.99,44.06,57800.0,22.8582,22.9257,22.853,22.8894,57800.0
2008-03-13 10:35:00,44.07,44.09,43.91,44.05,58900.0,22.8946,22.905,22.8114,22.8842,58900.0
2008-03-13 10:40:00,44.05,44.07,43.94,43.98,37800.0,22.8842,22.8946,22.827,22.8478,37800.0
2008-03-13 10:45:00,43.99,44.0,43.84,43.93,85700.0,22.853,22.8582,22.7751,22.8218,85700.0
2008-03-13 10:50:00,43.93,44.02,43.91,43.95,29900.0,22.8218,22.8686,22.8114,22.8322,29900.0
2008-03-13 10:55:00,43.95,43.99,43.88,43.9,42600.0,22.8322,22.853,22.7959,22.8063,42600.0
2008-03-13 11:00:00,43.9,44.0,43.9,43.98,55300.0,22.8063,22.8582,22.8063,22.8478,55300.0
2008-03-13 11:05:00,43.98,44.3,43.98,44.27,74400.0,22.8478,23.0141,22.8478,22.9985,74400.0
2008-03-13 11:10:00,44.25,44.46,44.22,44.3,70200.0,22.9881,23.0972,22.9725,23.0141,70200.0
2008-03-13 11:15:00,44.3,44.38,44.22,44.37,58300.0,23.0141,23.0556,22.9725,23.0504,58300.0
2008-03-13 11:20:00,44.36,44.46,44.21,44.44,52600.0,23.0452,23.0972,22.9673,23.0868,52600.0
2008-03-13 11:25:00,44.43,44.51,44.25,44.26,47200.0,23.0816,23.1232,22.9881,22.9933,47200.0
2008-03-13 11:30:00,44.23,44.3,44.07,44.08,54500.0,22.9777,23.0141,22.8946,22.8998,54500.0
2008-03-13 11:35:00,44.08,44.23,44.05,44.08,39600.0,22.8998,22.9777,22.8842,22.8998,39600.0
2008-03-13 11:40:00,44.1,44.13,43.93,44.08,41100.0,22.9102,22.9257,22.8218,22.8998,41100.0
2008-03-13 11:45:00,44.07,44.16,43.96,44.07,37100.0,22.8946,22.9413,22.8374,22.8946,37100.0
2008-03-13 11:50:00,44.08,44.26,44.08,44.19,110700.0,22.8998,22.9933,22.8998,22.9569,110700.0
2008-03-13 11:55:00,44.18,44.3,44.13,44.3,87300.0,22.9517,23.0141,22.9257,23.0141,87300.0
2008-03-13 12:00:00,44.3,44.37,44.17,44.17,41800.0,23.0141,23.0504,22.9465,22.9465,41800.0
2008-03-13 12:05:00,44.17,44.4,44.17,44.35,32700.0,22.9465,23.066,22.9465,23.04,32700.0
2008-03-13 12:10:00,44.36,44.52,44.36,44.41,39900.0,23.0452,23.1283,23.0452,23.0712,39900.0
2008-03-13 12:15:00,44.43,44.43,44.3,44.38,40300.0,23.0816,23.0816,23.0141,23.0556,40300.0
2008-03-13 12:20:00,44.38,44.51,44.31,44.47,42400.0,23.0556,23.1232,23.0193,23.1024,42400.0
2008-03-13 12:25:00,44.47,44.57,44.47,44.56,43200.0,23.1024,23.1543,23.1024,23.1491,43200.0
2008-03-13 12:30:00,44.55,44.57,44.44,44.46,20400.0,23.1439,23.1543,23.0868,23.0972,20400.0
2008-03-13 12:35:00,44.45,44.55,44.45,44.51,12800.0,23.092,23.1439,23.092,23.1232,12800.0
2008-03-13 12:40:00,44.52,44.56,44.42,44.45,26200.0,23.1283,23.1491,23.0764,23.092,26200.0
2008-03-13 12:45:00,44.45,44.61,44.44,44.55,25400.0,23.092,23.1751,23.0868,23.1439,25400.0
2008-03-13 12:50:00,44.54,44.57,44.46,44.52,18100.0,23.1387,23.1543,23.0972,23.1283,18100.0
2008-03-13 12:55:00,44.52,44.52,44.41,44.47,19500.0,23.1283,23.1283,23.0712,23.1024,19500.0
2008-03-13 13:00:00,44.46,44.57,44.46,44.55,9600.0,23.0972,23.1543,23.0972,23.1439,9600.0
2008-03-13 13:05:00,44.55,44.7,44.55,44.56,31200.0,23.1439,23.2219,23.1439,23.1491,31200.0
2008-03-13 13:10:00,44.58,44.76,44.56,44.59,30500.0,23.1595,23.253,23.1491,23.1647,30500.0
2008-03-13 13:15:00,44.61,44.71,44.6,44.68,21900.0,23.1751,23.2271,23.1699,23.2115,21900.0
2008-03-13 13:20:00,44.68,44.78,44.54,44.54,32600.0,23.2115,23.2634,23.1387,23.1387,32600.0
2008-03-13 13:25:00,44.52,44.8,44.51,44.72,27400.0,23.1283,23.2738,23.1232,23.2322,27400.0
2008-03-13 13:30:00,44.73,44.86,44.71,44.84,24800.0,23.2374,23.305,23.2271,23.2946,24800.0
2008-03-13 13:35:00,44.83,44.93,44.81,44.81,29900.0,23.2894,23.3413,23.279,23.279,29900.0
2008-03-13 13:40:00,44.81,44.97,44.81,44.95,29200.0,23.279,23.3621,23.279,23.3517,29200.0
2008-03-13 13:45:00,44.92,44.95,44.73,44.79,28700.0,23.3361,23.3517,23.2374,23.2686,28700.0
2008-03-13 13:50:00,44.78,44.92,44.78,44.92,20900.0,23.2634,23.3361,23.2634,23.3361,20900.0
2008-03-13 13:55:00,44.93,45.17,44.93,45.09,47300.0,23.3413,23.466,23.3413,23.4245,47300.0
2008-03-13 14:00:00,45.08,45.15,44.99,45.12,26800.0,23.4193,23.4556,23.3725,23.4401,26800.0
2008-03-13 14:05:00,45.11,45.17,44.99,45.05,31400.0,23.4349,23.466,23.3725,23.4037,31400.0
2008-03-13 14:10:00,45.05,45.09,44.98,45.01,14400.0,23.4037,23.4245,23.3673,23.3829,14400.0
2008-03-13 14:15:00,44.99,45.19,44.94,44.98,24100.0,23.3725,23.4764,23.3465,23.3673,24100.0
2008-03-13 14:20:00,44.98,45.16,44.97,45.1,23100.0,23.3673,23.4608,23.3621,23.4297,23100.0
2008-03-13 14:25:00,45.11,45.2,45.05,45.19,28500.0,23.4349,23.4816,23.4037,23.4764,28500.0
2008-03-13 14:30:00,45.18,45.19,45.02,45.04,26000.0,23.4712,23.4764,23.3881,23.3985,26000.0
2008-03-13 14:35:00,45.05,45.12,44.9,44.9,44800.0,23.4037,23.4401,23.3258,23.3258,44800.0
2008-03-13 14:40:00,44.9,44.93,44.78,44.81,34200.0,23.3258,23.3413,23.2634,23.279,34200.0
2008-03-13 14:45:00,44.8,44.9,44.75,44.81,30900.0,23.2738,23.3258,23.2478,23.279,30900.0
2008-03-13 14:50:00,44.8,44.89,44.75,44.77,30300.0,23.2738,23.3206,23.2478,23.2582,30300.0
2008-03-13 14:55:00,44.8,45.0,44.77,45.0,33200.0,23.2738,23.3777,23.2582,23.3777,33200.0
2008-03-13 15:00:00,45.0,45.06,44.86,44.97,54400.0,23.3777,23.4089,23.305,23.3621,54400.0
2008-03-13 15:05:00,44.97,45.15,44.95,45.06,34900.0,23.3621,23.4556,23.3517,23.4089,34900.0
2008-03-13 15:10:00,45.05,45.08,44.93,45.03,31500.0,23.4037,23.4193,23.3413,23.3933,31500.0
2008-03-13 15:15:00,45.01,45.03,44.89,44.94,19700.0,23.3829,23.3933,23.3206,23.3465,19700.0
2008-03-13 15:20:00,44.96,45.01,44.89,44.99,28300.0,23.3569,23.3829,23.3206,23.3725,28300.0
2008-03-13 15:25:00,44.98,45.09,44.95,45.0,30900.0,23.3673,23.4245,23.3517,23.3777,30900.0
2008-03-13 15:30:00,45.0,45.08,44.93,44.93,34500.0,23.3777,23.4193,23.3413,23.3413,34500.0
2008-03-13 15:35:00,44.92,45.04,44.91,45.03,42500.0,23.3361,23.3985,23.331,23.3933,42500.0
2008-03-13 15:40:00,45.04,45.16,45.01,45.13,109700.0,23.3985,23.4608,23.3829,23.4452,109700.0
2008-03-13 15:45:00,45.14,45.15,45.02,45.03,80100.0,23.4504,23.4556,23.3881,23.3933,80100.0
2008-03-13 15:50:00,45.04,45.09,45.01,45.05,82300.0,23.3985,23.4245,23.3829,23.4037,82300.0
2008-03-13 15:55:00,45.04,45.07,44.89,44.95,102300.0,23.3985,23.4141,23.3206,23.3517,102300.0
2008-03-14 09:30:00,45.14,45.35,44.89,45.35,40300.0,23.4504,23.5595,23.3206,23.5595,40300.0
2008-03-14 09:35:00,45.32,45.36,45.08,45.31,36400.0,23.544,23.5647,23.4193,23.5388,36400.0
2008-03-14 09:40:00,45.27,45.45,45.01,45.15,23300.0,23.518,23.6115,23.3829,23.4556,23300.0
2008-03-14 09:45:00,45.14,45.14,44.59,44.69,27200.0,23.4504,23.4504,23.1647,23.2167,27200.0
2008-03-14 09:50:00,44.63,44.91,44.43,44.73,31300.0,23.1855,23.331,23.0816,23.2374,31300.0
2008-03-14 09:55:00,44.73,44.74,44.3,44.35,27400.0,23.2374,23.2426,23.0141,23.04,27400.0
2008-03-14 10:00:00,44.33,44.37,43.92,44.29,53100.0,23.0296,23.0504,22.8166,23.0089,53100.0
2008-03-14 10:05:00,44.34,44.41,44.01,44.27,39600.0,23.0348,23.0712,22.8634,22.9985,39600.0
2008-03-14 10:10:00,44.22,44.34,43.98,44.27,54300.0,22.9725,23.0348,22.8478,22.9985,54300.0
2008-03-14 10:15:00,44.28,44.53,44.14,44.37,54100.0,23.0037,23.1335,22.9309,23.0504,54100.0
2008-03-14 10:20:00,44.38,44.41,44.13,44.3,68600.0,23.0556,23.0712,22.9257,23.0141,68600.0
2008-03-14 10:25:00,44.28,44.42,44.04,44.33,60800.0,23.0037,23.0764,22.879,23.0296,60800.0
2008-03-14 10:30:00,44.26,44.5,44.23,44.29,36300.0,22.9933,23.118,22.9777,23.0089,36300.0
2008-03-14 10:35:00,44.3,44.4,44.23,44.35,32000.0,23.0141,23.066,22.9777,23.04,32000.0
2008-03-14 10:40:00,44.29,44.42,44.07,44.39,56700.0,23.0089,23.0764,22.8946,23.0608,56700.0
2008-03-14 10:45:00,44.4,44.52,44.3,44.31,37700.0,23.066,23.1283,23.0141,23.0193,37700.0
2008-03-14 10:50:00,44.31,44.53,44.3,44.38,36000.0,23.0193,23.1335,23.0141,23.0556,36000.0
2008-03-14 10:55:00,44.38,44.42,44.2,44.34,37100.0,23.0556,23.0764,22.9621,23.0348,37100.0
2008-03-14 11:00:00,44.32,44.44,44.26,44.37,33800.0,23.0244,23.0868,22.9933,23.0504,33800.0
2008-03-14 11:05:00,44.36,44.52,44.34,44.47,40100.0,23.0452,23.1283,23.0348,23.1024,40100.0
2008-03-14 11:10:00,44.44,44.51,44.27,44.31,34800.0,23.0868,23.1232,22.9985,23.0193,34800.0
2008-03-14 11:15:00,44.31,44.32,44.12,44.3,36100.0,23.0193,23.0244,22.9205,23.0141,36100.0
2008-03-14 11:20:00,44.26,44.35,44.18,44.23,42700.0,22.9933,23.04,22.9517,22.9777,42700.0
2008-03-14 11:25:00,44.23,44.39,44.17,44.34,36100.0,22.9777,23.0608,22.9465,23.0348,36100.0
2008-03-14 11:30:00,44.34,44.52,44.3,44.49,48400.0,23.0348,23.1283,23.0141,23.1128,48400.0
2008-03-14 11:35:00,44.5,44.62,44.42,44.48,23300.0,23.118,23.1803,23.0764,23.1076,23300.0
2008-03-14 11:40:00,44.49,44.54,44.39,44.53,25500.0,23.1128,23.1387,23.0608,23.1335,25500.0
2008-03-14 11:45:00,44.53,44.82,44.33,44.34,47600.0,23.1335,23.2842,23.0296,23.0348,47600.0
2008-03-14 11:50:00,44.34,44.42,44.27,44.32,35900.0,23.0348,23.0764,22.9985,23.0244,35900.0
2008-03-14 11:55:00,44.37,44.37,44.21,44.25,23200.0,23.0504,23.0504,22.9673,22.9881,23200.0
2008-03-14 12:00:00,44.25,44.38,44.24,44.37,17400.0,22.9881,23.0556,22.9829,23.0504,17400.0
2008-03-14 12:05:00,44.36,44.43,44.31,44.35,14900.0,23.0452,23.0816,23.0193,23.04,14900.0
2008-03-14 12:10:00,44.38,44.55,44.36,44.54,21000.0,23.0556,23.1439,23.0452,23.1387,21000.0
2008-03-14 12:15:00,44.55,44.58,44.46,44.48,24300.0,23.1439,23.1595,23.0972,23.1076,24300.0
2008-03-14 12:20:00,44.46,44.47,44.33,44.4,17400.0,23.0972,23.1024,23.0296,23.066,17400.0
2008-03-14 12:25:00,44.38,44.52,44.29,44.43,21600.0,23.0556,23.1283,23.0089,23.0816,21600.0
2008-03-14 12:30:00,44.43,44.49,44.36,44.41,16600.0,23.0816,23.1128,23.0452,23.0712,16600.0
2008-03-14 12:35:00,44.4,44.44,44.31,44.32,29700.0,23.066,23.0868,23.0193,23.0244,29700.0
2008-03-14 12:40:00,44.31,44.41,44.19,44.22,33300.0,23.0193,23.0712,22.9569,22.9725,33300.0
2008-03-14 12:45:00,44.22,44.39,44.18,44.37,29100.0,22.9725,23.0608,22.9517,23.0504,29100.0
2008-03-14 12:50:00,44.37,44.5,44.29,44.4,45600.0,23.0504,23.118,23.0089,23.066,45600.0
2008-03-14 12:55:00,44.38,44.42,44.2,44.32,28400.0,23.0556,23.0764,22.9621,23.0244,28400.0
2008-03-14 13:00:00,44.33,44.33,44.14,44.18,45000.0,23.0296,23.0296,22.9309,22.9517,45000.0
2008-03-14 13:05:00,44.16,44.3,44.07,44.28,31500.0,22.9413,23.0141,22.8946,23.0037,31500.0
2008-03-14 13:10:00,44.28,44.31,44.18,44.23,35500.0,23.0037,23.0193,22.9517,22.9777,35500.0
2008-03-14 13:15:00,44.22,44.43,44.19,44.28,48900.0,22.9725,23.0816,22.9569,23.0037,48900.0
2008-03-14 13:20:00,44.28,44.3,44.14,44.25,35900.0,23.0037,23.0141,22.9309,22.9881,35900.0
2008-03-14 13:25:00,44.23,44.36,44.12,44.13,29800.0,22.9777,23.0452,22.9205,22.9257,29800.0
2008-03-14 13:30:00,44.12,44.29,44.08,44.18,43600.0,22.9205,23.0089,22.8998,22.9517,43600.0
2008-03-14 13:35:00,44.2,44.43,44.13,44.33,35400.0,22.9621,23.0816,22.9257,23.0296,35400.0
2008-03-14 13:40:00,44.33,44.33,44.11,44.21,26000.0,23.0296,23.0296,22.9154,22.9673,26000.0
2008-03-14 13:45:00,44.22,44.35,44.21,44.21,22200.0,22.9725,23.04,22.9673,22.9673,22200.0
2008-03-14 13:50:00,44.22,44.26,44.11,44.15,38600.0,22.9725,22.9933,22.9154,22.9361,38600.0
2008-03-14 13:55:00,44.13,44.23,44.09,44.1,26100.0,22.9257,22.9777,22.905,22.9102,26100.0
2008-03-14 14:00:00,44.09,44.23,44.07,44.08,39000.0,22.905,22.9777,22.8946,22.8998,39000.0
2008-03-14 14:05:00,44.07,44.18,44.05,44.09,25300.0,22.8946,22.9517,22.8842,22.905,25300.0
2008-03-14 14:10:00,44.11,44.12,43.98,43.99,30600.0,22.9154,22.9205,22.8478,22.853,30600.0
2008-03-14 14:15:00,43.99,44.08,43.91,44.0,41700.0,22.853,22.8998,22.8114,22.8582,41700.0
2008-03-14 14:20:00,44.0,44.06,43.93,43.97,25100.0,22.8582,22.8894,22.8218,22.8426,25100.0
2008-03-14 14:25:00,43.97,43.97,43.71,43.81,48000.0,22.8426,22.8426,22.7075,22.7595,48000.0
2008-03-14 14:30:00,43.81,43.88,43.7,43.81,39500.0,22.7595,22.7959,22.7024,22.7595,39500.0
2008-03-14 14:35:00,43.83,43.89,43.66,43.69,26400.0,22.7699,22.8011,22.6816,22.6972,26400.0
2008-03-14 14:40:00,43.72,44.17,43.7,43.95,56500.0,22.7127,22.9465,22.7024,22.8322,56500.0
2008-03-14 14:45:00,43.95,43.95,43.68,43.79,26700.0,22.8322,22.8322,22.692,22.7491,26700.0
2008-03-14 14:50:00,43.81,43.95,43.76,43.9,28900.0,22.7595,22.8322,22.7335,22.8063,28900.0
2008-03-14 14:55:00,43.87,44.05,43.83,43.89,41700.0,22.7907,22.8842,22.7699,22.8011,41700.0
2008-03-14 15:00:00,43.92,44.05,43.83,43.85,40100.0,22.8166,22.8842,22.7699,22.7803,40100.0
2008-03-14 15:05:00,43.86,43.94,43.79,43.9,31200.0,22.7855,22.827,22.7491,22.8063,31200.0
2008-03-14 15:10:00,43.89,44.02,43.78,43.95,45700.0,22.8011,22.8686,22.7439,22.8322,45700.0
2008-03-14 15:15:00,43.92,44.23,43.91,44.05,86900.0,22.8166,22.9777,22.8114,22.8842,86900.0
2008-03-14 15:20:00,44.03,44.32,44.01,44.32,53200.0,22.8738,23.0244,22.8634,23.0244,53200.0
2008-03-14 15:25:00,44.29,44.42,44.19,44.22,55900.0,23.0089,23.0764,22.9569,22.9725,55900.0
2008-03-14 15:30:00,44.2,44.28,44.12,44.23,70900.0,22.9621,23.0037,22.9205,22.9777,70900.0
2008-03-14 15:35:00,44.23,44.39,44.19,44.31,70700.0,22.9777,23.0608,22.9569,23.0193,70700.0
2008-03-14 15:40:00,44.3,44.36,44.16,44.18,58900.0,23.0141,23.0452,22.9413,22.9517,58900.0
2008-03-14 15:45:00,44.17,44.29,44.06,44.24,106800.0,22.9465,23.0089,22.8894,22.9829,106800.0
2008-03-14 15:50:00,44.24,44.31,44.14,44.22,113000.0,22.9829,23.0193,22.9309,22.9725,113000.0
2008-03-14 15:55:00,44.22,44.34,44.19,44.2,119600.0,22.9725,23.0348,22.9569,22.9621,119600.0
2008-03-17 09:30:00,43.03,44.01,43.03,43.6,4800.0,22.3543,22.8634,22.3543,22.6504,4800.0
2008-03-17 09:35:00,43.61,43.78,43.4,43.66,65800.0,22.6556,22.7439,22.5465,22.6816,65800.0
2008-03-17 09:40:00,43.75,43.82,43.57,43.67,24400.0,22.7283,22.7647,22.6348,22.6868,24400.0
2008-03-17 09:45:00,43.62,43.73,43.41,43.41,28100.0,22.6608,22.7179,22.5517,22.5517,28100.0
2008-03-17 09:50:00,43.45,43.64,43.42,43.52,25200.0,22.5725,22.6712,22.5569,22.6088,25200.0
2008-03-17 09:55:00,43.52,43.56,43.31,43.34,74000.0,22.6088,22.6296,22.4997,22.5153,74000.0
2008-03-17 10:00:00,43.31,43.5,43.31,43.45,30300.0,22.4997,22.5985,22.4997,22.5725,30300.0
2008-03-17 10:05:00,43.52,43.55,43.43,43.46,19300.0,22.6088,22.6244,22.5621,22.5777,19300.0
2008-03-17 10:10:00,43.48,43.6,43.44,43.47,26300.0,22.5881,22.6504,22.5673,22.5829,26300.0
2008-03-17 10:15:00,43.48,43.53,43.38,43.51,17600.0,22.5881,22.614,22.5361,22.6036,17600.0
2008-03-17 10:20:00,43.5,43.56,43.39,43.56,34500.0,22.5985,22.6296,22.5413,22.6296,34500.0
2008-03-17 10:25:00,43.59,43.59,43.39,43.43,30400.0,22.6452,22.6452,22.5413,22.5621,30400.0
2008-03-17 10:30:00,43.47,43.55,43.44,43.49,20200.0,22.5829,22.6244,22.5673,22.5933,20200.0
2008-03-17 10:35:00,43.51,43.64,43.48,43.48,21800.0,22.6036,22.6712,22.5881,22.5881,21800.0
2008-03-17 10:40:00,43.5,43.71,43.42,43.66,36000.0,22.5985,22.7075,22.5569,22.6816,36000.0
2008-03-17 10:45:00,43.62,43.72,43.51,43.66,27200.0,22.6608,22.7127,22.6036,22.6816,27200.0
2008-03-17 10:50:00,43.61,43.76,43.57,43.62,24300.0,22.6556,22.7335,22.6348,22.6608,24300.0
2008-03-17 10:55:00,43.64,43.68,43.56,43.57,9700.0,22.6712,22.692,22.6296,22.6348,9700.0
2008-03-17 11:00:00,43.62,43.66,43.37,43.4,32900.0,22.6608,22.6816,22.5309,22.5465,32900.0
2008-03-17 11:05:00,43.38,43.64,43.37,43.58,19400.0,22.5361,22.6712,22.5309,22.64,19400.0
2008-03-17 11:10:00,43.59,43.66,43.5,43.6,24200.0,22.6452,22.6816,22.5985,22.6504,24200.0
2008-03-17 11:15:00,43.6,43.65,43.49,43.65,15600.0,22.6504,22.6764,22.5933,22.6764,15600.0
2008-03-17 11:20:00,43.62,43.67,43.5,43.55,17400.0,22.6608,22.6868,22.5985,22.6244,17400.0
2008-03-17 11:25:00,43.54,43.66,43.52,43.66,16400.0,22.6192,22.6816,22.6088,22.6816,16400.0
2008-03-17 11:30:00,43.67,43.82,43.63,43.82,13800.0,22.6868,22.7647,22.666,22.7647,13800.0
2008-03-17 11:35:00,43.82,43.89,43.65,43.7,23300.0,22.7647,22.8011,22.6764,22.7024,23300.0
2008-03-17 11:40:00,43.7,43.79,43.63,43.71,18000.0,22.7024,22.7491,22.666,22.7075,18000.0
2008-03-17 11:45:00,43.67,43.87,43.67,43.83,12300.0,22.6868,22.7907,22.6868,22.7699,12300.0
2008-03-17 11:50:00,43.82,43.85,43.7,43.75,15400.0,22.7647,22.7803,22.7024,22.7283,15400.0
2008-03-17 11:55:00,43.75,43.77,43.68,43.71,28100.0,22.7283,22.7387,22.692,22.7075,28100.0
2008-03-17 12:00:00,43.73,43.78,43.66,43.78,32600.0,22.7179,22.7439,22.6816,22.7439,32600.0
2008-03-17 12:05:00,43.78,43.82,43.7,43.75,25300.0,22.7439,22.7647,22.7024,22.7283,25300.0
2008-03-17 12:10:00,43.73,43.86,43.7,43.82,19400.0,22.7179,22.7855,22.7024,22.7647,19400.0
2008-03-17 12:15:00,43.8,43.92,43.79,43.85,20800.0,22.7543,22.8166,22.7491,22.7803,20800.0
2008-03-17 12:20:00,43.85,43.85,43.66,43.7,17100.0,22.7803,22.7803,22.6816,22.7024,17100.0
2008-03-17 12:25:00,43.7,43.77,43.64,43.77,39200.0,22.7024,22.7387,22.6712,22.7387,39200.0
2008-03-17 12:30:00,43.75,43.87,43.66,43.78,31200.0,22.7283,22.7907,22.6816,22.7439,31200.0
2008-03-17 12:35:00,43.78,43.93,43.58,43.88,27000.0,22.7439,22.8218,22.64,22.7959,27000.0
2008-03-17 12:40:00,43.87,43.9,43.78,43.85,16700.0,22.7907,22.8063,22.7439,22.7803,16700.0
2008-03-17 12:45:00,43.85,43.96,43.85,43.92,16200.0,22.7803,22.8374,22.7803,22.8166,16200.0
2008-03-17 12:50:00,43.94,44.0,43.86,43.88,38800.0,22.827,22.8582,22.7855,22.7959,38800.0
2008-03-17 12:55:00,43.88,43.96,43.83,43.87,18100.0,22.7959,22.8374,22.7699,22.7907,18100.0
2008-03-17 13:00:00,43.89,43.93,43.83,43.87,11800.0,22.8011,22.8218,22.7699,22.7907,11800.0
2008-03-17 13:05:00,43.87,43.87,43.73,43.85,12400.0,22.7907,22.7907,22.7179,22.7803,12400.0
2008-03-17 13:10:00,43.86,43.86,43.73,43.78,26200.0,22.7855,22.7855,22.7179,22.7439,26200.0
2008-03-17 13:15:00,43.78,43.88,43.72,43.82,35800.0,22.7439,22.7959,22.7127,22.7647,35800.0
2008-03-17 13:20:00,43.83,43.93,43.7,43.82,46100.0,22.7699,22.8218,22.7024,22.7647,46100.0
2008-03-17 13:25:00,43.83,43.9,43.71,43.78,30700.0,22.7699,22.8063,22.7075,22.7439,30700.0
2008-03-17 13:30:00,43.76,43.82,43.73,43.82,30700.0,22.7335,22.7647,22.7179,22.7647,30700.0
2008-03-17 13:35:00,43.81,43.81,43.58,43.62,28600.0,22.7595,22.7595,22.64,22.6608,28600.0
2008-03-17 13:40:00,43.6,43.82,43.59,43.76,51400.0,22.6504,22.7647,22.6452,22.7335,51400.0
2008-03-17 13:45:00,43.8,43.95,43.61,43.67,51700.0,22.7543,22.8322,22.6556,22.6868,51700.0
2008-03-17 13:50:00,43.67,43.78,43.6,43.77,62700.0,22.6868,22.7439,22.6504,22.7387,62700.0
2008-03-17 13:55:00,43.77,43.83,43.68,43.78,36800.0,22.7387,22.7699,22.692,22.7439,36800.0
2008-03-17 14:00:00,43.78,43.98,43.73,43.93,42400.0,22.7439,22.8478,22.7179,22.8218,42400.0
2008-03-17 14:05:00,43.93,44.04,43.79,44.02,62500.0,22.8218,22.879,22.7491,22.8686,62500.0
2008-03-17 14:10:00,43.98,44.01,43.88,43.93,47500.0,22.8478,22.8634,22.7959,22.8218,47500.0
2008-03-17 14:15:00,43.94,44.03,43.9,43.93,28800.0,22.827,22.8738,22.8063,22.8218,28800.0
2008-03-17 14:20:00,43.93,43.99,43.91,43.95,21500.0,22.8218,22.853,22.8114,22.8322,21500.0
2008-03-17 14:25:00,43.95,43.99,43.91,43.92,11000.0,22.8322,22.853,22.8114,22.8166,11000.0
2008-03-17 14:30:00,43.94,44.0,43.87,43.95,36500.0,22.827,22.8582,22.7907,22.8322,36500.0
2008-03-17 14:35:00,43.95,44.12,43.93,44.12,22800.0,22.8322,22.9205,22.8218,22.9205,22800.0
2008-03-17 14:40:00,44.13,44.28,44.08,44.16,30000.0,22.9257,23.0037,22.8998,22.9413,30000.0
2008-03-17 14:45:00,44.2,44.29,44.16,44.19,64200.0,22.9621,23.0089,22.9413,22.9569,64200.0
2008-03-17 14:50:00,44.2,44.29,44.12,44.21,22300.0,22.9621,23.0089,22.9205,22.9673,22300.0
2008-03-17 14:55:00,44.2,44.32,44.14,44.14,25200.0,22.9621,23.0244,22.9309,22.9309,25200.0
2008-03-17 15:00:00,44.16,44.39,44.09,44.32,34100.0,22.9413,23.0608,22.905,23.0244,34100.0
2008-03-17 15:05:00,44.32,44.45,44.22,44.33,40700.0,23.0244,23.092,22.9725,23.0296,40700.0
2008-03-17 15:10:00,44.3,44.32,44.24,44.3,61800.0,23.0141,23.0244,22.9829,23.0141,61800.0
2008-03-17 15:15:00,44.31,44.35,44.2,44.22,68500.0,23.0193,23.04,22.9621,22.9725,68500.0
2008-03-17 15:20:00,44.26,44.45,44.19,44.38,51600.0,22.9933,23.092,22.9569,23.0556,51600.0
2008-03-17 15:25:00,44.39,44.61,44.38,44.43,43200.0,23.0608,23.1751,23.0556,23.0816,43200.0
2008-03-17 15:30:00,44.44,44.59,44.35,44.58,42400.0,23.0868,23.1647,23.04,23.1595,42400.0
2008-03-17 15:35:00,44.59,44.68,44.44,44.64,67100.0,23.1647,23.2115,23.0868,23.1907,67100.0
2008-03-17 15:40:00,44.64,44.75,44.62,44.67,88100.0,23.1907,23.2478,23.1803,23.2063,88100.0
2008-03-17 15:45:00,44.66,44.73,44.5,44.71,128400.0,23.2011,23.2374,23.118,23.2271,128400.0
2008-03-17 15:50:00,44.72,44.77,44.6,44.76,106500.0,23.2322,23.2582,23.1699,23.253,106500.0
2008-03-17 15:55:00,44.75,44.75,44.41,44.41,113200.0,23.2478,23.2478,23.0712,23.0712,113200.0
2008-03-18 09:30:00,45.15,45.18,44.92,45.11,41300.0,23.4556,23.4712,23.3361,23.4349,41300.0
2008-03-18 09:35:00,45.09,45.2,45.08,45.13,31000.0,23.4245,23.4816,23.4193,23.4452,31000.0
2008-03-18 09:40:00,45.12,45.25,45.12,45.22,26700.0,23.4401,23.5076,23.4401,23.492,26700.0
2008-03-18 09:45:00,45.23,45.29,45.13,45.29,37400.0,23.4972,23.5284,23.4452,23.5284,37400.0
2008-03-18 09:50:00,45.27,45.44,45.25,45.44,26000.0,23.518,23.6063,23.5076,23.6063,26000.0
2008-03-18 09:55:00,45.44,45.52,45.39,45.5,46800.0,23.6063,23.6479,23.5803,23.6375,46800.0
2008-03-18 10:00:00,45.5,45.57,45.48,45.56,38300.0,23.6375,23.6738,23.6271,23.6686,38300.0
2008-03-18 10:05:00,45.55,45.6,45.54,45.57,32000.0,23.6634,23.6894,23.6582,23.6738,32000.0
2008-03-18 10:10:00,45.56,45.58,45.48,45.56,26800.0,23.6686,23.679,23.6271,23.6686,26800.0
2008-03-18 10:15:00,45.55,45.62,45.53,45.55,21500.0,23.6634,23.6998,23.653,23.6634,21500.0
2008-03-18 10:20:00,45.56,45.59,45.53,45.55,18800.0,23.6686,23.6842,23.653,23.6634,18800.0
2008-03-18 10:25:00,45.56,45.65,45.55,45.6,66700.0,23.6686,23.7154,23.6634,23.6894,66700.0
2008-03-18 10:30:00,45.62,45.62,45.46,45.47,25100.0,23.6998,23.6998,23.6167,23.6219,25100.0
2008-03-18 10:35:00,45.49,45.53,45.45,45.45,22400.0,23.6323,23.653,23.6115,23.6115,22400.0
2008-03-18 10:40:00,45.45,45.48,45.26,45.33,28600.0,23.6115,23.6271,23.5128,23.5491,28600.0
2008-03-18 10:45:00,45.34,45.38,45.19,45.22,40800.0,23.5543,23.5751,23.4764,23.492,40800.0
2008-03-18 10:50:00,45.22,45.34,45.22,45.32,33800.0,23.492,23.5543,23.492,23.544,33800.0
2008-03-18 10:55:00,45.31,45.48,45.27,45.32,22700.0,23.5388,23.6271,23.518,23.544,22700.0
2008-03-18 11:00:00,45.3,45.45,45.3,45.33,18900.0,23.5336,23.6115,23.5336,23.5491,18900.0
2008-03-18 11:05:00,45.34,45.34,45.28,45.31,8600.0,23.5543,23.5543,23.5232,23.5388,8600.0
2008-03-18 11:10:00,45.3,45.41,45.3,45.4,24100.0,23.5336,23.5907,23.5336,23.5855,24100.0
2008-03-18 11:15:00,45.41,45.41,45.28,45.28,21200.0,23.5907,23.5907,23.5232,23.5232,21200.0
2008-03-18 11:20:00,45.27,45.3,45.25,45.27,17000.0,23.518,23.5336,23.5076,23.518,17000.0
2008-03-18 11:25:00,45.28,45.36,45.25,45.36,18300.0,23.5232,23.5647,23.5076,23.5647,18300.0
2008-03-18 11:30:00,45.37,45.39,45.26,45.27,24000.0,23.5699,23.5803,23.5128,23.518,24000.0
2008-03-18 11:35:00,45.28,45.33,45.25,45.31,15800.0,23.5232,23.5491,23.5076,23.5388,15800.0
2008-03-18 11:40:00,45.29,45.33,45.27,45.31,7800.0,23.5284,23.5491,23.518,23.5388,7800.0
2008-03-18 11:45:00,45.32,45.37,45.31,45.36,10400.0,23.544,23.5699,23.5388,23.5647,10400.0
2008-03-18 11:50:00,45.34,45.35,45.27,45.31,11100.0,23.5543,23.5595,23.518,23.5388,11100.0
2008-03-18 11:55:00,45.3,45.33,45.27,45.31,13800.0,23.5336,23.5491,23.518,23.5388,13800.0
2008-03-18 12:00:00,45.3,45.32,45.25,45.26,11200.0,23.5336,23.544,23.5076,23.5128,11200.0
2008-03-18 12:05:00,45.26,45.3,45.25,45.25,10400.0,23.5128,23.5336,23.5076,23.5076,10400.0
2008-03-18 12:10:00,45.26,45.31,45.26,45.29,9500.0,23.5128,23.5388,23.5128,23.5284,9500.0
2008-03-18 12:15:00,45.3,45.41,45.3,45.41,14700.0,23.5336,23.5907,23.5336,23.5907,14700.0
2008-03-18 12:20:00,45.39,45.41,45.32,45.33,10000.0,23.5803,23.5907,23.544,23.5491,10000.0
2008-03-18 12:25:00,45.34,45.38,45.32,45.38,5900.0,23.5543,23.5751,23.544,23.5751,5900.0
2008-03-18 12:30:00,45.37,45.46,45.36,45.46,8400.0,23.5699,23.6167,23.5647,23.6167,8400.0
2008-03-18 12:35:00,45.46,45.53,45.43,45.47,17900.0,23.6167,23.653,23.6011,23.6219,17900.0
2008-03-18 12:40:00,45.48,45.5,45.45,45.48,8000.0,23.6271,23.6375,23.6115,23.6271,8000.0
2008-03-18 12:45:00,45.47,45.54,45.44,45.49,23700.0,23.6219,23.6582,23.6063,23.6323,23700.0
2008-03-18 12:50:00,45.5,45.53,45.48,45.49,21100.0,23.6375,23.653,23.6271,23.6323,21100.0
2008-03-18 12:55:00,45.5,45.5,45.43,45.46,16500.0,23.6375,23.6375,23.6011,23.6167,16500.0
2008-03-18 13:00:00,45.47,45.48,45.4,45.44,17800.0,23.6219,23.6271,23.5855,23.6063,17800.0
2008-03-18 13:05:00,45.45,45.45,45.42,45.44,11000.0,23.6115,23.6115,23.5959,23.6063,11000.0
2008-03-18 13:10:00,45.44,45.5,45.42,45.45,13100.0,23.6063,23.6375,23.5959,23.6115,13100.0
2008-03-18 13:15:00,45.46,45.48,45.43,45.46,13300.0,23.6167,23.6271,23.6011,23.6167,13300.0
2008-03-18 13:20:00,45.46,45.58,45.45,45.53,22800.0,23.6167,23.679,23.6115,23.653,22800.0
2008-03-18 13:25:00,45.55,45.55,45.47,45.47,21600.0,23.6634,23.6634,23.6219,23.6219,21600.0
2008-03-18 13:30:00,45.47,45.52,45.45,45.51,33600.0,23.6219,23.6479,23.6115,23.6427,33600.0
2008-03-18 13:35:00,45.51,45.52,45.48,45.5,26500.0,23.6427,23.6479,23.6271,23.6375,26500.0
2008-03-18 13:40:00,45.5,45.51,45.46,45.5,41300.0,23.6375,23.6427,23.6167,23.6375,41300.0
2008-03-18 13:45:00,45.5,45.52,45.46,45.5,41400.0,23.6375,23.6479,23.6167,23.6375,41400.0
2008-03-18 13:50:00,45.48,45.52,45.48,45.49,36400.0,23.6271,23.6479,23.6271,23.6323,36400.0
2008-03-18 13:55:00,45.48,45.5,45.39,45.44,21000.0,23.6271,23.6375,23.5803,23.6063,21000.0
2008-03-18 14:00:00,45.44,45.54,45.44,45.54,39900.0,23.6063,23.6582,23.6063,23.6582,39900.0
2008-03-18 14:05:00,45.54,45.56,45.46,45.49,75800.0,23.6582,23.6686,23.6167,23.6323,75800.0
2008-03-18 14:10:00,45.5,45.5,45.17,45.17,65900.0,23.6375,23.6375,23.466,23.466,65900.0
2008-03-18 14:15:00,45.14,45.47,44.99,45.4,93000.0,23.4504,23.6219,23.3725,23.5855,93000.0
2008-03-18 14:20:00,45.41,45.5,45.27,45.41,48000.0,23.5907,23.6375,23.518,23.5907,48000.0
2008-03-18 14:25:00,45.42,45.46,45.15,45.33,40900.0,23.5959,23.6167,23.4556,23.5491,40900.0
2008-03-18 14:30:00,45.34,45.34,44.96,45.03,66100.0,23.5543,23.5543,23.3569,23.3933,66100.0
2008-03-18 14:35:00,45.06,45.17,44.9,44.95,56700.0,23.4089,23.466,23.3258,23.3517,56700.0
2008-03-18 14:40:00,44.95,45.22,44.92,45.17,57800.0,23.3517,23.492,23.3361,23.466,57800.0
2008-03-18 14:45:00,45.16,45.39,45.12,45.28,53700.0,23.4608,23.5803,23.4401,23.5232,53700.0
2008-03-18 14:50:00,45.32,45.87,45.3,45.49,107900.0,23.544,23.8297,23.5336,23.6323,107900.0
2008-03-18 14:55:00,45.49,45.83,45.48,45.74,43300.0,23.6323,23.8089,23.6271,23.7621,43300.0
2008-03-18 15:00:00,45.71,45.75,45.58,45.72,39000.0,23.7466,23.7673,23.679,23.7518,39000.0
2008-03-18 15:05:00,45.71,45.75,45.61,45.69,49600.0,23.7466,23.7673,23.6946,23.7362,49600.0
2008-03-18 15:10:00,45.68,45.7,45.51,45.62,41500.0,23.731,23.7414,23.6427,23.6998,41500.0
2008-03-18 15:15:00,45.6,45.66,45.55,45.64,37300.0,23.6894,23.7206,23.6634,23.7102,37300.0
2008-03-18 15:20:00,45.65,45.72,45.62,45.65,53100.0,23.7154,23.7518,23.6998,23.7154,53100.0
2008-03-18 15:25:00,45.67,45.7,45.49,45.54,37800.0,23.7258,23.7414,23.6323,23.6582,37800.0
2008-03-18 15:30:00,45.52,45.75,45.51,45.7,60800.0,23.6479,23.7673,23.6427,23.7414,60800.0
2008-03-18 15:35:00,45.71,45.74,45.54,45.71,58000.0,23.7466,23.7621,23.6582,23.7466,58000.0
2008-03-18 15:40:00,45.71,45.97,45.69,45.88,69100.0,23.7466,23.8816,23.7362,23.8349,69100.0
2008-03-18 15:45:00,45.89,45.9,45.71,45.71,70300.0,23.8401,23.8453,23.7466,23.7466,70300.0
2008-03-18 15:50:00,45.72,45.79,45.72,45.74,57800.0,23.7518,23.7881,23.7518,23.7621,57800.0
2008-03-18 15:55:00,45.74,45.85,45.73,45.8,93000.0,23.7621,23.8193,23.7569,23.7933,93000.0
2008-03-19 09:30:00,45.86,47.5,45.86,46.57,52700.0,23.8245,24.6765,23.8245,24.1933,52700.0
2008-03-19 09:35:00,46.61,46.62,46.43,46.52,21600.0,24.2141,24.2193,24.1206,24.1674,21600.0
2008-03-19 09:40:00,46.53,46.65,46.49,46.51,33700.0,24.1726,24.2349,24.1518,24.1622,33700.0
2008-03-19 09:45:00,46.55,46.68,46.48,46.62,44500.0,24.1829,24.2505,24.1466,24.2193,44500.0
2008-03-19 09:50:00,46.62,46.65,46.56,46.62,25100.0,24.2193,24.2349,24.1881,24.2193,25100.0
2008-03-19 09:55:00,46.63,46.64,46.48,46.49,45800.0,24.2245,24.2297,24.1466,24.1518,45800.0
2008-03-19 10:00:00,46.49,46.54,46.39,46.41,63500.0,24.1518,24.1777,24.0998,24.1102,63500.0
2008-03-19 10:05:00,46.42,46.48,46.37,46.47,42100.0,24.1154,24.1466,24.0894,24.1414,42100.0
2008-03-19 10:10:00,46.47,46.52,46.42,46.47,31400.0,24.1414,24.1674,24.1154,24.1414,31400.0
2008-03-19 10:15:00,46.48,46.51,46.4,46.5,20200.0,24.1466,24.1622,24.105,24.157,20200.0
2008-03-19 10:20:00,46.5,46.58,46.42,46.51,12100.0,24.157,24.1985,24.1154,24.1622,12100.0
2008-03-19 10:25:00,46.51,46.56,46.46,46.47,17900.0,24.1622,24.1881,24.1362,24.1414,17900.0
2008-03-19 10:30:00,46.46,46.52,46.43,46.48,21600.0,24.1362,24.1674,24.1206,24.1466,21600.0
2008-03-19 10:35:00,46.48,46.56,46.42,46.46,49400.0,24.1466,24.1881,24.1154,24.1362,49400.0
2008-03-19 10:40:00,46.48,46.5,46.32,46.37,19300.0,24.1466,24.157,24.0635,24.0894,19300.0
2008-03-19 10:45:00,46.37,46.48,46.36,46.46,14600.0,24.0894,24.1466,24.0842,24.1362,14600.0
2008-03-19 10:50:00,46.46,46.5,46.45,46.48,9200.0,24.1362,24.157,24.131,24.1466,9200.0
2008-03-19 10:55:00,46.46,46.49,46.41,46.42,19500.0,24.1362,24.1518,24.1102,24.1154,19500.0
2008-03-19 11:00:00,46.42,46.43,46.3,46.31,23900.0,24.1154,24.1206,24.0531,24.0583,23900.0
2008-03-19 11:05:00,46.3,46.38,46.3,46.32,16900.0,24.0531,24.0946,24.0531,24.0635,16900.0
2008-03-19 11:10:00,46.35,46.37,46.26,46.33,27000.0,24.079,24.0894,24.0323,24.0687,27000.0
2008-03-19 11:15:00,46.31,46.33,46.27,46.29,17600.0,24.0583,24.0687,24.0375,24.0479,17600.0
2008-03-19 11:20:00,46.29,46.32,46.25,46.29,13800.0,24.0479,24.0635,24.0271,24.0479,13800.0
2008-03-19 11:25:00,46.29,46.42,46.28,46.38,24000.0,24.0479,24.1154,24.0427,24.0946,24000.0
2008-03-19 11:30:00,46.37,46.39,46.3,46.38,18200.0,24.0894,24.0998,24.0531,24.0946,18200.0
2008-03-19 11:35:00,46.37,46.4,46.29,46.29,20900.0,24.0894,24.105,24.0479,24.0479,20900.0
2008-03-19 11:40:00,46.31,46.32,46.22,46.23,32400.0,24.0583,24.0635,24.0115,24.0167,32400.0
2008-03-19 11:45:00,46.23,46.24,46.14,46.16,17100.0,24.0167,24.0219,23.9699,23.9803,17100.0
2008-03-19 11:50:00,46.15,46.22,46.13,46.21,19000.0,23.9751,24.0115,23.9648,24.0063,19000.0
2008-03-19 11:55:00,46.21,46.24,46.18,46.19,12700.0,24.0063,24.0219,23.9907,23.9959,12700.0
2008-03-19 12:00:00,46.18,46.2,46.0,46.08,37400.0,23.9907,24.0011,23.8972,23.9388,37400.0
2008-03-19 12:05:00,46.08,46.09,46.03,46.07,13100.0,23.9388,23.944,23.9128,23.9336,13100.0
2008-03-19 12:10:00,46.06,46.11,46.04,46.05,12400.0,23.9284,23.9544,23.918,23.9232,12400.0
2008-03-19 12:15:00,46.05,46.09,46.01,46.05,13100.0,23.9232,23.944,23.9024,23.9232,13100.0
2008-03-19 12:20:00,46.04,46.05,46.0,46.01,15800.0,23.918,23.9232,23.8972,23.9024,15800.0
2008-03-19 12:25:00,46.01,46.02,45.93,45.98,21400.0,23.9024,23.9076,23.8608,23.8868,21400.0
2008-03-19 12:30:00,45.98,46.0,45.96,45.96,8200.0,23.8868,23.8972,23.8764,23.8764,8200.0
2008-03-19 12:35:00,45.97,46.0,45.92,45.95,12600.0,23.8816,23.8972,23.8557,23.8712,12600.0
2008-03-19 12:40:00,45.92,45.95,45.82,45.82,29300.0,23.8557,23.8712,23.8037,23.8037,29300.0
2008-03-19 12:45:00,45.83,45.9,45.83,45.88,13700.0,23.8089,23.8453,23.8089,23.8349,13700.0
2008-03-19 12:50:00,45.88,45.91,45.83,45.86,22800.0,23.8349,23.8505,23.8089,23.8245,22800.0
2008-03-19 12:55:00,45.84,45.87,45.8,45.84,23800.0,23.8141,23.8297,23.7933,23.8141,23800.0
2008-03-19 13:00:00,45.85,45.88,45.79,45.83,20800.0,23.8193,23.8349,23.7881,23.8089,20800.0
2008-03-19 13:05:00,45.82,45.9,45.82,45.85,26300.0,23.8037,23.8453,23.8037,23.8193,26300.0
2008-03-19 13:10:00,45.83,45.87,45.77,45.84,22400.0,23.8089,23.8297,23.7777,23.8141,22400.0
2008-03-19 13:15:00,45.86,45.86,45.82,45.84,18000.0,23.8245,23.8245,23.8037,23.8141,18000.0
2008-03-19 13:20:00,45.85,45.95,45.84,45.9,35400.0,23.8193,23.8712,23.8141,23.8453,35400.0
2008-03-19 13:25:00,45.88,45.88,45.68,45.7,25000.0,23.8349,23.8349,23.731,23.7414,25000.0
2008-03-19 13:30:00,45.71,45.74,45.63,45.69,23400.0,23.7466,23.7621,23.705,23.7362,23400.0
2008-03-19 13:35:00,45.7,45.7,45.55,45.59,34200.0,23.7414,23.7414,23.6634,23.6842,34200.0
2008-03-19 13:40:00,45.58,45.6,45.53,45.58,17400.0,23.679,23.6894,23.653,23.679,17400.0
2008-03-19 13:45:00,45.58,45.63,45.53,45.59,16100.0,23.679,23.705,23.653,23.6842,16100.0
2008-03-19 13:50:00,45.58,45.58,45.24,45.34,32200.0,23.679,23.679,23.5024,23.5543,32200.0
2008-03-19 13:55:00,45.36,45.42,45.33,45.34,16500.0,23.5647,23.5959,23.5491,23.5543,16500.0
2008-03-19 14:00:00,45.31,45.36,45.21,45.23,50300.0,23.5388,23.5647,23.4868,23.4972,50300.0
2008-03-19 14:05:00,45.24,45.32,45.14,45.29,32500.0,23.5024,23.544,23.4504,23.5284,32500.0
2008-03-19 14:10:00,45.28,45.28,45.19,45.23,30300.0,23.5232,23.5232,23.4764,23.4972,30300.0
2008-03-19 14:15:00,45.24,45.26,45.09,45.2,49000.0,23.5024,23.5128,23.4245,23.4816,49000.0
2008-03-19 14:20:00,45.19,45.24,45.18,45.22,46300.0,23.4764,23.5024,23.4712,23.492,46300.0
2008-03-19 14:25:00,45.22,45.22,45.15,45.15,25600.0,23.492,23.492,23.4556,23.4556,25600.0
2008-03-19 14:30:00,45.17,45.2,45.12,45.17,31100.0,23.466,23.4816,23.4401,23.466,31100.0
2008-03-19 14:35:00,45.16,45.19,44.98,45.05,48300.0,23.4608,23.4764,23.3673,23.4037,48300.0
2008-03-19 14:40:00,45.04,45.11,45.02,45.1,101500.0,23.3985,23.4349,23.3881,23.4297,101500.0
2008-03-19 14:45:00,45.12,45.18,45.11,45.13,66700.0,23.4401,23.4712,23.4349,23.4452,66700.0
2008-03-19 14:50:00,45.13,45.18,45.09,45.17,58400.0,23.4452,23.4712,23.4245,23.466,58400.0
2008-03-19 14:55:00,45.18,45.24,45.15,45.22,52700.0,23.4712,23.5024,23.4556,23.492,52700.0
2008-03-19 15:00:00,45.23,45.29,45.2,45.26,50700.0,23.4972,23.5284,23.4816,23.5128,50700.0
2008-03-19 15:05:00,45.26,45.32,45.24,45.29,54200.0,23.5128,23.544,23.5024,23.5284,54200.0
2008-03-19 15:10:00,45.3,45.31,45.21,45.21,20200.0,23.5336,23.5388,23.4868,23.4868,20200.0
2008-03-19 15:15:00,45.22,45.23,45.13,45.17,32200.0,23.492,23.4972,23.4452,23.466,32200.0
2008-03-19 15:20:00,45.17,45.18,45.02,45.03,65800.0,23.466,23.4712,23.3881,23.3933,65800.0
2008-03-19 15:25:00,45.03,45.06,44.92,44.98,37100.0,23.3933,23.4089,23.3361,23.3673,37100.0
2008-03-19 15:30:00,44.96,45.05,44.87,44.87,56100.0,23.3569,23.4037,23.3102,23.3102,56100.0
2008-03-19 15:35:00,44.9,44.91,44.77,44.78,52200.0,23.3258,23.331,23.2582,23.2634,52200.0
2008-03-19 15:40:00,44.78,44.85,44.74,44.79,63000.0,23.2634,23.2998,23.2426,23.2686,63000.0
2008-03-19 15:45:00,44.79,44.8,44.7,44.76,54900.0,23.2686,23.2738,23.2219,23.253,54900.0
2008-03-19 15:50:00,44.77,44.79,44.65,44.76,88900.0,23.2582,23.2686,23.1959,23.253,88900.0
2008-03-19 15:55:00,44.76,44.82,44.57,44.58,156900.0,23.253,23.2842,23.1543,23.1595,156900.0
2008-03-20 09:30:00,41.8,42.0,39.97,39.97,27200.0,21.7153,21.8192,20.7646,20.7646,27200.0
2008-03-20 09:35:00,39.87,40.71,39.22,40.5,948300.0,20.7127,21.149,20.375,21.0399,948300.0
2008-03-20 09:40:00,40.5,41.0,40.31,40.89,550900.0,21.0399,21.2997,20.9412,21.2425,550900.0
2008-03-20 09:45:00,41.0,41.0,40.4,40.42,170100.0,21.2997,21.2997,20.988,20.9984,170100.0
2008-03-20 09:50:00,40.41,40.55,40.3,40.51,167000.0,20.9932,21.0659,20.936,21.0451,167000.0
2008-03-20 09:55:00,40.51,41.74,40.51,41.61,205200.0,21.0451,21.6841,21.0451,21.6166,205200.0
2008-03-20 10:00:00,41.61,41.65,41.36,41.44,105500.0,21.6166,21.6374,21.4867,21.5283,105500.0
2008-03-20 10:05:00,41.42,41.47,41.33,41.36,107300.0,21.5179,21.5439,21.4711,21.4867,107300.0
2008-03-20 10:10:00,41.37,41.49,41.2,41.33,135700.0,21.4919,21.5542,21.4036,21.4711,135700.0
2008-03-20 10:15:00,41.35,41.44,41.24,41.24,123400.0,21.4815,21.5283,21.4244,21.4244,123400.0
2008-03-20 10:20:00,41.33,41.34,41.11,41.21,209600.0,21.4711,21.4763,21.3568,21.4088,209600.0
2008-03-20 10:25:00,41.21,41.35,41.13,41.27,146900.0,21.4088,21.4815,21.3672,21.44,146900.0
2008-03-20 10:30:00,41.28,41.62,41.23,41.48,146100.0,21.4452,21.6218,21.4192,21.5491,146100.0
2008-03-20 10:35:00,41.48,41.49,41.29,41.37,83900.0,21.5491,21.5542,21.4503,21.4919,83900.0
2008-03-20 10:40:00,41.37,41.58,41.36,41.53,71600.0,21.4919,21.601,21.4867,21.575,71600.0
2008-03-20 10:45:00,41.54,41.59,41.47,41.55,81400.0,21.5802,21.6062,21.5439,21.5854,81400.0
2008-03-20 10:50:00,41.56,41.66,41.44,41.65,114900.0,21.5906,21.6426,21.5283,21.6374,114900.0
2008-03-20 10:55:00,41.65,41.72,41.54,41.6,79500.0,21.6374,21.6737,21.5802,21.6114,79500.0
2008-03-20 11:00:00,41.61,41.89,41.56,41.86,88800.0,21.6166,21.7621,21.5906,21.7465,88800.0
2008-03-20 11:05:00,41.86,41.96,41.7,41.92,96600.0,21.7465,21.7984,21.6633,21.7776,96600.0
2008-03-20 11:10:00,41.9,41.92,41.74,41.82,55300.0,21.7672,21.7776,21.6841,21.7257,55300.0
2008-03-20 11:15:00,41.83,41.87,41.78,41.8,42500.0,21.7309,21.7517,21.7049,21.7153,42500.0
2008-03-20 11:20:00,41.8,41.97,41.8,41.95,143100.0,21.7153,21.8036,21.7153,21.7932,143100.0
2008-03-20 11:25:00,41.94,41.96,41.83,41.84,1168300.0,21.788,21.7984,21.7309,21.7361,1168300.0
2008-03-20 11:30:00,41.83,41.85,41.69,41.8,81200.0,21.7309,21.7413,21.6581,21.7153,81200.0
2008-03-20 11:35:00,41.8,41.84,41.73,41.73,75400.0,21.7153,21.7361,21.6789,21.6789,75400.0
2008-03-20 11:40:00,41.74,41.79,41.71,41.79,58900.0,21.6841,21.7101,21.6685,21.7101,58900.0
2008-03-20 11:45:00,41.79,41.82,41.74,41.82,53200.0,21.7101,21.7257,21.6841,21.7257,53200.0
2008-03-20 11:50:00,41.82,41.83,41.66,41.71,52700.0,21.7257,21.7309,21.6426,21.6685,52700.0
2008-03-20 11:55:00,41.71,41.77,41.65,41.65,69700.0,21.6685,21.6997,21.6374,21.6374,69700.0
2008-03-20 12:00:00,41.67,41.72,41.42,41.43,210000.0,21.6478,21.6737,21.5179,21.5231,210000.0
2008-03-20 12:05:00,41.43,41.63,41.39,41.5,65000.0,21.5231,21.627,21.5023,21.5594,65000.0
2008-03-20 12:10:00,41.51,41.51,41.33,41.34,51300.0,21.5646,21.5646,21.4711,21.4763,51300.0
2008-03-20 12:15:00,41.33,41.37,41.22,41.23,91500.0,21.4711,21.4919,21.414,21.4192,91500.0
2008-03-20 12:20:00,41.25,41.26,40.99,40.99,95800.0,21.4296,21.4348,21.2945,21.2945,95800.0
2008-03-20 12:25:00,41.02,41.03,40.83,40.83,47200.0,21.3101,21.3153,21.2114,21.2114,47200.0
2008-03-20 12:30:00,40.88,40.97,40.85,40.92,36700.0,21.2374,21.2841,21.2218,21.2581,36700.0
2008-03-20 12:35:00,40.93,40.95,40.87,40.94,45300.0,21.2633,21.2737,21.2322,21.2685,45300.0
2008-03-20 12:40:00,40.94,41.05,40.91,41.03,63900.0,21.2685,21.3257,21.2529,21.3153,63900.0
2008-03-20 12:45:00,41.04,41.11,41.0,41.09,52400.0,21.3205,21.3568,21.2997,21.3464,52400.0
2008-03-20 12:50:00,41.1,41.18,41.03,41.16,78700.0,21.3516,21.3932,21.3153,21.3828,78700.0
2008-03-20 12:55:00,41.15,41.16,41.04,41.04,84700.0,21.3776,21.3828,21.3205,21.3205,84700.0
2008-03-20 13:00:00,41.04,41.13,41.01,41.11,82300.0,21.3205,21.3672,21.3049,21.3568,82300.0
2008-03-20 13:05:00,41.12,41.16,41.09,41.14,41900.0,21.362,21.3828,21.3464,21.3724,41900.0
2008-03-20 13:10:00,41.14,41.15,41.11,41.12,30800.0,21.3724,21.3776,21.3568,21.362,30800.0
2008-03-20 13:15:00,41.12,41.15,41.1,41.15,54500.0,21.362,21.3776,21.3516,21.3776,54500.0
2008-03-20 13:20:00,41.15,41.15,41.11,41.15,44000.0,21.3776,21.3776,21.3568,21.3776,44000.0
2008-03-20 13:25:00,41.14,41.15,41.12,41.14,43700.0,21.3724,21.3776,21.362,21.3724,43700.0
2008-03-20 13:30:00,41.13,41.15,41.12,41.15,73200.0,21.3672,21.3776,21.362,21.3776,73200.0
2008-03-20 13:35:00,41.15,41.18,41.14,41.17,73100.0,21.3776,21.3932,21.3724,21.388,73100.0
2008-03-20 13:40:00,41.15,41.17,41.12,41.14,80700.0,21.3776,21.388,21.362,21.3724,80700.0
2008-03-20 13:45:00,41.14,41.17,41.11,41.11,128700.0,21.3724,21.388,21.3568,21.3568,128700.0
2008-03-20 13:50:00,41.11,41.17,41.07,41.15,29400.0,21.3568,21.388,21.3361,21.3776,29400.0
2008-03-20 13:55:00,41.17,41.3,41.14,41.27,48500.0,21.388,21.4555,21.3724,21.44,48500.0
2008-03-20 14:00:00,41.26,41.32,41.18,41.18,50300.0,21.4348,21.4659,21.3932,21.3932,50300.0
2008-03-20 14:05:00,41.18,41.23,41.17,41.18,36400.0,21.3932,21.4192,21.388,21.3932,36400.0
2008-03-20 14:10:00,41.2,41.22,41.16,41.21,31100.0,21.4036,21.414,21.3828,21.4088,31100.0
2008-03-20 14:15:00,41.23,41.24,41.14,41.15,40100.0,21.4192,21.4244,21.3724,21.3776,40100.0
2008-03-20 14:20:00,41.15,41.2,41.12,41.14,83500.0,21.3776,21.4036,21.362,21.3724,83500.0
2008-03-20 14:25:00,41.14,41.15,41.06,41.14,48400.0,21.3724,21.3776,21.3309,21.3724,48400.0
2008-03-20 14:30:00,41.14,41.16,41.1,41.15,36700.0,21.3724,21.3828,21.3516,21.3776,36700.0
2008-03-20 14:35:00,41.15,41.18,41.13,41.15,65300.0,21.3776,21.3932,21.3672,21.3776,65300.0
2008-03-20 14:40:00,41.14,41.2,41.12,41.19,80000.0,21.3724,21.4036,21.362,21.3984,80000.0
2008-03-20 14:45:00,41.2,41.31,41.2,41.29,60800.0,21.4036,21.4607,21.4036,21.4503,60800.0
2008-03-20 14:50:00,41.28,41.35,41.23,41.32,37500.0,21.4452,21.4815,21.4192,21.4659,37500.0
2008-03-20 14:55:00,41.32,41.35,41.21,41.26,59800.0,21.4659,21.4815,21.4088,21.4348,59800.0
2008-03-20 15:00:00,41.25,41.35,41.22,41.26,123000.0,21.4296,21.4815,21.414,21.4348,123000.0
2008-03-20 15:05:00,41.26,41.28,41.23,41.28,39300.0,21.4348,21.4452,21.4192,21.4452,39300.0
2008-03-20 15:10:00,41.28,41.49,41.28,41.43,89000.0,21.4452,21.5542,21.4452,21.5231,89000.0
2008-03-20 15:15:00,41.43,41.44,41.35,41.42,79400.0,21.5231,21.5283,21.4815,21.5179,79400.0
2008-03-20 15:20:00,41.41,41.46,41.34,41.4,92300.0,21.5127,21.5387,21.4763,21.5075,92300.0
2008-03-20 15:25:00,41.4,41.41,41.29,41.32,127100.0,21.5075,21.5127,21.4503,21.4659,127100.0
2008-03-20 15:30:00,41.32,41.4,41.29,41.3,75600.0,21.4659,21.5075,21.4503,21.4555,75600.0
2008-03-20 15:35:00,41.29,41.31,41.17,41.19,107100.0,21.4503,21.4607,21.388,21.3984,107100.0
2008-03-20 15:40:00,41.19,41.2,41.02,41.04,167300.0,21.3984,21.4036,21.3101,21.3205,167300.0
2008-03-20 15:45:00,41.04,41.06,40.99,41.04,146500.0,21.3205,21.3309,21.2945,21.3205,146500.0
2008-03-20 15:50:00,41.04,41.09,40.97,41.06,201600.0,21.3205,21.3464,21.2841,21.3309,201600.0
2008-03-20 15:55:00,41.07,44.57,41.05,41.18,209700.0,21.3361,23.1543,21.3257,21.3932,209700.0
2008-03-24 09:30:00,41.42,41.5,41.17,41.2,74200.0,21.5179,21.5594,21.388,21.4036,74200.0
2008-03-24 09:35:00,41.18,41.19,41.05,41.1,79200.0,21.3932,21.3984,21.3257,21.3516,79200.0
2008-03-24 09:40:00,41.1,41.11,40.91,40.95,64600.0,21.3516,21.3568,21.2529,21.2737,64600.0
2008-03-24 09:45:00,40.92,40.95,40.58,40.69,102600.0,21.2581,21.2737,21.0815,21.1386,102600.0
2008-03-24 09:50:00,40.69,41.06,40.67,41.0,79600.0,21.1386,21.3309,21.1283,21.2997,79600.0
2008-03-24 09:55:00,40.99,41.01,40.72,40.78,43100.0,21.2945,21.3049,21.1542,21.1854,43100.0
2008-03-24 10:00:00,40.78,40.93,40.46,40.51,69100.0,21.1854,21.2633,21.0192,21.0451,69100.0
2008-03-24 10:05:00,40.5,40.52,40.39,40.45,66400.0,21.0399,21.0503,20.9828,21.014,66400.0
2008-03-24 10:10:00,40.41,40.55,40.39,40.52,60300.0,20.9932,21.0659,20.9828,21.0503,60300.0
2008-03-24 10:15:00,40.51,40.54,40.31,40.44,108600.0,21.0451,21.0607,20.9412,21.0088,108600.0
2008-03-24 10:20:00,40.44,40.56,40.41,40.48,85600.0,21.0088,21.0711,20.9932,21.0295,85600.0
2008-03-24 10:25:00,40.49,40.52,40.38,40.47,64800.0,21.0347,21.0503,20.9776,21.0244,64800.0
2008-03-24 10:30:00,40.45,40.5,40.36,40.42,53600.0,21.014,21.0399,20.9672,20.9984,53600.0
2008-03-24 10:35:00,40.42,40.44,40.36,40.36,43900.0,20.9984,21.0088,20.9672,20.9672,43900.0
2008-03-24 10:40:00,40.39,40.44,40.33,40.44,37200.0,20.9828,21.0088,20.9516,21.0088,37200.0
2008-03-24 10:45:00,40.43,40.49,40.41,40.44,35900.0,21.0036,21.0347,20.9932,21.0088,35900.0
2008-03-24 10:50:00,40.44,40.55,40.44,40.48,51700.0,21.0088,21.0659,21.0088,21.0295,51700.0
2008-03-24 10:55:00,40.47,40.49,40.4,40.42,43200.0,21.0244,21.0347,20.988,20.9984,43200.0
2008-03-24 11:00:00,40.42,40.45,40.32,40.39,54500.0,20.9984,21.014,20.9464,20.9828,54500.0
2008-03-24 11:05:00,40.4,40.42,40.33,40.33,46500.0,20.988,20.9984,20.9516,20.9516,46500.0
2008-03-24 11:10:00,40.34,40.38,40.32,40.33,54300.0,20.9568,20.9776,20.9464,20.9516,54300.0
2008-03-24 11:15:00,40.35,40.36,40.22,40.23,38500.0,20.962,20.9672,20.8945,20.8997,38500.0
2008-03-24 11:20:00,40.23,40.31,40.22,40.27,42000.0,20.8997,20.9412,20.8945,20.9205,42000.0
2008-03-24 11:25:00,40.27,40.31,40.24,40.28,28500.0,20.9205,20.9412,20.9049,20.9256,28500.0
2008-03-24 11:30:00,40.27,40.28,40.22,40.25,27500.0,20.9205,20.9256,20.8945,20.9101,27500.0
2008-03-24 11:35:00,40.24,40.25,40.15,40.15,93800.0,20.9049,20.9101,20.8581,20.8581,93800.0
2008-03-24 11:40:00,40.16,40.3,40.16,40.24,44300.0,20.8633,20.936,20.8633,20.9049,44300.0
2008-03-24 11:45:00,40.24,40.24,40.14,40.23,47200.0,20.9049,20.9049,20.8529,20.8997,47200.0
2008-03-24 11:50:00,40.24,40.25,40.17,40.17,26500.0,20.9049,20.9101,20.8685,20.8685,26500.0
2008-03-24 11:55:00,40.18,40.19,40.16,40.17,24000.0,20.8737,20.8789,20.8633,20.8685,24000.0
2008-03-24 12:00:00,40.17,40.21,40.11,40.2,32200.0,20.8685,20.8893,20.8373,20.8841,32200.0
2008-03-24 12:05:00,40.2,40.23,40.17,40.19,26300.0,20.8841,20.8997,20.8685,20.8789,26300.0
2008-03-24 12:10:00,40.2,40.4,40.2,40.39,54100.0,20.8841,20.988,20.8841,20.9828,54100.0
2008-03-24 12:15:00,40.39,40.42,40.35,40.41,31800.0,20.9828,20.9984,20.962,20.9932,31800.0
2008-03-24 12:20:00,40.4,40.42,40.34,40.37,115200.0,20.988,20.9984,20.9568,20.9724,115200.0
2008-03-24 12:25:00,40.38,40.42,40.36,40.42,28900.0,20.9776,20.9984,20.9672,20.9984,28900.0
2008-03-24 12:30:00,40.42,40.47,40.32,40.47,139800.0,20.9984,21.0244,20.9464,21.0244,139800.0
2008-03-24 12:35:00,40.46,40.53,40.4,40.53,45100.0,21.0192,21.0555,20.988,21.0555,45100.0
2008-03-24 12:40:00,40.53,40.53,40.5,40.52,44900.0,21.0555,21.0555,21.0399,21.0503,44900.0
2008-03-24 12:45:00,40.52,40.58,40.51,40.58,21900.0,21.0503,21.0815,21.0451,21.0815,21900.0
2008-03-24 12:50:00,40.57,40.68,40.56,40.6,61100.0,21.0763,21.1334,21.0711,21.0919,61100.0
2008-03-24 12:55:00,40.59,40.64,40.59,40.6,48500.0,21.0867,21.1127,21.0867,21.0919,48500.0
2008-03-24 13:00:00,40.61,40.62,40.57,40.58,28200.0,21.0971,21.1023,21.0763,21.0815,28200.0
2008-03-24 13:05:00,40.59,40.59,40.52,40.55,24500.0,21.0867,21.0867,21.0503,21.0659,24500.0
2008-03-24 13:10:00,40.56,40.56,40.51,40.52,56400.0,21.0711,21.0711,21.0451,21.0503,56400.0
2008-03-24 13:15:00,40.51,40.53,40.5,40.53,20900.0,21.0451,21.0555,21.0399,21.0555,20900.0
2008-03-24 13:20:00,40.53,40.55,40.52,40.53,20000.0,21.0555,21.0659,21.0503,21.0555,20000.0
2008-03-24 13:25:00,40.54,40.57,40.53,40.57,37700.0,21.0607,21.0763,21.0555,21.0763,37700.0
2008-03-24 13:30:00,40.55,40.62,40.54,40.59,54700.0,21.0659,21.1023,21.0607,21.0867,54700.0
2008-03-24 13:35:00,40.59,40.61,40.59,40.59,59700.0,21.0867,21.0971,21.0867,21.0867,59700.0
2008-03-24 13:40:00,40.6,40.61,40.58,40.59,80600.0,21.0919,21.0971,21.0815,21.0867,80600.0
2008-03-24 13:45:00,40.59,40.6,40.56,40.56,37900.0,21.0867,21.0919,21.0711,21.0711,37900.0
2008-03-24 13:50:00,40.57,40.61,40.56,40.59,56000.0,21.0763,21.0971,21.0711,21.0867,56000.0
2008-03-24 13:55:00,40.58,40.59,40.57,40.58,31600.0,21.0815,21.0867,21.0763,21.0815,31600.0
2008-03-24 14:00:00,40.57,40.66,40.56,40.65,85900.0,21.0763,21.1231,21.0711,21.1179,85900.0
2008-03-24 14:05:00,40.64,40.65,40.59,40.62,63700.0,21.1127,21.1179,21.0867,21.1023,63700.0
2008-03-24 14:10:00,40.62,40.67,40.59,40.65,61500.0,21.1023,21.1283,21.0867,21.1179,61500.0
2008-03-24 14:15:00,40.64,40.67,40.59,40.65,176200.0,21.1127,21.1283,21.0867,21.1179,176200.0
2008-03-24 14:20:00,40.65,40.66,40.59,40.6,33900.0,21.1179,21.1231,21.0867,21.0919,33900.0
2008-03-24 14:25:00,40.6,40.62,40.6,40.62,48400.0,21.0919,21.1023,21.0919,21.1023,48400.0
2008-03-24 14:30:00,40.62,40.65,40.61,40.65,36300.0,21.1023,21.1179,21.0971,21.1179,36300.0
2008-03-24 14:35:00,40.64,40.66,40.6,40.63,57100.0,21.1127,21.1231,21.0919,21.1075,57100.0
2008-03-24 14:40:00,40.63,40.67,40.6,40.62,49900.0,21.1075,21.1283,21.0919,21.1023,49900.0
2008-03-24 14:45:00,40.62,40.69,40.59,40.68,129300.0,21.1023,21.1386,21.0867,21.1334,129300.0
2008-03-24 14:50:00,40.67,40.68,40.65,40.65,53200.0,21.1283,21.1334,21.1179,21.1179,53200.0
2008-03-24 14:55:00,40.65,40.67,40.59,40.6,62500.0,21.1179,21.1283,21.0867,21.0919,62500.0
2008-03-24 15:00:00,40.6,40.61,40.51,40.52,70300.0,21.0919,21.0971,21.0451,21.0503,70300.0
2008-03-24 15:05:00,40.52,40.52,40.42,40.45,83100.0,21.0503,21.0503,20.9984,21.014,83100.0
2008-03-24 15:10:00,40.45,40.5,40.44,40.49,39800.0,21.014,21.0399,21.0088,21.0347,39800.0
2008-03-24 15:15:00,40.49,40.5,40.44,40.49,41000.0,21.0347,21.0399,21.0088,21.0347,41000.0
2008-03-24 15:20:00,40.49,40.49,40.4,40.44,65400.0,21.0347,21.0347,20.988,21.0088,65400.0
2008-03-24 15:25:00,40.45,40.46,40.38,40.42,53900.0,21.014,21.0192,20.9776,20.9984,53900.0
2008-03-24 15:30:00,40.42,40.5,40.4,40.49,82700.0,20.9984,21.0399,20.988,21.0347,82700.0
2008-03-24 15:35:00,40.5,40.51,40.43,40.46,171200.0,21.0399,21.0451,21.0036,21.0192,171200.0
2008-03-24 15:40:00,40.47,40.5,40.42,40.44,159900.0,21.0244,21.0399,20.9984,21.0088,159900.0
2008-03-24 15:45:00,40.43,40.44,40.38,40.39,72700.0,21.0036,21.0088,20.9776,20.9828,72700.0
2008-03-24 15:50:00,40.4,40.43,40.35,40.38,95900.0,20.988,21.0036,20.962,20.9776,95900.0
2008-03-24 15:55:00,40.38,40.49,40.36,40.45,151500.0,20.9776,21.0347,20.9672,21.014,151500.0
2008-03-25 09:30:00,40.57,40.57,40.35,40.51,59200.0,21.0763,21.0763,20.962,21.0451,59200.0
2008-03-25 09:35:00,40.49,40.57,40.34,40.57,66700.0,21.0347,21.0763,20.9568,21.0763,66700.0
2008-03-25 09:40:00,40.55,40.57,40.34,40.45,42900.0,21.0659,21.0763,20.9568,21.014,42900.0
2008-03-25 09:45:00,40.45,40.66,40.41,40.65,68100.0,21.014,21.1231,20.9932,21.1179,68100.0
2008-03-25 09:50:00,40.65,40.75,40.64,40.73,59100.0,21.1179,21.1698,21.1127,21.1594,59100.0
2008-03-25 09:55:00,40.73,40.75,40.51,40.52,47500.0,21.1594,21.1698,21.0451,21.0503,47500.0
2008-03-25 10:00:00,40.52,40.58,40.4,40.56,61000.0,21.0503,21.0815,20.988,21.0711,61000.0
2008-03-25 10:05:00,40.55,40.61,40.5,40.57,52400.0,21.0659,21.0971,21.0399,21.0763,52400.0
2008-03-25 10:10:00,40.54,40.58,40.42,40.55,80000.0,21.0607,21.0815,20.9984,21.0659,80000.0
2008-03-25 10:15:00,40.54,40.68,40.52,40.63,39900.0,21.0607,21.1334,21.0503,21.1075,39900.0
2008-03-25 10:20:00,40.63,40.72,40.59,40.66,62000.0,21.1075,21.1542,21.0867,21.1231,62000.0
2008-03-25 10:25:00,40.66,40.69,40.55,40.55,53200.0,21.1231,21.1386,21.0659,21.0659,53200.0
2008-03-25 10:30:00,40.54,40.58,40.47,40.49,39800.0,21.0607,21.0815,21.0244,21.0347,39800.0
2008-03-25 10:35:00,40.51,40.53,40.45,40.46,41200.0,21.0451,21.0555,21.014,21.0192,41200.0
2008-03-25 10:40:00,40.47,40.63,40.47,40.59,47700.0,21.0244,21.1075,21.0244,21.0867,47700.0
2008-03-25 10:45:00,40.57,40.62,40.46,40.46,39400.0,21.0763,21.1023,21.0192,21.0192,39400.0
2008-03-25 10:50:00,40.46,40.57,40.43,40.57,80200.0,21.0192,21.0763,21.0036,21.0763,80200.0
2008-03-25 10:55:00,40.56,40.63,40.52,40.62,55100.0,21.0711,21.1075,21.0503,21.1023,55100.0
2008-03-25 11:00:00,40.61,40.66,40.6,40.65,53700.0,21.0971,21.1231,21.0919,21.1179,53700.0
2008-03-25 11:05:00,40.65,40.67,40.6,40.61,80500.0,21.1179,21.1283,21.0919,21.0971,80500.0
2008-03-25 11:10:00,40.62,40.65,40.57,40.61,65200.0,21.1023,21.1179,21.0763,21.0971,65200.0
2008-03-25 11:15:00,40.62,40.62,40.54,40.59,101500.0,21.1023,21.1023,21.0607,21.0867,101500.0
2008-03-25 11:20:00,40.6,40.73,40.55,40.67,450500.0,21.0919,21.1594,21.0659,21.1283,450500.0
2008-03-25 11:25:00,40.67,40.74,40.61,40.7,46900.0,21.1283,21.1646,21.0971,21.1438,46900.0
2008-03-25 11:30:00,40.69,40.8,40.68,40.8,34100.0,21.1386,21.1958,21.1334,21.1958,34100.0
2008-03-25 11:35:00,40.78,40.87,40.74,40.75,45000.0,21.1854,21.2322,21.1646,21.1698,45000.0
2008-03-25 11:40:00,40.75,40.77,40.71,40.74,39100.0,21.1698,21.1802,21.149,21.1646,39100.0
2008-03-25 11:45:00,40.72,40.73,40.67,40.69,32200.0,21.1542,21.1594,21.1283,21.1386,32200.0
2008-03-25 11:50:00,40.68,40.76,40.66,40.75,48000.0,21.1334,21.175,21.1231,21.1698,48000.0
2008-03-25 11:55:00,40.73,40.75,40.64,40.74,43800.0,21.1594,21.1698,21.1127,21.1646,43800.0
2008-03-25 12:00:00,40.74,40.75,40.68,40.71,32500.0,21.1646,21.1698,21.1334,21.149,32500.0
2008-03-25 12:05:00,40.71,40.79,40.7,40.76,89300.0,21.149,21.1906,21.1438,21.175,89300.0
2008-03-25 12:10:00,40.76,40.78,40.74,40.77,30100.0,21.175,21.1854,21.1646,21.1802,30100.0
2008-03-25 12:15:00,40.77,40.83,40.74,40.81,31200.0,21.1802,21.2114,21.1646,21.201,31200.0
2008-03-25 12:20:00,40.81,40.82,40.75,40.78,34500.0,21.201,21.2062,21.1698,21.1854,34500.0
2008-03-25 12:25:00,40.78,40.85,40.76,40.79,44400.0,21.1854,21.2218,21.175,21.1906,44400.0
2008-03-25 12:30:00,40.8,40.85,40.78,40.85,45500.0,21.1958,21.2218,21.1854,21.2218,45500.0
2008-03-25 12:35:00,40.85,40.85,40.74,40.76,55600.0,21.2218,21.2218,21.1646,21.175,55600.0
2008-03-25 12:40:00,40.76,40.77,40.74,40.76,28400.0,21.175,21.1802,21.1646,21.175,28400.0
2008-03-25 12:45:00,40.76,40.82,40.75,40.79,34500.0,21.175,21.2062,21.1698,21.1906,34500.0
2008-03-25 12:50:00,40.78,40.81,40.78,40.79,54800.0,21.1854,21.201,21.1854,21.1906,54800.0
2008-03-25 12:55:00,40.79,40.82,40.78,40.82,34800.0,21.1906,21.2062,21.1854,21.2062,34800.0
2008-03-25 13:00:00,40.82,40.82,40.79,40.8,47600.0,21.2062,21.2062,21.1906,21.1958,47600.0
2008-03-25 13:05:00,40.79,40.81,40.72,40.75,83300.0,21.1906,21.201,21.1542,21.1698,83300.0
2008-03-25 13:10:00,40.74,40.76,40.71,40.74,36400.0,21.1646,21.175,21.149,21.1646,36400.0
2008-03-25 13:15:00,40.74,40.76,40.74,40.75,24800.0,21.1646,21.175,21.1646,21.1698,24800.0
2008-03-25 13:20:00,40.75,40.77,40.73,40.75,48600.0,21.1698,21.1802,21.1594,21.1698,48600.0
2008-03-25 13:25:00,40.75,40.75,40.73,40.73,22300.0,21.1698,21.1698,21.1594,21.1594,22300.0
2008-03-25 13:30:00,40.73,40.74,40.67,40.68,42500.0,21.1594,21.1646,21.1283,21.1334,42500.0
2008-03-25 13:35:00,40.68,40.7,40.65,40.67,34200.0,21.1334,21.1438,21.1179,21.1283,34200.0
2008-03-25 13:40:00,40.68,40.69,40.64,40.68,30500.0,21.1334,21.1386,21.1127,21.1334,30500.0
2008-03-25 13:45:00,40.67,40.69,40.66,40.68,16900.0,21.1283,21.1386,21.1231,21.1334,16900.0
2008-03-25 13:50:00,40.68,40.69,40.62,40.63,93800.0,21.1334,21.1386,21.1023,21.1075,93800.0
2008-03-25 13:55:00,40.63,40.66,40.62,40.63,25200.0,21.1075,21.1231,21.1023,21.1075,25200.0
2008-03-25 14:00:00,40.63,40.69,40.61,40.68,53500.0,21.1075,21.1386,21.0971,21.1334,53500.0
2008-03-25 14:05:00,40.68,40.69,40.61,40.67,36400.0,21.1334,21.1386,21.0971,21.1283,36400.0
2008-03-25 14:10:00,40.67,40.68,40.6,40.6,28400.0,21.1283,21.1334,21.0919,21.0919,28400.0
2008-03-25 14:15:00,40.6,40.61,40.59,40.6,29400.0,21.0919,21.0971,21.0867,21.0919,29400.0
2008-03-25 14:20:00,40.6,40.64,40.58,40.64,41100.0,21.0919,21.1127,21.0815,21.1127,41100.0
2008-03-25 14:25:00,40.63,40.64,40.59,40.6,19300.0,21.1075,21.1127,21.0867,21.0919,19300.0
2008-03-25 14:30:00,40.59,40.63,40.58,40.61,84300.0,21.0867,21.1075,21.0815,21.0971,84300.0
2008-03-25 14:35:00,40.6,40.61,40.53,40.54,48600.0,21.0919,21.0971,21.0555,21.0607,48600.0
2008-03-25 14:40:00,40.54,40.55,40.46,40.47,50200.0,21.0607,21.0659,21.0192,21.0244,50200.0
2008-03-25 14:45:00,40.47,40.56,40.47,40.54,71400.0,21.0244,21.0711,21.0244,21.0607,71400.0
2008-03-25 14:50:00,40.54,40.59,40.52,40.56,33700.0,21.0607,21.0867,21.0503,21.0711,33700.0
2008-03-25 14:55:00,40.57,40.58,40.51,40.52,24000.0,21.0763,21.0815,21.0451,21.0503,24000.0
2008-03-25 15:00:00,40.52,40.67,40.52,40.65,46400.0,21.0503,21.1283,21.0503,21.1179,46400.0
2008-03-25 15:05:00,40.65,40.65,40.52,40.53,35500.0,21.1179,21.1179,21.0503,21.0555,35500.0
2008-03-25 15:10:00,40.52,40.53,40.46,40.51,62400.0,21.0503,21.0555,21.0192,21.0451,62400.0
2008-03-25 15:15:00,40.5,40.52,40.49,40.5,34400.0,21.0399,21.0503,21.0347,21.0399,34400.0
2008-03-25 15:20:00,40.49,40.5,40.45,40.48,39600.0,21.0347,21.0399,21.014,21.0295,39600.0
2008-03-25 15:25:00,40.48,40.49,40.43,40.49,47200.0,21.0295,21.0347,21.0036,21.0347,47200.0
2008-03-25 15:30:00,40.49,40.54,40.48,40.53,61300.0,21.0347,21.0607,21.0295,21.0555,61300.0
2008-03-25 15:35:00,40.53,40.53,40.41,40.41,69100.0,21.0555,21.0555,20.9932,20.9932,69100.0
2008-03-25 15:40:00,40.41,40.45,40.35,40.37,95300.0,20.9932,21.014,20.962,20.9724,95300.0
2008-03-25 15:45:00,40.37,40.38,40.32,40.34,84400.0,20.9724,20.9776,20.9464,20.9568,84400.0
2008-03-25 15:50:00,40.33,40.34,40.16,40.16,89900.0,20.9516,20.9568,20.8633,20.8633,89900.0
2008-03-25 15:55:00,40.16,40.28,40.15,40.24,118200.0,20.8633,20.9256,20.8581,20.9049,118200.0
2008-03-26 09:30:00,40.13,40.13,39.52,39.77,105100.0,20.8477,20.8477,20.5308,20.6607,105100.0
2008-03-26 09:35:00,39.78,39.83,39.7,39.83,44400.0,20.6659,20.6919,20.6243,20.6919,44400.0
2008-03-26 09:40:00,39.8,39.85,39.77,39.82,88900.0,20.6763,20.7023,20.6607,20.6867,88900.0
2008-03-26 09:45:00,39.82,39.84,39.75,39.81,69100.0,20.6867,20.6971,20.6503,20.6815,69100.0
2008-03-26 09:50:00,39.82,39.89,39.72,39.76,65600.0,20.6867,20.723,20.6347,20.6555,65600.0
2008-03-26 09:55:00,39.76,39.78,39.58,39.58,57100.0,20.6555,20.6659,20.562,20.562,57100.0
2008-03-26 10:00:00,39.61,39.68,39.5,39.51,48400.0,20.5776,20.6139,20.5204,20.5256,48400.0
2008-03-26 10:05:00,39.51,39.68,39.5,39.66,86400.0,20.5256,20.6139,20.5204,20.6036,86400.0
2008-03-26 10:10:00,39.66,39.69,39.55,39.61,199900.0,20.6036,20.6191,20.5464,20.5776,199900.0
2008-03-26 10:15:00,39.6,39.61,39.38,39.42,66500.0,20.5724,20.5776,20.4581,20.4789,66500.0
2008-03-26 10:20:00,39.42,39.5,39.39,39.48,65600.0,20.4789,20.5204,20.4633,20.51,65600.0
2008-03-26 10:25:00,39.48,39.49,39.34,39.37,55600.0,20.51,20.5152,20.4373,20.4529,55600.0
2008-03-26 10:30:00,39.38,39.39,39.17,39.19,72200.0,20.4581,20.4633,20.349,20.3594,72200.0
2008-03-26 10:35:00,39.21,39.21,39.13,39.17,60600.0,20.3698,20.3698,20.3282,20.349,60600.0
2008-03-26 10:40:00,39.14,39.2,39.14,39.19,67200.0,20.3334,20.3646,20.3334,20.3594,67200.0
2008-03-26 10:45:00,39.19,39.24,39.08,39.1,62600.0,20.3594,20.3854,20.3022,20.3126,62600.0
2008-03-26 10:50:00,39.1,39.24,39.08,39.22,61600.0,20.3126,20.3854,20.3022,20.375,61600.0
2008-03-26 10:55:00,39.22,39.25,39.12,39.21,60100.0,20.375,20.3906,20.323,20.3698,60100.0
2008-03-26 11:00:00,39.21,39.24,39.15,39.21,51100.0,20.3698,20.3854,20.3386,20.3698,51100.0
2008-03-26 11:05:00,39.2,39.28,39.16,39.25,83800.0,20.3646,20.4061,20.3438,20.3906,83800.0
2008-03-26 11:10:00,39.25,39.29,39.18,39.22,69200.0,20.3906,20.4113,20.3542,20.375,69200.0
2008-03-26 11:15:00,39.22,39.4,39.21,39.38,45200.0,20.375,20.4685,20.3698,20.4581,45200.0
2008-03-26 11:20:00,39.38,39.42,39.34,39.42,40200.0,20.4581,20.4789,20.4373,20.4789,40200.0
2008-03-26 11:25:00,39.42,39.57,39.4,39.52,57300.0,20.4789,20.5568,20.4685,20.5308,57300.0
2008-03-26 11:30:00,39.51,39.56,39.5,39.53,36200.0,20.5256,20.5516,20.5204,20.536,36200.0
2008-03-26 11:35:00,39.53,39.59,39.52,39.59,46500.0,20.536,20.5672,20.5308,20.5672,46500.0
2008-03-26 11:40:00,39.58,39.61,39.51,39.52,39800.0,20.562,20.5776,20.5256,20.5308,39800.0
2008-03-26 11:45:00,39.52,39.62,39.52,39.59,47300.0,20.5308,20.5828,20.5308,20.5672,47300.0
2008-03-26 11:50:00,39.59,39.66,39.56,39.6,53100.0,20.5672,20.6036,20.5516,20.5724,53100.0
2008-03-26 11:55:00,39.6,39.71,39.6,39.64,44200.0,20.5724,20.6295,20.5724,20.5932,44200.0
2008-03-26 12:00:00,39.64,39.76,39.64,39.72,65100.0,20.5932,20.6555,20.5932,20.6347,65100.0
2008-03-26 12:05:00,39.71,39.74,39.69,39.72,55500.0,20.6295,20.6451,20.6191,20.6347,55500.0
2008-03-26 12:10:00,39.72,39.73,39.67,39.69,197600.0,20.6347,20.6399,20.6087,20.6191,197600.0
2008-03-26 12:15:00,39.69,39.73,39.67,39.71,83500.0,20.6191,20.6399,20.6087,20.6295,83500.0
2008-03-26 12:20:00,39.72,39.77,39.7,39.77,44800.0,20.6347,20.6607,20.6243,20.6607,44800.0
2008-03-26 12:25:00,39.77,39.78,39.67,39.67,18500.0,20.6607,20.6659,20.6087,20.6087,18500.0
2008-03-26 12:30:00,39.67,39.69,39.59,39.6,31200.0,20.6087,20.6191,20.5672,20.5724,31200.0
2008-03-26 12:35:00,39.61,39.63,39.56,39.57,63100.0,20.5776,20.588,20.5516,20.5568,63100.0
2008-03-26 12:40:00,39.58,39.65,39.56,39.65,57400.0,20.562,20.5984,20.5516,20.5984,57400.0
2008-03-26 12:45:00,39.65,39.67,39.59,39.6,53100.0,20.5984,20.6087,20.5672,20.5724,53100.0
2008-03-26 12:50:00,39.59,39.7,39.59,39.7,50700.0,20.5672,20.6243,20.5672,20.6243,50700.0
2008-03-26 12:55:00,39.7,39.78,39.66,39.68,64700.0,20.6243,20.6659,20.6036,20.6139,64700.0
2008-03-26 13:00:00,39.67,39.76,39.65,39.72,38300.0,20.6087,20.6555,20.5984,20.6347,38300.0
2008-03-26 13:05:00,39.7,39.73,39.63,39.66,47300.0,20.6243,20.6399,20.588,20.6036,47300.0
2008-03-26 13:10:00,39.67,39.69,39.63,39.63,46900.0,20.6087,20.6191,20.588,20.588,46900.0
2008-03-26 13:15:00,39.64,39.65,39.62,39.63,32200.0,20.5932,20.5984,20.5828,20.588,32200.0
2008-03-26 13:20:00,39.63,39.67,39.59,39.6,59500.0,20.588,20.6087,20.5672,20.5724,59500.0
2008-03-26 13:25:00,39.59,39.7,39.53,39.54,54400.0,20.5672,20.6243,20.536,20.5412,54400.0
2008-03-26 13:30:00,39.55,39.63,39.51,39.54,59000.0,20.5464,20.588,20.5256,20.5412,59000.0
2008-03-26 13:35:00,39.55,39.58,39.46,39.55,54800.0,20.5464,20.562,20.4997,20.5464,54800.0
2008-03-26 13:40:00,39.56,39.58,39.45,39.46,48200.0,20.5516,20.562,20.4945,20.4997,48200.0
2008-03-26 13:45:00,39.44,39.45,39.35,39.36,45800.0,20.4893,20.4945,20.4425,20.4477,45800.0
2008-03-26 13:50:00,39.36,39.41,39.33,39.41,54400.0,20.4477,20.4737,20.4321,20.4737,54400.0
2008-03-26 13:55:00,39.4,39.41,39.32,39.35,28200.0,20.4685,20.4737,20.4269,20.4425,28200.0
2008-03-26 14:00:00,39.36,39.37,39.31,39.36,25600.0,20.4477,20.4529,20.4217,20.4477,25600.0
2008-03-26 14:05:00,39.36,39.38,39.33,39.36,29800.0,20.4477,20.4581,20.4321,20.4477,29800.0
2008-03-26 14:10:00,39.35,39.4,39.35,39.39,25900.0,20.4425,20.4685,20.4425,20.4633,25900.0
2008-03-26 14:15:00,39.39,39.41,39.38,39.4,28500.0,20.4633,20.4737,20.4581,20.4685,28500.0
2008-03-26 14:20:00,39.41,39.42,39.37,39.38,25300.0,20.4737,20.4789,20.4529,20.4581,25300.0
2008-03-26 14:25:00,39.39,39.39,39.36,39.36,21900.0,20.4633,20.4633,20.4477,20.4477,21900.0
2008-03-26 14:30:00,39.36,39.37,39.33,39.36,39300.0,20.4477,20.4529,20.4321,20.4477,39300.0
2008-03-26 14:35:00,39.36,39.38,39.35,39.36,28500.0,20.4477,20.4581,20.4425,20.4477,28500.0
2008-03-26 14:40:00,39.36,39.36,39.33,39.34,32000.0,20.4477,20.4477,20.4321,20.4373,32000.0
2008-03-26 14:45:00,39.35,39.37,39.33,39.35,32600.0,20.4425,20.4529,20.4321,20.4425,32600.0
2008-03-26 14:50:00,39.35,39.38,39.35,39.37,30400.0,20.4425,20.4581,20.4425,20.4529,30400.0
2008-03-26 14:55:00,39.38,39.47,39.34,39.47,52200.0,20.4581,20.5048,20.4373,20.5048,52200.0
2008-03-26 15:00:00,39.47,39.48,39.36,39.43,80200.0,20.5048,20.51,20.4477,20.4841,80200.0
2008-03-26 15:05:00,39.41,39.45,39.39,39.41,38600.0,20.4737,20.4945,20.4633,20.4737,38600.0
2008-03-26 15:10:00,39.42,39.43,39.35,39.38,36700.0,20.4789,20.4841,20.4425,20.4581,36700.0
2008-03-26 15:15:00,39.37,39.48,39.37,39.48,80300.0,20.4529,20.51,20.4529,20.51,80300.0
2008-03-26 15:20:00,39.48,39.51,39.46,39.48,79900.0,20.51,20.5256,20.4997,20.51,79900.0
2008-03-26 15:25:00,39.48,39.49,39.45,39.47,66800.0,20.51,20.5152,20.4945,20.5048,66800.0
2008-03-26 15:30:00,39.46,39.46,39.36,39.37,103400.0,20.4997,20.4997,20.4477,20.4529,103400.0
2008-03-26 15:35:00,39.36,39.37,39.33,39.36,64400.0,20.4477,20.4529,20.4321,20.4477,64400.0
2008-03-26 15:40:00,39.36,39.37,39.28,39.33,119600.0,20.4477,20.4529,20.4061,20.4321,119600.0
2008-03-26 15:45:00,39.33,39.48,39.32,39.43,155200.0,20.4321,20.51,20.4269,20.4841,155200.0
2008-03-26 15:50:00,39.42,39.42,39.22,39.25,138700.0,20.4789,20.4789,20.375,20.3906,138700.0
2008-03-26 15:55:00,39.24,39.33,39.21,39.31,155200.0,20.3854,20.4321,20.3698,20.4217,155200.0
2008-03-27 09:30:00,39.33,39.91,39.33,39.8,66300.0,20.4321,20.7334,20.4321,20.6763,66300.0
2008-03-27 09:35:00,39.82,39.82,39.69,39.7,37700.0,20.6867,20.6867,20.6191,20.6243,37700.0
2008-03-27 09:40:00,39.69,39.82,39.68,39.8,26100.0,20.6191,20.6867,20.6139,20.6763,26100.0
2008-03-27 09:45:00,39.8,40.02,39.8,39.99,56100.0,20.6763,20.7906,20.6763,20.775,56100.0
2008-03-27 09:50:00,39.99,40.0,39.82,39.87,77900.0,20.775,20.7802,20.6867,20.7127,77900.0
2008-03-27 09:55:00,39.87,39.92,39.8,39.9,58700.0,20.7127,20.7386,20.6763,20.7282,58700.0
2008-03-27 10:00:00,39.9,40.14,39.88,40.14,97900.0,20.7282,20.8529,20.7178,20.8529,97900.0
2008-03-27 10:05:00,40.13,40.16,40.01,40.06,92100.0,20.8477,20.8633,20.7854,20.8114,92100.0
2008-03-27 10:10:00,40.07,40.07,39.93,39.94,47000.0,20.8166,20.8166,20.7438,20.749,47000.0
2008-03-27 10:15:00,39.95,39.97,39.86,39.86,58000.0,20.7542,20.7646,20.7075,20.7075,58000.0
2008-03-27 10:20:00,39.85,39.86,39.72,39.78,59500.0,20.7023,20.7075,20.6347,20.6659,59500.0
2008-03-27 10:25:00,39.8,39.86,39.74,39.77,48000.0,20.6763,20.7075,20.6451,20.6607,48000.0
2008-03-27 10:30:00,39.76,39.76,39.55,39.64,53100.0,20.6555,20.6555,20.5464,20.5932,53100.0
2008-03-27 10:35:00,39.64,39.72,39.6,39.72,33400.0,20.5932,20.6347,20.5724,20.6347,33400.0
2008-03-27 10:40:00,39.71,39.72,39.68,39.69,32700.0,20.6295,20.6347,20.6139,20.6191,32700.0
2008-03-27 10:45:00,39.69,39.69,39.6,39.67,40200.0,20.6191,20.6191,20.5724,20.6087,40200.0
2008-03-27 10:50:00,39.65,39.73,39.65,39.68,31500.0,20.5984,20.6399,20.5984,20.6139,31500.0
2008-03-27 10:55:00,39.69,39.75,39.63,39.7,41100.0,20.6191,20.6503,20.588,20.6243,41100.0
2008-03-27 11:00:00,39.69,39.78,39.69,39.76,38900.0,20.6191,20.6659,20.6191,20.6555,38900.0
2008-03-27 11:05:00,39.78,39.8,39.75,39.79,58700.0,20.6659,20.6763,20.6503,20.6711,58700.0
2008-03-27 11:10:00,39.78,39.83,39.77,39.83,47300.0,20.6659,20.6919,20.6607,20.6919,47300.0
2008-03-27 11:15:00,39.83,39.86,39.79,39.82,34200.0,20.6919,20.7075,20.6711,20.6867,34200.0
2008-03-27 11:20:00,39.81,40.0,39.77,39.99,74500.0,20.6815,20.7802,20.6607,20.775,74500.0
2008-03-27 11:25:00,39.99,40.01,39.94,39.94,45600.0,20.775,20.7854,20.749,20.749,45600.0
2008-03-27 11:30:00,39.95,40.04,39.91,40.02,65400.0,20.7542,20.801,20.7334,20.7906,65400.0
2008-03-27 11:35:00,40.03,40.16,40.01,40.16,64900.0,20.7958,20.8633,20.7854,20.8633,64900.0
2008-03-27 11:40:00,40.16,40.16,39.96,39.97,58900.0,20.8633,20.8633,20.7594,20.7646,58900.0
2008-03-27 11:45:00,39.97,39.98,39.92,39.96,41200.0,20.7646,20.7698,20.7386,20.7594,41200.0
2008-03-27 11:50:00,39.96,40.07,39.93,40.02,35700.0,20.7594,20.8166,20.7438,20.7906,35700.0
2008-03-27 11:55:00,40.02,40.02,39.93,39.94,30600.0,20.7906,20.7906,20.7438,20.749,30600.0
2008-03-27 12:00:00,39.93,39.96,39.91,39.94,63900.0,20.7438,20.7594,20.7334,20.749,63900.0
2008-03-27 12:05:00,39.95,39.95,39.88,39.89,41000.0,20.7542,20.7542,20.7178,20.723,41000.0
2008-03-27 12:10:00,39.89,39.99,39.86,39.96,55800.0,20.723,20.775,20.7075,20.7594,55800.0
2008-03-27 12:15:00,39.96,40.03,39.96,40.01,38200.0,20.7594,20.7958,20.7594,20.7854,38200.0
2008-03-27 12:20:00,40.0,40.07,40.0,40.06,40500.0,20.7802,20.8166,20.7802,20.8114,40500.0
2008-03-27 12:25:00,40.06,40.12,40.05,40.09,34000.0,20.8114,20.8425,20.8062,20.8269,34000.0
2008-03-27 12:30:00,40.08,40.14,40.05,40.13,36700.0,20.8217,20.8529,20.8062,20.8477,36700.0
2008-03-27 12:35:00,40.14,40.16,40.08,40.09,37100.0,20.8529,20.8633,20.8217,20.8269,37100.0
2008-03-27 12:40:00,40.1,40.16,40.09,40.15,43800.0,20.8321,20.8633,20.8269,20.8581,43800.0
2008-03-27 12:45:00,40.16,40.16,40.03,40.03,25500.0,20.8633,20.8633,20.7958,20.7958,25500.0
2008-03-27 12:50:00,40.03,40.07,39.96,40.04,49700.0,20.7958,20.8166,20.7594,20.801,49700.0
2008-03-27 12:55:00,40.03,40.1,39.98,40.04,32100.0,20.7958,20.8321,20.7698,20.801,32100.0
2008-03-27 13:00:00,40.04,40.06,39.96,39.99,30500.0,20.801,20.8114,20.7594,20.775,30500.0
2008-03-27 13:05:00,40.0,40.11,39.98,40.1,42500.0,20.7802,20.8373,20.7698,20.8321,42500.0
2008-03-27 13:10:00,40.11,40.18,40.08,40.18,34200.0,20.8373,20.8737,20.8217,20.8737,34200.0
2008-03-27 13:15:00,40.18,40.23,40.13,40.14,29100.0,20.8737,20.8997,20.8477,20.8529,29100.0
2008-03-27 13:20:00,40.13,40.13,40.07,40.08,30300.0,20.8477,20.8477,20.8166,20.8217,30300.0
2008-03-27 13:25:00,40.07,40.09,40.07,40.08,17200.0,20.8166,20.8269,20.8166,20.8217,17200.0
2008-03-27 13:30:00,40.09,40.11,40.02,40.03,30000.0,20.8269,20.8373,20.7906,20.7958,30000.0
2008-03-27 13:35:00,40.01,40.02,39.91,39.93,44800.0,20.7854,20.7906,20.7334,20.7438,44800.0
2008-03-27 13:40:00,39.94,39.96,39.92,39.93,33500.0,20.749,20.7594,20.7386,20.7438,33500.0
2008-03-27 13:45:00,39.94,39.95,39.91,39.95,43900.0,20.749,20.7542,20.7334,20.7542,43900.0
2008-03-27 13:50:00,39.95,39.96,39.92,39.92,34200.0,20.7542,20.7594,20.7386,20.7386,34200.0
2008-03-27 13:55:00,39.93,39.94,39.91,39.93,30700.0,20.7438,20.749,20.7334,20.7438,30700.0
2008-03-27 14:00:00,39.93,39.94,39.88,39.89,57200.0,20.7438,20.749,20.7178,20.723,57200.0
2008-03-27 14:05:00,39.88,39.9,39.85,39.89,40700.0,20.7178,20.7282,20.7023,20.723,40700.0
2008-03-27 14:10:00,39.89,39.9,39.88,39.88,21600.0,20.723,20.7282,20.7178,20.7178,21600.0
2008-03-27 14:15:00,39.88,39.89,39.83,39.84,59600.0,20.7178,20.723,20.6919,20.6971,59600.0
2008-03-27 14:20:00,39.84,39.88,39.83,39.88,47000.0,20.6971,20.7178,20.6919,20.7178,47000.0
2008-03-27 14:25:00,39.89,39.91,39.85,39.88,37000.0,20.723,20.7334,20.7023,20.7178,37000.0
2008-03-27 14:30:00,39.87,39.94,39.87,39.94,39100.0,20.7127,20.749,20.7127,20.749,39100.0
2008-03-27 14:35:00,39.95,40.08,39.93,40.08,60800.0,20.7542,20.8217,20.7438,20.8217,60800.0
2008-03-27 14:40:00,40.08,40.12,40.07,40.09,46500.0,20.8217,20.8425,20.8166,20.8269,46500.0
2008-03-27 14:45:00,40.08,40.12,40.07,40.12,69400.0,20.8217,20.8425,20.8166,20.8425,69400.0
2008-03-27 14:50:00,40.12,40.19,40.1,40.1,79900.0,20.8425,20.8789,20.8321,20.8321,79900.0
2008-03-27 14:55:00,40.1,40.1,39.99,40.04,71100.0,20.8321,20.8321,20.775,20.801,71100.0
2008-03-27 15:00:00,40.03,40.04,39.98,40.0,66700.0,20.7958,20.801,20.7698,20.7802,66700.0
2008-03-27 15:05:00,39.99,40.01,39.96,39.99,63300.0,20.775,20.7854,20.7594,20.775,63300.0
2008-03-27 15:10:00,39.98,40.02,39.94,40.02,60400.0,20.7698,20.7906,20.749,20.7906,60400.0
2008-03-27 15:15:00,40.02,40.02,39.9,39.92,42300.0,20.7906,20.7906,20.7282,20.7386,42300.0
2008-03-27 15:20:00,39.93,39.93,39.83,39.84,50400.0,20.7438,20.7438,20.6919,20.6971,50400.0
2008-03-27 15:25:00,39.84,39.9,39.83,39.89,45600.0,20.6971,20.7282,20.6919,20.723,45600.0
2008-03-27 15:30:00,39.89,39.91,39.85,39.85,62500.0,20.723,20.7334,20.7023,20.7023,62500.0
2008-03-27 15:35:00,39.85,39.86,39.61,39.61,72500.0,20.7023,20.7075,20.5776,20.5776,72500.0
2008-03-27 15:40:00,39.61,39.66,39.58,39.6,102300.0,20.5776,20.6036,20.562,20.5724,102300.0
2008-03-27 15:45:00,39.6,39.75,39.58,39.74,91200.0,20.5724,20.6503,20.562,20.6451,91200.0
2008-03-27 15:50:00,39.74,39.75,39.68,39.73,87700.0,20.6451,20.6503,20.6139,20.6399,87700.0
2008-03-27 15:55:00,39.72,39.8,39.71,39.75,113300.0,20.6347,20.6763,20.6295,20.6503,113300.0
2008-03-28 09:30:00,39.97,40.34,39.8,40.27,46300.0,20.7646,20.9568,20.6763,20.9205,46300.0
2008-03-28 09:35:00,40.27,40.29,39.93,40.01,35200.0,20.9205,20.9308,20.7438,20.7854,35200.0
2008-03-28 09:40:00,39.98,40.13,39.89,40.11,27300.0,20.7698,20.8477,20.723,20.8373,27300.0
2008-03-28 09:45:00,40.11,40.12,40.0,40.02,24300.0,20.8373,20.8425,20.7802,20.7906,24300.0
2008-03-28 09:50:00,40.05,40.13,39.98,39.98,24100.0,20.8062,20.8477,20.7698,20.7698,24100.0
2008-03-28 09:55:00,40.01,40.03,39.87,39.87,24000.0,20.7854,20.7958,20.7127,20.7127,24000.0
2008-03-28 10:00:00,39.87,39.95,39.81,39.95,218300.0,20.7127,20.7542,20.6815,20.7542,218300.0
2008-03-28 10:05:00,39.96,40.05,39.94,40.04,50600.0,20.7594,20.8062,20.749,20.801,50600.0
2008-03-28 10:10:00,40.03,40.16,40.03,40.14,48000.0,20.7958,20.8633,20.7958,20.8529,48000.0
2008-03-28 10:15:00,40.13,40.22,40.11,40.22,40300.0,20.8477,20.8945,20.8373,20.8945,40300.0
2008-03-28 10:20:00,40.21,40.28,40.19,40.27,67300.0,20.8893,20.9256,20.8789,20.9205,67300.0
2008-03-28 10:25:00,40.25,40.32,40.25,40.31,31500.0,20.9101,20.9464,20.9101,20.9412,31500.0
2008-03-28 10:30:00,40.32,40.33,40.29,40.31,40200.0,20.9464,20.9516,20.9308,20.9412,40200.0
2008-03-28 10:35:00,40.32,40.33,40.21,40.21,40400.0,20.9464,20.9516,20.8893,20.8893,40400.0
2008-03-28 10:40:00,40.21,40.26,40.18,40.24,250800.0,20.8893,20.9153,20.8737,20.9049,250800.0
2008-03-28 10:45:00,40.24,40.29,40.24,40.28,37800.0,20.9049,20.9308,20.9049,20.9256,37800.0
2008-03-28 10:50:00,40.28,40.32,40.25,40.3,45400.0,20.9256,20.9464,20.9101,20.936,45400.0
2008-03-28 10:55:00,40.31,40.32,40.22,40.27,53200.0,20.9412,20.9464,20.8945,20.9205,53200.0
2008-03-28 11:00:00,40.27,40.31,40.24,40.25,53100.0,20.9205,20.9412,20.9049,20.9101,53100.0
2008-03-28 11:05:00,40.27,40.33,40.25,40.31,77600.0,20.9205,20.9516,20.9101,20.9412,77600.0
2008-03-28 11:10:00,40.31,40.39,40.31,40.36,54200.0,20.9412,20.9828,20.9412,20.9672,54200.0
2008-03-28 11:15:00,40.36,40.36,40.23,40.25,57800.0,20.9672,20.9672,20.8997,20.9101,57800.0
2008-03-28 11:20:00,40.25,40.31,40.22,40.27,200900.0,20.9101,20.9412,20.8945,20.9205,200900.0
2008-03-28 11:25:00,40.27,40.28,40.22,40.26,34900.0,20.9205,20.9256,20.8945,20.9153,34900.0
2008-03-28 11:30:00,40.27,40.29,40.22,40.24,18000.0,20.9205,20.9308,20.8945,20.9049,18000.0
2008-03-28 11:35:00,40.25,40.29,40.24,40.28,19800.0,20.9101,20.9308,20.9049,20.9256,19800.0
2008-03-28 11:40:00,40.28,40.31,40.25,40.28,16900.0,20.9256,20.9412,20.9101,20.9256,16900.0
2008-03-28 11:45:00,40.29,40.32,40.25,40.32,28300.0,20.9308,20.9464,20.9101,20.9464,28300.0
2008-03-28 11:50:00,40.29,40.34,40.26,40.34,17800.0,20.9308,20.9568,20.9153,20.9568,17800.0
2008-03-28 11:55:00,40.34,40.4,40.3,40.33,14800.0,20.9568,20.988,20.936,20.9516,14800.0
2008-03-28 12:00:00,40.34,40.34,40.26,40.29,11100.0,20.9568,20.9568,20.9153,20.9308,11100.0
2008-03-28 12:05:00,40.28,40.29,40.21,40.22,21000.0,20.9256,20.9308,20.8893,20.8945,21000.0
2008-03-28 12:10:00,40.22,40.23,40.15,40.17,18900.0,20.8945,20.8997,20.8581,20.8685,18900.0
2008-03-28 12:15:00,40.17,40.25,40.15,40.25,24900.0,20.8685,20.9101,20.8581,20.9101,24900.0
2008-03-28 12:20:00,40.25,40.31,40.24,40.28,17700.0,20.9101,20.9412,20.9049,20.9256,17700.0
2008-03-28 12:25:00,40.28,40.31,40.26,40.28,14600.0,20.9256,20.9412,20.9153,20.9256,14600.0
2008-03-28 12:30:00,40.28,40.29,40.2,40.21,9600.0,20.9256,20.9308,20.8841,20.8893,9600.0
2008-03-28 12:35:00,40.2,40.2,40.12,40.13,11800.0,20.8841,20.8841,20.8425,20.8477,11800.0
2008-03-28 12:40:00,40.13,40.16,40.1,40.12,13400.0,20.8477,20.8633,20.8321,20.8425,13400.0
2008-03-28 12:45:00,40.11,40.11,40.03,40.03,19700.0,20.8373,20.8373,20.7958,20.7958,19700.0
2008-03-28 12:50:00,40.03,40.06,40.02,40.03,16800.0,20.7958,20.8114,20.7906,20.7958,16800.0
2008-03-28 12:55:00,40.03,40.03,39.98,40.01,11700.0,20.7958,20.7958,20.7698,20.7854,11700.0
2008-03-28 13:00:00,40.02,40.05,39.99,40.04,9800.0,20.7906,20.8062,20.775,20.801,9800.0
2008-03-28 13:05:00,40.04,40.05,40.01,40.01,8500.0,20.801,20.8062,20.7854,20.7854,8500.0
2008-03-28 13:10:00,40.0,40.0,39.97,39.97,104300.0,20.7802,20.7802,20.7646,20.7646,104300.0
2008-03-28 13:15:00,39.97,40.04,39.97,40.01,16800.0,20.7646,20.801,20.7646,20.7854,16800.0
2008-03-28 13:20:00,40.01,40.01,39.99,40.0,16300.0,20.7854,20.7854,20.775,20.7802,16300.0
2008-03-28 13:25:00,40.0,40.01,40.0,40.0,13400.0,20.7802,20.7854,20.7802,20.7802,13400.0
2008-03-28 13:30:00,40.0,40.01,39.99,40.0,17200.0,20.7802,20.7854,20.775,20.7802,17200.0
2008-03-28 13:35:00,40.0,40.04,39.99,40.01,18500.0,20.7802,20.801,20.775,20.7854,18500.0
2008-03-28 13:40:00,40.01,40.01,39.89,39.92,20400.0,20.7854,20.7854,20.723,20.7386,20400.0
2008-03-28 13:45:00,39.9,39.9,39.86,39.86,10000.0,20.7282,20.7282,20.7075,20.7075,10000.0
2008-03-28 13:50:00,39.85,39.87,39.79,39.82,13900.0,20.7023,20.7127,20.6711,20.6867,13900.0
2008-03-28 13:55:00,39.81,39.85,39.81,39.85,13600.0,20.6815,20.7023,20.6815,20.7023,13600.0
2008-03-28 14:00:00,39.84,39.94,39.84,39.94,41600.0,20.6971,20.749,20.6971,20.749,41600.0
2008-03-28 14:05:00,39.95,39.99,39.93,39.97,43900.0,20.7542,20.775,20.7438,20.7646,43900.0
2008-03-28 14:10:00,39.98,39.98,39.91,39.92,14100.0,20.7698,20.7698,20.7334,20.7386,14100.0
2008-03-28 14:15:00,39.91,40.03,39.91,39.99,32800.0,20.7334,20.7958,20.7334,20.775,32800.0
2008-03-28 14:20:00,39.98,39.98,39.91,39.94,14400.0,20.7698,20.7698,20.7334,20.749,14400.0
2008-03-28 14:25:00,39.95,39.98,39.91,39.93,16100.0,20.7542,20.7698,20.7334,20.7438,16100.0
2008-03-28 14:30:00,39.93,39.94,39.87,39.87,18800.0,20.7438,20.749,20.7127,20.7127,18800.0
2008-03-28 14:35:00,39.86,39.88,39.82,39.84,21500.0,20.7075,20.7178,20.6867,20.6971,21500.0
2008-03-28 14:40:00,39.84,39.87,39.83,39.86,24300.0,20.6971,20.7127,20.6919,20.7075,24300.0
2008-03-28 14:45:00,39.85,39.94,39.85,39.93,28800.0,20.7023,20.749,20.7023,20.7438,28800.0
2008-03-28 14:50:00,39.93,39.94,39.88,39.91,30700.0,20.7438,20.749,20.7178,20.7334,30700.0
2008-03-28 14:55:00,39.9,39.96,39.85,39.92,49000.0,20.7282,20.7594,20.7023,20.7386,49000.0
2008-03-28 15:00:00,39.94,39.98,39.9,39.9,32500.0,20.749,20.7698,20.7282,20.7282,32500.0
2008-03-28 15:05:00,39.91,39.93,39.86,39.91,39000.0,20.7334,20.7438,20.7075,20.7334,39000.0
2008-03-28 15:10:00,39.91,39.92,39.85,39.88,41400.0,20.7334,20.7386,20.7023,20.7178,41400.0
2008-03-28 15:15:00,39.86,39.86,39.79,39.82,46000.0,20.7075,20.7075,20.6711,20.6867,46000.0
2008-03-28 15:20:00,39.83,39.84,39.77,39.77,37200.0,20.6919,20.6971,20.6607,20.6607,37200.0
2008-03-28 15:25:00,39.77,39.83,39.75,39.79,27300.0,20.6607,20.6919,20.6503,20.6711,27300.0
2008-03-28 15:30:00,39.79,39.81,39.75,39.8,28200.0,20.6711,20.6815,20.6503,20.6763,28200.0
2008-03-28 15:35:00,39.8,39.81,39.71,39.72,59800.0,20.6763,20.6815,20.6295,20.6347,59800.0
2008-03-28 15:40:00,39.74,39.75,39.62,39.66,58400.0,20.6451,20.6503,20.5828,20.6036,58400.0
2008-03-28 15:45:00,39.65,39.69,39.56,39.61,52000.0,20.5984,20.6191,20.5516,20.5776,52000.0
2008-03-28 15:50:00,39.61,39.7,39.58,39.7,44500.0,20.5776,20.6243,20.562,20.6243,44500.0
2008-03-28 15:55:00,39.7,39.72,39.63,39.69,77000.0,20.6243,20.6347,20.588,20.6191,77000.0
2008-03-31 09:30:00,39.67,39.93,39.67,39.73,63700.0,20.6087,20.7438,20.6087,20.6399,63700.0
2008-03-31 09:35:00,39.72,39.72,39.37,39.48,28800.0,20.6347,20.6347,20.4529,20.51,28800.0
2008-03-31 09:40:00,39.47,39.52,39.45,39.51,35000.0,20.5048,20.5308,20.4945,20.5256,35000.0
2008-03-31 09:45:00,39.48,39.51,39.37,39.38,31300.0,20.51,20.5256,20.4529,20.4581,31300.0
2008-03-31 09:50:00,39.39,39.55,39.38,39.55,54100.0,20.4633,20.5464,20.4581,20.5464,54100.0
2008-03-31 09:55:00,39.56,39.63,39.52,39.6,22700.0,20.5516,20.588,20.5308,20.5724,22700.0
2008-03-31 10:00:00,39.56,39.58,39.45,39.55,36300.0,20.5516,20.562,20.4945,20.5464,36300.0
2008-03-31 10:05:00,39.57,39.65,39.54,39.63,44200.0,20.5568,20.5984,20.5412,20.588,44200.0
2008-03-31 10:10:00,39.64,39.67,39.59,39.66,28600.0,20.5932,20.6087,20.5672,20.6036,28600.0
2008-03-31 10:15:00,39.66,39.67,39.57,39.65,58400.0,20.6036,20.6087,20.5568,20.5984,58400.0
2008-03-31 10:20:00,39.65,39.65,39.55,39.6,36800.0,20.5984,20.5984,20.5464,20.5724,36800.0
2008-03-31 10:25:00,39.59,39.62,39.53,39.59,42600.0,20.5672,20.5828,20.536,20.5672,42600.0
2008-03-31 10:30:00,39.59,39.61,39.54,39.56,35500.0,20.5672,20.5776,20.5412,20.5516,35500.0
2008-03-31 10:35:00,39.57,39.61,39.55,39.59,48500.0,20.5568,20.5776,20.5464,20.5672,48500.0
2008-03-31 10:40:00,39.58,39.63,39.56,39.6,49000.0,20.562,20.588,20.5516,20.5724,49000.0
2008-03-31 10:45:00,39.61,39.66,39.57,39.62,22900.0,20.5776,20.6036,20.5568,20.5828,22900.0
2008-03-31 10:50:00,39.64,39.66,39.57,39.59,24300.0,20.5932,20.6036,20.5568,20.5672,24300.0
2008-03-31 10:55:00,39.58,39.67,39.58,39.61,35100.0,20.562,20.6087,20.562,20.5776,35100.0
2008-03-31 11:00:00,39.6,39.63,39.57,39.6,57400.0,20.5724,20.588,20.5568,20.5724,57400.0
2008-03-31 11:05:00,39.6,39.66,39.58,39.61,40200.0,20.5724,20.6036,20.562,20.5776,40200.0
2008-03-31 11:10:00,39.61,39.61,39.55,39.61,56900.0,20.5776,20.5776,20.5464,20.5776,56900.0
2008-03-31 11:15:00,39.6,39.67,39.55,39.61,45600.0,20.5724,20.6087,20.5464,20.5776,45600.0
2008-03-31 11:20:00,39.62,39.64,39.58,39.63,15700.0,20.5828,20.5932,20.562,20.588,15700.0
2008-03-31 11:25:00,39.6,39.67,39.6,39.65,30300.0,20.5724,20.6087,20.5724,20.5984,30300.0
2008-03-31 11:30:00,39.64,39.66,39.63,39.64,35500.0,20.5932,20.6036,20.588,20.5932,35500.0
2008-03-31 11:35:00,39.63,39.65,39.62,39.64,31500.0,20.588,20.5984,20.5828,20.5932,31500.0
2008-03-31 11:40:00,39.65,39.71,39.63,39.7,42700.0,20.5984,20.6295,20.588,20.6243,42700.0
2008-03-31 11:45:00,39.69,39.73,39.68,39.73,54800.0,20.6191,20.6399,20.6139,20.6399,54800.0
2008-03-31 11:50:00,39.73,39.74,39.68,39.69,23200.0,20.6399,20.6451,20.6139,20.6191,23200.0
2008-03-31 11:55:00,39.69,39.73,39.67,39.72,19300.0,20.6191,20.6399,20.6087,20.6347,19300.0
2008-03-31 12:00:00,39.73,39.8,39.73,39.78,103800.0,20.6399,20.6763,20.6399,20.6659,103800.0
2008-03-31 12:05:00,39.77,39.78,39.72,39.76,14200.0,20.6607,20.6659,20.6347,20.6555,14200.0
2008-03-31 12:10:00,39.75,39.78,39.71,39.78,48600.0,20.6503,20.6659,20.6295,20.6659,48600.0
2008-03-31 12:15:00,39.75,39.82,39.71,39.81,30900.0,20.6503,20.6867,20.6295,20.6815,30900.0
2008-03-31 12:20:00,39.8,39.81,39.76,39.79,20000.0,20.6763,20.6815,20.6555,20.6711,20000.0
2008-03-31 12:25:00,39.77,39.77,39.71,39.73,25300.0,20.6607,20.6607,20.6295,20.6399,25300.0
2008-03-31 12:30:00,39.72,39.74,39.7,39.73,20100.0,20.6347,20.6451,20.6243,20.6399,20100.0
2008-03-31 12:35:00,39.72,39.77,39.72,39.77,32800.0,20.6347,20.6607,20.6347,20.6607,32800.0
2008-03-31 12:40:00,39.75,39.79,39.72,39.79,23300.0,20.6503,20.6711,20.6347,20.6711,23300.0
2008-03-31 12:45:00,39.78,39.84,39.77,39.82,23000.0,20.6659,20.6971,20.6607,20.6867,23000.0
2008-03-31 12:50:00,39.82,39.89,39.81,39.88,36800.0,20.6867,20.723,20.6815,20.7178,36800.0
2008-03-31 12:55:00,39.89,39.93,39.87,39.91,47800.0,20.723,20.7438,20.7127,20.7334,47800.0
2008-03-31 13:00:00,39.9,39.93,39.88,39.91,19600.0,20.7282,20.7438,20.7178,20.7334,19600.0
2008-03-31 13:05:00,39.91,39.96,39.9,39.96,23300.0,20.7334,20.7594,20.7282,20.7594,23300.0
2008-03-31 13:10:00,39.96,39.99,39.94,39.98,15400.0,20.7594,20.775,20.749,20.7698,15400.0
2008-03-31 13:15:00,39.99,40.05,39.98,40.05,37300.0,20.775,20.8062,20.7698,20.8062,37300.0
2008-03-31 13:20:00,40.04,40.1,40.03,40.08,27600.0,20.801,20.8321,20.7958,20.8217,27600.0
2008-03-31 13:25:00,40.07,40.1,40.03,40.09,25500.0,20.8166,20.8321,20.7958,20.8269,25500.0
2008-03-31 13:30:00,40.09,40.12,40.02,40.08,27500.0,20.8269,20.8425,20.7906,20.8217,27500.0
2008-03-31 13:35:00,40.07,40.13,40.06,40.12,26500.0,20.8166,20.8477,20.8114,20.8425,26500.0
2008-03-31 13:40:00,40.12,40.12,40.08,40.1,31600.0,20.8425,20.8425,20.8217,20.8321,31600.0
2008-03-31 13:45:00,40.11,40.12,40.08,40.09,23500.0,20.8373,20.8425,20.8217,20.8269,23500.0
2008-03-31 13:50:00,40.08,40.15,40.08,40.14,22000.0,20.8217,20.8581,20.8217,20.8529,22000.0
2008-03-31 13:55:00,40.14,40.17,40.11,40.12,19600.0,20.8529,20.8685,20.8373,20.8425,19600.0
2008-03-31 14:00:00,40.13,40.17,40.12,40.15,48200.0,20.8477,20.8685,20.8425,20.8581,48200.0
2008-03-31 14:05:00,40.14,40.19,40.13,40.18,41800.0,20.8529,20.8789,20.8477,20.8737,41800.0
2008-03-31 14:10:00,40.18,40.19,40.15,40.15,28300.0,20.8737,20.8789,20.8581,20.8581,28300.0
2008-03-31 14:15:00,40.16,40.19,40.14,40.19,29900.0,20.8633,20.8789,20.8529,20.8789,29900.0
2008-03-31 14:20:00,40.19,40.2,40.14,40.2,71300.0,20.8789,20.8841,20.8529,20.8841,71300.0
2008-03-31 14:25:00,40.2,40.23,40.17,40.21,40000.0,20.8841,20.8997,20.8685,20.8893,40000.0
2008-03-31 14:30:00,40.21,40.26,40.2,40.23,29200.0,20.8893,20.9153,20.8841,20.8997,29200.0
2008-03-31 14:35:00,40.25,40.27,40.2,40.26,35700.0,20.9101,20.9205,20.8841,20.9153,35700.0
2008-03-31 14:40:00,40.25,40.28,40.22,40.25,58600.0,20.9101,20.9256,20.8945,20.9101,58600.0
2008-03-31 14:45:00,40.26,40.27,40.23,40.24,40500.0,20.9153,20.9205,20.8997,20.9049,40500.0
2008-03-31 14:50:00,40.25,40.33,40.24,40.33,63500.0,20.9101,20.9516,20.9049,20.9516,63500.0
2008-03-31 14:55:00,40.33,40.42,40.24,40.3,109200.0,20.9516,20.9984,20.9049,20.936,109200.0
2008-03-31 15:00:00,40.3,40.34,40.29,40.29,40100.0,20.936,20.9568,20.9308,20.9308,40100.0
2008-03-31 15:05:00,40.29,40.35,40.29,40.35,66300.0,20.9308,20.962,20.9308,20.962,66300.0
2008-03-31 15:10:00,40.34,40.35,40.24,40.25,73500.0,20.9568,20.962,20.9049,20.9101,73500.0
2008-03-31 15:15:00,40.24,40.28,40.17,40.2,97300.0,20.9049,20.9256,20.8685,20.8841,97300.0
2008-03-31 15:20:00,40.2,40.27,40.16,40.24,66400.0,20.8841,20.9205,20.8633,20.9049,66400.0
2008-03-31 15:25:00,40.25,40.34,40.22,40.28,100100.0,20.9101,20.9568,20.8945,20.9256,100100.0
2008-03-31 15:30:00,40.28,40.28,40.16,40.17,100800.0,20.9256,20.9256,20.8633,20.8685,100800.0
2008-03-31 15:35:00,40.16,40.19,40.04,40.08,155700.0,20.8633,20.8789,20.801,20.8217,155700.0
2008-03-31 15:40:00,40.09,40.2,40.09,40.15,133600.0,20.8269,20.8841,20.8269,20.8581,133600.0
2008-03-31 15:45:00,40.14,40.28,40.14,40.28,198400.0,20.8529,20.9256,20.8529,20.9256,198400.0
2008-03-31 15:50:00,40.28,40.28,40.25,40.26,86400.0,20.9256,20.9256,20.9101,20.9153,86400.0
2008-03-31 15:55:00,40.25,40.31,40.12,40.15,212900.0,20.9101,20.9412,20.8425,20.8581,212900.0
2008-04-01 09:30:00,40.68,40.91,40.53,40.62,72100.0,21.1334,21.2529,21.0555,21.1023,72100.0
2008-04-01 09:35:00,40.6,40.71,40.52,40.63,56100.0,21.0919,21.149,21.0503,21.1075,56100.0
2008-04-01 09:40:00,40.64,40.76,40.61,40.74,87800.0,21.1127,21.175,21.0971,21.1646,87800.0
2008-04-01 09:45:00,40.72,40.87,40.72,40.82,21300.0,21.1542,21.2322,21.1542,21.2062,21300.0
2008-04-01 09:50:00,40.82,40.98,40.69,40.9,108000.0,21.2062,21.2893,21.1386,21.2477,108000.0
2008-04-01 09:55:00,40.9,40.97,40.89,40.9,16100.0,21.2477,21.2841,21.2425,21.2477,16100.0
2008-04-01 10:00:00,40.9,41.1,40.88,40.91,66800.0,21.2477,21.3516,21.2374,21.2529,66800.0
2008-04-01 10:05:00,40.9,40.93,40.77,40.77,32000.0,21.2477,21.2633,21.1802,21.1802,32000.0
2008-04-01 10:10:00,40.74,40.81,40.72,40.74,45800.0,21.1646,21.201,21.1542,21.1646,45800.0
2008-04-01 10:15:00,40.74,40.74,40.56,40.59,34100.0,21.1646,21.1646,21.0711,21.0867,34100.0
2008-04-01 10:20:00,40.59,40.59,40.5,40.55,40500.0,21.0867,21.0867,21.0399,21.0659,40500.0
2008-04-01 10:25:00,40.56,40.57,40.42,40.48,143600.0,21.0711,21.0763,20.9984,21.0295,143600.0
2008-04-01 10:30:00,40.48,40.56,40.47,40.5,41600.0,21.0295,21.0711,21.0244,21.0399,41600.0
2008-04-01 10:35:00,40.5,40.51,40.32,40.35,48700.0,21.0399,21.0451,20.9464,20.962,48700.0
2008-04-01 10:40:00,40.36,40.44,40.34,40.39,47900.0,20.9672,21.0088,20.9568,20.9828,47900.0
2008-04-01 10:45:00,40.39,40.41,40.31,40.31,51400.0,20.9828,20.9932,20.9412,20.9412,51400.0
2008-04-01 10:50:00,40.32,40.34,40.27,40.29,46900.0,20.9464,20.9568,20.9205,20.9308,46900.0
2008-04-01 10:55:00,40.28,40.45,40.28,40.39,29500.0,20.9256,21.014,20.9256,20.9828,29500.0
2008-04-01 11:00:00,40.4,40.41,40.37,40.41,22900.0,20.988,20.9932,20.9724,20.9932,22900.0
2008-04-01 11:05:00,40.41,40.41,40.28,40.29,30500.0,20.9932,20.9932,20.9256,20.9308,30500.0
2008-04-01 11:10:00,40.3,40.3,40.18,40.25,34200.0,20.936,20.936,20.8737,20.9101,34200.0
2008-04-01 11:15:00,40.25,40.26,40.2,40.25,24500.0,20.9101,20.9153,20.8841,20.9101,24500.0
2008-04-01 11:20:00,40.25,40.25,40.18,40.25,32500.0,20.9101,20.9101,20.8737,20.9101,32500.0
2008-04-01 11:25:00,40.25,40.25,40.19,40.22,20000.0,20.9101,20.9101,20.8789,20.8945,20000.0
2008-04-01 11:30:00,40.22,40.3,40.22,40.27,67400.0,20.8945,20.936,20.8945,20.9205,67400.0
2008-04-01 11:35:00,40.28,40.35,40.28,40.33,15500.0,20.9256,20.962,20.9256,20.9516,15500.0
2008-04-01 11:40:00,40.33,40.37,40.33,40.35,14800.0,20.9516,20.9724,20.9516,20.962,14800.0
2008-04-01 11:45:00,40.34,40.42,40.34,40.38,18200.0,20.9568,20.9984,20.9568,20.9776,18200.0
2008-04-01 11:50:00,40.39,40.41,40.36,40.38,26500.0,20.9828,20.9932,20.9672,20.9776,26500.0
2008-04-01 11:55:00,40.41,40.43,40.37,40.4,15000.0,20.9932,21.0036,20.9724,20.988,15000.0
2008-04-01 12:00:00,40.41,40.43,40.38,40.39,14800.0,20.9932,21.0036,20.9776,20.9828,14800.0
2008-04-01 12:05:00,40.4,40.52,40.38,40.49,35000.0,20.988,21.0503,20.9776,21.0347,35000.0
2008-04-01 12:10:00,40.49,40.54,40.48,40.53,23300.0,21.0347,21.0607,21.0295,21.0555,23300.0
2008-04-01 12:15:00,40.52,40.6,40.5,40.6,29700.0,21.0503,21.0919,21.0399,21.0919,29700.0
2008-04-01 12:20:00,40.6,40.68,40.59,40.68,25700.0,21.0919,21.1334,21.0867,21.1334,25700.0
2008-04-01 12:25:00,40.68,40.69,40.65,40.65,30400.0,21.1334,21.1386,21.1179,21.1179,30400.0
2008-04-01 12:30:00,40.65,40.67,40.6,40.64,40300.0,21.1179,21.1283,21.0919,21.1127,40300.0
2008-04-01 12:35:00,40.65,40.71,40.63,40.7,51500.0,21.1179,21.149,21.1075,21.1438,51500.0
2008-04-01 12:40:00,40.7,40.71,40.66,40.7,38700.0,21.1438,21.149,21.1231,21.1438,38700.0
2008-04-01 12:45:00,40.69,40.73,40.67,40.71,28900.0,21.1386,21.1594,21.1283,21.149,28900.0
2008-04-01 12:50:00,40.71,40.72,40.68,40.7,32700.0,21.149,21.1542,21.1334,21.1438,32700.0
2008-04-01 12:55:00,40.7,40.77,40.69,40.75,70700.0,21.1438,21.1802,21.1386,21.1698,70700.0
2008-04-01 13:00:00,40.75,40.77,40.66,40.68,53400.0,21.1698,21.1802,21.1231,21.1334,53400.0
2008-04-01 13:05:00,40.68,40.76,40.67,40.75,46100.0,21.1334,21.175,21.1283,21.1698,46100.0
2008-04-01 13:10:00,40.76,40.88,40.76,40.85,34400.0,21.175,21.2374,21.175,21.2218,34400.0
2008-04-01 13:15:00,40.87,40.97,40.85,40.94,54100.0,21.2322,21.2841,21.2218,21.2685,54100.0
2008-04-01 13:20:00,40.93,41.0,40.89,40.98,55500.0,21.2633,21.2997,21.2425,21.2893,55500.0
2008-04-01 13:25:00,41.01,41.09,40.98,41.09,53700.0,21.3049,21.3464,21.2893,21.3464,53700.0
2008-04-01 13:30:00,41.09,41.1,41.04,41.08,35200.0,21.3464,21.3516,21.3205,21.3413,35200.0
2008-04-01 13:35:00,41.08,41.08,41.04,41.06,39100.0,21.3413,21.3413,21.3205,21.3309,39100.0
2008-04-01 13:40:00,41.06,41.11,41.01,41.03,57000.0,21.3309,21.3568,21.3049,21.3153,57000.0
2008-04-01 13:45:00,41.03,41.07,41.03,41.05,26500.0,21.3153,21.3361,21.3153,21.3257,26500.0
2008-04-01 13:50:00,41.06,41.11,41.04,41.11,34100.0,21.3309,21.3568,21.3205,21.3568,34100.0
2008-04-01 13:55:00,41.1,41.16,41.08,41.16,32600.0,21.3516,21.3828,21.3413,21.3828,32600.0
2008-04-01 14:00:00,41.17,41.17,41.07,41.07,26300.0,21.388,21.388,21.3361,21.3361,26300.0
2008-04-01 14:05:00,41.08,41.08,41.06,41.07,19700.0,21.3413,21.3413,21.3309,21.3361,19700.0
2008-04-01 14:10:00,41.08,41.15,41.08,41.14,36400.0,21.3413,21.3776,21.3413,21.3724,36400.0
2008-04-01 14:15:00,41.13,41.16,41.12,41.16,29600.0,21.3672,21.3828,21.362,21.3828,29600.0
2008-04-01 14:20:00,41.17,41.27,41.16,41.25,81900.0,21.388,21.44,21.3828,21.4296,81900.0
2008-04-01 14:25:00,41.25,41.33,41.24,41.29,67200.0,21.4296,21.4711,21.4244,21.4503,67200.0
2008-04-01 14:30:00,41.29,41.37,41.28,41.34,52400.0,21.4503,21.4919,21.4452,21.4763,52400.0
2008-04-01 14:35:00,41.34,41.45,41.32,41.44,53700.0,21.4763,21.5335,21.4659,21.5283,53700.0
2008-04-01 14:40:00,41.45,41.5,41.44,41.45,43000.0,21.5335,21.5594,21.5283,21.5335,43000.0
2008-04-01 14:45:00,41.44,41.54,41.43,41.52,68000.0,21.5283,21.5802,21.5231,21.5698,68000.0
2008-04-01 14:50:00,41.52,41.56,41.49,41.53,65700.0,21.5698,21.5906,21.5542,21.575,65700.0
2008-04-01 14:55:00,41.53,41.54,41.38,41.38,52600.0,21.575,21.5802,21.4971,21.4971,52600.0
2008-04-01 15:00:00,41.38,41.44,41.38,41.41,58700.0,21.4971,21.5283,21.4971,21.5127,58700.0
2008-04-01 15:05:00,41.41,41.46,41.39,41.45,77800.0,21.5127,21.5387,21.5023,21.5335,77800.0
2008-04-01 15:10:00,41.45,41.47,41.37,41.37,46300.0,21.5335,21.5439,21.4919,21.4919,46300.0
2008-04-01 15:15:00,41.37,41.4,41.36,41.39,35900.0,21.4919,21.5075,21.4867,21.5023,35900.0
2008-04-01 15:20:00,41.38,41.39,41.29,41.29,44300.0,21.4971,21.5023,21.4503,21.4503,44300.0
2008-04-01 15:25:00,41.3,41.36,41.3,41.33,37300.0,21.4555,21.4867,21.4555,21.4711,37300.0
2008-04-01 15:30:00,41.32,41.33,41.22,41.22,50100.0,21.4659,21.4711,21.414,21.414,50100.0
2008-04-01 15:35:00,41.23,41.26,41.15,41.25,79400.0,21.4192,21.4348,21.3776,21.4296,79400.0
2008-04-01 15:40:00,41.25,41.44,41.24,41.43,81700.0,21.4296,21.5283,21.4244,21.5231,81700.0
2008-04-01 15:45:00,41.43,41.44,41.29,41.34,84500.0,21.5231,21.5283,21.4503,21.4763,84500.0
2008-04-01 15:50:00,41.33,41.35,41.3,41.35,105500.0,21.4711,21.4815,21.4555,21.4815,105500.0
2008-04-01 15:55:00,41.35,41.42,41.3,41.41,115900.0,21.4815,21.5179,21.4555,21.5127,115900.0
2008-04-02 09:30:00,41.5,41.55,40.92,41.27,71300.0,21.5594,21.5854,21.2581,21.44,71300.0
2008-04-02 09:35:00,41.3,41.33,41.24,41.3,36300.0,21.4555,21.4711,21.4244,21.4555,36300.0
2008-04-02 09:40:00,41.34,41.35,41.21,41.24,43700.0,21.4763,21.4815,21.4088,21.4244,43700.0
2008-04-02 09:45:00,41.24,41.32,41.21,41.21,40000.0,21.4244,21.4659,21.4088,21.4088,40000.0
2008-04-02 09:50:00,41.22,41.3,41.15,41.26,34800.0,21.414,21.4555,21.3776,21.4348,34800.0
2008-04-02 09:55:00,41.27,41.29,41.17,41.29,37300.0,21.44,21.4503,21.388,21.4503,37300.0
2008-04-02 10:00:00,41.28,41.29,41.12,41.25,40200.0,21.4452,21.4503,21.362,21.4296,40200.0
2008-04-02 10:05:00,41.24,41.34,41.23,41.29,44600.0,21.4244,21.4763,21.4192,21.4503,44600.0
2008-04-02 10:10:00,41.27,41.32,41.18,41.22,40400.0,21.44,21.4659,21.3932,21.414,40400.0
2008-04-02 10:15:00,41.21,41.25,41.2,41.23,35300.0,21.4088,21.4296,21.4036,21.4192,35300.0
2008-04-02 10:20:00,41.23,41.31,41.22,41.25,30300.0,21.4192,21.4607,21.414,21.4296,30300.0
2008-04-02 10:25:00,41.25,41.3,41.24,41.27,41700.0,21.4296,21.4555,21.4244,21.44,41700.0
2008-04-02 10:30:00,41.28,41.3,41.16,41.16,42200.0,21.4452,21.4555,21.3828,21.3828,42200.0
2008-04-02 10:35:00,41.17,41.21,41.09,41.12,64100.0,21.388,21.4088,21.3464,21.362,64100.0
2008-04-02 10:40:00,41.13,41.23,41.08,41.22,45900.0,21.3672,21.4192,21.3413,21.414,45900.0
2008-04-02 10:45:00,41.23,41.24,41.07,41.13,44800.0,21.4192,21.4244,21.3361,21.3672,44800.0
2008-04-02 10:50:00,41.14,41.21,41.12,41.2,21600.0,21.3724,21.4088,21.362,21.4036,21600.0
2008-04-02 10:55:00,41.2,41.2,41.1,41.13,22800.0,21.4036,21.4036,21.3516,21.3672,22800.0
2008-04-02 11:00:00,41.14,41.23,41.14,41.23,32500.0,21.3724,21.4192,21.3724,21.4192,32500.0
2008-04-02 11:05:00,41.23,41.23,41.2,41.22,28800.0,21.4192,21.4192,21.4036,21.414,28800.0
2008-04-02 11:10:00,41.22,41.24,41.18,41.23,29900.0,21.414,21.4244,21.3932,21.4192,29900.0
2008-04-02 11:15:00,41.23,41.29,41.23,41.28,27700.0,21.4192,21.4503,21.4192,21.4452,27700.0
2008-04-02 11:20:00,41.28,41.48,41.27,41.48,36900.0,21.4452,21.5491,21.44,21.5491,36900.0
2008-04-02 11:25:00,41.46,41.47,41.4,41.4,18900.0,21.5387,21.5439,21.5075,21.5075,18900.0
2008-04-02 11:30:00,41.41,41.41,41.33,41.35,21900.0,21.5127,21.5127,21.4711,21.4815,21900.0
2008-04-02 11:35:00,41.35,41.43,41.35,41.43,26400.0,21.4815,21.5231,21.4815,21.5231,26400.0
2008-04-02 11:40:00,41.43,41.48,41.39,41.45,26900.0,21.5231,21.5491,21.5023,21.5335,26900.0
2008-04-02 11:45:00,41.47,41.52,41.44,41.51,30900.0,21.5439,21.5698,21.5283,21.5646,30900.0
2008-04-02 11:50:00,41.49,41.53,41.47,41.53,25400.0,21.5542,21.575,21.5439,21.575,25400.0
2008-04-02 11:55:00,41.53,41.58,41.51,41.58,27300.0,21.575,21.601,21.5646,21.601,27300.0
2008-04-02 12:00:00,41.57,41.67,41.57,41.64,30000.0,21.5958,21.6478,21.5958,21.6322,30000.0
2008-04-02 12:05:00,41.64,41.66,41.55,41.55,28900.0,21.6322,21.6426,21.5854,21.5854,28900.0
2008-04-02 12:10:00,41.55,41.55,41.44,41.51,24300.0,21.5854,21.5854,21.5283,21.5646,24300.0
2008-04-02 12:15:00,41.5,41.54,41.49,41.54,26700.0,21.5594,21.5802,21.5542,21.5802,26700.0
2008-04-02 12:20:00,41.54,41.56,41.5,41.53,23800.0,21.5802,21.5906,21.5594,21.575,23800.0
2008-04-02 12:25:00,41.54,41.55,41.5,41.53,13400.0,21.5802,21.5854,21.5594,21.575,13400.0
2008-04-02 12:30:00,41.52,41.52,41.43,41.46,25900.0,21.5698,21.5698,21.5231,21.5387,25900.0
2008-04-02 12:35:00,41.47,41.54,41.46,41.54,38400.0,21.5439,21.5802,21.5387,21.5802,38400.0
2008-04-02 12:40:00,41.54,41.57,41.49,41.55,34600.0,21.5802,21.5958,21.5542,21.5854,34600.0
2008-04-02 12:45:00,41.54,41.58,41.52,41.58,23700.0,21.5802,21.601,21.5698,21.601,23700.0
2008-04-02 12:50:00,41.57,41.6,41.56,41.59,18400.0,21.5958,21.6114,21.5906,21.6062,18400.0
2008-04-02 12:55:00,41.59,41.61,41.57,41.61,16600.0,21.6062,21.6166,21.5958,21.6166,16600.0
2008-04-02 13:00:00,41.61,41.64,41.59,41.61,26200.0,21.6166,21.6322,21.6062,21.6166,26200.0
2008-04-02 13:05:00,41.61,41.69,41.6,41.69,30100.0,21.6166,21.6581,21.6114,21.6581,30100.0
2008-04-02 13:10:00,41.69,41.69,41.58,41.59,41600.0,21.6581,21.6581,21.601,21.6062,41600.0
2008-04-02 13:15:00,41.57,41.61,41.57,41.61,22100.0,21.5958,21.6166,21.5958,21.6166,22100.0
2008-04-02 13:20:00,41.6,41.69,41.58,41.69,26200.0,21.6114,21.6581,21.601,21.6581,26200.0
2008-04-02 13:25:00,41.69,41.75,41.69,41.72,18200.0,21.6581,21.6893,21.6581,21.6737,18200.0
2008-04-02 13:30:00,41.71,41.73,41.71,41.73,30700.0,21.6685,21.6789,21.6685,21.6789,30700.0
2008-04-02 13:35:00,41.73,41.73,41.7,41.71,25500.0,21.6789,21.6789,21.6633,21.6685,25500.0
2008-04-02 13:40:00,41.7,41.76,41.67,41.76,35000.0,21.6633,21.6945,21.6478,21.6945,35000.0
2008-04-02 13:45:00,41.75,41.75,41.64,41.66,22600.0,21.6893,21.6893,21.6322,21.6426,22600.0
2008-04-02 13:50:00,41.65,41.67,41.63,41.65,28700.0,21.6374,21.6478,21.627,21.6374,28700.0
2008-04-02 13:55:00,41.65,41.66,41.64,41.65,37900.0,21.6374,21.6426,21.6322,21.6374,37900.0
2008-04-02 14:00:00,41.65,41.66,41.62,41.63,65100.0,21.6374,21.6426,21.6218,21.627,65100.0
2008-04-02 14:05:00,41.63,41.67,41.62,41.67,32200.0,21.627,21.6478,21.6218,21.6478,32200.0
2008-04-02 14:10:00,41.68,41.69,41.66,41.69,26900.0,21.653,21.6581,21.6426,21.6581,26900.0
2008-04-02 14:15:00,41.68,41.69,41.62,41.68,39000.0,21.653,21.6581,21.6218,21.653,39000.0
2008-04-02 14:20:00,41.68,41.68,41.63,41.64,18600.0,21.653,21.653,21.627,21.6322,18600.0
2008-04-02 14:25:00,41.64,41.64,41.6,41.63,33100.0,21.6322,21.6322,21.6114,21.627,33100.0
2008-04-02 14:30:00,41.63,41.63,41.51,41.52,54600.0,21.627,21.627,21.5646,21.5698,54600.0
2008-04-02 14:35:00,41.52,41.53,41.41,41.51,69800.0,21.5698,21.575,21.5127,21.5646,69800.0
2008-04-02 14:40:00,41.5,41.53,41.45,41.5,38800.0,21.5594,21.575,21.5335,21.5594,38800.0
2008-04-02 14:45:00,41.5,41.52,41.46,41.46,24600.0,21.5594,21.5698,21.5387,21.5387,24600.0
2008-04-02 14:50:00,41.45,41.47,41.38,41.38,39800.0,21.5335,21.5439,21.4971,21.4971,39800.0
2008-04-02 14:55:00,41.38,41.44,41.38,41.42,21400.0,21.4971,21.5283,21.4971,21.5179,21400.0
2008-04-02 15:00:00,41.42,41.42,41.32,41.34,58100.0,21.5179,21.5179,21.4659,21.4763,58100.0
2008-04-02 15:05:00,41.34,41.37,41.33,41.35,43000.0,21.4763,21.4919,21.4711,21.4815,43000.0
2008-04-02 15:10:00,41.35,41.37,41.32,41.37,33400.0,21.4815,21.4919,21.4659,21.4919,33400.0
2008-04-02 15:15:00,41.37,41.42,41.35,41.41,42300.0,21.4919,21.5179,21.4815,21.5127,42300.0
2008-04-02 15:20:00,41.42,41.44,41.38,41.41,49100.0,21.5179,21.5283,21.4971,21.5127,49100.0
2008-04-02 15:25:00,41.41,41.44,41.38,41.43,45200.0,21.5127,21.5283,21.4971,21.5231,45200.0
2008-04-02 15:30:00,41.44,41.52,41.42,41.49,74600.0,21.5283,21.5698,21.5179,21.5542,74600.0
2008-04-02 15:35:00,41.48,41.5,41.32,41.33,53400.0,21.5491,21.5594,21.4659,21.4711,53400.0
2008-04-02 15:40:00,41.33,41.34,41.3,41.33,50600.0,21.4711,21.4763,21.4555,21.4711,50600.0
2008-04-02 15:45:00,41.34,41.34,41.3,41.33,60900.0,21.4763,21.4763,21.4555,21.4711,60900.0
2008-04-02 15:50:00,41.32,41.36,41.27,41.32,71400.0,21.4659,21.4867,21.44,21.4659,71400.0
2008-04-02 15:55:00,41.32,41.4,41.3,41.39,79700.0,21.4659,21.5075,21.4555,21.5023,79700.0
2008-04-03 09:30:00,41.27,41.56,41.27,41.43,41800.0,21.44,21.5906,21.44,21.5231,41800.0
2008-04-03 09:35:00,41.43,41.59,41.4,41.48,24200.0,21.5231,21.6062,21.5075,21.5491,24200.0
2008-04-03 09:40:00,41.51,41.53,41.4,41.45,48200.0,21.5646,21.575,21.5075,21.5335,48200.0
2008-04-03 09:45:00,41.45,41.52,41.35,41.49,25300.0,21.5335,21.5698,21.4815,21.5542,25300.0
2008-04-03 09:50:00,41.47,41.47,41.36,41.38,23700.0,21.5439,21.5439,21.4867,21.4971,23700.0
2008-04-03 09:55:00,41.38,41.59,41.35,41.54,29500.0,21.4971,21.6062,21.4815,21.5802,29500.0
2008-04-03 10:00:00,41.54,41.64,41.47,41.53,50700.0,21.5802,21.6322,21.5439,21.575,50700.0
2008-04-03 10:05:00,41.5,41.58,41.45,41.45,37100.0,21.5594,21.601,21.5335,21.5335,37100.0
2008-04-03 10:10:00,41.45,41.45,41.38,41.4,36000.0,21.5335,21.5335,21.4971,21.5075,36000.0
2008-04-03 10:15:00,41.41,41.41,41.3,41.3,50100.0,21.5127,21.5127,21.4555,21.4555,50100.0
2008-04-03 10:20:00,41.31,41.32,41.22,41.24,72100.0,21.4607,21.4659,21.414,21.4244,72100.0
2008-04-03 10:25:00,41.24,41.3,41.22,41.23,64500.0,21.4244,21.4555,21.414,21.4192,64500.0
2008-04-03 10:30:00,41.23,41.27,41.21,41.23,68000.0,21.4192,21.44,21.4088,21.4192,68000.0
2008-04-03 10:35:00,41.24,41.26,41.19,41.19,41800.0,21.4244,21.4348,21.3984,21.3984,41800.0
2008-04-03 10:40:00,41.19,41.19,41.1,41.14,31700.0,21.3984,21.3984,21.3516,21.3724,31700.0
2008-04-03 10:45:00,41.13,41.18,41.1,41.1,21100.0,21.3672,21.3932,21.3516,21.3516,21100.0
2008-04-03 10:50:00,41.11,41.11,41.06,41.1,54200.0,21.3568,21.3568,21.3309,21.3516,54200.0
2008-04-03 10:55:00,41.1,41.11,41.09,41.11,28400.0,21.3516,21.3568,21.3464,21.3568,28400.0
2008-04-03 11:00:00,41.11,41.18,41.09,41.14,32400.0,21.3568,21.3932,21.3464,21.3724,32400.0
2008-04-03 11:05:00,41.14,41.17,41.11,41.16,38300.0,21.3724,21.388,21.3568,21.3828,38300.0
2008-04-03 11:10:00,41.16,41.27,41.14,41.27,28700.0,21.3828,21.44,21.3724,21.44,28700.0
2008-04-03 11:15:00,41.28,41.29,41.26,41.26,17800.0,21.4452,21.4503,21.4348,21.4348,17800.0
2008-04-03 11:20:00,41.26,41.28,41.25,41.25,15800.0,21.4348,21.4452,21.4296,21.4296,15800.0
2008-04-03 11:25:00,41.25,41.34,41.22,41.33,23700.0,21.4296,21.4763,21.414,21.4711,23700.0
2008-04-03 11:30:00,41.33,41.37,41.33,41.36,15200.0,21.4711,21.4919,21.4711,21.4867,15200.0
2008-04-03 11:35:00,41.36,41.37,41.31,41.34,15800.0,21.4867,21.4919,21.4607,21.4763,15800.0
2008-04-03 11:40:00,41.34,41.36,41.31,41.36,14600.0,21.4763,21.4867,21.4607,21.4867,14600.0
2008-04-03 11:45:00,41.37,41.43,41.36,41.41,24800.0,21.4919,21.5231,21.4867,21.5127,24800.0
2008-04-03 11:50:00,41.41,41.44,41.4,41.43,16200.0,21.5127,21.5283,21.5075,21.5231,16200.0
2008-04-03 11:55:00,41.42,41.45,41.39,41.45,20100.0,21.5179,21.5335,21.5023,21.5335,20100.0
2008-04-03 12:00:00,41.45,41.45,41.38,41.39,12000.0,21.5335,21.5335,21.4971,21.5023,12000.0
2008-04-03 12:05:00,41.38,41.42,41.38,41.42,18400.0,21.4971,21.5179,21.4971,21.5179,18400.0
2008-04-03 12:10:00,41.42,41.43,41.36,41.38,22500.0,21.5179,21.5231,21.4867,21.4971,22500.0
2008-04-03 12:15:00,41.37,41.37,41.33,41.34,14300.0,21.4919,21.4919,21.4711,21.4763,14300.0
2008-04-03 12:20:00,41.34,41.34,41.25,41.25,22900.0,21.4763,21.4763,21.4296,21.4296,22900.0
2008-04-03 12:25:00,41.25,41.3,41.25,41.29,15000.0,21.4296,21.4555,21.4296,21.4503,15000.0
2008-04-03 12:30:00,41.29,41.31,41.26,41.3,20400.0,21.4503,21.4607,21.4348,21.4555,20400.0
2008-04-03 12:35:00,41.3,41.32,41.27,41.3,21800.0,21.4555,21.4659,21.44,21.4555,21800.0
2008-04-03 12:40:00,41.3,41.38,41.29,41.32,19300.0,21.4555,21.4971,21.4503,21.4659,19300.0
2008-04-03 12:45:00,41.32,41.34,41.3,41.3,15900.0,21.4659,21.4763,21.4555,21.4555,15900.0
2008-04-03 12:50:00,41.31,41.34,41.28,41.33,17900.0,21.4607,21.4763,21.4452,21.4711,17900.0
2008-04-03 12:55:00,41.33,41.36,41.31,41.35,11700.0,21.4711,21.4867,21.4607,21.4815,11700.0
2008-04-03 13:00:00,41.36,41.38,41.33,41.35,16100.0,21.4867,21.4971,21.4711,21.4815,16100.0
2008-04-03 13:05:00,41.34,41.42,41.33,41.39,29200.0,21.4763,21.5179,21.4711,21.5023,29200.0
2008-04-03 13:10:00,41.4,41.51,41.39,41.49,24800.0,21.5075,21.5646,21.5023,21.5542,24800.0
2008-04-03 13:15:00,41.49,41.57,41.48,41.57,24100.0,21.5542,21.5958,21.5491,21.5958,24100.0
2008-04-03 13:20:00,41.57,41.59,41.5,41.54,21600.0,21.5958,21.6062,21.5594,21.5802,21600.0
2008-04-03 13:25:00,41.53,41.56,41.53,41.55,10200.0,21.575,21.5906,21.575,21.5854,10200.0
2008-04-03 13:30:00,41.56,41.56,41.5,41.5,21200.0,21.5906,21.5906,21.5594,21.5594,21200.0
2008-04-03 13:35:00,41.49,41.53,41.45,41.5,40300.0,21.5542,21.575,21.5335,21.5594,40300.0
2008-04-03 13:40:00,41.5,41.53,41.45,41.5,36900.0,21.5594,21.575,21.5335,21.5594,36900.0
2008-04-03 13:45:00,41.51,41.59,41.48,41.56,24700.0,21.5646,21.6062,21.5491,21.5906,24700.0
2008-04-03 13:50:00,41.56,41.57,41.5,41.54,17500.0,21.5906,21.5958,21.5594,21.5802,17500.0
2008-04-03 13:55:00,41.54,41.58,41.51,41.58,15100.0,21.5802,21.601,21.5646,21.601,15100.0
2008-04-03 14:00:00,41.57,41.63,41.57,41.61,36300.0,21.5958,21.627,21.5958,21.6166,36300.0
2008-04-03 14:05:00,41.59,41.61,41.52,41.56,36300.0,21.6062,21.6166,21.5698,21.5906,36300.0
2008-04-03 14:10:00,41.56,41.61,41.55,41.59,35600.0,21.5906,21.6166,21.5854,21.6062,35600.0
2008-04-03 14:15:00,41.58,41.63,41.53,41.53,29100.0,21.601,21.627,21.575,21.575,29100.0
2008-04-03 14:20:00,41.54,41.61,41.52,41.55,35800.0,21.5802,21.6166,21.5698,21.5854,35800.0
2008-04-03 14:25:00,41.56,41.56,41.51,41.52,15700.0,21.5906,21.5906,21.5646,21.5698,15700.0
2008-04-03 14:30:00,41.53,41.53,41.5,41.52,20700.0,21.575,21.575,21.5594,21.5698,20700.0
2008-04-03 14:35:00,41.51,41.59,41.5,41.58,44900.0,21.5646,21.6062,21.5594,21.601,44900.0
2008-04-03 14:40:00,41.57,41.61,41.56,41.59,26600.0,21.5958,21.6166,21.5906,21.6062,26600.0
2008-04-03 14:45:00,41.61,41.63,41.54,41.57,36300.0,21.6166,21.627,21.5802,21.5958,36300.0
2008-04-03 14:50:00,41.58,41.62,41.56,41.6,21100.0,21.601,21.6218,21.5906,21.6114,21100.0
2008-04-03 14:55:00,41.6,41.65,41.59,41.64,23700.0,21.6114,21.6374,21.6062,21.6322,23700.0
2008-04-03 15:00:00,41.64,41.65,41.58,41.59,32300.0,21.6322,21.6374,21.601,21.6062,32300.0
2008-04-03 15:05:00,41.59,41.6,41.56,41.59,28100.0,21.6062,21.6114,21.5906,21.6062,28100.0
2008-04-03 15:10:00,41.6,41.61,41.57,41.6,32600.0,21.6114,21.6166,21.5958,21.6114,32600.0
2008-04-03 15:15:00,41.6,41.62,41.56,41.57,25300.0,21.6114,21.6218,21.5906,21.5958,25300.0
2008-04-03 15:20:00,41.57,41.58,41.52,41.57,32800.0,21.5958,21.601,21.5698,21.5958,32800.0
2008-04-03 15:25:00,41.58,41.58,41.54,41.56,17400.0,21.601,21.601,21.5802,21.5906,17400.0
2008-04-03 15:30:00,41.56,41.61,41.53,41.57,37300.0,21.5906,21.6166,21.575,21.5958,37300.0
2008-04-03 15:35:00,41.56,41.64,41.53,41.53,47200.0,21.5906,21.6322,21.575,21.575,47200.0
2008-04-03 15:40:00,41.52,41.56,41.45,41.52,76800.0,21.5698,21.5906,21.5335,21.5698,76800.0
2008-04-03 15:45:00,41.53,41.54,41.45,41.49,54500.0,21.575,21.5802,21.5335,21.5542,54500.0
2008-04-03 15:50:00,41.49,41.54,41.43,41.52,101400.0,21.5542,21.5802,21.5231,21.5698,101400.0
2008-04-03 15:55:00,41.53,41.58,41.4,41.53,156600.0,21.575,21.601,21.5075,21.575,156600.0
2008-04-04 09:30:00,41.6,41.78,41.31,41.68,39000.0,21.6114,21.7049,21.4607,21.653,39000.0
2008-04-04 09:35:00,41.73,41.85,41.65,41.75,27600.0,21.6789,21.7413,21.6374,21.6893,27600.0
2008-04-04 09:40:00,41.76,41.86,41.7,41.86,39600.0,21.6945,21.7465,21.6633,21.7465,39600.0
2008-04-04 09:45:00,41.85,41.86,41.8,41.85,30400.0,21.7413,21.7465,21.7153,21.7413,30400.0
2008-04-04 09:50:00,41.84,42.11,41.82,42.1,39500.0,21.7361,21.8763,21.7257,21.8711,39500.0
2008-04-04 09:55:00,42.1,42.25,42.04,42.18,41400.0,21.8711,21.9491,21.84,21.9127,41400.0
2008-04-04 10:00:00,42.2,42.23,42.12,42.14,33600.0,21.9231,21.9387,21.8815,21.8919,33600.0
2008-04-04 10:05:00,42.14,42.2,42.01,42.04,34400.0,21.8919,21.9231,21.8244,21.84,34400.0
2008-04-04 10:10:00,42.02,42.08,41.98,42.05,25300.0,21.8296,21.8608,21.8088,21.8452,25300.0
2008-04-04 10:15:00,42.06,42.14,42.06,42.14,25600.0,21.8504,21.8919,21.8504,21.8919,25600.0
2008-04-04 10:20:00,42.14,42.3,42.12,42.3,32400.0,21.8919,21.975,21.8815,21.975,32400.0
2008-04-04 10:25:00,42.3,42.31,42.21,42.23,16200.0,21.975,21.9802,21.9283,21.9387,16200.0
2008-04-04 10:30:00,42.22,42.26,42.18,42.2,28000.0,21.9335,21.9543,21.9127,21.9231,28000.0
2008-04-04 10:35:00,42.2,42.2,42.1,42.14,29600.0,21.9231,21.9231,21.8711,21.8919,29600.0
2008-04-04 10:40:00,42.13,42.28,42.13,42.21,30500.0,21.8867,21.9647,21.8867,21.9283,30500.0
2008-04-04 10:45:00,42.2,42.25,42.18,42.22,29000.0,21.9231,21.9491,21.9127,21.9335,29000.0
2008-04-04 10:50:00,42.22,42.34,42.22,42.31,28000.0,21.9335,21.9958,21.9335,21.9802,28000.0
2008-04-04 10:55:00,42.32,42.34,42.29,42.3,22700.0,21.9854,21.9958,21.9699,21.975,22700.0
2008-04-04 11:00:00,42.31,42.32,42.26,42.28,17800.0,21.9802,21.9854,21.9543,21.9647,17800.0
2008-04-04 11:05:00,42.28,42.29,42.19,42.28,21100.0,21.9647,21.9699,21.9179,21.9647,21100.0
2008-04-04 11:10:00,42.27,42.28,42.2,42.21,22400.0,21.9595,21.9647,21.9231,21.9283,22400.0
2008-04-04 11:15:00,42.21,42.22,42.19,42.21,22700.0,21.9283,21.9335,21.9179,21.9283,22700.0
2008-04-04 11:20:00,42.21,42.28,42.19,42.24,35200.0,21.9283,21.9647,21.9179,21.9439,35200.0
2008-04-04 11:25:00,42.24,42.31,42.24,42.29,23800.0,21.9439,21.9802,21.9439,21.9699,23800.0
2008-04-04 11:30:00,42.29,42.32,42.26,42.27,23100.0,21.9699,21.9854,21.9543,21.9595,23100.0
2008-04-04 11:35:00,42.26,42.31,42.26,42.27,11600.0,21.9543,21.9802,21.9543,21.9595,11600.0
2008-04-04 11:40:00,42.27,42.3,42.23,42.23,16600.0,21.9595,21.975,21.9387,21.9387,16600.0
2008-04-04 11:45:00,42.24,42.26,42.21,42.24,25700.0,21.9439,21.9543,21.9283,21.9439,25700.0
2008-04-04 11:50:00,42.23,42.24,42.06,42.12,61600.0,21.9387,21.9439,21.8504,21.8815,61600.0
2008-04-04 11:55:00,42.12,42.13,42.06,42.1,20700.0,21.8815,21.8867,21.8504,21.8711,20700.0
2008-04-04 12:00:00,42.1,42.23,42.1,42.12,46000.0,21.8711,21.9387,21.8711,21.8815,46000.0
2008-04-04 12:05:00,42.12,42.25,42.12,42.21,27000.0,21.8815,21.9491,21.8815,21.9283,27000.0
2008-04-04 12:10:00,42.2,42.35,42.19,42.3,28400.0,21.9231,22.001,21.9179,21.975,28400.0
2008-04-04 12:15:00,42.3,42.35,42.28,42.29,9700.0,21.975,22.001,21.9647,21.9699,9700.0
2008-04-04 12:20:00,42.3,42.32,42.1,42.31,27800.0,21.975,21.9854,21.8711,21.9802,27800.0
2008-04-04 12:25:00,42.31,42.37,42.27,42.35,16800.0,21.9802,22.0114,21.9595,22.001,16800.0
2008-04-04 12:30:00,42.34,42.35,42.29,42.33,17500.0,21.9958,22.001,21.9699,21.9906,17500.0
2008-04-04 12:35:00,42.34,42.38,42.31,42.34,14300.0,21.9958,22.0166,21.9802,21.9958,14300.0
2008-04-04 12:40:00,42.34,42.37,42.32,42.34,16800.0,21.9958,22.0114,21.9854,21.9958,16800.0
2008-04-04 12:45:00,42.33,42.42,42.32,42.39,28800.0,21.9906,22.0374,21.9854,22.0218,28800.0
2008-04-04 12:50:00,42.39,42.43,42.37,42.41,30500.0,22.0218,22.0426,22.0114,22.0322,30500.0
2008-04-04 12:55:00,42.41,42.43,42.34,42.34,12700.0,22.0322,22.0426,21.9958,21.9958,12700.0
2008-04-04 13:00:00,42.35,42.35,42.3,42.3,10800.0,22.001,22.001,21.975,21.975,10800.0
2008-04-04 13:05:00,42.29,42.34,42.26,42.26,17100.0,21.9699,21.9958,21.9543,21.9543,17100.0
2008-04-04 13:10:00,42.26,42.26,42.21,42.23,9600.0,21.9543,21.9543,21.9283,21.9387,9600.0
2008-04-04 13:15:00,42.23,42.35,42.21,42.33,27900.0,21.9387,22.001,21.9283,21.9906,27900.0
2008-04-04 13:20:00,42.33,42.38,42.31,42.36,19300.0,21.9906,22.0166,21.9802,22.0062,19300.0
2008-04-04 13:25:00,42.35,42.37,42.33,42.34,9700.0,22.001,22.0114,21.9906,21.9958,9700.0
2008-04-04 13:30:00,42.34,42.39,42.31,42.35,16500.0,21.9958,22.0218,21.9802,22.001,16500.0
2008-04-04 13:35:00,42.34,42.46,42.32,42.38,57100.0,21.9958,22.0582,21.9854,22.0166,57100.0
2008-04-04 13:40:00,42.36,42.48,42.35,42.35,46100.0,22.0062,22.0686,22.001,22.001,46100.0
2008-04-04 13:45:00,42.34,42.42,42.3,42.36,45300.0,21.9958,22.0374,21.975,22.0062,45300.0
2008-04-04 13:50:00,42.36,42.36,42.22,42.23,13600.0,22.0062,22.0062,21.9335,21.9387,13600.0
2008-04-04 13:55:00,42.23,42.23,42.19,42.23,10700.0,21.9387,21.9387,21.9179,21.9387,10700.0
2008-04-04 14:00:00,42.23,42.31,42.22,42.28,11200.0,21.9387,21.9802,21.9335,21.9647,11200.0
2008-04-04 14:05:00,42.28,42.28,42.18,42.21,14600.0,21.9647,21.9647,21.9127,21.9283,14600.0
2008-04-04 14:10:00,42.22,42.32,42.22,42.31,56500.0,21.9335,21.9854,21.9335,21.9802,56500.0
2008-04-04 14:15:00,42.3,42.32,42.25,42.31,42100.0,21.975,21.9854,21.9491,21.9802,42100.0
2008-04-04 14:20:00,42.3,42.31,42.24,42.24,19300.0,21.975,21.9802,21.9439,21.9439,19300.0
2008-04-04 14:25:00,42.25,42.32,42.25,42.32,22900.0,21.9491,21.9854,21.9491,21.9854,22900.0
2008-04-04 14:30:00,42.32,42.32,42.24,42.25,15700.0,21.9854,21.9854,21.9439,21.9491,15700.0
2008-04-04 14:35:00,42.25,42.39,42.24,42.39,27700.0,21.9491,22.0218,21.9439,22.0218,27700.0
2008-04-04 14:40:00,42.39,42.52,42.39,42.52,42500.0,22.0218,22.0893,22.0218,22.0893,42500.0
2008-04-04 14:45:00,42.51,42.51,42.36,42.39,29100.0,22.0841,22.0841,22.0062,22.0218,29100.0
2008-04-04 14:50:00,42.39,42.44,42.38,42.41,22700.0,22.0218,22.0478,22.0166,22.0322,22700.0
2008-04-04 14:55:00,42.42,42.44,42.39,42.44,28700.0,22.0374,22.0478,22.0218,22.0478,28700.0
2008-04-04 15:00:00,42.43,42.45,42.35,42.39,33500.0,22.0426,22.053,22.001,22.0218,33500.0
2008-04-04 15:05:00,42.39,42.45,42.35,42.41,37600.0,22.0218,22.053,22.001,22.0322,37600.0
2008-04-04 15:10:00,42.41,42.41,42.26,42.27,25700.0,22.0322,22.0322,21.9543,21.9595,25700.0
2008-04-04 15:15:00,42.28,42.33,42.26,42.28,22100.0,21.9647,21.9906,21.9543,21.9647,22100.0
2008-04-04 15:20:00,42.3,42.32,42.27,42.29,25400.0,21.975,21.9854,21.9595,21.9699,25400.0
2008-04-04 15:25:00,42.29,42.3,42.25,42.26,30100.0,21.9699,21.975,21.9491,21.9543,30100.0
2008-04-04 15:30:00,42.25,42.28,42.13,42.15,62100.0,21.9491,21.9647,21.8867,21.8971,62100.0
2008-04-04 15:35:00,42.15,42.24,42.13,42.16,94600.0,21.8971,21.9439,21.8867,21.9023,94600.0
2008-04-04 15:40:00,42.17,42.2,42.07,42.1,107200.0,21.9075,21.9231,21.8556,21.8711,107200.0
2008-04-04 15:45:00,42.12,42.14,41.98,42.04,213400.0,21.8815,21.8919,21.8088,21.84,213400.0
2008-04-04 15:50:00,42.04,42.1,41.99,42.02,212600.0,21.84,21.8711,21.814,21.8296,212600.0
2008-04-04 15:55:00,42.03,42.11,41.92,42.01,231600.0,21.8348,21.8763,21.7776,21.8244,231600.0
2008-04-07 09:30:00,42.38,42.38,41.77,41.89,46200.0,22.0166,22.0166,21.6997,21.7621,46200.0
2008-04-07 09:35:00,41.89,41.91,41.78,41.79,13400.0,21.7621,21.7724,21.7049,21.7101,13400.0
2008-04-07 09:40:00,41.79,41.79,41.59,41.59,27300.0,21.7101,21.7101,21.6062,21.6062,27300.0
2008-04-07 09:45:00,41.58,41.75,41.5,41.75,28800.0,21.601,21.6893,21.5594,21.6893,28800.0
2008-04-07 09:50:00,41.74,41.81,41.71,41.76,22300.0,21.6841,21.7205,21.6685,21.6945,22300.0
2008-04-07 09:55:00,41.75,41.81,41.73,41.81,16400.0,21.6893,21.7205,21.6789,21.7205,16400.0
2008-04-07 10:00:00,41.79,41.79,41.69,41.74,20200.0,21.7101,21.7101,21.6581,21.6841,20200.0
2008-04-07 10:05:00,41.74,41.84,41.71,41.83,31700.0,21.6841,21.7361,21.6685,21.7309,31700.0
2008-04-07 10:10:00,41.84,41.95,41.81,41.95,34100.0,21.7361,21.7932,21.7205,21.7932,34100.0
2008-04-07 10:15:00,41.95,41.95,41.83,41.87,30200.0,21.7932,21.7932,21.7309,21.7517,30200.0
2008-04-07 10:20:00,41.87,41.93,41.86,41.93,20100.0,21.7517,21.7828,21.7465,21.7828,20100.0
2008-04-07 10:25:00,41.93,41.94,41.87,41.89,19200.0,21.7828,21.788,21.7517,21.7621,19200.0
2008-04-07 10:30:00,41.89,41.89,41.81,41.81,11500.0,21.7621,21.7621,21.7205,21.7205,11500.0
2008-04-07 10:35:00,41.81,41.94,41.79,41.94,18800.0,21.7205,21.788,21.7101,21.788,18800.0
2008-04-07 10:40:00,41.94,41.96,41.86,41.87,24800.0,21.788,21.7984,21.7465,21.7517,24800.0
2008-04-07 10:45:00,41.87,41.9,41.86,41.88,19000.0,21.7517,21.7672,21.7465,21.7569,19000.0
2008-04-07 10:50:00,41.89,41.91,41.85,41.87,17800.0,21.7621,21.7724,21.7413,21.7517,17800.0
2008-04-07 10:55:00,41.87,41.95,41.86,41.92,13100.0,21.7517,21.7932,21.7465,21.7776,13100.0
2008-04-07 11:00:00,41.94,42.0,41.92,42.0,17000.0,21.788,21.8192,21.7776,21.8192,17000.0
2008-04-07 11:05:00,41.98,42.0,41.96,41.99,14400.0,21.8088,21.8192,21.7984,21.814,14400.0
2008-04-07 11:10:00,41.99,42.0,41.95,42.0,18300.0,21.814,21.8192,21.7932,21.8192,18300.0
2008-04-07 11:15:00,41.99,42.05,41.96,42.04,20000.0,21.814,21.8452,21.7984,21.84,20000.0
2008-04-07 11:20:00,42.04,42.14,42.04,42.1,16700.0,21.84,21.8919,21.84,21.8711,16700.0
2008-04-07 11:25:00,42.08,42.13,42.08,42.11,9300.0,21.8608,21.8867,21.8608,21.8763,9300.0
2008-04-07 11:30:00,42.12,42.25,42.09,42.25,27600.0,21.8815,21.9491,21.866,21.9491,27600.0
2008-04-07 11:35:00,42.26,42.28,42.21,42.25,26600.0,21.9543,21.9647,21.9283,21.9491,26600.0
2008-04-07 11:40:00,42.27,42.35,42.26,42.32,18200.0,21.9595,22.001,21.9543,21.9854,18200.0
2008-04-07 11:45:00,42.34,42.35,42.31,42.33,19000.0,21.9958,22.001,21.9802,21.9906,19000.0
2008-04-07 11:50:00,42.33,42.34,42.29,42.3,14300.0,21.9906,21.9958,21.9699,21.975,14300.0
2008-04-07 11:55:00,42.31,42.33,42.26,42.33,11400.0,21.9802,21.9906,21.9543,21.9906,11400.0
2008-04-07 12:00:00,42.32,42.32,42.26,42.28,12700.0,21.9854,21.9854,21.9543,21.9647,12700.0
2008-04-07 12:05:00,42.28,42.28,42.24,42.25,13200.0,21.9647,21.9647,21.9439,21.9491,13200.0
2008-04-07 12:10:00,42.25,42.32,42.24,42.32,10000.0,21.9491,21.9854,21.9439,21.9854,10000.0
2008-04-07 12:15:00,42.31,42.34,42.27,42.27,12200.0,21.9802,21.9958,21.9595,21.9595,12200.0
2008-04-07 12:20:00,42.28,42.3,42.27,42.28,6700.0,21.9647,21.975,21.9595,21.9647,6700.0
2008-04-07 12:25:00,42.27,42.32,42.27,42.32,10500.0,21.9595,21.9854,21.9595,21.9854,10500.0
2008-04-07 12:30:00,42.31,42.32,42.27,42.28,13800.0,21.9802,21.9854,21.9595,21.9647,13800.0
2008-04-07 12:35:00,42.27,42.35,42.26,42.34,15200.0,21.9595,22.001,21.9543,21.9958,15200.0
2008-04-07 12:40:00,42.34,42.39,42.33,42.35,14200.0,21.9958,22.0218,21.9906,22.001,14200.0
2008-04-07 12:45:00,42.36,42.38,42.33,42.35,14400.0,22.0062,22.0166,21.9906,22.001,14400.0
2008-04-07 12:50:00,42.34,42.36,42.33,42.36,11200.0,21.9958,22.0062,21.9906,22.0062,11200.0
2008-04-07 12:55:00,42.35,42.37,42.33,42.36,9300.0,22.001,22.0114,21.9906,22.0062,9300.0
2008-04-07 13:00:00,42.37,42.42,42.35,42.38,19300.0,22.0114,22.0374,22.001,22.0166,19300.0
2008-04-07 13:05:00,42.38,42.39,42.36,42.37,9000.0,22.0166,22.0218,22.0062,22.0114,9000.0
2008-04-07 13:10:00,42.37,42.38,42.34,42.37,8600.0,22.0114,22.0166,21.9958,22.0114,8600.0
2008-04-07 13:15:00,42.36,42.37,42.34,42.34,13000.0,22.0062,22.0114,21.9958,21.9958,13000.0
2008-04-07 13:20:00,42.33,42.33,42.31,42.32,14700.0,21.9906,21.9906,21.9802,21.9854,14700.0
2008-04-07 13:25:00,42.32,42.32,42.29,42.29,12900.0,21.9854,21.9854,21.9699,21.9699,12900.0
2008-04-07 13:30:00,42.3,42.34,42.29,42.33,9500.0,21.975,21.9958,21.9699,21.9906,9500.0
2008-04-07 13:35:00,42.33,42.34,42.3,42.31,13500.0,21.9906,21.9958,21.975,21.9802,13500.0
2008-04-07 13:40:00,42.31,42.33,42.28,42.28,8600.0,21.9802,21.9906,21.9647,21.9647,8600.0
2008-04-07 13:45:00,42.29,42.31,42.28,42.31,6100.0,21.9699,21.9802,21.9647,21.9802,6100.0
2008-04-07 13:50:00,42.3,42.32,42.28,42.32,8600.0,21.975,21.9854,21.9647,21.9854,8600.0
2008-04-07 13:55:00,42.32,42.33,42.3,42.32,7800.0,21.9854,21.9906,21.975,21.9854,7800.0
2008-04-07 14:00:00,42.31,42.36,42.3,42.32,14600.0,21.9802,22.0062,21.975,21.9854,14600.0
2008-04-07 14:05:00,42.34,42.34,42.3,42.32,12900.0,21.9958,21.9958,21.975,21.9854,12900.0
2008-04-07 14:10:00,42.32,42.37,42.3,42.34,11600.0,21.9854,22.0114,21.975,21.9958,11600.0
2008-04-07 14:15:00,42.35,42.36,42.32,42.33,12800.0,22.001,22.0062,21.9854,21.9906,12800.0
2008-04-07 14:20:00,42.34,42.34,42.25,42.29,17600.0,21.9958,21.9958,21.9491,21.9699,17600.0
2008-04-07 14:25:00,42.28,42.32,42.26,42.3,15500.0,21.9647,21.9854,21.9543,21.975,15500.0
2008-04-07 14:30:00,42.28,42.31,42.27,42.29,38300.0,21.9647,21.9802,21.9595,21.9699,38300.0
2008-04-07 14:35:00,42.28,42.28,42.19,42.25,29100.0,21.9647,21.9647,21.9179,21.9491,29100.0
2008-04-07 14:40:00,42.26,42.3,42.24,42.28,12800.0,21.9543,21.975,21.9439,21.9647,12800.0
2008-04-07 14:45:00,42.26,42.28,42.22,42.27,14800.0,21.9543,21.9647,21.9335,21.9595,14800.0
2008-04-07 14:50:00,42.24,42.3,42.23,42.29,12300.0,21.9439,21.975,21.9387,21.9699,12300.0
2008-04-07 14:55:00,42.28,42.28,42.22,42.25,16300.0,21.9647,21.9647,21.9335,21.9491,16300.0
2008-04-07 15:00:00,42.25,42.26,42.22,42.23,25600.0,21.9491,21.9543,21.9335,21.9387,25600.0
2008-04-07 15:05:00,42.25,42.27,42.2,42.22,33300.0,21.9491,21.9595,21.9231,21.9335,33300.0
2008-04-07 15:10:00,42.2,42.25,42.18,42.22,27700.0,21.9231,21.9491,21.9127,21.9335,27700.0
2008-04-07 15:15:00,42.22,42.24,42.18,42.19,29000.0,21.9335,21.9439,21.9127,21.9179,29000.0
2008-04-07 15:20:00,42.18,42.23,42.18,42.21,21900.0,21.9127,21.9387,21.9127,21.9283,21900.0
2008-04-07 15:25:00,42.2,42.22,42.18,42.2,17600.0,21.9231,21.9335,21.9127,21.9231,17600.0
2008-04-07 15:30:00,42.2,42.22,42.07,42.09,75200.0,21.9231,21.9335,21.8556,21.866,75200.0
2008-04-07 15:35:00,42.1,42.1,42.04,42.05,31100.0,21.8711,21.8711,21.84,21.8452,31100.0
2008-04-07 15:40:00,42.06,42.06,42.03,42.05,24300.0,21.8504,21.8504,21.8348,21.8452,24300.0
2008-04-07 15:45:00,42.04,42.06,42.01,42.03,32900.0,21.84,21.8504,21.8244,21.8348,32900.0
2008-04-07 15:50:00,42.04,42.11,41.98,42.1,56000.0,21.84,21.8763,21.8088,21.8711,56000.0
2008-04-07 15:55:00,42.09,42.16,42.03,42.09,113000.0,21.866,21.9023,21.8348,21.866,113000.0
2008-04-08 09:30:00,41.71,42.0,41.56,41.99,38000.0,21.6685,21.8192,21.5906,21.814,38000.0
2008-04-08 09:35:00,42.0,42.02,41.8,41.83,15100.0,21.8192,21.8296,21.7153,21.7309,15100.0
2008-04-08 09:40:00,41.85,41.85,41.8,41.84,22300.0,21.7413,21.7413,21.7153,21.7361,22300.0
2008-04-08 09:45:00,41.84,41.91,41.82,41.91,18800.0,21.7361,21.7724,21.7257,21.7724,18800.0
2008-04-08 09:50:00,41.91,41.95,41.85,41.87,17100.0,21.7724,21.7932,21.7413,21.7517,17100.0
2008-04-08 09:55:00,41.87,41.92,41.84,41.84,20600.0,21.7517,21.7776,21.7361,21.7361,20600.0
2008-04-08 10:00:00,41.84,41.9,41.77,41.77,31600.0,21.7361,21.7672,21.6997,21.6997,31600.0
2008-04-08 10:05:00,41.77,41.83,41.74,41.8,25100.0,21.6997,21.7309,21.6841,21.7153,25100.0
2008-04-08 10:10:00,41.81,41.91,41.8,41.86,25900.0,21.7205,21.7724,21.7153,21.7465,25900.0
2008-04-08 10:15:00,41.86,41.86,41.76,41.77,15500.0,21.7465,21.7465,21.6945,21.6997,15500.0
2008-04-08 10:20:00,41.78,41.9,41.77,41.9,35100.0,21.7049,21.7672,21.6997,21.7672,35100.0
2008-04-08 10:25:00,41.9,41.94,41.88,41.92,18300.0,21.7672,21.788,21.7569,21.7776,18300.0
2008-04-08 10:30:00,41.92,41.94,41.89,41.91,12500.0,21.7776,21.788,21.7621,21.7724,12500.0
2008-04-08 10:35:00,41.9,42.0,41.9,42.0,9200.0,21.7672,21.8192,21.7672,21.8192,9200.0
2008-04-08 10:40:00,41.97,42.01,41.96,41.98,10100.0,21.8036,21.8244,21.7984,21.8088,10100.0
2008-04-08 10:45:00,41.97,42.0,41.96,41.96,8400.0,21.8036,21.8192,21.7984,21.7984,8400.0
2008-04-08 10:50:00,41.96,41.99,41.95,41.99,11000.0,21.7984,21.814,21.7932,21.814,11000.0
2008-04-08 10:55:00,41.99,42.04,41.99,42.02,18400.0,21.814,21.84,21.814,21.8296,18400.0
2008-04-08 11:00:00,42.02,42.04,42.01,42.04,7200.0,21.8296,21.84,21.8244,21.84,7200.0
2008-04-08 11:05:00,42.04,42.08,42.02,42.07,13200.0,21.84,21.8608,21.8296,21.8556,13200.0
2008-04-08 11:10:00,42.06,42.07,42.05,42.05,6500.0,21.8504,21.8556,21.8452,21.8452,6500.0
2008-04-08 11:15:00,42.05,42.07,42.04,42.05,6700.0,21.8452,21.8556,21.84,21.8452,6700.0
2008-04-08 11:20:00,42.04,42.1,42.04,42.1,15000.0,21.84,21.8711,21.84,21.8711,15000.0
2008-04-08 11:25:00,42.1,42.15,42.09,42.14,12500.0,21.8711,21.8971,21.866,21.8919,12500.0
2008-04-08 11:30:00,42.14,42.15,42.13,42.13,22600.0,21.8919,21.8971,21.8867,21.8867,22600.0
2008-04-08 11:35:00,42.13,42.16,42.11,42.16,16300.0,21.8867,21.9023,21.8763,21.9023,16300.0
2008-04-08 11:40:00,42.16,42.17,42.14,42.14,11600.0,21.9023,21.9075,21.8919,21.8919,11600.0
2008-04-08 11:45:00,42.15,42.15,42.06,42.11,18700.0,21.8971,21.8971,21.8504,21.8763,18700.0
2008-04-08 11:50:00,42.11,42.11,42.04,42.04,10700.0,21.8763,21.8763,21.84,21.84,10700.0
2008-04-08 11:55:00,42.04,42.04,41.96,41.96,14800.0,21.84,21.84,21.7984,21.7984,14800.0
2008-04-08 12:00:00,41.97,41.97,41.93,41.93,13500.0,21.8036,21.8036,21.7828,21.7828,13500.0
2008-04-08 12:05:00,41.92,41.95,41.92,41.95,8000.0,21.7776,21.7932,21.7776,21.7932,8000.0
2008-04-08 12:10:00,41.94,41.95,41.86,41.86,10100.0,21.788,21.7932,21.7465,21.7465,10100.0
2008-04-08 12:15:00,41.87,41.94,41.86,41.93,12300.0,21.7517,21.788,21.7465,21.7828,12300.0
2008-04-08 12:20:00,41.94,42.0,41.94,41.99,8500.0,21.788,21.8192,21.788,21.814,8500.0
2008-04-08 12:25:00,41.99,42.01,41.93,41.96,12200.0,21.814,21.8244,21.7828,21.7984,12200.0
2008-04-08 12:30:00,41.95,41.97,41.95,41.95,8600.0,21.7932,21.8036,21.7932,21.7932,8600.0
2008-04-08 12:35:00,41.95,41.95,41.9,41.91,8100.0,21.7932,21.7932,21.7672,21.7724,8100.0
2008-04-08 12:40:00,41.9,41.93,41.89,41.9,8000.0,21.7672,21.7828,21.7621,21.7672,8000.0
2008-04-08 12:45:00,41.91,41.96,41.89,41.96,13000.0,21.7724,21.7984,21.7621,21.7984,13000.0
2008-04-08 12:50:00,41.96,41.99,41.94,41.99,11100.0,21.7984,21.814,21.788,21.814,11100.0
2008-04-08 12:55:00,41.98,41.99,41.97,41.97,4800.0,21.8088,21.814,21.8036,21.8036,4800.0
2008-04-08 13:00:00,41.97,42.02,41.97,42.01,17400.0,21.8036,21.8296,21.8036,21.8244,17400.0
2008-04-08 13:05:00,42.0,42.01,41.95,41.98,22000.0,21.8192,21.8244,21.7932,21.8088,22000.0
2008-04-08 13:10:00,41.97,41.99,41.96,41.97,8900.0,21.8036,21.814,21.7984,21.8036,8900.0
2008-04-08 13:15:00,41.97,41.97,41.93,41.93,10400.0,21.8036,21.8036,21.7828,21.7828,10400.0
2008-04-08 13:20:00,41.93,41.96,41.93,41.95,9200.0,21.7828,21.7984,21.7828,21.7932,9200.0
2008-04-08 13:25:00,41.95,41.97,41.94,41.94,10800.0,21.7932,21.8036,21.788,21.788,10800.0
2008-04-08 13:30:00,41.94,41.96,41.93,41.93,7100.0,21.788,21.7984,21.7828,21.7828,7100.0
2008-04-08 13:35:00,41.93,41.96,41.93,41.94,8800.0,21.7828,21.7984,21.7828,21.788,8800.0
2008-04-08 13:40:00,41.95,41.96,41.91,41.92,9100.0,21.7932,21.7984,21.7724,21.7776,9100.0
2008-04-08 13:45:00,41.92,41.94,41.88,41.91,25300.0,21.7776,21.788,21.7569,21.7724,25300.0
2008-04-08 13:50:00,41.92,41.93,41.89,41.9,24400.0,21.7776,21.7828,21.7621,21.7672,24400.0
2008-04-08 13:55:00,41.9,41.92,41.87,41.89,19100.0,21.7672,21.7776,21.7517,21.7621,19100.0
2008-04-08 14:00:00,41.89,41.89,41.81,41.85,40800.0,21.7621,21.7621,21.7205,21.7413,40800.0
2008-04-08 14:05:00,41.85,41.87,41.82,41.84,25900.0,21.7413,21.7517,21.7257,21.7361,25900.0
2008-04-08 14:10:00,41.84,41.9,41.84,41.9,17100.0,21.7361,21.7672,21.7361,21.7672,17100.0
2008-04-08 14:15:00,41.89,41.91,41.87,41.89,21900.0,21.7621,21.7724,21.7517,21.7621,21900.0
2008-04-08 14:20:00,41.9,41.91,41.87,41.89,12000.0,21.7672,21.7724,21.7517,21.7621,12000.0
2008-04-08 14:25:00,41.9,41.92,41.87,41.89,22100.0,21.7672,21.7776,21.7517,21.7621,22100.0
2008-04-08 14:30:00,41.9,41.92,41.87,41.89,32700.0,21.7672,21.7776,21.7517,21.7621,32700.0
2008-04-08 14:35:00,41.9,41.93,41.88,41.9,50900.0,21.7672,21.7828,21.7569,21.7672,50900.0
2008-04-08 14:40:00,41.9,41.92,41.87,41.89,37300.0,21.7672,21.7776,21.7517,21.7621,37300.0
2008-04-08 14:45:00,41.89,41.96,41.84,41.95,54200.0,21.7621,21.7984,21.7361,21.7932,54200.0
2008-04-08 14:50:00,41.95,42.07,41.94,42.03,36900.0,21.7932,21.8556,21.788,21.8348,36900.0
2008-04-08 14:55:00,42.04,42.22,42.03,42.21,45200.0,21.84,21.9335,21.8348,21.9283,45200.0
2008-04-08 15:00:00,42.2,42.21,42.13,42.14,37600.0,21.9231,21.9283,21.8867,21.8919,37600.0
2008-04-08 15:05:00,42.14,42.14,42.05,42.1,28300.0,21.8919,21.8919,21.8452,21.8711,28300.0
2008-04-08 15:10:00,42.1,42.15,42.08,42.14,57000.0,21.8711,21.8971,21.8608,21.8919,57000.0
2008-04-08 15:15:00,42.14,42.18,42.12,42.12,21800.0,21.8919,21.9127,21.8815,21.8815,21800.0
2008-04-08 15:20:00,42.12,42.16,42.08,42.12,28100.0,21.8815,21.9023,21.8608,21.8815,28100.0
2008-04-08 15:25:00,42.12,42.18,42.11,42.17,22400.0,21.8815,21.9127,21.8763,21.9075,22400.0
2008-04-08 15:30:00,42.18,42.24,42.17,42.19,41600.0,21.9127,21.9439,21.9075,21.9179,41600.0
2008-04-08 15:35:00,42.19,42.19,42.05,42.05,42600.0,21.9179,21.9179,21.8452,21.8452,42600.0
2008-04-08 15:40:00,42.05,42.05,41.97,41.99,39800.0,21.8452,21.8452,21.8036,21.814,39800.0
2008-04-08 15:45:00,42.0,42.01,41.89,41.92,77000.0,21.8192,21.8244,21.7621,21.7776,77000.0
2008-04-08 15:50:00,41.92,42.04,41.92,42.02,58800.0,21.7776,21.84,21.7776,21.8296,58800.0
2008-04-08 15:55:00,42.03,42.04,41.97,41.99,37200.0,21.8348,21.84,21.8036,21.814,37200.0
2008-04-09 09:30:00,42.17,42.17,41.85,41.87,19800.0,21.9075,21.9075,21.7413,21.7517,19800.0
2008-04-09 09:35:00,41.85,42.24,41.85,42.05,24500.0,21.7413,21.9439,21.7413,21.8452,24500.0
2008-04-09 09:40:00,42.05,42.13,42.0,42.11,29300.0,21.8452,21.8867,21.8192,21.8763,29300.0
2008-04-09 09:45:00,42.11,42.23,42.11,42.13,31400.0,21.8763,21.9387,21.8763,21.8867,31400.0
2008-04-09 09:50:00,42.14,42.17,42.08,42.08,21000.0,21.8919,21.9075,21.8608,21.8608,21000.0
2008-04-09 09:55:00,42.08,42.09,42.0,42.08,17700.0,21.8608,21.866,21.8192,21.8608,17700.0
2008-04-09 10:00:00,42.07,42.11,41.98,42.01,17900.0,21.8556,21.8763,21.8088,21.8244,17900.0
2008-04-09 10:05:00,42.03,42.04,41.96,41.98,15300.0,21.8348,21.84,21.7984,21.8088,15300.0
2008-04-09 10:10:00,41.97,41.98,41.92,41.92,26200.0,21.8036,21.8088,21.7776,21.7776,26200.0
2008-04-09 10:15:00,41.93,41.98,41.85,41.97,138000.0,21.7828,21.8088,21.7413,21.8036,138000.0
2008-04-09 10:20:00,41.98,42.03,41.95,41.99,66300.0,21.8088,21.8348,21.7932,21.814,66300.0
2008-04-09 10:25:00,41.99,42.07,41.97,42.07,30600.0,21.814,21.8556,21.8036,21.8556,30600.0
2008-04-09 10:30:00,42.07,42.09,42.02,42.06,24000.0,21.8556,21.866,21.8296,21.8504,24000.0
2008-04-09 10:35:00,42.06,42.08,42.03,42.05,29200.0,21.8504,21.8608,21.8348,21.8452,29200.0
2008-04-09 10:40:00,42.06,42.07,42.03,42.06,12800.0,21.8504,21.8556,21.8348,21.8504,12800.0
2008-04-09 10:45:00,42.06,42.08,42.05,42.06,16100.0,21.8504,21.8608,21.8452,21.8504,16100.0
2008-04-09 10:50:00,42.08,42.18,42.07,42.18,22000.0,21.8608,21.9127,21.8556,21.9127,22000.0
2008-04-09 10:55:00,42.18,42.24,42.18,42.19,20700.0,21.9127,21.9439,21.9127,21.9179,20700.0
2008-04-09 11:00:00,42.19,42.22,42.18,42.22,13600.0,21.9179,21.9335,21.9127,21.9335,13600.0
2008-04-09 11:05:00,42.22,42.22,42.17,42.17,9500.0,21.9335,21.9335,21.9075,21.9075,9500.0
2008-04-09 11:10:00,42.18,42.19,42.17,42.17,11100.0,21.9127,21.9179,21.9075,21.9075,11100.0
2008-04-09 11:15:00,42.17,42.2,42.15,42.15,14500.0,21.9075,21.9231,21.8971,21.8971,14500.0
2008-04-09 11:20:00,42.15,42.16,42.09,42.11,20900.0,21.8971,21.9023,21.866,21.8763,20900.0
2008-04-09 11:25:00,42.12,42.12,42.06,42.06,18700.0,21.8815,21.8815,21.8504,21.8504,18700.0
2008-04-09 11:30:00,42.08,42.08,42.05,42.08,14100.0,21.8608,21.8608,21.8452,21.8608,14100.0
2008-04-09 11:35:00,42.08,42.08,41.97,41.99,33800.0,21.8608,21.8608,21.8036,21.814,33800.0
2008-04-09 11:40:00,41.99,42.03,41.99,42.02,21300.0,21.814,21.8348,21.814,21.8296,21300.0
2008-04-09 11:45:00,42.02,42.03,42.0,42.02,12100.0,21.8296,21.8348,21.8192,21.8296,12100.0
2008-04-09 11:50:00,42.03,42.03,41.99,42.0,19900.0,21.8348,21.8348,21.814,21.8192,19900.0
2008-04-09 11:55:00,41.98,42.0,41.89,41.9,29800.0,21.8088,21.8192,21.7621,21.7672,29800.0
2008-04-09 12:00:00,41.89,41.92,41.88,41.9,38300.0,21.7621,21.7776,21.7569,21.7672,38300.0
2008-04-09 12:05:00,41.9,41.92,41.86,41.86,39000.0,21.7672,21.7776,21.7465,21.7465,39000.0
2008-04-09 12:10:00,41.86,41.9,41.84,41.89,20500.0,21.7465,21.7672,21.7361,21.7621,20500.0
2008-04-09 12:15:00,41.89,41.92,41.87,41.9,10200.0,21.7621,21.7776,21.7517,21.7672,10200.0
2008-04-09 12:20:00,41.9,41.92,41.89,41.92,26700.0,21.7672,21.7776,21.7621,21.7776,26700.0
2008-04-09 12:25:00,41.92,42.01,41.92,42.0,23800.0,21.7776,21.8244,21.7776,21.8192,23800.0
2008-04-09 12:30:00,42.0,42.0,41.99,41.99,10600.0,21.8192,21.8192,21.814,21.814,10600.0
2008-04-09 12:35:00,41.99,42.01,41.99,42.01,11300.0,21.814,21.8244,21.814,21.8244,11300.0
2008-04-09 12:40:00,42.0,42.01,41.97,41.99,16200.0,21.8192,21.8244,21.8036,21.814,16200.0
2008-04-09 12:45:00,41.99,42.01,41.97,41.97,18400.0,21.814,21.8244,21.8036,21.8036,18400.0
2008-04-09 12:50:00,41.97,42.01,41.95,42.0,20800.0,21.8036,21.8244,21.7932,21.8192,20800.0
2008-04-09 12:55:00,42.01,42.01,41.98,41.99,16700.0,21.8244,21.8244,21.8088,21.814,16700.0
2008-04-09 13:00:00,41.99,42.01,41.96,42.0,21700.0,21.814,21.8244,21.7984,21.8192,21700.0
2008-04-09 13:05:00,41.99,42.02,41.92,42.01,15900.0,21.814,21.8296,21.7776,21.8244,15900.0
2008-04-09 13:10:00,42.01,42.03,41.99,42.0,70900.0,21.8244,21.8348,21.814,21.8192,70900.0
2008-04-09 13:15:00,42.0,42.05,42.0,42.04,10500.0,21.8192,21.8452,21.8192,21.84,10500.0
2008-04-09 13:20:00,42.03,42.09,42.03,42.05,40500.0,21.8348,21.866,21.8348,21.8452,40500.0
2008-04-09 13:25:00,42.06,42.07,42.01,42.02,9400.0,21.8504,21.8556,21.8244,21.8296,9400.0
2008-04-09 13:30:00,42.0,42.02,41.98,42.02,30500.0,21.8192,21.8296,21.8088,21.8296,30500.0
2008-04-09 13:35:00,42.02,42.09,42.01,42.09,18800.0,21.8296,21.866,21.8244,21.866,18800.0
2008-04-09 13:40:00,42.08,42.09,42.06,42.08,14400.0,21.8608,21.866,21.8504,21.8608,14400.0
2008-04-09 13:45:00,42.09,42.09,42.05,42.07,21500.0,21.866,21.866,21.8452,21.8556,21500.0
2008-04-09 13:50:00,42.06,42.1,42.05,42.06,30200.0,21.8504,21.8711,21.8452,21.8504,30200.0
2008-04-09 13:55:00,42.06,42.07,42.02,42.05,18900.0,21.8504,21.8556,21.8296,21.8452,18900.0
2008-04-09 14:00:00,42.04,42.07,42.03,42.06,19600.0,21.84,21.8556,21.8348,21.8504,19600.0
2008-04-09 14:05:00,42.04,42.07,42.02,42.04,35100.0,21.84,21.8556,21.8296,21.84,35100.0
2008-04-09 14:10:00,42.04,42.06,41.99,41.99,36900.0,21.84,21.8504,21.814,21.814,36900.0
2008-04-09 14:15:00,42.0,42.02,41.99,42.0,17800.0,21.8192,21.8296,21.814,21.8192,17800.0
2008-04-09 14:20:00,42.0,42.01,41.99,42.01,16900.0,21.8192,21.8244,21.814,21.8244,16900.0
2008-04-09 14:25:00,42.0,42.02,41.95,42.0,35000.0,21.8192,21.8296,21.7932,21.8192,35000.0
2008-04-09 14:30:00,42.0,42.01,41.97,41.97,39100.0,21.8192,21.8244,21.8036,21.8036,39100.0
2008-04-09 14:35:00,41.96,42.03,41.96,42.01,49100.0,21.7984,21.8348,21.7984,21.8244,49100.0
2008-04-09 14:40:00,42.01,42.02,41.99,42.01,13200.0,21.8244,21.8296,21.814,21.8244,13200.0
2008-04-09 14:45:00,42.0,42.01,41.95,41.96,16400.0,21.8192,21.8244,21.7932,21.7984,16400.0
2008-04-09 14:50:00,41.96,41.97,41.91,41.93,39900.0,21.7984,21.8036,21.7724,21.7828,39900.0
2008-04-09 14:55:00,41.92,41.93,41.89,41.9,23700.0,21.7776,21.7828,21.7621,21.7672,23700.0
2008-04-09 15:00:00,41.9,42.0,41.88,41.99,59800.0,21.7672,21.8192,21.7569,21.814,59800.0
2008-04-09 15:05:00,41.99,42.0,41.93,41.94,34100.0,21.814,21.8192,21.7828,21.788,34100.0
2008-04-09 15:10:00,41.94,41.94,41.89,41.91,44100.0,21.788,21.788,21.7621,21.7724,44100.0
2008-04-09 15:15:00,41.91,42.02,41.9,42.0,50900.0,21.7724,21.8296,21.7672,21.8192,50900.0
2008-04-09 15:20:00,41.99,42.07,41.99,42.03,53200.0,21.814,21.8556,21.814,21.8348,53200.0
2008-04-09 15:25:00,42.03,42.04,41.96,41.97,21100.0,21.8348,21.84,21.7984,21.8036,21100.0
2008-04-09 15:30:00,41.98,42.02,41.97,42.01,28400.0,21.8088,21.8296,21.8036,21.8244,28400.0
2008-04-09 15:35:00,42.01,42.11,42.0,42.11,43400.0,21.8244,21.8763,21.8192,21.8763,43400.0
2008-04-09 15:40:00,42.11,42.17,42.11,42.17,25000.0,21.8763,21.9075,21.8763,21.9075,25000.0
2008-04-09 15:45:00,42.17,42.17,42.07,42.1,30200.0,21.9075,21.9075,21.8556,21.8711,30200.0
2008-04-09 15:50:00,42.09,42.12,42.05,42.07,63700.0,21.866,21.8815,21.8452,21.8556,63700.0
2008-04-09 15:55:00,42.06,42.2,42.05,42.16,73900.0,21.8504,21.9231,21.8452,21.9023,73900.0
2008-04-10 09:30:00,42.06,42.19,41.81,41.83,42600.0,21.8504,21.9179,21.7205,21.7309,42600.0
2008-04-10 09:35:00,41.82,42.03,41.81,41.96,43000.0,21.7257,21.8348,21.7205,21.7984,43000.0
2008-04-10 09:40:00,41.96,41.96,41.72,41.74,33400.0,21.7984,21.7984,21.6737,21.6841,33400.0
2008-04-10 09:45:00,41.74,41.74,41.53,41.56,34300.0,21.6841,21.6841,21.575,21.5906,34300.0
2008-04-10 09:50:00,41.56,41.57,41.47,41.47,29700.0,21.5906,21.5958,21.5439,21.5439,29700.0
2008-04-10 09:55:00,41.47,41.48,41.4,41.4,27300.0,21.5439,21.5491,21.5075,21.5075,27300.0
2008-04-10 10:00:00,41.4,41.4,41.3,41.32,29200.0,21.5075,21.5075,21.4555,21.4659,29200.0
2008-04-10 10:05:00,41.31,41.43,41.3,41.3,126700.0,21.4607,21.5231,21.4555,21.4555,126700.0
2008-04-10 10:10:00,41.31,41.32,41.28,41.32,58400.0,21.4607,21.4659,21.4452,21.4659,58400.0
2008-04-10 10:15:00,41.32,41.34,41.28,41.3,29400.0,21.4659,21.4763,21.4452,21.4555,29400.0
2008-04-10 10:20:00,41.29,41.37,41.27,41.35,53400.0,21.4503,21.4919,21.44,21.4815,53400.0
2008-04-10 10:25:00,41.36,41.36,41.27,41.3,25500.0,21.4867,21.4867,21.44,21.4555,25500.0
2008-04-10 10:30:00,41.3,41.31,41.3,41.3,43700.0,21.4555,21.4607,21.4555,21.4555,43700.0
2008-04-10 10:35:00,41.3,41.31,41.28,41.29,46900.0,21.4555,21.4607,21.4452,21.4503,46900.0
2008-04-10 10:40:00,41.29,41.4,41.29,41.4,54700.0,21.4503,21.5075,21.4503,21.5075,54700.0
2008-04-10 10:45:00,41.39,41.39,41.34,41.37,24200.0,21.5023,21.5023,21.4763,21.4919,24200.0
2008-04-10 10:50:00,41.37,41.39,41.33,41.33,13800.0,21.4919,21.5023,21.4711,21.4711,13800.0
2008-04-10 10:55:00,41.33,41.38,41.32,41.38,23400.0,21.4711,21.4971,21.4659,21.4971,23400.0
2008-04-10 11:00:00,41.38,41.39,41.31,41.31,14700.0,21.4971,21.5023,21.4607,21.4607,14700.0
2008-04-10 11:05:00,41.31,41.32,41.27,41.27,15200.0,21.4607,21.4659,21.44,21.44,15200.0
2008-04-10 11:10:00,41.27,41.27,41.25,41.25,20000.0,21.44,21.44,21.4296,21.4296,20000.0
2008-04-10 11:15:00,41.25,41.26,41.24,41.25,24000.0,21.4296,21.4348,21.4244,21.4296,24000.0
2008-04-10 11:20:00,41.25,41.31,41.23,41.25,32300.0,21.4296,21.4607,21.4192,21.4296,32300.0
2008-04-10 11:25:00,41.24,41.25,41.18,41.19,25700.0,21.4244,21.4296,21.3932,21.3984,25700.0
2008-04-10 11:30:00,41.18,41.24,41.16,41.23,30300.0,21.3932,21.4244,21.3828,21.4192,30300.0
2008-04-10 11:35:00,41.23,41.27,41.23,41.24,25700.0,21.4192,21.44,21.4192,21.4244,25700.0
2008-04-10 11:40:00,41.24,41.24,41.2,41.21,22700.0,21.4244,21.4244,21.4036,21.4088,22700.0
2008-04-10 11:45:00,41.22,41.22,41.21,41.21,22700.0,21.414,21.414,21.4088,21.4088,22700.0
2008-04-10 11:50:00,41.22,41.22,41.21,41.22,13100.0,21.414,21.414,21.4088,21.414,13100.0
2008-04-10 11:55:00,41.21,41.22,41.21,41.22,13900.0,21.4088,21.414,21.4088,21.414,13900.0
2008-04-10 12:00:00,41.21,41.22,41.2,41.21,24400.0,21.4088,21.414,21.4036,21.4088,24400.0
2008-04-10 12:05:00,41.21,41.21,41.2,41.21,27300.0,21.4088,21.4088,21.4036,21.4088,27300.0
2008-04-10 12:10:00,41.2,41.21,41.19,41.2,23300.0,21.4036,21.4088,21.3984,21.4036,23300.0
2008-04-10 12:15:00,41.2,41.2,41.18,41.18,26800.0,21.4036,21.4036,21.3932,21.3932,26800.0
2008-04-10 12:20:00,41.19,41.19,41.16,41.17,29000.0,21.3984,21.3984,21.3828,21.388,29000.0
2008-04-10 12:25:00,41.18,41.18,41.17,41.18,20200.0,21.3932,21.3932,21.388,21.3932,20200.0
2008-04-10 12:30:00,41.18,41.2,41.17,41.19,27500.0,21.3932,21.4036,21.388,21.3984,27500.0
2008-04-10 12:35:00,41.19,41.2,41.18,41.18,26200.0,21.3984,21.4036,21.3932,21.3932,26200.0
2008-04-10 12:40:00,41.18,41.22,41.17,41.22,26600.0,21.3932,21.414,21.388,21.414,26600.0
2008-04-10 12:45:00,41.22,41.26,41.2,41.23,28400.0,21.414,21.4348,21.4036,21.4192,28400.0
2008-04-10 12:50:00,41.23,41.23,41.14,41.16,24800.0,21.4192,21.4192,21.3724,21.3828,24800.0
2008-04-10 12:55:00,41.14,41.23,41.14,41.21,28400.0,21.3724,21.4192,21.3724,21.4088,28400.0
2008-04-10 13:00:00,41.21,41.27,41.2,41.23,31500.0,21.4088,21.44,21.4036,21.4192,31500.0
2008-04-10 13:05:00,41.25,41.25,41.22,41.24,13500.0,21.4296,21.4296,21.414,21.4244,13500.0
2008-04-10 13:10:00,41.25,41.29,41.23,41.29,19100.0,21.4296,21.4503,21.4192,21.4503,19100.0
2008-04-10 13:15:00,41.29,41.3,41.26,41.26,14500.0,21.4503,21.4555,21.4348,21.4348,14500.0
2008-04-10 13:20:00,41.26,41.3,41.26,41.29,16800.0,21.4348,21.4555,21.4348,21.4503,16800.0
2008-04-10 13:25:00,41.3,41.31,41.27,41.28,12200.0,21.4555,21.4607,21.44,21.4452,12200.0
2008-04-10 13:30:00,41.29,41.31,41.28,41.29,18500.0,21.4503,21.4607,21.4452,21.4503,18500.0
2008-04-10 13:35:00,41.3,41.3,41.28,41.29,16200.0,21.4555,21.4555,21.4452,21.4503,16200.0
2008-04-10 13:40:00,41.29,41.31,41.26,41.27,23600.0,21.4503,21.4607,21.4348,21.44,23600.0
2008-04-10 13:45:00,41.28,41.3,41.25,41.3,20600.0,21.4452,21.4555,21.4296,21.4555,20600.0
2008-04-10 13:50:00,41.29,41.37,41.29,41.36,55100.0,21.4503,21.4919,21.4503,21.4867,55100.0
2008-04-10 13:55:00,41.37,41.39,41.34,41.34,19200.0,21.4919,21.5023,21.4763,21.4763,19200.0
2008-04-10 14:00:00,41.34,41.46,41.34,41.44,68500.0,21.4763,21.5387,21.4763,21.5283,68500.0
2008-04-10 14:05:00,41.43,41.48,41.43,41.46,41300.0,21.5231,21.5491,21.5231,21.5387,41300.0
2008-04-10 14:10:00,41.45,41.54,41.45,41.51,55200.0,21.5335,21.5802,21.5335,21.5646,55200.0
2008-04-10 14:15:00,41.52,41.6,41.29,41.59,88300.0,21.5698,21.6114,21.4503,21.6062,88300.0
2008-04-10 14:20:00,41.59,41.6,41.56,41.59,49100.0,21.6062,21.6114,21.5906,21.6062,49100.0
2008-04-10 14:25:00,41.58,41.6,41.58,41.6,35000.0,21.601,21.6114,21.601,21.6114,35000.0
2008-04-10 14:30:00,41.59,41.62,41.57,41.62,56800.0,21.6062,21.6218,21.5958,21.6218,56800.0
2008-04-10 14:35:00,41.62,41.7,41.62,41.68,37000.0,21.6218,21.6633,21.6218,21.653,37000.0
2008-04-10 14:40:00,41.68,41.73,41.66,41.71,66700.0,21.653,21.6789,21.6426,21.6685,66700.0
2008-04-10 14:45:00,41.72,41.75,41.7,41.74,38300.0,21.6737,21.6893,21.6633,21.6841,38300.0
2008-04-10 14:50:00,41.75,41.75,41.71,41.72,25600.0,21.6893,21.6893,21.6685,21.6737,25600.0
2008-04-10 14:55:00,41.72,41.76,41.7,41.74,35100.0,21.6737,21.6945,21.6633,21.6841,35100.0
2008-04-10 15:00:00,41.75,41.79,41.71,41.73,38300.0,21.6893,21.7101,21.6685,21.6789,38300.0
2008-04-10 15:05:00,41.73,41.75,41.71,41.71,16200.0,21.6789,21.6893,21.6685,21.6685,16200.0
2008-04-10 15:10:00,41.71,41.72,41.59,41.6,28400.0,21.6685,21.6737,21.6062,21.6114,28400.0
2008-04-10 15:15:00,41.6,41.62,41.59,41.61,17200.0,21.6114,21.6218,21.6062,21.6166,17200.0
2008-04-10 15:20:00,41.61,41.63,41.54,41.56,41400.0,21.6166,21.627,21.5802,21.5906,41400.0
2008-04-10 15:25:00,41.55,41.59,41.55,41.58,23100.0,21.5854,21.6062,21.5854,21.601,23100.0
2008-04-10 15:30:00,41.57,41.58,41.42,41.43,42700.0,21.5958,21.601,21.5179,21.5231,42700.0
2008-04-10 15:35:00,41.43,41.44,41.39,41.4,50000.0,21.5231,21.5283,21.5023,21.5075,50000.0
2008-04-10 15:40:00,41.4,41.47,41.37,41.4,73300.0,21.5075,21.5439,21.4919,21.5075,73300.0
2008-04-10 15:45:00,41.4,41.41,41.32,41.33,43600.0,21.5075,21.5127,21.4659,21.4711,43600.0
2008-04-10 15:50:00,41.33,41.45,41.33,41.43,56800.0,21.4711,21.5335,21.4711,21.5231,56800.0
2008-04-10 15:55:00,41.44,41.46,41.35,41.44,125700.0,21.5283,21.5387,21.4815,21.5283,125700.0
2008-04-11 09:30:00,41.2,41.44,41.2,41.41,35400.0,21.4036,21.5283,21.4036,21.5127,35400.0
2008-04-11 09:35:00,41.34,41.49,41.32,41.48,24300.0,21.4763,21.5542,21.4659,21.5491,24300.0
2008-04-11 09:40:00,41.48,41.6,41.44,41.59,53600.0,21.5491,21.6114,21.5283,21.6062,53600.0
2008-04-11 09:45:00,41.57,41.83,41.55,41.82,57700.0,21.5958,21.7309,21.5854,21.7257,57700.0
2008-04-11 09:50:00,41.81,42.25,41.8,42.05,179200.0,21.7205,21.9491,21.7153,21.8452,179200.0
2008-04-11 09:55:00,42.05,42.05,41.77,41.77,62300.0,21.8452,21.8452,21.6997,21.6997,62300.0
2008-04-11 10:00:00,41.78,41.9,41.76,41.9,31200.0,21.7049,21.7672,21.6945,21.7672,31200.0
2008-04-11 10:05:00,41.9,41.93,41.86,41.9,29800.0,21.7672,21.7828,21.7465,21.7672,29800.0
2008-04-11 10:10:00,41.9,42.02,41.9,42.02,14500.0,21.7672,21.8296,21.7672,21.8296,14500.0
2008-04-11 10:15:00,42.01,42.12,42.0,42.12,25400.0,21.8244,21.8815,21.8192,21.8815,25400.0
2008-04-11 10:20:00,42.12,42.16,42.09,42.13,23100.0,21.8815,21.9023,21.866,21.8867,23100.0
2008-04-11 10:25:00,42.14,42.26,42.05,42.06,40800.0,21.8919,21.9543,21.8452,21.8504,40800.0
2008-04-11 10:30:00,42.07,42.17,42.06,42.13,22600.0,21.8556,21.9075,21.8504,21.8867,22600.0
2008-04-11 10:35:00,42.13,42.18,42.12,42.17,23200.0,21.8867,21.9127,21.8815,21.9075,23200.0
2008-04-11 10:40:00,42.17,42.28,42.17,42.26,29400.0,21.9075,21.9647,21.9075,21.9543,29400.0
2008-04-11 10:45:00,42.24,42.36,42.24,42.35,36200.0,21.9439,22.0062,21.9439,22.001,36200.0
2008-04-11 10:50:00,42.36,42.45,42.28,42.28,104000.0,22.0062,22.053,21.9647,21.9647,104000.0
2008-04-11 10:55:00,42.28,42.35,42.27,42.3,14600.0,21.9647,22.001,21.9595,21.975,14600.0
2008-04-11 11:00:00,42.3,42.37,42.26,42.29,33600.0,21.975,22.0114,21.9543,21.9699,33600.0
2008-04-11 11:05:00,42.28,42.51,42.27,42.46,108100.0,21.9647,22.0841,21.9595,22.0582,108100.0
2008-04-11 11:10:00,42.45,42.45,42.36,42.36,22400.0,22.053,22.053,22.0062,22.0062,22400.0
2008-04-11 11:15:00,42.36,42.39,42.28,42.33,17400.0,22.0062,22.0218,21.9647,21.9906,17400.0
2008-04-11 11:20:00,42.32,42.35,42.31,42.34,11800.0,21.9854,22.001,21.9802,21.9958,11800.0
2008-04-11 11:25:00,42.33,42.34,42.33,42.33,8100.0,21.9906,21.9958,21.9906,21.9906,8100.0
2008-04-11 11:30:00,42.33,42.34,42.29,42.29,14800.0,21.9906,21.9958,21.9699,21.9699,14800.0
2008-04-11 11:35:00,42.29,42.3,42.24,42.24,15400.0,21.9699,21.975,21.9439,21.9439,15400.0
2008-04-11 11:40:00,42.25,42.27,42.24,42.25,13400.0,21.9491,21.9595,21.9439,21.9491,13400.0
2008-04-11 11:45:00,42.27,42.27,42.23,42.25,22700.0,21.9595,21.9595,21.9387,21.9491,22700.0
2008-04-11 11:50:00,42.25,42.26,42.21,42.21,20900.0,21.9491,21.9543,21.9283,21.9283,20900.0
2008-04-11 11:55:00,42.21,42.21,42.14,42.17,19900.0,21.9283,21.9283,21.8919,21.9075,19900.0
2008-04-11 12:00:00,42.16,42.2,42.16,42.19,21200.0,21.9023,21.9231,21.9023,21.9179,21200.0
2008-04-11 12:05:00,42.19,42.25,42.18,42.21,78800.0,21.9179,21.9491,21.9127,21.9283,78800.0
2008-04-11 12:10:00,42.21,42.3,42.12,42.13,50600.0,21.9283,21.975,21.8815,21.8867,50600.0
2008-04-11 12:15:00,42.12,42.13,42.09,42.13,14600.0,21.8815,21.8867,21.866,21.8867,14600.0
2008-04-11 12:20:00,42.13,42.14,42.08,42.08,14600.0,21.8867,21.8919,21.8608,21.8608,14600.0
2008-04-11 12:25:00,42.08,42.08,42.04,42.05,15300.0,21.8608,21.8608,21.84,21.8452,15300.0
2008-04-11 12:30:00,42.05,42.06,42.02,42.03,41200.0,21.8452,21.8504,21.8296,21.8348,41200.0
2008-04-11 12:35:00,42.02,42.12,42.02,42.11,23200.0,21.8296,21.8815,21.8296,21.8763,23200.0
2008-04-11 12:40:00,42.11,42.11,42.09,42.09,28200.0,21.8763,21.8763,21.866,21.866,28200.0
2008-04-11 12:45:00,42.1,42.16,42.07,42.16,9800.0,21.8711,21.9023,21.8556,21.9023,9800.0
2008-04-11 12:50:00,42.17,42.18,42.13,42.13,15100.0,21.9075,21.9127,21.8867,21.8867,15100.0
2008-04-11 12:55:00,42.14,42.15,42.12,42.12,7300.0,21.8919,21.8971,21.8815,21.8815,7300.0
2008-04-11 13:00:00,42.13,42.13,42.1,42.11,8600.0,21.8867,21.8867,21.8711,21.8763,8600.0
2008-04-11 13:05:00,42.11,42.11,42.1,42.11,5700.0,21.8763,21.8763,21.8711,21.8763,5700.0
2008-04-11 13:10:00,42.1,42.12,42.1,42.11,11200.0,21.8711,21.8815,21.8711,21.8763,11200.0
2008-04-11 13:15:00,42.1,42.14,42.1,42.14,6500.0,21.8711,21.8919,21.8711,21.8919,6500.0
2008-04-11 13:20:00,42.14,42.14,42.11,42.12,10100.0,21.8919,21.8919,21.8763,21.8815,10100.0
2008-04-11 13:25:00,42.12,42.13,42.09,42.1,13600.0,21.8815,21.8867,21.866,21.8711,13600.0
2008-04-11 13:30:00,42.1,42.12,42.09,42.11,15800.0,21.8711,21.8815,21.866,21.8763,15800.0
2008-04-11 13:35:00,42.11,42.11,42.03,42.04,18500.0,21.8763,21.8763,21.8348,21.84,18500.0
2008-04-11 13:40:00,42.04,42.11,42.04,42.1,11900.0,21.84,21.8763,21.84,21.8711,11900.0
2008-04-11 13:45:00,42.11,42.12,42.1,42.12,6100.0,21.8763,21.8815,21.8711,21.8815,6100.0
2008-04-11 13:50:00,42.12,42.12,42.09,42.09,10400.0,21.8815,21.8815,21.866,21.866,10400.0
2008-04-11 13:55:00,42.09,42.16,42.09,42.14,8300.0,21.866,21.9023,21.866,21.8919,8300.0
2008-04-11 14:00:00,42.13,42.16,42.13,42.15,12300.0,21.8867,21.9023,21.8867,21.8971,12300.0
2008-04-11 14:05:00,42.14,42.16,42.13,42.15,13200.0,21.8919,21.9023,21.8867,21.8971,13200.0
2008-04-11 14:10:00,42.15,42.16,42.09,42.11,16500.0,21.8971,21.9023,21.866,21.8763,16500.0
2008-04-11 14:15:00,42.11,42.14,42.09,42.14,16600.0,21.8763,21.8919,21.866,21.8919,16600.0
2008-04-11 14:20:00,42.14,42.16,42.14,42.15,12900.0,21.8919,21.9023,21.8919,21.8971,12900.0
2008-04-11 14:25:00,42.15,42.15,42.14,42.15,15300.0,21.8971,21.8971,21.8919,21.8971,15300.0
2008-04-11 14:30:00,42.14,42.19,42.14,42.17,21000.0,21.8919,21.9179,21.8919,21.9075,21000.0
2008-04-11 14:35:00,42.17,42.2,42.16,42.17,26300.0,21.9075,21.9231,21.9023,21.9075,26300.0
2008-04-11 14:40:00,42.17,42.2,42.14,42.15,24300.0,21.9075,21.9231,21.8919,21.8971,24300.0
2008-04-11 14:45:00,42.15,42.21,42.14,42.21,30700.0,21.8971,21.9283,21.8919,21.9283,30700.0
2008-04-11 14:50:00,42.21,42.24,42.18,42.2,19000.0,21.9283,21.9439,21.9127,21.9231,19000.0
2008-04-11 14:55:00,42.21,42.22,42.17,42.18,19000.0,21.9283,21.9335,21.9075,21.9127,19000.0
2008-04-11 15:00:00,42.18,42.19,42.13,42.14,22400.0,21.9127,21.9179,21.8867,21.8919,22400.0
2008-04-11 15:05:00,42.15,42.18,42.13,42.15,36000.0,21.8971,21.9127,21.8867,21.8971,36000.0
2008-04-11 15:10:00,42.15,42.19,42.14,42.17,25900.0,21.8971,21.9179,21.8919,21.9075,25900.0
2008-04-11 15:15:00,42.18,42.28,42.17,42.27,43900.0,21.9127,21.9647,21.9075,21.9595,43900.0
2008-04-11 15:20:00,42.26,42.28,42.26,42.26,36000.0,21.9543,21.9647,21.9543,21.9543,36000.0
2008-04-11 15:25:00,42.26,42.3,42.24,42.28,27100.0,21.9543,21.975,21.9439,21.9647,27100.0
2008-04-11 15:30:00,42.28,42.28,42.2,42.22,39000.0,21.9647,21.9647,21.9231,21.9335,39000.0
2008-04-11 15:35:00,42.22,42.24,42.12,42.12,54500.0,21.9335,21.9439,21.8815,21.8815,54500.0
2008-04-11 15:40:00,42.12,42.14,42.07,42.07,53600.0,21.8815,21.8919,21.8556,21.8556,53600.0
2008-04-11 15:45:00,42.09,42.09,41.99,42.02,73200.0,21.866,21.866,21.814,21.8296,73200.0
2008-04-11 15:50:00,42.03,42.09,41.98,42.07,64400.0,21.8348,21.866,21.8088,21.8556,64400.0
2008-04-11 15:55:00,42.07,42.14,42.03,42.1,84000.0,21.8556,21.8919,21.8348,21.8711,84000.0
2008-04-14 09:30:00,42.01,42.46,42.01,42.42,46900.0,21.8244,22.0582,21.8244,22.0374,46900.0
2008-04-14 09:35:00,42.45,42.85,42.41,42.53,91000.0,22.053,22.2608,22.0322,22.0945,91000.0
2008-04-14 09:40:00,42.55,42.56,42.35,42.41,17900.0,22.1049,22.1101,22.001,22.0322,17900.0
2008-04-14 09:45:00,42.41,42.47,42.34,42.36,39000.0,22.0322,22.0634,21.9958,22.0062,39000.0
2008-04-14 09:50:00,42.34,42.49,42.33,42.44,35200.0,21.9958,22.0738,21.9906,22.0478,35200.0
2008-04-14 09:55:00,42.44,42.48,42.34,42.48,23500.0,22.0478,22.0686,21.9958,22.0686,23500.0
2008-04-14 10:00:00,42.48,42.53,42.41,42.42,881600.0,22.0686,22.0945,22.0322,22.0374,881600.0
2008-04-14 10:05:00,42.42,42.48,42.25,42.28,40500.0,22.0374,22.0686,21.9491,21.9647,40500.0
2008-04-14 10:10:00,42.28,42.32,42.25,42.3,23700.0,21.9647,21.9854,21.9491,21.975,23700.0
2008-04-14 10:15:00,42.29,42.42,42.29,42.36,39600.0,21.9699,22.0374,21.9699,22.0062,39600.0
2008-04-14 10:20:00,42.36,42.37,42.3,42.31,19600.0,22.0062,22.0114,21.975,21.9802,19600.0
2008-04-14 10:25:00,42.31,42.39,42.31,42.36,38500.0,21.9802,22.0218,21.9802,22.0062,38500.0
2008-04-14 10:30:00,42.36,42.44,42.35,42.43,21200.0,22.0062,22.0478,22.001,22.0426,21200.0
2008-04-14 10:35:00,42.42,42.42,42.36,42.38,11200.0,22.0374,22.0374,22.0062,22.0166,11200.0
2008-04-14 10:40:00,42.39,42.43,42.33,42.37,64600.0,22.0218,22.0426,21.9906,22.0114,64600.0
2008-04-14 10:45:00,42.36,42.38,42.33,42.33,28200.0,22.0062,22.0166,21.9906,21.9906,28200.0
2008-04-14 10:50:00,42.33,42.37,42.32,42.35,48100.0,21.9906,22.0114,21.9854,22.001,48100.0
2008-04-14 10:55:00,42.36,42.4,42.33,42.38,27000.0,22.0062,22.027,21.9906,22.0166,27000.0
2008-04-14 11:00:00,42.38,42.42,42.36,42.37,17600.0,22.0166,22.0374,22.0062,22.0114,17600.0
2008-04-14 11:05:00,42.36,42.41,42.36,42.38,28100.0,22.0062,22.0322,22.0062,22.0166,28100.0
2008-04-14 11:10:00,42.39,42.39,42.38,42.39,15800.0,22.0218,22.0218,22.0166,22.0218,15800.0
2008-04-14 11:15:00,42.38,42.39,42.33,42.34,31500.0,22.0166,22.0218,21.9906,21.9958,31500.0
2008-04-14 11:20:00,42.35,42.36,42.3,42.31,26600.0,22.001,22.0062,21.975,21.9802,26600.0
2008-04-14 11:25:00,42.31,42.31,42.27,42.28,16400.0,21.9802,21.9802,21.9595,21.9647,16400.0
2008-04-14 11:30:00,42.28,42.29,42.22,42.24,21300.0,21.9647,21.9699,21.9335,21.9439,21300.0
2008-04-14 11:35:00,42.23,42.3,42.23,42.27,27900.0,21.9387,21.975,21.9387,21.9595,27900.0
2008-04-14 11:40:00,42.28,42.34,42.27,42.31,18700.0,21.9647,21.9958,21.9595,21.9802,18700.0
2008-04-14 11:45:00,42.32,42.34,42.3,42.31,22600.0,21.9854,21.9958,21.975,21.9802,22600.0
2008-04-14 11:50:00,42.31,42.32,42.29,42.31,13600.0,21.9802,21.9854,21.9699,21.9802,13600.0
2008-04-14 11:55:00,42.31,42.37,42.31,42.36,15700.0,21.9802,22.0114,21.9802,22.0062,15700.0
2008-04-14 12:00:00,42.35,42.4,42.35,42.4,18400.0,22.001,22.027,22.001,22.027,18400.0
2008-04-14 12:05:00,42.39,42.4,42.37,42.38,22300.0,22.0218,22.027,22.0114,22.0166,22300.0
2008-04-14 12:10:00,42.38,42.44,42.38,42.4,13800.0,22.0166,22.0478,22.0166,22.027,13800.0
2008-04-14 12:15:00,42.4,42.41,42.4,42.4,12200.0,22.027,22.0322,22.027,22.027,12200.0
2008-04-14 12:20:00,42.41,42.44,42.4,42.41,19300.0,22.0322,22.0478,22.027,22.0322,19300.0
2008-04-14 12:25:00,42.41,42.53,42.41,42.52,23700.0,22.0322,22.0945,22.0322,22.0893,23700.0
2008-04-14 12:30:00,42.51,42.53,42.49,42.53,15700.0,22.0841,22.0945,22.0738,22.0945,15700.0
2008-04-14 12:35:00,42.52,42.54,42.5,42.5,17600.0,22.0893,22.0997,22.0789,22.0789,17600.0
2008-04-14 12:40:00,42.51,42.52,42.49,42.5,12100.0,22.0841,22.0893,22.0738,22.0789,12100.0
2008-04-14 12:45:00,42.51,42.55,42.49,42.54,19100.0,22.0841,22.1049,22.0738,22.0997,19100.0
2008-04-14 12:50:00,42.54,42.56,42.51,42.52,15500.0,22.0997,22.1101,22.0841,22.0893,15500.0
2008-04-14 12:55:00,42.51,42.53,42.5,42.51,16100.0,22.0841,22.0945,22.0789,22.0841,16100.0
2008-04-14 13:00:00,42.52,42.57,42.5,42.57,23000.0,22.0893,22.1153,22.0789,22.1153,23000.0
2008-04-14 13:05:00,42.57,42.57,42.53,42.57,19800.0,22.1153,22.1153,22.0945,22.1153,19800.0
2008-04-14 13:10:00,42.56,42.75,42.56,42.75,63000.0,22.1101,22.2088,22.1101,22.2088,63000.0
2008-04-14 13:15:00,42.74,42.75,42.51,42.51,32600.0,22.2036,22.2088,22.0841,22.0841,32600.0
2008-04-14 13:20:00,42.51,42.55,42.51,42.55,14600.0,22.0841,22.1049,22.0841,22.1049,14600.0
2008-04-14 13:25:00,42.54,42.58,42.51,42.55,22800.0,22.0997,22.1205,22.0841,22.1049,22800.0
2008-04-14 13:30:00,42.55,42.58,42.53,42.56,12500.0,22.1049,22.1205,22.0945,22.1101,12500.0
2008-04-14 13:35:00,42.57,42.6,42.56,42.57,10600.0,22.1153,22.1309,22.1101,22.1153,10600.0
2008-04-14 13:40:00,42.57,42.64,42.56,42.61,22700.0,22.1153,22.1517,22.1101,22.1361,22700.0
2008-04-14 13:45:00,42.61,42.61,42.53,42.54,12700.0,22.1361,22.1361,22.0945,22.0997,12700.0
2008-04-14 13:50:00,42.55,42.57,42.53,42.55,16700.0,22.1049,22.1153,22.0945,22.1049,16700.0
2008-04-14 13:55:00,42.55,42.61,42.54,42.6,11700.0,22.1049,22.1361,22.0997,22.1309,11700.0
2008-04-14 14:00:00,42.6,42.61,42.56,42.57,22900.0,22.1309,22.1361,22.1101,22.1153,22900.0
2008-04-14 14:05:00,42.57,42.58,42.54,42.56,31400.0,22.1153,22.1205,22.0997,22.1101,31400.0
2008-04-14 14:10:00,42.56,42.56,42.52,42.52,92500.0,22.1101,22.1101,22.0893,22.0893,92500.0
2008-04-14 14:15:00,42.52,42.53,42.45,42.47,19500.0,22.0893,22.0945,22.053,22.0634,19500.0
2008-04-14 14:20:00,42.47,42.5,42.45,42.47,51700.0,22.0634,22.0789,22.053,22.0634,51700.0
2008-04-14 14:25:00,42.47,42.53,42.46,42.53,51500.0,22.0634,22.0945,22.0582,22.0945,51500.0
2008-04-14 14:30:00,42.52,42.57,42.52,42.56,33900.0,22.0893,22.1153,22.0893,22.1101,33900.0
2008-04-14 14:35:00,42.55,42.58,42.54,42.58,24400.0,22.1049,22.1205,22.0997,22.1205,24400.0
2008-04-14 14:40:00,42.58,42.6,42.54,42.58,22600.0,22.1205,22.1309,22.0997,22.1205,22600.0
2008-04-14 14:45:00,42.58,42.6,42.56,42.58,23600.0,22.1205,22.1309,22.1101,22.1205,23600.0
2008-04-14 14:50:00,42.58,42.59,42.51,42.55,40600.0,22.1205,22.1257,22.0841,22.1049,40600.0
2008-04-14 14:55:00,42.55,42.6,42.54,42.6,32900.0,22.1049,22.1309,22.0997,22.1309,32900.0
2008-04-14 15:00:00,42.6,42.66,42.6,42.65,72200.0,22.1309,22.1621,22.1309,22.1569,72200.0
2008-04-14 15:05:00,42.64,42.67,42.57,42.67,51900.0,22.1517,22.1673,22.1153,22.1673,51900.0
2008-04-14 15:10:00,42.67,42.7,42.64,42.66,40600.0,22.1673,22.1828,22.1517,22.1621,40600.0
2008-04-14 15:15:00,42.66,42.73,42.65,42.68,36400.0,22.1621,22.1984,22.1569,22.1725,36400.0
2008-04-14 15:20:00,42.67,42.69,42.64,42.64,34800.0,22.1673,22.1777,22.1517,22.1517,34800.0
2008-04-14 15:25:00,42.65,42.65,42.56,42.6,32500.0,22.1569,22.1569,22.1101,22.1309,32500.0
2008-04-14 15:30:00,42.59,42.66,42.58,42.65,34300.0,22.1257,22.1621,22.1205,22.1569,34300.0
2008-04-14 15:35:00,42.65,42.65,42.6,42.6,17800.0,22.1569,22.1569,22.1309,22.1309,17800.0
2008-04-14 15:40:00,42.61,42.75,42.61,42.75,40500.0,22.1361,22.2088,22.1361,22.2088,40500.0
2008-04-14 15:45:00,42.75,42.76,42.69,42.71,31200.0,22.2088,22.214,22.1777,22.188,31200.0
2008-04-14 15:50:00,42.71,42.72,42.65,42.66,36800.0,22.188,22.1932,22.1569,22.1621,36800.0
2008-04-14 15:55:00,42.66,42.68,42.6,42.6,46500.0,22.1621,22.1725,22.1309,22.1309,46500.0
2008-04-15 09:30:00,42.86,42.89,42.59,42.77,44100.0,22.266,22.2816,22.1257,22.2192,44100.0
2008-04-15 09:35:00,42.76,42.97,42.72,42.94,42200.0,22.214,22.3231,22.1932,22.3075,42200.0
2008-04-15 09:40:00,42.94,42.99,42.92,42.97,36900.0,22.3075,22.3335,22.2971,22.3231,36900.0
2008-04-15 09:45:00,42.97,43.07,42.95,43.06,48000.0,22.3231,22.3751,22.3127,22.3699,48000.0
2008-04-15 09:50:00,43.05,43.22,43.03,43.22,29400.0,22.3647,22.453,22.3543,22.453,29400.0
2008-04-15 09:55:00,43.22,43.27,43.21,43.26,32500.0,22.453,22.479,22.4478,22.4738,32500.0
2008-04-15 10:00:00,43.24,43.3,43.23,43.27,41700.0,22.4634,22.4946,22.4582,22.479,41700.0
2008-04-15 10:05:00,43.25,43.35,43.15,43.35,49900.0,22.4686,22.5205,22.4166,22.5205,49900.0
2008-04-15 10:10:00,43.34,43.51,43.32,43.43,64100.0,22.5153,22.6036,22.5049,22.5621,64100.0
2008-04-15 10:15:00,43.43,43.45,43.36,43.39,51100.0,22.5621,22.5725,22.5257,22.5413,51100.0
2008-04-15 10:20:00,43.38,43.43,43.34,43.34,43000.0,22.5361,22.5621,22.5153,22.5153,43000.0
2008-04-15 10:25:00,43.34,43.34,43.15,43.18,44800.0,22.5153,22.5153,22.4166,22.4322,44800.0
2008-04-15 10:30:00,43.19,43.24,43.19,43.24,40600.0,22.4374,22.4634,22.4374,22.4634,40600.0
2008-04-15 10:35:00,43.24,43.24,43.17,43.18,37600.0,22.4634,22.4634,22.427,22.4322,37600.0
2008-04-15 10:40:00,43.19,43.24,43.15,43.24,24400.0,22.4374,22.4634,22.4166,22.4634,24400.0
2008-04-15 10:45:00,43.24,43.31,43.23,43.25,26900.0,22.4634,22.4997,22.4582,22.4686,26900.0
2008-04-15 10:50:00,43.25,43.26,43.23,43.25,20100.0,22.4686,22.4738,22.4582,22.4686,20100.0
2008-04-15 10:55:00,43.25,43.26,43.19,43.2,14100.0,22.4686,22.4738,22.4374,22.4426,14100.0
2008-04-15 11:00:00,43.2,43.2,43.12,43.15,15300.0,22.4426,22.4426,22.401,22.4166,15300.0
2008-04-15 11:05:00,43.16,43.16,43.08,43.1,30000.0,22.4218,22.4218,22.3803,22.3907,30000.0
2008-04-15 11:10:00,43.09,43.11,43.01,43.01,44200.0,22.3855,22.3958,22.3439,22.3439,44200.0
2008-04-15 11:15:00,43.03,43.09,42.98,43.03,53700.0,22.3543,22.3855,22.3283,22.3543,53700.0
2008-04-15 11:20:00,43.04,43.04,42.98,42.99,37000.0,22.3595,22.3595,22.3283,22.3335,37000.0
2008-04-15 11:25:00,42.99,43.0,42.96,42.99,32500.0,22.3335,22.3387,22.3179,22.3335,32500.0
2008-04-15 11:30:00,42.99,43.03,42.97,43.03,27500.0,22.3335,22.3543,22.3231,22.3543,27500.0
2008-04-15 11:35:00,43.03,43.16,43.01,43.15,46400.0,22.3543,22.4218,22.3439,22.4166,46400.0
2008-04-15 11:40:00,43.15,43.23,43.14,43.21,34800.0,22.4166,22.4582,22.4114,22.4478,34800.0
2008-04-15 11:45:00,43.21,43.22,43.1,43.17,24900.0,22.4478,22.453,22.3907,22.427,24900.0
2008-04-15 11:50:00,43.18,43.18,43.04,43.1,47100.0,22.4322,22.4322,22.3595,22.3907,47100.0
2008-04-15 11:55:00,43.1,43.11,43.05,43.06,29500.0,22.3907,22.3958,22.3647,22.3699,29500.0
2008-04-15 12:00:00,43.06,43.09,43.05,43.05,30900.0,22.3699,22.3855,22.3647,22.3647,30900.0
2008-04-15 12:05:00,43.06,43.07,43.05,43.06,31200.0,22.3699,22.3751,22.3647,22.3699,31200.0
2008-04-15 12:10:00,43.07,43.13,43.07,43.08,35500.0,22.3751,22.4062,22.3751,22.3803,35500.0
2008-04-15 12:15:00,43.08,43.09,43.07,43.08,9000.0,22.3803,22.3855,22.3751,22.3803,9000.0
2008-04-15 12:20:00,43.08,43.09,43.04,43.06,25800.0,22.3803,22.3855,22.3595,22.3699,25800.0
2008-04-15 12:25:00,43.06,43.07,43.05,43.06,21900.0,22.3699,22.3751,22.3647,22.3699,21900.0
2008-04-15 12:30:00,43.06,43.08,43.05,43.06,21800.0,22.3699,22.3803,22.3647,22.3699,21800.0
2008-04-15 12:35:00,43.07,43.07,43.05,43.07,9400.0,22.3751,22.3751,22.3647,22.3751,9400.0
2008-04-15 12:40:00,43.07,43.08,43.06,43.06,9900.0,22.3751,22.3803,22.3699,22.3699,9900.0
2008-04-15 12:45:00,43.06,43.12,43.06,43.09,40500.0,22.3699,22.401,22.3699,22.3855,40500.0
2008-04-15 12:50:00,43.09,43.12,43.08,43.11,28500.0,22.3855,22.401,22.3803,22.3958,28500.0
2008-04-15 12:55:00,43.1,43.14,43.1,43.12,17600.0,22.3907,22.4114,22.3907,22.401,17600.0
2008-04-15 13:00:00,43.13,43.13,43.1,43.1,35300.0,22.4062,22.4062,22.3907,22.3907,35300.0
2008-04-15 13:05:00,43.1,43.13,43.06,43.11,32100.0,22.3907,22.4062,22.3699,22.3958,32100.0
2008-04-15 13:10:00,43.11,43.15,43.1,43.13,26800.0,22.3958,22.4166,22.3907,22.4062,26800.0
2008-04-15 13:15:00,43.14,43.14,43.08,43.13,22500.0,22.4114,22.4114,22.3803,22.4062,22500.0
2008-04-15 13:20:00,43.13,43.13,43.09,43.11,13900.0,22.4062,22.4062,22.3855,22.3958,13900.0
2008-04-15 13:25:00,43.1,43.14,43.1,43.12,8700.0,22.3907,22.4114,22.3907,22.401,8700.0
2008-04-15 13:30:00,43.12,43.12,43.11,43.12,9500.0,22.401,22.401,22.3958,22.401,9500.0
2008-04-15 13:35:00,43.12,43.12,43.1,43.11,20500.0,22.401,22.401,22.3907,22.3958,20500.0
2008-04-15 13:40:00,43.11,43.18,43.11,43.18,17000.0,22.3958,22.4322,22.3958,22.4322,17000.0
2008-04-15 13:45:00,43.18,43.31,43.18,43.31,27200.0,22.4322,22.4997,22.4322,22.4997,27200.0
2008-04-15 13:50:00,43.32,43.32,43.25,43.25,18500.0,22.5049,22.5049,22.4686,22.4686,18500.0
2008-04-15 13:55:00,43.27,43.35,43.26,43.34,38300.0,22.479,22.5205,22.4738,22.5153,38300.0
2008-04-15 14:00:00,43.34,43.34,43.2,43.2,14500.0,22.5153,22.5153,22.4426,22.4426,14500.0
2008-04-15 14:05:00,43.2,43.22,43.19,43.2,16200.0,22.4426,22.453,22.4374,22.4426,16200.0
2008-04-15 14:10:00,43.2,43.2,43.19,43.2,7600.0,22.4426,22.4426,22.4374,22.4426,7600.0
2008-04-15 14:15:00,43.19,43.2,43.19,43.2,7700.0,22.4374,22.4426,22.4374,22.4426,7700.0
2008-04-15 14:20:00,43.19,43.2,43.19,43.2,5300.0,22.4374,22.4426,22.4374,22.4426,5300.0
2008-04-15 14:25:00,43.2,43.25,43.19,43.23,64600.0,22.4426,22.4686,22.4374,22.4582,64600.0
2008-04-15 14:30:00,43.23,43.38,43.23,43.32,49800.0,22.4582,22.5361,22.4582,22.5049,49800.0
2008-04-15 14:35:00,43.32,43.33,43.3,43.31,15300.0,22.5049,22.5101,22.4946,22.4997,15300.0
2008-04-15 14:40:00,43.32,43.33,43.29,43.3,16700.0,22.5049,22.5101,22.4894,22.4946,16700.0
2008-04-15 14:45:00,43.3,43.3,43.26,43.29,23300.0,22.4946,22.4946,22.4738,22.4894,23300.0
2008-04-15 14:50:00,43.28,43.28,43.23,43.26,40100.0,22.4842,22.4842,22.4582,22.4738,40100.0
2008-04-15 14:55:00,43.26,43.3,43.25,43.29,21300.0,22.4738,22.4946,22.4686,22.4894,21300.0
2008-04-15 15:00:00,43.29,43.29,43.25,43.29,30000.0,22.4894,22.4894,22.4686,22.4894,30000.0
2008-04-15 15:05:00,43.28,43.29,43.24,43.24,48300.0,22.4842,22.4894,22.4634,22.4634,48300.0
2008-04-15 15:10:00,43.24,43.27,43.23,43.24,39700.0,22.4634,22.479,22.4582,22.4634,39700.0
2008-04-15 15:15:00,43.24,43.28,43.23,43.27,38000.0,22.4634,22.4842,22.4582,22.479,38000.0
2008-04-15 15:20:00,43.27,43.32,43.27,43.31,31700.0,22.479,22.5049,22.479,22.4997,31700.0
2008-04-15 15:25:00,43.29,43.32,43.26,43.3,27200.0,22.4894,22.5049,22.4738,22.4946,27200.0
2008-04-15 15:30:00,43.31,43.36,43.3,43.33,33700.0,22.4997,22.5257,22.4946,22.5101,33700.0
2008-04-15 15:35:00,43.34,43.34,43.3,43.3,21900.0,22.5153,22.5153,22.4946,22.4946,21900.0
2008-04-15 15:40:00,43.3,43.32,43.29,43.32,27900.0,22.4946,22.5049,22.4894,22.5049,27900.0
2008-04-15 15:45:00,43.32,43.33,43.3,43.3,21300.0,22.5049,22.5101,22.4946,22.4946,21300.0
2008-04-15 15:50:00,43.3,43.32,43.3,43.31,44000.0,22.4946,22.5049,22.4946,22.4997,44000.0
2008-04-15 15:55:00,43.31,43.38,43.31,43.38,76900.0,22.4997,22.5361,22.4997,22.5361,76900.0
2008-04-16 09:30:00,43.45,43.5,43.02,43.09,25000.0,22.5725,22.5985,22.3491,22.3855,25000.0
2008-04-16 09:35:00,43.11,43.4,43.1,43.3,19700.0,22.3958,22.5465,22.3907,22.4946,19700.0
2008-04-16 09:40:00,43.31,43.44,43.3,43.4,45800.0,22.4997,22.5673,22.4946,22.5465,45800.0
2008-04-16 09:45:00,43.42,43.43,43.39,43.41,23100.0,22.5569,22.5621,22.5413,22.5517,23100.0
2008-04-16 09:50:00,43.42,43.44,43.4,43.42,22000.0,22.5569,22.5673,22.5465,22.5569,22000.0
2008-04-16 09:55:00,43.4,43.44,43.4,43.42,12500.0,22.5465,22.5673,22.5465,22.5569,12500.0
2008-04-16 10:00:00,43.42,43.47,43.41,43.47,19500.0,22.5569,22.5829,22.5517,22.5829,19500.0
2008-04-16 10:05:00,43.46,43.49,43.44,43.46,17200.0,22.5777,22.5933,22.5673,22.5777,17200.0
2008-04-16 10:10:00,43.44,43.46,43.42,43.42,22400.0,22.5673,22.5777,22.5569,22.5569,22400.0
2008-04-16 10:15:00,43.43,43.43,43.4,43.4,22400.0,22.5621,22.5621,22.5465,22.5465,22400.0
2008-04-16 10:20:00,43.41,43.45,43.4,43.42,20500.0,22.5517,22.5725,22.5465,22.5569,20500.0
2008-04-16 10:25:00,43.43,43.43,43.39,43.4,20200.0,22.5621,22.5621,22.5413,22.5465,20200.0
2008-04-16 10:30:00,43.41,43.57,43.41,43.57,22100.0,22.5517,22.6348,22.5517,22.6348,22100.0
2008-04-16 10:35:00,43.54,43.58,43.5,43.56,17100.0,22.6192,22.64,22.5985,22.6296,17100.0
2008-04-16 10:40:00,43.56,43.57,43.54,43.55,14600.0,22.6296,22.6348,22.6192,22.6244,14600.0
2008-04-16 10:45:00,43.54,43.55,43.51,43.53,9900.0,22.6192,22.6244,22.6036,22.614,9900.0
2008-04-16 10:50:00,43.51,43.58,43.51,43.52,17100.0,22.6036,22.64,22.6036,22.6088,17100.0
2008-04-16 10:55:00,43.52,43.54,43.48,43.51,13800.0,22.6088,22.6192,22.5881,22.6036,13800.0
2008-04-16 11:00:00,43.53,43.53,43.47,43.48,10300.0,22.614,22.614,22.5829,22.5881,10300.0
2008-04-16 11:05:00,43.49,43.5,43.39,43.4,79300.0,22.5933,22.5985,22.5413,22.5465,79300.0
2008-04-16 11:10:00,43.4,43.4,43.29,43.3,59100.0,22.5465,22.5465,22.4894,22.4946,59100.0
2008-04-16 11:15:00,43.31,43.38,43.3,43.38,26500.0,22.4997,22.5361,22.4946,22.5361,26500.0
2008-04-16 11:20:00,43.37,43.4,43.36,43.4,22100.0,22.5309,22.5465,22.5257,22.5465,22100.0
2008-04-16 11:25:00,43.4,43.43,43.37,43.41,26000.0,22.5465,22.5621,22.5309,22.5517,26000.0
2008-04-16 11:30:00,43.4,43.45,43.38,43.43,20000.0,22.5465,22.5725,22.5361,22.5621,20000.0
2008-04-16 11:35:00,43.43,43.44,43.4,43.4,15300.0,22.5621,22.5673,22.5465,22.5465,15300.0
2008-04-16 11:40:00,43.4,43.45,43.39,43.42,10400.0,22.5465,22.5725,22.5413,22.5569,10400.0
2008-04-16 11:45:00,43.43,43.43,43.39,43.41,5200.0,22.5621,22.5621,22.5413,22.5517,5200.0
2008-04-16 11:50:00,43.4,43.41,43.36,43.4,20200.0,22.5465,22.5517,22.5257,22.5465,20200.0
2008-04-16 11:55:00,43.41,43.42,43.4,43.41,10100.0,22.5517,22.5569,22.5465,22.5517,10100.0
2008-04-16 12:00:00,43.41,43.41,43.4,43.4,8500.0,22.5517,22.5517,22.5465,22.5465,8500.0
2008-04-16 12:05:00,43.41,43.42,43.4,43.41,8400.0,22.5517,22.5569,22.5465,22.5517,8400.0
2008-04-16 12:10:00,43.4,43.48,43.4,43.47,12600.0,22.5465,22.5881,22.5465,22.5829,12600.0
2008-04-16 12:15:00,43.48,43.48,43.43,43.45,6700.0,22.5881,22.5881,22.5621,22.5725,6700.0
2008-04-16 12:20:00,43.47,43.51,43.45,43.5,27700.0,22.5829,22.6036,22.5725,22.5985,27700.0
2008-04-16 12:25:00,43.5,43.51,43.47,43.5,13400.0,22.5985,22.6036,22.5829,22.5985,13400.0
2008-04-16 12:30:00,43.51,43.51,43.47,43.48,10900.0,22.6036,22.6036,22.5829,22.5881,10900.0
2008-04-16 12:35:00,43.49,43.51,43.47,43.47,14100.0,22.5933,22.6036,22.5829,22.5829,14100.0
2008-04-16 12:40:00,43.49,43.5,43.48,43.49,13200.0,22.5933,22.5985,22.5881,22.5933,13200.0
2008-04-16 12:45:00,43.49,43.51,43.48,43.5,21700.0,22.5933,22.6036,22.5881,22.5985,21700.0
2008-04-16 12:50:00,43.52,43.54,43.5,43.54,22700.0,22.6088,22.6192,22.5985,22.6192,22700.0
2008-04-16 12:55:00,43.54,43.57,43.53,43.57,10100.0,22.6192,22.6348,22.614,22.6348,10100.0
2008-04-16 13:00:00,43.57,43.57,43.51,43.55,31900.0,22.6348,22.6348,22.6036,22.6244,31900.0
2008-04-16 13:05:00,43.55,43.55,43.52,43.53,11700.0,22.6244,22.6244,22.6088,22.614,11700.0
2008-04-16 13:10:00,43.54,43.56,43.53,43.55,26000.0,22.6192,22.6296,22.614,22.6244,26000.0
2008-04-16 13:15:00,43.54,43.55,43.52,43.54,14400.0,22.6192,22.6244,22.6088,22.6192,14400.0
2008-04-16 13:20:00,43.54,43.6,43.53,43.58,13600.0,22.6192,22.6504,22.614,22.64,13600.0
2008-04-16 13:25:00,43.6,43.64,43.58,43.62,10300.0,22.6504,22.6712,22.64,22.6608,10300.0
2008-04-16 13:30:00,43.61,43.63,43.6,43.6,5600.0,22.6556,22.666,22.6504,22.6504,5600.0
2008-04-16 13:35:00,43.61,43.62,43.59,43.6,11300.0,22.6556,22.6608,22.6452,22.6504,11300.0
2008-04-16 13:40:00,43.62,43.64,43.59,43.64,6300.0,22.6608,22.6712,22.6452,22.6712,6300.0
2008-04-16 13:45:00,43.62,43.65,43.62,43.64,13900.0,22.6608,22.6764,22.6608,22.6712,13900.0
2008-04-16 13:50:00,43.65,43.66,43.64,43.65,22800.0,22.6764,22.6816,22.6712,22.6764,22800.0
2008-04-16 13:55:00,43.65,43.72,43.64,43.7,17500.0,22.6764,22.7127,22.6712,22.7024,17500.0
2008-04-16 14:00:00,43.69,43.69,43.6,43.6,21700.0,22.6972,22.6972,22.6504,22.6504,21700.0
2008-04-16 14:05:00,43.61,43.62,43.58,43.62,16100.0,22.6556,22.6608,22.64,22.6608,16100.0
2008-04-16 14:10:00,43.61,43.62,43.58,43.59,15000.0,22.6556,22.6608,22.64,22.6452,15000.0
2008-04-16 14:15:00,43.6,43.65,43.59,43.61,21900.0,22.6504,22.6764,22.6452,22.6556,21900.0
2008-04-16 14:20:00,43.62,43.68,43.59,43.68,19600.0,22.6608,22.692,22.6452,22.692,19600.0
2008-04-16 14:25:00,43.68,43.7,43.64,43.67,28400.0,22.692,22.7024,22.6712,22.6868,28400.0
2008-04-16 14:30:00,43.66,43.76,43.66,43.72,34900.0,22.6816,22.7335,22.6816,22.7127,34900.0
2008-04-16 14:35:00,43.73,43.81,43.72,43.8,113100.0,22.7179,22.7595,22.7127,22.7543,113100.0
2008-04-16 14:40:00,43.8,43.85,43.79,43.84,41600.0,22.7543,22.7803,22.7491,22.7751,41600.0
2008-04-16 14:45:00,43.84,43.86,43.83,43.83,29600.0,22.7751,22.7855,22.7699,22.7699,29600.0
2008-04-16 14:50:00,43.83,43.94,43.79,43.92,32100.0,22.7699,22.827,22.7491,22.8166,32100.0
2008-04-16 14:55:00,43.92,43.94,43.9,43.9,14700.0,22.8166,22.827,22.8063,22.8063,14700.0
2008-04-16 15:00:00,43.91,43.91,43.9,43.9,14300.0,22.8114,22.8114,22.8063,22.8063,14300.0
2008-04-16 15:05:00,43.9,43.96,43.88,43.95,35200.0,22.8063,22.8374,22.7959,22.8322,35200.0
2008-04-16 15:10:00,43.95,43.99,43.95,43.98,29200.0,22.8322,22.853,22.8322,22.8478,29200.0
2008-04-16 15:15:00,43.97,43.99,43.95,43.97,36900.0,22.8426,22.853,22.8322,22.8426,36900.0
2008-04-16 15:20:00,43.98,43.98,43.94,43.95,37200.0,22.8478,22.8478,22.827,22.8322,37200.0
2008-04-16 15:25:00,43.95,44.0,43.91,43.99,66000.0,22.8322,22.8582,22.8114,22.853,66000.0
2008-04-16 15:30:00,43.99,43.99,43.97,43.98,43500.0,22.853,22.853,22.8426,22.8478,43500.0
2008-04-16 15:35:00,43.99,44.06,43.98,44.03,49700.0,22.853,22.8894,22.8478,22.8738,49700.0
2008-04-16 15:40:00,44.04,44.08,44.04,44.08,49600.0,22.879,22.8998,22.879,22.8998,49600.0
2008-04-16 15:45:00,44.08,44.18,44.07,44.18,46400.0,22.8998,22.9517,22.8946,22.9517,46400.0
2008-04-16 15:50:00,44.18,44.26,44.16,44.25,77300.0,22.9517,22.9933,22.9413,22.9881,77300.0
2008-04-16 15:55:00,44.26,44.26,44.16,44.16,98800.0,22.9933,22.9933,22.9413,22.9413,98800.0
2008-04-17 09:30:00,44.18,44.2,43.98,44.02,39800.0,22.9517,22.9621,22.8478,22.8686,39800.0
2008-04-17 09:35:00,44.02,44.3,44.02,44.26,19500.0,22.8686,23.0141,22.8686,22.9933,19500.0
2008-04-17 09:40:00,44.23,44.31,44.2,44.27,15900.0,22.9777,23.0193,22.9621,22.9985,15900.0
2008-04-17 09:45:00,44.27,44.34,44.25,44.31,94000.0,22.9985,23.0348,22.9881,23.0193,94000.0
2008-04-17 09:50:00,44.33,44.36,44.29,44.36,98200.0,23.0296,23.0452,23.0089,23.0452,98200.0
2008-04-17 09:55:00,44.35,44.4,44.34,44.38,14200.0,23.04,23.066,23.0348,23.0556,14200.0
2008-04-17 10:00:00,44.35,44.37,44.18,44.25,30600.0,23.04,23.0504,22.9517,22.9881,30600.0
2008-04-17 10:05:00,44.25,44.3,44.23,44.25,17000.0,22.9881,23.0141,22.9777,22.9881,17000.0
2008-04-17 10:10:00,44.26,44.27,44.22,44.23,18500.0,22.9933,22.9985,22.9725,22.9777,18500.0
2008-04-17 10:15:00,44.23,44.26,44.21,44.26,16900.0,22.9777,22.9933,22.9673,22.9933,16900.0
2008-04-17 10:20:00,44.27,44.39,44.25,44.29,17700.0,22.9985,23.0608,22.9881,23.0089,17700.0
2008-04-17 10:25:00,44.3,44.31,44.29,44.3,11200.0,23.0141,23.0193,23.0089,23.0141,11200.0
2008-04-17 10:30:00,44.3,44.37,44.3,44.36,14700.0,23.0141,23.0504,23.0141,23.0452,14700.0
2008-04-17 10:35:00,44.35,44.39,44.35,44.38,11900.0,23.04,23.0608,23.04,23.0556,11900.0
2008-04-17 10:40:00,44.39,44.4,44.35,44.38,23000.0,23.0608,23.066,23.04,23.0556,23000.0
2008-04-17 10:45:00,44.36,44.39,44.33,44.37,20400.0,23.0452,23.0608,23.0296,23.0504,20400.0
2008-04-17 10:50:00,44.38,44.39,44.3,44.3,33000.0,23.0556,23.0608,23.0141,23.0141,33000.0
2008-04-17 10:55:00,44.3,44.34,44.3,44.3,28600.0,23.0141,23.0348,23.0141,23.0141,28600.0
2008-04-17 11:00:00,44.3,44.31,44.24,44.26,21300.0,23.0141,23.0193,22.9829,22.9933,21300.0
2008-04-17 11:05:00,44.26,44.31,44.24,44.31,32500.0,22.9933,23.0193,22.9829,23.0193,32500.0
2008-04-17 11:10:00,44.31,44.35,44.29,44.31,22100.0,23.0193,23.04,23.0089,23.0193,22100.0
2008-04-17 11:15:00,44.31,44.32,44.27,44.29,20600.0,23.0193,23.0244,22.9985,23.0089,20600.0
2008-04-17 11:20:00,44.28,44.3,44.24,44.3,30100.0,23.0037,23.0141,22.9829,23.0141,30100.0
2008-04-17 11:25:00,44.29,44.32,44.25,44.29,38300.0,23.0089,23.0244,22.9881,23.0089,38300.0
2008-04-17 11:30:00,44.29,44.3,44.21,44.23,33800.0,23.0089,23.0141,22.9673,22.9777,33800.0
2008-04-17 11:35:00,44.23,44.23,44.08,44.08,20400.0,22.9777,22.9777,22.8998,22.8998,20400.0
2008-04-17 11:40:00,44.08,44.09,44.06,44.06,17000.0,22.8998,22.905,22.8894,22.8894,17000.0
2008-04-17 11:45:00,44.05,44.11,44.05,44.1,25100.0,22.8842,22.9154,22.8842,22.9102,25100.0
2008-04-17 11:50:00,44.1,44.1,44.06,44.06,24500.0,22.9102,22.9102,22.8894,22.8894,24500.0
2008-04-17 11:55:00,44.05,44.07,43.99,44.0,18600.0,22.8842,22.8946,22.853,22.8582,18600.0
2008-04-17 12:00:00,44.0,44.07,43.94,43.96,64700.0,22.8582,22.8946,22.827,22.8374,64700.0
2008-04-17 12:05:00,43.96,44.08,43.94,44.02,28400.0,22.8374,22.8998,22.827,22.8686,28400.0
2008-04-17 12:10:00,44.02,44.11,44.01,44.11,21200.0,22.8686,22.9154,22.8634,22.9154,21200.0
2008-04-17 12:15:00,44.12,44.17,44.12,44.14,15500.0,22.9205,22.9465,22.9205,22.9309,15500.0
2008-04-17 12:20:00,44.14,44.16,44.09,44.09,15200.0,22.9309,22.9413,22.905,22.905,15200.0
2008-04-17 12:25:00,44.09,44.11,44.08,44.09,16500.0,22.905,22.9154,22.8998,22.905,16500.0
2008-04-17 12:30:00,44.1,44.11,44.02,44.02,29900.0,22.9102,22.9154,22.8686,22.8686,29900.0
2008-04-17 12:35:00,44.01,44.04,44.0,44.02,14800.0,22.8634,22.879,22.8582,22.8686,14800.0
2008-04-17 12:40:00,44.01,44.05,44.0,44.0,16900.0,22.8634,22.8842,22.8582,22.8582,16900.0
2008-04-17 12:45:00,44.0,44.01,43.98,44.0,36500.0,22.8582,22.8634,22.8478,22.8582,36500.0
2008-04-17 12:50:00,43.99,44.03,43.98,44.0,40200.0,22.853,22.8738,22.8478,22.8582,40200.0
2008-04-17 12:55:00,44.0,44.01,43.99,44.0,17300.0,22.8582,22.8634,22.853,22.8582,17300.0
2008-04-17 13:00:00,43.99,44.01,43.98,43.98,13600.0,22.853,22.8634,22.8478,22.8478,13600.0
2008-04-17 13:05:00,43.98,44.0,43.98,43.99,14900.0,22.8478,22.8582,22.8478,22.853,14900.0
2008-04-17 13:10:00,43.99,44.01,43.96,43.98,19200.0,22.853,22.8634,22.8374,22.8478,19200.0
2008-04-17 13:15:00,43.97,43.99,43.96,43.97,9300.0,22.8426,22.853,22.8374,22.8426,9300.0
2008-04-17 13:20:00,43.97,44.01,43.95,44.0,29000.0,22.8426,22.8634,22.8322,22.8582,29000.0
2008-04-17 13:25:00,44.0,44.01,43.98,44.0,27000.0,22.8582,22.8634,22.8478,22.8582,27000.0
2008-04-17 13:30:00,44.0,44.01,43.99,44.0,68700.0,22.8582,22.8634,22.853,22.8582,68700.0
2008-04-17 13:35:00,44.0,44.05,43.99,44.05,17600.0,22.8582,22.8842,22.853,22.8842,17600.0
2008-04-17 13:40:00,44.04,44.04,43.95,43.97,22700.0,22.879,22.879,22.8322,22.8426,22700.0
2008-04-17 13:45:00,43.98,43.98,43.94,43.98,14500.0,22.8478,22.8478,22.827,22.8478,14500.0
2008-04-17 13:50:00,43.97,44.01,43.96,43.98,15900.0,22.8426,22.8634,22.8374,22.8478,15900.0
2008-04-17 13:55:00,43.97,43.98,43.94,43.95,16400.0,22.8426,22.8478,22.827,22.8322,16400.0
2008-04-17 14:00:00,43.95,43.96,43.93,43.94,14300.0,22.8322,22.8374,22.8218,22.827,14300.0
2008-04-17 14:05:00,43.93,43.96,43.93,43.94,12000.0,22.8218,22.8374,22.8218,22.827,12000.0
2008-04-17 14:10:00,43.94,43.95,43.89,43.91,22000.0,22.827,22.8322,22.8011,22.8114,22000.0
2008-04-17 14:15:00,43.91,43.97,43.9,43.96,22400.0,22.8114,22.8426,22.8063,22.8374,22400.0
2008-04-17 14:20:00,43.97,43.98,43.94,43.95,25700.0,22.8426,22.8478,22.827,22.8322,25700.0
2008-04-17 14:25:00,43.97,43.97,43.93,43.94,10500.0,22.8426,22.8426,22.8218,22.827,10500.0
2008-04-17 14:30:00,43.94,43.94,43.89,43.9,12200.0,22.827,22.827,22.8011,22.8063,12200.0
2008-04-17 14:35:00,43.89,43.97,43.88,43.96,16700.0,22.8011,22.8426,22.7959,22.8374,16700.0
2008-04-17 14:40:00,43.97,43.97,43.93,43.94,10900.0,22.8426,22.8426,22.8218,22.827,10900.0
2008-04-17 14:45:00,43.93,43.94,43.9,43.91,15400.0,22.8218,22.827,22.8063,22.8114,15400.0
2008-04-17 14:50:00,43.91,43.93,43.88,43.9,20200.0,22.8114,22.8218,22.7959,22.8063,20200.0
2008-04-17 14:55:00,43.89,43.91,43.85,43.88,11800.0,22.8011,22.8114,22.7803,22.7959,11800.0
2008-04-17 15:00:00,43.89,43.94,43.86,43.89,25500.0,22.8011,22.827,22.7855,22.8011,25500.0
2008-04-17 15:05:00,43.9,44.0,43.89,44.0,27900.0,22.8063,22.8582,22.8011,22.8582,27900.0
2008-04-17 15:10:00,44.01,44.01,43.96,43.98,14300.0,22.8634,22.8634,22.8374,22.8478,14300.0
2008-04-17 15:15:00,43.98,44.04,43.98,44.02,11800.0,22.8478,22.879,22.8478,22.8686,11800.0
2008-04-17 15:20:00,44.01,44.02,44.0,44.02,14700.0,22.8634,22.8686,22.8582,22.8686,14700.0
2008-04-17 15:25:00,44.02,44.04,44.0,44.01,19800.0,22.8686,22.879,22.8582,22.8634,19800.0
2008-04-17 15:30:00,44.01,44.11,44.0,44.11,75700.0,22.8634,22.9154,22.8582,22.9154,75700.0
2008-04-17 15:35:00,44.11,44.19,44.1,44.17,17200.0,22.9154,22.9569,22.9102,22.9465,17200.0
2008-04-17 15:40:00,44.17,44.17,43.98,44.0,71500.0,22.9465,22.9465,22.8478,22.8582,71500.0
2008-04-17 15:45:00,44.0,44.01,43.95,43.99,36500.0,22.8582,22.8634,22.8322,22.853,36500.0
2008-04-17 15:50:00,43.99,44.03,43.96,43.98,49900.0,22.853,22.8738,22.8374,22.8478,49900.0
2008-04-17 15:55:00,43.97,44.05,43.95,44.04,112700.0,22.8426,22.8842,22.8322,22.879,112700.0
2008-04-18 09:30:00,44.71,44.84,44.41,44.7,291100.0,23.2271,23.2946,23.0712,23.2219,291100.0
2008-04-18 09:35:00,44.66,44.68,44.27,44.41,22400.0,23.2011,23.2115,22.9985,23.0712,22400.0
2008-04-18 09:40:00,44.4,44.41,44.08,44.25,20700.0,23.066,23.0712,22.8998,22.9881,20700.0
2008-04-18 09:45:00,44.27,44.4,44.26,44.39,11700.0,22.9985,23.066,22.9933,23.0608,11700.0
2008-04-18 09:50:00,44.39,44.43,44.36,44.38,13500.0,23.0608,23.0816,23.0452,23.0556,13500.0
2008-04-18 09:55:00,44.37,44.41,44.35,44.38,12200.0,23.0504,23.0712,23.04,23.0556,12200.0
2008-04-18 10:00:00,44.38,44.41,44.27,44.31,22200.0,23.0556,23.0712,22.9985,23.0193,22200.0
2008-04-18 10:05:00,44.31,44.32,44.29,44.29,13400.0,23.0193,23.0244,23.0089,23.0089,13400.0
2008-04-18 10:10:00,44.31,44.38,44.25,44.26,16200.0,23.0193,23.0556,22.9881,22.9933,16200.0
2008-04-18 10:15:00,44.25,44.26,44.17,44.24,20100.0,22.9881,22.9933,22.9465,22.9829,20100.0
2008-04-18 10:20:00,44.26,44.29,44.2,44.2,8000.0,22.9933,23.0089,22.9621,22.9621,8000.0
2008-04-18 10:25:00,44.2,44.23,44.15,44.17,12600.0,22.9621,22.9777,22.9361,22.9465,12600.0
2008-04-18 10:30:00,44.17,44.26,44.17,44.24,16200.0,22.9465,22.9933,22.9465,22.9829,16200.0
2008-04-18 10:35:00,44.24,44.32,44.23,44.29,17400.0,22.9829,23.0244,22.9777,23.0089,17400.0
2008-04-18 10:40:00,44.29,44.32,44.23,44.31,17000.0,23.0089,23.0244,22.9777,23.0193,17000.0
2008-04-18 10:45:00,44.29,44.31,44.17,44.19,20900.0,23.0089,23.0193,22.9465,22.9569,20900.0
2008-04-18 10:50:00,44.2,44.2,44.0,44.01,30900.0,22.9621,22.9621,22.8582,22.8634,30900.0
2008-04-18 10:55:00,44.02,44.11,44.01,44.1,8000.0,22.8686,22.9154,22.8634,22.9102,8000.0
2008-04-18 11:00:00,44.1,44.2,44.1,44.1,17200.0,22.9102,22.9621,22.9102,22.9102,17200.0
2008-04-18 11:05:00,44.11,44.11,43.97,44.01,30700.0,22.9154,22.9154,22.8426,22.8634,30700.0
2008-04-18 11:10:00,44.0,44.01,43.89,43.91,37500.0,22.8582,22.8634,22.8011,22.8114,37500.0
2008-04-18 11:15:00,43.9,44.0,43.9,43.94,39200.0,22.8063,22.8582,22.8063,22.827,39200.0
2008-04-18 11:20:00,43.94,43.94,43.9,43.92,23100.0,22.827,22.827,22.8063,22.8166,23100.0
2008-04-18 11:25:00,43.92,44.07,43.92,44.05,19400.0,22.8166,22.8946,22.8166,22.8842,19400.0
2008-04-18 11:30:00,44.04,44.06,44.03,44.03,6600.0,22.879,22.8894,22.8738,22.8738,6600.0
2008-04-18 11:35:00,44.03,44.05,44.0,44.0,8700.0,22.8738,22.8842,22.8582,22.8582,8700.0
2008-04-18 11:40:00,44.01,44.14,44.0,44.14,12700.0,22.8634,22.9309,22.8582,22.9309,12700.0
2008-04-18 11:45:00,44.15,44.23,44.14,44.18,11000.0,22.9361,22.9777,22.9309,22.9517,11000.0
2008-04-18 11:50:00,44.18,44.19,44.15,44.15,4400.0,22.9517,22.9569,22.9361,22.9361,4400.0
2008-04-18 11:55:00,44.16,44.28,44.15,44.26,7400.0,22.9413,23.0037,22.9361,22.9933,7400.0
2008-04-18 12:00:00,44.25,44.25,44.19,44.19,2900.0,22.9881,22.9881,22.9569,22.9569,2900.0
2008-04-18 12:05:00,44.19,44.19,44.14,44.14,11200.0,22.9569,22.9569,22.9309,22.9309,11200.0
2008-04-18 12:10:00,44.14,44.15,44.13,44.13,2700.0,22.9309,22.9361,22.9257,22.9257,2700.0
2008-04-18 12:15:00,44.12,44.16,44.12,44.13,8100.0,22.9205,22.9413,22.9205,22.9257,8100.0
2008-04-18 12:20:00,44.13,44.17,44.13,44.17,5400.0,22.9257,22.9465,22.9257,22.9465,5400.0
2008-04-18 12:25:00,44.16,44.19,44.14,44.18,8000.0,22.9413,22.9569,22.9309,22.9517,8000.0
2008-04-18 12:30:00,44.18,44.18,44.14,44.16,9800.0,22.9517,22.9517,22.9309,22.9413,9800.0
2008-04-18 12:35:00,44.15,44.16,44.13,44.16,6000.0,22.9361,22.9413,22.9257,22.9413,6000.0
2008-04-18 12:40:00,44.16,44.17,44.15,44.16,12300.0,22.9413,22.9465,22.9361,22.9413,12300.0
2008-04-18 12:45:00,44.17,44.17,44.12,44.12,10100.0,22.9465,22.9465,22.9205,22.9205,10100.0
2008-04-18 12:50:00,44.14,44.16,44.12,44.12,7100.0,22.9309,22.9413,22.9205,22.9205,7100.0
2008-04-18 12:55:00,44.12,44.12,44.05,44.06,5000.0,22.9205,22.9205,22.8842,22.8894,5000.0
2008-04-18 13:00:00,44.05,44.05,44.01,44.05,9700.0,22.8842,22.8842,22.8634,22.8842,9700.0
2008-04-18 13:05:00,44.05,44.14,44.05,44.13,15800.0,22.8842,22.9309,22.8842,22.9257,15800.0
2008-04-18 13:10:00,44.13,44.15,44.1,44.11,16600.0,22.9257,22.9361,22.9102,22.9154,16600.0
2008-04-18 13:15:00,44.1,44.11,44.08,44.11,5700.0,22.9102,22.9154,22.8998,22.9154,5700.0
2008-04-18 13:20:00,44.1,44.14,44.09,44.14,7300.0,22.9102,22.9309,22.905,22.9309,7300.0
2008-04-18 13:25:00,44.13,44.15,44.12,44.13,8800.0,22.9257,22.9361,22.9205,22.9257,8800.0
2008-04-18 13:30:00,44.14,44.14,44.12,44.13,4900.0,22.9309,22.9309,22.9205,22.9257,4900.0
2008-04-18 13:35:00,44.12,44.12,44.09,44.1,9800.0,22.9205,22.9205,22.905,22.9102,9800.0
2008-04-18 13:40:00,44.1,44.11,44.1,44.1,12300.0,22.9102,22.9154,22.9102,22.9102,12300.0
2008-04-18 13:45:00,44.1,44.11,44.09,44.09,17200.0,22.9102,22.9154,22.905,22.905,17200.0
2008-04-18 13:50:00,44.1,44.1,44.09,44.09,6400.0,22.9102,22.9102,22.905,22.905,6400.0
2008-04-18 13:55:00,44.09,44.1,44.09,44.1,16900.0,22.905,22.9102,22.905,22.9102,16900.0
2008-04-18 14:00:00,44.1,44.1,44.09,44.09,10300.0,22.9102,22.9102,22.905,22.905,10300.0
2008-04-18 14:05:00,44.1,44.1,44.07,44.08,20700.0,22.9102,22.9102,22.8946,22.8998,20700.0
2008-04-18 14:10:00,44.07,44.1,44.05,44.09,49700.0,22.8946,22.9102,22.8842,22.905,49700.0
2008-04-18 14:15:00,44.09,44.1,44.08,44.09,19600.0,22.905,22.9102,22.8998,22.905,19600.0
2008-04-18 14:20:00,44.1,44.1,44.08,44.1,20500.0,22.9102,22.9102,22.8998,22.9102,20500.0
2008-04-18 14:25:00,44.1,44.1,44.04,44.06,33800.0,22.9102,22.9102,22.879,22.8894,33800.0
2008-04-18 14:30:00,44.07,44.08,44.06,44.07,10700.0,22.8946,22.8998,22.8894,22.8946,10700.0
2008-04-18 14:35:00,44.08,44.08,44.05,44.06,17000.0,22.8998,22.8998,22.8842,22.8894,17000.0
2008-04-18 14:40:00,44.06,44.09,44.05,44.06,18700.0,22.8894,22.905,22.8842,22.8894,18700.0
2008-04-18 14:45:00,44.07,44.11,44.07,44.1,56100.0,22.8946,22.9154,22.8946,22.9102,56100.0
2008-04-18 14:50:00,44.1,44.1,44.08,44.1,76100.0,22.9102,22.9102,22.8998,22.9102,76100.0
2008-04-18 14:55:00,44.09,44.1,44.08,44.08,27400.0,22.905,22.9102,22.8998,22.8998,27400.0
2008-04-18 15:00:00,44.09,44.1,44.02,44.09,39600.0,22.905,22.9102,22.8686,22.905,39600.0
2008-04-18 15:05:00,44.08,44.08,44.03,44.05,35200.0,22.8998,22.8998,22.8738,22.8842,35200.0
2008-04-18 15:10:00,44.05,44.11,44.04,44.09,48800.0,22.8842,22.9154,22.879,22.905,48800.0
2008-04-18 15:15:00,44.09,44.14,44.07,44.08,27600.0,22.905,22.9309,22.8946,22.8998,27600.0
2008-04-18 15:20:00,44.08,44.09,44.02,44.02,23800.0,22.8998,22.905,22.8686,22.8686,23800.0
2008-04-18 15:25:00,44.01,44.03,43.99,44.03,11400.0,22.8634,22.8738,22.853,22.8738,11400.0
2008-04-18 15:30:00,44.02,44.12,44.02,44.1,23100.0,22.8686,22.9205,22.8686,22.9102,23100.0
2008-04-18 15:35:00,44.09,44.13,44.08,44.1,24200.0,22.905,22.9257,22.8998,22.9102,24200.0
2008-04-18 15:40:00,44.09,44.12,44.06,44.08,16300.0,22.905,22.9205,22.8894,22.8998,16300.0
2008-04-18 15:45:00,44.08,44.1,44.07,44.07,19400.0,22.8998,22.9102,22.8946,22.8946,19400.0
2008-04-18 15:50:00,44.08,44.15,44.07,44.14,42500.0,22.8998,22.9361,22.8946,22.9309,42500.0
2008-04-18 15:55:00,44.12,44.23,44.12,44.21,71400.0,22.9205,22.9777,22.9205,22.9673,71400.0
2008-04-21 09:30:00,44.03,44.29,44.03,44.03,47000.0,22.8738,23.0089,22.8738,22.8738,47000.0
2008-04-21 09:35:00,44.03,44.05,43.84,43.96,35200.0,22.8738,22.8842,22.7751,22.8374,35200.0
2008-04-21 09:40:00,43.96,43.97,43.71,43.9,40000.0,22.8374,22.8426,22.7075,22.8063,40000.0
2008-04-21 09:45:00,43.91,43.95,43.72,43.74,29800.0,22.8114,22.8322,22.7127,22.7231,29800.0
2008-04-21 09:50:00,43.75,43.84,43.67,43.7,20500.0,22.7283,22.7751,22.6868,22.7024,20500.0
2008-04-21 09:55:00,43.7,43.73,43.54,43.58,49100.0,22.7024,22.7179,22.6192,22.64,49100.0
2008-04-21 10:00:00,43.58,43.65,43.57,43.6,28500.0,22.64,22.6764,22.6348,22.6504,28500.0
2008-04-21 10:05:00,43.59,43.67,43.59,43.66,27100.0,22.6452,22.6868,22.6452,22.6816,27100.0
2008-04-21 10:10:00,43.66,43.67,43.56,43.57,28000.0,22.6816,22.6868,22.6296,22.6348,28000.0
2008-04-21 10:15:00,43.56,43.57,43.49,43.5,24700.0,22.6296,22.6348,22.5933,22.5985,24700.0
2008-04-21 10:20:00,43.5,43.5,43.44,43.48,25800.0,22.5985,22.5985,22.5673,22.5881,25800.0
2008-04-21 10:25:00,43.47,43.47,43.36,43.4,47500.0,22.5829,22.5829,22.5257,22.5465,47500.0
2008-04-21 10:30:00,43.4,43.45,43.4,43.44,18700.0,22.5465,22.5725,22.5465,22.5673,18700.0
2008-04-21 10:35:00,43.44,43.63,43.44,43.63,60500.0,22.5673,22.666,22.5673,22.666,60500.0
2008-04-21 10:40:00,43.62,43.62,43.59,43.6,33300.0,22.6608,22.6608,22.6452,22.6504,33300.0
2008-04-21 10:45:00,43.6,43.61,43.6,43.61,17400.0,22.6504,22.6556,22.6504,22.6556,17400.0
2008-04-21 10:50:00,43.6,43.63,43.6,43.61,25600.0,22.6504,22.666,22.6504,22.6556,25600.0
2008-04-21 10:55:00,43.61,43.62,43.59,43.6,27300.0,22.6556,22.6608,22.6452,22.6504,27300.0
2008-04-21 11:00:00,43.59,43.61,43.58,43.59,25800.0,22.6452,22.6556,22.64,22.6452,25800.0
2008-04-21 11:05:00,43.6,43.61,43.58,43.59,31100.0,22.6504,22.6556,22.64,22.6452,31100.0
2008-04-21 11:10:00,43.59,43.6,43.55,43.59,34400.0,22.6452,22.6504,22.6244,22.6452,34400.0
2008-04-21 11:15:00,43.58,43.59,43.54,43.55,21800.0,22.64,22.6452,22.6192,22.6244,21800.0
2008-04-21 11:20:00,43.55,43.56,43.48,43.49,20700.0,22.6244,22.6296,22.5881,22.5933,20700.0
2008-04-21 11:25:00,43.48,43.48,43.35,43.35,29300.0,22.5881,22.5881,22.5205,22.5205,29300.0
2008-04-21 11:30:00,43.36,43.42,43.35,43.4,21000.0,22.5257,22.5569,22.5205,22.5465,21000.0
2008-04-21 11:35:00,43.4,43.44,43.39,43.43,92500.0,22.5465,22.5673,22.5413,22.5621,92500.0
2008-04-21 11:40:00,43.44,43.44,43.4,43.4,19400.0,22.5673,22.5673,22.5465,22.5465,19400.0
2008-04-21 11:45:00,43.4,43.44,43.4,43.43,6200.0,22.5465,22.5673,22.5465,22.5621,6200.0
2008-04-21 11:50:00,43.43,43.51,43.42,43.5,7900.0,22.5621,22.6036,22.5569,22.5985,7900.0
2008-04-21 11:55:00,43.49,43.5,43.47,43.47,13500.0,22.5933,22.5985,22.5829,22.5829,13500.0
2008-04-21 12:00:00,43.47,43.52,43.47,43.52,6000.0,22.5829,22.6088,22.5829,22.6088,6000.0
2008-04-21 12:05:00,43.53,43.56,43.52,43.53,8800.0,22.614,22.6296,22.6088,22.614,8800.0
2008-04-21 12:10:00,43.52,43.56,43.51,43.56,6000.0,22.6088,22.6296,22.6036,22.6296,6000.0
2008-04-21 12:15:00,43.56,43.58,43.56,43.57,5500.0,22.6296,22.64,22.6296,22.6348,5500.0
2008-04-21 12:20:00,43.57,43.64,43.56,43.59,45000.0,22.6348,22.6712,22.6296,22.6452,45000.0
2008-04-21 12:25:00,43.58,43.59,43.55,43.56,7200.0,22.64,22.6452,22.6244,22.6296,7200.0
2008-04-21 12:30:00,43.57,43.57,43.56,43.57,8200.0,22.6348,22.6348,22.6296,22.6348,8200.0
2008-04-21 12:35:00,43.58,43.59,43.52,43.52,12100.0,22.64,22.6452,22.6088,22.6088,12100.0
2008-04-21 12:40:00,43.53,43.54,43.47,43.47,41900.0,22.614,22.6192,22.5829,22.5829,41900.0
2008-04-21 12:45:00,43.48,43.52,43.47,43.47,63200.0,22.5881,22.6088,22.5829,22.5829,63200.0
2008-04-21 12:50:00,43.47,43.48,43.45,43.47,12300.0,22.5829,22.5881,22.5725,22.5829,12300.0
2008-04-21 12:55:00,43.47,43.52,43.44,43.5,13600.0,22.5829,22.6088,22.5673,22.5985,13600.0
2008-04-21 13:00:00,43.5,43.56,43.48,43.55,14400.0,22.5985,22.6296,22.5881,22.6244,14400.0
2008-04-21 13:05:00,43.56,43.58,43.54,43.56,16200.0,22.6296,22.64,22.6192,22.6296,16200.0
2008-04-21 13:10:00,43.56,43.7,43.54,43.69,19200.0,22.6296,22.7024,22.6192,22.6972,19200.0
2008-04-21 13:15:00,43.69,43.85,43.68,43.81,34300.0,22.6972,22.7803,22.692,22.7595,34300.0
2008-04-21 13:20:00,43.81,43.81,43.77,43.78,10900.0,22.7595,22.7595,22.7387,22.7439,10900.0
2008-04-21 13:25:00,43.78,43.78,43.72,43.72,9800.0,22.7439,22.7439,22.7127,22.7127,9800.0
2008-04-21 13:30:00,43.71,43.72,43.66,43.68,8100.0,22.7075,22.7127,22.6816,22.692,8100.0
2008-04-21 13:35:00,43.69,43.76,43.69,43.72,11100.0,22.6972,22.7335,22.6972,22.7127,11100.0
2008-04-21 13:40:00,43.72,43.74,43.69,43.71,8900.0,22.7127,22.7231,22.6972,22.7075,8900.0
2008-04-21 13:45:00,43.71,43.74,43.71,43.72,14000.0,22.7075,22.7231,22.7075,22.7127,14000.0
2008-04-21 13:50:00,43.71,43.74,43.7,43.7,19700.0,22.7075,22.7231,22.7024,22.7024,19700.0
2008-04-21 13:55:00,43.71,43.72,43.7,43.71,14200.0,22.7075,22.7127,22.7024,22.7075,14200.0
2008-04-21 14:00:00,43.71,43.73,43.71,43.71,21700.0,22.7075,22.7179,22.7075,22.7075,21700.0
2008-04-21 14:05:00,43.73,43.73,43.71,43.71,5000.0,22.7179,22.7179,22.7075,22.7075,5000.0
2008-04-21 14:10:00,43.71,43.74,43.68,43.7,15400.0,22.7075,22.7231,22.692,22.7024,15400.0
2008-04-21 14:15:00,43.71,43.73,43.71,43.73,18300.0,22.7075,22.7179,22.7075,22.7179,18300.0
2008-04-21 14:20:00,43.74,43.74,43.69,43.69,11200.0,22.7231,22.7231,22.6972,22.6972,11200.0
2008-04-21 14:25:00,43.68,43.74,43.68,43.72,16600.0,22.692,22.7231,22.692,22.7127,16600.0
2008-04-21 14:30:00,43.72,43.8,43.7,43.78,8300.0,22.7127,22.7543,22.7024,22.7439,8300.0
2008-04-21 14:35:00,43.77,43.81,43.72,43.72,21900.0,22.7387,22.7595,22.7127,22.7127,21900.0
2008-04-21 14:40:00,43.73,43.73,43.68,43.71,7900.0,22.7179,22.7179,22.692,22.7075,7900.0
2008-04-21 14:45:00,43.72,43.79,43.72,43.79,10900.0,22.7127,22.7491,22.7127,22.7491,10900.0
2008-04-21 14:50:00,43.78,43.79,43.76,43.79,6300.0,22.7439,22.7491,22.7335,22.7491,6300.0
2008-04-21 14:55:00,43.79,43.8,43.75,43.8,25200.0,22.7491,22.7543,22.7283,22.7543,25200.0
2008-04-21 15:00:00,43.78,43.85,43.78,43.85,33500.0,22.7439,22.7803,22.7439,22.7803,33500.0
2008-04-21 15:05:00,43.84,43.84,43.81,43.83,16500.0,22.7751,22.7751,22.7595,22.7699,16500.0
2008-04-21 15:10:00,43.82,43.83,43.79,43.81,50300.0,22.7647,22.7699,22.7491,22.7595,50300.0
2008-04-21 15:15:00,43.81,43.81,43.74,43.77,95000.0,22.7595,22.7595,22.7231,22.7387,95000.0
2008-04-21 15:20:00,43.78,43.79,43.72,43.76,44600.0,22.7439,22.7491,22.7127,22.7335,44600.0
2008-04-21 15:25:00,43.77,43.8,43.76,43.77,26200.0,22.7387,22.7543,22.7335,22.7387,26200.0
2008-04-21 15:30:00,43.77,43.85,43.76,43.85,36500.0,22.7387,22.7803,22.7335,22.7803,36500.0
2008-04-21 15:35:00,43.86,43.9,43.84,43.88,23400.0,22.7855,22.8063,22.7751,22.7959,23400.0
2008-04-21 15:40:00,43.89,43.96,43.88,43.96,78200.0,22.8011,22.8374,22.7959,22.8374,78200.0
2008-04-21 15:45:00,43.95,44.01,43.95,44.0,31900.0,22.8322,22.8634,22.8322,22.8582,31900.0
2008-04-21 15:50:00,44.0,44.04,43.93,43.94,77900.0,22.8582,22.879,22.8218,22.827,77900.0
2008-04-21 15:55:00,43.94,43.95,43.82,43.84,46600.0,22.827,22.8322,22.7647,22.7751,46600.0
2008-04-22 09:30:00,43.75,43.8,43.59,43.63,28200.0,22.7283,22.7543,22.6452,22.666,28200.0
2008-04-22 09:35:00,43.61,43.62,43.32,43.59,44700.0,22.6556,22.6608,22.5049,22.6452,44700.0
2008-04-22 09:40:00,43.61,43.67,43.58,43.61,6000.0,22.6556,22.6868,22.64,22.6556,6000.0
2008-04-22 09:45:00,43.6,43.67,43.52,43.52,29000.0,22.6504,22.6868,22.6088,22.6088,29000.0
2008-04-22 09:50:00,43.53,43.59,43.52,43.58,15100.0,22.614,22.6452,22.6088,22.64,15100.0
2008-04-22 09:55:00,43.58,43.62,43.56,43.57,10800.0,22.64,22.6608,22.6296,22.6348,10800.0
2008-04-22 10:00:00,43.58,43.7,43.58,43.65,34400.0,22.64,22.7024,22.64,22.6764,34400.0
2008-04-22 10:05:00,43.66,43.69,43.58,43.65,39200.0,22.6816,22.6972,22.64,22.6764,39200.0
2008-04-22 10:10:00,43.65,43.66,43.62,43.65,39600.0,22.6764,22.6816,22.6608,22.6764,39600.0
2008-04-22 10:15:00,43.65,43.66,43.57,43.57,25700.0,22.6764,22.6816,22.6348,22.6348,25700.0
2008-04-22 10:20:00,43.56,43.57,43.42,43.42,11600.0,22.6296,22.6348,22.5569,22.5569,11600.0
2008-04-22 10:25:00,43.42,43.51,43.35,43.39,48000.0,22.5569,22.6036,22.5205,22.5413,48000.0
2008-04-22 10:30:00,43.38,43.42,43.36,43.39,10200.0,22.5361,22.5569,22.5257,22.5413,10200.0
2008-04-22 10:35:00,43.39,43.43,43.37,43.37,14300.0,22.5413,22.5621,22.5309,22.5309,14300.0
2008-04-22 10:40:00,43.37,43.5,43.36,43.48,16400.0,22.5309,22.5985,22.5257,22.5881,16400.0
2008-04-22 10:45:00,43.48,43.5,43.47,43.47,8400.0,22.5881,22.5985,22.5829,22.5829,8400.0
2008-04-22 10:50:00,43.47,43.49,43.47,43.47,6500.0,22.5829,22.5933,22.5829,22.5829,6500.0
2008-04-22 10:55:00,43.47,43.53,43.47,43.53,11300.0,22.5829,22.614,22.5829,22.614,11300.0
2008-04-22 11:00:00,43.53,43.54,43.5,43.53,21000.0,22.614,22.6192,22.5985,22.614,21000.0
2008-04-22 11:05:00,43.52,43.53,43.46,43.52,32200.0,22.6088,22.614,22.5777,22.6088,32200.0
2008-04-22 11:10:00,43.53,43.54,43.47,43.5,19400.0,22.614,22.6192,22.5829,22.5985,19400.0
2008-04-22 11:15:00,43.5,43.53,43.49,43.52,6800.0,22.5985,22.614,22.5933,22.6088,6800.0
2008-04-22 11:20:00,43.52,43.53,43.48,43.48,9100.0,22.6088,22.614,22.5881,22.5881,9100.0
2008-04-22 11:25:00,43.49,43.49,43.39,43.39,12600.0,22.5933,22.5933,22.5413,22.5413,12600.0
2008-04-22 11:30:00,43.4,43.42,43.38,43.39,22900.0,22.5465,22.5569,22.5361,22.5413,22900.0
2008-04-22 11:35:00,43.39,43.44,43.38,43.4,18500.0,22.5413,22.5673,22.5361,22.5465,18500.0
2008-04-22 11:40:00,43.4,43.46,43.4,43.41,15900.0,22.5465,22.5777,22.5465,22.5517,15900.0
2008-04-22 11:45:00,43.41,43.49,43.34,43.38,28300.0,22.5517,22.5933,22.5153,22.5361,28300.0
2008-04-22 11:50:00,43.36,43.42,43.33,43.4,22700.0,22.5257,22.5569,22.5101,22.5465,22700.0
2008-04-22 11:55:00,43.39,43.47,43.38,43.46,11500.0,22.5413,22.5829,22.5361,22.5777,11500.0
2008-04-22 12:00:00,43.46,43.47,43.45,43.45,15900.0,22.5777,22.5829,22.5725,22.5725,15900.0
2008-04-22 12:05:00,43.45,43.5,43.45,43.49,12900.0,22.5725,22.5985,22.5725,22.5933,12900.0
2008-04-22 12:10:00,43.5,43.5,43.45,43.46,18300.0,22.5985,22.5985,22.5725,22.5777,18300.0
2008-04-22 12:15:00,43.45,43.46,43.45,43.45,12100.0,22.5725,22.5777,22.5725,22.5725,12100.0
2008-04-22 12:20:00,43.45,43.5,43.45,43.5,17000.0,22.5725,22.5985,22.5725,22.5985,17000.0
2008-04-22 12:25:00,43.49,43.5,43.45,43.48,17100.0,22.5933,22.5985,22.5725,22.5881,17100.0
2008-04-22 12:30:00,43.48,43.57,43.47,43.51,17300.0,22.5881,22.6348,22.5829,22.6036,17300.0
2008-04-22 12:35:00,43.51,43.53,43.49,43.52,5000.0,22.6036,22.614,22.5933,22.6088,5000.0
2008-04-22 12:40:00,43.51,43.52,43.47,43.47,6300.0,22.6036,22.6088,22.5829,22.5829,6300.0
2008-04-22 12:45:00,43.48,43.48,43.45,43.45,17500.0,22.5881,22.5881,22.5725,22.5725,17500.0
2008-04-22 12:50:00,43.46,43.46,43.4,43.43,10300.0,22.5777,22.5777,22.5465,22.5621,10300.0
2008-04-22 12:55:00,43.44,43.44,43.33,43.34,18000.0,22.5673,22.5673,22.5101,22.5153,18000.0
2008-04-22 13:00:00,43.36,43.39,43.33,43.38,21700.0,22.5257,22.5413,22.5101,22.5361,21700.0
2008-04-22 13:05:00,43.38,43.4,43.35,43.39,5800.0,22.5361,22.5465,22.5205,22.5413,5800.0
2008-04-22 13:10:00,43.39,43.41,43.38,43.4,5200.0,22.5413,22.5517,22.5361,22.5465,5200.0
2008-04-22 13:15:00,43.42,43.42,43.37,43.37,11900.0,22.5569,22.5569,22.5309,22.5309,11900.0
2008-04-22 13:20:00,43.37,43.39,43.35,43.35,8400.0,22.5309,22.5413,22.5205,22.5205,8400.0
2008-04-22 13:25:00,43.34,43.35,43.31,43.33,7100.0,22.5153,22.5205,22.4997,22.5101,7100.0
2008-04-22 13:30:00,43.33,43.4,43.33,43.39,16600.0,22.5101,22.5465,22.5101,22.5413,16600.0
2008-04-22 13:35:00,43.39,43.42,43.39,43.4,12400.0,22.5413,22.5569,22.5413,22.5465,12400.0
2008-04-22 13:40:00,43.4,43.41,43.39,43.39,11800.0,22.5465,22.5517,22.5413,22.5413,11800.0
2008-04-22 13:45:00,43.4,43.42,43.39,43.4,13200.0,22.5465,22.5569,22.5413,22.5465,13200.0
2008-04-22 13:50:00,43.39,43.41,43.39,43.41,15200.0,22.5413,22.5517,22.5413,22.5517,15200.0
2008-04-22 13:55:00,43.4,43.42,43.39,43.4,26500.0,22.5465,22.5569,22.5413,22.5465,26500.0
2008-04-22 14:00:00,43.4,43.41,43.38,43.39,15200.0,22.5465,22.5517,22.5361,22.5413,15200.0
2008-04-22 14:05:00,43.39,43.43,43.37,43.42,15300.0,22.5413,22.5621,22.5309,22.5569,15300.0
2008-04-22 14:10:00,43.43,43.44,43.39,43.43,27300.0,22.5621,22.5673,22.5413,22.5621,27300.0
2008-04-22 14:15:00,43.43,43.44,43.36,43.36,16800.0,22.5621,22.5673,22.5257,22.5257,16800.0
2008-04-22 14:20:00,43.37,43.41,43.33,43.38,27800.0,22.5309,22.5517,22.5101,22.5361,27800.0
2008-04-22 14:25:00,43.38,43.4,43.32,43.35,21600.0,22.5361,22.5465,22.5049,22.5205,21600.0
2008-04-22 14:30:00,43.35,43.45,43.34,43.42,46000.0,22.5205,22.5725,22.5153,22.5569,46000.0
2008-04-22 14:35:00,43.42,43.45,43.4,43.45,59600.0,22.5569,22.5725,22.5465,22.5725,59600.0
2008-04-22 14:40:00,43.45,43.49,43.42,43.44,98700.0,22.5725,22.5933,22.5569,22.5673,98700.0
2008-04-22 14:45:00,43.43,43.44,43.42,43.42,11600.0,22.5621,22.5673,22.5569,22.5569,11600.0
2008-04-22 14:50:00,43.42,43.43,43.33,43.34,28400.0,22.5569,22.5621,22.5101,22.5153,28400.0
2008-04-22 14:55:00,43.35,43.35,43.3,43.31,27700.0,22.5205,22.5205,22.4946,22.4997,27700.0
2008-04-22 15:00:00,43.32,43.32,43.29,43.32,38600.0,22.5049,22.5049,22.4894,22.5049,38600.0
2008-04-22 15:05:00,43.32,43.37,43.31,43.35,61500.0,22.5049,22.5309,22.4997,22.5205,61500.0
2008-04-22 15:10:00,43.34,43.36,43.3,43.31,31800.0,22.5153,22.5257,22.4946,22.4997,31800.0
2008-04-22 15:15:00,43.32,43.34,43.3,43.31,26800.0,22.5049,22.5153,22.4946,22.4997,26800.0
2008-04-22 15:20:00,43.32,43.4,43.32,43.35,73700.0,22.5049,22.5465,22.5049,22.5205,73700.0
2008-04-22 15:25:00,43.35,43.4,43.34,43.38,35400.0,22.5205,22.5465,22.5153,22.5361,35400.0
2008-04-22 15:30:00,43.37,43.38,43.34,43.37,34700.0,22.5309,22.5361,22.5153,22.5309,34700.0
2008-04-22 15:35:00,43.37,43.39,43.35,43.36,36700.0,22.5309,22.5413,22.5205,22.5257,36700.0
2008-04-22 15:40:00,43.36,43.37,43.33,43.33,23600.0,22.5257,22.5309,22.5101,22.5101,23600.0
2008-04-22 15:45:00,43.34,43.45,43.33,43.43,76600.0,22.5153,22.5725,22.5101,22.5621,76600.0
2008-04-22 15:50:00,43.43,43.47,43.42,43.45,72700.0,22.5621,22.5829,22.5569,22.5725,72700.0
2008-04-22 15:55:00,43.44,43.46,43.42,43.46,78700.0,22.5673,22.5777,22.5569,22.5777,78700.0
2008-04-23 09:30:00,43.65,43.65,43.42,43.59,30300.0,22.6764,22.6764,22.5569,22.6452,30300.0
2008-04-23 09:35:00,43.59,43.73,43.57,43.71,18900.0,22.6452,22.7179,22.6348,22.7075,18900.0
2008-04-23 09:40:00,43.69,43.79,43.68,43.75,21500.0,22.6972,22.7491,22.692,22.7283,21500.0
2008-04-23 09:45:00,43.73,43.74,43.54,43.54,26100.0,22.7179,22.7231,22.6192,22.6192,26100.0
2008-04-23 09:50:00,43.54,43.56,43.35,43.39,44600.0,22.6192,22.6296,22.5205,22.5413,44600.0
2008-04-23 09:55:00,43.39,43.39,43.2,43.22,50900.0,22.5413,22.5413,22.4426,22.453,50900.0
2008-04-23 10:00:00,43.22,43.29,43.2,43.26,34100.0,22.453,22.4894,22.4426,22.4738,34100.0
2008-04-23 10:05:00,43.27,43.3,43.23,43.24,27700.0,22.479,22.4946,22.4582,22.4634,27700.0
2008-04-23 10:10:00,43.24,43.27,43.22,43.27,30500.0,22.4634,22.479,22.453,22.479,30500.0
2008-04-23 10:15:00,43.27,43.3,43.26,43.28,22500.0,22.479,22.4946,22.4738,22.4842,22500.0
2008-04-23 10:20:00,43.28,43.35,43.28,43.3,17900.0,22.4842,22.5205,22.4842,22.4946,17900.0
2008-04-23 10:25:00,43.3,43.31,43.25,43.3,24900.0,22.4946,22.4997,22.4686,22.4946,24900.0
2008-04-23 10:30:00,43.29,43.32,43.27,43.31,25400.0,22.4894,22.5049,22.479,22.4997,25400.0
2008-04-23 10:35:00,43.3,43.43,43.3,43.43,15300.0,22.4946,22.5621,22.4946,22.5621,15300.0
2008-04-23 10:40:00,43.44,43.54,43.4,43.51,34600.0,22.5673,22.6192,22.5465,22.6036,34600.0
2008-04-23 10:45:00,43.51,43.78,43.51,43.77,83500.0,22.6036,22.7439,22.6036,22.7387,83500.0
2008-04-23 10:50:00,43.77,43.8,43.68,43.76,57900.0,22.7387,22.7543,22.692,22.7335,57900.0
2008-04-23 10:55:00,43.76,43.79,43.64,43.66,29000.0,22.7335,22.7491,22.6712,22.6816,29000.0
2008-04-23 11:00:00,43.65,43.72,43.64,43.69,13800.0,22.6764,22.7127,22.6712,22.6972,13800.0
2008-04-23 11:05:00,43.7,43.74,43.7,43.71,14900.0,22.7024,22.7231,22.7024,22.7075,14900.0
2008-04-23 11:10:00,43.71,43.72,43.69,43.72,10800.0,22.7075,22.7127,22.6972,22.7127,10800.0
2008-04-23 11:15:00,43.72,43.8,43.71,43.79,32300.0,22.7127,22.7543,22.7075,22.7491,32300.0
2008-04-23 11:20:00,43.79,43.8,43.77,43.79,10500.0,22.7491,22.7543,22.7387,22.7491,10500.0
2008-04-23 11:25:00,43.79,43.8,43.73,43.75,7500.0,22.7491,22.7543,22.7179,22.7283,7500.0
2008-04-23 11:30:00,43.74,43.77,43.69,43.69,14000.0,22.7231,22.7387,22.6972,22.6972,14000.0
2008-04-23 11:35:00,43.69,43.71,43.63,43.64,12600.0,22.6972,22.7075,22.666,22.6712,12600.0
2008-04-23 11:40:00,43.65,43.69,43.63,43.68,13100.0,22.6764,22.6972,22.666,22.692,13100.0
2008-04-23 11:45:00,43.69,43.77,43.69,43.77,14100.0,22.6972,22.7387,22.6972,22.7387,14100.0
2008-04-23 11:50:00,43.77,43.77,43.75,43.76,11500.0,22.7387,22.7387,22.7283,22.7335,11500.0
2008-04-23 11:55:00,43.75,43.76,43.68,43.69,17800.0,22.7283,22.7335,22.692,22.6972,17800.0
2008-04-23 12:00:00,43.69,43.69,43.67,43.67,6100.0,22.6972,22.6972,22.6868,22.6868,6100.0
2008-04-23 12:05:00,43.68,43.77,43.67,43.76,33000.0,22.692,22.7387,22.6868,22.7335,33000.0
2008-04-23 12:10:00,43.76,43.78,43.73,43.76,11700.0,22.7335,22.7439,22.7179,22.7335,11700.0
2008-04-23 12:15:00,43.76,43.77,43.67,43.67,5600.0,22.7335,22.7387,22.6868,22.6868,5600.0
2008-04-23 12:20:00,43.66,43.68,43.6,43.62,25300.0,22.6816,22.692,22.6504,22.6608,25300.0
2008-04-23 12:25:00,43.6,43.63,43.58,43.6,11100.0,22.6504,22.666,22.64,22.6504,11100.0
2008-04-23 12:30:00,43.6,43.64,43.5,43.51,18700.0,22.6504,22.6712,22.5985,22.6036,18700.0
2008-04-23 12:35:00,43.5,43.54,43.41,43.54,23000.0,22.5985,22.6192,22.5517,22.6192,23000.0
2008-04-23 12:40:00,43.53,43.58,43.53,43.54,13200.0,22.614,22.64,22.614,22.6192,13200.0
2008-04-23 12:45:00,43.53,43.65,43.52,43.62,25900.0,22.614,22.6764,22.6088,22.6608,25900.0
2008-04-23 12:50:00,43.61,43.64,43.61,43.63,9400.0,22.6556,22.6712,22.6556,22.666,9400.0
2008-04-23 12:55:00,43.61,43.63,43.59,43.59,13800.0,22.6556,22.666,22.6452,22.6452,13800.0
2008-04-23 13:00:00,43.6,43.68,43.58,43.68,21900.0,22.6504,22.692,22.64,22.692,21900.0
2008-04-23 13:05:00,43.67,43.74,43.67,43.7,20000.0,22.6868,22.7231,22.6868,22.7024,20000.0
2008-04-23 13:10:00,43.69,43.7,43.66,43.66,14100.0,22.6972,22.7024,22.6816,22.6816,14100.0
2008-04-23 13:15:00,43.66,43.72,43.65,43.68,24900.0,22.6816,22.7127,22.6764,22.692,24900.0
2008-04-23 13:20:00,43.68,43.72,43.67,43.71,13400.0,22.692,22.7127,22.6868,22.7075,13400.0
2008-04-23 13:25:00,43.71,43.72,43.68,43.7,15900.0,22.7075,22.7127,22.692,22.7024,15900.0
2008-04-23 13:30:00,43.71,43.77,43.68,43.77,20500.0,22.7075,22.7387,22.692,22.7387,20500.0
2008-04-23 13:35:00,43.78,43.81,43.76,43.78,20100.0,22.7439,22.7595,22.7335,22.7439,20100.0
2008-04-23 13:40:00,43.78,43.78,43.67,43.68,13800.0,22.7439,22.7439,22.6868,22.692,13800.0
2008-04-23 13:45:00,43.67,43.79,43.65,43.78,14200.0,22.6868,22.7491,22.6764,22.7439,14200.0
2008-04-23 13:50:00,43.77,43.8,43.76,43.79,7900.0,22.7387,22.7543,22.7335,22.7491,7900.0
2008-04-23 13:55:00,43.78,43.82,43.75,43.81,19200.0,22.7439,22.7647,22.7283,22.7595,19200.0
2008-04-23 14:00:00,43.83,43.88,43.8,43.82,19900.0,22.7699,22.7959,22.7543,22.7647,19900.0
2008-04-23 14:05:00,43.82,43.83,43.75,43.78,13000.0,22.7647,22.7699,22.7283,22.7439,13000.0
2008-04-23 14:10:00,43.78,43.88,43.74,43.85,34400.0,22.7439,22.7959,22.7231,22.7803,34400.0
2008-04-23 14:15:00,43.84,43.86,43.82,43.83,10000.0,22.7751,22.7855,22.7647,22.7699,10000.0
2008-04-23 14:20:00,43.82,43.83,43.79,43.79,4300.0,22.7647,22.7699,22.7491,22.7491,4300.0
2008-04-23 14:25:00,43.78,43.82,43.76,43.76,12400.0,22.7439,22.7647,22.7335,22.7335,12400.0
2008-04-23 14:30:00,43.77,43.91,43.77,43.87,25400.0,22.7387,22.8114,22.7387,22.7907,25400.0
2008-04-23 14:35:00,43.88,43.88,43.78,43.78,15500.0,22.7959,22.7959,22.7439,22.7439,15500.0
2008-04-23 14:40:00,43.78,43.93,43.77,43.91,40600.0,22.7439,22.8218,22.7387,22.8114,40600.0
2008-04-23 14:45:00,43.9,43.97,43.9,43.94,37800.0,22.8063,22.8426,22.8063,22.827,37800.0
2008-04-23 14:50:00,43.94,43.97,43.93,43.94,31600.0,22.827,22.8426,22.8218,22.827,31600.0
2008-04-23 14:55:00,43.93,43.99,43.92,43.98,36000.0,22.8218,22.853,22.8166,22.8478,36000.0
2008-04-23 15:00:00,43.98,44.01,43.96,43.98,32300.0,22.8478,22.8634,22.8374,22.8478,32300.0
2008-04-23 15:05:00,43.99,44.05,43.98,44.02,25900.0,22.853,22.8842,22.8478,22.8686,25900.0
2008-04-23 15:10:00,44.01,44.09,44.01,44.07,16800.0,22.8634,22.905,22.8634,22.8946,16800.0
2008-04-23 15:15:00,44.07,44.07,44.02,44.05,20000.0,22.8946,22.8946,22.8686,22.8842,20000.0
2008-04-23 15:20:00,44.04,44.12,44.04,44.11,25100.0,22.879,22.9205,22.879,22.9154,25100.0
2008-04-23 15:25:00,44.11,44.13,43.93,43.93,31100.0,22.9154,22.9257,22.8218,22.8218,31100.0
2008-04-23 15:30:00,43.93,44.01,43.93,43.99,31800.0,22.8218,22.8634,22.8218,22.853,31800.0
2008-04-23 15:35:00,43.98,44.02,43.88,44.01,37500.0,22.8478,22.8686,22.7959,22.8634,37500.0
2008-04-23 15:40:00,44.01,44.08,43.99,44.03,29800.0,22.8634,22.8998,22.853,22.8738,29800.0
2008-04-23 15:45:00,44.02,44.02,43.94,44.0,27200.0,22.8686,22.8686,22.827,22.8582,27200.0
2008-04-23 15:50:00,44.03,44.08,44.01,44.04,44400.0,22.8738,22.8998,22.8634,22.879,44400.0
2008-04-23 15:55:00,44.04,44.09,44.02,44.05,60000.0,22.879,22.905,22.8686,22.8842,60000.0
2008-04-24 09:30:00,44.15,44.3,44.02,44.11,22000.0,22.9361,23.0141,22.8686,22.9154,22000.0
2008-04-24 09:35:00,44.06,44.2,44.06,44.11,16900.0,22.8894,22.9621,22.8894,22.9154,16900.0
2008-04-24 09:40:00,44.1,44.11,43.88,43.93,22700.0,22.9102,22.9154,22.7959,22.8218,22700.0
2008-04-24 09:45:00,43.9,44.0,43.85,43.85,42200.0,22.8063,22.8582,22.7803,22.7803,42200.0
2008-04-24 09:50:00,43.85,43.91,43.82,43.87,15700.0,22.7803,22.8114,22.7647,22.7907,15700.0
2008-04-24 09:55:00,43.88,43.95,43.86,43.9,18100.0,22.7959,22.8322,22.7855,22.8063,18100.0
2008-04-24 10:00:00,43.88,43.89,43.66,43.74,45900.0,22.7959,22.8011,22.6816,22.7231,45900.0
2008-04-24 10:05:00,43.74,43.77,43.61,43.67,41800.0,22.7231,22.7387,22.6556,22.6868,41800.0
2008-04-24 10:10:00,43.67,43.85,43.67,43.85,26600.0,22.6868,22.7803,22.6868,22.7803,26600.0
2008-04-24 10:15:00,43.85,44.0,43.84,43.94,27500.0,22.7803,22.8582,22.7751,22.827,27500.0
2008-04-24 10:20:00,43.97,44.0,43.91,43.97,77000.0,22.8426,22.8582,22.8114,22.8426,77000.0
2008-04-24 10:25:00,43.97,43.97,43.85,43.92,13600.0,22.8426,22.8426,22.7803,22.8166,13600.0
2008-04-24 10:30:00,43.92,43.92,43.84,43.84,15100.0,22.8166,22.8166,22.7751,22.7751,15100.0
2008-04-24 10:35:00,43.84,43.84,43.78,43.79,9300.0,22.7751,22.7751,22.7439,22.7491,9300.0
2008-04-24 10:40:00,43.78,43.78,43.66,43.69,19500.0,22.7439,22.7439,22.6816,22.6972,19500.0
2008-04-24 10:45:00,43.69,43.7,43.61,43.64,19100.0,22.6972,22.7024,22.6556,22.6712,19100.0
2008-04-24 10:50:00,43.64,43.64,43.57,43.64,27600.0,22.6712,22.6712,22.6348,22.6712,27600.0
2008-04-24 10:55:00,43.64,43.68,43.64,43.65,7800.0,22.6712,22.692,22.6712,22.6764,7800.0
2008-04-24 11:00:00,43.66,43.72,43.65,43.71,5200.0,22.6816,22.7127,22.6764,22.7075,5200.0
2008-04-24 11:05:00,43.72,43.73,43.66,43.66,14500.0,22.7127,22.7179,22.6816,22.6816,14500.0
2008-04-24 11:10:00,43.65,43.69,43.63,43.69,10300.0,22.6764,22.6972,22.666,22.6972,10300.0
2008-04-24 11:15:00,43.69,43.72,43.67,43.69,7800.0,22.6972,22.7127,22.6868,22.6972,7800.0
2008-04-24 11:20:00,43.69,43.7,43.63,43.64,14700.0,22.6972,22.7024,22.666,22.6712,14700.0
2008-04-24 11:25:00,43.65,43.68,43.61,43.64,17300.0,22.6764,22.692,22.6556,22.6712,17300.0
2008-04-24 11:30:00,43.67,43.76,43.67,43.76,7100.0,22.6868,22.7335,22.6868,22.7335,7100.0
2008-04-24 11:35:00,43.76,43.81,43.76,43.76,8600.0,22.7335,22.7595,22.7335,22.7335,8600.0
2008-04-24 11:40:00,43.76,43.83,43.76,43.81,6200.0,22.7335,22.7699,22.7335,22.7595,6200.0
2008-04-24 11:45:00,43.82,43.84,43.75,43.79,14000.0,22.7647,22.7751,22.7283,22.7491,14000.0
2008-04-24 11:50:00,43.78,43.78,43.62,43.63,16200.0,22.7439,22.7439,22.6608,22.666,16200.0
2008-04-24 11:55:00,43.64,43.68,43.64,43.64,11200.0,22.6712,22.692,22.6712,22.6712,11200.0
2008-04-24 12:00:00,43.65,43.73,43.64,43.72,5700.0,22.6764,22.7179,22.6712,22.7127,5700.0
2008-04-24 12:05:00,43.71,43.81,43.71,43.81,13000.0,22.7075,22.7595,22.7075,22.7595,13000.0
2008-04-24 12:10:00,43.81,43.85,43.75,43.84,9600.0,22.7595,22.7803,22.7283,22.7751,9600.0
2008-04-24 12:15:00,43.83,43.9,43.82,43.84,13100.0,22.7699,22.8063,22.7647,22.7751,13100.0
2008-04-24 12:20:00,43.84,43.85,43.83,43.85,5000.0,22.7751,22.7803,22.7699,22.7803,5000.0
2008-04-24 12:25:00,43.85,43.86,43.84,43.85,10700.0,22.7803,22.7855,22.7751,22.7803,10700.0
2008-04-24 12:30:00,43.84,43.87,43.84,43.85,9800.0,22.7751,22.7907,22.7751,22.7803,9800.0
2008-04-24 12:35:00,43.85,43.94,43.84,43.94,11200.0,22.7803,22.827,22.7751,22.827,11200.0
2008-04-24 12:40:00,43.95,44.05,43.95,44.0,18900.0,22.8322,22.8842,22.8322,22.8582,18900.0
2008-04-24 12:45:00,44.0,44.01,43.96,43.98,7000.0,22.8582,22.8634,22.8374,22.8478,7000.0
2008-04-24 12:50:00,43.97,43.97,43.85,43.86,10900.0,22.8426,22.8426,22.7803,22.7855,10900.0
2008-04-24 12:55:00,43.86,43.9,43.84,43.88,14100.0,22.7855,22.8063,22.7751,22.7959,14100.0
2008-04-24 13:00:00,43.88,44.02,43.87,44.0,18800.0,22.7959,22.8686,22.7907,22.8582,18800.0
2008-04-24 13:05:00,43.99,44.0,43.88,43.88,13500.0,22.853,22.8582,22.7959,22.7959,13500.0
2008-04-24 13:10:00,43.89,43.89,43.86,43.86,6800.0,22.8011,22.8011,22.7855,22.7855,6800.0
2008-04-24 13:15:00,43.86,43.87,43.79,43.79,7200.0,22.7855,22.7907,22.7491,22.7491,7200.0
2008-04-24 13:20:00,43.8,43.85,43.77,43.78,7800.0,22.7543,22.7803,22.7387,22.7439,7800.0
2008-04-24 13:25:00,43.79,43.82,43.77,43.81,3600.0,22.7491,22.7647,22.7387,22.7595,3600.0
2008-04-24 13:30:00,43.82,43.82,43.8,43.81,2700.0,22.7647,22.7647,22.7543,22.7595,2700.0
2008-04-24 13:35:00,43.82,43.82,43.71,43.73,8100.0,22.7647,22.7647,22.7075,22.7179,8100.0
2008-04-24 13:40:00,43.73,43.83,43.73,43.8,7100.0,22.7179,22.7699,22.7179,22.7543,7100.0
2008-04-24 13:45:00,43.8,43.81,43.78,43.79,3600.0,22.7543,22.7595,22.7439,22.7491,3600.0
2008-04-24 13:50:00,43.77,43.84,43.77,43.84,6000.0,22.7387,22.7751,22.7387,22.7751,6000.0
2008-04-24 13:55:00,43.81,43.86,43.8,43.83,8900.0,22.7595,22.7855,22.7543,22.7699,8900.0
2008-04-24 14:00:00,43.82,43.86,43.8,43.83,7200.0,22.7647,22.7855,22.7543,22.7699,7200.0
2008-04-24 14:05:00,43.84,43.9,43.84,43.9,10200.0,22.7751,22.8063,22.7751,22.8063,10200.0
2008-04-24 14:10:00,43.9,43.93,43.9,43.92,15500.0,22.8063,22.8218,22.8063,22.8166,15500.0
2008-04-24 14:15:00,43.93,43.98,43.93,43.98,19900.0,22.8218,22.8478,22.8218,22.8478,19900.0
2008-04-24 14:20:00,43.99,44.0,43.97,43.99,7200.0,22.853,22.8582,22.8426,22.853,7200.0
2008-04-24 14:25:00,43.99,44.01,43.93,43.98,23100.0,22.853,22.8634,22.8218,22.8478,23100.0
2008-04-24 14:30:00,43.98,43.99,43.94,43.95,22300.0,22.8478,22.853,22.827,22.8322,22300.0
2008-04-24 14:35:00,43.96,44.01,43.91,43.92,21800.0,22.8374,22.8634,22.8114,22.8166,21800.0
2008-04-24 14:40:00,43.93,43.97,43.89,43.95,21300.0,22.8218,22.8426,22.8011,22.8322,21300.0
2008-04-24 14:45:00,43.97,44.04,43.96,43.96,14400.0,22.8426,22.879,22.8374,22.8374,14400.0
2008-04-24 14:50:00,43.97,43.97,43.88,43.89,16500.0,22.8426,22.8426,22.7959,22.8011,16500.0
2008-04-24 14:55:00,43.89,43.9,43.87,43.88,17600.0,22.8011,22.8063,22.7907,22.7959,17600.0
2008-04-24 15:00:00,43.87,43.94,43.86,43.91,40200.0,22.7907,22.827,22.7855,22.8114,40200.0
2008-04-24 15:05:00,43.91,43.98,43.91,43.97,16700.0,22.8114,22.8478,22.8114,22.8426,16700.0
2008-04-24 15:10:00,43.96,43.99,43.95,43.97,24000.0,22.8374,22.853,22.8322,22.8426,24000.0
2008-04-24 15:15:00,43.96,43.96,43.85,43.88,33900.0,22.8374,22.8374,22.7803,22.7959,33900.0
2008-04-24 15:20:00,43.88,43.94,43.88,43.9,23700.0,22.7959,22.827,22.7959,22.8063,23700.0
2008-04-24 15:25:00,43.9,43.93,43.89,43.92,17200.0,22.8063,22.8218,22.8011,22.8166,17200.0
2008-04-24 15:30:00,43.92,43.94,43.89,43.91,18400.0,22.8166,22.827,22.8011,22.8114,18400.0
2008-04-24 15:35:00,43.91,43.94,43.8,43.81,24900.0,22.8114,22.827,22.7543,22.7595,24900.0
2008-04-24 15:40:00,43.81,43.82,43.68,43.72,40800.0,22.7595,22.7647,22.692,22.7127,40800.0
2008-04-24 15:45:00,43.73,43.73,43.68,43.68,36700.0,22.7179,22.7179,22.692,22.692,36700.0
2008-04-24 15:50:00,43.68,43.82,43.65,43.81,38200.0,22.692,22.7647,22.6764,22.7595,38200.0
2008-04-24 15:55:00,43.82,43.82,43.67,43.67,59300.0,22.7647,22.7647,22.6868,22.6868,59300.0
2008-04-25 09:30:00,43.8,43.93,43.73,43.78,19600.0,22.7543,22.8218,22.7179,22.7439,19600.0
2008-04-25 09:35:00,43.78,43.88,43.74,43.88,9900.0,22.7439,22.7959,22.7231,22.7959,9900.0
2008-04-25 09:40:00,43.8,43.89,43.77,43.84,24800.0,22.7543,22.8011,22.7387,22.7751,24800.0
2008-04-25 09:45:00,43.83,44.18,43.81,44.17,29500.0,22.7699,22.9517,22.7595,22.9465,29500.0
2008-04-25 09:50:00,44.16,44.2,44.08,44.08,13100.0,22.9413,22.9621,22.8998,22.8998,13100.0
2008-04-25 09:55:00,44.07,44.08,44.05,44.05,11500.0,22.8946,22.8998,22.8842,22.8842,11500.0
2008-04-25 10:00:00,44.07,44.09,43.95,43.98,15000.0,22.8946,22.905,22.8322,22.8478,15000.0
2008-04-25 10:05:00,43.99,44.14,43.99,44.04,18700.0,22.853,22.9309,22.853,22.879,18700.0
2008-04-25 10:10:00,44.03,44.08,44.02,44.04,16600.0,22.8738,22.8998,22.8686,22.879,16600.0
2008-04-25 10:15:00,44.05,44.06,43.97,43.99,19300.0,22.8842,22.8894,22.8426,22.853,19300.0
2008-04-25 10:20:00,43.98,43.99,43.94,43.97,14300.0,22.8478,22.853,22.827,22.8426,14300.0
2008-04-25 10:25:00,43.98,44.06,43.97,44.03,32300.0,22.8478,22.8894,22.8426,22.8738,32300.0
2008-04-25 10:30:00,44.05,44.07,44.0,44.01,19600.0,22.8842,22.8946,22.8582,22.8634,19600.0
2008-04-25 10:35:00,44.01,44.02,43.9,43.92,28300.0,22.8634,22.8686,22.8063,22.8166,28300.0
2008-04-25 10:40:00,43.92,44.01,43.91,43.96,18900.0,22.8166,22.8634,22.8114,22.8374,18900.0
2008-04-25 10:45:00,43.96,43.98,43.88,43.88,26600.0,22.8374,22.8478,22.7959,22.7959,26600.0
2008-04-25 10:50:00,43.88,43.97,43.87,43.9,38900.0,22.7959,22.8426,22.7907,22.8063,38900.0
2008-04-25 10:55:00,43.89,43.96,43.89,43.94,22700.0,22.8011,22.8374,22.8011,22.827,22700.0
2008-04-25 11:00:00,43.95,44.01,43.95,43.97,22300.0,22.8322,22.8634,22.8322,22.8426,22300.0
2008-04-25 11:05:00,43.98,44.0,43.97,43.99,13500.0,22.8478,22.8582,22.8426,22.853,13500.0
2008-04-25 11:10:00,43.99,44.06,43.91,43.94,22500.0,22.853,22.8894,22.8114,22.827,22500.0
2008-04-25 11:15:00,43.92,43.95,43.91,43.91,12900.0,22.8166,22.8322,22.8114,22.8114,12900.0
2008-04-25 11:20:00,43.92,43.93,43.83,43.85,16200.0,22.8166,22.8218,22.7699,22.7803,16200.0
2008-04-25 11:25:00,43.84,43.85,43.81,43.83,23100.0,22.7751,22.7803,22.7595,22.7699,23100.0
2008-04-25 11:30:00,43.84,43.86,43.83,43.83,8500.0,22.7751,22.7855,22.7699,22.7699,8500.0
2008-04-25 11:35:00,43.83,43.87,43.83,43.85,9400.0,22.7699,22.7907,22.7699,22.7803,9400.0
2008-04-25 11:40:00,43.85,43.93,43.84,43.92,8600.0,22.7803,22.8218,22.7751,22.8166,8600.0
2008-04-25 11:45:00,43.92,43.96,43.9,43.95,8300.0,22.8166,22.8374,22.8063,22.8322,8300.0
2008-04-25 11:50:00,43.94,43.98,43.94,43.98,9500.0,22.827,22.8478,22.827,22.8478,9500.0
2008-04-25 11:55:00,43.96,44.01,43.95,44.0,9200.0,22.8374,22.8634,22.8322,22.8582,9200.0
2008-04-25 12:00:00,44.0,44.01,43.99,43.99,7300.0,22.8582,22.8634,22.853,22.853,7300.0
2008-04-25 12:05:00,43.99,44.04,43.99,44.0,13800.0,22.853,22.879,22.853,22.8582,13800.0
2008-04-25 12:10:00,44.0,44.03,43.99,44.01,10000.0,22.8582,22.8738,22.853,22.8634,10000.0
2008-04-25 12:15:00,44.01,44.01,43.98,44.0,7900.0,22.8634,22.8634,22.8478,22.8582,7900.0
2008-04-25 12:20:00,43.99,44.01,43.97,44.0,7000.0,22.853,22.8634,22.8426,22.8582,7000.0
2008-04-25 12:25:00,44.0,44.01,43.98,44.0,11100.0,22.8582,22.8634,22.8478,22.8582,11100.0
2008-04-25 12:30:00,43.99,44.0,43.95,43.95,13600.0,22.853,22.8582,22.8322,22.8322,13600.0
2008-04-25 12:35:00,43.95,43.96,43.86,43.88,9300.0,22.8322,22.8374,22.7855,22.7959,9300.0
2008-04-25 12:40:00,43.89,43.9,43.86,43.88,6100.0,22.8011,22.8063,22.7855,22.7959,6100.0
2008-04-25 12:45:00,43.88,43.91,43.87,43.87,10500.0,22.7959,22.8114,22.7907,22.7907,10500.0
2008-04-25 12:50:00,43.87,43.87,43.82,43.87,6800.0,22.7907,22.7907,22.7647,22.7907,6800.0
2008-04-25 12:55:00,43.86,43.86,43.82,43.82,9100.0,22.7855,22.7855,22.7647,22.7647,9100.0
2008-04-25 13:00:00,43.81,43.84,43.81,43.83,7700.0,22.7595,22.7751,22.7595,22.7699,7700.0
2008-04-25 13:05:00,43.82,43.85,43.79,43.81,10600.0,22.7647,22.7803,22.7491,22.7595,10600.0
2008-04-25 13:10:00,43.8,43.81,43.77,43.77,4300.0,22.7543,22.7595,22.7387,22.7387,4300.0
2008-04-25 13:15:00,43.77,43.81,43.74,43.81,11600.0,22.7387,22.7595,22.7231,22.7595,11600.0
2008-04-25 13:20:00,43.81,43.83,43.75,43.8,18300.0,22.7595,22.7699,22.7283,22.7543,18300.0
2008-04-25 13:25:00,43.8,43.8,43.77,43.79,8900.0,22.7543,22.7543,22.7387,22.7491,8900.0
2008-04-25 13:30:00,43.78,43.79,43.76,43.78,8900.0,22.7439,22.7491,22.7335,22.7439,8900.0
2008-04-25 13:35:00,43.79,43.8,43.77,43.79,9600.0,22.7491,22.7543,22.7387,22.7491,9600.0
2008-04-25 13:40:00,43.8,43.8,43.79,43.8,4100.0,22.7543,22.7543,22.7491,22.7543,4100.0
2008-04-25 13:45:00,43.8,43.8,43.78,43.8,12300.0,22.7543,22.7543,22.7439,22.7543,12300.0
2008-04-25 13:50:00,43.79,43.81,43.78,43.78,7100.0,22.7491,22.7595,22.7439,22.7439,7100.0
2008-04-25 13:55:00,43.79,43.88,43.79,43.87,20700.0,22.7491,22.7959,22.7491,22.7907,20700.0
2008-04-25 14:00:00,43.87,43.89,43.86,43.87,13300.0,22.7907,22.8011,22.7855,22.7907,13300.0
2008-04-25 14:05:00,43.87,43.87,43.83,43.87,13600.0,22.7907,22.7907,22.7699,22.7907,13600.0
2008-04-25 14:10:00,43.87,43.87,43.81,43.82,8400.0,22.7907,22.7907,22.7595,22.7647,8400.0
2008-04-25 14:15:00,43.82,43.82,43.79,43.82,8500.0,22.7647,22.7647,22.7491,22.7647,8500.0
2008-04-25 14:20:00,43.82,43.82,43.78,43.79,9600.0,22.7647,22.7647,22.7439,22.7491,9600.0
2008-04-25 14:25:00,43.79,43.82,43.77,43.77,9900.0,22.7491,22.7647,22.7387,22.7387,9900.0
2008-04-25 14:30:00,43.78,43.79,43.76,43.76,14000.0,22.7439,22.7491,22.7335,22.7335,14000.0
2008-04-25 14:35:00,43.77,43.78,43.74,43.75,7500.0,22.7387,22.7439,22.7231,22.7283,7500.0
2008-04-25 14:40:00,43.75,43.76,43.73,43.74,4000.0,22.7283,22.7335,22.7179,22.7231,4000.0
2008-04-25 14:45:00,43.75,43.75,43.67,43.69,8800.0,22.7283,22.7283,22.6868,22.6972,8800.0
2008-04-25 14:50:00,43.69,43.78,43.69,43.76,13100.0,22.6972,22.7439,22.6972,22.7335,13100.0
2008-04-25 14:55:00,43.76,43.76,43.71,43.73,9000.0,22.7335,22.7335,22.7075,22.7179,9000.0
2008-04-25 15:00:00,43.71,43.76,43.69,43.72,23500.0,22.7075,22.7335,22.6972,22.7127,23500.0
2008-04-25 15:05:00,43.73,43.78,43.71,43.75,18100.0,22.7179,22.7439,22.7075,22.7283,18100.0
2008-04-25 15:10:00,43.76,43.79,43.7,43.71,29400.0,22.7335,22.7491,22.7024,22.7075,29400.0
2008-04-25 15:15:00,43.71,43.76,43.71,43.75,16700.0,22.7075,22.7335,22.7075,22.7283,16700.0
2008-04-25 15:20:00,43.76,43.79,43.74,43.78,34700.0,22.7335,22.7491,22.7231,22.7439,34700.0
2008-04-25 15:25:00,43.77,43.81,43.76,43.76,23500.0,22.7387,22.7595,22.7335,22.7335,23500.0
2008-04-25 15:30:00,43.77,43.82,43.75,43.78,31400.0,22.7387,22.7647,22.7283,22.7439,31400.0
2008-04-25 15:35:00,43.78,43.79,43.76,43.78,12700.0,22.7439,22.7491,22.7335,22.7439,12700.0
2008-04-25 15:40:00,43.78,43.78,43.73,43.74,25800.0,22.7439,22.7439,22.7179,22.7231,25800.0
2008-04-25 15:45:00,43.76,43.76,43.71,43.71,26700.0,22.7335,22.7335,22.7075,22.7075,26700.0
2008-04-25 15:50:00,43.71,43.81,43.68,43.69,42400.0,22.7075,22.7595,22.692,22.6972,42400.0
2008-04-25 15:55:00,43.7,43.84,43.7,43.84,47100.0,22.7024,22.7751,22.7024,22.7751,47100.0
2008-04-28 09:30:00,43.74,44.0,43.64,43.87,29500.0,22.7231,22.8582,22.6712,22.7907,29500.0
2008-04-28 09:35:00,43.87,44.1,43.86,44.01,15000.0,22.7907,22.9102,22.7855,22.8634,15000.0
2008-04-28 09:40:00,43.98,44.0,43.86,43.86,11600.0,22.8478,22.8582,22.7855,22.7855,11600.0
2008-04-28 09:45:00,43.86,43.87,43.8,43.83,27000.0,22.7855,22.7907,22.7543,22.7699,27000.0
2008-04-28 09:50:00,43.83,43.87,43.74,43.75,15300.0,22.7699,22.7907,22.7231,22.7283,15300.0
2008-04-28 09:55:00,43.75,43.83,43.75,43.78,12100.0,22.7283,22.7699,22.7283,22.7439,12100.0
2008-04-28 10:00:00,43.79,43.79,43.69,43.76,27200.0,22.7491,22.7491,22.6972,22.7335,27200.0
2008-04-28 10:05:00,43.75,43.8,43.7,43.77,12000.0,22.7283,22.7543,22.7024,22.7387,12000.0
2008-04-28 10:10:00,43.77,43.92,43.77,43.92,18100.0,22.7387,22.8166,22.7387,22.8166,18100.0
2008-04-28 10:15:00,43.91,43.98,43.88,43.94,11500.0,22.8114,22.8478,22.7959,22.827,11500.0
2008-04-28 10:20:00,43.95,44.04,43.95,44.03,13000.0,22.8322,22.879,22.8322,22.8738,13000.0
2008-04-28 10:25:00,44.04,44.1,44.03,44.1,11700.0,22.879,22.9102,22.8738,22.9102,11700.0
2008-04-28 10:30:00,44.1,44.25,44.09,44.25,20700.0,22.9102,22.9881,22.905,22.9881,20700.0
2008-04-28 10:35:00,44.25,44.25,44.21,44.23,11200.0,22.9881,22.9881,22.9673,22.9777,11200.0
2008-04-28 10:40:00,44.23,44.23,44.11,44.11,17700.0,22.9777,22.9777,22.9154,22.9154,17700.0
2008-04-28 10:45:00,44.12,44.12,44.09,44.09,6500.0,22.9205,22.9205,22.905,22.905,6500.0
2008-04-28 10:50:00,44.09,44.09,44.03,44.05,8800.0,22.905,22.905,22.8738,22.8842,8800.0
2008-04-28 10:55:00,44.05,44.07,44.04,44.06,15800.0,22.8842,22.8946,22.879,22.8894,15800.0
2008-04-28 11:00:00,44.07,44.08,44.04,44.05,7800.0,22.8946,22.8998,22.879,22.8842,7800.0
2008-04-28 11:05:00,44.07,44.15,44.06,44.09,15700.0,22.8946,22.9361,22.8894,22.905,15700.0
2008-04-28 11:10:00,44.08,44.09,44.07,44.07,4600.0,22.8998,22.905,22.8946,22.8946,4600.0
2008-04-28 11:15:00,44.07,44.09,44.03,44.05,21500.0,22.8946,22.905,22.8738,22.8842,21500.0
2008-04-28 11:20:00,44.03,44.06,43.98,44.0,37000.0,22.8738,22.8894,22.8478,22.8582,37000.0
2008-04-28 11:25:00,44.0,44.0,43.95,43.95,21000.0,22.8582,22.8582,22.8322,22.8322,21000.0
2008-04-28 11:30:00,43.95,43.96,43.93,43.93,14200.0,22.8322,22.8374,22.8218,22.8218,14200.0
2008-04-28 11:35:00,43.93,44.01,43.92,44.01,23300.0,22.8218,22.8634,22.8166,22.8634,23300.0
2008-04-28 11:40:00,44.02,44.05,44.02,44.04,7000.0,22.8686,22.8842,22.8686,22.879,7000.0
2008-04-28 11:45:00,44.04,44.04,44.01,44.01,6600.0,22.879,22.879,22.8634,22.8634,6600.0
2008-04-28 11:50:00,44.01,44.01,43.96,43.98,11800.0,22.8634,22.8634,22.8374,22.8478,11800.0
2008-04-28 11:55:00,43.98,43.99,43.96,43.97,27000.0,22.8478,22.853,22.8374,22.8426,27000.0
2008-04-28 12:00:00,43.97,43.99,43.93,43.93,20700.0,22.8426,22.853,22.8218,22.8218,20700.0
2008-04-28 12:05:00,43.93,43.93,43.87,43.89,22200.0,22.8218,22.8218,22.7907,22.8011,22200.0
2008-04-28 12:10:00,43.88,43.9,43.87,43.87,15500.0,22.7959,22.8063,22.7907,22.7907,15500.0
2008-04-28 12:15:00,43.87,43.88,43.85,43.85,14000.0,22.7907,22.7959,22.7803,22.7803,14000.0
2008-04-28 12:20:00,43.86,43.88,43.86,43.86,9100.0,22.7855,22.7959,22.7855,22.7855,9100.0
2008-04-28 12:25:00,43.87,43.88,43.84,43.86,29000.0,22.7907,22.7959,22.7751,22.7855,29000.0
2008-04-28 12:30:00,43.87,43.87,43.83,43.83,25400.0,22.7907,22.7907,22.7699,22.7699,25400.0
2008-04-28 12:35:00,43.84,43.84,43.76,43.77,18100.0,22.7751,22.7751,22.7335,22.7387,18100.0
2008-04-28 12:40:00,43.78,43.81,43.74,43.76,17300.0,22.7439,22.7595,22.7231,22.7335,17300.0
2008-04-28 12:45:00,43.76,43.81,43.76,43.78,15900.0,22.7335,22.7595,22.7335,22.7439,15900.0
2008-04-28 12:50:00,43.8,43.85,43.79,43.84,7400.0,22.7543,22.7803,22.7491,22.7751,7400.0
2008-04-28 12:55:00,43.85,43.89,43.84,43.87,7200.0,22.7803,22.8011,22.7751,22.7907,7200.0
2008-04-28 13:00:00,43.87,43.89,43.85,43.89,5500.0,22.7907,22.8011,22.7803,22.8011,5500.0
2008-04-28 13:05:00,43.89,43.92,43.89,43.91,8800.0,22.8011,22.8166,22.8011,22.8114,8800.0
2008-04-28 13:10:00,43.91,43.92,43.9,43.9,3800.0,22.8114,22.8166,22.8063,22.8063,3800.0
2008-04-28 13:15:00,43.91,43.91,43.86,43.87,12100.0,22.8114,22.8114,22.7855,22.7907,12100.0
2008-04-28 13:20:00,43.87,43.88,43.84,43.87,14300.0,22.7907,22.7959,22.7751,22.7907,14300.0
2008-04-28 13:25:00,43.87,43.87,43.85,43.87,7300.0,22.7907,22.7907,22.7803,22.7907,7300.0
2008-04-28 13:30:00,43.87,43.88,43.85,43.87,16500.0,22.7907,22.7959,22.7803,22.7907,16500.0
2008-04-28 13:35:00,43.86,43.86,43.83,43.83,6900.0,22.7855,22.7855,22.7699,22.7699,6900.0
2008-04-28 13:40:00,43.83,43.88,43.83,43.87,11400.0,22.7699,22.7959,22.7699,22.7907,11400.0
2008-04-28 13:45:00,43.87,43.9,43.86,43.88,20500.0,22.7907,22.8063,22.7855,22.7959,20500.0
2008-04-28 13:50:00,43.87,43.9,43.87,43.9,16300.0,22.7907,22.8063,22.7907,22.8063,16300.0
2008-04-28 13:55:00,43.91,43.95,43.9,43.92,10300.0,22.8114,22.8322,22.8063,22.8166,10300.0
2008-04-28 14:00:00,43.93,43.93,43.91,43.91,3900.0,22.8218,22.8218,22.8114,22.8114,3900.0
2008-04-28 14:05:00,43.91,43.93,43.91,43.92,4200.0,22.8114,22.8218,22.8114,22.8166,4200.0
2008-04-28 14:10:00,43.91,43.92,43.89,43.9,5800.0,22.8114,22.8166,22.8011,22.8063,5800.0
2008-04-28 14:15:00,43.91,43.93,43.9,43.92,8300.0,22.8114,22.8218,22.8063,22.8166,8300.0
2008-04-28 14:20:00,43.92,43.93,43.9,43.91,18500.0,22.8166,22.8218,22.8063,22.8114,18500.0
2008-04-28 14:25:00,43.9,43.91,43.89,43.91,15200.0,22.8063,22.8114,22.8011,22.8114,15200.0
2008-04-28 14:30:00,43.91,43.93,43.9,43.93,10200.0,22.8114,22.8218,22.8063,22.8218,10200.0
2008-04-28 14:35:00,43.93,44.0,43.93,43.99,20900.0,22.8218,22.8582,22.8218,22.853,20900.0
2008-04-28 14:40:00,43.98,44.06,43.98,44.06,14300.0,22.8478,22.8894,22.8478,22.8894,14300.0
2008-04-28 14:45:00,44.05,44.06,43.93,43.93,35600.0,22.8842,22.8894,22.8218,22.8218,35600.0
2008-04-28 14:50:00,43.94,43.94,43.89,43.9,28200.0,22.827,22.827,22.8011,22.8063,28200.0
2008-04-28 14:55:00,43.9,43.92,43.9,43.9,23400.0,22.8063,22.8166,22.8063,22.8063,23400.0
2008-04-28 15:00:00,43.91,43.94,43.89,43.94,35200.0,22.8114,22.827,22.8011,22.827,35200.0
2008-04-28 15:05:00,43.93,43.95,43.9,43.94,26600.0,22.8218,22.8322,22.8063,22.827,26600.0
2008-04-28 15:10:00,43.93,43.98,43.93,43.97,9800.0,22.8218,22.8478,22.8218,22.8426,9800.0
2008-04-28 15:15:00,43.97,44.02,43.97,44.0,8800.0,22.8426,22.8686,22.8426,22.8582,8800.0
2008-04-28 15:20:00,44.0,44.01,43.98,43.99,8600.0,22.8582,22.8634,22.8478,22.853,8600.0
2008-04-28 15:25:00,43.98,43.99,43.91,43.91,17600.0,22.8478,22.853,22.8114,22.8114,17600.0
2008-04-28 15:30:00,43.91,43.92,43.88,43.88,23000.0,22.8114,22.8166,22.7959,22.7959,23000.0
2008-04-28 15:35:00,43.89,43.91,43.88,43.91,15300.0,22.8011,22.8114,22.7959,22.8114,15300.0
2008-04-28 15:40:00,43.92,43.96,43.9,43.94,21000.0,22.8166,22.8374,22.8063,22.827,21000.0
2008-04-28 15:45:00,43.95,43.95,43.9,43.91,38700.0,22.8322,22.8322,22.8063,22.8114,38700.0
2008-04-28 15:50:00,43.92,43.93,43.84,43.84,40500.0,22.8166,22.8218,22.7751,22.7751,40500.0
2008-04-28 15:55:00,43.85,43.89,43.77,43.88,49400.0,22.7803,22.8011,22.7387,22.7959,49400.0
2008-04-29 09:30:00,43.92,43.96,43.87,43.91,17600.0,22.8166,22.8374,22.7907,22.8114,17600.0
2008-04-29 09:35:00,43.93,43.97,43.87,43.93,21800.0,22.8218,22.8426,22.7907,22.8218,21800.0
2008-04-29 09:40:00,43.91,43.94,43.82,43.82,12600.0,22.8114,22.827,22.7647,22.7647,12600.0
2008-04-29 09:45:00,43.8,43.82,43.7,43.71,15000.0,22.7543,22.7647,22.7024,22.7075,15000.0
2008-04-29 09:50:00,43.75,43.75,43.67,43.68,15500.0,22.7283,22.7283,22.6868,22.692,15500.0
2008-04-29 09:55:00,43.66,43.69,43.65,43.69,11300.0,22.6816,22.6972,22.6764,22.6972,11300.0
2008-04-29 10:00:00,43.69,43.75,43.54,43.62,33900.0,22.6972,22.7283,22.6192,22.6608,33900.0
2008-04-29 10:05:00,43.62,43.69,43.61,43.67,43000.0,22.6608,22.6972,22.6556,22.6868,43000.0
2008-04-29 10:10:00,43.66,43.75,43.65,43.75,15500.0,22.6816,22.7283,22.6764,22.7283,15500.0
2008-04-29 10:15:00,43.75,43.76,43.72,43.74,37200.0,22.7283,22.7335,22.7127,22.7231,37200.0
2008-04-29 10:20:00,43.74,43.75,43.7,43.71,14000.0,22.7231,22.7283,22.7024,22.7075,14000.0
2008-04-29 10:25:00,43.73,43.76,43.72,43.74,10700.0,22.7179,22.7335,22.7127,22.7231,10700.0
2008-04-29 10:30:00,43.74,43.74,43.6,43.62,17100.0,22.7231,22.7231,22.6504,22.6608,17100.0
2008-04-29 10:35:00,43.63,43.63,43.6,43.6,7600.0,22.666,22.666,22.6504,22.6504,7600.0
2008-04-29 10:40:00,43.59,43.61,43.55,43.56,8300.0,22.6452,22.6556,22.6244,22.6296,8300.0
2008-04-29 10:45:00,43.55,43.6,43.51,43.58,22800.0,22.6244,22.6504,22.6036,22.64,22800.0
2008-04-29 10:50:00,43.58,43.58,43.51,43.51,10700.0,22.64,22.64,22.6036,22.6036,10700.0
2008-04-29 10:55:00,43.51,43.57,43.5,43.57,14900.0,22.6036,22.6348,22.5985,22.6348,14900.0
2008-04-29 11:00:00,43.57,43.58,43.55,43.55,12500.0,22.6348,22.64,22.6244,22.6244,12500.0
2008-04-29 11:05:00,43.55,43.56,43.53,43.53,10100.0,22.6244,22.6296,22.614,22.614,10100.0
2008-04-29 11:10:00,43.52,43.53,43.49,43.52,12200.0,22.6088,22.614,22.5933,22.6088,12200.0
2008-04-29 11:15:00,43.51,43.58,43.51,43.58,16600.0,22.6036,22.64,22.6036,22.64,16600.0
2008-04-29 11:20:00,43.57,43.6,43.47,43.5,32400.0,22.6348,22.6504,22.5829,22.5985,32400.0
2008-04-29 11:25:00,43.51,43.51,43.48,43.49,11300.0,22.6036,22.6036,22.5881,22.5933,11300.0
2008-04-29 11:30:00,43.5,43.6,43.49,43.56,32300.0,22.5985,22.6504,22.5933,22.6296,32300.0
2008-04-29 11:35:00,43.56,43.57,43.55,43.56,25700.0,22.6296,22.6348,22.6244,22.6296,25700.0
2008-04-29 11:40:00,43.56,43.56,43.46,43.53,15500.0,22.6296,22.6296,22.5777,22.614,15500.0
2008-04-29 11:45:00,43.53,43.56,43.53,43.56,7800.0,22.614,22.6296,22.614,22.6296,7800.0
2008-04-29 11:50:00,43.56,43.56,43.55,43.55,5600.0,22.6296,22.6296,22.6244,22.6244,5600.0
2008-04-29 11:55:00,43.56,43.56,43.55,43.55,11000.0,22.6296,22.6296,22.6244,22.6244,11000.0
2008-04-29 12:00:00,43.55,43.56,43.55,43.56,11700.0,22.6244,22.6296,22.6244,22.6296,11700.0
2008-04-29 12:05:00,43.56,43.56,43.55,43.56,4200.0,22.6296,22.6296,22.6244,22.6296,4200.0
2008-04-29 12:10:00,43.55,43.56,43.55,43.56,18200.0,22.6244,22.6296,22.6244,22.6296,18200.0
2008-04-29 12:15:00,43.56,43.56,43.55,43.56,14900.0,22.6296,22.6296,22.6244,22.6296,14900.0
2008-04-29 12:20:00,43.55,43.56,43.55,43.56,15500.0,22.6244,22.6296,22.6244,22.6296,15500.0
2008-04-29 12:25:00,43.56,43.6,43.55,43.59,21800.0,22.6296,22.6504,22.6244,22.6452,21800.0
2008-04-29 12:30:00,43.58,43.64,43.58,43.61,19300.0,22.64,22.6712,22.64,22.6556,19300.0
2008-04-29 12:35:00,43.6,43.61,43.6,43.61,7800.0,22.6504,22.6556,22.6504,22.6556,7800.0
2008-04-29 12:40:00,43.61,43.61,43.57,43.6,18700.0,22.6556,22.6556,22.6348,22.6504,18700.0
2008-04-29 12:45:00,43.6,43.61,43.59,43.61,10400.0,22.6504,22.6556,22.6452,22.6556,10400.0
2008-04-29 12:50:00,43.61,43.61,43.57,43.58,17600.0,22.6556,22.6556,22.6348,22.64,17600.0
2008-04-29 12:55:00,43.58,43.61,43.56,43.61,9600.0,22.64,22.6556,22.6296,22.6556,9600.0
2008-04-29 13:00:00,43.61,43.61,43.57,43.6,23300.0,22.6556,22.6556,22.6348,22.6504,23300.0
2008-04-29 13:05:00,43.6,43.63,43.6,43.6,22300.0,22.6504,22.666,22.6504,22.6504,22300.0
2008-04-29 13:10:00,43.61,43.62,43.58,43.58,11400.0,22.6556,22.6608,22.64,22.64,11400.0
2008-04-29 13:15:00,43.58,43.62,43.58,43.61,17200.0,22.64,22.6608,22.64,22.6556,17200.0
2008-04-29 13:20:00,43.59,43.62,43.58,43.6,16400.0,22.6452,22.6608,22.64,22.6504,16400.0
2008-04-29 13:25:00,43.61,43.62,43.57,43.6,22100.0,22.6556,22.6608,22.6348,22.6504,22100.0
2008-04-29 13:30:00,43.6,43.62,43.58,43.61,31700.0,22.6504,22.6608,22.64,22.6556,31700.0
2008-04-29 13:35:00,43.6,43.62,43.6,43.6,43700.0,22.6504,22.6608,22.6504,22.6504,43700.0
2008-04-29 13:40:00,43.61,43.62,43.6,43.6,11700.0,22.6556,22.6608,22.6504,22.6504,11700.0
2008-04-29 13:45:00,43.59,43.61,43.54,43.6,24500.0,22.6452,22.6556,22.6192,22.6504,24500.0
2008-04-29 13:50:00,43.6,43.61,43.57,43.58,8000.0,22.6504,22.6556,22.6348,22.64,8000.0
2008-04-29 13:55:00,43.59,43.6,43.58,43.59,7600.0,22.6452,22.6504,22.64,22.6452,7600.0
2008-04-29 14:00:00,43.6,43.6,43.55,43.55,9000.0,22.6504,22.6504,22.6244,22.6244,9000.0
2008-04-29 14:05:00,43.56,43.57,43.54,43.56,3200.0,22.6296,22.6348,22.6192,22.6296,3200.0
2008-04-29 14:10:00,43.57,43.6,43.57,43.57,10700.0,22.6348,22.6504,22.6348,22.6348,10700.0
2008-04-29 14:15:00,43.57,43.62,43.56,43.6,19100.0,22.6348,22.6608,22.6296,22.6504,19100.0
2008-04-29 14:20:00,43.62,43.67,43.61,43.66,36900.0,22.6608,22.6868,22.6556,22.6816,36900.0
2008-04-29 14:25:00,43.66,43.68,43.63,43.63,21100.0,22.6816,22.692,22.666,22.666,21100.0
2008-04-29 14:30:00,43.63,43.69,43.61,43.65,40300.0,22.666,22.6972,22.6556,22.6764,40300.0
2008-04-29 14:35:00,43.65,43.69,43.61,43.62,102100.0,22.6764,22.6972,22.6556,22.6608,102100.0
2008-04-29 14:40:00,43.62,43.63,43.59,43.61,21700.0,22.6608,22.666,22.6452,22.6556,21700.0
2008-04-29 14:45:00,43.61,43.64,43.61,43.62,23400.0,22.6556,22.6712,22.6556,22.6608,23400.0
2008-04-29 14:50:00,43.63,43.7,43.62,43.7,16500.0,22.666,22.7024,22.6608,22.7024,16500.0
2008-04-29 14:55:00,43.7,43.71,43.67,43.69,12800.0,22.7024,22.7075,22.6868,22.6972,12800.0
2008-04-29 15:00:00,43.69,43.7,43.68,43.68,17800.0,22.6972,22.7024,22.692,22.692,17800.0
2008-04-29 15:05:00,43.69,43.7,43.68,43.68,11800.0,22.6972,22.7024,22.692,22.692,11800.0
2008-04-29 15:10:00,43.69,43.71,43.68,43.69,42600.0,22.6972,22.7075,22.692,22.6972,42600.0
2008-04-29 15:15:00,43.69,43.7,43.68,43.69,16800.0,22.6972,22.7024,22.692,22.6972,16800.0
2008-04-29 15:20:00,43.7,43.71,43.68,43.71,25800.0,22.7024,22.7075,22.692,22.7075,25800.0
2008-04-29 15:25:00,43.71,43.73,43.67,43.67,34100.0,22.7075,22.7179,22.6868,22.6868,34100.0
2008-04-29 15:30:00,43.67,43.74,43.66,43.74,27900.0,22.6868,22.7231,22.6816,22.7231,27900.0
2008-04-29 15:35:00,43.74,43.8,43.73,43.79,52700.0,22.7231,22.7543,22.7179,22.7491,52700.0
2008-04-29 15:40:00,43.79,43.79,43.73,43.77,24700.0,22.7491,22.7491,22.7179,22.7387,24700.0
2008-04-29 15:45:00,43.76,43.77,43.7,43.77,63700.0,22.7335,22.7387,22.7024,22.7387,63700.0
2008-04-29 15:50:00,43.77,43.77,43.73,43.76,66100.0,22.7387,22.7387,22.7179,22.7335,66100.0
2008-04-29 15:55:00,43.76,43.79,43.74,43.76,82000.0,22.7335,22.7491,22.7231,22.7335,82000.0
2008-04-30 09:30:00,43.82,43.85,43.58,43.59,24800.0,22.7647,22.7803,22.64,22.6452,24800.0
2008-04-30 09:35:00,43.62,43.92,43.62,43.79,19300.0,22.6608,22.8166,22.6608,22.7491,19300.0
2008-04-30 09:40:00,43.8,43.82,43.73,43.75,10400.0,22.7543,22.7647,22.7179,22.7283,10400.0
2008-04-30 09:45:00,43.75,43.79,43.72,43.72,15700.0,22.7283,22.7491,22.7127,22.7127,15700.0
2008-04-30 09:50:00,43.72,43.74,43.68,43.69,11200.0,22.7127,22.7231,22.692,22.6972,11200.0
2008-04-30 09:55:00,43.69,43.69,43.65,43.65,9400.0,22.6972,22.6972,22.6764,22.6764,9400.0
2008-04-30 10:00:00,43.65,43.76,43.63,43.73,18200.0,22.6764,22.7335,22.666,22.7179,18200.0
2008-04-30 10:05:00,43.73,43.86,43.73,43.85,14900.0,22.7179,22.7855,22.7179,22.7803,14900.0
2008-04-30 10:10:00,43.85,43.86,43.82,43.83,6700.0,22.7803,22.7855,22.7647,22.7699,6700.0
2008-04-30 10:15:00,43.83,43.83,43.65,43.65,11400.0,22.7699,22.7699,22.6764,22.6764,11400.0
2008-04-30 10:20:00,43.66,43.67,43.63,43.63,16800.0,22.6816,22.6868,22.666,22.666,16800.0
2008-04-30 10:25:00,43.62,43.69,43.62,43.69,12700.0,22.6608,22.6972,22.6608,22.6972,12700.0
2008-04-30 10:30:00,43.69,43.84,43.69,43.83,29200.0,22.6972,22.7751,22.6972,22.7699,29200.0
2008-04-30 10:35:00,43.82,43.82,43.65,43.65,9800.0,22.7647,22.7647,22.6764,22.6764,9800.0
2008-04-30 10:40:00,43.65,43.65,43.57,43.59,16000.0,22.6764,22.6764,22.6348,22.6452,16000.0
2008-04-30 10:45:00,43.61,43.62,43.55,43.55,11300.0,22.6556,22.6608,22.6244,22.6244,11300.0
2008-04-30 10:50:00,43.56,43.62,43.56,43.59,9500.0,22.6296,22.6608,22.6296,22.6452,9500.0
2008-04-30 10:55:00,43.59,43.61,43.56,43.58,7300.0,22.6452,22.6556,22.6296,22.64,7300.0
2008-04-30 11:00:00,43.57,43.61,43.57,43.61,14700.0,22.6348,22.6556,22.6348,22.6556,14700.0
2008-04-30 11:05:00,43.6,43.63,43.6,43.61,6900.0,22.6504,22.666,22.6504,22.6556,6900.0
2008-04-30 11:10:00,43.62,43.74,43.62,43.73,11800.0,22.6608,22.7231,22.6608,22.7179,11800.0
2008-04-30 11:15:00,43.73,43.75,43.72,43.75,20700.0,22.7179,22.7283,22.7127,22.7283,20700.0
2008-04-30 11:20:00,43.75,43.77,43.75,43.76,9100.0,22.7283,22.7387,22.7283,22.7335,9100.0
2008-04-30 11:25:00,43.76,43.78,43.75,43.77,13100.0,22.7335,22.7439,22.7283,22.7387,13100.0
2008-04-30 11:30:00,43.77,43.78,43.76,43.77,5500.0,22.7387,22.7439,22.7335,22.7387,5500.0
2008-04-30 11:35:00,43.77,43.8,43.77,43.79,15200.0,22.7387,22.7543,22.7387,22.7491,15200.0
2008-04-30 11:40:00,43.79,43.79,43.76,43.77,6400.0,22.7491,22.7491,22.7335,22.7387,6400.0
2008-04-30 11:45:00,43.77,43.77,43.69,43.69,41100.0,22.7387,22.7387,22.6972,22.6972,41100.0
2008-04-30 11:50:00,43.69,43.69,43.64,43.65,11800.0,22.6972,22.6972,22.6712,22.6764,11800.0
2008-04-30 11:55:00,43.64,43.73,43.64,43.71,26000.0,22.6712,22.7179,22.6712,22.7075,26000.0
2008-04-30 12:00:00,43.71,43.75,43.71,43.75,18800.0,22.7075,22.7283,22.7075,22.7283,18800.0
2008-04-30 12:05:00,43.73,43.86,43.73,43.83,45400.0,22.7179,22.7855,22.7179,22.7699,45400.0
2008-04-30 12:10:00,43.83,43.83,43.77,43.79,68500.0,22.7699,22.7699,22.7387,22.7491,68500.0
2008-04-30 12:15:00,43.78,43.79,43.77,43.78,23800.0,22.7439,22.7491,22.7387,22.7439,23800.0
2008-04-30 12:20:00,43.78,43.78,43.75,43.78,38700.0,22.7439,22.7439,22.7283,22.7439,38700.0
2008-04-30 12:25:00,43.78,43.78,43.76,43.77,21900.0,22.7439,22.7439,22.7335,22.7387,21900.0
2008-04-30 12:30:00,43.77,43.78,43.76,43.77,34300.0,22.7387,22.7439,22.7335,22.7387,34300.0
2008-04-30 12:35:00,43.77,43.78,43.77,43.78,11600.0,22.7387,22.7439,22.7387,22.7439,11600.0
2008-04-30 12:40:00,43.77,43.78,43.77,43.77,15100.0,22.7387,22.7439,22.7387,22.7387,15100.0
2008-04-30 12:45:00,43.78,43.78,43.76,43.78,20500.0,22.7439,22.7439,22.7335,22.7439,20500.0
2008-04-30 12:50:00,43.78,43.78,43.77,43.78,42500.0,22.7439,22.7439,22.7387,22.7439,42500.0
2008-04-30 12:55:00,43.79,43.8,43.77,43.79,24900.0,22.7491,22.7543,22.7387,22.7491,24900.0
2008-04-30 13:00:00,43.79,43.94,43.79,43.92,43500.0,22.7491,22.827,22.7491,22.8166,43500.0
2008-04-30 13:05:00,43.93,43.93,43.89,43.9,15400.0,22.8218,22.8218,22.8011,22.8063,15400.0
2008-04-30 13:10:00,43.9,43.92,43.89,43.9,12700.0,22.8063,22.8166,22.8011,22.8063,12700.0
2008-04-30 13:15:00,43.9,43.9,43.87,43.89,7200.0,22.8063,22.8063,22.7907,22.8011,7200.0
2008-04-30 13:20:00,43.89,43.9,43.88,43.89,10200.0,22.8011,22.8063,22.7959,22.8011,10200.0
2008-04-30 13:25:00,43.89,43.89,43.87,43.88,6800.0,22.8011,22.8011,22.7907,22.7959,6800.0
2008-04-30 13:30:00,43.87,43.87,43.85,43.85,9300.0,22.7907,22.7907,22.7803,22.7803,9300.0
2008-04-30 13:35:00,43.84,43.92,43.83,43.92,16000.0,22.7751,22.8166,22.7699,22.8166,16000.0
2008-04-30 13:40:00,43.92,43.92,43.9,43.92,4000.0,22.8166,22.8166,22.8063,22.8166,4000.0
2008-04-30 13:45:00,43.92,43.93,43.91,43.91,9700.0,22.8166,22.8218,22.8114,22.8114,9700.0
2008-04-30 13:50:00,43.91,43.94,43.9,43.94,13500.0,22.8114,22.827,22.8063,22.827,13500.0
2008-04-30 13:55:00,43.94,43.97,43.93,43.94,13200.0,22.827,22.8426,22.8218,22.827,13200.0
2008-04-30 14:00:00,43.94,43.94,43.91,43.94,21300.0,22.827,22.827,22.8114,22.827,21300.0
2008-04-30 14:05:00,43.94,44.12,43.94,44.11,29200.0,22.827,22.9205,22.827,22.9154,29200.0
2008-04-30 14:10:00,44.12,44.21,44.1,44.16,45700.0,22.9205,22.9673,22.9102,22.9413,45700.0
2008-04-30 14:15:00,44.16,44.45,44.06,44.4,93000.0,22.9413,23.092,22.8894,23.066,93000.0
2008-04-30 14:20:00,44.37,44.38,44.03,44.09,79400.0,23.0504,23.0556,22.8738,22.905,79400.0
2008-04-30 14:25:00,44.11,44.31,44.1,44.28,55700.0,22.9154,23.0193,22.9102,23.0037,55700.0
2008-04-30 14:30:00,44.28,44.39,44.24,44.37,52700.0,23.0037,23.0608,22.9829,23.0504,52700.0
2008-04-30 14:35:00,44.37,44.38,44.3,44.33,33300.0,23.0504,23.0556,23.0141,23.0296,33300.0
2008-04-30 14:40:00,44.32,44.36,44.29,44.31,34300.0,23.0244,23.0452,23.0089,23.0193,34300.0
2008-04-30 14:45:00,44.31,44.31,44.24,44.25,25400.0,23.0193,23.0193,22.9829,22.9881,25400.0
2008-04-30 14:50:00,44.24,44.3,44.13,44.19,42800.0,22.9829,23.0141,22.9257,22.9569,42800.0
2008-04-30 14:55:00,44.2,44.31,44.16,44.25,28900.0,22.9621,23.0193,22.9413,22.9881,28900.0
2008-04-30 15:00:00,44.24,44.24,44.14,44.15,29800.0,22.9829,22.9829,22.9309,22.9361,29800.0
2008-04-30 15:05:00,44.16,44.16,44.07,44.08,25400.0,22.9413,22.9413,22.8946,22.8998,25400.0
2008-04-30 15:10:00,44.08,44.14,43.91,43.97,109600.0,22.8998,22.9309,22.8114,22.8426,109600.0
2008-04-30 15:15:00,43.96,44.12,43.96,44.12,58600.0,22.8374,22.9205,22.8374,22.9205,58600.0
2008-04-30 15:20:00,44.12,44.17,44.09,44.1,23300.0,22.9205,22.9465,22.905,22.9102,23300.0
2008-04-30 15:25:00,44.1,44.12,44.07,44.09,36600.0,22.9102,22.9205,22.8946,22.905,36600.0
2008-04-30 15:30:00,44.09,44.12,44.06,44.11,33400.0,22.905,22.9205,22.8894,22.9154,33400.0
2008-04-30 15:35:00,44.11,44.13,44.03,44.04,32500.0,22.9154,22.9257,22.8738,22.879,32500.0
2008-04-30 15:40:00,44.04,44.04,43.9,43.99,54300.0,22.879,22.879,22.8063,22.853,54300.0
2008-04-30 15:45:00,43.99,44.02,43.93,43.94,34300.0,22.853,22.8686,22.8218,22.827,34300.0
2008-04-30 15:50:00,43.95,43.99,43.85,43.88,73500.0,22.8322,22.853,22.7803,22.7959,73500.0
2008-04-30 15:55:00,43.88,44.0,43.75,43.84,181800.0,22.7959,22.8582,22.7283,22.7751,181800.0
2008-05-01 09:30:00,43.77,43.96,43.73,43.88,18700.0,22.7387,22.8374,22.7179,22.7959,18700.0
2008-05-01 09:35:00,43.86,43.9,43.75,43.75,6500.0,22.7855,22.8063,22.7283,22.7283,6500.0
2008-05-01 09:40:00,43.76,43.94,43.69,43.92,13600.0,22.7335,22.827,22.6972,22.8166,13600.0
2008-05-01 09:45:00,43.93,44.07,43.93,44.07,18100.0,22.8218,22.8946,22.8218,22.8946,18100.0
2008-05-01 09:50:00,44.09,44.2,43.97,44.2,17000.0,22.905,22.9621,22.8426,22.9621,17000.0
2008-05-01 09:55:00,44.19,44.35,44.18,44.3,19100.0,22.9569,23.04,22.9517,23.0141,19100.0
2008-05-01 10:00:00,44.3,44.5,44.3,44.48,27800.0,23.0141,23.118,23.0141,23.1076,27800.0
2008-05-01 10:05:00,44.46,44.48,44.38,44.38,21800.0,23.0972,23.1076,23.0556,23.0556,21800.0
2008-05-01 10:10:00,44.38,44.4,44.32,44.32,15700.0,23.0556,23.066,23.0244,23.0244,15700.0
2008-05-01 10:15:00,44.32,44.36,44.26,44.27,20600.0,23.0244,23.0452,22.9933,22.9985,20600.0
2008-05-01 10:20:00,44.25,44.36,44.25,44.34,19200.0,22.9881,23.0452,22.9881,23.0348,19200.0
2008-05-01 10:25:00,44.33,44.35,44.26,44.28,10000.0,23.0296,23.04,22.9933,23.0037,10000.0
2008-05-01 10:30:00,44.26,44.27,44.18,44.2,15200.0,22.9933,22.9985,22.9517,22.9621,15200.0
2008-05-01 10:35:00,44.2,44.22,44.16,44.18,13400.0,22.9621,22.9725,22.9413,22.9517,13400.0
2008-05-01 10:40:00,44.18,44.18,44.03,44.03,28800.0,22.9517,22.9517,22.8738,22.8738,28800.0
2008-05-01 10:45:00,44.03,44.03,43.91,43.91,29500.0,22.8738,22.8738,22.8114,22.8114,29500.0
2008-05-01 10:50:00,43.91,43.91,43.85,43.9,15200.0,22.8114,22.8114,22.7803,22.8063,15200.0
2008-05-01 10:55:00,43.91,43.91,43.8,43.82,17600.0,22.8114,22.8114,22.7543,22.7647,17600.0
2008-05-01 11:00:00,43.82,43.87,43.77,43.87,13100.0,22.7647,22.7907,22.7387,22.7907,13100.0
2008-05-01 11:05:00,43.88,43.88,43.77,43.8,11400.0,22.7959,22.7959,22.7387,22.7543,11400.0
2008-05-01 11:10:00,43.79,43.83,43.78,43.83,14800.0,22.7491,22.7699,22.7439,22.7699,14800.0
2008-05-01 11:15:00,43.83,43.83,43.81,43.83,6400.0,22.7699,22.7699,22.7595,22.7699,6400.0
2008-05-01 11:20:00,43.82,43.83,43.78,43.78,11100.0,22.7647,22.7699,22.7439,22.7439,11100.0
2008-05-01 11:25:00,43.79,43.79,43.7,43.7,16900.0,22.7491,22.7491,22.7024,22.7024,16900.0
2008-05-01 11:30:00,43.69,43.7,43.67,43.7,18100.0,22.6972,22.7024,22.6868,22.7024,18100.0
2008-05-01 11:35:00,43.7,43.7,43.65,43.7,15600.0,22.7024,22.7024,22.6764,22.7024,15600.0
2008-05-01 11:40:00,43.69,43.7,43.67,43.69,15200.0,22.6972,22.7024,22.6868,22.6972,15200.0
2008-05-01 11:45:00,43.68,43.69,43.59,43.6,21700.0,22.692,22.6972,22.6452,22.6504,21700.0
2008-05-01 11:50:00,43.6,43.63,43.55,43.55,18100.0,22.6504,22.666,22.6244,22.6244,18100.0
2008-05-01 11:55:00,43.55,43.57,43.51,43.54,35800.0,22.6244,22.6348,22.6036,22.6192,35800.0
2008-05-01 12:00:00,43.54,43.56,43.54,43.54,24100.0,22.6192,22.6296,22.6192,22.6192,24100.0
2008-05-01 12:05:00,43.55,43.58,43.54,43.57,12100.0,22.6244,22.64,22.6192,22.6348,12100.0
2008-05-01 12:10:00,43.57,43.64,43.56,43.64,24600.0,22.6348,22.6712,22.6296,22.6712,24600.0
2008-05-01 12:15:00,43.63,43.76,43.63,43.75,12800.0,22.666,22.7335,22.666,22.7283,12800.0
2008-05-01 12:20:00,43.76,43.76,43.72,43.72,10400.0,22.7335,22.7335,22.7127,22.7127,10400.0
2008-05-01 12:25:00,43.72,43.8,43.72,43.8,13400.0,22.7127,22.7543,22.7127,22.7543,13400.0
2008-05-01 12:30:00,43.79,43.9,43.79,43.9,14000.0,22.7491,22.8063,22.7491,22.8063,14000.0
2008-05-01 12:35:00,43.9,43.99,43.86,43.98,24200.0,22.8063,22.853,22.7855,22.8478,24200.0
2008-05-01 12:40:00,43.98,43.99,43.96,43.97,11700.0,22.8478,22.853,22.8374,22.8426,11700.0
2008-05-01 12:45:00,43.95,43.97,43.95,43.97,9600.0,22.8322,22.8426,22.8322,22.8426,9600.0
2008-05-01 12:50:00,43.98,44.0,43.98,44.0,20000.0,22.8478,22.8582,22.8478,22.8582,20000.0
2008-05-01 12:55:00,44.0,44.1,44.0,44.06,32200.0,22.8582,22.9102,22.8582,22.8894,32200.0
2008-05-01 13:00:00,44.06,44.06,43.98,43.98,10200.0,22.8894,22.8894,22.8478,22.8478,10200.0
2008-05-01 13:05:00,43.97,44.06,43.97,44.05,33000.0,22.8426,22.8894,22.8426,22.8842,33000.0
2008-05-01 13:10:00,44.05,44.1,44.04,44.07,21000.0,22.8842,22.9102,22.879,22.8946,21000.0
2008-05-01 13:15:00,44.06,44.21,44.06,44.2,37500.0,22.8894,22.9673,22.8894,22.9621,37500.0
2008-05-01 13:20:00,44.21,44.21,44.11,44.13,14400.0,22.9673,22.9673,22.9154,22.9257,14400.0
2008-05-01 13:25:00,44.13,44.26,44.12,44.25,14200.0,22.9257,22.9933,22.9205,22.9881,14200.0
2008-05-01 13:30:00,44.23,44.25,44.23,44.23,5500.0,22.9777,22.9881,22.9777,22.9777,5500.0
2008-05-01 13:35:00,44.23,44.29,44.22,44.27,21500.0,22.9777,23.0089,22.9725,22.9985,21500.0
2008-05-01 13:40:00,44.27,44.27,44.24,44.25,6900.0,22.9985,22.9985,22.9829,22.9881,6900.0
2008-05-01 13:45:00,44.24,44.28,44.24,44.27,12000.0,22.9829,23.0037,22.9829,22.9985,12000.0
2008-05-01 13:50:00,44.26,44.31,44.26,44.3,10500.0,22.9933,23.0193,22.9933,23.0141,10500.0
2008-05-01 13:55:00,44.3,44.35,44.3,44.34,13700.0,23.0141,23.04,23.0141,23.0348,13700.0
2008-05-01 14:00:00,44.32,44.36,44.32,44.35,18100.0,23.0244,23.0452,23.0244,23.04,18100.0
2008-05-01 14:05:00,44.34,44.39,44.3,44.36,23700.0,23.0348,23.0608,23.0141,23.0452,23700.0
2008-05-01 14:10:00,44.34,44.35,44.26,44.28,8800.0,23.0348,23.04,22.9933,23.0037,8800.0
2008-05-01 14:15:00,44.27,44.32,44.27,44.29,9900.0,22.9985,23.0244,22.9985,23.0089,9900.0
2008-05-01 14:20:00,44.29,44.37,44.28,44.34,13000.0,23.0089,23.0504,23.0037,23.0348,13000.0
2008-05-01 14:25:00,44.34,44.35,44.31,44.31,13900.0,23.0348,23.04,23.0193,23.0193,13900.0
2008-05-01 14:30:00,44.3,44.33,44.29,44.32,13200.0,23.0141,23.0296,23.0089,23.0244,13200.0
2008-05-01 14:35:00,44.33,44.41,44.33,44.38,21400.0,23.0296,23.0712,23.0296,23.0556,21400.0
2008-05-01 14:40:00,44.37,44.48,44.37,44.48,17600.0,23.0504,23.1076,23.0504,23.1076,17600.0
2008-05-01 14:45:00,44.48,44.48,44.41,44.43,19600.0,23.1076,23.1076,23.0712,23.0816,19600.0
2008-05-01 14:50:00,44.44,44.44,44.35,44.35,10600.0,23.0868,23.0868,23.04,23.04,10600.0
2008-05-01 14:55:00,44.35,44.36,44.22,44.22,25700.0,23.04,23.0452,22.9725,22.9725,25700.0
2008-05-01 15:00:00,44.22,44.26,44.22,44.25,25800.0,22.9725,22.9933,22.9725,22.9881,25800.0
2008-05-01 15:05:00,44.24,44.24,44.18,44.2,15000.0,22.9829,22.9829,22.9517,22.9621,15000.0
2008-05-01 15:10:00,44.19,44.22,44.18,44.2,25900.0,22.9569,22.9725,22.9517,22.9621,25900.0
2008-05-01 15:15:00,44.19,44.23,44.18,44.2,24700.0,22.9569,22.9777,22.9517,22.9621,24700.0
2008-05-01 15:20:00,44.19,44.2,44.17,44.18,16700.0,22.9569,22.9621,22.9465,22.9517,16700.0
2008-05-01 15:25:00,44.19,44.21,44.09,44.09,34200.0,22.9569,22.9673,22.905,22.905,34200.0
2008-05-01 15:30:00,44.09,44.12,44.07,44.07,40300.0,22.905,22.9205,22.8946,22.8946,40300.0
2008-05-01 15:35:00,44.09,44.1,43.99,43.99,51300.0,22.905,22.9102,22.853,22.853,51300.0
2008-05-01 15:40:00,43.99,44.02,43.95,44.01,47700.0,22.853,22.8686,22.8322,22.8634,47700.0
2008-05-01 15:45:00,44.01,44.04,44.0,44.03,50200.0,22.8634,22.879,22.8582,22.8738,50200.0
2008-05-01 15:50:00,44.03,44.14,43.99,44.14,60500.0,22.8738,22.9309,22.853,22.9309,60500.0
2008-05-01 15:55:00,44.14,44.18,44.1,44.13,87600.0,22.9309,22.9517,22.9102,22.9257,87600.0
2008-05-02 09:30:00,44.42,44.48,44.15,44.44,30600.0,23.0764,23.1076,22.9361,23.0868,30600.0
2008-05-02 09:35:00,44.44,44.5,44.4,44.45,11200.0,23.0868,23.118,23.066,23.092,11200.0
2008-05-02 09:40:00,44.45,44.78,44.45,44.75,27300.0,23.092,23.2634,23.092,23.2478,27300.0
2008-05-02 09:45:00,44.74,44.89,44.72,44.87,20800.0,23.2426,23.3206,23.2322,23.3102,20800.0
2008-05-02 09:50:00,44.87,44.94,44.43,44.9,29800.0,23.3102,23.3465,23.0816,23.3258,29800.0
2008-05-02 09:55:00,44.91,44.92,44.8,44.81,28200.0,23.331,23.3361,23.2738,23.279,28200.0
2008-05-02 10:00:00,44.83,44.89,44.8,44.82,22700.0,23.2894,23.3206,23.2738,23.2842,22700.0
2008-05-02 10:05:00,44.81,44.83,44.78,44.79,19400.0,23.279,23.2894,23.2634,23.2686,19400.0
2008-05-02 10:10:00,44.79,44.81,44.74,44.74,12600.0,23.2686,23.279,23.2426,23.2426,12600.0
2008-05-02 10:15:00,44.74,44.75,44.65,44.69,24300.0,23.2426,23.2478,23.1959,23.2167,24300.0
2008-05-02 10:20:00,44.68,44.69,44.6,44.66,17500.0,23.2115,23.2167,23.1699,23.2011,17500.0
2008-05-02 10:25:00,44.68,44.77,44.65,44.76,13300.0,23.2115,23.2582,23.1959,23.253,13300.0
2008-05-02 10:30:00,44.76,44.81,44.76,44.76,16300.0,23.253,23.279,23.253,23.253,16300.0
2008-05-02 10:35:00,44.77,44.79,44.67,44.68,16800.0,23.2582,23.2686,23.2063,23.2115,16800.0
2008-05-02 10:40:00,44.67,44.85,44.66,44.84,20000.0,23.2063,23.2998,23.2011,23.2946,20000.0
2008-05-02 10:45:00,44.84,44.88,44.81,44.84,16800.0,23.2946,23.3154,23.279,23.2946,16800.0
2008-05-02 10:50:00,44.84,44.87,44.81,44.87,12600.0,23.2946,23.3102,23.279,23.3102,12600.0
2008-05-02 10:55:00,44.88,44.9,44.84,44.87,15800.0,23.3154,23.3258,23.2946,23.3102,15800.0
2008-05-02 11:00:00,44.87,44.88,44.83,44.84,13500.0,23.3102,23.3154,23.2894,23.2946,13500.0
2008-05-02 11:05:00,44.85,44.96,44.84,44.9,21800.0,23.2998,23.3569,23.2946,23.3258,21800.0
2008-05-02 11:10:00,44.9,44.93,44.87,44.88,32900.0,23.3258,23.3413,23.3102,23.3154,32900.0
2008-05-02 11:15:00,44.88,44.96,44.88,44.94,20900.0,23.3154,23.3569,23.3154,23.3465,20900.0
2008-05-02 11:20:00,44.94,45.01,44.93,45.01,19000.0,23.3465,23.3829,23.3413,23.3829,19000.0
2008-05-02 11:25:00,45.04,45.08,45.04,45.05,13400.0,23.3985,23.4193,23.3985,23.4037,13400.0
2008-05-02 11:30:00,45.05,45.13,45.05,45.1,17000.0,23.4037,23.4452,23.4037,23.4297,17000.0
2008-05-02 11:35:00,45.09,45.1,45.05,45.07,6500.0,23.4245,23.4297,23.4037,23.4141,6500.0
2008-05-02 11:40:00,45.07,45.18,45.07,45.13,15300.0,23.4141,23.4712,23.4141,23.4452,15300.0
2008-05-02 11:45:00,45.11,45.14,45.1,45.11,5000.0,23.4349,23.4504,23.4297,23.4349,5000.0
2008-05-02 11:50:00,45.11,45.14,45.09,45.1,16100.0,23.4349,23.4504,23.4245,23.4297,16100.0
2008-05-02 11:55:00,45.1,45.12,45.09,45.12,22800.0,23.4297,23.4401,23.4245,23.4401,22800.0
2008-05-02 12:00:00,45.11,45.11,45.0,45.0,19600.0,23.4349,23.4349,23.3777,23.3777,19600.0
2008-05-02 12:05:00,45.0,45.0,44.86,44.87,26400.0,23.3777,23.3777,23.305,23.3102,26400.0
2008-05-02 12:10:00,44.88,44.89,44.82,44.83,22700.0,23.3154,23.3206,23.2842,23.2894,22700.0
2008-05-02 12:15:00,44.82,44.85,44.82,44.85,28100.0,23.2842,23.2998,23.2842,23.2998,28100.0
2008-05-02 12:20:00,44.85,44.95,44.85,44.93,13900.0,23.2998,23.3517,23.2998,23.3413,13900.0
2008-05-02 12:25:00,44.93,44.95,44.93,44.93,11900.0,23.3413,23.3517,23.3413,23.3413,11900.0
2008-05-02 12:30:00,44.93,44.93,44.79,44.8,21000.0,23.3413,23.3413,23.2686,23.2738,21000.0
2008-05-02 12:35:00,44.8,44.8,44.77,44.8,14600.0,23.2738,23.2738,23.2582,23.2738,14600.0
2008-05-02 12:40:00,44.8,44.81,44.75,44.76,10600.0,23.2738,23.279,23.2478,23.253,10600.0
2008-05-02 12:45:00,44.75,44.75,44.74,44.74,11200.0,23.2478,23.2478,23.2426,23.2426,11200.0
2008-05-02 12:50:00,44.74,44.76,44.74,44.74,13600.0,23.2426,23.253,23.2426,23.2426,13600.0
2008-05-02 12:55:00,44.74,44.75,44.71,44.72,20700.0,23.2426,23.2478,23.2271,23.2322,20700.0
2008-05-02 13:00:00,44.71,44.72,44.62,44.63,24100.0,23.2271,23.2322,23.1803,23.1855,24100.0
2008-05-02 13:05:00,44.63,44.63,44.57,44.6,6600.0,23.1855,23.1855,23.1543,23.1699,6600.0
2008-05-02 13:10:00,44.59,44.59,44.54,44.55,14300.0,23.1647,23.1647,23.1387,23.1439,14300.0
2008-05-02 13:15:00,44.53,44.53,44.47,44.48,23100.0,23.1335,23.1335,23.1024,23.1076,23100.0
2008-05-02 13:20:00,44.48,44.6,44.47,44.57,12800.0,23.1076,23.1699,23.1024,23.1543,12800.0
2008-05-02 13:25:00,44.57,44.58,44.54,44.58,6500.0,23.1543,23.1595,23.1387,23.1595,6500.0
2008-05-02 13:30:00,44.57,44.6,44.57,44.59,10500.0,23.1543,23.1699,23.1543,23.1647,10500.0
2008-05-02 13:35:00,44.6,44.67,44.6,44.62,9200.0,23.1699,23.2063,23.1699,23.1803,9200.0
2008-05-02 13:40:00,44.62,44.64,44.59,44.63,13800.0,23.1803,23.1907,23.1647,23.1855,13800.0
2008-05-02 13:45:00,44.64,44.78,44.64,44.76,14100.0,23.1907,23.2634,23.1907,23.253,14100.0
2008-05-02 13:50:00,44.76,44.77,44.75,44.75,11000.0,23.253,23.2582,23.2478,23.2478,11000.0
2008-05-02 13:55:00,44.75,44.75,44.61,44.64,12900.0,23.2478,23.2478,23.1751,23.1907,12900.0
2008-05-02 14:00:00,44.63,44.67,44.61,44.65,11600.0,23.1855,23.2063,23.1751,23.1959,11600.0
2008-05-02 14:05:00,44.65,44.66,44.48,44.56,33700.0,23.1959,23.2011,23.1076,23.1491,33700.0
2008-05-02 14:10:00,44.55,44.62,44.55,44.61,16600.0,23.1439,23.1803,23.1439,23.1751,16600.0
2008-05-02 14:15:00,44.61,44.62,44.56,44.58,12800.0,23.1751,23.1803,23.1491,23.1595,12800.0
2008-05-02 14:20:00,44.59,44.66,44.59,44.66,15300.0,23.1647,23.2011,23.1647,23.2011,15300.0
2008-05-02 14:25:00,44.67,44.67,44.57,44.59,15300.0,23.2063,23.2063,23.1543,23.1647,15300.0
2008-05-02 14:30:00,44.57,44.71,44.57,44.71,9600.0,23.1543,23.2271,23.1543,23.2271,9600.0
2008-05-02 14:35:00,44.7,44.79,44.7,44.79,12500.0,23.2219,23.2686,23.2219,23.2686,12500.0
2008-05-02 14:40:00,44.77,44.78,44.71,44.72,15900.0,23.2582,23.2634,23.2271,23.2322,15900.0
2008-05-02 14:45:00,44.73,44.77,44.67,44.75,11200.0,23.2374,23.2582,23.2063,23.2478,11200.0
2008-05-02 14:50:00,44.75,44.81,44.74,44.81,16200.0,23.2478,23.279,23.2426,23.279,16200.0
2008-05-02 14:55:00,44.79,44.8,44.71,44.71,14000.0,23.2686,23.2738,23.2271,23.2271,14000.0
2008-05-02 15:00:00,44.71,44.75,44.69,44.73,13600.0,23.2271,23.2478,23.2167,23.2374,13600.0
2008-05-02 15:05:00,44.73,44.78,44.73,44.78,14400.0,23.2374,23.2634,23.2374,23.2634,14400.0
2008-05-02 15:10:00,44.77,44.9,44.77,44.89,39400.0,23.2582,23.3258,23.2582,23.3206,39400.0
2008-05-02 15:15:00,44.88,44.9,44.86,44.86,15500.0,23.3154,23.3258,23.305,23.305,15500.0
2008-05-02 15:20:00,44.86,44.86,44.77,44.78,26900.0,23.305,23.305,23.2582,23.2634,26900.0
2008-05-02 15:25:00,44.78,44.87,44.77,44.83,15500.0,23.2634,23.3102,23.2582,23.2894,15500.0
2008-05-02 15:30:00,44.83,44.83,44.74,44.75,24600.0,23.2894,23.2894,23.2426,23.2478,24600.0
2008-05-02 15:35:00,44.76,44.84,44.76,44.82,26000.0,23.253,23.2946,23.253,23.2842,26000.0
2008-05-02 15:40:00,44.82,44.83,44.78,44.78,20700.0,23.2842,23.2894,23.2634,23.2634,20700.0
2008-05-02 15:45:00,44.77,44.78,44.65,44.66,25000.0,23.2582,23.2634,23.1959,23.2011,25000.0
2008-05-02 15:50:00,44.67,44.7,44.59,44.65,40100.0,23.2063,23.2219,23.1647,23.1959,40100.0
2008-05-02 15:55:00,44.65,44.8,44.63,44.74,48700.0,23.1959,23.2738,23.1855,23.2426,48700.0
2008-05-05 09:30:00,44.9,44.9,44.42,44.47,33500.0,23.3258,23.3258,23.0764,23.1024,33500.0
2008-05-05 09:35:00,44.47,44.62,44.36,44.36,13900.0,23.1024,23.1803,23.0452,23.0452,13900.0
2008-05-05 09:40:00,44.33,44.33,44.11,44.2,31100.0,23.0296,23.0296,22.9154,22.9621,31100.0
2008-05-05 09:45:00,44.2,44.22,44.0,44.02,18900.0,22.9621,22.9725,22.8582,22.8686,18900.0
2008-05-05 09:50:00,44.02,44.47,44.01,44.47,42200.0,22.8686,23.1024,22.8634,23.1024,42200.0
2008-05-05 09:55:00,44.44,44.47,44.29,44.31,31100.0,23.0868,23.1024,23.0089,23.0193,31100.0
2008-05-05 10:00:00,44.29,44.36,44.05,44.29,60100.0,23.0089,23.0452,22.8842,23.0089,60100.0
2008-05-05 10:05:00,44.29,44.31,44.1,44.12,35900.0,23.0089,23.0193,22.9102,22.9205,35900.0
2008-05-05 10:10:00,44.11,44.29,44.06,44.29,27800.0,22.9154,23.0089,22.8894,23.0089,27800.0
2008-05-05 10:15:00,44.28,44.32,44.12,44.16,20500.0,23.0037,23.0244,22.9205,22.9413,20500.0
2008-05-05 10:20:00,44.17,44.28,44.17,44.21,23800.0,22.9465,23.0037,22.9465,22.9673,23800.0
2008-05-05 10:25:00,44.24,44.3,44.22,44.27,10800.0,22.9829,23.0141,22.9725,22.9985,10800.0
2008-05-05 10:30:00,44.26,44.27,44.2,44.2,12200.0,22.9933,22.9985,22.9621,22.9621,12200.0
2008-05-05 10:35:00,44.21,44.22,44.02,44.04,39400.0,22.9673,22.9725,22.8686,22.879,39400.0
2008-05-05 10:40:00,44.04,44.06,43.92,43.94,45000.0,22.879,22.8894,22.8166,22.827,45000.0
2008-05-05 10:45:00,43.95,44.08,43.94,44.04,19800.0,22.8322,22.8998,22.827,22.879,19800.0
2008-05-05 10:50:00,44.04,44.05,44.01,44.02,15800.0,22.879,22.8842,22.8634,22.8686,15800.0
2008-05-05 10:55:00,44.04,44.05,43.99,44.0,16000.0,22.879,22.8842,22.853,22.8582,16000.0
2008-05-05 11:00:00,43.99,43.99,43.9,43.96,18700.0,22.853,22.853,22.8063,22.8374,18700.0
2008-05-05 11:05:00,43.96,44.1,43.96,44.05,18800.0,22.8374,22.9102,22.8374,22.8842,18800.0
2008-05-05 11:10:00,44.04,44.09,43.97,43.97,18200.0,22.879,22.905,22.8426,22.8426,18200.0
2008-05-05 11:15:00,43.98,44.03,43.98,43.99,21000.0,22.8478,22.8738,22.8478,22.853,21000.0
2008-05-05 11:20:00,43.99,44.0,43.94,43.96,24400.0,22.853,22.8582,22.827,22.8374,24400.0
2008-05-05 11:25:00,43.97,44.0,43.94,43.94,69400.0,22.8426,22.8582,22.827,22.827,69400.0
2008-05-05 11:30:00,43.96,43.99,43.95,43.98,13800.0,22.8374,22.853,22.8322,22.8478,13800.0
2008-05-05 11:35:00,43.98,44.05,43.98,44.05,16100.0,22.8478,22.8842,22.8478,22.8842,16100.0
2008-05-05 11:40:00,44.05,44.08,44.04,44.07,9800.0,22.8842,22.8998,22.879,22.8946,9800.0
2008-05-05 11:45:00,44.08,44.12,44.08,44.11,10500.0,22.8998,22.9205,22.8998,22.9154,10500.0
2008-05-05 11:50:00,44.12,44.15,44.11,44.12,22100.0,22.9205,22.9361,22.9154,22.9205,22100.0
2008-05-05 11:55:00,44.11,44.12,43.89,43.91,24000.0,22.9154,22.9205,22.8011,22.8114,24000.0
2008-05-05 12:00:00,43.91,44.05,43.9,43.9,16400.0,22.8114,22.8842,22.8063,22.8063,16400.0
2008-05-05 12:05:00,43.9,43.94,43.9,43.93,9200.0,22.8063,22.827,22.8063,22.8218,9200.0
2008-05-05 12:10:00,43.93,43.96,43.93,43.96,9200.0,22.8218,22.8374,22.8218,22.8374,9200.0
2008-05-05 12:15:00,43.96,44.0,43.94,44.0,43100.0,22.8374,22.8582,22.827,22.8582,43100.0
2008-05-05 12:20:00,44.0,44.0,43.94,43.95,44100.0,22.8582,22.8582,22.827,22.8322,44100.0
2008-05-05 12:25:00,43.95,43.97,43.9,43.9,13000.0,22.8322,22.8426,22.8063,22.8063,13000.0
2008-05-05 12:30:00,43.9,43.9,43.86,43.89,13400.0,22.8063,22.8063,22.7855,22.8011,13400.0
2008-05-05 12:35:00,43.88,43.92,43.87,43.91,20700.0,22.7959,22.8166,22.7907,22.8114,20700.0
2008-05-05 12:40:00,43.92,43.92,43.91,43.92,5300.0,22.8166,22.8166,22.8114,22.8166,5300.0
2008-05-05 12:45:00,43.91,43.95,43.91,43.95,11600.0,22.8114,22.8322,22.8114,22.8322,11600.0
2008-05-05 12:50:00,43.95,43.99,43.95,43.98,16900.0,22.8322,22.853,22.8322,22.8478,16900.0
2008-05-05 12:55:00,43.98,44.01,43.98,44.01,8200.0,22.8478,22.8634,22.8478,22.8634,8200.0
2008-05-05 13:00:00,44.01,44.01,43.96,43.98,12300.0,22.8634,22.8634,22.8374,22.8478,12300.0
2008-05-05 13:05:00,43.97,44.01,43.97,44.0,9700.0,22.8426,22.8634,22.8426,22.8582,9700.0
2008-05-05 13:10:00,44.01,44.02,43.99,43.99,13000.0,22.8634,22.8686,22.853,22.853,13000.0
2008-05-05 13:15:00,43.99,44.01,43.99,44.0,13400.0,22.853,22.8634,22.853,22.8582,13400.0
2008-05-05 13:20:00,43.99,44.01,43.99,43.99,10800.0,22.853,22.8634,22.853,22.853,10800.0
2008-05-05 13:25:00,43.99,44.01,43.98,43.99,9300.0,22.853,22.8634,22.8478,22.853,9300.0
2008-05-05 13:30:00,43.98,44.03,43.98,44.02,11000.0,22.8478,22.8738,22.8478,22.8686,11000.0
2008-05-05 13:35:00,44.02,44.03,44.01,44.02,9600.0,22.8686,22.8738,22.8634,22.8686,9600.0
2008-05-05 13:40:00,44.01,44.05,44.01,44.05,9100.0,22.8634,22.8842,22.8634,22.8842,9100.0
2008-05-05 13:45:00,44.05,44.05,44.01,44.02,11300.0,22.8842,22.8842,22.8634,22.8686,11300.0
2008-05-05 13:50:00,44.03,44.05,44.02,44.04,10100.0,22.8738,22.8842,22.8686,22.879,10100.0
2008-05-05 13:55:00,44.03,44.05,44.03,44.04,9600.0,22.8738,22.8842,22.8738,22.879,9600.0
2008-05-05 14:00:00,44.04,44.05,44.02,44.04,11800.0,22.879,22.8842,22.8686,22.879,11800.0
2008-05-05 14:05:00,44.03,44.04,44.02,44.03,5600.0,22.8738,22.879,22.8686,22.8738,5600.0
2008-05-05 14:10:00,44.03,44.04,44.02,44.03,10100.0,22.8738,22.879,22.8686,22.8738,10100.0
2008-05-05 14:15:00,44.03,44.03,43.97,43.98,20500.0,22.8738,22.8738,22.8426,22.8478,20500.0
2008-05-05 14:20:00,43.98,43.99,43.96,43.97,10300.0,22.8478,22.853,22.8374,22.8426,10300.0
2008-05-05 14:25:00,43.96,44.0,43.95,43.95,21000.0,22.8374,22.8582,22.8322,22.8322,21000.0
2008-05-05 14:30:00,43.94,43.94,43.9,43.91,16100.0,22.827,22.827,22.8063,22.8114,16100.0
2008-05-05 14:35:00,43.91,43.92,43.9,43.9,14900.0,22.8114,22.8166,22.8063,22.8063,14900.0
2008-05-05 14:40:00,43.9,43.93,43.9,43.92,16200.0,22.8063,22.8218,22.8063,22.8166,16200.0
2008-05-05 14:45:00,43.92,43.95,43.92,43.95,19000.0,22.8166,22.8322,22.8166,22.8322,19000.0
2008-05-05 14:50:00,43.95,44.01,43.94,44.0,83100.0,22.8322,22.8634,22.827,22.8582,83100.0
2008-05-05 14:55:00,44.01,44.08,44.01,44.08,21100.0,22.8634,22.8998,22.8634,22.8998,21100.0
2008-05-05 15:00:00,44.07,44.17,44.07,44.15,31200.0,22.8946,22.9465,22.8946,22.9361,31200.0
2008-05-05 15:05:00,44.15,44.18,44.14,44.17,30000.0,22.9361,22.9517,22.9309,22.9465,30000.0
2008-05-05 15:10:00,44.16,44.31,44.15,44.29,38100.0,22.9413,23.0193,22.9361,23.0089,38100.0
2008-05-05 15:15:00,44.29,44.38,44.29,44.34,42800.0,23.0089,23.0556,23.0089,23.0348,42800.0
2008-05-05 15:20:00,44.34,44.35,44.24,44.27,23300.0,23.0348,23.04,22.9829,22.9985,23300.0
2008-05-05 15:25:00,44.28,44.31,44.25,44.31,20100.0,23.0037,23.0193,22.9881,23.0193,20100.0
2008-05-05 15:30:00,44.31,44.32,44.24,44.26,51400.0,23.0193,23.0244,22.9829,22.9933,51400.0
2008-05-05 15:35:00,44.26,44.31,44.25,44.29,43900.0,22.9933,23.0193,22.9881,23.0089,43900.0
2008-05-05 15:40:00,44.29,44.33,44.23,44.23,39600.0,23.0089,23.0296,22.9777,22.9777,39600.0
2008-05-05 15:45:00,44.23,44.23,44.16,44.16,52500.0,22.9777,22.9777,22.9413,22.9413,52500.0
2008-05-05 15:50:00,44.17,44.24,44.16,44.21,72800.0,22.9465,22.9829,22.9413,22.9673,72800.0
2008-05-05 15:55:00,44.22,44.26,44.0,44.15,155600.0,22.9725,22.9933,22.8582,22.9361,155600.0
2008-05-06 09:30:00,44.0,44.0,43.13,43.25,72900.0,22.8582,22.8582,22.4062,22.4686,72900.0
2008-05-06 09:35:00,43.25,43.46,43.15,43.21,37000.0,22.4686,22.5777,22.4166,22.4478,37000.0
2008-05-06 09:40:00,43.2,43.2,42.75,42.85,64800.0,22.4426,22.4426,22.2088,22.2608,64800.0
2008-05-06 09:45:00,42.81,42.97,42.68,42.75,57000.0,22.24,22.3231,22.1725,22.2088,57000.0
2008-05-06 09:50:00,42.8,43.21,42.76,43.06,50300.0,22.2348,22.4478,22.214,22.3699,50300.0
2008-05-06 09:55:00,43.07,43.25,43.06,43.09,48700.0,22.3751,22.4686,22.3699,22.3855,48700.0
2008-05-06 10:00:00,43.11,43.23,43.11,43.22,10600.0,22.3958,22.4582,22.3958,22.453,10600.0
2008-05-06 10:05:00,43.22,43.45,43.22,43.45,38600.0,22.453,22.5725,22.453,22.5725,38600.0
2008-05-06 10:10:00,43.45,43.49,43.3,43.35,17000.0,22.5725,22.5933,22.4946,22.5205,17000.0
2008-05-06 10:15:00,43.32,43.36,43.23,43.33,31000.0,22.5049,22.5257,22.4582,22.5101,31000.0
2008-05-06 10:20:00,43.33,43.52,43.33,43.52,32900.0,22.5101,22.6088,22.5101,22.6088,32900.0
2008-05-06 10:25:00,43.54,43.54,43.4,43.46,27400.0,22.6192,22.6192,22.5465,22.5777,27400.0
2008-05-06 10:30:00,43.46,43.46,43.22,43.22,19200.0,22.5777,22.5777,22.453,22.453,19200.0
2008-05-06 10:35:00,43.22,43.23,43.05,43.08,23700.0,22.453,22.4582,22.3647,22.3803,23700.0
2008-05-06 10:40:00,43.08,43.09,43.02,43.04,37400.0,22.3803,22.3855,22.3491,22.3595,37400.0
2008-05-06 10:45:00,43.03,43.05,42.85,42.86,63400.0,22.3543,22.3647,22.2608,22.266,63400.0
2008-05-06 10:50:00,42.86,42.89,42.77,42.83,40500.0,22.266,22.2816,22.2192,22.2504,40500.0
2008-05-06 10:55:00,42.82,42.84,42.76,42.79,21300.0,22.2452,22.2556,22.214,22.2296,21300.0
2008-05-06 11:00:00,42.79,42.91,42.77,42.89,32000.0,22.2296,22.2919,22.2192,22.2816,32000.0
2008-05-06 11:05:00,42.89,42.93,42.88,42.91,33500.0,22.2816,22.3023,22.2764,22.2919,33500.0
2008-05-06 11:10:00,42.92,42.93,42.9,42.91,27800.0,22.2971,22.3023,22.2867,22.2919,27800.0
2008-05-06 11:15:00,42.9,42.94,42.9,42.93,11400.0,22.2867,22.3075,22.2867,22.3023,11400.0
2008-05-06 11:20:00,42.94,43.12,42.93,43.05,38100.0,22.3075,22.401,22.3023,22.3647,38100.0
2008-05-06 11:25:00,43.06,43.2,43.01,43.19,24000.0,22.3699,22.4426,22.3439,22.4374,24000.0
2008-05-06 11:30:00,43.17,43.17,43.06,43.1,25700.0,22.427,22.427,22.3699,22.3907,25700.0
2008-05-06 11:35:00,43.1,43.2,43.09,43.19,19000.0,22.3907,22.4426,22.3855,22.4374,19000.0
2008-05-06 11:40:00,43.19,43.2,43.13,43.19,27800.0,22.4374,22.4426,22.4062,22.4374,27800.0
2008-05-06 11:45:00,43.18,43.27,43.17,43.22,34200.0,22.4322,22.479,22.427,22.453,34200.0
2008-05-06 11:50:00,43.21,43.3,43.2,43.29,68200.0,22.4478,22.4946,22.4426,22.4894,68200.0
2008-05-06 11:55:00,43.28,43.3,43.23,43.27,96100.0,22.4842,22.4946,22.4582,22.479,96100.0
2008-05-06 12:00:00,43.27,43.3,43.25,43.26,71200.0,22.479,22.4946,22.4686,22.4738,71200.0
2008-05-06 12:05:00,43.25,43.32,43.16,43.26,68200.0,22.4686,22.5049,22.4218,22.4738,68200.0
2008-05-06 12:10:00,43.25,43.36,43.24,43.29,54300.0,22.4686,22.5257,22.4634,22.4894,54300.0
2008-05-06 12:15:00,43.3,43.3,43.22,43.23,25700.0,22.4946,22.4946,22.453,22.4582,25700.0
2008-05-06 12:20:00,43.24,43.25,43.12,43.15,40700.0,22.4634,22.4686,22.401,22.4166,40700.0
2008-05-06 12:25:00,43.15,43.21,43.1,43.13,45900.0,22.4166,22.4478,22.3907,22.4062,45900.0
2008-05-06 12:30:00,43.12,43.15,43.09,43.09,22900.0,22.401,22.4166,22.3855,22.3855,22900.0
2008-05-06 12:35:00,43.09,43.09,42.97,43.01,22000.0,22.3855,22.3855,22.3231,22.3439,22000.0
2008-05-06 12:40:00,42.99,43.02,42.97,42.98,22100.0,22.3335,22.3491,22.3231,22.3283,22100.0
2008-05-06 12:45:00,42.99,43.0,42.97,43.0,36600.0,22.3335,22.3387,22.3231,22.3387,36600.0
2008-05-06 12:50:00,43.0,43.11,43.0,43.03,72300.0,22.3387,22.3958,22.3387,22.3543,72300.0
2008-05-06 12:55:00,43.03,43.08,43.02,43.06,32700.0,22.3543,22.3803,22.3491,22.3699,32700.0
2008-05-06 13:00:00,43.06,43.08,43.05,43.07,19000.0,22.3699,22.3803,22.3647,22.3751,19000.0
2008-05-06 13:05:00,43.06,43.07,43.04,43.04,25900.0,22.3699,22.3751,22.3595,22.3595,25900.0
2008-05-06 13:10:00,43.04,43.05,43.04,43.04,19800.0,22.3595,22.3647,22.3595,22.3595,19800.0
2008-05-06 13:15:00,43.05,43.06,42.96,43.04,55300.0,22.3647,22.3699,22.3179,22.3595,55300.0
2008-05-06 13:20:00,43.04,43.06,43.04,43.05,18000.0,22.3595,22.3699,22.3595,22.3647,18000.0
2008-05-06 13:25:00,43.06,43.06,42.96,42.98,30100.0,22.3699,22.3699,22.3179,22.3283,30100.0
2008-05-06 13:30:00,42.98,43.0,42.97,43.0,14100.0,22.3283,22.3387,22.3231,22.3387,14100.0
2008-05-06 13:35:00,43.0,43.0,42.92,42.99,42200.0,22.3387,22.3387,22.2971,22.3335,42200.0
2008-05-06 13:40:00,42.99,43.1,42.98,43.1,39200.0,22.3335,22.3907,22.3283,22.3907,39200.0
2008-05-06 13:45:00,43.1,43.1,43.01,43.02,59600.0,22.3907,22.3907,22.3439,22.3491,59600.0
2008-05-06 13:50:00,43.02,43.15,42.96,43.13,34700.0,22.3491,22.4166,22.3179,22.4062,34700.0
2008-05-06 13:55:00,43.12,43.15,43.0,43.0,18200.0,22.401,22.4166,22.3387,22.3387,18200.0
2008-05-06 14:00:00,43.02,43.06,42.9,42.9,21800.0,22.3491,22.3699,22.2867,22.2867,21800.0
2008-05-06 14:05:00,42.93,42.98,42.9,42.93,26900.0,22.3023,22.3283,22.2867,22.3023,26900.0
2008-05-06 14:10:00,42.93,42.93,42.83,42.84,43400.0,22.3023,22.3023,22.2504,22.2556,43400.0
2008-05-06 14:15:00,42.84,42.86,42.83,42.84,26700.0,22.2556,22.266,22.2504,22.2556,26700.0
2008-05-06 14:20:00,42.83,42.86,42.83,42.85,28800.0,22.2504,22.266,22.2504,22.2608,28800.0
2008-05-06 14:25:00,42.85,42.88,42.84,42.86,24700.0,22.2608,22.2764,22.2556,22.266,24700.0
2008-05-06 14:30:00,42.85,42.88,42.84,42.85,39200.0,22.2608,22.2764,22.2556,22.2608,39200.0
2008-05-06 14:35:00,42.85,42.86,42.84,42.84,25300.0,22.2608,22.266,22.2556,22.2556,25300.0
2008-05-06 14:40:00,42.84,42.85,42.81,42.82,51500.0,22.2556,22.2608,22.24,22.2452,51500.0
2008-05-06 14:45:00,42.83,42.83,42.79,42.83,60200.0,22.2504,22.2504,22.2296,22.2504,60200.0
2008-05-06 14:50:00,42.84,43.09,42.84,43.07,91700.0,22.2556,22.3855,22.2556,22.3751,91700.0
2008-05-06 14:55:00,43.08,43.11,43.06,43.1,17900.0,22.3803,22.3958,22.3699,22.3907,17900.0
2008-05-06 15:00:00,43.09,43.1,43.06,43.06,38000.0,22.3855,22.3907,22.3699,22.3699,38000.0
2008-05-06 15:05:00,43.07,43.07,43.0,43.0,36500.0,22.3751,22.3751,22.3387,22.3387,36500.0
2008-05-06 15:10:00,43.0,43.01,42.94,42.96,40000.0,22.3387,22.3439,22.3075,22.3179,40000.0
2008-05-06 15:15:00,42.95,42.97,42.89,42.89,47200.0,22.3127,22.3231,22.2816,22.2816,47200.0
2008-05-06 15:20:00,42.9,42.91,42.87,42.88,29900.0,22.2867,22.2919,22.2712,22.2764,29900.0
2008-05-06 15:25:00,42.89,42.9,42.73,42.73,51800.0,22.2816,22.2867,22.1984,22.1984,51800.0
2008-05-06 15:30:00,42.74,42.83,42.73,42.8,83900.0,22.2036,22.2504,22.1984,22.2348,83900.0
2008-05-06 15:35:00,42.8,42.89,42.8,42.85,91500.0,22.2348,22.2816,22.2348,22.2608,91500.0
2008-05-06 15:40:00,42.86,42.86,42.73,42.73,81100.0,22.266,22.266,22.1984,22.1984,81100.0
2008-05-06 15:45:00,42.73,42.75,42.65,42.66,113000.0,22.1984,22.2088,22.1569,22.1621,113000.0
2008-05-06 15:50:00,42.66,42.77,42.54,42.6,170700.0,22.1621,22.2192,22.0997,22.1309,170700.0
2008-05-06 15:55:00,42.59,42.72,42.41,42.68,151100.0,22.1257,22.1932,22.0322,22.1725,151100.0
2008-05-07 09:30:00,42.55,42.55,42.43,42.48,33300.0,22.1049,22.1049,22.0426,22.0686,33300.0
2008-05-07 09:35:00,42.48,42.49,42.42,42.44,30500.0,22.0686,22.0738,22.0374,22.0478,30500.0
2008-05-07 09:40:00,42.44,42.62,42.41,42.58,38600.0,22.0478,22.1413,22.0322,22.1205,38600.0
2008-05-07 09:45:00,42.58,42.58,42.4,42.46,35000.0,22.1205,22.1205,22.027,22.0582,35000.0
2008-05-07 09:50:00,42.45,42.48,42.36,42.42,32600.0,22.053,22.0686,22.0062,22.0374,32600.0
2008-05-07 09:55:00,42.43,42.46,42.35,42.36,27000.0,22.0426,22.0582,22.001,22.0062,27000.0
2008-05-07 10:00:00,42.37,42.43,42.36,42.43,28500.0,22.0114,22.0426,22.0062,22.0426,28500.0
2008-05-07 10:05:00,42.43,42.43,42.4,42.4,23600.0,22.0426,22.0426,22.027,22.027,23600.0
2008-05-07 10:10:00,42.41,42.51,42.39,42.51,17500.0,22.0322,22.0841,22.0218,22.0841,17500.0
2008-05-07 10:15:00,42.51,42.55,42.48,42.49,19900.0,22.0841,22.1049,22.0686,22.0738,19900.0
2008-05-07 10:20:00,42.49,42.49,42.45,42.46,35700.0,22.0738,22.0738,22.053,22.0582,35700.0
2008-05-07 10:25:00,42.45,42.46,42.41,42.41,38000.0,22.053,22.0582,22.0322,22.0322,38000.0
2008-05-07 10:30:00,42.42,42.46,42.41,42.41,38300.0,22.0374,22.0582,22.0322,22.0322,38300.0
2008-05-07 10:35:00,42.41,42.41,42.35,42.35,28400.0,22.0322,22.0322,22.001,22.001,28400.0
2008-05-07 10:40:00,42.36,42.37,42.23,42.23,45000.0,22.0062,22.0114,21.9387,21.9387,45000.0
2008-05-07 10:45:00,42.23,42.24,41.97,42.0,91300.0,21.9387,21.9439,21.8036,21.8192,91300.0
2008-05-07 10:50:00,41.99,42.01,41.92,41.93,36500.0,21.814,21.8244,21.7776,21.7828,36500.0
2008-05-07 10:55:00,41.93,41.95,41.82,41.87,290900.0,21.7828,21.7932,21.7257,21.7517,290900.0
2008-05-07 11:00:00,41.88,42.04,41.84,42.01,60500.0,21.7569,21.84,21.7361,21.8244,60500.0
2008-05-07 11:05:00,42.03,42.03,41.99,42.0,20000.0,21.8348,21.8348,21.814,21.8192,20000.0
2008-05-07 11:10:00,42.0,42.15,41.99,42.15,49000.0,21.8192,21.8971,21.814,21.8971,49000.0
2008-05-07 11:15:00,42.15,42.19,42.05,42.05,44800.0,21.8971,21.9179,21.8452,21.8452,44800.0
2008-05-07 11:20:00,42.05,42.09,42.02,42.04,31100.0,21.8452,21.866,21.8296,21.84,31100.0
2008-05-07 11:25:00,42.05,42.19,42.0,42.18,51300.0,21.8452,21.9179,21.8192,21.9127,51300.0
2008-05-07 11:30:00,42.18,42.23,42.18,42.23,66400.0,21.9127,21.9387,21.9127,21.9387,66400.0
2008-05-07 11:35:00,42.24,42.25,42.2,42.22,22900.0,21.9439,21.9491,21.9231,21.9335,22900.0
2008-05-07 11:40:00,42.22,42.22,42.14,42.17,59400.0,21.9335,21.9335,21.8919,21.9075,59400.0
2008-05-07 11:45:00,42.17,42.19,42.16,42.19,13100.0,21.9075,21.9179,21.9023,21.9179,13100.0
2008-05-07 11:50:00,42.19,42.3,42.19,42.29,62200.0,21.9179,21.975,21.9179,21.9699,62200.0
2008-05-07 11:55:00,42.29,42.37,42.28,42.37,21600.0,21.9699,22.0114,21.9647,22.0114,21600.0
2008-05-07 12:00:00,42.36,42.37,42.35,42.35,18600.0,22.0062,22.0114,22.001,22.001,18600.0
2008-05-07 12:05:00,42.36,42.37,42.35,42.36,7600.0,22.0062,22.0114,22.001,22.0062,7600.0
2008-05-07 12:10:00,42.35,42.39,42.35,42.36,46700.0,22.001,22.0218,22.001,22.0062,46700.0
2008-05-07 12:15:00,42.36,42.38,42.34,42.34,10000.0,22.0062,22.0166,21.9958,21.9958,10000.0
2008-05-07 12:20:00,42.34,42.35,42.28,42.29,33200.0,21.9958,22.001,21.9647,21.9699,33200.0
2008-05-07 12:25:00,42.29,42.29,42.28,42.29,12000.0,21.9699,21.9699,21.9647,21.9699,12000.0
2008-05-07 12:30:00,42.29,42.3,42.28,42.3,20000.0,21.9699,21.975,21.9647,21.975,20000.0
2008-05-07 12:35:00,42.29,42.37,42.29,42.35,22400.0,21.9699,22.0114,21.9699,22.001,22400.0
2008-05-07 12:40:00,42.36,42.38,42.35,42.36,15800.0,22.0062,22.0166,22.001,22.0062,15800.0
2008-05-07 12:45:00,42.35,42.36,42.34,42.34,10600.0,22.001,22.0062,21.9958,21.9958,10600.0
2008-05-07 12:50:00,42.34,42.36,42.32,42.34,20900.0,21.9958,22.0062,21.9854,21.9958,20900.0
2008-05-07 12:55:00,42.34,42.41,42.33,42.39,19500.0,21.9958,22.0322,21.9906,22.0218,19500.0
2008-05-07 13:00:00,42.39,42.41,42.3,42.3,30400.0,22.0218,22.0322,21.975,21.975,30400.0
2008-05-07 13:05:00,42.3,42.31,42.19,42.26,38700.0,21.975,21.9802,21.9179,21.9543,38700.0
2008-05-07 13:10:00,42.25,42.26,42.15,42.26,34500.0,21.9491,21.9543,21.8971,21.9543,34500.0
2008-05-07 13:15:00,42.25,42.3,42.24,42.26,14300.0,21.9491,21.975,21.9439,21.9543,14300.0
2008-05-07 13:20:00,42.26,42.3,42.23,42.3,35700.0,21.9543,21.975,21.9387,21.975,35700.0
2008-05-07 13:25:00,42.3,42.31,42.28,42.3,17100.0,21.975,21.9802,21.9647,21.975,17100.0
2008-05-07 13:30:00,42.29,42.3,42.29,42.3,9100.0,21.9699,21.975,21.9699,21.975,9100.0
2008-05-07 13:35:00,42.29,42.29,42.26,42.26,11100.0,21.9699,21.9699,21.9543,21.9543,11100.0
2008-05-07 13:40:00,42.26,42.26,42.2,42.2,10700.0,21.9543,21.9543,21.9231,21.9231,10700.0
2008-05-07 13:45:00,42.21,42.26,42.2,42.26,13700.0,21.9283,21.9543,21.9231,21.9543,13700.0
2008-05-07 13:50:00,42.25,42.3,42.25,42.26,14100.0,21.9491,21.975,21.9491,21.9543,14100.0
2008-05-07 13:55:00,42.25,42.25,42.2,42.25,16600.0,21.9491,21.9491,21.9231,21.9491,16600.0
2008-05-07 14:00:00,42.26,42.27,42.23,42.24,12500.0,21.9543,21.9595,21.9387,21.9439,12500.0
2008-05-07 14:05:00,42.25,42.27,42.24,42.27,12100.0,21.9491,21.9595,21.9439,21.9595,12100.0
2008-05-07 14:10:00,42.28,42.3,42.24,42.24,15200.0,21.9647,21.975,21.9439,21.9439,15200.0
2008-05-07 14:15:00,42.25,42.26,42.21,42.23,21300.0,21.9491,21.9543,21.9283,21.9387,21300.0
2008-05-07 14:20:00,42.23,42.3,42.23,42.23,29100.0,21.9387,21.975,21.9387,21.9387,29100.0
2008-05-07 14:25:00,42.23,42.23,42.0,42.07,85800.0,21.9387,21.9387,21.8192,21.8556,85800.0
2008-05-07 14:30:00,42.07,42.09,41.96,41.98,46000.0,21.8556,21.866,21.7984,21.8088,46000.0
2008-05-07 14:35:00,41.98,42.1,41.97,42.05,62000.0,21.8088,21.8711,21.8036,21.8452,62000.0
2008-05-07 14:40:00,42.04,42.17,42.02,42.15,35200.0,21.84,21.9075,21.8296,21.8971,35200.0
2008-05-07 14:45:00,42.15,42.21,42.12,42.21,52700.0,21.8971,21.9283,21.8815,21.9283,52700.0
2008-05-07 14:50:00,42.2,42.22,42.18,42.19,27500.0,21.9231,21.9335,21.9127,21.9179,27500.0
2008-05-07 14:55:00,42.2,42.29,42.19,42.19,44800.0,21.9231,21.9699,21.9179,21.9179,44800.0
2008-05-07 15:00:00,42.19,42.22,42.14,42.21,61500.0,21.9179,21.9335,21.8919,21.9283,61500.0
2008-05-07 15:05:00,42.2,42.25,42.18,42.18,42100.0,21.9231,21.9491,21.9127,21.9127,42100.0
2008-05-07 15:10:00,42.18,42.33,42.17,42.31,32200.0,21.9127,21.9906,21.9075,21.9802,32200.0
2008-05-07 15:15:00,42.31,42.32,42.27,42.3,29700.0,21.9802,21.9854,21.9595,21.975,29700.0
2008-05-07 15:20:00,42.31,42.36,42.28,42.28,82700.0,21.9802,22.0062,21.9647,21.9647,82700.0
2008-05-07 15:25:00,42.28,42.28,42.09,42.1,60500.0,21.9647,21.9647,21.866,21.8711,60500.0
2008-05-07 15:30:00,42.1,42.12,42.02,42.1,201800.0,21.8711,21.8815,21.8296,21.8711,201800.0
2008-05-07 15:35:00,42.12,42.2,41.99,42.06,155400.0,21.8815,21.9231,21.814,21.8504,155400.0
2008-05-07 15:40:00,42.07,42.12,42.0,42.1,52300.0,21.8556,21.8815,21.8192,21.8711,52300.0
2008-05-07 15:45:00,42.11,42.15,41.97,42.0,65100.0,21.8763,21.8971,21.8036,21.8192,65100.0
2008-05-07 15:50:00,42.0,42.01,41.84,41.87,114200.0,21.8192,21.8244,21.7361,21.7517,114200.0
2008-05-07 15:55:00,41.87,41.94,41.76,41.94,112400.0,21.7517,21.788,21.6945,21.788,112400.0
2008-05-08 09:30:00,42.22,42.22,41.94,42.01,33900.0,21.9335,21.9335,21.788,21.8244,33900.0
2008-05-08 09:35:00,42.02,42.35,41.97,42.31,60900.0,21.8296,22.001,21.8036,21.9802,60900.0
2008-05-08 09:40:00,42.3,42.34,42.11,42.19,25000.0,21.975,21.9958,21.8763,21.9179,25000.0
2008-05-08 09:45:00,42.19,42.19,42.02,42.02,21300.0,21.9179,21.9179,21.8296,21.8296,21300.0
2008-05-08 09:50:00,42.05,42.33,42.01,42.33,17000.0,21.8452,21.9906,21.8244,21.9906,17000.0
2008-05-08 09:55:00,42.3,42.31,42.12,42.17,20400.0,21.975,21.9802,21.8815,21.9075,20400.0
2008-05-08 10:00:00,42.18,42.2,42.12,42.12,21800.0,21.9127,21.9231,21.8815,21.8815,21800.0
2008-05-08 10:05:00,42.12,42.12,41.92,42.01,44500.0,21.8815,21.8815,21.7776,21.8244,44500.0
2008-05-08 10:10:00,42.0,42.07,41.93,41.94,25100.0,21.8192,21.8556,21.7828,21.788,25100.0
2008-05-08 10:15:00,41.96,41.98,41.8,41.85,18600.0,21.7984,21.8088,21.7153,21.7413,18600.0
2008-05-08 10:20:00,41.86,41.89,41.84,41.89,36400.0,21.7465,21.7621,21.7361,21.7621,36400.0
2008-05-08 10:25:00,41.89,41.98,41.89,41.92,32700.0,21.7621,21.8088,21.7621,21.7776,32700.0
2008-05-08 10:30:00,41.92,42.09,41.91,42.03,26500.0,21.7776,21.866,21.7724,21.8348,26500.0
2008-05-08 10:35:00,42.02,42.02,41.79,41.79,31100.0,21.8296,21.8296,21.7101,21.7101,31100.0
2008-05-08 10:40:00,41.81,41.89,41.8,41.86,16400.0,21.7205,21.7621,21.7153,21.7465,16400.0
2008-05-08 10:45:00,41.86,41.96,41.86,41.93,11300.0,21.7465,21.7984,21.7465,21.7828,11300.0
2008-05-08 10:50:00,41.94,42.03,41.93,41.93,18500.0,21.788,21.8348,21.7828,21.7828,18500.0
2008-05-08 10:55:00,41.94,42.01,41.94,42.01,12000.0,21.788,21.8244,21.788,21.8244,12000.0
2008-05-08 11:00:00,42.0,42.06,41.99,42.06,16100.0,21.8192,21.8504,21.814,21.8504,16100.0
2008-05-08 11:05:00,42.06,42.17,42.06,42.16,21300.0,21.8504,21.9075,21.8504,21.9023,21300.0
2008-05-08 11:10:00,42.16,42.25,42.15,42.22,21400.0,21.9023,21.9491,21.8971,21.9335,21400.0
2008-05-08 11:15:00,42.23,42.24,42.2,42.2,10300.0,21.9387,21.9439,21.9231,21.9231,10300.0
2008-05-08 11:20:00,42.2,42.48,42.2,42.4,37100.0,21.9231,22.0686,21.9231,22.027,37100.0
2008-05-08 11:25:00,42.39,42.4,42.29,42.32,15300.0,22.0218,22.027,21.9699,21.9854,15300.0
2008-05-08 11:30:00,42.3,42.33,42.28,42.3,19400.0,21.975,21.9906,21.9647,21.975,19400.0
2008-05-08 11:35:00,42.31,42.4,42.31,42.37,24900.0,21.9802,22.027,21.9802,22.0114,24900.0
2008-05-08 11:40:00,42.37,42.41,42.35,42.39,13800.0,22.0114,22.0322,22.001,22.0218,13800.0
2008-05-08 11:45:00,42.38,42.39,42.35,42.36,8200.0,22.0166,22.0218,22.001,22.0062,8200.0
2008-05-08 11:50:00,42.36,42.39,42.34,42.34,54700.0,22.0062,22.0218,21.9958,21.9958,54700.0
2008-05-08 11:55:00,42.33,42.44,42.33,42.41,15100.0,21.9906,22.0478,21.9906,22.0322,15100.0
2008-05-08 12:00:00,42.41,42.42,42.39,42.4,11700.0,22.0322,22.0374,22.0218,22.027,11700.0
2008-05-08 12:05:00,42.4,42.42,42.39,42.41,17600.0,22.027,22.0374,22.0218,22.0322,17600.0
2008-05-08 12:10:00,42.4,42.41,42.37,42.37,19800.0,22.027,22.0322,22.0114,22.0114,19800.0
2008-05-08 12:15:00,42.36,42.36,42.31,42.32,24600.0,22.0062,22.0062,21.9802,21.9854,24600.0
2008-05-08 12:20:00,42.31,42.32,42.23,42.26,21600.0,21.9802,21.9854,21.9387,21.9543,21600.0
2008-05-08 12:25:00,42.28,42.31,42.27,42.29,16100.0,21.9647,21.9802,21.9595,21.9699,16100.0
2008-05-08 12:30:00,42.29,42.37,42.28,42.35,25800.0,21.9699,22.0114,21.9647,22.001,25800.0
2008-05-08 12:35:00,42.35,42.37,42.34,42.35,13000.0,22.001,22.0114,21.9958,22.001,13000.0
2008-05-08 12:40:00,42.35,42.36,42.32,42.33,13500.0,22.001,22.0062,21.9854,21.9906,13500.0
2008-05-08 12:45:00,42.32,42.34,42.32,42.33,10400.0,21.9854,21.9958,21.9854,21.9906,10400.0
2008-05-08 12:50:00,42.33,42.39,42.32,42.38,20100.0,21.9906,22.0218,21.9854,22.0166,20100.0
2008-05-08 12:55:00,42.38,42.39,42.35,42.36,10900.0,22.0166,22.0218,22.001,22.0062,10900.0
2008-05-08 13:00:00,42.36,42.42,42.36,42.42,8400.0,22.0062,22.0374,22.0062,22.0374,8400.0
2008-05-08 13:05:00,42.42,42.43,42.41,42.42,5800.0,22.0374,22.0426,22.0322,22.0374,5800.0
2008-05-08 13:10:00,42.42,42.43,42.38,42.39,17600.0,22.0374,22.0426,22.0166,22.0218,17600.0
2008-05-08 13:15:00,42.39,42.41,42.34,42.35,26300.0,22.0218,22.0322,21.9958,22.001,26300.0
2008-05-08 13:20:00,42.36,42.47,42.35,42.46,25000.0,22.0062,22.0634,22.001,22.0582,25000.0
2008-05-08 13:25:00,42.45,42.61,42.45,42.61,132600.0,22.053,22.1361,22.053,22.1361,132600.0
2008-05-08 13:30:00,42.61,42.63,42.51,42.54,15700.0,22.1361,22.1465,22.0841,22.0997,15700.0
2008-05-08 13:35:00,42.53,42.54,42.47,42.47,7500.0,22.0945,22.0997,22.0634,22.0634,7500.0
2008-05-08 13:40:00,42.47,42.5,42.45,42.47,15400.0,22.0634,22.0789,22.053,22.0634,15400.0
2008-05-08 13:45:00,42.48,42.49,42.47,42.48,63900.0,22.0686,22.0738,22.0634,22.0686,63900.0
2008-05-08 13:50:00,42.46,42.56,42.46,42.5,32600.0,22.0582,22.1101,22.0582,22.0789,32600.0
2008-05-08 13:55:00,42.5,42.5,42.48,42.5,20500.0,22.0789,22.0789,22.0686,22.0789,20500.0
2008-05-08 14:00:00,42.51,42.54,42.48,42.48,23600.0,22.0841,22.0997,22.0686,22.0686,23600.0
2008-05-08 14:05:00,42.49,42.49,42.35,42.36,27900.0,22.0738,22.0738,22.001,22.0062,27900.0
2008-05-08 14:10:00,42.36,42.39,42.35,42.36,24600.0,22.0062,22.0218,22.001,22.0062,24600.0
2008-05-08 14:15:00,42.36,42.36,42.25,42.26,47500.0,22.0062,22.0062,21.9491,21.9543,47500.0
2008-05-08 14:20:00,42.26,42.27,42.24,42.26,45300.0,21.9543,21.9595,21.9439,21.9543,45300.0
2008-05-08 14:25:00,42.25,42.27,42.23,42.24,12300.0,21.9491,21.9595,21.9387,21.9439,12300.0
2008-05-08 14:30:00,42.24,42.27,42.23,42.25,23600.0,21.9439,21.9595,21.9387,21.9491,23600.0
2008-05-08 14:35:00,42.26,42.37,42.25,42.33,17100.0,21.9543,22.0114,21.9491,21.9906,17100.0
2008-05-08 14:40:00,42.32,42.32,42.17,42.19,30400.0,21.9854,21.9854,21.9075,21.9179,30400.0
2008-05-08 14:45:00,42.19,42.23,42.18,42.18,32100.0,21.9179,21.9387,21.9127,21.9127,32100.0
2008-05-08 14:50:00,42.17,42.19,42.15,42.18,27600.0,21.9075,21.9179,21.8971,21.9127,27600.0
2008-05-08 14:55:00,42.18,42.19,42.08,42.1,41800.0,21.9127,21.9179,21.8608,21.8711,41800.0
2008-05-08 15:00:00,42.1,42.23,42.09,42.23,28500.0,21.8711,21.9387,21.866,21.9387,28500.0
2008-05-08 15:05:00,42.24,42.24,42.21,42.22,29500.0,21.9439,21.9439,21.9283,21.9335,29500.0
2008-05-08 15:10:00,42.22,42.23,42.15,42.16,56100.0,21.9335,21.9387,21.8971,21.9023,56100.0
2008-05-08 15:15:00,42.14,42.16,42.1,42.12,32400.0,21.8919,21.9023,21.8711,21.8815,32400.0
2008-05-08 15:20:00,42.12,42.15,42.09,42.15,34000.0,21.8815,21.8971,21.866,21.8971,34000.0
2008-05-08 15:25:00,42.15,42.19,42.13,42.16,30800.0,21.8971,21.9179,21.8867,21.9023,30800.0
2008-05-08 15:30:00,42.15,42.19,42.15,42.16,27400.0,21.8971,21.9179,21.8971,21.9023,27400.0
2008-05-08 15:35:00,42.17,42.25,42.16,42.24,28600.0,21.9075,21.9491,21.9023,21.9439,28600.0
2008-05-08 15:40:00,42.24,42.25,42.16,42.21,55000.0,21.9439,21.9491,21.9023,21.9283,55000.0
2008-05-08 15:45:00,42.21,42.34,42.2,42.29,78700.0,21.9283,21.9958,21.9231,21.9699,78700.0
2008-05-08 15:50:00,42.29,42.3,42.25,42.27,29600.0,21.9699,21.975,21.9491,21.9595,29600.0
2008-05-08 15:55:00,42.26,42.32,42.22,42.26,64100.0,21.9543,21.9854,21.9335,21.9543,64100.0
2008-05-09 09:30:00,42.11,42.11,41.9,42.01,24500.0,21.8763,21.8763,21.7672,21.8244,24500.0
2008-05-09 09:35:00,42.06,42.14,41.9,41.93,91700.0,21.8504,21.8919,21.7672,21.7828,91700.0
2008-05-09 09:40:00,41.93,42.05,41.9,41.97,20500.0,21.7828,21.8452,21.7672,21.8036,20500.0
2008-05-09 09:45:00,41.97,42.07,41.95,42.05,121800.0,21.8036,21.8556,21.7932,21.8452,121800.0
2008-05-09 09:50:00,42.03,42.11,42.0,42.03,33400.0,21.8348,21.8763,21.8192,21.8348,33400.0
2008-05-09 09:55:00,42.04,42.1,41.95,41.98,51300.0,21.84,21.8711,21.7932,21.8088,51300.0
2008-05-09 10:00:00,41.99,42.13,41.95,41.95,34800.0,21.814,21.8867,21.7932,21.7932,34800.0
2008-05-09 10:05:00,41.96,41.97,41.77,41.97,22000.0,21.7984,21.8036,21.6997,21.8036,22000.0
2008-05-09 10:10:00,41.97,42.01,41.96,41.98,18400.0,21.8036,21.8244,21.7984,21.8088,18400.0
2008-05-09 10:15:00,41.98,42.03,41.97,42.0,35100.0,21.8088,21.8348,21.8036,21.8192,35100.0
2008-05-09 10:20:00,42.0,42.02,41.91,42.0,39800.0,21.8192,21.8296,21.7724,21.8192,39800.0
2008-05-09 10:25:00,42.01,42.05,42.0,42.0,16800.0,21.8244,21.8452,21.8192,21.8192,16800.0
2008-05-09 10:30:00,42.0,42.03,41.8,41.91,37300.0,21.8192,21.8348,21.7153,21.7724,37300.0
2008-05-09 10:35:00,41.91,41.92,41.8,41.89,32600.0,21.7724,21.7776,21.7153,21.7621,32600.0
2008-05-09 10:40:00,41.88,41.88,41.83,41.87,11000.0,21.7569,21.7569,21.7309,21.7517,11000.0
2008-05-09 10:45:00,41.86,41.89,41.81,41.86,26000.0,21.7465,21.7621,21.7205,21.7465,26000.0
2008-05-09 10:50:00,41.85,41.9,41.85,41.85,9400.0,21.7413,21.7672,21.7413,21.7413,9400.0
2008-05-09 10:55:00,41.85,41.86,41.82,41.85,15000.0,21.7413,21.7465,21.7257,21.7413,15000.0
2008-05-09 11:00:00,41.85,41.87,41.83,41.86,14500.0,21.7413,21.7517,21.7309,21.7465,14500.0
2008-05-09 11:05:00,41.86,41.95,41.85,41.94,23100.0,21.7465,21.7932,21.7413,21.788,23100.0
2008-05-09 11:10:00,41.94,42.05,41.91,42.02,53200.0,21.788,21.8452,21.7724,21.8296,53200.0
2008-05-09 11:15:00,42.01,42.14,41.98,42.12,53600.0,21.8244,21.8919,21.8088,21.8815,53600.0
2008-05-09 11:20:00,42.11,42.19,42.0,42.03,76100.0,21.8763,21.9179,21.8192,21.8348,76100.0
2008-05-09 11:25:00,42.02,42.12,41.99,41.99,23100.0,21.8296,21.8815,21.814,21.814,23100.0
2008-05-09 11:30:00,41.99,41.99,41.86,41.9,32300.0,21.814,21.814,21.7465,21.7672,32300.0
2008-05-09 11:35:00,41.9,41.91,41.88,41.89,7200.0,21.7672,21.7724,21.7569,21.7621,7200.0
2008-05-09 11:40:00,41.9,42.02,41.9,41.94,46500.0,21.7672,21.8296,21.7672,21.788,46500.0
2008-05-09 11:45:00,41.94,42.02,41.93,42.0,13900.0,21.788,21.8296,21.7828,21.8192,13900.0
2008-05-09 11:50:00,41.99,42.01,41.96,41.99,19400.0,21.814,21.8244,21.7984,21.814,19400.0
2008-05-09 11:55:00,41.99,42.07,41.95,42.03,46300.0,21.814,21.8556,21.7932,21.8348,46300.0
2008-05-09 12:00:00,42.02,42.07,42.01,42.01,13200.0,21.8296,21.8556,21.8244,21.8244,13200.0
2008-05-09 12:05:00,42.01,42.01,41.93,41.95,5500.0,21.8244,21.8244,21.7828,21.7932,5500.0
2008-05-09 12:10:00,41.94,42.03,41.94,41.96,22700.0,21.788,21.8348,21.788,21.7984,22700.0
2008-05-09 12:15:00,41.98,42.02,41.98,42.0,7100.0,21.8088,21.8296,21.8088,21.8192,7100.0
2008-05-09 12:20:00,42.0,42.01,41.97,42.0,10300.0,21.8192,21.8244,21.8036,21.8192,10300.0
2008-05-09 12:25:00,41.99,42.03,41.99,42.01,11400.0,21.814,21.8348,21.814,21.8244,11400.0
2008-05-09 12:30:00,42.01,42.03,41.98,42.0,15700.0,21.8244,21.8348,21.8088,21.8192,15700.0
2008-05-09 12:35:00,42.03,42.03,42.0,42.01,8000.0,21.8348,21.8348,21.8192,21.8244,8000.0
2008-05-09 12:40:00,42.0,42.03,42.0,42.01,6000.0,21.8192,21.8348,21.8192,21.8244,6000.0
2008-05-09 12:45:00,42.01,42.01,42.0,42.0,6200.0,21.8244,21.8244,21.8192,21.8192,6200.0
2008-05-09 12:50:00,42.01,42.04,42.0,42.01,12700.0,21.8244,21.84,21.8192,21.8244,12700.0
2008-05-09 12:55:00,42.0,42.02,42.0,42.01,7500.0,21.8192,21.8296,21.8192,21.8244,7500.0
2008-05-09 13:00:00,42.01,42.05,41.99,42.01,12700.0,21.8244,21.8452,21.814,21.8244,12700.0
2008-05-09 13:05:00,42.01,42.04,41.98,41.98,13900.0,21.8244,21.84,21.8088,21.8088,13900.0
2008-05-09 13:10:00,41.99,42.0,41.97,41.97,11700.0,21.814,21.8192,21.8036,21.8036,11700.0
2008-05-09 13:15:00,41.97,41.99,41.93,41.98,12700.0,21.8036,21.814,21.7828,21.8088,12700.0
2008-05-09 13:20:00,41.97,42.0,41.97,42.0,5700.0,21.8036,21.8192,21.8036,21.8192,5700.0
2008-05-09 13:25:00,42.0,42.03,41.99,42.03,10000.0,21.8192,21.8348,21.814,21.8348,10000.0
2008-05-09 13:30:00,42.03,42.03,41.99,42.01,12400.0,21.8348,21.8348,21.814,21.8244,12400.0
2008-05-09 13:35:00,42.02,42.04,42.01,42.03,9400.0,21.8296,21.84,21.8244,21.8348,9400.0
2008-05-09 13:40:00,42.03,42.04,42.03,42.04,7200.0,21.8348,21.84,21.8348,21.84,7200.0
2008-05-09 13:45:00,42.04,42.16,42.04,42.16,18100.0,21.84,21.9023,21.84,21.9023,18100.0
2008-05-09 13:50:00,42.14,42.18,42.14,42.14,14700.0,21.8919,21.9127,21.8919,21.8919,14700.0
2008-05-09 13:55:00,42.16,42.23,42.14,42.2,14100.0,21.9023,21.9387,21.8919,21.9231,14100.0
2008-05-09 14:00:00,42.2,42.25,42.18,42.24,18500.0,21.9231,21.9491,21.9127,21.9439,18500.0
2008-05-09 14:05:00,42.23,42.27,42.23,42.27,17100.0,21.9387,21.9595,21.9387,21.9595,17100.0
2008-05-09 14:10:00,42.28,42.28,42.25,42.27,12900.0,21.9647,21.9647,21.9491,21.9595,12900.0
2008-05-09 14:15:00,42.26,42.28,42.25,42.26,22100.0,21.9543,21.9647,21.9491,21.9543,22100.0
2008-05-09 14:20:00,42.25,42.26,42.23,42.26,26100.0,21.9491,21.9543,21.9387,21.9543,26100.0
2008-05-09 14:25:00,42.24,42.29,42.23,42.23,20400.0,21.9439,21.9699,21.9387,21.9387,20400.0
2008-05-09 14:30:00,42.23,42.27,42.23,42.26,16700.0,21.9387,21.9595,21.9387,21.9543,16700.0
2008-05-09 14:35:00,42.26,42.28,42.24,42.27,26900.0,21.9543,21.9647,21.9439,21.9595,26900.0
2008-05-09 14:40:00,42.27,42.3,42.27,42.29,21400.0,21.9595,21.975,21.9595,21.9699,21400.0
2008-05-09 14:45:00,42.29,42.3,42.27,42.27,20800.0,21.9699,21.975,21.9595,21.9595,20800.0
2008-05-09 14:50:00,42.27,42.28,42.25,42.26,23900.0,21.9595,21.9647,21.9491,21.9543,23900.0
2008-05-09 14:55:00,42.25,42.29,42.25,42.27,25100.0,21.9491,21.9699,21.9491,21.9595,25100.0
2008-05-09 15:00:00,42.27,42.3,42.26,42.29,37200.0,21.9595,21.975,21.9543,21.9699,37200.0
2008-05-09 15:05:00,42.3,42.32,42.29,42.31,10400.0,21.975,21.9854,21.9699,21.9802,10400.0
2008-05-09 15:10:00,42.3,42.31,42.3,42.31,11800.0,21.975,21.9802,21.975,21.9802,11800.0
2008-05-09 15:15:00,42.31,42.32,42.3,42.31,18400.0,21.9802,21.9854,21.975,21.9802,18400.0
2008-05-09 15:20:00,42.31,42.33,42.29,42.31,42700.0,21.9802,21.9906,21.9699,21.9802,42700.0
2008-05-09 15:25:00,42.31,42.36,42.3,42.36,44600.0,21.9802,22.0062,21.975,22.0062,44600.0
2008-05-09 15:30:00,42.35,42.36,42.33,42.36,30100.0,22.001,22.0062,21.9906,22.0062,30100.0
2008-05-09 15:35:00,42.34,42.37,42.32,42.37,29000.0,21.9958,22.0114,21.9854,22.0114,29000.0
2008-05-09 15:40:00,42.37,42.39,42.28,42.29,39000.0,22.0114,22.0218,21.9647,21.9699,39000.0
2008-05-09 15:45:00,42.28,42.28,42.16,42.17,47400.0,21.9647,21.9647,21.9023,21.9075,47400.0
2008-05-09 15:50:00,42.16,42.2,42.14,42.19,54900.0,21.9023,21.9231,21.8919,21.9179,54900.0
2008-05-09 15:55:00,42.19,42.27,42.12,42.2,73700.0,21.9179,21.9595,21.8815,21.9231,73700.0
2008-05-12 09:30:00,42.25,42.47,42.25,42.27,14800.0,21.9491,22.0634,21.9491,21.9595,14800.0
2008-05-12 09:35:00,42.26,42.45,42.21,42.39,17700.0,21.9543,22.053,21.9283,22.0218,17700.0
2008-05-12 09:40:00,42.37,42.46,42.29,42.33,10800.0,22.0114,22.0582,21.9699,21.9906,10800.0
2008-05-12 09:45:00,42.27,42.38,42.17,42.32,19100.0,21.9595,22.0166,21.9075,21.9854,19100.0
2008-05-12 09:50:00,42.32,42.32,42.0,42.05,15600.0,21.9854,21.9854,21.8192,21.8452,15600.0
2008-05-12 09:55:00,42.04,42.07,41.93,41.96,10400.0,21.84,21.8556,21.7828,21.7984,10400.0
2008-05-12 10:00:00,41.94,42.02,41.9,42.02,11900.0,21.788,21.8296,21.7672,21.8296,11900.0
2008-05-12 10:05:00,42.01,42.1,41.98,42.09,9100.0,21.8244,21.8711,21.8088,21.866,9100.0
2008-05-12 10:10:00,42.07,42.1,42.05,42.08,15000.0,21.8556,21.8711,21.8452,21.8608,15000.0
2008-05-12 10:15:00,42.07,42.07,42.02,42.04,18400.0,21.8556,21.8556,21.8296,21.84,18400.0
2008-05-12 10:20:00,42.02,42.09,42.02,42.04,12400.0,21.8296,21.866,21.8296,21.84,12400.0
2008-05-12 10:25:00,42.05,42.12,42.05,42.09,12800.0,21.8452,21.8815,21.8452,21.866,12800.0
2008-05-12 10:30:00,42.09,42.15,42.07,42.14,7900.0,21.866,21.8971,21.8556,21.8919,7900.0
2008-05-12 10:35:00,42.15,42.21,42.14,42.14,13800.0,21.8971,21.9283,21.8919,21.8919,13800.0
2008-05-12 10:40:00,42.13,42.16,42.05,42.05,32800.0,21.8867,21.9023,21.8452,21.8452,32800.0
2008-05-12 10:45:00,42.07,42.21,42.05,42.19,16300.0,21.8556,21.9283,21.8452,21.9179,16300.0
2008-05-12 10:50:00,42.19,42.22,42.18,42.2,6400.0,21.9179,21.9335,21.9127,21.9231,6400.0
2008-05-12 10:55:00,42.2,42.2,42.14,42.15,7700.0,21.9231,21.9231,21.8919,21.8971,7700.0
2008-05-12 11:00:00,42.17,42.31,42.16,42.29,13100.0,21.9075,21.9802,21.9023,21.9699,13100.0
2008-05-12 11:05:00,42.29,42.31,42.22,42.22,9500.0,21.9699,21.9802,21.9335,21.9335,9500.0
2008-05-12 11:10:00,42.24,42.26,42.2,42.2,10800.0,21.9439,21.9543,21.9231,21.9231,10800.0
2008-05-12 11:15:00,42.17,42.18,42.14,42.17,10600.0,21.9075,21.9127,21.8919,21.9075,10600.0
2008-05-12 11:20:00,42.17,42.25,42.17,42.24,14800.0,21.9075,21.9491,21.9075,21.9439,14800.0
2008-05-12 11:25:00,42.25,42.26,42.23,42.23,11200.0,21.9491,21.9543,21.9387,21.9387,11200.0
2008-05-12 11:30:00,42.23,42.23,42.19,42.21,16400.0,21.9387,21.9387,21.9179,21.9283,16400.0
2008-05-12 11:35:00,42.21,42.22,42.18,42.21,12000.0,21.9283,21.9335,21.9127,21.9283,12000.0
2008-05-12 11:40:00,42.21,42.21,42.13,42.13,10900.0,21.9283,21.9283,21.8867,21.8867,10900.0
2008-05-12 11:45:00,42.16,42.16,42.07,42.07,11300.0,21.9023,21.9023,21.8556,21.8556,11300.0
2008-05-12 11:50:00,42.09,42.09,42.0,42.04,22500.0,21.866,21.866,21.8192,21.84,22500.0
2008-05-12 11:55:00,42.05,42.08,42.0,42.06,15400.0,21.8452,21.8608,21.8192,21.8504,15400.0
2008-05-12 12:00:00,42.08,42.14,42.06,42.14,15100.0,21.8608,21.8919,21.8504,21.8919,15100.0
2008-05-12 12:05:00,42.14,42.21,42.14,42.2,15600.0,21.8919,21.9283,21.8919,21.9231,15600.0
2008-05-12 12:10:00,42.19,42.21,42.16,42.18,12100.0,21.9179,21.9283,21.9023,21.9127,12100.0
2008-05-12 12:15:00,42.18,42.19,42.11,42.12,17900.0,21.9127,21.9179,21.8763,21.8815,17900.0
2008-05-12 12:20:00,42.12,42.15,42.1,42.12,15600.0,21.8815,21.8971,21.8711,21.8815,15600.0
2008-05-12 12:25:00,42.12,42.14,42.09,42.13,12800.0,21.8815,21.8919,21.866,21.8867,12800.0
2008-05-12 12:30:00,42.11,42.14,42.11,42.14,7800.0,21.8763,21.8919,21.8763,21.8919,7800.0
2008-05-12 12:35:00,42.14,42.14,42.09,42.1,14000.0,21.8919,21.8919,21.866,21.8711,14000.0
2008-05-12 12:40:00,42.09,42.12,42.08,42.09,13400.0,21.866,21.8815,21.8608,21.866,13400.0
2008-05-12 12:45:00,42.08,42.17,42.08,42.15,30000.0,21.8608,21.9075,21.8608,21.8971,30000.0
2008-05-12 12:50:00,42.15,42.15,42.08,42.1,19300.0,21.8971,21.8971,21.8608,21.8711,19300.0
2008-05-12 12:55:00,42.1,42.1,42.05,42.06,22200.0,21.8711,21.8711,21.8452,21.8504,22200.0
2008-05-12 13:00:00,42.06,42.1,42.06,42.1,8200.0,21.8504,21.8711,21.8504,21.8711,8200.0
2008-05-12 13:05:00,42.09,42.1,42.07,42.08,10400.0,21.866,21.8711,21.8556,21.8608,10400.0
2008-05-12 13:10:00,42.09,42.09,42.06,42.07,13000.0,21.866,21.866,21.8504,21.8556,13000.0
2008-05-12 13:15:00,42.06,42.07,42.04,42.04,10000.0,21.8504,21.8556,21.84,21.84,10000.0
2008-05-12 13:20:00,42.04,42.09,42.03,42.09,21400.0,21.84,21.866,21.8348,21.866,21400.0
2008-05-12 13:25:00,42.09,42.1,42.06,42.09,11600.0,21.866,21.8711,21.8504,21.866,11600.0
2008-05-12 13:30:00,42.1,42.12,42.05,42.12,15700.0,21.8711,21.8815,21.8452,21.8815,15700.0
2008-05-12 13:35:00,42.12,42.13,42.07,42.1,12900.0,21.8815,21.8867,21.8556,21.8711,12900.0
2008-05-12 13:40:00,42.11,42.13,42.1,42.12,7800.0,21.8763,21.8867,21.8711,21.8815,7800.0
2008-05-12 13:45:00,42.12,42.14,42.11,42.13,9000.0,21.8815,21.8919,21.8763,21.8867,9000.0
2008-05-12 13:50:00,42.14,42.15,42.13,42.14,9100.0,21.8919,21.8971,21.8867,21.8919,9100.0
2008-05-12 13:55:00,42.14,42.14,42.08,42.14,13200.0,21.8919,21.8919,21.8608,21.8919,13200.0
2008-05-12 14:00:00,42.14,42.14,42.11,42.12,13700.0,21.8919,21.8919,21.8763,21.8815,13700.0
2008-05-12 14:05:00,42.12,42.14,42.12,42.13,8800.0,21.8815,21.8919,21.8815,21.8867,8800.0
2008-05-12 14:10:00,42.13,42.17,42.13,42.16,13200.0,21.8867,21.9075,21.8867,21.9023,13200.0
2008-05-12 14:15:00,42.16,42.17,42.15,42.15,10400.0,21.9023,21.9075,21.8971,21.8971,10400.0
2008-05-12 14:20:00,42.15,42.17,42.15,42.16,9800.0,21.8971,21.9075,21.8971,21.9023,9800.0
2008-05-12 14:25:00,42.15,42.22,42.15,42.19,42600.0,21.8971,21.9335,21.8971,21.9179,42600.0
2008-05-12 14:30:00,42.18,42.23,42.16,42.2,27300.0,21.9127,21.9387,21.9023,21.9231,27300.0
2008-05-12 14:35:00,42.21,42.25,42.19,42.21,19300.0,21.9283,21.9491,21.9179,21.9283,19300.0
2008-05-12 14:40:00,42.21,42.22,42.2,42.21,30800.0,21.9283,21.9335,21.9231,21.9283,30800.0
2008-05-12 14:45:00,42.22,42.22,42.18,42.19,13600.0,21.9335,21.9335,21.9127,21.9179,13600.0
2008-05-12 14:50:00,42.19,42.23,42.18,42.18,14700.0,21.9179,21.9387,21.9127,21.9127,14700.0
2008-05-12 14:55:00,42.18,42.2,42.14,42.15,15500.0,21.9127,21.9231,21.8919,21.8971,15500.0
2008-05-12 15:00:00,42.15,42.17,42.13,42.15,32100.0,21.8971,21.9075,21.8867,21.8971,32100.0
2008-05-12 15:05:00,42.15,42.17,42.1,42.12,27900.0,21.8971,21.9075,21.8711,21.8815,27900.0
2008-05-12 15:10:00,42.12,42.14,42.09,42.1,29700.0,21.8815,21.8919,21.866,21.8711,29700.0
2008-05-12 15:15:00,42.1,42.11,42.06,42.07,31200.0,21.8711,21.8763,21.8504,21.8556,31200.0
2008-05-12 15:20:00,42.07,42.19,42.07,42.19,28200.0,21.8556,21.9179,21.8556,21.9179,28200.0
2008-05-12 15:25:00,42.18,42.21,42.14,42.16,46800.0,21.9127,21.9283,21.8919,21.9023,46800.0
2008-05-12 15:30:00,42.16,42.17,42.14,42.16,40000.0,21.9023,21.9075,21.8919,21.9023,40000.0
2008-05-12 15:35:00,42.16,42.18,42.14,42.15,29500.0,21.9023,21.9127,21.8919,21.8971,29500.0
2008-05-12 15:40:00,42.16,42.17,42.13,42.15,38900.0,21.9023,21.9075,21.8867,21.8971,38900.0
2008-05-12 15:45:00,42.15,42.18,42.13,42.16,45500.0,21.8971,21.9127,21.8867,21.9023,45500.0
2008-05-12 15:50:00,42.16,42.19,42.15,42.17,52900.0,21.9023,21.9179,21.8971,21.9075,52900.0
2008-05-12 15:55:00,42.17,42.26,42.16,42.23,92600.0,21.9075,21.9543,21.9023,21.9387,92600.0
2008-05-13 09:30:00,42.25,42.75,42.25,42.32,59200.0,21.9491,22.2088,21.9491,21.9854,59200.0
2008-05-13 09:35:00,42.31,42.31,42.08,42.14,40700.0,21.9802,21.9802,21.8608,21.8919,40700.0
2008-05-13 09:40:00,42.1,42.14,41.99,42.14,15300.0,21.8711,21.8919,21.814,21.8919,15300.0
2008-05-13 09:45:00,42.11,42.11,41.88,41.89,43800.0,21.8763,21.8763,21.7569,21.7621,43800.0
2008-05-13 09:50:00,41.9,41.98,41.83,41.83,23900.0,21.7672,21.8088,21.7309,21.7309,23900.0
2008-05-13 09:55:00,41.83,41.95,41.81,41.93,22900.0,21.7309,21.7932,21.7205,21.7828,22900.0
2008-05-13 10:00:00,41.92,42.01,41.84,41.86,24700.0,21.7776,21.8244,21.7361,21.7465,24700.0
2008-05-13 10:05:00,41.86,41.86,41.8,41.85,35900.0,21.7465,21.7465,21.7153,21.7413,35900.0
2008-05-13 10:10:00,41.85,41.86,41.7,41.71,20900.0,21.7413,21.7465,21.6633,21.6685,20900.0
2008-05-13 10:15:00,41.7,41.81,41.7,41.77,21600.0,21.6633,21.7205,21.6633,21.6997,21600.0
2008-05-13 10:20:00,41.78,41.83,41.76,41.79,19800.0,21.7049,21.7309,21.6945,21.7101,19800.0
2008-05-13 10:25:00,41.79,41.8,41.71,41.73,12000.0,21.7101,21.7153,21.6685,21.6789,12000.0
2008-05-13 10:30:00,41.72,41.75,41.7,41.71,17000.0,21.6737,21.6893,21.6633,21.6685,17000.0
2008-05-13 10:35:00,41.71,41.77,41.71,41.73,16800.0,21.6685,21.6997,21.6685,21.6789,16800.0
2008-05-13 10:40:00,41.73,41.74,41.68,41.68,14200.0,21.6789,21.6841,21.653,21.653,14200.0
2008-05-13 10:45:00,41.68,41.72,41.63,41.65,31500.0,21.653,21.6737,21.627,21.6374,31500.0
2008-05-13 10:50:00,41.65,41.65,41.61,41.65,6300.0,21.6374,21.6374,21.6166,21.6374,6300.0
2008-05-13 10:55:00,41.65,41.76,41.64,41.75,44400.0,21.6374,21.6945,21.6322,21.6893,44400.0
2008-05-13 11:00:00,41.75,41.77,41.74,41.75,17700.0,21.6893,21.6997,21.6841,21.6893,17700.0
2008-05-13 11:05:00,41.76,41.76,41.75,41.76,18300.0,21.6945,21.6945,21.6893,21.6945,18300.0
2008-05-13 11:10:00,41.76,41.76,41.73,41.74,23000.0,21.6945,21.6945,21.6789,21.6841,23000.0
2008-05-13 11:15:00,41.73,41.73,41.64,41.66,26400.0,21.6789,21.6789,21.6322,21.6426,26400.0
2008-05-13 11:20:00,41.65,41.67,41.64,41.66,10200.0,21.6374,21.6478,21.6322,21.6426,10200.0
2008-05-13 11:25:00,41.67,41.71,41.66,41.67,9900.0,21.6478,21.6685,21.6426,21.6478,9900.0
2008-05-13 11:30:00,41.66,41.69,41.65,41.66,14600.0,21.6426,21.6581,21.6374,21.6426,14600.0
2008-05-13 11:35:00,41.66,41.7,41.6,41.6,10800.0,21.6426,21.6633,21.6114,21.6114,10800.0
2008-05-13 11:40:00,41.59,41.65,41.58,41.65,5900.0,21.6062,21.6374,21.601,21.6374,5900.0
2008-05-13 11:45:00,41.64,41.7,41.63,41.65,13400.0,21.6322,21.6633,21.627,21.6374,13400.0
2008-05-13 11:50:00,41.65,41.65,41.58,41.6,12600.0,21.6374,21.6374,21.601,21.6114,12600.0
2008-05-13 11:55:00,41.6,41.7,41.58,41.7,11500.0,21.6114,21.6633,21.601,21.6633,11500.0
2008-05-13 12:00:00,41.72,41.81,41.72,41.8,21400.0,21.6737,21.7205,21.6737,21.7153,21400.0
2008-05-13 12:05:00,41.8,41.81,41.76,41.79,18000.0,21.7153,21.7205,21.6945,21.7101,18000.0
2008-05-13 12:10:00,41.78,41.86,41.76,41.83,39400.0,21.7049,21.7465,21.6945,21.7309,39400.0
2008-05-13 12:15:00,41.83,41.88,41.83,41.88,10100.0,21.7309,21.7569,21.7309,21.7569,10100.0
2008-05-13 12:20:00,41.88,41.88,41.85,41.85,16000.0,21.7569,21.7569,21.7413,21.7413,16000.0
2008-05-13 12:25:00,41.86,41.86,41.85,41.86,11800.0,21.7465,21.7465,21.7413,21.7465,11800.0
2008-05-13 12:30:00,41.85,41.86,41.85,41.86,13600.0,21.7413,21.7465,21.7413,21.7465,13600.0
2008-05-13 12:35:00,41.85,41.87,41.85,41.85,13300.0,21.7413,21.7517,21.7413,21.7413,13300.0
2008-05-13 12:40:00,41.85,41.86,41.82,41.82,13200.0,21.7413,21.7465,21.7257,21.7257,13200.0
2008-05-13 12:45:00,41.81,41.86,41.78,41.81,21000.0,21.7205,21.7465,21.7049,21.7205,21000.0
2008-05-13 12:50:00,41.81,41.83,41.75,41.75,17700.0,21.7205,21.7309,21.6893,21.6893,17700.0
2008-05-13 12:55:00,41.75,41.85,41.73,41.82,13300.0,21.6893,21.7413,21.6789,21.7257,13300.0
2008-05-13 13:00:00,41.81,41.85,41.76,41.83,30500.0,21.7205,21.7413,21.6945,21.7309,30500.0
2008-05-13 13:05:00,41.82,41.83,41.79,41.82,8500.0,21.7257,21.7309,21.7101,21.7257,8500.0
2008-05-13 13:10:00,41.83,41.83,41.76,41.77,12900.0,21.7309,21.7309,21.6945,21.6997,12900.0
2008-05-13 13:15:00,41.77,41.79,41.76,41.78,7300.0,21.6997,21.7101,21.6945,21.7049,7300.0
2008-05-13 13:20:00,41.78,41.87,41.77,41.85,15100.0,21.7049,21.7517,21.6997,21.7413,15100.0
2008-05-13 13:25:00,41.85,41.86,41.81,41.86,11900.0,21.7413,21.7465,21.7205,21.7465,11900.0
2008-05-13 13:30:00,41.85,41.87,41.82,41.85,18600.0,21.7413,21.7517,21.7257,21.7413,18600.0
2008-05-13 13:35:00,41.85,41.88,41.84,41.86,14100.0,21.7413,21.7569,21.7361,21.7465,14100.0
2008-05-13 13:40:00,41.86,41.87,41.84,41.84,11600.0,21.7465,21.7517,21.7361,21.7361,11600.0
2008-05-13 13:45:00,41.83,41.86,41.82,41.83,66800.0,21.7309,21.7465,21.7257,21.7309,66800.0
2008-05-13 13:50:00,41.83,41.86,41.81,41.83,6100.0,21.7309,21.7465,21.7205,21.7309,6100.0
2008-05-13 13:55:00,41.82,41.84,41.8,41.84,7400.0,21.7257,21.7361,21.7153,21.7361,7400.0
2008-05-13 14:00:00,41.83,41.91,41.83,41.91,12800.0,21.7309,21.7724,21.7309,21.7724,12800.0
2008-05-13 14:05:00,41.9,41.92,41.88,41.92,14600.0,21.7672,21.7776,21.7569,21.7776,14600.0
2008-05-13 14:10:00,41.92,41.92,41.8,41.82,17900.0,21.7776,21.7776,21.7153,21.7257,17900.0
2008-05-13 14:15:00,41.82,41.85,41.82,41.85,7300.0,21.7257,21.7413,21.7257,21.7413,7300.0
2008-05-13 14:20:00,41.85,41.93,41.84,41.85,29100.0,21.7413,21.7828,21.7361,21.7413,29100.0
2008-05-13 14:25:00,41.84,41.88,41.84,41.87,8200.0,21.7361,21.7569,21.7361,21.7517,8200.0
2008-05-13 14:30:00,41.87,41.89,41.85,41.86,14300.0,21.7517,21.7621,21.7413,21.7465,14300.0
2008-05-13 14:35:00,41.86,41.87,41.83,41.84,13000.0,21.7465,21.7517,21.7309,21.7361,13000.0
2008-05-13 14:40:00,41.84,41.85,41.81,41.83,14000.0,21.7361,21.7413,21.7205,21.7309,14000.0
2008-05-13 14:45:00,41.82,41.85,41.79,41.79,12500.0,21.7257,21.7413,21.7101,21.7101,12500.0
2008-05-13 14:50:00,41.78,41.87,41.77,41.85,16400.0,21.7049,21.7517,21.6997,21.7413,16400.0
2008-05-13 14:55:00,41.85,41.86,41.85,41.85,11200.0,21.7413,21.7465,21.7413,21.7413,11200.0
2008-05-13 15:00:00,41.85,41.86,41.85,41.85,20900.0,21.7413,21.7465,21.7413,21.7413,20900.0
2008-05-13 15:05:00,41.85,41.87,41.85,41.85,23400.0,21.7413,21.7517,21.7413,21.7413,23400.0
2008-05-13 15:10:00,41.87,41.88,41.82,41.84,20600.0,21.7517,21.7569,21.7257,21.7361,20600.0
2008-05-13 15:15:00,41.83,41.85,41.8,41.81,9900.0,21.7309,21.7413,21.7153,21.7205,9900.0
2008-05-13 15:20:00,41.81,41.83,41.8,41.8,20700.0,21.7205,21.7309,21.7153,21.7153,20700.0
2008-05-13 15:25:00,41.8,41.83,41.74,41.83,23300.0,21.7153,21.7309,21.6841,21.7309,23300.0
2008-05-13 15:30:00,41.82,41.84,41.81,41.83,13100.0,21.7257,21.7361,21.7205,21.7309,13100.0
2008-05-13 15:35:00,41.83,41.84,41.78,41.8,28500.0,21.7309,21.7361,21.7049,21.7153,28500.0
2008-05-13 15:40:00,41.8,41.81,41.78,41.79,14500.0,21.7153,21.7205,21.7049,21.7101,14500.0
2008-05-13 15:45:00,41.79,41.82,41.75,41.81,28300.0,21.7101,21.7257,21.6893,21.7205,28300.0
2008-05-13 15:50:00,41.82,41.89,41.81,41.84,25300.0,21.7257,21.7621,21.7205,21.7361,25300.0
2008-05-13 15:55:00,41.85,41.93,41.83,41.87,41300.0,21.7413,21.7828,21.7309,21.7517,41300.0
2008-05-14 09:30:00,41.95,42.22,41.89,41.99,19300.0,21.7932,21.9335,21.7621,21.814,19300.0
2008-05-14 09:35:00,41.99,42.09,41.98,42.0,35100.0,21.814,21.866,21.8088,21.8192,35100.0
2008-05-14 09:40:00,41.92,42.04,41.78,41.81,27500.0,21.7776,21.84,21.7049,21.7205,27500.0
2008-05-14 09:45:00,41.82,41.96,41.74,41.92,27500.0,21.7257,21.7984,21.6841,21.7776,27500.0
2008-05-14 09:50:00,41.94,41.97,41.74,41.79,26400.0,21.788,21.8036,21.6841,21.7101,26400.0
2008-05-14 09:55:00,41.79,41.82,41.76,41.76,17800.0,21.7101,21.7257,21.6945,21.6945,17800.0
2008-05-14 10:00:00,41.76,41.81,41.76,41.77,33400.0,21.6945,21.7205,21.6945,21.6997,33400.0
2008-05-14 10:05:00,41.76,41.81,41.71,41.75,28400.0,21.6945,21.7205,21.6685,21.6893,28400.0
2008-05-14 10:10:00,41.75,41.87,41.75,41.85,44600.0,21.6893,21.7517,21.6893,21.7413,44600.0
2008-05-14 10:15:00,41.85,41.87,41.76,41.8,35500.0,21.7413,21.7517,21.6945,21.7153,35500.0
2008-05-14 10:20:00,41.8,41.82,41.75,41.75,21400.0,21.7153,21.7257,21.6893,21.6893,21400.0
2008-05-14 10:25:00,41.75,41.77,41.7,41.7,31400.0,21.6893,21.6997,21.6633,21.6633,31400.0
2008-05-14 10:30:00,41.7,41.7,41.62,41.65,43300.0,21.6633,21.6633,21.6218,21.6374,43300.0
2008-05-14 10:35:00,41.65,41.67,41.61,41.61,17800.0,21.6374,21.6478,21.6166,21.6166,17800.0
2008-05-14 10:40:00,41.62,41.64,41.59,41.63,20600.0,21.6218,21.6322,21.6062,21.627,20600.0
2008-05-14 10:45:00,41.63,41.65,41.63,41.65,11900.0,21.627,21.6374,21.627,21.6374,11900.0
2008-05-14 10:50:00,41.65,41.66,41.63,41.63,12900.0,21.6374,21.6426,21.627,21.627,12900.0
2008-05-14 10:55:00,41.63,41.63,41.49,41.5,30400.0,21.627,21.627,21.5542,21.5594,30400.0
2008-05-14 11:00:00,41.48,41.55,41.48,41.55,11000.0,21.5491,21.5854,21.5491,21.5854,11000.0
2008-05-14 11:05:00,41.55,41.57,41.54,41.56,9000.0,21.5854,21.5958,21.5802,21.5906,9000.0
2008-05-14 11:10:00,41.56,41.59,41.48,41.59,24000.0,21.5906,21.6062,21.5491,21.6062,24000.0
2008-05-14 11:15:00,41.59,41.68,41.59,41.67,9300.0,21.6062,21.653,21.6062,21.6478,9300.0
2008-05-14 11:20:00,41.67,41.68,41.67,41.67,1600.0,21.6478,21.653,21.6478,21.6478,1600.0
2008-05-14 11:25:00,41.67,41.72,41.66,41.67,12000.0,21.6478,21.6737,21.6426,21.6478,12000.0
2008-05-14 11:30:00,41.69,41.74,41.69,41.72,6200.0,21.6581,21.6841,21.6581,21.6737,6200.0
2008-05-14 11:35:00,41.72,41.73,41.7,41.71,2300.0,21.6737,21.6789,21.6633,21.6685,2300.0
2008-05-14 11:40:00,41.7,41.71,41.7,41.71,3300.0,21.6633,21.6685,21.6633,21.6685,3300.0
2008-05-14 11:45:00,41.7,41.7,41.69,41.69,5300.0,21.6633,21.6633,21.6581,21.6581,5300.0
2008-05-14 11:50:00,41.69,41.7,41.66,41.67,15200.0,21.6581,21.6633,21.6426,21.6478,15200.0
2008-05-14 11:55:00,41.68,41.68,41.62,41.62,14300.0,21.653,21.653,21.6218,21.6218,14300.0
2008-05-14 12:00:00,41.62,41.62,41.56,41.58,41500.0,21.6218,21.6218,21.5906,21.601,41500.0
2008-05-14 12:05:00,41.59,41.84,41.57,41.58,12800.0,21.6062,21.7361,21.5958,21.601,12800.0
2008-05-14 12:10:00,41.58,41.64,41.58,41.61,9900.0,21.601,21.6322,21.601,21.6166,9900.0
2008-05-14 12:15:00,41.61,41.63,41.6,41.61,5500.0,21.6166,21.627,21.6114,21.6166,5500.0
2008-05-14 12:20:00,41.6,41.62,41.6,41.62,8600.0,21.6114,21.6218,21.6114,21.6218,8600.0
2008-05-14 12:25:00,41.62,41.71,41.62,41.67,20700.0,21.6218,21.6685,21.6218,21.6478,20700.0
2008-05-14 12:30:00,41.66,41.66,41.65,41.66,3600.0,21.6426,21.6426,21.6374,21.6426,3600.0
2008-05-14 12:35:00,41.65,41.65,41.62,41.63,10000.0,21.6374,21.6374,21.6218,21.627,10000.0
2008-05-14 12:40:00,41.63,41.65,41.62,41.64,38000.0,21.627,21.6374,21.6218,21.6322,38000.0
2008-05-14 12:45:00,41.64,41.65,41.63,41.64,7800.0,21.6322,21.6374,21.627,21.6322,7800.0
2008-05-14 12:50:00,41.64,41.68,41.61,41.67,8000.0,21.6322,21.653,21.6166,21.6478,8000.0
2008-05-14 12:55:00,41.68,41.68,41.66,41.68,4600.0,21.653,21.653,21.6426,21.653,4600.0
2008-05-14 13:00:00,41.68,41.69,41.66,41.69,7100.0,21.653,21.6581,21.6426,21.6581,7100.0
2008-05-14 13:05:00,41.69,41.74,41.69,41.73,6700.0,21.6581,21.6841,21.6581,21.6789,6700.0
2008-05-14 13:10:00,41.73,41.81,41.72,41.8,31400.0,21.6789,21.7205,21.6737,21.7153,31400.0
2008-05-14 13:15:00,41.8,41.84,41.8,41.84,7900.0,21.7153,21.7361,21.7153,21.7361,7900.0
2008-05-14 13:20:00,41.83,41.84,41.83,41.83,7800.0,21.7309,21.7361,21.7309,21.7309,7800.0
2008-05-14 13:25:00,41.84,41.85,41.83,41.85,13000.0,21.7361,21.7413,21.7309,21.7413,13000.0
2008-05-14 13:30:00,41.85,41.87,41.84,41.86,22200.0,21.7413,21.7517,21.7361,21.7465,22200.0
2008-05-14 13:35:00,41.84,41.86,41.84,41.84,18600.0,21.7361,21.7465,21.7361,21.7361,18600.0
2008-05-14 13:40:00,41.85,41.85,41.84,41.85,7600.0,21.7413,21.7413,21.7361,21.7413,7600.0
2008-05-14 13:45:00,41.85,41.86,41.84,41.85,18500.0,21.7413,21.7465,21.7361,21.7413,18500.0
2008-05-14 13:50:00,41.85,41.89,41.84,41.89,15700.0,21.7413,21.7621,21.7361,21.7621,15700.0
2008-05-14 13:55:00,41.88,41.89,41.88,41.88,8600.0,21.7569,21.7621,21.7569,21.7569,8600.0
2008-05-14 14:00:00,41.89,41.89,41.84,41.85,19400.0,21.7621,21.7621,21.7361,21.7413,19400.0
2008-05-14 14:05:00,41.85,41.86,41.84,41.86,11800.0,21.7413,21.7465,21.7361,21.7465,11800.0
2008-05-14 14:10:00,41.85,41.88,41.84,41.86,10900.0,21.7413,21.7569,21.7361,21.7465,10900.0
2008-05-14 14:15:00,41.88,41.91,41.87,41.9,16600.0,21.7569,21.7724,21.7517,21.7672,16600.0
2008-05-14 14:20:00,41.9,41.92,41.9,41.92,13700.0,21.7672,21.7776,21.7672,21.7776,13700.0
2008-05-14 14:25:00,41.92,41.93,41.91,41.92,22700.0,21.7776,21.7828,21.7724,21.7776,22700.0
2008-05-14 14:30:00,41.92,41.94,41.91,41.93,18400.0,21.7776,21.788,21.7724,21.7828,18400.0
2008-05-14 14:35:00,41.94,41.95,41.93,41.94,17600.0,21.788,21.7932,21.7828,21.788,17600.0
2008-05-14 14:40:00,41.94,41.95,41.93,41.94,11200.0,21.788,21.7932,21.7828,21.788,11200.0
2008-05-14 14:45:00,41.94,41.99,41.94,41.98,16900.0,21.788,21.814,21.788,21.8088,16900.0
2008-05-14 14:50:00,41.97,41.97,41.94,41.96,18900.0,21.8036,21.8036,21.788,21.7984,18900.0
2008-05-14 14:55:00,41.96,41.97,41.93,41.96,15400.0,21.7984,21.8036,21.7828,21.7984,15400.0
2008-05-14 15:00:00,41.96,41.98,41.95,41.97,32700.0,21.7984,21.8088,21.7932,21.8036,32700.0
2008-05-14 15:05:00,41.97,41.99,41.95,41.97,38400.0,21.8036,21.814,21.7932,21.8036,38400.0
2008-05-14 15:10:00,41.97,41.99,41.96,41.98,26600.0,21.8036,21.814,21.7984,21.8088,26600.0
2008-05-14 15:15:00,41.99,42.11,41.98,42.09,53600.0,21.814,21.8763,21.8088,21.866,53600.0
2008-05-14 15:20:00,42.08,42.09,41.99,41.99,52000.0,21.8608,21.866,21.814,21.814,52000.0
2008-05-14 15:25:00,42.0,42.08,41.99,42.07,26100.0,21.8192,21.8608,21.814,21.8556,26100.0
2008-05-14 15:30:00,42.08,42.08,42.05,42.07,32900.0,21.8608,21.8608,21.8452,21.8556,32900.0
2008-05-14 15:35:00,42.06,42.09,42.02,42.08,40000.0,21.8504,21.866,21.8296,21.8608,40000.0
2008-05-14 15:40:00,42.08,42.1,41.98,41.98,36500.0,21.8608,21.8711,21.8088,21.8088,36500.0
2008-05-14 15:45:00,41.97,42.07,41.96,42.06,51500.0,21.8036,21.8556,21.7984,21.8504,51500.0
2008-05-14 15:50:00,42.06,42.09,41.93,41.96,68300.0,21.8504,21.866,21.7828,21.7984,68300.0
2008-05-14 15:55:00,41.96,42.1,41.95,42.1,94700.0,21.7984,21.8711,21.7932,21.8711,94700.0
2008-05-15 09:30:00,42.15,42.15,41.71,41.72,24400.0,21.8971,21.8971,21.6685,21.6737,24400.0
2008-05-15 09:35:00,41.72,41.84,41.62,41.66,21200.0,21.6737,21.7361,21.6218,21.6426,21200.0
2008-05-15 09:40:00,41.64,41.7,41.64,41.65,17100.0,21.6322,21.6633,21.6322,21.6374,17100.0
2008-05-15 09:45:00,41.65,41.67,41.6,41.67,14500.0,21.6374,21.6478,21.6114,21.6478,14500.0
2008-05-15 09:50:00,41.67,41.77,41.67,41.75,17100.0,21.6478,21.6997,21.6478,21.6893,17100.0
2008-05-15 09:55:00,41.75,41.8,41.71,41.74,25700.0,21.6893,21.7153,21.6685,21.6841,25700.0
2008-05-15 10:00:00,41.75,41.81,41.71,41.75,25300.0,21.6893,21.7205,21.6685,21.6893,25300.0
2008-05-15 10:05:00,41.73,41.73,41.65,41.68,14000.0,21.6789,21.6789,21.6374,21.653,14000.0
2008-05-15 10:10:00,41.7,41.71,41.6,41.7,16700.0,21.6633,21.6685,21.6114,21.6633,16700.0
2008-05-15 10:15:00,41.7,41.71,41.64,41.68,20800.0,21.6633,21.6685,21.6322,21.653,20800.0
2008-05-15 10:20:00,41.68,41.74,41.6,41.67,29100.0,21.653,21.6841,21.6114,21.6478,29100.0
2008-05-15 10:25:00,41.67,41.68,41.6,41.61,8100.0,21.6478,21.653,21.6114,21.6166,8100.0
2008-05-15 10:30:00,41.61,41.69,41.58,41.59,15200.0,21.6166,21.6581,21.601,21.6062,15200.0
2008-05-15 10:35:00,41.59,41.61,41.52,41.54,22300.0,21.6062,21.6166,21.5698,21.5802,22300.0
2008-05-15 10:40:00,41.52,41.56,41.49,41.51,37800.0,21.5698,21.5906,21.5542,21.5646,37800.0
2008-05-15 10:45:00,41.5,41.7,41.5,41.62,47700.0,21.5594,21.6633,21.5594,21.6218,47700.0
2008-05-15 10:50:00,41.63,41.64,41.62,41.63,6600.0,21.627,21.6322,21.6218,21.627,6600.0
2008-05-15 10:55:00,41.63,41.67,41.61,41.67,22500.0,21.627,21.6478,21.6166,21.6478,22500.0
2008-05-15 11:00:00,41.68,41.79,41.67,41.78,11900.0,21.653,21.7101,21.6478,21.7049,11900.0
2008-05-15 11:05:00,41.79,41.8,41.76,41.77,6700.0,21.7101,21.7153,21.6945,21.6997,6700.0
2008-05-15 11:10:00,41.75,41.75,41.67,41.69,27600.0,21.6893,21.6893,21.6478,21.6581,27600.0
2008-05-15 11:15:00,41.7,41.72,41.66,41.68,17200.0,21.6633,21.6737,21.6426,21.653,17200.0
2008-05-15 11:20:00,41.67,41.73,41.66,41.73,6400.0,21.6478,21.6789,21.6426,21.6789,6400.0
2008-05-15 11:25:00,41.72,41.73,41.61,41.61,11300.0,21.6737,21.6789,21.6166,21.6166,11300.0
2008-05-15 11:30:00,41.62,41.67,41.6,41.61,17100.0,21.6218,21.6478,21.6114,21.6166,17100.0
2008-05-15 11:35:00,41.61,41.82,41.61,41.79,57600.0,21.6166,21.7257,21.6166,21.7101,57600.0
2008-05-15 11:40:00,41.8,41.85,41.79,41.8,41100.0,21.7153,21.7413,21.7101,21.7153,41100.0
2008-05-15 11:45:00,41.79,41.83,41.79,41.81,18400.0,21.7101,21.7309,21.7101,21.7205,18400.0
2008-05-15 11:50:00,41.79,41.86,41.76,41.86,15800.0,21.7101,21.7465,21.6945,21.7465,15800.0
2008-05-15 11:55:00,41.86,41.9,41.86,41.9,14300.0,21.7465,21.7672,21.7465,21.7672,14300.0
2008-05-15 12:00:00,41.9,41.9,41.83,41.85,13800.0,21.7672,21.7672,21.7309,21.7413,13800.0
2008-05-15 12:05:00,41.85,42.0,41.85,42.0,19400.0,21.7413,21.8192,21.7413,21.8192,19400.0
2008-05-15 12:10:00,41.99,42.08,41.99,42.08,18300.0,21.814,21.8608,21.814,21.8608,18300.0
2008-05-15 12:15:00,42.08,42.08,42.03,42.04,12800.0,21.8608,21.8608,21.8348,21.84,12800.0
2008-05-15 12:20:00,42.04,42.14,42.04,42.09,29400.0,21.84,21.8919,21.84,21.866,29400.0
2008-05-15 12:25:00,42.1,42.16,42.07,42.15,27400.0,21.8711,21.9023,21.8556,21.8971,27400.0
2008-05-15 12:30:00,42.15,42.25,42.15,42.23,34300.0,21.8971,21.9491,21.8971,21.9387,34300.0
2008-05-15 12:35:00,42.22,42.25,42.22,42.24,21200.0,21.9335,21.9491,21.9335,21.9439,21200.0
2008-05-15 12:40:00,42.24,42.24,42.13,42.14,22200.0,21.9439,21.9439,21.8867,21.8919,22200.0
2008-05-15 12:45:00,42.15,42.2,42.14,42.2,12500.0,21.8971,21.9231,21.8919,21.9231,12500.0
2008-05-15 12:50:00,42.18,42.21,42.18,42.21,20400.0,21.9127,21.9283,21.9127,21.9283,20400.0
2008-05-15 12:55:00,42.21,42.26,42.18,42.26,22400.0,21.9283,21.9543,21.9127,21.9543,22400.0
2008-05-15 13:00:00,42.25,42.33,42.24,42.27,24900.0,21.9491,21.9906,21.9439,21.9595,24900.0
2008-05-15 13:05:00,42.27,42.32,42.16,42.16,25000.0,21.9595,21.9854,21.9023,21.9023,25000.0
2008-05-15 13:10:00,42.16,42.16,42.14,42.16,10200.0,21.9023,21.9023,21.8919,21.9023,10200.0
2008-05-15 13:15:00,42.15,42.18,42.15,42.15,20200.0,21.8971,21.9127,21.8971,21.8971,20200.0
2008-05-15 13:20:00,42.15,42.19,42.11,42.17,10800.0,21.8971,21.9179,21.8763,21.9075,10800.0
2008-05-15 13:25:00,42.17,42.2,42.16,42.17,10300.0,21.9075,21.9231,21.9023,21.9075,10300.0
2008-05-15 13:30:00,42.19,42.2,42.15,42.15,13800.0,21.9179,21.9231,21.8971,21.8971,13800.0
2008-05-15 13:35:00,42.16,42.16,42.0,42.04,54000.0,21.9023,21.9023,21.8192,21.84,54000.0
2008-05-15 13:40:00,42.05,42.07,41.97,41.98,17200.0,21.8452,21.8556,21.8036,21.8088,17200.0
2008-05-15 13:45:00,41.99,42.08,41.99,42.06,12000.0,21.814,21.8608,21.814,21.8504,12000.0
2008-05-15 13:50:00,42.06,42.07,42.02,42.05,30800.0,21.8504,21.8556,21.8296,21.8452,30800.0
2008-05-15 13:55:00,42.04,42.07,42.02,42.05,17400.0,21.84,21.8556,21.8296,21.8452,17400.0
2008-05-15 14:00:00,42.05,42.07,41.95,41.97,35500.0,21.8452,21.8556,21.7932,21.8036,35500.0
2008-05-15 14:05:00,41.97,41.98,41.84,41.88,103500.0,21.8036,21.8088,21.7361,21.7569,103500.0
2008-05-15 14:10:00,41.89,41.93,41.88,41.92,62900.0,21.7621,21.7828,21.7569,21.7776,62900.0
2008-05-15 14:15:00,41.93,41.95,41.9,41.9,45900.0,21.7828,21.7932,21.7672,21.7672,45900.0
2008-05-15 14:20:00,41.91,41.96,41.91,41.91,21900.0,21.7724,21.7984,21.7724,21.7724,21900.0
2008-05-15 14:25:00,41.92,41.96,41.85,41.89,23200.0,21.7776,21.7984,21.7413,21.7621,23200.0
2008-05-15 14:30:00,41.89,41.97,41.88,41.95,10600.0,21.7621,21.8036,21.7569,21.7932,10600.0
2008-05-15 14:35:00,41.95,42.05,41.93,42.05,19000.0,21.7932,21.8452,21.7828,21.8452,19000.0
2008-05-15 14:40:00,42.04,42.05,42.01,42.05,12900.0,21.84,21.8452,21.8244,21.8452,12900.0
2008-05-15 14:45:00,42.03,42.06,42.02,42.03,10900.0,21.8348,21.8504,21.8296,21.8348,10900.0
2008-05-15 14:50:00,42.04,42.07,41.99,42.06,24800.0,21.84,21.8556,21.814,21.8504,24800.0
2008-05-15 14:55:00,42.07,42.1,42.04,42.05,16100.0,21.8556,21.8711,21.84,21.8452,16100.0
2008-05-15 15:00:00,42.06,42.06,41.96,41.96,15000.0,21.8504,21.8504,21.7984,21.7984,15000.0
2008-05-15 15:05:00,41.97,42.1,41.95,42.07,40900.0,21.8036,21.8711,21.7932,21.8556,40900.0
2008-05-15 15:10:00,42.07,42.07,41.97,42.0,13800.0,21.8556,21.8556,21.8036,21.8192,13800.0
2008-05-15 15:15:00,42.0,42.03,41.98,42.0,7900.0,21.8192,21.8348,21.8088,21.8192,7900.0
2008-05-15 15:20:00,42.0,42.0,41.94,41.94,12800.0,21.8192,21.8192,21.788,21.788,12800.0
2008-05-15 15:25:00,41.95,42.02,41.94,42.02,13600.0,21.7932,21.8296,21.788,21.8296,13600.0
2008-05-15 15:30:00,41.99,42.01,41.96,42.0,13100.0,21.814,21.8244,21.7984,21.8192,13100.0
2008-05-15 15:35:00,42.0,42.07,42.0,42.04,24200.0,21.8192,21.8556,21.8192,21.84,24200.0
2008-05-15 15:40:00,42.04,42.18,42.04,42.13,68900.0,21.84,21.9127,21.84,21.8867,68900.0
2008-05-15 15:45:00,42.13,42.19,42.13,42.18,37800.0,21.8867,21.9179,21.8867,21.9127,37800.0
2008-05-15 15:50:00,42.18,42.21,42.1,42.1,42300.0,21.9127,21.9283,21.8711,21.8711,42300.0
2008-05-15 15:55:00,42.11,42.19,42.06,42.18,56500.0,21.8763,21.9179,21.8504,21.9127,56500.0
2008-05-16 09:30:00,42.15,42.21,42.01,42.09,297900.0,21.8971,21.9283,21.8244,21.866,297900.0
2008-05-16 09:35:00,42.08,42.16,42.01,42.01,26700.0,21.8608,21.9023,21.8244,21.8244,26700.0
2008-05-16 09:40:00,42.0,42.13,41.99,42.09,25300.0,21.8192,21.8867,21.814,21.866,25300.0
2008-05-16 09:45:00,42.1,42.19,42.09,42.17,20200.0,21.8711,21.9179,21.866,21.9075,20200.0
2008-05-16 09:50:00,42.19,42.28,42.17,42.25,10700.0,21.9179,21.9647,21.9075,21.9491,10700.0
2008-05-16 09:55:00,42.25,42.37,42.16,42.35,24400.0,21.9491,22.0114,21.9023,22.001,24400.0
2008-05-16 10:00:00,42.35,42.47,42.26,42.31,18500.0,22.001,22.0634,21.9543,21.9802,18500.0
2008-05-16 10:05:00,42.31,42.32,42.28,42.32,11500.0,21.9802,21.9854,21.9647,21.9854,11500.0
2008-05-16 10:10:00,42.3,42.52,42.3,42.49,26300.0,21.975,22.0893,21.975,22.0738,26300.0
2008-05-16 10:15:00,42.47,42.52,42.47,42.47,14500.0,22.0634,22.0893,22.0634,22.0634,14500.0
2008-05-16 10:20:00,42.46,42.51,42.21,42.26,24000.0,22.0582,22.0841,21.9283,21.9543,24000.0
2008-05-16 10:25:00,42.27,42.52,42.13,42.52,35000.0,21.9595,22.0893,21.8867,22.0893,35000.0
2008-05-16 10:30:00,42.54,42.54,42.45,42.46,7400.0,22.0997,22.0997,22.053,22.0582,7400.0
2008-05-16 10:35:00,42.46,42.51,42.43,42.5,14100.0,22.0582,22.0841,22.0426,22.0789,14100.0
2008-05-16 10:40:00,42.5,42.5,42.46,42.48,7700.0,22.0789,22.0789,22.0582,22.0686,7700.0
2008-05-16 10:45:00,42.48,42.55,42.48,42.52,12600.0,22.0686,22.1049,22.0686,22.0893,12600.0
2008-05-16 10:50:00,42.5,42.52,42.48,42.51,12500.0,22.0789,22.0893,22.0686,22.0841,12500.0
2008-05-16 10:55:00,42.51,42.55,42.5,42.52,12900.0,22.0841,22.1049,22.0789,22.0893,12900.0
2008-05-16 11:00:00,42.52,42.52,42.4,42.41,16100.0,22.0893,22.0893,22.027,22.0322,16100.0
2008-05-16 11:05:00,42.41,42.49,42.41,42.47,13000.0,22.0322,22.0738,22.0322,22.0634,13000.0
2008-05-16 11:10:00,42.49,42.51,42.41,42.42,18000.0,22.0738,22.0841,22.0322,22.0374,18000.0
2008-05-16 11:15:00,42.43,42.48,42.42,42.48,10100.0,22.0426,22.0686,22.0374,22.0686,10100.0
2008-05-16 11:20:00,42.47,42.48,42.44,42.48,15500.0,22.0634,22.0686,22.0478,22.0686,15500.0
2008-05-16 11:25:00,42.48,42.61,42.47,42.6,19800.0,22.0686,22.1361,22.0634,22.1309,19800.0
2008-05-16 11:30:00,42.61,42.62,42.59,42.6,26900.0,22.1361,22.1413,22.1257,22.1309,26900.0
2008-05-16 11:35:00,42.6,42.62,42.59,42.6,12900.0,22.1309,22.1413,22.1257,22.1309,12900.0
2008-05-16 11:40:00,42.6,42.61,42.6,42.6,9000.0,22.1309,22.1361,22.1309,22.1309,9000.0
2008-05-16 11:45:00,42.6,42.62,42.6,42.6,21700.0,22.1309,22.1413,22.1309,22.1309,21700.0
2008-05-16 11:50:00,42.6,42.61,42.58,42.61,9100.0,22.1309,22.1361,22.1205,22.1361,9100.0
2008-05-16 11:55:00,42.62,42.64,42.6,42.62,16600.0,22.1413,22.1517,22.1309,22.1413,16600.0
2008-05-16 12:00:00,42.6,42.62,42.58,42.59,9200.0,22.1309,22.1413,22.1205,22.1257,9200.0
2008-05-16 12:05:00,42.59,42.61,42.58,42.61,9900.0,22.1257,22.1361,22.1205,22.1361,9900.0
2008-05-16 12:10:00,42.61,42.68,42.61,42.66,16300.0,22.1361,22.1725,22.1361,22.1621,16300.0
2008-05-16 12:15:00,42.66,42.67,42.63,42.64,6200.0,22.1621,22.1673,22.1465,22.1517,6200.0
2008-05-16 12:20:00,42.63,42.63,42.56,42.56,15700.0,22.1465,22.1465,22.1101,22.1101,15700.0
2008-05-16 12:25:00,42.57,42.59,42.55,42.56,28600.0,22.1153,22.1257,22.1049,22.1101,28600.0
2008-05-16 12:30:00,42.56,42.56,42.5,42.5,13900.0,22.1101,22.1101,22.0789,22.0789,13900.0
2008-05-16 12:35:00,42.5,42.51,42.5,42.5,6000.0,22.0789,22.0841,22.0789,22.0789,6000.0
2008-05-16 12:40:00,42.5,42.51,42.5,42.51,7400.0,22.0789,22.0841,22.0789,22.0841,7400.0
2008-05-16 12:45:00,42.51,42.53,42.51,42.52,11900.0,22.0841,22.0945,22.0841,22.0893,11900.0
2008-05-16 12:50:00,42.51,42.51,42.5,42.5,6600.0,22.0841,22.0841,22.0789,22.0789,6600.0
2008-05-16 12:55:00,42.51,42.51,42.5,42.5,6000.0,22.0841,22.0841,22.0789,22.0789,6000.0
2008-05-16 13:00:00,42.51,42.56,42.5,42.54,16300.0,22.0841,22.1101,22.0789,22.0997,16300.0
2008-05-16 13:05:00,42.54,42.55,42.53,42.55,4300.0,22.0997,22.1049,22.0945,22.1049,4300.0
2008-05-16 13:10:00,42.55,42.57,42.54,42.55,14600.0,22.1049,22.1153,22.0997,22.1049,14600.0
2008-05-16 13:15:00,42.56,42.56,42.53,42.55,14400.0,22.1101,22.1101,22.0945,22.1049,14400.0
2008-05-16 13:20:00,42.53,42.6,42.53,42.6,15800.0,22.0945,22.1309,22.0945,22.1309,15800.0
2008-05-16 13:25:00,42.59,42.66,42.59,42.65,17400.0,22.1257,22.1621,22.1257,22.1569,17400.0
2008-05-16 13:30:00,42.64,42.64,42.54,42.56,29200.0,22.1517,22.1517,22.0997,22.1101,29200.0
2008-05-16 13:35:00,42.55,42.59,42.54,42.55,18300.0,22.1049,22.1257,22.0997,22.1049,18300.0
2008-05-16 13:40:00,42.54,42.56,42.53,42.54,12300.0,22.0997,22.1101,22.0945,22.0997,12300.0
2008-05-16 13:45:00,42.54,42.57,42.54,42.56,13800.0,22.0997,22.1153,22.0997,22.1101,13800.0
2008-05-16 13:50:00,42.57,42.57,42.54,42.54,17900.0,22.1153,22.1153,22.0997,22.0997,17900.0
2008-05-16 13:55:00,42.54,42.61,42.54,42.55,11900.0,22.0997,22.1361,22.0997,22.1049,11900.0
2008-05-16 14:00:00,42.55,42.55,42.5,42.51,17500.0,22.1049,22.1049,22.0789,22.0841,17500.0
2008-05-16 14:05:00,42.51,42.52,42.47,42.51,21100.0,22.0841,22.0893,22.0634,22.0841,21100.0
2008-05-16 14:10:00,42.51,42.54,42.5,42.53,10000.0,22.0841,22.0997,22.0789,22.0945,10000.0
2008-05-16 14:15:00,42.52,42.53,42.5,42.51,5200.0,22.0893,22.0945,22.0789,22.0841,5200.0
2008-05-16 14:20:00,42.51,42.53,42.5,42.51,8700.0,22.0841,22.0945,22.0789,22.0841,8700.0
2008-05-16 14:25:00,42.5,42.54,42.5,42.54,13400.0,22.0789,22.0997,22.0789,22.0997,13400.0
2008-05-16 14:30:00,42.53,42.53,42.48,42.49,16700.0,22.0945,22.0945,22.0686,22.0738,16700.0
2008-05-16 14:35:00,42.49,42.53,42.48,42.52,13700.0,22.0738,22.0945,22.0686,22.0893,13700.0
2008-05-16 14:40:00,42.52,42.55,42.5,42.55,9600.0,22.0893,22.1049,22.0789,22.1049,9600.0
2008-05-16 14:45:00,42.54,42.57,42.52,42.53,12800.0,22.0997,22.1153,22.0893,22.0945,12800.0
2008-05-16 14:50:00,42.53,42.58,42.53,42.57,14300.0,22.0945,22.1205,22.0945,22.1153,14300.0
2008-05-16 14:55:00,42.58,42.6,42.55,42.58,24900.0,22.1205,22.1309,22.1049,22.1205,24900.0
2008-05-16 15:00:00,42.57,42.58,42.52,42.52,17000.0,22.1153,22.1205,22.0893,22.0893,17000.0
2008-05-16 15:05:00,42.52,42.6,42.51,42.57,41300.0,22.0893,22.1309,22.0841,22.1153,41300.0
2008-05-16 15:10:00,42.57,42.6,42.53,42.53,16400.0,22.1153,22.1309,22.0945,22.0945,16400.0
2008-05-16 15:15:00,42.54,42.55,42.52,42.55,18600.0,22.0997,22.1049,22.0893,22.1049,18600.0
2008-05-16 15:20:00,42.55,42.56,42.54,42.56,14600.0,22.1049,22.1101,22.0997,22.1101,14600.0
2008-05-16 15:25:00,42.55,42.57,42.48,42.49,18700.0,22.1049,22.1153,22.0686,22.0738,18700.0
2008-05-16 15:30:00,42.5,42.53,42.48,42.52,21400.0,22.0789,22.0945,22.0686,22.0893,21400.0
2008-05-16 15:35:00,42.51,42.54,42.51,42.53,16700.0,22.0841,22.0997,22.0841,22.0945,16700.0
2008-05-16 15:40:00,42.54,42.55,42.49,42.5,25800.0,22.0997,22.1049,22.0738,22.0789,25800.0
2008-05-16 15:45:00,42.49,42.54,42.49,42.54,21400.0,22.0738,22.0997,22.0738,22.0997,21400.0
2008-05-16 15:50:00,42.54,42.6,42.52,42.56,42400.0,22.0997,22.1309,22.0893,22.1101,42400.0
2008-05-16 15:55:00,42.57,42.59,42.5,42.5,92000.0,22.1153,22.1257,22.0789,22.0789,92000.0
2008-05-19 09:30:00,42.49,42.6,42.49,42.6,10200.0,22.0738,22.1309,22.0738,22.1309,10200.0
2008-05-19 09:35:00,42.6,42.71,42.57,42.69,11000.0,22.1309,22.188,22.1153,22.1777,11000.0
2008-05-19 09:40:00,42.71,42.79,42.7,42.75,11800.0,22.188,22.2296,22.1828,22.2088,11800.0
2008-05-19 09:45:00,42.76,42.92,42.76,42.85,23900.0,22.214,22.2971,22.214,22.2608,23900.0
2008-05-19 09:50:00,42.85,43.01,42.84,42.99,38900.0,22.2608,22.3439,22.2556,22.3335,38900.0
2008-05-19 09:55:00,42.99,43.15,42.99,43.13,47200.0,22.3335,22.4166,22.3335,22.4062,47200.0
2008-05-19 10:00:00,43.13,43.24,43.12,43.17,41000.0,22.4062,22.4634,22.401,22.427,41000.0
2008-05-19 10:05:00,43.17,43.27,43.13,43.25,29500.0,22.427,22.479,22.4062,22.4686,29500.0
2008-05-19 10:10:00,43.25,43.33,43.22,43.3,28900.0,22.4686,22.5101,22.453,22.4946,28900.0
2008-05-19 10:15:00,43.3,43.32,43.27,43.28,23500.0,22.4946,22.5049,22.479,22.4842,23500.0
2008-05-19 10:20:00,43.28,43.3,43.26,43.29,28900.0,22.4842,22.4946,22.4738,22.4894,28900.0
2008-05-19 10:25:00,43.3,43.35,43.3,43.34,31700.0,22.4946,22.5205,22.4946,22.5153,31700.0
2008-05-19 10:30:00,43.34,43.34,43.26,43.28,27400.0,22.5153,22.5153,22.4738,22.4842,27400.0
2008-05-19 10:35:00,43.29,43.41,43.27,43.41,35600.0,22.4894,22.5517,22.479,22.5517,35600.0
2008-05-19 10:40:00,43.41,43.42,43.33,43.33,15100.0,22.5517,22.5569,22.5101,22.5101,15100.0
2008-05-19 10:45:00,43.34,43.35,43.28,43.29,12500.0,22.5153,22.5205,22.4842,22.4894,12500.0
2008-05-19 10:50:00,43.29,43.33,43.28,43.33,66300.0,22.4894,22.5101,22.4842,22.5101,66300.0
2008-05-19 10:55:00,43.33,43.46,43.31,43.46,33300.0,22.5101,22.5777,22.4997,22.5777,33300.0
2008-05-19 11:00:00,43.47,43.52,43.41,43.49,28000.0,22.5829,22.6088,22.5517,22.5933,28000.0
2008-05-19 11:05:00,43.5,43.5,43.43,43.45,58800.0,22.5985,22.5985,22.5621,22.5725,58800.0
2008-05-19 11:10:00,43.45,43.45,43.43,43.44,7000.0,22.5725,22.5725,22.5621,22.5673,7000.0
2008-05-19 11:15:00,43.44,43.45,43.42,43.44,24500.0,22.5673,22.5725,22.5569,22.5673,24500.0
2008-05-19 11:20:00,43.44,43.46,43.43,43.45,15900.0,22.5673,22.5777,22.5621,22.5725,15900.0
2008-05-19 11:25:00,43.45,43.48,43.45,43.45,19700.0,22.5725,22.5881,22.5725,22.5725,19700.0
2008-05-19 11:30:00,43.45,43.47,43.43,43.46,35100.0,22.5725,22.5829,22.5621,22.5777,35100.0
2008-05-19 11:35:00,43.47,43.49,43.45,43.49,27000.0,22.5829,22.5933,22.5725,22.5933,27000.0
2008-05-19 11:40:00,43.48,43.49,43.45,43.47,19500.0,22.5881,22.5933,22.5725,22.5829,19500.0
2008-05-19 11:45:00,43.46,43.49,43.39,43.4,14200.0,22.5777,22.5933,22.5413,22.5465,14200.0
2008-05-19 11:50:00,43.4,43.42,43.37,43.42,15300.0,22.5465,22.5569,22.5309,22.5569,15300.0
2008-05-19 11:55:00,43.41,43.42,43.39,43.41,5900.0,22.5517,22.5569,22.5413,22.5517,5900.0
2008-05-19 12:00:00,43.42,43.43,43.41,43.43,13600.0,22.5569,22.5621,22.5517,22.5621,13600.0
2008-05-19 12:05:00,43.43,43.45,43.41,43.45,10000.0,22.5621,22.5725,22.5517,22.5725,10000.0
2008-05-19 12:10:00,43.45,43.46,43.43,43.43,9500.0,22.5725,22.5777,22.5621,22.5621,9500.0
2008-05-19 12:15:00,43.45,43.47,43.41,43.43,15200.0,22.5725,22.5829,22.5517,22.5621,15200.0
2008-05-19 12:20:00,43.44,43.46,43.41,43.42,7400.0,22.5673,22.5777,22.5517,22.5569,7400.0
2008-05-19 12:25:00,43.41,43.5,43.41,43.5,9700.0,22.5517,22.5985,22.5517,22.5985,9700.0
2008-05-19 12:30:00,43.5,43.53,43.5,43.52,9100.0,22.5985,22.614,22.5985,22.6088,9100.0
2008-05-19 12:35:00,43.52,43.55,43.52,43.53,10500.0,22.6088,22.6244,22.6088,22.614,10500.0
2008-05-19 12:40:00,43.53,43.54,43.52,43.52,9200.0,22.614,22.6192,22.6088,22.6088,9200.0
2008-05-19 12:45:00,43.53,43.53,43.49,43.5,7600.0,22.614,22.614,22.5933,22.5985,7600.0
2008-05-19 12:50:00,43.49,43.53,43.49,43.5,7900.0,22.5933,22.614,22.5933,22.5985,7900.0
2008-05-19 12:55:00,43.51,43.53,43.49,43.51,8400.0,22.6036,22.614,22.5933,22.6036,8400.0
2008-05-19 13:00:00,43.53,43.53,43.49,43.53,9800.0,22.614,22.614,22.5933,22.614,9800.0
2008-05-19 13:05:00,43.52,43.54,43.49,43.49,11400.0,22.6088,22.6192,22.5933,22.5933,11400.0
2008-05-19 13:10:00,43.5,43.51,43.47,43.47,7500.0,22.5985,22.6036,22.5829,22.5829,7500.0
2008-05-19 13:15:00,43.47,43.47,43.44,43.46,12600.0,22.5829,22.5829,22.5673,22.5777,12600.0
2008-05-19 13:20:00,43.45,43.46,43.43,43.45,12500.0,22.5725,22.5777,22.5621,22.5725,12500.0
2008-05-19 13:25:00,43.45,43.5,43.44,43.49,15500.0,22.5725,22.5985,22.5673,22.5933,15500.0
2008-05-19 13:30:00,43.49,43.49,43.41,43.42,15000.0,22.5933,22.5933,22.5517,22.5569,15000.0
2008-05-19 13:35:00,43.42,43.45,43.41,43.44,9300.0,22.5569,22.5725,22.5517,22.5673,9300.0
2008-05-19 13:40:00,43.43,43.45,43.38,43.41,14200.0,22.5621,22.5725,22.5361,22.5517,14200.0
2008-05-19 13:45:00,43.4,43.44,43.4,43.44,6400.0,22.5465,22.5673,22.5465,22.5673,6400.0
2008-05-19 13:50:00,43.44,43.45,43.41,43.42,6200.0,22.5673,22.5725,22.5517,22.5569,6200.0
2008-05-19 13:55:00,43.4,43.47,43.39,43.45,13800.0,22.5465,22.5829,22.5413,22.5725,13800.0
2008-05-19 14:00:00,43.46,43.46,43.3,43.31,33200.0,22.5777,22.5777,22.4946,22.4997,33200.0
2008-05-19 14:05:00,43.31,43.32,43.29,43.3,8700.0,22.4997,22.5049,22.4894,22.4946,8700.0
2008-05-19 14:10:00,43.29,43.3,43.23,43.28,13800.0,22.4894,22.4946,22.4582,22.4842,13800.0
2008-05-19 14:15:00,43.27,43.27,43.11,43.21,21600.0,22.479,22.479,22.3958,22.4478,21600.0
2008-05-19 14:20:00,43.22,43.28,43.22,43.27,12200.0,22.453,22.4842,22.453,22.479,12200.0
2008-05-19 14:25:00,43.27,43.27,43.18,43.19,16500.0,22.479,22.479,22.4322,22.4374,16500.0
2008-05-19 14:30:00,43.2,43.28,43.2,43.25,14900.0,22.4426,22.4842,22.4426,22.4686,14900.0
2008-05-19 14:35:00,43.25,43.27,43.23,43.25,47200.0,22.4686,22.479,22.4582,22.4686,47200.0
2008-05-19 14:40:00,43.25,43.26,43.23,43.25,18900.0,22.4686,22.4738,22.4582,22.4686,18900.0
2008-05-19 14:45:00,43.26,43.26,43.23,43.23,9400.0,22.4738,22.4738,22.4582,22.4582,9400.0
2008-05-19 14:50:00,43.23,43.25,43.19,43.24,16400.0,22.4582,22.4686,22.4374,22.4634,16400.0
2008-05-19 14:55:00,43.24,43.24,43.18,43.23,15000.0,22.4634,22.4634,22.4322,22.4582,15000.0
2008-05-19 15:00:00,43.22,43.24,43.2,43.22,18200.0,22.453,22.4634,22.4426,22.453,18200.0
2008-05-19 15:05:00,43.23,43.24,43.21,43.24,8400.0,22.4582,22.4634,22.4478,22.4634,8400.0
2008-05-19 15:10:00,43.25,43.3,43.23,43.23,17500.0,22.4686,22.4946,22.4582,22.4582,17500.0
2008-05-19 15:15:00,43.24,43.28,43.24,43.27,10400.0,22.4634,22.4842,22.4634,22.479,10400.0
2008-05-19 15:20:00,43.27,43.31,43.27,43.28,10800.0,22.479,22.4997,22.479,22.4842,10800.0
2008-05-19 15:25:00,43.29,43.32,43.26,43.31,12500.0,22.4894,22.5049,22.4738,22.4997,12500.0
2008-05-19 15:30:00,43.32,43.32,43.22,43.26,20800.0,22.5049,22.5049,22.453,22.4738,20800.0
2008-05-19 15:35:00,43.26,43.27,43.19,43.2,13600.0,22.4738,22.479,22.4374,22.4426,13600.0
2008-05-19 15:40:00,43.2,43.33,43.19,43.33,27900.0,22.4426,22.5101,22.4374,22.5101,27900.0
2008-05-19 15:45:00,43.32,43.33,43.26,43.29,24200.0,22.5049,22.5101,22.4738,22.4894,24200.0
2008-05-19 15:50:00,43.3,43.32,43.28,43.31,39700.0,22.4946,22.5049,22.4842,22.4997,39700.0
2008-05-19 15:55:00,43.31,43.34,43.28,43.29,48100.0,22.4997,22.5153,22.4842,22.4894,48100.0
2008-05-20 09:30:00,44.21,44.24,43.92,44.21,78900.0,22.9673,22.9829,22.8166,22.9673,78900.0
2008-05-20 09:35:00,44.23,44.37,44.16,44.36,72500.0,22.9777,23.0504,22.9413,23.0452,72500.0
2008-05-20 09:40:00,44.35,44.35,44.19,44.21,57000.0,23.04,23.04,22.9569,22.9673,57000.0
2008-05-20 09:45:00,44.21,44.31,44.19,44.31,25800.0,22.9673,23.0193,22.9569,23.0193,25800.0
2008-05-20 09:50:00,44.3,44.35,44.3,44.31,42100.0,23.0141,23.04,23.0141,23.0193,42100.0
2008-05-20 09:55:00,44.31,44.35,44.3,44.34,56100.0,23.0193,23.04,23.0141,23.0348,56100.0
2008-05-20 10:00:00,44.33,44.35,44.29,44.34,62300.0,23.0296,23.04,23.0089,23.0348,62300.0
2008-05-20 10:05:00,44.33,44.34,44.24,44.24,114500.0,23.0296,23.0348,22.9829,22.9829,114500.0
2008-05-20 10:10:00,44.23,44.3,44.16,44.25,40700.0,22.9777,23.0141,22.9413,22.9881,40700.0
2008-05-20 10:15:00,44.25,44.4,44.23,44.3,71600.0,22.9881,23.066,22.9777,23.0141,71600.0
2008-05-20 10:20:00,44.3,44.39,44.3,44.34,101200.0,23.0141,23.0608,23.0141,23.0348,101200.0
2008-05-20 10:25:00,44.33,44.38,44.32,44.33,55500.0,23.0296,23.0556,23.0244,23.0296,55500.0
2008-05-20 10:30:00,44.33,44.43,44.32,44.37,48100.0,23.0296,23.0816,23.0244,23.0504,48100.0
2008-05-20 10:35:00,44.38,44.6,44.38,44.55,51600.0,23.0556,23.1699,23.0556,23.1439,51600.0
2008-05-20 10:40:00,44.54,44.64,44.49,44.59,41000.0,23.1387,23.1907,23.1128,23.1647,41000.0
2008-05-20 10:45:00,44.59,44.68,44.58,44.65,40200.0,23.1647,23.2115,23.1595,23.1959,40200.0
2008-05-20 10:50:00,44.64,44.7,44.58,44.58,36200.0,23.1907,23.2219,23.1595,23.1595,36200.0
2008-05-20 10:55:00,44.58,44.61,44.54,44.57,39000.0,23.1595,23.1751,23.1387,23.1543,39000.0
2008-05-20 11:00:00,44.57,44.62,44.47,44.47,35800.0,23.1543,23.1803,23.1024,23.1024,35800.0
2008-05-20 11:05:00,44.46,44.49,44.34,44.34,37800.0,23.0972,23.1128,23.0348,23.0348,37800.0
2008-05-20 11:10:00,44.35,44.42,44.35,44.39,34800.0,23.04,23.0764,23.04,23.0608,34800.0
2008-05-20 11:15:00,44.39,44.44,44.39,44.43,22500.0,23.0608,23.0868,23.0608,23.0816,22500.0
2008-05-20 11:20:00,44.42,44.46,44.38,44.39,15700.0,23.0764,23.0972,23.0556,23.0608,15700.0
2008-05-20 11:25:00,44.39,44.46,44.39,44.45,18300.0,23.0608,23.0972,23.0608,23.092,18300.0
2008-05-20 11:30:00,44.44,44.46,44.36,44.36,27900.0,23.0868,23.0972,23.0452,23.0452,27900.0
2008-05-20 11:35:00,44.35,44.36,44.23,44.33,61700.0,23.04,23.0452,22.9777,23.0296,61700.0
2008-05-20 11:40:00,44.32,44.36,44.27,44.27,10800.0,23.0244,23.0452,22.9985,22.9985,10800.0
2008-05-20 11:45:00,44.27,44.29,44.23,44.24,9700.0,22.9985,23.0089,22.9777,22.9829,9700.0
2008-05-20 11:50:00,44.24,44.26,44.18,44.26,12000.0,22.9829,22.9933,22.9517,22.9933,12000.0
2008-05-20 11:55:00,44.26,44.3,44.25,44.3,6100.0,22.9933,23.0141,22.9881,23.0141,6100.0
2008-05-20 12:00:00,44.3,44.3,44.28,44.29,5700.0,23.0141,23.0141,23.0037,23.0089,5700.0
2008-05-20 12:05:00,44.3,44.31,44.24,44.26,28700.0,23.0141,23.0193,22.9829,22.9933,28700.0
2008-05-20 12:10:00,44.25,44.26,44.22,44.25,19200.0,22.9881,22.9933,22.9725,22.9881,19200.0
2008-05-20 12:15:00,44.25,44.25,44.19,44.19,12600.0,22.9881,22.9881,22.9569,22.9569,12600.0
2008-05-20 12:20:00,44.2,44.23,44.18,44.23,13000.0,22.9621,22.9777,22.9517,22.9777,13000.0
2008-05-20 12:25:00,44.22,44.23,44.21,44.23,11000.0,22.9725,22.9777,22.9673,22.9777,11000.0
2008-05-20 12:30:00,44.23,44.31,44.23,44.29,15500.0,22.9777,23.0193,22.9777,23.0089,15500.0
2008-05-20 12:35:00,44.29,44.44,44.29,44.43,29800.0,23.0089,23.0868,23.0089,23.0816,29800.0
2008-05-20 12:40:00,44.44,44.45,44.35,44.36,16600.0,23.0868,23.092,23.04,23.0452,16600.0
2008-05-20 12:45:00,44.35,44.37,44.35,44.35,3900.0,23.04,23.0504,23.04,23.04,3900.0
2008-05-20 12:50:00,44.34,44.35,44.23,44.23,20600.0,23.0348,23.04,22.9777,22.9777,20600.0
2008-05-20 12:55:00,44.23,44.23,44.2,44.22,23300.0,22.9777,22.9777,22.9621,22.9725,23300.0
2008-05-20 13:00:00,44.22,44.23,44.22,44.23,3400.0,22.9725,22.9777,22.9725,22.9777,3400.0
2008-05-20 13:05:00,44.22,44.24,44.2,44.21,17200.0,22.9725,22.9829,22.9621,22.9673,17200.0
2008-05-20 13:10:00,44.21,44.24,44.21,44.23,9500.0,22.9673,22.9829,22.9673,22.9777,9500.0
2008-05-20 13:15:00,44.23,44.24,44.22,44.24,12800.0,22.9777,22.9829,22.9725,22.9829,12800.0
2008-05-20 13:20:00,44.24,44.24,44.13,44.18,27000.0,22.9829,22.9829,22.9257,22.9517,27000.0
2008-05-20 13:25:00,44.19,44.23,44.18,44.21,6000.0,22.9569,22.9777,22.9517,22.9673,6000.0
2008-05-20 13:30:00,44.21,44.22,44.17,44.2,12300.0,22.9673,22.9725,22.9465,22.9621,12300.0
2008-05-20 13:35:00,44.22,44.23,44.1,44.11,12000.0,22.9725,22.9777,22.9102,22.9154,12000.0
2008-05-20 13:40:00,44.1,44.11,44.07,44.1,14400.0,22.9102,22.9154,22.8946,22.9102,14400.0
2008-05-20 13:45:00,44.08,44.16,44.08,44.15,11000.0,22.8998,22.9413,22.8998,22.9361,11000.0
2008-05-20 13:50:00,44.15,44.19,44.09,44.09,12900.0,22.9361,22.9569,22.905,22.905,12900.0
2008-05-20 13:55:00,44.09,44.09,43.91,44.02,66700.0,22.905,22.905,22.8114,22.8686,66700.0
2008-05-20 14:00:00,44.02,44.09,44.02,44.06,25100.0,22.8686,22.905,22.8686,22.8894,25100.0
2008-05-20 14:05:00,44.06,44.07,43.92,43.94,20000.0,22.8894,22.8946,22.8166,22.827,20000.0
2008-05-20 14:10:00,43.94,44.05,43.94,44.02,21000.0,22.827,22.8842,22.827,22.8686,21000.0
2008-05-20 14:15:00,44.0,44.0,43.93,43.96,15700.0,22.8582,22.8582,22.8218,22.8374,15700.0
2008-05-20 14:20:00,43.96,44.0,43.92,43.94,14000.0,22.8374,22.8582,22.8166,22.827,14000.0
2008-05-20 14:25:00,43.92,43.92,43.88,43.92,16500.0,22.8166,22.8166,22.7959,22.8166,16500.0
2008-05-20 14:30:00,43.9,43.94,43.88,43.91,18500.0,22.8063,22.827,22.7959,22.8114,18500.0
2008-05-20 14:35:00,43.91,43.92,43.86,43.89,16000.0,22.8114,22.8166,22.7855,22.8011,16000.0
2008-05-20 14:40:00,43.89,43.9,43.86,43.89,11900.0,22.8011,22.8063,22.7855,22.8011,11900.0
2008-05-20 14:45:00,43.89,43.93,43.88,43.92,26200.0,22.8011,22.8218,22.7959,22.8166,26200.0
2008-05-20 14:50:00,43.92,44.0,43.92,43.97,24900.0,22.8166,22.8582,22.8166,22.8426,24900.0
2008-05-20 14:55:00,43.96,44.0,43.88,43.91,22200.0,22.8374,22.8582,22.7959,22.8114,22200.0
2008-05-20 15:00:00,43.91,44.01,43.9,44.01,25400.0,22.8114,22.8634,22.8063,22.8634,25400.0
2008-05-20 15:05:00,44.0,44.04,44.0,44.0,46500.0,22.8582,22.879,22.8582,22.8582,46500.0
2008-05-20 15:10:00,44.01,44.04,43.98,44.0,21200.0,22.8634,22.879,22.8478,22.8582,21200.0
2008-05-20 15:15:00,44.0,44.03,43.95,43.95,24900.0,22.8582,22.8738,22.8322,22.8322,24900.0
2008-05-20 15:20:00,43.97,44.01,43.95,43.99,33200.0,22.8426,22.8634,22.8322,22.853,33200.0
2008-05-20 15:25:00,43.98,44.0,43.93,43.93,32200.0,22.8478,22.8582,22.8218,22.8218,32200.0
2008-05-20 15:30:00,43.93,43.94,43.83,43.83,41200.0,22.8218,22.827,22.7699,22.7699,41200.0
2008-05-20 15:35:00,43.83,43.85,43.79,43.81,35400.0,22.7699,22.7803,22.7491,22.7595,35400.0
2008-05-20 15:40:00,43.81,43.81,43.73,43.78,100700.0,22.7595,22.7595,22.7179,22.7439,100700.0
2008-05-20 15:45:00,43.79,43.91,43.78,43.84,79600.0,22.7491,22.8114,22.7439,22.7751,79600.0
2008-05-20 15:50:00,43.83,43.99,43.82,43.92,90400.0,22.7699,22.853,22.7647,22.8166,90400.0
2008-05-20 15:55:00,43.93,43.99,43.87,43.97,96700.0,22.8218,22.853,22.7907,22.8426,96700.0
2008-05-21 09:30:00,44.03,44.05,43.81,44.01,32100.0,22.8738,22.8842,22.7595,22.8634,32100.0
2008-05-21 09:35:00,44.01,44.23,43.93,44.08,25200.0,22.8634,22.9777,22.8218,22.8998,25200.0
2008-05-21 09:40:00,44.08,44.2,44.05,44.2,13600.0,22.8998,22.9621,22.8842,22.9621,13600.0
2008-05-21 09:45:00,44.2,44.2,44.15,44.19,20700.0,22.9621,22.9621,22.9361,22.9569,20700.0
2008-05-21 09:50:00,44.19,44.2,44.12,44.12,34800.0,22.9569,22.9621,22.9205,22.9205,34800.0
2008-05-21 09:55:00,44.13,44.15,43.97,43.98,51300.0,22.9257,22.9361,22.8426,22.8478,51300.0
2008-05-21 10:00:00,43.98,43.99,43.94,43.97,30500.0,22.8478,22.853,22.827,22.8426,30500.0
2008-05-21 10:05:00,43.97,44.05,43.95,44.03,39900.0,22.8426,22.8842,22.8322,22.8738,39900.0
2008-05-21 10:10:00,44.03,44.12,44.03,44.05,24700.0,22.8738,22.9205,22.8738,22.8842,24700.0
2008-05-21 10:15:00,44.05,44.05,43.89,43.94,43000.0,22.8842,22.8842,22.8011,22.827,43000.0
2008-05-21 10:20:00,43.94,44.1,43.93,44.1,80300.0,22.827,22.9102,22.8218,22.9102,80300.0
2008-05-21 10:25:00,44.09,44.12,44.03,44.04,20200.0,22.905,22.9205,22.8738,22.879,20200.0
2008-05-21 10:30:00,44.06,44.06,43.88,43.91,48900.0,22.8894,22.8894,22.7959,22.8114,48900.0
2008-05-21 10:35:00,43.92,44.01,43.92,44.01,21400.0,22.8166,22.8634,22.8166,22.8634,21400.0
2008-05-21 10:40:00,44.01,44.05,43.97,44.0,14500.0,22.8634,22.8842,22.8426,22.8582,14500.0
2008-05-21 10:45:00,44.03,44.04,43.94,43.94,14700.0,22.8738,22.879,22.827,22.827,14700.0
2008-05-21 10:50:00,43.94,44.03,43.9,44.03,30500.0,22.827,22.8738,22.8063,22.8738,30500.0
2008-05-21 10:55:00,44.04,44.08,43.99,43.99,27500.0,22.879,22.8998,22.853,22.853,27500.0
2008-05-21 11:00:00,43.99,44.04,43.95,44.04,31200.0,22.853,22.879,22.8322,22.879,31200.0
2008-05-21 11:05:00,44.03,44.07,44.01,44.01,20600.0,22.8738,22.8946,22.8634,22.8634,20600.0
2008-05-21 11:10:00,44.01,44.03,44.0,44.03,20900.0,22.8634,22.8738,22.8582,22.8738,20900.0
2008-05-21 11:15:00,44.03,44.11,44.03,44.11,28800.0,22.8738,22.9154,22.8738,22.9154,28800.0
2008-05-21 11:20:00,44.1,44.15,44.09,44.13,10600.0,22.9102,22.9361,22.905,22.9257,10600.0
2008-05-21 11:25:00,44.13,44.16,44.12,44.12,16800.0,22.9257,22.9413,22.9205,22.9205,16800.0
2008-05-21 11:30:00,44.12,44.12,44.07,44.09,15000.0,22.9205,22.9205,22.8946,22.905,15000.0
2008-05-21 11:35:00,44.1,44.12,44.09,44.12,33700.0,22.9102,22.9205,22.905,22.9205,33700.0
2008-05-21 11:40:00,44.11,44.14,44.1,44.1,22500.0,22.9154,22.9309,22.9102,22.9102,22500.0
2008-05-21 11:45:00,44.1,44.11,44.09,44.1,13300.0,22.9102,22.9154,22.905,22.9102,13300.0
2008-05-21 11:50:00,44.09,44.11,44.07,44.11,22400.0,22.905,22.9154,22.8946,22.9154,22400.0
2008-05-21 11:55:00,44.1,44.1,44.05,44.06,20200.0,22.9102,22.9102,22.8842,22.8894,20200.0
2008-05-21 12:00:00,44.06,44.06,44.03,44.04,18000.0,22.8894,22.8894,22.8738,22.879,18000.0
2008-05-21 12:05:00,44.03,44.04,43.96,43.97,24700.0,22.8738,22.879,22.8374,22.8426,24700.0
2008-05-21 12:10:00,43.97,43.97,43.95,43.95,13100.0,22.8426,22.8426,22.8322,22.8322,13100.0
2008-05-21 12:15:00,43.96,43.97,43.91,43.92,24300.0,22.8374,22.8426,22.8114,22.8166,24300.0
2008-05-21 12:20:00,43.93,43.93,43.91,43.92,13600.0,22.8218,22.8218,22.8114,22.8166,13600.0
2008-05-21 12:25:00,43.92,43.93,43.84,43.85,31600.0,22.8166,22.8218,22.7751,22.7803,31600.0
2008-05-21 12:30:00,43.85,43.86,43.82,43.85,13700.0,22.7803,22.7855,22.7647,22.7803,13700.0
2008-05-21 12:35:00,43.85,43.86,43.83,43.85,20700.0,22.7803,22.7855,22.7699,22.7803,20700.0
2008-05-21 12:40:00,43.84,43.88,43.84,43.88,28200.0,22.7751,22.7959,22.7751,22.7959,28200.0
2008-05-21 12:45:00,43.88,43.92,43.87,43.9,33000.0,22.7959,22.8166,22.7907,22.8063,33000.0
2008-05-21 12:50:00,43.91,43.93,43.83,43.83,27300.0,22.8114,22.8218,22.7699,22.7699,27300.0
2008-05-21 12:55:00,43.83,43.85,43.81,43.85,60900.0,22.7699,22.7803,22.7595,22.7803,60900.0
2008-05-21 13:00:00,43.85,43.86,43.83,43.85,52900.0,22.7803,22.7855,22.7699,22.7803,52900.0
2008-05-21 13:05:00,43.85,43.86,43.83,43.85,34100.0,22.7803,22.7855,22.7699,22.7803,34100.0
2008-05-21 13:10:00,43.85,43.86,43.85,43.85,12000.0,22.7803,22.7855,22.7803,22.7803,12000.0
2008-05-21 13:15:00,43.85,43.87,43.85,43.85,32900.0,22.7803,22.7907,22.7803,22.7803,32900.0
2008-05-21 13:20:00,43.85,43.95,43.85,43.94,10900.0,22.7803,22.8322,22.7803,22.827,10900.0
2008-05-21 13:25:00,43.94,43.95,43.93,43.95,9800.0,22.827,22.8322,22.8218,22.8322,9800.0
2008-05-21 13:30:00,43.96,44.0,43.96,43.97,17000.0,22.8374,22.8582,22.8374,22.8426,17000.0
2008-05-21 13:35:00,43.97,44.02,43.96,44.01,38300.0,22.8426,22.8686,22.8374,22.8634,38300.0
2008-05-21 13:40:00,44.01,44.09,43.99,44.05,118700.0,22.8634,22.905,22.853,22.8842,118700.0
2008-05-21 13:45:00,44.06,44.12,44.03,44.07,49900.0,22.8894,22.9205,22.8738,22.8946,49900.0
2008-05-21 13:50:00,44.1,44.1,44.05,44.06,13900.0,22.9102,22.9102,22.8842,22.8894,13900.0
2008-05-21 13:55:00,44.07,44.12,43.95,43.99,38700.0,22.8946,22.9205,22.8322,22.853,38700.0
2008-05-21 14:00:00,44.0,44.05,43.83,43.88,44700.0,22.8582,22.8842,22.7699,22.7959,44700.0
2008-05-21 14:05:00,43.88,43.9,43.8,43.81,62400.0,22.7959,22.8063,22.7543,22.7595,62400.0
2008-05-21 14:10:00,43.81,43.83,43.78,43.8,39100.0,22.7595,22.7699,22.7439,22.7543,39100.0
2008-05-21 14:15:00,43.8,43.8,43.75,43.77,24900.0,22.7543,22.7543,22.7283,22.7387,24900.0
2008-05-21 14:20:00,43.76,43.77,43.7,43.72,42300.0,22.7335,22.7387,22.7024,22.7127,42300.0
2008-05-21 14:25:00,43.72,43.73,43.64,43.69,41400.0,22.7127,22.7179,22.6712,22.6972,41400.0
2008-05-21 14:30:00,43.69,43.73,43.67,43.69,35600.0,22.6972,22.7179,22.6868,22.6972,35600.0
2008-05-21 14:35:00,43.69,43.7,43.61,43.61,28300.0,22.6972,22.7024,22.6556,22.6556,28300.0
2008-05-21 14:40:00,43.6,43.66,43.57,43.58,28800.0,22.6504,22.6816,22.6348,22.64,28800.0
2008-05-21 14:45:00,43.59,43.59,43.46,43.47,26000.0,22.6452,22.6452,22.5777,22.5829,26000.0
2008-05-21 14:50:00,43.46,43.63,43.46,43.62,23100.0,22.5777,22.666,22.5777,22.6608,23100.0
2008-05-21 14:55:00,43.62,43.64,43.59,43.6,20000.0,22.6608,22.6712,22.6452,22.6504,20000.0
2008-05-21 15:00:00,43.6,43.6,43.54,43.55,27400.0,22.6504,22.6504,22.6192,22.6244,27400.0
2008-05-21 15:05:00,43.56,43.71,43.54,43.71,59400.0,22.6296,22.7075,22.6192,22.7075,59400.0
2008-05-21 15:10:00,43.7,43.71,43.65,43.68,23000.0,22.7024,22.7075,22.6764,22.692,23000.0
2008-05-21 15:15:00,43.7,43.74,43.62,43.63,24500.0,22.7024,22.7231,22.6608,22.666,24500.0
2008-05-21 15:20:00,43.63,43.7,43.63,43.63,23800.0,22.666,22.7024,22.666,22.666,23800.0
2008-05-21 15:25:00,43.61,43.66,43.6,43.65,29100.0,22.6556,22.6816,22.6504,22.6764,29100.0
2008-05-21 15:30:00,43.65,43.73,43.64,43.71,34100.0,22.6764,22.7179,22.6712,22.7075,34100.0
2008-05-21 15:35:00,43.69,43.74,43.64,43.68,54800.0,22.6972,22.7231,22.6712,22.692,54800.0
2008-05-21 15:40:00,43.68,43.72,43.57,43.61,97000.0,22.692,22.7127,22.6348,22.6556,97000.0
2008-05-21 15:45:00,43.6,43.64,43.59,43.6,29000.0,22.6504,22.6712,22.6452,22.6504,29000.0
2008-05-21 15:50:00,43.6,43.71,43.6,43.7,100100.0,22.6504,22.7075,22.6504,22.7024,100100.0
2008-05-21 15:55:00,43.7,43.73,43.62,43.7,142000.0,22.7024,22.7179,22.6608,22.7024,142000.0
2008-05-22 09:30:00,43.8,43.8,43.5,43.66,16700.0,22.7543,22.7543,22.5985,22.6816,16700.0
2008-05-22 09:35:00,43.6,43.85,43.6,43.79,11500.0,22.6504,22.7803,22.6504,22.7491,11500.0
2008-05-22 09:40:00,43.83,44.1,43.8,44.1,15900.0,22.7699,22.9102,22.7543,22.9102,15900.0
2008-05-22 09:45:00,44.1,44.15,44.08,44.13,18300.0,22.9102,22.9361,22.8998,22.9257,18300.0
2008-05-22 09:50:00,44.13,44.15,44.1,44.11,17000.0,22.9257,22.9361,22.9102,22.9154,17000.0
2008-05-22 09:55:00,44.11,44.12,43.86,43.86,21000.0,22.9154,22.9205,22.7855,22.7855,21000.0
2008-05-22 10:00:00,43.86,44.0,43.85,44.0,26700.0,22.7855,22.8582,22.7803,22.8582,26700.0
2008-05-22 10:05:00,44.0,44.03,43.87,43.87,12000.0,22.8582,22.8738,22.7907,22.7907,12000.0
2008-05-22 10:10:00,43.86,43.9,43.8,43.86,31700.0,22.7855,22.8063,22.7543,22.7855,31700.0
2008-05-22 10:15:00,43.87,43.89,43.85,43.88,21900.0,22.7907,22.8011,22.7803,22.7959,21900.0
2008-05-22 10:20:00,43.88,43.98,43.87,43.96,25600.0,22.7959,22.8478,22.7907,22.8374,25600.0
2008-05-22 10:25:00,43.95,43.98,43.88,43.92,24700.0,22.8322,22.8478,22.7959,22.8166,24700.0
2008-05-22 10:30:00,43.9,43.92,43.87,43.88,38200.0,22.8063,22.8166,22.7907,22.7959,38200.0
2008-05-22 10:35:00,43.88,43.91,43.82,43.91,28100.0,22.7959,22.8114,22.7647,22.8114,28100.0
2008-05-22 10:40:00,43.9,43.91,43.87,43.88,16400.0,22.8063,22.8114,22.7907,22.7959,16400.0
2008-05-22 10:45:00,43.88,43.91,43.87,43.9,18400.0,22.7959,22.8114,22.7907,22.8063,18400.0
2008-05-22 10:50:00,43.91,43.91,43.85,43.86,15000.0,22.8114,22.8114,22.7803,22.7855,15000.0
2008-05-22 10:55:00,43.86,43.9,43.84,43.86,16500.0,22.7855,22.8063,22.7751,22.7855,16500.0
2008-05-22 11:00:00,43.86,43.88,43.83,43.85,13500.0,22.7855,22.7959,22.7699,22.7803,13500.0
2008-05-22 11:05:00,43.86,43.91,43.84,43.91,14400.0,22.7855,22.8114,22.7751,22.8114,14400.0
2008-05-22 11:10:00,43.91,43.97,43.91,43.94,25300.0,22.8114,22.8426,22.8114,22.827,25300.0
2008-05-22 11:15:00,43.93,43.94,43.9,43.91,16800.0,22.8218,22.827,22.8063,22.8114,16800.0
2008-05-22 11:20:00,43.91,44.06,43.91,44.02,15500.0,22.8114,22.8894,22.8114,22.8686,15500.0
2008-05-22 11:25:00,44.03,44.06,44.01,44.04,9600.0,22.8738,22.8894,22.8634,22.879,9600.0
2008-05-22 11:30:00,44.04,44.05,43.97,43.98,9100.0,22.879,22.8842,22.8426,22.8478,9100.0
2008-05-22 11:35:00,43.98,44.05,43.96,44.04,39900.0,22.8478,22.8842,22.8374,22.879,39900.0
2008-05-22 11:40:00,44.05,44.08,44.03,44.07,15600.0,22.8842,22.8998,22.8738,22.8946,15600.0
2008-05-22 11:45:00,44.06,44.1,44.05,44.08,10200.0,22.8894,22.9102,22.8842,22.8998,10200.0
2008-05-22 11:50:00,44.09,44.15,44.07,44.13,15200.0,22.905,22.9361,22.8946,22.9257,15200.0
2008-05-22 11:55:00,44.15,44.19,44.14,44.19,24400.0,22.9361,22.9569,22.9309,22.9569,24400.0
2008-05-22 12:00:00,44.18,44.18,44.12,44.13,12300.0,22.9517,22.9517,22.9205,22.9257,12300.0
2008-05-22 12:05:00,44.13,44.14,44.08,44.1,18100.0,22.9257,22.9309,22.8998,22.9102,18100.0
2008-05-22 12:10:00,44.11,44.11,44.08,44.09,7100.0,22.9154,22.9154,22.8998,22.905,7100.0
2008-05-22 12:15:00,44.1,44.1,44.03,44.03,8200.0,22.9102,22.9102,22.8738,22.8738,8200.0
2008-05-22 12:20:00,44.04,44.09,44.01,44.09,29400.0,22.879,22.905,22.8634,22.905,29400.0
2008-05-22 12:25:00,44.08,44.11,44.08,44.09,10700.0,22.8998,22.9154,22.8998,22.905,10700.0
2008-05-22 12:30:00,44.08,44.09,44.04,44.05,10400.0,22.8998,22.905,22.879,22.8842,10400.0
2008-05-22 12:35:00,44.05,44.06,44.02,44.06,9400.0,22.8842,22.8894,22.8686,22.8894,9400.0
2008-05-22 12:40:00,44.07,44.12,44.05,44.12,8700.0,22.8946,22.9205,22.8842,22.9205,8700.0
2008-05-22 12:45:00,44.11,44.13,44.08,44.11,16000.0,22.9154,22.9257,22.8998,22.9154,16000.0
2008-05-22 12:50:00,44.13,44.15,44.1,44.13,18900.0,22.9257,22.9361,22.9102,22.9257,18900.0
2008-05-22 12:55:00,44.14,44.16,44.14,44.16,4600.0,22.9309,22.9413,22.9309,22.9413,4600.0
2008-05-22 13:00:00,44.15,44.15,44.09,44.09,8300.0,22.9361,22.9361,22.905,22.905,8300.0
2008-05-22 13:05:00,44.08,44.09,44.03,44.09,16100.0,22.8998,22.905,22.8738,22.905,16100.0
2008-05-22 13:10:00,44.08,44.09,44.04,44.04,4400.0,22.8998,22.905,22.879,22.879,4400.0
2008-05-22 13:15:00,44.05,44.05,44.01,44.04,7300.0,22.8842,22.8842,22.8634,22.879,7300.0
2008-05-22 13:20:00,44.05,44.11,44.04,44.11,5600.0,22.8842,22.9154,22.879,22.9154,5600.0
2008-05-22 13:25:00,44.1,44.14,44.1,44.13,4500.0,22.9102,22.9309,22.9102,22.9257,4500.0
2008-05-22 13:30:00,44.12,44.14,44.11,44.12,6700.0,22.9205,22.9309,22.9154,22.9205,6700.0
2008-05-22 13:35:00,44.12,44.13,44.1,44.11,3700.0,22.9205,22.9257,22.9102,22.9154,3700.0
2008-05-22 13:40:00,44.12,44.16,44.11,44.16,5800.0,22.9205,22.9413,22.9154,22.9413,5800.0
2008-05-22 13:45:00,44.15,44.21,44.13,44.2,7300.0,22.9361,22.9673,22.9257,22.9621,7300.0
2008-05-22 13:50:00,44.21,44.21,44.18,44.2,7400.0,22.9673,22.9673,22.9517,22.9621,7400.0
2008-05-22 13:55:00,44.21,44.26,44.18,44.25,19500.0,22.9673,22.9933,22.9517,22.9881,19500.0
2008-05-22 14:00:00,44.25,44.27,44.23,44.27,13900.0,22.9881,22.9985,22.9777,22.9985,13900.0
2008-05-22 14:05:00,44.28,44.32,44.26,44.3,17600.0,23.0037,23.0244,22.9933,23.0141,17600.0
2008-05-22 14:10:00,44.3,44.3,44.24,44.27,17000.0,23.0141,23.0141,22.9829,22.9985,17000.0
2008-05-22 14:15:00,44.27,44.27,44.15,44.16,21700.0,22.9985,22.9985,22.9361,22.9413,21700.0
2008-05-22 14:20:00,44.16,44.19,44.15,44.17,12300.0,22.9413,22.9569,22.9361,22.9465,12300.0
2008-05-22 14:25:00,44.18,44.21,44.12,44.14,10900.0,22.9517,22.9673,22.9205,22.9309,10900.0
2008-05-22 14:30:00,44.14,44.2,44.13,44.18,8000.0,22.9309,22.9621,22.9257,22.9517,8000.0
2008-05-22 14:35:00,44.18,44.22,44.16,44.18,5400.0,22.9517,22.9725,22.9413,22.9517,5400.0
2008-05-22 14:40:00,44.16,44.21,44.15,44.2,9600.0,22.9413,22.9673,22.9361,22.9621,9600.0
2008-05-22 14:45:00,44.19,44.24,44.18,44.22,10100.0,22.9569,22.9829,22.9517,22.9725,10100.0
2008-05-22 14:50:00,44.22,44.28,44.21,44.24,9500.0,22.9725,23.0037,22.9673,22.9829,9500.0
2008-05-22 14:55:00,44.24,44.25,44.19,44.25,8700.0,22.9829,22.9881,22.9569,22.9881,8700.0
2008-05-22 15:00:00,44.23,44.23,44.19,44.21,10800.0,22.9777,22.9777,22.9569,22.9673,10800.0
2008-05-22 15:05:00,44.2,44.21,44.16,44.18,11700.0,22.9621,22.9673,22.9413,22.9517,11700.0
2008-05-22 15:10:00,44.18,44.18,44.16,44.17,6600.0,22.9517,22.9517,22.9413,22.9465,6600.0
2008-05-22 15:15:00,44.17,44.18,44.15,44.17,8000.0,22.9465,22.9517,22.9361,22.9465,8000.0
2008-05-22 15:20:00,44.16,44.18,44.14,44.16,18100.0,22.9413,22.9517,22.9309,22.9413,18100.0
2008-05-22 15:25:00,44.17,44.2,44.15,44.18,28700.0,22.9465,22.9621,22.9361,22.9517,28700.0
2008-05-22 15:30:00,44.18,44.21,44.16,44.2,27700.0,22.9517,22.9673,22.9413,22.9621,27700.0
2008-05-22 15:35:00,44.2,44.27,44.15,44.26,29300.0,22.9621,22.9985,22.9361,22.9933,29300.0
2008-05-22 15:40:00,44.26,44.29,44.21,44.21,29100.0,22.9933,23.0089,22.9673,22.9673,29100.0
2008-05-22 15:45:00,44.21,44.31,44.21,44.28,26700.0,22.9673,23.0193,22.9673,23.0037,26700.0
2008-05-22 15:50:00,44.29,44.39,44.28,44.33,92200.0,23.0089,23.0608,23.0037,23.0296,92200.0
2008-05-22 15:55:00,44.33,44.42,44.27,44.32,122400.0,23.0296,23.0764,22.9985,23.0244,122400.0
2008-05-23 09:30:00,44.13,44.15,43.91,44.12,32000.0,22.9257,22.9361,22.8114,22.9205,32000.0
2008-05-23 09:35:00,44.16,44.27,44.08,44.09,16700.0,22.9413,22.9985,22.8998,22.905,16700.0
2008-05-23 09:40:00,44.04,44.13,43.94,44.11,8800.0,22.879,22.9257,22.827,22.9154,8800.0
2008-05-23 09:45:00,44.1,44.11,43.9,43.9,10600.0,22.9102,22.9154,22.8063,22.8063,10600.0
2008-05-23 09:50:00,43.91,43.92,43.69,43.8,21400.0,22.8114,22.8166,22.6972,22.7543,21400.0
2008-05-23 09:55:00,43.81,44.02,43.81,43.99,10500.0,22.7595,22.8686,22.7595,22.853,10500.0
2008-05-23 10:00:00,44.0,44.11,43.97,44.07,26500.0,22.8582,22.9154,22.8426,22.8946,26500.0
2008-05-23 10:05:00,44.1,44.12,44.03,44.04,6900.0,22.9102,22.9205,22.8738,22.879,6900.0
2008-05-23 10:10:00,44.04,44.06,43.96,44.01,11400.0,22.879,22.8894,22.8374,22.8634,11400.0
2008-05-23 10:15:00,44.0,44.05,44.0,44.0,8900.0,22.8582,22.8842,22.8582,22.8582,8900.0
2008-05-23 10:20:00,44.0,44.06,43.92,43.92,18200.0,22.8582,22.8894,22.8166,22.8166,18200.0
2008-05-23 10:25:00,43.92,43.96,43.84,43.84,20400.0,22.8166,22.8374,22.7751,22.7751,20400.0
2008-05-23 10:30:00,43.83,43.87,43.75,43.86,18500.0,22.7699,22.7907,22.7283,22.7855,18500.0
2008-05-23 10:35:00,43.86,43.86,43.71,43.78,41400.0,22.7855,22.7855,22.7075,22.7439,41400.0
2008-05-23 10:40:00,43.78,43.82,43.72,43.81,16200.0,22.7439,22.7647,22.7127,22.7595,16200.0
2008-05-23 10:45:00,43.8,43.82,43.76,43.8,13100.0,22.7543,22.7647,22.7335,22.7543,13100.0
2008-05-23 10:50:00,43.8,43.81,43.69,43.69,18700.0,22.7543,22.7595,22.6972,22.6972,18700.0
2008-05-23 10:55:00,43.69,43.71,43.62,43.67,32200.0,22.6972,22.7075,22.6608,22.6868,32200.0
2008-05-23 11:00:00,43.67,43.75,43.67,43.69,11600.0,22.6868,22.7283,22.6868,22.6972,11600.0
2008-05-23 11:05:00,43.67,43.67,43.56,43.58,13800.0,22.6868,22.6868,22.6296,22.64,13800.0
2008-05-23 11:10:00,43.56,43.58,43.47,43.54,18700.0,22.6296,22.64,22.5829,22.6192,18700.0
2008-05-23 11:15:00,43.55,43.58,43.55,43.58,5700.0,22.6244,22.64,22.6244,22.64,5700.0
2008-05-23 11:20:00,43.58,43.58,43.53,43.54,13100.0,22.64,22.64,22.614,22.6192,13100.0
2008-05-23 11:25:00,43.53,43.54,43.51,43.54,9300.0,22.614,22.6192,22.6036,22.6192,9300.0
2008-05-23 11:30:00,43.54,43.54,43.44,43.48,22400.0,22.6192,22.6192,22.5673,22.5881,22400.0
2008-05-23 11:35:00,43.49,43.5,43.45,43.49,11200.0,22.5933,22.5985,22.5725,22.5933,11200.0
2008-05-23 11:40:00,43.5,43.5,43.46,43.48,6200.0,22.5985,22.5985,22.5777,22.5881,6200.0
2008-05-23 11:45:00,43.47,43.52,43.47,43.5,10200.0,22.5829,22.6088,22.5829,22.5985,10200.0
2008-05-23 11:50:00,43.5,43.5,43.42,43.44,16600.0,22.5985,22.5985,22.5569,22.5673,16600.0
2008-05-23 11:55:00,43.42,43.44,43.39,43.41,11700.0,22.5569,22.5673,22.5413,22.5517,11700.0
2008-05-23 12:00:00,43.41,43.42,43.32,43.33,24700.0,22.5517,22.5569,22.5049,22.5101,24700.0
2008-05-23 12:05:00,43.33,43.42,43.32,43.34,38400.0,22.5101,22.5569,22.5049,22.5153,38400.0
2008-05-23 12:10:00,43.34,43.39,43.16,43.34,60200.0,22.5153,22.5413,22.4218,22.5153,60200.0
2008-05-23 12:15:00,43.33,43.34,43.29,43.3,9500.0,22.5101,22.5153,22.4894,22.4946,9500.0
2008-05-23 12:20:00,43.31,43.31,43.24,43.29,23600.0,22.4997,22.4997,22.4634,22.4894,23600.0
2008-05-23 12:25:00,43.31,43.32,43.28,43.31,8300.0,22.4997,22.5049,22.4842,22.4997,8300.0
2008-05-23 12:30:00,43.3,43.34,43.3,43.32,8500.0,22.4946,22.5153,22.4946,22.5049,8500.0
2008-05-23 12:35:00,43.33,43.4,43.27,43.37,25800.0,22.5101,22.5465,22.479,22.5309,25800.0
2008-05-23 12:40:00,43.38,43.39,43.32,43.35,10200.0,22.5361,22.5413,22.5049,22.5205,10200.0
2008-05-23 12:45:00,43.35,43.42,43.35,43.39,8600.0,22.5205,22.5569,22.5205,22.5413,8600.0
2008-05-23 12:50:00,43.4,43.42,43.37,43.37,3700.0,22.5465,22.5569,22.5309,22.5309,3700.0
2008-05-23 12:55:00,43.38,43.38,43.24,43.27,20500.0,22.5361,22.5361,22.4634,22.479,20500.0
2008-05-23 13:00:00,43.26,43.35,43.25,43.32,9000.0,22.4738,22.5205,22.4686,22.5049,9000.0
2008-05-23 13:05:00,43.32,43.35,43.27,43.29,7200.0,22.5049,22.5205,22.479,22.4894,7200.0
2008-05-23 13:10:00,43.29,43.31,43.28,43.28,8300.0,22.4894,22.4997,22.4842,22.4842,8300.0
2008-05-23 13:15:00,43.28,43.31,43.26,43.27,4900.0,22.4842,22.4997,22.4738,22.479,4900.0
2008-05-23 13:20:00,43.27,43.29,43.24,43.27,7000.0,22.479,22.4894,22.4634,22.479,7000.0
2008-05-23 13:25:00,43.26,43.27,43.24,43.26,3900.0,22.4738,22.479,22.4634,22.4738,3900.0
2008-05-23 13:30:00,43.26,43.36,43.26,43.34,12500.0,22.4738,22.5257,22.4738,22.5153,12500.0
2008-05-23 13:35:00,43.34,43.35,43.27,43.28,15600.0,22.5153,22.5205,22.479,22.4842,15600.0
2008-05-23 13:40:00,43.28,43.31,43.28,43.29,10000.0,22.4842,22.4997,22.4842,22.4894,10000.0
2008-05-23 13:45:00,43.28,43.31,43.27,43.31,9100.0,22.4842,22.4997,22.479,22.4997,9100.0
2008-05-23 13:50:00,43.32,43.32,43.23,43.23,17000.0,22.5049,22.5049,22.4582,22.4582,17000.0
2008-05-23 13:55:00,43.25,43.26,43.21,43.22,9000.0,22.4686,22.4738,22.4478,22.453,9000.0
2008-05-23 14:00:00,43.22,43.27,43.18,43.22,18600.0,22.453,22.479,22.4322,22.453,18600.0
2008-05-23 14:05:00,43.24,43.31,43.22,43.25,34000.0,22.4634,22.4997,22.453,22.4686,34000.0
2008-05-23 14:10:00,43.25,43.28,43.22,43.26,11300.0,22.4686,22.4842,22.453,22.4738,11300.0
2008-05-23 14:15:00,43.26,43.33,43.24,43.28,11700.0,22.4738,22.5101,22.4634,22.4842,11700.0
2008-05-23 14:20:00,43.27,43.29,43.2,43.21,9300.0,22.479,22.4894,22.4426,22.4478,9300.0
2008-05-23 14:25:00,43.22,43.24,43.16,43.23,9100.0,22.453,22.4634,22.4218,22.4582,9100.0
2008-05-23 14:30:00,43.25,43.31,43.25,43.28,13500.0,22.4686,22.4997,22.4686,22.4842,13500.0
2008-05-23 14:35:00,43.28,43.28,43.17,43.18,23300.0,22.4842,22.4842,22.427,22.4322,23300.0
2008-05-23 14:40:00,43.19,43.19,43.15,43.16,11600.0,22.4374,22.4374,22.4166,22.4218,11600.0
2008-05-23 14:45:00,43.16,43.33,43.16,43.33,38700.0,22.4218,22.5101,22.4218,22.5101,38700.0
2008-05-23 14:50:00,43.33,43.35,43.3,43.33,21700.0,22.5101,22.5205,22.4946,22.5101,21700.0
2008-05-23 14:55:00,43.33,43.35,43.29,43.32,19700.0,22.5101,22.5205,22.4894,22.5049,19700.0
2008-05-23 15:00:00,43.33,43.36,43.29,43.33,38800.0,22.5101,22.5257,22.4894,22.5101,38800.0
2008-05-23 15:05:00,43.32,43.34,43.29,43.31,18400.0,22.5049,22.5153,22.4894,22.4997,18400.0
2008-05-23 15:10:00,43.31,43.33,43.19,43.21,15800.0,22.4997,22.5101,22.4374,22.4478,15800.0
2008-05-23 15:15:00,43.21,43.25,43.16,43.21,11300.0,22.4478,22.4686,22.4218,22.4478,11300.0
2008-05-23 15:20:00,43.21,43.23,43.19,43.22,13000.0,22.4478,22.4582,22.4374,22.453,13000.0
2008-05-23 15:25:00,43.23,43.28,43.16,43.26,18800.0,22.4582,22.4842,22.4218,22.4738,18800.0
2008-05-23 15:30:00,43.26,43.35,43.19,43.21,21700.0,22.4738,22.5205,22.4374,22.4478,21700.0
2008-05-23 15:35:00,43.21,43.21,43.11,43.11,15100.0,22.4478,22.4478,22.3958,22.3958,15100.0
2008-05-23 15:40:00,43.11,43.16,43.08,43.12,24600.0,22.3958,22.4218,22.3803,22.401,24600.0
2008-05-23 15:45:00,43.12,43.23,43.12,43.23,25500.0,22.401,22.4582,22.401,22.4582,25500.0
2008-05-23 15:50:00,43.23,43.24,43.15,43.18,31700.0,22.4582,22.4634,22.4166,22.4322,31700.0
2008-05-23 15:55:00,43.19,43.25,43.15,43.16,49300.0,22.4374,22.4686,22.4166,22.4218,49300.0
2008-05-27 09:30:00,43.17,43.35,43.08,43.3,69000.0,22.427,22.5205,22.3803,22.4946,69000.0
2008-05-27 09:35:00,43.33,43.42,43.22,43.25,9500.0,22.5101,22.5569,22.453,22.4686,9500.0
2008-05-27 09:40:00,43.22,43.45,43.14,43.36,22100.0,22.453,22.5725,22.4114,22.5257,22100.0
2008-05-27 09:45:00,43.38,43.43,43.17,43.19,25100.0,22.5361,22.5621,22.427,22.4374,25100.0
2008-05-27 09:50:00,43.18,43.18,43.05,43.08,13500.0,22.4322,22.4322,22.3647,22.3803,13500.0
2008-05-27 09:55:00,43.07,43.21,43.07,43.21,13000.0,22.3751,22.4478,22.3751,22.4478,13000.0
2008-05-27 10:00:00,43.21,43.42,43.13,43.33,35800.0,22.4478,22.5569,22.4062,22.5101,35800.0
2008-05-27 10:05:00,43.33,43.37,43.28,43.33,17700.0,22.5101,22.5309,22.4842,22.5101,17700.0
2008-05-27 10:10:00,43.35,43.35,43.23,43.25,23600.0,22.5205,22.5205,22.4582,22.4686,23600.0
2008-05-27 10:15:00,43.24,43.28,43.19,43.19,19100.0,22.4634,22.4842,22.4374,22.4374,19100.0
2008-05-27 10:20:00,43.21,43.21,43.1,43.1,12500.0,22.4478,22.4478,22.3907,22.3907,12500.0
2008-05-27 10:25:00,43.11,43.13,43.08,43.1,22700.0,22.3958,22.4062,22.3803,22.3907,22700.0
2008-05-27 10:30:00,43.11,43.14,43.02,43.07,19700.0,22.3958,22.4114,22.3491,22.3751,19700.0
2008-05-27 10:35:00,43.07,43.07,43.01,43.01,9000.0,22.3751,22.3751,22.3439,22.3439,9000.0
2008-05-27 10:40:00,43.01,43.03,42.97,42.99,29700.0,22.3439,22.3543,22.3231,22.3335,29700.0
2008-05-27 10:45:00,42.99,43.03,42.98,43.02,17000.0,22.3335,22.3543,22.3283,22.3491,17000.0
2008-05-27 10:50:00,43.0,43.04,42.97,43.01,14000.0,22.3387,22.3595,22.3231,22.3439,14000.0
2008-05-27 10:55:00,43.0,43.03,42.96,43.0,13500.0,22.3387,22.3543,22.3179,22.3387,13500.0
2008-05-27 11:00:00,43.0,43.04,42.98,43.01,27800.0,22.3387,22.3595,22.3283,22.3439,27800.0
2008-05-27 11:05:00,43.02,43.02,42.94,42.94,11700.0,22.3491,22.3491,22.3075,22.3075,11700.0
2008-05-27 11:10:00,42.94,42.98,42.92,42.96,10800.0,22.3075,22.3283,22.2971,22.3179,10800.0
2008-05-27 11:15:00,42.95,43.03,42.95,43.0,9400.0,22.3127,22.3543,22.3127,22.3387,9400.0
2008-05-27 11:20:00,43.0,43.04,43.0,43.0,15200.0,22.3387,22.3595,22.3387,22.3387,15200.0
2008-05-27 11:25:00,43.0,43.02,42.98,43.0,10600.0,22.3387,22.3491,22.3283,22.3387,10600.0
2008-05-27 11:30:00,42.99,43.01,42.94,42.94,7200.0,22.3335,22.3439,22.3075,22.3075,7200.0
2008-05-27 11:35:00,42.94,42.97,42.93,42.96,9500.0,22.3075,22.3231,22.3023,22.3179,9500.0
2008-05-27 11:40:00,42.97,43.01,42.96,43.0,10100.0,22.3231,22.3439,22.3179,22.3387,10100.0
2008-05-27 11:45:00,43.01,43.03,42.96,42.97,11400.0,22.3439,22.3543,22.3179,22.3231,11400.0
2008-05-27 11:50:00,42.97,42.97,42.94,42.95,12000.0,22.3231,22.3231,22.3075,22.3127,12000.0
2008-05-27 11:55:00,42.95,42.95,42.84,42.84,20200.0,22.3127,22.3127,22.2556,22.2556,20200.0
2008-05-27 12:00:00,42.84,42.87,42.78,42.87,14500.0,22.2556,22.2712,22.2244,22.2712,14500.0
2008-05-27 12:05:00,42.86,42.86,42.82,42.82,11100.0,22.266,22.266,22.2452,22.2452,11100.0
2008-05-27 12:10:00,42.83,42.84,42.79,42.8,8800.0,22.2504,22.2556,22.2296,22.2348,8800.0
2008-05-27 12:15:00,42.8,42.81,42.78,42.78,18200.0,22.2348,22.24,22.2244,22.2244,18200.0
2008-05-27 12:20:00,42.78,42.79,42.77,42.79,10700.0,22.2244,22.2296,22.2192,22.2296,10700.0
2008-05-27 12:25:00,42.8,42.88,42.8,42.85,10100.0,22.2348,22.2764,22.2348,22.2608,10100.0
2008-05-27 12:30:00,42.86,42.91,42.85,42.87,11700.0,22.266,22.2919,22.2608,22.2712,11700.0
2008-05-27 12:35:00,42.87,42.89,42.84,42.84,10200.0,22.2712,22.2816,22.2556,22.2556,10200.0
2008-05-27 12:40:00,42.84,42.92,42.84,42.88,9500.0,22.2556,22.2971,22.2556,22.2764,9500.0
2008-05-27 12:45:00,42.88,42.9,42.88,42.88,5400.0,22.2764,22.2867,22.2764,22.2764,5400.0
2008-05-27 12:50:00,42.9,42.92,42.89,42.9,7100.0,22.2867,22.2971,22.2816,22.2867,7100.0
2008-05-27 12:55:00,42.89,42.92,42.84,42.89,20200.0,22.2816,22.2971,22.2556,22.2816,20200.0
2008-05-27 13:00:00,42.89,42.92,42.85,42.85,8100.0,22.2816,22.2971,22.2608,22.2608,8100.0
2008-05-27 13:05:00,42.85,42.87,42.85,42.86,3900.0,22.2608,22.2712,22.2608,22.266,3900.0
2008-05-27 13:10:00,42.87,42.89,42.85,42.88,11300.0,22.2712,22.2816,22.2608,22.2764,11300.0
2008-05-27 13:15:00,42.88,42.91,42.88,42.91,11000.0,22.2764,22.2919,22.2764,22.2919,11000.0
2008-05-27 13:20:00,42.89,42.93,42.88,42.9,25100.0,22.2816,22.3023,22.2764,22.2867,25100.0
2008-05-27 13:25:00,42.91,42.95,42.89,42.9,9300.0,22.2919,22.3127,22.2816,22.2867,9300.0
2008-05-27 13:30:00,42.89,42.93,42.89,42.91,7300.0,22.2816,22.3023,22.2816,22.2919,7300.0
2008-05-27 13:35:00,42.9,42.92,42.88,42.89,7700.0,22.2867,22.2971,22.2764,22.2816,7700.0
2008-05-27 13:40:00,42.89,42.98,42.89,42.94,8300.0,22.2816,22.3283,22.2816,22.3075,8300.0
2008-05-27 13:45:00,42.95,42.96,42.93,42.93,6300.0,22.3127,22.3179,22.3023,22.3023,6300.0
2008-05-27 13:50:00,42.94,42.96,42.89,42.91,10200.0,22.3075,22.3179,22.2816,22.2919,10200.0
2008-05-27 13:55:00,42.91,42.93,42.89,42.9,17000.0,22.2919,22.3023,22.2816,22.2867,17000.0
2008-05-27 14:00:00,42.9,42.98,42.87,42.94,21100.0,22.2867,22.3283,22.2712,22.3075,21100.0
2008-05-27 14:05:00,42.94,42.99,42.93,42.96,13400.0,22.3075,22.3335,22.3023,22.3179,13400.0
2008-05-27 14:10:00,42.96,43.0,42.95,42.95,21700.0,22.3179,22.3387,22.3127,22.3127,21700.0
2008-05-27 14:15:00,42.96,42.96,42.93,42.95,30400.0,22.3179,22.3179,22.3023,22.3127,30400.0
2008-05-27 14:20:00,42.95,43.02,42.95,42.98,14500.0,22.3127,22.3491,22.3127,22.3283,14500.0
2008-05-27 14:25:00,42.98,42.99,42.91,42.93,21700.0,22.3283,22.3335,22.2919,22.3023,21700.0
2008-05-27 14:30:00,42.95,43.01,42.92,43.01,9900.0,22.3127,22.3439,22.2971,22.3439,9900.0
2008-05-27 14:35:00,43.0,43.08,43.0,43.05,14000.0,22.3387,22.3803,22.3387,22.3647,14000.0
2008-05-27 14:40:00,43.03,43.12,43.03,43.1,12600.0,22.3543,22.401,22.3543,22.3907,12600.0
2008-05-27 14:45:00,43.1,43.12,43.05,43.11,12000.0,22.3907,22.401,22.3647,22.3958,12000.0
2008-05-27 14:50:00,43.13,43.13,43.09,43.09,13300.0,22.4062,22.4062,22.3855,22.3855,13300.0
2008-05-27 14:55:00,43.1,43.12,43.06,43.07,11700.0,22.3907,22.401,22.3699,22.3751,11700.0
2008-05-27 15:00:00,43.08,43.15,43.05,43.12,14600.0,22.3803,22.4166,22.3647,22.401,14600.0
2008-05-27 15:05:00,43.14,43.14,43.09,43.1,22800.0,22.4114,22.4114,22.3855,22.3907,22800.0
2008-05-27 15:10:00,43.1,43.13,43.04,43.06,22500.0,22.3907,22.4062,22.3595,22.3699,22500.0
2008-05-27 15:15:00,43.06,43.12,43.05,43.11,14600.0,22.3699,22.401,22.3647,22.3958,14600.0
2008-05-27 15:20:00,43.11,43.13,43.07,43.11,16100.0,22.3958,22.4062,22.3751,22.3958,16100.0
2008-05-27 15:25:00,43.1,43.12,43.08,43.1,16400.0,22.3907,22.401,22.3803,22.3907,16400.0
2008-05-27 15:30:00,43.11,43.2,43.11,43.2,43000.0,22.3958,22.4426,22.3958,22.4426,43000.0
2008-05-27 15:35:00,43.21,43.25,43.19,43.22,84600.0,22.4478,22.4686,22.4374,22.453,84600.0
2008-05-27 15:40:00,43.22,43.23,43.15,43.15,84400.0,22.453,22.4582,22.4166,22.4166,84400.0
2008-05-27 15:45:00,43.16,43.18,43.11,43.14,31200.0,22.4218,22.4322,22.3958,22.4114,31200.0
2008-05-27 15:50:00,43.14,43.19,43.11,43.15,66500.0,22.4114,22.4374,22.3958,22.4166,66500.0
2008-05-27 15:55:00,43.16,43.2,43.12,43.19,63100.0,22.4218,22.4426,22.401,22.4374,63100.0
2008-05-28 09:30:00,43.07,43.47,43.0,43.38,30500.0,22.3751,22.5829,22.3387,22.5361,30500.0
2008-05-28 09:35:00,43.37,43.42,43.28,43.42,13100.0,22.5309,22.5569,22.4842,22.5569,13100.0
2008-05-28 09:40:00,43.37,43.45,43.27,43.27,12900.0,22.5309,22.5725,22.479,22.479,12900.0
2008-05-28 09:45:00,43.24,43.24,43.1,43.13,8300.0,22.4634,22.4634,22.3907,22.4062,8300.0
2008-05-28 09:50:00,43.1,43.22,43.08,43.17,8100.0,22.3907,22.453,22.3803,22.427,8100.0
2008-05-28 09:55:00,43.19,43.22,43.17,43.19,9500.0,22.4374,22.453,22.427,22.4374,9500.0
2008-05-28 10:00:00,43.2,43.2,43.06,43.1,10400.0,22.4426,22.4426,22.3699,22.3907,10400.0
2008-05-28 10:05:00,43.1,43.11,43.06,43.08,5600.0,22.3907,22.3958,22.3699,22.3803,5600.0
2008-05-28 10:10:00,43.09,43.1,43.0,43.05,8700.0,22.3855,22.3907,22.3387,22.3647,8700.0
2008-05-28 10:15:00,43.03,43.14,43.0,43.01,24600.0,22.3543,22.4114,22.3387,22.3439,24600.0
2008-05-28 10:20:00,43.01,43.01,42.95,42.98,7100.0,22.3439,22.3439,22.3127,22.3283,7100.0
2008-05-28 10:25:00,42.97,43.1,42.97,43.01,36600.0,22.3231,22.3907,22.3231,22.3439,36600.0
2008-05-28 10:30:00,43.0,43.07,43.0,43.06,21900.0,22.3387,22.3751,22.3387,22.3699,21900.0
2008-05-28 10:35:00,43.05,43.06,42.99,43.0,13400.0,22.3647,22.3699,22.3335,22.3387,13400.0
2008-05-28 10:40:00,43.01,43.16,43.01,43.14,28800.0,22.3439,22.4218,22.3439,22.4114,28800.0
2008-05-28 10:45:00,43.14,43.18,43.12,43.16,12700.0,22.4114,22.4322,22.401,22.4218,12700.0
2008-05-28 10:50:00,43.15,43.15,43.07,43.11,10100.0,22.4166,22.4166,22.3751,22.3958,10100.0
2008-05-28 10:55:00,43.11,43.17,43.1,43.16,12200.0,22.3958,22.427,22.3907,22.4218,12200.0
2008-05-28 11:00:00,43.14,43.14,43.08,43.13,19400.0,22.4114,22.4114,22.3803,22.4062,19400.0
2008-05-28 11:05:00,43.13,43.16,43.08,43.13,16200.0,22.4062,22.4218,22.3803,22.4062,16200.0
2008-05-28 11:10:00,43.13,43.14,43.05,43.09,6800.0,22.4062,22.4114,22.3647,22.3855,6800.0
2008-05-28 11:15:00,43.09,43.12,43.05,43.1,23500.0,22.3855,22.401,22.3647,22.3907,23500.0
2008-05-28 11:20:00,43.09,43.12,43.05,43.07,8600.0,22.3855,22.401,22.3647,22.3751,8600.0
2008-05-28 11:25:00,43.07,43.12,43.06,43.07,10600.0,22.3751,22.401,22.3699,22.3751,10600.0
2008-05-28 11:30:00,43.06,43.11,43.03,43.1,11600.0,22.3699,22.3958,22.3543,22.3907,11600.0
2008-05-28 11:35:00,43.12,43.14,43.09,43.11,6600.0,22.401,22.4114,22.3855,22.3958,6600.0
2008-05-28 11:40:00,43.1,43.1,43.07,43.08,4200.0,22.3907,22.3907,22.3751,22.3803,4200.0
2008-05-28 11:45:00,43.08,43.1,43.04,43.04,3500.0,22.3803,22.3907,22.3595,22.3595,3500.0
2008-05-28 11:50:00,43.04,43.1,43.04,43.07,8500.0,22.3595,22.3907,22.3595,22.3751,8500.0
2008-05-28 11:55:00,43.07,43.1,43.04,43.06,14200.0,22.3751,22.3907,22.3595,22.3699,14200.0
2008-05-28 12:00:00,43.06,43.07,42.94,42.97,8900.0,22.3699,22.3751,22.3075,22.3231,8900.0
2008-05-28 12:05:00,42.97,42.99,42.93,42.96,4800.0,22.3231,22.3335,22.3023,22.3179,4800.0
2008-05-28 12:10:00,42.95,42.95,42.88,42.93,4000.0,22.3127,22.3127,22.2764,22.3023,4000.0
2008-05-28 12:15:00,42.93,43.11,42.93,43.09,19800.0,22.3023,22.3958,22.3023,22.3855,19800.0
2008-05-28 12:20:00,43.09,43.09,43.01,43.03,19400.0,22.3855,22.3855,22.3439,22.3543,19400.0
2008-05-28 12:25:00,43.01,43.05,43.01,43.03,3400.0,22.3439,22.3647,22.3439,22.3543,3400.0
2008-05-28 12:30:00,43.03,43.04,42.99,43.02,5000.0,22.3543,22.3595,22.3335,22.3491,5000.0
2008-05-28 12:35:00,43.0,43.07,43.0,43.07,4600.0,22.3387,22.3751,22.3387,22.3751,4600.0
2008-05-28 12:40:00,43.06,43.06,43.01,43.03,4800.0,22.3699,22.3699,22.3439,22.3543,4800.0
2008-05-28 12:45:00,43.03,43.04,42.99,43.02,9900.0,22.3543,22.3595,22.3335,22.3491,9900.0
2008-05-28 12:50:00,43.02,43.03,42.99,43.01,3900.0,22.3491,22.3543,22.3335,22.3439,3900.0
2008-05-28 12:55:00,43.02,43.06,43.0,43.06,9800.0,22.3491,22.3699,22.3387,22.3699,9800.0
2008-05-28 13:00:00,43.06,43.07,43.02,43.04,146100.0,22.3699,22.3751,22.3491,22.3595,146100.0
2008-05-28 13:05:00,43.05,43.08,43.04,43.04,8700.0,22.3647,22.3803,22.3595,22.3595,8700.0
2008-05-28 13:10:00,43.05,43.06,43.01,43.03,7900.0,22.3647,22.3699,22.3439,22.3543,7900.0
2008-05-28 13:15:00,43.02,43.08,43.01,43.03,9200.0,22.3491,22.3803,22.3439,22.3543,9200.0
2008-05-28 13:20:00,43.03,43.05,42.98,42.99,8800.0,22.3543,22.3647,22.3283,22.3335,8800.0
2008-05-28 13:25:00,42.99,43.01,42.99,43.0,5400.0,22.3335,22.3439,22.3335,22.3387,5400.0
2008-05-28 13:30:00,43.0,43.01,42.95,42.98,14800.0,22.3387,22.3439,22.3127,22.3283,14800.0
2008-05-28 13:35:00,42.98,43.02,42.92,42.94,26100.0,22.3283,22.3491,22.2971,22.3075,26100.0
2008-05-28 13:40:00,42.94,42.97,42.9,42.92,15800.0,22.3075,22.3231,22.2867,22.2971,15800.0
2008-05-28 13:45:00,42.91,42.99,42.91,42.95,15500.0,22.2919,22.3335,22.2919,22.3127,15500.0
2008-05-28 13:50:00,42.95,43.0,42.94,43.0,17700.0,22.3127,22.3387,22.3075,22.3387,17700.0
2008-05-28 13:55:00,42.99,43.05,42.96,42.99,22600.0,22.3335,22.3647,22.3179,22.3335,22600.0
2008-05-28 14:00:00,43.01,43.03,42.91,43.01,22000.0,22.3439,22.3543,22.2919,22.3439,22000.0
2008-05-28 14:05:00,43.03,43.03,43.0,43.0,52700.0,22.3543,22.3543,22.3387,22.3387,52700.0
2008-05-28 14:10:00,43.0,43.02,42.98,42.99,14300.0,22.3387,22.3491,22.3283,22.3335,14300.0
2008-05-28 14:15:00,43.0,43.03,42.98,43.01,14800.0,22.3387,22.3543,22.3283,22.3439,14800.0
2008-05-28 14:20:00,43.01,43.02,42.94,42.98,34500.0,22.3439,22.3491,22.3075,22.3283,34500.0
2008-05-28 14:25:00,42.99,43.03,42.95,43.02,27600.0,22.3335,22.3543,22.3127,22.3491,27600.0
2008-05-28 14:30:00,43.03,43.07,43.0,43.0,29900.0,22.3543,22.3751,22.3387,22.3387,29900.0
2008-05-28 14:35:00,43.0,43.11,43.0,43.07,11700.0,22.3387,22.3958,22.3387,22.3751,11700.0
2008-05-28 14:40:00,43.09,43.14,43.08,43.13,9300.0,22.3855,22.4114,22.3803,22.4062,9300.0
2008-05-28 14:45:00,43.13,43.16,43.09,43.1,15200.0,22.4062,22.4218,22.3855,22.3907,15200.0
2008-05-28 14:50:00,43.1,43.1,43.05,43.05,12200.0,22.3907,22.3907,22.3647,22.3647,12200.0
2008-05-28 14:55:00,43.05,43.06,43.02,43.06,7100.0,22.3647,22.3699,22.3491,22.3699,7100.0
2008-05-28 15:00:00,43.07,43.17,43.05,43.15,16400.0,22.3751,22.427,22.3647,22.4166,16400.0
2008-05-28 15:05:00,43.15,43.18,43.12,43.12,13100.0,22.4166,22.4322,22.401,22.401,13100.0
2008-05-28 15:10:00,43.13,43.14,43.06,43.08,47100.0,22.4062,22.4114,22.3699,22.3803,47100.0
2008-05-28 15:15:00,43.08,43.12,43.07,43.12,17700.0,22.3803,22.401,22.3751,22.401,17700.0
2008-05-28 15:20:00,43.11,43.14,43.07,43.14,25500.0,22.3958,22.4114,22.3751,22.4114,25500.0
2008-05-28 15:25:00,43.13,43.25,43.1,43.11,43000.0,22.4062,22.4686,22.3907,22.3958,43000.0
2008-05-28 15:30:00,43.11,43.26,43.11,43.25,26500.0,22.3958,22.4738,22.3958,22.4686,26500.0
2008-05-28 15:35:00,43.24,43.25,43.13,43.17,21300.0,22.4634,22.4686,22.4062,22.427,21300.0
2008-05-28 15:40:00,43.18,43.18,43.13,43.13,18000.0,22.4322,22.4322,22.4062,22.4062,18000.0
2008-05-28 15:45:00,43.13,43.24,43.11,43.23,28900.0,22.4062,22.4634,22.3958,22.4582,28900.0
2008-05-28 15:50:00,43.2,43.26,43.17,43.17,39000.0,22.4426,22.4738,22.427,22.427,39000.0
2008-05-28 15:55:00,43.19,43.25,43.18,43.23,34100.0,22.4374,22.4686,22.4322,22.4582,34100.0
2008-05-29 09:30:00,43.26,43.41,43.08,43.28,21200.0,22.4738,22.5517,22.3803,22.4842,21200.0
2008-05-29 09:35:00,43.24,43.37,43.18,43.35,12300.0,22.4634,22.5309,22.4322,22.5205,12300.0
2008-05-29 09:40:00,43.3,43.46,43.19,43.33,21300.0,22.4946,22.5777,22.4374,22.5101,21300.0
2008-05-29 09:45:00,43.33,43.4,43.27,43.33,19500.0,22.5101,22.5465,22.479,22.5101,19500.0
2008-05-29 09:50:00,43.38,43.38,43.12,43.13,14200.0,22.5361,22.5361,22.401,22.4062,14200.0
2008-05-29 09:55:00,43.14,43.28,43.13,43.28,10300.0,22.4114,22.4842,22.4062,22.4842,10300.0
2008-05-29 10:00:00,43.29,43.31,43.12,43.18,9500.0,22.4894,22.4997,22.401,22.4322,9500.0
2008-05-29 10:05:00,43.12,43.14,43.07,43.11,9300.0,22.401,22.4114,22.3751,22.3958,9300.0
2008-05-29 10:10:00,43.14,43.17,43.1,43.15,7400.0,22.4114,22.427,22.3907,22.4166,7400.0
2008-05-29 10:15:00,43.21,43.32,43.19,43.32,8900.0,22.4478,22.5049,22.4374,22.5049,8900.0
2008-05-29 10:20:00,43.32,43.37,43.3,43.36,22100.0,22.5049,22.5309,22.4946,22.5257,22100.0
2008-05-29 10:25:00,43.35,43.36,43.32,43.33,16700.0,22.5205,22.5257,22.5049,22.5101,16700.0
2008-05-29 10:30:00,43.32,43.34,43.21,43.24,48700.0,22.5049,22.5153,22.4478,22.4634,48700.0
2008-05-29 10:35:00,43.24,43.48,43.16,43.47,26300.0,22.4634,22.5881,22.4218,22.5829,26300.0
2008-05-29 10:40:00,43.46,43.49,43.36,43.47,17800.0,22.5777,22.5933,22.5257,22.5829,17800.0
2008-05-29 10:45:00,43.47,43.58,43.47,43.53,14800.0,22.5829,22.64,22.5829,22.614,14800.0
2008-05-29 10:50:00,43.53,43.57,43.51,43.52,17000.0,22.614,22.6348,22.6036,22.6088,17000.0
2008-05-29 10:55:00,43.52,43.52,43.45,43.48,29300.0,22.6088,22.6088,22.5725,22.5881,29300.0
2008-05-29 11:00:00,43.49,43.51,43.47,43.47,6100.0,22.5933,22.6036,22.5829,22.5829,6100.0
2008-05-29 11:05:00,43.46,43.46,43.41,43.44,9200.0,22.5777,22.5777,22.5517,22.5673,9200.0
2008-05-29 11:10:00,43.45,43.48,43.43,43.46,9300.0,22.5725,22.5881,22.5621,22.5777,9300.0
2008-05-29 11:15:00,43.47,43.5,43.45,43.49,3100.0,22.5829,22.5985,22.5725,22.5933,3100.0
2008-05-29 11:20:00,43.49,43.51,43.48,43.49,8100.0,22.5933,22.6036,22.5881,22.5933,8100.0
2008-05-29 11:25:00,43.5,43.62,43.49,43.61,15100.0,22.5985,22.6608,22.5933,22.6556,15100.0
2008-05-29 11:30:00,43.61,43.64,43.53,43.54,10700.0,22.6556,22.6712,22.614,22.6192,10700.0
2008-05-29 11:35:00,43.54,43.59,43.49,43.58,21900.0,22.6192,22.6452,22.5933,22.64,21900.0
2008-05-29 11:40:00,43.58,43.6,43.54,43.56,8400.0,22.64,22.6504,22.6192,22.6296,8400.0
2008-05-29 11:45:00,43.56,43.59,43.54,43.58,5900.0,22.6296,22.6452,22.6192,22.64,5900.0
2008-05-29 11:50:00,43.58,43.62,43.56,43.62,9500.0,22.64,22.6608,22.6296,22.6608,9500.0
2008-05-29 11:55:00,43.62,43.67,43.6,43.64,9800.0,22.6608,22.6868,22.6504,22.6712,9800.0
2008-05-29 12:00:00,43.65,43.69,43.65,43.67,11700.0,22.6764,22.6972,22.6764,22.6868,11700.0
2008-05-29 12:05:00,43.67,43.68,43.67,43.68,4000.0,22.6868,22.692,22.6868,22.692,4000.0
2008-05-29 12:10:00,43.67,43.68,43.64,43.67,7900.0,22.6868,22.692,22.6712,22.6868,7900.0
2008-05-29 12:15:00,43.67,43.67,43.6,43.6,7300.0,22.6868,22.6868,22.6504,22.6504,7300.0
2008-05-29 12:20:00,43.61,43.61,43.54,43.57,9000.0,22.6556,22.6556,22.6192,22.6348,9000.0
2008-05-29 12:25:00,43.56,43.62,43.56,43.61,10000.0,22.6296,22.6608,22.6296,22.6556,10000.0
2008-05-29 12:30:00,43.59,43.69,43.59,43.66,16600.0,22.6452,22.6972,22.6452,22.6816,16600.0
2008-05-29 12:35:00,43.69,43.75,43.65,43.75,12500.0,22.6972,22.7283,22.6764,22.7283,12500.0
2008-05-29 12:40:00,43.75,43.81,43.75,43.76,19100.0,22.7283,22.7595,22.7283,22.7335,19100.0
2008-05-29 12:45:00,43.78,43.79,43.76,43.79,8300.0,22.7439,22.7491,22.7335,22.7491,8300.0
2008-05-29 12:50:00,43.77,43.79,43.72,43.73,25500.0,22.7387,22.7491,22.7127,22.7179,25500.0
2008-05-29 12:55:00,43.71,43.8,43.71,43.8,18500.0,22.7075,22.7543,22.7075,22.7543,18500.0
2008-05-29 13:00:00,43.79,43.85,43.78,43.84,17800.0,22.7491,22.7803,22.7439,22.7751,17800.0
2008-05-29 13:05:00,43.85,43.89,43.81,43.84,12100.0,22.7803,22.8011,22.7595,22.7751,12100.0
2008-05-29 13:10:00,43.82,43.83,43.79,43.8,10400.0,22.7647,22.7699,22.7491,22.7543,10400.0
2008-05-29 13:15:00,43.83,43.83,43.78,43.8,11400.0,22.7699,22.7699,22.7439,22.7543,11400.0
2008-05-29 13:20:00,43.8,43.81,43.76,43.81,20200.0,22.7543,22.7595,22.7335,22.7595,20200.0
2008-05-29 13:25:00,43.81,43.83,43.79,43.82,25200.0,22.7595,22.7699,22.7491,22.7647,25200.0
2008-05-29 13:30:00,43.82,43.82,43.77,43.8,12100.0,22.7647,22.7647,22.7387,22.7543,12100.0
2008-05-29 13:35:00,43.8,43.81,43.78,43.79,11200.0,22.7543,22.7595,22.7439,22.7491,11200.0
2008-05-29 13:40:00,43.8,43.81,43.79,43.8,11200.0,22.7543,22.7595,22.7491,22.7543,11200.0
2008-05-29 13:45:00,43.8,43.84,43.78,43.81,15100.0,22.7543,22.7751,22.7439,22.7595,15100.0
2008-05-29 13:50:00,43.81,43.84,43.8,43.84,7600.0,22.7595,22.7751,22.7543,22.7751,7600.0
2008-05-29 13:55:00,43.85,43.87,43.82,43.85,10000.0,22.7803,22.7907,22.7647,22.7803,10000.0
2008-05-29 14:00:00,43.86,43.89,43.85,43.86,34600.0,22.7855,22.8011,22.7803,22.7855,34600.0
2008-05-29 14:05:00,43.86,43.89,43.84,43.87,8100.0,22.7855,22.8011,22.7751,22.7907,8100.0
2008-05-29 14:10:00,43.89,43.94,43.87,43.94,13400.0,22.8011,22.827,22.7907,22.827,13400.0
2008-05-29 14:15:00,43.93,43.99,43.92,43.96,30000.0,22.8218,22.853,22.8166,22.8374,30000.0
2008-05-29 14:20:00,43.96,43.99,43.92,43.95,30200.0,22.8374,22.853,22.8166,22.8322,30200.0
2008-05-29 14:25:00,43.96,43.98,43.92,43.95,14100.0,22.8374,22.8478,22.8166,22.8322,14100.0
2008-05-29 14:30:00,43.94,44.01,43.94,43.99,35900.0,22.827,22.8634,22.827,22.853,35900.0
2008-05-29 14:35:00,43.98,44.0,43.94,43.97,41900.0,22.8478,22.8582,22.827,22.8426,41900.0
2008-05-29 14:40:00,43.98,44.01,43.97,44.0,28600.0,22.8478,22.8634,22.8426,22.8582,28600.0
2008-05-29 14:45:00,44.0,44.07,44.0,44.07,25700.0,22.8582,22.8946,22.8582,22.8946,25700.0
2008-05-29 14:50:00,44.07,44.12,44.05,44.08,21500.0,22.8946,22.9205,22.8842,22.8998,21500.0
2008-05-29 14:55:00,44.08,44.08,44.0,44.08,40400.0,22.8998,22.8998,22.8582,22.8998,40400.0
2008-05-29 15:00:00,44.07,44.07,43.88,43.96,50200.0,22.8946,22.8946,22.7959,22.8374,50200.0
2008-05-29 15:05:00,43.95,44.1,43.95,44.06,49700.0,22.8322,22.9102,22.8322,22.8894,49700.0
2008-05-29 15:10:00,44.06,44.11,44.06,44.1,31400.0,22.8894,22.9154,22.8894,22.9102,31400.0
2008-05-29 15:15:00,44.1,44.1,43.99,44.03,30000.0,22.9102,22.9102,22.853,22.8738,30000.0
2008-05-29 15:20:00,44.03,44.07,43.94,43.97,26900.0,22.8738,22.8946,22.827,22.8426,26900.0
2008-05-29 15:25:00,43.98,44.0,43.96,43.97,16400.0,22.8478,22.8582,22.8374,22.8426,16400.0
2008-05-29 15:30:00,43.95,43.97,43.92,43.96,31500.0,22.8322,22.8426,22.8166,22.8374,31500.0
2008-05-29 15:35:00,43.96,44.02,43.95,44.01,47000.0,22.8374,22.8686,22.8322,22.8634,47000.0
2008-05-29 15:40:00,44.02,44.05,44.0,44.04,59800.0,22.8686,22.8842,22.8582,22.879,59800.0
2008-05-29 15:45:00,44.04,44.04,44.0,44.02,85200.0,22.879,22.879,22.8582,22.8686,85200.0
2008-05-29 15:50:00,44.01,44.06,44.0,44.0,172600.0,22.8634,22.8894,22.8582,22.8582,172600.0
2008-05-29 15:55:00,44.01,44.01,43.9,43.95,79300.0,22.8634,22.8634,22.8063,22.8322,79300.0
2008-05-30 09:30:00,43.97,44.14,43.97,44.13,24100.0,22.8426,22.9309,22.8426,22.9257,24100.0
2008-05-30 09:35:00,44.12,44.2,44.08,44.11,12300.0,22.9205,22.9621,22.8998,22.9154,12300.0
2008-05-30 09:40:00,44.11,44.11,43.91,44.01,17000.0,22.9154,22.9154,22.8114,22.8634,17000.0
2008-05-30 09:45:00,43.99,44.12,43.95,44.1,18600.0,22.853,22.9205,22.8322,22.9102,18600.0
2008-05-30 09:50:00,44.1,44.11,43.89,43.93,23700.0,22.9102,22.9154,22.8011,22.8218,23700.0
2008-05-30 09:55:00,43.92,43.94,43.83,43.85,13300.0,22.8166,22.827,22.7699,22.7803,13300.0
2008-05-30 10:00:00,43.85,43.92,43.81,43.92,12800.0,22.7803,22.8166,22.7595,22.8166,12800.0
2008-05-30 10:05:00,43.92,44.0,43.86,43.97,17000.0,22.8166,22.8582,22.7855,22.8426,17000.0
2008-05-30 10:10:00,43.98,44.01,43.95,44.01,7300.0,22.8478,22.8634,22.8322,22.8634,7300.0
2008-05-30 10:15:00,44.02,44.03,44.0,44.01,19500.0,22.8686,22.8738,22.8582,22.8634,19500.0
2008-05-30 10:20:00,44.01,44.08,43.98,43.99,30500.0,22.8634,22.8998,22.8478,22.853,30500.0
2008-05-30 10:25:00,43.99,44.01,43.97,44.0,15700.0,22.853,22.8634,22.8426,22.8582,15700.0
2008-05-30 10:30:00,44.01,44.04,43.99,44.0,16600.0,22.8634,22.879,22.853,22.8582,16600.0
2008-05-30 10:35:00,43.99,44.04,43.99,44.04,11200.0,22.853,22.879,22.853,22.879,11200.0
2008-05-30 10:40:00,44.04,44.08,43.94,43.95,10700.0,22.879,22.8998,22.827,22.8322,10700.0
2008-05-30 10:45:00,43.93,43.94,43.79,43.82,16900.0,22.8218,22.827,22.7491,22.7647,16900.0
2008-05-30 10:50:00,43.81,43.81,43.74,43.76,8700.0,22.7595,22.7595,22.7231,22.7335,8700.0
2008-05-30 10:55:00,43.74,43.78,43.74,43.77,8500.0,22.7231,22.7439,22.7231,22.7387,8500.0
2008-05-30 11:00:00,43.77,43.86,43.77,43.81,20900.0,22.7387,22.7855,22.7387,22.7595,20900.0
2008-05-30 11:05:00,43.81,43.84,43.79,43.84,13800.0,22.7595,22.7751,22.7491,22.7751,13800.0
2008-05-30 11:10:00,43.84,43.84,43.81,43.81,9900.0,22.7751,22.7751,22.7595,22.7595,9900.0
2008-05-30 11:15:00,43.81,43.85,43.81,43.82,3900.0,22.7595,22.7803,22.7595,22.7647,3900.0
2008-05-30 11:20:00,43.82,43.86,43.82,43.85,8900.0,22.7647,22.7855,22.7647,22.7803,8900.0
2008-05-30 11:25:00,43.85,43.88,43.84,43.85,15500.0,22.7803,22.7959,22.7751,22.7803,15500.0
2008-05-30 11:30:00,43.86,43.87,43.84,43.86,11400.0,22.7855,22.7907,22.7751,22.7855,11400.0
2008-05-30 11:35:00,43.85,43.9,43.85,43.89,6800.0,22.7803,22.8063,22.7803,22.8011,6800.0
2008-05-30 11:40:00,43.9,43.93,43.88,43.93,7100.0,22.8063,22.8218,22.7959,22.8218,7100.0
2008-05-30 11:45:00,43.91,43.94,43.91,43.93,9500.0,22.8114,22.827,22.8114,22.8218,9500.0
2008-05-30 11:50:00,43.92,44.0,43.91,44.0,21800.0,22.8166,22.8582,22.8114,22.8582,21800.0
2008-05-30 11:55:00,43.99,44.06,43.99,44.05,8400.0,22.853,22.8894,22.853,22.8842,8400.0
2008-05-30 12:00:00,44.06,44.06,43.97,43.99,9800.0,22.8894,22.8894,22.8426,22.853,9800.0
2008-05-30 12:05:00,44.0,44.03,43.98,44.03,5900.0,22.8582,22.8738,22.8478,22.8738,5900.0
2008-05-30 12:10:00,44.04,44.13,44.04,44.1,11300.0,22.879,22.9257,22.879,22.9102,11300.0
2008-05-30 12:15:00,44.09,44.19,44.09,44.19,11400.0,22.905,22.9569,22.905,22.9569,11400.0
2008-05-30 12:20:00,44.19,44.32,44.19,44.25,21200.0,22.9569,23.0244,22.9569,22.9881,21200.0
2008-05-30 12:25:00,44.25,44.27,44.22,44.26,8900.0,22.9881,22.9985,22.9725,22.9933,8900.0
2008-05-30 12:30:00,44.26,44.28,44.2,44.22,17500.0,22.9933,23.0037,22.9621,22.9725,17500.0
2008-05-30 12:35:00,44.21,44.25,44.21,44.24,5500.0,22.9673,22.9881,22.9673,22.9829,5500.0
2008-05-30 12:40:00,44.23,44.25,44.23,44.24,6300.0,22.9777,22.9881,22.9777,22.9829,6300.0
2008-05-30 12:45:00,44.25,44.3,44.25,44.27,12200.0,22.9881,23.0141,22.9881,22.9985,12200.0
2008-05-30 12:50:00,44.27,44.3,44.24,44.24,8900.0,22.9985,23.0141,22.9829,22.9829,8900.0
2008-05-30 12:55:00,44.24,44.28,44.21,44.28,9700.0,22.9829,23.0037,22.9673,23.0037,9700.0
2008-05-30 13:00:00,44.28,44.28,44.23,44.23,6800.0,23.0037,23.0037,22.9777,22.9777,6800.0
2008-05-30 13:05:00,44.23,44.28,44.23,44.28,14200.0,22.9777,23.0037,22.9777,23.0037,14200.0
2008-05-30 13:10:00,44.27,44.28,44.25,44.28,18400.0,22.9985,23.0037,22.9881,23.0037,18400.0
2008-05-30 13:15:00,44.28,44.29,44.25,44.28,14100.0,23.0037,23.0089,22.9881,23.0037,14100.0
2008-05-30 13:20:00,44.28,44.39,44.28,44.38,37500.0,23.0037,23.0608,23.0037,23.0556,37500.0
2008-05-30 13:25:00,44.38,44.41,44.32,44.4,27000.0,23.0556,23.0712,23.0244,23.066,27000.0
2008-05-30 13:30:00,44.39,44.4,44.32,44.33,19200.0,23.0608,23.066,23.0244,23.0296,19200.0
2008-05-30 13:35:00,44.33,44.35,44.29,44.33,10400.0,23.0296,23.04,23.0089,23.0296,10400.0
2008-05-30 13:40:00,44.32,44.36,44.3,44.36,13100.0,23.0244,23.0452,23.0141,23.0452,13100.0
2008-05-30 13:45:00,44.34,44.41,44.34,44.37,15300.0,23.0348,23.0712,23.0348,23.0504,15300.0
2008-05-30 13:50:00,44.37,44.4,44.3,44.31,12100.0,23.0504,23.066,23.0141,23.0193,12100.0
2008-05-30 13:55:00,44.31,44.31,44.29,44.29,12700.0,23.0193,23.0193,23.0089,23.0089,12700.0
2008-05-30 14:00:00,44.3,44.32,44.26,44.27,14900.0,23.0141,23.0244,22.9933,22.9985,14900.0
2008-05-30 14:05:00,44.27,44.3,44.27,44.27,14500.0,22.9985,23.0141,22.9985,22.9985,14500.0
2008-05-30 14:10:00,44.26,44.27,44.23,44.25,11900.0,22.9933,22.9985,22.9777,22.9881,11900.0
2008-05-30 14:15:00,44.26,44.27,44.17,44.17,29000.0,22.9933,22.9985,22.9465,22.9465,29000.0
2008-05-30 14:20:00,44.17,44.2,44.17,44.19,7700.0,22.9465,22.9621,22.9465,22.9569,7700.0
2008-05-30 14:25:00,44.2,44.21,44.19,44.19,5600.0,22.9621,22.9673,22.9569,22.9569,5600.0
2008-05-30 14:30:00,44.19,44.24,44.19,44.22,14500.0,22.9569,22.9829,22.9569,22.9725,14500.0
2008-05-30 14:35:00,44.22,44.23,44.16,44.18,21500.0,22.9725,22.9777,22.9413,22.9517,21500.0
2008-05-30 14:40:00,44.17,44.23,44.17,44.19,17800.0,22.9465,22.9777,22.9465,22.9569,17800.0
2008-05-30 14:45:00,44.19,44.24,44.14,44.2,29600.0,22.9569,22.9829,22.9309,22.9621,29600.0
2008-05-30 14:50:00,44.22,44.29,44.21,44.29,20200.0,22.9725,23.0089,22.9673,23.0089,20200.0
2008-05-30 14:55:00,44.28,44.31,44.26,44.26,15800.0,23.0037,23.0193,22.9933,22.9933,15800.0
2008-05-30 15:00:00,44.27,44.3,44.25,44.3,17200.0,22.9985,23.0141,22.9881,23.0141,17200.0
2008-05-30 15:05:00,44.28,44.32,44.27,44.31,28300.0,23.0037,23.0244,22.9985,23.0193,28300.0
2008-05-30 15:10:00,44.31,44.37,44.26,44.27,30600.0,23.0193,23.0504,22.9933,22.9985,30600.0
2008-05-30 15:15:00,44.27,44.27,44.13,44.25,23200.0,22.9985,22.9985,22.9257,22.9881,23200.0
2008-05-30 15:20:00,44.25,44.27,44.22,44.23,16200.0,22.9881,22.9985,22.9725,22.9777,16200.0
2008-05-30 15:25:00,44.22,44.3,44.21,44.3,17000.0,22.9725,23.0141,22.9673,23.0141,17000.0
2008-05-30 15:30:00,44.3,44.31,44.26,44.28,24000.0,23.0141,23.0193,22.9933,23.0037,24000.0
2008-05-30 15:35:00,44.28,44.37,44.2,44.36,48600.0,23.0037,23.0504,22.9621,23.0452,48600.0
2008-05-30 15:40:00,44.36,44.4,44.29,44.35,40300.0,23.0452,23.066,23.0089,23.04,40300.0
2008-05-30 15:45:00,44.36,44.37,44.3,44.33,54700.0,23.0452,23.0504,23.0141,23.0296,54700.0
2008-05-30 15:50:00,44.33,44.34,44.28,44.3,54100.0,23.0296,23.0348,23.0037,23.0141,54100.0
2008-05-30 15:55:00,44.29,44.29,44.14,44.23,117700.0,23.0089,23.0089,22.9309,22.9777,117700.0
2008-06-02 09:30:00,43.92,44.11,43.7,43.84,23200.0,22.8166,22.9154,22.7024,22.7751,23200.0
2008-06-02 09:35:00,43.88,43.94,43.85,43.93,6100.0,22.7959,22.827,22.7803,22.8218,6100.0
2008-06-02 09:40:00,43.9,44.08,43.9,44.03,9900.0,22.8063,22.8998,22.8063,22.8738,9900.0
2008-06-02 09:45:00,44.03,44.03,43.85,43.91,14700.0,22.8738,22.8738,22.7803,22.8114,14700.0
2008-06-02 09:50:00,43.88,43.88,43.63,43.63,18000.0,22.7959,22.7959,22.666,22.666,18000.0
2008-06-02 09:55:00,43.63,43.66,43.62,43.66,10200.0,22.666,22.6816,22.6608,22.6816,10200.0
2008-06-02 10:00:00,43.66,43.72,43.57,43.65,21100.0,22.6816,22.7127,22.6348,22.6764,21100.0
2008-06-02 10:05:00,43.66,43.67,43.53,43.58,14300.0,22.6816,22.6868,22.614,22.64,14300.0
2008-06-02 10:10:00,43.56,43.57,43.52,43.55,9400.0,22.6296,22.6348,22.6088,22.6244,9400.0
2008-06-02 10:15:00,43.55,43.56,43.51,43.53,12100.0,22.6244,22.6296,22.6036,22.614,12100.0
2008-06-02 10:20:00,43.53,43.54,43.43,43.51,21100.0,22.614,22.6192,22.5621,22.6036,21100.0
2008-06-02 10:25:00,43.53,43.66,43.53,43.58,18600.0,22.614,22.6816,22.614,22.64,18600.0
2008-06-02 10:30:00,43.57,43.57,43.39,43.42,23400.0,22.6348,22.6348,22.5413,22.5569,23400.0
2008-06-02 10:35:00,43.41,43.43,43.38,43.41,18200.0,22.5517,22.5621,22.5361,22.5517,18200.0
2008-06-02 10:40:00,43.42,43.44,43.4,43.42,16000.0,22.5569,22.5673,22.5465,22.5569,16000.0
2008-06-02 10:45:00,43.42,43.51,43.41,43.51,14700.0,22.5569,22.6036,22.5517,22.6036,14700.0
2008-06-02 10:50:00,43.51,43.61,43.5,43.6,17800.0,22.6036,22.6556,22.5985,22.6504,17800.0
2008-06-02 10:55:00,43.6,43.62,43.57,43.61,20500.0,22.6504,22.6608,22.6348,22.6556,20500.0
2008-06-02 11:00:00,43.6,43.63,43.5,43.5,17900.0,22.6504,22.666,22.5985,22.5985,17900.0
2008-06-02 11:05:00,43.5,43.58,43.49,43.58,15600.0,22.5985,22.64,22.5933,22.64,15600.0
2008-06-02 11:10:00,43.6,43.7,43.59,43.67,32200.0,22.6504,22.7024,22.6452,22.6868,32200.0
2008-06-02 11:15:00,43.67,43.69,43.65,43.69,38100.0,22.6868,22.6972,22.6764,22.6972,38100.0
2008-06-02 11:20:00,43.68,43.7,43.66,43.69,36000.0,22.692,22.7024,22.6816,22.6972,36000.0
2008-06-02 11:25:00,43.69,43.75,43.69,43.75,19500.0,22.6972,22.7283,22.6972,22.7283,19500.0
2008-06-02 11:30:00,43.73,43.74,43.71,43.72,22600.0,22.7179,22.7231,22.7075,22.7127,22600.0
2008-06-02 11:35:00,43.72,43.75,43.62,43.62,36600.0,22.7127,22.7283,22.6608,22.6608,36600.0
2008-06-02 11:40:00,43.62,43.65,43.62,43.64,23300.0,22.6608,22.6764,22.6608,22.6712,23300.0
2008-06-02 11:45:00,43.65,43.67,43.6,43.63,22500.0,22.6764,22.6868,22.6504,22.666,22500.0
2008-06-02 11:50:00,43.63,43.63,43.6,43.61,8600.0,22.666,22.666,22.6504,22.6556,8600.0
2008-06-02 11:55:00,43.61,43.62,43.57,43.57,20400.0,22.6556,22.6608,22.6348,22.6348,20400.0
2008-06-02 12:00:00,43.57,43.57,43.47,43.49,24400.0,22.6348,22.6348,22.5829,22.5933,24400.0
2008-06-02 12:05:00,43.49,43.5,43.48,43.48,11300.0,22.5933,22.5985,22.5881,22.5881,11300.0
2008-06-02 12:10:00,43.48,43.5,43.48,43.48,9900.0,22.5881,22.5985,22.5881,22.5881,9900.0
2008-06-02 12:15:00,43.48,43.49,43.43,43.44,17600.0,22.5881,22.5933,22.5621,22.5673,17600.0
2008-06-02 12:20:00,43.43,43.44,43.41,43.42,11800.0,22.5621,22.5673,22.5517,22.5569,11800.0
2008-06-02 12:25:00,43.42,43.42,43.35,43.36,14900.0,22.5569,22.5569,22.5205,22.5257,14900.0
2008-06-02 12:30:00,43.36,43.37,43.29,43.3,23200.0,22.5257,22.5309,22.4894,22.4946,23200.0
2008-06-02 12:35:00,43.3,43.38,43.23,43.38,30500.0,22.4946,22.5361,22.4582,22.5361,30500.0
2008-06-02 12:40:00,43.38,43.38,43.27,43.31,19700.0,22.5361,22.5361,22.479,22.4997,19700.0
2008-06-02 12:45:00,43.33,43.37,43.3,43.32,38300.0,22.5101,22.5309,22.4946,22.5049,38300.0
2008-06-02 12:50:00,43.32,43.35,43.31,43.33,8500.0,22.5049,22.5205,22.4997,22.5101,8500.0
2008-06-02 12:55:00,43.33,43.34,43.29,43.31,9900.0,22.5101,22.5153,22.4894,22.4997,9900.0
2008-06-02 13:00:00,43.3,43.36,43.3,43.36,4800.0,22.4946,22.5257,22.4946,22.5257,4800.0
2008-06-02 13:05:00,43.36,43.38,43.33,43.38,17000.0,22.5257,22.5361,22.5101,22.5361,17000.0
2008-06-02 13:10:00,43.37,43.41,43.37,43.4,7800.0,22.5309,22.5517,22.5309,22.5465,7800.0
2008-06-02 13:15:00,43.39,43.41,43.38,43.4,21400.0,22.5413,22.5517,22.5361,22.5465,21400.0
2008-06-02 13:20:00,43.4,43.41,43.36,43.41,14400.0,22.5465,22.5517,22.5257,22.5517,14400.0
2008-06-02 13:25:00,43.42,43.42,43.4,43.42,4000.0,22.5569,22.5569,22.5465,22.5569,4000.0
2008-06-02 13:30:00,43.41,43.46,43.38,43.45,35200.0,22.5517,22.5777,22.5361,22.5725,35200.0
2008-06-02 13:35:00,43.45,43.46,43.41,43.43,18100.0,22.5725,22.5777,22.5517,22.5621,18100.0
2008-06-02 13:40:00,43.42,43.43,43.3,43.3,29900.0,22.5569,22.5621,22.4946,22.4946,29900.0
2008-06-02 13:45:00,43.31,43.38,43.31,43.33,8400.0,22.4997,22.5361,22.4997,22.5101,8400.0
2008-06-02 13:50:00,43.33,43.4,43.33,43.38,7500.0,22.5101,22.5465,22.5101,22.5361,7500.0
2008-06-02 13:55:00,43.4,43.41,43.37,43.41,11700.0,22.5465,22.5517,22.5309,22.5517,11700.0
2008-06-02 14:00:00,43.4,43.41,43.36,43.37,13700.0,22.5465,22.5517,22.5257,22.5309,13700.0
2008-06-02 14:05:00,43.37,43.39,43.32,43.35,17800.0,22.5309,22.5413,22.5049,22.5205,17800.0
2008-06-02 14:10:00,43.33,43.35,43.31,43.31,8400.0,22.5101,22.5205,22.4997,22.4997,8400.0
2008-06-02 14:15:00,43.31,43.4,43.31,43.37,23300.0,22.4997,22.5465,22.4997,22.5309,23300.0
2008-06-02 14:20:00,43.37,43.4,43.37,43.38,20600.0,22.5309,22.5465,22.5309,22.5361,20600.0
2008-06-02 14:25:00,43.38,43.41,43.33,43.35,30900.0,22.5361,22.5517,22.5101,22.5205,30900.0
2008-06-02 14:30:00,43.34,43.35,43.33,43.33,16700.0,22.5153,22.5205,22.5101,22.5101,16700.0
2008-06-02 14:35:00,43.33,43.35,43.29,43.29,19700.0,22.5101,22.5205,22.4894,22.4894,19700.0
2008-06-02 14:40:00,43.29,43.31,43.28,43.29,12700.0,22.4894,22.4997,22.4842,22.4894,12700.0
2008-06-02 14:45:00,43.3,43.32,43.28,43.29,14700.0,22.4946,22.5049,22.4842,22.4894,14700.0
2008-06-02 14:50:00,43.29,43.32,43.29,43.31,14000.0,22.4894,22.5049,22.4894,22.4997,14000.0
2008-06-02 14:55:00,43.3,43.39,43.3,43.36,38800.0,22.4946,22.5413,22.4946,22.5257,38800.0
2008-06-02 15:00:00,43.35,43.51,43.32,43.51,66200.0,22.5205,22.6036,22.5049,22.6036,66200.0
2008-06-02 15:05:00,43.52,43.57,43.51,43.54,76700.0,22.6088,22.6348,22.6036,22.6192,76700.0
2008-06-02 15:10:00,43.54,43.64,43.54,43.55,57200.0,22.6192,22.6712,22.6192,22.6244,57200.0
2008-06-02 15:15:00,43.55,43.63,43.53,43.61,43800.0,22.6244,22.666,22.614,22.6556,43800.0
2008-06-02 15:20:00,43.62,43.77,43.61,43.75,114800.0,22.6608,22.7387,22.6556,22.7283,114800.0
2008-06-02 15:25:00,43.75,43.84,43.71,43.82,65300.0,22.7283,22.7751,22.7075,22.7647,65300.0
2008-06-02 15:30:00,43.83,43.85,43.73,43.73,72800.0,22.7699,22.7803,22.7179,22.7179,72800.0
2008-06-02 15:35:00,43.74,43.76,43.69,43.72,59600.0,22.7231,22.7335,22.6972,22.7127,59600.0
2008-06-02 15:40:00,43.72,43.72,43.66,43.72,68200.0,22.7127,22.7127,22.6816,22.7127,68200.0
2008-06-02 15:45:00,43.72,43.82,43.72,43.81,103800.0,22.7127,22.7647,22.7127,22.7595,103800.0
2008-06-02 15:50:00,43.81,43.96,43.8,43.95,113500.0,22.7595,22.8374,22.7543,22.8322,113500.0
2008-06-02 15:55:00,43.96,44.0,43.84,43.84,187000.0,22.8374,22.8582,22.7751,22.7751,187000.0
2008-06-03 09:30:00,44.0,44.16,43.75,44.1,39800.0,22.8582,22.9413,22.7283,22.9102,39800.0
2008-06-03 09:35:00,44.1,44.11,43.84,44.03,20300.0,22.9102,22.9154,22.7751,22.8738,20300.0
2008-06-03 09:40:00,44.03,44.2,43.94,43.95,31000.0,22.8738,22.9621,22.827,22.8322,31000.0
2008-06-03 09:45:00,43.94,44.0,43.88,43.89,29900.0,22.827,22.8582,22.7959,22.8011,29900.0
2008-06-03 09:50:00,43.89,43.9,43.8,43.8,20300.0,22.8011,22.8063,22.7543,22.7543,20300.0
2008-06-03 09:55:00,43.82,43.82,43.61,43.62,22200.0,22.7647,22.7647,22.6556,22.6608,22200.0
2008-06-03 10:00:00,43.62,43.75,43.59,43.71,49800.0,22.6608,22.7283,22.6452,22.7075,49800.0
2008-06-03 10:05:00,43.7,43.72,43.69,43.7,16300.0,22.7024,22.7127,22.6972,22.7024,16300.0
2008-06-03 10:10:00,43.7,43.76,43.68,43.69,24900.0,22.7024,22.7335,22.692,22.6972,24900.0
2008-06-03 10:15:00,43.69,43.72,43.6,43.61,22800.0,22.6972,22.7127,22.6504,22.6556,22800.0
2008-06-03 10:20:00,43.61,43.62,43.54,43.59,26600.0,22.6556,22.6608,22.6192,22.6452,26600.0
2008-06-03 10:25:00,43.6,43.61,43.48,43.48,27100.0,22.6504,22.6556,22.5881,22.5881,27100.0
2008-06-03 10:30:00,43.48,43.5,43.4,43.4,16200.0,22.5881,22.5985,22.5465,22.5465,16200.0
2008-06-03 10:35:00,43.39,43.42,43.37,43.42,16600.0,22.5413,22.5569,22.5309,22.5569,16600.0
2008-06-03 10:40:00,43.4,43.46,43.4,43.4,8900.0,22.5465,22.5777,22.5465,22.5465,8900.0
2008-06-03 10:45:00,43.4,43.4,43.35,43.35,11700.0,22.5465,22.5465,22.5205,22.5205,11700.0
2008-06-03 10:50:00,43.34,43.41,43.34,43.39,18400.0,22.5153,22.5517,22.5153,22.5413,18400.0
2008-06-03 10:55:00,43.39,43.5,43.37,43.49,14200.0,22.5413,22.5985,22.5309,22.5933,14200.0
2008-06-03 11:00:00,43.49,43.5,43.46,43.47,17300.0,22.5933,22.5985,22.5777,22.5829,17300.0
2008-06-03 11:05:00,43.47,43.54,43.47,43.47,13700.0,22.5829,22.6192,22.5829,22.5829,13700.0
2008-06-03 11:10:00,43.47,43.53,43.46,43.51,17600.0,22.5829,22.614,22.5777,22.6036,17600.0
2008-06-03 11:15:00,43.52,43.59,43.48,43.49,12900.0,22.6088,22.6452,22.5881,22.5933,12900.0
2008-06-03 11:20:00,43.5,43.5,43.46,43.46,10600.0,22.5985,22.5985,22.5777,22.5777,10600.0
2008-06-03 11:25:00,43.47,43.53,43.46,43.53,12400.0,22.5829,22.614,22.5777,22.614,12400.0
2008-06-03 11:30:00,43.52,43.53,43.45,43.45,12100.0,22.6088,22.614,22.5725,22.5725,12100.0
2008-06-03 11:35:00,43.44,43.45,43.41,43.42,8300.0,22.5673,22.5725,22.5517,22.5569,8300.0
2008-06-03 11:40:00,43.43,43.5,43.43,43.5,17200.0,22.5621,22.5985,22.5621,22.5985,17200.0
2008-06-03 11:45:00,43.5,43.51,43.5,43.5,13100.0,22.5985,22.6036,22.5985,22.5985,13100.0
2008-06-03 11:50:00,43.5,43.51,43.5,43.5,14000.0,22.5985,22.6036,22.5985,22.5985,14000.0
2008-06-03 11:55:00,43.51,43.51,43.5,43.5,8400.0,22.6036,22.6036,22.5985,22.5985,8400.0
2008-06-03 12:00:00,43.5,43.51,43.46,43.47,17800.0,22.5985,22.6036,22.5777,22.5829,17800.0
2008-06-03 12:05:00,43.48,43.48,43.41,43.41,5000.0,22.5881,22.5881,22.5517,22.5517,5000.0
2008-06-03 12:10:00,43.41,43.41,43.39,43.39,8500.0,22.5517,22.5517,22.5413,22.5413,8500.0
2008-06-03 12:15:00,43.4,43.4,43.38,43.38,9100.0,22.5465,22.5465,22.5361,22.5361,9100.0
2008-06-03 12:20:00,43.38,43.38,43.35,43.35,8700.0,22.5361,22.5361,22.5205,22.5205,8700.0
2008-06-03 12:25:00,43.36,43.36,43.29,43.31,20900.0,22.5257,22.5257,22.4894,22.4997,20900.0
2008-06-03 12:30:00,43.3,43.34,43.29,43.34,9500.0,22.4946,22.5153,22.4894,22.5153,9500.0
2008-06-03 12:35:00,43.35,43.41,43.35,43.4,25400.0,22.5205,22.5517,22.5205,22.5465,25400.0
2008-06-03 12:40:00,43.39,43.41,43.34,43.35,21600.0,22.5413,22.5517,22.5153,22.5205,21600.0
2008-06-03 12:45:00,43.35,43.36,43.34,43.36,11800.0,22.5205,22.5257,22.5153,22.5257,11800.0
2008-06-03 12:50:00,43.35,43.36,43.35,43.35,16500.0,22.5205,22.5257,22.5205,22.5205,16500.0
2008-06-03 12:55:00,43.35,43.36,43.29,43.35,31100.0,22.5205,22.5257,22.4894,22.5205,31100.0
2008-06-03 13:00:00,43.33,43.33,43.29,43.33,6700.0,22.5101,22.5101,22.4894,22.5101,6700.0
2008-06-03 13:05:00,43.34,43.39,43.33,43.36,8600.0,22.5153,22.5413,22.5101,22.5257,8600.0
2008-06-03 13:10:00,43.35,43.39,43.34,43.37,8600.0,22.5205,22.5413,22.5153,22.5309,8600.0
2008-06-03 13:15:00,43.37,43.38,43.31,43.37,9300.0,22.5309,22.5361,22.4997,22.5309,9300.0
2008-06-03 13:20:00,43.37,43.39,43.35,43.36,7200.0,22.5309,22.5413,22.5205,22.5257,7200.0
2008-06-03 13:25:00,43.35,43.36,43.31,43.31,14800.0,22.5205,22.5257,22.4997,22.4997,14800.0
2008-06-03 13:30:00,43.31,43.32,43.2,43.25,35200.0,22.4997,22.5049,22.4426,22.4686,35200.0
2008-06-03 13:35:00,43.25,43.27,43.18,43.2,12900.0,22.4686,22.479,22.4322,22.4426,12900.0
2008-06-03 13:40:00,43.19,43.23,43.18,43.22,10500.0,22.4374,22.4582,22.4322,22.453,10500.0
2008-06-03 13:45:00,43.24,43.24,43.11,43.13,17200.0,22.4634,22.4634,22.3958,22.4062,17200.0
2008-06-03 13:50:00,43.13,43.13,43.0,43.09,35700.0,22.4062,22.4062,22.3387,22.3855,35700.0
2008-06-03 13:55:00,43.11,43.11,43.03,43.05,22300.0,22.3958,22.3958,22.3543,22.3647,22300.0
2008-06-03 14:00:00,43.07,43.07,42.99,43.03,19000.0,22.3751,22.3751,22.3335,22.3543,19000.0
2008-06-03 14:05:00,43.03,43.03,42.93,42.98,23600.0,22.3543,22.3543,22.3023,22.3283,23600.0
2008-06-03 14:10:00,42.98,43.01,42.97,42.97,13000.0,22.3283,22.3439,22.3231,22.3231,13000.0
2008-06-03 14:15:00,42.98,43.0,42.96,42.98,18500.0,22.3283,22.3387,22.3179,22.3283,18500.0
2008-06-03 14:20:00,43.0,43.01,42.88,42.95,29500.0,22.3387,22.3439,22.2764,22.3127,29500.0
2008-06-03 14:25:00,42.94,42.95,42.88,42.92,23700.0,22.3075,22.3127,22.2764,22.2971,23700.0
2008-06-03 14:30:00,42.92,43.02,42.91,43.0,49400.0,22.2971,22.3491,22.2919,22.3387,49400.0
2008-06-03 14:35:00,43.01,43.1,43.0,43.05,49000.0,22.3439,22.3907,22.3387,22.3647,49000.0
2008-06-03 14:40:00,43.04,43.14,43.02,43.11,20700.0,22.3595,22.4114,22.3491,22.3958,20700.0
2008-06-03 14:45:00,43.11,43.15,43.09,43.15,10700.0,22.3958,22.4166,22.3855,22.4166,10700.0
2008-06-03 14:50:00,43.15,43.17,43.04,43.07,17300.0,22.4166,22.427,22.3595,22.3751,17300.0
2008-06-03 14:55:00,43.06,43.08,43.0,43.02,15600.0,22.3699,22.3803,22.3387,22.3491,15600.0
2008-06-03 15:00:00,43.02,43.11,42.98,43.04,58400.0,22.3491,22.3958,22.3283,22.3595,58400.0
2008-06-03 15:05:00,43.04,43.24,43.03,43.12,45200.0,22.3595,22.4634,22.3543,22.401,45200.0
2008-06-03 15:10:00,43.11,43.17,43.06,43.12,35000.0,22.3958,22.427,22.3699,22.401,35000.0
2008-06-03 15:15:00,43.13,43.13,43.06,43.1,13900.0,22.4062,22.4062,22.3699,22.3907,13900.0
2008-06-03 15:20:00,43.08,43.1,43.04,43.09,15500.0,22.3803,22.3907,22.3595,22.3855,15500.0
2008-06-03 15:25:00,43.07,43.11,43.04,43.08,17400.0,22.3751,22.3958,22.3595,22.3803,17400.0
2008-06-03 15:30:00,43.08,43.16,43.03,43.14,35100.0,22.3803,22.4218,22.3543,22.4114,35100.0
2008-06-03 15:35:00,43.12,43.12,43.04,43.1,40200.0,22.401,22.401,22.3595,22.3907,40200.0
2008-06-03 15:40:00,43.09,43.1,43.0,43.01,60400.0,22.3855,22.3907,22.3387,22.3439,60400.0
2008-06-03 15:45:00,43.01,43.06,43.0,43.05,42500.0,22.3439,22.3699,22.3387,22.3647,42500.0
2008-06-03 15:50:00,43.04,43.11,43.01,43.06,63100.0,22.3595,22.3958,22.3439,22.3699,63100.0
2008-06-03 15:55:00,43.06,43.11,42.99,42.99,60700.0,22.3699,22.3958,22.3335,22.3335,60700.0
2008-06-04 09:30:00,42.85,44.78,42.85,43.45,55600.0,22.2608,23.2634,22.2608,22.5725,55600.0
2008-06-04 09:35:00,43.44,43.82,43.43,43.79,60600.0,22.5673,22.7647,22.5621,22.7491,60600.0
2008-06-04 09:40:00,43.79,43.79,43.53,43.61,37200.0,22.7491,22.7491,22.614,22.6556,37200.0
2008-06-04 09:45:00,43.62,43.64,43.52,43.61,74000.0,22.6608,22.6712,22.6088,22.6556,74000.0
2008-06-04 09:50:00,43.62,43.72,43.6,43.67,44300.0,22.6608,22.7127,22.6504,22.6868,44300.0
2008-06-04 09:55:00,43.69,43.82,43.67,43.81,29300.0,22.6972,22.7647,22.6868,22.7595,29300.0
2008-06-04 10:00:00,43.81,43.88,43.55,43.59,47400.0,22.7595,22.7959,22.6244,22.6452,47400.0
2008-06-04 10:05:00,43.59,43.61,43.35,43.35,20200.0,22.6452,22.6556,22.5205,22.5205,20200.0
2008-06-04 10:10:00,43.36,43.39,43.31,43.32,21400.0,22.5257,22.5413,22.4997,22.5049,21400.0
2008-06-04 10:15:00,43.33,43.36,43.26,43.3,25500.0,22.5101,22.5257,22.4738,22.4946,25500.0
2008-06-04 10:20:00,43.3,43.35,43.29,43.34,20300.0,22.4946,22.5205,22.4894,22.5153,20300.0
2008-06-04 10:25:00,43.35,43.54,43.34,43.54,27000.0,22.5205,22.6192,22.5153,22.6192,27000.0
2008-06-04 10:30:00,43.54,43.59,43.51,43.59,27600.0,22.6192,22.6452,22.6036,22.6452,27600.0
2008-06-04 10:35:00,43.58,43.69,43.5,43.64,33500.0,22.64,22.6972,22.5985,22.6712,33500.0
2008-06-04 10:40:00,43.64,43.64,43.55,43.62,31700.0,22.6712,22.6712,22.6244,22.6608,31700.0
2008-06-04 10:45:00,43.62,43.71,43.62,43.66,19000.0,22.6608,22.7075,22.6608,22.6816,19000.0
2008-06-04 10:50:00,43.66,43.69,43.63,43.63,15700.0,22.6816,22.6972,22.666,22.666,15700.0
2008-06-04 10:55:00,43.64,43.74,43.64,43.68,26600.0,22.6712,22.7231,22.6712,22.692,26600.0
2008-06-04 11:00:00,43.69,43.69,43.54,43.54,29100.0,22.6972,22.6972,22.6192,22.6192,29100.0
2008-06-04 11:05:00,43.54,43.56,43.54,43.56,16300.0,22.6192,22.6296,22.6192,22.6296,16300.0
2008-06-04 11:10:00,43.56,43.56,43.51,43.53,29200.0,22.6296,22.6296,22.6036,22.614,29200.0
2008-06-04 11:15:00,43.53,43.56,43.51,43.56,13000.0,22.614,22.6296,22.6036,22.6296,13000.0
2008-06-04 11:20:00,43.56,43.71,43.55,43.7,19900.0,22.6296,22.7075,22.6244,22.7024,19900.0
2008-06-04 11:25:00,43.7,43.72,43.67,43.68,21200.0,22.7024,22.7127,22.6868,22.692,21200.0
2008-06-04 11:30:00,43.68,43.69,43.66,43.69,16100.0,22.692,22.6972,22.6816,22.6972,16100.0
2008-06-04 11:35:00,43.69,43.71,43.69,43.7,8700.0,22.6972,22.7075,22.6972,22.7024,8700.0
2008-06-04 11:40:00,43.7,43.81,43.7,43.81,30000.0,22.7024,22.7595,22.7024,22.7595,30000.0
2008-06-04 11:45:00,43.81,43.86,43.8,43.85,18800.0,22.7595,22.7855,22.7543,22.7803,18800.0
2008-06-04 11:50:00,43.85,43.9,43.56,43.89,17000.0,22.7803,22.8063,22.6296,22.8011,17000.0
2008-06-04 11:55:00,43.9,43.9,43.88,43.89,10100.0,22.8063,22.8063,22.7959,22.8011,10100.0
2008-06-04 12:00:00,43.89,43.9,43.81,43.82,12700.0,22.8011,22.8063,22.7595,22.7647,12700.0
2008-06-04 12:05:00,43.83,43.98,43.81,43.98,18700.0,22.7699,22.8478,22.7595,22.8478,18700.0
2008-06-04 12:10:00,43.99,44.07,43.99,44.06,15800.0,22.853,22.8946,22.853,22.8894,15800.0
2008-06-04 12:15:00,44.06,44.11,44.05,44.11,10800.0,22.8894,22.9154,22.8842,22.9154,10800.0
2008-06-04 12:20:00,44.12,44.17,44.12,44.17,28400.0,22.9205,22.9465,22.9205,22.9465,28400.0
2008-06-04 12:25:00,44.17,44.17,44.14,44.14,22100.0,22.9465,22.9465,22.9309,22.9309,22100.0
2008-06-04 12:30:00,44.15,44.17,44.09,44.16,31100.0,22.9361,22.9465,22.905,22.9413,31100.0
2008-06-04 12:35:00,44.16,44.17,44.05,44.08,19200.0,22.9413,22.9465,22.8842,22.8998,19200.0
2008-06-04 12:40:00,44.08,44.1,43.95,43.96,16200.0,22.8998,22.9102,22.8322,22.8374,16200.0
2008-06-04 12:45:00,43.96,44.02,43.96,44.02,11500.0,22.8374,22.8686,22.8374,22.8686,11500.0
2008-06-04 12:50:00,44.02,44.2,44.02,44.19,23700.0,22.8686,22.9621,22.8686,22.9569,23700.0
2008-06-04 12:55:00,44.19,44.19,44.14,44.17,20200.0,22.9569,22.9569,22.9309,22.9465,20200.0
2008-06-04 13:00:00,44.17,44.26,44.16,44.25,14200.0,22.9465,22.9933,22.9413,22.9881,14200.0
2008-06-04 13:05:00,44.25,44.26,44.12,44.13,22900.0,22.9881,22.9933,22.9205,22.9257,22900.0
2008-06-04 13:10:00,44.15,44.33,44.15,44.33,15800.0,22.9361,23.0296,22.9361,23.0296,15800.0
2008-06-04 13:15:00,44.33,44.35,44.24,44.24,55700.0,23.0296,23.04,22.9829,22.9829,55700.0
2008-06-04 13:20:00,44.24,44.28,44.17,44.24,33200.0,22.9829,23.0037,22.9465,22.9829,33200.0
2008-06-04 13:25:00,44.24,44.28,44.21,44.22,40900.0,22.9829,23.0037,22.9673,22.9725,40900.0
2008-06-04 13:30:00,44.22,44.24,44.18,44.21,26500.0,22.9725,22.9829,22.9517,22.9673,26500.0
2008-06-04 13:35:00,44.21,44.22,44.16,44.18,35600.0,22.9673,22.9725,22.9413,22.9517,35600.0
2008-06-04 13:40:00,44.18,44.18,44.08,44.09,37500.0,22.9517,22.9517,22.8998,22.905,37500.0
2008-06-04 13:45:00,44.1,44.1,44.04,44.06,14500.0,22.9102,22.9102,22.879,22.8894,14500.0
2008-06-04 13:50:00,44.07,44.11,44.03,44.09,20800.0,22.8946,22.9154,22.8738,22.905,20800.0
2008-06-04 13:55:00,44.09,44.1,44.03,44.06,43100.0,22.905,22.9102,22.8738,22.8894,43100.0
2008-06-04 14:00:00,44.05,44.06,44.04,44.06,13100.0,22.8842,22.8894,22.879,22.8894,13100.0
2008-06-04 14:05:00,44.05,44.06,43.97,43.97,15000.0,22.8842,22.8894,22.8426,22.8426,15000.0
2008-06-04 14:10:00,43.96,43.98,43.82,43.84,47200.0,22.8374,22.8478,22.7647,22.7751,47200.0
2008-06-04 14:15:00,43.84,43.92,43.84,43.87,100900.0,22.7751,22.8166,22.7751,22.7907,100900.0
2008-06-04 14:20:00,43.88,43.9,43.85,43.89,44200.0,22.7959,22.8063,22.7803,22.8011,44200.0
2008-06-04 14:25:00,43.9,43.9,43.85,43.85,23000.0,22.8063,22.8063,22.7803,22.7803,23000.0
2008-06-04 14:30:00,43.85,43.85,43.72,43.8,57300.0,22.7803,22.7803,22.7127,22.7543,57300.0
2008-06-04 14:35:00,43.8,43.98,43.8,43.98,22700.0,22.7543,22.8478,22.7543,22.8478,22700.0
2008-06-04 14:40:00,43.99,44.01,43.98,44.0,51300.0,22.853,22.8634,22.8478,22.8582,51300.0
2008-06-04 14:45:00,44.01,44.01,43.8,43.86,72000.0,22.8634,22.8634,22.7543,22.7855,72000.0
2008-06-04 14:50:00,43.85,43.89,43.78,43.83,72100.0,22.7803,22.8011,22.7439,22.7699,72100.0
2008-06-04 14:55:00,43.83,43.84,43.74,43.78,31000.0,22.7699,22.7751,22.7231,22.7439,31000.0
2008-06-04 15:00:00,43.78,43.88,43.78,43.85,26200.0,22.7439,22.7959,22.7439,22.7803,26200.0
2008-06-04 15:05:00,43.85,43.98,43.84,43.89,26600.0,22.7803,22.8478,22.7751,22.8011,26600.0
2008-06-04 15:10:00,43.9,43.94,43.84,43.9,24800.0,22.8063,22.827,22.7751,22.8063,24800.0
2008-06-04 15:15:00,43.9,44.0,43.58,43.8,58600.0,22.8063,22.8582,22.64,22.7543,58600.0
2008-06-04 15:20:00,43.8,44.03,43.8,44.01,21800.0,22.7543,22.8738,22.7543,22.8634,21800.0
2008-06-04 15:25:00,44.01,44.04,43.9,43.92,43400.0,22.8634,22.879,22.8063,22.8166,43400.0
2008-06-04 15:30:00,43.94,44.03,43.89,43.98,55500.0,22.827,22.8738,22.8011,22.8478,55500.0
2008-06-04 15:35:00,43.99,44.08,43.99,44.06,48400.0,22.853,22.8998,22.853,22.8894,48400.0
2008-06-04 15:40:00,44.06,44.17,44.04,44.17,94000.0,22.8894,22.9465,22.879,22.9465,94000.0
2008-06-04 15:45:00,44.17,44.42,44.14,44.37,113900.0,22.9465,23.0764,22.9309,23.0504,113900.0
2008-06-04 15:50:00,44.37,44.53,44.28,44.35,187900.0,23.0504,23.1335,23.0037,23.04,187900.0
2008-06-04 15:55:00,44.35,44.41,44.22,44.25,126400.0,23.04,23.0712,22.9725,22.9881,126400.0
2008-06-05 09:30:00,44.37,44.37,44.04,44.1,49100.0,23.2154,23.2154,23.0427,23.0741,49100.0
2008-06-05 09:35:00,44.13,44.13,43.99,44.11,37000.0,23.0898,23.0898,23.0165,23.0793,37000.0
2008-06-05 09:40:00,44.1,44.21,44.07,44.14,21600.0,23.0741,23.1316,23.0584,23.095,21600.0
2008-06-05 09:45:00,44.14,44.14,43.99,44.06,19000.0,23.095,23.095,23.0165,23.0532,19000.0
2008-06-05 09:50:00,44.05,44.19,44.03,44.1,24600.0,23.0479,23.1212,23.0375,23.0741,24600.0
2008-06-05 09:55:00,44.11,44.13,44.05,44.06,13200.0,23.0793,23.0898,23.0479,23.0532,13200.0
2008-06-05 10:00:00,44.06,44.11,43.92,44.11,31200.0,23.0532,23.0793,22.9799,23.0793,31200.0
2008-06-05 10:05:00,44.14,44.21,44.11,44.18,13100.0,23.095,23.1316,23.0793,23.1159,13100.0
2008-06-05 10:10:00,44.19,44.25,44.18,44.25,17500.0,23.1212,23.1526,23.1159,23.1526,17500.0
2008-06-05 10:15:00,44.24,44.3,44.17,44.17,36000.0,23.1473,23.1787,23.1107,23.1107,36000.0
2008-06-05 10:20:00,44.19,44.26,44.12,44.25,14700.0,23.1212,23.1578,23.0846,23.1526,14700.0
2008-06-05 10:25:00,44.26,44.28,44.2,44.23,18100.0,23.1578,23.1683,23.1264,23.1421,18100.0
2008-06-05 10:30:00,44.22,44.3,44.19,44.26,15600.0,23.1369,23.1787,23.1212,23.1578,15600.0
2008-06-05 10:35:00,44.26,44.26,44.12,44.12,12400.0,23.1578,23.1578,23.0846,23.0846,12400.0
2008-06-05 10:40:00,44.12,44.21,44.12,44.2,44600.0,23.0846,23.1316,23.0846,23.1264,44600.0
2008-06-05 10:45:00,44.21,44.28,44.2,44.26,18600.0,23.1316,23.1683,23.1264,23.1578,18600.0
2008-06-05 10:50:00,44.26,44.29,44.24,44.25,10100.0,23.1578,23.1735,23.1473,23.1526,10100.0
2008-06-05 10:55:00,44.25,44.28,44.18,44.18,13100.0,23.1526,23.1683,23.1159,23.1159,13100.0
2008-06-05 11:00:00,44.18,44.2,44.14,44.15,10900.0,23.1159,23.1264,23.095,23.1003,10900.0
2008-06-05 11:05:00,44.15,44.18,44.11,44.11,15300.0,23.1003,23.1159,23.0793,23.0793,15300.0
2008-06-05 11:10:00,44.11,44.17,44.09,44.16,16800.0,23.0793,23.1107,23.0689,23.1055,16800.0
2008-06-05 11:15:00,44.16,44.2,44.15,44.2,14100.0,23.1055,23.1264,23.1003,23.1264,14100.0
2008-06-05 11:20:00,44.19,44.23,44.15,44.17,11900.0,23.1212,23.1421,23.1003,23.1107,11900.0
2008-06-05 11:25:00,44.16,44.26,44.16,44.26,16200.0,23.1055,23.1578,23.1055,23.1578,16200.0
2008-06-05 11:30:00,44.26,44.27,44.24,44.26,19000.0,23.1578,23.163,23.1473,23.1578,19000.0
2008-06-05 11:35:00,44.27,44.32,44.25,44.32,19300.0,23.163,23.1892,23.1526,23.1892,19300.0
2008-06-05 11:40:00,44.31,44.34,44.3,44.33,20500.0,23.184,23.1997,23.1787,23.1944,20500.0
2008-06-05 11:45:00,44.34,44.37,44.3,44.3,16200.0,23.1997,23.2154,23.1787,23.1787,16200.0
2008-06-05 11:50:00,44.31,44.31,44.22,44.24,13000.0,23.184,23.184,23.1369,23.1473,13000.0
2008-06-05 11:55:00,44.24,44.24,44.2,44.21,11700.0,23.1473,23.1473,23.1264,23.1316,11700.0
2008-06-05 12:00:00,44.2,44.26,44.2,44.26,25700.0,23.1264,23.1578,23.1264,23.1578,25700.0
2008-06-05 12:05:00,44.25,44.25,44.18,44.19,23800.0,23.1526,23.1526,23.1159,23.1212,23800.0
2008-06-05 12:10:00,44.19,44.26,44.19,44.25,17900.0,23.1212,23.1578,23.1212,23.1526,17900.0
2008-06-05 12:15:00,44.25,44.26,44.22,44.25,15400.0,23.1526,23.1578,23.1369,23.1526,15400.0
2008-06-05 12:20:00,44.25,44.4,44.25,44.4,24600.0,23.1526,23.2311,23.1526,23.2311,24600.0
2008-06-05 12:25:00,44.41,44.46,44.39,44.43,16000.0,23.2363,23.2624,23.2258,23.2468,16000.0
2008-06-05 12:30:00,44.42,44.52,44.42,44.52,21600.0,23.2415,23.2938,23.2415,23.2938,21600.0
2008-06-05 12:35:00,44.52,44.56,44.5,44.56,15500.0,23.2938,23.3148,23.2834,23.3148,15500.0
2008-06-05 12:40:00,44.54,44.6,44.54,44.59,17400.0,23.3043,23.3357,23.3043,23.3305,17400.0
2008-06-05 12:45:00,44.58,44.59,44.58,44.59,13900.0,23.3252,23.3305,23.3252,23.3305,13900.0
2008-06-05 12:50:00,44.59,44.6,44.58,44.6,17000.0,23.3305,23.3357,23.3252,23.3357,17000.0
2008-06-05 12:55:00,44.59,44.6,44.59,44.59,10900.0,23.3305,23.3357,23.3305,23.3305,10900.0
2008-06-05 13:00:00,44.6,44.62,44.59,44.61,15300.0,23.3357,23.3462,23.3305,23.3409,15300.0
2008-06-05 13:05:00,44.6,44.62,44.52,44.62,30100.0,23.3357,23.3462,23.2938,23.3462,30100.0
2008-06-05 13:10:00,44.61,44.62,44.56,44.6,20200.0,23.3409,23.3462,23.3148,23.3357,20200.0
2008-06-05 13:15:00,44.59,44.61,44.55,44.6,9100.0,23.3305,23.3409,23.3095,23.3357,9100.0
2008-06-05 13:20:00,44.6,44.61,44.58,44.6,13100.0,23.3357,23.3409,23.3252,23.3357,13100.0
2008-06-05 13:25:00,44.61,44.75,44.6,44.7,35300.0,23.3409,23.4142,23.3357,23.388,35300.0
2008-06-05 13:30:00,44.7,44.76,44.7,44.73,26300.0,23.388,23.4194,23.388,23.4037,26300.0
2008-06-05 13:35:00,44.74,44.75,44.68,44.72,15700.0,23.409,23.4142,23.3776,23.3985,15700.0
2008-06-05 13:40:00,44.71,44.77,44.7,44.75,15100.0,23.3933,23.4246,23.388,23.4142,15100.0
2008-06-05 13:45:00,44.75,44.77,44.7,44.72,31000.0,23.4142,23.4246,23.388,23.3985,31000.0
2008-06-05 13:50:00,44.72,44.77,44.7,44.72,20300.0,23.3985,23.4246,23.388,23.3985,20300.0
2008-06-05 13:55:00,44.72,44.76,44.7,44.76,17000.0,23.3985,23.4194,23.388,23.4194,17000.0
2008-06-05 14:00:00,44.76,44.77,44.7,44.7,32600.0,23.4194,23.4246,23.388,23.388,32600.0
2008-06-05 14:05:00,44.7,44.76,44.7,44.75,15500.0,23.388,23.4194,23.388,23.4142,15500.0
2008-06-05 14:10:00,44.75,44.88,44.75,44.85,28200.0,23.4142,23.4822,23.4142,23.4665,28200.0
2008-06-05 14:15:00,44.86,44.88,44.85,44.85,15700.0,23.4717,23.4822,23.4665,23.4665,15700.0
2008-06-05 14:20:00,44.85,44.85,44.65,44.7,31100.0,23.4665,23.4665,23.3619,23.388,31100.0
2008-06-05 14:25:00,44.69,44.76,44.67,44.67,19900.0,23.3828,23.4194,23.3723,23.3723,19900.0
2008-06-05 14:30:00,44.69,44.77,44.69,44.71,19200.0,23.3828,23.4246,23.3828,23.3933,19200.0
2008-06-05 14:35:00,44.7,44.77,44.69,44.73,11600.0,23.388,23.4246,23.3828,23.4037,11600.0
2008-06-05 14:40:00,44.75,44.79,44.74,44.78,12500.0,23.4142,23.4351,23.409,23.4299,12500.0
2008-06-05 14:45:00,44.78,44.83,44.78,44.8,10700.0,23.4299,23.456,23.4299,23.4403,10700.0
2008-06-05 14:50:00,44.81,44.83,44.8,44.82,11500.0,23.4456,23.456,23.4403,23.4508,11500.0
2008-06-05 14:55:00,44.82,44.93,44.81,44.91,20300.0,23.4508,23.5084,23.4456,23.4979,20300.0
2008-06-05 15:00:00,44.91,44.93,44.84,44.85,27900.0,23.4979,23.5084,23.4613,23.4665,27900.0
2008-06-05 15:05:00,44.86,45.0,44.85,45.0,31200.0,23.4717,23.545,23.4665,23.545,31200.0
2008-06-05 15:10:00,44.98,44.98,44.9,44.92,25400.0,23.5345,23.5345,23.4927,23.5031,25400.0
2008-06-05 15:15:00,44.91,44.98,44.91,44.96,23900.0,23.4979,23.5345,23.4979,23.5241,23900.0
2008-06-05 15:20:00,44.96,44.99,44.94,44.97,27800.0,23.5241,23.5398,23.5136,23.5293,27800.0
2008-06-05 15:25:00,44.97,44.99,44.93,44.95,33000.0,23.5293,23.5398,23.5084,23.5188,33000.0
2008-06-05 15:30:00,44.95,45.0,44.94,44.98,58600.0,23.5188,23.545,23.5136,23.5345,58600.0
2008-06-05 15:35:00,44.97,45.01,44.97,45.01,48500.0,23.5293,23.5502,23.5293,23.5502,48500.0
2008-06-05 15:40:00,45.02,45.04,45.01,45.03,70400.0,23.5555,23.5659,23.5502,23.5607,70400.0
2008-06-05 15:45:00,45.03,45.05,45.0,45.02,50800.0,23.5607,23.5712,23.545,23.5555,50800.0
2008-06-05 15:50:00,45.02,45.04,45.0,45.0,82500.0,23.5555,23.5659,23.545,23.545,82500.0
2008-06-05 15:55:00,45.01,45.15,45.0,45.03,177900.0,23.5502,23.6235,23.545,23.5607,177900.0
2008-06-06 09:30:00,44.61,44.94,44.01,44.71,66000.0,23.3409,23.5136,23.027,23.3933,66000.0
2008-06-06 09:35:00,44.71,44.92,44.69,44.92,25400.0,23.3933,23.5031,23.3828,23.5031,25400.0
2008-06-06 09:40:00,44.94,45.05,44.9,45.03,21800.0,23.5136,23.5712,23.4927,23.5607,21800.0
2008-06-06 09:45:00,45.02,45.05,44.9,44.91,27300.0,23.5555,23.5712,23.4927,23.4979,27300.0
2008-06-06 09:50:00,44.91,45.09,44.84,45.08,30000.0,23.4979,23.5921,23.4613,23.5868,30000.0
2008-06-06 09:55:00,45.11,45.13,44.92,45.05,37200.0,23.6025,23.613,23.5031,23.5712,37200.0
2008-06-06 10:00:00,45.04,45.13,44.85,44.91,49200.0,23.5659,23.613,23.4665,23.4979,49200.0
2008-06-06 10:05:00,44.94,45.03,44.89,45.0,56800.0,23.5136,23.5607,23.4874,23.545,56800.0
2008-06-06 10:10:00,44.98,45.03,44.98,45.0,22200.0,23.5345,23.5607,23.5345,23.545,22200.0
2008-06-06 10:15:00,44.99,45.05,44.97,44.98,39800.0,23.5398,23.5712,23.5293,23.5345,39800.0
2008-06-06 10:20:00,45.0,45.03,44.97,45.01,38600.0,23.545,23.5607,23.5293,23.5502,38600.0
2008-06-06 10:25:00,45.01,45.07,44.94,44.98,32600.0,23.5502,23.5816,23.5136,23.5345,32600.0
2008-06-06 10:30:00,44.98,44.98,44.91,44.93,66400.0,23.5345,23.5345,23.4979,23.5084,66400.0
2008-06-06 10:35:00,44.92,44.93,44.82,44.88,16900.0,23.5031,23.5084,23.4508,23.4822,16900.0
2008-06-06 10:40:00,44.86,44.88,44.67,44.71,30400.0,23.4717,23.4822,23.3723,23.3933,30400.0
2008-06-06 10:45:00,44.73,44.85,44.71,44.85,34300.0,23.4037,23.4665,23.3933,23.4665,34300.0
2008-06-06 10:50:00,44.86,44.91,44.83,44.9,36600.0,23.4717,23.4979,23.456,23.4927,36600.0
2008-06-06 10:55:00,44.9,44.94,44.86,44.9,31200.0,23.4927,23.5136,23.4717,23.4927,31200.0
2008-06-06 11:00:00,44.9,44.9,44.79,44.83,25300.0,23.4927,23.4927,23.4351,23.456,25300.0
2008-06-06 11:05:00,44.82,44.82,44.6,44.7,44500.0,23.4508,23.4508,23.3357,23.388,44500.0
2008-06-06 11:10:00,44.69,44.7,44.61,44.67,32900.0,23.3828,23.388,23.3409,23.3723,32900.0
2008-06-06 11:15:00,44.67,44.74,44.65,44.7,27400.0,23.3723,23.409,23.3619,23.388,27400.0
2008-06-06 11:20:00,44.71,44.81,44.68,44.81,18500.0,23.3933,23.4456,23.3776,23.4456,18500.0
2008-06-06 11:25:00,44.81,44.89,44.68,44.74,22600.0,23.4456,23.4874,23.3776,23.409,22600.0
2008-06-06 11:30:00,44.74,44.8,44.7,44.73,25800.0,23.409,23.4403,23.388,23.4037,25800.0
2008-06-06 11:35:00,44.72,44.86,44.71,44.83,10100.0,23.3985,23.4717,23.3933,23.456,10100.0
2008-06-06 11:40:00,44.84,44.84,44.69,44.73,23400.0,23.4613,23.4613,23.3828,23.4037,23400.0
2008-06-06 11:45:00,44.75,44.8,44.72,44.73,15500.0,23.4142,23.4403,23.3985,23.4037,15500.0
2008-06-06 11:50:00,44.72,44.74,44.68,44.73,10700.0,23.3985,23.409,23.3776,23.4037,10700.0
2008-06-06 11:55:00,44.73,44.76,44.7,44.74,15800.0,23.4037,23.4194,23.388,23.409,15800.0
2008-06-06 12:00:00,44.74,44.76,44.73,44.76,9900.0,23.409,23.4194,23.4037,23.4194,9900.0
2008-06-06 12:05:00,44.75,44.78,44.72,44.75,20800.0,23.4142,23.4299,23.3985,23.4142,20800.0
2008-06-06 12:10:00,44.75,44.79,44.74,44.75,14700.0,23.4142,23.4351,23.409,23.4142,14700.0
2008-06-06 12:15:00,44.75,44.76,44.69,44.71,31200.0,23.4142,23.4194,23.3828,23.3933,31200.0
2008-06-06 12:20:00,44.71,44.75,44.69,44.74,34900.0,23.3933,23.4142,23.3828,23.409,34900.0
2008-06-06 12:25:00,44.74,44.78,44.73,44.74,37300.0,23.409,23.4299,23.4037,23.409,37300.0
2008-06-06 12:30:00,44.74,44.8,44.73,44.77,15400.0,23.409,23.4403,23.4037,23.4246,15400.0
2008-06-06 12:35:00,44.76,44.8,44.74,44.77,11700.0,23.4194,23.4403,23.409,23.4246,11700.0
2008-06-06 12:40:00,44.77,44.78,44.69,44.7,9000.0,23.4246,23.4299,23.3828,23.388,9000.0
2008-06-06 12:45:00,44.7,44.73,44.68,44.71,6800.0,23.388,23.4037,23.3776,23.3933,6800.0
2008-06-06 12:50:00,44.71,44.71,44.63,44.64,24700.0,23.3933,23.3933,23.3514,23.3566,24700.0
2008-06-06 12:55:00,44.65,44.66,44.6,44.61,10800.0,23.3619,23.3671,23.3357,23.3409,10800.0
2008-06-06 13:00:00,44.62,44.62,44.43,44.46,24100.0,23.3462,23.3462,23.2468,23.2624,24100.0
2008-06-06 13:05:00,44.46,44.51,44.43,44.45,25400.0,23.2624,23.2886,23.2468,23.2572,25400.0
2008-06-06 13:10:00,44.45,44.63,44.45,44.62,15700.0,23.2572,23.3514,23.2572,23.3462,15700.0
2008-06-06 13:15:00,44.62,44.63,44.46,44.46,27800.0,23.3462,23.3514,23.2624,23.2624,27800.0
2008-06-06 13:20:00,44.48,44.67,44.48,44.64,25600.0,23.2729,23.3723,23.2729,23.3566,25600.0
2008-06-06 13:25:00,44.65,44.67,44.6,44.65,17500.0,23.3619,23.3723,23.3357,23.3619,17500.0
2008-06-06 13:30:00,44.62,44.7,44.6,44.7,23500.0,23.3462,23.388,23.3357,23.388,23500.0
2008-06-06 13:35:00,44.7,44.8,44.67,44.75,32900.0,23.388,23.4403,23.3723,23.4142,32900.0
2008-06-06 13:40:00,44.75,44.81,44.74,44.8,22500.0,23.4142,23.4456,23.409,23.4403,22500.0
2008-06-06 13:45:00,44.8,44.84,44.76,44.8,27300.0,23.4403,23.4613,23.4194,23.4403,27300.0
2008-06-06 13:50:00,44.8,44.81,44.7,44.74,97100.0,23.4403,23.4456,23.388,23.409,97100.0
2008-06-06 13:55:00,44.74,44.76,44.72,44.76,43100.0,23.409,23.4194,23.3985,23.4194,43100.0
2008-06-06 14:00:00,44.75,44.77,44.71,44.73,50800.0,23.4142,23.4246,23.3933,23.4037,50800.0
2008-06-06 14:05:00,44.74,44.77,44.64,44.69,39200.0,23.409,23.4246,23.3566,23.3828,39200.0
2008-06-06 14:10:00,44.68,44.71,44.55,44.55,41100.0,23.3776,23.3933,23.3095,23.3095,41100.0
2008-06-06 14:15:00,44.57,44.71,44.46,44.66,48500.0,23.32,23.3933,23.2624,23.3671,48500.0
2008-06-06 14:20:00,44.65,44.67,44.57,44.6,29100.0,23.3619,23.3723,23.32,23.3357,29100.0
2008-06-06 14:25:00,44.59,44.65,44.51,44.65,46200.0,23.3305,23.3619,23.2886,23.3619,46200.0
2008-06-06 14:30:00,44.64,44.71,44.61,44.69,34200.0,23.3566,23.3933,23.3409,23.3828,34200.0
2008-06-06 14:35:00,44.69,44.73,44.63,44.68,37500.0,23.3828,23.4037,23.3514,23.3776,37500.0
2008-06-06 14:40:00,44.68,44.8,44.67,44.74,27400.0,23.3776,23.4403,23.3723,23.409,27400.0
2008-06-06 14:45:00,44.75,44.76,44.63,44.68,25800.0,23.4142,23.4194,23.3514,23.3776,25800.0
2008-06-06 14:50:00,44.69,44.76,44.54,44.56,25100.0,23.3828,23.4194,23.3043,23.3148,25100.0
2008-06-06 14:55:00,44.57,44.71,44.53,44.53,28500.0,23.32,23.3933,23.2991,23.2991,28500.0
2008-06-06 15:00:00,44.53,44.65,44.53,44.64,23400.0,23.2991,23.3619,23.2991,23.3566,23400.0
2008-06-06 15:05:00,44.63,44.78,44.59,44.74,26700.0,23.3514,23.4299,23.3305,23.409,26700.0
2008-06-06 15:10:00,44.74,44.79,44.7,44.76,30800.0,23.409,23.4351,23.388,23.4194,30800.0
2008-06-06 15:15:00,44.76,44.77,44.6,44.65,41700.0,23.4194,23.4246,23.3357,23.3619,41700.0
2008-06-06 15:20:00,44.66,44.69,44.6,44.61,62300.0,23.3671,23.3828,23.3357,23.3409,62300.0
2008-06-06 15:25:00,44.62,44.67,44.48,44.57,88600.0,23.3462,23.3723,23.2729,23.32,88600.0
2008-06-06 15:30:00,44.58,44.6,44.38,44.44,93700.0,23.3252,23.3357,23.2206,23.252,93700.0
2008-06-06 15:35:00,44.44,44.55,44.35,44.44,61900.0,23.252,23.3095,23.2049,23.252,61900.0
2008-06-06 15:40:00,44.46,44.49,44.33,44.45,85800.0,23.2624,23.2781,23.1944,23.2572,85800.0
2008-06-06 15:45:00,44.44,44.51,44.36,44.49,82800.0,23.252,23.2886,23.2101,23.2781,82800.0
2008-06-06 15:50:00,44.49,44.58,44.38,44.56,87300.0,23.2781,23.3252,23.2206,23.3148,87300.0
2008-06-06 15:55:00,44.57,44.58,44.37,44.37,128600.0,23.32,23.3252,23.2154,23.2154,128600.0
2008-06-09 09:30:00,44.74,44.96,44.26,44.95,33000.0,23.409,23.5241,23.1578,23.5188,33000.0
2008-06-09 09:35:00,44.95,45.1,44.79,44.84,26100.0,23.5188,23.5973,23.4351,23.4613,26100.0
2008-06-09 09:40:00,44.84,45.0,44.82,44.96,26200.0,23.4613,23.545,23.4508,23.5241,26200.0
2008-06-09 09:45:00,44.96,45.03,44.92,44.98,44300.0,23.5241,23.5607,23.5031,23.5345,44300.0
2008-06-09 09:50:00,44.98,45.0,44.82,44.82,21000.0,23.5345,23.545,23.4508,23.4508,21000.0
2008-06-09 09:55:00,44.82,44.82,44.63,44.79,21100.0,23.4508,23.4508,23.3514,23.4351,21100.0
2008-06-09 10:00:00,44.8,44.93,44.73,44.78,46300.0,23.4403,23.5084,23.4037,23.4299,46300.0
2008-06-09 10:05:00,44.78,44.83,44.73,44.74,22600.0,23.4299,23.456,23.4037,23.409,22600.0
2008-06-09 10:10:00,44.72,44.85,44.68,44.83,21800.0,23.3985,23.4665,23.3776,23.456,21800.0
2008-06-09 10:15:00,44.82,44.9,44.74,44.76,25200.0,23.4508,23.4927,23.409,23.4194,25200.0
2008-06-09 10:20:00,44.75,44.83,44.74,44.8,16300.0,23.4142,23.456,23.409,23.4403,16300.0
2008-06-09 10:25:00,44.78,44.79,44.73,44.74,11700.0,23.4299,23.4351,23.4037,23.409,11700.0
2008-06-09 10:30:00,44.73,44.76,44.7,44.73,18700.0,23.4037,23.4194,23.388,23.4037,18700.0
2008-06-09 10:35:00,44.72,44.76,44.7,44.73,17400.0,23.3985,23.4194,23.388,23.4037,17400.0
2008-06-09 10:40:00,44.7,44.77,44.66,44.72,33400.0,23.388,23.4246,23.3671,23.3985,33400.0
2008-06-09 10:45:00,44.73,44.77,44.7,44.77,10400.0,23.4037,23.4246,23.388,23.4246,10400.0
2008-06-09 10:50:00,44.76,44.81,44.73,44.79,15600.0,23.4194,23.4456,23.4037,23.4351,15600.0
2008-06-09 10:55:00,44.77,44.82,44.77,44.82,9300.0,23.4246,23.4508,23.4246,23.4508,9300.0
2008-06-09 11:00:00,44.81,44.84,44.79,44.81,30400.0,23.4456,23.4613,23.4351,23.4456,30400.0
2008-06-09 11:05:00,44.8,44.82,44.79,44.8,13100.0,23.4403,23.4508,23.4351,23.4403,13100.0
2008-06-09 11:10:00,44.8,44.88,44.8,44.85,6000.0,23.4403,23.4822,23.4403,23.4665,6000.0
2008-06-09 11:15:00,44.86,44.9,44.82,44.89,15100.0,23.4717,23.4927,23.4508,23.4874,15100.0
2008-06-09 11:20:00,44.89,44.93,44.88,44.92,10100.0,23.4874,23.5084,23.4822,23.5031,10100.0
2008-06-09 11:25:00,44.91,44.91,44.87,44.87,100000.0,23.4979,23.4979,23.477,23.477,100000.0
2008-06-09 11:30:00,44.86,44.89,44.84,44.87,10300.0,23.4717,23.4874,23.4613,23.477,10300.0
2008-06-09 11:35:00,44.86,44.87,44.79,44.81,174500.0,23.4717,23.477,23.4351,23.4456,174500.0
2008-06-09 11:40:00,44.81,44.84,44.8,44.8,9500.0,23.4456,23.4613,23.4403,23.4403,9500.0
2008-06-09 11:45:00,44.8,44.85,44.8,44.81,11700.0,23.4403,23.4665,23.4403,23.4456,11700.0
2008-06-09 11:50:00,44.81,44.84,44.81,44.83,7800.0,23.4456,23.4613,23.4456,23.456,7800.0
2008-06-09 11:55:00,44.82,44.85,44.82,44.85,7600.0,23.4508,23.4665,23.4508,23.4665,7600.0
2008-06-09 12:00:00,44.84,44.86,44.81,44.81,12600.0,23.4613,23.4717,23.4456,23.4456,12600.0
2008-06-09 12:05:00,44.84,44.86,44.81,44.84,11600.0,23.4613,23.4717,23.4456,23.4613,11600.0
2008-06-09 12:10:00,44.83,44.84,44.82,44.83,9100.0,23.456,23.4613,23.4508,23.456,9100.0
2008-06-09 12:15:00,44.83,44.85,44.81,44.82,7100.0,23.456,23.4665,23.4456,23.4508,7100.0
2008-06-09 12:20:00,44.83,44.87,44.8,44.85,7400.0,23.456,23.477,23.4403,23.4665,7400.0
2008-06-09 12:25:00,44.85,44.88,44.84,44.88,3500.0,23.4665,23.4822,23.4613,23.4822,3500.0
2008-06-09 12:30:00,44.85,44.87,44.85,44.86,4600.0,23.4665,23.477,23.4665,23.4717,4600.0
2008-06-09 12:35:00,44.86,44.89,44.86,44.87,5500.0,23.4717,23.4874,23.4717,23.477,5500.0
2008-06-09 12:40:00,44.88,44.91,44.88,44.9,5900.0,23.4822,23.4979,23.4822,23.4927,5900.0
2008-06-09 12:45:00,44.9,44.91,44.89,44.91,6200.0,23.4927,23.4979,23.4874,23.4979,6200.0
2008-06-09 12:50:00,44.9,44.95,44.89,44.94,12400.0,23.4927,23.5188,23.4874,23.5136,12400.0
2008-06-09 12:55:00,44.95,44.99,44.94,44.99,7000.0,23.5188,23.5398,23.5136,23.5398,7000.0
2008-06-09 13:00:00,44.99,45.0,44.97,44.97,19700.0,23.5398,23.545,23.5293,23.5293,19700.0
2008-06-09 13:05:00,44.99,44.99,44.89,44.94,15300.0,23.5398,23.5398,23.4874,23.5136,15300.0
2008-06-09 13:10:00,44.93,44.94,44.91,44.92,17100.0,23.5084,23.5136,23.4979,23.5031,17100.0
2008-06-09 13:15:00,44.92,44.93,44.81,44.89,30300.0,23.5031,23.5084,23.4456,23.4874,30300.0
2008-06-09 13:20:00,44.89,44.9,44.86,44.9,15800.0,23.4874,23.4927,23.4717,23.4927,15800.0
2008-06-09 13:25:00,44.9,45.0,44.88,44.97,21700.0,23.4927,23.545,23.4822,23.5293,21700.0
2008-06-09 13:30:00,44.97,44.97,44.95,44.95,2700.0,23.5293,23.5293,23.5188,23.5188,2700.0
2008-06-09 13:35:00,44.94,44.96,44.92,44.95,9100.0,23.5136,23.5241,23.5031,23.5188,9100.0
2008-06-09 13:40:00,44.94,44.96,44.93,44.93,12400.0,23.5136,23.5241,23.5084,23.5084,12400.0
2008-06-09 13:45:00,44.94,45.0,44.94,44.96,11600.0,23.5136,23.545,23.5136,23.5241,11600.0
2008-06-09 13:50:00,44.96,44.99,44.95,44.96,26400.0,23.5241,23.5398,23.5188,23.5241,26400.0
2008-06-09 13:55:00,44.96,44.99,44.95,44.97,9900.0,23.5241,23.5398,23.5188,23.5293,9900.0
2008-06-09 14:00:00,44.98,45.03,44.91,45.01,34100.0,23.5345,23.5607,23.4979,23.5502,34100.0
2008-06-09 14:05:00,45.0,45.0,44.94,44.97,10300.0,23.545,23.545,23.5136,23.5293,10300.0
2008-06-09 14:10:00,44.94,44.97,44.88,44.89,20300.0,23.5136,23.5293,23.4822,23.4874,20300.0
2008-06-09 14:15:00,44.9,44.96,44.86,44.94,21500.0,23.4927,23.5241,23.4717,23.5136,21500.0
2008-06-09 14:20:00,44.95,44.97,44.89,44.94,28200.0,23.5188,23.5293,23.4874,23.5136,28200.0
2008-06-09 14:25:00,44.93,45.09,44.93,45.08,35600.0,23.5084,23.5921,23.5084,23.5868,35600.0
2008-06-09 14:30:00,45.08,45.26,45.07,45.23,75300.0,23.5868,23.681,23.5816,23.6653,75300.0
2008-06-09 14:35:00,45.24,45.32,45.19,45.31,61500.0,23.6706,23.7124,23.6444,23.7072,61500.0
2008-06-09 14:40:00,45.32,45.35,45.19,45.19,27600.0,23.7124,23.7281,23.6444,23.6444,27600.0
2008-06-09 14:45:00,45.2,45.24,45.19,45.19,37000.0,23.6496,23.6706,23.6444,23.6444,37000.0
2008-06-09 14:50:00,45.19,45.21,45.13,45.13,30500.0,23.6444,23.6549,23.613,23.613,30500.0
2008-06-09 14:55:00,45.14,45.2,45.13,45.15,29200.0,23.6182,23.6496,23.613,23.6235,29200.0
2008-06-09 15:00:00,45.15,45.21,45.14,45.15,35400.0,23.6235,23.6549,23.6182,23.6235,35400.0
2008-06-09 15:05:00,45.16,45.22,45.13,45.17,48600.0,23.6287,23.6601,23.613,23.6339,48600.0
2008-06-09 15:10:00,45.17,45.21,45.14,45.17,31200.0,23.6339,23.6549,23.6182,23.6339,31200.0
2008-06-09 15:15:00,45.17,45.24,45.16,45.24,28000.0,23.6339,23.6706,23.6287,23.6706,28000.0
2008-06-09 15:20:00,45.24,45.32,45.23,45.3,69200.0,23.6706,23.7124,23.6653,23.702,69200.0
2008-06-09 15:25:00,45.3,45.32,45.25,45.29,36600.0,23.702,23.7124,23.6758,23.6967,36600.0
2008-06-09 15:30:00,45.3,45.42,45.27,45.35,61300.0,23.702,23.7647,23.6863,23.7281,61300.0
2008-06-09 15:35:00,45.34,45.39,45.23,45.23,62100.0,23.7229,23.749,23.6653,23.6653,62100.0
2008-06-09 15:40:00,45.23,45.43,45.22,45.42,54700.0,23.6653,23.77,23.6601,23.7647,54700.0
2008-06-09 15:45:00,45.42,45.46,45.41,45.45,79600.0,23.7647,23.7857,23.7595,23.7804,79600.0
2008-06-09 15:50:00,45.45,45.5,45.41,45.48,168300.0,23.7804,23.8066,23.7595,23.7961,168300.0
2008-06-09 15:55:00,45.47,46.05,45.47,45.54,246000.0,23.7909,24.0944,23.7909,23.8275,246000.0
2008-06-10 09:30:00,45.25,45.25,44.99,44.99,47900.0,23.6758,23.6758,23.5398,23.5398,47900.0
2008-06-10 09:35:00,45.0,45.0,44.72,44.84,43000.0,23.545,23.545,23.3985,23.4613,43000.0
2008-06-10 09:40:00,44.83,44.96,44.79,44.94,27600.0,23.456,23.5241,23.4351,23.5136,27600.0
2008-06-10 09:45:00,44.93,45.19,44.89,45.14,38200.0,23.5084,23.6444,23.4874,23.6182,38200.0
2008-06-10 09:50:00,45.14,45.15,45.07,45.1,39900.0,23.6182,23.6235,23.5816,23.5973,39900.0
2008-06-10 09:55:00,45.1,45.15,45.09,45.11,28600.0,23.5973,23.6235,23.5921,23.6025,28600.0
2008-06-10 10:00:00,45.12,45.18,45.06,45.08,36700.0,23.6078,23.6392,23.5764,23.5868,36700.0
2008-06-10 10:05:00,45.07,45.1,45.03,45.09,30900.0,23.5816,23.5973,23.5607,23.5921,30900.0
2008-06-10 10:10:00,45.1,45.15,45.01,45.15,43400.0,23.5973,23.6235,23.5502,23.6235,43400.0
2008-06-10 10:15:00,45.14,45.15,44.96,44.96,33100.0,23.6182,23.6235,23.5241,23.5241,33100.0
2008-06-10 10:20:00,44.97,45.02,44.94,45.02,19200.0,23.5293,23.5555,23.5136,23.5555,19200.0
2008-06-10 10:25:00,45.04,45.11,45.03,45.11,15000.0,23.5659,23.6025,23.5607,23.6025,15000.0
2008-06-10 10:30:00,45.11,45.11,45.07,45.09,26200.0,23.6025,23.6025,23.5816,23.5921,26200.0
2008-06-10 10:35:00,45.09,45.18,45.08,45.16,26300.0,23.5921,23.6392,23.5868,23.6287,26300.0
2008-06-10 10:40:00,45.16,45.16,45.0,45.08,53600.0,23.6287,23.6287,23.545,23.5868,53600.0
2008-06-10 10:45:00,45.07,45.15,45.07,45.13,16300.0,23.5816,23.6235,23.5816,23.613,16300.0
2008-06-10 10:50:00,45.14,45.19,45.11,45.18,23700.0,23.6182,23.6444,23.6025,23.6392,23700.0
2008-06-10 10:55:00,45.19,45.35,45.17,45.3,37200.0,23.6444,23.7281,23.6339,23.702,37200.0
2008-06-10 11:00:00,45.29,45.37,45.15,45.16,51500.0,23.6967,23.7386,23.6235,23.6287,51500.0
2008-06-10 11:05:00,45.17,45.23,45.15,45.19,29900.0,23.6339,23.6653,23.6235,23.6444,29900.0
2008-06-10 11:10:00,45.21,45.31,45.19,45.27,23400.0,23.6549,23.7072,23.6444,23.6863,23400.0
2008-06-10 11:15:00,45.28,45.38,45.25,45.38,39800.0,23.6915,23.7438,23.6758,23.7438,39800.0
2008-06-10 11:20:00,45.39,45.4,45.33,45.38,18600.0,23.749,23.7543,23.7177,23.7438,18600.0
2008-06-10 11:25:00,45.39,45.43,45.3,45.33,47900.0,23.749,23.77,23.702,23.7177,47900.0
2008-06-10 11:30:00,45.33,45.37,45.25,45.25,38600.0,23.7177,23.7386,23.6758,23.6758,38600.0
2008-06-10 11:35:00,45.25,45.37,45.24,45.3,42500.0,23.6758,23.7386,23.6706,23.702,42500.0
2008-06-10 11:40:00,45.3,45.4,45.26,45.4,25500.0,23.702,23.7543,23.681,23.7543,25500.0
2008-06-10 11:45:00,45.42,45.46,45.38,45.41,38200.0,23.7647,23.7857,23.7438,23.7595,38200.0
2008-06-10 11:50:00,45.43,45.43,45.36,45.4,58700.0,23.77,23.77,23.7333,23.7543,58700.0
2008-06-10 11:55:00,45.39,45.47,45.38,45.43,31600.0,23.749,23.7909,23.7438,23.77,31600.0
2008-06-10 12:00:00,45.43,45.45,45.32,45.35,25400.0,23.77,23.7804,23.7124,23.7281,25400.0
2008-06-10 12:05:00,45.34,45.4,45.31,45.36,47300.0,23.7229,23.7543,23.7072,23.7333,47300.0
2008-06-10 12:10:00,45.37,45.55,45.36,45.53,48500.0,23.7386,23.8328,23.7333,23.8223,48500.0
2008-06-10 12:15:00,45.54,45.6,45.48,45.49,33100.0,23.8275,23.8589,23.7961,23.8014,33100.0
2008-06-10 12:20:00,45.5,45.64,45.48,45.57,67100.0,23.8066,23.8799,23.7961,23.8432,67100.0
2008-06-10 12:25:00,45.54,45.56,45.45,45.49,27800.0,23.8275,23.838,23.7804,23.8014,27800.0
2008-06-10 12:30:00,45.5,45.58,45.44,45.57,31900.0,23.8066,23.8485,23.7752,23.8432,31900.0
2008-06-10 12:35:00,45.57,45.58,45.51,45.52,19400.0,23.8432,23.8485,23.8118,23.8171,19400.0
2008-06-10 12:40:00,45.52,45.53,45.49,45.52,13800.0,23.8171,23.8223,23.8014,23.8171,13800.0
2008-06-10 12:45:00,45.53,45.61,45.53,45.61,13300.0,23.8223,23.8642,23.8223,23.8642,13300.0
2008-06-10 12:50:00,45.61,45.69,45.58,45.69,14500.0,23.8642,23.906,23.8485,23.906,14500.0
2008-06-10 12:55:00,45.69,45.77,45.68,45.73,31500.0,23.906,23.9479,23.9008,23.9269,31500.0
2008-06-10 13:00:00,45.74,45.74,45.67,45.67,18000.0,23.9322,23.9322,23.8955,23.8955,18000.0
2008-06-10 13:05:00,45.67,45.86,45.67,45.84,38600.0,23.8955,23.995,23.8955,23.9845,38600.0
2008-06-10 13:10:00,45.84,46.07,45.84,46.06,90700.0,23.9845,24.1048,23.9845,24.0996,90700.0
2008-06-10 13:15:00,46.04,46.11,45.97,45.99,46700.0,24.0891,24.1258,24.0525,24.063,46700.0
2008-06-10 13:20:00,45.99,46.02,45.91,45.97,24100.0,24.063,24.0787,24.0211,24.0525,24100.0
2008-06-10 13:25:00,45.97,46.11,45.96,46.08,28800.0,24.0525,24.1258,24.0473,24.1101,28800.0
2008-06-10 13:30:00,46.07,46.07,45.96,45.96,17300.0,24.1048,24.1048,24.0473,24.0473,17300.0
2008-06-10 13:35:00,45.96,45.97,45.93,45.94,14000.0,24.0473,24.0525,24.0316,24.0368,14000.0
2008-06-10 13:40:00,45.94,45.96,45.91,45.95,17600.0,24.0368,24.0473,24.0211,24.0421,17600.0
2008-06-10 13:45:00,45.95,46.0,45.93,45.94,26400.0,24.0421,24.0682,24.0316,24.0368,26400.0
2008-06-10 13:50:00,45.94,46.04,45.93,46.03,23600.0,24.0368,24.0891,24.0316,24.0839,23600.0
2008-06-10 13:55:00,46.03,46.05,45.99,46.04,21200.0,24.0839,24.0944,24.063,24.0891,21200.0
2008-06-10 14:00:00,46.03,46.04,45.94,45.96,32700.0,24.0839,24.0891,24.0368,24.0473,32700.0
2008-06-10 14:05:00,45.94,45.99,45.93,45.94,25400.0,24.0368,24.063,24.0316,24.0368,25400.0
2008-06-10 14:10:00,45.95,45.95,45.82,45.85,18000.0,24.0421,24.0421,23.974,23.9897,18000.0
2008-06-10 14:15:00,45.85,45.89,45.8,45.89,23200.0,23.9897,24.0107,23.9636,24.0107,23200.0
2008-06-10 14:20:00,45.89,45.94,45.89,45.92,17300.0,24.0107,24.0368,24.0107,24.0264,17300.0
2008-06-10 14:25:00,45.93,45.97,45.88,45.96,31200.0,24.0316,24.0525,24.0054,24.0473,31200.0
2008-06-10 14:30:00,45.96,45.96,45.87,45.87,26700.0,24.0473,24.0473,24.0002,24.0002,26700.0
2008-06-10 14:35:00,45.86,45.92,45.84,45.88,30500.0,23.995,24.0264,23.9845,24.0054,30500.0
2008-06-10 14:40:00,45.87,46.0,45.87,45.94,27200.0,24.0002,24.0682,24.0002,24.0368,27200.0
2008-06-10 14:45:00,45.94,46.0,45.94,45.97,30600.0,24.0368,24.0682,24.0368,24.0525,30600.0
2008-06-10 14:50:00,45.97,46.01,45.91,45.96,39600.0,24.0525,24.0734,24.0211,24.0473,39600.0
2008-06-10 14:55:00,45.97,46.13,45.95,46.13,29500.0,24.0525,24.1362,24.0421,24.1362,29500.0
2008-06-10 15:00:00,46.1,46.14,45.91,45.91,22700.0,24.1205,24.1415,24.0211,24.0211,22700.0
2008-06-10 15:05:00,45.91,45.92,45.86,45.89,21800.0,24.0211,24.0264,23.995,24.0107,21800.0
2008-06-10 15:10:00,45.9,45.98,45.88,45.98,32400.0,24.0159,24.0577,24.0054,24.0577,32400.0
2008-06-10 15:15:00,45.99,45.99,45.89,45.94,47700.0,24.063,24.063,24.0107,24.0368,47700.0
2008-06-10 15:20:00,45.95,46.03,45.93,46.03,40200.0,24.0421,24.0839,24.0316,24.0839,40200.0
2008-06-10 15:25:00,46.02,46.09,46.01,46.08,36200.0,24.0787,24.1153,24.0734,24.1101,36200.0
2008-06-10 15:30:00,46.07,46.11,45.97,45.98,43500.0,24.1048,24.1258,24.0525,24.0577,43500.0
2008-06-10 15:35:00,45.98,46.13,45.95,46.12,45800.0,24.0577,24.1362,24.0421,24.131,45800.0
2008-06-10 15:40:00,46.12,46.13,45.95,46.08,49200.0,24.131,24.1362,24.0421,24.1101,49200.0
2008-06-10 15:45:00,46.07,46.17,46.07,46.1,37100.0,24.1048,24.1572,24.1048,24.1205,37100.0
2008-06-10 15:50:00,46.11,46.15,46.08,46.13,44500.0,24.1258,24.1467,24.1101,24.1362,44500.0
2008-06-10 15:55:00,46.13,46.13,45.98,46.02,79500.0,24.1362,24.1362,24.0577,24.0787,79500.0
2008-06-11 09:30:00,45.83,45.83,45.31,45.77,38200.0,23.9793,23.9793,23.7072,23.9479,38200.0
2008-06-11 09:35:00,45.72,46.0,45.72,45.93,32400.0,23.9217,24.0682,23.9217,24.0316,32400.0
2008-06-11 09:40:00,45.93,46.0,45.89,46.0,20300.0,24.0316,24.0682,24.0107,24.0682,20300.0
2008-06-11 09:45:00,46.0,46.33,46.0,46.21,36900.0,24.0682,24.2409,24.0682,24.1781,36900.0
2008-06-11 09:50:00,46.2,46.24,46.13,46.17,21800.0,24.1729,24.1938,24.1362,24.1572,21800.0
2008-06-11 09:55:00,46.17,46.33,46.16,46.33,27700.0,24.1572,24.2409,24.1519,24.2409,27700.0
2008-06-11 10:00:00,46.33,46.38,46.23,46.31,55500.0,24.2409,24.267,24.1886,24.2304,55500.0
2008-06-11 10:05:00,46.33,46.42,46.28,46.32,42900.0,24.2409,24.288,24.2147,24.2356,42900.0
2008-06-11 10:10:00,46.31,46.38,46.04,46.14,71800.0,24.2304,24.267,24.0891,24.1415,71800.0
2008-06-11 10:15:00,46.16,46.21,46.13,46.16,109300.0,24.1519,24.1781,24.1362,24.1519,109300.0
2008-06-11 10:20:00,46.16,46.17,46.07,46.1,27400.0,24.1519,24.1572,24.1048,24.1205,27400.0
2008-06-11 10:25:00,46.11,46.16,45.98,46.03,55200.0,24.1258,24.1519,24.0577,24.0839,55200.0
2008-06-11 10:30:00,46.05,46.17,46.03,46.08,26800.0,24.0944,24.1572,24.0839,24.1101,26800.0
2008-06-11 10:35:00,46.07,46.09,45.95,46.06,47000.0,24.1048,24.1153,24.0421,24.0996,47000.0
2008-06-11 10:40:00,46.06,46.14,46.04,46.07,49800.0,24.0996,24.1415,24.0891,24.1048,49800.0
2008-06-11 10:45:00,46.1,46.25,46.1,46.25,44400.0,24.1205,24.199,24.1205,24.199,44400.0
2008-06-11 10:50:00,46.25,46.31,46.24,46.3,49100.0,24.199,24.2304,24.1938,24.2252,49100.0
2008-06-11 10:55:00,46.3,46.31,46.21,46.21,50400.0,24.2252,24.2304,24.1781,24.1781,50400.0
2008-06-11 11:00:00,46.21,46.23,46.01,46.02,28800.0,24.1781,24.1886,24.0734,24.0787,28800.0
2008-06-11 11:05:00,46.02,46.04,45.95,46.0,28900.0,24.0787,24.0891,24.0421,24.0682,28900.0
2008-06-11 11:10:00,45.99,46.03,45.99,46.02,29000.0,24.063,24.0839,24.063,24.0787,29000.0
2008-06-11 11:15:00,46.02,46.06,45.99,46.01,29300.0,24.0787,24.0996,24.063,24.0734,29300.0
2008-06-11 11:20:00,46.01,46.01,45.97,45.99,34700.0,24.0734,24.0734,24.0525,24.063,34700.0
2008-06-11 11:25:00,45.99,46.0,45.86,45.89,46800.0,24.063,24.0682,23.995,24.0107,46800.0
2008-06-11 11:30:00,45.9,45.91,45.83,45.83,24200.0,24.0159,24.0211,23.9793,23.9793,24200.0
2008-06-11 11:35:00,45.85,45.88,45.82,45.82,28400.0,23.9897,24.0054,23.974,23.974,28400.0
2008-06-11 11:40:00,45.82,45.88,45.77,45.88,35400.0,23.974,24.0054,23.9479,24.0054,35400.0
2008-06-11 11:45:00,45.88,45.88,45.79,45.81,21400.0,24.0054,24.0054,23.9583,23.9688,21400.0
2008-06-11 11:50:00,45.81,45.92,45.8,45.91,49100.0,23.9688,24.0264,23.9636,24.0211,49100.0
2008-06-11 11:55:00,45.92,45.97,45.92,45.95,23600.0,24.0264,24.0525,24.0264,24.0421,23600.0
2008-06-11 12:00:00,45.95,46.09,45.93,46.08,48300.0,24.0421,24.1153,24.0316,24.1101,48300.0
2008-06-11 12:05:00,46.08,46.13,46.06,46.11,31900.0,24.1101,24.1362,24.0996,24.1258,31900.0
2008-06-11 12:10:00,46.12,46.17,46.08,46.08,18000.0,24.131,24.1572,24.1101,24.1101,18000.0
2008-06-11 12:15:00,46.09,46.11,46.01,46.01,14100.0,24.1153,24.1258,24.0734,24.0734,14100.0
2008-06-11 12:20:00,46.02,46.03,45.99,46.02,21600.0,24.0787,24.0839,24.063,24.0787,21600.0
2008-06-11 12:25:00,46.01,46.02,45.99,46.02,16300.0,24.0734,24.0787,24.063,24.0787,16300.0
2008-06-11 12:30:00,46.02,46.03,46.0,46.02,29000.0,24.0787,24.0839,24.0682,24.0787,29000.0
2008-06-11 12:35:00,46.02,46.04,45.99,46.01,31800.0,24.0787,24.0891,24.063,24.0734,31800.0
2008-06-11 12:40:00,46.01,46.08,45.99,46.02,52900.0,24.0734,24.1101,24.063,24.0787,52900.0
2008-06-11 12:45:00,46.01,46.1,46.01,46.08,121500.0,24.0734,24.1205,24.0734,24.1101,121500.0
2008-06-11 12:50:00,46.08,46.15,46.05,46.15,29900.0,24.1101,24.1467,24.0944,24.1467,29900.0
2008-06-11 12:55:00,46.14,46.17,46.11,46.13,33000.0,24.1415,24.1572,24.1258,24.1362,33000.0
2008-06-11 13:00:00,46.14,46.27,46.14,46.22,41800.0,24.1415,24.2095,24.1415,24.1833,41800.0
2008-06-11 13:05:00,46.23,46.27,46.2,46.27,24500.0,24.1886,24.2095,24.1729,24.2095,24500.0
2008-06-11 13:10:00,46.27,46.31,46.22,46.3,39500.0,24.2095,24.2304,24.1833,24.2252,39500.0
2008-06-11 13:15:00,46.3,46.32,46.29,46.3,33200.0,24.2252,24.2356,24.2199,24.2252,33200.0
2008-06-11 13:20:00,46.31,46.37,46.31,46.36,56300.0,24.2304,24.2618,24.2304,24.2566,56300.0
2008-06-11 13:25:00,46.36,46.44,46.34,46.43,42500.0,24.2566,24.2984,24.2461,24.2932,42500.0
2008-06-11 13:30:00,46.42,46.44,46.36,46.37,32100.0,24.288,24.2984,24.2566,24.2618,32100.0
2008-06-11 13:35:00,46.37,46.38,46.28,46.29,18000.0,24.2618,24.267,24.2147,24.2199,18000.0
2008-06-11 13:40:00,46.28,46.36,46.27,46.35,20400.0,24.2147,24.2566,24.2095,24.2513,20400.0
2008-06-11 13:45:00,46.35,46.37,46.26,46.32,42000.0,24.2513,24.2618,24.2042,24.2356,42000.0
2008-06-11 13:50:00,46.31,46.36,46.29,46.32,22300.0,24.2304,24.2566,24.2199,24.2356,22300.0
2008-06-11 13:55:00,46.34,46.45,46.29,46.45,38200.0,24.2461,24.3037,24.2199,24.3037,38200.0
2008-06-11 14:00:00,46.44,46.53,46.34,46.47,100600.0,24.2984,24.3455,24.2461,24.3141,100600.0
2008-06-11 14:05:00,46.48,46.52,46.4,46.51,63500.0,24.3194,24.3403,24.2775,24.3351,63500.0
2008-06-11 14:10:00,46.51,46.58,46.48,46.53,82900.0,24.3351,24.3717,24.3194,24.3455,82900.0
2008-06-11 14:15:00,46.53,46.6,46.53,46.59,42900.0,24.3455,24.3821,24.3455,24.3769,42900.0
2008-06-11 14:20:00,46.59,46.68,46.55,46.6,76300.0,24.3769,24.424,24.356,24.3821,76300.0
2008-06-11 14:25:00,46.6,46.68,46.55,46.55,53400.0,24.3821,24.424,24.356,24.356,53400.0
2008-06-11 14:30:00,46.56,46.56,46.5,46.53,33300.0,24.3612,24.3612,24.3298,24.3455,33300.0
2008-06-11 14:35:00,46.51,46.54,46.32,46.36,147300.0,24.3351,24.3508,24.2356,24.2566,147300.0
2008-06-11 14:40:00,46.35,46.42,46.33,46.42,41000.0,24.2513,24.288,24.2409,24.288,41000.0
2008-06-11 14:45:00,46.41,46.45,46.36,46.41,28400.0,24.2827,24.3037,24.2566,24.2827,28400.0
2008-06-11 14:50:00,46.4,46.48,46.38,46.48,29000.0,24.2775,24.3194,24.267,24.3194,29000.0
2008-06-11 14:55:00,46.47,46.5,46.33,46.4,157200.0,24.3141,24.3298,24.2409,24.2775,157200.0
2008-06-11 15:00:00,46.4,46.45,46.36,46.36,25900.0,24.2775,24.3037,24.2566,24.2566,25900.0
2008-06-11 15:05:00,46.37,46.4,46.35,46.38,20200.0,24.2618,24.2775,24.2513,24.267,20200.0
2008-06-11 15:10:00,46.38,46.42,46.31,46.35,33300.0,24.267,24.288,24.2304,24.2513,33300.0
2008-06-11 15:15:00,46.34,46.37,46.28,46.29,45400.0,24.2461,24.2618,24.2147,24.2199,45400.0
2008-06-11 15:20:00,46.29,46.37,46.28,46.37,74600.0,24.2199,24.2618,24.2147,24.2618,74600.0
2008-06-11 15:25:00,46.37,46.41,46.36,46.41,42600.0,24.2618,24.2827,24.2566,24.2827,42600.0
2008-06-11 15:30:00,46.4,46.41,46.36,46.4,72000.0,24.2775,24.2827,24.2566,24.2775,72000.0
2008-06-11 15:35:00,46.4,46.44,46.33,46.34,63600.0,24.2775,24.2984,24.2409,24.2461,63600.0
2008-06-11 15:40:00,46.34,46.44,46.28,46.4,148000.0,24.2461,24.2984,24.2147,24.2775,148000.0
2008-06-11 15:45:00,46.39,46.42,46.33,46.38,63000.0,24.2723,24.288,24.2409,24.267,63000.0
2008-06-11 15:50:00,46.38,46.41,46.24,46.25,75600.0,24.267,24.2827,24.1938,24.199,75600.0
2008-06-11 15:55:00,46.25,46.28,46.17,46.21,190900.0,24.199,24.2147,24.1572,24.1781,190900.0
2008-06-12 09:30:00,46.53,46.53,46.29,46.42,21400.0,24.3455,24.3455,24.2199,24.288,21400.0
2008-06-12 09:35:00,46.42,46.42,46.14,46.21,18800.0,24.288,24.288,24.1415,24.1781,18800.0
2008-06-12 09:40:00,46.24,46.35,46.09,46.11,36900.0,24.1938,24.2513,24.1153,24.1258,36900.0
2008-06-12 09:45:00,46.1,46.28,46.08,46.2,45900.0,24.1205,24.2147,24.1101,24.1729,45900.0
2008-06-12 09:50:00,46.2,46.46,46.2,46.45,31800.0,24.1729,24.3089,24.1729,24.3037,31800.0
2008-06-12 09:55:00,46.46,46.48,46.37,46.37,25800.0,24.3089,24.3194,24.2618,24.2618,25800.0
2008-06-12 10:00:00,46.36,46.46,46.35,46.45,21300.0,24.2566,24.3089,24.2513,24.3037,21300.0
2008-06-12 10:05:00,46.45,46.54,46.44,46.53,27700.0,24.3037,24.3508,24.2984,24.3455,27700.0
2008-06-12 10:10:00,46.53,46.53,46.27,46.34,58100.0,24.3455,24.3455,24.2095,24.2461,58100.0
2008-06-12 10:15:00,46.32,46.4,46.31,46.37,12500.0,24.2356,24.2775,24.2304,24.2618,12500.0
2008-06-12 10:20:00,46.36,46.37,46.29,46.35,23100.0,24.2566,24.2618,24.2199,24.2513,23100.0
2008-06-12 10:25:00,46.34,46.36,46.25,46.25,13900.0,24.2461,24.2566,24.199,24.199,13900.0
2008-06-12 10:30:00,46.24,46.38,46.23,46.35,22300.0,24.1938,24.267,24.1886,24.2513,22300.0
2008-06-12 10:35:00,46.35,46.48,46.32,46.45,17700.0,24.2513,24.3194,24.2356,24.3037,17700.0
2008-06-12 10:40:00,46.45,46.5,46.43,46.49,17400.0,24.3037,24.3298,24.2932,24.3246,17400.0
2008-06-12 10:45:00,46.49,46.54,46.49,46.5,15400.0,24.3246,24.3508,24.3246,24.3298,15400.0
2008-06-12 10:50:00,46.49,46.54,46.46,46.51,17800.0,24.3246,24.3508,24.3089,24.3351,17800.0
2008-06-12 10:55:00,46.5,46.55,46.46,46.48,15100.0,24.3298,24.356,24.3089,24.3194,15100.0
2008-06-12 11:00:00,46.48,46.52,46.47,46.52,19100.0,24.3194,24.3403,24.3141,24.3403,19100.0
2008-06-12 11:05:00,46.52,46.52,46.34,46.35,15300.0,24.3403,24.3403,24.2461,24.2513,15300.0
2008-06-12 11:10:00,46.36,46.37,46.3,46.33,16600.0,24.2566,24.2618,24.2252,24.2409,16600.0
2008-06-12 11:15:00,46.33,46.41,46.32,46.34,10300.0,24.2409,24.2827,24.2356,24.2461,10300.0
2008-06-12 11:20:00,46.35,46.35,46.29,46.32,19900.0,24.2513,24.2513,24.2199,24.2356,19900.0
2008-06-12 11:25:00,46.31,46.33,46.28,46.3,16000.0,24.2304,24.2409,24.2147,24.2252,16000.0
2008-06-12 11:30:00,46.29,46.31,46.22,46.25,24800.0,24.2199,24.2304,24.1833,24.199,24800.0
2008-06-12 11:35:00,46.25,46.26,46.23,46.23,18000.0,24.199,24.2042,24.1886,24.1886,18000.0
2008-06-12 11:40:00,46.24,46.29,46.23,46.23,25700.0,24.1938,24.2199,24.1886,24.1886,25700.0
2008-06-12 11:45:00,46.24,46.3,46.2,46.29,16300.0,24.1938,24.2252,24.1729,24.2199,16300.0
2008-06-12 11:50:00,46.28,46.28,46.18,46.2,14100.0,24.2147,24.2147,24.1624,24.1729,14100.0
2008-06-12 11:55:00,46.22,46.26,46.21,46.22,16900.0,24.1833,24.2042,24.1781,24.1833,16900.0
2008-06-12 12:00:00,46.23,46.23,46.16,46.16,16900.0,24.1886,24.1886,24.1519,24.1519,16900.0
2008-06-12 12:05:00,46.17,46.25,46.17,46.22,21700.0,24.1572,24.199,24.1572,24.1833,21700.0
2008-06-12 12:10:00,46.22,46.26,46.22,46.24,15100.0,24.1833,24.2042,24.1833,24.1938,15100.0
2008-06-12 12:15:00,46.24,46.25,46.21,46.22,13700.0,24.1938,24.199,24.1781,24.1833,13700.0
2008-06-12 12:20:00,46.22,46.23,46.19,46.23,24700.0,24.1833,24.1886,24.1676,24.1886,24700.0
2008-06-12 12:25:00,46.23,46.26,46.23,46.25,20100.0,24.1886,24.2042,24.1886,24.199,20100.0
2008-06-12 12:30:00,46.24,46.27,46.22,46.24,22700.0,24.1938,24.2095,24.1833,24.1938,22700.0
2008-06-12 12:35:00,46.24,46.25,46.21,46.22,17200.0,24.1938,24.199,24.1781,24.1833,17200.0
2008-06-12 12:40:00,46.22,46.27,46.22,46.25,18200.0,24.1833,24.2095,24.1833,24.199,18200.0
2008-06-12 12:45:00,46.24,46.29,46.19,46.29,19100.0,24.1938,24.2199,24.1676,24.2199,19100.0
2008-06-12 12:50:00,46.28,46.3,46.18,46.22,19700.0,24.2147,24.2252,24.1624,24.1833,19700.0
2008-06-12 12:55:00,46.22,46.24,46.11,46.14,18400.0,24.1833,24.1938,24.1258,24.1415,18400.0
2008-06-12 13:00:00,46.12,46.16,46.12,46.13,13500.0,24.131,24.1519,24.131,24.1362,13500.0
2008-06-12 13:05:00,46.13,46.13,46.03,46.03,20300.0,24.1362,24.1362,24.0839,24.0839,20300.0
2008-06-12 13:10:00,46.03,46.05,45.98,46.0,45600.0,24.0839,24.0944,24.0577,24.0682,45600.0
2008-06-12 13:15:00,46.0,46.0,45.97,45.97,18400.0,24.0682,24.0682,24.0525,24.0525,18400.0
2008-06-12 13:20:00,45.97,46.05,45.97,46.05,128200.0,24.0525,24.0944,24.0525,24.0944,128200.0
2008-06-12 13:25:00,46.06,46.1,46.05,46.08,23200.0,24.0996,24.1205,24.0944,24.1101,23200.0
2008-06-12 13:30:00,46.08,46.16,46.07,46.15,33400.0,24.1101,24.1519,24.1048,24.1467,33400.0
2008-06-12 13:35:00,46.15,46.28,46.15,46.25,45000.0,24.1467,24.2147,24.1467,24.199,45000.0
2008-06-12 13:40:00,46.24,46.24,46.17,46.18,12300.0,24.1938,24.1938,24.1572,24.1624,12300.0
2008-06-12 13:45:00,46.18,46.19,46.13,46.14,21000.0,24.1624,24.1676,24.1362,24.1415,21000.0
2008-06-12 13:50:00,46.13,46.15,46.05,46.15,30600.0,24.1362,24.1467,24.0944,24.1467,30600.0
2008-06-12 13:55:00,46.15,46.16,46.09,46.11,9600.0,24.1467,24.1519,24.1153,24.1258,9600.0
2008-06-12 14:00:00,46.09,46.1,46.04,46.04,20800.0,24.1153,24.1205,24.0891,24.0891,20800.0
2008-06-12 14:05:00,46.05,46.13,46.03,46.09,28800.0,24.0944,24.1362,24.0839,24.1153,28800.0
2008-06-12 14:10:00,46.09,46.1,46.05,46.06,9200.0,24.1153,24.1205,24.0944,24.0996,9200.0
2008-06-12 14:15:00,46.06,46.1,46.03,46.03,15200.0,24.0996,24.1205,24.0839,24.0839,15200.0
2008-06-12 14:20:00,46.02,46.06,46.0,46.01,9900.0,24.0787,24.0996,24.0682,24.0734,9900.0
2008-06-12 14:25:00,46.01,46.03,45.96,45.98,22500.0,24.0734,24.0839,24.0473,24.0577,22500.0
2008-06-12 14:30:00,45.96,46.02,45.91,45.98,54700.0,24.0473,24.0787,24.0211,24.0577,54700.0
2008-06-12 14:35:00,45.98,46.06,45.96,46.02,35700.0,24.0577,24.0996,24.0473,24.0787,35700.0
2008-06-12 14:40:00,46.02,46.05,45.97,46.02,25200.0,24.0787,24.0944,24.0525,24.0787,25200.0
2008-06-12 14:45:00,46.02,46.02,45.97,45.99,29200.0,24.0787,24.0787,24.0525,24.063,29200.0
2008-06-12 14:50:00,46.0,46.05,45.98,46.0,31100.0,24.0682,24.0944,24.0577,24.0682,31100.0
2008-06-12 14:55:00,45.99,46.03,45.99,46.03,24800.0,24.063,24.0839,24.063,24.0839,24800.0
2008-06-12 15:00:00,46.03,46.03,45.99,46.01,31700.0,24.0839,24.0839,24.063,24.0734,31700.0
2008-06-12 15:05:00,46.01,46.06,45.99,46.06,25800.0,24.0734,24.0996,24.063,24.0996,25800.0
2008-06-12 15:10:00,46.07,46.08,45.99,46.05,31100.0,24.1048,24.1101,24.063,24.0944,31100.0
2008-06-12 15:15:00,46.05,46.06,45.99,46.01,56600.0,24.0944,24.0996,24.063,24.0734,56600.0
2008-06-12 15:20:00,46.0,46.07,45.99,46.01,30500.0,24.0682,24.1048,24.063,24.0734,30500.0
2008-06-12 15:25:00,46.0,46.03,45.97,46.0,52800.0,24.0682,24.0839,24.0525,24.0682,52800.0
2008-06-12 15:30:00,46.0,46.07,45.99,46.07,40700.0,24.0682,24.1048,24.063,24.1048,40700.0
2008-06-12 15:35:00,46.07,46.15,46.0,46.14,71800.0,24.1048,24.1467,24.0682,24.1415,71800.0
2008-06-12 15:40:00,46.15,46.19,46.09,46.14,61900.0,24.1467,24.1676,24.1153,24.1415,61900.0
2008-06-12 15:45:00,46.15,46.24,46.06,46.12,79300.0,24.1467,24.1938,24.0996,24.131,79300.0
2008-06-12 15:50:00,46.12,46.18,46.08,46.13,66400.0,24.131,24.1624,24.1101,24.1362,66400.0
2008-06-12 15:55:00,46.13,46.19,46.11,46.16,90200.0,24.1362,24.1676,24.1258,24.1519,90200.0
2008-06-13 09:30:00,46.35,46.36,45.94,45.97,40400.0,24.2513,24.2566,24.0368,24.0525,40400.0
2008-06-13 09:35:00,45.96,46.21,45.96,46.17,51500.0,24.0473,24.1781,24.0473,24.1572,51500.0
2008-06-13 09:40:00,46.14,46.28,46.14,46.26,17500.0,24.1415,24.2147,24.1415,24.2042,17500.0
2008-06-13 09:45:00,46.26,46.41,46.21,46.39,18600.0,24.2042,24.2827,24.1781,24.2723,18600.0
2008-06-13 09:50:00,46.42,46.49,46.38,46.45,74500.0,24.288,24.3246,24.267,24.3037,74500.0
2008-06-13 09:55:00,46.46,46.63,46.4,46.58,73400.0,24.3089,24.3978,24.2775,24.3717,73400.0
2008-06-13 10:00:00,46.54,46.75,46.48,46.68,45400.0,24.3508,24.4606,24.3194,24.424,45400.0
2008-06-13 10:05:00,46.7,46.7,46.55,46.55,26400.0,24.4345,24.4345,24.356,24.356,26400.0
2008-06-13 10:10:00,46.56,46.71,46.51,46.58,30000.0,24.3612,24.4397,24.3351,24.3717,30000.0
2008-06-13 10:15:00,46.61,46.71,46.44,46.46,50100.0,24.3874,24.4397,24.2984,24.3089,50100.0
2008-06-13 10:20:00,46.47,46.53,46.42,46.42,17900.0,24.3141,24.3455,24.288,24.288,17900.0
2008-06-13 10:25:00,46.42,46.58,46.38,46.48,21700.0,24.288,24.3717,24.267,24.3194,21700.0
2008-06-13 10:30:00,46.47,46.64,46.44,46.54,31500.0,24.3141,24.4031,24.2984,24.3508,31500.0
2008-06-13 10:35:00,46.54,46.63,46.54,46.62,52100.0,24.3508,24.3978,24.3508,24.3926,52100.0
2008-06-13 10:40:00,46.62,46.67,46.58,46.67,12200.0,24.3926,24.4188,24.3717,24.4188,12200.0
2008-06-13 10:45:00,46.67,46.71,46.56,46.61,18900.0,24.4188,24.4397,24.3612,24.3874,18900.0
2008-06-13 10:50:00,46.62,46.71,46.62,46.68,27300.0,24.3926,24.4397,24.3926,24.424,27300.0
2008-06-13 10:55:00,46.71,46.72,46.61,46.67,37000.0,24.4397,24.4449,24.3874,24.4188,37000.0
2008-06-13 11:00:00,46.68,46.74,46.6,46.68,38600.0,24.424,24.4554,24.3821,24.424,38600.0
2008-06-13 11:05:00,46.67,46.72,46.61,46.62,22300.0,24.4188,24.4449,24.3874,24.3926,22300.0
2008-06-13 11:10:00,46.64,46.7,46.56,46.66,20400.0,24.4031,24.4345,24.3612,24.4135,20400.0
2008-06-13 11:15:00,46.65,46.7,46.61,46.69,24700.0,24.4083,24.4345,24.3874,24.4292,24700.0
2008-06-13 11:20:00,46.68,46.69,46.62,46.69,21200.0,24.424,24.4292,24.3926,24.4292,21200.0
2008-06-13 11:25:00,46.67,46.68,46.58,46.63,16100.0,24.4188,24.424,24.3717,24.3978,16100.0
2008-06-13 11:30:00,46.64,46.66,46.62,46.63,11600.0,24.4031,24.4135,24.3926,24.3978,11600.0
2008-06-13 11:35:00,46.63,46.63,46.53,46.55,59600.0,24.3978,24.3978,24.3455,24.356,59600.0
2008-06-13 11:40:00,46.54,46.62,46.54,46.6,35500.0,24.3508,24.3926,24.3508,24.3821,35500.0
2008-06-13 11:45:00,46.62,46.62,46.43,46.46,28500.0,24.3926,24.3926,24.2932,24.3089,28500.0
2008-06-13 11:50:00,46.48,46.49,46.44,46.44,7800.0,24.3194,24.3246,24.2984,24.2984,7800.0
2008-06-13 11:55:00,46.44,46.48,46.41,46.42,14800.0,24.2984,24.3194,24.2827,24.288,14800.0
2008-06-13 12:00:00,46.41,46.47,46.4,46.42,15700.0,24.2827,24.3141,24.2775,24.288,15700.0
2008-06-13 12:05:00,46.42,46.43,46.4,46.4,5700.0,24.288,24.2932,24.2775,24.2775,5700.0
2008-06-13 12:10:00,46.4,46.42,46.38,46.4,10300.0,24.2775,24.288,24.267,24.2775,10300.0
2008-06-13 12:15:00,46.4,46.43,46.38,46.4,16700.0,24.2775,24.2932,24.267,24.2775,16700.0
2008-06-13 12:20:00,46.42,46.42,46.4,46.41,6800.0,24.288,24.288,24.2775,24.2827,6800.0
2008-06-13 12:25:00,46.42,46.43,46.37,46.39,13300.0,24.288,24.2932,24.2618,24.2723,13300.0
2008-06-13 12:30:00,46.38,46.48,46.38,46.48,12700.0,24.267,24.3194,24.267,24.3194,12700.0
2008-06-13 12:35:00,46.48,46.48,46.43,46.44,15800.0,24.3194,24.3194,24.2932,24.2984,15800.0
2008-06-13 12:40:00,46.43,46.44,46.38,46.41,12800.0,24.2932,24.2984,24.267,24.2827,12800.0
2008-06-13 12:45:00,46.38,46.42,46.36,46.38,9100.0,24.267,24.288,24.2566,24.267,9100.0
2008-06-13 12:50:00,46.37,46.38,46.19,46.24,29000.0,24.2618,24.267,24.1676,24.1938,29000.0
2008-06-13 12:55:00,46.23,46.23,46.18,46.2,25700.0,24.1886,24.1886,24.1624,24.1729,25700.0
2008-06-13 13:00:00,46.21,46.21,46.17,46.2,11900.0,24.1781,24.1781,24.1572,24.1729,11900.0
2008-06-13 13:05:00,46.22,46.3,46.21,46.24,11100.0,24.1833,24.2252,24.1781,24.1938,11100.0
2008-06-13 13:10:00,46.24,46.32,46.24,46.29,9200.0,24.1938,24.2356,24.1938,24.2199,9200.0
2008-06-13 13:15:00,46.28,46.31,46.26,46.29,7800.0,24.2147,24.2304,24.2042,24.2199,7800.0
2008-06-13 13:20:00,46.29,46.29,46.17,46.25,15900.0,24.2199,24.2199,24.1572,24.199,15900.0
2008-06-13 13:25:00,46.27,46.28,46.21,46.25,7600.0,24.2095,24.2147,24.1781,24.199,7600.0
2008-06-13 13:30:00,46.24,46.25,46.14,46.15,15900.0,24.1938,24.199,24.1415,24.1467,15900.0
2008-06-13 13:35:00,46.15,46.15,46.0,46.03,31100.0,24.1467,24.1467,24.0682,24.0839,31100.0
2008-06-13 13:40:00,46.03,46.09,45.99,46.01,16200.0,24.0839,24.1153,24.063,24.0734,16200.0
2008-06-13 13:45:00,46.0,46.13,45.99,46.13,16800.0,24.0682,24.1362,24.063,24.1362,16800.0
2008-06-13 13:50:00,46.11,46.19,46.06,46.09,24500.0,24.1258,24.1676,24.0996,24.1153,24500.0
2008-06-13 13:55:00,46.09,46.13,46.07,46.07,9500.0,24.1153,24.1362,24.1048,24.1048,9500.0
2008-06-13 14:00:00,46.07,46.1,46.03,46.04,15400.0,24.1048,24.1205,24.0839,24.0891,15400.0
2008-06-13 14:05:00,46.04,46.04,45.99,46.0,16800.0,24.0891,24.0891,24.063,24.0682,16800.0
2008-06-13 14:10:00,46.0,46.09,45.98,46.0,20800.0,24.0682,24.1153,24.0577,24.0682,20800.0
2008-06-13 14:15:00,46.0,46.16,45.98,46.14,20300.0,24.0682,24.1519,24.0577,24.1415,20300.0
2008-06-13 14:20:00,46.14,46.18,46.11,46.14,23700.0,24.1415,24.1624,24.1258,24.1415,23700.0
2008-06-13 14:25:00,46.14,46.14,46.04,46.09,16500.0,24.1415,24.1415,24.0891,24.1153,16500.0
2008-06-13 14:30:00,46.08,46.15,46.08,46.13,11600.0,24.1101,24.1467,24.1101,24.1362,11600.0
2008-06-13 14:35:00,46.11,46.12,46.09,46.1,10900.0,24.1258,24.131,24.1153,24.1205,10900.0
2008-06-13 14:40:00,46.11,46.31,46.11,46.28,46000.0,24.1258,24.2304,24.1258,24.2147,46000.0
2008-06-13 14:45:00,46.29,46.3,46.27,46.28,19600.0,24.2199,24.2252,24.2095,24.2147,19600.0
2008-06-13 14:50:00,46.28,46.36,46.26,46.27,42400.0,24.2147,24.2566,24.2042,24.2095,42400.0
2008-06-13 14:55:00,46.27,46.31,46.26,46.31,10000.0,24.2095,24.2304,24.2042,24.2304,10000.0
2008-06-13 15:00:00,46.31,46.36,46.25,46.36,28300.0,24.2304,24.2566,24.199,24.2566,28300.0
2008-06-13 15:05:00,46.38,46.42,46.35,46.41,23800.0,24.267,24.288,24.2513,24.2827,23800.0
2008-06-13 15:10:00,46.41,46.41,46.35,46.36,20900.0,24.2827,24.2827,24.2513,24.2566,20900.0
2008-06-13 15:15:00,46.37,46.4,46.36,46.37,20900.0,24.2618,24.2775,24.2566,24.2618,20900.0
2008-06-13 15:20:00,46.36,46.45,46.36,46.41,14800.0,24.2566,24.3037,24.2566,24.2827,14800.0
2008-06-13 15:25:00,46.41,46.42,46.34,46.34,10900.0,24.2827,24.288,24.2461,24.2461,10900.0
2008-06-13 15:30:00,46.34,46.34,46.19,46.21,26800.0,24.2461,24.2461,24.1676,24.1781,26800.0
2008-06-13 15:35:00,46.21,46.26,46.11,46.26,29000.0,24.1781,24.2042,24.1258,24.2042,29000.0
2008-06-13 15:40:00,46.26,46.31,46.25,46.29,21200.0,24.2042,24.2304,24.199,24.2199,21200.0
2008-06-13 15:45:00,46.28,46.45,46.27,46.38,52200.0,24.2147,24.3037,24.2095,24.267,52200.0
2008-06-13 15:50:00,46.38,46.54,46.33,46.53,61600.0,24.267,24.3508,24.2409,24.3455,61600.0
2008-06-13 15:55:00,46.54,46.59,46.49,46.59,59700.0,24.3508,24.3769,24.3246,24.3769,59700.0
2008-06-16 09:30:00,46.22,46.39,46.12,46.26,31000.0,24.1833,24.2723,24.131,24.2042,31000.0
2008-06-16 09:35:00,46.25,46.25,45.92,45.93,14400.0,24.199,24.199,24.0264,24.0316,14400.0
2008-06-16 09:40:00,45.93,46.02,45.89,45.98,21200.0,24.0316,24.0787,24.0107,24.0577,21200.0
2008-06-16 09:45:00,45.96,46.14,45.96,46.06,19000.0,24.0473,24.1415,24.0473,24.0996,19000.0
2008-06-16 09:50:00,46.06,46.12,45.99,46.12,17200.0,24.0996,24.131,24.063,24.131,17200.0
2008-06-16 09:55:00,46.12,46.2,46.07,46.09,23400.0,24.131,24.1729,24.1048,24.1153,23400.0
2008-06-16 10:00:00,46.09,46.11,45.88,45.99,76100.0,24.1153,24.1258,24.0054,24.063,76100.0
2008-06-16 10:05:00,45.97,46.03,45.89,45.98,23400.0,24.0525,24.0839,24.0107,24.0577,23400.0
2008-06-16 10:10:00,45.97,46.04,45.95,46.03,11700.0,24.0525,24.0891,24.0421,24.0839,11700.0
2008-06-16 10:15:00,46.04,46.04,45.94,45.96,15300.0,24.0891,24.0891,24.0368,24.0473,15300.0
2008-06-16 10:20:00,45.96,46.04,45.96,46.01,9600.0,24.0473,24.0891,24.0473,24.0734,9600.0
2008-06-16 10:25:00,46.01,46.03,45.94,46.01,11700.0,24.0734,24.0839,24.0368,24.0734,11700.0
2008-06-16 10:30:00,46.01,46.04,45.98,45.99,16100.0,24.0734,24.0891,24.0577,24.063,16100.0
2008-06-16 10:35:00,45.99,46.03,45.98,45.99,10200.0,24.063,24.0839,24.0577,24.063,10200.0
2008-06-16 10:40:00,45.98,46.03,45.98,46.02,5900.0,24.0577,24.0839,24.0577,24.0787,5900.0
2008-06-16 10:45:00,46.03,46.04,46.0,46.04,7000.0,24.0839,24.0891,24.0682,24.0891,7000.0
2008-06-16 10:50:00,46.05,46.15,46.05,46.07,7800.0,24.0944,24.1467,24.0944,24.1048,7800.0
2008-06-16 10:55:00,46.06,46.1,46.04,46.07,14000.0,24.0996,24.1205,24.0891,24.1048,14000.0
2008-06-16 11:00:00,46.08,46.12,45.99,46.01,14300.0,24.1101,24.131,24.063,24.0734,14300.0
2008-06-16 11:05:00,45.99,46.04,45.9,45.9,30100.0,24.063,24.0891,24.0159,24.0159,30100.0
2008-06-16 11:10:00,45.9,45.91,45.86,45.88,13000.0,24.0159,24.0211,23.995,24.0054,13000.0
2008-06-16 11:15:00,45.88,45.9,45.82,45.84,10400.0,24.0054,24.0159,23.974,23.9845,10400.0
2008-06-16 11:20:00,45.82,45.84,45.77,45.78,10000.0,23.974,23.9845,23.9479,23.9531,10000.0
2008-06-16 11:25:00,45.81,45.83,45.67,45.76,39900.0,23.9688,23.9793,23.8955,23.9426,39900.0
2008-06-16 11:30:00,45.75,45.8,45.75,45.8,11100.0,23.9374,23.9636,23.9374,23.9636,11100.0
2008-06-16 11:35:00,45.8,45.9,45.79,45.9,9300.0,23.9636,24.0159,23.9583,24.0159,9300.0
2008-06-16 11:40:00,45.9,46.06,45.9,46.06,13500.0,24.0159,24.0996,24.0159,24.0996,13500.0
2008-06-16 11:45:00,46.06,46.06,45.99,46.0,10400.0,24.0996,24.0996,24.063,24.0682,10400.0
2008-06-16 11:50:00,46.0,46.03,46.0,46.01,10800.0,24.0682,24.0839,24.0682,24.0734,10800.0
2008-06-16 11:55:00,46.01,46.01,45.98,46.0,4900.0,24.0734,24.0734,24.0577,24.0682,4900.0
2008-06-16 12:00:00,45.98,46.0,45.92,45.92,13800.0,24.0577,24.0682,24.0264,24.0264,13800.0
2008-06-16 12:05:00,45.93,46.02,45.92,46.02,9200.0,24.0316,24.0787,24.0264,24.0787,9200.0
2008-06-16 12:10:00,46.04,46.04,46.02,46.04,6600.0,24.0891,24.0891,24.0787,24.0891,6600.0
2008-06-16 12:15:00,46.03,46.06,46.01,46.06,21300.0,24.0839,24.0996,24.0734,24.0996,21300.0
2008-06-16 12:20:00,46.06,46.09,46.04,46.09,4200.0,24.0996,24.1153,24.0891,24.1153,4200.0
2008-06-16 12:25:00,46.07,46.12,46.06,46.12,6500.0,24.1048,24.131,24.0996,24.131,6500.0
2008-06-16 12:30:00,46.12,46.14,46.11,46.12,6800.0,24.131,24.1415,24.1258,24.131,6800.0
2008-06-16 12:35:00,46.14,46.15,46.1,46.14,15700.0,24.1415,24.1467,24.1205,24.1415,15700.0
2008-06-16 12:40:00,46.14,46.16,46.12,46.13,5800.0,24.1415,24.1519,24.131,24.1362,5800.0
2008-06-16 12:45:00,46.13,46.15,46.12,46.14,4900.0,24.1362,24.1467,24.131,24.1415,4900.0
2008-06-16 12:50:00,46.15,46.32,46.14,46.31,18800.0,24.1467,24.2356,24.1415,24.2304,18800.0
2008-06-16 12:55:00,46.31,46.32,46.26,46.31,12600.0,24.2304,24.2356,24.2042,24.2304,12600.0
2008-06-16 13:00:00,46.31,46.32,46.28,46.31,10900.0,24.2304,24.2356,24.2147,24.2304,10900.0
2008-06-16 13:05:00,46.3,46.31,46.18,46.19,13300.0,24.2252,24.2304,24.1624,24.1676,13300.0
2008-06-16 13:10:00,46.16,46.26,46.11,46.25,15000.0,24.1519,24.2042,24.1258,24.199,15000.0
2008-06-16 13:15:00,46.26,46.35,46.25,46.33,14500.0,24.2042,24.2513,24.199,24.2409,14500.0
2008-06-16 13:20:00,46.35,46.37,46.31,46.31,6500.0,24.2513,24.2618,24.2304,24.2304,6500.0
2008-06-16 13:25:00,46.31,46.41,46.3,46.41,23900.0,24.2304,24.2827,24.2252,24.2827,23900.0
2008-06-16 13:30:00,46.39,46.51,46.39,46.51,17200.0,24.2723,24.3351,24.2723,24.3351,17200.0
2008-06-16 13:35:00,46.5,46.53,46.46,46.47,17200.0,24.3298,24.3455,24.3089,24.3141,17200.0
2008-06-16 13:40:00,46.49,46.49,46.38,46.45,16700.0,24.3246,24.3246,24.267,24.3037,16700.0
2008-06-16 13:45:00,46.45,46.45,46.32,46.35,43300.0,24.3037,24.3037,24.2356,24.2513,43300.0
2008-06-16 13:50:00,46.35,46.38,46.34,46.38,17800.0,24.2513,24.267,24.2461,24.267,17800.0
2008-06-16 13:55:00,46.36,46.39,46.34,46.36,11500.0,24.2566,24.2723,24.2461,24.2566,11500.0
2008-06-16 14:00:00,46.36,46.38,46.27,46.28,22000.0,24.2566,24.267,24.2095,24.2147,22000.0
2008-06-16 14:05:00,46.3,46.33,46.28,46.3,18600.0,24.2252,24.2409,24.2147,24.2252,18600.0
2008-06-16 14:10:00,46.3,46.31,46.2,46.23,15000.0,24.2252,24.2304,24.1729,24.1886,15000.0
2008-06-16 14:15:00,46.24,46.29,46.23,46.29,11700.0,24.1938,24.2199,24.1886,24.2199,11700.0
2008-06-16 14:20:00,46.29,46.32,46.28,46.29,17700.0,24.2199,24.2356,24.2147,24.2199,17700.0
2008-06-16 14:25:00,46.3,46.3,46.2,46.22,16400.0,24.2252,24.2252,24.1729,24.1833,16400.0
2008-06-16 14:30:00,46.22,46.35,46.22,46.28,14700.0,24.1833,24.2513,24.1833,24.2147,14700.0
2008-06-16 14:35:00,46.29,46.35,46.28,46.34,11800.0,24.2199,24.2513,24.2147,24.2461,11800.0
2008-06-16 14:40:00,46.33,46.36,46.32,46.35,8600.0,24.2409,24.2566,24.2356,24.2513,8600.0
2008-06-16 14:45:00,46.35,46.39,46.33,46.36,14400.0,24.2513,24.2723,24.2409,24.2566,14400.0
2008-06-16 14:50:00,46.36,46.37,46.35,46.35,12700.0,24.2566,24.2618,24.2513,24.2513,12700.0
2008-06-16 14:55:00,46.34,46.41,46.33,46.39,22500.0,24.2461,24.2827,24.2409,24.2723,22500.0
2008-06-16 15:00:00,46.37,46.39,46.36,46.37,11000.0,24.2618,24.2723,24.2566,24.2618,11000.0
2008-06-16 15:05:00,46.37,46.38,46.35,46.37,9000.0,24.2618,24.267,24.2513,24.2618,9000.0
2008-06-16 15:10:00,46.36,46.38,46.35,46.35,9400.0,24.2566,24.267,24.2513,24.2513,9400.0
2008-06-16 15:15:00,46.35,46.43,46.35,46.42,14300.0,24.2513,24.2932,24.2513,24.288,14300.0
2008-06-16 15:20:00,46.41,46.43,46.38,46.41,16000.0,24.2827,24.2932,24.267,24.2827,16000.0
2008-06-16 15:25:00,46.41,46.44,46.39,46.41,10900.0,24.2827,24.2984,24.2723,24.2827,10900.0
2008-06-16 15:30:00,46.41,46.43,46.39,46.4,28000.0,24.2827,24.2932,24.2723,24.2775,28000.0
2008-06-16 15:35:00,46.4,46.46,46.39,46.46,37500.0,24.2775,24.3089,24.2723,24.3089,37500.0
2008-06-16 15:40:00,46.44,46.45,46.4,46.4,18800.0,24.2984,24.3037,24.2775,24.2775,18800.0
2008-06-16 15:45:00,46.41,46.43,46.4,46.42,19600.0,24.2827,24.2932,24.2775,24.288,19600.0
2008-06-16 15:50:00,46.44,46.46,46.39,46.4,46600.0,24.2984,24.3089,24.2723,24.2775,46600.0
2008-06-16 15:55:00,46.41,46.42,46.38,46.41,63800.0,24.2827,24.288,24.267,24.2827,63800.0
2008-06-17 09:30:00,46.5,46.7,46.2,46.7,26700.0,24.3298,24.4345,24.1729,24.4345,26700.0
2008-06-17 09:35:00,46.57,46.79,46.54,46.69,31700.0,24.3664,24.4816,24.3508,24.4292,31700.0
2008-06-17 09:40:00,46.73,46.99,46.73,46.99,29000.0,24.4502,24.5862,24.4502,24.5862,29000.0
2008-06-17 09:45:00,46.97,47.0,46.85,46.86,34500.0,24.5757,24.5914,24.513,24.5182,34500.0
2008-06-17 09:50:00,46.85,47.09,46.85,47.05,49200.0,24.513,24.6385,24.513,24.6176,49200.0
2008-06-17 09:55:00,47.06,47.22,46.96,47.05,27900.0,24.6228,24.7065,24.5705,24.6176,27900.0
2008-06-17 10:00:00,47.05,47.09,47.0,47.03,23400.0,24.6176,24.6385,24.5914,24.6071,23400.0
2008-06-17 10:05:00,47.04,47.09,47.02,47.06,56900.0,24.6124,24.6385,24.6019,24.6228,56900.0
2008-06-17 10:10:00,47.06,47.15,47.05,47.12,44800.0,24.6228,24.6699,24.6176,24.6542,44800.0
2008-06-17 10:15:00,47.12,47.19,47.1,47.15,18300.0,24.6542,24.6908,24.6438,24.6699,18300.0
2008-06-17 10:20:00,47.18,47.19,47.14,47.19,17200.0,24.6856,24.6908,24.6647,24.6908,17200.0
2008-06-17 10:25:00,47.19,47.28,47.18,47.21,22900.0,24.6908,24.7379,24.6856,24.7013,22900.0
2008-06-17 10:30:00,47.21,47.25,47.17,47.21,21000.0,24.7013,24.7222,24.6804,24.7013,21000.0
2008-06-17 10:35:00,47.22,47.24,47.19,47.23,117300.0,24.7065,24.717,24.6908,24.7118,117300.0
2008-06-17 10:40:00,47.23,47.24,47.18,47.18,20300.0,24.7118,24.717,24.6856,24.6856,20300.0
2008-06-17 10:45:00,47.2,47.23,47.18,47.21,15600.0,24.6961,24.7118,24.6856,24.7013,15600.0
2008-06-17 10:50:00,47.21,47.24,47.2,47.22,17100.0,24.7013,24.717,24.6961,24.7065,17100.0
2008-06-17 10:55:00,47.2,47.28,47.2,47.26,16100.0,24.6961,24.7379,24.6961,24.7275,16100.0
2008-06-17 11:00:00,47.25,47.27,47.22,47.26,17800.0,24.7222,24.7327,24.7065,24.7275,17800.0
2008-06-17 11:05:00,47.24,47.26,47.22,47.24,62900.0,24.717,24.7275,24.7065,24.717,62900.0
2008-06-17 11:10:00,47.24,47.27,47.23,47.26,13800.0,24.717,24.7327,24.7118,24.7275,13800.0
2008-06-17 11:15:00,47.26,47.27,47.17,47.17,17400.0,24.7275,24.7327,24.6804,24.6804,17400.0
2008-06-17 11:20:00,47.17,47.21,47.1,47.14,30400.0,24.6804,24.7013,24.6438,24.6647,30400.0
2008-06-17 11:25:00,47.13,47.13,47.06,47.06,45000.0,24.6595,24.6595,24.6228,24.6228,45000.0
2008-06-17 11:30:00,47.05,47.07,46.94,46.97,39900.0,24.6176,24.6281,24.56,24.5757,39900.0
2008-06-17 11:35:00,46.97,47.07,46.94,47.07,50400.0,24.5757,24.6281,24.56,24.6281,50400.0
2008-06-17 11:40:00,47.06,47.09,47.05,47.08,16700.0,24.6228,24.6385,24.6176,24.6333,16700.0
2008-06-17 11:45:00,47.08,47.08,46.99,47.08,15900.0,24.6333,24.6333,24.5862,24.6333,15900.0
2008-06-17 11:50:00,47.08,47.1,47.03,47.04,9600.0,24.6333,24.6438,24.6071,24.6124,9600.0
2008-06-17 11:55:00,47.04,47.05,46.96,47.01,36600.0,24.6124,24.6176,24.5705,24.5967,36600.0
2008-06-17 12:00:00,47.01,47.03,46.97,47.02,18800.0,24.5967,24.6071,24.5757,24.6019,18800.0
2008-06-17 12:05:00,47.01,47.04,47.0,47.02,28200.0,24.5967,24.6124,24.5914,24.6019,28200.0
2008-06-17 12:10:00,47.01,47.03,46.99,47.02,12900.0,24.5967,24.6071,24.5862,24.6019,12900.0
2008-06-17 12:15:00,47.01,47.02,46.97,47.02,9500.0,24.5967,24.6019,24.5757,24.6019,9500.0
2008-06-17 12:20:00,47.0,47.03,47.0,47.0,5700.0,24.5914,24.6071,24.5914,24.5914,5700.0
2008-06-17 12:25:00,47.0,47.03,46.97,46.98,21500.0,24.5914,24.6071,24.5757,24.581,21500.0
2008-06-17 12:30:00,46.98,47.01,46.97,47.0,15000.0,24.581,24.5967,24.5757,24.5914,15000.0
2008-06-17 12:35:00,47.0,47.01,46.89,46.91,17400.0,24.5914,24.5967,24.5339,24.5443,17400.0
2008-06-17 12:40:00,46.92,46.96,46.91,46.93,6300.0,24.5496,24.5705,24.5443,24.5548,6300.0
2008-06-17 12:45:00,46.95,46.97,46.94,46.97,9300.0,24.5653,24.5757,24.56,24.5757,9300.0
2008-06-17 12:50:00,46.97,46.98,46.94,46.97,13400.0,24.5757,24.581,24.56,24.5757,13400.0
2008-06-17 12:55:00,46.97,47.01,46.96,47.01,19000.0,24.5757,24.5967,24.5705,24.5967,19000.0
2008-06-17 13:00:00,47.0,47.02,47.0,47.0,40100.0,24.5914,24.6019,24.5914,24.5914,40100.0
2008-06-17 13:05:00,46.99,47.04,46.99,47.04,13700.0,24.5862,24.6124,24.5862,24.6124,13700.0
2008-06-17 13:10:00,47.03,47.04,47.01,47.02,12300.0,24.6071,24.6124,24.5967,24.6019,12300.0
2008-06-17 13:15:00,47.02,47.04,47.0,47.03,15000.0,24.6019,24.6124,24.5914,24.6071,15000.0
2008-06-17 13:20:00,47.03,47.05,47.01,47.01,6800.0,24.6071,24.6176,24.5967,24.5967,6800.0
2008-06-17 13:25:00,47.04,47.05,47.0,47.03,8400.0,24.6124,24.6176,24.5914,24.6071,8400.0
2008-06-17 13:30:00,47.03,47.05,47.0,47.01,16800.0,24.6071,24.6176,24.5914,24.5967,16800.0
2008-06-17 13:35:00,47.01,47.06,47.0,47.01,11300.0,24.5967,24.6228,24.5914,24.5967,11300.0
2008-06-17 13:40:00,47.01,47.02,46.96,47.0,12700.0,24.5967,24.6019,24.5705,24.5914,12700.0
2008-06-17 13:45:00,46.99,47.04,46.95,47.03,15800.0,24.5862,24.6124,24.5653,24.6071,15800.0
2008-06-17 13:50:00,47.02,47.03,47.0,47.01,9000.0,24.6019,24.6071,24.5914,24.5967,9000.0
2008-06-17 13:55:00,47.0,47.03,46.99,47.03,16200.0,24.5914,24.6071,24.5862,24.6071,16200.0
2008-06-17 14:00:00,47.03,47.03,47.0,47.01,10600.0,24.6071,24.6071,24.5914,24.5967,10600.0
2008-06-17 14:05:00,47.01,47.03,47.0,47.02,25200.0,24.5967,24.6071,24.5914,24.6019,25200.0
2008-06-17 14:10:00,47.02,47.02,47.0,47.01,21400.0,24.6019,24.6019,24.5914,24.5967,21400.0
2008-06-17 14:15:00,47.0,47.06,47.0,47.01,31200.0,24.5914,24.6228,24.5914,24.5967,31200.0
2008-06-17 14:20:00,47.0,47.03,46.96,46.98,25400.0,24.5914,24.6071,24.5705,24.581,25400.0
2008-06-17 14:25:00,46.98,47.0,46.9,46.97,153800.0,24.581,24.5914,24.5391,24.5757,153800.0
2008-06-17 14:30:00,46.96,46.99,46.91,46.91,14100.0,24.5705,24.5862,24.5443,24.5443,14100.0
2008-06-17 14:35:00,46.91,46.91,46.82,46.83,16900.0,24.5443,24.5443,24.4973,24.5025,16900.0
2008-06-17 14:40:00,46.82,46.86,46.8,46.83,17600.0,24.4973,24.5182,24.4868,24.5025,17600.0
2008-06-17 14:45:00,46.84,46.87,46.8,46.87,15300.0,24.5077,24.5234,24.4868,24.5234,15300.0
2008-06-17 14:50:00,46.86,46.92,46.85,46.88,34700.0,24.5182,24.5496,24.513,24.5286,34700.0
2008-06-17 14:55:00,46.89,46.96,46.89,46.94,23300.0,24.5339,24.5705,24.5339,24.56,23300.0
2008-06-17 15:00:00,46.93,46.97,46.87,46.92,24500.0,24.5548,24.5757,24.5234,24.5496,24500.0
2008-06-17 15:05:00,46.92,46.95,46.89,46.89,33800.0,24.5496,24.5653,24.5339,24.5339,33800.0
2008-06-17 15:10:00,46.9,47.01,46.9,46.97,28600.0,24.5391,24.5967,24.5391,24.5757,28600.0
2008-06-17 15:15:00,46.97,46.99,46.91,46.94,50400.0,24.5757,24.5862,24.5443,24.56,50400.0
2008-06-17 15:20:00,46.92,47.0,46.92,46.95,31000.0,24.5496,24.5914,24.5496,24.5653,31000.0
2008-06-17 15:25:00,46.96,47.01,46.94,46.98,25300.0,24.5705,24.5967,24.56,24.581,25300.0
2008-06-17 15:30:00,46.98,47.02,46.95,47.01,27200.0,24.581,24.6019,24.5653,24.5967,27200.0
2008-06-17 15:35:00,47.01,47.05,46.93,46.98,95000.0,24.5967,24.6176,24.5548,24.581,95000.0
2008-06-17 15:40:00,46.98,47.04,46.79,46.8,44500.0,24.581,24.6124,24.4816,24.4868,44500.0
2008-06-17 15:45:00,46.8,46.84,46.78,46.79,41900.0,24.4868,24.5077,24.4763,24.4816,41900.0
2008-06-17 15:50:00,46.8,46.88,46.8,46.88,48500.0,24.4868,24.5286,24.4868,24.5286,48500.0
2008-06-17 15:55:00,46.87,46.96,46.86,46.92,75800.0,24.5234,24.5705,24.5182,24.5496,75800.0
2008-06-18 09:30:00,46.65,46.71,46.46,46.67,56800.0,24.4083,24.4397,24.3089,24.4188,56800.0
2008-06-18 09:35:00,46.68,46.75,46.58,46.59,30200.0,24.424,24.4606,24.3717,24.3769,30200.0
2008-06-18 09:40:00,46.7,46.78,46.59,46.75,25100.0,24.4345,24.4763,24.3769,24.4606,25100.0
2008-06-18 09:45:00,46.68,46.7,46.46,46.46,32000.0,24.424,24.4345,24.3089,24.3089,32000.0
2008-06-18 09:50:00,46.46,46.51,46.4,46.49,33400.0,24.3089,24.3351,24.2775,24.3246,33400.0
2008-06-18 09:55:00,46.49,46.52,46.31,46.35,47400.0,24.3246,24.3403,24.2304,24.2513,47400.0
2008-06-18 10:00:00,46.35,46.4,46.34,46.39,36600.0,24.2513,24.2775,24.2461,24.2723,36600.0
2008-06-18 10:05:00,46.39,46.63,46.37,46.63,38400.0,24.2723,24.3978,24.2618,24.3978,38400.0
2008-06-18 10:10:00,46.63,46.8,46.63,46.79,19400.0,24.3978,24.4868,24.3978,24.4816,19400.0
2008-06-18 10:15:00,46.8,46.81,46.77,46.8,29400.0,24.4868,24.492,24.4711,24.4868,29400.0
2008-06-18 10:20:00,46.77,46.8,46.64,46.67,41500.0,24.4711,24.4868,24.4031,24.4188,41500.0
2008-06-18 10:25:00,46.68,46.69,46.45,46.46,57300.0,24.424,24.4292,24.3037,24.3089,57300.0
2008-06-18 10:30:00,46.45,46.51,46.35,46.51,41600.0,24.3037,24.3351,24.2513,24.3351,41600.0
2008-06-18 10:35:00,46.51,46.65,46.45,46.49,38500.0,24.3351,24.4083,24.3037,24.3246,38500.0
2008-06-18 10:40:00,46.47,46.57,46.35,46.36,21700.0,24.3141,24.3664,24.2513,24.2566,21700.0
2008-06-18 10:45:00,46.35,46.46,46.33,46.46,25000.0,24.2513,24.3089,24.2409,24.3089,25000.0
2008-06-18 10:50:00,46.45,46.49,46.42,46.45,20400.0,24.3037,24.3246,24.288,24.3037,20400.0
2008-06-18 10:55:00,46.43,46.54,46.42,46.54,14700.0,24.2932,24.3508,24.288,24.3508,14700.0
2008-06-18 11:00:00,46.53,46.56,46.51,46.56,15500.0,24.3455,24.3612,24.3351,24.3612,15500.0
2008-06-18 11:05:00,46.55,46.57,46.47,46.48,39700.0,24.356,24.3664,24.3141,24.3194,39700.0
2008-06-18 11:10:00,46.48,46.48,46.37,46.42,18800.0,24.3194,24.3194,24.2618,24.288,18800.0
2008-06-18 11:15:00,46.41,46.42,46.39,46.4,5700.0,24.2827,24.288,24.2723,24.2775,5700.0
2008-06-18 11:20:00,46.4,46.42,46.37,46.39,18200.0,24.2775,24.288,24.2618,24.2723,18200.0
2008-06-18 11:25:00,46.39,46.41,46.25,46.26,26100.0,24.2723,24.2827,24.199,24.2042,26100.0
2008-06-18 11:30:00,46.25,46.41,46.25,46.36,17400.0,24.199,24.2827,24.199,24.2566,17400.0
2008-06-18 11:35:00,46.36,46.38,46.29,46.29,12300.0,24.2566,24.267,24.2199,24.2199,12300.0
2008-06-18 11:40:00,46.29,46.31,46.25,46.28,12200.0,24.2199,24.2304,24.199,24.2147,12200.0
2008-06-18 11:45:00,46.27,46.33,46.27,46.33,9700.0,24.2095,24.2409,24.2095,24.2409,9700.0
2008-06-18 11:50:00,46.32,46.33,46.18,46.19,21100.0,24.2356,24.2409,24.1624,24.1676,21100.0
2008-06-18 11:55:00,46.21,46.23,46.17,46.19,16400.0,24.1781,24.1886,24.1572,24.1676,16400.0
2008-06-18 12:00:00,46.2,46.29,46.2,46.28,17400.0,24.1729,24.2199,24.1729,24.2147,17400.0
2008-06-18 12:05:00,46.29,46.32,46.28,46.29,14300.0,24.2199,24.2356,24.2147,24.2199,14300.0
2008-06-18 12:10:00,46.29,46.31,46.25,46.3,50000.0,24.2199,24.2304,24.199,24.2252,50000.0
2008-06-18 12:15:00,46.3,46.32,46.27,46.27,26500.0,24.2252,24.2356,24.2095,24.2095,26500.0
2008-06-18 12:20:00,46.26,46.28,46.25,46.25,9000.0,24.2042,24.2147,24.199,24.199,9000.0
2008-06-18 12:25:00,46.25,46.26,46.25,46.26,5900.0,24.199,24.2042,24.199,24.2042,5900.0
2008-06-18 12:30:00,46.26,46.34,46.25,46.33,43200.0,24.2042,24.2461,24.199,24.2409,43200.0
2008-06-18 12:35:00,46.35,46.36,46.32,46.33,6000.0,24.2513,24.2566,24.2356,24.2409,6000.0
2008-06-18 12:40:00,46.33,46.33,46.26,46.26,16600.0,24.2409,24.2409,24.2042,24.2042,16600.0
2008-06-18 12:45:00,46.26,46.26,46.12,46.15,72800.0,24.2042,24.2042,24.131,24.1467,72800.0
2008-06-18 12:50:00,46.15,46.15,46.08,46.15,24100.0,24.1467,24.1467,24.1101,24.1467,24100.0
2008-06-18 12:55:00,46.15,46.19,46.13,46.16,15100.0,24.1467,24.1676,24.1362,24.1519,15100.0
2008-06-18 13:00:00,46.15,46.17,46.05,46.12,16300.0,24.1467,24.1572,24.0944,24.131,16300.0
2008-06-18 13:05:00,46.13,46.19,46.07,46.1,23800.0,24.1362,24.1676,24.1048,24.1205,23800.0
2008-06-18 13:10:00,46.09,46.12,46.0,46.0,14800.0,24.1153,24.131,24.0682,24.0682,14800.0
2008-06-18 13:15:00,46.02,46.08,45.93,46.08,75200.0,24.0787,24.1101,24.0316,24.1101,75200.0
2008-06-18 13:20:00,46.08,46.11,46.06,46.09,18900.0,24.1101,24.1258,24.0996,24.1153,18900.0
2008-06-18 13:25:00,46.09,46.1,46.05,46.07,21300.0,24.1153,24.1205,24.0944,24.1048,21300.0
2008-06-18 13:30:00,46.09,46.16,46.06,46.16,14900.0,24.1153,24.1519,24.0996,24.1519,14900.0
2008-06-18 13:35:00,46.16,46.16,46.06,46.06,15000.0,24.1519,24.1519,24.0996,24.0996,15000.0
2008-06-18 13:40:00,46.06,46.17,46.06,46.17,20900.0,24.0996,24.1572,24.0996,24.1572,20900.0
2008-06-18 13:45:00,46.16,46.17,46.11,46.16,13900.0,24.1519,24.1572,24.1258,24.1519,13900.0
2008-06-18 13:50:00,46.15,46.22,46.15,46.16,7300.0,24.1467,24.1833,24.1467,24.1519,7300.0
2008-06-18 13:55:00,46.17,46.21,46.15,46.18,9900.0,24.1572,24.1781,24.1467,24.1624,9900.0
2008-06-18 14:00:00,46.17,46.26,46.16,46.17,18100.0,24.1572,24.2042,24.1519,24.1572,18100.0
2008-06-18 14:05:00,46.16,46.19,46.13,46.14,15000.0,24.1519,24.1676,24.1362,24.1415,15000.0
2008-06-18 14:10:00,46.13,46.15,46.04,46.05,14800.0,24.1362,24.1467,24.0891,24.0944,14800.0
2008-06-18 14:15:00,46.05,46.12,46.01,46.01,27400.0,24.0944,24.131,24.0734,24.0734,27400.0
2008-06-18 14:20:00,46.01,46.03,45.87,45.95,54400.0,24.0734,24.0839,24.0002,24.0421,54400.0
2008-06-18 14:25:00,45.93,46.0,45.93,45.98,44400.0,24.0316,24.0682,24.0316,24.0577,44400.0
2008-06-18 14:30:00,45.97,46.01,45.95,45.98,17900.0,24.0525,24.0734,24.0421,24.0577,17900.0
2008-06-18 14:35:00,45.97,46.02,45.9,45.93,36000.0,24.0525,24.0787,24.0159,24.0316,36000.0
2008-06-18 14:40:00,45.93,45.94,45.88,45.89,37500.0,24.0316,24.0368,24.0054,24.0107,37500.0
2008-06-18 14:45:00,45.9,45.91,45.85,45.88,27700.0,24.0159,24.0211,23.9897,24.0054,27700.0
2008-06-18 14:50:00,45.89,45.91,45.88,45.9,15100.0,24.0107,24.0211,24.0054,24.0159,15100.0
2008-06-18 14:55:00,45.91,45.99,45.88,45.99,23400.0,24.0211,24.063,24.0054,24.063,23400.0
2008-06-18 15:00:00,45.99,46.03,45.97,45.99,26000.0,24.063,24.0839,24.0525,24.063,26000.0
2008-06-18 15:05:00,46.0,46.05,45.98,46.05,21300.0,24.0682,24.0944,24.0577,24.0944,21300.0
2008-06-18 15:10:00,46.04,46.05,45.93,45.93,29800.0,24.0891,24.0944,24.0316,24.0316,29800.0
2008-06-18 15:15:00,45.93,46.02,45.93,46.01,21600.0,24.0316,24.0787,24.0316,24.0734,21600.0
2008-06-18 15:20:00,46.0,46.01,45.93,45.94,44000.0,24.0682,24.0734,24.0316,24.0368,44000.0
2008-06-18 15:25:00,45.94,45.95,45.87,45.88,40000.0,24.0368,24.0421,24.0002,24.0054,40000.0
2008-06-18 15:30:00,45.89,45.99,45.89,45.97,40200.0,24.0107,24.063,24.0107,24.0525,40200.0
2008-06-18 15:35:00,45.95,46.02,45.95,46.01,37800.0,24.0421,24.0787,24.0421,24.0734,37800.0
2008-06-18 15:40:00,46.01,46.03,45.97,46.01,68800.0,24.0734,24.0839,24.0525,24.0734,68800.0
2008-06-18 15:45:00,46.01,46.02,45.94,45.96,73900.0,24.0734,24.0787,24.0368,24.0473,73900.0
2008-06-18 15:50:00,45.94,46.03,45.91,45.91,69000.0,24.0368,24.0839,24.0211,24.0211,69000.0
2008-06-18 15:55:00,45.91,45.99,45.88,45.97,110000.0,24.0211,24.063,24.0054,24.0525,110000.0
2008-06-19 09:30:00,45.88,46.19,45.77,46.12,34200.0,24.0054,24.1676,23.9479,24.131,34200.0
2008-06-19 09:35:00,46.12,46.3,46.05,46.28,19700.0,24.131,24.2252,24.0944,24.2147,19700.0
2008-06-19 09:40:00,46.28,46.41,46.13,46.15,22100.0,24.2147,24.2827,24.1362,24.1467,22100.0
2008-06-19 09:45:00,46.14,46.41,46.09,46.38,25600.0,24.1415,24.2827,24.1153,24.267,25600.0
2008-06-19 09:50:00,46.38,46.38,46.2,46.29,14900.0,24.267,24.267,24.1729,24.2199,14900.0
2008-06-19 09:55:00,46.32,46.37,46.21,46.21,15400.0,24.2356,24.2618,24.1781,24.1781,15400.0
2008-06-19 10:00:00,46.23,46.35,46.11,46.29,39300.0,24.1886,24.2513,24.1258,24.2199,39300.0
2008-06-19 10:05:00,46.3,46.37,46.13,46.2,25700.0,24.2252,24.2618,24.1362,24.1729,25700.0
2008-06-19 10:10:00,46.2,46.35,46.17,46.31,22700.0,24.1729,24.2513,24.1572,24.2304,22700.0
2008-06-19 10:15:00,46.31,46.41,46.28,46.37,15300.0,24.2304,24.2827,24.2147,24.2618,15300.0
2008-06-19 10:20:00,46.41,46.52,46.32,46.5,13900.0,24.2827,24.3403,24.2356,24.3298,13900.0
2008-06-19 10:25:00,46.49,46.54,46.46,46.48,11100.0,24.3246,24.3508,24.3089,24.3194,11100.0
2008-06-19 10:30:00,46.5,46.51,46.43,46.45,23800.0,24.3298,24.3351,24.2932,24.3037,23800.0
2008-06-19 10:35:00,46.46,46.46,46.4,46.42,13600.0,24.3089,24.3089,24.2775,24.288,13600.0
2008-06-19 10:40:00,46.41,46.41,46.36,46.39,8100.0,24.2827,24.2827,24.2566,24.2723,8100.0
2008-06-19 10:45:00,46.39,46.44,46.38,46.42,10300.0,24.2723,24.2984,24.267,24.288,10300.0
2008-06-19 10:50:00,46.42,46.51,46.4,46.48,10200.0,24.288,24.3351,24.2775,24.3194,10200.0
2008-06-19 10:55:00,46.48,46.51,46.47,46.49,176500.0,24.3194,24.3351,24.3141,24.3246,176500.0
2008-06-19 11:00:00,46.48,46.52,46.48,46.48,23600.0,24.3194,24.3403,24.3194,24.3194,23600.0
2008-06-19 11:05:00,46.48,46.5,46.37,46.37,18100.0,24.3194,24.3298,24.2618,24.2618,18100.0
2008-06-19 11:10:00,46.37,46.42,46.33,46.39,15800.0,24.2618,24.288,24.2409,24.2723,15800.0
2008-06-19 11:15:00,46.4,46.47,46.39,46.47,15900.0,24.2775,24.3141,24.2723,24.3141,15900.0
2008-06-19 11:20:00,46.46,46.47,46.38,46.45,15400.0,24.3089,24.3141,24.267,24.3037,15400.0
2008-06-19 11:25:00,46.45,46.5,46.38,46.5,15400.0,24.3037,24.3298,24.267,24.3298,15400.0
2008-06-19 11:30:00,46.51,46.62,46.5,46.59,16900.0,24.3351,24.3926,24.3298,24.3769,16900.0
2008-06-19 11:35:00,46.59,46.61,46.51,46.51,13800.0,24.3769,24.3874,24.3351,24.3351,13800.0
2008-06-19 11:40:00,46.51,46.55,46.47,46.53,17700.0,24.3351,24.356,24.3141,24.3455,17700.0
2008-06-19 11:45:00,46.53,46.55,46.48,46.54,13100.0,24.3455,24.356,24.3194,24.3508,13100.0
2008-06-19 11:50:00,46.56,46.58,46.54,46.57,5600.0,24.3612,24.3717,24.3508,24.3664,5600.0
2008-06-19 11:55:00,46.59,46.59,46.5,46.51,7800.0,24.3769,24.3769,24.3298,24.3351,7800.0
2008-06-19 12:00:00,46.53,46.58,46.51,46.54,19400.0,24.3455,24.3717,24.3351,24.3508,19400.0
2008-06-19 12:05:00,46.55,46.61,46.54,46.61,12200.0,24.356,24.3874,24.3508,24.3874,12200.0
2008-06-19 12:10:00,46.6,46.66,46.52,46.66,14900.0,24.3821,24.4135,24.3403,24.4135,14900.0
2008-06-19 12:15:00,46.66,46.76,46.66,46.67,19700.0,24.4135,24.4659,24.4135,24.4188,19700.0
2008-06-19 12:20:00,46.67,46.73,46.65,46.72,16500.0,24.4188,24.4502,24.4083,24.4449,16500.0
2008-06-19 12:25:00,46.72,46.74,46.61,46.61,11200.0,24.4449,24.4554,24.3874,24.3874,11200.0
2008-06-19 12:30:00,46.61,46.67,46.57,46.65,24600.0,24.3874,24.4188,24.3664,24.4083,24600.0
2008-06-19 12:35:00,46.66,46.66,46.59,46.63,21000.0,24.4135,24.4135,24.3769,24.3978,21000.0
2008-06-19 12:40:00,46.61,46.62,46.59,46.6,6200.0,24.3874,24.3926,24.3769,24.3821,6200.0
2008-06-19 12:45:00,46.62,46.64,46.57,46.57,11800.0,24.3926,24.4031,24.3664,24.3664,11800.0
2008-06-19 12:50:00,46.58,46.58,46.54,46.55,8500.0,24.3717,24.3717,24.3508,24.356,8500.0
2008-06-19 12:55:00,46.55,46.57,46.54,46.57,5000.0,24.356,24.3664,24.3508,24.3664,5000.0
2008-06-19 13:00:00,46.57,46.62,46.56,46.62,19800.0,24.3664,24.3926,24.3612,24.3926,19800.0
2008-06-19 13:05:00,46.62,46.68,46.6,46.68,10700.0,24.3926,24.424,24.3821,24.424,10700.0
2008-06-19 13:10:00,46.66,46.7,46.61,46.65,11200.0,24.4135,24.4345,24.3874,24.4083,11200.0
2008-06-19 13:15:00,46.62,46.65,46.61,46.63,7000.0,24.3926,24.4083,24.3874,24.3978,7000.0
2008-06-19 13:20:00,46.63,46.65,46.6,46.64,8800.0,24.3978,24.4083,24.3821,24.4031,8800.0
2008-06-19 13:25:00,46.64,46.68,46.61,46.66,11300.0,24.4031,24.424,24.3874,24.4135,11300.0
2008-06-19 13:30:00,46.65,46.68,46.62,46.62,12200.0,24.4083,24.424,24.3926,24.3926,12200.0
2008-06-19 13:35:00,46.64,46.67,46.62,46.66,7000.0,24.4031,24.4188,24.3926,24.4135,7000.0
2008-06-19 13:40:00,46.65,46.68,46.63,46.68,12400.0,24.4083,24.424,24.3978,24.424,12400.0
2008-06-19 13:45:00,46.68,46.69,46.61,46.65,21600.0,24.424,24.4292,24.3874,24.4083,21600.0
2008-06-19 13:50:00,46.65,46.67,46.61,46.66,18800.0,24.4083,24.4188,24.3874,24.4135,18800.0
2008-06-19 13:55:00,46.65,46.67,46.6,46.62,7900.0,24.4083,24.4188,24.3821,24.3926,7900.0
2008-06-19 14:00:00,46.6,46.63,46.6,46.62,11200.0,24.3821,24.3978,24.3821,24.3926,11200.0
2008-06-19 14:05:00,46.61,46.64,46.6,46.61,10500.0,24.3874,24.4031,24.3821,24.3874,10500.0
2008-06-19 14:10:00,46.61,46.72,46.61,46.68,15800.0,24.3874,24.4449,24.3874,24.424,15800.0
2008-06-19 14:15:00,46.69,46.72,46.68,46.72,8800.0,24.4292,24.4449,24.424,24.4449,8800.0
2008-06-19 14:20:00,46.73,46.74,46.67,46.72,21300.0,24.4502,24.4554,24.4188,24.4449,21300.0
2008-06-19 14:25:00,46.71,46.81,46.71,46.75,15800.0,24.4397,24.492,24.4397,24.4606,15800.0
2008-06-19 14:30:00,46.75,46.83,46.75,46.79,13700.0,24.4606,24.5025,24.4606,24.4816,13700.0
2008-06-19 14:35:00,46.79,46.84,46.78,46.84,15400.0,24.4816,24.5077,24.4763,24.5077,15400.0
2008-06-19 14:40:00,46.84,46.86,46.82,46.84,16800.0,24.5077,24.5182,24.4973,24.5077,16800.0
2008-06-19 14:45:00,46.84,46.86,46.81,46.82,15700.0,24.5077,24.5182,24.492,24.4973,15700.0
2008-06-19 14:50:00,46.82,46.86,46.77,46.77,9200.0,24.4973,24.5182,24.4711,24.4711,9200.0
2008-06-19 14:55:00,46.75,46.76,46.68,46.7,15600.0,24.4606,24.4659,24.424,24.4345,15600.0
2008-06-19 15:00:00,46.69,46.78,46.69,46.74,20700.0,24.4292,24.4763,24.4292,24.4554,20700.0
2008-06-19 15:05:00,46.74,46.77,46.63,46.66,17200.0,24.4554,24.4711,24.3978,24.4135,17200.0
2008-06-19 15:10:00,46.65,46.68,46.62,46.67,16800.0,24.4083,24.424,24.3926,24.4188,16800.0
2008-06-19 15:15:00,46.67,46.74,46.66,46.72,13100.0,24.4188,24.4554,24.4135,24.4449,13100.0
2008-06-19 15:20:00,46.72,46.74,46.66,46.74,17400.0,24.4449,24.4554,24.4135,24.4554,17400.0
2008-06-19 15:25:00,46.74,46.76,46.7,46.76,23100.0,24.4554,24.4659,24.4345,24.4659,23100.0
2008-06-19 15:30:00,46.76,46.84,46.75,46.8,21400.0,24.4659,24.5077,24.4606,24.4868,21400.0
2008-06-19 15:35:00,46.79,46.79,46.74,46.76,24800.0,24.4816,24.4816,24.4554,24.4659,24800.0
2008-06-19 15:40:00,46.76,46.8,46.74,46.74,23900.0,24.4659,24.4868,24.4554,24.4554,23900.0
2008-06-19 15:45:00,46.74,46.81,46.74,46.77,27500.0,24.4554,24.492,24.4554,24.4711,27500.0
2008-06-19 15:50:00,46.77,46.79,46.73,46.75,35100.0,24.4711,24.4816,24.4502,24.4606,35100.0
2008-06-19 15:55:00,46.74,46.76,46.73,46.74,56400.0,24.4554,24.4659,24.4502,24.4554,56400.0
2008-06-20 09:30:00,46.52,46.79,45.46,46.42,497400.0,24.3403,24.4816,23.7857,24.288,497400.0
2008-06-20 09:35:00,46.43,46.51,46.13,46.34,37500.0,24.2932,24.3351,24.1362,24.2461,37500.0
2008-06-20 09:40:00,46.33,46.42,46.13,46.42,25500.0,24.2409,24.288,24.1362,24.288,25500.0
2008-06-20 09:45:00,46.41,46.49,46.36,46.45,14200.0,24.2827,24.3246,24.2566,24.3037,14200.0
2008-06-20 09:50:00,46.46,46.51,46.37,46.46,13300.0,24.3089,24.3351,24.2618,24.3089,13300.0
2008-06-20 09:55:00,46.46,46.54,46.32,46.54,18100.0,24.3089,24.3508,24.2356,24.3508,18100.0
2008-06-20 10:00:00,46.6,46.62,46.45,46.46,12600.0,24.3821,24.3926,24.3037,24.3089,12600.0
2008-06-20 10:05:00,46.46,46.57,46.41,46.52,20200.0,24.3089,24.3664,24.2827,24.3403,20200.0
2008-06-20 10:10:00,46.54,46.54,46.36,46.42,19100.0,24.3508,24.3508,24.2566,24.288,19100.0
2008-06-20 10:15:00,46.42,46.51,46.41,46.5,10800.0,24.288,24.3351,24.2827,24.3298,10800.0
2008-06-20 10:20:00,46.5,46.51,46.36,46.38,33800.0,24.3298,24.3351,24.2566,24.267,33800.0
2008-06-20 10:25:00,46.38,46.38,46.29,46.32,19700.0,24.267,24.267,24.2199,24.2356,19700.0
2008-06-20 10:30:00,46.33,46.35,46.3,46.34,12100.0,24.2409,24.2513,24.2252,24.2461,12100.0
2008-06-20 10:35:00,46.34,46.38,46.33,46.35,21500.0,24.2461,24.267,24.2409,24.2513,21500.0
2008-06-20 10:40:00,46.35,46.45,46.33,46.42,19800.0,24.2513,24.3037,24.2409,24.288,19800.0
2008-06-20 10:45:00,46.43,46.48,46.36,46.37,19100.0,24.2932,24.3194,24.2566,24.2618,19100.0
2008-06-20 10:50:00,46.37,46.45,46.36,46.39,12500.0,24.2618,24.3037,24.2566,24.2723,12500.0
2008-06-20 10:55:00,46.41,46.44,46.4,46.44,10600.0,24.2827,24.2984,24.2775,24.2984,10600.0
2008-06-20 11:00:00,46.42,46.44,46.34,46.34,10800.0,24.288,24.2984,24.2461,24.2461,10800.0
2008-06-20 11:05:00,46.34,46.4,46.32,46.39,19100.0,24.2461,24.2775,24.2356,24.2723,19100.0
2008-06-20 11:10:00,46.39,46.45,46.38,46.42,8500.0,24.2723,24.3037,24.267,24.288,8500.0
2008-06-20 11:15:00,46.42,46.43,46.29,46.37,21200.0,24.288,24.2932,24.2199,24.2618,21200.0
2008-06-20 11:20:00,46.37,46.39,46.3,46.35,19000.0,24.2618,24.2723,24.2252,24.2513,19000.0
2008-06-20 11:25:00,46.34,46.38,46.3,46.35,14700.0,24.2461,24.267,24.2252,24.2513,14700.0
2008-06-20 11:30:00,46.34,46.36,46.29,46.35,8900.0,24.2461,24.2566,24.2199,24.2513,8900.0
2008-06-20 11:35:00,46.35,46.37,46.32,46.34,6900.0,24.2513,24.2618,24.2356,24.2461,6900.0
2008-06-20 11:40:00,46.35,46.44,46.32,46.39,17300.0,24.2513,24.2984,24.2356,24.2723,17300.0
2008-06-20 11:45:00,46.39,46.39,46.28,46.28,15000.0,24.2723,24.2723,24.2147,24.2147,15000.0
2008-06-20 11:50:00,46.27,46.28,46.2,46.23,20700.0,24.2095,24.2147,24.1729,24.1886,20700.0
2008-06-20 11:55:00,46.23,46.23,46.14,46.17,18800.0,24.1886,24.1886,24.1415,24.1572,18800.0
2008-06-20 12:00:00,46.17,46.18,46.14,46.15,9400.0,24.1572,24.1624,24.1415,24.1467,9400.0
2008-06-20 12:05:00,46.14,46.2,46.14,46.2,8700.0,24.1415,24.1729,24.1415,24.1729,8700.0
2008-06-20 12:10:00,46.21,46.23,46.19,46.22,18100.0,24.1781,24.1886,24.1676,24.1833,18100.0
2008-06-20 12:15:00,46.22,46.25,46.22,46.25,6100.0,24.1833,24.199,24.1833,24.199,6100.0
2008-06-20 12:20:00,46.25,46.28,46.24,46.28,8600.0,24.199,24.2147,24.1938,24.2147,8600.0
2008-06-20 12:25:00,46.28,46.31,46.26,46.31,8100.0,24.2147,24.2304,24.2042,24.2304,8100.0
2008-06-20 12:30:00,46.31,46.31,46.27,46.28,8800.0,24.2304,24.2304,24.2095,24.2147,8800.0
2008-06-20 12:35:00,46.29,46.3,46.27,46.28,14700.0,24.2199,24.2252,24.2095,24.2147,14700.0
2008-06-20 12:40:00,46.29,46.3,46.25,46.26,10700.0,24.2199,24.2252,24.199,24.2042,10700.0
2008-06-20 12:45:00,46.26,46.28,46.21,46.23,10800.0,24.2042,24.2147,24.1781,24.1886,10800.0
2008-06-20 12:50:00,46.21,46.22,46.2,46.2,4300.0,24.1781,24.1833,24.1729,24.1729,4300.0
2008-06-20 12:55:00,46.2,46.21,46.2,46.2,3800.0,24.1729,24.1781,24.1729,24.1729,3800.0
2008-06-20 13:00:00,46.2,46.22,46.17,46.17,14700.0,24.1729,24.1833,24.1572,24.1572,14700.0
2008-06-20 13:05:00,46.18,46.2,46.16,46.18,8900.0,24.1624,24.1729,24.1519,24.1624,8900.0
2008-06-20 13:10:00,46.18,46.23,46.17,46.17,29100.0,24.1624,24.1886,24.1572,24.1572,29100.0
2008-06-20 13:15:00,46.18,46.2,46.18,46.19,11300.0,24.1624,24.1729,24.1624,24.1676,11300.0
2008-06-20 13:20:00,46.19,46.2,46.15,46.18,16400.0,24.1676,24.1729,24.1467,24.1624,16400.0
2008-06-20 13:25:00,46.18,46.18,46.15,46.17,13000.0,24.1624,24.1624,24.1467,24.1572,13000.0
2008-06-20 13:30:00,46.16,46.17,46.05,46.07,53100.0,24.1519,24.1572,24.0944,24.1048,53100.0
2008-06-20 13:35:00,46.06,46.07,46.03,46.07,19700.0,24.0996,24.1048,24.0839,24.1048,19700.0
2008-06-20 13:40:00,46.07,46.07,46.03,46.03,20700.0,24.1048,24.1048,24.0839,24.0839,20700.0
2008-06-20 13:45:00,46.03,46.03,45.99,46.01,16500.0,24.0839,24.0839,24.063,24.0734,16500.0
2008-06-20 13:50:00,46.01,46.04,46.0,46.02,14700.0,24.0734,24.0891,24.0682,24.0787,14700.0
2008-06-20 13:55:00,46.02,46.02,45.93,45.93,21300.0,24.0787,24.0787,24.0316,24.0316,21300.0
2008-06-20 14:00:00,45.94,46.0,45.93,45.99,23700.0,24.0368,24.0682,24.0316,24.063,23700.0
2008-06-20 14:05:00,46.0,46.0,45.92,45.92,17600.0,24.0682,24.0682,24.0264,24.0264,17600.0
2008-06-20 14:10:00,45.93,45.94,45.8,45.81,39100.0,24.0316,24.0368,23.9636,23.9688,39100.0
2008-06-20 14:15:00,45.81,45.88,45.8,45.86,26900.0,23.9688,24.0054,23.9636,23.995,26900.0
2008-06-20 14:20:00,45.87,45.88,45.8,45.82,22000.0,24.0002,24.0054,23.9636,23.974,22000.0
2008-06-20 14:25:00,45.83,45.86,45.81,45.86,14300.0,23.9793,23.995,23.9688,23.995,14300.0
2008-06-20 14:30:00,45.85,45.85,45.79,45.8,15800.0,23.9897,23.9897,23.9583,23.9636,15800.0
2008-06-20 14:35:00,45.81,45.81,45.69,45.7,24700.0,23.9688,23.9688,23.906,23.9112,24700.0
2008-06-20 14:40:00,45.69,45.75,45.69,45.75,22900.0,23.906,23.9374,23.906,23.9374,22900.0
2008-06-20 14:45:00,45.75,45.76,45.71,45.74,25900.0,23.9374,23.9426,23.9165,23.9322,25900.0
2008-06-20 14:50:00,45.73,45.77,45.65,45.76,26600.0,23.9269,23.9479,23.8851,23.9426,26600.0
2008-06-20 14:55:00,45.77,45.77,45.65,45.66,38900.0,23.9479,23.9479,23.8851,23.8903,38900.0
2008-06-20 15:00:00,45.67,45.76,45.65,45.76,32900.0,23.8955,23.9426,23.8851,23.9426,32900.0
2008-06-20 15:05:00,45.77,45.86,45.74,45.84,24600.0,23.9479,23.995,23.9322,23.9845,24600.0
2008-06-20 15:10:00,45.84,45.88,45.81,45.85,12700.0,23.9845,24.0054,23.9688,23.9897,12700.0
2008-06-20 15:15:00,45.85,45.87,45.82,45.82,24400.0,23.9897,24.0002,23.974,23.974,24400.0
2008-06-20 15:20:00,45.83,45.9,45.8,45.9,25200.0,23.9793,24.0159,23.9636,24.0159,25200.0
2008-06-20 15:25:00,45.9,45.91,45.84,45.86,44200.0,24.0159,24.0211,23.9845,23.995,44200.0
2008-06-20 15:30:00,45.86,45.92,45.85,45.9,52100.0,23.995,24.0264,23.9897,24.0159,52100.0
2008-06-20 15:35:00,45.89,45.91,45.85,45.88,61300.0,24.0107,24.0211,23.9897,24.0054,61300.0
2008-06-20 15:40:00,45.88,45.94,45.77,45.77,81700.0,24.0054,24.0368,23.9479,23.9479,81700.0
2008-06-20 15:45:00,45.78,45.84,45.72,45.79,45800.0,23.9531,23.9845,23.9217,23.9583,45800.0
2008-06-20 15:50:00,45.79,45.87,45.79,45.84,38200.0,23.9583,24.0002,23.9583,23.9845,38200.0
2008-06-20 15:55:00,45.85,45.89,45.81,45.81,137700.0,23.9897,24.0107,23.9688,23.9688,137700.0
2008-06-23 09:30:00,45.88,46.05,45.88,46.04,22600.0,24.0054,24.0944,24.0054,24.0891,22600.0
2008-06-23 09:35:00,46.05,46.15,45.95,46.08,50100.0,24.0944,24.1467,24.0421,24.1101,50100.0
2008-06-23 09:40:00,46.08,46.1,45.96,45.97,31500.0,24.1101,24.1205,24.0473,24.0525,31500.0
2008-06-23 09:45:00,45.93,45.96,45.86,45.95,24600.0,24.0316,24.0473,23.995,24.0421,24600.0
2008-06-23 09:50:00,45.96,46.04,45.92,46.03,67300.0,24.0473,24.0891,24.0264,24.0839,67300.0
2008-06-23 09:55:00,46.04,46.04,45.97,45.99,69400.0,24.0891,24.0891,24.0525,24.063,69400.0
2008-06-23 10:00:00,45.99,46.0,45.8,45.91,49300.0,24.063,24.0682,23.9636,24.0211,49300.0
2008-06-23 10:05:00,45.91,45.95,45.89,45.94,30500.0,24.0211,24.0421,24.0107,24.0368,30500.0
2008-06-23 10:10:00,45.94,45.99,45.94,45.98,21200.0,24.0368,24.063,24.0368,24.0577,21200.0
2008-06-23 10:15:00,45.98,46.11,45.93,46.1,53500.0,24.0577,24.1258,24.0316,24.1205,53500.0
2008-06-23 10:20:00,46.1,46.11,46.07,46.09,31700.0,24.1205,24.1258,24.1048,24.1153,31700.0
2008-06-23 10:25:00,46.08,46.08,46.0,46.08,37900.0,24.1101,24.1101,24.0682,24.1101,37900.0
2008-06-23 10:30:00,46.08,46.16,46.07,46.16,56800.0,24.1101,24.1519,24.1048,24.1519,56800.0
2008-06-23 10:35:00,46.16,46.19,46.16,46.17,24400.0,24.1519,24.1676,24.1519,24.1572,24400.0
2008-06-23 10:40:00,46.18,46.21,46.17,46.2,24400.0,24.1624,24.1781,24.1572,24.1729,24400.0
2008-06-23 10:45:00,46.21,46.21,46.11,46.12,13500.0,24.1781,24.1781,24.1258,24.131,13500.0
2008-06-23 10:50:00,46.11,46.12,46.07,46.09,15100.0,24.1258,24.131,24.1048,24.1153,15100.0
2008-06-23 10:55:00,46.08,46.09,46.01,46.02,8300.0,24.1101,24.1153,24.0734,24.0787,8300.0
2008-06-23 11:00:00,46.02,46.04,45.96,45.97,15100.0,24.0787,24.0891,24.0473,24.0525,15100.0
2008-06-23 11:05:00,45.97,45.97,45.93,45.94,21900.0,24.0525,24.0525,24.0316,24.0368,21900.0
2008-06-23 11:10:00,45.94,46.04,45.93,46.03,14800.0,24.0368,24.0891,24.0316,24.0839,14800.0
2008-06-23 11:15:00,46.03,46.05,45.99,46.0,19500.0,24.0839,24.0944,24.063,24.0682,19500.0
2008-06-23 11:20:00,45.99,46.02,45.99,45.99,9600.0,24.063,24.0787,24.063,24.063,9600.0
2008-06-23 11:25:00,46.0,46.03,45.99,46.03,14600.0,24.0682,24.0839,24.063,24.0839,14600.0
2008-06-23 11:30:00,46.03,46.21,46.03,46.19,14500.0,24.0839,24.1781,24.0839,24.1676,14500.0
2008-06-23 11:35:00,46.19,46.26,46.17,46.19,20400.0,24.1676,24.2042,24.1572,24.1676,20400.0
2008-06-23 11:40:00,46.19,46.21,46.18,46.18,25100.0,24.1676,24.1781,24.1624,24.1624,25100.0
2008-06-23 11:45:00,46.19,46.2,46.14,46.14,11900.0,24.1676,24.1729,24.1415,24.1415,11900.0
2008-06-23 11:50:00,46.13,46.13,46.1,46.11,12100.0,24.1362,24.1362,24.1205,24.1258,12100.0
2008-06-23 11:55:00,46.12,46.19,46.09,46.19,12500.0,24.131,24.1676,24.1153,24.1676,12500.0
2008-06-23 12:00:00,46.18,46.18,46.13,46.13,6500.0,24.1624,24.1624,24.1362,24.1362,6500.0
2008-06-23 12:05:00,46.12,46.12,46.07,46.07,11700.0,24.131,24.131,24.1048,24.1048,11700.0
2008-06-23 12:10:00,46.06,46.06,46.0,46.01,4400.0,24.0996,24.0996,24.0682,24.0734,4400.0
2008-06-23 12:15:00,46.01,46.03,45.98,46.03,11200.0,24.0734,24.0839,24.0577,24.0839,11200.0
2008-06-23 12:20:00,46.03,46.04,46.01,46.01,8400.0,24.0839,24.0891,24.0734,24.0734,8400.0
2008-06-23 12:25:00,46.01,46.01,46.0,46.0,7600.0,24.0734,24.0734,24.0682,24.0682,7600.0
2008-06-23 12:30:00,46.01,46.01,46.0,46.0,20800.0,24.0734,24.0734,24.0682,24.0682,20800.0
2008-06-23 12:35:00,46.0,46.01,45.99,46.0,5700.0,24.0682,24.0734,24.063,24.0682,5700.0
2008-06-23 12:40:00,46.01,46.01,45.98,45.99,8900.0,24.0734,24.0734,24.0577,24.063,8900.0
2008-06-23 12:45:00,45.98,46.0,45.96,46.0,15000.0,24.0577,24.0682,24.0473,24.0682,15000.0
2008-06-23 12:50:00,45.99,46.0,45.98,45.98,7400.0,24.063,24.0682,24.0577,24.0577,7400.0
2008-06-23 12:55:00,45.98,46.0,45.96,46.0,17000.0,24.0577,24.0682,24.0473,24.0682,17000.0
2008-06-23 13:00:00,45.99,46.0,45.99,45.99,5300.0,24.063,24.0682,24.063,24.063,5300.0
2008-06-23 13:05:00,45.99,46.0,45.98,46.0,22800.0,24.063,24.0682,24.0577,24.0682,22800.0
2008-06-23 13:10:00,46.0,46.0,45.97,45.98,9700.0,24.0682,24.0682,24.0525,24.0577,9700.0
2008-06-23 13:15:00,45.98,46.01,45.97,46.0,20000.0,24.0577,24.0734,24.0525,24.0682,20000.0
2008-06-23 13:20:00,46.0,46.09,45.99,46.08,21900.0,24.0682,24.1153,24.063,24.1101,21900.0
2008-06-23 13:25:00,46.08,46.09,46.03,46.04,10700.0,24.1101,24.1153,24.0839,24.0891,10700.0
2008-06-23 13:30:00,46.04,46.05,46.01,46.04,7700.0,24.0891,24.0944,24.0734,24.0891,7700.0
2008-06-23 13:35:00,46.03,46.09,46.03,46.07,13000.0,24.0839,24.1153,24.0839,24.1048,13000.0
2008-06-23 13:40:00,46.06,46.09,46.03,46.06,26600.0,24.0996,24.1153,24.0839,24.0996,26600.0
2008-06-23 13:45:00,46.05,46.07,46.05,46.05,12100.0,24.0944,24.1048,24.0944,24.0944,12100.0
2008-06-23 13:50:00,46.04,46.04,46.0,46.01,10100.0,24.0891,24.0891,24.0682,24.0734,10100.0
2008-06-23 13:55:00,46.01,46.01,45.99,45.99,13000.0,24.0734,24.0734,24.063,24.063,13000.0
2008-06-23 14:00:00,45.99,46.03,45.99,46.01,17800.0,24.063,24.0839,24.063,24.0734,17800.0
2008-06-23 14:05:00,46.01,46.03,46.0,46.02,9200.0,24.0734,24.0839,24.0682,24.0787,9200.0
2008-06-23 14:10:00,46.03,46.05,46.02,46.03,9000.0,24.0839,24.0944,24.0787,24.0839,9000.0
2008-06-23 14:15:00,46.03,46.05,45.99,46.01,24700.0,24.0839,24.0944,24.063,24.0734,24700.0
2008-06-23 14:20:00,46.02,46.05,45.99,45.99,18100.0,24.0787,24.0944,24.063,24.063,18100.0
2008-06-23 14:25:00,46.0,46.03,45.98,46.03,20600.0,24.0682,24.0839,24.0577,24.0839,20600.0
2008-06-23 14:30:00,46.02,46.1,46.01,46.1,18000.0,24.0787,24.1205,24.0734,24.1205,18000.0
2008-06-23 14:35:00,46.1,46.12,46.07,46.07,13900.0,24.1205,24.131,24.1048,24.1048,13900.0
2008-06-23 14:40:00,46.06,46.1,46.02,46.03,15900.0,24.0996,24.1205,24.0787,24.0839,15900.0
2008-06-23 14:45:00,46.02,46.02,45.95,45.96,9800.0,24.0787,24.0787,24.0421,24.0473,9800.0
2008-06-23 14:50:00,45.98,45.99,45.96,45.96,10200.0,24.0577,24.063,24.0473,24.0473,10200.0
2008-06-23 14:55:00,45.95,45.97,45.95,45.97,14100.0,24.0421,24.0525,24.0421,24.0525,14100.0
2008-06-23 15:00:00,45.96,45.97,45.93,45.93,29200.0,24.0473,24.0525,24.0316,24.0316,29200.0
2008-06-23 15:05:00,45.92,45.93,45.89,45.89,22300.0,24.0264,24.0316,24.0107,24.0107,22300.0
2008-06-23 15:10:00,45.9,45.9,45.86,45.88,15300.0,24.0159,24.0159,23.995,24.0054,15300.0
2008-06-23 15:15:00,45.88,45.88,45.83,45.84,22900.0,24.0054,24.0054,23.9793,23.9845,22900.0
2008-06-23 15:20:00,45.84,45.87,45.82,45.85,15500.0,23.9845,24.0002,23.974,23.9897,15500.0
2008-06-23 15:25:00,45.86,45.9,45.84,45.85,30100.0,23.995,24.0159,23.9845,23.9897,30100.0
2008-06-23 15:30:00,45.84,45.85,45.82,45.82,13200.0,23.9845,23.9897,23.974,23.974,13200.0
2008-06-23 15:35:00,45.83,45.84,45.81,45.83,21600.0,23.9793,23.9845,23.9688,23.9793,21600.0
2008-06-23 15:40:00,45.83,45.83,45.8,45.81,39900.0,23.9793,23.9793,23.9636,23.9688,39900.0
2008-06-23 15:45:00,45.81,45.87,45.79,45.8,52700.0,23.9688,24.0002,23.9583,23.9636,52700.0
2008-06-23 15:50:00,45.8,45.87,45.76,45.85,55900.0,23.9636,24.0002,23.9426,23.9897,55900.0
2008-06-23 15:55:00,45.85,45.85,45.78,45.82,90600.0,23.9897,23.9897,23.9531,23.974,90600.0
2008-06-24 09:30:00,45.95,46.1,45.79,45.94,51500.0,24.0421,24.1205,23.9583,24.0368,51500.0
2008-06-24 09:35:00,45.94,46.07,45.84,46.0,21300.0,24.0368,24.1048,23.9845,24.0682,21300.0
2008-06-24 09:40:00,46.0,46.01,45.77,46.0,36000.0,24.0682,24.0734,23.9479,24.0682,36000.0
2008-06-24 09:45:00,46.0,46.05,45.9,45.97,22900.0,24.0682,24.0944,24.0159,24.0525,22900.0
2008-06-24 09:50:00,45.96,46.06,45.96,46.02,28100.0,24.0473,24.0996,24.0473,24.0787,28100.0
2008-06-24 09:55:00,46.01,46.07,45.93,45.96,28900.0,24.0734,24.1048,24.0316,24.0473,28900.0
2008-06-24 10:00:00,45.95,45.97,45.79,45.93,23700.0,24.0421,24.0525,23.9583,24.0316,23700.0
2008-06-24 10:05:00,45.93,46.04,45.92,46.0,16900.0,24.0316,24.0891,24.0264,24.0682,16900.0
2008-06-24 10:10:00,46.01,46.02,45.97,45.98,14700.0,24.0734,24.0787,24.0525,24.0577,14700.0
2008-06-24 10:15:00,45.97,46.04,45.94,46.0,23200.0,24.0525,24.0891,24.0368,24.0682,23200.0
2008-06-24 10:20:00,46.02,46.03,45.89,45.97,25200.0,24.0787,24.0839,24.0107,24.0525,25200.0
2008-06-24 10:25:00,45.98,46.0,45.83,45.88,16700.0,24.0577,24.0682,23.9793,24.0054,16700.0
2008-06-24 10:30:00,45.88,45.95,45.86,45.88,24000.0,24.0054,24.0421,23.995,24.0054,24000.0
2008-06-24 10:35:00,45.9,46.01,45.9,45.98,15900.0,24.0159,24.0734,24.0159,24.0577,15900.0
2008-06-24 10:40:00,45.99,46.02,45.94,46.01,18600.0,24.063,24.0787,24.0368,24.0734,18600.0
2008-06-24 10:45:00,46.01,46.02,45.95,45.99,22000.0,24.0734,24.0787,24.0421,24.063,22000.0
2008-06-24 10:50:00,45.99,46.04,45.96,45.98,15500.0,24.063,24.0891,24.0473,24.0577,15500.0
2008-06-24 10:55:00,45.98,46.0,45.96,45.99,15100.0,24.0577,24.0682,24.0473,24.063,15100.0
2008-06-24 11:00:00,45.99,46.03,45.98,46.01,28500.0,24.063,24.0839,24.0577,24.0734,28500.0
2008-06-24 11:05:00,46.0,46.0,45.88,45.97,33100.0,24.0682,24.0682,24.0054,24.0525,33100.0
2008-06-24 11:10:00,45.97,45.97,45.82,45.82,19700.0,24.0525,24.0525,23.974,23.974,19700.0
2008-06-24 11:15:00,45.82,45.88,45.81,45.88,14800.0,23.974,24.0054,23.9688,24.0054,14800.0
2008-06-24 11:20:00,45.9,45.97,45.86,45.95,15400.0,24.0159,24.0525,23.995,24.0421,15400.0
2008-06-24 11:25:00,45.95,45.99,45.94,45.99,8700.0,24.0421,24.063,24.0368,24.063,8700.0
2008-06-24 11:30:00,45.99,46.0,45.97,45.98,26000.0,24.063,24.0682,24.0525,24.0577,26000.0
2008-06-24 11:35:00,45.98,46.01,45.96,45.97,14700.0,24.0577,24.0734,24.0473,24.0525,14700.0
2008-06-24 11:40:00,45.97,45.99,45.95,45.99,14300.0,24.0525,24.063,24.0421,24.063,14300.0
2008-06-24 11:45:00,45.99,46.02,45.96,45.98,15600.0,24.063,24.0787,24.0473,24.0577,15600.0
2008-06-24 11:50:00,45.99,45.99,45.94,45.95,10100.0,24.063,24.063,24.0368,24.0421,10100.0
2008-06-24 11:55:00,45.96,46.0,45.95,45.98,11700.0,24.0473,24.0682,24.0421,24.0577,11700.0
2008-06-24 12:00:00,45.98,46.01,45.97,46.0,17600.0,24.0577,24.0734,24.0525,24.0682,17600.0
2008-06-24 12:05:00,45.99,45.99,45.95,45.99,8600.0,24.063,24.063,24.0421,24.063,8600.0
2008-06-24 12:10:00,46.0,46.04,45.98,45.99,22500.0,24.0682,24.0891,24.0577,24.063,22500.0
2008-06-24 12:15:00,45.99,46.02,45.98,45.99,5900.0,24.063,24.0787,24.0577,24.063,5900.0
2008-06-24 12:20:00,46.0,46.05,45.99,46.0,25600.0,24.0682,24.0944,24.063,24.0682,25600.0
2008-06-24 12:25:00,46.01,46.14,46.01,46.12,21700.0,24.0734,24.1415,24.0734,24.131,21700.0
2008-06-24 12:30:00,46.12,46.16,45.98,46.03,43900.0,24.131,24.1519,24.0577,24.0839,43900.0
2008-06-24 12:35:00,46.03,46.04,45.97,45.98,9000.0,24.0839,24.0891,24.0525,24.0577,9000.0
2008-06-24 12:40:00,45.97,46.02,45.97,46.0,17500.0,24.0525,24.0787,24.0525,24.0682,17500.0
2008-06-24 12:45:00,46.0,46.03,45.97,45.97,17300.0,24.0682,24.0839,24.0525,24.0525,17300.0
2008-06-24 12:50:00,45.98,46.0,45.96,45.99,15600.0,24.0577,24.0682,24.0473,24.063,15600.0
2008-06-24 12:55:00,45.98,46.0,45.97,45.98,14100.0,24.0577,24.0682,24.0525,24.0577,14100.0
2008-06-24 13:00:00,45.99,46.04,45.99,46.02,16400.0,24.063,24.0891,24.063,24.0787,16400.0
2008-06-24 13:05:00,46.02,46.05,46.01,46.04,5900.0,24.0787,24.0944,24.0734,24.0891,5900.0
2008-06-24 13:10:00,46.05,46.07,46.03,46.06,9600.0,24.0944,24.1048,24.0839,24.0996,9600.0
2008-06-24 13:15:00,46.06,46.07,46.04,46.07,13100.0,24.0996,24.1048,24.0891,24.1048,13100.0
2008-06-24 13:20:00,46.06,46.1,46.05,46.09,16500.0,24.0996,24.1205,24.0944,24.1153,16500.0
2008-06-24 13:25:00,46.09,46.09,46.04,46.08,8800.0,24.1153,24.1153,24.0891,24.1101,8800.0
2008-06-24 13:30:00,46.06,46.07,45.98,46.03,20800.0,24.0996,24.1048,24.0577,24.0839,20800.0
2008-06-24 13:35:00,46.04,46.11,46.03,46.11,19400.0,24.0891,24.1258,24.0839,24.1258,19400.0
2008-06-24 13:40:00,46.09,46.1,46.04,46.09,16500.0,24.1153,24.1205,24.0891,24.1153,16500.0
2008-06-24 13:45:00,46.07,46.08,46.03,46.04,9900.0,24.1048,24.1101,24.0839,24.0891,9900.0
2008-06-24 13:50:00,46.03,46.03,45.98,45.98,20000.0,24.0839,24.0839,24.0577,24.0577,20000.0
2008-06-24 13:55:00,45.98,46.0,45.97,45.97,16300.0,24.0577,24.0682,24.0525,24.0525,16300.0
2008-06-24 14:00:00,45.98,46.03,45.97,46.02,41600.0,24.0577,24.0839,24.0525,24.0787,41600.0
2008-06-24 14:05:00,46.02,46.02,45.95,45.96,16300.0,24.0787,24.0787,24.0421,24.0473,16300.0
2008-06-24 14:10:00,45.96,45.96,45.93,45.93,11800.0,24.0473,24.0473,24.0316,24.0316,11800.0
2008-06-24 14:15:00,45.93,45.94,45.88,45.9,16200.0,24.0316,24.0368,24.0054,24.0159,16200.0
2008-06-24 14:20:00,45.9,45.9,45.87,45.88,15600.0,24.0159,24.0159,24.0002,24.0054,15600.0
2008-06-24 14:25:00,45.88,45.89,45.85,45.88,17600.0,24.0054,24.0107,23.9897,24.0054,17600.0
2008-06-24 14:30:00,45.87,45.88,45.85,45.86,36400.0,24.0002,24.0054,23.9897,23.995,36400.0
2008-06-24 14:35:00,45.87,45.94,45.87,45.9,19400.0,24.0002,24.0368,24.0002,24.0159,19400.0
2008-06-24 14:40:00,45.9,45.94,45.9,45.9,15100.0,24.0159,24.0368,24.0159,24.0159,15100.0
2008-06-24 14:45:00,45.91,45.96,45.88,45.95,19900.0,24.0211,24.0473,24.0054,24.0421,19900.0
2008-06-24 14:50:00,45.95,45.96,45.93,45.96,14100.0,24.0421,24.0473,24.0316,24.0473,14100.0
2008-06-24 14:55:00,45.98,46.03,45.97,46.02,15800.0,24.0577,24.0839,24.0525,24.0787,15800.0
2008-06-24 15:00:00,46.01,46.03,45.98,46.01,30500.0,24.0734,24.0839,24.0577,24.0734,30500.0
2008-06-24 15:05:00,45.99,45.99,45.94,45.97,19300.0,24.063,24.063,24.0368,24.0525,19300.0
2008-06-24 15:10:00,45.96,45.97,45.85,45.85,26600.0,24.0473,24.0525,23.9897,23.9897,26600.0
2008-06-24 15:15:00,45.86,45.88,45.78,45.84,33100.0,23.995,24.0054,23.9531,23.9845,33100.0
2008-06-24 15:20:00,45.85,45.91,45.83,45.87,20700.0,23.9897,24.0211,23.9793,24.0002,20700.0
2008-06-24 15:25:00,45.87,45.9,45.81,45.9,25800.0,24.0002,24.0159,23.9688,24.0159,25800.0
2008-06-24 15:30:00,45.9,45.94,45.89,45.92,26400.0,24.0159,24.0368,24.0107,24.0264,26400.0
2008-06-24 15:35:00,45.92,45.92,45.85,45.87,37300.0,24.0264,24.0264,23.9897,24.0002,37300.0
2008-06-24 15:40:00,45.86,45.91,45.86,45.89,31000.0,23.995,24.0211,23.995,24.0107,31000.0
2008-06-24 15:45:00,45.89,45.9,45.87,45.9,40200.0,24.0107,24.0159,24.0002,24.0159,40200.0
2008-06-24 15:50:00,45.89,45.89,45.79,45.84,49400.0,24.0107,24.0107,23.9583,23.9845,49400.0
2008-06-24 15:55:00,45.85,45.88,45.8,45.81,45200.0,23.9897,24.0054,23.9636,23.9688,45200.0
2008-06-25 09:30:00,46.03,46.15,45.29,45.82,36200.0,24.0839,24.1467,23.6967,23.974,36200.0
2008-06-25 09:35:00,45.85,45.89,45.64,45.69,18600.0,23.9897,24.0107,23.8799,23.906,18600.0
2008-06-25 09:40:00,45.66,45.82,45.66,45.75,36600.0,23.8903,23.974,23.8903,23.9374,36600.0
2008-06-25 09:45:00,45.78,45.87,45.7,45.73,21400.0,23.9531,24.0002,23.9112,23.9269,21400.0
2008-06-25 09:50:00,45.73,45.75,45.62,45.7,23300.0,23.9269,23.9374,23.8694,23.9112,23300.0
2008-06-25 09:55:00,45.7,45.73,45.63,45.69,25100.0,23.9112,23.9269,23.8746,23.906,25100.0
2008-06-25 10:00:00,45.67,45.73,45.63,45.65,20700.0,23.8955,23.9269,23.8746,23.8851,20700.0
2008-06-25 10:05:00,45.64,45.72,45.64,45.69,21100.0,23.8799,23.9217,23.8799,23.906,21100.0
2008-06-25 10:10:00,45.7,45.7,45.65,45.66,14800.0,23.9112,23.9112,23.8851,23.8903,14800.0
2008-06-25 10:15:00,45.66,45.71,45.66,45.7,25600.0,23.8903,23.9165,23.8903,23.9112,25600.0
2008-06-25 10:20:00,45.69,45.7,45.59,45.62,19500.0,23.906,23.9112,23.8537,23.8694,19500.0
2008-06-25 10:25:00,45.63,45.64,45.53,45.53,18900.0,23.8746,23.8799,23.8223,23.8223,18900.0
2008-06-25 10:30:00,45.53,45.67,45.53,45.65,30800.0,23.8223,23.8955,23.8223,23.8851,30800.0
2008-06-25 10:35:00,45.67,45.75,45.65,45.75,40200.0,23.8955,23.9374,23.8851,23.9374,40200.0
2008-06-25 10:40:00,45.75,45.76,45.72,45.74,37100.0,23.9374,23.9426,23.9217,23.9322,37100.0
2008-06-25 10:45:00,45.75,45.79,45.73,45.76,17100.0,23.9374,23.9583,23.9269,23.9426,17100.0
2008-06-25 10:50:00,45.76,45.76,45.7,45.7,17500.0,23.9426,23.9426,23.9112,23.9112,17500.0
2008-06-25 10:55:00,45.71,45.71,45.58,45.58,16900.0,23.9165,23.9165,23.8485,23.8485,16900.0
2008-06-25 11:00:00,45.59,45.63,45.55,45.55,13100.0,23.8537,23.8746,23.8328,23.8328,13100.0
2008-06-25 11:05:00,45.55,45.59,45.54,45.57,18400.0,23.8328,23.8537,23.8275,23.8432,18400.0
2008-06-25 11:10:00,45.56,45.63,45.56,45.6,14200.0,23.838,23.8746,23.838,23.8589,14200.0
2008-06-25 11:15:00,45.6,45.6,45.52,45.52,19200.0,23.8589,23.8589,23.8171,23.8171,19200.0
2008-06-25 11:20:00,45.54,45.65,45.53,45.65,12200.0,23.8275,23.8851,23.8223,23.8851,12200.0
2008-06-25 11:25:00,45.64,45.66,45.6,45.63,11800.0,23.8799,23.8903,23.8589,23.8746,11800.0
2008-06-25 11:30:00,45.62,45.65,45.58,45.65,12700.0,23.8694,23.8851,23.8485,23.8851,12700.0
2008-06-25 11:35:00,45.64,45.72,45.6,45.63,23300.0,23.8799,23.9217,23.8589,23.8746,23300.0
2008-06-25 11:40:00,45.63,45.71,45.63,45.69,14700.0,23.8746,23.9165,23.8746,23.906,14700.0
2008-06-25 11:45:00,45.69,45.74,45.68,45.72,15100.0,23.906,23.9322,23.9008,23.9217,15100.0
2008-06-25 11:50:00,45.74,45.76,45.72,45.76,27000.0,23.9322,23.9426,23.9217,23.9426,27000.0
2008-06-25 11:55:00,45.76,45.76,45.69,45.71,10700.0,23.9426,23.9426,23.906,23.9165,10700.0
2008-06-25 12:00:00,45.71,45.72,45.68,45.68,7800.0,23.9165,23.9217,23.9008,23.9008,7800.0
2008-06-25 12:05:00,45.68,45.68,45.62,45.62,8800.0,23.9008,23.9008,23.8694,23.8694,8800.0
2008-06-25 12:10:00,45.63,45.64,45.57,45.57,14100.0,23.8746,23.8799,23.8432,23.8432,14100.0
2008-06-25 12:15:00,45.58,45.6,45.56,45.58,12400.0,23.8485,23.8589,23.838,23.8485,12400.0
2008-06-25 12:20:00,45.59,45.6,45.58,45.6,9800.0,23.8537,23.8589,23.8485,23.8589,9800.0
2008-06-25 12:25:00,45.58,45.6,45.57,45.57,3800.0,23.8485,23.8589,23.8432,23.8432,3800.0
2008-06-25 12:30:00,45.56,45.6,45.56,45.59,7500.0,23.838,23.8589,23.838,23.8537,7500.0
2008-06-25 12:35:00,45.58,45.59,45.56,45.57,8400.0,23.8485,23.8537,23.838,23.8432,8400.0
2008-06-25 12:40:00,45.58,45.59,45.56,45.59,5600.0,23.8485,23.8537,23.838,23.8537,5600.0
2008-06-25 12:45:00,45.59,45.6,45.58,45.58,4100.0,23.8537,23.8589,23.8485,23.8485,4100.0
2008-06-25 12:50:00,45.58,45.6,45.56,45.59,9100.0,23.8485,23.8589,23.838,23.8537,9100.0
2008-06-25 12:55:00,45.59,45.6,45.57,45.57,5300.0,23.8537,23.8589,23.8432,23.8432,5300.0
2008-06-25 13:00:00,45.57,45.58,45.55,45.57,8000.0,23.8432,23.8485,23.8328,23.8432,8000.0
2008-06-25 13:05:00,45.56,45.57,45.56,45.57,7100.0,23.838,23.8432,23.838,23.8432,7100.0
2008-06-25 13:10:00,45.57,45.65,45.56,45.65,39800.0,23.8432,23.8851,23.838,23.8851,39800.0
2008-06-25 13:15:00,45.65,45.69,45.63,45.63,9400.0,23.8851,23.906,23.8746,23.8746,9400.0
2008-06-25 13:20:00,45.63,45.65,45.61,45.63,8300.0,23.8746,23.8851,23.8642,23.8746,8300.0
2008-06-25 13:25:00,45.63,45.64,45.62,45.63,10200.0,23.8746,23.8799,23.8694,23.8746,10200.0
2008-06-25 13:30:00,45.62,45.65,45.62,45.65,11900.0,23.8694,23.8851,23.8694,23.8851,11900.0
2008-06-25 13:35:00,45.64,45.65,45.64,45.64,10400.0,23.8799,23.8851,23.8799,23.8799,10400.0
2008-06-25 13:40:00,45.65,45.66,45.64,45.65,10800.0,23.8851,23.8903,23.8799,23.8851,10800.0
2008-06-25 13:45:00,45.64,45.65,45.6,45.62,10900.0,23.8799,23.8851,23.8589,23.8694,10900.0
2008-06-25 13:50:00,45.62,45.63,45.61,45.62,11900.0,23.8694,23.8746,23.8642,23.8694,11900.0
2008-06-25 13:55:00,45.63,45.63,45.61,45.62,15300.0,23.8746,23.8746,23.8642,23.8694,15300.0
2008-06-25 14:00:00,45.62,45.66,45.61,45.66,12600.0,23.8694,23.8903,23.8642,23.8903,12600.0
2008-06-25 14:05:00,45.66,45.72,45.65,45.67,15000.0,23.8903,23.9217,23.8851,23.8955,15000.0
2008-06-25 14:10:00,45.66,45.76,45.49,45.69,52300.0,23.8903,23.9426,23.8014,23.906,52300.0
2008-06-25 14:15:00,45.67,45.85,45.59,45.84,31300.0,23.8955,23.9897,23.8537,23.9845,31300.0
2008-06-25 14:20:00,45.83,45.91,45.78,45.85,30800.0,23.9793,24.0211,23.9531,23.9897,30800.0
2008-06-25 14:25:00,45.86,45.87,45.8,45.85,18200.0,23.995,24.0002,23.9636,23.9897,18200.0
2008-06-25 14:30:00,45.85,45.91,45.82,45.87,40900.0,23.9897,24.0211,23.974,24.0002,40900.0
2008-06-25 14:35:00,45.86,46.0,45.86,45.97,43100.0,23.995,24.0682,23.995,24.0525,43100.0
2008-06-25 14:40:00,45.96,46.04,45.94,46.0,52500.0,24.0473,24.0891,24.0368,24.0682,52500.0
2008-06-25 14:45:00,45.97,45.99,45.89,45.96,39100.0,24.0525,24.063,24.0107,24.0473,39100.0
2008-06-25 14:50:00,45.96,46.07,45.93,46.01,26700.0,24.0473,24.1048,24.0316,24.0734,26700.0
2008-06-25 14:55:00,46.02,46.04,45.94,46.0,25000.0,24.0787,24.0891,24.0368,24.0682,25000.0
2008-06-25 15:00:00,46.01,46.16,45.96,46.15,26100.0,24.0734,24.1519,24.0473,24.1467,26100.0
2008-06-25 15:05:00,46.12,46.15,46.08,46.13,15600.0,24.131,24.1467,24.1101,24.1362,15600.0
2008-06-25 15:10:00,46.14,46.22,46.13,46.17,29500.0,24.1415,24.1833,24.1362,24.1572,29500.0
2008-06-25 15:15:00,46.16,46.2,46.08,46.12,25700.0,24.1519,24.1729,24.1101,24.131,25700.0
2008-06-25 15:20:00,46.1,46.1,45.92,45.99,26800.0,24.1205,24.1205,24.0264,24.063,26800.0
2008-06-25 15:25:00,45.99,46.01,45.87,45.91,31400.0,24.063,24.0734,24.0002,24.0211,31400.0
2008-06-25 15:30:00,45.91,46.0,45.84,45.86,36400.0,24.0211,24.0682,23.9845,23.995,36400.0
2008-06-25 15:35:00,45.86,45.97,45.83,45.86,47100.0,23.995,24.0525,23.9793,23.995,47100.0
2008-06-25 15:40:00,45.86,46.04,45.85,46.0,35900.0,23.995,24.0891,23.9897,24.0682,35900.0
2008-06-25 15:45:00,45.99,46.03,45.94,45.95,26800.0,24.063,24.0839,24.0368,24.0421,26800.0
2008-06-25 15:50:00,45.95,46.05,45.95,46.03,65300.0,24.0421,24.0944,24.0421,24.0839,65300.0
2008-06-25 15:55:00,46.02,46.06,45.93,45.94,70100.0,24.0787,24.0996,24.0316,24.0368,70100.0
2008-06-26 09:30:00,45.49,45.6,45.21,45.42,27500.0,23.8014,23.8589,23.6549,23.7647,27500.0
2008-06-26 09:35:00,45.44,45.46,45.28,45.32,16900.0,23.7752,23.7857,23.6915,23.7124,16900.0
2008-06-26 09:40:00,45.33,45.43,45.32,45.37,17000.0,23.7177,23.77,23.7124,23.7386,17000.0
2008-06-26 09:45:00,45.42,45.47,45.38,45.4,17500.0,23.7647,23.7909,23.7438,23.7543,17500.0
2008-06-26 09:50:00,45.4,45.45,45.37,45.44,18200.0,23.7543,23.7804,23.7386,23.7752,18200.0
2008-06-26 09:55:00,45.42,45.6,45.42,45.6,31200.0,23.7647,23.8589,23.7647,23.8589,31200.0
2008-06-26 10:00:00,45.6,45.74,45.55,45.58,33000.0,23.8589,23.9322,23.8328,23.8485,33000.0
2008-06-26 10:05:00,45.53,45.63,45.4,45.43,17400.0,23.8223,23.8746,23.7543,23.77,17400.0
2008-06-26 10:10:00,45.42,45.48,45.38,45.43,12800.0,23.7647,23.7961,23.7438,23.77,12800.0
2008-06-26 10:15:00,45.42,45.42,45.25,45.29,23000.0,23.7647,23.7647,23.6758,23.6967,23000.0
2008-06-26 10:20:00,45.29,45.42,45.29,45.38,18000.0,23.6967,23.7647,23.6967,23.7438,18000.0
2008-06-26 10:25:00,45.39,45.45,45.3,45.32,25000.0,23.749,23.7804,23.702,23.7124,25000.0
2008-06-26 10:30:00,45.3,45.46,45.3,45.34,16800.0,23.702,23.7857,23.702,23.7229,16800.0
2008-06-26 10:35:00,45.33,45.33,45.23,45.28,21300.0,23.7177,23.7177,23.6653,23.6915,21300.0
2008-06-26 10:40:00,45.27,45.28,45.09,45.14,29100.0,23.6863,23.6915,23.5921,23.6182,29100.0
2008-06-26 10:45:00,45.14,45.18,45.09,45.16,23400.0,23.6182,23.6392,23.5921,23.6287,23400.0
2008-06-26 10:50:00,45.15,45.21,45.1,45.2,54700.0,23.6235,23.6549,23.5973,23.6496,54700.0
2008-06-26 10:55:00,45.21,45.22,45.08,45.15,17100.0,23.6549,23.6601,23.5868,23.6235,17100.0
2008-06-26 11:00:00,45.16,45.18,45.14,45.17,12600.0,23.6287,23.6392,23.6182,23.6339,12600.0
2008-06-26 11:05:00,45.16,45.22,45.15,45.21,13700.0,23.6287,23.6601,23.6235,23.6549,13700.0
2008-06-26 11:10:00,45.22,45.27,45.15,45.23,25100.0,23.6601,23.6863,23.6235,23.6653,25100.0
2008-06-26 11:15:00,45.21,45.32,45.21,45.22,18600.0,23.6549,23.7124,23.6549,23.6601,18600.0
2008-06-26 11:20:00,45.22,45.33,45.21,45.33,17300.0,23.6601,23.7177,23.6549,23.7177,17300.0
2008-06-26 11:25:00,45.33,45.35,45.3,45.33,10100.0,23.7177,23.7281,23.702,23.7177,10100.0
2008-06-26 11:30:00,45.33,45.36,45.3,45.3,16800.0,23.7177,23.7333,23.702,23.702,16800.0
2008-06-26 11:35:00,45.29,45.29,45.17,45.19,13700.0,23.6967,23.6967,23.6339,23.6444,13700.0
2008-06-26 11:40:00,45.22,45.25,45.18,45.24,15500.0,23.6601,23.6758,23.6392,23.6706,15500.0
2008-06-26 11:45:00,45.25,45.31,45.25,45.27,8200.0,23.6758,23.7072,23.6758,23.6863,8200.0
2008-06-26 11:50:00,45.27,45.34,45.27,45.29,11400.0,23.6863,23.7229,23.6863,23.6967,11400.0
2008-06-26 11:55:00,45.29,45.31,45.24,45.31,12100.0,23.6967,23.7072,23.6706,23.7072,12100.0
2008-06-26 12:00:00,45.31,45.34,45.27,45.31,19000.0,23.7072,23.7229,23.6863,23.7072,19000.0
2008-06-26 12:05:00,45.3,45.33,45.28,45.31,35900.0,23.702,23.7177,23.6915,23.7072,35900.0
2008-06-26 12:10:00,45.29,45.32,45.19,45.22,15300.0,23.6967,23.7124,23.6444,23.6601,15300.0
2008-06-26 12:15:00,45.2,45.2,45.14,45.15,6700.0,23.6496,23.6496,23.6182,23.6235,6700.0
2008-06-26 12:20:00,45.16,45.21,45.16,45.18,8500.0,23.6287,23.6549,23.6287,23.6392,8500.0
2008-06-26 12:25:00,45.17,45.2,45.03,45.05,15900.0,23.6339,23.6496,23.5607,23.5712,15900.0
2008-06-26 12:30:00,45.05,45.11,45.03,45.05,24700.0,23.5712,23.6025,23.5607,23.5712,24700.0
2008-06-26 12:35:00,45.04,45.05,44.96,44.97,13500.0,23.5659,23.5712,23.5241,23.5293,13500.0
2008-06-26 12:40:00,44.97,45.02,44.93,45.02,27500.0,23.5293,23.5555,23.5084,23.5555,27500.0
2008-06-26 12:45:00,45.03,45.03,44.93,44.94,25100.0,23.5607,23.5607,23.5084,23.5136,25100.0
2008-06-26 12:50:00,44.92,45.01,44.92,44.97,14700.0,23.5031,23.5502,23.5031,23.5293,14700.0
2008-06-26 12:55:00,44.96,45.01,44.86,44.87,34300.0,23.5241,23.5502,23.4717,23.477,34300.0
2008-06-26 13:00:00,44.88,44.99,44.88,44.97,13600.0,23.4822,23.5398,23.4822,23.5293,13600.0
2008-06-26 13:05:00,44.97,44.99,44.9,44.91,9000.0,23.5293,23.5398,23.4927,23.4979,9000.0
2008-06-26 13:10:00,44.9,44.94,44.83,44.85,12500.0,23.4927,23.5136,23.456,23.4665,12500.0
2008-06-26 13:15:00,44.84,44.87,44.81,44.83,12800.0,23.4613,23.477,23.4456,23.456,12800.0
2008-06-26 13:20:00,44.84,44.85,44.77,44.77,11300.0,23.4613,23.4665,23.4246,23.4246,11300.0
2008-06-26 13:25:00,44.77,44.78,44.7,44.73,19300.0,23.4246,23.4299,23.388,23.4037,19300.0
2008-06-26 13:30:00,44.72,44.77,44.71,44.74,14600.0,23.3985,23.4246,23.3933,23.409,14600.0
2008-06-26 13:35:00,44.73,44.82,44.73,44.81,18300.0,23.4037,23.4508,23.4037,23.4456,18300.0
2008-06-26 13:40:00,44.81,44.81,44.78,44.79,9800.0,23.4456,23.4456,23.4299,23.4351,9800.0
2008-06-26 13:45:00,44.78,44.85,44.78,44.81,12700.0,23.4299,23.4665,23.4299,23.4456,12700.0
2008-06-26 13:50:00,44.81,44.88,44.81,44.86,13900.0,23.4456,23.4822,23.4456,23.4717,13900.0
2008-06-26 13:55:00,44.87,44.94,44.84,44.94,17200.0,23.477,23.5136,23.4613,23.5136,17200.0
2008-06-26 14:00:00,44.94,44.95,44.87,44.91,20900.0,23.5136,23.5188,23.477,23.4979,20900.0
2008-06-26 14:05:00,44.93,44.99,44.85,44.98,36000.0,23.5084,23.5398,23.4665,23.5345,36000.0
2008-06-26 14:10:00,44.97,44.98,44.82,44.82,20100.0,23.5293,23.5345,23.4508,23.4508,20100.0
2008-06-26 14:15:00,44.82,44.88,44.76,44.78,19700.0,23.4508,23.4822,23.4194,23.4299,19700.0
2008-06-26 14:20:00,44.78,44.8,44.74,44.77,21800.0,23.4299,23.4403,23.409,23.4246,21800.0
2008-06-26 14:25:00,44.77,44.8,44.75,44.76,13800.0,23.4246,23.4403,23.4142,23.4194,13800.0
2008-06-26 14:30:00,44.75,44.76,44.65,44.68,25700.0,23.4142,23.4194,23.3619,23.3776,25700.0
2008-06-26 14:35:00,44.68,44.75,44.66,44.66,24100.0,23.3776,23.4142,23.3671,23.3671,24100.0
2008-06-26 14:40:00,44.65,44.68,44.57,44.59,27000.0,23.3619,23.3776,23.32,23.3305,27000.0
2008-06-26 14:45:00,44.59,44.63,44.53,44.57,25600.0,23.3305,23.3514,23.2991,23.32,25600.0
2008-06-26 14:50:00,44.57,44.61,44.49,44.55,30000.0,23.32,23.3409,23.2781,23.3095,30000.0
2008-06-26 14:55:00,44.54,44.54,44.46,44.46,30600.0,23.3043,23.3043,23.2624,23.2624,30600.0
2008-06-26 15:00:00,44.48,44.57,44.47,44.56,29400.0,23.2729,23.32,23.2677,23.3148,29400.0
2008-06-26 15:05:00,44.57,44.57,44.51,44.56,31400.0,23.32,23.32,23.2886,23.3148,31400.0
2008-06-26 15:10:00,44.55,44.57,44.49,44.53,20400.0,23.3095,23.32,23.2781,23.2991,20400.0
2008-06-26 15:15:00,44.53,44.66,44.53,44.58,21600.0,23.2991,23.3671,23.2991,23.3252,21600.0
2008-06-26 15:20:00,44.57,44.59,44.53,44.55,21200.0,23.32,23.3305,23.2991,23.3095,21200.0
2008-06-26 15:25:00,44.54,44.6,44.54,44.57,23800.0,23.3043,23.3357,23.3043,23.32,23800.0
2008-06-26 15:30:00,44.57,44.59,44.55,44.58,32400.0,23.32,23.3305,23.3095,23.3252,32400.0
2008-06-26 15:35:00,44.57,44.67,44.56,44.62,49900.0,23.32,23.3723,23.3148,23.3462,49900.0
2008-06-26 15:40:00,44.62,44.65,44.47,44.54,53100.0,23.3462,23.3619,23.2677,23.3043,53100.0
2008-06-26 15:45:00,44.54,44.55,44.44,44.54,54800.0,23.3043,23.3095,23.252,23.3043,54800.0
2008-06-26 15:50:00,44.54,44.54,44.47,44.5,64200.0,23.3043,23.3043,23.2677,23.2834,64200.0
2008-06-26 15:55:00,44.5,44.56,44.45,44.45,119500.0,23.2834,23.3148,23.2572,23.2572,119500.0
2008-06-27 09:30:00,44.46,44.78,44.25,44.65,37300.0,23.2624,23.4299,23.1526,23.3619,37300.0
2008-06-27 09:35:00,44.71,44.98,44.64,44.89,18200.0,23.3933,23.5345,23.3566,23.4874,18200.0
2008-06-27 09:40:00,44.84,44.9,44.58,44.84,28400.0,23.4613,23.4927,23.3252,23.4613,28400.0
2008-06-27 09:45:00,44.82,44.96,44.81,44.89,23100.0,23.4508,23.5241,23.4456,23.4874,23100.0
2008-06-27 09:50:00,44.9,44.99,44.77,44.8,26700.0,23.4927,23.5398,23.4246,23.4403,26700.0
2008-06-27 09:55:00,44.8,44.89,44.71,44.72,18500.0,23.4403,23.4874,23.3933,23.3985,18500.0
2008-06-27 10:00:00,44.74,44.9,44.68,44.89,19200.0,23.409,23.4927,23.3776,23.4874,19200.0
2008-06-27 10:05:00,44.88,44.9,44.76,44.81,29400.0,23.4822,23.4927,23.4194,23.4456,29400.0
2008-06-27 10:10:00,44.8,44.85,44.68,44.7,16600.0,23.4403,23.4665,23.3776,23.388,16600.0
2008-06-27 10:15:00,44.7,44.76,44.67,44.71,14300.0,23.388,23.4194,23.3723,23.3933,14300.0
2008-06-27 10:20:00,44.7,44.72,44.6,44.62,12700.0,23.388,23.3985,23.3357,23.3462,12700.0
2008-06-27 10:25:00,44.62,44.73,44.62,44.69,15200.0,23.3462,23.4037,23.3462,23.3828,15200.0
2008-06-27 10:30:00,44.66,44.79,44.66,44.75,13300.0,23.3671,23.4351,23.3671,23.4142,13300.0
2008-06-27 10:35:00,44.75,44.77,44.66,44.75,10500.0,23.4142,23.4246,23.3671,23.4142,10500.0
2008-06-27 10:40:00,44.77,44.79,44.65,44.65,13100.0,23.4246,23.4351,23.3619,23.3619,13100.0
2008-06-27 10:45:00,44.65,44.65,44.58,44.58,9300.0,23.3619,23.3619,23.3252,23.3252,9300.0
2008-06-27 10:50:00,44.58,44.58,44.5,44.5,12400.0,23.3252,23.3252,23.2834,23.2834,12400.0
2008-06-27 10:55:00,44.5,44.65,44.5,44.61,21200.0,23.2834,23.3619,23.2834,23.3409,21200.0
2008-06-27 11:00:00,44.62,44.7,44.54,44.64,27100.0,23.3462,23.388,23.3043,23.3566,27100.0
2008-06-27 11:05:00,44.63,44.63,44.56,44.59,19800.0,23.3514,23.3514,23.3148,23.3305,19800.0
2008-06-27 11:10:00,44.59,44.69,44.56,44.62,10300.0,23.3305,23.3828,23.3148,23.3462,10300.0
2008-06-27 11:15:00,44.61,44.69,44.61,44.62,14100.0,23.3409,23.3828,23.3409,23.3462,14100.0
2008-06-27 11:20:00,44.62,44.63,44.54,44.57,18800.0,23.3462,23.3514,23.3043,23.32,18800.0
2008-06-27 11:25:00,44.58,44.68,44.57,44.64,40800.0,23.3252,23.3776,23.32,23.3566,40800.0
2008-06-27 11:30:00,44.63,44.66,44.62,44.64,21100.0,23.3514,23.3671,23.3462,23.3566,21100.0
2008-06-27 11:35:00,44.66,44.66,44.62,44.64,6800.0,23.3671,23.3671,23.3462,23.3566,6800.0
2008-06-27 11:40:00,44.64,44.64,44.58,44.62,9000.0,23.3566,23.3566,23.3252,23.3462,9000.0
2008-06-27 11:45:00,44.62,44.66,44.62,44.64,15800.0,23.3462,23.3671,23.3462,23.3566,15800.0
2008-06-27 11:50:00,44.64,44.64,44.58,44.59,11800.0,23.3566,23.3566,23.3252,23.3305,11800.0
2008-06-27 11:55:00,44.58,44.6,44.56,44.58,22500.0,23.3252,23.3357,23.3148,23.3252,22500.0
2008-06-27 12:00:00,44.59,44.6,44.56,44.57,21700.0,23.3305,23.3357,23.3148,23.32,21700.0
2008-06-27 12:05:00,44.58,44.62,44.54,44.6,15300.0,23.3252,23.3462,23.3043,23.3357,15300.0
2008-06-27 12:10:00,44.6,44.61,44.56,44.59,14900.0,23.3357,23.3409,23.3148,23.3305,14900.0
2008-06-27 12:15:00,44.59,44.61,44.57,44.59,14000.0,23.3305,23.3409,23.32,23.3305,14000.0
2008-06-27 12:20:00,44.6,44.61,44.56,44.59,44100.0,23.3357,23.3409,23.3148,23.3305,44100.0
2008-06-27 12:25:00,44.57,44.59,44.57,44.58,6700.0,23.32,23.3305,23.32,23.3252,6700.0
2008-06-27 12:30:00,44.59,44.6,44.56,44.59,8800.0,23.3305,23.3357,23.3148,23.3305,8800.0
2008-06-27 12:35:00,44.58,44.59,44.55,44.57,13200.0,23.3252,23.3305,23.3095,23.32,13200.0
2008-06-27 12:40:00,44.56,44.58,44.5,44.51,17000.0,23.3148,23.3252,23.2834,23.2886,17000.0
2008-06-27 12:45:00,44.5,44.53,44.47,44.51,15000.0,23.2834,23.2991,23.2677,23.2886,15000.0
2008-06-27 12:50:00,44.51,44.55,44.51,44.53,17300.0,23.2886,23.3095,23.2886,23.2991,17300.0
2008-06-27 12:55:00,44.52,44.55,44.48,44.54,54400.0,23.2938,23.3095,23.2729,23.3043,54400.0
2008-06-27 13:00:00,44.54,44.58,44.47,44.47,25000.0,23.3043,23.3252,23.2677,23.2677,25000.0
2008-06-27 13:05:00,44.48,44.49,44.42,44.45,34200.0,23.2729,23.2781,23.2415,23.2572,34200.0
2008-06-27 13:10:00,44.44,44.46,44.37,44.45,26100.0,23.252,23.2624,23.2154,23.2572,26100.0
2008-06-27 13:15:00,44.46,44.46,44.35,44.36,18300.0,23.2624,23.2624,23.2049,23.2101,18300.0
2008-06-27 13:20:00,44.37,44.38,44.32,44.34,22200.0,23.2154,23.2206,23.1892,23.1997,22200.0
2008-06-27 13:25:00,44.36,44.37,44.32,44.34,9100.0,23.2101,23.2154,23.1892,23.1997,9100.0
2008-06-27 13:30:00,44.35,44.36,44.32,44.35,21700.0,23.2049,23.2101,23.1892,23.2049,21700.0
2008-06-27 13:35:00,44.34,44.35,44.26,44.35,27600.0,23.1997,23.2049,23.1578,23.2049,27600.0
2008-06-27 13:40:00,44.35,44.37,44.25,44.25,35900.0,23.2049,23.2154,23.1526,23.1526,35900.0
2008-06-27 13:45:00,44.25,44.25,44.23,44.25,34400.0,23.1526,23.1526,23.1421,23.1526,34400.0
2008-06-27 13:50:00,44.25,44.25,44.21,44.25,42800.0,23.1526,23.1526,23.1316,23.1526,42800.0
2008-06-27 13:55:00,44.25,44.34,44.23,44.29,75400.0,23.1526,23.1997,23.1421,23.1735,75400.0
2008-06-27 14:00:00,44.29,44.35,44.28,44.32,51000.0,23.1735,23.2049,23.1683,23.1892,51000.0
2008-06-27 14:05:00,44.32,44.33,44.3,44.32,40600.0,23.1892,23.1944,23.1787,23.1892,40600.0
2008-06-27 14:10:00,44.31,44.33,44.3,44.33,30600.0,23.184,23.1944,23.1787,23.1944,30600.0
2008-06-27 14:15:00,44.33,44.33,44.3,44.33,35100.0,23.1944,23.1944,23.1787,23.1944,35100.0
2008-06-27 14:20:00,44.33,44.34,44.29,44.32,70500.0,23.1944,23.1997,23.1735,23.1892,70500.0
2008-06-27 14:25:00,44.31,44.35,44.25,44.28,96600.0,23.184,23.2049,23.1526,23.1683,96600.0
2008-06-27 14:30:00,44.28,44.3,44.24,44.25,73600.0,23.1683,23.1787,23.1473,23.1526,73600.0
2008-06-27 14:35:00,44.26,44.29,44.21,44.22,55200.0,23.1578,23.1735,23.1316,23.1369,55200.0
2008-06-27 14:40:00,44.21,44.23,44.16,44.16,41600.0,23.1316,23.1421,23.1055,23.1055,41600.0
2008-06-27 14:45:00,44.15,44.22,44.13,44.19,72500.0,23.1003,23.1369,23.0898,23.1212,72500.0
2008-06-27 14:50:00,44.18,44.2,44.14,44.14,57900.0,23.1159,23.1264,23.095,23.095,57900.0
2008-06-27 14:55:00,44.15,44.16,44.06,44.13,35900.0,23.1003,23.1055,23.0532,23.0898,35900.0
2008-06-27 15:00:00,44.13,44.19,44.11,44.13,47800.0,23.0898,23.1212,23.0793,23.0898,47800.0
2008-06-27 15:05:00,44.13,44.13,44.01,44.05,38200.0,23.0898,23.0898,23.027,23.0479,38200.0
2008-06-27 15:10:00,44.05,44.06,43.96,44.04,62300.0,23.0479,23.0532,23.0008,23.0427,62300.0
2008-06-27 15:15:00,44.04,44.04,43.96,43.98,32300.0,23.0427,23.0427,23.0008,23.0113,32300.0
2008-06-27 15:20:00,43.97,43.98,43.89,43.96,101500.0,23.0061,23.0113,22.9642,23.0008,101500.0
2008-06-27 15:25:00,43.95,43.96,43.84,43.85,61800.0,22.9956,23.0008,22.9381,22.9433,61800.0
2008-06-27 15:30:00,43.84,43.87,43.79,43.8,101400.0,22.9381,22.9537,22.9119,22.9171,101400.0
2008-06-27 15:35:00,43.8,43.88,43.79,43.83,92600.0,22.9171,22.959,22.9119,22.9328,92600.0
2008-06-27 15:40:00,43.82,44.07,43.82,44.03,315800.0,22.9276,23.0584,22.9276,23.0375,315800.0
2008-06-27 15:45:00,44.03,44.28,44.01,44.25,310700.0,23.0375,23.1683,23.027,23.1526,310700.0
2008-06-27 15:50:00,44.24,44.69,44.17,44.62,559100.0,23.1473,23.3828,23.1107,23.3462,559100.0
2008-06-27 15:55:00,44.6,44.83,44.59,44.72,412200.0,23.3357,23.456,23.3305,23.3985,412200.0
2008-06-30 09:30:00,44.72,44.88,44.67,44.68,58800.0,23.3985,23.4822,23.3723,23.3776,58800.0
2008-06-30 09:35:00,44.68,44.73,44.64,44.69,34000.0,23.3776,23.4037,23.3566,23.3828,34000.0
2008-06-30 09:40:00,44.69,44.69,44.48,44.57,42300.0,23.3828,23.3828,23.2729,23.32,42300.0
2008-06-30 09:45:00,44.56,44.87,44.56,44.87,74200.0,23.3148,23.477,23.3148,23.477,74200.0
2008-06-30 09:50:00,44.87,45.11,44.86,45.07,84100.0,23.477,23.6025,23.4717,23.5816,84100.0
2008-06-30 09:55:00,45.06,45.12,45.04,45.11,43900.0,23.5764,23.6078,23.5659,23.6025,43900.0
2008-06-30 10:00:00,45.08,45.12,45.02,45.03,55300.0,23.5868,23.6078,23.5555,23.5607,55300.0
2008-06-30 10:05:00,45.04,45.05,44.94,44.95,40000.0,23.5659,23.5712,23.5136,23.5188,40000.0
2008-06-30 10:10:00,44.95,44.95,44.8,44.83,42200.0,23.5188,23.5188,23.4403,23.456,42200.0
2008-06-30 10:15:00,44.85,44.92,44.79,44.91,57500.0,23.4665,23.5031,23.4351,23.4979,57500.0
2008-06-30 10:20:00,44.92,45.05,44.88,45.03,58700.0,23.5031,23.5712,23.4822,23.5607,58700.0
2008-06-30 10:25:00,45.02,45.15,45.0,45.15,41400.0,23.5555,23.6235,23.545,23.6235,41400.0
2008-06-30 10:30:00,45.15,45.2,45.12,45.18,58400.0,23.6235,23.6496,23.6078,23.6392,58400.0
2008-06-30 10:35:00,45.18,45.34,45.18,45.3,36000.0,23.6392,23.7229,23.6392,23.702,36000.0
2008-06-30 10:40:00,45.31,45.35,45.27,45.32,40400.0,23.7072,23.7281,23.6863,23.7124,40400.0
2008-06-30 10:45:00,45.32,45.33,45.26,45.32,76000.0,23.7124,23.7177,23.681,23.7124,76000.0
2008-06-30 10:50:00,45.31,45.33,45.27,45.33,91600.0,23.7072,23.7177,23.6863,23.7177,91600.0
2008-06-30 10:55:00,45.32,45.45,45.29,45.45,77000.0,23.7124,23.7804,23.6967,23.7804,77000.0
2008-06-30 11:00:00,45.45,45.52,45.45,45.5,57800.0,23.7804,23.8171,23.7804,23.8066,57800.0
2008-06-30 11:05:00,45.51,45.51,45.4,45.44,86100.0,23.8118,23.8118,23.7543,23.7752,86100.0
2008-06-30 11:10:00,45.44,45.49,45.42,45.43,111000.0,23.7752,23.8014,23.7647,23.77,111000.0
2008-06-30 11:15:00,45.43,45.49,45.43,45.46,143000.0,23.77,23.8014,23.77,23.7857,143000.0
2008-06-30 11:20:00,45.47,45.47,45.34,45.38,81200.0,23.7909,23.7909,23.7229,23.7438,81200.0
2008-06-30 11:25:00,45.38,45.39,45.32,45.33,54100.0,23.7438,23.749,23.7124,23.7177,54100.0
2008-06-30 11:30:00,45.31,45.31,45.27,45.3,63100.0,23.7072,23.7072,23.6863,23.702,63100.0
2008-06-30 11:35:00,45.3,45.3,45.24,45.25,34100.0,23.702,23.702,23.6706,23.6758,34100.0
2008-06-30 11:40:00,45.25,45.3,45.23,45.29,33600.0,23.6758,23.702,23.6653,23.6967,33600.0
2008-06-30 11:45:00,45.28,45.32,45.28,45.28,51300.0,23.6915,23.7124,23.6915,23.6915,51300.0
2008-06-30 11:50:00,45.29,45.3,45.25,45.27,72800.0,23.6967,23.702,23.6758,23.6863,72800.0
2008-06-30 11:55:00,45.27,45.37,45.27,45.37,86300.0,23.6863,23.7386,23.6863,23.7386,86300.0
2008-06-30 12:00:00,45.37,45.39,45.37,45.37,43000.0,23.7386,23.749,23.7386,23.7386,43000.0
2008-06-30 12:05:00,45.37,45.38,45.33,45.33,26100.0,23.7386,23.7438,23.7177,23.7177,26100.0
2008-06-30 12:10:00,45.33,45.36,45.32,45.33,41200.0,23.7177,23.7333,23.7124,23.7177,41200.0
2008-06-30 12:15:00,45.32,45.33,45.29,45.33,63200.0,23.7124,23.7177,23.6967,23.7177,63200.0
2008-06-30 12:20:00,45.33,45.38,45.32,45.37,37800.0,23.7177,23.7438,23.7124,23.7386,37800.0
2008-06-30 12:25:00,45.36,45.37,45.32,45.33,47400.0,23.7333,23.7386,23.7124,23.7177,47400.0
2008-06-30 12:30:00,45.33,45.37,45.33,45.37,24900.0,23.7177,23.7386,23.7177,23.7386,24900.0
2008-06-30 12:35:00,45.36,45.47,45.33,45.47,64100.0,23.7333,23.7909,23.7177,23.7909,64100.0
2008-06-30 12:40:00,45.46,45.56,45.46,45.55,25900.0,23.7857,23.838,23.7857,23.8328,25900.0
2008-06-30 12:45:00,45.56,45.65,45.56,45.64,32300.0,23.838,23.8851,23.838,23.8799,32300.0
2008-06-30 12:50:00,45.65,45.72,45.64,45.72,18500.0,23.8851,23.9217,23.8799,23.9217,18500.0
2008-06-30 12:55:00,45.71,45.76,45.7,45.76,21600.0,23.9165,23.9426,23.9112,23.9426,21600.0
2008-06-30 13:00:00,45.76,45.78,45.71,45.73,33100.0,23.9426,23.9531,23.9165,23.9269,33100.0
2008-06-30 13:05:00,45.73,45.76,45.71,45.74,34900.0,23.9269,23.9426,23.9165,23.9322,34900.0
2008-06-30 13:10:00,45.74,45.81,45.74,45.8,31100.0,23.9322,23.9688,23.9322,23.9636,31100.0
2008-06-30 13:15:00,45.8,45.88,45.8,45.81,69300.0,23.9636,24.0054,23.9636,23.9688,69300.0
2008-06-30 13:20:00,45.81,45.81,45.76,45.8,36600.0,23.9688,23.9688,23.9426,23.9636,36600.0
2008-06-30 13:25:00,45.8,45.81,45.76,45.81,27900.0,23.9636,23.9688,23.9426,23.9688,27900.0
2008-06-30 13:30:00,45.81,45.95,45.8,45.95,32500.0,23.9688,24.0421,23.9636,24.0421,32500.0
2008-06-30 13:35:00,45.93,46.0,45.93,45.98,59400.0,24.0316,24.0682,24.0316,24.0577,59400.0
2008-06-30 13:40:00,45.99,45.99,45.92,45.93,44500.0,24.063,24.063,24.0264,24.0316,44500.0
2008-06-30 13:45:00,45.93,45.94,45.87,45.89,24000.0,24.0316,24.0368,24.0002,24.0107,24000.0
2008-06-30 13:50:00,45.88,45.95,45.86,45.94,42000.0,24.0054,24.0421,23.995,24.0368,42000.0
2008-06-30 13:55:00,45.94,45.97,45.93,45.95,26400.0,24.0368,24.0525,24.0316,24.0421,26400.0
2008-06-30 14:00:00,45.97,46.05,45.95,46.04,39500.0,24.0525,24.0944,24.0421,24.0891,39500.0
2008-06-30 14:05:00,46.04,46.15,46.04,46.13,48100.0,24.0891,24.1467,24.0891,24.1362,48100.0
2008-06-30 14:10:00,46.15,46.16,46.12,46.13,50100.0,24.1467,24.1519,24.131,24.1362,50100.0
2008-06-30 14:15:00,46.14,46.15,46.11,46.12,25100.0,24.1415,24.1467,24.1258,24.131,25100.0
2008-06-30 14:20:00,46.12,46.13,46.1,46.11,31000.0,24.131,24.1362,24.1205,24.1258,31000.0
2008-06-30 14:25:00,46.12,46.12,46.07,46.07,34500.0,24.131,24.131,24.1048,24.1048,34500.0
2008-06-30 14:30:00,46.08,46.08,46.02,46.03,52600.0,24.1101,24.1101,24.0787,24.0839,52600.0
2008-06-30 14:35:00,46.03,46.04,45.95,45.95,45500.0,24.0839,24.0891,24.0421,24.0421,45500.0
2008-06-30 14:40:00,45.95,45.96,45.91,45.93,54600.0,24.0421,24.0473,24.0211,24.0316,54600.0
2008-06-30 14:45:00,45.93,45.95,45.9,45.92,76100.0,24.0316,24.0421,24.0159,24.0264,76100.0
2008-06-30 14:50:00,45.93,45.98,45.9,45.98,59600.0,24.0316,24.0577,24.0159,24.0577,59600.0
2008-06-30 14:55:00,45.98,46.03,45.95,45.98,35000.0,24.0577,24.0839,24.0421,24.0577,35000.0
2008-06-30 15:00:00,45.97,46.03,45.97,46.03,45700.0,24.0525,24.0839,24.0525,24.0839,45700.0
2008-06-30 15:05:00,46.03,46.11,46.02,46.1,53500.0,24.0839,24.1258,24.0787,24.1205,53500.0
2008-06-30 15:10:00,46.1,46.19,46.08,46.15,46400.0,24.1205,24.1676,24.1101,24.1467,46400.0
2008-06-30 15:15:00,46.16,46.21,46.13,46.2,42100.0,24.1519,24.1781,24.1362,24.1729,42100.0
2008-06-30 15:20:00,46.2,46.31,46.19,46.31,74400.0,24.1729,24.2304,24.1676,24.2304,74400.0
2008-06-30 15:25:00,46.31,46.34,46.29,46.33,66700.0,24.2304,24.2461,24.2199,24.2409,66700.0
2008-06-30 15:30:00,46.32,46.33,46.19,46.22,104100.0,24.2356,24.2409,24.1676,24.1833,104100.0
2008-06-30 15:35:00,46.23,46.35,46.2,46.32,73500.0,24.1886,24.2513,24.1729,24.2356,73500.0
2008-06-30 15:40:00,46.32,46.41,46.32,46.36,80000.0,24.2356,24.2827,24.2356,24.2566,80000.0
2008-06-30 15:45:00,46.36,46.4,46.25,46.25,114400.0,24.2566,24.2775,24.199,24.199,114400.0
2008-06-30 15:50:00,46.25,46.25,46.07,46.1,176100.0,24.199,24.199,24.1048,24.1205,176100.0
2008-06-30 15:55:00,46.09,46.1,45.93,46.0,178900.0,24.1153,24.1205,24.0316,24.0682,178900.0
2008-07-01 09:30:00,45.45,45.45,44.72,44.78,2100.0,23.7804,23.7804,23.3985,23.4299,2100.0
2008-07-01 09:35:00,44.9,45.64,44.67,45.46,112900.0,23.4927,23.8799,23.3723,23.7857,112900.0
2008-07-01 09:40:00,45.43,45.72,45.4,45.61,37000.0,23.77,23.9217,23.7543,23.8642,37000.0
2008-07-01 09:45:00,45.61,45.85,45.6,45.79,28600.0,23.8642,23.9897,23.8589,23.9583,28600.0
2008-07-01 09:50:00,45.79,45.81,45.66,45.7,18100.0,23.9583,23.9688,23.8903,23.9112,18100.0
2008-07-01 09:55:00,45.7,45.9,45.68,45.9,30100.0,23.9112,24.0159,23.9008,24.0159,30100.0
2008-07-01 10:00:00,45.9,46.22,45.82,45.91,63000.0,24.0159,24.1833,23.974,24.0211,63000.0
2008-07-01 10:05:00,45.91,45.96,45.83,45.91,44000.0,24.0211,24.0473,23.9793,24.0211,44000.0
2008-07-01 10:10:00,45.89,45.96,45.81,45.87,24500.0,24.0107,24.0473,23.9688,24.0002,24500.0
2008-07-01 10:15:00,45.88,45.96,45.79,45.93,52400.0,24.0054,24.0473,23.9583,24.0316,52400.0
2008-07-01 10:20:00,45.93,46.17,45.93,46.12,41200.0,24.0316,24.1572,24.0316,24.131,41200.0
2008-07-01 10:25:00,46.12,46.2,46.08,46.19,27100.0,24.131,24.1729,24.1101,24.1676,27100.0
2008-07-01 10:30:00,46.2,46.2,46.12,46.17,16000.0,24.1729,24.1729,24.131,24.1572,16000.0
2008-07-01 10:35:00,46.17,46.28,46.16,46.25,24400.0,24.1572,24.2147,24.1519,24.199,24400.0
2008-07-01 10:40:00,46.26,46.26,46.18,46.19,11900.0,24.2042,24.2042,24.1624,24.1676,11900.0
2008-07-01 10:45:00,46.18,46.23,46.15,46.23,14600.0,24.1624,24.1886,24.1467,24.1886,14600.0
2008-07-01 10:50:00,46.23,46.27,46.19,46.24,14400.0,24.1886,24.2095,24.1676,24.1938,14400.0
2008-07-01 10:55:00,46.23,46.26,46.19,46.23,16800.0,24.1886,24.2042,24.1676,24.1886,16800.0
2008-07-01 11:00:00,46.21,46.26,46.13,46.15,23500.0,24.1781,24.2042,24.1362,24.1467,23500.0
2008-07-01 11:05:00,46.14,46.18,46.08,46.1,25600.0,24.1415,24.1624,24.1101,24.1205,25600.0
2008-07-01 11:10:00,46.1,46.12,46.03,46.07,22500.0,24.1205,24.131,24.0839,24.1048,22500.0
2008-07-01 11:15:00,46.07,46.12,46.0,46.07,18700.0,24.1048,24.131,24.0682,24.1048,18700.0
2008-07-01 11:20:00,46.08,46.15,46.04,46.1,24000.0,24.1101,24.1467,24.0891,24.1205,24000.0
2008-07-01 11:25:00,46.12,46.29,46.12,46.24,23500.0,24.131,24.2199,24.131,24.1938,23500.0
2008-07-01 11:30:00,46.25,46.25,46.12,46.16,13700.0,24.199,24.199,24.131,24.1519,13700.0
2008-07-01 11:35:00,46.14,46.14,46.06,46.06,14000.0,24.1415,24.1415,24.0996,24.0996,14000.0
2008-07-01 11:40:00,46.07,46.32,46.07,46.32,28000.0,24.1048,24.2356,24.1048,24.2356,28000.0
2008-07-01 11:45:00,46.31,46.33,46.27,46.27,12700.0,24.2304,24.2409,24.2095,24.2095,12700.0
2008-07-01 11:50:00,46.28,46.33,46.18,46.21,12200.0,24.2147,24.2409,24.1624,24.1781,12200.0
2008-07-01 11:55:00,46.2,46.22,46.13,46.18,22700.0,24.1729,24.1833,24.1362,24.1624,22700.0
2008-07-01 12:00:00,46.18,46.19,46.13,46.17,16100.0,24.1624,24.1676,24.1362,24.1572,16100.0
2008-07-01 12:05:00,46.17,46.26,46.16,46.22,16100.0,24.1572,24.2042,24.1519,24.1833,16100.0
2008-07-01 12:10:00,46.2,46.28,46.2,46.26,35600.0,24.1729,24.2147,24.1729,24.2042,35600.0
2008-07-01 12:15:00,46.25,46.28,46.13,46.17,25900.0,24.199,24.2147,24.1362,24.1572,25900.0
2008-07-01 12:20:00,46.17,46.2,46.06,46.06,19900.0,24.1572,24.1729,24.0996,24.0996,19900.0
2008-07-01 12:25:00,46.06,46.07,45.87,46.0,59700.0,24.0996,24.1048,24.0002,24.0682,59700.0
2008-07-01 12:30:00,45.99,46.03,45.93,45.96,29000.0,24.063,24.0839,24.0316,24.0473,29000.0
2008-07-01 12:35:00,45.97,45.98,45.94,45.98,16900.0,24.0525,24.0577,24.0368,24.0577,16900.0
2008-07-01 12:40:00,45.98,46.03,45.94,46.01,25700.0,24.0577,24.0839,24.0368,24.0734,25700.0
2008-07-01 12:45:00,46.01,46.02,45.98,46.0,19400.0,24.0734,24.0787,24.0577,24.0682,19400.0
2008-07-01 12:50:00,46.01,46.04,45.94,45.97,17900.0,24.0734,24.0891,24.0368,24.0525,17900.0
2008-07-01 12:55:00,45.97,46.06,45.97,46.04,14900.0,24.0525,24.0996,24.0525,24.0891,14900.0
2008-07-01 13:00:00,46.06,46.16,46.02,46.15,34000.0,24.0996,24.1519,24.0787,24.1467,34000.0
2008-07-01 13:05:00,46.15,46.18,46.05,46.1,38800.0,24.1467,24.1624,24.0944,24.1205,38800.0
2008-07-01 13:10:00,46.11,46.15,46.05,46.11,24500.0,24.1258,24.1467,24.0944,24.1258,24500.0
2008-07-01 13:15:00,46.12,46.14,46.09,46.12,17500.0,24.131,24.1415,24.1153,24.131,17500.0
2008-07-01 13:20:00,46.12,46.17,46.12,46.14,27200.0,24.131,24.1572,24.131,24.1415,27200.0
2008-07-01 13:25:00,46.14,46.23,46.13,46.15,29100.0,24.1415,24.1886,24.1362,24.1467,29100.0
2008-07-01 13:30:00,46.15,46.22,46.13,46.15,21100.0,24.1467,24.1833,24.1362,24.1467,21100.0
2008-07-01 13:35:00,46.16,46.19,46.12,46.13,16600.0,24.1519,24.1676,24.131,24.1362,16600.0
2008-07-01 13:40:00,46.12,46.13,45.98,46.0,31500.0,24.131,24.1362,24.0577,24.0682,31500.0
2008-07-01 13:45:00,46.01,46.2,46.0,46.19,34300.0,24.0734,24.1729,24.0682,24.1676,34300.0
2008-07-01 13:50:00,46.17,46.25,46.07,46.09,32600.0,24.1572,24.199,24.1048,24.1153,32600.0
2008-07-01 13:55:00,46.09,46.18,46.02,46.02,36200.0,24.1153,24.1624,24.0787,24.0787,36200.0
2008-07-01 14:00:00,46.03,46.12,46.0,46.1,33800.0,24.0839,24.131,24.0682,24.1205,33800.0
2008-07-01 14:05:00,46.1,46.2,46.1,46.15,46100.0,24.1205,24.1729,24.1205,24.1467,46100.0
2008-07-01 14:10:00,46.13,46.3,46.13,46.23,38900.0,24.1362,24.2252,24.1362,24.1886,38900.0
2008-07-01 14:15:00,46.24,46.34,46.24,46.29,34300.0,24.1938,24.2461,24.1938,24.2199,34300.0
2008-07-01 14:20:00,46.29,46.39,46.29,46.36,32400.0,24.2199,24.2723,24.2199,24.2566,32400.0
2008-07-01 14:25:00,46.36,46.36,46.22,46.25,29500.0,24.2566,24.2566,24.1833,24.199,29500.0
2008-07-01 14:30:00,46.25,46.34,46.25,46.33,37100.0,24.199,24.2461,24.199,24.2409,37100.0
2008-07-01 14:35:00,46.34,46.49,46.29,46.49,50600.0,24.2461,24.3246,24.2199,24.3246,50600.0
2008-07-01 14:40:00,46.47,46.56,46.44,46.54,45600.0,24.3141,24.3612,24.2984,24.3508,45600.0
2008-07-01 14:45:00,46.51,46.55,46.42,46.46,31700.0,24.3351,24.356,24.288,24.3089,31700.0
2008-07-01 14:50:00,46.48,46.7,46.47,46.66,51600.0,24.3194,24.4345,24.3141,24.4135,51600.0
2008-07-01 14:55:00,46.65,46.7,46.6,46.68,32400.0,24.4083,24.4345,24.3821,24.424,32400.0
2008-07-01 15:00:00,46.68,46.68,46.59,46.59,73800.0,24.424,24.424,24.3769,24.3769,73800.0
2008-07-01 15:05:00,46.59,46.6,46.48,46.53,70000.0,24.3769,24.3821,24.3194,24.3455,70000.0
2008-07-01 15:10:00,46.53,46.61,46.5,46.59,46300.0,24.3455,24.3874,24.3298,24.3769,46300.0
2008-07-01 15:15:00,46.59,46.61,46.46,46.5,43200.0,24.3769,24.3874,24.3089,24.3298,43200.0
2008-07-01 15:20:00,46.52,46.52,46.43,46.49,41400.0,24.3403,24.3403,24.2932,24.3246,41400.0
2008-07-01 15:25:00,46.49,46.5,46.44,46.45,38100.0,24.3246,24.3298,24.2984,24.3037,38100.0
2008-07-01 15:30:00,46.46,46.56,46.39,46.54,58200.0,24.3089,24.3612,24.2723,24.3508,58200.0
2008-07-01 15:35:00,46.55,46.72,46.55,46.71,62100.0,24.356,24.4449,24.356,24.4397,62100.0
2008-07-01 15:40:00,46.71,46.72,46.64,46.65,46000.0,24.4397,24.4449,24.4031,24.4083,46000.0
2008-07-01 15:45:00,46.67,46.67,46.55,46.6,60600.0,24.4188,24.4188,24.356,24.3821,60600.0
2008-07-01 15:50:00,46.6,46.6,46.47,46.55,68400.0,24.3821,24.3821,24.3141,24.356,68400.0
2008-07-01 15:55:00,46.54,46.66,46.53,46.59,137800.0,24.3508,24.4135,24.3455,24.3769,137800.0
2008-07-02 09:30:00,46.75,46.79,46.48,46.52,32800.0,24.4606,24.4816,24.3194,24.3403,32800.0
2008-07-02 09:35:00,46.48,46.52,46.29,46.32,22800.0,24.3194,24.3403,24.2199,24.2356,22800.0
2008-07-02 09:40:00,46.33,46.7,46.33,46.7,26900.0,24.2409,24.4345,24.2409,24.4345,26900.0
2008-07-02 09:45:00,46.7,46.76,46.58,46.59,20900.0,24.4345,24.4659,24.3717,24.3769,20900.0
2008-07-02 09:50:00,46.56,46.72,46.44,46.71,26400.0,24.3612,24.4449,24.2984,24.4397,26400.0
2008-07-02 09:55:00,46.72,46.74,46.53,46.66,28200.0,24.4449,24.4554,24.3455,24.4135,28200.0
2008-07-02 10:00:00,46.67,46.79,46.54,46.79,26600.0,24.4188,24.4816,24.3508,24.4816,26600.0
2008-07-02 10:05:00,46.74,46.79,46.71,46.76,16900.0,24.4554,24.4816,24.4397,24.4659,16900.0
2008-07-02 10:10:00,46.79,46.83,46.69,46.75,14600.0,24.4816,24.5025,24.4292,24.4606,14600.0
2008-07-02 10:15:00,46.74,46.81,46.7,46.76,22700.0,24.4554,24.492,24.4345,24.4659,22700.0
2008-07-02 10:20:00,46.77,46.83,46.75,46.82,16100.0,24.4711,24.5025,24.4606,24.4973,16100.0
2008-07-02 10:25:00,46.81,46.98,46.81,46.93,32900.0,24.492,24.581,24.492,24.5548,32900.0
2008-07-02 10:30:00,46.93,47.0,46.92,46.98,36400.0,24.5548,24.5914,24.5496,24.581,36400.0
2008-07-02 10:35:00,46.96,47.11,46.91,47.08,39200.0,24.5705,24.649,24.5443,24.6333,39200.0
2008-07-02 10:40:00,47.09,47.14,47.04,47.11,27800.0,24.6385,24.6647,24.6124,24.649,27800.0
2008-07-02 10:45:00,47.13,47.16,47.05,47.1,19700.0,24.6595,24.6751,24.6176,24.6438,19700.0
2008-07-02 10:50:00,47.12,47.18,47.07,47.16,24900.0,24.6542,24.6856,24.6281,24.6751,24900.0
2008-07-02 10:55:00,47.18,47.2,47.15,47.18,23300.0,24.6856,24.6961,24.6699,24.6856,23300.0
2008-07-02 11:00:00,47.19,47.19,47.04,47.04,42800.0,24.6908,24.6908,24.6124,24.6124,42800.0
2008-07-02 11:05:00,47.02,47.16,46.98,47.16,25000.0,24.6019,24.6751,24.581,24.6751,25000.0
2008-07-02 11:10:00,47.16,47.19,47.14,47.18,30100.0,24.6751,24.6908,24.6647,24.6856,30100.0
2008-07-02 11:15:00,47.17,47.17,47.13,47.13,15100.0,24.6804,24.6804,24.6595,24.6595,15100.0
2008-07-02 11:20:00,47.13,47.15,47.1,47.12,16600.0,24.6595,24.6699,24.6438,24.6542,16600.0
2008-07-02 11:25:00,47.13,47.14,47.08,47.12,12400.0,24.6595,24.6647,24.6333,24.6542,12400.0
2008-07-02 11:30:00,47.13,47.15,47.03,47.15,25600.0,24.6595,24.6699,24.6071,24.6699,25600.0
2008-07-02 11:35:00,47.15,47.18,47.1,47.16,20000.0,24.6699,24.6856,24.6438,24.6751,20000.0
2008-07-02 11:40:00,47.17,47.28,47.17,47.26,65400.0,24.6804,24.7379,24.6804,24.7275,65400.0
2008-07-02 11:45:00,47.23,47.33,47.23,47.3,48300.0,24.7118,24.7641,24.7118,24.7484,48300.0
2008-07-02 11:50:00,47.32,47.32,47.27,47.3,31500.0,24.7589,24.7589,24.7327,24.7484,31500.0
2008-07-02 11:55:00,47.3,47.32,47.18,47.21,38800.0,24.7484,24.7589,24.6856,24.7013,38800.0
2008-07-02 12:00:00,47.24,47.28,47.19,47.22,44700.0,24.717,24.7379,24.6908,24.7065,44700.0
2008-07-02 12:05:00,47.2,47.22,47.1,47.13,20800.0,24.6961,24.7065,24.6438,24.6595,20800.0
2008-07-02 12:10:00,47.12,47.14,47.1,47.13,13200.0,24.6542,24.6647,24.6438,24.6595,13200.0
2008-07-02 12:15:00,47.12,47.15,47.08,47.12,16800.0,24.6542,24.6699,24.6333,24.6542,16800.0
2008-07-02 12:20:00,47.12,47.12,47.08,47.11,9200.0,24.6542,24.6542,24.6333,24.649,9200.0
2008-07-02 12:25:00,47.11,47.12,47.03,47.05,14900.0,24.649,24.6542,24.6071,24.6176,14900.0
2008-07-02 12:30:00,47.04,47.09,47.01,47.07,13900.0,24.6124,24.6385,24.5967,24.6281,13900.0
2008-07-02 12:35:00,47.07,47.1,47.04,47.09,11900.0,24.6281,24.6438,24.6124,24.6385,11900.0
2008-07-02 12:40:00,47.09,47.11,47.03,47.06,20500.0,24.6385,24.649,24.6071,24.6228,20500.0
2008-07-02 12:45:00,47.06,47.11,47.06,47.11,13900.0,24.6228,24.649,24.6228,24.649,13900.0
2008-07-02 12:50:00,47.1,47.14,47.1,47.12,16700.0,24.6438,24.6647,24.6438,24.6542,16700.0
2008-07-02 12:55:00,47.12,47.15,47.11,47.11,8500.0,24.6542,24.6699,24.649,24.649,8500.0
2008-07-02 13:00:00,47.11,47.12,47.07,47.09,12500.0,24.649,24.6542,24.6281,24.6385,12500.0
2008-07-02 13:05:00,47.09,47.09,47.02,47.03,12600.0,24.6385,24.6385,24.6019,24.6071,12600.0
2008-07-02 13:10:00,47.04,47.05,47.02,47.02,12700.0,24.6124,24.6176,24.6019,24.6019,12700.0
2008-07-02 13:15:00,47.04,47.06,46.99,47.06,13100.0,24.6124,24.6228,24.5862,24.6228,13100.0
2008-07-02 13:20:00,47.06,47.07,46.98,46.98,10800.0,24.6228,24.6281,24.581,24.581,10800.0
2008-07-02 13:25:00,46.97,46.98,46.92,46.92,17500.0,24.5757,24.581,24.5496,24.5496,17500.0
2008-07-02 13:30:00,46.92,46.94,46.91,46.94,11200.0,24.5496,24.56,24.5443,24.56,11200.0
2008-07-02 13:35:00,46.94,46.94,46.91,46.92,20800.0,24.56,24.56,24.5443,24.5496,20800.0
2008-07-02 13:40:00,46.92,46.93,46.88,46.92,22100.0,24.5496,24.5548,24.5286,24.5496,22100.0
2008-07-02 13:45:00,46.92,46.95,46.83,46.95,22900.0,24.5496,24.5653,24.5025,24.5653,22900.0
2008-07-02 13:50:00,46.95,47.01,46.92,46.98,44500.0,24.5653,24.5967,24.5496,24.581,44500.0
2008-07-02 13:55:00,46.97,46.97,46.87,46.9,13700.0,24.5757,24.5757,24.5234,24.5391,13700.0
2008-07-02 14:00:00,46.9,46.94,46.85,46.92,17800.0,24.5391,24.56,24.513,24.5496,17800.0
2008-07-02 14:05:00,46.91,46.93,46.86,46.91,18600.0,24.5443,24.5548,24.5182,24.5443,18600.0
2008-07-02 14:10:00,46.91,46.91,46.86,46.86,13700.0,24.5443,24.5443,24.5182,24.5182,13700.0
2008-07-02 14:15:00,46.86,46.9,46.83,46.86,29400.0,24.5182,24.5391,24.5025,24.5182,29400.0
2008-07-02 14:20:00,46.88,46.88,46.79,46.85,24400.0,24.5286,24.5286,24.4816,24.513,24400.0
2008-07-02 14:25:00,46.85,46.86,46.76,46.76,19200.0,24.513,24.5182,24.4659,24.4659,19200.0
2008-07-02 14:30:00,46.76,46.86,46.73,46.83,25000.0,24.4659,24.5182,24.4502,24.5025,25000.0
2008-07-02 14:35:00,46.83,46.83,46.7,46.74,25700.0,24.5025,24.5025,24.4345,24.4554,25700.0
2008-07-02 14:40:00,46.74,46.8,46.69,46.76,26300.0,24.4554,24.4868,24.4292,24.4659,26300.0
2008-07-02 14:45:00,46.76,46.78,46.69,46.71,81600.0,24.4659,24.4763,24.4292,24.4397,81600.0
2008-07-02 14:50:00,46.72,46.73,46.68,46.68,25100.0,24.4449,24.4502,24.424,24.424,25100.0
2008-07-02 14:55:00,46.68,46.75,46.64,46.74,30800.0,24.424,24.4606,24.4031,24.4554,30800.0
2008-07-02 15:00:00,46.73,46.73,46.68,46.68,26700.0,24.4502,24.4502,24.424,24.424,26700.0
2008-07-02 15:05:00,46.69,46.7,46.62,46.67,32200.0,24.4292,24.4345,24.3926,24.4188,32200.0
2008-07-02 15:10:00,46.66,46.7,46.63,46.65,34500.0,24.4135,24.4345,24.3978,24.4083,34500.0
2008-07-02 15:15:00,46.65,46.66,46.6,46.62,47900.0,24.4083,24.4135,24.3821,24.3926,47900.0
2008-07-02 15:20:00,46.62,46.66,46.6,46.64,46700.0,24.3926,24.4135,24.3821,24.4031,46700.0
2008-07-02 15:25:00,46.64,46.67,46.58,46.6,49100.0,24.4031,24.4188,24.3717,24.3821,49100.0
2008-07-02 15:30:00,46.61,46.62,46.53,46.55,71200.0,24.3874,24.3926,24.3455,24.356,71200.0
2008-07-02 15:35:00,46.54,46.56,46.46,46.54,84100.0,24.3508,24.3612,24.3089,24.3508,84100.0
2008-07-02 15:40:00,46.54,46.57,46.49,46.56,43300.0,24.3508,24.3664,24.3246,24.3612,43300.0
2008-07-02 15:45:00,46.57,46.61,46.54,46.55,54500.0,24.3664,24.3874,24.3508,24.356,54500.0
2008-07-02 15:50:00,46.56,46.61,46.47,46.59,110000.0,24.3612,24.3874,24.3141,24.3769,110000.0
2008-07-02 15:55:00,46.59,46.6,46.39,46.39,91400.0,24.3769,24.3821,24.2723,24.2723,91400.0
2008-07-03 09:30:00,46.6,46.95,46.6,46.9,38400.0,24.3821,24.5653,24.3821,24.5391,38400.0
2008-07-03 09:35:00,46.94,46.95,46.76,46.87,19700.0,24.56,24.5653,24.4659,24.5234,19700.0
2008-07-03 09:40:00,46.87,46.9,46.57,46.75,45600.0,24.5234,24.5391,24.3664,24.4606,45600.0
2008-07-03 09:45:00,46.71,46.86,46.53,46.82,56300.0,24.4397,24.5182,24.3455,24.4973,56300.0
2008-07-03 09:50:00,46.82,46.82,46.4,46.55,28100.0,24.4973,24.4973,24.2775,24.356,28100.0
2008-07-03 09:55:00,46.56,46.64,46.47,46.48,25600.0,24.3612,24.4031,24.3141,24.3194,25600.0
2008-07-03 10:00:00,46.47,46.5,46.19,46.28,29700.0,24.3141,24.3298,24.1676,24.2147,29700.0
2008-07-03 10:05:00,46.26,46.36,46.09,46.16,38600.0,24.2042,24.2566,24.1153,24.1519,38600.0
2008-07-03 10:10:00,46.14,46.16,46.0,46.15,26700.0,24.1415,24.1519,24.0682,24.1467,26700.0
2008-07-03 10:15:00,46.16,46.23,46.03,46.03,39300.0,24.1519,24.1886,24.0839,24.0839,39300.0
2008-07-03 10:20:00,46.03,46.07,45.96,46.02,26300.0,24.0839,24.1048,24.0473,24.0787,26300.0
2008-07-03 10:25:00,46.01,46.17,46.0,46.08,30100.0,24.0734,24.1572,24.0682,24.1101,30100.0
2008-07-03 10:30:00,46.1,46.15,46.03,46.04,20600.0,24.1205,24.1467,24.0839,24.0891,20600.0
2008-07-03 10:35:00,46.03,46.08,45.81,45.83,38500.0,24.0839,24.1101,23.9688,23.9793,38500.0
2008-07-03 10:40:00,45.83,45.97,45.8,45.89,29100.0,23.9793,24.0525,23.9636,24.0107,29100.0
2008-07-03 10:45:00,45.9,46.07,45.89,46.07,26400.0,24.0159,24.1048,24.0107,24.1048,26400.0
2008-07-03 10:50:00,46.08,46.27,46.03,46.23,25000.0,24.1101,24.2095,24.0839,24.1886,25000.0
2008-07-03 10:55:00,46.25,46.26,46.18,46.22,15200.0,24.199,24.2042,24.1624,24.1833,15200.0
2008-07-03 11:00:00,46.22,46.24,46.2,46.2,21200.0,24.1833,24.1938,24.1729,24.1729,21200.0
2008-07-03 11:05:00,46.2,46.26,46.17,46.26,16200.0,24.1729,24.2042,24.1572,24.2042,16200.0
2008-07-03 11:10:00,46.26,46.34,46.25,46.34,17700.0,24.2042,24.2461,24.199,24.2461,17700.0
2008-07-03 11:15:00,46.33,46.46,46.3,46.46,19100.0,24.2409,24.3089,24.2252,24.3089,19100.0
2008-07-03 11:20:00,46.45,46.45,46.26,46.27,11500.0,24.3037,24.3037,24.2042,24.2095,11500.0
2008-07-03 11:25:00,46.28,46.39,46.25,46.39,15100.0,24.2147,24.2723,24.199,24.2723,15100.0
2008-07-03 11:30:00,46.39,46.47,46.36,46.36,15000.0,24.2723,24.3141,24.2566,24.2566,15000.0
2008-07-03 11:35:00,46.38,46.4,46.31,46.33,20400.0,24.267,24.2775,24.2304,24.2409,20400.0
2008-07-03 11:40:00,46.33,46.33,46.26,46.33,12800.0,24.2409,24.2409,24.2042,24.2409,12800.0
2008-07-03 11:45:00,46.32,46.36,46.24,46.26,35500.0,24.2356,24.2566,24.1938,24.2042,35500.0
2008-07-03 11:50:00,46.25,46.27,46.17,46.19,13800.0,24.199,24.2095,24.1572,24.1676,13800.0
2008-07-03 11:55:00,46.2,46.21,46.16,46.18,17400.0,24.1729,24.1781,24.1519,24.1624,17400.0
2008-07-03 12:00:00,46.18,46.24,46.17,46.24,40100.0,24.1624,24.1938,24.1572,24.1938,40100.0
2008-07-03 12:05:00,46.22,46.27,46.16,46.17,38900.0,24.1833,24.2095,24.1519,24.1572,38900.0
2008-07-03 12:10:00,46.17,46.21,46.12,46.15,18100.0,24.1572,24.1781,24.131,24.1467,18100.0
2008-07-03 12:15:00,46.15,46.15,45.95,45.98,35100.0,24.1467,24.1467,24.0421,24.0577,35100.0
2008-07-03 12:20:00,46.0,46.13,46.0,46.11,34000.0,24.0682,24.1362,24.0682,24.1258,34000.0
2008-07-03 12:25:00,46.11,46.21,46.1,46.21,25800.0,24.1258,24.1781,24.1205,24.1781,25800.0
2008-07-03 12:30:00,46.21,46.24,46.0,46.01,38700.0,24.1781,24.1938,24.0682,24.0734,38700.0
2008-07-03 12:35:00,46.03,46.17,45.99,46.17,36100.0,24.0839,24.1572,24.063,24.1572,36100.0
2008-07-03 12:40:00,46.17,46.17,45.97,46.04,44500.0,24.1572,24.1572,24.0525,24.0891,44500.0
2008-07-03 12:45:00,46.04,46.17,46.04,46.17,38700.0,24.0891,24.1572,24.0891,24.1572,38700.0
2008-07-03 12:50:00,46.16,46.18,46.09,46.13,38300.0,24.1519,24.1624,24.1153,24.1362,38300.0
2008-07-03 12:55:00,46.14,46.24,46.11,46.17,55200.0,24.1415,24.1938,24.1258,24.1572,55200.0
2008-07-07 09:30:00,46.13,46.5,46.13,46.28,32500.0,24.1362,24.3298,24.1362,24.2147,32500.0
2008-07-07 09:35:00,46.27,46.3,46.0,46.12,24500.0,24.2095,24.2252,24.0682,24.131,24500.0
2008-07-07 09:40:00,46.12,46.17,45.98,46.04,24100.0,24.131,24.1572,24.0577,24.0891,24100.0
2008-07-07 09:45:00,46.04,46.32,46.0,46.23,35000.0,24.0891,24.2356,24.0682,24.1886,35000.0
2008-07-07 09:50:00,46.22,46.34,46.17,46.25,27200.0,24.1833,24.2461,24.1572,24.199,27200.0
2008-07-07 09:55:00,46.23,46.37,46.23,46.29,14300.0,24.1886,24.2618,24.1886,24.2199,14300.0
2008-07-07 10:00:00,46.27,46.29,46.15,46.18,12900.0,24.2095,24.2199,24.1467,24.1624,12900.0
2008-07-07 10:05:00,46.22,46.29,46.14,46.24,18400.0,24.1833,24.2199,24.1415,24.1938,18400.0
2008-07-07 10:10:00,46.26,46.34,46.16,46.32,11000.0,24.2042,24.2461,24.1519,24.2356,11000.0
2008-07-07 10:15:00,46.32,46.33,46.25,46.3,8000.0,24.2356,24.2409,24.199,24.2252,8000.0
2008-07-07 10:20:00,46.29,46.37,46.22,46.31,16100.0,24.2199,24.2618,24.1833,24.2304,16100.0
2008-07-07 10:25:00,46.3,46.3,46.09,46.11,12100.0,24.2252,24.2252,24.1153,24.1258,12100.0
2008-07-07 10:30:00,46.11,46.28,46.11,46.25,10300.0,24.1258,24.2147,24.1258,24.199,10300.0
2008-07-07 10:35:00,46.26,46.36,46.22,46.29,18300.0,24.2042,24.2566,24.1833,24.2199,18300.0
2008-07-07 10:40:00,46.3,46.35,46.28,46.33,15400.0,24.2252,24.2513,24.2147,24.2409,15400.0
2008-07-07 10:45:00,46.33,46.35,46.25,46.26,12000.0,24.2409,24.2513,24.199,24.2042,12000.0
2008-07-07 10:50:00,46.27,46.32,46.24,46.25,6800.0,24.2095,24.2356,24.1938,24.199,6800.0
2008-07-07 10:55:00,46.24,46.34,46.22,46.29,16200.0,24.1938,24.2461,24.1833,24.2199,16200.0
2008-07-07 11:00:00,46.31,46.45,46.31,46.42,14600.0,24.2304,24.3037,24.2304,24.288,14600.0
2008-07-07 11:05:00,46.41,46.44,46.29,46.31,13200.0,24.2827,24.2984,24.2199,24.2304,13200.0
2008-07-07 11:10:00,46.32,46.36,46.3,46.35,24700.0,24.2356,24.2566,24.2252,24.2513,24700.0
2008-07-07 11:15:00,46.35,46.49,46.34,46.45,25700.0,24.2513,24.3246,24.2461,24.3037,25700.0
2008-07-07 11:20:00,46.46,46.5,46.42,46.46,24600.0,24.3089,24.3298,24.288,24.3089,24600.0
2008-07-07 11:25:00,46.46,46.56,46.46,46.55,19100.0,24.3089,24.3612,24.3089,24.356,19100.0
2008-07-07 11:30:00,46.55,46.63,46.45,46.45,27500.0,24.356,24.3978,24.3037,24.3037,27500.0
2008-07-07 11:35:00,46.45,46.47,46.38,46.38,16100.0,24.3037,24.3141,24.267,24.267,16100.0
2008-07-07 11:40:00,46.39,46.39,46.26,46.28,14700.0,24.2723,24.2723,24.2042,24.2147,14700.0
2008-07-07 11:45:00,46.28,46.39,46.28,46.32,13900.0,24.2147,24.2723,24.2147,24.2356,13900.0
2008-07-07 11:50:00,46.31,46.41,46.26,46.41,13300.0,24.2304,24.2827,24.2042,24.2827,13300.0
2008-07-07 11:55:00,46.41,46.44,46.34,46.36,16300.0,24.2827,24.2984,24.2461,24.2566,16300.0
2008-07-07 12:00:00,46.36,46.37,46.32,46.35,16600.0,24.2566,24.2618,24.2356,24.2513,16600.0
2008-07-07 12:05:00,46.35,46.37,46.3,46.31,14100.0,24.2513,24.2618,24.2252,24.2304,14100.0
2008-07-07 12:10:00,46.32,46.33,46.23,46.31,26900.0,24.2356,24.2409,24.1886,24.2304,26900.0
2008-07-07 12:15:00,46.31,46.32,46.15,46.16,17800.0,24.2304,24.2356,24.1467,24.1519,17800.0
2008-07-07 12:20:00,46.17,46.17,45.98,45.99,27000.0,24.1572,24.1572,24.0577,24.063,27000.0
2008-07-07 12:25:00,46.0,46.05,45.95,45.99,28400.0,24.0682,24.0944,24.0421,24.063,28400.0
2008-07-07 12:30:00,46.0,46.01,45.84,45.84,42000.0,24.0682,24.0734,23.9845,23.9845,42000.0
2008-07-07 12:35:00,45.83,45.9,45.79,45.83,52500.0,23.9793,24.0159,23.9583,23.9793,52500.0
2008-07-07 12:40:00,45.84,45.89,45.75,45.77,34900.0,23.9845,24.0107,23.9374,23.9479,34900.0
2008-07-07 12:45:00,45.78,45.86,45.77,45.8,26300.0,23.9531,23.995,23.9479,23.9636,26300.0
2008-07-07 12:50:00,45.8,45.84,45.74,45.79,30700.0,23.9636,23.9845,23.9322,23.9583,30700.0
2008-07-07 12:55:00,45.79,45.79,45.54,45.62,39100.0,23.9583,23.9583,23.8275,23.8694,39100.0
2008-07-07 13:00:00,45.62,45.65,45.38,45.41,35600.0,23.8694,23.8851,23.7438,23.7595,35600.0
2008-07-07 13:05:00,45.41,45.42,45.27,45.27,34300.0,23.7595,23.7647,23.6863,23.6863,34300.0
2008-07-07 13:10:00,45.3,45.34,45.22,45.24,22800.0,23.702,23.7229,23.6601,23.6706,22800.0
2008-07-07 13:15:00,45.24,45.26,45.19,45.21,29600.0,23.6706,23.681,23.6444,23.6549,29600.0
2008-07-07 13:20:00,45.22,45.24,45.17,45.19,30400.0,23.6601,23.6706,23.6339,23.6444,30400.0
2008-07-07 13:25:00,45.19,45.19,45.12,45.16,29000.0,23.6444,23.6444,23.6078,23.6287,29000.0
2008-07-07 13:30:00,45.15,45.34,45.15,45.32,21300.0,23.6235,23.7229,23.6235,23.7124,21300.0
2008-07-07 13:35:00,45.31,45.31,45.09,45.1,17500.0,23.7072,23.7072,23.5921,23.5973,17500.0
2008-07-07 13:40:00,45.1,45.11,44.98,45.0,43500.0,23.5973,23.6025,23.5345,23.545,43500.0
2008-07-07 13:45:00,45.0,45.02,44.97,44.98,53000.0,23.545,23.5555,23.5293,23.5345,53000.0
2008-07-07 13:50:00,44.98,44.99,44.92,44.98,18400.0,23.5345,23.5398,23.5031,23.5345,18400.0
2008-07-07 13:55:00,44.97,45.0,44.91,44.95,21100.0,23.5293,23.545,23.4979,23.5188,21100.0
2008-07-07 14:00:00,44.96,45.01,44.95,44.99,30200.0,23.5241,23.5502,23.5188,23.5398,30200.0
2008-07-07 14:05:00,45.0,45.0,44.84,44.89,34800.0,23.545,23.545,23.4613,23.4874,34800.0
2008-07-07 14:10:00,44.88,44.92,44.84,44.88,34800.0,23.4822,23.5031,23.4613,23.4822,34800.0
2008-07-07 14:15:00,44.88,44.95,44.87,44.94,27000.0,23.4822,23.5188,23.477,23.5136,27000.0
2008-07-07 14:20:00,44.94,44.97,44.79,44.83,40200.0,23.5136,23.5293,23.4351,23.456,40200.0
2008-07-07 14:25:00,44.82,44.86,44.8,44.81,24000.0,23.4508,23.4717,23.4403,23.4456,24000.0
2008-07-07 14:30:00,44.8,44.87,44.8,44.85,26000.0,23.4403,23.477,23.4403,23.4665,26000.0
2008-07-07 14:35:00,44.85,44.85,44.74,44.76,49400.0,23.4665,23.4665,23.409,23.4194,49400.0
2008-07-07 14:40:00,44.75,44.77,44.63,44.65,34700.0,23.4142,23.4246,23.3514,23.3619,34700.0
2008-07-07 14:45:00,44.64,44.66,44.41,44.46,61900.0,23.3566,23.3671,23.2363,23.2624,61900.0
2008-07-07 14:50:00,44.46,44.48,44.37,44.4,76800.0,23.2624,23.2729,23.2154,23.2311,76800.0
2008-07-07 14:55:00,44.39,44.44,44.33,44.44,52200.0,23.2258,23.252,23.1944,23.252,52200.0
2008-07-07 15:00:00,44.44,44.63,44.44,44.63,58700.0,23.252,23.3514,23.252,23.3514,58700.0
2008-07-07 15:05:00,44.62,44.77,44.6,44.74,137700.0,23.3462,23.4246,23.3357,23.409,137700.0
2008-07-07 15:10:00,44.74,44.98,44.72,44.95,139400.0,23.409,23.5345,23.3985,23.5188,139400.0
2008-07-07 15:15:00,44.95,45.0,44.93,44.94,59500.0,23.5188,23.545,23.5084,23.5136,59500.0
2008-07-07 15:20:00,44.94,45.02,44.91,44.94,90100.0,23.5136,23.5555,23.4979,23.5136,90100.0
2008-07-07 15:25:00,44.96,45.2,44.94,45.18,55700.0,23.5241,23.6496,23.5136,23.6392,55700.0
2008-07-07 15:30:00,45.19,45.35,45.12,45.35,79200.0,23.6444,23.7281,23.6078,23.7281,79200.0
2008-07-07 15:35:00,45.35,45.37,45.24,45.29,73000.0,23.7281,23.7386,23.6706,23.6967,73000.0
2008-07-07 15:40:00,45.28,45.28,45.23,45.28,72200.0,23.6915,23.6915,23.6653,23.6915,72200.0
2008-07-07 15:45:00,45.27,45.31,45.25,45.31,79700.0,23.6863,23.7072,23.6758,23.7072,79700.0
2008-07-07 15:50:00,45.31,45.4,45.19,45.19,67800.0,23.7072,23.7543,23.6444,23.6444,67800.0
2008-07-07 15:55:00,45.18,45.2,45.05,45.05,84500.0,23.6392,23.6496,23.5712,23.5712,84500.0
2008-07-08 09:30:00,44.91,45.21,44.86,44.96,59000.0,23.4979,23.6549,23.4717,23.5241,59000.0
2008-07-08 09:35:00,44.96,45.14,44.94,45.03,47900.0,23.5241,23.6182,23.5136,23.5607,47900.0
2008-07-08 09:40:00,45.07,45.13,44.86,45.08,88800.0,23.5816,23.613,23.4717,23.5868,88800.0
2008-07-08 09:45:00,45.06,45.19,44.99,45.05,78500.0,23.5764,23.6444,23.5398,23.5712,78500.0
2008-07-08 09:50:00,45.04,45.05,44.95,44.97,117300.0,23.5659,23.5712,23.5188,23.5293,117300.0
2008-07-08 09:55:00,44.96,44.98,44.82,44.92,72200.0,23.5241,23.5345,23.4508,23.5031,72200.0
2008-07-08 10:00:00,44.93,44.98,44.74,44.91,82200.0,23.5084,23.5345,23.409,23.4979,82200.0
2008-07-08 10:05:00,44.92,44.94,44.83,44.91,54400.0,23.5031,23.5136,23.456,23.4979,54400.0
2008-07-08 10:10:00,44.91,44.92,44.6,44.63,75200.0,23.4979,23.5031,23.3357,23.3514,75200.0
2008-07-08 10:15:00,44.64,44.92,44.63,44.85,42000.0,23.3566,23.5031,23.3514,23.4665,42000.0
2008-07-08 10:20:00,44.85,44.89,44.72,44.83,53000.0,23.4665,23.4874,23.3985,23.456,53000.0
2008-07-08 10:25:00,44.81,44.82,44.72,44.73,60000.0,23.4456,23.4508,23.3985,23.4037,60000.0
2008-07-08 10:30:00,44.73,44.79,44.68,44.76,81000.0,23.4037,23.4351,23.3776,23.4194,81000.0
2008-07-08 10:35:00,44.77,44.77,44.57,44.57,58800.0,23.4246,23.4246,23.32,23.32,58800.0
2008-07-08 10:40:00,44.55,44.57,44.37,44.39,43500.0,23.3095,23.32,23.2154,23.2258,43500.0
2008-07-08 10:45:00,44.4,44.45,44.31,44.4,61400.0,23.2311,23.2572,23.184,23.2311,61400.0
2008-07-08 10:50:00,44.4,44.59,44.37,44.51,67400.0,23.2311,23.3305,23.2154,23.2886,67400.0
2008-07-08 10:55:00,44.53,44.54,44.37,44.41,50800.0,23.2991,23.3043,23.2154,23.2363,50800.0
2008-07-08 11:00:00,44.42,44.49,44.41,44.47,59300.0,23.2415,23.2781,23.2363,23.2677,59300.0
2008-07-08 11:05:00,44.47,44.5,44.39,44.43,46300.0,23.2677,23.2834,23.2258,23.2468,46300.0
2008-07-08 11:10:00,44.43,44.44,44.35,44.36,42000.0,23.2468,23.252,23.2049,23.2101,42000.0
2008-07-08 11:15:00,44.35,44.4,44.24,44.39,40800.0,23.2049,23.2311,23.1473,23.2258,40800.0
2008-07-08 11:20:00,44.4,44.4,44.31,44.36,84500.0,23.2311,23.2311,23.184,23.2101,84500.0
2008-07-08 11:25:00,44.39,44.55,44.37,44.55,34400.0,23.2258,23.3095,23.2154,23.3095,34400.0
2008-07-08 11:30:00,44.55,44.56,44.4,44.42,83000.0,23.3095,23.3148,23.2311,23.2415,83000.0
2008-07-08 11:35:00,44.42,44.49,44.39,44.42,43400.0,23.2415,23.2781,23.2258,23.2415,43400.0
2008-07-08 11:40:00,44.43,44.47,44.33,44.47,17600.0,23.2468,23.2677,23.1944,23.2677,17600.0
2008-07-08 11:45:00,44.46,44.5,44.33,44.33,101200.0,23.2624,23.2834,23.1944,23.1944,101200.0
2008-07-08 11:50:00,44.33,44.35,44.24,44.24,68400.0,23.1944,23.2049,23.1473,23.1473,68400.0
2008-07-08 11:55:00,44.26,44.3,44.14,44.22,94800.0,23.1578,23.1787,23.095,23.1369,94800.0
2008-07-08 12:00:00,44.21,44.22,44.12,44.18,43100.0,23.1316,23.1369,23.0846,23.1159,43100.0
2008-07-08 12:05:00,44.17,44.21,44.13,44.19,33400.0,23.1107,23.1316,23.0898,23.1212,33400.0
2008-07-08 12:10:00,44.19,44.2,44.0,44.02,29300.0,23.1212,23.1264,23.0218,23.0322,29300.0
2008-07-08 12:15:00,44.02,44.11,44.01,44.09,29200.0,23.0322,23.0793,23.027,23.0689,29200.0
2008-07-08 12:20:00,44.08,44.18,44.04,44.1,56900.0,23.0636,23.1159,23.0427,23.0741,56900.0
2008-07-08 12:25:00,44.1,44.13,44.01,44.06,161700.0,23.0741,23.0898,23.027,23.0532,161700.0
2008-07-08 12:30:00,44.07,44.17,44.04,44.14,38100.0,23.0584,23.1107,23.0427,23.095,38100.0
2008-07-08 12:35:00,44.15,44.15,44.01,44.04,30700.0,23.1003,23.1003,23.027,23.0427,30700.0
2008-07-08 12:40:00,44.03,44.06,44.03,44.05,22200.0,23.0375,23.0532,23.0375,23.0479,22200.0
2008-07-08 12:45:00,44.05,44.06,44.01,44.02,29200.0,23.0479,23.0532,23.027,23.0322,29200.0
2008-07-08 12:50:00,44.02,44.04,44.01,44.03,31600.0,23.0322,23.0427,23.027,23.0375,31600.0
2008-07-08 12:55:00,44.02,44.03,43.96,43.99,61100.0,23.0322,23.0375,23.0008,23.0165,61100.0
2008-07-08 13:00:00,43.99,43.99,43.95,43.98,30600.0,23.0165,23.0165,22.9956,23.0113,30600.0
2008-07-08 13:05:00,43.99,44.08,43.98,44.07,150100.0,23.0165,23.0636,23.0113,23.0584,150100.0
2008-07-08 13:10:00,44.06,44.07,44.03,44.04,31100.0,23.0532,23.0584,23.0375,23.0427,31100.0
2008-07-08 13:15:00,44.03,44.04,43.91,43.91,30000.0,23.0375,23.0427,22.9747,22.9747,30000.0
2008-07-08 13:20:00,43.91,44.0,43.88,44.0,62900.0,22.9747,23.0218,22.959,23.0218,62900.0
2008-07-08 13:25:00,44.0,44.02,43.98,44.01,26900.0,23.0218,23.0322,23.0113,23.027,26900.0
2008-07-08 13:30:00,44.01,44.01,43.98,43.99,45200.0,23.027,23.027,23.0113,23.0165,45200.0
2008-07-08 13:35:00,44.0,44.01,43.98,43.99,29500.0,23.0218,23.027,23.0113,23.0165,29500.0
2008-07-08 13:40:00,43.98,44.0,43.92,43.92,39400.0,23.0113,23.0218,22.9799,22.9799,39400.0
2008-07-08 13:45:00,43.91,43.94,43.9,43.92,35100.0,22.9747,22.9904,22.9694,22.9799,35100.0
2008-07-08 13:50:00,43.91,43.95,43.9,43.92,34800.0,22.9747,22.9956,22.9694,22.9799,34800.0
2008-07-08 13:55:00,43.93,44.0,43.92,43.99,23000.0,22.9851,23.0218,22.9799,23.0165,23000.0
2008-07-08 14:00:00,43.99,44.01,43.98,44.0,40500.0,23.0165,23.027,23.0113,23.0218,40500.0
2008-07-08 14:05:00,44.0,44.01,43.99,43.99,45300.0,23.0218,23.027,23.0165,23.0165,45300.0
2008-07-08 14:10:00,44.0,44.01,43.98,43.99,50900.0,23.0218,23.027,23.0113,23.0165,50900.0
2008-07-08 14:15:00,43.99,44.0,43.96,43.97,161000.0,23.0165,23.0218,23.0008,23.0061,161000.0
2008-07-08 14:20:00,43.98,44.01,43.95,43.97,47600.0,23.0113,23.027,22.9956,23.0061,47600.0
2008-07-08 14:25:00,43.96,44.0,43.93,44.0,22600.0,23.0008,23.0218,22.9851,23.0218,22600.0
2008-07-08 14:30:00,44.0,44.07,43.99,44.04,79900.0,23.0218,23.0584,23.0165,23.0427,79900.0
2008-07-08 14:35:00,44.04,44.15,43.97,43.98,127700.0,23.0427,23.1003,23.0061,23.0113,127700.0
2008-07-08 14:40:00,44.0,44.17,43.99,44.08,89900.0,23.0218,23.1107,23.0165,23.0636,89900.0
2008-07-08 14:45:00,44.09,44.17,44.01,44.14,90600.0,23.0689,23.1107,23.027,23.095,90600.0
2008-07-08 14:50:00,44.13,44.16,44.09,44.14,44700.0,23.0898,23.1055,23.0689,23.095,44700.0
2008-07-08 14:55:00,44.15,44.25,44.15,44.25,49100.0,23.1003,23.1526,23.1003,23.1526,49100.0
2008-07-08 15:00:00,44.26,44.37,44.25,44.37,105800.0,23.1578,23.2154,23.1526,23.2154,105800.0
2008-07-08 15:05:00,44.37,44.4,44.32,44.34,101000.0,23.2154,23.2311,23.1892,23.1997,101000.0
2008-07-08 15:10:00,44.35,44.35,44.29,44.31,49600.0,23.2049,23.2049,23.1735,23.184,49600.0
2008-07-08 15:15:00,44.31,44.33,44.29,44.33,47200.0,23.184,23.1944,23.1735,23.1944,47200.0
2008-07-08 15:20:00,44.33,44.37,44.29,44.31,61500.0,23.1944,23.2154,23.1735,23.184,61500.0
2008-07-08 15:25:00,44.3,44.36,44.29,44.36,58600.0,23.1787,23.2101,23.1735,23.2101,58600.0
2008-07-08 15:30:00,44.36,44.43,44.3,44.35,65100.0,23.2101,23.2468,23.1787,23.2049,65100.0
2008-07-08 15:35:00,44.35,44.35,44.25,44.3,61000.0,23.2049,23.2049,23.1526,23.1787,61000.0
2008-07-08 15:40:00,44.3,44.34,44.29,44.31,57100.0,23.1787,23.1997,23.1735,23.184,57100.0
2008-07-08 15:45:00,44.29,44.29,44.24,44.28,84300.0,23.1735,23.1735,23.1473,23.1683,84300.0
2008-07-08 15:50:00,44.28,44.38,44.22,44.38,111300.0,23.1683,23.2206,23.1369,23.2206,111300.0
2008-07-08 15:55:00,44.37,44.48,44.37,44.44,100200.0,23.2154,23.2729,23.2154,23.252,100200.0
2008-07-09 09:30:00,44.6,44.64,44.11,44.33,60400.0,23.3357,23.3566,23.0793,23.1944,60400.0
2008-07-09 09:35:00,44.34,44.58,44.2,44.53,48300.0,23.1997,23.3252,23.1264,23.2991,48300.0
2008-07-09 09:40:00,44.53,44.73,44.5,44.65,56900.0,23.2991,23.4037,23.2834,23.3619,56900.0
2008-07-09 09:45:00,44.66,44.7,44.47,44.5,38300.0,23.3671,23.388,23.2677,23.2834,38300.0
2008-07-09 09:50:00,44.5,44.71,44.47,44.67,32400.0,23.2834,23.3933,23.2677,23.3723,32400.0
2008-07-09 09:55:00,44.7,44.78,44.53,44.67,48100.0,23.388,23.4299,23.2991,23.3723,48100.0
2008-07-09 10:00:00,44.66,44.83,44.65,44.74,38100.0,23.3671,23.456,23.3619,23.409,38100.0
2008-07-09 10:05:00,44.75,44.78,44.63,44.73,76900.0,23.4142,23.4299,23.3514,23.4037,76900.0
2008-07-09 10:10:00,44.72,45.03,44.7,44.98,64500.0,23.3985,23.5607,23.388,23.5345,64500.0
2008-07-09 10:15:00,44.96,45.05,44.93,44.96,57600.0,23.5241,23.5712,23.5084,23.5241,57600.0
2008-07-09 10:20:00,44.96,45.07,44.94,45.02,38700.0,23.5241,23.5816,23.5136,23.5555,38700.0
2008-07-09 10:25:00,45.04,45.04,44.84,44.89,29100.0,23.5659,23.5659,23.4613,23.4874,29100.0
2008-07-09 10:30:00,44.89,44.98,44.88,44.9,24700.0,23.4874,23.5345,23.4822,23.4927,24700.0
2008-07-09 10:35:00,44.87,45.04,44.84,45.01,54900.0,23.477,23.5659,23.4613,23.5502,54900.0
2008-07-09 10:40:00,45.01,45.02,44.82,44.89,54100.0,23.5502,23.5555,23.4508,23.4874,54100.0
2008-07-09 10:45:00,44.87,44.97,44.82,44.9,23200.0,23.477,23.5293,23.4508,23.4927,23200.0
2008-07-09 10:50:00,44.91,45.05,44.91,45.02,26300.0,23.4979,23.5712,23.4979,23.5555,26300.0
2008-07-09 10:55:00,45.03,45.13,45.0,45.12,34500.0,23.5607,23.613,23.545,23.6078,34500.0
2008-07-09 11:00:00,45.12,45.2,45.05,45.09,33100.0,23.6078,23.6496,23.5712,23.5921,33100.0
2008-07-09 11:05:00,45.1,45.15,44.99,45.02,28200.0,23.5973,23.6235,23.5398,23.5555,28200.0
2008-07-09 11:10:00,45.03,45.04,44.96,44.97,30200.0,23.5607,23.5659,23.5241,23.5293,30200.0
2008-07-09 11:15:00,44.98,45.03,44.94,45.0,42500.0,23.5345,23.5607,23.5136,23.545,42500.0
2008-07-09 11:20:00,45.01,45.03,44.95,44.96,30600.0,23.5502,23.5607,23.5188,23.5241,30600.0
2008-07-09 11:25:00,44.96,45.0,44.93,44.94,16200.0,23.5241,23.545,23.5084,23.5136,16200.0
2008-07-09 11:30:00,44.94,44.95,44.91,44.94,22400.0,23.5136,23.5188,23.4979,23.5136,22400.0
2008-07-09 11:35:00,44.95,45.01,44.93,45.0,28400.0,23.5188,23.5502,23.5084,23.545,28400.0
2008-07-09 11:40:00,45.0,45.01,44.89,44.89,32400.0,23.545,23.5502,23.4874,23.4874,32400.0
2008-07-09 11:45:00,44.9,44.9,44.84,44.85,22300.0,23.4927,23.4927,23.4613,23.4665,22300.0
2008-07-09 11:50:00,44.86,44.99,44.85,44.97,23300.0,23.4717,23.5398,23.4665,23.5293,23300.0
2008-07-09 11:55:00,44.99,45.01,44.98,45.0,14000.0,23.5398,23.5502,23.5345,23.545,14000.0
2008-07-09 12:00:00,45.0,45.01,44.95,44.98,35200.0,23.545,23.5502,23.5188,23.5345,35200.0
2008-07-09 12:05:00,44.97,45.0,44.95,45.0,30000.0,23.5293,23.545,23.5188,23.545,30000.0
2008-07-09 12:10:00,45.0,45.01,44.99,45.01,16500.0,23.545,23.5502,23.5398,23.5502,16500.0
2008-07-09 12:15:00,45.01,45.02,44.97,44.97,26700.0,23.5502,23.5555,23.5293,23.5293,26700.0
2008-07-09 12:20:00,44.99,45.01,44.89,44.91,105600.0,23.5398,23.5502,23.4874,23.4979,105600.0
2008-07-09 12:25:00,44.92,44.95,44.92,44.95,10800.0,23.5031,23.5188,23.5031,23.5188,10800.0
2008-07-09 12:30:00,44.93,44.97,44.85,44.85,46000.0,23.5084,23.5293,23.4665,23.4665,46000.0
2008-07-09 12:35:00,44.85,44.9,44.81,44.86,68500.0,23.4665,23.4927,23.4456,23.4717,68500.0
2008-07-09 12:40:00,44.85,44.89,44.85,44.87,7200.0,23.4665,23.4874,23.4665,23.477,7200.0
2008-07-09 12:45:00,44.87,44.96,44.87,44.93,43800.0,23.477,23.5241,23.477,23.5084,43800.0
2008-07-09 12:50:00,44.93,44.96,44.93,44.94,22400.0,23.5084,23.5241,23.5084,23.5136,22400.0
2008-07-09 12:55:00,44.94,44.94,44.9,44.91,20800.0,23.5136,23.5136,23.4927,23.4979,20800.0
2008-07-09 13:00:00,44.91,44.95,44.79,44.8,32200.0,23.4979,23.5188,23.4351,23.4403,32200.0
2008-07-09 13:05:00,44.8,44.86,44.79,44.81,27500.0,23.4403,23.4717,23.4351,23.4456,27500.0
2008-07-09 13:10:00,44.82,44.82,44.77,44.8,27200.0,23.4508,23.4508,23.4246,23.4403,27200.0
2008-07-09 13:15:00,44.8,44.83,44.78,44.79,22800.0,23.4403,23.456,23.4299,23.4351,22800.0
2008-07-09 13:20:00,44.8,44.82,44.77,44.78,21400.0,23.4403,23.4508,23.4246,23.4299,21400.0
2008-07-09 13:25:00,44.78,44.91,44.78,44.89,20500.0,23.4299,23.4979,23.4299,23.4874,20500.0
2008-07-09 13:30:00,44.88,44.92,44.83,44.92,17300.0,23.4822,23.5031,23.456,23.5031,17300.0
2008-07-09 13:35:00,44.93,44.94,44.85,44.85,19700.0,23.5084,23.5136,23.4665,23.4665,19700.0
2008-07-09 13:40:00,44.85,44.85,44.8,44.8,24900.0,23.4665,23.4665,23.4403,23.4403,24900.0
2008-07-09 13:45:00,44.81,44.84,44.76,44.84,19300.0,23.4456,23.4613,23.4194,23.4613,19300.0
2008-07-09 13:50:00,44.84,44.9,44.84,44.87,17400.0,23.4613,23.4927,23.4613,23.477,17400.0
2008-07-09 13:55:00,44.86,44.94,44.86,44.87,23900.0,23.4717,23.5136,23.4717,23.477,23900.0
2008-07-09 14:00:00,44.87,44.89,44.75,44.88,34300.0,23.477,23.4874,23.4142,23.4822,34300.0
2008-07-09 14:05:00,44.88,44.9,44.83,44.87,23900.0,23.4822,23.4927,23.456,23.477,23900.0
2008-07-09 14:10:00,44.86,44.89,44.81,44.85,30200.0,23.4717,23.4874,23.4456,23.4665,30200.0
2008-07-09 14:15:00,44.85,44.87,44.81,44.82,23800.0,23.4665,23.477,23.4456,23.4508,23800.0
2008-07-09 14:20:00,44.82,44.87,44.8,44.81,43200.0,23.4508,23.477,23.4403,23.4456,43200.0
2008-07-09 14:25:00,44.82,44.85,44.79,44.84,32200.0,23.4508,23.4665,23.4351,23.4613,32200.0
2008-07-09 14:30:00,44.84,44.86,44.81,44.83,14500.0,23.4613,23.4717,23.4456,23.456,14500.0
2008-07-09 14:35:00,44.84,44.86,44.81,44.84,18100.0,23.4613,23.4717,23.4456,23.4613,18100.0
2008-07-09 14:40:00,44.83,44.87,44.79,44.8,29300.0,23.456,23.477,23.4351,23.4403,29300.0
2008-07-09 14:45:00,44.8,44.89,44.8,44.88,20500.0,23.4403,23.4874,23.4403,23.4822,20500.0
2008-07-09 14:50:00,44.89,44.89,44.75,44.77,28400.0,23.4874,23.4874,23.4142,23.4246,28400.0
2008-07-09 14:55:00,44.77,44.84,44.76,44.8,13100.0,23.4246,23.4613,23.4194,23.4403,13100.0
2008-07-09 15:00:00,44.8,44.81,44.7,44.8,33300.0,23.4403,23.4456,23.388,23.4403,33300.0
2008-07-09 15:05:00,44.79,44.81,44.7,44.7,40100.0,23.4351,23.4456,23.388,23.388,40100.0
2008-07-09 15:10:00,44.69,44.72,44.67,44.69,34300.0,23.3828,23.3985,23.3723,23.3828,34300.0
2008-07-09 15:15:00,44.68,44.8,44.66,44.7,23600.0,23.3776,23.4403,23.3671,23.388,23600.0
2008-07-09 15:20:00,44.68,44.72,44.63,44.7,31700.0,23.3776,23.3985,23.3514,23.388,31700.0
2008-07-09 15:25:00,44.69,44.77,44.69,44.75,20300.0,23.3828,23.4246,23.3828,23.4142,20300.0
2008-07-09 15:30:00,44.75,44.76,44.71,44.76,32600.0,23.4142,23.4194,23.3933,23.4194,32600.0
2008-07-09 15:35:00,44.76,44.85,44.74,44.84,55000.0,23.4194,23.4665,23.409,23.4613,55000.0
2008-07-09 15:40:00,44.84,44.85,44.73,44.74,74300.0,23.4613,23.4665,23.4037,23.409,74300.0
2008-07-09 15:45:00,44.73,44.74,44.66,44.67,39800.0,23.4037,23.409,23.3671,23.3723,39800.0
2008-07-09 15:50:00,44.67,44.75,44.65,44.68,61200.0,23.3723,23.4142,23.3619,23.3776,61200.0
2008-07-09 15:55:00,44.68,44.75,44.47,44.56,170100.0,23.3776,23.4142,23.2677,23.3148,170100.0
2008-07-10 09:30:00,44.34,44.66,44.27,44.64,52800.0,23.1997,23.3671,23.163,23.3566,52800.0
2008-07-10 09:35:00,44.6,44.81,44.6,44.64,24200.0,23.3357,23.4456,23.3357,23.3566,24200.0
2008-07-10 09:40:00,44.65,44.71,44.5,44.57,49900.0,23.3619,23.3933,23.2834,23.32,49900.0
2008-07-10 09:45:00,44.61,44.93,44.6,44.6,101500.0,23.3409,23.5084,23.3357,23.3357,101500.0
2008-07-10 09:50:00,44.61,44.85,44.61,44.72,42200.0,23.3409,23.4665,23.3409,23.3985,42200.0
2008-07-10 09:55:00,44.72,44.85,44.7,44.8,51800.0,23.3985,23.4665,23.388,23.4403,51800.0
2008-07-10 10:00:00,44.82,44.86,44.74,44.83,20500.0,23.4508,23.4717,23.409,23.456,20500.0
2008-07-10 10:05:00,44.81,44.96,44.78,44.8,29100.0,23.4456,23.5241,23.4299,23.4403,29100.0
2008-07-10 10:10:00,44.76,44.94,44.76,44.87,14200.0,23.4194,23.5136,23.4194,23.477,14200.0
2008-07-10 10:15:00,44.85,44.9,44.8,44.88,13300.0,23.4665,23.4927,23.4403,23.4822,13300.0
2008-07-10 10:20:00,44.89,45.01,44.82,44.94,26400.0,23.4874,23.5502,23.4508,23.5136,26400.0
2008-07-10 10:25:00,44.93,45.01,44.88,44.98,31300.0,23.5084,23.5502,23.4822,23.5345,31300.0
2008-07-10 10:30:00,44.95,44.96,44.75,44.94,22800.0,23.5188,23.5241,23.4142,23.5136,22800.0
2008-07-10 10:35:00,44.95,45.0,44.88,44.93,30700.0,23.5188,23.545,23.4822,23.5084,30700.0
2008-07-10 10:40:00,44.94,45.04,44.93,45.01,22500.0,23.5136,23.5659,23.5084,23.5502,22500.0
2008-07-10 10:45:00,45.02,45.07,44.91,44.95,24600.0,23.5555,23.5816,23.4979,23.5188,24600.0
2008-07-10 10:50:00,44.94,45.0,44.86,44.91,14100.0,23.5136,23.545,23.4717,23.4979,14100.0
2008-07-10 10:55:00,44.89,45.01,44.87,44.87,14900.0,23.4874,23.5502,23.477,23.477,14900.0
2008-07-10 11:00:00,44.86,45.01,44.85,45.01,27500.0,23.4717,23.5502,23.4665,23.5502,27500.0
2008-07-10 11:05:00,45.0,45.12,44.94,44.95,31500.0,23.545,23.6078,23.5136,23.5188,31500.0
2008-07-10 11:10:00,44.95,45.0,44.9,44.99,17300.0,23.5188,23.545,23.4927,23.5398,17300.0
2008-07-10 11:15:00,44.99,44.99,44.81,44.82,28000.0,23.5398,23.5398,23.4456,23.4508,28000.0
2008-07-10 11:20:00,44.83,44.83,44.74,44.76,19100.0,23.456,23.456,23.409,23.4194,19100.0
2008-07-10 11:25:00,44.75,44.77,44.71,44.76,16300.0,23.4142,23.4246,23.3933,23.4194,16300.0
2008-07-10 11:30:00,44.75,44.83,44.7,44.78,23500.0,23.4142,23.456,23.388,23.4299,23500.0
2008-07-10 11:35:00,44.76,44.79,44.7,44.72,19100.0,23.4194,23.4351,23.388,23.3985,19100.0
2008-07-10 11:40:00,44.72,44.8,44.69,44.77,17900.0,23.3985,23.4403,23.3828,23.4246,17900.0
2008-07-10 11:45:00,44.8,44.85,44.8,44.83,13100.0,23.4403,23.4665,23.4403,23.456,13100.0
2008-07-10 11:50:00,44.83,44.86,44.82,44.86,10900.0,23.456,23.4717,23.4508,23.4717,10900.0
2008-07-10 11:55:00,44.86,44.94,44.85,44.9,22400.0,23.4717,23.5136,23.4665,23.4927,22400.0
2008-07-10 12:00:00,44.92,45.0,44.87,44.92,24900.0,23.5031,23.545,23.477,23.5031,24900.0
2008-07-10 12:05:00,44.93,44.95,44.8,44.81,14000.0,23.5084,23.5188,23.4403,23.4456,14000.0
2008-07-10 12:10:00,44.82,44.92,44.82,44.88,16100.0,23.4508,23.5031,23.4508,23.4822,16100.0
2008-07-10 12:15:00,44.9,44.91,44.84,44.85,11900.0,23.4927,23.4979,23.4613,23.4665,11900.0
2008-07-10 12:20:00,44.84,44.84,44.72,44.74,9700.0,23.4613,23.4613,23.3985,23.409,9700.0
2008-07-10 12:25:00,44.74,44.79,44.73,44.79,16800.0,23.409,23.4351,23.4037,23.4351,16800.0
2008-07-10 12:30:00,44.79,44.81,44.73,44.74,13900.0,23.4351,23.4456,23.4037,23.409,13900.0
2008-07-10 12:35:00,44.74,44.74,44.69,44.72,16100.0,23.409,23.409,23.3828,23.3985,16100.0
2008-07-10 12:40:00,44.7,44.74,44.68,44.69,11600.0,23.388,23.409,23.3776,23.3828,11600.0
2008-07-10 12:45:00,44.7,44.72,44.68,44.71,11000.0,23.388,23.3985,23.3776,23.3933,11000.0
2008-07-10 12:50:00,44.71,44.73,44.64,44.65,36300.0,23.3933,23.4037,23.3566,23.3619,36300.0
2008-07-10 12:55:00,44.66,44.68,44.61,44.66,24400.0,23.3671,23.3776,23.3409,23.3671,24400.0
2008-07-10 13:00:00,44.64,44.66,44.6,44.64,14700.0,23.3566,23.3671,23.3357,23.3566,14700.0
2008-07-10 13:05:00,44.64,44.78,44.63,44.77,29000.0,23.3566,23.4299,23.3514,23.4246,29000.0
2008-07-10 13:10:00,44.77,44.88,44.77,44.88,27800.0,23.4246,23.4822,23.4246,23.4822,27800.0
2008-07-10 13:15:00,44.87,44.96,44.85,44.96,26100.0,23.477,23.5241,23.4665,23.5241,26100.0
2008-07-10 13:20:00,44.96,44.98,44.91,44.95,13900.0,23.5241,23.5345,23.4979,23.5188,13900.0
2008-07-10 13:25:00,44.95,44.95,44.84,44.88,17400.0,23.5188,23.5188,23.4613,23.4822,17400.0
2008-07-10 13:30:00,44.87,44.98,44.87,44.98,17300.0,23.477,23.5345,23.477,23.5345,17300.0
2008-07-10 13:35:00,44.97,45.0,44.95,44.96,29000.0,23.5293,23.545,23.5188,23.5241,29000.0
2008-07-10 13:40:00,44.96,45.0,44.92,44.96,18000.0,23.5241,23.545,23.5031,23.5241,18000.0
2008-07-10 13:45:00,44.96,44.97,44.89,44.89,20600.0,23.5241,23.5293,23.4874,23.4874,20600.0
2008-07-10 13:50:00,44.87,44.95,44.86,44.9,21100.0,23.477,23.5188,23.4717,23.4927,21100.0
2008-07-10 13:55:00,44.91,44.99,44.91,44.97,11700.0,23.4979,23.5398,23.4979,23.5293,11700.0
2008-07-10 14:00:00,44.95,44.96,44.76,44.81,21400.0,23.5188,23.5241,23.4194,23.4456,21400.0
2008-07-10 14:05:00,44.81,44.84,44.78,44.81,36400.0,23.4456,23.4613,23.4299,23.4456,36400.0
2008-07-10 14:10:00,44.8,44.84,44.78,44.78,12000.0,23.4403,23.4613,23.4299,23.4299,12000.0
2008-07-10 14:15:00,44.8,44.87,44.8,44.86,10400.0,23.4403,23.477,23.4403,23.4717,10400.0
2008-07-10 14:20:00,44.86,44.9,44.82,44.86,37900.0,23.4717,23.4927,23.4508,23.4717,37900.0
2008-07-10 14:25:00,44.85,44.88,44.71,44.8,40900.0,23.4665,23.4822,23.3933,23.4403,40900.0
2008-07-10 14:30:00,44.82,44.91,44.81,44.88,34700.0,23.4508,23.4979,23.4456,23.4822,34700.0
2008-07-10 14:35:00,44.88,44.91,44.83,44.89,25400.0,23.4822,23.4979,23.456,23.4874,25400.0
2008-07-10 14:40:00,44.9,44.92,44.76,44.82,22300.0,23.4927,23.5031,23.4194,23.4508,22300.0
2008-07-10 14:45:00,44.81,44.81,44.7,44.7,19400.0,23.4456,23.4456,23.388,23.388,19400.0
2008-07-10 14:50:00,44.7,44.74,44.64,44.69,20200.0,23.388,23.409,23.3566,23.3828,20200.0
2008-07-10 14:55:00,44.69,44.79,44.65,44.74,35900.0,23.3828,23.4351,23.3619,23.409,35900.0
2008-07-10 15:00:00,44.74,44.82,44.7,44.77,55100.0,23.409,23.4508,23.388,23.4246,55100.0
2008-07-10 15:05:00,44.78,44.86,44.73,44.82,44100.0,23.4299,23.4717,23.4037,23.4508,44100.0
2008-07-10 15:10:00,44.83,44.93,44.77,44.88,42000.0,23.456,23.5084,23.4246,23.4822,42000.0
2008-07-10 15:15:00,44.87,44.93,44.8,44.83,40700.0,23.477,23.5084,23.4403,23.456,40700.0
2008-07-10 15:20:00,44.84,44.89,44.82,44.87,43500.0,23.4613,23.4874,23.4508,23.477,43500.0
2008-07-10 15:25:00,44.87,44.92,44.82,44.87,47400.0,23.477,23.5031,23.4508,23.477,47400.0
2008-07-10 15:30:00,44.85,44.88,44.73,44.77,35000.0,23.4665,23.4822,23.4037,23.4246,35000.0
2008-07-10 15:35:00,44.78,44.81,44.73,44.81,41900.0,23.4299,23.4456,23.4037,23.4456,41900.0
2008-07-10 15:40:00,44.81,44.84,44.77,44.82,83600.0,23.4456,23.4613,23.4246,23.4508,83600.0
2008-07-10 15:45:00,44.82,44.83,44.76,44.82,56700.0,23.4508,23.456,23.4194,23.4508,56700.0
2008-07-10 15:50:00,44.83,44.84,44.74,44.78,57100.0,23.456,23.4613,23.409,23.4299,57100.0
2008-07-10 15:55:00,44.79,44.92,44.72,44.9,101100.0,23.4351,23.5031,23.3985,23.4927,101100.0
2008-07-11 09:30:00,44.48,44.58,44.41,44.46,3500.0,23.2729,23.3252,23.2363,23.2624,3500.0
2008-07-11 09:35:00,44.43,44.65,44.23,44.51,49600.0,23.2468,23.3619,23.1421,23.2886,49600.0
2008-07-11 09:40:00,44.48,44.54,44.2,44.24,39800.0,23.2729,23.3043,23.1264,23.1473,39800.0
2008-07-11 09:45:00,44.31,44.49,44.08,44.29,50400.0,23.184,23.2781,23.0636,23.1735,50400.0
2008-07-11 09:50:00,44.31,44.57,44.15,44.39,61900.0,23.184,23.32,23.1003,23.2258,61900.0
2008-07-11 09:55:00,44.41,44.46,44.09,44.29,40200.0,23.2363,23.2624,23.0689,23.1735,40200.0
2008-07-11 10:00:00,44.31,44.64,44.3,44.49,12600.0,23.184,23.3566,23.1787,23.2781,12600.0
2008-07-11 10:05:00,44.46,44.62,44.25,44.54,31300.0,23.2624,23.3462,23.1526,23.3043,31300.0
2008-07-11 10:10:00,44.54,44.6,44.42,44.6,32300.0,23.3043,23.3357,23.2415,23.3357,32300.0
2008-07-11 10:15:00,44.61,44.67,44.51,44.65,23900.0,23.3409,23.3723,23.2886,23.3619,23900.0
2008-07-11 10:20:00,44.65,44.73,44.57,44.7,15200.0,23.3619,23.4037,23.32,23.388,15200.0
2008-07-11 10:25:00,44.7,44.76,44.31,44.36,50600.0,23.388,23.4194,23.184,23.2101,50600.0
2008-07-11 10:30:00,44.34,44.54,44.32,44.53,24200.0,23.1997,23.3043,23.1892,23.2991,24200.0
2008-07-11 10:35:00,44.52,44.68,44.5,44.57,19300.0,23.2938,23.3776,23.2834,23.32,19300.0
2008-07-11 10:40:00,44.55,44.63,44.53,44.6,34800.0,23.3095,23.3514,23.2991,23.3357,34800.0
2008-07-11 10:45:00,44.6,44.74,44.55,44.74,26500.0,23.3357,23.409,23.3095,23.409,26500.0
2008-07-11 10:50:00,44.73,44.89,44.71,44.83,40000.0,23.4037,23.4874,23.3933,23.456,40000.0
2008-07-11 10:55:00,44.83,44.89,44.79,44.81,31600.0,23.456,23.4874,23.4351,23.4456,31600.0
2008-07-11 11:00:00,44.83,44.89,44.79,44.83,21800.0,23.456,23.4874,23.4351,23.456,21800.0
2008-07-11 11:05:00,44.79,44.91,44.78,44.9,14100.0,23.4351,23.4979,23.4299,23.4927,14100.0
2008-07-11 11:10:00,44.9,44.98,44.85,44.97,21900.0,23.4927,23.5345,23.4665,23.5293,21900.0
2008-07-11 11:15:00,44.95,45.04,44.95,45.02,17100.0,23.5188,23.5659,23.5188,23.5555,17100.0
2008-07-11 11:20:00,45.01,45.03,44.78,44.8,27800.0,23.5502,23.5607,23.4299,23.4403,27800.0
2008-07-11 11:25:00,44.78,44.79,44.71,44.74,12000.0,23.4299,23.4351,23.3933,23.409,12000.0
2008-07-11 11:30:00,44.74,44.78,44.62,44.78,26600.0,23.409,23.4299,23.3462,23.4299,26600.0
2008-07-11 11:35:00,44.76,44.98,44.75,44.95,19400.0,23.4194,23.5345,23.4142,23.5188,19400.0
2008-07-11 11:40:00,44.94,45.0,44.91,44.96,17400.0,23.5136,23.545,23.4979,23.5241,17400.0
2008-07-11 11:45:00,44.94,44.97,44.87,44.89,8600.0,23.5136,23.5293,23.477,23.4874,8600.0
2008-07-11 11:50:00,44.89,44.95,44.89,44.92,7400.0,23.4874,23.5188,23.4874,23.5031,7400.0
2008-07-11 11:55:00,44.91,44.99,44.9,44.94,15000.0,23.4979,23.5398,23.4927,23.5136,15000.0
2008-07-11 12:00:00,44.94,44.98,44.9,44.98,16900.0,23.5136,23.5345,23.4927,23.5345,16900.0
2008-07-11 12:05:00,44.97,45.13,44.95,45.08,69500.0,23.5293,23.613,23.5188,23.5868,69500.0
2008-07-11 12:10:00,45.09,45.12,45.05,45.06,46400.0,23.5921,23.6078,23.5712,23.5764,46400.0
2008-07-11 12:15:00,45.05,45.08,44.99,45.01,9900.0,23.5712,23.5868,23.5398,23.5502,9900.0
2008-07-11 12:20:00,44.99,45.03,44.96,45.01,9800.0,23.5398,23.5607,23.5241,23.5502,9800.0
2008-07-11 12:25:00,45.03,45.03,44.91,44.95,8800.0,23.5607,23.5607,23.4979,23.5188,8800.0
2008-07-11 12:30:00,44.95,44.95,44.84,44.87,10600.0,23.5188,23.5188,23.4613,23.477,10600.0
2008-07-11 12:35:00,44.87,44.9,44.86,44.89,3900.0,23.477,23.4927,23.4717,23.4874,3900.0
2008-07-11 12:40:00,44.88,45.0,44.88,44.95,7300.0,23.4822,23.545,23.4822,23.5188,7300.0
2008-07-11 12:45:00,44.94,44.97,44.93,44.97,4500.0,23.5136,23.5293,23.5084,23.5293,4500.0
2008-07-11 12:50:00,44.97,44.97,44.83,44.83,9300.0,23.5293,23.5293,23.456,23.456,9300.0
2008-07-11 12:55:00,44.83,44.89,44.74,44.83,10900.0,23.456,23.4874,23.409,23.456,10900.0
2008-07-11 13:00:00,44.82,44.82,44.65,44.65,41500.0,23.4508,23.4508,23.3619,23.3619,41500.0
2008-07-11 13:05:00,44.66,44.67,44.61,44.67,6900.0,23.3671,23.3723,23.3409,23.3723,6900.0
2008-07-11 13:10:00,44.67,44.67,44.58,44.67,13100.0,23.3723,23.3723,23.3252,23.3723,13100.0
2008-07-11 13:15:00,44.66,44.68,44.57,44.66,16700.0,23.3671,23.3776,23.32,23.3671,16700.0
2008-07-11 13:20:00,44.65,44.68,44.61,44.62,9400.0,23.3619,23.3776,23.3409,23.3462,9400.0
2008-07-11 13:25:00,44.61,44.67,44.59,44.65,7800.0,23.3409,23.3723,23.3305,23.3619,7800.0
2008-07-11 13:30:00,44.66,44.66,44.59,44.62,8900.0,23.3671,23.3671,23.3305,23.3462,8900.0
2008-07-11 13:35:00,44.59,44.62,44.53,44.57,9200.0,23.3305,23.3462,23.2991,23.32,9200.0
2008-07-11 13:40:00,44.58,44.73,44.55,44.71,21300.0,23.3252,23.4037,23.3095,23.3933,21300.0
2008-07-11 13:45:00,44.72,44.78,44.67,44.76,13400.0,23.3985,23.4299,23.3723,23.4194,13400.0
2008-07-11 13:50:00,44.75,44.76,44.64,44.67,11600.0,23.4142,23.4194,23.3566,23.3723,11600.0
2008-07-11 13:55:00,44.65,44.74,44.64,44.64,10500.0,23.3619,23.409,23.3566,23.3566,10500.0
2008-07-11 14:00:00,44.65,44.7,44.6,44.64,20100.0,23.3619,23.388,23.3357,23.3566,20100.0
2008-07-11 14:05:00,44.64,44.74,44.64,44.7,20700.0,23.3566,23.409,23.3566,23.388,20700.0
2008-07-11 14:10:00,44.71,44.73,44.65,44.7,11600.0,23.3933,23.4037,23.3619,23.388,11600.0
2008-07-11 14:15:00,44.71,44.8,44.65,44.78,19500.0,23.3933,23.4403,23.3619,23.4299,19500.0
2008-07-11 14:20:00,44.77,44.79,44.56,44.59,13200.0,23.4246,23.4351,23.3148,23.3305,13200.0
2008-07-11 14:25:00,44.56,44.6,44.54,44.58,7400.0,23.3148,23.3357,23.3043,23.3252,7400.0
2008-07-11 14:30:00,44.57,44.6,44.57,44.59,8000.0,23.32,23.3357,23.32,23.3305,8000.0
2008-07-11 14:35:00,44.58,44.67,44.58,44.62,24400.0,23.3252,23.3723,23.3252,23.3462,24400.0
2008-07-11 14:40:00,44.63,44.66,44.55,44.61,23700.0,23.3514,23.3671,23.3095,23.3409,23700.0
2008-07-11 14:45:00,44.61,44.85,44.61,44.83,34400.0,23.3409,23.4665,23.3409,23.456,34400.0
2008-07-11 14:50:00,44.84,45.07,44.84,44.84,49500.0,23.4613,23.5816,23.4613,23.4613,49500.0
2008-07-11 14:55:00,44.86,44.97,44.73,44.96,27300.0,23.4717,23.5293,23.4037,23.5241,27300.0
2008-07-11 15:00:00,44.94,45.34,44.75,45.34,76600.0,23.5136,23.7229,23.4142,23.7229,76600.0
2008-07-11 15:05:00,45.34,45.34,45.03,45.22,35700.0,23.7229,23.7229,23.5607,23.6601,35700.0
2008-07-11 15:10:00,45.24,45.29,44.91,44.93,35200.0,23.6706,23.6967,23.4979,23.5084,35200.0
2008-07-11 15:15:00,44.93,45.05,44.89,44.99,19500.0,23.5084,23.5712,23.4874,23.5398,19500.0
2008-07-11 15:20:00,44.98,45.1,44.9,44.9,25700.0,23.5345,23.5973,23.4927,23.4927,25700.0
2008-07-11 15:25:00,44.92,45.0,44.81,44.83,28200.0,23.5031,23.545,23.4456,23.456,28200.0
2008-07-11 15:30:00,44.84,44.9,44.48,44.5,50100.0,23.4613,23.4927,23.2729,23.2834,50100.0
2008-07-11 15:35:00,44.5,44.68,44.46,44.65,33100.0,23.2834,23.3776,23.2624,23.3619,33100.0
2008-07-11 15:40:00,44.65,44.78,44.61,44.73,18400.0,23.3619,23.4299,23.3409,23.4037,18400.0
2008-07-11 15:45:00,44.74,44.84,44.55,44.64,40800.0,23.409,23.4613,23.3095,23.3566,40800.0
2008-07-11 15:50:00,44.63,44.87,44.63,44.79,27200.0,23.3514,23.477,23.3514,23.4351,27200.0
2008-07-11 15:55:00,44.78,44.79,44.62,44.67,54800.0,23.4299,23.4351,23.3462,23.3723,54800.0
2008-07-14 09:30:00,45.29,45.29,45.06,45.21,32800.0,23.6967,23.6967,23.5764,23.6549,32800.0
2008-07-14 09:35:00,45.19,45.49,45.17,45.34,28400.0,23.6444,23.8014,23.6339,23.7229,28400.0
2008-07-14 09:40:00,45.36,45.36,44.94,45.09,27900.0,23.7333,23.7333,23.5136,23.5921,27900.0
2008-07-14 09:45:00,45.12,45.3,45.12,45.18,23400.0,23.6078,23.702,23.6078,23.6392,23400.0
2008-07-14 09:50:00,45.18,45.23,45.0,45.09,24200.0,23.6392,23.6653,23.545,23.5921,24200.0
2008-07-14 09:55:00,45.09,45.3,45.04,45.05,33000.0,23.5921,23.702,23.5659,23.5712,33000.0
2008-07-14 10:00:00,45.05,45.29,44.93,45.03,35900.0,23.5712,23.6967,23.5084,23.5607,35900.0
2008-07-14 10:05:00,45.01,45.12,44.92,44.98,13200.0,23.5502,23.6078,23.5031,23.5345,13200.0
2008-07-14 10:10:00,44.96,45.03,44.89,44.92,19400.0,23.5241,23.5607,23.4874,23.5031,19400.0
2008-07-14 10:15:00,44.9,45.06,44.87,45.06,10200.0,23.4927,23.5764,23.477,23.5764,10200.0
2008-07-14 10:20:00,45.05,45.15,44.93,44.98,24100.0,23.5712,23.6235,23.5084,23.5345,24100.0
2008-07-14 10:25:00,44.96,45.09,44.92,44.92,14100.0,23.5241,23.5921,23.5031,23.5031,14100.0
2008-07-14 10:30:00,44.93,45.04,44.93,44.94,9700.0,23.5084,23.5659,23.5084,23.5136,9700.0
2008-07-14 10:35:00,44.94,44.99,44.86,44.87,35200.0,23.5136,23.5398,23.4717,23.477,35200.0
2008-07-14 10:40:00,44.87,44.99,44.83,44.86,20600.0,23.477,23.5398,23.456,23.4717,20600.0
2008-07-14 10:45:00,44.86,44.91,44.76,44.76,30700.0,23.4717,23.4979,23.4194,23.4194,30700.0
2008-07-14 10:50:00,44.79,44.87,44.7,44.72,18600.0,23.4351,23.477,23.388,23.3985,18600.0
2008-07-14 10:55:00,44.75,44.81,44.7,44.73,16800.0,23.4142,23.4456,23.388,23.4037,16800.0
2008-07-14 11:00:00,44.71,44.76,44.65,44.73,13800.0,23.3933,23.4194,23.3619,23.4037,13800.0
2008-07-14 11:05:00,44.74,44.76,44.62,44.67,14100.0,23.409,23.4194,23.3462,23.3723,14100.0
2008-07-14 11:10:00,44.66,44.69,44.59,44.61,9800.0,23.3671,23.3828,23.3305,23.3409,9800.0
2008-07-14 11:15:00,44.61,44.66,44.53,44.63,30700.0,23.3409,23.3671,23.2991,23.3514,30700.0
2008-07-14 11:20:00,44.64,44.73,44.58,44.7,28500.0,23.3566,23.4037,23.3252,23.388,28500.0
2008-07-14 11:25:00,44.68,44.72,44.57,44.59,11300.0,23.3776,23.3985,23.32,23.3305,11300.0
2008-07-14 11:30:00,44.57,44.69,44.54,44.56,15600.0,23.32,23.3828,23.3043,23.3148,15600.0
2008-07-14 11:35:00,44.58,44.63,44.57,44.59,6400.0,23.3252,23.3514,23.32,23.3305,6400.0
2008-07-14 11:40:00,44.61,44.63,44.55,44.57,13800.0,23.3409,23.3514,23.3095,23.32,13800.0
2008-07-14 11:45:00,44.58,44.69,44.57,44.68,16200.0,23.3252,23.3828,23.32,23.3776,16200.0
2008-07-14 11:50:00,44.68,44.68,44.58,44.61,16000.0,23.3776,23.3776,23.3252,23.3409,16000.0
2008-07-14 11:55:00,44.62,44.62,44.34,44.45,34300.0,23.3462,23.3462,23.1997,23.2572,34300.0
2008-07-14 12:00:00,44.45,44.55,44.45,44.5,23600.0,23.2572,23.3095,23.2572,23.2834,23600.0
2008-07-14 12:05:00,44.51,44.53,44.42,44.45,15400.0,23.2886,23.2991,23.2415,23.2572,15400.0
2008-07-14 12:10:00,44.46,44.47,44.43,44.43,7400.0,23.2624,23.2677,23.2468,23.2468,7400.0
2008-07-14 12:15:00,44.45,44.5,44.44,44.49,7900.0,23.2572,23.2834,23.252,23.2781,7900.0
2008-07-14 12:20:00,44.51,44.52,44.46,44.46,4600.0,23.2886,23.2938,23.2624,23.2624,4600.0
2008-07-14 12:25:00,44.45,44.47,44.4,44.42,8000.0,23.2572,23.2677,23.2311,23.2415,8000.0
2008-07-14 12:30:00,44.42,44.45,44.35,44.38,8600.0,23.2415,23.2572,23.2049,23.2206,8600.0
2008-07-14 12:35:00,44.37,44.37,44.29,44.35,14600.0,23.2154,23.2154,23.1735,23.2049,14600.0
2008-07-14 12:40:00,44.34,44.37,44.33,44.34,8400.0,23.1997,23.2154,23.1944,23.1997,8400.0
2008-07-14 12:45:00,44.37,44.4,44.32,44.34,8600.0,23.2154,23.2311,23.1892,23.1997,8600.0
2008-07-14 12:50:00,44.35,44.41,44.34,44.36,12200.0,23.2049,23.2363,23.1997,23.2101,12200.0
2008-07-14 12:55:00,44.36,44.37,44.26,44.27,9500.0,23.2101,23.2154,23.1578,23.163,9500.0
2008-07-14 13:00:00,44.26,44.3,44.22,44.28,22000.0,23.1578,23.1787,23.1369,23.1683,22000.0
2008-07-14 13:05:00,44.3,44.3,44.17,44.17,25500.0,23.1787,23.1787,23.1107,23.1107,25500.0
2008-07-14 13:10:00,44.15,44.25,44.12,44.24,19200.0,23.1003,23.1526,23.0846,23.1473,19200.0
2008-07-14 13:15:00,44.25,44.28,44.24,44.25,4700.0,23.1526,23.1683,23.1473,23.1526,4700.0
2008-07-14 13:20:00,44.25,44.27,44.17,44.18,7400.0,23.1526,23.163,23.1107,23.1159,7400.0
2008-07-14 13:25:00,44.17,44.2,44.15,44.16,6000.0,23.1107,23.1264,23.1003,23.1055,6000.0
2008-07-14 13:30:00,44.16,44.24,44.14,44.24,19400.0,23.1055,23.1473,23.095,23.1473,19400.0
2008-07-14 13:35:00,44.25,44.27,44.2,44.27,13000.0,23.1526,23.163,23.1264,23.163,13000.0
2008-07-14 13:40:00,44.25,44.29,44.16,44.18,14800.0,23.1526,23.1735,23.1055,23.1159,14800.0
2008-07-14 13:45:00,44.18,44.24,44.16,44.21,16500.0,23.1159,23.1473,23.1055,23.1316,16500.0
2008-07-14 13:50:00,44.22,44.23,44.16,44.18,13300.0,23.1369,23.1421,23.1055,23.1159,13300.0
2008-07-14 13:55:00,44.2,44.21,44.15,44.19,10000.0,23.1264,23.1316,23.1003,23.1212,10000.0
2008-07-14 14:00:00,44.2,44.21,44.16,44.18,8500.0,23.1264,23.1316,23.1055,23.1159,8500.0
2008-07-14 14:05:00,44.18,44.24,44.15,44.19,10000.0,23.1159,23.1473,23.1003,23.1212,10000.0
2008-07-14 14:10:00,44.19,44.24,44.17,44.19,12800.0,23.1212,23.1473,23.1107,23.1212,12800.0
2008-07-14 14:15:00,44.16,44.18,44.14,44.16,10100.0,23.1055,23.1159,23.095,23.1055,10100.0
2008-07-14 14:20:00,44.16,44.19,44.16,44.19,7000.0,23.1055,23.1212,23.1055,23.1212,7000.0
2008-07-14 14:25:00,44.18,44.19,44.1,44.13,18500.0,23.1159,23.1212,23.0741,23.0898,18500.0
2008-07-14 14:30:00,44.13,44.15,44.11,44.14,17600.0,23.0898,23.1003,23.0793,23.095,17600.0
2008-07-14 14:35:00,44.13,44.16,44.08,44.1,22000.0,23.0898,23.1055,23.0636,23.0741,22000.0
2008-07-14 14:40:00,44.09,44.13,44.07,44.07,14600.0,23.0689,23.0898,23.0584,23.0584,14600.0
2008-07-14 14:45:00,44.09,44.09,44.0,44.01,15200.0,23.0689,23.0689,23.0218,23.027,15200.0
2008-07-14 14:50:00,43.99,44.1,43.99,44.05,22600.0,23.0165,23.0741,23.0165,23.0479,22600.0
2008-07-14 14:55:00,44.06,44.07,43.99,44.03,17800.0,23.0532,23.0584,23.0165,23.0375,17800.0
2008-07-14 15:00:00,44.02,44.06,44.01,44.03,21600.0,23.0322,23.0532,23.027,23.0375,21600.0
2008-07-14 15:05:00,44.03,44.04,43.97,44.0,21100.0,23.0375,23.0427,23.0061,23.0218,21100.0
2008-07-14 15:10:00,43.99,44.05,43.98,44.03,59600.0,23.0165,23.0479,23.0113,23.0375,59600.0
2008-07-14 15:15:00,44.03,44.08,44.02,44.04,14100.0,23.0375,23.0636,23.0322,23.0427,14100.0
2008-07-14 15:20:00,44.04,44.26,44.04,44.15,73100.0,23.0427,23.1578,23.0427,23.1003,73100.0
2008-07-14 15:25:00,44.13,44.33,44.13,44.28,68400.0,23.0898,23.1944,23.0898,23.1683,68400.0
2008-07-14 15:30:00,44.3,44.44,44.29,44.38,57800.0,23.1787,23.252,23.1735,23.2206,57800.0
2008-07-14 15:35:00,44.39,44.49,44.39,44.41,51100.0,23.2258,23.2781,23.2258,23.2363,51100.0
2008-07-14 15:40:00,44.41,44.41,44.21,44.24,76900.0,23.2363,23.2363,23.1316,23.1473,76900.0
2008-07-14 15:45:00,44.24,44.26,44.19,44.22,38700.0,23.1473,23.1578,23.1212,23.1369,38700.0
2008-07-14 15:50:00,44.22,44.24,44.04,44.1,58900.0,23.1369,23.1473,23.0427,23.0741,58900.0
2008-07-14 15:55:00,44.09,44.2,44.07,44.12,65700.0,23.0689,23.1264,23.0584,23.0846,65700.0
2008-07-15 09:30:00,43.83,44.3,43.69,44.26,54100.0,22.9328,23.1787,22.8596,23.1578,54100.0
2008-07-15 09:35:00,44.24,44.24,43.93,44.08,27400.0,23.1473,23.1473,22.9851,23.0636,27400.0
2008-07-15 09:40:00,44.1,44.38,44.06,44.28,31700.0,23.0741,23.2206,23.0532,23.1683,31700.0
2008-07-15 09:45:00,44.28,44.36,44.19,44.36,17800.0,23.1683,23.2101,23.1212,23.2101,17800.0
2008-07-15 09:50:00,44.35,44.36,44.03,44.14,32900.0,23.2049,23.2101,23.0375,23.095,32900.0
2008-07-15 09:55:00,44.13,44.4,44.05,44.27,43200.0,23.0898,23.2311,23.0479,23.163,43200.0
2008-07-15 10:00:00,44.33,44.51,44.13,44.5,70800.0,23.1944,23.2886,23.0898,23.2834,70800.0
2008-07-15 10:05:00,44.5,44.5,44.06,44.17,43600.0,23.2834,23.2834,23.0532,23.1107,43600.0
2008-07-15 10:10:00,44.17,44.26,44.14,44.2,37900.0,23.1107,23.1578,23.095,23.1264,37900.0
2008-07-15 10:15:00,44.22,44.22,44.07,44.13,22300.0,23.1369,23.1369,23.0584,23.0898,22300.0
2008-07-15 10:20:00,44.13,44.24,44.09,44.16,24700.0,23.0898,23.1473,23.0689,23.1055,24700.0
2008-07-15 10:25:00,44.15,44.24,43.99,43.99,30200.0,23.1003,23.1473,23.0165,23.0165,30200.0
2008-07-15 10:30:00,43.99,44.0,43.91,43.95,32900.0,23.0165,23.0218,22.9747,22.9956,32900.0
2008-07-15 10:35:00,43.94,44.08,43.94,44.07,21600.0,22.9904,23.0636,22.9904,23.0584,21600.0
2008-07-15 10:40:00,44.06,44.1,43.91,43.94,22800.0,23.0532,23.0741,22.9747,22.9904,22800.0
2008-07-15 10:45:00,43.92,44.06,43.92,44.0,27300.0,22.9799,23.0532,22.9799,23.0218,27300.0
2008-07-15 10:50:00,43.99,44.05,43.94,44.02,24300.0,23.0165,23.0479,22.9904,23.0322,24300.0
2008-07-15 10:55:00,44.02,44.05,44.0,44.03,9700.0,23.0322,23.0479,23.0218,23.0375,9700.0
2008-07-15 11:00:00,44.04,44.09,43.99,44.02,29600.0,23.0427,23.0689,23.0165,23.0322,29600.0
2008-07-15 11:05:00,44.03,44.25,43.99,44.0,66100.0,23.0375,23.1526,23.0165,23.0218,66100.0
2008-07-15 11:10:00,44.02,44.07,43.94,44.04,37800.0,23.0322,23.0584,22.9904,23.0427,37800.0
2008-07-15 11:15:00,44.05,44.09,43.97,44.02,29500.0,23.0479,23.0689,23.0061,23.0322,29500.0
2008-07-15 11:20:00,44.02,44.04,43.88,43.98,22200.0,23.0322,23.0427,22.959,23.0113,22200.0
2008-07-15 11:25:00,44.0,44.02,43.92,43.96,24600.0,23.0218,23.0322,22.9799,23.0008,24600.0
2008-07-15 11:30:00,43.95,43.98,43.87,43.9,20600.0,22.9956,23.0113,22.9537,22.9694,20600.0
2008-07-15 11:35:00,43.93,43.93,43.81,43.81,26600.0,22.9851,22.9851,22.9224,22.9224,26600.0
2008-07-15 11:40:00,43.81,43.83,43.75,43.79,18200.0,22.9224,22.9328,22.891,22.9119,18200.0
2008-07-15 11:45:00,43.79,43.81,43.75,43.77,18200.0,22.9119,22.9224,22.891,22.9014,18200.0
2008-07-15 11:50:00,43.76,43.81,43.75,43.76,42500.0,22.8962,22.9224,22.891,22.8962,42500.0
2008-07-15 11:55:00,43.76,43.81,43.7,43.74,50300.0,22.8962,22.9224,22.8648,22.8857,50300.0
2008-07-15 12:00:00,43.77,43.85,43.72,43.77,25400.0,22.9014,22.9433,22.8753,22.9014,25400.0
2008-07-15 12:05:00,43.78,43.8,43.7,43.7,25000.0,22.9067,22.9171,22.8648,22.8648,25000.0
2008-07-15 12:10:00,43.68,43.73,43.6,43.63,21000.0,22.8543,22.8805,22.8125,22.8282,21000.0
2008-07-15 12:15:00,43.65,43.75,43.64,43.66,25800.0,22.8386,22.891,22.8334,22.8439,25800.0
2008-07-15 12:20:00,43.69,43.77,43.56,43.56,35200.0,22.8596,22.9014,22.7916,22.7916,35200.0
2008-07-15 12:25:00,43.57,43.61,43.53,43.54,31700.0,22.7968,22.8177,22.7759,22.7811,31700.0
2008-07-15 12:30:00,43.55,43.72,43.54,43.67,17300.0,22.7863,22.8753,22.7811,22.8491,17300.0
2008-07-15 12:35:00,43.62,43.65,43.52,43.6,19100.0,22.8229,22.8386,22.7706,22.8125,19100.0
2008-07-15 12:40:00,43.59,43.68,43.59,43.64,19600.0,22.8072,22.8543,22.8072,22.8334,19600.0
2008-07-15 12:45:00,43.65,43.73,43.64,43.7,12200.0,22.8386,22.8805,22.8334,22.8648,12200.0
2008-07-15 12:50:00,43.69,43.73,43.56,43.58,15900.0,22.8596,22.8805,22.7916,22.802,15900.0
2008-07-15 12:55:00,43.59,43.69,43.59,43.68,20100.0,22.8072,22.8596,22.8072,22.8543,20100.0
2008-07-15 13:00:00,43.69,43.94,43.69,43.84,43200.0,22.8596,22.9904,22.8596,22.9381,43200.0
2008-07-15 13:05:00,43.83,44.02,43.81,44.01,35900.0,22.9328,23.0322,22.9224,23.027,35900.0
2008-07-15 13:10:00,44.01,44.02,43.88,43.89,25500.0,23.027,23.0322,22.959,22.9642,25500.0
2008-07-15 13:15:00,43.89,43.95,43.88,43.91,14900.0,22.9642,22.9956,22.959,22.9747,14900.0
2008-07-15 13:20:00,43.91,43.97,43.89,43.96,12700.0,22.9747,23.0061,22.9642,23.0008,12700.0
2008-07-15 13:25:00,43.98,43.98,43.83,43.86,18100.0,23.0113,23.0113,22.9328,22.9485,18100.0
2008-07-15 13:30:00,43.84,43.96,43.81,43.92,17600.0,22.9381,23.0008,22.9224,22.9799,17600.0
2008-07-15 13:35:00,43.92,43.93,43.84,43.84,8000.0,22.9799,22.9851,22.9381,22.9381,8000.0
2008-07-15 13:40:00,43.86,43.92,43.84,43.9,10900.0,22.9485,22.9799,22.9381,22.9694,10900.0
2008-07-15 13:45:00,43.9,43.98,43.85,43.98,21000.0,22.9694,23.0113,22.9433,23.0113,21000.0
2008-07-15 13:50:00,43.97,44.0,43.96,44.0,20700.0,23.0061,23.0218,23.0008,23.0218,20700.0
2008-07-15 13:55:00,44.0,44.0,43.96,43.97,21000.0,23.0218,23.0218,23.0008,23.0061,21000.0
2008-07-15 14:00:00,43.96,43.98,43.92,43.92,29100.0,23.0008,23.0113,22.9799,22.9799,29100.0
2008-07-15 14:05:00,43.92,43.94,43.86,43.93,15500.0,22.9799,22.9904,22.9485,22.9851,15500.0
2008-07-15 14:10:00,43.92,43.94,43.84,43.87,21600.0,22.9799,22.9904,22.9381,22.9537,21600.0
2008-07-15 14:15:00,43.86,44.0,43.85,44.0,22800.0,22.9485,23.0218,22.9433,23.0218,22800.0
2008-07-15 14:20:00,44.0,44.0,43.91,43.98,25800.0,23.0218,23.0218,22.9747,23.0113,25800.0
2008-07-15 14:25:00,43.99,44.01,43.93,43.96,27700.0,23.0165,23.027,22.9851,23.0008,27700.0
2008-07-15 14:30:00,43.98,44.11,43.95,44.0,21200.0,23.0113,23.0793,22.9956,23.0218,21200.0
2008-07-15 14:35:00,44.0,44.02,43.93,44.01,17200.0,23.0218,23.0322,22.9851,23.027,17200.0
2008-07-15 14:40:00,44.0,44.0,43.88,43.94,19700.0,23.0218,23.0218,22.959,22.9904,19700.0
2008-07-15 14:45:00,43.93,43.94,43.88,43.93,13800.0,22.9851,22.9904,22.959,22.9851,13800.0
2008-07-15 14:50:00,43.94,43.96,43.88,43.92,20100.0,22.9904,23.0008,22.959,22.9799,20100.0
2008-07-15 14:55:00,43.92,44.0,43.92,43.96,28400.0,22.9799,23.0218,22.9799,23.0008,28400.0
2008-07-15 15:00:00,43.97,44.09,43.94,44.02,27200.0,23.0061,23.0689,22.9904,23.0322,27200.0
2008-07-15 15:05:00,44.03,44.07,43.99,44.06,35400.0,23.0375,23.0584,23.0165,23.0532,35400.0
2008-07-15 15:10:00,44.06,44.21,44.04,44.05,34100.0,23.0532,23.1316,23.0427,23.0479,34100.0
2008-07-15 15:15:00,44.06,44.06,43.96,44.05,28100.0,23.0532,23.0532,23.0008,23.0479,28100.0
2008-07-15 15:20:00,44.05,44.16,43.96,44.14,37200.0,23.0479,23.1055,23.0008,23.095,37200.0
2008-07-15 15:25:00,44.15,44.15,44.05,44.09,37000.0,23.1003,23.1003,23.0479,23.0689,37000.0
2008-07-15 15:30:00,44.09,44.12,44.02,44.02,38400.0,23.0689,23.0846,23.0322,23.0322,38400.0
2008-07-15 15:35:00,44.01,44.09,43.97,44.01,42000.0,23.027,23.0689,23.0061,23.027,42000.0
2008-07-15 15:40:00,44.02,44.21,44.0,44.19,60700.0,23.0322,23.1316,23.0218,23.1212,60700.0
2008-07-15 15:45:00,44.19,44.22,44.09,44.09,58100.0,23.1212,23.1369,23.0689,23.0689,58100.0
2008-07-15 15:50:00,44.1,44.12,44.01,44.04,53700.0,23.0741,23.0846,23.027,23.0427,53700.0
2008-07-15 15:55:00,44.05,44.08,43.9,43.94,70300.0,23.0479,23.0636,22.9694,22.9904,70300.0
2008-07-16 09:30:00,44.07,44.07,43.6,43.79,45600.0,23.0584,23.0584,22.8125,22.9119,45600.0
2008-07-16 09:35:00,43.83,43.96,43.8,43.94,31500.0,22.9328,23.0008,22.9171,22.9904,31500.0
2008-07-16 09:40:00,43.94,44.31,43.94,44.12,39300.0,22.9904,23.184,22.9904,23.0846,39300.0
2008-07-16 09:45:00,44.12,44.19,43.92,44.04,41700.0,23.0846,23.1212,22.9799,23.0427,41700.0
2008-07-16 09:50:00,44.02,44.14,43.95,44.0,60200.0,23.0322,23.095,22.9956,23.0218,60200.0
2008-07-16 09:55:00,44.03,44.06,43.87,43.99,57800.0,23.0375,23.0532,22.9537,23.0165,57800.0
2008-07-16 10:00:00,44.0,44.0,43.84,43.92,61500.0,23.0218,23.0218,22.9381,22.9799,61500.0
2008-07-16 10:05:00,43.9,43.97,43.74,43.84,44200.0,22.9694,23.0061,22.8857,22.9381,44200.0
2008-07-16 10:10:00,43.84,43.84,43.69,43.71,16200.0,22.9381,22.9381,22.8596,22.87,16200.0
2008-07-16 10:15:00,43.7,43.71,43.48,43.5,25600.0,22.8648,22.87,22.7497,22.7602,25600.0
2008-07-16 10:20:00,43.52,43.58,43.47,43.51,20300.0,22.7706,22.802,22.7445,22.7654,20300.0
2008-07-16 10:25:00,43.52,43.79,43.5,43.77,29600.0,22.7706,22.9119,22.7602,22.9014,29600.0
2008-07-16 10:30:00,43.77,43.78,43.65,43.69,19000.0,22.9014,22.9067,22.8386,22.8596,19000.0
2008-07-16 10:35:00,43.69,43.94,43.69,43.91,36600.0,22.8596,22.9904,22.8596,22.9747,36600.0
2008-07-16 10:40:00,43.93,43.96,43.73,43.76,35000.0,22.9851,23.0008,22.8805,22.8962,35000.0
2008-07-16 10:45:00,43.74,43.81,43.58,43.58,36200.0,22.8857,22.9224,22.802,22.802,36200.0
2008-07-16 10:50:00,43.59,43.67,43.47,43.49,43700.0,22.8072,22.8491,22.7445,22.7549,43700.0
2008-07-16 10:55:00,43.48,43.53,43.43,43.44,26700.0,22.7497,22.7759,22.7235,22.7288,26700.0
2008-07-16 11:00:00,43.46,43.53,43.43,43.46,26100.0,22.7392,22.7759,22.7235,22.7392,26100.0
2008-07-16 11:05:00,43.46,43.47,43.21,43.24,36000.0,22.7392,22.7445,22.6084,22.6241,36000.0
2008-07-16 11:10:00,43.26,43.38,43.25,43.38,12900.0,22.6346,22.6974,22.6294,22.6974,12900.0
2008-07-16 11:15:00,43.37,43.4,43.23,43.24,15800.0,22.6921,22.7078,22.6189,22.6241,15800.0
2008-07-16 11:20:00,43.24,43.24,43.11,43.16,18200.0,22.6241,22.6241,22.5561,22.5823,18200.0
2008-07-16 11:25:00,43.17,43.2,43.08,43.15,18000.0,22.5875,22.6032,22.5404,22.577,18000.0
2008-07-16 11:30:00,43.15,43.2,43.14,43.17,12100.0,22.577,22.6032,22.5718,22.5875,12100.0
2008-07-16 11:35:00,43.17,43.18,43.07,43.1,16700.0,22.5875,22.5927,22.5352,22.5509,16700.0
2008-07-16 11:40:00,43.09,43.12,42.97,43.0,25400.0,22.5456,22.5613,22.4828,22.4985,25400.0
2008-07-16 11:45:00,42.99,43.04,42.98,43.02,13500.0,22.4933,22.5195,22.4881,22.509,13500.0
2008-07-16 11:50:00,43.02,43.06,43.0,43.04,13100.0,22.509,22.5299,22.4985,22.5195,13100.0
2008-07-16 11:55:00,43.04,43.09,43.04,43.05,12800.0,22.5195,22.5456,22.5195,22.5247,12800.0
2008-07-16 12:00:00,43.06,43.14,43.04,43.14,8100.0,22.5299,22.5718,22.5195,22.5718,8100.0
2008-07-16 12:05:00,43.14,43.24,43.13,43.22,14800.0,22.5718,22.6241,22.5666,22.6137,14800.0
2008-07-16 12:10:00,43.23,43.37,43.19,43.36,22300.0,22.6189,22.6921,22.598,22.6869,22300.0
2008-07-16 12:15:00,43.34,43.37,43.24,43.24,8600.0,22.6764,22.6921,22.6241,22.6241,8600.0
2008-07-16 12:20:00,43.24,43.25,43.11,43.16,8300.0,22.6241,22.6294,22.5561,22.5823,8300.0
2008-07-16 12:25:00,43.16,43.31,43.16,43.29,8000.0,22.5823,22.6607,22.5823,22.6503,8000.0
2008-07-16 12:30:00,43.3,43.34,43.29,43.29,11800.0,22.6555,22.6764,22.6503,22.6503,11800.0
2008-07-16 12:35:00,43.31,43.32,43.26,43.29,10500.0,22.6607,22.666,22.6346,22.6503,10500.0
2008-07-16 12:40:00,43.28,43.28,43.19,43.22,14500.0,22.645,22.645,22.598,22.6137,14500.0
2008-07-16 12:45:00,43.19,43.29,43.19,43.29,18000.0,22.598,22.6503,22.598,22.6503,18000.0
2008-07-16 12:50:00,43.28,43.34,43.28,43.32,14600.0,22.645,22.6764,22.645,22.666,14600.0
2008-07-16 12:55:00,43.32,43.34,43.31,43.33,11900.0,22.666,22.6764,22.6607,22.6712,11900.0
2008-07-16 13:00:00,43.32,43.37,43.25,43.36,27300.0,22.666,22.6921,22.6294,22.6869,27300.0
2008-07-16 13:05:00,43.35,43.35,43.3,43.31,13800.0,22.6817,22.6817,22.6555,22.6607,13800.0
2008-07-16 13:10:00,43.3,43.36,43.3,43.32,15100.0,22.6555,22.6869,22.6555,22.666,15100.0
2008-07-16 13:15:00,43.32,43.34,43.26,43.27,18900.0,22.666,22.6764,22.6346,22.6398,18900.0
2008-07-16 13:20:00,43.27,43.3,43.26,43.3,13000.0,22.6398,22.6555,22.6346,22.6555,13000.0
2008-07-16 13:25:00,43.28,43.31,43.27,43.27,8900.0,22.645,22.6607,22.6398,22.6398,8900.0
2008-07-16 13:30:00,43.27,43.28,43.23,43.24,7500.0,22.6398,22.645,22.6189,22.6241,7500.0
2008-07-16 13:35:00,43.24,43.26,43.18,43.18,16000.0,22.6241,22.6346,22.5927,22.5927,16000.0
2008-07-16 13:40:00,43.19,43.19,43.11,43.12,24900.0,22.598,22.598,22.5561,22.5613,24900.0
2008-07-16 13:45:00,43.12,43.14,43.09,43.11,22400.0,22.5613,22.5718,22.5456,22.5561,22400.0
2008-07-16 13:50:00,43.11,43.11,43.03,43.03,23200.0,22.5561,22.5561,22.5142,22.5142,23200.0
2008-07-16 13:55:00,43.03,43.06,42.98,43.0,35200.0,22.5142,22.5299,22.4881,22.4985,35200.0
2008-07-16 14:00:00,43.0,43.07,42.9,42.96,87100.0,22.4985,22.5352,22.4462,22.4776,87100.0
2008-07-16 14:05:00,42.96,42.97,42.74,42.77,81600.0,22.4776,22.4828,22.3625,22.3782,81600.0
2008-07-16 14:10:00,42.77,42.85,42.76,42.79,34700.0,22.3782,22.4201,22.373,22.3887,34700.0
2008-07-16 14:15:00,42.8,42.87,42.79,42.82,30000.0,22.3939,22.4305,22.3887,22.4044,30000.0
2008-07-16 14:20:00,42.83,42.9,42.82,42.86,20500.0,22.4096,22.4462,22.4044,22.4253,20500.0
2008-07-16 14:25:00,42.86,42.97,42.86,42.92,16200.0,22.4253,22.4828,22.4253,22.4567,16200.0
2008-07-16 14:30:00,42.92,42.95,42.89,42.92,12700.0,22.4567,22.4724,22.441,22.4567,12700.0
2008-07-16 14:35:00,42.92,43.08,42.9,43.05,46200.0,22.4567,22.5404,22.4462,22.5247,46200.0
2008-07-16 14:40:00,43.05,43.06,42.99,43.03,33200.0,22.5247,22.5299,22.4933,22.5142,33200.0
2008-07-16 14:45:00,43.03,43.04,42.92,42.92,26000.0,22.5142,22.5195,22.4567,22.4567,26000.0
2008-07-16 14:50:00,42.93,42.94,42.89,42.94,19400.0,22.4619,22.4672,22.441,22.4672,19400.0
2008-07-16 14:55:00,42.94,43.0,42.91,42.93,25900.0,22.4672,22.4985,22.4515,22.4619,25900.0
2008-07-16 15:00:00,42.95,42.97,42.86,42.95,53300.0,22.4724,22.4828,22.4253,22.4724,53300.0
2008-07-16 15:05:00,42.95,42.98,42.84,42.85,23800.0,22.4724,22.4881,22.4148,22.4201,23800.0
2008-07-16 15:10:00,42.86,42.86,42.77,42.8,34300.0,22.4253,22.4253,22.3782,22.3939,34300.0
2008-07-16 15:15:00,42.8,42.82,42.77,42.82,18500.0,22.3939,22.4044,22.3782,22.4044,18500.0
2008-07-16 15:20:00,42.8,42.88,42.8,42.85,27900.0,22.3939,22.4358,22.3939,22.4201,27900.0
2008-07-16 15:25:00,42.86,42.88,42.81,42.82,24700.0,22.4253,22.4358,22.3991,22.4044,24700.0
2008-07-16 15:30:00,42.81,42.86,42.78,42.83,29800.0,22.3991,22.4253,22.3834,22.4096,29800.0
2008-07-16 15:35:00,42.83,42.91,42.83,42.9,38900.0,22.4096,22.4515,22.4096,22.4462,38900.0
2008-07-16 15:40:00,42.9,43.02,42.9,43.02,37800.0,22.4462,22.509,22.4462,22.509,37800.0
2008-07-16 15:45:00,43.0,43.04,42.98,43.02,39400.0,22.4985,22.5195,22.4881,22.509,39400.0
2008-07-16 15:50:00,43.02,43.02,42.88,42.91,58200.0,22.509,22.509,22.4358,22.4515,58200.0
2008-07-16 15:55:00,42.9,43.0,42.9,42.97,60100.0,22.4462,22.4985,22.4462,22.4828,60100.0
2008-07-17 09:30:00,42.85,42.85,42.51,42.61,50300.0,22.4201,22.4201,22.2422,22.2945,50300.0
2008-07-17 09:35:00,42.68,42.76,42.51,42.66,33400.0,22.3311,22.373,22.2422,22.3207,33400.0
2008-07-17 09:40:00,42.65,42.74,42.64,42.71,43300.0,22.3154,22.3625,22.3102,22.3468,43300.0
2008-07-17 09:45:00,42.69,42.91,42.66,42.74,54300.0,22.3363,22.4515,22.3207,22.3625,54300.0
2008-07-17 09:50:00,42.76,42.8,42.61,42.69,31900.0,22.373,22.3939,22.2945,22.3363,31900.0
2008-07-17 09:55:00,42.7,42.72,42.59,42.7,41400.0,22.3416,22.352,22.284,22.3416,41400.0
2008-07-17 10:00:00,42.68,42.74,42.58,42.71,23200.0,22.3311,22.3625,22.2788,22.3468,23200.0
2008-07-17 10:05:00,42.71,42.74,42.55,42.65,43300.0,22.3468,22.3625,22.2631,22.3154,43300.0
2008-07-17 10:10:00,42.65,42.78,42.55,42.57,44200.0,22.3154,22.3834,22.2631,22.2736,44200.0
2008-07-17 10:15:00,42.57,42.74,42.55,42.73,22300.0,22.2736,22.3625,22.2631,22.3573,22300.0
2008-07-17 10:20:00,42.72,42.79,42.64,42.64,17600.0,22.352,22.3887,22.3102,22.3102,17600.0
2008-07-17 10:25:00,42.65,42.74,42.6,42.63,33500.0,22.3154,22.3625,22.2893,22.305,33500.0
2008-07-17 10:30:00,42.65,42.8,42.62,42.67,23200.0,22.3154,22.3939,22.2997,22.3259,23200.0
2008-07-17 10:35:00,42.68,42.78,42.48,42.48,31600.0,22.3311,22.3834,22.2265,22.2265,31600.0
2008-07-17 10:40:00,42.48,42.52,42.21,42.34,50600.0,22.2265,22.2474,22.0852,22.1532,50600.0
2008-07-17 10:45:00,42.35,42.39,42.19,42.23,33600.0,22.1585,22.1794,22.0747,22.0957,33600.0
2008-07-17 10:50:00,42.23,42.28,42.14,42.23,38900.0,22.0957,22.1218,22.0486,22.0957,38900.0
2008-07-17 10:55:00,42.23,42.3,42.21,42.3,12000.0,22.0957,22.1323,22.0852,22.1323,12000.0
2008-07-17 11:00:00,42.3,42.34,42.22,42.29,14500.0,22.1323,22.1532,22.0904,22.1271,14500.0
2008-07-17 11:05:00,42.3,42.43,42.29,42.37,21600.0,22.1323,22.2003,22.1271,22.1689,21600.0
2008-07-17 11:10:00,42.38,42.51,42.36,42.45,31200.0,22.1741,22.2422,22.1637,22.2108,31200.0
2008-07-17 11:15:00,42.46,42.48,42.38,42.43,17800.0,22.216,22.2265,22.1741,22.2003,17800.0
2008-07-17 11:20:00,42.44,42.45,42.34,42.37,21400.0,22.2055,22.2108,22.1532,22.1689,21400.0
2008-07-17 11:25:00,42.35,42.45,42.3,42.4,28100.0,22.1585,22.2108,22.1323,22.1846,28100.0
2008-07-17 11:30:00,42.4,42.49,42.39,42.49,15600.0,22.1846,22.2317,22.1794,22.2317,15600.0
2008-07-17 11:35:00,42.46,42.64,42.46,42.54,32900.0,22.216,22.3102,22.216,22.2579,32900.0
2008-07-17 11:40:00,42.52,42.55,42.32,42.32,31800.0,22.2474,22.2631,22.1428,22.1428,31800.0
2008-07-17 11:45:00,42.32,42.34,42.22,42.25,16800.0,22.1428,22.1532,22.0904,22.1061,16800.0
2008-07-17 11:50:00,42.25,42.26,42.15,42.16,32300.0,22.1061,22.1114,22.0538,22.059,32300.0
2008-07-17 11:55:00,42.16,42.21,42.14,42.2,10600.0,22.059,22.0852,22.0486,22.08,10600.0
2008-07-17 12:00:00,42.18,42.25,42.18,42.23,16300.0,22.0695,22.1061,22.0695,22.0957,16300.0
2008-07-17 12:05:00,42.23,42.26,42.19,42.19,10500.0,22.0957,22.1114,22.0747,22.0747,10500.0
2008-07-17 12:10:00,42.2,42.21,42.16,42.16,8100.0,22.08,22.0852,22.059,22.059,8100.0
2008-07-17 12:15:00,42.17,42.18,42.11,42.17,12400.0,22.0643,22.0695,22.0329,22.0643,12400.0
2008-07-17 12:20:00,42.17,42.19,42.16,42.19,8300.0,22.0643,22.0747,22.059,22.0747,8300.0
2008-07-17 12:25:00,42.19,42.2,42.18,42.19,6400.0,22.0747,22.08,22.0695,22.0747,6400.0
2008-07-17 12:30:00,42.19,42.21,42.18,42.18,14300.0,22.0747,22.0852,22.0695,22.0695,14300.0
2008-07-17 12:35:00,42.18,42.18,42.11,42.12,17000.0,22.0695,22.0695,22.0329,22.0381,17000.0
2008-07-17 12:40:00,42.09,42.15,42.09,42.13,8000.0,22.0224,22.0538,22.0224,22.0433,8000.0
2008-07-17 12:45:00,42.12,42.17,42.12,42.15,8800.0,22.0381,22.0643,22.0381,22.0538,8800.0
2008-07-17 12:50:00,42.15,42.19,42.09,42.11,13800.0,22.0538,22.0747,22.0224,22.0329,13800.0
2008-07-17 12:55:00,42.11,42.18,42.11,42.14,8400.0,22.0329,22.0695,22.0329,22.0486,8400.0
2008-07-17 13:00:00,42.14,42.16,42.09,42.16,18400.0,22.0486,22.059,22.0224,22.059,18400.0
2008-07-17 13:05:00,42.16,42.21,42.12,42.16,11900.0,22.059,22.0852,22.0381,22.059,11900.0
2008-07-17 13:10:00,42.15,42.28,42.15,42.21,25400.0,22.0538,22.1218,22.0538,22.0852,25400.0
2008-07-17 13:15:00,42.2,42.44,42.2,42.42,33600.0,22.08,22.2055,22.08,22.1951,33600.0
2008-07-17 13:20:00,42.41,42.45,42.29,42.33,21800.0,22.1898,22.2108,22.1271,22.148,21800.0
2008-07-17 13:25:00,42.33,42.35,42.29,42.3,10600.0,22.148,22.1585,22.1271,22.1323,10600.0
2008-07-17 13:30:00,42.29,42.37,42.29,42.32,11000.0,22.1271,22.1689,22.1271,22.1428,11000.0
2008-07-17 13:35:00,42.33,42.45,42.3,42.43,20100.0,22.148,22.2108,22.1323,22.2003,20100.0
2008-07-17 13:40:00,42.43,42.49,42.36,42.36,16400.0,22.2003,22.2317,22.1637,22.1637,16400.0
2008-07-17 13:45:00,42.34,42.41,42.32,42.38,17800.0,22.1532,22.1898,22.1428,22.1741,17800.0
2008-07-17 13:50:00,42.39,42.41,42.32,42.32,8800.0,22.1794,22.1898,22.1428,22.1428,8800.0
2008-07-17 13:55:00,42.33,42.38,42.31,42.31,13800.0,22.148,22.1741,22.1375,22.1375,13800.0
2008-07-17 14:00:00,42.32,42.4,42.31,42.4,10900.0,22.1428,22.1846,22.1375,22.1846,10900.0
2008-07-17 14:05:00,42.38,42.42,42.33,42.33,10500.0,22.1741,22.1951,22.148,22.148,10500.0
2008-07-17 14:10:00,42.33,42.35,42.29,42.33,15000.0,22.148,22.1585,22.1271,22.148,15000.0
2008-07-17 14:15:00,42.33,42.36,42.32,42.35,6200.0,22.148,22.1637,22.1428,22.1585,6200.0
2008-07-17 14:20:00,42.36,42.39,42.33,42.34,7700.0,22.1637,22.1794,22.148,22.1532,7700.0
2008-07-17 14:25:00,42.32,42.38,42.27,42.28,16900.0,22.1428,22.1741,22.1166,22.1218,16900.0
2008-07-17 14:30:00,42.28,42.31,42.25,42.29,15800.0,22.1218,22.1375,22.1061,22.1271,15800.0
2008-07-17 14:35:00,42.28,42.29,42.23,42.25,15500.0,22.1218,22.1271,22.0957,22.1061,15500.0
2008-07-17 14:40:00,42.25,42.29,42.15,42.17,23300.0,22.1061,22.1271,22.0538,22.0643,23300.0
2008-07-17 14:45:00,42.15,42.2,42.1,42.14,29200.0,22.0538,22.08,22.0276,22.0486,29200.0
2008-07-17 14:50:00,42.16,42.23,42.16,42.18,10700.0,22.059,22.0957,22.059,22.0695,10700.0
2008-07-17 14:55:00,42.17,42.21,42.06,42.09,19200.0,22.0643,22.0852,22.0067,22.0224,19200.0
2008-07-17 15:00:00,42.1,42.19,42.07,42.16,22200.0,22.0276,22.0747,22.0119,22.059,22200.0
2008-07-17 15:05:00,42.18,42.18,42.12,42.13,19500.0,22.0695,22.0695,22.0381,22.0433,19500.0
2008-07-17 15:10:00,42.13,42.17,42.1,42.13,19500.0,22.0433,22.0643,22.0276,22.0433,19500.0
2008-07-17 15:15:00,42.13,42.16,42.12,42.15,20400.0,22.0433,22.059,22.0381,22.0538,20400.0
2008-07-17 15:20:00,42.15,42.18,42.12,42.12,19900.0,22.0538,22.0695,22.0381,22.0381,19900.0
2008-07-17 15:25:00,42.12,42.16,42.09,42.11,25800.0,22.0381,22.059,22.0224,22.0329,25800.0
2008-07-17 15:30:00,42.12,42.19,42.12,42.18,22900.0,22.0381,22.0747,22.0381,22.0695,22900.0
2008-07-17 15:35:00,42.17,42.18,42.04,42.06,30500.0,22.0643,22.0695,21.9963,22.0067,30500.0
2008-07-17 15:40:00,42.07,42.12,41.96,42.11,48400.0,22.0119,22.0381,21.9544,22.0329,48400.0
2008-07-17 15:45:00,42.11,42.43,42.09,42.41,53000.0,22.0329,22.2003,22.0224,22.1898,53000.0
2008-07-17 15:50:00,42.41,42.52,42.32,42.51,60600.0,22.1898,22.2474,22.1428,22.2422,60600.0
2008-07-17 15:55:00,42.51,42.52,42.41,42.41,100900.0,22.2422,22.2474,22.1898,22.1898,100900.0
2008-07-18 09:30:00,42.57,42.84,42.08,42.71,606300.0,22.2736,22.4148,22.0172,22.3468,606300.0
2008-07-18 09:35:00,42.72,42.88,42.52,42.86,24100.0,22.352,22.4358,22.2474,22.4253,24100.0
2008-07-18 09:40:00,42.91,43.39,42.85,43.29,30600.0,22.4515,22.7026,22.4201,22.6503,30600.0
2008-07-18 09:45:00,43.27,43.5,43.2,43.22,38800.0,22.6398,22.7602,22.6032,22.6137,38800.0
2008-07-18 09:50:00,43.23,43.48,43.22,43.36,39300.0,22.6189,22.7497,22.6137,22.6869,39300.0
2008-07-18 09:55:00,43.36,43.43,43.28,43.31,21800.0,22.6869,22.7235,22.645,22.6607,21800.0
2008-07-18 10:00:00,43.32,43.46,43.29,43.36,30400.0,22.666,22.7392,22.6503,22.6869,30400.0
2008-07-18 10:05:00,43.36,43.47,43.28,43.33,24600.0,22.6869,22.7445,22.645,22.6712,24600.0
2008-07-18 10:10:00,43.35,43.39,43.1,43.14,32900.0,22.6817,22.7026,22.5509,22.5718,32900.0
2008-07-18 10:15:00,43.13,43.19,43.01,43.01,24700.0,22.5666,22.598,22.5038,22.5038,24700.0
2008-07-18 10:20:00,43.01,43.03,42.81,42.81,34800.0,22.5038,22.5142,22.3991,22.3991,34800.0
2008-07-18 10:25:00,42.83,42.83,42.62,42.66,37000.0,22.4096,22.4096,22.2997,22.3207,37000.0
2008-07-18 10:30:00,42.65,42.69,42.55,42.6,38600.0,22.3154,22.3363,22.2631,22.2893,38600.0
2008-07-18 10:35:00,42.6,42.74,42.6,42.65,21900.0,22.2893,22.3625,22.2893,22.3154,21900.0
2008-07-18 10:40:00,42.65,42.65,42.56,42.57,19600.0,22.3154,22.3154,22.2683,22.2736,19600.0
2008-07-18 10:45:00,42.58,42.65,42.51,42.56,22800.0,22.2788,22.3154,22.2422,22.2683,22800.0
2008-07-18 10:50:00,42.54,42.62,42.48,42.49,29100.0,22.2579,22.2997,22.2265,22.2317,29100.0
2008-07-18 10:55:00,42.49,42.55,42.46,42.52,22100.0,22.2317,22.2631,22.216,22.2474,22100.0
2008-07-18 11:00:00,42.52,42.63,42.52,42.56,12500.0,22.2474,22.305,22.2474,22.2683,12500.0
2008-07-18 11:05:00,42.56,42.59,42.51,42.51,21800.0,22.2683,22.284,22.2422,22.2422,21800.0
2008-07-18 11:10:00,42.52,42.56,42.45,42.46,12200.0,22.2474,22.2683,22.2108,22.216,12200.0
2008-07-18 11:15:00,42.44,42.48,42.38,42.44,14800.0,22.2055,22.2265,22.1741,22.2055,14800.0
2008-07-18 11:20:00,42.41,42.42,42.2,42.22,18800.0,22.1898,22.1951,22.08,22.0904,18800.0
2008-07-18 11:25:00,42.22,42.24,42.09,42.14,31600.0,22.0904,22.1009,22.0224,22.0486,31600.0
2008-07-18 11:30:00,42.13,42.19,42.09,42.16,19900.0,22.0433,22.0747,22.0224,22.059,19900.0
2008-07-18 11:35:00,42.16,42.17,42.09,42.1,21200.0,22.059,22.0643,22.0224,22.0276,21200.0
2008-07-18 11:40:00,42.11,42.2,42.11,42.16,22300.0,22.0329,22.08,22.0329,22.059,22300.0
2008-07-18 11:45:00,42.17,42.23,42.17,42.18,10700.0,22.0643,22.0957,22.0643,22.0695,10700.0
2008-07-18 11:50:00,42.18,42.22,42.14,42.16,16700.0,22.0695,22.0904,22.0486,22.059,16700.0
2008-07-18 11:55:00,42.17,42.22,42.12,42.17,16400.0,22.0643,22.0904,22.0381,22.0643,16400.0
2008-07-18 12:00:00,42.17,42.24,42.16,42.22,13500.0,22.0643,22.1009,22.059,22.0904,13500.0
2008-07-18 12:05:00,42.22,42.26,42.22,42.24,8500.0,22.0904,22.1114,22.0904,22.1009,8500.0
2008-07-18 12:10:00,42.24,42.3,42.22,42.22,14000.0,22.1009,22.1323,22.0904,22.0904,14000.0
2008-07-18 12:15:00,42.22,42.23,42.16,42.17,19900.0,22.0904,22.0957,22.059,22.0643,19900.0
2008-07-18 12:20:00,42.17,42.18,42.11,42.13,20800.0,22.0643,22.0695,22.0329,22.0433,20800.0
2008-07-18 12:25:00,42.13,42.13,42.09,42.09,16800.0,22.0433,22.0433,22.0224,22.0224,16800.0
2008-07-18 12:30:00,42.08,42.13,42.06,42.13,24700.0,22.0172,22.0433,22.0067,22.0433,24700.0
2008-07-18 12:35:00,42.13,42.19,42.12,42.15,31000.0,22.0433,22.0747,22.0381,22.0538,31000.0
2008-07-18 12:40:00,42.14,42.18,42.11,42.14,21800.0,22.0486,22.0695,22.0329,22.0486,21800.0
2008-07-18 12:45:00,42.13,42.19,42.11,42.16,20500.0,22.0433,22.0747,22.0329,22.059,20500.0
2008-07-18 12:50:00,42.17,42.17,42.12,42.14,5800.0,22.0643,22.0643,22.0381,22.0486,5800.0
2008-07-18 12:55:00,42.13,42.13,42.09,42.1,9000.0,22.0433,22.0433,22.0224,22.0276,9000.0
2008-07-18 13:00:00,42.11,42.14,42.1,42.11,25100.0,22.0329,22.0486,22.0276,22.0329,25100.0
2008-07-18 13:05:00,42.11,42.11,42.02,42.02,12800.0,22.0329,22.0329,21.9858,21.9858,12800.0
2008-07-18 13:10:00,42.04,42.09,41.99,42.03,16400.0,21.9963,22.0224,21.9701,21.991,16400.0
2008-07-18 13:15:00,42.04,42.1,42.04,42.08,15700.0,21.9963,22.0276,21.9963,22.0172,15700.0
2008-07-18 13:20:00,42.08,42.1,42.05,42.06,14900.0,22.0172,22.0276,22.0015,22.0067,14900.0
2008-07-18 13:25:00,42.06,42.19,42.06,42.13,18000.0,22.0067,22.0747,22.0067,22.0433,18000.0
2008-07-18 13:30:00,42.14,42.26,42.13,42.25,26900.0,22.0486,22.1114,22.0433,22.1061,26900.0
2008-07-18 13:35:00,42.25,42.3,42.23,42.25,12600.0,22.1061,22.1323,22.0957,22.1061,12600.0
2008-07-18 13:40:00,42.26,42.26,42.17,42.18,16300.0,22.1114,22.1114,22.0643,22.0695,16300.0
2008-07-18 13:45:00,42.18,42.19,42.15,42.15,8800.0,22.0695,22.0747,22.0538,22.0538,8800.0
2008-07-18 13:50:00,42.14,42.2,42.13,42.2,8500.0,22.0486,22.08,22.0433,22.08,8500.0
2008-07-18 13:55:00,42.21,42.25,42.2,42.22,12400.0,22.0852,22.1061,22.08,22.0904,12400.0
2008-07-18 14:00:00,42.25,42.26,42.22,42.25,13700.0,22.1061,22.1114,22.0904,22.1061,13700.0
2008-07-18 14:05:00,42.23,42.3,42.23,42.27,18200.0,22.0957,22.1323,22.0957,22.1166,18200.0
2008-07-18 14:10:00,42.27,42.36,42.26,42.35,12000.0,22.1166,22.1637,22.1114,22.1585,12000.0
2008-07-18 14:15:00,42.35,42.35,42.32,42.33,12800.0,22.1585,22.1585,22.1428,22.148,12800.0
2008-07-18 14:20:00,42.33,42.35,42.28,42.29,27500.0,22.148,22.1585,22.1218,22.1271,27500.0
2008-07-18 14:25:00,42.28,42.34,42.27,42.29,34900.0,22.1218,22.1532,22.1166,22.1271,34900.0
2008-07-18 14:30:00,42.3,42.31,42.24,42.27,16200.0,22.1323,22.1375,22.1009,22.1166,16200.0
2008-07-18 14:35:00,42.27,42.3,42.23,42.29,17100.0,22.1166,22.1323,22.0957,22.1271,17100.0
2008-07-18 14:40:00,42.3,42.33,42.28,42.32,14400.0,22.1323,22.148,22.1218,22.1428,14400.0
2008-07-18 14:45:00,42.31,42.35,42.31,42.31,18800.0,22.1375,22.1585,22.1375,22.1375,18800.0
2008-07-18 14:50:00,42.31,42.31,42.08,42.11,28900.0,22.1375,22.1375,22.0172,22.0329,28900.0
2008-07-18 14:55:00,42.14,42.26,42.11,42.26,19700.0,22.0486,22.1114,22.0329,22.1114,19700.0
2008-07-18 15:00:00,42.26,42.33,42.24,42.3,15000.0,22.1114,22.148,22.1009,22.1323,15000.0
2008-07-18 15:05:00,42.29,42.31,42.27,42.31,11600.0,22.1271,22.1375,22.1166,22.1375,11600.0
2008-07-18 15:10:00,42.3,42.33,42.29,42.31,12800.0,22.1323,22.148,22.1271,22.1375,12800.0
2008-07-18 15:15:00,42.31,42.32,42.2,42.22,17600.0,22.1375,22.1428,22.08,22.0904,17600.0
2008-07-18 15:20:00,42.23,42.29,42.2,42.25,16300.0,22.0957,22.1271,22.08,22.1061,16300.0
2008-07-18 15:25:00,42.26,42.31,42.21,42.31,11400.0,22.1114,22.1375,22.0852,22.1375,11400.0
2008-07-18 15:30:00,42.3,42.34,42.28,42.32,26000.0,22.1323,22.1532,22.1218,22.1428,26000.0
2008-07-18 15:35:00,42.31,42.32,42.26,42.28,28800.0,22.1375,22.1428,22.1114,22.1218,28800.0
2008-07-18 15:40:00,42.3,42.36,42.28,42.36,47400.0,22.1323,22.1637,22.1218,22.1637,47400.0
2008-07-18 15:45:00,42.37,42.48,42.36,42.42,44600.0,22.1689,22.2265,22.1637,22.1951,44600.0
2008-07-18 15:50:00,42.42,42.45,42.34,42.38,57700.0,22.1951,22.2108,22.1532,22.1741,57700.0
2008-07-18 15:55:00,42.38,42.46,42.35,42.42,101100.0,22.1741,22.216,22.1585,22.1951,101100.0
2008-07-21 09:30:00,42.32,42.5,42.32,42.46,25700.0,22.1428,22.2369,22.1428,22.216,25700.0
2008-07-21 09:35:00,42.51,42.57,42.33,42.43,19200.0,22.2422,22.2736,22.148,22.2003,19200.0
2008-07-21 09:40:00,42.45,42.68,42.25,42.63,37700.0,22.2108,22.3311,22.1061,22.305,37700.0
2008-07-21 09:45:00,42.65,42.87,42.64,42.83,29000.0,22.3154,22.4305,22.3102,22.4096,29000.0
2008-07-21 09:50:00,42.8,43.02,42.76,42.81,31600.0,22.3939,22.509,22.373,22.3991,31600.0
2008-07-21 09:55:00,42.83,42.99,42.76,42.98,19000.0,22.4096,22.4933,22.373,22.4881,19000.0
2008-07-21 10:00:00,42.96,42.98,42.6,42.71,51900.0,22.4776,22.4881,22.2893,22.3468,51900.0
2008-07-21 10:05:00,42.74,42.97,42.72,42.94,21500.0,22.3625,22.4828,22.352,22.4672,21500.0
2008-07-21 10:10:00,42.92,42.93,42.75,42.77,13300.0,22.4567,22.4619,22.3677,22.3782,13300.0
2008-07-21 10:15:00,42.75,42.92,42.75,42.92,23200.0,22.3677,22.4567,22.3677,22.4567,23200.0
2008-07-21 10:20:00,42.92,42.97,42.83,42.88,20000.0,22.4567,22.4828,22.4096,22.4358,20000.0
2008-07-21 10:25:00,42.87,42.98,42.79,42.88,31500.0,22.4305,22.4881,22.3887,22.4358,31500.0
2008-07-21 10:30:00,42.87,42.95,42.84,42.87,15700.0,22.4305,22.4724,22.4148,22.4305,15700.0
2008-07-21 10:35:00,42.88,42.98,42.86,42.98,11000.0,22.4358,22.4881,22.4253,22.4881,11000.0
2008-07-21 10:40:00,42.98,42.99,42.86,42.86,10300.0,22.4881,22.4933,22.4253,22.4253,10300.0
2008-07-21 10:45:00,42.89,42.94,42.86,42.93,10300.0,22.441,22.4672,22.4253,22.4619,10300.0
2008-07-21 10:50:00,42.93,42.95,42.87,42.91,15800.0,22.4619,22.4724,22.4305,22.4515,15800.0
2008-07-21 10:55:00,42.91,43.0,42.91,42.93,14500.0,22.4515,22.4985,22.4515,22.4619,14500.0
2008-07-21 11:00:00,42.96,43.05,42.91,43.01,16900.0,22.4776,22.5247,22.4515,22.5038,16900.0
2008-07-21 11:05:00,43.01,43.02,42.93,42.98,12900.0,22.5038,22.509,22.4619,22.4881,12900.0
2008-07-21 11:10:00,42.97,43.01,42.88,42.93,18300.0,22.4828,22.5038,22.4358,22.4619,18300.0
2008-07-21 11:15:00,42.94,42.97,42.87,42.92,14500.0,22.4672,22.4828,22.4305,22.4567,14500.0
2008-07-21 11:20:00,42.92,43.03,42.88,43.03,14100.0,22.4567,22.5142,22.4358,22.5142,14100.0
2008-07-21 11:25:00,43.04,43.05,42.97,43.01,14700.0,22.5195,22.5247,22.4828,22.5038,14700.0
2008-07-21 11:30:00,43.0,43.06,43.0,43.03,12500.0,22.4985,22.5299,22.4985,22.5142,12500.0
2008-07-21 11:35:00,43.03,43.07,42.97,43.05,11700.0,22.5142,22.5352,22.4828,22.5247,11700.0
2008-07-21 11:40:00,43.04,43.07,42.97,43.07,6100.0,22.5195,22.5352,22.4828,22.5352,6100.0
2008-07-21 11:45:00,43.07,43.07,42.98,42.99,20000.0,22.5352,22.5352,22.4881,22.4933,20000.0
2008-07-21 11:50:00,43.01,43.01,42.95,42.98,12500.0,22.5038,22.5038,22.4724,22.4881,12500.0
2008-07-21 11:55:00,43.0,43.12,43.0,43.05,12700.0,22.4985,22.5613,22.4985,22.5247,12700.0
2008-07-21 12:00:00,43.05,43.08,42.99,43.03,16100.0,22.5247,22.5404,22.4933,22.5142,16100.0
2008-07-21 12:05:00,43.04,43.07,42.98,43.0,12400.0,22.5195,22.5352,22.4881,22.4985,12400.0
2008-07-21 12:10:00,43.0,43.17,43.0,43.16,13000.0,22.4985,22.5875,22.4985,22.5823,13000.0
2008-07-21 12:15:00,43.17,43.2,43.16,43.19,6500.0,22.5875,22.6032,22.5823,22.598,6500.0
2008-07-21 12:20:00,43.21,43.29,43.21,43.29,35900.0,22.6084,22.6503,22.6084,22.6503,35900.0
2008-07-21 12:25:00,43.27,43.37,43.25,43.35,17500.0,22.6398,22.6921,22.6294,22.6817,17500.0
2008-07-21 12:30:00,43.36,43.37,43.33,43.35,14700.0,22.6869,22.6921,22.6712,22.6817,14700.0
2008-07-21 12:35:00,43.35,43.43,43.35,43.42,10700.0,22.6817,22.7235,22.6817,22.7183,10700.0
2008-07-21 12:40:00,43.42,43.44,43.4,43.44,13500.0,22.7183,22.7288,22.7078,22.7288,13500.0
2008-07-21 12:45:00,43.43,43.47,43.39,43.46,15400.0,22.7235,22.7445,22.7026,22.7392,15400.0
2008-07-21 12:50:00,43.46,43.49,43.45,43.48,7800.0,22.7392,22.7549,22.734,22.7497,7800.0
2008-07-21 12:55:00,43.48,43.54,43.45,43.53,23800.0,22.7497,22.7811,22.734,22.7759,23800.0
2008-07-21 13:00:00,43.53,43.53,43.46,43.47,17500.0,22.7759,22.7759,22.7392,22.7445,17500.0
2008-07-21 13:05:00,43.47,43.52,43.46,43.52,15800.0,22.7445,22.7706,22.7392,22.7706,15800.0
2008-07-21 13:10:00,43.53,43.54,43.51,43.52,13500.0,22.7759,22.7811,22.7654,22.7706,13500.0
2008-07-21 13:15:00,43.52,43.63,43.52,43.59,34800.0,22.7706,22.8282,22.7706,22.8072,34800.0
2008-07-21 13:20:00,43.58,43.65,43.58,43.63,21900.0,22.802,22.8386,22.802,22.8282,21900.0
2008-07-21 13:25:00,43.64,43.65,43.61,43.62,17800.0,22.8334,22.8386,22.8177,22.8229,17800.0
2008-07-21 13:30:00,43.62,43.62,43.57,43.59,18400.0,22.8229,22.8229,22.7968,22.8072,18400.0
2008-07-21 13:35:00,43.59,43.67,43.58,43.63,15400.0,22.8072,22.8491,22.802,22.8282,15400.0
2008-07-21 13:40:00,43.64,43.69,43.63,43.69,14000.0,22.8334,22.8596,22.8282,22.8596,14000.0
2008-07-21 13:45:00,43.68,43.69,43.64,43.64,44400.0,22.8543,22.8596,22.8334,22.8334,44400.0
2008-07-21 13:50:00,43.65,43.65,43.57,43.63,24800.0,22.8386,22.8386,22.7968,22.8282,24800.0
2008-07-21 13:55:00,43.63,43.64,43.53,43.53,23500.0,22.8282,22.8334,22.7759,22.7759,23500.0
2008-07-21 14:00:00,43.53,43.53,43.39,43.41,32300.0,22.7759,22.7759,22.7026,22.7131,32300.0
2008-07-21 14:05:00,43.4,43.47,43.38,43.46,17900.0,22.7078,22.7445,22.6974,22.7392,17900.0
2008-07-21 14:10:00,43.47,43.59,43.45,43.5,30500.0,22.7445,22.8072,22.734,22.7602,30500.0
2008-07-21 14:15:00,43.5,43.5,43.43,43.46,11000.0,22.7602,22.7602,22.7235,22.7392,11000.0
2008-07-21 14:20:00,43.44,43.48,43.4,43.46,25900.0,22.7288,22.7497,22.7078,22.7392,25900.0
2008-07-21 14:25:00,43.47,43.5,43.38,43.41,29000.0,22.7445,22.7602,22.6974,22.7131,29000.0
2008-07-21 14:30:00,43.42,43.43,43.4,43.41,10100.0,22.7183,22.7235,22.7078,22.7131,10100.0
2008-07-21 14:35:00,43.42,43.43,43.3,43.32,25600.0,22.7183,22.7235,22.6555,22.666,25600.0
2008-07-21 14:40:00,43.32,43.39,43.28,43.39,18400.0,22.666,22.7026,22.645,22.7026,18400.0
2008-07-21 14:45:00,43.39,43.43,43.35,43.35,10200.0,22.7026,22.7235,22.6817,22.6817,10200.0
2008-07-21 14:50:00,43.35,43.37,43.32,43.37,8500.0,22.6817,22.6921,22.666,22.6921,8500.0
2008-07-21 14:55:00,43.36,43.41,43.36,43.37,11600.0,22.6869,22.7131,22.6869,22.6921,11600.0
2008-07-21 15:00:00,43.36,43.38,43.29,43.31,16200.0,22.6869,22.6974,22.6503,22.6607,16200.0
2008-07-21 15:05:00,43.3,43.42,43.25,43.41,18600.0,22.6555,22.7183,22.6294,22.7131,18600.0
2008-07-21 15:10:00,43.42,43.44,43.37,43.38,12400.0,22.7183,22.7288,22.6921,22.6974,12400.0
2008-07-21 15:15:00,43.36,43.42,43.36,43.41,12300.0,22.6869,22.7183,22.6869,22.7131,12300.0
2008-07-21 15:20:00,43.41,43.45,43.39,43.43,19000.0,22.7131,22.734,22.7026,22.7235,19000.0
2008-07-21 15:25:00,43.42,43.47,43.37,43.46,20200.0,22.7183,22.7445,22.6921,22.7392,20200.0
2008-07-21 15:30:00,43.46,43.46,43.39,43.4,18700.0,22.7392,22.7392,22.7026,22.7078,18700.0
2008-07-21 15:35:00,43.4,43.49,43.36,43.37,50400.0,22.7078,22.7549,22.6869,22.6921,50400.0
2008-07-21 15:40:00,43.37,43.38,43.22,43.25,50300.0,22.6921,22.6974,22.6137,22.6294,50300.0
2008-07-21 15:45:00,43.25,43.33,43.25,43.28,55800.0,22.6294,22.6712,22.6294,22.645,55800.0
2008-07-21 15:50:00,43.28,43.34,43.26,43.32,56000.0,22.645,22.6764,22.6346,22.666,56000.0
2008-07-21 15:55:00,43.33,43.42,43.3,43.38,59800.0,22.6712,22.7183,22.6555,22.6974,59800.0
2008-07-22 09:30:00,43.42,43.6,43.42,43.51,42800.0,22.7183,22.8125,22.7183,22.7654,42800.0
2008-07-22 09:35:00,43.51,43.73,43.44,43.53,76100.0,22.7654,22.8805,22.7288,22.7759,76100.0
2008-07-22 09:40:00,43.55,43.9,43.55,43.81,37000.0,22.7863,22.9694,22.7863,22.9224,37000.0
2008-07-22 09:45:00,43.8,43.99,43.79,43.96,17900.0,22.9171,23.0165,22.9119,23.0008,17900.0
2008-07-22 09:50:00,43.95,43.95,43.79,43.85,28000.0,22.9956,22.9956,22.9119,22.9433,28000.0
2008-07-22 09:55:00,43.86,43.96,43.82,43.86,18800.0,22.9485,23.0008,22.9276,22.9485,18800.0
2008-07-22 10:00:00,43.86,43.99,43.75,43.89,23900.0,22.9485,23.0165,22.891,22.9642,23900.0
2008-07-22 10:05:00,43.87,43.93,43.75,43.9,21000.0,22.9537,22.9851,22.891,22.9694,21000.0
2008-07-22 10:10:00,43.9,43.9,43.77,43.78,20900.0,22.9694,22.9694,22.9014,22.9067,20900.0
2008-07-22 10:15:00,43.78,43.8,43.68,43.68,34500.0,22.9067,22.9171,22.8543,22.8543,34500.0
2008-07-22 10:20:00,43.69,43.78,43.64,43.64,23400.0,22.8596,22.9067,22.8334,22.8334,23400.0
2008-07-22 10:25:00,43.64,43.72,43.61,43.69,25500.0,22.8334,22.8753,22.8177,22.8596,25500.0
2008-07-22 10:30:00,43.7,43.78,43.65,43.78,31800.0,22.8648,22.9067,22.8386,22.9067,31800.0
2008-07-22 10:35:00,43.78,43.88,43.75,43.76,14100.0,22.9067,22.959,22.891,22.8962,14100.0
2008-07-22 10:40:00,43.79,43.9,43.76,43.9,25200.0,22.9119,22.9694,22.8962,22.9694,25200.0
2008-07-22 10:45:00,43.89,43.9,43.78,43.78,23100.0,22.9642,22.9694,22.9067,22.9067,23100.0
2008-07-22 10:50:00,43.79,43.81,43.71,43.74,25700.0,22.9119,22.9224,22.87,22.8857,25700.0
2008-07-22 10:55:00,43.75,43.77,43.68,43.71,36800.0,22.891,22.9014,22.8543,22.87,36800.0
2008-07-22 11:00:00,43.7,43.74,43.65,43.68,25000.0,22.8648,22.8857,22.8386,22.8543,25000.0
2008-07-22 11:05:00,43.69,43.69,43.56,43.63,24900.0,22.8596,22.8596,22.7916,22.8282,24900.0
2008-07-22 11:10:00,43.64,43.64,43.54,43.55,17700.0,22.8334,22.8334,22.7811,22.7863,17700.0
2008-07-22 11:15:00,43.54,43.57,43.39,43.46,22100.0,22.7811,22.7968,22.7026,22.7392,22100.0
2008-07-22 11:20:00,43.46,43.51,43.33,43.34,16700.0,22.7392,22.7654,22.6712,22.6764,16700.0
2008-07-22 11:25:00,43.35,43.44,43.33,43.39,20200.0,22.6817,22.7288,22.6712,22.7026,20200.0
2008-07-22 11:30:00,43.38,43.4,43.34,43.34,17600.0,22.6974,22.7078,22.6764,22.6764,17600.0
2008-07-22 11:35:00,43.33,43.38,43.32,43.36,28300.0,22.6712,22.6974,22.666,22.6869,28300.0
2008-07-22 11:40:00,43.34,43.38,43.34,43.36,26700.0,22.6764,22.6974,22.6764,22.6869,26700.0
2008-07-22 11:45:00,43.36,43.41,43.34,43.36,34000.0,22.6869,22.7131,22.6764,22.6869,34000.0
2008-07-22 11:50:00,43.39,43.43,43.35,43.42,46100.0,22.7026,22.7235,22.6817,22.7183,46100.0
2008-07-22 11:55:00,43.41,43.49,43.39,43.49,21100.0,22.7131,22.7549,22.7026,22.7549,21100.0
2008-07-22 12:00:00,43.48,43.48,43.41,43.44,10200.0,22.7497,22.7497,22.7131,22.7288,10200.0
2008-07-22 12:05:00,43.43,43.5,43.41,43.5,11300.0,22.7235,22.7602,22.7131,22.7602,11300.0
2008-07-22 12:10:00,43.5,43.54,43.46,43.46,18600.0,22.7602,22.7811,22.7392,22.7392,18600.0
2008-07-22 12:15:00,43.47,43.49,43.44,43.48,18700.0,22.7445,22.7549,22.7288,22.7497,18700.0
2008-07-22 12:20:00,43.48,43.51,43.46,43.5,6900.0,22.7497,22.7654,22.7392,22.7602,6900.0
2008-07-22 12:25:00,43.5,43.5,43.44,43.49,20000.0,22.7602,22.7602,22.7288,22.7549,20000.0
2008-07-22 12:30:00,43.49,43.52,43.46,43.5,14000.0,22.7549,22.7706,22.7392,22.7602,14000.0
2008-07-22 12:35:00,43.49,43.57,43.48,43.57,18600.0,22.7549,22.7968,22.7497,22.7968,18600.0
2008-07-22 12:40:00,43.57,43.58,43.48,43.54,26000.0,22.7968,22.802,22.7497,22.7811,26000.0
2008-07-22 12:45:00,43.55,43.6,43.5,43.57,24800.0,22.7863,22.8125,22.7602,22.7968,24800.0
2008-07-22 12:50:00,43.57,43.59,43.52,43.58,13100.0,22.7968,22.8072,22.7706,22.802,13100.0
2008-07-22 12:55:00,43.59,43.6,43.54,43.56,8100.0,22.8072,22.8125,22.7811,22.7916,8100.0
2008-07-22 13:00:00,43.56,43.6,43.55,43.58,12800.0,22.7916,22.8125,22.7863,22.802,12800.0
2008-07-22 13:05:00,43.58,43.59,43.56,43.56,12500.0,22.802,22.8072,22.7916,22.7916,12500.0
2008-07-22 13:10:00,43.57,43.6,43.56,43.58,4000.0,22.7968,22.8125,22.7916,22.802,4000.0
2008-07-22 13:15:00,43.57,43.7,43.57,43.64,24200.0,22.7968,22.8648,22.7968,22.8334,24200.0
2008-07-22 13:20:00,43.62,43.67,43.62,43.65,6800.0,22.8229,22.8491,22.8229,22.8386,6800.0
2008-07-22 13:25:00,43.65,43.66,43.6,43.63,18400.0,22.8386,22.8439,22.8125,22.8282,18400.0
2008-07-22 13:30:00,43.65,43.66,43.53,43.55,19600.0,22.8386,22.8439,22.7759,22.7863,19600.0
2008-07-22 13:35:00,43.56,43.64,43.54,43.57,14200.0,22.7916,22.8334,22.7811,22.7968,14200.0
2008-07-22 13:40:00,43.55,43.63,43.51,43.61,12700.0,22.7863,22.8282,22.7654,22.8177,12700.0
2008-07-22 13:45:00,43.61,43.63,43.54,43.55,6800.0,22.8177,22.8282,22.7811,22.7863,6800.0
2008-07-22 13:50:00,43.55,43.58,43.52,43.54,6800.0,22.7863,22.802,22.7706,22.7811,6800.0
2008-07-22 13:55:00,43.53,43.63,43.52,43.56,16100.0,22.7759,22.8282,22.7706,22.7916,16100.0
2008-07-22 14:00:00,43.56,43.58,43.49,43.54,19400.0,22.7916,22.802,22.7549,22.7811,19400.0
2008-07-22 14:05:00,43.54,43.55,43.44,43.45,20200.0,22.7811,22.7863,22.7288,22.734,20200.0
2008-07-22 14:10:00,43.45,43.47,43.35,43.38,27800.0,22.734,22.7445,22.6817,22.6974,27800.0
2008-07-22 14:15:00,43.39,43.57,43.37,43.56,16000.0,22.7026,22.7968,22.6921,22.7916,16000.0
2008-07-22 14:20:00,43.55,43.56,43.47,43.47,12700.0,22.7863,22.7916,22.7445,22.7445,12700.0
2008-07-22 14:25:00,43.46,43.5,43.42,43.49,21300.0,22.7392,22.7602,22.7183,22.7549,21300.0
2008-07-22 14:30:00,43.51,43.6,43.51,43.6,8000.0,22.7654,22.8125,22.7654,22.8125,8000.0
2008-07-22 14:35:00,43.61,43.61,43.48,43.56,13800.0,22.8177,22.8177,22.7497,22.7916,13800.0
2008-07-22 14:40:00,43.56,43.65,43.51,43.65,10400.0,22.7916,22.8386,22.7654,22.8386,10400.0
2008-07-22 14:45:00,43.66,43.68,43.59,43.61,16600.0,22.8439,22.8543,22.8072,22.8177,16600.0
2008-07-22 14:50:00,43.61,43.61,43.51,43.54,6300.0,22.8177,22.8177,22.7654,22.7811,6300.0
2008-07-22 14:55:00,43.55,43.55,43.47,43.51,10800.0,22.7863,22.7863,22.7445,22.7654,10800.0
2008-07-22 15:00:00,43.5,43.53,43.45,43.46,21300.0,22.7602,22.7759,22.734,22.7392,21300.0
2008-07-22 15:05:00,43.47,43.53,43.46,43.5,16600.0,22.7445,22.7759,22.7392,22.7602,16600.0
2008-07-22 15:10:00,43.51,43.52,43.45,43.45,16700.0,22.7654,22.7706,22.734,22.734,16700.0
2008-07-22 15:15:00,43.44,43.49,43.44,43.47,9800.0,22.7288,22.7549,22.7288,22.7445,9800.0
2008-07-22 15:20:00,43.47,43.49,43.42,43.43,28900.0,22.7445,22.7549,22.7183,22.7235,28900.0
2008-07-22 15:25:00,43.45,43.48,43.43,43.45,22600.0,22.734,22.7497,22.7235,22.734,22600.0
2008-07-22 15:30:00,43.45,43.47,43.41,43.42,28300.0,22.734,22.7445,22.7131,22.7183,28300.0
2008-07-22 15:35:00,43.42,43.44,43.38,43.42,40600.0,22.7183,22.7288,22.6974,22.7183,40600.0
2008-07-22 15:40:00,43.44,43.53,43.42,43.52,48500.0,22.7288,22.7759,22.7183,22.7706,48500.0
2008-07-22 15:45:00,43.52,43.53,43.48,43.49,34600.0,22.7706,22.7759,22.7497,22.7549,34600.0
2008-07-22 15:50:00,43.48,43.53,43.47,43.5,39300.0,22.7497,22.7759,22.7445,22.7602,39300.0
2008-07-22 15:55:00,43.49,43.58,43.45,43.49,79400.0,22.7549,22.802,22.734,22.7549,79400.0
2008-07-23 09:30:00,43.5,43.5,43.14,43.16,32900.0,22.7602,22.7602,22.5718,22.5823,32900.0
2008-07-23 09:35:00,43.15,43.17,42.93,42.99,16900.0,22.577,22.5875,22.4619,22.4933,16900.0
2008-07-23 09:40:00,43.0,43.12,42.96,43.0,50300.0,22.4985,22.5613,22.4776,22.4985,50300.0
2008-07-23 09:45:00,42.99,43.24,42.99,43.12,39200.0,22.4933,22.6241,22.4933,22.5613,39200.0
2008-07-23 09:50:00,43.12,43.14,43.03,43.09,19300.0,22.5613,22.5718,22.5142,22.5456,19300.0
2008-07-23 09:55:00,43.08,43.09,42.89,42.91,23200.0,22.5404,22.5456,22.441,22.4515,23200.0
2008-07-23 10:00:00,42.89,42.91,42.7,42.71,23300.0,22.441,22.4515,22.3416,22.3468,23300.0
2008-07-23 10:05:00,42.71,42.71,42.41,42.43,57400.0,22.3468,22.3468,22.1898,22.2003,57400.0
2008-07-23 10:10:00,42.42,42.48,42.37,42.45,29700.0,22.1951,22.2265,22.1689,22.2108,29700.0
2008-07-23 10:15:00,42.45,42.66,42.45,42.6,39000.0,22.2108,22.3207,22.2108,22.2893,39000.0
2008-07-23 10:20:00,42.6,42.66,42.51,42.61,34500.0,22.2893,22.3207,22.2422,22.2945,34500.0
2008-07-23 10:25:00,42.59,42.6,42.42,42.51,17600.0,22.284,22.2893,22.1951,22.2422,17600.0
2008-07-23 10:30:00,42.52,42.55,42.4,42.43,42400.0,22.2474,22.2631,22.1846,22.2003,42400.0
2008-07-23 10:35:00,42.43,42.45,42.15,42.28,74900.0,22.2003,22.2108,22.0538,22.1218,74900.0
2008-07-23 10:40:00,42.27,42.32,42.15,42.21,35500.0,22.1166,22.1428,22.0538,22.0852,35500.0
2008-07-23 10:45:00,42.2,42.33,42.15,42.26,34300.0,22.08,22.148,22.0538,22.1114,34300.0
2008-07-23 10:50:00,42.26,42.47,42.23,42.46,21100.0,22.1114,22.2212,22.0957,22.216,21100.0
2008-07-23 10:55:00,42.46,42.6,42.46,42.57,20200.0,22.216,22.2893,22.216,22.2736,20200.0
2008-07-23 11:00:00,42.58,42.81,42.57,42.71,56900.0,22.2788,22.3991,22.2736,22.3468,56900.0
2008-07-23 11:05:00,42.7,42.76,42.54,42.59,46700.0,22.3416,22.373,22.2579,22.284,46700.0
2008-07-23 11:10:00,42.59,42.63,42.45,42.53,26200.0,22.284,22.305,22.2108,22.2526,26200.0
2008-07-23 11:15:00,42.54,42.56,42.44,42.55,18900.0,22.2579,22.2683,22.2055,22.2631,18900.0
2008-07-23 11:20:00,42.56,42.59,42.49,42.55,22600.0,22.2683,22.284,22.2317,22.2631,22600.0
2008-07-23 11:25:00,42.53,42.59,42.45,42.5,16800.0,22.2526,22.284,22.2108,22.2369,16800.0
2008-07-23 11:30:00,42.51,42.52,42.45,42.51,10300.0,22.2422,22.2474,22.2108,22.2422,10300.0
2008-07-23 11:35:00,42.51,42.6,42.49,42.6,14000.0,22.2422,22.2893,22.2317,22.2893,14000.0
2008-07-23 11:40:00,42.62,42.65,42.59,42.62,13900.0,22.2997,22.3154,22.284,22.2997,13900.0
2008-07-23 11:45:00,42.64,42.64,42.54,42.58,19300.0,22.3102,22.3102,22.2579,22.2788,19300.0
2008-07-23 11:50:00,42.56,42.57,42.52,42.53,12500.0,22.2683,22.2736,22.2474,22.2526,12500.0
2008-07-23 11:55:00,42.53,42.56,42.5,42.54,17000.0,22.2526,22.2683,22.2369,22.2579,17000.0
2008-07-23 12:00:00,42.55,42.55,42.41,42.47,13700.0,22.2631,22.2631,22.1898,22.2212,13700.0
2008-07-23 12:05:00,42.44,42.44,42.23,42.26,21600.0,22.2055,22.2055,22.0957,22.1114,21600.0
2008-07-23 12:10:00,42.27,42.33,42.23,42.32,14700.0,22.1166,22.148,22.0957,22.1428,14700.0
2008-07-23 12:15:00,42.32,42.4,42.3,42.34,24700.0,22.1428,22.1846,22.1323,22.1532,24700.0
2008-07-23 12:20:00,42.33,42.42,42.31,42.39,21200.0,22.148,22.1951,22.1375,22.1794,21200.0
2008-07-23 12:25:00,42.39,42.39,42.3,42.36,14000.0,22.1794,22.1794,22.1323,22.1637,14000.0
2008-07-23 12:30:00,42.36,42.37,42.31,42.31,16400.0,22.1637,22.1689,22.1375,22.1375,16400.0
2008-07-23 12:35:00,42.3,42.32,42.26,42.26,13800.0,22.1323,22.1428,22.1114,22.1114,13800.0
2008-07-23 12:40:00,42.26,42.27,42.15,42.16,40300.0,22.1114,22.1166,22.0538,22.059,40300.0
2008-07-23 12:45:00,42.17,42.21,42.13,42.13,14200.0,22.0643,22.0852,22.0433,22.0433,14200.0
2008-07-23 12:50:00,42.13,42.16,42.08,42.13,17300.0,22.0433,22.059,22.0172,22.0433,17300.0
2008-07-23 12:55:00,42.14,42.15,42.05,42.06,20800.0,22.0486,22.0538,22.0015,22.0067,20800.0
2008-07-23 13:00:00,42.06,42.17,42.05,42.17,50300.0,22.0067,22.0643,22.0015,22.0643,50300.0
2008-07-23 13:05:00,42.17,42.24,42.14,42.16,58700.0,22.0643,22.1009,22.0486,22.059,58700.0
2008-07-23 13:10:00,42.15,42.18,42.12,42.18,17900.0,22.0538,22.0695,22.0381,22.0695,17900.0
2008-07-23 13:15:00,42.17,42.17,42.09,42.11,28400.0,22.0643,22.0643,22.0224,22.0329,28400.0
2008-07-23 13:20:00,42.11,42.17,42.09,42.14,17200.0,22.0329,22.0643,22.0224,22.0486,17200.0
2008-07-23 13:25:00,42.15,42.15,42.09,42.09,12200.0,22.0538,22.0538,22.0224,22.0224,12200.0
2008-07-23 13:30:00,42.09,42.12,42.08,42.1,21800.0,22.0224,22.0381,22.0172,22.0276,21800.0
2008-07-23 13:35:00,42.11,42.15,42.1,42.12,15100.0,22.0329,22.0538,22.0276,22.0381,15100.0
2008-07-23 13:40:00,42.11,42.21,42.08,42.18,37400.0,22.0329,22.0852,22.0172,22.0695,37400.0
2008-07-23 13:45:00,42.18,42.19,42.11,42.17,26800.0,22.0695,22.0747,22.0329,22.0643,26800.0
2008-07-23 13:50:00,42.18,42.21,42.05,42.06,36700.0,22.0695,22.0852,22.0015,22.0067,36700.0
2008-07-23 13:55:00,42.06,42.11,42.0,42.09,30500.0,22.0067,22.0329,21.9753,22.0224,30500.0
2008-07-23 14:00:00,42.1,42.2,42.05,42.2,45200.0,22.0276,22.08,22.0015,22.08,45200.0
2008-07-23 14:05:00,42.2,42.23,42.1,42.18,44400.0,22.08,22.0957,22.0276,22.0695,44400.0
2008-07-23 14:10:00,42.17,42.2,42.16,42.17,21700.0,22.0643,22.08,22.059,22.0643,21700.0
2008-07-23 14:15:00,42.18,42.22,42.13,42.15,24400.0,22.0695,22.0904,22.0433,22.0538,24400.0
2008-07-23 14:20:00,42.15,42.2,42.14,42.18,24500.0,22.0538,22.08,22.0486,22.0695,24500.0
2008-07-23 14:25:00,42.19,42.19,42.13,42.16,29200.0,22.0747,22.0747,22.0433,22.059,29200.0
2008-07-23 14:30:00,42.16,42.21,42.15,42.18,20900.0,22.059,22.0852,22.0538,22.0695,20900.0
2008-07-23 14:35:00,42.19,42.2,42.06,42.06,26300.0,22.0747,22.08,22.0067,22.0067,26300.0
2008-07-23 14:40:00,42.06,42.07,42.01,42.05,20900.0,22.0067,22.0119,21.9806,22.0015,20900.0
2008-07-23 14:45:00,42.06,42.12,42.03,42.1,42400.0,22.0067,22.0381,21.991,22.0276,42400.0
2008-07-23 14:50:00,42.1,42.2,42.08,42.17,23600.0,22.0276,22.08,22.0172,22.0643,23600.0
2008-07-23 14:55:00,42.18,42.2,42.16,42.18,17400.0,22.0695,22.08,22.059,22.0695,17400.0
2008-07-23 15:00:00,42.18,42.18,42.15,42.17,19500.0,22.0695,22.0695,22.0538,22.0643,19500.0
2008-07-23 15:05:00,42.17,42.18,42.14,42.15,26900.0,22.0643,22.0695,22.0486,22.0538,26900.0
2008-07-23 15:10:00,42.14,42.15,42.11,42.15,26500.0,22.0486,22.0538,22.0329,22.0538,26500.0
2008-07-23 15:15:00,42.15,42.16,42.06,42.08,30500.0,22.0538,22.059,22.0067,22.0172,30500.0
2008-07-23 15:20:00,42.08,42.15,42.05,42.15,26000.0,22.0172,22.0538,22.0015,22.0538,26000.0
2008-07-23 15:25:00,42.14,42.15,42.06,42.08,36900.0,22.0486,22.0538,22.0067,22.0172,36900.0
2008-07-23 15:30:00,42.09,42.14,42.06,42.12,38300.0,22.0224,22.0486,22.0067,22.0381,38300.0
2008-07-23 15:35:00,42.12,42.14,42.04,42.05,29300.0,22.0381,22.0486,21.9963,22.0015,29300.0
2008-07-23 15:40:00,42.04,42.07,41.98,42.02,44600.0,21.9963,22.0119,21.9649,21.9858,44600.0
2008-07-23 15:45:00,42.01,42.02,41.93,41.99,51300.0,21.9806,21.9858,21.9387,21.9701,51300.0
2008-07-23 15:50:00,41.99,42.12,41.96,42.09,58900.0,21.9701,22.0381,21.9544,22.0224,58900.0
2008-07-23 15:55:00,42.1,42.14,42.02,42.14,103100.0,22.0276,22.0486,21.9858,22.0486,103100.0
2008-07-24 09:30:00,42.2,42.23,41.82,41.91,46800.0,22.08,22.0957,21.8811,21.9282,46800.0
2008-07-24 09:35:00,41.92,42.13,41.91,41.99,20400.0,21.9335,22.0433,21.9282,21.9701,20400.0
2008-07-24 09:40:00,42.01,42.04,41.8,41.83,61500.0,21.9806,21.9963,21.8707,21.8864,61500.0
2008-07-24 09:45:00,41.84,41.9,41.73,41.78,31700.0,21.8916,21.923,21.8341,21.8602,31700.0
2008-07-24 09:50:00,41.77,41.93,41.75,41.83,56200.0,21.855,21.9387,21.8445,21.8864,56200.0
2008-07-24 09:55:00,41.84,41.84,41.79,41.79,15800.0,21.8916,21.8916,21.8654,21.8654,15800.0
2008-07-24 10:00:00,41.8,41.93,41.75,41.89,24700.0,21.8707,21.9387,21.8445,21.9178,24700.0
2008-07-24 10:05:00,41.9,41.9,41.7,41.76,147200.0,21.923,21.923,21.8184,21.8498,147200.0
2008-07-24 10:10:00,41.75,41.86,41.68,41.74,55700.0,21.8445,21.9021,21.8079,21.8393,55700.0
2008-07-24 10:15:00,41.75,41.76,41.62,41.69,56600.0,21.8445,21.8498,21.7765,21.8131,56600.0
2008-07-24 10:20:00,41.7,41.74,41.64,41.71,40500.0,21.8184,21.8393,21.787,21.8236,40500.0
2008-07-24 10:25:00,41.71,41.78,41.7,41.78,25000.0,21.8236,21.8602,21.8184,21.8602,25000.0
2008-07-24 10:30:00,41.77,41.88,41.77,41.87,29500.0,21.855,21.9125,21.855,21.9073,29500.0
2008-07-24 10:35:00,41.88,41.89,41.8,41.81,40300.0,21.9125,21.9178,21.8707,21.8759,40300.0
2008-07-24 10:40:00,41.82,41.82,41.69,41.69,49900.0,21.8811,21.8811,21.8131,21.8131,49900.0
2008-07-24 10:45:00,41.69,41.73,41.68,41.72,40300.0,21.8131,21.8341,21.8079,21.8288,40300.0
2008-07-24 10:50:00,41.71,41.72,41.54,41.56,43000.0,21.8236,21.8288,21.7346,21.7451,43000.0
2008-07-24 10:55:00,41.56,41.6,41.52,41.52,34400.0,21.7451,21.766,21.7242,21.7242,34400.0
2008-07-24 11:00:00,41.52,41.52,41.34,41.35,52800.0,21.7242,21.7242,21.63,21.6352,52800.0
2008-07-24 11:05:00,41.37,41.37,41.01,41.03,80700.0,21.6457,21.6457,21.4573,21.4678,80700.0
2008-07-24 11:10:00,41.05,41.07,40.91,40.96,54400.0,21.4783,21.4887,21.405,21.4312,54400.0
2008-07-24 11:15:00,40.98,41.17,40.98,41.16,52900.0,21.4416,21.541,21.4416,21.5358,52900.0
2008-07-24 11:20:00,41.18,41.22,41.16,41.19,36000.0,21.5463,21.5672,21.5358,21.5515,36000.0
2008-07-24 11:25:00,41.19,41.26,41.19,41.2,26000.0,21.5515,21.5881,21.5515,21.5567,26000.0
2008-07-24 11:30:00,41.19,41.34,41.19,41.31,21600.0,21.5515,21.63,21.5515,21.6143,21600.0
2008-07-24 11:35:00,41.31,41.33,41.27,41.31,15800.0,21.6143,21.6248,21.5934,21.6143,15800.0
2008-07-24 11:40:00,41.32,41.38,41.3,41.37,19200.0,21.6195,21.6509,21.6091,21.6457,19200.0
2008-07-24 11:45:00,41.37,41.41,41.37,41.39,28900.0,21.6457,21.6666,21.6457,21.6562,28900.0
2008-07-24 11:50:00,41.4,41.44,41.38,41.43,15300.0,21.6614,21.6823,21.6509,21.6771,15300.0
2008-07-24 11:55:00,41.44,41.48,41.4,41.48,23900.0,21.6823,21.7032,21.6614,21.7032,23900.0
2008-07-24 12:00:00,41.47,41.49,41.39,41.41,40000.0,21.698,21.7085,21.6562,21.6666,40000.0
2008-07-24 12:05:00,41.41,41.43,41.4,41.42,16100.0,21.6666,21.6771,21.6614,21.6719,16100.0
2008-07-24 12:10:00,41.41,41.42,41.38,41.38,9400.0,21.6666,21.6719,21.6509,21.6509,9400.0
2008-07-24 12:15:00,41.38,41.44,41.38,41.42,13900.0,21.6509,21.6823,21.6509,21.6719,13900.0
2008-07-24 12:20:00,41.44,41.49,41.43,41.49,23800.0,21.6823,21.7085,21.6771,21.7085,23800.0
2008-07-24 12:25:00,41.49,41.52,41.48,41.52,6300.0,21.7085,21.7242,21.7032,21.7242,6300.0
2008-07-24 12:30:00,41.52,41.55,41.47,41.51,44700.0,21.7242,21.7399,21.698,21.7189,44700.0
2008-07-24 12:35:00,41.53,41.64,41.53,41.64,14300.0,21.7294,21.787,21.7294,21.787,14300.0
2008-07-24 12:40:00,41.64,41.65,41.62,41.64,15900.0,21.787,21.7922,21.7765,21.787,15900.0
2008-07-24 12:45:00,41.64,41.73,41.64,41.73,14700.0,21.787,21.8341,21.787,21.8341,14700.0
2008-07-24 12:50:00,41.73,41.77,41.7,41.75,14800.0,21.8341,21.855,21.8184,21.8445,14800.0
2008-07-24 12:55:00,41.75,41.83,41.74,41.82,26500.0,21.8445,21.8864,21.8393,21.8811,26500.0
2008-07-24 13:00:00,41.81,41.83,41.74,41.74,15400.0,21.8759,21.8864,21.8393,21.8393,15400.0
2008-07-24 13:05:00,41.75,41.75,41.66,41.73,25400.0,21.8445,21.8445,21.7974,21.8341,25400.0
2008-07-24 13:10:00,41.74,41.8,41.74,41.78,15600.0,21.8393,21.8707,21.8393,21.8602,15600.0
2008-07-24 13:15:00,41.78,41.81,41.76,41.8,21000.0,21.8602,21.8759,21.8498,21.8707,21000.0
2008-07-24 13:20:00,41.79,41.79,41.73,41.77,15900.0,21.8654,21.8654,21.8341,21.855,15900.0
2008-07-24 13:25:00,41.77,41.83,41.72,41.83,34800.0,21.855,21.8864,21.8288,21.8864,34800.0
2008-07-24 13:30:00,41.83,41.84,41.74,41.77,26800.0,21.8864,21.8916,21.8393,21.855,26800.0
2008-07-24 13:35:00,41.78,41.83,41.76,41.79,21200.0,21.8602,21.8864,21.8498,21.8654,21200.0
2008-07-24 13:40:00,41.79,41.8,41.76,41.76,19800.0,21.8654,21.8707,21.8498,21.8498,19800.0
2008-07-24 13:45:00,41.76,41.84,41.7,41.83,52600.0,21.8498,21.8916,21.8184,21.8864,52600.0
2008-07-24 13:50:00,41.85,41.85,41.8,41.85,17400.0,21.8968,21.8968,21.8707,21.8968,17400.0
2008-07-24 13:55:00,41.86,41.87,41.79,41.81,15600.0,21.9021,21.9073,21.8654,21.8759,15600.0
2008-07-24 14:00:00,41.81,41.85,41.8,41.84,20600.0,21.8759,21.8968,21.8707,21.8916,20600.0
2008-07-24 14:05:00,41.83,41.85,41.82,41.84,10300.0,21.8864,21.8968,21.8811,21.8916,10300.0
2008-07-24 14:10:00,41.84,41.86,41.72,41.74,30700.0,21.8916,21.9021,21.8288,21.8393,30700.0
2008-07-24 14:15:00,41.73,41.78,41.7,41.78,18100.0,21.8341,21.8602,21.8184,21.8602,18100.0
2008-07-24 14:20:00,41.78,41.8,41.73,41.74,27000.0,21.8602,21.8707,21.8341,21.8393,27000.0
2008-07-24 14:25:00,41.74,41.8,41.73,41.76,22300.0,21.8393,21.8707,21.8341,21.8498,22300.0
2008-07-24 14:30:00,41.76,41.79,41.76,41.78,10900.0,21.8498,21.8654,21.8498,21.8602,10900.0
2008-07-24 14:35:00,41.79,41.79,41.67,41.67,24600.0,21.8654,21.8654,21.8027,21.8027,24600.0
2008-07-24 14:40:00,41.68,41.69,41.63,41.68,26800.0,21.8079,21.8131,21.7817,21.8079,26800.0
2008-07-24 14:45:00,41.69,41.74,41.66,41.68,35900.0,21.8131,21.8393,21.7974,21.8079,35900.0
2008-07-24 14:50:00,41.68,41.69,41.59,41.62,31700.0,21.8079,21.8131,21.7608,21.7765,31700.0
2008-07-24 14:55:00,41.61,41.65,41.61,41.63,19400.0,21.7713,21.7922,21.7713,21.7817,19400.0
2008-07-24 15:00:00,41.63,41.63,41.57,41.59,66600.0,21.7817,21.7817,21.7503,21.7608,66600.0
2008-07-24 15:05:00,41.59,41.61,41.56,41.56,50500.0,21.7608,21.7713,21.7451,21.7451,50500.0
2008-07-24 15:10:00,41.57,41.57,41.51,41.52,56600.0,21.7503,21.7503,21.7189,21.7242,56600.0
2008-07-24 15:15:00,41.53,41.54,41.46,41.5,43100.0,21.7294,21.7346,21.6928,21.7137,43100.0
2008-07-24 15:20:00,41.49,41.52,41.45,41.46,51600.0,21.7085,21.7242,21.6876,21.6928,51600.0
2008-07-24 15:25:00,41.45,41.52,41.45,41.47,45800.0,21.6876,21.7242,21.6876,21.698,45800.0
2008-07-24 15:30:00,41.48,41.5,41.45,41.47,43000.0,21.7032,21.7137,21.6876,21.698,43000.0
2008-07-24 15:35:00,41.48,41.59,41.45,41.56,106300.0,21.7032,21.7608,21.6876,21.7451,106300.0
2008-07-24 15:40:00,41.55,41.6,41.49,41.54,68700.0,21.7399,21.766,21.7085,21.7346,68700.0
2008-07-24 15:45:00,41.53,41.54,41.41,41.43,65500.0,21.7294,21.7346,21.6666,21.6771,65500.0
2008-07-24 15:50:00,41.42,41.46,41.37,41.44,86400.0,21.6719,21.6928,21.6457,21.6823,86400.0
2008-07-24 15:55:00,41.44,41.54,41.43,41.54,74400.0,21.6823,21.7346,21.6771,21.7346,74400.0
2008-07-25 09:30:00,41.74,41.76,41.53,41.67,21900.0,21.8393,21.8498,21.7294,21.8027,21900.0
2008-07-25 09:35:00,41.66,41.88,41.65,41.85,22100.0,21.7974,21.9125,21.7922,21.8968,22100.0
2008-07-25 09:40:00,41.89,42.04,41.78,41.83,22200.0,21.9178,21.9963,21.8602,21.8864,22200.0
2008-07-25 09:45:00,41.85,41.88,41.6,41.73,26100.0,21.8968,21.9125,21.766,21.8341,26100.0
2008-07-25 09:50:00,41.71,41.73,41.5,41.62,17800.0,21.8236,21.8341,21.7137,21.7765,17800.0
2008-07-25 09:55:00,41.64,41.7,41.29,41.34,40300.0,21.787,21.8184,21.6038,21.63,40300.0
2008-07-25 10:00:00,41.34,41.37,41.17,41.29,34900.0,21.63,21.6457,21.541,21.6038,34900.0
2008-07-25 10:05:00,41.31,41.42,41.25,41.4,19100.0,21.6143,21.6719,21.5829,21.6614,19100.0
2008-07-25 10:10:00,41.4,41.51,41.35,41.4,34800.0,21.6614,21.7189,21.6352,21.6614,34800.0
2008-07-25 10:15:00,41.41,41.51,41.37,41.45,22600.0,21.6666,21.7189,21.6457,21.6876,22600.0
2008-07-25 10:20:00,41.41,41.51,41.41,41.51,14600.0,21.6666,21.7189,21.6666,21.7189,14600.0
2008-07-25 10:25:00,41.49,41.53,41.45,41.48,18600.0,21.7085,21.7294,21.6876,21.7032,18600.0
2008-07-25 10:30:00,41.5,41.61,41.5,41.59,12700.0,21.7137,21.7713,21.7137,21.7608,12700.0
2008-07-25 10:35:00,41.59,41.65,41.51,41.63,25800.0,21.7608,21.7922,21.7189,21.7817,25800.0
2008-07-25 10:40:00,41.65,41.69,41.62,41.65,19500.0,21.7922,21.8131,21.7765,21.7922,19500.0
2008-07-25 10:45:00,41.64,41.71,41.61,41.71,9800.0,21.787,21.8236,21.7713,21.8236,9800.0
2008-07-25 10:50:00,41.71,41.71,41.64,41.66,15100.0,21.8236,21.8236,21.787,21.7974,15100.0
2008-07-25 10:55:00,41.65,41.74,41.63,41.67,19400.0,21.7922,21.8393,21.7817,21.8027,19400.0
2008-07-25 11:00:00,41.68,41.74,41.67,41.73,15400.0,21.8079,21.8393,21.8027,21.8341,15400.0
2008-07-25 11:05:00,41.74,41.75,41.64,41.64,31500.0,21.8393,21.8445,21.787,21.787,31500.0
2008-07-25 11:10:00,41.64,41.64,41.51,41.51,17500.0,21.787,21.787,21.7189,21.7189,17500.0
2008-07-25 11:15:00,41.52,41.61,41.52,41.59,9600.0,21.7242,21.7713,21.7242,21.7608,9600.0
2008-07-25 11:20:00,41.6,41.67,41.57,41.57,10200.0,21.766,21.8027,21.7503,21.7503,10200.0
2008-07-25 11:25:00,41.57,41.59,41.54,41.55,8100.0,21.7503,21.7608,21.7346,21.7399,8100.0
2008-07-25 11:30:00,41.56,41.63,41.52,41.61,10400.0,21.7451,21.7817,21.7242,21.7713,10400.0
2008-07-25 11:35:00,41.63,41.74,41.61,41.69,37000.0,21.7817,21.8393,21.7713,21.8131,37000.0
2008-07-25 11:40:00,41.69,41.73,41.65,41.7,16800.0,21.8131,21.8341,21.7922,21.8184,16800.0
2008-07-25 11:45:00,41.69,41.69,41.6,41.6,9800.0,21.8131,21.8131,21.766,21.766,9800.0
2008-07-25 11:50:00,41.6,41.64,41.52,41.52,11200.0,21.766,21.787,21.7242,21.7242,11200.0
2008-07-25 11:55:00,41.52,41.58,41.51,41.58,13200.0,21.7242,21.7556,21.7189,21.7556,13200.0
2008-07-25 12:00:00,41.58,41.61,41.56,41.61,8000.0,21.7556,21.7713,21.7451,21.7713,8000.0
2008-07-25 12:05:00,41.6,41.6,41.55,41.58,7700.0,21.766,21.766,21.7399,21.7556,7700.0
2008-07-25 12:10:00,41.58,41.63,41.55,41.55,11200.0,21.7556,21.7817,21.7399,21.7399,11200.0
2008-07-25 12:15:00,41.56,41.59,41.53,41.54,47500.0,21.7451,21.7608,21.7294,21.7346,47500.0
2008-07-25 12:20:00,41.55,41.55,41.47,41.5,26500.0,21.7399,21.7399,21.698,21.7137,26500.0
2008-07-25 12:25:00,41.5,41.51,41.47,41.47,12200.0,21.7137,21.7189,21.698,21.698,12200.0
2008-07-25 12:30:00,41.49,41.5,41.45,41.45,19000.0,21.7085,21.7137,21.6876,21.6876,19000.0
2008-07-25 12:35:00,41.48,41.51,41.45,41.46,13600.0,21.7032,21.7189,21.6876,21.6928,13600.0
2008-07-25 12:40:00,41.45,41.46,41.39,41.42,12200.0,21.6876,21.6928,21.6562,21.6719,12200.0
2008-07-25 12:45:00,41.4,41.44,41.38,41.4,16800.0,21.6614,21.6823,21.6509,21.6614,16800.0
2008-07-25 12:50:00,41.4,41.47,41.4,41.44,16100.0,21.6614,21.698,21.6614,21.6823,16100.0
2008-07-25 12:55:00,41.43,41.44,41.36,41.39,34600.0,21.6771,21.6823,21.6405,21.6562,34600.0
2008-07-25 13:00:00,41.39,41.43,41.38,41.4,10200.0,21.6562,21.6771,21.6509,21.6614,10200.0
2008-07-25 13:05:00,41.4,41.45,41.4,41.42,8800.0,21.6614,21.6876,21.6614,21.6719,8800.0
2008-07-25 13:10:00,41.42,41.45,41.34,41.37,23900.0,21.6719,21.6876,21.63,21.6457,23900.0
2008-07-25 13:15:00,41.35,41.47,41.35,41.39,25800.0,21.6352,21.698,21.6352,21.6562,25800.0
2008-07-25 13:20:00,41.39,41.47,41.39,41.44,11200.0,21.6562,21.698,21.6562,21.6823,11200.0
2008-07-25 13:25:00,41.46,41.47,41.42,41.47,16700.0,21.6928,21.698,21.6719,21.698,16700.0
2008-07-25 13:30:00,41.46,41.5,41.46,41.5,8700.0,21.6928,21.7137,21.6928,21.7137,8700.0
2008-07-25 13:35:00,41.51,41.52,41.45,41.51,11600.0,21.7189,21.7242,21.6876,21.7189,11600.0
2008-07-25 13:40:00,41.52,41.55,41.5,41.55,9500.0,21.7242,21.7399,21.7137,21.7399,9500.0
2008-07-25 13:45:00,41.55,41.55,41.49,41.5,16900.0,21.7399,21.7399,21.7085,21.7137,16900.0
2008-07-25 13:50:00,41.51,41.51,41.47,41.49,14000.0,21.7189,21.7189,21.698,21.7085,14000.0
2008-07-25 13:55:00,41.49,41.58,41.47,41.57,27700.0,21.7085,21.7556,21.698,21.7503,27700.0
2008-07-25 14:00:00,41.57,41.61,41.53,41.59,27100.0,21.7503,21.7713,21.7294,21.7608,27100.0
2008-07-25 14:05:00,41.57,41.61,41.55,41.57,20800.0,21.7503,21.7713,21.7399,21.7503,20800.0
2008-07-25 14:10:00,41.57,41.62,41.55,41.57,10900.0,21.7503,21.7765,21.7399,21.7503,10900.0
2008-07-25 14:15:00,41.57,41.64,41.56,41.6,17700.0,21.7503,21.787,21.7451,21.766,17700.0
2008-07-25 14:20:00,41.61,41.66,41.59,41.6,19000.0,21.7713,21.7974,21.7608,21.766,19000.0
2008-07-25 14:25:00,41.6,41.6,41.52,41.57,12800.0,21.766,21.766,21.7242,21.7503,12800.0
2008-07-25 14:30:00,41.57,41.57,41.51,41.56,12300.0,21.7503,21.7503,21.7189,21.7451,12300.0
2008-07-25 14:35:00,41.57,41.63,41.57,41.63,15800.0,21.7503,21.7817,21.7503,21.7817,15800.0
2008-07-25 14:40:00,41.62,41.62,41.54,41.57,17100.0,21.7765,21.7765,21.7346,21.7503,17100.0
2008-07-25 14:45:00,41.58,41.62,41.58,41.6,11000.0,21.7556,21.7765,21.7556,21.766,11000.0
2008-07-25 14:50:00,41.59,41.62,41.57,41.59,10100.0,21.7608,21.7765,21.7503,21.7608,10100.0
2008-07-25 14:55:00,41.61,41.61,41.57,41.6,4800.0,21.7713,21.7713,21.7503,21.766,4800.0
2008-07-25 15:00:00,41.59,41.6,41.51,41.54,16100.0,21.7608,21.766,21.7189,21.7346,16100.0
2008-07-25 15:05:00,41.53,41.58,41.52,41.56,9500.0,21.7294,21.7556,21.7242,21.7451,9500.0
2008-07-25 15:10:00,41.56,41.58,41.47,41.48,15100.0,21.7451,21.7556,21.698,21.7032,15100.0
2008-07-25 15:15:00,41.48,41.51,41.46,41.47,10900.0,21.7032,21.7189,21.6928,21.698,10900.0
2008-07-25 15:20:00,41.47,41.49,41.44,41.46,17800.0,21.698,21.7085,21.6823,21.6928,17800.0
2008-07-25 15:25:00,41.45,41.5,41.43,41.43,20500.0,21.6876,21.7137,21.6771,21.6771,20500.0
2008-07-25 15:30:00,41.44,41.44,41.33,41.33,17800.0,21.6823,21.6823,21.6248,21.6248,17800.0
2008-07-25 15:35:00,41.33,41.35,41.32,41.32,20400.0,21.6248,21.6352,21.6195,21.6195,20400.0
2008-07-25 15:40:00,41.32,41.34,41.24,41.28,30700.0,21.6195,21.63,21.5777,21.5986,30700.0
2008-07-25 15:45:00,41.29,41.34,41.28,41.34,19600.0,21.6038,21.63,21.5986,21.63,19600.0
2008-07-25 15:50:00,41.33,41.42,41.33,41.4,27300.0,21.6248,21.6719,21.6248,21.6614,27300.0
2008-07-25 15:55:00,41.39,41.42,41.33,41.36,32500.0,21.6562,21.6719,21.6248,21.6405,32500.0
2008-07-28 09:30:00,41.14,41.25,41.05,41.12,22800.0,21.5254,21.5829,21.4783,21.5149,22800.0
2008-07-28 09:35:00,41.13,41.2,41.0,41.05,27900.0,21.5201,21.5567,21.4521,21.4783,27900.0
2008-07-28 09:40:00,41.04,41.2,40.9,41.2,30700.0,21.473,21.5567,21.3998,21.5567,30700.0
2008-07-28 09:45:00,41.16,41.23,41.0,41.01,15700.0,21.5358,21.5724,21.4521,21.4573,15700.0
2008-07-28 09:50:00,41.06,41.08,41.0,41.04,12600.0,21.4835,21.494,21.4521,21.473,12600.0
2008-07-28 09:55:00,41.05,41.22,41.04,41.15,22000.0,21.4783,21.5672,21.473,21.5306,22000.0
2008-07-28 10:00:00,41.14,41.32,41.14,41.24,31000.0,21.5254,21.6195,21.5254,21.5777,31000.0
2008-07-28 10:05:00,41.23,41.32,41.16,41.2,33600.0,21.5724,21.6195,21.5358,21.5567,33600.0
2008-07-28 10:10:00,41.16,41.22,41.13,41.2,46000.0,21.5358,21.5672,21.5201,21.5567,46000.0
2008-07-28 10:15:00,41.18,41.22,41.08,41.18,68000.0,21.5463,21.5672,21.494,21.5463,68000.0
2008-07-28 10:20:00,41.2,41.34,41.19,41.29,34800.0,21.5567,21.63,21.5515,21.6038,34800.0
2008-07-28 10:25:00,41.3,41.4,41.29,41.33,36500.0,21.6091,21.6614,21.6038,21.6248,36500.0
2008-07-28 10:30:00,41.33,41.39,41.32,41.38,31500.0,21.6248,21.6562,21.6195,21.6509,31500.0
2008-07-28 10:35:00,41.38,41.46,41.33,41.46,33000.0,21.6509,21.6928,21.6248,21.6928,33000.0
2008-07-28 10:40:00,41.46,41.49,41.36,41.37,14800.0,21.6928,21.7085,21.6405,21.6457,14800.0
2008-07-28 10:45:00,41.37,41.42,41.34,41.36,12800.0,21.6457,21.6719,21.63,21.6405,12800.0
2008-07-28 10:50:00,41.36,41.4,41.32,41.35,12700.0,21.6405,21.6614,21.6195,21.6352,12700.0
2008-07-28 10:55:00,41.36,41.36,41.27,41.3,14800.0,21.6405,21.6405,21.5934,21.6091,14800.0
2008-07-28 11:00:00,41.29,41.3,41.2,41.2,14800.0,21.6038,21.6091,21.5567,21.5567,14800.0
2008-07-28 11:05:00,41.2,41.27,41.2,41.26,13700.0,21.5567,21.5934,21.5567,21.5881,13700.0
2008-07-28 11:10:00,41.25,41.29,41.25,41.27,9800.0,21.5829,21.6038,21.5829,21.5934,9800.0
2008-07-28 11:15:00,41.28,41.28,41.22,41.24,12600.0,21.5986,21.5986,21.5672,21.5777,12600.0
2008-07-28 11:20:00,41.24,41.26,41.21,41.24,16300.0,21.5777,21.5881,21.562,21.5777,16300.0
2008-07-28 11:25:00,41.25,41.25,41.2,41.2,14300.0,21.5829,21.5829,21.5567,21.5567,14300.0
2008-07-28 11:30:00,41.2,41.2,41.14,41.15,20300.0,21.5567,21.5567,21.5254,21.5306,20300.0
2008-07-28 11:35:00,41.14,41.15,41.13,41.15,9400.0,21.5254,21.5306,21.5201,21.5306,9400.0
2008-07-28 11:40:00,41.14,41.16,40.97,40.99,37600.0,21.5254,21.5358,21.4364,21.4469,37600.0
2008-07-28 11:45:00,41.0,41.01,40.89,40.92,34200.0,21.4521,21.4573,21.3945,21.4102,34200.0
2008-07-28 11:50:00,40.92,40.93,40.88,40.91,40400.0,21.4102,21.4155,21.3893,21.405,40400.0
2008-07-28 11:55:00,40.9,40.97,40.89,40.95,30800.0,21.3998,21.4364,21.3945,21.4259,30800.0
2008-07-28 12:00:00,40.95,41.06,40.95,41.05,19200.0,21.4259,21.4835,21.4259,21.4783,19200.0
2008-07-28 12:05:00,41.06,41.11,41.04,41.05,20000.0,21.4835,21.5097,21.473,21.4783,20000.0
2008-07-28 12:10:00,41.05,41.07,41.02,41.05,19200.0,21.4783,21.4887,21.4626,21.4783,19200.0
2008-07-28 12:15:00,41.07,41.09,41.06,41.09,25500.0,21.4887,21.4992,21.4835,21.4992,25500.0
2008-07-28 12:20:00,41.08,41.09,41.02,41.04,21000.0,21.494,21.4992,21.4626,21.473,21000.0
2008-07-28 12:25:00,41.03,41.06,41.03,41.05,12300.0,21.4678,21.4835,21.4678,21.4783,12300.0
2008-07-28 12:30:00,41.04,41.13,41.04,41.12,28400.0,21.473,21.5201,21.473,21.5149,28400.0
2008-07-28 12:35:00,41.12,41.13,41.09,41.09,10100.0,21.5149,21.5201,21.4992,21.4992,10100.0
2008-07-28 12:40:00,41.1,41.12,41.09,41.1,22300.0,21.5044,21.5149,21.4992,21.5044,22300.0
2008-07-28 12:45:00,41.1,41.11,41.08,41.1,20200.0,21.5044,21.5097,21.494,21.5044,20200.0
2008-07-28 12:50:00,41.1,41.11,41.03,41.03,31000.0,21.5044,21.5097,21.4678,21.4678,31000.0
2008-07-28 12:55:00,41.03,41.04,40.9,40.97,28200.0,21.4678,21.473,21.3998,21.4364,28200.0
2008-07-28 13:00:00,40.97,41.01,40.96,40.99,51300.0,21.4364,21.4573,21.4312,21.4469,51300.0
2008-07-28 13:05:00,40.99,41.0,40.98,40.98,15700.0,21.4469,21.4521,21.4416,21.4416,15700.0
2008-07-28 13:10:00,40.98,41.0,40.97,40.99,16100.0,21.4416,21.4521,21.4364,21.4469,16100.0
2008-07-28 13:15:00,40.99,41.04,40.98,41.02,24600.0,21.4469,21.473,21.4416,21.4626,24600.0
2008-07-28 13:20:00,41.03,41.06,41.02,41.04,10100.0,21.4678,21.4835,21.4626,21.473,10100.0
2008-07-28 13:25:00,41.04,41.04,40.99,40.99,18100.0,21.473,21.473,21.4469,21.4469,18100.0
2008-07-28 13:30:00,40.99,41.0,40.97,40.98,9600.0,21.4469,21.4521,21.4364,21.4416,9600.0
2008-07-28 13:35:00,40.98,40.98,40.92,40.92,12400.0,21.4416,21.4416,21.4102,21.4102,12400.0
2008-07-28 13:40:00,40.92,40.96,40.9,40.96,13600.0,21.4102,21.4312,21.3998,21.4312,13600.0
2008-07-28 13:45:00,40.95,40.95,40.89,40.91,11100.0,21.4259,21.4259,21.3945,21.405,11100.0
2008-07-28 13:50:00,40.9,40.93,40.88,40.9,21100.0,21.3998,21.4155,21.3893,21.3998,21100.0
2008-07-28 13:55:00,40.91,40.91,40.88,40.91,15500.0,21.405,21.405,21.3893,21.405,15500.0
2008-07-28 14:00:00,40.91,40.93,40.88,40.93,25200.0,21.405,21.4155,21.3893,21.4155,25200.0
2008-07-28 14:05:00,40.91,40.97,40.91,40.95,22500.0,21.405,21.4364,21.405,21.4259,22500.0
2008-07-28 14:10:00,40.94,40.95,40.85,40.88,30300.0,21.4207,21.4259,21.3736,21.3893,30300.0
2008-07-28 14:15:00,40.89,40.92,40.83,40.84,12900.0,21.3945,21.4102,21.3632,21.3684,12900.0
2008-07-28 14:20:00,40.84,40.84,40.77,40.8,28300.0,21.3684,21.3684,21.3318,21.3475,28300.0
2008-07-28 14:25:00,40.78,40.81,40.74,40.79,32200.0,21.337,21.3527,21.3161,21.3422,32200.0
2008-07-28 14:30:00,40.79,40.84,40.77,40.82,32000.0,21.3422,21.3684,21.3318,21.3579,32000.0
2008-07-28 14:35:00,40.82,40.87,40.78,40.83,27900.0,21.3579,21.3841,21.337,21.3632,27900.0
2008-07-28 14:40:00,40.84,40.89,40.82,40.83,31900.0,21.3684,21.3945,21.3579,21.3632,31900.0
2008-07-28 14:45:00,40.83,40.85,40.81,40.81,21900.0,21.3632,21.3736,21.3527,21.3527,21900.0
2008-07-28 14:50:00,40.82,40.88,40.82,40.85,16000.0,21.3579,21.3893,21.3579,21.3736,16000.0
2008-07-28 14:55:00,40.84,40.88,40.83,40.87,29800.0,21.3684,21.3893,21.3632,21.3841,29800.0
2008-07-28 15:00:00,40.87,40.92,40.86,40.89,34000.0,21.3841,21.4102,21.3789,21.3945,34000.0
2008-07-28 15:05:00,40.89,40.91,40.86,40.89,42900.0,21.3945,21.405,21.3789,21.3945,42900.0
2008-07-28 15:10:00,40.9,40.92,40.89,40.91,15900.0,21.3998,21.4102,21.3945,21.405,15900.0
2008-07-28 15:15:00,40.92,40.93,40.9,40.91,19900.0,21.4102,21.4155,21.3998,21.405,19900.0
2008-07-28 15:20:00,40.91,41.02,40.91,40.91,38900.0,21.405,21.4626,21.405,21.405,38900.0
2008-07-28 15:25:00,40.91,40.93,40.9,40.91,25900.0,21.405,21.4155,21.3998,21.405,25900.0
2008-07-28 15:30:00,40.92,40.92,40.86,40.89,46600.0,21.4102,21.4102,21.3789,21.3945,46600.0
2008-07-28 15:35:00,40.91,40.92,40.88,40.89,42700.0,21.405,21.4102,21.3893,21.3945,42700.0
2008-07-28 15:40:00,40.88,40.94,40.88,40.92,26300.0,21.3893,21.4207,21.3893,21.4102,26300.0
2008-07-28 15:45:00,40.92,40.92,40.8,40.8,61500.0,21.4102,21.4102,21.3475,21.3475,61500.0
2008-07-28 15:50:00,40.81,40.86,40.79,40.81,78900.0,21.3527,21.3789,21.3422,21.3527,78900.0
2008-07-28 15:55:00,40.81,40.82,40.62,40.65,112900.0,21.3527,21.3579,21.2533,21.269,112900.0
2008-07-29 09:30:00,40.68,41.0,40.52,40.92,36000.0,21.2847,21.4521,21.201,21.4102,36000.0
2008-07-29 09:35:00,40.92,40.94,40.73,40.83,23600.0,21.4102,21.4207,21.3108,21.3632,23600.0
2008-07-29 09:40:00,40.85,41.03,40.81,41.03,24900.0,21.3736,21.4678,21.3527,21.4678,24900.0
2008-07-29 09:45:00,41.0,41.12,41.0,41.1,30200.0,21.4521,21.5149,21.4521,21.5044,30200.0
2008-07-29 09:50:00,41.09,41.1,40.99,40.99,25800.0,21.4992,21.5044,21.4469,21.4469,25800.0
2008-07-29 09:55:00,40.99,41.08,40.97,41.04,28400.0,21.4469,21.494,21.4364,21.473,28400.0
2008-07-29 10:00:00,41.05,41.11,41.02,41.09,41900.0,21.4783,21.5097,21.4626,21.4992,41900.0
2008-07-29 10:05:00,41.07,41.08,40.93,40.94,24000.0,21.4887,21.494,21.4155,21.4207,24000.0
2008-07-29 10:10:00,40.93,41.0,40.88,40.91,29500.0,21.4155,21.4521,21.3893,21.405,29500.0
2008-07-29 10:15:00,40.9,40.92,40.86,40.9,19900.0,21.3998,21.4102,21.3789,21.3998,19900.0
2008-07-29 10:20:00,40.92,40.97,40.87,40.96,21700.0,21.4102,21.4364,21.3841,21.4312,21700.0
2008-07-29 10:25:00,40.95,40.96,40.85,40.9,22400.0,21.4259,21.4312,21.3736,21.3998,22400.0
2008-07-29 10:30:00,40.89,40.92,40.83,40.84,23400.0,21.3945,21.4102,21.3632,21.3684,23400.0
2008-07-29 10:35:00,40.83,40.86,40.79,40.79,15600.0,21.3632,21.3789,21.3422,21.3422,15600.0
2008-07-29 10:40:00,40.8,40.84,40.71,40.77,17400.0,21.3475,21.3684,21.3004,21.3318,17400.0
2008-07-29 10:45:00,40.76,40.82,40.74,40.78,14800.0,21.3265,21.3579,21.3161,21.337,14800.0
2008-07-29 10:50:00,40.77,40.77,40.71,40.76,10500.0,21.3318,21.3318,21.3004,21.3265,10500.0
2008-07-29 10:55:00,40.76,40.81,40.75,40.8,8500.0,21.3265,21.3527,21.3213,21.3475,8500.0
2008-07-29 11:00:00,40.8,40.83,40.73,40.75,9800.0,21.3475,21.3632,21.3108,21.3213,9800.0
2008-07-29 11:05:00,40.75,40.78,40.73,40.75,11000.0,21.3213,21.337,21.3108,21.3213,11000.0
2008-07-29 11:10:00,40.76,40.81,40.73,40.81,8700.0,21.3265,21.3527,21.3108,21.3527,8700.0
2008-07-29 11:15:00,40.8,40.8,40.74,40.75,16300.0,21.3475,21.3475,21.3161,21.3213,16300.0
2008-07-29 11:20:00,40.75,40.78,40.73,40.75,9000.0,21.3213,21.337,21.3108,21.3213,9000.0
2008-07-29 11:25:00,40.75,40.78,40.71,40.77,23600.0,21.3213,21.337,21.3004,21.3318,23600.0
2008-07-29 11:30:00,40.76,40.77,40.73,40.75,7800.0,21.3265,21.3318,21.3108,21.3213,7800.0
2008-07-29 11:35:00,40.75,40.77,40.72,40.72,11400.0,21.3213,21.3318,21.3056,21.3056,11400.0
2008-07-29 11:40:00,40.71,40.79,40.7,40.78,7400.0,21.3004,21.3422,21.2951,21.337,7400.0
2008-07-29 11:45:00,40.76,40.84,40.75,40.83,10700.0,21.3265,21.3684,21.3213,21.3632,10700.0
2008-07-29 11:50:00,40.83,40.84,40.79,40.8,21100.0,21.3632,21.3684,21.3422,21.3475,21100.0
2008-07-29 11:55:00,40.8,40.83,40.79,40.81,11900.0,21.3475,21.3632,21.3422,21.3527,11900.0
2008-07-29 12:00:00,40.8,40.82,40.77,40.79,12500.0,21.3475,21.3579,21.3318,21.3422,12500.0
2008-07-29 12:05:00,40.79,40.83,40.78,40.79,23500.0,21.3422,21.3632,21.337,21.3422,23500.0
2008-07-29 12:10:00,40.8,40.86,40.76,40.84,14300.0,21.3475,21.3789,21.3265,21.3684,14300.0
2008-07-29 12:15:00,40.86,40.87,40.77,40.77,12700.0,21.3789,21.3841,21.3318,21.3318,12700.0
2008-07-29 12:20:00,40.76,40.79,40.75,40.78,8600.0,21.3265,21.3422,21.3213,21.337,8600.0
2008-07-29 12:25:00,40.78,40.8,40.76,40.78,13400.0,21.337,21.3475,21.3265,21.337,13400.0
2008-07-29 12:30:00,40.78,40.78,40.68,40.68,14000.0,21.337,21.337,21.2847,21.2847,14000.0
2008-07-29 12:35:00,40.68,40.69,40.63,40.65,20100.0,21.2847,21.2899,21.2585,21.269,20100.0
2008-07-29 12:40:00,40.65,40.65,40.61,40.62,10600.0,21.269,21.269,21.248,21.2533,10600.0
2008-07-29 12:45:00,40.62,40.67,40.61,40.61,18900.0,21.2533,21.2794,21.248,21.248,18900.0
2008-07-29 12:50:00,40.61,40.66,40.6,40.66,16400.0,21.248,21.2742,21.2428,21.2742,16400.0
2008-07-29 12:55:00,40.66,40.7,40.64,40.68,13400.0,21.2742,21.2951,21.2637,21.2847,13400.0
2008-07-29 13:00:00,40.67,40.71,40.67,40.71,5700.0,21.2794,21.3004,21.2794,21.3004,5700.0
2008-07-29 13:05:00,40.71,40.74,40.7,40.74,7100.0,21.3004,21.3161,21.2951,21.3161,7100.0
2008-07-29 13:10:00,40.74,40.81,40.73,40.78,17700.0,21.3161,21.3527,21.3108,21.337,17700.0
2008-07-29 13:15:00,40.79,40.87,40.78,40.87,9300.0,21.3422,21.3841,21.337,21.3841,9300.0
2008-07-29 13:20:00,40.86,40.88,40.84,40.86,14900.0,21.3789,21.3893,21.3684,21.3789,14900.0
2008-07-29 13:25:00,40.85,40.91,40.85,40.88,9200.0,21.3736,21.405,21.3736,21.3893,9200.0
2008-07-29 13:30:00,40.88,40.92,40.85,40.91,13900.0,21.3893,21.4102,21.3736,21.405,13900.0
2008-07-29 13:35:00,40.91,40.97,40.91,40.97,16200.0,21.405,21.4364,21.405,21.4364,16200.0
2008-07-29 13:40:00,40.96,41.01,40.96,40.99,22700.0,21.4312,21.4573,21.4312,21.4469,22700.0
2008-07-29 13:45:00,40.99,41.01,40.96,41.01,25200.0,21.4469,21.4573,21.4312,21.4573,25200.0
2008-07-29 13:50:00,41.01,41.04,41.0,41.04,9700.0,21.4573,21.473,21.4521,21.473,9700.0
2008-07-29 13:55:00,41.05,41.08,41.04,41.07,14300.0,21.4783,21.494,21.473,21.4887,14300.0
2008-07-29 14:00:00,41.07,41.1,41.03,41.04,28900.0,21.4887,21.5044,21.4678,21.473,28900.0
2008-07-29 14:05:00,41.03,41.09,41.01,41.09,22600.0,21.4678,21.4992,21.4573,21.4992,22600.0
2008-07-29 14:10:00,41.08,41.1,41.02,41.08,31400.0,21.494,21.5044,21.4626,21.494,31400.0
2008-07-29 14:15:00,41.09,41.15,41.09,41.14,14300.0,21.4992,21.5306,21.4992,21.5254,14300.0
2008-07-29 14:20:00,41.13,41.16,41.1,41.14,15300.0,21.5201,21.5358,21.5044,21.5254,15300.0
2008-07-29 14:25:00,41.15,41.17,41.11,41.13,21400.0,21.5306,21.541,21.5097,21.5201,21400.0
2008-07-29 14:30:00,41.13,41.17,41.06,41.08,12100.0,21.5201,21.541,21.4835,21.494,12100.0
2008-07-29 14:35:00,41.06,41.09,41.05,41.06,5900.0,21.4835,21.4992,21.4783,21.4835,5900.0
2008-07-29 14:40:00,41.06,41.07,40.88,40.95,27600.0,21.4835,21.4887,21.3893,21.4259,27600.0
2008-07-29 14:45:00,40.95,41.03,40.8,40.95,33000.0,21.4259,21.4678,21.3475,21.4259,33000.0
2008-07-29 14:50:00,40.95,41.05,40.93,41.04,13800.0,21.4259,21.4783,21.4155,21.473,13800.0
2008-07-29 14:55:00,41.03,41.05,40.97,40.99,14600.0,21.4678,21.4783,21.4364,21.4469,14600.0
2008-07-29 15:00:00,41.0,41.02,40.92,40.92,21100.0,21.4521,21.4626,21.4102,21.4102,21100.0
2008-07-29 15:05:00,40.93,40.96,40.92,40.94,14400.0,21.4155,21.4312,21.4102,21.4207,14400.0
2008-07-29 15:10:00,40.94,40.98,40.92,40.93,24700.0,21.4207,21.4416,21.4102,21.4155,24700.0
2008-07-29 15:15:00,40.93,41.01,40.91,40.97,17500.0,21.4155,21.4573,21.405,21.4364,17500.0
2008-07-29 15:20:00,40.98,41.03,40.96,41.02,18300.0,21.4416,21.4678,21.4312,21.4626,18300.0
2008-07-29 15:25:00,41.02,41.04,40.99,41.01,16400.0,21.4626,21.473,21.4469,21.4573,16400.0
2008-07-29 15:30:00,41.02,41.05,41.0,41.04,22100.0,21.4626,21.4783,21.4521,21.473,22100.0
2008-07-29 15:35:00,41.04,41.04,40.99,41.0,19700.0,21.473,21.473,21.4469,21.4521,19700.0
2008-07-29 15:40:00,41.0,41.02,40.94,40.97,55800.0,21.4521,21.4626,21.4207,21.4364,55800.0
2008-07-29 15:45:00,40.96,40.98,40.93,40.96,27700.0,21.4312,21.4416,21.4155,21.4312,27700.0
2008-07-29 15:50:00,40.96,41.02,40.93,40.97,44800.0,21.4312,21.4626,21.4155,21.4364,44800.0
2008-07-29 15:55:00,40.98,41.01,40.94,40.96,51000.0,21.4416,21.4573,21.4207,21.4312,51000.0
2008-07-30 09:30:00,41.1,41.17,40.85,40.9,30800.0,21.5044,21.541,21.3736,21.3998,30800.0
2008-07-30 09:35:00,40.92,41.19,40.89,41.09,11000.0,21.4102,21.5515,21.3945,21.4992,11000.0
2008-07-30 09:40:00,41.1,41.31,41.09,41.14,21000.0,21.5044,21.6143,21.4992,21.5254,21000.0
2008-07-30 09:45:00,41.19,41.36,41.16,41.31,21900.0,21.5515,21.6405,21.5358,21.6143,21900.0
2008-07-30 09:50:00,41.31,41.34,41.24,41.28,15900.0,21.6143,21.63,21.5777,21.5986,15900.0
2008-07-30 09:55:00,41.28,41.4,41.25,41.3,17400.0,21.5986,21.6614,21.5829,21.6091,17400.0
2008-07-30 10:00:00,41.33,41.36,41.17,41.24,31500.0,21.6248,21.6405,21.541,21.5777,31500.0
2008-07-30 10:05:00,41.22,41.28,41.2,41.27,20500.0,21.5672,21.5986,21.5567,21.5934,20500.0
2008-07-30 10:10:00,41.25,41.41,41.21,41.36,35300.0,21.5829,21.6666,21.562,21.6405,35300.0
2008-07-30 10:15:00,41.38,41.53,41.36,41.5,26500.0,21.6509,21.7294,21.6405,21.7137,26500.0
2008-07-30 10:20:00,41.48,41.6,41.46,41.6,23700.0,21.7032,21.766,21.6928,21.766,23700.0
2008-07-30 10:25:00,41.59,41.63,41.53,41.53,18200.0,21.7608,21.7817,21.7294,21.7294,18200.0
2008-07-30 10:30:00,41.54,41.59,41.53,41.57,14900.0,21.7346,21.7608,21.7294,21.7503,14900.0
2008-07-30 10:35:00,41.59,41.64,41.47,41.58,30900.0,21.7608,21.787,21.698,21.7556,30900.0
2008-07-30 10:40:00,41.59,41.64,41.56,41.63,30200.0,21.7608,21.787,21.7451,21.7817,30200.0
2008-07-30 10:45:00,41.63,41.7,41.58,41.64,24600.0,21.7817,21.8184,21.7556,21.787,24600.0
2008-07-30 10:50:00,41.63,41.66,41.51,41.54,29500.0,21.7817,21.7974,21.7189,21.7346,29500.0
2008-07-30 10:55:00,41.56,41.6,41.53,41.57,21600.0,21.7451,21.766,21.7294,21.7503,21600.0
2008-07-30 11:00:00,41.58,41.59,41.55,41.56,13300.0,21.7556,21.7608,21.7399,21.7451,13300.0
2008-07-30 11:05:00,41.57,41.61,41.52,41.59,24000.0,21.7503,21.7713,21.7242,21.7608,24000.0
2008-07-30 11:10:00,41.59,41.65,41.54,41.65,14800.0,21.7608,21.7922,21.7346,21.7922,14800.0
2008-07-30 11:15:00,41.65,41.66,41.58,41.58,13400.0,21.7922,21.7974,21.7556,21.7556,13400.0
2008-07-30 11:20:00,41.58,41.66,41.55,41.65,20800.0,21.7556,21.7974,21.7399,21.7922,20800.0
2008-07-30 11:25:00,41.66,41.72,41.65,41.7,14200.0,21.7974,21.8288,21.7922,21.8184,14200.0
2008-07-30 11:30:00,41.7,41.71,41.63,41.63,14100.0,21.8184,21.8236,21.7817,21.7817,14100.0
2008-07-30 11:35:00,41.65,41.65,41.57,41.63,14100.0,21.7922,21.7922,21.7503,21.7817,14100.0
2008-07-30 11:40:00,41.63,41.64,41.6,41.62,9100.0,21.7817,21.787,21.766,21.7765,9100.0
2008-07-30 11:45:00,41.63,41.64,41.55,41.57,18100.0,21.7817,21.787,21.7399,21.7503,18100.0
2008-07-30 11:50:00,41.57,41.57,41.45,41.46,11600.0,21.7503,21.7503,21.6876,21.6928,11600.0
2008-07-30 11:55:00,41.46,41.49,41.42,41.47,23000.0,21.6928,21.7085,21.6719,21.698,23000.0
2008-07-30 12:00:00,41.46,41.52,41.45,41.52,10800.0,21.6928,21.7242,21.6876,21.7242,10800.0
2008-07-30 12:05:00,41.5,41.52,41.45,41.49,19200.0,21.7137,21.7242,21.6876,21.7085,19200.0
2008-07-30 12:10:00,41.48,41.53,41.48,41.53,14400.0,21.7032,21.7294,21.7032,21.7294,14400.0
2008-07-30 12:15:00,41.51,41.52,41.45,41.47,7700.0,21.7189,21.7242,21.6876,21.698,7700.0
2008-07-30 12:20:00,41.47,41.48,41.44,41.47,11000.0,21.698,21.7032,21.6823,21.698,11000.0
2008-07-30 12:25:00,41.45,41.45,41.39,41.43,10900.0,21.6876,21.6876,21.6562,21.6771,10900.0
2008-07-30 12:30:00,41.44,41.45,41.38,41.4,9200.0,21.6823,21.6876,21.6509,21.6614,9200.0
2008-07-30 12:35:00,41.4,41.4,41.35,41.37,9700.0,21.6614,21.6614,21.6352,21.6457,9700.0
2008-07-30 12:40:00,41.37,41.39,41.34,41.35,11800.0,21.6457,21.6562,21.63,21.6352,11800.0
2008-07-30 12:45:00,41.34,41.34,41.24,41.28,22500.0,21.63,21.63,21.5777,21.5986,22500.0
2008-07-30 12:50:00,41.29,41.33,41.26,41.33,13200.0,21.6038,21.6248,21.5881,21.6248,13200.0
2008-07-30 12:55:00,41.33,41.33,41.31,41.31,6100.0,21.6248,21.6248,21.6143,21.6143,6100.0
2008-07-30 13:00:00,41.33,41.33,41.25,41.26,21100.0,21.6248,21.6248,21.5829,21.5881,21100.0
2008-07-30 13:05:00,41.25,41.28,41.23,41.24,15000.0,21.5829,21.5986,21.5724,21.5777,15000.0
2008-07-30 13:10:00,41.25,41.26,41.15,41.18,15600.0,21.5829,21.5881,21.5306,21.5463,15600.0
2008-07-30 13:15:00,41.18,41.2,41.14,41.18,17200.0,21.5463,21.5567,21.5254,21.5463,17200.0
2008-07-30 13:20:00,41.19,41.25,41.15,41.25,24100.0,21.5515,21.5829,21.5306,21.5829,24100.0
2008-07-30 13:25:00,41.25,41.27,41.21,41.23,9400.0,21.5829,21.5934,21.562,21.5724,9400.0
2008-07-30 13:30:00,41.22,41.25,41.22,41.25,7200.0,21.5672,21.5829,21.5672,21.5829,7200.0
2008-07-30 13:35:00,41.26,41.3,41.25,41.25,9900.0,21.5881,21.6091,21.5829,21.5829,9900.0
2008-07-30 13:40:00,41.25,41.31,41.23,41.29,22700.0,21.5829,21.6143,21.5724,21.6038,22700.0
2008-07-30 13:45:00,41.29,41.29,41.23,41.23,12800.0,21.6038,21.6038,21.5724,21.5724,12800.0
2008-07-30 13:50:00,41.24,41.24,41.14,41.18,14300.0,21.5777,21.5777,21.5254,21.5463,14300.0
2008-07-30 13:55:00,41.16,41.16,41.12,41.12,13200.0,21.5358,21.5358,21.5149,21.5149,13200.0
2008-07-30 14:00:00,41.13,41.17,41.1,41.16,15900.0,21.5201,21.541,21.5044,21.5358,15900.0
2008-07-30 14:05:00,41.18,41.18,41.11,41.16,25400.0,21.5463,21.5463,21.5097,21.5358,25400.0
2008-07-30 14:10:00,41.16,41.18,41.11,41.11,18000.0,21.5358,21.5463,21.5097,21.5097,18000.0
2008-07-30 14:15:00,41.12,41.14,41.1,41.1,26400.0,21.5149,21.5254,21.5044,21.5044,26400.0
2008-07-30 14:20:00,41.1,41.12,41.08,41.1,15900.0,21.5044,21.5149,21.494,21.5044,15900.0
2008-07-30 14:25:00,41.11,41.15,41.07,41.14,30000.0,21.5097,21.5306,21.4887,21.5254,30000.0
2008-07-30 14:30:00,41.13,41.14,41.07,41.08,84100.0,21.5201,21.5254,21.4887,21.494,84100.0
2008-07-30 14:35:00,41.09,41.1,41.05,41.06,75000.0,21.4992,21.5044,21.4783,21.4835,75000.0
2008-07-30 14:40:00,41.06,41.15,41.02,41.12,90100.0,21.4835,21.5306,21.4626,21.5149,90100.0
2008-07-30 14:45:00,41.12,41.13,41.09,41.12,15300.0,21.5149,21.5201,21.4992,21.5149,15300.0
2008-07-30 14:50:00,41.12,41.14,41.09,41.1,21200.0,21.5149,21.5254,21.4992,21.5044,21200.0
2008-07-30 14:55:00,41.1,41.14,41.1,41.14,17100.0,21.5044,21.5254,21.5044,21.5254,17100.0
2008-07-30 15:00:00,41.14,41.2,41.09,41.12,41800.0,21.5254,21.5567,21.4992,21.5149,41800.0
2008-07-30 15:05:00,41.12,41.2,41.11,41.2,19600.0,21.5149,21.5567,21.5097,21.5567,19600.0
2008-07-30 15:10:00,41.21,41.24,41.19,41.24,27900.0,21.562,21.5777,21.5515,21.5777,27900.0
2008-07-30 15:15:00,41.23,41.3,41.22,41.3,26400.0,21.5724,21.6091,21.5672,21.6091,26400.0
2008-07-30 15:20:00,41.3,41.4,41.29,41.4,27400.0,21.6091,21.6614,21.6038,21.6614,27400.0
2008-07-30 15:25:00,41.39,41.47,41.39,41.46,39500.0,21.6562,21.698,21.6562,21.6928,39500.0
2008-07-30 15:30:00,41.47,41.53,41.43,41.51,48900.0,21.698,21.7294,21.6771,21.7189,48900.0
2008-07-30 15:35:00,41.51,41.59,41.49,41.59,46000.0,21.7189,21.7608,21.7085,21.7608,46000.0
2008-07-30 15:40:00,41.58,41.6,41.53,41.58,41100.0,21.7556,21.766,21.7294,21.7556,41100.0
2008-07-30 15:45:00,41.6,41.65,41.58,41.59,45800.0,21.766,21.7922,21.7556,21.7608,45800.0
2008-07-30 15:50:00,41.6,41.6,41.37,41.38,128600.0,21.766,21.766,21.6457,21.6509,128600.0
2008-07-30 15:55:00,41.38,41.51,41.32,41.48,106200.0,21.6509,21.7189,21.6195,21.7032,106200.0
2008-07-31 09:30:00,41.45,41.65,41.33,41.63,48000.0,21.6876,21.7922,21.6248,21.7817,48000.0
2008-07-31 09:35:00,41.6,41.62,41.36,41.47,29800.0,21.766,21.7765,21.6405,21.698,29800.0
2008-07-31 09:40:00,41.48,41.71,41.4,41.67,31300.0,21.7032,21.8236,21.6614,21.8027,31300.0
2008-07-31 09:45:00,41.68,41.78,41.49,41.61,34900.0,21.8079,21.8602,21.7085,21.7713,34900.0
2008-07-31 09:50:00,41.61,41.68,41.5,41.64,23600.0,21.7713,21.8079,21.7137,21.787,23600.0
2008-07-31 09:55:00,41.63,41.73,41.55,41.68,20400.0,21.7817,21.8341,21.7399,21.8079,20400.0
2008-07-31 10:00:00,41.66,41.76,41.59,41.69,25100.0,21.7974,21.8498,21.7608,21.8131,25100.0
2008-07-31 10:05:00,41.69,41.78,41.59,41.6,32500.0,21.8131,21.8602,21.7608,21.766,32500.0
2008-07-31 10:10:00,41.64,41.74,41.63,41.73,18400.0,21.787,21.8393,21.7817,21.8341,18400.0
2008-07-31 10:15:00,41.74,41.76,41.65,41.66,23000.0,21.8393,21.8498,21.7922,21.7974,23000.0
2008-07-31 10:20:00,41.67,41.78,41.64,41.68,27300.0,21.8027,21.8602,21.787,21.8079,27300.0
2008-07-31 10:25:00,41.68,41.7,41.57,41.57,37800.0,21.8079,21.8184,21.7503,21.7503,37800.0
2008-07-31 10:30:00,41.58,41.71,41.56,41.66,37400.0,21.7556,21.8236,21.7451,21.7974,37400.0
2008-07-31 10:35:00,41.66,41.69,41.62,41.68,39400.0,21.7974,21.8131,21.7765,21.8079,39400.0
2008-07-31 10:40:00,41.68,41.76,41.64,41.73,18900.0,21.8079,21.8498,21.787,21.8341,18900.0
2008-07-31 10:45:00,41.73,41.78,41.69,41.71,22000.0,21.8341,21.8602,21.8131,21.8236,22000.0
2008-07-31 10:50:00,41.74,41.75,41.69,41.72,28700.0,21.8393,21.8445,21.8131,21.8288,28700.0
2008-07-31 10:55:00,41.73,41.78,41.71,41.78,15200.0,21.8341,21.8602,21.8236,21.8602,15200.0
2008-07-31 11:00:00,41.79,41.79,41.7,41.7,13600.0,21.8654,21.8654,21.8184,21.8184,13600.0
2008-07-31 11:05:00,41.7,41.73,41.65,41.71,32100.0,21.8184,21.8341,21.7922,21.8236,32100.0
2008-07-31 11:10:00,41.71,41.71,41.61,41.61,19000.0,21.8236,21.8236,21.7713,21.7713,19000.0
2008-07-31 11:15:00,41.6,41.64,41.56,41.62,25900.0,21.766,21.787,21.7451,21.7765,25900.0
2008-07-31 11:20:00,41.62,41.62,41.56,41.62,13400.0,21.7765,21.7765,21.7451,21.7765,13400.0
2008-07-31 11:25:00,41.62,41.63,41.55,41.55,12900.0,21.7765,21.7817,21.7399,21.7399,12900.0
2008-07-31 11:30:00,41.56,41.65,41.54,41.64,16600.0,21.7451,21.7922,21.7346,21.787,16600.0
2008-07-31 11:35:00,41.63,41.66,41.6,41.61,13300.0,21.7817,21.7974,21.766,21.7713,13300.0
2008-07-31 11:40:00,41.61,41.61,41.54,41.54,72800.0,21.7713,21.7713,21.7346,21.7346,72800.0
2008-07-31 11:45:00,41.55,41.56,41.5,41.53,20100.0,21.7399,21.7451,21.7137,21.7294,20100.0
2008-07-31 11:50:00,41.53,41.58,41.53,41.56,15600.0,21.7294,21.7556,21.7294,21.7451,15600.0
2008-07-31 11:55:00,41.55,41.61,41.54,41.56,21500.0,21.7399,21.7713,21.7346,21.7451,21500.0
2008-07-31 12:00:00,41.56,41.6,41.56,41.56,30500.0,21.7451,21.766,21.7451,21.7451,30500.0
2008-07-31 12:05:00,41.55,41.6,41.55,41.55,75700.0,21.7399,21.766,21.7399,21.7399,75700.0
2008-07-31 12:10:00,41.55,41.6,41.53,41.6,78500.0,21.7399,21.766,21.7294,21.766,78500.0
2008-07-31 12:15:00,41.59,41.6,41.52,41.58,240300.0,21.7608,21.766,21.7242,21.7556,240300.0
2008-07-31 12:20:00,41.58,41.62,41.55,41.6,245900.0,21.7556,21.7765,21.7399,21.766,245900.0
2008-07-31 12:25:00,41.59,41.61,41.57,41.61,121500.0,21.7608,21.7713,21.7503,21.7713,121500.0
2008-07-31 12:30:00,41.62,41.74,41.61,41.74,23200.0,21.7765,21.8393,21.7713,21.8393,23200.0
2008-07-31 12:35:00,41.74,41.77,41.66,41.67,15100.0,21.8393,21.855,21.7974,21.8027,15100.0
2008-07-31 12:40:00,41.67,41.73,41.67,41.71,10900.0,21.8027,21.8341,21.8027,21.8236,10900.0
2008-07-31 12:45:00,41.72,41.74,41.67,41.67,263800.0,21.8288,21.8393,21.8027,21.8027,263800.0
2008-07-31 12:50:00,41.68,41.71,41.63,41.65,21600.0,21.8079,21.8236,21.7817,21.7922,21600.0
2008-07-31 12:55:00,41.65,41.65,41.59,41.59,12000.0,21.7922,21.7922,21.7608,21.7608,12000.0
2008-07-31 13:00:00,41.6,41.61,41.57,41.58,465400.0,21.766,21.7713,21.7503,21.7556,465400.0
2008-07-31 13:05:00,41.57,41.61,41.53,41.53,24800.0,21.7503,21.7713,21.7294,21.7294,24800.0
2008-07-31 13:10:00,41.52,41.62,41.52,41.62,12600.0,21.7242,21.7765,21.7242,21.7765,12600.0
2008-07-31 13:15:00,41.62,41.66,41.57,41.58,12600.0,21.7765,21.7974,21.7503,21.7556,12600.0
2008-07-31 13:20:00,41.59,41.6,41.56,41.57,8700.0,21.7608,21.766,21.7451,21.7503,8700.0
2008-07-31 13:25:00,41.56,41.56,41.5,41.51,7200.0,21.7451,21.7451,21.7137,21.7189,7200.0
2008-07-31 13:30:00,41.51,41.59,41.5,41.57,14400.0,21.7189,21.7608,21.7137,21.7503,14400.0
2008-07-31 13:35:00,41.57,41.58,41.51,41.55,16100.0,21.7503,21.7556,21.7189,21.7399,16100.0
2008-07-31 13:40:00,41.55,41.57,41.5,41.54,16200.0,21.7399,21.7503,21.7137,21.7346,16200.0
2008-07-31 13:45:00,41.53,41.59,41.48,41.5,30800.0,21.7294,21.7608,21.7032,21.7137,30800.0
2008-07-31 13:50:00,41.5,41.51,41.46,41.51,14600.0,21.7137,21.7189,21.6928,21.7189,14600.0
2008-07-31 13:55:00,41.5,41.51,41.41,41.42,16300.0,21.7137,21.7189,21.6666,21.6719,16300.0
2008-07-31 14:00:00,41.41,41.46,41.41,41.42,13700.0,21.6666,21.6928,21.6666,21.6719,13700.0
2008-07-31 14:05:00,41.44,41.55,41.4,41.54,30200.0,21.6823,21.7399,21.6614,21.7346,30200.0
2008-07-31 14:10:00,41.54,41.55,41.5,41.5,27400.0,21.7346,21.7399,21.7137,21.7137,27400.0
2008-07-31 14:15:00,41.51,41.56,41.51,41.54,25100.0,21.7189,21.7451,21.7189,21.7346,25100.0
2008-07-31 14:20:00,41.52,41.54,41.49,41.51,26800.0,21.7242,21.7346,21.7085,21.7189,26800.0
2008-07-31 14:25:00,41.52,41.54,41.48,41.53,27900.0,21.7242,21.7346,21.7032,21.7294,27900.0
2008-07-31 14:30:00,41.53,41.53,41.49,41.52,39100.0,21.7294,21.7294,21.7085,21.7242,39100.0
2008-07-31 14:35:00,41.53,41.62,41.49,41.62,54400.0,21.7294,21.7765,21.7085,21.7765,54400.0
2008-07-31 14:40:00,41.61,41.61,41.5,41.51,27000.0,21.7713,21.7713,21.7137,21.7189,27000.0
2008-07-31 14:45:00,41.51,41.52,41.48,41.52,43700.0,21.7189,21.7242,21.7032,21.7242,43700.0
2008-07-31 14:50:00,41.51,41.53,41.49,41.5,31400.0,21.7189,21.7294,21.7085,21.7137,31400.0
2008-07-31 14:55:00,41.5,41.54,41.5,41.52,18800.0,21.7137,21.7346,21.7137,21.7242,18800.0
2008-07-31 15:00:00,41.53,41.7,41.53,41.69,35500.0,21.7294,21.8184,21.7294,21.8131,35500.0
2008-07-31 15:05:00,41.68,41.75,41.61,41.72,44300.0,21.8079,21.8445,21.7713,21.8288,44300.0
2008-07-31 15:10:00,41.72,41.89,41.7,41.89,32900.0,21.8288,21.9178,21.8184,21.9178,32900.0
2008-07-31 15:15:00,41.89,41.92,41.8,41.9,57200.0,21.9178,21.9335,21.8707,21.923,57200.0
2008-07-31 15:20:00,41.91,41.92,41.88,41.9,34700.0,21.9282,21.9335,21.9125,21.923,34700.0
2008-07-31 15:25:00,41.89,41.96,41.85,41.92,50100.0,21.9178,21.9544,21.8968,21.9335,50100.0
2008-07-31 15:30:00,41.95,41.96,41.84,41.93,80800.0,21.9492,21.9544,21.8916,21.9387,80800.0
2008-07-31 15:35:00,41.93,41.96,41.86,41.87,57000.0,21.9387,21.9544,21.9021,21.9073,57000.0
2008-07-31 15:40:00,41.87,42.0,41.86,41.95,106100.0,21.9073,21.9753,21.9021,21.9492,106100.0
2008-07-31 15:45:00,41.96,41.96,41.86,41.9,95700.0,21.9544,21.9544,21.9021,21.923,95700.0
2008-07-31 15:50:00,41.9,41.92,41.84,41.86,160100.0,21.923,21.9335,21.8916,21.9021,160100.0
2008-07-31 15:55:00,41.86,41.91,41.76,41.89,162400.0,21.9021,21.9282,21.8498,21.9178,162400.0
2008-08-01 09:30:00,41.25,42.49,41.25,42.36,71800.0,21.5829,22.2317,21.5829,22.1637,71800.0
2008-08-01 09:35:00,42.36,42.49,42.22,42.44,43600.0,22.1637,22.2317,22.0904,22.2055,43600.0
2008-08-01 09:40:00,42.46,42.6,42.35,42.35,31300.0,22.216,22.2893,22.1585,22.1585,31300.0
2008-08-01 09:45:00,42.35,42.35,42.12,42.12,32700.0,22.1585,22.1585,22.0381,22.0381,32700.0
2008-08-01 09:50:00,42.15,42.28,42.12,42.22,39500.0,22.0538,22.1218,22.0381,22.0904,39500.0
2008-08-01 09:55:00,42.24,42.38,42.23,42.31,30100.0,22.1009,22.1741,22.0957,22.1375,30100.0
2008-08-01 10:00:00,42.32,42.34,42.07,42.24,90100.0,22.1428,22.1532,22.0119,22.1009,90100.0
2008-08-01 10:05:00,42.24,42.27,42.13,42.2,158300.0,22.1009,22.1166,22.0433,22.08,158300.0
2008-08-01 10:10:00,42.2,42.22,42.18,42.2,85700.0,22.08,22.0904,22.0695,22.08,85700.0
2008-08-01 10:15:00,42.2,42.25,42.18,42.2,136300.0,22.08,22.1061,22.0695,22.08,136300.0
2008-08-01 10:20:00,42.2,42.23,42.2,42.22,32700.0,22.08,22.0957,22.08,22.0904,32700.0
2008-08-01 10:25:00,42.23,42.25,42.19,42.2,55100.0,22.0957,22.1061,22.0747,22.08,55100.0
2008-08-01 10:30:00,42.21,42.21,42.12,42.13,41600.0,22.0852,22.0852,22.0381,22.0433,41600.0
2008-08-01 10:35:00,42.14,42.15,42.04,42.08,30100.0,22.0486,22.0538,21.9963,22.0172,30100.0
2008-08-01 10:40:00,42.06,42.08,41.91,41.92,25200.0,22.0067,22.0172,21.9282,21.9335,25200.0
2008-08-01 10:45:00,41.93,42.01,41.87,42.0,25600.0,21.9387,21.9806,21.9073,21.9753,25600.0
2008-08-01 10:50:00,42.01,42.02,41.95,41.99,19000.0,21.9806,21.9858,21.9492,21.9701,19000.0
2008-08-01 10:55:00,41.99,42.02,41.98,42.02,19500.0,21.9701,21.9858,21.9649,21.9858,19500.0
2008-08-01 11:00:00,42.01,42.02,41.98,41.98,27800.0,21.9806,21.9858,21.9649,21.9649,27800.0
2008-08-01 11:05:00,41.98,41.99,41.96,41.97,22300.0,21.9649,21.9701,21.9544,21.9596,22300.0
2008-08-01 11:10:00,41.97,41.97,41.88,41.89,17600.0,21.9596,21.9596,21.9125,21.9178,17600.0
2008-08-01 11:15:00,41.88,41.9,41.87,41.89,24700.0,21.9125,21.923,21.9073,21.9178,24700.0
2008-08-01 11:20:00,41.89,41.89,41.81,41.81,16900.0,21.9178,21.9178,21.8759,21.8759,16900.0
2008-08-01 11:25:00,41.82,41.82,41.72,41.74,12700.0,21.8811,21.8811,21.8288,21.8393,12700.0
2008-08-01 11:30:00,41.74,41.77,41.66,41.71,35200.0,21.8393,21.855,21.7974,21.8236,35200.0
2008-08-01 11:35:00,41.71,41.73,41.58,41.65,56000.0,21.8236,21.8341,21.7556,21.7922,56000.0
2008-08-01 11:40:00,41.64,41.65,41.56,41.61,19300.0,21.787,21.7922,21.7451,21.7713,19300.0
2008-08-01 11:45:00,41.59,41.6,41.51,41.52,22100.0,21.7608,21.766,21.7189,21.7242,22100.0
2008-08-01 11:50:00,41.52,41.55,41.5,41.5,18200.0,21.7242,21.7399,21.7137,21.7137,18200.0
2008-08-01 11:55:00,41.5,41.55,41.46,41.46,20400.0,21.7137,21.7399,21.6928,21.6928,20400.0
2008-08-01 12:00:00,41.45,41.47,41.32,41.33,22500.0,21.6876,21.698,21.6195,21.6248,22500.0
2008-08-01 12:05:00,41.33,41.35,41.31,41.34,15500.0,21.6248,21.6352,21.6143,21.63,15500.0
2008-08-01 12:10:00,41.34,41.41,41.31,41.31,31400.0,21.63,21.6666,21.6143,21.6143,31400.0
2008-08-01 12:15:00,41.31,41.38,41.24,41.25,34500.0,21.6143,21.6509,21.5777,21.5829,34500.0
2008-08-01 12:20:00,41.24,41.25,41.21,41.22,32900.0,21.5777,21.5829,21.562,21.5672,32900.0
2008-08-01 12:25:00,41.23,41.24,41.12,41.12,22700.0,21.5724,21.5777,21.5149,21.5149,22700.0
2008-08-01 12:30:00,41.13,41.15,41.02,41.02,41600.0,21.5201,21.5306,21.4626,21.4626,41600.0
2008-08-01 12:35:00,41.03,41.11,41.03,41.08,19400.0,21.4678,21.5097,21.4678,21.494,19400.0
2008-08-01 12:40:00,41.09,41.09,41.06,41.07,12900.0,21.4992,21.4992,21.4835,21.4887,12900.0
2008-08-01 12:45:00,41.07,41.14,41.03,41.11,27600.0,21.4887,21.5254,21.4678,21.5097,27600.0
2008-08-01 12:50:00,41.12,41.19,41.02,41.05,26400.0,21.5149,21.5515,21.4626,21.4783,26400.0
2008-08-01 12:55:00,41.06,41.06,40.9,40.91,22900.0,21.4835,21.4835,21.3998,21.405,22900.0
2008-08-01 13:00:00,40.91,41.01,40.9,41.01,17200.0,21.405,21.4573,21.3998,21.4573,17200.0
2008-08-01 13:05:00,41.01,41.1,41.01,41.08,32100.0,21.4573,21.5044,21.4573,21.494,32100.0
2008-08-01 13:10:00,41.08,41.18,41.08,41.13,29300.0,21.494,21.5463,21.494,21.5201,29300.0
2008-08-01 13:15:00,41.12,41.18,41.11,41.15,19600.0,21.5149,21.5463,21.5097,21.5306,19600.0
2008-08-01 13:20:00,41.15,41.16,41.07,41.07,23900.0,21.5306,21.5358,21.4887,21.4887,23900.0
2008-08-01 13:25:00,41.07,41.1,41.02,41.08,20300.0,21.4887,21.5044,21.4626,21.494,20300.0
2008-08-01 13:30:00,41.07,41.11,41.05,41.05,29700.0,21.4887,21.5097,21.4783,21.4783,29700.0
2008-08-01 13:35:00,41.06,41.06,41.03,41.05,15500.0,21.4835,21.4835,21.4678,21.4783,15500.0
2008-08-01 13:40:00,41.05,41.05,40.92,40.95,34600.0,21.4783,21.4783,21.4102,21.4259,34600.0
2008-08-01 13:45:00,40.94,40.94,40.81,40.81,30000.0,21.4207,21.4207,21.3527,21.3527,30000.0
2008-08-01 13:50:00,40.82,40.88,40.81,40.88,15500.0,21.3579,21.3893,21.3527,21.3893,15500.0
2008-08-01 13:55:00,40.88,40.91,40.86,40.89,18500.0,21.3893,21.405,21.3789,21.3945,18500.0
2008-08-01 14:00:00,40.89,40.93,40.85,40.89,46600.0,21.3945,21.4155,21.3736,21.3945,46600.0
2008-08-01 14:05:00,40.89,40.96,40.89,40.92,27500.0,21.3945,21.4312,21.3945,21.4102,27500.0
2008-08-01 14:10:00,40.92,40.93,40.72,40.72,27900.0,21.4102,21.4155,21.3056,21.3056,27900.0
2008-08-01 14:15:00,40.72,40.74,40.64,40.65,42300.0,21.3056,21.3161,21.2637,21.269,42300.0
2008-08-01 14:20:00,40.66,40.67,40.59,40.59,23400.0,21.2742,21.2794,21.2376,21.2376,23400.0
2008-08-01 14:25:00,40.6,40.66,40.59,40.62,24000.0,21.2428,21.2742,21.2376,21.2533,24000.0
2008-08-01 14:30:00,40.62,40.65,40.55,40.55,34200.0,21.2533,21.269,21.2167,21.2167,34200.0
2008-08-01 14:35:00,40.54,40.55,40.49,40.55,37000.0,21.2114,21.2167,21.1853,21.2167,37000.0
2008-08-01 14:40:00,40.54,40.56,40.46,40.53,38200.0,21.2114,21.2219,21.1696,21.2062,38200.0
2008-08-01 14:45:00,40.53,40.53,40.49,40.53,24100.0,21.2062,21.2062,21.1853,21.2062,24100.0
2008-08-01 14:50:00,40.53,40.54,40.37,40.37,73700.0,21.2062,21.2114,21.1225,21.1225,73700.0
2008-08-01 14:55:00,40.37,40.38,40.35,40.37,30300.0,21.1225,21.1277,21.112,21.1225,30300.0
2008-08-01 15:00:00,40.37,40.44,40.37,40.41,59100.0,21.1225,21.1591,21.1225,21.1434,59100.0
2008-08-01 15:05:00,40.41,40.41,40.32,40.38,29400.0,21.1434,21.1434,21.0963,21.1277,29400.0
2008-08-01 15:10:00,40.38,40.45,40.38,40.43,34200.0,21.1277,21.1643,21.1277,21.1539,34200.0
2008-08-01 15:15:00,40.44,40.46,40.42,40.43,35800.0,21.1591,21.1696,21.1486,21.1539,35800.0
2008-08-01 15:20:00,40.44,40.46,40.42,40.46,29200.0,21.1591,21.1696,21.1486,21.1696,29200.0
2008-08-01 15:25:00,40.46,40.53,40.46,40.51,28900.0,21.1696,21.2062,21.1696,21.1957,28900.0
2008-08-01 15:30:00,40.51,40.52,40.44,40.44,43800.0,21.1957,21.201,21.1591,21.1591,43800.0
2008-08-01 15:35:00,40.44,40.45,40.42,40.43,28100.0,21.1591,21.1643,21.1486,21.1539,28100.0
2008-08-01 15:40:00,40.43,40.45,40.4,40.43,43900.0,21.1539,21.1643,21.1382,21.1539,43900.0
2008-08-01 15:45:00,40.44,40.47,40.4,40.43,72200.0,21.1591,21.1748,21.1382,21.1539,72200.0
2008-08-01 15:50:00,40.43,40.48,40.39,40.48,92700.0,21.1539,21.18,21.1329,21.18,92700.0
2008-08-01 15:55:00,40.49,40.52,40.28,40.31,114800.0,21.1853,21.201,21.0754,21.0911,114800.0
2008-08-04 09:30:00,40.2,40.97,40.2,40.71,55800.0,21.0335,21.4364,21.0335,21.3004,55800.0
2008-08-04 09:35:00,40.7,40.7,40.09,40.3,43800.0,21.2951,21.2951,20.976,21.0858,43800.0
2008-08-04 09:40:00,40.27,40.34,40.2,40.24,29200.0,21.0701,21.1068,21.0335,21.0545,29200.0
2008-08-04 09:45:00,40.24,40.25,40.01,40.08,45600.0,21.0545,21.0597,20.9341,20.9707,45600.0
2008-08-04 09:50:00,40.09,40.15,40.06,40.08,20500.0,20.976,21.0074,20.9603,20.9707,20500.0
2008-08-04 09:55:00,40.06,40.1,40.02,40.03,18700.0,20.9603,20.9812,20.9393,20.9446,18700.0
2008-08-04 10:00:00,40.03,40.09,40.02,40.06,21700.0,20.9446,20.976,20.9393,20.9603,21700.0
2008-08-04 10:05:00,40.06,40.22,40.06,40.22,18800.0,20.9603,21.044,20.9603,21.044,18800.0
2008-08-04 10:10:00,40.19,40.26,40.18,40.26,15700.0,21.0283,21.0649,21.0231,21.0649,15700.0
2008-08-04 10:15:00,40.26,40.33,40.2,40.24,23100.0,21.0649,21.1015,21.0335,21.0545,23100.0
2008-08-04 10:20:00,40.24,40.29,40.2,40.27,16500.0,21.0545,21.0806,21.0335,21.0701,16500.0
2008-08-04 10:25:00,40.25,40.33,40.25,40.33,32200.0,21.0597,21.1015,21.0597,21.1015,32200.0
2008-08-04 10:30:00,40.31,40.32,40.25,40.3,28700.0,21.0911,21.0963,21.0597,21.0858,28700.0
2008-08-04 10:35:00,40.3,40.35,40.28,40.34,40100.0,21.0858,21.112,21.0754,21.1068,40100.0
2008-08-04 10:40:00,40.35,40.37,40.3,40.32,29000.0,21.112,21.1225,21.0858,21.0963,29000.0
2008-08-04 10:45:00,40.33,40.33,40.1,40.1,32900.0,21.1015,21.1015,20.9812,20.9812,32900.0
2008-08-04 10:50:00,40.11,40.14,40.1,40.14,11500.0,20.9864,21.0021,20.9812,21.0021,11500.0
2008-08-04 10:55:00,40.14,40.22,40.13,40.18,14700.0,21.0021,21.044,20.9969,21.0231,14700.0
2008-08-04 11:00:00,40.17,40.25,40.12,40.24,18400.0,21.0178,21.0597,20.9917,21.0545,18400.0
2008-08-04 11:05:00,40.26,40.3,40.24,40.3,13100.0,21.0649,21.0858,21.0545,21.0858,13100.0
2008-08-04 11:10:00,40.3,40.32,40.28,40.32,18500.0,21.0858,21.0963,21.0754,21.0963,18500.0
2008-08-04 11:15:00,40.32,40.35,40.31,40.33,25800.0,21.0963,21.112,21.0911,21.1015,25800.0
2008-08-04 11:20:00,40.32,40.33,40.27,40.32,29000.0,21.0963,21.1015,21.0701,21.0963,29000.0
2008-08-04 11:25:00,40.31,40.35,40.3,40.34,26200.0,21.0911,21.112,21.0858,21.1068,26200.0
2008-08-04 11:30:00,40.35,40.54,40.34,40.54,35600.0,21.112,21.2114,21.1068,21.2114,35600.0
2008-08-04 11:35:00,40.53,40.54,40.42,40.44,62400.0,21.2062,21.2114,21.1486,21.1591,62400.0
2008-08-04 11:40:00,40.44,40.47,40.38,40.4,52200.0,21.1591,21.1748,21.1277,21.1382,52200.0
2008-08-04 11:45:00,40.4,40.4,40.28,40.31,30800.0,21.1382,21.1382,21.0754,21.0911,30800.0
2008-08-04 11:50:00,40.33,40.34,40.26,40.26,22800.0,21.1015,21.1068,21.0649,21.0649,22800.0
2008-08-04 11:55:00,40.27,40.28,40.25,40.27,19600.0,21.0701,21.0754,21.0597,21.0701,19600.0
2008-08-04 12:00:00,40.28,40.28,40.25,40.27,23700.0,21.0754,21.0754,21.0597,21.0701,23700.0
2008-08-04 12:05:00,40.27,40.4,40.27,40.4,84800.0,21.0701,21.1382,21.0701,21.1382,84800.0
2008-08-04 12:10:00,40.4,40.5,40.37,40.49,88600.0,21.1382,21.1905,21.1225,21.1853,88600.0
2008-08-04 12:15:00,40.5,40.52,40.47,40.49,102400.0,21.1905,21.201,21.1748,21.1853,102400.0
2008-08-04 12:20:00,40.48,40.53,40.47,40.49,50300.0,21.18,21.2062,21.1748,21.1853,50300.0
2008-08-04 12:25:00,40.5,40.5,40.48,40.48,13200.0,21.1905,21.1905,21.18,21.18,13200.0
2008-08-04 12:30:00,40.48,40.49,40.44,40.46,13000.0,21.18,21.1853,21.1591,21.1696,13000.0
2008-08-04 12:35:00,40.46,40.46,40.36,40.38,17700.0,21.1696,21.1696,21.1172,21.1277,17700.0
2008-08-04 12:40:00,40.36,40.43,40.36,40.42,34800.0,21.1172,21.1539,21.1172,21.1486,34800.0
2008-08-04 12:45:00,40.41,40.41,40.32,40.35,108200.0,21.1434,21.1434,21.0963,21.112,108200.0
2008-08-04 12:50:00,40.36,40.37,40.35,40.35,9100.0,21.1172,21.1225,21.112,21.112,9100.0
2008-08-04 12:55:00,40.36,40.37,40.31,40.32,87100.0,21.1172,21.1225,21.0911,21.0963,87100.0
2008-08-04 13:00:00,40.33,40.34,40.28,40.32,151500.0,21.1015,21.1068,21.0754,21.0963,151500.0
2008-08-04 13:05:00,40.31,40.32,40.25,40.27,93800.0,21.0911,21.0963,21.0597,21.0701,93800.0
2008-08-04 13:10:00,40.27,40.3,40.26,40.27,62400.0,21.0701,21.0858,21.0649,21.0701,62400.0
2008-08-04 13:15:00,40.27,40.27,40.23,40.26,13100.0,21.0701,21.0701,21.0492,21.0649,13100.0
2008-08-04 13:20:00,40.25,40.29,40.25,40.29,12600.0,21.0597,21.0806,21.0597,21.0806,12600.0
2008-08-04 13:25:00,40.3,40.34,40.29,40.34,12700.0,21.0858,21.1068,21.0806,21.1068,12700.0
2008-08-04 13:30:00,40.34,40.35,40.3,40.31,20300.0,21.1068,21.112,21.0858,21.0911,20300.0
2008-08-04 13:35:00,40.31,40.32,40.3,40.32,15000.0,21.0911,21.0963,21.0858,21.0963,15000.0
2008-08-04 13:40:00,40.32,40.33,40.3,40.32,9600.0,21.0963,21.1015,21.0858,21.0963,9600.0
2008-08-04 13:45:00,40.32,40.32,40.3,40.31,8100.0,21.0963,21.0963,21.0858,21.0911,8100.0
2008-08-04 13:50:00,40.31,40.32,40.29,40.29,23500.0,21.0911,21.0963,21.0806,21.0806,23500.0
2008-08-04 13:55:00,40.29,40.3,40.25,40.3,23200.0,21.0806,21.0858,21.0597,21.0858,23200.0
2008-08-04 14:00:00,40.3,40.31,40.25,40.27,23600.0,21.0858,21.0911,21.0597,21.0701,23600.0
2008-08-04 14:05:00,40.29,40.3,40.27,40.3,8200.0,21.0806,21.0858,21.0701,21.0858,8200.0
2008-08-04 14:10:00,40.3,40.31,40.29,40.29,15200.0,21.0858,21.0911,21.0806,21.0806,15200.0
2008-08-04 14:15:00,40.29,40.32,40.29,40.29,19300.0,21.0806,21.0963,21.0806,21.0806,19300.0
2008-08-04 14:20:00,40.3,40.31,40.27,40.29,42000.0,21.0858,21.0911,21.0701,21.0806,42000.0
2008-08-04 14:25:00,40.28,40.29,40.24,40.25,31900.0,21.0754,21.0806,21.0545,21.0597,31900.0
2008-08-04 14:30:00,40.24,40.26,40.19,40.2,45800.0,21.0545,21.0649,21.0283,21.0335,45800.0
2008-08-04 14:35:00,40.2,40.21,40.18,40.19,27600.0,21.0335,21.0388,21.0231,21.0283,27600.0
2008-08-04 14:40:00,40.19,40.21,40.15,40.2,26900.0,21.0283,21.0388,21.0074,21.0335,26900.0
2008-08-04 14:45:00,40.19,40.21,40.18,40.19,19000.0,21.0283,21.0388,21.0231,21.0283,19000.0
2008-08-04 14:50:00,40.19,40.21,40.18,40.2,22000.0,21.0283,21.0388,21.0231,21.0335,22000.0
2008-08-04 14:55:00,40.19,40.22,40.19,40.2,16800.0,21.0283,21.044,21.0283,21.0335,16800.0
2008-08-04 15:00:00,40.2,40.22,40.14,40.16,36300.0,21.0335,21.044,21.0021,21.0126,36300.0
2008-08-04 15:05:00,40.14,40.15,40.13,40.15,16500.0,21.0021,21.0074,20.9969,21.0074,16500.0
2008-08-04 15:10:00,40.15,40.16,40.14,40.15,18500.0,21.0074,21.0126,21.0021,21.0074,18500.0
2008-08-04 15:15:00,40.16,40.16,40.13,40.13,25300.0,21.0126,21.0126,20.9969,20.9969,25300.0
2008-08-04 15:20:00,40.13,40.13,40.07,40.07,34600.0,20.9969,20.9969,20.9655,20.9655,34600.0
2008-08-04 15:25:00,40.08,40.09,39.86,39.86,104200.0,20.9707,20.976,20.8556,20.8556,104200.0
2008-08-04 15:30:00,39.85,39.98,39.82,39.97,37500.0,20.8504,20.9184,20.8347,20.9132,37500.0
2008-08-04 15:35:00,39.98,40.01,39.93,39.99,47800.0,20.9184,20.9341,20.8923,20.9236,47800.0
2008-08-04 15:40:00,39.99,40.0,39.8,39.81,119500.0,20.9236,20.9289,20.8242,20.8295,119500.0
2008-08-04 15:45:00,39.81,39.82,39.6,39.63,185800.0,20.8295,20.8347,20.7196,20.7353,185800.0
2008-08-04 15:50:00,39.62,39.64,39.46,39.59,153000.0,20.7301,20.7405,20.6463,20.7144,153000.0
2008-08-04 15:55:00,39.58,39.64,39.54,39.62,138900.0,20.7091,20.7405,20.6882,20.7301,138900.0
2008-08-05 09:30:00,39.88,39.88,39.5,39.57,28100.0,20.8661,20.8661,20.6673,20.7039,28100.0
2008-08-05 09:35:00,39.55,39.56,39.21,39.22,30200.0,20.6934,20.6987,20.5155,20.5208,30200.0
2008-08-05 09:40:00,39.21,39.23,39.12,39.17,37900.0,20.5155,20.526,20.4684,20.4946,37900.0
2008-08-05 09:45:00,39.18,39.4,39.17,39.29,39000.0,20.4998,20.6149,20.4946,20.5574,39000.0
2008-08-05 09:50:00,39.29,39.5,38.3,39.37,91300.0,20.5574,20.6673,20.0394,20.5992,91300.0
2008-08-05 09:55:00,39.4,39.76,39.38,39.76,68900.0,20.6149,20.8033,20.6045,20.8033,68900.0
2008-08-05 10:00:00,39.75,39.92,39.73,39.91,74600.0,20.7981,20.887,20.7876,20.8818,74600.0
2008-08-05 10:05:00,39.9,40.02,39.86,39.87,78100.0,20.8766,20.9393,20.8556,20.8609,78100.0
2008-08-05 10:10:00,39.85,39.87,39.73,39.78,64500.0,20.8504,20.8609,20.7876,20.8138,64500.0
2008-08-05 10:15:00,39.8,39.82,39.76,39.79,32500.0,20.8242,20.8347,20.8033,20.819,32500.0
2008-08-05 10:20:00,39.79,39.92,39.79,39.85,45100.0,20.819,20.887,20.819,20.8504,45100.0
2008-08-05 10:25:00,39.86,39.99,39.85,39.96,51800.0,20.8556,20.9236,20.8504,20.908,51800.0
2008-08-05 10:30:00,39.96,40.01,39.89,39.91,37600.0,20.908,20.9341,20.8713,20.8818,37600.0
2008-08-05 10:35:00,39.91,39.92,39.89,39.92,17300.0,20.8818,20.887,20.8713,20.887,17300.0
2008-08-05 10:40:00,39.92,39.95,39.86,39.86,37900.0,20.887,20.9027,20.8556,20.8556,37900.0
2008-08-05 10:45:00,39.88,39.9,39.84,39.88,44000.0,20.8661,20.8766,20.8452,20.8661,44000.0
2008-08-05 10:50:00,39.88,39.9,39.85,39.88,41600.0,20.8661,20.8766,20.8504,20.8661,41600.0
2008-08-05 10:55:00,39.88,39.95,39.87,39.95,39400.0,20.8661,20.9027,20.8609,20.9027,39400.0
2008-08-05 11:00:00,39.94,40.02,39.94,40.0,23200.0,20.8975,20.9393,20.8975,20.9289,23200.0
2008-08-05 11:05:00,40.0,40.02,39.92,39.96,53600.0,20.9289,20.9393,20.887,20.908,53600.0
2008-08-05 11:10:00,39.96,39.97,39.88,39.89,35600.0,20.908,20.9132,20.8661,20.8713,35600.0
2008-08-05 11:15:00,39.9,39.93,39.82,39.89,46600.0,20.8766,20.8923,20.8347,20.8713,46600.0
2008-08-05 11:20:00,39.89,39.92,39.86,39.88,21300.0,20.8713,20.887,20.8556,20.8661,21300.0
2008-08-05 11:25:00,39.88,39.89,39.82,39.87,26400.0,20.8661,20.8713,20.8347,20.8609,26400.0
2008-08-05 11:30:00,39.86,39.94,39.86,39.94,19000.0,20.8556,20.8975,20.8556,20.8975,19000.0
2008-08-05 11:35:00,39.94,40.01,39.93,40.0,35900.0,20.8975,20.9341,20.8923,20.9289,35900.0
2008-08-05 11:40:00,40.0,40.02,39.97,40.0,62900.0,20.9289,20.9393,20.9132,20.9289,62900.0
2008-08-05 11:45:00,40.01,40.04,40.0,40.0,28300.0,20.9341,20.9498,20.9289,20.9289,28300.0
2008-08-05 11:50:00,40.02,40.02,39.99,40.0,49100.0,20.9393,20.9393,20.9236,20.9289,49100.0
2008-08-05 11:55:00,40.0,40.02,39.96,40.02,38300.0,20.9289,20.9393,20.908,20.9393,38300.0
2008-08-05 12:00:00,40.01,40.05,39.99,40.04,34600.0,20.9341,20.955,20.9236,20.9498,34600.0
2008-08-05 12:05:00,40.05,40.11,40.05,40.09,56800.0,20.955,20.9864,20.955,20.976,56800.0
2008-08-05 12:10:00,40.1,40.11,40.05,40.05,68900.0,20.9812,20.9864,20.955,20.955,68900.0
2008-08-05 12:15:00,40.06,40.11,40.04,40.09,31300.0,20.9603,20.9864,20.9498,20.976,31300.0
2008-08-05 12:20:00,40.1,40.16,40.09,40.16,21700.0,20.9812,21.0126,20.976,21.0126,21700.0
2008-08-05 12:25:00,40.16,40.22,40.16,40.19,37500.0,21.0126,21.044,21.0126,21.0283,37500.0
2008-08-05 12:30:00,40.2,40.23,40.09,40.09,32000.0,21.0335,21.0492,20.976,20.976,32000.0
2008-08-05 12:35:00,40.11,40.18,40.08,40.16,66700.0,20.9864,21.0231,20.9707,21.0126,66700.0
2008-08-05 12:40:00,40.16,40.17,40.09,40.09,76600.0,21.0126,21.0178,20.976,20.976,76600.0
2008-08-05 12:45:00,40.09,40.12,40.06,40.12,36900.0,20.976,20.9917,20.9603,20.9917,36900.0
2008-08-05 12:50:00,40.12,40.18,40.1,40.16,32400.0,20.9917,21.0231,20.9812,21.0126,32400.0
2008-08-05 12:55:00,40.16,40.25,40.14,40.25,40100.0,21.0126,21.0597,21.0021,21.0597,40100.0
2008-08-05 13:00:00,40.24,40.31,40.22,40.3,34900.0,21.0545,21.0911,21.044,21.0858,34900.0
2008-08-05 13:05:00,40.29,40.36,40.27,40.36,35700.0,21.0806,21.1172,21.0701,21.1172,35700.0
2008-08-05 13:10:00,40.35,40.39,40.35,40.36,30400.0,21.112,21.1329,21.112,21.1172,30400.0
2008-08-05 13:15:00,40.37,40.4,40.36,40.37,30300.0,21.1225,21.1382,21.1172,21.1225,30300.0
2008-08-05 13:20:00,40.38,40.41,40.35,40.41,34100.0,21.1277,21.1434,21.112,21.1434,34100.0
2008-08-05 13:25:00,40.4,40.45,40.37,40.44,28000.0,21.1382,21.1643,21.1225,21.1591,28000.0
2008-08-05 13:30:00,40.44,40.48,40.41,40.46,56400.0,21.1591,21.18,21.1434,21.1696,56400.0
2008-08-05 13:35:00,40.47,40.48,40.42,40.45,22900.0,21.1748,21.18,21.1486,21.1643,22900.0
2008-08-05 13:40:00,40.44,40.52,40.43,40.49,19300.0,21.1591,21.201,21.1539,21.1853,19300.0
2008-08-05 13:45:00,40.49,40.5,40.47,40.47,13400.0,21.1853,21.1905,21.1748,21.1748,13400.0
2008-08-05 13:50:00,40.47,40.51,40.47,40.48,19400.0,21.1748,21.1957,21.1748,21.18,19400.0
2008-08-05 13:55:00,40.47,40.49,40.44,40.47,32300.0,21.1748,21.1853,21.1591,21.1748,32300.0
2008-08-05 14:00:00,40.46,40.47,40.35,40.35,51400.0,21.1696,21.1748,21.112,21.112,51400.0
2008-08-05 14:05:00,40.35,40.4,40.31,40.34,111400.0,21.112,21.1382,21.0911,21.1068,111400.0
2008-08-05 14:10:00,40.35,40.37,40.21,40.35,56800.0,21.112,21.1225,21.0388,21.112,56800.0
2008-08-05 14:15:00,40.35,40.66,40.31,40.35,105200.0,21.112,21.2742,21.0911,21.112,105200.0
2008-08-05 14:20:00,40.37,40.42,40.31,40.35,39200.0,21.1225,21.1486,21.0911,21.112,39200.0
2008-08-05 14:25:00,40.37,40.43,40.35,40.41,54700.0,21.1225,21.1539,21.112,21.1434,54700.0
2008-08-05 14:30:00,40.42,40.53,40.41,40.52,36400.0,21.1486,21.2062,21.1434,21.201,36400.0
2008-08-05 14:35:00,40.53,40.54,40.44,40.44,32500.0,21.2062,21.2114,21.1591,21.1591,32500.0
2008-08-05 14:40:00,40.45,40.45,40.4,40.43,42100.0,21.1643,21.1643,21.1382,21.1539,42100.0
2008-08-05 14:45:00,40.43,40.43,40.31,40.33,44500.0,21.1539,21.1539,21.0911,21.1015,44500.0
2008-08-05 14:50:00,40.33,40.34,40.24,40.24,35900.0,21.1015,21.1068,21.0545,21.0545,35900.0
2008-08-05 14:55:00,40.24,40.25,40.14,40.15,45800.0,21.0545,21.0597,21.0021,21.0074,45800.0
2008-08-05 15:00:00,40.14,40.18,40.11,40.13,40900.0,21.0021,21.0231,20.9864,20.9969,40900.0
2008-08-05 15:05:00,40.13,40.14,40.11,40.13,48400.0,20.9969,21.0021,20.9864,20.9969,48400.0
2008-08-05 15:10:00,40.13,40.13,40.05,40.1,68100.0,20.9969,20.9969,20.955,20.9812,68100.0
2008-08-05 15:15:00,40.1,40.21,40.09,40.19,47900.0,20.9812,21.0388,20.976,21.0283,47900.0
2008-08-05 15:20:00,40.19,40.21,40.11,40.12,42600.0,21.0283,21.0388,20.9864,20.9917,42600.0
2008-08-05 15:25:00,40.11,40.13,40.01,40.06,68600.0,20.9864,20.9969,20.9341,20.9603,68600.0
2008-08-05 15:30:00,40.06,40.06,40.0,40.03,60900.0,20.9603,20.9603,20.9289,20.9446,60900.0
2008-08-05 15:35:00,40.02,40.12,39.98,40.03,54400.0,20.9393,20.9917,20.9184,20.9446,54400.0
2008-08-05 15:40:00,40.06,40.1,40.02,40.08,103100.0,20.9603,20.9812,20.9393,20.9707,103100.0
2008-08-05 15:45:00,40.09,40.11,40.05,40.09,79100.0,20.976,20.9864,20.955,20.976,79100.0
2008-08-05 15:50:00,40.09,40.1,40.02,40.05,104800.0,20.976,20.9812,20.9393,20.955,104800.0
2008-08-05 15:55:00,40.04,40.15,40.04,40.13,87900.0,20.9498,21.0074,20.9498,20.9969,87900.0
2008-08-06 09:30:00,39.92,40.03,39.78,39.98,34400.0,20.887,20.9446,20.8138,20.9184,34400.0
2008-08-06 09:35:00,39.98,40.12,39.98,40.07,13000.0,20.9184,20.9917,20.9184,20.9655,13000.0
2008-08-06 09:40:00,40.08,40.14,39.99,40.12,11700.0,20.9707,21.0021,20.9236,20.9917,11700.0
2008-08-06 09:45:00,40.12,40.14,40.03,40.1,16000.0,20.9917,21.0021,20.9446,20.9812,16000.0
2008-08-06 09:50:00,40.09,40.09,40.02,40.06,14700.0,20.976,20.976,20.9393,20.9603,14700.0
2008-08-06 09:55:00,40.09,40.42,40.08,40.42,32200.0,20.976,21.1486,20.9707,21.1486,32200.0
2008-08-06 10:00:00,40.43,40.58,40.42,40.56,20800.0,21.1539,21.2323,21.1486,21.2219,20800.0
2008-08-06 10:05:00,40.57,40.62,40.57,40.59,17000.0,21.2271,21.2533,21.2271,21.2376,17000.0
2008-08-06 10:10:00,40.6,40.61,40.54,40.59,15300.0,21.2428,21.248,21.2114,21.2376,15300.0
2008-08-06 10:15:00,40.59,40.62,40.57,40.61,12100.0,21.2376,21.2533,21.2271,21.248,12100.0
2008-08-06 10:20:00,40.62,40.62,40.46,40.46,19100.0,21.2533,21.2533,21.1696,21.1696,19100.0
2008-08-06 10:25:00,40.47,40.47,40.4,40.4,15500.0,21.1748,21.1748,21.1382,21.1382,15500.0
2008-08-06 10:30:00,40.4,40.43,40.39,40.39,23300.0,21.1382,21.1539,21.1329,21.1329,23300.0
2008-08-06 10:35:00,40.38,40.41,40.3,40.32,25400.0,21.1277,21.1434,21.0858,21.0963,25400.0
2008-08-06 10:40:00,40.32,40.34,40.29,40.3,17600.0,21.0963,21.1068,21.0806,21.0858,17600.0
2008-08-06 10:45:00,40.31,40.33,40.29,40.33,13800.0,21.0911,21.1015,21.0806,21.1015,13800.0
2008-08-06 10:50:00,40.33,40.35,40.3,40.31,19000.0,21.1015,21.112,21.0858,21.0911,19000.0
2008-08-06 10:55:00,40.33,40.34,40.29,40.29,11100.0,21.1015,21.1068,21.0806,21.0806,11100.0
2008-08-06 11:00:00,40.29,40.36,40.28,40.35,14300.0,21.0806,21.1172,21.0754,21.112,14300.0
2008-08-06 11:05:00,40.35,40.42,40.35,40.41,14600.0,21.112,21.1486,21.112,21.1434,14600.0
2008-08-06 11:10:00,40.4,40.44,40.38,40.38,15500.0,21.1382,21.1591,21.1277,21.1277,15500.0
2008-08-06 11:15:00,40.38,40.46,40.37,40.41,8100.0,21.1277,21.1696,21.1225,21.1434,8100.0
2008-08-06 11:20:00,40.4,40.4,40.29,40.29,7000.0,21.1382,21.1382,21.0806,21.0806,7000.0
2008-08-06 11:25:00,40.3,40.3,40.15,40.15,16200.0,21.0858,21.0858,21.0074,21.0074,16200.0
2008-08-06 11:30:00,40.15,40.23,40.13,40.14,18200.0,21.0074,21.0492,20.9969,21.0021,18200.0
2008-08-06 11:35:00,40.15,40.15,39.97,39.97,15500.0,21.0074,21.0074,20.9132,20.9132,15500.0
2008-08-06 11:40:00,39.97,40.02,39.97,40.0,11500.0,20.9132,20.9393,20.9132,20.9289,11500.0
2008-08-06 11:45:00,40.0,40.01,39.95,40.01,18900.0,20.9289,20.9341,20.9027,20.9341,18900.0
2008-08-06 11:50:00,40.0,40.02,39.97,39.98,14800.0,20.9289,20.9393,20.9132,20.9184,14800.0
2008-08-06 11:55:00,39.97,39.98,39.91,39.92,6500.0,20.9132,20.9184,20.8818,20.887,6500.0
2008-08-06 12:00:00,39.91,39.92,39.86,39.87,13100.0,20.8818,20.887,20.8556,20.8609,13100.0
2008-08-06 12:05:00,39.87,39.87,39.8,39.82,16900.0,20.8609,20.8609,20.8242,20.8347,16900.0
2008-08-06 12:10:00,39.83,39.83,39.77,39.79,10500.0,20.8399,20.8399,20.8085,20.819,10500.0
2008-08-06 12:15:00,39.8,39.81,39.78,39.8,6600.0,20.8242,20.8295,20.8138,20.8242,6600.0
2008-08-06 12:20:00,39.81,40.01,39.81,40.01,21100.0,20.8295,20.9341,20.8295,20.9341,21100.0
2008-08-06 12:25:00,40.01,40.11,40.01,40.07,23000.0,20.9341,20.9864,20.9341,20.9655,23000.0
2008-08-06 12:30:00,40.08,40.08,40.02,40.03,5900.0,20.9707,20.9707,20.9393,20.9446,5900.0
2008-08-06 12:35:00,40.02,40.03,40.0,40.0,11200.0,20.9393,20.9446,20.9289,20.9289,11200.0
2008-08-06 12:40:00,40.01,40.03,39.99,40.0,27600.0,20.9341,20.9446,20.9236,20.9289,27600.0
2008-08-06 12:45:00,39.99,40.02,39.97,39.99,23600.0,20.9236,20.9393,20.9132,20.9236,23600.0
2008-08-06 12:50:00,40.0,40.04,39.97,39.98,15800.0,20.9289,20.9498,20.9132,20.9184,15800.0
2008-08-06 12:55:00,39.97,40.05,39.97,40.05,9800.0,20.9132,20.955,20.9132,20.955,9800.0
2008-08-06 13:00:00,40.03,40.05,40.0,40.0,18300.0,20.9446,20.955,20.9289,20.9289,18300.0
2008-08-06 13:05:00,40.0,40.02,39.99,40.01,9100.0,20.9289,20.9393,20.9236,20.9341,9100.0
2008-08-06 13:10:00,40.01,40.02,39.98,39.99,9100.0,20.9341,20.9393,20.9184,20.9236,9100.0
2008-08-06 13:15:00,39.98,40.02,39.84,40.01,60800.0,20.9184,20.9393,20.8452,20.9341,60800.0
2008-08-06 13:20:00,40.01,40.07,39.99,40.06,13500.0,20.9341,20.9655,20.9236,20.9603,13500.0
2008-08-06 13:25:00,40.07,40.08,40.05,40.06,6300.0,20.9655,20.9707,20.955,20.9603,6300.0
2008-08-06 13:30:00,40.06,40.06,40.02,40.02,6300.0,20.9603,20.9603,20.9393,20.9393,6300.0
2008-08-06 13:35:00,40.02,40.03,39.98,39.99,13900.0,20.9393,20.9446,20.9184,20.9236,13900.0
2008-08-06 13:40:00,39.99,40.02,39.97,40.0,20600.0,20.9236,20.9393,20.9132,20.9289,20600.0
2008-08-06 13:45:00,40.01,40.08,40.0,40.07,12500.0,20.9341,20.9707,20.9289,20.9655,12500.0
2008-08-06 13:50:00,40.07,40.1,40.05,40.09,27900.0,20.9655,20.9812,20.955,20.976,27900.0
2008-08-06 13:55:00,40.1,40.12,40.04,40.04,75200.0,20.9812,20.9917,20.9498,20.9498,75200.0
2008-08-06 14:00:00,40.04,40.08,40.04,40.08,29500.0,20.9498,20.9707,20.9498,20.9707,29500.0
2008-08-06 14:05:00,40.08,40.16,40.08,40.15,47000.0,20.9707,21.0126,20.9707,21.0074,47000.0
2008-08-06 14:10:00,40.15,40.25,40.15,40.24,21400.0,21.0074,21.0597,21.0074,21.0545,21400.0
2008-08-06 14:15:00,40.24,40.26,40.22,40.22,28900.0,21.0545,21.0649,21.044,21.044,28900.0
2008-08-06 14:20:00,40.23,40.27,40.22,40.26,32400.0,21.0492,21.0701,21.044,21.0649,32400.0
2008-08-06 14:25:00,40.27,40.3,40.18,40.27,84500.0,21.0701,21.0858,21.0231,21.0701,84500.0
2008-08-06 14:30:00,40.28,40.28,40.24,40.24,31600.0,21.0754,21.0754,21.0545,21.0545,31600.0
2008-08-06 14:35:00,40.23,40.24,40.17,40.2,29900.0,21.0492,21.0545,21.0178,21.0335,29900.0
2008-08-06 14:40:00,40.19,40.23,40.17,40.22,12500.0,21.0283,21.0492,21.0178,21.044,12500.0
2008-08-06 14:45:00,40.22,40.32,40.21,40.32,29100.0,21.044,21.0963,21.0388,21.0963,29100.0
2008-08-06 14:50:00,40.33,40.41,40.31,40.38,36100.0,21.1015,21.1434,21.0911,21.1277,36100.0
2008-08-06 14:55:00,40.38,40.4,40.37,40.38,26900.0,21.1277,21.1382,21.1225,21.1277,26900.0
2008-08-06 15:00:00,40.38,40.39,40.34,40.34,29500.0,21.1277,21.1329,21.1068,21.1068,29500.0
2008-08-06 15:05:00,40.34,40.39,40.3,40.33,40800.0,21.1068,21.1329,21.0858,21.1015,40800.0
2008-08-06 15:10:00,40.33,40.37,40.29,40.36,30700.0,21.1015,21.1225,21.0806,21.1172,30700.0
2008-08-06 15:15:00,40.36,40.38,40.33,40.36,22000.0,21.1172,21.1277,21.1015,21.1172,22000.0
2008-08-06 15:20:00,40.37,40.4,40.35,40.39,28000.0,21.1225,21.1382,21.112,21.1329,28000.0
2008-08-06 15:25:00,40.39,40.4,40.24,40.26,75200.0,21.1329,21.1382,21.0545,21.0649,75200.0
2008-08-06 15:30:00,40.27,40.27,40.18,40.2,57900.0,21.0701,21.0701,21.0231,21.0335,57900.0
2008-08-06 15:35:00,40.2,40.31,40.19,40.29,40400.0,21.0335,21.0911,21.0283,21.0806,40400.0
2008-08-06 15:40:00,40.3,40.44,40.3,40.44,115200.0,21.0858,21.1591,21.0858,21.1591,115200.0
2008-08-06 15:45:00,40.43,40.46,40.32,40.45,94600.0,21.1539,21.1696,21.0963,21.1643,94600.0
2008-08-06 15:50:00,40.45,40.46,40.3,40.31,112200.0,21.1643,21.1696,21.0858,21.0911,112200.0
2008-08-06 15:55:00,40.32,40.32,40.19,40.2,174600.0,21.0963,21.0963,21.0283,21.0335,174600.0
2008-08-07 09:30:00,39.97,40.42,39.97,40.13,36100.0,20.9132,21.1486,20.9132,20.9969,36100.0
2008-08-07 09:35:00,40.14,40.15,39.88,39.92,30300.0,21.0021,21.0074,20.8661,20.887,30300.0
2008-08-07 09:40:00,39.93,40.0,39.8,39.91,28200.0,20.8923,20.9289,20.8242,20.8818,28200.0
2008-08-07 09:45:00,39.91,39.93,39.77,39.88,43000.0,20.8818,20.8923,20.8085,20.8661,43000.0
2008-08-07 09:50:00,39.89,39.9,39.74,39.84,38000.0,20.8713,20.8766,20.7928,20.8452,38000.0
2008-08-07 09:55:00,39.85,40.12,39.82,40.11,50600.0,20.8504,20.9917,20.8347,20.9864,50600.0
2008-08-07 10:00:00,40.11,40.26,40.09,40.17,34500.0,20.9864,21.0649,20.976,21.0178,34500.0
2008-08-07 10:05:00,40.16,40.2,40.12,40.16,25400.0,21.0126,21.0335,20.9917,21.0126,25400.0
2008-08-07 10:10:00,40.13,40.18,40.09,40.15,26100.0,20.9969,21.0231,20.976,21.0074,26100.0
2008-08-07 10:15:00,40.13,40.3,40.13,40.17,80000.0,20.9969,21.0858,20.9969,21.0178,80000.0
2008-08-07 10:20:00,40.17,40.18,40.07,40.07,17300.0,21.0178,21.0231,20.9655,20.9655,17300.0
2008-08-07 10:25:00,40.08,40.1,39.97,40.1,21600.0,20.9707,20.9812,20.9132,20.9812,21600.0
2008-08-07 10:30:00,40.07,40.17,40.07,40.17,13200.0,20.9655,21.0178,20.9655,21.0178,13200.0
2008-08-07 10:35:00,40.16,40.2,40.11,40.15,40600.0,21.0126,21.0335,20.9864,21.0074,40600.0
2008-08-07 10:40:00,40.15,40.2,40.08,40.12,47200.0,21.0074,21.0335,20.9707,20.9917,47200.0
2008-08-07 10:45:00,40.13,40.24,40.12,40.13,30200.0,20.9969,21.0545,20.9917,20.9969,30200.0
2008-08-07 10:50:00,40.14,40.16,40.13,40.14,13500.0,21.0021,21.0126,20.9969,21.0021,13500.0
2008-08-07 10:55:00,40.15,40.16,40.12,40.14,26900.0,21.0074,21.0126,20.9917,21.0021,26900.0
2008-08-07 11:00:00,40.14,40.14,40.1,40.1,31300.0,21.0021,21.0021,20.9812,20.9812,31300.0
2008-08-07 11:05:00,40.1,40.16,40.08,40.15,50000.0,20.9812,21.0126,20.9707,21.0074,50000.0
2008-08-07 11:10:00,40.16,40.16,40.13,40.14,22900.0,21.0126,21.0126,20.9969,21.0021,22900.0
2008-08-07 11:15:00,40.14,40.16,40.12,40.12,25400.0,21.0021,21.0126,20.9917,20.9917,25400.0
2008-08-07 11:20:00,40.12,40.14,40.07,40.08,29800.0,20.9917,21.0021,20.9655,20.9707,29800.0
2008-08-07 11:25:00,40.08,40.09,40.07,40.09,10500.0,20.9707,20.976,20.9655,20.976,10500.0
2008-08-07 11:30:00,40.09,40.1,40.08,40.1,12500.0,20.976,20.9812,20.9707,20.9812,12500.0
2008-08-07 11:35:00,40.11,40.24,40.11,40.22,61500.0,20.9864,21.0545,20.9864,21.044,61500.0
2008-08-07 11:40:00,40.22,40.22,40.16,40.19,23400.0,21.044,21.044,21.0126,21.0283,23400.0
2008-08-07 11:45:00,40.2,40.21,40.19,40.19,21800.0,21.0335,21.0388,21.0283,21.0283,21800.0
2008-08-07 11:50:00,40.2,40.23,40.19,40.21,30700.0,21.0335,21.0492,21.0283,21.0388,30700.0
2008-08-07 11:55:00,40.21,40.31,40.21,40.3,25000.0,21.0388,21.0911,21.0388,21.0858,25000.0
2008-08-07 12:00:00,40.31,40.36,40.27,40.35,24200.0,21.0911,21.1172,21.0701,21.112,24200.0
2008-08-07 12:05:00,40.36,40.46,40.36,40.46,22200.0,21.1172,21.1696,21.1172,21.1696,22200.0
2008-08-07 12:10:00,40.46,40.54,40.45,40.53,19800.0,21.1696,21.2114,21.1643,21.2062,19800.0
2008-08-07 12:15:00,40.54,40.57,40.53,40.57,12000.0,21.2114,21.2271,21.2062,21.2271,12000.0
2008-08-07 12:20:00,40.57,40.57,40.46,40.49,26300.0,21.2271,21.2271,21.1696,21.1853,26300.0
2008-08-07 12:25:00,40.49,40.5,40.43,40.45,82500.0,21.1853,21.1905,21.1539,21.1643,82500.0
2008-08-07 12:30:00,40.45,40.45,40.44,40.45,34600.0,21.1643,21.1643,21.1591,21.1643,34600.0
2008-08-07 12:35:00,40.45,40.45,40.44,40.45,32400.0,21.1643,21.1643,21.1591,21.1643,32400.0
2008-08-07 12:40:00,40.45,40.51,40.44,40.49,21400.0,21.1643,21.1957,21.1591,21.1853,21400.0
2008-08-07 12:45:00,40.49,40.51,40.49,40.49,93600.0,21.1853,21.1957,21.1853,21.1853,93600.0
2008-08-07 12:50:00,40.5,40.55,40.47,40.53,63200.0,21.1905,21.2167,21.1748,21.2062,63200.0
2008-08-07 12:55:00,40.52,40.63,40.51,40.61,40400.0,21.201,21.2585,21.1957,21.248,40400.0
2008-08-07 13:00:00,40.61,40.75,40.58,40.72,53500.0,21.248,21.3213,21.2323,21.3056,53500.0
2008-08-07 13:05:00,40.73,40.83,40.68,40.83,51900.0,21.3108,21.3632,21.2847,21.3632,51900.0
2008-08-07 13:10:00,40.83,40.83,40.77,40.77,75800.0,21.3632,21.3632,21.3318,21.3318,75800.0
2008-08-07 13:15:00,40.77,40.78,40.74,40.74,34900.0,21.3318,21.337,21.3161,21.3161,34900.0
2008-08-07 13:20:00,40.75,40.75,40.73,40.73,8300.0,21.3213,21.3213,21.3108,21.3108,8300.0
2008-08-07 13:25:00,40.74,40.74,40.7,40.71,17900.0,21.3161,21.3161,21.2951,21.3004,17900.0
2008-08-07 13:30:00,40.72,40.73,40.64,40.64,32200.0,21.3056,21.3108,21.2637,21.2637,32200.0
2008-08-07 13:35:00,40.64,40.65,40.57,40.59,28300.0,21.2637,21.269,21.2271,21.2376,28300.0
2008-08-07 13:40:00,40.58,40.59,40.56,40.58,21500.0,21.2323,21.2376,21.2219,21.2323,21500.0
2008-08-07 13:45:00,40.58,40.61,40.57,40.61,24300.0,21.2323,21.248,21.2271,21.248,24300.0
2008-08-07 13:50:00,40.61,40.62,40.59,40.62,19400.0,21.248,21.2533,21.2376,21.2533,19400.0
2008-08-07 13:55:00,40.62,40.62,40.56,40.56,47500.0,21.2533,21.2533,21.2219,21.2219,47500.0
2008-08-07 14:00:00,40.57,40.57,40.5,40.5,66800.0,21.2271,21.2271,21.1905,21.1905,66800.0
2008-08-07 14:05:00,40.5,40.52,40.46,40.47,74400.0,21.1905,21.201,21.1696,21.1748,74400.0
2008-08-07 14:10:00,40.47,40.48,40.44,40.45,28000.0,21.1748,21.18,21.1591,21.1643,28000.0
2008-08-07 14:15:00,40.46,40.47,40.41,40.41,20200.0,21.1696,21.1748,21.1434,21.1434,20200.0
2008-08-07 14:20:00,40.42,40.43,40.38,40.38,52600.0,21.1486,21.1539,21.1277,21.1277,52600.0
2008-08-07 14:25:00,40.39,40.4,40.35,40.35,24100.0,21.1329,21.1382,21.112,21.112,24100.0
2008-08-07 14:30:00,40.36,40.38,40.32,40.35,45700.0,21.1172,21.1277,21.0963,21.112,45700.0
2008-08-07 14:35:00,40.35,40.36,40.31,40.33,39800.0,21.112,21.1172,21.0911,21.1015,39800.0
2008-08-07 14:40:00,40.33,40.34,40.3,40.32,42500.0,21.1015,21.1068,21.0858,21.0963,42500.0
2008-08-07 14:45:00,40.33,40.33,40.26,40.33,55700.0,21.1015,21.1015,21.0649,21.1015,55700.0
2008-08-07 14:50:00,40.33,40.38,40.31,40.37,36900.0,21.1015,21.1277,21.0911,21.1225,36900.0
2008-08-07 14:55:00,40.38,40.38,40.29,40.29,35500.0,21.1277,21.1277,21.0806,21.0806,35500.0
2008-08-07 15:00:00,40.28,40.31,40.23,40.26,66200.0,21.0754,21.0911,21.0492,21.0649,66200.0
2008-08-07 15:05:00,40.26,40.3,40.25,40.3,46300.0,21.0649,21.0858,21.0597,21.0858,46300.0
2008-08-07 15:10:00,40.3,40.32,40.29,40.32,53200.0,21.0858,21.0963,21.0806,21.0963,53200.0
2008-08-07 15:15:00,40.31,40.32,40.22,40.25,32900.0,21.0911,21.0963,21.044,21.0597,32900.0
2008-08-07 15:20:00,40.24,40.25,40.21,40.22,53400.0,21.0545,21.0597,21.0388,21.044,53400.0
2008-08-07 15:25:00,40.22,40.23,40.16,40.16,29800.0,21.044,21.0492,21.0126,21.0126,29800.0
2008-08-07 15:30:00,40.17,40.18,39.97,39.97,59200.0,21.0178,21.0231,20.9132,20.9132,59200.0
2008-08-07 15:35:00,39.97,40.0,39.9,39.93,106400.0,20.9132,20.9289,20.8766,20.8923,106400.0
2008-08-07 15:40:00,39.93,39.93,39.82,39.87,131800.0,20.8923,20.8923,20.8347,20.8609,131800.0
2008-08-07 15:45:00,39.87,39.87,39.71,39.72,110600.0,20.8609,20.8609,20.7771,20.7824,110600.0
2008-08-07 15:50:00,39.72,39.78,39.69,39.7,149700.0,20.7824,20.8138,20.7667,20.7719,149700.0
2008-08-07 15:55:00,39.7,39.84,39.66,39.83,96300.0,20.7719,20.8452,20.751,20.8399,96300.0
2008-08-08 09:30:00,39.93,39.97,39.82,39.92,29800.0,20.8923,20.9132,20.8347,20.887,29800.0
2008-08-08 09:35:00,39.86,39.9,39.74,39.86,9000.0,20.8556,20.8766,20.7928,20.8556,9000.0
2008-08-08 09:40:00,39.87,39.9,39.69,39.76,14600.0,20.8609,20.8766,20.7667,20.8033,14600.0
2008-08-08 09:45:00,39.76,39.78,39.71,39.78,17800.0,20.8033,20.8138,20.7771,20.8138,17800.0
2008-08-08 09:50:00,39.79,39.79,39.64,39.71,26800.0,20.819,20.819,20.7405,20.7771,26800.0
2008-08-08 09:55:00,39.74,39.74,39.64,39.65,15400.0,20.7928,20.7928,20.7405,20.7458,15400.0
2008-08-08 10:00:00,39.65,39.7,39.6,39.66,17700.0,20.7458,20.7719,20.7196,20.751,17700.0
2008-08-08 10:05:00,39.66,39.94,39.65,39.91,27600.0,20.751,20.8975,20.7458,20.8818,27600.0
2008-08-08 10:10:00,39.91,39.96,39.89,39.93,18300.0,20.8818,20.908,20.8713,20.8923,18300.0
2008-08-08 10:15:00,39.97,40.03,39.96,39.98,24500.0,20.9132,20.9446,20.908,20.9184,24500.0
2008-08-08 10:20:00,39.99,40.14,39.98,40.12,57500.0,20.9236,21.0021,20.9184,20.9917,57500.0
2008-08-08 10:25:00,40.14,40.16,39.96,40.02,50700.0,21.0021,21.0126,20.908,20.9393,50700.0
2008-08-08 10:30:00,40.01,40.02,39.82,39.82,38200.0,20.9341,20.9393,20.8347,20.8347,38200.0
2008-08-08 10:35:00,39.83,39.93,39.81,39.93,23000.0,20.8399,20.8923,20.8295,20.8923,23000.0
2008-08-08 10:40:00,39.93,39.93,39.84,39.87,44400.0,20.8923,20.8923,20.8452,20.8609,44400.0
2008-08-08 10:45:00,39.87,39.87,39.84,39.84,24900.0,20.8609,20.8609,20.8452,20.8452,24900.0
2008-08-08 10:50:00,39.85,39.85,39.82,39.85,27100.0,20.8504,20.8504,20.8347,20.8504,27100.0
2008-08-08 10:55:00,39.85,39.87,39.83,39.84,21100.0,20.8504,20.8609,20.8399,20.8452,21100.0
2008-08-08 11:00:00,39.84,39.87,39.83,39.85,27400.0,20.8452,20.8609,20.8399,20.8504,27400.0
2008-08-08 11:05:00,39.85,39.87,39.81,39.82,17100.0,20.8504,20.8609,20.8295,20.8347,17100.0
2008-08-08 11:10:00,39.82,39.91,39.82,39.9,14300.0,20.8347,20.8818,20.8347,20.8766,14300.0
2008-08-08 11:15:00,39.92,39.92,39.84,39.85,27300.0,20.887,20.887,20.8452,20.8504,27300.0
2008-08-08 11:20:00,39.85,39.87,39.82,39.83,16800.0,20.8504,20.8609,20.8347,20.8399,16800.0
2008-08-08 11:25:00,39.82,39.83,39.77,39.77,11400.0,20.8347,20.8399,20.8085,20.8085,11400.0
2008-08-08 11:30:00,39.75,39.88,39.75,39.87,14000.0,20.7981,20.8661,20.7981,20.8609,14000.0
2008-08-08 11:35:00,39.87,39.91,39.86,39.9,12900.0,20.8609,20.8818,20.8556,20.8766,12900.0
2008-08-08 11:40:00,39.9,39.93,39.89,39.92,12200.0,20.8766,20.8923,20.8713,20.887,12200.0
2008-08-08 11:45:00,39.92,39.95,39.91,39.94,8500.0,20.887,20.9027,20.8818,20.8975,8500.0
2008-08-08 11:50:00,39.94,40.01,39.93,40.01,20200.0,20.8975,20.9341,20.8923,20.9341,20200.0
2008-08-08 11:55:00,40.0,40.07,40.0,40.06,17800.0,20.9289,20.9655,20.9289,20.9603,17800.0
2008-08-08 12:00:00,40.05,40.07,40.04,40.05,13700.0,20.955,20.9655,20.9498,20.955,13700.0
2008-08-08 12:05:00,40.06,40.09,40.05,40.08,8000.0,20.9603,20.976,20.955,20.9707,8000.0
2008-08-08 12:10:00,40.09,40.14,40.09,40.14,21300.0,20.976,21.0021,20.976,21.0021,21300.0
2008-08-08 12:15:00,40.13,40.29,40.13,40.29,38200.0,20.9969,21.0806,20.9969,21.0806,38200.0
2008-08-08 12:20:00,40.29,40.29,40.21,40.22,39100.0,21.0806,21.0806,21.0388,21.044,39100.0
2008-08-08 12:25:00,40.21,40.24,40.21,40.23,16600.0,21.0388,21.0545,21.0388,21.0492,16600.0
2008-08-08 12:30:00,40.24,40.25,40.22,40.24,28300.0,21.0545,21.0597,21.044,21.0545,28300.0
2008-08-08 12:35:00,40.23,40.23,40.19,40.21,17200.0,21.0492,21.0492,21.0283,21.0388,17200.0
2008-08-08 12:40:00,40.21,40.21,40.2,40.2,10300.0,21.0388,21.0388,21.0335,21.0335,10300.0
2008-08-08 12:45:00,40.2,40.23,40.18,40.19,23700.0,21.0335,21.0492,21.0231,21.0283,23700.0
2008-08-08 12:50:00,40.2,40.22,40.18,40.18,22000.0,21.0335,21.044,21.0231,21.0231,22000.0
2008-08-08 12:55:00,40.18,40.19,40.15,40.17,13900.0,21.0231,21.0283,21.0074,21.0178,13900.0
2008-08-08 13:00:00,40.17,40.19,40.17,40.17,12800.0,21.0178,21.0283,21.0178,21.0178,12800.0
2008-08-08 13:05:00,40.18,40.19,40.17,40.18,12300.0,21.0231,21.0283,21.0178,21.0231,12300.0
2008-08-08 13:10:00,40.19,40.23,40.18,40.22,9000.0,21.0283,21.0492,21.0231,21.044,9000.0
2008-08-08 13:15:00,40.23,40.24,40.22,40.22,8500.0,21.0492,21.0545,21.044,21.044,8500.0
2008-08-08 13:20:00,40.23,40.27,40.22,40.26,20700.0,21.0492,21.0701,21.044,21.0649,20700.0
2008-08-08 13:25:00,40.26,40.34,40.25,40.34,23100.0,21.0649,21.1068,21.0597,21.1068,23100.0
2008-08-08 13:30:00,40.34,40.41,40.34,40.41,32200.0,21.1068,21.1434,21.1068,21.1434,32200.0
2008-08-08 13:35:00,40.4,40.41,40.38,40.38,14900.0,21.1382,21.1434,21.1277,21.1277,14900.0
2008-08-08 13:40:00,40.39,40.41,40.37,40.39,33400.0,21.1329,21.1434,21.1225,21.1329,33400.0
2008-08-08 13:45:00,40.39,40.4,40.32,40.33,13700.0,21.1329,21.1382,21.0963,21.1015,13700.0
2008-08-08 13:50:00,40.33,40.35,40.32,40.34,14600.0,21.1015,21.112,21.0963,21.1068,14600.0
2008-08-08 13:55:00,40.35,40.38,40.32,40.35,28900.0,21.112,21.1277,21.0963,21.112,28900.0
2008-08-08 14:00:00,40.33,40.33,40.25,40.28,42100.0,21.1015,21.1015,21.0597,21.0754,42100.0
2008-08-08 14:05:00,40.27,40.31,40.25,40.3,15900.0,21.0701,21.0911,21.0597,21.0858,15900.0
2008-08-08 14:10:00,40.31,40.31,40.24,40.27,30900.0,21.0911,21.0911,21.0545,21.0701,30900.0
2008-08-08 14:15:00,40.28,40.28,40.24,40.26,16900.0,21.0754,21.0754,21.0545,21.0649,16900.0
2008-08-08 14:20:00,40.26,40.31,40.26,40.29,20600.0,21.0649,21.0911,21.0649,21.0806,20600.0
2008-08-08 14:25:00,40.31,40.35,40.29,40.35,16800.0,21.0911,21.112,21.0806,21.112,16800.0
2008-08-08 14:30:00,40.35,40.37,40.35,40.35,17400.0,21.112,21.1225,21.112,21.112,17400.0
2008-08-08 14:35:00,40.37,40.37,40.31,40.34,31300.0,21.1225,21.1225,21.0911,21.1068,31300.0
2008-08-08 14:40:00,40.34,40.36,40.32,40.32,15900.0,21.1068,21.1172,21.0963,21.0963,15900.0
2008-08-08 14:45:00,40.33,40.35,40.32,40.34,16500.0,21.1015,21.112,21.0963,21.1068,16500.0
2008-08-08 14:50:00,40.34,40.37,40.34,40.35,17200.0,21.1068,21.1225,21.1068,21.112,17200.0
2008-08-08 14:55:00,40.35,40.36,40.33,40.35,11200.0,21.112,21.1172,21.1015,21.112,11200.0
2008-08-08 15:00:00,40.35,40.4,40.35,40.4,36400.0,21.112,21.1382,21.112,21.1382,36400.0
2008-08-08 15:05:00,40.39,40.41,40.39,40.4,17100.0,21.1329,21.1434,21.1329,21.1382,17100.0
2008-08-08 15:10:00,40.4,40.41,40.32,40.34,32500.0,21.1382,21.1434,21.0963,21.1068,32500.0
2008-08-08 15:15:00,40.34,40.35,40.27,40.3,36300.0,21.1068,21.112,21.0701,21.0858,36300.0
2008-08-08 15:20:00,40.31,40.32,40.28,40.3,30400.0,21.0911,21.0963,21.0754,21.0858,30400.0
2008-08-08 15:25:00,40.3,40.34,40.29,40.33,34400.0,21.0858,21.1068,21.0806,21.1015,34400.0
2008-08-08 15:30:00,40.33,40.36,40.33,40.35,21300.0,21.1015,21.1172,21.1015,21.112,21300.0
2008-08-08 15:35:00,40.36,40.42,40.32,40.32,45400.0,21.1172,21.1486,21.0963,21.0963,45400.0
2008-08-08 15:40:00,40.33,40.38,40.32,40.38,52500.0,21.1015,21.1277,21.0963,21.1277,52500.0
2008-08-08 15:45:00,40.37,40.46,40.37,40.46,49600.0,21.1225,21.1696,21.1225,21.1696,49600.0
2008-08-08 15:50:00,40.46,40.5,40.42,40.43,66800.0,21.1696,21.1905,21.1486,21.1539,66800.0
2008-08-08 15:55:00,40.42,40.49,40.39,40.44,73500.0,21.1486,21.1853,21.1329,21.1591,73500.0
2008-08-11 09:30:00,40.46,40.63,40.36,40.43,38100.0,21.1696,21.2585,21.1172,21.1539,38100.0
2008-08-11 09:35:00,40.41,40.45,40.36,40.4,16800.0,21.1434,21.1643,21.1172,21.1382,16800.0
2008-08-11 09:40:00,40.41,40.42,40.26,40.27,33300.0,21.1434,21.1486,21.0649,21.0701,33300.0
2008-08-11 09:45:00,40.29,40.31,40.23,40.28,27800.0,21.0806,21.0911,21.0492,21.0754,27800.0
2008-08-11 09:50:00,40.26,40.49,40.24,40.47,28400.0,21.0649,21.1853,21.0545,21.1748,28400.0
2008-08-11 09:55:00,40.46,40.48,40.39,40.42,20000.0,21.1696,21.18,21.1329,21.1486,20000.0
2008-08-11 10:00:00,40.42,40.49,40.4,40.47,17100.0,21.1486,21.1853,21.1382,21.1748,17100.0
2008-08-11 10:05:00,40.47,40.56,40.46,40.56,17000.0,21.1748,21.2219,21.1696,21.2219,17000.0
2008-08-11 10:10:00,40.56,40.56,40.46,40.47,22500.0,21.2219,21.2219,21.1696,21.1748,22500.0
2008-08-11 10:15:00,40.47,40.55,40.42,40.51,103500.0,21.1748,21.2167,21.1486,21.1957,103500.0
2008-08-11 10:20:00,40.52,40.52,40.48,40.51,15900.0,21.201,21.201,21.18,21.1957,15900.0
2008-08-11 10:25:00,40.52,40.52,40.45,40.46,15500.0,21.201,21.201,21.1643,21.1696,15500.0
2008-08-11 10:30:00,40.47,40.66,40.45,40.61,60200.0,21.1748,21.2742,21.1643,21.248,60200.0
2008-08-11 10:35:00,40.62,40.66,40.61,40.61,30200.0,21.2533,21.2742,21.248,21.248,30200.0
2008-08-11 10:40:00,40.6,40.61,40.59,40.61,14000.0,21.2428,21.248,21.2376,21.248,14000.0
2008-08-11 10:45:00,40.6,40.64,40.59,40.59,33300.0,21.2428,21.2637,21.2376,21.2376,33300.0
2008-08-11 10:50:00,40.6,40.6,40.51,40.53,94300.0,21.2428,21.2428,21.1957,21.2062,94300.0
2008-08-11 10:55:00,40.54,40.58,40.51,40.53,69900.0,21.2114,21.2323,21.1957,21.2062,69900.0
2008-08-11 11:00:00,40.53,40.56,40.52,40.56,41000.0,21.2062,21.2219,21.201,21.2219,41000.0
2008-08-11 11:05:00,40.56,40.56,40.53,40.53,22200.0,21.2219,21.2219,21.2062,21.2062,22200.0
2008-08-11 11:10:00,40.53,40.57,40.49,40.53,47000.0,21.2062,21.2271,21.1853,21.2062,47000.0
2008-08-11 11:15:00,40.51,40.53,40.5,40.51,16000.0,21.1957,21.2062,21.1905,21.1957,16000.0
2008-08-11 11:20:00,40.51,40.55,40.5,40.54,26100.0,21.1957,21.2167,21.1905,21.2114,26100.0
2008-08-11 11:25:00,40.54,40.63,40.54,40.62,25600.0,21.2114,21.2585,21.2114,21.2533,25600.0
2008-08-11 11:30:00,40.62,40.62,40.54,40.56,23400.0,21.2533,21.2533,21.2114,21.2219,23400.0
2008-08-11 11:35:00,40.56,40.59,40.49,40.54,85600.0,21.2219,21.2376,21.1853,21.2114,85600.0
2008-08-11 11:40:00,40.54,40.55,40.52,40.54,22300.0,21.2114,21.2167,21.201,21.2114,22300.0
2008-08-11 11:45:00,40.55,40.57,40.53,40.55,48900.0,21.2167,21.2271,21.2062,21.2167,48900.0
2008-08-11 11:50:00,40.55,40.59,40.54,40.58,19800.0,21.2167,21.2376,21.2114,21.2323,19800.0
2008-08-11 11:55:00,40.57,40.58,40.53,40.54,37000.0,21.2271,21.2323,21.2062,21.2114,37000.0
2008-08-11 12:00:00,40.54,40.56,40.52,40.56,49800.0,21.2114,21.2219,21.201,21.2219,49800.0
2008-08-11 12:05:00,40.55,40.6,40.52,40.53,98000.0,21.2167,21.2428,21.201,21.2062,98000.0
2008-08-11 12:10:00,40.53,40.58,40.53,40.57,109200.0,21.2062,21.2323,21.2062,21.2271,109200.0
2008-08-11 12:15:00,40.57,40.6,40.54,40.59,96600.0,21.2271,21.2428,21.2114,21.2376,96600.0
2008-08-11 12:20:00,40.59,40.61,40.57,40.6,20200.0,21.2376,21.248,21.2271,21.2428,20200.0
2008-08-11 12:25:00,40.61,40.79,40.59,40.74,123800.0,21.248,21.3422,21.2376,21.3161,123800.0
2008-08-11 12:30:00,40.74,40.79,40.73,40.78,14000.0,21.3161,21.3422,21.3108,21.337,14000.0
2008-08-11 12:35:00,40.78,40.79,40.75,40.78,30900.0,21.337,21.3422,21.3213,21.337,30900.0
2008-08-11 12:40:00,40.78,40.87,40.76,40.77,46200.0,21.337,21.3841,21.3265,21.3318,46200.0
2008-08-11 12:45:00,40.78,40.79,40.72,40.74,27300.0,21.337,21.3422,21.3056,21.3161,27300.0
2008-08-11 12:50:00,40.74,40.76,40.73,40.75,14500.0,21.3161,21.3265,21.3108,21.3213,14500.0
2008-08-11 12:55:00,40.75,40.83,40.75,40.8,20100.0,21.3213,21.3632,21.3213,21.3475,20100.0
2008-08-11 13:00:00,40.8,40.82,40.78,40.8,28900.0,21.3475,21.3579,21.337,21.3475,28900.0
2008-08-11 13:05:00,40.8,40.84,40.79,40.81,23000.0,21.3475,21.3684,21.3422,21.3527,23000.0
2008-08-11 13:10:00,40.82,40.85,40.81,40.83,14400.0,21.3579,21.3736,21.3527,21.3632,14400.0
2008-08-11 13:15:00,40.83,40.85,40.8,40.82,45300.0,21.3632,21.3736,21.3475,21.3579,45300.0
2008-08-11 13:20:00,40.83,40.85,40.79,40.79,35100.0,21.3632,21.3736,21.3422,21.3422,35100.0
2008-08-11 13:25:00,40.8,40.8,40.75,40.77,26100.0,21.3475,21.3475,21.3213,21.3318,26100.0
2008-08-11 13:30:00,40.78,40.84,40.78,40.84,11200.0,21.337,21.3684,21.337,21.3684,11200.0
2008-08-11 13:35:00,40.83,40.99,40.82,40.98,63000.0,21.3632,21.4469,21.3579,21.4416,63000.0
2008-08-11 13:40:00,40.97,40.98,40.91,40.94,40100.0,21.4364,21.4416,21.405,21.4207,40100.0
2008-08-11 13:45:00,40.93,40.96,40.91,40.93,28300.0,21.4155,21.4312,21.405,21.4155,28300.0
2008-08-11 13:50:00,40.93,40.97,40.92,40.96,36400.0,21.4155,21.4364,21.4102,21.4312,36400.0
2008-08-11 13:55:00,40.95,41.0,40.94,40.95,37800.0,21.4259,21.4521,21.4207,21.4259,37800.0
2008-08-11 14:00:00,40.94,40.95,40.88,40.93,37100.0,21.4207,21.4259,21.3893,21.4155,37100.0
2008-08-11 14:05:00,40.93,41.0,40.9,40.97,47900.0,21.4155,21.4521,21.3998,21.4364,47900.0
2008-08-11 14:10:00,40.97,40.99,40.88,40.96,32800.0,21.4364,21.4469,21.3893,21.4312,32800.0
2008-08-11 14:15:00,40.96,41.05,40.94,41.04,27200.0,21.4312,21.4783,21.4207,21.473,27200.0
2008-08-11 14:20:00,41.04,41.13,41.04,41.09,55200.0,21.473,21.5201,21.473,21.4992,55200.0
2008-08-11 14:25:00,41.08,41.11,41.07,41.08,20800.0,21.494,21.5097,21.4887,21.494,20800.0
2008-08-11 14:30:00,41.08,41.11,41.08,41.09,21200.0,21.494,21.5097,21.494,21.4992,21200.0
2008-08-11 14:35:00,41.08,41.1,41.06,41.08,31100.0,21.494,21.5044,21.4835,21.494,31100.0
2008-08-11 14:40:00,41.08,41.09,41.07,41.08,31500.0,21.494,21.4992,21.4887,21.494,31500.0
2008-08-11 14:45:00,41.08,41.24,41.08,41.09,126500.0,21.494,21.5777,21.494,21.4992,126500.0
2008-08-11 14:50:00,41.08,41.1,41.04,41.06,38000.0,21.494,21.5044,21.473,21.4835,38000.0
2008-08-11 14:55:00,41.06,41.18,41.04,41.17,51300.0,21.4835,21.5463,21.473,21.541,51300.0
2008-08-11 15:00:00,41.17,41.17,41.12,41.14,62700.0,21.541,21.541,21.5149,21.5254,62700.0
2008-08-11 15:05:00,41.14,41.15,41.04,41.04,47000.0,21.5254,21.5306,21.473,21.473,47000.0
2008-08-11 15:10:00,41.05,41.08,41.03,41.08,59300.0,21.4783,21.494,21.4678,21.494,59300.0
2008-08-11 15:15:00,41.09,41.09,41.0,41.0,40500.0,21.4992,21.4992,21.4521,21.4521,40500.0
2008-08-11 15:20:00,41.0,41.01,40.93,41.0,63500.0,21.4521,21.4573,21.4155,21.4521,63500.0
2008-08-11 15:25:00,40.99,41.03,40.98,41.0,49600.0,21.4469,21.4678,21.4416,21.4521,49600.0
2008-08-11 15:30:00,41.0,41.08,40.97,41.08,63200.0,21.4521,21.494,21.4364,21.494,63200.0
2008-08-11 15:35:00,41.07,41.11,41.06,41.09,52800.0,21.4887,21.5097,21.4835,21.4992,52800.0
2008-08-11 15:40:00,41.09,41.23,41.09,41.2,77100.0,21.4992,21.5724,21.4992,21.5567,77100.0
2008-08-11 15:45:00,41.2,41.28,41.16,41.26,127600.0,21.5567,21.5986,21.5358,21.5881,127600.0
2008-08-11 15:50:00,41.26,41.32,41.24,41.25,123300.0,21.5881,21.6195,21.5777,21.5829,123300.0
2008-08-11 15:55:00,41.25,41.26,41.12,41.15,190500.0,21.5829,21.5881,21.5149,21.5306,190500.0
2008-08-12 09:30:00,40.94,41.27,40.9,41.19,20200.0,21.4207,21.5934,21.3998,21.5515,20200.0
2008-08-12 09:35:00,41.23,41.23,40.96,41.07,17100.0,21.5724,21.5724,21.4312,21.4887,17100.0
2008-08-12 09:40:00,41.05,41.07,40.78,40.85,44600.0,21.4783,21.4887,21.337,21.3736,44600.0
2008-08-12 09:45:00,40.83,40.95,40.82,40.88,23500.0,21.3632,21.4259,21.3579,21.3893,23500.0
2008-08-12 09:50:00,40.86,40.99,40.85,40.98,18400.0,21.3789,21.4469,21.3736,21.4416,18400.0
2008-08-12 09:55:00,40.98,41.09,40.94,40.95,59800.0,21.4416,21.4992,21.4207,21.4259,59800.0
2008-08-12 10:00:00,40.96,41.15,40.94,40.98,119700.0,21.4312,21.5306,21.4207,21.4416,119700.0
2008-08-12 10:05:00,40.99,41.0,40.89,40.89,17600.0,21.4469,21.4521,21.3945,21.3945,17600.0
2008-08-12 10:10:00,40.89,40.89,40.83,40.85,13000.0,21.3945,21.3945,21.3632,21.3736,13000.0
2008-08-12 10:15:00,40.85,40.85,40.59,40.63,32400.0,21.3736,21.3736,21.2376,21.2585,32400.0
2008-08-12 10:20:00,40.61,40.63,40.43,40.47,36500.0,21.248,21.2585,21.1539,21.1748,36500.0
2008-08-12 10:25:00,40.47,40.47,40.37,40.39,29100.0,21.1748,21.1748,21.1225,21.1329,29100.0
2008-08-12 10:30:00,40.39,40.41,40.24,40.31,100500.0,21.1329,21.1434,21.0545,21.0911,100500.0
2008-08-12 10:35:00,40.32,40.42,40.23,40.41,61500.0,21.0963,21.1486,21.0492,21.1434,61500.0
2008-08-12 10:40:00,40.41,40.49,40.39,40.49,17900.0,21.1434,21.1853,21.1329,21.1853,17900.0
2008-08-12 10:45:00,40.49,40.5,40.39,40.41,20400.0,21.1853,21.1905,21.1329,21.1434,20400.0
2008-08-12 10:50:00,40.42,40.42,40.35,40.35,9400.0,21.1486,21.1486,21.112,21.112,9400.0
2008-08-12 10:55:00,40.36,40.47,40.36,40.45,11500.0,21.1172,21.1748,21.1172,21.1643,11500.0
2008-08-12 11:00:00,40.47,40.52,40.47,40.5,9900.0,21.1748,21.201,21.1748,21.1905,9900.0
2008-08-12 11:05:00,40.5,40.59,40.5,40.59,14400.0,21.1905,21.2376,21.1905,21.2376,14400.0
2008-08-12 11:10:00,40.59,40.6,40.44,40.46,12200.0,21.2376,21.2428,21.1591,21.1696,12200.0
2008-08-12 11:15:00,40.45,40.45,40.42,40.44,3500.0,21.1643,21.1643,21.1486,21.1591,3500.0
2008-08-12 11:20:00,40.43,40.44,40.37,40.38,13000.0,21.1539,21.1591,21.1225,21.1277,13000.0
2008-08-12 11:25:00,40.37,40.38,40.27,40.28,19500.0,21.1225,21.1277,21.0701,21.0754,19500.0
2008-08-12 11:30:00,40.27,40.32,40.24,40.24,58500.0,21.0701,21.0963,21.0545,21.0545,58500.0
2008-08-12 11:35:00,40.25,40.27,40.23,40.25,29400.0,21.0597,21.0701,21.0492,21.0597,29400.0
2008-08-12 11:40:00,40.25,40.27,40.23,40.27,16100.0,21.0597,21.0701,21.0492,21.0701,16100.0
2008-08-12 11:45:00,40.27,40.32,40.26,40.31,11500.0,21.0701,21.0963,21.0649,21.0911,11500.0
2008-08-12 11:50:00,40.32,40.52,40.32,40.51,20200.0,21.0963,21.201,21.0963,21.1957,20200.0
2008-08-12 11:55:00,40.51,40.55,40.49,40.53,19300.0,21.1957,21.2167,21.1853,21.2062,19300.0
2008-08-12 12:00:00,40.53,40.61,40.52,40.59,6000.0,21.2062,21.248,21.201,21.2376,6000.0
2008-08-12 12:05:00,40.59,40.64,40.56,40.63,16800.0,21.2376,21.2637,21.2219,21.2585,16800.0
2008-08-12 12:10:00,40.63,40.69,40.62,40.67,17800.0,21.2585,21.2899,21.2533,21.2794,17800.0
2008-08-12 12:15:00,40.67,40.74,40.67,40.69,21300.0,21.2794,21.3161,21.2794,21.2899,21300.0
2008-08-12 12:20:00,40.69,40.7,40.63,40.65,19900.0,21.2899,21.2951,21.2585,21.269,19900.0
2008-08-12 12:25:00,40.65,40.69,40.65,40.68,12200.0,21.269,21.2899,21.269,21.2847,12200.0
2008-08-12 12:30:00,40.69,40.7,40.61,40.63,22900.0,21.2899,21.2951,21.248,21.2585,22900.0
2008-08-12 12:35:00,40.62,40.65,40.62,40.65,35100.0,21.2533,21.269,21.2533,21.269,35100.0
2008-08-12 12:40:00,40.65,40.68,40.63,40.63,8200.0,21.269,21.2847,21.2585,21.2585,8200.0
2008-08-12 12:45:00,40.64,40.65,40.61,40.63,19600.0,21.2637,21.269,21.248,21.2585,19600.0
2008-08-12 12:50:00,40.62,40.66,40.62,40.66,22700.0,21.2533,21.2742,21.2533,21.2742,22700.0
2008-08-12 12:55:00,40.65,40.65,40.63,40.64,8100.0,21.269,21.269,21.2585,21.2637,8100.0
2008-08-12 13:00:00,40.64,40.66,40.61,40.61,22000.0,21.2637,21.2742,21.248,21.248,22000.0
2008-08-12 13:05:00,40.61,40.61,40.54,40.56,20500.0,21.248,21.248,21.2114,21.2219,20500.0
2008-08-12 13:10:00,40.55,40.55,40.46,40.5,15300.0,21.2167,21.2167,21.1696,21.1905,15300.0
2008-08-12 13:15:00,40.5,40.5,40.44,40.44,14600.0,21.1905,21.1905,21.1591,21.1591,14600.0
2008-08-12 13:20:00,40.45,40.5,40.44,40.49,16000.0,21.1643,21.1905,21.1591,21.1853,16000.0
2008-08-12 13:25:00,40.49,40.5,40.46,40.49,11700.0,21.1853,21.1905,21.1696,21.1853,11700.0
2008-08-12 13:30:00,40.48,40.49,40.47,40.49,10800.0,21.18,21.1853,21.1748,21.1853,10800.0
2008-08-12 13:35:00,40.49,40.52,40.48,40.51,11700.0,21.1853,21.201,21.18,21.1957,11700.0
2008-08-12 13:40:00,40.52,40.59,40.52,40.59,14000.0,21.201,21.2376,21.201,21.2376,14000.0
2008-08-12 13:45:00,40.61,40.61,40.59,40.6,12300.0,21.248,21.248,21.2376,21.2428,12300.0
2008-08-12 13:50:00,40.6,40.6,40.56,40.58,13500.0,21.2428,21.2428,21.2219,21.2323,13500.0
2008-08-12 13:55:00,40.58,40.64,40.58,40.64,7300.0,21.2323,21.2637,21.2323,21.2637,7300.0
2008-08-12 14:00:00,40.63,40.67,40.62,40.62,32700.0,21.2585,21.2794,21.2533,21.2533,32700.0
2008-08-12 14:05:00,40.62,40.66,40.62,40.65,11100.0,21.2533,21.2742,21.2533,21.269,11100.0
2008-08-12 14:10:00,40.65,40.65,40.61,40.61,8900.0,21.269,21.269,21.248,21.248,8900.0
2008-08-12 14:15:00,40.62,40.63,40.59,40.62,14600.0,21.2533,21.2585,21.2376,21.2533,14600.0
2008-08-12 14:20:00,40.63,40.65,40.6,40.62,20700.0,21.2585,21.269,21.2428,21.2533,20700.0
2008-08-12 14:25:00,40.62,40.65,40.6,40.61,18200.0,21.2533,21.269,21.2428,21.248,18200.0
2008-08-12 14:30:00,40.6,40.61,40.53,40.54,21500.0,21.2428,21.248,21.2062,21.2114,21500.0
2008-08-12 14:35:00,40.53,40.58,40.53,40.54,14900.0,21.2062,21.2323,21.2062,21.2114,14900.0
2008-08-12 14:40:00,40.54,40.55,40.49,40.5,11500.0,21.2114,21.2167,21.1853,21.1905,11500.0
2008-08-12 14:45:00,40.5,40.53,40.49,40.51,9800.0,21.1905,21.2062,21.1853,21.1957,9800.0
2008-08-12 14:50:00,40.53,40.55,40.52,40.54,7100.0,21.2062,21.2167,21.201,21.2114,7100.0
2008-08-12 14:55:00,40.54,40.55,40.42,40.43,22800.0,21.2114,21.2167,21.1486,21.1539,22800.0
2008-08-12 15:00:00,40.43,40.43,40.35,40.37,33100.0,21.1539,21.1539,21.112,21.1225,33100.0
2008-08-12 15:05:00,40.36,40.44,40.36,40.43,17300.0,21.1172,21.1591,21.1172,21.1539,17300.0
2008-08-12 15:10:00,40.43,40.49,40.43,40.48,42900.0,21.1539,21.1853,21.1539,21.18,42900.0
2008-08-12 15:15:00,40.48,40.57,40.47,40.51,57600.0,21.18,21.2271,21.1748,21.1957,57600.0
2008-08-12 15:20:00,40.5,40.5,40.34,40.34,33500.0,21.1905,21.1905,21.1068,21.1068,33500.0
2008-08-12 15:25:00,40.34,40.35,40.3,40.31,34200.0,21.1068,21.112,21.0858,21.0911,34200.0
2008-08-12 15:30:00,40.31,40.31,40.17,40.19,53800.0,21.0911,21.0911,21.0178,21.0283,53800.0
2008-08-12 15:35:00,40.19,40.23,40.15,40.16,26100.0,21.0283,21.0492,21.0074,21.0126,26100.0
2008-08-12 15:40:00,40.16,40.24,40.16,40.2,47500.0,21.0126,21.0545,21.0126,21.0335,47500.0
2008-08-12 15:45:00,40.2,40.26,40.2,40.24,33800.0,21.0335,21.0649,21.0335,21.0545,33800.0
2008-08-12 15:50:00,40.25,40.32,40.23,40.32,54400.0,21.0597,21.0963,21.0492,21.0963,54400.0
2008-08-12 15:55:00,40.33,40.4,40.17,40.3,168800.0,21.1015,21.1382,21.0178,21.0858,168800.0
2008-08-13 09:30:00,40.24,40.4,40.12,40.4,33400.0,21.0545,21.1382,20.9917,21.1382,33400.0
2008-08-13 09:35:00,40.4,40.61,40.35,40.36,20300.0,21.1382,21.248,21.112,21.1172,20300.0
2008-08-13 09:40:00,40.35,40.37,40.24,40.31,18800.0,21.112,21.1225,21.0545,21.0911,18800.0
2008-08-13 09:45:00,40.31,40.32,40.25,40.3,12000.0,21.0911,21.0963,21.0597,21.0858,12000.0
2008-08-13 09:50:00,40.3,40.43,40.3,40.42,27700.0,21.0858,21.1539,21.0858,21.1486,27700.0
2008-08-13 09:55:00,40.41,40.42,40.3,40.32,24400.0,21.1434,21.1486,21.0858,21.0963,24400.0
2008-08-13 10:00:00,40.32,40.33,40.26,40.31,17300.0,21.0963,21.1015,21.0649,21.0911,17300.0
2008-08-13 10:05:00,40.32,40.33,40.18,40.19,15500.0,21.0963,21.1015,21.0231,21.0283,15500.0
2008-08-13 10:10:00,40.2,40.21,40.18,40.2,7800.0,21.0335,21.0388,21.0231,21.0335,7800.0
2008-08-13 10:15:00,40.19,40.22,40.18,40.2,11200.0,21.0283,21.044,21.0231,21.0335,11200.0
2008-08-13 10:20:00,40.2,40.2,40.13,40.18,13900.0,21.0335,21.0335,20.9969,21.0231,13900.0
2008-08-13 10:25:00,40.18,40.19,40.11,40.11,19100.0,21.0231,21.0283,20.9864,20.9864,19100.0
2008-08-13 10:30:00,40.11,40.19,40.07,40.18,24000.0,20.9864,21.0283,20.9655,21.0231,24000.0
2008-08-13 10:35:00,40.18,40.28,40.13,40.25,21600.0,21.0231,21.0754,20.9969,21.0597,21600.0
2008-08-13 10:40:00,40.26,40.29,40.25,40.25,10600.0,21.0649,21.0806,21.0597,21.0597,10600.0
2008-08-13 10:45:00,40.26,40.32,40.25,40.29,13600.0,21.0649,21.0963,21.0597,21.0806,13600.0
2008-08-13 10:50:00,40.29,40.37,40.27,40.37,8600.0,21.0806,21.1225,21.0701,21.1225,8600.0
2008-08-13 10:55:00,40.37,40.43,40.37,40.42,13100.0,21.1225,21.1539,21.1225,21.1486,13100.0
2008-08-13 11:00:00,40.42,40.42,40.36,40.39,13200.0,21.1486,21.1486,21.1172,21.1329,13200.0
2008-08-13 11:05:00,40.39,40.4,40.35,40.35,18600.0,21.1329,21.1382,21.112,21.112,18600.0
2008-08-13 11:10:00,40.34,40.34,40.27,40.27,11800.0,21.1068,21.1068,21.0701,21.0701,11800.0
2008-08-13 11:15:00,40.26,40.31,40.26,40.3,7700.0,21.0649,21.0911,21.0649,21.0858,7700.0
2008-08-13 11:20:00,40.31,40.31,40.27,40.28,4800.0,21.0911,21.0911,21.0701,21.0754,4800.0
2008-08-13 11:25:00,40.28,40.29,40.22,40.22,17600.0,21.0754,21.0806,21.044,21.044,17600.0
2008-08-13 11:30:00,40.23,40.26,40.21,40.21,8700.0,21.0492,21.0649,21.0388,21.0388,8700.0
2008-08-13 11:35:00,40.21,40.28,40.2,40.26,8000.0,21.0388,21.0754,21.0335,21.0649,8000.0
2008-08-13 11:40:00,40.26,40.28,40.2,40.24,10400.0,21.0649,21.0754,21.0335,21.0545,10400.0
2008-08-13 11:45:00,40.24,40.24,40.18,40.19,9000.0,21.0545,21.0545,21.0231,21.0283,9000.0
2008-08-13 11:50:00,40.19,40.22,40.18,40.21,6400.0,21.0283,21.044,21.0231,21.0388,6400.0
2008-08-13 11:55:00,40.22,40.28,40.2,40.26,12100.0,21.044,21.0754,21.0335,21.0649,12100.0
2008-08-13 12:00:00,40.25,40.32,40.24,40.32,7500.0,21.0597,21.0963,21.0545,21.0963,7500.0
2008-08-13 12:05:00,40.29,40.31,40.21,40.21,31400.0,21.0806,21.0911,21.0388,21.0388,31400.0
2008-08-13 12:10:00,40.21,40.24,40.19,40.21,5600.0,21.0388,21.0545,21.0283,21.0388,5600.0
2008-08-13 12:15:00,40.23,40.29,40.22,40.28,5300.0,21.0492,21.0806,21.044,21.0754,5300.0
2008-08-13 12:20:00,40.3,40.32,40.27,40.29,40900.0,21.0858,21.0963,21.0701,21.0806,40900.0
2008-08-13 12:25:00,40.29,40.32,40.27,40.3,18800.0,21.0806,21.0963,21.0701,21.0858,18800.0
2008-08-13 12:30:00,40.3,40.4,40.18,40.18,83300.0,21.0858,21.1382,21.0231,21.0231,83300.0
2008-08-13 12:35:00,40.17,40.17,40.11,40.12,10800.0,21.0178,21.0178,20.9864,20.9917,10800.0
2008-08-13 12:40:00,40.11,40.12,40.09,40.1,8500.0,20.9864,20.9917,20.976,20.9812,8500.0
2008-08-13 12:45:00,40.1,40.15,40.09,40.13,54800.0,20.9812,21.0074,20.976,20.9969,54800.0
2008-08-13 12:50:00,40.15,40.18,40.12,40.18,13900.0,21.0074,21.0231,20.9917,21.0231,13900.0
2008-08-13 12:55:00,40.18,40.23,40.17,40.21,16500.0,21.0231,21.0492,21.0178,21.0388,16500.0
2008-08-13 13:00:00,40.19,40.2,40.17,40.18,12500.0,21.0283,21.0335,21.0178,21.0231,12500.0
2008-08-13 13:05:00,40.19,40.22,40.18,40.2,9200.0,21.0283,21.044,21.0231,21.0335,9200.0
2008-08-13 13:10:00,40.22,40.25,40.21,40.25,8500.0,21.044,21.0597,21.0388,21.0597,8500.0
2008-08-13 13:15:00,40.26,40.27,40.24,40.25,8100.0,21.0649,21.0701,21.0545,21.0597,8100.0
2008-08-13 13:20:00,40.26,40.26,40.21,40.22,12500.0,21.0649,21.0649,21.0388,21.044,12500.0
2008-08-13 13:25:00,40.23,40.25,40.22,40.25,6900.0,21.0492,21.0597,21.044,21.0597,6900.0
2008-08-13 13:30:00,40.24,40.44,40.24,40.42,80700.0,21.0545,21.1591,21.0545,21.1486,80700.0
2008-08-13 13:35:00,40.42,40.57,40.42,40.5,101400.0,21.1486,21.2271,21.1486,21.1905,101400.0
2008-08-13 13:40:00,40.5,40.55,40.5,40.52,25600.0,21.1905,21.2167,21.1905,21.201,25600.0
2008-08-13 13:45:00,40.53,40.55,40.45,40.46,19700.0,21.2062,21.2167,21.1643,21.1696,19700.0
2008-08-13 13:50:00,40.45,40.5,40.43,40.45,18300.0,21.1643,21.1905,21.1539,21.1643,18300.0
2008-08-13 13:55:00,40.44,40.54,40.44,40.52,34200.0,21.1591,21.2114,21.1591,21.201,34200.0
2008-08-13 14:00:00,40.53,40.56,40.51,40.54,13000.0,21.2062,21.2219,21.1957,21.2114,13000.0
2008-08-13 14:05:00,40.52,40.52,40.42,40.42,15400.0,21.201,21.201,21.1486,21.1486,15400.0
2008-08-13 14:10:00,40.44,40.44,40.34,40.43,20600.0,21.1591,21.1591,21.1068,21.1539,20600.0
2008-08-13 14:15:00,40.44,40.52,40.43,40.52,9900.0,21.1591,21.201,21.1539,21.201,9900.0
2008-08-13 14:20:00,40.52,40.52,40.49,40.52,9600.0,21.201,21.201,21.1853,21.201,9600.0
2008-08-13 14:25:00,40.52,40.53,40.5,40.51,10400.0,21.201,21.2062,21.1905,21.1957,10400.0
2008-08-13 14:30:00,40.5,40.69,40.5,40.67,33000.0,21.1905,21.2899,21.1905,21.2794,33000.0
2008-08-13 14:35:00,40.67,40.69,40.64,40.66,23400.0,21.2794,21.2899,21.2637,21.2742,23400.0
2008-08-13 14:40:00,40.65,40.73,40.64,40.73,41400.0,21.269,21.3108,21.2637,21.3108,41400.0
2008-08-13 14:45:00,40.73,40.81,40.72,40.78,21900.0,21.3108,21.3527,21.3056,21.337,21900.0
2008-08-13 14:50:00,40.78,40.79,40.76,40.76,15200.0,21.337,21.3422,21.3265,21.3265,15200.0
2008-08-13 14:55:00,40.78,40.86,40.76,40.83,22800.0,21.337,21.3789,21.3265,21.3632,22800.0
2008-08-13 15:00:00,40.84,40.85,40.76,40.78,25800.0,21.3684,21.3736,21.3265,21.337,25800.0
2008-08-13 15:05:00,40.77,40.85,40.77,40.83,14900.0,21.3318,21.3736,21.3318,21.3632,14900.0
2008-08-13 15:10:00,40.83,40.86,40.82,40.85,19300.0,21.3632,21.3789,21.3579,21.3736,19300.0
2008-08-13 15:15:00,40.85,40.88,40.83,40.88,21600.0,21.3736,21.3893,21.3632,21.3893,21600.0
2008-08-13 15:20:00,40.88,40.88,40.84,40.87,55400.0,21.3893,21.3893,21.3684,21.3841,55400.0
2008-08-13 15:25:00,40.86,40.88,40.85,40.88,33500.0,21.3789,21.3893,21.3736,21.3893,33500.0
2008-08-13 15:30:00,40.88,40.88,40.8,40.83,85500.0,21.3893,21.3893,21.3475,21.3632,85500.0
2008-08-13 15:35:00,40.81,40.81,40.7,40.75,27700.0,21.3527,21.3527,21.2951,21.3213,27700.0
2008-08-13 15:40:00,40.76,40.77,40.61,40.67,28300.0,21.3265,21.3318,21.248,21.2794,28300.0
2008-08-13 15:45:00,40.66,40.67,40.57,40.58,28300.0,21.2742,21.2794,21.2271,21.2323,28300.0
2008-08-13 15:50:00,40.58,40.62,40.51,40.59,66500.0,21.2323,21.2533,21.1957,21.2376,66500.0
2008-08-13 15:55:00,40.59,40.74,40.59,40.66,100300.0,21.2376,21.3161,21.2376,21.2742,100300.0
2008-08-14 09:30:00,40.27,40.57,40.24,40.25,49800.0,21.0701,21.2271,21.0545,21.0597,49800.0
2008-08-14 09:35:00,40.25,40.25,39.88,39.92,30800.0,21.0597,21.0597,20.8661,20.887,30800.0
2008-08-14 09:40:00,39.94,39.96,39.78,39.79,28400.0,20.8975,20.908,20.8138,20.819,28400.0
2008-08-14 09:45:00,39.81,39.84,39.8,39.82,17300.0,20.8295,20.8452,20.8242,20.8347,17300.0
2008-08-14 09:50:00,39.83,39.96,39.81,39.92,21300.0,20.8399,20.908,20.8295,20.887,21300.0
2008-08-14 09:55:00,39.91,39.97,39.86,39.92,20600.0,20.8818,20.9132,20.8556,20.887,20600.0
2008-08-14 10:00:00,39.92,39.95,39.88,39.89,23200.0,20.887,20.9027,20.8661,20.8713,23200.0
2008-08-14 10:05:00,39.89,39.94,39.87,39.88,13700.0,20.8713,20.8975,20.8609,20.8661,13700.0
2008-08-14 10:10:00,39.87,39.93,39.85,39.92,12300.0,20.8609,20.8923,20.8504,20.887,12300.0
2008-08-14 10:15:00,39.9,39.95,39.9,39.95,16800.0,20.8766,20.9027,20.8766,20.9027,16800.0
2008-08-14 10:20:00,39.93,39.97,39.9,39.91,18900.0,20.8923,20.9132,20.8766,20.8818,18900.0
2008-08-14 10:25:00,39.9,39.92,39.85,39.88,15600.0,20.8766,20.887,20.8504,20.8661,15600.0
2008-08-14 10:30:00,39.9,39.97,39.87,39.97,16700.0,20.8766,20.9132,20.8609,20.9132,16700.0
2008-08-14 10:35:00,39.98,40.07,39.98,40.03,14000.0,20.9184,20.9655,20.9184,20.9446,14000.0
2008-08-14 10:40:00,40.02,40.07,40.01,40.07,11300.0,20.9393,20.9655,20.9341,20.9655,11300.0
2008-08-14 10:45:00,40.05,40.09,40.05,40.09,12100.0,20.955,20.976,20.955,20.976,12100.0
2008-08-14 10:50:00,40.07,40.25,40.07,40.25,27900.0,20.9655,21.0597,20.9655,21.0597,27900.0
2008-08-14 10:55:00,40.24,40.35,40.24,40.28,23300.0,21.0545,21.112,21.0545,21.0754,23300.0
2008-08-14 11:00:00,40.29,40.29,40.24,40.25,22000.0,21.0806,21.0806,21.0545,21.0597,22000.0
2008-08-14 11:05:00,40.24,40.26,40.2,40.24,20900.0,21.0545,21.0649,21.0335,21.0545,20900.0
2008-08-14 11:10:00,40.24,40.26,40.22,40.22,8500.0,21.0545,21.0649,21.044,21.044,8500.0
2008-08-14 11:15:00,40.24,40.32,40.22,40.32,15500.0,21.0545,21.0963,21.044,21.0963,15500.0
2008-08-14 11:20:00,40.31,40.33,40.31,40.32,12300.0,21.0911,21.1015,21.0911,21.0963,12300.0
2008-08-14 11:25:00,40.32,40.35,40.29,40.3,18300.0,21.0963,21.112,21.0806,21.0858,18300.0
2008-08-14 11:30:00,40.31,40.31,40.28,40.28,8800.0,21.0911,21.0911,21.0754,21.0754,8800.0
2008-08-14 11:35:00,40.28,40.31,40.27,40.27,12400.0,21.0754,21.0911,21.0701,21.0701,12400.0
2008-08-14 11:40:00,40.28,40.29,40.23,40.23,9800.0,21.0754,21.0806,21.0492,21.0492,9800.0
2008-08-14 11:45:00,40.23,40.25,40.22,40.22,8600.0,21.0492,21.0597,21.044,21.044,8600.0
2008-08-14 11:50:00,40.22,40.25,40.2,40.24,10300.0,21.044,21.0597,21.0335,21.0545,10300.0
2008-08-14 11:55:00,40.24,40.29,40.24,40.27,10000.0,21.0545,21.0806,21.0545,21.0701,10000.0
2008-08-14 12:00:00,40.27,40.3,40.26,40.26,16000.0,21.0701,21.0858,21.0649,21.0649,16000.0
2008-08-14 12:05:00,40.26,40.3,40.26,40.26,8600.0,21.0649,21.0858,21.0649,21.0649,8600.0
2008-08-14 12:10:00,40.26,40.31,40.25,40.27,11400.0,21.0649,21.0911,21.0597,21.0701,11400.0
2008-08-14 12:15:00,40.28,40.29,40.25,40.28,11400.0,21.0754,21.0806,21.0597,21.0754,11400.0
2008-08-14 12:20:00,40.28,40.28,40.24,40.25,7100.0,21.0754,21.0754,21.0545,21.0597,7100.0
2008-08-14 12:25:00,40.24,40.25,40.21,40.22,7500.0,21.0545,21.0597,21.0388,21.044,7500.0
2008-08-14 12:30:00,40.22,40.29,40.21,40.27,11400.0,21.044,21.0806,21.0388,21.0701,11400.0
2008-08-14 12:35:00,40.27,40.29,40.19,40.2,12800.0,21.0701,21.0806,21.0283,21.0335,12800.0
2008-08-14 12:40:00,40.2,40.34,40.19,40.32,9900.0,21.0335,21.1068,21.0283,21.0963,9900.0
2008-08-14 12:45:00,40.32,40.43,40.31,40.43,23200.0,21.0963,21.1539,21.0911,21.1539,23200.0
2008-08-14 12:50:00,40.43,40.46,40.43,40.44,17900.0,21.1539,21.1696,21.1539,21.1591,17900.0
2008-08-14 12:55:00,40.45,40.45,40.43,40.44,11000.0,21.1643,21.1643,21.1539,21.1591,11000.0
2008-08-14 13:00:00,40.43,40.45,40.41,40.45,16200.0,21.1539,21.1643,21.1434,21.1643,16200.0
2008-08-14 13:05:00,40.46,40.51,40.45,40.45,17400.0,21.1696,21.1957,21.1643,21.1643,17400.0
2008-08-14 13:10:00,40.45,40.48,40.44,40.45,13400.0,21.1643,21.18,21.1591,21.1643,13400.0
2008-08-14 13:15:00,40.46,40.48,40.43,40.45,16200.0,21.1696,21.18,21.1539,21.1643,16200.0
2008-08-14 13:20:00,40.45,40.46,40.44,40.45,8000.0,21.1643,21.1696,21.1591,21.1643,8000.0
2008-08-14 13:25:00,40.45,40.46,40.44,40.45,4900.0,21.1643,21.1696,21.1591,21.1643,4900.0
2008-08-14 13:30:00,40.46,40.48,40.43,40.48,22300.0,21.1696,21.18,21.1539,21.18,22300.0
2008-08-14 13:35:00,40.46,40.47,40.45,40.46,3800.0,21.1696,21.1748,21.1643,21.1696,3800.0
2008-08-14 13:40:00,40.46,40.49,40.45,40.48,15700.0,21.1696,21.1853,21.1643,21.18,15700.0
2008-08-14 13:45:00,40.48,40.48,40.44,40.45,37100.0,21.18,21.18,21.1591,21.1643,37100.0
2008-08-14 13:50:00,40.46,40.46,40.41,40.42,24300.0,21.1696,21.1696,21.1434,21.1486,24300.0
2008-08-14 13:55:00,40.41,40.43,40.41,40.42,29200.0,21.1434,21.1539,21.1434,21.1486,29200.0
2008-08-14 14:00:00,40.41,40.42,40.37,40.39,25400.0,21.1434,21.1486,21.1225,21.1329,25400.0
2008-08-14 14:05:00,40.39,40.4,40.37,40.38,23500.0,21.1329,21.1382,21.1225,21.1277,23500.0
2008-08-14 14:10:00,40.38,40.39,40.33,40.33,17100.0,21.1277,21.1329,21.1015,21.1015,17100.0
2008-08-14 14:15:00,40.35,40.35,40.28,40.31,20700.0,21.112,21.112,21.0754,21.0911,20700.0
2008-08-14 14:20:00,40.32,40.32,40.23,40.23,11600.0,21.0963,21.0963,21.0492,21.0492,11600.0
2008-08-14 14:25:00,40.22,40.26,40.2,40.2,12300.0,21.044,21.0649,21.0335,21.0335,12300.0
2008-08-14 14:30:00,40.23,40.26,40.22,40.24,5500.0,21.0492,21.0649,21.044,21.0545,5500.0
2008-08-14 14:35:00,40.24,40.32,40.24,40.3,12600.0,21.0545,21.0963,21.0545,21.0858,12600.0
2008-08-14 14:40:00,40.3,40.3,40.24,40.24,12300.0,21.0858,21.0858,21.0545,21.0545,12300.0
2008-08-14 14:45:00,40.24,40.25,40.17,40.24,18300.0,21.0545,21.0597,21.0178,21.0545,18300.0
2008-08-14 14:50:00,40.24,40.25,40.19,40.22,21100.0,21.0545,21.0597,21.0283,21.044,21100.0
2008-08-14 14:55:00,40.22,40.22,40.18,40.19,9000.0,21.044,21.044,21.0231,21.0283,9000.0
2008-08-14 15:00:00,40.18,40.18,40.1,40.14,17700.0,21.0231,21.0231,20.9812,21.0021,17700.0
2008-08-14 15:05:00,40.15,40.19,40.11,40.12,19700.0,21.0074,21.0283,20.9864,20.9917,19700.0
2008-08-14 15:10:00,40.11,40.13,40.08,40.09,21800.0,20.9864,20.9969,20.9707,20.976,21800.0
2008-08-14 15:15:00,40.09,40.17,40.09,40.14,14000.0,20.976,21.0178,20.976,21.0021,14000.0
2008-08-14 15:20:00,40.14,40.15,40.12,40.13,13700.0,21.0021,21.0074,20.9917,20.9969,13700.0
2008-08-14 15:25:00,40.13,40.14,40.1,40.11,10400.0,20.9969,21.0021,20.9812,20.9864,10400.0
2008-08-14 15:30:00,40.12,40.15,40.09,40.12,22700.0,20.9917,21.0074,20.976,20.9917,22700.0
2008-08-14 15:35:00,40.1,40.17,40.09,40.17,30500.0,20.9812,21.0178,20.976,21.0178,30500.0
2008-08-14 15:40:00,40.17,40.2,40.14,40.17,27100.0,21.0178,21.0335,21.0021,21.0178,27100.0
2008-08-14 15:45:00,40.17,40.19,40.11,40.15,25800.0,21.0178,21.0283,20.9864,21.0074,25800.0
2008-08-14 15:50:00,40.16,40.18,40.07,40.14,30500.0,21.0126,21.0231,20.9655,21.0021,30500.0
2008-08-14 15:55:00,40.13,40.16,40.09,40.09,39300.0,20.9969,21.0126,20.976,20.976,39300.0
2008-08-15 09:30:00,40.1,40.1,39.83,40.0,437500.0,20.9812,20.9812,20.8399,20.9289,437500.0
2008-08-15 09:35:00,40.05,40.05,39.89,39.94,19700.0,20.955,20.955,20.8713,20.8975,19700.0
2008-08-15 09:40:00,39.93,39.94,39.75,39.91,82400.0,20.8923,20.8975,20.7981,20.8818,82400.0
2008-08-15 09:45:00,39.92,39.99,39.84,39.92,47000.0,20.887,20.9236,20.8452,20.887,47000.0
2008-08-15 09:50:00,39.91,40.09,39.91,39.96,33400.0,20.8818,20.976,20.8818,20.908,33400.0
2008-08-15 09:55:00,39.96,40.02,39.93,39.94,23600.0,20.908,20.9393,20.8923,20.8975,23600.0
2008-08-15 10:00:00,39.93,39.97,39.84,39.87,27200.0,20.8923,20.9132,20.8452,20.8609,27200.0
2008-08-15 10:05:00,39.87,39.89,39.81,39.81,30700.0,20.8609,20.8713,20.8295,20.8295,30700.0
2008-08-15 10:10:00,39.81,39.82,39.69,39.75,45200.0,20.8295,20.8347,20.7667,20.7981,45200.0
2008-08-15 10:15:00,39.75,39.84,39.75,39.84,46900.0,20.7981,20.8452,20.7981,20.8452,46900.0
2008-08-15 10:20:00,39.83,39.85,39.73,39.74,19200.0,20.8399,20.8504,20.7876,20.7928,19200.0
2008-08-15 10:25:00,39.72,39.76,39.7,39.74,20400.0,20.7824,20.8033,20.7719,20.7928,20400.0
2008-08-15 10:30:00,39.73,39.81,39.71,39.77,18000.0,20.7876,20.8295,20.7771,20.8085,18000.0
2008-08-15 10:35:00,39.77,39.77,39.67,39.69,26100.0,20.8085,20.8085,20.7562,20.7667,26100.0
2008-08-15 10:40:00,39.67,39.69,39.51,39.53,58800.0,20.7562,20.7667,20.6725,20.683,58800.0
2008-08-15 10:45:00,39.52,39.58,39.5,39.55,27300.0,20.6777,20.7091,20.6673,20.6934,27300.0
2008-08-15 10:50:00,39.55,39.67,39.54,39.59,50200.0,20.6934,20.7562,20.6882,20.7144,50200.0
2008-08-15 10:55:00,39.59,39.63,39.56,39.62,29800.0,20.7144,20.7353,20.6987,20.7301,29800.0
2008-08-15 11:00:00,39.63,39.64,39.56,39.6,17600.0,20.7353,20.7405,20.6987,20.7196,17600.0
2008-08-15 11:05:00,39.59,39.6,39.55,39.6,18500.0,20.7144,20.7196,20.6934,20.7196,18500.0
2008-08-15 11:10:00,39.59,39.63,39.58,39.6,16700.0,20.7144,20.7353,20.7091,20.7196,16700.0
2008-08-15 11:15:00,39.61,39.66,39.59,39.62,24300.0,20.7248,20.751,20.7144,20.7301,24300.0
2008-08-15 11:20:00,39.64,39.64,39.56,39.59,14800.0,20.7405,20.7405,20.6987,20.7144,14800.0
2008-08-15 11:25:00,39.59,39.63,39.57,39.63,14700.0,20.7144,20.7353,20.7039,20.7353,14700.0
2008-08-15 11:30:00,39.63,39.79,39.62,39.79,27600.0,20.7353,20.819,20.7301,20.819,27600.0
2008-08-15 11:35:00,39.77,39.78,39.68,39.68,21900.0,20.8085,20.8138,20.7614,20.7614,21900.0
2008-08-15 11:40:00,39.68,39.74,39.64,39.68,23600.0,20.7614,20.7928,20.7405,20.7614,23600.0
2008-08-15 11:45:00,39.68,39.68,39.55,39.6,30400.0,20.7614,20.7614,20.6934,20.7196,30400.0
2008-08-15 11:50:00,39.6,39.61,39.55,39.58,20600.0,20.7196,20.7248,20.6934,20.7091,20600.0
2008-08-15 11:55:00,39.58,39.58,39.46,39.49,42500.0,20.7091,20.7091,20.6463,20.662,42500.0
2008-08-15 12:00:00,39.49,39.5,39.41,39.45,44200.0,20.662,20.6673,20.6202,20.6411,44200.0
2008-08-15 12:05:00,39.45,39.47,39.35,39.36,40500.0,20.6411,20.6516,20.5888,20.594,40500.0
2008-08-15 12:10:00,39.37,39.41,39.34,39.38,44600.0,20.5992,20.6202,20.5836,20.6045,44600.0
2008-08-15 12:15:00,39.39,39.42,39.36,39.41,26000.0,20.6097,20.6254,20.594,20.6202,26000.0
2008-08-15 12:20:00,39.41,39.43,39.39,39.41,14300.0,20.6202,20.6306,20.6097,20.6202,14300.0
2008-08-15 12:25:00,39.42,39.42,39.34,39.36,15100.0,20.6254,20.6254,20.5836,20.594,15100.0
2008-08-15 12:30:00,39.35,39.38,39.3,39.34,45300.0,20.5888,20.6045,20.5626,20.5836,45300.0
2008-08-15 12:35:00,39.34,39.39,39.32,39.38,29900.0,20.5836,20.6097,20.5731,20.6045,29900.0
2008-08-15 12:40:00,39.37,39.38,39.27,39.3,30500.0,20.5992,20.6045,20.5469,20.5626,30500.0
2008-08-15 12:45:00,39.31,39.32,39.26,39.27,22500.0,20.5679,20.5731,20.5417,20.5469,22500.0
2008-08-15 12:50:00,39.27,39.29,39.25,39.26,33400.0,20.5469,20.5574,20.5365,20.5417,33400.0
2008-08-15 12:55:00,39.26,39.26,39.2,39.24,22000.0,20.5417,20.5417,20.5103,20.5312,22000.0
2008-08-15 13:00:00,39.23,39.26,39.22,39.24,25500.0,20.526,20.5417,20.5208,20.5312,25500.0
2008-08-15 13:05:00,39.23,39.23,39.14,39.15,51600.0,20.526,20.526,20.4789,20.4841,51600.0
2008-08-15 13:10:00,39.16,39.21,39.14,39.21,28400.0,20.4894,20.5155,20.4789,20.5155,28400.0
2008-08-15 13:15:00,39.22,39.22,39.19,39.22,33700.0,20.5208,20.5208,20.5051,20.5208,33700.0
2008-08-15 13:20:00,39.21,39.26,39.19,39.24,22200.0,20.5155,20.5417,20.5051,20.5312,22200.0
2008-08-15 13:25:00,39.24,39.3,39.23,39.25,33800.0,20.5312,20.5626,20.526,20.5365,33800.0
2008-08-15 13:30:00,39.24,39.27,39.23,39.24,59500.0,20.5312,20.5469,20.526,20.5312,59500.0
2008-08-15 13:35:00,39.25,39.28,39.23,39.27,20100.0,20.5365,20.5522,20.526,20.5469,20100.0
2008-08-15 13:40:00,39.27,39.29,39.27,39.29,14300.0,20.5469,20.5574,20.5469,20.5574,14300.0
2008-08-15 13:45:00,39.29,39.29,39.24,39.25,26500.0,20.5574,20.5574,20.5312,20.5365,26500.0
2008-08-15 13:50:00,39.26,39.26,39.24,39.26,28700.0,20.5417,20.5417,20.5312,20.5417,28700.0
2008-08-15 13:55:00,39.25,39.27,39.24,39.25,67300.0,20.5365,20.5469,20.5312,20.5365,67300.0
2008-08-15 14:00:00,39.26,39.26,39.22,39.22,33500.0,20.5417,20.5417,20.5208,20.5208,33500.0
2008-08-15 14:05:00,39.22,39.24,39.2,39.22,43500.0,20.5208,20.5312,20.5103,20.5208,43500.0
2008-08-15 14:10:00,39.23,39.24,39.21,39.23,20300.0,20.526,20.5312,20.5155,20.526,20300.0
2008-08-15 14:15:00,39.24,39.25,39.16,39.18,45100.0,20.5312,20.5365,20.4894,20.4998,45100.0
2008-08-15 14:20:00,39.17,39.2,39.12,39.2,51800.0,20.4946,20.5103,20.4684,20.5103,51800.0
2008-08-15 14:25:00,39.19,39.23,39.19,39.23,31700.0,20.5051,20.526,20.5051,20.526,31700.0
2008-08-15 14:30:00,39.24,39.29,39.18,39.2,51000.0,20.5312,20.5574,20.4998,20.5103,51000.0
2008-08-15 14:35:00,39.2,39.22,39.19,39.21,33100.0,20.5103,20.5208,20.5051,20.5155,33100.0
2008-08-15 14:40:00,39.2,39.22,39.18,39.22,30200.0,20.5103,20.5208,20.4998,20.5208,30200.0
2008-08-15 14:45:00,39.22,39.22,39.19,39.2,19400.0,20.5208,20.5208,20.5051,20.5103,19400.0
2008-08-15 14:50:00,39.2,39.22,39.19,39.2,31100.0,20.5103,20.5208,20.5051,20.5103,31100.0
2008-08-15 14:55:00,39.21,39.23,39.19,39.21,113200.0,20.5155,20.526,20.5051,20.5155,113200.0
2008-08-15 15:00:00,39.22,39.22,39.16,39.18,44700.0,20.5208,20.5208,20.4894,20.4998,44700.0
2008-08-15 15:05:00,39.17,39.19,39.16,39.19,30500.0,20.4946,20.5051,20.4894,20.5051,30500.0
2008-08-15 15:10:00,39.18,39.19,39.14,39.15,34300.0,20.4998,20.5051,20.4789,20.4841,34300.0
2008-08-15 15:15:00,39.15,39.22,39.15,39.19,43000.0,20.4841,20.5208,20.4841,20.5051,43000.0
2008-08-15 15:20:00,39.19,39.19,39.13,39.14,64500.0,20.5051,20.5051,20.4737,20.4789,64500.0
2008-08-15 15:25:00,39.14,39.16,39.1,39.11,57600.0,20.4789,20.4894,20.458,20.4632,57600.0
2008-08-15 15:30:00,39.11,39.21,39.09,39.18,124400.0,20.4632,20.5155,20.4527,20.4998,124400.0
2008-08-15 15:35:00,39.18,39.23,39.18,39.21,126600.0,20.4998,20.526,20.4998,20.5155,126600.0
2008-08-15 15:40:00,39.21,39.29,39.2,39.21,191800.0,20.5155,20.5574,20.5103,20.5155,191800.0
2008-08-15 15:45:00,39.21,39.21,39.19,39.2,108000.0,20.5155,20.5155,20.5051,20.5103,108000.0
2008-08-15 15:50:00,39.2,39.21,39.11,39.18,122900.0,20.5103,20.5155,20.4632,20.4998,122900.0
2008-08-15 15:55:00,39.18,39.2,39.08,39.19,120400.0,20.4998,20.5103,20.4475,20.5051,120400.0
2008-08-18 09:30:00,39.2,39.52,39.2,39.25,47100.0,20.5103,20.6777,20.5103,20.5365,47100.0
2008-08-18 09:35:00,39.21,39.3,39.21,39.25,31500.0,20.5155,20.5626,20.5155,20.5365,31500.0
2008-08-18 09:40:00,39.27,39.53,39.27,39.47,33800.0,20.5469,20.683,20.5469,20.6516,33800.0
2008-08-18 09:45:00,39.48,39.52,39.37,39.37,29400.0,20.6568,20.6777,20.5992,20.5992,29400.0
2008-08-18 09:50:00,39.38,39.39,39.21,39.35,15900.0,20.6045,20.6097,20.5155,20.5888,15900.0
2008-08-18 09:55:00,39.33,39.38,39.3,39.31,26400.0,20.5783,20.6045,20.5626,20.5679,26400.0
2008-08-18 10:00:00,39.32,39.4,39.29,39.33,31100.0,20.5731,20.6149,20.5574,20.5783,31100.0
2008-08-18 10:05:00,39.34,39.4,39.32,39.32,16600.0,20.5836,20.6149,20.5731,20.5731,16600.0
2008-08-18 10:10:00,39.32,39.39,39.31,39.33,57100.0,20.5731,20.6097,20.5679,20.5783,57100.0
2008-08-18 10:15:00,39.33,39.33,39.22,39.23,64400.0,20.5783,20.5783,20.5208,20.526,64400.0
2008-08-18 10:20:00,39.26,39.37,39.26,39.37,9700.0,20.5417,20.5992,20.5417,20.5992,9700.0
2008-08-18 10:25:00,39.38,39.39,39.28,39.35,19300.0,20.6045,20.6097,20.5522,20.5888,19300.0
2008-08-18 10:30:00,39.35,39.36,39.31,39.35,34800.0,20.5888,20.594,20.5679,20.5888,34800.0
2008-08-18 10:35:00,39.35,39.36,39.32,39.34,18600.0,20.5888,20.594,20.5731,20.5836,18600.0
2008-08-18 10:40:00,39.34,39.35,39.33,39.34,29100.0,20.5836,20.5888,20.5783,20.5836,29100.0
2008-08-18 10:45:00,39.33,39.35,39.26,39.27,26000.0,20.5783,20.5888,20.5417,20.5469,26000.0
2008-08-18 10:50:00,39.25,39.28,39.21,39.23,16200.0,20.5365,20.5522,20.5155,20.526,16200.0
2008-08-18 10:55:00,39.22,39.23,39.2,39.22,11500.0,20.5208,20.526,20.5103,20.5208,11500.0
2008-08-18 11:00:00,39.23,39.25,39.21,39.22,18300.0,20.526,20.5365,20.5155,20.5208,18300.0
2008-08-18 11:05:00,39.22,39.24,39.16,39.18,38200.0,20.5208,20.5312,20.4894,20.4998,38200.0
2008-08-18 11:10:00,39.18,39.23,39.18,39.22,8400.0,20.4998,20.526,20.4998,20.5208,8400.0
2008-08-18 11:15:00,39.22,39.27,39.22,39.26,21400.0,20.5208,20.5469,20.5208,20.5417,21400.0
2008-08-18 11:20:00,39.25,39.26,39.21,39.21,20100.0,20.5365,20.5417,20.5155,20.5155,20100.0
2008-08-18 11:25:00,39.22,39.24,39.21,39.21,9200.0,20.5208,20.5312,20.5155,20.5155,9200.0
2008-08-18 11:30:00,39.21,39.21,39.17,39.17,15400.0,20.5155,20.5155,20.4946,20.4946,15400.0
2008-08-18 11:35:00,39.17,39.21,39.17,39.2,16300.0,20.4946,20.5155,20.4946,20.5103,16300.0
2008-08-18 11:40:00,39.2,39.21,39.14,39.14,14000.0,20.5103,20.5155,20.4789,20.4789,14000.0
2008-08-18 11:45:00,39.14,39.14,39.12,39.12,9000.0,20.4789,20.4789,20.4684,20.4684,9000.0
2008-08-18 11:50:00,39.13,39.15,39.13,39.14,5000.0,20.4737,20.4841,20.4737,20.4789,5000.0
2008-08-18 11:55:00,39.14,39.15,39.01,39.01,22600.0,20.4789,20.4841,20.4109,20.4109,22600.0
2008-08-18 12:00:00,39.01,39.01,38.92,38.96,16800.0,20.4109,20.4109,20.3638,20.3847,16800.0
2008-08-18 12:05:00,38.96,38.98,38.95,38.97,14800.0,20.3847,20.3952,20.3795,20.39,14800.0
2008-08-18 12:10:00,38.96,39.05,38.96,39.03,12100.0,20.3847,20.4318,20.3847,20.4214,12100.0
2008-08-18 12:15:00,39.02,39.1,39.02,39.08,15000.0,20.4161,20.458,20.4161,20.4475,15000.0
2008-08-18 12:20:00,39.09,39.1,38.99,38.99,39100.0,20.4527,20.458,20.4004,20.4004,39100.0
2008-08-18 12:25:00,38.98,39.02,38.96,39.0,33900.0,20.3952,20.4161,20.3847,20.4057,33900.0
2008-08-18 12:30:00,39.02,39.07,39.01,39.04,22000.0,20.4161,20.4423,20.4109,20.4266,22000.0
2008-08-18 12:35:00,39.05,39.07,39.03,39.07,12100.0,20.4318,20.4423,20.4214,20.4423,12100.0
2008-08-18 12:40:00,39.06,39.07,38.97,38.99,46200.0,20.4371,20.4423,20.39,20.4004,46200.0
2008-08-18 12:45:00,38.97,39.03,38.97,39.0,13800.0,20.39,20.4214,20.39,20.4057,13800.0
2008-08-18 12:50:00,39.0,39.05,38.99,39.03,17900.0,20.4057,20.4318,20.4004,20.4214,17900.0
2008-08-18 12:55:00,39.04,39.05,39.02,39.03,7900.0,20.4266,20.4318,20.4161,20.4214,7900.0
2008-08-18 13:00:00,39.02,39.03,39.0,39.02,10500.0,20.4161,20.4214,20.4057,20.4161,10500.0
2008-08-18 13:05:00,39.02,39.04,39.02,39.02,6800.0,20.4161,20.4266,20.4161,20.4161,6800.0
2008-08-18 13:10:00,39.02,39.02,38.95,38.96,15000.0,20.4161,20.4161,20.3795,20.3847,15000.0
2008-08-18 13:15:00,38.96,38.97,38.95,38.95,4800.0,20.3847,20.39,20.3795,20.3795,4800.0
2008-08-18 13:20:00,38.96,38.96,38.94,38.96,11200.0,20.3847,20.3847,20.3743,20.3847,11200.0
2008-08-18 13:25:00,38.96,39.03,38.96,39.0,13300.0,20.3847,20.4214,20.3847,20.4057,13300.0
2008-08-18 13:30:00,39.0,39.05,38.99,39.01,13800.0,20.4057,20.4318,20.4004,20.4109,13800.0
2008-08-18 13:35:00,39.01,39.04,38.99,39.02,16100.0,20.4109,20.4266,20.4004,20.4161,16100.0
2008-08-18 13:40:00,38.99,39.05,38.99,39.03,9500.0,20.4004,20.4318,20.4004,20.4214,9500.0
2008-08-18 13:45:00,39.04,39.04,39.0,39.0,17900.0,20.4266,20.4266,20.4057,20.4057,17900.0
2008-08-18 13:50:00,39.0,39.0,38.99,38.99,15200.0,20.4057,20.4057,20.4004,20.4004,15200.0
2008-08-18 13:55:00,39.0,39.01,38.94,38.94,18900.0,20.4057,20.4109,20.3743,20.3743,18900.0
2008-08-18 14:00:00,38.93,38.94,38.9,38.92,12400.0,20.369,20.3743,20.3533,20.3638,12400.0
2008-08-18 14:05:00,38.91,38.92,38.9,38.92,6900.0,20.3586,20.3638,20.3533,20.3638,6900.0
2008-08-18 14:10:00,38.91,38.92,38.89,38.9,17100.0,20.3586,20.3638,20.3481,20.3533,17100.0
2008-08-18 14:15:00,38.9,38.9,38.82,38.83,28700.0,20.3533,20.3533,20.3115,20.3167,28700.0
2008-08-18 14:20:00,38.82,38.84,38.79,38.81,43100.0,20.3115,20.3219,20.2958,20.3062,43100.0
2008-08-18 14:25:00,38.81,38.82,38.78,38.78,18900.0,20.3062,20.3115,20.2905,20.2905,18900.0
2008-08-18 14:30:00,38.78,38.79,38.73,38.76,24500.0,20.2905,20.2958,20.2644,20.2801,24500.0
2008-08-18 14:35:00,38.76,38.8,38.75,38.76,19200.0,20.2801,20.301,20.2749,20.2801,19200.0
2008-08-18 14:40:00,38.76,38.8,38.73,38.73,26300.0,20.2801,20.301,20.2644,20.2644,26300.0
2008-08-18 14:45:00,38.74,38.8,38.73,38.78,27600.0,20.2696,20.301,20.2644,20.2905,27600.0
2008-08-18 14:50:00,38.79,38.84,38.76,38.83,82500.0,20.2958,20.3219,20.2801,20.3167,82500.0
2008-08-18 14:55:00,38.82,38.87,38.82,38.86,33300.0,20.3115,20.3376,20.3115,20.3324,33300.0
2008-08-18 15:00:00,38.85,38.87,38.79,38.81,50000.0,20.3272,20.3376,20.2958,20.3062,50000.0
2008-08-18 15:05:00,38.81,38.87,38.8,38.86,72700.0,20.3062,20.3376,20.301,20.3324,72700.0
2008-08-18 15:10:00,38.85,38.94,38.84,38.91,48900.0,20.3272,20.3743,20.3219,20.3586,48900.0
2008-08-18 15:15:00,38.91,38.95,38.9,38.94,37900.0,20.3586,20.3795,20.3533,20.3743,37900.0
2008-08-18 15:20:00,38.93,38.97,38.85,38.96,62800.0,20.369,20.39,20.3272,20.3847,62800.0
2008-08-18 15:25:00,38.96,39.02,38.96,38.99,29200.0,20.3847,20.4161,20.3847,20.4004,29200.0
2008-08-18 15:30:00,38.98,38.99,38.95,38.98,23800.0,20.3952,20.4004,20.3795,20.3952,23800.0
2008-08-18 15:35:00,38.98,39.03,38.97,39.01,30400.0,20.3952,20.4214,20.39,20.4109,30400.0
2008-08-18 15:40:00,39.01,39.01,38.86,38.89,66700.0,20.4109,20.4109,20.3324,20.3481,66700.0
2008-08-18 15:45:00,38.88,38.88,38.8,38.84,85100.0,20.3429,20.3429,20.301,20.3219,85100.0
2008-08-18 15:50:00,38.83,38.87,38.81,38.86,79300.0,20.3167,20.3376,20.3062,20.3324,79300.0
2008-08-18 15:55:00,38.85,38.97,38.85,38.96,78500.0,20.3272,20.39,20.3272,20.3847,78500.0
2008-08-19 09:30:00,38.87,38.98,38.78,38.86,74700.0,20.3376,20.3952,20.2905,20.3324,74700.0
2008-08-19 09:35:00,38.87,39.06,38.87,39.06,51900.0,20.3376,20.4371,20.3376,20.4371,51900.0
2008-08-19 09:40:00,39.05,39.19,39.04,39.19,107300.0,20.4318,20.5051,20.4266,20.5051,107300.0
2008-08-19 09:45:00,39.19,39.29,39.1,39.23,50400.0,20.5051,20.5574,20.458,20.526,50400.0
2008-08-19 09:50:00,39.21,39.39,39.17,39.36,148400.0,20.5155,20.6097,20.4946,20.594,148400.0
2008-08-19 09:55:00,39.37,39.37,39.13,39.2,22200.0,20.5992,20.5992,20.4737,20.5103,22200.0
2008-08-19 10:00:00,39.19,39.33,39.17,39.25,154000.0,20.5051,20.5783,20.4946,20.5365,154000.0
2008-08-19 10:05:00,39.24,39.3,39.22,39.23,16300.0,20.5312,20.5626,20.5208,20.526,16300.0
2008-08-19 10:10:00,39.23,39.32,39.19,39.29,17100.0,20.526,20.5731,20.5051,20.5574,17100.0
2008-08-19 10:15:00,39.28,39.31,39.21,39.25,39600.0,20.5522,20.5679,20.5155,20.5365,39600.0
2008-08-19 10:20:00,39.28,39.32,39.27,39.28,14100.0,20.5522,20.5731,20.5469,20.5522,14100.0
2008-08-19 10:25:00,39.29,39.33,39.27,39.27,13600.0,20.5574,20.5783,20.5469,20.5469,13600.0
2008-08-19 10:30:00,39.28,39.31,39.26,39.28,14000.0,20.5522,20.5679,20.5417,20.5522,14000.0
2008-08-19 10:35:00,39.27,39.27,39.19,39.2,27200.0,20.5469,20.5469,20.5051,20.5103,27200.0
2008-08-19 10:40:00,39.2,39.24,39.15,39.15,20600.0,20.5103,20.5312,20.4841,20.4841,20600.0
2008-08-19 10:45:00,39.15,39.16,39.11,39.14,15500.0,20.4841,20.4894,20.4632,20.4789,15500.0
2008-08-19 10:50:00,39.13,39.19,39.11,39.18,35600.0,20.4737,20.5051,20.4632,20.4998,35600.0
2008-08-19 10:55:00,39.18,39.24,39.17,39.22,19000.0,20.4998,20.5312,20.4946,20.5208,19000.0
2008-08-19 11:00:00,39.22,39.24,39.21,39.21,10000.0,20.5208,20.5312,20.5155,20.5155,10000.0
2008-08-19 11:05:00,39.21,39.25,39.19,39.25,17700.0,20.5155,20.5365,20.5051,20.5365,17700.0
2008-08-19 11:10:00,39.25,39.26,39.22,39.23,14500.0,20.5365,20.5417,20.5208,20.526,14500.0
2008-08-19 11:15:00,39.24,39.27,39.2,39.22,33200.0,20.5312,20.5469,20.5103,20.5208,33200.0
2008-08-19 11:20:00,39.21,39.28,39.2,39.24,19200.0,20.5155,20.5522,20.5103,20.5312,19200.0
2008-08-19 11:25:00,39.26,39.34,39.26,39.34,12400.0,20.5417,20.5836,20.5417,20.5836,12400.0
2008-08-19 11:30:00,39.33,39.33,39.27,39.29,18200.0,20.5783,20.5783,20.5469,20.5574,18200.0
2008-08-19 11:35:00,39.29,39.29,39.19,39.23,22600.0,20.5574,20.5574,20.5051,20.526,22600.0
2008-08-19 11:40:00,39.24,39.31,39.24,39.29,16800.0,20.5312,20.5679,20.5312,20.5574,16800.0
2008-08-19 11:45:00,39.29,39.31,39.28,39.31,18000.0,20.5574,20.5679,20.5522,20.5679,18000.0
2008-08-19 11:50:00,39.31,39.37,39.3,39.36,27900.0,20.5679,20.5992,20.5626,20.594,27900.0
2008-08-19 11:55:00,39.36,39.36,39.28,39.33,29600.0,20.594,20.594,20.5522,20.5783,29600.0
2008-08-19 12:00:00,39.32,39.41,39.31,39.35,29400.0,20.5731,20.6202,20.5679,20.5888,29400.0
2008-08-19 12:05:00,39.35,39.43,39.34,39.4,60600.0,20.5888,20.6306,20.5836,20.6149,60600.0
2008-08-19 12:10:00,39.4,39.43,39.38,39.38,15600.0,20.6149,20.6306,20.6045,20.6045,15600.0
2008-08-19 12:15:00,39.39,39.4,39.35,39.39,21100.0,20.6097,20.6149,20.5888,20.6097,21100.0
2008-08-19 12:20:00,39.4,39.43,39.37,39.41,16600.0,20.6149,20.6306,20.5992,20.6202,16600.0
2008-08-19 12:25:00,39.42,39.46,39.41,39.45,12300.0,20.6254,20.6463,20.6202,20.6411,12300.0
2008-08-19 12:30:00,39.45,39.46,39.42,39.42,11700.0,20.6411,20.6463,20.6254,20.6254,11700.0
2008-08-19 12:35:00,39.42,39.43,39.4,39.42,7900.0,20.6254,20.6306,20.6149,20.6254,7900.0
2008-08-19 12:40:00,39.41,39.45,39.39,39.45,11500.0,20.6202,20.6411,20.6097,20.6411,11500.0
2008-08-19 12:45:00,39.44,39.45,39.42,39.42,12000.0,20.6359,20.6411,20.6254,20.6254,12000.0
2008-08-19 12:50:00,39.43,39.43,39.39,39.43,10600.0,20.6306,20.6306,20.6097,20.6306,10600.0
2008-08-19 12:55:00,39.41,39.42,39.38,39.39,10100.0,20.6202,20.6254,20.6045,20.6097,10100.0
2008-08-19 13:00:00,39.39,39.42,39.37,39.37,25800.0,20.6097,20.6254,20.5992,20.5992,25800.0
2008-08-19 13:05:00,39.37,39.41,39.36,39.39,51600.0,20.5992,20.6202,20.594,20.6097,51600.0
2008-08-19 13:10:00,39.4,39.41,39.39,39.4,11600.0,20.6149,20.6202,20.6097,20.6149,11600.0
2008-08-19 13:15:00,39.4,39.4,39.37,39.37,16700.0,20.6149,20.6149,20.5992,20.5992,16700.0
2008-08-19 13:20:00,39.37,39.43,39.37,39.4,64700.0,20.5992,20.6306,20.5992,20.6149,64700.0
2008-08-19 13:25:00,39.4,39.46,39.4,39.45,13900.0,20.6149,20.6463,20.6149,20.6411,13900.0
2008-08-19 13:30:00,39.45,39.46,39.41,39.41,18400.0,20.6411,20.6463,20.6202,20.6202,18400.0
2008-08-19 13:35:00,39.41,39.42,39.39,39.4,15700.0,20.6202,20.6254,20.6097,20.6149,15700.0
2008-08-19 13:40:00,39.4,39.41,39.39,39.4,27700.0,20.6149,20.6202,20.6097,20.6149,27700.0
2008-08-19 13:45:00,39.4,39.4,39.39,39.39,9100.0,20.6149,20.6149,20.6097,20.6097,9100.0
2008-08-19 13:50:00,39.4,39.4,39.39,39.4,23100.0,20.6149,20.6149,20.6097,20.6149,23100.0
2008-08-19 13:55:00,39.4,39.4,39.38,39.38,23100.0,20.6149,20.6149,20.6045,20.6045,23100.0
2008-08-19 14:00:00,39.38,39.43,39.38,39.39,41000.0,20.6045,20.6306,20.6045,20.6097,41000.0
2008-08-19 14:05:00,39.39,39.41,39.38,39.4,39000.0,20.6097,20.6202,20.6045,20.6149,39000.0
2008-08-19 14:10:00,39.4,39.4,39.38,39.4,113700.0,20.6149,20.6149,20.6045,20.6149,113700.0
2008-08-19 14:15:00,39.39,39.4,39.37,39.39,88700.0,20.6097,20.6149,20.5992,20.6097,88700.0
2008-08-19 14:20:00,39.39,39.41,39.39,39.4,27200.0,20.6097,20.6202,20.6097,20.6149,27200.0
2008-08-19 14:25:00,39.4,39.41,39.39,39.4,15100.0,20.6149,20.6202,20.6097,20.6149,15100.0
2008-08-19 14:30:00,39.4,39.4,39.39,39.4,10100.0,20.6149,20.6149,20.6097,20.6149,10100.0
2008-08-19 14:35:00,39.4,39.4,39.31,39.34,32600.0,20.6149,20.6149,20.5679,20.5836,32600.0
2008-08-19 14:40:00,39.33,39.36,39.32,39.34,13700.0,20.5783,20.594,20.5731,20.5836,13700.0
2008-08-19 14:45:00,39.35,39.37,39.34,39.36,19200.0,20.5888,20.5992,20.5836,20.594,19200.0
2008-08-19 14:50:00,39.37,39.46,39.36,39.46,38300.0,20.5992,20.6463,20.594,20.6463,38300.0
2008-08-19 14:55:00,39.46,39.49,39.45,39.45,16300.0,20.6463,20.662,20.6411,20.6411,16300.0
2008-08-19 15:00:00,39.46,39.46,39.36,39.36,12700.0,20.6463,20.6463,20.594,20.594,12700.0
2008-08-19 15:05:00,39.36,39.4,39.36,39.37,14300.0,20.594,20.6149,20.594,20.5992,14300.0
2008-08-19 15:10:00,39.37,39.4,39.36,39.4,18800.0,20.5992,20.6149,20.594,20.6149,18800.0
2008-08-19 15:15:00,39.4,39.42,39.36,39.37,13200.0,20.6149,20.6254,20.594,20.5992,13200.0
2008-08-19 15:20:00,39.38,39.48,39.33,39.47,34900.0,20.6045,20.6568,20.5783,20.6516,34900.0
2008-08-19 15:25:00,39.47,39.47,39.4,39.42,23100.0,20.6516,20.6516,20.6149,20.6254,23100.0
2008-08-19 15:30:00,39.4,39.41,39.3,39.32,17800.0,20.6149,20.6202,20.5626,20.5731,17800.0
2008-08-19 15:35:00,39.32,39.38,39.29,39.38,16200.0,20.5731,20.6045,20.5574,20.6045,16200.0
2008-08-19 15:40:00,39.38,39.45,39.38,39.42,34700.0,20.6045,20.6411,20.6045,20.6254,34700.0
2008-08-19 15:45:00,39.41,39.44,39.4,39.44,21900.0,20.6202,20.6359,20.6149,20.6359,21900.0
2008-08-19 15:50:00,39.41,39.44,39.35,39.35,30500.0,20.6202,20.6359,20.5888,20.5888,30500.0
2008-08-19 15:55:00,39.35,39.42,39.35,39.42,33900.0,20.5888,20.6254,20.5888,20.6254,33900.0
2008-08-20 09:30:00,39.41,39.49,38.97,39.24,194000.0,20.6202,20.662,20.39,20.5312,194000.0
2008-08-20 09:35:00,39.23,39.36,39.23,39.35,23000.0,20.526,20.594,20.526,20.5888,23000.0
2008-08-20 09:40:00,39.33,39.58,39.33,39.56,58300.0,20.5783,20.7091,20.5783,20.6987,58300.0
2008-08-20 09:45:00,39.56,39.6,39.45,39.54,64000.0,20.6987,20.7196,20.6411,20.6882,64000.0
2008-08-20 09:50:00,39.54,39.63,39.51,39.61,35000.0,20.6882,20.7353,20.6725,20.7248,35000.0
2008-08-20 09:55:00,39.6,39.63,39.57,39.59,17800.0,20.7196,20.7353,20.7039,20.7144,17800.0
2008-08-20 10:00:00,39.59,39.64,39.57,39.6,47000.0,20.7144,20.7405,20.7039,20.7196,47000.0
2008-08-20 10:05:00,39.6,39.63,39.56,39.61,42300.0,20.7196,20.7353,20.6987,20.7248,42300.0
2008-08-20 10:10:00,39.63,39.63,39.59,39.59,19900.0,20.7353,20.7353,20.7144,20.7144,19900.0
2008-08-20 10:15:00,39.59,39.61,39.58,39.58,31600.0,20.7144,20.7248,20.7091,20.7091,31600.0
2008-08-20 10:20:00,39.58,39.6,39.57,39.58,72300.0,20.7091,20.7196,20.7039,20.7091,72300.0
2008-08-20 10:25:00,39.58,39.6,39.58,39.59,18000.0,20.7091,20.7196,20.7091,20.7144,18000.0
2008-08-20 10:30:00,39.6,39.62,39.58,39.59,64000.0,20.7196,20.7301,20.7091,20.7144,64000.0
2008-08-20 10:35:00,39.6,39.61,39.42,39.43,109700.0,20.7196,20.7248,20.6254,20.6306,109700.0
2008-08-20 10:40:00,39.42,39.58,39.4,39.56,24400.0,20.6254,20.7091,20.6149,20.6987,24400.0
2008-08-20 10:45:00,39.56,39.57,39.5,39.53,13300.0,20.6987,20.7039,20.6673,20.683,13300.0
2008-08-20 10:50:00,39.51,39.52,39.46,39.47,17400.0,20.6725,20.6777,20.6463,20.6516,17400.0
2008-08-20 10:55:00,39.47,39.6,39.47,39.58,75100.0,20.6516,20.7196,20.6516,20.7091,75100.0
2008-08-20 11:00:00,39.59,39.6,39.58,39.59,22300.0,20.7144,20.7196,20.7091,20.7144,22300.0
2008-08-20 11:05:00,39.6,39.74,39.6,39.72,34900.0,20.7196,20.7928,20.7196,20.7824,34900.0
2008-08-20 11:10:00,39.72,39.72,39.66,39.69,17700.0,20.7824,20.7824,20.751,20.7667,17700.0
2008-08-20 11:15:00,39.67,39.69,39.66,39.69,7900.0,20.7562,20.7667,20.751,20.7667,7900.0
2008-08-20 11:20:00,39.69,39.77,39.68,39.77,13800.0,20.7667,20.8085,20.7614,20.8085,13800.0
2008-08-20 11:25:00,39.76,39.76,39.73,39.74,7100.0,20.8033,20.8033,20.7876,20.7928,7100.0
2008-08-20 11:30:00,39.75,39.78,39.74,39.76,10300.0,20.7981,20.8138,20.7928,20.8033,10300.0
2008-08-20 11:35:00,39.75,39.82,39.74,39.82,13400.0,20.7981,20.8347,20.7928,20.8347,13400.0
2008-08-20 11:40:00,39.82,39.83,39.79,39.8,12000.0,20.8347,20.8399,20.819,20.8242,12000.0
2008-08-20 11:45:00,39.8,39.81,39.76,39.78,6400.0,20.8242,20.8295,20.8033,20.8138,6400.0
2008-08-20 11:50:00,39.77,39.78,39.74,39.74,9100.0,20.8085,20.8138,20.7928,20.7928,9100.0
2008-08-20 11:55:00,39.74,39.74,39.69,39.69,11900.0,20.7928,20.7928,20.7667,20.7667,11900.0
2008-08-20 12:00:00,39.69,39.71,39.64,39.65,18200.0,20.7667,20.7771,20.7405,20.7458,18200.0
2008-08-20 12:05:00,39.64,39.64,39.58,39.6,17100.0,20.7405,20.7405,20.7091,20.7196,17100.0
2008-08-20 12:10:00,39.6,39.61,39.59,39.59,10700.0,20.7196,20.7248,20.7144,20.7144,10700.0
2008-08-20 12:15:00,39.59,39.62,39.59,39.6,15000.0,20.7144,20.7301,20.7144,20.7196,15000.0
2008-08-20 12:20:00,39.59,39.61,39.59,39.6,24200.0,20.7144,20.7248,20.7144,20.7196,24200.0
2008-08-20 12:25:00,39.6,39.64,39.59,39.62,16600.0,20.7196,20.7405,20.7144,20.7301,16600.0
2008-08-20 12:30:00,39.63,39.66,39.62,39.64,59400.0,20.7353,20.751,20.7301,20.7405,59400.0
2008-08-20 12:35:00,39.64,39.65,39.59,39.59,8900.0,20.7405,20.7458,20.7144,20.7144,8900.0
2008-08-20 12:40:00,39.59,39.6,39.58,39.59,25200.0,20.7144,20.7196,20.7091,20.7144,25200.0
2008-08-20 12:45:00,39.6,39.6,39.58,39.6,21000.0,20.7196,20.7196,20.7091,20.7196,21000.0
2008-08-20 12:50:00,39.59,39.61,39.59,39.6,36700.0,20.7144,20.7248,20.7144,20.7196,36700.0
2008-08-20 12:55:00,39.6,39.61,39.58,39.6,16200.0,20.7196,20.7248,20.7091,20.7196,16200.0
2008-08-20 13:00:00,39.6,39.61,39.59,39.6,3200.0,20.7196,20.7248,20.7144,20.7196,3200.0
2008-08-20 13:05:00,39.6,39.61,39.59,39.6,6100.0,20.7196,20.7248,20.7144,20.7196,6100.0
2008-08-20 13:10:00,39.59,39.61,39.59,39.6,11200.0,20.7144,20.7248,20.7144,20.7196,11200.0
2008-08-20 13:15:00,39.61,39.61,39.59,39.61,4200.0,20.7248,20.7248,20.7144,20.7248,4200.0
2008-08-20 13:20:00,39.61,39.62,39.59,39.61,17900.0,20.7248,20.7301,20.7144,20.7248,17900.0
2008-08-20 13:25:00,39.62,39.62,39.58,39.59,16500.0,20.7301,20.7301,20.7091,20.7144,16500.0
2008-08-20 13:30:00,39.59,39.61,39.58,39.59,11300.0,20.7144,20.7248,20.7091,20.7144,11300.0
2008-08-20 13:35:00,39.6,39.6,39.59,39.59,9900.0,20.7196,20.7196,20.7144,20.7144,9900.0
2008-08-20 13:40:00,39.6,39.61,39.55,39.58,38300.0,20.7196,20.7248,20.6934,20.7091,38300.0
2008-08-20 13:45:00,39.57,39.58,39.49,39.53,37500.0,20.7039,20.7091,20.662,20.683,37500.0
2008-08-20 13:50:00,39.53,39.53,39.5,39.51,5800.0,20.683,20.683,20.6673,20.6725,5800.0
2008-08-20 13:55:00,39.51,39.52,39.5,39.52,7200.0,20.6725,20.6777,20.6673,20.6777,7200.0
2008-08-20 14:00:00,39.51,39.51,39.49,39.51,10400.0,20.6725,20.6725,20.662,20.6725,10400.0
2008-08-20 14:05:00,39.49,39.5,39.49,39.49,10100.0,20.662,20.6673,20.662,20.662,10100.0
2008-08-20 14:10:00,39.49,39.5,39.49,39.5,13900.0,20.662,20.6673,20.662,20.6673,13900.0
2008-08-20 14:15:00,39.51,39.53,39.47,39.49,45500.0,20.6725,20.683,20.6516,20.662,45500.0
2008-08-20 14:20:00,39.49,39.53,39.49,39.5,20200.0,20.662,20.683,20.662,20.6673,20200.0
2008-08-20 14:25:00,39.5,39.52,39.49,39.51,10700.0,20.6673,20.6777,20.662,20.6725,10700.0
2008-08-20 14:30:00,39.52,39.52,39.47,39.49,15000.0,20.6777,20.6777,20.6516,20.662,15000.0
2008-08-20 14:35:00,39.49,39.52,39.49,39.5,11600.0,20.662,20.6777,20.662,20.6673,11600.0
2008-08-20 14:40:00,39.49,39.5,39.47,39.49,18500.0,20.662,20.6673,20.6516,20.662,18500.0
2008-08-20 14:45:00,39.49,39.49,39.44,39.46,27700.0,20.662,20.662,20.6359,20.6463,27700.0
2008-08-20 14:50:00,39.45,39.54,39.45,39.54,41000.0,20.6411,20.6882,20.6411,20.6882,41000.0
2008-08-20 14:55:00,39.54,39.54,39.52,39.54,4900.0,20.6882,20.6882,20.6777,20.6882,4900.0
2008-08-20 15:00:00,39.52,39.59,39.52,39.56,16600.0,20.6777,20.7144,20.6777,20.6987,16600.0
2008-08-20 15:05:00,39.55,39.57,39.53,39.54,13800.0,20.6934,20.7039,20.683,20.6882,13800.0
2008-08-20 15:10:00,39.53,39.57,39.53,39.57,10100.0,20.683,20.7039,20.683,20.7039,10100.0
2008-08-20 15:15:00,39.57,39.57,39.55,39.57,12100.0,20.7039,20.7039,20.6934,20.7039,12100.0
2008-08-20 15:20:00,39.56,39.58,39.52,39.56,25300.0,20.6987,20.7091,20.6777,20.6987,25300.0
2008-08-20 15:25:00,39.56,39.61,39.56,39.59,12200.0,20.6987,20.7248,20.6987,20.7144,12200.0
2008-08-20 15:30:00,39.6,39.63,39.53,39.53,20100.0,20.7196,20.7353,20.683,20.683,20100.0
2008-08-20 15:35:00,39.53,39.56,39.52,39.53,13900.0,20.683,20.6987,20.6777,20.683,13900.0
2008-08-20 15:40:00,39.52,39.63,39.52,39.62,24000.0,20.6777,20.7353,20.6777,20.7301,24000.0
2008-08-20 15:45:00,39.63,39.7,39.62,39.7,28700.0,20.7353,20.7719,20.7301,20.7719,28700.0
2008-08-20 15:50:00,39.7,39.74,39.7,39.72,32700.0,20.7719,20.7928,20.7719,20.7824,32700.0
2008-08-20 15:55:00,39.72,39.75,39.68,39.7,49100.0,20.7824,20.7981,20.7614,20.7719,49100.0
2008-08-21 09:30:00,39.38,39.57,39.26,39.52,34100.0,20.6045,20.7039,20.5417,20.6777,34100.0
2008-08-21 09:35:00,39.48,39.82,39.48,39.75,19900.0,20.6568,20.8347,20.6568,20.7981,19900.0
2008-08-21 09:40:00,39.74,39.82,39.74,39.81,27800.0,20.7928,20.8347,20.7928,20.8295,27800.0
2008-08-21 09:45:00,39.78,39.83,39.73,39.74,16800.0,20.8138,20.8399,20.7876,20.7928,16800.0
2008-08-21 09:50:00,39.76,40.01,39.76,40.01,21700.0,20.8033,20.9341,20.8033,20.9341,21700.0
2008-08-21 09:55:00,40.02,40.11,40.02,40.1,25600.0,20.9393,20.9864,20.9393,20.9812,25600.0
2008-08-21 10:00:00,40.09,40.12,39.9,39.91,23800.0,20.976,20.9917,20.8766,20.8818,23800.0
2008-08-21 10:05:00,39.89,39.89,39.79,39.81,13700.0,20.8713,20.8713,20.819,20.8295,13700.0
2008-08-21 10:10:00,39.83,39.84,39.77,39.8,11400.0,20.8399,20.8452,20.8085,20.8242,11400.0
2008-08-21 10:15:00,39.81,39.95,39.81,39.94,11400.0,20.8295,20.9027,20.8295,20.8975,11400.0
2008-08-21 10:20:00,39.94,40.04,39.94,39.97,21900.0,20.8975,20.9498,20.8975,20.9132,21900.0
2008-08-21 10:25:00,39.97,39.99,39.94,39.94,4400.0,20.9132,20.9236,20.8975,20.8975,4400.0
2008-08-21 10:30:00,39.93,39.94,39.79,39.81,11000.0,20.8923,20.8975,20.819,20.8295,11000.0
2008-08-21 10:35:00,39.83,39.89,39.83,39.88,9100.0,20.8399,20.8713,20.8399,20.8661,9100.0
2008-08-21 10:40:00,39.88,40.0,39.86,40.0,96400.0,20.8661,20.9289,20.8556,20.9289,96400.0
2008-08-21 10:45:00,39.99,40.01,39.95,39.99,25100.0,20.9236,20.9341,20.9027,20.9236,25100.0
2008-08-21 10:50:00,39.99,40.03,39.95,40.02,35300.0,20.9236,20.9446,20.9027,20.9393,35300.0
2008-08-21 10:55:00,40.01,40.06,40.0,40.05,13300.0,20.9341,20.9603,20.9289,20.955,13300.0
2008-08-21 11:00:00,40.05,40.08,40.02,40.05,10500.0,20.955,20.9707,20.9393,20.955,10500.0
2008-08-21 11:05:00,40.05,40.08,39.98,40.08,14800.0,20.955,20.9707,20.9184,20.9707,14800.0
2008-08-21 11:10:00,40.08,40.21,40.07,40.19,15700.0,20.9707,21.0388,20.9655,21.0283,15700.0
2008-08-21 11:15:00,40.18,40.18,40.12,40.12,11000.0,21.0231,21.0231,20.9917,20.9917,11000.0
2008-08-21 11:20:00,40.14,40.16,40.11,40.11,7200.0,21.0021,21.0126,20.9864,20.9864,7200.0
2008-08-21 11:25:00,40.12,40.21,40.11,40.17,12300.0,20.9917,21.0388,20.9864,21.0178,12300.0
2008-08-21 11:30:00,40.18,40.18,40.11,40.11,6500.0,21.0231,21.0231,20.9864,20.9864,6500.0
2008-08-21 11:35:00,40.11,40.14,40.05,40.05,11400.0,20.9864,21.0021,20.955,20.955,11400.0
2008-08-21 11:40:00,40.07,40.17,40.04,40.16,10500.0,20.9655,21.0178,20.9498,21.0126,10500.0
2008-08-21 11:45:00,40.16,40.22,40.08,40.12,13700.0,21.0126,21.044,20.9707,20.9917,13700.0
2008-08-21 11:50:00,40.09,40.12,40.08,40.09,8200.0,20.976,20.9917,20.9707,20.976,8200.0
2008-08-21 11:55:00,40.09,40.11,40.08,40.1,8000.0,20.976,20.9864,20.9707,20.9812,8000.0
2008-08-21 12:00:00,40.09,40.17,40.09,40.13,10700.0,20.976,21.0178,20.976,20.9969,10700.0
2008-08-21 12:05:00,40.13,40.14,40.1,40.1,7000.0,20.9969,21.0021,20.9812,20.9812,7000.0
2008-08-21 12:10:00,40.1,40.11,40.04,40.04,10600.0,20.9812,20.9864,20.9498,20.9498,10600.0
2008-08-21 12:15:00,40.05,40.1,40.04,40.09,18200.0,20.955,20.9812,20.9498,20.976,18200.0
2008-08-21 12:20:00,40.09,40.15,40.08,40.14,34900.0,20.976,21.0074,20.9707,21.0021,34900.0
2008-08-21 12:25:00,40.14,40.16,40.12,40.15,35200.0,21.0021,21.0126,20.9917,21.0074,35200.0
2008-08-21 12:30:00,40.15,40.18,40.15,40.18,33900.0,21.0074,21.0231,21.0074,21.0231,33900.0
2008-08-21 12:35:00,40.18,40.19,40.16,40.18,32500.0,21.0231,21.0283,21.0126,21.0231,32500.0
2008-08-21 12:40:00,40.18,40.2,40.17,40.2,54100.0,21.0231,21.0335,21.0178,21.0335,54100.0
2008-08-21 12:45:00,40.2,40.2,40.18,40.2,34600.0,21.0335,21.0335,21.0231,21.0335,34600.0
2008-08-21 12:50:00,40.2,40.21,40.18,40.19,28500.0,21.0335,21.0388,21.0231,21.0283,28500.0
2008-08-21 12:55:00,40.19,40.21,40.18,40.21,20700.0,21.0283,21.0388,21.0231,21.0388,20700.0
2008-08-21 13:00:00,40.2,40.21,40.19,40.2,8700.0,21.0335,21.0388,21.0283,21.0335,8700.0
2008-08-21 13:05:00,40.2,40.21,40.19,40.2,13000.0,21.0335,21.0388,21.0283,21.0335,13000.0
2008-08-21 13:10:00,40.19,40.21,40.19,40.21,16900.0,21.0283,21.0388,21.0283,21.0388,16900.0
2008-08-21 13:15:00,40.21,40.21,40.19,40.2,14800.0,21.0388,21.0388,21.0283,21.0335,14800.0
2008-08-21 13:20:00,40.2,40.22,40.2,40.22,9100.0,21.0335,21.044,21.0335,21.044,9100.0
2008-08-21 13:25:00,40.21,40.21,40.19,40.2,20100.0,21.0388,21.0388,21.0283,21.0335,20100.0
2008-08-21 13:30:00,40.21,40.21,40.19,40.2,3600.0,21.0388,21.0388,21.0283,21.0335,3600.0
2008-08-21 13:35:00,40.2,40.24,40.2,40.24,6100.0,21.0335,21.0545,21.0335,21.0545,6100.0
2008-08-21 13:40:00,40.24,40.25,40.21,40.23,14500.0,21.0545,21.0597,21.0388,21.0492,14500.0
2008-08-21 13:45:00,40.23,40.24,40.21,40.23,14500.0,21.0492,21.0545,21.0388,21.0492,14500.0
2008-08-21 13:50:00,40.24,40.26,40.23,40.25,16400.0,21.0545,21.0649,21.0492,21.0597,16400.0
2008-08-21 13:55:00,40.25,40.27,40.24,40.27,11700.0,21.0597,21.0701,21.0545,21.0701,11700.0
2008-08-21 14:00:00,40.26,40.27,40.25,40.27,9100.0,21.0649,21.0701,21.0597,21.0701,9100.0
2008-08-21 14:05:00,40.27,40.27,40.25,40.26,6000.0,21.0701,21.0701,21.0597,21.0649,6000.0
2008-08-21 14:10:00,40.26,40.31,40.25,40.29,20800.0,21.0649,21.0911,21.0597,21.0806,20800.0
2008-08-21 14:15:00,40.28,40.28,40.24,40.25,17600.0,21.0754,21.0754,21.0545,21.0597,17600.0
2008-08-21 14:20:00,40.24,40.26,40.24,40.25,17300.0,21.0545,21.0649,21.0545,21.0597,17300.0
2008-08-21 14:25:00,40.26,40.3,40.25,40.26,9600.0,21.0649,21.0858,21.0597,21.0649,9600.0
2008-08-21 14:30:00,40.27,40.31,40.26,40.3,8800.0,21.0701,21.0911,21.0649,21.0858,8800.0
2008-08-21 14:35:00,40.3,40.31,40.29,40.31,9500.0,21.0858,21.0911,21.0806,21.0911,9500.0
2008-08-21 14:40:00,40.31,40.35,40.3,40.34,11900.0,21.0911,21.112,21.0858,21.1068,11900.0
2008-08-21 14:45:00,40.34,40.36,40.34,40.34,9800.0,21.1068,21.1172,21.1068,21.1068,9800.0
2008-08-21 14:50:00,40.34,40.36,40.32,40.33,12700.0,21.1068,21.1172,21.0963,21.1015,12700.0
2008-08-21 14:55:00,40.32,40.32,40.24,40.25,18000.0,21.0963,21.0963,21.0545,21.0597,18000.0
2008-08-21 15:00:00,40.25,40.32,40.25,40.29,20200.0,21.0597,21.0963,21.0597,21.0806,20200.0
2008-08-21 15:05:00,40.28,40.3,40.28,40.29,17200.0,21.0754,21.0858,21.0754,21.0806,17200.0
2008-08-21 15:10:00,40.3,40.33,40.27,40.28,14400.0,21.0858,21.1015,21.0701,21.0754,14400.0
2008-08-21 15:15:00,40.28,40.28,40.24,40.25,31400.0,21.0754,21.0754,21.0545,21.0597,31400.0
2008-08-21 15:20:00,40.25,40.3,40.24,40.28,31500.0,21.0597,21.0858,21.0545,21.0754,31500.0
2008-08-21 15:25:00,40.28,40.3,40.24,40.29,23100.0,21.0754,21.0858,21.0545,21.0806,23100.0
2008-08-21 15:30:00,40.3,40.36,40.29,40.36,39100.0,21.0858,21.1172,21.0806,21.1172,39100.0
2008-08-21 15:35:00,40.36,40.36,40.33,40.34,34600.0,21.1172,21.1172,21.1015,21.1068,34600.0
2008-08-21 15:40:00,40.34,40.34,40.29,40.3,36600.0,21.1068,21.1068,21.0806,21.0858,36600.0
2008-08-21 15:45:00,40.3,40.31,40.24,40.26,51500.0,21.0858,21.0911,21.0545,21.0649,51500.0
2008-08-21 15:50:00,40.26,40.36,40.25,40.36,84000.0,21.0649,21.1172,21.0597,21.1172,84000.0
2008-08-21 15:55:00,40.36,40.5,40.34,40.37,287400.0,21.1172,21.1905,21.1068,21.1225,287400.0
2008-08-22 09:30:00,40.65,40.65,40.45,40.55,16200.0,21.269,21.269,21.1643,21.2167,16200.0
2008-08-22 09:35:00,40.53,40.54,40.4,40.42,14200.0,21.2062,21.2114,21.1382,21.1486,14200.0
2008-08-22 09:40:00,40.42,40.43,40.33,40.4,40600.0,21.1486,21.1539,21.1015,21.1382,40600.0
2008-08-22 09:45:00,40.39,40.51,40.39,40.51,17200.0,21.1329,21.1957,21.1329,21.1957,17200.0
2008-08-22 09:50:00,40.49,40.51,40.44,40.46,52600.0,21.1853,21.1957,21.1591,21.1696,52600.0
2008-08-22 09:55:00,40.47,40.57,40.46,40.57,18600.0,21.1748,21.2271,21.1696,21.2271,18600.0
2008-08-22 10:00:00,40.57,40.62,40.57,40.61,19600.0,21.2271,21.2533,21.2271,21.248,19600.0
2008-08-22 10:05:00,40.62,40.77,40.62,40.72,21700.0,21.2533,21.3318,21.2533,21.3056,21700.0
2008-08-22 10:10:00,40.71,40.71,40.54,40.58,20200.0,21.3004,21.3004,21.2114,21.2323,20200.0
2008-08-22 10:15:00,40.59,40.7,40.59,40.64,16400.0,21.2376,21.2951,21.2376,21.2637,16400.0
2008-08-22 10:20:00,40.63,40.64,40.5,40.5,29700.0,21.2585,21.2637,21.1905,21.1905,29700.0
2008-08-22 10:25:00,40.5,40.52,40.49,40.51,13400.0,21.1905,21.201,21.1853,21.1957,13400.0
2008-08-22 10:30:00,40.5,40.53,40.49,40.52,15900.0,21.1905,21.2062,21.1853,21.201,15900.0
2008-08-22 10:35:00,40.52,40.52,40.49,40.5,20700.0,21.201,21.201,21.1853,21.1905,20700.0
2008-08-22 10:40:00,40.5,40.51,40.49,40.5,14900.0,21.1905,21.1957,21.1853,21.1905,14900.0
2008-08-22 10:45:00,40.5,40.51,40.49,40.51,14000.0,21.1905,21.1957,21.1853,21.1957,14000.0
2008-08-22 10:50:00,40.5,40.54,40.49,40.54,32400.0,21.1905,21.2114,21.1853,21.2114,32400.0
2008-08-22 10:55:00,40.54,40.55,40.52,40.53,44300.0,21.2114,21.2167,21.201,21.2062,44300.0
2008-08-22 11:00:00,40.52,40.54,40.52,40.54,28700.0,21.201,21.2114,21.201,21.2114,28700.0
2008-08-22 11:05:00,40.55,40.63,40.53,40.61,25600.0,21.2167,21.2585,21.2062,21.248,25600.0
2008-08-22 11:10:00,40.62,40.65,40.6,40.6,18300.0,21.2533,21.269,21.2428,21.2428,18300.0
2008-08-22 11:15:00,40.61,40.61,40.58,40.6,25700.0,21.248,21.248,21.2323,21.2428,25700.0
2008-08-22 11:20:00,40.6,40.61,40.6,40.6,6400.0,21.2428,21.248,21.2428,21.2428,6400.0
2008-08-22 11:25:00,40.61,40.61,40.58,40.6,17700.0,21.248,21.248,21.2323,21.2428,17700.0
2008-08-22 11:30:00,40.61,40.62,40.6,40.62,7200.0,21.248,21.2533,21.2428,21.2533,7200.0
2008-08-22 11:35:00,40.61,40.62,40.6,40.6,14600.0,21.248,21.2533,21.2428,21.2428,14600.0
2008-08-22 11:40:00,40.61,40.64,40.59,40.61,13200.0,21.248,21.2637,21.2376,21.248,13200.0
2008-08-22 11:45:00,40.63,40.63,40.61,40.61,11500.0,21.2585,21.2585,21.248,21.248,11500.0
2008-08-22 11:50:00,40.61,40.62,40.6,40.61,8100.0,21.248,21.2533,21.2428,21.248,8100.0
2008-08-22 11:55:00,40.61,40.61,40.59,40.6,56400.0,21.248,21.248,21.2376,21.2428,56400.0
2008-08-22 12:00:00,40.6,40.6,40.57,40.57,25800.0,21.2428,21.2428,21.2271,21.2271,25800.0
2008-08-22 12:05:00,40.57,40.58,40.57,40.58,13800.0,21.2271,21.2323,21.2271,21.2323,13800.0
2008-08-22 12:10:00,40.58,40.6,40.57,40.6,13500.0,21.2323,21.2428,21.2271,21.2428,13500.0
2008-08-22 12:15:00,40.6,40.61,40.59,40.6,12400.0,21.2428,21.248,21.2376,21.2428,12400.0
2008-08-22 12:20:00,40.59,40.6,40.56,40.57,21300.0,21.2376,21.2428,21.2219,21.2271,21300.0
2008-08-22 12:25:00,40.57,40.61,40.56,40.6,16900.0,21.2271,21.248,21.2219,21.2428,16900.0
2008-08-22 12:30:00,40.6,40.62,40.59,40.62,21100.0,21.2428,21.2533,21.2376,21.2533,21100.0
2008-08-22 12:35:00,40.62,40.62,40.58,40.58,15800.0,21.2533,21.2533,21.2323,21.2323,15800.0
2008-08-22 12:40:00,40.59,40.6,40.58,40.59,14400.0,21.2376,21.2428,21.2323,21.2376,14400.0
2008-08-22 12:45:00,40.6,40.6,40.53,40.53,9300.0,21.2428,21.2428,21.2062,21.2062,9300.0
2008-08-22 12:50:00,40.52,40.52,40.49,40.5,7700.0,21.201,21.201,21.1853,21.1905,7700.0
2008-08-22 12:55:00,40.51,40.51,40.49,40.51,21300.0,21.1957,21.1957,21.1853,21.1957,21300.0
2008-08-22 13:00:00,40.51,40.55,40.5,40.52,26000.0,21.1957,21.2167,21.1905,21.201,26000.0
2008-08-22 13:05:00,40.53,40.54,40.52,40.52,3800.0,21.2062,21.2114,21.201,21.201,3800.0
2008-08-22 13:10:00,40.52,40.53,40.52,40.52,11600.0,21.201,21.2062,21.201,21.201,11600.0
2008-08-22 13:15:00,40.52,40.52,40.5,40.51,14700.0,21.201,21.201,21.1905,21.1957,14700.0
2008-08-22 13:20:00,40.51,40.52,40.51,40.51,10500.0,21.1957,21.201,21.1957,21.1957,10500.0
2008-08-22 13:25:00,40.51,40.52,40.51,40.52,7500.0,21.1957,21.201,21.1957,21.201,7500.0
2008-08-22 13:30:00,40.51,40.52,40.49,40.49,17500.0,21.1957,21.201,21.1853,21.1853,17500.0
2008-08-22 13:35:00,40.5,40.51,40.49,40.5,13300.0,21.1905,21.1957,21.1853,21.1905,13300.0
2008-08-22 13:40:00,40.5,40.54,40.5,40.54,20900.0,21.1905,21.2114,21.1905,21.2114,20900.0
2008-08-22 13:45:00,40.55,40.57,40.54,40.57,13900.0,21.2167,21.2271,21.2114,21.2271,13900.0
2008-08-22 13:50:00,40.56,40.57,40.55,40.56,10800.0,21.2219,21.2271,21.2167,21.2219,10800.0
2008-08-22 13:55:00,40.57,40.57,40.56,40.56,13100.0,21.2271,21.2271,21.2219,21.2219,13100.0
2008-08-22 14:00:00,40.57,40.57,40.54,40.54,7700.0,21.2271,21.2271,21.2114,21.2114,7700.0
2008-08-22 14:05:00,40.54,40.56,40.53,40.55,13900.0,21.2114,21.2219,21.2062,21.2167,13900.0
2008-08-22 14:10:00,40.54,40.55,40.51,40.52,12900.0,21.2114,21.2167,21.1957,21.201,12900.0
2008-08-22 14:15:00,40.52,40.52,40.51,40.52,13000.0,21.201,21.201,21.1957,21.201,13000.0
2008-08-22 14:20:00,40.51,40.55,40.51,40.54,15200.0,21.1957,21.2167,21.1957,21.2114,15200.0
2008-08-22 14:25:00,40.54,40.54,40.49,40.5,43700.0,21.2114,21.2114,21.1853,21.1905,43700.0
2008-08-22 14:30:00,40.49,40.52,40.49,40.51,20500.0,21.1853,21.201,21.1853,21.1957,20500.0
2008-08-22 14:35:00,40.5,40.54,40.5,40.53,14500.0,21.1905,21.2114,21.1905,21.2062,14500.0
2008-08-22 14:40:00,40.53,40.56,40.51,40.51,17000.0,21.2062,21.2219,21.1957,21.1957,17000.0
2008-08-22 14:45:00,40.51,40.51,40.48,40.5,34000.0,21.1957,21.1957,21.18,21.1905,34000.0
2008-08-22 14:50:00,40.5,40.51,40.5,40.51,18500.0,21.1905,21.1957,21.1905,21.1957,18500.0
2008-08-22 14:55:00,40.51,40.51,40.5,40.5,12500.0,21.1957,21.1957,21.1905,21.1905,12500.0
2008-08-22 15:00:00,40.5,40.51,40.5,40.5,16000.0,21.1905,21.1957,21.1905,21.1905,16000.0
2008-08-22 15:05:00,40.5,40.52,40.5,40.51,19700.0,21.1905,21.201,21.1905,21.1957,19700.0
2008-08-22 15:10:00,40.51,40.58,40.51,40.56,21200.0,21.1957,21.2323,21.1957,21.2219,21200.0
2008-08-22 15:15:00,40.56,40.57,40.53,40.53,19700.0,21.2219,21.2271,21.2062,21.2062,19700.0
2008-08-22 15:20:00,40.53,40.54,40.5,40.51,19900.0,21.2062,21.2114,21.1905,21.1957,19900.0
2008-08-22 15:25:00,40.5,40.51,40.49,40.5,23100.0,21.1905,21.1957,21.1853,21.1905,23100.0
2008-08-22 15:30:00,40.5,40.53,40.5,40.5,25100.0,21.1905,21.2062,21.1905,21.1905,25100.0
2008-08-22 15:35:00,40.51,40.53,40.5,40.5,31800.0,21.1957,21.2062,21.1905,21.1905,31800.0
2008-08-22 15:40:00,40.5,40.54,40.49,40.5,55700.0,21.1905,21.2114,21.1853,21.1905,55700.0
2008-08-22 15:45:00,40.5,40.53,40.49,40.52,48200.0,21.1905,21.2062,21.1853,21.201,48200.0
2008-08-22 15:50:00,40.52,40.56,40.51,40.53,56000.0,21.201,21.2219,21.1957,21.2062,56000.0
2008-08-22 15:55:00,40.54,40.54,40.49,40.54,61600.0,21.2114,21.2114,21.1853,21.2114,61600.0
2008-08-25 09:30:00,40.42,40.46,40.26,40.3,138500.0,21.1486,21.1696,21.0649,21.0858,138500.0
2008-08-25 09:35:00,40.29,40.3,40.19,40.23,9500.0,21.0806,21.0858,21.0283,21.0492,9500.0
2008-08-25 09:40:00,40.24,40.29,40.23,40.25,16100.0,21.0545,21.0806,21.0492,21.0597,16100.0
2008-08-25 09:45:00,40.24,40.3,40.19,40.28,80800.0,21.0545,21.0858,21.0283,21.0754,80800.0
2008-08-25 09:50:00,40.3,40.32,40.23,40.23,9100.0,21.0858,21.0963,21.0492,21.0492,9100.0
2008-08-25 09:55:00,40.2,40.2,40.05,40.05,11000.0,21.0335,21.0335,20.955,20.955,11000.0
2008-08-25 10:00:00,40.07,40.15,40.0,40.0,23900.0,20.9655,21.0074,20.9289,20.9289,23900.0
2008-08-25 10:05:00,40.0,40.06,39.98,40.0,15500.0,20.9289,20.9603,20.9184,20.9289,15500.0
2008-08-25 10:10:00,40.0,40.03,39.97,39.99,11300.0,20.9289,20.9446,20.9132,20.9236,11300.0
2008-08-25 10:15:00,39.97,40.08,39.97,40.06,16400.0,20.9132,20.9707,20.9132,20.9603,16400.0
2008-08-25 10:20:00,40.08,40.08,40.02,40.02,6900.0,20.9707,20.9707,20.9393,20.9393,6900.0
2008-08-25 10:25:00,40.01,40.01,39.89,39.89,6400.0,20.9341,20.9341,20.8713,20.8713,6400.0
2008-08-25 10:30:00,39.9,39.92,39.88,39.91,13700.0,20.8766,20.887,20.8661,20.8818,13700.0
2008-08-25 10:35:00,39.9,39.9,39.8,39.82,23400.0,20.8766,20.8766,20.8242,20.8347,23400.0
2008-08-25 10:40:00,39.83,39.85,39.82,39.84,11800.0,20.8399,20.8504,20.8347,20.8452,11800.0
2008-08-25 10:45:00,39.84,39.85,39.81,39.83,5800.0,20.8452,20.8504,20.8295,20.8399,5800.0
2008-08-25 10:50:00,39.82,39.84,39.81,39.84,18000.0,20.8347,20.8452,20.8295,20.8452,18000.0
2008-08-25 10:55:00,39.84,39.87,39.83,39.86,21600.0,20.8452,20.8609,20.8399,20.8556,21600.0
2008-08-25 11:00:00,39.87,39.87,39.81,39.83,9300.0,20.8609,20.8609,20.8295,20.8399,9300.0
2008-08-25 11:05:00,39.83,39.84,39.77,39.77,8800.0,20.8399,20.8452,20.8085,20.8085,8800.0
2008-08-25 11:10:00,39.77,39.79,39.75,39.76,18000.0,20.8085,20.819,20.7981,20.8033,18000.0
2008-08-25 11:15:00,39.76,39.81,39.76,39.79,8300.0,20.8033,20.8295,20.8033,20.819,8300.0
2008-08-25 11:20:00,39.79,39.83,39.79,39.83,3500.0,20.819,20.8399,20.819,20.8399,3500.0
2008-08-25 11:25:00,39.83,39.87,39.82,39.86,12000.0,20.8399,20.8609,20.8347,20.8556,12000.0
2008-08-25 11:30:00,39.86,39.89,39.81,39.89,9000.0,20.8556,20.8713,20.8295,20.8713,9000.0
2008-08-25 11:35:00,39.88,39.92,39.87,39.92,6900.0,20.8661,20.887,20.8609,20.887,6900.0
2008-08-25 11:40:00,39.91,39.97,39.9,39.96,6600.0,20.8818,20.9132,20.8766,20.908,6600.0
2008-08-25 11:45:00,39.96,40.0,39.96,39.98,5100.0,20.908,20.9289,20.908,20.9184,5100.0
2008-08-25 11:50:00,40.0,40.0,39.97,40.0,17800.0,20.9289,20.9289,20.9132,20.9289,17800.0
2008-08-25 11:55:00,40.0,40.0,39.88,39.91,73300.0,20.9289,20.9289,20.8661,20.8818,73300.0
2008-08-25 12:00:00,39.9,39.94,39.88,39.9,26500.0,20.8766,20.8975,20.8661,20.8766,26500.0
2008-08-25 12:05:00,39.9,39.92,39.86,39.9,27100.0,20.8766,20.887,20.8556,20.8766,27100.0
2008-08-25 12:10:00,39.9,39.93,39.87,39.91,14200.0,20.8766,20.8923,20.8609,20.8818,14200.0
2008-08-25 12:15:00,39.91,39.91,39.83,39.9,32800.0,20.8818,20.8818,20.8399,20.8766,32800.0
2008-08-25 12:20:00,39.9,39.91,39.87,39.9,29100.0,20.8766,20.8818,20.8609,20.8766,29100.0
2008-08-25 12:25:00,39.9,39.93,39.84,39.86,17600.0,20.8766,20.8923,20.8452,20.8556,17600.0
2008-08-25 12:30:00,39.86,39.86,39.8,39.82,7600.0,20.8556,20.8556,20.8242,20.8347,7600.0
2008-08-25 12:35:00,39.82,39.83,39.79,39.79,10600.0,20.8347,20.8399,20.819,20.819,10600.0
2008-08-25 12:40:00,39.78,39.78,39.74,39.74,5800.0,20.8138,20.8138,20.7928,20.7928,5800.0
2008-08-25 12:45:00,39.75,39.76,39.74,39.74,6100.0,20.7981,20.8033,20.7928,20.7928,6100.0
2008-08-25 12:50:00,39.74,39.75,39.7,39.71,12900.0,20.7928,20.7981,20.7719,20.7771,12900.0
2008-08-25 12:55:00,39.7,39.71,39.68,39.71,7600.0,20.7719,20.7771,20.7614,20.7771,7600.0
2008-08-25 13:00:00,39.71,39.77,39.7,39.76,8500.0,20.7771,20.8085,20.7719,20.8033,8500.0
2008-08-25 13:05:00,39.76,39.77,39.73,39.75,12800.0,20.8033,20.8085,20.7876,20.7981,12800.0
2008-08-25 13:10:00,39.76,39.76,39.74,39.76,7400.0,20.8033,20.8033,20.7928,20.8033,7400.0
2008-08-25 13:15:00,39.76,39.77,39.73,39.76,12800.0,20.8033,20.8085,20.7876,20.8033,12800.0
2008-08-25 13:20:00,39.77,39.85,39.76,39.84,15400.0,20.8085,20.8504,20.8033,20.8452,15400.0
2008-08-25 13:25:00,39.83,39.87,39.83,39.84,6400.0,20.8399,20.8609,20.8399,20.8452,6400.0
2008-08-25 13:30:00,39.84,39.88,39.84,39.87,7800.0,20.8452,20.8661,20.8452,20.8609,7800.0
2008-08-25 13:35:00,39.86,39.88,39.84,39.88,6300.0,20.8556,20.8661,20.8452,20.8661,6300.0
2008-08-25 13:40:00,39.86,40.0,39.86,39.99,51200.0,20.8556,20.9289,20.8556,20.9236,51200.0
2008-08-25 13:45:00,39.99,39.99,39.92,39.97,12800.0,20.9236,20.9236,20.887,20.9132,12800.0
2008-08-25 13:50:00,39.97,39.97,39.93,39.94,3800.0,20.9132,20.9132,20.8923,20.8975,3800.0
2008-08-25 13:55:00,39.94,39.97,39.93,39.94,7200.0,20.8975,20.9132,20.8923,20.8975,7200.0
2008-08-25 14:00:00,39.94,39.95,39.89,39.92,35000.0,20.8975,20.9027,20.8713,20.887,35000.0
2008-08-25 14:05:00,39.93,39.94,39.89,39.94,37400.0,20.8923,20.8975,20.8713,20.8975,37400.0
2008-08-25 14:10:00,39.94,39.95,39.91,39.93,8700.0,20.8975,20.9027,20.8818,20.8923,8700.0
2008-08-25 14:15:00,39.91,39.97,39.91,39.97,45900.0,20.8818,20.9132,20.8818,20.9132,45900.0
2008-08-25 14:20:00,39.97,40.0,39.95,39.95,18700.0,20.9132,20.9289,20.9027,20.9027,18700.0
2008-08-25 14:25:00,39.95,39.96,39.93,39.94,6600.0,20.9027,20.908,20.8923,20.8975,6600.0
2008-08-25 14:30:00,39.95,39.95,39.93,39.94,26500.0,20.9027,20.9027,20.8923,20.8975,26500.0
2008-08-25 14:35:00,39.94,39.96,39.93,39.95,6400.0,20.8975,20.908,20.8923,20.9027,6400.0
2008-08-25 14:40:00,39.95,39.97,39.93,39.97,10300.0,20.9027,20.9132,20.8923,20.9132,10300.0
2008-08-25 14:45:00,39.97,39.97,39.93,39.94,13400.0,20.9132,20.9132,20.8923,20.8975,13400.0
2008-08-25 14:50:00,39.94,39.94,39.93,39.93,5800.0,20.8975,20.8975,20.8923,20.8923,5800.0
2008-08-25 14:55:00,39.93,39.94,39.82,39.83,25100.0,20.8923,20.8975,20.8347,20.8399,25100.0
2008-08-25 15:00:00,39.83,39.89,39.83,39.88,11800.0,20.8399,20.8713,20.8399,20.8661,11800.0
2008-08-25 15:05:00,39.88,39.94,39.88,39.92,19600.0,20.8661,20.8975,20.8661,20.887,19600.0
2008-08-25 15:10:00,39.93,39.95,39.92,39.92,21600.0,20.8923,20.9027,20.887,20.887,21600.0
2008-08-25 15:15:00,39.93,40.0,39.92,39.99,17400.0,20.8923,20.9289,20.887,20.9236,17400.0
2008-08-25 15:20:00,39.99,40.01,39.99,40.0,14300.0,20.9236,20.9341,20.9236,20.9289,14300.0
2008-08-25 15:25:00,40.0,40.01,39.92,39.94,54100.0,20.9289,20.9341,20.887,20.8975,54100.0
2008-08-25 15:30:00,39.94,39.97,39.93,39.95,20800.0,20.8975,20.9132,20.8923,20.9027,20800.0
2008-08-25 15:35:00,39.94,39.95,39.86,39.87,21000.0,20.8975,20.9027,20.8556,20.8609,21000.0
2008-08-25 15:40:00,39.87,39.92,39.85,39.91,58800.0,20.8609,20.887,20.8504,20.8818,58800.0
2008-08-25 15:45:00,39.91,40.03,39.91,40.0,40900.0,20.8818,20.9446,20.8818,20.9289,40900.0
2008-08-25 15:50:00,39.99,40.02,39.95,39.98,57500.0,20.9236,20.9393,20.9027,20.9184,57500.0
2008-08-25 15:55:00,39.98,40.01,39.94,40.0,75800.0,20.9184,20.9341,20.8975,20.9289,75800.0
2008-08-26 09:30:00,39.88,40.07,39.37,40.0,24200.0,20.8661,20.9655,20.5992,20.9289,24200.0
2008-08-26 09:35:00,39.99,40.31,39.99,40.25,55100.0,20.9236,21.0911,20.9236,21.0597,55100.0
2008-08-26 09:40:00,40.26,40.35,40.24,40.28,31300.0,21.0649,21.112,21.0545,21.0754,31300.0
2008-08-26 09:45:00,40.28,40.3,40.09,40.11,74400.0,21.0754,21.0858,20.976,20.9864,74400.0
2008-08-26 09:50:00,40.1,40.14,40.02,40.05,26500.0,20.9812,21.0021,20.9393,20.955,26500.0
2008-08-26 09:55:00,40.07,40.24,40.06,40.23,18600.0,20.9655,21.0545,20.9603,21.0492,18600.0
2008-08-26 10:00:00,40.23,40.45,40.23,40.43,33700.0,21.0492,21.1643,21.0492,21.1539,33700.0
2008-08-26 10:05:00,40.44,40.51,40.42,40.44,31400.0,21.1591,21.1957,21.1486,21.1591,31400.0
2008-08-26 10:10:00,40.44,40.51,40.37,40.37,40200.0,21.1591,21.1957,21.1225,21.1225,40200.0
2008-08-26 10:15:00,40.36,40.43,40.35,40.4,56700.0,21.1172,21.1539,21.112,21.1382,56700.0
2008-08-26 10:20:00,40.39,40.42,40.38,40.41,25000.0,21.1329,21.1486,21.1277,21.1434,25000.0
2008-08-26 10:25:00,40.42,40.42,40.37,40.39,13200.0,21.1486,21.1486,21.1225,21.1329,13200.0
2008-08-26 10:30:00,40.38,40.38,40.31,40.35,18800.0,21.1277,21.1277,21.0911,21.112,18800.0
2008-08-26 10:35:00,40.34,40.4,40.32,40.34,13600.0,21.1068,21.1382,21.0963,21.1068,13600.0
2008-08-26 10:40:00,40.34,40.4,40.31,40.4,20400.0,21.1068,21.1382,21.0911,21.1382,20400.0
2008-08-26 10:45:00,40.39,40.46,40.39,40.45,12800.0,21.1329,21.1696,21.1329,21.1643,12800.0
2008-08-26 10:50:00,40.48,40.5,40.45,40.45,10000.0,21.18,21.1905,21.1643,21.1643,10000.0
2008-08-26 10:55:00,40.45,40.48,40.44,40.45,5900.0,21.1643,21.18,21.1591,21.1643,5900.0
2008-08-26 11:00:00,40.44,40.46,40.44,40.45,6000.0,21.1591,21.1696,21.1591,21.1643,6000.0
2008-08-26 11:05:00,40.44,40.45,40.35,40.35,9200.0,21.1591,21.1643,21.112,21.112,9200.0
2008-08-26 11:10:00,40.36,40.39,40.35,40.39,6200.0,21.1172,21.1329,21.112,21.1329,6200.0
2008-08-26 11:15:00,40.38,40.41,40.38,40.4,8700.0,21.1277,21.1434,21.1277,21.1382,8700.0
2008-08-26 11:20:00,40.4,40.44,40.39,40.39,10200.0,21.1382,21.1591,21.1329,21.1329,10200.0
2008-08-26 11:25:00,40.39,40.39,40.37,40.39,6800.0,21.1329,21.1329,21.1225,21.1329,6800.0
2008-08-26 11:30:00,40.38,40.39,40.33,40.33,9200.0,21.1277,21.1329,21.1015,21.1015,9200.0
2008-08-26 11:35:00,40.32,40.33,40.25,40.29,20400.0,21.0963,21.1015,21.0597,21.0806,20400.0
2008-08-26 11:40:00,40.29,40.37,40.29,40.37,11600.0,21.0806,21.1225,21.0806,21.1225,11600.0
2008-08-26 11:45:00,40.39,40.43,40.36,40.42,11000.0,21.1329,21.1539,21.1172,21.1486,11000.0
2008-08-26 11:50:00,40.43,40.5,40.42,40.5,13000.0,21.1539,21.1905,21.1486,21.1905,13000.0
2008-08-26 11:55:00,40.49,40.52,40.47,40.47,9400.0,21.1853,21.201,21.1748,21.1748,9400.0
2008-08-26 12:00:00,40.46,40.47,40.38,40.38,14100.0,21.1696,21.1748,21.1277,21.1277,14100.0
2008-08-26 12:05:00,40.39,40.42,40.38,40.42,11300.0,21.1329,21.1486,21.1277,21.1486,11300.0
2008-08-26 12:10:00,40.41,40.42,40.41,40.42,4000.0,21.1434,21.1486,21.1434,21.1486,4000.0
2008-08-26 12:15:00,40.42,40.43,40.4,40.43,9600.0,21.1486,21.1539,21.1382,21.1539,9600.0
2008-08-26 12:20:00,40.43,40.47,40.43,40.46,14200.0,21.1539,21.1748,21.1539,21.1696,14200.0
2008-08-26 12:25:00,40.46,40.46,40.39,40.39,20200.0,21.1696,21.1696,21.1329,21.1329,20200.0
2008-08-26 12:30:00,40.39,40.42,40.39,40.42,16700.0,21.1329,21.1486,21.1329,21.1486,16700.0
2008-08-26 12:35:00,40.41,40.42,40.41,40.41,15300.0,21.1434,21.1486,21.1434,21.1434,15300.0
2008-08-26 12:40:00,40.41,40.47,40.4,40.47,16000.0,21.1434,21.1748,21.1382,21.1748,16000.0
2008-08-26 12:45:00,40.47,40.5,40.47,40.49,10700.0,21.1748,21.1905,21.1748,21.1853,10700.0
2008-08-26 12:50:00,40.5,40.5,40.46,40.46,19100.0,21.1905,21.1905,21.1696,21.1696,19100.0
2008-08-26 12:55:00,40.46,40.5,40.46,40.5,20800.0,21.1696,21.1905,21.1696,21.1905,20800.0
2008-08-26 13:00:00,40.5,40.5,40.47,40.48,12700.0,21.1905,21.1905,21.1748,21.18,12700.0
2008-08-26 13:05:00,40.48,40.53,40.48,40.52,16300.0,21.18,21.2062,21.18,21.201,16300.0
2008-08-26 13:10:00,40.52,40.52,40.5,40.5,12200.0,21.201,21.201,21.1905,21.1905,12200.0
2008-08-26 13:15:00,40.51,40.51,40.5,40.51,10100.0,21.1957,21.1957,21.1905,21.1957,10100.0
2008-08-26 13:20:00,40.52,40.55,40.52,40.55,10800.0,21.201,21.2167,21.201,21.2167,10800.0
2008-08-26 13:25:00,40.55,40.55,40.53,40.54,3400.0,21.2167,21.2167,21.2062,21.2114,3400.0
2008-08-26 13:30:00,40.54,40.54,40.5,40.52,11900.0,21.2114,21.2114,21.1905,21.201,11900.0
2008-08-26 13:35:00,40.53,40.54,40.52,40.54,6900.0,21.2062,21.2114,21.201,21.2114,6900.0
2008-08-26 13:40:00,40.53,40.53,40.51,40.52,7200.0,21.2062,21.2062,21.1957,21.201,7200.0
2008-08-26 13:45:00,40.52,40.55,40.52,40.55,6200.0,21.201,21.2167,21.201,21.2167,6200.0
2008-08-26 13:50:00,40.55,40.68,40.55,40.68,21700.0,21.2167,21.2847,21.2167,21.2847,21700.0
2008-08-26 13:55:00,40.67,40.67,40.63,40.63,8600.0,21.2794,21.2794,21.2585,21.2585,8600.0
2008-08-26 14:00:00,40.63,40.63,40.57,40.61,43600.0,21.2585,21.2585,21.2271,21.248,43600.0
2008-08-26 14:05:00,40.61,40.65,40.58,40.65,23700.0,21.248,21.269,21.2323,21.269,23700.0
2008-08-26 14:10:00,40.63,40.65,40.6,40.6,21100.0,21.2585,21.269,21.2428,21.2428,21100.0
2008-08-26 14:15:00,40.6,40.62,40.57,40.58,11000.0,21.2428,21.2533,21.2271,21.2323,11000.0
2008-08-26 14:20:00,40.59,40.62,40.58,40.59,20600.0,21.2376,21.2533,21.2323,21.2376,20600.0
2008-08-26 14:25:00,40.6,40.61,40.58,40.58,21800.0,21.2428,21.248,21.2323,21.2323,21800.0
2008-08-26 14:30:00,40.58,40.63,40.57,40.61,15400.0,21.2323,21.2585,21.2271,21.248,15400.0
2008-08-26 14:35:00,40.62,40.62,40.57,40.6,9900.0,21.2533,21.2533,21.2271,21.2428,9900.0
2008-08-26 14:40:00,40.61,40.61,40.57,40.57,9000.0,21.248,21.248,21.2271,21.2271,9000.0
2008-08-26 14:45:00,40.57,40.62,40.55,40.6,21400.0,21.2271,21.2533,21.2167,21.2428,21400.0
2008-08-26 14:50:00,40.6,40.62,40.6,40.6,15600.0,21.2428,21.2533,21.2428,21.2428,15600.0
2008-08-26 14:55:00,40.61,40.61,40.57,40.6,19900.0,21.248,21.248,21.2271,21.2428,19900.0
2008-08-26 15:00:00,40.6,40.6,40.57,40.6,37500.0,21.2428,21.2428,21.2271,21.2428,37500.0
2008-08-26 15:05:00,40.6,40.63,40.59,40.6,40000.0,21.2428,21.2585,21.2376,21.2428,40000.0
2008-08-26 15:10:00,40.59,40.72,40.59,40.72,48500.0,21.2376,21.3056,21.2376,21.3056,48500.0
2008-08-26 15:15:00,40.72,40.77,40.71,40.75,80900.0,21.3056,21.3318,21.3004,21.3213,80900.0
2008-08-26 15:20:00,40.76,40.78,40.73,40.74,37300.0,21.3265,21.337,21.3108,21.3161,37300.0
2008-08-26 15:25:00,40.74,40.74,40.65,40.72,29400.0,21.3161,21.3161,21.269,21.3056,29400.0
2008-08-26 15:30:00,40.72,40.75,40.72,40.74,41900.0,21.3056,21.3213,21.3056,21.3161,41900.0
2008-08-26 15:35:00,40.74,40.78,40.73,40.75,23200.0,21.3161,21.337,21.3108,21.3213,23200.0
2008-08-26 15:40:00,40.75,40.82,40.74,40.75,62100.0,21.3213,21.3579,21.3161,21.3213,62100.0
2008-08-26 15:45:00,40.76,40.82,40.75,40.75,37000.0,21.3265,21.3579,21.3213,21.3213,37000.0
2008-08-26 15:50:00,40.75,40.82,40.75,40.78,48200.0,21.3213,21.3579,21.3213,21.337,48200.0
2008-08-26 15:55:00,40.78,40.78,40.7,40.73,67600.0,21.337,21.337,21.2951,21.3108,67600.0
2008-08-27 09:30:00,40.71,40.87,40.55,40.76,14300.0,21.3004,21.3841,21.2167,21.3265,14300.0
2008-08-27 09:35:00,40.76,40.99,40.7,40.9,13800.0,21.3265,21.4469,21.2951,21.3998,13800.0
2008-08-27 09:40:00,40.9,40.95,40.87,40.92,11700.0,21.3998,21.4259,21.3841,21.4102,11700.0
2008-08-27 09:45:00,40.92,40.93,40.86,40.9,34600.0,21.4102,21.4155,21.3789,21.3998,34600.0
2008-08-27 09:50:00,40.9,40.9,40.82,40.88,9200.0,21.3998,21.3998,21.3579,21.3893,9200.0
2008-08-27 09:55:00,40.87,40.91,40.86,40.89,10600.0,21.3841,21.405,21.3789,21.3945,10600.0
2008-08-27 10:00:00,40.89,40.94,40.86,40.92,8700.0,21.3945,21.4207,21.3789,21.4102,8700.0
2008-08-27 10:05:00,40.93,40.93,40.84,40.89,11600.0,21.4155,21.4155,21.3684,21.3945,11600.0
2008-08-27 10:10:00,40.89,40.89,40.86,40.86,11800.0,21.3945,21.3945,21.3789,21.3789,11800.0
2008-08-27 10:15:00,40.87,40.92,40.87,40.92,9700.0,21.3841,21.4102,21.3841,21.4102,9700.0
2008-08-27 10:20:00,40.92,40.98,40.91,40.92,11300.0,21.4102,21.4416,21.405,21.4102,11300.0
2008-08-27 10:25:00,40.92,40.98,40.92,40.97,6200.0,21.4102,21.4416,21.4102,21.4364,6200.0
2008-08-27 10:30:00,40.98,41.06,40.98,40.99,15500.0,21.4416,21.4835,21.4416,21.4469,15500.0
2008-08-27 10:35:00,40.98,41.01,40.97,40.99,32500.0,21.4416,21.4573,21.4364,21.4469,32500.0
2008-08-27 10:40:00,40.98,41.03,40.97,41.0,13200.0,21.4416,21.4678,21.4364,21.4521,13200.0
2008-08-27 10:45:00,41.0,41.01,40.97,40.98,22000.0,21.4521,21.4573,21.4364,21.4416,22000.0
2008-08-27 10:50:00,40.99,41.01,40.98,41.0,15200.0,21.4469,21.4573,21.4416,21.4521,15200.0
2008-08-27 10:55:00,41.0,41.01,40.97,41.0,17900.0,21.4521,21.4573,21.4364,21.4521,17900.0
2008-08-27 11:00:00,41.0,41.0,40.92,40.93,10700.0,21.4521,21.4521,21.4102,21.4155,10700.0
2008-08-27 11:05:00,40.93,40.95,40.9,40.9,8300.0,21.4155,21.4259,21.3998,21.3998,8300.0
2008-08-27 11:10:00,40.9,40.94,40.89,40.9,9100.0,21.3998,21.4207,21.3945,21.3998,9100.0
2008-08-27 11:15:00,40.91,40.93,40.9,40.92,3900.0,21.405,21.4155,21.3998,21.4102,3900.0
2008-08-27 11:20:00,40.92,40.94,40.9,40.92,10100.0,21.4102,21.4207,21.3998,21.4102,10100.0
2008-08-27 11:25:00,40.91,40.92,40.87,40.87,4900.0,21.405,21.4102,21.3841,21.3841,4900.0
2008-08-27 11:30:00,40.87,40.87,40.8,40.8,14700.0,21.3841,21.3841,21.3475,21.3475,14700.0
2008-08-27 11:35:00,40.8,40.83,40.79,40.83,11900.0,21.3475,21.3632,21.3422,21.3632,11900.0
2008-08-27 11:40:00,40.82,40.85,40.8,40.84,12400.0,21.3579,21.3736,21.3475,21.3684,12400.0
2008-08-27 11:45:00,40.83,40.89,40.83,40.89,5600.0,21.3632,21.3945,21.3632,21.3945,5600.0
2008-08-27 11:50:00,40.89,40.9,40.84,40.85,6700.0,21.3945,21.3998,21.3684,21.3736,6700.0
2008-08-27 11:55:00,40.85,40.87,40.82,40.86,6500.0,21.3736,21.3841,21.3579,21.3789,6500.0
2008-08-27 12:00:00,40.86,40.86,40.81,40.83,5100.0,21.3789,21.3789,21.3527,21.3632,5100.0
2008-08-27 12:05:00,40.83,41.0,40.83,41.0,13000.0,21.3632,21.4521,21.3632,21.4521,13000.0
2008-08-27 12:10:00,41.0,41.01,40.97,40.99,11900.0,21.4521,21.4573,21.4364,21.4469,11900.0
2008-08-27 12:15:00,40.99,41.0,40.98,40.98,25800.0,21.4469,21.4521,21.4416,21.4416,25800.0
2008-08-27 12:20:00,40.98,41.01,40.98,41.0,26300.0,21.4416,21.4573,21.4416,21.4521,26300.0
2008-08-27 12:25:00,41.0,41.02,41.0,41.02,5700.0,21.4521,21.4626,21.4521,21.4626,5700.0
2008-08-27 12:30:00,41.02,41.08,41.02,41.04,16300.0,21.4626,21.494,21.4626,21.473,16300.0
2008-08-27 12:35:00,41.04,41.05,41.01,41.02,6300.0,21.473,21.4783,21.4573,21.4626,6300.0
2008-08-27 12:40:00,41.01,41.07,41.01,41.06,8300.0,21.4573,21.4887,21.4573,21.4835,8300.0
2008-08-27 12:45:00,41.06,41.1,41.06,41.09,6600.0,21.4835,21.5044,21.4835,21.4992,6600.0
2008-08-27 12:50:00,41.1,41.22,41.1,41.22,35900.0,21.5044,21.5672,21.5044,21.5672,35900.0
2008-08-27 12:55:00,41.22,41.28,41.22,41.25,36300.0,21.5672,21.5986,21.5672,21.5829,36300.0
2008-08-27 13:00:00,41.25,41.27,41.23,41.26,21400.0,21.5829,21.5934,21.5724,21.5881,21400.0
2008-08-27 13:05:00,41.25,41.32,41.25,41.26,58100.0,21.5829,21.6195,21.5829,21.5881,58100.0
2008-08-27 13:10:00,41.26,41.26,41.23,41.25,8700.0,21.5881,21.5881,21.5724,21.5829,8700.0
2008-08-27 13:15:00,41.25,41.26,41.24,41.24,5000.0,21.5829,21.5881,21.5777,21.5777,5000.0
2008-08-27 13:20:00,41.24,41.25,41.24,41.24,7800.0,21.5777,21.5829,21.5777,21.5777,7800.0
2008-08-27 13:25:00,41.25,41.26,41.24,41.24,7500.0,21.5829,21.5881,21.5777,21.5777,7500.0
2008-08-27 13:30:00,41.24,41.25,41.24,41.24,6100.0,21.5777,21.5829,21.5777,21.5777,6100.0
2008-08-27 13:35:00,41.24,41.25,41.24,41.24,4600.0,21.5777,21.5829,21.5777,21.5777,4600.0
2008-08-27 13:40:00,41.24,41.26,41.24,41.25,6800.0,21.5777,21.5881,21.5777,21.5829,6800.0
2008-08-27 13:45:00,41.26,41.26,41.25,41.25,4000.0,21.5881,21.5881,21.5829,21.5829,4000.0
2008-08-27 13:50:00,41.25,41.26,41.22,41.25,29400.0,21.5829,21.5881,21.5672,21.5829,29400.0
2008-08-27 13:55:00,41.26,41.26,41.23,41.24,13700.0,21.5881,21.5881,21.5724,21.5777,13700.0
2008-08-27 14:00:00,41.24,41.26,41.23,41.24,32000.0,21.5777,21.5881,21.5724,21.5777,32000.0
2008-08-27 14:05:00,41.24,41.25,41.23,41.25,18600.0,21.5777,21.5829,21.5724,21.5829,18600.0
2008-08-27 14:10:00,41.24,41.26,41.23,41.26,44200.0,21.5777,21.5881,21.5724,21.5881,44200.0
2008-08-27 14:15:00,41.26,41.27,41.22,41.25,49200.0,21.5881,21.5934,21.5672,21.5829,49200.0
2008-08-27 14:20:00,41.25,41.26,41.24,41.25,27700.0,21.5829,21.5881,21.5777,21.5829,27700.0
2008-08-27 14:25:00,41.26,41.28,41.24,41.27,10500.0,21.5881,21.5986,21.5777,21.5934,10500.0
2008-08-27 14:30:00,41.27,41.27,41.25,41.26,3000.0,21.5934,21.5934,21.5829,21.5881,3000.0
2008-08-27 14:35:00,41.26,41.27,41.25,41.26,8700.0,21.5881,21.5934,21.5829,21.5881,8700.0
2008-08-27 14:40:00,41.26,41.27,41.24,41.24,8500.0,21.5881,21.5934,21.5777,21.5777,8500.0
2008-08-27 14:45:00,41.25,41.26,41.21,41.24,37000.0,21.5829,21.5881,21.562,21.5777,37000.0
2008-08-27 14:50:00,41.24,41.25,41.22,41.23,19600.0,21.5777,21.5829,21.5672,21.5724,19600.0
2008-08-27 14:55:00,41.24,41.25,41.23,41.24,16800.0,21.5777,21.5829,21.5724,21.5777,16800.0
2008-08-27 15:00:00,41.24,41.25,41.24,41.24,3400.0,21.5777,21.5829,21.5777,21.5777,3400.0
2008-08-27 15:05:00,41.25,41.27,41.24,41.27,18600.0,21.5829,21.5934,21.5777,21.5934,18600.0
2008-08-27 15:10:00,41.26,41.27,41.24,41.24,15800.0,21.5881,21.5934,21.5777,21.5777,15800.0
2008-08-27 15:15:00,41.25,41.27,41.2,41.25,107200.0,21.5829,21.5934,21.5567,21.5829,107200.0
2008-08-27 15:20:00,41.25,41.26,41.23,41.23,18200.0,21.5829,21.5881,21.5724,21.5724,18200.0
2008-08-27 15:25:00,41.24,41.24,41.22,41.22,17100.0,21.5777,21.5777,21.5672,21.5672,17100.0
2008-08-27 15:30:00,41.22,41.26,41.22,41.23,72400.0,21.5672,21.5881,21.5672,21.5724,72400.0
2008-08-27 15:35:00,41.24,41.24,41.22,41.24,34700.0,21.5777,21.5777,21.5672,21.5777,34700.0
2008-08-27 15:40:00,41.24,41.25,41.23,41.25,20000.0,21.5777,21.5829,21.5724,21.5829,20000.0
2008-08-27 15:45:00,41.24,41.26,41.15,41.17,101200.0,21.5777,21.5881,21.5306,21.541,101200.0
2008-08-27 15:50:00,41.18,41.24,41.15,41.18,71200.0,21.5463,21.5777,21.5306,21.5463,71200.0
2008-08-27 15:55:00,41.19,41.25,41.16,41.25,60600.0,21.5515,21.5829,21.5358,21.5829,60600.0
2008-08-28 09:30:00,41.37,41.37,41.21,41.31,33400.0,21.6457,21.6457,21.562,21.6143,33400.0
2008-08-28 09:35:00,41.31,41.48,41.31,41.41,14600.0,21.6143,21.7032,21.6143,21.6666,14600.0
2008-08-28 09:40:00,41.42,41.46,41.25,41.37,28000.0,21.6719,21.6928,21.5829,21.6457,28000.0
2008-08-28 09:45:00,41.34,41.49,41.31,41.43,31200.0,21.63,21.7085,21.6143,21.6771,31200.0
2008-08-28 09:50:00,41.4,41.41,41.3,41.31,21400.0,21.6614,21.6666,21.6091,21.6143,21400.0
2008-08-28 09:55:00,41.31,41.37,41.3,41.3,15000.0,21.6143,21.6457,21.6091,21.6091,15000.0
2008-08-28 10:00:00,41.31,41.35,41.16,41.2,46100.0,21.6143,21.6352,21.5358,21.5567,46100.0
2008-08-28 10:05:00,41.22,41.3,41.2,41.3,69500.0,21.5672,21.6091,21.5567,21.6091,69500.0
2008-08-28 10:10:00,41.31,41.32,41.26,41.31,21200.0,21.6143,21.6195,21.5881,21.6143,21200.0
2008-08-28 10:15:00,41.34,41.34,41.27,41.27,15200.0,21.63,21.63,21.5934,21.5934,15200.0
2008-08-28 10:20:00,41.28,41.28,41.21,41.25,22200.0,21.5986,21.5986,21.562,21.5829,22200.0
2008-08-28 10:25:00,41.24,41.34,41.24,41.3,42600.0,21.5777,21.63,21.5777,21.6091,42600.0
2008-08-28 10:30:00,41.31,41.31,41.24,41.27,17800.0,21.6143,21.6143,21.5777,21.5934,17800.0
2008-08-28 10:35:00,41.28,41.32,41.27,41.3,19000.0,21.5986,21.6195,21.5934,21.6091,19000.0
2008-08-28 10:40:00,41.3,41.36,41.27,41.32,30100.0,21.6091,21.6405,21.5934,21.6195,30100.0
2008-08-28 10:45:00,41.32,41.34,41.28,41.28,13800.0,21.6195,21.63,21.5986,21.5986,13800.0
2008-08-28 10:50:00,41.28,41.28,41.21,41.25,47100.0,21.5986,21.5986,21.562,21.5829,47100.0
2008-08-28 10:55:00,41.25,41.26,41.22,41.26,22700.0,21.5829,21.5881,21.5672,21.5881,22700.0
2008-08-28 11:00:00,41.26,41.27,41.24,41.26,9000.0,21.5881,21.5934,21.5777,21.5881,9000.0
2008-08-28 11:05:00,41.26,41.4,41.26,41.38,17400.0,21.5881,21.6614,21.5881,21.6509,17400.0
2008-08-28 11:10:00,41.38,41.38,41.36,41.37,7600.0,21.6509,21.6509,21.6405,21.6457,7600.0
2008-08-28 11:15:00,41.36,41.4,41.35,41.4,9000.0,21.6405,21.6614,21.6352,21.6614,9000.0
2008-08-28 11:20:00,41.4,41.41,41.29,41.29,9600.0,21.6614,21.6666,21.6038,21.6038,9600.0
2008-08-28 11:25:00,41.29,41.33,41.28,41.32,10400.0,21.6038,21.6248,21.5986,21.6195,10400.0
2008-08-28 11:30:00,41.32,41.36,41.31,41.35,9300.0,21.6195,21.6405,21.6143,21.6352,9300.0
2008-08-28 11:35:00,41.36,41.37,41.33,41.33,10600.0,21.6405,21.6457,21.6248,21.6248,10600.0
2008-08-28 11:40:00,41.33,41.34,41.22,41.25,32800.0,21.6248,21.63,21.5672,21.5829,32800.0
2008-08-28 11:45:00,41.25,41.33,41.24,41.31,37100.0,21.5829,21.6248,21.5777,21.6143,37100.0
2008-08-28 11:50:00,41.31,41.34,41.25,41.33,35700.0,21.6143,21.63,21.5829,21.6248,35700.0
2008-08-28 11:55:00,41.34,41.39,41.32,41.34,16800.0,21.63,21.6562,21.6195,21.63,16800.0
2008-08-28 12:00:00,41.35,41.36,41.33,41.33,7300.0,21.6352,21.6405,21.6248,21.6248,7300.0
2008-08-28 12:05:00,41.34,41.35,41.29,41.29,6200.0,21.63,21.6352,21.6038,21.6038,6200.0
2008-08-28 12:10:00,41.28,41.29,41.25,41.25,11000.0,21.5986,21.6038,21.5829,21.5829,11000.0
2008-08-28 12:15:00,41.25,41.26,41.22,41.25,21500.0,21.5829,21.5881,21.5672,21.5829,21500.0
2008-08-28 12:20:00,41.25,41.26,41.23,41.25,12000.0,21.5829,21.5881,21.5724,21.5829,12000.0
2008-08-28 12:25:00,41.25,41.29,41.24,41.26,8400.0,21.5829,21.6038,21.5777,21.5881,8400.0
2008-08-28 12:30:00,41.25,41.28,41.24,41.25,10700.0,21.5829,21.5986,21.5777,21.5829,10700.0
2008-08-28 12:35:00,41.26,41.26,41.24,41.26,7000.0,21.5881,21.5881,21.5777,21.5881,7000.0
2008-08-28 12:40:00,41.26,41.27,41.24,41.25,9900.0,21.5881,21.5934,21.5777,21.5829,9900.0
2008-08-28 12:45:00,41.25,41.26,41.24,41.25,5900.0,21.5829,21.5881,21.5777,21.5829,5900.0
2008-08-28 12:50:00,41.25,41.28,41.24,41.25,10800.0,21.5829,21.5986,21.5777,21.5829,10800.0
2008-08-28 12:55:00,41.26,41.26,41.25,41.25,3500.0,21.5881,21.5881,21.5829,21.5829,3500.0
2008-08-28 13:00:00,41.25,41.26,41.24,41.25,19100.0,21.5829,21.5881,21.5777,21.5829,19100.0
2008-08-28 13:05:00,41.24,41.26,41.23,41.25,13800.0,21.5777,21.5881,21.5724,21.5829,13800.0
2008-08-28 13:10:00,41.25,41.26,41.24,41.25,16500.0,21.5829,21.5881,21.5777,21.5829,16500.0
2008-08-28 13:15:00,41.25,41.27,41.25,41.27,6600.0,21.5829,21.5934,21.5829,21.5934,6600.0
2008-08-28 13:20:00,41.26,41.26,41.24,41.25,8900.0,21.5881,21.5881,21.5777,21.5829,8900.0
2008-08-28 13:25:00,41.25,41.28,41.24,41.28,12200.0,21.5829,21.5986,21.5777,21.5986,12200.0
2008-08-28 13:30:00,41.28,41.39,41.28,41.38,13900.0,21.5986,21.6562,21.5986,21.6509,13900.0
2008-08-28 13:35:00,41.39,41.4,41.39,41.4,2700.0,21.6562,21.6614,21.6562,21.6614,2700.0
2008-08-28 13:40:00,41.39,41.46,41.39,41.46,9100.0,21.6562,21.6928,21.6562,21.6928,9100.0
2008-08-28 13:45:00,41.46,41.47,41.44,41.45,10500.0,21.6928,21.698,21.6823,21.6876,10500.0
2008-08-28 13:50:00,41.45,41.46,41.44,41.45,5300.0,21.6876,21.6928,21.6823,21.6876,5300.0
2008-08-28 13:55:00,41.45,41.46,41.44,41.46,5000.0,21.6876,21.6928,21.6823,21.6928,5000.0
2008-08-28 14:00:00,41.46,41.48,41.44,41.46,13200.0,21.6928,21.7032,21.6823,21.6928,13200.0
2008-08-28 14:05:00,41.46,41.46,41.37,41.37,11000.0,21.6928,21.6928,21.6457,21.6457,11000.0
2008-08-28 14:10:00,41.37,41.41,41.36,41.41,10600.0,21.6457,21.6666,21.6405,21.6666,10600.0
2008-08-28 14:15:00,41.42,41.43,41.41,41.43,7200.0,21.6719,21.6771,21.6666,21.6771,7200.0
2008-08-28 14:20:00,41.44,41.51,41.43,41.5,24300.0,21.6823,21.7189,21.6771,21.7137,24300.0
2008-08-28 14:25:00,41.5,41.53,41.5,41.52,20900.0,21.7137,21.7294,21.7137,21.7242,20900.0
2008-08-28 14:30:00,41.52,41.57,41.52,41.57,10900.0,21.7242,21.7503,21.7242,21.7503,10900.0
2008-08-28 14:35:00,41.59,41.6,41.57,41.57,14300.0,21.7608,21.766,21.7503,21.7503,14300.0
2008-08-28 14:40:00,41.57,41.59,41.53,41.55,26600.0,21.7503,21.7608,21.7294,21.7399,26600.0
2008-08-28 14:45:00,41.55,41.55,41.51,41.54,19000.0,21.7399,21.7399,21.7189,21.7346,19000.0
2008-08-28 14:50:00,41.54,41.55,41.53,41.54,6500.0,21.7346,21.7399,21.7294,21.7346,6500.0
2008-08-28 14:55:00,41.55,41.55,41.51,41.51,8300.0,21.7399,21.7399,21.7189,21.7189,8300.0
2008-08-28 15:00:00,41.52,41.52,41.5,41.51,16600.0,21.7242,21.7242,21.7137,21.7189,16600.0
2008-08-28 15:05:00,41.51,41.53,41.49,41.5,12600.0,21.7189,21.7294,21.7085,21.7137,12600.0
2008-08-28 15:10:00,41.5,41.53,41.5,41.53,15900.0,21.7137,21.7294,21.7137,21.7294,15900.0
2008-08-28 15:15:00,41.52,41.59,41.52,41.58,19100.0,21.7242,21.7608,21.7242,21.7556,19100.0
2008-08-28 15:20:00,41.57,41.58,41.51,41.55,15300.0,21.7503,21.7556,21.7189,21.7399,15300.0
2008-08-28 15:25:00,41.55,41.6,41.52,41.6,23200.0,21.7399,21.766,21.7242,21.766,23200.0
2008-08-28 15:30:00,41.6,41.61,41.58,41.59,20100.0,21.766,21.7713,21.7556,21.7608,20100.0
2008-08-28 15:35:00,41.59,41.61,41.57,41.6,23900.0,21.7608,21.7713,21.7503,21.766,23900.0
2008-08-28 15:40:00,41.6,41.63,41.6,41.61,44700.0,21.766,21.7817,21.766,21.7713,44700.0
2008-08-28 15:45:00,41.61,41.64,41.59,41.62,30800.0,21.7713,21.787,21.7608,21.7765,30800.0
2008-08-28 15:50:00,41.63,41.63,41.56,41.57,56800.0,21.7817,21.7817,21.7451,21.7503,56800.0
2008-08-28 15:55:00,41.58,41.66,41.54,41.64,86100.0,21.7556,21.7974,21.7346,21.787,86100.0
2008-08-29 09:30:00,41.42,41.66,41.42,41.65,19900.0,21.6719,21.7974,21.6719,21.7922,19900.0
2008-08-29 09:35:00,41.66,41.66,41.42,41.49,17000.0,21.7974,21.7974,21.6719,21.7085,17000.0
2008-08-29 09:40:00,41.47,41.66,41.47,41.6,25500.0,21.698,21.7974,21.698,21.766,25500.0
2008-08-29 09:45:00,41.6,41.62,41.51,41.54,15500.0,21.766,21.7765,21.7189,21.7346,15500.0
2008-08-29 09:50:00,41.56,41.58,41.43,41.46,10200.0,21.7451,21.7556,21.6771,21.6928,10200.0
2008-08-29 09:55:00,41.49,41.49,41.37,41.39,15000.0,21.7085,21.7085,21.6457,21.6562,15000.0
2008-08-29 10:00:00,41.39,41.41,41.32,41.34,13400.0,21.6562,21.6666,21.6195,21.63,13400.0
2008-08-29 10:05:00,41.34,41.37,41.32,41.34,11000.0,21.63,21.6457,21.6195,21.63,11000.0
2008-08-29 10:10:00,41.33,41.34,41.27,41.27,8300.0,21.6248,21.63,21.5934,21.5934,8300.0
2008-08-29 10:15:00,41.27,41.27,41.15,41.16,15800.0,21.5934,21.5934,21.5306,21.5358,15800.0
2008-08-29 10:20:00,41.15,41.15,40.94,40.94,34400.0,21.5306,21.5306,21.4207,21.4207,34400.0
2008-08-29 10:25:00,40.95,41.0,40.93,40.99,14300.0,21.4259,21.4521,21.4155,21.4469,14300.0
2008-08-29 10:30:00,40.99,41.06,40.99,41.02,11800.0,21.4469,21.4835,21.4469,21.4626,11800.0
2008-08-29 10:35:00,41.0,41.03,40.89,40.91,20000.0,21.4521,21.4678,21.3945,21.405,20000.0
2008-08-29 10:40:00,40.91,40.95,40.91,40.94,22300.0,21.405,21.4259,21.405,21.4207,22300.0
2008-08-29 10:45:00,40.94,40.97,40.93,40.96,14200.0,21.4207,21.4364,21.4155,21.4312,14200.0
2008-08-29 10:50:00,40.97,41.01,40.94,40.96,22500.0,21.4364,21.4573,21.4207,21.4312,22500.0
2008-08-29 10:55:00,40.96,40.96,40.88,40.88,32500.0,21.4312,21.4312,21.3893,21.3893,32500.0
2008-08-29 11:00:00,40.88,40.93,40.88,40.9,16500.0,21.3893,21.4155,21.3893,21.3998,16500.0
2008-08-29 11:05:00,40.91,40.99,40.89,40.97,32400.0,21.405,21.4469,21.3945,21.4364,32400.0
2008-08-29 11:10:00,40.97,40.98,40.93,40.93,14500.0,21.4364,21.4416,21.4155,21.4155,14500.0
2008-08-29 11:15:00,40.94,40.96,40.94,40.95,5900.0,21.4207,21.4312,21.4207,21.4259,5900.0
2008-08-29 11:20:00,40.95,40.99,40.89,40.91,14000.0,21.4259,21.4469,21.3945,21.405,14000.0
2008-08-29 11:25:00,40.9,40.95,40.88,40.93,20700.0,21.3998,21.4259,21.3893,21.4155,20700.0
2008-08-29 11:30:00,40.92,41.0,40.9,41.0,26700.0,21.4102,21.4521,21.3998,21.4521,26700.0
2008-08-29 11:35:00,41.0,41.05,40.97,41.05,8900.0,21.4521,21.4783,21.4364,21.4783,8900.0
2008-08-29 11:40:00,41.03,41.13,41.03,41.12,9400.0,21.4678,21.5201,21.4678,21.5149,9400.0
2008-08-29 11:45:00,41.12,41.12,41.03,41.05,6500.0,21.5149,21.5149,21.4678,21.4783,6500.0
2008-08-29 11:50:00,41.05,41.05,40.99,41.01,11600.0,21.4783,21.4783,21.4469,21.4573,11600.0
2008-08-29 11:55:00,41.0,41.05,40.99,41.0,5500.0,21.4521,21.4783,21.4469,21.4521,5500.0
2008-08-29 12:00:00,40.99,41.05,40.99,41.03,10300.0,21.4469,21.4783,21.4469,21.4678,10300.0
2008-08-29 12:05:00,41.03,41.03,40.99,40.99,6700.0,21.4678,21.4678,21.4469,21.4469,6700.0
2008-08-29 12:10:00,41.0,41.0,40.97,41.0,7700.0,21.4521,21.4521,21.4364,21.4521,7700.0
2008-08-29 12:15:00,41.0,41.02,40.98,41.0,7600.0,21.4521,21.4626,21.4416,21.4521,7600.0
2008-08-29 12:20:00,41.0,41.01,40.98,40.99,21500.0,21.4521,21.4573,21.4416,21.4469,21500.0
2008-08-29 12:25:00,40.99,41.01,40.98,40.99,12000.0,21.4469,21.4573,21.4416,21.4469,12000.0
2008-08-29 12:30:00,40.99,41.01,40.99,41.0,5900.0,21.4469,21.4573,21.4469,21.4521,5900.0
2008-08-29 12:35:00,40.99,41.0,40.95,40.96,11900.0,21.4469,21.4521,21.4259,21.4312,11900.0
2008-08-29 12:40:00,40.97,41.0,40.96,40.99,16800.0,21.4364,21.4521,21.4312,21.4469,16800.0
2008-08-29 12:45:00,40.99,40.99,40.97,40.99,10100.0,21.4469,21.4469,21.4364,21.4469,10100.0
2008-08-29 12:50:00,40.99,41.0,40.97,40.98,9600.0,21.4469,21.4521,21.4364,21.4416,9600.0
2008-08-29 12:55:00,40.99,40.99,40.95,40.95,15200.0,21.4469,21.4469,21.4259,21.4259,15200.0
2008-08-29 13:00:00,40.97,41.01,40.96,40.97,15800.0,21.4364,21.4573,21.4312,21.4364,15800.0
2008-08-29 13:05:00,40.97,41.0,40.95,40.98,26900.0,21.4364,21.4521,21.4259,21.4416,26900.0
2008-08-29 13:10:00,40.99,40.99,40.96,40.96,8400.0,21.4469,21.4469,21.4312,21.4312,8400.0
2008-08-29 13:15:00,40.96,41.0,40.96,40.99,11900.0,21.4312,21.4521,21.4312,21.4469,11900.0
2008-08-29 13:20:00,41.0,41.04,40.98,40.99,12800.0,21.4521,21.473,21.4416,21.4469,12800.0
2008-08-29 13:25:00,40.98,40.99,40.97,40.99,7300.0,21.4416,21.4469,21.4364,21.4469,7300.0
2008-08-29 13:30:00,40.99,41.0,40.97,40.97,13400.0,21.4469,21.4521,21.4364,21.4364,13400.0
2008-08-29 13:35:00,40.97,41.0,40.95,40.99,14100.0,21.4364,21.4521,21.4259,21.4469,14100.0
2008-08-29 13:40:00,40.99,41.0,40.96,41.0,14900.0,21.4469,21.4521,21.4312,21.4521,14900.0
2008-08-29 13:45:00,40.99,41.0,40.97,40.98,9800.0,21.4469,21.4521,21.4364,21.4416,9800.0
2008-08-29 13:50:00,40.97,40.98,40.97,40.98,8200.0,21.4364,21.4416,21.4364,21.4416,8200.0
2008-08-29 13:55:00,40.98,41.0,40.96,40.97,9300.0,21.4416,21.4521,21.4312,21.4364,9300.0
2008-08-29 14:00:00,40.97,41.0,40.96,40.99,18000.0,21.4364,21.4521,21.4312,21.4469,18000.0
2008-08-29 14:05:00,40.98,41.06,40.97,40.98,24100.0,21.4416,21.4835,21.4364,21.4416,24100.0
2008-08-29 14:10:00,40.98,40.98,40.95,40.96,4700.0,21.4416,21.4416,21.4259,21.4312,4700.0
2008-08-29 14:15:00,40.96,40.96,40.92,40.94,9900.0,21.4312,21.4312,21.4102,21.4207,9900.0
2008-08-29 14:20:00,40.93,40.94,40.85,40.86,5100.0,21.4155,21.4207,21.3736,21.3789,5100.0
2008-08-29 14:25:00,40.86,40.89,40.86,40.89,7900.0,21.3789,21.3945,21.3789,21.3945,7900.0
2008-08-29 14:30:00,40.88,40.89,40.85,40.88,13600.0,21.3893,21.3945,21.3736,21.3893,13600.0
2008-08-29 14:35:00,40.87,40.92,40.87,40.91,11600.0,21.3841,21.4102,21.3841,21.405,11600.0
2008-08-29 14:40:00,40.88,40.91,40.88,40.89,6300.0,21.3893,21.405,21.3893,21.3945,6300.0
2008-08-29 14:45:00,40.9,40.9,40.84,40.85,11100.0,21.3998,21.3998,21.3684,21.3736,11100.0
2008-08-29 14:50:00,40.87,40.87,40.84,40.87,3900.0,21.3841,21.3841,21.3684,21.3841,3900.0
2008-08-29 14:55:00,40.86,40.89,40.85,40.85,6700.0,21.3789,21.3945,21.3736,21.3736,6700.0
2008-08-29 15:00:00,40.86,40.93,40.86,40.91,21300.0,21.3789,21.4155,21.3789,21.405,21300.0
2008-08-29 15:05:00,40.91,40.95,40.9,40.95,13200.0,21.405,21.4259,21.3998,21.4259,13200.0
2008-08-29 15:10:00,40.92,40.97,40.9,40.96,9600.0,21.4102,21.4364,21.3998,21.4312,9600.0
2008-08-29 15:15:00,40.97,40.99,40.92,40.98,13800.0,21.4364,21.4469,21.4102,21.4416,13800.0
2008-08-29 15:20:00,40.97,40.99,40.94,40.99,13200.0,21.4364,21.4469,21.4207,21.4469,13200.0
2008-08-29 15:25:00,40.98,40.99,40.92,40.95,12500.0,21.4416,21.4469,21.4102,21.4259,12500.0
2008-08-29 15:30:00,40.96,40.96,40.92,40.95,11000.0,21.4312,21.4312,21.4102,21.4259,11000.0
2008-08-29 15:35:00,40.95,40.99,40.9,40.91,20400.0,21.4259,21.4469,21.3998,21.405,20400.0
2008-08-29 15:40:00,40.91,40.92,40.85,40.92,48600.0,21.405,21.4102,21.3736,21.4102,48600.0
2008-08-29 15:45:00,40.91,40.92,40.87,40.9,24400.0,21.405,21.4102,21.3841,21.3998,24400.0
2008-08-29 15:50:00,40.9,40.91,40.81,40.85,42200.0,21.3998,21.405,21.3527,21.3736,42200.0
2008-08-29 15:55:00,40.83,40.86,40.79,40.8,44300.0,21.3632,21.3789,21.3422,21.3475,44300.0
2008-09-02 09:30:00,41.26,41.26,40.66,40.85,60000.0,21.5881,21.5881,21.2742,21.3736,60000.0
2008-09-02 09:35:00,40.87,40.88,40.62,40.63,44500.0,21.3841,21.3893,21.2533,21.2585,44500.0
2008-09-02 09:40:00,40.62,40.62,40.49,40.5,36900.0,21.2533,21.2533,21.1853,21.1905,36900.0
2008-09-02 09:45:00,40.49,40.68,40.48,40.5,33200.0,21.1853,21.2847,21.18,21.1905,33200.0
2008-09-02 09:50:00,40.49,40.5,40.38,40.48,36200.0,21.1853,21.1905,21.1277,21.18,36200.0
2008-09-02 09:55:00,40.49,40.52,40.46,40.49,21500.0,21.1853,21.201,21.1696,21.1853,21500.0
2008-09-02 10:00:00,40.51,40.69,40.47,40.69,31400.0,21.1957,21.2899,21.1748,21.2899,31400.0
2008-09-02 10:05:00,40.68,40.68,40.57,40.59,58800.0,21.2847,21.2847,21.2271,21.2376,58800.0
2008-09-02 10:10:00,40.59,40.62,40.58,40.59,23400.0,21.2376,21.2533,21.2323,21.2376,23400.0
2008-09-02 10:15:00,40.59,40.6,40.58,40.59,31900.0,21.2376,21.2428,21.2323,21.2376,31900.0
2008-09-02 10:20:00,40.59,40.6,40.59,40.6,25500.0,21.2376,21.2428,21.2376,21.2428,25500.0
2008-09-02 10:25:00,40.6,40.6,40.58,40.6,28500.0,21.2428,21.2428,21.2323,21.2428,28500.0
2008-09-02 10:30:00,40.6,40.6,40.57,40.6,27600.0,21.2428,21.2428,21.2271,21.2428,27600.0
2008-09-02 10:35:00,40.6,40.61,40.58,40.6,30200.0,21.2428,21.248,21.2323,21.2428,30200.0
2008-09-02 10:40:00,40.59,40.61,40.58,40.59,23500.0,21.2376,21.248,21.2323,21.2376,23500.0
2008-09-02 10:45:00,40.59,40.6,40.58,40.6,30100.0,21.2376,21.2428,21.2323,21.2428,30100.0
2008-09-02 10:50:00,40.6,40.61,40.57,40.57,16500.0,21.2428,21.248,21.2271,21.2271,16500.0
2008-09-02 10:55:00,40.58,40.59,40.54,40.58,20900.0,21.2323,21.2376,21.2114,21.2323,20900.0
2008-09-02 11:00:00,40.58,40.58,40.54,40.55,24900.0,21.2323,21.2323,21.2114,21.2167,24900.0
2008-09-02 11:05:00,40.55,40.59,40.53,40.56,51200.0,21.2167,21.2376,21.2062,21.2219,51200.0
2008-09-02 11:10:00,40.56,40.58,40.55,40.56,29400.0,21.2219,21.2323,21.2167,21.2219,29400.0
2008-09-02 11:15:00,40.56,40.61,40.55,40.6,53300.0,21.2219,21.248,21.2167,21.2428,53300.0
2008-09-02 11:20:00,40.6,40.6,40.45,40.5,31300.0,21.2428,21.2428,21.1643,21.1905,31300.0
2008-09-02 11:25:00,40.49,40.53,40.48,40.51,30100.0,21.1853,21.2062,21.18,21.1957,30100.0
2008-09-02 11:30:00,40.5,40.52,40.49,40.51,21100.0,21.1905,21.201,21.1853,21.1957,21100.0
2008-09-02 11:35:00,40.51,40.52,40.47,40.5,29400.0,21.1957,21.201,21.1748,21.1905,29400.0
2008-09-02 11:40:00,40.51,40.57,40.5,40.55,32500.0,21.1957,21.2271,21.1905,21.2167,32500.0
2008-09-02 11:45:00,40.55,40.59,40.54,40.59,34300.0,21.2167,21.2376,21.2114,21.2376,34300.0
2008-09-02 11:50:00,40.6,40.65,40.59,40.64,33900.0,21.2428,21.269,21.2376,21.2637,33900.0
2008-09-02 11:55:00,40.63,40.64,40.54,40.56,28700.0,21.2585,21.2637,21.2114,21.2219,28700.0
2008-09-02 12:00:00,40.55,40.6,40.55,40.59,27200.0,21.2167,21.2428,21.2167,21.2376,27200.0
2008-09-02 12:05:00,40.6,40.6,40.56,40.57,15600.0,21.2428,21.2428,21.2219,21.2271,15600.0
2008-09-02 12:10:00,40.57,40.58,40.56,40.58,18600.0,21.2271,21.2323,21.2219,21.2323,18600.0
2008-09-02 12:15:00,40.58,40.6,40.56,40.59,26600.0,21.2323,21.2428,21.2219,21.2376,26600.0
2008-09-02 12:20:00,40.59,40.6,40.57,40.57,31100.0,21.2376,21.2428,21.2271,21.2271,31100.0
2008-09-02 12:25:00,40.57,40.58,40.41,40.41,12700.0,21.2271,21.2323,21.1434,21.1434,12700.0
2008-09-02 12:30:00,40.41,40.41,40.27,40.27,18200.0,21.1434,21.1434,21.0701,21.0701,18200.0
2008-09-02 12:35:00,40.26,40.3,40.26,40.27,48600.0,21.0649,21.0858,21.0649,21.0701,48600.0
2008-09-02 12:40:00,40.26,40.26,40.25,40.25,16800.0,21.0649,21.0649,21.0597,21.0597,16800.0
2008-09-02 12:45:00,40.25,40.25,40.19,40.19,27400.0,21.0597,21.0597,21.0283,21.0283,27400.0
2008-09-02 12:50:00,40.19,40.2,40.12,40.12,11900.0,21.0283,21.0335,20.9917,20.9917,11900.0
2008-09-02 12:55:00,40.12,40.16,40.11,40.15,25100.0,20.9917,21.0126,20.9864,21.0074,25100.0
2008-09-02 13:00:00,40.15,40.17,40.14,40.16,6700.0,21.0074,21.0178,21.0021,21.0126,6700.0
2008-09-02 13:05:00,40.16,40.2,40.15,40.2,19800.0,21.0126,21.0335,21.0074,21.0335,19800.0
2008-09-02 13:10:00,40.19,40.21,40.18,40.21,11700.0,21.0283,21.0388,21.0231,21.0388,11700.0
2008-09-02 13:15:00,40.21,40.22,40.19,40.2,14900.0,21.0388,21.044,21.0283,21.0335,14900.0
2008-09-02 13:20:00,40.2,40.21,40.19,40.2,9600.0,21.0335,21.0388,21.0283,21.0335,9600.0
2008-09-02 13:25:00,40.21,40.26,40.21,40.25,17900.0,21.0388,21.0649,21.0388,21.0597,17900.0
2008-09-02 13:30:00,40.26,40.28,40.24,40.27,9900.0,21.0649,21.0754,21.0545,21.0701,9900.0
2008-09-02 13:35:00,40.28,40.29,40.27,40.27,11100.0,21.0754,21.0806,21.0701,21.0701,11100.0
2008-09-02 13:40:00,40.27,40.29,40.24,40.24,18900.0,21.0701,21.0806,21.0545,21.0545,18900.0
2008-09-02 13:45:00,40.25,40.26,40.22,40.22,17200.0,21.0597,21.0649,21.044,21.044,17200.0
2008-09-02 13:50:00,40.22,40.23,40.14,40.14,23700.0,21.044,21.0492,21.0021,21.0021,23700.0
2008-09-02 13:55:00,40.14,40.15,40.09,40.13,18400.0,21.0021,21.0074,20.976,20.9969,18400.0
2008-09-02 14:00:00,40.13,40.13,40.08,40.09,14400.0,20.9969,20.9969,20.9707,20.976,14400.0
2008-09-02 14:05:00,40.08,40.1,40.06,40.07,16000.0,20.9707,20.9812,20.9603,20.9655,16000.0
2008-09-02 14:10:00,40.07,40.07,40.02,40.04,16800.0,20.9655,20.9655,20.9393,20.9498,16800.0
2008-09-02 14:15:00,40.03,40.04,40.0,40.01,19300.0,20.9446,20.9498,20.9289,20.9341,19300.0
2008-09-02 14:20:00,40.01,40.12,40.01,40.11,18600.0,20.9341,20.9917,20.9341,20.9864,18600.0
2008-09-02 14:25:00,40.11,40.17,40.11,40.15,36600.0,20.9864,21.0178,20.9864,21.0074,36600.0
2008-09-02 14:30:00,40.15,40.16,40.14,40.15,8800.0,21.0074,21.0126,21.0021,21.0074,8800.0
2008-09-02 14:35:00,40.15,40.21,40.14,40.2,67700.0,21.0074,21.0388,21.0021,21.0335,67700.0
2008-09-02 14:40:00,40.2,40.25,40.2,40.24,26100.0,21.0335,21.0597,21.0335,21.0545,26100.0
2008-09-02 14:45:00,40.23,40.26,40.22,40.25,25900.0,21.0492,21.0649,21.044,21.0597,25900.0
2008-09-02 14:50:00,40.25,40.26,40.22,40.22,33100.0,21.0597,21.0649,21.044,21.044,33100.0
2008-09-02 14:55:00,40.23,40.26,40.19,40.2,22400.0,21.0492,21.0649,21.0283,21.0335,22400.0
2008-09-02 15:00:00,40.2,40.21,40.18,40.19,12800.0,21.0335,21.0388,21.0231,21.0283,12800.0
2008-09-02 15:05:00,40.19,40.25,40.17,40.22,21400.0,21.0283,21.0597,21.0178,21.044,21400.0
2008-09-02 15:10:00,40.22,40.25,40.19,40.19,27500.0,21.044,21.0597,21.0283,21.0283,27500.0
2008-09-02 15:15:00,40.2,40.2,40.18,40.19,23500.0,21.0335,21.0335,21.0231,21.0283,23500.0
2008-09-02 15:20:00,40.19,40.22,40.19,40.21,32500.0,21.0283,21.044,21.0283,21.0388,32500.0
2008-09-02 15:25:00,40.21,40.24,40.2,40.22,43000.0,21.0388,21.0545,21.0335,21.044,43000.0
2008-09-02 15:30:00,40.22,40.23,40.19,40.21,33500.0,21.044,21.0492,21.0283,21.0388,33500.0
2008-09-02 15:35:00,40.21,40.24,40.19,40.22,56800.0,21.0388,21.0545,21.0283,21.044,56800.0
2008-09-02 15:40:00,40.22,40.25,40.19,40.19,97200.0,21.044,21.0597,21.0283,21.0283,97200.0
2008-09-02 15:45:00,40.2,40.26,40.16,40.25,51600.0,21.0335,21.0649,21.0126,21.0597,51600.0
2008-09-02 15:50:00,40.25,40.28,40.22,40.27,85300.0,21.0597,21.0754,21.044,21.0701,85300.0
2008-09-02 15:55:00,40.27,40.28,40.19,40.24,97300.0,21.0701,21.0754,21.0283,21.0545,97300.0
2008-09-03 09:30:00,40.3,40.57,40.17,40.18,40100.0,21.0858,21.2271,21.0178,21.0231,40100.0
2008-09-03 09:35:00,40.18,40.29,40.17,40.21,21500.0,21.0231,21.0806,21.0178,21.0388,21500.0
2008-09-03 09:40:00,40.2,40.21,40.06,40.13,149600.0,21.0335,21.0388,20.9603,20.9969,149600.0
2008-09-03 09:45:00,40.14,40.15,40.02,40.11,59400.0,21.0021,21.0074,20.9393,20.9864,59400.0
2008-09-03 09:50:00,40.1,40.12,40.02,40.05,71700.0,20.9812,20.9917,20.9393,20.955,71700.0
2008-09-03 09:55:00,40.05,40.07,39.98,40.02,75600.0,20.955,20.9655,20.9184,20.9393,75600.0
2008-09-03 10:00:00,40.02,40.04,39.96,40.03,51400.0,20.9393,20.9498,20.908,20.9446,51400.0
2008-09-03 10:05:00,40.03,40.06,39.94,39.99,44900.0,20.9446,20.9603,20.8975,20.9236,44900.0
2008-09-03 10:10:00,39.98,40.02,39.97,40.02,31500.0,20.9184,20.9393,20.9132,20.9393,31500.0
2008-09-03 10:15:00,40.01,40.05,39.99,40.0,23600.0,20.9341,20.955,20.9236,20.9289,23600.0
2008-09-03 10:20:00,39.99,40.01,39.98,39.99,42100.0,20.9236,20.9341,20.9184,20.9236,42100.0
2008-09-03 10:25:00,39.99,40.0,39.97,40.0,71000.0,20.9236,20.9289,20.9132,20.9289,71000.0
2008-09-03 10:30:00,40.0,40.01,39.98,39.99,80700.0,20.9289,20.9341,20.9184,20.9236,80700.0
2008-09-03 10:35:00,40.01,40.02,39.97,40.01,88400.0,20.9341,20.9393,20.9132,20.9341,88400.0
2008-09-03 10:40:00,40.0,40.03,39.99,40.0,21100.0,20.9289,20.9446,20.9236,20.9289,21100.0
2008-09-03 10:45:00,39.99,40.0,39.93,39.93,47000.0,20.9236,20.9289,20.8923,20.8923,47000.0
2008-09-03 10:50:00,39.93,39.94,39.75,39.75,60000.0,20.8923,20.8975,20.7981,20.7981,60000.0
2008-09-03 10:55:00,39.76,39.76,39.68,39.73,61000.0,20.8033,20.8033,20.7614,20.7876,61000.0
2008-09-03 11:00:00,39.72,39.75,39.72,39.74,17600.0,20.7824,20.7981,20.7824,20.7928,17600.0
2008-09-03 11:05:00,39.72,39.72,39.6,39.62,39700.0,20.7824,20.7824,20.7196,20.7301,39700.0
2008-09-03 11:10:00,39.62,39.7,39.61,39.69,91000.0,20.7301,20.7719,20.7248,20.7667,91000.0
2008-09-03 11:15:00,39.69,39.74,39.64,39.74,71000.0,20.7667,20.7928,20.7405,20.7928,71000.0
2008-09-03 11:20:00,39.73,39.76,39.7,39.72,31700.0,20.7876,20.8033,20.7719,20.7824,31700.0
2008-09-03 11:25:00,39.72,39.78,39.72,39.75,20100.0,20.7824,20.8138,20.7824,20.7981,20100.0
2008-09-03 11:30:00,39.75,39.76,39.71,39.75,40200.0,20.7981,20.8033,20.7771,20.7981,40200.0
2008-09-03 11:35:00,39.75,39.79,39.74,39.78,28900.0,20.7981,20.819,20.7928,20.8138,28900.0
2008-09-03 11:40:00,39.78,39.78,39.74,39.75,14800.0,20.8138,20.8138,20.7928,20.7981,14800.0
2008-09-03 11:45:00,39.75,39.76,39.74,39.75,40600.0,20.7981,20.8033,20.7928,20.7981,40600.0
2008-09-03 11:50:00,39.75,39.78,39.74,39.76,38500.0,20.7981,20.8138,20.7928,20.8033,38500.0
2008-09-03 11:55:00,39.75,39.76,39.75,39.75,27000.0,20.7981,20.8033,20.7981,20.7981,27000.0
2008-09-03 12:00:00,39.76,39.77,39.75,39.75,29900.0,20.8033,20.8085,20.7981,20.7981,29900.0
2008-09-03 12:05:00,39.76,39.76,39.75,39.75,24200.0,20.8033,20.8033,20.7981,20.7981,24200.0
2008-09-03 12:10:00,39.75,39.76,39.72,39.75,147600.0,20.7981,20.8033,20.7824,20.7981,147600.0
2008-09-03 12:15:00,39.76,39.76,39.72,39.75,68800.0,20.8033,20.8033,20.7824,20.7981,68800.0
2008-09-03 12:20:00,39.75,39.76,39.73,39.75,38600.0,20.7981,20.8033,20.7876,20.7981,38600.0
2008-09-03 12:25:00,39.75,39.76,39.74,39.75,112500.0,20.7981,20.8033,20.7928,20.7981,112500.0
2008-09-03 12:30:00,39.75,39.75,39.65,39.65,24900.0,20.7981,20.7981,20.7458,20.7458,24900.0
2008-09-03 12:35:00,39.65,39.65,39.53,39.53,28200.0,20.7458,20.7458,20.683,20.683,28200.0
2008-09-03 12:40:00,39.53,39.53,39.47,39.48,21000.0,20.683,20.683,20.6516,20.6568,21000.0
2008-09-03 12:45:00,39.47,39.48,39.35,39.36,33200.0,20.6516,20.6568,20.5888,20.594,33200.0
2008-09-03 12:50:00,39.36,39.42,39.35,39.41,21900.0,20.594,20.6254,20.5888,20.6202,21900.0
2008-09-03 12:55:00,39.4,39.4,39.36,39.38,21300.0,20.6149,20.6149,20.594,20.6045,21300.0
2008-09-03 13:00:00,39.38,39.41,39.31,39.41,75900.0,20.6045,20.6202,20.5679,20.6202,75900.0
2008-09-03 13:05:00,39.41,39.44,39.4,39.41,17400.0,20.6202,20.6359,20.6149,20.6202,17400.0
2008-09-03 13:10:00,39.41,39.43,39.36,39.37,25900.0,20.6202,20.6306,20.594,20.5992,25900.0
2008-09-03 13:15:00,39.36,39.42,39.35,39.41,25000.0,20.594,20.6254,20.5888,20.6202,25000.0
2008-09-03 13:20:00,39.42,39.43,39.41,39.42,9600.0,20.6254,20.6306,20.6202,20.6254,9600.0
2008-09-03 13:25:00,39.41,39.45,39.41,39.44,7700.0,20.6202,20.6411,20.6202,20.6359,7700.0
2008-09-03 13:30:00,39.44,39.47,39.43,39.44,20200.0,20.6359,20.6516,20.6306,20.6359,20200.0
2008-09-03 13:35:00,39.43,39.44,39.42,39.43,9000.0,20.6306,20.6359,20.6254,20.6306,9000.0
2008-09-03 13:40:00,39.42,39.43,39.39,39.4,20400.0,20.6254,20.6306,20.6097,20.6149,20400.0
2008-09-03 13:45:00,39.4,39.46,39.4,39.41,21200.0,20.6149,20.6463,20.6149,20.6202,21200.0
2008-09-03 13:50:00,39.42,39.45,39.41,39.44,26900.0,20.6254,20.6411,20.6202,20.6359,26900.0
2008-09-03 13:55:00,39.43,39.48,39.43,39.48,14200.0,20.6306,20.6568,20.6306,20.6568,14200.0
2008-09-03 14:00:00,39.47,39.47,39.37,39.47,48100.0,20.6516,20.6516,20.5992,20.6516,48100.0
2008-09-03 14:05:00,39.47,39.47,39.42,39.43,22500.0,20.6516,20.6516,20.6254,20.6306,22500.0
2008-09-03 14:10:00,39.44,39.44,39.38,39.41,33000.0,20.6359,20.6359,20.6045,20.6202,33000.0
2008-09-03 14:15:00,39.41,39.44,39.4,39.44,15300.0,20.6202,20.6359,20.6149,20.6359,15300.0
2008-09-03 14:20:00,39.44,39.44,39.33,39.33,52600.0,20.6359,20.6359,20.5783,20.5783,52600.0
2008-09-03 14:25:00,39.33,39.37,39.33,39.36,31400.0,20.5783,20.5992,20.5783,20.594,31400.0
2008-09-03 14:30:00,39.36,39.41,39.36,39.4,10300.0,20.594,20.6202,20.594,20.6149,10300.0
2008-09-03 14:35:00,39.4,39.45,39.39,39.45,28000.0,20.6149,20.6411,20.6097,20.6411,28000.0
2008-09-03 14:40:00,39.44,39.44,39.4,39.43,29400.0,20.6359,20.6359,20.6149,20.6306,29400.0
2008-09-03 14:45:00,39.43,39.43,39.38,39.39,34300.0,20.6306,20.6306,20.6045,20.6097,34300.0
2008-09-03 14:50:00,39.39,39.39,39.32,39.34,40800.0,20.6097,20.6097,20.5731,20.5836,40800.0
2008-09-03 14:55:00,39.33,39.36,39.32,39.36,18800.0,20.5783,20.594,20.5731,20.594,18800.0
2008-09-03 15:00:00,39.35,39.4,39.35,39.39,24900.0,20.5888,20.6149,20.5888,20.6097,24900.0
2008-09-03 15:05:00,39.4,39.4,39.39,39.4,18100.0,20.6149,20.6149,20.6097,20.6149,18100.0
2008-09-03 15:10:00,39.4,39.41,39.39,39.39,23200.0,20.6149,20.6202,20.6097,20.6097,23200.0
2008-09-03 15:15:00,39.4,39.4,39.35,39.36,40800.0,20.6149,20.6149,20.5888,20.594,40800.0
2008-09-03 15:20:00,39.36,39.42,39.35,39.38,60900.0,20.594,20.6254,20.5888,20.6045,60900.0
2008-09-03 15:25:00,39.37,39.38,39.33,39.34,28400.0,20.5992,20.6045,20.5783,20.5836,28400.0
2008-09-03 15:30:00,39.34,39.35,39.29,39.32,35200.0,20.5836,20.5888,20.5574,20.5731,35200.0
2008-09-03 15:35:00,39.32,39.41,39.32,39.4,67800.0,20.5731,20.6202,20.5731,20.6149,67800.0
2008-09-03 15:40:00,39.39,39.41,39.38,39.38,67900.0,20.6097,20.6202,20.6045,20.6045,67900.0
2008-09-03 15:45:00,39.38,39.39,39.36,39.38,51400.0,20.6045,20.6097,20.594,20.6045,51400.0
2008-09-03 15:50:00,39.38,39.41,39.37,39.4,135900.0,20.6045,20.6202,20.5992,20.6149,135900.0
2008-09-03 15:55:00,39.39,39.41,39.25,39.26,215400.0,20.6097,20.6202,20.5365,20.5417,215400.0
2008-09-04 09:30:00,39.24,39.24,38.85,38.85,41200.0,20.705,20.705,20.4992,20.4992,41200.0
2008-09-04 09:35:00,38.85,38.96,38.8,38.91,22600.0,20.4992,20.5572,20.4728,20.5308,22600.0
2008-09-04 09:40:00,38.91,38.92,38.82,38.83,273200.0,20.5308,20.5361,20.4834,20.4886,273200.0
2008-09-04 09:45:00,38.81,38.87,38.8,38.84,41000.0,20.4781,20.5097,20.4728,20.4939,41000.0
2008-09-04 09:50:00,38.84,38.85,38.63,38.68,55700.0,20.4939,20.4992,20.3831,20.4095,55700.0
2008-09-04 09:55:00,38.67,38.73,38.59,38.6,32900.0,20.4042,20.4359,20.362,20.3673,32900.0
2008-09-04 10:00:00,38.6,38.65,38.49,38.57,43600.0,20.3673,20.3937,20.3092,20.3514,43600.0
2008-09-04 10:05:00,38.58,38.62,38.56,38.57,18800.0,20.3567,20.3778,20.3462,20.3514,18800.0
2008-09-04 10:10:00,38.56,38.6,38.52,38.55,21100.0,20.3462,20.3673,20.3251,20.3409,21100.0
2008-09-04 10:15:00,38.57,38.64,38.53,38.6,28600.0,20.3514,20.3884,20.3303,20.3673,28600.0
2008-09-04 10:20:00,38.61,38.66,38.6,38.64,33800.0,20.3726,20.3989,20.3673,20.3884,33800.0
2008-09-04 10:25:00,38.65,38.67,38.62,38.67,19300.0,20.3937,20.4042,20.3778,20.4042,19300.0
2008-09-04 10:30:00,38.67,38.67,38.58,38.59,74500.0,20.4042,20.4042,20.3567,20.362,74500.0
2008-09-04 10:35:00,38.6,38.65,38.58,38.6,42100.0,20.3673,20.3937,20.3567,20.3673,42100.0
2008-09-04 10:40:00,38.6,38.62,38.59,38.6,36000.0,20.3673,20.3778,20.362,20.3673,36000.0
2008-09-04 10:45:00,38.6,38.64,38.6,38.6,40200.0,20.3673,20.3884,20.3673,20.3673,40200.0
2008-09-04 10:50:00,38.59,38.63,38.55,38.55,37400.0,20.362,20.3831,20.3409,20.3409,37400.0
2008-09-04 10:55:00,38.55,38.68,38.54,38.66,48000.0,20.3409,20.4095,20.3356,20.3989,48000.0
2008-09-04 11:00:00,38.66,38.68,38.62,38.66,47900.0,20.3989,20.4095,20.3778,20.3989,47900.0
2008-09-04 11:05:00,38.66,38.67,38.64,38.66,28900.0,20.3989,20.4042,20.3884,20.3989,28900.0
2008-09-04 11:10:00,38.65,38.7,38.64,38.69,24100.0,20.3937,20.42,20.3884,20.4148,24100.0
2008-09-04 11:15:00,38.68,38.69,38.64,38.67,31300.0,20.4095,20.4148,20.3884,20.4042,31300.0
2008-09-04 11:20:00,38.67,38.69,38.63,38.65,39200.0,20.4042,20.4148,20.3831,20.3937,39200.0
2008-09-04 11:25:00,38.65,38.67,38.65,38.65,15500.0,20.3937,20.4042,20.3937,20.3937,15500.0
2008-09-04 11:30:00,38.65,38.69,38.65,38.69,22700.0,20.3937,20.4148,20.3937,20.4148,22700.0
2008-09-04 11:35:00,38.68,38.71,38.65,38.69,25900.0,20.4095,20.4253,20.3937,20.4148,25900.0
2008-09-04 11:40:00,38.69,38.74,38.69,38.72,20200.0,20.4148,20.4411,20.4148,20.4306,20200.0
2008-09-04 11:45:00,38.73,38.73,38.67,38.69,54900.0,20.4359,20.4359,20.4042,20.4148,54900.0
2008-09-04 11:50:00,38.69,38.7,38.67,38.67,25100.0,20.4148,20.42,20.4042,20.4042,25100.0
2008-09-04 11:55:00,38.67,38.68,38.65,38.65,31100.0,20.4042,20.4095,20.3937,20.3937,31100.0
2008-09-04 12:00:00,38.66,38.69,38.65,38.68,32300.0,20.3989,20.4148,20.3937,20.4095,32300.0
2008-09-04 12:05:00,38.68,38.68,38.65,38.67,27000.0,20.4095,20.4095,20.3937,20.4042,27000.0
2008-09-04 12:10:00,38.67,38.68,38.65,38.68,34800.0,20.4042,20.4095,20.3937,20.4095,34800.0
2008-09-04 12:15:00,38.68,38.69,38.65,38.65,19700.0,20.4095,20.4148,20.3937,20.3937,19700.0
2008-09-04 12:20:00,38.65,38.67,38.63,38.63,50700.0,20.3937,20.4042,20.3831,20.3831,50700.0
2008-09-04 12:25:00,38.63,38.64,38.6,38.6,23700.0,20.3831,20.3884,20.3673,20.3673,23700.0
2008-09-04 12:30:00,38.6,38.62,38.59,38.6,20800.0,20.3673,20.3778,20.362,20.3673,20800.0
2008-09-04 12:35:00,38.6,38.61,38.6,38.6,7800.0,20.3673,20.3726,20.3673,20.3673,7800.0
2008-09-04 12:40:00,38.6,38.6,38.57,38.58,17400.0,20.3673,20.3673,20.3514,20.3567,17400.0
2008-09-04 12:45:00,38.58,38.59,38.47,38.47,26300.0,20.3567,20.362,20.2987,20.2987,26300.0
2008-09-04 12:50:00,38.48,38.49,38.43,38.44,20000.0,20.304,20.3092,20.2776,20.2829,20000.0
2008-09-04 12:55:00,38.44,38.44,38.41,38.42,18600.0,20.2829,20.2829,20.267,20.2723,18600.0
2008-09-04 13:00:00,38.43,38.44,38.43,38.44,13600.0,20.2776,20.2829,20.2776,20.2829,13600.0
2008-09-04 13:05:00,38.44,38.44,38.39,38.4,37100.0,20.2829,20.2829,20.2565,20.2617,37100.0
2008-09-04 13:10:00,38.4,38.41,38.34,38.34,23000.0,20.2617,20.267,20.2301,20.2301,23000.0
2008-09-04 13:15:00,38.35,38.38,38.34,38.37,14400.0,20.2354,20.2512,20.2301,20.2459,14400.0
2008-09-04 13:20:00,38.37,38.37,38.3,38.3,37200.0,20.2459,20.2459,20.209,20.209,37200.0
2008-09-04 13:25:00,38.3,38.3,38.26,38.28,34400.0,20.209,20.209,20.1879,20.1984,34400.0
2008-09-04 13:30:00,38.28,38.29,38.23,38.25,22000.0,20.1984,20.2037,20.172,20.1826,22000.0
2008-09-04 13:35:00,38.26,38.35,38.26,38.34,21400.0,20.1879,20.2354,20.1879,20.2301,21400.0
2008-09-04 13:40:00,38.34,38.35,38.33,38.33,17900.0,20.2301,20.2354,20.2248,20.2248,17900.0
2008-09-04 13:45:00,38.33,38.35,38.32,38.34,20000.0,20.2248,20.2354,20.2195,20.2301,20000.0
2008-09-04 13:50:00,38.34,38.35,38.34,38.34,11300.0,20.2301,20.2354,20.2301,20.2301,11300.0
2008-09-04 13:55:00,38.34,38.37,38.34,38.37,16500.0,20.2301,20.2459,20.2301,20.2459,16500.0
2008-09-04 14:00:00,38.36,38.38,38.36,38.37,18000.0,20.2406,20.2512,20.2406,20.2459,18000.0
2008-09-04 14:05:00,38.37,38.39,38.35,38.36,43600.0,20.2459,20.2565,20.2354,20.2406,43600.0
2008-09-04 14:10:00,38.37,38.38,38.33,38.36,61500.0,20.2459,20.2512,20.2248,20.2406,61500.0
2008-09-04 14:15:00,38.36,38.37,38.36,38.36,16800.0,20.2406,20.2459,20.2406,20.2406,16800.0
2008-09-04 14:20:00,38.37,38.39,38.34,38.37,47000.0,20.2459,20.2565,20.2301,20.2459,47000.0
2008-09-04 14:25:00,38.37,38.42,38.37,38.39,38500.0,20.2459,20.2723,20.2459,20.2565,38500.0
2008-09-04 14:30:00,38.39,38.41,38.34,38.37,35700.0,20.2565,20.267,20.2301,20.2459,35700.0
2008-09-04 14:35:00,38.38,38.41,38.36,38.4,48500.0,20.2512,20.267,20.2406,20.2617,48500.0
2008-09-04 14:40:00,38.39,38.4,38.37,38.4,27800.0,20.2565,20.2617,20.2459,20.2617,27800.0
2008-09-04 14:45:00,38.39,38.4,38.35,38.37,37600.0,20.2565,20.2617,20.2354,20.2459,37600.0
2008-09-04 14:50:00,38.37,38.38,38.3,38.33,160300.0,20.2459,20.2512,20.209,20.2248,160300.0
2008-09-04 14:55:00,38.32,38.36,38.3,38.3,70900.0,20.2195,20.2406,20.209,20.209,70900.0
2008-09-04 15:00:00,38.31,38.35,38.3,38.31,89300.0,20.2143,20.2354,20.209,20.2143,89300.0
2008-09-04 15:05:00,38.31,38.64,38.25,38.25,48800.0,20.2143,20.3884,20.1826,20.1826,48800.0
2008-09-04 15:10:00,38.25,38.26,38.2,38.21,53900.0,20.1826,20.1879,20.1562,20.1615,53900.0
2008-09-04 15:15:00,38.2,38.23,38.17,38.19,69800.0,20.1562,20.172,20.1404,20.1509,69800.0
2008-09-04 15:20:00,38.19,38.2,38.1,38.11,38700.0,20.1509,20.1562,20.1035,20.1087,38700.0
2008-09-04 15:25:00,38.12,38.21,38.11,38.19,52400.0,20.114,20.1615,20.1087,20.1509,52400.0
2008-09-04 15:30:00,38.19,38.21,38.17,38.2,69200.0,20.1509,20.1615,20.1404,20.1562,69200.0
2008-09-04 15:35:00,38.2,38.26,38.19,38.26,82400.0,20.1562,20.1879,20.1509,20.1879,82400.0
2008-09-04 15:40:00,38.26,38.26,38.17,38.2,132700.0,20.1879,20.1879,20.1404,20.1562,132700.0
2008-09-04 15:45:00,38.21,38.22,38.15,38.2,85100.0,20.1615,20.1668,20.1298,20.1562,85100.0
2008-09-04 15:50:00,38.19,38.24,38.18,38.2,120500.0,20.1509,20.1773,20.1457,20.1562,120500.0
2008-09-04 15:55:00,38.19,38.2,38.1,38.14,135900.0,20.1509,20.1562,20.1035,20.1246,135900.0
2008-09-05 09:30:00,38.01,38.25,38.0,38.01,65000.0,20.056,20.1826,20.0507,20.056,65000.0
2008-09-05 09:35:00,38.0,38.02,37.74,37.79,33800.0,20.0507,20.0612,19.9135,19.9399,33800.0
2008-09-05 09:40:00,37.76,38.0,37.63,37.67,42800.0,19.9241,20.0507,19.8555,19.8766,42800.0
2008-09-05 09:45:00,37.71,37.75,37.6,37.65,73900.0,19.8977,19.9188,19.8396,19.866,73900.0
2008-09-05 09:50:00,37.65,37.65,37.42,37.61,69100.0,19.866,19.866,19.7447,19.8449,69100.0
2008-09-05 09:55:00,37.61,37.61,37.45,37.45,86600.0,19.8449,19.8449,19.7605,19.7605,86600.0
2008-09-05 10:00:00,37.46,37.53,37.43,37.5,56700.0,19.7658,19.8027,19.7499,19.7869,56700.0
2008-09-05 10:05:00,37.5,37.5,37.34,37.39,96700.0,19.7869,19.7869,19.7024,19.7288,96700.0
2008-09-05 10:10:00,37.37,37.49,37.35,37.41,45600.0,19.7183,19.7816,19.7077,19.7394,45600.0
2008-09-05 10:15:00,37.39,37.42,37.35,37.41,31400.0,19.7288,19.7447,19.7077,19.7394,31400.0
2008-09-05 10:20:00,37.41,37.42,37.19,37.22,62600.0,19.7394,19.7447,19.6233,19.6391,62600.0
2008-09-05 10:25:00,37.23,37.24,37.2,37.21,26800.0,19.6444,19.6497,19.6286,19.6338,26800.0
2008-09-05 10:30:00,37.21,37.29,37.21,37.28,24000.0,19.6338,19.6761,19.6338,19.6708,24000.0
2008-09-05 10:35:00,37.3,37.35,37.25,37.25,46900.0,19.6813,19.7077,19.655,19.655,46900.0
2008-09-05 10:40:00,37.25,37.34,37.25,37.33,30500.0,19.655,19.7024,19.655,19.6972,30500.0
2008-09-05 10:45:00,37.36,37.38,37.25,37.26,49800.0,19.713,19.7235,19.655,19.6602,49800.0
2008-09-05 10:50:00,37.27,37.29,37.24,37.28,22700.0,19.6655,19.6761,19.6497,19.6708,22700.0
2008-09-05 10:55:00,37.29,37.31,37.25,37.27,35000.0,19.6761,19.6866,19.655,19.6655,35000.0
2008-09-05 11:00:00,37.27,37.31,37.24,37.24,36400.0,19.6655,19.6866,19.6497,19.6497,36400.0
2008-09-05 11:05:00,37.25,37.34,37.24,37.32,42500.0,19.655,19.7024,19.6497,19.6919,42500.0
2008-09-05 11:10:00,37.33,37.33,37.29,37.31,22600.0,19.6972,19.6972,19.6761,19.6866,22600.0
2008-09-05 11:15:00,37.33,37.36,37.23,37.28,40300.0,19.6972,19.713,19.6444,19.6708,40300.0
2008-09-05 11:20:00,37.29,37.42,37.29,37.4,46700.0,19.6761,19.7447,19.6761,19.7341,46700.0
2008-09-05 11:25:00,37.41,37.46,37.39,37.46,63900.0,19.7394,19.7658,19.7288,19.7658,63900.0
2008-09-05 11:30:00,37.45,37.46,37.33,37.37,19800.0,19.7605,19.7658,19.6972,19.7183,19800.0
2008-09-05 11:35:00,37.36,37.42,37.35,37.38,64600.0,19.713,19.7447,19.7077,19.7235,64600.0
2008-09-05 11:40:00,37.39,37.43,37.34,37.34,45600.0,19.7288,19.7499,19.7024,19.7024,45600.0
2008-09-05 11:45:00,37.35,37.35,37.3,37.31,36400.0,19.7077,19.7077,19.6813,19.6866,36400.0
2008-09-05 11:50:00,37.31,37.36,37.29,37.35,103400.0,19.6866,19.713,19.6761,19.7077,103400.0
2008-09-05 11:55:00,37.35,37.4,37.31,37.33,58400.0,19.7077,19.7341,19.6866,19.6972,58400.0
2008-09-05 12:00:00,37.34,37.38,37.28,37.3,63400.0,19.7024,19.7235,19.6708,19.6813,63400.0
2008-09-05 12:05:00,37.29,37.31,37.29,37.3,59200.0,19.6761,19.6866,19.6761,19.6813,59200.0
2008-09-05 12:10:00,37.3,37.3,37.25,37.26,23000.0,19.6813,19.6813,19.655,19.6602,23000.0
2008-09-05 12:15:00,37.25,37.28,37.25,37.27,31200.0,19.655,19.6708,19.655,19.6655,31200.0
2008-09-05 12:20:00,37.27,37.28,37.25,37.27,24800.0,19.6655,19.6708,19.655,19.6655,24800.0
2008-09-05 12:25:00,37.28,37.31,37.27,37.29,35800.0,19.6708,19.6866,19.6655,19.6761,35800.0
2008-09-05 12:30:00,37.29,37.29,37.26,37.26,47600.0,19.6761,19.6761,19.6602,19.6602,47600.0
2008-09-05 12:35:00,37.27,37.29,37.24,37.25,38400.0,19.6655,19.6761,19.6497,19.655,38400.0
2008-09-05 12:40:00,37.25,37.26,37.25,37.25,29800.0,19.655,19.6602,19.655,19.655,29800.0
2008-09-05 12:45:00,37.25,37.26,37.2,37.21,32400.0,19.655,19.6602,19.6286,19.6338,32400.0
2008-09-05 12:50:00,37.21,37.23,37.19,37.19,52800.0,19.6338,19.6444,19.6233,19.6233,52800.0
2008-09-05 12:55:00,37.19,37.2,37.15,37.15,73600.0,19.6233,19.6286,19.6022,19.6022,73600.0
2008-09-05 13:00:00,37.15,37.15,37.06,37.13,65600.0,19.6022,19.6022,19.5547,19.5916,65600.0
2008-09-05 13:05:00,37.12,37.13,37.05,37.06,27700.0,19.5864,19.5916,19.5494,19.5547,27700.0
2008-09-05 13:10:00,37.06,37.06,37.01,37.02,39100.0,19.5547,19.5547,19.5283,19.5336,39100.0
2008-09-05 13:15:00,37.03,37.14,37.02,37.09,52700.0,19.5389,19.5969,19.5336,19.5705,52700.0
2008-09-05 13:20:00,37.09,37.09,37.05,37.09,45500.0,19.5705,19.5705,19.5494,19.5705,45500.0
2008-09-05 13:25:00,37.09,37.1,37.07,37.08,48100.0,19.5705,19.5758,19.56,19.5653,48100.0
2008-09-05 13:30:00,37.08,37.15,37.07,37.13,23800.0,19.5653,19.6022,19.56,19.5916,23800.0
2008-09-05 13:35:00,37.13,37.13,37.07,37.07,37000.0,19.5916,19.5916,19.56,19.56,37000.0
2008-09-05 13:40:00,37.07,37.12,37.06,37.09,31100.0,19.56,19.5864,19.5547,19.5705,31100.0
2008-09-05 13:45:00,37.09,37.09,37.02,37.02,28200.0,19.5705,19.5705,19.5336,19.5336,28200.0
2008-09-05 13:50:00,37.02,37.06,37.02,37.05,20500.0,19.5336,19.5547,19.5336,19.5494,20500.0
2008-09-05 13:55:00,37.06,37.06,37.05,37.05,19300.0,19.5547,19.5547,19.5494,19.5494,19300.0
2008-09-05 14:00:00,37.05,37.07,37.04,37.07,36600.0,19.5494,19.56,19.5441,19.56,36600.0
2008-09-05 14:05:00,37.07,37.12,37.05,37.12,125100.0,19.56,19.5864,19.5494,19.5864,125100.0
2008-09-05 14:10:00,37.12,37.18,37.1,37.17,40600.0,19.5864,19.618,19.5758,19.6127,40600.0
2008-09-05 14:15:00,37.17,37.2,37.13,37.19,26400.0,19.6127,19.6286,19.5916,19.6233,26400.0
2008-09-05 14:20:00,37.19,37.27,37.19,37.23,58900.0,19.6233,19.6655,19.6233,19.6444,58900.0
2008-09-05 14:25:00,37.23,37.25,37.21,37.22,29100.0,19.6444,19.655,19.6338,19.6391,29100.0
2008-09-05 14:30:00,37.23,37.24,37.18,37.2,35600.0,19.6444,19.6497,19.618,19.6286,35600.0
2008-09-05 14:35:00,37.2,37.21,37.12,37.13,41600.0,19.6286,19.6338,19.5864,19.5916,41600.0
2008-09-05 14:40:00,37.13,37.17,37.11,37.16,26000.0,19.5916,19.6127,19.5811,19.6075,26000.0
2008-09-05 14:45:00,37.17,37.17,37.12,37.15,42400.0,19.6127,19.6127,19.5864,19.6022,42400.0
2008-09-05 14:50:00,37.15,37.21,37.15,37.2,25400.0,19.6022,19.6338,19.6022,19.6286,25400.0
2008-09-05 14:55:00,37.21,37.3,37.19,37.26,58400.0,19.6338,19.6813,19.6233,19.6602,58400.0
2008-09-05 15:00:00,37.27,37.28,37.23,37.25,46100.0,19.6655,19.6708,19.6444,19.655,46100.0
2008-09-05 15:05:00,37.26,37.27,37.23,37.24,125500.0,19.6602,19.6655,19.6444,19.6497,125500.0
2008-09-05 15:10:00,37.24,37.26,37.19,37.23,63400.0,19.6497,19.6602,19.6233,19.6444,63400.0
2008-09-05 15:15:00,37.23,37.3,37.23,37.27,51200.0,19.6444,19.6813,19.6444,19.6655,51200.0
2008-09-05 15:20:00,37.28,37.29,37.23,37.26,101200.0,19.6708,19.6761,19.6444,19.6602,101200.0
2008-09-05 15:25:00,37.25,37.35,37.25,37.34,26300.0,19.655,19.7077,19.655,19.7024,26300.0
2008-09-05 15:30:00,37.34,37.37,37.34,37.37,55700.0,19.7024,19.7183,19.7024,19.7183,55700.0
2008-09-05 15:35:00,37.37,37.43,37.36,37.42,53100.0,19.7183,19.7499,19.713,19.7447,53100.0
2008-09-05 15:40:00,37.43,37.46,37.4,37.45,59200.0,19.7499,19.7658,19.7341,19.7605,59200.0
2008-09-05 15:45:00,37.45,37.46,37.4,37.4,78900.0,19.7605,19.7658,19.7341,19.7341,78900.0
2008-09-05 15:50:00,37.4,37.46,37.38,37.41,72400.0,19.7341,19.7658,19.7235,19.7394,72400.0
2008-09-05 15:55:00,37.41,37.41,37.31,37.33,124000.0,19.7394,19.7394,19.6866,19.6972,124000.0
2008-09-08 09:30:00,37.77,37.84,37.4,37.7,3700.0,19.9293,19.9663,19.7341,19.8924,3700.0
2008-09-08 09:35:00,37.81,38.09,37.59,37.91,34200.0,19.9504,20.0982,19.8344,20.0032,34200.0
2008-09-08 09:40:00,37.93,38.04,37.81,38.01,38000.0,20.0138,20.0718,19.9504,20.056,38000.0
2008-09-08 09:45:00,38.03,38.19,38.03,38.12,29600.0,20.0665,20.1509,20.0665,20.114,29600.0
2008-09-08 09:50:00,38.1,38.13,38.0,38.0,80100.0,20.1035,20.1193,20.0507,20.0507,80100.0
2008-09-08 09:55:00,38.0,38.09,37.95,37.97,60200.0,20.0507,20.0982,20.0243,20.0349,60200.0
2008-09-08 10:00:00,37.96,38.14,37.96,38.08,57900.0,20.0296,20.1246,20.0296,20.0929,57900.0
2008-09-08 10:05:00,38.09,38.23,38.07,38.2,54000.0,20.0982,20.172,20.0876,20.1562,54000.0
2008-09-08 10:10:00,38.2,38.24,38.07,38.21,83000.0,20.1562,20.1773,20.0876,20.1615,83000.0
2008-09-08 10:15:00,38.22,38.26,38.08,38.14,26400.0,20.1668,20.1879,20.0929,20.1246,26400.0
2008-09-08 10:20:00,38.14,38.28,38.1,38.25,41500.0,20.1246,20.1984,20.1035,20.1826,41500.0
2008-09-08 10:25:00,38.28,38.3,38.19,38.23,35900.0,20.1984,20.209,20.1509,20.172,35900.0
2008-09-08 10:30:00,38.23,38.4,38.23,38.34,117200.0,20.172,20.2617,20.172,20.2301,117200.0
2008-09-08 10:35:00,38.34,38.49,38.33,38.46,76400.0,20.2301,20.3092,20.2248,20.2934,76400.0
2008-09-08 10:40:00,38.45,38.46,38.35,38.39,64000.0,20.2881,20.2934,20.2354,20.2565,64000.0
2008-09-08 10:45:00,38.4,38.46,38.32,38.37,46900.0,20.2617,20.2934,20.2195,20.2459,46900.0
2008-09-08 10:50:00,38.38,38.4,38.3,38.39,63500.0,20.2512,20.2617,20.209,20.2565,63500.0
2008-09-08 10:55:00,38.39,38.42,38.35,38.4,39200.0,20.2565,20.2723,20.2354,20.2617,39200.0
2008-09-08 11:00:00,38.4,38.41,38.19,38.35,94200.0,20.2617,20.267,20.1509,20.2354,94200.0
2008-09-08 11:05:00,38.35,38.45,38.31,38.4,59100.0,20.2354,20.2881,20.2143,20.2617,59100.0
2008-09-08 11:10:00,38.4,38.47,38.37,38.44,59700.0,20.2617,20.2987,20.2459,20.2829,59700.0
2008-09-08 11:15:00,38.44,38.46,38.4,38.4,27700.0,20.2829,20.2934,20.2617,20.2617,27700.0
2008-09-08 11:20:00,38.41,38.46,38.4,38.46,38600.0,20.267,20.2934,20.2617,20.2934,38600.0
2008-09-08 11:25:00,38.46,38.49,38.34,38.37,51800.0,20.2934,20.3092,20.2301,20.2459,51800.0
2008-09-08 11:30:00,38.4,38.52,38.4,38.49,48600.0,20.2617,20.3251,20.2617,20.3092,48600.0
2008-09-08 11:35:00,38.47,38.54,38.43,38.47,27300.0,20.2987,20.3356,20.2776,20.2987,27300.0
2008-09-08 11:40:00,38.47,38.53,38.46,38.48,15600.0,20.2987,20.3303,20.2934,20.304,15600.0
2008-09-08 11:45:00,38.49,38.51,38.42,38.51,52800.0,20.3092,20.3198,20.2723,20.3198,52800.0
2008-09-08 11:50:00,38.5,38.52,38.43,38.43,41500.0,20.3145,20.3251,20.2776,20.2776,41500.0
2008-09-08 11:55:00,38.44,38.52,38.4,38.51,42200.0,20.2829,20.3251,20.2617,20.3198,42200.0
2008-09-08 12:00:00,38.52,38.67,38.51,38.59,43900.0,20.3251,20.4042,20.3198,20.362,43900.0
2008-09-08 12:05:00,38.59,38.64,38.58,38.59,45900.0,20.362,20.3884,20.3567,20.362,45900.0
2008-09-08 12:10:00,38.59,38.59,38.43,38.48,37900.0,20.362,20.362,20.2776,20.304,37900.0
2008-09-08 12:15:00,38.49,38.5,38.4,38.41,44600.0,20.3092,20.3145,20.2617,20.267,44600.0
2008-09-08 12:20:00,38.41,38.43,38.36,38.36,25800.0,20.267,20.2776,20.2406,20.2406,25800.0
2008-09-08 12:25:00,38.37,38.41,38.28,38.28,24900.0,20.2459,20.267,20.1984,20.1984,24900.0
2008-09-08 12:30:00,38.29,38.36,38.28,38.32,27800.0,20.2037,20.2406,20.1984,20.2195,27800.0
2008-09-08 12:35:00,38.31,38.33,38.23,38.23,50100.0,20.2143,20.2248,20.172,20.172,50100.0
2008-09-08 12:40:00,38.24,38.32,38.11,38.12,35800.0,20.1773,20.2195,20.1087,20.114,35800.0
2008-09-08 12:45:00,38.13,38.14,37.99,37.99,53300.0,20.1193,20.1246,20.0454,20.0454,53300.0
2008-09-08 12:50:00,38.0,38.01,37.97,38.0,17500.0,20.0507,20.056,20.0349,20.0507,17500.0
2008-09-08 12:55:00,38.0,38.02,37.97,37.99,21700.0,20.0507,20.0612,20.0349,20.0454,21700.0
2008-09-08 13:00:00,38.0,38.02,37.99,38.0,38300.0,20.0507,20.0612,20.0454,20.0507,38300.0
2008-09-08 13:05:00,38.0,38.01,37.86,37.87,30300.0,20.0507,20.056,19.9768,19.9821,30300.0
2008-09-08 13:10:00,37.88,37.94,37.82,37.91,24300.0,19.9874,20.019,19.9557,20.0032,24300.0
2008-09-08 13:15:00,37.91,37.97,37.88,37.96,9900.0,20.0032,20.0349,19.9874,20.0296,9900.0
2008-09-08 13:20:00,37.95,38.0,37.92,37.99,25200.0,20.0243,20.0507,20.0085,20.0454,25200.0
2008-09-08 13:25:00,38.01,38.04,37.97,38.02,38900.0,20.056,20.0718,20.0349,20.0612,38900.0
2008-09-08 13:30:00,38.01,38.04,37.97,38.01,32500.0,20.056,20.0718,20.0349,20.056,32500.0
2008-09-08 13:35:00,38.0,38.05,37.92,37.94,27900.0,20.0507,20.0771,20.0085,20.019,27900.0
2008-09-08 13:40:00,37.94,37.95,37.89,37.93,18300.0,20.019,20.0243,19.9926,20.0138,18300.0
2008-09-08 13:45:00,37.91,37.94,37.91,37.92,18400.0,20.0032,20.019,20.0032,20.0085,18400.0
2008-09-08 13:50:00,37.92,37.92,37.87,37.89,35400.0,20.0085,20.0085,19.9821,19.9926,35400.0
2008-09-08 13:55:00,37.88,37.9,37.84,37.86,33700.0,19.9874,19.9979,19.9663,19.9768,33700.0
2008-09-08 14:00:00,37.86,38.04,37.85,38.0,42000.0,19.9768,20.0718,19.9715,20.0507,42000.0
2008-09-08 14:05:00,38.0,38.0,37.98,38.0,14800.0,20.0507,20.0507,20.0401,20.0507,14800.0
2008-09-08 14:10:00,38.0,38.03,37.97,38.03,35800.0,20.0507,20.0665,20.0349,20.0665,35800.0
2008-09-08 14:15:00,38.02,38.05,38.01,38.02,23200.0,20.0612,20.0771,20.056,20.0612,23200.0
2008-09-08 14:20:00,38.01,38.04,38.0,38.03,27300.0,20.056,20.0718,20.0507,20.0665,27300.0
2008-09-08 14:25:00,38.03,38.06,38.02,38.06,20700.0,20.0665,20.0823,20.0612,20.0823,20700.0
2008-09-08 14:30:00,38.06,38.13,38.06,38.13,32100.0,20.0823,20.1193,20.0823,20.1193,32100.0
2008-09-08 14:35:00,38.13,38.21,38.13,38.2,38200.0,20.1193,20.1615,20.1193,20.1562,38200.0
2008-09-08 14:40:00,38.2,38.23,38.2,38.22,19100.0,20.1562,20.172,20.1562,20.1668,19100.0
2008-09-08 14:45:00,38.21,38.25,38.09,38.12,39100.0,20.1615,20.1826,20.0982,20.114,39100.0
2008-09-08 14:50:00,38.11,38.18,38.11,38.15,27300.0,20.1087,20.1457,20.1087,20.1298,27300.0
2008-09-08 14:55:00,38.16,38.16,38.05,38.12,26300.0,20.1351,20.1351,20.0771,20.114,26300.0
2008-09-08 15:00:00,38.11,38.13,38.08,38.11,9100.0,20.1087,20.1193,20.0929,20.1087,9100.0
2008-09-08 15:05:00,38.09,38.09,37.99,37.99,28300.0,20.0982,20.0982,20.0454,20.0454,28300.0
2008-09-08 15:10:00,37.99,38.13,37.97,38.13,21100.0,20.0454,20.1193,20.0349,20.1193,21100.0
2008-09-08 15:15:00,38.13,38.17,38.11,38.15,20600.0,20.1193,20.1404,20.1087,20.1298,20600.0
2008-09-08 15:20:00,38.15,38.23,38.13,38.19,54200.0,20.1298,20.172,20.1193,20.1509,54200.0
2008-09-08 15:25:00,38.19,38.2,38.13,38.2,43300.0,20.1509,20.1562,20.1193,20.1562,43300.0
2008-09-08 15:30:00,38.2,38.28,38.2,38.28,29400.0,20.1562,20.1984,20.1562,20.1984,29400.0
2008-09-08 15:35:00,38.27,38.3,38.21,38.29,37000.0,20.1932,20.209,20.1615,20.2037,37000.0
2008-09-08 15:40:00,38.29,38.33,38.23,38.28,34400.0,20.2037,20.2248,20.172,20.1984,34400.0
2008-09-08 15:45:00,38.28,38.33,38.25,38.32,30300.0,20.1984,20.2248,20.1826,20.2195,30300.0
2008-09-08 15:50:00,38.31,38.32,38.29,38.31,45100.0,20.2143,20.2195,20.2037,20.2143,45100.0
2008-09-08 15:55:00,38.3,38.42,38.3,38.42,86800.0,20.209,20.2723,20.209,20.2723,86800.0
2008-09-09 09:30:00,38.65,38.83,38.52,38.62,50700.0,20.3937,20.4886,20.3251,20.3778,50700.0
2008-09-09 09:35:00,38.63,38.66,38.24,38.25,31800.0,20.3831,20.3989,20.1773,20.1826,31800.0
2008-09-09 09:40:00,38.23,38.23,37.87,38.05,51200.0,20.172,20.172,19.9821,20.0771,51200.0
2008-09-09 09:45:00,38.06,38.23,38.03,38.2,53200.0,20.0823,20.172,20.0665,20.1562,53200.0
2008-09-09 09:50:00,38.24,38.25,38.11,38.16,62300.0,20.1773,20.1826,20.1087,20.1351,62300.0
2008-09-09 09:55:00,38.18,38.18,38.03,38.09,39900.0,20.1457,20.1457,20.0665,20.0982,39900.0
2008-09-09 10:00:00,38.11,38.12,38.0,38.06,54000.0,20.1087,20.114,20.0507,20.0823,54000.0
2008-09-09 10:05:00,38.1,38.21,38.05,38.12,61600.0,20.1035,20.1615,20.0771,20.114,61600.0
2008-09-09 10:10:00,38.13,38.16,38.05,38.06,37000.0,20.1193,20.1351,20.0771,20.0823,37000.0
2008-09-09 10:15:00,38.05,38.09,38.02,38.05,59800.0,20.0771,20.0982,20.0612,20.0771,59800.0
2008-09-09 10:20:00,38.05,38.09,38.04,38.07,40600.0,20.0771,20.0982,20.0718,20.0876,40600.0
2008-09-09 10:25:00,38.07,38.08,37.9,37.97,50200.0,20.0876,20.0929,19.9979,20.0349,50200.0
2008-09-09 10:30:00,37.97,38.02,37.97,38.02,62200.0,20.0349,20.0612,20.0349,20.0612,62200.0
2008-09-09 10:35:00,38.02,38.05,37.92,37.98,63100.0,20.0612,20.0771,20.0085,20.0401,63100.0
2008-09-09 10:40:00,37.99,38.01,37.81,37.83,74500.0,20.0454,20.056,19.9504,19.961,74500.0
2008-09-09 10:45:00,37.84,37.94,37.79,37.89,81500.0,19.9663,20.019,19.9399,19.9926,81500.0
2008-09-09 10:50:00,37.89,37.95,37.87,37.93,76500.0,19.9926,20.0243,19.9821,20.0138,76500.0
2008-09-09 10:55:00,37.93,37.96,37.91,37.95,77900.0,20.0138,20.0296,20.0032,20.0243,77900.0
2008-09-09 11:00:00,37.94,37.98,37.88,37.91,84500.0,20.019,20.0401,19.9874,20.0032,84500.0
2008-09-09 11:05:00,37.9,37.9,37.85,37.85,29200.0,19.9979,19.9979,19.9715,19.9715,29200.0
2008-09-09 11:10:00,37.85,37.86,37.75,37.75,34300.0,19.9715,19.9768,19.9188,19.9188,34300.0
2008-09-09 11:15:00,37.75,37.8,37.7,37.8,38500.0,19.9188,19.9452,19.8924,19.9452,38500.0
2008-09-09 11:20:00,37.79,37.88,37.78,37.8,54300.0,19.9399,19.9874,19.9346,19.9452,54300.0
2008-09-09 11:25:00,37.82,37.82,37.71,37.71,28600.0,19.9557,19.9557,19.8977,19.8977,28600.0
2008-09-09 11:30:00,37.71,37.71,37.63,37.63,34400.0,19.8977,19.8977,19.8555,19.8555,34400.0
2008-09-09 11:35:00,37.63,37.63,37.54,37.54,47800.0,19.8555,19.8555,19.808,19.808,47800.0
2008-09-09 11:40:00,37.55,37.55,37.43,37.47,54700.0,19.8132,19.8132,19.7499,19.771,54700.0
2008-09-09 11:45:00,37.46,37.61,37.4,37.59,68100.0,19.7658,19.8449,19.7341,19.8344,68100.0
2008-09-09 11:50:00,37.59,37.6,37.47,37.47,32200.0,19.8344,19.8396,19.771,19.771,32200.0
2008-09-09 11:55:00,37.48,37.48,37.38,37.38,40500.0,19.7763,19.7763,19.7235,19.7235,40500.0
2008-09-09 12:00:00,37.38,37.4,37.36,37.39,34700.0,19.7235,19.7341,19.713,19.7288,34700.0
2008-09-09 12:05:00,37.4,37.4,37.31,37.31,32200.0,19.7341,19.7341,19.6866,19.6866,32200.0
2008-09-09 12:10:00,37.31,37.4,37.31,37.32,41200.0,19.6866,19.7341,19.6866,19.6919,41200.0
2008-09-09 12:15:00,37.32,37.34,37.31,37.34,26600.0,19.6919,19.7024,19.6866,19.7024,26600.0
2008-09-09 12:20:00,37.34,37.47,37.33,37.47,38800.0,19.7024,19.771,19.6972,19.771,38800.0
2008-09-09 12:25:00,37.46,37.49,37.45,37.48,36300.0,19.7658,19.7816,19.7605,19.7763,36300.0
2008-09-09 12:30:00,37.49,37.53,37.48,37.51,39300.0,19.7816,19.8027,19.7763,19.7921,39300.0
2008-09-09 12:35:00,37.51,37.54,37.51,37.52,24500.0,19.7921,19.808,19.7921,19.7974,24500.0
2008-09-09 12:40:00,37.52,37.53,37.49,37.52,39100.0,19.7974,19.8027,19.7816,19.7974,39100.0
2008-09-09 12:45:00,37.54,37.59,37.53,37.57,30900.0,19.808,19.8344,19.8027,19.8238,30900.0
2008-09-09 12:50:00,37.58,37.58,37.55,37.56,32200.0,19.8291,19.8291,19.8132,19.8185,32200.0
2008-09-09 12:55:00,37.56,37.58,37.54,37.55,26500.0,19.8185,19.8291,19.808,19.8132,26500.0
2008-09-09 13:00:00,37.55,37.55,37.51,37.55,26600.0,19.8132,19.8132,19.7921,19.8132,26600.0
2008-09-09 13:05:00,37.55,37.55,37.47,37.5,51800.0,19.8132,19.8132,19.771,19.7869,51800.0
2008-09-09 13:10:00,37.5,37.51,37.41,37.45,32900.0,19.7869,19.7921,19.7394,19.7605,32900.0
2008-09-09 13:15:00,37.45,37.45,37.38,37.44,36000.0,19.7605,19.7605,19.7235,19.7552,36000.0
2008-09-09 13:20:00,37.44,37.44,37.34,37.35,46400.0,19.7552,19.7552,19.7024,19.7077,46400.0
2008-09-09 13:25:00,37.35,37.35,37.26,37.26,35000.0,19.7077,19.7077,19.6602,19.6602,35000.0
2008-09-09 13:30:00,37.28,37.29,37.22,37.28,56100.0,19.6708,19.6761,19.6391,19.6708,56100.0
2008-09-09 13:35:00,37.28,37.31,37.22,37.26,123400.0,19.6708,19.6866,19.6391,19.6602,123400.0
2008-09-09 13:40:00,37.26,37.27,37.22,37.24,33200.0,19.6602,19.6655,19.6391,19.6497,33200.0
2008-09-09 13:45:00,37.25,37.25,37.1,37.12,55400.0,19.655,19.655,19.5758,19.5864,55400.0
2008-09-09 13:50:00,37.13,37.14,37.07,37.08,22900.0,19.5916,19.5969,19.56,19.5653,22900.0
2008-09-09 13:55:00,37.08,37.08,37.05,37.06,35700.0,19.5653,19.5653,19.5494,19.5547,35700.0
2008-09-09 14:00:00,37.06,37.11,37.03,37.04,58800.0,19.5547,19.5811,19.5389,19.5441,58800.0
2008-09-09 14:05:00,37.05,37.05,37.0,37.01,56100.0,19.5494,19.5494,19.523,19.5283,56100.0
2008-09-09 14:10:00,37.01,37.01,36.93,36.95,65000.0,19.5283,19.5283,19.4861,19.4967,65000.0
2008-09-09 14:15:00,36.95,36.98,36.82,36.83,57400.0,19.4967,19.5125,19.4281,19.4333,57400.0
2008-09-09 14:20:00,36.84,36.84,36.78,36.79,55300.0,19.4386,19.4386,19.407,19.4122,55300.0
2008-09-09 14:25:00,36.79,36.79,36.7,36.7,59800.0,19.4122,19.4122,19.3647,19.3647,59800.0
2008-09-09 14:30:00,36.71,36.74,36.63,36.63,68000.0,19.37,19.3858,19.3278,19.3278,68000.0
2008-09-09 14:35:00,36.63,36.69,36.59,36.68,41600.0,19.3278,19.3595,19.3067,19.3542,41600.0
2008-09-09 14:40:00,36.69,36.73,36.68,36.72,35100.0,19.3595,19.3806,19.3542,19.3753,35100.0
2008-09-09 14:45:00,36.72,36.8,36.66,36.79,84400.0,19.3753,19.4175,19.3436,19.4122,84400.0
2008-09-09 14:50:00,36.79,36.85,36.74,36.74,101600.0,19.4122,19.4439,19.3858,19.3858,101600.0
2008-09-09 14:55:00,36.73,36.75,36.65,36.67,30700.0,19.3806,19.3911,19.3384,19.3489,30700.0
2008-09-09 15:00:00,36.66,36.66,36.56,36.6,59100.0,19.3436,19.3436,19.2909,19.312,59100.0
2008-09-09 15:05:00,36.58,36.67,36.56,36.67,31300.0,19.3014,19.3489,19.2909,19.3489,31300.0
2008-09-09 15:10:00,36.67,36.67,36.6,36.61,52100.0,19.3489,19.3489,19.312,19.3173,52100.0
2008-09-09 15:15:00,36.61,36.63,36.57,36.58,56400.0,19.3173,19.3278,19.2961,19.3014,56400.0
2008-09-09 15:20:00,36.58,36.71,36.55,36.69,49400.0,19.3014,19.37,19.2856,19.3595,49400.0
2008-09-09 15:25:00,36.69,36.7,36.55,36.56,63900.0,19.3595,19.3647,19.2856,19.2909,63900.0
2008-09-09 15:30:00,36.57,36.58,36.54,36.54,66200.0,19.2961,19.3014,19.2803,19.2803,66200.0
2008-09-09 15:35:00,36.54,36.57,36.53,36.56,63800.0,19.2803,19.2961,19.275,19.2909,63800.0
2008-09-09 15:40:00,36.56,36.57,36.36,36.41,109900.0,19.2909,19.2961,19.1853,19.2117,109900.0
2008-09-09 15:45:00,36.41,36.42,36.2,36.22,104300.0,19.2117,19.217,19.1009,19.1115,104300.0
2008-09-09 15:50:00,36.21,36.32,36.21,36.25,133900.0,19.1062,19.1642,19.1062,19.1273,133900.0
2008-09-09 15:55:00,36.25,36.28,36.16,36.2,160000.0,19.1273,19.1431,19.0798,19.1009,160000.0
2008-09-10 09:30:00,36.56,37.64,36.5,36.56,78900.0,19.2909,19.8607,19.2592,19.2909,78900.0
2008-09-10 09:35:00,36.54,36.56,36.26,36.29,63000.0,19.2803,19.2909,19.1326,19.1484,63000.0
2008-09-10 09:40:00,36.31,36.42,36.16,36.27,47100.0,19.159,19.217,19.0798,19.1379,47100.0
2008-09-10 09:45:00,36.25,36.6,36.24,36.52,53400.0,19.1273,19.312,19.122,19.2698,53400.0
2008-09-10 09:50:00,36.52,36.7,36.49,36.69,87700.0,19.2698,19.3647,19.2539,19.3595,87700.0
2008-09-10 09:55:00,36.69,36.76,36.65,36.65,26500.0,19.3595,19.3964,19.3384,19.3384,26500.0
2008-09-10 10:00:00,36.63,36.65,36.47,36.57,31700.0,19.3278,19.3384,19.2434,19.2961,31700.0
2008-09-10 10:05:00,36.58,36.59,36.49,36.59,52100.0,19.3014,19.3067,19.2539,19.3067,52100.0
2008-09-10 10:10:00,36.57,36.6,36.53,36.58,46000.0,19.2961,19.312,19.275,19.3014,46000.0
2008-09-10 10:15:00,36.56,36.58,36.53,36.56,39600.0,19.2909,19.3014,19.275,19.2909,39600.0
2008-09-10 10:20:00,36.56,36.56,36.47,36.5,50800.0,19.2909,19.2909,19.2434,19.2592,50800.0
2008-09-10 10:25:00,36.5,36.58,36.48,36.5,31300.0,19.2592,19.3014,19.2487,19.2592,31300.0
2008-09-10 10:30:00,36.51,36.57,36.47,36.5,27800.0,19.2645,19.2961,19.2434,19.2592,27800.0
2008-09-10 10:35:00,36.49,36.67,36.49,36.54,74700.0,19.2539,19.3489,19.2539,19.2803,74700.0
2008-09-10 10:40:00,36.54,36.57,36.49,36.54,26000.0,19.2803,19.2961,19.2539,19.2803,26000.0
2008-09-10 10:45:00,36.53,36.55,36.45,36.48,35200.0,19.275,19.2856,19.2328,19.2487,35200.0
2008-09-10 10:50:00,36.47,36.52,36.45,36.48,35800.0,19.2434,19.2698,19.2328,19.2487,35800.0
2008-09-10 10:55:00,36.47,36.53,36.45,36.5,94500.0,19.2434,19.275,19.2328,19.2592,94500.0
2008-09-10 11:00:00,36.5,36.56,36.47,36.5,50900.0,19.2592,19.2909,19.2434,19.2592,50900.0
2008-09-10 11:05:00,36.49,36.52,36.47,36.48,29400.0,19.2539,19.2698,19.2434,19.2487,29400.0
2008-09-10 11:10:00,36.48,36.5,36.44,36.46,17300.0,19.2487,19.2592,19.2276,19.2381,17300.0
2008-09-10 11:15:00,36.45,36.46,36.4,36.41,18700.0,19.2328,19.2381,19.2064,19.2117,18700.0
2008-09-10 11:20:00,36.41,36.43,36.35,36.36,18300.0,19.2117,19.2223,19.1801,19.1853,18300.0
2008-09-10 11:25:00,36.36,36.44,36.34,36.42,19200.0,19.1853,19.2276,19.1748,19.217,19200.0
2008-09-10 11:30:00,36.42,36.55,36.41,36.54,65600.0,19.217,19.2856,19.2117,19.2803,65600.0
2008-09-10 11:35:00,36.54,36.56,36.49,36.5,29300.0,19.2803,19.2909,19.2539,19.2592,29300.0
2008-09-10 11:40:00,36.5,36.57,36.48,36.5,19000.0,19.2592,19.2961,19.2487,19.2592,19000.0
2008-09-10 11:45:00,36.5,36.55,36.49,36.54,105000.0,19.2592,19.2856,19.2539,19.2803,105000.0
2008-09-10 11:50:00,36.54,36.56,36.51,36.53,38500.0,19.2803,19.2909,19.2645,19.275,38500.0
2008-09-10 11:55:00,36.54,36.62,36.52,36.54,17000.0,19.2803,19.3225,19.2698,19.2803,17000.0
2008-09-10 12:00:00,36.54,36.63,36.53,36.58,14300.0,19.2803,19.3278,19.275,19.3014,14300.0
2008-09-10 12:05:00,36.58,36.59,36.5,36.51,38000.0,19.3014,19.3067,19.2592,19.2645,38000.0
2008-09-10 12:10:00,36.5,36.5,36.41,36.47,20600.0,19.2592,19.2592,19.2117,19.2434,20600.0
2008-09-10 12:15:00,36.48,36.52,36.46,36.46,18300.0,19.2487,19.2698,19.2381,19.2381,18300.0
2008-09-10 12:20:00,36.46,36.48,36.4,36.42,73200.0,19.2381,19.2487,19.2064,19.217,73200.0
2008-09-10 12:25:00,36.41,36.55,36.4,36.55,43900.0,19.2117,19.2856,19.2064,19.2856,43900.0
2008-09-10 12:30:00,36.54,36.55,36.47,36.52,32700.0,19.2803,19.2856,19.2434,19.2698,32700.0
2008-09-10 12:35:00,36.53,36.6,36.51,36.52,37500.0,19.275,19.312,19.2645,19.2698,37500.0
2008-09-10 12:40:00,36.52,36.54,36.46,36.47,9900.0,19.2698,19.2803,19.2381,19.2434,9900.0
2008-09-10 12:45:00,36.48,36.48,36.45,36.45,9400.0,19.2487,19.2487,19.2328,19.2328,9400.0
2008-09-10 12:50:00,36.46,36.48,36.45,36.45,12400.0,19.2381,19.2487,19.2328,19.2328,12400.0
2008-09-10 12:55:00,36.45,36.46,36.4,36.43,26400.0,19.2328,19.2381,19.2064,19.2223,26400.0
2008-09-10 13:00:00,36.44,36.44,36.41,36.43,13100.0,19.2276,19.2276,19.2117,19.2223,13100.0
2008-09-10 13:05:00,36.42,36.45,36.41,36.43,18100.0,19.217,19.2328,19.2117,19.2223,18100.0
2008-09-10 13:10:00,36.43,36.45,36.43,36.43,13400.0,19.2223,19.2328,19.2223,19.2223,13400.0
2008-09-10 13:15:00,36.42,36.44,36.42,36.44,7500.0,19.217,19.2276,19.217,19.2276,7500.0
2008-09-10 13:20:00,36.44,36.46,36.43,36.44,11000.0,19.2276,19.2381,19.2223,19.2276,11000.0
2008-09-10 13:25:00,36.44,36.45,36.4,36.43,54500.0,19.2276,19.2328,19.2064,19.2223,54500.0
2008-09-10 13:30:00,36.43,36.44,36.37,36.37,24600.0,19.2223,19.2276,19.1906,19.1906,24600.0
2008-09-10 13:35:00,36.37,36.49,36.37,36.44,29400.0,19.1906,19.2539,19.1906,19.2276,29400.0
2008-09-10 13:40:00,36.44,36.53,36.44,36.49,18200.0,19.2276,19.275,19.2276,19.2539,18200.0
2008-09-10 13:45:00,36.5,36.52,36.47,36.49,11800.0,19.2592,19.2698,19.2434,19.2539,11800.0
2008-09-10 13:50:00,36.5,36.58,36.49,36.58,23400.0,19.2592,19.3014,19.2539,19.3014,23400.0
2008-09-10 13:55:00,36.59,36.6,36.53,36.54,21000.0,19.3067,19.312,19.275,19.2803,21000.0
2008-09-10 14:00:00,36.55,36.59,36.54,36.54,22200.0,19.2856,19.3067,19.2803,19.2803,22200.0
2008-09-10 14:05:00,36.54,36.6,36.53,36.58,28400.0,19.2803,19.312,19.275,19.3014,28400.0
2008-09-10 14:10:00,36.57,36.64,36.56,36.61,36400.0,19.2961,19.3331,19.2909,19.3173,36400.0
2008-09-10 14:15:00,36.61,36.66,36.6,36.6,64700.0,19.3173,19.3436,19.312,19.312,64700.0
2008-09-10 14:20:00,36.6,36.65,36.58,36.65,16400.0,19.312,19.3384,19.3014,19.3384,16400.0
2008-09-10 14:25:00,36.65,36.68,36.61,36.62,19400.0,19.3384,19.3542,19.3173,19.3225,19400.0
2008-09-10 14:30:00,36.61,36.69,36.6,36.67,18300.0,19.3173,19.3595,19.312,19.3489,18300.0
2008-09-10 14:35:00,36.67,36.78,36.66,36.77,32700.0,19.3489,19.407,19.3436,19.4017,32700.0
2008-09-10 14:40:00,36.78,36.82,36.75,36.81,22700.0,19.407,19.4281,19.3911,19.4228,22700.0
2008-09-10 14:45:00,36.81,36.87,36.79,36.87,39400.0,19.4228,19.4544,19.4122,19.4544,39400.0
2008-09-10 14:50:00,36.87,36.87,36.78,36.8,37500.0,19.4544,19.4544,19.407,19.4175,37500.0
2008-09-10 14:55:00,36.79,36.8,36.75,36.78,29900.0,19.4122,19.4175,19.3911,19.407,29900.0
2008-09-10 15:00:00,36.78,36.79,36.72,36.73,25000.0,19.407,19.4122,19.3753,19.3806,25000.0
2008-09-10 15:05:00,36.73,36.81,36.73,36.78,23800.0,19.3806,19.4228,19.3806,19.407,23800.0
2008-09-10 15:10:00,36.77,36.8,36.73,36.8,26500.0,19.4017,19.4175,19.3806,19.4175,26500.0
2008-09-10 15:15:00,36.8,36.93,36.79,36.87,28400.0,19.4175,19.4861,19.4122,19.4544,28400.0
2008-09-10 15:20:00,36.87,36.88,36.79,36.8,28500.0,19.4544,19.4597,19.4122,19.4175,28500.0
2008-09-10 15:25:00,36.79,36.85,36.76,36.83,37100.0,19.4122,19.4439,19.3964,19.4333,37100.0
2008-09-10 15:30:00,36.82,36.84,36.76,36.78,28700.0,19.4281,19.4386,19.3964,19.407,28700.0
2008-09-10 15:35:00,36.78,36.78,36.7,36.71,50500.0,19.407,19.407,19.3647,19.37,50500.0
2008-09-10 15:40:00,36.71,36.71,36.64,36.65,81200.0,19.37,19.37,19.3331,19.3384,81200.0
2008-09-10 15:45:00,36.65,36.66,36.6,36.63,108800.0,19.3384,19.3436,19.312,19.3278,108800.0
2008-09-10 15:50:00,36.63,36.65,36.6,36.61,75300.0,19.3278,19.3384,19.312,19.3173,75300.0
2008-09-10 15:55:00,36.61,36.63,36.5,36.63,98700.0,19.3173,19.3278,19.2592,19.3278,98700.0
2008-09-11 09:30:00,36.46,36.79,36.01,36.09,64100.0,19.2381,19.4122,19.0007,19.0429,64100.0
2008-09-11 09:35:00,36.1,36.16,35.88,35.89,37600.0,19.0482,19.0798,18.9321,18.9373,37600.0
2008-09-11 09:40:00,35.92,35.92,35.69,35.78,39100.0,18.9532,18.9532,18.8318,18.8793,39100.0
2008-09-11 09:45:00,35.78,35.96,35.78,35.79,25500.0,18.8793,18.9743,18.8793,18.8846,25500.0
2008-09-11 09:50:00,35.79,35.95,35.72,35.83,25300.0,18.8846,18.969,18.8476,18.9057,25300.0
2008-09-11 09:55:00,35.84,35.85,35.69,35.71,35100.0,18.911,18.9162,18.8318,18.8424,35100.0
2008-09-11 10:00:00,35.72,35.93,35.71,35.8,35800.0,18.8476,18.9585,18.8424,18.8899,35800.0
2008-09-11 10:05:00,35.8,35.95,35.79,35.95,28200.0,18.8899,18.969,18.8846,18.969,28200.0
2008-09-11 10:10:00,35.95,36.0,35.85,35.91,51600.0,18.969,18.9954,18.9162,18.9479,51600.0
2008-09-11 10:15:00,35.91,35.97,35.9,35.95,29500.0,18.9479,18.9796,18.9426,18.969,29500.0
2008-09-11 10:20:00,35.95,35.98,35.9,35.97,19900.0,18.969,18.9848,18.9426,18.9796,19900.0
2008-09-11 10:25:00,35.96,35.99,35.9,35.91,19500.0,18.9743,18.9901,18.9426,18.9479,19500.0
2008-09-11 10:30:00,35.91,36.0,35.9,35.9,25700.0,18.9479,18.9954,18.9426,18.9426,25700.0
2008-09-11 10:35:00,35.91,35.94,35.88,35.92,45000.0,18.9479,18.9637,18.9321,18.9532,45000.0
2008-09-11 10:40:00,35.92,36.0,35.9,35.94,33400.0,18.9532,18.9954,18.9426,18.9637,33400.0
2008-09-11 10:45:00,35.94,36.07,35.93,36.07,18200.0,18.9637,19.0323,18.9585,19.0323,18200.0
2008-09-11 10:50:00,36.08,36.21,36.07,36.14,45500.0,19.0376,19.1062,19.0323,19.0693,45500.0
2008-09-11 10:55:00,36.14,36.14,35.97,36.07,29600.0,19.0693,19.0693,18.9796,19.0323,29600.0
2008-09-11 11:00:00,36.07,36.2,36.07,36.17,20100.0,19.0323,19.1009,19.0323,19.0851,20100.0
2008-09-11 11:05:00,36.18,36.3,36.13,36.21,37800.0,19.0904,19.1537,19.064,19.1062,37800.0
2008-09-11 11:10:00,36.2,36.33,36.2,36.33,20400.0,19.1009,19.1695,19.1009,19.1695,20400.0
2008-09-11 11:15:00,36.29,36.33,36.23,36.25,20600.0,19.1484,19.1695,19.1167,19.1273,20600.0
2008-09-11 11:20:00,36.25,36.3,36.21,36.29,28900.0,19.1273,19.1537,19.1062,19.1484,28900.0
2008-09-11 11:25:00,36.29,36.29,36.22,36.22,18300.0,19.1484,19.1484,19.1115,19.1115,18300.0
2008-09-11 11:30:00,36.22,36.32,36.21,36.3,28900.0,19.1115,19.1642,19.1062,19.1537,28900.0
2008-09-11 11:35:00,36.3,36.37,36.28,36.29,34100.0,19.1537,19.1906,19.1431,19.1484,34100.0
2008-09-11 11:40:00,36.28,36.34,36.26,36.32,30600.0,19.1431,19.1748,19.1326,19.1642,30600.0
2008-09-11 11:45:00,36.32,36.32,36.22,36.27,23000.0,19.1642,19.1642,19.1115,19.1379,23000.0
2008-09-11 11:50:00,36.28,36.34,36.24,36.29,23800.0,19.1431,19.1748,19.122,19.1484,23800.0
2008-09-11 11:55:00,36.29,36.46,36.28,36.46,49600.0,19.1484,19.2381,19.1431,19.2381,49600.0
2008-09-11 12:00:00,36.46,36.57,36.45,36.56,28100.0,19.2381,19.2961,19.2328,19.2909,28100.0
2008-09-11 12:05:00,36.56,36.57,36.44,36.44,25700.0,19.2909,19.2961,19.2276,19.2276,25700.0
2008-09-11 12:10:00,36.43,36.52,36.38,36.51,27000.0,19.2223,19.2698,19.1959,19.2645,27000.0
2008-09-11 12:15:00,36.52,36.59,36.51,36.58,18000.0,19.2698,19.3067,19.2645,19.3014,18000.0
2008-09-11 12:20:00,36.58,36.61,36.58,36.6,25500.0,19.3014,19.3173,19.3014,19.312,25500.0
2008-09-11 12:25:00,36.59,36.62,36.51,36.6,20400.0,19.3067,19.3225,19.2645,19.312,20400.0
2008-09-11 12:30:00,36.59,36.59,36.46,36.59,53900.0,19.3067,19.3067,19.2381,19.3067,53900.0
2008-09-11 12:35:00,36.6,36.7,36.57,36.58,51200.0,19.312,19.3647,19.2961,19.3014,51200.0
2008-09-11 12:40:00,36.58,36.6,36.49,36.54,26400.0,19.3014,19.312,19.2539,19.2803,26400.0
2008-09-11 12:45:00,36.53,36.6,36.51,36.57,18000.0,19.275,19.312,19.2645,19.2961,18000.0
2008-09-11 12:50:00,36.59,36.62,36.5,36.53,19000.0,19.3067,19.3225,19.2592,19.275,19000.0
2008-09-11 12:55:00,36.53,36.59,36.48,36.48,25300.0,19.275,19.3067,19.2487,19.2487,25300.0
2008-09-11 13:00:00,36.48,36.5,36.38,36.43,12900.0,19.2487,19.2592,19.1959,19.2223,12900.0
2008-09-11 13:05:00,36.44,36.47,36.36,36.45,24900.0,19.2276,19.2434,19.1853,19.2328,24900.0
2008-09-11 13:10:00,36.45,36.47,36.41,36.41,35600.0,19.2328,19.2434,19.2117,19.2117,35600.0
2008-09-11 13:15:00,36.41,36.45,36.36,36.44,25200.0,19.2117,19.2328,19.1853,19.2276,25200.0
2008-09-11 13:20:00,36.44,36.46,36.35,36.35,22800.0,19.2276,19.2381,19.1801,19.1801,22800.0
2008-09-11 13:25:00,36.35,36.48,36.35,36.47,26000.0,19.1801,19.2487,19.1801,19.2434,26000.0
2008-09-11 13:30:00,36.47,36.49,36.44,36.45,28000.0,19.2434,19.2539,19.2276,19.2328,28000.0
2008-09-11 13:35:00,36.46,36.56,36.46,36.55,18400.0,19.2381,19.2909,19.2381,19.2856,18400.0
2008-09-11 13:40:00,36.54,36.55,36.49,36.53,15900.0,19.2803,19.2856,19.2539,19.275,15900.0
2008-09-11 13:45:00,36.52,36.52,36.42,36.46,21200.0,19.2698,19.2698,19.217,19.2381,21200.0
2008-09-11 13:50:00,36.45,36.56,36.45,36.53,24600.0,19.2328,19.2909,19.2328,19.275,24600.0
2008-09-11 13:55:00,36.55,36.58,36.51,36.54,19700.0,19.2856,19.3014,19.2645,19.2803,19700.0
2008-09-11 14:00:00,36.54,36.61,36.49,36.58,26200.0,19.2803,19.3173,19.2539,19.3014,26200.0
2008-09-11 14:05:00,36.61,36.73,36.6,36.72,44100.0,19.3173,19.3806,19.312,19.3753,44100.0
2008-09-11 14:10:00,36.72,36.79,36.7,36.74,15400.0,19.3753,19.4122,19.3647,19.3858,15400.0
2008-09-11 14:15:00,36.74,36.84,36.74,36.8,20800.0,19.3858,19.4386,19.3858,19.4175,20800.0
2008-09-11 14:20:00,36.81,36.92,36.81,36.89,30400.0,19.4228,19.4808,19.4228,19.465,30400.0
2008-09-11 14:25:00,36.88,36.9,36.86,36.87,10700.0,19.4597,19.4703,19.4492,19.4544,10700.0
2008-09-11 14:30:00,36.87,36.88,36.82,36.84,23000.0,19.4544,19.4597,19.4281,19.4386,23000.0
2008-09-11 14:35:00,36.84,36.84,36.77,36.77,15600.0,19.4386,19.4386,19.4017,19.4017,15600.0
2008-09-11 14:40:00,36.78,36.82,36.74,36.82,26700.0,19.407,19.4281,19.3858,19.4281,26700.0
2008-09-11 14:45:00,36.82,36.88,36.81,36.86,29400.0,19.4281,19.4597,19.4228,19.4492,29400.0
2008-09-11 14:50:00,36.86,36.88,36.76,36.81,24400.0,19.4492,19.4597,19.3964,19.4228,24400.0
2008-09-11 14:55:00,36.8,36.81,36.73,36.74,18300.0,19.4175,19.4228,19.3806,19.3858,18300.0
2008-09-11 15:00:00,36.74,36.82,36.73,36.78,29100.0,19.3858,19.4281,19.3806,19.407,29100.0
2008-09-11 15:05:00,36.78,36.92,36.78,36.89,36000.0,19.407,19.4808,19.407,19.465,36000.0
2008-09-11 15:10:00,36.89,36.9,36.84,36.84,33800.0,19.465,19.4703,19.4386,19.4386,33800.0
2008-09-11 15:15:00,36.83,36.86,36.77,36.77,40500.0,19.4333,19.4492,19.4017,19.4017,40500.0
2008-09-11 15:20:00,36.77,36.87,36.77,36.82,65700.0,19.4017,19.4544,19.4017,19.4281,65700.0
2008-09-11 15:25:00,36.83,36.87,36.72,36.75,46900.0,19.4333,19.4544,19.3753,19.3911,46900.0
2008-09-11 15:30:00,36.75,36.76,36.65,36.75,40000.0,19.3911,19.3964,19.3384,19.3911,40000.0
2008-09-11 15:35:00,36.77,36.87,36.73,36.81,39700.0,19.4017,19.4544,19.3806,19.4228,39700.0
2008-09-11 15:40:00,36.81,36.87,36.7,36.79,68700.0,19.4228,19.4544,19.3647,19.4122,68700.0
2008-09-11 15:45:00,36.8,36.92,36.79,36.91,50900.0,19.4175,19.4808,19.4122,19.4755,50900.0
2008-09-11 15:50:00,36.91,36.97,36.81,36.86,67500.0,19.4755,19.5072,19.4228,19.4492,67500.0
2008-09-11 15:55:00,36.86,37.05,36.84,36.97,133900.0,19.4492,19.5494,19.4386,19.5072,133900.0
2008-09-12 09:30:00,36.69,36.94,36.61,36.91,31600.0,19.3595,19.4914,19.3173,19.4755,31600.0
2008-09-12 09:35:00,36.88,37.01,36.87,36.91,19900.0,19.4597,19.5283,19.4544,19.4755,19900.0
2008-09-12 09:40:00,36.92,37.24,36.92,37.11,27700.0,19.4808,19.6497,19.4808,19.5811,27700.0
2008-09-12 09:45:00,37.16,37.16,36.86,36.94,28000.0,19.6075,19.6075,19.4492,19.4914,28000.0
2008-09-12 09:50:00,36.94,37.24,36.9,37.22,21200.0,19.4914,19.6497,19.4703,19.6391,21200.0
2008-09-12 09:55:00,37.21,37.37,37.13,37.2,50000.0,19.6338,19.7183,19.5916,19.6286,50000.0
2008-09-12 10:00:00,37.2,37.41,37.09,37.41,31500.0,19.6286,19.7394,19.5705,19.7394,31500.0
2008-09-12 10:05:00,37.41,37.49,37.27,37.3,46400.0,19.7394,19.7816,19.6655,19.6813,46400.0
2008-09-12 10:10:00,37.29,37.33,37.23,37.29,31900.0,19.6761,19.6972,19.6444,19.6761,31900.0
2008-09-12 10:15:00,37.31,37.37,37.19,37.35,39600.0,19.6866,19.7183,19.6233,19.7077,39600.0
2008-09-12 10:20:00,37.34,37.45,37.23,37.4,37700.0,19.7024,19.7605,19.6444,19.7341,37700.0
2008-09-12 10:25:00,37.4,37.49,37.4,37.47,31300.0,19.7341,19.7816,19.7341,19.771,31300.0
2008-09-12 10:30:00,37.48,37.48,37.43,37.46,23500.0,19.7763,19.7763,19.7499,19.7658,23500.0
2008-09-12 10:35:00,37.45,37.46,37.41,37.46,19900.0,19.7605,19.7658,19.7394,19.7658,19900.0
2008-09-12 10:40:00,37.45,37.55,37.38,37.52,29900.0,19.7605,19.8132,19.7235,19.7974,29900.0
2008-09-12 10:45:00,37.53,37.61,37.51,37.57,26400.0,19.8027,19.8449,19.7921,19.8238,26400.0
2008-09-12 10:50:00,37.56,37.59,37.45,37.5,22500.0,19.8185,19.8344,19.7605,19.7869,22500.0
2008-09-12 10:55:00,37.49,37.54,37.44,37.53,24500.0,19.7816,19.808,19.7552,19.8027,24500.0
2008-09-12 11:00:00,37.53,37.61,37.51,37.52,27800.0,19.8027,19.8449,19.7921,19.7974,27800.0
2008-09-12 11:05:00,37.5,37.5,37.41,37.44,22300.0,19.7869,19.7869,19.7394,19.7552,22300.0
2008-09-12 11:10:00,37.45,37.49,37.4,37.45,16200.0,19.7605,19.7816,19.7341,19.7605,16200.0
2008-09-12 11:15:00,37.46,37.53,37.45,37.49,19200.0,19.7658,19.8027,19.7605,19.7816,19200.0
2008-09-12 11:20:00,37.48,37.53,37.43,37.52,19400.0,19.7763,19.8027,19.7499,19.7974,19400.0
2008-09-12 11:25:00,37.52,37.56,37.5,37.52,10800.0,19.7974,19.8185,19.7869,19.7974,10800.0
2008-09-12 11:30:00,37.5,37.5,37.38,37.42,14500.0,19.7869,19.7869,19.7235,19.7447,14500.0
2008-09-12 11:35:00,37.43,37.5,37.4,37.47,15100.0,19.7499,19.7869,19.7341,19.771,15100.0
2008-09-12 11:40:00,37.47,37.47,37.37,37.4,23000.0,19.771,19.771,19.7183,19.7341,23000.0
2008-09-12 11:45:00,37.4,37.5,37.38,37.43,24400.0,19.7341,19.7869,19.7235,19.7499,24400.0
2008-09-12 11:50:00,37.43,37.54,37.43,37.47,29000.0,19.7499,19.808,19.7499,19.771,29000.0
2008-09-12 11:55:00,37.48,37.49,37.43,37.48,16500.0,19.7763,19.7816,19.7499,19.7763,16500.0
2008-09-12 12:00:00,37.48,37.54,37.46,37.46,30700.0,19.7763,19.808,19.7658,19.7658,30700.0
2008-09-12 12:05:00,37.45,37.48,37.29,37.31,14700.0,19.7605,19.7763,19.6761,19.6866,14700.0
2008-09-12 12:10:00,37.31,37.34,37.3,37.32,8100.0,19.6866,19.7024,19.6813,19.6919,8100.0
2008-09-12 12:15:00,37.31,37.42,37.31,37.42,19500.0,19.6866,19.7447,19.6866,19.7447,19500.0
2008-09-12 12:20:00,37.42,37.45,37.41,37.43,8600.0,19.7447,19.7605,19.7394,19.7499,8600.0
2008-09-12 12:25:00,37.43,37.49,37.39,37.45,24200.0,19.7499,19.7816,19.7288,19.7605,24200.0
2008-09-12 12:30:00,37.44,37.5,37.38,37.49,26000.0,19.7552,19.7869,19.7235,19.7816,26000.0
2008-09-12 12:35:00,37.49,37.52,37.46,37.49,10900.0,19.7816,19.7974,19.7658,19.7816,10900.0
2008-09-12 12:40:00,37.5,37.55,37.5,37.52,6300.0,19.7869,19.8132,19.7869,19.7974,6300.0
2008-09-12 12:45:00,37.52,37.52,37.4,37.42,20700.0,19.7974,19.7974,19.7341,19.7447,20700.0
2008-09-12 12:50:00,37.42,37.42,37.35,37.39,15600.0,19.7447,19.7447,19.7077,19.7288,15600.0
2008-09-12 12:55:00,37.39,37.42,37.38,37.4,7900.0,19.7288,19.7447,19.7235,19.7341,7900.0
2008-09-12 13:00:00,37.39,37.42,37.37,37.39,16100.0,19.7288,19.7447,19.7183,19.7288,16100.0
2008-09-12 13:05:00,37.39,37.41,37.38,37.41,11800.0,19.7288,19.7394,19.7235,19.7394,11800.0
2008-09-12 13:10:00,37.42,37.46,37.37,37.43,22500.0,19.7447,19.7658,19.7183,19.7499,22500.0
2008-09-12 13:15:00,37.43,37.52,37.43,37.5,32000.0,19.7499,19.7974,19.7499,19.7869,32000.0
2008-09-12 13:20:00,37.5,37.51,37.44,37.5,26500.0,19.7869,19.7921,19.7552,19.7869,26500.0
2008-09-12 13:25:00,37.5,37.52,37.47,37.49,32000.0,19.7869,19.7974,19.771,19.7816,32000.0
2008-09-12 13:30:00,37.49,37.51,37.48,37.5,11800.0,19.7816,19.7921,19.7763,19.7869,11800.0
2008-09-12 13:35:00,37.5,37.51,37.46,37.48,23400.0,19.7869,19.7921,19.7658,19.7763,23400.0
2008-09-12 13:40:00,37.48,37.49,37.42,37.44,48700.0,19.7763,19.7816,19.7447,19.7552,48700.0
2008-09-12 13:45:00,37.46,37.49,37.41,37.47,58800.0,19.7658,19.7816,19.7394,19.771,58800.0
2008-09-12 13:50:00,37.47,37.49,37.45,37.48,33700.0,19.771,19.7816,19.7605,19.7763,33700.0
2008-09-12 13:55:00,37.48,37.55,37.48,37.55,17900.0,19.7763,19.8132,19.7763,19.8132,17900.0
2008-09-12 14:00:00,37.55,37.55,37.42,37.52,31200.0,19.8132,19.8132,19.7447,19.7974,31200.0
2008-09-12 14:05:00,37.52,37.54,37.46,37.48,16200.0,19.7974,19.808,19.7658,19.7763,16200.0
2008-09-12 14:10:00,37.49,37.52,37.47,37.48,10700.0,19.7816,19.7974,19.771,19.7763,10700.0
2008-09-12 14:15:00,37.49,37.51,37.43,37.45,17400.0,19.7816,19.7921,19.7499,19.7605,17400.0
2008-09-12 14:20:00,37.46,37.51,37.44,37.47,20500.0,19.7658,19.7921,19.7552,19.771,20500.0
2008-09-12 14:25:00,37.47,37.47,37.38,37.4,13100.0,19.771,19.771,19.7235,19.7341,13100.0
2008-09-12 14:30:00,37.39,37.4,37.34,37.37,17800.0,19.7288,19.7341,19.7024,19.7183,17800.0
2008-09-12 14:35:00,37.38,37.46,37.37,37.46,17000.0,19.7235,19.7658,19.7183,19.7658,17000.0
2008-09-12 14:40:00,37.46,37.61,37.46,37.59,29700.0,19.7658,19.8449,19.7658,19.8344,29700.0
2008-09-12 14:45:00,37.58,37.64,37.58,37.6,29400.0,19.8291,19.8607,19.8291,19.8396,29400.0
2008-09-12 14:50:00,37.6,37.61,37.55,37.61,16900.0,19.8396,19.8449,19.8132,19.8449,16900.0
2008-09-12 14:55:00,37.62,37.68,37.61,37.65,28300.0,19.8502,19.8818,19.8449,19.866,28300.0
2008-09-12 15:00:00,37.65,37.66,37.55,37.57,21400.0,19.866,19.8713,19.8132,19.8238,21400.0
2008-09-12 15:05:00,37.57,37.6,37.52,37.57,19300.0,19.8238,19.8396,19.7974,19.8238,19300.0
2008-09-12 15:10:00,37.57,37.63,37.54,37.63,38600.0,19.8238,19.8555,19.808,19.8555,38600.0
2008-09-12 15:15:00,37.64,37.73,37.57,37.6,84700.0,19.8607,19.9082,19.8238,19.8396,84700.0
2008-09-12 15:20:00,37.59,37.62,37.37,37.41,122000.0,19.8344,19.8502,19.7183,19.7394,122000.0
2008-09-12 15:25:00,37.41,37.52,37.4,37.52,32600.0,19.7394,19.7974,19.7341,19.7974,32600.0
2008-09-12 15:30:00,37.52,37.57,37.5,37.53,31800.0,19.7974,19.8238,19.7869,19.8027,31800.0
2008-09-12 15:35:00,37.53,37.53,37.46,37.47,51500.0,19.8027,19.8027,19.7658,19.771,51500.0
2008-09-12 15:40:00,37.47,37.51,37.46,37.47,43800.0,19.771,19.7921,19.7658,19.771,43800.0
2008-09-12 15:45:00,37.47,37.54,37.46,37.47,37400.0,19.771,19.808,19.7658,19.771,37400.0
2008-09-12 15:50:00,37.47,37.54,37.46,37.52,54200.0,19.771,19.808,19.7658,19.7974,54200.0
2008-09-12 15:55:00,37.52,37.56,37.47,37.56,78300.0,19.7974,19.8185,19.771,19.8185,78300.0
2008-09-15 09:30:00,36.56,37.0,36.56,36.87,1500.0,19.2909,19.523,19.2909,19.4544,1500.0
2008-09-15 09:35:00,36.91,36.91,36.62,36.64,6400.0,19.4755,19.4755,19.3225,19.3331,6400.0
2008-09-15 09:40:00,36.65,36.93,36.5,36.58,70200.0,19.3384,19.4861,19.2592,19.3014,70200.0
2008-09-15 09:45:00,36.56,36.67,36.51,36.54,47800.0,19.2909,19.3489,19.2645,19.2803,47800.0
2008-09-15 09:50:00,36.53,36.65,36.5,36.54,51600.0,19.275,19.3384,19.2592,19.2803,51600.0
2008-09-15 09:55:00,36.55,36.67,36.42,36.6,55800.0,19.2856,19.3489,19.217,19.312,55800.0
2008-09-15 10:00:00,36.61,36.74,36.58,36.63,34600.0,19.3173,19.3858,19.3014,19.3278,34600.0
2008-09-15 10:05:00,36.63,36.88,36.63,36.88,32300.0,19.3278,19.4597,19.3278,19.4597,32300.0
2008-09-15 10:10:00,36.87,37.01,36.76,37.01,57700.0,19.4544,19.5283,19.3964,19.5283,57700.0
2008-09-15 10:15:00,37.01,37.1,36.99,37.0,29000.0,19.5283,19.5758,19.5178,19.523,29000.0
2008-09-15 10:20:00,37.0,37.02,36.89,36.9,32300.0,19.523,19.5336,19.465,19.4703,32300.0
2008-09-15 10:25:00,36.91,36.96,36.89,36.92,35800.0,19.4755,19.5019,19.465,19.4808,35800.0
2008-09-15 10:30:00,36.95,36.96,36.8,36.93,31300.0,19.4967,19.5019,19.4175,19.4861,31300.0
2008-09-15 10:35:00,36.96,37.06,36.86,36.93,46200.0,19.5019,19.5547,19.4492,19.4861,46200.0
2008-09-15 10:40:00,36.95,37.18,36.95,37.18,30600.0,19.4967,19.618,19.4967,19.618,30600.0
2008-09-15 10:45:00,37.15,37.26,37.11,37.23,33500.0,19.6022,19.6602,19.5811,19.6444,33500.0
2008-09-15 10:50:00,37.22,37.45,37.21,37.41,31800.0,19.6391,19.7605,19.6338,19.7394,31800.0
2008-09-15 10:55:00,37.42,37.45,37.18,37.2,24000.0,19.7447,19.7605,19.618,19.6286,24000.0
2008-09-15 11:00:00,37.21,37.24,37.05,37.05,18300.0,19.6338,19.6497,19.5494,19.5494,18300.0
2008-09-15 11:05:00,37.07,37.07,36.84,36.87,21700.0,19.56,19.56,19.4386,19.4544,21700.0
2008-09-15 11:10:00,36.86,36.88,36.79,36.87,25800.0,19.4492,19.4597,19.4122,19.4544,25800.0
2008-09-15 11:15:00,36.87,36.92,36.81,36.9,18900.0,19.4544,19.4808,19.4228,19.4703,18900.0
2008-09-15 11:20:00,36.89,37.03,36.89,36.94,12800.0,19.465,19.5389,19.465,19.4914,12800.0
2008-09-15 11:25:00,36.94,36.96,36.69,36.72,11400.0,19.4914,19.5019,19.3595,19.3753,11400.0
2008-09-15 11:30:00,36.72,36.84,36.71,36.78,10600.0,19.3753,19.4386,19.37,19.407,10600.0
2008-09-15 11:35:00,36.77,36.81,36.71,36.79,13100.0,19.4017,19.4228,19.37,19.4122,13100.0
2008-09-15 11:40:00,36.8,36.85,36.77,36.82,20100.0,19.4175,19.4439,19.4017,19.4281,20100.0
2008-09-15 11:45:00,36.81,36.93,36.79,36.9,24700.0,19.4228,19.4861,19.4122,19.4703,24700.0
2008-09-15 11:50:00,36.88,36.94,36.82,36.85,15200.0,19.4597,19.4914,19.4281,19.4439,15200.0
2008-09-15 11:55:00,36.88,36.93,36.84,36.87,17600.0,19.4597,19.4861,19.4386,19.4544,17600.0
2008-09-15 12:00:00,36.88,37.02,36.86,36.97,20600.0,19.4597,19.5336,19.4492,19.5072,20600.0
2008-09-15 12:05:00,36.98,37.01,36.93,36.93,10100.0,19.5125,19.5283,19.4861,19.4861,10100.0
2008-09-15 12:10:00,36.94,37.13,36.94,36.98,21900.0,19.4914,19.5916,19.4914,19.5125,21900.0
2008-09-15 12:15:00,36.97,37.1,36.96,37.07,13000.0,19.5072,19.5758,19.5019,19.56,13000.0
2008-09-15 12:20:00,37.07,37.24,37.04,37.14,13000.0,19.56,19.6497,19.5441,19.5969,13000.0
2008-09-15 12:25:00,37.12,37.13,37.08,37.09,8100.0,19.5864,19.5916,19.5653,19.5705,8100.0
2008-09-15 12:30:00,37.09,37.15,37.03,37.04,14100.0,19.5705,19.6022,19.5389,19.5441,14100.0
2008-09-15 12:35:00,37.02,37.08,36.98,36.99,19600.0,19.5336,19.5653,19.5125,19.5178,19600.0
2008-09-15 12:40:00,36.98,37.05,36.93,36.98,48600.0,19.5125,19.5494,19.4861,19.5125,48600.0
2008-09-15 12:45:00,36.98,36.99,36.86,36.86,83100.0,19.5125,19.5178,19.4492,19.4492,83100.0
2008-09-15 12:50:00,36.86,36.99,36.83,36.91,21600.0,19.4492,19.5178,19.4333,19.4755,21600.0
2008-09-15 12:55:00,36.95,37.01,36.93,36.93,57900.0,19.4967,19.5283,19.4861,19.4861,57900.0
2008-09-15 13:00:00,36.95,37.02,36.95,37.01,10000.0,19.4967,19.5336,19.4967,19.5283,10000.0
2008-09-15 13:05:00,37.01,37.06,36.92,36.94,52400.0,19.5283,19.5547,19.4808,19.4914,52400.0
2008-09-15 13:10:00,36.94,37.0,36.9,36.93,75600.0,19.4914,19.523,19.4703,19.4861,75600.0
2008-09-15 13:15:00,36.93,36.95,36.83,36.91,66800.0,19.4861,19.4967,19.4333,19.4755,66800.0
2008-09-15 13:20:00,36.88,36.91,36.81,36.89,47100.0,19.4597,19.4755,19.4228,19.465,47100.0
2008-09-15 13:25:00,36.87,36.88,36.81,36.85,13900.0,19.4544,19.4597,19.4228,19.4439,13900.0
2008-09-15 13:30:00,36.85,36.92,36.83,36.92,8500.0,19.4439,19.4808,19.4333,19.4808,8500.0
2008-09-15 13:35:00,36.92,36.93,36.86,36.89,10900.0,19.4808,19.4861,19.4492,19.465,10900.0
2008-09-15 13:40:00,36.88,36.99,36.83,36.95,32200.0,19.4597,19.5178,19.4333,19.4967,32200.0
2008-09-15 13:45:00,36.95,37.04,36.95,36.97,25600.0,19.4967,19.5441,19.4967,19.5072,25600.0
2008-09-15 13:50:00,36.97,36.97,36.82,36.85,16400.0,19.5072,19.5072,19.4281,19.4439,16400.0
2008-09-15 13:55:00,36.83,36.97,36.83,36.94,18200.0,19.4333,19.5072,19.4333,19.4914,18200.0
2008-09-15 14:00:00,36.94,37.08,36.92,37.02,32600.0,19.4914,19.5653,19.4808,19.5336,32600.0
2008-09-15 14:05:00,37.02,37.05,36.98,37.0,21800.0,19.5336,19.5494,19.5125,19.523,21800.0
2008-09-15 14:10:00,36.97,37.01,36.94,36.96,24300.0,19.5072,19.5283,19.4914,19.5019,24300.0
2008-09-15 14:15:00,36.95,37.1,36.95,37.0,41300.0,19.4967,19.5758,19.4967,19.523,41300.0
2008-09-15 14:20:00,37.02,37.06,36.98,37.04,38800.0,19.5336,19.5547,19.5125,19.5441,38800.0
2008-09-15 14:25:00,37.04,37.09,36.97,36.97,25000.0,19.5441,19.5705,19.5072,19.5072,25000.0
2008-09-15 14:30:00,36.97,37.03,36.94,37.01,28700.0,19.5072,19.5389,19.4914,19.5283,28700.0
2008-09-15 14:35:00,37.01,37.06,36.93,36.93,55200.0,19.5283,19.5547,19.4861,19.4861,55200.0
2008-09-15 14:40:00,36.95,36.98,36.74,36.77,49300.0,19.4967,19.5125,19.3858,19.4017,49300.0
2008-09-15 14:45:00,36.78,36.8,36.69,36.77,41300.0,19.407,19.4175,19.3595,19.4017,41300.0
2008-09-15 14:50:00,36.76,36.83,36.68,36.78,40100.0,19.3964,19.4333,19.3542,19.407,40100.0
2008-09-15 14:55:00,36.77,36.77,36.63,36.64,25700.0,19.4017,19.4017,19.3278,19.3331,25700.0
2008-09-15 15:00:00,36.63,36.65,36.51,36.57,43600.0,19.3278,19.3384,19.2645,19.2961,43600.0
2008-09-15 15:05:00,36.56,36.61,36.43,36.49,29000.0,19.2909,19.3173,19.2223,19.2539,29000.0
2008-09-15 15:10:00,36.49,36.63,36.44,36.62,41200.0,19.2539,19.3278,19.2276,19.3225,41200.0
2008-09-15 15:15:00,36.62,36.66,36.54,36.54,27900.0,19.3225,19.3436,19.2803,19.2803,27900.0
2008-09-15 15:20:00,36.56,36.62,36.44,36.45,33100.0,19.2909,19.3225,19.2276,19.2328,33100.0
2008-09-15 15:25:00,36.46,36.58,36.46,36.56,52800.0,19.2381,19.3014,19.2381,19.2909,52800.0
2008-09-15 15:30:00,36.54,36.63,36.49,36.54,101400.0,19.2803,19.3278,19.2539,19.2803,101400.0
2008-09-15 15:35:00,36.55,36.57,36.48,36.55,58600.0,19.2856,19.2961,19.2487,19.2856,58600.0
2008-09-15 15:40:00,36.55,36.55,36.37,36.4,125800.0,19.2856,19.2856,19.1906,19.2064,125800.0
2008-09-15 15:45:00,36.38,36.42,36.25,36.26,65700.0,19.1959,19.217,19.1273,19.1326,65700.0
2008-09-15 15:50:00,36.26,36.36,36.12,36.33,95400.0,19.1326,19.1853,19.0587,19.1695,95400.0
2008-09-15 15:55:00,36.34,36.35,36.21,36.3,112800.0,19.1748,19.1801,19.1062,19.1537,112800.0
2008-09-16 09:30:00,35.96,36.13,35.56,35.67,74300.0,18.9743,19.064,18.7632,18.8213,74300.0
2008-09-16 09:35:00,35.6,35.81,34.86,35.05,145400.0,18.7843,18.8951,18.3939,18.4941,145400.0
2008-09-16 09:40:00,35.05,35.35,34.85,34.93,103800.0,18.4941,18.6524,18.3886,18.4308,103800.0
2008-09-16 09:45:00,34.92,35.07,34.34,34.35,154300.0,18.4255,18.5047,18.1195,18.1248,154300.0
2008-09-16 09:50:00,34.33,34.62,34.21,34.34,151100.0,18.1142,18.2672,18.0509,18.1195,151100.0
2008-09-16 09:55:00,34.34,34.4,33.7,33.97,154300.0,18.1195,18.1511,17.7818,17.9243,154300.0
2008-09-16 10:00:00,33.97,34.25,33.93,34.19,50500.0,17.9243,18.072,17.9032,18.0403,50500.0
2008-09-16 10:05:00,34.22,34.3,34.16,34.22,69500.0,18.0562,18.0984,18.0245,18.0562,69500.0
2008-09-16 10:10:00,34.19,34.34,34.16,34.31,56200.0,18.0403,18.1195,18.0245,18.1037,56200.0
2008-09-16 10:15:00,34.31,34.49,34.31,34.44,52000.0,18.1037,18.1986,18.1037,18.1723,52000.0
2008-09-16 10:20:00,34.42,34.55,34.4,34.51,35200.0,18.1617,18.2303,18.1511,18.2092,35200.0
2008-09-16 10:25:00,34.5,34.86,34.5,34.85,63800.0,18.2039,18.3939,18.2039,18.3886,63800.0
2008-09-16 10:30:00,34.85,34.85,34.71,34.72,40200.0,18.3886,18.3886,18.3147,18.32,40200.0
2008-09-16 10:35:00,34.74,34.98,34.74,34.77,37600.0,18.3305,18.4572,18.3305,18.3464,37600.0
2008-09-16 10:40:00,34.78,34.84,34.74,34.83,34700.0,18.3517,18.3833,18.3305,18.378,34700.0
2008-09-16 10:45:00,34.84,34.9,34.81,34.9,31600.0,18.3833,18.415,18.3675,18.415,31600.0
2008-09-16 10:50:00,34.89,35.21,34.81,35.2,56900.0,18.4097,18.5785,18.3675,18.5733,56900.0
2008-09-16 10:55:00,35.22,35.3,34.94,34.97,68400.0,18.5838,18.626,18.4361,18.4519,68400.0
2008-09-16 11:00:00,34.95,35.17,34.88,34.9,53000.0,18.4414,18.5574,18.4044,18.415,53000.0
2008-09-16 11:05:00,34.88,34.92,34.69,34.73,56200.0,18.4044,18.4255,18.3042,18.3253,56200.0
2008-09-16 11:10:00,34.73,34.85,34.61,34.78,28600.0,18.3253,18.3886,18.262,18.3517,28600.0
2008-09-16 11:15:00,34.77,34.79,34.65,34.7,49100.0,18.3464,18.3569,18.2831,18.3094,49100.0
2008-09-16 11:20:00,34.69,34.78,34.61,34.76,65800.0,18.3042,18.3517,18.262,18.3411,65800.0
2008-09-16 11:25:00,34.77,34.85,34.75,34.76,53900.0,18.3464,18.3886,18.3358,18.3411,53900.0
2008-09-16 11:30:00,34.75,34.82,34.7,34.77,12000.0,18.3358,18.3728,18.3094,18.3464,12000.0
2008-09-16 11:35:00,34.77,34.81,34.75,34.79,14600.0,18.3464,18.3675,18.3358,18.3569,14600.0
2008-09-16 11:40:00,34.79,34.87,34.76,34.84,16100.0,18.3569,18.3991,18.3411,18.3833,16100.0
2008-09-16 11:45:00,34.84,34.92,34.84,34.9,10700.0,18.3833,18.4255,18.3833,18.415,10700.0
2008-09-16 11:50:00,34.93,34.99,34.9,34.95,15900.0,18.4308,18.4625,18.415,18.4414,15900.0
2008-09-16 11:55:00,34.94,35.13,34.92,35.1,18700.0,18.4361,18.5363,18.4255,18.5205,18700.0
2008-09-16 12:00:00,35.1,35.27,34.95,34.96,42300.0,18.5205,18.6102,18.4414,18.4466,42300.0
2008-09-16 12:05:00,34.96,34.96,34.84,34.93,39200.0,18.4466,18.4466,18.3833,18.4308,39200.0
2008-09-16 12:10:00,34.93,34.97,34.93,34.95,11100.0,18.4308,18.4519,18.4308,18.4414,11100.0
2008-09-16 12:15:00,34.94,35.25,34.93,35.23,29300.0,18.4361,18.5997,18.4308,18.5891,29300.0
2008-09-16 12:20:00,35.21,35.25,35.16,35.23,35600.0,18.5785,18.5997,18.5522,18.5891,35600.0
2008-09-16 12:25:00,35.23,35.23,35.06,35.14,27100.0,18.5891,18.5891,18.4994,18.5416,27100.0
2008-09-16 12:30:00,35.13,35.15,34.95,35.03,21700.0,18.5363,18.5469,18.4414,18.4836,21700.0
2008-09-16 12:35:00,35.03,35.04,35.0,35.03,16600.0,18.4836,18.4888,18.4677,18.4836,16600.0
2008-09-16 12:40:00,35.03,35.03,34.95,35.02,23700.0,18.4836,18.4836,18.4414,18.4783,23700.0
2008-09-16 12:45:00,35.02,35.03,35.0,35.01,14000.0,18.4783,18.4836,18.4677,18.473,14000.0
2008-09-16 12:50:00,35.01,35.05,34.98,35.04,15500.0,18.473,18.4941,18.4572,18.4888,15500.0
2008-09-16 12:55:00,35.03,35.07,35.02,35.04,13300.0,18.4836,18.5047,18.4783,18.4888,13300.0
2008-09-16 13:00:00,35.06,35.08,34.92,34.94,46600.0,18.4994,18.51,18.4255,18.4361,46600.0
2008-09-16 13:05:00,34.95,35.14,34.94,35.14,30500.0,18.4414,18.5416,18.4361,18.5416,30500.0
2008-09-16 13:10:00,35.14,35.2,35.13,35.19,20100.0,18.5416,18.5733,18.5363,18.568,20100.0
2008-09-16 13:15:00,35.2,35.24,35.18,35.19,25800.0,18.5733,18.5944,18.5627,18.568,25800.0
2008-09-16 13:20:00,35.2,35.25,35.2,35.23,30500.0,18.5733,18.5997,18.5733,18.5891,30500.0
2008-09-16 13:25:00,35.22,35.23,35.1,35.1,23500.0,18.5838,18.5891,18.5205,18.5205,23500.0
2008-09-16 13:30:00,35.12,35.12,35.01,35.04,32200.0,18.5311,18.5311,18.473,18.4888,32200.0
2008-09-16 13:35:00,35.02,35.07,34.97,34.97,28800.0,18.4783,18.5047,18.4519,18.4519,28800.0
2008-09-16 13:40:00,34.96,34.98,34.82,34.82,36300.0,18.4466,18.4572,18.3728,18.3728,36300.0
2008-09-16 13:45:00,34.83,34.83,34.59,34.62,102500.0,18.378,18.378,18.2514,18.2672,102500.0
2008-09-16 13:50:00,34.63,34.66,34.44,34.5,152400.0,18.2725,18.2883,18.1723,18.2039,152400.0
2008-09-16 13:55:00,34.49,34.51,34.29,34.33,99400.0,18.1986,18.2092,18.0931,18.1142,99400.0
2008-09-16 14:00:00,34.32,34.52,34.3,34.52,43300.0,18.1089,18.2145,18.0984,18.2145,43300.0
2008-09-16 14:05:00,34.51,34.76,34.5,34.76,36200.0,18.2092,18.3411,18.2039,18.3411,36200.0
2008-09-16 14:10:00,34.76,35.4,34.29,34.49,93800.0,18.3411,18.6788,18.0931,18.1986,93800.0
2008-09-16 14:15:00,34.48,35.05,34.46,34.74,51800.0,18.1934,18.4941,18.1828,18.3305,51800.0
2008-09-16 14:20:00,34.72,34.85,34.5,34.79,73700.0,18.32,18.3886,18.2039,18.3569,73700.0
2008-09-16 14:25:00,34.8,35.05,34.78,34.93,100500.0,18.3622,18.4941,18.3517,18.4308,100500.0
2008-09-16 14:30:00,34.91,35.02,34.85,34.86,139700.0,18.4203,18.4783,18.3886,18.3939,139700.0
2008-09-16 14:35:00,34.87,35.78,34.8,35.77,135800.0,18.3991,18.8793,18.3622,18.874,135800.0
2008-09-16 14:40:00,35.77,35.77,35.42,35.58,110500.0,18.874,18.874,18.6894,18.7738,110500.0
2008-09-16 14:45:00,35.57,36.0,35.57,36.0,150700.0,18.7685,18.9954,18.7685,18.9954,150700.0
2008-09-16 14:50:00,36.01,36.09,35.77,35.81,108100.0,19.0007,19.0429,18.874,18.8951,108100.0
2008-09-16 14:55:00,35.8,35.93,35.61,35.63,85500.0,18.8899,18.9585,18.7896,18.8002,85500.0
2008-09-16 15:00:00,35.64,35.67,35.5,35.58,33400.0,18.8054,18.8213,18.7316,18.7738,33400.0
2008-09-16 15:05:00,35.59,35.86,35.59,35.86,42500.0,18.7791,18.9215,18.7791,18.9215,42500.0
2008-09-16 15:10:00,35.84,36.04,35.84,36.01,40900.0,18.911,19.0165,18.911,19.0007,40900.0
2008-09-16 15:15:00,36.01,36.41,35.99,36.2,53600.0,19.0007,19.2117,18.9901,19.1009,53600.0
2008-09-16 15:20:00,36.2,36.26,35.92,35.94,50600.0,19.1009,19.1326,18.9532,18.9637,50600.0
2008-09-16 15:25:00,35.94,35.95,35.68,35.85,52600.0,18.9637,18.969,18.8265,18.9162,52600.0
2008-09-16 15:30:00,35.84,36.06,35.83,35.91,45100.0,18.911,19.027,18.9057,18.9479,45100.0
2008-09-16 15:35:00,35.92,36.02,35.86,35.98,51200.0,18.9532,19.0059,18.9215,18.9848,51200.0
2008-09-16 15:40:00,36.0,36.0,35.87,35.95,82100.0,18.9954,18.9954,18.9268,18.969,82100.0
2008-09-16 15:45:00,35.94,36.12,35.88,36.12,100900.0,18.9637,19.0587,18.9321,19.0587,100900.0
2008-09-16 15:50:00,36.12,36.22,35.96,36.01,104600.0,19.0587,19.1115,18.9743,19.0007,104600.0
2008-09-16 15:55:00,36.02,36.11,35.94,36.05,134500.0,19.0059,19.0534,18.9637,19.0218,134500.0
2008-09-17 09:30:00,35.53,35.53,35.33,35.33,2500.0,18.7474,18.7474,18.6419,18.6419,2500.0
2008-09-17 09:35:00,35.33,35.45,35.17,35.25,66000.0,18.6419,18.7052,18.5574,18.5997,66000.0
2008-09-17 09:40:00,35.23,35.68,35.2,35.63,62400.0,18.5891,18.8265,18.5733,18.8002,62400.0
2008-09-17 09:45:00,35.62,35.62,35.2,35.34,52000.0,18.7949,18.7949,18.5733,18.6471,52000.0
2008-09-17 09:50:00,35.36,35.36,35.19,35.31,62800.0,18.6577,18.6577,18.568,18.6313,62800.0
2008-09-17 09:55:00,35.32,35.33,35.2,35.28,32300.0,18.6366,18.6419,18.5733,18.6155,32300.0
2008-09-17 10:00:00,35.28,35.42,35.27,35.31,85400.0,18.6155,18.6894,18.6102,18.6313,85400.0
2008-09-17 10:05:00,35.31,35.32,35.2,35.29,55200.0,18.6313,18.6366,18.5733,18.6208,55200.0
2008-09-17 10:10:00,35.29,35.48,35.29,35.47,37800.0,18.6208,18.721,18.6208,18.7157,37800.0
2008-09-17 10:15:00,35.47,35.5,35.29,35.35,32800.0,18.7157,18.7316,18.6208,18.6524,32800.0
2008-09-17 10:20:00,35.34,35.38,35.19,35.19,45000.0,18.6471,18.6682,18.568,18.568,45000.0
2008-09-17 10:25:00,35.19,35.29,35.17,35.21,88400.0,18.568,18.6208,18.5574,18.5785,88400.0
2008-09-17 10:30:00,35.23,35.33,35.17,35.26,97400.0,18.5891,18.6419,18.5574,18.6049,97400.0
2008-09-17 10:35:00,35.26,35.33,35.13,35.16,101300.0,18.6049,18.6419,18.5363,18.5522,101300.0
2008-09-17 10:40:00,35.14,35.17,35.09,35.16,57100.0,18.5416,18.5574,18.5152,18.5522,57100.0
2008-09-17 10:45:00,35.16,35.19,35.1,35.14,79000.0,18.5522,18.568,18.5205,18.5416,79000.0
2008-09-17 10:50:00,35.13,35.16,35.03,35.12,168100.0,18.5363,18.5522,18.4836,18.5311,168100.0
2008-09-17 10:55:00,35.12,35.15,34.93,34.93,96600.0,18.5311,18.5469,18.4308,18.4308,96600.0
2008-09-17 11:00:00,34.91,34.93,34.57,34.6,118700.0,18.4203,18.4308,18.2408,18.2567,118700.0
2008-09-17 11:05:00,34.61,34.79,34.61,34.79,32500.0,18.262,18.3569,18.262,18.3569,32500.0
2008-09-17 11:10:00,34.78,34.81,34.71,34.72,38300.0,18.3517,18.3675,18.3147,18.32,38300.0
2008-09-17 11:15:00,34.71,34.87,34.71,34.85,34500.0,18.3147,18.3991,18.3147,18.3886,34500.0
2008-09-17 11:20:00,34.86,34.99,34.79,34.84,60400.0,18.3939,18.4625,18.3569,18.3833,60400.0
2008-09-17 11:25:00,34.83,34.83,34.53,34.62,57400.0,18.378,18.378,18.2197,18.2672,57400.0
2008-09-17 11:30:00,34.6,34.79,34.47,34.75,92400.0,18.2567,18.3569,18.1881,18.3358,92400.0
2008-09-17 11:35:00,34.76,34.88,34.66,34.72,75700.0,18.3411,18.4044,18.2883,18.32,75700.0
2008-09-17 11:40:00,34.71,34.78,34.63,34.63,53400.0,18.3147,18.3517,18.2725,18.2725,53400.0
2008-09-17 11:45:00,34.65,34.82,34.62,34.65,65800.0,18.2831,18.3728,18.2672,18.2831,65800.0
2008-09-17 11:50:00,34.65,34.71,34.64,34.71,33600.0,18.2831,18.3147,18.2778,18.3147,33600.0
2008-09-17 11:55:00,34.69,34.76,34.65,34.74,27300.0,18.3042,18.3411,18.2831,18.3305,27300.0
2008-09-17 12:00:00,34.73,34.74,34.52,34.52,45400.0,18.3253,18.3305,18.2145,18.2145,45400.0
2008-09-17 12:05:00,34.53,34.68,34.42,34.66,41400.0,18.2197,18.2989,18.1617,18.2883,41400.0
2008-09-17 12:10:00,34.65,34.65,34.54,34.58,29900.0,18.2831,18.2831,18.225,18.2461,29900.0
2008-09-17 12:15:00,34.57,34.64,34.54,34.6,27400.0,18.2408,18.2778,18.225,18.2567,27400.0
2008-09-17 12:20:00,34.61,34.62,34.48,34.48,40200.0,18.262,18.2672,18.1934,18.1934,40200.0
2008-09-17 12:25:00,34.48,34.52,34.33,34.34,85200.0,18.1934,18.2145,18.1142,18.1195,85200.0
2008-09-17 12:30:00,34.33,34.44,34.31,34.37,75800.0,18.1142,18.1723,18.1037,18.1353,75800.0
2008-09-17 12:35:00,34.38,34.5,34.33,34.37,43100.0,18.1406,18.2039,18.1142,18.1353,43100.0
2008-09-17 12:40:00,34.38,34.65,34.38,34.62,72800.0,18.1406,18.2831,18.1406,18.2672,72800.0
2008-09-17 12:45:00,34.61,34.66,34.49,34.49,41400.0,18.262,18.2883,18.1986,18.1986,41400.0
2008-09-17 12:50:00,34.5,34.5,34.29,34.4,63600.0,18.2039,18.2039,18.0931,18.1511,63600.0
2008-09-17 12:55:00,34.4,34.49,34.34,34.41,40400.0,18.1511,18.1986,18.1195,18.1564,40400.0
2008-09-17 13:00:00,34.42,34.59,34.39,34.55,49600.0,18.1617,18.2514,18.1459,18.2303,49600.0
2008-09-17 13:05:00,34.55,34.55,34.4,34.41,33300.0,18.2303,18.2303,18.1511,18.1564,33300.0
2008-09-17 13:10:00,34.42,34.45,34.34,34.35,43700.0,18.1617,18.1775,18.1195,18.1248,43700.0
2008-09-17 13:15:00,34.34,34.43,34.31,34.37,59500.0,18.1195,18.167,18.1037,18.1353,59500.0
2008-09-17 13:20:00,34.37,34.49,34.34,34.49,48600.0,18.1353,18.1986,18.1195,18.1986,48600.0
2008-09-17 13:25:00,34.49,34.5,34.34,34.37,49300.0,18.1986,18.2039,18.1195,18.1353,49300.0
2008-09-17 13:30:00,34.36,34.43,34.3,34.41,48600.0,18.13,18.167,18.0984,18.1564,48600.0
2008-09-17 13:35:00,34.4,34.41,34.24,34.32,59000.0,18.1511,18.1564,18.0667,18.1089,59000.0
2008-09-17 13:40:00,34.32,34.39,34.21,34.28,62600.0,18.1089,18.1459,18.0509,18.0878,62600.0
2008-09-17 13:45:00,34.26,34.32,34.21,34.25,61900.0,18.0773,18.1089,18.0509,18.072,61900.0
2008-09-17 13:50:00,34.26,34.32,34.23,34.26,48800.0,18.0773,18.1089,18.0614,18.0773,48800.0
2008-09-17 13:55:00,34.25,34.39,34.23,34.25,50300.0,18.072,18.1459,18.0614,18.072,50300.0
2008-09-17 14:00:00,34.26,34.4,34.23,34.39,35200.0,18.0773,18.1511,18.0614,18.1459,35200.0
2008-09-17 14:05:00,34.39,34.51,34.39,34.49,36400.0,18.1459,18.2092,18.1459,18.1986,36400.0
2008-09-17 14:10:00,34.49,34.5,34.34,34.35,34800.0,18.1986,18.2039,18.1195,18.1248,34800.0
2008-09-17 14:15:00,34.35,34.41,34.28,34.4,41100.0,18.1248,18.1564,18.0878,18.1511,41100.0
2008-09-17 14:20:00,34.42,34.6,34.38,34.56,37700.0,18.1617,18.2567,18.1406,18.2356,37700.0
2008-09-17 14:25:00,34.57,34.76,34.45,34.76,66300.0,18.2408,18.3411,18.1775,18.3411,66300.0
2008-09-17 14:30:00,34.77,34.89,34.64,34.89,36500.0,18.3464,18.4097,18.2778,18.4097,36500.0
2008-09-17 14:35:00,34.9,34.96,34.71,34.86,41900.0,18.415,18.4466,18.3147,18.3939,41900.0
2008-09-17 14:40:00,34.85,34.94,34.79,34.89,29800.0,18.3886,18.4361,18.3569,18.4097,29800.0
2008-09-17 14:45:00,34.89,35.05,34.84,34.84,48800.0,18.4097,18.4941,18.3833,18.3833,48800.0
2008-09-17 14:50:00,34.83,34.85,34.61,34.63,37700.0,18.378,18.3886,18.262,18.2725,37700.0
2008-09-17 14:55:00,34.61,34.69,34.55,34.69,39900.0,18.262,18.3042,18.2303,18.3042,39900.0
2008-09-17 15:00:00,34.69,34.99,34.67,34.87,79800.0,18.3042,18.4625,18.2936,18.3991,79800.0
2008-09-17 15:05:00,34.86,35.02,34.81,34.92,53800.0,18.3939,18.4783,18.3675,18.4255,53800.0
2008-09-17 15:10:00,34.92,35.0,34.75,34.76,37700.0,18.4255,18.4677,18.3358,18.3411,37700.0
2008-09-17 15:15:00,34.78,34.9,34.77,34.88,29000.0,18.3517,18.415,18.3464,18.4044,29000.0
2008-09-17 15:20:00,34.9,34.9,34.67,34.69,49800.0,18.415,18.415,18.2936,18.3042,49800.0
2008-09-17 15:25:00,34.7,34.97,34.69,34.87,70600.0,18.3094,18.4519,18.3042,18.3991,70600.0
2008-09-17 15:30:00,34.87,34.88,34.74,34.76,58200.0,18.3991,18.4044,18.3305,18.3411,58200.0
2008-09-17 15:35:00,34.76,34.76,34.51,34.59,68300.0,18.3411,18.3411,18.2092,18.2514,68300.0
2008-09-17 15:40:00,34.59,34.63,34.53,34.59,115000.0,18.2514,18.2725,18.2197,18.2514,115000.0
2008-09-17 15:45:00,34.59,34.63,34.57,34.58,65500.0,18.2514,18.2725,18.2408,18.2461,65500.0
2008-09-17 15:50:00,34.59,34.6,34.36,34.36,83800.0,18.2514,18.2567,18.13,18.13,83800.0
2008-09-17 15:55:00,34.37,34.39,34.07,34.18,153000.0,18.1353,18.1459,17.977,18.0351,153000.0
2008-09-18 09:30:00,34.49,34.7,34.18,34.44,44300.0,18.1986,18.3094,18.0351,18.1723,44300.0
2008-09-18 09:35:00,34.45,34.85,34.45,34.77,29200.0,18.1775,18.3886,18.1775,18.3464,29200.0
2008-09-18 09:40:00,34.79,34.98,34.74,34.74,31300.0,18.3569,18.4572,18.3305,18.3305,31300.0
2008-09-18 09:45:00,34.76,34.89,34.73,34.77,33700.0,18.3411,18.4097,18.3253,18.3464,33700.0
2008-09-18 09:50:00,34.77,34.79,34.63,34.73,34900.0,18.3464,18.3569,18.2725,18.3253,34900.0
2008-09-18 09:55:00,34.73,34.87,34.7,34.76,40500.0,18.3253,18.3991,18.3094,18.3411,40500.0
2008-09-18 10:00:00,34.76,35.0,34.76,34.89,35800.0,18.3411,18.4677,18.3411,18.4097,35800.0
2008-09-18 10:05:00,34.9,34.99,34.85,34.87,26100.0,18.415,18.4625,18.3886,18.3991,26100.0
2008-09-18 10:10:00,34.86,34.86,34.73,34.76,22100.0,18.3939,18.3939,18.3253,18.3411,22100.0
2008-09-18 10:15:00,34.77,34.77,34.51,34.65,34100.0,18.3464,18.3464,18.2092,18.2831,34100.0
2008-09-18 10:20:00,34.63,34.66,34.56,34.58,19100.0,18.2725,18.2883,18.2356,18.2461,19100.0
2008-09-18 10:25:00,34.58,34.69,34.55,34.67,22300.0,18.2461,18.3042,18.2303,18.2936,22300.0
2008-09-18 10:30:00,34.68,34.69,34.63,34.64,16400.0,18.2989,18.3042,18.2725,18.2778,16400.0
2008-09-18 10:35:00,34.64,34.71,34.62,34.62,26000.0,18.2778,18.3147,18.2672,18.2672,26000.0
2008-09-18 10:40:00,34.64,34.77,34.63,34.66,24400.0,18.2778,18.3464,18.2725,18.2883,24400.0
2008-09-18 10:45:00,34.67,34.73,34.55,34.7,56600.0,18.2936,18.3253,18.2303,18.3094,56600.0
2008-09-18 10:50:00,34.68,34.7,34.6,34.6,19200.0,18.2989,18.3094,18.2567,18.2567,19200.0
2008-09-18 10:55:00,34.59,34.59,34.43,34.47,26500.0,18.2514,18.2514,18.167,18.1881,26500.0
2008-09-18 11:00:00,34.46,34.55,34.38,34.52,31000.0,18.1828,18.2303,18.1406,18.2145,31000.0
2008-09-18 11:05:00,34.52,34.69,34.52,34.61,30500.0,18.2145,18.3042,18.2145,18.262,30500.0
2008-09-18 11:10:00,34.62,34.63,34.5,34.5,22900.0,18.2672,18.2725,18.2039,18.2039,22900.0
2008-09-18 11:15:00,34.47,34.53,34.16,34.16,30100.0,18.1881,18.2197,18.0245,18.0245,30100.0
2008-09-18 11:20:00,34.17,34.25,34.06,34.24,39700.0,18.0298,18.072,17.9717,18.0667,39700.0
2008-09-18 11:25:00,34.23,34.35,34.18,34.19,24700.0,18.0614,18.1248,18.0351,18.0403,24700.0
2008-09-18 11:30:00,34.19,34.4,34.14,34.32,45700.0,18.0403,18.1511,18.014,18.1089,45700.0
2008-09-18 11:35:00,34.33,34.43,34.28,34.42,30500.0,18.1142,18.167,18.0878,18.1617,30500.0
2008-09-18 11:40:00,34.4,34.43,34.2,34.37,26800.0,18.1511,18.167,18.0456,18.1353,26800.0
2008-09-18 11:45:00,34.38,34.42,34.2,34.23,27900.0,18.1406,18.1617,18.0456,18.0614,27900.0
2008-09-18 11:50:00,34.23,34.25,33.96,34.09,30400.0,18.0614,18.072,17.919,17.9876,30400.0
2008-09-18 11:55:00,34.13,34.44,34.1,34.44,28600.0,18.0087,18.1723,17.9929,18.1723,28600.0
2008-09-18 12:00:00,34.42,34.42,34.22,34.24,79400.0,18.1617,18.1617,18.0562,18.0667,79400.0
2008-09-18 12:05:00,34.23,34.23,34.12,34.19,23800.0,18.0614,18.0614,18.0034,18.0403,23800.0
2008-09-18 12:10:00,34.2,34.47,34.13,34.37,70200.0,18.0456,18.1881,18.0087,18.1353,70200.0
2008-09-18 12:15:00,34.36,34.55,34.34,34.54,28400.0,18.13,18.2303,18.1195,18.225,28400.0
2008-09-18 12:20:00,34.54,34.58,34.51,34.57,17500.0,18.225,18.2461,18.2092,18.2408,17500.0
2008-09-18 12:25:00,34.58,34.63,34.49,34.63,78800.0,18.2461,18.2725,18.1986,18.2725,78800.0
2008-09-18 12:30:00,34.62,34.62,34.39,34.47,42400.0,18.2672,18.2672,18.1459,18.1881,42400.0
2008-09-18 12:35:00,34.51,34.56,34.28,34.3,28500.0,18.2092,18.2356,18.0878,18.0984,28500.0
2008-09-18 12:40:00,34.3,34.32,34.16,34.21,40800.0,18.0984,18.1089,18.0245,18.0509,40800.0
2008-09-18 12:45:00,34.2,34.21,33.85,33.91,37200.0,18.0456,18.0509,17.8609,17.8926,37200.0
2008-09-18 12:50:00,33.94,34.09,33.89,33.97,31900.0,17.9084,17.9876,17.882,17.9243,31900.0
2008-09-18 12:55:00,33.99,34.05,33.76,33.77,34900.0,17.9348,17.9665,17.8135,17.8187,34900.0
2008-09-18 13:00:00,33.78,33.93,33.72,33.75,24000.0,17.824,17.9032,17.7923,17.8082,24000.0
2008-09-18 13:05:00,33.78,34.16,33.71,34.01,39700.0,17.824,18.0245,17.7871,17.9454,39700.0
2008-09-18 13:10:00,34.0,34.21,33.82,34.08,42200.0,17.9401,18.0509,17.8451,17.9823,42200.0
2008-09-18 13:15:00,34.09,34.35,34.08,34.25,50700.0,17.9876,18.1248,17.9823,18.072,50700.0
2008-09-18 13:20:00,34.25,34.37,34.2,34.22,62300.0,18.072,18.1353,18.0456,18.0562,62300.0
2008-09-18 13:25:00,34.21,34.24,33.99,34.13,30300.0,18.0509,18.0667,17.9348,18.0087,30300.0
2008-09-18 13:30:00,34.13,34.47,34.09,34.47,57300.0,18.0087,18.1881,17.9876,18.1881,57300.0
2008-09-18 13:35:00,34.49,34.52,34.19,34.46,42800.0,18.1986,18.2145,18.0403,18.1828,42800.0
2008-09-18 13:40:00,34.45,34.6,34.19,34.23,37400.0,18.1775,18.2567,18.0403,18.0614,37400.0
2008-09-18 13:45:00,34.24,34.25,34.16,34.21,25800.0,18.0667,18.072,18.0245,18.0509,25800.0
2008-09-18 13:50:00,34.21,34.25,33.9,33.96,37000.0,18.0509,18.072,17.8873,17.919,37000.0
2008-09-18 13:55:00,33.97,34.12,33.93,33.99,46800.0,17.9243,18.0034,17.9032,17.9348,46800.0
2008-09-18 14:00:00,34.02,34.1,33.89,33.97,29900.0,17.9506,17.9929,17.882,17.9243,29900.0
2008-09-18 14:05:00,33.92,33.92,33.48,33.53,43900.0,17.8979,17.8979,17.6657,17.6921,43900.0
2008-09-18 14:10:00,33.52,33.87,33.52,33.71,35700.0,17.6868,17.8715,17.6868,17.7871,35700.0
2008-09-18 14:15:00,33.68,33.79,33.56,33.78,47400.0,17.7712,17.8293,17.7079,17.824,47400.0
2008-09-18 14:20:00,33.74,33.86,33.68,33.84,38100.0,17.8029,17.8662,17.7712,17.8557,38100.0
2008-09-18 14:25:00,33.87,33.99,33.81,33.85,37200.0,17.8715,17.9348,17.8398,17.8609,37200.0
2008-09-18 14:30:00,33.85,34.06,33.81,33.87,27500.0,17.8609,17.9717,17.8398,17.8715,27500.0
2008-09-18 14:35:00,33.89,33.94,33.61,33.72,36400.0,17.882,17.9084,17.7343,17.7923,36400.0
2008-09-18 14:40:00,33.74,33.86,33.65,33.69,28900.0,17.8029,17.8662,17.7554,17.7765,28900.0
2008-09-18 14:45:00,33.7,34.05,33.65,33.83,55500.0,17.7818,17.9665,17.7554,17.8504,55500.0
2008-09-18 14:50:00,33.82,33.86,33.63,33.64,53800.0,17.8451,17.8662,17.7449,17.7501,53800.0
2008-09-18 14:55:00,33.66,33.84,33.55,33.64,53900.0,17.7607,17.8557,17.7026,17.7501,53900.0
2008-09-18 15:00:00,33.64,33.93,33.6,33.92,120400.0,17.7501,17.9032,17.729,17.8979,120400.0
2008-09-18 15:05:00,33.95,34.0,33.65,33.79,89900.0,17.9137,17.9401,17.7554,17.8293,89900.0
2008-09-18 15:10:00,33.79,34.36,33.79,34.21,101400.0,17.8293,18.13,17.8293,18.0509,101400.0
2008-09-18 15:15:00,34.24,34.3,34.1,34.22,114800.0,18.0667,18.0984,17.9929,18.0562,114800.0
2008-09-18 15:20:00,34.22,34.43,34.15,34.26,95100.0,18.0562,18.167,18.0192,18.0773,95100.0
2008-09-18 15:25:00,34.25,34.37,33.79,34.0,100000.0,18.072,18.1353,17.8293,17.9401,100000.0
2008-09-18 15:30:00,33.99,34.35,33.9,34.24,112700.0,17.9348,18.1248,17.8873,18.0667,112700.0
2008-09-18 15:35:00,34.22,34.45,34.07,34.07,133200.0,18.0562,18.1775,17.977,17.977,133200.0
2008-09-18 15:40:00,34.09,34.44,34.05,34.39,114400.0,17.9876,18.1723,17.9665,18.1459,114400.0
2008-09-18 15:45:00,34.39,34.58,34.32,34.58,141200.0,18.1459,18.2461,18.1089,18.2461,141200.0
2008-09-18 15:50:00,34.58,34.75,34.21,34.21,127500.0,18.2461,18.3358,18.0509,18.0509,127500.0
2008-09-18 15:55:00,34.22,34.41,33.86,34.33,128100.0,18.0562,18.1564,17.8662,18.1142,128100.0
2008-09-19 09:30:00,36.83,36.83,34.76,35.63,6100.0,19.4333,19.4333,18.3411,18.8002,6100.0
2008-09-19 09:35:00,35.34,36.81,34.47,35.83,838000.0,18.6471,19.4228,18.1881,18.9057,838000.0
2008-09-19 09:40:00,35.83,39.0,34.47,36.12,87100.0,18.9057,20.5783,18.1881,19.0587,87100.0
2008-09-19 09:45:00,36.12,36.93,36.11,36.46,43400.0,19.0587,19.4861,19.0534,19.2381,43400.0
2008-09-19 09:50:00,36.47,37.0,35.72,36.97,116900.0,19.2434,19.523,18.8476,19.5072,116900.0
2008-09-19 09:55:00,36.97,36.98,35.64,35.72,60200.0,19.5072,19.5125,18.8054,18.8476,60200.0
2008-09-19 10:00:00,35.77,36.12,35.77,36.0,30200.0,18.874,19.0587,18.874,18.9954,30200.0
2008-09-19 10:05:00,36.03,36.22,35.87,35.89,41200.0,19.0112,19.1115,18.9268,18.9373,41200.0
2008-09-19 10:10:00,35.89,35.97,35.86,35.91,39900.0,18.9373,18.9796,18.9215,18.9479,39900.0
2008-09-19 10:15:00,35.93,36.03,35.87,35.93,49700.0,18.9585,19.0112,18.9268,18.9585,49700.0
2008-09-19 10:20:00,35.91,35.93,35.73,35.77,59700.0,18.9479,18.9585,18.8529,18.874,59700.0
2008-09-19 10:25:00,35.77,35.92,35.75,35.8,54100.0,18.874,18.9532,18.8635,18.8899,54100.0
2008-09-19 10:30:00,35.8,35.9,35.68,35.9,53700.0,18.8899,18.9426,18.8265,18.9426,53700.0
2008-09-19 10:35:00,35.9,35.95,35.85,35.87,37900.0,18.9426,18.969,18.9162,18.9268,37900.0
2008-09-19 10:40:00,35.88,36.03,35.81,35.92,34400.0,18.9321,19.0112,18.8951,18.9532,34400.0
2008-09-19 10:45:00,35.91,36.13,35.8,36.1,37200.0,18.9479,19.064,18.8899,19.0482,37200.0
2008-09-19 10:50:00,36.1,36.16,35.84,36.13,45200.0,19.0482,19.0798,18.911,19.064,45200.0
2008-09-19 10:55:00,36.11,36.11,35.91,36.03,16800.0,19.0534,19.0534,18.9479,19.0112,16800.0
2008-09-19 11:00:00,36.03,36.43,36.0,36.28,45200.0,19.0112,19.2223,18.9954,19.1431,45200.0
2008-09-19 11:05:00,36.28,36.6,36.21,36.6,54400.0,19.1431,19.312,19.1062,19.312,54400.0
2008-09-19 11:10:00,36.61,36.68,36.38,36.38,40400.0,19.3173,19.3542,19.1959,19.1959,40400.0
2008-09-19 11:15:00,36.37,36.49,36.33,36.44,36600.0,19.1906,19.2539,19.1695,19.2276,36600.0
2008-09-19 11:20:00,36.47,36.47,36.1,36.15,35500.0,19.2434,19.2434,19.0482,19.0745,35500.0
2008-09-19 11:25:00,36.16,36.32,36.09,36.09,26900.0,19.0798,19.1642,19.0429,19.0429,26900.0
2008-09-19 11:30:00,36.08,36.1,35.85,35.85,41200.0,19.0376,19.0482,18.9162,18.9162,41200.0
2008-09-19 11:35:00,35.86,35.92,35.71,35.85,35500.0,18.9215,18.9532,18.8424,18.9162,35500.0
2008-09-19 11:40:00,35.87,36.03,35.71,35.84,71200.0,18.9268,19.0112,18.8424,18.911,71200.0
2008-09-19 11:45:00,35.85,35.85,35.58,35.81,101900.0,18.9162,18.9162,18.7738,18.8951,101900.0
2008-09-19 11:50:00,35.81,36.13,35.77,36.11,40400.0,18.8951,19.064,18.874,19.0534,40400.0
2008-09-19 11:55:00,36.07,36.16,35.9,36.0,30500.0,19.0323,19.0798,18.9426,18.9954,30500.0
2008-09-19 12:00:00,35.99,36.06,35.88,36.02,21500.0,18.9901,19.027,18.9321,19.0059,21500.0
2008-09-19 12:05:00,36.03,36.17,35.97,36.17,16000.0,19.0112,19.0851,18.9796,19.0851,16000.0
2008-09-19 12:10:00,36.17,36.23,35.99,36.04,11100.0,19.0851,19.1167,18.9901,19.0165,11100.0
2008-09-19 12:15:00,36.06,36.16,35.99,36.02,18600.0,19.027,19.0798,18.9901,19.0059,18600.0
2008-09-19 12:20:00,36.0,36.08,35.96,35.96,13500.0,18.9954,19.0376,18.9743,18.9743,13500.0
2008-09-19 12:25:00,35.95,36.19,35.95,36.16,107800.0,18.969,19.0956,18.969,19.0798,107800.0
2008-09-19 12:30:00,36.16,36.25,35.99,36.25,15100.0,19.0798,19.1273,18.9901,19.1273,15100.0
2008-09-19 12:35:00,36.24,36.35,36.12,36.13,20000.0,19.122,19.1801,19.0587,19.064,20000.0
2008-09-19 12:40:00,36.12,36.19,36.1,36.17,10600.0,19.0587,19.0956,19.0482,19.0851,10600.0
2008-09-19 12:45:00,36.15,36.19,36.05,36.15,13800.0,19.0745,19.0956,19.0218,19.0745,13800.0
2008-09-19 12:50:00,36.15,36.17,35.92,35.96,11300.0,19.0745,19.0851,18.9532,18.9743,11300.0
2008-09-19 12:55:00,36.0,36.29,35.97,36.19,15400.0,18.9954,19.1484,18.9796,19.0956,15400.0
2008-09-19 13:00:00,36.19,36.21,36.13,36.16,9800.0,19.0956,19.1062,19.064,19.0798,9800.0
2008-09-19 13:05:00,36.13,36.16,36.04,36.04,11800.0,19.064,19.0798,19.0165,19.0165,11800.0
2008-09-19 13:10:00,36.03,36.45,36.03,36.32,33200.0,19.0112,19.2328,19.0112,19.1642,33200.0
2008-09-19 13:15:00,36.36,36.57,36.22,36.57,25100.0,19.1853,19.2961,19.1115,19.2961,25100.0
2008-09-19 13:20:00,36.55,36.55,36.16,36.31,17400.0,19.2856,19.2856,19.0798,19.159,17400.0
2008-09-19 13:25:00,36.28,36.36,36.24,36.31,16700.0,19.1431,19.1853,19.122,19.159,16700.0
2008-09-19 13:30:00,36.3,36.3,36.14,36.17,10100.0,19.1537,19.1537,19.0693,19.0851,10100.0
2008-09-19 13:35:00,36.15,36.15,36.01,36.01,12000.0,19.0745,19.0745,19.0007,19.0007,12000.0
2008-09-19 13:40:00,36.01,36.02,35.92,35.95,11400.0,19.0007,19.0059,18.9532,18.969,11400.0
2008-09-19 13:45:00,35.94,36.03,35.92,35.99,13000.0,18.9637,19.0112,18.9532,18.9901,13000.0
2008-09-19 13:50:00,36.11,36.15,35.89,35.89,16500.0,19.0534,19.0745,18.9373,18.9373,16500.0
2008-09-19 13:55:00,35.88,35.9,35.82,35.85,8500.0,18.9321,18.9426,18.9004,18.9162,8500.0
2008-09-19 14:00:00,35.85,35.91,35.84,35.84,15700.0,18.9162,18.9479,18.911,18.911,15700.0
2008-09-19 14:05:00,35.83,35.96,35.75,35.9,22300.0,18.9057,18.9743,18.8635,18.9426,22300.0
2008-09-19 14:10:00,35.92,36.01,35.85,35.99,7800.0,18.9532,19.0007,18.9162,18.9901,7800.0
2008-09-19 14:15:00,36.01,36.02,35.87,35.9,10500.0,19.0007,19.0059,18.9268,18.9426,10500.0
2008-09-19 14:20:00,35.89,35.97,35.81,35.82,16000.0,18.9373,18.9796,18.8951,18.9004,16000.0
2008-09-19 14:25:00,35.82,35.96,35.82,35.95,69100.0,18.9004,18.9743,18.9004,18.969,69100.0
2008-09-19 14:30:00,35.93,35.95,35.9,35.9,15500.0,18.9585,18.969,18.9426,18.9426,15500.0
2008-09-19 14:35:00,35.92,35.93,35.89,35.9,69700.0,18.9532,18.9585,18.9373,18.9426,69700.0
2008-09-19 14:40:00,35.92,35.94,35.9,35.92,20000.0,18.9532,18.9637,18.9426,18.9532,20000.0
2008-09-19 14:45:00,35.92,36.03,35.9,36.0,18600.0,18.9532,19.0112,18.9426,18.9954,18600.0
2008-09-19 14:50:00,36.02,36.05,35.89,35.92,40500.0,19.0059,19.0218,18.9373,18.9532,40500.0
2008-09-19 14:55:00,35.94,35.96,35.88,35.9,53000.0,18.9637,18.9743,18.9321,18.9426,53000.0
2008-09-19 15:00:00,35.9,35.92,35.86,35.89,41100.0,18.9426,18.9532,18.9215,18.9373,41100.0
2008-09-19 15:05:00,35.9,35.9,35.69,35.77,59300.0,18.9426,18.9426,18.8318,18.874,59300.0
2008-09-19 15:10:00,35.76,35.82,35.73,35.77,30400.0,18.8688,18.9004,18.8529,18.874,30400.0
2008-09-19 15:15:00,35.79,35.83,35.7,35.7,28300.0,18.8846,18.9057,18.8371,18.8371,28300.0
2008-09-19 15:20:00,35.71,35.89,35.65,35.8,61400.0,18.8424,18.9373,18.8107,18.8899,61400.0
2008-09-19 15:25:00,35.8,35.82,35.7,35.7,74100.0,18.8899,18.9004,18.8371,18.8371,74100.0
2008-09-19 15:30:00,35.7,35.7,35.52,35.63,75700.0,18.8371,18.8371,18.7421,18.8002,75700.0
2008-09-19 15:35:00,35.66,35.7,35.47,35.49,70500.0,18.816,18.8371,18.7157,18.7263,70500.0
2008-09-19 15:40:00,35.49,36.05,35.48,35.91,48100.0,18.7263,19.0218,18.721,18.9479,48100.0
2008-09-19 15:45:00,36.02,36.02,35.75,35.79,31100.0,19.0059,19.0059,18.8635,18.8846,31100.0
2008-09-19 15:50:00,35.79,35.79,35.66,35.7,95900.0,18.8846,18.8846,18.816,18.8371,95900.0
2008-09-19 15:55:00,35.69,35.72,35.59,35.68,106500.0,18.8318,18.8476,18.7791,18.8265,106500.0
2008-09-22 09:30:00,35.36,35.55,35.12,35.25,36200.0,18.6577,18.7579,18.5311,18.5997,36200.0
2008-09-22 09:35:00,35.28,35.86,35.17,35.73,23700.0,18.6155,18.9215,18.5574,18.8529,23700.0
2008-09-22 09:40:00,35.73,35.77,35.5,35.5,19800.0,18.8529,18.874,18.7316,18.7316,19800.0
2008-09-22 09:45:00,35.46,35.55,35.46,35.48,12200.0,18.7105,18.7579,18.7105,18.721,12200.0
2008-09-22 09:50:00,35.51,35.53,35.39,35.41,15600.0,18.7368,18.7474,18.6735,18.6841,15600.0
2008-09-22 09:55:00,35.4,35.44,35.32,35.37,19200.0,18.6788,18.6999,18.6366,18.663,19200.0
2008-09-22 10:00:00,35.35,35.67,35.33,35.61,27100.0,18.6524,18.8213,18.6419,18.7896,27100.0
2008-09-22 10:05:00,35.63,35.65,35.58,35.6,10900.0,18.8002,18.8107,18.7738,18.7843,10900.0
2008-09-22 10:10:00,35.61,35.64,35.4,35.41,10600.0,18.7896,18.8054,18.6788,18.6841,10600.0
2008-09-22 10:15:00,35.42,35.43,35.38,35.4,14100.0,18.6894,18.6946,18.6682,18.6788,14100.0
2008-09-22 10:20:00,35.4,35.41,35.34,35.4,25600.0,18.6788,18.6841,18.6471,18.6788,25600.0
2008-09-22 10:25:00,35.4,35.56,35.36,35.56,22500.0,18.6788,18.7632,18.6577,18.7632,22500.0
2008-09-22 10:30:00,35.55,35.63,35.46,35.63,19700.0,18.7579,18.8002,18.7105,18.8002,19700.0
2008-09-22 10:35:00,35.61,35.63,35.55,35.55,15900.0,18.7896,18.8002,18.7579,18.7579,15900.0
2008-09-22 10:40:00,35.53,35.56,35.45,35.46,10400.0,18.7474,18.7632,18.7052,18.7105,10400.0
2008-09-22 10:45:00,35.47,35.47,35.35,35.46,17300.0,18.7157,18.7157,18.6524,18.7105,17300.0
2008-09-22 10:50:00,35.46,35.53,35.45,35.51,8700.0,18.7105,18.7474,18.7052,18.7368,8700.0
2008-09-22 10:55:00,35.52,35.53,35.46,35.46,9600.0,18.7421,18.7474,18.7105,18.7105,9600.0
2008-09-22 11:00:00,35.45,35.46,35.33,35.37,18000.0,18.7052,18.7105,18.6419,18.663,18000.0
2008-09-22 11:05:00,35.37,35.53,35.32,35.44,20500.0,18.663,18.7474,18.6366,18.6999,20500.0
2008-09-22 11:10:00,35.42,35.44,35.33,35.35,13300.0,18.6894,18.6999,18.6419,18.6524,13300.0
2008-09-22 11:15:00,35.35,35.4,35.32,35.35,11100.0,18.6524,18.6788,18.6366,18.6524,11100.0
2008-09-22 11:20:00,35.37,35.39,35.19,35.21,21600.0,18.663,18.6735,18.568,18.5785,21600.0
2008-09-22 11:25:00,35.2,35.43,35.2,35.33,12100.0,18.5733,18.6946,18.5733,18.6419,12100.0
2008-09-22 11:30:00,35.32,35.34,35.25,35.25,11400.0,18.6366,18.6471,18.5997,18.5997,11400.0
2008-09-22 11:35:00,35.26,35.34,35.24,35.34,7800.0,18.6049,18.6471,18.5944,18.6471,7800.0
2008-09-22 11:40:00,35.32,35.34,35.25,35.34,16300.0,18.6366,18.6471,18.5997,18.6471,16300.0
2008-09-22 11:45:00,35.34,35.34,35.25,35.26,15000.0,18.6471,18.6471,18.5997,18.6049,15000.0
2008-09-22 11:50:00,35.25,35.37,35.23,35.34,21600.0,18.5997,18.663,18.5891,18.6471,21600.0
2008-09-22 11:55:00,35.33,35.39,35.3,35.36,9100.0,18.6419,18.6735,18.626,18.6577,9100.0
2008-09-22 12:00:00,35.37,35.39,35.32,35.32,9400.0,18.663,18.6735,18.6366,18.6366,9400.0
2008-09-22 12:05:00,35.31,35.38,35.3,35.35,10400.0,18.6313,18.6682,18.626,18.6524,10400.0
2008-09-22 12:10:00,35.34,35.34,35.21,35.22,22100.0,18.6471,18.6471,18.5785,18.5838,22100.0
2008-09-22 12:15:00,35.2,35.31,35.18,35.31,23800.0,18.5733,18.6313,18.5627,18.6313,23800.0
2008-09-22 12:20:00,35.31,35.33,35.26,35.26,5800.0,18.6313,18.6419,18.6049,18.6049,5800.0
2008-09-22 12:25:00,35.27,35.34,35.27,35.33,6700.0,18.6102,18.6471,18.6102,18.6419,6700.0
2008-09-22 12:30:00,35.33,35.43,35.33,35.42,7700.0,18.6419,18.6946,18.6419,18.6894,7700.0
2008-09-22 12:35:00,35.42,35.45,35.39,35.4,5500.0,18.6894,18.7052,18.6735,18.6788,5500.0
2008-09-22 12:40:00,35.4,35.43,35.39,35.42,7900.0,18.6788,18.6946,18.6735,18.6894,7900.0
2008-09-22 12:45:00,35.41,35.41,35.34,35.34,3400.0,18.6841,18.6841,18.6471,18.6471,3400.0
2008-09-22 12:50:00,35.35,35.5,35.34,35.49,7900.0,18.6524,18.7316,18.6471,18.7263,7900.0
2008-09-22 12:55:00,35.5,35.5,35.46,35.47,3700.0,18.7316,18.7316,18.7105,18.7157,3700.0
2008-09-22 13:00:00,35.47,35.47,35.35,35.38,9100.0,18.7157,18.7157,18.6524,18.6682,9100.0
2008-09-22 13:05:00,35.36,35.41,35.3,35.41,10800.0,18.6577,18.6841,18.626,18.6841,10800.0
2008-09-22 13:10:00,35.41,35.48,35.41,35.44,9500.0,18.6841,18.721,18.6841,18.6999,9500.0
2008-09-22 13:15:00,35.42,35.43,35.25,35.3,10900.0,18.6894,18.6946,18.5997,18.626,10900.0
2008-09-22 13:20:00,35.31,35.35,35.29,35.35,15500.0,18.6313,18.6524,18.6208,18.6524,15500.0
2008-09-22 13:25:00,35.35,35.36,35.29,35.3,6600.0,18.6524,18.6577,18.6208,18.626,6600.0
2008-09-22 13:30:00,35.3,35.32,35.29,35.29,11700.0,18.626,18.6366,18.6208,18.6208,11700.0
2008-09-22 13:35:00,35.28,35.28,35.19,35.28,18300.0,18.6155,18.6155,18.568,18.6155,18300.0
2008-09-22 13:40:00,35.28,35.36,35.27,35.34,4200.0,18.6155,18.6577,18.6102,18.6471,4200.0
2008-09-22 13:45:00,35.34,35.44,35.34,35.38,8100.0,18.6471,18.6999,18.6471,18.6682,8100.0
2008-09-22 13:50:00,35.37,35.56,35.33,35.55,26300.0,18.663,18.7632,18.6419,18.7579,26300.0
2008-09-22 13:55:00,35.55,35.59,35.51,35.59,11200.0,18.7579,18.7791,18.7368,18.7791,11200.0
2008-09-22 14:00:00,35.59,35.6,35.51,35.54,12200.0,18.7791,18.7843,18.7368,18.7527,12200.0
2008-09-22 14:05:00,35.54,35.55,35.41,35.48,11200.0,18.7527,18.7579,18.6841,18.721,11200.0
2008-09-22 14:10:00,35.48,35.5,35.42,35.43,12500.0,18.721,18.7316,18.6894,18.6946,12500.0
2008-09-22 14:15:00,35.43,35.56,35.42,35.56,9600.0,18.6946,18.7632,18.6894,18.7632,9600.0
2008-09-22 14:20:00,35.54,35.54,35.29,35.34,21700.0,18.7527,18.7527,18.6208,18.6471,21700.0
2008-09-22 14:25:00,35.35,35.49,35.34,35.46,11100.0,18.6524,18.7263,18.6471,18.7105,11100.0
2008-09-22 14:30:00,35.47,35.55,35.45,35.46,10100.0,18.7157,18.7579,18.7052,18.7105,10100.0
2008-09-22 14:35:00,35.46,35.54,35.44,35.5,10600.0,18.7105,18.7527,18.6999,18.7316,10600.0
2008-09-22 14:40:00,35.48,35.56,35.36,35.37,22000.0,18.721,18.7632,18.6577,18.663,22000.0
2008-09-22 14:45:00,35.37,35.4,35.33,35.36,14200.0,18.663,18.6788,18.6419,18.6577,14200.0
2008-09-22 14:50:00,35.37,35.37,35.22,35.22,58500.0,18.663,18.663,18.5838,18.5838,58500.0
2008-09-22 14:55:00,35.24,35.29,35.2,35.23,15100.0,18.5944,18.6208,18.5733,18.5891,15100.0
2008-09-22 15:00:00,35.22,35.39,35.21,35.39,21800.0,18.5838,18.6735,18.5785,18.6735,21800.0
2008-09-22 15:05:00,35.39,35.43,35.36,35.36,14900.0,18.6735,18.6946,18.6577,18.6577,14900.0
2008-09-22 15:10:00,35.34,35.36,35.2,35.27,24300.0,18.6471,18.6577,18.5733,18.6102,24300.0
2008-09-22 15:15:00,35.27,35.3,35.18,35.18,43500.0,18.6102,18.626,18.5627,18.5627,43500.0
2008-09-22 15:20:00,35.2,35.21,35.0,35.05,30100.0,18.5733,18.5785,18.4677,18.4941,30100.0
2008-09-22 15:25:00,35.05,35.08,35.0,35.03,28500.0,18.4941,18.51,18.4677,18.4836,28500.0
2008-09-22 15:30:00,35.03,35.1,35.01,35.09,31800.0,18.4836,18.5205,18.473,18.5152,31800.0
2008-09-22 15:35:00,35.09,35.1,35.0,35.03,20600.0,18.5152,18.5205,18.4677,18.4836,20600.0
2008-09-22 15:40:00,35.01,35.02,34.7,34.83,64400.0,18.473,18.4783,18.3094,18.378,64400.0
2008-09-22 15:45:00,34.84,34.87,34.74,34.8,41900.0,18.3833,18.3991,18.3305,18.3622,41900.0
2008-09-22 15:50:00,34.8,34.89,34.79,34.8,51500.0,18.3622,18.4097,18.3569,18.3622,51500.0
2008-09-22 15:55:00,34.8,34.93,34.74,34.8,86100.0,18.3622,18.4308,18.3305,18.3622,86100.0
2008-09-23 09:30:00,34.81,35.24,34.81,35.0,21800.0,18.3675,18.5944,18.3675,18.4677,21800.0
2008-09-23 09:35:00,34.92,35.01,34.81,34.89,14400.0,18.4255,18.473,18.3675,18.4097,14400.0
2008-09-23 09:40:00,34.9,35.07,34.84,34.99,19600.0,18.415,18.5047,18.3833,18.4625,19600.0
2008-09-23 09:45:00,35.0,35.17,34.9,35.13,15300.0,18.4677,18.5574,18.415,18.5363,15300.0
2008-09-23 09:50:00,35.15,35.24,35.05,35.14,21000.0,18.5469,18.5944,18.4941,18.5416,21000.0
2008-09-23 09:55:00,35.14,35.14,35.0,35.02,26400.0,18.5416,18.5416,18.4677,18.4783,26400.0
2008-09-23 10:00:00,35.01,35.1,34.95,35.02,14500.0,18.473,18.5205,18.4414,18.4783,14500.0
2008-09-23 10:05:00,35.04,35.2,35.03,35.09,32500.0,18.4888,18.5733,18.4836,18.5152,32500.0
2008-09-23 10:10:00,35.11,35.18,35.09,35.17,15300.0,18.5258,18.5627,18.5152,18.5574,15300.0
2008-09-23 10:15:00,35.16,35.18,35.06,35.16,33400.0,18.5522,18.5627,18.4994,18.5522,33400.0
2008-09-23 10:20:00,35.16,35.28,35.13,35.23,24500.0,18.5522,18.6155,18.5363,18.5891,24500.0
2008-09-23 10:25:00,35.22,35.29,35.17,35.2,13500.0,18.5838,18.6208,18.5574,18.5733,13500.0
2008-09-23 10:30:00,35.21,35.25,35.17,35.19,14300.0,18.5785,18.5997,18.5574,18.568,14300.0
2008-09-23 10:35:00,35.17,35.18,35.11,35.15,11000.0,18.5574,18.5627,18.5258,18.5469,11000.0
2008-09-23 10:40:00,35.16,35.17,35.1,35.12,5300.0,18.5522,18.5574,18.5205,18.5311,5300.0
2008-09-23 10:45:00,35.1,35.14,35.08,35.1,9300.0,18.5205,18.5416,18.51,18.5205,9300.0
2008-09-23 10:50:00,35.09,35.1,34.96,35.0,9500.0,18.5152,18.5205,18.4466,18.4677,9500.0
2008-09-23 10:55:00,34.99,35.12,34.98,35.1,16800.0,18.4625,18.5311,18.4572,18.5205,16800.0
2008-09-23 11:00:00,35.11,35.15,35.05,35.06,16100.0,18.5258,18.5469,18.4941,18.4994,16100.0
2008-09-23 11:05:00,35.06,35.06,35.0,35.04,14500.0,18.4994,18.4994,18.4677,18.4888,14500.0
2008-09-23 11:10:00,35.02,35.1,34.95,35.08,19100.0,18.4783,18.5205,18.4414,18.51,19100.0
2008-09-23 11:15:00,35.09,35.16,35.09,35.14,11800.0,18.5152,18.5522,18.5152,18.5416,11800.0
2008-09-23 11:20:00,35.13,35.2,35.1,35.1,13400.0,18.5363,18.5733,18.5205,18.5205,13400.0
2008-09-23 11:25:00,35.1,35.14,35.07,35.11,10400.0,18.5205,18.5416,18.5047,18.5258,10400.0
2008-09-23 11:30:00,35.13,35.21,35.13,35.2,7700.0,18.5363,18.5785,18.5363,18.5733,7700.0
2008-09-23 11:35:00,35.2,35.24,35.16,35.23,15800.0,18.5733,18.5944,18.5522,18.5891,15800.0
2008-09-23 11:40:00,35.23,35.26,35.2,35.21,15000.0,18.5891,18.6049,18.5733,18.5785,15000.0
2008-09-23 11:45:00,35.21,35.24,35.14,35.2,14000.0,18.5785,18.5944,18.5416,18.5733,14000.0
2008-09-23 11:50:00,35.17,35.25,35.16,35.21,7400.0,18.5574,18.5997,18.5522,18.5785,7400.0
2008-09-23 11:55:00,35.19,35.22,35.15,35.15,6100.0,18.568,18.5838,18.5469,18.5469,6100.0
2008-09-23 12:00:00,35.16,35.16,34.99,35.04,13900.0,18.5522,18.5522,18.4625,18.4888,13900.0
2008-09-23 12:05:00,35.05,35.19,35.01,35.19,10400.0,18.4941,18.568,18.473,18.568,10400.0
2008-09-23 12:10:00,35.16,35.21,35.11,35.17,9800.0,18.5522,18.5785,18.5258,18.5574,9800.0
2008-09-23 12:15:00,35.16,35.21,35.14,35.17,8500.0,18.5522,18.5785,18.5416,18.5574,8500.0
2008-09-23 12:20:00,35.18,35.18,35.08,35.11,12000.0,18.5627,18.5627,18.51,18.5258,12000.0
2008-09-23 12:25:00,35.12,35.12,35.01,35.04,11500.0,18.5311,18.5311,18.473,18.4888,11500.0
2008-09-23 12:30:00,35.03,35.05,34.96,34.99,7900.0,18.4836,18.4941,18.4466,18.4625,7900.0
2008-09-23 12:35:00,35.0,35.04,35.0,35.02,7700.0,18.4677,18.4888,18.4677,18.4783,7700.0
2008-09-23 12:40:00,35.02,35.08,35.0,35.02,19100.0,18.4783,18.51,18.4677,18.4783,19100.0
2008-09-23 12:45:00,35.01,35.01,34.94,34.97,9700.0,18.473,18.473,18.4361,18.4519,9700.0
2008-09-23 12:50:00,34.97,35.01,34.95,34.97,17800.0,18.4519,18.473,18.4414,18.4519,17800.0
2008-09-23 12:55:00,34.99,35.03,34.99,35.0,6800.0,18.4625,18.4836,18.4625,18.4677,6800.0
2008-09-23 13:00:00,34.99,35.0,34.88,34.96,71200.0,18.4625,18.4677,18.4044,18.4466,71200.0
2008-09-23 13:05:00,34.96,34.96,34.72,34.75,16700.0,18.4466,18.4466,18.32,18.3358,16700.0
2008-09-23 13:10:00,34.75,34.79,34.69,34.75,26900.0,18.3358,18.3569,18.3042,18.3358,26900.0
2008-09-23 13:15:00,34.76,34.76,34.68,34.69,12000.0,18.3411,18.3411,18.2989,18.3042,12000.0
2008-09-23 13:20:00,34.72,34.82,34.71,34.77,9700.0,18.32,18.3728,18.3147,18.3464,9700.0
2008-09-23 13:25:00,34.78,34.78,34.67,34.73,15600.0,18.3517,18.3517,18.2936,18.3253,15600.0
2008-09-23 13:30:00,34.73,34.73,34.46,34.51,21800.0,18.3253,18.3253,18.1828,18.2092,21800.0
2008-09-23 13:35:00,34.51,34.61,34.5,34.61,24200.0,18.2092,18.262,18.2039,18.262,24200.0
2008-09-23 13:40:00,34.67,34.7,34.64,34.66,14300.0,18.2936,18.3094,18.2778,18.2883,14300.0
2008-09-23 13:45:00,34.65,34.66,34.42,34.42,32600.0,18.2831,18.2883,18.1617,18.1617,32600.0
2008-09-23 13:50:00,34.42,34.5,34.38,34.44,16900.0,18.1617,18.2039,18.1406,18.1723,16900.0
2008-09-23 13:55:00,34.45,34.56,34.38,34.53,20000.0,18.1775,18.2356,18.1406,18.2197,20000.0
2008-09-23 14:00:00,34.54,34.62,34.48,34.52,21400.0,18.225,18.2672,18.1934,18.2145,21400.0
2008-09-23 14:05:00,34.51,34.67,34.46,34.67,20500.0,18.2092,18.2936,18.1828,18.2936,20500.0
2008-09-23 14:10:00,34.68,34.7,34.62,34.62,17100.0,18.2989,18.3094,18.2672,18.2672,17100.0
2008-09-23 14:15:00,34.61,34.61,34.51,34.53,14100.0,18.262,18.262,18.2092,18.2197,14100.0
2008-09-23 14:20:00,34.53,34.57,34.41,34.53,52800.0,18.2197,18.2408,18.1564,18.2197,52800.0
2008-09-23 14:25:00,34.52,34.62,34.48,34.6,34500.0,18.2145,18.2672,18.1934,18.2567,34500.0
2008-09-23 14:30:00,34.6,34.71,34.6,34.68,23800.0,18.2567,18.3147,18.2567,18.2989,23800.0
2008-09-23 14:35:00,34.71,34.71,34.57,34.6,28900.0,18.3147,18.3147,18.2408,18.2567,28900.0
2008-09-23 14:40:00,34.6,34.68,34.55,34.57,27600.0,18.2567,18.2989,18.2303,18.2408,27600.0
2008-09-23 14:45:00,34.57,34.78,34.55,34.74,53800.0,18.2408,18.3517,18.2303,18.3305,53800.0
2008-09-23 14:50:00,34.73,34.75,34.65,34.7,74900.0,18.3253,18.3358,18.2831,18.3094,74900.0
2008-09-23 14:55:00,34.7,34.8,34.66,34.67,31700.0,18.3094,18.3622,18.2883,18.2936,31700.0
2008-09-23 15:00:00,34.66,34.77,34.63,34.74,26100.0,18.2883,18.3464,18.2725,18.3305,26100.0
2008-09-23 15:05:00,34.73,34.88,34.73,34.81,20100.0,18.3253,18.4044,18.3253,18.3675,20100.0
2008-09-23 15:10:00,34.82,34.85,34.71,34.75,14800.0,18.3728,18.3886,18.3147,18.3358,14800.0
2008-09-23 15:15:00,34.75,34.91,34.73,34.91,27800.0,18.3358,18.4203,18.3253,18.4203,27800.0
2008-09-23 15:20:00,34.9,34.91,34.83,34.83,20700.0,18.415,18.4203,18.378,18.378,20700.0
2008-09-23 15:25:00,34.84,34.9,34.77,34.77,16400.0,18.3833,18.415,18.3464,18.3464,16400.0
2008-09-23 15:30:00,34.76,34.83,34.56,34.6,21000.0,18.3411,18.378,18.2356,18.2567,21000.0
2008-09-23 15:35:00,34.61,34.62,34.48,34.52,36500.0,18.262,18.2672,18.1934,18.2145,36500.0
2008-09-23 15:40:00,34.52,34.65,34.4,34.44,39900.0,18.2145,18.2831,18.1511,18.1723,39900.0
2008-09-23 15:45:00,34.44,34.44,34.17,34.36,80800.0,18.1723,18.1723,18.0298,18.13,80800.0
2008-09-23 15:50:00,34.37,34.49,34.2,34.46,73400.0,18.1353,18.1986,18.0456,18.1828,73400.0
2008-09-23 15:55:00,34.46,34.49,34.21,34.25,84700.0,18.1828,18.1986,18.0509,18.072,84700.0
2008-09-24 09:30:00,33.19,33.82,33.19,33.33,89000.0,17.5127,17.8451,17.5127,17.5866,89000.0
2008-09-24 09:35:00,33.32,33.77,33.28,33.71,70000.0,17.5813,17.8187,17.5602,17.7871,70000.0
2008-09-24 09:40:00,33.69,33.94,33.36,33.36,69600.0,17.7765,17.9084,17.6024,17.6024,69600.0
2008-09-24 09:45:00,33.37,33.58,33.35,33.4,55300.0,17.6077,17.7185,17.5971,17.6235,55300.0
2008-09-24 09:50:00,33.42,33.48,33.34,33.42,56500.0,17.6341,17.6657,17.5918,17.6341,56500.0
2008-09-24 09:55:00,33.43,33.55,33.26,33.34,47400.0,17.6393,17.7026,17.5496,17.5918,47400.0
2008-09-24 10:00:00,33.33,33.44,33.16,33.38,53300.0,17.5866,17.6446,17.4969,17.6129,53300.0
2008-09-24 10:05:00,33.39,33.62,33.37,33.42,100800.0,17.6182,17.7396,17.6077,17.6341,100800.0
2008-09-24 10:10:00,33.42,33.47,33.19,33.21,23700.0,17.6341,17.6604,17.5127,17.5232,23700.0
2008-09-24 10:15:00,33.23,33.24,33.12,33.24,56300.0,17.5338,17.5391,17.4758,17.5391,56300.0
2008-09-24 10:20:00,33.23,33.45,33.2,33.38,32000.0,17.5338,17.6499,17.518,17.6129,32000.0
2008-09-24 10:25:00,33.38,33.47,33.27,33.47,21700.0,17.6129,17.6604,17.5549,17.6604,21700.0
2008-09-24 10:30:00,33.48,33.52,33.42,33.49,20800.0,17.6657,17.6868,17.6341,17.671,20800.0
2008-09-24 10:35:00,33.5,33.54,33.39,33.45,21700.0,17.6763,17.6974,17.6182,17.6499,21700.0
2008-09-24 10:40:00,33.44,33.53,33.42,33.44,14600.0,17.6446,17.6921,17.6341,17.6446,14600.0
2008-09-24 10:45:00,33.45,33.47,33.38,33.42,29000.0,17.6499,17.6604,17.6129,17.6341,29000.0
2008-09-24 10:50:00,33.42,33.55,33.41,33.44,28200.0,17.6341,17.7026,17.6288,17.6446,28200.0
2008-09-24 10:55:00,33.41,33.51,33.33,33.51,20800.0,17.6288,17.6815,17.5866,17.6815,20800.0
2008-09-24 11:00:00,33.51,33.51,33.38,33.38,13300.0,17.6815,17.6815,17.6129,17.6129,13300.0
2008-09-24 11:05:00,33.37,33.37,33.17,33.2,33200.0,17.6077,17.6077,17.5021,17.518,33200.0
2008-09-24 11:10:00,33.2,33.24,33.12,33.15,18100.0,17.518,17.5391,17.4758,17.4916,18100.0
2008-09-24 11:15:00,33.16,33.26,33.02,33.03,28500.0,17.4969,17.5496,17.423,17.4283,28500.0
2008-09-24 11:20:00,33.11,33.15,33.07,33.09,10300.0,17.4705,17.4916,17.4494,17.4599,10300.0
2008-09-24 11:25:00,33.1,33.2,33.04,33.19,16800.0,17.4652,17.518,17.4335,17.5127,16800.0
2008-09-24 11:30:00,33.2,33.35,33.19,33.32,23200.0,17.518,17.5971,17.5127,17.5813,23200.0
2008-09-24 11:35:00,33.32,33.32,33.23,33.26,13800.0,17.5813,17.5813,17.5338,17.5496,13800.0
2008-09-24 11:40:00,33.26,33.29,33.17,33.17,16300.0,17.5496,17.5655,17.5021,17.5021,16300.0
2008-09-24 11:45:00,33.18,33.19,33.07,33.13,15800.0,17.5074,17.5127,17.4494,17.481,15800.0
2008-09-24 11:50:00,33.13,33.25,33.09,33.24,15900.0,17.481,17.5444,17.4599,17.5391,15900.0
2008-09-24 11:55:00,33.25,33.32,33.25,33.3,15100.0,17.5444,17.5813,17.5444,17.5707,15100.0
2008-09-24 12:00:00,33.29,33.33,33.23,33.26,17500.0,17.5655,17.5866,17.5338,17.5496,17500.0
2008-09-24 12:05:00,33.24,33.26,33.2,33.21,9600.0,17.5391,17.5496,17.518,17.5232,9600.0
2008-09-24 12:10:00,33.21,33.27,33.21,33.27,9000.0,17.5232,17.5549,17.5232,17.5549,9000.0
2008-09-24 12:15:00,33.26,33.4,33.26,33.36,12000.0,17.5496,17.6235,17.5496,17.6024,12000.0
2008-09-24 12:20:00,33.36,33.4,33.32,33.32,12100.0,17.6024,17.6235,17.5813,17.5813,12100.0
2008-09-24 12:25:00,33.32,33.34,33.19,33.21,16800.0,17.5813,17.5918,17.5127,17.5232,16800.0
2008-09-24 12:30:00,33.22,33.28,33.18,33.28,12700.0,17.5285,17.5602,17.5074,17.5602,12700.0
2008-09-24 12:35:00,33.27,33.29,33.2,33.21,8200.0,17.5549,17.5655,17.518,17.5232,8200.0
2008-09-24 12:40:00,33.19,33.24,33.17,33.2,9900.0,17.5127,17.5391,17.5021,17.518,9900.0
2008-09-24 12:45:00,33.2,33.29,33.19,33.28,11300.0,17.518,17.5655,17.5127,17.5602,11300.0
2008-09-24 12:50:00,33.27,33.36,33.27,33.33,13600.0,17.5549,17.6024,17.5549,17.5866,13600.0
2008-09-24 12:55:00,33.32,33.35,33.3,33.31,10600.0,17.5813,17.5971,17.5707,17.576,10600.0
2008-09-24 13:00:00,33.31,33.34,33.3,33.31,7700.0,17.576,17.5918,17.5707,17.576,7700.0
2008-09-24 13:05:00,33.3,33.49,33.3,33.49,16300.0,17.5707,17.671,17.5707,17.671,16300.0
2008-09-24 13:10:00,33.46,33.58,33.46,33.56,14900.0,17.6552,17.7185,17.6552,17.7079,14900.0
2008-09-24 13:15:00,33.54,33.63,33.51,33.53,12000.0,17.6974,17.7449,17.6815,17.6921,12000.0
2008-09-24 13:20:00,33.53,33.69,33.51,33.69,11500.0,17.6921,17.7765,17.6815,17.7765,11500.0
2008-09-24 13:25:00,33.68,33.75,33.65,33.66,11300.0,17.7712,17.8082,17.7554,17.7607,11300.0
2008-09-24 13:30:00,33.65,33.66,33.56,33.65,11800.0,17.7554,17.7607,17.7079,17.7554,11800.0
2008-09-24 13:35:00,33.63,33.74,33.63,33.68,9800.0,17.7449,17.8029,17.7449,17.7712,9800.0
2008-09-24 13:40:00,33.69,33.86,33.65,33.86,16400.0,17.7765,17.8662,17.7554,17.8662,16400.0
2008-09-24 13:45:00,33.86,33.88,33.78,33.88,18400.0,17.8662,17.8768,17.824,17.8768,18400.0
2008-09-24 13:50:00,33.87,33.88,33.75,33.76,21700.0,17.8715,17.8768,17.8082,17.8135,21700.0
2008-09-24 13:55:00,33.76,33.77,33.68,33.68,18300.0,17.8135,17.8187,17.7712,17.7712,18300.0
2008-09-24 14:00:00,33.68,33.7,33.6,33.62,18100.0,17.7712,17.7818,17.729,17.7396,18100.0
2008-09-24 14:05:00,33.63,33.66,33.62,33.64,21300.0,17.7449,17.7607,17.7396,17.7501,21300.0
2008-09-24 14:10:00,33.64,33.64,33.47,33.49,32600.0,17.7501,17.7501,17.6604,17.671,32600.0
2008-09-24 14:15:00,33.49,33.58,33.48,33.56,10600.0,17.671,17.7185,17.6657,17.7079,10600.0
2008-09-24 14:20:00,33.57,33.59,33.54,33.57,9200.0,17.7132,17.7238,17.6974,17.7132,9200.0
2008-09-24 14:25:00,33.55,33.59,33.5,33.57,14600.0,17.7026,17.7238,17.6763,17.7132,14600.0
2008-09-24 14:30:00,33.57,33.71,33.56,33.71,22600.0,17.7132,17.7871,17.7079,17.7871,22600.0
2008-09-24 14:35:00,33.7,33.79,33.68,33.76,9800.0,17.7818,17.8293,17.7712,17.8135,9800.0
2008-09-24 14:40:00,33.76,33.81,33.72,33.81,12000.0,17.8135,17.8398,17.7923,17.8398,12000.0
2008-09-24 14:45:00,33.81,33.81,33.75,33.75,13600.0,17.8398,17.8398,17.8082,17.8082,13600.0
2008-09-24 14:50:00,33.75,33.76,33.69,33.69,15500.0,17.8082,17.8135,17.7765,17.7765,15500.0
2008-09-24 14:55:00,33.71,33.78,33.69,33.71,16900.0,17.7871,17.824,17.7765,17.7871,16900.0
2008-09-24 15:00:00,33.71,33.72,33.6,33.61,13400.0,17.7871,17.7923,17.729,17.7343,13400.0
2008-09-24 15:05:00,33.61,33.76,33.6,33.76,15600.0,17.7343,17.8135,17.729,17.8135,15600.0
2008-09-24 15:10:00,33.75,33.79,33.73,33.75,14900.0,17.8082,17.8293,17.7976,17.8082,14900.0
2008-09-24 15:15:00,33.75,33.78,33.52,33.54,23600.0,17.8082,17.824,17.6868,17.6974,23600.0
2008-09-24 15:20:00,33.55,33.7,33.54,33.68,15600.0,17.7026,17.7818,17.6974,17.7712,15600.0
2008-09-24 15:25:00,33.68,33.76,33.68,33.76,20900.0,17.7712,17.8135,17.7712,17.8135,20900.0
2008-09-24 15:30:00,33.76,33.84,33.75,33.75,25300.0,17.8135,17.8557,17.8082,17.8082,25300.0
2008-09-24 15:35:00,33.76,33.76,33.65,33.68,21900.0,17.8135,17.8135,17.7554,17.7712,21900.0
2008-09-24 15:40:00,33.68,33.69,33.52,33.63,22200.0,17.7712,17.7765,17.6868,17.7449,22200.0
2008-09-24 15:45:00,33.63,33.67,33.55,33.66,36300.0,17.7449,17.766,17.7026,17.7607,36300.0
2008-09-24 15:50:00,33.67,33.71,33.59,33.71,65700.0,17.766,17.7871,17.7238,17.7871,65700.0
2008-09-24 15:55:00,33.7,33.88,33.7,33.88,99500.0,17.7818,17.8768,17.7818,17.8768,99500.0
2008-09-25 09:30:00,34.04,34.28,33.95,34.27,38300.0,17.9612,18.0878,17.9137,18.0826,38300.0
2008-09-25 09:35:00,34.27,34.37,33.98,34.37,16100.0,18.0826,18.1353,17.9295,18.1353,16100.0
2008-09-25 09:40:00,34.32,34.76,34.32,34.54,27000.0,18.1089,18.3411,18.1089,18.225,27000.0
2008-09-25 09:45:00,34.52,34.8,34.52,34.8,22600.0,18.2145,18.3622,18.2145,18.3622,22600.0
2008-09-25 09:50:00,34.76,35.01,34.76,34.89,23000.0,18.3411,18.473,18.3411,18.4097,23000.0
2008-09-25 09:55:00,34.86,35.05,34.86,34.98,32200.0,18.3939,18.4941,18.3939,18.4572,32200.0
2008-09-25 10:00:00,34.96,35.0,34.83,34.83,13300.0,18.4466,18.4677,18.378,18.378,13300.0
2008-09-25 10:05:00,34.81,35.08,34.81,35.08,30500.0,18.3675,18.51,18.3675,18.51,30500.0
2008-09-25 10:10:00,35.05,35.13,34.95,34.97,19400.0,18.4941,18.5363,18.4414,18.4519,19400.0
2008-09-25 10:15:00,34.96,35.21,34.96,35.08,32900.0,18.4466,18.5785,18.4466,18.51,32900.0
2008-09-25 10:20:00,35.07,35.12,35.05,35.06,29100.0,18.5047,18.5311,18.4941,18.4994,29100.0
2008-09-25 10:25:00,35.06,35.07,34.98,35.01,21100.0,18.4994,18.5047,18.4572,18.473,21100.0
2008-09-25 10:30:00,35.0,35.03,34.95,34.98,15400.0,18.4677,18.4836,18.4414,18.4572,15400.0
2008-09-25 10:35:00,34.98,35.0,34.92,34.94,22600.0,18.4572,18.4677,18.4255,18.4361,22600.0
2008-09-25 10:40:00,34.93,35.0,34.83,34.84,15200.0,18.4308,18.4677,18.378,18.3833,15200.0
2008-09-25 10:45:00,34.84,34.89,34.79,34.83,20900.0,18.3833,18.4097,18.3569,18.378,20900.0
2008-09-25 10:50:00,34.82,34.85,34.69,34.77,24900.0,18.3728,18.3886,18.3042,18.3464,24900.0
2008-09-25 10:55:00,34.76,34.8,34.71,34.77,13300.0,18.3411,18.3622,18.3147,18.3464,13300.0
2008-09-25 11:00:00,34.77,34.83,34.73,34.76,16300.0,18.3464,18.378,18.3253,18.3411,16300.0
2008-09-25 11:05:00,34.76,34.76,34.69,34.74,28700.0,18.3411,18.3411,18.3042,18.3305,28700.0
2008-09-25 11:10:00,34.75,34.93,34.74,34.93,23700.0,18.3358,18.4308,18.3305,18.4308,23700.0
2008-09-25 11:15:00,34.93,35.05,34.92,35.02,14700.0,18.4308,18.4941,18.4255,18.4783,14700.0
2008-09-25 11:20:00,35.02,35.11,34.99,35.06,14100.0,18.4783,18.5258,18.4625,18.4994,14100.0
2008-09-25 11:25:00,35.04,35.23,35.04,35.2,12100.0,18.4888,18.5891,18.4888,18.5733,12100.0
2008-09-25 11:30:00,35.19,35.26,35.18,35.21,17700.0,18.568,18.6049,18.5627,18.5785,17700.0
2008-09-25 11:35:00,35.22,35.22,35.15,35.16,12500.0,18.5838,18.5838,18.5469,18.5522,12500.0
2008-09-25 11:40:00,35.15,35.18,35.13,35.15,10800.0,18.5469,18.5627,18.5363,18.5469,10800.0
2008-09-25 11:45:00,35.15,35.19,35.08,35.12,13900.0,18.5469,18.568,18.51,18.5311,13900.0
2008-09-25 11:50:00,35.09,35.12,35.07,35.08,12100.0,18.5152,18.5311,18.5047,18.51,12100.0
2008-09-25 11:55:00,35.08,35.09,35.02,35.02,11400.0,18.51,18.5152,18.4783,18.4783,11400.0
2008-09-25 12:00:00,35.01,35.05,35.0,35.04,7600.0,18.473,18.4941,18.4677,18.4888,7600.0
2008-09-25 12:05:00,35.02,35.08,35.02,35.08,6800.0,18.4783,18.51,18.4783,18.51,6800.0
2008-09-25 12:10:00,35.07,35.14,35.07,35.1,14600.0,18.5047,18.5416,18.5047,18.5205,14600.0
2008-09-25 12:15:00,35.12,35.28,35.12,35.23,29800.0,18.5311,18.6155,18.5311,18.5891,29800.0
2008-09-25 12:20:00,35.21,35.21,35.1,35.13,16600.0,18.5785,18.5785,18.5205,18.5363,16600.0
2008-09-25 12:25:00,35.12,35.16,35.05,35.11,11700.0,18.5311,18.5522,18.4941,18.5258,11700.0
2008-09-25 12:30:00,35.11,35.13,35.08,35.13,12900.0,18.5258,18.5363,18.51,18.5363,12900.0
2008-09-25 12:35:00,35.11,35.22,35.11,35.12,14900.0,18.5258,18.5838,18.5258,18.5311,14900.0
2008-09-25 12:40:00,35.12,35.2,35.12,35.16,11800.0,18.5311,18.5733,18.5311,18.5522,11800.0
2008-09-25 12:45:00,35.16,35.19,35.09,35.14,10100.0,18.5522,18.568,18.5152,18.5416,10100.0
2008-09-25 12:50:00,35.12,35.27,35.09,35.12,23700.0,18.5311,18.6102,18.5152,18.5311,23700.0
2008-09-25 12:55:00,35.1,35.22,35.1,35.15,22400.0,18.5205,18.5838,18.5205,18.5469,22400.0
2008-09-25 13:00:00,35.15,35.32,35.15,35.3,37600.0,18.5469,18.6366,18.5469,18.626,37600.0
2008-09-25 13:05:00,35.29,35.31,35.25,35.28,13700.0,18.6208,18.6313,18.5997,18.6155,13700.0
2008-09-25 13:10:00,35.27,35.3,35.12,35.13,19200.0,18.6102,18.626,18.5311,18.5363,19200.0
2008-09-25 13:15:00,35.11,35.12,35.07,35.11,13000.0,18.5258,18.5311,18.5047,18.5258,13000.0
2008-09-25 13:20:00,35.08,35.16,35.08,35.13,8300.0,18.51,18.5522,18.51,18.5363,8300.0
2008-09-25 13:25:00,35.13,35.25,35.13,35.23,12500.0,18.5363,18.5997,18.5363,18.5891,12500.0
2008-09-25 13:30:00,35.23,35.34,35.23,35.3,23400.0,18.5891,18.6471,18.5891,18.626,23400.0
2008-09-25 13:35:00,35.31,35.41,35.3,35.36,14400.0,18.6313,18.6841,18.626,18.6577,14400.0
2008-09-25 13:40:00,35.35,35.41,35.32,35.39,13900.0,18.6524,18.6841,18.6366,18.6735,13900.0
2008-09-25 13:45:00,35.39,35.5,35.39,35.43,12800.0,18.6735,18.7316,18.6735,18.6946,12800.0
2008-09-25 13:50:00,35.4,35.41,35.27,35.38,18800.0,18.6788,18.6841,18.6102,18.6682,18800.0
2008-09-25 13:55:00,35.36,35.41,35.29,35.4,17400.0,18.6577,18.6841,18.6208,18.6788,17400.0
2008-09-25 14:00:00,35.4,35.4,35.33,35.33,19900.0,18.6788,18.6788,18.6419,18.6419,19900.0
2008-09-25 14:05:00,35.32,35.34,35.22,35.26,30600.0,18.6366,18.6471,18.5838,18.6049,30600.0
2008-09-25 14:10:00,35.24,35.27,35.21,35.22,13900.0,18.5944,18.6102,18.5785,18.5838,13900.0
2008-09-25 14:15:00,35.22,35.23,35.09,35.14,13800.0,18.5838,18.5891,18.5152,18.5416,13800.0
2008-09-25 14:20:00,35.14,35.16,35.04,35.11,11000.0,18.5416,18.5522,18.4888,18.5258,11000.0
2008-09-25 14:25:00,35.12,35.15,35.07,35.09,10200.0,18.5311,18.5469,18.5047,18.5152,10200.0
2008-09-25 14:30:00,35.08,35.18,35.05,35.18,14300.0,18.51,18.5627,18.4941,18.5627,14300.0
2008-09-25 14:35:00,35.16,35.25,35.14,35.23,10900.0,18.5522,18.5997,18.5416,18.5891,10900.0
2008-09-25 14:40:00,35.22,35.22,35.08,35.09,17600.0,18.5838,18.5838,18.51,18.5152,17600.0
2008-09-25 14:45:00,35.09,35.19,35.07,35.15,35300.0,18.5152,18.568,18.5047,18.5469,35300.0
2008-09-25 14:50:00,35.14,35.17,35.08,35.15,15500.0,18.5416,18.5574,18.51,18.5469,15500.0
2008-09-25 14:55:00,35.14,35.29,35.14,35.29,10800.0,18.5416,18.6208,18.5416,18.6208,10800.0
2008-09-25 15:00:00,35.27,35.31,35.26,35.28,20400.0,18.6102,18.6313,18.6049,18.6155,20400.0
2008-09-25 15:05:00,35.28,35.32,35.25,35.32,15000.0,18.6155,18.6366,18.5997,18.6366,15000.0
2008-09-25 15:10:00,35.3,35.4,35.3,35.36,17100.0,18.626,18.6788,18.626,18.6577,17100.0
2008-09-25 15:15:00,35.35,35.44,35.31,35.41,21800.0,18.6524,18.6999,18.6313,18.6841,21800.0
2008-09-25 15:20:00,35.41,35.49,35.39,35.4,25400.0,18.6841,18.7263,18.6735,18.6788,25400.0
2008-09-25 15:25:00,35.38,35.43,35.31,35.34,26000.0,18.6682,18.6946,18.6313,18.6471,26000.0
2008-09-25 15:30:00,35.34,35.34,35.22,35.25,35100.0,18.6471,18.6471,18.5838,18.5997,35100.0
2008-09-25 15:35:00,35.24,35.33,35.23,35.27,41800.0,18.5944,18.6419,18.5891,18.6102,41800.0
2008-09-25 15:40:00,35.27,35.28,35.17,35.19,43800.0,18.6102,18.6155,18.5574,18.568,43800.0
2008-09-25 15:45:00,35.19,35.21,35.05,35.08,48900.0,18.568,18.5785,18.4941,18.51,48900.0
2008-09-25 15:50:00,35.08,35.18,35.0,35.16,57700.0,18.51,18.5627,18.4677,18.5522,57700.0
2008-09-25 15:55:00,35.16,35.18,34.9,35.17,219500.0,18.5522,18.5627,18.415,18.5574,219500.0
2008-09-26 09:30:00,34.8,35.16,34.61,34.76,38100.0,18.3622,18.5522,18.262,18.3411,38100.0
2008-09-26 09:35:00,34.76,34.79,34.58,34.59,23100.0,18.3411,18.3569,18.2461,18.2514,23100.0
2008-09-26 09:40:00,34.54,34.62,34.22,34.32,32800.0,18.225,18.2672,18.0562,18.1089,32800.0
2008-09-26 09:45:00,34.32,34.61,34.21,34.61,20400.0,18.1089,18.262,18.0509,18.262,20400.0
2008-09-26 09:50:00,34.57,34.57,34.26,34.29,30200.0,18.2408,18.2408,18.0773,18.0931,30200.0
2008-09-26 09:55:00,34.28,34.52,34.22,34.27,40600.0,18.0878,18.2145,18.0562,18.0826,40600.0
2008-09-26 10:00:00,34.31,34.45,34.28,34.43,27600.0,18.1037,18.1775,18.0878,18.167,27600.0
2008-09-26 10:05:00,34.45,34.48,34.31,34.34,18400.0,18.1775,18.1934,18.1037,18.1195,18400.0
2008-09-26 10:10:00,34.34,34.57,34.32,34.57,15000.0,18.1195,18.2408,18.1089,18.2408,15000.0
2008-09-26 10:15:00,34.56,34.61,34.53,34.61,9700.0,18.2356,18.262,18.2197,18.262,9700.0
2008-09-26 10:20:00,34.62,34.73,34.6,34.69,20000.0,18.2672,18.3253,18.2567,18.3042,20000.0
2008-09-26 10:25:00,34.71,34.79,34.71,34.75,13900.0,18.3147,18.3569,18.3147,18.3358,13900.0
2008-09-26 10:30:00,34.76,34.76,34.64,34.71,14800.0,18.3411,18.3411,18.2778,18.3147,14800.0
2008-09-26 10:35:00,34.68,34.79,34.68,34.78,10700.0,18.2989,18.3569,18.2989,18.3517,10700.0
2008-09-26 10:40:00,34.8,34.88,34.8,34.84,18300.0,18.3622,18.4044,18.3622,18.3833,18300.0
2008-09-26 10:45:00,34.82,34.84,34.77,34.78,11800.0,18.3728,18.3833,18.3464,18.3517,11800.0
2008-09-26 10:50:00,34.79,34.8,34.71,34.75,13400.0,18.3569,18.3622,18.3147,18.3358,13400.0
2008-09-26 10:55:00,34.75,35.03,34.75,34.82,89700.0,18.3358,18.4836,18.3358,18.3728,89700.0
2008-09-26 11:00:00,34.83,34.83,34.54,34.62,68300.0,18.378,18.378,18.225,18.2672,68300.0
2008-09-26 11:05:00,34.63,34.67,34.59,34.61,70400.0,18.2725,18.2936,18.2514,18.262,70400.0
2008-09-26 11:10:00,34.61,34.65,34.53,34.53,16200.0,18.262,18.2831,18.2197,18.2197,16200.0
2008-09-26 11:15:00,34.53,34.59,34.46,34.56,47900.0,18.2197,18.2514,18.1828,18.2356,47900.0
2008-09-26 11:20:00,34.56,34.58,34.51,34.56,10000.0,18.2356,18.2461,18.2092,18.2356,10000.0
2008-09-26 11:25:00,34.56,34.61,34.55,34.6,14200.0,18.2356,18.262,18.2303,18.2567,14200.0
2008-09-26 11:30:00,34.6,34.6,34.5,34.54,15700.0,18.2567,18.2567,18.2039,18.225,15700.0
2008-09-26 11:35:00,34.54,34.54,34.37,34.38,14500.0,18.225,18.225,18.1353,18.1406,14500.0
2008-09-26 11:40:00,34.36,34.38,34.32,34.34,9300.0,18.13,18.1406,18.1089,18.1195,9300.0
2008-09-26 11:45:00,34.35,34.37,34.32,34.37,7900.0,18.1248,18.1353,18.1089,18.1353,7900.0
2008-09-26 11:50:00,34.37,34.5,34.37,34.5,10800.0,18.1353,18.2039,18.1353,18.2039,10800.0
2008-09-26 11:55:00,34.5,34.59,34.48,34.5,25000.0,18.2039,18.2514,18.1934,18.2039,25000.0
2008-09-26 12:00:00,34.47,34.53,34.47,34.51,6800.0,18.1881,18.2197,18.1881,18.2092,6800.0
2008-09-26 12:05:00,34.52,34.61,34.49,34.61,16100.0,18.2145,18.262,18.1986,18.262,16100.0
2008-09-26 12:10:00,34.61,34.71,34.61,34.7,5900.0,18.262,18.3147,18.262,18.3094,5900.0
2008-09-26 12:15:00,34.72,34.75,34.71,34.71,3200.0,18.32,18.3358,18.3147,18.3147,3200.0
2008-09-26 12:20:00,34.71,34.74,34.7,34.73,5200.0,18.3147,18.3305,18.3094,18.3253,5200.0
2008-09-26 12:25:00,34.71,34.77,34.7,34.76,7700.0,18.3147,18.3464,18.3094,18.3411,7700.0
2008-09-26 12:30:00,34.77,34.86,34.75,34.84,9500.0,18.3464,18.3939,18.3358,18.3833,9500.0
2008-09-26 12:35:00,34.83,34.87,34.75,34.76,7700.0,18.378,18.3991,18.3358,18.3411,7700.0
2008-09-26 12:40:00,34.76,34.83,34.71,34.81,7200.0,18.3411,18.378,18.3147,18.3675,7200.0
2008-09-26 12:45:00,34.82,34.87,34.81,34.84,10300.0,18.3728,18.3991,18.3675,18.3833,10300.0
2008-09-26 12:50:00,34.83,34.86,34.8,34.83,8600.0,18.378,18.3939,18.3622,18.378,8600.0
2008-09-26 12:55:00,34.8,34.85,34.75,34.75,7500.0,18.3622,18.3886,18.3358,18.3358,7500.0
2008-09-26 13:00:00,34.75,34.82,34.68,34.69,12400.0,18.3358,18.3728,18.2989,18.3042,12400.0
2008-09-26 13:05:00,34.68,34.68,34.63,34.64,10300.0,18.2989,18.2989,18.2725,18.2778,10300.0
2008-09-26 13:10:00,34.65,34.88,34.65,34.8,10400.0,18.2831,18.4044,18.2831,18.3622,10400.0
2008-09-26 13:15:00,34.8,34.8,34.69,34.7,16100.0,18.3622,18.3622,18.3042,18.3094,16100.0
2008-09-26 13:20:00,34.7,34.78,34.67,34.78,15600.0,18.3094,18.3517,18.2936,18.3517,15600.0
2008-09-26 13:25:00,34.79,34.85,34.77,34.78,8900.0,18.3569,18.3886,18.3464,18.3517,8900.0
2008-09-26 13:30:00,34.76,34.76,34.61,34.65,6100.0,18.3411,18.3411,18.262,18.2831,6100.0
2008-09-26 13:35:00,34.65,34.66,34.61,34.66,7900.0,18.2831,18.2883,18.262,18.2883,7900.0
2008-09-26 13:40:00,34.66,34.83,34.66,34.81,14200.0,18.2883,18.378,18.2883,18.3675,14200.0
2008-09-26 13:45:00,34.81,34.83,34.74,34.74,14900.0,18.3675,18.378,18.3305,18.3305,14900.0
2008-09-26 13:50:00,34.74,34.75,34.69,34.69,10000.0,18.3305,18.3358,18.3042,18.3042,10000.0
2008-09-26 13:55:00,34.7,34.71,34.6,34.61,23600.0,18.3094,18.3147,18.2567,18.262,23600.0
2008-09-26 14:00:00,34.61,34.64,34.6,34.64,10200.0,18.262,18.2778,18.2567,18.2778,10200.0
2008-09-26 14:05:00,34.64,34.69,34.63,34.64,11100.0,18.2778,18.3042,18.2725,18.2778,11100.0
2008-09-26 14:10:00,34.64,34.65,34.62,34.64,10300.0,18.2778,18.2831,18.2672,18.2778,10300.0
2008-09-26 14:15:00,34.64,34.72,34.64,34.7,11800.0,18.2778,18.32,18.2778,18.3094,11800.0
2008-09-26 14:20:00,34.7,34.71,34.62,34.63,12500.0,18.3094,18.3147,18.2672,18.2725,12500.0
2008-09-26 14:25:00,34.63,34.63,34.5,34.5,10100.0,18.2725,18.2725,18.2039,18.2039,10100.0
2008-09-26 14:30:00,34.5,34.5,34.42,34.43,13300.0,18.2039,18.2039,18.1617,18.167,13300.0
2008-09-26 14:35:00,34.43,34.46,34.4,34.46,14000.0,18.167,18.1828,18.1511,18.1828,14000.0
2008-09-26 14:40:00,34.46,34.46,34.38,34.43,12200.0,18.1828,18.1828,18.1406,18.167,12200.0
2008-09-26 14:45:00,34.43,34.56,34.43,34.55,18300.0,18.167,18.2356,18.167,18.2303,18300.0
2008-09-26 14:50:00,34.56,34.56,34.53,34.55,7000.0,18.2356,18.2356,18.2197,18.2303,7000.0
2008-09-26 14:55:00,34.55,34.55,34.45,34.46,8200.0,18.2303,18.2303,18.1775,18.1828,8200.0
2008-09-26 15:00:00,34.43,34.45,34.28,34.28,17100.0,18.167,18.1775,18.0878,18.0878,17100.0
2008-09-26 15:05:00,34.3,34.39,34.28,34.37,17600.0,18.0984,18.1459,18.0878,18.1353,17600.0
2008-09-26 15:10:00,34.39,34.54,34.38,34.54,13100.0,18.1459,18.225,18.1406,18.225,13100.0
2008-09-26 15:15:00,34.52,34.56,34.52,34.53,13400.0,18.2145,18.2356,18.2145,18.2197,13400.0
2008-09-26 15:20:00,34.54,34.72,34.53,34.69,28600.0,18.225,18.32,18.2197,18.3042,28600.0
2008-09-26 15:25:00,34.71,34.79,34.6,34.6,21100.0,18.3147,18.3569,18.2567,18.2567,21100.0
2008-09-26 15:30:00,34.62,34.67,34.59,34.61,20100.0,18.2672,18.2936,18.2514,18.262,20100.0
2008-09-26 15:35:00,34.61,34.75,34.59,34.75,18800.0,18.262,18.3358,18.2514,18.3358,18800.0
2008-09-26 15:40:00,34.75,34.75,34.69,34.75,24200.0,18.3358,18.3358,18.3042,18.3358,24200.0
2008-09-26 15:45:00,34.75,34.77,34.66,34.66,14400.0,18.3358,18.3464,18.2883,18.2883,14400.0
2008-09-26 15:50:00,34.66,34.82,34.65,34.8,30600.0,18.2883,18.3728,18.2831,18.3622,30600.0
2008-09-26 15:55:00,34.79,34.88,34.74,34.76,46400.0,18.3569,18.4044,18.3305,18.3411,46400.0
2008-09-29 09:30:00,34.43,34.43,33.9,34.08,63300.0,18.167,18.167,17.8873,17.9823,63300.0
2008-09-29 09:35:00,34.11,34.21,33.8,33.85,54900.0,17.9981,18.0509,17.8346,17.8609,54900.0
2008-09-29 09:40:00,33.85,33.94,33.64,33.64,53300.0,17.8609,17.9084,17.7501,17.7501,53300.0
2008-09-29 09:45:00,33.68,33.87,33.68,33.77,44800.0,17.7712,17.8715,17.7712,17.8187,44800.0
2008-09-29 09:50:00,33.8,33.8,33.27,33.29,56900.0,17.8346,17.8346,17.5549,17.5655,56900.0
2008-09-29 09:55:00,33.27,33.35,33.0,33.01,123800.0,17.5549,17.5971,17.4124,17.4177,123800.0
2008-09-29 10:00:00,33.0,33.44,32.97,33.36,77700.0,17.4124,17.6446,17.3966,17.6024,77700.0
2008-09-29 10:05:00,33.36,33.63,33.36,33.38,37100.0,17.6024,17.7449,17.6024,17.6129,37100.0
2008-09-29 10:10:00,33.36,33.57,33.36,33.52,25800.0,17.6024,17.7132,17.6024,17.6868,25800.0
2008-09-29 10:15:00,33.52,33.54,33.28,33.45,45700.0,17.6868,17.6974,17.5602,17.6499,45700.0
2008-09-29 10:20:00,33.45,33.48,33.27,33.45,26500.0,17.6499,17.6657,17.5549,17.6499,26500.0
2008-09-29 10:25:00,33.45,33.71,33.44,33.7,41500.0,17.6499,17.7871,17.6446,17.7818,41500.0
2008-09-29 10:30:00,33.69,33.81,33.66,33.76,37300.0,17.7765,17.8398,17.7607,17.8135,37300.0
2008-09-29 10:35:00,33.76,33.76,33.58,33.65,21600.0,17.8135,17.8135,17.7185,17.7554,21600.0
2008-09-29 10:40:00,33.65,33.68,33.53,33.56,16800.0,17.7554,17.7712,17.6921,17.7079,16800.0
2008-09-29 10:45:00,33.55,33.82,33.55,33.82,41500.0,17.7026,17.8451,17.7026,17.8451,41500.0
2008-09-29 10:50:00,33.79,33.8,33.61,33.62,12600.0,17.8293,17.8346,17.7343,17.7396,12600.0
2008-09-29 10:55:00,33.62,33.62,33.49,33.54,48900.0,17.7396,17.7396,17.671,17.6974,48900.0
2008-09-29 11:00:00,33.56,33.6,33.54,33.58,30100.0,17.7079,17.729,17.6974,17.7185,30100.0
2008-09-29 11:05:00,33.58,33.71,33.58,33.69,37700.0,17.7185,17.7871,17.7185,17.7765,37700.0
2008-09-29 11:10:00,33.66,33.71,33.55,33.58,34000.0,17.7607,17.7871,17.7026,17.7185,34000.0
2008-09-29 11:15:00,33.56,33.63,33.54,33.57,22800.0,17.7079,17.7449,17.6974,17.7132,22800.0
2008-09-29 11:20:00,33.58,33.6,33.49,33.49,47400.0,17.7185,17.729,17.671,17.671,47400.0
2008-09-29 11:25:00,33.49,33.54,33.48,33.5,26900.0,17.671,17.6974,17.6657,17.6763,26900.0
2008-09-29 11:30:00,33.49,33.51,33.47,33.49,28000.0,17.671,17.6815,17.6604,17.671,28000.0
2008-09-29 11:35:00,33.49,33.55,33.48,33.48,37400.0,17.671,17.7026,17.6657,17.6657,37400.0
2008-09-29 11:40:00,33.5,33.5,33.48,33.5,13100.0,17.6763,17.6763,17.6657,17.6763,13100.0
2008-09-29 11:45:00,33.49,33.6,33.49,33.59,47000.0,17.671,17.729,17.671,17.7238,47000.0
2008-09-29 11:50:00,33.59,33.61,33.5,33.5,23400.0,17.7238,17.7343,17.6763,17.6763,23400.0
2008-09-29 11:55:00,33.51,33.73,33.51,33.64,30400.0,17.6815,17.7976,17.6815,17.7501,30400.0
2008-09-29 12:00:00,33.61,33.66,33.61,33.64,10800.0,17.7343,17.7607,17.7343,17.7501,10800.0
2008-09-29 12:05:00,33.64,33.66,33.59,33.6,18400.0,17.7501,17.7607,17.7238,17.729,18400.0
2008-09-29 12:10:00,33.6,33.67,33.55,33.57,26900.0,17.729,17.766,17.7026,17.7132,26900.0
2008-09-29 12:15:00,33.56,33.58,33.52,33.55,46900.0,17.7079,17.7185,17.6868,17.7026,46900.0
2008-09-29 12:20:00,33.54,33.58,33.5,33.57,37100.0,17.6974,17.7185,17.6763,17.7132,37100.0
2008-09-29 12:25:00,33.56,33.65,33.53,33.59,32500.0,17.7079,17.7554,17.6921,17.7238,32500.0
2008-09-29 12:30:00,33.56,33.62,33.52,33.57,45300.0,17.7079,17.7396,17.6868,17.7132,45300.0
2008-09-29 12:35:00,33.56,33.6,33.54,33.6,22500.0,17.7079,17.729,17.6974,17.729,22500.0
2008-09-29 12:40:00,33.6,33.7,33.6,33.69,24500.0,17.729,17.7818,17.729,17.7765,24500.0
2008-09-29 12:45:00,33.69,33.72,33.58,33.58,47400.0,17.7765,17.7923,17.7185,17.7185,47400.0
2008-09-29 12:50:00,33.55,33.58,33.47,33.51,24400.0,17.7026,17.7185,17.6604,17.6815,24400.0
2008-09-29 12:55:00,33.5,33.5,33.4,33.41,24100.0,17.6763,17.6763,17.6235,17.6288,24100.0
2008-09-29 13:00:00,33.41,33.65,33.39,33.42,56700.0,17.6288,17.7554,17.6182,17.6341,56700.0
2008-09-29 13:05:00,33.42,33.46,33.26,33.32,28700.0,17.6341,17.6552,17.5496,17.5813,28700.0
2008-09-29 13:10:00,33.31,33.36,33.27,33.32,14400.0,17.576,17.6024,17.5549,17.5813,14400.0
2008-09-29 13:15:00,33.33,33.44,33.33,33.38,17400.0,17.5866,17.6446,17.5866,17.6129,17400.0
2008-09-29 13:20:00,33.38,33.53,33.35,33.51,35000.0,17.6129,17.6921,17.5971,17.6815,35000.0
2008-09-29 13:25:00,33.5,33.74,33.49,33.64,33300.0,17.6763,17.8029,17.671,17.7501,33300.0
2008-09-29 13:30:00,33.63,33.63,33.53,33.56,36000.0,17.7449,17.7449,17.6921,17.7079,36000.0
2008-09-29 13:35:00,33.56,33.77,33.46,33.57,76000.0,17.7079,17.8187,17.6552,17.7132,76000.0
2008-09-29 13:40:00,33.55,33.57,32.93,32.98,134400.0,17.7026,17.7132,17.3755,17.4019,134400.0
2008-09-29 13:45:00,32.98,33.21,32.0,32.95,149500.0,17.4019,17.5232,16.8848,17.3861,149500.0
2008-09-29 13:50:00,32.96,33.69,32.81,33.67,150800.0,17.3913,17.7765,17.3122,17.766,150800.0
2008-09-29 13:55:00,33.7,33.97,33.18,33.34,81200.0,17.7818,17.9243,17.5074,17.5918,81200.0
2008-09-29 14:00:00,33.34,33.57,33.23,33.23,52300.0,17.5918,17.7132,17.5338,17.5338,52300.0
2008-09-29 14:05:00,33.23,33.7,32.78,33.01,201200.0,17.5338,17.7818,17.2964,17.4177,201200.0
2008-09-29 14:10:00,33.0,33.73,32.92,33.46,70900.0,17.4124,17.7976,17.3702,17.6552,70900.0
2008-09-29 14:15:00,33.47,33.82,33.27,33.64,58500.0,17.6604,17.8451,17.5549,17.7501,58500.0
2008-09-29 14:20:00,33.66,33.75,33.39,33.39,45100.0,17.7607,17.8082,17.6182,17.6182,45100.0
2008-09-29 14:25:00,33.44,33.45,33.17,33.26,51300.0,17.6446,17.6499,17.5021,17.5496,51300.0
2008-09-29 14:30:00,33.27,33.33,33.07,33.24,63900.0,17.5549,17.5866,17.4494,17.5391,63900.0
2008-09-29 14:35:00,33.24,33.33,33.18,33.29,56100.0,17.5391,17.5866,17.5074,17.5655,56100.0
2008-09-29 14:40:00,33.28,33.49,33.27,33.37,41300.0,17.5602,17.671,17.5549,17.6077,41300.0
2008-09-29 14:45:00,33.39,33.51,33.15,33.16,40800.0,17.6182,17.6815,17.4916,17.4969,40800.0
2008-09-29 14:50:00,33.17,33.3,33.07,33.1,58600.0,17.5021,17.5707,17.4494,17.4652,58600.0
2008-09-29 14:55:00,33.07,33.12,32.87,32.99,122600.0,17.4494,17.4758,17.3438,17.4072,122600.0
2008-09-29 15:00:00,33.01,33.14,32.9,32.97,115300.0,17.4177,17.4863,17.3597,17.3966,115300.0
2008-09-29 15:05:00,32.98,33.02,32.92,32.98,71200.0,17.4019,17.423,17.3702,17.4019,71200.0
2008-09-29 15:10:00,32.98,33.23,32.97,33.1,66000.0,17.4019,17.5338,17.3966,17.4652,66000.0
2008-09-29 15:15:00,33.06,33.11,32.97,32.99,46600.0,17.4441,17.4705,17.3966,17.4072,46600.0
2008-09-29 15:20:00,33.0,33.0,32.73,32.85,22700.0,17.4124,17.4124,17.27,17.3333,22700.0
2008-09-29 15:25:00,32.87,32.89,32.46,32.62,59000.0,17.3438,17.3544,17.1275,17.2119,59000.0
2008-09-29 15:30:00,32.62,32.81,32.53,32.8,80600.0,17.2119,17.3122,17.1644,17.3069,80600.0
2008-09-29 15:35:00,32.81,32.82,32.58,32.8,70200.0,17.3122,17.3175,17.1908,17.3069,70200.0
2008-09-29 15:40:00,32.8,32.97,32.7,32.77,154600.0,17.3069,17.3966,17.2541,17.2911,154600.0
2008-09-29 15:45:00,32.77,32.89,31.55,32.06,221300.0,17.2911,17.3544,16.6473,16.9164,221300.0
2008-09-29 15:50:00,32.07,32.31,31.86,32.26,150400.0,16.9217,17.0484,16.8109,17.022,150400.0
2008-09-29 15:55:00,32.25,32.86,32.25,32.35,136100.0,17.0167,17.3386,17.0167,17.0695,136100.0
2008-09-30 09:30:00,32.9,33.99,32.4,32.55,56500.0,17.3597,17.9348,17.0958,17.175,56500.0
2008-09-30 09:35:00,32.41,32.51,32.22,32.33,61500.0,17.1011,17.1539,17.0009,17.0589,61500.0
2008-09-30 09:40:00,32.31,32.35,31.83,31.95,60800.0,17.0484,17.0695,16.7951,16.8584,60800.0
2008-09-30 09:45:00,31.94,32.27,31.94,32.24,35400.0,16.8531,17.0273,16.8531,17.0114,35400.0
2008-09-30 09:50:00,32.25,32.3,32.1,32.15,37000.0,17.0167,17.0431,16.9376,16.9639,37000.0
2008-09-30 09:55:00,32.16,32.4,32.13,32.4,45600.0,16.9692,17.0958,16.9534,17.0958,45600.0
2008-09-30 10:00:00,32.38,32.58,32.25,32.31,39400.0,17.0853,17.1908,17.0167,17.0484,39400.0
2008-09-30 10:05:00,32.31,32.37,32.17,32.17,52200.0,17.0484,17.08,16.9745,16.9745,52200.0
2008-09-30 10:10:00,32.2,32.39,32.16,32.35,32200.0,16.9903,17.0906,16.9692,17.0695,32200.0
2008-09-30 10:15:00,32.32,32.33,32.15,32.2,25700.0,17.0536,17.0589,16.9639,16.9903,25700.0
2008-09-30 10:20:00,32.21,32.32,32.18,32.21,32700.0,16.9956,17.0536,16.9798,16.9956,32700.0
2008-09-30 10:25:00,32.21,32.29,32.12,32.17,31200.0,16.9956,17.0378,16.9481,16.9745,31200.0
2008-09-30 10:30:00,32.17,32.36,32.17,32.28,21900.0,16.9745,17.0747,16.9745,17.0325,21900.0
2008-09-30 10:35:00,32.29,32.41,32.22,32.22,36400.0,17.0378,17.1011,17.0009,17.0009,36400.0
2008-09-30 10:40:00,32.23,32.28,32.12,32.17,28200.0,17.0061,17.0325,16.9481,16.9745,28200.0
2008-09-30 10:45:00,32.17,32.27,32.1,32.14,29600.0,16.9745,17.0273,16.9376,16.9587,29600.0
2008-09-30 10:50:00,32.14,32.14,32.02,32.05,22600.0,16.9587,16.9587,16.8953,16.9112,22600.0
2008-09-30 10:55:00,32.05,32.06,31.96,31.96,28600.0,16.9112,16.9164,16.8637,16.8637,28600.0
2008-09-30 11:00:00,31.96,32.06,31.87,32.0,52300.0,16.8637,16.9164,16.8162,16.8848,52300.0
2008-09-30 11:05:00,32.01,32.1,31.92,32.1,21900.0,16.8901,16.9376,16.8426,16.9376,21900.0
2008-09-30 11:10:00,32.07,32.1,31.98,32.04,28800.0,16.9217,16.9376,16.8742,16.9059,28800.0
2008-09-30 11:15:00,32.02,32.08,31.9,32.06,36500.0,16.8953,16.927,16.832,16.9164,36500.0
2008-09-30 11:20:00,32.04,32.13,31.99,32.03,34500.0,16.9059,16.9534,16.8795,16.9006,34500.0
2008-09-30 11:25:00,32.03,32.21,32.02,32.12,35500.0,16.9006,16.9956,16.8953,16.9481,35500.0
2008-09-30 11:30:00,32.13,32.16,32.05,32.11,24100.0,16.9534,16.9692,16.9112,16.9428,24100.0
2008-09-30 11:35:00,32.13,32.18,32.07,32.17,23700.0,16.9534,16.9798,16.9217,16.9745,23700.0
2008-09-30 11:40:00,32.15,32.32,32.15,32.31,28500.0,16.9639,17.0536,16.9639,17.0484,28500.0
2008-09-30 11:45:00,32.28,32.6,32.22,32.58,51700.0,17.0325,17.2014,17.0009,17.1908,51700.0
2008-09-30 11:50:00,32.56,32.61,32.44,32.46,22000.0,17.1803,17.2067,17.117,17.1275,22000.0
2008-09-30 11:55:00,32.46,32.49,32.41,32.42,16300.0,17.1275,17.1433,17.1011,17.1064,16300.0
2008-09-30 12:00:00,32.42,32.43,32.28,32.31,34200.0,17.1064,17.1117,17.0325,17.0484,34200.0
2008-09-30 12:05:00,32.32,32.38,32.28,32.37,20200.0,17.0536,17.0853,17.0325,17.08,20200.0
2008-09-30 12:10:00,32.36,32.41,32.3,32.33,22100.0,17.0747,17.1011,17.0431,17.0589,22100.0
2008-09-30 12:15:00,32.32,32.37,32.27,32.27,20900.0,17.0536,17.08,17.0273,17.0273,20900.0
2008-09-30 12:20:00,32.28,32.3,32.24,32.25,17300.0,17.0325,17.0431,17.0114,17.0167,17300.0
2008-09-30 12:25:00,32.25,32.28,32.23,32.26,16900.0,17.0167,17.0325,17.0061,17.022,16900.0
2008-09-30 12:30:00,32.26,32.32,32.16,32.27,29900.0,17.022,17.0536,16.9692,17.0273,29900.0
2008-09-30 12:35:00,32.28,32.39,32.27,32.36,22200.0,17.0325,17.0906,17.0273,17.0747,22200.0
2008-09-30 12:40:00,32.37,32.56,32.37,32.45,25100.0,17.08,17.1803,17.08,17.1222,25100.0
2008-09-30 12:45:00,32.45,32.47,32.4,32.47,9600.0,17.1222,17.1328,17.0958,17.1328,9600.0
2008-09-30 12:50:00,32.46,32.5,32.41,32.44,13700.0,17.1275,17.1486,17.1011,17.117,13700.0
2008-09-30 12:55:00,32.45,32.58,32.43,32.53,18300.0,17.1222,17.1908,17.1117,17.1644,18300.0
2008-09-30 13:00:00,32.53,32.53,32.3,32.3,25800.0,17.1644,17.1644,17.0431,17.0431,25800.0
2008-09-30 13:05:00,32.3,32.41,32.3,32.34,30100.0,17.0431,17.1011,17.0431,17.0642,30100.0
2008-09-30 13:10:00,32.34,32.49,32.31,32.48,15000.0,17.0642,17.1433,17.0484,17.1381,15000.0
2008-09-30 13:15:00,32.48,32.54,32.41,32.52,29700.0,17.1381,17.1697,17.1011,17.1592,29700.0
2008-09-30 13:20:00,32.49,32.56,32.48,32.5,19200.0,17.1433,17.1803,17.1381,17.1486,19200.0
2008-09-30 13:25:00,32.5,32.72,32.48,32.72,22100.0,17.1486,17.2647,17.1381,17.2647,22100.0
2008-09-30 13:30:00,32.72,32.78,32.68,32.69,61700.0,17.2647,17.2964,17.2436,17.2489,61700.0
2008-09-30 13:35:00,32.69,32.76,32.68,32.7,27100.0,17.2489,17.2858,17.2436,17.2541,27100.0
2008-09-30 13:40:00,32.69,32.71,32.55,32.55,36700.0,17.2489,17.2594,17.175,17.175,36700.0
2008-09-30 13:45:00,32.57,32.58,32.5,32.57,29400.0,17.1856,17.1908,17.1486,17.1856,29400.0
2008-09-30 13:50:00,32.57,32.61,32.57,32.59,48900.0,17.1856,17.2067,17.1856,17.1961,48900.0
2008-09-30 13:55:00,32.59,32.73,32.5,32.61,94800.0,17.1961,17.27,17.1486,17.2067,94800.0
2008-09-30 14:00:00,32.61,32.71,32.55,32.65,67700.0,17.2067,17.2594,17.175,17.2278,67700.0
2008-09-30 14:05:00,32.64,32.66,32.59,32.6,25400.0,17.2225,17.233,17.1961,17.2014,25400.0
2008-09-30 14:10:00,32.6,32.63,32.5,32.51,52000.0,17.2014,17.2172,17.1486,17.1539,52000.0
2008-09-30 14:15:00,32.51,32.55,32.46,32.49,43500.0,17.1539,17.175,17.1275,17.1433,43500.0
2008-09-30 14:20:00,32.47,32.52,32.41,32.52,57200.0,17.1328,17.1592,17.1011,17.1592,57200.0
2008-09-30 14:25:00,32.53,32.56,32.45,32.49,64900.0,17.1644,17.1803,17.1222,17.1433,64900.0
2008-09-30 14:30:00,32.49,32.51,32.42,32.45,60200.0,17.1433,17.1539,17.1064,17.1222,60200.0
2008-09-30 14:35:00,32.45,32.58,32.43,32.55,92600.0,17.1222,17.1908,17.1117,17.175,92600.0
2008-09-30 14:40:00,32.55,32.55,32.47,32.52,42400.0,17.175,17.175,17.1328,17.1592,42400.0
2008-09-30 14:45:00,32.52,32.55,32.48,32.51,65300.0,17.1592,17.175,17.1381,17.1539,65300.0
2008-09-30 14:50:00,32.52,32.56,32.46,32.49,102700.0,17.1592,17.1803,17.1275,17.1433,102700.0
2008-09-30 14:55:00,32.49,32.53,32.29,32.36,117700.0,17.1433,17.1644,17.0378,17.0747,117700.0
2008-09-30 15:00:00,32.37,32.6,32.37,32.59,76900.0,17.08,17.2014,17.08,17.1961,76900.0
2008-09-30 15:05:00,32.6,32.6,32.49,32.59,64400.0,17.2014,17.2014,17.1433,17.1961,64400.0
2008-09-30 15:10:00,32.59,32.64,32.55,32.6,97300.0,17.1961,17.2225,17.175,17.2014,97300.0
2008-09-30 15:15:00,32.59,32.63,32.53,32.58,41200.0,17.1961,17.2172,17.1644,17.1908,41200.0
2008-09-30 15:20:00,32.59,32.76,32.56,32.75,94100.0,17.1961,17.2858,17.1803,17.2805,94100.0
2008-09-30 15:25:00,32.75,32.76,32.66,32.7,104200.0,17.2805,17.2858,17.233,17.2541,104200.0
2008-09-30 15:30:00,32.71,32.74,32.6,32.67,85300.0,17.2594,17.2753,17.2014,17.2383,85300.0
2008-09-30 15:35:00,32.66,32.66,32.51,32.62,80300.0,17.233,17.233,17.1539,17.2119,80300.0
2008-09-30 15:40:00,32.64,32.77,32.63,32.74,200600.0,17.2225,17.2911,17.2172,17.2753,200600.0
2008-09-30 15:45:00,32.75,32.83,32.68,32.77,159400.0,17.2805,17.3227,17.2436,17.2911,159400.0
2008-09-30 15:50:00,32.76,32.78,32.59,32.63,116700.0,17.2858,17.2964,17.1961,17.2172,116700.0
2008-09-30 15:55:00,32.62,32.85,32.59,32.83,229600.0,17.2119,17.3333,17.1961,17.3227,229600.0
2008-10-01 09:30:00,32.62,32.71,32.34,32.41,31900.0,17.2119,17.2594,17.0642,17.1011,31900.0
2008-10-01 09:35:00,32.35,32.41,32.01,32.05,20300.0,17.0695,17.1011,16.8901,16.9112,20300.0
2008-10-01 09:40:00,32.06,32.36,32.05,32.23,25900.0,16.9164,17.0747,16.9112,17.0061,25900.0
2008-10-01 09:45:00,32.2,32.36,32.14,32.36,13300.0,16.9903,17.0747,16.9587,17.0747,13300.0
2008-10-01 09:50:00,32.36,32.44,32.31,32.42,25500.0,17.0747,17.117,17.0484,17.1064,25500.0
2008-10-01 09:55:00,32.43,32.53,32.43,32.45,32300.0,17.1117,17.1644,17.1117,17.1222,32300.0
2008-10-01 10:00:00,32.45,32.46,32.24,32.26,97000.0,17.1222,17.1275,17.0114,17.022,97000.0
2008-10-01 10:05:00,32.25,32.32,32.18,32.3,28200.0,17.0167,17.0536,16.9798,17.0431,28200.0
2008-10-01 10:10:00,32.29,32.4,32.2,32.4,37600.0,17.0378,17.0958,16.9903,17.0958,37600.0
2008-10-01 10:15:00,32.44,32.63,32.36,32.62,33100.0,17.117,17.2172,17.0747,17.2119,33100.0
2008-10-01 10:20:00,32.62,32.78,32.55,32.74,27000.0,17.2119,17.2964,17.175,17.2753,27000.0
2008-10-01 10:25:00,32.72,32.74,32.63,32.73,15300.0,17.2647,17.2753,17.2172,17.27,15300.0
2008-10-01 10:30:00,32.74,32.78,32.66,32.78,21900.0,17.2753,17.2964,17.233,17.2964,21900.0
2008-10-01 10:35:00,32.78,32.79,32.56,32.69,40400.0,17.2964,17.3016,17.1803,17.2489,40400.0
2008-10-01 10:40:00,32.71,32.91,32.71,32.87,43600.0,17.2594,17.365,17.2594,17.3438,43600.0
2008-10-01 10:45:00,32.88,32.99,32.88,32.96,26600.0,17.3491,17.4072,17.3491,17.3913,26600.0
2008-10-01 10:50:00,32.94,32.97,32.83,32.86,29500.0,17.3808,17.3966,17.3227,17.3386,29500.0
2008-10-01 10:55:00,32.86,32.9,32.77,32.81,26300.0,17.3386,17.3597,17.2911,17.3122,26300.0
2008-10-01 11:00:00,32.82,32.85,32.62,32.69,37100.0,17.3175,17.3333,17.2119,17.2489,37100.0
2008-10-01 11:05:00,32.69,32.73,32.59,32.69,33900.0,17.2489,17.27,17.1961,17.2489,33900.0
2008-10-01 11:10:00,32.68,32.69,32.68,32.68,19200.0,17.2436,17.2489,17.2436,17.2436,19200.0
2008-10-01 11:15:00,32.69,32.69,32.64,32.69,20000.0,17.2489,17.2489,17.2225,17.2489,20000.0
2008-10-01 11:20:00,32.69,32.79,32.67,32.78,23300.0,17.2489,17.3016,17.2383,17.2964,23300.0
2008-10-01 11:25:00,32.8,32.96,32.78,32.95,17700.0,17.3069,17.3913,17.2964,17.3861,17700.0
2008-10-01 11:30:00,32.96,32.98,32.86,32.87,13200.0,17.3913,17.4019,17.3386,17.3438,13200.0
2008-10-01 11:35:00,32.86,32.9,32.84,32.88,16900.0,17.3386,17.3597,17.328,17.3491,16900.0
2008-10-01 11:40:00,32.88,32.91,32.84,32.85,17300.0,17.3491,17.365,17.328,17.3333,17300.0
2008-10-01 11:45:00,32.86,32.91,32.83,32.88,18300.0,17.3386,17.365,17.3227,17.3491,18300.0
2008-10-01 11:50:00,32.88,32.91,32.85,32.87,17500.0,17.3491,17.365,17.3333,17.3438,17500.0
2008-10-01 11:55:00,32.86,32.87,32.74,32.76,20500.0,17.3386,17.3438,17.2753,17.2858,20500.0
2008-10-01 12:00:00,32.77,32.77,32.72,32.72,14200.0,17.2911,17.2911,17.2647,17.2647,14200.0
2008-10-01 12:05:00,32.71,32.71,32.68,32.7,15000.0,17.2594,17.2594,17.2436,17.2541,15000.0
2008-10-01 12:10:00,32.71,32.85,32.68,32.85,13100.0,17.2594,17.3333,17.2436,17.3333,13100.0
2008-10-01 12:15:00,32.85,33.0,32.85,32.93,22200.0,17.3333,17.4124,17.3333,17.3755,22200.0
2008-10-01 12:20:00,32.91,32.93,32.86,32.93,16700.0,17.365,17.3755,17.3386,17.3755,16700.0
2008-10-01 12:25:00,32.93,32.93,32.83,32.88,9300.0,17.3755,17.3755,17.3227,17.3491,9300.0
2008-10-01 12:30:00,32.88,33.05,32.88,33.02,29600.0,17.3491,17.4388,17.3491,17.423,29600.0
2008-10-01 12:35:00,33.01,33.09,33.01,33.06,12900.0,17.4177,17.4599,17.4177,17.4441,12900.0
2008-10-01 12:40:00,33.06,33.08,32.88,32.88,40800.0,17.4441,17.4547,17.3491,17.3491,40800.0
2008-10-01 12:45:00,32.88,33.08,32.88,33.06,13000.0,17.3491,17.4547,17.3491,17.4441,13000.0
2008-10-01 12:50:00,33.05,33.2,33.05,33.07,18300.0,17.4388,17.518,17.4388,17.4494,18300.0
2008-10-01 12:55:00,33.06,33.1,33.04,33.08,12900.0,17.4441,17.4652,17.4335,17.4547,12900.0
2008-10-01 13:00:00,33.08,33.09,32.96,32.96,11000.0,17.4547,17.4599,17.3913,17.3913,11000.0
2008-10-01 13:05:00,32.96,33.02,32.95,32.99,11700.0,17.3913,17.423,17.3861,17.4072,11700.0
2008-10-01 13:10:00,32.99,33.04,32.96,32.96,11200.0,17.4072,17.4335,17.3913,17.3913,11200.0
2008-10-01 13:15:00,32.97,33.01,32.96,32.96,9000.0,17.3966,17.4177,17.3913,17.3913,9000.0
2008-10-01 13:20:00,32.96,32.99,32.95,32.99,7900.0,17.3913,17.4072,17.3861,17.4072,7900.0
2008-10-01 13:25:00,32.99,33.02,32.92,33.02,12000.0,17.4072,17.423,17.3702,17.423,12000.0
2008-10-01 13:30:00,33.03,33.05,32.76,32.81,18300.0,17.4283,17.4388,17.2858,17.3122,18300.0
2008-10-01 13:35:00,32.82,32.9,32.81,32.88,12700.0,17.3175,17.3597,17.3122,17.3491,12700.0
2008-10-01 13:40:00,32.89,33.19,32.74,33.09,52500.0,17.3544,17.5127,17.2753,17.4599,52500.0
2008-10-01 13:45:00,33.09,33.21,33.03,33.09,70000.0,17.4599,17.5232,17.4283,17.4599,70000.0
2008-10-01 13:50:00,33.07,33.28,33.05,33.18,39500.0,17.4494,17.5602,17.4388,17.5074,39500.0
2008-10-01 13:55:00,33.14,33.21,33.08,33.11,22400.0,17.4863,17.5232,17.4547,17.4705,22400.0
2008-10-01 14:00:00,33.1,33.1,32.93,33.06,27700.0,17.4652,17.4652,17.3755,17.4441,27700.0
2008-10-01 14:05:00,33.06,33.23,33.02,33.2,34900.0,17.4441,17.5338,17.423,17.518,34900.0
2008-10-01 14:10:00,33.21,33.22,33.14,33.19,17900.0,17.5232,17.5285,17.4863,17.5127,17900.0
2008-10-01 14:15:00,33.19,33.35,33.19,33.32,30200.0,17.5127,17.5971,17.5127,17.5813,30200.0
2008-10-01 14:20:00,33.31,33.4,33.27,33.33,33500.0,17.576,17.6235,17.5549,17.5866,33500.0
2008-10-01 14:25:00,33.32,33.4,33.29,33.39,24100.0,17.5813,17.6235,17.5655,17.6182,24100.0
2008-10-01 14:30:00,33.37,33.39,33.16,33.16,26800.0,17.6077,17.6182,17.4969,17.4969,26800.0
2008-10-01 14:35:00,33.19,33.29,33.13,33.28,24500.0,17.5127,17.5655,17.481,17.5602,24500.0
2008-10-01 14:40:00,33.3,33.4,33.28,33.39,32400.0,17.5707,17.6235,17.5602,17.6182,32400.0
2008-10-01 14:45:00,33.38,33.48,33.33,33.44,24300.0,17.6129,17.6657,17.5866,17.6446,24300.0
2008-10-01 14:50:00,33.45,33.5,33.41,33.45,22000.0,17.6499,17.6763,17.6288,17.6499,22000.0
2008-10-01 14:55:00,33.46,33.47,33.28,33.34,25700.0,17.6552,17.6604,17.5602,17.5918,25700.0
2008-10-01 15:00:00,33.34,33.35,33.27,33.28,24600.0,17.5918,17.5971,17.5549,17.5602,24600.0
2008-10-01 15:05:00,33.28,33.32,33.25,33.28,35300.0,17.5602,17.5813,17.5444,17.5602,35300.0
2008-10-01 15:10:00,33.28,33.33,33.19,33.21,48400.0,17.5602,17.5866,17.5127,17.5232,48400.0
2008-10-01 15:15:00,33.21,33.23,33.13,33.21,30700.0,17.5232,17.5338,17.481,17.5232,30700.0
2008-10-01 15:20:00,33.2,33.27,33.15,33.25,25100.0,17.518,17.5549,17.4916,17.5444,25100.0
2008-10-01 15:25:00,33.25,33.28,33.22,33.25,33500.0,17.5444,17.5602,17.5285,17.5444,33500.0
2008-10-01 15:30:00,33.25,33.27,33.21,33.23,42100.0,17.5444,17.5549,17.5232,17.5338,42100.0
2008-10-01 15:35:00,33.23,33.26,33.13,33.15,44500.0,17.5338,17.5496,17.481,17.4916,44500.0
2008-10-01 15:40:00,33.15,33.25,33.13,33.23,34500.0,17.4916,17.5444,17.481,17.5338,34500.0
2008-10-01 15:45:00,33.21,33.25,33.17,33.18,28300.0,17.5232,17.5444,17.5021,17.5074,28300.0
2008-10-01 15:50:00,33.18,33.26,33.16,33.25,41600.0,17.5074,17.5496,17.4969,17.5444,41600.0
2008-10-01 15:55:00,33.24,33.26,33.19,33.21,59200.0,17.5391,17.5496,17.5127,17.5232,59200.0
2008-10-02 09:30:00,33.04,33.29,33.0,33.09,26800.0,17.4335,17.5655,17.4124,17.4599,26800.0
2008-10-02 09:35:00,33.1,33.2,32.94,33.07,19700.0,17.4652,17.518,17.3808,17.4494,19700.0
2008-10-02 09:40:00,33.12,33.34,33.02,33.25,18300.0,17.4758,17.5918,17.423,17.5444,18300.0
2008-10-02 09:45:00,33.2,33.24,33.06,33.14,35200.0,17.518,17.5391,17.4441,17.4863,35200.0
2008-10-02 09:50:00,33.14,33.15,32.77,32.9,38200.0,17.4863,17.4916,17.2911,17.3597,38200.0
2008-10-02 09:55:00,32.89,33.09,32.74,32.78,31900.0,17.3544,17.4599,17.2753,17.2964,31900.0
2008-10-02 10:00:00,32.77,32.81,32.69,32.79,35000.0,17.2911,17.3122,17.2489,17.3016,35000.0
2008-10-02 10:05:00,32.8,32.85,32.69,32.81,12800.0,17.3069,17.3333,17.2489,17.3122,12800.0
2008-10-02 10:10:00,32.83,32.99,32.82,32.99,17100.0,17.3227,17.4072,17.3175,17.4072,17100.0
2008-10-02 10:15:00,32.98,33.05,32.97,33.04,19600.0,17.4019,17.4388,17.3966,17.4335,19600.0
2008-10-02 10:20:00,33.05,33.14,33.02,33.08,109800.0,17.4388,17.4863,17.423,17.4547,109800.0
2008-10-02 10:25:00,33.09,33.19,33.09,33.12,57100.0,17.4599,17.5127,17.4599,17.4758,57100.0
2008-10-02 10:30:00,33.12,33.14,32.84,32.92,74100.0,17.4758,17.4863,17.328,17.3702,74100.0
2008-10-02 10:35:00,32.91,32.94,32.8,32.85,36100.0,17.365,17.3808,17.3069,17.3333,36100.0
2008-10-02 10:40:00,32.83,32.85,32.69,32.69,24400.0,17.3227,17.3333,17.2489,17.2489,24400.0
2008-10-02 10:45:00,32.72,32.86,32.61,32.82,49100.0,17.2647,17.3386,17.2067,17.3175,49100.0
2008-10-02 10:50:00,32.81,32.89,32.77,32.81,46000.0,17.3122,17.3544,17.2911,17.3122,46000.0
2008-10-02 10:55:00,32.8,32.88,32.77,32.78,18000.0,17.3069,17.3491,17.2911,17.2964,18000.0
2008-10-02 11:00:00,32.79,32.86,32.79,32.84,19100.0,17.3016,17.3386,17.3016,17.328,19100.0
2008-10-02 11:05:00,32.82,32.83,32.46,32.5,27300.0,17.3175,17.3227,17.1275,17.1486,27300.0
2008-10-02 11:10:00,32.5,32.5,32.38,32.45,45100.0,17.1486,17.1486,17.0853,17.1222,45100.0
2008-10-02 11:15:00,32.45,32.46,32.36,32.46,56100.0,17.1222,17.1275,17.0747,17.1275,56100.0
2008-10-02 11:20:00,32.45,32.65,32.45,32.58,34000.0,17.1222,17.2278,17.1222,17.1908,34000.0
2008-10-02 11:25:00,32.6,32.65,32.56,32.56,19700.0,17.2014,17.2278,17.1803,17.1803,19700.0
2008-10-02 11:30:00,32.57,32.6,32.41,32.47,20100.0,17.1856,17.2014,17.1011,17.1328,20100.0
2008-10-02 11:35:00,32.49,32.62,32.47,32.58,14600.0,17.1433,17.2119,17.1328,17.1908,14600.0
2008-10-02 11:40:00,32.59,32.68,32.59,32.67,21400.0,17.1961,17.2436,17.1961,17.2383,21400.0
2008-10-02 11:45:00,32.68,32.69,32.64,32.64,7600.0,17.2436,17.2489,17.2225,17.2225,7600.0
2008-10-02 11:50:00,32.65,32.7,32.63,32.69,12700.0,17.2278,17.2541,17.2172,17.2489,12700.0
2008-10-02 11:55:00,32.71,32.86,32.71,32.8,15000.0,17.2594,17.3386,17.2594,17.3069,15000.0
2008-10-02 12:00:00,32.8,32.87,32.75,32.75,20800.0,17.3069,17.3438,17.2805,17.2805,20800.0
2008-10-02 12:05:00,32.76,32.76,32.69,32.7,15600.0,17.2858,17.2858,17.2489,17.2541,15600.0
2008-10-02 12:10:00,32.69,32.7,32.61,32.64,10800.0,17.2489,17.2541,17.2067,17.2225,10800.0
2008-10-02 12:15:00,32.65,32.68,32.64,32.67,10400.0,17.2278,17.2436,17.2225,17.2383,10400.0
2008-10-02 12:20:00,32.66,32.72,32.65,32.7,8900.0,17.233,17.2647,17.2278,17.2541,8900.0
2008-10-02 12:25:00,32.71,32.71,32.6,32.62,10300.0,17.2594,17.2594,17.2014,17.2119,10300.0
2008-10-02 12:30:00,32.63,32.64,32.5,32.51,13100.0,17.2172,17.2225,17.1486,17.1539,13100.0
2008-10-02 12:35:00,32.51,32.52,32.41,32.45,9900.0,17.1539,17.1592,17.1011,17.1222,9900.0
2008-10-02 12:40:00,32.45,32.53,32.42,32.42,16400.0,17.1222,17.1644,17.1064,17.1064,16400.0
2008-10-02 12:45:00,32.42,32.46,32.38,32.4,18300.0,17.1064,17.1275,17.0853,17.0958,18300.0
2008-10-02 12:50:00,32.41,32.5,32.35,32.48,49100.0,17.1011,17.1486,17.0695,17.1381,49100.0
2008-10-02 12:55:00,32.47,32.55,32.47,32.51,11200.0,17.1328,17.175,17.1328,17.1539,11200.0
2008-10-02 13:00:00,32.51,32.53,32.42,32.44,16600.0,17.1539,17.1644,17.1064,17.117,16600.0
2008-10-02 13:05:00,32.44,32.48,32.34,32.39,13800.0,17.117,17.1381,17.0642,17.0906,13800.0
2008-10-02 13:10:00,32.39,32.42,32.29,32.35,17800.0,17.0906,17.1064,17.0378,17.0695,17800.0
2008-10-02 13:15:00,32.35,32.49,32.33,32.47,22500.0,17.0695,17.1433,17.0589,17.1328,22500.0
2008-10-02 13:20:00,32.5,32.52,32.47,32.48,14900.0,17.1486,17.1592,17.1328,17.1381,14900.0
2008-10-02 13:25:00,32.49,32.64,32.48,32.64,12500.0,17.1433,17.2225,17.1381,17.2225,12500.0
2008-10-02 13:30:00,32.64,32.73,32.63,32.71,25900.0,17.2225,17.27,17.2172,17.2594,25900.0
2008-10-02 13:35:00,32.69,32.7,32.58,32.58,15400.0,17.2489,17.2541,17.1908,17.1908,15400.0
2008-10-02 13:40:00,32.58,32.79,32.53,32.78,23600.0,17.1908,17.3016,17.1644,17.2964,23600.0
2008-10-02 13:45:00,32.79,32.95,32.77,32.84,32100.0,17.3016,17.3861,17.2911,17.328,32100.0
2008-10-02 13:50:00,32.83,32.85,32.52,32.62,34100.0,17.3227,17.3333,17.1592,17.2119,34100.0
2008-10-02 13:55:00,32.62,32.79,32.61,32.77,22800.0,17.2119,17.3016,17.2067,17.2911,22800.0
2008-10-02 14:00:00,32.77,32.95,32.76,32.83,18200.0,17.2911,17.3861,17.2858,17.3227,18200.0
2008-10-02 14:05:00,32.85,32.89,32.81,32.85,19600.0,17.3333,17.3544,17.3122,17.3333,19600.0
2008-10-02 14:10:00,32.85,33.02,32.85,32.93,21400.0,17.3333,17.423,17.3333,17.3755,21400.0
2008-10-02 14:15:00,32.93,32.93,32.8,32.82,21400.0,17.3755,17.3755,17.3069,17.3175,21400.0
2008-10-02 14:20:00,32.82,32.82,32.67,32.68,23100.0,17.3175,17.3175,17.2383,17.2436,23100.0
2008-10-02 14:25:00,32.68,32.7,32.64,32.66,11100.0,17.2436,17.2541,17.2225,17.233,11100.0
2008-10-02 14:30:00,32.67,32.73,32.57,32.57,27800.0,17.2383,17.27,17.1856,17.1856,27800.0
2008-10-02 14:35:00,32.6,32.65,32.48,32.65,26900.0,17.2014,17.2278,17.1381,17.2278,26900.0
2008-10-02 14:40:00,32.64,32.71,32.59,32.6,20500.0,17.2225,17.2594,17.1961,17.2014,20500.0
2008-10-02 14:45:00,32.6,32.84,32.6,32.8,36600.0,17.2014,17.328,17.2014,17.3069,36600.0
2008-10-02 14:50:00,32.81,32.87,32.72,32.73,28200.0,17.3122,17.3438,17.2647,17.27,28200.0
2008-10-02 14:55:00,32.73,33.0,32.73,33.0,37500.0,17.27,17.4124,17.27,17.4124,37500.0
2008-10-02 15:00:00,32.99,33.03,32.85,32.91,36000.0,17.4072,17.4283,17.3333,17.365,36000.0
2008-10-02 15:05:00,32.92,32.95,32.85,32.85,29800.0,17.3702,17.3861,17.3333,17.3333,29800.0
2008-10-02 15:10:00,32.86,32.88,32.84,32.86,38500.0,17.3386,17.3491,17.328,17.3386,38500.0
2008-10-02 15:15:00,32.87,32.88,32.75,32.77,47800.0,17.3438,17.3491,17.2805,17.2911,47800.0
2008-10-02 15:20:00,32.77,32.92,32.76,32.91,61900.0,17.2911,17.3702,17.2858,17.365,61900.0
2008-10-02 15:25:00,32.92,32.93,32.69,32.75,48900.0,17.3702,17.3755,17.2489,17.2805,48900.0
2008-10-02 15:30:00,32.75,32.97,32.74,32.87,54300.0,17.2805,17.3966,17.2753,17.3438,54300.0
2008-10-02 15:35:00,32.88,32.88,32.58,32.59,67000.0,17.3491,17.3491,17.1908,17.1961,67000.0
2008-10-02 15:40:00,32.58,32.71,32.54,32.67,54700.0,17.1908,17.2594,17.1697,17.2383,54700.0
2008-10-02 15:45:00,32.68,32.68,32.51,32.57,51300.0,17.2436,17.2436,17.1539,17.1856,51300.0
2008-10-02 15:50:00,32.58,32.87,32.57,32.86,95500.0,17.1908,17.3438,17.1856,17.3386,95500.0
2008-10-02 15:55:00,32.86,32.94,32.81,32.87,132800.0,17.3386,17.3808,17.3122,17.3438,132800.0
2008-10-03 09:30:00,33.18,33.38,33.12,33.3,35200.0,17.5074,17.6129,17.4758,17.5707,35200.0
2008-10-03 09:35:00,33.26,33.26,32.91,32.95,22300.0,17.5496,17.5496,17.365,17.3861,22300.0
2008-10-03 09:40:00,32.94,33.09,32.87,32.89,31500.0,17.3808,17.4599,17.3438,17.3544,31500.0
2008-10-03 09:45:00,32.9,33.13,32.9,33.0,31100.0,17.3597,17.481,17.3597,17.4124,31100.0
2008-10-03 09:50:00,32.99,33.05,32.97,32.99,15700.0,17.4072,17.4388,17.3966,17.4072,15700.0
2008-10-03 09:55:00,32.98,33.16,32.98,33.16,20400.0,17.4019,17.4969,17.4019,17.4969,20400.0
2008-10-03 10:00:00,33.2,33.26,33.09,33.11,21100.0,17.518,17.5496,17.4599,17.4705,21100.0
2008-10-03 10:05:00,33.12,33.17,33.04,33.14,28300.0,17.4758,17.5021,17.4335,17.4863,28300.0
2008-10-03 10:10:00,33.14,33.18,33.01,33.17,23600.0,17.4863,17.5074,17.4177,17.5021,23600.0
2008-10-03 10:15:00,33.15,33.21,33.1,33.21,38000.0,17.4916,17.5232,17.4652,17.5232,38000.0
2008-10-03 10:20:00,33.21,33.39,33.16,33.32,34300.0,17.5232,17.6182,17.4969,17.5813,34300.0
2008-10-03 10:25:00,33.33,33.5,33.33,33.46,31500.0,17.5866,17.6763,17.5866,17.6552,31500.0
2008-10-03 10:30:00,33.47,33.52,33.39,33.49,23700.0,17.6604,17.6868,17.6182,17.671,23700.0
2008-10-03 10:35:00,33.49,33.52,33.35,33.4,26300.0,17.671,17.6868,17.5971,17.6235,26300.0
2008-10-03 10:40:00,33.39,33.39,33.28,33.32,31800.0,17.6182,17.6182,17.5602,17.5813,31800.0
2008-10-03 10:45:00,33.33,33.33,33.24,33.27,39200.0,17.5866,17.5866,17.5391,17.5549,39200.0
2008-10-03 10:50:00,33.29,33.32,33.25,33.3,35800.0,17.5655,17.5813,17.5444,17.5707,35800.0
2008-10-03 10:55:00,33.29,33.33,33.28,33.32,20700.0,17.5655,17.5866,17.5602,17.5813,20700.0
2008-10-03 11:00:00,33.32,33.41,33.3,33.31,37600.0,17.5813,17.6288,17.5707,17.576,37600.0
2008-10-03 11:05:00,33.31,33.36,33.26,33.34,30900.0,17.576,17.6024,17.5496,17.5918,30900.0
2008-10-03 11:10:00,33.34,33.48,33.33,33.44,65200.0,17.5918,17.6657,17.5866,17.6446,65200.0
2008-10-03 11:15:00,33.43,33.55,33.39,33.47,51200.0,17.6393,17.7026,17.6182,17.6604,51200.0
2008-10-03 11:20:00,33.47,33.47,33.39,33.42,29700.0,17.6604,17.6604,17.6182,17.6341,29700.0
2008-10-03 11:25:00,33.43,33.45,33.36,33.39,24700.0,17.6393,17.6499,17.6024,17.6182,24700.0
2008-10-03 11:30:00,33.39,33.46,33.38,33.45,36600.0,17.6182,17.6552,17.6129,17.6499,36600.0
2008-10-03 11:35:00,33.45,33.45,33.4,33.42,27700.0,17.6499,17.6499,17.6235,17.6341,27700.0
2008-10-03 11:40:00,33.42,33.45,33.38,33.43,47700.0,17.6341,17.6499,17.6129,17.6393,47700.0
2008-10-03 11:45:00,33.44,33.44,33.34,33.37,33000.0,17.6446,17.6446,17.5918,17.6077,33000.0
2008-10-03 11:50:00,33.36,33.38,33.18,33.2,35900.0,17.6024,17.6129,17.5074,17.518,35900.0
2008-10-03 11:55:00,33.2,33.3,33.19,33.29,15000.0,17.518,17.5707,17.5127,17.5655,15000.0
2008-10-03 12:00:00,33.29,33.35,33.25,33.29,21500.0,17.5655,17.5971,17.5444,17.5655,21500.0
2008-10-03 12:05:00,33.28,33.28,33.16,33.21,21800.0,17.5602,17.5602,17.4969,17.5232,21800.0
2008-10-03 12:10:00,33.2,33.24,33.2,33.22,22400.0,17.518,17.5391,17.518,17.5285,22400.0
2008-10-03 12:15:00,33.24,33.31,33.2,33.23,28200.0,17.5391,17.576,17.518,17.5338,28200.0
2008-10-03 12:20:00,33.23,33.24,33.07,33.11,27400.0,17.5338,17.5391,17.4494,17.4705,27400.0
2008-10-03 12:25:00,33.11,33.25,33.11,33.25,18200.0,17.4705,17.5444,17.4705,17.5444,18200.0
2008-10-03 12:30:00,33.24,33.32,33.23,33.32,26100.0,17.5391,17.5813,17.5338,17.5813,26100.0
2008-10-03 12:35:00,33.32,33.52,33.3,33.51,58300.0,17.5813,17.6868,17.5707,17.6815,58300.0
2008-10-03 12:40:00,33.5,33.51,33.37,33.37,41900.0,17.6763,17.6815,17.6077,17.6077,41900.0
2008-10-03 12:45:00,33.38,33.47,33.29,33.47,24800.0,17.6129,17.6604,17.5655,17.6604,24800.0
2008-10-03 12:50:00,33.46,33.58,33.43,33.5,59900.0,17.6552,17.7185,17.6393,17.6763,59900.0
2008-10-03 12:55:00,33.5,33.52,33.42,33.49,45400.0,17.6763,17.6868,17.6341,17.671,45400.0
2008-10-03 13:00:00,33.49,33.53,33.38,33.5,34700.0,17.671,17.6921,17.6129,17.6763,34700.0
2008-10-03 13:05:00,33.51,33.72,33.42,33.62,52000.0,17.6815,17.7923,17.6341,17.7396,52000.0
2008-10-03 13:10:00,33.61,33.66,33.39,33.59,38000.0,17.7343,17.7607,17.6182,17.7238,38000.0
2008-10-03 13:15:00,33.61,33.66,33.4,33.53,25300.0,17.7343,17.7607,17.6235,17.6921,25300.0
2008-10-03 13:20:00,33.52,33.61,33.25,33.3,53800.0,17.6868,17.7343,17.5444,17.5707,53800.0
2008-10-03 13:25:00,33.3,33.4,33.05,33.36,38500.0,17.5707,17.6235,17.4388,17.6024,38500.0
2008-10-03 13:30:00,33.32,33.37,32.96,33.09,41100.0,17.5813,17.6077,17.3913,17.4599,41100.0
2008-10-03 13:35:00,33.04,33.31,32.94,33.24,49800.0,17.4335,17.576,17.3808,17.5391,49800.0
2008-10-03 13:40:00,33.25,33.28,32.86,32.89,37500.0,17.5444,17.5602,17.3386,17.3544,37500.0
2008-10-03 13:45:00,32.89,33.13,32.82,33.11,31600.0,17.3544,17.481,17.3175,17.4705,31600.0
2008-10-03 13:50:00,33.1,33.3,32.97,32.97,45100.0,17.4652,17.5707,17.3966,17.3966,45100.0
2008-10-03 13:55:00,32.97,33.15,32.92,33.15,32200.0,17.3966,17.4916,17.3702,17.4916,32200.0
2008-10-03 14:00:00,33.17,33.17,32.91,33.06,59400.0,17.5021,17.5021,17.365,17.4441,59400.0
2008-10-03 14:05:00,33.04,33.23,33.04,33.19,51000.0,17.4335,17.5338,17.4335,17.5127,51000.0
2008-10-03 14:10:00,33.2,33.33,33.16,33.27,23700.0,17.518,17.5866,17.4969,17.5549,23700.0
2008-10-03 14:15:00,33.27,33.3,33.12,33.17,28500.0,17.5549,17.5707,17.4758,17.5021,28500.0
2008-10-03 14:20:00,33.17,33.17,33.02,33.13,31600.0,17.5021,17.5021,17.423,17.481,31600.0
2008-10-03 14:25:00,33.15,33.17,32.81,32.9,51300.0,17.4916,17.5021,17.3122,17.3597,51300.0
2008-10-03 14:30:00,32.88,32.97,32.7,32.8,56400.0,17.3491,17.3966,17.2541,17.3069,56400.0
2008-10-03 14:35:00,32.8,32.87,32.78,32.84,37000.0,17.3069,17.3438,17.2964,17.328,37000.0
2008-10-03 14:40:00,32.86,32.88,32.77,32.81,33200.0,17.3386,17.3491,17.2911,17.3122,33200.0
2008-10-03 14:45:00,32.8,32.81,32.57,32.68,32900.0,17.3069,17.3122,17.1856,17.2436,32900.0
2008-10-03 14:50:00,32.69,32.84,32.66,32.79,33800.0,17.2489,17.328,17.233,17.3016,33800.0
2008-10-03 14:55:00,32.8,33.0,32.71,32.98,35400.0,17.3069,17.4124,17.2594,17.4019,35400.0
2008-10-03 15:00:00,32.96,33.16,32.95,33.05,49300.0,17.3913,17.4969,17.3861,17.4388,49300.0
2008-10-03 15:05:00,33.05,33.1,32.88,32.92,39800.0,17.4388,17.4652,17.3491,17.3702,39800.0
2008-10-03 15:10:00,32.92,32.97,32.83,32.97,31500.0,17.3702,17.3966,17.3227,17.3966,31500.0
2008-10-03 15:15:00,32.96,33.04,32.88,32.89,35800.0,17.3913,17.4335,17.3491,17.3544,35800.0
2008-10-03 15:20:00,32.9,32.9,32.76,32.8,33000.0,17.3597,17.3597,17.2858,17.3069,33000.0
2008-10-03 15:25:00,32.78,32.78,32.63,32.71,40600.0,17.2964,17.2964,17.2172,17.2594,40600.0
2008-10-03 15:30:00,32.72,32.93,32.72,32.8,76100.0,17.2647,17.3755,17.2647,17.3069,76100.0
2008-10-03 15:35:00,32.79,32.83,32.63,32.72,69700.0,17.3016,17.3227,17.2172,17.2647,69700.0
2008-10-03 15:40:00,32.72,32.73,32.47,32.54,82500.0,17.2647,17.27,17.1328,17.1697,82500.0
2008-10-03 15:45:00,32.52,32.63,32.46,32.55,65500.0,17.1592,17.2172,17.1275,17.175,65500.0
2008-10-03 15:50:00,32.55,32.6,32.4,32.57,67500.0,17.175,17.2014,17.0958,17.1856,67500.0
2008-10-03 15:55:00,32.56,32.71,32.54,32.63,71000.0,17.1803,17.2594,17.1697,17.2172,71000.0
2008-10-06 09:30:00,32.02,32.85,31.96,32.85,78700.0,16.8953,17.3333,16.8637,17.3333,78700.0
2008-10-06 09:35:00,32.9,32.91,32.31,32.49,54900.0,17.3597,17.365,17.0484,17.1433,54900.0
2008-10-06 09:40:00,32.46,32.55,32.2,32.38,51700.0,17.1275,17.175,16.9903,17.0853,51700.0
2008-10-06 09:45:00,32.33,32.44,32.28,32.43,40100.0,17.0589,17.117,17.0325,17.1117,40100.0
2008-10-06 09:50:00,32.35,32.44,32.23,32.28,22800.0,17.0695,17.117,17.0061,17.0325,22800.0
2008-10-06 09:55:00,32.27,32.38,31.95,32.02,39100.0,17.0273,17.0853,16.8584,16.8953,39100.0
2008-10-06 10:00:00,32.02,32.02,31.76,31.79,40800.0,16.8953,16.8953,16.7582,16.774,40800.0
2008-10-06 10:05:00,31.8,31.98,31.74,31.83,43000.0,16.7793,16.8742,16.7476,16.7951,43000.0
2008-10-06 10:10:00,31.81,31.85,31.54,31.56,53800.0,16.7845,16.8056,16.6421,16.6526,53800.0
2008-10-06 10:15:00,31.56,31.63,31.33,31.4,94900.0,16.6526,16.6896,16.5313,16.5682,94900.0
2008-10-06 10:20:00,31.4,31.45,31.22,31.23,92000.0,16.5682,16.5946,16.4732,16.4785,92000.0
2008-10-06 10:25:00,31.23,31.29,30.92,31.16,103600.0,16.4785,16.5102,16.3149,16.4416,103600.0
2008-10-06 10:30:00,31.15,31.24,30.92,31.0,56700.0,16.4363,16.4838,16.3149,16.3571,56700.0
2008-10-06 10:35:00,31.0,31.0,30.46,30.47,88100.0,16.3571,16.3571,16.0722,16.0775,88100.0
2008-10-06 10:40:00,30.47,30.63,30.1,30.24,71800.0,16.0775,16.1619,15.8823,15.9561,71800.0
2008-10-06 10:45:00,30.25,30.75,30.25,30.58,60600.0,15.9614,16.2252,15.9614,16.1355,60600.0
2008-10-06 10:50:00,30.6,30.78,30.32,30.51,72000.0,16.1461,16.2411,15.9983,16.0986,72000.0
2008-10-06 10:55:00,30.55,30.88,30.45,30.83,59400.0,16.1197,16.2938,16.0669,16.2674,59400.0
2008-10-06 11:00:00,30.82,30.9,30.67,30.85,49100.0,16.2622,16.3044,16.183,16.278,49100.0
2008-10-06 11:05:00,30.85,30.89,30.66,30.86,43600.0,16.278,16.2991,16.1777,16.2833,43600.0
2008-10-06 11:10:00,30.87,31.0,30.73,30.77,55400.0,16.2885,16.3571,16.2147,16.2358,55400.0
2008-10-06 11:15:00,30.77,30.86,30.58,30.73,58200.0,16.2358,16.2833,16.1355,16.2147,58200.0
2008-10-06 11:20:00,30.74,30.81,30.5,30.72,45700.0,16.22,16.2569,16.0933,16.2094,45700.0
2008-10-06 11:25:00,30.74,30.9,30.65,30.73,43700.0,16.22,16.3044,16.1725,16.2147,43700.0
2008-10-06 11:30:00,30.73,30.74,30.5,30.56,46000.0,16.2147,16.22,16.0933,16.125,46000.0
2008-10-06 11:35:00,30.56,30.61,30.44,30.49,38600.0,16.125,16.1514,16.0617,16.088,38600.0
2008-10-06 11:40:00,30.49,30.49,30.3,30.33,26600.0,16.088,16.088,15.9878,16.0036,26600.0
2008-10-06 11:45:00,30.33,30.48,30.02,30.03,84100.0,16.0036,16.0828,15.84,15.8453,84100.0
2008-10-06 11:50:00,30.02,30.02,29.79,29.95,72700.0,15.84,15.84,15.7187,15.8031,72700.0
2008-10-06 11:55:00,29.96,30.13,29.96,30.1,17800.0,15.8084,15.8981,15.8084,15.8823,17800.0
2008-10-06 12:00:00,30.11,30.34,30.1,30.16,23400.0,15.8875,16.0089,15.8823,15.9139,23400.0
2008-10-06 12:05:00,30.16,30.18,29.98,29.98,44200.0,15.9139,15.9245,15.8189,15.8189,44200.0
2008-10-06 12:10:00,30.0,30.03,29.93,30.03,22100.0,15.8295,15.8453,15.7926,15.8453,22100.0
2008-10-06 12:15:00,30.0,30.06,29.93,30.06,21800.0,15.8295,15.8611,15.7926,15.8611,21800.0
2008-10-06 12:20:00,30.06,30.07,29.99,30.05,17900.0,15.8611,15.8664,15.8242,15.8559,17900.0
2008-10-06 12:25:00,30.06,30.08,29.96,29.99,38900.0,15.8611,15.8717,15.8084,15.8242,38900.0
2008-10-06 12:30:00,29.99,30.05,29.93,30.0,18700.0,15.8242,15.8559,15.7926,15.8295,18700.0
2008-10-06 12:35:00,30.01,30.05,29.88,29.88,28800.0,15.8348,15.8559,15.7662,15.7662,28800.0
2008-10-06 12:40:00,29.87,29.99,29.81,29.97,20900.0,15.7609,15.8242,15.7292,15.8137,20900.0
2008-10-06 12:45:00,29.98,29.98,29.8,29.95,20600.0,15.8189,15.8189,15.724,15.8031,20600.0
2008-10-06 12:50:00,29.98,30.0,29.9,29.91,18800.0,15.8189,15.8295,15.7767,15.782,18800.0
2008-10-06 12:55:00,29.9,29.91,29.77,29.85,16200.0,15.7767,15.782,15.7081,15.7503,16200.0
2008-10-06 13:00:00,29.83,30.02,29.73,29.99,24600.0,15.7398,15.84,15.687,15.8242,24600.0
2008-10-06 13:05:00,30.0,30.08,29.88,29.88,32400.0,15.8295,15.8717,15.7662,15.7662,32400.0
2008-10-06 13:10:00,29.87,29.95,29.81,29.83,18300.0,15.7609,15.8031,15.7292,15.7398,18300.0
2008-10-06 13:15:00,29.83,29.99,29.8,29.98,23500.0,15.7398,15.8242,15.724,15.8189,23500.0
2008-10-06 13:20:00,29.98,30.13,29.97,30.06,56400.0,15.8189,15.8981,15.8137,15.8611,56400.0
2008-10-06 13:25:00,30.06,30.08,29.93,29.96,16500.0,15.8611,15.8717,15.7926,15.8084,16500.0
2008-10-06 13:30:00,29.97,29.99,29.84,29.88,21600.0,15.8137,15.8242,15.7451,15.7662,21600.0
2008-10-06 13:35:00,29.88,29.9,29.78,29.83,16000.0,15.7662,15.7767,15.7134,15.7398,16000.0
2008-10-06 13:40:00,29.84,30.0,29.76,29.91,41000.0,15.7451,15.8295,15.7029,15.782,41000.0
2008-10-06 13:45:00,29.89,29.9,29.6,29.62,23700.0,15.7714,15.7767,15.6184,15.629,23700.0
2008-10-06 13:50:00,29.63,29.77,29.63,29.68,54200.0,15.6343,15.7081,15.6343,15.6606,54200.0
2008-10-06 13:55:00,29.69,29.82,29.68,29.74,24500.0,15.6659,15.7345,15.6606,15.6923,24500.0
2008-10-06 14:00:00,29.73,29.73,29.46,29.49,34100.0,15.687,15.687,15.5446,15.5604,34100.0
2008-10-06 14:05:00,29.48,29.62,29.27,29.35,83200.0,15.5551,15.629,15.4443,15.4865,83200.0
2008-10-06 14:10:00,29.36,29.52,29.35,29.39,70700.0,15.4918,15.5762,15.4865,15.5076,70700.0
2008-10-06 14:15:00,29.39,29.5,29.1,29.13,89400.0,15.5076,15.5657,15.3546,15.3704,89400.0
2008-10-06 14:20:00,29.13,29.14,28.82,28.83,116500.0,15.3704,15.3757,15.2069,15.2121,116500.0
2008-10-06 14:25:00,28.81,28.95,28.75,28.88,103100.0,15.2016,15.2755,15.1699,15.2385,103100.0
2008-10-06 14:30:00,28.88,28.91,28.43,28.78,116900.0,15.2385,15.2544,15.0011,15.1858,116900.0
2008-10-06 14:35:00,28.8,29.0,28.76,28.77,64200.0,15.1963,15.3018,15.1752,15.1805,64200.0
2008-10-06 14:40:00,28.77,28.77,28.53,28.6,56100.0,15.1805,15.1805,15.0538,15.0908,56100.0
2008-10-06 14:45:00,28.58,28.71,28.5,28.6,78800.0,15.0802,15.1488,15.038,15.0908,78800.0
2008-10-06 14:50:00,28.61,28.88,28.56,28.81,55600.0,15.0961,15.2385,15.0697,15.2016,55600.0
2008-10-06 14:55:00,28.83,28.98,28.72,28.9,82300.0,15.2121,15.2913,15.1541,15.2491,82300.0
2008-10-06 15:00:00,28.9,28.91,28.69,28.84,63700.0,15.2491,15.2544,15.1383,15.2174,63700.0
2008-10-06 15:05:00,28.84,29.1,28.84,29.0,117200.0,15.2174,15.3546,15.2174,15.3018,117200.0
2008-10-06 15:10:00,29.02,29.34,28.94,29.34,84800.0,15.3124,15.4812,15.2702,15.4812,84800.0
2008-10-06 15:15:00,29.34,29.48,29.06,29.4,132000.0,15.4812,15.5551,15.3335,15.5129,132000.0
2008-10-06 15:20:00,29.42,29.66,29.27,29.28,106400.0,15.5235,15.6501,15.4443,15.4496,106400.0
2008-10-06 15:25:00,29.26,29.69,29.23,29.54,85400.0,15.439,15.6659,15.4232,15.5868,85400.0
2008-10-06 15:30:00,29.54,29.67,29.45,29.45,81500.0,15.5868,15.6554,15.5393,15.5393,81500.0
2008-10-06 15:35:00,29.45,29.48,29.25,29.26,120600.0,15.5393,15.5551,15.4338,15.439,120600.0
2008-10-06 15:40:00,29.25,29.34,28.87,29.24,143100.0,15.4338,15.4812,15.2332,15.4285,143100.0
2008-10-06 15:45:00,29.25,29.47,29.04,29.36,154100.0,15.4338,15.5498,15.3229,15.4918,154100.0
2008-10-06 15:50:00,29.32,29.73,29.22,29.62,188500.0,15.4707,15.687,15.4179,15.629,188500.0
2008-10-06 15:55:00,29.64,29.86,29.56,29.71,234900.0,15.6395,15.7556,15.5973,15.6765,234900.0
2008-10-07 09:30:00,29.93,30.12,29.32,29.32,62700.0,15.7926,15.8928,15.4707,15.4707,62700.0
2008-10-07 09:35:00,29.33,29.67,29.33,29.65,43100.0,15.476,15.6554,15.476,15.6448,43100.0
2008-10-07 09:40:00,29.64,30.09,29.58,30.06,63400.0,15.6395,15.877,15.6079,15.8611,63400.0
2008-10-07 09:45:00,30.05,30.11,29.9,29.97,66200.0,15.8559,15.8875,15.7767,15.8137,66200.0
2008-10-07 09:50:00,30.0,30.05,29.84,29.92,37500.0,15.8295,15.8559,15.7451,15.7873,37500.0
2008-10-07 09:55:00,29.94,29.94,29.64,29.82,48900.0,15.7978,15.7978,15.6395,15.7345,48900.0
2008-10-07 10:00:00,29.82,29.92,29.33,29.57,124300.0,15.7345,15.7873,15.476,15.6026,124300.0
2008-10-07 10:05:00,29.6,29.62,29.31,29.38,51900.0,15.6184,15.629,15.4654,15.5023,51900.0
2008-10-07 10:10:00,29.35,29.68,29.35,29.6,58700.0,15.4865,15.6606,15.4865,15.6184,58700.0
2008-10-07 10:15:00,29.6,29.68,29.42,29.56,63500.0,15.6184,15.6606,15.5235,15.5973,63500.0
2008-10-07 10:20:00,29.56,29.64,29.44,29.59,45600.0,15.5973,15.6395,15.534,15.6132,45600.0
2008-10-07 10:25:00,29.59,29.64,29.52,29.62,71100.0,15.6132,15.6395,15.5762,15.629,71100.0
2008-10-07 10:30:00,29.6,29.62,29.43,29.58,30500.0,15.6184,15.629,15.5287,15.6079,30500.0
2008-10-07 10:35:00,29.59,29.63,29.5,29.54,38000.0,15.6132,15.6343,15.5657,15.5868,38000.0
2008-10-07 10:40:00,29.57,29.58,29.39,29.5,25400.0,15.6026,15.6079,15.5076,15.5657,25400.0
2008-10-07 10:45:00,29.5,29.61,29.44,29.47,30100.0,15.5657,15.6237,15.534,15.5498,30100.0
2008-10-07 10:50:00,29.47,29.55,29.37,29.45,25600.0,15.5498,15.592,15.4971,15.5393,25600.0
2008-10-07 10:55:00,29.47,29.52,29.33,29.46,39000.0,15.5498,15.5762,15.476,15.5446,39000.0
2008-10-07 11:00:00,29.47,29.54,29.42,29.48,25300.0,15.5498,15.5868,15.5235,15.5551,25300.0
2008-10-07 11:05:00,29.47,29.55,29.32,29.49,30100.0,15.5498,15.592,15.4707,15.5604,30100.0
2008-10-07 11:10:00,29.48,29.49,29.4,29.48,55800.0,15.5551,15.5604,15.5129,15.5551,55800.0
2008-10-07 11:15:00,29.49,29.56,29.45,29.56,41700.0,15.5604,15.5973,15.5393,15.5973,41700.0
2008-10-07 11:20:00,29.56,29.62,29.31,29.35,116300.0,15.5973,15.629,15.4654,15.4865,116300.0
2008-10-07 11:25:00,29.35,29.52,29.31,29.43,34100.0,15.4865,15.5762,15.4654,15.5287,34100.0
2008-10-07 11:30:00,29.44,29.57,29.43,29.46,40200.0,15.534,15.6026,15.5287,15.5446,40200.0
2008-10-07 11:35:00,29.47,29.64,29.47,29.63,67300.0,15.5498,15.6395,15.5498,15.6343,67300.0
2008-10-07 11:40:00,29.62,29.8,29.56,29.78,48600.0,15.629,15.724,15.5973,15.7134,48600.0
2008-10-07 11:45:00,29.78,29.84,29.7,29.78,59000.0,15.7134,15.7451,15.6712,15.7134,59000.0
2008-10-07 11:50:00,29.77,29.77,29.61,29.69,31400.0,15.7081,15.7081,15.6237,15.6659,31400.0
2008-10-07 11:55:00,29.69,29.69,29.48,29.57,19800.0,15.6659,15.6659,15.5551,15.6026,19800.0
2008-10-07 12:00:00,29.58,29.6,29.37,29.45,23500.0,15.6079,15.6184,15.4971,15.5393,23500.0
2008-10-07 12:05:00,29.48,29.54,29.42,29.49,37000.0,15.5551,15.5868,15.5235,15.5604,37000.0
2008-10-07 12:10:00,29.5,29.6,29.46,29.56,33700.0,15.5657,15.6184,15.5446,15.5973,33700.0
2008-10-07 12:15:00,29.57,29.64,29.52,29.57,55000.0,15.6026,15.6395,15.5762,15.6026,55000.0
2008-10-07 12:20:00,29.57,29.64,29.5,29.53,60300.0,15.6026,15.6395,15.5657,15.5815,60300.0
2008-10-07 12:25:00,29.52,29.53,29.33,29.52,56300.0,15.5762,15.5815,15.476,15.5762,56300.0
2008-10-07 12:30:00,29.51,29.59,29.46,29.49,26900.0,15.5709,15.6132,15.5446,15.5604,26900.0
2008-10-07 12:35:00,29.48,29.51,29.26,29.3,52500.0,15.5551,15.5709,15.439,15.4601,52500.0
2008-10-07 12:40:00,29.3,29.38,29.29,29.31,23200.0,15.4601,15.5023,15.4549,15.4654,23200.0
2008-10-07 12:45:00,29.32,29.38,29.08,29.19,46600.0,15.4707,15.5023,15.3441,15.4021,46600.0
2008-10-07 12:50:00,29.17,29.17,28.99,29.09,39600.0,15.3915,15.3915,15.2966,15.3493,39600.0
2008-10-07 12:55:00,29.09,29.26,29.07,29.19,40900.0,15.3493,15.439,15.3388,15.4021,40900.0
2008-10-07 13:00:00,29.2,29.38,29.19,29.3,49300.0,15.4074,15.5023,15.4021,15.4601,49300.0
2008-10-07 13:05:00,29.3,29.38,29.13,29.28,57800.0,15.4601,15.5023,15.3704,15.4496,57800.0
2008-10-07 13:10:00,29.27,29.44,29.27,29.34,25900.0,15.4443,15.534,15.4443,15.4812,25900.0
2008-10-07 13:15:00,29.34,29.35,29.16,29.24,52600.0,15.4812,15.4865,15.3863,15.4285,52600.0
2008-10-07 13:20:00,29.26,29.26,28.93,29.01,55800.0,15.439,15.439,15.2649,15.3071,55800.0
2008-10-07 13:25:00,29.01,29.01,28.74,28.93,57400.0,15.3071,15.3071,15.1647,15.2649,57400.0
2008-10-07 13:30:00,28.94,29.05,28.89,29.0,39800.0,15.2702,15.3282,15.2438,15.3018,39800.0
2008-10-07 13:35:00,29.0,29.22,28.93,29.13,44600.0,15.3018,15.4179,15.2649,15.3704,44600.0
2008-10-07 13:40:00,29.14,29.14,28.9,28.93,54200.0,15.3757,15.3757,15.2491,15.2649,54200.0
2008-10-07 13:45:00,28.91,28.97,28.76,28.82,66000.0,15.2544,15.286,15.1752,15.2069,66000.0
2008-10-07 13:50:00,28.82,29.01,28.72,29.0,96100.0,15.2069,15.3071,15.1541,15.3018,96100.0
2008-10-07 13:55:00,29.0,29.03,28.79,28.82,51400.0,15.3018,15.3177,15.191,15.2069,51400.0
2008-10-07 14:00:00,28.81,29.01,28.75,28.83,73500.0,15.2016,15.3071,15.1699,15.2121,73500.0
2008-10-07 14:05:00,28.83,28.87,28.69,28.84,43300.0,15.2121,15.2332,15.1383,15.2174,43300.0
2008-10-07 14:10:00,28.82,28.89,28.58,28.83,82000.0,15.2069,15.2438,15.0802,15.2121,82000.0
2008-10-07 14:15:00,28.82,29.13,28.68,28.95,103900.0,15.2069,15.3704,15.133,15.2755,103900.0
2008-10-07 14:20:00,28.95,29.25,28.94,29.16,44300.0,15.2755,15.4338,15.2702,15.3863,44300.0
2008-10-07 14:25:00,29.16,29.22,29.03,29.18,56400.0,15.3863,15.4179,15.3177,15.3968,56400.0
2008-10-07 14:30:00,29.18,29.53,29.17,29.31,58200.0,15.3968,15.5815,15.3915,15.4654,58200.0
2008-10-07 14:35:00,29.32,29.43,29.15,29.29,63700.0,15.4707,15.5287,15.381,15.4549,63700.0
2008-10-07 14:40:00,29.28,29.43,29.09,29.17,54000.0,15.4496,15.5287,15.3493,15.3915,54000.0
2008-10-07 14:45:00,29.17,29.41,29.1,29.25,61300.0,15.3915,15.5182,15.3546,15.4338,61300.0
2008-10-07 14:50:00,29.23,29.33,29.02,29.08,40800.0,15.4232,15.476,15.3124,15.3441,40800.0
2008-10-07 14:55:00,29.09,29.16,28.97,28.99,46600.0,15.3493,15.3863,15.286,15.2966,46600.0
2008-10-07 15:00:00,29.01,29.15,28.98,29.1,66900.0,15.3071,15.381,15.2913,15.3546,66900.0
2008-10-07 15:05:00,29.11,29.16,28.98,29.13,70800.0,15.3599,15.3863,15.2913,15.3704,70800.0
2008-10-07 15:10:00,29.13,29.25,29.01,29.07,32000.0,15.3704,15.4338,15.3071,15.3388,32000.0
2008-10-07 15:15:00,29.07,29.13,28.75,28.79,58700.0,15.3388,15.3704,15.1699,15.191,58700.0
2008-10-07 15:20:00,28.79,28.9,28.6,28.62,76800.0,15.191,15.2491,15.0908,15.1013,76800.0
2008-10-07 15:25:00,28.62,28.77,28.55,28.62,69500.0,15.1013,15.1805,15.0644,15.1013,69500.0
2008-10-07 15:30:00,28.65,28.75,28.55,28.57,66100.0,15.1172,15.1699,15.0644,15.075,66100.0
2008-10-07 15:35:00,28.58,28.63,28.38,28.38,86300.0,15.0802,15.1066,14.9747,14.9747,86300.0
2008-10-07 15:40:00,28.37,28.41,28.15,28.18,117300.0,14.9694,14.9905,14.8533,14.8692,117300.0
2008-10-07 15:45:00,28.18,28.21,27.99,28.09,172000.0,14.8692,14.885,14.7689,14.8217,172000.0
2008-10-07 15:50:00,28.08,28.31,28.01,28.26,160400.0,14.8164,14.9378,14.7795,14.9114,160400.0
2008-10-07 15:55:00,28.26,28.34,28.08,28.31,233600.0,14.9114,14.9536,14.8164,14.9378,233600.0
2008-10-08 09:30:00,27.86,28.6,27.33,28.36,130900.0,14.7003,15.0908,14.4207,14.9641,130900.0
2008-10-08 09:35:00,28.28,28.32,27.63,28.15,90500.0,14.9219,14.943,14.579,14.8533,90500.0
2008-10-08 09:40:00,28.18,28.41,27.99,28.18,104400.0,14.8692,14.9905,14.7689,14.8692,104400.0
2008-10-08 09:45:00,28.24,28.52,27.97,28.52,70800.0,14.9008,15.0486,14.7584,15.0486,70800.0
2008-10-08 09:50:00,28.53,28.79,28.35,28.43,135700.0,15.0538,15.191,14.9589,15.0011,135700.0
2008-10-08 09:55:00,28.4,28.72,28.33,28.56,109100.0,14.9853,15.1541,14.9483,15.0697,109100.0
2008-10-08 10:00:00,28.59,29.02,28.57,28.7,101100.0,15.0855,15.3124,15.075,15.1435,101100.0
2008-10-08 10:05:00,28.71,29.07,28.6,28.7,45700.0,15.1488,15.3388,15.0908,15.1435,45700.0
2008-10-08 10:10:00,28.73,28.96,28.67,28.9,35100.0,15.1594,15.2807,15.1277,15.2491,35100.0
2008-10-08 10:15:00,28.87,28.87,28.58,28.64,63100.0,15.2332,15.2332,15.0802,15.1119,63100.0
2008-10-08 10:20:00,28.63,28.63,28.34,28.54,56700.0,15.1066,15.1066,14.9536,15.0591,56700.0
2008-10-08 10:25:00,28.54,28.57,28.03,28.23,65100.0,15.0591,15.075,14.79,14.8956,65100.0
2008-10-08 10:30:00,28.25,28.45,28.22,28.32,58800.0,14.9061,15.0116,14.8903,14.943,58800.0
2008-10-08 10:35:00,28.3,28.38,28.08,28.11,45200.0,14.9325,14.9747,14.8164,14.8322,45200.0
2008-10-08 10:40:00,28.13,28.32,28.0,28.09,49400.0,14.8428,14.943,14.7742,14.8217,49400.0
2008-10-08 10:45:00,28.08,28.17,27.85,27.85,79000.0,14.8164,14.8639,14.695,14.695,79000.0
2008-10-08 10:50:00,27.84,27.9,27.73,27.79,71300.0,14.6898,14.7214,14.6317,14.6634,71300.0
2008-10-08 10:55:00,27.79,28.02,27.71,27.74,79000.0,14.6634,14.7847,14.6212,14.637,79000.0
2008-10-08 11:00:00,27.73,27.89,27.57,27.88,34300.0,14.6317,14.7161,14.5473,14.7109,34300.0
2008-10-08 11:05:00,27.89,27.89,27.54,27.61,47500.0,14.7161,14.7161,14.5315,14.5684,47500.0
2008-10-08 11:10:00,27.65,27.72,27.51,27.61,41400.0,14.5895,14.6264,14.5156,14.5684,41400.0
2008-10-08 11:15:00,27.67,27.97,27.59,27.97,62600.0,14.6001,14.7584,14.5579,14.7584,62600.0
2008-10-08 11:20:00,28.0,28.08,27.87,27.97,39200.0,14.7742,14.8164,14.7056,14.7584,39200.0
2008-10-08 11:25:00,27.97,28.13,27.77,27.77,34300.0,14.7584,14.8428,14.6528,14.6528,34300.0
2008-10-08 11:30:00,27.78,27.91,27.65,27.76,22700.0,14.6581,14.7267,14.5895,14.6476,22700.0
2008-10-08 11:35:00,27.73,27.77,27.44,27.54,24700.0,14.6317,14.6528,14.4787,14.5315,24700.0
2008-10-08 11:40:00,27.53,27.65,27.28,27.39,39900.0,14.5262,14.5895,14.3943,14.4523,39900.0
2008-10-08 11:45:00,27.38,27.54,27.22,27.46,37700.0,14.447,14.5315,14.3626,14.4893,37700.0
2008-10-08 11:50:00,27.45,27.5,27.38,27.49,18900.0,14.484,14.5104,14.447,14.5051,18900.0
2008-10-08 11:55:00,27.47,27.69,27.14,27.66,32500.0,14.4945,14.6106,14.3204,14.5948,32500.0
2008-10-08 12:00:00,27.66,27.66,27.33,27.4,20400.0,14.5948,14.5948,14.4207,14.4576,20400.0
2008-10-08 12:05:00,27.43,27.43,27.18,27.18,36300.0,14.4734,14.4734,14.3415,14.3415,36300.0
2008-10-08 12:10:00,27.18,27.41,26.97,27.35,154600.0,14.3415,14.4629,14.2307,14.4312,154600.0
2008-10-08 12:15:00,27.35,27.59,27.25,27.51,54800.0,14.4312,14.5579,14.3785,14.5156,54800.0
2008-10-08 12:20:00,27.52,27.64,27.44,27.51,35900.0,14.5209,14.5842,14.4787,14.5156,35900.0
2008-10-08 12:25:00,27.5,27.57,27.35,27.39,61400.0,14.5104,14.5473,14.4312,14.4523,61400.0
2008-10-08 12:30:00,27.42,27.58,27.37,27.49,58800.0,14.4682,14.5526,14.4418,14.5051,58800.0
2008-10-08 12:35:00,27.47,27.74,27.36,27.58,109200.0,14.4945,14.637,14.4365,14.5526,109200.0
2008-10-08 12:40:00,27.61,27.81,27.49,27.51,60800.0,14.5684,14.6739,14.5051,14.5156,60800.0
2008-10-08 12:45:00,27.52,27.52,27.25,27.44,44500.0,14.5209,14.5209,14.3785,14.4787,44500.0
2008-10-08 12:50:00,27.44,27.62,27.34,27.57,40000.0,14.4787,14.5737,14.4259,14.5473,40000.0
2008-10-08 12:55:00,27.54,27.61,27.37,27.47,33700.0,14.5315,14.5684,14.4418,14.4945,33700.0
2008-10-08 13:00:00,27.48,27.93,27.47,27.88,65400.0,14.4998,14.7373,14.4945,14.7109,65400.0
2008-10-08 13:05:00,27.87,28.2,27.78,28.2,84500.0,14.7056,14.8797,14.6581,14.8797,84500.0
2008-10-08 13:10:00,28.22,28.27,27.97,28.25,55200.0,14.8903,14.9167,14.7584,14.9061,55200.0
2008-10-08 13:15:00,28.26,28.3,27.95,28.17,66600.0,14.9114,14.9325,14.7478,14.8639,66600.0
2008-10-08 13:20:00,28.16,28.33,28.14,28.2,54500.0,14.8586,14.9483,14.8481,14.8797,54500.0
2008-10-08 13:25:00,28.18,28.23,27.96,28.06,57300.0,14.8692,14.8956,14.7531,14.8059,57300.0
2008-10-08 13:30:00,28.05,28.17,27.98,28.14,72800.0,14.8006,14.8639,14.7636,14.8481,72800.0
2008-10-08 13:35:00,28.13,28.43,28.11,28.28,59600.0,14.8428,15.0011,14.8322,14.9219,59600.0
2008-10-08 13:40:00,28.26,28.7,28.24,28.58,69900.0,14.9114,15.1435,14.9008,15.0802,69900.0
2008-10-08 13:45:00,28.58,28.66,28.42,28.43,57400.0,15.0802,15.1224,14.9958,15.0011,57400.0
2008-10-08 13:50:00,28.43,28.63,28.4,28.54,46500.0,15.0011,15.1066,14.9853,15.0591,46500.0
2008-10-08 13:55:00,28.56,28.84,28.55,28.75,39400.0,15.0697,15.2174,15.0644,15.1699,39400.0
2008-10-08 14:00:00,28.75,28.93,28.67,28.87,79300.0,15.1699,15.2649,15.1277,15.2332,79300.0
2008-10-08 14:05:00,28.9,29.02,28.8,28.86,77700.0,15.2491,15.3124,15.1963,15.228,77700.0
2008-10-08 14:10:00,28.86,28.87,28.65,28.8,64800.0,15.228,15.2332,15.1172,15.1963,64800.0
2008-10-08 14:15:00,28.76,28.82,28.61,28.75,39900.0,15.1752,15.2069,15.0961,15.1699,39900.0
2008-10-08 14:20:00,28.79,29.05,28.76,28.89,65300.0,15.191,15.3282,15.1752,15.2438,65300.0
2008-10-08 14:25:00,28.97,29.05,28.74,28.77,41400.0,15.286,15.3282,15.1647,15.1805,41400.0
2008-10-08 14:30:00,28.76,28.84,28.56,28.56,43500.0,15.1752,15.2174,15.0697,15.0697,43500.0
2008-10-08 14:35:00,28.57,28.61,28.41,28.51,38500.0,15.075,15.0961,14.9905,15.0433,38500.0
2008-10-08 14:40:00,28.51,28.53,28.21,28.27,51900.0,15.0433,15.0538,14.885,14.9167,51900.0
2008-10-08 14:45:00,28.29,28.35,28.1,28.23,80900.0,14.9272,14.9589,14.827,14.8956,80900.0
2008-10-08 14:50:00,28.22,28.55,28.22,28.54,54700.0,14.8903,15.0644,14.8903,15.0591,54700.0
2008-10-08 14:55:00,28.56,28.71,28.49,28.55,75000.0,15.0697,15.1488,15.0327,15.0644,75000.0
2008-10-08 15:00:00,28.52,28.63,28.31,28.54,51000.0,15.0486,15.1066,14.9378,15.0591,51000.0
2008-10-08 15:05:00,28.53,28.69,28.41,28.62,60500.0,15.0538,15.1383,14.9905,15.1013,60500.0
2008-10-08 15:10:00,28.6,28.66,28.41,28.42,54100.0,15.0908,15.1224,14.9905,14.9958,54100.0
2008-10-08 15:15:00,28.42,28.86,28.37,28.86,81000.0,14.9958,15.228,14.9694,15.228,81000.0
2008-10-08 15:20:00,28.87,28.9,28.63,28.84,54300.0,15.2332,15.2491,15.1066,15.2174,54300.0
2008-10-08 15:25:00,28.83,28.92,28.61,28.73,91500.0,15.2121,15.2596,15.0961,15.1594,91500.0
2008-10-08 15:30:00,28.72,29.0,28.65,28.7,86000.0,15.1541,15.3018,15.1172,15.1435,86000.0
2008-10-08 15:35:00,28.69,28.7,28.31,28.4,172700.0,15.1383,15.1435,14.9378,14.9853,172700.0
2008-10-08 15:40:00,28.4,28.7,28.34,28.54,74800.0,14.9853,15.1435,14.9536,15.0591,74800.0
2008-10-08 15:45:00,28.65,28.65,28.09,28.22,75300.0,15.1172,15.1172,14.8217,14.8903,75300.0
2008-10-08 15:50:00,28.24,28.36,27.94,28.05,55100.0,14.9008,14.9641,14.7425,14.8006,55100.0
2008-10-08 15:55:00,28.03,28.19,27.71,27.8,114700.0,14.79,14.8744,14.6212,14.6687,114700.0
2008-10-09 09:30:00,27.52,27.81,26.36,27.6,77500.0,14.5209,14.6739,13.9088,14.5631,77500.0
2008-10-09 09:35:00,27.61,27.69,27.41,27.47,46900.0,14.5684,14.6106,14.4629,14.4945,46900.0
2008-10-09 09:40:00,27.46,27.97,27.41,27.95,38400.0,14.4893,14.7584,14.4629,14.7478,38400.0
2008-10-09 09:45:00,27.99,28.02,27.68,27.68,38600.0,14.7689,14.7847,14.6053,14.6053,38600.0
2008-10-09 09:50:00,27.67,27.9,27.67,27.77,65400.0,14.6001,14.7214,14.6001,14.6528,65400.0
2008-10-09 09:55:00,27.77,27.78,27.36,27.47,41800.0,14.6528,14.6581,14.4365,14.4945,41800.0
2008-10-09 10:00:00,27.46,27.47,27.26,27.35,45000.0,14.4893,14.4945,14.3837,14.4312,45000.0
2008-10-09 10:05:00,27.36,27.5,27.32,27.5,32400.0,14.4365,14.5104,14.4154,14.5104,32400.0
2008-10-09 10:10:00,27.48,27.49,27.32,27.32,34400.0,14.4998,14.5051,14.4154,14.4154,34400.0
2008-10-09 10:15:00,27.31,27.31,27.17,27.22,53800.0,14.4101,14.4101,14.3362,14.3626,53800.0
2008-10-09 10:20:00,27.25,27.29,27.17,27.21,39800.0,14.3785,14.3996,14.3362,14.3573,39800.0
2008-10-09 10:25:00,27.21,27.33,27.18,27.28,49000.0,14.3573,14.4207,14.3415,14.3943,49000.0
2008-10-09 10:30:00,27.28,27.37,27.16,27.26,81300.0,14.3943,14.4418,14.331,14.3837,81300.0
2008-10-09 10:35:00,27.25,27.32,27.17,27.17,94200.0,14.3785,14.4154,14.3362,14.3362,94200.0
2008-10-09 10:40:00,27.15,27.29,26.88,26.97,75900.0,14.3257,14.3996,14.1832,14.2307,75900.0
2008-10-09 10:45:00,26.97,27.3,26.93,27.26,71200.0,14.2307,14.4048,14.2096,14.3837,71200.0
2008-10-09 10:50:00,27.28,27.28,27.01,27.05,44700.0,14.3943,14.3943,14.2518,14.2729,44700.0
2008-10-09 10:55:00,27.05,27.23,26.96,27.2,57000.0,14.2729,14.3679,14.2254,14.3521,57000.0
2008-10-09 11:00:00,27.17,27.27,27.01,27.01,60500.0,14.3362,14.389,14.2518,14.2518,60500.0
2008-10-09 11:05:00,27.0,27.06,26.94,26.94,38000.0,14.2465,14.2782,14.2149,14.2149,38000.0
2008-10-09 11:10:00,26.97,26.97,26.83,26.92,27200.0,14.2307,14.2307,14.1568,14.2043,27200.0
2008-10-09 11:15:00,26.93,27.01,26.78,26.81,35300.0,14.2096,14.2518,14.1305,14.1463,35300.0
2008-10-09 11:20:00,26.83,26.93,26.74,26.75,38000.0,14.1568,14.2096,14.1094,14.1146,38000.0
2008-10-09 11:25:00,26.74,26.87,26.72,26.87,50100.0,14.1094,14.1779,14.0988,14.1779,50100.0
2008-10-09 11:30:00,26.89,26.89,26.75,26.81,42000.0,14.1885,14.1885,14.1146,14.1463,42000.0
2008-10-09 11:35:00,26.84,27.14,26.82,27.02,49600.0,14.1621,14.3204,14.1516,14.2571,49600.0
2008-10-09 11:40:00,27.02,27.16,27.02,27.09,19900.0,14.2571,14.331,14.2571,14.294,19900.0
2008-10-09 11:45:00,27.13,27.3,27.13,27.15,26900.0,14.3151,14.4048,14.3151,14.3257,26900.0
2008-10-09 11:50:00,27.15,27.22,26.96,27.02,34000.0,14.3257,14.3626,14.2254,14.2571,34000.0
2008-10-09 11:55:00,27.03,27.05,26.72,26.74,39800.0,14.2624,14.2729,14.0988,14.1094,39800.0
2008-10-09 12:00:00,26.74,26.84,26.72,26.8,33500.0,14.1094,14.1621,14.0988,14.141,33500.0
2008-10-09 12:05:00,26.78,26.8,26.67,26.74,45900.0,14.1305,14.141,14.0724,14.1094,45900.0
2008-10-09 12:10:00,26.75,26.8,26.67,26.67,34400.0,14.1146,14.141,14.0724,14.0724,34400.0
2008-10-09 12:15:00,26.67,26.86,26.66,26.79,47200.0,14.0724,14.1727,14.0671,14.1357,47200.0
2008-10-09 12:20:00,26.8,26.81,26.73,26.78,41000.0,14.141,14.1463,14.1041,14.1305,41000.0
2008-10-09 12:25:00,26.8,26.84,26.73,26.74,26800.0,14.141,14.1621,14.1041,14.1094,26800.0
2008-10-09 12:30:00,26.75,26.8,26.72,26.75,19300.0,14.1146,14.141,14.0988,14.1146,19300.0
2008-10-09 12:35:00,26.76,26.83,26.72,26.72,15500.0,14.1199,14.1568,14.0988,14.0988,15500.0
2008-10-09 12:40:00,26.73,26.77,26.65,26.73,17000.0,14.1041,14.1252,14.0619,14.1041,17000.0
2008-10-09 12:45:00,26.73,26.73,26.55,26.61,30700.0,14.1041,14.1041,14.0091,14.0408,30700.0
2008-10-09 12:50:00,26.61,26.68,26.54,26.63,42100.0,14.0408,14.0777,14.0038,14.0513,42100.0
2008-10-09 12:55:00,26.65,26.77,26.62,26.69,35900.0,14.0619,14.1252,14.046,14.083,35900.0
2008-10-09 13:00:00,26.69,26.77,26.63,26.63,29000.0,14.083,14.1252,14.0513,14.0513,29000.0
2008-10-09 13:05:00,26.63,26.69,26.58,26.65,27000.0,14.0513,14.083,14.0249,14.0619,27000.0
2008-10-09 13:10:00,26.65,26.92,26.64,26.81,32700.0,14.0619,14.2043,14.0566,14.1463,32700.0
2008-10-09 13:15:00,26.82,26.94,26.8,26.83,26500.0,14.1516,14.2149,14.141,14.1568,26500.0
2008-10-09 13:20:00,26.82,26.82,26.68,26.7,30000.0,14.1516,14.1516,14.0777,14.0882,30000.0
2008-10-09 13:25:00,26.7,27.02,26.62,26.79,68200.0,14.0882,14.2571,14.046,14.1357,68200.0
2008-10-09 13:30:00,26.82,27.08,26.76,26.87,70600.0,14.1516,14.2888,14.1199,14.1779,70600.0
2008-10-09 13:35:00,26.88,27.0,26.65,26.73,49600.0,14.1832,14.2465,14.0619,14.1041,49600.0
2008-10-09 13:40:00,26.67,26.82,26.61,26.67,29600.0,14.0724,14.1516,14.0408,14.0724,29600.0
2008-10-09 13:45:00,26.67,26.7,26.55,26.6,42600.0,14.0724,14.0882,14.0091,14.0355,42600.0
2008-10-09 13:50:00,26.6,26.68,26.51,26.68,43000.0,14.0355,14.0777,13.988,14.0777,43000.0
2008-10-09 13:55:00,26.69,26.87,26.65,26.8,59500.0,14.083,14.1779,14.0619,14.141,59500.0
2008-10-09 14:00:00,26.79,26.95,26.76,26.77,41300.0,14.1357,14.2202,14.1199,14.1252,41300.0
2008-10-09 14:05:00,26.79,26.85,26.73,26.85,92200.0,14.1357,14.1674,14.1041,14.1674,92200.0
2008-10-09 14:10:00,26.86,26.87,26.75,26.8,56500.0,14.1727,14.1779,14.1146,14.141,56500.0
2008-10-09 14:15:00,26.8,26.92,26.75,26.86,163800.0,14.141,14.2043,14.1146,14.1727,163800.0
2008-10-09 14:20:00,26.86,26.94,26.73,26.94,88300.0,14.1727,14.2149,14.1041,14.2149,88300.0
2008-10-09 14:25:00,26.92,27.02,26.89,26.92,64200.0,14.2043,14.2571,14.1885,14.2043,64200.0
2008-10-09 14:30:00,26.92,27.04,26.85,26.87,46700.0,14.2043,14.2676,14.1674,14.1779,46700.0
2008-10-09 14:35:00,26.87,26.94,26.79,26.85,45200.0,14.1779,14.2149,14.1357,14.1674,45200.0
2008-10-09 14:40:00,26.85,27.0,26.85,26.94,144700.0,14.1674,14.2465,14.1674,14.2149,144700.0
2008-10-09 14:45:00,26.93,26.96,26.75,26.82,59400.0,14.2096,14.2254,14.1146,14.1516,59400.0
2008-10-09 14:50:00,26.8,26.87,26.72,26.78,70900.0,14.141,14.1779,14.0988,14.1305,70900.0
2008-10-09 14:55:00,26.77,27.02,26.75,26.77,58400.0,14.1252,14.2571,14.1146,14.1252,58400.0
2008-10-09 15:00:00,26.77,26.86,26.6,26.67,157000.0,14.1252,14.1727,14.0355,14.0724,157000.0
2008-10-09 15:05:00,26.69,26.8,26.67,26.78,104900.0,14.083,14.141,14.0724,14.1305,104900.0
2008-10-09 15:10:00,26.75,26.81,26.5,26.54,73300.0,14.1146,14.1463,13.9827,14.0038,73300.0
2008-10-09 15:15:00,26.52,26.63,26.28,26.41,128000.0,13.9933,14.0513,13.8666,13.9352,128000.0
2008-10-09 15:20:00,26.43,26.6,26.33,26.55,140200.0,13.9458,14.0355,13.893,14.0091,140200.0
2008-10-09 15:25:00,26.55,26.67,26.53,26.58,116900.0,14.0091,14.0724,13.9985,14.0249,116900.0
2008-10-09 15:30:00,26.57,26.72,26.54,26.6,172800.0,14.0197,14.0988,14.0038,14.0355,172800.0
2008-10-09 15:35:00,26.6,26.68,26.53,26.54,147000.0,14.0355,14.0777,13.9985,14.0038,147000.0
2008-10-09 15:40:00,26.55,26.62,26.31,26.51,307200.0,14.0091,14.046,13.8825,13.988,307200.0
2008-10-09 15:45:00,26.63,26.67,26.4,26.55,275400.0,14.0513,14.0724,13.93,14.0091,275400.0
2008-10-09 15:50:00,26.52,26.64,26.4,26.54,275200.0,13.9933,14.0566,13.93,14.0038,275200.0
2008-10-09 15:55:00,26.58,27.13,26.34,26.57,386100.0,14.0249,14.3151,13.8983,14.0197,386100.0
2008-10-10 09:30:00,25.21,25.83,25.07,25.12,18200.0,13.302,13.6292,13.2282,13.2546,18200.0
2008-10-10 09:35:00,25.05,25.13,24.29,24.86,252900.0,13.2176,13.2598,12.8166,13.1174,252900.0
2008-10-10 09:40:00,24.9,25.67,24.46,25.56,125700.0,13.1385,13.5448,12.9063,13.4867,125700.0
2008-10-10 09:45:00,25.58,25.6,24.8,25.04,148600.0,13.4973,13.5078,13.0857,13.2123,148600.0
2008-10-10 09:50:00,25.01,25.27,24.6,25.22,211700.0,13.1965,13.3337,12.9802,13.3073,211700.0
2008-10-10 09:55:00,25.25,25.32,24.4,25.0,125300.0,13.3232,13.3601,12.8747,13.1912,125300.0
2008-10-10 10:00:00,25.03,25.24,24.39,25.07,120400.0,13.2071,13.3179,12.8694,13.2282,120400.0
2008-10-10 10:05:00,25.08,25.96,25.04,25.73,116800.0,13.2335,13.6978,13.2123,13.5764,116800.0
2008-10-10 10:10:00,25.72,25.85,25.43,25.54,76800.0,13.5711,13.6397,13.4181,13.4762,76800.0
2008-10-10 10:15:00,25.55,25.59,25.04,25.26,146400.0,13.4814,13.5026,13.2123,13.3284,146400.0
2008-10-10 10:20:00,25.28,25.65,25.18,25.51,114700.0,13.339,13.5342,13.2862,13.4603,114700.0
2008-10-10 10:25:00,25.52,25.56,25.38,25.45,68800.0,13.4656,13.4867,13.3917,13.4287,68800.0
2008-10-10 10:30:00,25.46,25.52,25.37,25.37,188200.0,13.434,13.4656,13.3865,13.3865,188200.0
2008-10-10 10:35:00,25.39,25.47,25.09,25.14,166600.0,13.397,13.4392,13.2387,13.2651,166600.0
2008-10-10 10:40:00,25.12,25.12,24.6,24.89,189000.0,13.2546,13.2546,12.9802,13.1332,189000.0
2008-10-10 10:45:00,24.89,25.2,24.69,25.19,136200.0,13.1332,13.2968,13.0277,13.2915,136200.0
2008-10-10 10:50:00,25.2,25.37,25.11,25.18,106500.0,13.2968,13.3865,13.2493,13.2862,106500.0
2008-10-10 10:55:00,25.17,25.19,24.97,25.06,116900.0,13.2809,13.2915,13.1754,13.2229,116900.0
2008-10-10 11:00:00,25.08,25.36,24.92,24.98,126100.0,13.2335,13.3812,13.149,13.1807,126100.0
2008-10-10 11:05:00,24.97,25.16,24.76,24.88,103000.0,13.1754,13.2757,13.0646,13.1279,103000.0
2008-10-10 11:10:00,24.9,25.07,24.58,25.03,114300.0,13.1385,13.2282,12.9696,13.2071,114300.0
2008-10-10 11:15:00,25.03,25.3,24.99,25.01,70800.0,13.2071,13.3495,13.186,13.1965,70800.0
2008-10-10 11:20:00,25.0,25.09,24.73,24.81,66600.0,13.1912,13.2387,13.0488,13.091,66600.0
2008-10-10 11:25:00,24.8,24.92,24.67,24.76,111700.0,13.0857,13.149,13.0171,13.0646,111700.0
2008-10-10 11:30:00,24.75,24.75,24.38,24.5,97800.0,13.0593,13.0593,12.8641,12.9274,97800.0
2008-10-10 11:35:00,24.51,24.65,24.48,24.58,61200.0,12.9327,13.0066,12.9169,12.9696,61200.0
2008-10-10 11:40:00,24.58,24.66,24.35,24.38,47400.0,12.9696,13.0118,12.8483,12.8641,47400.0
2008-10-10 11:45:00,24.37,24.54,24.27,24.27,89100.0,12.8588,12.9485,12.8061,12.8061,89100.0
2008-10-10 11:50:00,24.25,24.32,24.08,24.11,136400.0,12.7955,12.8324,12.7058,12.7216,136400.0
2008-10-10 11:55:00,24.09,24.09,23.56,23.82,184700.0,12.7111,12.7111,12.4314,12.5686,184700.0
2008-10-10 12:00:00,23.82,24.34,23.82,24.28,82700.0,12.5686,12.843,12.5686,12.8113,82700.0
2008-10-10 12:05:00,24.28,24.42,23.98,24.05,95500.0,12.8113,12.8852,12.653,12.69,95500.0
2008-10-10 12:10:00,24.06,24.33,23.97,24.23,80400.0,12.6953,12.8377,12.6478,12.785,80400.0
2008-10-10 12:15:00,24.22,24.59,24.21,24.38,78500.0,12.7797,12.9749,12.7744,12.8641,78500.0
2008-10-10 12:20:00,24.39,24.66,24.39,24.41,86000.0,12.8694,13.0118,12.8694,12.8799,86000.0
2008-10-10 12:25:00,24.42,24.55,24.07,24.14,90200.0,12.8852,12.9538,12.7005,12.7375,90200.0
2008-10-10 12:30:00,24.15,24.29,24.01,24.1,62200.0,12.7427,12.8166,12.6689,12.7164,62200.0
2008-10-10 12:35:00,24.13,24.26,23.91,23.97,96400.0,12.7322,12.8008,12.6161,12.6478,96400.0
2008-10-10 12:40:00,23.96,24.65,23.92,24.5,94900.0,12.6425,13.0066,12.6214,12.9274,94900.0
2008-10-10 12:45:00,24.46,24.59,24.11,24.11,64800.0,12.9063,12.9749,12.7216,12.7216,64800.0
2008-10-10 12:50:00,24.1,24.21,24.0,24.03,54800.0,12.7164,12.7744,12.6636,12.6794,54800.0
2008-10-10 12:55:00,24.04,24.12,23.87,24.03,45000.0,12.6847,12.7269,12.595,12.6794,45000.0
2008-10-10 13:00:00,24.03,24.04,23.81,23.9,57600.0,12.6794,12.6847,12.5633,12.6108,57600.0
2008-10-10 13:05:00,23.93,24.06,23.81,23.9,59500.0,12.6267,12.6953,12.5633,12.6108,59500.0
2008-10-10 13:10:00,23.88,23.88,23.67,23.8,100200.0,12.6003,12.6003,12.4895,12.5581,100200.0
2008-10-10 13:15:00,23.76,23.85,23.69,23.78,40900.0,12.537,12.5844,12.5,12.5475,40900.0
2008-10-10 13:20:00,23.77,24.08,23.73,24.0,64300.0,12.5422,12.7058,12.5211,12.6636,64300.0
2008-10-10 13:25:00,23.99,24.08,23.89,23.9,69000.0,12.6583,12.7058,12.6056,12.6108,69000.0
2008-10-10 13:30:00,23.91,23.93,23.58,23.6,69900.0,12.6161,12.6267,12.442,12.4525,69900.0
2008-10-10 13:35:00,23.6,23.74,23.38,23.67,117800.0,12.4525,12.5264,12.3364,12.4895,117800.0
2008-10-10 13:40:00,23.64,23.64,23.31,23.36,79200.0,12.4736,12.4736,12.2995,12.3259,79200.0
2008-10-10 13:45:00,23.35,23.39,22.89,22.96,103600.0,12.3206,12.3417,12.0779,12.1148,103600.0
2008-10-10 13:50:00,22.96,23.15,22.87,22.89,122200.0,12.1148,12.2151,12.0673,12.0779,122200.0
2008-10-10 13:55:00,22.89,23.37,22.88,23.3,115600.0,12.0779,12.3312,12.0726,12.2942,115600.0
2008-10-10 14:00:00,23.3,23.34,23.12,23.32,117600.0,12.2942,12.3153,12.1993,12.3048,117600.0
2008-10-10 14:05:00,23.31,23.6,23.25,23.45,278100.0,12.2995,12.4525,12.2679,12.3734,278100.0
2008-10-10 14:10:00,23.45,23.58,23.2,23.26,220300.0,12.3734,12.442,12.2415,12.2731,220300.0
2008-10-10 14:15:00,23.27,23.36,22.87,22.95,173500.0,12.2784,12.3259,12.0673,12.1096,173500.0
2008-10-10 14:20:00,22.92,23.2,22.73,22.77,119500.0,12.0937,12.2415,11.9935,12.0146,119500.0
2008-10-10 14:25:00,22.78,22.8,22.28,22.38,186600.0,12.0199,12.0304,11.756,11.8088,186600.0
2008-10-10 14:30:00,22.41,22.73,22.4,22.41,89900.0,11.8246,11.9935,11.8194,11.8246,89900.0
2008-10-10 14:35:00,22.43,22.5,22.25,22.5,81300.0,11.8352,11.8721,11.7402,11.8721,81300.0
2008-10-10 14:40:00,22.51,22.54,22.22,22.25,72500.0,11.8774,11.8932,11.7244,11.7402,72500.0
2008-10-10 14:45:00,22.27,22.64,22.24,22.52,73200.0,11.7508,11.946,11.7349,11.8827,73200.0
2008-10-10 14:50:00,22.49,22.51,22.25,22.29,98800.0,11.8668,11.8774,11.7402,11.7613,98800.0
2008-10-10 14:55:00,22.27,22.46,22.09,22.44,74900.0,11.7508,11.851,11.6558,11.8405,74900.0
2008-10-10 15:00:00,22.45,22.7,22.34,22.59,121300.0,11.8457,11.9776,11.7877,11.9196,121300.0
2008-10-10 15:05:00,22.59,23.0,22.53,22.89,105800.0,11.9196,12.1359,11.8879,12.0779,105800.0
2008-10-10 15:10:00,22.83,23.64,22.81,23.48,247300.0,12.0462,12.4736,12.0357,12.3892,247300.0
2008-10-10 15:15:00,23.44,24.26,23.34,24.26,180000.0,12.3681,12.8008,12.3153,12.8008,180000.0
2008-10-10 15:20:00,24.25,24.72,24.23,24.72,150400.0,12.7955,13.0435,12.785,13.0435,150400.0
2008-10-10 15:25:00,24.65,25.2,24.59,25.08,151100.0,13.0066,13.2968,12.9749,13.2335,151100.0
2008-10-10 15:30:00,25.07,25.49,24.95,25.4,140700.0,13.2282,13.4498,13.1649,13.4023,140700.0
2008-10-10 15:35:00,25.37,26.51,25.2,25.37,191900.0,13.3865,13.988,13.2968,13.3865,191900.0
2008-10-10 15:40:00,25.35,25.41,24.31,24.98,205400.0,13.3759,13.4076,12.8272,13.1807,205400.0
2008-10-10 15:45:00,24.99,25.32,24.58,24.94,252500.0,13.186,13.3601,12.9696,13.1596,252500.0
2008-10-10 15:50:00,24.94,25.41,24.81,25.15,210600.0,13.1596,13.4076,13.091,13.2704,210600.0
2008-10-10 15:55:00,25.18,25.62,25.14,25.26,254400.0,13.2862,13.5184,13.2651,13.3284,254400.0
2008-10-13 09:30:00,25.5,25.5,25.01,25.37,115700.0,13.4551,13.4551,13.1965,13.3865,115700.0
2008-10-13 09:35:00,25.37,25.73,25.29,25.67,90800.0,13.3865,13.5764,13.3443,13.5448,90800.0
2008-10-13 09:40:00,25.71,25.78,25.36,25.42,67800.0,13.5659,13.6028,13.3812,13.4129,67800.0
2008-10-13 09:45:00,25.44,25.86,25.36,25.85,59500.0,13.4234,13.645,13.3812,13.6397,59500.0
2008-10-13 09:50:00,25.84,25.88,25.75,25.86,52300.0,13.6345,13.6556,13.587,13.645,52300.0
2008-10-13 09:55:00,25.84,26.11,25.82,26.01,31000.0,13.6345,13.7769,13.6239,13.7242,31000.0
2008-10-13 10:00:00,26.03,26.16,25.92,26.01,76400.0,13.7347,13.8033,13.6767,13.7242,76400.0
2008-10-13 10:05:00,26.0,26.11,25.91,26.03,65300.0,13.7189,13.7769,13.6714,13.7347,65300.0
2008-10-13 10:10:00,26.05,26.13,25.92,26.13,29100.0,13.7453,13.7875,13.6767,13.7875,29100.0
2008-10-13 10:15:00,26.1,26.22,26.0,26.18,38200.0,13.7717,13.835,13.7189,13.8139,38200.0
2008-10-13 10:20:00,26.19,26.37,26.18,26.33,42800.0,13.8191,13.9141,13.8139,13.893,42800.0
2008-10-13 10:25:00,26.33,26.72,26.33,26.68,47900.0,13.893,14.0988,13.893,14.0777,47900.0
2008-10-13 10:30:00,26.69,26.81,26.64,26.75,45100.0,14.083,14.1463,14.0566,14.1146,45100.0
2008-10-13 10:35:00,26.77,26.84,26.68,26.83,34700.0,14.1252,14.1621,14.0777,14.1568,34700.0
2008-10-13 10:40:00,26.84,26.88,26.75,26.79,39400.0,14.1621,14.1832,14.1146,14.1357,39400.0
2008-10-13 10:45:00,26.79,26.82,26.68,26.72,38000.0,14.1357,14.1516,14.0777,14.0988,38000.0
2008-10-13 10:50:00,26.73,26.81,26.68,26.8,39700.0,14.1041,14.1463,14.0777,14.141,39700.0
2008-10-13 10:55:00,26.79,26.91,26.78,26.85,41000.0,14.1357,14.1991,14.1305,14.1674,41000.0
2008-10-13 11:00:00,26.82,26.9,26.72,26.84,33200.0,14.1516,14.1938,14.0988,14.1621,33200.0
2008-10-13 11:05:00,26.85,26.91,26.75,26.89,34500.0,14.1674,14.1991,14.1146,14.1885,34500.0
2008-10-13 11:10:00,26.88,26.89,26.78,26.82,28700.0,14.1832,14.1885,14.1305,14.1516,28700.0
2008-10-13 11:15:00,26.82,26.83,26.62,26.62,28600.0,14.1516,14.1568,14.046,14.046,28600.0
2008-10-13 11:20:00,26.64,26.75,26.54,26.75,46200.0,14.0566,14.1146,14.0038,14.1146,46200.0
2008-10-13 11:25:00,26.75,27.0,26.75,26.98,59000.0,14.1146,14.2465,14.1146,14.236,59000.0
2008-10-13 11:30:00,26.98,27.18,26.97,27.14,49100.0,14.236,14.3415,14.2307,14.3204,49100.0
2008-10-13 11:35:00,27.11,27.11,26.99,27.06,30700.0,14.3046,14.3046,14.2413,14.2782,30700.0
2008-10-13 11:40:00,27.04,27.16,26.99,27.1,27900.0,14.2676,14.331,14.2413,14.2993,27900.0
2008-10-13 11:45:00,27.1,27.1,26.92,26.94,17800.0,14.2993,14.2993,14.2043,14.2149,17800.0
2008-10-13 11:50:00,26.94,26.96,26.81,26.82,22600.0,14.2149,14.2254,14.1463,14.1516,22600.0
2008-10-13 11:55:00,26.82,26.9,26.82,26.88,16700.0,14.1516,14.1938,14.1516,14.1832,16700.0
2008-10-13 12:00:00,26.88,26.98,26.84,26.94,16800.0,14.1832,14.236,14.1621,14.2149,16800.0
2008-10-13 12:05:00,26.93,27.03,26.9,27.02,23600.0,14.2096,14.2624,14.1938,14.2571,23600.0
2008-10-13 12:10:00,27.02,27.13,26.96,27.13,19600.0,14.2571,14.3151,14.2254,14.3151,19600.0
2008-10-13 12:15:00,27.12,27.3,27.12,27.3,90600.0,14.3099,14.4048,14.3099,14.4048,90600.0
2008-10-13 12:20:00,27.3,27.33,27.29,27.32,33200.0,14.4048,14.4207,14.3996,14.4154,33200.0
2008-10-13 12:25:00,27.34,27.53,27.33,27.53,52500.0,14.4259,14.5262,14.4207,14.5262,52500.0
2008-10-13 12:30:00,27.51,27.53,27.44,27.47,40000.0,14.5156,14.5262,14.4787,14.4945,40000.0
2008-10-13 12:35:00,27.47,27.52,27.44,27.48,33400.0,14.4945,14.5209,14.4787,14.4998,33400.0
2008-10-13 12:40:00,27.49,27.61,27.48,27.61,28200.0,14.5051,14.5684,14.4998,14.5684,28200.0
2008-10-13 12:45:00,27.61,27.71,27.59,27.69,54800.0,14.5684,14.6212,14.5579,14.6106,54800.0
2008-10-13 12:50:00,27.69,27.77,27.66,27.74,33700.0,14.6106,14.6528,14.5948,14.637,33700.0
2008-10-13 12:55:00,27.68,27.74,27.62,27.66,25700.0,14.6053,14.637,14.5737,14.5948,25700.0
2008-10-13 13:00:00,27.66,27.8,27.66,27.75,52200.0,14.5948,14.6687,14.5948,14.6423,52200.0
2008-10-13 13:05:00,27.75,27.82,27.73,27.82,35900.0,14.6423,14.6792,14.6317,14.6792,35900.0
2008-10-13 13:10:00,27.82,27.83,27.78,27.81,26600.0,14.6792,14.6845,14.6581,14.6739,26600.0
2008-10-13 13:15:00,27.83,27.86,27.79,27.8,27700.0,14.6845,14.7003,14.6634,14.6687,27700.0
2008-10-13 13:20:00,27.8,27.83,27.76,27.82,17200.0,14.6687,14.6845,14.6476,14.6792,17200.0
2008-10-13 13:25:00,27.82,27.82,27.74,27.74,12900.0,14.6792,14.6792,14.637,14.637,12900.0
2008-10-13 13:30:00,27.75,27.79,27.73,27.79,25100.0,14.6423,14.6634,14.6317,14.6634,25100.0
2008-10-13 13:35:00,27.79,27.83,27.79,27.81,21600.0,14.6634,14.6845,14.6634,14.6739,21600.0
2008-10-13 13:40:00,27.8,27.81,27.71,27.77,40300.0,14.6687,14.6739,14.6212,14.6528,40300.0
2008-10-13 13:45:00,27.77,27.93,27.72,27.81,59600.0,14.6528,14.7373,14.6264,14.6739,59600.0
2008-10-13 13:50:00,27.81,27.81,27.73,27.76,35200.0,14.6739,14.6739,14.6317,14.6476,35200.0
2008-10-13 13:55:00,27.75,27.77,27.65,27.67,45100.0,14.6423,14.6528,14.5895,14.6001,45100.0
2008-10-13 14:00:00,27.66,27.71,27.63,27.66,44800.0,14.5948,14.6212,14.579,14.5948,44800.0
2008-10-13 14:05:00,27.66,27.69,27.47,27.47,34300.0,14.5948,14.6106,14.4945,14.4945,34300.0
2008-10-13 14:10:00,27.49,27.6,27.49,27.55,36700.0,14.5051,14.5631,14.5051,14.5367,36700.0
2008-10-13 14:15:00,27.55,27.63,27.55,27.6,14100.0,14.5367,14.579,14.5367,14.5631,14100.0
2008-10-13 14:20:00,27.59,27.62,27.54,27.58,44200.0,14.5579,14.5737,14.5315,14.5526,44200.0
2008-10-13 14:25:00,27.58,27.63,27.4,27.4,38700.0,14.5526,14.579,14.4576,14.4576,38700.0
2008-10-13 14:30:00,27.43,27.43,27.32,27.39,52200.0,14.4734,14.4734,14.4154,14.4523,52200.0
2008-10-13 14:35:00,27.39,27.61,27.34,27.57,45900.0,14.4523,14.5684,14.4259,14.5473,45900.0
2008-10-13 14:40:00,27.57,27.84,27.57,27.79,65600.0,14.5473,14.6898,14.5473,14.6634,65600.0
2008-10-13 14:45:00,27.81,27.92,27.8,27.89,36200.0,14.6739,14.732,14.6687,14.7161,36200.0
2008-10-13 14:50:00,27.91,27.92,27.8,27.84,32400.0,14.7267,14.732,14.6687,14.6898,32400.0
2008-10-13 14:55:00,27.84,28.11,27.81,28.05,45200.0,14.6898,14.8322,14.6739,14.8006,45200.0
2008-10-13 15:00:00,28.05,28.22,28.04,28.22,49000.0,14.8006,14.8903,14.7953,14.8903,49000.0
2008-10-13 15:05:00,28.21,28.33,28.18,28.26,68700.0,14.885,14.9483,14.8692,14.9114,68700.0
2008-10-13 15:10:00,28.26,28.35,28.23,28.26,53100.0,14.9114,14.9589,14.8956,14.9114,53100.0
2008-10-13 15:15:00,28.24,28.33,28.2,28.29,39500.0,14.9008,14.9483,14.8797,14.9272,39500.0
2008-10-13 15:20:00,28.3,28.43,28.21,28.39,56600.0,14.9325,15.0011,14.885,14.98,56600.0
2008-10-13 15:25:00,28.41,28.47,28.32,28.32,49500.0,14.9905,15.0222,14.943,14.943,49500.0
2008-10-13 15:30:00,28.32,28.33,28.18,28.31,53000.0,14.943,14.9483,14.8692,14.9378,53000.0
2008-10-13 15:35:00,28.31,28.43,28.2,28.37,74500.0,14.9378,15.0011,14.8797,14.9694,74500.0
2008-10-13 15:40:00,28.38,28.54,28.38,28.5,108700.0,14.9747,15.0591,14.9747,15.038,108700.0
2008-10-13 15:45:00,28.54,28.68,28.51,28.68,90400.0,15.0591,15.133,15.0433,15.133,90400.0
2008-10-13 15:50:00,28.68,28.88,28.66,28.87,119300.0,15.133,15.2385,15.1224,15.2332,119300.0
2008-10-13 15:55:00,28.86,29.43,28.84,29.32,221100.0,15.228,15.5287,15.2174,15.4707,221100.0
2008-10-14 09:30:00,30.21,31.44,30.21,30.71,97400.0,15.9403,16.5893,15.9403,16.2041,97400.0
2008-10-14 09:35:00,30.73,30.93,30.37,30.93,112500.0,16.2147,16.3202,16.0247,16.3202,112500.0
2008-10-14 09:40:00,30.83,31.39,30.66,31.2,146600.0,16.2674,16.5629,16.1777,16.4627,146600.0
2008-10-14 09:45:00,31.18,31.28,30.7,30.9,166500.0,16.4521,16.5049,16.1988,16.3044,166500.0
2008-10-14 09:50:00,30.9,31.07,30.56,30.74,99700.0,16.3044,16.3941,16.125,16.22,99700.0
2008-10-14 09:55:00,30.75,30.8,30.52,30.64,76900.0,16.2252,16.2516,16.1039,16.1672,76900.0
2008-10-14 10:00:00,30.64,31.35,30.6,31.15,154200.0,16.1672,16.5418,16.1461,16.4363,154200.0
2008-10-14 10:05:00,31.14,31.15,30.52,30.82,147500.0,16.431,16.4363,16.1039,16.2622,147500.0
2008-10-14 10:10:00,30.83,31.09,30.59,30.81,95400.0,16.2674,16.4046,16.1408,16.2569,95400.0
2008-10-14 10:15:00,30.77,31.05,30.68,30.74,89400.0,16.2358,16.3835,16.1883,16.22,89400.0
2008-10-14 10:20:00,30.72,30.96,30.63,30.65,134000.0,16.2094,16.336,16.1619,16.1725,134000.0
2008-10-14 10:25:00,30.65,30.67,30.34,30.51,106200.0,16.1725,16.183,16.0089,16.0986,106200.0
2008-10-14 10:30:00,30.5,30.59,30.18,30.25,69700.0,16.0933,16.1408,15.9245,15.9614,69700.0
2008-10-14 10:35:00,30.24,30.39,30.08,30.12,63700.0,15.9561,16.0353,15.8717,15.8928,63700.0
2008-10-14 10:40:00,30.14,30.26,29.89,29.92,83900.0,15.9034,15.9667,15.7714,15.7873,83900.0
2008-10-14 10:45:00,29.92,30.11,29.78,29.98,116900.0,15.7873,15.8875,15.7134,15.8189,116900.0
2008-10-14 10:50:00,29.96,30.27,29.93,30.1,69000.0,15.8084,15.972,15.7926,15.8823,69000.0
2008-10-14 10:55:00,30.09,30.22,29.95,30.18,46500.0,15.877,15.9456,15.8031,15.9245,46500.0
2008-10-14 11:00:00,30.16,30.22,29.95,29.95,45200.0,15.9139,15.9456,15.8031,15.8031,45200.0
2008-10-14 11:05:00,29.95,30.08,29.77,29.96,63400.0,15.8031,15.8717,15.7081,15.8084,63400.0
2008-10-14 11:10:00,29.96,30.0,29.61,29.8,44200.0,15.8084,15.8295,15.6237,15.724,44200.0
2008-10-14 11:15:00,29.81,29.98,29.78,29.92,36400.0,15.7292,15.8189,15.7134,15.7873,36400.0
2008-10-14 11:20:00,29.92,30.02,29.8,30.0,25700.0,15.7873,15.84,15.724,15.8295,25700.0
2008-10-14 11:25:00,29.99,30.45,29.92,30.37,53400.0,15.8242,16.0669,15.7873,16.0247,53400.0
2008-10-14 11:30:00,30.35,30.57,30.31,30.31,36400.0,16.0142,16.1303,15.9931,15.9931,36400.0
2008-10-14 11:35:00,30.33,30.33,30.15,30.16,43500.0,16.0036,16.0036,15.9086,15.9139,43500.0
2008-10-14 11:40:00,30.14,30.19,30.04,30.15,34400.0,15.9034,15.9297,15.8506,15.9086,34400.0
2008-10-14 11:45:00,30.15,30.26,30.1,30.19,36100.0,15.9086,15.9667,15.8823,15.9297,36100.0
2008-10-14 11:50:00,30.17,30.23,29.88,29.88,24200.0,15.9192,15.9508,15.7662,15.7662,24200.0
2008-10-14 11:55:00,29.87,29.97,29.84,29.9,40400.0,15.7609,15.8137,15.7451,15.7767,40400.0
2008-10-14 12:00:00,29.89,29.89,29.36,29.36,54900.0,15.7714,15.7714,15.4918,15.4918,54900.0
2008-10-14 12:05:00,29.35,29.66,29.35,29.62,48100.0,15.4865,15.6501,15.4865,15.629,48100.0
2008-10-14 12:10:00,29.63,29.91,29.61,29.83,61500.0,15.6343,15.782,15.6237,15.7398,61500.0
2008-10-14 12:15:00,29.83,30.0,29.81,29.96,55500.0,15.7398,15.8295,15.7292,15.8084,55500.0
2008-10-14 12:20:00,29.98,30.05,29.91,30.0,25100.0,15.8189,15.8559,15.782,15.8295,25100.0
2008-10-14 12:25:00,30.0,30.1,29.98,30.02,23000.0,15.8295,15.8823,15.8189,15.84,23000.0
2008-10-14 12:30:00,30.02,30.04,29.91,29.99,42100.0,15.84,15.8506,15.782,15.8242,42100.0
2008-10-14 12:35:00,29.98,30.13,29.98,30.06,43200.0,15.8189,15.8981,15.8189,15.8611,43200.0
2008-10-14 12:40:00,30.05,30.08,30.01,30.01,27400.0,15.8559,15.8717,15.8348,15.8348,27400.0
2008-10-14 12:45:00,30.02,30.16,29.99,30.16,44400.0,15.84,15.9139,15.8242,15.9139,44400.0
2008-10-14 12:50:00,30.16,30.19,29.98,30.02,52200.0,15.9139,15.9297,15.8189,15.84,52200.0
2008-10-14 12:55:00,30.01,30.07,29.88,29.88,47900.0,15.8348,15.8664,15.7662,15.7662,47900.0
2008-10-14 13:00:00,29.9,29.91,29.79,29.85,41500.0,15.7767,15.782,15.7187,15.7503,41500.0
2008-10-14 13:05:00,29.84,29.91,29.68,29.78,50400.0,15.7451,15.782,15.6606,15.7134,50400.0
2008-10-14 13:10:00,29.78,29.8,29.62,29.77,38700.0,15.7134,15.724,15.629,15.7081,38700.0
2008-10-14 13:15:00,29.74,29.75,29.63,29.69,36100.0,15.6923,15.6976,15.6343,15.6659,36100.0
2008-10-14 13:20:00,29.69,29.69,29.54,29.56,20700.0,15.6659,15.6659,15.5868,15.5973,20700.0
2008-10-14 13:25:00,29.53,29.62,29.45,29.57,27900.0,15.5815,15.629,15.5393,15.6026,27900.0
2008-10-14 13:30:00,29.57,29.78,29.53,29.7,40800.0,15.6026,15.7134,15.5815,15.6712,40800.0
2008-10-14 13:35:00,29.7,29.79,29.54,29.54,36800.0,15.6712,15.7187,15.5868,15.5868,36800.0
2008-10-14 13:40:00,29.54,29.56,29.31,29.36,38200.0,15.5868,15.5973,15.4654,15.4918,38200.0
2008-10-14 13:45:00,29.34,29.64,29.34,29.52,61300.0,15.4812,15.6395,15.4812,15.5762,61300.0
2008-10-14 13:50:00,29.53,29.55,29.31,29.32,43500.0,15.5815,15.592,15.4654,15.4707,43500.0
2008-10-14 13:55:00,29.3,29.34,29.11,29.24,52400.0,15.4601,15.4812,15.3599,15.4285,52400.0
2008-10-14 14:00:00,29.23,29.4,29.15,29.15,57400.0,15.4232,15.5129,15.381,15.381,57400.0
2008-10-14 14:05:00,29.15,29.28,28.96,29.02,70100.0,15.381,15.4496,15.2807,15.3124,70100.0
2008-10-14 14:10:00,29.03,29.08,28.59,28.7,66200.0,15.3177,15.3441,15.0855,15.1435,66200.0
2008-10-14 14:15:00,28.69,28.94,28.34,28.55,108500.0,15.1383,15.2702,14.9536,15.0644,108500.0
2008-10-14 14:20:00,28.54,28.59,28.31,28.59,43900.0,15.0591,15.0855,14.9378,15.0855,43900.0
2008-10-14 14:25:00,28.62,28.89,28.49,28.86,42600.0,15.1013,15.2438,15.0327,15.228,42600.0
2008-10-14 14:30:00,28.91,28.97,28.59,28.59,35900.0,15.2544,15.286,15.0855,15.0855,35900.0
2008-10-14 14:35:00,28.63,28.76,28.54,28.64,33400.0,15.1066,15.1752,15.0591,15.1119,33400.0
2008-10-14 14:40:00,28.58,28.63,28.27,28.28,31100.0,15.0802,15.1066,14.9167,14.9219,31100.0
2008-10-14 14:45:00,28.29,28.37,28.08,28.11,36700.0,14.9272,14.9694,14.8164,14.8322,36700.0
2008-10-14 14:50:00,28.09,28.18,28.02,28.16,50500.0,14.8217,14.8692,14.7847,14.8586,50500.0
2008-10-14 14:55:00,28.15,28.17,28.0,28.1,39600.0,14.8533,14.8639,14.7742,14.827,39600.0
2008-10-14 15:00:00,28.11,28.54,28.09,28.47,63900.0,14.8322,15.0591,14.8217,15.0222,63900.0
2008-10-14 15:05:00,28.49,28.77,28.49,28.76,61300.0,15.0327,15.1805,15.0327,15.1752,61300.0
2008-10-14 15:10:00,28.76,29.1,28.69,28.99,65700.0,15.1752,15.3546,15.1383,15.2966,65700.0
2008-10-14 15:15:00,29.02,29.09,28.82,28.93,42200.0,15.3124,15.3493,15.2069,15.2649,42200.0
2008-10-14 15:20:00,28.94,29.04,28.72,28.73,55800.0,15.2702,15.3229,15.1541,15.1594,55800.0
2008-10-14 15:25:00,28.71,29.2,28.69,29.2,48100.0,15.1488,15.4074,15.1383,15.4074,48100.0
2008-10-14 15:30:00,29.21,29.52,29.21,29.43,96400.0,15.4126,15.5762,15.4126,15.5287,96400.0
2008-10-14 15:35:00,29.43,29.51,29.01,29.05,110300.0,15.5287,15.5709,15.3071,15.3282,110300.0
2008-10-14 15:40:00,29.05,29.42,29.05,29.32,113600.0,15.3282,15.5235,15.3282,15.4707,113600.0
2008-10-14 15:45:00,29.31,29.63,29.3,29.39,79300.0,15.4654,15.6343,15.4601,15.5076,79300.0
2008-10-14 15:50:00,29.37,29.38,29.14,29.22,106700.0,15.4971,15.5023,15.3757,15.4179,106700.0
2008-10-14 15:55:00,29.21,29.38,29.19,29.3,94900.0,15.4126,15.5023,15.4021,15.4601,94900.0
2008-10-15 09:30:00,28.78,28.78,28.14,28.17,33000.0,15.1858,15.1858,14.8481,14.8639,33000.0
2008-10-15 09:35:00,28.14,28.2,27.88,27.91,41200.0,14.8481,14.8797,14.7109,14.7267,41200.0
2008-10-15 09:40:00,27.91,27.92,27.61,27.79,62300.0,14.7267,14.732,14.5684,14.6634,62300.0
2008-10-15 09:45:00,27.77,27.82,27.45,27.55,39300.0,14.6528,14.6792,14.484,14.5367,39300.0
2008-10-15 09:50:00,27.53,27.69,27.48,27.56,49800.0,14.5262,14.6106,14.4998,14.542,49800.0
2008-10-15 09:55:00,27.59,27.94,27.55,27.82,49400.0,14.5579,14.7425,14.5367,14.6792,49400.0
2008-10-15 10:00:00,27.8,27.85,27.57,27.77,40800.0,14.6687,14.695,14.5473,14.6528,40800.0
2008-10-15 10:05:00,27.73,27.73,27.55,27.62,48100.0,14.6317,14.6317,14.5367,14.5737,48100.0
2008-10-15 10:10:00,27.62,27.86,27.58,27.85,57000.0,14.5737,14.7003,14.5526,14.695,57000.0
2008-10-15 10:15:00,27.85,27.86,27.62,27.63,49900.0,14.695,14.7003,14.5737,14.579,49900.0
2008-10-15 10:20:00,27.65,27.82,27.51,27.67,57300.0,14.5895,14.6792,14.5156,14.6001,57300.0
2008-10-15 10:25:00,27.66,27.75,27.59,27.7,41200.0,14.5948,14.6423,14.5579,14.6159,41200.0
2008-10-15 10:30:00,27.7,27.94,27.67,27.78,52600.0,14.6159,14.7425,14.6001,14.6581,52600.0
2008-10-15 10:35:00,27.76,27.95,27.76,27.81,37900.0,14.6476,14.7478,14.6476,14.6739,37900.0
2008-10-15 10:40:00,27.82,27.88,27.53,27.54,38700.0,14.6792,14.7109,14.5262,14.5315,38700.0
2008-10-15 10:45:00,27.54,27.55,27.38,27.45,27900.0,14.5315,14.5367,14.447,14.484,27900.0
2008-10-15 10:50:00,27.44,27.63,27.43,27.62,28300.0,14.4787,14.579,14.4734,14.5737,28300.0
2008-10-15 10:55:00,27.6,27.63,27.44,27.46,9600.0,14.5631,14.579,14.4787,14.4893,9600.0
2008-10-15 11:00:00,27.46,27.47,27.3,27.42,25800.0,14.4893,14.4945,14.4048,14.4682,25800.0
2008-10-15 11:05:00,27.43,27.47,27.35,27.46,15800.0,14.4734,14.4945,14.4312,14.4893,15800.0
2008-10-15 11:10:00,27.47,27.47,27.37,27.4,20200.0,14.4945,14.4945,14.4418,14.4576,20200.0
2008-10-15 11:15:00,27.4,27.5,27.39,27.47,40000.0,14.4576,14.5104,14.4523,14.4945,40000.0
2008-10-15 11:20:00,27.47,27.48,27.29,27.32,42400.0,14.4945,14.4998,14.3996,14.4154,42400.0
2008-10-15 11:25:00,27.33,27.47,27.29,27.44,37300.0,14.4207,14.4945,14.3996,14.4787,37300.0
2008-10-15 11:30:00,27.44,27.53,27.42,27.45,25700.0,14.4787,14.5262,14.4682,14.484,25700.0
2008-10-15 11:35:00,27.45,27.56,27.43,27.54,22900.0,14.484,14.542,14.4734,14.5315,22900.0
2008-10-15 11:40:00,27.54,27.62,27.52,27.6,24500.0,14.5315,14.5737,14.5209,14.5631,24500.0
2008-10-15 11:45:00,27.58,27.59,27.47,27.53,19000.0,14.5526,14.5579,14.4945,14.5262,19000.0
2008-10-15 11:50:00,27.55,27.55,27.39,27.51,17900.0,14.5367,14.5367,14.4523,14.5156,17900.0
2008-10-15 11:55:00,27.52,27.6,27.52,27.57,12000.0,14.5209,14.5631,14.5209,14.5473,12000.0
2008-10-15 12:00:00,27.57,27.73,27.57,27.69,8100.0,14.5473,14.6317,14.5473,14.6106,8100.0
2008-10-15 12:05:00,27.69,27.71,27.64,27.67,13900.0,14.6106,14.6212,14.5842,14.6001,13900.0
2008-10-15 12:10:00,27.67,27.73,27.62,27.69,15100.0,14.6001,14.6317,14.5737,14.6106,15100.0
2008-10-15 12:15:00,27.7,27.7,27.49,27.57,25900.0,14.6159,14.6159,14.5051,14.5473,25900.0
2008-10-15 12:20:00,27.55,27.58,27.35,27.39,27400.0,14.5367,14.5526,14.4312,14.4523,27400.0
2008-10-15 12:25:00,27.37,27.53,27.37,27.48,25300.0,14.4418,14.5262,14.4418,14.4998,25300.0
2008-10-15 12:30:00,27.49,27.62,27.48,27.62,21500.0,14.5051,14.5737,14.4998,14.5737,21500.0
2008-10-15 12:35:00,27.61,27.67,27.58,27.66,13500.0,14.5684,14.6001,14.5526,14.5948,13500.0
2008-10-15 12:40:00,27.69,27.8,27.69,27.73,31700.0,14.6106,14.6687,14.6106,14.6317,31700.0
2008-10-15 12:45:00,27.74,27.8,27.7,27.73,22100.0,14.637,14.6687,14.6159,14.6317,22100.0
2008-10-15 12:50:00,27.75,27.81,27.65,27.81,15700.0,14.6423,14.6739,14.5895,14.6739,15700.0
2008-10-15 12:55:00,27.82,27.84,27.66,27.66,14800.0,14.6792,14.6898,14.5948,14.5948,14800.0
2008-10-15 13:00:00,27.62,27.63,27.44,27.5,16100.0,14.5737,14.579,14.4787,14.5104,16100.0
2008-10-15 13:05:00,27.48,27.48,27.33,27.43,14600.0,14.4998,14.4998,14.4207,14.4734,14600.0
2008-10-15 13:10:00,27.45,27.51,27.3,27.31,26300.0,14.484,14.5156,14.4048,14.4101,26300.0
2008-10-15 13:15:00,27.29,27.34,27.07,27.09,23400.0,14.3996,14.4259,14.2835,14.294,23400.0
2008-10-15 13:20:00,27.1,27.28,26.93,26.93,44500.0,14.2993,14.3943,14.2096,14.2096,44500.0
2008-10-15 13:25:00,26.94,27.16,26.91,27.14,39100.0,14.2149,14.331,14.1991,14.3204,39100.0
2008-10-15 13:30:00,27.14,27.17,26.81,26.88,67500.0,14.3204,14.3362,14.1463,14.1832,67500.0
2008-10-15 13:35:00,26.88,26.91,26.68,26.74,58400.0,14.1832,14.1991,14.0777,14.1094,58400.0
2008-10-15 13:40:00,26.74,26.79,26.67,26.76,60400.0,14.1094,14.1357,14.0724,14.1199,60400.0
2008-10-15 13:45:00,26.76,26.81,26.65,26.81,15400.0,14.1199,14.1463,14.0619,14.1463,15400.0
2008-10-15 13:50:00,26.8,26.8,26.65,26.66,17900.0,14.141,14.141,14.0619,14.0671,17900.0
2008-10-15 13:55:00,26.65,26.66,26.49,26.57,36000.0,14.0619,14.0671,13.9774,14.0197,36000.0
2008-10-15 14:00:00,26.54,26.63,26.49,26.49,29700.0,14.0038,14.0513,13.9774,13.9774,29700.0
2008-10-15 14:05:00,26.51,26.63,26.51,26.61,35000.0,13.988,14.0513,13.988,14.0408,35000.0
2008-10-15 14:10:00,26.63,26.65,26.49,26.58,43400.0,14.0513,14.0619,13.9774,14.0249,43400.0
2008-10-15 14:15:00,26.57,26.62,26.49,26.54,24300.0,14.0197,14.046,13.9774,14.0038,24300.0
2008-10-15 14:20:00,26.56,26.83,26.53,26.81,49800.0,14.0144,14.1568,13.9985,14.1463,49800.0
2008-10-15 14:25:00,26.82,27.01,26.79,26.92,43800.0,14.1516,14.2518,14.1357,14.2043,43800.0
2008-10-15 14:30:00,26.91,26.95,26.8,26.89,25300.0,14.1991,14.2202,14.141,14.1885,25300.0
2008-10-15 14:35:00,26.9,26.91,26.77,26.79,26500.0,14.1938,14.1991,14.1252,14.1357,26500.0
2008-10-15 14:40:00,26.81,27.18,26.78,27.09,33400.0,14.1463,14.3415,14.1305,14.294,33400.0
2008-10-15 14:45:00,27.1,27.16,27.03,27.12,33000.0,14.2993,14.331,14.2624,14.3099,33000.0
2008-10-15 14:50:00,27.15,27.17,26.97,27.02,33600.0,14.3257,14.3362,14.2307,14.2571,33600.0
2008-10-15 14:55:00,27.02,27.15,26.94,26.97,40500.0,14.2571,14.3257,14.2149,14.2307,40500.0
2008-10-15 15:00:00,26.97,27.08,26.84,27.01,61300.0,14.2307,14.2888,14.1621,14.2518,61300.0
2008-10-15 15:05:00,27.02,27.31,27.02,27.22,97800.0,14.2571,14.4101,14.2571,14.3626,97800.0
2008-10-15 15:10:00,27.22,27.22,26.91,26.91,69200.0,14.3626,14.3626,14.1991,14.1991,69200.0
2008-10-15 15:15:00,26.91,27.06,26.75,26.85,62200.0,14.1991,14.2782,14.1146,14.1674,62200.0
2008-10-15 15:20:00,26.82,27.14,26.78,27.09,84800.0,14.1516,14.3204,14.1305,14.294,84800.0
2008-10-15 15:25:00,27.1,27.14,26.76,26.83,80200.0,14.2993,14.3204,14.1199,14.1568,80200.0
2008-10-15 15:30:00,26.84,26.9,26.63,26.8,68100.0,14.1621,14.1938,14.0513,14.141,68100.0
2008-10-15 15:35:00,26.8,27.01,26.8,26.91,74100.0,14.141,14.2518,14.141,14.1991,74100.0
2008-10-15 15:40:00,26.92,26.92,26.61,26.64,123000.0,14.2043,14.2043,14.0408,14.0566,123000.0
2008-10-15 15:45:00,26.64,26.65,26.42,26.49,99900.0,14.0566,14.0619,13.9405,13.9774,99900.0
2008-10-15 15:50:00,26.49,26.62,26.47,26.6,113800.0,13.9774,14.046,13.9669,14.0355,113800.0
2008-10-15 15:55:00,26.6,26.66,26.22,26.26,204300.0,14.0355,14.0671,13.835,13.8561,204300.0
2008-10-16 09:30:00,26.34,26.57,25.73,25.88,78500.0,13.8983,14.0197,13.5764,13.6556,78500.0
2008-10-16 09:35:00,25.83,26.27,25.83,26.03,42700.0,13.6292,13.8614,13.6292,13.7347,42700.0
2008-10-16 09:40:00,25.98,26.4,25.87,26.39,49200.0,13.7083,13.93,13.6503,13.9247,49200.0
2008-10-16 09:45:00,26.37,26.79,26.26,26.71,65700.0,13.9141,14.1357,13.8561,14.0935,65700.0
2008-10-16 09:50:00,26.7,26.77,26.54,26.68,45400.0,14.0882,14.1252,14.0038,14.0777,45400.0
2008-10-16 09:55:00,26.66,26.66,26.31,26.53,67400.0,14.0671,14.0671,13.8825,13.9985,67400.0
2008-10-16 10:00:00,26.54,26.67,26.16,26.43,76000.0,14.0038,14.0724,13.8033,13.9458,76000.0
2008-10-16 10:05:00,26.44,26.53,26.18,26.39,69900.0,13.9511,13.9985,13.8139,13.9247,69900.0
2008-10-16 10:10:00,26.36,26.4,25.87,25.95,60700.0,13.9088,13.93,13.6503,13.6925,60700.0
2008-10-16 10:15:00,25.95,26.32,25.92,26.13,74200.0,13.6925,13.8877,13.6767,13.7875,74200.0
2008-10-16 10:20:00,26.1,26.23,25.95,26.04,53000.0,13.7717,13.8403,13.6925,13.74,53000.0
2008-10-16 10:25:00,26.01,26.14,25.75,25.8,43400.0,13.7242,13.7928,13.587,13.6134,43400.0
2008-10-16 10:30:00,25.77,25.86,25.53,25.67,35700.0,13.5975,13.645,13.4709,13.5448,35700.0
2008-10-16 10:35:00,25.69,25.7,25.36,25.47,26700.0,13.5553,13.5606,13.3812,13.4392,26700.0
2008-10-16 10:40:00,25.43,25.74,25.4,25.66,39700.0,13.4181,13.5817,13.4023,13.5395,39700.0
2008-10-16 10:45:00,25.7,25.85,25.5,25.83,31700.0,13.5606,13.6397,13.4551,13.6292,31700.0
2008-10-16 10:50:00,25.85,25.88,25.69,25.73,23400.0,13.6397,13.6556,13.5553,13.5764,23400.0
2008-10-16 10:55:00,25.72,25.81,25.46,25.53,34600.0,13.5711,13.6186,13.434,13.4709,34600.0
2008-10-16 11:00:00,25.52,25.52,25.21,25.41,45500.0,13.4656,13.4656,13.302,13.4076,45500.0
2008-10-16 11:05:00,25.44,25.51,25.18,25.22,37800.0,13.4234,13.4603,13.2862,13.3073,37800.0
2008-10-16 11:10:00,25.21,25.3,25.16,25.26,43300.0,13.302,13.3495,13.2757,13.3284,43300.0
2008-10-16 11:15:00,25.2,25.36,25.15,25.29,41900.0,13.2968,13.3812,13.2704,13.3443,41900.0
2008-10-16 11:20:00,25.29,25.63,25.27,25.63,18000.0,13.3443,13.5237,13.3337,13.5237,18000.0
2008-10-16 11:25:00,25.62,25.68,25.46,25.46,37800.0,13.5184,13.55,13.434,13.434,37800.0
2008-10-16 11:30:00,25.47,25.96,25.47,25.88,40200.0,13.4392,13.6978,13.4392,13.6556,40200.0
2008-10-16 11:35:00,25.89,26.1,25.82,25.88,38400.0,13.6609,13.7717,13.6239,13.6556,38400.0
2008-10-16 11:40:00,25.89,25.99,25.7,25.93,26800.0,13.6609,13.7136,13.5606,13.682,26800.0
2008-10-16 11:45:00,25.94,26.03,25.74,25.81,71200.0,13.6872,13.7347,13.5817,13.6186,71200.0
2008-10-16 11:50:00,25.85,25.95,25.74,25.91,83900.0,13.6397,13.6925,13.5817,13.6714,83900.0
2008-10-16 11:55:00,25.89,25.91,25.63,25.7,97400.0,13.6609,13.6714,13.5237,13.5606,97400.0
2008-10-16 12:00:00,25.66,25.79,25.53,25.62,72100.0,13.5395,13.6081,13.4709,13.5184,72100.0
2008-10-16 12:05:00,25.65,25.66,25.38,25.47,60600.0,13.5342,13.5395,13.3917,13.4392,60600.0
2008-10-16 12:10:00,25.49,26.05,25.48,26.04,136400.0,13.4498,13.7453,13.4445,13.74,136400.0
2008-10-16 12:15:00,26.03,26.16,25.58,25.8,233000.0,13.7347,13.8033,13.4973,13.6134,233000.0
2008-10-16 12:20:00,25.8,26.34,25.8,26.05,168300.0,13.6134,13.8983,13.6134,13.7453,168300.0
2008-10-16 12:25:00,26.06,26.07,25.91,25.94,102800.0,13.7506,13.7558,13.6714,13.6872,102800.0
2008-10-16 12:30:00,25.92,26.01,25.78,25.82,78700.0,13.6767,13.7242,13.6028,13.6239,78700.0
2008-10-16 12:35:00,25.83,25.95,25.71,25.83,116200.0,13.6292,13.6925,13.5659,13.6292,116200.0
2008-10-16 12:40:00,25.86,25.97,25.55,25.62,123200.0,13.645,13.7031,13.4814,13.5184,123200.0
2008-10-16 12:45:00,25.63,25.84,25.5,25.63,69800.0,13.5237,13.6345,13.4551,13.5237,69800.0
2008-10-16 12:50:00,25.68,25.84,25.58,25.81,57100.0,13.55,13.6345,13.4973,13.6186,57100.0
2008-10-16 12:55:00,25.81,25.84,25.45,25.58,105800.0,13.6186,13.6345,13.4287,13.4973,105800.0
2008-10-16 13:00:00,25.58,25.83,25.49,25.81,60200.0,13.4973,13.6292,13.4498,13.6186,60200.0
2008-10-16 13:05:00,25.8,25.86,25.68,25.73,34200.0,13.6134,13.645,13.55,13.5764,34200.0
2008-10-16 13:10:00,25.74,26.07,25.73,26.02,64000.0,13.5817,13.7558,13.5764,13.7294,64000.0
2008-10-16 13:15:00,26.03,26.15,25.91,25.92,50700.0,13.7347,13.798,13.6714,13.6767,50700.0
2008-10-16 13:20:00,25.91,26.1,25.84,25.85,70000.0,13.6714,13.7717,13.6345,13.6397,70000.0
2008-10-16 13:25:00,25.82,25.94,25.78,25.83,28600.0,13.6239,13.6872,13.6028,13.6292,28600.0
2008-10-16 13:30:00,25.82,25.95,25.74,25.8,65000.0,13.6239,13.6925,13.5817,13.6134,65000.0
2008-10-16 13:35:00,25.8,25.85,25.5,25.52,30300.0,13.6134,13.6397,13.4551,13.4656,30300.0
2008-10-16 13:40:00,25.5,25.64,25.45,25.6,27400.0,13.4551,13.5289,13.4287,13.5078,27400.0
2008-10-16 13:45:00,25.62,25.78,25.56,25.63,32500.0,13.5184,13.6028,13.4867,13.5237,32500.0
2008-10-16 13:50:00,25.63,25.92,25.63,25.89,29000.0,13.5237,13.6767,13.5237,13.6609,29000.0
2008-10-16 13:55:00,25.87,26.1,25.86,26.03,116200.0,13.6503,13.7717,13.645,13.7347,116200.0
2008-10-16 14:00:00,26.03,26.04,25.84,25.85,83000.0,13.7347,13.74,13.6345,13.6397,83000.0
2008-10-16 14:05:00,25.83,25.83,25.65,25.68,45000.0,13.6292,13.6292,13.5342,13.55,45000.0
2008-10-16 14:10:00,25.68,25.81,25.55,25.62,32800.0,13.55,13.6186,13.4814,13.5184,32800.0
2008-10-16 14:15:00,25.63,25.8,25.62,25.7,35600.0,13.5237,13.6134,13.5184,13.5606,35600.0
2008-10-16 14:20:00,25.7,25.81,25.62,25.64,28800.0,13.5606,13.6186,13.5184,13.5289,28800.0
2008-10-16 14:25:00,25.67,25.77,25.52,25.73,34400.0,13.5448,13.5975,13.4656,13.5764,34400.0
2008-10-16 14:30:00,25.74,25.89,25.69,25.88,38800.0,13.5817,13.6609,13.5553,13.6556,38800.0
2008-10-16 14:35:00,25.85,25.93,25.74,25.88,34100.0,13.6397,13.682,13.5817,13.6556,34100.0
2008-10-16 14:40:00,25.87,25.96,25.78,25.83,88800.0,13.6503,13.6978,13.6028,13.6292,88800.0
2008-10-16 14:45:00,25.79,26.22,25.76,26.2,52300.0,13.6081,13.835,13.5923,13.8244,52300.0
2008-10-16 14:50:00,26.21,26.35,26.12,26.15,86400.0,13.8297,13.9036,13.7822,13.798,86400.0
2008-10-16 14:55:00,26.17,26.27,25.97,26.0,66500.0,13.8086,13.8614,13.7031,13.7189,66500.0
2008-10-16 15:00:00,25.99,26.21,25.85,26.15,84400.0,13.7136,13.8297,13.6397,13.798,84400.0
2008-10-16 15:05:00,26.15,26.48,26.13,26.48,66200.0,13.798,13.9722,13.7875,13.9722,66200.0
2008-10-16 15:10:00,26.46,26.7,26.3,26.68,113300.0,13.9616,14.0882,13.8772,14.0777,113300.0
2008-10-16 15:15:00,26.67,26.86,26.42,26.42,100700.0,14.0724,14.1727,13.9405,13.9405,100700.0
2008-10-16 15:20:00,26.44,26.5,26.31,26.41,80400.0,13.9511,13.9827,13.8825,13.9352,80400.0
2008-10-16 15:25:00,26.4,26.49,26.28,26.34,119300.0,13.93,13.9774,13.8666,13.8983,119300.0
2008-10-16 15:30:00,26.33,26.49,26.15,26.16,130600.0,13.893,13.9774,13.798,13.8033,130600.0
2008-10-16 15:35:00,26.16,26.39,26.02,26.34,121000.0,13.8033,13.9247,13.7294,13.8983,121000.0
2008-10-16 15:40:00,26.33,26.45,26.21,26.37,192200.0,13.893,13.9563,13.8297,13.9141,192200.0
2008-10-16 15:45:00,26.36,26.52,26.28,26.49,118100.0,13.9088,13.9933,13.8666,13.9774,118100.0
2008-10-16 15:50:00,26.49,26.53,26.37,26.5,184700.0,13.9774,13.9985,13.9141,13.9827,184700.0
2008-10-16 15:55:00,26.5,26.51,26.12,26.31,172300.0,13.9827,13.988,13.7822,13.8825,172300.0
2008-10-17 09:30:00,25.83,26.14,25.5,25.59,379500.0,13.6292,13.7928,13.4551,13.5026,379500.0
2008-10-17 09:35:00,25.56,25.62,25.26,25.29,48000.0,13.4867,13.5184,13.3284,13.3443,48000.0
2008-10-17 09:40:00,25.29,25.74,25.29,25.55,73100.0,13.3443,13.5817,13.3443,13.4814,73100.0
2008-10-17 09:45:00,25.58,26.05,25.57,25.89,95600.0,13.4973,13.7453,13.492,13.6609,95600.0
2008-10-17 09:50:00,25.88,26.29,25.85,26.26,85400.0,13.6556,13.8719,13.6397,13.8561,85400.0
2008-10-17 09:55:00,26.22,26.29,25.84,26.24,86300.0,13.835,13.8719,13.6345,13.8455,86300.0
2008-10-17 10:00:00,26.26,26.39,26.15,26.24,47400.0,13.8561,13.9247,13.798,13.8455,47400.0
2008-10-17 10:05:00,26.22,26.3,26.04,26.07,54100.0,13.835,13.8772,13.74,13.7558,54100.0
2008-10-17 10:10:00,26.04,26.06,25.8,25.94,35400.0,13.74,13.7506,13.6134,13.6872,35400.0
2008-10-17 10:15:00,25.97,26.22,25.95,26.2,30600.0,13.7031,13.835,13.6925,13.8244,30600.0
2008-10-17 10:20:00,26.21,26.27,26.1,26.16,36400.0,13.8297,13.8614,13.7717,13.8033,36400.0
2008-10-17 10:25:00,26.18,26.32,26.11,26.3,27800.0,13.8139,13.8877,13.7769,13.8772,27800.0
2008-10-17 10:30:00,26.3,26.32,26.05,26.11,38300.0,13.8772,13.8877,13.7453,13.7769,38300.0
2008-10-17 10:35:00,26.11,26.26,26.01,26.2,54300.0,13.7769,13.8561,13.7242,13.8244,54300.0
2008-10-17 10:40:00,26.22,26.35,26.14,26.32,57800.0,13.835,13.9036,13.7928,13.8877,57800.0
2008-10-17 10:45:00,26.35,26.39,26.23,26.38,46300.0,13.9036,13.9247,13.8403,13.9194,46300.0
2008-10-17 10:50:00,26.38,26.45,26.29,26.34,88300.0,13.9194,13.9563,13.8719,13.8983,88300.0
2008-10-17 10:55:00,26.33,26.56,26.3,26.55,39100.0,13.893,14.0144,13.8772,14.0091,39100.0
2008-10-17 11:00:00,26.56,26.63,26.44,26.47,47100.0,14.0144,14.0513,13.9511,13.9669,47100.0
2008-10-17 11:05:00,26.49,26.67,26.45,26.61,62900.0,13.9774,14.0724,13.9563,14.0408,62900.0
2008-10-17 11:10:00,26.6,26.6,26.49,26.54,37100.0,14.0355,14.0355,13.9774,14.0038,37100.0
2008-10-17 11:15:00,26.54,26.58,26.29,26.29,51700.0,14.0038,14.0249,13.8719,13.8719,51700.0
2008-10-17 11:20:00,26.29,26.3,26.12,26.25,40400.0,13.8719,13.8772,13.7822,13.8508,40400.0
2008-10-17 11:25:00,26.27,26.34,26.18,26.29,70600.0,13.8614,13.8983,13.8139,13.8719,70600.0
2008-10-17 11:30:00,26.3,26.64,26.28,26.63,58300.0,13.8772,14.0566,13.8666,14.0513,58300.0
2008-10-17 11:35:00,26.64,26.65,26.48,26.55,61200.0,14.0566,14.0619,13.9722,14.0091,61200.0
2008-10-17 11:40:00,26.54,26.62,26.52,26.62,99500.0,14.0038,14.046,13.9933,14.046,99500.0
2008-10-17 11:45:00,26.61,26.62,26.5,26.57,40400.0,14.0408,14.046,13.9827,14.0197,40400.0
2008-10-17 11:50:00,26.59,26.62,26.54,26.59,48400.0,14.0302,14.046,14.0038,14.0302,48400.0
2008-10-17 11:55:00,26.59,26.62,26.53,26.58,20100.0,14.0302,14.046,13.9985,14.0249,20100.0
2008-10-17 12:00:00,26.6,26.64,26.49,26.52,54600.0,14.0355,14.0566,13.9774,13.9933,54600.0
2008-10-17 12:05:00,26.56,26.6,26.49,26.55,27500.0,14.0144,14.0355,13.9774,14.0091,27500.0
2008-10-17 12:10:00,26.56,26.62,26.43,26.48,43200.0,14.0144,14.046,13.9458,13.9722,43200.0
2008-10-17 12:15:00,26.48,26.54,26.43,26.52,26800.0,13.9722,14.0038,13.9458,13.9933,26800.0
2008-10-17 12:20:00,26.53,26.71,26.53,26.71,51600.0,13.9985,14.0935,13.9985,14.0935,51600.0
2008-10-17 12:25:00,26.72,26.77,26.72,26.74,29600.0,14.0988,14.1252,14.0988,14.1094,29600.0
2008-10-17 12:30:00,26.73,26.77,26.59,26.59,34000.0,14.1041,14.1252,14.0302,14.0302,34000.0
2008-10-17 12:35:00,26.59,26.68,26.57,26.67,24100.0,14.0302,14.0777,14.0197,14.0724,24100.0
2008-10-17 12:40:00,26.67,26.81,26.67,26.77,39100.0,14.0724,14.1463,14.0724,14.1252,39100.0
2008-10-17 12:45:00,26.78,26.91,26.7,26.91,56100.0,14.1305,14.1991,14.0882,14.1991,56100.0
2008-10-17 12:50:00,26.89,27.08,26.83,27.08,67200.0,14.1885,14.2888,14.1568,14.2888,67200.0
2008-10-17 12:55:00,27.09,27.34,27.06,27.13,80400.0,14.294,14.4259,14.2782,14.3151,80400.0
2008-10-17 13:00:00,27.13,27.39,27.13,27.31,91800.0,14.3151,14.4523,14.3151,14.4101,91800.0
2008-10-17 13:05:00,27.28,27.32,27.11,27.12,43600.0,14.3943,14.4154,14.3046,14.3099,43600.0
2008-10-17 13:10:00,27.14,27.3,27.13,27.26,50500.0,14.3204,14.4048,14.3151,14.3837,50500.0
2008-10-17 13:15:00,27.26,27.32,27.14,27.29,35700.0,14.3837,14.4154,14.3204,14.3996,35700.0
2008-10-17 13:20:00,27.29,27.58,27.29,27.53,83000.0,14.3996,14.5526,14.3996,14.5262,83000.0
2008-10-17 13:25:00,27.54,27.63,27.52,27.63,54700.0,14.5315,14.579,14.5209,14.579,54700.0
2008-10-17 13:30:00,27.64,27.85,27.59,27.85,67700.0,14.5842,14.695,14.5579,14.695,67700.0
2008-10-17 13:35:00,27.84,28.01,27.81,28.01,46600.0,14.6898,14.7795,14.6739,14.7795,46600.0
2008-10-17 13:40:00,28.0,28.1,27.82,27.83,43600.0,14.7742,14.827,14.6792,14.6845,43600.0
2008-10-17 13:45:00,27.81,27.87,27.59,27.65,41700.0,14.6739,14.7056,14.5579,14.5895,41700.0
2008-10-17 13:50:00,27.65,27.73,27.57,27.65,34400.0,14.5895,14.6317,14.5473,14.5895,34400.0
2008-10-17 13:55:00,27.64,27.75,27.59,27.71,39300.0,14.5842,14.6423,14.5579,14.6212,39300.0
2008-10-17 14:00:00,27.72,27.84,27.69,27.74,43200.0,14.6264,14.6898,14.6106,14.637,43200.0
2008-10-17 14:05:00,27.73,27.8,27.51,27.52,58600.0,14.6317,14.6687,14.5156,14.5209,58600.0
2008-10-17 14:10:00,27.52,27.61,27.5,27.51,47900.0,14.5209,14.5684,14.5104,14.5156,47900.0
2008-10-17 14:15:00,27.51,27.6,27.45,27.45,58700.0,14.5156,14.5631,14.484,14.484,58700.0
2008-10-17 14:20:00,27.45,27.46,27.2,27.23,76400.0,14.484,14.4893,14.3521,14.3679,76400.0
2008-10-17 14:25:00,27.23,27.3,27.22,27.3,34000.0,14.3679,14.4048,14.3626,14.4048,34000.0
2008-10-17 14:30:00,27.3,27.59,27.29,27.54,114600.0,14.4048,14.5579,14.3996,14.5315,114600.0
2008-10-17 14:35:00,27.54,27.63,27.37,27.4,89500.0,14.5315,14.579,14.4418,14.4576,89500.0
2008-10-17 14:40:00,27.4,27.41,27.15,27.26,90600.0,14.4576,14.4629,14.3257,14.3837,90600.0
2008-10-17 14:45:00,27.26,27.56,27.21,27.52,76300.0,14.3837,14.542,14.3573,14.5209,76300.0
2008-10-17 14:50:00,27.53,27.62,27.42,27.5,75600.0,14.5262,14.5737,14.4682,14.5104,75600.0
2008-10-17 14:55:00,27.5,27.66,27.4,27.63,51000.0,14.5104,14.5948,14.4576,14.579,51000.0
2008-10-17 15:00:00,27.65,28.0,27.61,27.89,81900.0,14.5895,14.7742,14.5684,14.7161,81900.0
2008-10-17 15:05:00,27.88,28.0,27.8,27.88,61800.0,14.7109,14.7742,14.6687,14.7109,61800.0
2008-10-17 15:10:00,27.85,27.88,27.51,27.65,75800.0,14.695,14.7109,14.5156,14.5895,75800.0
2008-10-17 15:15:00,27.63,27.73,27.53,27.54,54600.0,14.579,14.6317,14.5262,14.5315,54600.0
2008-10-17 15:20:00,27.52,27.53,27.06,27.3,98800.0,14.5209,14.5262,14.2782,14.4048,98800.0
2008-10-17 15:25:00,27.31,27.53,27.26,27.43,114100.0,14.4101,14.5262,14.3837,14.4734,114100.0
2008-10-17 15:30:00,27.44,27.64,27.35,27.45,92200.0,14.4787,14.5842,14.4312,14.484,92200.0
2008-10-17 15:35:00,27.47,27.57,27.0,27.2,111500.0,14.4945,14.5473,14.2465,14.3521,111500.0
2008-10-17 15:40:00,27.2,27.65,27.16,27.54,121800.0,14.3521,14.5895,14.331,14.5315,121800.0
2008-10-17 15:45:00,27.54,27.58,27.3,27.32,68400.0,14.5315,14.5526,14.4048,14.4154,68400.0
2008-10-17 15:50:00,27.33,27.46,27.08,27.26,91300.0,14.4207,14.4893,14.2888,14.3837,91300.0
2008-10-17 15:55:00,27.23,27.32,27.05,27.07,79400.0,14.3679,14.4154,14.2729,14.2835,79400.0
2008-10-20 09:30:00,27.61,27.61,26.78,27.04,67100.0,14.5684,14.5684,14.1305,14.2676,67100.0
2008-10-20 09:35:00,27.09,27.3,27.03,27.16,53500.0,14.294,14.4048,14.2624,14.331,53500.0
2008-10-20 09:40:00,27.18,27.41,27.18,27.31,51400.0,14.3415,14.4629,14.3415,14.4101,51400.0
2008-10-20 09:45:00,27.31,27.65,27.25,27.63,30100.0,14.4101,14.5895,14.3785,14.579,30100.0
2008-10-20 09:50:00,27.64,27.89,27.64,27.87,68800.0,14.5842,14.7161,14.5842,14.7056,68800.0
2008-10-20 09:55:00,27.84,28.02,27.82,28.01,20600.0,14.6898,14.7847,14.6792,14.7795,20600.0
2008-10-20 10:00:00,28.03,28.32,28.03,28.14,47900.0,14.79,14.943,14.79,14.8481,47900.0
2008-10-20 10:05:00,28.12,28.22,28.01,28.1,41400.0,14.8375,14.8903,14.7795,14.827,41400.0
2008-10-20 10:10:00,28.1,28.27,28.04,28.08,36900.0,14.827,14.9167,14.7953,14.8164,36900.0
2008-10-20 10:15:00,28.1,28.25,28.04,28.22,48200.0,14.827,14.9061,14.7953,14.8903,48200.0
2008-10-20 10:20:00,28.25,28.33,28.19,28.23,49900.0,14.9061,14.9483,14.8744,14.8956,49900.0
2008-10-20 10:25:00,28.23,28.41,28.23,28.39,61300.0,14.8956,14.9905,14.8956,14.98,61300.0
2008-10-20 10:30:00,28.39,28.39,28.25,28.32,57200.0,14.98,14.98,14.9061,14.943,57200.0
2008-10-20 10:35:00,28.32,28.38,28.26,28.34,32400.0,14.943,14.9747,14.9114,14.9536,32400.0
2008-10-20 10:40:00,28.34,28.47,28.29,28.47,25900.0,14.9536,15.0222,14.9272,15.0222,25900.0
2008-10-20 10:45:00,28.47,28.66,28.44,28.66,53700.0,15.0222,15.1224,15.0064,15.1224,53700.0
2008-10-20 10:50:00,28.65,28.73,28.43,28.47,68300.0,15.1172,15.1594,15.0011,15.0222,68300.0
2008-10-20 10:55:00,28.41,28.44,28.27,28.42,37900.0,14.9905,15.0064,14.9167,14.9958,37900.0
2008-10-20 11:00:00,28.43,28.45,28.33,28.37,26700.0,15.0011,15.0116,14.9483,14.9694,26700.0
2008-10-20 11:05:00,28.37,28.44,28.31,28.37,32300.0,14.9694,15.0064,14.9378,14.9694,32300.0
2008-10-20 11:10:00,28.37,28.37,28.14,28.27,45700.0,14.9694,14.9694,14.8481,14.9167,45700.0
2008-10-20 11:15:00,28.27,28.59,28.27,28.53,52100.0,14.9167,15.0855,14.9167,15.0538,52100.0
2008-10-20 11:20:00,28.55,28.75,28.49,28.72,56000.0,15.0644,15.1699,15.0327,15.1541,56000.0
2008-10-20 11:25:00,28.74,28.88,28.69,28.84,33200.0,15.1647,15.2385,15.1383,15.2174,33200.0
2008-10-20 11:30:00,28.82,28.99,28.82,28.93,46900.0,15.2069,15.2966,15.2069,15.2649,46900.0
2008-10-20 11:35:00,28.93,28.95,28.84,28.9,25600.0,15.2649,15.2755,15.2174,15.2491,25600.0
2008-10-20 11:40:00,28.89,29.08,28.79,29.04,41500.0,15.2438,15.3441,15.191,15.3229,41500.0
2008-10-20 11:45:00,29.05,29.15,29.04,29.08,36300.0,15.3282,15.381,15.3229,15.3441,36300.0
2008-10-20 11:50:00,29.08,29.12,29.05,29.1,25400.0,15.3441,15.3652,15.3282,15.3546,25400.0
2008-10-20 11:55:00,29.08,29.24,29.08,29.15,36700.0,15.3441,15.4285,15.3441,15.381,36700.0
2008-10-20 12:00:00,29.16,29.18,29.03,29.03,32500.0,15.3863,15.3968,15.3177,15.3177,32500.0
2008-10-20 12:05:00,29.02,29.06,28.86,28.89,32000.0,15.3124,15.3335,15.228,15.2438,32000.0
2008-10-20 12:10:00,28.89,28.94,28.88,28.92,19700.0,15.2438,15.2702,15.2385,15.2596,19700.0
2008-10-20 12:15:00,28.92,29.09,28.9,29.03,34600.0,15.2596,15.3493,15.2491,15.3177,34600.0
2008-10-20 12:20:00,29.04,29.08,28.96,28.96,18700.0,15.3229,15.3441,15.2807,15.2807,18700.0
2008-10-20 12:25:00,28.96,29.05,28.85,28.96,27000.0,15.2807,15.3282,15.2227,15.2807,27000.0
2008-10-20 12:30:00,28.95,29.1,28.89,29.08,40000.0,15.2755,15.3546,15.2438,15.3441,40000.0
2008-10-20 12:35:00,29.06,29.07,28.86,28.9,25700.0,15.3335,15.3388,15.228,15.2491,25700.0
2008-10-20 12:40:00,28.91,28.91,28.77,28.8,22600.0,15.2544,15.2544,15.1805,15.1963,22600.0
2008-10-20 12:45:00,28.81,28.95,28.76,28.95,22500.0,15.2016,15.2755,15.1752,15.2755,22500.0
2008-10-20 12:50:00,28.93,28.93,28.72,28.73,31200.0,15.2649,15.2649,15.1541,15.1594,31200.0
2008-10-20 12:55:00,28.73,28.92,28.72,28.91,42900.0,15.1594,15.2596,15.1541,15.2544,42900.0
2008-10-20 13:00:00,28.91,28.91,28.72,28.75,24100.0,15.2544,15.2544,15.1541,15.1699,24100.0
2008-10-20 13:05:00,28.73,28.91,28.72,28.87,23700.0,15.1594,15.2544,15.1541,15.2332,23700.0
2008-10-20 13:10:00,28.88,29.08,28.88,29.07,18000.0,15.2385,15.3441,15.2385,15.3388,18000.0
2008-10-20 13:15:00,29.07,29.2,29.02,29.16,15800.0,15.3388,15.4074,15.3124,15.3863,15800.0
2008-10-20 13:20:00,29.17,29.21,29.11,29.18,10500.0,15.3915,15.4126,15.3599,15.3968,10500.0
2008-10-20 13:25:00,29.19,29.37,29.19,29.33,20300.0,15.4021,15.4971,15.4021,15.476,20300.0
2008-10-20 13:30:00,29.33,29.41,29.33,29.36,19400.0,15.476,15.5182,15.476,15.4918,19400.0
2008-10-20 13:35:00,29.36,29.39,29.3,29.3,14400.0,15.4918,15.5076,15.4601,15.4601,14400.0
2008-10-20 13:40:00,29.3,29.41,29.27,29.34,22000.0,15.4601,15.5182,15.4443,15.4812,22000.0
2008-10-20 13:45:00,29.33,29.47,29.31,29.44,9200.0,15.476,15.5498,15.4654,15.534,9200.0
2008-10-20 13:50:00,29.43,29.44,29.34,29.36,12300.0,15.5287,15.534,15.4812,15.4918,12300.0
2008-10-20 13:55:00,29.38,29.39,29.32,29.36,7300.0,15.5023,15.5076,15.4707,15.4918,7300.0
2008-10-20 14:00:00,29.33,29.46,29.33,29.46,11800.0,15.476,15.5446,15.476,15.5446,11800.0
2008-10-20 14:05:00,29.46,29.68,29.46,29.63,26600.0,15.5446,15.6606,15.5446,15.6343,26600.0
2008-10-20 14:10:00,29.64,29.65,29.53,29.53,28700.0,15.6395,15.6448,15.5815,15.5815,28700.0
2008-10-20 14:15:00,29.53,29.55,29.37,29.4,17700.0,15.5815,15.592,15.4971,15.5129,17700.0
2008-10-20 14:20:00,29.39,29.45,29.37,29.39,17700.0,15.5076,15.5393,15.4971,15.5076,17700.0
2008-10-20 14:25:00,29.4,29.47,29.39,29.4,16600.0,15.5129,15.5498,15.5076,15.5129,16600.0
2008-10-20 14:30:00,29.44,29.46,29.24,29.29,24900.0,15.534,15.5446,15.4285,15.4549,24900.0
2008-10-20 14:35:00,29.29,29.36,29.29,29.36,22800.0,15.4549,15.4918,15.4549,15.4918,22800.0
2008-10-20 14:40:00,29.36,29.64,29.35,29.62,25200.0,15.4918,15.6395,15.4865,15.629,25200.0
2008-10-20 14:45:00,29.63,29.65,29.51,29.51,19900.0,15.6343,15.6448,15.5709,15.5709,19900.0
2008-10-20 14:50:00,29.51,29.51,29.29,29.3,20900.0,15.5709,15.5709,15.4549,15.4601,20900.0
2008-10-20 14:55:00,29.3,29.5,29.3,29.5,25200.0,15.4601,15.5657,15.4601,15.5657,25200.0
2008-10-20 15:00:00,29.5,29.66,29.49,29.64,32300.0,15.5657,15.6501,15.5604,15.6395,32300.0
2008-10-20 15:05:00,29.65,29.65,29.35,29.53,49900.0,15.6448,15.6448,15.4865,15.5815,49900.0
2008-10-20 15:10:00,29.52,29.64,29.46,29.57,28800.0,15.5762,15.6395,15.5446,15.6026,28800.0
2008-10-20 15:15:00,29.57,29.86,29.57,29.82,67500.0,15.6026,15.7556,15.6026,15.7345,67500.0
2008-10-20 15:20:00,29.83,29.89,29.73,29.82,60200.0,15.7398,15.7714,15.687,15.7345,60200.0
2008-10-20 15:25:00,29.8,29.87,29.77,29.84,88700.0,15.724,15.7609,15.7081,15.7451,88700.0
2008-10-20 15:30:00,29.84,30.0,29.75,29.98,99900.0,15.7451,15.8295,15.6976,15.8189,99900.0
2008-10-20 15:35:00,29.97,30.26,29.96,30.21,128000.0,15.8137,15.9667,15.8084,15.9403,128000.0
2008-10-20 15:40:00,30.23,30.34,30.18,30.25,141700.0,15.9508,16.0089,15.9245,15.9614,141700.0
2008-10-20 15:45:00,30.26,30.38,30.21,30.35,115300.0,15.9667,16.03,15.9403,16.0142,115300.0
2008-10-20 15:50:00,30.35,30.4,30.29,30.39,189200.0,16.0142,16.0406,15.9825,16.0353,189200.0
2008-10-20 15:55:00,30.37,31.1,30.37,30.85,378100.0,16.0247,16.4099,16.0247,16.278,378100.0
2008-10-21 09:30:00,29.94,31.17,29.94,30.34,102700.0,15.7978,16.4468,15.7978,16.0089,102700.0
2008-10-21 09:35:00,30.34,30.55,29.86,30.2,130500.0,16.0089,16.1197,15.7556,15.935,130500.0
2008-10-21 09:40:00,30.2,30.31,29.96,30.07,64600.0,15.935,15.9931,15.8084,15.8664,64600.0
2008-10-21 09:45:00,30.08,30.11,29.92,30.05,207600.0,15.8717,15.8875,15.7873,15.8559,207600.0
2008-10-21 09:50:00,30.05,30.05,29.84,29.92,35500.0,15.8559,15.8559,15.7451,15.7873,35500.0
2008-10-21 09:55:00,29.96,30.0,29.8,29.86,42800.0,15.8084,15.8295,15.724,15.7556,42800.0
2008-10-21 10:00:00,29.86,30.15,29.74,30.1,72200.0,15.7556,15.9086,15.6923,15.8823,72200.0
2008-10-21 10:05:00,30.1,30.13,29.95,30.06,29400.0,15.8823,15.8981,15.8031,15.8611,29400.0
2008-10-21 10:10:00,30.04,30.07,29.68,29.73,46800.0,15.8506,15.8664,15.6606,15.687,46800.0
2008-10-21 10:15:00,29.73,30.03,29.72,29.93,35700.0,15.687,15.8453,15.6817,15.7926,35700.0
2008-10-21 10:20:00,29.94,30.1,29.87,30.07,35300.0,15.7978,15.8823,15.7609,15.8664,35300.0
2008-10-21 10:25:00,30.08,30.08,29.86,29.99,35900.0,15.8717,15.8717,15.7556,15.8242,35900.0
2008-10-21 10:30:00,30.0,30.01,29.73,29.78,48200.0,15.8295,15.8348,15.687,15.7134,48200.0
2008-10-21 10:35:00,29.77,29.86,29.71,29.79,34700.0,15.7081,15.7556,15.6765,15.7187,34700.0
2008-10-21 10:40:00,29.8,29.9,29.7,29.7,27200.0,15.724,15.7767,15.6712,15.6712,27200.0
2008-10-21 10:45:00,29.69,29.71,29.54,29.58,29900.0,15.6659,15.6765,15.5868,15.6079,29900.0
2008-10-21 10:50:00,29.59,29.7,29.5,29.56,45100.0,15.6132,15.6712,15.5657,15.5973,45100.0
2008-10-21 10:55:00,29.56,29.56,29.41,29.41,23100.0,15.5973,15.5973,15.5182,15.5182,23100.0
2008-10-21 11:00:00,29.42,29.58,29.41,29.56,13600.0,15.5235,15.6079,15.5182,15.5973,13600.0
2008-10-21 11:05:00,29.55,29.56,29.44,29.49,26300.0,15.592,15.5973,15.534,15.5604,26300.0
2008-10-21 11:10:00,29.5,29.56,29.45,29.54,15500.0,15.5657,15.5973,15.5393,15.5868,15500.0
2008-10-21 11:15:00,29.54,29.65,29.54,29.59,21400.0,15.5868,15.6448,15.5868,15.6132,21400.0
2008-10-21 11:20:00,29.59,29.59,29.44,29.44,23100.0,15.6132,15.6132,15.534,15.534,23100.0
2008-10-21 11:25:00,29.46,29.62,29.45,29.61,20000.0,15.5446,15.629,15.5393,15.6237,20000.0
2008-10-21 11:30:00,29.62,29.73,29.61,29.69,20000.0,15.629,15.687,15.6237,15.6659,20000.0
2008-10-21 11:35:00,29.68,29.68,29.47,29.52,23400.0,15.6606,15.6606,15.5498,15.5762,23400.0
2008-10-21 11:40:00,29.49,29.56,29.44,29.46,19600.0,15.5604,15.5973,15.534,15.5446,19600.0
2008-10-21 11:45:00,29.45,29.45,29.36,29.37,23600.0,15.5393,15.5393,15.4918,15.4971,23600.0
2008-10-21 11:50:00,29.36,29.37,29.21,29.21,37400.0,15.4918,15.4971,15.4126,15.4126,37400.0
2008-10-21 11:55:00,29.22,29.28,28.87,28.99,67200.0,15.4179,15.4496,15.2332,15.2966,67200.0
2008-10-21 12:00:00,28.98,29.11,28.88,29.11,40800.0,15.2913,15.3599,15.2385,15.3599,40800.0
2008-10-21 12:05:00,29.1,29.15,29.05,29.12,32900.0,15.3546,15.381,15.3282,15.3652,32900.0
2008-10-21 12:10:00,29.11,29.18,29.02,29.02,29800.0,15.3599,15.3968,15.3124,15.3124,29800.0
2008-10-21 12:15:00,29.02,29.02,28.89,29.0,43500.0,15.3124,15.3124,15.2438,15.3018,43500.0
2008-10-21 12:20:00,29.02,29.21,28.98,29.16,27700.0,15.3124,15.4126,15.2913,15.3863,27700.0
2008-10-21 12:25:00,29.18,29.23,29.16,29.19,23100.0,15.3968,15.4232,15.3863,15.4021,23100.0
2008-10-21 12:30:00,29.19,29.25,29.13,29.22,32600.0,15.4021,15.4338,15.3704,15.4179,32600.0
2008-10-21 12:35:00,29.22,29.42,29.2,29.39,103200.0,15.4179,15.5235,15.4074,15.5076,103200.0
2008-10-21 12:40:00,29.37,29.5,29.25,29.46,92800.0,15.4971,15.5657,15.4338,15.5446,92800.0
2008-10-21 12:45:00,29.45,29.45,29.29,29.35,54900.0,15.5393,15.5393,15.4549,15.4865,54900.0
2008-10-21 12:50:00,29.36,29.36,29.21,29.27,44700.0,15.4918,15.4918,15.4126,15.4443,44700.0
2008-10-21 12:55:00,29.27,29.3,29.14,29.17,32200.0,15.4443,15.4601,15.3757,15.3915,32200.0
2008-10-21 13:00:00,29.17,29.17,29.08,29.16,19600.0,15.3915,15.3915,15.3441,15.3863,19600.0
2008-10-21 13:05:00,29.16,29.26,29.13,29.16,34700.0,15.3863,15.439,15.3704,15.3863,34700.0
2008-10-21 13:10:00,29.16,29.17,29.1,29.11,21200.0,15.3863,15.3915,15.3546,15.3599,21200.0
2008-10-21 13:15:00,29.1,29.22,29.1,29.13,31800.0,15.3546,15.4179,15.3546,15.3704,31800.0
2008-10-21 13:20:00,29.13,29.44,29.12,29.33,55500.0,15.3704,15.534,15.3652,15.476,55500.0
2008-10-21 13:25:00,29.33,29.38,29.24,29.27,43100.0,15.476,15.5023,15.4285,15.4443,43100.0
2008-10-21 13:30:00,29.27,29.28,29.17,29.23,36300.0,15.4443,15.4496,15.3915,15.4232,36300.0
2008-10-21 13:35:00,29.23,29.43,29.23,29.39,31000.0,15.4232,15.5287,15.4232,15.5076,31000.0
2008-10-21 13:40:00,29.39,29.51,29.37,29.43,40800.0,15.5076,15.5709,15.4971,15.5287,40800.0
2008-10-21 13:45:00,29.43,29.44,29.34,29.37,31600.0,15.5287,15.534,15.4812,15.4971,31600.0
2008-10-21 13:50:00,29.37,29.37,29.29,29.32,21400.0,15.4971,15.4971,15.4549,15.4707,21400.0
2008-10-21 13:55:00,29.32,29.32,29.23,29.29,29100.0,15.4707,15.4707,15.4232,15.4549,29100.0
2008-10-21 14:00:00,29.29,29.5,29.29,29.45,25700.0,15.4549,15.5657,15.4549,15.5393,25700.0
2008-10-21 14:05:00,29.47,29.52,29.38,29.39,35000.0,15.5498,15.5762,15.5023,15.5076,35000.0
2008-10-21 14:10:00,29.38,29.5,29.37,29.43,25300.0,15.5023,15.5657,15.4971,15.5287,25300.0
2008-10-21 14:15:00,29.44,29.79,29.44,29.75,43900.0,15.534,15.7187,15.534,15.6976,43900.0
2008-10-21 14:20:00,29.73,29.78,29.68,29.77,22200.0,15.687,15.7134,15.6606,15.7081,22200.0
2008-10-21 14:25:00,29.75,29.94,29.73,29.92,30000.0,15.6976,15.7978,15.687,15.7873,30000.0
2008-10-21 14:30:00,29.91,30.01,29.86,29.87,50400.0,15.782,15.8348,15.7556,15.7609,50400.0
2008-10-21 14:35:00,29.89,30.03,29.85,30.0,31800.0,15.7714,15.8453,15.7503,15.8295,31800.0
2008-10-21 14:40:00,30.0,30.09,29.94,30.01,28600.0,15.8295,15.877,15.7978,15.8348,28600.0
2008-10-21 14:45:00,30.01,30.18,30.01,30.15,43500.0,15.8348,15.9245,15.8348,15.9086,43500.0
2008-10-21 14:50:00,30.14,30.14,29.95,30.03,43200.0,15.9034,15.9034,15.8031,15.8453,43200.0
2008-10-21 14:55:00,30.04,30.08,29.95,30.06,22400.0,15.8506,15.8717,15.8031,15.8611,22400.0
2008-10-21 15:00:00,30.08,30.31,30.07,30.31,75800.0,15.8717,15.9931,15.8664,15.9931,75800.0
2008-10-21 15:05:00,30.31,30.33,30.07,30.13,71800.0,15.9931,16.0036,15.8664,15.8981,71800.0
2008-10-21 15:10:00,30.12,30.22,30.08,30.17,46800.0,15.8928,15.9456,15.8717,15.9192,46800.0
2008-10-21 15:15:00,30.16,30.16,29.9,29.9,44000.0,15.9139,15.9139,15.7767,15.7767,44000.0
2008-10-21 15:20:00,29.9,29.93,29.69,29.8,107000.0,15.7767,15.7926,15.6659,15.724,107000.0
2008-10-21 15:25:00,29.78,29.96,29.76,29.8,79400.0,15.7134,15.8084,15.7029,15.724,79400.0
2008-10-21 15:30:00,29.82,29.86,29.47,29.55,87300.0,15.7345,15.7556,15.5498,15.592,87300.0
2008-10-21 15:35:00,29.55,29.64,29.41,29.46,57400.0,15.592,15.6395,15.5182,15.5446,57400.0
2008-10-21 15:40:00,29.43,29.65,29.35,29.44,91800.0,15.5287,15.6448,15.4865,15.534,91800.0
2008-10-21 15:45:00,29.42,29.42,28.98,29.14,154600.0,15.5235,15.5235,15.2913,15.3757,154600.0
2008-10-21 15:50:00,29.15,29.41,29.14,29.35,118400.0,15.381,15.5182,15.3757,15.4865,118400.0
2008-10-21 15:55:00,29.36,29.45,29.25,29.38,129900.0,15.4918,15.5393,15.4338,15.5023,129900.0
2008-10-22 09:30:00,28.45,28.85,28.23,28.67,35700.0,15.0116,15.2227,14.8956,15.1277,35700.0
2008-10-22 09:35:00,28.64,28.72,28.16,28.24,30400.0,15.1119,15.1541,14.8586,14.9008,30400.0
2008-10-22 09:40:00,28.25,28.51,28.19,28.33,34100.0,14.9061,15.0433,14.8744,14.9483,34100.0
2008-10-22 09:45:00,28.37,28.43,28.19,28.22,16800.0,14.9694,15.0011,14.8744,14.8903,16800.0
2008-10-22 09:50:00,28.22,28.22,27.95,28.06,51000.0,14.8903,14.8903,14.7478,14.8059,51000.0
2008-10-22 09:55:00,28.04,28.22,27.95,27.99,37800.0,14.7953,14.8903,14.7478,14.7689,37800.0
2008-10-22 10:00:00,28.0,28.16,27.78,27.79,68900.0,14.7742,14.8586,14.6581,14.6634,68900.0
2008-10-22 10:05:00,27.77,27.97,27.76,27.86,55200.0,14.6528,14.7584,14.6476,14.7003,55200.0
2008-10-22 10:10:00,27.91,28.05,27.84,27.97,31900.0,14.7267,14.8006,14.6898,14.7584,31900.0
2008-10-22 10:15:00,27.95,28.18,27.91,28.08,26300.0,14.7478,14.8692,14.7267,14.8164,26300.0
2008-10-22 10:20:00,28.06,28.21,27.86,27.88,28800.0,14.8059,14.885,14.7003,14.7109,28800.0
2008-10-22 10:25:00,27.9,27.91,27.71,27.87,42500.0,14.7214,14.7267,14.6212,14.7056,42500.0
2008-10-22 10:30:00,27.84,27.88,27.77,27.77,19400.0,14.6898,14.7109,14.6528,14.6528,19400.0
2008-10-22 10:35:00,27.75,28.05,27.66,28.05,32300.0,14.6423,14.8006,14.5948,14.8006,32300.0
2008-10-22 10:40:00,28.03,28.18,27.98,28.12,27500.0,14.79,14.8692,14.7636,14.8375,27500.0
2008-10-22 10:45:00,28.09,28.34,27.94,28.31,27500.0,14.8217,14.9536,14.7425,14.9378,27500.0
2008-10-22 10:50:00,28.27,28.3,28.1,28.18,27600.0,14.9167,14.9325,14.827,14.8692,27600.0
2008-10-22 10:55:00,28.23,28.24,28.09,28.13,12000.0,14.8956,14.9008,14.8217,14.8428,12000.0
2008-10-22 11:00:00,28.17,28.18,28.0,28.14,10600.0,14.8639,14.8692,14.7742,14.8481,10600.0
2008-10-22 11:05:00,28.15,28.18,27.88,27.91,23200.0,14.8533,14.8692,14.7109,14.7267,23200.0
2008-10-22 11:10:00,27.91,28.1,27.91,28.01,10400.0,14.7267,14.827,14.7267,14.7795,10400.0
2008-10-22 11:15:00,28.0,28.19,27.97,28.15,17600.0,14.7742,14.8744,14.7584,14.8533,17600.0
2008-10-22 11:20:00,28.12,28.14,27.88,27.99,23200.0,14.8375,14.8481,14.7109,14.7689,23200.0
2008-10-22 11:25:00,28.0,28.0,27.86,27.91,9700.0,14.7742,14.7742,14.7003,14.7267,9700.0
2008-10-22 11:30:00,27.91,28.01,27.87,27.93,8200.0,14.7267,14.7795,14.7056,14.7373,8200.0
2008-10-22 11:35:00,27.92,27.94,27.72,27.81,17000.0,14.732,14.7425,14.6264,14.6739,17000.0
2008-10-22 11:40:00,27.81,28.12,27.76,28.06,14200.0,14.6739,14.8375,14.6476,14.8059,14200.0
2008-10-22 11:45:00,28.08,28.22,28.08,28.1,7600.0,14.8164,14.8903,14.8164,14.827,7600.0
2008-10-22 11:50:00,28.09,28.18,28.06,28.06,16800.0,14.8217,14.8692,14.8059,14.8059,16800.0
2008-10-22 11:55:00,28.02,28.06,27.93,27.94,12600.0,14.7847,14.8059,14.7373,14.7425,12600.0
2008-10-22 12:00:00,27.96,28.0,27.9,27.91,11300.0,14.7531,14.7742,14.7214,14.7267,11300.0
2008-10-22 12:05:00,27.9,28.09,27.9,28.06,6700.0,14.7214,14.8217,14.7214,14.8059,6700.0
2008-10-22 12:10:00,28.03,28.03,27.86,27.94,12100.0,14.79,14.79,14.7003,14.7425,12100.0
2008-10-22 12:15:00,27.92,28.14,27.91,28.14,14600.0,14.732,14.8481,14.7267,14.8481,14600.0
2008-10-22 12:20:00,28.17,28.27,28.16,28.26,15000.0,14.8639,14.9167,14.8586,14.9114,15000.0
2008-10-22 12:25:00,28.25,28.34,28.19,28.22,22200.0,14.9061,14.9536,14.8744,14.8903,22200.0
2008-10-22 12:30:00,28.22,28.23,28.04,28.14,15800.0,14.8903,14.8956,14.7953,14.8481,15800.0
2008-10-22 12:35:00,28.14,28.17,28.09,28.12,12000.0,14.8481,14.8639,14.8217,14.8375,12000.0
2008-10-22 12:40:00,28.13,28.21,28.12,28.17,5100.0,14.8428,14.885,14.8375,14.8639,5100.0
2008-10-22 12:45:00,28.19,28.2,27.95,27.97,18700.0,14.8744,14.8797,14.7478,14.7584,18700.0
2008-10-22 12:50:00,27.96,28.09,27.93,28.05,19400.0,14.7531,14.8217,14.7373,14.8006,19400.0
2008-10-22 12:55:00,28.02,28.1,27.91,27.93,27700.0,14.7847,14.827,14.7267,14.7373,27700.0
2008-10-22 13:00:00,27.93,27.93,27.65,27.73,46000.0,14.7373,14.7373,14.5895,14.6317,46000.0
2008-10-22 13:05:00,27.71,27.75,27.69,27.73,16200.0,14.6212,14.6423,14.6106,14.6317,16200.0
2008-10-22 13:10:00,27.71,27.74,27.65,27.68,14800.0,14.6212,14.637,14.5895,14.6053,14800.0
2008-10-22 13:15:00,27.68,27.74,27.56,27.7,16300.0,14.6053,14.637,14.542,14.6159,16300.0
2008-10-22 13:20:00,27.72,27.73,27.52,27.52,13000.0,14.6264,14.6317,14.5209,14.5209,13000.0
2008-10-22 13:25:00,27.52,27.52,27.42,27.48,22300.0,14.5209,14.5209,14.4682,14.4998,22300.0
2008-10-22 13:30:00,27.48,27.56,27.26,27.27,47600.0,14.4998,14.542,14.3837,14.389,47600.0
2008-10-22 13:35:00,27.27,27.32,27.21,27.25,21900.0,14.389,14.4154,14.3573,14.3785,21900.0
2008-10-22 13:40:00,27.25,27.36,27.23,27.23,24800.0,14.3785,14.4365,14.3679,14.3679,24800.0
2008-10-22 13:45:00,27.25,27.48,27.25,27.48,25300.0,14.3785,14.4998,14.3785,14.4998,25300.0
2008-10-22 13:50:00,27.47,27.47,27.2,27.26,15800.0,14.4945,14.4945,14.3521,14.3837,15800.0
2008-10-22 13:55:00,27.25,27.4,27.19,27.36,14000.0,14.3785,14.4576,14.3468,14.4365,14000.0
2008-10-22 14:00:00,27.36,27.38,27.3,27.3,9800.0,14.4365,14.447,14.4048,14.4048,9800.0
2008-10-22 14:05:00,27.32,27.39,27.21,27.23,20100.0,14.4154,14.4523,14.3573,14.3679,20100.0
2008-10-22 14:10:00,27.21,27.24,27.1,27.12,18600.0,14.3573,14.3732,14.2993,14.3099,18600.0
2008-10-22 14:15:00,27.12,27.28,27.08,27.28,16900.0,14.3099,14.3943,14.2888,14.3943,16900.0
2008-10-22 14:20:00,27.28,27.49,27.23,27.47,24800.0,14.3943,14.5051,14.3679,14.4945,24800.0
2008-10-22 14:25:00,27.49,27.53,27.43,27.5,13500.0,14.5051,14.5262,14.4734,14.5104,13500.0
2008-10-22 14:30:00,27.49,27.52,27.27,27.29,17200.0,14.5051,14.5209,14.389,14.3996,17200.0
2008-10-22 14:35:00,27.28,27.29,27.2,27.26,15400.0,14.3943,14.3996,14.3521,14.3837,15400.0
2008-10-22 14:40:00,27.25,27.25,27.02,27.03,26400.0,14.3785,14.3785,14.2571,14.2624,26400.0
2008-10-22 14:45:00,27.03,27.16,27.0,27.07,28700.0,14.2624,14.331,14.2465,14.2835,28700.0
2008-10-22 14:50:00,27.07,27.07,26.95,26.95,23600.0,14.2835,14.2835,14.2202,14.2202,23600.0
2008-10-22 14:55:00,26.95,27.12,26.91,27.12,21800.0,14.2202,14.3099,14.1991,14.3099,21800.0
2008-10-22 15:00:00,27.12,27.25,27.12,27.19,25000.0,14.3099,14.3785,14.3099,14.3468,25000.0
2008-10-22 15:05:00,27.19,27.19,26.99,27.06,51200.0,14.3468,14.3468,14.2413,14.2782,51200.0
2008-10-22 15:10:00,27.06,27.06,26.84,26.86,48600.0,14.2782,14.2782,14.1621,14.1727,48600.0
2008-10-22 15:15:00,26.86,26.93,26.65,26.69,71100.0,14.1727,14.2096,14.0619,14.083,71100.0
2008-10-22 15:20:00,26.69,26.82,26.66,26.75,59200.0,14.083,14.1516,14.0671,14.1146,59200.0
2008-10-22 15:25:00,26.77,26.93,26.69,26.71,54400.0,14.1252,14.2096,14.083,14.0935,54400.0
2008-10-22 15:30:00,26.7,26.71,26.5,26.52,58800.0,14.0882,14.0935,13.9827,13.9933,58800.0
2008-10-22 15:35:00,26.52,26.6,26.18,26.25,102700.0,13.9933,14.0355,13.8139,13.8508,102700.0
2008-10-22 15:40:00,26.28,26.28,25.86,26.03,145800.0,13.8666,13.8666,13.645,13.7347,145800.0
2008-10-22 15:45:00,26.06,26.46,25.87,26.36,134400.0,13.7506,13.9616,13.6503,13.9088,134400.0
2008-10-22 15:50:00,26.37,26.91,26.31,26.54,196500.0,13.9141,14.1991,13.8825,14.0038,196500.0
2008-10-22 15:55:00,26.54,26.89,26.42,26.78,249800.0,14.0038,14.1885,13.9405,14.1305,249800.0
2008-10-23 09:30:00,26.75,27.45,26.51,27.42,66600.0,14.1146,14.484,13.988,14.4682,66600.0
2008-10-23 09:35:00,27.44,27.78,27.35,27.59,53500.0,14.4787,14.6581,14.4312,14.5579,53500.0
2008-10-23 09:40:00,27.56,27.75,27.34,27.42,48800.0,14.542,14.6423,14.4259,14.4682,48800.0
2008-10-23 09:45:00,27.44,27.64,27.3,27.52,32400.0,14.4787,14.5842,14.4048,14.5209,32400.0
2008-10-23 09:50:00,27.35,27.46,27.18,27.34,61300.0,14.4312,14.4893,14.3415,14.4259,61300.0
2008-10-23 09:55:00,27.34,27.59,27.27,27.58,74700.0,14.4259,14.5579,14.389,14.5526,74700.0
2008-10-23 10:00:00,27.58,27.8,27.48,27.69,50000.0,14.5526,14.6687,14.4998,14.6106,50000.0
2008-10-23 10:05:00,27.7,28.03,27.64,27.93,48200.0,14.6159,14.79,14.5842,14.7373,48200.0
2008-10-23 10:10:00,27.95,28.2,27.91,28.06,79400.0,14.7478,14.8797,14.7267,14.8059,79400.0
2008-10-23 10:15:00,28.06,28.06,27.6,27.7,48600.0,14.8059,14.8059,14.5631,14.6159,48600.0
2008-10-23 10:20:00,27.7,27.94,27.61,27.73,40000.0,14.6159,14.7425,14.5684,14.6317,40000.0
2008-10-23 10:25:00,27.73,27.73,27.3,27.44,36900.0,14.6317,14.6317,14.4048,14.4787,36900.0
2008-10-23 10:30:00,27.4,27.94,27.4,27.9,49800.0,14.4576,14.7425,14.4576,14.7214,49800.0
2008-10-23 10:35:00,27.91,28.03,27.71,27.86,27600.0,14.7267,14.79,14.6212,14.7003,27600.0
2008-10-23 10:40:00,27.87,28.63,27.84,28.62,61900.0,14.7056,15.1066,14.6898,15.1013,61900.0
2008-10-23 10:45:00,28.59,28.85,28.55,28.71,131500.0,15.0855,15.2227,15.0644,15.1488,131500.0
2008-10-23 10:50:00,28.7,28.85,28.64,28.75,67700.0,15.1435,15.2227,15.1119,15.1699,67700.0
2008-10-23 10:55:00,28.74,29.0,28.68,28.91,66300.0,15.1647,15.3018,15.133,15.2544,66300.0
2008-10-23 11:00:00,28.91,29.18,28.64,28.64,76300.0,15.2544,15.3968,15.1119,15.1119,76300.0
2008-10-23 11:05:00,28.61,28.62,28.32,28.49,48800.0,15.0961,15.1013,14.943,15.0327,48800.0
2008-10-23 11:10:00,28.48,28.56,28.43,28.46,29500.0,15.0275,15.0697,15.0011,15.0169,29500.0
2008-10-23 11:15:00,28.46,28.53,28.29,28.33,39100.0,15.0169,15.0538,14.9272,14.9483,39100.0
2008-10-23 11:20:00,28.34,28.39,28.23,28.35,26300.0,14.9536,14.98,14.8956,14.9589,26300.0
2008-10-23 11:25:00,28.36,28.37,28.22,28.32,22800.0,14.9641,14.9694,14.8903,14.943,22800.0
2008-10-23 11:30:00,28.3,28.39,28.28,28.39,33400.0,14.9325,14.98,14.9219,14.98,33400.0
2008-10-23 11:35:00,28.36,28.7,28.36,28.69,17500.0,14.9641,15.1435,14.9641,15.1383,17500.0
2008-10-23 11:40:00,28.7,28.7,28.43,28.45,39100.0,15.1435,15.1435,15.0011,15.0116,39100.0
2008-10-23 11:45:00,28.44,28.7,28.38,28.7,45000.0,15.0064,15.1435,14.9747,15.1435,45000.0
2008-10-23 11:50:00,28.68,28.86,28.68,28.72,37700.0,15.133,15.228,15.133,15.1541,37700.0
2008-10-23 11:55:00,28.72,28.8,28.67,28.77,28800.0,15.1541,15.1963,15.1277,15.1805,28800.0
2008-10-23 12:00:00,28.75,28.75,28.4,28.41,38300.0,15.1699,15.1699,14.9853,14.9905,38300.0
2008-10-23 12:05:00,28.41,28.45,28.25,28.25,40900.0,14.9905,15.0116,14.9061,14.9061,40900.0
2008-10-23 12:10:00,28.24,28.25,28.07,28.07,29500.0,14.9008,14.9061,14.8111,14.8111,29500.0
2008-10-23 12:15:00,28.08,28.12,27.76,27.78,49300.0,14.8164,14.8375,14.6476,14.6581,49300.0
2008-10-23 12:20:00,27.78,27.84,27.58,27.65,31500.0,14.6581,14.6898,14.5526,14.5895,31500.0
2008-10-23 12:25:00,27.65,27.68,27.37,27.47,47500.0,14.5895,14.6053,14.4418,14.4945,47500.0
2008-10-23 12:30:00,27.49,27.62,27.4,27.62,53200.0,14.5051,14.5737,14.4576,14.5737,53200.0
2008-10-23 12:35:00,27.62,27.73,27.33,27.38,58100.0,14.5737,14.6317,14.4207,14.447,58100.0
2008-10-23 12:40:00,27.37,27.53,27.27,27.5,48100.0,14.4418,14.5262,14.389,14.5104,48100.0
2008-10-23 12:45:00,27.49,27.73,27.45,27.63,45800.0,14.5051,14.6317,14.484,14.579,45800.0
2008-10-23 12:50:00,27.63,27.81,27.55,27.69,36100.0,14.579,14.6739,14.5367,14.6106,36100.0
2008-10-23 12:55:00,27.7,27.7,27.16,27.28,44100.0,14.6159,14.6159,14.331,14.3943,44100.0
2008-10-23 13:00:00,27.22,27.33,26.95,27.08,35800.0,14.3626,14.4207,14.2202,14.2888,35800.0
2008-10-23 13:05:00,27.03,27.25,26.95,27.19,32900.0,14.2624,14.3785,14.2202,14.3468,32900.0
2008-10-23 13:10:00,27.16,27.34,27.13,27.28,24700.0,14.331,14.4259,14.3151,14.3943,24700.0
2008-10-23 13:15:00,27.26,27.67,27.26,27.6,69100.0,14.3837,14.6001,14.3837,14.5631,69100.0
2008-10-23 13:20:00,27.61,27.66,27.44,27.46,53300.0,14.5684,14.5948,14.4787,14.4893,53300.0
2008-10-23 13:25:00,27.44,27.54,27.28,27.28,397200.0,14.4787,14.5315,14.3943,14.3943,397200.0
2008-10-23 13:30:00,27.29,27.39,27.05,27.05,26900.0,14.3996,14.4523,14.2729,14.2729,26900.0
2008-10-23 13:35:00,27.0,27.42,27.0,27.26,25700.0,14.2465,14.4682,14.2465,14.3837,25700.0
2008-10-23 13:40:00,27.26,27.58,27.21,27.47,49900.0,14.3837,14.5526,14.3573,14.4945,49900.0
2008-10-23 13:45:00,27.47,27.52,27.1,27.15,54100.0,14.4945,14.5209,14.2993,14.3257,54100.0
2008-10-23 13:50:00,27.16,27.2,26.95,27.13,23600.0,14.331,14.3521,14.2202,14.3151,23600.0
2008-10-23 13:55:00,27.1,27.27,27.0,27.11,20800.0,14.2993,14.389,14.2465,14.3046,20800.0
2008-10-23 14:00:00,27.1,27.1,26.52,26.57,47000.0,14.2993,14.2993,13.9933,14.0197,47000.0
2008-10-23 14:05:00,26.59,26.81,26.59,26.77,25600.0,14.0302,14.1463,14.0302,14.1252,25600.0
2008-10-23 14:10:00,26.77,26.82,26.35,26.51,37800.0,14.1252,14.1516,13.9036,13.988,37800.0
2008-10-23 14:15:00,26.55,26.61,26.25,26.28,37300.0,14.0091,14.0408,13.8508,13.8666,37300.0
2008-10-23 14:20:00,26.27,26.36,26.19,26.34,49100.0,13.8614,13.9088,13.8191,13.8983,49100.0
2008-10-23 14:25:00,26.33,26.73,26.32,26.68,122100.0,13.893,14.1041,13.8877,14.0777,122100.0
2008-10-23 14:30:00,26.68,26.92,26.44,26.76,63200.0,14.0777,14.2043,13.9511,14.1199,63200.0
2008-10-23 14:35:00,26.75,27.03,26.57,26.99,43600.0,14.1146,14.2624,14.0197,14.2413,43600.0
2008-10-23 14:40:00,27.05,27.05,26.73,26.88,40700.0,14.2729,14.2729,14.1041,14.1832,40700.0
2008-10-23 14:45:00,26.88,27.05,26.44,26.47,48600.0,14.1832,14.2729,13.9511,13.9669,48600.0
2008-10-23 14:50:00,26.46,26.74,26.39,26.56,43500.0,13.9616,14.1094,13.9247,14.0144,43500.0
2008-10-23 14:55:00,26.56,26.61,26.32,26.61,48400.0,14.0144,14.0408,13.8877,14.0408,48400.0
2008-10-23 15:00:00,26.64,27.07,26.49,26.94,76700.0,14.0566,14.2835,13.9774,14.2149,76700.0
2008-10-23 15:05:00,26.91,27.57,26.8,27.55,103800.0,14.1991,14.5473,14.141,14.5367,103800.0
2008-10-23 15:10:00,27.54,27.97,27.5,27.81,117900.0,14.5315,14.7584,14.5104,14.6739,117900.0
2008-10-23 15:15:00,27.81,27.86,27.37,27.39,89400.0,14.6739,14.7003,14.4418,14.4523,89400.0
2008-10-23 15:20:00,27.38,27.74,27.2,27.66,82700.0,14.447,14.637,14.3521,14.5948,82700.0
2008-10-23 15:25:00,27.65,27.66,27.32,27.49,78000.0,14.5895,14.5948,14.4154,14.5051,78000.0
2008-10-23 15:30:00,27.49,27.53,27.06,27.45,101200.0,14.5051,14.5262,14.2782,14.484,101200.0
2008-10-23 15:35:00,27.46,27.66,27.31,27.31,109000.0,14.4893,14.5948,14.4101,14.4101,109000.0
2008-10-23 15:40:00,27.33,28.12,27.26,28.11,138800.0,14.4207,14.8375,14.3837,14.8322,138800.0
2008-10-23 15:45:00,28.12,28.94,28.11,28.94,180500.0,14.8375,15.2702,14.8322,15.2702,180500.0
2008-10-23 15:50:00,28.69,28.94,28.58,28.65,191700.0,15.1383,15.2702,15.0802,15.1172,191700.0
2008-10-23 15:55:00,28.69,28.97,28.57,28.84,230200.0,15.1383,15.286,15.075,15.2174,230200.0
2008-10-24 09:30:00,26.94,28.5,26.0,26.96,11900.0,14.2149,15.038,13.7189,14.2254,11900.0
2008-10-24 09:35:00,26.57,27.29,26.13,26.44,89600.0,14.0197,14.3996,13.7875,13.9511,89600.0
2008-10-24 09:40:00,26.42,26.67,26.08,26.37,82200.0,13.9405,14.0724,13.7611,13.9141,82200.0
2008-10-24 09:45:00,26.36,26.74,26.24,26.72,60300.0,13.9088,14.1094,13.8455,14.0988,60300.0
2008-10-24 09:50:00,26.72,27.01,26.44,27.0,65500.0,14.0988,14.2518,13.9511,14.2465,65500.0
2008-10-24 09:55:00,26.95,27.3,26.78,27.28,42000.0,14.2202,14.4048,14.1305,14.3943,42000.0
2008-10-24 10:00:00,27.37,27.73,27.08,27.4,49600.0,14.4418,14.6317,14.2888,14.4576,49600.0
2008-10-24 10:05:00,27.4,27.46,26.94,27.07,49900.0,14.4576,14.4893,14.2149,14.2835,49900.0
2008-10-24 10:10:00,27.05,27.26,26.98,27.21,34800.0,14.2729,14.3837,14.236,14.3573,34800.0
2008-10-24 10:15:00,27.13,27.38,27.0,27.31,19400.0,14.3151,14.447,14.2465,14.4101,19400.0
2008-10-24 10:20:00,27.32,27.46,26.87,26.91,50400.0,14.4154,14.4893,14.1779,14.1991,50400.0
2008-10-24 10:25:00,26.91,27.12,26.71,26.99,86900.0,14.1991,14.3099,14.0935,14.2413,86900.0
2008-10-24 10:30:00,26.95,27.15,26.83,27.03,58100.0,14.2202,14.3257,14.1568,14.2624,58100.0
2008-10-24 10:35:00,27.02,27.23,26.95,27.02,42200.0,14.2571,14.3679,14.2202,14.2571,42200.0
2008-10-24 10:40:00,27.01,27.22,26.8,27.22,45100.0,14.2518,14.3626,14.141,14.3626,45100.0
2008-10-24 10:45:00,27.23,27.4,27.13,27.28,38300.0,14.3679,14.4576,14.3151,14.3943,38300.0
2008-10-24 10:50:00,27.29,27.66,27.22,27.41,40300.0,14.3996,14.5948,14.3626,14.4629,40300.0
2008-10-24 10:55:00,27.42,27.75,27.39,27.48,33000.0,14.4682,14.6423,14.4523,14.4998,33000.0
2008-10-24 11:00:00,27.51,27.77,27.38,27.45,41100.0,14.5156,14.6528,14.447,14.484,41100.0
2008-10-24 11:05:00,27.45,27.65,27.15,27.27,34200.0,14.484,14.5895,14.3257,14.389,34200.0
2008-10-24 11:10:00,27.25,27.25,26.99,27.12,24200.0,14.3785,14.3785,14.2413,14.3099,24200.0
2008-10-24 11:15:00,27.16,27.33,27.14,27.3,20100.0,14.331,14.4207,14.3204,14.4048,20100.0
2008-10-24 11:20:00,27.31,27.96,27.28,27.63,84800.0,14.4101,14.7531,14.3943,14.579,84800.0
2008-10-24 11:25:00,27.66,27.81,27.5,27.77,35000.0,14.5948,14.6739,14.5104,14.6528,35000.0
2008-10-24 11:30:00,27.77,28.0,27.52,27.53,40500.0,14.6528,14.7742,14.5209,14.5262,40500.0
2008-10-24 11:35:00,27.53,28.17,27.51,28.03,35900.0,14.5262,14.8639,14.5156,14.79,35900.0
2008-10-24 11:40:00,28.01,28.07,27.77,28.07,29200.0,14.7795,14.8111,14.6528,14.8111,29200.0
2008-10-24 11:45:00,28.06,28.17,27.64,27.87,30400.0,14.8059,14.8639,14.5842,14.7056,30400.0
2008-10-24 11:50:00,27.86,27.86,27.41,27.55,23200.0,14.7003,14.7003,14.4629,14.5367,23200.0
2008-10-24 11:55:00,27.56,27.7,27.44,27.58,20000.0,14.542,14.6159,14.4787,14.5526,20000.0
2008-10-24 12:00:00,27.58,27.61,27.34,27.61,29800.0,14.5526,14.5684,14.4259,14.5684,29800.0
2008-10-24 12:05:00,27.61,27.76,27.5,27.76,31900.0,14.5684,14.6476,14.5104,14.6476,31900.0
2008-10-24 12:10:00,27.72,27.76,27.46,27.62,43900.0,14.6264,14.6476,14.4893,14.5737,43900.0
2008-10-24 12:15:00,27.58,27.71,27.41,27.5,37100.0,14.5526,14.6212,14.4629,14.5104,37100.0
2008-10-24 12:20:00,27.47,27.64,27.23,27.23,31900.0,14.4945,14.5842,14.3679,14.3679,31900.0
2008-10-24 12:25:00,27.21,27.43,27.04,27.07,28500.0,14.3573,14.4734,14.2676,14.2835,28500.0
2008-10-24 12:30:00,27.07,27.3,27.0,27.16,31700.0,14.2835,14.4048,14.2465,14.331,31700.0
2008-10-24 12:35:00,27.17,27.39,27.12,27.17,26600.0,14.3362,14.4523,14.3099,14.3362,26600.0
2008-10-24 12:40:00,27.16,27.3,27.0,27.0,29600.0,14.331,14.4048,14.2465,14.2465,29600.0
2008-10-24 12:45:00,27.01,27.18,26.94,27.11,50700.0,14.2518,14.3415,14.2149,14.3046,50700.0
2008-10-24 12:50:00,27.1,27.25,27.04,27.22,30700.0,14.2993,14.3785,14.2676,14.3626,30700.0
2008-10-24 12:55:00,27.23,27.52,27.22,27.33,33700.0,14.3679,14.5209,14.3626,14.4207,33700.0
2008-10-24 13:00:00,27.33,27.53,27.31,27.39,22200.0,14.4207,14.5262,14.4101,14.4523,22200.0
2008-10-24 13:05:00,27.41,27.6,27.4,27.4,26300.0,14.4629,14.5631,14.4576,14.4576,26300.0
2008-10-24 13:10:00,27.41,27.58,27.4,27.54,26900.0,14.4629,14.5526,14.4576,14.5315,26900.0
2008-10-24 13:15:00,27.52,28.07,27.45,27.9,39400.0,14.5209,14.8111,14.484,14.7214,39400.0
2008-10-24 13:20:00,27.93,28.15,27.82,27.92,41000.0,14.7373,14.8533,14.6792,14.732,41000.0
2008-10-24 13:25:00,27.94,27.99,27.62,27.71,26600.0,14.7425,14.7689,14.5737,14.6212,26600.0
2008-10-24 13:30:00,27.71,27.71,27.36,27.44,80800.0,14.6212,14.6212,14.4365,14.4787,80800.0
2008-10-24 13:35:00,27.44,27.65,27.36,27.38,30300.0,14.4787,14.5895,14.4365,14.447,30300.0
2008-10-24 13:40:00,27.35,27.55,27.29,27.41,28500.0,14.4312,14.5367,14.3996,14.4629,28500.0
2008-10-24 13:45:00,27.41,27.42,27.0,27.0,60900.0,14.4629,14.4682,14.2465,14.2465,60900.0
2008-10-24 13:50:00,26.98,27.28,26.98,27.06,51400.0,14.236,14.3943,14.236,14.2782,51400.0
2008-10-24 13:55:00,27.06,27.35,26.87,26.88,55900.0,14.2782,14.4312,14.1779,14.1832,55900.0
2008-10-24 14:00:00,26.89,27.02,26.83,26.85,39300.0,14.1885,14.2571,14.1568,14.1674,39300.0
2008-10-24 14:05:00,26.88,26.97,26.72,26.94,35400.0,14.1832,14.2307,14.0988,14.2149,35400.0
2008-10-24 14:10:00,26.94,27.2,26.93,27.09,57100.0,14.2149,14.3521,14.2096,14.294,57100.0
2008-10-24 14:15:00,27.11,27.42,26.96,27.35,48800.0,14.3046,14.4682,14.2254,14.4312,48800.0
2008-10-24 14:20:00,27.33,27.39,27.0,27.08,51000.0,14.4207,14.4523,14.2465,14.2888,51000.0
2008-10-24 14:25:00,27.08,27.23,26.94,27.12,33200.0,14.2888,14.3679,14.2149,14.3099,33200.0
2008-10-24 14:30:00,27.14,27.64,27.14,27.51,71300.0,14.3204,14.5842,14.3204,14.5156,71300.0
2008-10-24 14:35:00,27.5,27.62,27.4,27.45,45700.0,14.5104,14.5737,14.4576,14.484,45700.0
2008-10-24 14:40:00,27.43,27.69,27.2,27.34,80400.0,14.4734,14.6106,14.3521,14.4259,80400.0
2008-10-24 14:45:00,27.35,27.37,27.08,27.16,48200.0,14.4312,14.4418,14.2888,14.331,48200.0
2008-10-24 14:50:00,27.18,27.53,27.1,27.45,34500.0,14.3415,14.5262,14.2993,14.484,34500.0
2008-10-24 14:55:00,27.51,27.92,27.34,27.76,61300.0,14.5156,14.732,14.4259,14.6476,61300.0
2008-10-24 15:00:00,27.75,28.41,27.75,28.01,78800.0,14.6423,14.9905,14.6423,14.7795,78800.0
2008-10-24 15:05:00,28.0,28.08,27.76,27.9,51400.0,14.7742,14.8164,14.6476,14.7214,51400.0
2008-10-24 15:10:00,27.91,28.11,27.46,27.71,51000.0,14.7267,14.8322,14.4893,14.6212,51000.0
2008-10-24 15:15:00,27.72,27.95,27.46,27.58,49600.0,14.6264,14.7478,14.4893,14.5526,49600.0
2008-10-24 15:20:00,27.55,28.15,27.49,28.15,60900.0,14.5367,14.8533,14.5051,14.8533,60900.0
2008-10-24 15:25:00,28.15,28.31,28.03,28.3,69500.0,14.8533,14.9378,14.79,14.9325,69500.0
2008-10-24 15:30:00,28.3,28.31,27.85,27.97,66000.0,14.9325,14.9378,14.695,14.7584,66000.0
2008-10-24 15:35:00,27.97,27.97,27.5,27.73,97800.0,14.7584,14.7584,14.5104,14.6317,97800.0
2008-10-24 15:40:00,27.73,28.14,27.69,28.04,92000.0,14.6317,14.8481,14.6106,14.7953,92000.0
2008-10-24 15:45:00,28.0,28.24,27.8,28.11,74700.0,14.7742,14.9008,14.6687,14.8322,74700.0
2008-10-24 15:50:00,28.09,28.41,28.02,28.25,67900.0,14.8217,14.9905,14.7847,14.9061,67900.0
2008-10-24 15:55:00,28.25,28.26,27.59,27.61,140200.0,14.9061,14.9114,14.5579,14.5684,140200.0
2008-10-27 09:30:00,27.26,27.39,26.5,26.5,35700.0,14.3837,14.4523,13.9827,13.9827,35700.0
2008-10-27 09:35:00,26.5,26.7,26.11,26.59,42200.0,13.9827,14.0882,13.7769,14.0302,42200.0
2008-10-27 09:40:00,26.65,26.89,26.5,26.78,33600.0,14.0619,14.1885,13.9827,14.1305,33600.0
2008-10-27 09:45:00,26.81,26.81,26.25,26.33,37200.0,14.1463,14.1463,13.8508,13.893,37200.0
2008-10-27 09:50:00,26.35,26.67,26.31,26.67,40200.0,13.9036,14.0724,13.8825,14.0724,40200.0
2008-10-27 09:55:00,26.67,26.88,26.6,26.69,39100.0,14.0724,14.1832,14.0355,14.083,39100.0
2008-10-27 10:00:00,26.7,27.07,26.66,26.91,40400.0,14.0882,14.2835,14.0671,14.1991,40400.0
2008-10-27 10:05:00,26.95,27.09,26.83,27.04,44100.0,14.2202,14.294,14.1568,14.2676,44100.0
2008-10-27 10:10:00,27.09,27.11,26.61,26.61,34400.0,14.294,14.3046,14.0408,14.0408,34400.0
2008-10-27 10:15:00,26.61,26.84,26.58,26.59,36500.0,14.0408,14.1621,14.0249,14.0302,36500.0
2008-10-27 10:20:00,26.62,26.65,26.47,26.56,29300.0,14.046,14.0619,13.9669,14.0144,29300.0
2008-10-27 10:25:00,26.55,26.91,26.54,26.73,35500.0,14.0091,14.1991,14.0038,14.1041,35500.0
2008-10-27 10:30:00,26.64,26.74,26.41,26.44,17900.0,14.0566,14.1094,13.9352,13.9511,17900.0
2008-10-27 10:35:00,26.42,26.49,26.34,26.41,20900.0,13.9405,13.9774,13.8983,13.9352,20900.0
2008-10-27 10:40:00,26.44,26.64,26.44,26.58,54200.0,13.9511,14.0566,13.9511,14.0249,54200.0
2008-10-27 10:45:00,26.59,26.92,26.55,26.81,32900.0,14.0302,14.2043,14.0091,14.1463,32900.0
2008-10-27 10:50:00,26.8,26.89,26.69,26.69,20900.0,14.141,14.1885,14.083,14.083,20900.0
2008-10-27 10:55:00,26.69,27.03,26.69,27.0,27200.0,14.083,14.2624,14.083,14.2465,27200.0
2008-10-27 11:00:00,27.0,27.07,26.77,26.77,28300.0,14.2465,14.2835,14.1252,14.1252,28300.0
2008-10-27 11:05:00,26.77,27.0,26.63,26.98,29800.0,14.1252,14.2465,14.0513,14.236,29800.0
2008-10-27 11:10:00,26.97,27.3,26.94,27.28,21500.0,14.2307,14.4048,14.2149,14.3943,21500.0
2008-10-27 11:15:00,27.29,27.35,26.96,26.96,37200.0,14.3996,14.4312,14.2254,14.2254,37200.0
2008-10-27 11:20:00,26.97,27.02,26.75,26.78,19100.0,14.2307,14.2571,14.1146,14.1305,19100.0
2008-10-27 11:25:00,26.8,27.0,26.74,27.0,25100.0,14.141,14.2465,14.1094,14.2465,25100.0
2008-10-27 11:30:00,27.0,27.1,26.82,26.85,18600.0,14.2465,14.2993,14.1516,14.1674,18600.0
2008-10-27 11:35:00,26.78,26.99,26.78,26.82,21600.0,14.1305,14.2413,14.1305,14.1516,21600.0
2008-10-27 11:40:00,26.81,27.01,26.64,26.91,28000.0,14.1463,14.2518,14.0566,14.1991,28000.0
2008-10-27 11:45:00,26.9,27.18,26.9,27.03,37200.0,14.1938,14.3415,14.1938,14.2624,37200.0
2008-10-27 11:50:00,26.98,27.06,26.86,27.03,25200.0,14.236,14.2782,14.1727,14.2624,25200.0
2008-10-27 11:55:00,26.99,27.09,26.81,26.92,24700.0,14.2413,14.294,14.1463,14.2043,24700.0
2008-10-27 12:00:00,26.91,27.26,26.91,27.24,22000.0,14.1991,14.3837,14.1991,14.3732,22000.0
2008-10-27 12:05:00,27.23,27.55,27.12,27.37,45000.0,14.3679,14.5367,14.3099,14.4418,45000.0
2008-10-27 12:10:00,27.38,27.65,27.38,27.6,37400.0,14.447,14.5895,14.447,14.5631,37400.0
2008-10-27 12:15:00,27.56,27.57,27.28,27.31,25600.0,14.542,14.5473,14.3943,14.4101,25600.0
2008-10-27 12:20:00,27.32,27.4,27.27,27.34,14900.0,14.4154,14.4576,14.389,14.4259,14900.0
2008-10-27 12:25:00,27.36,27.63,27.3,27.37,43000.0,14.4365,14.579,14.4048,14.4418,43000.0
2008-10-27 12:30:00,27.36,27.53,27.25,27.46,16100.0,14.4365,14.5262,14.3785,14.4893,16100.0
2008-10-27 12:35:00,27.46,27.63,27.34,27.56,19300.0,14.4893,14.579,14.4259,14.542,19300.0
2008-10-27 12:40:00,27.59,27.84,27.5,27.61,50900.0,14.5579,14.6898,14.5104,14.5684,50900.0
2008-10-27 12:45:00,27.58,27.66,27.43,27.45,39100.0,14.5526,14.5948,14.4734,14.484,39100.0
2008-10-27 12:50:00,27.46,27.82,27.42,27.74,57900.0,14.4893,14.6792,14.4682,14.637,57900.0
2008-10-27 12:55:00,27.75,27.95,27.65,27.9,39900.0,14.6423,14.7478,14.5895,14.7214,39900.0
2008-10-27 13:00:00,27.88,27.95,27.73,27.79,31800.0,14.7109,14.7478,14.6317,14.6634,31800.0
2008-10-27 13:05:00,27.87,27.89,27.64,27.73,25800.0,14.7056,14.7161,14.5842,14.6317,25800.0
2008-10-27 13:10:00,27.73,27.73,27.47,27.61,36500.0,14.6317,14.6317,14.4945,14.5684,36500.0
2008-10-27 13:15:00,27.62,27.82,27.57,27.73,27100.0,14.5737,14.6792,14.5473,14.6317,27100.0
2008-10-27 13:20:00,27.73,27.98,27.7,27.97,27000.0,14.6317,14.7636,14.6159,14.7584,27000.0
2008-10-27 13:25:00,27.96,28.15,27.87,28.15,22000.0,14.7531,14.8533,14.7056,14.8533,22000.0
2008-10-27 13:30:00,28.14,28.32,28.1,28.27,39100.0,14.8481,14.943,14.827,14.9167,39100.0
2008-10-27 13:35:00,28.24,28.24,28.1,28.14,29300.0,14.9008,14.9008,14.827,14.8481,29300.0
2008-10-27 13:40:00,28.13,28.43,28.12,28.42,56000.0,14.8428,15.0011,14.8375,14.9958,56000.0
2008-10-27 13:45:00,28.4,28.5,28.29,28.43,63700.0,14.9853,15.038,14.9272,15.0011,63700.0
2008-10-27 13:50:00,28.43,28.43,28.22,28.22,31500.0,15.0011,15.0011,14.8903,14.8903,31500.0
2008-10-27 13:55:00,28.24,28.25,28.11,28.2,42900.0,14.9008,14.9061,14.8322,14.8797,42900.0
2008-10-27 14:00:00,28.21,28.27,28.16,28.23,56700.0,14.885,14.9167,14.8586,14.8956,56700.0
2008-10-27 14:05:00,28.23,28.31,28.17,28.31,38200.0,14.8956,14.9378,14.8639,14.9378,38200.0
2008-10-27 14:10:00,28.3,28.34,28.13,28.15,36100.0,14.9325,14.9536,14.8428,14.8533,36100.0
2008-10-27 14:15:00,28.19,28.22,28.01,28.08,22100.0,14.8744,14.8903,14.7795,14.8164,22100.0
2008-10-27 14:20:00,28.04,28.12,27.79,27.86,44500.0,14.7953,14.8375,14.6634,14.7003,44500.0
2008-10-27 14:25:00,27.88,27.9,27.6,27.63,36900.0,14.7109,14.7214,14.5631,14.579,36900.0
2008-10-27 14:30:00,27.64,27.7,27.55,27.56,35700.0,14.5842,14.6159,14.5367,14.542,35700.0
2008-10-27 14:35:00,27.57,27.71,27.57,27.58,41800.0,14.5473,14.6212,14.5473,14.5526,41800.0
2008-10-27 14:40:00,27.58,27.77,27.5,27.63,61100.0,14.5526,14.6528,14.5104,14.579,61100.0
2008-10-27 14:45:00,27.64,27.73,27.52,27.52,56700.0,14.5842,14.6317,14.5209,14.5209,56700.0
2008-10-27 14:50:00,27.51,27.52,27.22,27.43,68400.0,14.5156,14.5209,14.3626,14.4734,68400.0
2008-10-27 14:55:00,27.42,27.54,27.24,27.29,36400.0,14.4682,14.5315,14.3732,14.3996,36400.0
2008-10-27 15:00:00,27.3,27.42,27.24,27.34,38000.0,14.4048,14.4682,14.3732,14.4259,38000.0
2008-10-27 15:05:00,27.33,27.53,27.32,27.47,60500.0,14.4207,14.5262,14.4154,14.4945,60500.0
2008-10-27 15:10:00,27.46,27.57,27.4,27.5,54600.0,14.4893,14.5473,14.4576,14.5104,54600.0
2008-10-27 15:15:00,27.5,27.62,27.31,27.4,50400.0,14.5104,14.5737,14.4101,14.4576,50400.0
2008-10-27 15:20:00,27.4,27.64,27.32,27.45,117500.0,14.4576,14.5842,14.4154,14.484,117500.0
2008-10-27 15:25:00,27.47,27.56,27.36,27.55,69400.0,14.4945,14.542,14.4365,14.5367,69400.0
2008-10-27 15:30:00,27.55,27.66,27.44,27.54,97300.0,14.5367,14.5948,14.4787,14.5315,97300.0
2008-10-27 15:35:00,27.55,27.69,27.34,27.6,80400.0,14.5367,14.6106,14.4259,14.5631,80400.0
2008-10-27 15:40:00,27.61,27.61,27.35,27.42,53400.0,14.5684,14.5684,14.4312,14.4682,53400.0
2008-10-27 15:45:00,27.41,27.63,27.22,27.63,73300.0,14.4629,14.579,14.3626,14.579,73300.0
2008-10-27 15:50:00,27.63,27.64,27.24,27.26,97800.0,14.579,14.5842,14.3732,14.3837,97800.0
2008-10-27 15:55:00,27.26,27.26,26.81,26.83,164300.0,14.3837,14.3837,14.1463,14.1568,164300.0
2008-10-28 09:30:00,27.63,27.77,27.07,27.21,5800.0,14.579,14.6528,14.2835,14.3573,5800.0
2008-10-28 09:35:00,27.2,27.58,27.04,27.09,61900.0,14.3521,14.5526,14.2676,14.294,61900.0
2008-10-28 09:40:00,27.09,27.35,27.05,27.28,32700.0,14.294,14.4312,14.2729,14.3943,32700.0
2008-10-28 09:45:00,27.25,27.51,27.22,27.46,34100.0,14.3785,14.5156,14.3626,14.4893,34100.0
2008-10-28 09:50:00,27.45,27.51,27.27,27.48,25200.0,14.484,14.5156,14.389,14.4998,25200.0
2008-10-28 09:55:00,27.49,27.64,27.34,27.42,21300.0,14.5051,14.5842,14.4259,14.4682,21300.0
2008-10-28 10:00:00,27.41,27.43,26.99,27.1,50700.0,14.4629,14.4734,14.2413,14.2993,50700.0
2008-10-28 10:05:00,27.1,27.17,26.86,26.93,36900.0,14.2993,14.3362,14.1727,14.2096,36900.0
2008-10-28 10:10:00,26.94,26.98,26.82,26.85,24500.0,14.2149,14.236,14.1516,14.1674,24500.0
2008-10-28 10:15:00,26.83,26.87,26.67,26.82,36400.0,14.1568,14.1779,14.0724,14.1516,36400.0
2008-10-28 10:20:00,26.83,26.93,26.67,26.76,24900.0,14.1568,14.2096,14.0724,14.1199,24900.0
2008-10-28 10:25:00,26.72,26.85,26.68,26.71,33000.0,14.0988,14.1674,14.0777,14.0935,33000.0
2008-10-28 10:30:00,26.68,26.83,26.64,26.69,27900.0,14.0777,14.1568,14.0566,14.083,27900.0
2008-10-28 10:35:00,26.71,26.87,26.56,26.56,35200.0,14.0935,14.1779,14.0144,14.0144,35200.0
2008-10-28 10:40:00,26.56,26.59,26.44,26.55,25700.0,14.0144,14.0302,13.9511,14.0091,25700.0
2008-10-28 10:45:00,26.56,26.67,26.49,26.65,21600.0,14.0144,14.0724,13.9774,14.0619,21600.0
2008-10-28 10:50:00,26.65,26.69,26.46,26.5,38600.0,14.0619,14.083,13.9616,13.9827,38600.0
2008-10-28 10:55:00,26.49,26.51,26.27,26.43,45900.0,13.9774,13.988,13.8614,13.9458,45900.0
2008-10-28 11:00:00,26.41,26.6,26.39,26.57,25300.0,13.9352,14.0355,13.9247,14.0197,25300.0
2008-10-28 11:05:00,26.55,26.75,26.55,26.65,44300.0,14.0091,14.1146,14.0091,14.0619,44300.0
2008-10-28 11:10:00,26.65,26.78,26.6,26.73,41900.0,14.0619,14.1305,14.0355,14.1041,41900.0
2008-10-28 11:15:00,26.71,26.76,26.56,26.69,18500.0,14.0935,14.1199,14.0144,14.083,18500.0
2008-10-28 11:20:00,26.68,26.77,26.5,26.5,19900.0,14.0777,14.1252,13.9827,13.9827,19900.0
2008-10-28 11:25:00,26.5,26.67,26.49,26.64,13800.0,13.9827,14.0724,13.9774,14.0566,13800.0
2008-10-28 11:30:00,26.61,26.96,26.59,26.91,36700.0,14.0408,14.2254,14.0302,14.1991,36700.0
2008-10-28 11:35:00,26.91,26.97,26.9,26.94,25700.0,14.1991,14.2307,14.1938,14.2149,25700.0
2008-10-28 11:40:00,26.91,26.92,26.78,26.78,85900.0,14.1991,14.2043,14.1305,14.1305,85900.0
2008-10-28 11:45:00,26.8,26.8,26.55,26.6,34900.0,14.141,14.141,14.0091,14.0355,34900.0
2008-10-28 11:50:00,26.59,26.71,26.55,26.65,20300.0,14.0302,14.0935,14.0091,14.0619,20300.0
2008-10-28 11:55:00,26.65,26.81,26.61,26.78,27800.0,14.0619,14.1463,14.0408,14.1305,27800.0
2008-10-28 12:00:00,26.74,26.76,26.59,26.64,17500.0,14.1094,14.1199,14.0302,14.0566,17500.0
2008-10-28 12:05:00,26.61,26.84,26.6,26.84,19600.0,14.0408,14.1621,14.0355,14.1621,19600.0
2008-10-28 12:10:00,26.84,26.89,26.77,26.84,15700.0,14.1621,14.1885,14.1252,14.1621,15700.0
2008-10-28 12:15:00,26.84,26.93,26.77,26.89,13000.0,14.1621,14.2096,14.1252,14.1885,13000.0
2008-10-28 12:20:00,26.89,26.9,26.73,26.74,19900.0,14.1885,14.1938,14.1041,14.1094,19900.0
2008-10-28 12:25:00,26.73,26.76,26.63,26.66,29600.0,14.1041,14.1199,14.0513,14.0671,29600.0
2008-10-28 12:30:00,26.68,26.85,26.63,26.75,66100.0,14.0777,14.1674,14.0513,14.1146,66100.0
2008-10-28 12:35:00,26.78,26.87,26.66,26.7,38900.0,14.1305,14.1779,14.0671,14.0882,38900.0
2008-10-28 12:40:00,26.71,26.84,26.66,26.79,31700.0,14.0935,14.1621,14.0671,14.1357,31700.0
2008-10-28 12:45:00,26.81,26.86,26.75,26.85,34900.0,14.1463,14.1727,14.1146,14.1674,34900.0
2008-10-28 12:50:00,26.85,26.89,26.76,26.79,44200.0,14.1674,14.1885,14.1199,14.1357,44200.0
2008-10-28 12:55:00,26.8,26.97,26.78,26.9,28500.0,14.141,14.2307,14.1305,14.1938,28500.0
2008-10-28 13:00:00,26.92,27.01,26.86,26.97,18400.0,14.2043,14.2518,14.1727,14.2307,18400.0
2008-10-28 13:05:00,26.95,27.3,26.95,27.18,72400.0,14.2202,14.4048,14.2202,14.3415,72400.0
2008-10-28 13:10:00,27.2,27.41,27.19,27.26,38000.0,14.3521,14.4629,14.3468,14.3837,38000.0
2008-10-28 13:15:00,27.26,27.28,27.0,27.0,44500.0,14.3837,14.3943,14.2465,14.2465,44500.0
2008-10-28 13:20:00,27.0,27.16,26.96,27.13,21800.0,14.2465,14.331,14.2254,14.3151,21800.0
2008-10-28 13:25:00,27.1,27.12,26.99,27.04,11500.0,14.2993,14.3099,14.2413,14.2676,11500.0
2008-10-28 13:30:00,27.06,27.12,27.03,27.07,12400.0,14.2782,14.3099,14.2624,14.2835,12400.0
2008-10-28 13:35:00,27.08,27.08,26.91,26.95,10400.0,14.2888,14.2888,14.1991,14.2202,10400.0
2008-10-28 13:40:00,26.95,27.03,26.92,26.94,20000.0,14.2202,14.2624,14.2043,14.2149,20000.0
2008-10-28 13:45:00,26.95,27.04,26.95,26.97,15600.0,14.2202,14.2676,14.2202,14.2307,15600.0
2008-10-28 13:50:00,26.96,26.96,26.72,26.8,32500.0,14.2254,14.2254,14.0988,14.141,32500.0
2008-10-28 13:55:00,26.8,26.83,26.59,26.67,46600.0,14.141,14.1568,14.0302,14.0724,46600.0
2008-10-28 14:00:00,26.67,26.75,26.62,26.62,51000.0,14.0724,14.1146,14.046,14.046,51000.0
2008-10-28 14:05:00,26.66,26.73,26.64,26.71,39700.0,14.0671,14.1041,14.0566,14.0935,39700.0
2008-10-28 14:10:00,26.71,27.06,26.7,27.06,38500.0,14.0935,14.2782,14.0882,14.2782,38500.0
2008-10-28 14:15:00,27.08,27.13,27.0,27.11,25900.0,14.2888,14.3151,14.2465,14.3046,25900.0
2008-10-28 14:20:00,27.1,27.37,27.08,27.35,39600.0,14.2993,14.4418,14.2888,14.4312,39600.0
2008-10-28 14:25:00,27.33,27.61,27.27,27.43,89100.0,14.4207,14.5684,14.389,14.4734,89100.0
2008-10-28 14:30:00,27.48,27.7,27.46,27.59,82200.0,14.4998,14.6159,14.4893,14.5579,82200.0
2008-10-28 14:35:00,27.62,27.62,27.35,27.41,45900.0,14.5737,14.5737,14.4312,14.4629,45900.0
2008-10-28 14:40:00,27.41,27.86,27.34,27.74,65100.0,14.4629,14.7003,14.4259,14.637,65100.0
2008-10-28 14:45:00,27.75,27.95,27.74,27.94,54500.0,14.6423,14.7478,14.637,14.7425,54500.0
2008-10-28 14:50:00,27.94,28.21,27.83,28.17,56400.0,14.7425,14.885,14.6845,14.8639,56400.0
2008-10-28 14:55:00,28.16,28.43,28.12,28.23,48100.0,14.8586,15.0011,14.8375,14.8956,48100.0
2008-10-28 15:00:00,28.25,28.37,28.09,28.16,33700.0,14.9061,14.9694,14.8217,14.8586,33700.0
2008-10-28 15:05:00,28.17,28.17,27.87,27.93,24100.0,14.8639,14.8639,14.7056,14.7373,24100.0
2008-10-28 15:10:00,27.95,28.28,27.95,28.25,41100.0,14.7478,14.9219,14.7478,14.9061,41100.0
2008-10-28 15:15:00,28.25,28.55,28.14,28.48,49400.0,14.9061,15.0644,14.8481,15.0275,49400.0
2008-10-28 15:20:00,28.48,29.02,28.48,28.76,83900.0,15.0275,15.3124,15.0275,15.1752,83900.0
2008-10-28 15:25:00,28.75,29.01,28.6,28.85,92900.0,15.1699,15.3071,15.0908,15.2227,92900.0
2008-10-28 15:30:00,28.86,28.9,28.38,28.79,77000.0,15.228,15.2491,14.9747,15.191,77000.0
2008-10-28 15:35:00,28.79,29.22,28.72,28.99,104100.0,15.191,15.4179,15.1541,15.2966,104100.0
2008-10-28 15:40:00,28.99,29.41,28.99,29.29,115200.0,15.2966,15.5182,15.2966,15.4549,115200.0
2008-10-28 15:45:00,29.28,29.5,29.1,29.43,85600.0,15.4496,15.5657,15.3546,15.5287,85600.0
2008-10-28 15:50:00,29.43,29.49,29.21,29.46,119800.0,15.5287,15.5604,15.4126,15.5446,119800.0
2008-10-28 15:55:00,29.48,30.12,29.44,30.01,252500.0,15.5551,15.8928,15.534,15.8348,252500.0
2008-10-29 09:30:00,30.0,30.0,29.44,29.78,44200.0,15.8295,15.8295,15.534,15.7134,44200.0
2008-10-29 09:35:00,29.78,29.79,29.42,29.48,33400.0,15.7134,15.7187,15.5235,15.5551,33400.0
2008-10-29 09:40:00,29.49,29.97,29.49,29.93,26700.0,15.5604,15.8137,15.5604,15.7926,26700.0
2008-10-29 09:45:00,29.9,29.92,29.68,29.9,24100.0,15.7767,15.7873,15.6606,15.7767,24100.0
2008-10-29 09:50:00,29.87,29.89,29.69,29.79,23600.0,15.7609,15.7714,15.6659,15.7187,23600.0
2008-10-29 09:55:00,29.78,30.07,29.78,29.81,47100.0,15.7134,15.8664,15.7134,15.7292,47100.0
2008-10-29 10:00:00,29.78,29.86,29.63,29.75,48100.0,15.7134,15.7556,15.6343,15.6976,48100.0
2008-10-29 10:05:00,29.76,29.98,29.69,29.96,46900.0,15.7029,15.8189,15.6659,15.8084,46900.0
2008-10-29 10:10:00,29.97,30.2,29.91,30.18,35700.0,15.8137,15.935,15.782,15.9245,35700.0
2008-10-29 10:15:00,30.17,30.4,30.13,30.13,74100.0,15.9192,16.0406,15.8981,15.8981,74100.0
2008-10-29 10:20:00,30.14,30.34,29.97,30.09,40100.0,15.9034,16.0089,15.8137,15.877,40100.0
2008-10-29 10:25:00,30.08,30.25,29.99,30.04,30700.0,15.8717,15.9614,15.8242,15.8506,30700.0
2008-10-29 10:30:00,30.03,30.03,29.73,29.77,35700.0,15.8453,15.8453,15.687,15.7081,35700.0
2008-10-29 10:35:00,29.78,29.87,29.74,29.83,41500.0,15.7134,15.7609,15.6923,15.7398,41500.0
2008-10-29 10:40:00,29.84,29.89,29.63,29.76,30500.0,15.7451,15.7714,15.6343,15.7029,30500.0
2008-10-29 10:45:00,29.77,29.82,29.73,29.78,27200.0,15.7081,15.7345,15.687,15.7134,27200.0
2008-10-29 10:50:00,29.79,29.91,29.63,29.63,27100.0,15.7187,15.782,15.6343,15.6343,27100.0
2008-10-29 10:55:00,29.62,29.7,29.55,29.55,36600.0,15.629,15.6712,15.592,15.592,36600.0
2008-10-29 11:00:00,29.57,29.82,29.49,29.78,31300.0,15.6026,15.7345,15.5604,15.7134,31300.0
2008-10-29 11:05:00,29.78,29.94,29.71,29.89,46800.0,15.7134,15.7978,15.6765,15.7714,46800.0
2008-10-29 11:10:00,29.89,29.89,29.67,29.87,30700.0,15.7714,15.7714,15.6554,15.7609,30700.0
2008-10-29 11:15:00,29.9,29.92,29.63,29.91,31400.0,15.7767,15.7873,15.6343,15.782,31400.0
2008-10-29 11:20:00,29.95,30.0,29.83,29.93,25800.0,15.8031,15.8295,15.7398,15.7926,25800.0
2008-10-29 11:25:00,29.93,29.93,29.78,29.82,21300.0,15.7926,15.7926,15.7134,15.7345,21300.0
2008-10-29 11:30:00,29.82,29.98,29.75,29.84,42300.0,15.7345,15.8189,15.6976,15.7451,42300.0
2008-10-29 11:35:00,29.86,29.9,29.71,29.79,40500.0,15.7556,15.7767,15.6765,15.7187,40500.0
2008-10-29 11:40:00,29.8,29.82,29.59,29.59,42400.0,15.724,15.7345,15.6132,15.6132,42400.0
2008-10-29 11:45:00,29.59,29.7,29.51,29.67,38000.0,15.6132,15.6712,15.5709,15.6554,38000.0
2008-10-29 11:50:00,29.67,29.69,29.59,29.67,23100.0,15.6554,15.6659,15.6132,15.6554,23100.0
2008-10-29 11:55:00,29.68,29.69,29.47,29.56,17700.0,15.6606,15.6659,15.5498,15.5973,17700.0
2008-10-29 12:00:00,29.56,29.6,29.46,29.46,38900.0,15.5973,15.6184,15.5446,15.5446,38900.0
2008-10-29 12:05:00,29.45,29.58,29.38,29.53,30300.0,15.5393,15.6079,15.5023,15.5815,30300.0
2008-10-29 12:10:00,29.52,29.52,29.4,29.42,14700.0,15.5762,15.5762,15.5129,15.5235,14700.0
2008-10-29 12:15:00,29.42,29.52,29.38,29.45,23400.0,15.5235,15.5762,15.5023,15.5393,23400.0
2008-10-29 12:20:00,29.44,29.56,29.42,29.56,31100.0,15.534,15.5973,15.5235,15.5973,31100.0
2008-10-29 12:25:00,29.54,29.67,29.53,29.63,6500.0,15.5868,15.6554,15.5815,15.6343,6500.0
2008-10-29 12:30:00,29.62,29.83,29.62,29.8,13200.0,15.629,15.7398,15.629,15.724,13200.0
2008-10-29 12:35:00,29.77,30.09,29.77,29.86,28000.0,15.7081,15.877,15.7081,15.7556,28000.0
2008-10-29 12:40:00,29.83,29.86,29.69,29.73,17200.0,15.7398,15.7556,15.6659,15.687,17200.0
2008-10-29 12:45:00,29.73,29.8,29.68,29.8,16600.0,15.687,15.724,15.6606,15.724,16600.0
2008-10-29 12:50:00,29.78,29.87,29.78,29.84,16600.0,15.7134,15.7609,15.7134,15.7451,16600.0
2008-10-29 12:55:00,29.83,29.88,29.7,29.72,35100.0,15.7398,15.7662,15.6712,15.6817,35100.0
2008-10-29 13:00:00,29.74,29.74,29.56,29.63,46600.0,15.6923,15.6923,15.5973,15.6343,46600.0
2008-10-29 13:05:00,29.63,29.72,29.44,29.45,35700.0,15.6343,15.6817,15.534,15.5393,35700.0
2008-10-29 13:10:00,29.47,29.48,29.31,29.31,52800.0,15.5498,15.5551,15.4654,15.4654,52800.0
2008-10-29 13:15:00,29.32,29.4,29.22,29.28,32600.0,15.4707,15.5129,15.4179,15.4496,32600.0
2008-10-29 13:20:00,29.29,29.41,29.23,29.4,31100.0,15.4549,15.5182,15.4232,15.5129,31100.0
2008-10-29 13:25:00,29.4,29.5,29.4,29.41,18800.0,15.5129,15.5657,15.5129,15.5182,18800.0
2008-10-29 13:30:00,29.42,29.73,29.42,29.71,23400.0,15.5235,15.687,15.5235,15.6765,23400.0
2008-10-29 13:35:00,29.71,29.85,29.67,29.67,26100.0,15.6765,15.7503,15.6554,15.6554,26100.0
2008-10-29 13:40:00,29.69,29.77,29.63,29.72,13900.0,15.6659,15.7081,15.6343,15.6817,13900.0
2008-10-29 13:45:00,29.74,29.86,29.72,29.83,18800.0,15.6923,15.7556,15.6817,15.7398,18800.0
2008-10-29 13:50:00,29.83,29.94,29.82,29.94,10600.0,15.7398,15.7978,15.7345,15.7978,10600.0
2008-10-29 13:55:00,29.92,29.93,29.6,29.63,12800.0,15.7873,15.7926,15.6184,15.6343,12800.0
2008-10-29 14:00:00,29.63,29.68,29.58,29.63,9500.0,15.6343,15.6606,15.6079,15.6343,9500.0
2008-10-29 14:05:00,29.61,29.61,29.44,29.5,17400.0,15.6237,15.6237,15.534,15.5657,17400.0
2008-10-29 14:10:00,29.52,29.59,29.39,29.51,31500.0,15.5762,15.6132,15.5076,15.5709,31500.0
2008-10-29 14:15:00,29.52,29.55,28.95,29.3,67500.0,15.5762,15.592,15.2755,15.4601,67500.0
2008-10-29 14:20:00,29.29,29.55,28.94,29.07,77200.0,15.4549,15.592,15.2702,15.3388,77200.0
2008-10-29 14:25:00,29.08,29.26,28.92,29.21,69600.0,15.3441,15.439,15.2596,15.4126,69600.0
2008-10-29 14:30:00,29.21,29.22,28.74,28.84,72800.0,15.4126,15.4179,15.1647,15.2174,72800.0
2008-10-29 14:35:00,28.86,29.08,28.82,29.08,50500.0,15.228,15.3441,15.2069,15.3441,50500.0
2008-10-29 14:40:00,29.08,29.34,29.06,29.18,54200.0,15.3441,15.4812,15.3335,15.3968,54200.0
2008-10-29 14:45:00,29.16,29.34,29.05,29.22,46900.0,15.3863,15.4812,15.3282,15.4179,46900.0
2008-10-29 14:50:00,29.21,29.25,28.92,28.92,38200.0,15.4126,15.4338,15.2596,15.2596,38200.0
2008-10-29 14:55:00,28.91,29.32,28.83,29.17,52100.0,15.2544,15.4707,15.2121,15.3915,52100.0
2008-10-29 15:00:00,29.17,29.31,29.0,29.14,40800.0,15.3915,15.4654,15.3018,15.3757,40800.0
2008-10-29 15:05:00,29.14,29.27,29.01,29.09,60500.0,15.3757,15.4443,15.3071,15.3493,60500.0
2008-10-29 15:10:00,29.09,29.26,28.88,29.19,125000.0,15.3493,15.439,15.2385,15.4021,125000.0
2008-10-29 15:15:00,29.2,29.59,29.13,29.48,79900.0,15.4074,15.6132,15.3704,15.5551,79900.0
2008-10-29 15:20:00,29.48,29.95,29.48,29.75,120700.0,15.5551,15.8031,15.5551,15.6976,120700.0
2008-10-29 15:25:00,29.73,29.9,29.52,29.53,100600.0,15.687,15.7767,15.5762,15.5815,100600.0
2008-10-29 15:30:00,29.53,29.85,29.35,29.35,121300.0,15.5815,15.7503,15.4865,15.4865,121300.0
2008-10-29 15:35:00,29.36,29.59,29.32,29.49,130800.0,15.4918,15.6132,15.4707,15.5604,130800.0
2008-10-29 15:40:00,29.49,29.83,29.48,29.67,127500.0,15.5604,15.7398,15.5551,15.6554,127500.0
2008-10-29 15:45:00,29.68,29.89,29.53,29.8,185800.0,15.6606,15.7714,15.5815,15.724,185800.0
2008-10-29 15:50:00,29.78,29.83,28.93,29.14,191700.0,15.7134,15.7398,15.2649,15.3757,191700.0
2008-10-29 15:55:00,29.14,29.3,28.3,28.33,253000.0,15.3757,15.4601,14.9325,14.9483,253000.0
2008-10-30 09:30:00,29.81,29.99,29.0,29.89,36200.0,15.7292,15.8242,15.3018,15.7714,36200.0
2008-10-30 09:35:00,29.87,30.08,29.46,29.59,48800.0,15.7609,15.8717,15.5446,15.6132,48800.0
2008-10-30 09:40:00,29.54,29.88,29.5,29.81,33300.0,15.5868,15.7662,15.5657,15.7292,33300.0
2008-10-30 09:45:00,29.81,30.1,29.72,29.72,37000.0,15.7292,15.8823,15.6817,15.6817,37000.0
2008-10-30 09:50:00,29.71,29.77,29.47,29.48,49300.0,15.6765,15.7081,15.5498,15.5551,49300.0
2008-10-30 09:55:00,29.46,29.55,29.32,29.5,43600.0,15.5446,15.592,15.4707,15.5657,43600.0
2008-10-30 10:00:00,29.49,29.61,29.41,29.48,41800.0,15.5604,15.6237,15.5182,15.5551,41800.0
2008-10-30 10:05:00,29.49,29.74,29.38,29.6,60700.0,15.5604,15.6923,15.5023,15.6184,60700.0
2008-10-30 10:10:00,29.61,29.8,29.61,29.66,33900.0,15.6237,15.724,15.6237,15.6501,33900.0
2008-10-30 10:15:00,29.68,29.74,29.42,29.46,23500.0,15.6606,15.6923,15.5235,15.5446,23500.0
2008-10-30 10:20:00,29.46,29.54,29.18,29.23,41900.0,15.5446,15.5868,15.3968,15.4232,41900.0
2008-10-30 10:25:00,29.27,29.35,29.09,29.1,54000.0,15.4443,15.4865,15.3493,15.3546,54000.0
2008-10-30 10:30:00,29.1,29.16,28.96,29.02,48700.0,15.3546,15.3863,15.2807,15.3124,48700.0
2008-10-30 10:35:00,29.05,29.13,28.89,28.92,56700.0,15.3282,15.3704,15.2438,15.2596,56700.0
2008-10-30 10:40:00,28.92,28.93,28.69,28.86,64200.0,15.2596,15.2649,15.1383,15.228,64200.0
2008-10-30 10:45:00,28.86,29.0,28.85,29.0,27100.0,15.228,15.3018,15.2227,15.3018,27100.0
2008-10-30 10:50:00,29.01,29.19,28.97,29.12,38200.0,15.3071,15.4021,15.286,15.3652,38200.0
2008-10-30 10:55:00,29.13,29.17,28.92,28.94,57500.0,15.3704,15.3915,15.2596,15.2702,57500.0
2008-10-30 11:00:00,28.93,29.23,28.93,29.16,46400.0,15.2649,15.4232,15.2649,15.3863,46400.0
2008-10-30 11:05:00,29.16,29.24,29.05,29.13,48700.0,15.3863,15.4285,15.3282,15.3704,48700.0
2008-10-30 11:10:00,29.14,29.33,29.09,29.32,45500.0,15.3757,15.476,15.3493,15.4707,45500.0
2008-10-30 11:15:00,29.31,29.37,28.89,28.99,38900.0,15.4654,15.4971,15.2438,15.2966,38900.0
2008-10-30 11:20:00,29.0,29.13,28.96,29.02,25100.0,15.3018,15.3704,15.2807,15.3124,25100.0
2008-10-30 11:25:00,29.0,29.14,28.84,29.09,22800.0,15.3018,15.3757,15.2174,15.3493,22800.0
2008-10-30 11:30:00,29.12,29.25,28.99,29.01,26600.0,15.3652,15.4338,15.2966,15.3071,26600.0
2008-10-30 11:35:00,29.01,29.02,28.82,28.97,37100.0,15.3071,15.3124,15.2069,15.286,37100.0
2008-10-30 11:40:00,28.96,29.06,28.8,29.04,39400.0,15.2807,15.3335,15.1963,15.3229,39400.0
2008-10-30 11:45:00,29.04,29.05,28.76,28.87,25300.0,15.3229,15.3282,15.1752,15.2332,25300.0
2008-10-30 11:50:00,28.89,28.9,28.45,28.5,25600.0,15.2438,15.2491,15.0116,15.038,25600.0
2008-10-30 11:55:00,28.51,28.83,28.43,28.71,23100.0,15.0433,15.2121,15.0011,15.1488,23100.0
2008-10-30 12:00:00,28.71,28.99,28.7,28.99,24100.0,15.1488,15.2966,15.1435,15.2966,24100.0
2008-10-30 12:05:00,28.97,29.08,28.86,28.88,33400.0,15.286,15.3441,15.228,15.2385,33400.0
2008-10-30 12:10:00,28.86,28.87,28.65,28.84,25000.0,15.228,15.2332,15.1172,15.2174,25000.0
2008-10-30 12:15:00,28.84,29.0,28.8,28.96,16700.0,15.2174,15.3018,15.1963,15.2807,16700.0
2008-10-30 12:20:00,28.94,29.12,28.94,29.02,14100.0,15.2702,15.3652,15.2702,15.3124,14100.0
2008-10-30 12:25:00,29.03,29.04,28.82,28.91,14700.0,15.3177,15.3229,15.2069,15.2544,14700.0
2008-10-30 12:30:00,28.92,29.39,28.88,29.35,29800.0,15.2596,15.5076,15.2385,15.4865,29800.0
2008-10-30 12:35:00,29.33,29.35,29.19,29.21,18700.0,15.476,15.4865,15.4021,15.4126,18700.0
2008-10-30 12:40:00,29.19,29.27,29.13,29.21,16200.0,15.4021,15.4443,15.3704,15.4126,16200.0
2008-10-30 12:45:00,29.19,29.25,29.01,29.12,12900.0,15.4021,15.4338,15.3071,15.3652,12900.0
2008-10-30 12:50:00,29.1,29.14,29.02,29.08,16600.0,15.3546,15.3757,15.3124,15.3441,16600.0
2008-10-30 12:55:00,29.08,29.12,28.94,28.99,11900.0,15.3441,15.3652,15.2702,15.2966,11900.0
2008-10-30 13:00:00,28.98,29.15,28.92,29.12,26400.0,15.2913,15.381,15.2596,15.3652,26400.0
2008-10-30 13:05:00,29.12,29.29,29.12,29.29,22800.0,15.3652,15.4549,15.3652,15.4549,22800.0
2008-10-30 13:10:00,29.34,29.39,29.2,29.34,26600.0,15.4812,15.5076,15.4074,15.4812,26600.0
2008-10-30 13:15:00,29.32,29.51,29.31,29.38,17500.0,15.4707,15.5709,15.4654,15.5023,17500.0
2008-10-30 13:20:00,29.36,29.36,29.16,29.16,16300.0,15.4918,15.4918,15.3863,15.3863,16300.0
2008-10-30 13:25:00,29.2,29.31,29.18,29.21,19900.0,15.4074,15.4654,15.3968,15.4126,19900.0
2008-10-30 13:30:00,29.18,29.31,29.18,29.3,17700.0,15.3968,15.4654,15.3968,15.4601,17700.0
2008-10-30 13:35:00,29.29,29.44,29.24,29.35,22600.0,15.4549,15.534,15.4285,15.4865,22600.0
2008-10-30 13:40:00,29.35,29.36,28.96,29.0,39200.0,15.4865,15.4918,15.2807,15.3018,39200.0
2008-10-30 13:45:00,29.02,29.14,29.02,29.06,17500.0,15.3124,15.3757,15.3124,15.3335,17500.0
2008-10-30 13:50:00,29.08,29.33,29.07,29.17,25900.0,15.3441,15.476,15.3388,15.3915,25900.0
2008-10-30 13:55:00,29.16,29.4,29.16,29.23,30400.0,15.3863,15.5129,15.3863,15.4232,30400.0
2008-10-30 14:00:00,29.21,29.32,29.16,29.24,18500.0,15.4126,15.4707,15.3863,15.4285,18500.0
2008-10-30 14:05:00,29.23,29.37,29.18,29.18,40700.0,15.4232,15.4971,15.3968,15.3968,40700.0
2008-10-30 14:10:00,29.2,29.37,29.18,29.33,19500.0,15.4074,15.4971,15.3968,15.476,19500.0
2008-10-30 14:15:00,29.33,29.33,29.12,29.22,34500.0,15.476,15.476,15.3652,15.4179,34500.0
2008-10-30 14:20:00,29.22,29.68,29.22,29.64,54200.0,15.4179,15.6606,15.4179,15.6395,54200.0
2008-10-30 14:25:00,29.63,29.91,29.61,29.74,34600.0,15.6343,15.782,15.6237,15.6923,34600.0
2008-10-30 14:30:00,29.76,29.77,29.44,29.55,37400.0,15.7029,15.7081,15.534,15.592,37400.0
2008-10-30 14:35:00,29.53,29.68,29.4,29.46,36400.0,15.5815,15.6606,15.5129,15.5446,36400.0
2008-10-30 14:40:00,29.49,29.61,29.26,29.41,45600.0,15.5604,15.6237,15.439,15.5182,45600.0
2008-10-30 14:45:00,29.4,29.56,29.32,29.56,37800.0,15.5129,15.5973,15.4707,15.5973,37800.0
2008-10-30 14:50:00,29.54,29.64,29.34,29.38,26800.0,15.5868,15.6395,15.4812,15.5023,26800.0
2008-10-30 14:55:00,29.37,29.46,29.3,29.39,25100.0,15.4971,15.5446,15.4601,15.5076,25100.0
2008-10-30 15:00:00,29.41,29.61,29.33,29.57,33100.0,15.5182,15.6237,15.476,15.6026,33100.0
2008-10-30 15:05:00,29.55,29.89,29.5,29.76,53600.0,15.592,15.7714,15.5657,15.7029,53600.0
2008-10-30 15:10:00,29.77,29.77,29.52,29.59,45500.0,15.7081,15.7081,15.5762,15.6132,45500.0
2008-10-30 15:15:00,29.57,29.57,29.21,29.41,49900.0,15.6026,15.6026,15.4126,15.5182,49900.0
2008-10-30 15:20:00,29.43,29.55,29.13,29.53,50100.0,15.5287,15.592,15.3704,15.5815,50100.0
2008-10-30 15:25:00,29.56,29.64,29.38,29.56,62000.0,15.5973,15.6395,15.5023,15.5973,62000.0
2008-10-30 15:30:00,29.56,29.62,29.11,29.25,70800.0,15.5973,15.629,15.3599,15.4338,70800.0
2008-10-30 15:35:00,29.28,29.6,29.1,29.43,59500.0,15.4496,15.6184,15.3546,15.5287,59500.0
2008-10-30 15:40:00,29.43,29.71,29.13,29.31,65800.0,15.5287,15.6765,15.3704,15.4654,65800.0
2008-10-30 15:45:00,29.34,29.65,29.18,29.61,99300.0,15.4812,15.6448,15.3968,15.6237,99300.0
2008-10-30 15:50:00,29.61,29.89,29.45,29.75,128600.0,15.6237,15.7714,15.5393,15.6976,128600.0
2008-10-30 15:55:00,29.74,30.0,29.61,29.9,140400.0,15.6923,15.8295,15.6237,15.7767,140400.0
2008-10-31 09:30:00,30.05,30.05,29.0,29.45,63900.0,15.8559,15.8559,15.3018,15.5393,63900.0
2008-10-31 09:35:00,29.5,29.55,29.0,29.34,41400.0,15.5657,15.592,15.3018,15.4812,41400.0
2008-10-31 09:40:00,29.33,29.34,29.02,29.11,25600.0,15.476,15.4812,15.3124,15.3599,25600.0
2008-10-31 09:45:00,29.05,29.1,28.64,28.84,51300.0,15.3282,15.3546,15.1119,15.2174,51300.0
2008-10-31 09:50:00,28.84,29.13,28.84,29.08,42200.0,15.2174,15.3704,15.2174,15.3441,42200.0
2008-10-31 09:55:00,29.05,29.37,29.0,29.18,71300.0,15.3282,15.4971,15.3018,15.3968,71300.0
2008-10-31 10:00:00,29.15,29.46,29.15,29.39,64800.0,15.381,15.5446,15.381,15.5076,64800.0
2008-10-31 10:05:00,29.42,29.48,29.26,29.26,37300.0,15.5235,15.5551,15.439,15.439,37300.0
2008-10-31 10:10:00,29.3,29.41,29.22,29.3,34200.0,15.4601,15.5182,15.4179,15.4601,34200.0
2008-10-31 10:15:00,29.26,29.27,28.96,29.21,51400.0,15.439,15.4443,15.2807,15.4126,51400.0
2008-10-31 10:20:00,29.18,29.18,28.82,28.9,37600.0,15.3968,15.3968,15.2069,15.2491,37600.0
2008-10-31 10:25:00,28.89,28.92,28.57,28.64,29100.0,15.2438,15.2596,15.075,15.1119,29100.0
2008-10-31 10:30:00,28.6,28.85,28.55,28.61,40700.0,15.0908,15.2227,15.0644,15.0961,40700.0
2008-10-31 10:35:00,28.59,28.63,28.43,28.61,23500.0,15.0855,15.1066,15.0011,15.0961,23500.0
2008-10-31 10:40:00,28.58,28.77,28.39,28.76,36200.0,15.0802,15.1805,14.98,15.1752,36200.0
2008-10-31 10:45:00,28.76,28.76,28.41,28.63,23400.0,15.1752,15.1752,14.9905,15.1066,23400.0
2008-10-31 10:50:00,28.59,28.61,28.51,28.56,10100.0,15.0855,15.0961,15.0433,15.0697,10100.0
2008-10-31 10:55:00,28.55,28.56,28.29,28.49,23000.0,15.0644,15.0697,14.9272,15.0327,23000.0
2008-10-31 11:00:00,28.5,28.6,28.43,28.48,17400.0,15.038,15.0908,15.0011,15.0275,17400.0
2008-10-31 11:05:00,28.51,28.51,28.33,28.39,32300.0,15.0433,15.0433,14.9483,14.98,32300.0
2008-10-31 11:10:00,28.41,28.55,28.3,28.33,35400.0,14.9905,15.0644,14.9325,14.9483,35400.0
2008-10-31 11:15:00,28.34,28.78,28.26,28.76,39400.0,14.9536,15.1858,14.9114,15.1752,39400.0
2008-10-31 11:20:00,28.75,28.76,28.6,28.67,18900.0,15.1699,15.1752,15.0908,15.1277,18900.0
2008-10-31 11:25:00,28.68,28.72,28.52,28.52,16100.0,15.133,15.1541,15.0486,15.0486,16100.0
2008-10-31 11:30:00,28.49,28.57,28.38,28.39,24800.0,15.0327,15.075,14.9747,14.98,24800.0
2008-10-31 11:35:00,28.4,28.63,28.33,28.52,55900.0,14.9853,15.1066,14.9483,15.0486,55900.0
2008-10-31 11:40:00,28.51,28.54,28.42,28.44,26600.0,15.0433,15.0591,14.9958,15.0064,26600.0
2008-10-31 11:45:00,28.44,28.5,28.29,28.37,25900.0,15.0064,15.038,14.9272,14.9694,25900.0
2008-10-31 11:50:00,28.36,28.66,28.34,28.66,48900.0,14.9641,15.1224,14.9536,15.1224,48900.0
2008-10-31 11:55:00,28.69,28.78,28.64,28.66,36900.0,15.1383,15.1858,15.1119,15.1224,36900.0
2008-10-31 12:00:00,28.68,28.68,28.54,28.55,21800.0,15.133,15.133,15.0591,15.0644,21800.0
2008-10-31 12:05:00,28.54,28.58,28.46,28.58,30700.0,15.0591,15.0802,15.0169,15.0802,30700.0
2008-10-31 12:10:00,28.54,28.61,28.49,28.57,33100.0,15.0591,15.0961,15.0327,15.075,33100.0
2008-10-31 12:15:00,28.57,28.74,28.48,28.7,63000.0,15.075,15.1647,15.0275,15.1435,63000.0
2008-10-31 12:20:00,28.7,28.78,28.58,28.65,37200.0,15.1435,15.1858,15.0802,15.1172,37200.0
2008-10-31 12:25:00,28.64,28.7,28.58,28.59,29700.0,15.1119,15.1435,15.0802,15.0855,29700.0
2008-10-31 12:30:00,28.61,28.67,28.43,28.53,27900.0,15.0961,15.1277,15.0011,15.0538,27900.0
2008-10-31 12:35:00,28.53,28.65,28.45,28.56,31900.0,15.0538,15.1172,15.0116,15.0697,31900.0
2008-10-31 12:40:00,28.55,28.6,28.47,28.47,8000.0,15.0644,15.0908,15.0222,15.0222,8000.0
2008-10-31 12:45:00,28.48,28.56,28.35,28.53,12500.0,15.0275,15.0697,14.9589,15.0538,12500.0
2008-10-31 12:50:00,28.52,28.66,28.49,28.6,25500.0,15.0486,15.1224,15.0327,15.0908,25500.0
2008-10-31 12:55:00,28.59,28.83,28.59,28.78,25600.0,15.0855,15.2121,15.0855,15.1858,25600.0
2008-10-31 13:00:00,28.78,28.86,28.72,28.86,38400.0,15.1858,15.228,15.1541,15.228,38400.0
2008-10-31 13:05:00,28.83,28.92,28.73,28.73,34400.0,15.2121,15.2596,15.1594,15.1594,34400.0
2008-10-31 13:10:00,28.75,28.94,28.72,28.87,25700.0,15.1699,15.2702,15.1541,15.2332,25700.0
2008-10-31 13:15:00,28.87,28.95,28.73,28.9,20600.0,15.2332,15.2755,15.1594,15.2491,20600.0
2008-10-31 13:20:00,28.88,29.22,28.84,29.16,30200.0,15.2385,15.4179,15.2174,15.3863,30200.0
2008-10-31 13:25:00,29.19,29.38,29.19,29.26,45400.0,15.4021,15.5023,15.4021,15.439,45400.0
2008-10-31 13:30:00,29.26,29.47,29.15,29.39,56400.0,15.439,15.5498,15.381,15.5076,56400.0
2008-10-31 13:35:00,29.41,29.44,29.32,29.4,21200.0,15.5182,15.534,15.4707,15.5129,21200.0
2008-10-31 13:40:00,29.39,29.39,29.15,29.32,20700.0,15.5076,15.5076,15.381,15.4707,20700.0
2008-10-31 13:45:00,29.32,29.35,29.13,29.21,15800.0,15.4707,15.4865,15.3704,15.4126,15800.0
2008-10-31 13:50:00,29.18,29.24,29.09,29.1,19400.0,15.3968,15.4285,15.3493,15.3546,19400.0
2008-10-31 13:55:00,29.11,29.18,29.05,29.15,32500.0,15.3599,15.3968,15.3282,15.381,32500.0
2008-10-31 14:00:00,29.15,29.18,28.93,29.06,65500.0,15.381,15.3968,15.2649,15.3335,65500.0
2008-10-31 14:05:00,29.03,29.23,29.03,29.06,95900.0,15.3177,15.4232,15.3177,15.3335,95900.0
2008-10-31 14:10:00,29.05,29.35,29.05,29.22,34900.0,15.3282,15.4865,15.3282,15.4179,34900.0
2008-10-31 14:15:00,29.22,29.23,28.86,28.93,41800.0,15.4179,15.4232,15.228,15.2649,41800.0
2008-10-31 14:20:00,28.92,28.95,28.76,28.8,34400.0,15.2596,15.2755,15.1752,15.1963,34400.0
2008-10-31 14:25:00,28.8,28.9,28.75,28.81,63800.0,15.1963,15.2491,15.1699,15.2016,63800.0
2008-10-31 14:30:00,28.81,28.93,28.74,28.93,61100.0,15.2016,15.2649,15.1647,15.2649,61100.0
2008-10-31 14:35:00,28.93,29.16,28.93,29.11,57100.0,15.2649,15.3863,15.2649,15.3599,57100.0
2008-10-31 14:40:00,29.11,29.21,28.95,29.05,49200.0,15.3599,15.4126,15.2755,15.3282,49200.0
2008-10-31 14:45:00,29.03,29.12,28.83,28.86,40200.0,15.3177,15.3652,15.2121,15.228,40200.0
2008-10-31 14:50:00,28.87,29.17,28.87,29.0,50900.0,15.2332,15.3915,15.2332,15.3018,50900.0
2008-10-31 14:55:00,29.02,29.08,28.94,29.02,37600.0,15.3124,15.3441,15.2702,15.3124,37600.0
2008-10-31 15:00:00,29.05,29.23,28.97,29.04,55000.0,15.3282,15.4232,15.286,15.3229,55000.0
2008-10-31 15:05:00,29.02,29.12,28.81,29.1,67400.0,15.3124,15.3652,15.2016,15.3546,67400.0
2008-10-31 15:10:00,29.12,29.15,28.8,28.92,63900.0,15.3652,15.381,15.1963,15.2596,63900.0
2008-10-31 15:15:00,28.89,28.99,28.62,28.7,34600.0,15.2438,15.2966,15.1013,15.1435,34600.0
2008-10-31 15:20:00,28.69,28.77,28.47,28.62,59800.0,15.1383,15.1805,15.0222,15.1013,59800.0
2008-10-31 15:25:00,28.64,28.75,28.33,28.45,87100.0,15.1119,15.1699,14.9483,15.0116,87100.0
2008-10-31 15:30:00,28.43,28.75,28.28,28.7,69700.0,15.0011,15.1699,14.9219,15.1435,69700.0
2008-10-31 15:35:00,28.73,28.84,28.52,28.78,77000.0,15.1594,15.2174,15.0486,15.1858,77000.0
2008-10-31 15:40:00,28.79,28.79,27.94,28.07,123500.0,15.191,15.191,14.7425,14.8111,123500.0
2008-10-31 15:45:00,28.04,28.35,27.9,28.32,114300.0,14.7953,14.9589,14.7214,14.943,114300.0
2008-10-31 15:50:00,28.32,28.44,27.57,27.63,262900.0,14.943,15.0064,14.5473,14.579,262900.0
2008-10-31 15:55:00,27.62,28.62,27.6,28.17,278700.0,14.5737,15.1013,14.5631,14.8639,278700.0
2008-11-03 09:30:00,28.0,28.47,27.84,28.0,50300.0,14.7742,15.0222,14.6898,14.7742,50300.0
2008-11-03 09:35:00,28.01,28.62,28.0,28.56,56100.0,14.7795,15.1013,14.7742,15.0697,56100.0
2008-11-03 09:40:00,28.56,28.62,28.42,28.52,38800.0,15.0697,15.1013,14.9958,15.0486,38800.0
2008-11-03 09:45:00,28.54,28.71,28.54,28.68,47600.0,15.0591,15.1488,15.0591,15.133,47600.0
2008-11-03 09:50:00,28.65,28.89,28.64,28.87,44800.0,15.1172,15.2438,15.1119,15.2332,44800.0
2008-11-03 09:55:00,28.86,28.96,28.84,28.96,59500.0,15.228,15.2807,15.2174,15.2807,59500.0
2008-11-03 10:00:00,28.95,29.14,28.84,28.93,72800.0,15.2755,15.3757,15.2174,15.2649,72800.0
2008-11-03 10:05:00,28.93,28.98,28.63,28.97,63900.0,15.2649,15.2913,15.1066,15.286,63900.0
2008-11-03 10:10:00,28.98,29.12,28.87,28.95,73300.0,15.2913,15.3652,15.2332,15.2755,73300.0
2008-11-03 10:15:00,28.95,29.0,28.78,28.81,35900.0,15.2755,15.3018,15.1858,15.2016,35900.0
2008-11-03 10:20:00,28.84,28.88,28.73,28.77,36200.0,15.2174,15.2385,15.1594,15.1805,36200.0
2008-11-03 10:25:00,28.76,28.78,28.57,28.68,61900.0,15.1752,15.1858,15.075,15.133,61900.0
2008-11-03 10:30:00,28.7,28.81,28.57,28.73,46200.0,15.1435,15.2016,15.075,15.1594,46200.0
2008-11-03 10:35:00,28.72,28.94,28.7,28.85,63000.0,15.1541,15.2702,15.1435,15.2227,63000.0
2008-11-03 10:40:00,28.87,28.87,28.7,28.74,27900.0,15.2332,15.2332,15.1435,15.1647,27900.0
2008-11-03 10:45:00,28.73,29.03,28.73,28.99,68300.0,15.1594,15.3177,15.1594,15.2966,68300.0
2008-11-03 10:50:00,29.0,29.19,29.0,29.14,57100.0,15.3018,15.4021,15.3018,15.3757,57100.0
2008-11-03 10:55:00,29.15,29.26,29.1,29.15,43400.0,15.381,15.439,15.3546,15.381,43400.0
2008-11-03 11:00:00,29.15,29.26,29.11,29.19,42400.0,15.381,15.439,15.3599,15.4021,42400.0
2008-11-03 11:05:00,29.18,29.31,29.18,29.31,22100.0,15.3968,15.4654,15.3968,15.4654,22100.0
2008-11-03 11:10:00,29.32,29.35,29.25,29.26,51500.0,15.4707,15.4865,15.4338,15.439,51500.0
2008-11-03 11:15:00,29.25,29.25,29.09,29.17,84400.0,15.4338,15.4338,15.3493,15.3915,84400.0
2008-11-03 11:20:00,29.18,29.2,28.92,28.92,78600.0,15.3968,15.4074,15.2596,15.2596,78600.0
2008-11-03 11:25:00,28.92,29.22,28.92,29.2,35100.0,15.2596,15.4179,15.2596,15.4074,35100.0
2008-11-03 11:30:00,29.2,29.22,29.04,29.11,37700.0,15.4074,15.4179,15.3229,15.3599,37700.0
2008-11-03 11:35:00,29.11,29.22,29.07,29.17,37500.0,15.3599,15.4179,15.3388,15.3915,37500.0
2008-11-03 11:40:00,29.17,29.31,29.17,29.3,40100.0,15.3915,15.4654,15.3915,15.4601,40100.0
2008-11-03 11:45:00,29.29,29.34,29.2,29.2,26600.0,15.4549,15.4812,15.4074,15.4074,26600.0
2008-11-03 11:50:00,29.22,29.37,29.21,29.31,29600.0,15.4179,15.4971,15.4126,15.4654,29600.0
2008-11-03 11:55:00,29.3,29.42,29.3,29.33,45900.0,15.4601,15.5235,15.4601,15.476,45900.0
2008-11-03 12:00:00,29.32,29.33,29.02,29.08,120500.0,15.4707,15.476,15.3124,15.3441,120500.0
2008-11-03 12:05:00,29.1,29.19,29.06,29.08,49000.0,15.3546,15.4021,15.3335,15.3441,49000.0
2008-11-03 12:10:00,29.09,29.35,29.08,29.33,34400.0,15.3493,15.4865,15.3441,15.476,34400.0
2008-11-03 12:15:00,29.33,29.37,29.23,29.32,27800.0,15.476,15.4971,15.4232,15.4707,27800.0
2008-11-03 12:20:00,29.32,29.39,29.29,29.39,29300.0,15.4707,15.5076,15.4549,15.5076,29300.0
2008-11-03 12:25:00,29.38,29.49,29.34,29.42,44100.0,15.5023,15.5604,15.4812,15.5235,44100.0
2008-11-03 12:30:00,29.34,29.39,29.22,29.35,80100.0,15.4812,15.5076,15.4179,15.4865,80100.0
2008-11-03 12:35:00,29.36,29.39,29.24,29.32,57300.0,15.4918,15.5076,15.4285,15.4707,57300.0
2008-11-03 12:40:00,29.33,29.34,29.22,29.33,35500.0,15.476,15.4812,15.4179,15.476,35500.0
2008-11-03 12:45:00,29.33,29.33,29.11,29.11,33200.0,15.476,15.476,15.3599,15.3599,33200.0
2008-11-03 12:50:00,29.15,29.19,29.07,29.14,15600.0,15.381,15.4021,15.3388,15.3757,15600.0
2008-11-03 12:55:00,29.15,29.21,29.1,29.15,26300.0,15.381,15.4126,15.3546,15.381,26300.0
2008-11-03 13:00:00,29.16,29.3,29.16,29.25,20600.0,15.3863,15.4601,15.3863,15.4338,20600.0
2008-11-03 13:05:00,29.24,29.34,29.19,29.33,28600.0,15.4285,15.4812,15.4021,15.476,28600.0
2008-11-03 13:10:00,29.33,29.35,29.26,29.31,37700.0,15.476,15.4865,15.439,15.4654,37700.0
2008-11-03 13:15:00,29.31,29.33,29.22,29.24,30800.0,15.4654,15.476,15.4179,15.4285,30800.0
2008-11-03 13:20:00,29.23,29.34,29.21,29.31,21600.0,15.4232,15.4812,15.4126,15.4654,21600.0
2008-11-03 13:25:00,29.32,29.32,29.14,29.17,16500.0,15.4707,15.4707,15.3757,15.3915,16500.0
2008-11-03 13:30:00,29.16,29.19,29.08,29.11,31700.0,15.3863,15.4021,15.3441,15.3599,31700.0
2008-11-03 13:35:00,29.11,29.15,29.04,29.07,43600.0,15.3599,15.381,15.3229,15.3388,43600.0
2008-11-03 13:40:00,29.06,29.13,29.05,29.07,17400.0,15.3335,15.3704,15.3282,15.3388,17400.0
2008-11-03 13:45:00,29.08,29.2,29.04,29.19,26800.0,15.3441,15.4074,15.3229,15.4021,26800.0
2008-11-03 13:50:00,29.19,29.2,29.15,29.18,25700.0,15.4021,15.4074,15.381,15.3968,25700.0
2008-11-03 13:55:00,29.18,29.18,29.01,29.05,16600.0,15.3968,15.3968,15.3071,15.3282,16600.0
2008-11-03 14:00:00,29.06,29.12,29.03,29.07,31500.0,15.3335,15.3652,15.3177,15.3388,31500.0
2008-11-03 14:05:00,29.07,29.17,29.07,29.11,32200.0,15.3388,15.3915,15.3388,15.3599,32200.0
2008-11-03 14:10:00,29.11,29.17,29.08,29.12,25600.0,15.3599,15.3915,15.3441,15.3652,25600.0
2008-11-03 14:15:00,29.11,29.13,29.04,29.06,24800.0,15.3599,15.3704,15.3229,15.3335,24800.0
2008-11-03 14:20:00,29.08,29.22,29.05,29.2,61300.0,15.3441,15.4179,15.3282,15.4074,61300.0
2008-11-03 14:25:00,29.19,29.35,29.17,29.35,32300.0,15.4021,15.4865,15.3915,15.4865,32300.0
2008-11-03 14:30:00,29.36,29.36,29.12,29.12,34900.0,15.4918,15.4918,15.3652,15.3652,34900.0
2008-11-03 14:35:00,29.14,29.32,29.12,29.23,41900.0,15.3757,15.4707,15.3652,15.4232,41900.0
2008-11-03 14:40:00,29.23,29.27,29.19,29.25,26500.0,15.4232,15.4443,15.4021,15.4338,26500.0
2008-11-03 14:45:00,29.26,29.43,29.26,29.41,35300.0,15.439,15.5287,15.439,15.5182,35300.0
2008-11-03 14:50:00,29.4,29.41,29.3,29.37,26700.0,15.5129,15.5182,15.4601,15.4971,26700.0
2008-11-03 14:55:00,29.36,29.44,29.33,29.36,38800.0,15.4918,15.534,15.476,15.4918,38800.0
2008-11-03 15:00:00,29.35,29.42,29.29,29.3,49800.0,15.4865,15.5235,15.4549,15.4601,49800.0
2008-11-03 15:05:00,29.31,29.44,29.28,29.39,59500.0,15.4654,15.534,15.4496,15.5076,59500.0
2008-11-03 15:10:00,29.39,29.46,29.27,29.29,37300.0,15.5076,15.5446,15.4443,15.4549,37300.0
2008-11-03 15:15:00,29.31,29.44,29.31,29.41,51600.0,15.4654,15.534,15.4654,15.5182,51600.0
2008-11-03 15:20:00,29.42,29.42,29.17,29.26,42100.0,15.5235,15.5235,15.3915,15.439,42100.0
2008-11-03 15:25:00,29.26,29.34,29.18,29.33,53400.0,15.439,15.4812,15.3968,15.476,53400.0
2008-11-03 15:30:00,29.33,29.4,29.19,29.31,63500.0,15.476,15.5129,15.4021,15.4654,63500.0
2008-11-03 15:35:00,29.32,29.42,29.32,29.34,41600.0,15.4707,15.5235,15.4707,15.4812,41600.0
2008-11-03 15:40:00,29.33,29.49,29.31,29.35,77600.0,15.476,15.5604,15.4654,15.4865,77600.0
2008-11-03 15:45:00,29.33,29.72,29.33,29.66,114600.0,15.476,15.6817,15.476,15.6501,114600.0
2008-11-03 15:50:00,29.67,29.71,29.31,29.31,132800.0,15.6554,15.6765,15.4654,15.4654,132800.0
2008-11-03 15:55:00,29.33,29.78,29.12,29.3,200400.0,15.476,15.7134,15.3652,15.4601,200400.0
2008-11-04 09:30:00,29.5,29.99,29.5,29.99,46700.0,15.5657,15.8242,15.5657,15.8242,46700.0
2008-11-04 09:35:00,29.98,30.06,29.8,29.94,43600.0,15.8189,15.8611,15.724,15.7978,43600.0
2008-11-04 09:40:00,29.91,29.96,29.69,29.78,38500.0,15.782,15.8084,15.6659,15.7134,38500.0
2008-11-04 09:45:00,29.76,30.06,29.69,29.91,50500.0,15.7029,15.8611,15.6659,15.782,50500.0
2008-11-04 09:50:00,29.9,30.03,29.82,29.88,59800.0,15.7767,15.8453,15.7345,15.7662,59800.0
2008-11-04 09:55:00,29.86,29.91,29.72,29.77,33000.0,15.7556,15.782,15.6817,15.7081,33000.0
2008-11-04 10:00:00,29.75,29.87,29.75,29.81,43300.0,15.6976,15.7609,15.6976,15.7292,43300.0
2008-11-04 10:05:00,29.81,30.0,29.8,29.99,45900.0,15.7292,15.8295,15.724,15.8242,45900.0
2008-11-04 10:10:00,29.98,30.04,29.87,29.93,42900.0,15.8189,15.8506,15.7609,15.7926,42900.0
2008-11-04 10:15:00,29.95,30.29,29.94,30.26,43500.0,15.8031,15.9825,15.7978,15.9667,43500.0
2008-11-04 10:20:00,30.27,30.41,30.22,30.34,48400.0,15.972,16.0458,15.9456,16.0089,48400.0
2008-11-04 10:25:00,30.36,30.48,30.3,30.42,58300.0,16.0194,16.0828,15.9878,16.0511,58300.0
2008-11-04 10:30:00,30.42,30.52,30.41,30.48,124100.0,16.0511,16.1039,16.0458,16.0828,124100.0
2008-11-04 10:35:00,30.46,30.74,30.46,30.65,53800.0,16.0722,16.22,16.0722,16.1725,53800.0
2008-11-04 10:40:00,30.65,30.78,30.54,30.75,52200.0,16.1725,16.2411,16.1144,16.2252,52200.0
2008-11-04 10:45:00,30.76,31.0,30.76,30.81,78100.0,16.2305,16.3571,16.2305,16.2569,78100.0
2008-11-04 10:50:00,30.8,30.95,30.75,30.75,68300.0,16.2516,16.3308,16.2252,16.2252,68300.0
2008-11-04 10:55:00,30.75,30.75,30.6,30.67,53100.0,16.2252,16.2252,16.1461,16.183,53100.0
2008-11-04 11:00:00,30.68,30.83,30.66,30.77,51100.0,16.1883,16.2674,16.1777,16.2358,51100.0
2008-11-04 11:05:00,30.77,30.8,30.47,30.5,68100.0,16.2358,16.2516,16.0775,16.0933,68100.0
2008-11-04 11:10:00,30.5,30.56,30.44,30.49,45000.0,16.0933,16.125,16.0617,16.088,45000.0
2008-11-04 11:15:00,30.49,30.57,30.37,30.39,40000.0,16.088,16.1303,16.0247,16.0353,40000.0
2008-11-04 11:20:00,30.39,30.39,30.28,30.28,39500.0,16.0353,16.0353,15.9772,15.9772,39500.0
2008-11-04 11:25:00,30.28,30.35,30.18,30.31,31800.0,15.9772,16.0142,15.9245,15.9931,31800.0
2008-11-04 11:30:00,30.33,30.34,30.21,30.24,17800.0,16.0036,16.0089,15.9403,15.9561,17800.0
2008-11-04 11:35:00,30.25,30.33,30.16,30.18,43100.0,15.9614,16.0036,15.9139,15.9245,43100.0
2008-11-04 11:40:00,30.18,30.18,30.02,30.06,67100.0,15.9245,15.9245,15.84,15.8611,67100.0
2008-11-04 11:45:00,30.06,30.14,30.02,30.07,67100.0,15.8611,15.9034,15.84,15.8664,67100.0
2008-11-04 11:50:00,30.07,30.16,30.04,30.09,41500.0,15.8664,15.9139,15.8506,15.877,41500.0
2008-11-04 11:55:00,30.09,30.17,30.06,30.12,21900.0,15.877,15.9192,15.8611,15.8928,21900.0
2008-11-04 12:00:00,30.12,30.16,29.96,29.98,32200.0,15.8928,15.9139,15.8084,15.8189,32200.0
2008-11-04 12:05:00,29.99,30.05,29.95,29.95,31600.0,15.8242,15.8559,15.8031,15.8031,31600.0
2008-11-04 12:10:00,29.93,29.94,29.81,29.84,39200.0,15.7926,15.7978,15.7292,15.7451,39200.0
2008-11-04 12:15:00,29.84,29.9,29.81,29.81,37800.0,15.7451,15.7767,15.7292,15.7292,37800.0
2008-11-04 12:20:00,29.81,29.89,29.81,29.83,51700.0,15.7292,15.7714,15.7292,15.7398,51700.0
2008-11-04 12:25:00,29.84,29.92,29.71,29.74,42300.0,15.7451,15.7873,15.6765,15.6923,42300.0
2008-11-04 12:30:00,29.73,29.73,29.65,29.7,36700.0,15.687,15.687,15.6448,15.6712,36700.0
2008-11-04 12:35:00,29.7,29.78,29.69,29.78,29000.0,15.6712,15.7134,15.6659,15.7134,29000.0
2008-11-04 12:40:00,29.77,29.77,29.63,29.66,20900.0,15.7081,15.7081,15.6343,15.6501,20900.0
2008-11-04 12:45:00,29.67,29.81,29.65,29.78,15900.0,15.6554,15.7292,15.6448,15.7134,15900.0
2008-11-04 12:50:00,29.78,29.81,29.67,29.67,13700.0,15.7134,15.7292,15.6554,15.6554,13700.0
2008-11-04 12:55:00,29.68,29.7,29.6,29.68,27700.0,15.6606,15.6712,15.6184,15.6606,27700.0
2008-11-04 13:00:00,29.67,29.83,29.67,29.81,17800.0,15.6554,15.7398,15.6554,15.7292,17800.0
2008-11-04 13:05:00,29.81,29.82,29.73,29.74,19600.0,15.7292,15.7345,15.687,15.6923,19600.0
2008-11-04 13:10:00,29.73,29.75,29.57,29.6,29700.0,15.687,15.6976,15.6026,15.6184,29700.0
2008-11-04 13:15:00,29.6,29.74,29.57,29.7,44300.0,15.6184,15.6923,15.6026,15.6712,44300.0
2008-11-04 13:20:00,29.71,29.72,29.67,29.7,29000.0,15.6765,15.6817,15.6554,15.6712,29000.0
2008-11-04 13:25:00,29.69,29.7,29.59,29.59,36400.0,15.6659,15.6712,15.6132,15.6132,36400.0
2008-11-04 13:30:00,29.59,29.61,29.54,29.59,38700.0,15.6132,15.6237,15.5868,15.6132,38700.0
2008-11-04 13:35:00,29.58,29.63,29.58,29.61,27800.0,15.6079,15.6343,15.6079,15.6237,27800.0
2008-11-04 13:40:00,29.62,29.75,29.6,29.71,39900.0,15.629,15.6976,15.6184,15.6765,39900.0
2008-11-04 13:45:00,29.72,29.96,29.71,29.94,41400.0,15.6817,15.8084,15.6765,15.7978,41400.0
2008-11-04 13:50:00,29.94,30.0,29.92,29.92,61100.0,15.7978,15.8295,15.7873,15.7873,61100.0
2008-11-04 13:55:00,29.9,30.03,29.88,30.03,63000.0,15.7767,15.8453,15.7662,15.8453,63000.0
2008-11-04 14:00:00,30.03,30.03,29.69,29.73,38400.0,15.8453,15.8453,15.6659,15.687,38400.0
2008-11-04 14:05:00,29.73,29.73,29.53,29.55,48900.0,15.687,15.687,15.5815,15.592,48900.0
2008-11-04 14:10:00,29.55,29.6,29.51,29.57,49100.0,15.592,15.6184,15.5709,15.6026,49100.0
2008-11-04 14:15:00,29.58,29.59,29.46,29.53,37500.0,15.6079,15.6132,15.5446,15.5815,37500.0
2008-11-04 14:20:00,29.53,29.53,29.44,29.47,46500.0,15.5815,15.5815,15.534,15.5498,46500.0
2008-11-04 14:25:00,29.47,29.55,29.43,29.55,32100.0,15.5498,15.592,15.5287,15.592,32100.0
2008-11-04 14:30:00,29.54,29.56,29.47,29.5,33600.0,15.5868,15.5973,15.5498,15.5657,33600.0
2008-11-04 14:35:00,29.51,29.55,29.43,29.46,44500.0,15.5709,15.592,15.5287,15.5446,44500.0
2008-11-04 14:40:00,29.48,29.54,29.45,29.46,38500.0,15.5551,15.5868,15.5393,15.5446,38500.0
2008-11-04 14:45:00,29.46,29.46,29.27,29.28,47200.0,15.5446,15.5446,15.4443,15.4496,47200.0
2008-11-04 14:50:00,29.28,29.28,29.05,29.05,52900.0,15.4496,15.4496,15.3282,15.3282,52900.0
2008-11-04 14:55:00,29.05,29.16,29.04,29.14,55800.0,15.3282,15.3863,15.3229,15.3757,55800.0
2008-11-04 15:00:00,29.14,29.16,28.95,28.99,67200.0,15.3757,15.3863,15.2755,15.2966,67200.0
2008-11-04 15:05:00,29.0,29.15,29.0,29.1,55100.0,15.3018,15.381,15.3018,15.3546,55100.0
2008-11-04 15:10:00,29.1,29.24,29.0,29.23,64800.0,15.3546,15.4285,15.3018,15.4232,64800.0
2008-11-04 15:15:00,29.23,29.31,29.18,29.22,58800.0,15.4232,15.4654,15.3968,15.4179,58800.0
2008-11-04 15:20:00,29.21,29.21,29.07,29.19,58900.0,15.4126,15.4126,15.3388,15.4021,58900.0
2008-11-04 15:25:00,29.19,29.2,29.12,29.13,59900.0,15.4021,15.4074,15.3652,15.3704,59900.0
2008-11-04 15:30:00,29.12,29.34,29.12,29.29,143200.0,15.3652,15.4812,15.3652,15.4549,143200.0
2008-11-04 15:35:00,29.31,29.33,29.25,29.27,70800.0,15.4654,15.476,15.4338,15.4443,70800.0
2008-11-04 15:40:00,29.3,29.46,29.27,29.44,98800.0,15.4601,15.5446,15.4443,15.534,98800.0
2008-11-04 15:45:00,29.44,29.49,29.36,29.45,129600.0,15.534,15.5604,15.4918,15.5393,129600.0
2008-11-04 15:50:00,29.45,29.51,29.27,29.28,116800.0,15.5393,15.5709,15.4443,15.4496,116800.0
2008-11-04 15:55:00,29.28,29.65,29.27,29.57,188600.0,15.4496,15.6448,15.4443,15.6026,188600.0
2008-11-05 09:30:00,29.15,29.44,29.01,29.31,39400.0,15.381,15.534,15.3071,15.4654,39400.0
2008-11-05 09:35:00,29.24,29.4,29.15,29.4,42500.0,15.4285,15.5129,15.381,15.5129,42500.0
2008-11-05 09:40:00,29.36,29.53,29.32,29.45,33200.0,15.4918,15.5815,15.4707,15.5393,33200.0
2008-11-05 09:45:00,29.45,29.49,29.29,29.46,31400.0,15.5393,15.5604,15.4549,15.5446,31400.0
2008-11-05 09:50:00,29.45,29.55,29.33,29.55,28200.0,15.5393,15.592,15.476,15.592,28200.0
2008-11-05 09:55:00,29.53,29.53,29.38,29.44,20200.0,15.5815,15.5815,15.5023,15.534,20200.0
2008-11-05 10:00:00,29.43,29.75,29.35,29.75,50900.0,15.5287,15.6976,15.4865,15.6976,50900.0
2008-11-05 10:05:00,29.74,29.76,29.6,29.75,34900.0,15.6923,15.7029,15.6184,15.6976,34900.0
2008-11-05 10:10:00,29.72,29.72,29.49,29.5,44200.0,15.6817,15.6817,15.5604,15.5657,44200.0
2008-11-05 10:15:00,29.52,29.6,29.4,29.47,48800.0,15.5762,15.6184,15.5129,15.5498,48800.0
2008-11-05 10:20:00,29.45,29.64,29.45,29.48,57100.0,15.5393,15.6395,15.5393,15.5551,57100.0
2008-11-05 10:25:00,29.5,29.55,29.43,29.54,36700.0,15.5657,15.592,15.5287,15.5868,36700.0
2008-11-05 10:30:00,29.55,29.77,29.53,29.75,55400.0,15.592,15.7081,15.5815,15.6976,55400.0
2008-11-05 10:35:00,29.76,29.78,29.58,29.59,32800.0,15.7029,15.7134,15.6079,15.6132,32800.0
2008-11-05 10:40:00,29.62,29.69,29.59,29.61,28900.0,15.629,15.6659,15.6132,15.6237,28900.0
2008-11-05 10:45:00,29.61,29.7,29.53,29.7,27500.0,15.6237,15.6712,15.5815,15.6712,27500.0
2008-11-05 10:50:00,29.7,29.71,29.37,29.48,28800.0,15.6712,15.6765,15.4971,15.5551,28800.0
2008-11-05 10:55:00,29.47,29.52,29.29,29.32,19000.0,15.5498,15.5762,15.4549,15.4707,19000.0
2008-11-05 11:00:00,29.32,29.46,29.32,29.42,20300.0,15.4707,15.5446,15.4707,15.5235,20300.0
2008-11-05 11:05:00,29.42,29.5,29.38,29.41,25800.0,15.5235,15.5657,15.5023,15.5182,25800.0
2008-11-05 11:10:00,29.41,29.54,29.37,29.51,21600.0,15.5182,15.5868,15.4971,15.5709,21600.0
2008-11-05 11:15:00,29.5,29.52,29.38,29.41,28100.0,15.5657,15.5762,15.5023,15.5182,28100.0
2008-11-05 11:20:00,29.41,29.42,29.11,29.14,31800.0,15.5182,15.5235,15.3599,15.3757,31800.0
2008-11-05 11:25:00,29.17,29.17,29.05,29.09,35100.0,15.3915,15.3915,15.3282,15.3493,35100.0
2008-11-05 11:30:00,29.08,29.08,28.98,29.03,25500.0,15.3441,15.3441,15.2913,15.3177,25500.0
2008-11-05 11:35:00,29.03,29.04,28.88,28.88,22100.0,15.3177,15.3229,15.2385,15.2385,22100.0
2008-11-05 11:40:00,28.87,28.91,28.7,28.74,91800.0,15.2332,15.2544,15.1435,15.1647,91800.0
2008-11-05 11:45:00,28.75,28.78,28.59,28.77,67700.0,15.1699,15.1858,15.0855,15.1805,67700.0
2008-11-05 11:50:00,28.77,28.77,28.6,28.62,37100.0,15.1805,15.1805,15.0908,15.1013,37100.0
2008-11-05 11:55:00,28.63,28.63,28.46,28.57,41400.0,15.1066,15.1066,15.0169,15.075,41400.0
2008-11-05 12:00:00,28.58,28.61,28.45,28.52,39800.0,15.0802,15.0961,15.0116,15.0486,39800.0
2008-11-05 12:05:00,28.53,28.54,28.41,28.43,29700.0,15.0538,15.0591,14.9905,15.0011,29700.0
2008-11-05 12:10:00,28.43,28.49,28.26,28.27,41500.0,15.0011,15.0327,14.9114,14.9167,41500.0
2008-11-05 12:15:00,28.28,28.33,28.18,28.26,53500.0,14.9219,14.9483,14.8692,14.9114,53500.0
2008-11-05 12:20:00,28.27,28.32,28.22,28.25,35300.0,14.9167,14.943,14.8903,14.9061,35300.0
2008-11-05 12:25:00,28.27,28.27,28.08,28.13,22700.0,14.9167,14.9167,14.8164,14.8428,22700.0
2008-11-05 12:30:00,28.12,28.16,28.08,28.1,29700.0,14.8375,14.8586,14.8164,14.827,29700.0
2008-11-05 12:35:00,28.09,28.11,27.95,27.95,43400.0,14.8217,14.8322,14.7478,14.7478,43400.0
2008-11-05 12:40:00,27.95,27.95,27.85,27.89,34000.0,14.7478,14.7478,14.695,14.7161,34000.0
2008-11-05 12:45:00,27.91,28.05,27.91,28.03,19200.0,14.7267,14.8006,14.7267,14.79,19200.0
2008-11-05 12:50:00,28.03,28.04,27.97,27.97,18800.0,14.79,14.7953,14.7584,14.7584,18800.0
2008-11-05 12:55:00,27.97,28.01,27.93,27.96,21700.0,14.7584,14.7795,14.7373,14.7531,21700.0
2008-11-05 13:00:00,27.96,27.97,27.9,27.96,25900.0,14.7531,14.7584,14.7214,14.7531,25900.0
2008-11-05 13:05:00,27.97,28.14,27.89,28.14,46300.0,14.7584,14.8481,14.7161,14.8481,46300.0
2008-11-05 13:10:00,28.14,28.25,28.14,28.24,19300.0,14.8481,14.9061,14.8481,14.9008,19300.0
2008-11-05 13:15:00,28.23,28.25,28.17,28.22,28400.0,14.8956,14.9061,14.8639,14.8903,28400.0
2008-11-05 13:20:00,28.22,28.22,28.07,28.14,25700.0,14.8903,14.8903,14.8111,14.8481,25700.0
2008-11-05 13:25:00,28.13,28.15,28.06,28.11,30300.0,14.8428,14.8533,14.8059,14.8322,30300.0
2008-11-05 13:30:00,28.11,28.12,28.02,28.06,38500.0,14.8322,14.8375,14.7847,14.8059,38500.0
2008-11-05 13:35:00,28.05,28.2,28.0,28.19,47000.0,14.8006,14.8797,14.7742,14.8744,47000.0
2008-11-05 13:40:00,28.17,28.32,28.11,28.31,27800.0,14.8639,14.943,14.8322,14.9378,27800.0
2008-11-05 13:45:00,28.29,28.32,28.2,28.23,28800.0,14.9272,14.943,14.8797,14.8956,28800.0
2008-11-05 13:50:00,28.23,28.24,28.12,28.12,16800.0,14.8956,14.9008,14.8375,14.8375,16800.0
2008-11-05 13:55:00,28.11,28.11,28.0,28.07,23500.0,14.8322,14.8322,14.7742,14.8111,23500.0
2008-11-05 14:00:00,28.05,28.16,28.0,28.03,44000.0,14.8006,14.8586,14.7742,14.79,44000.0
2008-11-05 14:05:00,28.01,28.01,27.89,27.96,25900.0,14.7795,14.7795,14.7161,14.7531,25900.0
2008-11-05 14:10:00,27.95,28.0,27.92,27.98,26800.0,14.7478,14.7742,14.732,14.7636,26800.0
2008-11-05 14:15:00,27.99,28.1,27.98,28.04,33600.0,14.7689,14.827,14.7636,14.7953,33600.0
2008-11-05 14:20:00,28.04,28.07,27.97,27.98,21600.0,14.7953,14.8111,14.7584,14.7636,21600.0
2008-11-05 14:25:00,27.97,28.04,27.94,28.03,28600.0,14.7584,14.7953,14.7425,14.79,28600.0
2008-11-05 14:30:00,28.03,28.3,28.01,28.3,55200.0,14.79,14.9325,14.7795,14.9325,55200.0
2008-11-05 14:35:00,28.3,28.34,28.16,28.17,30800.0,14.9325,14.9536,14.8586,14.8639,30800.0
2008-11-05 14:40:00,28.17,28.22,28.09,28.13,27100.0,14.8639,14.8903,14.8217,14.8428,27100.0
2008-11-05 14:45:00,28.15,28.16,28.05,28.09,38100.0,14.8533,14.8586,14.8006,14.8217,38100.0
2008-11-05 14:50:00,28.08,28.2,28.01,28.18,25300.0,14.8164,14.8797,14.7795,14.8692,25300.0
2008-11-05 14:55:00,28.18,28.23,28.11,28.14,22900.0,14.8692,14.8956,14.8322,14.8481,22900.0
2008-11-05 15:00:00,28.14,28.25,28.1,28.16,31100.0,14.8481,14.9061,14.827,14.8586,31100.0
2008-11-05 15:05:00,28.16,28.21,28.05,28.07,50200.0,14.8586,14.885,14.8006,14.8111,50200.0
2008-11-05 15:10:00,28.08,28.11,27.94,27.94,39100.0,14.8164,14.8322,14.7425,14.7425,39100.0
2008-11-05 15:15:00,27.94,27.97,27.83,27.84,62400.0,14.7425,14.7584,14.6845,14.6898,62400.0
2008-11-05 15:20:00,27.84,27.86,27.57,27.64,61300.0,14.6898,14.7003,14.5473,14.5842,61300.0
2008-11-05 15:25:00,27.65,27.82,27.6,27.78,58800.0,14.5895,14.6792,14.5631,14.6581,58800.0
2008-11-05 15:30:00,27.79,27.84,27.6,27.7,66900.0,14.6634,14.6898,14.5631,14.6159,66900.0
2008-11-05 15:35:00,27.71,27.79,27.45,27.45,66300.0,14.6212,14.6634,14.484,14.484,66300.0
2008-11-05 15:40:00,27.44,27.59,27.42,27.59,70900.0,14.4787,14.5579,14.4682,14.5579,70900.0
2008-11-05 15:45:00,27.58,27.98,27.54,27.78,98200.0,14.5526,14.7636,14.5315,14.6581,98200.0
2008-11-05 15:50:00,27.79,27.89,27.55,27.57,128300.0,14.6634,14.7161,14.5367,14.5473,128300.0
2008-11-05 15:55:00,27.56,27.72,27.43,27.7,129300.0,14.542,14.6264,14.4734,14.6159,129300.0
2008-11-06 09:30:00,27.65,27.65,27.23,27.49,3600.0,14.5895,14.5895,14.3679,14.5051,3600.0
2008-11-06 09:35:00,27.59,27.71,27.39,27.48,68600.0,14.5579,14.6212,14.4523,14.4998,68600.0
2008-11-06 09:40:00,27.47,27.55,27.36,27.44,42500.0,14.4945,14.5367,14.4365,14.4787,42500.0
2008-11-06 09:45:00,27.45,27.5,27.36,27.36,33700.0,14.484,14.5104,14.4365,14.4365,33700.0
2008-11-06 09:50:00,27.36,27.38,27.07,27.25,32500.0,14.4365,14.447,14.2835,14.3785,32500.0
2008-11-06 09:55:00,27.28,27.49,27.24,27.44,33000.0,14.3943,14.5051,14.3732,14.4787,33000.0
2008-11-06 10:00:00,27.41,27.41,27.0,27.13,39800.0,14.4629,14.4629,14.2465,14.3151,39800.0
2008-11-06 10:05:00,27.15,27.26,27.02,27.15,36500.0,14.3257,14.3837,14.2571,14.3257,36500.0
2008-11-06 10:10:00,27.16,27.22,26.96,26.98,40700.0,14.331,14.3626,14.2254,14.236,40700.0
2008-11-06 10:15:00,26.98,27.29,26.98,27.26,39700.0,14.236,14.3996,14.236,14.3837,39700.0
2008-11-06 10:20:00,27.27,27.52,27.24,27.5,62500.0,14.389,14.5209,14.3732,14.5104,62500.0
2008-11-06 10:25:00,27.48,27.51,27.07,27.16,40900.0,14.4998,14.5156,14.2835,14.331,40900.0
2008-11-06 10:30:00,27.2,27.26,27.04,27.16,32100.0,14.3521,14.3837,14.2676,14.331,32100.0
2008-11-06 10:35:00,27.18,27.22,27.0,27.14,45800.0,14.3415,14.3626,14.2465,14.3204,45800.0
2008-11-06 10:40:00,27.13,27.13,26.72,26.85,54300.0,14.3151,14.3151,14.0988,14.1674,54300.0
2008-11-06 10:45:00,26.85,26.91,26.8,26.88,33100.0,14.1674,14.1991,14.141,14.1832,33100.0
2008-11-06 10:50:00,26.88,26.95,26.72,26.82,39800.0,14.1832,14.2202,14.0988,14.1516,39800.0
2008-11-06 10:55:00,26.82,26.84,26.74,26.79,30700.0,14.1516,14.1621,14.1094,14.1357,30700.0
2008-11-06 11:00:00,26.8,26.82,26.74,26.77,17800.0,14.141,14.1516,14.1094,14.1252,17800.0
2008-11-06 11:05:00,26.77,26.85,26.59,26.62,65200.0,14.1252,14.1674,14.0302,14.046,65200.0
2008-11-06 11:10:00,26.63,26.73,26.52,26.71,47600.0,14.0513,14.1041,13.9933,14.0935,47600.0
2008-11-06 11:15:00,26.72,26.79,26.7,26.79,29900.0,14.0988,14.1357,14.0882,14.1357,29900.0
2008-11-06 11:20:00,26.78,26.83,26.71,26.82,30900.0,14.1305,14.1568,14.0935,14.1516,30900.0
2008-11-06 11:25:00,26.82,26.88,26.71,26.86,32800.0,14.1516,14.1832,14.0935,14.1727,32800.0
2008-11-06 11:30:00,26.87,26.93,26.83,26.85,36600.0,14.1779,14.2096,14.1568,14.1674,36600.0
2008-11-06 11:35:00,26.84,26.84,26.65,26.82,53800.0,14.1621,14.1621,14.0619,14.1516,53800.0
2008-11-06 11:40:00,26.82,26.87,26.69,26.79,40200.0,14.1516,14.1779,14.083,14.1357,40200.0
2008-11-06 11:45:00,26.78,26.81,26.72,26.75,32600.0,14.1305,14.1463,14.0988,14.1146,32600.0
2008-11-06 11:50:00,26.73,26.77,26.64,26.64,77600.0,14.1041,14.1252,14.0566,14.0566,77600.0
2008-11-06 11:55:00,26.65,26.79,26.64,26.68,29100.0,14.0619,14.1357,14.0566,14.0777,29100.0
2008-11-06 12:00:00,26.68,26.71,26.57,26.68,40100.0,14.0777,14.0935,14.0197,14.0777,40100.0
2008-11-06 12:05:00,26.69,26.78,26.46,26.49,71900.0,14.083,14.1305,13.9616,13.9774,71900.0
2008-11-06 12:10:00,26.48,26.58,26.48,26.52,32100.0,13.9722,14.0249,13.9722,13.9933,32100.0
2008-11-06 12:15:00,26.52,26.64,26.44,26.49,66100.0,13.9933,14.0566,13.9511,13.9774,66100.0
2008-11-06 12:20:00,26.53,26.53,26.35,26.43,23700.0,13.9985,13.9985,13.9036,13.9458,23700.0
2008-11-06 12:25:00,26.4,26.52,26.38,26.43,25800.0,13.93,13.9933,13.9194,13.9458,25800.0
2008-11-06 12:30:00,26.42,26.53,26.32,26.53,35400.0,13.9405,13.9985,13.8877,13.9985,35400.0
2008-11-06 12:35:00,26.53,26.55,26.42,26.44,23800.0,13.9985,14.0091,13.9405,13.9511,23800.0
2008-11-06 12:40:00,26.47,26.55,26.38,26.5,23400.0,13.9669,14.0091,13.9194,13.9827,23400.0
2008-11-06 12:45:00,26.5,26.7,26.44,26.7,20800.0,13.9827,14.0882,13.9511,14.0882,20800.0
2008-11-06 12:50:00,26.7,26.81,26.68,26.75,16800.0,14.0882,14.1463,14.0777,14.1146,16800.0
2008-11-06 12:55:00,26.78,26.81,26.66,26.72,16300.0,14.1305,14.1463,14.0671,14.0988,16300.0
2008-11-06 13:00:00,26.7,26.71,26.5,26.55,30000.0,14.0882,14.0935,13.9827,14.0091,30000.0
2008-11-06 13:05:00,26.55,26.55,26.39,26.44,39700.0,14.0091,14.0091,13.9247,13.9511,39700.0
2008-11-06 13:10:00,26.42,26.45,26.31,26.36,28600.0,13.9405,13.9563,13.8825,13.9088,28600.0
2008-11-06 13:15:00,26.37,26.38,26.25,26.29,30800.0,13.9141,13.9194,13.8508,13.8719,30800.0
2008-11-06 13:20:00,26.29,26.36,26.26,26.32,27700.0,13.8719,13.9088,13.8561,13.8877,27700.0
2008-11-06 13:25:00,26.32,26.32,26.16,26.2,32700.0,13.8877,13.8877,13.8033,13.8244,32700.0
2008-11-06 13:30:00,26.21,26.24,26.09,26.24,39400.0,13.8297,13.8455,13.7664,13.8455,39400.0
2008-11-06 13:35:00,26.24,26.29,26.04,26.11,44100.0,13.8455,13.8719,13.74,13.7769,44100.0
2008-11-06 13:40:00,26.1,26.1,26.0,26.04,33100.0,13.7717,13.7717,13.7189,13.74,33100.0
2008-11-06 13:45:00,26.04,26.13,26.01,26.1,22500.0,13.74,13.7875,13.7242,13.7717,22500.0
2008-11-06 13:50:00,26.13,26.18,26.04,26.16,43400.0,13.7875,13.8139,13.74,13.8033,43400.0
2008-11-06 13:55:00,26.16,26.3,26.16,26.26,25400.0,13.8033,13.8772,13.8033,13.8561,25400.0
2008-11-06 14:00:00,26.26,26.42,26.22,26.32,35400.0,13.8561,13.9405,13.835,13.8877,35400.0
2008-11-06 14:05:00,26.3,26.5,26.28,26.42,42100.0,13.8772,13.9827,13.8666,13.9405,42100.0
2008-11-06 14:10:00,26.44,26.55,26.3,26.33,29400.0,13.9511,14.0091,13.8772,13.893,29400.0
2008-11-06 14:15:00,26.34,26.48,26.25,26.46,22400.0,13.8983,13.9722,13.8508,13.9616,22400.0
2008-11-06 14:20:00,26.46,26.5,26.37,26.49,21100.0,13.9616,13.9827,13.9141,13.9774,21100.0
2008-11-06 14:25:00,26.49,26.51,26.27,26.37,31300.0,13.9774,13.988,13.8614,13.9141,31300.0
2008-11-06 14:30:00,26.39,26.53,26.37,26.48,15800.0,13.9247,13.9985,13.9141,13.9722,15800.0
2008-11-06 14:35:00,26.48,26.78,26.39,26.75,39200.0,13.9722,14.1305,13.9247,14.1146,39200.0
2008-11-06 14:40:00,26.76,26.95,26.69,26.93,45900.0,14.1199,14.2202,14.083,14.2096,45900.0
2008-11-06 14:45:00,26.92,26.93,26.65,26.72,68500.0,14.2043,14.2096,14.0619,14.0988,68500.0
2008-11-06 14:50:00,26.73,26.82,26.54,26.54,41900.0,14.1041,14.1516,14.0038,14.0038,41900.0
2008-11-06 14:55:00,26.56,26.64,26.46,26.64,32000.0,14.0144,14.0566,13.9616,14.0566,32000.0
2008-11-06 15:00:00,26.64,26.75,26.5,26.54,42900.0,14.0566,14.1146,13.9827,14.0038,42900.0
2008-11-06 15:05:00,26.53,26.62,26.37,26.41,46100.0,13.9985,14.046,13.9141,13.9352,46100.0
2008-11-06 15:10:00,26.41,26.45,26.32,26.34,64500.0,13.9352,13.9563,13.8877,13.8983,64500.0
2008-11-06 15:15:00,26.33,26.55,26.33,26.48,34900.0,13.893,14.0091,13.893,13.9722,34900.0
2008-11-06 15:20:00,26.49,26.61,26.37,26.46,48000.0,13.9774,14.0408,13.9141,13.9616,48000.0
2008-11-06 15:25:00,26.44,26.45,26.25,26.35,69200.0,13.9511,13.9563,13.8508,13.9036,69200.0
2008-11-06 15:30:00,26.36,26.49,26.28,26.45,59100.0,13.9088,13.9774,13.8666,13.9563,59100.0
2008-11-06 15:35:00,26.47,26.59,26.26,26.28,63900.0,13.9669,14.0302,13.8561,13.8666,63900.0
2008-11-06 15:40:00,26.27,26.55,26.24,26.45,87500.0,13.8614,14.0091,13.8455,13.9563,87500.0
2008-11-06 15:45:00,26.46,26.61,26.2,26.25,90100.0,13.9616,14.0408,13.8244,13.8508,90100.0
2008-11-06 15:50:00,26.26,26.4,26.12,26.14,102700.0,13.8561,13.93,13.7822,13.7928,102700.0
2008-11-06 15:55:00,26.15,26.46,26.14,26.38,148200.0,13.798,13.9616,13.7928,13.9194,148200.0
2008-11-07 09:30:00,26.6,26.84,26.5,26.78,38700.0,14.0355,14.1621,13.9827,14.1305,38700.0
2008-11-07 09:35:00,26.74,26.97,26.68,26.83,20200.0,14.1094,14.2307,14.0777,14.1568,20200.0
2008-11-07 09:40:00,26.86,26.87,26.65,26.87,45700.0,14.1727,14.1779,14.0619,14.1779,45700.0
2008-11-07 09:45:00,26.92,27.0,26.6,26.71,27600.0,14.2043,14.2465,14.0355,14.0935,27600.0
2008-11-07 09:50:00,26.74,26.74,26.55,26.64,39900.0,14.1094,14.1094,14.0091,14.0566,39900.0
2008-11-07 09:55:00,26.66,26.86,26.62,26.69,98500.0,14.0671,14.1727,14.046,14.083,98500.0
2008-11-07 10:00:00,26.72,26.98,26.7,26.93,82300.0,14.0988,14.236,14.0882,14.2096,82300.0
2008-11-07 10:05:00,26.93,27.0,26.81,26.83,93100.0,14.2096,14.2465,14.1463,14.1568,93100.0
2008-11-07 10:10:00,26.88,26.99,26.82,26.98,62400.0,14.1832,14.2413,14.1516,14.236,62400.0
2008-11-07 10:15:00,26.99,27.01,26.86,26.98,58400.0,14.2413,14.2518,14.1727,14.236,58400.0
2008-11-07 10:20:00,26.95,27.13,26.95,27.04,57200.0,14.2202,14.3151,14.2202,14.2676,57200.0
2008-11-07 10:25:00,27.04,27.11,26.97,27.05,110100.0,14.2676,14.3046,14.2307,14.2729,110100.0
2008-11-07 10:30:00,27.05,27.15,27.03,27.15,73100.0,14.2729,14.3257,14.2624,14.3257,73100.0
2008-11-07 10:35:00,27.14,27.26,27.09,27.24,129600.0,14.3204,14.3837,14.294,14.3732,129600.0
2008-11-07 10:40:00,27.23,27.24,27.14,27.21,30400.0,14.3679,14.3732,14.3204,14.3573,30400.0
2008-11-07 10:45:00,27.19,27.3,27.08,27.09,24400.0,14.3468,14.4048,14.2888,14.294,24400.0
2008-11-07 10:50:00,27.09,27.17,27.05,27.15,24700.0,14.294,14.3362,14.2729,14.3257,24700.0
2008-11-07 10:55:00,27.15,27.2,27.1,27.18,20800.0,14.3257,14.3521,14.2993,14.3415,20800.0
2008-11-07 11:00:00,27.19,27.23,27.0,27.03,36000.0,14.3468,14.3679,14.2465,14.2624,36000.0
2008-11-07 11:05:00,27.06,27.16,27.06,27.09,18700.0,14.2782,14.331,14.2782,14.294,18700.0
2008-11-07 11:10:00,27.1,27.23,27.08,27.22,29100.0,14.2993,14.3679,14.2888,14.3626,29100.0
2008-11-07 11:15:00,27.22,27.32,27.06,27.1,36300.0,14.3626,14.4154,14.2782,14.2993,36300.0
2008-11-07 11:20:00,27.16,27.25,27.03,27.22,19400.0,14.331,14.3785,14.2624,14.3626,19400.0
2008-11-07 11:25:00,27.21,27.23,27.0,27.05,29400.0,14.3573,14.3679,14.2465,14.2729,29400.0
2008-11-07 11:30:00,27.04,27.06,26.98,27.04,19500.0,14.2676,14.2782,14.236,14.2676,19500.0
2008-11-07 11:35:00,27.05,27.21,27.02,27.15,14000.0,14.2729,14.3573,14.2571,14.3257,14000.0
2008-11-07 11:40:00,27.16,27.24,27.14,27.2,26000.0,14.331,14.3732,14.3204,14.3521,26000.0
2008-11-07 11:45:00,27.22,27.24,27.14,27.16,38600.0,14.3626,14.3732,14.3204,14.331,38600.0
2008-11-07 11:50:00,27.19,27.22,27.07,27.19,25100.0,14.3468,14.3626,14.2835,14.3468,25100.0
2008-11-07 11:55:00,27.18,27.32,27.18,27.31,31300.0,14.3415,14.4154,14.3415,14.4101,31300.0
2008-11-07 12:00:00,27.3,27.32,27.23,27.27,73200.0,14.4048,14.4154,14.3679,14.389,73200.0
2008-11-07 12:05:00,27.28,27.38,27.28,27.33,48300.0,14.3943,14.447,14.3943,14.4207,48300.0
2008-11-07 12:10:00,27.34,27.35,27.28,27.29,28500.0,14.4259,14.4312,14.3943,14.3996,28500.0
2008-11-07 12:15:00,27.31,27.33,27.2,27.22,13200.0,14.4101,14.4207,14.3521,14.3626,13200.0
2008-11-07 12:20:00,27.21,27.31,27.2,27.3,15700.0,14.3573,14.4101,14.3521,14.4048,15700.0
2008-11-07 12:25:00,27.29,27.33,27.25,27.26,44900.0,14.3996,14.4207,14.3785,14.3837,44900.0
2008-11-07 12:30:00,27.25,27.32,27.16,27.23,17800.0,14.3785,14.4154,14.331,14.3679,17800.0
2008-11-07 12:35:00,27.23,27.34,27.19,27.3,17000.0,14.3679,14.4259,14.3468,14.4048,17000.0
2008-11-07 12:40:00,27.29,27.38,27.29,27.32,37200.0,14.3996,14.447,14.3996,14.4154,37200.0
2008-11-07 12:45:00,27.35,27.42,27.32,27.36,16600.0,14.4312,14.4682,14.4154,14.4365,16600.0
2008-11-07 12:50:00,27.36,27.41,27.35,27.38,21300.0,14.4365,14.4629,14.4312,14.447,21300.0
2008-11-07 12:55:00,27.39,27.47,27.39,27.46,34800.0,14.4523,14.4945,14.4523,14.4893,34800.0
2008-11-07 13:00:00,27.46,27.51,27.45,27.48,17200.0,14.4893,14.5156,14.484,14.4998,17200.0
2008-11-07 13:05:00,27.49,27.53,27.44,27.47,25500.0,14.5051,14.5262,14.4787,14.4945,25500.0
2008-11-07 13:10:00,27.47,27.47,27.4,27.44,25500.0,14.4945,14.4945,14.4576,14.4787,25500.0
2008-11-07 13:15:00,27.43,27.49,27.36,27.4,32200.0,14.4734,14.5051,14.4365,14.4576,32200.0
2008-11-07 13:20:00,27.43,27.49,27.4,27.46,24400.0,14.4734,14.5051,14.4576,14.4893,24400.0
2008-11-07 13:25:00,27.48,27.53,27.41,27.5,33200.0,14.4998,14.5262,14.4629,14.5104,33200.0
2008-11-07 13:30:00,27.5,27.53,27.48,27.49,27700.0,14.5104,14.5262,14.4998,14.5051,27700.0
2008-11-07 13:35:00,27.5,27.57,27.43,27.49,36100.0,14.5104,14.5473,14.4734,14.5051,36100.0
2008-11-07 13:40:00,27.5,27.5,27.42,27.44,33000.0,14.5104,14.5104,14.4682,14.4787,33000.0
2008-11-07 13:45:00,27.44,27.52,27.44,27.52,21200.0,14.4787,14.5209,14.4787,14.5209,21200.0
2008-11-07 13:50:00,27.5,27.57,27.46,27.52,30800.0,14.5104,14.5473,14.4893,14.5209,30800.0
2008-11-07 13:55:00,27.53,27.57,27.5,27.52,48300.0,14.5262,14.5473,14.5104,14.5209,48300.0
2008-11-07 14:00:00,27.55,27.56,27.46,27.48,48400.0,14.5367,14.542,14.4893,14.4998,48400.0
2008-11-07 14:05:00,27.5,27.51,27.38,27.39,36900.0,14.5104,14.5156,14.447,14.4523,36900.0
2008-11-07 14:10:00,27.4,27.42,27.38,27.39,18800.0,14.4576,14.4682,14.447,14.4523,18800.0
2008-11-07 14:15:00,27.39,27.41,27.36,27.38,30600.0,14.4523,14.4629,14.4365,14.447,30600.0
2008-11-07 14:20:00,27.38,27.4,27.16,27.16,46200.0,14.447,14.4576,14.331,14.331,46200.0
2008-11-07 14:25:00,27.17,27.22,27.16,27.22,23800.0,14.3362,14.3626,14.331,14.3626,23800.0
2008-11-07 14:30:00,27.23,27.34,27.23,27.31,31300.0,14.3679,14.4259,14.3679,14.4101,31300.0
2008-11-07 14:35:00,27.31,27.4,27.29,27.38,52600.0,14.4101,14.4576,14.3996,14.447,52600.0
2008-11-07 14:40:00,27.38,27.46,27.34,27.37,31100.0,14.447,14.4893,14.4259,14.4418,31100.0
2008-11-07 14:45:00,27.38,27.47,27.37,27.38,29500.0,14.447,14.4945,14.4418,14.447,29500.0
2008-11-07 14:50:00,27.37,27.45,27.23,27.24,59100.0,14.4418,14.484,14.3679,14.3732,59100.0
2008-11-07 14:55:00,27.23,27.29,27.0,27.0,86600.0,14.3679,14.3996,14.2465,14.2465,86600.0
2008-11-07 15:00:00,27.0,27.12,26.97,27.03,83500.0,14.2465,14.3099,14.2307,14.2624,83500.0
2008-11-07 15:05:00,27.05,27.26,26.99,27.19,95800.0,14.2729,14.3837,14.2413,14.3468,95800.0
2008-11-07 15:10:00,27.2,27.24,27.14,27.14,55400.0,14.3521,14.3732,14.3204,14.3204,55400.0
2008-11-07 15:15:00,27.17,27.27,27.09,27.11,38500.0,14.3362,14.389,14.294,14.3046,38500.0
2008-11-07 15:20:00,27.08,27.1,26.84,26.99,49600.0,14.2888,14.2993,14.1621,14.2413,49600.0
2008-11-07 15:25:00,26.97,27.1,26.96,27.04,72600.0,14.2307,14.2993,14.2254,14.2676,72600.0
2008-11-07 15:30:00,27.05,27.3,26.99,27.28,50200.0,14.2729,14.4048,14.2413,14.3943,50200.0
2008-11-07 15:35:00,27.3,27.32,27.16,27.18,53700.0,14.4048,14.4154,14.331,14.3415,53700.0
2008-11-07 15:40:00,27.21,27.35,27.15,27.35,104100.0,14.3573,14.4312,14.3257,14.4312,104100.0
2008-11-07 15:45:00,27.37,27.55,27.31,27.37,88200.0,14.4418,14.5367,14.4101,14.4418,88200.0
2008-11-07 15:50:00,27.36,27.48,27.24,27.43,111500.0,14.4365,14.4998,14.3732,14.4734,111500.0
2008-11-07 15:55:00,27.44,27.55,27.33,27.52,104200.0,14.4787,14.5367,14.4207,14.5209,104200.0
2008-11-10 09:30:00,28.1,28.63,27.77,28.06,98400.0,14.827,15.1066,14.6528,14.8059,98400.0
2008-11-10 09:35:00,28.08,28.41,28.08,28.14,36900.0,14.8164,14.9905,14.8164,14.8481,36900.0
2008-11-10 09:40:00,28.14,28.49,28.09,28.46,26400.0,14.8481,15.0327,14.8217,15.0169,26400.0
2008-11-10 09:45:00,28.46,28.55,28.26,28.28,45600.0,15.0169,15.0644,14.9114,14.9219,45600.0
2008-11-10 09:50:00,28.29,28.39,28.21,28.3,24600.0,14.9272,14.98,14.885,14.9325,24600.0
2008-11-10 09:55:00,28.3,28.3,28.1,28.19,22600.0,14.9325,14.9325,14.827,14.8744,22600.0
2008-11-10 10:00:00,28.22,28.29,28.03,28.05,41100.0,14.8903,14.9272,14.79,14.8006,41100.0
2008-11-10 10:05:00,28.05,28.11,28.01,28.04,26900.0,14.8006,14.8322,14.7795,14.7953,26900.0
2008-11-10 10:10:00,28.05,28.14,28.01,28.1,33200.0,14.8006,14.8481,14.7795,14.827,33200.0
2008-11-10 10:15:00,28.12,28.13,27.96,27.96,31300.0,14.8375,14.8428,14.7531,14.7531,31300.0
2008-11-10 10:20:00,27.96,28.0,27.89,27.93,38800.0,14.7531,14.7742,14.7161,14.7373,38800.0
2008-11-10 10:25:00,27.94,28.1,27.77,27.82,45200.0,14.7425,14.827,14.6528,14.6792,45200.0
2008-11-10 10:30:00,27.85,27.92,27.78,27.83,44300.0,14.695,14.732,14.6581,14.6845,44300.0
2008-11-10 10:35:00,27.83,27.86,27.68,27.78,52900.0,14.6845,14.7003,14.6053,14.6581,52900.0
2008-11-10 10:40:00,27.77,27.95,27.74,27.88,60200.0,14.6528,14.7478,14.637,14.7109,60200.0
2008-11-10 10:45:00,27.88,27.9,27.7,27.7,30400.0,14.7109,14.7214,14.6159,14.6159,30400.0
2008-11-10 10:50:00,27.71,27.71,27.61,27.65,47100.0,14.6212,14.6212,14.5684,14.5895,47100.0
2008-11-10 10:55:00,27.64,27.69,27.56,27.67,52000.0,14.5842,14.6106,14.542,14.6001,52000.0
2008-11-10 11:00:00,27.69,27.74,27.52,27.74,38000.0,14.6106,14.637,14.5209,14.637,38000.0
2008-11-10 11:05:00,27.74,27.89,27.72,27.84,33000.0,14.637,14.7161,14.6264,14.6898,33000.0
2008-11-10 11:10:00,27.83,27.86,27.58,27.71,54800.0,14.6845,14.7003,14.5526,14.6212,54800.0
2008-11-10 11:15:00,27.71,27.71,27.55,27.67,38500.0,14.6212,14.6212,14.5367,14.6001,38500.0
2008-11-10 11:20:00,27.67,27.8,27.67,27.8,34500.0,14.6001,14.6687,14.6001,14.6687,34500.0
2008-11-10 11:25:00,27.79,27.89,27.72,27.74,21100.0,14.6634,14.7161,14.6264,14.637,21100.0
2008-11-10 11:30:00,27.75,27.84,27.69,27.7,20100.0,14.6423,14.6898,14.6106,14.6159,20100.0
2008-11-10 11:35:00,27.7,27.71,27.63,27.67,25700.0,14.6159,14.6212,14.579,14.6001,25700.0
2008-11-10 11:40:00,27.68,27.68,27.55,27.57,29500.0,14.6053,14.6053,14.5367,14.5473,29500.0
2008-11-10 11:45:00,27.57,27.57,27.3,27.34,26900.0,14.5473,14.5473,14.4048,14.4259,26900.0
2008-11-10 11:50:00,27.33,27.39,27.23,27.23,34900.0,14.4207,14.4523,14.3679,14.3679,34900.0
2008-11-10 11:55:00,27.22,27.24,27.12,27.18,22400.0,14.3626,14.3732,14.3099,14.3415,22400.0
2008-11-10 12:00:00,27.17,27.27,27.16,27.22,20700.0,14.3362,14.389,14.331,14.3626,20700.0
2008-11-10 12:05:00,27.22,27.33,27.2,27.33,20600.0,14.3626,14.4207,14.3521,14.4207,20600.0
2008-11-10 12:10:00,27.32,27.35,27.27,27.27,13300.0,14.4154,14.4312,14.389,14.389,13300.0
2008-11-10 12:15:00,27.28,27.31,27.16,27.16,21000.0,14.3943,14.4101,14.331,14.331,21000.0
2008-11-10 12:20:00,27.16,27.2,27.0,27.02,16500.0,14.331,14.3521,14.2465,14.2571,16500.0
2008-11-10 12:25:00,27.02,27.12,27.02,27.06,20900.0,14.2571,14.3099,14.2571,14.2782,20900.0
2008-11-10 12:30:00,27.07,27.11,27.0,27.03,14400.0,14.2835,14.3046,14.2465,14.2624,14400.0
2008-11-10 12:35:00,27.03,27.03,26.83,26.85,24900.0,14.2624,14.2624,14.1568,14.1674,24900.0
2008-11-10 12:40:00,26.87,26.9,26.7,26.72,50200.0,14.1779,14.1938,14.0882,14.0988,50200.0
2008-11-10 12:45:00,26.72,26.79,26.62,26.74,40000.0,14.0988,14.1357,14.046,14.1094,40000.0
2008-11-10 12:50:00,26.74,26.77,26.59,26.6,24100.0,14.1094,14.1252,14.0302,14.0355,24100.0
2008-11-10 12:55:00,26.6,26.78,26.6,26.76,27200.0,14.0355,14.1305,14.0355,14.1199,27200.0
2008-11-10 13:00:00,26.77,26.8,26.68,26.71,21300.0,14.1252,14.141,14.0777,14.0935,21300.0
2008-11-10 13:05:00,26.71,26.91,26.7,26.9,25900.0,14.0935,14.1991,14.0882,14.1938,25900.0
2008-11-10 13:10:00,26.9,26.95,26.84,26.94,19200.0,14.1938,14.2202,14.1621,14.2149,19200.0
2008-11-10 13:15:00,26.93,26.94,26.87,26.88,22300.0,14.2096,14.2149,14.1779,14.1832,22300.0
2008-11-10 13:20:00,26.88,26.91,26.65,26.65,47000.0,14.1832,14.1991,14.0619,14.0619,47000.0
2008-11-10 13:25:00,26.65,26.83,26.65,26.83,43700.0,14.0619,14.1568,14.0619,14.1568,43700.0
2008-11-10 13:30:00,26.82,26.88,26.75,26.77,21000.0,14.1516,14.1832,14.1146,14.1252,21000.0
2008-11-10 13:35:00,26.78,26.87,26.72,26.82,18500.0,14.1305,14.1779,14.0988,14.1516,18500.0
2008-11-10 13:40:00,26.83,26.84,26.74,26.78,16800.0,14.1568,14.1621,14.1094,14.1305,16800.0
2008-11-10 13:45:00,26.78,26.78,26.66,26.7,34000.0,14.1305,14.1305,14.0671,14.0882,34000.0
2008-11-10 13:50:00,26.68,26.75,26.63,26.72,18300.0,14.0777,14.1146,14.0513,14.0988,18300.0
2008-11-10 13:55:00,26.72,26.89,26.72,26.82,18000.0,14.0988,14.1885,14.0988,14.1516,18000.0
2008-11-10 14:00:00,26.8,26.83,26.73,26.8,24000.0,14.141,14.1568,14.1041,14.141,24000.0
2008-11-10 14:05:00,26.8,26.95,26.78,26.91,21300.0,14.141,14.2202,14.1305,14.1991,21300.0
2008-11-10 14:10:00,26.91,26.93,26.76,26.78,23400.0,14.1991,14.2096,14.1199,14.1305,23400.0
2008-11-10 14:15:00,26.78,26.82,26.66,26.77,26300.0,14.1305,14.1516,14.0671,14.1252,26300.0
2008-11-10 14:20:00,26.77,26.85,26.67,26.76,32500.0,14.1252,14.1674,14.0724,14.1199,32500.0
2008-11-10 14:25:00,26.77,26.88,26.73,26.8,28000.0,14.1252,14.1832,14.1041,14.141,28000.0
2008-11-10 14:30:00,26.79,26.84,26.63,26.68,26500.0,14.1357,14.1621,14.0513,14.0777,26500.0
2008-11-10 14:35:00,26.69,26.78,26.64,26.78,23400.0,14.083,14.1305,14.0566,14.1305,23400.0
2008-11-10 14:40:00,26.77,26.87,26.77,26.85,27500.0,14.1252,14.1779,14.1252,14.1674,27500.0
2008-11-10 14:45:00,26.86,26.87,26.52,26.53,51900.0,14.1727,14.1779,13.9933,13.9985,51900.0
2008-11-10 14:50:00,26.54,26.69,26.5,26.68,35000.0,14.0038,14.083,13.9827,14.0777,35000.0
2008-11-10 14:55:00,26.68,26.73,26.52,26.58,28200.0,14.0777,14.1041,13.9933,14.0249,28200.0
2008-11-10 15:00:00,26.57,26.58,26.34,26.51,49400.0,14.0197,14.0249,13.8983,13.988,49400.0
2008-11-10 15:05:00,26.53,26.58,26.39,26.46,46000.0,13.9985,14.0249,13.9247,13.9616,46000.0
2008-11-10 15:10:00,26.44,26.68,26.39,26.67,58800.0,13.9511,14.0777,13.9247,14.0724,58800.0
2008-11-10 15:15:00,26.7,26.73,26.45,26.54,46200.0,14.0882,14.1041,13.9563,14.0038,46200.0
2008-11-10 15:20:00,26.56,26.57,26.34,26.47,47100.0,14.0144,14.0197,13.8983,13.9669,47100.0
2008-11-10 15:25:00,26.46,26.57,26.37,26.47,62600.0,13.9616,14.0197,13.9141,13.9669,62600.0
2008-11-10 15:30:00,26.47,26.77,26.45,26.69,76400.0,13.9669,14.1252,13.9563,14.083,76400.0
2008-11-10 15:35:00,26.66,26.71,26.47,26.49,64000.0,14.0671,14.0935,13.9669,13.9774,64000.0
2008-11-10 15:40:00,26.5,26.82,26.5,26.78,53000.0,13.9827,14.1516,13.9827,14.1305,53000.0
2008-11-10 15:45:00,26.78,26.8,26.55,26.73,70600.0,14.1305,14.141,14.0091,14.1041,70600.0
2008-11-10 15:50:00,26.72,26.95,26.71,26.77,90800.0,14.0988,14.2202,14.0935,14.1252,90800.0
2008-11-10 15:55:00,26.77,26.94,26.73,26.91,103700.0,14.1252,14.2149,14.1041,14.1991,103700.0
2008-11-11 09:30:00,26.59,26.9,26.4,26.43,23800.0,14.0302,14.1938,13.93,13.9458,23800.0
2008-11-11 09:35:00,26.42,26.47,26.25,26.42,8600.0,13.9405,13.9669,13.8508,13.9405,8600.0
2008-11-11 09:40:00,26.45,26.47,26.35,26.4,8900.0,13.9563,13.9669,13.9036,13.93,8900.0
2008-11-11 09:45:00,26.39,26.42,26.28,26.32,20300.0,13.9247,13.9405,13.8666,13.8877,20300.0
2008-11-11 09:50:00,26.32,26.33,26.17,26.29,17800.0,13.8877,13.893,13.8086,13.8719,17800.0
2008-11-11 09:55:00,26.3,26.32,26.07,26.18,20600.0,13.8772,13.8877,13.7558,13.8139,20600.0
2008-11-11 10:00:00,26.17,26.51,26.14,26.51,34100.0,13.8086,13.988,13.7928,13.988,34100.0
2008-11-11 10:05:00,26.53,26.53,26.38,26.38,19400.0,13.9985,13.9985,13.9194,13.9194,19400.0
2008-11-11 10:10:00,26.4,26.64,26.38,26.57,21900.0,13.93,14.0566,13.9194,14.0197,21900.0
2008-11-11 10:15:00,26.54,26.56,26.35,26.48,22100.0,14.0038,14.0144,13.9036,13.9722,22100.0
2008-11-11 10:20:00,26.49,26.59,26.44,26.58,17000.0,13.9774,14.0302,13.9511,14.0249,17000.0
2008-11-11 10:25:00,26.6,26.7,26.52,26.54,35500.0,14.0355,14.0882,13.9933,14.0038,35500.0
2008-11-11 10:30:00,26.53,26.75,26.52,26.75,32800.0,13.9985,14.1146,13.9933,14.1146,32800.0
2008-11-11 10:35:00,26.75,26.8,26.68,26.72,14600.0,14.1146,14.141,14.0777,14.0988,14600.0
2008-11-11 10:40:00,26.68,26.74,26.6,26.64,13500.0,14.0777,14.1094,14.0355,14.0566,13500.0
2008-11-11 10:45:00,26.64,26.69,26.51,26.69,21100.0,14.0566,14.083,13.988,14.083,21100.0
2008-11-11 10:50:00,26.7,26.89,26.68,26.87,19400.0,14.0882,14.1885,14.0777,14.1779,19400.0
2008-11-11 10:55:00,26.88,26.89,26.67,26.68,19400.0,14.1832,14.1885,14.0724,14.0777,19400.0
2008-11-11 11:00:00,26.68,26.71,26.62,26.7,26700.0,14.0777,14.0935,14.046,14.0882,26700.0
2008-11-11 11:05:00,26.69,26.76,26.66,26.75,13700.0,14.083,14.1199,14.0671,14.1146,13700.0
2008-11-11 11:10:00,26.74,26.95,26.73,26.93,29700.0,14.1094,14.2202,14.1041,14.2096,29700.0
2008-11-11 11:15:00,26.93,27.05,26.89,26.98,21400.0,14.2096,14.2729,14.1885,14.236,21400.0
2008-11-11 11:20:00,26.98,27.1,26.97,27.03,20200.0,14.236,14.2993,14.2307,14.2624,20200.0
2008-11-11 11:25:00,27.03,27.03,26.9,26.93,7600.0,14.2624,14.2624,14.1938,14.2096,7600.0
2008-11-11 11:30:00,26.91,26.97,26.75,26.81,19300.0,14.1991,14.2307,14.1146,14.1463,19300.0
2008-11-11 11:35:00,26.81,27.01,26.77,27.01,18800.0,14.1463,14.2518,14.1252,14.2518,18800.0
2008-11-11 11:40:00,27.0,27.18,26.99,27.17,22400.0,14.2465,14.3415,14.2413,14.3362,22400.0
2008-11-11 11:45:00,27.18,27.32,27.13,27.13,21800.0,14.3415,14.4154,14.3151,14.3151,21800.0
2008-11-11 11:50:00,27.13,27.2,27.05,27.2,14300.0,14.3151,14.3521,14.2729,14.3521,14300.0
2008-11-11 11:55:00,27.19,27.19,27.01,27.04,9700.0,14.3468,14.3468,14.2518,14.2676,9700.0
2008-11-11 12:00:00,27.03,27.08,26.99,27.08,14400.0,14.2624,14.2888,14.2413,14.2888,14400.0
2008-11-11 12:05:00,27.08,27.11,26.99,27.01,20900.0,14.2888,14.3046,14.2413,14.2518,20900.0
2008-11-11 12:10:00,26.99,27.07,26.98,27.04,26200.0,14.2413,14.2835,14.236,14.2676,26200.0
2008-11-11 12:15:00,27.04,27.12,26.95,26.95,28000.0,14.2676,14.3099,14.2202,14.2202,28000.0
2008-11-11 12:20:00,26.96,26.99,26.88,26.9,15400.0,14.2254,14.2413,14.1832,14.1938,15400.0
2008-11-11 12:25:00,26.88,26.92,26.86,26.88,33000.0,14.1832,14.2043,14.1727,14.1832,33000.0
2008-11-11 12:30:00,26.88,26.98,26.87,26.97,13000.0,14.1832,14.236,14.1779,14.2307,13000.0
2008-11-11 12:35:00,26.97,27.08,26.94,27.07,20300.0,14.2307,14.2888,14.2149,14.2835,20300.0
2008-11-11 12:40:00,27.08,27.15,27.06,27.08,16800.0,14.2888,14.3257,14.2782,14.2888,16800.0
2008-11-11 12:45:00,27.07,27.13,26.9,26.9,26100.0,14.2835,14.3151,14.1938,14.1938,26100.0
2008-11-11 12:50:00,26.9,27.04,26.86,27.04,19700.0,14.1938,14.2676,14.1727,14.2676,19700.0
2008-11-11 12:55:00,27.04,27.06,27.0,27.06,11600.0,14.2676,14.2782,14.2465,14.2782,11600.0
2008-11-11 13:00:00,27.07,27.07,27.01,27.01,22700.0,14.2835,14.2835,14.2518,14.2518,22700.0
2008-11-11 13:05:00,27.02,27.12,27.0,27.07,40000.0,14.2571,14.3099,14.2465,14.2835,40000.0
2008-11-11 13:10:00,27.07,27.14,27.06,27.07,25200.0,14.2835,14.3204,14.2782,14.2835,25200.0
2008-11-11 13:15:00,27.06,27.18,27.04,27.14,53000.0,14.2782,14.3415,14.2676,14.3204,53000.0
2008-11-11 13:20:00,27.14,27.17,27.02,27.03,22900.0,14.3204,14.3362,14.2571,14.2624,22900.0
2008-11-11 13:25:00,27.03,27.08,27.0,27.06,22300.0,14.2624,14.2888,14.2465,14.2782,22300.0
2008-11-11 13:30:00,27.07,27.13,27.02,27.06,28500.0,14.2835,14.3151,14.2571,14.2782,28500.0
2008-11-11 13:35:00,27.04,27.06,27.01,27.01,33000.0,14.2676,14.2782,14.2518,14.2518,33000.0
2008-11-11 13:40:00,27.01,27.11,26.98,27.07,32200.0,14.2518,14.3046,14.236,14.2835,32200.0
2008-11-11 13:45:00,27.05,27.28,27.05,27.17,34900.0,14.2729,14.3943,14.2729,14.3362,34900.0
2008-11-11 13:50:00,27.14,27.32,27.14,27.31,26800.0,14.3204,14.4154,14.3204,14.4101,26800.0
2008-11-11 13:55:00,27.29,27.53,27.27,27.53,42700.0,14.3996,14.5262,14.389,14.5262,42700.0
2008-11-11 14:00:00,27.51,27.68,27.42,27.43,44700.0,14.5156,14.6053,14.4682,14.4734,44700.0
2008-11-11 14:05:00,27.44,27.54,27.34,27.38,40100.0,14.4787,14.5315,14.4259,14.447,40100.0
2008-11-11 14:10:00,27.38,27.57,27.36,27.52,30500.0,14.447,14.5473,14.4365,14.5209,30500.0
2008-11-11 14:15:00,27.52,27.79,27.47,27.75,41900.0,14.5209,14.6634,14.4945,14.6423,41900.0
2008-11-11 14:20:00,27.74,28.06,27.74,28.0,96300.0,14.637,14.8059,14.637,14.7742,96300.0
2008-11-11 14:25:00,27.97,28.33,27.96,28.29,85000.0,14.7584,14.9483,14.7531,14.9272,85000.0
2008-11-11 14:30:00,28.29,28.43,28.18,28.43,64600.0,14.9272,15.0011,14.8692,15.0011,64600.0
2008-11-11 14:35:00,28.43,28.49,28.11,28.13,51000.0,15.0011,15.0327,14.8322,14.8428,51000.0
2008-11-11 14:40:00,28.13,28.22,28.07,28.07,46600.0,14.8428,14.8903,14.8111,14.8111,46600.0
2008-11-11 14:45:00,28.11,28.28,27.98,28.04,51100.0,14.8322,14.9219,14.7636,14.7953,51100.0
2008-11-11 14:50:00,28.04,28.04,27.64,27.74,70000.0,14.7953,14.7953,14.5842,14.637,70000.0
2008-11-11 14:55:00,27.74,27.92,27.67,27.7,53200.0,14.637,14.732,14.6001,14.6159,53200.0
2008-11-11 15:00:00,27.69,27.85,27.63,27.79,49200.0,14.6106,14.695,14.579,14.6634,49200.0
2008-11-11 15:05:00,27.79,28.08,27.73,27.76,63100.0,14.6634,14.8164,14.6317,14.6476,63100.0
2008-11-11 15:10:00,27.76,27.93,27.72,27.88,65300.0,14.6476,14.7373,14.6264,14.7109,65300.0
2008-11-11 15:15:00,27.89,28.08,27.76,28.0,60100.0,14.7161,14.8164,14.6476,14.7742,60100.0
2008-11-11 15:20:00,28.01,28.15,27.88,27.96,46600.0,14.7795,14.8533,14.7109,14.7531,46600.0
2008-11-11 15:25:00,27.95,27.96,27.77,27.82,28400.0,14.7478,14.7531,14.6528,14.6792,28400.0
2008-11-11 15:30:00,27.82,27.85,27.44,27.46,41600.0,14.6792,14.695,14.4787,14.4893,41600.0
2008-11-11 15:35:00,27.45,27.52,27.25,27.28,63500.0,14.484,14.5209,14.3785,14.3943,63500.0
2008-11-11 15:40:00,27.27,27.66,27.27,27.53,55400.0,14.389,14.5948,14.389,14.5262,55400.0
2008-11-11 15:45:00,27.51,27.81,27.47,27.76,81100.0,14.5156,14.6739,14.4945,14.6476,81100.0
2008-11-11 15:50:00,27.77,27.85,27.65,27.73,101800.0,14.6528,14.695,14.5895,14.6317,101800.0
2008-11-11 15:55:00,27.74,27.99,27.68,27.77,75200.0,14.637,14.7689,14.6053,14.6528,75200.0
2008-11-12 09:30:00,27.2,27.27,26.91,27.05,40700.0,14.3521,14.389,14.1991,14.2729,40700.0
2008-11-12 09:35:00,27.01,27.29,27.01,27.26,32100.0,14.2518,14.3996,14.2518,14.3837,32100.0
2008-11-12 09:40:00,27.24,27.34,26.86,27.11,31100.0,14.3732,14.4259,14.1727,14.3046,31100.0
2008-11-12 09:45:00,27.12,27.3,26.98,27.2,30400.0,14.3099,14.4048,14.236,14.3521,30400.0
2008-11-12 09:50:00,27.18,27.46,27.18,27.36,45400.0,14.3415,14.4893,14.3415,14.4365,45400.0
2008-11-12 09:55:00,27.37,27.53,27.33,27.36,65400.0,14.4418,14.5262,14.4207,14.4365,65400.0
2008-11-12 10:00:00,27.36,27.49,27.27,27.43,65300.0,14.4365,14.5051,14.389,14.4734,65300.0
2008-11-12 10:05:00,27.43,27.44,27.27,27.37,70500.0,14.4734,14.4787,14.389,14.4418,70500.0
2008-11-12 10:10:00,27.38,27.7,27.38,27.61,44400.0,14.447,14.6159,14.447,14.5684,44400.0
2008-11-12 10:15:00,27.6,27.69,27.27,27.42,58200.0,14.5631,14.6106,14.389,14.4682,58200.0
2008-11-12 10:20:00,27.42,27.55,27.32,27.51,81800.0,14.4682,14.5367,14.4154,14.5156,81800.0
2008-11-12 10:25:00,27.53,27.73,27.53,27.6,57200.0,14.5262,14.6317,14.5262,14.5631,57200.0
2008-11-12 10:30:00,27.6,27.69,27.35,27.43,73200.0,14.5631,14.6106,14.4312,14.4734,73200.0
2008-11-12 10:35:00,27.43,27.52,27.37,27.47,76800.0,14.4734,14.5209,14.4418,14.4945,76800.0
2008-11-12 10:40:00,27.47,27.61,27.39,27.54,65400.0,14.4945,14.5684,14.4523,14.5315,65400.0
2008-11-12 10:45:00,27.52,27.6,27.45,27.57,54200.0,14.5209,14.5631,14.484,14.5473,54200.0
2008-11-12 10:50:00,27.57,27.67,27.5,27.5,39000.0,14.5473,14.6001,14.5104,14.5104,39000.0
2008-11-12 10:55:00,27.51,27.7,27.48,27.63,40700.0,14.5156,14.6159,14.4998,14.579,40700.0
2008-11-12 11:00:00,27.64,27.66,27.44,27.49,61400.0,14.5842,14.5948,14.4787,14.5051,61400.0
2008-11-12 11:05:00,27.49,27.61,27.42,27.6,49900.0,14.5051,14.5684,14.4682,14.5631,49900.0
2008-11-12 11:10:00,27.6,27.63,27.43,27.57,54800.0,14.5631,14.579,14.4734,14.5473,54800.0
2008-11-12 11:15:00,27.58,27.66,27.5,27.63,74900.0,14.5526,14.5948,14.5104,14.579,74900.0
2008-11-12 11:20:00,27.64,27.71,27.48,27.7,47800.0,14.5842,14.6212,14.4998,14.6159,47800.0
2008-11-12 11:25:00,27.69,27.74,27.53,27.58,91300.0,14.6106,14.637,14.5262,14.5526,91300.0
2008-11-12 11:30:00,27.6,27.72,27.55,27.6,67400.0,14.5631,14.6264,14.5367,14.5631,67400.0
2008-11-12 11:35:00,27.58,27.59,27.45,27.45,38700.0,14.5526,14.5579,14.484,14.484,38700.0
2008-11-12 11:40:00,27.45,27.54,27.45,27.47,53500.0,14.484,14.5315,14.484,14.4945,53500.0
2008-11-12 11:45:00,27.46,27.52,27.42,27.5,54100.0,14.4893,14.5209,14.4682,14.5104,54100.0
2008-11-12 11:50:00,27.51,27.62,27.5,27.62,37800.0,14.5156,14.5737,14.5104,14.5737,37800.0
2008-11-12 11:55:00,27.62,27.81,27.61,27.74,46600.0,14.5737,14.6739,14.5684,14.637,46600.0
2008-11-12 12:00:00,27.74,27.74,27.6,27.63,37900.0,14.637,14.637,14.5631,14.579,37900.0
2008-11-12 12:05:00,27.65,27.65,27.48,27.48,37000.0,14.5895,14.5895,14.4998,14.4998,37000.0
2008-11-12 12:10:00,27.49,27.58,27.44,27.55,39800.0,14.5051,14.5526,14.4787,14.5367,39800.0
2008-11-12 12:15:00,27.54,27.56,27.47,27.54,23500.0,14.5315,14.542,14.4945,14.5315,23500.0
2008-11-12 12:20:00,27.53,27.75,27.53,27.64,50100.0,14.5262,14.6423,14.5262,14.5842,50100.0
2008-11-12 12:25:00,27.64,27.75,27.63,27.69,38300.0,14.5842,14.6423,14.579,14.6106,38300.0
2008-11-12 12:30:00,27.7,27.81,27.7,27.73,25600.0,14.6159,14.6739,14.6159,14.6317,25600.0
2008-11-12 12:35:00,27.73,27.89,27.69,27.84,21100.0,14.6317,14.7161,14.6106,14.6898,21100.0
2008-11-12 12:40:00,27.84,27.86,27.66,27.7,24500.0,14.6898,14.7003,14.5948,14.6159,24500.0
2008-11-12 12:45:00,27.7,27.81,27.69,27.77,15300.0,14.6159,14.6739,14.6106,14.6528,15300.0
2008-11-12 12:50:00,27.78,27.82,27.69,27.75,29300.0,14.6581,14.6792,14.6106,14.6423,29300.0
2008-11-12 12:55:00,27.75,27.91,27.74,27.88,22900.0,14.6423,14.7267,14.637,14.7109,22900.0
2008-11-12 13:00:00,27.89,27.95,27.82,27.86,30700.0,14.7161,14.7478,14.6792,14.7003,30700.0
2008-11-12 13:05:00,27.85,27.9,27.8,27.83,19800.0,14.695,14.7214,14.6687,14.6845,19800.0
2008-11-12 13:10:00,27.83,27.89,27.73,27.74,19300.0,14.6845,14.7161,14.6317,14.637,19300.0
2008-11-12 13:15:00,27.73,27.75,27.68,27.72,53300.0,14.6317,14.6423,14.6053,14.6264,53300.0
2008-11-12 13:20:00,27.72,27.73,27.61,27.73,22600.0,14.6264,14.6317,14.5684,14.6317,22600.0
2008-11-12 13:25:00,27.73,27.8,27.7,27.8,21000.0,14.6317,14.6687,14.6159,14.6687,21000.0
2008-11-12 13:30:00,27.8,27.8,27.63,27.65,33400.0,14.6687,14.6687,14.579,14.5895,33400.0
2008-11-12 13:35:00,27.64,27.76,27.58,27.73,38600.0,14.5842,14.6476,14.5526,14.6317,38600.0
2008-11-12 13:40:00,27.73,27.96,27.73,27.92,33300.0,14.6317,14.7531,14.6317,14.732,33300.0
2008-11-12 13:45:00,27.92,27.95,27.87,27.89,20300.0,14.732,14.7478,14.7056,14.7161,20300.0
2008-11-12 13:50:00,27.89,27.89,27.63,27.63,17800.0,14.7161,14.7161,14.579,14.579,17800.0
2008-11-12 13:55:00,27.63,27.73,27.6,27.73,26400.0,14.579,14.6317,14.5631,14.6317,26400.0
2008-11-12 14:00:00,27.73,27.75,27.61,27.67,26900.0,14.6317,14.6423,14.5684,14.6001,26900.0
2008-11-12 14:05:00,27.68,27.72,27.62,27.67,30900.0,14.6053,14.6264,14.5737,14.6001,30900.0
2008-11-12 14:10:00,27.68,27.8,27.64,27.69,44200.0,14.6053,14.6687,14.5842,14.6106,44200.0
2008-11-12 14:15:00,27.69,27.97,27.69,27.87,60200.0,14.6106,14.7584,14.6106,14.7056,60200.0
2008-11-12 14:20:00,27.86,28.01,27.84,27.98,37000.0,14.7003,14.7795,14.6898,14.7636,37000.0
2008-11-12 14:25:00,27.99,28.04,27.94,27.96,38700.0,14.7689,14.7953,14.7425,14.7531,38700.0
2008-11-12 14:30:00,27.97,28.13,27.95,27.98,40700.0,14.7584,14.8428,14.7478,14.7636,40700.0
2008-11-12 14:35:00,27.98,28.06,27.89,27.94,51600.0,14.7636,14.8059,14.7161,14.7425,51600.0
2008-11-12 14:40:00,27.93,28.06,27.83,28.06,54700.0,14.7373,14.8059,14.6845,14.8059,54700.0
2008-11-12 14:45:00,28.07,28.19,27.98,28.0,43600.0,14.8111,14.8744,14.7636,14.7742,43600.0
2008-11-12 14:50:00,28.0,28.04,27.83,27.89,48600.0,14.7742,14.7953,14.6845,14.7161,48600.0
2008-11-12 14:55:00,27.9,27.96,27.77,27.79,41800.0,14.7214,14.7531,14.6528,14.6634,41800.0
2008-11-12 15:00:00,27.78,27.81,27.62,27.74,55600.0,14.6581,14.6739,14.5737,14.637,55600.0
2008-11-12 15:05:00,27.75,27.88,27.71,27.83,48800.0,14.6423,14.7109,14.6212,14.6845,48800.0
2008-11-12 15:10:00,27.82,27.98,27.81,27.9,61200.0,14.6792,14.7636,14.6739,14.7214,61200.0
2008-11-12 15:15:00,27.91,28.02,27.77,27.99,54500.0,14.7267,14.7847,14.6528,14.7689,54500.0
2008-11-12 15:20:00,27.98,28.0,27.71,27.71,53700.0,14.7636,14.7742,14.6212,14.6212,53700.0
2008-11-12 15:25:00,27.73,27.8,27.61,27.75,43800.0,14.6317,14.6687,14.5684,14.6423,43800.0
2008-11-12 15:30:00,27.76,27.9,27.72,27.75,68200.0,14.6476,14.7214,14.6264,14.6423,68200.0
2008-11-12 15:35:00,27.74,27.85,27.65,27.76,65100.0,14.637,14.695,14.5895,14.6476,65100.0
2008-11-12 15:40:00,27.77,28.0,27.52,28.0,130700.0,14.6528,14.7742,14.5209,14.7742,130700.0
2008-11-12 15:45:00,27.99,28.02,27.74,27.78,98000.0,14.7689,14.7847,14.637,14.6581,98000.0
2008-11-12 15:50:00,27.77,27.88,27.7,27.85,97600.0,14.6528,14.7109,14.6159,14.695,97600.0
2008-11-12 15:55:00,27.86,27.9,27.68,27.72,162400.0,14.7003,14.7214,14.6053,14.6264,162400.0
2008-11-13 09:30:00,27.91,28.07,27.75,28.02,35500.0,14.7267,14.8111,14.6423,14.7847,35500.0
2008-11-13 09:35:00,27.96,28.16,27.85,27.9,38500.0,14.7531,14.8586,14.695,14.7214,38500.0
2008-11-13 09:40:00,27.89,28.07,27.85,28.02,32600.0,14.7161,14.8111,14.695,14.7847,32600.0
2008-11-13 09:45:00,28.01,28.12,27.93,27.96,34200.0,14.7795,14.8375,14.7373,14.7531,34200.0
2008-11-13 09:50:00,27.96,28.05,27.83,27.94,41200.0,14.7531,14.8006,14.6845,14.7425,41200.0
2008-11-13 09:55:00,27.92,28.14,27.92,28.02,39500.0,14.732,14.8481,14.732,14.7847,39500.0
2008-11-13 10:00:00,28.01,28.25,27.94,28.22,37700.0,14.7795,14.9061,14.7425,14.8903,37700.0
2008-11-13 10:05:00,28.23,28.3,28.11,28.18,42700.0,14.8956,14.9325,14.8322,14.8692,42700.0
2008-11-13 10:10:00,28.2,28.5,28.18,28.49,24400.0,14.8797,15.038,14.8692,15.0327,24400.0
2008-11-13 10:15:00,28.47,28.84,28.47,28.71,40100.0,15.0222,15.2174,15.0222,15.1488,40100.0
2008-11-13 10:20:00,28.69,28.84,28.59,28.59,37900.0,15.1383,15.2174,15.0855,15.0855,37900.0
2008-11-13 10:25:00,28.57,28.6,28.43,28.44,22700.0,15.075,15.0908,15.0011,15.0064,22700.0
2008-11-13 10:30:00,28.44,28.62,28.43,28.57,36200.0,15.0064,15.1013,15.0011,15.075,36200.0
2008-11-13 10:35:00,28.57,28.8,28.57,28.74,23700.0,15.075,15.1963,15.075,15.1647,23700.0
2008-11-13 10:40:00,28.74,28.75,28.41,28.45,28700.0,15.1647,15.1699,14.9905,15.0116,28700.0
2008-11-13 10:45:00,28.43,28.44,28.11,28.12,24900.0,15.0011,15.0064,14.8322,14.8375,24900.0
2008-11-13 10:50:00,28.09,28.2,28.07,28.13,42300.0,14.8217,14.8797,14.8111,14.8428,42300.0
2008-11-13 10:55:00,28.13,28.13,27.93,28.09,58700.0,14.8428,14.8428,14.7373,14.8217,58700.0
2008-11-13 11:00:00,28.1,28.29,28.03,28.25,36600.0,14.827,14.9272,14.79,14.9061,36600.0
2008-11-13 11:05:00,28.24,28.25,27.8,27.85,41400.0,14.9008,14.9061,14.6687,14.695,41400.0
2008-11-13 11:10:00,27.85,28.04,27.81,28.01,20300.0,14.695,14.7953,14.6739,14.7795,20300.0
2008-11-13 11:15:00,27.99,27.99,27.86,27.89,27300.0,14.7689,14.7689,14.7003,14.7161,27300.0
2008-11-13 11:20:00,27.86,28.09,27.86,28.08,32500.0,14.7003,14.8217,14.7003,14.8164,32500.0
2008-11-13 11:25:00,28.07,28.28,28.01,28.28,36100.0,14.8111,14.9219,14.7795,14.9219,36100.0
2008-11-13 11:30:00,28.27,28.35,28.26,28.29,22100.0,14.9167,14.9589,14.9114,14.9272,22100.0
2008-11-13 11:35:00,28.27,28.34,28.01,28.03,37300.0,14.9167,14.9536,14.7795,14.79,37300.0
2008-11-13 11:40:00,28.01,28.21,28.01,28.1,19800.0,14.7795,14.885,14.7795,14.827,19800.0
2008-11-13 11:45:00,28.08,28.28,28.01,28.23,49200.0,14.8164,14.9219,14.7795,14.8956,49200.0
2008-11-13 11:50:00,28.22,28.37,28.08,28.1,25900.0,14.8903,14.9694,14.8164,14.827,25900.0
2008-11-13 11:55:00,28.12,28.19,28.05,28.18,21900.0,14.8375,14.8744,14.8006,14.8692,21900.0
2008-11-13 12:00:00,28.14,28.25,28.06,28.08,19200.0,14.8481,14.9061,14.8059,14.8164,19200.0
2008-11-13 12:05:00,28.07,28.09,27.99,28.02,35100.0,14.8111,14.8217,14.7689,14.7847,35100.0
2008-11-13 12:10:00,28.01,28.05,27.96,28.0,24200.0,14.7795,14.8006,14.7531,14.7742,24200.0
2008-11-13 12:15:00,27.99,28.0,27.88,27.94,17500.0,14.7689,14.7742,14.7109,14.7425,17500.0
2008-11-13 12:20:00,27.92,27.94,27.75,27.79,26400.0,14.732,14.7425,14.6423,14.6634,26400.0
2008-11-13 12:25:00,27.77,27.79,27.6,27.69,42700.0,14.6528,14.6634,14.5631,14.6106,42700.0
2008-11-13 12:30:00,27.69,27.75,27.57,27.71,55900.0,14.6106,14.6423,14.5473,14.6212,55900.0
2008-11-13 12:35:00,27.71,27.73,27.55,27.7,72200.0,14.6212,14.6317,14.5367,14.6159,72200.0
2008-11-13 12:40:00,27.7,27.74,27.59,27.61,43600.0,14.6159,14.637,14.5579,14.5684,43600.0
2008-11-13 12:45:00,27.61,27.75,27.38,27.41,35400.0,14.5684,14.6423,14.447,14.4629,35400.0
2008-11-13 12:50:00,27.39,27.44,27.09,27.25,48800.0,14.4523,14.4787,14.294,14.3785,48800.0
2008-11-13 12:55:00,27.24,27.3,26.71,26.76,54900.0,14.3732,14.4048,14.0935,14.1199,54900.0
2008-11-13 13:00:00,26.75,27.06,26.73,26.89,54300.0,14.1146,14.2782,14.1041,14.1885,54300.0
2008-11-13 13:05:00,26.9,27.1,26.76,27.09,44300.0,14.1938,14.2993,14.1199,14.294,44300.0
2008-11-13 13:10:00,27.09,27.23,26.96,27.2,47200.0,14.294,14.3679,14.2254,14.3521,47200.0
2008-11-13 13:15:00,27.18,27.53,27.14,27.34,83500.0,14.3415,14.5262,14.3204,14.4259,83500.0
2008-11-13 13:20:00,27.35,27.44,27.17,27.17,40400.0,14.4312,14.4787,14.3362,14.3362,40400.0
2008-11-13 13:25:00,27.15,27.56,27.07,27.56,45900.0,14.3257,14.542,14.2835,14.542,45900.0
2008-11-13 13:30:00,27.57,27.66,27.31,27.42,57000.0,14.5473,14.5948,14.4101,14.4682,57000.0
2008-11-13 13:35:00,27.4,27.75,27.28,27.6,75700.0,14.4576,14.6423,14.3943,14.5631,75700.0
2008-11-13 13:40:00,27.59,27.96,27.56,27.93,71700.0,14.5579,14.7531,14.542,14.7373,71700.0
2008-11-13 13:45:00,27.93,28.16,27.55,27.66,84200.0,14.7373,14.8586,14.5367,14.5948,84200.0
2008-11-13 13:50:00,27.64,28.28,27.51,28.04,125100.0,14.5842,14.9219,14.5156,14.7953,125100.0
2008-11-13 13:55:00,28.04,28.06,27.71,27.74,122900.0,14.7953,14.8059,14.6212,14.637,122900.0
2008-11-13 14:00:00,27.73,27.96,27.7,27.83,87200.0,14.6317,14.7531,14.6159,14.6845,87200.0
2008-11-13 14:05:00,27.84,28.1,27.74,28.02,58500.0,14.6898,14.827,14.637,14.7847,58500.0
2008-11-13 14:10:00,28.02,28.23,27.95,28.09,62900.0,14.7847,14.8956,14.7478,14.8217,62900.0
2008-11-13 14:15:00,28.07,28.32,27.99,28.01,61800.0,14.8111,14.943,14.7689,14.7795,61800.0
2008-11-13 14:20:00,28.0,28.49,27.95,28.39,67500.0,14.7742,15.0327,14.7478,14.98,67500.0
2008-11-13 14:25:00,28.37,28.72,28.27,28.48,77700.0,14.9694,15.1541,14.9167,15.0275,77700.0
2008-11-13 14:30:00,28.48,28.75,28.35,28.35,187000.0,15.0275,15.1699,14.9589,14.9589,187000.0
2008-11-13 14:35:00,28.37,28.81,28.35,28.71,151300.0,14.9694,15.2016,14.9589,15.1488,151300.0
2008-11-13 14:40:00,28.71,28.84,28.56,28.62,166100.0,15.1488,15.2174,15.0697,15.1013,166100.0
2008-11-13 14:45:00,28.61,28.82,28.55,28.55,179100.0,15.0961,15.2069,15.0644,15.0644,179100.0
2008-11-13 14:50:00,28.55,28.81,28.5,28.64,123500.0,15.0644,15.2016,15.038,15.1119,123500.0
2008-11-13 14:55:00,28.61,28.7,28.41,28.41,107400.0,15.0961,15.1435,14.9905,14.9905,107400.0
2008-11-13 15:00:00,28.41,28.67,28.21,28.22,76900.0,14.9905,15.1277,14.885,14.8903,76900.0
2008-11-13 15:05:00,28.22,28.31,27.68,27.73,94700.0,14.8903,14.9378,14.6053,14.6317,94700.0
2008-11-13 15:10:00,27.73,28.33,27.73,28.11,151600.0,14.6317,14.9483,14.6317,14.8322,151600.0
2008-11-13 15:15:00,28.1,28.42,28.09,28.29,132100.0,14.827,14.9958,14.8217,14.9272,132100.0
2008-11-13 15:20:00,28.29,28.84,28.25,28.83,95600.0,14.9272,15.2174,14.9061,15.2121,95600.0
2008-11-13 15:25:00,28.85,29.03,28.79,29.0,97800.0,15.2227,15.3177,15.191,15.3018,97800.0
2008-11-13 15:30:00,28.99,29.21,28.92,29.0,163100.0,15.2966,15.4126,15.2596,15.3018,163100.0
2008-11-13 15:35:00,28.99,29.07,28.94,29.0,208200.0,15.2966,15.3388,15.2702,15.3018,208200.0
2008-11-13 15:40:00,29.01,29.12,28.95,29.02,234700.0,15.3071,15.3652,15.2755,15.3124,234700.0
2008-11-13 15:45:00,29.02,29.19,28.75,28.79,319900.0,15.3124,15.4021,15.1699,15.191,319900.0
2008-11-13 15:50:00,28.79,29.14,28.79,29.0,293500.0,15.191,15.3757,15.191,15.3018,293500.0
2008-11-13 15:55:00,28.97,29.71,28.96,29.57,244300.0,15.286,15.6765,15.2807,15.6026,244300.0
2008-11-14 09:30:00,28.94,29.49,28.93,29.19,43800.0,15.2702,15.5604,15.2649,15.4021,43800.0
2008-11-14 09:35:00,29.2,29.2,28.76,28.9,50500.0,15.4074,15.4074,15.1752,15.2491,50500.0
2008-11-14 09:40:00,28.88,28.91,28.62,28.83,43000.0,15.2385,15.2544,15.1013,15.2121,43000.0
2008-11-14 09:45:00,28.85,28.93,28.6,28.62,71700.0,15.2227,15.2649,15.0908,15.1013,71700.0
2008-11-14 09:50:00,28.65,28.7,28.37,28.47,119000.0,15.1172,15.1435,14.9694,15.0222,119000.0
2008-11-14 09:55:00,28.47,28.92,28.47,28.77,71100.0,15.0222,15.2596,15.0222,15.1805,71100.0
2008-11-14 10:00:00,28.75,28.88,28.61,28.61,31000.0,15.1699,15.2385,15.0961,15.0961,31000.0
2008-11-14 10:05:00,28.6,28.67,28.45,28.61,52500.0,15.0908,15.1277,15.0116,15.0961,52500.0
2008-11-14 10:10:00,28.62,28.78,28.45,28.62,59000.0,15.1013,15.1858,15.0116,15.1013,59000.0
2008-11-14 10:15:00,28.65,28.7,28.41,28.42,53700.0,15.1172,15.1435,14.9905,14.9958,53700.0
2008-11-14 10:20:00,28.45,28.59,28.34,28.44,40300.0,15.0116,15.0855,14.9536,15.0064,40300.0
2008-11-14 10:25:00,28.44,28.54,28.26,28.32,72300.0,15.0064,15.0591,14.9114,14.943,72300.0
2008-11-14 10:30:00,28.32,28.33,28.09,28.24,102600.0,14.943,14.9483,14.8217,14.9008,102600.0
2008-11-14 10:35:00,28.24,28.38,28.1,28.18,71500.0,14.9008,14.9747,14.827,14.8692,71500.0
2008-11-14 10:40:00,28.18,28.21,27.95,28.13,46900.0,14.8692,14.885,14.7478,14.8428,46900.0
2008-11-14 10:45:00,28.13,28.24,28.03,28.2,36700.0,14.8428,14.9008,14.79,14.8797,36700.0
2008-11-14 10:50:00,28.19,28.24,27.94,28.03,81300.0,14.8744,14.9008,14.7425,14.79,81300.0
2008-11-14 10:55:00,28.04,28.08,27.9,27.97,31500.0,14.7953,14.8164,14.7214,14.7584,31500.0
2008-11-14 11:00:00,27.96,28.01,27.88,27.99,32600.0,14.7531,14.7795,14.7109,14.7689,32600.0
2008-11-14 11:05:00,27.95,27.98,27.9,27.92,56700.0,14.7478,14.7636,14.7214,14.732,56700.0
2008-11-14 11:10:00,27.92,28.07,27.82,27.93,47800.0,14.732,14.8111,14.6792,14.7373,47800.0
2008-11-14 11:15:00,27.93,28.06,27.92,27.99,35200.0,14.7373,14.8059,14.732,14.7689,35200.0
2008-11-14 11:20:00,28.0,28.0,27.73,27.77,51600.0,14.7742,14.7742,14.6317,14.6528,51600.0
2008-11-14 11:25:00,27.76,27.97,27.68,27.68,52100.0,14.6476,14.7584,14.6053,14.6053,52100.0
2008-11-14 11:30:00,27.67,27.74,27.53,27.69,65200.0,14.6001,14.637,14.5262,14.6106,65200.0
2008-11-14 11:35:00,27.71,27.89,27.71,27.87,36800.0,14.6212,14.7161,14.6212,14.7056,36800.0
2008-11-14 11:40:00,27.87,27.91,27.7,27.85,32800.0,14.7056,14.7267,14.6159,14.695,32800.0
2008-11-14 11:45:00,27.88,28.01,27.83,27.99,39500.0,14.7109,14.7795,14.6845,14.7689,39500.0
2008-11-14 11:50:00,28.01,28.17,27.99,28.13,27400.0,14.7795,14.8639,14.7689,14.8428,27400.0
2008-11-14 11:55:00,28.12,28.2,27.96,28.05,27000.0,14.8375,14.8797,14.7531,14.8006,27000.0
2008-11-14 12:00:00,28.04,28.06,27.8,27.82,35400.0,14.7953,14.8059,14.6687,14.6792,35400.0
2008-11-14 12:05:00,27.82,27.83,27.66,27.76,18300.0,14.6792,14.6845,14.5948,14.6476,18300.0
2008-11-14 12:10:00,27.76,27.79,27.63,27.79,22400.0,14.6476,14.6634,14.579,14.6634,22400.0
2008-11-14 12:15:00,27.8,27.8,27.66,27.71,24100.0,14.6687,14.6687,14.5948,14.6212,24100.0
2008-11-14 12:20:00,27.71,27.88,27.7,27.82,22600.0,14.6212,14.7109,14.6159,14.6792,22600.0
2008-11-14 12:25:00,27.83,27.9,27.75,27.84,22000.0,14.6845,14.7214,14.6423,14.6898,22000.0
2008-11-14 12:30:00,27.85,27.88,27.65,27.65,19600.0,14.695,14.7109,14.5895,14.5895,19600.0
2008-11-14 12:35:00,27.65,28.05,27.65,28.05,19700.0,14.5895,14.8006,14.5895,14.8006,19700.0
2008-11-14 12:40:00,28.05,28.07,27.91,27.95,16900.0,14.8006,14.8111,14.7267,14.7478,16900.0
2008-11-14 12:45:00,27.96,28.0,27.88,27.88,16800.0,14.7531,14.7742,14.7109,14.7109,16800.0
2008-11-14 12:50:00,27.93,27.99,27.8,27.8,20900.0,14.7373,14.7689,14.6687,14.6687,20900.0
2008-11-14 12:55:00,27.82,28.07,27.82,27.89,28400.0,14.6792,14.8111,14.6792,14.7161,28400.0
2008-11-14 13:00:00,27.87,27.88,27.69,27.73,26800.0,14.7056,14.7109,14.6106,14.6317,26800.0
2008-11-14 13:05:00,27.74,27.79,27.7,27.77,16400.0,14.637,14.6634,14.6159,14.6528,16400.0
2008-11-14 13:10:00,27.78,27.79,27.57,27.6,25100.0,14.6581,14.6634,14.5473,14.5631,25100.0
2008-11-14 13:15:00,27.59,27.86,27.55,27.85,24900.0,14.5579,14.7003,14.5367,14.695,24900.0
2008-11-14 13:20:00,27.84,27.9,27.77,27.9,25100.0,14.6898,14.7214,14.6528,14.7214,25100.0
2008-11-14 13:25:00,27.91,28.16,27.9,28.16,29800.0,14.7267,14.8586,14.7214,14.8586,29800.0
2008-11-14 13:30:00,28.17,28.35,28.13,28.22,30800.0,14.8639,14.9589,14.8428,14.8903,30800.0
2008-11-14 13:35:00,28.22,28.33,28.19,28.23,19600.0,14.8903,14.9483,14.8744,14.8956,19600.0
2008-11-14 13:40:00,28.22,28.37,28.14,28.15,33400.0,14.8903,14.9694,14.8481,14.8533,33400.0
2008-11-14 13:45:00,28.13,28.37,28.08,28.35,33600.0,14.8428,14.9694,14.8164,14.9589,33600.0
2008-11-14 13:50:00,28.36,28.61,28.35,28.44,32200.0,14.9641,15.0961,14.9589,15.0064,32200.0
2008-11-14 13:55:00,28.44,28.61,28.35,28.35,25700.0,15.0064,15.0961,14.9589,14.9589,25700.0
2008-11-14 14:00:00,28.34,28.53,28.24,28.53,26300.0,14.9536,15.0538,14.9008,15.0538,26300.0
2008-11-14 14:05:00,28.5,28.8,28.5,28.67,36100.0,15.038,15.1963,15.038,15.1277,36100.0
2008-11-14 14:10:00,28.67,28.72,28.53,28.57,42100.0,15.1277,15.1541,15.0538,15.075,42100.0
2008-11-14 14:15:00,28.55,29.05,28.55,29.04,33900.0,15.0644,15.3282,15.0644,15.3229,33900.0
2008-11-14 14:20:00,29.05,29.12,28.88,28.93,39400.0,15.3282,15.3652,15.2385,15.2649,39400.0
2008-11-14 14:25:00,28.88,29.08,28.82,29.0,58900.0,15.2385,15.3441,15.2069,15.3018,58900.0
2008-11-14 14:30:00,28.99,29.04,28.65,28.74,46600.0,15.2966,15.3229,15.1172,15.1647,46600.0
2008-11-14 14:35:00,28.73,29.12,28.7,28.95,28500.0,15.1594,15.3652,15.1435,15.2755,28500.0
2008-11-14 14:40:00,28.97,29.37,28.96,29.33,47700.0,15.286,15.4971,15.2807,15.476,47700.0
2008-11-14 14:45:00,29.31,29.4,29.13,29.23,30200.0,15.4654,15.5129,15.3704,15.4232,30200.0
2008-11-14 14:50:00,29.2,29.45,29.13,29.41,44100.0,15.4074,15.5393,15.3704,15.5182,44100.0
2008-11-14 14:55:00,29.4,29.91,29.39,29.9,62000.0,15.5129,15.782,15.5076,15.7767,62000.0
2008-11-14 15:00:00,29.89,30.06,29.69,29.77,71700.0,15.7714,15.8611,15.6659,15.7081,71700.0
2008-11-14 15:05:00,29.75,30.05,29.57,29.94,121000.0,15.6976,15.8559,15.6026,15.7978,121000.0
2008-11-14 15:10:00,29.94,30.0,29.7,29.96,85100.0,15.7978,15.8295,15.6712,15.8084,85100.0
2008-11-14 15:15:00,29.94,30.15,29.68,29.72,67500.0,15.7978,15.9086,15.6606,15.6817,67500.0
2008-11-14 15:20:00,29.7,29.89,29.67,29.8,62000.0,15.6712,15.7714,15.6554,15.724,62000.0
2008-11-14 15:25:00,29.78,29.91,29.37,29.49,68300.0,15.7134,15.782,15.4971,15.5604,68300.0
2008-11-14 15:30:00,29.49,29.57,28.88,29.02,92000.0,15.5604,15.6026,15.2385,15.3124,92000.0
2008-11-14 15:35:00,29.0,29.34,28.96,29.33,72400.0,15.3018,15.4812,15.2807,15.476,72400.0
2008-11-14 15:40:00,29.37,29.39,29.05,29.3,121800.0,15.4971,15.5076,15.3282,15.4601,121800.0
2008-11-14 15:45:00,29.31,29.52,29.26,29.45,97300.0,15.4654,15.5762,15.439,15.5393,97300.0
2008-11-14 15:50:00,29.45,29.5,29.01,29.03,119200.0,15.5393,15.5657,15.3071,15.3177,119200.0
2008-11-14 15:55:00,29.01,29.03,28.17,28.6,239300.0,15.3071,15.3177,14.8639,15.0908,239300.0
2008-11-17 09:30:00,28.27,28.58,28.11,28.11,15100.0,14.9167,15.0802,14.8322,14.8322,15100.0
2008-11-17 09:35:00,28.17,28.23,27.9,28.14,30800.0,14.8639,14.8956,14.7214,14.8481,30800.0
2008-11-17 09:40:00,28.19,28.21,27.93,28.16,19700.0,14.8744,14.885,14.7373,14.8586,19700.0
2008-11-17 09:45:00,28.16,28.43,28.01,28.41,27700.0,14.8586,15.0011,14.7795,14.9905,27700.0
2008-11-17 09:50:00,28.43,28.66,28.36,28.54,25200.0,15.0011,15.1224,14.9641,15.0591,25200.0
2008-11-17 09:55:00,28.52,28.6,28.46,28.49,20000.0,15.0486,15.0908,15.0169,15.0327,20000.0
2008-11-17 10:00:00,28.48,28.63,28.38,28.4,21200.0,15.0275,15.1066,14.9747,14.9853,21200.0
2008-11-17 10:05:00,28.41,28.48,28.3,28.41,57900.0,14.9905,15.0275,14.9325,14.9905,57900.0
2008-11-17 10:10:00,28.4,28.43,28.21,28.23,25800.0,14.9853,15.0011,14.885,14.8956,25800.0
2008-11-17 10:15:00,28.25,28.29,28.01,28.01,19900.0,14.9061,14.9272,14.7795,14.7795,19900.0
2008-11-17 10:20:00,28.01,28.08,27.87,28.06,18300.0,14.7795,14.8164,14.7056,14.8059,18300.0
2008-11-17 10:25:00,28.06,28.07,27.84,27.88,36900.0,14.8059,14.8111,14.6898,14.7109,36900.0
2008-11-17 10:30:00,27.86,27.95,27.71,27.95,47100.0,14.7003,14.7478,14.6212,14.7478,47100.0
2008-11-17 10:35:00,27.98,28.07,27.9,27.95,23500.0,14.7636,14.8111,14.7214,14.7478,23500.0
2008-11-17 10:40:00,27.93,27.93,27.71,27.82,28000.0,14.7373,14.7373,14.6212,14.6792,28000.0
2008-11-17 10:45:00,27.82,27.99,27.77,27.99,27000.0,14.6792,14.7689,14.6528,14.7689,27000.0
2008-11-17 10:50:00,27.98,28.07,27.92,27.93,19900.0,14.7636,14.8111,14.732,14.7373,19900.0
2008-11-17 10:55:00,27.92,27.96,27.81,27.89,17600.0,14.732,14.7531,14.6739,14.7161,17600.0
2008-11-17 11:00:00,27.87,28.25,27.86,28.25,20500.0,14.7056,14.9061,14.7003,14.9061,20500.0
2008-11-17 11:05:00,28.27,28.42,28.26,28.29,14800.0,14.9167,14.9958,14.9114,14.9272,14800.0
2008-11-17 11:10:00,28.31,28.45,28.3,28.34,16200.0,14.9378,15.0116,14.9325,14.9536,16200.0
2008-11-17 11:15:00,28.34,28.35,28.23,28.25,16700.0,14.9536,14.9589,14.8956,14.9061,16700.0
2008-11-17 11:20:00,28.28,28.32,28.22,28.23,12800.0,14.9219,14.943,14.8903,14.8956,12800.0
2008-11-17 11:25:00,28.23,28.33,28.21,28.28,14700.0,14.8956,14.9483,14.885,14.9219,14700.0
2008-11-17 11:30:00,28.28,28.51,28.27,28.41,23900.0,14.9219,15.0433,14.9167,14.9905,23900.0
2008-11-17 11:35:00,28.42,28.42,28.2,28.33,22300.0,14.9958,14.9958,14.8797,14.9483,22300.0
2008-11-17 11:40:00,28.33,28.35,28.07,28.14,18100.0,14.9483,14.9589,14.8111,14.8481,18100.0
2008-11-17 11:45:00,28.16,28.64,28.16,28.6,26000.0,14.8586,15.1119,14.8586,15.0908,26000.0
2008-11-17 11:50:00,28.58,28.82,28.54,28.82,34400.0,15.0802,15.2069,15.0591,15.2069,34400.0
2008-11-17 11:55:00,28.82,28.97,28.75,28.93,48500.0,15.2069,15.286,15.1699,15.2649,48500.0
2008-11-17 12:00:00,28.92,29.07,28.84,28.92,72300.0,15.2596,15.3388,15.2174,15.2596,72300.0
2008-11-17 12:05:00,28.92,29.21,28.92,29.17,53300.0,15.2596,15.4126,15.2596,15.3915,53300.0
2008-11-17 12:10:00,29.15,29.25,29.06,29.18,54300.0,15.381,15.4338,15.3335,15.3968,54300.0
2008-11-17 12:15:00,29.17,29.35,29.17,29.35,28800.0,15.3915,15.4865,15.3915,15.4865,28800.0
2008-11-17 12:20:00,29.36,29.59,29.29,29.52,53100.0,15.4918,15.6132,15.4549,15.5762,53100.0
2008-11-17 12:25:00,29.53,29.63,29.44,29.63,31200.0,15.5815,15.6343,15.534,15.6343,31200.0
2008-11-17 12:30:00,29.62,29.72,29.58,29.64,23400.0,15.629,15.6817,15.6079,15.6395,23400.0
2008-11-17 12:35:00,29.63,29.68,29.46,29.48,20100.0,15.6343,15.6606,15.5446,15.5551,20100.0
2008-11-17 12:40:00,29.47,29.63,29.43,29.63,14500.0,15.5498,15.6343,15.5287,15.6343,14500.0
2008-11-17 12:45:00,29.62,29.93,29.61,29.9,21600.0,15.629,15.7926,15.6237,15.7767,21600.0
2008-11-17 12:50:00,29.89,29.92,29.76,29.76,21600.0,15.7714,15.7873,15.7029,15.7029,21600.0
2008-11-17 12:55:00,29.76,29.77,29.57,29.59,27900.0,15.7029,15.7081,15.6026,15.6132,27900.0
2008-11-17 13:00:00,29.57,29.6,29.51,29.54,22000.0,15.6026,15.6184,15.5709,15.5868,22000.0
2008-11-17 13:05:00,29.55,29.61,29.46,29.6,22100.0,15.592,15.6237,15.5446,15.6184,22100.0
2008-11-17 13:10:00,29.61,29.72,29.54,29.71,25400.0,15.6237,15.6817,15.5868,15.6765,25400.0
2008-11-17 13:15:00,29.7,29.7,29.5,29.56,24900.0,15.6712,15.6712,15.5657,15.5973,24900.0
2008-11-17 13:20:00,29.61,29.65,29.46,29.46,27400.0,15.6237,15.6448,15.5446,15.5446,27400.0
2008-11-17 13:25:00,29.47,29.69,29.47,29.69,33100.0,15.5498,15.6659,15.5498,15.6659,33100.0
2008-11-17 13:30:00,29.69,29.75,29.58,29.58,74700.0,15.6659,15.6976,15.6079,15.6079,74700.0
2008-11-17 13:35:00,29.55,29.58,29.35,29.4,16900.0,15.592,15.6079,15.4865,15.5129,16900.0
2008-11-17 13:40:00,29.39,29.45,29.24,29.28,40900.0,15.5076,15.5393,15.4285,15.4496,40900.0
2008-11-17 13:45:00,29.29,29.58,29.29,29.54,32200.0,15.4549,15.6079,15.4549,15.5868,32200.0
2008-11-17 13:50:00,29.53,29.79,29.51,29.75,59600.0,15.5815,15.7187,15.5709,15.6976,59600.0
2008-11-17 13:55:00,29.73,29.87,29.73,29.8,26400.0,15.687,15.7609,15.687,15.724,26400.0
2008-11-17 14:00:00,29.8,29.81,29.5,29.5,41600.0,15.724,15.7292,15.5657,15.5657,41600.0
2008-11-17 14:05:00,29.5,29.82,29.5,29.79,40100.0,15.5657,15.7345,15.5657,15.7187,40100.0
2008-11-17 14:10:00,29.82,29.9,29.73,29.79,33400.0,15.7345,15.7767,15.687,15.7187,33400.0
2008-11-17 14:15:00,29.79,29.81,29.67,29.79,45800.0,15.7187,15.7292,15.6554,15.7187,45800.0
2008-11-17 14:20:00,29.8,29.94,29.63,29.64,51000.0,15.724,15.7978,15.6343,15.6395,51000.0
2008-11-17 14:25:00,29.63,29.72,29.49,29.54,33700.0,15.6343,15.6817,15.5604,15.5868,33700.0
2008-11-17 14:30:00,29.56,29.7,29.52,29.67,40800.0,15.5973,15.6712,15.5762,15.6554,40800.0
2008-11-17 14:35:00,29.69,29.91,29.64,29.88,76300.0,15.6659,15.782,15.6395,15.7662,76300.0
2008-11-17 14:40:00,29.84,29.91,29.74,29.9,56900.0,15.7451,15.782,15.6923,15.7767,56900.0
2008-11-17 14:45:00,29.89,29.89,29.62,29.66,90300.0,15.7714,15.7714,15.629,15.6501,90300.0
2008-11-17 14:50:00,29.67,29.77,29.55,29.7,74100.0,15.6554,15.7081,15.592,15.6712,74100.0
2008-11-17 14:55:00,29.71,29.84,29.55,29.62,62700.0,15.6765,15.7451,15.592,15.629,62700.0
2008-11-17 15:00:00,29.6,29.76,29.5,29.73,85300.0,15.6184,15.7029,15.5657,15.687,85300.0
2008-11-17 15:05:00,29.73,29.84,29.65,29.73,64600.0,15.687,15.7451,15.6448,15.687,64600.0
2008-11-17 15:10:00,29.72,29.72,29.49,29.64,60400.0,15.6817,15.6817,15.5604,15.6395,60400.0
2008-11-17 15:15:00,29.63,29.73,29.55,29.56,90600.0,15.6343,15.687,15.592,15.5973,90600.0
2008-11-17 15:20:00,29.54,29.68,29.45,29.51,54800.0,15.5868,15.6606,15.5393,15.5709,54800.0
2008-11-17 15:25:00,29.5,29.62,29.4,29.62,64100.0,15.5657,15.629,15.5129,15.629,64100.0
2008-11-17 15:30:00,29.59,29.71,29.46,29.47,67700.0,15.6132,15.6765,15.5446,15.5498,67700.0
2008-11-17 15:35:00,29.47,29.55,29.21,29.42,68400.0,15.5498,15.592,15.4126,15.5235,68400.0
2008-11-17 15:40:00,29.4,29.81,29.36,29.71,113900.0,15.5129,15.7292,15.4918,15.6765,113900.0
2008-11-17 15:45:00,29.72,29.75,29.43,29.5,98500.0,15.6817,15.6976,15.5287,15.5657,98500.0
2008-11-17 15:50:00,29.49,29.65,29.33,29.35,95100.0,15.5604,15.6448,15.476,15.4865,95100.0
2008-11-17 15:55:00,29.34,29.49,29.09,29.14,147500.0,15.4812,15.5604,15.3493,15.3757,147500.0
2008-11-18 09:30:00,29.14,29.14,28.36,28.7,44700.0,15.3757,15.3757,14.9641,15.1435,44700.0
2008-11-18 09:35:00,28.7,29.02,28.68,28.93,32000.0,15.1435,15.3124,15.133,15.2649,32000.0
2008-11-18 09:40:00,28.95,29.52,28.95,29.38,37600.0,15.2755,15.5762,15.2755,15.5023,37600.0
2008-11-18 09:45:00,29.41,29.62,29.41,29.58,42300.0,15.5182,15.629,15.5182,15.6079,42300.0
2008-11-18 09:50:00,29.57,29.6,29.33,29.34,50200.0,15.6026,15.6184,15.476,15.4812,50200.0
2008-11-18 09:55:00,29.36,29.58,29.3,29.57,42500.0,15.4918,15.6079,15.4601,15.6026,42500.0
2008-11-18 10:00:00,29.55,29.57,29.34,29.42,54300.0,15.592,15.6026,15.4812,15.5235,54300.0
2008-11-18 10:05:00,29.42,29.45,29.05,29.08,41600.0,15.5235,15.5393,15.3282,15.3441,41600.0
2008-11-18 10:10:00,29.04,29.23,28.98,29.05,35100.0,15.3229,15.4232,15.2913,15.3282,35100.0
2008-11-18 10:15:00,29.03,29.46,29.0,29.46,32700.0,15.3177,15.5446,15.3018,15.5446,32700.0
2008-11-18 10:20:00,29.46,29.68,29.45,29.54,41200.0,15.5446,15.6606,15.5393,15.5868,41200.0
2008-11-18 10:25:00,29.51,29.93,29.43,29.93,50200.0,15.5709,15.7926,15.5287,15.7926,50200.0
2008-11-18 10:30:00,29.91,29.92,29.78,29.8,25100.0,15.782,15.7873,15.7134,15.724,25100.0
2008-11-18 10:35:00,29.77,29.85,29.61,29.79,24900.0,15.7081,15.7503,15.6237,15.7187,24900.0
2008-11-18 10:40:00,29.78,29.9,29.6,29.66,28700.0,15.7134,15.7767,15.6184,15.6501,28700.0
2008-11-18 10:45:00,29.69,29.81,29.66,29.81,25200.0,15.6659,15.7292,15.6501,15.7292,25200.0
2008-11-18 10:50:00,29.78,29.84,29.6,29.8,24500.0,15.7134,15.7451,15.6184,15.724,24500.0
2008-11-18 10:55:00,29.73,29.79,29.5,29.64,26000.0,15.687,15.7187,15.5657,15.6395,26000.0
2008-11-18 11:00:00,29.63,29.63,29.27,29.29,24000.0,15.6343,15.6343,15.4443,15.4549,24000.0
2008-11-18 11:05:00,29.3,29.42,29.22,29.42,19700.0,15.4601,15.5235,15.4179,15.5235,19700.0
2008-11-18 11:10:00,29.39,29.53,29.34,29.51,25300.0,15.5076,15.5815,15.4812,15.5709,25300.0
2008-11-18 11:15:00,29.54,29.63,29.51,29.62,22200.0,15.5868,15.6343,15.5709,15.629,22200.0
2008-11-18 11:20:00,29.57,29.66,29.38,29.42,27400.0,15.6026,15.6501,15.5023,15.5235,27400.0
2008-11-18 11:25:00,29.44,29.47,29.32,29.43,18200.0,15.534,15.5498,15.4707,15.5287,18200.0
2008-11-18 11:30:00,29.42,29.64,29.36,29.54,21000.0,15.5235,15.6395,15.4918,15.5868,21000.0
2008-11-18 11:35:00,29.55,29.78,29.55,29.67,52400.0,15.592,15.7134,15.592,15.6554,52400.0
2008-11-18 11:40:00,29.67,29.67,29.54,29.64,23900.0,15.6554,15.6554,15.5868,15.6395,23900.0
2008-11-18 11:45:00,29.65,29.77,29.41,29.44,20000.0,15.6448,15.7081,15.5182,15.534,20000.0
2008-11-18 11:50:00,29.43,29.72,29.4,29.56,63000.0,15.5287,15.6817,15.5129,15.5973,63000.0
2008-11-18 11:55:00,29.57,29.68,29.43,29.68,31600.0,15.6026,15.6606,15.5287,15.6606,31600.0
2008-11-18 12:00:00,29.68,29.68,29.49,29.5,23200.0,15.6606,15.6606,15.5604,15.5657,23200.0
2008-11-18 12:05:00,29.49,29.52,29.37,29.4,16900.0,15.5604,15.5762,15.4971,15.5129,16900.0
2008-11-18 12:10:00,29.4,29.54,29.34,29.52,25400.0,15.5129,15.5868,15.4812,15.5762,25400.0
2008-11-18 12:15:00,29.52,29.61,29.48,29.48,13500.0,15.5762,15.6237,15.5551,15.5551,13500.0
2008-11-18 12:20:00,29.45,29.45,29.3,29.39,17500.0,15.5393,15.5393,15.4601,15.5076,17500.0
2008-11-18 12:25:00,29.39,29.39,29.22,29.29,16200.0,15.5076,15.5076,15.4179,15.4549,16200.0
2008-11-18 12:30:00,29.29,29.29,29.11,29.19,21800.0,15.4549,15.4549,15.3599,15.4021,21800.0
2008-11-18 12:35:00,29.21,29.22,29.09,29.15,19900.0,15.4126,15.4179,15.3493,15.381,19900.0
2008-11-18 12:40:00,29.12,29.2,29.11,29.11,17800.0,15.3652,15.4074,15.3599,15.3599,17800.0
2008-11-18 12:45:00,29.1,29.11,28.91,29.0,26400.0,15.3546,15.3599,15.2544,15.3018,26400.0
2008-11-18 12:50:00,29.0,29.0,28.86,28.95,21000.0,15.3018,15.3018,15.228,15.2755,21000.0
2008-11-18 12:55:00,28.95,29.18,28.95,29.15,20500.0,15.2755,15.3968,15.2755,15.381,20500.0
2008-11-18 13:00:00,29.13,29.15,29.0,29.03,23300.0,15.3704,15.381,15.3018,15.3177,23300.0
2008-11-18 13:05:00,29.04,29.04,28.84,28.87,21600.0,15.3229,15.3229,15.2174,15.2332,21600.0
2008-11-18 13:10:00,28.88,28.97,28.76,28.8,21600.0,15.2385,15.286,15.1752,15.1963,21600.0
2008-11-18 13:15:00,28.8,28.86,28.67,28.86,19600.0,15.1963,15.228,15.1277,15.228,19600.0
2008-11-18 13:20:00,28.86,28.99,28.85,28.86,22700.0,15.228,15.2966,15.2227,15.228,22700.0
2008-11-18 13:25:00,28.87,28.97,28.87,28.92,17800.0,15.2332,15.286,15.2332,15.2596,17800.0
2008-11-18 13:30:00,28.88,28.94,28.78,28.81,25100.0,15.2385,15.2702,15.1858,15.2016,25100.0
2008-11-18 13:35:00,28.8,28.8,28.53,28.62,28500.0,15.1963,15.1963,15.0538,15.1013,28500.0
2008-11-18 13:40:00,28.62,28.83,28.62,28.67,29500.0,15.1013,15.2121,15.1013,15.1277,29500.0
2008-11-18 13:45:00,28.67,28.69,28.46,28.56,41000.0,15.1277,15.1383,15.0169,15.0697,41000.0
2008-11-18 13:50:00,28.56,28.77,28.52,28.77,20100.0,15.0697,15.1805,15.0486,15.1805,20100.0
2008-11-18 13:55:00,28.78,29.02,28.7,29.02,24900.0,15.1858,15.3124,15.1435,15.3124,24900.0
2008-11-18 14:00:00,29.0,29.01,28.72,28.72,46700.0,15.3018,15.3071,15.1541,15.1541,46700.0
2008-11-18 14:05:00,28.74,28.74,28.45,28.58,30200.0,15.1647,15.1647,15.0116,15.0802,30200.0
2008-11-18 14:10:00,28.59,28.88,28.52,28.88,30700.0,15.0855,15.2385,15.0486,15.2385,30700.0
2008-11-18 14:15:00,28.88,28.93,28.71,28.77,42700.0,15.2385,15.2649,15.1488,15.1805,42700.0
2008-11-18 14:20:00,28.77,28.85,28.65,28.79,26400.0,15.1805,15.2227,15.1172,15.191,26400.0
2008-11-18 14:25:00,28.8,28.84,28.64,28.72,22900.0,15.1963,15.2174,15.1119,15.1541,22900.0
2008-11-18 14:30:00,28.72,28.77,28.52,28.52,31900.0,15.1541,15.1805,15.0486,15.0486,31900.0
2008-11-18 14:35:00,28.56,28.65,28.5,28.6,26400.0,15.0697,15.1172,15.038,15.0908,26400.0
2008-11-18 14:40:00,28.62,28.68,28.48,28.5,34500.0,15.1013,15.133,15.0275,15.038,34500.0
2008-11-18 14:45:00,28.49,28.5,28.08,28.13,61400.0,15.0327,15.038,14.8164,14.8428,61400.0
2008-11-18 14:50:00,28.11,28.18,28.04,28.14,28700.0,14.8322,14.8692,14.7953,14.8481,28700.0
2008-11-18 14:55:00,28.16,28.34,28.11,28.22,42500.0,14.8586,14.9536,14.8322,14.8903,42500.0
2008-11-18 15:00:00,28.24,28.36,28.2,28.32,39700.0,14.9008,14.9641,14.8797,14.943,39700.0
2008-11-18 15:05:00,28.31,28.74,28.28,28.69,46200.0,14.9378,15.1647,14.9219,15.1383,46200.0
2008-11-18 15:10:00,28.67,28.88,28.51,28.52,62900.0,15.1277,15.2385,15.0433,15.0486,62900.0
2008-11-18 15:15:00,28.55,28.84,28.4,28.82,55600.0,15.0644,15.2174,14.9853,15.2069,55600.0
2008-11-18 15:20:00,28.8,29.11,28.69,28.75,61700.0,15.1963,15.3599,15.1383,15.1699,61700.0
2008-11-18 15:25:00,28.76,28.81,28.56,28.74,53600.0,15.1752,15.2016,15.0697,15.1647,53600.0
2008-11-18 15:30:00,28.71,28.71,28.37,28.53,50600.0,15.1488,15.1488,14.9694,15.0538,50600.0
2008-11-18 15:35:00,28.55,28.97,28.55,28.81,63300.0,15.0644,15.286,15.0644,15.2016,63300.0
2008-11-18 15:40:00,28.82,29.14,28.72,28.76,151400.0,15.2069,15.3757,15.1541,15.1752,151400.0
2008-11-18 15:45:00,28.75,29.12,28.74,29.09,116800.0,15.1699,15.3652,15.1647,15.3493,116800.0
2008-11-18 15:50:00,29.09,29.13,28.88,28.96,153400.0,15.3493,15.3704,15.2385,15.2807,153400.0
2008-11-18 15:55:00,28.96,29.09,28.75,29.03,208500.0,15.2807,15.3493,15.1699,15.3177,208500.0
2008-11-19 09:30:00,28.6,29.62,28.6,29.62,50900.0,15.0908,15.629,15.0908,15.629,50900.0
2008-11-19 09:35:00,29.58,29.66,29.23,29.63,41600.0,15.6079,15.6501,15.4232,15.6343,41600.0
2008-11-19 09:40:00,29.64,29.75,29.51,29.65,25600.0,15.6395,15.6976,15.5709,15.6448,25600.0
2008-11-19 09:45:00,29.66,29.74,29.63,29.73,40200.0,15.6501,15.6923,15.6343,15.687,40200.0
2008-11-19 09:50:00,29.72,29.8,29.48,29.57,53800.0,15.6817,15.724,15.5551,15.6026,53800.0
2008-11-19 09:55:00,29.54,29.75,29.53,29.74,109800.0,15.5868,15.6976,15.5815,15.6923,109800.0
2008-11-19 10:00:00,29.73,29.97,29.71,29.97,53500.0,15.687,15.8137,15.6765,15.8137,53500.0
2008-11-19 10:05:00,29.96,30.22,29.84,30.14,61400.0,15.8084,15.9456,15.7451,15.9034,61400.0
2008-11-19 10:10:00,30.15,30.35,30.13,30.31,43200.0,15.9086,16.0142,15.8981,15.9931,43200.0
2008-11-19 10:15:00,30.3,30.41,29.87,29.87,59500.0,15.9878,16.0458,15.7609,15.7609,59500.0
2008-11-19 10:20:00,29.92,29.92,29.62,29.69,50100.0,15.7873,15.7873,15.629,15.6659,50100.0
2008-11-19 10:25:00,29.7,29.92,29.58,29.92,75000.0,15.6712,15.7873,15.6079,15.7873,75000.0
2008-11-19 10:30:00,29.89,30.04,29.74,30.04,55400.0,15.7714,15.8506,15.6923,15.8506,55400.0
2008-11-19 10:35:00,30.04,30.09,29.58,29.61,46400.0,15.8506,15.877,15.6079,15.6237,46400.0
2008-11-19 10:40:00,29.59,29.67,29.46,29.55,41900.0,15.6132,15.6554,15.5446,15.592,41900.0
2008-11-19 10:45:00,29.55,29.55,29.09,29.11,64700.0,15.592,15.592,15.3493,15.3599,64700.0
2008-11-19 10:50:00,29.12,29.34,29.09,29.16,47900.0,15.3652,15.4812,15.3493,15.3863,47900.0
2008-11-19 10:55:00,29.15,29.18,28.91,29.01,35900.0,15.381,15.3968,15.2544,15.3071,35900.0
2008-11-19 11:00:00,28.99,29.28,28.95,29.19,55500.0,15.2966,15.4496,15.2755,15.4021,55500.0
2008-11-19 11:05:00,29.18,29.29,29.11,29.29,31400.0,15.3968,15.4549,15.3599,15.4549,31400.0
2008-11-19 11:10:00,29.28,29.33,29.21,29.25,16600.0,15.4496,15.476,15.4126,15.4338,16600.0
2008-11-19 11:15:00,29.24,29.43,29.03,29.4,29000.0,15.4285,15.5287,15.3177,15.5129,29000.0
2008-11-19 11:20:00,29.45,29.48,29.09,29.09,27200.0,15.5393,15.5551,15.3493,15.3493,27200.0
2008-11-19 11:25:00,29.09,29.11,28.91,29.03,22100.0,15.3493,15.3599,15.2544,15.3177,22100.0
2008-11-19 11:30:00,29.04,29.09,28.95,28.98,47400.0,15.3229,15.3493,15.2755,15.2913,47400.0
2008-11-19 11:35:00,28.96,28.97,28.78,28.8,45300.0,15.2807,15.286,15.1858,15.1963,45300.0
2008-11-19 11:40:00,28.81,29.07,28.8,29.07,37900.0,15.2016,15.3388,15.1963,15.3388,37900.0
2008-11-19 11:45:00,29.04,29.09,28.96,29.09,22200.0,15.3229,15.3493,15.2807,15.3493,22200.0
2008-11-19 11:50:00,29.08,29.26,29.07,29.19,30500.0,15.3441,15.439,15.3388,15.4021,30500.0
2008-11-19 11:55:00,29.23,29.29,29.09,29.09,65800.0,15.4232,15.4549,15.3493,15.3493,65800.0
2008-11-19 12:00:00,29.1,29.1,28.93,29.0,38900.0,15.3546,15.3546,15.2649,15.3018,38900.0
2008-11-19 12:05:00,28.99,29.12,28.93,29.08,31600.0,15.2966,15.3652,15.2649,15.3441,31600.0
2008-11-19 12:10:00,29.06,29.11,28.93,29.11,17000.0,15.3335,15.3599,15.2649,15.3599,17000.0
2008-11-19 12:15:00,29.15,29.15,28.88,28.92,20300.0,15.381,15.381,15.2385,15.2596,20300.0
2008-11-19 12:20:00,28.91,29.04,28.91,28.99,22600.0,15.2544,15.3229,15.2544,15.2966,22600.0
2008-11-19 12:25:00,28.99,29.04,28.86,28.93,19800.0,15.2966,15.3229,15.228,15.2649,19800.0
2008-11-19 12:30:00,28.95,29.01,28.88,28.92,22300.0,15.2755,15.3071,15.2385,15.2596,22300.0
2008-11-19 12:35:00,28.95,28.98,28.8,28.92,36400.0,15.2755,15.2913,15.1963,15.2596,36400.0
2008-11-19 12:40:00,28.93,29.07,28.93,28.99,48200.0,15.2649,15.3388,15.2649,15.2966,48200.0
2008-11-19 12:45:00,28.99,29.05,28.81,28.84,25500.0,15.2966,15.3282,15.2016,15.2174,25500.0
2008-11-19 12:50:00,28.82,28.84,28.68,28.71,31200.0,15.2069,15.2174,15.133,15.1488,31200.0
2008-11-19 12:55:00,28.7,28.86,28.66,28.84,14000.0,15.1435,15.228,15.1224,15.2174,14000.0
2008-11-19 13:00:00,28.87,29.01,28.84,28.97,36400.0,15.2332,15.3071,15.2174,15.286,36400.0
2008-11-19 13:05:00,28.96,29.05,28.9,28.95,27500.0,15.2807,15.3282,15.2491,15.2755,27500.0
2008-11-19 13:10:00,28.94,28.95,28.86,28.93,16900.0,15.2702,15.2755,15.228,15.2649,16900.0
2008-11-19 13:15:00,28.94,28.94,28.79,28.83,21600.0,15.2702,15.2702,15.191,15.2121,21600.0
2008-11-19 13:20:00,28.86,28.91,28.77,28.79,24900.0,15.228,15.2544,15.1805,15.191,24900.0
2008-11-19 13:25:00,28.78,28.78,28.61,28.62,15800.0,15.1858,15.1858,15.0961,15.1013,15800.0
2008-11-19 13:30:00,28.59,28.63,28.52,28.56,16000.0,15.0855,15.1066,15.0486,15.0697,16000.0
2008-11-19 13:35:00,28.56,28.65,28.49,28.64,50000.0,15.0697,15.1172,15.0327,15.1119,50000.0
2008-11-19 13:40:00,28.64,28.8,28.59,28.75,26100.0,15.1119,15.1963,15.0855,15.1699,26100.0
2008-11-19 13:45:00,28.75,28.82,28.73,28.77,16800.0,15.1699,15.2069,15.1594,15.1805,16800.0
2008-11-19 13:50:00,28.78,28.84,28.66,28.83,39700.0,15.1858,15.2174,15.1224,15.2121,39700.0
2008-11-19 13:55:00,28.83,28.93,28.72,28.74,43200.0,15.2121,15.2649,15.1541,15.1647,43200.0
2008-11-19 14:00:00,28.73,28.73,28.52,28.55,38100.0,15.1594,15.1594,15.0486,15.0644,38100.0
2008-11-19 14:05:00,28.55,28.6,28.32,28.59,33900.0,15.0644,15.0908,14.943,15.0855,33900.0
2008-11-19 14:10:00,28.61,28.77,28.59,28.7,51700.0,15.0961,15.1805,15.0855,15.1435,51700.0
2008-11-19 14:15:00,28.7,28.72,28.39,28.39,31500.0,15.1435,15.1541,14.98,14.98,31500.0
2008-11-19 14:20:00,28.4,28.41,28.22,28.22,17000.0,14.9853,14.9905,14.8903,14.8903,17000.0
2008-11-19 14:25:00,28.21,28.63,28.21,28.4,37900.0,14.885,15.1066,14.885,14.9853,37900.0
2008-11-19 14:30:00,28.4,28.49,28.21,28.21,31000.0,14.9853,15.0327,14.885,14.885,31000.0
2008-11-19 14:35:00,28.19,28.27,28.03,28.19,27700.0,14.8744,14.9167,14.79,14.8744,27700.0
2008-11-19 14:40:00,28.21,28.59,28.18,28.56,34800.0,14.885,15.0855,14.8692,15.0697,34800.0
2008-11-19 14:45:00,28.58,28.85,28.45,28.64,41100.0,15.0802,15.2227,15.0116,15.1119,41100.0
2008-11-19 14:50:00,28.62,28.69,28.44,28.61,75600.0,15.1013,15.1383,15.0064,15.0961,75600.0
2008-11-19 14:55:00,28.6,28.77,28.39,28.67,49500.0,15.0908,15.1805,14.98,15.1277,49500.0
2008-11-19 15:00:00,28.66,28.67,28.29,28.46,77000.0,15.1224,15.1277,14.9272,15.0169,77000.0
2008-11-19 15:05:00,28.47,28.76,28.4,28.69,70800.0,15.0222,15.1752,14.9853,15.1383,70800.0
2008-11-19 15:10:00,28.7,28.8,28.57,28.72,75500.0,15.1435,15.1963,15.075,15.1541,75500.0
2008-11-19 15:15:00,28.73,28.75,28.28,28.28,74200.0,15.1594,15.1699,14.9219,14.9219,74200.0
2008-11-19 15:20:00,28.32,28.39,28.13,28.22,93700.0,14.943,14.98,14.8428,14.8903,93700.0
2008-11-19 15:25:00,28.25,28.56,28.12,28.48,105300.0,14.9061,15.0697,14.8375,15.0275,105300.0
2008-11-19 15:30:00,28.46,28.74,28.34,28.71,103100.0,15.0169,15.1647,14.9536,15.1488,103100.0
2008-11-19 15:35:00,28.7,28.72,28.12,28.18,95000.0,15.1435,15.1541,14.8375,14.8692,95000.0
2008-11-19 15:40:00,28.18,28.44,28.06,28.09,97000.0,14.8692,15.0064,14.8059,14.8217,97000.0
2008-11-19 15:45:00,28.09,28.26,27.93,28.21,86600.0,14.8217,14.9114,14.7373,14.885,86600.0
2008-11-19 15:50:00,28.19,28.27,27.9,27.94,137300.0,14.8744,14.9167,14.7214,14.7425,137300.0
2008-11-19 15:55:00,27.94,28.06,27.79,27.92,114700.0,14.7425,14.8059,14.6634,14.732,114700.0
2008-11-20 09:30:00,27.46,28.07,27.46,27.99,47300.0,14.4893,14.8111,14.4893,14.7689,47300.0
2008-11-20 09:35:00,28.02,28.02,27.5,27.53,28400.0,14.7847,14.7847,14.5104,14.5262,28400.0
2008-11-20 09:40:00,27.55,27.57,27.28,27.33,38600.0,14.5367,14.5473,14.3943,14.4207,38600.0
2008-11-20 09:45:00,27.3,27.66,27.29,27.66,42200.0,14.4048,14.5948,14.3996,14.5948,42200.0
2008-11-20 09:50:00,27.65,27.89,27.4,27.4,67800.0,14.5895,14.7161,14.4576,14.4576,67800.0
2008-11-20 09:55:00,27.41,27.6,27.3,27.45,77900.0,14.4629,14.5631,14.4048,14.484,77900.0
2008-11-20 10:00:00,27.44,27.59,27.26,27.28,52700.0,14.4787,14.5579,14.3837,14.3943,52700.0
2008-11-20 10:05:00,27.31,27.74,27.25,27.65,73400.0,14.4101,14.637,14.3785,14.5895,73400.0
2008-11-20 10:10:00,27.68,27.68,27.45,27.57,54300.0,14.6053,14.6053,14.484,14.5473,54300.0
2008-11-20 10:15:00,27.56,27.6,27.23,27.28,50800.0,14.542,14.5631,14.3679,14.3943,50800.0
2008-11-20 10:20:00,27.27,27.52,27.25,27.3,64200.0,14.389,14.5209,14.3785,14.4048,64200.0
2008-11-20 10:25:00,27.3,27.41,27.2,27.34,55200.0,14.4048,14.4629,14.3521,14.4259,55200.0
2008-11-20 10:30:00,27.36,27.57,27.27,27.39,75700.0,14.4365,14.5473,14.389,14.4523,75700.0
2008-11-20 10:35:00,27.37,27.43,27.22,27.28,66300.0,14.4418,14.4734,14.3626,14.3943,66300.0
2008-11-20 10:40:00,27.3,27.35,27.09,27.26,147100.0,14.4048,14.4312,14.294,14.3837,147100.0
2008-11-20 10:45:00,27.27,27.64,27.01,27.07,176800.0,14.389,14.5842,14.2518,14.2835,176800.0
2008-11-20 10:50:00,27.08,27.16,26.95,27.13,95700.0,14.2888,14.331,14.2202,14.3151,95700.0
2008-11-20 10:55:00,27.13,27.61,26.98,27.61,109300.0,14.3151,14.5684,14.236,14.5684,109300.0
2008-11-20 11:00:00,27.59,27.78,27.41,27.6,83200.0,14.5579,14.6581,14.4629,14.5631,83200.0
2008-11-20 11:05:00,27.61,27.73,27.23,27.23,41000.0,14.5684,14.6317,14.3679,14.3679,41000.0
2008-11-20 11:10:00,27.22,27.53,27.15,27.46,32800.0,14.3626,14.5262,14.3257,14.4893,32800.0
2008-11-20 11:15:00,27.47,27.54,27.18,27.21,78500.0,14.4945,14.5315,14.3415,14.3573,78500.0
2008-11-20 11:20:00,27.18,27.31,27.12,27.13,53800.0,14.3415,14.4101,14.3099,14.3151,53800.0
2008-11-20 11:25:00,27.13,27.46,27.08,27.4,68400.0,14.3151,14.4893,14.2888,14.4576,68400.0
2008-11-20 11:30:00,27.39,27.43,27.2,27.27,61100.0,14.4523,14.4734,14.3521,14.389,61100.0
2008-11-20 11:35:00,27.26,27.27,27.13,27.13,73400.0,14.3837,14.389,14.3151,14.3151,73400.0
2008-11-20 11:40:00,27.13,27.37,27.1,27.36,53600.0,14.3151,14.4418,14.2993,14.4365,53600.0
2008-11-20 11:45:00,27.37,27.42,27.21,27.4,41500.0,14.4418,14.4682,14.3573,14.4576,41500.0
2008-11-20 11:50:00,27.4,27.4,27.12,27.19,64300.0,14.4576,14.4576,14.3099,14.3468,64300.0
2008-11-20 11:55:00,27.18,27.32,27.06,27.12,70200.0,14.3415,14.4154,14.2782,14.3099,70200.0
2008-11-20 12:00:00,27.11,27.11,26.89,26.93,34700.0,14.3046,14.3046,14.1885,14.2096,34700.0
2008-11-20 12:05:00,26.92,27.01,26.83,26.83,53100.0,14.2043,14.2518,14.1568,14.1568,53100.0
2008-11-20 12:10:00,26.83,27.23,26.8,27.1,69800.0,14.1568,14.3679,14.141,14.2993,69800.0
2008-11-20 12:15:00,27.16,27.28,27.09,27.2,65300.0,14.331,14.3943,14.294,14.3521,65300.0
2008-11-20 12:20:00,27.2,27.44,27.17,27.3,111900.0,14.3521,14.4787,14.3362,14.4048,111900.0
2008-11-20 12:25:00,27.27,27.57,27.24,27.54,67600.0,14.389,14.5473,14.3732,14.5315,67600.0
2008-11-20 12:30:00,27.54,27.92,27.52,27.55,107300.0,14.5315,14.732,14.5209,14.5367,107300.0
2008-11-20 12:35:00,27.56,27.6,27.38,27.5,46000.0,14.542,14.5631,14.447,14.5104,46000.0
2008-11-20 12:40:00,27.53,27.63,27.5,27.57,56800.0,14.5262,14.579,14.5104,14.5473,56800.0
2008-11-20 12:45:00,27.54,28.1,27.46,28.09,66200.0,14.5315,14.827,14.4893,14.8217,66200.0
2008-11-20 12:50:00,28.11,28.23,27.73,27.85,67200.0,14.8322,14.8956,14.6317,14.695,67200.0
2008-11-20 12:55:00,27.83,27.89,27.64,27.72,68600.0,14.6845,14.7161,14.5842,14.6264,68600.0
2008-11-20 13:00:00,27.7,27.7,27.24,27.32,55500.0,14.6159,14.6159,14.3732,14.4154,55500.0
2008-11-20 13:05:00,27.37,27.51,27.34,27.46,42700.0,14.4418,14.5156,14.4259,14.4893,42700.0
2008-11-20 13:10:00,27.49,27.66,27.39,27.66,34900.0,14.5051,14.5948,14.4523,14.5948,34900.0
2008-11-20 13:15:00,27.66,27.94,27.54,27.57,61600.0,14.5948,14.7425,14.5315,14.5473,61600.0
2008-11-20 13:20:00,27.56,27.7,27.3,27.68,92400.0,14.542,14.6159,14.4048,14.6053,92400.0
2008-11-20 13:25:00,27.69,27.83,27.53,27.57,67700.0,14.6106,14.6845,14.5262,14.5473,67700.0
2008-11-20 13:30:00,27.56,27.81,27.48,27.72,88400.0,14.542,14.6739,14.4998,14.6264,88400.0
2008-11-20 13:35:00,27.7,27.72,27.28,27.39,90100.0,14.6159,14.6264,14.3943,14.4523,90100.0
2008-11-20 13:40:00,27.37,27.53,27.32,27.46,57200.0,14.4418,14.5262,14.4154,14.4893,57200.0
2008-11-20 13:45:00,27.46,27.66,27.44,27.61,51200.0,14.4893,14.5948,14.4787,14.5684,51200.0
2008-11-20 13:50:00,27.59,27.76,27.54,27.58,59700.0,14.5579,14.6476,14.5315,14.5526,59700.0
2008-11-20 13:55:00,27.6,27.64,27.33,27.5,55100.0,14.5631,14.5842,14.4207,14.5104,55100.0
2008-11-20 14:00:00,27.51,27.55,27.19,27.21,55000.0,14.5156,14.5367,14.3468,14.3573,55000.0
2008-11-20 14:05:00,27.23,27.33,27.05,27.13,57900.0,14.3679,14.4207,14.2729,14.3151,57900.0
2008-11-20 14:10:00,27.13,27.29,27.09,27.15,54100.0,14.3151,14.3996,14.294,14.3257,54100.0
2008-11-20 14:15:00,27.18,27.25,26.95,26.97,32400.0,14.3415,14.3785,14.2202,14.2307,32400.0
2008-11-20 14:20:00,26.98,27.18,26.94,27.07,34000.0,14.236,14.3415,14.2149,14.2835,34000.0
2008-11-20 14:25:00,27.1,27.12,26.94,26.97,35100.0,14.2993,14.3099,14.2149,14.2307,35100.0
2008-11-20 14:30:00,26.99,27.05,26.79,26.84,64300.0,14.2413,14.2729,14.1357,14.1621,64300.0
2008-11-20 14:35:00,26.84,26.95,26.76,26.87,74200.0,14.1621,14.2202,14.1199,14.1779,74200.0
2008-11-20 14:40:00,26.88,26.99,26.85,26.86,59900.0,14.1832,14.2413,14.1674,14.1727,59900.0
2008-11-20 14:45:00,26.86,26.89,26.69,26.78,58800.0,14.1727,14.1885,14.083,14.1305,58800.0
2008-11-20 14:50:00,26.8,26.87,26.63,26.71,32800.0,14.141,14.1779,14.0513,14.0935,32800.0
2008-11-20 14:55:00,26.69,26.81,26.56,26.8,34300.0,14.083,14.1463,14.0144,14.141,34300.0
2008-11-20 15:00:00,26.76,27.15,26.75,26.77,69600.0,14.1199,14.3257,14.1146,14.1252,69600.0
2008-11-20 15:05:00,26.77,26.93,26.71,26.93,47800.0,14.1252,14.2096,14.0935,14.2096,47800.0
2008-11-20 15:10:00,26.92,27.01,26.79,26.87,86200.0,14.2043,14.2518,14.1357,14.1779,86200.0
2008-11-20 15:15:00,26.88,27.0,26.73,26.8,103900.0,14.1832,14.2465,14.1041,14.141,103900.0
2008-11-20 15:20:00,26.79,26.98,26.76,26.84,143900.0,14.1357,14.236,14.1199,14.1621,143900.0
2008-11-20 15:25:00,26.86,26.89,26.74,26.82,104400.0,14.1727,14.1885,14.1094,14.1516,104400.0
2008-11-20 15:30:00,26.82,27.0,26.81,26.85,86800.0,14.1516,14.2465,14.1463,14.1674,86800.0
2008-11-20 15:35:00,26.87,27.03,26.54,26.63,134500.0,14.1779,14.2624,14.0038,14.0513,134500.0
2008-11-20 15:40:00,26.64,26.64,26.06,26.11,178900.0,14.0566,14.0566,13.7506,13.7769,178900.0
2008-11-20 15:45:00,26.11,26.59,26.09,26.38,229100.0,13.7769,14.0302,13.7664,13.9194,229100.0
2008-11-20 15:50:00,26.39,26.4,25.7,25.84,253700.0,13.9247,13.93,13.5606,13.6345,253700.0
2008-11-20 15:55:00,25.84,26.19,25.59,26.14,280800.0,13.6345,13.8191,13.5026,13.7928,280800.0
2008-11-21 09:30:00,26.78,26.78,26.21,26.44,300300.0,14.1305,14.1305,13.8297,13.9511,300300.0
2008-11-21 09:35:00,26.42,26.87,26.4,26.57,59000.0,13.9405,14.1779,13.93,14.0197,59000.0
2008-11-21 09:40:00,26.57,26.76,26.54,26.72,36700.0,14.0197,14.1199,14.0038,14.0988,36700.0
2008-11-21 09:45:00,26.7,27.07,26.66,26.95,87300.0,14.0882,14.2835,14.0671,14.2202,87300.0
2008-11-21 09:50:00,26.97,26.99,26.57,26.61,57600.0,14.2307,14.2413,14.0197,14.0408,57600.0
2008-11-21 09:55:00,26.61,26.77,26.34,26.49,80100.0,14.0408,14.1252,13.8983,13.9774,80100.0
2008-11-21 10:00:00,26.48,26.67,26.34,26.5,76000.0,13.9722,14.0724,13.8983,13.9827,76000.0
2008-11-21 10:05:00,26.55,26.79,26.48,26.72,96700.0,14.0091,14.1357,13.9722,14.0988,96700.0
2008-11-21 10:10:00,26.72,26.72,26.44,26.5,55900.0,14.0988,14.0988,13.9511,13.9827,55900.0
2008-11-21 10:15:00,26.5,26.7,26.34,26.62,53500.0,13.9827,14.0882,13.8983,14.046,53500.0
2008-11-21 10:20:00,26.62,26.82,26.6,26.73,52600.0,14.046,14.1516,14.0355,14.1041,52600.0
2008-11-21 10:25:00,26.74,26.8,26.43,26.45,52800.0,14.1094,14.141,13.9458,13.9563,52800.0
2008-11-21 10:30:00,26.44,26.75,26.43,26.73,53000.0,13.9511,14.1146,13.9458,14.1041,53000.0
2008-11-21 10:35:00,26.72,26.9,26.71,26.9,79500.0,14.0988,14.1938,14.0935,14.1938,79500.0
2008-11-21 10:40:00,26.9,27.1,26.79,26.95,45900.0,14.1938,14.2993,14.1357,14.2202,45900.0
2008-11-21 10:45:00,26.96,27.33,26.92,27.03,46400.0,14.2254,14.4207,14.2043,14.2624,46400.0
2008-11-21 10:50:00,26.97,27.08,26.79,26.81,39000.0,14.2307,14.2888,14.1357,14.1463,39000.0
2008-11-21 10:55:00,26.83,26.88,26.39,26.51,46100.0,14.1568,14.1832,13.9247,13.988,46100.0
2008-11-21 11:00:00,26.53,26.68,26.4,26.4,39900.0,13.9985,14.0777,13.93,13.93,39900.0
2008-11-21 11:05:00,26.47,26.63,26.26,26.63,70800.0,13.9669,14.0513,13.8561,14.0513,70800.0
2008-11-21 11:10:00,26.63,26.99,26.63,26.83,67000.0,14.0513,14.2413,14.0513,14.1568,67000.0
2008-11-21 11:15:00,26.84,26.88,26.7,26.87,85200.0,14.1621,14.1832,14.0882,14.1779,85200.0
2008-11-21 11:20:00,26.88,27.17,26.84,27.13,62400.0,14.1832,14.3362,14.1621,14.3151,62400.0
2008-11-21 11:25:00,27.13,27.31,27.11,27.26,112900.0,14.3151,14.4101,14.3046,14.3837,112900.0
2008-11-21 11:30:00,27.26,27.61,27.23,27.57,112700.0,14.3837,14.5684,14.3679,14.5473,112700.0
2008-11-21 11:35:00,27.56,27.69,27.5,27.6,104600.0,14.542,14.6106,14.5104,14.5631,104600.0
2008-11-21 11:40:00,27.57,27.72,27.56,27.68,87600.0,14.5473,14.6264,14.542,14.6053,87600.0
2008-11-21 11:45:00,27.67,27.86,27.67,27.75,51300.0,14.6001,14.7003,14.6001,14.6423,51300.0
2008-11-21 11:50:00,27.73,27.81,27.65,27.66,50300.0,14.6317,14.6739,14.5895,14.5948,50300.0
2008-11-21 11:55:00,27.67,27.67,27.42,27.5,61700.0,14.6001,14.6001,14.4682,14.5104,61700.0
2008-11-21 12:00:00,27.49,27.52,27.27,27.41,68800.0,14.5051,14.5209,14.389,14.4629,68800.0
2008-11-21 12:05:00,27.42,27.68,27.37,27.51,78200.0,14.4682,14.6053,14.4418,14.5156,78200.0
2008-11-21 12:10:00,27.51,27.64,27.41,27.44,89100.0,14.5156,14.5842,14.4629,14.4787,89100.0
2008-11-21 12:15:00,27.44,27.67,27.44,27.47,75100.0,14.4787,14.6001,14.4787,14.4945,75100.0
2008-11-21 12:20:00,27.47,27.68,27.47,27.62,71500.0,14.4945,14.6053,14.4945,14.5737,71500.0
2008-11-21 12:25:00,27.62,27.77,27.55,27.73,63700.0,14.5737,14.6528,14.5367,14.6317,63700.0
2008-11-21 12:30:00,27.72,27.8,27.63,27.69,64400.0,14.6264,14.6687,14.579,14.6106,64400.0
2008-11-21 12:35:00,27.69,27.77,27.61,27.66,62900.0,14.6106,14.6528,14.5684,14.5948,62900.0
2008-11-21 12:40:00,27.68,27.74,27.48,27.55,46800.0,14.6053,14.637,14.4998,14.5367,46800.0
2008-11-21 12:45:00,27.55,27.64,27.32,27.34,71900.0,14.5367,14.5842,14.4154,14.4259,71900.0
2008-11-21 12:50:00,27.33,27.64,27.3,27.61,69400.0,14.4207,14.5842,14.4048,14.5684,69400.0
2008-11-21 12:55:00,27.59,27.63,27.43,27.51,115900.0,14.5579,14.579,14.4734,14.5156,115900.0
2008-11-21 13:00:00,27.51,27.54,27.26,27.3,82700.0,14.5156,14.5315,14.3837,14.4048,82700.0
2008-11-21 13:05:00,27.3,27.44,27.25,27.41,54300.0,14.4048,14.4787,14.3785,14.4629,54300.0
2008-11-21 13:10:00,27.41,27.55,27.38,27.47,81100.0,14.4629,14.5367,14.447,14.4945,81100.0
2008-11-21 13:15:00,27.45,27.61,27.45,27.58,61100.0,14.484,14.5684,14.484,14.5526,61100.0
2008-11-21 13:20:00,27.58,27.58,27.33,27.34,66300.0,14.5526,14.5526,14.4207,14.4259,66300.0
2008-11-21 13:25:00,27.35,27.37,27.22,27.32,83900.0,14.4312,14.4418,14.3626,14.4154,83900.0
2008-11-21 13:30:00,27.31,27.49,27.29,27.45,59100.0,14.4101,14.5051,14.3996,14.484,59100.0
2008-11-21 13:35:00,27.45,27.52,27.34,27.44,71900.0,14.484,14.5209,14.4259,14.4787,71900.0
2008-11-21 13:40:00,27.42,27.76,27.4,27.64,58600.0,14.4682,14.6476,14.4576,14.5842,58600.0
2008-11-21 13:45:00,27.64,27.81,27.64,27.68,52200.0,14.5842,14.6739,14.5842,14.6053,52200.0
2008-11-21 13:50:00,27.68,27.72,27.52,27.61,58000.0,14.6053,14.6264,14.5209,14.5684,58000.0
2008-11-21 13:55:00,27.61,27.67,27.32,27.32,51000.0,14.5684,14.6001,14.4154,14.4154,51000.0
2008-11-21 14:00:00,27.33,27.69,27.21,27.68,86400.0,14.4207,14.6106,14.3573,14.6053,86400.0
2008-11-21 14:05:00,27.68,27.68,27.46,27.48,116000.0,14.6053,14.6053,14.4893,14.4998,116000.0
2008-11-21 14:10:00,27.51,27.61,27.46,27.46,63300.0,14.5156,14.5684,14.4893,14.4893,63300.0
2008-11-21 14:15:00,27.47,27.58,27.41,27.58,62800.0,14.4945,14.5526,14.4629,14.5526,62800.0
2008-11-21 14:20:00,27.55,27.74,27.54,27.63,87800.0,14.5367,14.637,14.5315,14.579,87800.0
2008-11-21 14:25:00,27.62,27.68,27.47,27.53,89100.0,14.5737,14.6053,14.4945,14.5262,89100.0
2008-11-21 14:30:00,27.53,27.55,27.36,27.41,86900.0,14.5262,14.5367,14.4365,14.4629,86900.0
2008-11-21 14:35:00,27.41,27.61,27.28,27.6,132900.0,14.4629,14.5684,14.3943,14.5631,132900.0
2008-11-21 14:40:00,27.59,27.68,27.24,27.53,100700.0,14.5579,14.6053,14.3732,14.5262,100700.0
2008-11-21 14:45:00,27.53,27.71,27.5,27.56,146900.0,14.5262,14.6212,14.5104,14.542,146900.0
2008-11-21 14:50:00,27.53,27.77,27.51,27.74,159400.0,14.5262,14.6528,14.5156,14.637,159400.0
2008-11-21 14:55:00,27.74,27.87,27.6,27.7,192200.0,14.637,14.7056,14.5631,14.6159,192200.0
2008-11-21 15:00:00,27.7,28.09,27.68,27.9,171500.0,14.6159,14.8217,14.6053,14.7214,171500.0
2008-11-21 15:05:00,27.9,28.07,27.71,27.71,138000.0,14.7214,14.8111,14.6212,14.6212,138000.0
2008-11-21 15:10:00,27.71,28.2,27.65,28.16,145600.0,14.6212,14.8797,14.5895,14.8586,145600.0
2008-11-21 15:15:00,28.15,28.18,27.9,28.03,102600.0,14.8533,14.8692,14.7214,14.79,102600.0
2008-11-21 15:20:00,28.04,28.12,27.84,28.02,150800.0,14.7953,14.8375,14.6898,14.7847,150800.0
2008-11-21 15:25:00,28.01,28.49,27.94,28.32,219700.0,14.7795,15.0327,14.7425,14.943,219700.0
2008-11-21 15:30:00,28.3,28.89,28.24,28.8,155100.0,14.9325,15.2438,14.9008,15.1963,155100.0
2008-11-21 15:35:00,28.8,29.0,28.78,28.84,229200.0,15.1963,15.3018,15.1858,15.2174,229200.0
2008-11-21 15:40:00,28.86,29.35,28.86,29.08,205900.0,15.228,15.4865,15.228,15.3441,205900.0
2008-11-21 15:45:00,29.07,29.48,28.95,29.48,227500.0,15.3388,15.5551,15.2755,15.5551,227500.0
2008-11-21 15:50:00,29.48,29.49,28.93,29.34,301200.0,15.5551,15.5604,15.2649,15.4812,301200.0
2008-11-21 15:55:00,29.34,29.85,29.33,29.61,288000.0,15.4812,15.7503,15.476,15.6237,288000.0
2008-11-24 09:30:00,29.75,30.0,28.89,29.46,74700.0,15.6976,15.8295,15.2438,15.5446,74700.0
2008-11-24 09:35:00,29.44,29.94,29.14,29.9,54600.0,15.534,15.7978,15.3757,15.7767,54600.0
2008-11-24 09:40:00,29.89,29.89,29.27,29.28,61400.0,15.7714,15.7714,15.4443,15.4496,61400.0
2008-11-24 09:45:00,29.25,29.3,28.98,28.98,69600.0,15.4338,15.4601,15.2913,15.2913,69600.0
2008-11-24 09:50:00,28.98,29.05,28.81,28.93,68700.0,15.2913,15.3282,15.2016,15.2649,68700.0
2008-11-24 09:55:00,28.94,29.23,28.8,29.14,62400.0,15.2702,15.4232,15.1963,15.3757,62400.0
2008-11-24 10:00:00,29.15,29.5,29.15,29.2,61400.0,15.381,15.5657,15.381,15.4074,61400.0
2008-11-24 10:05:00,29.24,29.28,28.96,29.25,48700.0,15.4285,15.4496,15.2807,15.4338,48700.0
2008-11-24 10:10:00,29.21,29.3,29.08,29.12,52200.0,15.4126,15.4601,15.3441,15.3652,52200.0
2008-11-24 10:15:00,29.12,29.31,28.97,29.07,84700.0,15.3652,15.4654,15.286,15.3388,84700.0
2008-11-24 10:20:00,29.08,29.18,28.96,29.1,54600.0,15.3441,15.3968,15.2807,15.3546,54600.0
2008-11-24 10:25:00,29.14,29.18,28.98,29.11,54600.0,15.3757,15.3968,15.2913,15.3599,54600.0
2008-11-24 10:30:00,29.09,29.38,29.08,29.28,64400.0,15.3493,15.5023,15.3441,15.4496,64400.0
2008-11-24 10:35:00,29.29,29.36,29.17,29.2,62800.0,15.4549,15.4918,15.3915,15.4074,62800.0
2008-11-24 10:40:00,29.22,29.26,29.04,29.13,82300.0,15.4179,15.439,15.3229,15.3704,82300.0
2008-11-24 10:45:00,29.14,29.25,28.85,28.87,55200.0,15.3757,15.4338,15.2227,15.2332,55200.0
2008-11-24 10:50:00,28.87,28.91,28.73,28.85,52700.0,15.2332,15.2544,15.1594,15.2227,52700.0
2008-11-24 10:55:00,28.82,29.05,28.75,29.04,57900.0,15.2069,15.3282,15.1699,15.3229,57900.0
2008-11-24 11:00:00,29.04,29.18,28.88,28.89,49700.0,15.3229,15.3968,15.2385,15.2438,49700.0
2008-11-24 11:05:00,28.89,29.03,28.77,28.87,89600.0,15.2438,15.3177,15.1805,15.2332,89600.0
2008-11-24 11:10:00,28.85,29.05,28.77,29.0,51300.0,15.2227,15.3282,15.1805,15.3018,51300.0
2008-11-24 11:15:00,28.99,29.19,28.99,29.1,71200.0,15.2966,15.4021,15.2966,15.3546,71200.0
2008-11-24 11:20:00,29.1,29.38,29.05,29.37,58500.0,15.3546,15.5023,15.3282,15.4971,58500.0
2008-11-24 11:25:00,29.38,29.53,29.38,29.46,60800.0,15.5023,15.5815,15.5023,15.5446,60800.0
2008-11-24 11:30:00,29.45,29.56,29.4,29.44,53600.0,15.5393,15.5973,15.5129,15.534,53600.0
2008-11-24 11:35:00,29.44,29.65,29.37,29.41,67500.0,15.534,15.6448,15.4971,15.5182,67500.0
2008-11-24 11:40:00,29.44,29.44,29.32,29.43,58100.0,15.534,15.534,15.4707,15.5287,58100.0
2008-11-24 11:45:00,29.42,29.5,29.36,29.4,43700.0,15.5235,15.5657,15.4918,15.5129,43700.0
2008-11-24 11:50:00,29.41,29.66,29.41,29.62,59300.0,15.5182,15.6501,15.5182,15.629,59300.0
2008-11-24 11:55:00,29.62,29.7,29.54,29.59,48900.0,15.629,15.6712,15.5868,15.6132,48900.0
2008-11-24 12:00:00,29.6,29.72,29.39,29.46,64500.0,15.6184,15.6817,15.5076,15.5446,64500.0
2008-11-24 12:05:00,29.47,29.61,29.42,29.53,47100.0,15.5498,15.6237,15.5235,15.5815,47100.0
2008-11-24 12:10:00,29.52,29.53,29.36,29.44,60400.0,15.5762,15.5815,15.4918,15.534,60400.0
2008-11-24 12:15:00,29.43,29.55,29.3,29.42,63500.0,15.5287,15.592,15.4601,15.5235,63500.0
2008-11-24 12:20:00,29.44,29.45,29.11,29.19,40100.0,15.534,15.5393,15.3599,15.4021,40100.0
2008-11-24 12:25:00,29.2,29.27,29.04,29.07,89400.0,15.4074,15.4443,15.3229,15.3388,89400.0
2008-11-24 12:30:00,29.09,29.28,28.97,29.27,47000.0,15.3493,15.4496,15.286,15.4443,47000.0
2008-11-24 12:35:00,29.25,29.34,29.07,29.09,37500.0,15.4338,15.4812,15.3388,15.3493,37500.0
2008-11-24 12:40:00,29.05,29.21,28.89,29.1,52900.0,15.3282,15.4126,15.2438,15.3546,52900.0
2008-11-24 12:45:00,29.09,29.21,29.01,29.11,61400.0,15.3493,15.4126,15.3071,15.3599,61400.0
2008-11-24 12:50:00,29.12,29.38,29.05,29.29,39300.0,15.3652,15.5023,15.3282,15.4549,39300.0
2008-11-24 12:55:00,29.29,29.29,29.11,29.13,29800.0,15.4549,15.4549,15.3599,15.3704,29800.0
2008-11-24 13:00:00,29.16,29.31,29.12,29.19,35700.0,15.3863,15.4654,15.3652,15.4021,35700.0
2008-11-24 13:05:00,29.19,29.23,29.01,29.03,58100.0,15.4021,15.4232,15.3071,15.3177,58100.0
2008-11-24 13:10:00,29.03,29.08,28.92,29.07,39500.0,15.3177,15.3441,15.2596,15.3388,39500.0
2008-11-24 13:15:00,29.06,29.22,28.99,29.16,28900.0,15.3335,15.4179,15.2966,15.3863,28900.0
2008-11-24 13:20:00,29.16,29.22,29.07,29.08,49600.0,15.3863,15.4179,15.3388,15.3441,49600.0
2008-11-24 13:25:00,29.09,29.17,29.02,29.12,42400.0,15.3493,15.3915,15.3124,15.3652,42400.0
2008-11-24 13:30:00,29.13,29.22,29.01,29.1,48500.0,15.3704,15.4179,15.3071,15.3546,48500.0
2008-11-24 13:35:00,29.08,29.15,29.0,29.1,39400.0,15.3441,15.381,15.3018,15.3546,39400.0
2008-11-24 13:40:00,29.08,29.15,29.0,29.03,34900.0,15.3441,15.381,15.3018,15.3177,34900.0
2008-11-24 13:45:00,29.04,29.08,28.93,29.02,41900.0,15.3229,15.3441,15.2649,15.3124,41900.0
2008-11-24 13:50:00,29.0,29.08,28.96,29.04,43900.0,15.3018,15.3441,15.2807,15.3229,43900.0
2008-11-24 13:55:00,29.04,29.44,28.98,29.43,65400.0,15.3229,15.534,15.2913,15.5287,65400.0
2008-11-24 14:00:00,29.42,29.42,29.13,29.19,34100.0,15.5235,15.5235,15.3704,15.4021,34100.0
2008-11-24 14:05:00,29.16,29.16,28.82,28.88,59700.0,15.3863,15.3863,15.2069,15.2385,59700.0
2008-11-24 14:10:00,28.88,28.92,28.73,28.87,50200.0,15.2385,15.2596,15.1594,15.2332,50200.0
2008-11-24 14:15:00,28.87,28.9,28.72,28.85,49700.0,15.2332,15.2491,15.1541,15.2227,49700.0
2008-11-24 14:20:00,28.85,29.23,28.81,29.22,51300.0,15.2227,15.4232,15.2016,15.4179,51300.0
2008-11-24 14:25:00,29.21,29.21,29.01,29.11,74100.0,15.4126,15.4126,15.3071,15.3599,74100.0
2008-11-24 14:30:00,29.12,29.3,29.04,29.11,56500.0,15.3652,15.4601,15.3229,15.3599,56500.0
2008-11-24 14:35:00,29.1,29.26,29.09,29.19,52000.0,15.3546,15.439,15.3493,15.4021,52000.0
2008-11-24 14:40:00,29.21,29.25,28.92,28.96,53900.0,15.4126,15.4338,15.2596,15.2807,53900.0
2008-11-24 14:45:00,28.96,29.02,28.74,28.8,45400.0,15.2807,15.3124,15.1647,15.1963,45400.0
2008-11-24 14:50:00,28.78,28.96,28.78,28.88,48100.0,15.1858,15.2807,15.1858,15.2385,48100.0
2008-11-24 14:55:00,28.89,29.21,28.89,29.16,70900.0,15.2438,15.4126,15.2438,15.3863,70900.0
2008-11-24 15:00:00,29.14,29.4,29.01,29.34,137900.0,15.3757,15.5129,15.3071,15.4812,137900.0
2008-11-24 15:05:00,29.32,29.36,29.14,29.31,85600.0,15.4707,15.4918,15.3757,15.4654,85600.0
2008-11-24 15:10:00,29.32,29.36,29.08,29.16,98200.0,15.4707,15.4918,15.3441,15.3863,98200.0
2008-11-24 15:15:00,29.17,29.21,29.01,29.04,103500.0,15.3915,15.4126,15.3071,15.3229,103500.0
2008-11-24 15:20:00,29.05,29.17,28.98,29.06,83400.0,15.3282,15.3915,15.2913,15.3335,83400.0
2008-11-24 15:25:00,29.04,29.29,29.04,29.27,137100.0,15.3229,15.4549,15.3229,15.4443,137100.0
2008-11-24 15:30:00,29.28,29.31,29.0,29.12,172500.0,15.4496,15.4654,15.3018,15.3652,172500.0
2008-11-24 15:35:00,29.12,29.28,29.03,29.18,205400.0,15.3652,15.4496,15.3177,15.3968,205400.0
2008-11-24 15:40:00,29.19,29.73,29.19,29.63,183200.0,15.4021,15.687,15.4021,15.6343,183200.0
2008-11-24 15:45:00,29.62,29.68,29.31,29.34,145700.0,15.629,15.6606,15.4654,15.4812,145700.0
2008-11-24 15:50:00,29.34,29.41,28.75,29.16,235400.0,15.4812,15.5182,15.1699,15.3863,235400.0
2008-11-24 15:55:00,29.19,29.46,29.02,29.13,242100.0,15.4021,15.5446,15.3124,15.3704,242100.0
2008-11-25 09:30:00,29.5,30.19,29.5,30.19,76900.0,15.5657,15.9297,15.5657,15.9297,76900.0
2008-11-25 09:35:00,30.17,30.25,30.11,30.25,82100.0,15.9192,15.9614,15.8875,15.9614,82100.0
2008-11-25 09:40:00,30.24,30.44,30.23,30.35,158300.0,15.9561,16.0617,15.9508,16.0142,158300.0
2008-11-25 09:45:00,30.35,30.54,30.27,30.51,68400.0,16.0142,16.1144,15.972,16.0986,68400.0
2008-11-25 09:50:00,30.5,30.69,30.2,30.2,63900.0,16.0933,16.1936,15.935,15.935,63900.0
2008-11-25 09:55:00,30.2,30.24,30.03,30.1,76700.0,15.935,15.9561,15.8453,15.8823,76700.0
2008-11-25 10:00:00,30.14,30.51,30.1,30.33,89600.0,15.9034,16.0986,15.8823,16.0036,89600.0
2008-11-25 10:05:00,30.39,30.58,30.28,30.58,58900.0,16.0353,16.1355,15.9772,16.1355,58900.0
2008-11-25 10:10:00,30.58,30.67,30.2,30.25,35300.0,16.1355,16.183,15.935,15.9614,35300.0
2008-11-25 10:15:00,30.23,30.29,30.01,30.12,43900.0,15.9508,15.9825,15.8348,15.8928,43900.0
2008-11-25 10:20:00,30.1,30.25,29.98,29.99,51900.0,15.8823,15.9614,15.8189,15.8242,51900.0
2008-11-25 10:25:00,30.01,30.34,29.99,30.31,35000.0,15.8348,16.0089,15.8242,15.9931,35000.0
2008-11-25 10:30:00,30.32,30.35,30.06,30.08,46600.0,15.9983,16.0142,15.8611,15.8717,46600.0
2008-11-25 10:35:00,30.07,30.19,30.02,30.03,40900.0,15.8664,15.9297,15.84,15.8453,40900.0
2008-11-25 10:40:00,30.04,30.18,29.96,30.1,40300.0,15.8506,15.9245,15.8084,15.8823,40300.0
2008-11-25 10:45:00,30.1,30.1,29.8,29.83,23700.0,15.8823,15.8823,15.724,15.7398,23700.0
2008-11-25 10:50:00,29.83,30.09,29.83,30.03,26200.0,15.7398,15.877,15.7398,15.8453,26200.0
2008-11-25 10:55:00,30.02,30.22,29.99,30.18,27000.0,15.84,15.9456,15.8242,15.9245,27000.0
2008-11-25 11:00:00,30.16,30.18,29.84,29.87,38800.0,15.9139,15.9245,15.7451,15.7609,38800.0
2008-11-25 11:05:00,29.88,29.89,29.7,29.85,62200.0,15.7662,15.7714,15.6712,15.7503,62200.0
2008-11-25 11:10:00,29.87,30.1,29.85,30.02,23700.0,15.7609,15.8823,15.7503,15.84,23700.0
2008-11-25 11:15:00,29.99,30.29,29.96,30.23,32600.0,15.8242,15.9825,15.8084,15.9508,32600.0
2008-11-25 11:20:00,30.26,30.43,30.19,30.37,32100.0,15.9667,16.0564,15.9297,16.0247,32100.0
2008-11-25 11:25:00,30.34,30.6,30.34,30.52,41400.0,16.0089,16.1461,16.0089,16.1039,41400.0
2008-11-25 11:30:00,30.5,30.59,30.44,30.55,62200.0,16.0933,16.1408,16.0617,16.1197,62200.0
2008-11-25 11:35:00,30.56,30.56,30.38,30.4,41900.0,16.125,16.125,16.03,16.0406,41900.0
2008-11-25 11:40:00,30.38,30.54,30.35,30.52,64100.0,16.03,16.1144,16.0142,16.1039,64100.0
2008-11-25 11:45:00,30.51,30.53,30.28,30.34,75800.0,16.0986,16.1091,15.9772,16.0089,75800.0
2008-11-25 11:50:00,30.35,30.38,30.23,30.31,80000.0,16.0142,16.03,15.9508,15.9931,80000.0
2008-11-25 11:55:00,30.35,30.46,30.22,30.25,37800.0,16.0142,16.0722,15.9456,15.9614,37800.0
2008-11-25 12:00:00,30.25,30.31,30.09,30.1,73300.0,15.9614,15.9931,15.877,15.8823,73300.0
2008-11-25 12:05:00,30.1,30.21,30.0,30.09,63900.0,15.8823,15.9403,15.8295,15.877,63900.0
2008-11-25 12:10:00,30.08,30.12,29.72,29.74,45900.0,15.8717,15.8928,15.6817,15.6923,45900.0
2008-11-25 12:15:00,29.73,29.92,29.71,29.77,46100.0,15.687,15.7873,15.6765,15.7081,46100.0
2008-11-25 12:20:00,29.77,29.84,29.64,29.67,32000.0,15.7081,15.7451,15.6395,15.6554,32000.0
2008-11-25 12:25:00,29.69,29.72,29.54,29.67,34400.0,15.6659,15.6817,15.5868,15.6554,34400.0
2008-11-25 12:30:00,29.69,29.79,29.56,29.65,46300.0,15.6659,15.7187,15.5973,15.6448,46300.0
2008-11-25 12:35:00,29.67,29.72,29.56,29.56,30900.0,15.6554,15.6817,15.5973,15.5973,30900.0
2008-11-25 12:40:00,29.57,29.66,29.55,29.55,29200.0,15.6026,15.6501,15.592,15.592,29200.0
2008-11-25 12:45:00,29.56,29.56,29.39,29.41,42200.0,15.5973,15.5973,15.5076,15.5182,42200.0
2008-11-25 12:50:00,29.42,29.44,29.3,29.39,41200.0,15.5235,15.534,15.4601,15.5076,41200.0
2008-11-25 12:55:00,29.38,29.63,29.3,29.49,66300.0,15.5023,15.6343,15.4601,15.5604,66300.0
2008-11-25 13:00:00,29.52,29.54,29.29,29.34,48600.0,15.5762,15.5868,15.4549,15.4812,48600.0
2008-11-25 13:05:00,29.34,29.5,29.33,29.4,47500.0,15.4812,15.5657,15.476,15.5129,47500.0
2008-11-25 13:10:00,29.4,29.52,29.25,29.26,33900.0,15.5129,15.5762,15.4338,15.439,33900.0
2008-11-25 13:15:00,29.27,29.34,29.1,29.27,52900.0,15.4443,15.4812,15.3546,15.4443,52900.0
2008-11-25 13:20:00,29.28,29.48,29.24,29.39,32300.0,15.4496,15.5551,15.4285,15.5076,32300.0
2008-11-25 13:25:00,29.38,29.73,29.38,29.6,31700.0,15.5023,15.687,15.5023,15.6184,31700.0
2008-11-25 13:30:00,29.61,29.76,29.5,29.5,22600.0,15.6237,15.7029,15.5657,15.5657,22600.0
2008-11-25 13:35:00,29.54,29.7,29.49,29.7,20300.0,15.5868,15.6712,15.5604,15.6712,20300.0
2008-11-25 13:40:00,29.7,29.76,29.62,29.65,19800.0,15.6712,15.7029,15.629,15.6448,19800.0
2008-11-25 13:45:00,29.67,29.9,29.66,29.83,36400.0,15.6554,15.7767,15.6501,15.7398,36400.0
2008-11-25 13:50:00,29.83,29.84,29.71,29.79,97000.0,15.7398,15.7451,15.6765,15.7187,97000.0
2008-11-25 13:55:00,29.77,29.81,29.48,29.49,38100.0,15.7081,15.7292,15.5551,15.5604,38100.0
2008-11-25 14:00:00,29.46,29.63,29.4,29.6,36300.0,15.5446,15.6343,15.5129,15.6184,36300.0
2008-11-25 14:05:00,29.61,29.61,29.33,29.36,28700.0,15.6237,15.6237,15.476,15.4918,28700.0
2008-11-25 14:10:00,29.36,29.37,29.14,29.15,40400.0,15.4918,15.4971,15.3757,15.381,40400.0
2008-11-25 14:15:00,29.15,29.18,28.86,29.18,61100.0,15.381,15.3968,15.228,15.3968,61100.0
2008-11-25 14:20:00,29.18,29.18,29.05,29.13,55700.0,15.3968,15.3968,15.3282,15.3704,55700.0
2008-11-25 14:25:00,29.16,29.18,29.05,29.05,43100.0,15.3863,15.3968,15.3282,15.3282,43100.0
2008-11-25 14:30:00,29.05,29.31,28.99,29.28,41400.0,15.3282,15.4654,15.2966,15.4496,41400.0
2008-11-25 14:35:00,29.27,29.37,29.16,29.29,36000.0,15.4443,15.4971,15.3863,15.4549,36000.0
2008-11-25 14:40:00,29.27,29.3,29.11,29.21,54000.0,15.4443,15.4601,15.3599,15.4126,54000.0
2008-11-25 14:45:00,29.21,29.35,29.16,29.26,36500.0,15.4126,15.4865,15.3863,15.439,36500.0
2008-11-25 14:50:00,29.26,29.38,29.17,29.38,50800.0,15.439,15.5023,15.3915,15.5023,50800.0
2008-11-25 14:55:00,29.38,29.75,29.37,29.65,81700.0,15.5023,15.6976,15.4971,15.6448,81700.0
2008-11-25 15:00:00,29.65,29.86,29.52,29.8,84300.0,15.6448,15.7556,15.5762,15.724,84300.0
2008-11-25 15:05:00,29.8,29.89,29.51,29.52,70600.0,15.724,15.7714,15.5709,15.5762,70600.0
2008-11-25 15:10:00,29.53,29.65,29.29,29.41,54500.0,15.5815,15.6448,15.4549,15.5182,54500.0
2008-11-25 15:15:00,29.41,29.68,29.35,29.37,40900.0,15.5182,15.6606,15.4865,15.4971,40900.0
2008-11-25 15:20:00,29.37,29.39,29.04,29.2,61600.0,15.4971,15.5076,15.3229,15.4074,61600.0
2008-11-25 15:25:00,29.21,29.43,29.06,29.31,65600.0,15.4126,15.5287,15.3335,15.4654,65600.0
2008-11-25 15:30:00,29.32,29.44,29.19,29.27,71900.0,15.4707,15.534,15.4021,15.4443,71900.0
2008-11-25 15:35:00,29.28,29.54,29.21,29.34,66200.0,15.4496,15.5868,15.4126,15.4812,66200.0
2008-11-25 15:40:00,29.36,29.82,29.29,29.71,94900.0,15.4918,15.7345,15.4549,15.6765,94900.0
2008-11-25 15:45:00,29.69,29.72,29.36,29.48,79200.0,15.6659,15.6817,15.4918,15.5551,79200.0
2008-11-25 15:50:00,29.5,29.72,29.39,29.64,114400.0,15.5657,15.6817,15.5076,15.6395,114400.0
2008-11-25 15:55:00,29.64,29.71,29.3,29.6,169600.0,15.6395,15.6765,15.4601,15.6184,169600.0
2008-11-26 09:30:00,28.94,29.05,28.32,28.89,27500.0,15.2702,15.3282,14.943,15.2438,27500.0
2008-11-26 09:35:00,28.93,29.17,28.83,28.83,40600.0,15.2649,15.3915,15.2121,15.2121,40600.0
2008-11-26 09:40:00,28.82,29.06,28.72,28.92,50200.0,15.2069,15.3335,15.1541,15.2596,50200.0
2008-11-26 09:45:00,28.94,29.14,28.91,29.08,34000.0,15.2702,15.3757,15.2544,15.3441,34000.0
2008-11-26 09:50:00,29.07,29.26,28.96,29.26,42700.0,15.3388,15.439,15.2807,15.439,42700.0
2008-11-26 09:55:00,29.25,29.42,28.92,28.98,53800.0,15.4338,15.5235,15.2596,15.2913,53800.0
2008-11-26 10:00:00,29.0,29.13,28.92,29.02,32800.0,15.3018,15.3704,15.2596,15.3124,32800.0
2008-11-26 10:05:00,29.01,29.01,28.82,28.91,37500.0,15.3071,15.3071,15.2069,15.2544,37500.0
2008-11-26 10:10:00,28.93,28.95,28.69,28.77,51300.0,15.2649,15.2755,15.1383,15.1805,51300.0
2008-11-26 10:15:00,28.76,28.97,28.73,28.84,38000.0,15.1752,15.286,15.1594,15.2174,38000.0
2008-11-26 10:20:00,28.83,28.87,28.63,28.68,41600.0,15.2121,15.2332,15.1066,15.133,41600.0
2008-11-26 10:25:00,28.69,28.87,28.67,28.77,57700.0,15.1383,15.2332,15.1277,15.1805,57700.0
2008-11-26 10:30:00,28.79,28.83,28.53,28.64,58500.0,15.191,15.2121,15.0538,15.1119,58500.0
2008-11-26 10:35:00,28.61,28.65,28.33,28.38,67700.0,15.0961,15.1172,14.9483,14.9747,67700.0
2008-11-26 10:40:00,28.41,28.41,28.31,28.36,36100.0,14.9905,14.9905,14.9378,14.9641,36100.0
2008-11-26 10:45:00,28.37,28.54,28.25,28.27,46700.0,14.9694,15.0591,14.9061,14.9167,46700.0
2008-11-26 10:50:00,28.26,28.55,28.17,28.4,42400.0,14.9114,15.0644,14.8639,14.9853,42400.0
2008-11-26 10:55:00,28.43,28.6,28.35,28.41,68700.0,15.0011,15.0908,14.9589,14.9905,68700.0
2008-11-26 11:00:00,28.4,28.48,28.25,28.29,73400.0,14.9853,15.0275,14.9061,14.9272,73400.0
2008-11-26 11:05:00,28.3,28.58,28.25,28.51,59900.0,14.9325,15.0802,14.9061,15.0433,59900.0
2008-11-26 11:10:00,28.54,28.75,28.54,28.63,36300.0,15.0591,15.1699,15.0591,15.1066,36300.0
2008-11-26 11:15:00,28.64,28.7,28.49,28.7,32800.0,15.1119,15.1435,15.0327,15.1435,32800.0
2008-11-26 11:20:00,28.71,28.85,28.65,28.8,42600.0,15.1488,15.2227,15.1172,15.1963,42600.0
2008-11-26 11:25:00,28.8,28.83,28.71,28.76,31000.0,15.1963,15.2121,15.1488,15.1752,31000.0
2008-11-26 11:30:00,28.76,28.93,28.73,28.91,67300.0,15.1752,15.2649,15.1594,15.2544,67300.0
2008-11-26 11:35:00,28.91,29.15,28.87,29.08,68600.0,15.2544,15.381,15.2332,15.3441,68600.0
2008-11-26 11:40:00,29.08,29.22,29.04,29.15,38000.0,15.3441,15.4179,15.3229,15.381,38000.0
2008-11-26 11:45:00,29.14,29.4,29.08,29.38,54100.0,15.3757,15.5129,15.3441,15.5023,54100.0
2008-11-26 11:50:00,29.36,29.43,29.21,29.21,38800.0,15.4918,15.5287,15.4126,15.4126,38800.0
2008-11-26 11:55:00,29.23,29.31,29.18,29.24,23600.0,15.4232,15.4654,15.3968,15.4285,23600.0
2008-11-26 12:00:00,29.25,29.26,29.12,29.16,17000.0,15.4338,15.439,15.3652,15.3863,17000.0
2008-11-26 12:05:00,29.16,29.27,29.13,29.25,40000.0,15.3863,15.4443,15.3704,15.4338,40000.0
2008-11-26 12:10:00,29.23,29.33,29.2,29.24,70100.0,15.4232,15.476,15.4074,15.4285,70100.0
2008-11-26 12:15:00,29.24,29.46,29.23,29.43,46000.0,15.4285,15.5446,15.4232,15.5287,46000.0
2008-11-26 12:20:00,29.43,29.49,29.37,29.46,105300.0,15.5287,15.5604,15.4971,15.5446,105300.0
2008-11-26 12:25:00,29.44,29.62,29.41,29.56,43300.0,15.534,15.629,15.5182,15.5973,43300.0
2008-11-26 12:30:00,29.55,29.6,29.48,29.57,30300.0,15.592,15.6184,15.5551,15.6026,30300.0
2008-11-26 12:35:00,29.57,29.6,29.52,29.53,26700.0,15.6026,15.6184,15.5762,15.5815,26700.0
2008-11-26 12:40:00,29.52,29.61,29.44,29.61,36000.0,15.5762,15.6237,15.534,15.6237,36000.0
2008-11-26 12:45:00,29.61,29.87,29.58,29.82,46800.0,15.6237,15.7609,15.6079,15.7345,46800.0
2008-11-26 12:50:00,29.83,29.89,29.78,29.79,19300.0,15.7398,15.7714,15.7134,15.7187,19300.0
2008-11-26 12:55:00,29.8,29.84,29.73,29.83,16400.0,15.724,15.7451,15.687,15.7398,16400.0
2008-11-26 13:00:00,29.84,29.9,29.77,29.86,32500.0,15.7451,15.7767,15.7081,15.7556,32500.0
2008-11-26 13:05:00,29.85,29.88,29.78,29.83,17800.0,15.7503,15.7662,15.7134,15.7398,17800.0
2008-11-26 13:10:00,29.82,29.85,29.66,29.68,11700.0,15.7345,15.7503,15.6501,15.6606,11700.0
2008-11-26 13:15:00,29.7,29.72,29.65,29.67,8400.0,15.6712,15.6817,15.6448,15.6554,8400.0
2008-11-26 13:20:00,29.68,29.72,29.54,29.55,15800.0,15.6606,15.6817,15.5868,15.592,15800.0
2008-11-26 13:25:00,29.54,29.74,29.48,29.68,24000.0,15.5868,15.6923,15.5551,15.6606,24000.0
2008-11-26 13:30:00,29.69,29.72,29.52,29.56,22300.0,15.6659,15.6817,15.5762,15.5973,22300.0
2008-11-26 13:35:00,29.55,29.73,29.54,29.73,17000.0,15.592,15.687,15.5868,15.687,17000.0
2008-11-26 13:40:00,29.7,29.78,29.57,29.73,22800.0,15.6712,15.7134,15.6026,15.687,22800.0
2008-11-26 13:45:00,29.73,29.8,29.68,29.68,15600.0,15.687,15.724,15.6606,15.6606,15600.0
2008-11-26 13:50:00,29.69,29.8,29.65,29.65,16700.0,15.6659,15.724,15.6448,15.6448,16700.0
2008-11-26 13:55:00,29.66,29.71,29.58,29.69,14700.0,15.6501,15.6765,15.6079,15.6659,14700.0
2008-11-26 14:00:00,29.69,29.7,29.54,29.68,19400.0,15.6659,15.6712,15.5868,15.6606,19400.0
2008-11-26 14:05:00,29.69,29.77,29.67,29.68,20000.0,15.6659,15.7081,15.6554,15.6606,20000.0
2008-11-26 14:10:00,29.68,29.7,29.48,29.48,30400.0,15.6606,15.6712,15.5551,15.5551,30400.0
2008-11-26 14:15:00,29.48,29.69,29.47,29.65,35300.0,15.5551,15.6659,15.5498,15.6448,35300.0
2008-11-26 14:20:00,29.63,29.78,29.63,29.71,20500.0,15.6343,15.7134,15.6343,15.6765,20500.0
2008-11-26 14:25:00,29.71,29.71,29.62,29.68,19000.0,15.6765,15.6765,15.629,15.6606,19000.0
2008-11-26 14:30:00,29.68,29.97,29.66,29.92,46100.0,15.6606,15.8137,15.6501,15.7873,46100.0
2008-11-26 14:35:00,29.91,29.97,29.83,29.9,27600.0,15.782,15.8137,15.7398,15.7767,27600.0
2008-11-26 14:40:00,29.89,30.15,29.89,30.05,27400.0,15.7714,15.9086,15.7714,15.8559,27400.0
2008-11-26 14:45:00,30.06,30.15,29.94,30.08,40500.0,15.8611,15.9086,15.7978,15.8717,40500.0
2008-11-26 14:50:00,30.1,30.14,30.04,30.11,41400.0,15.8823,15.9034,15.8506,15.8875,41400.0
2008-11-26 14:55:00,30.1,30.21,30.05,30.07,28400.0,15.8823,15.9403,15.8559,15.8664,28400.0
2008-11-26 15:00:00,30.06,30.17,29.87,29.9,50600.0,15.8611,15.9192,15.7609,15.7767,50600.0
2008-11-26 15:05:00,29.88,30.0,29.84,29.93,37200.0,15.7662,15.8295,15.7451,15.7926,37200.0
2008-11-26 15:10:00,29.96,30.22,29.9,30.15,57900.0,15.8084,15.9456,15.7767,15.9086,57900.0
2008-11-26 15:15:00,30.17,30.25,30.01,30.08,36700.0,15.9192,15.9614,15.8348,15.8717,36700.0
2008-11-26 15:20:00,30.07,30.18,29.97,30.12,45300.0,15.8664,15.9245,15.8137,15.8928,45300.0
2008-11-26 15:25:00,30.14,30.2,30.07,30.11,45600.0,15.9034,15.935,15.8664,15.8875,45600.0
2008-11-26 15:30:00,30.11,30.24,30.02,30.24,42400.0,15.8875,15.9561,15.84,15.9561,42400.0
2008-11-26 15:35:00,30.2,30.3,30.07,30.14,51800.0,15.935,15.9878,15.8664,15.9034,51800.0
2008-11-26 15:40:00,30.19,30.25,29.81,29.87,72000.0,15.9297,15.9614,15.7292,15.7609,72000.0
2008-11-26 15:45:00,29.83,30.07,29.79,29.87,61300.0,15.7398,15.8664,15.7187,15.7609,61300.0
2008-11-26 15:50:00,29.89,30.07,29.81,30.06,66400.0,15.7714,15.8664,15.7292,15.8611,66400.0
2008-11-26 15:55:00,30.06,30.2,30.03,30.1,102900.0,15.8611,15.935,15.8453,15.8823,102900.0
2008-11-28 09:30:00,30.03,30.5,29.94,30.49,14000.0,15.8453,16.0933,15.7978,16.088,14000.0
2008-11-28 09:35:00,30.47,30.47,30.18,30.3,18200.0,16.0775,16.0775,15.9245,15.9878,18200.0
2008-11-28 09:40:00,30.35,30.49,30.31,30.4,24900.0,16.0142,16.088,15.9931,16.0406,24900.0
2008-11-28 09:45:00,30.39,30.46,30.31,30.31,15100.0,16.0353,16.0722,15.9931,15.9931,15100.0
2008-11-28 09:50:00,30.31,30.5,30.23,30.48,14900.0,15.9931,16.0933,15.9508,16.0828,14900.0
2008-11-28 09:55:00,30.48,30.79,30.48,30.62,24200.0,16.0828,16.2463,16.0828,16.1566,24200.0
2008-11-28 10:00:00,30.61,30.7,30.53,30.55,21000.0,16.1514,16.1988,16.1091,16.1197,21000.0
2008-11-28 10:05:00,30.55,30.67,30.54,30.66,8700.0,16.1197,16.183,16.1144,16.1777,8700.0
2008-11-28 10:10:00,30.65,30.83,30.64,30.81,18300.0,16.1725,16.2674,16.1672,16.2569,18300.0
2008-11-28 10:15:00,30.8,30.89,30.76,30.89,32300.0,16.2516,16.2991,16.2305,16.2991,32300.0
2008-11-28 10:20:00,30.89,30.99,30.87,30.96,14800.0,16.2991,16.3519,16.2885,16.336,14800.0
2008-11-28 10:25:00,30.96,30.96,30.78,30.79,24900.0,16.336,16.336,16.2411,16.2463,24900.0
2008-11-28 10:30:00,30.77,30.79,30.6,30.76,24100.0,16.2358,16.2463,16.1461,16.2305,24100.0
2008-11-28 10:35:00,30.77,30.83,30.67,30.67,12500.0,16.2358,16.2674,16.183,16.183,12500.0
2008-11-28 10:40:00,30.65,30.77,30.61,30.67,18500.0,16.1725,16.2358,16.1514,16.183,18500.0
2008-11-28 10:45:00,30.69,30.72,30.66,30.68,7300.0,16.1936,16.2094,16.1777,16.1883,7300.0
2008-11-28 10:50:00,30.68,30.68,30.63,30.64,7100.0,16.1883,16.1883,16.1619,16.1672,7100.0
2008-11-28 10:55:00,30.64,30.67,30.61,30.63,10700.0,16.1672,16.183,16.1514,16.1619,10700.0
2008-11-28 11:00:00,30.63,30.69,30.5,30.5,30000.0,16.1619,16.1936,16.0933,16.0933,30000.0
2008-11-28 11:05:00,30.52,30.52,30.42,30.43,40000.0,16.1039,16.1039,16.0511,16.0564,40000.0
2008-11-28 11:10:00,30.45,30.48,30.32,30.32,20800.0,16.0669,16.0828,15.9983,15.9983,20800.0
2008-11-28 11:15:00,30.34,30.34,30.26,30.29,16800.0,16.0089,16.0089,15.9667,15.9825,16800.0
2008-11-28 11:20:00,30.29,30.36,30.24,30.35,11700.0,15.9825,16.0194,15.9561,16.0142,11700.0
2008-11-28 11:25:00,30.33,30.5,30.33,30.49,13600.0,16.0036,16.0933,16.0036,16.088,13600.0
2008-11-28 11:30:00,30.49,30.5,30.4,30.42,22100.0,16.088,16.0933,16.0406,16.0511,22100.0
2008-11-28 11:35:00,30.42,30.42,30.29,30.32,16300.0,16.0511,16.0511,15.9825,15.9983,16300.0
2008-11-28 11:40:00,30.32,30.43,30.31,30.42,13600.0,15.9983,16.0564,15.9931,16.0511,13600.0
2008-11-28 11:45:00,30.42,30.51,30.42,30.49,12700.0,16.0511,16.0986,16.0511,16.088,12700.0
2008-11-28 11:50:00,30.48,30.61,30.44,30.61,17800.0,16.0828,16.1514,16.0617,16.1514,17800.0
2008-11-28 11:55:00,30.61,30.63,30.51,30.61,12300.0,16.1514,16.1619,16.0986,16.1514,12300.0
2008-11-28 12:00:00,30.61,30.66,30.56,30.66,15500.0,16.1514,16.1777,16.125,16.1777,15500.0
2008-11-28 12:05:00,30.68,30.78,30.66,30.73,16300.0,16.1883,16.2411,16.1777,16.2147,16300.0
2008-11-28 12:10:00,30.74,30.82,30.71,30.8,12100.0,16.22,16.2622,16.2041,16.2516,12100.0
2008-11-28 12:15:00,30.79,30.81,30.63,30.67,13900.0,16.2463,16.2569,16.1619,16.183,13900.0
2008-11-28 12:20:00,30.68,30.7,30.64,30.7,17100.0,16.1883,16.1988,16.1672,16.1988,17100.0
2008-11-28 12:25:00,30.72,30.72,30.65,30.7,11900.0,16.2094,16.2094,16.1725,16.1988,11900.0
2008-11-28 12:30:00,30.7,30.76,30.64,30.7,24800.0,16.1988,16.2305,16.1672,16.1988,24800.0
2008-11-28 12:35:00,30.7,30.76,30.69,30.73,12000.0,16.1988,16.2305,16.1936,16.2147,12000.0
2008-11-28 12:40:00,30.73,30.97,30.73,30.93,52500.0,16.2147,16.3413,16.2147,16.3202,52500.0
2008-11-28 12:45:00,30.9,30.91,30.65,30.72,44700.0,16.3044,16.3097,16.1725,16.2094,44700.0
2008-11-28 12:50:00,30.7,30.8,30.66,30.77,54600.0,16.1988,16.2516,16.1777,16.2358,54600.0
2008-11-28 12:55:00,30.76,30.94,30.7,30.86,119100.0,16.2305,16.3255,16.1988,16.2833,119100.0
2008-11-28 13:00:00,30.89,30.98,30.89,30.98,400.0,16.2991,16.3466,16.2991,16.3466,400.0
2008-11-28 13:05:00,30.9,30.9,30.9,30.9,194200.0,16.3044,16.3044,16.3044,16.3044,194200.0
2008-11-28 13:10:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 13:15:00,30.9,30.9,30.9,30.9,800.0,16.3044,16.3044,16.3044,16.3044,800.0
2008-11-28 13:20:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 13:25:00,30.9,30.9,30.9,30.9,6200.0,16.3044,16.3044,16.3044,16.3044,6200.0
2008-11-28 13:30:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 13:35:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 13:40:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 13:45:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 13:50:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 13:55:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:00:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:05:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:10:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:15:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:20:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:25:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:30:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:35:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:40:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:45:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:50:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:55:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:00:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:05:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:10:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:15:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:20:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:25:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:30:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:35:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:40:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:45:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:50:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:55:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-12-01 09:30:00,30.01,30.2,29.84,29.88,51000.0,15.8348,15.935,15.7451,15.7662,51000.0
2008-12-01 09:35:00,29.89,29.99,29.67,29.72,35400.0,15.7714,15.8242,15.6554,15.6817,35400.0
2008-12-01 09:40:00,29.73,30.01,29.64,29.87,35600.0,15.687,15.8348,15.6395,15.7609,35600.0
2008-12-01 09:45:00,29.85,29.94,29.68,29.83,43200.0,15.7503,15.7978,15.6606,15.7398,43200.0
2008-12-01 09:50:00,29.84,29.84,29.44,29.44,46700.0,15.7451,15.7451,15.534,15.534,46700.0
2008-12-01 09:55:00,29.44,29.56,29.24,29.25,52100.0,15.534,15.5973,15.4285,15.4338,52100.0
2008-12-01 10:00:00,29.27,29.47,29.24,29.4,44300.0,15.4443,15.5498,15.4285,15.5129,44300.0
2008-12-01 10:05:00,29.39,29.43,29.25,29.32,32300.0,15.5076,15.5287,15.4338,15.4707,32300.0
2008-12-01 10:10:00,29.3,29.34,29.15,29.3,50900.0,15.4601,15.4812,15.381,15.4601,50900.0
2008-12-01 10:15:00,29.31,29.48,29.27,29.4,71200.0,15.4654,15.5551,15.4443,15.5129,71200.0
2008-12-01 10:20:00,29.41,29.55,29.34,29.5,36400.0,15.5182,15.592,15.4812,15.5657,36400.0
2008-12-01 10:25:00,29.47,29.47,29.31,29.38,22700.0,15.5498,15.5498,15.4654,15.5023,22700.0
2008-12-01 10:30:00,29.38,29.51,29.32,29.46,28200.0,15.5023,15.5709,15.4707,15.5446,28200.0
2008-12-01 10:35:00,29.46,29.54,29.45,29.46,26600.0,15.5446,15.5868,15.5393,15.5446,26600.0
2008-12-01 10:40:00,29.46,29.58,29.37,29.56,32000.0,15.5446,15.6079,15.4971,15.5973,32000.0
2008-12-01 10:45:00,29.56,29.58,29.29,29.31,42000.0,15.5973,15.6079,15.4549,15.4654,42000.0
2008-12-01 10:50:00,29.32,29.4,29.23,29.35,37400.0,15.4707,15.5129,15.4232,15.4865,37400.0
2008-12-01 10:55:00,29.35,29.37,29.14,29.15,43000.0,15.4865,15.4971,15.3757,15.381,43000.0
2008-12-01 11:00:00,29.17,29.27,29.1,29.25,24500.0,15.3915,15.4443,15.3546,15.4338,24500.0
2008-12-01 11:05:00,29.26,29.26,28.95,28.96,45700.0,15.439,15.439,15.2755,15.2807,45700.0
2008-12-01 11:10:00,28.95,29.16,28.93,29.14,28000.0,15.2755,15.3863,15.2649,15.3757,28000.0
2008-12-01 11:15:00,29.15,29.24,29.09,29.22,29800.0,15.381,15.4285,15.3493,15.4179,29800.0
2008-12-01 11:20:00,29.22,29.32,29.2,29.29,47700.0,15.4179,15.4707,15.4074,15.4549,47700.0
2008-12-01 11:25:00,29.29,29.38,29.21,29.24,37100.0,15.4549,15.5023,15.4126,15.4285,37100.0
2008-12-01 11:30:00,29.25,29.41,29.19,29.41,71400.0,15.4338,15.5182,15.4021,15.5182,71400.0
2008-12-01 11:35:00,29.39,29.52,29.31,29.36,51200.0,15.5076,15.5762,15.4654,15.4918,51200.0
2008-12-01 11:40:00,29.37,29.47,29.29,29.29,29100.0,15.4971,15.5498,15.4549,15.4549,29100.0
2008-12-01 11:45:00,29.3,29.5,29.29,29.5,28000.0,15.4601,15.5657,15.4549,15.5657,28000.0
2008-12-01 11:50:00,29.49,29.54,29.41,29.54,28000.0,15.5604,15.5868,15.5182,15.5868,28000.0
2008-12-01 11:55:00,29.56,29.7,29.56,29.68,42400.0,15.5973,15.6712,15.5973,15.6606,42400.0
2008-12-01 12:00:00,29.66,29.7,29.54,29.59,28000.0,15.6501,15.6712,15.5868,15.6132,28000.0
2008-12-01 12:05:00,29.62,29.85,29.59,29.74,33300.0,15.629,15.7503,15.6132,15.6923,33300.0
2008-12-01 12:10:00,29.72,29.84,29.72,29.77,28400.0,15.6817,15.7451,15.6817,15.7081,28400.0
2008-12-01 12:15:00,29.76,29.77,29.6,29.67,22000.0,15.7029,15.7081,15.6184,15.6554,22000.0
2008-12-01 12:20:00,29.68,29.69,29.59,29.66,22200.0,15.6606,15.6659,15.6132,15.6501,22200.0
2008-12-01 12:25:00,29.64,29.66,29.44,29.5,22800.0,15.6395,15.6501,15.534,15.5657,22800.0
2008-12-01 12:30:00,29.5,29.53,29.42,29.45,20100.0,15.5657,15.5815,15.5235,15.5393,20100.0
2008-12-01 12:35:00,29.45,29.47,29.28,29.36,22100.0,15.5393,15.5498,15.4496,15.4918,22100.0
2008-12-01 12:40:00,29.36,29.44,29.31,29.39,25900.0,15.4918,15.534,15.4654,15.5076,25900.0
2008-12-01 12:45:00,29.41,29.52,29.41,29.43,17100.0,15.5182,15.5762,15.5182,15.5287,17100.0
2008-12-01 12:50:00,29.45,29.48,29.22,29.29,16700.0,15.5393,15.5551,15.4179,15.4549,16700.0
2008-12-01 12:55:00,29.29,29.34,29.24,29.3,16200.0,15.4549,15.4812,15.4285,15.4601,16200.0
2008-12-01 13:00:00,29.3,29.39,29.3,29.34,12600.0,15.4601,15.5076,15.4601,15.4812,12600.0
2008-12-01 13:05:00,29.35,29.37,29.23,29.26,27300.0,15.4865,15.4971,15.4232,15.439,27300.0
2008-12-01 13:10:00,29.26,29.42,29.26,29.39,21100.0,15.439,15.5235,15.439,15.5076,21100.0
2008-12-01 13:15:00,29.41,29.42,29.28,29.37,19100.0,15.5182,15.5235,15.4496,15.4971,19100.0
2008-12-01 13:20:00,29.4,29.4,29.26,29.27,27000.0,15.5129,15.5129,15.439,15.4443,27000.0
2008-12-01 13:25:00,29.3,29.3,29.19,29.22,13600.0,15.4601,15.4601,15.4021,15.4179,13600.0
2008-12-01 13:30:00,29.22,29.43,29.2,29.39,26200.0,15.4179,15.5287,15.4074,15.5076,26200.0
2008-12-01 13:35:00,29.39,29.4,29.25,29.25,22700.0,15.5076,15.5129,15.4338,15.4338,22700.0
2008-12-01 13:40:00,29.25,29.31,29.12,29.13,51000.0,15.4338,15.4654,15.3652,15.3704,51000.0
2008-12-01 13:45:00,29.15,29.2,29.02,29.09,54400.0,15.381,15.4074,15.3124,15.3493,54400.0
2008-12-01 13:50:00,29.11,29.21,29.03,29.09,29800.0,15.3599,15.4126,15.3177,15.3493,29800.0
2008-12-01 13:55:00,29.11,29.28,29.03,29.28,37000.0,15.3599,15.4496,15.3177,15.4496,37000.0
2008-12-01 14:00:00,29.27,29.29,29.03,29.06,43100.0,15.4443,15.4549,15.3177,15.3335,43100.0
2008-12-01 14:05:00,29.06,29.26,28.97,29.19,36800.0,15.3335,15.439,15.286,15.4021,36800.0
2008-12-01 14:10:00,29.21,29.23,29.1,29.22,20600.0,15.4126,15.4232,15.3546,15.4179,20600.0
2008-12-01 14:15:00,29.22,29.22,28.92,29.0,28400.0,15.4179,15.4179,15.2596,15.3018,28400.0
2008-12-01 14:20:00,29.0,29.19,28.98,29.18,25500.0,15.3018,15.4021,15.2913,15.3968,25500.0
2008-12-01 14:25:00,29.19,29.24,29.11,29.21,17700.0,15.4021,15.4285,15.3599,15.4126,17700.0
2008-12-01 14:30:00,29.2,29.34,29.12,29.17,35900.0,15.4074,15.4812,15.3652,15.3915,35900.0
2008-12-01 14:35:00,29.19,29.22,28.9,28.99,28700.0,15.4021,15.4179,15.2491,15.2966,28700.0
2008-12-01 14:40:00,28.99,29.22,28.96,29.15,24200.0,15.2966,15.4179,15.2807,15.381,24200.0
2008-12-01 14:45:00,29.14,29.35,29.14,29.28,32300.0,15.3757,15.4865,15.3757,15.4496,32300.0
2008-12-01 14:50:00,29.28,29.49,29.27,29.38,23400.0,15.4496,15.5604,15.4443,15.5023,23400.0
2008-12-01 14:55:00,29.38,29.39,29.08,29.13,31000.0,15.5023,15.5076,15.3441,15.3704,31000.0
2008-12-01 15:00:00,29.11,29.27,29.05,29.06,40200.0,15.3599,15.4443,15.3282,15.3335,40200.0
2008-12-01 15:05:00,29.04,29.23,29.01,29.02,44300.0,15.3229,15.4232,15.3071,15.3124,44300.0
2008-12-01 15:10:00,29.02,29.24,29.0,29.11,39900.0,15.3124,15.4285,15.3018,15.3599,39900.0
2008-12-01 15:15:00,29.11,29.12,28.9,28.94,41100.0,15.3599,15.3652,15.2491,15.2702,41100.0
2008-12-01 15:20:00,28.91,28.91,28.72,28.77,38800.0,15.2544,15.2544,15.1541,15.1805,38800.0
2008-12-01 15:25:00,28.78,28.84,28.72,28.74,33300.0,15.1858,15.2174,15.1541,15.1647,33300.0
2008-12-01 15:30:00,28.76,28.8,28.63,28.69,52700.0,15.1752,15.1963,15.1066,15.1383,52700.0
2008-12-01 15:35:00,28.72,28.79,28.62,28.62,58700.0,15.1541,15.191,15.1013,15.1013,58700.0
2008-12-01 15:40:00,28.59,28.63,28.27,28.33,122000.0,15.0855,15.1066,14.9167,14.9483,122000.0
2008-12-01 15:45:00,28.33,28.55,28.17,28.46,173900.0,14.9483,15.0644,14.8639,15.0169,173900.0
2008-12-01 15:50:00,28.47,28.57,28.32,28.42,135800.0,15.0222,15.075,14.943,14.9958,135800.0
2008-12-01 15:55:00,28.43,28.52,28.11,28.23,158200.0,15.0011,15.0486,14.8322,14.8956,158200.0
2008-12-02 09:30:00,28.6,28.79,28.39,28.42,32300.0,15.0908,15.191,14.98,14.9958,32300.0
2008-12-02 09:35:00,28.42,28.59,28.34,28.46,31900.0,14.9958,15.0855,14.9536,15.0169,31900.0
2008-12-02 09:40:00,28.46,28.55,28.27,28.47,42200.0,15.0169,15.0644,14.9167,15.0222,42200.0
2008-12-02 09:45:00,28.47,28.56,28.46,28.55,57800.0,15.0222,15.0697,15.0169,15.0644,57800.0
2008-12-02 09:50:00,28.54,28.69,28.47,28.48,39000.0,15.0591,15.1383,15.0222,15.0275,39000.0
2008-12-02 09:55:00,28.48,28.68,28.42,28.68,52600.0,15.0275,15.133,14.9958,15.133,52600.0
2008-12-02 10:00:00,28.68,28.84,28.66,28.81,44100.0,15.133,15.2174,15.1224,15.2016,44100.0
2008-12-02 10:05:00,28.82,28.82,28.58,28.7,19200.0,15.2069,15.2069,15.0802,15.1435,19200.0
2008-12-02 10:10:00,28.69,28.84,28.57,28.59,35800.0,15.1383,15.2174,15.075,15.0855,35800.0
2008-12-02 10:15:00,28.61,28.7,28.47,28.58,34400.0,15.0961,15.1435,15.0222,15.0802,34400.0
2008-12-02 10:20:00,28.57,28.76,28.46,28.75,44200.0,15.075,15.1752,15.0169,15.1699,44200.0
2008-12-02 10:25:00,28.75,28.75,28.54,28.56,35300.0,15.1699,15.1699,15.0591,15.0697,35300.0
2008-12-02 10:30:00,28.56,28.73,28.55,28.66,43900.0,15.0697,15.1594,15.0644,15.1224,43900.0
2008-12-02 10:35:00,28.67,28.83,28.62,28.82,43300.0,15.1277,15.2121,15.1013,15.2069,43300.0
2008-12-02 10:40:00,28.79,28.85,28.74,28.78,39500.0,15.191,15.2227,15.1647,15.1858,39500.0
2008-12-02 10:45:00,28.78,29.01,28.77,28.83,43700.0,15.1858,15.3071,15.1805,15.2121,43700.0
2008-12-02 10:50:00,28.84,28.96,28.82,28.88,51000.0,15.2174,15.2807,15.2069,15.2385,51000.0
2008-12-02 10:55:00,28.87,28.97,28.78,28.91,52500.0,15.2332,15.286,15.1858,15.2544,52500.0
2008-12-02 11:00:00,28.88,29.02,28.75,28.85,62800.0,15.2385,15.3124,15.1699,15.2227,62800.0
2008-12-02 11:05:00,28.86,28.96,28.75,28.96,29800.0,15.228,15.2807,15.1699,15.2807,29800.0
2008-12-02 11:10:00,28.97,29.0,28.79,28.81,35100.0,15.286,15.3018,15.191,15.2016,35100.0
2008-12-02 11:15:00,28.79,28.97,28.79,28.94,28100.0,15.191,15.286,15.191,15.2702,28100.0
2008-12-02 11:20:00,28.95,29.11,28.94,29.03,33900.0,15.2755,15.3599,15.2702,15.3177,33900.0
2008-12-02 11:25:00,29.0,29.24,28.96,29.16,41200.0,15.3018,15.4285,15.2807,15.3863,41200.0
2008-12-02 11:30:00,29.16,29.28,29.05,29.08,42900.0,15.3863,15.4496,15.3282,15.3441,42900.0
2008-12-02 11:35:00,29.04,29.16,29.04,29.11,38600.0,15.3229,15.3863,15.3229,15.3599,38600.0
2008-12-02 11:40:00,29.09,29.2,29.05,29.11,31100.0,15.3493,15.4074,15.3282,15.3599,31100.0
2008-12-02 11:45:00,29.09,29.38,29.06,29.36,29000.0,15.3493,15.5023,15.3335,15.4918,29000.0
2008-12-02 11:50:00,29.36,29.37,29.25,29.27,21100.0,15.4918,15.4971,15.4338,15.4443,21100.0
2008-12-02 11:55:00,29.28,29.38,29.22,29.22,26000.0,15.4496,15.5023,15.4179,15.4179,26000.0
2008-12-02 12:00:00,29.23,29.42,29.22,29.27,33900.0,15.4232,15.5235,15.4179,15.4443,33900.0
2008-12-02 12:05:00,29.27,29.45,29.25,29.38,37900.0,15.4443,15.5393,15.4338,15.5023,37900.0
2008-12-02 12:10:00,29.4,29.43,29.22,29.36,31500.0,15.5129,15.5287,15.4179,15.4918,31500.0
2008-12-02 12:15:00,29.32,29.46,29.32,29.44,55100.0,15.4707,15.5446,15.4707,15.534,55100.0
2008-12-02 12:20:00,29.45,29.53,29.39,29.43,38000.0,15.5393,15.5815,15.5076,15.5287,38000.0
2008-12-02 12:25:00,29.43,29.54,29.43,29.46,34600.0,15.5287,15.5868,15.5287,15.5446,34600.0
2008-12-02 12:30:00,29.46,29.55,29.34,29.35,63200.0,15.5446,15.592,15.4812,15.4865,63200.0
2008-12-02 12:35:00,29.36,29.41,29.25,29.3,28200.0,15.4918,15.5182,15.4338,15.4601,28200.0
2008-12-02 12:40:00,29.3,29.3,29.16,29.16,34200.0,15.4601,15.4601,15.3863,15.3863,34200.0
2008-12-02 12:45:00,29.18,29.18,29.1,29.13,32600.0,15.3968,15.3968,15.3546,15.3704,32600.0
2008-12-02 12:50:00,29.11,29.19,29.08,29.12,28300.0,15.3599,15.4021,15.3441,15.3652,28300.0
2008-12-02 12:55:00,29.11,29.17,29.08,29.13,31500.0,15.3599,15.3915,15.3441,15.3704,31500.0
2008-12-02 13:00:00,29.11,29.19,29.03,29.07,38900.0,15.3599,15.4021,15.3177,15.3388,38900.0
2008-12-02 13:05:00,29.09,29.16,29.04,29.14,32800.0,15.3493,15.3863,15.3229,15.3757,32800.0
2008-12-02 13:10:00,29.14,29.27,29.13,29.23,19800.0,15.3757,15.4443,15.3704,15.4232,19800.0
2008-12-02 13:15:00,29.23,29.29,29.14,29.14,16000.0,15.4232,15.4549,15.3757,15.3757,16000.0
2008-12-02 13:20:00,29.15,29.19,29.08,29.12,38500.0,15.381,15.4021,15.3441,15.3652,38500.0
2008-12-02 13:25:00,29.12,29.16,29.08,29.13,20900.0,15.3652,15.3863,15.3441,15.3704,20900.0
2008-12-02 13:30:00,29.14,29.16,28.96,29.02,37600.0,15.3757,15.3863,15.2807,15.3124,37600.0
2008-12-02 13:35:00,29.01,29.12,28.89,28.89,26700.0,15.3071,15.3652,15.2438,15.2438,26700.0
2008-12-02 13:40:00,28.89,28.98,28.86,28.95,50900.0,15.2438,15.2913,15.228,15.2755,50900.0
2008-12-02 13:45:00,28.95,29.02,28.89,28.91,48500.0,15.2755,15.3124,15.2438,15.2544,48500.0
2008-12-02 13:50:00,28.9,28.94,28.88,28.91,62900.0,15.2491,15.2702,15.2385,15.2544,62900.0
2008-12-02 13:55:00,28.89,28.98,28.87,28.95,58500.0,15.2438,15.2913,15.2332,15.2755,58500.0
2008-12-02 14:00:00,28.95,28.98,28.72,28.78,78400.0,15.2755,15.2913,15.1541,15.1858,78400.0
2008-12-02 14:05:00,28.78,28.78,28.57,28.67,58700.0,15.1858,15.1858,15.075,15.1277,58700.0
2008-12-02 14:10:00,28.67,28.71,28.58,28.7,33900.0,15.1277,15.1488,15.0802,15.1435,33900.0
2008-12-02 14:15:00,28.7,28.81,28.54,28.62,39600.0,15.1435,15.2016,15.0591,15.1013,39600.0
2008-12-02 14:20:00,28.61,28.69,28.46,28.66,48900.0,15.0961,15.1383,15.0169,15.1224,48900.0
2008-12-02 14:25:00,28.66,28.66,28.4,28.55,25800.0,15.1224,15.1224,14.9853,15.0644,25800.0
2008-12-02 14:30:00,28.53,28.69,28.44,28.65,34900.0,15.0538,15.1383,15.0064,15.1172,34900.0
2008-12-02 14:35:00,28.64,28.71,28.59,28.69,60100.0,15.1119,15.1488,15.0855,15.1383,60100.0
2008-12-02 14:40:00,28.68,28.75,28.59,28.69,29500.0,15.133,15.1699,15.0855,15.1383,29500.0
2008-12-02 14:45:00,28.69,28.75,28.63,28.65,48000.0,15.1383,15.1699,15.1066,15.1172,48000.0
2008-12-02 14:50:00,28.65,28.76,28.6,28.67,27400.0,15.1172,15.1752,15.0908,15.1277,27400.0
2008-12-02 14:55:00,28.66,28.77,28.66,28.66,22900.0,15.1224,15.1805,15.1224,15.1224,22900.0
2008-12-02 15:00:00,28.65,28.79,28.52,28.75,73800.0,15.1172,15.191,15.0486,15.1699,73800.0
2008-12-02 15:05:00,28.75,28.76,28.5,28.54,55700.0,15.1699,15.1752,15.038,15.0591,55700.0
2008-12-02 15:10:00,28.54,28.68,28.45,28.66,65400.0,15.0591,15.133,15.0116,15.1224,65400.0
2008-12-02 15:15:00,28.64,29.07,28.64,29.05,72100.0,15.1119,15.3388,15.1119,15.3282,72100.0
2008-12-02 15:20:00,29.07,29.21,28.99,29.19,55800.0,15.3388,15.4126,15.2966,15.4021,55800.0
2008-12-02 15:25:00,29.22,29.34,29.04,29.16,83000.0,15.4179,15.4812,15.3229,15.3863,83000.0
2008-12-02 15:30:00,29.13,29.37,29.11,29.31,90000.0,15.3704,15.4971,15.3599,15.4654,90000.0
2008-12-02 15:35:00,29.32,29.46,29.13,29.17,85000.0,15.4707,15.5446,15.3704,15.3915,85000.0
2008-12-02 15:40:00,29.17,29.34,29.04,29.27,124600.0,15.3915,15.4812,15.3229,15.4443,124600.0
2008-12-02 15:45:00,29.29,29.35,28.97,29.09,165000.0,15.4549,15.4865,15.286,15.3493,165000.0
2008-12-02 15:50:00,29.1,29.31,28.99,29.21,149500.0,15.3546,15.4654,15.2966,15.4126,149500.0
2008-12-02 15:55:00,29.2,29.52,29.18,29.47,130900.0,15.4074,15.5762,15.3968,15.5498,130900.0
2008-12-03 09:30:00,28.85,29.05,28.84,28.99,16500.0,15.2227,15.3282,15.2174,15.2966,16500.0
2008-12-03 09:35:00,29.07,29.2,28.93,29.2,55900.0,15.3388,15.4074,15.2649,15.4074,55900.0
2008-12-03 09:40:00,29.21,29.24,29.01,29.11,47700.0,15.4126,15.4285,15.3071,15.3599,47700.0
2008-12-03 09:45:00,29.12,29.35,29.08,29.16,42200.0,15.3652,15.4865,15.3441,15.3863,42200.0
2008-12-03 09:50:00,29.16,29.27,29.09,29.19,24800.0,15.3863,15.4443,15.3493,15.4021,24800.0
2008-12-03 09:55:00,29.2,29.31,29.09,29.27,61700.0,15.4074,15.4654,15.3493,15.4443,61700.0
2008-12-03 10:00:00,29.26,29.6,29.13,29.59,52800.0,15.439,15.6184,15.3704,15.6132,52800.0
2008-12-03 10:05:00,29.6,29.64,29.45,29.51,38500.0,15.6184,15.6395,15.5393,15.5709,38500.0
2008-12-03 10:10:00,29.5,29.72,29.46,29.69,72300.0,15.5657,15.6817,15.5446,15.6659,72300.0
2008-12-03 10:15:00,29.7,29.86,29.65,29.71,55300.0,15.6712,15.7556,15.6448,15.6765,55300.0
2008-12-03 10:20:00,29.71,29.83,29.61,29.63,51100.0,15.6765,15.7398,15.6237,15.6343,51100.0
2008-12-03 10:25:00,29.65,29.83,29.61,29.66,57600.0,15.6448,15.7398,15.6237,15.6501,57600.0
2008-12-03 10:30:00,29.67,29.75,29.61,29.72,53300.0,15.6554,15.6976,15.6237,15.6817,53300.0
2008-12-03 10:35:00,29.72,29.77,29.65,29.68,63000.0,15.6817,15.7081,15.6448,15.6606,63000.0
2008-12-03 10:40:00,29.67,29.81,29.67,29.79,46300.0,15.6554,15.7292,15.6554,15.7187,46300.0
2008-12-03 10:45:00,29.78,30.1,29.78,30.07,61900.0,15.7134,15.8823,15.7134,15.8664,61900.0
2008-12-03 10:50:00,30.07,30.24,30.05,30.24,84300.0,15.8664,15.9561,15.8559,15.9561,84300.0
2008-12-03 10:55:00,30.23,30.25,30.08,30.14,41400.0,15.9508,15.9614,15.8717,15.9034,41400.0
2008-12-03 11:00:00,30.12,30.19,30.03,30.06,39500.0,15.8928,15.9297,15.8453,15.8611,39500.0
2008-12-03 11:05:00,30.08,30.09,29.94,30.03,20100.0,15.8717,15.877,15.7978,15.8453,20100.0
2008-12-03 11:10:00,30.04,30.43,30.03,30.43,47000.0,15.8506,16.0564,15.8453,16.0564,47000.0
2008-12-03 11:15:00,30.42,30.48,30.26,30.29,49900.0,16.0511,16.0828,15.9667,15.9825,49900.0
2008-12-03 11:20:00,30.28,30.32,30.12,30.16,38700.0,15.9772,15.9983,15.8928,15.9139,38700.0
2008-12-03 11:25:00,30.16,30.29,30.04,30.08,35300.0,15.9139,15.9825,15.8506,15.8717,35300.0
2008-12-03 11:30:00,30.08,30.35,30.07,30.3,69900.0,15.8717,16.0142,15.8664,15.9878,69900.0
2008-12-03 11:35:00,30.29,30.44,30.18,30.44,64600.0,15.9825,16.0617,15.9245,16.0617,64600.0
2008-12-03 11:40:00,30.42,30.65,30.37,30.55,81200.0,16.0511,16.1725,16.0247,16.1197,81200.0
2008-12-03 11:45:00,30.54,30.6,30.43,30.55,49800.0,16.1144,16.1461,16.0564,16.1197,49800.0
2008-12-03 11:50:00,30.5,30.73,30.46,30.73,35000.0,16.0933,16.2147,16.0722,16.2147,35000.0
2008-12-03 11:55:00,30.72,30.82,30.68,30.79,30300.0,16.2094,16.2622,16.1883,16.2463,30300.0
2008-12-03 12:00:00,30.79,30.8,30.62,30.62,55100.0,16.2463,16.2516,16.1566,16.1566,55100.0
2008-12-03 12:05:00,30.61,30.69,30.45,30.5,40200.0,16.1514,16.1936,16.0669,16.0933,40200.0
2008-12-03 12:10:00,30.5,30.8,30.5,30.64,55200.0,16.0933,16.2516,16.0933,16.1672,55200.0
2008-12-03 12:15:00,30.66,30.72,30.42,30.42,15100.0,16.1777,16.2094,16.0511,16.0511,15100.0
2008-12-03 12:20:00,30.42,30.83,30.39,30.72,28200.0,16.0511,16.2674,16.0353,16.2094,28200.0
2008-12-03 12:25:00,30.72,30.77,30.55,30.55,48700.0,16.2094,16.2358,16.1197,16.1197,48700.0
2008-12-03 12:30:00,30.53,30.65,30.52,30.53,19600.0,16.1091,16.1725,16.1039,16.1091,19600.0
2008-12-03 12:35:00,30.54,30.64,30.47,30.59,30300.0,16.1144,16.1672,16.0775,16.1408,30300.0
2008-12-03 12:40:00,30.59,30.64,30.45,30.61,34100.0,16.1408,16.1672,16.0669,16.1514,34100.0
2008-12-03 12:45:00,30.61,30.69,30.39,30.41,126000.0,16.1514,16.1936,16.0353,16.0458,126000.0
2008-12-03 12:50:00,30.41,30.42,30.32,30.4,28800.0,16.0458,16.0511,15.9983,16.0406,28800.0
2008-12-03 12:55:00,30.4,30.45,30.2,30.22,78400.0,16.0406,16.0669,15.935,15.9456,78400.0
2008-12-03 13:00:00,30.23,30.3,30.18,30.24,35600.0,15.9508,15.9878,15.9245,15.9561,35600.0
2008-12-03 13:05:00,30.24,30.24,30.1,30.13,66400.0,15.9561,15.9561,15.8823,15.8981,66400.0
2008-12-03 13:10:00,30.11,30.13,30.05,30.09,50400.0,15.8875,15.8981,15.8559,15.877,50400.0
2008-12-03 13:15:00,30.09,30.13,30.03,30.04,27800.0,15.877,15.8981,15.8453,15.8506,27800.0
2008-12-03 13:20:00,30.05,30.08,29.88,29.88,56300.0,15.8559,15.8717,15.7662,15.7662,56300.0
2008-12-03 13:25:00,29.87,29.97,29.81,29.91,38200.0,15.7609,15.8137,15.7292,15.782,38200.0
2008-12-03 13:30:00,29.91,29.92,29.79,29.92,41500.0,15.782,15.7873,15.7187,15.7873,41500.0
2008-12-03 13:35:00,29.94,29.96,29.82,29.86,56800.0,15.7978,15.8084,15.7345,15.7556,56800.0
2008-12-03 13:40:00,29.86,29.86,29.66,29.85,63100.0,15.7556,15.7556,15.6501,15.7503,63100.0
2008-12-03 13:45:00,29.85,29.85,29.64,29.79,59200.0,15.7503,15.7503,15.6395,15.7187,59200.0
2008-12-03 13:50:00,29.78,29.79,29.58,29.59,45700.0,15.7134,15.7187,15.6079,15.6132,45700.0
2008-12-03 13:55:00,29.59,29.79,29.57,29.73,38400.0,15.6132,15.7187,15.6026,15.687,38400.0
2008-12-03 14:00:00,29.73,29.77,29.57,29.72,52200.0,15.687,15.7081,15.6026,15.6817,52200.0
2008-12-03 14:05:00,29.72,29.79,29.42,29.77,72900.0,15.6817,15.7187,15.5235,15.7081,72900.0
2008-12-03 14:10:00,29.77,29.89,29.58,29.61,58800.0,15.7081,15.7714,15.6079,15.6237,58800.0
2008-12-03 14:15:00,29.6,29.9,29.57,29.83,74400.0,15.6184,15.7767,15.6026,15.7398,74400.0
2008-12-03 14:20:00,29.83,30.08,29.83,30.08,55200.0,15.7398,15.8717,15.7398,15.8717,55200.0
2008-12-03 14:25:00,30.07,30.36,30.0,30.09,67800.0,15.8664,16.0194,15.8295,15.877,67800.0
2008-12-03 14:30:00,30.1,30.5,30.1,30.44,63700.0,15.8823,16.0933,15.8823,16.0617,63700.0
2008-12-03 14:35:00,30.44,30.67,30.41,30.56,70600.0,16.0617,16.183,16.0458,16.125,70600.0
2008-12-03 14:40:00,30.54,30.74,30.5,30.53,82700.0,16.1144,16.22,16.0933,16.1091,82700.0
2008-12-03 14:45:00,30.52,30.82,30.52,30.7,80400.0,16.1039,16.2622,16.1039,16.1988,80400.0
2008-12-03 14:50:00,30.72,30.82,30.58,30.63,54300.0,16.2094,16.2622,16.1355,16.1619,54300.0
2008-12-03 14:55:00,30.61,30.67,30.47,30.5,54800.0,16.1514,16.183,16.0775,16.0933,54800.0
2008-12-03 15:00:00,30.48,30.52,30.26,30.33,57400.0,16.0828,16.1039,15.9667,16.0036,57400.0
2008-12-03 15:05:00,30.32,30.79,30.3,30.64,99600.0,15.9983,16.2463,15.9878,16.1672,99600.0
2008-12-03 15:10:00,30.62,30.66,30.36,30.53,70900.0,16.1566,16.1777,16.0194,16.1091,70900.0
2008-12-03 15:15:00,30.54,30.67,30.34,30.66,63700.0,16.1144,16.183,16.0089,16.1777,63700.0
2008-12-03 15:20:00,30.66,30.77,30.29,30.29,76200.0,16.1777,16.2358,15.9825,15.9825,76200.0
2008-12-03 15:25:00,30.32,30.59,30.21,30.57,62300.0,15.9983,16.1408,15.9403,16.1303,62300.0
2008-12-03 15:30:00,30.6,30.82,30.39,30.78,106500.0,16.1461,16.2622,16.0353,16.2411,106500.0
2008-12-03 15:35:00,30.77,30.81,30.52,30.75,60300.0,16.2358,16.2569,16.1039,16.2252,60300.0
2008-12-03 15:40:00,30.75,30.96,30.75,30.8,123600.0,16.2252,16.336,16.2252,16.2516,123600.0
2008-12-03 15:45:00,30.8,30.83,30.63,30.68,175500.0,16.2516,16.2674,16.1619,16.1883,175500.0
2008-12-03 15:50:00,30.69,31.0,30.64,30.97,211200.0,16.1936,16.3571,16.1672,16.3413,211200.0
2008-12-03 15:55:00,30.98,31.04,30.86,30.89,192000.0,16.3466,16.3782,16.2833,16.2991,192000.0
2008-12-04 09:30:00,30.64,30.7,30.1,30.24,36300.0,16.3497,16.3817,16.0615,16.1362,36300.0
2008-12-04 09:35:00,30.24,30.27,30.06,30.12,49200.0,16.1362,16.1522,16.0402,16.0722,49200.0
2008-12-04 09:40:00,30.15,30.34,30.14,30.26,32200.0,16.0882,16.1896,16.0829,16.1469,32200.0
2008-12-04 09:45:00,30.26,30.47,30.22,30.4,62600.0,16.1469,16.259,16.1256,16.2216,62600.0
2008-12-04 09:50:00,30.45,30.62,30.42,30.5,60300.0,16.2483,16.339,16.2323,16.275,60300.0
2008-12-04 09:55:00,30.51,30.54,30.33,30.33,21600.0,16.2803,16.2963,16.1843,16.1843,21600.0
2008-12-04 10:00:00,30.32,30.54,30.22,30.44,26600.0,16.1789,16.2963,16.1256,16.243,26600.0
2008-12-04 10:05:00,30.4,30.48,30.24,30.26,22400.0,16.2216,16.2643,16.1362,16.1469,22400.0
2008-12-04 10:10:00,30.25,30.31,29.89,29.9,62000.0,16.1416,16.1736,15.9495,15.9548,62000.0
2008-12-04 10:15:00,29.9,29.95,29.84,29.89,29200.0,15.9548,15.9815,15.9228,15.9495,29200.0
2008-12-04 10:20:00,29.91,30.26,29.84,30.16,24400.0,15.9602,16.1469,15.9228,16.0936,24400.0
2008-12-04 10:25:00,30.16,30.21,30.08,30.1,29700.0,16.0936,16.1202,16.0509,16.0615,29700.0
2008-12-04 10:30:00,30.14,30.26,30.02,30.26,26900.0,16.0829,16.1469,16.0188,16.1469,26900.0
2008-12-04 10:35:00,30.26,30.37,30.06,30.27,40400.0,16.1469,16.2056,16.0402,16.1522,40400.0
2008-12-04 10:40:00,30.2,30.39,30.19,30.21,23900.0,16.1149,16.2163,16.1096,16.1202,23900.0
2008-12-04 10:45:00,30.2,30.37,30.13,30.28,32900.0,16.1149,16.2056,16.0775,16.1576,32900.0
2008-12-04 10:50:00,30.22,30.44,30.16,30.38,33500.0,16.1256,16.243,16.0936,16.2109,33500.0
2008-12-04 10:55:00,30.39,30.44,30.32,30.33,17400.0,16.2163,16.243,16.1789,16.1843,17400.0
2008-12-04 11:00:00,30.34,30.38,30.24,30.31,15300.0,16.1896,16.2109,16.1362,16.1736,15300.0
2008-12-04 11:05:00,30.3,30.31,30.04,30.08,13600.0,16.1683,16.1736,16.0295,16.0509,13600.0
2008-12-04 11:10:00,30.05,30.08,29.98,30.04,13300.0,16.0349,16.0509,15.9975,16.0295,13300.0
2008-12-04 11:15:00,30.04,30.17,30.01,30.06,17100.0,16.0295,16.0989,16.0135,16.0402,17100.0
2008-12-04 11:20:00,30.01,30.23,29.98,30.22,21300.0,16.0135,16.1309,15.9975,16.1256,21300.0
2008-12-04 11:25:00,30.21,30.23,30.07,30.11,10900.0,16.1202,16.1309,16.0455,16.0669,10900.0
2008-12-04 11:30:00,30.1,30.1,29.9,29.96,22700.0,16.0615,16.0615,15.9548,15.9868,22700.0
2008-12-04 11:35:00,29.91,29.96,29.77,29.84,27500.0,15.9602,15.9868,15.8854,15.9228,27500.0
2008-12-04 11:40:00,29.83,29.83,29.57,29.57,21400.0,15.9175,15.9175,15.7787,15.7787,21400.0
2008-12-04 11:45:00,29.54,29.81,29.54,29.8,22900.0,15.7627,15.9068,15.7627,15.9015,22900.0
2008-12-04 11:50:00,29.8,29.83,29.71,29.78,12800.0,15.9015,15.9175,15.8534,15.8908,12800.0
2008-12-04 11:55:00,29.79,29.91,29.65,29.68,21800.0,15.8961,15.9602,15.8214,15.8374,21800.0
2008-12-04 12:00:00,29.67,29.7,29.41,29.45,31400.0,15.8321,15.8481,15.6933,15.7147,31400.0
2008-12-04 12:05:00,29.42,29.54,29.42,29.54,16800.0,15.6987,15.7627,15.6987,15.7627,16800.0
2008-12-04 12:10:00,29.55,29.55,29.39,29.39,37400.0,15.7681,15.7681,15.6827,15.6827,37400.0
2008-12-04 12:15:00,29.39,29.53,29.39,29.43,37700.0,15.6827,15.7574,15.6827,15.704,37700.0
2008-12-04 12:20:00,29.42,29.59,29.38,29.59,46000.0,15.6987,15.7894,15.6773,15.7894,46000.0
2008-12-04 12:25:00,29.59,29.7,29.57,29.62,30300.0,15.7894,15.8481,15.7787,15.8054,30300.0
2008-12-04 12:30:00,29.62,29.71,29.54,29.71,28500.0,15.8054,15.8534,15.7627,15.8534,28500.0
2008-12-04 12:35:00,29.7,29.75,29.49,29.71,44800.0,15.8481,15.8748,15.736,15.8534,44800.0
2008-12-04 12:40:00,29.69,29.79,29.67,29.69,21800.0,15.8428,15.8961,15.8321,15.8428,21800.0
2008-12-04 12:45:00,29.69,29.74,29.6,29.62,14900.0,15.8428,15.8694,15.7947,15.8054,14900.0
2008-12-04 12:50:00,29.62,29.62,29.51,29.59,23500.0,15.8054,15.8054,15.7467,15.7894,23500.0
2008-12-04 12:55:00,29.59,29.69,29.58,29.59,19300.0,15.7894,15.8428,15.7841,15.7894,19300.0
2008-12-04 13:00:00,29.57,29.57,29.45,29.5,24900.0,15.7787,15.7787,15.7147,15.7414,24900.0
2008-12-04 13:05:00,29.5,29.51,29.3,29.3,17300.0,15.7414,15.7467,15.6347,15.6347,17300.0
2008-12-04 13:10:00,29.31,29.32,29.13,29.19,33700.0,15.64,15.6453,15.5439,15.576,33700.0
2008-12-04 13:15:00,29.18,29.24,29.13,29.18,18200.0,15.5706,15.6026,15.5439,15.5706,18200.0
2008-12-04 13:20:00,29.16,29.22,29.11,29.21,32600.0,15.5599,15.592,15.5333,15.5866,32600.0
2008-12-04 13:25:00,29.23,29.23,29.0,29.0,25900.0,15.5973,15.5973,15.4746,15.4746,25900.0
2008-12-04 13:30:00,29.0,29.15,28.94,29.12,24100.0,15.4746,15.5546,15.4426,15.5386,24100.0
2008-12-04 13:35:00,29.13,29.26,29.13,29.19,31600.0,15.5439,15.6133,15.5439,15.576,31600.0
2008-12-04 13:40:00,29.18,29.18,29.07,29.07,29300.0,15.5706,15.5706,15.5119,15.5119,29300.0
2008-12-04 13:45:00,29.09,29.31,29.06,29.28,22200.0,15.5226,15.64,15.5066,15.624,22200.0
2008-12-04 13:50:00,29.28,29.41,29.23,29.37,21400.0,15.624,15.6933,15.5973,15.672,21400.0
2008-12-04 13:55:00,29.38,29.4,29.18,29.22,30300.0,15.6773,15.688,15.5706,15.592,30300.0
2008-12-04 14:00:00,29.23,29.3,29.18,29.23,22700.0,15.5973,15.6347,15.5706,15.5973,22700.0
2008-12-04 14:05:00,29.23,29.34,29.2,29.25,26600.0,15.5973,15.656,15.5813,15.608,26600.0
2008-12-04 14:10:00,29.26,29.31,29.16,29.16,33600.0,15.6133,15.64,15.5599,15.5599,33600.0
2008-12-04 14:15:00,29.16,29.16,29.0,29.02,41800.0,15.5599,15.5599,15.4746,15.4852,41800.0
2008-12-04 14:20:00,29.01,29.2,29.01,29.13,29000.0,15.4799,15.5813,15.4799,15.5439,29000.0
2008-12-04 14:25:00,29.12,29.12,28.95,29.05,43700.0,15.5386,15.5386,15.4479,15.5012,43700.0
2008-12-04 14:30:00,29.06,29.23,28.97,29.22,45100.0,15.5066,15.5973,15.4586,15.592,45100.0
2008-12-04 14:35:00,29.22,29.25,29.07,29.14,44500.0,15.592,15.608,15.5119,15.5493,44500.0
2008-12-04 14:40:00,29.13,29.14,28.85,28.85,53500.0,15.5439,15.5493,15.3945,15.3945,53500.0
2008-12-04 14:45:00,28.86,28.97,28.75,28.85,59500.0,15.3999,15.4586,15.3412,15.3945,59500.0
2008-12-04 14:50:00,28.86,28.95,28.78,28.86,47200.0,15.3999,15.4479,15.3572,15.3999,47200.0
2008-12-04 14:55:00,28.88,29.05,28.7,28.7,54500.0,15.4105,15.5012,15.3145,15.3145,54500.0
2008-12-04 15:00:00,28.7,28.79,28.56,28.65,65500.0,15.3145,15.3625,15.2398,15.2878,65500.0
2008-12-04 15:05:00,28.66,28.66,28.4,28.46,57300.0,15.2931,15.2931,15.1544,15.1864,57300.0
2008-12-04 15:10:00,28.46,28.62,28.23,28.23,77000.0,15.1864,15.2718,15.0637,15.0637,77000.0
2008-12-04 15:15:00,28.21,28.33,28.1,28.21,71700.0,15.053,15.1171,14.9943,15.053,71700.0
2008-12-04 15:20:00,28.24,28.32,28.01,28.16,69600.0,15.069,15.1117,14.9463,15.0263,69600.0
2008-12-04 15:25:00,28.16,28.35,28.07,28.08,102700.0,15.0263,15.1277,14.9783,14.9837,102700.0
2008-12-04 15:30:00,28.07,28.3,27.96,28.09,75000.0,14.9783,15.101,14.9196,14.989,75000.0
2008-12-04 15:35:00,28.09,28.18,28.0,28.11,60000.0,14.989,15.037,14.941,14.9997,60000.0
2008-12-04 15:40:00,28.11,28.62,28.04,28.44,106500.0,14.9997,15.2718,14.9623,15.1757,106500.0
2008-12-04 15:45:00,28.44,28.59,28.24,28.42,77500.0,15.1757,15.2558,15.069,15.1651,77500.0
2008-12-04 15:50:00,28.42,28.42,28.06,28.34,91700.0,15.1651,15.1651,14.973,15.1224,91700.0
2008-12-04 15:55:00,28.33,28.65,28.23,28.57,120800.0,15.1171,15.2878,15.0637,15.2451,120800.0
2008-12-05 09:30:00,28.23,28.3,28.01,28.08,36700.0,15.0637,15.101,14.9463,14.9837,36700.0
2008-12-05 09:35:00,28.09,28.09,27.77,27.87,34900.0,14.989,14.989,14.8182,14.8716,34900.0
2008-12-05 09:40:00,27.87,27.98,27.8,27.8,26800.0,14.8716,14.9303,14.8342,14.8342,26800.0
2008-12-05 09:45:00,27.79,27.79,27.51,27.51,37100.0,14.8289,14.8289,14.6795,14.6795,37100.0
2008-12-05 09:50:00,27.55,28.0,27.55,27.97,59300.0,14.7008,14.941,14.7008,14.925,59300.0
2008-12-05 09:55:00,27.95,27.97,27.56,27.61,49600.0,14.9143,14.925,14.7062,14.7329,49600.0
2008-12-05 10:00:00,27.62,27.71,27.54,27.6,39500.0,14.7382,14.7862,14.6955,14.7275,39500.0
2008-12-05 10:05:00,27.61,27.76,27.58,27.72,36000.0,14.7329,14.8129,14.7168,14.7916,36000.0
2008-12-05 10:10:00,27.64,27.76,27.59,27.69,38900.0,14.7489,14.8129,14.7222,14.7755,38900.0
2008-12-05 10:15:00,27.67,27.71,27.51,27.56,23500.0,14.7649,14.7862,14.6795,14.7062,23500.0
2008-12-05 10:20:00,27.53,27.55,27.37,27.46,29800.0,14.6902,14.7008,14.6048,14.6528,29800.0
2008-12-05 10:25:00,27.45,27.58,27.42,27.54,33100.0,14.6475,14.7168,14.6315,14.6955,33100.0
2008-12-05 10:30:00,27.5,27.56,27.37,27.37,63700.0,14.6742,14.7062,14.6048,14.6048,63700.0
2008-12-05 10:35:00,27.38,27.38,27.17,27.27,46800.0,14.6101,14.6101,14.4981,14.5514,46800.0
2008-12-05 10:40:00,27.29,27.32,27.15,27.19,48800.0,14.5621,14.5781,14.4874,14.5087,48800.0
2008-12-05 10:45:00,27.18,27.4,27.18,27.3,35100.0,14.5034,14.6208,14.5034,14.5674,35100.0
2008-12-05 10:50:00,27.29,27.4,27.22,27.4,34000.0,14.5621,14.6208,14.5248,14.6208,34000.0
2008-12-05 10:55:00,27.4,27.47,27.28,27.29,34600.0,14.6208,14.6582,14.5568,14.5621,34600.0
2008-12-05 11:00:00,27.3,27.32,27.25,27.26,33700.0,14.5674,14.5781,14.5408,14.5461,33700.0
2008-12-05 11:05:00,27.27,27.32,27.19,27.26,34300.0,14.5514,14.5781,14.5087,14.5461,34300.0
2008-12-05 11:10:00,27.25,27.31,27.15,27.25,141200.0,14.5408,14.5728,14.4874,14.5408,141200.0
2008-12-05 11:15:00,27.25,27.32,27.19,27.31,33700.0,14.5408,14.5781,14.5087,14.5728,33700.0
2008-12-05 11:20:00,27.3,27.32,27.2,27.22,14100.0,14.5674,14.5781,14.5141,14.5248,14100.0
2008-12-05 11:25:00,27.23,27.24,27.2,27.22,20200.0,14.5301,14.5354,14.5141,14.5248,20200.0
2008-12-05 11:30:00,27.22,27.27,27.1,27.26,29300.0,14.5248,14.5514,14.4607,14.5461,29300.0
2008-12-05 11:35:00,27.25,27.32,27.17,27.32,25400.0,14.5408,14.5781,14.4981,14.5781,25400.0
2008-12-05 11:40:00,27.32,27.36,27.17,27.17,99800.0,14.5781,14.5995,14.4981,14.4981,99800.0
2008-12-05 11:45:00,27.19,27.21,27.07,27.14,13200.0,14.5087,14.5194,14.4447,14.4821,13200.0
2008-12-05 11:50:00,27.13,27.34,27.13,27.33,17800.0,14.4767,14.5888,14.4767,14.5834,17800.0
2008-12-05 11:55:00,27.33,27.33,27.19,27.19,13200.0,14.5834,14.5834,14.5087,14.5087,13200.0
2008-12-05 12:00:00,27.19,27.27,27.14,27.18,30700.0,14.5087,14.5514,14.4821,14.5034,30700.0
2008-12-05 12:05:00,27.16,27.33,27.15,27.3,34100.0,14.4927,14.5834,14.4874,14.5674,34100.0
2008-12-05 12:10:00,27.3,27.3,27.18,27.25,34000.0,14.5674,14.5674,14.5034,14.5408,34000.0
2008-12-05 12:15:00,27.25,27.25,27.17,27.22,30500.0,14.5408,14.5408,14.4981,14.5248,30500.0
2008-12-05 12:20:00,27.22,27.28,27.11,27.12,30400.0,14.5248,14.5568,14.4661,14.4714,30400.0
2008-12-05 12:25:00,27.11,27.26,27.1,27.2,26700.0,14.4661,14.5461,14.4607,14.5141,26700.0
2008-12-05 12:30:00,27.19,27.22,27.01,27.02,23800.0,14.5087,14.5248,14.4127,14.418,23800.0
2008-12-05 12:35:00,27.02,27.05,27.0,27.05,14000.0,14.418,14.434,14.4074,14.434,14000.0
2008-12-05 12:40:00,27.03,27.05,26.93,27.0,23300.0,14.4234,14.434,14.37,14.4074,23300.0
2008-12-05 12:45:00,27.01,27.07,26.98,27.0,39300.0,14.4127,14.4447,14.3967,14.4074,39300.0
2008-12-05 12:50:00,27.01,27.01,26.88,26.94,23900.0,14.4127,14.4127,14.3433,14.3753,23900.0
2008-12-05 12:55:00,26.95,27.04,26.87,27.0,39100.0,14.3807,14.4287,14.338,14.4074,39100.0
2008-12-05 13:00:00,27.0,27.25,26.98,27.22,39800.0,14.4074,14.5408,14.3967,14.5248,39800.0
2008-12-05 13:05:00,27.19,27.34,27.17,27.23,34000.0,14.5087,14.5888,14.4981,14.5301,34000.0
2008-12-05 13:10:00,27.22,27.43,27.2,27.38,22700.0,14.5248,14.6368,14.5141,14.6101,22700.0
2008-12-05 13:15:00,27.38,27.44,27.21,27.24,24000.0,14.6101,14.6421,14.5194,14.5354,24000.0
2008-12-05 13:20:00,27.24,27.35,27.2,27.26,23800.0,14.5354,14.5941,14.5141,14.5461,23800.0
2008-12-05 13:25:00,27.27,27.39,27.2,27.22,23100.0,14.5514,14.6155,14.5141,14.5248,23100.0
2008-12-05 13:30:00,27.22,27.45,27.21,27.38,28900.0,14.5248,14.6475,14.5194,14.6101,28900.0
2008-12-05 13:35:00,27.39,27.46,27.29,27.43,30400.0,14.6155,14.6528,14.5621,14.6368,30400.0
2008-12-05 13:40:00,27.43,27.59,27.36,27.57,33200.0,14.6368,14.7222,14.5995,14.7115,33200.0
2008-12-05 13:45:00,27.57,27.7,27.56,27.62,34500.0,14.7115,14.7809,14.7062,14.7382,34500.0
2008-12-05 13:50:00,27.62,27.68,27.48,27.5,37000.0,14.7382,14.7702,14.6635,14.6742,37000.0
2008-12-05 13:55:00,27.52,27.7,27.49,27.49,32600.0,14.6848,14.7809,14.6688,14.6688,32600.0
2008-12-05 14:00:00,27.5,27.59,27.49,27.56,35500.0,14.6742,14.7222,14.6688,14.7062,35500.0
2008-12-05 14:05:00,27.58,27.64,27.39,27.39,32400.0,14.7168,14.7489,14.6155,14.6155,32400.0
2008-12-05 14:10:00,27.38,27.48,27.33,27.47,31200.0,14.6101,14.6635,14.5834,14.6582,31200.0
2008-12-05 14:15:00,27.48,27.48,27.24,27.41,33900.0,14.6635,14.6635,14.5354,14.6261,33900.0
2008-12-05 14:20:00,27.43,27.65,27.42,27.63,19900.0,14.6368,14.7542,14.6315,14.7435,19900.0
2008-12-05 14:25:00,27.64,27.71,27.4,27.41,19900.0,14.7489,14.7862,14.6208,14.6261,19900.0
2008-12-05 14:30:00,27.42,27.6,27.4,27.6,42700.0,14.6315,14.7275,14.6208,14.7275,42700.0
2008-12-05 14:35:00,27.6,27.72,27.51,27.71,48000.0,14.7275,14.7916,14.6795,14.7862,48000.0
2008-12-05 14:40:00,27.69,27.92,27.69,27.85,43400.0,14.7755,14.8983,14.7755,14.8609,43400.0
2008-12-05 14:45:00,27.88,28.17,27.77,28.14,118800.0,14.8769,15.0317,14.8182,15.0157,118800.0
2008-12-05 14:50:00,28.17,28.22,27.92,27.92,61200.0,15.0317,15.0584,14.8983,14.8983,61200.0
2008-12-05 14:55:00,27.93,28.12,27.9,28.03,58400.0,14.9036,15.005,14.8876,14.957,58400.0
2008-12-05 15:00:00,28.06,28.2,27.7,27.77,55600.0,14.973,15.0477,14.7809,14.8182,55600.0
2008-12-05 15:05:00,27.77,27.96,27.66,27.68,66700.0,14.8182,14.9196,14.7595,14.7702,66700.0
2008-12-05 15:10:00,27.67,27.97,27.59,27.75,74400.0,14.7649,14.925,14.7222,14.8076,74400.0
2008-12-05 15:15:00,27.8,28.24,27.8,28.01,47100.0,14.8342,15.069,14.8342,14.9463,47100.0
2008-12-05 15:20:00,28.01,28.06,27.75,27.96,46200.0,14.9463,14.973,14.8076,14.9196,46200.0
2008-12-05 15:25:00,27.94,28.15,27.9,27.98,76200.0,14.9089,15.021,14.8876,14.9303,76200.0
2008-12-05 15:30:00,27.98,28.29,27.98,28.13,105400.0,14.9303,15.0957,14.9303,15.0103,105400.0
2008-12-05 15:35:00,28.12,28.35,27.97,28.22,107800.0,15.005,15.1277,14.925,15.0584,107800.0
2008-12-05 15:40:00,28.24,28.55,28.14,28.45,154200.0,15.069,15.2344,15.0157,15.1811,154200.0
2008-12-05 15:45:00,28.44,28.73,28.36,28.44,128600.0,15.1757,15.3305,15.1331,15.1757,128600.0
2008-12-05 15:50:00,28.45,28.48,28.14,28.27,144900.0,15.1811,15.1971,15.0157,15.085,144900.0
2008-12-05 15:55:00,28.27,28.57,28.27,28.47,153200.0,15.085,15.2451,15.085,15.1918,153200.0
2008-12-08 09:30:00,29.35,29.35,28.83,28.83,35400.0,15.6613,15.6613,15.3839,15.3839,35400.0
2008-12-08 09:35:00,28.85,28.95,28.77,28.9,46700.0,15.3945,15.4479,15.3518,15.4212,46700.0
2008-12-08 09:40:00,28.91,29.14,28.91,29.11,18100.0,15.4265,15.5493,15.4265,15.5333,18100.0
2008-12-08 09:45:00,29.09,29.12,28.93,29.02,24400.0,15.5226,15.5386,15.4372,15.4852,24400.0
2008-12-08 09:50:00,29.0,29.0,28.75,28.79,31900.0,15.4746,15.4746,15.3412,15.3625,31900.0
2008-12-08 09:55:00,28.78,28.81,28.58,28.66,43700.0,15.3572,15.3732,15.2505,15.2931,43700.0
2008-12-08 10:00:00,28.65,28.75,28.55,28.73,17200.0,15.2878,15.3412,15.2344,15.3305,17200.0
2008-12-08 10:05:00,28.73,28.77,28.65,28.65,20500.0,15.3305,15.3518,15.2878,15.2878,20500.0
2008-12-08 10:10:00,28.64,28.67,28.5,28.62,25000.0,15.2825,15.2985,15.2078,15.2718,25000.0
2008-12-08 10:15:00,28.64,28.73,28.5,28.57,28000.0,15.2825,15.3305,15.2078,15.2451,28000.0
2008-12-08 10:20:00,28.57,28.8,28.57,28.72,17300.0,15.2451,15.3678,15.2451,15.3252,17300.0
2008-12-08 10:25:00,28.73,28.85,28.63,28.79,22900.0,15.3305,15.3945,15.2771,15.3625,22900.0
2008-12-08 10:30:00,28.83,28.92,28.8,28.9,21600.0,15.3839,15.4319,15.3678,15.4212,21600.0
2008-12-08 10:35:00,28.89,28.93,28.74,28.88,28900.0,15.4159,15.4372,15.3358,15.4105,28900.0
2008-12-08 10:40:00,28.89,28.98,28.87,28.94,21300.0,15.4159,15.4639,15.4052,15.4426,21300.0
2008-12-08 10:45:00,28.94,29.02,28.91,28.96,32900.0,15.4426,15.4852,15.4265,15.4532,32900.0
2008-12-08 10:50:00,28.94,29.04,28.94,28.99,20100.0,15.4426,15.4959,15.4426,15.4692,20100.0
2008-12-08 10:55:00,28.98,29.12,28.98,29.08,21400.0,15.4639,15.5386,15.4639,15.5173,21400.0
2008-12-08 11:00:00,29.1,29.15,29.02,29.11,31000.0,15.5279,15.5546,15.4852,15.5333,31000.0
2008-12-08 11:05:00,29.12,29.13,28.82,28.87,22800.0,15.5386,15.5439,15.3785,15.4052,22800.0
2008-12-08 11:10:00,28.88,28.99,28.83,28.95,17700.0,15.4105,15.4692,15.3839,15.4479,17700.0
2008-12-08 11:15:00,28.95,29.04,28.92,28.98,34700.0,15.4479,15.4959,15.4319,15.4639,34700.0
2008-12-08 11:20:00,28.98,28.99,28.87,28.94,47300.0,15.4639,15.4692,15.4052,15.4426,47300.0
2008-12-08 11:25:00,28.95,29.06,28.95,29.02,22600.0,15.4479,15.5066,15.4479,15.4852,22600.0
2008-12-08 11:30:00,29.01,29.13,28.99,29.05,37400.0,15.4799,15.5439,15.4692,15.5012,37400.0
2008-12-08 11:35:00,29.04,29.07,28.91,28.93,29100.0,15.4959,15.5119,15.4265,15.4372,29100.0
2008-12-08 11:40:00,28.93,28.93,28.77,28.77,21500.0,15.4372,15.4372,15.3518,15.3518,21500.0
2008-12-08 11:45:00,28.78,28.97,28.77,28.96,30600.0,15.3572,15.4586,15.3518,15.4532,30600.0
2008-12-08 11:50:00,28.97,28.97,28.89,28.93,25700.0,15.4586,15.4586,15.4159,15.4372,25700.0
2008-12-08 11:55:00,28.93,28.95,28.75,28.81,25700.0,15.4372,15.4479,15.3412,15.3732,25700.0
2008-12-08 12:00:00,28.83,28.9,28.8,28.86,33800.0,15.3839,15.4212,15.3678,15.3999,33800.0
2008-12-08 12:05:00,28.84,28.88,28.66,28.7,22800.0,15.3892,15.4105,15.2931,15.3145,22800.0
2008-12-08 12:10:00,28.7,28.78,28.64,28.76,30600.0,15.3145,15.3572,15.2825,15.3465,30600.0
2008-12-08 12:15:00,28.78,28.99,28.77,28.96,24200.0,15.3572,15.4692,15.3518,15.4532,24200.0
2008-12-08 12:20:00,28.95,29.0,28.91,28.93,43200.0,15.4479,15.4746,15.4265,15.4372,43200.0
2008-12-08 12:25:00,28.91,28.91,28.72,28.73,44200.0,15.4265,15.4265,15.3252,15.3305,44200.0
2008-12-08 12:30:00,28.73,28.74,28.63,28.66,26300.0,15.3305,15.3358,15.2771,15.2931,26300.0
2008-12-08 12:35:00,28.66,28.68,28.59,28.61,34200.0,15.2931,15.3038,15.2558,15.2665,34200.0
2008-12-08 12:40:00,28.6,28.6,28.58,28.58,12200.0,15.2611,15.2611,15.2505,15.2505,12200.0
2008-12-08 12:45:00,28.59,28.74,28.55,28.59,45600.0,15.2558,15.3358,15.2344,15.2558,45600.0
2008-12-08 12:50:00,28.58,28.63,28.41,28.42,42000.0,15.2505,15.2771,15.1597,15.1651,42000.0
2008-12-08 12:55:00,28.43,28.49,28.38,28.43,29900.0,15.1704,15.2024,15.1437,15.1704,29900.0
2008-12-08 13:00:00,28.44,28.57,28.43,28.53,31700.0,15.1757,15.2451,15.1704,15.2238,31700.0
2008-12-08 13:05:00,28.54,28.62,28.51,28.59,27000.0,15.2291,15.2718,15.2131,15.2558,27000.0
2008-12-08 13:10:00,28.6,28.65,28.5,28.52,30300.0,15.2611,15.2878,15.2078,15.2184,30300.0
2008-12-08 13:15:00,28.51,28.56,28.37,28.37,28300.0,15.2131,15.2398,15.1384,15.1384,28300.0
2008-12-08 13:20:00,28.38,28.39,28.29,28.35,25000.0,15.1437,15.1491,15.0957,15.1277,25000.0
2008-12-08 13:25:00,28.34,28.47,28.34,28.4,32500.0,15.1224,15.1918,15.1224,15.1544,32500.0
2008-12-08 13:30:00,28.4,28.4,28.05,28.29,49800.0,15.1544,15.1544,14.9676,15.0957,49800.0
2008-12-08 13:35:00,28.31,28.4,28.17,28.4,25100.0,15.1064,15.1544,15.0317,15.1544,25100.0
2008-12-08 13:40:00,28.37,28.52,28.37,28.49,25200.0,15.1384,15.2184,15.1384,15.2024,25200.0
2008-12-08 13:45:00,28.46,28.49,28.29,28.34,28500.0,15.1864,15.2024,15.0957,15.1224,28500.0
2008-12-08 13:50:00,28.33,28.44,28.27,28.3,22600.0,15.1171,15.1757,15.085,15.101,22600.0
2008-12-08 13:55:00,28.29,28.47,28.27,28.46,22300.0,15.0957,15.1918,15.085,15.1864,22300.0
2008-12-08 14:00:00,28.45,28.59,28.43,28.56,20500.0,15.1811,15.2558,15.1704,15.2398,20500.0
2008-12-08 14:05:00,28.55,28.63,28.55,28.6,14500.0,15.2344,15.2771,15.2344,15.2611,14500.0
2008-12-08 14:10:00,28.59,28.64,28.57,28.6,32100.0,15.2558,15.2825,15.2451,15.2611,32100.0
2008-12-08 14:15:00,28.61,28.64,28.51,28.6,36600.0,15.2665,15.2825,15.2131,15.2611,36600.0
2008-12-08 14:20:00,28.58,28.74,28.58,28.72,37500.0,15.2505,15.3358,15.2505,15.3252,37500.0
2008-12-08 14:25:00,28.74,28.84,28.73,28.79,25600.0,15.3358,15.3892,15.3305,15.3625,25600.0
2008-12-08 14:30:00,28.8,28.84,28.68,28.68,39500.0,15.3678,15.3892,15.3038,15.3038,39500.0
2008-12-08 14:35:00,28.67,28.82,28.65,28.79,34700.0,15.2985,15.3785,15.2878,15.3625,34700.0
2008-12-08 14:40:00,28.8,28.92,28.78,28.84,37900.0,15.3678,15.4319,15.3572,15.3892,37900.0
2008-12-08 14:45:00,28.84,29.0,28.7,28.97,49600.0,15.3892,15.4746,15.3145,15.4586,49600.0
2008-12-08 14:50:00,28.96,29.0,28.9,28.92,49600.0,15.4532,15.4746,15.4212,15.4319,49600.0
2008-12-08 14:55:00,28.92,29.06,28.85,29.06,38100.0,15.4319,15.5066,15.3945,15.5066,38100.0
2008-12-08 15:00:00,29.06,29.07,28.92,29.01,39800.0,15.5066,15.5119,15.4319,15.4799,39800.0
2008-12-08 15:05:00,29.03,29.13,28.92,29.05,77200.0,15.4906,15.5439,15.4319,15.5012,77200.0
2008-12-08 15:10:00,29.03,29.17,29.0,29.08,55300.0,15.4906,15.5653,15.4746,15.5173,55300.0
2008-12-08 15:15:00,29.08,29.2,29.02,29.18,57800.0,15.5173,15.5813,15.4852,15.5706,57800.0
2008-12-08 15:20:00,29.18,29.3,29.15,29.17,80100.0,15.5706,15.6347,15.5546,15.5653,80100.0
2008-12-08 15:25:00,29.17,29.34,29.15,29.32,50800.0,15.5653,15.656,15.5546,15.6453,50800.0
2008-12-08 15:30:00,29.31,29.44,29.24,29.4,50100.0,15.64,15.7094,15.6026,15.688,50100.0
2008-12-08 15:35:00,29.41,29.49,29.07,29.07,61700.0,15.6933,15.736,15.5119,15.5119,61700.0
2008-12-08 15:40:00,29.07,29.24,28.93,28.93,119400.0,15.5119,15.6026,15.4372,15.4372,119400.0
2008-12-08 15:45:00,28.92,28.93,28.61,28.74,108500.0,15.4319,15.4372,15.2665,15.3358,108500.0
2008-12-08 15:50:00,28.77,28.87,28.71,28.78,145800.0,15.3518,15.4052,15.3198,15.3572,145800.0
2008-12-08 15:55:00,28.78,28.94,28.72,28.85,225700.0,15.3572,15.4426,15.3252,15.3945,225700.0
2008-12-09 09:30:00,28.64,28.86,28.51,28.69,23900.0,15.2825,15.3999,15.2131,15.3092,23900.0
2008-12-09 09:35:00,28.71,28.98,28.68,28.92,20100.0,15.3198,15.4639,15.3038,15.4319,20100.0
2008-12-09 09:40:00,28.93,29.04,28.81,29.03,20200.0,15.4372,15.4959,15.3732,15.4906,20200.0
2008-12-09 09:45:00,29.02,29.05,28.86,28.88,12100.0,15.4852,15.5012,15.3999,15.4105,12100.0
2008-12-09 09:50:00,28.87,28.95,28.72,28.73,12600.0,15.4052,15.4479,15.3252,15.3305,12600.0
2008-12-09 09:55:00,28.74,28.8,28.66,28.71,13100.0,15.3358,15.3678,15.2931,15.3198,13100.0
2008-12-09 10:00:00,28.71,28.86,28.69,28.82,30500.0,15.3198,15.3999,15.3092,15.3785,30500.0
2008-12-09 10:05:00,28.81,28.84,28.63,28.76,24500.0,15.3732,15.3892,15.2771,15.3465,24500.0
2008-12-09 10:10:00,28.79,28.93,28.77,28.89,19900.0,15.3625,15.4372,15.3518,15.4159,19900.0
2008-12-09 10:15:00,28.9,28.92,28.75,28.75,13600.0,15.4212,15.4319,15.3412,15.3412,13600.0
2008-12-09 10:20:00,28.73,28.87,28.71,28.82,25000.0,15.3305,15.4052,15.3198,15.3785,25000.0
2008-12-09 10:25:00,28.8,28.86,28.8,28.85,12600.0,15.3678,15.3999,15.3678,15.3945,12600.0
2008-12-09 10:30:00,28.85,28.97,28.85,28.97,12700.0,15.3945,15.4586,15.3945,15.4586,12700.0
2008-12-09 10:35:00,28.96,28.96,28.8,28.8,19000.0,15.4532,15.4532,15.3678,15.3678,19000.0
2008-12-09 10:40:00,28.8,28.95,28.72,28.89,31500.0,15.3678,15.4479,15.3252,15.4159,31500.0
2008-12-09 10:45:00,28.89,28.94,28.81,28.81,18700.0,15.4159,15.4426,15.3732,15.3732,18700.0
2008-12-09 10:50:00,28.82,28.91,28.82,28.9,17500.0,15.3785,15.4265,15.3785,15.4212,17500.0
2008-12-09 10:55:00,28.9,29.05,28.88,28.98,20100.0,15.4212,15.5012,15.4105,15.4639,20100.0
2008-12-09 11:00:00,28.98,29.12,28.96,28.96,24200.0,15.4639,15.5386,15.4532,15.4532,24200.0
2008-12-09 11:05:00,28.96,29.01,28.96,28.99,13900.0,15.4532,15.4799,15.4532,15.4692,13900.0
2008-12-09 11:10:00,29.01,29.03,28.97,29.0,14000.0,15.4799,15.4906,15.4586,15.4746,14000.0
2008-12-09 11:15:00,28.98,29.01,28.97,29.01,23600.0,15.4639,15.4799,15.4586,15.4799,23600.0
2008-12-09 11:20:00,29.01,29.06,28.99,29.01,30100.0,15.4799,15.5066,15.4692,15.4799,30100.0
2008-12-09 11:25:00,28.98,29.07,28.98,29.0,14800.0,15.4639,15.5119,15.4639,15.4746,14800.0
2008-12-09 11:30:00,29.0,29.12,28.97,29.02,12100.0,15.4746,15.5386,15.4586,15.4852,12100.0
2008-12-09 11:35:00,29.03,29.05,28.89,28.93,19300.0,15.4906,15.5012,15.4159,15.4372,19300.0
2008-12-09 11:40:00,28.93,29.09,28.93,29.03,20200.0,15.4372,15.5226,15.4372,15.4906,20200.0
2008-12-09 11:45:00,29.02,29.08,28.99,28.99,5300.0,15.4852,15.5173,15.4692,15.4692,5300.0
2008-12-09 11:50:00,29.02,29.08,29.01,29.05,7200.0,15.4852,15.5173,15.4799,15.5012,7200.0
2008-12-09 11:55:00,29.05,29.08,28.96,28.97,6100.0,15.5012,15.5173,15.4532,15.4586,6100.0
2008-12-09 12:00:00,28.97,28.97,28.9,28.96,30600.0,15.4586,15.4586,15.4212,15.4532,30600.0
2008-12-09 12:05:00,28.96,28.97,28.87,28.87,22100.0,15.4532,15.4586,15.4052,15.4052,22100.0
2008-12-09 12:10:00,28.88,28.89,28.81,28.86,21500.0,15.4105,15.4159,15.3732,15.3999,21500.0
2008-12-09 12:15:00,28.85,28.87,28.65,28.74,23800.0,15.3945,15.4052,15.2878,15.3358,23800.0
2008-12-09 12:20:00,28.74,28.74,28.61,28.68,14200.0,15.3358,15.3358,15.2665,15.3038,14200.0
2008-12-09 12:25:00,28.68,28.7,28.62,28.69,16500.0,15.3038,15.3145,15.2718,15.3092,16500.0
2008-12-09 12:30:00,28.7,28.79,28.66,28.66,28800.0,15.3145,15.3625,15.2931,15.2931,28800.0
2008-12-09 12:35:00,28.66,28.75,28.66,28.7,22000.0,15.2931,15.3412,15.2931,15.3145,22000.0
2008-12-09 12:40:00,28.7,28.7,28.61,28.62,25400.0,15.3145,15.3145,15.2665,15.2718,25400.0
2008-12-09 12:45:00,28.64,28.66,28.52,28.54,23700.0,15.2825,15.2931,15.2184,15.2291,23700.0
2008-12-09 12:50:00,28.54,28.65,28.54,28.63,15300.0,15.2291,15.2878,15.2291,15.2771,15300.0
2008-12-09 12:55:00,28.62,28.63,28.44,28.49,16900.0,15.2718,15.2771,15.1757,15.2024,16900.0
2008-12-09 13:00:00,28.49,28.5,28.36,28.48,23400.0,15.2024,15.2078,15.1331,15.1971,23400.0
2008-12-09 13:05:00,28.48,28.66,28.48,28.61,17100.0,15.1971,15.2931,15.1971,15.2665,17100.0
2008-12-09 13:10:00,28.61,28.65,28.5,28.5,15100.0,15.2665,15.2878,15.2078,15.2078,15100.0
2008-12-09 13:15:00,28.49,28.5,28.42,28.47,11300.0,15.2024,15.2078,15.1651,15.1918,11300.0
2008-12-09 13:20:00,28.47,28.52,28.45,28.51,17500.0,15.1918,15.2184,15.1811,15.2131,17500.0
2008-12-09 13:25:00,28.52,28.53,28.43,28.5,16500.0,15.2184,15.2238,15.1704,15.2078,16500.0
2008-12-09 13:30:00,28.5,28.54,28.43,28.45,21200.0,15.2078,15.2291,15.1704,15.1811,21200.0
2008-12-09 13:35:00,28.46,28.59,28.45,28.59,10600.0,15.1864,15.2558,15.1811,15.2558,10600.0
2008-12-09 13:40:00,28.58,28.62,28.53,28.53,6800.0,15.2505,15.2718,15.2238,15.2238,6800.0
2008-12-09 13:45:00,28.54,28.72,28.53,28.71,16500.0,15.2291,15.3252,15.2238,15.3198,16500.0
2008-12-09 13:50:00,28.7,28.7,28.52,28.54,12700.0,15.3145,15.3145,15.2184,15.2291,12700.0
2008-12-09 13:55:00,28.53,28.65,28.52,28.57,14400.0,15.2238,15.2878,15.2184,15.2451,14400.0
2008-12-09 14:00:00,28.56,28.57,28.42,28.48,17600.0,15.2398,15.2451,15.1651,15.1971,17600.0
2008-12-09 14:05:00,28.48,28.48,28.32,28.34,22000.0,15.1971,15.1971,15.1117,15.1224,22000.0
2008-12-09 14:10:00,28.35,28.37,28.27,28.31,12100.0,15.1277,15.1384,15.085,15.1064,12100.0
2008-12-09 14:15:00,28.31,28.36,28.28,28.34,11900.0,15.1064,15.1331,15.0904,15.1224,11900.0
2008-12-09 14:20:00,28.32,28.34,28.13,28.18,16300.0,15.1117,15.1224,15.0103,15.037,16300.0
2008-12-09 14:25:00,28.18,28.3,28.16,28.3,20900.0,15.037,15.101,15.0263,15.101,20900.0
2008-12-09 14:30:00,28.3,28.3,28.19,28.21,19600.0,15.101,15.101,15.0423,15.053,19600.0
2008-12-09 14:35:00,28.21,28.38,28.21,28.37,18200.0,15.053,15.1437,15.053,15.1384,18200.0
2008-12-09 14:40:00,28.37,28.4,28.29,28.31,10400.0,15.1384,15.1544,15.0957,15.1064,10400.0
2008-12-09 14:45:00,28.3,28.49,28.22,28.46,17300.0,15.101,15.2024,15.0584,15.1864,17300.0
2008-12-09 14:50:00,28.44,28.48,28.29,28.39,21200.0,15.1757,15.1971,15.0957,15.1491,21200.0
2008-12-09 14:55:00,28.4,28.64,28.4,28.55,29900.0,15.1544,15.2825,15.1544,15.2344,29900.0
2008-12-09 15:00:00,28.57,28.71,28.49,28.54,23100.0,15.2451,15.3198,15.2024,15.2291,23100.0
2008-12-09 15:05:00,28.53,28.63,28.38,28.62,34800.0,15.2238,15.2771,15.1437,15.2718,34800.0
2008-12-09 15:10:00,28.62,28.63,28.34,28.38,33900.0,15.2718,15.2771,15.1224,15.1437,33900.0
2008-12-09 15:15:00,28.36,28.52,28.33,28.52,34100.0,15.1331,15.2184,15.1171,15.2184,34100.0
2008-12-09 15:20:00,28.54,28.62,28.32,28.36,46600.0,15.2291,15.2718,15.1117,15.1331,46600.0
2008-12-09 15:25:00,28.38,28.38,28.17,28.27,32000.0,15.1437,15.1437,15.0317,15.085,32000.0
2008-12-09 15:30:00,28.25,28.41,28.14,28.29,37100.0,15.0744,15.1597,15.0157,15.0957,37100.0
2008-12-09 15:35:00,28.29,28.32,28.16,28.31,40200.0,15.0957,15.1117,15.0263,15.1064,40200.0
2008-12-09 15:40:00,28.29,28.55,28.29,28.36,56800.0,15.0957,15.2344,15.0957,15.1331,56800.0
2008-12-09 15:45:00,28.35,28.45,28.27,28.36,52300.0,15.1277,15.1811,15.085,15.1331,52300.0
2008-12-09 15:50:00,28.35,28.5,28.29,28.36,42100.0,15.1277,15.2078,15.0957,15.1331,42100.0
2008-12-09 15:55:00,28.35,28.39,28.23,28.34,76300.0,15.1277,15.1491,15.0637,15.1224,76300.0
2008-12-10 09:30:00,28.57,28.63,28.52,28.59,17500.0,15.2451,15.2771,15.2184,15.2558,17500.0
2008-12-10 09:35:00,28.6,28.65,28.37,28.52,49900.0,15.2611,15.2878,15.1384,15.2184,49900.0
2008-12-10 09:40:00,28.51,28.68,28.49,28.59,36200.0,15.2131,15.3038,15.2024,15.2558,36200.0
2008-12-10 09:45:00,28.6,28.6,28.52,28.53,24200.0,15.2611,15.2611,15.2184,15.2238,24200.0
2008-12-10 09:50:00,28.53,28.71,28.49,28.62,32800.0,15.2238,15.3198,15.2024,15.2718,32800.0
2008-12-10 09:55:00,28.62,28.64,28.51,28.63,26800.0,15.2718,15.2825,15.2131,15.2771,26800.0
2008-12-10 10:00:00,28.65,28.74,28.6,28.74,59300.0,15.2878,15.3358,15.2611,15.3358,59300.0
2008-12-10 10:05:00,28.73,28.75,28.58,28.61,46600.0,15.3305,15.3412,15.2505,15.2665,46600.0
2008-12-10 10:10:00,28.63,28.67,28.55,28.61,22000.0,15.2771,15.2985,15.2344,15.2665,22000.0
2008-12-10 10:15:00,28.61,28.73,28.61,28.69,39700.0,15.2665,15.3305,15.2665,15.3092,39700.0
2008-12-10 10:20:00,28.68,28.68,28.57,28.63,26600.0,15.3038,15.3038,15.2451,15.2771,26600.0
2008-12-10 10:25:00,28.62,28.64,28.51,28.59,16300.0,15.2718,15.2825,15.2131,15.2558,16300.0
2008-12-10 10:30:00,28.58,28.62,28.45,28.47,38700.0,15.2505,15.2718,15.1811,15.1918,38700.0
2008-12-10 10:35:00,28.46,28.46,28.26,28.35,47500.0,15.1864,15.1864,15.0797,15.1277,47500.0
2008-12-10 10:40:00,28.36,28.44,28.35,28.4,16500.0,15.1331,15.1757,15.1277,15.1544,16500.0
2008-12-10 10:45:00,28.42,28.46,28.37,28.4,22000.0,15.1651,15.1864,15.1384,15.1544,22000.0
2008-12-10 10:50:00,28.41,28.44,28.25,28.28,14700.0,15.1597,15.1757,15.0744,15.0904,14700.0
2008-12-10 10:55:00,28.28,28.3,28.18,28.23,23000.0,15.0904,15.101,15.037,15.0637,23000.0
2008-12-10 11:00:00,28.22,28.27,28.13,28.21,27400.0,15.0584,15.085,15.0103,15.053,27400.0
2008-12-10 11:05:00,28.21,28.25,28.06,28.07,34500.0,15.053,15.0744,14.973,14.9783,34500.0
2008-12-10 11:10:00,28.09,28.14,28.01,28.02,25500.0,14.989,15.0157,14.9463,14.9516,25500.0
2008-12-10 11:15:00,28.02,28.16,28.02,28.13,27600.0,14.9516,15.0263,14.9516,15.0103,27600.0
2008-12-10 11:20:00,28.13,28.28,28.13,28.25,13900.0,15.0103,15.0904,15.0103,15.0744,13900.0
2008-12-10 11:25:00,28.25,28.3,28.15,28.27,21600.0,15.0744,15.101,15.021,15.085,21600.0
2008-12-10 11:30:00,28.26,28.37,28.26,28.27,19000.0,15.0797,15.1384,15.0797,15.085,19000.0
2008-12-10 11:35:00,28.27,28.33,28.17,28.24,19000.0,15.085,15.1171,15.0317,15.069,19000.0
2008-12-10 11:40:00,28.25,28.38,28.24,28.38,15100.0,15.0744,15.1437,15.069,15.1437,15100.0
2008-12-10 11:45:00,28.37,28.51,28.36,28.4,24900.0,15.1384,15.2131,15.1331,15.1544,24900.0
2008-12-10 11:50:00,28.41,28.48,28.37,28.4,21400.0,15.1597,15.1971,15.1384,15.1544,21400.0
2008-12-10 11:55:00,28.4,28.41,28.29,28.32,11900.0,15.1544,15.1597,15.0957,15.1117,11900.0
2008-12-10 12:00:00,28.35,28.4,28.3,28.37,14000.0,15.1277,15.1544,15.101,15.1384,14000.0
2008-12-10 12:05:00,28.36,28.46,28.32,28.4,19200.0,15.1331,15.1864,15.1117,15.1544,19200.0
2008-12-10 12:10:00,28.42,28.57,28.42,28.53,27200.0,15.1651,15.2451,15.1651,15.2238,27200.0
2008-12-10 12:15:00,28.54,28.56,28.38,28.41,15700.0,15.2291,15.2398,15.1437,15.1597,15700.0
2008-12-10 12:20:00,28.42,28.44,28.27,28.33,22000.0,15.1651,15.1757,15.085,15.1171,22000.0
2008-12-10 12:25:00,28.34,28.48,28.34,28.48,33100.0,15.1224,15.1971,15.1224,15.1971,33100.0
2008-12-10 12:30:00,28.48,28.53,28.44,28.53,11700.0,15.1971,15.2238,15.1757,15.2238,11700.0
2008-12-10 12:35:00,28.53,28.53,28.41,28.43,33500.0,15.2238,15.2238,15.1597,15.1704,33500.0
2008-12-10 12:40:00,28.45,28.48,28.41,28.43,15500.0,15.1811,15.1971,15.1597,15.1704,15500.0
2008-12-10 12:45:00,28.43,28.47,28.41,28.46,12700.0,15.1704,15.1918,15.1597,15.1864,12700.0
2008-12-10 12:50:00,28.43,28.5,28.4,28.4,11000.0,15.1704,15.2078,15.1544,15.1544,11000.0
2008-12-10 12:55:00,28.41,28.42,28.36,28.41,10600.0,15.1597,15.1651,15.1331,15.1597,10600.0
2008-12-10 13:00:00,28.39,28.55,28.37,28.52,15200.0,15.1491,15.2344,15.1384,15.2184,15200.0
2008-12-10 13:05:00,28.54,28.57,28.46,28.47,24800.0,15.2291,15.2451,15.1864,15.1918,24800.0
2008-12-10 13:10:00,28.5,28.68,28.49,28.66,16200.0,15.2078,15.3038,15.2024,15.2931,16200.0
2008-12-10 13:15:00,28.68,28.79,28.67,28.73,22600.0,15.3038,15.3625,15.2985,15.3305,22600.0
2008-12-10 13:20:00,28.73,28.78,28.73,28.78,16200.0,15.3305,15.3572,15.3305,15.3572,16200.0
2008-12-10 13:25:00,28.78,28.83,28.69,28.7,22800.0,15.3572,15.3839,15.3092,15.3145,22800.0
2008-12-10 13:30:00,28.69,28.72,28.55,28.57,34300.0,15.3092,15.3252,15.2344,15.2451,34300.0
2008-12-10 13:35:00,28.58,28.6,28.46,28.52,14800.0,15.2505,15.2611,15.1864,15.2184,14800.0
2008-12-10 13:40:00,28.51,28.61,28.48,28.59,17500.0,15.2131,15.2665,15.1971,15.2558,17500.0
2008-12-10 13:45:00,28.58,28.65,28.57,28.63,12400.0,15.2505,15.2878,15.2451,15.2771,12400.0
2008-12-10 13:50:00,28.63,28.63,28.4,28.53,21400.0,15.2771,15.2771,15.1544,15.2238,21400.0
2008-12-10 13:55:00,28.53,28.53,28.4,28.42,19900.0,15.2238,15.2238,15.1544,15.1651,19900.0
2008-12-10 14:00:00,28.43,28.5,28.38,28.5,19400.0,15.1704,15.2078,15.1437,15.2078,19400.0
2008-12-10 14:05:00,28.5,28.52,28.44,28.47,13400.0,15.2078,15.2184,15.1757,15.1918,13400.0
2008-12-10 14:10:00,28.5,28.53,28.47,28.51,10100.0,15.2078,15.2238,15.1918,15.2131,10100.0
2008-12-10 14:15:00,28.51,28.55,28.51,28.53,18800.0,15.2131,15.2344,15.2131,15.2238,18800.0
2008-12-10 14:20:00,28.52,28.57,28.4,28.54,64900.0,15.2184,15.2451,15.1544,15.2291,64900.0
2008-12-10 14:25:00,28.53,28.64,28.51,28.53,25800.0,15.2238,15.2825,15.2131,15.2238,25800.0
2008-12-10 14:30:00,28.58,28.58,28.49,28.54,44500.0,15.2505,15.2505,15.2024,15.2291,44500.0
2008-12-10 14:35:00,28.6,28.71,28.56,28.66,23000.0,15.2611,15.3198,15.2398,15.2931,23000.0
2008-12-10 14:40:00,28.69,28.77,28.64,28.68,28100.0,15.3092,15.3518,15.2825,15.3038,28100.0
2008-12-10 14:45:00,28.68,28.71,28.53,28.54,44300.0,15.3038,15.3198,15.2238,15.2291,44300.0
2008-12-10 14:50:00,28.53,28.78,28.51,28.69,35800.0,15.2238,15.3572,15.2131,15.3092,35800.0
2008-12-10 14:55:00,28.7,28.72,28.61,28.7,27300.0,15.3145,15.3252,15.2665,15.3145,27300.0
2008-12-10 15:00:00,28.7,28.77,28.57,28.57,40100.0,15.3145,15.3518,15.2451,15.2451,40100.0
2008-12-10 15:05:00,28.61,28.79,28.54,28.68,35000.0,15.2665,15.3625,15.2291,15.3038,35000.0
2008-12-10 15:10:00,28.68,28.8,28.61,28.8,42600.0,15.3038,15.3678,15.2665,15.3678,42600.0
2008-12-10 15:15:00,28.78,28.88,28.78,28.81,40400.0,15.3572,15.4105,15.3572,15.3732,40400.0
2008-12-10 15:20:00,28.8,28.86,28.73,28.83,66900.0,15.3678,15.3999,15.3305,15.3839,66900.0
2008-12-10 15:25:00,28.84,28.99,28.71,28.99,51900.0,15.3892,15.4692,15.3198,15.4692,51900.0
2008-12-10 15:30:00,28.98,29.0,28.72,28.75,70400.0,15.4639,15.4746,15.3252,15.3412,70400.0
2008-12-10 15:35:00,28.74,28.88,28.73,28.78,129600.0,15.3358,15.4105,15.3305,15.3572,129600.0
2008-12-10 15:40:00,28.79,29.04,28.79,29.0,72600.0,15.3625,15.4959,15.3625,15.4746,72600.0
2008-12-10 15:45:00,28.98,29.14,28.98,29.07,86300.0,15.4639,15.5493,15.4639,15.5119,86300.0
2008-12-10 15:50:00,29.07,29.1,28.97,28.97,106900.0,15.5119,15.5279,15.4586,15.4586,106900.0
2008-12-10 15:55:00,28.98,29.13,28.97,29.03,147800.0,15.4639,15.5439,15.4586,15.4906,147800.0
2008-12-11 09:30:00,28.76,29.3,28.64,29.3,48300.0,15.3465,15.6347,15.2825,15.6347,48300.0
2008-12-11 09:35:00,29.32,29.7,29.2,29.69,46900.0,15.6453,15.8481,15.5813,15.8428,46900.0
2008-12-11 09:40:00,29.64,29.65,29.51,29.55,18100.0,15.8161,15.8214,15.7467,15.7681,18100.0
2008-12-11 09:45:00,29.55,29.67,29.49,29.62,22800.0,15.7681,15.8321,15.736,15.8054,22800.0
2008-12-11 09:50:00,29.62,29.84,29.6,29.7,20800.0,15.8054,15.9228,15.7947,15.8481,20800.0
2008-12-11 09:55:00,29.7,29.81,29.62,29.66,20600.0,15.8481,15.9068,15.8054,15.8267,20600.0
2008-12-11 10:00:00,29.67,29.7,29.56,29.61,20800.0,15.8321,15.8481,15.7734,15.8001,20800.0
2008-12-11 10:05:00,29.55,29.59,29.44,29.56,40000.0,15.7681,15.7894,15.7094,15.7734,40000.0
2008-12-11 10:10:00,29.56,29.69,29.53,29.6,33200.0,15.7734,15.8428,15.7574,15.7947,33200.0
2008-12-11 10:15:00,29.61,29.67,29.42,29.6,17900.0,15.8001,15.8321,15.6987,15.7947,17900.0
2008-12-11 10:20:00,29.6,29.8,29.57,29.76,35900.0,15.7947,15.9015,15.7787,15.8801,35900.0
2008-12-11 10:25:00,29.77,29.83,29.7,29.78,54700.0,15.8854,15.9175,15.8481,15.8908,54700.0
2008-12-11 10:30:00,29.76,29.93,29.71,29.93,41700.0,15.8801,15.9708,15.8534,15.9708,41700.0
2008-12-11 10:35:00,29.91,29.95,29.67,29.69,27700.0,15.9602,15.9815,15.8321,15.8428,27700.0
2008-12-11 10:40:00,29.69,29.74,29.58,29.67,16200.0,15.8428,15.8694,15.7841,15.8321,16200.0
2008-12-11 10:45:00,29.66,29.74,29.63,29.73,44000.0,15.8267,15.8694,15.8107,15.8641,44000.0
2008-12-11 10:50:00,29.73,29.78,29.66,29.68,45800.0,15.8641,15.8908,15.8267,15.8374,45800.0
2008-12-11 10:55:00,29.69,29.79,29.65,29.71,23900.0,15.8428,15.8961,15.8214,15.8534,23900.0
2008-12-11 11:00:00,29.7,29.74,29.6,29.63,24000.0,15.8481,15.8694,15.7947,15.8107,24000.0
2008-12-11 11:05:00,29.62,29.69,29.62,29.66,31800.0,15.8054,15.8428,15.8054,15.8267,31800.0
2008-12-11 11:10:00,29.66,29.74,29.66,29.66,33900.0,15.8267,15.8694,15.8267,15.8267,33900.0
2008-12-11 11:15:00,29.66,29.68,29.47,29.47,64500.0,15.8267,15.8374,15.7254,15.7254,64500.0
2008-12-11 11:20:00,29.49,29.58,29.41,29.48,49100.0,15.736,15.7841,15.6933,15.7307,49100.0
2008-12-11 11:25:00,29.48,29.58,29.47,29.58,15900.0,15.7307,15.7841,15.7254,15.7841,15900.0
2008-12-11 11:30:00,29.58,29.63,29.47,29.47,33800.0,15.7841,15.8107,15.7254,15.7254,33800.0
2008-12-11 11:35:00,29.48,29.64,29.44,29.62,32000.0,15.7307,15.8161,15.7094,15.8054,32000.0
2008-12-11 11:40:00,29.63,29.67,29.59,29.62,12500.0,15.8107,15.8321,15.7894,15.8054,12500.0
2008-12-11 11:45:00,29.62,29.67,29.58,29.66,10900.0,15.8054,15.8321,15.7841,15.8267,10900.0
2008-12-11 11:50:00,29.64,29.68,29.6,29.62,7100.0,15.8161,15.8374,15.7947,15.8054,7100.0
2008-12-11 11:55:00,29.62,29.81,29.62,29.74,18200.0,15.8054,15.9068,15.8054,15.8694,18200.0
2008-12-11 12:00:00,29.75,29.89,29.72,29.75,28400.0,15.8748,15.9495,15.8588,15.8748,28400.0
2008-12-11 12:05:00,29.74,29.77,29.69,29.73,15800.0,15.8694,15.8854,15.8428,15.8641,15800.0
2008-12-11 12:10:00,29.73,29.76,29.71,29.73,11000.0,15.8641,15.8801,15.8534,15.8641,11000.0
2008-12-11 12:15:00,29.75,29.83,29.74,29.79,11200.0,15.8748,15.9175,15.8694,15.8961,11200.0
2008-12-11 12:20:00,29.8,29.84,29.71,29.72,30900.0,15.9015,15.9228,15.8534,15.8588,30900.0
2008-12-11 12:25:00,29.74,29.77,29.61,29.67,21700.0,15.8694,15.8854,15.8001,15.8321,21700.0
2008-12-11 12:30:00,29.67,29.7,29.65,29.69,7700.0,15.8321,15.8481,15.8214,15.8428,7700.0
2008-12-11 12:35:00,29.68,29.8,29.68,29.7,27700.0,15.8374,15.9015,15.8374,15.8481,27700.0
2008-12-11 12:40:00,29.69,29.74,29.63,29.73,21800.0,15.8428,15.8694,15.8107,15.8641,21800.0
2008-12-11 12:45:00,29.72,29.81,29.71,29.77,14300.0,15.8588,15.9068,15.8534,15.8854,14300.0
2008-12-11 12:50:00,29.76,29.82,29.69,29.71,45600.0,15.8801,15.9121,15.8428,15.8534,45600.0
2008-12-11 12:55:00,29.72,29.78,29.65,29.68,25600.0,15.8588,15.8908,15.8214,15.8374,25600.0
2008-12-11 13:00:00,29.67,29.67,29.55,29.59,25000.0,15.8321,15.8321,15.7681,15.7894,25000.0
2008-12-11 13:05:00,29.58,29.66,29.55,29.6,29500.0,15.7841,15.8267,15.7681,15.7947,29500.0
2008-12-11 13:10:00,29.6,29.61,29.45,29.46,17200.0,15.7947,15.8001,15.7147,15.72,17200.0
2008-12-11 13:15:00,29.47,29.5,29.45,29.5,13600.0,15.7254,15.7414,15.7147,15.7414,13600.0
2008-12-11 13:20:00,29.5,29.5,29.35,29.39,60600.0,15.7414,15.7414,15.6613,15.6827,60600.0
2008-12-11 13:25:00,29.39,29.4,29.31,29.4,79400.0,15.6827,15.688,15.64,15.688,79400.0
2008-12-11 13:30:00,29.4,29.42,29.37,29.39,11600.0,15.688,15.6987,15.672,15.6827,11600.0
2008-12-11 13:35:00,29.4,29.47,29.38,29.46,15300.0,15.688,15.7254,15.6773,15.72,15300.0
2008-12-11 13:40:00,29.45,29.47,29.4,29.4,13900.0,15.7147,15.7254,15.688,15.688,13900.0
2008-12-11 13:45:00,29.39,29.52,29.37,29.45,20500.0,15.6827,15.752,15.672,15.7147,20500.0
2008-12-11 13:50:00,29.45,29.51,29.41,29.48,11400.0,15.7147,15.7467,15.6933,15.7307,11400.0
2008-12-11 13:55:00,29.48,29.49,29.37,29.43,18700.0,15.7307,15.736,15.672,15.704,18700.0
2008-12-11 14:00:00,29.42,29.53,29.4,29.53,10300.0,15.6987,15.7574,15.688,15.7574,10300.0
2008-12-11 14:05:00,29.53,29.56,29.42,29.42,21900.0,15.7574,15.7734,15.6987,15.6987,21900.0
2008-12-11 14:10:00,29.41,29.48,29.35,29.36,13600.0,15.6933,15.7307,15.6613,15.6667,13600.0
2008-12-11 14:15:00,29.36,29.5,29.35,29.48,36900.0,15.6667,15.7414,15.6613,15.7307,36900.0
2008-12-11 14:20:00,29.48,29.48,29.35,29.38,16100.0,15.7307,15.7307,15.6613,15.6773,16100.0
2008-12-11 14:25:00,29.39,29.46,29.36,29.45,21300.0,15.6827,15.72,15.6667,15.7147,21300.0
2008-12-11 14:30:00,29.46,29.58,29.43,29.57,15900.0,15.72,15.7841,15.704,15.7787,15900.0
2008-12-11 14:35:00,29.58,29.58,29.39,29.39,18000.0,15.7841,15.7841,15.6827,15.6827,18000.0
2008-12-11 14:40:00,29.4,29.45,29.31,29.31,22100.0,15.688,15.7147,15.64,15.64,22100.0
2008-12-11 14:45:00,29.3,29.43,29.29,29.41,26500.0,15.6347,15.704,15.6293,15.6933,26500.0
2008-12-11 14:50:00,29.41,29.51,29.21,29.23,51800.0,15.6933,15.7467,15.5866,15.5973,51800.0
2008-12-11 14:55:00,29.23,29.34,29.2,29.26,69900.0,15.5973,15.656,15.5813,15.6133,69900.0
2008-12-11 15:00:00,29.26,29.27,29.05,29.17,73500.0,15.6133,15.6186,15.5012,15.5653,73500.0
2008-12-11 15:05:00,29.18,29.18,29.0,29.09,38300.0,15.5706,15.5706,15.4746,15.5226,38300.0
2008-12-11 15:10:00,29.08,29.08,28.88,29.06,42400.0,15.5173,15.5173,15.4105,15.5066,42400.0
2008-12-11 15:15:00,29.05,29.08,28.89,28.93,51500.0,15.5012,15.5173,15.4159,15.4372,51500.0
2008-12-11 15:20:00,28.92,29.0,28.82,28.91,33800.0,15.4319,15.4746,15.3785,15.4265,33800.0
2008-12-11 15:25:00,28.92,29.1,28.9,29.05,67400.0,15.4319,15.5279,15.4212,15.5012,67400.0
2008-12-11 15:30:00,29.05,29.08,28.73,28.74,67500.0,15.5012,15.5173,15.3305,15.3358,67500.0
2008-12-11 15:35:00,28.75,28.98,28.74,28.84,54000.0,15.3412,15.4639,15.3358,15.3892,54000.0
2008-12-11 15:40:00,28.84,28.98,28.74,28.96,139200.0,15.3892,15.4639,15.3358,15.4532,139200.0
2008-12-11 15:45:00,28.95,29.03,28.89,28.89,81800.0,15.4479,15.4906,15.4159,15.4159,81800.0
2008-12-11 15:50:00,28.89,29.14,28.85,29.12,109700.0,15.4159,15.5493,15.3945,15.5386,109700.0
2008-12-11 15:55:00,29.12,29.15,28.87,28.98,128600.0,15.5386,15.5546,15.4052,15.4639,128600.0
2008-12-12 09:30:00,27.99,28.2,27.95,28.05,10700.0,14.9356,15.0477,14.9143,14.9676,10700.0
2008-12-12 09:35:00,27.97,28.4,27.97,28.4,69900.0,14.925,15.1544,14.925,15.1544,69900.0
2008-12-12 09:40:00,28.35,28.57,28.28,28.56,49200.0,15.1277,15.2451,15.0904,15.2398,49200.0
2008-12-12 09:45:00,28.52,28.62,28.3,28.45,35800.0,15.2184,15.2718,15.101,15.1811,35800.0
2008-12-12 09:50:00,28.45,28.55,28.29,28.38,23000.0,15.1811,15.2344,15.0957,15.1437,23000.0
2008-12-12 09:55:00,28.38,28.64,28.31,28.48,15600.0,15.1437,15.2825,15.1064,15.1971,15600.0
2008-12-12 10:00:00,28.46,28.47,28.33,28.35,16000.0,15.1864,15.1918,15.1171,15.1277,16000.0
2008-12-12 10:05:00,28.37,28.41,28.21,28.24,16900.0,15.1384,15.1597,15.053,15.069,16900.0
2008-12-12 10:10:00,28.25,28.33,28.19,28.25,22700.0,15.0744,15.1171,15.0423,15.0744,22700.0
2008-12-12 10:15:00,28.26,28.3,28.12,28.26,21300.0,15.0797,15.101,15.005,15.0797,21300.0
2008-12-12 10:20:00,28.28,28.42,28.24,28.32,20600.0,15.0904,15.1651,15.069,15.1117,20600.0
2008-12-12 10:25:00,28.33,28.42,28.26,28.42,14600.0,15.1171,15.1651,15.0797,15.1651,14600.0
2008-12-12 10:30:00,28.41,28.44,28.11,28.14,29800.0,15.1597,15.1757,14.9997,15.0157,29800.0
2008-12-12 10:35:00,28.16,28.4,28.16,28.39,16200.0,15.0263,15.1544,15.0263,15.1491,16200.0
2008-12-12 10:40:00,28.38,28.5,28.27,28.49,22300.0,15.1437,15.2078,15.085,15.2024,22300.0
2008-12-12 10:45:00,28.5,28.52,28.32,28.44,25500.0,15.2078,15.2184,15.1117,15.1757,25500.0
2008-12-12 10:50:00,28.45,28.71,28.42,28.71,25900.0,15.1811,15.3198,15.1651,15.3198,25900.0
2008-12-12 10:55:00,28.71,28.8,28.61,28.8,30800.0,15.3198,15.3678,15.2665,15.3678,30800.0
2008-12-12 11:00:00,28.8,28.8,28.7,28.75,26200.0,15.3678,15.3678,15.3145,15.3412,26200.0
2008-12-12 11:05:00,28.75,28.95,28.73,28.92,17800.0,15.3412,15.4479,15.3305,15.4319,17800.0
2008-12-12 11:10:00,28.9,28.9,28.63,28.71,11000.0,15.4212,15.4212,15.2771,15.3198,11000.0
2008-12-12 11:15:00,28.72,28.76,28.62,28.76,14900.0,15.3252,15.3465,15.2718,15.3465,14900.0
2008-12-12 11:20:00,28.75,28.89,28.74,28.79,24200.0,15.3412,15.4159,15.3358,15.3625,24200.0
2008-12-12 11:25:00,28.79,28.84,28.73,28.74,13600.0,15.3625,15.3892,15.3305,15.3358,13600.0
2008-12-12 11:30:00,28.75,28.92,28.67,28.9,17000.0,15.3412,15.4319,15.2985,15.4212,17000.0
2008-12-12 11:35:00,28.9,28.93,28.72,28.73,36200.0,15.4212,15.4372,15.3252,15.3305,36200.0
2008-12-12 11:40:00,28.72,28.81,28.64,28.7,46300.0,15.3252,15.3732,15.2825,15.3145,46300.0
2008-12-12 11:45:00,28.7,28.75,28.64,28.68,24700.0,15.3145,15.3412,15.2825,15.3038,24700.0
2008-12-12 11:50:00,28.69,28.71,28.62,28.69,16600.0,15.3092,15.3198,15.2718,15.3092,16600.0
2008-12-12 11:55:00,28.68,28.71,28.56,28.64,22800.0,15.3038,15.3198,15.2398,15.2825,22800.0
2008-12-12 12:00:00,28.65,28.81,28.64,28.7,28100.0,15.2878,15.3732,15.2825,15.3145,28100.0
2008-12-12 12:05:00,28.71,28.78,28.66,28.75,31800.0,15.3198,15.3572,15.2931,15.3412,31800.0
2008-12-12 12:10:00,28.76,28.86,28.75,28.78,23600.0,15.3465,15.3999,15.3412,15.3572,23600.0
2008-12-12 12:15:00,28.8,28.86,28.7,28.85,20700.0,15.3678,15.3999,15.3145,15.3945,20700.0
2008-12-12 12:20:00,28.85,28.96,28.8,28.91,15000.0,15.3945,15.4532,15.3678,15.4265,15000.0
2008-12-12 12:25:00,28.9,28.9,28.83,28.86,16700.0,15.4212,15.4212,15.3839,15.3999,16700.0
2008-12-12 12:30:00,28.86,28.94,28.8,28.94,14600.0,15.3999,15.4426,15.3678,15.4426,14600.0
2008-12-12 12:35:00,28.94,29.1,28.94,29.03,26700.0,15.4426,15.5279,15.4426,15.4906,26700.0
2008-12-12 12:40:00,29.04,29.04,28.95,28.97,7200.0,15.4959,15.4959,15.4479,15.4586,7200.0
2008-12-12 12:45:00,28.98,29.04,28.89,28.93,16800.0,15.4639,15.4959,15.4159,15.4372,16800.0
2008-12-12 12:50:00,28.92,29.21,28.92,29.2,18900.0,15.4319,15.5866,15.4319,15.5813,18900.0
2008-12-12 12:55:00,29.2,29.22,29.11,29.13,25500.0,15.5813,15.592,15.5333,15.5439,25500.0
2008-12-12 13:00:00,29.13,29.33,29.13,29.27,36900.0,15.5439,15.6507,15.5439,15.6186,36900.0
2008-12-12 13:05:00,29.26,29.28,29.15,29.24,33200.0,15.6133,15.624,15.5546,15.6026,33200.0
2008-12-12 13:10:00,29.26,29.27,29.05,29.07,30100.0,15.6133,15.6186,15.5012,15.5119,30100.0
2008-12-12 13:15:00,29.08,29.24,29.07,29.11,14300.0,15.5173,15.6026,15.5119,15.5333,14300.0
2008-12-12 13:20:00,29.09,29.29,29.08,29.25,73300.0,15.5226,15.6293,15.5173,15.608,73300.0
2008-12-12 13:25:00,29.2,29.23,28.93,29.06,26100.0,15.5813,15.5973,15.4372,15.5066,26100.0
2008-12-12 13:30:00,29.08,29.14,29.06,29.07,22100.0,15.5173,15.5493,15.5066,15.5119,22100.0
2008-12-12 13:35:00,29.07,29.09,28.97,29.08,20900.0,15.5119,15.5226,15.4586,15.5173,20900.0
2008-12-12 13:40:00,29.08,29.08,28.96,29.02,25900.0,15.5173,15.5173,15.4532,15.4852,25900.0
2008-12-12 13:45:00,29.01,29.1,28.99,29.02,14200.0,15.4799,15.5279,15.4692,15.4852,14200.0
2008-12-12 13:50:00,28.99,29.1,28.86,29.09,30500.0,15.4692,15.5279,15.3999,15.5226,30500.0
2008-12-12 13:55:00,29.08,29.1,29.0,29.0,14500.0,15.5173,15.5279,15.4746,15.4746,14500.0
2008-12-12 14:00:00,28.99,29.09,28.95,29.08,46200.0,15.4692,15.5226,15.4479,15.5173,46200.0
2008-12-12 14:05:00,29.09,29.14,29.03,29.08,20400.0,15.5226,15.5493,15.4906,15.5173,20400.0
2008-12-12 14:10:00,29.1,29.23,29.04,29.07,25900.0,15.5279,15.5973,15.4959,15.5119,25900.0
2008-12-12 14:15:00,29.1,29.24,28.95,28.95,27000.0,15.5279,15.6026,15.4479,15.4479,27000.0
2008-12-12 14:20:00,28.94,29.05,28.83,29.05,32300.0,15.4426,15.5012,15.3839,15.5012,32300.0
2008-12-12 14:25:00,29.04,29.13,28.98,29.08,24800.0,15.4959,15.5439,15.4639,15.5173,24800.0
2008-12-12 14:30:00,29.08,29.11,28.85,28.98,38500.0,15.5173,15.5333,15.3945,15.4639,38500.0
2008-12-12 14:35:00,28.96,29.15,28.91,29.05,30500.0,15.4532,15.5546,15.4265,15.5012,30500.0
2008-12-12 14:40:00,29.07,29.2,29.04,29.12,28500.0,15.5119,15.5813,15.4959,15.5386,28500.0
2008-12-12 14:45:00,29.11,29.25,29.04,29.23,36500.0,15.5333,15.608,15.4959,15.5973,36500.0
2008-12-12 14:50:00,29.24,29.4,29.24,29.25,41200.0,15.6026,15.688,15.6026,15.608,41200.0
2008-12-12 14:55:00,29.25,29.43,29.23,29.41,36400.0,15.608,15.704,15.5973,15.6933,36400.0
2008-12-12 15:00:00,29.4,29.62,29.4,29.44,35300.0,15.688,15.8054,15.688,15.7094,35300.0
2008-12-12 15:05:00,29.44,29.49,29.27,29.33,52900.0,15.7094,15.736,15.6186,15.6507,52900.0
2008-12-12 15:10:00,29.31,29.31,29.14,29.21,46300.0,15.64,15.64,15.5493,15.5866,46300.0
2008-12-12 15:15:00,29.21,29.36,29.07,29.07,39900.0,15.5866,15.6667,15.5119,15.5119,39900.0
2008-12-12 15:20:00,29.06,29.31,29.05,29.16,71000.0,15.5066,15.64,15.5012,15.5599,71000.0
2008-12-12 15:25:00,29.14,29.33,29.01,29.3,54000.0,15.5493,15.6507,15.4799,15.6347,54000.0
2008-12-12 15:30:00,29.29,29.33,29.11,29.25,71200.0,15.6293,15.6507,15.5333,15.608,71200.0
2008-12-12 15:35:00,29.25,29.39,29.17,29.3,52600.0,15.608,15.6827,15.5653,15.6347,52600.0
2008-12-12 15:40:00,29.32,29.42,29.21,29.28,57400.0,15.6453,15.6987,15.5866,15.624,57400.0
2008-12-12 15:45:00,29.29,29.36,29.14,29.26,49200.0,15.6293,15.6667,15.5493,15.6133,49200.0
2008-12-12 15:50:00,29.24,29.37,29.14,29.15,42000.0,15.6026,15.672,15.5493,15.5546,42000.0
2008-12-12 15:55:00,29.15,29.42,28.94,29.38,101500.0,15.5546,15.6987,15.4426,15.6773,101500.0
2008-12-15 09:30:00,29.61,29.83,29.49,29.71,37000.0,15.8001,15.9175,15.736,15.8534,37000.0
2008-12-15 09:35:00,29.71,29.78,29.54,29.69,43400.0,15.8534,15.8908,15.7627,15.8428,43400.0
2008-12-15 09:40:00,29.69,29.7,29.37,29.57,56500.0,15.8428,15.8481,15.672,15.7787,56500.0
2008-12-15 09:45:00,29.53,29.75,29.42,29.68,18100.0,15.7574,15.8748,15.6987,15.8374,18100.0
2008-12-15 09:50:00,29.67,29.68,29.51,29.55,25800.0,15.8321,15.8374,15.7467,15.7681,25800.0
2008-12-15 09:55:00,29.56,29.58,29.34,29.35,17400.0,15.7734,15.7841,15.656,15.6613,17400.0
2008-12-15 10:00:00,29.35,29.35,29.22,29.22,34500.0,15.6613,15.6613,15.592,15.592,34500.0
2008-12-15 10:05:00,29.21,29.31,29.1,29.11,31400.0,15.5866,15.64,15.5279,15.5333,31400.0
2008-12-15 10:10:00,29.11,29.28,29.08,29.22,65200.0,15.5333,15.624,15.5173,15.592,65200.0
2008-12-15 10:15:00,29.21,29.3,29.16,29.27,20000.0,15.5866,15.6347,15.5599,15.6186,20000.0
2008-12-15 10:20:00,29.26,29.26,29.09,29.13,26400.0,15.6133,15.6133,15.5226,15.5439,26400.0
2008-12-15 10:25:00,29.16,29.19,29.09,29.13,29400.0,15.5599,15.576,15.5226,15.5439,29400.0
2008-12-15 10:30:00,29.1,29.14,29.02,29.14,30600.0,15.5279,15.5493,15.4852,15.5493,30600.0
2008-12-15 10:35:00,29.14,29.23,29.06,29.23,32400.0,15.5493,15.5973,15.5066,15.5973,32400.0
2008-12-15 10:40:00,29.21,29.22,29.13,29.13,24100.0,15.5866,15.592,15.5439,15.5439,24100.0
2008-12-15 10:45:00,29.13,29.2,28.98,28.99,29200.0,15.5439,15.5813,15.4639,15.4692,29200.0
2008-12-15 10:50:00,29.01,29.06,28.98,29.06,13300.0,15.4799,15.5066,15.4639,15.5066,13300.0
2008-12-15 10:55:00,29.06,29.13,29.02,29.07,21300.0,15.5066,15.5439,15.4852,15.5119,21300.0
2008-12-15 11:00:00,29.07,29.09,29.01,29.05,21400.0,15.5119,15.5226,15.4799,15.5012,21400.0
2008-12-15 11:05:00,29.04,29.17,28.97,29.09,25200.0,15.4959,15.5653,15.4586,15.5226,25200.0
2008-12-15 11:10:00,29.11,29.11,29.02,29.07,43600.0,15.5333,15.5333,15.4852,15.5119,43600.0
2008-12-15 11:15:00,29.09,29.19,29.09,29.15,31900.0,15.5226,15.576,15.5226,15.5546,31900.0
2008-12-15 11:20:00,29.16,29.32,29.12,29.29,38800.0,15.5599,15.6453,15.5386,15.6293,38800.0
2008-12-15 11:25:00,29.28,29.34,29.28,29.32,24400.0,15.624,15.656,15.624,15.6453,24400.0
2008-12-15 11:30:00,29.3,29.34,29.22,29.24,24700.0,15.6347,15.656,15.592,15.6026,24700.0
2008-12-15 11:35:00,29.24,29.28,29.19,29.23,19000.0,15.6026,15.624,15.576,15.5973,19000.0
2008-12-15 11:40:00,29.23,29.25,29.13,29.2,23300.0,15.5973,15.608,15.5439,15.5813,23300.0
2008-12-15 11:45:00,29.22,29.35,29.2,29.34,25000.0,15.592,15.6613,15.5813,15.656,25000.0
2008-12-15 11:50:00,29.32,29.51,29.31,29.48,25400.0,15.6453,15.7467,15.64,15.7307,25400.0
2008-12-15 11:55:00,29.48,29.49,29.43,29.45,21000.0,15.7307,15.736,15.704,15.7147,21000.0
2008-12-15 12:00:00,29.45,29.45,29.37,29.42,18300.0,15.7147,15.7147,15.672,15.6987,18300.0
2008-12-15 12:05:00,29.41,29.51,29.4,29.48,28700.0,15.6933,15.7467,15.688,15.7307,28700.0
2008-12-15 12:10:00,29.48,29.56,29.47,29.47,16400.0,15.7307,15.7734,15.7254,15.7254,16400.0
2008-12-15 12:15:00,29.47,29.54,29.45,29.5,13600.0,15.7254,15.7627,15.7147,15.7414,13600.0
2008-12-15 12:20:00,29.5,29.6,29.5,29.6,12800.0,15.7414,15.7947,15.7414,15.7947,12800.0
2008-12-15 12:25:00,29.58,29.66,29.57,29.64,15100.0,15.7841,15.8267,15.7787,15.8161,15100.0
2008-12-15 12:30:00,29.66,29.66,29.59,29.59,23100.0,15.8267,15.8267,15.7894,15.7894,23100.0
2008-12-15 12:35:00,29.59,29.59,29.44,29.46,16800.0,15.7894,15.7894,15.7094,15.72,16800.0
2008-12-15 12:40:00,29.44,29.53,29.44,29.48,15200.0,15.7094,15.7574,15.7094,15.7307,15200.0
2008-12-15 12:45:00,29.48,29.57,29.44,29.44,23000.0,15.7307,15.7787,15.7094,15.7094,23000.0
2008-12-15 12:50:00,29.44,29.47,29.43,29.43,15700.0,15.7094,15.7254,15.704,15.704,15700.0
2008-12-15 12:55:00,29.45,29.46,29.37,29.4,12600.0,15.7147,15.72,15.672,15.688,12600.0
2008-12-15 13:00:00,29.4,29.46,29.3,29.31,29000.0,15.688,15.72,15.6347,15.64,29000.0
2008-12-15 13:05:00,29.29,29.31,29.14,29.15,20700.0,15.6293,15.64,15.5493,15.5546,20700.0
2008-12-15 13:10:00,29.14,29.25,29.11,29.25,14600.0,15.5493,15.608,15.5333,15.608,14600.0
2008-12-15 13:15:00,29.24,29.27,29.2,29.22,20900.0,15.6026,15.6186,15.5813,15.592,20900.0
2008-12-15 13:20:00,29.22,29.3,29.22,29.29,23000.0,15.592,15.6347,15.592,15.6293,23000.0
2008-12-15 13:25:00,29.29,29.39,29.29,29.35,25600.0,15.6293,15.6827,15.6293,15.6613,25600.0
2008-12-15 13:30:00,29.35,29.43,29.33,29.42,17000.0,15.6613,15.704,15.6507,15.6987,17000.0
2008-12-15 13:35:00,29.43,29.45,29.34,29.38,14900.0,15.704,15.7147,15.656,15.6773,14900.0
2008-12-15 13:40:00,29.38,29.56,29.38,29.44,33900.0,15.6773,15.7734,15.6773,15.7094,33900.0
2008-12-15 13:45:00,29.44,29.5,29.4,29.47,22300.0,15.7094,15.7414,15.688,15.7254,22300.0
2008-12-15 13:50:00,29.48,29.49,29.31,29.42,27400.0,15.7307,15.736,15.64,15.6987,27400.0
2008-12-15 13:55:00,29.41,29.41,29.37,29.4,17800.0,15.6933,15.6933,15.672,15.688,17800.0
2008-12-15 14:00:00,29.4,29.54,29.4,29.53,24400.0,15.688,15.7627,15.688,15.7574,24400.0
2008-12-15 14:05:00,29.54,29.56,29.44,29.46,19500.0,15.7627,15.7734,15.7094,15.72,19500.0
2008-12-15 14:10:00,29.46,29.5,29.32,29.34,27600.0,15.72,15.7414,15.6453,15.656,27600.0
2008-12-15 14:15:00,29.35,29.38,29.32,29.38,16500.0,15.6613,15.6773,15.6453,15.6773,16500.0
2008-12-15 14:20:00,29.38,29.5,29.38,29.43,23700.0,15.6773,15.7414,15.6773,15.704,23700.0
2008-12-15 14:25:00,29.44,29.51,29.28,29.3,26500.0,15.7094,15.7467,15.624,15.6347,26500.0
2008-12-15 14:30:00,29.29,29.37,29.22,29.32,36600.0,15.6293,15.672,15.592,15.6453,36600.0
2008-12-15 14:35:00,29.31,29.36,29.23,29.27,24400.0,15.64,15.6667,15.5973,15.6186,24400.0
2008-12-15 14:40:00,29.28,29.38,29.15,29.15,27600.0,15.624,15.6773,15.5546,15.5546,27600.0
2008-12-15 14:45:00,29.13,29.29,29.13,29.28,30400.0,15.5439,15.6293,15.5439,15.624,30400.0
2008-12-15 14:50:00,29.26,29.29,29.19,29.22,40100.0,15.6133,15.6293,15.576,15.592,40100.0
2008-12-15 14:55:00,29.22,29.24,29.07,29.09,39300.0,15.592,15.6026,15.5119,15.5226,39300.0
2008-12-15 15:00:00,29.09,29.23,29.03,29.18,38800.0,15.5226,15.5973,15.4906,15.5706,38800.0
2008-12-15 15:05:00,29.2,29.27,29.14,29.22,42100.0,15.5813,15.6186,15.5493,15.592,42100.0
2008-12-15 15:10:00,29.22,29.25,29.05,29.15,30800.0,15.592,15.608,15.5012,15.5546,30800.0
2008-12-15 15:15:00,29.15,29.19,29.02,29.05,26900.0,15.5546,15.576,15.4852,15.5012,26900.0
2008-12-15 15:20:00,29.03,29.07,28.99,29.06,31000.0,15.4906,15.5119,15.4692,15.5066,31000.0
2008-12-15 15:25:00,29.05,29.12,29.0,29.1,41700.0,15.5012,15.5386,15.4746,15.5279,41700.0
2008-12-15 15:30:00,29.1,29.13,28.97,29.13,57900.0,15.5279,15.5439,15.4586,15.5439,57900.0
2008-12-15 15:35:00,29.13,29.47,29.13,29.3,84600.0,15.5439,15.7254,15.5439,15.6347,84600.0
2008-12-15 15:40:00,29.29,29.57,29.29,29.38,73300.0,15.6293,15.7787,15.6293,15.6773,73300.0
2008-12-15 15:45:00,29.4,29.61,29.34,29.42,85400.0,15.688,15.8001,15.656,15.6987,85400.0
2008-12-15 15:50:00,29.41,29.47,29.28,29.35,73000.0,15.6933,15.7254,15.624,15.6613,73000.0
2008-12-15 15:55:00,29.35,29.43,29.19,29.27,131100.0,15.6613,15.704,15.576,15.6186,131100.0
2008-12-16 09:30:00,29.56,29.68,29.02,29.65,51500.0,15.7734,15.8374,15.4852,15.8214,51500.0
2008-12-16 09:35:00,29.62,29.63,29.37,29.55,43800.0,15.8054,15.8107,15.672,15.7681,43800.0
2008-12-16 09:40:00,29.55,29.57,29.41,29.5,57800.0,15.7681,15.7787,15.6933,15.7414,57800.0
2008-12-16 09:45:00,29.51,29.72,29.5,29.61,42300.0,15.7467,15.8588,15.7414,15.8001,42300.0
2008-12-16 09:50:00,29.62,29.69,29.58,29.69,35800.0,15.8054,15.8428,15.7841,15.8428,35800.0
2008-12-16 09:55:00,29.69,29.87,29.55,29.64,66900.0,15.8428,15.9388,15.7681,15.8161,66900.0
2008-12-16 10:00:00,29.62,29.85,29.61,29.83,29300.0,15.8054,15.9281,15.8001,15.9175,29300.0
2008-12-16 10:05:00,29.82,29.89,29.75,29.85,30100.0,15.9121,15.9495,15.8748,15.9281,30100.0
2008-12-16 10:10:00,29.84,30.05,29.84,29.93,44900.0,15.9228,16.0349,15.9228,15.9708,44900.0
2008-12-16 10:15:00,29.92,29.95,29.83,29.88,17400.0,15.9655,15.9815,15.9175,15.9441,17400.0
2008-12-16 10:20:00,29.88,29.95,29.82,29.87,6400.0,15.9441,15.9815,15.9121,15.9388,6400.0
2008-12-16 10:25:00,29.87,29.97,29.87,29.9,17500.0,15.9388,15.9922,15.9388,15.9548,17500.0
2008-12-16 10:30:00,29.9,29.99,29.88,29.97,34200.0,15.9548,16.0028,15.9441,15.9922,34200.0
2008-12-16 10:35:00,29.98,29.99,29.8,29.8,40300.0,15.9975,16.0028,15.9015,15.9015,40300.0
2008-12-16 10:40:00,29.8,29.82,29.73,29.75,28700.0,15.9015,15.9121,15.8641,15.8748,28700.0
2008-12-16 10:45:00,29.75,29.79,29.72,29.77,25500.0,15.8748,15.8961,15.8588,15.8854,25500.0
2008-12-16 10:50:00,29.77,29.8,29.68,29.7,32400.0,15.8854,15.9015,15.8374,15.8481,32400.0
2008-12-16 10:55:00,29.71,29.71,29.57,29.62,16200.0,15.8534,15.8534,15.7787,15.8054,16200.0
2008-12-16 11:00:00,29.63,29.69,29.57,29.57,13900.0,15.8107,15.8428,15.7787,15.7787,13900.0
2008-12-16 11:05:00,29.58,29.68,29.58,29.67,33300.0,15.7841,15.8374,15.7841,15.8321,33300.0
2008-12-16 11:10:00,29.67,29.7,29.65,29.66,18700.0,15.8321,15.8481,15.8214,15.8267,18700.0
2008-12-16 11:15:00,29.66,29.69,29.64,29.66,16500.0,15.8267,15.8428,15.8161,15.8267,16500.0
2008-12-16 11:20:00,29.68,29.69,29.65,29.66,19100.0,15.8374,15.8428,15.8214,15.8267,19100.0
2008-12-16 11:25:00,29.66,29.66,29.62,29.65,14000.0,15.8267,15.8267,15.8054,15.8214,14000.0
2008-12-16 11:30:00,29.66,29.73,29.6,29.6,29900.0,15.8267,15.8641,15.7947,15.7947,29900.0
2008-12-16 11:35:00,29.61,29.62,29.45,29.49,76300.0,15.8001,15.8054,15.7147,15.736,76300.0
2008-12-16 11:40:00,29.5,29.52,29.48,29.52,13000.0,15.7414,15.752,15.7307,15.752,13000.0
2008-12-16 11:45:00,29.53,29.56,29.46,29.51,27100.0,15.7574,15.7734,15.72,15.7467,27100.0
2008-12-16 11:50:00,29.51,29.55,29.51,29.52,12400.0,15.7467,15.7681,15.7467,15.752,12400.0
2008-12-16 11:55:00,29.53,29.57,29.52,29.54,18200.0,15.7574,15.7787,15.752,15.7627,18200.0
2008-12-16 12:00:00,29.54,29.54,29.42,29.46,15100.0,15.7627,15.7627,15.6987,15.72,15100.0
2008-12-16 12:05:00,29.48,29.5,29.45,29.49,13600.0,15.7307,15.7414,15.7147,15.736,13600.0
2008-12-16 12:10:00,29.48,29.5,29.45,29.47,10500.0,15.7307,15.7414,15.7147,15.7254,10500.0
2008-12-16 12:15:00,29.47,29.55,29.47,29.51,12600.0,15.7254,15.7681,15.7254,15.7467,12600.0
2008-12-16 12:20:00,29.51,29.53,29.43,29.43,12900.0,15.7467,15.7574,15.704,15.704,12900.0
2008-12-16 12:25:00,29.43,29.49,29.43,29.49,12500.0,15.704,15.736,15.704,15.736,12500.0
2008-12-16 12:30:00,29.49,29.53,29.48,29.53,15400.0,15.736,15.7574,15.7307,15.7574,15400.0
2008-12-16 12:35:00,29.53,29.6,29.48,29.55,21700.0,15.7574,15.7947,15.7307,15.7681,21700.0
2008-12-16 12:40:00,29.55,29.6,29.54,29.55,27300.0,15.7681,15.7947,15.7627,15.7681,27300.0
2008-12-16 12:45:00,29.56,29.6,29.46,29.47,26800.0,15.7734,15.7947,15.72,15.7254,26800.0
2008-12-16 12:50:00,29.46,29.49,29.38,29.42,17500.0,15.72,15.736,15.6773,15.6987,17500.0
2008-12-16 12:55:00,29.42,29.48,29.4,29.45,19400.0,15.6987,15.7307,15.688,15.7147,19400.0
2008-12-16 13:00:00,29.46,29.53,29.46,29.51,25700.0,15.72,15.7574,15.72,15.7467,25700.0
2008-12-16 13:05:00,29.51,29.54,29.49,29.49,20500.0,15.7467,15.7627,15.736,15.736,20500.0
2008-12-16 13:10:00,29.49,29.5,29.44,29.47,31900.0,15.736,15.7414,15.7094,15.7254,31900.0
2008-12-16 13:15:00,29.49,29.59,29.46,29.57,19300.0,15.736,15.7894,15.72,15.7787,19300.0
2008-12-16 13:20:00,29.56,29.58,29.48,29.5,17200.0,15.7734,15.7841,15.7307,15.7414,17200.0
2008-12-16 13:25:00,29.51,29.54,29.47,29.53,13700.0,15.7467,15.7627,15.7254,15.7574,13700.0
2008-12-16 13:30:00,29.52,29.57,29.44,29.44,18200.0,15.752,15.7787,15.7094,15.7094,18200.0
2008-12-16 13:35:00,29.44,29.57,29.42,29.54,21900.0,15.7094,15.7787,15.6987,15.7627,21900.0
2008-12-16 13:40:00,29.53,29.53,29.46,29.46,15300.0,15.7574,15.7574,15.72,15.72,15300.0
2008-12-16 13:45:00,29.46,29.52,29.44,29.44,13300.0,15.72,15.752,15.7094,15.7094,13300.0
2008-12-16 13:50:00,29.44,29.53,29.44,29.52,19000.0,15.7094,15.7574,15.7094,15.752,19000.0
2008-12-16 13:55:00,29.51,29.51,29.44,29.46,17200.0,15.7467,15.7467,15.7094,15.72,17200.0
2008-12-16 14:00:00,29.46,29.48,29.44,29.48,8500.0,15.72,15.7307,15.7094,15.7307,8500.0
2008-12-16 14:05:00,29.48,29.49,29.38,29.43,32600.0,15.7307,15.736,15.6773,15.704,32600.0
2008-12-16 14:10:00,29.41,29.57,29.35,29.35,24700.0,15.6933,15.7787,15.6613,15.6613,24700.0
2008-12-16 14:15:00,29.36,29.46,29.36,29.4,18700.0,15.6667,15.72,15.6667,15.688,18700.0
2008-12-16 14:20:00,29.36,29.96,29.35,29.5,79800.0,15.6667,15.9868,15.6613,15.7414,79800.0
2008-12-16 14:25:00,29.52,29.53,29.34,29.5,70100.0,15.752,15.7574,15.656,15.7414,70100.0
2008-12-16 14:30:00,29.5,29.89,29.5,29.71,59500.0,15.7414,15.9495,15.7414,15.8534,59500.0
2008-12-16 14:35:00,29.7,29.88,29.66,29.82,53400.0,15.8481,15.9441,15.8267,15.9121,53400.0
2008-12-16 14:40:00,29.76,29.78,29.39,29.46,55000.0,15.8801,15.8908,15.6827,15.72,55000.0
2008-12-16 14:45:00,29.43,29.51,29.36,29.47,57300.0,15.704,15.7467,15.6667,15.7254,57300.0
2008-12-16 14:50:00,29.48,29.74,29.46,29.72,38600.0,15.7307,15.8694,15.72,15.8588,38600.0
2008-12-16 14:55:00,29.72,29.78,29.6,29.68,39700.0,15.8588,15.8908,15.7947,15.8374,39700.0
2008-12-16 15:00:00,29.67,29.74,29.36,29.39,71500.0,15.8321,15.8694,15.6667,15.6827,71500.0
2008-12-16 15:05:00,29.41,29.66,29.37,29.57,67700.0,15.6933,15.8267,15.672,15.7787,67700.0
2008-12-16 15:10:00,29.56,29.91,29.56,29.89,76600.0,15.7734,15.9602,15.7734,15.9495,76600.0
2008-12-16 15:15:00,29.89,30.0,29.79,29.98,105200.0,15.9495,16.0082,15.8961,15.9975,105200.0
2008-12-16 15:20:00,29.99,30.22,29.98,30.09,111000.0,16.0028,16.1256,15.9975,16.0562,111000.0
2008-12-16 15:25:00,30.08,30.19,30.03,30.1,93200.0,16.0509,16.1096,16.0242,16.0615,93200.0
2008-12-16 15:30:00,30.1,30.24,29.92,29.96,80900.0,16.0615,16.1362,15.9655,15.9868,80900.0
2008-12-16 15:35:00,29.96,30.0,29.83,29.95,59600.0,15.9868,16.0082,15.9175,15.9815,59600.0
2008-12-16 15:40:00,29.95,29.99,29.81,29.96,115400.0,15.9815,16.0028,15.9068,15.9868,115400.0
2008-12-16 15:45:00,29.96,30.03,29.72,29.74,75700.0,15.9868,16.0242,15.8588,15.8694,75700.0
2008-12-16 15:50:00,29.74,29.89,29.7,29.87,114500.0,15.8694,15.9495,15.8481,15.9388,114500.0
2008-12-16 15:55:00,29.86,30.06,29.84,30.01,139900.0,15.9335,16.0402,15.9228,16.0135,139900.0
2008-12-17 09:30:00,29.58,29.58,28.94,29.06,104100.0,15.7841,15.7841,15.4426,15.5066,104100.0
2008-12-17 09:35:00,29.04,29.39,28.99,29.26,39000.0,15.4959,15.6827,15.4692,15.6133,39000.0
2008-12-17 09:40:00,29.25,29.3,29.15,29.2,50000.0,15.608,15.6347,15.5546,15.5813,50000.0
2008-12-17 09:45:00,29.21,29.23,29.05,29.1,58600.0,15.5866,15.5973,15.5012,15.5279,58600.0
2008-12-17 09:50:00,29.1,29.11,28.88,28.91,52900.0,15.5279,15.5333,15.4105,15.4265,52900.0
2008-12-17 09:55:00,28.9,28.92,28.64,28.85,103900.0,15.4212,15.4319,15.2825,15.3945,103900.0
2008-12-17 10:00:00,28.85,28.88,28.68,28.84,83300.0,15.3945,15.4105,15.3038,15.3892,83300.0
2008-12-17 10:05:00,28.84,28.89,28.78,28.85,51600.0,15.3892,15.4159,15.3572,15.3945,51600.0
2008-12-17 10:10:00,28.85,28.87,28.56,28.59,39400.0,15.3945,15.4052,15.2398,15.2558,39400.0
2008-12-17 10:15:00,28.59,28.69,28.56,28.6,47900.0,15.2558,15.3092,15.2398,15.2611,47900.0
2008-12-17 10:20:00,28.6,28.62,28.52,28.52,53100.0,15.2611,15.2718,15.2184,15.2184,53100.0
2008-12-17 10:25:00,28.52,28.62,28.5,28.61,49300.0,15.2184,15.2718,15.2078,15.2665,49300.0
2008-12-17 10:30:00,28.59,28.61,28.54,28.59,35500.0,15.2558,15.2665,15.2291,15.2558,35500.0
2008-12-17 10:35:00,28.59,28.62,28.44,28.53,77700.0,15.2558,15.2718,15.1757,15.2238,77700.0
2008-12-17 10:40:00,28.54,28.6,28.52,28.57,68500.0,15.2291,15.2611,15.2184,15.2451,68500.0
2008-12-17 10:45:00,28.59,28.61,28.57,28.6,58400.0,15.2558,15.2665,15.2451,15.2611,58400.0
2008-12-17 10:50:00,28.6,28.65,28.57,28.59,96400.0,15.2611,15.2878,15.2451,15.2558,96400.0
2008-12-17 10:55:00,28.6,28.62,28.58,28.6,111300.0,15.2611,15.2718,15.2505,15.2611,111300.0
2008-12-17 11:00:00,28.6,28.61,28.56,28.57,39500.0,15.2611,15.2665,15.2398,15.2451,39500.0
2008-12-17 11:05:00,28.57,28.59,28.47,28.53,39500.0,15.2451,15.2558,15.1918,15.2238,39500.0
2008-12-17 11:10:00,28.53,28.55,28.38,28.39,37500.0,15.2238,15.2344,15.1437,15.1491,37500.0
2008-12-17 11:15:00,28.4,28.44,28.32,28.34,53100.0,15.1544,15.1757,15.1117,15.1224,53100.0
2008-12-17 11:20:00,28.35,28.49,28.34,28.45,51500.0,15.1277,15.2024,15.1224,15.1811,51500.0
2008-12-17 11:25:00,28.45,28.54,28.45,28.5,34100.0,15.1811,15.2291,15.1811,15.2078,34100.0
2008-12-17 11:30:00,28.49,28.52,28.36,28.38,38500.0,15.2024,15.2184,15.1331,15.1437,38500.0
2008-12-17 11:35:00,28.39,28.46,28.3,28.42,44200.0,15.1491,15.1864,15.101,15.1651,44200.0
2008-12-17 11:40:00,28.44,28.49,28.4,28.46,38300.0,15.1757,15.2024,15.1544,15.1864,38300.0
2008-12-17 11:45:00,28.47,28.59,28.46,28.54,32300.0,15.1918,15.2558,15.1864,15.2291,32300.0
2008-12-17 11:50:00,28.55,28.62,28.5,28.5,74400.0,15.2344,15.2718,15.2078,15.2078,74400.0
2008-12-17 11:55:00,28.5,28.6,28.5,28.55,28000.0,15.2078,15.2611,15.2078,15.2344,28000.0
2008-12-17 12:00:00,28.57,28.6,28.5,28.59,26900.0,15.2451,15.2611,15.2078,15.2558,26900.0
2008-12-17 12:05:00,28.59,28.67,28.58,28.65,103700.0,15.2558,15.2985,15.2505,15.2878,103700.0
2008-12-17 12:10:00,28.65,28.67,28.54,28.6,61100.0,15.2878,15.2985,15.2291,15.2611,61100.0
2008-12-17 12:15:00,28.59,28.6,28.58,28.59,12800.0,15.2558,15.2611,15.2505,15.2558,12800.0
2008-12-17 12:20:00,28.58,28.62,28.51,28.51,36300.0,15.2505,15.2718,15.2131,15.2131,36300.0
2008-12-17 12:25:00,28.52,28.57,28.5,28.54,30900.0,15.2184,15.2451,15.2078,15.2291,30900.0
2008-12-17 12:30:00,28.54,28.58,28.47,28.47,33400.0,15.2291,15.2505,15.1918,15.1918,33400.0
2008-12-17 12:35:00,28.47,28.49,28.44,28.47,26800.0,15.1918,15.2024,15.1757,15.1918,26800.0
2008-12-17 12:40:00,28.47,28.48,28.4,28.41,25200.0,15.1918,15.1971,15.1544,15.1597,25200.0
2008-12-17 12:45:00,28.42,28.44,28.35,28.41,49100.0,15.1651,15.1757,15.1277,15.1597,49100.0
2008-12-17 12:50:00,28.39,28.54,28.39,28.52,36800.0,15.1491,15.2291,15.1491,15.2184,36800.0
2008-12-17 12:55:00,28.52,28.52,28.28,28.3,36900.0,15.2184,15.2184,15.0904,15.101,36900.0
2008-12-17 13:00:00,28.3,28.43,28.28,28.42,39400.0,15.101,15.1704,15.0904,15.1651,39400.0
2008-12-17 13:05:00,28.43,28.48,28.39,28.47,25900.0,15.1704,15.1971,15.1491,15.1918,25900.0
2008-12-17 13:10:00,28.49,28.56,28.47,28.5,60400.0,15.2024,15.2398,15.1918,15.2078,60400.0
2008-12-17 13:15:00,28.48,28.6,28.47,28.57,25500.0,15.1971,15.2611,15.1918,15.2451,25500.0
2008-12-17 13:20:00,28.57,28.62,28.55,28.59,33300.0,15.2451,15.2718,15.2344,15.2558,33300.0
2008-12-17 13:25:00,28.61,28.61,28.42,28.42,15900.0,15.2665,15.2665,15.1651,15.1651,15900.0
2008-12-17 13:30:00,28.41,28.51,28.41,28.51,19400.0,15.1597,15.2131,15.1597,15.2131,19400.0
2008-12-17 13:35:00,28.49,28.58,28.48,28.58,17900.0,15.2024,15.2505,15.1971,15.2505,17900.0
2008-12-17 13:40:00,28.56,28.57,28.52,28.53,14700.0,15.2398,15.2451,15.2184,15.2238,14700.0
2008-12-17 13:45:00,28.53,28.59,28.51,28.54,46100.0,15.2238,15.2558,15.2131,15.2291,46100.0
2008-12-17 13:50:00,28.54,28.54,28.44,28.54,37100.0,15.2291,15.2291,15.1757,15.2291,37100.0
2008-12-17 13:55:00,28.53,28.54,28.48,28.49,15700.0,15.2238,15.2291,15.1971,15.2024,15700.0
2008-12-17 14:00:00,28.49,28.59,28.48,28.58,19200.0,15.2024,15.2558,15.1971,15.2505,19200.0
2008-12-17 14:05:00,28.59,28.61,28.54,28.58,23900.0,15.2558,15.2665,15.2291,15.2505,23900.0
2008-12-17 14:10:00,28.58,28.58,28.5,28.57,21500.0,15.2505,15.2505,15.2078,15.2451,21500.0
2008-12-17 14:15:00,28.56,28.61,28.53,28.53,70000.0,15.2398,15.2665,15.2238,15.2238,70000.0
2008-12-17 14:20:00,28.53,28.57,28.46,28.5,32500.0,15.2238,15.2451,15.1864,15.2078,32500.0
2008-12-17 14:25:00,28.5,28.51,28.43,28.44,41400.0,15.2078,15.2131,15.1704,15.1757,41400.0
2008-12-17 14:30:00,28.44,28.47,28.36,28.38,37400.0,15.1757,15.1918,15.1331,15.1437,37400.0
2008-12-17 14:35:00,28.38,28.44,28.33,28.42,28700.0,15.1437,15.1757,15.1171,15.1651,28700.0
2008-12-17 14:40:00,28.42,28.5,28.4,28.46,34400.0,15.1651,15.2078,15.1544,15.1864,34400.0
2008-12-17 14:45:00,28.45,28.48,28.38,28.43,53300.0,15.1811,15.1971,15.1437,15.1704,53300.0
2008-12-17 14:50:00,28.43,28.46,28.27,28.29,46900.0,15.1704,15.1864,15.085,15.0957,46900.0
2008-12-17 14:55:00,28.3,28.4,28.23,28.4,53900.0,15.101,15.1544,15.0637,15.1544,53900.0
2008-12-17 15:00:00,28.4,28.53,28.4,28.48,41900.0,15.1544,15.2238,15.1544,15.1971,41900.0
2008-12-17 15:05:00,28.47,28.52,28.35,28.35,72900.0,15.1918,15.2184,15.1277,15.1277,72900.0
2008-12-17 15:10:00,28.35,28.39,28.24,28.26,45900.0,15.1277,15.1491,15.069,15.0797,45900.0
2008-12-17 15:15:00,28.26,28.28,28.2,28.25,99600.0,15.0797,15.0904,15.0477,15.0744,99600.0
2008-12-17 15:20:00,28.27,28.29,28.2,28.25,115300.0,15.085,15.0957,15.0477,15.0744,115300.0
2008-12-17 15:25:00,28.25,28.26,28.2,28.26,55500.0,15.0744,15.0797,15.0477,15.0797,55500.0
2008-12-17 15:30:00,28.25,28.26,28.17,28.25,71000.0,15.0744,15.0797,15.0317,15.0744,71000.0
2008-12-17 15:35:00,28.25,28.27,28.16,28.18,93400.0,15.0744,15.085,15.0263,15.037,93400.0
2008-12-17 15:40:00,28.19,28.32,28.16,28.24,144800.0,15.0423,15.1117,15.0263,15.069,144800.0
2008-12-17 15:45:00,28.25,28.3,28.16,28.25,99000.0,15.0744,15.101,15.0263,15.0744,99000.0
2008-12-17 15:50:00,28.25,28.25,28.16,28.25,131600.0,15.0744,15.0744,15.0263,15.0744,131600.0
2008-12-17 15:55:00,28.25,28.25,28.03,28.1,130900.0,15.0744,15.0744,14.957,14.9943,130900.0
2008-12-18 09:30:00,28.16,28.4,28.12,28.28,69800.0,15.0263,15.1544,15.005,15.0904,69800.0
2008-12-18 09:35:00,28.28,28.38,28.12,28.34,42900.0,15.0904,15.1437,15.005,15.1224,42900.0
2008-12-18 09:40:00,28.38,28.54,28.37,28.52,41200.0,15.1437,15.2291,15.1384,15.2184,41200.0
2008-12-18 09:45:00,28.51,28.58,28.5,28.55,88800.0,15.2131,15.2505,15.2078,15.2344,88800.0
2008-12-18 09:50:00,28.56,28.56,28.42,28.45,54800.0,15.2398,15.2398,15.1651,15.1811,54800.0
2008-12-18 09:55:00,28.44,28.49,28.38,28.46,30900.0,15.1757,15.2024,15.1437,15.1864,30900.0
2008-12-18 10:00:00,28.48,28.64,28.47,28.51,136600.0,15.1971,15.2825,15.1918,15.2131,136600.0
2008-12-18 10:05:00,28.52,28.69,28.52,28.67,111800.0,15.2184,15.3092,15.2184,15.2985,111800.0
2008-12-18 10:10:00,28.69,28.72,28.65,28.65,49700.0,15.3092,15.3252,15.2878,15.2878,49700.0
2008-12-18 10:15:00,28.66,28.73,28.58,28.59,57900.0,15.2931,15.3305,15.2505,15.2558,57900.0
2008-12-18 10:20:00,28.58,28.7,28.56,28.61,88400.0,15.2505,15.3145,15.2398,15.2665,88400.0
2008-12-18 10:25:00,28.59,28.64,28.52,28.54,53900.0,15.2558,15.2825,15.2184,15.2291,53900.0
2008-12-18 10:30:00,28.54,28.65,28.53,28.63,106200.0,15.2291,15.2878,15.2238,15.2771,106200.0
2008-12-18 10:35:00,28.62,28.69,28.57,28.59,62500.0,15.2718,15.3092,15.2451,15.2558,62500.0
2008-12-18 10:40:00,28.59,28.66,28.59,28.65,50300.0,15.2558,15.2931,15.2558,15.2878,50300.0
2008-12-18 10:45:00,28.64,28.73,28.63,28.66,36200.0,15.2825,15.3305,15.2771,15.2931,36200.0
2008-12-18 10:50:00,28.67,28.67,28.59,28.63,34500.0,15.2985,15.2985,15.2558,15.2771,34500.0
2008-12-18 10:55:00,28.63,28.67,28.59,28.67,80600.0,15.2771,15.2985,15.2558,15.2985,80600.0
2008-12-18 11:00:00,28.67,28.68,28.65,28.65,29900.0,15.2985,15.3038,15.2878,15.2878,29900.0
2008-12-18 11:05:00,28.66,28.7,28.65,28.67,34400.0,15.2931,15.3145,15.2878,15.2985,34400.0
2008-12-18 11:10:00,28.67,28.72,28.66,28.69,42600.0,15.2985,15.3252,15.2931,15.3092,42600.0
2008-12-18 11:15:00,28.68,28.72,28.68,28.7,24200.0,15.3038,15.3252,15.3038,15.3145,24200.0
2008-12-18 11:20:00,28.71,28.72,28.66,28.71,35400.0,15.3198,15.3252,15.2931,15.3198,35400.0
2008-12-18 11:25:00,28.7,28.74,28.66,28.69,61300.0,15.3145,15.3358,15.2931,15.3092,61300.0
2008-12-18 11:30:00,28.71,28.71,28.67,28.69,25600.0,15.3198,15.3198,15.2985,15.3092,25600.0
2008-12-18 11:35:00,28.67,28.68,28.61,28.65,38700.0,15.2985,15.3038,15.2665,15.2878,38700.0
2008-12-18 11:40:00,28.65,28.66,28.62,28.65,26400.0,15.2878,15.2931,15.2718,15.2878,26400.0
2008-12-18 11:45:00,28.65,28.69,28.63,28.65,47900.0,15.2878,15.3092,15.2771,15.2878,47900.0
2008-12-18 11:50:00,28.65,28.74,28.63,28.74,32500.0,15.2878,15.3358,15.2771,15.3358,32500.0
2008-12-18 11:55:00,28.72,28.79,28.71,28.73,64600.0,15.3252,15.3625,15.3198,15.3305,64600.0
2008-12-18 12:00:00,28.73,28.75,28.67,28.71,33200.0,15.3305,15.3412,15.2985,15.3198,33200.0
2008-12-18 12:05:00,28.7,28.73,28.66,28.67,34400.0,15.3145,15.3305,15.2931,15.2985,34400.0
2008-12-18 12:10:00,28.68,28.74,28.68,28.73,36300.0,15.3038,15.3358,15.3038,15.3305,36300.0
2008-12-18 12:15:00,28.71,28.74,28.71,28.73,17800.0,15.3198,15.3358,15.3198,15.3305,17800.0
2008-12-18 12:20:00,28.73,28.74,28.68,28.73,32200.0,15.3305,15.3358,15.3038,15.3305,32200.0
2008-12-18 12:25:00,28.72,28.74,28.69,28.7,29500.0,15.3252,15.3358,15.3092,15.3145,29500.0
2008-12-18 12:30:00,28.7,28.81,28.7,28.78,94600.0,15.3145,15.3732,15.3145,15.3572,94600.0
2008-12-18 12:35:00,28.79,28.83,28.74,28.76,37200.0,15.3625,15.3839,15.3358,15.3465,37200.0
2008-12-18 12:40:00,28.76,28.8,28.76,28.79,33600.0,15.3465,15.3678,15.3465,15.3625,33600.0
2008-12-18 12:45:00,28.8,28.85,28.75,28.84,41300.0,15.3678,15.3945,15.3412,15.3892,41300.0
2008-12-18 12:50:00,28.83,28.84,28.77,28.78,64800.0,15.3839,15.3892,15.3518,15.3572,64800.0
2008-12-18 12:55:00,28.78,28.78,28.72,28.73,25300.0,15.3572,15.3572,15.3252,15.3305,25300.0
2008-12-18 13:00:00,28.74,28.82,28.74,28.78,23700.0,15.3358,15.3785,15.3358,15.3572,23700.0
2008-12-18 13:05:00,28.77,28.81,28.77,28.8,19100.0,15.3518,15.3732,15.3518,15.3678,19100.0
2008-12-18 13:10:00,28.8,28.81,28.75,28.76,17300.0,15.3678,15.3732,15.3412,15.3465,17300.0
2008-12-18 13:15:00,28.77,28.81,28.76,28.78,28200.0,15.3518,15.3732,15.3465,15.3572,28200.0
2008-12-18 13:20:00,28.77,28.82,28.77,28.8,30500.0,15.3518,15.3785,15.3518,15.3678,30500.0
2008-12-18 13:25:00,28.8,28.85,28.78,28.83,43200.0,15.3678,15.3945,15.3572,15.3839,43200.0
2008-12-18 13:30:00,28.82,28.84,28.78,28.81,23100.0,15.3785,15.3892,15.3572,15.3732,23100.0
2008-12-18 13:35:00,28.81,28.85,28.79,28.83,39600.0,15.3732,15.3945,15.3625,15.3839,39600.0
2008-12-18 13:40:00,28.83,28.84,28.76,28.8,21500.0,15.3839,15.3892,15.3465,15.3678,21500.0
2008-12-18 13:45:00,28.8,28.8,28.62,28.67,40400.0,15.3678,15.3678,15.2718,15.2985,40400.0
2008-12-18 13:50:00,28.67,28.8,28.63,28.79,36000.0,15.2985,15.3678,15.2771,15.3625,36000.0
2008-12-18 13:55:00,28.81,28.84,28.76,28.78,35200.0,15.3732,15.3892,15.3465,15.3572,35200.0
2008-12-18 14:00:00,28.77,28.87,28.76,28.85,23700.0,15.3518,15.4052,15.3465,15.3945,23700.0
2008-12-18 14:05:00,28.84,28.88,28.84,28.86,24100.0,15.3892,15.4105,15.3892,15.3999,24100.0
2008-12-18 14:10:00,28.86,28.94,28.85,28.91,37000.0,15.3999,15.4426,15.3945,15.4265,37000.0
2008-12-18 14:15:00,28.91,28.94,28.82,28.84,52000.0,15.4265,15.4426,15.3785,15.3892,52000.0
2008-12-18 14:20:00,28.86,28.88,28.6,28.65,65100.0,15.3999,15.4105,15.2611,15.2878,65100.0
2008-12-18 14:25:00,28.65,28.79,28.63,28.76,53000.0,15.2878,15.3625,15.2771,15.3465,53000.0
2008-12-18 14:30:00,28.76,28.77,28.61,28.62,52000.0,15.3465,15.3518,15.2665,15.2718,52000.0
2008-12-18 14:35:00,28.62,28.63,28.53,28.54,31300.0,15.2718,15.2771,15.2238,15.2291,31300.0
2008-12-18 14:40:00,28.54,28.54,28.44,28.49,60200.0,15.2291,15.2291,15.1757,15.2024,60200.0
2008-12-18 14:45:00,28.49,28.61,28.48,28.57,97600.0,15.2024,15.2665,15.1971,15.2451,97600.0
2008-12-18 14:50:00,28.57,28.69,28.52,28.62,103000.0,15.2451,15.3092,15.2184,15.2718,103000.0
2008-12-18 14:55:00,28.63,28.66,28.53,28.58,97600.0,15.2771,15.2931,15.2238,15.2505,97600.0
2008-12-18 15:00:00,28.57,28.62,28.49,28.58,52900.0,15.2451,15.2718,15.2024,15.2505,52900.0
2008-12-18 15:05:00,28.59,28.6,28.48,28.54,63200.0,15.2558,15.2611,15.1971,15.2291,63200.0
2008-12-18 15:10:00,28.53,28.54,28.3,28.41,95500.0,15.2238,15.2291,15.101,15.1597,95500.0
2008-12-18 15:15:00,28.42,28.56,28.41,28.49,43300.0,15.1651,15.2398,15.1597,15.2024,43300.0
2008-12-18 15:20:00,28.5,28.51,28.15,28.24,92400.0,15.2078,15.2131,15.021,15.069,92400.0
2008-12-18 15:25:00,28.26,28.26,28.09,28.11,80600.0,15.0797,15.0797,14.989,14.9997,80600.0
2008-12-18 15:30:00,28.11,28.18,28.09,28.15,69000.0,14.9997,15.037,14.989,15.021,69000.0
2008-12-18 15:35:00,28.15,28.3,28.13,28.2,102100.0,15.021,15.101,15.0103,15.0477,102100.0
2008-12-18 15:40:00,28.2,28.35,28.17,28.25,141800.0,15.0477,15.1277,15.0317,15.0744,141800.0
2008-12-18 15:45:00,28.24,28.31,28.2,28.23,102500.0,15.069,15.1064,15.0477,15.0637,102500.0
2008-12-18 15:50:00,28.23,28.43,28.12,28.13,108000.0,15.0637,15.1704,15.005,15.0103,108000.0
2008-12-18 15:55:00,28.12,28.29,28.11,28.26,154600.0,15.005,15.0957,14.9997,15.0797,154600.0
2008-12-19 09:30:00,28.43,28.71,28.39,28.7,1048300.0,15.1704,15.3198,15.1491,15.3145,1048300.0
2008-12-19 09:35:00,28.7,28.89,28.63,28.89,49900.0,15.3145,15.4159,15.2771,15.4159,49900.0
2008-12-19 09:40:00,28.88,28.95,28.68,28.78,67600.0,15.4105,15.4479,15.3038,15.3572,67600.0
2008-12-19 09:45:00,28.8,28.86,28.63,28.8,42400.0,15.3678,15.3999,15.2771,15.3678,42400.0
2008-12-19 09:50:00,28.79,28.85,28.74,28.74,20800.0,15.3625,15.3945,15.3358,15.3358,20800.0
2008-12-19 09:55:00,28.75,28.9,28.74,28.85,29700.0,15.3412,15.4212,15.3358,15.3945,29700.0
2008-12-19 10:00:00,28.86,28.92,28.81,28.87,38900.0,15.3999,15.4319,15.3732,15.4052,38900.0
2008-12-19 10:05:00,28.87,28.89,28.83,28.89,15600.0,15.4052,15.4159,15.3839,15.4159,15600.0
2008-12-19 10:10:00,28.87,29.05,28.86,29.04,32300.0,15.4052,15.5012,15.3999,15.4959,32300.0
2008-12-19 10:15:00,29.05,29.15,29.05,29.12,42500.0,15.5012,15.5546,15.5012,15.5386,42500.0
2008-12-19 10:20:00,29.14,29.27,29.13,29.22,49400.0,15.5493,15.6186,15.5439,15.592,49400.0
2008-12-19 10:25:00,29.22,29.31,29.17,29.23,50700.0,15.592,15.64,15.5653,15.5973,50700.0
2008-12-19 10:30:00,29.25,29.28,29.17,29.2,33000.0,15.608,15.624,15.5653,15.5813,33000.0
2008-12-19 10:35:00,29.19,29.26,29.19,29.23,28000.0,15.576,15.6133,15.576,15.5973,28000.0
2008-12-19 10:40:00,29.24,29.31,29.2,29.29,28800.0,15.6026,15.64,15.5813,15.6293,28800.0
2008-12-19 10:45:00,29.29,29.29,29.22,29.24,15800.0,15.6293,15.6293,15.592,15.6026,15800.0
2008-12-19 10:50:00,29.23,29.32,29.21,29.31,33900.0,15.5973,15.6453,15.5866,15.64,33900.0
2008-12-19 10:55:00,29.3,29.33,29.16,29.21,42900.0,15.6347,15.6507,15.5599,15.5866,42900.0
2008-12-19 11:00:00,29.19,29.27,29.17,29.24,30500.0,15.576,15.6186,15.5653,15.6026,30500.0
2008-12-19 11:05:00,29.24,29.29,29.22,29.26,28800.0,15.6026,15.6293,15.592,15.6133,28800.0
2008-12-19 11:10:00,29.26,29.31,29.25,29.25,23600.0,15.6133,15.64,15.608,15.608,23600.0
2008-12-19 11:15:00,29.26,29.32,29.23,29.28,60100.0,15.6133,15.6453,15.5973,15.624,60100.0
2008-12-19 11:20:00,29.28,29.39,29.28,29.34,26600.0,15.624,15.6827,15.624,15.656,26600.0
2008-12-19 11:25:00,29.33,29.39,29.27,29.37,40000.0,15.6507,15.6827,15.6186,15.672,40000.0
2008-12-19 11:30:00,29.37,29.45,29.35,29.39,34100.0,15.672,15.7147,15.6613,15.6827,34100.0
2008-12-19 11:35:00,29.37,29.44,29.36,29.38,29600.0,15.672,15.7094,15.6667,15.6773,29600.0
2008-12-19 11:40:00,29.38,29.43,29.25,29.27,42000.0,15.6773,15.704,15.608,15.6186,42000.0
2008-12-19 11:45:00,29.27,29.3,29.24,29.25,23500.0,15.6186,15.6347,15.6026,15.608,23500.0
2008-12-19 11:50:00,29.25,29.29,29.19,29.26,28600.0,15.608,15.6293,15.576,15.6133,28600.0
2008-12-19 11:55:00,29.25,29.28,29.18,29.21,38300.0,15.608,15.624,15.5706,15.5866,38300.0
2008-12-19 12:00:00,29.22,29.26,29.1,29.11,37500.0,15.592,15.6133,15.5279,15.5333,37500.0
2008-12-19 12:05:00,29.11,29.11,28.91,28.91,35500.0,15.5333,15.5333,15.4265,15.4265,35500.0
2008-12-19 12:10:00,28.91,28.98,28.88,28.96,26900.0,15.4265,15.4639,15.4105,15.4532,26900.0
2008-12-19 12:15:00,28.96,28.98,28.9,28.95,20900.0,15.4532,15.4639,15.4212,15.4479,20900.0
2008-12-19 12:20:00,28.94,29.02,28.94,29.02,41700.0,15.4426,15.4852,15.4426,15.4852,41700.0
2008-12-19 12:25:00,29.03,29.16,29.02,29.14,23700.0,15.4906,15.5599,15.4852,15.5493,23700.0
2008-12-19 12:30:00,29.14,29.16,29.11,29.13,18100.0,15.5493,15.5599,15.5333,15.5439,18100.0
2008-12-19 12:35:00,29.13,29.15,29.11,29.12,9000.0,15.5439,15.5546,15.5333,15.5386,9000.0
2008-12-19 12:40:00,29.13,29.13,29.06,29.09,14800.0,15.5439,15.5439,15.5066,15.5226,14800.0
2008-12-19 12:45:00,29.09,29.14,29.09,29.11,12800.0,15.5226,15.5493,15.5226,15.5333,12800.0
2008-12-19 12:50:00,29.11,29.13,29.08,29.1,18500.0,15.5333,15.5439,15.5173,15.5279,18500.0
2008-12-19 12:55:00,29.12,29.14,29.1,29.12,12400.0,15.5386,15.5493,15.5279,15.5386,12400.0
2008-12-19 13:00:00,29.12,29.13,29.08,29.11,11800.0,15.5386,15.5439,15.5173,15.5333,11800.0
2008-12-19 13:05:00,29.12,29.13,29.08,29.09,22100.0,15.5386,15.5439,15.5173,15.5226,22100.0
2008-12-19 13:10:00,29.09,29.15,29.09,29.13,34900.0,15.5226,15.5546,15.5226,15.5439,34900.0
2008-12-19 13:15:00,29.12,29.25,29.11,29.17,36300.0,15.5386,15.608,15.5333,15.5653,36300.0
2008-12-19 13:20:00,29.17,29.2,29.15,29.19,34000.0,15.5653,15.5813,15.5546,15.576,34000.0
2008-12-19 13:25:00,29.2,29.23,29.15,29.22,31600.0,15.5813,15.5973,15.5546,15.592,31600.0
2008-12-19 13:30:00,29.2,29.3,29.17,29.17,27500.0,15.5813,15.6347,15.5653,15.5653,27500.0
2008-12-19 13:35:00,29.18,29.22,29.17,29.19,35600.0,15.5706,15.592,15.5653,15.576,35600.0
2008-12-19 13:40:00,29.22,29.24,29.15,29.17,22800.0,15.592,15.6026,15.5546,15.5653,22800.0
2008-12-19 13:45:00,29.17,29.19,29.15,29.16,35200.0,15.5653,15.576,15.5546,15.5599,35200.0
2008-12-19 13:50:00,29.16,29.2,29.15,29.16,48000.0,15.5599,15.5813,15.5546,15.5599,48000.0
2008-12-19 13:55:00,29.16,29.2,29.15,29.16,21000.0,15.5599,15.5813,15.5546,15.5599,21000.0
2008-12-19 14:00:00,29.17,29.24,29.16,29.19,38600.0,15.5653,15.6026,15.5599,15.576,38600.0
2008-12-19 14:05:00,29.19,29.22,29.14,29.15,31800.0,15.576,15.592,15.5493,15.5546,31800.0
2008-12-19 14:10:00,29.15,29.22,29.14,29.16,35000.0,15.5546,15.592,15.5493,15.5599,35000.0
2008-12-19 14:15:00,29.16,29.25,29.15,29.2,45600.0,15.5599,15.608,15.5546,15.5813,45600.0
2008-12-19 14:20:00,29.18,29.2,29.08,29.08,74500.0,15.5706,15.5813,15.5173,15.5173,74500.0
2008-12-19 14:25:00,29.07,29.13,29.0,29.11,40400.0,15.5119,15.5439,15.4746,15.5333,40400.0
2008-12-19 14:30:00,29.12,29.19,29.05,29.09,36100.0,15.5386,15.576,15.5012,15.5226,36100.0
2008-12-19 14:35:00,29.1,29.15,29.07,29.07,27900.0,15.5279,15.5546,15.5119,15.5119,27900.0
2008-12-19 14:40:00,29.08,29.19,29.07,29.17,34700.0,15.5173,15.576,15.5119,15.5653,34700.0
2008-12-19 14:45:00,29.18,29.36,29.17,29.36,66200.0,15.5706,15.6667,15.5653,15.6667,66200.0
2008-12-19 14:50:00,29.35,29.41,29.22,29.23,74400.0,15.6613,15.6933,15.592,15.5973,74400.0
2008-12-19 14:55:00,29.21,29.24,29.17,29.19,56700.0,15.5866,15.6026,15.5653,15.576,56700.0
2008-12-19 15:00:00,29.2,29.2,29.07,29.1,66000.0,15.5813,15.5813,15.5119,15.5279,66000.0
2008-12-19 15:05:00,29.11,29.19,29.11,29.12,38500.0,15.5333,15.576,15.5333,15.5386,38500.0
2008-12-19 15:10:00,29.13,29.14,28.94,29.03,42000.0,15.5439,15.5493,15.4426,15.4906,42000.0
2008-12-19 15:15:00,29.02,29.02,28.92,28.95,33000.0,15.4852,15.4852,15.4319,15.4479,33000.0
2008-12-19 15:20:00,28.95,29.02,28.89,29.02,44500.0,15.4479,15.4852,15.4159,15.4852,44500.0
2008-12-19 15:25:00,29.01,29.05,28.9,28.97,66600.0,15.4799,15.5012,15.4212,15.4586,66600.0
2008-12-19 15:30:00,28.96,28.98,28.8,28.8,95800.0,15.4532,15.4639,15.3678,15.3678,95800.0
2008-12-19 15:35:00,28.8,28.86,28.7,28.74,69200.0,15.3678,15.3999,15.3145,15.3358,69200.0
2008-12-19 15:40:00,28.74,28.75,28.66,28.69,65400.0,15.3358,15.3412,15.2931,15.3092,65400.0
2008-12-19 15:45:00,28.69,28.72,28.62,28.64,66400.0,15.3092,15.3252,15.2718,15.2825,66400.0
2008-12-19 15:50:00,28.65,28.72,28.55,28.57,85300.0,15.2878,15.3252,15.2344,15.2451,85300.0
2008-12-19 15:55:00,28.57,28.79,28.56,28.71,106100.0,15.2451,15.3625,15.2398,15.3198,106100.0
2008-12-22 09:30:00,28.71,29.13,28.68,28.68,37200.0,15.3198,15.5439,15.3038,15.3038,37200.0
2008-12-22 09:35:00,28.7,28.7,28.44,28.44,32300.0,15.3145,15.3145,15.1757,15.1757,32300.0
2008-12-22 09:40:00,28.42,28.47,28.35,28.43,23100.0,15.1651,15.1918,15.1277,15.1704,23100.0
2008-12-22 09:45:00,28.4,28.54,28.33,28.51,31100.0,15.1544,15.2291,15.1171,15.2131,31100.0
2008-12-22 09:50:00,28.53,28.56,28.5,28.54,23400.0,15.2238,15.2398,15.2078,15.2291,23400.0
2008-12-22 09:55:00,28.54,28.59,28.54,28.56,31700.0,15.2291,15.2558,15.2291,15.2398,31700.0
2008-12-22 10:00:00,28.56,28.56,28.43,28.47,24400.0,15.2398,15.2398,15.1704,15.1918,24400.0
2008-12-22 10:05:00,28.47,28.57,28.47,28.56,29300.0,15.1918,15.2451,15.1918,15.2398,29300.0
2008-12-22 10:10:00,28.56,28.61,28.54,28.56,25200.0,15.2398,15.2665,15.2291,15.2398,25200.0
2008-12-22 10:15:00,28.54,28.67,28.52,28.67,31500.0,15.2291,15.2985,15.2184,15.2985,31500.0
2008-12-22 10:20:00,28.67,28.75,28.67,28.74,28600.0,15.2985,15.3412,15.2985,15.3358,28600.0
2008-12-22 10:25:00,28.73,28.78,28.72,28.78,22800.0,15.3305,15.3572,15.3252,15.3572,22800.0
2008-12-22 10:30:00,28.78,28.9,28.76,28.9,44900.0,15.3572,15.4212,15.3465,15.4212,44900.0
2008-12-22 10:35:00,28.89,28.99,28.89,28.96,30000.0,15.4159,15.4692,15.4159,15.4532,30000.0
2008-12-22 10:40:00,28.97,28.98,28.81,28.88,31500.0,15.4586,15.4639,15.3732,15.4105,31500.0
2008-12-22 10:45:00,28.88,28.98,28.88,28.98,25100.0,15.4105,15.4639,15.4105,15.4639,25100.0
2008-12-22 10:50:00,28.97,29.01,28.93,29.0,29900.0,15.4586,15.4799,15.4372,15.4746,29900.0
2008-12-22 10:55:00,29.0,29.03,28.91,28.91,32700.0,15.4746,15.4906,15.4265,15.4265,32700.0
2008-12-22 11:00:00,28.92,28.95,28.91,28.92,31200.0,15.4319,15.4479,15.4265,15.4319,31200.0
2008-12-22 11:05:00,28.92,28.94,28.78,28.8,26800.0,15.4319,15.4426,15.3572,15.3678,26800.0
2008-12-22 11:10:00,28.81,28.81,28.68,28.7,29100.0,15.3732,15.3732,15.3038,15.3145,29100.0
2008-12-22 11:15:00,28.68,28.73,28.67,28.73,31100.0,15.3038,15.3305,15.2985,15.3305,31100.0
2008-12-22 11:20:00,28.73,28.74,28.63,28.64,30700.0,15.3305,15.3358,15.2771,15.2825,30700.0
2008-12-22 11:25:00,28.66,28.67,28.6,28.62,18800.0,15.2931,15.2985,15.2611,15.2718,18800.0
2008-12-22 11:30:00,28.62,28.62,28.49,28.54,40500.0,15.2718,15.2718,15.2024,15.2291,40500.0
2008-12-22 11:35:00,28.51,28.53,28.45,28.51,29600.0,15.2131,15.2238,15.1811,15.2131,29600.0
2008-12-22 11:40:00,28.51,28.52,28.44,28.44,15900.0,15.2131,15.2184,15.1757,15.1757,15900.0
2008-12-22 11:45:00,28.46,28.62,28.43,28.59,25500.0,15.1864,15.2718,15.1704,15.2558,25500.0
2008-12-22 11:50:00,28.59,28.61,28.57,28.61,17400.0,15.2558,15.2665,15.2451,15.2665,17400.0
2008-12-22 11:55:00,28.61,28.63,28.56,28.62,20300.0,15.2665,15.2771,15.2398,15.2718,20300.0
2008-12-22 12:00:00,28.62,28.62,28.52,28.55,16800.0,15.2718,15.2718,15.2184,15.2344,16800.0
2008-12-22 12:05:00,28.53,28.57,28.49,28.5,25500.0,15.2238,15.2451,15.2024,15.2078,25500.0
2008-12-22 12:10:00,28.5,28.52,28.45,28.52,16900.0,15.2078,15.2184,15.1811,15.2184,16900.0
2008-12-22 12:15:00,28.5,28.61,28.48,28.59,19100.0,15.2078,15.2665,15.1971,15.2558,19100.0
2008-12-22 12:20:00,28.6,28.61,28.48,28.48,17900.0,15.2611,15.2665,15.1971,15.1971,17900.0
2008-12-22 12:25:00,28.48,28.53,28.46,28.51,20200.0,15.1971,15.2238,15.1864,15.2131,20200.0
2008-12-22 12:30:00,28.51,28.56,28.47,28.54,17700.0,15.2131,15.2398,15.1918,15.2291,17700.0
2008-12-22 12:35:00,28.54,28.56,28.48,28.5,15800.0,15.2291,15.2398,15.1971,15.2078,15800.0
2008-12-22 12:40:00,28.5,28.58,28.5,28.58,20800.0,15.2078,15.2505,15.2078,15.2505,20800.0
2008-12-22 12:45:00,28.57,28.64,28.56,28.62,25800.0,15.2451,15.2825,15.2398,15.2718,25800.0
2008-12-22 12:50:00,28.61,28.63,28.55,28.58,22900.0,15.2665,15.2771,15.2344,15.2505,22900.0
2008-12-22 12:55:00,28.57,28.59,28.52,28.54,17900.0,15.2451,15.2558,15.2184,15.2291,17900.0
2008-12-22 13:00:00,28.54,28.59,28.53,28.59,14100.0,15.2291,15.2558,15.2238,15.2558,14100.0
2008-12-22 13:05:00,28.58,28.6,28.47,28.48,30200.0,15.2505,15.2611,15.1918,15.1971,30200.0
2008-12-22 13:10:00,28.48,28.57,28.48,28.54,24800.0,15.1971,15.2451,15.1971,15.2291,24800.0
2008-12-22 13:15:00,28.53,28.61,28.51,28.56,19400.0,15.2238,15.2665,15.2131,15.2398,19400.0
2008-12-22 13:20:00,28.56,28.59,28.52,28.52,19000.0,15.2398,15.2558,15.2184,15.2184,19000.0
2008-12-22 13:25:00,28.53,28.53,28.45,28.49,27800.0,15.2238,15.2238,15.1811,15.2024,27800.0
2008-12-22 13:30:00,28.49,28.5,28.39,28.4,42500.0,15.2024,15.2078,15.1491,15.1544,42500.0
2008-12-22 13:35:00,28.41,28.42,28.34,28.35,65600.0,15.1597,15.1651,15.1224,15.1277,65600.0
2008-12-22 13:40:00,28.34,28.37,28.25,28.25,91500.0,15.1224,15.1384,15.0744,15.0744,91500.0
2008-12-22 13:45:00,28.26,28.27,28.2,28.22,35000.0,15.0797,15.085,15.0477,15.0584,35000.0
2008-12-22 13:50:00,28.23,28.26,28.17,28.21,90800.0,15.0637,15.0797,15.0317,15.053,90800.0
2008-12-22 13:55:00,28.21,28.28,28.14,28.21,49900.0,15.053,15.0904,15.0157,15.053,49900.0
2008-12-22 14:00:00,28.2,28.26,28.19,28.24,29100.0,15.0477,15.0797,15.0423,15.069,29100.0
2008-12-22 14:05:00,28.23,28.29,28.21,28.25,34400.0,15.0637,15.0957,15.053,15.0744,34400.0
2008-12-22 14:10:00,28.25,28.26,28.14,28.15,29000.0,15.0744,15.0797,15.0157,15.021,29000.0
2008-12-22 14:15:00,28.15,28.18,28.08,28.11,38700.0,15.021,15.037,14.9837,14.9997,38700.0
2008-12-22 14:20:00,28.12,28.12,28.01,28.06,41300.0,15.005,15.005,14.9463,14.973,41300.0
2008-12-22 14:25:00,28.04,28.05,27.89,27.98,42000.0,14.9623,14.9676,14.8823,14.9303,42000.0
2008-12-22 14:30:00,27.98,27.99,27.89,27.92,33100.0,14.9303,14.9356,14.8823,14.8983,33100.0
2008-12-22 14:35:00,27.92,27.96,27.9,27.94,25000.0,14.8983,14.9196,14.8876,14.9089,25000.0
2008-12-22 14:40:00,27.94,28.0,27.93,27.98,27400.0,14.9089,14.941,14.9036,14.9303,27400.0
2008-12-22 14:45:00,27.97,28.12,27.95,28.11,35700.0,14.925,15.005,14.9143,14.9997,35700.0
2008-12-22 14:50:00,28.11,28.11,28.01,28.05,32900.0,14.9997,14.9997,14.9463,14.9676,32900.0
2008-12-22 14:55:00,28.04,28.04,27.93,27.94,41600.0,14.9623,14.9623,14.9036,14.9089,41600.0
2008-12-22 15:00:00,27.93,27.99,27.82,27.91,53200.0,14.9036,14.9356,14.8449,14.8929,53200.0
2008-12-22 15:05:00,27.92,27.96,27.84,27.9,31100.0,14.8983,14.9196,14.8556,14.8876,31100.0
2008-12-22 15:10:00,27.9,27.94,27.84,27.91,33600.0,14.8876,14.9089,14.8556,14.8929,33600.0
2008-12-22 15:15:00,27.9,27.96,27.83,27.83,46000.0,14.8876,14.9196,14.8503,14.8503,46000.0
2008-12-22 15:20:00,27.82,27.88,27.8,27.84,35400.0,14.8449,14.8769,14.8342,14.8556,35400.0
2008-12-22 15:25:00,27.83,27.84,27.63,27.71,64200.0,14.8503,14.8556,14.7435,14.7862,64200.0
2008-12-22 15:30:00,27.72,27.77,27.69,27.69,60900.0,14.7916,14.8182,14.7755,14.7755,60900.0
2008-12-22 15:35:00,27.69,27.9,27.69,27.89,65100.0,14.7755,14.8876,14.7755,14.8823,65100.0
2008-12-22 15:40:00,27.87,27.92,27.75,27.83,100400.0,14.8716,14.8983,14.8076,14.8503,100400.0
2008-12-22 15:45:00,27.81,27.92,27.8,27.89,80800.0,14.8396,14.8983,14.8342,14.8823,80800.0
2008-12-22 15:50:00,27.88,27.97,27.86,27.91,87300.0,14.8769,14.925,14.8663,14.8929,87300.0
2008-12-22 15:55:00,27.91,28.19,27.84,28.13,116600.0,14.8929,15.0423,14.8556,15.0103,116600.0
2008-12-23 09:30:00,28.32,28.36,27.93,28.28,36700.0,15.1117,15.1331,14.9036,15.0904,36700.0
2008-12-23 09:35:00,28.28,28.37,28.22,28.35,13100.0,15.0904,15.1384,15.0584,15.1277,13100.0
2008-12-23 09:40:00,28.33,28.33,28.14,28.14,12800.0,15.1171,15.1171,15.0157,15.0157,12800.0
2008-12-23 09:45:00,28.13,28.19,28.11,28.14,28100.0,15.0103,15.0423,14.9997,15.0157,28100.0
2008-12-23 09:50:00,28.17,28.22,28.17,28.19,31700.0,15.0317,15.0584,15.0317,15.0423,31700.0
2008-12-23 09:55:00,28.19,28.19,28.06,28.09,31300.0,15.0423,15.0423,14.973,14.989,31300.0
2008-12-23 10:00:00,28.06,28.12,28.02,28.07,53700.0,14.973,15.005,14.9516,14.9783,53700.0
2008-12-23 10:05:00,28.08,28.14,28.03,28.09,33100.0,14.9837,15.0157,14.957,14.989,33100.0
2008-12-23 10:10:00,28.09,28.28,28.09,28.23,37600.0,14.989,15.0904,14.989,15.0637,37600.0
2008-12-23 10:15:00,28.21,28.22,28.03,28.05,26400.0,15.053,15.0584,14.957,14.9676,26400.0
2008-12-23 10:20:00,28.05,28.18,27.96,28.18,30600.0,14.9676,15.037,14.9196,15.037,30600.0
2008-12-23 10:25:00,28.19,28.26,28.16,28.26,19100.0,15.0423,15.0797,15.0263,15.0797,19100.0
2008-12-23 10:30:00,28.27,28.39,28.27,28.37,24800.0,15.085,15.1491,15.085,15.1384,24800.0
2008-12-23 10:35:00,28.37,28.39,28.3,28.33,25200.0,15.1384,15.1491,15.101,15.1171,25200.0
2008-12-23 10:40:00,28.32,28.37,28.25,28.28,24200.0,15.1117,15.1384,15.0744,15.0904,24200.0
2008-12-23 10:45:00,28.29,28.35,28.27,28.35,16500.0,15.0957,15.1277,15.085,15.1277,16500.0
2008-12-23 10:50:00,28.35,28.35,28.25,28.26,15000.0,15.1277,15.1277,15.0744,15.0797,15000.0
2008-12-23 10:55:00,28.26,28.31,28.16,28.17,15900.0,15.0797,15.1064,15.0263,15.0317,15900.0
2008-12-23 11:00:00,28.16,28.32,28.16,28.32,20800.0,15.0263,15.1117,15.0263,15.1117,20800.0
2008-12-23 11:05:00,28.33,28.35,28.3,28.32,21900.0,15.1171,15.1277,15.101,15.1117,21900.0
2008-12-23 11:10:00,28.31,28.33,28.27,28.29,24600.0,15.1064,15.1171,15.085,15.0957,24600.0
2008-12-23 11:15:00,28.28,28.29,28.16,28.16,38000.0,15.0904,15.0957,15.0263,15.0263,38000.0
2008-12-23 11:20:00,28.17,28.25,28.17,28.21,16400.0,15.0317,15.0744,15.0317,15.053,16400.0
2008-12-23 11:25:00,28.2,28.2,28.1,28.11,16000.0,15.0477,15.0477,14.9943,14.9997,16000.0
2008-12-23 11:30:00,28.12,28.21,28.09,28.21,22200.0,15.005,15.053,14.989,15.053,22200.0
2008-12-23 11:35:00,28.21,28.24,28.19,28.19,15900.0,15.053,15.069,15.0423,15.0423,15900.0
2008-12-23 11:40:00,28.19,28.23,28.15,28.23,14500.0,15.0423,15.0637,15.021,15.0637,14500.0
2008-12-23 11:45:00,28.23,28.28,28.23,28.24,8700.0,15.0637,15.0904,15.0637,15.069,8700.0
2008-12-23 11:50:00,28.24,28.24,28.14,28.14,10900.0,15.069,15.069,15.0157,15.0157,10900.0
2008-12-23 11:55:00,28.14,28.15,28.01,28.04,6600.0,15.0157,15.021,14.9463,14.9623,6600.0
2008-12-23 12:00:00,28.03,28.05,28.01,28.01,12400.0,14.957,14.9676,14.9463,14.9463,12400.0
2008-12-23 12:05:00,28.01,28.01,27.94,28.01,19600.0,14.9463,14.9463,14.9089,14.9463,19600.0
2008-12-23 12:10:00,28.02,28.08,27.99,28.08,20400.0,14.9516,14.9837,14.9356,14.9837,20400.0
2008-12-23 12:15:00,28.07,28.09,28.04,28.06,9200.0,14.9783,14.989,14.9623,14.973,9200.0
2008-12-23 12:20:00,28.06,28.08,28.0,28.02,15300.0,14.973,14.9837,14.941,14.9516,15300.0
2008-12-23 12:25:00,28.0,28.03,27.99,28.03,14000.0,14.941,14.957,14.9356,14.957,14000.0
2008-12-23 12:30:00,28.03,28.05,27.98,27.99,16800.0,14.957,14.9676,14.9303,14.9356,16800.0
2008-12-23 12:35:00,27.99,28.02,27.99,27.99,44600.0,14.9356,14.9516,14.9356,14.9356,44600.0
2008-12-23 12:40:00,28.0,28.02,27.98,28.0,31100.0,14.941,14.9516,14.9303,14.941,31100.0
2008-12-23 12:45:00,28.0,28.03,27.98,27.99,26900.0,14.941,14.957,14.9303,14.9356,26900.0
2008-12-23 12:50:00,28.0,28.03,27.99,28.0,15400.0,14.941,14.957,14.9356,14.941,15400.0
2008-12-23 12:55:00,28.0,28.03,28.0,28.0,9200.0,14.941,14.957,14.941,14.941,9200.0
2008-12-23 13:00:00,28.0,28.01,27.99,28.0,13800.0,14.941,14.9463,14.9356,14.941,13800.0
2008-12-23 13:05:00,28.0,28.02,27.99,28.0,16200.0,14.941,14.9516,14.9356,14.941,16200.0
2008-12-23 13:10:00,28.02,28.02,27.98,28.0,7700.0,14.9516,14.9516,14.9303,14.941,7700.0
2008-12-23 13:15:00,28.01,28.01,27.97,27.97,14800.0,14.9463,14.9463,14.925,14.925,14800.0
2008-12-23 13:20:00,27.97,28.01,27.92,28.01,18800.0,14.925,14.9463,14.8983,14.9463,18800.0
2008-12-23 13:25:00,28.0,28.0,27.9,27.95,11700.0,14.941,14.941,14.8876,14.9143,11700.0
2008-12-23 13:30:00,27.93,27.93,27.9,27.91,7300.0,14.9036,14.9036,14.8876,14.8929,7300.0
2008-12-23 13:35:00,27.91,27.92,27.86,27.86,19500.0,14.8929,14.8983,14.8663,14.8663,19500.0
2008-12-23 13:40:00,27.87,27.91,27.87,27.9,17800.0,14.8716,14.8929,14.8716,14.8876,17800.0
2008-12-23 13:45:00,27.88,27.9,27.85,27.89,15400.0,14.8769,14.8876,14.8609,14.8823,15400.0
2008-12-23 13:50:00,27.9,27.92,27.85,27.87,20000.0,14.8876,14.8983,14.8609,14.8716,20000.0
2008-12-23 13:55:00,27.87,27.98,27.86,27.95,25000.0,14.8716,14.9303,14.8663,14.9143,25000.0
2008-12-23 14:00:00,27.95,27.96,27.93,27.94,15800.0,14.9143,14.9196,14.9036,14.9089,15800.0
2008-12-23 14:05:00,27.94,27.96,27.92,27.95,16200.0,14.9089,14.9196,14.8983,14.9143,16200.0
2008-12-23 14:10:00,27.95,28.02,27.95,28.02,21800.0,14.9143,14.9516,14.9143,14.9516,21800.0
2008-12-23 14:15:00,28.01,28.07,27.96,28.06,29100.0,14.9463,14.9783,14.9196,14.973,29100.0
2008-12-23 14:20:00,28.05,28.06,27.98,27.98,25100.0,14.9676,14.973,14.9303,14.9303,25100.0
2008-12-23 14:25:00,27.98,27.99,27.91,27.92,23000.0,14.9303,14.9356,14.8929,14.8983,23000.0
2008-12-23 14:30:00,27.92,27.94,27.79,27.83,39000.0,14.8983,14.9089,14.8289,14.8503,39000.0
2008-12-23 14:35:00,27.84,27.9,27.83,27.86,19100.0,14.8556,14.8876,14.8503,14.8663,19100.0
2008-12-23 14:40:00,27.86,27.88,27.8,27.85,28700.0,14.8663,14.8769,14.8342,14.8609,28700.0
2008-12-23 14:45:00,27.85,27.85,27.75,27.8,16400.0,14.8609,14.8609,14.8076,14.8342,16400.0
2008-12-23 14:50:00,27.8,27.82,27.72,27.73,30800.0,14.8342,14.8449,14.7916,14.7969,30800.0
2008-12-23 14:55:00,27.74,27.78,27.69,27.73,18600.0,14.8022,14.8236,14.7755,14.7969,18600.0
2008-12-23 15:00:00,27.73,27.77,27.69,27.71,30200.0,14.7969,14.8182,14.7755,14.7862,30200.0
2008-12-23 15:05:00,27.72,27.72,27.6,27.67,35000.0,14.7916,14.7916,14.7275,14.7649,35000.0
2008-12-23 15:10:00,27.67,27.89,27.66,27.75,42000.0,14.7649,14.8823,14.7595,14.8076,42000.0
2008-12-23 15:15:00,27.74,27.85,27.71,27.77,41400.0,14.8022,14.8609,14.7862,14.8182,41400.0
2008-12-23 15:20:00,27.77,27.86,27.68,27.73,39500.0,14.8182,14.8663,14.7702,14.7969,39500.0
2008-12-23 15:25:00,27.72,27.88,27.72,27.82,43100.0,14.7916,14.8769,14.7916,14.8449,43100.0
2008-12-23 15:30:00,27.83,27.89,27.75,27.78,27300.0,14.8503,14.8823,14.8076,14.8236,27300.0
2008-12-23 15:35:00,27.77,27.78,27.71,27.72,25600.0,14.8182,14.8236,14.7862,14.7916,25600.0
2008-12-23 15:40:00,27.72,27.79,27.68,27.74,34100.0,14.7916,14.8289,14.7702,14.8022,34100.0
2008-12-23 15:45:00,27.75,27.75,27.7,27.73,36200.0,14.8076,14.8076,14.7809,14.7969,36200.0
2008-12-23 15:50:00,27.72,27.75,27.61,27.63,46100.0,14.7916,14.8076,14.7329,14.7435,46100.0
2008-12-23 15:55:00,27.62,27.79,27.62,27.74,47500.0,14.7382,14.8289,14.7382,14.8022,47500.0
2008-12-24 09:30:00,27.77,27.9,27.65,27.88,17200.0,14.8182,14.8876,14.7542,14.8769,17200.0
2008-12-24 09:35:00,27.84,27.98,27.84,27.92,9500.0,14.8556,14.9303,14.8556,14.8983,9500.0
2008-12-24 09:40:00,27.93,27.99,27.9,27.97,10600.0,14.9036,14.9356,14.8876,14.925,10600.0
2008-12-24 09:45:00,27.97,28.0,27.94,27.98,9300.0,14.925,14.941,14.9089,14.9303,9300.0
2008-12-24 09:50:00,27.99,27.99,27.95,27.97,8700.0,14.9356,14.9356,14.9143,14.925,8700.0
2008-12-24 09:55:00,27.96,27.96,27.86,27.9,11600.0,14.9196,14.9196,14.8663,14.8876,11600.0
2008-12-24 10:00:00,27.87,27.92,27.85,27.9,10800.0,14.8716,14.8983,14.8609,14.8876,10800.0
2008-12-24 10:05:00,27.9,27.96,27.87,27.95,8600.0,14.8876,14.9196,14.8716,14.9143,8600.0
2008-12-24 10:10:00,27.96,27.97,27.9,27.92,8600.0,14.9196,14.925,14.8876,14.8983,8600.0
2008-12-24 10:15:00,27.91,27.91,27.78,27.78,11400.0,14.8929,14.8929,14.8236,14.8236,11400.0
2008-12-24 10:20:00,27.78,27.86,27.78,27.84,13500.0,14.8236,14.8663,14.8236,14.8556,13500.0
2008-12-24 10:25:00,27.84,27.88,27.8,27.87,14400.0,14.8556,14.8769,14.8342,14.8716,14400.0
2008-12-24 10:30:00,27.86,27.87,27.82,27.86,13700.0,14.8663,14.8716,14.8449,14.8663,13700.0
2008-12-24 10:35:00,27.87,27.88,27.83,27.86,11600.0,14.8716,14.8769,14.8503,14.8663,11600.0
2008-12-24 10:40:00,27.86,27.93,27.84,27.93,10500.0,14.8663,14.9036,14.8556,14.9036,10500.0
2008-12-24 10:45:00,27.93,27.95,27.91,27.95,4900.0,14.9036,14.9143,14.8929,14.9143,4900.0
2008-12-24 10:50:00,27.94,27.95,27.9,27.92,7800.0,14.9089,14.9143,14.8876,14.8983,7800.0
2008-12-24 10:55:00,27.91,27.93,27.89,27.93,3100.0,14.8929,14.9036,14.8823,14.9036,3100.0
2008-12-24 11:00:00,27.92,27.99,27.92,27.99,6300.0,14.8983,14.9356,14.8983,14.9356,6300.0
2008-12-24 11:05:00,27.98,28.03,27.98,28.03,7200.0,14.9303,14.957,14.9303,14.957,7200.0
2008-12-24 11:10:00,28.02,28.05,28.01,28.01,5500.0,14.9516,14.9676,14.9463,14.9463,5500.0
2008-12-24 11:15:00,28.02,28.05,28.0,28.0,7000.0,14.9516,14.9676,14.941,14.941,7000.0
2008-12-24 11:20:00,28.0,28.03,28.0,28.01,5700.0,14.941,14.957,14.941,14.9463,5700.0
2008-12-24 11:25:00,28.02,28.02,27.97,27.98,2900.0,14.9516,14.9516,14.925,14.9303,2900.0
2008-12-24 11:30:00,27.97,27.97,27.95,27.96,3700.0,14.925,14.925,14.9143,14.9196,3700.0
2008-12-24 11:35:00,27.96,28.0,27.95,28.0,4800.0,14.9196,14.941,14.9143,14.941,4800.0
2008-12-24 11:40:00,27.99,28.0,27.98,28.0,5400.0,14.9356,14.941,14.9303,14.941,5400.0
2008-12-24 11:45:00,28.0,28.01,27.98,28.0,5100.0,14.941,14.9463,14.9303,14.941,5100.0
2008-12-24 11:50:00,27.99,28.01,27.99,27.99,6700.0,14.9356,14.9463,14.9356,14.9356,6700.0
2008-12-24 11:55:00,27.99,27.99,27.95,27.96,10000.0,14.9356,14.9356,14.9143,14.9196,10000.0
2008-12-24 12:00:00,27.97,28.0,27.95,27.98,8300.0,14.925,14.941,14.9143,14.9303,8300.0
2008-12-24 12:05:00,27.97,27.97,27.95,27.95,3600.0,14.925,14.925,14.9143,14.9143,3600.0
2008-12-24 12:10:00,27.94,27.95,27.92,27.94,7600.0,14.9089,14.9143,14.8983,14.9089,7600.0
2008-12-24 12:15:00,27.95,27.97,27.94,27.97,4800.0,14.9143,14.925,14.9089,14.925,4800.0
2008-12-24 12:20:00,27.96,27.98,27.94,27.94,4500.0,14.9196,14.9303,14.9089,14.9089,4500.0
2008-12-24 12:25:00,27.94,27.94,27.9,27.91,7300.0,14.9089,14.9089,14.8876,14.8929,7300.0
2008-12-24 12:30:00,27.91,27.91,27.86,27.88,5900.0,14.8929,14.8929,14.8663,14.8769,5900.0
2008-12-24 12:35:00,27.88,27.89,27.87,27.89,2900.0,14.8769,14.8823,14.8716,14.8823,2900.0
2008-12-24 12:40:00,27.89,27.94,27.89,27.91,6600.0,14.8823,14.9089,14.8823,14.8929,6600.0
2008-12-24 12:45:00,27.91,27.95,27.91,27.95,7300.0,14.8929,14.9143,14.8929,14.9143,7300.0
2008-12-24 12:50:00,27.94,27.97,27.91,27.92,9900.0,14.9089,14.925,14.8929,14.8983,9900.0
2008-12-24 12:55:00,27.92,27.93,27.85,27.86,22300.0,14.8983,14.9036,14.8609,14.8663,22300.0
2008-12-26 09:30:00,28.06,28.14,27.97,28.14,13100.0,14.973,15.0157,14.925,15.0157,13100.0
2008-12-26 09:35:00,28.22,28.28,28.22,28.23,5000.0,15.0584,15.0904,15.0584,15.0637,5000.0
2008-12-26 09:40:00,28.16,28.22,28.15,28.21,5400.0,15.0263,15.0584,15.021,15.053,5400.0
2008-12-26 09:45:00,28.22,28.3,28.22,28.3,12800.0,15.0584,15.101,15.0584,15.101,12800.0
2008-12-26 09:50:00,28.3,28.43,28.3,28.43,14000.0,15.101,15.1704,15.101,15.1704,14000.0
2008-12-26 09:55:00,28.43,28.48,28.4,28.45,14300.0,15.1704,15.1971,15.1544,15.1811,14300.0
2008-12-26 10:00:00,28.46,28.49,28.42,28.44,10800.0,15.1864,15.2024,15.1651,15.1757,10800.0
2008-12-26 10:05:00,28.47,28.49,28.47,28.49,1700.0,15.1918,15.2024,15.1918,15.2024,1700.0
2008-12-26 10:10:00,28.48,28.48,28.46,28.47,6600.0,15.1971,15.1971,15.1864,15.1918,6600.0
2008-12-26 10:15:00,28.46,28.49,28.46,28.48,22500.0,15.1864,15.2024,15.1864,15.1971,22500.0
2008-12-26 10:20:00,28.46,28.48,28.43,28.44,4600.0,15.1864,15.1971,15.1704,15.1757,4600.0
2008-12-26 10:25:00,28.43,28.43,28.29,28.29,10600.0,15.1704,15.1704,15.0957,15.0957,10600.0
2008-12-26 10:30:00,28.31,28.32,28.27,28.31,9700.0,15.1064,15.1117,15.085,15.1064,9700.0
2008-12-26 10:35:00,28.31,28.31,28.26,28.3,17900.0,15.1064,15.1064,15.0797,15.101,17900.0
2008-12-26 10:40:00,28.31,28.31,28.28,28.3,8500.0,15.1064,15.1064,15.0904,15.101,8500.0
2008-12-26 10:45:00,28.29,28.31,28.29,28.31,10800.0,15.0957,15.1064,15.0957,15.1064,10800.0
2008-12-26 10:50:00,28.3,28.33,28.28,28.33,9700.0,15.101,15.1171,15.0904,15.1171,9700.0
2008-12-26 10:55:00,28.32,28.37,28.32,28.37,15200.0,15.1117,15.1384,15.1117,15.1384,15200.0
2008-12-26 11:00:00,28.38,28.4,28.35,28.4,9800.0,15.1437,15.1544,15.1277,15.1544,9800.0
2008-12-26 11:05:00,28.4,28.42,28.39,28.4,8300.0,15.1544,15.1651,15.1491,15.1544,8300.0
2008-12-26 11:10:00,28.4,28.4,28.36,28.36,4000.0,15.1544,15.1544,15.1331,15.1331,4000.0
2008-12-26 11:15:00,28.35,28.35,28.34,28.34,2900.0,15.1277,15.1277,15.1224,15.1224,2900.0
2008-12-26 11:20:00,28.34,28.38,28.34,28.35,6200.0,15.1224,15.1437,15.1224,15.1277,6200.0
2008-12-26 11:25:00,28.35,28.35,28.35,28.35,800.0,15.1277,15.1277,15.1277,15.1277,800.0
2008-12-26 11:30:00,28.35,28.35,28.33,28.34,2600.0,15.1277,15.1277,15.1171,15.1224,2600.0
2008-12-26 11:35:00,28.34,28.34,28.33,28.33,2600.0,15.1224,15.1224,15.1171,15.1171,2600.0
2008-12-26 11:40:00,28.33,28.35,28.33,28.34,3100.0,15.1171,15.1277,15.1171,15.1224,3100.0
2008-12-26 11:45:00,28.34,28.35,28.33,28.35,1900.0,15.1224,15.1277,15.1171,15.1277,1900.0
2008-12-26 11:50:00,28.34,28.38,28.33,28.38,2500.0,15.1224,15.1437,15.1171,15.1437,2500.0
2008-12-26 11:55:00,28.38,28.42,28.38,28.41,5100.0,15.1437,15.1651,15.1437,15.1597,5100.0
2008-12-26 12:00:00,28.41,28.46,28.41,28.46,7200.0,15.1597,15.1864,15.1597,15.1864,7200.0
2008-12-26 12:05:00,28.46,28.46,28.43,28.44,6800.0,15.1864,15.1864,15.1704,15.1757,6800.0
2008-12-26 12:10:00,28.43,28.43,28.42,28.42,4100.0,15.1704,15.1704,15.1651,15.1651,4100.0
2008-12-26 12:15:00,28.43,28.44,28.42,28.44,7600.0,15.1704,15.1757,15.1651,15.1757,7600.0
2008-12-26 12:20:00,28.43,28.44,28.41,28.42,4900.0,15.1704,15.1757,15.1597,15.1651,4900.0
2008-12-26 12:25:00,28.42,28.42,28.41,28.42,3900.0,15.1651,15.1651,15.1597,15.1651,3900.0
2008-12-26 12:30:00,28.43,28.43,28.42,28.42,1200.0,15.1704,15.1704,15.1651,15.1651,1200.0
2008-12-26 12:35:00,28.43,28.43,28.41,28.41,4600.0,15.1704,15.1704,15.1597,15.1597,4600.0
2008-12-26 12:40:00,28.41,28.42,28.4,28.4,3300.0,15.1597,15.1651,15.1544,15.1544,3300.0
2008-12-26 12:45:00,28.39,28.39,28.36,28.38,11600.0,15.1491,15.1491,15.1331,15.1437,11600.0
2008-12-26 12:50:00,28.36,28.39,28.35,28.39,12200.0,15.1331,15.1491,15.1277,15.1491,12200.0
2008-12-26 12:55:00,28.38,28.39,28.37,28.38,3400.0,15.1437,15.1491,15.1384,15.1437,3400.0
2008-12-26 13:00:00,28.37,28.38,28.36,28.36,1900.0,15.1384,15.1437,15.1331,15.1331,1900.0
2008-12-26 13:05:00,28.37,28.37,28.36,28.37,800.0,15.1384,15.1384,15.1331,15.1384,800.0
2008-12-26 13:10:00,28.36,28.37,28.36,28.36,1200.0,15.1331,15.1384,15.1331,15.1331,1200.0
2008-12-26 13:15:00,28.37,28.37,28.34,28.35,2400.0,15.1384,15.1384,15.1224,15.1277,2400.0
2008-12-26 13:20:00,28.34,28.34,28.29,28.31,8400.0,15.1224,15.1224,15.0957,15.1064,8400.0
2008-12-26 13:25:00,28.3,28.3,28.26,28.26,4400.0,15.101,15.101,15.0797,15.0797,4400.0
2008-12-26 13:30:00,28.27,28.3,28.27,28.3,3500.0,15.085,15.101,15.085,15.101,3500.0
2008-12-26 13:35:00,28.3,28.3,28.28,28.29,6600.0,15.101,15.101,15.0904,15.0957,6600.0
2008-12-26 13:40:00,28.29,28.29,28.26,28.26,6800.0,15.0957,15.0957,15.0797,15.0797,6800.0
2008-12-26 13:45:00,28.26,28.26,28.25,28.25,7500.0,15.0797,15.0797,15.0744,15.0744,7500.0
2008-12-26 13:50:00,28.25,28.27,28.25,28.25,6600.0,15.0744,15.085,15.0744,15.0744,6600.0
2008-12-26 13:55:00,28.25,28.26,28.23,28.26,5900.0,15.0744,15.0797,15.0637,15.0797,5900.0
2008-12-26 14:00:00,28.25,28.27,28.24,28.27,5800.0,15.0744,15.085,15.069,15.085,5800.0
2008-12-26 14:05:00,28.26,28.28,28.26,28.26,3500.0,15.0797,15.0904,15.0797,15.0797,3500.0
2008-12-26 14:10:00,28.27,28.27,28.25,28.25,3700.0,15.085,15.085,15.0744,15.0744,3700.0
2008-12-26 14:15:00,28.26,28.27,28.25,28.26,6900.0,15.0797,15.085,15.0744,15.0797,6900.0
2008-12-26 14:20:00,28.27,28.27,28.23,28.23,9500.0,15.085,15.085,15.0637,15.0637,9500.0
2008-12-26 14:25:00,28.23,28.24,28.18,28.19,5900.0,15.0637,15.069,15.037,15.0423,5900.0
2008-12-26 14:30:00,28.18,28.2,28.18,28.2,10100.0,15.037,15.0477,15.037,15.0477,10100.0
2008-12-26 14:35:00,28.2,28.22,28.2,28.21,7000.0,15.0477,15.0584,15.0477,15.053,7000.0
2008-12-26 14:40:00,28.21,28.21,28.2,28.21,5300.0,15.053,15.053,15.0477,15.053,5300.0
2008-12-26 14:45:00,28.2,28.21,28.19,28.2,8400.0,15.0477,15.053,15.0423,15.0477,8400.0
2008-12-26 14:50:00,28.2,28.2,28.17,28.18,9700.0,15.0477,15.0477,15.0317,15.037,9700.0
2008-12-26 14:55:00,28.18,28.21,28.18,28.21,11800.0,15.037,15.053,15.037,15.053,11800.0
2008-12-26 15:00:00,28.21,28.23,28.2,28.23,13600.0,15.053,15.0637,15.0477,15.0637,13600.0
2008-12-26 15:05:00,28.22,28.24,28.21,28.23,8500.0,15.0584,15.069,15.053,15.0637,8500.0
2008-12-26 15:10:00,28.23,28.28,28.23,28.26,13600.0,15.0637,15.0904,15.0637,15.0797,13600.0
2008-12-26 15:15:00,28.26,28.32,28.26,28.29,14900.0,15.0797,15.1117,15.0797,15.0957,14900.0
2008-12-26 15:20:00,28.28,28.31,28.28,28.29,5900.0,15.0904,15.1064,15.0904,15.0957,5900.0
2008-12-26 15:25:00,28.28,28.33,28.28,28.3,12700.0,15.0904,15.1171,15.0904,15.101,12700.0
2008-12-26 15:30:00,28.29,28.3,28.26,28.27,18700.0,15.0957,15.101,15.0797,15.085,18700.0
2008-12-26 15:35:00,28.28,28.28,28.25,28.25,20100.0,15.0904,15.0904,15.0744,15.0744,20100.0
2008-12-26 15:40:00,28.26,28.29,28.25,28.29,13400.0,15.0797,15.0957,15.0744,15.0957,13400.0
2008-12-26 15:45:00,28.29,28.32,28.27,28.32,14700.0,15.0957,15.1117,15.085,15.1117,14700.0
2008-12-26 15:50:00,28.32,28.34,28.3,28.32,20800.0,15.1117,15.1224,15.101,15.1117,20800.0
2008-12-26 15:55:00,28.33,28.35,28.29,28.34,56700.0,15.1171,15.1277,15.0957,15.1224,56700.0
2008-12-29 09:30:00,28.33,28.33,27.93,28.12,19700.0,15.1171,15.1171,14.9036,15.005,19700.0
2008-12-29 09:35:00,28.14,28.34,28.13,28.3,6800.0,15.0157,15.1224,15.0103,15.101,6800.0
2008-12-29 09:40:00,28.27,28.29,28.16,28.22,7500.0,15.085,15.0957,15.0263,15.0584,7500.0
2008-12-29 09:45:00,28.19,28.19,28.01,28.01,17700.0,15.0423,15.0423,14.9463,14.9463,17700.0
2008-12-29 09:50:00,28.01,28.03,27.99,28.02,8100.0,14.9463,14.957,14.9356,14.9516,8100.0
2008-12-29 09:55:00,28.04,28.05,28.01,28.05,6500.0,14.9623,14.9676,14.9463,14.9676,6500.0
2008-12-29 10:00:00,28.04,28.15,28.04,28.15,21700.0,14.9623,15.021,14.9623,15.021,21700.0
2008-12-29 10:05:00,28.13,28.26,28.13,28.21,20400.0,15.0103,15.0797,15.0103,15.053,20400.0
2008-12-29 10:10:00,28.22,28.26,28.21,28.25,8600.0,15.0584,15.0797,15.053,15.0744,8600.0
2008-12-29 10:15:00,28.26,28.35,28.26,28.34,21200.0,15.0797,15.1277,15.0797,15.1224,21200.0
2008-12-29 10:20:00,28.33,28.43,28.33,28.39,24400.0,15.1171,15.1704,15.1171,15.1491,24400.0
2008-12-29 10:25:00,28.39,28.39,28.36,28.37,9800.0,15.1491,15.1491,15.1331,15.1384,9800.0
2008-12-29 10:30:00,28.37,28.37,28.31,28.35,14000.0,15.1384,15.1384,15.1064,15.1277,14000.0
2008-12-29 10:35:00,28.35,28.36,28.33,28.33,7300.0,15.1277,15.1331,15.1171,15.1171,7300.0
2008-12-29 10:40:00,28.33,28.34,28.27,28.3,7800.0,15.1171,15.1224,15.085,15.101,7800.0
2008-12-29 10:45:00,28.29,28.31,28.28,28.29,12200.0,15.0957,15.1064,15.0904,15.0957,12200.0
2008-12-29 10:50:00,28.29,28.31,28.26,28.29,11700.0,15.0957,15.1064,15.0797,15.0957,11700.0
2008-12-29 10:55:00,28.29,28.3,28.24,28.26,16100.0,15.0957,15.101,15.069,15.0797,16100.0
2008-12-29 11:00:00,28.26,28.29,28.23,28.25,8300.0,15.0797,15.0957,15.0637,15.0744,8300.0
2008-12-29 11:05:00,28.22,28.22,28.15,28.2,14300.0,15.0584,15.0584,15.021,15.0477,14300.0
2008-12-29 11:10:00,28.2,28.2,28.14,28.14,8000.0,15.0477,15.0477,15.0157,15.0157,8000.0
2008-12-29 11:15:00,28.15,28.16,28.14,28.16,5600.0,15.021,15.0263,15.0157,15.0263,5600.0
2008-12-29 11:20:00,28.16,28.18,28.14,28.14,9100.0,15.0263,15.037,15.0157,15.0157,9100.0
2008-12-29 11:25:00,28.14,28.17,28.14,28.16,8800.0,15.0157,15.0317,15.0157,15.0263,8800.0
2008-12-29 11:30:00,28.16,28.19,28.16,28.19,14900.0,15.0263,15.0423,15.0263,15.0423,14900.0
2008-12-29 11:35:00,28.19,28.21,28.19,28.19,6600.0,15.0423,15.053,15.0423,15.0423,6600.0
2008-12-29 11:40:00,28.2,28.2,28.18,28.18,4800.0,15.0477,15.0477,15.037,15.037,4800.0
2008-12-29 11:45:00,28.18,28.2,28.18,28.2,5200.0,15.037,15.0477,15.037,15.0477,5200.0
2008-12-29 11:50:00,28.19,28.21,28.17,28.2,12300.0,15.0423,15.053,15.0317,15.0477,12300.0
2008-12-29 11:55:00,28.19,28.23,28.19,28.22,10100.0,15.0423,15.0637,15.0423,15.0584,10100.0
2008-12-29 12:00:00,28.22,28.24,28.19,28.22,11400.0,15.0584,15.069,15.0423,15.0584,11400.0
2008-12-29 12:05:00,28.22,28.24,28.18,28.19,9800.0,15.0584,15.069,15.037,15.0423,9800.0
2008-12-29 12:10:00,28.19,28.22,28.18,28.22,5200.0,15.0423,15.0584,15.037,15.0584,5200.0
2008-12-29 12:15:00,28.2,28.21,28.19,28.19,3500.0,15.0477,15.053,15.0423,15.0423,3500.0
2008-12-29 12:20:00,28.19,28.19,28.16,28.17,3600.0,15.0423,15.0423,15.0263,15.0317,3600.0
2008-12-29 12:25:00,28.15,28.17,28.12,28.13,5200.0,15.021,15.0317,15.005,15.0103,5200.0
2008-12-29 12:30:00,28.13,28.14,28.08,28.12,13800.0,15.0103,15.0157,14.9837,15.005,13800.0
2008-12-29 12:35:00,28.12,28.12,28.1,28.11,3800.0,15.005,15.005,14.9943,14.9997,3800.0
2008-12-29 12:40:00,28.11,28.16,28.11,28.16,15900.0,14.9997,15.0263,14.9997,15.0263,15900.0
2008-12-29 12:45:00,28.15,28.15,28.11,28.12,10000.0,15.021,15.021,14.9997,15.005,10000.0
2008-12-29 12:50:00,28.12,28.17,28.12,28.17,12200.0,15.005,15.0317,15.005,15.0317,12200.0
2008-12-29 12:55:00,28.16,28.17,28.08,28.08,13100.0,15.0263,15.0317,14.9837,14.9837,13100.0
2008-12-29 13:00:00,28.08,28.11,28.03,28.1,10000.0,14.9837,14.9997,14.957,14.9943,10000.0
2008-12-29 13:05:00,28.1,28.1,28.03,28.03,8300.0,14.9943,14.9943,14.957,14.957,8300.0
2008-12-29 13:10:00,28.03,28.04,28.01,28.02,11800.0,14.957,14.9623,14.9463,14.9516,11800.0
2008-12-29 13:15:00,28.02,28.06,28.0,28.05,23400.0,14.9516,14.973,14.941,14.9676,23400.0
2008-12-29 13:20:00,28.06,28.06,28.04,28.05,4900.0,14.973,14.973,14.9623,14.9676,4900.0
2008-12-29 13:25:00,28.04,28.06,28.02,28.02,9500.0,14.9623,14.973,14.9516,14.9516,9500.0
2008-12-29 13:30:00,28.03,28.04,28.02,28.04,6000.0,14.957,14.9623,14.9516,14.9623,6000.0
2008-12-29 13:35:00,28.04,28.05,28.0,28.05,14100.0,14.9623,14.9676,14.941,14.9676,14100.0
2008-12-29 13:40:00,28.04,28.05,28.0,28.0,10700.0,14.9623,14.9676,14.941,14.941,10700.0
2008-12-29 13:45:00,28.01,28.04,27.97,28.04,7000.0,14.9463,14.9623,14.925,14.9623,7000.0
2008-12-29 13:50:00,28.04,28.04,27.95,27.95,14200.0,14.9623,14.9623,14.9143,14.9143,14200.0
2008-12-29 13:55:00,27.95,27.99,27.93,27.97,24300.0,14.9143,14.9356,14.9036,14.925,24300.0
2008-12-29 14:00:00,27.97,27.97,27.88,27.9,22400.0,14.925,14.925,14.8769,14.8876,22400.0
2008-12-29 14:05:00,27.88,27.9,27.84,27.86,26400.0,14.8769,14.8876,14.8556,14.8663,26400.0
2008-12-29 14:10:00,27.84,27.87,27.81,27.82,26100.0,14.8556,14.8716,14.8396,14.8449,26100.0
2008-12-29 14:15:00,27.83,27.84,27.8,27.81,13400.0,14.8503,14.8556,14.8342,14.8396,13400.0
2008-12-29 14:20:00,27.82,27.83,27.79,27.81,11600.0,14.8449,14.8503,14.8289,14.8396,11600.0
2008-12-29 14:25:00,27.81,27.88,27.78,27.85,17400.0,14.8396,14.8769,14.8236,14.8609,17400.0
2008-12-29 14:30:00,27.86,27.92,27.84,27.91,23200.0,14.8663,14.8983,14.8556,14.8929,23200.0
2008-12-29 14:35:00,27.92,27.94,27.85,27.85,26600.0,14.8983,14.9089,14.8609,14.8609,26600.0
2008-12-29 14:40:00,27.85,27.91,27.85,27.89,15200.0,14.8609,14.8929,14.8609,14.8823,15200.0
2008-12-29 14:45:00,27.89,27.99,27.88,27.92,24400.0,14.8823,14.9356,14.8769,14.8983,24400.0
2008-12-29 14:50:00,27.92,27.93,27.89,27.9,10700.0,14.8983,14.9036,14.8823,14.8876,10700.0
2008-12-29 14:55:00,27.91,28.0,27.89,27.94,15800.0,14.8929,14.941,14.8823,14.9089,15800.0
2008-12-29 15:00:00,27.94,28.05,27.94,28.03,23800.0,14.9089,14.9676,14.9089,14.957,23800.0
2008-12-29 15:05:00,28.02,28.13,28.02,28.1,18900.0,14.9516,15.0103,14.9516,14.9943,18900.0
2008-12-29 15:10:00,28.11,28.12,28.09,28.12,17900.0,14.9997,15.005,14.989,15.005,17900.0
2008-12-29 15:15:00,28.12,28.17,27.97,28.0,33900.0,15.005,15.0317,14.925,14.941,33900.0
2008-12-29 15:20:00,27.99,28.06,27.98,27.99,20300.0,14.9356,14.973,14.9303,14.9356,20300.0
2008-12-29 15:25:00,28.0,28.02,27.97,27.99,24800.0,14.941,14.9516,14.925,14.9356,24800.0
2008-12-29 15:30:00,27.99,28.12,27.99,28.04,31000.0,14.9356,15.005,14.9356,14.9623,31000.0
2008-12-29 15:35:00,28.05,28.05,27.9,28.01,30300.0,14.9676,14.9676,14.8876,14.9463,30300.0
2008-12-29 15:40:00,28.02,28.19,28.02,28.17,50100.0,14.9516,15.0423,14.9516,15.0317,50100.0
2008-12-29 15:45:00,28.17,28.21,28.15,28.18,47700.0,15.0317,15.053,15.021,15.037,47700.0
2008-12-29 15:50:00,28.17,28.19,28.07,28.15,30500.0,15.0317,15.0423,14.9783,15.021,30500.0
2008-12-29 15:55:00,28.15,28.24,28.13,28.24,68600.0,15.021,15.069,15.0103,15.069,68600.0
2008-12-30 09:30:00,28.42,28.52,28.32,28.33,36300.0,15.1651,15.2184,15.1117,15.1171,36300.0
2008-12-30 09:35:00,28.38,28.39,28.33,28.35,15300.0,15.1437,15.1491,15.1171,15.1277,15300.0
2008-12-30 09:40:00,28.37,28.39,28.35,28.39,16200.0,15.1384,15.1491,15.1277,15.1491,16200.0
2008-12-30 09:45:00,28.39,28.5,28.39,28.46,19000.0,15.1491,15.2078,15.1491,15.1864,19000.0
2008-12-30 09:50:00,28.45,28.45,28.41,28.42,20900.0,15.1811,15.1811,15.1597,15.1651,20900.0
2008-12-30 09:55:00,28.44,28.44,28.37,28.38,17900.0,15.1757,15.1757,15.1384,15.1437,17900.0
2008-12-30 10:00:00,28.37,28.4,28.28,28.32,33900.0,15.1384,15.1544,15.0904,15.1117,33900.0
2008-12-30 10:05:00,28.32,28.32,28.21,28.3,38500.0,15.1117,15.1117,15.053,15.101,38500.0
2008-12-30 10:10:00,28.29,28.3,28.15,28.2,36500.0,15.0957,15.101,15.021,15.0477,36500.0
2008-12-30 10:15:00,28.2,28.2,28.12,28.14,28800.0,15.0477,15.0477,15.005,15.0157,28800.0
2008-12-30 10:20:00,28.14,28.14,28.08,28.12,23700.0,15.0157,15.0157,14.9837,15.005,23700.0
2008-12-30 10:25:00,28.12,28.13,28.05,28.1,29000.0,15.005,15.0103,14.9676,14.9943,29000.0
2008-12-30 10:30:00,28.11,28.13,28.04,28.1,28400.0,14.9997,15.0103,14.9623,14.9943,28400.0
2008-12-30 10:35:00,28.09,28.1,27.99,28.02,41100.0,14.989,14.9943,14.9356,14.9516,41100.0
2008-12-30 10:40:00,28.03,28.04,27.92,27.96,30500.0,14.957,14.9623,14.8983,14.9196,30500.0
2008-12-30 10:45:00,27.97,27.98,27.93,27.94,37000.0,14.925,14.9303,14.9036,14.9089,37000.0
2008-12-30 10:50:00,27.95,27.95,27.78,27.78,44200.0,14.9143,14.9143,14.8236,14.8236,44200.0
2008-12-30 10:55:00,27.79,27.81,27.71,27.75,33900.0,14.8289,14.8396,14.7862,14.8076,33900.0
2008-12-30 11:00:00,27.76,27.77,27.72,27.77,33900.0,14.8129,14.8182,14.7916,14.8182,33900.0
2008-12-30 11:05:00,27.76,27.77,27.72,27.73,31000.0,14.8129,14.8182,14.7916,14.7969,31000.0
2008-12-30 11:10:00,27.74,27.76,27.73,27.75,21900.0,14.8022,14.8129,14.7969,14.8076,21900.0
2008-12-30 11:15:00,27.75,27.75,27.61,27.65,39600.0,14.8076,14.8076,14.7329,14.7542,39600.0
2008-12-30 11:20:00,27.65,27.68,27.64,27.65,31800.0,14.7542,14.7702,14.7489,14.7542,31800.0
2008-12-30 11:25:00,27.65,27.69,27.59,27.67,43300.0,14.7542,14.7755,14.7222,14.7649,43300.0
2008-12-30 11:30:00,27.68,27.76,27.68,27.76,29700.0,14.7702,14.8129,14.7702,14.8129,29700.0
2008-12-30 11:35:00,27.76,27.83,27.75,27.82,31200.0,14.8129,14.8503,14.8076,14.8449,31200.0
2008-12-30 11:40:00,27.82,27.9,27.81,27.9,47100.0,14.8449,14.8876,14.8396,14.8876,47100.0
2008-12-30 11:45:00,27.9,27.93,27.86,27.86,18400.0,14.8876,14.9036,14.8663,14.8663,18400.0
2008-12-30 11:50:00,27.85,27.86,27.77,27.82,36500.0,14.8609,14.8663,14.8182,14.8449,36500.0
2008-12-30 11:55:00,27.83,27.87,27.82,27.83,27100.0,14.8503,14.8716,14.8449,14.8503,27100.0
2008-12-30 12:00:00,27.83,27.91,27.8,27.88,39700.0,14.8503,14.8929,14.8342,14.8769,39700.0
2008-12-30 12:05:00,27.88,27.88,27.79,27.81,22800.0,14.8769,14.8769,14.8289,14.8396,22800.0
2008-12-30 12:10:00,27.81,27.87,27.81,27.87,33600.0,14.8396,14.8716,14.8396,14.8716,33600.0
2008-12-30 12:15:00,27.86,27.88,27.84,27.87,31700.0,14.8663,14.8769,14.8556,14.8716,31700.0
2008-12-30 12:20:00,27.87,27.88,27.86,27.86,15000.0,14.8716,14.8769,14.8663,14.8663,15000.0
2008-12-30 12:25:00,27.87,27.91,27.86,27.89,28400.0,14.8716,14.8929,14.8663,14.8823,28400.0
2008-12-30 12:30:00,27.89,27.9,27.86,27.87,24100.0,14.8823,14.8876,14.8663,14.8716,24100.0
2008-12-30 12:35:00,27.87,27.88,27.8,27.81,26700.0,14.8716,14.8769,14.8342,14.8396,26700.0
2008-12-30 12:40:00,27.81,27.88,27.75,27.88,58900.0,14.8396,14.8769,14.8076,14.8769,58900.0
2008-12-30 12:45:00,27.88,27.93,27.86,27.88,27500.0,14.8769,14.9036,14.8663,14.8769,27500.0
2008-12-30 12:50:00,27.87,27.88,27.86,27.88,25600.0,14.8716,14.8769,14.8663,14.8769,25600.0
2008-12-30 12:55:00,27.88,27.88,27.8,27.85,42300.0,14.8769,14.8769,14.8342,14.8609,42300.0
2008-12-30 13:00:00,27.85,27.87,27.84,27.85,17800.0,14.8609,14.8716,14.8556,14.8609,17800.0
2008-12-30 13:05:00,27.84,27.84,27.76,27.76,26000.0,14.8556,14.8556,14.8129,14.8129,26000.0
2008-12-30 13:10:00,27.78,27.79,27.67,27.68,25700.0,14.8236,14.8289,14.7649,14.7702,25700.0
2008-12-30 13:15:00,27.69,27.69,27.6,27.64,33000.0,14.7755,14.7755,14.7275,14.7489,33000.0
2008-12-30 13:20:00,27.63,27.66,27.6,27.66,33100.0,14.7435,14.7595,14.7275,14.7595,33100.0
2008-12-30 13:25:00,27.66,27.72,27.66,27.71,20300.0,14.7595,14.7916,14.7595,14.7862,20300.0
2008-12-30 13:30:00,27.7,27.71,27.64,27.66,18600.0,14.7809,14.7862,14.7489,14.7595,18600.0
2008-12-30 13:35:00,27.66,27.66,27.53,27.53,38900.0,14.7595,14.7595,14.6902,14.6902,38900.0
2008-12-30 13:40:00,27.53,27.58,27.53,27.58,32300.0,14.6902,14.7168,14.6902,14.7168,32300.0
2008-12-30 13:45:00,27.58,27.63,27.58,27.63,37400.0,14.7168,14.7435,14.7168,14.7435,37400.0
2008-12-30 13:50:00,27.64,27.71,27.64,27.66,22500.0,14.7489,14.7862,14.7489,14.7595,22500.0
2008-12-30 13:55:00,27.65,27.66,27.58,27.59,30900.0,14.7542,14.7595,14.7168,14.7222,30900.0
2008-12-30 14:00:00,27.59,27.6,27.51,27.57,49700.0,14.7222,14.7275,14.6795,14.7115,49700.0
2008-12-30 14:05:00,27.56,27.57,27.54,27.56,26700.0,14.7062,14.7115,14.6955,14.7062,26700.0
2008-12-30 14:10:00,27.56,27.56,27.54,27.56,27400.0,14.7062,14.7062,14.6955,14.7062,27400.0
2008-12-30 14:15:00,27.56,27.57,27.54,27.55,37200.0,14.7062,14.7115,14.6955,14.7008,37200.0
2008-12-30 14:20:00,27.56,27.61,27.55,27.58,25500.0,14.7062,14.7329,14.7008,14.7168,25500.0
2008-12-30 14:25:00,27.57,27.58,27.52,27.57,41900.0,14.7115,14.7168,14.6848,14.7115,41900.0
2008-12-30 14:30:00,27.57,27.6,27.55,27.55,19900.0,14.7115,14.7275,14.7008,14.7008,19900.0
2008-12-30 14:35:00,27.55,27.57,27.5,27.51,43900.0,14.7008,14.7115,14.6742,14.6795,43900.0
2008-12-30 14:40:00,27.51,27.51,27.4,27.48,62800.0,14.6795,14.6795,14.6208,14.6635,62800.0
2008-12-30 14:45:00,27.48,27.51,27.45,27.51,41600.0,14.6635,14.6795,14.6475,14.6795,41600.0
2008-12-30 14:50:00,27.51,27.52,27.5,27.52,23500.0,14.6795,14.6848,14.6742,14.6848,23500.0
2008-12-30 14:55:00,27.52,27.56,27.52,27.53,44100.0,14.6848,14.7062,14.6848,14.6902,44100.0
2008-12-30 15:00:00,27.54,27.68,27.54,27.66,61800.0,14.6955,14.7702,14.6955,14.7595,61800.0
2008-12-30 15:05:00,27.68,27.71,27.64,27.64,27500.0,14.7702,14.7862,14.7489,14.7489,27500.0
2008-12-30 15:10:00,27.65,27.71,27.64,27.71,24400.0,14.7542,14.7862,14.7489,14.7862,24400.0
2008-12-30 15:15:00,27.7,27.75,27.7,27.75,12000.0,14.7809,14.8076,14.7809,14.8076,12000.0
2008-12-30 15:20:00,27.74,27.76,27.73,27.73,25600.0,14.8022,14.8129,14.7969,14.7969,25600.0
2008-12-30 15:25:00,27.74,27.88,27.74,27.86,55900.0,14.8022,14.8769,14.8022,14.8663,55900.0
2008-12-30 15:30:00,27.86,27.93,27.85,27.92,52000.0,14.8663,14.9036,14.8609,14.8983,52000.0
2008-12-30 15:35:00,27.89,28.02,27.89,28.02,92900.0,14.8823,14.9516,14.8823,14.9516,92900.0
2008-12-30 15:40:00,28.02,28.13,28.02,28.13,110800.0,14.9516,15.0103,14.9516,15.0103,110800.0
2008-12-30 15:45:00,28.13,28.15,28.03,28.07,79000.0,15.0103,15.021,14.957,14.9783,79000.0
2008-12-30 15:50:00,28.07,28.1,27.98,28.1,88700.0,14.9783,14.9943,14.9303,14.9943,88700.0
2008-12-30 15:55:00,28.11,28.22,28.1,28.14,160500.0,14.9997,15.0584,14.9943,15.0157,160500.0
2008-12-31 09:30:00,27.74,28.53,27.74,28.24,76900.0,14.8022,15.2238,14.8022,15.069,76900.0
2008-12-31 09:35:00,28.21,28.36,28.13,28.27,41900.0,15.053,15.1331,15.0103,15.085,41900.0
2008-12-31 09:40:00,28.22,28.35,28.22,28.31,32700.0,15.0584,15.1277,15.0584,15.1064,32700.0
2008-12-31 09:45:00,28.3,28.42,28.29,28.37,57500.0,15.101,15.1651,15.0957,15.1384,57500.0
2008-12-31 09:50:00,28.38,28.42,28.31,28.32,103800.0,15.1437,15.1651,15.1064,15.1117,103800.0
2008-12-31 09:55:00,28.33,28.53,28.31,28.53,57000.0,15.1171,15.2238,15.1064,15.2238,57000.0
2008-12-31 10:00:00,28.52,28.72,28.52,28.63,70500.0,15.2184,15.3252,15.2184,15.2771,70500.0
2008-12-31 10:05:00,28.63,28.64,28.58,28.62,46900.0,15.2771,15.2825,15.2505,15.2718,46900.0
2008-12-31 10:10:00,28.62,28.63,28.55,28.6,53200.0,15.2718,15.2771,15.2344,15.2611,53200.0
2008-12-31 10:15:00,28.6,28.62,28.56,28.61,53200.0,15.2611,15.2718,15.2398,15.2665,53200.0
2008-12-31 10:20:00,28.61,28.63,28.5,28.54,43000.0,15.2665,15.2771,15.2078,15.2291,43000.0
2008-12-31 10:25:00,28.55,28.58,28.5,28.53,33200.0,15.2344,15.2505,15.2078,15.2238,33200.0
2008-12-31 10:30:00,28.53,28.53,28.43,28.44,37100.0,15.2238,15.2238,15.1704,15.1757,37100.0
2008-12-31 10:35:00,28.43,28.47,28.37,28.4,48600.0,15.1704,15.1918,15.1384,15.1544,48600.0
2008-12-31 10:40:00,28.41,28.46,28.38,28.39,31700.0,15.1597,15.1864,15.1437,15.1491,31700.0
2008-12-31 10:45:00,28.4,28.5,28.39,28.5,51700.0,15.1544,15.2078,15.1491,15.2078,51700.0
2008-12-31 10:50:00,28.51,28.54,28.49,28.52,58100.0,15.2131,15.2291,15.2024,15.2184,58100.0
2008-12-31 10:55:00,28.53,28.59,28.51,28.52,33900.0,15.2238,15.2558,15.2131,15.2184,33900.0
2008-12-31 11:00:00,28.53,28.55,28.49,28.54,30700.0,15.2238,15.2344,15.2024,15.2291,30700.0
2008-12-31 11:05:00,28.54,28.54,28.43,28.48,36500.0,15.2291,15.2291,15.1704,15.1971,36500.0
2008-12-31 11:10:00,28.47,28.48,28.38,28.4,25300.0,15.1918,15.1971,15.1437,15.1544,25300.0
2008-12-31 11:15:00,28.39,28.49,28.38,28.42,47000.0,15.1491,15.2024,15.1437,15.1651,47000.0
2008-12-31 11:20:00,28.42,28.5,28.42,28.5,34300.0,15.1651,15.2078,15.1651,15.2078,34300.0
2008-12-31 11:25:00,28.5,28.57,28.49,28.57,27700.0,15.2078,15.2451,15.2024,15.2451,27700.0
2008-12-31 11:30:00,28.57,28.63,28.57,28.61,26000.0,15.2451,15.2771,15.2451,15.2665,26000.0
2008-12-31 11:35:00,28.61,28.64,28.59,28.62,28600.0,15.2665,15.2825,15.2558,15.2718,28600.0
2008-12-31 11:40:00,28.62,28.64,28.58,28.59,38700.0,15.2718,15.2825,15.2505,15.2558,38700.0
2008-12-31 11:45:00,28.6,28.65,28.57,28.61,41400.0,15.2611,15.2878,15.2451,15.2665,41400.0
2008-12-31 11:50:00,28.61,28.65,28.59,28.61,27300.0,15.2665,15.2878,15.2558,15.2665,27300.0
2008-12-31 11:55:00,28.61,28.65,28.58,28.6,27000.0,15.2665,15.2878,15.2505,15.2611,27000.0
2008-12-31 12:00:00,28.6,28.66,28.6,28.65,30600.0,15.2611,15.2931,15.2611,15.2878,30600.0
2008-12-31 12:05:00,28.65,28.69,28.65,28.67,18600.0,15.2878,15.3092,15.2878,15.2985,18600.0
2008-12-31 12:10:00,28.67,28.69,28.66,28.68,19700.0,15.2985,15.3092,15.2931,15.3038,19700.0
2008-12-31 12:15:00,28.68,28.71,28.64,28.7,32000.0,15.3038,15.3198,15.2825,15.3145,32000.0
2008-12-31 12:20:00,28.71,28.74,28.68,28.72,26300.0,15.3198,15.3358,15.3038,15.3252,26300.0
2008-12-31 12:25:00,28.71,28.73,28.69,28.73,23100.0,15.3198,15.3305,15.3092,15.3305,23100.0
2008-12-31 12:30:00,28.72,28.75,28.71,28.74,27100.0,15.3252,15.3412,15.3198,15.3358,27100.0
2008-12-31 12:35:00,28.73,28.77,28.72,28.75,34000.0,15.3305,15.3518,15.3252,15.3412,34000.0
2008-12-31 12:40:00,28.76,28.79,28.74,28.78,25400.0,15.3465,15.3625,15.3358,15.3572,25400.0
2008-12-31 12:45:00,28.78,28.79,28.76,28.78,20900.0,15.3572,15.3625,15.3465,15.3572,20900.0
2008-12-31 12:50:00,28.8,28.84,28.74,28.75,25500.0,15.3678,15.3892,15.3358,15.3412,25500.0
2008-12-31 12:55:00,28.76,28.81,28.75,28.8,20400.0,15.3465,15.3732,15.3412,15.3678,20400.0
2008-12-31 13:00:00,28.8,28.82,28.76,28.77,39700.0,15.3678,15.3785,15.3465,15.3518,39700.0
2008-12-31 13:05:00,28.78,28.78,28.71,28.77,28800.0,15.3572,15.3572,15.3198,15.3518,28800.0
2008-12-31 13:10:00,28.76,28.76,28.63,28.67,30200.0,15.3465,15.3465,15.2771,15.2985,30200.0
2008-12-31 13:15:00,28.67,28.7,28.65,28.69,19900.0,15.2985,15.3145,15.2878,15.3092,19900.0
2008-12-31 13:20:00,28.69,28.69,28.59,28.59,38500.0,15.3092,15.3092,15.2558,15.2558,38500.0
2008-12-31 13:25:00,28.59,28.61,28.57,28.57,23800.0,15.2558,15.2665,15.2451,15.2451,23800.0
2008-12-31 13:30:00,28.57,28.61,28.57,28.57,19000.0,15.2451,15.2665,15.2451,15.2451,19000.0
2008-12-31 13:35:00,28.57,28.66,28.57,28.65,20300.0,15.2451,15.2931,15.2451,15.2878,20300.0
2008-12-31 13:40:00,28.65,28.72,28.64,28.71,56700.0,15.2878,15.3252,15.2825,15.3198,56700.0
2008-12-31 13:45:00,28.7,28.75,28.7,28.75,44400.0,15.3145,15.3412,15.3145,15.3412,44400.0
2008-12-31 13:50:00,28.75,28.76,28.66,28.7,48000.0,15.3412,15.3465,15.2931,15.3145,48000.0
2008-12-31 13:55:00,28.7,28.86,28.7,28.82,29100.0,15.3145,15.3999,15.3145,15.3785,29100.0
2008-12-31 14:00:00,28.83,28.96,28.83,28.91,36500.0,15.3839,15.4532,15.3839,15.4265,36500.0
2008-12-31 14:05:00,28.91,29.07,28.91,29.04,48900.0,15.4265,15.5119,15.4265,15.4959,48900.0
2008-12-31 14:10:00,29.03,29.05,28.96,28.96,55200.0,15.4906,15.5012,15.4532,15.4532,55200.0
2008-12-31 14:15:00,28.97,29.05,28.97,29.05,53500.0,15.4586,15.5012,15.4586,15.5012,53500.0
2008-12-31 14:20:00,29.07,29.07,29.0,29.0,25800.0,15.5119,15.5119,15.4746,15.4746,25800.0
2008-12-31 14:25:00,29.02,29.06,29.0,29.03,43300.0,15.4852,15.5066,15.4746,15.4906,43300.0
2008-12-31 14:30:00,29.03,29.07,29.0,29.04,42600.0,15.4906,15.5119,15.4746,15.4959,42600.0
2008-12-31 14:35:00,29.05,29.06,28.86,28.94,67500.0,15.5012,15.5066,15.3999,15.4426,67500.0
2008-12-31 14:40:00,28.94,28.98,28.92,28.95,29800.0,15.4426,15.4639,15.4319,15.4479,29800.0
2008-12-31 14:45:00,28.95,28.96,28.88,28.96,50700.0,15.4479,15.4532,15.4105,15.4532,50700.0
2008-12-31 14:50:00,28.97,29.0,28.95,29.0,48900.0,15.4586,15.4746,15.4479,15.4746,48900.0
2008-12-31 14:55:00,29.01,29.02,28.98,29.0,38400.0,15.4799,15.4852,15.4639,15.4746,38400.0
2008-12-31 15:00:00,29.01,29.12,29.01,29.1,36200.0,15.4799,15.5386,15.4799,15.5279,36200.0
2008-12-31 15:05:00,29.1,29.18,29.08,29.1,76300.0,15.5279,15.5706,15.5173,15.5279,76300.0
2008-12-31 15:10:00,29.1,29.14,29.02,29.02,57200.0,15.5279,15.5493,15.4852,15.4852,57200.0
2008-12-31 15:15:00,29.03,29.07,28.96,29.06,52700.0,15.4906,15.5119,15.4532,15.5066,52700.0
2008-12-31 15:20:00,29.07,29.18,29.07,29.14,64000.0,15.5119,15.5706,15.5119,15.5493,64000.0
2008-12-31 15:25:00,29.15,29.16,29.02,29.1,59400.0,15.5546,15.5599,15.4852,15.5279,59400.0
2008-12-31 15:30:00,29.1,29.11,29.03,29.08,63100.0,15.5279,15.5333,15.4906,15.5173,63100.0
2008-12-31 15:35:00,29.08,29.22,29.08,29.19,85000.0,15.5173,15.592,15.5173,15.576,85000.0
2008-12-31 15:40:00,29.18,29.18,29.05,29.13,142600.0,15.5706,15.5706,15.5012,15.5439,142600.0
2008-12-31 15:45:00,29.14,29.14,28.96,29.03,110700.0,15.5493,15.5493,15.4532,15.4906,110700.0
2008-12-31 15:50:00,29.02,29.16,28.99,29.16,215600.0,15.4852,15.5599,15.4692,15.5599,215600.0
2008-12-31 15:55:00,29.16,29.23,29.13,29.16,203600.0,15.5599,15.5973,15.5439,15.5599,203600.0
2009-01-02 09:30:00,29.24,29.24,28.87,29.0,25800.0,15.6026,15.6026,15.4052,15.4746,25800.0
2009-01-02 09:35:00,29.04,29.19,28.96,29.13,67400.0,15.4959,15.576,15.4532,15.5439,67400.0
2009-01-02 09:40:00,29.13,29.27,29.13,29.19,48100.0,15.5439,15.6186,15.5439,15.576,48100.0
2009-01-02 09:45:00,29.2,29.29,29.16,29.24,25600.0,15.5813,15.6293,15.5599,15.6026,25600.0
2009-01-02 09:50:00,29.23,29.26,29.06,29.12,29700.0,15.5973,15.6133,15.5066,15.5386,29700.0
2009-01-02 09:55:00,29.11,29.17,29.06,29.1,43300.0,15.5333,15.5653,15.5066,15.5279,43300.0
2009-01-02 10:00:00,29.1,29.28,29.06,29.07,87300.0,15.5279,15.624,15.5066,15.5119,87300.0
2009-01-02 10:05:00,29.07,29.23,29.05,29.21,34600.0,15.5119,15.5973,15.5012,15.5866,34600.0
2009-01-02 10:10:00,29.18,29.23,29.16,29.23,32100.0,15.5706,15.5973,15.5599,15.5973,32100.0
2009-01-02 10:15:00,29.23,29.26,29.18,29.2,38900.0,15.5973,15.6133,15.5706,15.5813,38900.0
2009-01-02 10:20:00,29.22,29.29,29.19,29.2,45700.0,15.592,15.6293,15.576,15.5813,45700.0
2009-01-02 10:25:00,29.19,29.26,29.15,29.15,91300.0,15.576,15.6133,15.5546,15.5546,91300.0
2009-01-02 10:30:00,29.16,29.17,29.09,29.11,25000.0,15.5599,15.5653,15.5226,15.5333,25000.0
2009-01-02 10:35:00,29.11,29.18,29.1,29.14,100900.0,15.5333,15.5706,15.5279,15.5493,100900.0
2009-01-02 10:40:00,29.15,29.18,29.06,29.06,30000.0,15.5546,15.5706,15.5066,15.5066,30000.0
2009-01-02 10:45:00,29.07,29.11,29.06,29.08,11500.0,15.5119,15.5333,15.5066,15.5173,11500.0
2009-01-02 10:50:00,29.08,29.09,29.01,29.07,48400.0,15.5173,15.5226,15.4799,15.5119,48400.0
2009-01-02 10:55:00,29.08,29.09,29.01,29.04,84800.0,15.5173,15.5226,15.4799,15.4959,84800.0
2009-01-02 11:00:00,29.04,29.14,29.02,29.03,46300.0,15.4959,15.5493,15.4852,15.4906,46300.0
2009-01-02 11:05:00,29.02,29.24,29.01,29.23,94800.0,15.4852,15.6026,15.4799,15.5973,94800.0
2009-01-02 11:10:00,29.23,29.29,29.21,29.26,21400.0,15.5973,15.6293,15.5866,15.6133,21400.0
2009-01-02 11:15:00,29.26,29.26,29.13,29.13,76500.0,15.6133,15.6133,15.5439,15.5439,76500.0
2009-01-02 11:20:00,29.14,29.23,29.11,29.17,102900.0,15.5493,15.5973,15.5333,15.5653,102900.0
2009-01-02 11:25:00,29.16,29.29,29.16,29.24,36200.0,15.5599,15.6293,15.5599,15.6026,36200.0
2009-01-02 11:30:00,29.25,29.25,29.16,29.17,35700.0,15.608,15.608,15.5599,15.5653,35700.0
2009-01-02 11:35:00,29.17,29.23,29.14,29.16,33500.0,15.5653,15.5973,15.5493,15.5599,33500.0
2009-01-02 11:40:00,29.17,29.21,29.15,29.19,17900.0,15.5653,15.5866,15.5546,15.576,17900.0
2009-01-02 11:45:00,29.2,29.22,29.18,29.2,15300.0,15.5813,15.592,15.5706,15.5813,15300.0
2009-01-02 11:50:00,29.2,29.24,29.2,29.24,26700.0,15.5813,15.6026,15.5813,15.6026,26700.0
2009-01-02 11:55:00,29.23,29.23,29.15,29.15,44400.0,15.5973,15.5973,15.5546,15.5546,44400.0
2009-01-02 12:00:00,29.17,29.2,29.12,29.16,22500.0,15.5653,15.5813,15.5386,15.5599,22500.0
2009-01-02 12:05:00,29.16,29.2,29.16,29.2,7800.0,15.5599,15.5813,15.5599,15.5813,7800.0
2009-01-02 12:10:00,29.2,29.22,29.17,29.18,12800.0,15.5813,15.592,15.5653,15.5706,12800.0
2009-01-02 12:15:00,29.18,29.21,29.18,29.2,12800.0,15.5706,15.5866,15.5706,15.5813,12800.0
2009-01-02 12:20:00,29.2,29.2,29.16,29.2,10400.0,15.5813,15.5813,15.5599,15.5813,10400.0
2009-01-02 12:25:00,29.21,29.24,29.19,29.21,13600.0,15.5866,15.6026,15.576,15.5866,13600.0
2009-01-02 12:30:00,29.21,29.23,29.18,29.19,19400.0,15.5866,15.5973,15.5706,15.576,19400.0
2009-01-02 12:35:00,29.18,29.27,29.18,29.25,37900.0,15.5706,15.6186,15.5706,15.608,37900.0
2009-01-02 12:40:00,29.25,29.29,29.19,29.24,53200.0,15.608,15.6293,15.576,15.6026,53200.0
2009-01-02 12:45:00,29.24,29.27,29.23,29.24,13800.0,15.6026,15.6186,15.5973,15.6026,13800.0
2009-01-02 12:50:00,29.24,29.27,29.24,29.27,32100.0,15.6026,15.6186,15.6026,15.6186,32100.0
2009-01-02 12:55:00,29.27,29.36,29.27,29.31,19400.0,15.6186,15.6667,15.6186,15.64,19400.0
2009-01-02 13:00:00,29.3,29.36,29.3,29.34,8800.0,15.6347,15.6667,15.6347,15.656,8800.0
2009-01-02 13:05:00,29.34,29.37,29.27,29.37,37100.0,15.656,15.672,15.6186,15.672,37100.0
2009-01-02 13:10:00,29.39,29.46,29.38,29.41,13400.0,15.6827,15.72,15.6773,15.6933,13400.0
2009-01-02 13:15:00,29.41,29.44,29.38,29.44,12100.0,15.6933,15.7094,15.6773,15.7094,12100.0
2009-01-02 13:20:00,29.43,29.5,29.43,29.5,10900.0,15.704,15.7414,15.704,15.7414,10900.0
2009-01-02 13:25:00,29.49,29.54,29.45,29.53,34500.0,15.736,15.7627,15.7147,15.7574,34500.0
2009-01-02 13:30:00,29.52,29.55,29.49,29.55,25800.0,15.752,15.7681,15.736,15.7681,25800.0
2009-01-02 13:35:00,29.55,29.64,29.55,29.64,25100.0,15.7681,15.8161,15.7681,15.8161,25100.0
2009-01-02 13:40:00,29.63,29.69,29.63,29.67,38800.0,15.8107,15.8428,15.8107,15.8321,38800.0
2009-01-02 13:45:00,29.67,29.7,29.67,29.69,20700.0,15.8321,15.8481,15.8321,15.8428,20700.0
2009-01-02 13:50:00,29.69,29.74,29.68,29.72,22000.0,15.8428,15.8694,15.8374,15.8588,22000.0
2009-01-02 13:55:00,29.73,29.76,29.71,29.73,29600.0,15.8641,15.8801,15.8534,15.8641,29600.0
2009-01-02 14:00:00,29.74,29.75,29.69,29.73,30800.0,15.8694,15.8748,15.8428,15.8641,30800.0
2009-01-02 14:05:00,29.73,29.76,29.7,29.76,39600.0,15.8641,15.8801,15.8481,15.8801,39600.0
2009-01-02 14:10:00,29.76,29.78,29.73,29.75,22500.0,15.8801,15.8908,15.8641,15.8748,22500.0
2009-01-02 14:15:00,29.76,29.82,29.75,29.79,22000.0,15.8801,15.9121,15.8748,15.8961,22000.0
2009-01-02 14:20:00,29.78,29.88,29.78,29.88,24000.0,15.8908,15.9441,15.8908,15.9441,24000.0
2009-01-02 14:25:00,29.88,29.89,29.84,29.89,48700.0,15.9441,15.9495,15.9228,15.9495,48700.0
2009-01-02 14:30:00,29.89,29.93,29.85,29.87,31500.0,15.9495,15.9708,15.9281,15.9388,31500.0
2009-01-02 14:35:00,29.87,29.92,29.85,29.9,19400.0,15.9388,15.9655,15.9281,15.9548,19400.0
2009-01-02 14:40:00,29.9,29.94,29.86,29.89,19900.0,15.9548,15.9762,15.9335,15.9495,19900.0
2009-01-02 14:45:00,29.89,29.91,29.85,29.85,15600.0,15.9495,15.9602,15.9281,15.9281,15600.0
2009-01-02 14:50:00,29.85,29.91,29.84,29.88,17300.0,15.9281,15.9602,15.9228,15.9441,17300.0
2009-01-02 14:55:00,29.88,29.94,29.85,29.91,19300.0,15.9441,15.9762,15.9281,15.9602,19300.0
2009-01-02 15:00:00,29.92,30.05,29.92,30.0,48300.0,15.9655,16.0349,15.9655,16.0082,48300.0
2009-01-02 15:05:00,30.01,30.04,29.95,29.95,32500.0,16.0135,16.0295,15.9815,15.9815,32500.0
2009-01-02 15:10:00,29.95,29.99,29.91,29.97,30300.0,15.9815,16.0028,15.9602,15.9922,30300.0
2009-01-02 15:15:00,29.98,30.01,29.95,29.95,16500.0,15.9975,16.0135,15.9815,15.9815,16500.0
2009-01-02 15:20:00,29.97,30.0,29.92,29.95,39000.0,15.9922,16.0082,15.9655,15.9815,39000.0
2009-01-02 15:25:00,29.95,29.99,29.91,29.98,24100.0,15.9815,16.0028,15.9602,15.9975,24100.0
2009-01-02 15:30:00,29.97,29.99,29.9,29.9,38600.0,15.9922,16.0028,15.9548,15.9548,38600.0
2009-01-02 15:35:00,29.91,30.0,29.91,29.99,66700.0,15.9602,16.0082,15.9602,16.0028,66700.0
2009-01-02 15:40:00,29.99,30.17,29.98,30.1,128600.0,16.0028,16.0989,15.9975,16.0615,128600.0
2009-01-02 15:45:00,30.11,30.2,30.1,30.18,93600.0,16.0669,16.1149,16.0615,16.1042,93600.0
2009-01-02 15:50:00,30.19,30.21,30.11,30.16,106100.0,16.1096,16.1202,16.0669,16.0936,106100.0
2009-01-02 15:55:00,30.15,30.18,29.98,30.0,107900.0,16.0882,16.1042,15.9975,16.0082,107900.0
2009-01-05 09:30:00,30.2,30.99,30.1,30.59,115500.0,16.1149,16.5364,16.0615,16.323,115500.0
2009-01-05 09:35:00,30.6,30.64,30.51,30.52,62800.0,16.3283,16.3497,16.2803,16.2856,62800.0
2009-01-05 09:40:00,30.55,30.83,30.52,30.74,113700.0,16.3017,16.4511,16.2856,16.403,113700.0
2009-01-05 09:45:00,30.74,30.83,30.71,30.73,103600.0,16.403,16.4511,16.387,16.3977,103600.0
2009-01-05 09:50:00,30.72,30.81,30.62,30.62,95300.0,16.3924,16.4404,16.339,16.339,95300.0
2009-01-05 09:55:00,30.62,30.67,30.47,30.67,35500.0,16.339,16.3657,16.259,16.3657,35500.0
2009-01-05 10:00:00,30.68,30.75,30.65,30.68,48800.0,16.371,16.4084,16.355,16.371,48800.0
2009-01-05 10:05:00,30.66,30.75,30.56,30.7,46600.0,16.3604,16.4084,16.307,16.3817,46600.0
2009-01-05 10:10:00,30.7,30.73,30.59,30.64,32000.0,16.3817,16.3977,16.323,16.3497,32000.0
2009-01-05 10:15:00,30.62,30.74,30.62,30.68,40000.0,16.339,16.403,16.339,16.371,40000.0
2009-01-05 10:20:00,30.67,30.79,30.62,30.67,57400.0,16.3657,16.4297,16.339,16.3657,57400.0
2009-01-05 10:25:00,30.67,30.8,30.62,30.78,58800.0,16.3657,16.4351,16.339,16.4244,58800.0
2009-01-05 10:30:00,30.78,30.83,30.71,30.73,37900.0,16.4244,16.4511,16.387,16.3977,37900.0
2009-01-05 10:35:00,30.73,30.76,30.59,30.63,20000.0,16.3977,16.4137,16.323,16.3443,20000.0
2009-01-05 10:40:00,30.63,30.77,30.63,30.73,36100.0,16.3443,16.4191,16.3443,16.3977,36100.0
2009-01-05 10:45:00,30.73,30.78,30.7,30.74,44200.0,16.3977,16.4244,16.3817,16.403,44200.0
2009-01-05 10:50:00,30.74,30.86,30.74,30.81,40600.0,16.403,16.4671,16.403,16.4404,40600.0
2009-01-05 10:55:00,30.8,30.85,30.77,30.85,19800.0,16.4351,16.4617,16.4191,16.4617,19800.0
2009-01-05 11:00:00,30.85,30.85,30.81,30.84,19400.0,16.4617,16.4617,16.4404,16.4564,19400.0
2009-01-05 11:05:00,30.85,30.9,30.83,30.85,32400.0,16.4617,16.4884,16.4511,16.4617,32400.0
2009-01-05 11:10:00,30.86,30.87,30.79,30.83,18700.0,16.4671,16.4724,16.4297,16.4511,18700.0
2009-01-05 11:15:00,30.81,30.83,30.71,30.72,21000.0,16.4404,16.4511,16.387,16.3924,21000.0
2009-01-05 11:20:00,30.71,30.72,30.53,30.54,40000.0,16.387,16.3924,16.291,16.2963,40000.0
2009-01-05 11:25:00,30.55,30.61,30.47,30.6,55400.0,16.3017,16.3337,16.259,16.3283,55400.0
2009-01-05 11:30:00,30.6,30.63,30.55,30.58,32000.0,16.3283,16.3443,16.3017,16.3177,32000.0
2009-01-05 11:35:00,30.57,30.58,30.5,30.53,42100.0,16.3123,16.3177,16.275,16.291,42100.0
2009-01-05 11:40:00,30.53,30.55,30.48,30.55,28400.0,16.291,16.3017,16.2643,16.3017,28400.0
2009-01-05 11:45:00,30.54,30.61,30.54,30.55,39300.0,16.2963,16.3337,16.2963,16.3017,39300.0
2009-01-05 11:50:00,30.54,30.58,30.52,30.58,28900.0,16.2963,16.3177,16.2856,16.3177,28900.0
2009-01-05 11:55:00,30.58,30.59,30.51,30.53,28300.0,16.3177,16.323,16.2803,16.291,28300.0
2009-01-05 12:00:00,30.54,30.55,30.53,30.54,23500.0,16.2963,16.3017,16.291,16.2963,23500.0
2009-01-05 12:05:00,30.54,30.55,30.42,30.47,52400.0,16.2963,16.3017,16.2323,16.259,52400.0
2009-01-05 12:10:00,30.47,30.49,30.41,30.49,37300.0,16.259,16.2696,16.227,16.2696,37300.0
2009-01-05 12:15:00,30.49,30.62,30.49,30.59,25300.0,16.2696,16.339,16.2696,16.323,25300.0
2009-01-05 12:20:00,30.59,30.59,30.51,30.52,28200.0,16.323,16.323,16.2803,16.2856,28200.0
2009-01-05 12:25:00,30.53,30.57,30.49,30.56,29500.0,16.291,16.3123,16.2696,16.307,29500.0
2009-01-05 12:30:00,30.55,30.55,30.47,30.47,25700.0,16.3017,16.3017,16.259,16.259,25700.0
2009-01-05 12:35:00,30.47,30.47,30.34,30.34,37000.0,16.259,16.259,16.1896,16.1896,37000.0
2009-01-05 12:40:00,30.34,30.35,30.25,30.25,26700.0,16.1896,16.1949,16.1416,16.1416,26700.0
2009-01-05 12:45:00,30.27,30.4,30.26,30.34,35300.0,16.1522,16.2216,16.1469,16.1896,35300.0
2009-01-05 12:50:00,30.34,30.36,30.28,30.3,26800.0,16.1896,16.2003,16.1576,16.1683,26800.0
2009-01-05 12:55:00,30.3,30.41,30.27,30.41,20800.0,16.1683,16.227,16.1522,16.227,20800.0
2009-01-05 13:00:00,30.42,30.48,30.4,30.45,22100.0,16.2323,16.2643,16.2216,16.2483,22100.0
2009-01-05 13:05:00,30.46,30.49,30.38,30.4,18000.0,16.2536,16.2696,16.2109,16.2216,18000.0
2009-01-05 13:10:00,30.4,30.43,30.37,30.37,19800.0,16.2216,16.2376,16.2056,16.2056,19800.0
2009-01-05 13:15:00,30.37,30.39,30.32,30.35,20800.0,16.2056,16.2163,16.1789,16.1949,20800.0
2009-01-05 13:20:00,30.34,30.48,30.34,30.46,23700.0,16.1896,16.2643,16.1896,16.2536,23700.0
2009-01-05 13:25:00,30.46,30.46,30.34,30.36,17300.0,16.2536,16.2536,16.1896,16.2003,17300.0
2009-01-05 13:30:00,30.36,30.36,30.31,30.33,25500.0,16.2003,16.2003,16.1736,16.1843,25500.0
2009-01-05 13:35:00,30.34,30.35,30.24,30.28,27400.0,16.1896,16.1949,16.1362,16.1576,27400.0
2009-01-05 13:40:00,30.28,30.3,30.2,30.28,26800.0,16.1576,16.1683,16.1149,16.1576,26800.0
2009-01-05 13:45:00,30.29,30.34,30.18,30.2,34500.0,16.1629,16.1896,16.1042,16.1149,34500.0
2009-01-05 13:50:00,30.24,30.42,30.22,30.41,32900.0,16.1362,16.2323,16.1256,16.227,32900.0
2009-01-05 13:55:00,30.42,30.47,30.41,30.45,25900.0,16.2323,16.259,16.227,16.2483,25900.0
2009-01-05 14:00:00,30.45,30.47,30.39,30.41,21900.0,16.2483,16.259,16.2163,16.227,21900.0
2009-01-05 14:05:00,30.41,30.44,30.35,30.36,19400.0,16.227,16.243,16.1949,16.2003,19400.0
2009-01-05 14:10:00,30.37,30.44,30.37,30.41,22700.0,16.2056,16.243,16.2056,16.227,22700.0
2009-01-05 14:15:00,30.41,30.42,30.28,30.29,23100.0,16.227,16.2323,16.1576,16.1629,23100.0
2009-01-05 14:20:00,30.3,30.31,30.17,30.18,32200.0,16.1683,16.1736,16.0989,16.1042,32200.0
2009-01-05 14:25:00,30.18,30.22,30.14,30.17,40500.0,16.1042,16.1256,16.0829,16.0989,40500.0
2009-01-05 14:30:00,30.17,30.29,30.15,30.29,23000.0,16.0989,16.1629,16.0882,16.1629,23000.0
2009-01-05 14:35:00,30.28,30.32,30.27,30.27,32800.0,16.1576,16.1789,16.1522,16.1522,32800.0
2009-01-05 14:40:00,30.27,30.39,30.27,30.28,30000.0,16.1522,16.2163,16.1522,16.1576,30000.0
2009-01-05 14:45:00,30.3,30.33,30.22,30.3,27500.0,16.1683,16.1843,16.1256,16.1683,27500.0
2009-01-05 14:50:00,30.31,30.32,30.23,30.25,25900.0,16.1736,16.1789,16.1309,16.1416,25900.0
2009-01-05 14:55:00,30.24,30.27,30.23,30.25,27400.0,16.1362,16.1522,16.1309,16.1416,27400.0
2009-01-05 15:00:00,30.25,30.3,30.24,30.27,30900.0,16.1416,16.1683,16.1362,16.1522,30900.0
2009-01-05 15:05:00,30.27,30.33,30.25,30.27,34600.0,16.1522,16.1843,16.1416,16.1522,34600.0
2009-01-05 15:10:00,30.28,30.35,30.12,30.13,39000.0,16.1576,16.1949,16.0722,16.0775,39000.0
2009-01-05 15:15:00,30.13,30.29,30.11,30.27,53600.0,16.0775,16.1629,16.0669,16.1522,53600.0
2009-01-05 15:20:00,30.26,30.3,30.21,30.27,80700.0,16.1469,16.1683,16.1202,16.1522,80700.0
2009-01-05 15:25:00,30.26,30.32,30.19,30.26,47500.0,16.1469,16.1789,16.1096,16.1469,47500.0
2009-01-05 15:30:00,30.25,30.35,30.23,30.34,73300.0,16.1416,16.1949,16.1309,16.1896,73300.0
2009-01-05 15:35:00,30.33,30.42,30.24,30.37,62700.0,16.1843,16.2323,16.1362,16.2056,62700.0
2009-01-05 15:40:00,30.4,30.6,30.39,30.58,121600.0,16.2216,16.3283,16.2163,16.3177,121600.0
2009-01-05 15:45:00,30.58,30.68,30.52,30.59,114100.0,16.3177,16.371,16.2856,16.323,114100.0
2009-01-05 15:50:00,30.59,30.74,30.59,30.7,133500.0,16.323,16.403,16.323,16.3817,133500.0
2009-01-05 15:55:00,30.68,30.81,30.63,30.69,178100.0,16.371,16.4404,16.3443,16.3764,178100.0
2009-01-06 09:30:00,30.81,30.81,30.39,30.73,41000.0,16.4404,16.4404,16.2163,16.3977,41000.0
2009-01-06 09:35:00,30.74,30.92,30.69,30.87,32600.0,16.403,16.4991,16.3764,16.4724,32600.0
2009-01-06 09:40:00,30.87,31.0,30.83,30.99,38800.0,16.4724,16.5418,16.4511,16.5364,38800.0
2009-01-06 09:45:00,30.97,31.22,30.96,31.22,39900.0,16.5258,16.6592,16.5204,16.6592,39900.0
2009-01-06 09:50:00,31.21,31.35,31.19,31.34,31100.0,16.6538,16.7285,16.6432,16.7232,31100.0
2009-01-06 09:55:00,31.31,31.35,31.18,31.19,27700.0,16.7072,16.7285,16.6378,16.6432,27700.0
2009-01-06 10:00:00,31.19,31.37,31.08,31.1,46400.0,16.6432,16.7392,16.5845,16.5951,46400.0
2009-01-06 10:05:00,31.11,31.16,31.05,31.05,27700.0,16.6005,16.6272,16.5685,16.5685,27700.0
2009-01-06 10:10:00,31.05,31.08,30.93,30.95,25400.0,16.5685,16.5845,16.5044,16.5151,25400.0
2009-01-06 10:15:00,30.94,30.94,30.76,30.78,29100.0,16.5098,16.5098,16.4137,16.4244,29100.0
2009-01-06 10:20:00,30.78,30.84,30.74,30.82,21800.0,16.4244,16.4564,16.403,16.4457,21800.0
2009-01-06 10:25:00,30.85,30.89,30.63,30.64,26200.0,16.4617,16.4831,16.3443,16.3497,26200.0
2009-01-06 10:30:00,30.64,30.79,30.64,30.77,38600.0,16.3497,16.4297,16.3497,16.4191,38600.0
2009-01-06 10:35:00,30.78,30.86,30.75,30.86,33300.0,16.4244,16.4671,16.4084,16.4671,33300.0
2009-01-06 10:40:00,30.86,30.99,30.85,30.97,27200.0,16.4671,16.5364,16.4617,16.5258,27200.0
2009-01-06 10:45:00,30.96,31.0,30.93,30.97,33600.0,16.5204,16.5418,16.5044,16.5258,33600.0
2009-01-06 10:50:00,30.95,31.05,30.88,30.88,39200.0,16.5151,16.5685,16.4777,16.4777,39200.0
2009-01-06 10:55:00,30.89,30.98,30.81,30.85,25700.0,16.4831,16.5311,16.4404,16.4617,25700.0
2009-01-06 11:00:00,30.86,30.87,30.68,30.71,17000.0,16.4671,16.4724,16.371,16.387,17000.0
2009-01-06 11:05:00,30.7,30.78,30.68,30.7,17700.0,16.3817,16.4244,16.371,16.3817,17700.0
2009-01-06 11:10:00,30.69,30.74,30.69,30.7,13700.0,16.3764,16.403,16.3764,16.3817,13700.0
2009-01-06 11:15:00,30.71,30.76,30.7,30.74,15500.0,16.387,16.4137,16.3817,16.403,15500.0
2009-01-06 11:20:00,30.73,30.74,30.67,30.7,14400.0,16.3977,16.403,16.3657,16.3817,14400.0
2009-01-06 11:25:00,30.7,30.73,30.7,30.71,10200.0,16.3817,16.3977,16.3817,16.387,10200.0
2009-01-06 11:30:00,30.7,30.76,30.68,30.68,30700.0,16.3817,16.4137,16.371,16.371,30700.0
2009-01-06 11:35:00,30.68,30.73,30.64,30.7,17200.0,16.371,16.3977,16.3497,16.3817,17200.0
2009-01-06 11:40:00,30.7,30.76,30.7,30.76,12100.0,16.3817,16.4137,16.3817,16.4137,12100.0
2009-01-06 11:45:00,30.76,30.77,30.72,30.76,11400.0,16.4137,16.4191,16.3924,16.4137,11400.0
2009-01-06 11:50:00,30.76,30.79,30.71,30.75,17600.0,16.4137,16.4297,16.387,16.4084,17600.0
2009-01-06 11:55:00,30.74,30.78,30.71,30.75,20500.0,16.403,16.4244,16.387,16.4084,20500.0
2009-01-06 12:00:00,30.75,30.76,30.71,30.71,18600.0,16.4084,16.4137,16.387,16.387,18600.0
2009-01-06 12:05:00,30.7,30.77,30.7,30.76,19700.0,16.3817,16.4191,16.3817,16.4137,19700.0
2009-01-06 12:10:00,30.77,30.81,30.74,30.76,33200.0,16.4191,16.4404,16.403,16.4137,33200.0
2009-01-06 12:15:00,30.76,30.8,30.74,30.79,35400.0,16.4137,16.4351,16.403,16.4297,35400.0
2009-01-06 12:20:00,30.78,30.8,30.71,30.71,26700.0,16.4244,16.4351,16.387,16.387,26700.0
2009-01-06 12:25:00,30.71,30.76,30.67,30.67,25600.0,16.387,16.4137,16.3657,16.3657,25600.0
2009-01-06 12:30:00,30.67,30.72,30.64,30.72,32400.0,16.3657,16.3924,16.3497,16.3924,32400.0
2009-01-06 12:35:00,30.72,30.8,30.72,30.8,34400.0,16.3924,16.4351,16.3924,16.4351,34400.0
2009-01-06 12:40:00,30.79,30.81,30.76,30.76,32100.0,16.4297,16.4404,16.4137,16.4137,32100.0
2009-01-06 12:45:00,30.77,30.78,30.71,30.72,74700.0,16.4191,16.4244,16.387,16.3924,74700.0
2009-01-06 12:50:00,30.72,30.73,30.68,30.7,22400.0,16.3924,16.3977,16.371,16.3817,22400.0
2009-01-06 12:55:00,30.67,30.7,30.64,30.65,19600.0,16.3657,16.3817,16.3497,16.355,19600.0
2009-01-06 13:00:00,30.64,30.65,30.57,30.58,39400.0,16.3497,16.355,16.3123,16.3177,39400.0
2009-01-06 13:05:00,30.58,30.62,30.55,30.62,19500.0,16.3177,16.339,16.3017,16.339,19500.0
2009-01-06 13:10:00,30.61,30.67,30.61,30.63,44400.0,16.3337,16.3657,16.3337,16.3443,44400.0
2009-01-06 13:15:00,30.63,30.65,30.5,30.5,20900.0,16.3443,16.355,16.275,16.275,20900.0
2009-01-06 13:20:00,30.51,30.53,30.44,30.52,30800.0,16.2803,16.291,16.243,16.2856,30800.0
2009-01-06 13:25:00,30.53,30.63,30.51,30.63,36900.0,16.291,16.3443,16.2803,16.3443,36900.0
2009-01-06 13:30:00,30.62,30.72,30.6,30.72,42100.0,16.339,16.3924,16.3283,16.3924,42100.0
2009-01-06 13:35:00,30.74,30.77,30.72,30.74,30100.0,16.403,16.4191,16.3924,16.403,30100.0
2009-01-06 13:40:00,30.73,30.78,30.71,30.76,12300.0,16.3977,16.4244,16.387,16.4137,12300.0
2009-01-06 13:45:00,30.74,30.91,30.72,30.9,34700.0,16.403,16.4938,16.3924,16.4884,34700.0
2009-01-06 13:50:00,30.9,30.97,30.89,30.94,22500.0,16.4884,16.5258,16.4831,16.5098,22500.0
2009-01-06 13:55:00,30.93,30.94,30.89,30.91,12300.0,16.5044,16.5098,16.4831,16.4938,12300.0
2009-01-06 14:00:00,30.9,30.93,30.79,30.85,27700.0,16.4884,16.5044,16.4297,16.4617,27700.0
2009-01-06 14:05:00,30.83,30.9,30.81,30.88,19100.0,16.4511,16.4884,16.4404,16.4777,19100.0
2009-01-06 14:10:00,30.9,31.04,30.9,31.02,24700.0,16.4884,16.5631,16.4884,16.5525,24700.0
2009-01-06 14:15:00,31.03,31.2,31.02,31.16,26700.0,16.5578,16.6485,16.5525,16.6272,26700.0
2009-01-06 14:20:00,31.17,31.2,31.11,31.17,40700.0,16.6325,16.6485,16.6005,16.6325,40700.0
2009-01-06 14:25:00,31.14,31.18,31.09,31.18,54900.0,16.6165,16.6378,16.5898,16.6378,54900.0
2009-01-06 14:30:00,31.17,31.3,31.16,31.2,56800.0,16.6325,16.7019,16.6272,16.6485,56800.0
2009-01-06 14:35:00,31.19,31.25,31.17,31.18,40800.0,16.6432,16.6752,16.6325,16.6378,40800.0
2009-01-06 14:40:00,31.17,31.22,31.16,31.21,21000.0,16.6325,16.6592,16.6272,16.6538,21000.0
2009-01-06 14:45:00,31.21,31.29,31.21,31.28,26300.0,16.6538,16.6965,16.6538,16.6912,26300.0
2009-01-06 14:50:00,31.28,31.3,31.19,31.26,30700.0,16.6912,16.7019,16.6432,16.6805,30700.0
2009-01-06 14:55:00,31.26,31.28,31.21,31.27,27300.0,16.6805,16.6912,16.6538,16.6859,27300.0
2009-01-06 15:00:00,31.28,31.32,31.22,31.26,37600.0,16.6912,16.7125,16.6592,16.6805,37600.0
2009-01-06 15:05:00,31.26,31.29,31.17,31.25,49700.0,16.6805,16.6965,16.6325,16.6752,49700.0
2009-01-06 15:10:00,31.24,31.24,31.1,31.12,49900.0,16.6698,16.6698,16.5951,16.6058,49900.0
2009-01-06 15:15:00,31.12,31.17,31.01,31.06,43700.0,16.6058,16.6325,16.5471,16.5738,43700.0
2009-01-06 15:20:00,31.06,31.1,30.95,30.99,59600.0,16.5738,16.5951,16.5151,16.5364,59600.0
2009-01-06 15:25:00,30.97,31.05,30.92,31.0,50100.0,16.5258,16.5685,16.4991,16.5418,50100.0
2009-01-06 15:30:00,31.0,31.08,30.94,30.94,60100.0,16.5418,16.5845,16.5098,16.5098,60100.0
2009-01-06 15:35:00,30.95,31.0,30.79,30.86,84500.0,16.5151,16.5418,16.4297,16.4671,84500.0
2009-01-06 15:40:00,30.86,31.03,30.86,31.02,68700.0,16.4671,16.5578,16.4671,16.5525,68700.0
2009-01-06 15:45:00,31.01,31.03,30.93,30.95,50700.0,16.5471,16.5578,16.5044,16.5151,50700.0
2009-01-06 15:50:00,30.95,31.0,30.87,30.99,92700.0,16.5151,16.5418,16.4724,16.5364,92700.0
2009-01-06 15:55:00,30.99,31.03,30.9,31.02,81500.0,16.5364,16.5578,16.4884,16.5525,81500.0
2009-01-07 09:30:00,30.77,31.59,30.62,31.42,100900.0,16.4191,16.8566,16.339,16.7659,100900.0
2009-01-07 09:35:00,31.36,31.45,31.19,31.31,108800.0,16.7339,16.7819,16.6432,16.7072,108800.0
2009-01-07 09:40:00,31.25,31.27,30.84,30.85,107300.0,16.6752,16.6859,16.4564,16.4617,107300.0
2009-01-07 09:45:00,30.84,30.93,30.72,30.87,64400.0,16.4564,16.5044,16.3924,16.4724,64400.0
2009-01-07 09:50:00,30.87,30.88,30.78,30.88,50400.0,16.4724,16.4777,16.4244,16.4777,50400.0
2009-01-07 09:55:00,30.86,30.95,30.84,30.91,27100.0,16.4671,16.5151,16.4564,16.4938,27100.0
2009-01-07 10:00:00,30.95,30.98,30.9,30.92,24100.0,16.5151,16.5311,16.4884,16.4991,24100.0
2009-01-07 10:05:00,30.92,31.1,30.92,31.09,53200.0,16.4991,16.5951,16.4991,16.5898,53200.0
2009-01-07 10:10:00,31.09,31.19,31.09,31.15,46700.0,16.5898,16.6432,16.5898,16.6218,46700.0
2009-01-07 10:15:00,31.16,31.22,31.11,31.22,55600.0,16.6272,16.6592,16.6005,16.6592,55600.0
2009-01-07 10:20:00,31.21,31.22,31.17,31.2,26500.0,16.6538,16.6592,16.6325,16.6485,26500.0
2009-01-07 10:25:00,31.2,31.28,31.19,31.25,34300.0,16.6485,16.6912,16.6432,16.6752,34300.0
2009-01-07 10:30:00,31.24,31.24,31.15,31.16,43600.0,16.6698,16.6698,16.6218,16.6272,43600.0
2009-01-07 10:35:00,31.16,31.17,30.97,31.12,139900.0,16.6272,16.6325,16.5258,16.6058,139900.0
2009-01-07 10:40:00,31.15,31.21,31.14,31.18,48100.0,16.6218,16.6538,16.6165,16.6378,48100.0
2009-01-07 10:45:00,31.18,31.2,31.08,31.14,45100.0,16.6378,16.6485,16.5845,16.6165,45100.0
2009-01-07 10:50:00,31.14,31.2,31.11,31.2,32700.0,16.6165,16.6485,16.6005,16.6485,32700.0
2009-01-07 10:55:00,31.2,31.26,31.18,31.22,43200.0,16.6485,16.6805,16.6378,16.6592,43200.0
2009-01-07 11:00:00,31.22,31.24,31.1,31.23,32000.0,16.6592,16.6698,16.5951,16.6645,32000.0
2009-01-07 11:05:00,31.22,31.25,31.22,31.23,24600.0,16.6592,16.6752,16.6592,16.6645,24600.0
2009-01-07 11:10:00,31.23,31.23,31.16,31.22,75700.0,16.6645,16.6645,16.6272,16.6592,75700.0
2009-01-07 11:15:00,31.23,31.27,31.22,31.23,46700.0,16.6645,16.6859,16.6592,16.6645,46700.0
2009-01-07 11:20:00,31.23,31.35,31.21,31.31,71300.0,16.6645,16.7285,16.6538,16.7072,71300.0
2009-01-07 11:25:00,31.31,31.35,31.25,31.34,34400.0,16.7072,16.7285,16.6752,16.7232,34400.0
2009-01-07 11:30:00,31.35,31.39,31.33,31.34,126800.0,16.7285,16.7499,16.7179,16.7232,126800.0
2009-01-07 11:35:00,31.34,31.37,31.32,31.37,38100.0,16.7232,16.7392,16.7125,16.7392,38100.0
2009-01-07 11:40:00,31.38,31.54,31.37,31.49,55300.0,16.7446,16.8299,16.7392,16.8032,55300.0
2009-01-07 11:45:00,31.47,31.57,31.47,31.56,36400.0,16.7926,16.8459,16.7926,16.8406,36400.0
2009-01-07 11:50:00,31.56,31.56,31.43,31.51,29800.0,16.8406,16.8406,16.7712,16.8139,29800.0
2009-01-07 11:55:00,31.52,31.59,31.5,31.59,19700.0,16.8193,16.8566,16.8086,16.8566,19700.0
2009-01-07 12:00:00,31.59,31.59,31.48,31.48,23300.0,16.8566,16.8566,16.7979,16.7979,23300.0
2009-01-07 12:05:00,31.49,31.54,31.49,31.51,19200.0,16.8032,16.8299,16.8032,16.8139,19200.0
2009-01-07 12:10:00,31.5,31.57,31.48,31.56,23300.0,16.8086,16.8459,16.7979,16.8406,23300.0
2009-01-07 12:15:00,31.56,31.67,31.52,31.65,50900.0,16.8406,16.8993,16.8193,16.8886,50900.0
2009-01-07 12:20:00,31.65,31.73,31.65,31.7,50600.0,16.8886,16.9313,16.8886,16.9153,50600.0
2009-01-07 12:25:00,31.7,31.76,31.69,31.73,36200.0,16.9153,16.9473,16.91,16.9313,36200.0
2009-01-07 12:30:00,31.72,31.72,31.6,31.63,14800.0,16.926,16.926,16.8619,16.878,14800.0
2009-01-07 12:35:00,31.63,31.65,31.57,31.58,31900.0,16.878,16.8886,16.8459,16.8513,31900.0
2009-01-07 12:40:00,31.57,31.58,31.5,31.53,29700.0,16.8459,16.8513,16.8086,16.8246,29700.0
2009-01-07 12:45:00,31.53,31.56,31.47,31.48,34900.0,16.8246,16.8406,16.7926,16.7979,34900.0
2009-01-07 12:50:00,31.5,31.5,31.43,31.43,13200.0,16.8086,16.8086,16.7712,16.7712,13200.0
2009-01-07 12:55:00,31.43,31.44,31.36,31.4,24500.0,16.7712,16.7766,16.7339,16.7552,24500.0
2009-01-07 13:00:00,31.38,31.4,31.37,31.38,6000.0,16.7446,16.7552,16.7392,16.7446,6000.0
2009-01-07 13:05:00,31.37,31.38,31.33,31.33,11200.0,16.7392,16.7446,16.7179,16.7179,11200.0
2009-01-07 13:10:00,31.33,31.37,31.32,31.33,13600.0,16.7179,16.7392,16.7125,16.7179,13600.0
2009-01-07 13:15:00,31.32,31.38,31.32,31.37,12600.0,16.7125,16.7446,16.7125,16.7392,12600.0
2009-01-07 13:20:00,31.37,31.38,31.31,31.32,14300.0,16.7392,16.7446,16.7072,16.7125,14300.0
2009-01-07 13:25:00,31.33,31.34,31.33,31.33,12400.0,16.7179,16.7232,16.7179,16.7179,12400.0
2009-01-07 13:30:00,31.33,31.38,31.33,31.37,13500.0,16.7179,16.7446,16.7179,16.7392,13500.0
2009-01-07 13:35:00,31.36,31.39,31.36,31.37,7000.0,16.7339,16.7499,16.7339,16.7392,7000.0
2009-01-07 13:40:00,31.37,31.38,31.28,31.28,39900.0,16.7392,16.7446,16.6912,16.6912,39900.0
2009-01-07 13:45:00,31.27,31.31,31.25,31.29,14000.0,16.6859,16.7072,16.6752,16.6965,14000.0
2009-01-07 13:50:00,31.28,31.3,31.25,31.27,13900.0,16.6912,16.7019,16.6752,16.6859,13900.0
2009-01-07 13:55:00,31.27,31.27,31.23,31.23,32900.0,16.6859,16.6859,16.6645,16.6645,32900.0
2009-01-07 14:00:00,31.25,31.25,31.22,31.24,20700.0,16.6752,16.6752,16.6592,16.6698,20700.0
2009-01-07 14:05:00,31.24,31.26,31.23,31.24,34300.0,16.6698,16.6805,16.6645,16.6698,34300.0
2009-01-07 14:10:00,31.25,31.25,31.2,31.22,25300.0,16.6752,16.6752,16.6485,16.6592,25300.0
2009-01-07 14:15:00,31.21,31.23,31.17,31.2,23600.0,16.6538,16.6645,16.6325,16.6485,23600.0
2009-01-07 14:20:00,31.2,31.26,31.2,31.25,57100.0,16.6485,16.6805,16.6485,16.6752,57100.0
2009-01-07 14:25:00,31.25,31.29,31.24,31.28,47000.0,16.6752,16.6965,16.6698,16.6912,47000.0
2009-01-07 14:30:00,31.27,31.29,31.24,31.26,28500.0,16.6859,16.6965,16.6698,16.6805,28500.0
2009-01-07 14:35:00,31.27,31.28,31.2,31.21,25200.0,16.6859,16.6912,16.6485,16.6538,25200.0
2009-01-07 14:40:00,31.2,31.26,31.18,31.25,19600.0,16.6485,16.6805,16.6378,16.6752,19600.0
2009-01-07 14:45:00,31.24,31.26,31.18,31.19,25200.0,16.6698,16.6805,16.6378,16.6432,25200.0
2009-01-07 14:50:00,31.18,31.19,31.09,31.17,20800.0,16.6378,16.6432,16.5898,16.6325,20800.0
2009-01-07 14:55:00,31.17,31.17,31.11,31.15,16000.0,16.6325,16.6325,16.6005,16.6218,16000.0
2009-01-07 15:00:00,31.14,31.17,31.09,31.1,27900.0,16.6165,16.6325,16.5898,16.5951,27900.0
2009-01-07 15:05:00,31.09,31.1,31.02,31.04,38000.0,16.5898,16.5951,16.5525,16.5631,38000.0
2009-01-07 15:10:00,31.04,31.05,30.98,30.99,27400.0,16.5631,16.5685,16.5311,16.5364,27400.0
2009-01-07 15:15:00,30.99,31.03,30.97,31.03,33300.0,16.5364,16.5578,16.5258,16.5578,33300.0
2009-01-07 15:20:00,31.04,31.06,30.99,31.04,36400.0,16.5631,16.5738,16.5364,16.5631,36400.0
2009-01-07 15:25:00,31.03,31.05,30.95,30.99,42400.0,16.5578,16.5685,16.5151,16.5364,42400.0
2009-01-07 15:30:00,31.0,31.05,30.98,31.0,59200.0,16.5418,16.5685,16.5311,16.5418,59200.0
2009-01-07 15:35:00,31.01,31.03,30.91,30.94,86600.0,16.5471,16.5578,16.4938,16.5098,86600.0
2009-01-07 15:40:00,30.92,30.94,30.85,30.87,86400.0,16.4991,16.5098,16.4617,16.4724,86400.0
2009-01-07 15:45:00,30.87,30.9,30.79,30.84,82600.0,16.4724,16.4884,16.4297,16.4564,82600.0
2009-01-07 15:50:00,30.84,30.89,30.8,30.87,80600.0,16.4564,16.4831,16.4351,16.4724,80600.0
2009-01-07 15:55:00,30.86,31.01,30.86,30.97,132100.0,16.4671,16.5471,16.4671,16.5258,132100.0
2009-01-08 09:30:00,30.91,30.96,30.84,30.92,21000.0,16.4938,16.5204,16.4564,16.4991,21000.0
2009-01-08 09:35:00,30.92,30.95,30.84,30.9,20600.0,16.4991,16.5151,16.4564,16.4884,20600.0
2009-01-08 09:40:00,30.93,30.93,30.86,30.9,27000.0,16.5044,16.5044,16.4671,16.4884,27000.0
2009-01-08 09:45:00,30.9,30.91,30.76,30.81,24800.0,16.4884,16.4938,16.4137,16.4404,24800.0
2009-01-08 09:50:00,30.84,30.85,30.75,30.76,20900.0,16.4564,16.4617,16.4084,16.4137,20900.0
2009-01-08 09:55:00,30.77,30.78,30.62,30.7,21800.0,16.4191,16.4244,16.339,16.3817,21800.0
2009-01-08 10:00:00,30.7,30.74,30.64,30.66,14500.0,16.3817,16.403,16.3497,16.3604,14500.0
2009-01-08 10:05:00,30.66,30.79,30.63,30.76,18800.0,16.3604,16.4297,16.3443,16.4137,18800.0
2009-01-08 10:10:00,30.76,30.83,30.73,30.78,14400.0,16.4137,16.4511,16.3977,16.4244,14400.0
2009-01-08 10:15:00,30.78,30.81,30.69,30.69,16000.0,16.4244,16.4404,16.3764,16.3764,16000.0
2009-01-08 10:20:00,30.69,30.74,30.65,30.67,29700.0,16.3764,16.403,16.355,16.3657,29700.0
2009-01-08 10:25:00,30.67,30.81,30.63,30.78,28200.0,16.3657,16.4404,16.3443,16.4244,28200.0
2009-01-08 10:30:00,30.77,30.81,30.73,30.78,16700.0,16.4191,16.4404,16.3977,16.4244,16700.0
2009-01-08 10:35:00,30.77,30.84,30.74,30.83,16600.0,16.4191,16.4564,16.403,16.4511,16600.0
2009-01-08 10:40:00,30.82,30.9,30.74,30.74,27500.0,16.4457,16.4884,16.403,16.403,27500.0
2009-01-08 10:45:00,30.77,30.78,30.73,30.78,10900.0,16.4191,16.4244,16.3977,16.4244,10900.0
2009-01-08 10:50:00,30.77,30.83,30.68,30.7,20500.0,16.4191,16.4511,16.371,16.3817,20500.0
2009-01-08 10:55:00,30.69,30.72,30.65,30.65,12300.0,16.3764,16.3924,16.355,16.355,12300.0
2009-01-08 11:00:00,30.66,30.73,30.66,30.72,13000.0,16.3604,16.3977,16.3604,16.3924,13000.0
2009-01-08 11:05:00,30.73,30.74,30.62,30.62,19600.0,16.3977,16.403,16.339,16.339,19600.0
2009-01-08 11:10:00,30.62,30.65,30.57,30.65,9700.0,16.339,16.355,16.3123,16.355,9700.0
2009-01-08 11:15:00,30.64,30.72,30.64,30.72,24400.0,16.3497,16.3924,16.3497,16.3924,24400.0
2009-01-08 11:20:00,30.72,30.76,30.65,30.65,17600.0,16.3924,16.4137,16.355,16.355,17600.0
2009-01-08 11:25:00,30.65,30.66,30.55,30.55,25600.0,16.355,16.3604,16.3017,16.3017,25600.0
2009-01-08 11:30:00,30.54,30.56,30.47,30.51,21200.0,16.2963,16.307,16.259,16.2803,21200.0
2009-01-08 11:35:00,30.53,30.53,30.48,30.52,9200.0,16.291,16.291,16.2643,16.2856,9200.0
2009-01-08 11:40:00,30.53,30.59,30.53,30.58,18000.0,16.291,16.323,16.291,16.3177,18000.0
2009-01-08 11:45:00,30.57,30.58,30.53,30.55,8200.0,16.3123,16.3177,16.291,16.3017,8200.0
2009-01-08 11:50:00,30.57,30.65,30.55,30.64,26000.0,16.3123,16.355,16.3017,16.3497,26000.0
2009-01-08 11:55:00,30.63,30.65,30.58,30.62,24300.0,16.3443,16.355,16.3177,16.339,24300.0
2009-01-08 12:00:00,30.62,30.69,30.6,30.65,12800.0,16.339,16.3764,16.3283,16.355,12800.0
2009-01-08 12:05:00,30.62,30.66,30.59,30.66,14700.0,16.339,16.3604,16.323,16.3604,14700.0
2009-01-08 12:10:00,30.66,30.7,30.62,30.68,21700.0,16.3604,16.3817,16.339,16.371,21700.0
2009-01-08 12:15:00,30.68,30.71,30.65,30.67,9900.0,16.371,16.387,16.355,16.3657,9900.0
2009-01-08 12:20:00,30.67,30.72,30.67,30.69,11100.0,16.3657,16.3924,16.3657,16.3764,11100.0
2009-01-08 12:25:00,30.7,30.73,30.69,30.71,13200.0,16.3817,16.3977,16.3764,16.387,13200.0
2009-01-08 12:30:00,30.7,30.74,30.68,30.68,9600.0,16.3817,16.403,16.371,16.371,9600.0
2009-01-08 12:35:00,30.69,30.73,30.69,30.72,11900.0,16.3764,16.3977,16.3764,16.3924,11900.0
2009-01-08 12:40:00,30.73,30.77,30.72,30.76,15300.0,16.3977,16.4191,16.3924,16.4137,15300.0
2009-01-08 12:45:00,30.77,30.84,30.73,30.83,54200.0,16.4191,16.4564,16.3977,16.4511,54200.0
2009-01-08 12:50:00,30.83,30.85,30.79,30.79,18000.0,16.4511,16.4617,16.4297,16.4297,18000.0
2009-01-08 12:55:00,30.79,30.84,30.72,30.73,11000.0,16.4297,16.4564,16.3924,16.3977,11000.0
2009-01-08 13:00:00,30.73,30.75,30.7,30.74,10200.0,16.3977,16.4084,16.3817,16.403,10200.0
2009-01-08 13:05:00,30.75,30.75,30.69,30.71,10300.0,16.4084,16.4084,16.3764,16.387,10300.0
2009-01-08 13:10:00,30.7,30.73,30.68,30.68,12900.0,16.3817,16.3977,16.371,16.371,12900.0
2009-01-08 13:15:00,30.68,30.72,30.67,30.68,8500.0,16.371,16.3924,16.3657,16.371,8500.0
2009-01-08 13:20:00,30.68,30.75,30.67,30.7,6600.0,16.371,16.4084,16.3657,16.3817,6600.0
2009-01-08 13:25:00,30.69,30.71,30.65,30.7,22900.0,16.3764,16.387,16.355,16.3817,22900.0
2009-01-08 13:30:00,30.69,30.72,30.68,30.72,16700.0,16.3764,16.3924,16.371,16.3924,16700.0
2009-01-08 13:35:00,30.72,30.77,30.69,30.69,19100.0,16.3924,16.4191,16.3764,16.3764,19100.0
2009-01-08 13:40:00,30.7,30.75,30.7,30.75,14000.0,16.3817,16.4084,16.3817,16.4084,14000.0
2009-01-08 13:45:00,30.75,30.81,30.72,30.78,19400.0,16.4084,16.4404,16.3924,16.4244,19400.0
2009-01-08 13:50:00,30.79,30.82,30.76,30.81,20100.0,16.4297,16.4457,16.4137,16.4404,20100.0
2009-01-08 13:55:00,30.79,30.81,30.74,30.81,17400.0,16.4297,16.4404,16.403,16.4404,17400.0
2009-01-08 14:00:00,30.79,30.83,30.77,30.77,16200.0,16.4297,16.4511,16.4191,16.4191,16200.0
2009-01-08 14:05:00,30.79,30.84,30.78,30.81,19400.0,16.4297,16.4564,16.4244,16.4404,19400.0
2009-01-08 14:10:00,30.81,30.82,30.75,30.77,12500.0,16.4404,16.4457,16.4084,16.4191,12500.0
2009-01-08 14:15:00,30.76,30.83,30.76,30.8,20600.0,16.4137,16.4511,16.4137,16.4351,20600.0
2009-01-08 14:20:00,30.8,30.87,30.78,30.85,25600.0,16.4351,16.4724,16.4244,16.4617,25600.0
2009-01-08 14:25:00,30.85,30.92,30.84,30.84,31200.0,16.4617,16.4991,16.4564,16.4564,31200.0
2009-01-08 14:30:00,30.83,30.84,30.8,30.82,22200.0,16.4511,16.4564,16.4351,16.4457,22200.0
2009-01-08 14:35:00,30.84,30.85,30.8,30.82,13100.0,16.4564,16.4617,16.4351,16.4457,13100.0
2009-01-08 14:40:00,30.83,30.91,30.78,30.91,21600.0,16.4511,16.4938,16.4244,16.4938,21600.0
2009-01-08 14:45:00,30.9,30.97,30.84,30.84,22300.0,16.4884,16.5258,16.4564,16.4564,22300.0
2009-01-08 14:50:00,30.85,30.93,30.84,30.93,21300.0,16.4617,16.5044,16.4564,16.5044,21300.0
2009-01-08 14:55:00,30.92,30.96,30.83,30.88,21700.0,16.4991,16.5204,16.4511,16.4777,21700.0
2009-01-08 15:00:00,30.87,30.95,30.84,30.84,31200.0,16.4724,16.5151,16.4564,16.4564,31200.0
2009-01-08 15:05:00,30.84,30.88,30.8,30.82,26800.0,16.4564,16.4777,16.4351,16.4457,26800.0
2009-01-08 15:10:00,30.83,30.88,30.79,30.83,15600.0,16.4511,16.4777,16.4297,16.4511,15600.0
2009-01-08 15:15:00,30.81,30.89,30.8,30.83,33600.0,16.4404,16.4831,16.4351,16.4511,33600.0
2009-01-08 15:20:00,30.82,30.83,30.75,30.76,22100.0,16.4457,16.4511,16.4084,16.4137,22100.0
2009-01-08 15:25:00,30.78,30.8,30.68,30.73,25500.0,16.4244,16.4351,16.371,16.3977,25500.0
2009-01-08 15:30:00,30.75,30.79,30.7,30.74,38800.0,16.4084,16.4297,16.3817,16.403,38800.0
2009-01-08 15:35:00,30.75,30.82,30.71,30.79,29400.0,16.4084,16.4457,16.387,16.4297,29400.0
2009-01-08 15:40:00,30.8,30.9,30.78,30.89,58200.0,16.4351,16.4884,16.4244,16.4831,58200.0
2009-01-08 15:45:00,30.9,30.96,30.83,30.91,48300.0,16.4884,16.5204,16.4511,16.4938,48300.0
2009-01-08 15:50:00,30.92,30.96,30.78,30.91,54600.0,16.4991,16.5204,16.4244,16.4938,54600.0
2009-01-08 15:55:00,30.92,30.97,30.86,30.96,59400.0,16.4991,16.5258,16.4671,16.5204,59400.0
2009-01-09 09:30:00,31.0,31.11,30.73,31.06,26800.0,16.5418,16.6005,16.3977,16.5738,26800.0
2009-01-09 09:35:00,31.05,31.11,31.0,31.04,14500.0,16.5685,16.6005,16.5418,16.5631,14500.0
2009-01-09 09:40:00,31.05,31.05,30.86,30.86,14100.0,16.5685,16.5685,16.4671,16.4671,14100.0
2009-01-09 09:45:00,30.85,30.98,30.75,30.92,28600.0,16.4617,16.5311,16.4084,16.4991,28600.0
2009-01-09 09:50:00,30.92,30.95,30.79,30.84,48000.0,16.4991,16.5151,16.4297,16.4564,48000.0
2009-01-09 09:55:00,30.81,30.85,30.65,30.8,23500.0,16.4404,16.4617,16.355,16.4351,23500.0
2009-01-09 10:00:00,30.79,30.89,30.77,30.82,23500.0,16.4297,16.4831,16.4191,16.4457,23500.0
2009-01-09 10:05:00,30.84,30.88,30.83,30.85,17900.0,16.4564,16.4777,16.4511,16.4617,17900.0
2009-01-09 10:10:00,30.85,30.86,30.81,30.82,43500.0,16.4617,16.4671,16.4404,16.4457,43500.0
2009-01-09 10:15:00,30.81,30.83,30.74,30.75,22200.0,16.4404,16.4511,16.403,16.4084,22200.0
2009-01-09 10:20:00,30.75,30.85,30.75,30.82,39300.0,16.4084,16.4617,16.4084,16.4457,39300.0
2009-01-09 10:25:00,30.83,30.84,30.72,30.76,31400.0,16.4511,16.4564,16.3924,16.4137,31400.0
2009-01-09 10:30:00,30.74,30.82,30.71,30.78,36600.0,16.403,16.4457,16.387,16.4244,36600.0
2009-01-09 10:35:00,30.78,30.84,30.69,30.81,33600.0,16.4244,16.4564,16.3764,16.4404,33600.0
2009-01-09 10:40:00,30.82,30.87,30.78,30.87,6000.0,16.4457,16.4724,16.4244,16.4724,6000.0
2009-01-09 10:45:00,30.87,30.95,30.87,30.94,29300.0,16.4724,16.5151,16.4724,16.5098,29300.0
2009-01-09 10:50:00,30.96,31.04,30.9,31.03,11400.0,16.5204,16.5631,16.4884,16.5578,11400.0
2009-01-09 10:55:00,31.04,31.07,31.0,31.04,36200.0,16.5631,16.5791,16.5418,16.5631,36200.0
2009-01-09 11:00:00,31.04,31.08,31.0,31.04,35900.0,16.5631,16.5845,16.5418,16.5631,35900.0
2009-01-09 11:05:00,31.05,31.17,31.05,31.16,50600.0,16.5685,16.6325,16.5685,16.6272,50600.0
2009-01-09 11:10:00,31.15,31.15,31.01,31.02,34800.0,16.6218,16.6218,16.5471,16.5525,34800.0
2009-01-09 11:15:00,31.02,31.04,30.89,30.9,18400.0,16.5525,16.5631,16.4831,16.4884,18400.0
2009-01-09 11:20:00,30.91,31.02,30.89,30.98,22400.0,16.4938,16.5525,16.4831,16.5311,22400.0
2009-01-09 11:25:00,30.98,30.98,30.94,30.95,8300.0,16.5311,16.5311,16.5098,16.5151,8300.0
2009-01-09 11:30:00,30.94,30.95,30.88,30.9,9500.0,16.5098,16.5151,16.4777,16.4884,9500.0
2009-01-09 11:35:00,30.91,30.91,30.87,30.87,16000.0,16.4938,16.4938,16.4724,16.4724,16000.0
2009-01-09 11:40:00,30.88,30.88,30.74,30.75,14000.0,16.4777,16.4777,16.403,16.4084,14000.0
2009-01-09 11:45:00,30.75,30.76,30.67,30.67,30700.0,16.4084,16.4137,16.3657,16.3657,30700.0
2009-01-09 11:50:00,30.68,30.68,30.57,30.61,30600.0,16.371,16.371,16.3123,16.3337,30600.0
2009-01-09 11:55:00,30.61,30.61,30.59,30.6,22500.0,16.3337,16.3337,16.323,16.3283,22500.0
2009-01-09 12:00:00,30.6,30.61,30.59,30.61,19200.0,16.3283,16.3337,16.323,16.3337,19200.0
2009-01-09 12:05:00,30.62,30.75,30.61,30.7,41600.0,16.339,16.4084,16.3337,16.3817,41600.0
2009-01-09 12:10:00,30.71,30.72,30.65,30.67,15200.0,16.387,16.3924,16.355,16.3657,15200.0
2009-01-09 12:15:00,30.67,30.73,30.66,30.73,7800.0,16.3657,16.3977,16.3604,16.3977,7800.0
2009-01-09 12:20:00,30.73,30.75,30.68,30.74,10000.0,16.3977,16.4084,16.371,16.403,10000.0
2009-01-09 12:25:00,30.73,30.76,30.69,30.69,9300.0,16.3977,16.4137,16.3764,16.3764,9300.0
2009-01-09 12:30:00,30.68,30.72,30.66,30.71,12000.0,16.371,16.3924,16.3604,16.387,12000.0
2009-01-09 12:35:00,30.71,30.73,30.67,30.69,9100.0,16.387,16.3977,16.3657,16.3764,9100.0
2009-01-09 12:40:00,30.68,30.69,30.62,30.64,11500.0,16.371,16.3764,16.339,16.3497,11500.0
2009-01-09 12:45:00,30.63,30.65,30.6,30.6,18200.0,16.3443,16.355,16.3283,16.3283,18200.0
2009-01-09 12:50:00,30.61,30.65,30.6,30.64,12900.0,16.3337,16.355,16.3283,16.3497,12900.0
2009-01-09 12:55:00,30.64,30.64,30.6,30.61,12300.0,16.3497,16.3497,16.3283,16.3337,12300.0
2009-01-09 13:00:00,30.62,30.71,30.62,30.69,27800.0,16.339,16.387,16.339,16.3764,27800.0
2009-01-09 13:05:00,30.69,30.71,30.56,30.58,39400.0,16.3764,16.387,16.307,16.3177,39400.0
2009-01-09 13:10:00,30.59,30.63,30.57,30.62,15500.0,16.323,16.3443,16.3123,16.339,15500.0
2009-01-09 13:15:00,30.62,30.62,30.52,30.62,24900.0,16.339,16.339,16.2856,16.339,24900.0
2009-01-09 13:20:00,30.62,30.63,30.55,30.62,19700.0,16.339,16.3443,16.3017,16.339,19700.0
2009-01-09 13:25:00,30.61,30.63,30.61,30.63,13200.0,16.3337,16.3443,16.3337,16.3443,13200.0
2009-01-09 13:30:00,30.63,30.68,30.63,30.68,33400.0,16.3443,16.371,16.3443,16.371,33400.0
2009-01-09 13:35:00,30.67,30.7,30.67,30.68,37500.0,16.3657,16.3817,16.3657,16.371,37500.0
2009-01-09 13:40:00,30.68,30.78,30.68,30.75,35300.0,16.371,16.4244,16.371,16.4084,35300.0
2009-01-09 13:45:00,30.76,30.77,30.75,30.76,19600.0,16.4137,16.4191,16.4084,16.4137,19600.0
2009-01-09 13:50:00,30.76,30.78,30.74,30.75,43300.0,16.4137,16.4244,16.403,16.4084,43300.0
2009-01-09 13:55:00,30.75,30.78,30.74,30.75,23700.0,16.4084,16.4244,16.403,16.4084,23700.0
2009-01-09 14:00:00,30.75,30.86,30.75,30.86,42100.0,16.4084,16.4671,16.4084,16.4671,42100.0
2009-01-09 14:05:00,30.86,30.93,30.86,30.91,26200.0,16.4671,16.5044,16.4671,16.4938,26200.0
2009-01-09 14:10:00,30.9,30.91,30.85,30.87,29700.0,16.4884,16.4938,16.4617,16.4724,29700.0
2009-01-09 14:15:00,30.86,30.93,30.81,30.92,26200.0,16.4671,16.5044,16.4404,16.4991,26200.0
2009-01-09 14:20:00,30.92,30.97,30.86,30.86,17700.0,16.4991,16.5258,16.4671,16.4671,17700.0
2009-01-09 14:25:00,30.85,30.89,30.79,30.8,18700.0,16.4617,16.4831,16.4297,16.4351,18700.0
2009-01-09 14:30:00,30.8,30.97,30.79,30.95,26700.0,16.4351,16.5258,16.4297,16.5151,26700.0
2009-01-09 14:35:00,30.95,30.96,30.89,30.92,22600.0,16.5151,16.5204,16.4831,16.4991,22600.0
2009-01-09 14:40:00,30.92,30.92,30.82,30.9,31100.0,16.4991,16.4991,16.4457,16.4884,31100.0
2009-01-09 14:45:00,30.9,30.94,30.81,30.82,35900.0,16.4884,16.5098,16.4404,16.4457,35900.0
2009-01-09 14:50:00,30.82,30.86,30.8,30.85,24100.0,16.4457,16.4671,16.4351,16.4617,24100.0
2009-01-09 14:55:00,30.86,30.88,30.8,30.82,20400.0,16.4671,16.4777,16.4351,16.4457,20400.0
2009-01-09 15:00:00,30.82,30.92,30.78,30.88,45300.0,16.4457,16.4991,16.4244,16.4777,45300.0
2009-01-09 15:05:00,30.9,30.94,30.77,30.78,60100.0,16.4884,16.5098,16.4191,16.4244,60100.0
2009-01-09 15:10:00,30.77,30.82,30.74,30.8,29000.0,16.4191,16.4457,16.403,16.4351,29000.0
2009-01-09 15:15:00,30.8,30.81,30.7,30.77,35300.0,16.4351,16.4404,16.3817,16.4191,35300.0
2009-01-09 15:20:00,30.78,30.8,30.7,30.75,28700.0,16.4244,16.4351,16.3817,16.4084,28700.0
2009-01-09 15:25:00,30.75,30.8,30.6,30.79,57800.0,16.4084,16.4351,16.3283,16.4297,57800.0
2009-01-09 15:30:00,30.8,30.94,30.79,30.92,115800.0,16.4351,16.5098,16.4297,16.4991,115800.0
2009-01-09 15:35:00,30.91,30.96,30.89,30.92,61700.0,16.4938,16.5204,16.4831,16.4991,61700.0
2009-01-09 15:40:00,30.91,30.91,30.78,30.81,74500.0,16.4938,16.4938,16.4244,16.4404,74500.0
2009-01-09 15:45:00,30.82,30.82,30.64,30.67,57200.0,16.4457,16.4457,16.3497,16.3657,57200.0
2009-01-09 15:50:00,30.68,30.73,30.48,30.57,96800.0,16.371,16.3977,16.2643,16.3123,96800.0
2009-01-09 15:55:00,30.58,30.62,30.52,30.57,65200.0,16.3177,16.339,16.2856,16.3123,65200.0
2009-01-12 09:30:00,30.64,30.64,30.45,30.48,13900.0,16.3497,16.3497,16.2483,16.2643,13900.0
2009-01-12 09:35:00,30.46,30.64,30.41,30.5,20600.0,16.2536,16.3497,16.227,16.275,20600.0
2009-01-12 09:40:00,30.5,30.53,30.38,30.4,15400.0,16.275,16.291,16.2109,16.2216,15400.0
2009-01-12 09:45:00,30.4,30.49,30.32,30.46,19300.0,16.2216,16.2696,16.1789,16.2536,19300.0
2009-01-12 09:50:00,30.46,30.46,30.37,30.39,15200.0,16.2536,16.2536,16.2056,16.2163,15200.0
2009-01-12 09:55:00,30.39,30.43,30.36,30.42,11300.0,16.2163,16.2376,16.2003,16.2323,11300.0
2009-01-12 10:00:00,30.4,30.41,30.31,30.32,12800.0,16.2216,16.227,16.1736,16.1789,12800.0
2009-01-12 10:05:00,30.32,30.34,30.24,30.25,13700.0,16.1789,16.1896,16.1362,16.1416,13700.0
2009-01-12 10:10:00,30.25,30.3,30.24,30.27,11400.0,16.1416,16.1683,16.1362,16.1522,11400.0
2009-01-12 10:15:00,30.27,30.27,30.21,30.25,11800.0,16.1522,16.1522,16.1202,16.1416,11800.0
2009-01-12 10:20:00,30.25,30.26,30.19,30.22,16500.0,16.1416,16.1469,16.1096,16.1256,16500.0
2009-01-12 10:25:00,30.21,30.25,30.2,30.23,8500.0,16.1202,16.1416,16.1149,16.1309,8500.0
2009-01-12 10:30:00,30.23,30.32,30.19,30.29,21800.0,16.1309,16.1789,16.1096,16.1629,21800.0
2009-01-12 10:35:00,30.29,30.33,30.27,30.32,15000.0,16.1629,16.1843,16.1522,16.1789,15000.0
2009-01-12 10:40:00,30.32,30.48,30.32,30.48,19200.0,16.1789,16.2643,16.1789,16.2643,19200.0
2009-01-12 10:45:00,30.48,30.52,30.47,30.51,22400.0,16.2643,16.2856,16.259,16.2803,22400.0
2009-01-12 10:50:00,30.51,30.55,30.49,30.55,18400.0,16.2803,16.3017,16.2696,16.3017,18400.0
2009-01-12 10:55:00,30.55,30.57,30.53,30.54,16500.0,16.3017,16.3123,16.291,16.2963,16500.0
2009-01-12 11:00:00,30.54,30.59,30.53,30.59,10800.0,16.2963,16.323,16.291,16.323,10800.0
2009-01-12 11:05:00,30.59,30.66,30.57,30.6,32000.0,16.323,16.3604,16.3123,16.3283,32000.0
2009-01-12 11:10:00,30.6,30.6,30.52,30.54,17500.0,16.3283,16.3283,16.2856,16.2963,17500.0
2009-01-12 11:15:00,30.54,30.64,30.54,30.62,28700.0,16.2963,16.3497,16.2963,16.339,28700.0
2009-01-12 11:20:00,30.62,30.69,30.58,30.68,26000.0,16.339,16.3764,16.3177,16.371,26000.0
2009-01-12 11:25:00,30.68,30.69,30.62,30.64,26800.0,16.371,16.3764,16.339,16.3497,26800.0
2009-01-12 11:30:00,30.63,30.67,30.58,30.58,27400.0,16.3443,16.3657,16.3177,16.3177,27400.0
2009-01-12 11:35:00,30.58,30.6,30.52,30.6,25800.0,16.3177,16.3283,16.2856,16.3283,25800.0
2009-01-12 11:40:00,30.59,30.59,30.53,30.56,11300.0,16.323,16.323,16.291,16.307,11300.0
2009-01-12 11:45:00,30.56,30.57,30.52,30.56,13800.0,16.307,16.3123,16.2856,16.307,13800.0
2009-01-12 11:50:00,30.56,30.65,30.54,30.63,11700.0,16.307,16.355,16.2963,16.3443,11700.0
2009-01-12 11:55:00,30.63,30.68,30.61,30.61,16000.0,16.3443,16.371,16.3337,16.3337,16000.0
2009-01-12 12:00:00,30.61,30.64,30.6,30.63,22400.0,16.3337,16.3497,16.3283,16.3443,22400.0
2009-01-12 12:05:00,30.61,30.64,30.59,30.61,22300.0,16.3337,16.3497,16.323,16.3337,22300.0
2009-01-12 12:10:00,30.61,30.63,30.59,30.61,12100.0,16.3337,16.3443,16.323,16.3337,12100.0
2009-01-12 12:15:00,30.61,30.63,30.59,30.6,8700.0,16.3337,16.3443,16.323,16.3283,8700.0
2009-01-12 12:20:00,30.59,30.62,30.54,30.55,22000.0,16.323,16.339,16.2963,16.3017,22000.0
2009-01-12 12:25:00,30.55,30.58,30.51,30.53,13400.0,16.3017,16.3177,16.2803,16.291,13400.0
2009-01-12 12:30:00,30.53,30.65,30.53,30.64,27500.0,16.291,16.355,16.291,16.3497,27500.0
2009-01-12 12:35:00,30.63,30.66,30.62,30.66,28600.0,16.3443,16.3604,16.339,16.3604,28600.0
2009-01-12 12:40:00,30.66,30.69,30.66,30.67,14100.0,16.3604,16.3764,16.3604,16.3657,14100.0
2009-01-12 12:45:00,30.67,30.7,30.66,30.7,19500.0,16.3657,16.3817,16.3604,16.3817,19500.0
2009-01-12 12:50:00,30.69,30.73,30.69,30.71,21200.0,16.3764,16.3977,16.3764,16.387,21200.0
2009-01-12 12:55:00,30.71,30.75,30.7,30.74,21400.0,16.387,16.4084,16.3817,16.403,21400.0
2009-01-12 13:00:00,30.73,30.76,30.73,30.76,11900.0,16.3977,16.4137,16.3977,16.4137,11900.0
2009-01-12 13:05:00,30.76,30.79,30.76,30.78,22700.0,16.4137,16.4297,16.4137,16.4244,22700.0
2009-01-12 13:10:00,30.78,30.83,30.78,30.8,16500.0,16.4244,16.4511,16.4244,16.4351,16500.0
2009-01-12 13:15:00,30.8,30.82,30.78,30.8,18200.0,16.4351,16.4457,16.4244,16.4351,18200.0
2009-01-12 13:20:00,30.8,30.82,30.76,30.76,18400.0,16.4351,16.4457,16.4137,16.4137,18400.0
2009-01-12 13:25:00,30.76,30.81,30.76,30.78,12700.0,16.4137,16.4404,16.4137,16.4244,12700.0
2009-01-12 13:30:00,30.8,30.8,30.78,30.79,15600.0,16.4351,16.4351,16.4244,16.4297,15600.0
2009-01-12 13:35:00,30.79,30.8,30.73,30.75,35300.0,16.4297,16.4351,16.3977,16.4084,35300.0
2009-01-12 13:40:00,30.74,30.75,30.73,30.74,15900.0,16.403,16.4084,16.3977,16.403,15900.0
2009-01-12 13:45:00,30.74,30.74,30.7,30.73,19800.0,16.403,16.403,16.3817,16.3977,19800.0
2009-01-12 13:50:00,30.72,30.73,30.72,30.73,14400.0,16.3924,16.3977,16.3924,16.3977,14400.0
2009-01-12 13:55:00,30.73,30.73,30.61,30.62,19100.0,16.3977,16.3977,16.3337,16.339,19100.0
2009-01-12 14:00:00,30.62,30.62,30.59,30.6,51100.0,16.339,16.339,16.323,16.3283,51100.0
2009-01-12 14:05:00,30.6,30.65,30.59,30.63,51900.0,16.3283,16.355,16.323,16.3443,51900.0
2009-01-12 14:10:00,30.63,30.68,30.63,30.65,29900.0,16.3443,16.371,16.3443,16.355,29900.0
2009-01-12 14:15:00,30.65,30.68,30.64,30.67,31800.0,16.355,16.371,16.3497,16.3657,31800.0
2009-01-12 14:20:00,30.67,30.67,30.63,30.67,39600.0,16.3657,16.3657,16.3443,16.3657,39600.0
2009-01-12 14:25:00,30.68,30.68,30.63,30.64,30000.0,16.371,16.371,16.3443,16.3497,30000.0
2009-01-12 14:30:00,30.64,30.65,30.53,30.54,42700.0,16.3497,16.355,16.291,16.2963,42700.0
2009-01-12 14:35:00,30.53,30.54,30.49,30.49,29700.0,16.291,16.2963,16.2696,16.2696,29700.0
2009-01-12 14:40:00,30.48,30.52,30.45,30.47,26800.0,16.2643,16.2856,16.2483,16.259,26800.0
2009-01-12 14:45:00,30.47,30.53,30.46,30.51,32100.0,16.259,16.291,16.2536,16.2803,32100.0
2009-01-12 14:50:00,30.51,30.55,30.47,30.48,29700.0,16.2803,16.3017,16.259,16.2643,29700.0
2009-01-12 14:55:00,30.47,30.48,30.44,30.45,21700.0,16.259,16.2643,16.243,16.2483,21700.0
2009-01-12 15:00:00,30.45,30.51,30.43,30.5,45500.0,16.2483,16.2803,16.2376,16.275,45500.0
2009-01-12 15:05:00,30.5,30.51,30.39,30.49,49900.0,16.275,16.2803,16.2163,16.2696,49900.0
2009-01-12 15:10:00,30.49,30.49,30.43,30.46,38900.0,16.2696,16.2696,16.2376,16.2536,38900.0
2009-01-12 15:15:00,30.46,30.53,30.43,30.5,36600.0,16.2536,16.291,16.2376,16.275,36600.0
2009-01-12 15:20:00,30.49,30.67,30.46,30.65,43200.0,16.2696,16.3657,16.2536,16.355,43200.0
2009-01-12 15:25:00,30.65,30.68,30.53,30.55,46500.0,16.355,16.371,16.291,16.3017,46500.0
2009-01-12 15:30:00,30.54,30.61,30.47,30.48,58800.0,16.2963,16.3337,16.259,16.2643,58800.0
2009-01-12 15:35:00,30.46,30.5,30.42,30.46,70800.0,16.2536,16.275,16.2323,16.2536,70800.0
2009-01-12 15:40:00,30.45,30.47,30.36,30.41,65100.0,16.2483,16.259,16.2003,16.227,65100.0
2009-01-12 15:45:00,30.41,30.55,30.36,30.54,62200.0,16.227,16.3017,16.2003,16.2963,62200.0
2009-01-12 15:50:00,30.53,30.57,30.46,30.47,90800.0,16.291,16.3123,16.2536,16.259,90800.0
2009-01-12 15:55:00,30.47,30.5,30.37,30.38,160200.0,16.259,16.275,16.2056,16.2109,160200.0
2009-01-13 09:30:00,30.4,30.48,30.28,30.3,15800.0,16.2216,16.2643,16.1576,16.1683,15800.0
2009-01-13 09:35:00,30.29,30.29,30.01,30.07,25700.0,16.1629,16.1629,16.0135,16.0455,25700.0
2009-01-13 09:40:00,30.08,30.31,30.08,30.29,29900.0,16.0509,16.1736,16.0509,16.1629,29900.0
2009-01-13 09:45:00,30.29,30.32,30.18,30.19,70000.0,16.1629,16.1789,16.1042,16.1096,70000.0
2009-01-13 09:50:00,30.2,30.23,30.14,30.2,31500.0,16.1149,16.1309,16.0829,16.1149,31500.0
2009-01-13 09:55:00,30.21,30.31,30.21,30.21,44100.0,16.1202,16.1736,16.1202,16.1202,44100.0
2009-01-13 10:00:00,30.23,30.26,30.2,30.25,36200.0,16.1309,16.1469,16.1149,16.1416,36200.0
2009-01-13 10:05:00,30.24,30.25,30.18,30.23,42500.0,16.1362,16.1416,16.1042,16.1309,42500.0
2009-01-13 10:10:00,30.23,30.26,30.16,30.26,27500.0,16.1309,16.1469,16.0936,16.1469,27500.0
2009-01-13 10:15:00,30.28,30.33,30.14,30.16,21300.0,16.1576,16.1843,16.0829,16.0936,21300.0
2009-01-13 10:20:00,30.15,30.16,30.02,30.03,20600.0,16.0882,16.0936,16.0188,16.0242,20600.0
2009-01-13 10:25:00,30.02,30.08,30.0,30.06,37400.0,16.0188,16.0509,16.0082,16.0402,37400.0
2009-01-13 10:30:00,30.06,30.12,29.96,29.97,32900.0,16.0402,16.0722,15.9868,15.9922,32900.0
2009-01-13 10:35:00,29.97,30.04,29.93,30.01,31200.0,15.9922,16.0295,15.9708,16.0135,31200.0
2009-01-13 10:40:00,30.0,30.08,29.99,30.07,20300.0,16.0082,16.0509,16.0028,16.0455,20300.0
2009-01-13 10:45:00,30.05,30.13,30.05,30.11,25400.0,16.0349,16.0775,16.0349,16.0669,25400.0
2009-01-13 10:50:00,30.1,30.1,29.98,30.01,27100.0,16.0615,16.0615,15.9975,16.0135,27100.0
2009-01-13 10:55:00,30.02,30.02,29.88,29.89,20700.0,16.0188,16.0188,15.9441,15.9495,20700.0
2009-01-13 11:00:00,29.89,29.9,29.8,29.86,20800.0,15.9495,15.9548,15.9015,15.9335,20800.0
2009-01-13 11:05:00,29.87,29.89,29.77,29.81,36100.0,15.9388,15.9495,15.8854,15.9068,36100.0
2009-01-13 11:10:00,29.81,29.81,29.71,29.76,28900.0,15.9068,15.9068,15.8534,15.8801,28900.0
2009-01-13 11:15:00,29.75,29.75,29.63,29.67,20400.0,15.8748,15.8748,15.8107,15.8321,20400.0
2009-01-13 11:20:00,29.67,29.67,29.57,29.64,25000.0,15.8321,15.8321,15.7787,15.8161,25000.0
2009-01-13 11:25:00,29.63,29.83,29.62,29.82,36100.0,15.8107,15.9175,15.8054,15.9121,36100.0
2009-01-13 11:30:00,29.83,29.9,29.78,29.78,43200.0,15.9175,15.9548,15.8908,15.8908,43200.0
2009-01-13 11:35:00,29.78,29.81,29.67,29.68,35200.0,15.8908,15.9068,15.8321,15.8374,35200.0
2009-01-13 11:40:00,29.68,29.76,29.65,29.65,36200.0,15.8374,15.8801,15.8214,15.8214,36200.0
2009-01-13 11:45:00,29.64,29.67,29.55,29.57,35100.0,15.8161,15.8321,15.7681,15.7787,35100.0
2009-01-13 11:50:00,29.58,29.61,29.49,29.49,29700.0,15.7841,15.8001,15.736,15.736,29700.0
2009-01-13 11:55:00,29.5,29.69,29.49,29.69,30500.0,15.7414,15.8428,15.736,15.8428,30500.0
2009-01-13 12:00:00,29.7,29.77,29.62,29.74,31900.0,15.8481,15.8854,15.8054,15.8694,31900.0
2009-01-13 12:05:00,29.73,29.77,29.68,29.68,25000.0,15.8641,15.8854,15.8374,15.8374,25000.0
2009-01-13 12:10:00,29.68,29.69,29.61,29.66,11400.0,15.8374,15.8428,15.8001,15.8267,11400.0
2009-01-13 12:15:00,29.66,29.67,29.58,29.62,14000.0,15.8267,15.8321,15.7841,15.8054,14000.0
2009-01-13 12:20:00,29.62,29.66,29.6,29.64,19500.0,15.8054,15.8267,15.7947,15.8161,19500.0
2009-01-13 12:25:00,29.65,29.66,29.6,29.64,27000.0,15.8214,15.8267,15.7947,15.8161,27000.0
2009-01-13 12:30:00,29.63,29.71,29.62,29.69,28400.0,15.8107,15.8534,15.8054,15.8428,28400.0
2009-01-13 12:35:00,29.68,29.73,29.65,29.69,25500.0,15.8374,15.8641,15.8214,15.8428,25500.0
2009-01-13 12:40:00,29.68,29.68,29.57,29.59,11000.0,15.8374,15.8374,15.7787,15.7894,11000.0
2009-01-13 12:45:00,29.59,29.61,29.55,29.59,12600.0,15.7894,15.8001,15.7681,15.7894,12600.0
2009-01-13 12:50:00,29.62,29.71,29.62,29.7,27000.0,15.8054,15.8534,15.8054,15.8481,27000.0
2009-01-13 12:55:00,29.72,29.72,29.56,29.56,14500.0,15.8588,15.8588,15.7734,15.7734,14500.0
2009-01-13 13:00:00,29.56,29.62,29.56,29.62,14200.0,15.7734,15.8054,15.7734,15.8054,14200.0
2009-01-13 13:05:00,29.63,29.66,29.6,29.61,18200.0,15.8107,15.8267,15.7947,15.8001,18200.0
2009-01-13 13:10:00,29.61,29.65,29.6,29.63,12900.0,15.8001,15.8214,15.7947,15.8107,12900.0
2009-01-13 13:15:00,29.64,29.71,29.62,29.67,13100.0,15.8161,15.8534,15.8054,15.8321,13100.0
2009-01-13 13:20:00,29.67,29.68,29.62,29.66,17300.0,15.8321,15.8374,15.8054,15.8267,17300.0
2009-01-13 13:25:00,29.66,29.7,29.64,29.64,21600.0,15.8267,15.8481,15.8161,15.8161,21600.0
2009-01-13 13:30:00,29.63,29.74,29.61,29.74,13400.0,15.8107,15.8694,15.8001,15.8694,13400.0
2009-01-13 13:35:00,29.74,29.8,29.73,29.79,18300.0,15.8694,15.9015,15.8641,15.8961,18300.0
2009-01-13 13:40:00,29.8,29.81,29.71,29.72,15600.0,15.9015,15.9068,15.8534,15.8588,15600.0
2009-01-13 13:45:00,29.72,29.75,29.68,29.69,11400.0,15.8588,15.8748,15.8374,15.8428,11400.0
2009-01-13 13:50:00,29.7,29.72,29.64,29.64,20000.0,15.8481,15.8588,15.8161,15.8161,20000.0
2009-01-13 13:55:00,29.64,29.65,29.55,29.57,20200.0,15.8161,15.8214,15.7681,15.7787,20200.0
2009-01-13 14:00:00,29.56,29.62,29.56,29.61,15100.0,15.7734,15.8054,15.7734,15.8001,15100.0
2009-01-13 14:05:00,29.62,29.68,29.62,29.64,12300.0,15.8054,15.8374,15.8054,15.8161,12300.0
2009-01-13 14:10:00,29.63,29.71,29.61,29.71,9800.0,15.8107,15.8534,15.8001,15.8534,9800.0
2009-01-13 14:15:00,29.71,29.72,29.67,29.7,9000.0,15.8534,15.8588,15.8321,15.8481,9000.0
2009-01-13 14:20:00,29.7,29.72,29.65,29.69,19700.0,15.8481,15.8588,15.8214,15.8428,19700.0
2009-01-13 14:25:00,29.68,29.68,29.57,29.57,24800.0,15.8374,15.8374,15.7787,15.7787,24800.0
2009-01-13 14:30:00,29.59,29.76,29.58,29.72,24500.0,15.7894,15.8801,15.7841,15.8588,24500.0
2009-01-13 14:35:00,29.72,29.82,29.7,29.77,12800.0,15.8588,15.9121,15.8481,15.8854,12800.0
2009-01-13 14:40:00,29.77,29.84,29.77,29.81,21300.0,15.8854,15.9228,15.8854,15.9068,21300.0
2009-01-13 14:45:00,29.83,29.95,29.82,29.88,31900.0,15.9175,15.9815,15.9121,15.9441,31900.0
2009-01-13 14:50:00,29.88,29.91,29.84,29.86,21400.0,15.9441,15.9602,15.9228,15.9335,21400.0
2009-01-13 14:55:00,29.87,29.93,29.81,29.84,42200.0,15.9388,15.9708,15.9068,15.9228,42200.0
2009-01-13 15:00:00,29.85,29.85,29.69,29.76,23900.0,15.9281,15.9281,15.8428,15.8801,23900.0
2009-01-13 15:05:00,29.77,29.77,29.59,29.61,24900.0,15.8854,15.8854,15.7894,15.8001,24900.0
2009-01-13 15:10:00,29.61,29.65,29.56,29.6,42000.0,15.8001,15.8214,15.7734,15.7947,42000.0
2009-01-13 15:15:00,29.62,29.69,29.55,29.62,38100.0,15.8054,15.8428,15.7681,15.8054,38100.0
2009-01-13 15:20:00,29.63,29.75,29.59,29.68,49700.0,15.8107,15.8748,15.7894,15.8374,49700.0
2009-01-13 15:25:00,29.67,29.69,29.56,29.61,45400.0,15.8321,15.8428,15.7734,15.8001,45400.0
2009-01-13 15:30:00,29.61,29.74,29.52,29.72,60000.0,15.8001,15.8694,15.752,15.8588,60000.0
2009-01-13 15:35:00,29.72,29.78,29.69,29.72,67600.0,15.8588,15.8908,15.8428,15.8588,67600.0
2009-01-13 15:40:00,29.71,29.8,29.68,29.8,50200.0,15.8534,15.9015,15.8374,15.9015,50200.0
2009-01-13 15:45:00,29.8,29.88,29.74,29.88,47800.0,15.9015,15.9441,15.8694,15.9441,47800.0
2009-01-13 15:50:00,29.87,29.9,29.73,29.75,58900.0,15.9388,15.9548,15.8641,15.8748,58900.0
2009-01-13 15:55:00,29.74,29.84,29.68,29.7,141000.0,15.8694,15.9228,15.8374,15.8481,141000.0
2009-01-14 09:30:00,29.3,29.3,29.04,29.23,36100.0,15.6347,15.6347,15.4959,15.5973,36100.0
2009-01-14 09:35:00,29.23,29.26,28.99,29.05,37600.0,15.5973,15.6133,15.4692,15.5012,37600.0
2009-01-14 09:40:00,29.03,29.11,28.97,28.99,19400.0,15.4906,15.5333,15.4586,15.4692,19400.0
2009-01-14 09:45:00,29.04,29.04,28.93,28.95,19300.0,15.4959,15.4959,15.4372,15.4479,19300.0
2009-01-14 09:50:00,28.96,28.99,28.87,28.96,30400.0,15.4532,15.4692,15.4052,15.4532,30400.0
2009-01-14 09:55:00,28.95,28.98,28.91,28.93,19600.0,15.4479,15.4639,15.4265,15.4372,19600.0
2009-01-14 10:00:00,28.92,29.07,28.91,29.01,24800.0,15.4319,15.5119,15.4265,15.4799,24800.0
2009-01-14 10:05:00,29.01,29.04,28.98,29.01,51000.0,15.4799,15.4959,15.4639,15.4799,51000.0
2009-01-14 10:10:00,29.0,29.04,28.98,29.02,42000.0,15.4746,15.4959,15.4639,15.4852,42000.0
2009-01-14 10:15:00,29.01,29.05,28.96,29.01,41600.0,15.4799,15.5012,15.4532,15.4799,41600.0
2009-01-14 10:20:00,29.01,29.03,28.97,29.01,16300.0,15.4799,15.4906,15.4586,15.4799,16300.0
2009-01-14 10:25:00,29.02,29.03,28.98,28.99,15300.0,15.4852,15.4906,15.4639,15.4692,15300.0
2009-01-14 10:30:00,28.99,29.02,28.97,28.99,41600.0,15.4692,15.4852,15.4586,15.4692,41600.0
2009-01-14 10:35:00,28.99,28.99,28.78,28.8,27800.0,15.4692,15.4692,15.3572,15.3678,27800.0
2009-01-14 10:40:00,28.8,28.83,28.69,28.72,66400.0,15.3678,15.3839,15.3092,15.3252,66400.0
2009-01-14 10:45:00,28.73,28.75,28.63,28.66,28900.0,15.3305,15.3412,15.2771,15.2931,28900.0
2009-01-14 10:50:00,28.66,28.67,28.55,28.67,32600.0,15.2931,15.2985,15.2344,15.2985,32600.0
2009-01-14 10:55:00,28.67,28.8,28.63,28.78,28300.0,15.2985,15.3678,15.2771,15.3572,28300.0
2009-01-14 11:00:00,28.77,28.79,28.72,28.76,19400.0,15.3518,15.3625,15.3252,15.3465,19400.0
2009-01-14 11:05:00,28.77,28.79,28.73,28.76,42600.0,15.3518,15.3625,15.3305,15.3465,42600.0
2009-01-14 11:10:00,28.76,28.85,28.74,28.84,61300.0,15.3465,15.3945,15.3358,15.3892,61300.0
2009-01-14 11:15:00,28.84,28.92,28.77,28.92,31600.0,15.3892,15.4319,15.3518,15.4319,31600.0
2009-01-14 11:20:00,28.94,29.12,28.93,29.09,37700.0,15.4426,15.5386,15.4372,15.5226,37700.0
2009-01-14 11:25:00,29.1,29.13,29.06,29.08,17600.0,15.5279,15.5439,15.5066,15.5173,17600.0
2009-01-14 11:30:00,29.08,29.13,29.06,29.12,20400.0,15.5173,15.5439,15.5066,15.5386,20400.0
2009-01-14 11:35:00,29.13,29.13,29.1,29.12,11300.0,15.5439,15.5439,15.5279,15.5386,11300.0
2009-01-14 11:40:00,29.12,29.12,29.06,29.09,35400.0,15.5386,15.5386,15.5066,15.5226,35400.0
2009-01-14 11:45:00,29.08,29.14,29.07,29.13,54800.0,15.5173,15.5493,15.5119,15.5439,54800.0
2009-01-14 11:50:00,29.13,29.17,29.13,29.15,16800.0,15.5439,15.5653,15.5439,15.5546,16800.0
2009-01-14 11:55:00,29.15,29.2,29.13,29.18,11600.0,15.5546,15.5813,15.5439,15.5706,11600.0
2009-01-14 12:00:00,29.19,29.2,29.12,29.17,16900.0,15.576,15.5813,15.5386,15.5653,16900.0
2009-01-14 12:05:00,29.18,29.3,29.14,29.3,26300.0,15.5706,15.6347,15.5493,15.6347,26300.0
2009-01-14 12:10:00,29.27,29.3,29.25,29.27,18500.0,15.6186,15.6347,15.608,15.6186,18500.0
2009-01-14 12:15:00,29.27,29.28,29.12,29.14,22900.0,15.6186,15.624,15.5386,15.5493,22900.0
2009-01-14 12:20:00,29.14,29.16,29.1,29.14,15000.0,15.5493,15.5599,15.5279,15.5493,15000.0
2009-01-14 12:25:00,29.14,29.18,29.09,29.18,14800.0,15.5493,15.5706,15.5226,15.5706,14800.0
2009-01-14 12:30:00,29.18,29.28,29.18,29.26,13700.0,15.5706,15.624,15.5706,15.6133,13700.0
2009-01-14 12:35:00,29.26,29.27,29.18,29.21,14300.0,15.6133,15.6186,15.5706,15.5866,14300.0
2009-01-14 12:40:00,29.2,29.24,29.14,29.22,60700.0,15.5813,15.6026,15.5493,15.592,60700.0
2009-01-14 12:45:00,29.22,29.27,29.21,29.24,17400.0,15.592,15.6186,15.5866,15.6026,17400.0
2009-01-14 12:50:00,29.23,29.4,29.23,29.38,19300.0,15.5973,15.688,15.5973,15.6773,19300.0
2009-01-14 12:55:00,29.38,29.44,29.36,29.44,15900.0,15.6773,15.7094,15.6667,15.7094,15900.0
2009-01-14 13:00:00,29.44,29.46,29.41,29.45,11100.0,15.7094,15.72,15.6933,15.7147,11100.0
2009-01-14 13:05:00,29.45,29.51,29.43,29.48,11900.0,15.7147,15.7467,15.704,15.7307,11900.0
2009-01-14 13:10:00,29.48,29.48,29.38,29.39,9300.0,15.7307,15.7307,15.6773,15.6827,9300.0
2009-01-14 13:15:00,29.38,29.4,29.33,29.35,9400.0,15.6773,15.688,15.6507,15.6613,9400.0
2009-01-14 13:20:00,29.36,29.37,29.25,29.26,10800.0,15.6667,15.672,15.608,15.6133,10800.0
2009-01-14 13:25:00,29.26,29.32,29.24,29.26,19800.0,15.6133,15.6453,15.6026,15.6133,19800.0
2009-01-14 13:30:00,29.26,29.32,29.25,29.31,115900.0,15.6133,15.6453,15.608,15.64,115900.0
2009-01-14 13:35:00,29.31,29.35,29.29,29.29,15800.0,15.64,15.6613,15.6293,15.6293,15800.0
2009-01-14 13:40:00,29.29,29.33,29.28,29.32,9300.0,15.6293,15.6507,15.624,15.6453,9300.0
2009-01-14 13:45:00,29.32,29.42,29.28,29.42,17000.0,15.6453,15.6987,15.624,15.6987,17000.0
2009-01-14 13:50:00,29.41,29.45,29.41,29.45,32600.0,15.6933,15.7147,15.6933,15.7147,32600.0
2009-01-14 13:55:00,29.45,29.45,29.41,29.42,9000.0,15.7147,15.7147,15.6933,15.6987,9000.0
2009-01-14 14:00:00,29.42,29.48,29.4,29.43,38900.0,15.6987,15.7307,15.688,15.704,38900.0
2009-01-14 14:05:00,29.44,29.57,29.42,29.57,21600.0,15.7094,15.7787,15.6987,15.7787,21600.0
2009-01-14 14:10:00,29.58,29.7,29.56,29.58,22700.0,15.7841,15.8481,15.7734,15.7841,22700.0
2009-01-14 14:15:00,29.58,29.7,29.57,29.67,37200.0,15.7841,15.8481,15.7787,15.8321,37200.0
2009-01-14 14:20:00,29.67,29.67,29.58,29.6,17400.0,15.8321,15.8321,15.7841,15.7947,17400.0
2009-01-14 14:25:00,29.61,29.64,29.59,29.63,16500.0,15.8001,15.8161,15.7894,15.8107,16500.0
2009-01-14 14:30:00,29.63,29.82,29.63,29.79,34000.0,15.8107,15.9121,15.8107,15.8961,34000.0
2009-01-14 14:35:00,29.79,29.84,29.78,29.78,28100.0,15.8961,15.9228,15.8908,15.8908,28100.0
2009-01-14 14:40:00,29.78,29.88,29.77,29.87,27400.0,15.8908,15.9441,15.8854,15.9388,27400.0
2009-01-14 14:45:00,29.85,29.89,29.82,29.84,47600.0,15.9281,15.9495,15.9121,15.9228,47600.0
2009-01-14 14:50:00,29.84,29.88,29.83,29.85,54400.0,15.9228,15.9441,15.9175,15.9281,54400.0
2009-01-14 14:55:00,29.85,29.87,29.84,29.84,43700.0,15.9281,15.9388,15.9228,15.9228,43700.0
2009-01-14 15:00:00,29.84,29.85,29.62,29.62,117400.0,15.9228,15.9281,15.8054,15.8054,117400.0
2009-01-14 15:05:00,29.61,29.65,29.5,29.52,132900.0,15.8001,15.8214,15.7414,15.752,132900.0
2009-01-14 15:10:00,29.51,29.57,29.48,29.51,65400.0,15.7467,15.7787,15.7307,15.7467,65400.0
2009-01-14 15:15:00,29.51,29.67,29.49,29.66,73200.0,15.7467,15.8321,15.736,15.8267,73200.0
2009-01-14 15:20:00,29.66,29.82,29.65,29.82,99900.0,15.8267,15.9121,15.8214,15.9121,99900.0
2009-01-14 15:25:00,29.82,29.93,29.78,29.81,111000.0,15.9121,15.9708,15.8908,15.9068,111000.0
2009-01-14 15:30:00,29.8,29.84,29.77,29.84,70900.0,15.9015,15.9228,15.8854,15.9228,70900.0
2009-01-14 15:35:00,29.82,29.84,29.75,29.76,118700.0,15.9121,15.9228,15.8748,15.8801,118700.0
2009-01-14 15:40:00,29.77,29.91,29.74,29.91,179700.0,15.8854,15.9602,15.8694,15.9602,179700.0
2009-01-14 15:45:00,29.91,29.99,29.86,29.89,153800.0,15.9602,16.0028,15.9335,15.9495,153800.0
2009-01-14 15:50:00,29.88,29.93,29.76,29.8,203600.0,15.9441,15.9708,15.8801,15.9015,203600.0
2009-01-14 15:55:00,29.8,29.91,29.78,29.87,193200.0,15.9015,15.9602,15.8908,15.9388,193200.0
2009-01-15 09:30:00,29.77,29.9,29.75,29.84,35800.0,15.8854,15.9548,15.8748,15.9228,35800.0
2009-01-15 09:35:00,29.84,29.93,29.8,29.87,15900.0,15.9228,15.9708,15.9015,15.9388,15900.0
2009-01-15 09:40:00,29.87,29.97,29.86,29.88,16700.0,15.9388,15.9922,15.9335,15.9441,16700.0
2009-01-15 09:45:00,29.89,29.91,29.77,29.83,111300.0,15.9495,15.9602,15.8854,15.9175,111300.0
2009-01-15 09:50:00,29.83,29.86,29.78,29.81,79300.0,15.9175,15.9335,15.8908,15.9068,79300.0
2009-01-15 09:55:00,29.82,29.91,29.79,29.81,45700.0,15.9121,15.9602,15.8961,15.9068,45700.0
2009-01-15 10:00:00,29.83,29.94,29.67,29.76,47500.0,15.9175,15.9762,15.8321,15.8801,47500.0
2009-01-15 10:05:00,29.75,29.78,29.67,29.76,51200.0,15.8748,15.8908,15.8321,15.8801,51200.0
2009-01-15 10:10:00,29.75,29.86,29.75,29.86,25700.0,15.8748,15.9335,15.8748,15.9335,25700.0
2009-01-15 10:15:00,29.86,29.92,29.83,29.92,43300.0,15.9335,15.9655,15.9175,15.9655,43300.0
2009-01-15 10:20:00,29.92,30.03,29.89,29.97,59300.0,15.9655,16.0242,15.9495,15.9922,59300.0
2009-01-15 10:25:00,29.96,29.97,29.84,29.89,38800.0,15.9868,15.9922,15.9228,15.9495,38800.0
2009-01-15 10:30:00,29.89,29.94,29.83,29.85,47700.0,15.9495,15.9762,15.9175,15.9281,47700.0
2009-01-15 10:35:00,29.85,30.06,29.85,30.06,41900.0,15.9281,16.0402,15.9281,16.0402,41900.0
2009-01-15 10:40:00,30.06,30.14,30.05,30.08,44500.0,16.0402,16.0829,16.0349,16.0509,44500.0
2009-01-15 10:45:00,30.08,30.08,29.97,29.98,52500.0,16.0509,16.0509,15.9922,15.9975,52500.0
2009-01-15 10:50:00,29.98,29.99,29.89,29.91,28700.0,15.9975,16.0028,15.9495,15.9602,28700.0
2009-01-15 10:55:00,29.92,29.96,29.89,29.91,22200.0,15.9655,15.9868,15.9495,15.9602,22200.0
2009-01-15 11:00:00,29.9,29.95,29.88,29.95,30800.0,15.9548,15.9815,15.9441,15.9815,30800.0
2009-01-15 11:05:00,29.93,29.95,29.88,29.92,29000.0,15.9708,15.9815,15.9441,15.9655,29000.0
2009-01-15 11:10:00,29.92,29.92,29.88,29.9,22000.0,15.9655,15.9655,15.9441,15.9548,22000.0
2009-01-15 11:15:00,29.9,29.96,29.86,29.87,17800.0,15.9548,15.9868,15.9335,15.9388,17800.0
2009-01-15 11:20:00,29.86,29.94,29.86,29.94,23400.0,15.9335,15.9762,15.9335,15.9762,23400.0
2009-01-15 11:25:00,29.94,30.01,29.92,29.93,24300.0,15.9762,16.0135,15.9655,15.9708,24300.0
2009-01-15 11:30:00,29.93,29.94,29.88,29.88,16600.0,15.9708,15.9762,15.9441,15.9441,16600.0
2009-01-15 11:35:00,29.87,29.87,29.79,29.81,32400.0,15.9388,15.9388,15.8961,15.9068,32400.0
2009-01-15 11:40:00,29.81,29.84,29.81,29.83,25000.0,15.9068,15.9228,15.9068,15.9175,25000.0
2009-01-15 11:45:00,29.83,29.84,29.79,29.79,29400.0,15.9175,15.9228,15.8961,15.8961,29400.0
2009-01-15 11:50:00,29.79,29.83,29.76,29.81,24300.0,15.8961,15.9175,15.8801,15.9068,24300.0
2009-01-15 11:55:00,29.8,29.86,29.8,29.85,11700.0,15.9015,15.9335,15.9015,15.9281,11700.0
2009-01-15 12:00:00,29.86,29.89,29.83,29.84,12400.0,15.9335,15.9495,15.9175,15.9228,12400.0
2009-01-15 12:05:00,29.83,29.83,29.73,29.74,18800.0,15.9175,15.9175,15.8641,15.8694,18800.0
2009-01-15 12:10:00,29.74,29.84,29.73,29.84,22900.0,15.8694,15.9228,15.8641,15.9228,22900.0
2009-01-15 12:15:00,29.83,29.83,29.78,29.8,13700.0,15.9175,15.9175,15.8908,15.9015,13700.0
2009-01-15 12:20:00,29.8,29.82,29.76,29.8,26800.0,15.9015,15.9121,15.8801,15.9015,26800.0
2009-01-15 12:25:00,29.8,29.82,29.79,29.82,20400.0,15.9015,15.9121,15.8961,15.9121,20400.0
2009-01-15 12:30:00,29.82,29.85,29.81,29.85,30700.0,15.9121,15.9281,15.9068,15.9281,30700.0
2009-01-15 12:35:00,29.84,29.85,29.81,29.83,37700.0,15.9228,15.9281,15.9068,15.9175,37700.0
2009-01-15 12:40:00,29.81,29.83,29.8,29.82,26100.0,15.9068,15.9175,15.9015,15.9121,26100.0
2009-01-15 12:45:00,29.82,29.85,29.82,29.82,41200.0,15.9121,15.9281,15.9121,15.9121,41200.0
2009-01-15 12:50:00,29.83,29.86,29.83,29.85,32400.0,15.9175,15.9335,15.9175,15.9281,32400.0
2009-01-15 12:55:00,29.84,29.85,29.8,29.85,35500.0,15.9228,15.9281,15.9015,15.9281,35500.0
2009-01-15 13:00:00,29.85,29.89,29.77,29.78,21600.0,15.9281,15.9495,15.8854,15.8908,21600.0
2009-01-15 13:05:00,29.78,29.79,29.73,29.73,14200.0,15.8908,15.8961,15.8641,15.8641,14200.0
2009-01-15 13:10:00,29.74,29.76,29.69,29.71,27900.0,15.8694,15.8801,15.8428,15.8534,27900.0
2009-01-15 13:15:00,29.71,29.76,29.68,29.74,42000.0,15.8534,15.8801,15.8374,15.8694,42000.0
2009-01-15 13:20:00,29.74,29.78,29.69,29.77,47100.0,15.8694,15.8908,15.8428,15.8854,47100.0
2009-01-15 13:25:00,29.77,29.82,29.76,29.8,27400.0,15.8854,15.9121,15.8801,15.9015,27400.0
2009-01-15 13:30:00,29.81,29.81,29.73,29.76,38200.0,15.9068,15.9068,15.8641,15.8801,38200.0
2009-01-15 13:35:00,29.76,29.8,29.72,29.78,51900.0,15.8801,15.9015,15.8588,15.8908,51900.0
2009-01-15 13:40:00,29.77,29.79,29.72,29.73,33100.0,15.8854,15.8961,15.8588,15.8641,33100.0
2009-01-15 13:45:00,29.73,29.73,29.65,29.65,52500.0,15.8641,15.8641,15.8214,15.8214,52500.0
2009-01-15 13:50:00,29.65,29.75,29.64,29.73,40100.0,15.8214,15.8748,15.8161,15.8641,40100.0
2009-01-15 13:55:00,29.72,29.84,29.69,29.75,51000.0,15.8588,15.9228,15.8428,15.8748,51000.0
2009-01-15 14:00:00,29.74,29.82,29.74,29.78,62600.0,15.8694,15.9121,15.8694,15.8908,62600.0
2009-01-15 14:05:00,29.78,29.98,29.78,29.86,44900.0,15.8908,15.9975,15.8908,15.9335,44900.0
2009-01-15 14:10:00,29.87,29.92,29.81,29.87,43500.0,15.9388,15.9655,15.9068,15.9388,43500.0
2009-01-15 14:15:00,29.87,29.94,29.85,29.91,36000.0,15.9388,15.9762,15.9281,15.9602,36000.0
2009-01-15 14:20:00,29.91,30.0,29.88,29.89,28600.0,15.9602,16.0082,15.9441,15.9495,28600.0
2009-01-15 14:25:00,29.89,30.05,29.87,30.01,51400.0,15.9495,16.0349,15.9388,16.0135,51400.0
2009-01-15 14:30:00,30.01,30.24,29.99,30.16,50200.0,16.0135,16.1362,16.0028,16.0936,50200.0
2009-01-15 14:35:00,30.16,30.17,29.94,30.03,45500.0,16.0936,16.0989,15.9762,16.0242,45500.0
2009-01-15 14:40:00,30.04,30.23,30.04,30.17,36100.0,16.0295,16.1309,16.0295,16.0989,36100.0
2009-01-15 14:45:00,30.17,30.26,30.13,30.14,56500.0,16.0989,16.1469,16.0775,16.0829,56500.0
2009-01-15 14:50:00,30.16,30.22,30.07,30.1,32900.0,16.0936,16.1256,16.0455,16.0615,32900.0
2009-01-15 14:55:00,30.09,30.11,29.92,29.93,36700.0,16.0562,16.0669,15.9655,15.9708,36700.0
2009-01-15 15:00:00,29.92,30.0,29.88,29.89,40600.0,15.9655,16.0082,15.9441,15.9495,40600.0
2009-01-15 15:05:00,29.89,29.91,29.83,29.9,39000.0,15.9495,15.9602,15.9175,15.9548,39000.0
2009-01-15 15:10:00,29.91,30.03,29.89,29.97,49100.0,15.9602,16.0242,15.9495,15.9922,49100.0
2009-01-15 15:15:00,29.98,30.04,29.93,30.04,48600.0,15.9975,16.0295,15.9708,16.0295,48600.0
2009-01-15 15:20:00,30.05,30.09,29.85,29.85,46900.0,16.0349,16.0562,15.9281,15.9281,46900.0
2009-01-15 15:25:00,29.86,29.91,29.82,29.9,46900.0,15.9335,15.9602,15.9121,15.9548,46900.0
2009-01-15 15:30:00,29.9,30.09,29.84,30.09,50500.0,15.9548,16.0562,15.9228,16.0562,50500.0
2009-01-15 15:35:00,30.11,30.12,29.99,30.03,44800.0,16.0669,16.0722,16.0028,16.0242,44800.0
2009-01-15 15:40:00,30.03,30.06,29.89,29.9,47500.0,16.0242,16.0402,15.9495,15.9548,47500.0
2009-01-15 15:45:00,29.89,30.12,29.85,30.08,66000.0,15.9495,16.0722,15.9281,16.0509,66000.0
2009-01-15 15:50:00,30.08,30.15,30.07,30.14,85100.0,16.0509,16.0882,16.0455,16.0829,85100.0
2009-01-15 15:55:00,30.13,30.2,30.08,30.2,139900.0,16.0775,16.1149,16.0509,16.1149,139900.0
2009-01-16 09:30:00,30.66,30.91,30.44,30.5,292300.0,16.3604,16.4938,16.243,16.275,292300.0
2009-01-16 09:35:00,30.52,30.63,30.51,30.57,19000.0,16.2856,16.3443,16.2803,16.3123,19000.0
2009-01-16 09:40:00,30.6,30.61,30.46,30.61,27600.0,16.3283,16.3337,16.2536,16.3337,27600.0
2009-01-16 09:45:00,30.62,30.75,30.62,30.73,29300.0,16.339,16.4084,16.339,16.3977,29300.0
2009-01-16 09:50:00,30.74,30.84,30.73,30.84,34500.0,16.403,16.4564,16.3977,16.4564,34500.0
2009-01-16 09:55:00,30.83,30.88,30.81,30.87,20000.0,16.4511,16.4777,16.4404,16.4724,20000.0
2009-01-16 10:00:00,30.87,31.0,30.86,31.0,26400.0,16.4724,16.5418,16.4671,16.5418,26400.0
2009-01-16 10:05:00,30.99,31.01,30.95,30.95,27400.0,16.5364,16.5471,16.5151,16.5151,27400.0
2009-01-16 10:10:00,30.95,30.96,30.76,30.82,36800.0,16.5151,16.5204,16.4137,16.4457,36800.0
2009-01-16 10:15:00,30.81,30.84,30.76,30.83,31800.0,16.4404,16.4564,16.4137,16.4511,31800.0
2009-01-16 10:20:00,30.84,30.88,30.84,30.86,29000.0,16.4564,16.4777,16.4564,16.4671,29000.0
2009-01-16 10:25:00,30.85,30.87,30.84,30.85,24800.0,16.4617,16.4724,16.4564,16.4617,24800.0
2009-01-16 10:30:00,30.85,30.99,30.82,30.97,33000.0,16.4617,16.5364,16.4457,16.5258,33000.0
2009-01-16 10:35:00,30.97,31.02,30.96,31.0,28400.0,16.5258,16.5525,16.5204,16.5418,28400.0
2009-01-16 10:40:00,30.99,31.0,30.92,30.93,32600.0,16.5364,16.5418,16.4991,16.5044,32600.0
2009-01-16 10:45:00,30.94,31.0,30.85,30.86,28600.0,16.5098,16.5418,16.4617,16.4671,28600.0
2009-01-16 10:50:00,30.86,30.93,30.84,30.92,18200.0,16.4671,16.5044,16.4564,16.4991,18200.0
2009-01-16 10:55:00,30.91,30.97,30.91,30.95,19500.0,16.4938,16.5258,16.4938,16.5151,19500.0
2009-01-16 11:00:00,30.95,30.97,30.92,30.93,52200.0,16.5151,16.5258,16.4991,16.5044,52200.0
2009-01-16 11:05:00,30.93,30.93,30.81,30.83,39300.0,16.5044,16.5044,16.4404,16.4511,39300.0
2009-01-16 11:10:00,30.83,30.93,30.83,30.92,24400.0,16.4511,16.5044,16.4511,16.4991,24400.0
2009-01-16 11:15:00,30.91,30.94,30.85,30.94,14900.0,16.4938,16.5098,16.4617,16.5098,14900.0
2009-01-16 11:20:00,30.93,30.99,30.91,30.98,17300.0,16.5044,16.5364,16.4938,16.5311,17300.0
2009-01-16 11:25:00,31.0,31.05,30.95,31.03,19100.0,16.5418,16.5685,16.5151,16.5578,19100.0
2009-01-16 11:30:00,31.04,31.04,30.99,31.0,33300.0,16.5631,16.5631,16.5364,16.5418,33300.0
2009-01-16 11:35:00,31.01,31.04,30.99,31.0,73300.0,16.5471,16.5631,16.5364,16.5418,73300.0
2009-01-16 11:40:00,31.0,31.0,30.91,30.97,35500.0,16.5418,16.5418,16.4938,16.5258,35500.0
2009-01-16 11:45:00,30.98,31.0,30.93,30.97,32400.0,16.5311,16.5418,16.5044,16.5258,32400.0
2009-01-16 11:50:00,30.97,30.99,30.91,30.91,21100.0,16.5258,16.5364,16.4938,16.4938,21100.0
2009-01-16 11:55:00,30.92,30.92,30.82,30.86,34600.0,16.4991,16.4991,16.4457,16.4671,34600.0
2009-01-16 12:00:00,30.85,30.88,30.83,30.87,13700.0,16.4617,16.4777,16.4511,16.4724,13700.0
2009-01-16 12:05:00,30.87,30.87,30.82,30.83,19900.0,16.4724,16.4724,16.4457,16.4511,19900.0
2009-01-16 12:10:00,30.82,30.89,30.82,30.86,27300.0,16.4457,16.4831,16.4457,16.4671,27300.0
2009-01-16 12:15:00,30.85,30.87,30.76,30.78,38900.0,16.4617,16.4724,16.4137,16.4244,38900.0
2009-01-16 12:20:00,30.78,30.79,30.59,30.61,37600.0,16.4244,16.4297,16.323,16.3337,37600.0
2009-01-16 12:25:00,30.58,30.67,30.58,30.66,25400.0,16.3177,16.3657,16.3177,16.3604,25400.0
2009-01-16 12:30:00,30.65,30.68,30.5,30.5,22000.0,16.355,16.371,16.275,16.275,22000.0
2009-01-16 12:35:00,30.51,30.51,30.45,30.5,22900.0,16.2803,16.2803,16.2483,16.275,22900.0
2009-01-16 12:40:00,30.5,30.54,30.49,30.53,26000.0,16.275,16.2963,16.2696,16.291,26000.0
2009-01-16 12:45:00,30.54,30.56,30.51,30.55,7700.0,16.2963,16.307,16.2803,16.3017,7700.0
2009-01-16 12:50:00,30.55,30.67,30.55,30.63,25400.0,16.3017,16.3657,16.3017,16.3443,25400.0
2009-01-16 12:55:00,30.63,30.63,30.54,30.56,14800.0,16.3443,16.3443,16.2963,16.307,14800.0
2009-01-16 13:00:00,30.56,30.64,30.55,30.63,27200.0,16.307,16.3497,16.3017,16.3443,27200.0
2009-01-16 13:05:00,30.63,30.66,30.6,30.66,36700.0,16.3443,16.3604,16.3283,16.3604,36700.0
2009-01-16 13:10:00,30.65,30.73,30.64,30.65,34300.0,16.355,16.3977,16.3497,16.355,34300.0
2009-01-16 13:15:00,30.65,30.66,30.57,30.65,52700.0,16.355,16.3604,16.3123,16.355,52700.0
2009-01-16 13:20:00,30.64,30.74,30.61,30.67,13900.0,16.3497,16.403,16.3337,16.3657,13900.0
2009-01-16 13:25:00,30.69,30.74,30.64,30.72,18500.0,16.3764,16.403,16.3497,16.3924,18500.0
2009-01-16 13:30:00,30.73,30.84,30.73,30.8,33200.0,16.3977,16.4564,16.3977,16.4351,33200.0
2009-01-16 13:35:00,30.8,30.86,30.79,30.8,34500.0,16.4351,16.4671,16.4297,16.4351,34500.0
2009-01-16 13:40:00,30.81,30.87,30.79,30.81,26000.0,16.4404,16.4724,16.4297,16.4404,26000.0
2009-01-16 13:45:00,30.8,30.82,30.78,30.8,34700.0,16.4351,16.4457,16.4244,16.4351,34700.0
2009-01-16 13:50:00,30.81,30.84,30.77,30.77,21300.0,16.4404,16.4564,16.4191,16.4191,21300.0
2009-01-16 13:55:00,30.77,30.88,30.77,30.85,30900.0,16.4191,16.4777,16.4191,16.4617,30900.0
2009-01-16 14:00:00,30.86,30.87,30.78,30.84,24900.0,16.4671,16.4724,16.4244,16.4564,24900.0
2009-01-16 14:05:00,30.83,30.89,30.81,30.85,26600.0,16.4511,16.4831,16.4404,16.4617,26600.0
2009-01-16 14:10:00,30.85,30.89,30.83,30.87,16100.0,16.4617,16.4831,16.4511,16.4724,16100.0
2009-01-16 14:15:00,30.87,30.89,30.78,30.82,38300.0,16.4724,16.4831,16.4244,16.4457,38300.0
2009-01-16 14:20:00,30.81,30.82,30.72,30.79,36400.0,16.4404,16.4457,16.3924,16.4297,36400.0
2009-01-16 14:25:00,30.81,30.91,30.81,30.85,32500.0,16.4404,16.4938,16.4404,16.4617,32500.0
2009-01-16 14:30:00,30.86,30.94,30.76,30.77,27600.0,16.4671,16.5098,16.4137,16.4191,27600.0
2009-01-16 14:35:00,30.77,30.85,30.77,30.82,20500.0,16.4191,16.4617,16.4191,16.4457,20500.0
2009-01-16 14:40:00,30.82,30.88,30.69,30.72,25600.0,16.4457,16.4777,16.3764,16.3924,25600.0
2009-01-16 14:45:00,30.72,30.81,30.68,30.77,50000.0,16.3924,16.4404,16.371,16.4191,50000.0
2009-01-16 14:50:00,30.78,30.89,30.76,30.89,33500.0,16.4244,16.4831,16.4137,16.4831,33500.0
2009-01-16 14:55:00,30.88,30.94,30.83,30.93,21700.0,16.4777,16.5098,16.4511,16.5044,21700.0
2009-01-16 15:00:00,30.93,30.94,30.82,30.82,24600.0,16.5044,16.5098,16.4457,16.4457,24600.0
2009-01-16 15:05:00,30.84,30.97,30.83,30.96,57800.0,16.4564,16.5258,16.4511,16.5204,57800.0
2009-01-16 15:10:00,30.96,31.0,30.88,30.93,33000.0,16.5204,16.5418,16.4777,16.5044,33000.0
2009-01-16 15:15:00,30.94,30.99,30.87,30.89,34600.0,16.5098,16.5364,16.4724,16.4831,34600.0
2009-01-16 15:20:00,30.91,31.03,30.82,31.01,45000.0,16.4938,16.5578,16.4457,16.5471,45000.0
2009-01-16 15:25:00,31.02,31.06,30.81,30.82,74500.0,16.5525,16.5738,16.4404,16.4457,74500.0
2009-01-16 15:30:00,30.82,30.92,30.82,30.91,75300.0,16.4457,16.4991,16.4457,16.4938,75300.0
2009-01-16 15:35:00,30.91,30.98,30.9,30.95,35200.0,16.4938,16.5311,16.4884,16.5151,35200.0
2009-01-16 15:40:00,30.95,31.0,30.92,30.99,57400.0,16.5151,16.5418,16.4991,16.5364,57400.0
2009-01-16 15:45:00,30.99,31.15,30.99,31.12,72400.0,16.5364,16.6218,16.5364,16.6058,72400.0
2009-01-16 15:50:00,31.12,31.15,31.01,31.05,59200.0,16.6058,16.6218,16.5471,16.5685,59200.0
2009-01-16 15:55:00,31.04,31.07,30.86,30.91,89300.0,16.5631,16.5791,16.4671,16.4938,89300.0
2009-01-20 09:30:00,30.86,31.14,30.68,31.11,43200.0,16.4671,16.6165,16.371,16.6005,43200.0
2009-01-20 09:35:00,31.12,31.35,31.09,31.12,38200.0,16.6058,16.7285,16.5898,16.6058,38200.0
2009-01-20 09:40:00,31.11,31.13,30.74,30.88,56500.0,16.6005,16.6111,16.403,16.4777,56500.0
2009-01-20 09:45:00,30.9,30.9,30.56,30.62,40200.0,16.4884,16.4884,16.307,16.339,40200.0
2009-01-20 09:50:00,30.63,30.86,30.39,30.39,22800.0,16.3443,16.4671,16.2163,16.2163,22800.0
2009-01-20 09:55:00,30.39,30.6,30.38,30.56,31800.0,16.2163,16.3283,16.2109,16.307,31800.0
2009-01-20 10:00:00,30.56,30.59,30.38,30.55,53100.0,16.307,16.323,16.2109,16.3017,53100.0
2009-01-20 10:05:00,30.54,30.74,30.52,30.72,29600.0,16.2963,16.403,16.2856,16.3924,29600.0
2009-01-20 10:10:00,30.69,30.76,30.52,30.56,24900.0,16.3764,16.4137,16.2856,16.307,24900.0
2009-01-20 10:15:00,30.57,30.63,30.51,30.6,30600.0,16.3123,16.3443,16.2803,16.3283,30600.0
2009-01-20 10:20:00,30.6,30.71,30.56,30.68,22000.0,16.3283,16.387,16.307,16.371,22000.0
2009-01-20 10:25:00,30.68,30.81,30.65,30.81,29000.0,16.371,16.4404,16.355,16.4404,29000.0
2009-01-20 10:30:00,30.84,30.89,30.8,30.81,25600.0,16.4564,16.4831,16.4351,16.4404,25600.0
2009-01-20 10:35:00,30.79,30.79,30.69,30.75,35400.0,16.4297,16.4297,16.3764,16.4084,35400.0
2009-01-20 10:40:00,30.76,30.81,30.71,30.77,38400.0,16.4137,16.4404,16.387,16.4191,38400.0
2009-01-20 10:45:00,30.75,30.82,30.71,30.75,29100.0,16.4084,16.4457,16.387,16.4084,29100.0
2009-01-20 10:50:00,30.75,30.9,30.72,30.9,31900.0,16.4084,16.4884,16.3924,16.4884,31900.0
2009-01-20 10:55:00,30.91,30.95,30.7,30.72,29100.0,16.4938,16.5151,16.3817,16.3924,29100.0
2009-01-20 11:00:00,30.71,30.81,30.69,30.75,45000.0,16.387,16.4404,16.3764,16.4084,45000.0
2009-01-20 11:05:00,30.76,30.77,30.58,30.58,21600.0,16.4137,16.4191,16.3177,16.3177,21600.0
2009-01-20 11:10:00,30.58,30.67,30.51,30.53,21000.0,16.3177,16.3657,16.2803,16.291,21000.0
2009-01-20 11:15:00,30.52,30.53,30.47,30.5,43400.0,16.2856,16.291,16.259,16.275,43400.0
2009-01-20 11:20:00,30.5,30.52,30.46,30.5,69700.0,16.275,16.2856,16.2536,16.275,69700.0
2009-01-20 11:25:00,30.48,30.54,30.45,30.52,14600.0,16.2643,16.2963,16.2483,16.2856,14600.0
2009-01-20 11:30:00,30.53,30.61,30.53,30.61,12600.0,16.291,16.3337,16.291,16.3337,12600.0
2009-01-20 11:35:00,30.63,30.72,30.57,30.66,23100.0,16.3443,16.3924,16.3123,16.3604,23100.0
2009-01-20 11:40:00,30.67,30.69,30.61,30.64,7800.0,16.3657,16.3764,16.3337,16.3497,7800.0
2009-01-20 11:45:00,30.64,30.64,30.57,30.57,11300.0,16.3497,16.3497,16.3123,16.3123,11300.0
2009-01-20 11:50:00,30.57,30.57,30.48,30.49,13800.0,16.3123,16.3123,16.2643,16.2696,13800.0
2009-01-20 11:55:00,30.48,30.51,30.42,30.5,36000.0,16.2643,16.2803,16.2323,16.275,36000.0
2009-01-20 12:00:00,30.5,30.6,30.47,30.59,15400.0,16.275,16.3283,16.259,16.323,15400.0
2009-01-20 12:05:00,30.59,30.6,30.49,30.58,23800.0,16.323,16.3283,16.2696,16.3177,23800.0
2009-01-20 12:10:00,30.58,30.7,30.52,30.7,25700.0,16.3177,16.3817,16.2856,16.3817,25700.0
2009-01-20 12:15:00,30.69,30.74,30.62,30.63,21400.0,16.3764,16.403,16.339,16.3443,21400.0
2009-01-20 12:20:00,30.63,30.63,30.48,30.51,16700.0,16.3443,16.3443,16.2643,16.2803,16700.0
2009-01-20 12:25:00,30.5,30.53,30.34,30.45,104300.0,16.275,16.291,16.1896,16.2483,104300.0
2009-01-20 12:30:00,30.45,30.6,30.43,30.58,17200.0,16.2483,16.3283,16.2376,16.3177,17200.0
2009-01-20 12:35:00,30.59,30.64,30.52,30.58,16200.0,16.323,16.3497,16.2856,16.3177,16200.0
2009-01-20 12:40:00,30.57,30.74,30.5,30.72,39100.0,16.3123,16.403,16.275,16.3924,39100.0
2009-01-20 12:45:00,30.71,30.8,30.61,30.65,32100.0,16.387,16.4351,16.3337,16.355,32100.0
2009-01-20 12:50:00,30.67,30.71,30.56,30.6,11100.0,16.3657,16.387,16.307,16.3283,11100.0
2009-01-20 12:55:00,30.6,30.69,30.58,30.61,13000.0,16.3283,16.3764,16.3177,16.3337,13000.0
2009-01-20 13:00:00,30.59,30.79,30.59,30.73,11600.0,16.323,16.4297,16.323,16.3977,11600.0
2009-01-20 13:05:00,30.73,30.78,30.6,30.62,21300.0,16.3977,16.4244,16.3283,16.339,21300.0
2009-01-20 13:10:00,30.62,30.67,30.56,30.62,16300.0,16.339,16.3657,16.307,16.339,16300.0
2009-01-20 13:15:00,30.62,30.72,30.58,30.69,10600.0,16.339,16.3924,16.3177,16.3764,10600.0
2009-01-20 13:20:00,30.69,30.76,30.65,30.75,15300.0,16.3764,16.4137,16.355,16.4084,15300.0
2009-01-20 13:25:00,30.75,30.8,30.72,30.76,8900.0,16.4084,16.4351,16.3924,16.4137,8900.0
2009-01-20 13:30:00,30.76,30.78,30.56,30.57,16000.0,16.4137,16.4244,16.307,16.3123,16000.0
2009-01-20 13:35:00,30.58,30.65,30.58,30.65,13100.0,16.3177,16.355,16.3177,16.355,13100.0
2009-01-20 13:40:00,30.66,30.74,30.64,30.72,10700.0,16.3604,16.403,16.3497,16.3924,10700.0
2009-01-20 13:45:00,30.71,30.71,30.54,30.56,10100.0,16.387,16.387,16.2963,16.307,10100.0
2009-01-20 13:50:00,30.56,30.6,30.54,30.59,12400.0,16.307,16.3283,16.2963,16.323,12400.0
2009-01-20 13:55:00,30.57,30.66,30.57,30.59,14600.0,16.3123,16.3604,16.3123,16.323,14600.0
2009-01-20 14:00:00,30.58,30.63,30.52,30.63,10800.0,16.3177,16.3443,16.2856,16.3443,10800.0
2009-01-20 14:05:00,30.62,30.67,30.6,30.6,13600.0,16.339,16.3657,16.3283,16.3283,13600.0
2009-01-20 14:10:00,30.61,30.61,30.53,30.53,6200.0,16.3337,16.3337,16.291,16.291,6200.0
2009-01-20 14:15:00,30.54,30.59,30.48,30.5,11900.0,16.2963,16.323,16.2643,16.275,11900.0
2009-01-20 14:20:00,30.49,30.54,30.48,30.52,46900.0,16.2696,16.2963,16.2643,16.2856,46900.0
2009-01-20 14:25:00,30.51,30.7,30.51,30.69,33800.0,16.2803,16.3817,16.2803,16.3764,33800.0
2009-01-20 14:30:00,30.68,30.73,30.63,30.71,43500.0,16.371,16.3977,16.3443,16.387,43500.0
2009-01-20 14:35:00,30.72,30.77,30.64,30.67,23300.0,16.3924,16.4191,16.3497,16.3657,23300.0
2009-01-20 14:40:00,30.67,30.7,30.48,30.52,27700.0,16.3657,16.3817,16.2643,16.2856,27700.0
2009-01-20 14:45:00,30.5,30.54,30.47,30.5,24900.0,16.275,16.2963,16.259,16.275,24900.0
2009-01-20 14:50:00,30.5,30.67,30.47,30.65,31200.0,16.275,16.3657,16.259,16.355,31200.0
2009-01-20 14:55:00,30.65,30.65,30.49,30.54,41200.0,16.355,16.355,16.2696,16.2963,41200.0
2009-01-20 15:00:00,30.54,30.58,30.45,30.54,52900.0,16.2963,16.3177,16.2483,16.2963,52900.0
2009-01-20 15:05:00,30.55,30.55,30.46,30.48,40200.0,16.3017,16.3017,16.2536,16.2643,40200.0
2009-01-20 15:10:00,30.48,30.52,30.47,30.47,50900.0,16.2643,16.2856,16.259,16.259,50900.0
2009-01-20 15:15:00,30.47,30.51,30.38,30.5,86400.0,16.259,16.2803,16.2109,16.275,86400.0
2009-01-20 15:20:00,30.5,30.6,30.47,30.55,60100.0,16.275,16.3283,16.259,16.3017,60100.0
2009-01-20 15:25:00,30.53,30.62,30.51,30.55,38700.0,16.291,16.339,16.2803,16.3017,38700.0
2009-01-20 15:30:00,30.54,30.65,30.52,30.61,57700.0,16.2963,16.355,16.2856,16.3337,57700.0
2009-01-20 15:35:00,30.61,30.67,30.49,30.52,59100.0,16.3337,16.3657,16.2696,16.2856,59100.0
2009-01-20 15:40:00,30.51,30.54,30.45,30.47,78700.0,16.2803,16.2963,16.2483,16.259,78700.0
2009-01-20 15:45:00,30.48,30.57,30.4,30.55,74100.0,16.2643,16.3123,16.2216,16.3017,74100.0
2009-01-20 15:50:00,30.54,30.56,30.41,30.45,107900.0,16.2963,16.307,16.227,16.2483,107900.0
2009-01-20 15:55:00,30.45,30.45,30.28,30.34,334400.0,16.2483,16.2483,16.1576,16.1896,334400.0
2009-01-21 09:30:00,30.91,31.05,30.47,30.48,36300.0,16.4938,16.5685,16.259,16.2643,36300.0
2009-01-21 09:35:00,30.49,30.63,30.43,30.51,46300.0,16.2696,16.3443,16.2376,16.2803,46300.0
2009-01-21 09:40:00,30.54,30.67,30.5,30.62,30900.0,16.2963,16.3657,16.275,16.339,30900.0
2009-01-21 09:45:00,30.64,30.76,30.63,30.74,22500.0,16.3497,16.4137,16.3443,16.403,22500.0
2009-01-21 09:50:00,30.74,30.79,30.65,30.78,25300.0,16.403,16.4297,16.355,16.4244,25300.0
2009-01-21 09:55:00,30.78,30.79,30.68,30.77,17500.0,16.4244,16.4297,16.371,16.4191,17500.0
2009-01-21 10:00:00,30.77,30.83,30.74,30.8,10800.0,16.4191,16.4511,16.403,16.4351,10800.0
2009-01-21 10:05:00,30.79,30.86,30.73,30.73,15100.0,16.4297,16.4671,16.3977,16.3977,15100.0
2009-01-21 10:10:00,30.74,30.75,30.55,30.57,15100.0,16.403,16.4084,16.3017,16.3123,15100.0
2009-01-21 10:15:00,30.56,30.61,30.5,30.58,27900.0,16.307,16.3337,16.275,16.3177,27900.0
2009-01-21 10:20:00,30.59,30.63,30.56,30.61,23100.0,16.323,16.3443,16.307,16.3337,23100.0
2009-01-21 10:25:00,30.62,30.66,30.44,30.44,52500.0,16.339,16.3604,16.243,16.243,52500.0
2009-01-21 10:30:00,30.44,30.48,30.43,30.45,54700.0,16.243,16.2643,16.2376,16.2483,54700.0
2009-01-21 10:35:00,30.45,30.45,30.39,30.42,107100.0,16.2483,16.2483,16.2163,16.2323,107100.0
2009-01-21 10:40:00,30.43,30.54,30.42,30.51,146900.0,16.2376,16.2963,16.2323,16.2803,146900.0
2009-01-21 10:45:00,30.5,30.54,30.36,30.37,57900.0,16.275,16.2963,16.2003,16.2056,57900.0
2009-01-21 10:50:00,30.38,30.46,30.36,30.45,28400.0,16.2109,16.2536,16.2003,16.2483,28400.0
2009-01-21 10:55:00,30.45,30.46,30.24,30.26,77700.0,16.2483,16.2536,16.1362,16.1469,77700.0
2009-01-21 11:00:00,30.28,30.31,30.21,30.23,40100.0,16.1576,16.1736,16.1202,16.1309,40100.0
2009-01-21 11:05:00,30.25,30.41,30.25,30.38,119400.0,16.1416,16.227,16.1416,16.2109,119400.0
2009-01-21 11:10:00,30.4,30.43,30.36,30.38,47000.0,16.2216,16.2376,16.2003,16.2109,47000.0
2009-01-21 11:15:00,30.36,30.43,30.31,30.41,129900.0,16.2003,16.2376,16.1736,16.227,129900.0
2009-01-21 11:20:00,30.4,30.44,30.37,30.43,76600.0,16.2216,16.243,16.2056,16.2376,76600.0
2009-01-21 11:25:00,30.41,30.45,30.39,30.43,37400.0,16.227,16.2483,16.2163,16.2376,37400.0
2009-01-21 11:30:00,30.44,30.45,30.37,30.43,156900.0,16.243,16.2483,16.2056,16.2376,156900.0
2009-01-21 11:35:00,30.43,30.45,30.34,30.35,41600.0,16.2376,16.2483,16.1896,16.1949,41600.0
2009-01-21 11:40:00,30.38,30.44,30.35,30.35,38800.0,16.2109,16.243,16.1949,16.1949,38800.0
2009-01-21 11:45:00,30.34,30.39,30.26,30.27,20400.0,16.1896,16.2163,16.1469,16.1522,20400.0
2009-01-21 11:50:00,30.27,30.38,30.26,30.36,36200.0,16.1522,16.2109,16.1469,16.2003,36200.0
2009-01-21 11:55:00,30.36,30.37,30.27,30.3,58600.0,16.2003,16.2056,16.1522,16.1683,58600.0
2009-01-21 12:00:00,30.31,30.33,30.26,30.31,36200.0,16.1736,16.1843,16.1469,16.1736,36200.0
2009-01-21 12:05:00,30.31,30.44,30.29,30.44,33000.0,16.1736,16.243,16.1629,16.243,33000.0
2009-01-21 12:10:00,30.4,30.44,30.32,30.36,14700.0,16.2216,16.243,16.1789,16.2003,14700.0
2009-01-21 12:15:00,30.34,30.39,30.33,30.35,19800.0,16.1896,16.2163,16.1843,16.1949,19800.0
2009-01-21 12:20:00,30.35,30.41,30.28,30.28,127800.0,16.1949,16.227,16.1576,16.1576,127800.0
2009-01-21 12:25:00,30.29,30.32,30.25,30.25,24800.0,16.1629,16.1789,16.1416,16.1416,24800.0
2009-01-21 12:30:00,30.25,30.31,30.19,30.26,35100.0,16.1416,16.1736,16.1096,16.1469,35100.0
2009-01-21 12:35:00,30.25,30.3,30.23,30.25,25400.0,16.1416,16.1683,16.1309,16.1416,25400.0
2009-01-21 12:40:00,30.24,30.29,30.23,30.27,34800.0,16.1362,16.1629,16.1309,16.1522,34800.0
2009-01-21 12:45:00,30.27,30.36,30.25,30.36,24600.0,16.1522,16.2003,16.1416,16.2003,24600.0
2009-01-21 12:50:00,30.35,30.37,30.31,30.32,24400.0,16.1949,16.2056,16.1736,16.1789,24400.0
2009-01-21 12:55:00,30.32,30.4,30.31,30.38,38400.0,16.1789,16.2216,16.1736,16.2109,38400.0
2009-01-21 13:00:00,30.38,30.39,30.33,30.38,40300.0,16.2109,16.2163,16.1843,16.2109,40300.0
2009-01-21 13:05:00,30.39,30.41,30.36,30.37,86300.0,16.2163,16.227,16.2003,16.2056,86300.0
2009-01-21 13:10:00,30.38,30.39,30.31,30.33,33500.0,16.2109,16.2163,16.1736,16.1843,33500.0
2009-01-21 13:15:00,30.32,30.34,30.29,30.33,16400.0,16.1789,16.1896,16.1629,16.1843,16400.0
2009-01-21 13:20:00,30.33,30.35,30.32,30.33,14900.0,16.1843,16.1949,16.1789,16.1843,14900.0
2009-01-21 13:25:00,30.33,30.35,30.26,30.31,60700.0,16.1843,16.1949,16.1469,16.1736,60700.0
2009-01-21 13:30:00,30.31,30.33,30.29,30.32,69200.0,16.1736,16.1843,16.1629,16.1789,69200.0
2009-01-21 13:35:00,30.31,30.34,30.28,30.31,112700.0,16.1736,16.1896,16.1576,16.1736,112700.0
2009-01-21 13:40:00,30.32,30.39,30.3,30.33,47100.0,16.1789,16.2163,16.1683,16.1843,47100.0
2009-01-21 13:45:00,30.34,30.56,30.33,30.5,39700.0,16.1896,16.307,16.1843,16.275,39700.0
2009-01-21 13:50:00,30.53,30.59,30.45,30.45,36400.0,16.291,16.323,16.2483,16.2483,36400.0
2009-01-21 13:55:00,30.47,30.51,30.39,30.51,41900.0,16.259,16.2803,16.2163,16.2803,41900.0
2009-01-21 14:00:00,30.49,30.49,30.36,30.4,43400.0,16.2696,16.2696,16.2003,16.2216,43400.0
2009-01-21 14:05:00,30.41,30.44,30.36,30.39,30000.0,16.227,16.243,16.2003,16.2163,30000.0
2009-01-21 14:10:00,30.39,30.51,30.38,30.5,63300.0,16.2163,16.2803,16.2109,16.275,63300.0
2009-01-21 14:15:00,30.51,30.52,30.47,30.48,65100.0,16.2803,16.2856,16.259,16.2643,65100.0
2009-01-21 14:20:00,30.49,30.51,30.37,30.41,53100.0,16.2696,16.2803,16.2056,16.227,53100.0
2009-01-21 14:25:00,30.4,30.45,30.4,30.45,39700.0,16.2216,16.2483,16.2216,16.2483,39700.0
2009-01-21 14:30:00,30.44,30.5,30.44,30.48,50000.0,16.243,16.275,16.243,16.2643,50000.0
2009-01-21 14:35:00,30.48,30.5,30.44,30.47,44800.0,16.2643,16.275,16.243,16.259,44800.0
2009-01-21 14:40:00,30.47,30.49,30.42,30.43,34100.0,16.259,16.2696,16.2323,16.2376,34100.0
2009-01-21 14:45:00,30.43,30.49,30.4,30.4,141600.0,16.2376,16.2696,16.2216,16.2216,141600.0
2009-01-21 14:50:00,30.4,30.5,30.39,30.46,55200.0,16.2216,16.275,16.2163,16.2536,55200.0
2009-01-21 14:55:00,30.46,30.51,30.45,30.48,60900.0,16.2536,16.2803,16.2483,16.2643,60900.0
2009-01-21 15:00:00,30.48,30.52,30.48,30.49,113000.0,16.2643,16.2856,16.2643,16.2696,113000.0
2009-01-21 15:05:00,30.5,30.56,30.49,30.55,81600.0,16.275,16.307,16.2696,16.3017,81600.0
2009-01-21 15:10:00,30.54,30.55,30.43,30.44,74100.0,16.2963,16.3017,16.2376,16.243,74100.0
2009-01-21 15:15:00,30.43,30.51,30.43,30.47,162100.0,16.2376,16.2803,16.2376,16.259,162100.0
2009-01-21 15:20:00,30.48,30.51,30.46,30.49,176900.0,16.2643,16.2803,16.2536,16.2696,176900.0
2009-01-21 15:25:00,30.5,30.5,30.42,30.48,66300.0,16.275,16.275,16.2323,16.2643,66300.0
2009-01-21 15:30:00,30.49,30.59,30.47,30.56,90800.0,16.2696,16.323,16.259,16.307,90800.0
2009-01-21 15:35:00,30.56,30.62,30.55,30.56,201600.0,16.307,16.339,16.3017,16.307,201600.0
2009-01-21 15:40:00,30.56,30.64,30.56,30.62,284300.0,16.307,16.3497,16.307,16.339,284300.0
2009-01-21 15:45:00,30.62,30.69,30.58,30.66,278700.0,16.339,16.3764,16.3177,16.3604,278700.0
2009-01-21 15:50:00,30.66,30.76,30.66,30.74,252400.0,16.3604,16.4137,16.3604,16.403,252400.0
2009-01-21 15:55:00,30.75,30.82,30.68,30.72,306500.0,16.4084,16.4457,16.371,16.3924,306500.0
2009-01-22 09:30:00,30.46,30.57,30.15,30.5,76800.0,16.2536,16.3123,16.0882,16.275,76800.0
2009-01-22 09:35:00,30.51,30.65,30.4,30.45,48700.0,16.2803,16.355,16.2216,16.2483,48700.0
2009-01-22 09:40:00,30.46,30.6,30.37,30.45,13800.0,16.2536,16.3283,16.2056,16.2483,13800.0
2009-01-22 09:45:00,30.42,30.53,30.19,30.49,28500.0,16.2323,16.291,16.1096,16.2696,28500.0
2009-01-22 09:50:00,30.52,30.58,30.4,30.57,83000.0,16.2856,16.3177,16.2216,16.3123,83000.0
2009-01-22 09:55:00,30.57,30.58,30.44,30.47,25000.0,16.3123,16.3177,16.243,16.259,25000.0
2009-01-22 10:00:00,30.47,30.6,30.45,30.48,40500.0,16.259,16.3283,16.2483,16.2643,40500.0
2009-01-22 10:05:00,30.48,30.48,30.39,30.43,56000.0,16.2643,16.2643,16.2163,16.2376,56000.0
2009-01-22 10:10:00,30.44,30.45,30.34,30.37,38900.0,16.243,16.2483,16.1896,16.2056,38900.0
2009-01-22 10:15:00,30.37,30.46,30.29,30.45,51700.0,16.2056,16.2536,16.1629,16.2483,51700.0
2009-01-22 10:20:00,30.45,30.45,30.32,30.33,53900.0,16.2483,16.2483,16.1789,16.1843,53900.0
2009-01-22 10:25:00,30.31,30.38,30.29,30.32,49600.0,16.1736,16.2109,16.1629,16.1789,49600.0
2009-01-22 10:30:00,30.31,30.37,30.24,30.29,50400.0,16.1736,16.2056,16.1362,16.1629,50400.0
2009-01-22 10:35:00,30.3,30.44,30.27,30.38,40600.0,16.1683,16.243,16.1522,16.2109,40600.0
2009-01-22 10:40:00,30.38,30.46,30.35,30.44,31800.0,16.2109,16.2536,16.1949,16.243,31800.0
2009-01-22 10:45:00,30.43,30.58,30.36,30.48,56700.0,16.2376,16.3177,16.2003,16.2643,56700.0
2009-01-22 10:50:00,30.49,30.66,30.46,30.58,38000.0,16.2696,16.3604,16.2536,16.3177,38000.0
2009-01-22 10:55:00,30.58,30.61,30.56,30.58,16100.0,16.3177,16.3337,16.307,16.3177,16100.0
2009-01-22 11:00:00,30.58,30.58,30.41,30.43,33500.0,16.3177,16.3177,16.227,16.2376,33500.0
2009-01-22 11:05:00,30.42,30.45,30.38,30.42,27900.0,16.2323,16.2483,16.2109,16.2323,27900.0
2009-01-22 11:10:00,30.42,30.47,30.41,30.45,14600.0,16.2323,16.259,16.227,16.2483,14600.0
2009-01-22 11:15:00,30.45,30.58,30.45,30.55,24900.0,16.2483,16.3177,16.2483,16.3017,24900.0
2009-01-22 11:20:00,30.54,30.64,30.49,30.62,36800.0,16.2963,16.3497,16.2696,16.339,36800.0
2009-01-22 11:25:00,30.62,30.72,30.46,30.49,62300.0,16.339,16.3924,16.2536,16.2696,62300.0
2009-01-22 11:30:00,30.48,30.49,30.38,30.47,18200.0,16.2643,16.2696,16.2109,16.259,18200.0
2009-01-22 11:35:00,30.47,30.49,30.25,30.26,29100.0,16.259,16.2696,16.1416,16.1469,29100.0
2009-01-22 11:40:00,30.25,30.31,30.23,30.25,34100.0,16.1416,16.1736,16.1309,16.1416,34100.0
2009-01-22 11:45:00,30.26,30.3,30.23,30.26,22300.0,16.1469,16.1683,16.1309,16.1469,22300.0
2009-01-22 11:50:00,30.27,30.36,30.26,30.34,17700.0,16.1522,16.2003,16.1469,16.1896,17700.0
2009-01-22 11:55:00,30.33,30.34,30.24,30.28,22900.0,16.1843,16.1896,16.1362,16.1576,22900.0
2009-01-22 12:00:00,30.28,30.32,30.25,30.25,120100.0,16.1576,16.1789,16.1416,16.1416,120100.0
2009-01-22 12:05:00,30.26,30.4,30.25,30.36,217700.0,16.1469,16.2216,16.1416,16.2003,217700.0
2009-01-22 12:10:00,30.37,30.4,30.3,30.32,36500.0,16.2056,16.2216,16.1683,16.1789,36500.0
2009-01-22 12:15:00,30.31,30.47,30.29,30.44,22800.0,16.1736,16.259,16.1629,16.243,22800.0
2009-01-22 12:20:00,30.44,30.46,30.28,30.28,28200.0,16.243,16.2536,16.1576,16.1576,28200.0
2009-01-22 12:25:00,30.28,30.28,30.23,30.27,25800.0,16.1576,16.1576,16.1309,16.1522,25800.0
2009-01-22 12:30:00,30.27,30.29,30.23,30.27,28800.0,16.1522,16.1629,16.1309,16.1522,28800.0
2009-01-22 12:35:00,30.27,30.33,30.2,30.22,38800.0,16.1522,16.1843,16.1149,16.1256,38800.0
2009-01-22 12:40:00,30.23,30.25,30.19,30.24,29300.0,16.1309,16.1416,16.1096,16.1362,29300.0
2009-01-22 12:45:00,30.23,30.43,30.23,30.4,29600.0,16.1309,16.2376,16.1309,16.2216,29600.0
2009-01-22 12:50:00,30.41,30.43,30.38,30.41,22300.0,16.227,16.2376,16.2109,16.227,22300.0
2009-01-22 12:55:00,30.42,30.45,30.3,30.3,18100.0,16.2323,16.2483,16.1683,16.1683,18100.0
2009-01-22 13:00:00,30.3,30.46,30.3,30.45,16700.0,16.1683,16.2536,16.1683,16.2483,16700.0
2009-01-22 13:05:00,30.46,30.48,30.37,30.39,13500.0,16.2536,16.2643,16.2056,16.2163,13500.0
2009-01-22 13:10:00,30.39,30.39,30.16,30.19,21600.0,16.2163,16.2163,16.0936,16.1096,21600.0
2009-01-22 13:15:00,30.2,30.26,30.18,30.25,13300.0,16.1149,16.1469,16.1042,16.1416,13300.0
2009-01-22 13:20:00,30.25,30.28,30.11,30.15,27300.0,16.1416,16.1576,16.0669,16.0882,27300.0
2009-01-22 13:25:00,30.15,30.32,30.13,30.17,27800.0,16.0882,16.1789,16.0775,16.0989,27800.0
2009-01-22 13:30:00,30.17,30.21,30.13,30.14,25800.0,16.0989,16.1202,16.0775,16.0829,25800.0
2009-01-22 13:35:00,30.18,30.27,30.15,30.21,13500.0,16.1042,16.1522,16.0882,16.1202,13500.0
2009-01-22 13:40:00,30.21,30.26,30.17,30.2,21000.0,16.1202,16.1469,16.0989,16.1149,21000.0
2009-01-22 13:45:00,30.15,30.43,30.13,30.4,23500.0,16.0882,16.2376,16.0775,16.2216,23500.0
2009-01-22 13:50:00,30.38,30.49,30.34,30.39,20500.0,16.2109,16.2696,16.1896,16.2163,20500.0
2009-01-22 13:55:00,30.4,30.43,30.34,30.43,20500.0,16.2216,16.2376,16.1896,16.2376,20500.0
2009-01-22 14:00:00,30.43,30.57,30.36,30.51,35200.0,16.2376,16.3123,16.2003,16.2803,35200.0
2009-01-22 14:05:00,30.51,30.68,30.5,30.6,33900.0,16.2803,16.371,16.275,16.3283,33900.0
2009-01-22 14:10:00,30.57,30.66,30.52,30.6,38300.0,16.3123,16.3604,16.2856,16.3283,38300.0
2009-01-22 14:15:00,30.62,30.72,30.57,30.64,47500.0,16.339,16.3924,16.3123,16.3497,47500.0
2009-01-22 14:20:00,30.64,30.71,30.56,30.62,40400.0,16.3497,16.387,16.307,16.339,40400.0
2009-01-22 14:25:00,30.62,30.63,30.48,30.52,33200.0,16.339,16.3443,16.2643,16.2856,33200.0
2009-01-22 14:30:00,30.51,30.58,30.45,30.46,34000.0,16.2803,16.3177,16.2483,16.2536,34000.0
2009-01-22 14:35:00,30.46,30.63,30.46,30.62,27700.0,16.2536,16.3443,16.2536,16.339,27700.0
2009-01-22 14:40:00,30.62,30.63,30.51,30.51,33300.0,16.339,16.3443,16.2803,16.2803,33300.0
2009-01-22 14:45:00,30.51,30.51,30.39,30.43,39400.0,16.2803,16.2803,16.2163,16.2376,39400.0
2009-01-22 14:50:00,30.43,30.52,30.38,30.48,34200.0,16.2376,16.2856,16.2109,16.2643,34200.0
2009-01-22 14:55:00,30.48,30.54,30.35,30.52,45000.0,16.2643,16.2963,16.1949,16.2856,45000.0
2009-01-22 15:00:00,30.53,30.54,30.31,30.31,46600.0,16.291,16.2963,16.1736,16.1736,46600.0
2009-01-22 15:05:00,30.31,30.36,30.25,30.26,47800.0,16.1736,16.2003,16.1416,16.1469,47800.0
2009-01-22 15:10:00,30.25,30.4,30.18,30.4,45600.0,16.1416,16.2216,16.1042,16.2216,45600.0
2009-01-22 15:15:00,30.4,30.4,30.21,30.3,57300.0,16.2216,16.2216,16.1202,16.1683,57300.0
2009-01-22 15:20:00,30.31,30.45,30.25,30.38,44200.0,16.1736,16.2483,16.1416,16.2109,44200.0
2009-01-22 15:25:00,30.39,30.45,30.32,30.42,70300.0,16.2163,16.2483,16.1789,16.2323,70300.0
2009-01-22 15:30:00,30.42,30.45,30.29,30.4,79600.0,16.2323,16.2483,16.1629,16.2216,79600.0
2009-01-22 15:35:00,30.41,30.45,30.3,30.38,60200.0,16.227,16.2483,16.1683,16.2109,60200.0
2009-01-22 15:40:00,30.39,30.57,30.38,30.5,78300.0,16.2163,16.3123,16.2109,16.275,78300.0
2009-01-22 15:45:00,30.51,30.6,30.45,30.6,95000.0,16.2803,16.3283,16.2483,16.3283,95000.0
2009-01-22 15:50:00,30.58,30.58,30.38,30.43,93600.0,16.3177,16.3177,16.2109,16.2376,93600.0
2009-01-22 15:55:00,30.42,30.49,30.35,30.42,79700.0,16.2323,16.2696,16.1949,16.2323,79700.0
2009-01-23 09:30:00,30.24,30.24,29.82,29.99,25800.0,16.1362,16.1362,15.9121,16.0028,25800.0
2009-01-23 09:35:00,29.99,30.1,29.9,29.9,60900.0,16.0028,16.0615,15.9548,15.9548,60900.0
2009-01-23 09:40:00,29.93,30.06,29.91,29.98,19200.0,15.9708,16.0402,15.9602,15.9975,19200.0
2009-01-23 09:45:00,30.01,30.12,29.97,30.1,22600.0,16.0135,16.0722,15.9922,16.0615,22600.0
2009-01-23 09:50:00,30.09,30.19,30.06,30.19,26700.0,16.0562,16.1096,16.0402,16.1096,26700.0
2009-01-23 09:55:00,30.2,30.22,30.16,30.2,21500.0,16.1149,16.1256,16.0936,16.1149,21500.0
2009-01-23 10:00:00,30.2,30.31,30.17,30.28,29100.0,16.1149,16.1736,16.0989,16.1576,29100.0
2009-01-23 10:05:00,30.3,30.33,30.21,30.24,32700.0,16.1683,16.1843,16.1202,16.1362,32700.0
2009-01-23 10:10:00,30.23,30.23,30.11,30.14,99600.0,16.1309,16.1309,16.0669,16.0829,99600.0
2009-01-23 10:15:00,30.15,30.19,30.06,30.1,44900.0,16.0882,16.1096,16.0402,16.0615,44900.0
2009-01-23 10:20:00,30.12,30.21,30.08,30.16,29000.0,16.0722,16.1202,16.0509,16.0936,29000.0
2009-01-23 10:25:00,30.16,30.22,30.11,30.17,89500.0,16.0936,16.1256,16.0669,16.0989,89500.0
2009-01-23 10:30:00,30.16,30.16,29.99,30.0,99800.0,16.0936,16.0936,16.0028,16.0082,99800.0
2009-01-23 10:35:00,30.01,30.11,29.98,29.98,25800.0,16.0135,16.0669,15.9975,15.9975,25800.0
2009-01-23 10:40:00,29.99,29.99,29.81,29.81,28200.0,16.0028,16.0028,15.9068,15.9068,28200.0
2009-01-23 10:45:00,29.8,29.91,29.74,29.84,59000.0,15.9015,15.9602,15.8694,15.9228,59000.0
2009-01-23 10:50:00,29.84,29.85,29.72,29.81,19800.0,15.9228,15.9281,15.8588,15.9068,19800.0
2009-01-23 10:55:00,29.82,29.84,29.79,29.79,13000.0,15.9121,15.9228,15.8961,15.8961,13000.0
2009-01-23 11:00:00,29.8,30.16,29.8,30.07,16600.0,15.9015,16.0936,15.9015,16.0455,16600.0
2009-01-23 11:05:00,30.06,30.09,29.98,30.01,6800.0,16.0402,16.0562,15.9975,16.0135,6800.0
2009-01-23 11:10:00,30.01,30.16,29.99,30.16,8200.0,16.0135,16.0936,16.0028,16.0936,8200.0
2009-01-23 11:15:00,30.16,30.24,30.14,30.2,10100.0,16.0936,16.1362,16.0829,16.1149,10100.0
2009-01-23 11:20:00,30.21,30.38,30.21,30.27,37300.0,16.1202,16.2109,16.1202,16.1522,37300.0
2009-01-23 11:25:00,30.27,30.34,30.23,30.33,20700.0,16.1522,16.1896,16.1309,16.1843,20700.0
2009-01-23 11:30:00,30.33,30.38,30.31,30.36,58100.0,16.1843,16.2109,16.1736,16.2003,58100.0
2009-01-23 11:35:00,30.36,30.4,30.33,30.39,90500.0,16.2003,16.2216,16.1843,16.2163,90500.0
2009-01-23 11:40:00,30.39,30.51,30.39,30.42,16500.0,16.2163,16.2803,16.2163,16.2323,16500.0
2009-01-23 11:45:00,30.41,30.42,30.26,30.32,32200.0,16.227,16.2323,16.1469,16.1789,32200.0
2009-01-23 11:50:00,30.33,30.37,30.23,30.24,13000.0,16.1843,16.2056,16.1309,16.1362,13000.0
2009-01-23 11:55:00,30.23,30.24,30.07,30.14,11900.0,16.1309,16.1362,16.0455,16.0829,11900.0
2009-01-23 12:00:00,30.14,30.22,30.09,30.19,8900.0,16.0829,16.1256,16.0562,16.1096,8900.0
2009-01-23 12:05:00,30.2,30.32,30.17,30.22,27100.0,16.1149,16.1789,16.0989,16.1256,27100.0
2009-01-23 12:10:00,30.22,30.35,30.22,30.34,12500.0,16.1256,16.1949,16.1256,16.1896,12500.0
2009-01-23 12:15:00,30.36,30.38,30.28,30.3,10000.0,16.2003,16.2109,16.1576,16.1683,10000.0
2009-01-23 12:20:00,30.31,30.58,30.31,30.53,30500.0,16.1736,16.3177,16.1736,16.291,30500.0
2009-01-23 12:25:00,30.53,30.59,30.48,30.55,13400.0,16.291,16.323,16.2643,16.3017,13400.0
2009-01-23 12:30:00,30.55,30.56,30.47,30.5,58700.0,16.3017,16.307,16.259,16.275,58700.0
2009-01-23 12:35:00,30.49,30.5,30.42,30.45,59500.0,16.2696,16.275,16.2323,16.2483,59500.0
2009-01-23 12:40:00,30.44,30.5,30.44,30.5,84900.0,16.243,16.275,16.243,16.275,84900.0
2009-01-23 12:45:00,30.5,30.7,30.49,30.6,54400.0,16.275,16.3817,16.2696,16.3283,54400.0
2009-01-23 12:50:00,30.59,30.7,30.57,30.59,103300.0,16.323,16.3817,16.3123,16.323,103300.0
2009-01-23 12:55:00,30.59,30.68,30.51,30.59,66800.0,16.323,16.371,16.2803,16.323,66800.0
2009-01-23 13:00:00,30.58,30.71,30.51,30.67,96200.0,16.3177,16.387,16.2803,16.3657,96200.0
2009-01-23 13:05:00,30.69,30.69,30.56,30.63,109600.0,16.3764,16.3764,16.307,16.3443,109600.0
2009-01-23 13:10:00,30.67,30.87,30.6,30.8,141000.0,16.3657,16.4724,16.3283,16.4351,141000.0
2009-01-23 13:15:00,30.8,31.07,30.79,31.06,40100.0,16.4351,16.5791,16.4297,16.5738,40100.0
2009-01-23 13:20:00,31.04,31.1,31.01,31.06,13800.0,16.5631,16.5951,16.5471,16.5738,13800.0
2009-01-23 13:25:00,31.05,31.14,30.98,30.98,66200.0,16.5685,16.6165,16.5311,16.5311,66200.0
2009-01-23 13:30:00,30.98,31.03,30.91,31.02,77100.0,16.5311,16.5578,16.4938,16.5525,77100.0
2009-01-23 13:35:00,31.02,31.12,30.99,31.0,22400.0,16.5525,16.6058,16.5364,16.5418,22400.0
2009-01-23 13:40:00,31.01,31.03,30.83,30.86,28000.0,16.5471,16.5578,16.4511,16.4671,28000.0
2009-01-23 13:45:00,30.86,30.9,30.82,30.88,27900.0,16.4671,16.4884,16.4457,16.4777,27900.0
2009-01-23 13:50:00,30.87,30.88,30.76,30.83,17000.0,16.4724,16.4777,16.4137,16.4511,17000.0
2009-01-23 13:55:00,30.84,31.06,30.8,31.06,32000.0,16.4564,16.5738,16.4351,16.5738,32000.0
2009-01-23 14:00:00,31.06,31.09,30.91,30.91,29100.0,16.5738,16.5898,16.4938,16.4938,29100.0
2009-01-23 14:05:00,30.92,30.97,30.9,30.94,21000.0,16.4991,16.5258,16.4884,16.5098,21000.0
2009-01-23 14:10:00,30.92,30.93,30.81,30.85,21400.0,16.4991,16.5044,16.4404,16.4617,21400.0
2009-01-23 14:15:00,30.85,30.86,30.79,30.8,129500.0,16.4617,16.4671,16.4297,16.4351,129500.0
2009-01-23 14:20:00,30.81,31.0,30.78,30.99,38000.0,16.4404,16.5418,16.4244,16.5364,38000.0
2009-01-23 14:25:00,30.99,31.05,30.95,30.96,19800.0,16.5364,16.5685,16.5151,16.5204,19800.0
2009-01-23 14:30:00,30.96,30.98,30.83,30.84,24500.0,16.5204,16.5311,16.4511,16.4564,24500.0
2009-01-23 14:35:00,30.84,30.92,30.84,30.88,14900.0,16.4564,16.4991,16.4564,16.4777,14900.0
2009-01-23 14:40:00,30.88,30.96,30.8,30.9,37100.0,16.4777,16.5204,16.4351,16.4884,37100.0
2009-01-23 14:45:00,30.9,31.11,30.9,31.01,27100.0,16.4884,16.6005,16.4884,16.5471,27100.0
2009-01-23 14:50:00,31.0,31.0,30.82,30.87,42500.0,16.5418,16.5418,16.4457,16.4724,42500.0
2009-01-23 14:55:00,30.87,30.88,30.79,30.83,34900.0,16.4724,16.4777,16.4297,16.4511,34900.0
2009-01-23 15:00:00,30.82,30.98,30.79,30.96,30700.0,16.4457,16.5311,16.4297,16.5204,30700.0
2009-01-23 15:05:00,30.95,30.98,30.76,30.76,50000.0,16.5151,16.5311,16.4137,16.4137,50000.0
2009-01-23 15:10:00,30.75,30.96,30.73,30.87,30700.0,16.4084,16.5204,16.3977,16.4724,30700.0
2009-01-23 15:15:00,30.88,31.0,30.83,30.94,28300.0,16.4777,16.5418,16.4511,16.5098,28300.0
2009-01-23 15:20:00,30.94,31.06,30.92,31.0,29900.0,16.5098,16.5738,16.4991,16.5418,29900.0
2009-01-23 15:25:00,31.0,31.06,30.95,30.95,22600.0,16.5418,16.5738,16.5151,16.5151,22600.0
2009-01-23 15:30:00,30.94,30.97,30.8,30.97,45300.0,16.5098,16.5258,16.4351,16.5258,45300.0
2009-01-23 15:35:00,30.96,31.01,30.88,30.96,49100.0,16.5204,16.5471,16.4777,16.5204,49100.0
2009-01-23 15:40:00,30.97,31.0,30.85,30.86,51600.0,16.5258,16.5418,16.4617,16.4671,51600.0
2009-01-23 15:45:00,30.86,31.02,30.84,31.02,45500.0,16.4671,16.5525,16.4564,16.5525,45500.0
2009-01-23 15:50:00,31.02,31.07,30.96,31.04,64400.0,16.5525,16.5791,16.5204,16.5631,64400.0
2009-01-23 15:55:00,31.05,31.1,30.96,30.98,96800.0,16.5685,16.5951,16.5204,16.5311,96800.0
2009-01-26 09:30:00,31.02,31.42,31.02,31.42,29000.0,16.5525,16.7659,16.5525,16.7659,29000.0
2009-01-26 09:35:00,31.41,31.68,31.34,31.68,16900.0,16.7606,16.9046,16.7232,16.9046,16900.0
2009-01-26 09:40:00,31.69,31.81,31.66,31.75,23900.0,16.91,16.974,16.894,16.942,23900.0
2009-01-26 09:45:00,31.76,31.84,31.63,31.65,29700.0,16.9473,16.99,16.878,16.8886,29700.0
2009-01-26 09:50:00,31.64,31.67,31.52,31.52,59000.0,16.8833,16.8993,16.8193,16.8193,59000.0
2009-01-26 09:55:00,31.52,31.56,31.43,31.5,42400.0,16.8193,16.8406,16.7712,16.8086,42400.0
2009-01-26 10:00:00,31.51,31.89,31.49,31.7,65900.0,16.8139,17.0167,16.8032,16.9153,65900.0
2009-01-26 10:05:00,31.7,31.73,31.66,31.68,40700.0,16.9153,16.9313,16.894,16.9046,40700.0
2009-01-26 10:10:00,31.69,31.72,31.6,31.6,25900.0,16.91,16.926,16.8619,16.8619,25900.0
2009-01-26 10:15:00,31.63,31.67,31.57,31.57,47600.0,16.878,16.8993,16.8459,16.8459,47600.0
2009-01-26 10:20:00,31.57,31.62,31.53,31.61,32600.0,16.8459,16.8726,16.8246,16.8673,32600.0
2009-01-26 10:25:00,31.61,31.61,31.49,31.5,31200.0,16.8673,16.8673,16.8032,16.8086,31200.0
2009-01-26 10:30:00,31.5,31.63,31.5,31.61,42400.0,16.8086,16.878,16.8086,16.8673,42400.0
2009-01-26 10:35:00,31.62,31.67,31.58,31.6,34300.0,16.8726,16.8993,16.8513,16.8619,34300.0
2009-01-26 10:40:00,31.59,31.74,31.59,31.72,192400.0,16.8566,16.9366,16.8566,16.926,192400.0
2009-01-26 10:45:00,31.72,31.91,31.72,31.9,52100.0,16.926,17.0274,16.926,17.022,52100.0
2009-01-26 10:50:00,31.9,31.91,31.82,31.83,22800.0,17.022,17.0274,16.9793,16.9847,22800.0
2009-01-26 10:55:00,31.84,31.85,31.76,31.79,24800.0,16.99,16.9953,16.9473,16.9633,24800.0
2009-01-26 11:00:00,31.79,31.85,31.78,31.84,40200.0,16.9633,16.9953,16.958,16.99,40200.0
2009-01-26 11:05:00,31.83,31.84,31.74,31.8,27000.0,16.9847,16.99,16.9366,16.9687,27000.0
2009-01-26 11:10:00,31.8,31.85,31.79,31.83,24700.0,16.9687,16.9953,16.9633,16.9847,24700.0
2009-01-26 11:15:00,31.82,31.87,31.74,31.77,37300.0,16.9793,17.006,16.9366,16.9527,37300.0
2009-01-26 11:20:00,31.76,31.8,31.72,31.79,71900.0,16.9473,16.9687,16.926,16.9633,71900.0
2009-01-26 11:25:00,31.78,31.92,31.77,31.92,23800.0,16.958,17.0327,16.9527,17.0327,23800.0
2009-01-26 11:30:00,31.92,32.01,31.91,31.98,24800.0,17.0327,17.0807,17.0274,17.0647,24800.0
2009-01-26 11:35:00,31.99,32.01,31.94,31.97,24900.0,17.0701,17.0807,17.0434,17.0594,24900.0
2009-01-26 11:40:00,31.97,32.03,31.96,32.03,39000.0,17.0594,17.0914,17.054,17.0914,39000.0
2009-01-26 11:45:00,32.03,32.05,31.85,31.86,32100.0,17.0914,17.1021,16.9953,17.0007,32100.0
2009-01-26 11:50:00,31.86,31.98,31.86,31.98,22800.0,17.0007,17.0647,17.0007,17.0647,22800.0
2009-01-26 11:55:00,31.99,32.02,31.96,32.0,26600.0,17.0701,17.0861,17.054,17.0754,26600.0
2009-01-26 12:00:00,31.99,32.08,31.98,32.07,40000.0,17.0701,17.1181,17.0647,17.1127,40000.0
2009-01-26 12:05:00,32.06,32.08,32.04,32.05,10100.0,17.1074,17.1181,17.0967,17.1021,10100.0
2009-01-26 12:10:00,32.05,32.05,31.99,32.01,8300.0,17.1021,17.1021,17.0701,17.0807,8300.0
2009-01-26 12:15:00,32.02,32.02,31.95,31.98,19800.0,17.0861,17.0861,17.0487,17.0647,19800.0
2009-01-26 12:20:00,31.98,32.09,31.98,32.06,16900.0,17.0647,17.1234,17.0647,17.1074,16900.0
2009-01-26 12:25:00,32.07,32.09,32.04,32.05,19100.0,17.1127,17.1234,17.0967,17.1021,19100.0
2009-01-26 12:30:00,32.07,32.09,32.01,32.03,28600.0,17.1127,17.1234,17.0807,17.0914,28600.0
2009-01-26 12:35:00,32.03,32.06,32.0,32.06,32900.0,17.0914,17.1074,17.0754,17.1074,32900.0
2009-01-26 12:40:00,32.07,32.08,32.03,32.05,16600.0,17.1127,17.1181,17.0914,17.1021,16600.0
2009-01-26 12:45:00,32.06,32.17,32.06,32.15,30400.0,17.1074,17.1661,17.1074,17.1554,30400.0
2009-01-26 12:50:00,32.15,32.25,32.11,32.25,36300.0,17.1554,17.2088,17.1341,17.2088,36300.0
2009-01-26 12:55:00,32.24,32.32,32.17,32.19,36000.0,17.2035,17.2461,17.1661,17.1768,36000.0
2009-01-26 13:00:00,32.18,32.32,32.17,32.3,30200.0,17.1714,17.2461,17.1661,17.2355,30200.0
2009-01-26 13:05:00,32.29,32.3,32.13,32.24,64200.0,17.2301,17.2355,17.1448,17.2035,64200.0
2009-01-26 13:10:00,32.24,32.28,32.18,32.22,35700.0,17.2035,17.2248,17.1714,17.1928,35700.0
2009-01-26 13:15:00,32.22,32.29,32.22,32.23,27100.0,17.1928,17.2301,17.1928,17.1981,27100.0
2009-01-26 13:20:00,32.24,32.24,32.12,32.21,31000.0,17.2035,17.2035,17.1394,17.1874,31000.0
2009-01-26 13:25:00,32.2,32.23,32.15,32.18,45600.0,17.1821,17.1981,17.1554,17.1714,45600.0
2009-01-26 13:30:00,32.17,32.18,32.0,32.0,54000.0,17.1661,17.1714,17.0754,17.0754,54000.0
2009-01-26 13:35:00,31.99,32.04,31.98,32.01,33500.0,17.0701,17.0967,17.0647,17.0807,33500.0
2009-01-26 13:40:00,32.02,32.07,32.01,32.06,61400.0,17.0861,17.1127,17.0807,17.1074,61400.0
2009-01-26 13:45:00,32.07,32.13,32.05,32.08,69200.0,17.1127,17.1448,17.1021,17.1181,69200.0
2009-01-26 13:50:00,32.07,32.08,31.87,31.9,47800.0,17.1127,17.1181,17.006,17.022,47800.0
2009-01-26 13:55:00,31.9,31.97,31.89,31.95,33900.0,17.022,17.0594,17.0167,17.0487,33900.0
2009-01-26 14:00:00,31.97,31.98,31.78,31.78,37300.0,17.0594,17.0647,16.958,16.958,37300.0
2009-01-26 14:05:00,31.79,31.9,31.74,31.88,56000.0,16.9633,17.022,16.9366,17.0114,56000.0
2009-01-26 14:10:00,31.88,31.9,31.76,31.76,50700.0,17.0114,17.022,16.9473,16.9473,50700.0
2009-01-26 14:15:00,31.74,31.81,31.68,31.81,70200.0,16.9366,16.974,16.9046,16.974,70200.0
2009-01-26 14:20:00,31.81,31.89,31.79,31.88,44900.0,16.974,17.0167,16.9633,17.0114,44900.0
2009-01-26 14:25:00,31.88,31.91,31.8,31.86,24500.0,17.0114,17.0274,16.9687,17.0007,24500.0
2009-01-26 14:30:00,31.86,31.99,31.85,31.96,113700.0,17.0007,17.0701,16.9953,17.054,113700.0
2009-01-26 14:35:00,31.97,32.01,31.93,31.93,69000.0,17.0594,17.0807,17.038,17.038,69000.0
2009-01-26 14:40:00,31.93,31.98,31.85,31.87,70200.0,17.038,17.0647,16.9953,17.006,70200.0
2009-01-26 14:45:00,31.85,32.12,31.8,32.08,76400.0,16.9953,17.1394,16.9687,17.1181,76400.0
2009-01-26 14:50:00,32.09,32.15,32.08,32.12,50500.0,17.1234,17.1554,17.1181,17.1394,50500.0
2009-01-26 14:55:00,32.13,32.25,32.1,32.19,61900.0,17.1448,17.2088,17.1287,17.1768,61900.0
2009-01-26 15:00:00,32.2,32.3,32.19,32.21,85600.0,17.1821,17.2355,17.1768,17.1874,85600.0
2009-01-26 15:05:00,32.21,32.36,32.19,32.34,75000.0,17.1874,17.2675,17.1768,17.2568,75000.0
2009-01-26 15:10:00,32.34,32.37,32.24,32.29,75100.0,17.2568,17.2728,17.2035,17.2301,75100.0
2009-01-26 15:15:00,32.29,32.3,32.21,32.28,133600.0,17.2301,17.2355,17.1874,17.2248,133600.0
2009-01-26 15:20:00,32.29,32.38,32.2,32.21,120300.0,17.2301,17.2782,17.1821,17.1874,120300.0
2009-01-26 15:25:00,32.21,32.26,32.11,32.11,131900.0,17.1874,17.2141,17.1341,17.1341,131900.0
2009-01-26 15:30:00,32.12,32.12,31.95,32.0,121500.0,17.1394,17.1394,17.0487,17.0754,121500.0
2009-01-26 15:35:00,32.0,32.15,31.9,31.9,110200.0,17.0754,17.1554,17.022,17.022,110200.0
2009-01-26 15:40:00,31.9,32.02,31.86,31.98,174100.0,17.022,17.0861,17.0007,17.0647,174100.0
2009-01-26 15:45:00,31.98,32.04,31.87,31.99,141200.0,17.0647,17.0967,17.006,17.0701,141200.0
2009-01-26 15:50:00,31.99,32.12,31.92,32.07,89900.0,17.0701,17.1394,17.0327,17.1127,89900.0
2009-01-26 15:55:00,32.08,32.1,31.9,32.0,130900.0,17.1181,17.1287,17.022,17.0754,130900.0
2009-01-27 09:30:00,32.23,32.36,32.05,32.06,18800.0,17.1981,17.2675,17.1021,17.1074,18800.0
2009-01-27 09:35:00,32.07,32.27,32.03,32.06,54200.0,17.1127,17.2195,17.0914,17.1074,54200.0
2009-01-27 09:40:00,32.05,32.19,32.01,32.15,24700.0,17.1021,17.1768,17.0807,17.1554,24700.0
2009-01-27 09:45:00,32.16,32.21,32.06,32.09,28000.0,17.1608,17.1874,17.1074,17.1234,28000.0
2009-01-27 09:50:00,32.06,32.08,31.92,31.95,37800.0,17.1074,17.1181,17.0327,17.0487,37800.0
2009-01-27 09:55:00,31.96,32.08,31.94,31.99,17600.0,17.054,17.1181,17.0434,17.0701,17600.0
2009-01-27 10:00:00,31.98,32.03,31.81,32.0,48900.0,17.0647,17.0914,16.974,17.0754,48900.0
2009-01-27 10:05:00,32.0,32.15,31.97,32.13,402500.0,17.0754,17.1554,17.0594,17.1448,402500.0
2009-01-27 10:10:00,32.13,32.27,32.09,32.26,59800.0,17.1448,17.2195,17.1234,17.2141,59800.0
2009-01-27 10:15:00,32.25,32.27,32.18,32.21,33300.0,17.2088,17.2195,17.1714,17.1874,33300.0
2009-01-27 10:20:00,32.2,32.33,32.2,32.3,185300.0,17.1821,17.2515,17.1821,17.2355,185300.0
2009-01-27 10:25:00,32.31,32.35,32.23,32.23,23100.0,17.2408,17.2621,17.1981,17.1981,23100.0
2009-01-27 10:30:00,32.23,32.29,32.2,32.28,77600.0,17.1981,17.2301,17.1821,17.2248,77600.0
2009-01-27 10:35:00,32.29,32.36,32.27,32.28,55800.0,17.2301,17.2675,17.2195,17.2248,55800.0
2009-01-27 10:40:00,32.26,32.4,32.26,32.31,23400.0,17.2141,17.2888,17.2141,17.2408,23400.0
2009-01-27 10:45:00,32.31,32.31,32.2,32.22,30700.0,17.2408,17.2408,17.1821,17.1928,30700.0
2009-01-27 10:50:00,32.24,32.45,32.22,32.4,31600.0,17.2035,17.3155,17.1928,17.2888,31600.0
2009-01-27 10:55:00,32.41,32.48,32.4,32.46,19500.0,17.2942,17.3315,17.2888,17.3208,19500.0
2009-01-27 11:00:00,32.46,32.49,32.43,32.45,23100.0,17.3208,17.3369,17.3048,17.3155,23100.0
2009-01-27 11:05:00,32.45,32.59,32.42,32.57,38500.0,17.3155,17.3902,17.2995,17.3795,38500.0
2009-01-27 11:10:00,32.58,32.61,32.54,32.56,27100.0,17.3849,17.4009,17.3635,17.3742,27100.0
2009-01-27 11:15:00,32.57,32.73,32.57,32.73,34400.0,17.3795,17.4649,17.3795,17.4649,34400.0
2009-01-27 11:20:00,32.72,32.75,32.64,32.66,30200.0,17.4596,17.4756,17.4169,17.4276,30200.0
2009-01-27 11:25:00,32.65,32.71,32.64,32.71,25500.0,17.4222,17.4542,17.4169,17.4542,25500.0
2009-01-27 11:30:00,32.72,32.73,32.55,32.55,79100.0,17.4596,17.4649,17.3689,17.3689,79100.0
2009-01-27 11:35:00,32.56,32.6,32.54,32.58,40600.0,17.3742,17.3955,17.3635,17.3849,40600.0
2009-01-27 11:40:00,32.57,32.6,32.56,32.59,26400.0,17.3795,17.3955,17.3742,17.3902,26400.0
2009-01-27 11:45:00,32.59,32.62,32.58,32.6,24100.0,17.3902,17.4062,17.3849,17.3955,24100.0
2009-01-27 11:50:00,32.61,32.67,32.6,32.65,18100.0,17.4009,17.4329,17.3955,17.4222,18100.0
2009-01-27 11:55:00,32.65,32.66,32.54,32.56,30900.0,17.4222,17.4276,17.3635,17.3742,30900.0
2009-01-27 12:00:00,32.56,32.61,32.51,32.59,42700.0,17.3742,17.4009,17.3475,17.3902,42700.0
2009-01-27 12:05:00,32.62,32.72,32.6,32.64,39400.0,17.4062,17.4596,17.3955,17.4169,39400.0
2009-01-27 12:10:00,32.64,32.69,32.58,32.63,47400.0,17.4169,17.4436,17.3849,17.4116,47400.0
2009-01-27 12:15:00,32.62,32.72,32.62,32.71,25700.0,17.4062,17.4596,17.4062,17.4542,25700.0
2009-01-27 12:20:00,32.69,32.72,32.69,32.69,27000.0,17.4436,17.4596,17.4436,17.4436,27000.0
2009-01-27 12:25:00,32.7,32.8,32.67,32.73,57300.0,17.4489,17.5023,17.4329,17.4649,57300.0
2009-01-27 12:30:00,32.72,32.73,32.66,32.67,17600.0,17.4596,17.4649,17.4276,17.4329,17600.0
2009-01-27 12:35:00,32.67,32.68,32.65,32.66,53700.0,17.4329,17.4382,17.4222,17.4276,53700.0
2009-01-27 12:40:00,32.66,32.69,32.64,32.64,30100.0,17.4276,17.4436,17.4169,17.4169,30100.0
2009-01-27 12:45:00,32.65,32.65,32.57,32.57,38600.0,17.4222,17.4222,17.3795,17.3795,38600.0
2009-01-27 12:50:00,32.57,32.59,32.54,32.58,24500.0,17.3795,17.3902,17.3635,17.3849,24500.0
2009-01-27 12:55:00,32.57,32.6,32.52,32.55,42500.0,17.3795,17.3955,17.3529,17.3689,42500.0
2009-01-27 13:00:00,32.55,32.58,32.44,32.46,52000.0,17.3689,17.3849,17.3102,17.3208,52000.0
2009-01-27 13:05:00,32.46,32.46,32.38,32.41,78200.0,17.3208,17.3208,17.2782,17.2942,78200.0
2009-01-27 13:10:00,32.42,32.5,32.4,32.49,46300.0,17.2995,17.3422,17.2888,17.3369,46300.0
2009-01-27 13:15:00,32.49,32.51,32.45,32.51,35300.0,17.3369,17.3475,17.3155,17.3475,35300.0
2009-01-27 13:20:00,32.51,32.56,32.48,32.56,67200.0,17.3475,17.3742,17.3315,17.3742,67200.0
2009-01-27 13:25:00,32.57,32.58,32.4,32.41,48600.0,17.3795,17.3849,17.2888,17.2942,48600.0
2009-01-27 13:30:00,32.41,32.5,32.38,32.46,36700.0,17.2942,17.3422,17.2782,17.3208,36700.0
2009-01-27 13:35:00,32.46,32.53,32.43,32.52,28100.0,17.3208,17.3582,17.3048,17.3529,28100.0
2009-01-27 13:40:00,32.54,32.7,32.53,32.65,66400.0,17.3635,17.4489,17.3582,17.4222,66400.0
2009-01-27 13:45:00,32.65,32.7,32.57,32.63,47000.0,17.4222,17.4489,17.3795,17.4116,47000.0
2009-01-27 13:50:00,32.61,32.63,32.57,32.59,62100.0,17.4009,17.4116,17.3795,17.3902,62100.0
2009-01-27 13:55:00,32.58,32.62,32.5,32.5,129400.0,17.3849,17.4062,17.3422,17.3422,129400.0
2009-01-27 14:00:00,32.49,32.55,32.48,32.55,59900.0,17.3369,17.3689,17.3315,17.3689,59900.0
2009-01-27 14:05:00,32.54,32.58,32.48,32.54,103100.0,17.3635,17.3849,17.3315,17.3635,103100.0
2009-01-27 14:10:00,32.54,32.57,32.44,32.46,56400.0,17.3635,17.3795,17.3102,17.3208,56400.0
2009-01-27 14:15:00,32.46,32.51,32.42,32.47,40300.0,17.3208,17.3475,17.2995,17.3262,40300.0
2009-01-27 14:20:00,32.46,32.48,32.35,32.38,47600.0,17.3208,17.3315,17.2621,17.2782,47600.0
2009-01-27 14:25:00,32.39,32.45,32.34,32.35,61900.0,17.2835,17.3155,17.2568,17.2621,61900.0
2009-01-27 14:30:00,32.35,32.37,32.3,32.34,62700.0,17.2621,17.2728,17.2355,17.2568,62700.0
2009-01-27 14:35:00,32.35,32.58,32.35,32.53,62600.0,17.2621,17.3849,17.2621,17.3582,62600.0
2009-01-27 14:40:00,32.53,32.54,32.48,32.49,42400.0,17.3582,17.3635,17.3315,17.3369,42400.0
2009-01-27 14:45:00,32.48,32.53,32.42,32.51,38500.0,17.3315,17.3582,17.2995,17.3475,38500.0
2009-01-27 14:50:00,32.52,32.63,32.51,32.56,79000.0,17.3529,17.4116,17.3475,17.3742,79000.0
2009-01-27 14:55:00,32.56,32.59,32.52,32.56,30000.0,17.3742,17.3902,17.3529,17.3742,30000.0
2009-01-27 15:00:00,32.55,32.63,32.49,32.55,108300.0,17.3689,17.4116,17.3369,17.3689,108300.0
2009-01-27 15:05:00,32.56,32.64,32.49,32.61,84400.0,17.3742,17.4169,17.3369,17.4009,84400.0
2009-01-27 15:10:00,32.6,32.66,32.54,32.62,74800.0,17.3955,17.4276,17.3635,17.4062,74800.0
2009-01-27 15:15:00,32.61,32.67,32.59,32.59,51400.0,17.4009,17.4329,17.3902,17.3902,51400.0
2009-01-27 15:20:00,32.58,32.69,32.58,32.69,57800.0,17.3849,17.4436,17.3849,17.4436,57800.0
2009-01-27 15:25:00,32.7,32.75,32.6,32.65,94600.0,17.4489,17.4756,17.3955,17.4222,94600.0
2009-01-27 15:30:00,32.65,32.66,32.5,32.54,91600.0,17.4222,17.4276,17.3422,17.3635,91600.0
2009-01-27 15:35:00,32.54,32.57,32.49,32.51,53800.0,17.3635,17.3795,17.3369,17.3475,53800.0
2009-01-27 15:40:00,32.51,32.53,32.4,32.49,81200.0,17.3475,17.3582,17.2888,17.3369,81200.0
2009-01-27 15:45:00,32.49,32.5,32.37,32.43,88600.0,17.3369,17.3422,17.2728,17.3048,88600.0
2009-01-27 15:50:00,32.44,32.52,32.42,32.5,94000.0,17.3102,17.3529,17.2995,17.3422,94000.0
2009-01-27 15:55:00,32.5,32.57,32.49,32.49,81100.0,17.3422,17.3795,17.3369,17.3369,81100.0
2009-01-28 09:30:00,32.94,32.99,32.7,32.92,34800.0,17.577,17.6037,17.4489,17.5663,34800.0
2009-01-28 09:35:00,32.92,32.93,32.7,32.8,32000.0,17.5663,17.5716,17.4489,17.5023,32000.0
2009-01-28 09:40:00,32.83,32.94,32.76,32.77,28600.0,17.5183,17.577,17.4809,17.4863,28600.0
2009-01-28 09:45:00,32.78,32.9,32.71,32.89,31900.0,17.4916,17.5556,17.4542,17.5503,31900.0
2009-01-28 09:50:00,32.88,32.97,32.84,32.85,27500.0,17.545,17.593,17.5236,17.529,27500.0
2009-01-28 09:55:00,32.86,32.91,32.83,32.86,22800.0,17.5343,17.561,17.5183,17.5343,22800.0
2009-01-28 10:00:00,32.87,32.95,32.85,32.88,29300.0,17.5396,17.5823,17.529,17.545,29300.0
2009-01-28 10:05:00,32.88,32.93,32.82,32.84,30400.0,17.545,17.5716,17.5129,17.5236,30400.0
2009-01-28 10:10:00,32.84,32.86,32.8,32.81,17800.0,17.5236,17.5343,17.5023,17.5076,17800.0
2009-01-28 10:15:00,32.81,32.82,32.71,32.82,37000.0,17.5076,17.5129,17.4542,17.5129,37000.0
2009-01-28 10:20:00,32.82,32.82,32.61,32.63,38700.0,17.5129,17.5129,17.4009,17.4116,38700.0
2009-01-28 10:25:00,32.65,32.76,32.64,32.75,28900.0,17.4222,17.4809,17.4169,17.4756,28900.0
2009-01-28 10:30:00,32.75,32.85,32.72,32.8,47500.0,17.4756,17.529,17.4596,17.5023,47500.0
2009-01-28 10:35:00,32.79,32.87,32.77,32.81,25100.0,17.4969,17.5396,17.4863,17.5076,25100.0
2009-01-28 10:40:00,32.81,32.85,32.78,32.85,24100.0,17.5076,17.529,17.4916,17.529,24100.0
2009-01-28 10:45:00,32.84,32.87,32.74,32.77,36800.0,17.5236,17.5396,17.4703,17.4863,36800.0
2009-01-28 10:50:00,32.76,32.77,32.66,32.71,44000.0,17.4809,17.4863,17.4276,17.4542,44000.0
2009-01-28 10:55:00,32.72,32.72,32.64,32.69,52300.0,17.4596,17.4596,17.4169,17.4436,52300.0
2009-01-28 11:00:00,32.68,32.75,32.65,32.73,60300.0,17.4382,17.4756,17.4222,17.4649,60300.0
2009-01-28 11:05:00,32.74,32.81,32.69,32.78,51600.0,17.4703,17.5076,17.4436,17.4916,51600.0
2009-01-28 11:10:00,32.78,32.78,32.67,32.73,48200.0,17.4916,17.4916,17.4329,17.4649,48200.0
2009-01-28 11:15:00,32.72,32.78,32.67,32.76,51500.0,17.4596,17.4916,17.4329,17.4809,51500.0
2009-01-28 11:20:00,32.75,32.85,32.75,32.77,45500.0,17.4756,17.529,17.4756,17.4863,45500.0
2009-01-28 11:25:00,32.77,32.81,32.71,32.77,43300.0,17.4863,17.5076,17.4542,17.4863,43300.0
2009-01-28 11:30:00,32.78,32.83,32.72,32.82,40500.0,17.4916,17.5183,17.4596,17.5129,40500.0
2009-01-28 11:35:00,32.82,32.83,32.78,32.8,29500.0,17.5129,17.5183,17.4916,17.5023,29500.0
2009-01-28 11:40:00,32.79,32.88,32.77,32.78,57500.0,17.4969,17.545,17.4863,17.4916,57500.0
2009-01-28 11:45:00,32.79,32.83,32.77,32.82,33000.0,17.4969,17.5183,17.4863,17.5129,33000.0
2009-01-28 11:50:00,32.82,32.89,32.8,32.82,37500.0,17.5129,17.5503,17.5023,17.5129,37500.0
2009-01-28 11:55:00,32.83,32.86,32.81,32.83,19400.0,17.5183,17.5343,17.5076,17.5183,19400.0
2009-01-28 12:00:00,32.84,32.88,32.8,32.87,17300.0,17.5236,17.545,17.5023,17.5396,17300.0
2009-01-28 12:05:00,32.87,32.95,32.84,32.94,32100.0,17.5396,17.5823,17.5236,17.577,32100.0
2009-01-28 12:10:00,32.94,32.99,32.94,32.98,32600.0,17.577,17.6037,17.577,17.5983,32600.0
2009-01-28 12:15:00,32.97,33.03,32.96,33.02,76000.0,17.593,17.625,17.5876,17.6197,76000.0
2009-01-28 12:20:00,33.01,33.08,33.0,33.05,64200.0,17.6143,17.6517,17.609,17.6357,64200.0
2009-01-28 12:25:00,33.05,33.05,32.98,33.0,39300.0,17.6357,17.6357,17.5983,17.609,39300.0
2009-01-28 12:30:00,33.01,33.06,33.0,33.03,40400.0,17.6143,17.641,17.609,17.625,40400.0
2009-01-28 12:35:00,33.03,33.1,33.01,33.06,48000.0,17.625,17.6624,17.6143,17.641,48000.0
2009-01-28 12:40:00,33.06,33.07,33.02,33.03,30200.0,17.641,17.6463,17.6197,17.625,30200.0
2009-01-28 12:45:00,33.04,33.07,33.0,33.0,53500.0,17.6303,17.6463,17.609,17.609,53500.0
2009-01-28 12:50:00,33.0,33.04,33.0,33.03,48100.0,17.609,17.6303,17.609,17.625,48100.0
2009-01-28 12:55:00,33.03,33.06,33.02,33.05,21700.0,17.625,17.641,17.6197,17.6357,21700.0
2009-01-28 13:00:00,33.04,33.14,33.03,33.13,40800.0,17.6303,17.6837,17.625,17.6784,40800.0
2009-01-28 13:05:00,33.12,33.27,33.1,33.19,36800.0,17.673,17.7531,17.6624,17.7104,36800.0
2009-01-28 13:10:00,33.18,33.19,33.14,33.16,19700.0,17.705,17.7104,17.6837,17.6944,19700.0
2009-01-28 13:15:00,33.16,33.26,33.14,33.25,34700.0,17.6944,17.7477,17.6837,17.7424,34700.0
2009-01-28 13:20:00,33.24,33.34,33.23,33.33,102500.0,17.7371,17.7904,17.7317,17.7851,102500.0
2009-01-28 13:25:00,33.33,33.41,33.3,33.3,48400.0,17.7851,17.8278,17.7691,17.7691,48400.0
2009-01-28 13:30:00,33.32,33.38,33.3,33.32,18700.0,17.7797,17.8118,17.7691,17.7797,18700.0
2009-01-28 13:35:00,33.32,33.39,33.32,33.38,20500.0,17.7797,17.8171,17.7797,17.8118,20500.0
2009-01-28 13:40:00,33.38,33.46,33.36,33.45,55800.0,17.8118,17.8545,17.8011,17.8491,55800.0
2009-01-28 13:45:00,33.45,33.51,33.44,33.5,36700.0,17.8491,17.8811,17.8438,17.8758,36700.0
2009-01-28 13:50:00,33.5,33.53,33.32,33.36,40500.0,17.8758,17.8918,17.7797,17.8011,40500.0
2009-01-28 13:55:00,33.34,33.34,33.28,33.29,17800.0,17.7904,17.7904,17.7584,17.7637,17800.0
2009-01-28 14:00:00,33.3,33.35,33.29,33.35,61900.0,17.7691,17.7958,17.7637,17.7958,61900.0
2009-01-28 14:05:00,33.35,33.41,33.34,33.34,20700.0,17.7958,17.8278,17.7904,17.7904,20700.0
2009-01-28 14:10:00,33.33,33.43,33.32,33.42,23900.0,17.7851,17.8384,17.7797,17.8331,23900.0
2009-01-28 14:15:00,33.41,33.44,33.21,33.35,72300.0,17.8278,17.8438,17.721,17.7958,72300.0
2009-01-28 14:20:00,33.34,33.49,33.25,33.26,46700.0,17.7904,17.8705,17.7424,17.7477,46700.0
2009-01-28 14:25:00,33.23,33.38,33.23,33.37,22800.0,17.7317,17.8118,17.7317,17.8064,22800.0
2009-01-28 14:30:00,33.38,33.4,33.17,33.37,32500.0,17.8118,17.8224,17.6997,17.8064,32500.0
2009-01-28 14:35:00,33.36,33.38,33.2,33.36,54400.0,17.8011,17.8118,17.7157,17.8011,54400.0
2009-01-28 14:40:00,33.37,33.38,33.25,33.25,34000.0,17.8064,17.8118,17.7424,17.7424,34000.0
2009-01-28 14:45:00,33.25,33.37,33.25,33.32,55400.0,17.7424,17.8064,17.7424,17.7797,55400.0
2009-01-28 14:50:00,33.32,33.32,33.24,33.26,58900.0,17.7797,17.7797,17.7371,17.7477,58900.0
2009-01-28 14:55:00,33.28,33.38,33.25,33.36,82300.0,17.7584,17.8118,17.7424,17.8011,82300.0
2009-01-28 15:00:00,33.37,33.48,33.34,33.34,50600.0,17.8064,17.8651,17.7904,17.7904,50600.0
2009-01-28 15:05:00,33.33,33.35,33.03,33.17,90500.0,17.7851,17.7958,17.625,17.6997,90500.0
2009-01-28 15:10:00,33.16,33.26,33.1,33.12,85400.0,17.6944,17.7477,17.6624,17.673,85400.0
2009-01-28 15:15:00,33.12,33.22,33.11,33.12,65700.0,17.673,17.7264,17.6677,17.673,65700.0
2009-01-28 15:20:00,33.12,33.15,32.95,33.04,41500.0,17.673,17.689,17.5823,17.6303,41500.0
2009-01-28 15:25:00,33.02,33.17,32.95,33.11,41500.0,17.6197,17.6997,17.5823,17.6677,41500.0
2009-01-28 15:30:00,33.1,33.11,32.98,33.04,43500.0,17.6624,17.6677,17.5983,17.6303,43500.0
2009-01-28 15:35:00,33.03,33.17,33.02,33.1,41900.0,17.625,17.6997,17.6197,17.6624,41900.0
2009-01-28 15:40:00,33.09,33.23,33.08,33.16,95100.0,17.657,17.7317,17.6517,17.6944,95100.0
2009-01-28 15:45:00,33.15,33.29,33.14,33.25,56400.0,17.689,17.7637,17.6837,17.7424,56400.0
2009-01-28 15:50:00,33.27,33.3,33.09,33.16,79800.0,17.7531,17.7691,17.657,17.6944,79800.0
2009-01-28 15:55:00,33.16,33.29,33.14,33.21,71300.0,17.6944,17.7637,17.6837,17.721,71300.0
2009-01-29 09:30:00,32.91,33.2,32.77,33.14,42100.0,17.561,17.7157,17.4863,17.6837,42100.0
2009-01-29 09:35:00,33.16,33.2,32.62,32.76,59700.0,17.6944,17.7157,17.4062,17.4809,59700.0
2009-01-29 09:40:00,32.76,33.02,32.76,32.96,23200.0,17.4809,17.6197,17.4809,17.5876,23200.0
2009-01-29 09:45:00,32.93,33.14,32.93,33.11,12300.0,17.5716,17.6837,17.5716,17.6677,12300.0
2009-01-29 09:50:00,33.11,33.16,33.02,33.15,14300.0,17.6677,17.6944,17.6197,17.689,14300.0
2009-01-29 09:55:00,33.15,33.16,33.08,33.15,20800.0,17.689,17.6944,17.6517,17.689,20800.0
2009-01-29 10:00:00,33.16,33.29,33.05,33.24,67800.0,17.6944,17.7637,17.6357,17.7371,67800.0
2009-01-29 10:05:00,33.26,33.37,33.22,33.37,17300.0,17.7477,17.8064,17.7264,17.8064,17300.0
2009-01-29 10:10:00,33.38,33.56,33.33,33.55,42600.0,17.8118,17.9078,17.7851,17.9025,42600.0
2009-01-29 10:15:00,33.54,33.6,33.45,33.57,18300.0,17.8971,17.9292,17.8491,17.9131,18300.0
2009-01-29 10:20:00,33.56,33.63,33.53,33.62,30800.0,17.9078,17.9452,17.8918,17.9398,30800.0
2009-01-29 10:25:00,33.62,33.66,33.58,33.65,28400.0,17.9398,17.9612,17.9185,17.9558,28400.0
2009-01-29 10:30:00,33.65,33.65,33.49,33.49,18100.0,17.9558,17.9558,17.8705,17.8705,18100.0
2009-01-29 10:35:00,33.49,33.56,33.46,33.54,17700.0,17.8705,17.9078,17.8545,17.8971,17700.0
2009-01-29 10:40:00,33.54,33.58,33.42,33.44,25100.0,17.8971,17.9185,17.8331,17.8438,25100.0
2009-01-29 10:45:00,33.44,33.44,33.31,33.31,22400.0,17.8438,17.8438,17.7744,17.7744,22400.0
2009-01-29 10:50:00,33.34,33.44,33.27,33.41,16400.0,17.7904,17.8438,17.7531,17.8278,16400.0
2009-01-29 10:55:00,33.42,33.46,33.27,33.41,26600.0,17.8331,17.8545,17.7531,17.8278,26600.0
2009-01-29 11:00:00,33.41,33.43,33.35,33.37,26100.0,17.8278,17.8384,17.7958,17.8064,26100.0
2009-01-29 11:05:00,33.37,33.38,33.31,33.35,26100.0,17.8064,17.8118,17.7744,17.7958,26100.0
2009-01-29 11:10:00,33.35,33.42,33.32,33.37,19900.0,17.7958,17.8331,17.7797,17.8064,19900.0
2009-01-29 11:15:00,33.37,33.4,33.33,33.38,25400.0,17.8064,17.8224,17.7851,17.8118,25400.0
2009-01-29 11:20:00,33.36,33.36,33.33,33.33,15400.0,17.8011,17.8011,17.7851,17.7851,15400.0
2009-01-29 11:25:00,33.34,33.34,33.2,33.21,12700.0,17.7904,17.7904,17.7157,17.721,12700.0
2009-01-29 11:30:00,33.2,33.21,33.13,33.18,12700.0,17.7157,17.721,17.6784,17.705,12700.0
2009-01-29 11:35:00,33.18,33.19,33.1,33.1,15700.0,17.705,17.7104,17.6624,17.6624,15700.0
2009-01-29 11:40:00,33.1,33.13,33.07,33.07,11300.0,17.6624,17.6784,17.6463,17.6463,11300.0
2009-01-29 11:45:00,33.06,33.08,32.99,33.06,22800.0,17.641,17.6517,17.6037,17.641,22800.0
2009-01-29 11:50:00,33.07,33.07,32.98,33.04,13700.0,17.6463,17.6463,17.5983,17.6303,13700.0
2009-01-29 11:55:00,33.04,33.1,33.03,33.08,17200.0,17.6303,17.6624,17.625,17.6517,17200.0
2009-01-29 12:00:00,33.06,33.06,32.87,32.87,34500.0,17.641,17.641,17.5396,17.5396,34500.0
2009-01-29 12:05:00,32.87,32.87,32.8,32.85,29800.0,17.5396,17.5396,17.5023,17.529,29800.0
2009-01-29 12:10:00,32.85,32.92,32.85,32.9,12400.0,17.529,17.5663,17.529,17.5556,12400.0
2009-01-29 12:15:00,32.91,32.92,32.86,32.89,13700.0,17.561,17.5663,17.5343,17.5503,13700.0
2009-01-29 12:20:00,32.88,32.9,32.79,32.82,21400.0,17.545,17.5556,17.4969,17.5129,21400.0
2009-01-29 12:25:00,32.82,32.86,32.77,32.82,17600.0,17.5129,17.5343,17.4863,17.5129,17600.0
2009-01-29 12:30:00,32.81,32.9,32.78,32.9,9100.0,17.5076,17.5556,17.4916,17.5556,9100.0
2009-01-29 12:35:00,32.89,32.94,32.78,32.78,15500.0,17.5503,17.577,17.4916,17.4916,15500.0
2009-01-29 12:40:00,32.75,32.81,32.72,32.77,16700.0,17.4756,17.5076,17.4596,17.4863,16700.0
2009-01-29 12:45:00,32.77,32.84,32.77,32.79,13000.0,17.4863,17.5236,17.4863,17.4969,13000.0
2009-01-29 12:50:00,32.78,32.79,32.65,32.65,14900.0,17.4916,17.4969,17.4222,17.4222,14900.0
2009-01-29 12:55:00,32.65,32.66,32.56,32.65,22300.0,17.4222,17.4276,17.3742,17.4222,22300.0
2009-01-29 13:00:00,32.65,32.66,32.6,32.65,11100.0,17.4222,17.4276,17.3955,17.4222,11100.0
2009-01-29 13:05:00,32.64,32.67,32.64,32.66,8800.0,17.4169,17.4329,17.4169,17.4276,8800.0
2009-01-29 13:10:00,32.65,32.71,32.65,32.68,10000.0,17.4222,17.4542,17.4222,17.4382,10000.0
2009-01-29 13:15:00,32.68,32.7,32.62,32.65,10200.0,17.4382,17.4489,17.4062,17.4222,10200.0
2009-01-29 13:20:00,32.63,32.63,32.57,32.58,11100.0,17.4116,17.4116,17.3795,17.3849,11100.0
2009-01-29 13:25:00,32.58,32.72,32.58,32.72,14700.0,17.3849,17.4596,17.3849,17.4596,14700.0
2009-01-29 13:30:00,32.72,32.73,32.66,32.67,13300.0,17.4596,17.4649,17.4276,17.4329,13300.0
2009-01-29 13:35:00,32.66,32.68,32.56,32.57,15000.0,17.4276,17.4382,17.3742,17.3795,15000.0
2009-01-29 13:40:00,32.58,32.67,32.58,32.59,17400.0,17.3849,17.4329,17.3849,17.3902,17400.0
2009-01-29 13:45:00,32.59,32.63,32.57,32.57,16300.0,17.3902,17.4116,17.3795,17.3795,16300.0
2009-01-29 13:50:00,32.57,32.58,32.49,32.55,19300.0,17.3795,17.3849,17.3369,17.3689,19300.0
2009-01-29 13:55:00,32.55,32.61,32.52,32.6,10400.0,17.3689,17.4009,17.3529,17.3955,10400.0
2009-01-29 14:00:00,32.61,32.66,32.57,32.6,25300.0,17.4009,17.4276,17.3795,17.3955,25300.0
2009-01-29 14:05:00,32.59,32.65,32.58,32.58,19100.0,17.3902,17.4222,17.3849,17.3849,19100.0
2009-01-29 14:10:00,32.59,32.64,32.56,32.63,13700.0,17.3902,17.4169,17.3742,17.4116,13700.0
2009-01-29 14:15:00,32.63,32.7,32.59,32.69,15900.0,17.4116,17.4489,17.3902,17.4436,15900.0
2009-01-29 14:20:00,32.69,32.79,32.69,32.77,46300.0,17.4436,17.4969,17.4436,17.4863,46300.0
2009-01-29 14:25:00,32.78,32.84,32.78,32.84,22000.0,17.4916,17.5236,17.4916,17.5236,22000.0
2009-01-29 14:30:00,32.84,32.87,32.8,32.83,16000.0,17.5236,17.5396,17.5023,17.5183,16000.0
2009-01-29 14:35:00,32.83,32.83,32.75,32.78,29600.0,17.5183,17.5183,17.4756,17.4916,29600.0
2009-01-29 14:40:00,32.78,32.92,32.77,32.91,40700.0,17.4916,17.5663,17.4863,17.561,40700.0
2009-01-29 14:45:00,32.9,32.91,32.88,32.9,22700.0,17.5556,17.561,17.545,17.5556,22700.0
2009-01-29 14:50:00,32.91,32.95,32.9,32.94,19100.0,17.561,17.5823,17.5556,17.577,19100.0
2009-01-29 14:55:00,32.94,32.97,32.82,32.82,28200.0,17.577,17.593,17.5129,17.5129,28200.0
2009-01-29 15:00:00,32.83,33.03,32.83,32.97,38400.0,17.5183,17.625,17.5183,17.593,38400.0
2009-01-29 15:05:00,32.98,32.98,32.87,32.94,41500.0,17.5983,17.5983,17.5396,17.577,41500.0
2009-01-29 15:10:00,32.95,32.96,32.86,32.89,36400.0,17.5823,17.5876,17.5343,17.5503,36400.0
2009-01-29 15:15:00,32.89,32.93,32.85,32.88,20600.0,17.5503,17.5716,17.529,17.545,20600.0
2009-01-29 15:20:00,32.89,32.9,32.72,32.78,29200.0,17.5503,17.5556,17.4596,17.4916,29200.0
2009-01-29 15:25:00,32.78,32.84,32.74,32.84,16500.0,17.4916,17.5236,17.4703,17.5236,16500.0
2009-01-29 15:30:00,32.83,32.83,32.64,32.65,45100.0,17.5183,17.5183,17.4169,17.4222,45100.0
2009-01-29 15:35:00,32.65,32.87,32.65,32.85,59900.0,17.4222,17.5396,17.4222,17.529,59900.0
2009-01-29 15:40:00,32.85,33.0,32.84,32.92,86600.0,17.529,17.609,17.5236,17.5663,86600.0
2009-01-29 15:45:00,32.91,32.95,32.83,32.84,78400.0,17.561,17.5823,17.5183,17.5236,78400.0
2009-01-29 15:50:00,32.84,32.89,32.78,32.82,46800.0,17.5236,17.5503,17.4916,17.5129,46800.0
2009-01-29 15:55:00,32.83,32.88,32.76,32.77,89300.0,17.5183,17.545,17.4809,17.4863,89300.0
2009-01-30 09:30:00,32.77,32.95,32.63,32.89,36600.0,17.4863,17.5823,17.4116,17.5503,36600.0
2009-01-30 09:35:00,32.9,33.1,32.88,32.91,20400.0,17.5556,17.6624,17.545,17.561,20400.0
2009-01-30 09:40:00,32.88,32.96,32.87,32.89,14600.0,17.545,17.5876,17.5396,17.5503,14600.0
2009-01-30 09:45:00,32.89,32.97,32.88,32.89,22600.0,17.5503,17.593,17.545,17.5503,22600.0
2009-01-30 09:50:00,32.87,32.92,32.82,32.83,23000.0,17.5396,17.5663,17.5129,17.5183,23000.0
2009-01-30 09:55:00,32.84,32.92,32.72,32.72,25300.0,17.5236,17.5663,17.4596,17.4596,25300.0
2009-01-30 10:00:00,32.73,32.76,32.59,32.63,41900.0,17.4649,17.4809,17.3902,17.4116,41900.0
2009-01-30 10:05:00,32.63,32.67,32.47,32.48,30700.0,17.4116,17.4329,17.3262,17.3315,30700.0
2009-01-30 10:10:00,32.49,32.5,32.34,32.34,46200.0,17.3369,17.3422,17.2568,17.2568,46200.0
2009-01-30 10:15:00,32.34,32.4,32.33,32.35,75700.0,17.2568,17.2888,17.2515,17.2621,75700.0
2009-01-30 10:20:00,32.36,32.45,32.34,32.38,57100.0,17.2675,17.3155,17.2568,17.2782,57100.0
2009-01-30 10:25:00,32.38,32.47,32.33,32.37,48200.0,17.2782,17.3262,17.2515,17.2728,48200.0
2009-01-30 10:30:00,32.38,32.38,32.21,32.22,58100.0,17.2782,17.2782,17.1874,17.1928,58100.0
2009-01-30 10:35:00,32.22,32.22,32.1,32.13,35300.0,17.1928,17.1928,17.1287,17.1448,35300.0
2009-01-30 10:40:00,32.12,32.15,32.03,32.03,38100.0,17.1394,17.1554,17.0914,17.0914,38100.0
2009-01-30 10:45:00,32.03,32.05,31.92,31.97,52500.0,17.0914,17.1021,17.0327,17.0594,52500.0
2009-01-30 10:50:00,31.98,31.98,31.89,31.93,29900.0,17.0647,17.0647,17.0167,17.038,29900.0
2009-01-30 10:55:00,31.93,31.95,31.87,31.9,34100.0,17.038,17.0487,17.006,17.022,34100.0
2009-01-30 11:00:00,31.9,31.91,31.87,31.88,37300.0,17.022,17.0274,17.006,17.0114,37300.0
2009-01-30 11:05:00,31.89,31.89,31.79,31.79,39900.0,17.0167,17.0167,16.9633,16.9633,39900.0
2009-01-30 11:10:00,31.8,31.81,31.73,31.75,30800.0,16.9687,16.974,16.9313,16.942,30800.0
2009-01-30 11:15:00,31.73,31.81,31.72,31.75,92000.0,16.9313,16.974,16.926,16.942,92000.0
2009-01-30 11:20:00,31.75,31.81,31.71,31.79,36400.0,16.942,16.974,16.9206,16.9633,36400.0
2009-01-30 11:25:00,31.79,31.82,31.75,31.79,44700.0,16.9633,16.9793,16.942,16.9633,44700.0
2009-01-30 11:30:00,31.78,31.79,31.7,31.7,39100.0,16.958,16.9633,16.9153,16.9153,39100.0
2009-01-30 11:35:00,31.7,31.72,31.65,31.66,46400.0,16.9153,16.926,16.8886,16.894,46400.0
2009-01-30 11:40:00,31.67,31.76,31.63,31.71,48700.0,16.8993,16.9473,16.878,16.9206,48700.0
2009-01-30 11:45:00,31.72,31.86,31.7,31.85,18400.0,16.926,17.0007,16.9153,16.9953,18400.0
2009-01-30 11:50:00,31.84,31.86,31.79,31.79,11000.0,16.99,17.0007,16.9633,16.9633,11000.0
2009-01-30 11:55:00,31.81,31.87,31.79,31.84,13200.0,16.974,17.006,16.9633,16.99,13200.0
2009-01-30 12:00:00,31.85,31.87,31.81,31.83,25300.0,16.9953,17.006,16.974,16.9847,25300.0
2009-01-30 12:05:00,31.82,31.91,31.82,31.91,17300.0,16.9793,17.0274,16.9793,17.0274,17300.0
2009-01-30 12:10:00,31.91,31.97,31.88,31.91,23000.0,17.0274,17.0594,17.0114,17.0274,23000.0
2009-01-30 12:15:00,31.92,31.94,31.9,31.94,31600.0,17.0327,17.0434,17.022,17.0434,31600.0
2009-01-30 12:20:00,31.96,32.01,31.94,31.99,10000.0,17.054,17.0807,17.0434,17.0701,10000.0
2009-01-30 12:25:00,32.0,32.0,31.88,31.88,23500.0,17.0754,17.0754,17.0114,17.0114,23500.0
2009-01-30 12:30:00,31.87,31.88,31.81,31.85,47400.0,17.006,17.0114,16.974,16.9953,47400.0
2009-01-30 12:35:00,31.85,31.91,31.85,31.9,10400.0,16.9953,17.0274,16.9953,17.022,10400.0
2009-01-30 12:40:00,31.9,31.96,31.9,31.96,4600.0,17.022,17.054,17.022,17.054,4600.0
2009-01-30 12:45:00,31.96,31.96,31.9,31.92,26700.0,17.054,17.054,17.022,17.0327,26700.0
2009-01-30 12:50:00,31.91,31.91,31.87,31.9,19400.0,17.0274,17.0274,17.006,17.022,19400.0
2009-01-30 12:55:00,31.9,31.92,31.88,31.9,30300.0,17.022,17.0327,17.0114,17.022,30300.0
2009-01-30 13:00:00,31.9,32.01,31.9,32.01,36300.0,17.022,17.0807,17.022,17.0807,36300.0
2009-01-30 13:05:00,32.02,32.07,31.98,32.04,58500.0,17.0861,17.1127,17.0647,17.0967,58500.0
2009-01-30 13:10:00,32.04,32.05,31.93,31.93,39300.0,17.0967,17.1021,17.038,17.038,39300.0
2009-01-30 13:15:00,31.93,31.96,31.86,31.96,34200.0,17.038,17.054,17.0007,17.054,34200.0
2009-01-30 13:20:00,31.96,32.04,31.96,32.0,22000.0,17.054,17.0967,17.054,17.0754,22000.0
2009-01-30 13:25:00,31.99,32.0,31.76,31.88,40200.0,17.0701,17.0754,16.9473,17.0114,40200.0
2009-01-30 13:30:00,31.9,31.9,31.72,31.83,28700.0,17.022,17.022,16.926,16.9847,28700.0
2009-01-30 13:35:00,31.83,31.83,31.64,31.65,54500.0,16.9847,16.9847,16.8833,16.8886,54500.0
2009-01-30 13:40:00,31.66,31.67,31.55,31.58,45200.0,16.894,16.8993,16.8353,16.8513,45200.0
2009-01-30 13:45:00,31.58,31.68,31.55,31.65,41800.0,16.8513,16.9046,16.8353,16.8886,41800.0
2009-01-30 13:50:00,31.64,31.67,31.58,31.63,22500.0,16.8833,16.8993,16.8513,16.878,22500.0
2009-01-30 13:55:00,31.61,31.78,31.58,31.65,33400.0,16.8673,16.958,16.8513,16.8886,33400.0
2009-01-30 14:00:00,31.66,31.79,31.66,31.75,32700.0,16.894,16.9633,16.894,16.942,32700.0
2009-01-30 14:05:00,31.75,31.76,31.63,31.65,44000.0,16.942,16.9473,16.878,16.8886,44000.0
2009-01-30 14:10:00,31.64,31.74,31.59,31.69,28900.0,16.8833,16.9366,16.8566,16.91,28900.0
2009-01-30 14:15:00,31.68,31.71,31.62,31.69,18700.0,16.9046,16.9206,16.8726,16.91,18700.0
2009-01-30 14:20:00,31.69,31.72,31.59,31.68,29400.0,16.91,16.926,16.8566,16.9046,29400.0
2009-01-30 14:25:00,31.68,31.89,31.66,31.83,42600.0,16.9046,17.0167,16.894,16.9847,42600.0
2009-01-30 14:30:00,31.83,31.95,31.8,31.87,36900.0,16.9847,17.0487,16.9687,17.006,36900.0
2009-01-30 14:35:00,31.86,31.91,31.83,31.83,20300.0,17.0007,17.0274,16.9847,16.9847,20300.0
2009-01-30 14:40:00,31.82,31.82,31.71,31.73,23300.0,16.9793,16.9793,16.9206,16.9313,23300.0
2009-01-30 14:45:00,31.71,31.73,31.67,31.71,25800.0,16.9206,16.9313,16.8993,16.9206,25800.0
2009-01-30 14:50:00,31.7,31.73,31.58,31.58,26800.0,16.9153,16.9313,16.8513,16.8513,26800.0
2009-01-30 14:55:00,31.6,31.76,31.59,31.7,28500.0,16.8619,16.9473,16.8566,16.9153,28500.0
2009-01-30 15:00:00,31.72,31.82,31.61,31.63,53000.0,16.926,16.9793,16.8673,16.878,53000.0
2009-01-30 15:05:00,31.62,31.8,31.61,31.69,60600.0,16.8726,16.9687,16.8673,16.91,60600.0
2009-01-30 15:10:00,31.69,31.91,31.66,31.87,59400.0,16.91,17.0274,16.894,17.006,59400.0
2009-01-30 15:15:00,31.86,31.91,31.71,31.73,62900.0,17.0007,17.0274,16.9206,16.9313,62900.0
2009-01-30 15:20:00,31.72,31.73,31.56,31.6,69000.0,16.926,16.9313,16.8406,16.8619,69000.0
2009-01-30 15:25:00,31.61,31.68,31.43,31.43,88200.0,16.8673,16.9046,16.7712,16.7712,88200.0
2009-01-30 15:30:00,31.45,31.49,31.37,31.44,68200.0,16.7819,16.8032,16.7392,16.7766,68200.0
2009-01-30 15:35:00,31.43,31.48,31.35,31.38,64500.0,16.7712,16.7979,16.7285,16.7446,64500.0
2009-01-30 15:40:00,31.38,31.61,31.36,31.49,109900.0,16.7446,16.8673,16.7339,16.8032,109900.0
2009-01-30 15:45:00,31.49,31.71,31.42,31.57,102900.0,16.8032,16.9206,16.7659,16.8459,102900.0
2009-01-30 15:50:00,31.57,31.63,31.51,31.54,106300.0,16.8459,16.878,16.8139,16.8299,106300.0
2009-01-30 15:55:00,31.55,31.56,31.42,31.55,136300.0,16.8353,16.8406,16.7659,16.8353,136300.0
2009-02-02 09:30:00,31.46,31.46,31.06,31.14,21200.0,16.7872,16.7872,16.5738,16.6165,21200.0
2009-02-02 09:35:00,31.15,31.38,31.15,31.33,29300.0,16.6218,16.7446,16.6218,16.7179,29300.0
2009-02-02 09:40:00,31.28,31.3,31.12,31.22,23800.0,16.6912,16.7019,16.6058,16.6592,23800.0
2009-02-02 09:45:00,31.21,31.25,31.19,31.23,19300.0,16.6538,16.6752,16.6432,16.6645,19300.0
2009-02-02 09:50:00,31.23,31.31,31.23,31.25,16400.0,16.6645,16.7072,16.6645,16.6752,16400.0
2009-02-02 09:55:00,31.24,31.35,31.23,31.35,18900.0,16.6698,16.7285,16.6645,16.7285,18900.0
2009-02-02 10:00:00,31.36,31.46,31.17,31.17,43100.0,16.7339,16.7872,16.6325,16.6325,43100.0
2009-02-02 10:05:00,31.17,31.29,31.16,31.19,40000.0,16.6325,16.6965,16.6272,16.6432,40000.0
2009-02-02 10:10:00,31.19,31.25,31.18,31.23,33800.0,16.6432,16.6752,16.6378,16.6645,33800.0
2009-02-02 10:15:00,31.23,31.28,31.15,31.17,53000.0,16.6645,16.6912,16.6218,16.6325,53000.0
2009-02-02 10:20:00,31.16,31.23,31.14,31.16,24700.0,16.6272,16.6645,16.6165,16.6272,24700.0
2009-02-02 10:25:00,31.16,31.2,31.13,31.2,24600.0,16.6272,16.6485,16.6111,16.6485,24600.0
2009-02-02 10:30:00,31.21,31.22,31.11,31.22,25300.0,16.6538,16.6592,16.6005,16.6592,25300.0
2009-02-02 10:35:00,31.23,31.28,31.2,31.21,54000.0,16.6645,16.6912,16.6485,16.6538,54000.0
2009-02-02 10:40:00,31.21,31.24,31.19,31.19,21700.0,16.6538,16.6698,16.6432,16.6432,21700.0
2009-02-02 10:45:00,31.2,31.32,31.18,31.32,22900.0,16.6485,16.7125,16.6378,16.7125,22900.0
2009-02-02 10:50:00,31.3,31.39,31.24,31.34,30100.0,16.7019,16.7499,16.6698,16.7232,30100.0
2009-02-02 10:55:00,31.34,31.48,31.33,31.47,16400.0,16.7232,16.7979,16.7179,16.7926,16400.0
2009-02-02 11:00:00,31.47,31.47,31.34,31.36,18900.0,16.7926,16.7926,16.7232,16.7339,18900.0
2009-02-02 11:05:00,31.36,31.5,31.36,31.48,20300.0,16.7339,16.8086,16.7339,16.7979,20300.0
2009-02-02 11:10:00,31.47,31.52,31.47,31.51,10600.0,16.7926,16.8193,16.7926,16.8139,10600.0
2009-02-02 11:15:00,31.51,31.63,31.5,31.62,27500.0,16.8139,16.878,16.8086,16.8726,27500.0
2009-02-02 11:20:00,31.61,31.61,31.46,31.58,47100.0,16.8673,16.8673,16.7872,16.8513,47100.0
2009-02-02 11:25:00,31.57,31.64,31.57,31.64,28100.0,16.8459,16.8833,16.8459,16.8833,28100.0
2009-02-02 11:30:00,31.65,31.73,31.6,31.69,29400.0,16.8886,16.9313,16.8619,16.91,29400.0
2009-02-02 11:35:00,31.68,31.68,31.59,31.61,17200.0,16.9046,16.9046,16.8566,16.8673,17200.0
2009-02-02 11:40:00,31.6,31.7,31.56,31.69,14500.0,16.8619,16.9153,16.8406,16.91,14500.0
2009-02-02 11:45:00,31.69,31.73,31.65,31.67,20900.0,16.91,16.9313,16.8886,16.8993,20900.0
2009-02-02 11:50:00,31.67,31.76,31.64,31.73,34800.0,16.8993,16.9473,16.8833,16.9313,34800.0
2009-02-02 11:55:00,31.73,31.73,31.65,31.67,19700.0,16.9313,16.9313,16.8886,16.8993,19700.0
2009-02-02 12:00:00,31.67,31.78,31.66,31.66,52200.0,16.8993,16.958,16.894,16.894,52200.0
2009-02-02 12:05:00,31.65,31.68,31.6,31.65,32800.0,16.8886,16.9046,16.8619,16.8886,32800.0
2009-02-02 12:10:00,31.66,31.72,31.63,31.69,21700.0,16.894,16.926,16.878,16.91,21700.0
2009-02-02 12:15:00,31.7,31.8,31.69,31.78,13200.0,16.9153,16.9687,16.91,16.958,13200.0
2009-02-02 12:20:00,31.78,31.78,31.68,31.68,19700.0,16.958,16.958,16.9046,16.9046,19700.0
2009-02-02 12:25:00,31.68,31.71,31.63,31.65,35900.0,16.9046,16.9206,16.878,16.8886,35900.0
2009-02-02 12:30:00,31.66,31.79,31.65,31.76,52600.0,16.894,16.9633,16.8886,16.9473,52600.0
2009-02-02 12:35:00,31.76,31.9,31.75,31.89,22000.0,16.9473,17.022,16.942,17.0167,22000.0
2009-02-02 12:40:00,31.89,31.93,31.83,31.84,42100.0,17.0167,17.038,16.9847,16.99,42100.0
2009-02-02 12:45:00,31.85,31.94,31.84,31.86,33500.0,16.9953,17.0434,16.99,17.0007,33500.0
2009-02-02 12:50:00,31.87,31.9,31.86,31.89,21400.0,17.006,17.022,17.0007,17.0167,21400.0
2009-02-02 12:55:00,31.9,31.96,31.89,31.91,24600.0,17.022,17.054,17.0167,17.0274,24600.0
2009-02-02 13:00:00,31.9,31.93,31.87,31.88,19600.0,17.022,17.038,17.006,17.0114,19600.0
2009-02-02 13:05:00,31.88,31.9,31.84,31.88,36200.0,17.0114,17.022,16.99,17.0114,36200.0
2009-02-02 13:10:00,31.9,31.91,31.78,31.78,38100.0,17.022,17.0274,16.958,16.958,38100.0
2009-02-02 13:15:00,31.77,31.77,31.69,31.7,55300.0,16.9527,16.9527,16.91,16.9153,55300.0
2009-02-02 13:20:00,31.7,31.72,31.61,31.62,51600.0,16.9153,16.926,16.8673,16.8726,51600.0
2009-02-02 13:25:00,31.62,31.67,31.56,31.66,51700.0,16.8726,16.8993,16.8406,16.894,51700.0
2009-02-02 13:30:00,31.66,31.71,31.65,31.7,46300.0,16.894,16.9206,16.8886,16.9153,46300.0
2009-02-02 13:35:00,31.69,31.73,31.64,31.65,63300.0,16.91,16.9313,16.8833,16.8886,63300.0
2009-02-02 13:40:00,31.64,31.66,31.59,31.6,49100.0,16.8833,16.894,16.8566,16.8619,49100.0
2009-02-02 13:45:00,31.61,31.63,31.56,31.58,50700.0,16.8673,16.878,16.8406,16.8513,50700.0
2009-02-02 13:50:00,31.58,31.6,31.5,31.51,46700.0,16.8513,16.8619,16.8086,16.8139,46700.0
2009-02-02 13:55:00,31.5,31.53,31.35,31.39,82500.0,16.8086,16.8246,16.7285,16.7499,82500.0
2009-02-02 14:00:00,31.39,31.43,31.28,31.36,49800.0,16.7499,16.7712,16.6912,16.7339,49800.0
2009-02-02 14:05:00,31.36,31.45,31.35,31.39,29700.0,16.7339,16.7819,16.7285,16.7499,29700.0
2009-02-02 14:10:00,31.38,31.48,31.34,31.48,43300.0,16.7446,16.7979,16.7232,16.7979,43300.0
2009-02-02 14:15:00,31.49,31.51,31.45,31.46,40300.0,16.8032,16.8139,16.7819,16.7872,40300.0
2009-02-02 14:20:00,31.46,31.49,31.38,31.42,56000.0,16.7872,16.8032,16.7446,16.7659,56000.0
2009-02-02 14:25:00,31.42,31.46,31.31,31.46,64000.0,16.7659,16.7872,16.7072,16.7872,64000.0
2009-02-02 14:30:00,31.47,31.52,31.44,31.44,58300.0,16.7926,16.8193,16.7766,16.7766,58300.0
2009-02-02 14:35:00,31.43,31.45,31.37,31.42,53000.0,16.7712,16.7819,16.7392,16.7659,53000.0
2009-02-02 14:40:00,31.42,31.5,31.41,31.49,56900.0,16.7659,16.8086,16.7606,16.8032,56900.0
2009-02-02 14:45:00,31.49,31.5,31.34,31.42,87500.0,16.8032,16.8086,16.7232,16.7659,87500.0
2009-02-02 14:50:00,31.42,31.51,31.4,31.49,59500.0,16.7659,16.8139,16.7552,16.8032,59500.0
2009-02-02 14:55:00,31.5,31.51,31.41,31.42,62800.0,16.8086,16.8139,16.7606,16.7659,62800.0
2009-02-02 15:00:00,31.42,31.58,31.39,31.56,67600.0,16.7659,16.8513,16.7499,16.8406,67600.0
2009-02-02 15:05:00,31.57,31.58,31.47,31.51,83300.0,16.8459,16.8513,16.7926,16.8139,83300.0
2009-02-02 15:10:00,31.51,31.52,31.45,31.47,72600.0,16.8139,16.8193,16.7819,16.7926,72600.0
2009-02-02 15:15:00,31.48,31.49,31.43,31.48,87600.0,16.7979,16.8032,16.7712,16.7979,87600.0
2009-02-02 15:20:00,31.48,31.54,31.47,31.52,73800.0,16.7979,16.8299,16.7926,16.8193,73800.0
2009-02-02 15:25:00,31.52,31.56,31.45,31.53,76700.0,16.8193,16.8406,16.7819,16.8246,76700.0
2009-02-02 15:30:00,31.53,31.56,31.4,31.45,126500.0,16.8246,16.8406,16.7552,16.7819,126500.0
2009-02-02 15:35:00,31.46,31.52,31.42,31.44,89300.0,16.7872,16.8193,16.7659,16.7766,89300.0
2009-02-02 15:40:00,31.45,31.62,31.45,31.54,107700.0,16.7819,16.8726,16.7819,16.8299,107700.0
2009-02-02 15:45:00,31.54,31.54,31.48,31.49,91600.0,16.8299,16.8299,16.7979,16.8032,91600.0
2009-02-02 15:50:00,31.49,31.5,31.41,31.5,128500.0,16.8032,16.8086,16.7606,16.8086,128500.0
2009-02-02 15:55:00,31.5,31.54,31.34,31.43,196200.0,16.8086,16.8299,16.7232,16.7712,196200.0
2009-02-03 09:30:00,31.66,31.69,31.37,31.4,24500.0,16.894,16.91,16.7392,16.7552,24500.0
2009-02-03 09:35:00,31.39,31.4,30.84,30.94,67900.0,16.7499,16.7552,16.4564,16.5098,67900.0
2009-02-03 09:40:00,30.98,31.3,30.96,31.14,51900.0,16.5311,16.7019,16.5204,16.6165,51900.0
2009-02-03 09:45:00,31.17,31.23,30.98,31.22,29800.0,16.6325,16.6645,16.5311,16.6592,29800.0
2009-02-03 09:50:00,31.22,31.29,31.15,31.2,55900.0,16.6592,16.6965,16.6218,16.6485,55900.0
2009-02-03 09:55:00,31.18,31.34,31.14,31.24,33200.0,16.6378,16.7232,16.6165,16.6698,33200.0
2009-02-03 10:00:00,31.24,31.37,31.24,31.28,83300.0,16.6698,16.7392,16.6698,16.6912,83300.0
2009-02-03 10:05:00,31.28,31.42,31.19,31.22,30400.0,16.6912,16.7659,16.6432,16.6592,30400.0
2009-02-03 10:10:00,31.23,31.29,31.21,31.24,25300.0,16.6645,16.6965,16.6538,16.6698,25300.0
2009-02-03 10:15:00,31.24,31.25,31.02,31.03,38300.0,16.6698,16.6752,16.5525,16.5578,38300.0
2009-02-03 10:20:00,31.03,31.15,31.02,31.11,40600.0,16.5578,16.6218,16.5525,16.6005,40600.0
2009-02-03 10:25:00,31.11,31.36,31.1,31.29,58800.0,16.6005,16.7339,16.5951,16.6965,58800.0
2009-02-03 10:30:00,31.28,31.32,31.14,31.17,34200.0,16.6912,16.7125,16.6165,16.6325,34200.0
2009-02-03 10:35:00,31.18,31.3,31.17,31.26,40000.0,16.6378,16.7019,16.6325,16.6805,40000.0
2009-02-03 10:40:00,31.26,31.33,31.25,31.31,71100.0,16.6805,16.7179,16.6752,16.7072,71100.0
2009-02-03 10:45:00,31.31,31.57,31.3,31.49,79600.0,16.7072,16.8459,16.7019,16.8032,79600.0
2009-02-03 10:50:00,31.5,31.51,31.35,31.35,82900.0,16.8086,16.8139,16.7285,16.7285,82900.0
2009-02-03 10:55:00,31.33,31.36,31.19,31.3,37100.0,16.7179,16.7339,16.6432,16.7019,37100.0
2009-02-03 11:00:00,31.29,31.42,31.29,31.4,52300.0,16.6965,16.7659,16.6965,16.7552,52300.0
2009-02-03 11:05:00,31.41,31.61,31.4,31.51,30700.0,16.7606,16.8673,16.7552,16.8139,30700.0
2009-02-03 11:10:00,31.5,31.51,31.37,31.42,31900.0,16.8086,16.8139,16.7392,16.7659,31900.0
2009-02-03 11:15:00,31.43,31.45,31.17,31.21,41700.0,16.7712,16.7819,16.6325,16.6538,41700.0
2009-02-03 11:20:00,31.21,31.29,31.13,31.2,46700.0,16.6538,16.6965,16.6111,16.6485,46700.0
2009-02-03 11:25:00,31.21,31.47,31.16,31.47,69200.0,16.6538,16.7926,16.6272,16.7926,69200.0
2009-02-03 11:30:00,31.47,31.47,31.32,31.32,49000.0,16.7926,16.7926,16.7125,16.7125,49000.0
2009-02-03 11:35:00,31.32,31.33,31.22,31.24,32300.0,16.7125,16.7179,16.6592,16.6698,32300.0
2009-02-03 11:40:00,31.24,31.25,31.17,31.21,40700.0,16.6698,16.6752,16.6325,16.6538,40700.0
2009-02-03 11:45:00,31.2,31.31,31.18,31.29,29400.0,16.6485,16.7072,16.6378,16.6965,29400.0
2009-02-03 11:50:00,31.29,31.3,31.22,31.3,23000.0,16.6965,16.7019,16.6592,16.7019,23000.0
2009-02-03 11:55:00,31.3,31.31,31.21,31.25,68900.0,16.7019,16.7072,16.6538,16.6752,68900.0
2009-02-03 12:00:00,31.26,31.35,31.23,31.25,34000.0,16.6805,16.7285,16.6645,16.6752,34000.0
2009-02-03 12:05:00,31.26,31.26,31.11,31.14,68200.0,16.6805,16.6805,16.6005,16.6165,68200.0
2009-02-03 12:10:00,31.13,31.19,31.05,31.17,91800.0,16.6111,16.6432,16.5685,16.6325,91800.0
2009-02-03 12:15:00,31.17,31.31,31.16,31.19,85800.0,16.6325,16.7072,16.6272,16.6432,85800.0
2009-02-03 12:20:00,31.19,31.19,31.07,31.1,39700.0,16.6432,16.6432,16.5791,16.5951,39700.0
2009-02-03 12:25:00,31.11,31.11,31.07,31.1,41200.0,16.6005,16.6005,16.5791,16.5951,41200.0
2009-02-03 12:30:00,31.1,31.15,31.09,31.15,33200.0,16.5951,16.6218,16.5898,16.6218,33200.0
2009-02-03 12:35:00,31.14,31.14,31.09,31.11,23300.0,16.6165,16.6165,16.5898,16.6005,23300.0
2009-02-03 12:40:00,31.11,31.14,31.08,31.12,40900.0,16.6005,16.6165,16.5845,16.6058,40900.0
2009-02-03 12:45:00,31.12,31.12,31.06,31.07,36600.0,16.6058,16.6058,16.5738,16.5791,36600.0
2009-02-03 12:50:00,31.07,31.08,31.03,31.07,40500.0,16.5791,16.5845,16.5578,16.5791,40500.0
2009-02-03 12:55:00,31.07,31.07,31.01,31.04,38700.0,16.5791,16.5791,16.5471,16.5631,38700.0
2009-02-03 13:00:00,31.04,31.14,31.0,31.02,52200.0,16.5631,16.6165,16.5418,16.5525,52200.0
2009-02-03 13:05:00,31.03,31.13,31.01,31.12,48700.0,16.5578,16.6111,16.5471,16.6058,48700.0
2009-02-03 13:10:00,31.13,31.24,31.1,31.22,17500.0,16.6111,16.6698,16.5951,16.6592,17500.0
2009-02-03 13:15:00,31.22,31.33,31.22,31.27,15200.0,16.6592,16.7179,16.6592,16.6859,15200.0
2009-02-03 13:20:00,31.27,31.27,31.19,31.21,24300.0,16.6859,16.6859,16.6432,16.6538,24300.0
2009-02-03 13:25:00,31.22,31.23,31.18,31.18,21800.0,16.6592,16.6645,16.6378,16.6378,21800.0
2009-02-03 13:30:00,31.19,31.19,31.11,31.14,68000.0,16.6432,16.6432,16.6005,16.6165,68000.0
2009-02-03 13:35:00,31.13,31.24,31.13,31.2,48600.0,16.6111,16.6698,16.6111,16.6485,48600.0
2009-02-03 13:40:00,31.2,31.22,31.17,31.19,41000.0,16.6485,16.6592,16.6325,16.6432,41000.0
2009-02-03 13:45:00,31.2,31.22,31.16,31.2,46300.0,16.6485,16.6592,16.6272,16.6485,46300.0
2009-02-03 13:50:00,31.19,31.23,31.17,31.2,33400.0,16.6432,16.6645,16.6325,16.6485,33400.0
2009-02-03 13:55:00,31.2,31.22,31.18,31.2,25200.0,16.6485,16.6592,16.6378,16.6485,25200.0
2009-02-03 14:00:00,31.2,31.23,31.19,31.19,31400.0,16.6485,16.6645,16.6432,16.6432,31400.0
2009-02-03 14:05:00,31.19,31.22,31.16,31.2,36300.0,16.6432,16.6592,16.6272,16.6485,36300.0
2009-02-03 14:10:00,31.2,31.23,31.15,31.18,68100.0,16.6485,16.6645,16.6218,16.6378,68100.0
2009-02-03 14:15:00,31.18,31.22,31.13,31.21,54700.0,16.6378,16.6592,16.6111,16.6538,54700.0
2009-02-03 14:20:00,31.22,31.25,31.2,31.24,40700.0,16.6592,16.6752,16.6485,16.6698,40700.0
2009-02-03 14:25:00,31.23,31.24,31.15,31.18,77300.0,16.6645,16.6698,16.6218,16.6378,77300.0
2009-02-03 14:30:00,31.19,31.3,31.19,31.26,94100.0,16.6432,16.7019,16.6432,16.6805,94100.0
2009-02-03 14:35:00,31.26,31.45,31.26,31.42,99200.0,16.6805,16.7819,16.6805,16.7659,99200.0
2009-02-03 14:40:00,31.4,31.41,31.22,31.25,84500.0,16.7552,16.7606,16.6592,16.6752,84500.0
2009-02-03 14:45:00,31.25,31.32,31.19,31.32,50600.0,16.6752,16.7125,16.6432,16.7125,50600.0
2009-02-03 14:50:00,31.32,31.37,31.29,31.31,45100.0,16.7125,16.7392,16.6965,16.7072,45100.0
2009-02-03 14:55:00,31.29,31.3,31.19,31.21,87500.0,16.6965,16.7019,16.6432,16.6538,87500.0
2009-02-03 15:00:00,31.21,31.33,31.19,31.25,58100.0,16.6538,16.7179,16.6432,16.6752,58100.0
2009-02-03 15:05:00,31.25,31.44,31.24,31.4,50600.0,16.6752,16.7766,16.6698,16.7552,50600.0
2009-02-03 15:10:00,31.41,31.47,31.3,31.33,61500.0,16.7606,16.7926,16.7019,16.7179,61500.0
2009-02-03 15:15:00,31.33,31.46,31.31,31.32,77700.0,16.7179,16.7872,16.7072,16.7125,77700.0
2009-02-03 15:20:00,31.34,31.5,31.27,31.47,98800.0,16.7232,16.8086,16.6859,16.7926,98800.0
2009-02-03 15:25:00,31.48,31.5,31.34,31.36,87000.0,16.7979,16.8086,16.7232,16.7339,87000.0
2009-02-03 15:30:00,31.36,31.48,31.34,31.35,101900.0,16.7339,16.7979,16.7232,16.7285,101900.0
2009-02-03 15:35:00,31.36,31.47,31.33,31.47,83600.0,16.7339,16.7926,16.7179,16.7926,83600.0
2009-02-03 15:40:00,31.47,31.51,31.29,31.31,117900.0,16.7926,16.8139,16.6965,16.7072,117900.0
2009-02-03 15:45:00,31.31,31.41,31.25,31.35,115600.0,16.7072,16.7606,16.6752,16.7285,115600.0
2009-02-03 15:50:00,31.35,31.48,31.3,31.37,153900.0,16.7285,16.7979,16.7019,16.7392,153900.0
2009-02-03 15:55:00,31.37,31.47,31.23,31.3,144900.0,16.7392,16.7926,16.6645,16.7019,144900.0
2009-02-04 09:30:00,30.29,31.11,30.28,31.09,70000.0,16.1629,16.6005,16.1576,16.5898,70000.0
2009-02-04 09:35:00,31.09,31.4,31.09,31.14,48900.0,16.5898,16.7552,16.5898,16.6165,48900.0
2009-02-04 09:40:00,31.16,31.38,31.16,31.31,55900.0,16.6272,16.7446,16.6272,16.7072,55900.0
2009-02-04 09:45:00,31.31,31.33,31.18,31.24,61400.0,16.7072,16.7179,16.6378,16.6698,61400.0
2009-02-04 09:50:00,31.22,31.26,31.09,31.25,40300.0,16.6592,16.6805,16.5898,16.6752,40300.0
2009-02-04 09:55:00,31.25,31.34,31.2,31.23,37100.0,16.6752,16.7232,16.6485,16.6645,37100.0
2009-02-04 10:00:00,31.24,31.36,31.24,31.29,41600.0,16.6698,16.7339,16.6698,16.6965,41600.0
2009-02-04 10:05:00,31.29,31.36,31.24,31.35,40700.0,16.6965,16.7339,16.6698,16.7285,40700.0
2009-02-04 10:10:00,31.35,31.53,31.35,31.47,37300.0,16.7285,16.8246,16.7285,16.7926,37300.0
2009-02-04 10:15:00,31.46,31.53,31.38,31.52,42000.0,16.7872,16.8246,16.7446,16.8193,42000.0
2009-02-04 10:20:00,31.52,31.59,31.51,31.53,36800.0,16.8193,16.8566,16.8139,16.8246,36800.0
2009-02-04 10:25:00,31.52,31.59,31.51,31.59,46700.0,16.8193,16.8566,16.8139,16.8566,46700.0
2009-02-04 10:30:00,31.58,31.71,31.55,31.63,86200.0,16.8513,16.9206,16.8353,16.878,86200.0
2009-02-04 10:35:00,31.64,31.68,31.44,31.45,51300.0,16.8833,16.9046,16.7766,16.7819,51300.0
2009-02-04 10:40:00,31.45,31.51,31.43,31.49,33000.0,16.7819,16.8139,16.7712,16.8032,33000.0
2009-02-04 10:45:00,31.5,31.54,31.44,31.45,28700.0,16.8086,16.8299,16.7766,16.7819,28700.0
2009-02-04 10:50:00,31.45,31.45,31.35,31.36,37800.0,16.7819,16.7819,16.7285,16.7339,37800.0
2009-02-04 10:55:00,31.35,31.54,31.35,31.51,34200.0,16.7285,16.8299,16.7285,16.8139,34200.0
2009-02-04 11:00:00,31.52,31.55,31.48,31.51,18900.0,16.8193,16.8353,16.7979,16.8139,18900.0
2009-02-04 11:05:00,31.5,31.55,31.48,31.51,23400.0,16.8086,16.8353,16.7979,16.8139,23400.0
2009-02-04 11:10:00,31.51,31.52,31.45,31.48,34000.0,16.8139,16.8193,16.7819,16.7979,34000.0
2009-02-04 11:15:00,31.48,31.5,31.32,31.34,45200.0,16.7979,16.8086,16.7125,16.7232,45200.0
2009-02-04 11:20:00,31.34,31.37,31.28,31.37,26200.0,16.7232,16.7392,16.6912,16.7392,26200.0
2009-02-04 11:25:00,31.38,31.4,31.32,31.35,28000.0,16.7446,16.7552,16.7125,16.7285,28000.0
2009-02-04 11:30:00,31.35,31.4,31.33,31.39,24300.0,16.7285,16.7552,16.7179,16.7499,24300.0
2009-02-04 11:35:00,31.39,31.4,31.36,31.36,13300.0,16.7499,16.7552,16.7339,16.7339,13300.0
2009-02-04 11:40:00,31.35,31.41,31.3,31.39,37000.0,16.7285,16.7606,16.7019,16.7499,37000.0
2009-02-04 11:45:00,31.4,31.5,31.36,31.5,52600.0,16.7552,16.8086,16.7339,16.8086,52600.0
2009-02-04 11:50:00,31.49,31.52,31.46,31.48,57500.0,16.8032,16.8193,16.7872,16.7979,57500.0
2009-02-04 11:55:00,31.48,31.52,31.35,31.35,33000.0,16.7979,16.8193,16.7285,16.7285,33000.0
2009-02-04 12:00:00,31.36,31.41,31.34,31.4,40000.0,16.7339,16.7606,16.7232,16.7552,40000.0
2009-02-04 12:05:00,31.39,31.39,31.32,31.33,29200.0,16.7499,16.7499,16.7125,16.7179,29200.0
2009-02-04 12:10:00,31.32,31.38,31.32,31.36,30900.0,16.7125,16.7446,16.7125,16.7339,30900.0
2009-02-04 12:15:00,31.36,31.36,31.31,31.31,29200.0,16.7339,16.7339,16.7072,16.7072,29200.0
2009-02-04 12:20:00,31.31,31.33,31.2,31.22,47600.0,16.7072,16.7179,16.6485,16.6592,47600.0
2009-02-04 12:25:00,31.21,31.25,31.17,31.18,22000.0,16.6538,16.6752,16.6325,16.6378,22000.0
2009-02-04 12:30:00,31.19,31.22,31.16,31.22,11200.0,16.6432,16.6592,16.6272,16.6592,11200.0
2009-02-04 12:35:00,31.22,31.26,31.21,31.25,8600.0,16.6592,16.6805,16.6538,16.6752,8600.0
2009-02-04 12:40:00,31.25,31.33,31.21,31.31,19900.0,16.6752,16.7179,16.6538,16.7072,19900.0
2009-02-04 12:45:00,31.31,31.4,31.31,31.4,12000.0,16.7072,16.7552,16.7072,16.7552,12000.0
2009-02-04 12:50:00,31.41,31.44,31.22,31.25,31600.0,16.7606,16.7766,16.6592,16.6752,31600.0
2009-02-04 12:55:00,31.25,31.26,31.24,31.25,11400.0,16.6752,16.6805,16.6698,16.6752,11400.0
2009-02-04 13:00:00,31.25,31.26,31.23,31.26,21600.0,16.6752,16.6805,16.6645,16.6805,21600.0
2009-02-04 13:05:00,31.26,31.27,31.23,31.27,16000.0,16.6805,16.6859,16.6645,16.6859,16000.0
2009-02-04 13:10:00,31.27,31.28,31.23,31.28,19900.0,16.6859,16.6912,16.6645,16.6912,19900.0
2009-02-04 13:15:00,31.28,31.35,31.28,31.31,12000.0,16.6912,16.7285,16.6912,16.7072,12000.0
2009-02-04 13:20:00,31.31,31.31,31.28,31.31,8600.0,16.7072,16.7072,16.6912,16.7072,8600.0
2009-02-04 13:25:00,31.31,31.39,31.31,31.37,16200.0,16.7072,16.7499,16.7072,16.7392,16200.0
2009-02-04 13:30:00,31.36,31.37,31.27,31.27,15200.0,16.7339,16.7392,16.6859,16.6859,15200.0
2009-02-04 13:35:00,31.27,31.28,31.16,31.2,43800.0,16.6859,16.6912,16.6272,16.6485,43800.0
2009-02-04 13:40:00,31.2,31.22,31.16,31.17,45000.0,16.6485,16.6592,16.6272,16.6325,45000.0
2009-02-04 13:45:00,31.15,31.15,31.0,31.01,37000.0,16.6218,16.6218,16.5418,16.5471,37000.0
2009-02-04 13:50:00,31.0,31.06,30.83,30.92,40300.0,16.5418,16.5738,16.4511,16.4991,40300.0
2009-02-04 13:55:00,30.9,31.0,30.87,30.98,19700.0,16.4884,16.5418,16.4724,16.5311,19700.0
2009-02-04 14:00:00,30.98,31.0,30.92,30.99,13200.0,16.5311,16.5418,16.4991,16.5364,13200.0
2009-02-04 14:05:00,30.98,31.0,30.92,30.93,24900.0,16.5311,16.5418,16.4991,16.5044,24900.0
2009-02-04 14:10:00,30.93,30.97,30.9,30.95,24200.0,16.5044,16.5258,16.4884,16.5151,24200.0
2009-02-04 14:15:00,30.95,31.0,30.87,30.88,26600.0,16.5151,16.5418,16.4724,16.4777,26600.0
2009-02-04 14:20:00,30.89,30.89,30.74,30.78,34600.0,16.4831,16.4831,16.403,16.4244,34600.0
2009-02-04 14:25:00,30.78,30.9,30.76,30.88,20600.0,16.4244,16.4884,16.4137,16.4777,20600.0
2009-02-04 14:30:00,30.88,30.91,30.85,30.89,26600.0,16.4777,16.4938,16.4617,16.4831,26600.0
2009-02-04 14:35:00,30.89,30.97,30.89,30.92,57300.0,16.4831,16.5258,16.4831,16.4991,57300.0
2009-02-04 14:40:00,30.93,30.95,30.9,30.92,47300.0,16.5044,16.5151,16.4884,16.4991,47300.0
2009-02-04 14:45:00,30.92,30.99,30.9,30.93,47600.0,16.4991,16.5364,16.4884,16.5044,47600.0
2009-02-04 14:50:00,30.96,30.99,30.89,30.96,40200.0,16.5204,16.5364,16.4831,16.5204,40200.0
2009-02-04 14:55:00,30.95,31.16,30.88,31.07,60200.0,16.5151,16.6272,16.4777,16.5791,60200.0
2009-02-04 15:00:00,31.06,31.1,30.95,31.1,61500.0,16.5738,16.5951,16.5151,16.5951,61500.0
2009-02-04 15:05:00,31.09,31.12,30.97,31.08,42600.0,16.5898,16.6058,16.5258,16.5845,42600.0
2009-02-04 15:10:00,31.08,31.11,30.99,31.0,40900.0,16.5845,16.6005,16.5364,16.5418,40900.0
2009-02-04 15:15:00,31.0,31.13,31.0,31.08,34200.0,16.5418,16.6111,16.5418,16.5845,34200.0
2009-02-04 15:20:00,31.08,31.1,30.94,31.04,47000.0,16.5845,16.5951,16.5098,16.5631,47000.0
2009-02-04 15:25:00,31.04,31.14,31.0,31.07,55200.0,16.5631,16.6165,16.5418,16.5791,55200.0
2009-02-04 15:30:00,31.07,31.14,31.06,31.11,49700.0,16.5791,16.6165,16.5738,16.6005,49700.0
2009-02-04 15:35:00,31.12,31.13,31.06,31.08,58300.0,16.6058,16.6111,16.5738,16.5845,58300.0
2009-02-04 15:40:00,31.09,31.19,31.08,31.15,73700.0,16.5898,16.6432,16.5845,16.6218,73700.0
2009-02-04 15:45:00,31.15,31.21,31.11,31.12,68800.0,16.6218,16.6538,16.6005,16.6058,68800.0
2009-02-04 15:50:00,31.11,31.2,31.05,31.14,93300.0,16.6005,16.6485,16.5685,16.6165,93300.0
2009-02-04 15:55:00,31.14,31.19,31.07,31.1,123300.0,16.6165,16.6432,16.5791,16.5951,123300.0
2009-02-05 09:30:00,31.1,31.27,31.06,31.08,23600.0,16.5951,16.6859,16.5738,16.5845,23600.0
2009-02-05 09:35:00,31.08,31.11,30.94,30.99,27400.0,16.5845,16.6005,16.5098,16.5364,27400.0
2009-02-05 09:40:00,30.98,31.17,30.95,31.12,42200.0,16.5311,16.6325,16.5151,16.6058,42200.0
2009-02-05 09:45:00,31.12,31.15,31.07,31.13,31200.0,16.6058,16.6218,16.5791,16.6111,31200.0
2009-02-05 09:50:00,31.12,31.13,30.94,30.94,29300.0,16.6058,16.6111,16.5098,16.5098,29300.0
2009-02-05 09:55:00,30.94,31.08,30.85,31.08,25800.0,16.5098,16.5845,16.4617,16.5845,25800.0
2009-02-05 10:00:00,31.06,31.1,31.0,31.0,19700.0,16.5738,16.5951,16.5418,16.5418,19700.0
2009-02-05 10:05:00,30.99,31.05,30.85,31.02,26800.0,16.5364,16.5685,16.4617,16.5525,26800.0
2009-02-05 10:10:00,31.02,31.09,31.01,31.02,13300.0,16.5525,16.5898,16.5471,16.5525,13300.0
2009-02-05 10:15:00,31.01,31.01,30.88,30.96,19600.0,16.5471,16.5471,16.4777,16.5204,19600.0
2009-02-05 10:20:00,30.94,30.94,30.88,30.91,19400.0,16.5098,16.5098,16.4777,16.4938,19400.0
2009-02-05 10:25:00,30.9,30.94,30.86,30.94,23500.0,16.4884,16.5098,16.4671,16.5098,23500.0
2009-02-05 10:30:00,30.94,31.0,30.86,30.99,41100.0,16.5098,16.5418,16.4671,16.5364,41100.0
2009-02-05 10:35:00,31.0,31.02,30.94,30.97,31100.0,16.5418,16.5525,16.5098,16.5258,31100.0
2009-02-05 10:40:00,30.96,31.04,30.92,31.04,35200.0,16.5204,16.5631,16.4991,16.5631,35200.0
2009-02-05 10:45:00,31.03,31.09,31.01,31.01,58800.0,16.5578,16.5898,16.5471,16.5471,58800.0
2009-02-05 10:50:00,31.02,31.2,31.0,31.15,28500.0,16.5525,16.6485,16.5418,16.6218,28500.0
2009-02-05 10:55:00,31.16,31.28,31.15,31.24,27500.0,16.6272,16.6912,16.6218,16.6698,27500.0
2009-02-05 11:00:00,31.25,31.32,31.23,31.29,29300.0,16.6752,16.7125,16.6645,16.6965,29300.0
2009-02-05 11:05:00,31.28,31.32,31.18,31.3,39700.0,16.6912,16.7125,16.6378,16.7019,39700.0
2009-02-05 11:10:00,31.3,31.33,31.24,31.31,31300.0,16.7019,16.7179,16.6698,16.7072,31300.0
2009-02-05 11:15:00,31.3,31.39,31.3,31.33,26800.0,16.7019,16.7499,16.7019,16.7179,26800.0
2009-02-05 11:20:00,31.33,31.36,31.28,31.34,31700.0,16.7179,16.7339,16.6912,16.7232,31700.0
2009-02-05 11:25:00,31.33,31.36,31.29,31.3,31500.0,16.7179,16.7339,16.6965,16.7019,31500.0
2009-02-05 11:30:00,31.29,31.4,31.27,31.37,48500.0,16.6965,16.7552,16.6859,16.7392,48500.0
2009-02-05 11:35:00,31.37,31.37,31.29,31.3,22100.0,16.7392,16.7392,16.6965,16.7019,22100.0
2009-02-05 11:40:00,31.29,31.33,31.28,31.32,28400.0,16.6965,16.7179,16.6912,16.7125,28400.0
2009-02-05 11:45:00,31.32,31.34,31.3,31.31,14500.0,16.7125,16.7232,16.7019,16.7072,14500.0
2009-02-05 11:50:00,31.31,31.45,31.31,31.4,21900.0,16.7072,16.7819,16.7072,16.7552,21900.0
2009-02-05 11:55:00,31.43,31.51,31.41,31.5,29200.0,16.7712,16.8139,16.7606,16.8086,29200.0
2009-02-05 12:00:00,31.5,31.67,31.5,31.58,46200.0,16.8086,16.8993,16.8086,16.8513,46200.0
2009-02-05 12:05:00,31.6,31.67,31.57,31.61,44400.0,16.8619,16.8993,16.8459,16.8673,44400.0
2009-02-05 12:10:00,31.61,31.67,31.59,31.62,29100.0,16.8673,16.8993,16.8566,16.8726,29100.0
2009-02-05 12:15:00,31.63,31.63,31.53,31.57,33400.0,16.878,16.878,16.8246,16.8459,33400.0
2009-02-05 12:20:00,31.58,31.63,31.57,31.61,22400.0,16.8513,16.878,16.8459,16.8673,22400.0
2009-02-05 12:25:00,31.61,31.61,31.47,31.49,40600.0,16.8673,16.8673,16.7926,16.8032,40600.0
2009-02-05 12:30:00,31.48,31.55,31.44,31.55,56400.0,16.7979,16.8353,16.7766,16.8353,56400.0
2009-02-05 12:35:00,31.55,31.63,31.54,31.61,25800.0,16.8353,16.878,16.8299,16.8673,25800.0
2009-02-05 12:40:00,31.61,31.64,31.6,31.62,26500.0,16.8673,16.8833,16.8619,16.8726,26500.0
2009-02-05 12:45:00,31.63,31.63,31.5,31.51,29900.0,16.878,16.878,16.8086,16.8139,29900.0
2009-02-05 12:50:00,31.51,31.53,31.44,31.45,31800.0,16.8139,16.8246,16.7766,16.7819,31800.0
2009-02-05 12:55:00,31.45,31.54,31.44,31.53,35300.0,16.7819,16.8299,16.7766,16.8246,35300.0
2009-02-05 13:00:00,31.52,31.56,31.5,31.52,18800.0,16.8193,16.8406,16.8086,16.8193,18800.0
2009-02-05 13:05:00,31.53,31.64,31.5,31.63,23200.0,16.8246,16.8833,16.8086,16.878,23200.0
2009-02-05 13:10:00,31.62,31.62,31.46,31.46,16800.0,16.8726,16.8726,16.7872,16.7872,16800.0
2009-02-05 13:15:00,31.46,31.46,31.41,31.42,10000.0,16.7872,16.7872,16.7606,16.7659,10000.0
2009-02-05 13:20:00,31.43,31.45,31.41,31.45,18300.0,16.7712,16.7819,16.7606,16.7819,18300.0
2009-02-05 13:25:00,31.46,31.52,31.45,31.49,21600.0,16.7872,16.8193,16.7819,16.8032,21600.0
2009-02-05 13:30:00,31.49,31.55,31.49,31.52,23300.0,16.8032,16.8353,16.8032,16.8193,23300.0
2009-02-05 13:35:00,31.51,31.53,31.5,31.51,16400.0,16.8139,16.8246,16.8086,16.8139,16400.0
2009-02-05 13:40:00,31.5,31.59,31.48,31.59,26000.0,16.8086,16.8566,16.7979,16.8566,26000.0
2009-02-05 13:45:00,31.58,31.59,31.53,31.55,30800.0,16.8513,16.8566,16.8246,16.8353,30800.0
2009-02-05 13:50:00,31.55,31.62,31.53,31.62,21000.0,16.8353,16.8726,16.8246,16.8726,21000.0
2009-02-05 13:55:00,31.62,31.62,31.52,31.55,20600.0,16.8726,16.8726,16.8193,16.8353,20600.0
2009-02-05 14:00:00,31.55,31.68,31.55,31.67,33100.0,16.8353,16.9046,16.8353,16.8993,33100.0
2009-02-05 14:05:00,31.68,31.74,31.66,31.72,35400.0,16.9046,16.9366,16.894,16.926,35400.0
2009-02-05 14:10:00,31.73,31.75,31.64,31.65,43900.0,16.9313,16.942,16.8833,16.8886,43900.0
2009-02-05 14:15:00,31.64,31.68,31.63,31.66,17600.0,16.8833,16.9046,16.878,16.894,17600.0
2009-02-05 14:20:00,31.66,31.74,31.64,31.72,40300.0,16.894,16.9366,16.8833,16.926,40300.0
2009-02-05 14:25:00,31.7,31.75,31.67,31.75,34600.0,16.9153,16.942,16.8993,16.942,34600.0
2009-02-05 14:30:00,31.76,31.79,31.65,31.69,36700.0,16.9473,16.9633,16.8886,16.91,36700.0
2009-02-05 14:35:00,31.69,31.76,31.68,31.74,28200.0,16.91,16.9473,16.9046,16.9366,28200.0
2009-02-05 14:40:00,31.74,31.74,31.66,31.69,23000.0,16.9366,16.9366,16.894,16.91,23000.0
2009-02-05 14:45:00,31.68,31.73,31.66,31.66,52000.0,16.9046,16.9313,16.894,16.894,52000.0
2009-02-05 14:50:00,31.67,31.67,31.52,31.55,57200.0,16.8993,16.8993,16.8193,16.8353,57200.0
2009-02-05 14:55:00,31.55,31.56,31.48,31.52,58700.0,16.8353,16.8406,16.7979,16.8193,58700.0
2009-02-05 15:00:00,31.51,31.58,31.41,31.41,31700.0,16.8139,16.8513,16.7606,16.7606,31700.0
2009-02-05 15:05:00,31.41,31.55,31.39,31.54,52300.0,16.7606,16.8353,16.7499,16.8299,52300.0
2009-02-05 15:10:00,31.56,31.64,31.55,31.61,49400.0,16.8406,16.8833,16.8353,16.8673,49400.0
2009-02-05 15:15:00,31.61,31.66,31.6,31.66,25400.0,16.8673,16.894,16.8619,16.894,25400.0
2009-02-05 15:20:00,31.65,31.74,31.65,31.71,51100.0,16.8886,16.9366,16.8886,16.9206,51100.0
2009-02-05 15:25:00,31.71,31.83,31.71,31.81,57300.0,16.9206,16.9847,16.9206,16.974,57300.0
2009-02-05 15:30:00,31.82,31.83,31.71,31.74,106300.0,16.9793,16.9847,16.9206,16.9366,106300.0
2009-02-05 15:35:00,31.74,31.78,31.73,31.77,72900.0,16.9366,16.958,16.9313,16.9527,72900.0
2009-02-05 15:40:00,31.78,31.93,31.78,31.91,186300.0,16.958,17.038,16.958,17.0274,186300.0
2009-02-05 15:45:00,31.9,31.93,31.79,31.82,140000.0,17.022,17.038,16.9633,16.9793,140000.0
2009-02-05 15:50:00,31.82,31.85,31.75,31.79,136300.0,16.9793,16.9953,16.942,16.9633,136300.0
2009-02-05 15:55:00,31.79,31.84,31.7,31.72,114800.0,16.9633,16.99,16.9153,16.926,114800.0
2009-02-06 09:30:00,31.99,31.99,31.39,31.41,23000.0,17.0701,17.0701,16.7499,16.7606,23000.0
2009-02-06 09:35:00,31.37,31.59,31.33,31.45,38000.0,16.7392,16.8566,16.7179,16.7819,38000.0
2009-02-06 09:40:00,31.45,31.62,31.38,31.56,58300.0,16.7819,16.8726,16.7446,16.8406,58300.0
2009-02-06 09:45:00,31.56,31.78,31.54,31.74,20100.0,16.8406,16.958,16.8299,16.9366,20100.0
2009-02-06 09:50:00,31.74,31.78,31.59,31.67,20900.0,16.9366,16.958,16.8566,16.8993,20900.0
2009-02-06 09:55:00,31.67,31.83,31.63,31.78,26100.0,16.8993,16.9847,16.878,16.958,26100.0
2009-02-06 10:00:00,31.79,31.86,31.57,31.57,18800.0,16.9633,17.0007,16.8459,16.8459,18800.0
2009-02-06 10:05:00,31.55,31.71,31.54,31.71,11200.0,16.8353,16.9206,16.8299,16.9206,11200.0
2009-02-06 10:10:00,31.71,31.74,31.6,31.64,10200.0,16.9206,16.9366,16.8619,16.8833,10200.0
2009-02-06 10:15:00,31.61,31.66,31.57,31.58,21000.0,16.8673,16.894,16.8459,16.8513,21000.0
2009-02-06 10:20:00,31.58,31.65,31.56,31.64,10100.0,16.8513,16.8886,16.8406,16.8833,10100.0
2009-02-06 10:25:00,31.63,31.72,31.63,31.72,14200.0,16.878,16.926,16.878,16.926,14200.0
2009-02-06 10:30:00,31.7,31.73,31.68,31.73,13500.0,16.9153,16.9313,16.9046,16.9313,13500.0
2009-02-06 10:35:00,31.73,31.84,31.72,31.77,25200.0,16.9313,16.99,16.926,16.9527,25200.0
2009-02-06 10:40:00,31.77,31.77,31.7,31.73,19700.0,16.9527,16.9527,16.9153,16.9313,19700.0
2009-02-06 10:45:00,31.74,31.82,31.74,31.81,24200.0,16.9366,16.9793,16.9366,16.974,24200.0
2009-02-06 10:50:00,31.8,31.84,31.78,31.83,14800.0,16.9687,16.99,16.958,16.9847,14800.0
2009-02-06 10:55:00,31.83,31.88,31.8,31.84,22100.0,16.9847,17.0114,16.9687,16.99,22100.0
2009-02-06 11:00:00,31.83,31.93,31.83,31.86,40200.0,16.9847,17.038,16.9847,17.0007,40200.0
2009-02-06 11:05:00,31.85,31.93,31.83,31.84,23500.0,16.9953,17.038,16.9847,16.99,23500.0
2009-02-06 11:10:00,31.83,31.85,31.76,31.78,24200.0,16.9847,16.9953,16.9473,16.958,24200.0
2009-02-06 11:15:00,31.78,31.79,31.72,31.77,28600.0,16.958,16.9633,16.926,16.9527,28600.0
2009-02-06 11:20:00,31.77,31.82,31.75,31.82,20400.0,16.9527,16.9793,16.942,16.9793,20400.0
2009-02-06 11:25:00,31.81,31.81,31.7,31.71,14400.0,16.974,16.974,16.9153,16.9206,14400.0
2009-02-06 11:30:00,31.72,31.78,31.7,31.77,29600.0,16.926,16.958,16.9153,16.9527,29600.0
2009-02-06 11:35:00,31.78,31.81,31.77,31.8,58800.0,16.958,16.974,16.9527,16.9687,58800.0
2009-02-06 11:40:00,31.8,31.86,31.8,31.84,15400.0,16.9687,17.0007,16.9687,16.99,15400.0
2009-02-06 11:45:00,31.85,31.89,31.81,31.85,18400.0,16.9953,17.0167,16.974,16.9953,18400.0
2009-02-06 11:50:00,31.84,31.93,31.83,31.92,17100.0,16.99,17.038,16.9847,17.0327,17100.0
2009-02-06 11:55:00,31.91,31.93,31.87,31.88,19100.0,17.0274,17.038,17.006,17.0114,19100.0
2009-02-06 12:00:00,31.89,31.91,31.82,31.87,20900.0,17.0167,17.0274,16.9793,17.006,20900.0
2009-02-06 12:05:00,31.86,31.88,31.81,31.83,16000.0,17.0007,17.0114,16.974,16.9847,16000.0
2009-02-06 12:10:00,31.83,31.85,31.79,31.81,26800.0,16.9847,16.9953,16.9633,16.974,26800.0
2009-02-06 12:15:00,31.82,31.84,31.8,31.83,19700.0,16.9793,16.99,16.9687,16.9847,19700.0
2009-02-06 12:20:00,31.83,31.95,31.83,31.93,22700.0,16.9847,17.0487,16.9847,17.038,22700.0
2009-02-06 12:25:00,31.92,31.94,31.81,31.83,19300.0,17.0327,17.0434,16.974,16.9847,19300.0
2009-02-06 12:30:00,31.82,31.87,31.81,31.85,18300.0,16.9793,17.006,16.974,16.9953,18300.0
2009-02-06 12:35:00,31.85,31.97,31.83,31.91,22700.0,16.9953,17.0594,16.9847,17.0274,22700.0
2009-02-06 12:40:00,31.91,31.93,31.86,31.86,17900.0,17.0274,17.038,17.0007,17.0007,17900.0
2009-02-06 12:45:00,31.86,31.88,31.83,31.87,16700.0,17.0007,17.0114,16.9847,17.006,16700.0
2009-02-06 12:50:00,31.86,31.93,31.83,31.93,30600.0,17.0007,17.038,16.9847,17.038,30600.0
2009-02-06 12:55:00,31.93,32.4,31.92,32.39,281500.0,17.038,17.2888,17.0327,17.2835,281500.0
2009-02-06 13:00:00,32.39,32.74,32.32,32.55,270600.0,17.2835,17.4703,17.2461,17.3689,270600.0
2009-02-06 13:05:00,32.56,32.82,32.55,32.79,160900.0,17.3742,17.5129,17.3689,17.4969,160900.0
2009-02-06 13:10:00,32.79,32.84,32.62,32.65,78100.0,17.4969,17.5236,17.4062,17.4222,78100.0
2009-02-06 13:15:00,32.66,32.71,32.6,32.7,68400.0,17.4276,17.4542,17.3955,17.4489,68400.0
2009-02-06 13:20:00,32.72,32.73,32.63,32.64,29100.0,17.4596,17.4649,17.4116,17.4169,29100.0
2009-02-06 13:25:00,32.63,32.76,32.63,32.68,36900.0,17.4116,17.4809,17.4116,17.4382,36900.0
2009-02-06 13:30:00,32.68,32.71,32.65,32.67,35100.0,17.4382,17.4542,17.4222,17.4329,35100.0
2009-02-06 13:35:00,32.67,32.72,32.67,32.69,26600.0,17.4329,17.4596,17.4329,17.4436,26600.0
2009-02-06 13:40:00,32.68,32.72,32.66,32.66,74700.0,17.4382,17.4596,17.4276,17.4276,74700.0
2009-02-06 13:45:00,32.67,32.72,32.66,32.67,36600.0,17.4329,17.4596,17.4276,17.4329,36600.0
2009-02-06 13:50:00,32.67,32.74,32.67,32.71,77400.0,17.4329,17.4703,17.4329,17.4542,77400.0
2009-02-06 13:55:00,32.71,32.82,32.7,32.81,69800.0,17.4542,17.5129,17.4489,17.5076,69800.0
2009-02-06 14:00:00,32.8,32.83,32.7,32.75,104200.0,17.5023,17.5183,17.4489,17.4756,104200.0
2009-02-06 14:05:00,32.75,32.75,32.7,32.7,65600.0,17.4756,17.4756,17.4489,17.4489,65600.0
2009-02-06 14:10:00,32.7,32.74,32.67,32.73,71400.0,17.4489,17.4703,17.4329,17.4649,71400.0
2009-02-06 14:15:00,32.72,32.78,32.7,32.76,123300.0,17.4596,17.4916,17.4489,17.4809,123300.0
2009-02-06 14:20:00,32.75,32.78,32.71,32.74,195300.0,17.4756,17.4916,17.4542,17.4703,195300.0
2009-02-06 14:25:00,32.74,32.81,32.71,32.76,98400.0,17.4703,17.5076,17.4542,17.4809,98400.0
2009-02-06 14:30:00,32.75,32.89,32.75,32.88,75100.0,17.4756,17.5503,17.4756,17.545,75100.0
2009-02-06 14:35:00,32.88,32.93,32.79,32.8,88400.0,17.545,17.5716,17.4969,17.5023,88400.0
2009-02-06 14:40:00,32.8,32.85,32.77,32.79,85600.0,17.5023,17.529,17.4863,17.4969,85600.0
2009-02-06 14:45:00,32.79,32.84,32.79,32.79,53300.0,17.4969,17.5236,17.4969,17.4969,53300.0
2009-02-06 14:50:00,32.8,32.86,32.75,32.85,84300.0,17.5023,17.5343,17.4756,17.529,84300.0
2009-02-06 14:55:00,32.85,32.9,32.84,32.87,50600.0,17.529,17.5556,17.5236,17.5396,50600.0
2009-02-06 15:00:00,32.87,32.89,32.82,32.82,73000.0,17.5396,17.5503,17.5129,17.5129,73000.0
2009-02-06 15:05:00,32.82,32.92,32.8,32.92,104800.0,17.5129,17.5663,17.5023,17.5663,104800.0
2009-02-06 15:10:00,32.91,32.96,32.86,32.91,124400.0,17.561,17.5876,17.5343,17.561,124400.0
2009-02-06 15:15:00,32.91,32.96,32.9,32.94,84200.0,17.561,17.5876,17.5556,17.577,84200.0
2009-02-06 15:20:00,32.93,33.02,32.93,32.96,98000.0,17.5716,17.6197,17.5716,17.5876,98000.0
2009-02-06 15:25:00,32.97,32.97,32.83,32.89,135200.0,17.593,17.593,17.5183,17.5503,135200.0
2009-02-06 15:30:00,32.89,32.93,32.8,32.82,150200.0,17.5503,17.5716,17.5023,17.5129,150200.0
2009-02-06 15:35:00,32.82,32.83,32.69,32.72,117900.0,17.5129,17.5183,17.4436,17.4596,117900.0
2009-02-06 15:40:00,32.73,32.83,32.7,32.71,204100.0,17.4649,17.5183,17.4489,17.4542,204100.0
2009-02-06 15:45:00,32.71,32.78,32.63,32.63,216600.0,17.4542,17.4916,17.4116,17.4116,216600.0
2009-02-06 15:50:00,32.63,32.71,32.63,32.68,237500.0,17.4116,17.4542,17.4116,17.4382,237500.0
2009-02-06 15:55:00,32.68,32.77,32.65,32.7,179100.0,17.4382,17.4863,17.4222,17.4489,179100.0
2009-02-09 09:30:00,32.54,32.88,32.5,32.57,18900.0,17.3635,17.545,17.3422,17.3795,18900.0
2009-02-09 09:35:00,32.51,32.55,32.41,32.46,14500.0,17.3475,17.3689,17.2942,17.3208,14500.0
2009-02-09 09:40:00,32.44,32.46,32.27,32.32,18500.0,17.3102,17.3208,17.2195,17.2461,18500.0
2009-02-09 09:45:00,32.32,32.43,32.2,32.22,32300.0,17.2461,17.3048,17.1821,17.1928,32300.0
2009-02-09 09:50:00,32.23,32.27,32.14,32.27,29800.0,17.1981,17.2195,17.1501,17.2195,29800.0
2009-02-09 09:55:00,32.24,32.34,32.22,32.33,25900.0,17.2035,17.2568,17.1928,17.2515,25900.0
2009-02-09 10:00:00,32.32,32.35,32.08,32.15,43200.0,17.2461,17.2621,17.1181,17.1554,43200.0
2009-02-09 10:05:00,32.16,32.2,31.96,31.99,47900.0,17.1608,17.1821,17.054,17.0701,47900.0
2009-02-09 10:10:00,32.0,32.1,32.0,32.03,32100.0,17.0754,17.1287,17.0754,17.0914,32100.0
2009-02-09 10:15:00,32.04,32.07,32.01,32.05,35500.0,17.0967,17.1127,17.0807,17.1021,35500.0
2009-02-09 10:20:00,32.03,32.09,31.97,31.99,30600.0,17.0914,17.1234,17.0594,17.0701,30600.0
2009-02-09 10:25:00,31.99,32.14,31.98,32.13,51600.0,17.0701,17.1501,17.0647,17.1448,51600.0
2009-02-09 10:30:00,32.14,32.25,32.13,32.21,45100.0,17.1501,17.2088,17.1448,17.1874,45100.0
2009-02-09 10:35:00,32.22,32.32,32.21,32.31,26600.0,17.1928,17.2461,17.1874,17.2408,26600.0
2009-02-09 10:40:00,32.33,32.49,32.33,32.48,20200.0,17.2515,17.3369,17.2515,17.3315,20200.0
2009-02-09 10:45:00,32.48,32.6,32.44,32.6,43600.0,17.3315,17.3955,17.3102,17.3955,43600.0
2009-02-09 10:50:00,32.6,32.61,32.54,32.55,22500.0,17.3955,17.4009,17.3635,17.3689,22500.0
2009-02-09 10:55:00,32.55,32.63,32.48,32.61,28800.0,17.3689,17.4116,17.3315,17.4009,28800.0
2009-02-09 11:00:00,32.61,32.62,32.54,32.54,10000.0,17.4009,17.4062,17.3635,17.3635,10000.0
2009-02-09 11:05:00,32.54,32.62,32.53,32.56,15600.0,17.3635,17.4062,17.3582,17.3742,15600.0
2009-02-09 11:10:00,32.56,32.56,32.4,32.4,11700.0,17.3742,17.3742,17.2888,17.2888,11700.0
2009-02-09 11:15:00,32.4,32.4,32.31,32.33,17600.0,17.2888,17.2888,17.2408,17.2515,17600.0
2009-02-09 11:20:00,32.32,32.34,32.21,32.21,16800.0,17.2461,17.2568,17.1874,17.1874,16800.0
2009-02-09 11:25:00,32.22,32.28,32.16,32.17,26900.0,17.1928,17.2248,17.1608,17.1661,26900.0
2009-02-09 11:30:00,32.16,32.2,32.04,32.05,22400.0,17.1608,17.1821,17.0967,17.1021,22400.0
2009-02-09 11:35:00,32.06,32.09,32.01,32.02,15200.0,17.1074,17.1234,17.0807,17.0861,15200.0
2009-02-09 11:40:00,32.02,32.03,31.92,31.99,24100.0,17.0861,17.0914,17.0327,17.0701,24100.0
2009-02-09 11:45:00,32.0,32.03,31.96,32.03,22900.0,17.0754,17.0914,17.054,17.0914,22900.0
2009-02-09 11:50:00,32.03,32.11,32.03,32.09,30800.0,17.0914,17.1341,17.0914,17.1234,30800.0
2009-02-09 11:55:00,32.08,32.23,32.08,32.23,25200.0,17.1181,17.1981,17.1181,17.1981,25200.0
2009-02-09 12:00:00,32.23,32.33,32.23,32.29,30800.0,17.1981,17.2515,17.1981,17.2301,30800.0
2009-02-09 12:05:00,32.3,32.31,32.25,32.26,22200.0,17.2355,17.2408,17.2088,17.2141,22200.0
2009-02-09 12:10:00,32.26,32.28,32.24,32.26,10900.0,17.2141,17.2248,17.2035,17.2141,10900.0
2009-02-09 12:15:00,32.26,32.37,32.26,32.31,39100.0,17.2141,17.2728,17.2141,17.2408,39100.0
2009-02-09 12:20:00,32.31,32.35,32.31,32.33,14300.0,17.2408,17.2621,17.2408,17.2515,14300.0
2009-02-09 12:25:00,32.33,32.41,32.32,32.38,9800.0,17.2515,17.2942,17.2461,17.2782,9800.0
2009-02-09 12:30:00,32.38,32.4,32.35,32.35,10800.0,17.2782,17.2888,17.2621,17.2621,10800.0
2009-02-09 12:35:00,32.34,32.43,32.33,32.43,37600.0,17.2568,17.3048,17.2515,17.3048,37600.0
2009-02-09 12:40:00,32.42,32.46,32.32,32.32,18100.0,17.2995,17.3208,17.2461,17.2461,18100.0
2009-02-09 12:45:00,32.32,32.44,32.32,32.44,12500.0,17.2461,17.3102,17.2461,17.3102,12500.0
2009-02-09 12:50:00,32.43,32.53,32.43,32.51,11600.0,17.3048,17.3582,17.3048,17.3475,11600.0
2009-02-09 12:55:00,32.52,32.52,32.48,32.48,14000.0,17.3529,17.3529,17.3315,17.3315,14000.0
2009-02-09 13:00:00,32.49,32.51,32.47,32.47,18100.0,17.3369,17.3475,17.3262,17.3262,18100.0
2009-02-09 13:05:00,32.47,32.55,32.45,32.51,13900.0,17.3262,17.3689,17.3155,17.3475,13900.0
2009-02-09 13:10:00,32.5,32.52,32.49,32.49,4100.0,17.3422,17.3529,17.3369,17.3369,4100.0
2009-02-09 13:15:00,32.49,32.52,32.4,32.41,9400.0,17.3369,17.3529,17.2888,17.2942,9400.0
2009-02-09 13:20:00,32.39,32.39,32.35,32.39,6700.0,17.2835,17.2835,17.2621,17.2835,6700.0
2009-02-09 13:25:00,32.39,32.46,32.38,32.43,22800.0,17.2835,17.3208,17.2782,17.3048,22800.0
2009-02-09 13:30:00,32.4,32.42,32.27,32.27,20400.0,17.2888,17.2995,17.2195,17.2195,20400.0
2009-02-09 13:35:00,32.27,32.31,32.22,32.3,12100.0,17.2195,17.2408,17.1928,17.2355,12100.0
2009-02-09 13:40:00,32.31,32.31,32.24,32.27,8600.0,17.2408,17.2408,17.2035,17.2195,8600.0
2009-02-09 13:45:00,32.28,32.29,32.24,32.27,13200.0,17.2248,17.2301,17.2035,17.2195,13200.0
2009-02-09 13:50:00,32.27,32.27,32.24,32.25,9300.0,17.2195,17.2195,17.2035,17.2088,9300.0
2009-02-09 13:55:00,32.25,32.31,32.25,32.31,11100.0,17.2088,17.2408,17.2088,17.2408,11100.0
2009-02-09 14:00:00,32.32,32.36,32.31,32.31,9600.0,17.2461,17.2675,17.2408,17.2408,9600.0
2009-02-09 14:05:00,32.31,32.34,32.29,32.32,11600.0,17.2408,17.2568,17.2301,17.2461,11600.0
2009-02-09 14:10:00,32.32,32.33,32.25,32.25,7500.0,17.2461,17.2515,17.2088,17.2088,7500.0
2009-02-09 14:15:00,32.25,32.25,32.21,32.25,13100.0,17.2088,17.2088,17.1874,17.2088,13100.0
2009-02-09 14:20:00,32.26,32.34,32.26,32.32,14600.0,17.2141,17.2568,17.2141,17.2461,14600.0
2009-02-09 14:25:00,32.31,32.32,32.17,32.2,24200.0,17.2408,17.2461,17.1661,17.1821,24200.0
2009-02-09 14:30:00,32.21,32.26,32.19,32.25,18600.0,17.1874,17.2141,17.1768,17.2088,18600.0
2009-02-09 14:35:00,32.25,32.28,32.23,32.27,15600.0,17.2088,17.2248,17.1981,17.2195,15600.0
2009-02-09 14:40:00,32.27,32.3,32.24,32.24,18500.0,17.2195,17.2355,17.2035,17.2035,18500.0
2009-02-09 14:45:00,32.24,32.34,32.22,32.34,19700.0,17.2035,17.2568,17.1928,17.2568,19700.0
2009-02-09 14:50:00,32.34,32.37,32.29,32.3,29800.0,17.2568,17.2728,17.2301,17.2355,29800.0
2009-02-09 14:55:00,32.32,32.33,32.28,32.3,9500.0,17.2461,17.2515,17.2248,17.2355,9500.0
2009-02-09 15:00:00,32.3,32.31,32.2,32.22,24100.0,17.2355,17.2408,17.1821,17.1928,24100.0
2009-02-09 15:05:00,32.22,32.28,32.19,32.2,33300.0,17.1928,17.2248,17.1768,17.1821,33300.0
2009-02-09 15:10:00,32.2,32.24,32.11,32.24,44600.0,17.1821,17.2035,17.1341,17.2035,44600.0
2009-02-09 15:15:00,32.24,32.27,32.2,32.2,42500.0,17.2035,17.2195,17.1821,17.1821,42500.0
2009-02-09 15:20:00,32.21,32.34,32.2,32.34,41100.0,17.1874,17.2568,17.1821,17.2568,41100.0
2009-02-09 15:25:00,32.35,32.4,32.31,32.36,40100.0,17.2621,17.2888,17.2408,17.2675,40100.0
2009-02-09 15:30:00,32.37,32.41,32.32,32.4,53600.0,17.2728,17.2942,17.2461,17.2888,53600.0
2009-02-09 15:35:00,32.39,32.4,32.24,32.24,58500.0,17.2835,17.2888,17.2035,17.2035,58500.0
2009-02-09 15:40:00,32.25,32.3,32.24,32.28,53700.0,17.2088,17.2355,17.2035,17.2248,53700.0
2009-02-09 15:45:00,32.28,32.33,32.21,32.29,62000.0,17.2248,17.2515,17.1874,17.2301,62000.0
2009-02-09 15:50:00,32.29,32.35,32.28,32.28,82800.0,17.2301,17.2621,17.2248,17.2248,82800.0
2009-02-09 15:55:00,32.28,32.32,32.23,32.31,115400.0,17.2248,17.2461,17.1981,17.2408,115400.0
2009-02-10 09:30:00,32.05,32.17,31.73,31.79,23200.0,17.1021,17.1661,16.9313,16.9633,23200.0
2009-02-10 09:35:00,31.76,31.79,31.62,31.77,12800.0,16.9473,16.9633,16.8726,16.9527,12800.0
2009-02-10 09:40:00,31.76,31.78,31.65,31.65,11800.0,16.9473,16.958,16.8886,16.8886,11800.0
2009-02-10 09:45:00,31.65,31.74,31.65,31.74,12000.0,16.8886,16.9366,16.8886,16.9366,12000.0
2009-02-10 09:50:00,31.75,31.77,31.66,31.76,14000.0,16.942,16.9527,16.894,16.9473,14000.0
2009-02-10 09:55:00,31.79,31.84,31.73,31.79,11000.0,16.9633,16.99,16.9313,16.9633,11000.0
2009-02-10 10:00:00,31.78,32.0,31.77,31.99,24800.0,16.958,17.0754,16.9527,17.0701,24800.0
2009-02-10 10:05:00,31.98,32.06,31.98,32.06,17200.0,17.0647,17.1074,17.0647,17.1074,17200.0
2009-02-10 10:10:00,32.04,32.06,32.0,32.05,17500.0,17.0967,17.1074,17.0754,17.1021,17500.0
2009-02-10 10:15:00,32.03,32.06,31.99,32.01,12900.0,17.0914,17.1074,17.0701,17.0807,12900.0
2009-02-10 10:20:00,32.01,32.07,32.01,32.04,15900.0,17.0807,17.1127,17.0807,17.0967,15900.0
2009-02-10 10:25:00,32.02,32.08,31.96,31.96,15500.0,17.0861,17.1181,17.054,17.054,15500.0
2009-02-10 10:30:00,31.97,32.01,31.96,31.98,15300.0,17.0594,17.0807,17.054,17.0647,15300.0
2009-02-10 10:35:00,31.98,32.06,31.97,32.05,22300.0,17.0647,17.1074,17.0594,17.1021,22300.0
2009-02-10 10:40:00,32.04,32.15,32.02,32.13,19900.0,17.0967,17.1554,17.0861,17.1448,19900.0
2009-02-10 10:45:00,32.13,32.18,32.11,32.17,8100.0,17.1448,17.1714,17.1341,17.1661,8100.0
2009-02-10 10:50:00,32.16,32.21,32.16,32.2,11800.0,17.1608,17.1874,17.1608,17.1821,11800.0
2009-02-10 10:55:00,32.2,32.27,32.19,32.26,7900.0,17.1821,17.2195,17.1768,17.2141,7900.0
2009-02-10 11:00:00,32.28,32.4,32.18,32.18,42500.0,17.2248,17.2888,17.1714,17.1714,42500.0
2009-02-10 11:05:00,32.2,32.2,31.81,31.96,46900.0,17.1821,17.1821,16.974,17.054,46900.0
2009-02-10 11:10:00,31.92,31.94,31.65,31.75,33400.0,17.0327,17.0434,16.8886,16.942,33400.0
2009-02-10 11:15:00,31.75,31.78,31.7,31.73,23800.0,16.942,16.958,16.9153,16.9313,23800.0
2009-02-10 11:20:00,31.74,31.91,31.74,31.84,30800.0,16.9366,17.0274,16.9366,16.99,30800.0
2009-02-10 11:25:00,31.85,31.85,31.75,31.81,39400.0,16.9953,16.9953,16.942,16.974,39400.0
2009-02-10 11:30:00,31.8,31.8,31.48,31.48,62300.0,16.9687,16.9687,16.7979,16.7979,62300.0
2009-02-10 11:35:00,31.47,31.64,31.43,31.45,69700.0,16.7926,16.8833,16.7712,16.7819,69700.0
2009-02-10 11:40:00,31.45,31.58,31.41,31.57,40700.0,16.7819,16.8513,16.7606,16.8459,40700.0
2009-02-10 11:45:00,31.54,31.75,31.46,31.68,54100.0,16.8299,16.942,16.7872,16.9046,54100.0
2009-02-10 11:50:00,31.68,31.68,31.5,31.56,29300.0,16.9046,16.9046,16.8086,16.8406,29300.0
2009-02-10 11:55:00,31.57,31.57,31.48,31.5,30900.0,16.8459,16.8459,16.7979,16.8086,30900.0
2009-02-10 12:00:00,31.52,31.54,31.5,31.52,33400.0,16.8193,16.8299,16.8086,16.8193,33400.0
2009-02-10 12:05:00,31.52,31.52,31.42,31.44,47100.0,16.8193,16.8193,16.7659,16.7766,47100.0
2009-02-10 12:10:00,31.45,31.62,31.45,31.57,19500.0,16.7819,16.8726,16.7819,16.8459,19500.0
2009-02-10 12:15:00,31.58,31.63,31.55,31.57,13800.0,16.8513,16.878,16.8353,16.8459,13800.0
2009-02-10 12:20:00,31.56,31.57,31.5,31.55,13000.0,16.8406,16.8459,16.8086,16.8353,13000.0
2009-02-10 12:25:00,31.54,31.56,31.45,31.49,24800.0,16.8299,16.8406,16.7819,16.8032,24800.0
2009-02-10 12:30:00,31.47,31.5,31.45,31.5,17600.0,16.7926,16.8086,16.7819,16.8086,17600.0
2009-02-10 12:35:00,31.5,31.53,31.44,31.5,50300.0,16.8086,16.8246,16.7766,16.8086,50300.0
2009-02-10 12:40:00,31.52,31.6,31.5,31.55,29100.0,16.8193,16.8619,16.8086,16.8353,29100.0
2009-02-10 12:45:00,31.56,31.56,31.52,31.54,14200.0,16.8406,16.8406,16.8193,16.8299,14200.0
2009-02-10 12:50:00,31.53,31.55,31.48,31.5,28800.0,16.8246,16.8353,16.7979,16.8086,28800.0
2009-02-10 12:55:00,31.51,31.58,31.5,31.58,23000.0,16.8139,16.8513,16.8086,16.8513,23000.0
2009-02-10 13:00:00,31.58,31.59,31.53,31.56,23700.0,16.8513,16.8566,16.8246,16.8406,23700.0
2009-02-10 13:05:00,31.56,31.57,31.42,31.49,48900.0,16.8406,16.8459,16.7659,16.8032,48900.0
2009-02-10 13:10:00,31.5,31.55,31.45,31.55,39500.0,16.8086,16.8353,16.7819,16.8353,39500.0
2009-02-10 13:15:00,31.55,31.57,31.48,31.5,38300.0,16.8353,16.8459,16.7979,16.8086,38300.0
2009-02-10 13:20:00,31.5,31.53,31.43,31.51,121600.0,16.8086,16.8246,16.7712,16.8139,121600.0
2009-02-10 13:25:00,31.5,31.5,31.3,31.37,45400.0,16.8086,16.8086,16.7019,16.7392,45400.0
2009-02-10 13:30:00,31.36,31.36,31.28,31.3,45000.0,16.7339,16.7339,16.6912,16.7019,45000.0
2009-02-10 13:35:00,31.3,31.3,31.25,31.29,32300.0,16.7019,16.7019,16.6752,16.6965,32300.0
2009-02-10 13:40:00,31.28,31.3,31.22,31.29,17200.0,16.6912,16.7019,16.6592,16.6965,17200.0
2009-02-10 13:45:00,31.29,31.29,31.23,31.27,40700.0,16.6965,16.6965,16.6645,16.6859,40700.0
2009-02-10 13:50:00,31.27,31.27,31.23,31.25,26200.0,16.6859,16.6859,16.6645,16.6752,26200.0
2009-02-10 13:55:00,31.24,31.28,31.24,31.27,27600.0,16.6698,16.6912,16.6698,16.6859,27600.0
2009-02-10 14:00:00,31.25,31.32,31.25,31.32,60100.0,16.6752,16.7125,16.6752,16.7125,60100.0
2009-02-10 14:05:00,31.32,31.32,31.24,31.29,50700.0,16.7125,16.7125,16.6698,16.6965,50700.0
2009-02-10 14:10:00,31.3,31.32,31.22,31.22,40500.0,16.7019,16.7125,16.6592,16.6592,40500.0
2009-02-10 14:15:00,31.23,31.24,31.17,31.2,34700.0,16.6645,16.6698,16.6325,16.6485,34700.0
2009-02-10 14:20:00,31.2,31.21,31.15,31.19,53800.0,16.6485,16.6538,16.6218,16.6432,53800.0
2009-02-10 14:25:00,31.18,31.21,31.15,31.16,48000.0,16.6378,16.6538,16.6218,16.6272,48000.0
2009-02-10 14:30:00,31.16,31.16,31.05,31.09,40300.0,16.6272,16.6272,16.5685,16.5898,40300.0
2009-02-10 14:35:00,31.1,31.11,31.01,31.04,110700.0,16.5951,16.6005,16.5471,16.5631,110700.0
2009-02-10 14:40:00,31.04,31.1,31.03,31.07,55400.0,16.5631,16.5951,16.5578,16.5791,55400.0
2009-02-10 14:45:00,31.07,31.11,31.05,31.09,34600.0,16.5791,16.6005,16.5685,16.5898,34600.0
2009-02-10 14:50:00,31.09,31.1,31.05,31.06,43700.0,16.5898,16.5951,16.5685,16.5738,43700.0
2009-02-10 14:55:00,31.05,31.06,31.0,31.05,115000.0,16.5685,16.5738,16.5418,16.5685,115000.0
2009-02-10 15:00:00,31.05,31.16,31.05,31.11,76800.0,16.5685,16.6272,16.5685,16.6005,76800.0
2009-02-10 15:05:00,31.12,31.12,31.02,31.08,108700.0,16.6058,16.6058,16.5525,16.5845,108700.0
2009-02-10 15:10:00,31.09,31.09,30.88,30.93,127900.0,16.5898,16.5898,16.4777,16.5044,127900.0
2009-02-10 15:15:00,30.93,30.98,30.85,30.91,135100.0,16.5044,16.5311,16.4617,16.4938,135100.0
2009-02-10 15:20:00,30.91,30.95,30.87,30.95,82800.0,16.4938,16.5151,16.4724,16.5151,82800.0
2009-02-10 15:25:00,30.97,31.1,30.96,31.05,72100.0,16.5258,16.5951,16.5204,16.5685,72100.0
2009-02-10 15:30:00,31.05,31.07,30.96,31.02,82800.0,16.5685,16.5791,16.5204,16.5525,82800.0
2009-02-10 15:35:00,31.01,31.06,30.89,30.92,89100.0,16.5471,16.5738,16.4831,16.4991,89100.0
2009-02-10 15:40:00,30.91,30.98,30.83,30.9,174200.0,16.4938,16.5311,16.4511,16.4884,174200.0
2009-02-10 15:45:00,30.9,31.07,30.87,30.99,204500.0,16.4884,16.5791,16.4724,16.5364,204500.0
2009-02-10 15:50:00,30.98,31.07,30.98,31.04,155700.0,16.5311,16.5791,16.5311,16.5631,155700.0
2009-02-10 15:55:00,31.03,31.09,30.94,31.01,219000.0,16.5578,16.5898,16.5098,16.5471,219000.0
2009-02-11 09:30:00,31.09,31.37,31.02,31.09,22300.0,16.5898,16.7392,16.5525,16.5898,22300.0
2009-02-11 09:35:00,31.03,31.14,31.02,31.1,27500.0,16.5578,16.6165,16.5525,16.5951,27500.0
2009-02-11 09:40:00,31.13,31.22,31.08,31.18,17100.0,16.6111,16.6592,16.5845,16.6378,17100.0
2009-02-11 09:45:00,31.17,31.25,31.12,31.19,26400.0,16.6325,16.6752,16.6058,16.6432,26400.0
2009-02-11 09:50:00,31.18,31.2,31.05,31.11,27400.0,16.6378,16.6485,16.5685,16.6005,27400.0
2009-02-11 09:55:00,31.09,31.11,31.02,31.04,28800.0,16.5898,16.6005,16.5525,16.5631,28800.0
2009-02-11 10:00:00,31.04,31.05,30.99,31.04,33300.0,16.5631,16.5685,16.5364,16.5631,33300.0
2009-02-11 10:05:00,31.03,31.08,30.99,31.08,31500.0,16.5578,16.5845,16.5364,16.5845,31500.0
2009-02-11 10:10:00,31.09,31.11,31.01,31.08,30600.0,16.5898,16.6005,16.5471,16.5845,30600.0
2009-02-11 10:15:00,31.07,31.16,31.07,31.15,30400.0,16.5791,16.6272,16.5791,16.6218,30400.0
2009-02-11 10:20:00,31.15,31.29,31.13,31.27,36800.0,16.6218,16.6965,16.6111,16.6859,36800.0
2009-02-11 10:25:00,31.28,31.29,31.16,31.18,23300.0,16.6912,16.6965,16.6272,16.6378,23300.0
2009-02-11 10:30:00,31.17,31.27,31.17,31.27,40800.0,16.6325,16.6859,16.6325,16.6859,40800.0
2009-02-11 10:35:00,31.27,31.28,31.16,31.18,42600.0,16.6859,16.6912,16.6272,16.6378,42600.0
2009-02-11 10:40:00,31.18,31.35,31.16,31.32,59300.0,16.6378,16.7285,16.6272,16.7125,59300.0
2009-02-11 10:45:00,31.32,31.39,31.32,31.37,14000.0,16.7125,16.7499,16.7125,16.7392,14000.0
2009-02-11 10:50:00,31.37,31.4,31.29,31.34,26700.0,16.7392,16.7552,16.6965,16.7232,26700.0
2009-02-11 10:55:00,31.34,31.46,31.31,31.37,19800.0,16.7232,16.7872,16.7072,16.7392,19800.0
2009-02-11 11:00:00,31.36,31.48,31.36,31.47,13700.0,16.7339,16.7979,16.7339,16.7926,13700.0
2009-02-11 11:05:00,31.48,31.5,31.3,31.31,19900.0,16.7979,16.8086,16.7019,16.7072,19900.0
2009-02-11 11:10:00,31.3,31.42,31.26,31.41,21100.0,16.7019,16.7659,16.6805,16.7606,21100.0
2009-02-11 11:15:00,31.42,31.44,31.29,31.4,26300.0,16.7659,16.7766,16.6965,16.7552,26300.0
2009-02-11 11:20:00,31.39,31.4,31.25,31.26,17100.0,16.7499,16.7552,16.6752,16.6805,17100.0
2009-02-11 11:25:00,31.26,31.28,31.2,31.22,17600.0,16.6805,16.6912,16.6485,16.6592,17600.0
2009-02-11 11:30:00,31.21,31.25,31.11,31.14,18400.0,16.6538,16.6752,16.6005,16.6165,18400.0
2009-02-11 11:35:00,31.13,31.24,31.11,31.23,56200.0,16.6111,16.6698,16.6005,16.6645,56200.0
2009-02-11 11:40:00,31.24,31.37,31.23,31.35,40600.0,16.6698,16.7392,16.6645,16.7285,40600.0
2009-02-11 11:45:00,31.36,31.41,31.29,31.29,19900.0,16.7339,16.7606,16.6965,16.6965,19900.0
2009-02-11 11:50:00,31.29,31.3,31.22,31.27,12900.0,16.6965,16.7019,16.6592,16.6859,12900.0
2009-02-11 11:55:00,31.27,31.29,31.22,31.24,10600.0,16.6859,16.6965,16.6592,16.6698,10600.0
2009-02-11 12:00:00,31.23,31.24,31.2,31.23,10700.0,16.6645,16.6698,16.6485,16.6645,10700.0
2009-02-11 12:05:00,31.23,31.25,31.21,31.24,9600.0,16.6645,16.6752,16.6538,16.6698,9600.0
2009-02-11 12:10:00,31.24,31.24,31.16,31.16,9700.0,16.6698,16.6698,16.6272,16.6272,9700.0
2009-02-11 12:15:00,31.14,31.14,31.05,31.09,18200.0,16.6165,16.6165,16.5685,16.5898,18200.0
2009-02-11 12:20:00,31.09,31.13,31.06,31.13,13600.0,16.5898,16.6111,16.5738,16.6111,13600.0
2009-02-11 12:25:00,31.13,31.19,31.12,31.18,19100.0,16.6111,16.6432,16.6058,16.6378,19100.0
2009-02-11 12:30:00,31.19,31.19,31.12,31.14,18800.0,16.6432,16.6432,16.6058,16.6165,18800.0
2009-02-11 12:35:00,31.15,31.23,31.12,31.22,26600.0,16.6218,16.6645,16.6058,16.6592,26600.0
2009-02-11 12:40:00,31.24,31.3,31.21,31.22,26900.0,16.6698,16.7019,16.6538,16.6592,26900.0
2009-02-11 12:45:00,31.22,31.23,31.14,31.14,11100.0,16.6592,16.6645,16.6165,16.6165,11100.0
2009-02-11 12:50:00,31.15,31.2,31.15,31.15,12300.0,16.6218,16.6485,16.6218,16.6218,12300.0
2009-02-11 12:55:00,31.15,31.15,31.03,31.06,28200.0,16.6218,16.6218,16.5578,16.5738,28200.0
2009-02-11 13:00:00,31.06,31.17,31.03,31.17,22100.0,16.5738,16.6325,16.5578,16.6325,22100.0
2009-02-11 13:05:00,31.16,31.17,31.0,31.01,15900.0,16.6272,16.6325,16.5418,16.5471,15900.0
2009-02-11 13:10:00,31.03,31.15,31.03,31.15,15400.0,16.5578,16.6218,16.5578,16.6218,15400.0
2009-02-11 13:15:00,31.15,31.19,31.12,31.18,13300.0,16.6218,16.6432,16.6058,16.6378,13300.0
2009-02-11 13:20:00,31.19,31.32,31.18,31.26,20000.0,16.6432,16.7125,16.6378,16.6805,20000.0
2009-02-11 13:25:00,31.26,31.3,31.24,31.28,15200.0,16.6805,16.7019,16.6698,16.6912,15200.0
2009-02-11 13:30:00,31.28,31.29,31.18,31.2,16100.0,16.6912,16.6965,16.6378,16.6485,16100.0
2009-02-11 13:35:00,31.19,31.23,31.18,31.21,10500.0,16.6432,16.6645,16.6378,16.6538,10500.0
2009-02-11 13:40:00,31.21,31.22,31.19,31.22,15800.0,16.6538,16.6592,16.6432,16.6592,15800.0
2009-02-11 13:45:00,31.21,31.22,31.15,31.17,22700.0,16.6538,16.6592,16.6218,16.6325,22700.0
2009-02-11 13:50:00,31.17,31.18,31.15,31.15,22500.0,16.6325,16.6378,16.6218,16.6218,22500.0
2009-02-11 13:55:00,31.14,31.18,31.14,31.16,21700.0,16.6165,16.6378,16.6165,16.6272,21700.0
2009-02-11 14:00:00,31.18,31.21,31.16,31.2,15900.0,16.6378,16.6538,16.6272,16.6485,15900.0
2009-02-11 14:05:00,31.19,31.23,31.19,31.22,16500.0,16.6432,16.6645,16.6432,16.6592,16500.0
2009-02-11 14:10:00,31.23,31.24,31.14,31.15,21300.0,16.6645,16.6698,16.6165,16.6218,21300.0
2009-02-11 14:15:00,31.15,31.15,31.1,31.13,29600.0,16.6218,16.6218,16.5951,16.6111,29600.0
2009-02-11 14:20:00,31.14,31.18,31.08,31.17,27300.0,16.6165,16.6378,16.5845,16.6325,27300.0
2009-02-11 14:25:00,31.19,31.25,31.17,31.21,29800.0,16.6432,16.6752,16.6325,16.6538,29800.0
2009-02-11 14:30:00,31.22,31.25,31.21,31.22,20300.0,16.6592,16.6752,16.6538,16.6592,20300.0
2009-02-11 14:35:00,31.23,31.26,31.21,31.25,31200.0,16.6645,16.6805,16.6538,16.6752,31200.0
2009-02-11 14:40:00,31.25,31.25,31.17,31.18,23500.0,16.6752,16.6752,16.6325,16.6378,23500.0
2009-02-11 14:45:00,31.19,31.19,31.13,31.13,32500.0,16.6432,16.6432,16.6111,16.6111,32500.0
2009-02-11 14:50:00,31.14,31.26,31.13,31.16,87800.0,16.6165,16.6805,16.6111,16.6272,87800.0
2009-02-11 14:55:00,31.17,31.4,31.17,31.37,182700.0,16.6325,16.7552,16.6325,16.7392,182700.0
2009-02-11 15:00:00,31.37,31.41,31.32,31.4,59500.0,16.7392,16.7606,16.7125,16.7552,59500.0
2009-02-11 15:05:00,31.4,31.44,31.39,31.41,57900.0,16.7552,16.7766,16.7499,16.7606,57900.0
2009-02-11 15:10:00,31.4,31.49,31.4,31.47,37400.0,16.7552,16.8032,16.7552,16.7926,37400.0
2009-02-11 15:15:00,31.46,31.54,31.38,31.39,143000.0,16.7872,16.8299,16.7446,16.7499,143000.0
2009-02-11 15:20:00,31.39,31.39,31.32,31.35,50400.0,16.7499,16.7499,16.7125,16.7285,50400.0
2009-02-11 15:25:00,31.35,31.41,31.32,31.41,78600.0,16.7285,16.7606,16.7125,16.7606,78600.0
2009-02-11 15:30:00,31.39,31.45,31.3,31.34,57200.0,16.7499,16.7819,16.7019,16.7232,57200.0
2009-02-11 15:35:00,31.34,31.36,31.33,31.36,56000.0,16.7232,16.7339,16.7179,16.7339,56000.0
2009-02-11 15:40:00,31.35,31.37,31.29,31.32,62500.0,16.7285,16.7392,16.6965,16.7125,62500.0
2009-02-11 15:45:00,31.33,31.4,31.3,31.35,52500.0,16.7179,16.7552,16.7019,16.7285,52500.0
2009-02-11 15:50:00,31.34,31.39,31.29,31.39,71300.0,16.7232,16.7499,16.6965,16.7499,71300.0
2009-02-11 15:55:00,31.4,31.41,31.32,31.38,106500.0,16.7552,16.7606,16.7125,16.7446,106500.0
2009-02-12 09:30:00,30.81,31.12,30.73,30.73,44400.0,16.4404,16.6058,16.3977,16.3977,44400.0
2009-02-12 09:35:00,30.73,30.74,30.45,30.5,77900.0,16.3977,16.403,16.2483,16.275,77900.0
2009-02-12 09:40:00,30.49,30.55,30.45,30.5,71300.0,16.2696,16.3017,16.2483,16.275,71300.0
2009-02-12 09:45:00,30.5,30.54,30.5,30.5,62300.0,16.275,16.2963,16.275,16.275,62300.0
2009-02-12 09:50:00,30.5,30.55,30.48,30.52,88100.0,16.275,16.3017,16.2643,16.2856,88100.0
2009-02-12 09:55:00,30.52,30.65,30.46,30.57,65600.0,16.2856,16.355,16.2536,16.3123,65600.0
2009-02-12 10:00:00,30.58,30.58,30.5,30.54,58800.0,16.3177,16.3177,16.275,16.2963,58800.0
2009-02-12 10:05:00,30.54,30.71,30.53,30.71,37900.0,16.2963,16.387,16.291,16.387,37900.0
2009-02-12 10:10:00,30.71,30.74,30.65,30.66,19500.0,16.387,16.403,16.355,16.3604,19500.0
2009-02-12 10:15:00,30.66,30.72,30.65,30.67,28100.0,16.3604,16.3924,16.355,16.3657,28100.0
2009-02-12 10:20:00,30.67,30.67,30.54,30.57,25800.0,16.3657,16.3657,16.2963,16.3123,25800.0
2009-02-12 10:25:00,30.56,30.62,30.45,30.62,77000.0,16.307,16.339,16.2483,16.339,77000.0
2009-02-12 10:30:00,30.62,30.62,30.5,30.51,58900.0,16.339,16.339,16.275,16.2803,58900.0
2009-02-12 10:35:00,30.5,30.56,30.5,30.53,45200.0,16.275,16.307,16.275,16.291,45200.0
2009-02-12 10:40:00,30.54,30.67,30.49,30.67,70900.0,16.2963,16.3657,16.2696,16.3657,70900.0
2009-02-12 10:45:00,30.66,30.75,30.65,30.65,43200.0,16.3604,16.4084,16.355,16.355,43200.0
2009-02-12 10:50:00,30.66,30.69,30.5,30.56,39300.0,16.3604,16.3764,16.275,16.307,39300.0
2009-02-12 10:55:00,30.55,30.61,30.5,30.59,28800.0,16.3017,16.3337,16.275,16.323,28800.0
2009-02-12 11:00:00,30.59,30.6,30.49,30.55,30700.0,16.323,16.3283,16.2696,16.3017,30700.0
2009-02-12 11:05:00,30.52,30.58,30.5,30.5,46800.0,16.2856,16.3177,16.275,16.275,46800.0
2009-02-12 11:10:00,30.5,30.52,30.49,30.5,37000.0,16.275,16.2856,16.2696,16.275,37000.0
2009-02-12 11:15:00,30.5,30.51,30.46,30.49,65900.0,16.275,16.2803,16.2536,16.2696,65900.0
2009-02-12 11:20:00,30.47,30.5,30.43,30.47,51800.0,16.259,16.275,16.2376,16.259,51800.0
2009-02-12 11:25:00,30.46,30.54,30.43,30.46,39300.0,16.2536,16.2963,16.2376,16.2536,39300.0
2009-02-12 11:30:00,30.46,30.59,30.46,30.59,29900.0,16.2536,16.323,16.2536,16.323,29900.0
2009-02-12 11:35:00,30.59,30.61,30.5,30.55,31400.0,16.323,16.3337,16.275,16.3017,31400.0
2009-02-12 11:40:00,30.55,30.63,30.54,30.59,58700.0,16.3017,16.3443,16.2963,16.323,58700.0
2009-02-12 11:45:00,30.58,30.61,30.56,30.59,29400.0,16.3177,16.3337,16.307,16.323,29400.0
2009-02-12 11:50:00,30.58,30.59,30.5,30.52,31200.0,16.3177,16.323,16.275,16.2856,31200.0
2009-02-12 11:55:00,30.53,30.53,30.47,30.47,25600.0,16.291,16.291,16.259,16.259,25600.0
2009-02-12 12:00:00,30.47,30.58,30.47,30.56,43200.0,16.259,16.3177,16.259,16.307,43200.0
2009-02-12 12:05:00,30.55,30.62,30.54,30.61,37700.0,16.3017,16.339,16.2963,16.3337,37700.0
2009-02-12 12:10:00,30.61,30.65,30.59,30.63,24900.0,16.3337,16.355,16.323,16.3443,24900.0
2009-02-12 12:15:00,30.64,30.71,30.64,30.71,23400.0,16.3497,16.387,16.3497,16.387,23400.0
2009-02-12 12:20:00,30.7,30.71,30.68,30.7,13300.0,16.3817,16.387,16.371,16.3817,13300.0
2009-02-12 12:25:00,30.71,30.72,30.67,30.72,31200.0,16.387,16.3924,16.3657,16.3924,31200.0
2009-02-12 12:30:00,30.71,30.74,30.69,30.7,23200.0,16.387,16.403,16.3764,16.3817,23200.0
2009-02-12 12:35:00,30.7,30.72,30.7,30.7,8400.0,16.3817,16.3924,16.3817,16.3817,8400.0
2009-02-12 12:40:00,30.71,30.71,30.66,30.66,18700.0,16.387,16.387,16.3604,16.3604,18700.0
2009-02-12 12:45:00,30.66,30.7,30.62,30.7,18500.0,16.3604,16.3817,16.339,16.3817,18500.0
2009-02-12 12:50:00,30.69,30.7,30.67,30.7,13600.0,16.3764,16.3817,16.3657,16.3817,13600.0
2009-02-12 12:55:00,30.69,30.71,30.67,30.7,20300.0,16.3764,16.387,16.3657,16.3817,20300.0
2009-02-12 13:00:00,30.69,30.7,30.66,30.68,26100.0,16.3764,16.3817,16.3604,16.371,26100.0
2009-02-12 13:05:00,30.68,30.68,30.59,30.62,13800.0,16.371,16.371,16.323,16.339,13800.0
2009-02-12 13:10:00,30.62,30.71,30.61,30.61,32000.0,16.339,16.387,16.3337,16.3337,32000.0
2009-02-12 13:15:00,30.61,30.67,30.55,30.62,38300.0,16.3337,16.3657,16.3017,16.339,38300.0
2009-02-12 13:20:00,30.62,30.68,30.58,30.68,60300.0,16.339,16.371,16.3177,16.371,60300.0
2009-02-12 13:25:00,30.68,30.76,30.67,30.72,44200.0,16.371,16.4137,16.3657,16.3924,44200.0
2009-02-12 13:30:00,30.71,30.77,30.7,30.72,33700.0,16.387,16.4191,16.3817,16.3924,33700.0
2009-02-12 13:35:00,30.72,30.72,30.58,30.6,20900.0,16.3924,16.3924,16.3177,16.3283,20900.0
2009-02-12 13:40:00,30.6,30.64,30.55,30.57,35500.0,16.3283,16.3497,16.3017,16.3123,35500.0
2009-02-12 13:45:00,30.56,30.59,30.53,30.59,44400.0,16.307,16.323,16.291,16.323,44400.0
2009-02-12 13:50:00,30.59,30.65,30.59,30.62,56600.0,16.323,16.355,16.323,16.339,56600.0
2009-02-12 13:55:00,30.62,30.67,30.55,30.63,25800.0,16.339,16.3657,16.3017,16.3443,25800.0
2009-02-12 14:00:00,30.63,30.64,30.5,30.51,42900.0,16.3443,16.3497,16.275,16.2803,42900.0
2009-02-12 14:05:00,30.51,30.6,30.48,30.55,41200.0,16.2803,16.3283,16.2643,16.3017,41200.0
2009-02-12 14:10:00,30.54,30.56,30.48,30.48,40000.0,16.2963,16.307,16.2643,16.2643,40000.0
2009-02-12 14:15:00,30.48,30.58,30.46,30.47,67200.0,16.2643,16.3177,16.2536,16.259,67200.0
2009-02-12 14:20:00,30.47,30.5,30.42,30.48,53800.0,16.259,16.275,16.2323,16.2643,53800.0
2009-02-12 14:25:00,30.48,30.52,30.41,30.49,43600.0,16.2643,16.2856,16.227,16.2696,43600.0
2009-02-12 14:30:00,30.47,30.52,30.41,30.46,71600.0,16.259,16.2856,16.227,16.2536,71600.0
2009-02-12 14:35:00,30.46,30.47,30.39,30.41,60400.0,16.2536,16.259,16.2163,16.227,60400.0
2009-02-12 14:40:00,30.4,30.41,30.32,30.4,42100.0,16.2216,16.227,16.1789,16.2216,42100.0
2009-02-12 14:45:00,30.4,30.4,30.29,30.3,56800.0,16.2216,16.2216,16.1629,16.1683,56800.0
2009-02-12 14:50:00,30.3,30.32,30.24,30.29,69900.0,16.1683,16.1789,16.1362,16.1629,69900.0
2009-02-12 14:55:00,30.3,30.33,30.25,30.28,51600.0,16.1683,16.1843,16.1416,16.1576,51600.0
2009-02-12 15:00:00,30.28,30.35,30.21,30.29,74100.0,16.1576,16.1949,16.1202,16.1629,74100.0
2009-02-12 15:05:00,30.28,30.37,30.22,30.37,148000.0,16.1576,16.2056,16.1256,16.2056,148000.0
2009-02-12 15:10:00,30.38,30.45,30.32,30.43,118600.0,16.2109,16.2483,16.1789,16.2376,118600.0
2009-02-12 15:15:00,30.42,30.55,30.4,30.5,73400.0,16.2323,16.3017,16.2216,16.275,73400.0
2009-02-12 15:20:00,30.5,30.65,30.39,30.55,54300.0,16.275,16.355,16.2163,16.3017,54300.0
2009-02-12 15:25:00,30.54,30.79,30.53,30.79,85000.0,16.2963,16.4297,16.291,16.4297,85000.0
2009-02-12 15:30:00,30.78,30.8,30.64,30.64,35200.0,16.4244,16.4351,16.3497,16.3497,35200.0
2009-02-12 15:35:00,30.64,30.85,30.56,30.69,72200.0,16.3497,16.4617,16.307,16.3764,72200.0
2009-02-12 15:40:00,30.68,31.04,30.68,30.98,91900.0,16.371,16.5631,16.371,16.5311,91900.0
2009-02-12 15:45:00,30.97,31.0,30.85,30.89,60300.0,16.5258,16.5418,16.4617,16.4831,60300.0
2009-02-12 15:50:00,30.9,31.07,30.89,31.07,82300.0,16.4884,16.5791,16.4831,16.5791,82300.0
2009-02-12 15:55:00,31.07,31.1,30.96,31.07,155200.0,16.5791,16.5951,16.5204,16.5791,155200.0
2009-02-13 09:30:00,30.93,31.18,30.93,31.13,16500.0,16.5044,16.6378,16.5044,16.6111,16500.0
2009-02-13 09:35:00,31.11,31.22,31.11,31.15,12600.0,16.6005,16.6592,16.6005,16.6218,12600.0
2009-02-13 09:40:00,31.13,31.13,30.96,30.99,19200.0,16.6111,16.6111,16.5204,16.5364,19200.0
2009-02-13 09:45:00,30.97,31.07,30.94,31.06,33400.0,16.5258,16.5791,16.5098,16.5738,33400.0
2009-02-13 09:50:00,31.06,31.12,31.05,31.1,20400.0,16.5738,16.6058,16.5685,16.5951,20400.0
2009-02-13 09:55:00,31.09,31.29,31.07,31.26,17700.0,16.5898,16.6965,16.5791,16.6805,17700.0
2009-02-13 10:00:00,31.3,31.32,31.24,31.28,18000.0,16.7019,16.7125,16.6698,16.6912,18000.0
2009-02-13 10:05:00,31.28,31.28,31.19,31.23,21700.0,16.6912,16.6912,16.6432,16.6645,21700.0
2009-02-13 10:10:00,31.24,31.33,31.22,31.27,36600.0,16.6698,16.7179,16.6592,16.6859,36600.0
2009-02-13 10:15:00,31.26,31.26,31.16,31.23,20000.0,16.6805,16.6805,16.6272,16.6645,20000.0
2009-02-13 10:20:00,31.24,31.37,31.24,31.37,18100.0,16.6698,16.7392,16.6698,16.7392,18100.0
2009-02-13 10:25:00,31.36,31.41,31.3,31.35,28300.0,16.7339,16.7606,16.7019,16.7285,28300.0
2009-02-13 10:30:00,31.35,31.37,31.27,31.31,27100.0,16.7285,16.7392,16.6859,16.7072,27100.0
2009-02-13 10:35:00,31.3,31.37,31.29,31.36,19700.0,16.7019,16.7392,16.6965,16.7339,19700.0
2009-02-13 10:40:00,31.36,31.39,31.34,31.37,23900.0,16.7339,16.7499,16.7232,16.7392,23900.0
2009-02-13 10:45:00,31.37,31.4,31.3,31.31,16500.0,16.7392,16.7552,16.7019,16.7072,16500.0
2009-02-13 10:50:00,31.32,31.34,31.29,31.34,15400.0,16.7125,16.7232,16.6965,16.7232,15400.0
2009-02-13 10:55:00,31.34,31.37,31.32,31.34,17200.0,16.7232,16.7392,16.7125,16.7232,17200.0
2009-02-13 11:00:00,31.34,31.35,31.27,31.33,15400.0,16.7232,16.7285,16.6859,16.7179,15400.0
2009-02-13 11:05:00,31.34,31.4,31.33,31.37,19300.0,16.7232,16.7552,16.7179,16.7392,19300.0
2009-02-13 11:10:00,31.37,31.4,31.29,31.3,19400.0,16.7392,16.7552,16.6965,16.7019,19400.0
2009-02-13 11:15:00,31.29,31.32,31.28,31.29,20500.0,16.6965,16.7125,16.6912,16.6965,20500.0
2009-02-13 11:20:00,31.28,31.28,31.16,31.18,16500.0,16.6912,16.6912,16.6272,16.6378,16500.0
2009-02-13 11:25:00,31.18,31.18,31.13,31.15,13100.0,16.6378,16.6378,16.6111,16.6218,13100.0
2009-02-13 11:30:00,31.14,31.15,31.06,31.12,19200.0,16.6165,16.6218,16.5738,16.6058,19200.0
2009-02-13 11:35:00,31.12,31.12,31.08,31.08,20600.0,16.6058,16.6058,16.5845,16.5845,20600.0
2009-02-13 11:40:00,31.08,31.1,30.94,30.98,36800.0,16.5845,16.5951,16.5098,16.5311,36800.0
2009-02-13 11:45:00,30.98,31.01,30.91,30.96,26800.0,16.5311,16.5471,16.4938,16.5204,26800.0
2009-02-13 11:50:00,30.97,30.98,30.92,30.96,22700.0,16.5258,16.5311,16.4991,16.5204,22700.0
2009-02-13 11:55:00,30.96,31.03,30.96,30.99,20900.0,16.5204,16.5578,16.5204,16.5364,20900.0
2009-02-13 12:00:00,30.98,31.06,30.98,31.02,18800.0,16.5311,16.5738,16.5311,16.5525,18800.0
2009-02-13 12:05:00,31.03,31.04,30.98,30.99,15300.0,16.5578,16.5631,16.5311,16.5364,15300.0
2009-02-13 12:10:00,31.0,31.02,30.96,31.0,19900.0,16.5418,16.5525,16.5204,16.5418,19900.0
2009-02-13 12:15:00,31.0,31.01,30.9,30.95,21400.0,16.5418,16.5471,16.4884,16.5151,21400.0
2009-02-13 12:20:00,30.94,30.99,30.92,30.98,15300.0,16.5098,16.5364,16.4991,16.5311,15300.0
2009-02-13 12:25:00,30.98,31.01,30.96,31.01,21800.0,16.5311,16.5471,16.5204,16.5471,21800.0
2009-02-13 12:30:00,31.03,31.06,31.01,31.05,19500.0,16.5578,16.5738,16.5471,16.5685,19500.0
2009-02-13 12:35:00,31.05,31.08,30.96,30.96,14600.0,16.5685,16.5845,16.5204,16.5204,14600.0
2009-02-13 12:40:00,30.96,30.99,30.93,30.93,14100.0,16.5204,16.5364,16.5044,16.5044,14100.0
2009-02-13 12:45:00,30.93,30.95,30.93,30.93,8200.0,16.5044,16.5151,16.5044,16.5044,8200.0
2009-02-13 12:50:00,30.93,30.93,30.76,30.77,30800.0,16.5044,16.5044,16.4137,16.4191,30800.0
2009-02-13 12:55:00,30.77,30.81,30.77,30.79,8400.0,16.4191,16.4404,16.4191,16.4297,8400.0
2009-02-13 13:00:00,30.79,30.81,30.77,30.8,9500.0,16.4297,16.4404,16.4191,16.4351,9500.0
2009-02-13 13:05:00,30.81,30.85,30.81,30.83,12900.0,16.4404,16.4617,16.4404,16.4511,12900.0
2009-02-13 13:10:00,30.83,30.86,30.83,30.84,16800.0,16.4511,16.4671,16.4511,16.4564,16800.0
2009-02-13 13:15:00,30.85,30.96,30.84,30.96,16800.0,16.4617,16.5204,16.4564,16.5204,16800.0
2009-02-13 13:20:00,30.96,30.97,30.93,30.93,11500.0,16.5204,16.5258,16.5044,16.5044,11500.0
2009-02-13 13:25:00,30.94,31.0,30.94,31.0,9600.0,16.5098,16.5418,16.5098,16.5418,9600.0
2009-02-13 13:30:00,30.99,31.0,30.95,30.95,9900.0,16.5364,16.5418,16.5151,16.5151,9900.0
2009-02-13 13:35:00,30.96,31.06,30.93,31.06,17200.0,16.5204,16.5738,16.5044,16.5738,17200.0
2009-02-13 13:40:00,31.06,31.15,31.06,31.14,14600.0,16.5738,16.6218,16.5738,16.6165,14600.0
2009-02-13 13:45:00,31.14,31.27,31.12,31.27,37600.0,16.6165,16.6859,16.6058,16.6859,37600.0
2009-02-13 13:50:00,31.27,31.36,31.25,31.29,28400.0,16.6859,16.7339,16.6752,16.6965,28400.0
2009-02-13 13:55:00,31.28,31.32,31.26,31.28,25600.0,16.6912,16.7125,16.6805,16.6912,25600.0
2009-02-13 14:00:00,31.28,31.31,31.18,31.19,18900.0,16.6912,16.7072,16.6378,16.6432,18900.0
2009-02-13 14:05:00,31.19,31.19,31.06,31.08,24700.0,16.6432,16.6432,16.5738,16.5845,24700.0
2009-02-13 14:10:00,31.1,31.16,31.08,31.12,14700.0,16.5951,16.6272,16.5845,16.6058,14700.0
2009-02-13 14:15:00,31.13,31.16,31.03,31.16,21600.0,16.6111,16.6272,16.5578,16.6272,21600.0
2009-02-13 14:20:00,31.17,31.2,31.12,31.14,23200.0,16.6325,16.6485,16.6058,16.6165,23200.0
2009-02-13 14:25:00,31.14,31.19,31.13,31.14,16600.0,16.6165,16.6432,16.6111,16.6165,16600.0
2009-02-13 14:30:00,31.14,31.14,31.03,31.1,24500.0,16.6165,16.6165,16.5578,16.5951,24500.0
2009-02-13 14:35:00,31.09,31.12,31.04,31.07,20800.0,16.5898,16.6058,16.5631,16.5791,20800.0
2009-02-13 14:40:00,31.07,31.16,31.07,31.12,21700.0,16.5791,16.6272,16.5791,16.6058,21700.0
2009-02-13 14:45:00,31.11,31.16,31.06,31.1,33800.0,16.6005,16.6272,16.5738,16.5951,33800.0
2009-02-13 14:50:00,31.1,31.23,31.08,31.22,28900.0,16.5951,16.6645,16.5845,16.6592,28900.0
2009-02-13 14:55:00,31.22,31.24,31.18,31.22,21700.0,16.6592,16.6698,16.6378,16.6592,21700.0
2009-02-13 15:00:00,31.22,31.24,31.12,31.2,35000.0,16.6592,16.6698,16.6058,16.6485,35000.0
2009-02-13 15:05:00,31.19,31.19,31.0,31.04,36700.0,16.6432,16.6432,16.5418,16.5631,36700.0
2009-02-13 15:10:00,31.04,31.06,30.99,31.04,23300.0,16.5631,16.5738,16.5364,16.5631,23300.0
2009-02-13 15:15:00,31.03,31.04,30.98,31.02,46300.0,16.5578,16.5631,16.5311,16.5525,46300.0
2009-02-13 15:20:00,31.01,31.07,31.0,31.01,34300.0,16.5471,16.5791,16.5418,16.5471,34300.0
2009-02-13 15:25:00,31.01,31.18,31.0,31.16,24700.0,16.5471,16.6378,16.5418,16.6272,24700.0
2009-02-13 15:30:00,31.16,31.24,31.14,31.16,33600.0,16.6272,16.6698,16.6165,16.6272,33600.0
2009-02-13 15:35:00,31.15,31.18,31.1,31.13,37800.0,16.6218,16.6378,16.5951,16.6111,37800.0
2009-02-13 15:40:00,31.11,31.26,31.1,31.24,39500.0,16.6005,16.6805,16.5951,16.6698,39500.0
2009-02-13 15:45:00,31.25,31.25,31.1,31.21,45600.0,16.6752,16.6752,16.5951,16.6538,45600.0
2009-02-13 15:50:00,31.19,31.22,31.16,31.21,33700.0,16.6432,16.6592,16.6272,16.6538,33700.0
2009-02-13 15:55:00,31.22,31.22,30.97,30.99,108900.0,16.6592,16.6592,16.5258,16.5364,108900.0
2009-02-17 09:30:00,30.1,30.23,30.0,30.08,36600.0,16.0615,16.1309,16.0082,16.0509,36600.0
2009-02-17 09:35:00,30.02,30.09,29.8,29.81,38100.0,16.0188,16.0562,15.9015,15.9068,38100.0
2009-02-17 09:40:00,29.82,29.84,29.49,29.51,51300.0,15.9121,15.9228,15.736,15.7467,51300.0
2009-02-17 09:45:00,29.53,29.59,29.38,29.52,40300.0,15.7574,15.7894,15.6773,15.752,40300.0
2009-02-17 09:50:00,29.51,29.51,29.35,29.45,62600.0,15.7467,15.7467,15.6613,15.7147,62600.0
2009-02-17 09:55:00,29.46,29.48,29.36,29.38,30600.0,15.72,15.7307,15.6667,15.6773,30600.0
2009-02-17 10:00:00,29.36,29.49,29.36,29.45,28000.0,15.6667,15.736,15.6667,15.7147,28000.0
2009-02-17 10:05:00,29.44,29.64,29.44,29.64,64800.0,15.7094,15.8161,15.7094,15.8161,64800.0
2009-02-17 10:10:00,29.65,29.65,29.55,29.58,31700.0,15.8214,15.8214,15.7681,15.7841,31700.0
2009-02-17 10:15:00,29.58,29.6,29.5,29.5,24000.0,15.7841,15.7947,15.7414,15.7414,24000.0
2009-02-17 10:20:00,29.5,29.52,29.45,29.48,21200.0,15.7414,15.752,15.7147,15.7307,21200.0
2009-02-17 10:25:00,29.48,29.55,29.45,29.53,33900.0,15.7307,15.7681,15.7147,15.7574,33900.0
2009-02-17 10:30:00,29.52,29.63,29.52,29.59,36800.0,15.752,15.8107,15.752,15.7894,36800.0
2009-02-17 10:35:00,29.59,29.62,29.47,29.47,27400.0,15.7894,15.8054,15.7254,15.7254,27400.0
2009-02-17 10:40:00,29.47,29.54,29.45,29.53,43700.0,15.7254,15.7627,15.7147,15.7574,43700.0
2009-02-17 10:45:00,29.54,29.6,29.52,29.53,53900.0,15.7627,15.7947,15.752,15.7574,53900.0
2009-02-17 10:50:00,29.54,29.72,29.53,29.71,38200.0,15.7627,15.8588,15.7574,15.8534,38200.0
2009-02-17 10:55:00,29.7,29.79,29.7,29.76,38300.0,15.8481,15.8961,15.8481,15.8801,38300.0
2009-02-17 11:00:00,29.75,29.76,29.67,29.76,47000.0,15.8748,15.8801,15.8321,15.8801,47000.0
2009-02-17 11:05:00,29.76,29.77,29.7,29.72,67700.0,15.8801,15.8854,15.8481,15.8588,67700.0
2009-02-17 11:10:00,29.73,29.93,29.73,29.9,28800.0,15.8641,15.9708,15.8641,15.9548,28800.0
2009-02-17 11:15:00,29.9,29.92,29.87,29.9,30000.0,15.9548,15.9655,15.9388,15.9548,30000.0
2009-02-17 11:20:00,29.9,29.95,29.85,29.86,35900.0,15.9548,15.9815,15.9281,15.9335,35900.0
2009-02-17 11:25:00,29.85,29.87,29.75,29.76,22200.0,15.9281,15.9388,15.8748,15.8801,22200.0
2009-02-17 11:30:00,29.75,29.76,29.65,29.66,24800.0,15.8748,15.8801,15.8214,15.8267,24800.0
2009-02-17 11:35:00,29.66,29.7,29.63,29.69,19600.0,15.8267,15.8481,15.8107,15.8428,19600.0
2009-02-17 11:40:00,29.7,29.74,29.67,29.73,20400.0,15.8481,15.8694,15.8321,15.8641,20400.0
2009-02-17 11:45:00,29.74,29.74,29.68,29.68,18700.0,15.8694,15.8694,15.8374,15.8374,18700.0
2009-02-17 11:50:00,29.68,29.69,29.53,29.57,32300.0,15.8374,15.8428,15.7574,15.7787,32300.0
2009-02-17 11:55:00,29.57,29.6,29.49,29.58,31300.0,15.7787,15.7947,15.736,15.7841,31300.0
2009-02-17 12:00:00,29.59,29.69,29.58,29.65,22400.0,15.7894,15.8428,15.7841,15.8214,22400.0
2009-02-17 12:05:00,29.66,29.68,29.6,29.6,19000.0,15.8267,15.8374,15.7947,15.7947,19000.0
2009-02-17 12:10:00,29.59,29.61,29.5,29.54,21400.0,15.7894,15.8001,15.7414,15.7627,21400.0
2009-02-17 12:15:00,29.56,29.58,29.51,29.55,23200.0,15.7734,15.7841,15.7467,15.7681,23200.0
2009-02-17 12:20:00,29.56,29.57,29.44,29.44,20600.0,15.7734,15.7787,15.7094,15.7094,20600.0
2009-02-17 12:25:00,29.44,29.57,29.44,29.56,14200.0,15.7094,15.7787,15.7094,15.7734,14200.0
2009-02-17 12:30:00,29.57,29.67,29.57,29.67,14900.0,15.7787,15.8321,15.7787,15.8321,14900.0
2009-02-17 12:35:00,29.66,29.71,29.63,29.71,12500.0,15.8267,15.8534,15.8107,15.8534,12500.0
2009-02-17 12:40:00,29.71,29.74,29.69,29.7,17500.0,15.8534,15.8694,15.8428,15.8481,17500.0
2009-02-17 12:45:00,29.69,29.71,29.65,29.66,13400.0,15.8428,15.8534,15.8214,15.8267,13400.0
2009-02-17 12:50:00,29.66,29.67,29.6,29.64,11500.0,15.8267,15.8321,15.7947,15.8161,11500.0
2009-02-17 12:55:00,29.65,29.66,29.62,29.62,16900.0,15.8214,15.8267,15.8054,15.8054,16900.0
2009-02-17 13:00:00,29.63,29.63,29.55,29.56,22800.0,15.8107,15.8107,15.7681,15.7734,22800.0
2009-02-17 13:05:00,29.56,29.57,29.51,29.51,16400.0,15.7734,15.7787,15.7467,15.7467,16400.0
2009-02-17 13:10:00,29.51,29.54,29.44,29.54,18700.0,15.7467,15.7627,15.7094,15.7627,18700.0
2009-02-17 13:15:00,29.53,29.57,29.47,29.48,15000.0,15.7574,15.7787,15.7254,15.7307,15000.0
2009-02-17 13:20:00,29.48,29.49,29.36,29.4,24100.0,15.7307,15.736,15.6667,15.688,24100.0
2009-02-17 13:25:00,29.4,29.46,29.31,29.35,37900.0,15.688,15.72,15.64,15.6613,37900.0
2009-02-17 13:30:00,29.36,29.41,29.28,29.41,25600.0,15.6667,15.6933,15.624,15.6933,25600.0
2009-02-17 13:35:00,29.41,29.47,29.37,29.4,31900.0,15.6933,15.7254,15.672,15.688,31900.0
2009-02-17 13:40:00,29.41,29.53,29.4,29.5,28600.0,15.6933,15.7574,15.688,15.7414,28600.0
2009-02-17 13:45:00,29.51,29.62,29.48,29.55,37200.0,15.7467,15.8054,15.7307,15.7681,37200.0
2009-02-17 13:50:00,29.56,29.57,29.51,29.53,15500.0,15.7734,15.7787,15.7467,15.7574,15500.0
2009-02-17 13:55:00,29.52,29.54,29.47,29.54,18300.0,15.752,15.7627,15.7254,15.7627,18300.0
2009-02-17 14:00:00,29.54,29.59,29.51,29.59,16900.0,15.7627,15.7894,15.7467,15.7894,16900.0
2009-02-17 14:05:00,29.59,29.62,29.52,29.57,44800.0,15.7894,15.8054,15.752,15.7787,44800.0
2009-02-17 14:10:00,29.57,29.61,29.53,29.58,33200.0,15.7787,15.8001,15.7574,15.7841,33200.0
2009-02-17 14:15:00,29.59,29.62,29.54,29.54,31400.0,15.7894,15.8054,15.7627,15.7627,31400.0
2009-02-17 14:20:00,29.55,29.6,29.48,29.49,25400.0,15.7681,15.7947,15.7307,15.736,25400.0
2009-02-17 14:25:00,29.5,29.52,29.39,29.39,33300.0,15.7414,15.752,15.6827,15.6827,33300.0
2009-02-17 14:30:00,29.39,29.47,29.39,29.46,30200.0,15.6827,15.7254,15.6827,15.72,30200.0
2009-02-17 14:35:00,29.47,29.61,29.46,29.55,39500.0,15.7254,15.8001,15.72,15.7681,39500.0
2009-02-17 14:40:00,29.56,29.57,29.47,29.52,30200.0,15.7734,15.7787,15.7254,15.752,30200.0
2009-02-17 14:45:00,29.53,29.53,29.43,29.43,21300.0,15.7574,15.7574,15.704,15.704,21300.0
2009-02-17 14:50:00,29.44,29.47,29.37,29.37,30100.0,15.7094,15.7254,15.672,15.672,30100.0
2009-02-17 14:55:00,29.37,29.43,29.36,29.41,35800.0,15.672,15.704,15.6667,15.6933,35800.0
2009-02-17 15:00:00,29.41,29.41,29.31,29.36,34000.0,15.6933,15.6933,15.64,15.6667,34000.0
2009-02-17 15:05:00,29.36,29.55,29.35,29.54,48200.0,15.6667,15.7681,15.6613,15.7627,48200.0
2009-02-17 15:10:00,29.54,29.58,29.49,29.53,43300.0,15.7627,15.7841,15.736,15.7574,43300.0
2009-02-17 15:15:00,29.54,29.59,29.37,29.37,47000.0,15.7627,15.7894,15.672,15.672,47000.0
2009-02-17 15:20:00,29.36,29.47,29.36,29.45,44900.0,15.6667,15.7254,15.6667,15.7147,44900.0
2009-02-17 15:25:00,29.45,29.48,29.32,29.38,41800.0,15.7147,15.7307,15.6453,15.6773,41800.0
2009-02-17 15:30:00,29.39,29.71,29.38,29.68,116800.0,15.6827,15.8534,15.6773,15.8374,116800.0
2009-02-17 15:35:00,29.68,29.73,29.55,29.61,114100.0,15.8374,15.8641,15.7681,15.8001,114100.0
2009-02-17 15:40:00,29.6,29.64,29.32,29.44,201200.0,15.7947,15.8161,15.6453,15.7094,201200.0
2009-02-17 15:45:00,29.45,29.51,29.36,29.38,76800.0,15.7147,15.7467,15.6667,15.6773,76800.0
2009-02-17 15:50:00,29.38,29.46,29.35,29.39,96000.0,15.6773,15.72,15.6613,15.6827,96000.0
2009-02-17 15:55:00,29.4,29.43,29.31,29.31,135600.0,15.688,15.704,15.64,15.64,135600.0
2009-02-18 09:30:00,29.56,29.56,29.19,29.28,32900.0,15.7734,15.7734,15.576,15.624,32900.0
2009-02-18 09:35:00,29.28,29.32,29.25,29.26,27100.0,15.624,15.6453,15.608,15.6133,27100.0
2009-02-18 09:40:00,29.26,29.29,29.11,29.11,27200.0,15.6133,15.6293,15.5333,15.5333,27200.0
2009-02-18 09:45:00,29.1,29.14,29.03,29.06,32000.0,15.5279,15.5493,15.4906,15.5066,32000.0
2009-02-18 09:50:00,29.03,29.19,29.01,29.16,20700.0,15.4906,15.576,15.4799,15.5599,20700.0
2009-02-18 09:55:00,29.16,29.17,29.08,29.12,13300.0,15.5599,15.5653,15.5173,15.5386,13300.0
2009-02-18 10:00:00,29.13,29.23,29.1,29.23,22100.0,15.5439,15.5973,15.5279,15.5973,22100.0
2009-02-18 10:05:00,29.23,29.23,29.14,29.19,35300.0,15.5973,15.5973,15.5493,15.576,35300.0
2009-02-18 10:10:00,29.18,29.29,29.14,29.28,25200.0,15.5706,15.6293,15.5493,15.624,25200.0
2009-02-18 10:15:00,29.28,29.42,29.28,29.34,43400.0,15.624,15.6987,15.624,15.656,43400.0
2009-02-18 10:20:00,29.38,29.46,29.34,29.34,22400.0,15.6773,15.72,15.656,15.656,22400.0
2009-02-18 10:25:00,29.34,29.34,29.2,29.24,30000.0,15.656,15.656,15.5813,15.6026,30000.0
2009-02-18 10:30:00,29.27,29.42,29.27,29.42,20600.0,15.6186,15.6987,15.6186,15.6987,20600.0
2009-02-18 10:35:00,29.42,29.45,29.36,29.43,30600.0,15.6987,15.7147,15.6667,15.704,30600.0
2009-02-18 10:40:00,29.43,29.46,29.36,29.36,36000.0,15.704,15.72,15.6667,15.6667,36000.0
2009-02-18 10:45:00,29.35,29.48,29.34,29.41,28000.0,15.6613,15.7307,15.656,15.6933,28000.0
2009-02-18 10:50:00,29.41,29.48,29.36,29.4,22200.0,15.6933,15.7307,15.6667,15.688,22200.0
2009-02-18 10:55:00,29.39,29.43,29.31,29.41,15300.0,15.6827,15.704,15.64,15.6933,15300.0
2009-02-18 11:00:00,29.41,29.41,29.34,29.34,9700.0,15.6933,15.6933,15.656,15.656,9700.0
2009-02-18 11:05:00,29.35,29.39,29.32,29.37,18300.0,15.6613,15.6827,15.6453,15.672,18300.0
2009-02-18 11:10:00,29.39,29.44,29.37,29.39,19700.0,15.6827,15.7094,15.672,15.6827,19700.0
2009-02-18 11:15:00,29.39,29.46,29.37,29.37,22700.0,15.6827,15.72,15.672,15.672,22700.0
2009-02-18 11:20:00,29.36,29.46,29.36,29.44,29300.0,15.6667,15.72,15.6667,15.7094,29300.0
2009-02-18 11:25:00,29.43,29.49,29.41,29.45,13900.0,15.704,15.736,15.6933,15.7147,13900.0
2009-02-18 11:30:00,29.45,29.52,29.44,29.51,32400.0,15.7147,15.752,15.7094,15.7467,32400.0
2009-02-18 11:35:00,29.51,29.56,29.51,29.55,25400.0,15.7467,15.7734,15.7467,15.7681,25400.0
2009-02-18 11:40:00,29.56,29.58,29.52,29.56,35900.0,15.7734,15.7841,15.752,15.7734,35900.0
2009-02-18 11:45:00,29.55,29.57,29.49,29.49,34400.0,15.7681,15.7787,15.736,15.736,34400.0
2009-02-18 11:50:00,29.49,29.52,29.48,29.51,74100.0,15.736,15.752,15.7307,15.7467,74100.0
2009-02-18 11:55:00,29.5,29.53,29.47,29.5,57100.0,15.7414,15.7574,15.7254,15.7414,57100.0
2009-02-18 12:00:00,29.5,29.53,29.49,29.51,58100.0,15.7414,15.7574,15.736,15.7467,58100.0
2009-02-18 12:05:00,29.52,29.55,29.44,29.54,42700.0,15.752,15.7681,15.7094,15.7627,42700.0
2009-02-18 12:10:00,29.54,29.6,29.54,29.57,24100.0,15.7627,15.7947,15.7627,15.7787,24100.0
2009-02-18 12:15:00,29.57,29.58,29.42,29.43,50900.0,15.7787,15.7841,15.6987,15.704,50900.0
2009-02-18 12:20:00,29.43,29.45,29.42,29.43,17200.0,15.704,15.7147,15.6987,15.704,17200.0
2009-02-18 12:25:00,29.42,29.43,29.34,29.35,23600.0,15.6987,15.704,15.656,15.6613,23600.0
2009-02-18 12:30:00,29.35,29.35,29.2,29.24,41500.0,15.6613,15.6613,15.5813,15.6026,41500.0
2009-02-18 12:35:00,29.23,29.27,29.17,29.17,37700.0,15.5973,15.6186,15.5653,15.5653,37700.0
2009-02-18 12:40:00,29.17,29.2,29.17,29.2,11900.0,15.5653,15.5813,15.5653,15.5813,11900.0
2009-02-18 12:45:00,29.19,29.24,29.17,29.2,21400.0,15.576,15.6026,15.5653,15.5813,21400.0
2009-02-18 12:50:00,29.2,29.23,29.15,29.23,22900.0,15.5813,15.5973,15.5546,15.5973,22900.0
2009-02-18 12:55:00,29.25,29.32,29.24,29.25,37300.0,15.608,15.6453,15.6026,15.608,37300.0
2009-02-18 13:00:00,29.24,29.33,29.22,29.25,75200.0,15.6026,15.6507,15.592,15.608,75200.0
2009-02-18 13:05:00,29.25,29.29,29.21,29.25,30800.0,15.608,15.6293,15.5866,15.608,30800.0
2009-02-18 13:10:00,29.25,29.26,29.23,29.25,23900.0,15.608,15.6133,15.5973,15.608,23900.0
2009-02-18 13:15:00,29.25,29.25,29.11,29.11,24800.0,15.608,15.608,15.5333,15.5333,24800.0
2009-02-18 13:20:00,29.11,29.12,29.07,29.1,30400.0,15.5333,15.5386,15.5119,15.5279,30400.0
2009-02-18 13:25:00,29.11,29.15,29.1,29.13,15700.0,15.5333,15.5546,15.5279,15.5439,15700.0
2009-02-18 13:30:00,29.13,29.16,29.11,29.15,17400.0,15.5439,15.5599,15.5333,15.5546,17400.0
2009-02-18 13:35:00,29.15,29.16,28.98,28.99,45600.0,15.5546,15.5599,15.4639,15.4692,45600.0
2009-02-18 13:40:00,29.0,29.03,28.98,29.01,24400.0,15.4746,15.4906,15.4639,15.4799,24400.0
2009-02-18 13:45:00,29.01,29.05,29.0,29.03,18000.0,15.4799,15.5012,15.4746,15.4906,18000.0
2009-02-18 13:50:00,29.03,29.07,29.02,29.07,27000.0,15.4906,15.5119,15.4852,15.5119,27000.0
2009-02-18 13:55:00,29.07,29.1,29.05,29.06,36800.0,15.5119,15.5279,15.5012,15.5066,36800.0
2009-02-18 14:00:00,29.07,29.13,29.01,29.08,33100.0,15.5119,15.5439,15.4799,15.5173,33100.0
2009-02-18 14:05:00,29.09,29.22,29.09,29.21,37700.0,15.5226,15.592,15.5226,15.5866,37700.0
2009-02-18 14:10:00,29.22,29.22,29.04,29.04,52400.0,15.592,15.592,15.4959,15.4959,52400.0
2009-02-18 14:15:00,29.04,29.19,29.01,29.18,52700.0,15.4959,15.576,15.4799,15.5706,52700.0
2009-02-18 14:20:00,29.18,29.25,29.17,29.25,47000.0,15.5706,15.608,15.5653,15.608,47000.0
2009-02-18 14:25:00,29.25,29.34,29.23,29.28,53500.0,15.608,15.656,15.5973,15.624,53500.0
2009-02-18 14:30:00,29.29,29.3,29.21,29.25,42400.0,15.6293,15.6347,15.5866,15.608,42400.0
2009-02-18 14:35:00,29.26,29.26,29.15,29.17,22400.0,15.6133,15.6133,15.5546,15.5653,22400.0
2009-02-18 14:40:00,29.17,29.17,29.1,29.15,65400.0,15.5653,15.5653,15.5279,15.5546,65400.0
2009-02-18 14:45:00,29.17,29.2,29.13,29.15,22900.0,15.5653,15.5813,15.5439,15.5546,22900.0
2009-02-18 14:50:00,29.15,29.19,29.14,29.15,22000.0,15.5546,15.576,15.5493,15.5546,22000.0
2009-02-18 14:55:00,29.15,29.31,29.1,29.25,56900.0,15.5546,15.64,15.5279,15.608,56900.0
2009-02-18 15:00:00,29.25,29.27,29.18,29.22,40100.0,15.608,15.6186,15.5706,15.592,40100.0
2009-02-18 15:05:00,29.22,29.27,29.13,29.15,69700.0,15.592,15.6186,15.5439,15.5546,69700.0
2009-02-18 15:10:00,29.15,29.24,29.13,29.19,80900.0,15.5546,15.6026,15.5439,15.576,80900.0
2009-02-18 15:15:00,29.18,29.18,29.08,29.1,69400.0,15.5706,15.5706,15.5173,15.5279,69400.0
2009-02-18 15:20:00,29.1,29.17,29.01,29.15,52100.0,15.5279,15.5653,15.4799,15.5546,52100.0
2009-02-18 15:25:00,29.15,29.17,29.0,29.02,65100.0,15.5546,15.5653,15.4746,15.4852,65100.0
2009-02-18 15:30:00,29.02,29.16,29.0,29.12,52800.0,15.4852,15.5599,15.4746,15.5386,52800.0
2009-02-18 15:35:00,29.11,29.15,29.08,29.15,46300.0,15.5333,15.5546,15.5173,15.5546,46300.0
2009-02-18 15:40:00,29.14,29.19,29.09,29.12,105700.0,15.5493,15.576,15.5226,15.5386,105700.0
2009-02-18 15:45:00,29.12,29.18,29.1,29.13,54200.0,15.5386,15.5706,15.5279,15.5439,54200.0
2009-02-18 15:50:00,29.13,29.22,29.13,29.15,80500.0,15.5439,15.592,15.5439,15.5546,80500.0
2009-02-18 15:55:00,29.15,29.25,29.15,29.16,104900.0,15.5546,15.608,15.5546,15.5599,104900.0
2009-02-19 09:30:00,28.34,29.6,28.34,29.24,23100.0,15.1224,15.7947,15.1224,15.6026,23100.0
2009-02-19 09:35:00,29.24,29.36,29.16,29.25,14400.0,15.6026,15.6667,15.5599,15.608,14400.0
2009-02-19 09:40:00,29.25,29.5,29.25,29.4,15200.0,15.608,15.7414,15.608,15.688,15200.0
2009-02-19 09:45:00,29.42,29.59,29.42,29.57,21900.0,15.6987,15.7894,15.6987,15.7787,21900.0
2009-02-19 09:50:00,29.55,29.73,29.53,29.73,39500.0,15.7681,15.8641,15.7574,15.8641,39500.0
2009-02-19 09:55:00,29.73,29.87,29.73,29.82,27100.0,15.8641,15.9388,15.8641,15.9121,27100.0
2009-02-19 10:00:00,29.83,29.87,29.74,29.78,29300.0,15.9175,15.9388,15.8694,15.8908,29300.0
2009-02-19 10:05:00,29.77,29.86,29.67,29.86,17400.0,15.8854,15.9335,15.8321,15.9335,17400.0
2009-02-19 10:10:00,29.85,29.91,29.81,29.84,25500.0,15.9281,15.9602,15.9068,15.9228,25500.0
2009-02-19 10:15:00,29.83,29.87,29.78,29.81,19400.0,15.9175,15.9388,15.8908,15.9068,19400.0
2009-02-19 10:20:00,29.8,29.94,29.78,29.92,29800.0,15.9015,15.9762,15.8908,15.9655,29800.0
2009-02-19 10:25:00,29.89,29.95,29.85,29.87,27600.0,15.9495,15.9815,15.9281,15.9388,27600.0
2009-02-19 10:30:00,29.87,29.88,29.79,29.8,16900.0,15.9388,15.9441,15.8961,15.9015,16900.0
2009-02-19 10:35:00,29.79,29.79,29.72,29.72,24700.0,15.8961,15.8961,15.8588,15.8588,24700.0
2009-02-19 10:40:00,29.71,29.75,29.7,29.72,14100.0,15.8534,15.8748,15.8481,15.8588,14100.0
2009-02-19 10:45:00,29.73,29.73,29.69,29.71,4700.0,15.8641,15.8641,15.8428,15.8534,4700.0
2009-02-19 10:50:00,29.7,29.75,29.68,29.73,13200.0,15.8481,15.8748,15.8374,15.8641,13200.0
2009-02-19 10:55:00,29.73,29.75,29.67,29.68,10000.0,15.8641,15.8748,15.8321,15.8374,10000.0
2009-02-19 11:00:00,29.67,29.75,29.64,29.69,31600.0,15.8321,15.8748,15.8161,15.8428,31600.0
2009-02-19 11:05:00,29.7,29.76,29.65,29.67,28000.0,15.8481,15.8801,15.8214,15.8321,28000.0
2009-02-19 11:10:00,29.67,29.68,29.63,29.67,16200.0,15.8321,15.8374,15.8107,15.8321,16200.0
2009-02-19 11:15:00,29.66,29.67,29.63,29.64,17900.0,15.8267,15.8321,15.8107,15.8161,17900.0
2009-02-19 11:20:00,29.63,29.64,29.53,29.54,20900.0,15.8107,15.8161,15.7574,15.7627,20900.0
2009-02-19 11:25:00,29.54,29.59,29.54,29.57,15200.0,15.7627,15.7894,15.7627,15.7787,15200.0
2009-02-19 11:30:00,29.58,29.58,29.52,29.54,24200.0,15.7841,15.7841,15.752,15.7627,24200.0
2009-02-19 11:35:00,29.55,29.59,29.5,29.51,30300.0,15.7681,15.7894,15.7414,15.7467,30300.0
2009-02-19 11:40:00,29.51,29.52,29.38,29.43,25700.0,15.7467,15.752,15.6773,15.704,25700.0
2009-02-19 11:45:00,29.43,29.47,29.42,29.47,44100.0,15.704,15.7254,15.6987,15.7254,44100.0
2009-02-19 11:50:00,29.46,29.51,29.45,29.46,15200.0,15.72,15.7467,15.7147,15.72,15200.0
2009-02-19 11:55:00,29.45,29.48,29.39,29.41,15400.0,15.7147,15.7307,15.6827,15.6933,15400.0
2009-02-19 12:00:00,29.42,29.44,29.34,29.38,11200.0,15.6987,15.7094,15.656,15.6773,11200.0
2009-02-19 12:05:00,29.37,29.43,29.34,29.4,9200.0,15.672,15.704,15.656,15.688,9200.0
2009-02-19 12:10:00,29.41,29.44,29.35,29.35,11300.0,15.6933,15.7094,15.6613,15.6613,11300.0
2009-02-19 12:15:00,29.35,29.45,29.35,29.42,12600.0,15.6613,15.7147,15.6613,15.6987,12600.0
2009-02-19 12:20:00,29.43,29.45,29.39,29.42,13400.0,15.704,15.7147,15.6827,15.6987,13400.0
2009-02-19 12:25:00,29.43,29.43,29.35,29.35,10900.0,15.704,15.704,15.6613,15.6613,10900.0
2009-02-19 12:30:00,29.34,29.36,29.28,29.32,13100.0,15.656,15.6667,15.624,15.6453,13100.0
2009-02-19 12:35:00,29.32,29.32,29.29,29.31,8400.0,15.6453,15.6453,15.6293,15.64,8400.0
2009-02-19 12:40:00,29.31,29.31,29.25,29.27,11600.0,15.64,15.64,15.608,15.6186,11600.0
2009-02-19 12:45:00,29.28,29.29,29.25,29.27,8900.0,15.624,15.6293,15.608,15.6186,8900.0
2009-02-19 12:50:00,29.26,29.32,29.25,29.26,12400.0,15.6133,15.6453,15.608,15.6133,12400.0
2009-02-19 12:55:00,29.26,29.28,29.25,29.26,11100.0,15.6133,15.624,15.608,15.6133,11100.0
2009-02-19 13:00:00,29.27,29.28,29.23,29.24,9600.0,15.6186,15.624,15.5973,15.6026,9600.0
2009-02-19 13:05:00,29.24,29.35,29.24,29.35,24700.0,15.6026,15.6613,15.6026,15.6613,24700.0
2009-02-19 13:10:00,29.34,29.38,29.32,29.37,12400.0,15.656,15.6773,15.6453,15.672,12400.0
2009-02-19 13:15:00,29.38,29.41,29.34,29.36,17000.0,15.6773,15.6933,15.656,15.6667,17000.0
2009-02-19 13:20:00,29.36,29.47,29.35,29.46,18300.0,15.6667,15.7254,15.6613,15.72,18300.0
2009-02-19 13:25:00,29.47,29.51,29.43,29.49,21100.0,15.7254,15.7467,15.704,15.736,21100.0
2009-02-19 13:30:00,29.49,29.51,29.43,29.45,16000.0,15.736,15.7467,15.704,15.7147,16000.0
2009-02-19 13:35:00,29.44,29.45,29.41,29.44,9100.0,15.7094,15.7147,15.6933,15.7094,9100.0
2009-02-19 13:40:00,29.43,29.48,29.4,29.47,10300.0,15.704,15.7307,15.688,15.7254,10300.0
2009-02-19 13:45:00,29.46,29.49,29.45,29.45,12200.0,15.72,15.736,15.7147,15.7147,12200.0
2009-02-19 13:50:00,29.45,29.46,29.41,29.42,9000.0,15.7147,15.72,15.6933,15.6987,9000.0
2009-02-19 13:55:00,29.42,29.44,29.37,29.38,9700.0,15.6987,15.7094,15.672,15.6773,9700.0
2009-02-19 14:00:00,29.39,29.43,29.37,29.41,14600.0,15.6827,15.704,15.672,15.6933,14600.0
2009-02-19 14:05:00,29.41,29.45,29.4,29.42,10900.0,15.6933,15.7147,15.688,15.6987,10900.0
2009-02-19 14:10:00,29.42,29.44,29.36,29.38,12400.0,15.6987,15.7094,15.6667,15.6773,12400.0
2009-02-19 14:15:00,29.38,29.42,29.32,29.32,18300.0,15.6773,15.6987,15.6453,15.6453,18300.0
2009-02-19 14:20:00,29.33,29.37,29.33,29.35,10700.0,15.6507,15.672,15.6507,15.6613,10700.0
2009-02-19 14:25:00,29.36,29.43,29.36,29.42,17700.0,15.6667,15.704,15.6667,15.6987,17700.0
2009-02-19 14:30:00,29.42,29.43,29.4,29.41,25500.0,15.6987,15.704,15.688,15.6933,25500.0
2009-02-19 14:35:00,29.41,29.44,29.39,29.44,24300.0,15.6933,15.7094,15.6827,15.7094,24300.0
2009-02-19 14:40:00,29.45,29.46,29.32,29.32,35500.0,15.7147,15.72,15.6453,15.6453,35500.0
2009-02-19 14:45:00,29.33,29.4,29.32,29.35,44500.0,15.6507,15.688,15.6453,15.6613,44500.0
2009-02-19 14:50:00,29.36,29.43,29.33,29.41,39300.0,15.6667,15.704,15.6507,15.6933,39300.0
2009-02-19 14:55:00,29.41,29.44,29.37,29.38,25100.0,15.6933,15.7094,15.672,15.6773,25100.0
2009-02-19 15:00:00,29.38,29.44,29.37,29.39,25000.0,15.6773,15.7094,15.672,15.6827,25000.0
2009-02-19 15:05:00,29.38,29.38,29.3,29.31,50000.0,15.6773,15.6773,15.6347,15.64,50000.0
2009-02-19 15:10:00,29.3,29.3,29.21,29.28,42100.0,15.6347,15.6347,15.5866,15.624,42100.0
2009-02-19 15:15:00,29.28,29.29,29.18,29.22,39800.0,15.624,15.6293,15.5706,15.592,39800.0
2009-02-19 15:20:00,29.22,29.27,29.18,29.23,58200.0,15.592,15.6186,15.5706,15.5973,58200.0
2009-02-19 15:25:00,29.24,29.39,29.24,29.39,46900.0,15.6026,15.6827,15.6026,15.6827,46900.0
2009-02-19 15:30:00,29.39,29.4,29.24,29.25,46200.0,15.6827,15.688,15.6026,15.608,46200.0
2009-02-19 15:35:00,29.26,29.33,29.23,29.26,56300.0,15.6133,15.6507,15.5973,15.6133,56300.0
2009-02-19 15:40:00,29.26,29.44,29.22,29.43,94300.0,15.6133,15.7094,15.592,15.704,94300.0
2009-02-19 15:45:00,29.43,29.46,29.38,29.4,113700.0,15.704,15.72,15.6773,15.688,113700.0
2009-02-19 15:50:00,29.4,29.42,29.31,29.31,94200.0,15.688,15.6987,15.64,15.64,94200.0
2009-02-19 15:55:00,29.31,29.35,29.26,29.28,107700.0,15.64,15.6613,15.6133,15.624,107700.0
2009-02-20 09:30:00,28.77,29.05,28.67,28.84,288800.0,15.3518,15.5012,15.2985,15.3892,288800.0
2009-02-20 09:35:00,28.78,28.8,28.59,28.72,63600.0,15.3572,15.3678,15.2558,15.3252,63600.0
2009-02-20 09:40:00,28.71,28.79,28.69,28.75,46400.0,15.3198,15.3625,15.3092,15.3412,46400.0
2009-02-20 09:45:00,28.75,28.92,28.73,28.86,43400.0,15.3412,15.4319,15.3305,15.3999,43400.0
2009-02-20 09:50:00,28.87,28.9,28.75,28.75,39900.0,15.4052,15.4212,15.3412,15.3412,39900.0
2009-02-20 09:55:00,28.77,28.87,28.74,28.75,55400.0,15.3518,15.4052,15.3358,15.3412,55400.0
2009-02-20 10:00:00,28.75,28.77,28.71,28.71,38900.0,15.3412,15.3518,15.3198,15.3198,38900.0
2009-02-20 10:05:00,28.72,28.77,28.71,28.74,46200.0,15.3252,15.3518,15.3198,15.3358,46200.0
2009-02-20 10:10:00,28.74,28.78,28.72,28.78,104300.0,15.3358,15.3572,15.3252,15.3572,104300.0
2009-02-20 10:15:00,28.78,28.8,28.72,28.75,35800.0,15.3572,15.3678,15.3252,15.3412,35800.0
2009-02-20 10:20:00,28.74,28.78,28.67,28.73,40200.0,15.3358,15.3572,15.2985,15.3305,40200.0
2009-02-20 10:25:00,28.74,28.83,28.73,28.81,39000.0,15.3358,15.3839,15.3305,15.3732,39000.0
2009-02-20 10:30:00,28.81,28.87,28.81,28.86,30400.0,15.3732,15.4052,15.3732,15.3999,30400.0
2009-02-20 10:35:00,28.85,28.96,28.84,28.95,32400.0,15.3945,15.4532,15.3892,15.4479,32400.0
2009-02-20 10:40:00,28.96,29.02,28.89,29.0,30800.0,15.4532,15.4852,15.4159,15.4746,30800.0
2009-02-20 10:45:00,29.0,29.01,28.87,28.87,29100.0,15.4746,15.4799,15.4052,15.4052,29100.0
2009-02-20 10:50:00,28.87,28.87,28.69,28.79,93000.0,15.4052,15.4052,15.3092,15.3625,93000.0
2009-02-20 10:55:00,28.79,28.79,28.67,28.76,61100.0,15.3625,15.3625,15.2985,15.3465,61100.0
2009-02-20 11:00:00,28.78,28.81,28.76,28.79,24500.0,15.3572,15.3732,15.3465,15.3625,24500.0
2009-02-20 11:05:00,28.79,28.79,28.59,28.6,42400.0,15.3625,15.3625,15.2558,15.2611,42400.0
2009-02-20 11:10:00,28.61,28.63,28.54,28.54,18400.0,15.2665,15.2771,15.2291,15.2291,18400.0
2009-02-20 11:15:00,28.54,28.6,28.5,28.59,28300.0,15.2291,15.2611,15.2078,15.2558,28300.0
2009-02-20 11:20:00,28.6,28.69,28.56,28.56,33900.0,15.2611,15.3092,15.2398,15.2398,33900.0
2009-02-20 11:25:00,28.55,28.62,28.53,28.6,21500.0,15.2344,15.2718,15.2238,15.2611,21500.0
2009-02-20 11:30:00,28.6,28.62,28.51,28.53,32500.0,15.2611,15.2718,15.2131,15.2238,32500.0
2009-02-20 11:35:00,28.54,28.64,28.54,28.64,43000.0,15.2291,15.2825,15.2291,15.2825,43000.0
2009-02-20 11:40:00,28.64,28.7,28.63,28.69,15400.0,15.2825,15.3145,15.2771,15.3092,15400.0
2009-02-20 11:45:00,28.7,28.7,28.61,28.64,20500.0,15.3145,15.3145,15.2665,15.2825,20500.0
2009-02-20 11:50:00,28.64,28.64,28.51,28.51,16900.0,15.2825,15.2825,15.2131,15.2131,16900.0
2009-02-20 11:55:00,28.5,28.59,28.5,28.56,35000.0,15.2078,15.2558,15.2078,15.2398,35000.0
2009-02-20 12:00:00,28.57,28.61,28.56,28.59,16100.0,15.2451,15.2665,15.2398,15.2558,16100.0
2009-02-20 12:05:00,28.59,28.67,28.57,28.67,15000.0,15.2558,15.2985,15.2451,15.2985,15000.0
2009-02-20 12:10:00,28.66,28.77,28.66,28.71,28500.0,15.2931,15.3518,15.2931,15.3198,28500.0
2009-02-20 12:15:00,28.71,28.71,28.65,28.67,17200.0,15.3198,15.3198,15.2878,15.2985,17200.0
2009-02-20 12:20:00,28.64,28.64,28.58,28.58,9400.0,15.2825,15.2825,15.2505,15.2505,9400.0
2009-02-20 12:25:00,28.57,28.66,28.56,28.65,16700.0,15.2451,15.2931,15.2398,15.2878,16700.0
2009-02-20 12:30:00,28.64,28.65,28.55,28.59,22300.0,15.2825,15.2878,15.2344,15.2558,22300.0
2009-02-20 12:35:00,28.6,28.6,28.48,28.49,20900.0,15.2611,15.2611,15.1971,15.2024,20900.0
2009-02-20 12:40:00,28.5,28.5,28.36,28.41,15700.0,15.2078,15.2078,15.1331,15.1597,15700.0
2009-02-20 12:45:00,28.41,28.41,28.21,28.22,31700.0,15.1597,15.1597,15.053,15.0584,31700.0
2009-02-20 12:50:00,28.21,28.23,28.06,28.06,49300.0,15.053,15.0637,14.973,14.973,49300.0
2009-02-20 12:55:00,28.08,28.15,27.99,28.04,33100.0,14.9837,15.021,14.9356,14.9623,33100.0
2009-02-20 13:00:00,28.05,28.09,27.96,28.06,38000.0,14.9676,14.989,14.9196,14.973,38000.0
2009-02-20 13:05:00,28.06,28.14,28.05,28.1,22600.0,14.973,15.0157,14.9676,14.9943,22600.0
2009-02-20 13:10:00,28.1,28.14,28.06,28.12,43200.0,14.9943,15.0157,14.973,15.005,43200.0
2009-02-20 13:15:00,28.11,28.11,28.0,28.03,39700.0,14.9997,14.9997,14.941,14.957,39700.0
2009-02-20 13:20:00,28.03,28.12,28.02,28.1,32800.0,14.957,15.005,14.9516,14.9943,32800.0
2009-02-20 13:25:00,28.1,28.27,28.1,28.23,41100.0,14.9943,15.085,14.9943,15.0637,41100.0
2009-02-20 13:30:00,28.23,28.33,28.22,28.28,31600.0,15.0637,15.1171,15.0584,15.0904,31600.0
2009-02-20 13:35:00,28.27,28.34,28.26,28.33,20900.0,15.085,15.1224,15.0797,15.1171,20900.0
2009-02-20 13:40:00,28.31,28.5,28.31,28.47,22500.0,15.1064,15.2078,15.1064,15.1918,22500.0
2009-02-20 13:45:00,28.47,28.49,28.41,28.41,15000.0,15.1918,15.2024,15.1597,15.1597,15000.0
2009-02-20 13:50:00,28.41,28.52,28.41,28.5,25700.0,15.1597,15.2184,15.1597,15.2078,25700.0
2009-02-20 13:55:00,28.5,28.52,28.41,28.45,24900.0,15.2078,15.2184,15.1597,15.1811,24900.0
2009-02-20 14:00:00,28.46,28.46,28.27,28.33,23700.0,15.1864,15.1864,15.085,15.1171,23700.0
2009-02-20 14:05:00,28.33,28.39,28.32,28.35,17800.0,15.1171,15.1491,15.1117,15.1277,17800.0
2009-02-20 14:10:00,28.35,28.38,28.29,28.31,16200.0,15.1277,15.1437,15.0957,15.1064,16200.0
2009-02-20 14:15:00,28.33,28.53,28.33,28.47,48500.0,15.1171,15.2238,15.1171,15.1918,48500.0
2009-02-20 14:20:00,28.46,28.62,28.41,28.59,39500.0,15.1864,15.2718,15.1597,15.2558,39500.0
2009-02-20 14:25:00,28.59,28.71,28.35,28.35,60900.0,15.2558,15.3198,15.1277,15.1277,60900.0
2009-02-20 14:30:00,28.35,28.56,28.35,28.51,31600.0,15.1277,15.2398,15.1277,15.2131,31600.0
2009-02-20 14:35:00,28.51,28.68,28.42,28.68,65100.0,15.2131,15.3038,15.1651,15.3038,65100.0
2009-02-20 14:40:00,28.68,28.69,28.58,28.65,56900.0,15.3038,15.3092,15.2505,15.2878,56900.0
2009-02-20 14:45:00,28.65,28.77,28.59,28.73,46100.0,15.2878,15.3518,15.2558,15.3305,46100.0
2009-02-20 14:50:00,28.74,28.82,28.66,28.66,59400.0,15.3358,15.3785,15.2931,15.2931,59400.0
2009-02-20 14:55:00,28.66,28.77,28.66,28.72,43500.0,15.2931,15.3518,15.2931,15.3252,43500.0
2009-02-20 15:00:00,28.72,28.72,28.53,28.58,57100.0,15.3252,15.3252,15.2238,15.2505,57100.0
2009-02-20 15:05:00,28.55,28.68,28.53,28.61,40000.0,15.2344,15.3038,15.2238,15.2665,40000.0
2009-02-20 15:10:00,28.59,28.63,28.49,28.6,38900.0,15.2558,15.2771,15.2024,15.2611,38900.0
2009-02-20 15:15:00,28.6,28.62,28.51,28.57,36900.0,15.2611,15.2718,15.2131,15.2451,36900.0
2009-02-20 15:20:00,28.57,28.59,28.39,28.46,39400.0,15.2451,15.2558,15.1491,15.1864,39400.0
2009-02-20 15:25:00,28.46,28.51,28.39,28.41,21700.0,15.1864,15.2131,15.1491,15.1597,21700.0
2009-02-20 15:30:00,28.41,28.46,28.31,28.42,33400.0,15.1597,15.1864,15.1064,15.1651,33400.0
2009-02-20 15:35:00,28.42,28.53,28.42,28.46,39100.0,15.1651,15.2238,15.1651,15.1864,39100.0
2009-02-20 15:40:00,28.46,28.5,28.34,28.37,48100.0,15.1864,15.2078,15.1224,15.1384,48100.0
2009-02-20 15:45:00,28.39,28.48,28.37,28.46,61100.0,15.1491,15.1971,15.1384,15.1864,61100.0
2009-02-20 15:50:00,28.46,28.59,28.43,28.5,114900.0,15.1864,15.2558,15.1704,15.2078,114900.0
2009-02-20 15:55:00,28.49,28.57,28.47,28.53,84200.0,15.2024,15.2451,15.1918,15.2238,84200.0
2009-02-23 09:30:00,28.76,28.95,28.58,28.95,16500.0,15.3465,15.4479,15.2505,15.4479,16500.0
2009-02-23 09:35:00,28.92,29.05,28.74,29.01,29600.0,15.4319,15.5012,15.3358,15.4799,29600.0
2009-02-23 09:40:00,29.01,29.03,28.9,28.92,29900.0,15.4799,15.4906,15.4212,15.4319,29900.0
2009-02-23 09:45:00,28.92,28.93,28.67,28.74,90200.0,15.4319,15.4372,15.2985,15.3358,90200.0
2009-02-23 09:50:00,28.74,28.88,28.59,28.63,146000.0,15.3358,15.4105,15.2558,15.2771,146000.0
2009-02-23 09:55:00,28.63,28.85,28.62,28.84,63800.0,15.2771,15.3945,15.2718,15.3892,63800.0
2009-02-23 10:00:00,28.83,28.94,28.81,28.84,39200.0,15.3839,15.4426,15.3732,15.3892,39200.0
2009-02-23 10:05:00,28.83,28.97,28.83,28.95,12800.0,15.3839,15.4586,15.3839,15.4479,12800.0
2009-02-23 10:10:00,28.93,29.0,28.85,29.0,35600.0,15.4372,15.4746,15.3945,15.4746,35600.0
2009-02-23 10:15:00,28.97,29.01,28.93,28.93,32900.0,15.4586,15.4799,15.4372,15.4372,32900.0
2009-02-23 10:20:00,28.94,28.95,28.89,28.9,47900.0,15.4426,15.4479,15.4159,15.4212,47900.0
2009-02-23 10:25:00,28.91,28.94,28.85,28.88,41600.0,15.4265,15.4426,15.3945,15.4105,41600.0
2009-02-23 10:30:00,28.89,28.94,28.82,28.9,27300.0,15.4159,15.4426,15.3785,15.4212,27300.0
2009-02-23 10:35:00,28.9,28.92,28.79,28.81,33000.0,15.4212,15.4319,15.3625,15.3732,33000.0
2009-02-23 10:40:00,28.81,28.92,28.81,28.84,49100.0,15.3732,15.4319,15.3732,15.3892,49100.0
2009-02-23 10:45:00,28.84,28.85,28.75,28.75,49900.0,15.3892,15.3945,15.3412,15.3412,49900.0
2009-02-23 10:50:00,28.75,28.77,28.67,28.72,68000.0,15.3412,15.3518,15.2985,15.3252,68000.0
2009-02-23 10:55:00,28.7,28.8,28.64,28.64,21300.0,15.3145,15.3678,15.2825,15.2825,21300.0
2009-02-23 11:00:00,28.66,28.72,28.64,28.64,51000.0,15.2931,15.3252,15.2825,15.2825,51000.0
2009-02-23 11:05:00,28.64,28.69,28.62,28.68,17800.0,15.2825,15.3092,15.2718,15.3038,17800.0
2009-02-23 11:10:00,28.69,28.71,28.67,28.7,26800.0,15.3092,15.3198,15.2985,15.3145,26800.0
2009-02-23 11:15:00,28.72,28.79,28.71,28.72,20900.0,15.3252,15.3625,15.3198,15.3252,20900.0
2009-02-23 11:20:00,28.73,28.75,28.67,28.7,58100.0,15.3305,15.3412,15.2985,15.3145,58100.0
2009-02-23 11:25:00,28.7,28.83,28.69,28.83,17900.0,15.3145,15.3839,15.3092,15.3839,17900.0
2009-02-23 11:30:00,28.82,28.84,28.72,28.79,27600.0,15.3785,15.3892,15.3252,15.3625,27600.0
2009-02-23 11:35:00,28.79,28.86,28.77,28.85,16300.0,15.3625,15.3999,15.3518,15.3945,16300.0
2009-02-23 11:40:00,28.84,28.87,28.82,28.87,17100.0,15.3892,15.4052,15.3785,15.4052,17100.0
2009-02-23 11:45:00,28.86,28.91,28.85,28.91,36400.0,15.3999,15.4265,15.3945,15.4265,36400.0
2009-02-23 11:50:00,28.9,28.92,28.88,28.91,17000.0,15.4212,15.4319,15.4105,15.4265,17000.0
2009-02-23 11:55:00,28.9,28.91,28.8,28.8,27600.0,15.4212,15.4265,15.3678,15.3678,27600.0
2009-02-23 12:00:00,28.8,28.8,28.75,28.75,16200.0,15.3678,15.3678,15.3412,15.3412,16200.0
2009-02-23 12:05:00,28.74,28.79,28.71,28.71,16600.0,15.3358,15.3625,15.3198,15.3198,16600.0
2009-02-23 12:10:00,28.71,28.74,28.7,28.71,12900.0,15.3198,15.3358,15.3145,15.3198,12900.0
2009-02-23 12:15:00,28.69,28.7,28.58,28.58,34700.0,15.3092,15.3145,15.2505,15.2505,34700.0
2009-02-23 12:20:00,28.58,28.62,28.56,28.59,19700.0,15.2505,15.2718,15.2398,15.2558,19700.0
2009-02-23 12:25:00,28.59,28.59,28.53,28.56,21400.0,15.2558,15.2558,15.2238,15.2398,21400.0
2009-02-23 12:30:00,28.56,28.56,28.49,28.49,18300.0,15.2398,15.2398,15.2024,15.2024,18300.0
2009-02-23 12:35:00,28.49,28.51,28.47,28.48,15800.0,15.2024,15.2131,15.1918,15.1971,15800.0
2009-02-23 12:40:00,28.48,28.49,28.34,28.35,36700.0,15.1971,15.2024,15.1224,15.1277,36700.0
2009-02-23 12:45:00,28.36,28.36,28.25,28.26,32600.0,15.1331,15.1331,15.0744,15.0797,32600.0
2009-02-23 12:50:00,28.26,28.26,28.15,28.15,43600.0,15.0797,15.0797,15.021,15.021,43600.0
2009-02-23 12:55:00,28.15,28.16,28.03,28.1,76200.0,15.021,15.0263,14.957,14.9943,76200.0
2009-02-23 13:00:00,28.1,28.1,27.94,28.03,89700.0,14.9943,14.9943,14.9089,14.957,89700.0
2009-02-23 13:05:00,28.04,28.12,28.0,28.1,38100.0,14.9623,15.005,14.941,14.9943,38100.0
2009-02-23 13:10:00,28.11,28.14,28.08,28.13,26200.0,14.9997,15.0157,14.9837,15.0103,26200.0
2009-02-23 13:15:00,28.13,28.17,28.13,28.16,20200.0,15.0103,15.0317,15.0103,15.0263,20200.0
2009-02-23 13:20:00,28.16,28.19,28.16,28.17,54500.0,15.0263,15.0423,15.0263,15.0317,54500.0
2009-02-23 13:25:00,28.16,28.2,28.15,28.15,14700.0,15.0263,15.0477,15.021,15.021,14700.0
2009-02-23 13:30:00,28.15,28.17,28.1,28.11,20100.0,15.021,15.0317,14.9943,14.9997,20100.0
2009-02-23 13:35:00,28.12,28.14,28.1,28.14,20300.0,15.005,15.0157,14.9943,15.0157,20300.0
2009-02-23 13:40:00,28.14,28.27,28.13,28.27,22000.0,15.0157,15.085,15.0103,15.085,22000.0
2009-02-23 13:45:00,28.27,28.28,28.19,28.22,29100.0,15.085,15.0904,15.0423,15.0584,29100.0
2009-02-23 13:50:00,28.22,28.24,28.2,28.22,40100.0,15.0584,15.069,15.0477,15.0584,40100.0
2009-02-23 13:55:00,28.22,28.23,28.1,28.14,26400.0,15.0584,15.0637,14.9943,15.0157,26400.0
2009-02-23 14:00:00,28.13,28.18,28.06,28.17,24400.0,15.0103,15.037,14.973,15.0317,24400.0
2009-02-23 14:05:00,28.18,28.19,28.1,28.12,44500.0,15.037,15.0423,14.9943,15.005,44500.0
2009-02-23 14:10:00,28.11,28.21,28.09,28.2,21700.0,14.9997,15.053,14.989,15.0477,21700.0
2009-02-23 14:15:00,28.18,28.31,28.18,28.29,32600.0,15.037,15.1064,15.037,15.0957,32600.0
2009-02-23 14:20:00,28.29,28.34,28.28,28.3,29800.0,15.0957,15.1224,15.0904,15.101,29800.0
2009-02-23 14:25:00,28.29,28.3,28.2,28.25,18900.0,15.0957,15.101,15.0477,15.0744,18900.0
2009-02-23 14:30:00,28.25,28.31,28.18,28.22,40000.0,15.0744,15.1064,15.037,15.0584,40000.0
2009-02-23 14:35:00,28.22,28.31,28.22,28.28,44300.0,15.0584,15.1064,15.0584,15.0904,44300.0
2009-02-23 14:40:00,28.28,28.3,28.16,28.2,18400.0,15.0904,15.101,15.0263,15.0477,18400.0
2009-02-23 14:45:00,28.2,28.2,28.1,28.13,15500.0,15.0477,15.0477,14.9943,15.0103,15500.0
2009-02-23 14:50:00,28.12,28.16,27.99,28.08,40600.0,15.005,15.0263,14.9356,14.9837,40600.0
2009-02-23 14:55:00,28.07,28.08,27.97,27.97,34200.0,14.9783,14.9837,14.925,14.925,34200.0
2009-02-23 15:00:00,27.97,28.02,27.9,28.02,33200.0,14.925,14.9516,14.8876,14.9516,33200.0
2009-02-23 15:05:00,28.02,28.09,27.99,28.06,56500.0,14.9516,14.989,14.9356,14.973,56500.0
2009-02-23 15:10:00,28.06,28.08,27.97,28.03,52500.0,14.973,14.9837,14.925,14.957,52500.0
2009-02-23 15:15:00,28.04,28.04,27.99,28.01,42100.0,14.9623,14.9623,14.9356,14.9463,42100.0
2009-02-23 15:20:00,28.01,28.02,27.83,27.88,57900.0,14.9463,14.9516,14.8503,14.8769,57900.0
2009-02-23 15:25:00,27.89,27.91,27.81,27.89,66100.0,14.8823,14.8929,14.8396,14.8823,66100.0
2009-02-23 15:30:00,27.88,28.03,27.88,27.98,77000.0,14.8769,14.957,14.8769,14.9303,77000.0
2009-02-23 15:35:00,27.99,28.08,27.96,28.02,65400.0,14.9356,14.9837,14.9196,14.9516,65400.0
2009-02-23 15:40:00,28.01,28.03,27.9,27.96,117100.0,14.9463,14.957,14.8876,14.9196,117100.0
2009-02-23 15:45:00,27.96,28.03,27.88,27.9,119500.0,14.9196,14.957,14.8769,14.8876,119500.0
2009-02-23 15:50:00,27.89,28.02,27.85,27.97,142500.0,14.8823,14.9516,14.8609,14.925,142500.0
2009-02-23 15:55:00,27.97,27.99,27.91,27.94,136200.0,14.925,14.9356,14.8929,14.9089,136200.0
2009-02-24 09:30:00,28.13,28.15,28.01,28.11,20800.0,15.0103,15.021,14.9463,14.9997,20800.0
2009-02-24 09:35:00,28.06,28.38,28.06,28.36,15500.0,14.973,15.1437,14.973,15.1331,15500.0
2009-02-24 09:40:00,28.36,28.41,28.28,28.41,15900.0,15.1331,15.1597,15.0904,15.1597,15900.0
2009-02-24 09:45:00,28.39,28.45,28.36,28.38,17600.0,15.1491,15.1811,15.1331,15.1437,17600.0
2009-02-24 09:50:00,28.38,28.45,28.33,28.33,19600.0,15.1437,15.1811,15.1171,15.1171,19600.0
2009-02-24 09:55:00,28.34,28.4,28.3,28.35,18400.0,15.1224,15.1544,15.101,15.1277,18400.0
2009-02-24 10:00:00,28.33,28.33,28.15,28.25,28800.0,15.1171,15.1171,15.021,15.0744,28800.0
2009-02-24 10:05:00,28.24,28.24,28.09,28.12,18700.0,15.069,15.069,14.989,15.005,18700.0
2009-02-24 10:10:00,28.12,28.18,28.1,28.15,22600.0,15.005,15.037,14.9943,15.021,22600.0
2009-02-24 10:15:00,28.13,28.24,28.1,28.23,26900.0,15.0103,15.069,14.9943,15.0637,26900.0
2009-02-24 10:20:00,28.22,28.22,28.09,28.13,42700.0,15.0584,15.0584,14.989,15.0103,42700.0
2009-02-24 10:25:00,28.13,28.26,28.13,28.24,41500.0,15.0103,15.0797,15.0103,15.069,41500.0
2009-02-24 10:30:00,28.24,28.34,28.2,28.31,33700.0,15.069,15.1224,15.0477,15.1064,33700.0
2009-02-24 10:35:00,28.31,28.37,28.28,28.3,43400.0,15.1064,15.1384,15.0904,15.101,43400.0
2009-02-24 10:40:00,28.3,28.36,28.29,28.35,9900.0,15.101,15.1331,15.0957,15.1277,9900.0
2009-02-24 10:45:00,28.35,28.5,28.35,28.43,25100.0,15.1277,15.2078,15.1277,15.1704,25100.0
2009-02-24 10:50:00,28.44,28.45,28.4,28.45,23500.0,15.1757,15.1811,15.1544,15.1811,23500.0
2009-02-24 10:55:00,28.45,28.47,28.26,28.29,18400.0,15.1811,15.1918,15.0797,15.0957,18400.0
2009-02-24 11:00:00,28.29,28.3,28.25,28.28,19600.0,15.0957,15.101,15.0744,15.0904,19600.0
2009-02-24 11:05:00,28.28,28.3,28.2,28.26,40200.0,15.0904,15.101,15.0477,15.0797,40200.0
2009-02-24 11:10:00,28.26,28.28,28.2,28.27,64100.0,15.0797,15.0904,15.0477,15.085,64100.0
2009-02-24 11:15:00,28.26,28.31,28.2,28.21,36100.0,15.0797,15.1064,15.0477,15.053,36100.0
2009-02-24 11:20:00,28.21,28.27,28.18,28.19,33300.0,15.053,15.085,15.037,15.0423,33300.0
2009-02-24 11:25:00,28.19,28.29,28.15,28.29,40400.0,15.0423,15.0957,15.021,15.0957,40400.0
2009-02-24 11:30:00,28.3,28.31,28.18,28.21,29900.0,15.101,15.1064,15.037,15.053,29900.0
2009-02-24 11:35:00,28.21,28.27,28.2,28.26,20300.0,15.053,15.085,15.0477,15.0797,20300.0
2009-02-24 11:40:00,28.27,28.3,28.26,28.3,14000.0,15.085,15.101,15.0797,15.101,14000.0
2009-02-24 11:45:00,28.28,28.28,28.18,28.18,27100.0,15.0904,15.0904,15.037,15.037,27100.0
2009-02-24 11:50:00,28.19,28.25,28.17,28.25,18700.0,15.0423,15.0744,15.0317,15.0744,18700.0
2009-02-24 11:55:00,28.25,28.27,28.19,28.21,11400.0,15.0744,15.085,15.0423,15.053,11400.0
2009-02-24 12:00:00,28.2,28.28,28.19,28.27,17900.0,15.0477,15.0904,15.0423,15.085,17900.0
2009-02-24 12:05:00,28.25,28.26,28.21,28.23,27600.0,15.0744,15.0797,15.053,15.0637,27600.0
2009-02-24 12:10:00,28.23,28.25,28.21,28.23,40100.0,15.0637,15.0744,15.053,15.0637,40100.0
2009-02-24 12:15:00,28.22,28.24,28.13,28.14,23400.0,15.0584,15.069,15.0103,15.0157,23400.0
2009-02-24 12:20:00,28.14,28.14,28.1,28.11,19000.0,15.0157,15.0157,14.9943,14.9997,19000.0
2009-02-24 12:25:00,28.11,28.16,28.11,28.14,27600.0,14.9997,15.0263,14.9997,15.0157,27600.0
2009-02-24 12:30:00,28.14,28.2,28.14,28.15,46200.0,15.0157,15.0477,15.0157,15.021,46200.0
2009-02-24 12:35:00,28.15,28.31,28.14,28.24,45100.0,15.021,15.1064,15.0157,15.069,45100.0
2009-02-24 12:40:00,28.24,28.3,28.2,28.23,61900.0,15.069,15.101,15.0477,15.0637,61900.0
2009-02-24 12:45:00,28.24,28.26,28.23,28.25,51900.0,15.069,15.0797,15.0637,15.0744,51900.0
2009-02-24 12:50:00,28.24,28.28,28.2,28.2,48800.0,15.069,15.0904,15.0477,15.0477,48800.0
2009-02-24 12:55:00,28.21,28.23,28.19,28.19,25300.0,15.053,15.0637,15.0423,15.0423,25300.0
2009-02-24 13:00:00,28.2,28.23,28.19,28.23,24900.0,15.0477,15.0637,15.0423,15.0637,24900.0
2009-02-24 13:05:00,28.22,28.31,28.19,28.28,37600.0,15.0584,15.1064,15.0423,15.0904,37600.0
2009-02-24 13:10:00,28.28,28.29,28.18,28.19,22800.0,15.0904,15.0957,15.037,15.0423,22800.0
2009-02-24 13:15:00,28.19,28.23,28.19,28.22,14500.0,15.0423,15.0637,15.0423,15.0584,14500.0
2009-02-24 13:20:00,28.21,28.4,28.2,28.36,43700.0,15.053,15.1544,15.0477,15.1331,43700.0
2009-02-24 13:25:00,28.37,28.48,28.36,28.42,32100.0,15.1384,15.1971,15.1331,15.1651,32100.0
2009-02-24 13:30:00,28.41,28.44,28.39,28.4,40100.0,15.1597,15.1757,15.1491,15.1544,40100.0
2009-02-24 13:35:00,28.4,28.41,28.33,28.36,36100.0,15.1544,15.1597,15.1171,15.1331,36100.0
2009-02-24 13:40:00,28.37,28.38,28.31,28.31,34600.0,15.1384,15.1437,15.1064,15.1064,34600.0
2009-02-24 13:45:00,28.32,28.37,28.29,28.32,28000.0,15.1117,15.1384,15.0957,15.1117,28000.0
2009-02-24 13:50:00,28.32,28.36,28.3,28.32,40100.0,15.1117,15.1331,15.101,15.1117,40100.0
2009-02-24 13:55:00,28.32,28.33,28.29,28.3,43100.0,15.1117,15.1171,15.0957,15.101,43100.0
2009-02-24 14:00:00,28.3,28.35,28.26,28.32,49300.0,15.101,15.1277,15.0797,15.1117,49300.0
2009-02-24 14:05:00,28.31,28.41,28.31,28.34,28700.0,15.1064,15.1597,15.1064,15.1224,28700.0
2009-02-24 14:10:00,28.34,28.35,28.29,28.35,41600.0,15.1224,15.1277,15.0957,15.1277,41600.0
2009-02-24 14:15:00,28.35,28.45,28.34,28.44,62400.0,15.1277,15.1811,15.1224,15.1757,62400.0
2009-02-24 14:20:00,28.45,28.49,28.41,28.49,65800.0,15.1811,15.2024,15.1597,15.2024,65800.0
2009-02-24 14:25:00,28.49,28.49,28.39,28.4,47700.0,15.2024,15.2024,15.1491,15.1544,47700.0
2009-02-24 14:30:00,28.41,28.46,28.37,28.43,53800.0,15.1597,15.1864,15.1384,15.1704,53800.0
2009-02-24 14:35:00,28.43,28.45,28.33,28.37,67700.0,15.1704,15.1811,15.1171,15.1384,67700.0
2009-02-24 14:40:00,28.37,28.42,28.36,28.41,41900.0,15.1384,15.1651,15.1331,15.1597,41900.0
2009-02-24 14:45:00,28.41,28.42,28.32,28.35,53600.0,15.1597,15.1651,15.1117,15.1277,53600.0
2009-02-24 14:50:00,28.35,28.36,28.27,28.28,39100.0,15.1277,15.1331,15.085,15.0904,39100.0
2009-02-24 14:55:00,28.28,28.41,28.28,28.37,62300.0,15.0904,15.1597,15.0904,15.1384,62300.0
2009-02-24 15:00:00,28.36,28.4,28.35,28.39,41000.0,15.1331,15.1544,15.1277,15.1491,41000.0
2009-02-24 15:05:00,28.39,28.41,28.33,28.39,50900.0,15.1491,15.1597,15.1171,15.1491,50900.0
2009-02-24 15:10:00,28.4,28.6,28.36,28.59,62300.0,15.1544,15.2611,15.1331,15.2558,62300.0
2009-02-24 15:15:00,28.6,28.63,28.54,28.59,64900.0,15.2611,15.2771,15.2291,15.2558,64900.0
2009-02-24 15:20:00,28.59,28.61,28.56,28.57,56600.0,15.2558,15.2665,15.2398,15.2451,56600.0
2009-02-24 15:25:00,28.57,28.62,28.52,28.56,64800.0,15.2451,15.2718,15.2184,15.2398,64800.0
2009-02-24 15:30:00,28.56,28.6,28.44,28.47,90000.0,15.2398,15.2611,15.1757,15.1918,90000.0
2009-02-24 15:35:00,28.48,28.55,28.47,28.49,106600.0,15.1971,15.2344,15.1918,15.2024,106600.0
2009-02-24 15:40:00,28.49,28.69,28.49,28.67,147400.0,15.2024,15.3092,15.2024,15.2985,147400.0
2009-02-24 15:45:00,28.66,28.67,28.57,28.59,111600.0,15.2931,15.2985,15.2451,15.2558,111600.0
2009-02-24 15:50:00,28.58,28.61,28.52,28.6,140600.0,15.2505,15.2665,15.2184,15.2611,140600.0
2009-02-24 15:55:00,28.6,28.6,28.49,28.49,190600.0,15.2611,15.2611,15.2024,15.2024,190600.0
2009-02-25 09:30:00,28.45,28.45,28.23,28.37,24700.0,15.1811,15.1811,15.0637,15.1384,24700.0
2009-02-25 09:35:00,28.37,28.37,28.18,28.35,15800.0,15.1384,15.1384,15.037,15.1277,15800.0
2009-02-25 09:40:00,28.35,28.37,28.25,28.25,21900.0,15.1277,15.1384,15.0744,15.0744,21900.0
2009-02-25 09:45:00,28.25,28.3,28.17,28.22,28400.0,15.0744,15.101,15.0317,15.0584,28400.0
2009-02-25 09:50:00,28.22,28.35,28.2,28.32,36200.0,15.0584,15.1277,15.0477,15.1117,36200.0
2009-02-25 09:55:00,28.32,28.33,28.16,28.22,27600.0,15.1117,15.1171,15.0263,15.0584,27600.0
2009-02-25 10:00:00,28.21,28.22,28.11,28.13,33600.0,15.053,15.0584,14.9997,15.0103,33600.0
2009-02-25 10:05:00,28.12,28.22,28.1,28.15,30200.0,15.005,15.0584,14.9943,15.021,30200.0
2009-02-25 10:10:00,28.15,28.15,28.1,28.11,28600.0,15.021,15.021,14.9943,14.9997,28600.0
2009-02-25 10:15:00,28.1,28.1,28.02,28.06,34600.0,14.9943,14.9943,14.9516,14.973,34600.0
2009-02-25 10:20:00,28.05,28.13,28.04,28.05,29300.0,14.9676,15.0103,14.9623,14.9676,29300.0
2009-02-25 10:25:00,28.05,28.07,28.0,28.07,48600.0,14.9676,14.9783,14.941,14.9783,48600.0
2009-02-25 10:30:00,28.08,28.09,27.99,28.0,52000.0,14.9837,14.989,14.9356,14.941,52000.0
2009-02-25 10:35:00,27.99,28.04,27.95,28.04,30600.0,14.9356,14.9623,14.9143,14.9623,30600.0
2009-02-25 10:40:00,28.05,28.09,27.97,27.97,42400.0,14.9676,14.989,14.925,14.925,42400.0
2009-02-25 10:45:00,27.97,28.0,27.97,27.98,46600.0,14.925,14.941,14.925,14.9303,46600.0
2009-02-25 10:50:00,27.98,28.0,27.93,27.95,38600.0,14.9303,14.941,14.9036,14.9143,38600.0
2009-02-25 10:55:00,27.95,27.96,27.89,27.9,25300.0,14.9143,14.9196,14.8823,14.8876,25300.0
2009-02-25 11:00:00,27.9,27.92,27.87,27.9,29100.0,14.8876,14.8983,14.8716,14.8876,29100.0
2009-02-25 11:05:00,27.91,27.98,27.9,27.95,30800.0,14.8929,14.9303,14.8876,14.9143,30800.0
2009-02-25 11:10:00,27.95,27.97,27.87,27.88,26000.0,14.9143,14.925,14.8716,14.8769,26000.0
2009-02-25 11:15:00,27.88,27.89,27.71,27.85,124800.0,14.8769,14.8823,14.7862,14.8609,124800.0
2009-02-25 11:20:00,27.86,27.97,27.85,27.96,37400.0,14.8663,14.925,14.8609,14.9196,37400.0
2009-02-25 11:25:00,27.96,28.12,27.96,28.05,81600.0,14.9196,15.005,14.9196,14.9676,81600.0
2009-02-25 11:30:00,28.06,28.07,28.02,28.04,22800.0,14.973,14.9783,14.9516,14.9623,22800.0
2009-02-25 11:35:00,28.05,28.06,27.97,27.98,21100.0,14.9676,14.973,14.925,14.9303,21100.0
2009-02-25 11:40:00,27.98,28.01,27.96,28.01,22200.0,14.9303,14.9463,14.9196,14.9463,22200.0
2009-02-25 11:45:00,28.0,28.05,27.99,28.01,36000.0,14.941,14.9676,14.9356,14.9463,36000.0
2009-02-25 11:50:00,28.0,28.02,27.96,27.98,36100.0,14.941,14.9516,14.9196,14.9303,36100.0
2009-02-25 11:55:00,27.98,28.0,27.83,27.85,48300.0,14.9303,14.941,14.8503,14.8609,48300.0
2009-02-25 12:00:00,27.85,27.95,27.84,27.95,64900.0,14.8609,14.9143,14.8556,14.9143,64900.0
2009-02-25 12:05:00,27.95,27.98,27.93,27.95,48600.0,14.9143,14.9303,14.9036,14.9143,48600.0
2009-02-25 12:10:00,27.95,27.97,27.94,27.96,57200.0,14.9143,14.925,14.9089,14.9196,57200.0
2009-02-25 12:15:00,27.97,27.98,27.96,27.96,22400.0,14.925,14.9303,14.9196,14.9196,22400.0
2009-02-25 12:20:00,27.96,27.97,27.94,27.94,25100.0,14.9196,14.925,14.9089,14.9089,25100.0
2009-02-25 12:25:00,27.94,27.99,27.93,27.96,33900.0,14.9089,14.9356,14.9036,14.9196,33900.0
2009-02-25 12:30:00,27.96,27.99,27.94,27.95,23500.0,14.9196,14.9356,14.9089,14.9143,23500.0
2009-02-25 12:35:00,27.96,27.96,27.9,27.9,64200.0,14.9196,14.9196,14.8876,14.8876,64200.0
2009-02-25 12:40:00,27.9,27.91,27.87,27.88,25900.0,14.8876,14.8929,14.8716,14.8769,25900.0
2009-02-25 12:45:00,27.87,27.89,27.81,27.88,23600.0,14.8716,14.8823,14.8396,14.8769,23600.0
2009-02-25 12:50:00,27.88,27.91,27.87,27.88,19500.0,14.8769,14.8929,14.8716,14.8769,19500.0
2009-02-25 12:55:00,27.88,27.93,27.86,27.88,26500.0,14.8769,14.9036,14.8663,14.8769,26500.0
2009-02-25 13:00:00,27.87,28.0,27.86,27.97,25800.0,14.8716,14.941,14.8663,14.925,25800.0
2009-02-25 13:05:00,27.97,27.98,27.88,27.94,33200.0,14.925,14.9303,14.8769,14.9089,33200.0
2009-02-25 13:10:00,27.93,27.94,27.86,27.89,19200.0,14.9036,14.9089,14.8663,14.8823,19200.0
2009-02-25 13:15:00,27.86,27.9,27.85,27.89,44100.0,14.8663,14.8876,14.8609,14.8823,44100.0
2009-02-25 13:20:00,27.89,27.9,27.84,27.86,19400.0,14.8823,14.8876,14.8556,14.8663,19400.0
2009-02-25 13:25:00,27.86,27.9,27.86,27.87,16700.0,14.8663,14.8876,14.8663,14.8716,16700.0
2009-02-25 13:30:00,27.86,27.92,27.86,27.89,30500.0,14.8663,14.8983,14.8663,14.8823,30500.0
2009-02-25 13:35:00,27.89,27.99,27.89,27.97,25900.0,14.8823,14.9356,14.8823,14.925,25900.0
2009-02-25 13:40:00,27.98,28.04,27.96,27.97,41500.0,14.9303,14.9623,14.9196,14.925,41500.0
2009-02-25 13:45:00,27.97,28.1,27.95,28.09,53300.0,14.925,14.9943,14.9143,14.989,53300.0
2009-02-25 13:50:00,28.08,28.16,28.0,28.15,53900.0,14.9837,15.0263,14.941,15.021,53900.0
2009-02-25 13:55:00,28.14,28.19,28.06,28.08,31100.0,15.0157,15.0423,14.973,14.9837,31100.0
2009-02-25 14:00:00,28.08,28.1,27.93,27.98,55200.0,14.9837,14.9943,14.9036,14.9303,55200.0
2009-02-25 14:05:00,27.96,28.0,27.77,27.86,48100.0,14.9196,14.941,14.8182,14.8663,48100.0
2009-02-25 14:10:00,27.88,27.91,27.76,27.84,39200.0,14.8769,14.8929,14.8129,14.8556,39200.0
2009-02-25 14:15:00,27.84,27.97,27.74,27.76,60500.0,14.8556,14.925,14.8022,14.8129,60500.0
2009-02-25 14:20:00,27.78,27.94,27.75,27.94,38100.0,14.8236,14.9089,14.8076,14.9089,38100.0
2009-02-25 14:25:00,27.96,27.96,27.83,27.85,74300.0,14.9196,14.9196,14.8503,14.8609,74300.0
2009-02-25 14:30:00,27.85,27.88,27.75,27.78,74400.0,14.8609,14.8769,14.8076,14.8236,74400.0
2009-02-25 14:35:00,27.79,27.82,27.73,27.8,40200.0,14.8289,14.8449,14.7969,14.8342,40200.0
2009-02-25 14:40:00,27.8,27.9,27.79,27.89,56100.0,14.8342,14.8876,14.8289,14.8823,56100.0
2009-02-25 14:45:00,27.88,27.92,27.86,27.89,45000.0,14.8769,14.8983,14.8663,14.8823,45000.0
2009-02-25 14:50:00,27.9,27.97,27.88,27.91,56200.0,14.8876,14.925,14.8769,14.8929,56200.0
2009-02-25 14:55:00,27.91,27.94,27.81,27.85,52100.0,14.8929,14.9089,14.8396,14.8609,52100.0
2009-02-25 15:00:00,27.86,28.01,27.84,28.01,60600.0,14.8663,14.9463,14.8556,14.9463,60600.0
2009-02-25 15:05:00,28.01,28.08,28.01,28.06,64600.0,14.9463,14.9837,14.9463,14.973,64600.0
2009-02-25 15:10:00,28.05,28.09,27.96,28.08,91300.0,14.9676,14.989,14.9196,14.9837,91300.0
2009-02-25 15:15:00,28.08,28.25,28.07,28.22,67200.0,14.9837,15.0744,14.9783,15.0584,67200.0
2009-02-25 15:20:00,28.22,28.32,28.2,28.28,98800.0,15.0584,15.1117,15.0477,15.0904,98800.0
2009-02-25 15:25:00,28.27,28.34,28.23,28.27,82200.0,15.085,15.1224,15.0637,15.085,82200.0
2009-02-25 15:30:00,28.28,28.31,28.19,28.23,114100.0,15.0904,15.1064,15.0423,15.0637,114100.0
2009-02-25 15:35:00,28.22,28.24,28.02,28.08,100100.0,15.0584,15.069,14.9516,14.9837,100100.0
2009-02-25 15:40:00,28.09,28.14,28.05,28.07,80100.0,14.989,15.0157,14.9676,14.9783,80100.0
2009-02-25 15:45:00,28.08,28.18,28.06,28.15,102000.0,14.9837,15.037,14.973,15.021,102000.0
2009-02-25 15:50:00,28.16,28.19,28.01,28.01,146200.0,15.0263,15.0423,14.9463,14.9463,146200.0
2009-02-25 15:55:00,28.01,28.05,27.95,27.95,181600.0,14.9463,14.9676,14.9143,14.9143,181600.0
2009-02-26 09:30:00,28.26,28.39,28.16,28.24,17500.0,15.0797,15.1491,15.0263,15.069,17500.0
2009-02-26 09:35:00,28.22,28.31,28.09,28.19,17800.0,15.0584,15.1064,14.989,15.0423,17800.0
2009-02-26 09:40:00,28.19,28.22,28.02,28.21,19600.0,15.0423,15.0584,14.9516,15.053,19600.0
2009-02-26 09:45:00,28.22,28.22,28.12,28.21,15200.0,15.0584,15.0584,15.005,15.053,15200.0
2009-02-26 09:50:00,28.22,28.33,28.21,28.29,18100.0,15.0584,15.1171,15.053,15.0957,18100.0
2009-02-26 09:55:00,28.29,28.35,28.25,28.29,9100.0,15.0957,15.1277,15.0744,15.0957,9100.0
2009-02-26 10:00:00,28.27,28.37,28.22,28.33,20200.0,15.085,15.1384,15.0584,15.1171,20200.0
2009-02-26 10:05:00,28.33,28.34,28.2,28.22,12100.0,15.1171,15.1224,15.0477,15.0584,12100.0
2009-02-26 10:10:00,28.2,28.21,27.98,27.98,14500.0,15.0477,15.053,14.9303,14.9303,14500.0
2009-02-26 10:15:00,28.0,28.03,27.89,28.03,33500.0,14.941,14.957,14.8823,14.957,33500.0
2009-02-26 10:20:00,28.03,28.09,28.0,28.04,23300.0,14.957,14.989,14.941,14.9623,23300.0
2009-02-26 10:25:00,28.04,28.1,28.03,28.07,14500.0,14.9623,14.9943,14.957,14.9783,14500.0
2009-02-26 10:30:00,28.07,28.11,27.95,28.02,22100.0,14.9783,14.9997,14.9143,14.9516,22100.0
2009-02-26 10:35:00,28.01,28.09,28.0,28.08,12100.0,14.9463,14.989,14.941,14.9837,12100.0
2009-02-26 10:40:00,28.08,28.13,28.02,28.02,15700.0,14.9837,15.0103,14.9516,14.9516,15700.0
2009-02-26 10:45:00,28.02,28.08,27.93,27.95,19000.0,14.9516,14.9837,14.9036,14.9143,19000.0
2009-02-26 10:50:00,27.95,27.95,27.83,27.83,26800.0,14.9143,14.9143,14.8503,14.8503,26800.0
2009-02-26 10:55:00,27.83,28.01,27.83,28.01,22500.0,14.8503,14.9463,14.8503,14.9463,22500.0
2009-02-26 11:00:00,28.02,28.04,27.84,27.86,25900.0,14.9516,14.9623,14.8556,14.8663,25900.0
2009-02-26 11:05:00,27.84,27.87,27.77,27.77,15100.0,14.8556,14.8716,14.8182,14.8182,15100.0
2009-02-26 11:10:00,27.77,27.81,27.73,27.78,25100.0,14.8182,14.8396,14.7969,14.8236,25100.0
2009-02-26 11:15:00,27.78,27.79,27.76,27.78,11500.0,14.8236,14.8289,14.8129,14.8236,11500.0
2009-02-26 11:20:00,27.79,27.81,27.78,27.79,8600.0,14.8289,14.8396,14.8236,14.8289,8600.0
2009-02-26 11:25:00,27.79,27.83,27.78,27.81,7500.0,14.8289,14.8503,14.8236,14.8396,7500.0
2009-02-26 11:30:00,27.8,27.84,27.78,27.82,6600.0,14.8342,14.8556,14.8236,14.8449,6600.0
2009-02-26 11:35:00,27.82,27.87,27.82,27.85,9700.0,14.8449,14.8716,14.8449,14.8609,9700.0
2009-02-26 11:40:00,27.86,27.88,27.75,27.76,22000.0,14.8663,14.8769,14.8076,14.8129,22000.0
2009-02-26 11:45:00,27.76,27.84,27.76,27.81,14300.0,14.8129,14.8556,14.8129,14.8396,14300.0
2009-02-26 11:50:00,27.81,27.84,27.79,27.81,15200.0,14.8396,14.8556,14.8289,14.8396,15200.0
2009-02-26 11:55:00,27.81,27.88,27.77,27.86,15900.0,14.8396,14.8769,14.8182,14.8663,15900.0
2009-02-26 12:00:00,27.85,27.94,27.85,27.93,9400.0,14.8609,14.9089,14.8609,14.9036,9400.0
2009-02-26 12:05:00,27.93,27.93,27.85,27.88,8000.0,14.9036,14.9036,14.8609,14.8769,8000.0
2009-02-26 12:10:00,27.87,27.87,27.8,27.83,5900.0,14.8716,14.8716,14.8342,14.8503,5900.0
2009-02-26 12:15:00,27.83,27.83,27.78,27.78,5600.0,14.8503,14.8503,14.8236,14.8236,5600.0
2009-02-26 12:20:00,27.78,27.81,27.75,27.76,14600.0,14.8236,14.8396,14.8076,14.8129,14600.0
2009-02-26 12:25:00,27.76,27.77,27.69,27.76,19300.0,14.8129,14.8182,14.7755,14.8129,19300.0
2009-02-26 12:30:00,27.76,27.84,27.75,27.81,10000.0,14.8129,14.8556,14.8076,14.8396,10000.0
2009-02-26 12:35:00,27.81,27.84,27.77,27.79,7700.0,14.8396,14.8556,14.8182,14.8289,7700.0
2009-02-26 12:40:00,27.79,27.81,27.76,27.77,7700.0,14.8289,14.8396,14.8129,14.8182,7700.0
2009-02-26 12:45:00,27.78,27.84,27.77,27.84,12600.0,14.8236,14.8556,14.8182,14.8556,12600.0
2009-02-26 12:50:00,27.83,27.83,27.79,27.82,8900.0,14.8503,14.8503,14.8289,14.8449,8900.0
2009-02-26 12:55:00,27.82,27.83,27.76,27.79,9300.0,14.8449,14.8503,14.8129,14.8289,9300.0
2009-02-26 13:00:00,27.79,27.81,27.77,27.8,6800.0,14.8289,14.8396,14.8182,14.8342,6800.0
2009-02-26 13:05:00,27.8,27.8,27.76,27.76,10600.0,14.8342,14.8342,14.8129,14.8129,10600.0
2009-02-26 13:10:00,27.75,27.76,27.7,27.75,33500.0,14.8076,14.8129,14.7809,14.8076,33500.0
2009-02-26 13:15:00,27.75,27.76,27.75,27.75,9700.0,14.8076,14.8129,14.8076,14.8076,9700.0
2009-02-26 13:20:00,27.75,27.79,27.74,27.75,40100.0,14.8076,14.8289,14.8022,14.8076,40100.0
2009-02-26 13:25:00,27.74,27.84,27.74,27.83,19500.0,14.8022,14.8556,14.8022,14.8503,19500.0
2009-02-26 13:30:00,27.82,27.87,27.79,27.87,23800.0,14.8449,14.8716,14.8289,14.8716,23800.0
2009-02-26 13:35:00,27.86,27.89,27.76,27.78,23700.0,14.8663,14.8823,14.8129,14.8236,23700.0
2009-02-26 13:40:00,27.78,27.94,27.78,27.9,25200.0,14.8236,14.9089,14.8236,14.8876,25200.0
2009-02-26 13:45:00,27.89,27.91,27.85,27.87,12300.0,14.8823,14.8929,14.8609,14.8716,12300.0
2009-02-26 13:50:00,27.87,27.91,27.84,27.84,10900.0,14.8716,14.8929,14.8556,14.8556,10900.0
2009-02-26 13:55:00,27.84,27.85,27.8,27.83,11000.0,14.8556,14.8609,14.8342,14.8503,11000.0
2009-02-26 14:00:00,27.82,27.83,27.79,27.81,17400.0,14.8449,14.8503,14.8289,14.8396,17400.0
2009-02-26 14:05:00,27.81,27.83,27.75,27.79,29200.0,14.8396,14.8503,14.8076,14.8289,29200.0
2009-02-26 14:10:00,27.79,27.86,27.79,27.84,16600.0,14.8289,14.8663,14.8289,14.8556,16600.0
2009-02-26 14:15:00,27.83,27.87,27.83,27.85,13200.0,14.8503,14.8716,14.8503,14.8609,13200.0
2009-02-26 14:20:00,27.85,27.9,27.84,27.87,15200.0,14.8609,14.8876,14.8556,14.8716,15200.0
2009-02-26 14:25:00,27.87,27.9,27.85,27.88,10700.0,14.8716,14.8876,14.8609,14.8769,10700.0
2009-02-26 14:30:00,27.88,27.88,27.76,27.79,35200.0,14.8769,14.8769,14.8129,14.8289,35200.0
2009-02-26 14:35:00,27.79,27.83,27.76,27.81,16700.0,14.8289,14.8503,14.8129,14.8396,16700.0
2009-02-26 14:40:00,27.8,27.83,27.79,27.81,25900.0,14.8342,14.8503,14.8289,14.8396,25900.0
2009-02-26 14:45:00,27.8,27.88,27.8,27.87,28200.0,14.8342,14.8769,14.8342,14.8716,28200.0
2009-02-26 14:50:00,27.87,27.88,27.73,27.73,255600.0,14.8716,14.8769,14.7969,14.7969,255600.0
2009-02-26 14:55:00,27.73,27.8,27.68,27.8,54800.0,14.7969,14.8342,14.7702,14.8342,54800.0
2009-02-26 15:00:00,27.8,27.8,27.69,27.75,52200.0,14.8342,14.8342,14.7755,14.8076,52200.0
2009-02-26 15:05:00,27.76,27.77,27.71,27.74,42700.0,14.8129,14.8182,14.7862,14.8022,42700.0
2009-02-26 15:10:00,27.74,27.76,27.61,27.62,58800.0,14.8022,14.8129,14.7329,14.7382,58800.0
2009-02-26 15:15:00,27.63,27.66,27.56,27.58,63300.0,14.7435,14.7595,14.7062,14.7168,63300.0
2009-02-26 15:20:00,27.57,27.58,27.5,27.51,52600.0,14.7115,14.7168,14.6742,14.6795,52600.0
2009-02-26 15:25:00,27.51,27.55,27.44,27.45,46800.0,14.6795,14.7008,14.6421,14.6475,46800.0
2009-02-26 15:30:00,27.44,27.51,27.39,27.5,43700.0,14.6421,14.6795,14.6155,14.6742,43700.0
2009-02-26 15:35:00,27.51,27.57,27.49,27.53,41700.0,14.6795,14.7115,14.6688,14.6902,41700.0
2009-02-26 15:40:00,27.52,27.64,27.51,27.58,49900.0,14.6848,14.7489,14.6795,14.7168,49900.0
2009-02-26 15:45:00,27.58,27.68,27.55,27.65,45700.0,14.7168,14.7702,14.7008,14.7542,45700.0
2009-02-26 15:50:00,27.66,27.66,27.55,27.57,60100.0,14.7595,14.7595,14.7008,14.7115,60100.0
2009-02-26 15:55:00,27.57,27.6,27.44,27.47,145400.0,14.7115,14.7275,14.6421,14.6582,145400.0
2009-02-27 09:30:00,27.01,27.27,27.0,27.12,40000.0,14.4127,14.5514,14.4074,14.4714,40000.0
2009-02-27 09:35:00,27.12,27.12,26.74,26.92,48100.0,14.4714,14.4714,14.2686,14.3647,48100.0
2009-02-27 09:40:00,26.92,26.92,26.7,26.72,26800.0,14.3647,14.3647,14.2473,14.2579,26800.0
2009-02-27 09:45:00,26.71,26.8,26.65,26.8,29500.0,14.2526,14.3006,14.2206,14.3006,29500.0
2009-02-27 09:50:00,26.79,26.79,26.68,26.69,26000.0,14.2953,14.2953,14.2366,14.2419,26000.0
2009-02-27 09:55:00,26.69,26.78,26.64,26.65,26800.0,14.2419,14.29,14.2153,14.2206,26800.0
2009-02-27 10:00:00,26.65,26.8,26.63,26.79,30200.0,14.2206,14.3006,14.2099,14.2953,30200.0
2009-02-27 10:05:00,26.81,26.88,26.73,26.75,23300.0,14.306,14.3433,14.2633,14.274,23300.0
2009-02-27 10:10:00,26.74,26.84,26.74,26.83,21500.0,14.2686,14.322,14.2686,14.3166,21500.0
2009-02-27 10:15:00,26.83,26.84,26.69,26.83,33900.0,14.3166,14.322,14.2419,14.3166,33900.0
2009-02-27 10:20:00,26.83,26.92,26.81,26.87,85900.0,14.3166,14.3647,14.306,14.338,85900.0
2009-02-27 10:25:00,26.87,26.96,26.81,26.81,82900.0,14.338,14.386,14.306,14.306,82900.0
2009-02-27 10:30:00,26.8,26.94,26.78,26.86,31000.0,14.3006,14.3753,14.29,14.3327,31000.0
2009-02-27 10:35:00,26.85,27.0,26.84,27.0,28800.0,14.3273,14.4074,14.322,14.4074,28800.0
2009-02-27 10:40:00,26.99,27.17,26.98,27.16,26400.0,14.402,14.4981,14.3967,14.4927,26400.0
2009-02-27 10:45:00,27.16,27.2,27.1,27.15,65200.0,14.4927,14.5141,14.4607,14.4874,65200.0
2009-02-27 10:50:00,27.15,27.23,27.12,27.18,22900.0,14.4874,14.5301,14.4714,14.5034,22900.0
2009-02-27 10:55:00,27.19,27.19,27.05,27.09,44100.0,14.5087,14.5087,14.434,14.4554,44100.0
2009-02-27 11:00:00,27.09,27.09,27.03,27.03,17200.0,14.4554,14.4554,14.4234,14.4234,17200.0
2009-02-27 11:05:00,27.03,27.03,26.95,27.01,27900.0,14.4234,14.4234,14.3807,14.4127,27900.0
2009-02-27 11:10:00,27.01,27.02,26.92,26.92,28100.0,14.4127,14.418,14.3647,14.3647,28100.0
2009-02-27 11:15:00,26.92,26.94,26.89,26.9,24200.0,14.3647,14.3753,14.3487,14.354,24200.0
2009-02-27 11:20:00,26.89,26.94,26.87,26.89,29500.0,14.3487,14.3753,14.338,14.3487,29500.0
2009-02-27 11:25:00,26.9,26.99,26.86,26.99,33000.0,14.354,14.402,14.3327,14.402,33000.0
2009-02-27 11:30:00,26.99,27.02,26.98,27.02,17900.0,14.402,14.418,14.3967,14.418,17900.0
2009-02-27 11:35:00,27.02,27.06,26.99,27.0,20400.0,14.418,14.4394,14.402,14.4074,20400.0
2009-02-27 11:40:00,27.0,27.26,27.0,27.24,30400.0,14.4074,14.5461,14.4074,14.5354,30400.0
2009-02-27 11:45:00,27.25,27.28,27.22,27.26,66100.0,14.5408,14.5568,14.5248,14.5461,66100.0
2009-02-27 11:50:00,27.25,27.28,27.19,27.25,49900.0,14.5408,14.5568,14.5087,14.5408,49900.0
2009-02-27 11:55:00,27.25,27.29,27.18,27.25,36000.0,14.5408,14.5621,14.5034,14.5408,36000.0
2009-02-27 12:00:00,27.25,27.37,27.25,27.35,31800.0,14.5408,14.6048,14.5408,14.5941,31800.0
2009-02-27 12:05:00,27.35,27.44,27.35,27.43,40500.0,14.5941,14.6421,14.5941,14.6368,40500.0
2009-02-27 12:10:00,27.43,27.46,27.34,27.37,80800.0,14.6368,14.6528,14.5888,14.6048,80800.0
2009-02-27 12:15:00,27.38,27.47,27.35,27.37,39500.0,14.6101,14.6582,14.5941,14.6048,39500.0
2009-02-27 12:20:00,27.38,27.5,27.37,27.49,29300.0,14.6101,14.6742,14.6048,14.6688,29300.0
2009-02-27 12:25:00,27.49,27.56,27.49,27.54,23700.0,14.6688,14.7062,14.6688,14.6955,23700.0
2009-02-27 12:30:00,27.55,27.6,27.53,27.53,18200.0,14.7008,14.7275,14.6902,14.6902,18200.0
2009-02-27 12:35:00,27.53,27.55,27.49,27.49,33200.0,14.6902,14.7008,14.6688,14.6688,33200.0
2009-02-27 12:40:00,27.49,27.52,27.44,27.5,23700.0,14.6688,14.6848,14.6421,14.6742,23700.0
2009-02-27 12:45:00,27.51,27.52,27.45,27.46,21500.0,14.6795,14.6848,14.6475,14.6528,21500.0
2009-02-27 12:50:00,27.46,27.51,27.46,27.49,14600.0,14.6528,14.6795,14.6528,14.6688,14600.0
2009-02-27 12:55:00,27.49,27.54,27.46,27.54,17700.0,14.6688,14.6955,14.6528,14.6955,17700.0
2009-02-27 13:00:00,27.54,27.66,27.54,27.62,34800.0,14.6955,14.7595,14.6955,14.7382,34800.0
2009-02-27 13:05:00,27.63,27.66,27.58,27.62,33400.0,14.7435,14.7595,14.7168,14.7382,33400.0
2009-02-27 13:10:00,27.63,27.63,27.49,27.5,25200.0,14.7435,14.7435,14.6688,14.6742,25200.0
2009-02-27 13:15:00,27.5,27.5,27.4,27.48,50300.0,14.6742,14.6742,14.6208,14.6635,50300.0
2009-02-27 13:20:00,27.48,27.56,27.47,27.55,26100.0,14.6635,14.7062,14.6582,14.7008,26100.0
2009-02-27 13:25:00,27.55,27.62,27.55,27.61,66400.0,14.7008,14.7382,14.7008,14.7329,66400.0
2009-02-27 13:30:00,27.61,27.66,27.5,27.53,72800.0,14.7329,14.7595,14.6742,14.6902,72800.0
2009-02-27 13:35:00,27.55,27.55,27.25,27.38,69900.0,14.7008,14.7008,14.5408,14.6101,69900.0
2009-02-27 13:40:00,27.38,27.39,27.25,27.26,37700.0,14.6101,14.6155,14.5408,14.5461,37700.0
2009-02-27 13:45:00,27.26,27.45,27.26,27.44,29600.0,14.5461,14.6475,14.5461,14.6421,29600.0
2009-02-27 13:50:00,27.44,27.5,27.42,27.47,35900.0,14.6421,14.6742,14.6315,14.6582,35900.0
2009-02-27 13:55:00,27.47,27.64,27.46,27.6,36700.0,14.6582,14.7489,14.6528,14.7275,36700.0
2009-02-27 14:00:00,27.59,27.7,27.56,27.66,33200.0,14.7222,14.7809,14.7062,14.7595,33200.0
2009-02-27 14:05:00,27.65,27.67,27.5,27.53,46900.0,14.7542,14.7649,14.6742,14.6902,46900.0
2009-02-27 14:10:00,27.53,27.58,27.47,27.58,32700.0,14.6902,14.7168,14.6582,14.7168,32700.0
2009-02-27 14:15:00,27.58,27.68,27.58,27.68,34000.0,14.7168,14.7702,14.7168,14.7702,34000.0
2009-02-27 14:20:00,27.68,27.7,27.58,27.61,39100.0,14.7702,14.7809,14.7168,14.7329,39100.0
2009-02-27 14:25:00,27.62,27.7,27.57,27.58,35400.0,14.7382,14.7809,14.7115,14.7168,35400.0
2009-02-27 14:30:00,27.59,27.61,27.52,27.59,35400.0,14.7222,14.7329,14.6848,14.7222,35400.0
2009-02-27 14:35:00,27.6,27.61,27.54,27.55,36000.0,14.7275,14.7329,14.6955,14.7008,36000.0
2009-02-27 14:40:00,27.56,27.71,27.56,27.64,46400.0,14.7062,14.7862,14.7062,14.7489,46400.0
2009-02-27 14:45:00,27.64,27.77,27.62,27.75,44800.0,14.7489,14.8182,14.7382,14.8076,44800.0
2009-02-27 14:50:00,27.75,27.82,27.68,27.73,36600.0,14.8076,14.8449,14.7702,14.7969,36600.0
2009-02-27 14:55:00,27.73,27.81,27.73,27.78,30100.0,14.7969,14.8396,14.7969,14.8236,30100.0
2009-02-27 15:00:00,27.77,27.77,27.63,27.64,62400.0,14.8182,14.8182,14.7435,14.7489,62400.0
2009-02-27 15:05:00,27.63,27.63,27.5,27.52,49300.0,14.7435,14.7435,14.6742,14.6848,49300.0
2009-02-27 15:10:00,27.51,27.51,27.35,27.47,64800.0,14.6795,14.6795,14.5941,14.6582,64800.0
2009-02-27 15:15:00,27.46,27.46,27.26,27.33,60500.0,14.6528,14.6528,14.5461,14.5834,60500.0
2009-02-27 15:20:00,27.33,27.39,27.3,27.38,46600.0,14.5834,14.6155,14.5674,14.6101,46600.0
2009-02-27 15:25:00,27.38,27.45,27.29,27.29,62800.0,14.6101,14.6475,14.5621,14.5621,62800.0
2009-02-27 15:30:00,27.29,27.41,27.27,27.39,102000.0,14.5621,14.6261,14.5514,14.6155,102000.0
2009-02-27 15:35:00,27.4,27.41,27.17,27.23,97300.0,14.6208,14.6261,14.4981,14.5301,97300.0
2009-02-27 15:40:00,27.23,27.47,27.23,27.38,100400.0,14.5301,14.6582,14.5301,14.6101,100400.0
2009-02-27 15:45:00,27.39,27.56,27.36,27.48,88400.0,14.6155,14.7062,14.5995,14.6635,88400.0
2009-02-27 15:50:00,27.48,27.51,27.38,27.4,112000.0,14.6635,14.6795,14.6101,14.6208,112000.0
2009-02-27 15:55:00,27.39,27.41,27.22,27.26,122500.0,14.6155,14.6261,14.5248,14.5461,122500.0
2009-03-02 09:30:00,26.96,27.12,26.56,26.58,21500.0,14.386,14.4714,14.1726,14.1832,21500.0
2009-03-02 09:35:00,26.59,27.02,26.59,27.01,33300.0,14.1886,14.418,14.1886,14.4127,33300.0
2009-03-02 09:40:00,26.99,27.14,26.98,27.03,41000.0,14.402,14.4821,14.3967,14.4234,41000.0
2009-03-02 09:45:00,27.01,27.02,26.8,26.96,52000.0,14.4127,14.418,14.3006,14.386,52000.0
2009-03-02 09:50:00,26.95,27.07,26.94,26.96,32600.0,14.3807,14.4447,14.3753,14.386,32600.0
2009-03-02 09:55:00,26.97,27.1,26.96,27.09,28000.0,14.3913,14.4607,14.386,14.4554,28000.0
2009-03-02 10:00:00,27.1,27.26,27.09,27.18,52600.0,14.4607,14.5461,14.4554,14.5034,52600.0
2009-03-02 10:05:00,27.18,27.28,27.14,27.28,32500.0,14.5034,14.5568,14.4821,14.5568,32500.0
2009-03-02 10:10:00,27.28,27.3,27.2,27.2,27900.0,14.5568,14.5674,14.5141,14.5141,27900.0
2009-03-02 10:15:00,27.21,27.4,27.2,27.37,60400.0,14.5194,14.6208,14.5141,14.6048,60400.0
2009-03-02 10:20:00,27.36,27.61,27.36,27.59,45200.0,14.5995,14.7329,14.5995,14.7222,45200.0
2009-03-02 10:25:00,27.59,27.6,27.41,27.41,51500.0,14.7222,14.7275,14.6261,14.6261,51500.0
2009-03-02 10:30:00,27.41,27.48,27.37,27.48,36300.0,14.6261,14.6635,14.6048,14.6635,36300.0
2009-03-02 10:35:00,27.48,27.64,27.48,27.6,31000.0,14.6635,14.7489,14.6635,14.7275,31000.0
2009-03-02 10:40:00,27.6,27.6,27.4,27.46,42800.0,14.7275,14.7275,14.6208,14.6528,42800.0
2009-03-02 10:45:00,27.46,27.71,27.44,27.55,53600.0,14.6528,14.7862,14.6421,14.7008,53600.0
2009-03-02 10:50:00,27.55,27.61,27.53,27.6,13900.0,14.7008,14.7329,14.6902,14.7275,13900.0
2009-03-02 10:55:00,27.6,27.68,27.58,27.65,24700.0,14.7275,14.7702,14.7168,14.7542,24700.0
2009-03-02 11:00:00,27.65,27.74,27.63,27.74,76600.0,14.7542,14.8022,14.7435,14.8022,76600.0
2009-03-02 11:05:00,27.73,27.74,27.54,27.54,108300.0,14.7969,14.8022,14.6955,14.6955,108300.0
2009-03-02 11:10:00,27.53,27.54,27.42,27.44,40900.0,14.6902,14.6955,14.6315,14.6421,40900.0
2009-03-02 11:15:00,27.44,27.44,27.33,27.38,44800.0,14.6421,14.6421,14.5834,14.6101,44800.0
2009-03-02 11:20:00,27.37,27.43,27.35,27.41,32600.0,14.6048,14.6368,14.5941,14.6261,32600.0
2009-03-02 11:25:00,27.41,27.42,27.19,27.21,27100.0,14.6261,14.6315,14.5087,14.5194,27100.0
2009-03-02 11:30:00,27.21,27.24,27.19,27.24,22900.0,14.5194,14.5354,14.5087,14.5354,22900.0
2009-03-02 11:35:00,27.24,27.27,27.19,27.25,19800.0,14.5354,14.5514,14.5087,14.5408,19800.0
2009-03-02 11:40:00,27.25,27.29,27.21,27.21,34600.0,14.5408,14.5621,14.5194,14.5194,34600.0
2009-03-02 11:45:00,27.21,27.22,27.12,27.13,17900.0,14.5194,14.5248,14.4714,14.4767,17900.0
2009-03-02 11:50:00,27.13,27.14,27.01,27.01,29100.0,14.4767,14.4821,14.4127,14.4127,29100.0
2009-03-02 11:55:00,27.01,27.01,26.93,26.93,24100.0,14.4127,14.4127,14.37,14.37,24100.0
2009-03-02 12:00:00,26.94,26.98,26.84,26.89,33100.0,14.3753,14.3967,14.322,14.3487,33100.0
2009-03-02 12:05:00,26.88,26.98,26.88,26.97,35600.0,14.3433,14.3967,14.3433,14.3913,35600.0
2009-03-02 12:10:00,26.97,27.0,26.93,26.93,37500.0,14.3913,14.4074,14.37,14.37,37500.0
2009-03-02 12:15:00,26.93,26.96,26.81,26.83,35300.0,14.37,14.386,14.306,14.3166,35300.0
2009-03-02 12:20:00,26.84,26.86,26.83,26.83,11100.0,14.322,14.3327,14.3166,14.3166,11100.0
2009-03-02 12:25:00,26.84,26.87,26.83,26.86,15000.0,14.322,14.338,14.3166,14.3327,15000.0
2009-03-02 12:30:00,26.87,26.93,26.84,26.86,28500.0,14.338,14.37,14.322,14.3327,28500.0
2009-03-02 12:35:00,26.85,26.9,26.83,26.89,29100.0,14.3273,14.354,14.3166,14.3487,29100.0
2009-03-02 12:40:00,26.89,26.9,26.73,26.75,57200.0,14.3487,14.354,14.2633,14.274,57200.0
2009-03-02 12:45:00,26.74,26.74,26.65,26.67,18000.0,14.2686,14.2686,14.2206,14.2313,18000.0
2009-03-02 12:50:00,26.68,26.75,26.64,26.71,20800.0,14.2366,14.274,14.2153,14.2526,20800.0
2009-03-02 12:55:00,26.71,26.71,26.57,26.58,22400.0,14.2526,14.2526,14.1779,14.1832,22400.0
2009-03-02 13:00:00,26.58,26.72,26.57,26.71,48500.0,14.1832,14.2579,14.1779,14.2526,48500.0
2009-03-02 13:05:00,26.72,26.72,26.62,26.64,26800.0,14.2579,14.2579,14.2046,14.2153,26800.0
2009-03-02 13:10:00,26.64,26.65,26.55,26.56,37500.0,14.2153,14.2206,14.1672,14.1726,37500.0
2009-03-02 13:15:00,26.56,26.62,26.51,26.52,30200.0,14.1726,14.2046,14.1459,14.1512,30200.0
2009-03-02 13:20:00,26.51,26.55,26.45,26.46,19800.0,14.1459,14.1672,14.1139,14.1192,19800.0
2009-03-02 13:25:00,26.47,26.51,26.43,26.46,19600.0,14.1245,14.1459,14.1032,14.1192,19600.0
2009-03-02 13:30:00,26.47,26.47,26.39,26.39,26500.0,14.1245,14.1245,14.0819,14.0819,26500.0
2009-03-02 13:35:00,26.39,26.44,26.36,26.44,38700.0,14.0819,14.1085,14.0658,14.1085,38700.0
2009-03-02 13:40:00,26.43,26.48,26.42,26.46,26900.0,14.1032,14.1299,14.0979,14.1192,26900.0
2009-03-02 13:45:00,26.47,26.5,26.43,26.49,34100.0,14.1245,14.1406,14.1032,14.1352,34100.0
2009-03-02 13:50:00,26.49,26.55,26.47,26.55,30100.0,14.1352,14.1672,14.1245,14.1672,30100.0
2009-03-02 13:55:00,26.57,26.57,26.54,26.56,23900.0,14.1779,14.1779,14.1619,14.1726,23900.0
2009-03-02 14:00:00,26.57,26.59,26.52,26.59,37900.0,14.1779,14.1886,14.1512,14.1886,37900.0
2009-03-02 14:05:00,26.58,26.6,26.55,26.6,35600.0,14.1832,14.1939,14.1672,14.1939,35600.0
2009-03-02 14:10:00,26.6,26.61,26.59,26.61,11800.0,14.1939,14.1993,14.1886,14.1993,11800.0
2009-03-02 14:15:00,26.6,26.69,26.6,26.62,25700.0,14.1939,14.2419,14.1939,14.2046,25700.0
2009-03-02 14:20:00,26.62,26.64,26.6,26.63,35200.0,14.2046,14.2153,14.1939,14.2099,35200.0
2009-03-02 14:25:00,26.63,26.69,26.63,26.68,39000.0,14.2099,14.2419,14.2099,14.2366,39000.0
2009-03-02 14:30:00,26.68,26.77,26.66,26.75,34000.0,14.2366,14.2846,14.2259,14.274,34000.0
2009-03-02 14:35:00,26.75,26.79,26.71,26.71,34900.0,14.274,14.2953,14.2526,14.2526,34900.0
2009-03-02 14:40:00,26.7,26.77,26.67,26.7,38000.0,14.2473,14.2846,14.2313,14.2473,38000.0
2009-03-02 14:45:00,26.68,26.68,26.61,26.63,33200.0,14.2366,14.2366,14.1993,14.2099,33200.0
2009-03-02 14:50:00,26.62,26.66,26.54,26.56,49900.0,14.2046,14.2259,14.1619,14.1726,49900.0
2009-03-02 14:55:00,26.55,26.61,26.49,26.58,49300.0,14.1672,14.1993,14.1352,14.1832,49300.0
2009-03-02 15:00:00,26.57,26.57,26.48,26.51,41600.0,14.1779,14.1779,14.1299,14.1459,41600.0
2009-03-02 15:05:00,26.51,26.57,26.48,26.5,56200.0,14.1459,14.1779,14.1299,14.1406,56200.0
2009-03-02 15:10:00,26.5,26.56,26.45,26.49,34300.0,14.1406,14.1726,14.1139,14.1352,34300.0
2009-03-02 15:15:00,26.5,26.51,26.42,26.42,23700.0,14.1406,14.1459,14.0979,14.0979,23700.0
2009-03-02 15:20:00,26.43,26.53,26.42,26.47,35900.0,14.1032,14.1566,14.0979,14.1245,35900.0
2009-03-02 15:25:00,26.46,26.6,26.42,26.6,64700.0,14.1192,14.1939,14.0979,14.1939,64700.0
2009-03-02 15:30:00,26.61,26.72,26.59,26.67,88900.0,14.1993,14.2579,14.1886,14.2313,88900.0
2009-03-02 15:35:00,26.67,26.68,26.54,26.55,51700.0,14.2313,14.2366,14.1619,14.1672,51700.0
2009-03-02 15:40:00,26.56,26.56,26.44,26.51,94100.0,14.1726,14.1726,14.1085,14.1459,94100.0
2009-03-02 15:45:00,26.51,26.59,26.49,26.49,115800.0,14.1459,14.1886,14.1352,14.1352,115800.0
2009-03-02 15:50:00,26.5,26.6,26.48,26.52,103000.0,14.1406,14.1939,14.1299,14.1512,103000.0
2009-03-02 15:55:00,26.51,26.57,26.45,26.5,180900.0,14.1459,14.1779,14.1139,14.1406,180900.0
2009-03-03 09:30:00,26.78,27.1,26.54,26.54,68800.0,14.29,14.4607,14.1619,14.1619,68800.0
2009-03-03 09:35:00,26.55,27.02,26.5,26.84,51800.0,14.1672,14.418,14.1406,14.322,51800.0
2009-03-03 09:40:00,26.82,26.99,26.75,26.84,32300.0,14.3113,14.402,14.274,14.322,32300.0
2009-03-03 09:45:00,26.83,26.85,26.62,26.62,44200.0,14.3166,14.3273,14.2046,14.2046,44200.0
2009-03-03 09:50:00,26.62,26.69,26.6,26.68,61100.0,14.2046,14.2419,14.1939,14.2366,61100.0
2009-03-03 09:55:00,26.68,26.7,26.63,26.63,33800.0,14.2366,14.2473,14.2099,14.2099,33800.0
2009-03-03 10:00:00,26.6,26.63,26.5,26.57,58400.0,14.1939,14.2099,14.1406,14.1779,58400.0
2009-03-03 10:05:00,26.57,26.59,26.47,26.5,48800.0,14.1779,14.1886,14.1245,14.1406,48800.0
2009-03-03 10:10:00,26.5,26.51,26.25,26.25,51900.0,14.1406,14.1459,14.0072,14.0072,51900.0
2009-03-03 10:15:00,26.25,26.28,26.17,26.22,54100.0,14.0072,14.0232,13.9645,13.9911,54100.0
2009-03-03 10:20:00,26.22,26.34,26.11,26.13,48100.0,13.9911,14.0552,13.9324,13.9431,48100.0
2009-03-03 10:25:00,26.13,26.2,26.1,26.13,31200.0,13.9431,13.9805,13.9271,13.9431,31200.0
2009-03-03 10:30:00,26.13,26.13,26.08,26.09,24900.0,13.9431,13.9431,13.9164,13.9218,24900.0
2009-03-03 10:35:00,26.09,26.23,26.06,26.23,26900.0,13.9218,13.9965,13.9058,13.9965,26900.0
2009-03-03 10:40:00,26.22,26.28,26.2,26.22,34900.0,13.9911,14.0232,13.9805,13.9911,34900.0
2009-03-03 10:45:00,26.22,26.25,26.08,26.1,45200.0,13.9911,14.0072,13.9164,13.9271,45200.0
2009-03-03 10:50:00,26.09,26.11,25.93,25.96,52000.0,13.9218,13.9324,13.8364,13.8524,52000.0
2009-03-03 10:55:00,25.97,26.09,25.95,26.07,21600.0,13.8577,13.9218,13.8471,13.9111,21600.0
2009-03-03 11:00:00,26.06,26.1,25.93,25.95,23800.0,13.9058,13.9271,13.8364,13.8471,23800.0
2009-03-03 11:05:00,25.94,25.99,25.9,25.95,21400.0,13.8417,13.8684,13.8204,13.8471,21400.0
2009-03-03 11:10:00,25.95,25.95,25.76,25.77,32300.0,13.8471,13.8471,13.7457,13.751,32300.0
2009-03-03 11:15:00,25.78,25.78,25.61,25.67,54600.0,13.7564,13.7564,13.6656,13.6977,54600.0
2009-03-03 11:20:00,25.67,25.7,25.63,25.68,34200.0,13.6977,13.7137,13.6763,13.703,34200.0
2009-03-03 11:25:00,25.67,25.68,25.61,25.61,21400.0,13.6977,13.703,13.6656,13.6656,21400.0
2009-03-03 11:30:00,25.62,25.64,25.6,25.6,29100.0,13.671,13.6817,13.6603,13.6603,29100.0
2009-03-03 11:35:00,25.61,25.65,25.58,25.62,34500.0,13.6656,13.687,13.6496,13.671,34500.0
2009-03-03 11:40:00,25.62,25.65,25.58,25.65,29100.0,13.671,13.687,13.6496,13.687,29100.0
2009-03-03 11:45:00,25.65,25.68,25.63,25.67,20600.0,13.687,13.703,13.6763,13.6977,20600.0
2009-03-03 11:50:00,25.68,25.68,25.58,25.59,37700.0,13.703,13.703,13.6496,13.655,37700.0
2009-03-03 11:55:00,25.59,25.64,25.58,25.62,32700.0,13.655,13.6817,13.6496,13.671,32700.0
2009-03-03 12:00:00,25.62,25.73,25.62,25.68,50800.0,13.671,13.7297,13.671,13.703,50800.0
2009-03-03 12:05:00,25.68,25.76,25.67,25.76,23900.0,13.703,13.7457,13.6977,13.7457,23900.0
2009-03-03 12:10:00,25.76,25.76,25.65,25.66,33700.0,13.7457,13.7457,13.687,13.6923,33700.0
2009-03-03 12:15:00,25.65,25.77,25.59,25.76,20500.0,13.687,13.751,13.655,13.7457,20500.0
2009-03-03 12:20:00,25.75,25.8,25.74,25.76,24000.0,13.7403,13.767,13.735,13.7457,24000.0
2009-03-03 12:25:00,25.76,25.87,25.76,25.84,29300.0,13.7457,13.8044,13.7457,13.7884,29300.0
2009-03-03 12:30:00,25.83,25.83,25.69,25.7,35100.0,13.783,13.783,13.7083,13.7137,35100.0
2009-03-03 12:35:00,25.7,25.7,25.63,25.64,30500.0,13.7137,13.7137,13.6763,13.6817,30500.0
2009-03-03 12:40:00,25.64,25.69,25.63,25.68,22100.0,13.6817,13.7083,13.6763,13.703,22100.0
2009-03-03 12:45:00,25.67,25.69,25.62,25.63,39500.0,13.6977,13.7083,13.671,13.6763,39500.0
2009-03-03 12:50:00,25.63,25.64,25.58,25.61,47200.0,13.6763,13.6817,13.6496,13.6656,47200.0
2009-03-03 12:55:00,25.6,25.63,25.58,25.59,26400.0,13.6603,13.6763,13.6496,13.655,26400.0
2009-03-03 13:00:00,25.59,25.63,25.58,25.62,24900.0,13.655,13.6763,13.6496,13.671,24900.0
2009-03-03 13:05:00,25.62,25.62,25.58,25.58,26800.0,13.671,13.671,13.6496,13.6496,26800.0
2009-03-03 13:10:00,25.58,25.65,25.54,25.6,73300.0,13.6496,13.687,13.6283,13.6603,73300.0
2009-03-03 13:15:00,25.6,25.63,25.57,25.63,32600.0,13.6603,13.6763,13.6443,13.6763,32600.0
2009-03-03 13:20:00,25.64,25.71,25.63,25.66,38600.0,13.6817,13.719,13.6763,13.6923,38600.0
2009-03-03 13:25:00,25.67,25.67,25.55,25.55,25600.0,13.6977,13.6977,13.6336,13.6336,25600.0
2009-03-03 13:30:00,25.55,25.57,25.5,25.52,28600.0,13.6336,13.6443,13.6069,13.6176,28600.0
2009-03-03 13:35:00,25.51,25.52,25.42,25.44,35900.0,13.6123,13.6176,13.5643,13.5749,35900.0
2009-03-03 13:40:00,25.45,25.48,25.43,25.47,35100.0,13.5803,13.5963,13.5696,13.5909,35100.0
2009-03-03 13:45:00,25.48,25.49,25.37,25.37,73400.0,13.5963,13.6016,13.5376,13.5376,73400.0
2009-03-03 13:50:00,25.38,25.52,25.35,25.47,65300.0,13.5429,13.6176,13.5269,13.5909,65300.0
2009-03-03 13:55:00,25.47,25.6,25.4,25.57,62700.0,13.5909,13.6603,13.5536,13.6443,62700.0
2009-03-03 14:00:00,25.55,25.71,25.53,25.68,64100.0,13.6336,13.719,13.623,13.703,64100.0
2009-03-03 14:05:00,25.69,25.71,25.65,25.66,46300.0,13.7083,13.719,13.687,13.6923,46300.0
2009-03-03 14:10:00,25.66,25.82,25.64,25.78,54500.0,13.6923,13.7777,13.6817,13.7564,54500.0
2009-03-03 14:15:00,25.79,25.82,25.77,25.77,45200.0,13.7617,13.7777,13.751,13.751,45200.0
2009-03-03 14:20:00,25.78,25.88,25.75,25.88,49500.0,13.7564,13.8097,13.7403,13.8097,49500.0
2009-03-03 14:25:00,25.87,25.88,25.8,25.82,150900.0,13.8044,13.8097,13.767,13.7777,150900.0
2009-03-03 14:30:00,25.82,25.91,25.78,25.89,55400.0,13.7777,13.8257,13.7564,13.8151,55400.0
2009-03-03 14:35:00,25.89,25.99,25.89,25.91,34400.0,13.8151,13.8684,13.8151,13.8257,34400.0
2009-03-03 14:40:00,25.91,25.93,25.78,25.83,59700.0,13.8257,13.8364,13.7564,13.783,59700.0
2009-03-03 14:45:00,25.82,25.9,25.77,25.79,75200.0,13.7777,13.8204,13.751,13.7617,75200.0
2009-03-03 14:50:00,25.79,25.92,25.73,25.91,67200.0,13.7617,13.8311,13.7297,13.8257,67200.0
2009-03-03 14:55:00,25.91,26.07,25.91,25.96,72100.0,13.8257,13.9111,13.8257,13.8524,72100.0
2009-03-03 15:00:00,25.96,25.96,25.86,25.89,38000.0,13.8524,13.8524,13.799,13.8151,38000.0
2009-03-03 15:05:00,25.9,25.91,25.78,25.83,54000.0,13.8204,13.8257,13.7564,13.783,54000.0
2009-03-03 15:10:00,25.84,25.89,25.69,25.71,62600.0,13.7884,13.8151,13.7083,13.719,62600.0
2009-03-03 15:15:00,25.72,25.76,25.66,25.67,72000.0,13.7243,13.7457,13.6923,13.6977,72000.0
2009-03-03 15:20:00,25.67,25.71,25.52,25.57,81500.0,13.6977,13.719,13.6176,13.6443,81500.0
2009-03-03 15:25:00,25.57,25.6,25.54,25.55,50700.0,13.6443,13.6603,13.6283,13.6336,50700.0
2009-03-03 15:30:00,25.54,25.62,25.5,25.58,94600.0,13.6283,13.671,13.6069,13.6496,94600.0
2009-03-03 15:35:00,25.58,25.59,25.44,25.45,96800.0,13.6496,13.655,13.5749,13.5803,96800.0
2009-03-03 15:40:00,25.45,25.52,25.44,25.48,82700.0,13.5803,13.6176,13.5749,13.5963,82700.0
2009-03-03 15:45:00,25.47,25.51,25.42,25.43,68400.0,13.5909,13.6123,13.5643,13.5696,68400.0
2009-03-03 15:50:00,25.44,25.58,25.4,25.54,212600.0,13.5749,13.6496,13.5536,13.6283,212600.0
2009-03-03 15:55:00,25.54,25.58,25.4,25.45,306000.0,13.6283,13.6496,13.5536,13.5803,306000.0
2009-03-04 09:30:00,25.79,25.96,25.49,25.6,58100.0,13.7617,13.8524,13.6016,13.6603,58100.0
2009-03-04 09:35:00,25.6,25.7,25.45,25.49,68100.0,13.6603,13.7137,13.5803,13.6016,68100.0
2009-03-04 09:40:00,25.51,25.7,25.44,25.64,24700.0,13.6123,13.7137,13.5749,13.6817,24700.0
2009-03-04 09:45:00,25.63,25.63,25.45,25.57,115500.0,13.6763,13.6763,13.5803,13.6443,115500.0
2009-03-04 09:50:00,25.56,25.6,25.52,25.52,51000.0,13.639,13.6603,13.6176,13.6176,51000.0
2009-03-04 09:55:00,25.53,25.61,25.51,25.59,41800.0,13.623,13.6656,13.6123,13.655,41800.0
2009-03-04 10:00:00,25.59,25.71,25.56,25.67,56100.0,13.655,13.719,13.639,13.6977,56100.0
2009-03-04 10:05:00,25.69,25.69,25.52,25.54,61000.0,13.7083,13.7083,13.6176,13.6283,61000.0
2009-03-04 10:10:00,25.55,25.55,25.46,25.53,20600.0,13.6336,13.6336,13.5856,13.623,20600.0
2009-03-04 10:15:00,25.54,25.57,25.49,25.52,25900.0,13.6283,13.6443,13.6016,13.6176,25900.0
2009-03-04 10:20:00,25.52,25.52,25.44,25.49,44300.0,13.6176,13.6176,13.5749,13.6016,44300.0
2009-03-04 10:25:00,25.49,25.52,25.45,25.5,37000.0,13.6016,13.6176,13.5803,13.6069,37000.0
2009-03-04 10:30:00,25.5,25.54,25.46,25.52,33000.0,13.6069,13.6283,13.5856,13.6176,33000.0
2009-03-04 10:35:00,25.52,25.64,25.5,25.64,36900.0,13.6176,13.6817,13.6069,13.6817,36900.0
2009-03-04 10:40:00,25.64,25.9,25.62,25.87,58800.0,13.6817,13.8204,13.671,13.8044,58800.0
2009-03-04 10:45:00,25.87,25.93,25.82,25.86,37500.0,13.8044,13.8364,13.7777,13.799,37500.0
2009-03-04 10:50:00,25.87,25.87,25.71,25.72,51600.0,13.8044,13.8044,13.719,13.7243,51600.0
2009-03-04 10:55:00,25.72,25.75,25.6,25.67,63100.0,13.7243,13.7403,13.6603,13.6977,63100.0
2009-03-04 11:00:00,25.68,25.81,25.64,25.79,118600.0,13.703,13.7724,13.6817,13.7617,118600.0
2009-03-04 11:05:00,25.79,25.85,25.69,25.69,55000.0,13.7617,13.7937,13.7083,13.7083,55000.0
2009-03-04 11:10:00,25.7,25.76,25.65,25.65,41500.0,13.7137,13.7457,13.687,13.687,41500.0
2009-03-04 11:15:00,25.65,25.66,25.53,25.55,53900.0,13.687,13.6923,13.623,13.6336,53900.0
2009-03-04 11:20:00,25.54,25.56,25.48,25.54,42400.0,13.6283,13.639,13.5963,13.6283,42400.0
2009-03-04 11:25:00,25.55,25.61,25.49,25.6,53300.0,13.6336,13.6656,13.6016,13.6603,53300.0
2009-03-04 11:30:00,25.6,25.61,25.56,25.59,32200.0,13.6603,13.6656,13.639,13.655,32200.0
2009-03-04 11:35:00,25.59,25.63,25.58,25.6,21300.0,13.655,13.6763,13.6496,13.6603,21300.0
2009-03-04 11:40:00,25.61,25.69,25.6,25.68,17500.0,13.6656,13.7083,13.6603,13.703,17500.0
2009-03-04 11:45:00,25.68,25.71,25.63,25.71,51200.0,13.703,13.719,13.6763,13.719,51200.0
2009-03-04 11:50:00,25.71,25.74,25.67,25.74,61800.0,13.719,13.735,13.6977,13.735,61800.0
2009-03-04 11:55:00,25.74,25.87,25.73,25.86,131800.0,13.735,13.8044,13.7297,13.799,131800.0
2009-03-04 12:00:00,25.87,25.9,25.75,25.75,85800.0,13.8044,13.8204,13.7403,13.7403,85800.0
2009-03-04 12:05:00,25.75,25.76,25.7,25.71,36600.0,13.7403,13.7457,13.7137,13.719,36600.0
2009-03-04 12:10:00,25.72,25.75,25.7,25.72,28300.0,13.7243,13.7403,13.7137,13.7243,28300.0
2009-03-04 12:15:00,25.71,25.72,25.65,25.68,21600.0,13.719,13.7243,13.687,13.703,21600.0
2009-03-04 12:20:00,25.69,25.75,25.67,25.69,27400.0,13.7083,13.7403,13.6977,13.7083,27400.0
2009-03-04 12:25:00,25.69,25.72,25.68,25.69,18200.0,13.7083,13.7243,13.703,13.7083,18200.0
2009-03-04 12:30:00,25.69,25.71,25.67,25.71,17600.0,13.7083,13.719,13.6977,13.719,17600.0
2009-03-04 12:35:00,25.71,25.73,25.68,25.69,16600.0,13.719,13.7297,13.703,13.7083,16600.0
2009-03-04 12:40:00,25.7,25.7,25.65,25.65,16200.0,13.7137,13.7137,13.687,13.687,16200.0
2009-03-04 12:45:00,25.65,25.66,25.55,25.56,25400.0,13.687,13.6923,13.6336,13.639,25400.0
2009-03-04 12:50:00,25.56,25.56,25.53,25.54,12200.0,13.639,13.639,13.623,13.6283,12200.0
2009-03-04 12:55:00,25.54,25.55,25.53,25.55,24500.0,13.6283,13.6336,13.623,13.6336,24500.0
2009-03-04 13:00:00,25.54,25.59,25.54,25.59,36600.0,13.6283,13.655,13.6283,13.655,36600.0
2009-03-04 13:05:00,25.6,25.62,25.57,25.61,39800.0,13.6603,13.671,13.6443,13.6656,39800.0
2009-03-04 13:10:00,25.59,25.71,25.59,25.66,38100.0,13.655,13.719,13.655,13.6923,38100.0
2009-03-04 13:15:00,25.66,25.72,25.62,25.7,57500.0,13.6923,13.7243,13.671,13.7137,57500.0
2009-03-04 13:20:00,25.69,25.75,25.66,25.68,35100.0,13.7083,13.7403,13.6923,13.703,35100.0
2009-03-04 13:25:00,25.69,25.7,25.64,25.65,39300.0,13.7083,13.7137,13.6817,13.687,39300.0
2009-03-04 13:30:00,25.66,25.69,25.63,25.65,45200.0,13.6923,13.7083,13.6763,13.687,45200.0
2009-03-04 13:35:00,25.65,25.69,25.58,25.62,47600.0,13.687,13.7083,13.6496,13.671,47600.0
2009-03-04 13:40:00,25.61,25.65,25.58,25.6,21500.0,13.6656,13.687,13.6496,13.6603,21500.0
2009-03-04 13:45:00,25.6,25.83,25.6,25.83,72800.0,13.6603,13.783,13.6603,13.783,72800.0
2009-03-04 13:50:00,25.84,25.93,25.84,25.89,98600.0,13.7884,13.8364,13.7884,13.8151,98600.0
2009-03-04 13:55:00,25.9,25.94,25.87,25.9,73800.0,13.8204,13.8417,13.8044,13.8204,73800.0
2009-03-04 14:00:00,25.89,25.93,25.8,25.87,154700.0,13.8151,13.8364,13.767,13.8044,154700.0
2009-03-04 14:05:00,25.87,25.94,25.82,25.9,58800.0,13.8044,13.8417,13.7777,13.8204,58800.0
2009-03-04 14:10:00,25.9,25.96,25.86,25.89,80100.0,13.8204,13.8524,13.799,13.8151,80100.0
2009-03-04 14:15:00,25.89,25.98,25.89,25.95,43900.0,13.8151,13.8631,13.8151,13.8471,43900.0
2009-03-04 14:20:00,25.95,25.99,25.92,25.97,48000.0,13.8471,13.8684,13.8311,13.8577,48000.0
2009-03-04 14:25:00,25.97,25.98,25.93,25.96,76400.0,13.8577,13.8631,13.8364,13.8524,76400.0
2009-03-04 14:30:00,25.96,26.05,25.95,26.04,56100.0,13.8524,13.9004,13.8471,13.8951,56100.0
2009-03-04 14:35:00,26.04,26.23,26.04,26.22,92700.0,13.8951,13.9965,13.8951,13.9911,92700.0
2009-03-04 14:40:00,26.22,26.25,26.18,26.2,55800.0,13.9911,14.0072,13.9698,13.9805,55800.0
2009-03-04 14:45:00,26.21,26.25,26.17,26.18,50700.0,13.9858,14.0072,13.9645,13.9698,50700.0
2009-03-04 14:50:00,26.17,26.19,26.15,26.19,40700.0,13.9645,13.9751,13.9538,13.9751,40700.0
2009-03-04 14:55:00,26.19,26.26,26.17,26.23,70500.0,13.9751,14.0125,13.9645,13.9965,70500.0
2009-03-04 15:00:00,26.24,26.27,26.2,26.23,88000.0,14.0018,14.0178,13.9805,13.9965,88000.0
2009-03-04 15:05:00,26.24,26.26,26.19,26.23,59300.0,14.0018,14.0125,13.9751,13.9965,59300.0
2009-03-04 15:10:00,26.22,26.27,26.19,26.2,55100.0,13.9911,14.0178,13.9751,13.9805,55100.0
2009-03-04 15:15:00,26.19,26.28,26.18,26.27,64300.0,13.9751,14.0232,13.9698,14.0178,64300.0
2009-03-04 15:20:00,26.28,26.29,26.25,26.27,134200.0,14.0232,14.0285,14.0072,14.0178,134200.0
2009-03-04 15:25:00,26.27,26.3,26.25,26.3,100900.0,14.0178,14.0338,14.0072,14.0338,100900.0
2009-03-04 15:30:00,26.29,26.31,26.17,26.17,89000.0,14.0285,14.0392,13.9645,13.9645,89000.0
2009-03-04 15:35:00,26.17,26.21,26.14,26.16,116500.0,13.9645,13.9858,13.9485,13.9591,116500.0
2009-03-04 15:40:00,26.16,26.25,26.16,26.22,110300.0,13.9591,14.0072,13.9591,13.9911,110300.0
2009-03-04 15:45:00,26.21,26.23,26.1,26.11,127400.0,13.9858,13.9965,13.9271,13.9324,127400.0
2009-03-04 15:50:00,26.12,26.14,25.98,26.0,112900.0,13.9378,13.9485,13.8631,13.8738,112900.0
2009-03-04 15:55:00,26.01,26.02,25.93,25.94,151600.0,13.8791,13.8844,13.8364,13.8417,151600.0
2009-03-05 09:30:00,25.48,25.5,25.0,25.0,80500.0,13.5963,13.6069,13.3401,13.3401,80500.0
2009-03-05 09:35:00,25.0,25.01,24.77,24.84,97300.0,13.3401,13.3455,13.2174,13.2548,97300.0
2009-03-05 09:40:00,24.82,24.85,24.74,24.77,65700.0,13.2441,13.2601,13.2014,13.2174,65700.0
2009-03-05 09:45:00,24.76,24.79,24.67,24.69,101400.0,13.2121,13.2281,13.1641,13.1747,101400.0
2009-03-05 09:50:00,24.7,24.76,24.69,24.76,41000.0,13.1801,13.2121,13.1747,13.2121,41000.0
2009-03-05 09:55:00,24.76,24.9,24.76,24.89,39500.0,13.2121,13.2868,13.2121,13.2814,39500.0
2009-03-05 10:00:00,24.89,25.0,24.85,24.97,88000.0,13.2814,13.3401,13.2601,13.3241,88000.0
2009-03-05 10:05:00,24.97,25.03,24.96,24.97,61600.0,13.3241,13.3562,13.3188,13.3241,61600.0
2009-03-05 10:10:00,24.98,24.99,24.88,24.95,58100.0,13.3295,13.3348,13.2761,13.3135,58100.0
2009-03-05 10:15:00,24.94,24.97,24.85,24.86,38100.0,13.3081,13.3241,13.2601,13.2654,38100.0
2009-03-05 10:20:00,24.87,24.88,24.75,24.83,49600.0,13.2708,13.2761,13.2067,13.2494,49600.0
2009-03-05 10:25:00,24.83,24.87,24.82,24.85,26400.0,13.2494,13.2708,13.2441,13.2601,26400.0
2009-03-05 10:30:00,24.87,25.03,24.83,25.02,36400.0,13.2708,13.3562,13.2494,13.3508,36400.0
2009-03-05 10:35:00,25.03,25.03,24.82,24.85,21400.0,13.3562,13.3562,13.2441,13.2601,21400.0
2009-03-05 10:40:00,24.85,24.99,24.85,24.89,28700.0,13.2601,13.3348,13.2601,13.2814,28700.0
2009-03-05 10:45:00,24.88,24.88,24.75,24.81,40200.0,13.2761,13.2761,13.2067,13.2388,40200.0
2009-03-05 10:50:00,24.82,24.87,24.75,24.82,24600.0,13.2441,13.2708,13.2067,13.2441,24600.0
2009-03-05 10:55:00,24.84,24.91,24.75,24.78,45500.0,13.2548,13.2921,13.2067,13.2228,45500.0
2009-03-05 11:00:00,24.78,24.91,24.78,24.86,23000.0,13.2228,13.2921,13.2228,13.2654,23000.0
2009-03-05 11:05:00,24.86,24.9,24.84,24.9,29200.0,13.2654,13.2868,13.2548,13.2868,29200.0
2009-03-05 11:10:00,24.91,24.96,24.86,24.86,19900.0,13.2921,13.3188,13.2654,13.2654,19900.0
2009-03-05 11:15:00,24.86,24.86,24.67,24.71,42100.0,13.2654,13.2654,13.1641,13.1854,42100.0
2009-03-05 11:20:00,24.69,24.72,24.61,24.72,47800.0,13.1747,13.1907,13.132,13.1907,47800.0
2009-03-05 11:25:00,24.72,24.74,24.64,24.65,40100.0,13.1907,13.2014,13.148,13.1534,40100.0
2009-03-05 11:30:00,24.64,24.78,24.6,24.75,33900.0,13.148,13.2228,13.1267,13.2067,33900.0
2009-03-05 11:35:00,24.75,24.77,24.66,24.7,27200.0,13.2067,13.2174,13.1587,13.1801,27200.0
2009-03-05 11:40:00,24.71,24.8,24.65,24.78,35300.0,13.1854,13.2334,13.1534,13.2228,35300.0
2009-03-05 11:45:00,24.79,24.79,24.65,24.69,38100.0,13.2281,13.2281,13.1534,13.1747,38100.0
2009-03-05 11:50:00,24.7,24.7,24.5,24.5,21300.0,13.1801,13.1801,13.0733,13.0733,21300.0
2009-03-05 11:55:00,24.51,24.63,24.5,24.63,29200.0,13.0787,13.1427,13.0733,13.1427,29200.0
2009-03-05 12:00:00,24.62,24.68,24.51,24.57,39200.0,13.1374,13.1694,13.0787,13.1107,39200.0
2009-03-05 12:05:00,24.58,24.6,24.47,24.48,51100.0,13.116,13.1267,13.0573,13.0627,51100.0
2009-03-05 12:10:00,24.48,24.53,24.47,24.53,22100.0,13.0627,13.0894,13.0573,13.0894,22100.0
2009-03-05 12:15:00,24.52,24.61,24.52,24.6,14100.0,13.084,13.132,13.084,13.1267,14100.0
2009-03-05 12:20:00,24.6,24.69,24.59,24.68,21200.0,13.1267,13.1747,13.1214,13.1694,21200.0
2009-03-05 12:25:00,24.69,24.69,24.66,24.68,13400.0,13.1747,13.1747,13.1587,13.1694,13400.0
2009-03-05 12:30:00,24.69,24.69,24.64,24.69,11200.0,13.1747,13.1747,13.148,13.1747,11200.0
2009-03-05 12:35:00,24.69,24.7,24.65,24.68,11700.0,13.1747,13.1801,13.1534,13.1694,11700.0
2009-03-05 12:40:00,24.69,24.7,24.65,24.68,17200.0,13.1747,13.1801,13.1534,13.1694,17200.0
2009-03-05 12:45:00,24.68,24.68,24.59,24.59,26000.0,13.1694,13.1694,13.1214,13.1214,26000.0
2009-03-05 12:50:00,24.6,24.61,24.52,24.52,38000.0,13.1267,13.132,13.084,13.084,38000.0
2009-03-05 12:55:00,24.52,24.58,24.52,24.58,35200.0,13.084,13.116,13.084,13.116,35200.0
2009-03-05 13:00:00,24.58,24.61,24.56,24.61,24000.0,13.116,13.132,13.1054,13.132,24000.0
2009-03-05 13:05:00,24.62,24.72,24.59,24.72,33500.0,13.1374,13.1907,13.1214,13.1907,33500.0
2009-03-05 13:10:00,24.73,24.88,24.73,24.8,39700.0,13.1961,13.2761,13.1961,13.2334,39700.0
2009-03-05 13:15:00,24.81,24.89,24.78,24.89,20700.0,13.2388,13.2814,13.2228,13.2814,20700.0
2009-03-05 13:20:00,24.88,24.88,24.78,24.8,14100.0,13.2761,13.2761,13.2228,13.2334,14100.0
2009-03-05 13:25:00,24.8,24.81,24.76,24.8,14500.0,13.2334,13.2388,13.2121,13.2334,14500.0
2009-03-05 13:30:00,24.8,24.8,24.68,24.72,23900.0,13.2334,13.2334,13.1694,13.1907,23900.0
2009-03-05 13:35:00,24.72,24.75,24.7,24.75,18600.0,13.1907,13.2067,13.1801,13.2067,18600.0
2009-03-05 13:40:00,24.74,24.81,24.64,24.65,35900.0,13.2014,13.2388,13.148,13.1534,35900.0
2009-03-05 13:45:00,24.65,24.77,24.65,24.7,30800.0,13.1534,13.2174,13.1534,13.1801,30800.0
2009-03-05 13:50:00,24.69,24.75,24.63,24.75,17700.0,13.1747,13.2067,13.1427,13.2067,17700.0
2009-03-05 13:55:00,24.75,24.78,24.71,24.77,17100.0,13.2067,13.2228,13.1854,13.2174,17100.0
2009-03-05 14:00:00,24.76,24.76,24.7,24.73,15400.0,13.2121,13.2121,13.1801,13.1961,15400.0
2009-03-05 14:05:00,24.74,24.74,24.65,24.67,24700.0,13.2014,13.2014,13.1534,13.1641,24700.0
2009-03-05 14:10:00,24.67,24.79,24.61,24.79,35800.0,13.1641,13.2281,13.132,13.2281,35800.0
2009-03-05 14:15:00,24.8,25.05,24.76,25.01,92200.0,13.2334,13.3668,13.2121,13.3455,92200.0
2009-03-05 14:20:00,25.01,25.01,24.84,24.85,51500.0,13.3455,13.3455,13.2548,13.2601,51500.0
2009-03-05 14:25:00,24.84,24.93,24.81,24.91,33500.0,13.2548,13.3028,13.2388,13.2921,33500.0
2009-03-05 14:30:00,24.92,24.99,24.88,24.97,58000.0,13.2975,13.3348,13.2761,13.3241,58000.0
2009-03-05 14:35:00,24.98,25.02,24.91,24.95,58300.0,13.3295,13.3508,13.2921,13.3135,58300.0
2009-03-05 14:40:00,24.95,24.95,24.83,24.85,43000.0,13.3135,13.3135,13.2494,13.2601,43000.0
2009-03-05 14:45:00,24.85,24.92,24.81,24.91,54700.0,13.2601,13.2975,13.2388,13.2921,54700.0
2009-03-05 14:50:00,24.91,24.94,24.81,24.83,36800.0,13.2921,13.3081,13.2388,13.2494,36800.0
2009-03-05 14:55:00,24.84,24.89,24.73,24.78,64800.0,13.2548,13.2814,13.1961,13.2228,64800.0
2009-03-05 15:00:00,24.79,24.87,24.78,24.83,36000.0,13.2281,13.2708,13.2228,13.2494,36000.0
2009-03-05 15:05:00,24.83,24.94,24.78,24.85,55800.0,13.2494,13.3081,13.2228,13.2601,55800.0
2009-03-05 15:10:00,24.86,25.0,24.86,24.96,47700.0,13.2654,13.3401,13.2654,13.3188,47700.0
2009-03-05 15:15:00,24.95,25.0,24.89,24.94,80800.0,13.3135,13.3401,13.2814,13.3081,80800.0
2009-03-05 15:20:00,24.94,25.02,24.91,24.97,83300.0,13.3081,13.3508,13.2921,13.3241,83300.0
2009-03-05 15:25:00,24.97,25.02,24.88,25.0,107900.0,13.3241,13.3508,13.2761,13.3401,107900.0
2009-03-05 15:30:00,24.99,25.02,24.85,24.86,125900.0,13.3348,13.3508,13.2601,13.2654,125900.0
2009-03-05 15:35:00,24.85,24.9,24.77,24.81,138700.0,13.2601,13.2868,13.2174,13.2388,138700.0
2009-03-05 15:40:00,24.81,24.88,24.74,24.84,227400.0,13.2388,13.2761,13.2014,13.2548,227400.0
2009-03-05 15:45:00,24.84,25.01,24.84,25.0,238500.0,13.2548,13.3455,13.2548,13.3401,238500.0
2009-03-05 15:50:00,24.99,25.01,24.88,24.97,195900.0,13.3348,13.3455,13.2761,13.3241,195900.0
2009-03-05 15:55:00,24.97,25.06,24.96,25.0,276900.0,13.3241,13.3722,13.3188,13.3401,276900.0
2009-03-06 09:30:00,25.22,25.22,24.65,24.84,130400.0,13.6397,13.6397,13.3314,13.4341,130400.0
2009-03-06 09:35:00,24.84,25.07,24.84,25.01,83400.0,13.4341,13.5585,13.4341,13.5261,83400.0
2009-03-06 09:40:00,25.01,25.53,24.99,25.47,91000.0,13.5261,13.8073,13.5153,13.7749,91000.0
2009-03-06 09:45:00,25.47,25.5,25.1,25.11,67400.0,13.7749,13.7911,13.5748,13.5802,67400.0
2009-03-06 09:50:00,25.1,25.34,25.1,25.26,72900.0,13.5748,13.7046,13.5748,13.6613,72900.0
2009-03-06 09:55:00,25.26,25.26,25.12,25.22,42600.0,13.6613,13.6613,13.5856,13.6397,42600.0
2009-03-06 10:00:00,25.2,25.24,24.93,24.96,66500.0,13.6288,13.6505,13.4828,13.499,66500.0
2009-03-06 10:05:00,24.95,25.03,24.89,25.03,40300.0,13.4936,13.5369,13.4612,13.5369,40300.0
2009-03-06 10:10:00,25.02,25.11,24.94,25.0,58200.0,13.5315,13.5802,13.4882,13.5207,58200.0
2009-03-06 10:15:00,25.0,25.01,24.84,25.0,77000.0,13.5207,13.5261,13.4341,13.5207,77000.0
2009-03-06 10:20:00,24.99,25.0,24.89,24.95,46100.0,13.5153,13.5207,13.4612,13.4936,46100.0
2009-03-06 10:25:00,24.95,25.01,24.95,25.0,58200.0,13.4936,13.5261,13.4936,13.5207,58200.0
2009-03-06 10:30:00,25.01,25.15,24.98,25.06,60900.0,13.5261,13.6018,13.5099,13.5531,60900.0
2009-03-06 10:35:00,25.06,25.12,25.0,25.1,57600.0,13.5531,13.5856,13.5207,13.5748,57600.0
2009-03-06 10:40:00,25.11,25.32,25.1,25.32,57300.0,13.5802,13.6937,13.5748,13.6937,57300.0
2009-03-06 10:45:00,25.31,25.31,25.18,25.26,90000.0,13.6883,13.6883,13.618,13.6613,90000.0
2009-03-06 10:50:00,25.24,25.25,25.2,25.21,79700.0,13.6505,13.6559,13.6288,13.6342,79700.0
2009-03-06 10:55:00,25.2,25.25,24.89,24.97,161500.0,13.6288,13.6559,13.4612,13.5044,161500.0
2009-03-06 11:00:00,24.98,25.05,24.91,25.02,64100.0,13.5099,13.5477,13.472,13.5315,64100.0
2009-03-06 11:05:00,25.03,25.04,24.95,24.96,129200.0,13.5369,13.5423,13.4936,13.499,129200.0
2009-03-06 11:10:00,24.95,24.98,24.92,24.92,59100.0,13.4936,13.5099,13.4774,13.4774,59100.0
2009-03-06 11:15:00,24.93,24.95,24.85,24.89,51400.0,13.4828,13.4936,13.4396,13.4612,51400.0
2009-03-06 11:20:00,24.9,24.91,24.83,24.83,93700.0,13.4666,13.472,13.4287,13.4287,93700.0
2009-03-06 11:25:00,24.83,24.89,24.77,24.81,73100.0,13.4287,13.4612,13.3963,13.4179,73100.0
2009-03-06 11:30:00,24.81,24.91,24.8,24.85,68800.0,13.4179,13.472,13.4125,13.4396,68800.0
2009-03-06 11:35:00,24.84,24.86,24.76,24.76,67100.0,13.4341,13.445,13.3909,13.3909,67100.0
2009-03-06 11:40:00,24.76,24.77,24.64,24.69,71000.0,13.3909,13.3963,13.326,13.353,71000.0
2009-03-06 11:45:00,24.69,24.75,24.66,24.66,47200.0,13.353,13.3855,13.3368,13.3368,47200.0
2009-03-06 11:50:00,24.66,24.77,24.65,24.75,52000.0,13.3368,13.3963,13.3314,13.3855,52000.0
2009-03-06 11:55:00,24.76,24.8,24.73,24.73,35700.0,13.3909,13.4125,13.3747,13.3747,35700.0
2009-03-06 12:00:00,24.73,24.84,24.71,24.73,53800.0,13.3747,13.4341,13.3638,13.3747,53800.0
2009-03-06 12:05:00,24.72,24.85,24.72,24.84,27900.0,13.3692,13.4396,13.3692,13.4341,27900.0
2009-03-06 12:10:00,24.84,24.88,24.83,24.88,41700.0,13.4341,13.4558,13.4287,13.4558,41700.0
2009-03-06 12:15:00,24.89,24.95,24.83,24.83,41700.0,13.4612,13.4936,13.4287,13.4287,41700.0
2009-03-06 12:20:00,24.83,24.9,24.8,24.8,33100.0,13.4287,13.4666,13.4125,13.4125,33100.0
2009-03-06 12:25:00,24.81,24.81,24.76,24.77,44600.0,13.4179,13.4179,13.3909,13.3963,44600.0
2009-03-06 12:30:00,24.77,24.77,24.71,24.71,33100.0,13.3963,13.3963,13.3638,13.3638,33100.0
2009-03-06 12:35:00,24.71,24.71,24.61,24.65,42800.0,13.3638,13.3638,13.3098,13.3314,42800.0
2009-03-06 12:40:00,24.65,24.67,24.55,24.57,77300.0,13.3314,13.3422,13.2773,13.2881,77300.0
2009-03-06 12:45:00,24.57,24.58,24.4,24.41,73300.0,13.2881,13.2935,13.1962,13.2016,73300.0
2009-03-06 12:50:00,24.41,24.46,24.4,24.4,35700.0,13.2016,13.2286,13.1962,13.1962,35700.0
2009-03-06 12:55:00,24.4,24.46,24.38,24.46,36200.0,13.1962,13.2286,13.1854,13.2286,36200.0
2009-03-06 13:00:00,24.45,24.51,24.44,24.47,44900.0,13.2232,13.2557,13.2178,13.234,44900.0
2009-03-06 13:05:00,24.46,24.46,24.38,24.42,31600.0,13.2286,13.2286,13.1854,13.207,31600.0
2009-03-06 13:10:00,24.42,24.44,24.35,24.35,24900.0,13.207,13.2178,13.1691,13.1691,24900.0
2009-03-06 13:15:00,24.35,24.39,24.3,24.31,39500.0,13.1691,13.1908,13.1421,13.1475,39500.0
2009-03-06 13:20:00,24.3,24.31,24.23,24.25,36400.0,13.1421,13.1475,13.1042,13.1151,36400.0
2009-03-06 13:25:00,24.24,24.29,24.21,24.23,28500.0,13.1096,13.1367,13.0934,13.1042,28500.0
2009-03-06 13:30:00,24.24,24.27,24.15,24.18,33200.0,13.1096,13.1259,13.061,13.0772,33200.0
2009-03-06 13:35:00,24.18,24.25,24.17,24.17,30600.0,13.0772,13.1151,13.0718,13.0718,30600.0
2009-03-06 13:40:00,24.18,24.18,24.11,24.11,52800.0,13.0772,13.0772,13.0393,13.0393,52800.0
2009-03-06 13:45:00,24.12,24.21,24.1,24.19,48000.0,13.0447,13.0934,13.0339,13.0826,48000.0
2009-03-06 13:50:00,24.19,24.27,24.17,24.26,57300.0,13.0826,13.1259,13.0718,13.1205,57300.0
2009-03-06 13:55:00,24.26,24.3,24.25,24.27,32200.0,13.1205,13.1421,13.1151,13.1259,32200.0
2009-03-06 14:00:00,24.27,24.37,24.27,24.33,39100.0,13.1259,13.18,13.1259,13.1583,39100.0
2009-03-06 14:05:00,24.33,24.38,24.3,24.34,40600.0,13.1583,13.1854,13.1421,13.1637,40600.0
2009-03-06 14:10:00,24.34,24.35,24.23,24.27,66200.0,13.1637,13.1691,13.1042,13.1259,66200.0
2009-03-06 14:15:00,24.27,24.27,24.12,24.14,60500.0,13.1259,13.1259,13.0447,13.0556,60500.0
2009-03-06 14:20:00,24.13,24.18,24.12,24.14,55300.0,13.0502,13.0772,13.0447,13.0556,55300.0
2009-03-06 14:25:00,24.13,24.21,24.1,24.21,61500.0,13.0502,13.0934,13.0339,13.0934,61500.0
2009-03-06 14:30:00,24.22,24.24,24.15,24.18,57500.0,13.0988,13.1096,13.061,13.0772,57500.0
2009-03-06 14:35:00,24.18,24.22,24.13,24.22,50900.0,13.0772,13.0988,13.0502,13.0988,50900.0
2009-03-06 14:40:00,24.22,24.22,24.04,24.05,60300.0,13.0988,13.0988,13.0015,13.0069,60300.0
2009-03-06 14:45:00,24.05,24.15,24.03,24.1,68200.0,13.0069,13.061,12.9961,13.0339,68200.0
2009-03-06 14:50:00,24.09,24.15,24.02,24.06,48900.0,13.0285,13.061,12.9907,13.0123,48900.0
2009-03-06 14:55:00,24.07,24.09,24.0,24.0,67600.0,13.0177,13.0285,12.9798,12.9798,67600.0
2009-03-06 15:00:00,24.0,24.05,23.96,24.01,78500.0,12.9798,13.0069,12.9582,12.9853,78500.0
2009-03-06 15:05:00,24.02,24.06,23.95,24.05,61500.0,12.9907,13.0123,12.9528,13.0069,61500.0
2009-03-06 15:10:00,24.05,24.06,23.97,23.98,69500.0,13.0069,13.0123,12.9636,12.969,69500.0
2009-03-06 15:15:00,23.97,24.08,23.96,24.04,74600.0,12.9636,13.0231,12.9582,13.0015,74600.0
2009-03-06 15:20:00,24.04,24.05,23.92,23.93,89900.0,13.0015,13.0069,12.9366,12.942,89900.0
2009-03-06 15:25:00,23.94,24.0,23.9,23.92,91800.0,12.9474,12.9798,12.9258,12.9366,91800.0
2009-03-06 15:30:00,23.92,24.11,23.91,24.11,115300.0,12.9366,13.0393,12.9312,13.0393,115300.0
2009-03-06 15:35:00,24.09,24.14,24.05,24.07,103300.0,13.0285,13.0556,13.0069,13.0177,103300.0
2009-03-06 15:40:00,24.07,24.33,24.07,24.32,170900.0,13.0177,13.1583,13.0177,13.1529,170900.0
2009-03-06 15:45:00,24.31,24.5,24.22,24.27,218500.0,13.1475,13.2503,13.0988,13.1259,218500.0
2009-03-06 15:50:00,24.27,24.5,24.26,24.5,174100.0,13.1259,13.2503,13.1205,13.2503,174100.0
2009-03-06 15:55:00,24.5,24.59,24.46,24.57,271500.0,13.2503,13.2989,13.2286,13.2881,271500.0
2009-03-09 09:30:00,24.28,24.47,24.14,24.16,29200.0,13.1313,13.234,13.0556,13.0664,29200.0
2009-03-09 09:35:00,24.2,24.25,24.11,24.12,20500.0,13.088,13.1151,13.0393,13.0447,20500.0
2009-03-09 09:40:00,24.17,24.22,24.08,24.22,32100.0,13.0718,13.0988,13.0231,13.0988,32100.0
2009-03-09 09:45:00,24.18,24.33,24.11,24.3,31100.0,13.0772,13.1583,13.0393,13.1421,31100.0
2009-03-09 09:50:00,24.29,24.45,24.27,24.37,38000.0,13.1367,13.2232,13.1259,13.18,38000.0
2009-03-09 09:55:00,24.41,24.41,24.34,24.37,46500.0,13.2016,13.2016,13.1637,13.18,46500.0
2009-03-09 10:00:00,24.39,24.39,24.29,24.33,22600.0,13.1908,13.1908,13.1367,13.1583,22600.0
2009-03-09 10:05:00,24.32,24.65,24.32,24.61,37900.0,13.1529,13.3314,13.1529,13.3098,37900.0
2009-03-09 10:10:00,24.62,24.76,24.61,24.7,38100.0,13.3152,13.3909,13.3098,13.3584,38100.0
2009-03-09 10:15:00,24.69,24.76,24.6,24.66,27700.0,13.353,13.3909,13.3043,13.3368,27700.0
2009-03-09 10:20:00,24.68,24.69,24.54,24.57,21600.0,13.3476,13.353,13.2719,13.2881,21600.0
2009-03-09 10:25:00,24.57,24.68,24.56,24.61,25700.0,13.2881,13.3476,13.2827,13.3098,25700.0
2009-03-09 10:30:00,24.58,24.62,24.45,24.47,35300.0,13.2935,13.3152,13.2232,13.234,35300.0
2009-03-09 10:35:00,24.47,24.51,24.44,24.51,34400.0,13.234,13.2557,13.2178,13.2557,34400.0
2009-03-09 10:40:00,24.49,24.67,24.47,24.67,25200.0,13.2449,13.3422,13.234,13.3422,25200.0
2009-03-09 10:45:00,24.67,24.72,24.63,24.64,17300.0,13.3422,13.3692,13.3206,13.326,17300.0
2009-03-09 10:50:00,24.62,24.69,24.57,24.67,19900.0,13.3152,13.353,13.2881,13.3422,19900.0
2009-03-09 10:55:00,24.67,24.69,24.45,24.5,19100.0,13.3422,13.353,13.2232,13.2503,19100.0
2009-03-09 11:00:00,24.5,24.61,24.5,24.53,36100.0,13.2503,13.3098,13.2503,13.2665,36100.0
2009-03-09 11:05:00,24.53,24.58,24.44,24.55,33100.0,13.2665,13.2935,13.2178,13.2773,33100.0
2009-03-09 11:10:00,24.53,24.6,24.51,24.58,21700.0,13.2665,13.3043,13.2557,13.2935,21700.0
2009-03-09 11:15:00,24.59,24.59,24.47,24.47,52700.0,13.2989,13.2989,13.234,13.234,52700.0
2009-03-09 11:20:00,24.46,24.54,24.39,24.51,31300.0,13.2286,13.2719,13.1908,13.2557,31300.0
2009-03-09 11:25:00,24.5,24.62,24.49,24.57,25700.0,13.2503,13.3152,13.2449,13.2881,25700.0
2009-03-09 11:30:00,24.58,24.66,24.47,24.52,32300.0,13.2935,13.3368,13.234,13.2611,32300.0
2009-03-09 11:35:00,24.54,24.57,24.51,24.51,37100.0,13.2719,13.2881,13.2557,13.2557,37100.0
2009-03-09 11:40:00,24.5,24.51,24.4,24.47,36800.0,13.2503,13.2557,13.1962,13.234,36800.0
2009-03-09 11:45:00,24.48,24.53,24.44,24.46,33700.0,13.2394,13.2665,13.2178,13.2286,33700.0
2009-03-09 11:50:00,24.45,24.5,24.41,24.41,29700.0,13.2232,13.2503,13.2016,13.2016,29700.0
2009-03-09 11:55:00,24.4,24.45,24.31,24.44,31800.0,13.1962,13.2232,13.1475,13.2178,31800.0
2009-03-09 12:00:00,24.46,24.47,24.39,24.46,23300.0,13.2286,13.234,13.1908,13.2286,23300.0
2009-03-09 12:05:00,24.45,24.5,24.45,24.48,11300.0,13.2232,13.2503,13.2232,13.2394,11300.0
2009-03-09 12:10:00,24.5,24.62,24.49,24.58,27100.0,13.2503,13.3152,13.2449,13.2935,27100.0
2009-03-09 12:15:00,24.58,24.58,24.52,24.54,25900.0,13.2935,13.2935,13.2611,13.2719,25900.0
2009-03-09 12:20:00,24.54,24.64,24.54,24.6,32200.0,13.2719,13.326,13.2719,13.3043,32200.0
2009-03-09 12:25:00,24.6,24.61,24.54,24.56,23800.0,13.3043,13.3098,13.2719,13.2827,23800.0
2009-03-09 12:30:00,24.57,24.58,24.55,24.56,21500.0,13.2881,13.2935,13.2773,13.2827,21500.0
2009-03-09 12:35:00,24.55,24.58,24.47,24.47,32900.0,13.2773,13.2935,13.234,13.234,32900.0
2009-03-09 12:40:00,24.46,24.5,24.43,24.47,28900.0,13.2286,13.2503,13.2124,13.234,28900.0
2009-03-09 12:45:00,24.47,24.51,24.47,24.51,15500.0,13.234,13.2557,13.234,13.2557,15500.0
2009-03-09 12:50:00,24.51,24.53,24.47,24.48,9200.0,13.2557,13.2665,13.234,13.2394,9200.0
2009-03-09 12:55:00,24.49,24.53,24.47,24.47,18400.0,13.2449,13.2665,13.234,13.234,18400.0
2009-03-09 13:00:00,24.47,24.47,24.37,24.43,46800.0,13.234,13.234,13.18,13.2124,46800.0
2009-03-09 13:05:00,24.43,24.43,24.26,24.31,21200.0,13.2124,13.2124,13.1205,13.1475,21200.0
2009-03-09 13:10:00,24.31,24.32,24.28,24.3,11900.0,13.1475,13.1529,13.1313,13.1421,11900.0
2009-03-09 13:15:00,24.3,24.33,24.27,24.3,26100.0,13.1421,13.1583,13.1259,13.1421,26100.0
2009-03-09 13:20:00,24.3,24.31,24.22,24.22,11000.0,13.1421,13.1475,13.0988,13.0988,11000.0
2009-03-09 13:25:00,24.22,24.27,24.18,24.27,18000.0,13.0988,13.1259,13.0772,13.1259,18000.0
2009-03-09 13:30:00,24.27,24.32,24.25,24.32,20300.0,13.1259,13.1529,13.1151,13.1529,20300.0
2009-03-09 13:35:00,24.33,24.35,24.23,24.25,26700.0,13.1583,13.1691,13.1042,13.1151,26700.0
2009-03-09 13:40:00,24.24,24.31,24.22,24.3,35000.0,13.1096,13.1475,13.0988,13.1421,35000.0
2009-03-09 13:45:00,24.31,24.31,24.24,24.3,29200.0,13.1475,13.1475,13.1096,13.1421,29200.0
2009-03-09 13:50:00,24.3,24.38,24.3,24.37,54200.0,13.1421,13.1854,13.1421,13.18,54200.0
2009-03-09 13:55:00,24.36,24.39,24.27,24.31,24100.0,13.1745,13.1908,13.1259,13.1475,24100.0
2009-03-09 14:00:00,24.32,24.44,24.26,24.43,48400.0,13.1529,13.2178,13.1205,13.2124,48400.0
2009-03-09 14:05:00,24.43,24.44,24.35,24.38,46700.0,13.2124,13.2178,13.1691,13.1854,46700.0
2009-03-09 14:10:00,24.38,24.39,24.31,24.36,44300.0,13.1854,13.1908,13.1475,13.1745,44300.0
2009-03-09 14:15:00,24.35,24.4,24.33,24.35,21500.0,13.1691,13.1962,13.1583,13.1691,21500.0
2009-03-09 14:20:00,24.36,24.38,24.19,24.21,59700.0,13.1745,13.1854,13.0826,13.0934,59700.0
2009-03-09 14:25:00,24.22,24.27,24.18,24.27,39600.0,13.0988,13.1259,13.0772,13.1259,39600.0
2009-03-09 14:30:00,24.28,24.28,24.19,24.24,33700.0,13.1313,13.1313,13.0826,13.1096,33700.0
2009-03-09 14:35:00,24.24,24.26,24.17,24.2,38900.0,13.1096,13.1205,13.0718,13.088,38900.0
2009-03-09 14:40:00,24.23,24.29,24.2,24.23,40400.0,13.1042,13.1367,13.088,13.1042,40400.0
2009-03-09 14:45:00,24.23,24.34,24.21,24.32,36700.0,13.1042,13.1637,13.0934,13.1529,36700.0
2009-03-09 14:50:00,24.32,24.4,24.32,24.34,44900.0,13.1529,13.1962,13.1529,13.1637,44900.0
2009-03-09 14:55:00,24.34,24.37,24.27,24.28,27000.0,13.1637,13.18,13.1259,13.1313,27000.0
2009-03-09 15:00:00,24.29,24.36,24.29,24.33,38100.0,13.1367,13.1745,13.1367,13.1583,38100.0
2009-03-09 15:05:00,24.32,24.33,24.19,24.27,50300.0,13.1529,13.1583,13.0826,13.1259,50300.0
2009-03-09 15:10:00,24.27,24.27,24.08,24.1,35700.0,13.1259,13.1259,13.0231,13.0339,35700.0
2009-03-09 15:15:00,24.1,24.13,24.02,24.06,53800.0,13.0339,13.0502,12.9907,13.0123,53800.0
2009-03-09 15:20:00,24.05,24.11,23.97,23.99,55100.0,13.0069,13.0393,12.9636,12.9744,55100.0
2009-03-09 15:25:00,23.99,24.08,23.96,24.07,48100.0,12.9744,13.0231,12.9582,13.0177,48100.0
2009-03-09 15:30:00,24.06,24.11,24.01,24.06,58500.0,13.0123,13.0393,12.9853,13.0123,58500.0
2009-03-09 15:35:00,24.05,24.14,23.95,23.95,97500.0,13.0069,13.0556,12.9528,12.9528,97500.0
2009-03-09 15:40:00,23.95,24.0,23.92,23.98,95300.0,12.9528,12.9798,12.9366,12.969,95300.0
2009-03-09 15:45:00,23.98,24.0,23.86,23.93,111000.0,12.969,12.9798,12.9041,12.942,111000.0
2009-03-09 15:50:00,23.93,24.11,23.92,24.05,151000.0,12.942,13.0393,12.9366,13.0069,151000.0
2009-03-09 15:55:00,24.04,24.16,24.03,24.09,165000.0,13.0015,13.0664,12.9961,13.0285,165000.0
2009-03-10 09:30:00,24.6,24.6,24.41,24.48,42600.0,13.3043,13.3043,13.2016,13.2394,42600.0
2009-03-10 09:35:00,24.48,24.63,24.45,24.54,41000.0,13.2394,13.3206,13.2232,13.2719,41000.0
2009-03-10 09:40:00,24.54,24.68,24.38,24.67,43500.0,13.2719,13.3476,13.1854,13.3422,43500.0
2009-03-10 09:45:00,24.68,24.79,24.66,24.66,52400.0,13.3476,13.4071,13.3368,13.3368,52400.0
2009-03-10 09:50:00,24.65,24.65,24.47,24.52,43900.0,13.3314,13.3314,13.234,13.2611,43900.0
2009-03-10 09:55:00,24.52,24.57,24.49,24.55,99500.0,13.2611,13.2881,13.2449,13.2773,99500.0
2009-03-10 10:00:00,24.56,24.59,24.49,24.5,67000.0,13.2827,13.2989,13.2449,13.2503,67000.0
2009-03-10 10:05:00,24.49,24.55,24.49,24.53,43900.0,13.2449,13.2773,13.2449,13.2665,43900.0
2009-03-10 10:10:00,24.53,24.57,24.48,24.54,43300.0,13.2665,13.2881,13.2394,13.2719,43300.0
2009-03-10 10:15:00,24.54,24.74,24.54,24.67,58300.0,13.2719,13.3801,13.2719,13.3422,58300.0
2009-03-10 10:20:00,24.66,24.67,24.57,24.59,37100.0,13.3368,13.3422,13.2881,13.2989,37100.0
2009-03-10 10:25:00,24.59,24.59,24.5,24.51,26100.0,13.2989,13.2989,13.2503,13.2557,26100.0
2009-03-10 10:30:00,24.52,24.58,24.51,24.54,28500.0,13.2611,13.2935,13.2557,13.2719,28500.0
2009-03-10 10:35:00,24.53,24.54,24.48,24.49,56800.0,13.2665,13.2719,13.2394,13.2449,56800.0
2009-03-10 10:40:00,24.49,24.5,24.44,24.46,31800.0,13.2449,13.2503,13.2178,13.2286,31800.0
2009-03-10 10:45:00,24.47,24.64,24.47,24.62,90600.0,13.234,13.326,13.234,13.3152,90600.0
2009-03-10 10:50:00,24.62,24.66,24.58,24.65,84200.0,13.3152,13.3368,13.2935,13.3314,84200.0
2009-03-10 10:55:00,24.66,24.7,24.61,24.61,27900.0,13.3368,13.3584,13.3098,13.3098,27900.0
2009-03-10 11:00:00,24.62,24.63,24.58,24.59,15300.0,13.3152,13.3206,13.2935,13.2989,15300.0
2009-03-10 11:05:00,24.59,24.62,24.58,24.59,18200.0,13.2989,13.3152,13.2935,13.2989,18200.0
2009-03-10 11:10:00,24.58,24.63,24.54,24.63,17500.0,13.2935,13.3206,13.2719,13.3206,17500.0
2009-03-10 11:15:00,24.62,24.73,24.62,24.71,29000.0,13.3152,13.3747,13.3152,13.3638,29000.0
2009-03-10 11:20:00,24.72,24.79,24.7,24.77,34900.0,13.3692,13.4071,13.3584,13.3963,34900.0
2009-03-10 11:25:00,24.78,24.93,24.75,24.91,39700.0,13.4017,13.4828,13.3855,13.472,39700.0
2009-03-10 11:30:00,24.9,24.95,24.9,24.91,26500.0,13.4666,13.4936,13.4666,13.472,26500.0
2009-03-10 11:35:00,24.91,24.91,24.8,24.81,21200.0,13.472,13.472,13.4125,13.4179,21200.0
2009-03-10 11:40:00,24.81,24.82,24.77,24.82,13900.0,13.4179,13.4233,13.3963,13.4233,13900.0
2009-03-10 11:45:00,24.82,24.87,24.77,24.79,27300.0,13.4233,13.4504,13.3963,13.4071,27300.0
2009-03-10 11:50:00,24.79,24.87,24.79,24.86,35500.0,13.4071,13.4504,13.4071,13.445,35500.0
2009-03-10 11:55:00,24.86,25.1,24.86,25.09,60000.0,13.445,13.5748,13.445,13.5693,60000.0
2009-03-10 12:00:00,25.1,25.16,25.02,25.1,48700.0,13.5748,13.6072,13.5315,13.5748,48700.0
2009-03-10 12:05:00,25.1,25.13,25.03,25.07,35900.0,13.5748,13.591,13.5369,13.5585,35900.0
2009-03-10 12:10:00,25.08,25.1,25.0,25.0,36800.0,13.5639,13.5748,13.5207,13.5207,36800.0
2009-03-10 12:15:00,25.01,25.02,24.97,25.0,23400.0,13.5261,13.5315,13.5044,13.5207,23400.0
2009-03-10 12:20:00,24.99,25.07,24.99,25.05,22000.0,13.5153,13.5585,13.5153,13.5477,22000.0
2009-03-10 12:25:00,25.05,25.13,25.04,25.11,20500.0,13.5477,13.591,13.5423,13.5802,20500.0
2009-03-10 12:30:00,25.11,25.21,25.1,25.2,36600.0,13.5802,13.6342,13.5748,13.6288,36600.0
2009-03-10 12:35:00,25.2,25.22,25.14,25.15,43300.0,13.6288,13.6397,13.5964,13.6018,43300.0
2009-03-10 12:40:00,25.14,25.15,25.08,25.1,21700.0,13.5964,13.6018,13.5639,13.5748,21700.0
2009-03-10 12:45:00,25.1,25.15,25.09,25.1,32400.0,13.5748,13.6018,13.5693,13.5748,32400.0
2009-03-10 12:50:00,25.1,25.14,25.07,25.09,36400.0,13.5748,13.5964,13.5585,13.5693,36400.0
2009-03-10 12:55:00,25.09,25.16,25.07,25.13,32900.0,13.5693,13.6072,13.5585,13.591,32900.0
2009-03-10 13:00:00,25.12,25.14,25.09,25.1,35200.0,13.5856,13.5964,13.5693,13.5748,35200.0
2009-03-10 13:05:00,25.1,25.14,25.08,25.11,41800.0,13.5748,13.5964,13.5639,13.5802,41800.0
2009-03-10 13:10:00,25.1,25.15,25.07,25.11,45900.0,13.5748,13.6018,13.5585,13.5802,45900.0
2009-03-10 13:15:00,25.1,25.13,25.07,25.07,32800.0,13.5748,13.591,13.5585,13.5585,32800.0
2009-03-10 13:20:00,25.08,25.11,25.02,25.03,43100.0,13.5639,13.5802,13.5315,13.5369,43100.0
2009-03-10 13:25:00,25.03,25.03,24.98,25.0,25800.0,13.5369,13.5369,13.5099,13.5207,25800.0
2009-03-10 13:30:00,24.98,25.16,24.97,25.15,49100.0,13.5099,13.6072,13.5044,13.6018,49100.0
2009-03-10 13:35:00,25.14,25.2,25.12,25.15,42100.0,13.5964,13.6288,13.5856,13.6018,42100.0
2009-03-10 13:40:00,25.15,25.31,25.15,25.27,66000.0,13.6018,13.6883,13.6018,13.6667,66000.0
2009-03-10 13:45:00,25.27,25.29,25.24,25.27,54400.0,13.6667,13.6775,13.6505,13.6667,54400.0
2009-03-10 13:50:00,25.27,25.27,25.25,25.26,109900.0,13.6667,13.6667,13.6559,13.6613,109900.0
2009-03-10 13:55:00,25.26,25.31,25.21,25.23,200200.0,13.6613,13.6883,13.6342,13.6451,200200.0
2009-03-10 14:00:00,25.23,25.34,25.18,25.28,99800.0,13.6451,13.7046,13.618,13.6721,99800.0
2009-03-10 14:05:00,25.28,25.35,25.16,25.2,203300.0,13.6721,13.71,13.6072,13.6288,203300.0
2009-03-10 14:10:00,25.2,25.29,25.18,25.2,81700.0,13.6288,13.6775,13.618,13.6288,81700.0
2009-03-10 14:15:00,25.2,25.21,25.11,25.16,66100.0,13.6288,13.6342,13.5802,13.6072,66100.0
2009-03-10 14:20:00,25.16,25.19,25.12,25.16,49700.0,13.6072,13.6234,13.5856,13.6072,49700.0
2009-03-10 14:25:00,25.17,25.26,25.15,25.17,74800.0,13.6126,13.6613,13.6018,13.6126,74800.0
2009-03-10 14:30:00,25.18,25.26,25.17,25.25,73800.0,13.618,13.6613,13.6126,13.6559,73800.0
2009-03-10 14:35:00,25.25,25.31,25.12,25.13,63500.0,13.6559,13.6883,13.5856,13.591,63500.0
2009-03-10 14:40:00,25.13,25.14,25.07,25.13,47200.0,13.591,13.5964,13.5585,13.591,47200.0
2009-03-10 14:45:00,25.14,25.18,24.89,24.92,105200.0,13.5964,13.618,13.4612,13.4774,105200.0
2009-03-10 14:50:00,24.91,25.02,24.91,24.96,56600.0,13.472,13.5315,13.472,13.499,56600.0
2009-03-10 14:55:00,24.96,25.14,24.92,25.12,105200.0,13.499,13.5964,13.4774,13.5856,105200.0
2009-03-10 15:00:00,25.13,25.15,25.03,25.06,88100.0,13.591,13.6018,13.5369,13.5531,88100.0
2009-03-10 15:05:00,25.06,25.14,25.03,25.06,60700.0,13.5531,13.5964,13.5369,13.5531,60700.0
2009-03-10 15:10:00,25.06,25.1,24.99,25.01,81000.0,13.5531,13.5748,13.5153,13.5261,81000.0
2009-03-10 15:15:00,25.01,25.02,24.91,24.99,150400.0,13.5261,13.5315,13.472,13.5153,150400.0
2009-03-10 15:20:00,24.95,25.1,24.94,24.98,76300.0,13.4936,13.5748,13.4882,13.5099,76300.0
2009-03-10 15:25:00,24.97,25.19,24.95,25.12,100300.0,13.5044,13.6234,13.4936,13.5856,100300.0
2009-03-10 15:30:00,25.12,25.15,24.98,24.98,86500.0,13.5856,13.6018,13.5099,13.5099,86500.0
2009-03-10 15:35:00,24.99,25.08,24.95,25.08,91500.0,13.5153,13.5639,13.4936,13.5639,91500.0
2009-03-10 15:40:00,25.07,25.18,24.98,25.04,185900.0,13.5585,13.618,13.5099,13.5423,185900.0
2009-03-10 15:45:00,25.05,25.07,24.93,24.98,172800.0,13.5477,13.5585,13.4828,13.5099,172800.0
2009-03-10 15:50:00,24.97,25.05,24.96,24.99,140000.0,13.5044,13.5477,13.499,13.5153,140000.0
2009-03-10 15:55:00,25.0,25.12,24.98,25.02,199500.0,13.5207,13.5856,13.5099,13.5315,199500.0
2009-03-11 09:30:00,25.29,25.34,25.13,25.26,26300.0,13.6775,13.7046,13.591,13.6613,26300.0
2009-03-11 09:35:00,25.27,25.33,25.18,25.28,37600.0,13.6667,13.6991,13.618,13.6721,37600.0
2009-03-11 09:40:00,25.27,25.47,25.16,25.21,40600.0,13.6667,13.7749,13.6072,13.6342,40600.0
2009-03-11 09:45:00,25.23,25.48,25.13,25.46,36700.0,13.6451,13.7803,13.591,13.7695,36700.0
2009-03-11 09:50:00,25.47,25.6,25.31,25.6,32100.0,13.7749,13.8452,13.6883,13.8452,32100.0
2009-03-11 09:55:00,25.6,25.62,25.46,25.62,30400.0,13.8452,13.856,13.7695,13.856,30400.0
2009-03-11 10:00:00,25.59,25.65,25.26,25.31,81300.0,13.8398,13.8722,13.6613,13.6883,81300.0
2009-03-11 10:05:00,25.34,25.46,25.31,25.44,65100.0,13.7046,13.7695,13.6883,13.7586,65100.0
2009-03-11 10:10:00,25.42,25.75,25.39,25.66,97600.0,13.7478,13.9263,13.7316,13.8776,97600.0
2009-03-11 10:15:00,25.68,25.68,25.46,25.48,42000.0,13.8884,13.8884,13.7695,13.7803,42000.0
2009-03-11 10:20:00,25.48,25.52,25.45,25.48,31600.0,13.7803,13.8019,13.764,13.7803,31600.0
2009-03-11 10:25:00,25.49,25.52,25.45,25.49,37600.0,13.7857,13.8019,13.764,13.7857,37600.0
2009-03-11 10:30:00,25.5,25.51,25.37,25.4,51500.0,13.7911,13.7965,13.7208,13.737,51500.0
2009-03-11 10:35:00,25.4,25.41,25.32,25.32,33300.0,13.737,13.7424,13.6937,13.6937,33300.0
2009-03-11 10:40:00,25.34,25.43,25.32,25.33,40400.0,13.7046,13.7532,13.6937,13.6991,40400.0
2009-03-11 10:45:00,25.33,25.37,25.29,25.34,35300.0,13.6991,13.7208,13.6775,13.7046,35300.0
2009-03-11 10:50:00,25.33,25.4,25.3,25.36,40600.0,13.6991,13.737,13.6829,13.7154,40600.0
2009-03-11 10:55:00,25.36,25.36,25.27,25.31,28900.0,13.7154,13.7154,13.6667,13.6883,28900.0
2009-03-11 11:00:00,25.3,25.36,25.3,25.35,33100.0,13.6829,13.7154,13.6829,13.71,33100.0
2009-03-11 11:05:00,25.37,25.42,25.3,25.41,33500.0,13.7208,13.7478,13.6829,13.7424,33500.0
2009-03-11 11:10:00,25.41,25.41,25.2,25.26,36300.0,13.7424,13.7424,13.6288,13.6613,36300.0
2009-03-11 11:15:00,25.25,25.34,25.24,25.31,28400.0,13.6559,13.7046,13.6505,13.6883,28400.0
2009-03-11 11:20:00,25.3,25.33,25.24,25.25,44200.0,13.6829,13.6991,13.6505,13.6559,44200.0
2009-03-11 11:25:00,25.25,25.28,25.22,25.27,28900.0,13.6559,13.6721,13.6397,13.6667,28900.0
2009-03-11 11:30:00,25.27,25.35,25.27,25.32,38600.0,13.6667,13.71,13.6667,13.6937,38600.0
2009-03-11 11:35:00,25.31,25.33,25.27,25.28,37500.0,13.6883,13.6991,13.6667,13.6721,37500.0
2009-03-11 11:40:00,25.28,25.33,25.25,25.26,28700.0,13.6721,13.6991,13.6559,13.6613,28700.0
2009-03-11 11:45:00,25.26,25.35,25.25,25.34,30500.0,13.6613,13.71,13.6559,13.7046,30500.0
2009-03-11 11:50:00,25.34,25.45,25.32,25.37,45000.0,13.7046,13.764,13.6937,13.7208,45000.0
2009-03-11 11:55:00,25.37,25.39,25.31,25.32,20900.0,13.7208,13.7316,13.6883,13.6937,20900.0
2009-03-11 12:00:00,25.32,25.36,25.24,25.28,56900.0,13.6937,13.7154,13.6505,13.6721,56900.0
2009-03-11 12:05:00,25.28,25.29,25.26,25.27,42000.0,13.6721,13.6775,13.6613,13.6667,42000.0
2009-03-11 12:10:00,25.27,25.27,25.18,25.19,48900.0,13.6667,13.6667,13.618,13.6234,48900.0
2009-03-11 12:15:00,25.19,25.19,25.15,25.15,46100.0,13.6234,13.6234,13.6018,13.6018,46100.0
2009-03-11 12:20:00,25.15,25.15,25.08,25.1,29800.0,13.6018,13.6018,13.5639,13.5748,29800.0
2009-03-11 12:25:00,25.1,25.15,25.09,25.13,19800.0,13.5748,13.6018,13.5693,13.591,19800.0
2009-03-11 12:30:00,25.12,25.14,25.04,25.12,52900.0,13.5856,13.5964,13.5423,13.5856,52900.0
2009-03-11 12:35:00,25.12,25.14,24.98,24.99,43300.0,13.5856,13.5964,13.5099,13.5153,43300.0
2009-03-11 12:40:00,24.99,25.01,24.97,24.98,28900.0,13.5153,13.5261,13.5044,13.5099,28900.0
2009-03-11 12:45:00,24.99,25.01,24.97,25.0,39600.0,13.5153,13.5261,13.5044,13.5207,39600.0
2009-03-11 12:50:00,24.99,25.0,24.97,24.98,34400.0,13.5153,13.5207,13.5044,13.5099,34400.0
2009-03-11 12:55:00,24.98,24.98,24.9,24.9,34200.0,13.5099,13.5099,13.4666,13.4666,34200.0
2009-03-11 13:00:00,24.91,24.95,24.9,24.93,44100.0,13.472,13.4936,13.4666,13.4828,44100.0
2009-03-11 13:05:00,24.94,24.94,24.9,24.93,39300.0,13.4882,13.4882,13.4666,13.4828,39300.0
2009-03-11 13:10:00,24.93,24.95,24.91,24.93,46200.0,13.4828,13.4936,13.472,13.4828,46200.0
2009-03-11 13:15:00,24.92,24.96,24.92,24.94,41600.0,13.4774,13.499,13.4774,13.4882,41600.0
2009-03-11 13:20:00,24.94,24.96,24.92,24.95,36400.0,13.4882,13.499,13.4774,13.4936,36400.0
2009-03-11 13:25:00,24.94,24.95,24.9,24.93,36800.0,13.4882,13.4936,13.4666,13.4828,36800.0
2009-03-11 13:30:00,24.94,24.96,24.91,24.91,22200.0,13.4882,13.499,13.472,13.472,22200.0
2009-03-11 13:35:00,24.92,24.97,24.91,24.97,53600.0,13.4774,13.5044,13.472,13.5044,53600.0
2009-03-11 13:40:00,24.97,24.98,24.96,24.97,35300.0,13.5044,13.5099,13.499,13.5044,35300.0
2009-03-11 13:45:00,24.97,24.97,24.92,24.92,52200.0,13.5044,13.5044,13.4774,13.4774,52200.0
2009-03-11 13:50:00,24.93,24.94,24.86,24.87,29600.0,13.4828,13.4882,13.445,13.4504,29600.0
2009-03-11 13:55:00,24.87,24.95,24.87,24.95,26100.0,13.4504,13.4936,13.4504,13.4936,26100.0
2009-03-11 14:00:00,24.95,24.96,24.92,24.94,40300.0,13.4936,13.499,13.4774,13.4882,40300.0
2009-03-11 14:05:00,24.94,24.94,24.87,24.91,41200.0,13.4882,13.4882,13.4504,13.472,41200.0
2009-03-11 14:10:00,24.9,24.91,24.82,24.86,47200.0,13.4666,13.472,13.4233,13.445,47200.0
2009-03-11 14:15:00,24.85,24.86,24.75,24.75,41300.0,13.4396,13.445,13.3855,13.3855,41300.0
2009-03-11 14:20:00,24.75,24.77,24.73,24.74,30100.0,13.3855,13.3963,13.3747,13.3801,30100.0
2009-03-11 14:25:00,24.75,24.76,24.71,24.75,34300.0,13.3855,13.3909,13.3638,13.3855,34300.0
2009-03-11 14:30:00,24.75,24.78,24.74,24.76,60800.0,13.3855,13.4017,13.3801,13.3909,60800.0
2009-03-11 14:35:00,24.76,24.77,24.74,24.74,69000.0,13.3909,13.3963,13.3801,13.3801,69000.0
2009-03-11 14:40:00,24.75,24.76,24.72,24.73,128700.0,13.3855,13.3909,13.3692,13.3747,128700.0
2009-03-11 14:45:00,24.72,24.76,24.66,24.71,138800.0,13.3692,13.3909,13.3368,13.3638,138800.0
2009-03-11 14:50:00,24.72,24.72,24.65,24.69,71500.0,13.3692,13.3692,13.3314,13.353,71500.0
2009-03-11 14:55:00,24.68,24.7,24.67,24.68,46600.0,13.3476,13.3584,13.3422,13.3476,46600.0
2009-03-11 15:00:00,24.68,24.71,24.68,24.7,75200.0,13.3476,13.3638,13.3476,13.3584,75200.0
2009-03-11 15:05:00,24.7,24.73,24.65,24.72,68700.0,13.3584,13.3747,13.3314,13.3692,68700.0
2009-03-11 15:10:00,24.71,24.74,24.71,24.73,61300.0,13.3638,13.3801,13.3638,13.3747,61300.0
2009-03-11 15:15:00,24.73,24.73,24.69,24.69,110300.0,13.3747,13.3747,13.353,13.353,110300.0
2009-03-11 15:20:00,24.7,24.73,24.67,24.7,93500.0,13.3584,13.3747,13.3422,13.3584,93500.0
2009-03-11 15:25:00,24.69,24.72,24.67,24.67,97100.0,13.353,13.3692,13.3422,13.3422,97100.0
2009-03-11 15:30:00,24.68,24.68,24.62,24.64,113700.0,13.3476,13.3476,13.3152,13.326,113700.0
2009-03-11 15:35:00,24.64,24.65,24.59,24.64,139400.0,13.326,13.3314,13.2989,13.326,139400.0
2009-03-11 15:40:00,24.64,24.65,24.62,24.62,76200.0,13.326,13.3314,13.3152,13.3152,76200.0
2009-03-11 15:45:00,24.63,24.63,24.54,24.58,122900.0,13.3206,13.3206,13.2719,13.2935,122900.0
2009-03-11 15:50:00,24.57,24.62,24.56,24.6,111400.0,13.2881,13.3152,13.2827,13.3043,111400.0
2009-03-11 15:55:00,24.6,24.61,24.46,24.5,201900.0,13.3043,13.3098,13.2286,13.2503,201900.0
2009-03-12 09:30:00,24.44,24.6,24.41,24.42,39300.0,13.2178,13.3043,13.2016,13.207,39300.0
2009-03-12 09:35:00,24.42,24.42,24.16,24.16,40500.0,13.207,13.207,13.0664,13.0664,40500.0
2009-03-12 09:40:00,24.16,24.28,24.07,24.1,50900.0,13.0664,13.1313,13.0177,13.0339,50900.0
2009-03-12 09:45:00,24.12,24.15,23.98,23.99,56100.0,13.0447,13.061,12.969,12.9744,56100.0
2009-03-12 09:50:00,24.0,24.16,24.0,24.07,40500.0,12.9798,13.0664,12.9798,13.0177,40500.0
2009-03-12 09:55:00,24.09,24.1,24.07,24.1,37100.0,13.0285,13.0339,13.0177,13.0339,37100.0
2009-03-12 10:00:00,24.1,24.17,24.08,24.15,37500.0,13.0339,13.0718,13.0231,13.061,37500.0
2009-03-12 10:05:00,24.15,24.15,24.07,24.1,138700.0,13.061,13.061,13.0177,13.0339,138700.0
2009-03-12 10:10:00,24.11,24.11,24.07,24.08,47800.0,13.0393,13.0393,13.0177,13.0231,47800.0
2009-03-12 10:15:00,24.08,24.12,24.05,24.07,102900.0,13.0231,13.0447,13.0069,13.0177,102900.0
2009-03-12 10:20:00,24.06,24.09,24.0,24.0,157700.0,13.0123,13.0285,12.9798,12.9798,157700.0
2009-03-12 10:25:00,24.01,24.01,23.75,23.77,276700.0,12.9853,12.9853,12.8446,12.8555,276700.0
2009-03-12 10:30:00,23.77,23.85,23.7,23.72,164700.0,12.8555,12.8987,12.8176,12.8284,164700.0
2009-03-12 10:35:00,23.73,23.8,23.66,23.66,122200.0,12.8338,12.8717,12.796,12.796,122200.0
2009-03-12 10:40:00,23.66,23.78,23.65,23.7,148300.0,12.796,12.8609,12.7906,12.8176,148300.0
2009-03-12 10:45:00,23.72,23.98,23.67,23.91,97600.0,12.8284,12.969,12.8014,12.9312,97600.0
2009-03-12 10:50:00,23.92,23.97,23.91,23.95,52800.0,12.9366,12.9636,12.9312,12.9528,52800.0
2009-03-12 10:55:00,23.96,23.97,23.88,23.94,58700.0,12.9582,12.9636,12.9149,12.9474,58700.0
2009-03-12 11:00:00,23.94,23.95,23.84,23.9,119900.0,12.9474,12.9528,12.8933,12.9258,119900.0
2009-03-12 11:05:00,23.9,23.93,23.89,23.92,73200.0,12.9258,12.942,12.9204,12.9366,73200.0
2009-03-12 11:10:00,23.92,23.94,23.9,23.91,82400.0,12.9366,12.9474,12.9258,12.9312,82400.0
2009-03-12 11:15:00,23.9,23.96,23.86,23.95,79100.0,12.9258,12.9582,12.9041,12.9528,79100.0
2009-03-12 11:20:00,23.95,23.96,23.93,23.95,57600.0,12.9528,12.9582,12.942,12.9528,57600.0
2009-03-12 11:25:00,23.96,23.97,23.88,23.92,97300.0,12.9582,12.9636,12.9149,12.9366,97300.0
2009-03-12 11:30:00,23.92,24.0,23.92,23.98,87400.0,12.9366,12.9798,12.9366,12.969,87400.0
2009-03-12 11:35:00,23.99,24.05,23.99,24.04,81000.0,12.9744,13.0069,12.9744,13.0015,81000.0
2009-03-12 11:40:00,24.04,24.12,23.97,23.99,165900.0,13.0015,13.0447,12.9636,12.9744,165900.0
2009-03-12 11:45:00,24.0,24.1,23.99,24.09,59800.0,12.9798,13.0339,12.9744,13.0285,59800.0
2009-03-12 11:50:00,24.11,24.11,24.09,24.1,42900.0,13.0393,13.0393,13.0285,13.0339,42900.0
2009-03-12 11:55:00,24.09,24.11,23.99,24.0,53300.0,13.0285,13.0393,12.9744,12.9798,53300.0
2009-03-12 12:00:00,24.0,24.01,23.95,23.95,32600.0,12.9798,12.9853,12.9528,12.9528,32600.0
2009-03-12 12:05:00,23.96,23.96,23.9,23.96,42600.0,12.9582,12.9582,12.9258,12.9582,42600.0
2009-03-12 12:10:00,23.95,24.01,23.95,23.98,27900.0,12.9528,12.9853,12.9528,12.969,27900.0
2009-03-12 12:15:00,23.98,24.04,23.98,24.03,33800.0,12.969,13.0015,12.969,12.9961,33800.0
2009-03-12 12:20:00,24.04,24.06,23.94,23.98,63300.0,13.0015,13.0123,12.9474,12.969,63300.0
2009-03-12 12:25:00,23.98,23.98,23.83,23.88,64000.0,12.969,12.969,12.8879,12.9149,64000.0
2009-03-12 12:30:00,23.88,23.9,23.86,23.9,49000.0,12.9149,12.9258,12.9041,12.9258,49000.0
2009-03-12 12:35:00,23.9,23.91,23.88,23.89,42800.0,12.9258,12.9312,12.9149,12.9204,42800.0
2009-03-12 12:40:00,23.9,23.91,23.89,23.89,61900.0,12.9258,12.9312,12.9204,12.9204,61900.0
2009-03-12 12:45:00,23.89,23.9,23.88,23.89,48100.0,12.9204,12.9258,12.9149,12.9204,48100.0
2009-03-12 12:50:00,23.9,23.96,23.88,23.93,70700.0,12.9258,12.9582,12.9149,12.942,70700.0
2009-03-12 12:55:00,23.93,23.95,23.87,23.87,47100.0,12.942,12.9528,12.9095,12.9095,47100.0
2009-03-12 13:00:00,23.87,23.88,23.77,23.77,76700.0,12.9095,12.9149,12.8555,12.8555,76700.0
2009-03-12 13:05:00,23.78,23.82,23.76,23.82,34600.0,12.8609,12.8825,12.85,12.8825,34600.0
2009-03-12 13:10:00,23.82,23.86,23.81,23.85,59000.0,12.8825,12.9041,12.8771,12.8987,59000.0
2009-03-12 13:15:00,23.85,23.85,23.79,23.8,37500.0,12.8987,12.8987,12.8663,12.8717,37500.0
2009-03-12 13:20:00,23.8,23.91,23.8,23.88,66600.0,12.8717,12.9312,12.8717,12.9149,66600.0
2009-03-12 13:25:00,23.88,23.88,23.78,23.78,42000.0,12.9149,12.9149,12.8609,12.8609,42000.0
2009-03-12 13:30:00,23.79,23.81,23.78,23.79,41100.0,12.8663,12.8771,12.8609,12.8663,41100.0
2009-03-12 13:35:00,23.8,23.8,23.77,23.78,28500.0,12.8717,12.8717,12.8555,12.8609,28500.0
2009-03-12 13:40:00,23.78,23.81,23.77,23.79,40400.0,12.8609,12.8771,12.8555,12.8663,40400.0
2009-03-12 13:45:00,23.79,23.79,23.77,23.78,15700.0,12.8663,12.8663,12.8555,12.8609,15700.0
2009-03-12 13:50:00,23.78,23.81,23.76,23.78,57900.0,12.8609,12.8771,12.85,12.8609,57900.0
2009-03-12 13:55:00,23.78,23.8,23.74,23.79,41700.0,12.8609,12.8717,12.8392,12.8663,41700.0
2009-03-12 14:00:00,23.79,23.81,23.78,23.8,40400.0,12.8663,12.8771,12.8609,12.8717,40400.0
2009-03-12 14:05:00,23.8,23.81,23.74,23.76,44100.0,12.8717,12.8771,12.8392,12.85,44100.0
2009-03-12 14:10:00,23.76,23.81,23.75,23.8,94500.0,12.85,12.8771,12.8446,12.8717,94500.0
2009-03-12 14:15:00,23.8,23.81,23.77,23.77,98600.0,12.8717,12.8771,12.8555,12.8555,98600.0
2009-03-12 14:20:00,23.78,23.86,23.77,23.79,119600.0,12.8609,12.9041,12.8555,12.8663,119600.0
2009-03-12 14:25:00,23.79,23.82,23.77,23.82,41200.0,12.8663,12.8825,12.8555,12.8825,41200.0
2009-03-12 14:30:00,23.81,23.83,23.8,23.82,33000.0,12.8771,12.8879,12.8717,12.8825,33000.0
2009-03-12 14:35:00,23.82,23.91,23.81,23.88,72200.0,12.8825,12.9312,12.8771,12.9149,72200.0
2009-03-12 14:40:00,23.89,23.91,23.86,23.9,100500.0,12.9204,12.9312,12.9041,12.9258,100500.0
2009-03-12 14:45:00,23.9,23.91,23.88,23.9,121900.0,12.9258,12.9312,12.9149,12.9258,121900.0
2009-03-12 14:50:00,23.9,23.94,23.89,23.92,56200.0,12.9258,12.9474,12.9204,12.9366,56200.0
2009-03-12 14:55:00,23.93,23.97,23.91,23.91,53800.0,12.942,12.9636,12.9312,12.9312,53800.0
2009-03-12 15:00:00,23.91,23.94,23.91,23.92,30700.0,12.9312,12.9474,12.9312,12.9366,30700.0
2009-03-12 15:05:00,23.92,23.93,23.88,23.9,56400.0,12.9366,12.942,12.9149,12.9258,56400.0
2009-03-12 15:10:00,23.9,23.91,23.88,23.9,82600.0,12.9258,12.9312,12.9149,12.9258,82600.0
2009-03-12 15:15:00,23.9,23.91,23.88,23.9,126800.0,12.9258,12.9312,12.9149,12.9258,126800.0
2009-03-12 15:20:00,23.9,23.91,23.84,23.87,109900.0,12.9258,12.9312,12.8933,12.9095,109900.0
2009-03-12 15:25:00,23.88,23.88,23.84,23.87,136900.0,12.9149,12.9149,12.8933,12.9095,136900.0
2009-03-12 15:30:00,23.87,24.0,23.86,23.97,172300.0,12.9095,12.9798,12.9041,12.9636,172300.0
2009-03-12 15:35:00,23.97,24.04,23.95,24.02,80400.0,12.9636,13.0015,12.9528,12.9907,80400.0
2009-03-12 15:40:00,24.02,24.09,24.01,24.08,228000.0,12.9907,13.0285,12.9853,13.0231,228000.0
2009-03-12 15:45:00,24.07,24.17,24.06,24.15,109800.0,13.0177,13.0718,13.0123,13.061,109800.0
2009-03-12 15:50:00,24.15,24.15,24.01,24.02,156600.0,13.061,13.061,12.9853,12.9907,156600.0
2009-03-12 15:55:00,24.01,24.02,23.9,23.99,227100.0,12.9853,12.9907,12.9258,12.9744,227100.0
2009-03-13 09:30:00,24.16,24.33,24.0,24.26,313500.0,13.0664,13.1583,12.9798,13.1205,313500.0
2009-03-13 09:35:00,24.25,24.48,24.25,24.41,98900.0,13.1151,13.2394,13.1151,13.2016,98900.0
2009-03-13 09:40:00,24.41,24.51,24.22,24.25,53800.0,13.2016,13.2557,13.0988,13.1151,53800.0
2009-03-13 09:45:00,24.24,24.35,24.12,24.14,46700.0,13.1096,13.1691,13.0447,13.0556,46700.0
2009-03-13 09:50:00,24.17,24.41,24.17,24.41,37900.0,13.0718,13.2016,13.0718,13.2016,37900.0
2009-03-13 09:55:00,24.41,24.42,24.25,24.37,25400.0,13.2016,13.207,13.1151,13.18,25400.0
2009-03-13 10:00:00,24.37,24.44,24.27,24.33,39000.0,13.18,13.2178,13.1259,13.1583,39000.0
2009-03-13 10:05:00,24.33,24.41,24.27,24.27,43900.0,13.1583,13.2016,13.1259,13.1259,43900.0
2009-03-13 10:10:00,24.27,24.42,24.21,24.27,37100.0,13.1259,13.207,13.0934,13.1259,37100.0
2009-03-13 10:15:00,24.26,24.31,24.24,24.29,24100.0,13.1205,13.1475,13.1096,13.1367,24100.0
2009-03-13 10:20:00,24.28,24.36,24.21,24.22,141600.0,13.1313,13.1745,13.0934,13.0988,141600.0
2009-03-13 10:25:00,24.22,24.31,24.17,24.29,45600.0,13.0988,13.1475,13.0718,13.1367,45600.0
2009-03-13 10:30:00,24.29,24.34,24.27,24.31,64400.0,13.1367,13.1637,13.1259,13.1475,64400.0
2009-03-13 10:35:00,24.31,24.32,24.27,24.29,36600.0,13.1475,13.1529,13.1259,13.1367,36600.0
2009-03-13 10:40:00,24.29,24.36,24.29,24.33,94700.0,13.1367,13.1745,13.1367,13.1583,94700.0
2009-03-13 10:45:00,24.33,24.48,24.33,24.45,55700.0,13.1583,13.2394,13.1583,13.2232,55700.0
2009-03-13 10:50:00,24.46,24.48,24.4,24.48,28900.0,13.2286,13.2394,13.1962,13.2394,28900.0
2009-03-13 10:55:00,24.48,24.58,24.46,24.58,43500.0,13.2394,13.2935,13.2286,13.2935,43500.0
2009-03-13 11:00:00,24.58,24.66,24.56,24.65,40600.0,13.2935,13.3368,13.2827,13.3314,40600.0
2009-03-13 11:05:00,24.64,24.65,24.55,24.56,33500.0,13.326,13.3314,13.2773,13.2827,33500.0
2009-03-13 11:10:00,24.55,24.57,24.51,24.56,32100.0,13.2773,13.2881,13.2557,13.2827,32100.0
2009-03-13 11:15:00,24.55,24.62,24.52,24.55,59300.0,13.2773,13.3152,13.2611,13.2773,59300.0
2009-03-13 11:20:00,24.55,24.6,24.52,24.59,61300.0,13.2773,13.3043,13.2611,13.2989,61300.0
2009-03-13 11:25:00,24.59,24.6,24.49,24.49,43400.0,13.2989,13.3043,13.2449,13.2449,43400.0
2009-03-13 11:30:00,24.49,24.52,24.46,24.48,45600.0,13.2449,13.2611,13.2286,13.2394,45600.0
2009-03-13 11:35:00,24.48,24.52,24.45,24.45,38300.0,13.2394,13.2611,13.2232,13.2232,38300.0
2009-03-13 11:40:00,24.44,24.47,24.36,24.37,120500.0,13.2178,13.234,13.1745,13.18,120500.0
2009-03-13 11:45:00,24.37,24.39,24.31,24.37,31500.0,13.18,13.1908,13.1475,13.18,31500.0
2009-03-13 11:50:00,24.37,24.41,24.35,24.37,20900.0,13.18,13.2016,13.1691,13.18,20900.0
2009-03-13 11:55:00,24.37,24.47,24.37,24.39,47100.0,13.18,13.234,13.18,13.1908,47100.0
2009-03-13 12:00:00,24.39,24.43,24.38,24.43,66600.0,13.1908,13.2124,13.1854,13.2124,66600.0
2009-03-13 12:05:00,24.44,24.49,24.41,24.41,103000.0,13.2178,13.2449,13.2016,13.2016,103000.0
2009-03-13 12:10:00,24.41,24.41,24.3,24.3,30200.0,13.2016,13.2016,13.1421,13.1421,30200.0
2009-03-13 12:15:00,24.31,24.33,24.27,24.32,20300.0,13.1475,13.1583,13.1259,13.1529,20300.0
2009-03-13 12:20:00,24.32,24.4,24.31,24.4,45600.0,13.1529,13.1962,13.1475,13.1962,45600.0
2009-03-13 12:25:00,24.4,24.47,24.38,24.45,63700.0,13.1962,13.234,13.1854,13.2232,63700.0
2009-03-13 12:30:00,24.45,24.52,24.44,24.52,24000.0,13.2232,13.2611,13.2178,13.2611,24000.0
2009-03-13 12:35:00,24.52,24.55,24.45,24.45,42300.0,13.2611,13.2773,13.2232,13.2232,42300.0
2009-03-13 12:40:00,24.45,24.5,24.43,24.45,30400.0,13.2232,13.2503,13.2124,13.2232,30400.0
2009-03-13 12:45:00,24.46,24.56,24.45,24.56,80200.0,13.2286,13.2827,13.2232,13.2827,80200.0
2009-03-13 12:50:00,24.55,24.56,24.49,24.54,35200.0,13.2773,13.2827,13.2449,13.2719,35200.0
2009-03-13 12:55:00,24.54,24.56,24.5,24.52,33600.0,13.2719,13.2827,13.2503,13.2611,33600.0
2009-03-13 13:00:00,24.52,24.52,24.46,24.47,41500.0,13.2611,13.2611,13.2286,13.234,41500.0
2009-03-13 13:05:00,24.47,24.51,24.46,24.48,52100.0,13.234,13.2557,13.2286,13.2394,52100.0
2009-03-13 13:10:00,24.48,24.6,24.48,24.59,209000.0,13.2394,13.3043,13.2394,13.2989,209000.0
2009-03-13 13:15:00,24.59,24.63,24.56,24.59,29100.0,13.2989,13.3206,13.2827,13.2989,29100.0
2009-03-13 13:20:00,24.58,24.61,24.57,24.61,43500.0,13.2935,13.3098,13.2881,13.3098,43500.0
2009-03-13 13:25:00,24.62,24.64,24.58,24.62,20200.0,13.3152,13.326,13.2935,13.3152,20200.0
2009-03-13 13:30:00,24.62,24.69,24.62,24.69,35400.0,13.3152,13.353,13.3152,13.353,35400.0
2009-03-13 13:35:00,24.69,24.72,24.67,24.67,106800.0,13.353,13.3692,13.3422,13.3422,106800.0
2009-03-13 13:40:00,24.67,24.67,24.6,24.6,43600.0,13.3422,13.3422,13.3043,13.3043,43600.0
2009-03-13 13:45:00,24.6,24.62,24.57,24.61,36700.0,13.3043,13.3152,13.2881,13.3098,36700.0
2009-03-13 13:50:00,24.61,24.64,24.54,24.55,79500.0,13.3098,13.326,13.2719,13.2773,79500.0
2009-03-13 13:55:00,24.55,24.58,24.53,24.58,51600.0,13.2773,13.2935,13.2665,13.2935,51600.0
2009-03-13 14:00:00,24.57,24.67,24.57,24.67,26100.0,13.2881,13.3422,13.2881,13.3422,26100.0
2009-03-13 14:05:00,24.66,24.75,24.65,24.74,57000.0,13.3368,13.3855,13.3314,13.3801,57000.0
2009-03-13 14:10:00,24.74,24.74,24.69,24.7,23800.0,13.3801,13.3801,13.353,13.3584,23800.0
2009-03-13 14:15:00,24.7,24.72,24.63,24.66,34100.0,13.3584,13.3692,13.3206,13.3368,34100.0
2009-03-13 14:20:00,24.65,24.67,24.63,24.65,25500.0,13.3314,13.3422,13.3206,13.3314,25500.0
2009-03-13 14:25:00,24.65,24.68,24.64,24.68,26900.0,13.3314,13.3476,13.326,13.3476,26900.0
2009-03-13 14:30:00,24.68,24.7,24.65,24.68,58800.0,13.3476,13.3584,13.3314,13.3476,58800.0
2009-03-13 14:35:00,24.69,24.79,24.69,24.77,33700.0,13.353,13.4071,13.353,13.3963,33700.0
2009-03-13 14:40:00,24.77,24.78,24.72,24.73,62700.0,13.3963,13.4017,13.3692,13.3747,62700.0
2009-03-13 14:45:00,24.74,24.77,24.73,24.75,85400.0,13.3801,13.3963,13.3747,13.3855,85400.0
2009-03-13 14:50:00,24.75,24.76,24.73,24.74,24800.0,13.3855,13.3909,13.3747,13.3801,24800.0
2009-03-13 14:55:00,24.74,24.76,24.72,24.74,36200.0,13.3801,13.3909,13.3692,13.3801,36200.0
2009-03-13 15:00:00,24.73,24.74,24.69,24.69,43600.0,13.3747,13.3801,13.353,13.353,43600.0
2009-03-13 15:05:00,24.7,24.71,24.67,24.69,50700.0,13.3584,13.3638,13.3422,13.353,50700.0
2009-03-13 15:10:00,24.69,24.7,24.66,24.67,43300.0,13.353,13.3584,13.3368,13.3422,43300.0
2009-03-13 15:15:00,24.67,24.86,24.67,24.84,133800.0,13.3422,13.445,13.3422,13.4341,133800.0
2009-03-13 15:20:00,24.84,24.88,24.81,24.86,56900.0,13.4341,13.4558,13.4179,13.445,56900.0
2009-03-13 15:25:00,24.85,24.9,24.82,24.83,47900.0,13.4396,13.4666,13.4233,13.4287,47900.0
2009-03-13 15:30:00,24.83,24.85,24.74,24.75,68800.0,13.4287,13.4396,13.3801,13.3855,68800.0
2009-03-13 15:35:00,24.76,24.76,24.68,24.69,52400.0,13.3909,13.3909,13.3476,13.353,52400.0
2009-03-13 15:40:00,24.69,24.79,24.67,24.79,170000.0,13.353,13.4071,13.3422,13.4071,170000.0
2009-03-13 15:45:00,24.79,24.88,24.78,24.87,205500.0,13.4071,13.4558,13.4017,13.4504,205500.0
2009-03-13 15:50:00,24.87,24.93,24.85,24.92,308500.0,13.4504,13.4828,13.4396,13.4774,308500.0
2009-03-13 15:55:00,24.92,24.97,24.82,24.84,283000.0,13.4774,13.5044,13.4233,13.4341,283000.0
2009-03-16 09:30:00,24.88,25.5,24.86,25.46,54900.0,13.4558,13.7911,13.445,13.7695,54900.0
2009-03-16 09:35:00,25.46,25.52,25.29,25.45,59600.0,13.7695,13.8019,13.6775,13.764,59600.0
2009-03-16 09:40:00,25.45,25.52,25.31,25.34,40400.0,13.764,13.8019,13.6883,13.7046,40400.0
2009-03-16 09:45:00,25.35,25.35,25.24,25.27,41800.0,13.71,13.71,13.6505,13.6667,41800.0
2009-03-16 09:50:00,25.27,25.28,25.18,25.23,57600.0,13.6667,13.6721,13.618,13.6451,57600.0
2009-03-16 09:55:00,25.23,25.33,25.21,25.28,85100.0,13.6451,13.6991,13.6342,13.6721,85100.0
2009-03-16 10:00:00,25.28,25.42,25.27,25.42,71000.0,13.6721,13.7478,13.6667,13.7478,71000.0
2009-03-16 10:05:00,25.43,25.43,25.32,25.33,27100.0,13.7532,13.7532,13.6937,13.6991,27100.0
2009-03-16 10:10:00,25.34,25.34,25.24,25.27,42600.0,13.7046,13.7046,13.6505,13.6667,42600.0
2009-03-16 10:15:00,25.27,25.34,25.27,25.3,28600.0,13.6667,13.7046,13.6667,13.6829,28600.0
2009-03-16 10:20:00,25.29,25.46,25.29,25.46,31200.0,13.6775,13.7695,13.6775,13.7695,31200.0
2009-03-16 10:25:00,25.45,25.46,25.38,25.39,30100.0,13.764,13.7695,13.7262,13.7316,30100.0
2009-03-16 10:30:00,25.39,25.72,25.39,25.71,60800.0,13.7316,13.9101,13.7316,13.9047,60800.0
2009-03-16 10:35:00,25.71,25.77,25.71,25.74,49000.0,13.9047,13.9371,13.9047,13.9209,49000.0
2009-03-16 10:40:00,25.74,25.75,25.62,25.64,42800.0,13.9209,13.9263,13.856,13.8668,42800.0
2009-03-16 10:45:00,25.65,25.69,25.59,25.6,37700.0,13.8722,13.8938,13.8398,13.8452,37700.0
2009-03-16 10:50:00,25.6,25.6,25.51,25.52,42700.0,13.8452,13.8452,13.7965,13.8019,42700.0
2009-03-16 10:55:00,25.52,25.55,25.49,25.5,28600.0,13.8019,13.8181,13.7857,13.7911,28600.0
2009-03-16 11:00:00,25.5,25.52,25.43,25.51,30300.0,13.7911,13.8019,13.7532,13.7965,30300.0
2009-03-16 11:05:00,25.51,25.59,25.51,25.57,31100.0,13.7965,13.8398,13.7965,13.8289,31100.0
2009-03-16 11:10:00,25.56,25.57,25.52,25.53,21600.0,13.8235,13.8289,13.8019,13.8073,21600.0
2009-03-16 11:15:00,25.53,25.54,25.49,25.5,40600.0,13.8073,13.8127,13.7857,13.7911,40600.0
2009-03-16 11:20:00,25.51,25.7,25.51,25.69,70100.0,13.7965,13.8993,13.7965,13.8938,70100.0
2009-03-16 11:25:00,25.68,25.73,25.62,25.63,74100.0,13.8884,13.9155,13.856,13.8614,74100.0
2009-03-16 11:30:00,25.63,25.65,25.55,25.6,35600.0,13.8614,13.8722,13.8181,13.8452,35600.0
2009-03-16 11:35:00,25.61,25.74,25.6,25.71,45200.0,13.8506,13.9209,13.8452,13.9047,45200.0
2009-03-16 11:40:00,25.71,25.76,25.67,25.67,133200.0,13.9047,13.9317,13.883,13.883,133200.0
2009-03-16 11:45:00,25.68,25.72,25.67,25.71,27500.0,13.8884,13.9101,13.883,13.9047,27500.0
2009-03-16 11:50:00,25.7,25.71,25.68,25.7,22700.0,13.8993,13.9047,13.8884,13.8993,22700.0
2009-03-16 11:55:00,25.7,25.7,25.67,25.69,20100.0,13.8993,13.8993,13.883,13.8938,20100.0
2009-03-16 12:00:00,25.68,25.71,25.68,25.68,52700.0,13.8884,13.9047,13.8884,13.8884,52700.0
2009-03-16 12:05:00,25.68,25.74,25.68,25.73,21800.0,13.8884,13.9209,13.8884,13.9155,21800.0
2009-03-16 12:10:00,25.73,25.74,25.7,25.74,25400.0,13.9155,13.9209,13.8993,13.9209,25400.0
2009-03-16 12:15:00,25.74,25.74,25.7,25.73,27600.0,13.9209,13.9209,13.8993,13.9155,27600.0
2009-03-16 12:20:00,25.72,25.76,25.7,25.71,35400.0,13.9101,13.9317,13.8993,13.9047,35400.0
2009-03-16 12:25:00,25.71,25.75,25.68,25.7,36200.0,13.9047,13.9263,13.8884,13.8993,36200.0
2009-03-16 12:30:00,25.7,25.76,25.7,25.74,48400.0,13.8993,13.9317,13.8993,13.9209,48400.0
2009-03-16 12:35:00,25.74,25.77,25.73,25.74,103200.0,13.9209,13.9371,13.9155,13.9209,103200.0
2009-03-16 12:40:00,25.74,25.74,25.7,25.7,43000.0,13.9209,13.9209,13.8993,13.8993,43000.0
2009-03-16 12:45:00,25.7,25.75,25.7,25.75,19600.0,13.8993,13.9263,13.8993,13.9263,19600.0
2009-03-16 12:50:00,25.75,25.82,25.73,25.82,38200.0,13.9263,13.9642,13.9155,13.9642,38200.0
2009-03-16 12:55:00,25.83,25.94,25.8,25.91,27100.0,13.9696,14.0291,13.9533,14.0128,27100.0
2009-03-16 13:00:00,25.9,25.97,25.9,25.95,36200.0,14.0074,14.0453,14.0074,14.0345,36200.0
2009-03-16 13:05:00,25.95,25.96,25.83,25.86,35800.0,14.0345,14.0399,13.9696,13.9858,35800.0
2009-03-16 13:10:00,25.87,25.88,25.79,25.79,24400.0,13.9912,13.9966,13.9479,13.9479,24400.0
2009-03-16 13:15:00,25.79,25.82,25.75,25.78,31600.0,13.9479,13.9642,13.9263,13.9425,31600.0
2009-03-16 13:20:00,25.78,25.79,25.72,25.74,41400.0,13.9425,13.9479,13.9101,13.9209,41400.0
2009-03-16 13:25:00,25.74,25.74,25.69,25.7,66300.0,13.9209,13.9209,13.8938,13.8993,66300.0
2009-03-16 13:30:00,25.7,25.71,25.66,25.68,77200.0,13.8993,13.9047,13.8776,13.8884,77200.0
2009-03-16 13:35:00,25.68,25.78,25.68,25.72,70700.0,13.8884,13.9425,13.8884,13.9101,70700.0
2009-03-16 13:40:00,25.72,25.76,25.69,25.71,74400.0,13.9101,13.9317,13.8938,13.9047,74400.0
2009-03-16 13:45:00,25.71,25.72,25.68,25.69,49900.0,13.9047,13.9101,13.8884,13.8938,49900.0
2009-03-16 13:50:00,25.7,25.72,25.66,25.68,64400.0,13.8993,13.9101,13.8776,13.8884,64400.0
2009-03-16 13:55:00,25.67,25.7,25.65,25.66,21300.0,13.883,13.8993,13.8722,13.8776,21300.0
2009-03-16 14:00:00,25.67,25.69,25.64,25.69,27900.0,13.883,13.8938,13.8668,13.8938,27900.0
2009-03-16 14:05:00,25.68,25.7,25.61,25.63,43900.0,13.8884,13.8993,13.8506,13.8614,43900.0
2009-03-16 14:10:00,25.64,25.67,25.61,25.66,37100.0,13.8668,13.883,13.8506,13.8776,37100.0
2009-03-16 14:15:00,25.67,25.71,25.66,25.68,56100.0,13.883,13.9047,13.8776,13.8884,56100.0
2009-03-16 14:20:00,25.68,25.68,25.6,25.61,52300.0,13.8884,13.8884,13.8452,13.8506,52300.0
2009-03-16 14:25:00,25.61,25.69,25.61,25.67,50200.0,13.8506,13.8938,13.8506,13.883,50200.0
2009-03-16 14:30:00,25.67,25.68,25.6,25.6,48000.0,13.883,13.8884,13.8452,13.8452,48000.0
2009-03-16 14:35:00,25.6,25.63,25.58,25.6,80500.0,13.8452,13.8614,13.8344,13.8452,80500.0
2009-03-16 14:40:00,25.61,25.7,25.6,25.66,81500.0,13.8506,13.8993,13.8452,13.8776,81500.0
2009-03-16 14:45:00,25.67,25.73,25.66,25.66,80200.0,13.883,13.9155,13.8776,13.8776,80200.0
2009-03-16 14:50:00,25.67,25.73,25.67,25.72,54200.0,13.883,13.9155,13.883,13.9101,54200.0
2009-03-16 14:55:00,25.72,25.74,25.63,25.68,62800.0,13.9101,13.9209,13.8614,13.8884,62800.0
2009-03-16 15:00:00,25.67,25.71,25.63,25.65,48600.0,13.883,13.9047,13.8614,13.8722,48600.0
2009-03-16 15:05:00,25.65,25.7,25.6,25.69,47500.0,13.8722,13.8993,13.8452,13.8938,47500.0
2009-03-16 15:10:00,25.69,25.7,25.66,25.7,54700.0,13.8938,13.8993,13.8776,13.8993,54700.0
2009-03-16 15:15:00,25.69,25.71,25.65,25.68,63600.0,13.8938,13.9047,13.8722,13.8884,63600.0
2009-03-16 15:20:00,25.68,25.69,25.53,25.54,80700.0,13.8884,13.8938,13.8073,13.8127,80700.0
2009-03-16 15:25:00,25.54,25.61,25.51,25.57,90800.0,13.8127,13.8506,13.7965,13.8289,90800.0
2009-03-16 15:30:00,25.58,25.6,25.54,25.57,59600.0,13.8344,13.8452,13.8127,13.8289,59600.0
2009-03-16 15:35:00,25.56,25.57,25.4,25.4,76100.0,13.8235,13.8289,13.737,13.737,76100.0
2009-03-16 15:40:00,25.4,25.42,25.35,25.37,115400.0,13.737,13.7478,13.71,13.7208,115400.0
2009-03-16 15:45:00,25.36,25.41,25.34,25.36,115300.0,13.7154,13.7424,13.7046,13.7154,115300.0
2009-03-16 15:50:00,25.36,25.43,25.35,25.41,152800.0,13.7154,13.7532,13.71,13.7424,152800.0
2009-03-16 15:55:00,25.42,25.42,25.31,25.38,216600.0,13.7478,13.7478,13.6883,13.7262,216600.0
2009-03-17 09:30:00,25.42,25.49,24.55,24.56,149700.0,13.7478,13.7857,13.2773,13.2827,149700.0
2009-03-17 09:35:00,24.62,25.09,24.56,24.83,236800.0,13.3152,13.5693,13.2827,13.4287,236800.0
2009-03-17 09:40:00,24.82,24.87,24.71,24.78,62900.0,13.4233,13.4504,13.3638,13.4017,62900.0
2009-03-17 09:45:00,24.78,24.87,24.7,24.71,222400.0,13.4017,13.4504,13.3584,13.3638,222400.0
2009-03-17 09:50:00,24.71,24.72,24.61,24.63,265500.0,13.3638,13.3692,13.3098,13.3206,265500.0
2009-03-17 09:55:00,24.64,24.76,24.63,24.75,124700.0,13.326,13.3909,13.3206,13.3855,124700.0
2009-03-17 10:00:00,24.75,24.89,24.74,24.87,132200.0,13.3855,13.4612,13.3801,13.4504,132200.0
2009-03-17 10:05:00,24.86,25.07,24.85,25.07,112700.0,13.445,13.5585,13.4396,13.5585,112700.0
2009-03-17 10:10:00,25.08,25.11,25.04,25.09,39200.0,13.5639,13.5802,13.5423,13.5693,39200.0
2009-03-17 10:15:00,25.09,25.18,25.07,25.14,173900.0,13.5693,13.618,13.5585,13.5964,173900.0
2009-03-17 10:20:00,25.14,25.31,25.13,25.31,36400.0,13.5964,13.6883,13.591,13.6883,36400.0
2009-03-17 10:25:00,25.29,25.3,24.96,24.96,39700.0,13.6775,13.6829,13.499,13.499,39700.0
2009-03-17 10:30:00,24.97,24.97,24.87,24.96,97200.0,13.5044,13.5044,13.4504,13.499,97200.0
2009-03-17 10:35:00,24.96,25.01,24.95,24.99,52800.0,13.499,13.5261,13.4936,13.5153,52800.0
2009-03-17 10:40:00,25.0,25.09,25.0,25.09,36900.0,13.5207,13.5693,13.5207,13.5693,36900.0
2009-03-17 10:45:00,25.09,25.2,25.08,25.13,66800.0,13.5693,13.6288,13.5639,13.591,66800.0
2009-03-17 10:50:00,25.13,25.17,25.09,25.13,25900.0,13.591,13.6126,13.5693,13.591,25900.0
2009-03-17 10:55:00,25.13,25.15,25.12,25.14,31800.0,13.591,13.6018,13.5856,13.5964,31800.0
2009-03-17 11:00:00,25.14,25.16,25.09,25.09,37100.0,13.5964,13.6072,13.5693,13.5693,37100.0
2009-03-17 11:05:00,25.1,25.15,25.06,25.08,37800.0,13.5748,13.6018,13.5531,13.5639,37800.0
2009-03-17 11:10:00,25.09,25.14,25.08,25.13,23900.0,13.5693,13.5964,13.5639,13.591,23900.0
2009-03-17 11:15:00,25.13,25.14,25.04,25.05,57000.0,13.591,13.5964,13.5423,13.5477,57000.0
2009-03-17 11:20:00,25.04,25.09,25.01,25.08,45700.0,13.5423,13.5693,13.5261,13.5639,45700.0
2009-03-17 11:25:00,25.08,25.09,25.04,25.05,59100.0,13.5639,13.5693,13.5423,13.5477,59100.0
2009-03-17 11:30:00,25.06,25.07,25.02,25.06,62700.0,13.5531,13.5585,13.5315,13.5531,62700.0
2009-03-17 11:35:00,25.06,25.12,25.05,25.12,35800.0,13.5531,13.5856,13.5477,13.5856,35800.0
2009-03-17 11:40:00,25.13,25.24,25.11,25.22,60800.0,13.591,13.6505,13.5802,13.6397,60800.0
2009-03-17 11:45:00,25.23,25.26,25.17,25.17,76400.0,13.6451,13.6613,13.6126,13.6126,76400.0
2009-03-17 11:50:00,25.18,25.21,25.17,25.19,17800.0,13.618,13.6342,13.6126,13.6234,17800.0
2009-03-17 11:55:00,25.19,25.25,25.18,25.25,26600.0,13.6234,13.6559,13.618,13.6559,26600.0
2009-03-17 12:00:00,25.24,25.28,25.24,25.26,33100.0,13.6505,13.6721,13.6505,13.6613,33100.0
2009-03-17 12:05:00,25.26,25.32,25.25,25.26,57400.0,13.6613,13.6937,13.6559,13.6613,57400.0
2009-03-17 12:10:00,25.26,25.29,25.25,25.27,32700.0,13.6613,13.6775,13.6559,13.6667,32700.0
2009-03-17 12:15:00,25.27,25.29,25.24,25.25,124700.0,13.6667,13.6775,13.6505,13.6559,124700.0
2009-03-17 12:20:00,25.27,25.41,25.26,25.39,89400.0,13.6667,13.7424,13.6613,13.7316,89400.0
2009-03-17 12:25:00,25.4,25.48,25.39,25.48,42700.0,13.737,13.7803,13.7316,13.7803,42700.0
2009-03-17 12:30:00,25.48,25.53,25.48,25.51,59100.0,13.7803,13.8073,13.7803,13.7965,59100.0
2009-03-17 12:35:00,25.51,25.66,25.49,25.65,69800.0,13.7965,13.8776,13.7857,13.8722,69800.0
2009-03-17 12:40:00,25.66,25.72,25.62,25.72,122000.0,13.8776,13.9101,13.856,13.9101,122000.0
2009-03-17 12:45:00,25.72,25.79,25.72,25.76,73400.0,13.9101,13.9479,13.9101,13.9317,73400.0
2009-03-17 12:50:00,25.75,25.78,25.73,25.75,74900.0,13.9263,13.9425,13.9155,13.9263,74900.0
2009-03-17 12:55:00,25.75,25.77,25.68,25.7,47400.0,13.9263,13.9371,13.8884,13.8993,47400.0
2009-03-17 13:00:00,25.7,25.79,25.7,25.76,50700.0,13.8993,13.9479,13.8993,13.9317,50700.0
2009-03-17 13:05:00,25.76,25.77,25.75,25.76,37600.0,13.9317,13.9371,13.9263,13.9317,37600.0
2009-03-17 13:10:00,25.76,25.77,25.64,25.65,64300.0,13.9317,13.9371,13.8668,13.8722,64300.0
2009-03-17 13:15:00,25.64,25.8,25.64,25.8,76600.0,13.8668,13.9533,13.8668,13.9533,76600.0
2009-03-17 13:20:00,25.79,25.85,25.77,25.84,47400.0,13.9479,13.9804,13.9371,13.975,47400.0
2009-03-17 13:25:00,25.84,25.89,25.8,25.81,41500.0,13.975,14.002,13.9533,13.9587,41500.0
2009-03-17 13:30:00,25.81,25.88,25.79,25.87,54700.0,13.9587,13.9966,13.9479,13.9912,54700.0
2009-03-17 13:35:00,25.87,25.91,25.85,25.88,86700.0,13.9912,14.0128,13.9804,13.9966,86700.0
2009-03-17 13:40:00,25.89,25.93,25.88,25.9,61500.0,14.002,14.0236,13.9966,14.0074,61500.0
2009-03-17 13:45:00,25.9,25.93,25.87,25.88,75600.0,14.0074,14.0236,13.9912,13.9966,75600.0
2009-03-17 13:50:00,25.88,25.91,25.84,25.89,86400.0,13.9966,14.0128,13.975,14.002,86400.0
2009-03-17 13:55:00,25.9,25.92,25.87,25.91,107700.0,14.0074,14.0182,13.9912,14.0128,107700.0
2009-03-17 14:00:00,25.91,25.93,25.88,25.9,99600.0,14.0128,14.0236,13.9966,14.0074,99600.0
2009-03-17 14:05:00,25.9,25.92,25.89,25.9,71800.0,14.0074,14.0182,14.002,14.0074,71800.0
2009-03-17 14:10:00,25.9,26.02,25.89,25.99,137000.0,14.0074,14.0723,14.002,14.0561,137000.0
2009-03-17 14:15:00,25.99,26.03,25.96,25.96,139600.0,14.0561,14.0777,14.0399,14.0399,139600.0
2009-03-17 14:20:00,25.96,26.01,25.94,26.01,78800.0,14.0399,14.0669,14.0291,14.0669,78800.0
2009-03-17 14:25:00,26.0,26.02,25.97,25.98,148800.0,14.0615,14.0723,14.0453,14.0507,148800.0
2009-03-17 14:30:00,25.97,26.01,25.96,26.0,66100.0,14.0453,14.0669,14.0399,14.0615,66100.0
2009-03-17 14:35:00,26.0,26.11,26.0,26.1,94300.0,14.0615,14.121,14.0615,14.1156,94300.0
2009-03-17 14:40:00,26.1,26.21,26.08,26.18,136700.0,14.1156,14.1751,14.1048,14.1589,136700.0
2009-03-17 14:45:00,26.18,26.19,26.09,26.15,68800.0,14.1589,14.1643,14.1102,14.1426,68800.0
2009-03-17 14:50:00,26.15,26.16,26.11,26.15,124400.0,14.1426,14.148,14.121,14.1426,124400.0
2009-03-17 14:55:00,26.14,26.17,26.1,26.12,82700.0,14.1372,14.1534,14.1156,14.1264,82700.0
2009-03-17 15:00:00,26.12,26.12,26.06,26.06,46400.0,14.1264,14.1264,14.094,14.094,46400.0
2009-03-17 15:05:00,26.06,26.14,26.04,26.13,83600.0,14.094,14.1372,14.0831,14.1318,83600.0
2009-03-17 15:10:00,26.14,26.17,26.13,26.17,74000.0,14.1372,14.1534,14.1318,14.1534,74000.0
2009-03-17 15:15:00,26.17,26.18,26.14,26.17,148800.0,14.1534,14.1589,14.1372,14.1534,148800.0
2009-03-17 15:20:00,26.17,26.21,26.16,26.19,116900.0,14.1534,14.1751,14.148,14.1643,116900.0
2009-03-17 15:25:00,26.18,26.21,26.18,26.2,100600.0,14.1589,14.1751,14.1589,14.1697,100600.0
2009-03-17 15:30:00,26.2,26.21,26.15,26.17,176500.0,14.1697,14.1751,14.1426,14.1534,176500.0
2009-03-17 15:35:00,26.17,26.18,26.06,26.15,162100.0,14.1534,14.1589,14.094,14.1426,162100.0
2009-03-17 15:40:00,26.15,26.21,26.14,26.19,168300.0,14.1426,14.1751,14.1372,14.1643,168300.0
2009-03-17 15:45:00,26.19,26.2,26.11,26.11,146500.0,14.1643,14.1697,14.121,14.121,146500.0
2009-03-17 15:50:00,26.11,26.21,26.09,26.18,202100.0,14.121,14.1751,14.1102,14.1589,202100.0
2009-03-17 15:55:00,26.19,26.38,26.17,26.35,386600.0,14.1643,14.267,14.1534,14.2508,386600.0
2009-03-18 09:30:00,26.22,26.42,25.8,26.02,41100.0,14.1805,14.2886,13.9533,14.0723,41100.0
2009-03-18 09:35:00,26.05,26.3,25.91,26.17,55900.0,14.0885,14.2237,14.0128,14.1534,55900.0
2009-03-18 09:40:00,26.13,26.24,26.07,26.2,72500.0,14.1318,14.1913,14.0994,14.1697,72500.0
2009-03-18 09:45:00,26.2,26.5,26.2,26.5,136700.0,14.1697,14.3319,14.1697,14.3319,136700.0
2009-03-18 09:50:00,26.5,26.5,26.28,26.39,86000.0,14.3319,14.3319,14.2129,14.2724,86000.0
2009-03-18 09:55:00,26.39,26.52,26.38,26.44,71300.0,14.2724,14.3427,14.267,14.2995,71300.0
2009-03-18 10:00:00,26.45,26.45,26.33,26.37,41000.0,14.3049,14.3049,14.24,14.2616,41000.0
2009-03-18 10:05:00,26.36,26.39,26.19,26.2,68700.0,14.2562,14.2724,14.1643,14.1697,68700.0
2009-03-18 10:10:00,26.21,26.28,26.16,26.22,69100.0,14.1751,14.2129,14.148,14.1805,69100.0
2009-03-18 10:15:00,26.23,26.32,26.21,26.29,75400.0,14.1859,14.2346,14.1751,14.2183,75400.0
2009-03-18 10:20:00,26.28,26.29,26.17,26.2,115900.0,14.2129,14.2183,14.1534,14.1697,115900.0
2009-03-18 10:25:00,26.2,26.21,26.14,26.14,32200.0,14.1697,14.1751,14.1372,14.1372,32200.0
2009-03-18 10:30:00,26.11,26.16,26.02,26.03,37900.0,14.121,14.148,14.0723,14.0777,37900.0
2009-03-18 10:35:00,26.04,26.08,26.02,26.06,33200.0,14.0831,14.1048,14.0723,14.094,33200.0
2009-03-18 10:40:00,26.05,26.13,26.04,26.11,51400.0,14.0885,14.1318,14.0831,14.121,51400.0
2009-03-18 10:45:00,26.12,26.24,26.09,26.23,49000.0,14.1264,14.1913,14.1102,14.1859,49000.0
2009-03-18 10:50:00,26.22,26.26,26.16,26.2,27300.0,14.1805,14.2021,14.148,14.1697,27300.0
2009-03-18 10:55:00,26.2,26.39,26.19,26.37,43700.0,14.1697,14.2724,14.1643,14.2616,43700.0
2009-03-18 11:00:00,26.38,26.4,26.27,26.29,41700.0,14.267,14.2778,14.2075,14.2183,41700.0
2009-03-18 11:05:00,26.3,26.37,26.27,26.32,38000.0,14.2237,14.2616,14.2075,14.2346,38000.0
2009-03-18 11:10:00,26.31,26.43,26.31,26.38,72500.0,14.2292,14.2941,14.2292,14.267,72500.0
2009-03-18 11:15:00,26.39,26.42,26.35,26.37,68200.0,14.2724,14.2886,14.2508,14.2616,68200.0
2009-03-18 11:20:00,26.38,26.51,26.37,26.49,120000.0,14.267,14.3373,14.2616,14.3265,120000.0
2009-03-18 11:25:00,26.48,26.51,26.34,26.39,49600.0,14.3211,14.3373,14.2454,14.2724,49600.0
2009-03-18 11:30:00,26.39,26.45,26.37,26.4,34200.0,14.2724,14.3049,14.2616,14.2778,34200.0
2009-03-18 11:35:00,26.39,26.39,26.29,26.31,42200.0,14.2724,14.2724,14.2183,14.2292,42200.0
2009-03-18 11:40:00,26.31,26.37,26.27,26.37,29200.0,14.2292,14.2616,14.2075,14.2616,29200.0
2009-03-18 11:45:00,26.37,26.39,26.33,26.33,60400.0,14.2616,14.2724,14.24,14.24,60400.0
2009-03-18 11:50:00,26.33,26.46,26.32,26.42,49900.0,14.24,14.3103,14.2346,14.2886,49900.0
2009-03-18 11:55:00,26.41,26.43,26.39,26.4,38800.0,14.2832,14.2941,14.2724,14.2778,38800.0
2009-03-18 12:00:00,26.41,26.5,26.41,26.48,47200.0,14.2832,14.3319,14.2832,14.3211,47200.0
2009-03-18 12:05:00,26.48,26.5,26.44,26.44,47800.0,14.3211,14.3319,14.2995,14.2995,47800.0
2009-03-18 12:10:00,26.44,26.47,26.41,26.44,62700.0,14.2995,14.3157,14.2832,14.2995,62700.0
2009-03-18 12:15:00,26.45,26.58,26.44,26.55,50500.0,14.3049,14.3752,14.2995,14.359,50500.0
2009-03-18 12:20:00,26.55,26.56,26.5,26.5,22000.0,14.359,14.3644,14.3319,14.3319,22000.0
2009-03-18 12:25:00,26.5,26.58,26.5,26.57,44000.0,14.3319,14.3752,14.3319,14.3698,44000.0
2009-03-18 12:30:00,26.57,26.62,26.53,26.58,54300.0,14.3698,14.3968,14.3481,14.3752,54300.0
2009-03-18 12:35:00,26.58,26.59,26.51,26.53,36400.0,14.3752,14.3806,14.3373,14.3481,36400.0
2009-03-18 12:40:00,26.53,26.61,26.52,26.61,23200.0,14.3481,14.3914,14.3427,14.3914,23200.0
2009-03-18 12:45:00,26.6,26.65,26.58,26.6,25500.0,14.386,14.413,14.3752,14.386,25500.0
2009-03-18 12:50:00,26.6,26.69,26.56,26.69,52600.0,14.386,14.4347,14.3644,14.4347,52600.0
2009-03-18 12:55:00,26.69,26.85,26.68,26.78,66200.0,14.4347,14.5212,14.4293,14.4833,66200.0
2009-03-18 13:00:00,26.78,26.83,26.73,26.73,60300.0,14.4833,14.5104,14.4563,14.4563,60300.0
2009-03-18 13:05:00,26.73,26.81,26.72,26.78,143400.0,14.4563,14.4996,14.4509,14.4833,143400.0
2009-03-18 13:10:00,26.78,26.79,26.69,26.69,38600.0,14.4833,14.4888,14.4347,14.4347,38600.0
2009-03-18 13:15:00,26.69,26.72,26.62,26.65,32700.0,14.4347,14.4509,14.3968,14.413,32700.0
2009-03-18 13:20:00,26.67,26.74,26.65,26.72,24500.0,14.4239,14.4617,14.413,14.4509,24500.0
2009-03-18 13:25:00,26.72,26.76,26.71,26.73,33300.0,14.4509,14.4725,14.4455,14.4563,33300.0
2009-03-18 13:30:00,26.72,26.73,26.68,26.7,36700.0,14.4509,14.4563,14.4293,14.4401,36700.0
2009-03-18 13:35:00,26.71,26.71,26.67,26.69,46000.0,14.4455,14.4455,14.4239,14.4347,46000.0
2009-03-18 13:40:00,26.69,26.84,26.69,26.82,70600.0,14.4347,14.5158,14.4347,14.505,70600.0
2009-03-18 13:45:00,26.83,26.89,26.82,26.82,48800.0,14.5104,14.5428,14.505,14.505,48800.0
2009-03-18 13:50:00,26.83,26.84,26.79,26.79,41500.0,14.5104,14.5158,14.4888,14.4888,41500.0
2009-03-18 13:55:00,26.8,26.8,26.73,26.73,39600.0,14.4942,14.4942,14.4563,14.4563,39600.0
2009-03-18 14:00:00,26.74,26.77,26.71,26.75,60400.0,14.4617,14.4779,14.4455,14.4671,60400.0
2009-03-18 14:05:00,26.75,26.79,26.73,26.78,48600.0,14.4671,14.4888,14.4563,14.4833,48600.0
2009-03-18 14:10:00,26.77,26.83,26.77,26.81,37600.0,14.4779,14.5104,14.4779,14.4996,37600.0
2009-03-18 14:15:00,26.82,27.37,26.79,27.09,132400.0,14.505,14.8024,14.4888,14.651,132400.0
2009-03-18 14:20:00,27.09,27.68,27.05,27.59,143900.0,14.651,14.9701,14.6294,14.9214,143900.0
2009-03-18 14:25:00,27.57,27.64,27.36,27.37,170200.0,14.9106,14.9485,14.797,14.8024,170200.0
2009-03-18 14:30:00,27.38,27.49,27.31,27.31,134900.0,14.8078,14.8673,14.77,14.77,134900.0
2009-03-18 14:35:00,27.32,27.48,27.28,27.41,147300.0,14.7754,14.8619,14.7538,14.8241,147300.0
2009-03-18 14:40:00,27.41,27.71,27.38,27.55,158000.0,14.8241,14.9863,14.8078,14.8998,158000.0
2009-03-18 14:45:00,27.55,27.7,27.38,27.66,85100.0,14.8998,14.9809,14.8078,14.9593,85100.0
2009-03-18 14:50:00,27.64,27.73,27.53,27.61,156600.0,14.9485,14.9971,14.889,14.9322,156600.0
2009-03-18 14:55:00,27.6,27.75,27.55,27.59,68500.0,14.9268,15.0079,14.8998,14.9214,68500.0
2009-03-18 15:00:00,27.6,27.6,27.41,27.47,85500.0,14.9268,14.9268,14.8241,14.8565,85500.0
2009-03-18 15:05:00,27.46,27.5,27.39,27.45,129400.0,14.8511,14.8727,14.8133,14.8457,129400.0
2009-03-18 15:10:00,27.45,27.56,27.42,27.45,86400.0,14.8457,14.9052,14.8295,14.8457,86400.0
2009-03-18 15:15:00,27.45,27.54,27.34,27.36,97400.0,14.8457,14.8944,14.7862,14.797,97400.0
2009-03-18 15:20:00,27.36,27.41,27.16,27.23,173100.0,14.797,14.8241,14.6889,14.7267,173100.0
2009-03-18 15:25:00,27.23,27.45,27.23,27.44,138200.0,14.7267,14.8457,14.7267,14.8403,138200.0
2009-03-18 15:30:00,27.44,27.48,27.33,27.43,131700.0,14.8403,14.8619,14.7808,14.8349,131700.0
2009-03-18 15:35:00,27.43,27.48,27.23,27.31,154500.0,14.8349,14.8619,14.7267,14.77,154500.0
2009-03-18 15:40:00,27.32,27.5,27.32,27.49,203200.0,14.7754,14.8727,14.7754,14.8673,203200.0
2009-03-18 15:45:00,27.5,27.63,27.38,27.6,177600.0,14.8727,14.943,14.8078,14.9268,177600.0
2009-03-18 15:50:00,27.59,27.66,27.59,27.64,153000.0,14.9214,14.9593,14.9214,14.9485,153000.0
2009-03-18 15:55:00,27.64,27.72,27.59,27.63,266500.0,14.9485,14.9917,14.9214,14.943,266500.0
2009-03-19 09:30:00,27.97,27.97,27.36,27.46,64000.0,15.1269,15.1269,14.797,14.8511,64000.0
2009-03-19 09:35:00,27.47,27.64,27.44,27.61,49000.0,14.8565,14.9485,14.8403,14.9322,49000.0
2009-03-19 09:40:00,27.6,27.64,27.49,27.62,35300.0,14.9268,14.9485,14.8673,14.9376,35300.0
2009-03-19 09:45:00,27.61,27.82,27.59,27.8,43200.0,14.9322,15.0458,14.9214,15.035,43200.0
2009-03-19 09:50:00,27.79,27.83,27.67,27.7,46800.0,15.0296,15.0512,14.9647,14.9809,46800.0
2009-03-19 09:55:00,27.71,27.82,27.6,27.62,44900.0,14.9863,15.0458,14.9268,14.9376,44900.0
2009-03-19 10:00:00,27.62,27.72,27.61,27.63,80800.0,14.9376,14.9917,14.9322,14.943,80800.0
2009-03-19 10:05:00,27.64,27.66,27.59,27.6,45700.0,14.9485,14.9593,14.9214,14.9268,45700.0
2009-03-19 10:10:00,27.59,27.7,27.57,27.59,69000.0,14.9214,14.9809,14.9106,14.9214,69000.0
2009-03-19 10:15:00,27.59,27.59,27.42,27.45,59200.0,14.9214,14.9214,14.8295,14.8457,59200.0
2009-03-19 10:20:00,27.45,27.48,27.4,27.46,34800.0,14.8457,14.8619,14.8187,14.8511,34800.0
2009-03-19 10:25:00,27.46,27.51,27.44,27.49,32300.0,14.8511,14.8782,14.8403,14.8673,32300.0
2009-03-19 10:30:00,27.5,27.54,27.47,27.53,25500.0,14.8727,14.8944,14.8565,14.889,25500.0
2009-03-19 10:35:00,27.54,27.61,27.54,27.59,33400.0,14.8944,14.9322,14.8944,14.9214,33400.0
2009-03-19 10:40:00,27.59,27.6,27.57,27.58,56700.0,14.9214,14.9268,14.9106,14.916,56700.0
2009-03-19 10:45:00,27.57,27.66,27.55,27.66,57600.0,14.9106,14.9593,14.8998,14.9593,57600.0
2009-03-19 10:50:00,27.66,27.7,27.64,27.69,55900.0,14.9593,14.9809,14.9485,14.9755,55900.0
2009-03-19 10:55:00,27.7,27.7,27.64,27.64,71100.0,14.9809,14.9809,14.9485,14.9485,71100.0
2009-03-19 11:00:00,27.64,27.82,27.64,27.74,75800.0,14.9485,15.0458,14.9485,15.0025,75800.0
2009-03-19 11:05:00,27.75,27.82,27.74,27.78,30400.0,15.0079,15.0458,15.0025,15.0242,30400.0
2009-03-19 11:10:00,27.78,27.83,27.78,27.79,20700.0,15.0242,15.0512,15.0242,15.0296,20700.0
2009-03-19 11:15:00,27.79,27.81,27.75,27.75,33300.0,15.0296,15.0404,15.0079,15.0079,33300.0
2009-03-19 11:20:00,27.76,27.83,27.76,27.83,49700.0,15.0134,15.0512,15.0134,15.0512,49700.0
2009-03-19 11:25:00,27.85,27.87,27.77,27.77,44000.0,15.062,15.0728,15.0188,15.0188,44000.0
2009-03-19 11:30:00,27.75,27.78,27.7,27.71,43100.0,15.0079,15.0242,14.9809,14.9863,43100.0
2009-03-19 11:35:00,27.71,27.73,27.66,27.67,25900.0,14.9863,14.9971,14.9593,14.9647,25900.0
2009-03-19 11:40:00,27.67,27.67,27.56,27.61,18000.0,14.9647,14.9647,14.9052,14.9322,18000.0
2009-03-19 11:45:00,27.6,27.63,27.55,27.62,27200.0,14.9268,14.943,14.8998,14.9376,27200.0
2009-03-19 11:50:00,27.62,27.62,27.53,27.56,28200.0,14.9376,14.9376,14.889,14.9052,28200.0
2009-03-19 11:55:00,27.57,27.57,27.51,27.52,48500.0,14.9106,14.9106,14.8782,14.8836,48500.0
2009-03-19 12:00:00,27.51,27.53,27.49,27.49,47400.0,14.8782,14.889,14.8673,14.8673,47400.0
2009-03-19 12:05:00,27.49,27.57,27.48,27.57,21700.0,14.8673,14.9106,14.8619,14.9106,21700.0
2009-03-19 12:10:00,27.56,27.58,27.49,27.5,52400.0,14.9052,14.916,14.8673,14.8727,52400.0
2009-03-19 12:15:00,27.5,27.57,27.49,27.55,57600.0,14.8727,14.9106,14.8673,14.8998,57600.0
2009-03-19 12:20:00,27.55,27.6,27.5,27.6,21700.0,14.8998,14.9268,14.8727,14.9268,21700.0
2009-03-19 12:25:00,27.6,27.62,27.58,27.62,22400.0,14.9268,14.9376,14.916,14.9376,22400.0
2009-03-19 12:30:00,27.63,27.68,27.62,27.68,31900.0,14.943,14.9701,14.9376,14.9701,31900.0
2009-03-19 12:35:00,27.67,27.69,27.63,27.68,54600.0,14.9647,14.9755,14.943,14.9701,54600.0
2009-03-19 12:40:00,27.67,27.68,27.63,27.67,15700.0,14.9647,14.9701,14.943,14.9647,15700.0
2009-03-19 12:45:00,27.66,27.74,27.66,27.72,19900.0,14.9593,15.0025,14.9593,14.9917,19900.0
2009-03-19 12:50:00,27.71,27.74,27.66,27.74,29600.0,14.9863,15.0025,14.9593,15.0025,29600.0
2009-03-19 12:55:00,27.73,27.83,27.73,27.78,55000.0,14.9971,15.0512,14.9971,15.0242,55000.0
2009-03-19 13:00:00,27.78,27.8,27.76,27.79,33400.0,15.0242,15.035,15.0134,15.0296,33400.0
2009-03-19 13:05:00,27.8,27.82,27.74,27.78,49100.0,15.035,15.0458,15.0025,15.0242,49100.0
2009-03-19 13:10:00,27.78,27.89,27.76,27.86,73500.0,15.0242,15.0837,15.0134,15.0674,73500.0
2009-03-19 13:15:00,27.86,27.95,27.84,27.95,93000.0,15.0674,15.1161,15.0566,15.1161,93000.0
2009-03-19 13:20:00,27.95,28.08,27.94,28.08,88500.0,15.1161,15.1864,15.1107,15.1864,88500.0
2009-03-19 13:25:00,28.08,28.17,28.07,28.13,89200.0,15.1864,15.2351,15.181,15.2135,89200.0
2009-03-19 13:30:00,28.13,28.14,28.03,28.09,87100.0,15.2135,15.2189,15.1594,15.1918,87100.0
2009-03-19 13:35:00,28.1,28.1,27.98,28.0,82300.0,15.1972,15.1972,15.1323,15.1432,82300.0
2009-03-19 13:40:00,27.99,28.02,27.96,27.99,95800.0,15.1377,15.154,15.1215,15.1377,95800.0
2009-03-19 13:45:00,27.99,28.05,27.99,28.05,72100.0,15.1377,15.1702,15.1377,15.1702,72100.0
2009-03-19 13:50:00,28.06,28.16,28.05,28.15,79300.0,15.1756,15.2297,15.1702,15.2243,79300.0
2009-03-19 13:55:00,28.14,28.16,28.12,28.13,63400.0,15.2189,15.2297,15.2081,15.2135,63400.0
2009-03-19 14:00:00,28.13,28.15,28.09,28.13,77800.0,15.2135,15.2243,15.1918,15.2135,77800.0
2009-03-19 14:05:00,28.13,28.14,28.03,28.06,51900.0,15.2135,15.2189,15.1594,15.1756,51900.0
2009-03-19 14:10:00,28.05,28.1,28.04,28.08,45100.0,15.1702,15.1972,15.1648,15.1864,45100.0
2009-03-19 14:15:00,28.08,28.11,28.01,28.06,48100.0,15.1864,15.2026,15.1486,15.1756,48100.0
2009-03-19 14:20:00,28.05,28.08,27.96,27.96,66600.0,15.1702,15.1864,15.1215,15.1215,66600.0
2009-03-19 14:25:00,27.96,28.0,27.95,27.98,42100.0,15.1215,15.1432,15.1161,15.1323,42100.0
2009-03-19 14:30:00,27.97,28.03,27.94,28.03,51600.0,15.1269,15.1594,15.1107,15.1594,51600.0
2009-03-19 14:35:00,28.03,28.05,27.98,28.02,67000.0,15.1594,15.1702,15.1323,15.154,67000.0
2009-03-19 14:40:00,28.02,28.04,27.88,27.93,59800.0,15.154,15.1648,15.0783,15.1053,59800.0
2009-03-19 14:45:00,27.93,28.05,27.9,28.01,41000.0,15.1053,15.1702,15.0891,15.1486,41000.0
2009-03-19 14:50:00,28.0,28.05,27.98,28.01,54200.0,15.1432,15.1702,15.1323,15.1486,54200.0
2009-03-19 14:55:00,28.02,28.06,27.99,28.06,37800.0,15.154,15.1756,15.1377,15.1756,37800.0
2009-03-19 15:00:00,28.06,28.16,28.05,28.13,67400.0,15.1756,15.2297,15.1702,15.2135,67400.0
2009-03-19 15:05:00,28.13,28.13,28.07,28.1,54700.0,15.2135,15.2135,15.181,15.1972,54700.0
2009-03-19 15:10:00,28.1,28.15,28.06,28.11,50600.0,15.1972,15.2243,15.1756,15.2026,50600.0
2009-03-19 15:15:00,28.12,28.17,28.1,28.14,46100.0,15.2081,15.2351,15.1972,15.2189,46100.0
2009-03-19 15:20:00,28.15,28.16,28.07,28.08,60400.0,15.2243,15.2297,15.181,15.1864,60400.0
2009-03-19 15:25:00,28.08,28.1,28.05,28.08,75200.0,15.1864,15.1972,15.1702,15.1864,75200.0
2009-03-19 15:30:00,28.08,28.19,28.07,28.15,82200.0,15.1864,15.2459,15.181,15.2243,82200.0
2009-03-19 15:35:00,28.15,28.21,28.05,28.07,81600.0,15.2243,15.2567,15.1702,15.181,81600.0
2009-03-19 15:40:00,28.07,28.15,28.01,28.13,91100.0,15.181,15.2243,15.1486,15.2135,91100.0
2009-03-19 15:45:00,28.12,28.19,28.12,28.14,94300.0,15.2081,15.2459,15.2081,15.2189,94300.0
2009-03-19 15:50:00,28.14,28.17,28.08,28.08,106200.0,15.2189,15.2351,15.1864,15.1864,106200.0
2009-03-19 15:55:00,28.09,28.15,28.05,28.11,119600.0,15.1918,15.2243,15.1702,15.2026,119600.0
2009-03-20 09:30:00,28.21,28.43,28.08,28.25,913900.0,15.2567,15.3757,15.1864,15.2784,913900.0
2009-03-20 09:35:00,28.25,28.49,28.01,28.04,66200.0,15.2784,15.4082,15.1486,15.1648,66200.0
2009-03-20 09:40:00,28.04,28.39,28.0,28.33,39700.0,15.1648,15.3541,15.1432,15.3216,39700.0
2009-03-20 09:45:00,28.34,28.34,28.21,28.23,32700.0,15.327,15.327,15.2567,15.2675,32700.0
2009-03-20 09:50:00,28.23,28.38,28.23,28.3,27700.0,15.2675,15.3487,15.2675,15.3054,27700.0
2009-03-20 09:55:00,28.3,28.3,28.18,28.24,43700.0,15.3054,15.3054,15.2405,15.273,43700.0
2009-03-20 10:00:00,28.25,28.28,28.18,28.2,44600.0,15.2784,15.2946,15.2405,15.2513,44600.0
2009-03-20 10:05:00,28.2,28.22,28.07,28.19,27300.0,15.2513,15.2621,15.181,15.2459,27300.0
2009-03-20 10:10:00,28.2,28.22,28.05,28.08,38000.0,15.2513,15.2621,15.1702,15.1864,38000.0
2009-03-20 10:15:00,28.09,28.12,27.92,27.93,25900.0,15.1918,15.2081,15.0999,15.1053,25900.0
2009-03-20 10:20:00,27.92,28.02,27.89,28.0,22200.0,15.0999,15.154,15.0837,15.1432,22200.0
2009-03-20 10:25:00,28.02,28.13,28.0,28.11,16700.0,15.154,15.2135,15.1432,15.2026,16700.0
2009-03-20 10:30:00,28.12,28.26,28.12,28.24,32300.0,15.2081,15.2838,15.2081,15.273,32300.0
2009-03-20 10:35:00,28.23,28.24,28.11,28.17,30700.0,15.2675,15.273,15.2026,15.2351,30700.0
2009-03-20 10:40:00,28.17,28.23,28.16,28.2,20000.0,15.2351,15.2675,15.2297,15.2513,20000.0
2009-03-20 10:45:00,28.2,28.23,28.08,28.08,28600.0,15.2513,15.2675,15.1864,15.1864,28600.0
2009-03-20 10:50:00,28.1,28.33,28.05,28.33,31800.0,15.1972,15.3216,15.1702,15.3216,31800.0
2009-03-20 10:55:00,28.33,28.35,28.27,28.3,43400.0,15.3216,15.3324,15.2892,15.3054,43400.0
2009-03-20 11:00:00,28.29,28.31,28.19,28.24,25700.0,15.3,15.3108,15.2459,15.273,25700.0
2009-03-20 11:05:00,28.24,28.24,28.17,28.17,20300.0,15.273,15.273,15.2351,15.2351,20300.0
2009-03-20 11:10:00,28.17,28.18,28.1,28.13,26200.0,15.2351,15.2405,15.1972,15.2135,26200.0
2009-03-20 11:15:00,28.13,28.17,28.08,28.16,33600.0,15.2135,15.2351,15.1864,15.2297,33600.0
2009-03-20 11:20:00,28.16,28.29,28.16,28.28,33200.0,15.2297,15.3,15.2297,15.2946,33200.0
2009-03-20 11:25:00,28.28,28.35,28.19,28.2,73200.0,15.2946,15.3324,15.2459,15.2513,73200.0
2009-03-20 11:30:00,28.21,28.39,28.19,28.35,33900.0,15.2567,15.3541,15.2459,15.3324,33900.0
2009-03-20 11:35:00,28.35,28.38,28.27,28.34,35400.0,15.3324,15.3487,15.2892,15.327,35400.0
2009-03-20 11:40:00,28.35,28.37,28.32,28.34,24300.0,15.3324,15.3433,15.3162,15.327,24300.0
2009-03-20 11:45:00,28.34,28.35,28.28,28.3,38400.0,15.327,15.3324,15.2946,15.3054,38400.0
2009-03-20 11:50:00,28.3,28.38,28.28,28.33,56500.0,15.3054,15.3487,15.2946,15.3216,56500.0
2009-03-20 11:55:00,28.34,28.35,28.28,28.29,17200.0,15.327,15.3324,15.2946,15.3,17200.0
2009-03-20 12:00:00,28.29,28.29,28.22,28.22,33000.0,15.3,15.3,15.2621,15.2621,33000.0
2009-03-20 12:05:00,28.21,28.21,28.15,28.15,34400.0,15.2567,15.2567,15.2243,15.2243,34400.0
2009-03-20 12:10:00,28.16,28.28,28.15,28.27,25500.0,15.2297,15.2946,15.2243,15.2892,25500.0
2009-03-20 12:15:00,28.26,28.28,28.21,28.25,43500.0,15.2838,15.2946,15.2567,15.2784,43500.0
2009-03-20 12:20:00,28.25,28.28,28.21,28.23,47900.0,15.2784,15.2946,15.2567,15.2675,47900.0
2009-03-20 12:25:00,28.24,28.25,28.21,28.21,25800.0,15.273,15.2784,15.2567,15.2567,25800.0
2009-03-20 12:30:00,28.21,28.3,28.19,28.23,70000.0,15.2567,15.3054,15.2459,15.2675,70000.0
2009-03-20 12:35:00,28.24,28.24,28.15,28.15,26800.0,15.273,15.273,15.2243,15.2243,26800.0
2009-03-20 12:40:00,28.15,28.19,28.13,28.18,31000.0,15.2243,15.2459,15.2135,15.2405,31000.0
2009-03-20 12:45:00,28.18,28.2,28.13,28.16,26600.0,15.2405,15.2513,15.2135,15.2297,26600.0
2009-03-20 12:50:00,28.16,28.17,28.04,28.11,44800.0,15.2297,15.2351,15.1648,15.2026,44800.0
2009-03-20 12:55:00,28.11,28.11,28.0,28.06,62500.0,15.2026,15.2026,15.1432,15.1756,62500.0
2009-03-20 13:00:00,28.06,28.12,28.03,28.12,27100.0,15.1756,15.2081,15.1594,15.2081,27100.0
2009-03-20 13:05:00,28.12,28.13,28.09,28.12,46600.0,15.2081,15.2135,15.1918,15.2081,46600.0
2009-03-20 13:10:00,28.12,28.13,28.1,28.13,31000.0,15.2081,15.2135,15.1972,15.2135,31000.0
2009-03-20 13:15:00,28.12,28.12,28.03,28.03,36400.0,15.2081,15.2081,15.1594,15.1594,36400.0
2009-03-20 13:20:00,28.04,28.04,27.9,27.93,31400.0,15.1648,15.1648,15.0891,15.1053,31400.0
2009-03-20 13:25:00,27.94,27.96,27.91,27.96,25200.0,15.1107,15.1215,15.0945,15.1215,25200.0
2009-03-20 13:30:00,27.95,28.03,27.92,27.99,63900.0,15.1161,15.1594,15.0999,15.1377,63900.0
2009-03-20 13:35:00,27.99,27.99,27.89,27.93,52300.0,15.1377,15.1377,15.0837,15.1053,52300.0
2009-03-20 13:40:00,27.93,28.0,27.88,28.0,86700.0,15.1053,15.1432,15.0783,15.1432,86700.0
2009-03-20 13:45:00,27.99,28.02,27.95,27.97,31600.0,15.1377,15.154,15.1161,15.1269,31600.0
2009-03-20 13:50:00,27.97,27.98,27.8,27.8,36700.0,15.1269,15.1323,15.035,15.035,36700.0
2009-03-20 13:55:00,27.8,27.93,27.8,27.9,76000.0,15.035,15.1053,15.035,15.0891,76000.0
2009-03-20 14:00:00,27.9,28.03,27.84,27.97,84200.0,15.0891,15.1594,15.0566,15.1269,84200.0
2009-03-20 14:05:00,27.99,27.99,27.8,27.83,41800.0,15.1377,15.1377,15.035,15.0512,41800.0
2009-03-20 14:10:00,27.83,27.85,27.78,27.8,42400.0,15.0512,15.062,15.0242,15.035,42400.0
2009-03-20 14:15:00,27.83,27.87,27.76,27.82,82100.0,15.0512,15.0728,15.0134,15.0458,82100.0
2009-03-20 14:20:00,27.82,27.82,27.73,27.77,34800.0,15.0458,15.0458,14.9971,15.0188,34800.0
2009-03-20 14:25:00,27.77,27.8,27.69,27.78,47300.0,15.0188,15.035,14.9755,15.0242,47300.0
2009-03-20 14:30:00,27.77,27.78,27.7,27.73,67400.0,15.0188,15.0242,14.9809,14.9971,67400.0
2009-03-20 14:35:00,27.72,27.77,27.62,27.75,185800.0,14.9917,15.0188,14.9376,15.0079,185800.0
2009-03-20 14:40:00,27.75,27.75,27.61,27.64,38400.0,15.0079,15.0079,14.9322,14.9485,38400.0
2009-03-20 14:45:00,27.64,27.66,27.59,27.6,46500.0,14.9485,14.9593,14.9214,14.9268,46500.0
2009-03-20 14:50:00,27.6,27.69,27.58,27.64,86600.0,14.9268,14.9755,14.916,14.9485,86600.0
2009-03-20 14:55:00,27.63,27.79,27.57,27.75,119100.0,14.943,15.0296,14.9106,15.0079,119100.0
2009-03-20 15:00:00,27.74,27.8,27.67,27.73,90700.0,15.0025,15.035,14.9647,14.9971,90700.0
2009-03-20 15:05:00,27.67,27.8,27.66,27.73,116600.0,14.9647,15.035,14.9593,14.9971,116600.0
2009-03-20 15:10:00,27.72,27.83,27.69,27.71,78600.0,14.9917,15.0512,14.9755,14.9863,78600.0
2009-03-20 15:15:00,27.69,27.73,27.68,27.71,25300.0,14.9755,14.9971,14.9701,14.9863,25300.0
2009-03-20 15:20:00,27.71,27.85,27.7,27.85,37200.0,14.9863,15.062,14.9809,15.062,37200.0
2009-03-20 15:25:00,27.85,27.85,27.76,27.78,44100.0,15.062,15.062,15.0134,15.0242,44100.0
2009-03-20 15:30:00,27.79,27.89,27.78,27.89,59900.0,15.0296,15.0837,15.0242,15.0837,59900.0
2009-03-20 15:35:00,27.89,27.9,27.74,27.75,49000.0,15.0837,15.0891,15.0025,15.0079,49000.0
2009-03-20 15:40:00,27.75,27.78,27.69,27.71,73500.0,15.0079,15.0242,14.9755,14.9863,73500.0
2009-03-20 15:45:00,27.71,27.73,27.63,27.64,72700.0,14.9863,14.9971,14.943,14.9485,72700.0
2009-03-20 15:50:00,27.64,27.69,27.64,27.68,95100.0,14.9485,14.9755,14.9485,14.9701,95100.0
2009-03-20 15:55:00,27.68,27.7,27.63,27.64,125100.0,14.9701,14.9809,14.943,14.9485,125100.0
2009-03-23 09:30:00,28.27,28.27,27.85,28.11,54600.0,15.2892,15.2892,15.062,15.2026,54600.0
2009-03-23 09:35:00,28.1,28.32,28.08,28.25,41200.0,15.1972,15.3162,15.1864,15.2784,41200.0
2009-03-23 09:40:00,28.26,28.29,28.15,28.2,36300.0,15.2838,15.3,15.2243,15.2513,36300.0
2009-03-23 09:45:00,28.21,28.41,28.19,28.34,42200.0,15.2567,15.3649,15.2459,15.327,42200.0
2009-03-23 09:50:00,28.32,28.47,28.21,28.47,68700.0,15.3162,15.3973,15.2567,15.3973,68700.0
2009-03-23 09:55:00,28.46,28.49,28.34,28.4,56900.0,15.3919,15.4082,15.327,15.3595,56900.0
2009-03-23 10:00:00,28.41,28.47,28.36,28.37,58800.0,15.3649,15.3973,15.3379,15.3433,58800.0
2009-03-23 10:05:00,28.36,28.4,28.31,28.33,29600.0,15.3379,15.3595,15.3108,15.3216,29600.0
2009-03-23 10:10:00,28.33,28.33,28.2,28.24,28900.0,15.3216,15.3216,15.2513,15.273,28900.0
2009-03-23 10:15:00,28.24,28.34,28.24,28.3,26200.0,15.273,15.327,15.273,15.3054,26200.0
2009-03-23 10:20:00,28.31,28.4,28.3,28.3,25200.0,15.3108,15.3595,15.3054,15.3054,25200.0
2009-03-23 10:25:00,28.3,28.37,28.3,28.35,21200.0,15.3054,15.3433,15.3054,15.3324,21200.0
2009-03-23 10:30:00,28.35,28.38,28.27,28.29,21600.0,15.3324,15.3487,15.2892,15.3,21600.0
2009-03-23 10:35:00,28.31,28.43,28.31,28.37,28700.0,15.3108,15.3757,15.3108,15.3433,28700.0
2009-03-23 10:40:00,28.37,28.39,28.35,28.37,12800.0,15.3433,15.3541,15.3324,15.3433,12800.0
2009-03-23 10:45:00,28.38,28.4,28.31,28.34,14400.0,15.3487,15.3595,15.3108,15.327,14400.0
2009-03-23 10:50:00,28.35,28.37,28.31,28.37,15100.0,15.3324,15.3433,15.3108,15.3433,15100.0
2009-03-23 10:55:00,28.37,28.49,28.31,28.46,19800.0,15.3433,15.4082,15.3108,15.3919,19800.0
2009-03-23 11:00:00,28.45,28.48,28.41,28.45,18000.0,15.3865,15.4028,15.3649,15.3865,18000.0
2009-03-23 11:05:00,28.44,28.49,28.44,28.46,12000.0,15.3811,15.4082,15.3811,15.3919,12000.0
2009-03-23 11:10:00,28.46,28.46,28.41,28.46,11600.0,15.3919,15.3919,15.3649,15.3919,11600.0
2009-03-23 11:15:00,28.44,28.49,28.43,28.46,16500.0,15.3811,15.4082,15.3757,15.3919,16500.0
2009-03-23 11:20:00,28.46,28.52,28.44,28.46,27500.0,15.3919,15.4244,15.3811,15.3919,27500.0
2009-03-23 11:25:00,28.47,28.56,28.47,28.52,30200.0,15.3973,15.446,15.3973,15.4244,30200.0
2009-03-23 11:30:00,28.51,28.57,28.49,28.54,35700.0,15.419,15.4514,15.4082,15.4352,35700.0
2009-03-23 11:35:00,28.53,28.57,28.51,28.51,13800.0,15.4298,15.4514,15.419,15.419,13800.0
2009-03-23 11:40:00,28.51,28.58,28.51,28.53,16600.0,15.419,15.4568,15.419,15.4298,16600.0
2009-03-23 11:45:00,28.54,28.58,28.46,28.57,73300.0,15.4352,15.4568,15.3919,15.4514,73300.0
2009-03-23 11:50:00,28.56,28.62,28.56,28.59,44000.0,15.446,15.4785,15.446,15.4622,44000.0
2009-03-23 11:55:00,28.58,28.74,28.56,28.74,149900.0,15.4568,15.5434,15.446,15.5434,149900.0
2009-03-23 12:00:00,28.74,28.74,28.58,28.59,23500.0,15.5434,15.5434,15.4568,15.4622,23500.0
2009-03-23 12:05:00,28.58,28.59,28.54,28.57,20800.0,15.4568,15.4622,15.4352,15.4514,20800.0
2009-03-23 12:10:00,28.56,28.59,28.52,28.55,31500.0,15.446,15.4622,15.4244,15.4406,31500.0
2009-03-23 12:15:00,28.54,28.55,28.5,28.53,16700.0,15.4352,15.4406,15.4136,15.4298,16700.0
2009-03-23 12:20:00,28.52,28.54,28.49,28.5,25900.0,15.4244,15.4352,15.4082,15.4136,25900.0
2009-03-23 12:25:00,28.5,28.51,28.44,28.5,25900.0,15.4136,15.419,15.3811,15.4136,25900.0
2009-03-23 12:30:00,28.5,28.51,28.46,28.49,27700.0,15.4136,15.419,15.3919,15.4082,27700.0
2009-03-23 12:35:00,28.5,28.51,28.48,28.5,25000.0,15.4136,15.419,15.4028,15.4136,25000.0
2009-03-23 12:40:00,28.5,28.5,28.42,28.43,25500.0,15.4136,15.4136,15.3703,15.3757,25500.0
2009-03-23 12:45:00,28.42,28.46,28.42,28.46,13800.0,15.3703,15.3919,15.3703,15.3919,13800.0
2009-03-23 12:50:00,28.45,28.51,28.41,28.46,23700.0,15.3865,15.419,15.3649,15.3919,23700.0
2009-03-23 12:55:00,28.46,28.47,28.4,28.41,21900.0,15.3919,15.3973,15.3595,15.3649,21900.0
2009-03-23 13:00:00,28.41,28.41,28.34,28.38,25700.0,15.3649,15.3649,15.327,15.3487,25700.0
2009-03-23 13:05:00,28.38,28.41,28.38,28.4,12100.0,15.3487,15.3649,15.3487,15.3595,12100.0
2009-03-23 13:10:00,28.4,28.62,28.4,28.61,25000.0,15.3595,15.4785,15.3595,15.4731,25000.0
2009-03-23 13:15:00,28.6,28.65,28.48,28.48,23600.0,15.4677,15.4947,15.4028,15.4028,23600.0
2009-03-23 13:20:00,28.49,28.5,28.44,28.45,12100.0,15.4082,15.4136,15.3811,15.3865,12100.0
2009-03-23 13:25:00,28.45,28.45,28.23,28.29,38000.0,15.3865,15.3865,15.2675,15.3,38000.0
2009-03-23 13:30:00,28.3,28.32,28.23,28.27,20600.0,15.3054,15.3162,15.2675,15.2892,20600.0
2009-03-23 13:35:00,28.26,28.32,28.23,28.3,14400.0,15.2838,15.3162,15.2675,15.3054,14400.0
2009-03-23 13:40:00,28.3,28.3,28.23,28.26,17300.0,15.3054,15.3054,15.2675,15.2838,17300.0
2009-03-23 13:45:00,28.29,28.35,28.27,28.33,15800.0,15.3,15.3324,15.2892,15.3216,15800.0
2009-03-23 13:50:00,28.33,28.36,28.28,28.31,12300.0,15.3216,15.3379,15.2946,15.3108,12300.0
2009-03-23 13:55:00,28.32,28.35,28.27,28.32,16200.0,15.3162,15.3324,15.2892,15.3162,16200.0
2009-03-23 14:00:00,28.3,28.33,28.27,28.32,24900.0,15.3054,15.3216,15.2892,15.3162,24900.0
2009-03-23 14:05:00,28.31,28.31,28.27,28.28,28500.0,15.3108,15.3108,15.2892,15.2946,28500.0
2009-03-23 14:10:00,28.27,28.27,28.2,28.22,29900.0,15.2892,15.2892,15.2513,15.2621,29900.0
2009-03-23 14:15:00,28.22,28.23,28.19,28.2,38900.0,15.2621,15.2675,15.2459,15.2513,38900.0
2009-03-23 14:20:00,28.19,28.23,28.18,28.23,24300.0,15.2459,15.2675,15.2405,15.2675,24300.0
2009-03-23 14:25:00,28.22,28.31,28.22,28.29,28400.0,15.2621,15.3108,15.2621,15.3,28400.0
2009-03-23 14:30:00,28.28,28.38,28.28,28.38,32300.0,15.2946,15.3487,15.2946,15.3487,32300.0
2009-03-23 14:35:00,28.37,28.42,28.35,28.37,34700.0,15.3433,15.3703,15.3324,15.3433,34700.0
2009-03-23 14:40:00,28.38,28.41,28.3,28.3,47200.0,15.3487,15.3649,15.3054,15.3054,47200.0
2009-03-23 14:45:00,28.3,28.52,28.3,28.52,53200.0,15.3054,15.4244,15.3054,15.4244,53200.0
2009-03-23 14:50:00,28.53,28.76,28.51,28.72,97100.0,15.4298,15.5542,15.419,15.5326,97100.0
2009-03-23 14:55:00,28.72,28.81,28.71,28.76,33100.0,15.5326,15.5812,15.5271,15.5542,33100.0
2009-03-23 15:00:00,28.77,28.78,28.74,28.77,65800.0,15.5596,15.565,15.5434,15.5596,65800.0
2009-03-23 15:05:00,28.77,28.8,28.63,28.64,68900.0,15.5596,15.5758,15.4839,15.4893,68900.0
2009-03-23 15:10:00,28.64,28.75,28.63,28.73,73400.0,15.4893,15.5488,15.4839,15.538,73400.0
2009-03-23 15:15:00,28.74,28.85,28.74,28.8,47500.0,15.5434,15.6029,15.5434,15.5758,47500.0
2009-03-23 15:20:00,28.81,28.84,28.73,28.79,27100.0,15.5812,15.5975,15.538,15.5704,27100.0
2009-03-23 15:25:00,28.79,28.81,28.73,28.8,55000.0,15.5704,15.5812,15.538,15.5758,55000.0
2009-03-23 15:30:00,28.81,28.88,28.79,28.8,58600.0,15.5812,15.6191,15.5704,15.5758,58600.0
2009-03-23 15:35:00,28.8,28.92,28.78,28.91,88700.0,15.5758,15.6407,15.565,15.6353,88700.0
2009-03-23 15:40:00,28.92,29.07,28.9,29.06,131000.0,15.6407,15.7218,15.6299,15.7164,131000.0
2009-03-23 15:45:00,29.06,29.15,29.03,29.15,119500.0,15.7164,15.7651,15.7002,15.7651,119500.0
2009-03-23 15:50:00,29.15,29.17,29.06,29.14,181400.0,15.7651,15.7759,15.7164,15.7597,181400.0
2009-03-23 15:55:00,29.15,29.29,29.08,29.27,244000.0,15.7651,15.8408,15.7272,15.83,244000.0
2009-03-24 09:30:00,28.86,29.28,28.86,29.11,35200.0,15.6083,15.8354,15.6083,15.7435,35200.0
2009-03-24 09:35:00,29.13,29.13,28.71,28.84,29800.0,15.7543,15.7543,15.5271,15.5975,29800.0
2009-03-24 09:40:00,28.82,28.86,28.58,28.59,21300.0,15.5866,15.6083,15.4568,15.4622,21300.0
2009-03-24 09:45:00,28.59,28.68,28.5,28.66,27600.0,15.4622,15.5109,15.4136,15.5001,27600.0
2009-03-24 09:50:00,28.66,28.87,28.65,28.84,45100.0,15.5001,15.6137,15.4947,15.5975,45100.0
2009-03-24 09:55:00,28.84,28.86,28.8,28.86,28600.0,15.5975,15.6083,15.5758,15.6083,28600.0
2009-03-24 10:00:00,28.86,29.1,28.86,29.08,22700.0,15.6083,15.7381,15.6083,15.7272,22700.0
2009-03-24 10:05:00,29.09,29.12,29.02,29.06,40500.0,15.7327,15.7489,15.6948,15.7164,40500.0
2009-03-24 10:10:00,29.04,29.14,29.01,29.01,17100.0,15.7056,15.7597,15.6894,15.6894,17100.0
2009-03-24 10:15:00,29.05,29.11,29.02,29.09,17200.0,15.711,15.7435,15.6948,15.7327,17200.0
2009-03-24 10:20:00,29.09,29.14,29.07,29.1,23000.0,15.7327,15.7597,15.7218,15.7381,23000.0
2009-03-24 10:25:00,29.07,29.08,28.93,28.95,31600.0,15.7218,15.7272,15.6461,15.6569,31600.0
2009-03-24 10:30:00,28.95,28.98,28.93,28.95,17500.0,15.6569,15.6732,15.6461,15.6569,17500.0
2009-03-24 10:35:00,28.95,29.08,28.9,29.08,19400.0,15.6569,15.7272,15.6299,15.7272,19400.0
2009-03-24 10:40:00,29.08,29.13,28.99,29.0,23600.0,15.7272,15.7543,15.6786,15.684,23600.0
2009-03-24 10:45:00,28.96,29.05,28.96,29.04,19900.0,15.6623,15.711,15.6623,15.7056,19900.0
2009-03-24 10:50:00,29.04,29.09,29.01,29.01,22600.0,15.7056,15.7327,15.6894,15.6894,22600.0
2009-03-24 10:55:00,29.02,29.05,28.99,29.04,16500.0,15.6948,15.711,15.6786,15.7056,16500.0
2009-03-24 11:00:00,29.03,29.13,28.97,29.11,22100.0,15.7002,15.7543,15.6678,15.7435,22100.0
2009-03-24 11:05:00,29.1,29.13,29.07,29.08,25100.0,15.7381,15.7543,15.7218,15.7272,25100.0
2009-03-24 11:10:00,29.08,29.14,29.07,29.11,20100.0,15.7272,15.7597,15.7218,15.7435,20100.0
2009-03-24 11:15:00,29.1,29.16,29.07,29.12,23700.0,15.7381,15.7705,15.7218,15.7489,23700.0
2009-03-24 11:20:00,29.13,29.14,29.05,29.05,33900.0,15.7543,15.7597,15.711,15.711,33900.0
2009-03-24 11:25:00,29.04,29.11,29.02,29.05,15600.0,15.7056,15.7435,15.6948,15.711,15600.0
2009-03-24 11:30:00,29.04,29.08,28.98,28.98,25400.0,15.7056,15.7272,15.6732,15.6732,25400.0
2009-03-24 11:35:00,28.98,29.02,28.98,29.02,28500.0,15.6732,15.6948,15.6732,15.6948,28500.0
2009-03-24 11:40:00,29.01,29.01,28.97,28.99,21000.0,15.6894,15.6894,15.6678,15.6786,21000.0
2009-03-24 11:45:00,29.0,29.11,29.0,29.08,38100.0,15.684,15.7435,15.684,15.7272,38100.0
2009-03-24 11:50:00,29.09,29.11,28.99,29.01,20200.0,15.7327,15.7435,15.6786,15.6894,20200.0
2009-03-24 11:55:00,29.01,29.11,28.96,29.02,82800.0,15.6894,15.7435,15.6623,15.6948,82800.0
2009-03-24 12:00:00,29.01,29.02,28.93,28.93,18900.0,15.6894,15.6948,15.6461,15.6461,18900.0
2009-03-24 12:05:00,28.94,28.98,28.9,28.9,15200.0,15.6515,15.6732,15.6299,15.6299,15200.0
2009-03-24 12:10:00,28.89,28.96,28.87,28.95,12700.0,15.6245,15.6623,15.6137,15.6569,12700.0
2009-03-24 12:15:00,28.96,29.07,28.95,29.02,20700.0,15.6623,15.7218,15.6569,15.6948,20700.0
2009-03-24 12:20:00,29.0,29.01,28.95,28.97,16000.0,15.684,15.6894,15.6569,15.6678,16000.0
2009-03-24 12:25:00,28.97,28.97,28.95,28.96,8700.0,15.6678,15.6678,15.6569,15.6623,8700.0
2009-03-24 12:30:00,28.96,28.99,28.95,28.96,18300.0,15.6623,15.6786,15.6569,15.6623,18300.0
2009-03-24 12:35:00,28.96,28.99,28.95,28.97,9800.0,15.6623,15.6786,15.6569,15.6678,9800.0
2009-03-24 12:40:00,28.96,28.98,28.93,28.95,8400.0,15.6623,15.6732,15.6461,15.6569,8400.0
2009-03-24 12:45:00,28.95,29.05,28.95,29.05,24100.0,15.6569,15.711,15.6569,15.711,24100.0
2009-03-24 12:50:00,29.05,29.17,29.04,29.17,43300.0,15.711,15.7759,15.7056,15.7759,43300.0
2009-03-24 12:55:00,29.16,29.16,29.11,29.11,21200.0,15.7705,15.7705,15.7435,15.7435,21200.0
2009-03-24 13:00:00,29.11,29.12,29.08,29.1,30200.0,15.7435,15.7489,15.7272,15.7381,30200.0
2009-03-24 13:05:00,29.09,29.16,29.09,29.14,34200.0,15.7327,15.7705,15.7327,15.7597,34200.0
2009-03-24 13:10:00,29.15,29.15,29.07,29.11,27400.0,15.7651,15.7651,15.7218,15.7435,27400.0
2009-03-24 13:15:00,29.1,29.2,29.09,29.18,63400.0,15.7381,15.7921,15.7327,15.7813,63400.0
2009-03-24 13:20:00,29.18,29.23,29.18,29.22,41700.0,15.7813,15.8084,15.7813,15.803,41700.0
2009-03-24 13:25:00,29.22,29.28,29.21,29.25,30000.0,15.803,15.8354,15.7976,15.8192,30000.0
2009-03-24 13:30:00,29.24,29.24,29.15,29.15,42900.0,15.8138,15.8138,15.7651,15.7651,42900.0
2009-03-24 13:35:00,29.16,29.16,29.1,29.1,18000.0,15.7705,15.7705,15.7381,15.7381,18000.0
2009-03-24 13:40:00,29.1,29.12,29.07,29.07,9900.0,15.7381,15.7489,15.7218,15.7218,9900.0
2009-03-24 13:45:00,29.07,29.09,29.0,29.01,24700.0,15.7218,15.7327,15.684,15.6894,24700.0
2009-03-24 13:50:00,29.0,29.01,28.97,28.98,30400.0,15.684,15.6894,15.6678,15.6732,30400.0
2009-03-24 13:55:00,28.99,29.01,28.97,29.01,16100.0,15.6786,15.6894,15.6678,15.6894,16100.0
2009-03-24 14:00:00,29.02,29.04,28.98,28.98,28800.0,15.6948,15.7056,15.6732,15.6732,28800.0
2009-03-24 14:05:00,28.98,29.04,28.98,29.04,18100.0,15.6732,15.7056,15.6732,15.7056,18100.0
2009-03-24 14:10:00,29.05,29.13,29.04,29.1,39900.0,15.711,15.7543,15.7056,15.7381,39900.0
2009-03-24 14:15:00,29.1,29.18,29.06,29.1,44500.0,15.7381,15.7813,15.7164,15.7381,44500.0
2009-03-24 14:20:00,29.1,29.16,29.04,29.06,46500.0,15.7381,15.7705,15.7056,15.7164,46500.0
2009-03-24 14:25:00,29.07,29.09,29.03,29.05,65700.0,15.7218,15.7327,15.7002,15.711,65700.0
2009-03-24 14:30:00,29.05,29.13,29.05,29.07,55800.0,15.711,15.7543,15.711,15.7218,55800.0
2009-03-24 14:35:00,29.07,29.11,29.05,29.08,35900.0,15.7218,15.7435,15.711,15.7272,35900.0
2009-03-24 14:40:00,29.08,29.11,29.05,29.09,24100.0,15.7272,15.7435,15.711,15.7327,24100.0
2009-03-24 14:45:00,29.08,29.13,29.04,29.06,36300.0,15.7272,15.7543,15.7056,15.7164,36300.0
2009-03-24 14:50:00,29.06,29.11,29.01,29.03,55500.0,15.7164,15.7435,15.6894,15.7002,55500.0
2009-03-24 14:55:00,29.03,29.05,29.01,29.02,27700.0,15.7002,15.711,15.6894,15.6948,27700.0
2009-03-24 15:00:00,29.02,29.07,29.01,29.05,30700.0,15.6948,15.7218,15.6894,15.711,30700.0
2009-03-24 15:05:00,29.05,29.09,28.98,29.09,86400.0,15.711,15.7327,15.6732,15.7327,86400.0
2009-03-24 15:10:00,29.08,29.12,29.05,29.07,56100.0,15.7272,15.7489,15.711,15.7218,56100.0
2009-03-24 15:15:00,29.07,29.11,29.04,29.05,23100.0,15.7218,15.7435,15.7056,15.711,23100.0
2009-03-24 15:20:00,29.06,29.14,29.04,29.07,44900.0,15.7164,15.7597,15.7056,15.7218,44900.0
2009-03-24 15:25:00,29.08,29.08,29.0,29.08,30500.0,15.7272,15.7272,15.684,15.7272,30500.0
2009-03-24 15:30:00,29.08,29.16,29.05,29.08,59100.0,15.7272,15.7705,15.711,15.7272,59100.0
2009-03-24 15:35:00,29.08,29.18,29.07,29.14,43500.0,15.7272,15.7813,15.7218,15.7597,43500.0
2009-03-24 15:40:00,29.15,29.17,29.09,29.14,84400.0,15.7651,15.7759,15.7327,15.7597,84400.0
2009-03-24 15:45:00,29.14,29.2,29.11,29.17,87100.0,15.7597,15.7921,15.7435,15.7759,87100.0
2009-03-24 15:50:00,29.16,29.17,29.02,29.05,101900.0,15.7705,15.7759,15.6948,15.711,101900.0
2009-03-24 15:55:00,29.05,29.08,28.99,29.04,144100.0,15.711,15.7272,15.6786,15.7056,144100.0
2009-03-25 09:30:00,29.14,29.31,28.99,29.25,38000.0,15.7597,15.8516,15.6786,15.8192,38000.0
2009-03-25 09:35:00,29.28,29.48,29.15,29.36,38100.0,15.8354,15.9436,15.7651,15.8787,38100.0
2009-03-25 09:40:00,29.38,29.38,29.19,29.2,25100.0,15.8895,15.8895,15.7867,15.7921,25100.0
2009-03-25 09:45:00,29.21,29.34,29.2,29.25,35000.0,15.7976,15.8679,15.7921,15.8192,35000.0
2009-03-25 09:50:00,29.26,29.34,29.2,29.34,24400.0,15.8246,15.8679,15.7921,15.8679,24400.0
2009-03-25 09:55:00,29.34,29.34,29.21,29.22,20300.0,15.8679,15.8679,15.7976,15.803,20300.0
2009-03-25 10:00:00,29.22,29.36,29.21,29.35,38700.0,15.803,15.8787,15.7976,15.8733,38700.0
2009-03-25 10:05:00,29.35,29.44,29.29,29.39,33900.0,15.8733,15.9219,15.8408,15.8949,33900.0
2009-03-25 10:10:00,29.38,29.42,29.35,29.4,27900.0,15.8895,15.9111,15.8733,15.9003,27900.0
2009-03-25 10:15:00,29.39,29.39,29.31,29.35,21900.0,15.8949,15.8949,15.8516,15.8733,21900.0
2009-03-25 10:20:00,29.35,29.35,29.17,29.17,9300.0,15.8733,15.8733,15.7759,15.7759,9300.0
2009-03-25 10:25:00,29.17,29.32,29.17,29.3,21500.0,15.7759,15.857,15.7759,15.8462,21500.0
2009-03-25 10:30:00,29.3,29.35,29.26,29.35,13100.0,15.8462,15.8733,15.8246,15.8733,13100.0
2009-03-25 10:35:00,29.33,29.46,29.31,29.42,24200.0,15.8625,15.9328,15.8516,15.9111,24200.0
2009-03-25 10:40:00,29.41,29.42,29.36,29.41,9000.0,15.9057,15.9111,15.8787,15.9057,9000.0
2009-03-25 10:45:00,29.39,29.46,29.37,29.4,12400.0,15.8949,15.9328,15.8841,15.9003,12400.0
2009-03-25 10:50:00,29.4,29.42,29.36,29.39,6900.0,15.9003,15.9111,15.8787,15.8949,6900.0
2009-03-25 10:55:00,29.4,29.42,29.23,29.23,11400.0,15.9003,15.9111,15.8084,15.8084,11400.0
2009-03-25 11:00:00,29.25,29.34,29.24,29.34,15200.0,15.8192,15.8679,15.8138,15.8679,15200.0
2009-03-25 11:05:00,29.32,29.41,29.26,29.37,17000.0,15.857,15.9057,15.8246,15.8841,17000.0
2009-03-25 11:10:00,29.37,29.39,29.25,29.27,24800.0,15.8841,15.8949,15.8192,15.83,24800.0
2009-03-25 11:15:00,29.27,29.33,29.23,29.3,38700.0,15.83,15.8625,15.8084,15.8462,38700.0
2009-03-25 11:20:00,29.31,29.46,29.3,29.46,18800.0,15.8516,15.9328,15.8462,15.9328,18800.0
2009-03-25 11:25:00,29.46,29.48,29.4,29.48,23200.0,15.9328,15.9436,15.9003,15.9436,23200.0
2009-03-25 11:30:00,29.49,29.55,29.47,29.54,20100.0,15.949,15.9814,15.9382,15.976,20100.0
2009-03-25 11:35:00,29.55,29.56,29.51,29.52,6600.0,15.9814,15.9868,15.9598,15.9652,6600.0
2009-03-25 11:40:00,29.51,29.55,29.47,29.53,18200.0,15.9598,15.9814,15.9382,15.9706,18200.0
2009-03-25 11:45:00,29.53,29.62,29.52,29.55,16500.0,15.9706,16.0193,15.9652,15.9814,16500.0
2009-03-25 11:50:00,29.55,29.55,29.5,29.53,5800.0,15.9814,15.9814,15.9544,15.9706,5800.0
2009-03-25 11:55:00,29.53,29.57,29.51,29.56,24500.0,15.9706,15.9923,15.9598,15.9868,24500.0
2009-03-25 12:00:00,29.55,29.65,29.54,29.59,23300.0,15.9814,16.0355,15.976,16.0031,23300.0
2009-03-25 12:05:00,29.58,29.68,29.58,29.58,16100.0,15.9977,16.0517,15.9977,15.9977,16100.0
2009-03-25 12:10:00,29.58,29.6,29.54,29.59,15200.0,15.9977,16.0085,15.976,16.0031,15200.0
2009-03-25 12:15:00,29.58,29.58,29.34,29.34,25100.0,15.9977,15.9977,15.8679,15.8679,25100.0
2009-03-25 12:20:00,29.34,29.37,29.27,29.27,19500.0,15.8679,15.8841,15.83,15.83,19500.0
2009-03-25 12:25:00,29.28,29.31,29.25,29.31,14400.0,15.8354,15.8516,15.8192,15.8516,14400.0
2009-03-25 12:30:00,29.3,29.33,29.28,29.29,6600.0,15.8462,15.8625,15.8354,15.8408,6600.0
2009-03-25 12:35:00,29.28,29.29,29.17,29.21,43300.0,15.8354,15.8408,15.7759,15.7976,43300.0
2009-03-25 12:40:00,29.19,29.3,29.17,29.29,47300.0,15.7867,15.8462,15.7759,15.8408,47300.0
2009-03-25 12:45:00,29.29,29.3,29.11,29.11,14500.0,15.8408,15.8462,15.7435,15.7435,14500.0
2009-03-25 12:50:00,29.12,29.12,29.05,29.07,7900.0,15.7489,15.7489,15.711,15.7218,7900.0
2009-03-25 12:55:00,29.07,29.21,29.06,29.21,19900.0,15.7218,15.7976,15.7164,15.7976,19900.0
2009-03-25 13:00:00,29.23,29.32,29.22,29.24,30300.0,15.8084,15.857,15.803,15.8138,30300.0
2009-03-25 13:05:00,29.23,29.26,29.15,29.24,30500.0,15.8084,15.8246,15.7651,15.8138,30500.0
2009-03-25 13:10:00,29.23,29.23,29.14,29.14,10200.0,15.8084,15.8084,15.7597,15.7597,10200.0
2009-03-25 13:15:00,29.13,29.14,29.07,29.08,12000.0,15.7543,15.7597,15.7218,15.7272,12000.0
2009-03-25 13:20:00,29.09,29.11,29.07,29.11,9000.0,15.7327,15.7435,15.7218,15.7435,9000.0
2009-03-25 13:25:00,29.11,29.14,28.98,29.0,16100.0,15.7435,15.7597,15.6732,15.684,16100.0
2009-03-25 13:30:00,29.0,29.0,28.94,28.95,11700.0,15.684,15.684,15.6515,15.6569,11700.0
2009-03-25 13:35:00,28.95,29.05,28.91,29.01,15900.0,15.6569,15.711,15.6353,15.6894,15900.0
2009-03-25 13:40:00,29.01,29.05,28.9,28.94,18000.0,15.6894,15.711,15.6299,15.6515,18000.0
2009-03-25 13:45:00,28.95,29.01,28.95,28.97,10300.0,15.6569,15.6894,15.6569,15.6678,10300.0
2009-03-25 13:50:00,28.97,29.06,28.96,29.03,16500.0,15.6678,15.7164,15.6623,15.7002,16500.0
2009-03-25 13:55:00,29.04,29.09,29.03,29.07,15000.0,15.7056,15.7327,15.7002,15.7218,15000.0
2009-03-25 14:00:00,29.06,29.06,28.88,28.92,25100.0,15.7164,15.7164,15.6191,15.6407,25100.0
2009-03-25 14:05:00,28.92,28.93,28.74,28.75,19300.0,15.6407,15.6461,15.5434,15.5488,19300.0
2009-03-25 14:10:00,28.75,28.85,28.74,28.84,14500.0,15.5488,15.6029,15.5434,15.5975,14500.0
2009-03-25 14:15:00,28.84,28.91,28.83,28.87,11600.0,15.5975,15.6353,15.592,15.6137,11600.0
2009-03-25 14:20:00,28.85,28.93,28.83,28.87,18300.0,15.6029,15.6461,15.592,15.6137,18300.0
2009-03-25 14:25:00,28.86,28.88,28.76,28.76,22100.0,15.6083,15.6191,15.5542,15.5542,22100.0
2009-03-25 14:30:00,28.77,28.77,28.68,28.68,18100.0,15.5596,15.5596,15.5109,15.5109,18100.0
2009-03-25 14:35:00,28.67,28.71,28.65,28.69,13700.0,15.5055,15.5271,15.4947,15.5163,13700.0
2009-03-25 14:40:00,28.68,28.73,28.61,28.62,19500.0,15.5109,15.538,15.4731,15.4785,19500.0
2009-03-25 14:45:00,28.62,28.65,28.54,28.63,24900.0,15.4785,15.4947,15.4352,15.4839,24900.0
2009-03-25 14:50:00,28.61,28.62,28.53,28.61,27800.0,15.4731,15.4785,15.4298,15.4731,27800.0
2009-03-25 14:55:00,28.62,28.69,28.58,28.58,33700.0,15.4785,15.5163,15.4568,15.4568,33700.0
2009-03-25 15:00:00,28.58,28.62,28.52,28.58,63600.0,15.4568,15.4785,15.4244,15.4568,63600.0
2009-03-25 15:05:00,28.59,28.66,28.58,28.6,55900.0,15.4622,15.5001,15.4568,15.4677,55900.0
2009-03-25 15:10:00,28.61,28.7,28.58,28.59,50800.0,15.4731,15.5217,15.4568,15.4622,50800.0
2009-03-25 15:15:00,28.58,28.66,28.56,28.63,38100.0,15.4568,15.5001,15.446,15.4839,38100.0
2009-03-25 15:20:00,28.64,28.64,28.54,28.56,66500.0,15.4893,15.4893,15.4352,15.446,66500.0
2009-03-25 15:25:00,28.56,28.67,28.56,28.6,58100.0,15.446,15.5055,15.446,15.4677,58100.0
2009-03-25 15:30:00,28.59,28.68,28.58,28.63,83100.0,15.4622,15.5109,15.4568,15.4839,83100.0
2009-03-25 15:35:00,28.64,28.69,28.59,28.59,65900.0,15.4893,15.5163,15.4622,15.4622,65900.0
2009-03-25 15:40:00,28.58,28.63,28.53,28.62,68100.0,15.4568,15.4839,15.4298,15.4785,68100.0
2009-03-25 15:45:00,28.63,28.66,28.57,28.58,139900.0,15.4839,15.5001,15.4514,15.4568,139900.0
2009-03-25 15:50:00,28.59,28.72,28.58,28.72,126500.0,15.4622,15.5326,15.4568,15.5326,126500.0
2009-03-25 15:55:00,28.72,28.98,28.71,28.94,142800.0,15.5326,15.6732,15.5271,15.6515,142800.0
2009-03-26 09:30:00,28.92,29.18,28.92,29.15,23700.0,15.6407,15.7813,15.6407,15.7651,23700.0
2009-03-26 09:35:00,29.17,29.21,29.06,29.07,17600.0,15.7759,15.7976,15.7164,15.7218,17600.0
2009-03-26 09:40:00,29.06,29.11,28.87,28.88,29100.0,15.7164,15.7435,15.6137,15.6191,29100.0
2009-03-26 09:45:00,28.88,29.03,28.81,28.81,25300.0,15.6191,15.7002,15.5812,15.5812,25300.0
2009-03-26 09:50:00,28.82,28.93,28.78,28.85,23100.0,15.5866,15.6461,15.565,15.6029,23100.0
2009-03-26 09:55:00,28.84,28.85,28.69,28.75,11400.0,15.5975,15.6029,15.5163,15.5488,11400.0
2009-03-26 10:00:00,28.77,28.79,28.71,28.71,9100.0,15.5596,15.5704,15.5271,15.5271,9100.0
2009-03-26 10:05:00,28.72,28.85,28.72,28.83,14000.0,15.5326,15.6029,15.5326,15.592,14000.0
2009-03-26 10:10:00,28.84,28.84,28.75,28.77,23100.0,15.5975,15.5975,15.5488,15.5596,23100.0
2009-03-26 10:15:00,28.77,28.77,28.68,28.7,9500.0,15.5596,15.5596,15.5109,15.5217,9500.0
2009-03-26 10:20:00,28.71,28.79,28.71,28.79,8900.0,15.5271,15.5704,15.5271,15.5704,8900.0
2009-03-26 10:25:00,28.81,28.83,28.77,28.8,14500.0,15.5812,15.592,15.5596,15.5758,14500.0
2009-03-26 10:30:00,28.8,28.92,28.8,28.92,21900.0,15.5758,15.6407,15.5758,15.6407,21900.0
2009-03-26 10:35:00,28.92,28.98,28.9,28.96,24300.0,15.6407,15.6732,15.6299,15.6623,24300.0
2009-03-26 10:40:00,28.96,28.98,28.88,28.88,68000.0,15.6623,15.6732,15.6191,15.6191,68000.0
2009-03-26 10:45:00,28.9,28.9,28.79,28.8,12300.0,15.6299,15.6299,15.5704,15.5758,12300.0
2009-03-26 10:50:00,28.8,28.82,28.69,28.69,25200.0,15.5758,15.5866,15.5163,15.5163,25200.0
2009-03-26 10:55:00,28.7,28.73,28.65,28.67,27400.0,15.5217,15.538,15.4947,15.5055,27400.0
2009-03-26 11:00:00,28.67,28.71,28.62,28.64,13800.0,15.5055,15.5271,15.4785,15.4893,13800.0
2009-03-26 11:05:00,28.65,28.68,28.57,28.66,17700.0,15.4947,15.5109,15.4514,15.5001,17700.0
2009-03-26 11:10:00,28.67,28.68,28.61,28.68,16600.0,15.5055,15.5109,15.4731,15.5109,16600.0
2009-03-26 11:15:00,28.68,28.73,28.66,28.67,10300.0,15.5109,15.538,15.5001,15.5055,10300.0
2009-03-26 11:20:00,28.67,28.78,28.66,28.78,8900.0,15.5055,15.565,15.5001,15.565,8900.0
2009-03-26 11:25:00,28.77,28.81,28.7,28.71,13100.0,15.5596,15.5812,15.5217,15.5271,13100.0
2009-03-26 11:30:00,28.72,28.89,28.71,28.89,12100.0,15.5326,15.6245,15.5271,15.6245,12100.0
2009-03-26 11:35:00,28.88,29.0,28.87,28.94,11100.0,15.6191,15.684,15.6137,15.6515,11100.0
2009-03-26 11:40:00,28.94,28.95,28.89,28.94,10600.0,15.6515,15.6569,15.6245,15.6515,10600.0
2009-03-26 11:45:00,28.93,28.93,28.86,28.88,12200.0,15.6461,15.6461,15.6083,15.6191,12200.0
2009-03-26 11:50:00,28.89,28.89,28.75,28.78,19600.0,15.6245,15.6245,15.5488,15.565,19600.0
2009-03-26 11:55:00,28.78,28.82,28.78,28.82,5400.0,15.565,15.5866,15.565,15.5866,5400.0
2009-03-26 12:00:00,28.83,28.9,28.81,28.9,5900.0,15.592,15.6299,15.5812,15.6299,5900.0
2009-03-26 12:05:00,28.9,29.03,28.9,28.99,15700.0,15.6299,15.7002,15.6299,15.6786,15700.0
2009-03-26 12:10:00,28.99,29.0,28.96,28.98,3600.0,15.6786,15.684,15.6623,15.6732,3600.0
2009-03-26 12:15:00,28.98,29.01,28.92,29.0,16400.0,15.6732,15.6894,15.6407,15.684,16400.0
2009-03-26 12:20:00,29.0,29.09,28.98,29.08,17600.0,15.684,15.7327,15.6732,15.7272,17600.0
2009-03-26 12:25:00,29.08,29.09,29.02,29.06,11300.0,15.7272,15.7327,15.6948,15.7164,11300.0
2009-03-26 12:30:00,29.07,29.07,28.93,28.93,12500.0,15.7218,15.7218,15.6461,15.6461,12500.0
2009-03-26 12:35:00,28.93,29.01,28.87,29.0,10700.0,15.6461,15.6894,15.6137,15.684,10700.0
2009-03-26 12:40:00,29.0,29.03,28.86,28.87,75400.0,15.684,15.7002,15.6083,15.6137,75400.0
2009-03-26 12:45:00,28.86,28.89,28.85,28.89,9900.0,15.6083,15.6245,15.6029,15.6245,9900.0
2009-03-26 12:50:00,28.88,28.9,28.86,28.88,8000.0,15.6191,15.6299,15.6083,15.6191,8000.0
2009-03-26 12:55:00,28.89,28.92,28.87,28.88,13000.0,15.6245,15.6407,15.6137,15.6191,13000.0
2009-03-26 13:00:00,28.89,29.12,28.89,29.06,31400.0,15.6245,15.7489,15.6245,15.7164,31400.0
2009-03-26 13:05:00,29.06,29.22,29.05,29.18,21500.0,15.7164,15.803,15.711,15.7813,21500.0
2009-03-26 13:10:00,29.17,29.18,29.12,29.14,11900.0,15.7759,15.7813,15.7489,15.7597,11900.0
2009-03-26 13:15:00,29.14,29.2,29.13,29.16,20700.0,15.7597,15.7921,15.7543,15.7705,20700.0
2009-03-26 13:20:00,29.15,29.34,29.13,29.31,39700.0,15.7651,15.8679,15.7543,15.8516,39700.0
2009-03-26 13:25:00,29.32,29.36,29.21,29.23,13800.0,15.857,15.8787,15.7976,15.8084,13800.0
2009-03-26 13:30:00,29.25,29.28,29.19,29.19,10300.0,15.8192,15.8354,15.7867,15.7867,10300.0
2009-03-26 13:35:00,29.19,29.2,29.14,29.17,10800.0,15.7867,15.7921,15.7597,15.7759,10800.0
2009-03-26 13:40:00,29.15,29.15,29.05,29.11,8400.0,15.7651,15.7651,15.711,15.7435,8400.0
2009-03-26 13:45:00,29.1,29.15,29.09,29.11,10400.0,15.7381,15.7651,15.7327,15.7435,10400.0
2009-03-26 13:50:00,29.12,29.24,29.12,29.13,16600.0,15.7489,15.8138,15.7489,15.7543,16600.0
2009-03-26 13:55:00,29.11,29.17,29.07,29.14,18200.0,15.7435,15.7759,15.7218,15.7597,18200.0
2009-03-26 14:00:00,29.14,29.3,29.14,29.3,12400.0,15.7597,15.8462,15.7597,15.8462,12400.0
2009-03-26 14:05:00,29.29,29.34,29.24,29.28,21300.0,15.8408,15.8679,15.8138,15.8354,21300.0
2009-03-26 14:10:00,29.28,29.3,29.21,29.27,23300.0,15.8354,15.8462,15.7976,15.83,23300.0
2009-03-26 14:15:00,29.26,29.26,29.17,29.18,20000.0,15.8246,15.8246,15.7759,15.7813,20000.0
2009-03-26 14:20:00,29.18,29.27,29.16,29.26,20500.0,15.7813,15.83,15.7705,15.8246,20500.0
2009-03-26 14:25:00,29.26,29.3,29.08,29.09,31700.0,15.8246,15.8462,15.7272,15.7327,31700.0
2009-03-26 14:30:00,29.08,29.1,29.03,29.06,37800.0,15.7272,15.7381,15.7002,15.7164,37800.0
2009-03-26 14:35:00,29.07,29.15,29.04,29.08,33100.0,15.7218,15.7651,15.7056,15.7272,33100.0
2009-03-26 14:40:00,29.08,29.12,29.04,29.06,26400.0,15.7272,15.7489,15.7056,15.7164,26400.0
2009-03-26 14:45:00,29.07,29.17,29.05,29.11,44600.0,15.7218,15.7759,15.711,15.7435,44600.0
2009-03-26 14:50:00,29.1,29.15,29.05,29.13,47000.0,15.7381,15.7651,15.711,15.7543,47000.0
2009-03-26 14:55:00,29.14,29.18,28.96,28.96,51400.0,15.7597,15.7813,15.6623,15.6623,51400.0
2009-03-26 15:00:00,28.95,29.11,28.95,29.09,44600.0,15.6569,15.7435,15.6569,15.7327,44600.0
2009-03-26 15:05:00,29.1,29.17,29.02,29.14,45100.0,15.7381,15.7759,15.6948,15.7597,45100.0
2009-03-26 15:10:00,29.12,29.16,29.08,29.09,41800.0,15.7489,15.7705,15.7272,15.7327,41800.0
2009-03-26 15:15:00,29.11,29.11,29.0,29.04,59300.0,15.7435,15.7435,15.684,15.7056,59300.0
2009-03-26 15:20:00,29.05,29.2,29.02,29.15,52100.0,15.711,15.7921,15.6948,15.7651,52100.0
2009-03-26 15:25:00,29.15,29.27,29.12,29.25,51000.0,15.7651,15.83,15.7489,15.8192,51000.0
2009-03-26 15:30:00,29.24,29.3,29.17,29.2,57100.0,15.8138,15.8462,15.7759,15.7921,57100.0
2009-03-26 15:35:00,29.19,29.24,29.13,29.19,73600.0,15.7867,15.8138,15.7543,15.7867,73600.0
2009-03-26 15:40:00,29.2,29.4,29.2,29.35,114200.0,15.7921,15.9003,15.7921,15.8733,114200.0
2009-03-26 15:45:00,29.36,29.42,29.3,29.32,71800.0,15.8787,15.9111,15.8462,15.857,71800.0
2009-03-26 15:50:00,29.33,29.38,29.18,29.33,133900.0,15.8625,15.8895,15.7813,15.8625,133900.0
2009-03-26 15:55:00,29.33,29.42,29.32,29.4,134600.0,15.8625,15.9111,15.857,15.9003,134600.0
2009-03-27 09:30:00,29.1,29.23,29.0,29.23,24000.0,15.7381,15.8084,15.684,15.8084,24000.0
2009-03-27 09:35:00,29.25,29.25,28.86,29.01,30300.0,15.8192,15.8192,15.6083,15.6894,30300.0
2009-03-27 09:40:00,28.99,29.08,28.97,29.08,10200.0,15.6786,15.7272,15.6678,15.7272,10200.0
2009-03-27 09:45:00,29.04,29.15,29.04,29.12,5700.0,15.7056,15.7651,15.7056,15.7489,5700.0
2009-03-27 09:50:00,29.13,29.21,29.11,29.21,16500.0,15.7543,15.7976,15.7435,15.7976,16500.0
2009-03-27 09:55:00,29.21,29.38,29.2,29.29,44900.0,15.7976,15.8895,15.7921,15.8408,44900.0
2009-03-27 10:00:00,29.27,29.29,29.2,29.24,14800.0,15.83,15.8408,15.7921,15.8138,14800.0
2009-03-27 10:05:00,29.22,29.23,29.12,29.13,24900.0,15.803,15.8084,15.7489,15.7543,24900.0
2009-03-27 10:10:00,29.13,29.2,29.13,29.2,11900.0,15.7543,15.7921,15.7543,15.7921,11900.0
2009-03-27 10:15:00,29.19,29.24,29.19,29.23,24300.0,15.7867,15.8138,15.7867,15.8084,24300.0
2009-03-27 10:20:00,29.23,29.33,29.2,29.31,12000.0,15.8084,15.8625,15.7921,15.8516,12000.0
2009-03-27 10:25:00,29.29,29.29,29.24,29.29,12200.0,15.8408,15.8408,15.8138,15.8408,12200.0
2009-03-27 10:30:00,29.28,29.39,29.28,29.38,18500.0,15.8354,15.8949,15.8354,15.8895,18500.0
2009-03-27 10:35:00,29.38,29.39,29.33,29.34,14600.0,15.8895,15.8949,15.8625,15.8679,14600.0
2009-03-27 10:40:00,29.34,29.35,29.27,29.29,7900.0,15.8679,15.8733,15.83,15.8408,7900.0
2009-03-27 10:45:00,29.3,29.35,29.29,29.3,16400.0,15.8462,15.8733,15.8408,15.8462,16400.0
2009-03-27 10:50:00,29.28,29.3,29.22,29.28,29100.0,15.8354,15.8462,15.803,15.8354,29100.0
2009-03-27 10:55:00,29.3,29.3,29.2,29.2,7900.0,15.8462,15.8462,15.7921,15.7921,7900.0
2009-03-27 11:00:00,29.2,29.26,29.17,29.26,9900.0,15.7921,15.8246,15.7759,15.8246,9900.0
2009-03-27 11:05:00,29.26,29.34,29.24,29.3,30000.0,15.8246,15.8679,15.8138,15.8462,30000.0
2009-03-27 11:10:00,29.3,29.4,29.27,29.39,36700.0,15.8462,15.9003,15.83,15.8949,36700.0
2009-03-27 11:15:00,29.39,29.4,29.26,29.26,13700.0,15.8949,15.9003,15.8246,15.8246,13700.0
2009-03-27 11:20:00,29.26,29.31,29.2,29.21,15700.0,15.8246,15.8516,15.7921,15.7976,15700.0
2009-03-27 11:25:00,29.21,29.28,29.18,29.19,11000.0,15.7976,15.8354,15.7813,15.7867,11000.0
2009-03-27 11:30:00,29.18,29.19,29.13,29.17,18400.0,15.7813,15.7867,15.7543,15.7759,18400.0
2009-03-27 11:35:00,29.17,29.22,29.17,29.19,12900.0,15.7759,15.803,15.7759,15.7867,12900.0
2009-03-27 11:40:00,29.19,29.25,29.17,29.24,9300.0,15.7867,15.8192,15.7759,15.8138,9300.0
2009-03-27 11:45:00,29.25,29.28,29.22,29.23,14600.0,15.8192,15.8354,15.803,15.8084,14600.0
2009-03-27 11:50:00,29.21,29.24,29.21,29.22,16200.0,15.7976,15.8138,15.7976,15.803,16200.0
2009-03-27 11:55:00,29.22,29.22,29.15,29.17,11700.0,15.803,15.803,15.7651,15.7759,11700.0
2009-03-27 12:00:00,29.17,29.24,29.16,29.23,10300.0,15.7759,15.8138,15.7705,15.8084,10300.0
2009-03-27 12:05:00,29.23,29.25,29.13,29.17,17400.0,15.8084,15.8192,15.7543,15.7759,17400.0
2009-03-27 12:10:00,29.17,29.18,29.13,29.15,10000.0,15.7759,15.7813,15.7543,15.7651,10000.0
2009-03-27 12:15:00,29.14,29.15,29.09,29.11,19900.0,15.7597,15.7651,15.7327,15.7435,19900.0
2009-03-27 12:20:00,29.1,29.12,29.09,29.12,13400.0,15.7381,15.7489,15.7327,15.7489,13400.0
2009-03-27 12:25:00,29.12,29.14,29.12,29.14,12000.0,15.7489,15.7597,15.7489,15.7597,12000.0
2009-03-27 12:30:00,29.13,29.14,29.13,29.14,14700.0,15.7543,15.7597,15.7543,15.7597,14700.0
2009-03-27 12:35:00,29.14,29.15,29.13,29.15,15100.0,15.7597,15.7651,15.7543,15.7651,15100.0
2009-03-27 12:40:00,29.16,29.21,29.16,29.2,21500.0,15.7705,15.7976,15.7705,15.7921,21500.0
2009-03-27 12:45:00,29.2,29.24,29.2,29.22,25500.0,15.7921,15.8138,15.7921,15.803,25500.0
2009-03-27 12:50:00,29.23,29.25,29.15,29.15,29800.0,15.8084,15.8192,15.7651,15.7651,29800.0
2009-03-27 12:55:00,29.14,29.14,29.07,29.08,21400.0,15.7597,15.7597,15.7218,15.7272,21400.0
2009-03-27 13:00:00,29.08,29.08,29.05,29.07,12900.0,15.7272,15.7272,15.711,15.7218,12900.0
2009-03-27 13:05:00,29.06,29.11,29.04,29.1,26200.0,15.7164,15.7435,15.7056,15.7381,26200.0
2009-03-27 13:10:00,29.09,29.1,29.04,29.09,16400.0,15.7327,15.7381,15.7056,15.7327,16400.0
2009-03-27 13:15:00,29.08,29.13,29.08,29.11,10000.0,15.7272,15.7543,15.7272,15.7435,10000.0
2009-03-27 13:20:00,29.11,29.12,29.08,29.08,18400.0,15.7435,15.7489,15.7272,15.7272,18400.0
2009-03-27 13:25:00,29.09,29.11,29.06,29.07,42200.0,15.7327,15.7435,15.7164,15.7218,42200.0
2009-03-27 13:30:00,29.07,29.2,29.04,29.15,22600.0,15.7218,15.7921,15.7056,15.7651,22600.0
2009-03-27 13:35:00,29.15,29.15,29.06,29.08,18800.0,15.7651,15.7651,15.7164,15.7272,18800.0
2009-03-27 13:40:00,29.07,29.08,28.93,28.96,28900.0,15.7218,15.7272,15.6461,15.6623,28900.0
2009-03-27 13:45:00,28.96,29.01,28.94,28.98,20600.0,15.6623,15.6894,15.6515,15.6732,20600.0
2009-03-27 13:50:00,28.97,28.97,28.9,28.91,18600.0,15.6678,15.6678,15.6299,15.6353,18600.0
2009-03-27 13:55:00,28.91,29.02,28.91,29.02,27000.0,15.6353,15.6948,15.6353,15.6948,27000.0
2009-03-27 14:00:00,29.02,29.05,28.97,29.04,23700.0,15.6948,15.711,15.6678,15.7056,23700.0
2009-03-27 14:05:00,29.03,29.11,29.03,29.1,27600.0,15.7002,15.7435,15.7002,15.7381,27600.0
2009-03-27 14:10:00,29.1,29.19,29.06,29.13,55000.0,15.7381,15.7867,15.7164,15.7543,55000.0
2009-03-27 14:15:00,29.13,29.13,29.07,29.11,27200.0,15.7543,15.7543,15.7218,15.7435,27200.0
2009-03-27 14:20:00,29.11,29.21,29.07,29.18,34200.0,15.7435,15.7976,15.7218,15.7813,34200.0
2009-03-27 14:25:00,29.18,29.18,29.08,29.08,30000.0,15.7813,15.7813,15.7272,15.7272,30000.0
2009-03-27 14:30:00,29.08,29.09,29.0,29.04,36400.0,15.7272,15.7327,15.684,15.7056,36400.0
2009-03-27 14:35:00,29.03,29.08,29.03,29.06,52500.0,15.7002,15.7272,15.7002,15.7164,52500.0
2009-03-27 14:40:00,29.05,29.11,29.03,29.05,28000.0,15.711,15.7435,15.7002,15.711,28000.0
2009-03-27 14:45:00,29.04,29.04,28.93,28.97,57100.0,15.7056,15.7056,15.6461,15.6678,57100.0
2009-03-27 14:50:00,28.98,28.99,28.92,28.96,43900.0,15.6732,15.6786,15.6407,15.6623,43900.0
2009-03-27 14:55:00,28.95,29.11,28.93,29.1,72400.0,15.6569,15.7435,15.6461,15.7381,72400.0
2009-03-27 15:00:00,29.1,29.22,29.1,29.17,62300.0,15.7381,15.803,15.7381,15.7759,62300.0
2009-03-27 15:05:00,29.16,29.2,29.15,29.19,29800.0,15.7705,15.7921,15.7651,15.7867,29800.0
2009-03-27 15:10:00,29.19,29.2,29.09,29.1,32800.0,15.7867,15.7921,15.7327,15.7381,32800.0
2009-03-27 15:15:00,29.1,29.15,29.07,29.15,33900.0,15.7381,15.7651,15.7218,15.7651,33900.0
2009-03-27 15:20:00,29.15,29.19,29.09,29.1,46000.0,15.7651,15.7867,15.7327,15.7381,46000.0
2009-03-27 15:25:00,29.11,29.11,28.97,29.06,41300.0,15.7435,15.7435,15.6678,15.7164,41300.0
2009-03-27 15:30:00,29.05,29.12,29.01,29.01,54400.0,15.711,15.7489,15.6894,15.6894,54400.0
2009-03-27 15:35:00,29.01,29.05,28.93,28.94,63100.0,15.6894,15.711,15.6461,15.6515,63100.0
2009-03-27 15:40:00,28.93,29.08,28.9,29.05,74400.0,15.6461,15.7272,15.6299,15.711,74400.0
2009-03-27 15:45:00,29.05,29.11,28.98,28.98,92800.0,15.711,15.7435,15.6732,15.6732,92800.0
2009-03-27 15:50:00,28.99,29.06,28.98,29.02,96100.0,15.6786,15.7164,15.6732,15.6948,96100.0
2009-03-27 15:55:00,29.02,29.07,28.9,29.02,148100.0,15.6948,15.7218,15.6299,15.6948,148100.0
2009-03-30 09:30:00,28.51,28.78,28.49,28.56,31600.0,15.419,15.565,15.4082,15.446,31600.0
2009-03-30 09:35:00,28.51,28.57,28.32,28.44,24100.0,15.419,15.4514,15.3162,15.3811,24100.0
2009-03-30 09:40:00,28.45,28.55,28.42,28.53,15800.0,15.3865,15.4406,15.3703,15.4298,15800.0
2009-03-30 09:45:00,28.53,28.58,28.49,28.51,26400.0,15.4298,15.4568,15.4082,15.419,26400.0
2009-03-30 09:50:00,28.51,28.7,28.46,28.69,29600.0,15.419,15.5217,15.3919,15.5163,29600.0
2009-03-30 09:55:00,28.67,28.67,28.56,28.57,17500.0,15.5055,15.5055,15.446,15.4514,17500.0
2009-03-30 10:00:00,28.55,28.58,28.49,28.49,15500.0,15.4406,15.4568,15.4082,15.4082,15500.0
2009-03-30 10:05:00,28.49,28.58,28.43,28.57,17900.0,15.4082,15.4568,15.3757,15.4514,17900.0
2009-03-30 10:10:00,28.57,28.61,28.56,28.6,18200.0,15.4514,15.4731,15.446,15.4677,18200.0
2009-03-30 10:15:00,28.59,28.67,28.53,28.53,24200.0,15.4622,15.5055,15.4298,15.4298,24200.0
2009-03-30 10:20:00,28.53,28.54,28.48,28.5,12900.0,15.4298,15.4352,15.4028,15.4136,12900.0
2009-03-30 10:25:00,28.51,28.66,28.51,28.65,16200.0,15.419,15.5001,15.419,15.4947,16200.0
2009-03-30 10:30:00,28.65,28.66,28.33,28.37,34900.0,15.4947,15.5001,15.3216,15.3433,34900.0
2009-03-30 10:35:00,28.37,28.38,28.24,28.25,23400.0,15.3433,15.3487,15.273,15.2784,23400.0
2009-03-30 10:40:00,28.24,28.28,28.22,28.24,19900.0,15.273,15.2946,15.2621,15.273,19900.0
2009-03-30 10:45:00,28.25,28.28,28.21,28.27,15000.0,15.2784,15.2946,15.2567,15.2892,15000.0
2009-03-30 10:50:00,28.26,28.32,28.26,28.3,24000.0,15.2838,15.3162,15.2838,15.3054,24000.0
2009-03-30 10:55:00,28.31,28.34,28.27,28.31,19800.0,15.3108,15.327,15.2892,15.3108,19800.0
2009-03-30 11:00:00,28.31,28.32,28.24,28.24,24300.0,15.3108,15.3162,15.273,15.273,24300.0
2009-03-30 11:05:00,28.23,28.24,28.21,28.24,20100.0,15.2675,15.273,15.2567,15.273,20100.0
2009-03-30 11:10:00,28.24,28.46,28.23,28.43,32300.0,15.273,15.3919,15.2675,15.3757,32300.0
2009-03-30 11:15:00,28.43,28.48,28.43,28.47,21500.0,15.3757,15.4028,15.3757,15.3973,21500.0
2009-03-30 11:20:00,28.48,28.59,28.47,28.47,30700.0,15.4028,15.4622,15.3973,15.3973,30700.0
2009-03-30 11:25:00,28.47,28.48,28.33,28.33,22400.0,15.3973,15.4028,15.3216,15.3216,22400.0
2009-03-30 11:30:00,28.33,28.33,28.24,28.28,26300.0,15.3216,15.3216,15.273,15.2946,26300.0
2009-03-30 11:35:00,28.28,28.28,28.23,28.26,44500.0,15.2946,15.2946,15.2675,15.2838,44500.0
2009-03-30 11:40:00,28.26,28.34,28.24,28.27,19400.0,15.2838,15.327,15.273,15.2892,19400.0
2009-03-30 11:45:00,28.27,28.3,28.22,28.25,39900.0,15.2892,15.3054,15.2621,15.2784,39900.0
2009-03-30 11:50:00,28.25,28.26,28.23,28.24,14800.0,15.2784,15.2838,15.2675,15.273,14800.0
2009-03-30 11:55:00,28.23,28.3,28.18,28.3,12000.0,15.2675,15.3054,15.2405,15.3054,12000.0
2009-03-30 12:00:00,28.29,28.35,28.29,28.34,24200.0,15.3,15.3324,15.3,15.327,24200.0
2009-03-30 12:05:00,28.33,28.36,28.28,28.36,25900.0,15.3216,15.3379,15.2946,15.3379,25900.0
2009-03-30 12:10:00,28.37,28.39,28.34,28.36,17100.0,15.3433,15.3541,15.327,15.3379,17100.0
2009-03-30 12:15:00,28.35,28.45,28.35,28.45,28000.0,15.3324,15.3865,15.3324,15.3865,28000.0
2009-03-30 12:20:00,28.44,28.5,28.44,28.5,28100.0,15.3811,15.4136,15.3811,15.4136,28100.0
2009-03-30 12:25:00,28.5,28.5,28.49,28.5,35900.0,15.4136,15.4136,15.4082,15.4136,35900.0
2009-03-30 12:30:00,28.49,28.5,28.41,28.43,40600.0,15.4082,15.4136,15.3649,15.3757,40600.0
2009-03-30 12:35:00,28.43,28.5,28.4,28.48,29600.0,15.3757,15.4136,15.3595,15.4028,29600.0
2009-03-30 12:40:00,28.48,28.51,28.42,28.47,29100.0,15.4028,15.419,15.3703,15.3973,29100.0
2009-03-30 12:45:00,28.48,28.53,28.47,28.5,20000.0,15.4028,15.4298,15.3973,15.4136,20000.0
2009-03-30 12:50:00,28.51,28.51,28.43,28.43,18400.0,15.419,15.419,15.3757,15.3757,18400.0
2009-03-30 12:55:00,28.45,28.45,28.37,28.37,21900.0,15.3865,15.3865,15.3433,15.3433,21900.0
2009-03-30 13:00:00,28.37,28.38,28.34,28.35,12700.0,15.3433,15.3487,15.327,15.3324,12700.0
2009-03-30 13:05:00,28.35,28.35,28.28,28.29,13200.0,15.3324,15.3324,15.2946,15.3,13200.0
2009-03-30 13:10:00,28.29,28.31,28.27,28.3,9600.0,15.3,15.3108,15.2892,15.3054,9600.0
2009-03-30 13:15:00,28.3,28.31,28.26,28.28,13500.0,15.3054,15.3108,15.2838,15.2946,13500.0
2009-03-30 13:20:00,28.28,28.3,28.25,28.27,14600.0,15.2946,15.3054,15.2784,15.2892,14600.0
2009-03-30 13:25:00,28.27,28.35,28.27,28.32,23800.0,15.2892,15.3324,15.2892,15.3162,23800.0
2009-03-30 13:30:00,28.33,28.34,28.28,28.28,11900.0,15.3216,15.327,15.2946,15.2946,11900.0
2009-03-30 13:35:00,28.27,28.27,28.13,28.13,33300.0,15.2892,15.2892,15.2135,15.2135,33300.0
2009-03-30 13:40:00,28.13,28.21,28.13,28.15,24900.0,15.2135,15.2567,15.2135,15.2243,24900.0
2009-03-30 13:45:00,28.15,28.16,28.04,28.15,52900.0,15.2243,15.2297,15.1648,15.2243,52900.0
2009-03-30 13:50:00,28.15,28.16,28.06,28.06,21300.0,15.2243,15.2297,15.1756,15.1756,21300.0
2009-03-30 13:55:00,28.06,28.07,27.99,28.01,19900.0,15.1756,15.181,15.1377,15.1486,19900.0
2009-03-30 14:00:00,28.0,28.03,27.98,28.02,20400.0,15.1432,15.1594,15.1323,15.154,20400.0
2009-03-30 14:05:00,28.01,28.07,28.0,28.05,26000.0,15.1486,15.181,15.1432,15.1702,26000.0
2009-03-30 14:10:00,28.05,28.26,28.05,28.23,25300.0,15.1702,15.2838,15.1702,15.2675,25300.0
2009-03-30 14:15:00,28.23,28.24,28.2,28.23,20600.0,15.2675,15.273,15.2513,15.2675,20600.0
2009-03-30 14:20:00,28.23,28.3,28.21,28.3,32500.0,15.2675,15.3054,15.2567,15.3054,32500.0
2009-03-30 14:25:00,28.3,28.31,28.17,28.22,27900.0,15.3054,15.3108,15.2351,15.2621,27900.0
2009-03-30 14:30:00,28.23,28.23,28.17,28.19,34500.0,15.2675,15.2675,15.2351,15.2459,34500.0
2009-03-30 14:35:00,28.19,28.23,28.15,28.17,34100.0,15.2459,15.2675,15.2243,15.2351,34100.0
2009-03-30 14:40:00,28.17,28.17,28.05,28.07,45000.0,15.2351,15.2351,15.1702,15.181,45000.0
2009-03-30 14:45:00,28.07,28.14,28.06,28.13,16000.0,15.181,15.2189,15.1756,15.2135,16000.0
2009-03-30 14:50:00,28.12,28.17,28.09,28.15,31600.0,15.2081,15.2351,15.1918,15.2243,31600.0
2009-03-30 14:55:00,28.16,28.16,28.04,28.06,32600.0,15.2297,15.2297,15.1648,15.1756,32600.0
2009-03-30 15:00:00,28.06,28.09,28.01,28.08,38800.0,15.1756,15.1918,15.1486,15.1864,38800.0
2009-03-30 15:05:00,28.08,28.18,28.07,28.18,26300.0,15.1864,15.2405,15.181,15.2405,26300.0
2009-03-30 15:10:00,28.18,28.3,28.18,28.29,43200.0,15.2405,15.3054,15.2405,15.3,43200.0
2009-03-30 15:15:00,28.29,28.35,28.25,28.27,34500.0,15.3,15.3324,15.2784,15.2892,34500.0
2009-03-30 15:20:00,28.27,28.33,28.23,28.31,50400.0,15.2892,15.3216,15.2675,15.3108,50400.0
2009-03-30 15:25:00,28.31,28.35,28.23,28.25,61000.0,15.3108,15.3324,15.2675,15.2784,61000.0
2009-03-30 15:30:00,28.25,28.37,28.25,28.35,57300.0,15.2784,15.3433,15.2784,15.3324,57300.0
2009-03-30 15:35:00,28.35,28.42,28.31,28.35,62400.0,15.3324,15.3703,15.3108,15.3324,62400.0
2009-03-30 15:40:00,28.35,28.36,28.29,28.32,78900.0,15.3324,15.3379,15.3,15.3162,78900.0
2009-03-30 15:45:00,28.32,28.34,28.2,28.21,68900.0,15.3162,15.327,15.2513,15.2567,68900.0
2009-03-30 15:50:00,28.21,28.36,28.21,28.35,90000.0,15.2567,15.3379,15.2567,15.3324,90000.0
2009-03-30 15:55:00,28.35,28.46,28.34,28.39,140800.0,15.3324,15.3919,15.327,15.3541,140800.0
2009-03-31 09:30:00,28.67,28.67,28.46,28.53,47100.0,15.5055,15.5055,15.3919,15.4298,47100.0
2009-03-31 09:35:00,28.54,28.78,28.54,28.75,18700.0,15.4352,15.565,15.4352,15.5488,18700.0
2009-03-31 09:40:00,28.74,28.75,28.6,28.75,10600.0,15.5434,15.5488,15.4677,15.5488,10600.0
2009-03-31 09:45:00,28.79,28.86,28.74,28.83,10400.0,15.5704,15.6083,15.5434,15.592,10400.0
2009-03-31 09:50:00,28.82,28.82,28.69,28.7,8900.0,15.5866,15.5866,15.5163,15.5217,8900.0
2009-03-31 09:55:00,28.7,28.94,28.68,28.87,32800.0,15.5217,15.6515,15.5109,15.6137,32800.0
2009-03-31 10:00:00,28.87,28.87,28.7,28.78,18500.0,15.6137,15.6137,15.5217,15.565,18500.0
2009-03-31 10:05:00,28.78,28.92,28.77,28.89,10400.0,15.565,15.6407,15.5596,15.6245,10400.0
2009-03-31 10:10:00,28.88,28.92,28.8,28.81,18500.0,15.6191,15.6407,15.5758,15.5812,18500.0
2009-03-31 10:15:00,28.8,28.98,28.78,28.98,23400.0,15.5758,15.6732,15.565,15.6732,23400.0
2009-03-31 10:20:00,28.98,29.0,28.9,28.95,21000.0,15.6732,15.684,15.6299,15.6569,21000.0
2009-03-31 10:25:00,28.94,28.98,28.86,28.93,11700.0,15.6515,15.6732,15.6083,15.6461,11700.0
2009-03-31 10:30:00,28.97,29.05,28.97,29.04,19400.0,15.6678,15.711,15.6678,15.7056,19400.0
2009-03-31 10:35:00,29.03,29.09,29.01,29.02,12000.0,15.7002,15.7327,15.6894,15.6948,12000.0
2009-03-31 10:40:00,29.02,29.09,29.02,29.09,14100.0,15.6948,15.7327,15.6948,15.7327,14100.0
2009-03-31 10:45:00,29.09,29.15,29.04,29.05,27300.0,15.7327,15.7651,15.7056,15.711,27300.0
2009-03-31 10:50:00,29.04,29.08,29.0,29.0,16200.0,15.7056,15.7272,15.684,15.684,16200.0
2009-03-31 10:55:00,29.0,29.02,28.9,29.02,10700.0,15.684,15.6948,15.6299,15.6948,10700.0
2009-03-31 11:00:00,29.02,29.14,29.02,29.13,18400.0,15.6948,15.7597,15.6948,15.7543,18400.0
2009-03-31 11:05:00,29.13,29.2,29.11,29.2,18900.0,15.7543,15.7921,15.7435,15.7921,18900.0
2009-03-31 11:10:00,29.21,29.22,29.19,29.2,12600.0,15.7976,15.803,15.7867,15.7921,12600.0
2009-03-31 11:15:00,29.2,29.25,29.19,29.22,35800.0,15.7921,15.8192,15.7867,15.803,35800.0
2009-03-31 11:20:00,29.22,29.24,29.19,29.23,21900.0,15.803,15.8138,15.7867,15.8084,21900.0
2009-03-31 11:25:00,29.22,29.29,29.21,29.27,28300.0,15.803,15.8408,15.7976,15.83,28300.0
2009-03-31 11:30:00,29.27,29.28,29.24,29.25,29300.0,15.83,15.8354,15.8138,15.8192,29300.0
2009-03-31 11:35:00,29.25,29.29,29.25,29.29,12900.0,15.8192,15.8408,15.8192,15.8408,12900.0
2009-03-31 11:40:00,29.28,29.39,29.28,29.39,36700.0,15.8354,15.8949,15.8354,15.8949,36700.0
2009-03-31 11:45:00,29.39,29.5,29.38,29.5,37500.0,15.8949,15.9544,15.8895,15.9544,37500.0
2009-03-31 11:50:00,29.5,29.56,29.46,29.55,38300.0,15.9544,15.9868,15.9328,15.9814,38300.0
2009-03-31 11:55:00,29.55,29.63,29.54,29.61,104700.0,15.9814,16.0247,15.976,16.0139,104700.0
2009-03-31 12:00:00,29.61,29.7,29.53,29.53,189700.0,16.0139,16.0626,15.9706,15.9706,189700.0
2009-03-31 12:05:00,29.53,29.54,29.46,29.51,35400.0,15.9706,15.976,15.9328,15.9598,35400.0
2009-03-31 12:10:00,29.5,29.57,29.5,29.56,11400.0,15.9544,15.9923,15.9544,15.9868,11400.0
2009-03-31 12:15:00,29.58,29.63,29.56,29.57,10500.0,15.9977,16.0247,15.9868,15.9923,10500.0
2009-03-31 12:20:00,29.57,29.6,29.54,29.57,28200.0,15.9923,16.0085,15.976,15.9923,28200.0
2009-03-31 12:25:00,29.57,29.58,29.55,29.57,26400.0,15.9923,15.9977,15.9814,15.9923,26400.0
2009-03-31 12:30:00,29.56,29.57,29.54,29.57,21500.0,15.9868,15.9923,15.976,15.9923,21500.0
2009-03-31 12:35:00,29.56,29.59,29.56,29.57,15100.0,15.9868,16.0031,15.9868,15.9923,15100.0
2009-03-31 12:40:00,29.57,29.61,29.57,29.57,23500.0,15.9923,16.0139,15.9923,15.9923,23500.0
2009-03-31 12:45:00,29.56,29.58,29.55,29.56,26100.0,15.9868,15.9977,15.9814,15.9868,26100.0
2009-03-31 12:50:00,29.56,29.6,29.55,29.57,53200.0,15.9868,16.0085,15.9814,15.9923,53200.0
2009-03-31 12:55:00,29.58,29.61,29.57,29.59,84900.0,15.9977,16.0139,15.9923,16.0031,84900.0
2009-03-31 13:00:00,29.6,29.64,29.59,29.6,41500.0,16.0085,16.0301,16.0031,16.0085,41500.0
2009-03-31 13:05:00,29.6,29.65,29.59,29.63,33500.0,16.0085,16.0355,16.0031,16.0247,33500.0
2009-03-31 13:10:00,29.62,29.71,29.62,29.7,71300.0,16.0193,16.068,16.0193,16.0626,71300.0
2009-03-31 13:15:00,29.7,29.75,29.68,29.71,71900.0,16.0626,16.0896,16.0517,16.068,71900.0
2009-03-31 13:20:00,29.7,29.72,29.64,29.71,86300.0,16.0626,16.0734,16.0301,16.068,86300.0
2009-03-31 13:25:00,29.7,29.76,29.7,29.75,21400.0,16.0626,16.095,16.0626,16.0896,21400.0
2009-03-31 13:30:00,29.75,29.9,29.75,29.9,85000.0,16.0896,16.1707,16.0896,16.1707,85000.0
2009-03-31 13:35:00,29.9,29.97,29.87,29.94,175000.0,16.1707,16.2086,16.1545,16.1924,175000.0
2009-03-31 13:40:00,29.95,29.99,29.8,29.82,92900.0,16.1978,16.2194,16.1166,16.1275,92900.0
2009-03-31 13:45:00,29.81,29.82,29.73,29.73,43600.0,16.1221,16.1275,16.0788,16.0788,43600.0
2009-03-31 13:50:00,29.73,29.75,29.68,29.72,40200.0,16.0788,16.0896,16.0517,16.0734,40200.0
2009-03-31 13:55:00,29.73,29.83,29.71,29.83,25500.0,16.0788,16.1329,16.068,16.1329,25500.0
2009-03-31 14:00:00,29.83,29.88,29.75,29.78,41500.0,16.1329,16.1599,16.0896,16.1058,41500.0
2009-03-31 14:05:00,29.78,29.79,29.71,29.73,67200.0,16.1058,16.1112,16.068,16.0788,67200.0
2009-03-31 14:10:00,29.73,29.83,29.73,29.75,40200.0,16.0788,16.1329,16.0788,16.0896,40200.0
2009-03-31 14:15:00,29.76,29.79,29.74,29.79,29400.0,16.095,16.1112,16.0842,16.1112,29400.0
2009-03-31 14:20:00,29.78,29.8,29.73,29.78,54200.0,16.1058,16.1166,16.0788,16.1058,54200.0
2009-03-31 14:25:00,29.77,29.83,29.76,29.83,25300.0,16.1004,16.1329,16.095,16.1329,25300.0
2009-03-31 14:30:00,29.83,29.88,29.82,29.86,24800.0,16.1329,16.1599,16.1275,16.1491,24800.0
2009-03-31 14:35:00,29.87,29.95,29.86,29.93,60900.0,16.1545,16.1978,16.1491,16.187,60900.0
2009-03-31 14:40:00,29.94,29.96,29.88,29.89,34800.0,16.1924,16.2032,16.1599,16.1653,34800.0
2009-03-31 14:45:00,29.89,29.94,29.87,29.88,53700.0,16.1653,16.1924,16.1545,16.1599,53700.0
2009-03-31 14:50:00,29.88,29.94,29.88,29.88,50500.0,16.1599,16.1924,16.1599,16.1599,50500.0
2009-03-31 14:55:00,29.88,29.93,29.86,29.88,61400.0,16.1599,16.187,16.1491,16.1599,61400.0
2009-03-31 15:00:00,29.88,29.89,29.81,29.87,73000.0,16.1599,16.1653,16.1221,16.1545,73000.0
2009-03-31 15:05:00,29.86,29.88,29.83,29.85,41800.0,16.1491,16.1599,16.1329,16.1437,41800.0
2009-03-31 15:10:00,29.84,29.86,29.75,29.75,49100.0,16.1383,16.1491,16.0896,16.0896,49100.0
2009-03-31 15:15:00,29.75,29.8,29.75,29.79,81000.0,16.0896,16.1166,16.0896,16.1112,81000.0
2009-03-31 15:20:00,29.78,29.81,29.77,29.79,71500.0,16.1058,16.1221,16.1004,16.1112,71500.0
2009-03-31 15:25:00,29.79,29.81,29.78,29.81,42200.0,16.1112,16.1221,16.1058,16.1221,42200.0
2009-03-31 15:30:00,29.8,29.81,29.63,29.65,103000.0,16.1166,16.1221,16.0247,16.0355,103000.0
2009-03-31 15:35:00,29.65,29.76,29.58,29.75,113400.0,16.0355,16.095,15.9977,16.0896,113400.0
2009-03-31 15:40:00,29.75,29.8,29.59,29.59,199400.0,16.0896,16.1166,16.0031,16.0031,199400.0
2009-03-31 15:45:00,29.6,29.65,29.52,29.53,168600.0,16.0085,16.0355,15.9652,15.9706,168600.0
2009-03-31 15:50:00,29.53,29.66,29.52,29.6,186400.0,15.9706,16.0409,15.9652,16.0085,186400.0
2009-03-31 15:55:00,29.6,29.67,29.4,29.44,260800.0,16.0085,16.0463,15.9003,15.9219,260800.0
2009-04-01 09:30:00,29.16,29.46,29.07,29.35,49800.0,15.7705,15.9328,15.7218,15.8733,49800.0
2009-04-01 09:35:00,29.33,29.4,29.07,29.4,23100.0,15.8625,15.9003,15.7218,15.9003,23100.0
2009-04-01 09:40:00,29.42,29.42,29.26,29.29,14500.0,15.9111,15.9111,15.8246,15.8408,14500.0
2009-04-01 09:45:00,29.32,29.4,29.3,29.38,19200.0,15.857,15.9003,15.8462,15.8895,19200.0
2009-04-01 09:50:00,29.36,29.4,29.29,29.31,15500.0,15.8787,15.9003,15.8408,15.8516,15500.0
2009-04-01 09:55:00,29.29,29.6,29.26,29.6,28300.0,15.8408,16.0085,15.8246,16.0085,28300.0
2009-04-01 10:00:00,29.6,29.8,29.56,29.63,40800.0,16.0085,16.1166,15.9868,16.0247,40800.0
2009-04-01 10:05:00,29.62,29.63,29.48,29.61,33000.0,16.0193,16.0247,15.9436,16.0139,33000.0
2009-04-01 10:10:00,29.59,29.72,29.58,29.69,32500.0,16.0031,16.0734,15.9977,16.0572,32500.0
2009-04-01 10:15:00,29.68,29.72,29.66,29.67,24700.0,16.0517,16.0734,16.0409,16.0463,24700.0
2009-04-01 10:20:00,29.66,29.67,29.59,29.61,20000.0,16.0409,16.0463,16.0031,16.0139,20000.0
2009-04-01 10:25:00,29.62,29.64,29.51,29.57,26400.0,16.0193,16.0301,15.9598,15.9923,26400.0
2009-04-01 10:30:00,29.58,29.6,29.49,29.51,23400.0,15.9977,16.0085,15.949,15.9598,23400.0
2009-04-01 10:35:00,29.5,29.56,29.48,29.54,24400.0,15.9544,15.9868,15.9436,15.976,24400.0
2009-04-01 10:40:00,29.54,29.62,29.54,29.56,23300.0,15.976,16.0193,15.976,15.9868,23300.0
2009-04-01 10:45:00,29.57,29.6,29.42,29.42,38300.0,15.9923,16.0085,15.9111,15.9111,38300.0
2009-04-01 10:50:00,29.44,29.52,29.43,29.48,18500.0,15.9219,15.9652,15.9165,15.9436,18500.0
2009-04-01 10:55:00,29.48,29.52,29.41,29.42,21800.0,15.9436,15.9652,15.9057,15.9111,21800.0
2009-04-01 11:00:00,29.43,29.45,29.4,29.45,23100.0,15.9165,15.9274,15.9003,15.9274,23100.0
2009-04-01 11:05:00,29.45,29.49,29.42,29.42,20500.0,15.9274,15.949,15.9111,15.9111,20500.0
2009-04-01 11:10:00,29.42,29.43,29.36,29.37,18600.0,15.9111,15.9165,15.8787,15.8841,18600.0
2009-04-01 11:15:00,29.37,29.41,29.33,29.39,26900.0,15.8841,15.9057,15.8625,15.8949,26900.0
2009-04-01 11:20:00,29.39,29.41,29.3,29.33,21500.0,15.8949,15.9057,15.8462,15.8625,21500.0
2009-04-01 11:25:00,29.32,29.38,29.32,29.35,29100.0,15.857,15.8895,15.857,15.8733,29100.0
2009-04-01 11:30:00,29.36,29.37,29.3,29.3,31400.0,15.8787,15.8841,15.8462,15.8462,31400.0
2009-04-01 11:35:00,29.31,29.36,29.31,29.36,29400.0,15.8516,15.8787,15.8516,15.8787,29400.0
2009-04-01 11:40:00,29.37,29.39,29.36,29.39,27100.0,15.8841,15.8949,15.8787,15.8949,27100.0
2009-04-01 11:45:00,29.39,29.43,29.34,29.34,32200.0,15.8949,15.9165,15.8679,15.8679,32200.0
2009-04-01 11:50:00,29.33,29.34,29.29,29.29,13500.0,15.8625,15.8679,15.8408,15.8408,13500.0
2009-04-01 11:55:00,29.31,29.45,29.31,29.45,13800.0,15.8516,15.9274,15.8516,15.9274,13800.0
2009-04-01 12:00:00,29.45,29.51,29.45,29.5,23200.0,15.9274,15.9598,15.9274,15.9544,23200.0
2009-04-01 12:05:00,29.51,29.56,29.5,29.55,17000.0,15.9598,15.9868,15.9544,15.9814,17000.0
2009-04-01 12:10:00,29.56,29.62,29.56,29.61,18500.0,15.9868,16.0193,15.9868,16.0139,18500.0
2009-04-01 12:15:00,29.61,29.61,29.56,29.6,15500.0,16.0139,16.0139,15.9868,16.0085,15500.0
2009-04-01 12:20:00,29.59,29.59,29.54,29.57,14400.0,16.0031,16.0031,15.976,15.9923,14400.0
2009-04-01 12:25:00,29.57,29.58,29.52,29.56,11600.0,15.9923,15.9977,15.9652,15.9868,11600.0
2009-04-01 12:30:00,29.56,29.58,29.55,29.56,16100.0,15.9868,15.9977,15.9814,15.9868,16100.0
2009-04-01 12:35:00,29.56,29.56,29.48,29.5,13000.0,15.9868,15.9868,15.9436,15.9544,13000.0
2009-04-01 12:40:00,29.51,29.55,29.51,29.55,9700.0,15.9598,15.9814,15.9598,15.9814,9700.0
2009-04-01 12:45:00,29.55,29.6,29.54,29.59,23300.0,15.9814,16.0085,15.976,16.0031,23300.0
2009-04-01 12:50:00,29.58,29.59,29.56,29.57,12800.0,15.9977,16.0031,15.9868,15.9923,12800.0
2009-04-01 12:55:00,29.56,29.57,29.54,29.56,15100.0,15.9868,15.9923,15.976,15.9868,15100.0
2009-04-01 13:00:00,29.56,29.61,29.55,29.58,17000.0,15.9868,16.0139,15.9814,15.9977,17000.0
2009-04-01 13:05:00,29.59,29.59,29.5,29.54,28800.0,16.0031,16.0031,15.9544,15.976,28800.0
2009-04-01 13:10:00,29.55,29.6,29.51,29.59,43700.0,15.9814,16.0085,15.9598,16.0031,43700.0
2009-04-01 13:15:00,29.58,29.6,29.55,29.56,22600.0,15.9977,16.0085,15.9814,15.9868,22600.0
2009-04-01 13:20:00,29.56,29.57,29.52,29.55,23400.0,15.9868,15.9923,15.9652,15.9814,23400.0
2009-04-01 13:25:00,29.54,29.57,29.53,29.57,12400.0,15.976,15.9923,15.9706,15.9923,12400.0
2009-04-01 13:30:00,29.56,29.6,29.56,29.6,17200.0,15.9868,16.0085,15.9868,16.0085,17200.0
2009-04-01 13:35:00,29.6,29.7,29.59,29.69,32500.0,16.0085,16.0626,16.0031,16.0572,32500.0
2009-04-01 13:40:00,29.68,29.7,29.65,29.69,25600.0,16.0517,16.0626,16.0355,16.0572,25600.0
2009-04-01 13:45:00,29.68,29.68,29.65,29.65,15100.0,16.0517,16.0517,16.0355,16.0355,15100.0
2009-04-01 13:50:00,29.65,29.75,29.65,29.74,17800.0,16.0355,16.0896,16.0355,16.0842,17800.0
2009-04-01 13:55:00,29.74,29.75,29.7,29.7,21600.0,16.0842,16.0896,16.0626,16.0626,21600.0
2009-04-01 14:00:00,29.71,29.72,29.69,29.71,30400.0,16.068,16.0734,16.0572,16.068,30400.0
2009-04-01 14:05:00,29.72,29.82,29.71,29.8,38700.0,16.0734,16.1275,16.068,16.1166,38700.0
2009-04-01 14:10:00,29.8,29.81,29.76,29.79,27900.0,16.1166,16.1221,16.095,16.1112,27900.0
2009-04-01 14:15:00,29.78,29.8,29.72,29.74,33100.0,16.1058,16.1166,16.0734,16.0842,33100.0
2009-04-01 14:20:00,29.74,29.75,29.73,29.74,20000.0,16.0842,16.0896,16.0788,16.0842,20000.0
2009-04-01 14:25:00,29.74,29.75,29.7,29.74,28700.0,16.0842,16.0896,16.0626,16.0842,28700.0
2009-04-01 14:30:00,29.74,29.77,29.73,29.77,37600.0,16.0842,16.1004,16.0788,16.1004,37600.0
2009-04-01 14:35:00,29.78,29.79,29.74,29.74,47200.0,16.1058,16.1112,16.0842,16.0842,47200.0
2009-04-01 14:40:00,29.75,29.75,29.66,29.67,33800.0,16.0896,16.0896,16.0409,16.0463,33800.0
2009-04-01 14:45:00,29.67,29.69,29.62,29.68,36100.0,16.0463,16.0572,16.0193,16.0517,36100.0
2009-04-01 14:50:00,29.68,29.76,29.68,29.7,33600.0,16.0517,16.095,16.0517,16.0626,33600.0
2009-04-01 14:55:00,29.69,29.72,29.68,29.68,21900.0,16.0572,16.0734,16.0517,16.0517,21900.0
2009-04-01 15:00:00,29.68,29.68,29.5,29.52,71300.0,16.0517,16.0517,15.9544,15.9652,71300.0
2009-04-01 15:05:00,29.53,29.58,29.48,29.48,54000.0,15.9706,15.9977,15.9436,15.9436,54000.0
2009-04-01 15:10:00,29.48,29.49,29.38,29.46,48100.0,15.9436,15.949,15.8895,15.9328,48100.0
2009-04-01 15:15:00,29.46,29.5,29.36,29.49,46000.0,15.9328,15.9544,15.8787,15.949,46000.0
2009-04-01 15:20:00,29.49,29.49,29.41,29.44,49200.0,15.949,15.949,15.9057,15.9219,49200.0
2009-04-01 15:25:00,29.45,29.55,29.44,29.52,54400.0,15.9274,15.9814,15.9219,15.9652,54400.0
2009-04-01 15:30:00,29.53,29.63,29.47,29.63,64800.0,15.9706,16.0247,15.9382,16.0247,64800.0
2009-04-01 15:35:00,29.62,29.74,29.62,29.71,88900.0,16.0193,16.0842,16.0193,16.068,88900.0
2009-04-01 15:40:00,29.72,29.77,29.67,29.68,121900.0,16.0734,16.1004,16.0463,16.0517,121900.0
2009-04-01 15:45:00,29.68,29.73,29.61,29.69,155700.0,16.0517,16.0788,16.0139,16.0572,155700.0
2009-04-01 15:50:00,29.69,29.73,29.63,29.63,84100.0,16.0572,16.0788,16.0247,16.0247,84100.0
2009-04-01 15:55:00,29.63,29.65,29.56,29.6,72100.0,16.0247,16.0355,15.9868,16.0085,72100.0
2009-04-02 09:30:00,30.17,30.32,30.09,30.15,30800.0,16.3168,16.3979,16.2735,16.3059,30800.0
2009-04-02 09:35:00,30.14,30.21,30.12,30.13,17200.0,16.3005,16.3384,16.2897,16.2951,17200.0
2009-04-02 09:40:00,30.14,30.14,29.82,29.82,14900.0,16.3005,16.3005,16.1275,16.1275,14900.0
2009-04-02 09:45:00,29.85,29.85,29.77,29.77,20200.0,16.1437,16.1437,16.1004,16.1004,20200.0
2009-04-02 09:50:00,29.78,29.96,29.75,29.9,38900.0,16.1058,16.2032,16.0896,16.1707,38900.0
2009-04-02 09:55:00,29.9,29.93,29.85,29.85,21600.0,16.1707,16.187,16.1437,16.1437,21600.0
2009-04-02 10:00:00,29.84,30.0,29.8,29.81,28400.0,16.1383,16.2248,16.1166,16.1221,28400.0
2009-04-02 10:05:00,29.81,29.82,29.67,29.69,19900.0,16.1221,16.1275,16.0463,16.0572,19900.0
2009-04-02 10:10:00,29.69,29.74,29.56,29.57,63000.0,16.0572,16.0842,15.9868,15.9923,63000.0
2009-04-02 10:15:00,29.58,29.78,29.57,29.74,40800.0,15.9977,16.1058,15.9923,16.0842,40800.0
2009-04-02 10:20:00,29.71,29.71,29.52,29.54,33400.0,16.068,16.068,15.9652,15.976,33400.0
2009-04-02 10:25:00,29.51,29.54,29.41,29.42,19600.0,15.9598,15.976,15.9057,15.9111,19600.0
2009-04-02 10:30:00,29.41,29.42,29.39,29.42,24400.0,15.9057,15.9111,15.8949,15.9111,24400.0
2009-04-02 10:35:00,29.41,29.42,29.39,29.4,25200.0,15.9057,15.9111,15.8949,15.9003,25200.0
2009-04-02 10:40:00,29.4,29.5,29.33,29.5,25100.0,15.9003,15.9544,15.8625,15.9544,25100.0
2009-04-02 10:45:00,29.5,29.72,29.49,29.69,49900.0,15.9544,16.0734,15.949,16.0572,49900.0
2009-04-02 10:50:00,29.68,29.78,29.65,29.73,46700.0,16.0517,16.1058,16.0355,16.0788,46700.0
2009-04-02 10:55:00,29.73,29.82,29.71,29.8,34800.0,16.0788,16.1275,16.068,16.1166,34800.0
2009-04-02 11:00:00,29.81,29.94,29.8,29.92,28900.0,16.1221,16.1924,16.1166,16.1815,28900.0
2009-04-02 11:05:00,29.92,29.97,29.91,29.93,35100.0,16.1815,16.2086,16.1761,16.187,35100.0
2009-04-02 11:10:00,29.92,30.13,29.91,30.13,33000.0,16.1815,16.2951,16.1761,16.2951,33000.0
2009-04-02 11:15:00,30.15,30.16,30.07,30.11,52200.0,16.3059,16.3113,16.2627,16.2843,52200.0
2009-04-02 11:20:00,30.12,30.13,29.99,29.99,27200.0,16.2897,16.2951,16.2194,16.2194,27200.0
2009-04-02 11:25:00,29.98,30.02,29.96,30.01,49400.0,16.214,16.2356,16.2032,16.2302,49400.0
2009-04-02 11:30:00,30.02,30.02,29.98,30.02,21300.0,16.2356,16.2356,16.214,16.2356,21300.0
2009-04-02 11:35:00,30.02,30.09,30.02,30.06,28800.0,16.2356,16.2735,16.2356,16.2573,28800.0
2009-04-02 11:40:00,30.05,30.09,30.0,30.01,20100.0,16.2519,16.2735,16.2248,16.2302,20100.0
2009-04-02 11:45:00,30.01,30.1,30.01,30.05,20800.0,16.2302,16.2789,16.2302,16.2519,20800.0
2009-04-02 11:50:00,30.05,30.05,30.0,30.01,22300.0,16.2519,16.2519,16.2248,16.2302,22300.0
2009-04-02 11:55:00,30.0,30.1,30.0,30.1,26300.0,16.2248,16.2789,16.2248,16.2789,26300.0
2009-04-02 12:00:00,30.11,30.12,30.0,30.03,24700.0,16.2843,16.2897,16.2248,16.241,24700.0
2009-04-02 12:05:00,30.03,30.09,30.0,30.08,12100.0,16.241,16.2735,16.2248,16.2681,12100.0
2009-04-02 12:10:00,30.09,30.09,30.05,30.07,15800.0,16.2735,16.2735,16.2519,16.2627,15800.0
2009-04-02 12:15:00,30.08,30.15,30.08,30.14,30300.0,16.2681,16.3059,16.2681,16.3005,30300.0
2009-04-02 12:20:00,30.15,30.25,30.13,30.24,25100.0,16.3059,16.36,16.2951,16.3546,25100.0
2009-04-02 12:25:00,30.23,30.35,30.23,30.29,39800.0,16.3492,16.4141,16.3492,16.3816,39800.0
2009-04-02 12:30:00,30.29,30.4,30.29,30.38,21900.0,16.3816,16.4411,16.3816,16.4303,21900.0
2009-04-02 12:35:00,30.38,30.4,30.28,30.28,22900.0,16.4303,16.4411,16.3762,16.3762,22900.0
2009-04-02 12:40:00,30.28,30.31,30.28,30.3,14900.0,16.3762,16.3925,16.3762,16.3871,14900.0
2009-04-02 12:45:00,30.3,30.34,30.29,30.34,9800.0,16.3871,16.4087,16.3816,16.4087,9800.0
2009-04-02 12:50:00,30.34,30.35,30.27,30.31,20100.0,16.4087,16.4141,16.3708,16.3925,20100.0
2009-04-02 12:55:00,30.31,30.32,30.28,30.28,29500.0,16.3925,16.3979,16.3762,16.3762,29500.0
2009-04-02 13:00:00,30.29,30.33,30.28,30.32,22100.0,16.3816,16.4033,16.3762,16.3979,22100.0
2009-04-02 13:05:00,30.31,30.33,30.27,30.28,24800.0,16.3925,16.4033,16.3708,16.3762,24800.0
2009-04-02 13:10:00,30.27,30.28,30.26,30.27,17100.0,16.3708,16.3762,16.3654,16.3708,17100.0
2009-04-02 13:15:00,30.26,30.27,30.19,30.2,22500.0,16.3654,16.3708,16.3276,16.333,22500.0
2009-04-02 13:20:00,30.2,30.21,30.09,30.12,29400.0,16.333,16.3384,16.2735,16.2897,29400.0
2009-04-02 13:25:00,30.12,30.12,30.04,30.07,21700.0,16.2897,16.2897,16.2464,16.2627,21700.0
2009-04-02 13:30:00,30.07,30.21,30.06,30.15,19200.0,16.2627,16.3384,16.2573,16.3059,19200.0
2009-04-02 13:35:00,30.17,30.17,30.11,30.11,21900.0,16.3168,16.3168,16.2843,16.2843,21900.0
2009-04-02 13:40:00,30.1,30.1,30.03,30.05,16000.0,16.2789,16.2789,16.241,16.2519,16000.0
2009-04-02 13:45:00,30.04,30.21,30.04,30.18,23100.0,16.2464,16.3384,16.2464,16.3222,23100.0
2009-04-02 13:50:00,30.18,30.18,30.12,30.14,18900.0,16.3222,16.3222,16.2897,16.3005,18900.0
2009-04-02 13:55:00,30.12,30.19,30.08,30.15,39900.0,16.2897,16.3276,16.2681,16.3059,39900.0
2009-04-02 14:00:00,30.15,30.22,30.14,30.22,44300.0,16.3059,16.3438,16.3005,16.3438,44300.0
2009-04-02 14:05:00,30.23,30.25,30.14,30.2,36100.0,16.3492,16.36,16.3005,16.333,36100.0
2009-04-02 14:10:00,30.2,30.24,30.2,30.24,13100.0,16.333,16.3546,16.333,16.3546,13100.0
2009-04-02 14:15:00,30.24,30.26,30.19,30.22,20200.0,16.3546,16.3654,16.3276,16.3438,20200.0
2009-04-02 14:20:00,30.22,30.26,30.21,30.23,13000.0,16.3438,16.3654,16.3384,16.3492,13000.0
2009-04-02 14:25:00,30.23,30.36,30.23,30.33,35500.0,16.3492,16.4195,16.3492,16.4033,35500.0
2009-04-02 14:30:00,30.33,30.38,30.33,30.38,22400.0,16.4033,16.4303,16.4033,16.4303,22400.0
2009-04-02 14:35:00,30.38,30.38,30.34,30.37,26500.0,16.4303,16.4303,16.4087,16.4249,26500.0
2009-04-02 14:40:00,30.38,30.41,30.35,30.37,20100.0,16.4303,16.4465,16.4141,16.4249,20100.0
2009-04-02 14:45:00,30.36,30.44,30.36,30.42,39800.0,16.4195,16.4628,16.4195,16.452,39800.0
2009-04-02 14:50:00,30.42,30.42,30.18,30.18,33200.0,16.452,16.452,16.3222,16.3222,33200.0
2009-04-02 14:55:00,30.17,30.17,30.13,30.15,19100.0,16.3168,16.3168,16.2951,16.3059,19100.0
2009-04-02 15:00:00,30.15,30.21,30.15,30.2,25100.0,16.3059,16.3384,16.3059,16.333,25100.0
2009-04-02 15:05:00,30.19,30.19,30.03,30.1,39300.0,16.3276,16.3276,16.241,16.2789,39300.0
2009-04-02 15:10:00,30.11,30.16,30.09,30.12,34900.0,16.2843,16.3113,16.2735,16.2897,34900.0
2009-04-02 15:15:00,30.12,30.23,30.06,30.06,51400.0,16.2897,16.3492,16.2573,16.2573,51400.0
2009-04-02 15:20:00,30.05,30.18,30.03,30.15,63500.0,16.2519,16.3222,16.241,16.3059,63500.0
2009-04-02 15:25:00,30.16,30.25,30.14,30.15,45100.0,16.3113,16.36,16.3005,16.3059,45100.0
2009-04-02 15:30:00,30.16,30.24,30.16,30.21,44900.0,16.3113,16.3546,16.3113,16.3384,44900.0
2009-04-02 15:35:00,30.21,30.21,30.09,30.09,64300.0,16.3384,16.3384,16.2735,16.2735,64300.0
2009-04-02 15:40:00,30.08,30.25,30.08,30.14,76400.0,16.2681,16.36,16.2681,16.3005,76400.0
2009-04-02 15:45:00,30.15,30.24,30.02,30.2,92200.0,16.3059,16.3546,16.2356,16.333,92200.0
2009-04-02 15:50:00,30.21,30.21,30.03,30.05,155000.0,16.3384,16.3384,16.241,16.2519,155000.0
2009-04-02 15:55:00,30.06,30.13,29.97,30.09,129200.0,16.2573,16.2951,16.2086,16.2735,129200.0
2009-04-03 09:30:00,30.07,30.52,30.07,30.52,59000.0,16.2627,16.506,16.2627,16.506,59000.0
2009-04-03 09:35:00,30.51,30.68,30.32,30.59,74500.0,16.5006,16.5926,16.3979,16.5439,74500.0
2009-04-03 09:40:00,30.6,30.79,30.58,30.77,42900.0,16.5493,16.6521,16.5385,16.6412,42900.0
2009-04-03 09:45:00,30.76,30.77,30.4,30.59,51900.0,16.6358,16.6412,16.4411,16.5439,51900.0
2009-04-03 09:50:00,30.58,30.6,30.5,30.59,55200.0,16.5385,16.5493,16.4952,16.5439,55200.0
2009-04-03 09:55:00,30.59,30.82,30.59,30.81,31900.0,16.5439,16.6683,16.5439,16.6629,31900.0
2009-04-03 10:00:00,30.82,30.82,30.6,30.64,41000.0,16.6683,16.6683,16.5493,16.5709,41000.0
2009-04-03 10:05:00,30.63,30.66,30.6,30.66,40600.0,16.5655,16.5818,16.5493,16.5818,40600.0
2009-04-03 10:10:00,30.66,30.75,30.64,30.69,82700.0,16.5818,16.6304,16.5709,16.598,82700.0
2009-04-03 10:15:00,30.69,30.75,30.59,30.6,45000.0,16.598,16.6304,16.5439,16.5493,45000.0
2009-04-03 10:20:00,30.59,30.6,30.54,30.58,24800.0,16.5439,16.5493,16.5169,16.5385,24800.0
2009-04-03 10:25:00,30.58,30.7,30.57,30.66,30800.0,16.5385,16.6034,16.5331,16.5818,30800.0
2009-04-03 10:30:00,30.63,30.66,30.63,30.65,42900.0,16.5655,16.5818,16.5655,16.5763,42900.0
2009-04-03 10:35:00,30.66,30.66,30.58,30.59,38900.0,16.5818,16.5818,16.5385,16.5439,38900.0
2009-04-03 10:40:00,30.59,30.59,30.49,30.49,29600.0,16.5439,16.5439,16.4898,16.4898,29600.0
2009-04-03 10:45:00,30.49,30.55,30.48,30.55,58900.0,16.4898,16.5223,16.4844,16.5223,58900.0
2009-04-03 10:50:00,30.55,30.56,30.53,30.56,35200.0,16.5223,16.5277,16.5114,16.5277,35200.0
2009-04-03 10:55:00,30.56,30.6,30.55,30.6,20200.0,16.5277,16.5493,16.5223,16.5493,20200.0
2009-04-03 11:00:00,30.6,30.68,30.59,30.67,37100.0,16.5493,16.5926,16.5439,16.5872,37100.0
2009-04-03 11:05:00,30.67,30.67,30.55,30.57,35000.0,16.5872,16.5872,16.5223,16.5331,35000.0
2009-04-03 11:10:00,30.57,30.62,30.57,30.6,34000.0,16.5331,16.5601,16.5331,16.5493,34000.0
2009-04-03 11:15:00,30.59,30.65,30.59,30.65,31500.0,16.5439,16.5763,16.5439,16.5763,31500.0
2009-04-03 11:20:00,30.65,30.65,30.59,30.59,43600.0,16.5763,16.5763,16.5439,16.5439,43600.0
2009-04-03 11:25:00,30.59,30.75,30.59,30.75,51200.0,16.5439,16.6304,16.5439,16.6304,51200.0
2009-04-03 11:30:00,30.75,30.8,30.71,30.72,52200.0,16.6304,16.6575,16.6088,16.6142,52200.0
2009-04-03 11:35:00,30.72,30.87,30.72,30.83,47400.0,16.6142,16.6953,16.6142,16.6737,47400.0
2009-04-03 11:40:00,30.83,30.9,30.79,30.8,45300.0,16.6737,16.7116,16.6521,16.6575,45300.0
2009-04-03 11:45:00,30.8,30.87,30.79,30.85,24600.0,16.6575,16.6953,16.6521,16.6845,24600.0
2009-04-03 11:50:00,30.84,30.86,30.8,30.8,47100.0,16.6791,16.6899,16.6575,16.6575,47100.0
2009-04-03 11:55:00,30.8,30.86,30.79,30.86,33500.0,16.6575,16.6899,16.6521,16.6899,33500.0
2009-04-03 12:00:00,30.86,30.96,30.85,30.93,44200.0,16.6899,16.744,16.6845,16.7278,44200.0
2009-04-03 12:05:00,30.92,30.94,30.89,30.91,15000.0,16.7224,16.7332,16.7061,16.717,15000.0
2009-04-03 12:10:00,30.91,30.94,30.89,30.94,21200.0,16.717,16.7332,16.7061,16.7332,21200.0
2009-04-03 12:15:00,30.94,30.96,30.93,30.94,26100.0,16.7332,16.744,16.7278,16.7332,26100.0
2009-04-03 12:20:00,30.94,30.95,30.86,30.9,25600.0,16.7332,16.7386,16.6899,16.7116,25600.0
2009-04-03 12:25:00,30.89,30.91,30.87,30.87,22900.0,16.7061,16.717,16.6953,16.6953,22900.0
2009-04-03 12:30:00,30.87,30.9,30.86,30.9,20700.0,16.6953,16.7116,16.6899,16.7116,20700.0
2009-04-03 12:35:00,30.9,30.96,30.9,30.93,37000.0,16.7116,16.744,16.7116,16.7278,37000.0
2009-04-03 12:40:00,30.93,30.94,30.92,30.94,14100.0,16.7278,16.7332,16.7224,16.7332,14100.0
2009-04-03 12:45:00,30.94,30.94,30.83,30.83,23300.0,16.7332,16.7332,16.6737,16.6737,23300.0
2009-04-03 12:50:00,30.84,30.84,30.77,30.77,26200.0,16.6791,16.6791,16.6412,16.6412,26200.0
2009-04-03 12:55:00,30.77,30.78,30.72,30.73,17900.0,16.6412,16.6467,16.6142,16.6196,17900.0
2009-04-03 13:00:00,30.73,30.76,30.72,30.76,15600.0,16.6196,16.6358,16.6142,16.6358,15600.0
2009-04-03 13:05:00,30.75,30.78,30.7,30.7,28700.0,16.6304,16.6467,16.6034,16.6034,28700.0
2009-04-03 13:10:00,30.7,30.82,30.7,30.82,43700.0,16.6034,16.6683,16.6034,16.6683,43700.0
2009-04-03 13:15:00,30.81,30.92,30.81,30.91,52800.0,16.6629,16.7224,16.6629,16.717,52800.0
2009-04-03 13:20:00,30.9,30.9,30.88,30.88,18300.0,16.7116,16.7116,16.7007,16.7007,18300.0
2009-04-03 13:25:00,30.88,31.01,30.87,31.01,31900.0,16.7007,16.771,16.6953,16.771,31900.0
2009-04-03 13:30:00,31.01,31.05,31.01,31.03,27000.0,16.771,16.7927,16.771,16.7819,27000.0
2009-04-03 13:35:00,31.04,31.08,31.0,31.0,66100.0,16.7873,16.8089,16.7656,16.7656,66100.0
2009-04-03 13:40:00,31.0,31.0,30.88,30.98,63600.0,16.7656,16.7656,16.7007,16.7548,63600.0
2009-04-03 13:45:00,30.98,31.02,30.98,31.0,29600.0,16.7548,16.7765,16.7548,16.7656,29600.0
2009-04-03 13:50:00,31.0,31.11,30.99,31.07,40000.0,16.7656,16.8251,16.7602,16.8035,40000.0
2009-04-03 13:55:00,31.07,31.08,31.03,31.04,25700.0,16.8035,16.8089,16.7819,16.7873,25700.0
2009-04-03 14:00:00,31.04,31.09,30.96,30.96,28300.0,16.7873,16.8143,16.744,16.744,28300.0
2009-04-03 14:05:00,30.96,30.99,30.93,30.93,31200.0,16.744,16.7602,16.7278,16.7278,31200.0
2009-04-03 14:10:00,30.94,30.97,30.91,30.93,32400.0,16.7332,16.7494,16.717,16.7278,32400.0
2009-04-03 14:15:00,30.93,31.0,30.92,30.95,25800.0,16.7278,16.7656,16.7224,16.7386,25800.0
2009-04-03 14:20:00,30.96,30.97,30.9,30.91,25800.0,16.744,16.7494,16.7116,16.717,25800.0
2009-04-03 14:25:00,30.91,31.03,30.9,31.03,40200.0,16.717,16.7819,16.7116,16.7819,40200.0
2009-04-03 14:30:00,31.03,31.07,30.96,30.96,34700.0,16.7819,16.8035,16.744,16.744,34700.0
2009-04-03 14:35:00,30.96,30.98,30.92,30.94,33900.0,16.744,16.7548,16.7224,16.7332,33900.0
2009-04-03 14:40:00,30.94,30.96,30.92,30.92,39100.0,16.7332,16.744,16.7224,16.7224,39100.0
2009-04-03 14:45:00,30.92,30.93,30.87,30.88,36600.0,16.7224,16.7278,16.6953,16.7007,36600.0
2009-04-03 14:50:00,30.88,30.88,30.8,30.85,55700.0,16.7007,16.7007,16.6575,16.6845,55700.0
2009-04-03 14:55:00,30.85,30.93,30.83,30.92,65600.0,16.6845,16.7278,16.6737,16.7224,65600.0
2009-04-03 15:00:00,30.91,30.92,30.79,30.8,45100.0,16.717,16.7224,16.6521,16.6575,45100.0
2009-04-03 15:05:00,30.8,30.86,30.75,30.8,81600.0,16.6575,16.6899,16.6304,16.6575,81600.0
2009-04-03 15:10:00,30.81,30.89,30.8,30.87,61900.0,16.6629,16.7061,16.6575,16.6953,61900.0
2009-04-03 15:15:00,30.87,30.88,30.8,30.81,79600.0,16.6953,16.7007,16.6575,16.6629,79600.0
2009-04-03 15:20:00,30.81,30.89,30.78,30.86,47000.0,16.6629,16.7061,16.6467,16.6899,47000.0
2009-04-03 15:25:00,30.87,30.91,30.77,30.81,58900.0,16.6953,16.717,16.6412,16.6629,58900.0
2009-04-03 15:30:00,30.8,30.89,30.79,30.86,59200.0,16.6575,16.7061,16.6521,16.6899,59200.0
2009-04-03 15:35:00,30.86,30.87,30.73,30.79,92000.0,16.6899,16.6953,16.6196,16.6521,92000.0
2009-04-03 15:40:00,30.79,30.98,30.78,30.89,127100.0,16.6521,16.7548,16.6467,16.7061,127100.0
2009-04-03 15:45:00,30.89,30.99,30.84,30.86,168300.0,16.7061,16.7602,16.6791,16.6899,168300.0
2009-04-03 15:50:00,30.86,30.96,30.85,30.86,226800.0,16.6899,16.744,16.6845,16.6899,226800.0
2009-04-03 15:55:00,30.87,31.02,30.81,30.98,319900.0,16.6953,16.7765,16.6629,16.7548,319900.0
2009-04-06 09:30:00,30.69,31.12,30.69,31.1,27300.0,16.598,16.8305,16.598,16.8197,27300.0
2009-04-06 09:35:00,31.1,31.1,30.71,30.74,38700.0,16.8197,16.8197,16.6088,16.625,38700.0
2009-04-06 09:40:00,30.77,30.85,30.76,30.8,15800.0,16.6412,16.6845,16.6358,16.6575,15800.0
2009-04-06 09:45:00,30.82,30.83,30.7,30.73,17800.0,16.6683,16.6737,16.6034,16.6196,17800.0
2009-04-06 09:50:00,30.71,30.84,30.71,30.84,17900.0,16.6088,16.6791,16.6088,16.6791,17900.0
2009-04-06 09:55:00,30.83,30.9,30.83,30.88,19200.0,16.6737,16.7116,16.6737,16.7007,19200.0
2009-04-06 10:00:00,30.88,31.01,30.84,30.98,19100.0,16.7007,16.771,16.6791,16.7548,19100.0
2009-04-06 10:05:00,30.98,31.06,30.98,31.04,18800.0,16.7548,16.7981,16.7548,16.7873,18800.0
2009-04-06 10:10:00,31.04,31.08,30.99,30.99,18100.0,16.7873,16.8089,16.7602,16.7602,18100.0
2009-04-06 10:15:00,30.99,30.99,30.95,30.97,20700.0,16.7602,16.7602,16.7386,16.7494,20700.0
2009-04-06 10:20:00,30.96,31.06,30.95,31.06,15800.0,16.744,16.7981,16.7386,16.7981,15800.0
2009-04-06 10:25:00,31.07,31.16,31.01,31.04,35100.0,16.8035,16.8522,16.771,16.7873,35100.0
2009-04-06 10:30:00,31.02,31.06,31.0,31.06,17100.0,16.7765,16.7981,16.7656,16.7981,17100.0
2009-04-06 10:35:00,31.05,31.06,30.99,30.99,19700.0,16.7927,16.7981,16.7602,16.7602,19700.0
2009-04-06 10:40:00,30.99,31.09,30.99,31.05,20900.0,16.7602,16.8143,16.7602,16.7927,20900.0
2009-04-06 10:45:00,31.04,31.06,30.96,30.96,34600.0,16.7873,16.7981,16.744,16.744,34600.0
2009-04-06 10:50:00,30.95,30.95,30.81,30.81,28100.0,16.7386,16.7386,16.6629,16.6629,28100.0
2009-04-06 10:55:00,30.8,30.8,30.75,30.78,19600.0,16.6575,16.6575,16.6304,16.6467,19600.0
2009-04-06 11:00:00,30.79,30.79,30.73,30.77,15100.0,16.6521,16.6521,16.6196,16.6412,15100.0
2009-04-06 11:05:00,30.76,30.78,30.74,30.75,31700.0,16.6358,16.6467,16.625,16.6304,31700.0
2009-04-06 11:10:00,30.74,30.77,30.74,30.77,14000.0,16.625,16.6412,16.625,16.6412,14000.0
2009-04-06 11:15:00,30.78,30.85,30.78,30.85,19300.0,16.6467,16.6845,16.6467,16.6845,19300.0
2009-04-06 11:20:00,30.84,30.85,30.79,30.8,19200.0,16.6791,16.6845,16.6521,16.6575,19200.0
2009-04-06 11:25:00,30.8,30.82,30.76,30.77,16300.0,16.6575,16.6683,16.6358,16.6412,16300.0
2009-04-06 11:30:00,30.77,30.77,30.7,30.75,21600.0,16.6412,16.6412,16.6034,16.6304,21600.0
2009-04-06 11:35:00,30.76,30.76,30.62,30.63,24100.0,16.6358,16.6358,16.5601,16.5655,24100.0
2009-04-06 11:40:00,30.64,30.64,30.54,30.59,18500.0,16.5709,16.5709,16.5169,16.5439,18500.0
2009-04-06 11:45:00,30.57,30.62,30.57,30.57,16700.0,16.5331,16.5601,16.5331,16.5331,16700.0
2009-04-06 11:50:00,30.58,30.58,30.46,30.47,23600.0,16.5385,16.5385,16.4736,16.479,23600.0
2009-04-06 11:55:00,30.47,30.49,30.44,30.46,17600.0,16.479,16.4898,16.4628,16.4736,17600.0
2009-04-06 12:00:00,30.47,30.5,30.43,30.49,32600.0,16.479,16.4952,16.4574,16.4898,32600.0
2009-04-06 12:05:00,30.48,30.49,30.44,30.49,26200.0,16.4844,16.4898,16.4628,16.4898,26200.0
2009-04-06 12:10:00,30.49,30.53,30.49,30.52,17400.0,16.4898,16.5114,16.4898,16.506,17400.0
2009-04-06 12:15:00,30.52,30.53,30.48,30.49,31800.0,16.506,16.5114,16.4844,16.4898,31800.0
2009-04-06 12:20:00,30.49,30.49,30.4,30.4,21600.0,16.4898,16.4898,16.4411,16.4411,21600.0
2009-04-06 12:25:00,30.4,30.43,30.36,30.42,19600.0,16.4411,16.4574,16.4195,16.452,19600.0
2009-04-06 12:30:00,30.42,30.43,30.38,30.39,25300.0,16.452,16.4574,16.4303,16.4357,25300.0
2009-04-06 12:35:00,30.4,30.4,30.34,30.35,15000.0,16.4411,16.4411,16.4087,16.4141,15000.0
2009-04-06 12:40:00,30.36,30.37,30.35,30.35,14600.0,16.4195,16.4249,16.4141,16.4141,14600.0
2009-04-06 12:45:00,30.36,30.36,30.33,30.34,16900.0,16.4195,16.4195,16.4033,16.4087,16900.0
2009-04-06 12:50:00,30.33,30.36,30.3,30.36,18600.0,16.4033,16.4195,16.3871,16.4195,18600.0
2009-04-06 12:55:00,30.36,30.43,30.35,30.43,20700.0,16.4195,16.4574,16.4141,16.4574,20700.0
2009-04-06 13:00:00,30.43,30.45,30.4,30.41,23000.0,16.4574,16.4682,16.4411,16.4465,23000.0
2009-04-06 13:05:00,30.41,30.42,30.4,30.41,12300.0,16.4465,16.452,16.4411,16.4465,12300.0
2009-04-06 13:10:00,30.41,30.47,30.4,30.46,17100.0,16.4465,16.479,16.4411,16.4736,17100.0
2009-04-06 13:15:00,30.46,30.47,30.33,30.35,39500.0,16.4736,16.479,16.4033,16.4141,39500.0
2009-04-06 13:20:00,30.34,30.37,30.32,30.34,23200.0,16.4087,16.4249,16.3979,16.4087,23200.0
2009-04-06 13:25:00,30.34,30.35,30.31,30.32,15600.0,16.4087,16.4141,16.3925,16.3979,15600.0
2009-04-06 13:30:00,30.31,30.32,30.3,30.3,14700.0,16.3925,16.3979,16.3871,16.3871,14700.0
2009-04-06 13:35:00,30.3,30.33,30.29,30.33,17800.0,16.3871,16.4033,16.3816,16.4033,17800.0
2009-04-06 13:40:00,30.33,30.34,30.31,30.33,12600.0,16.4033,16.4087,16.3925,16.4033,12600.0
2009-04-06 13:45:00,30.34,30.46,30.33,30.45,18200.0,16.4087,16.4736,16.4033,16.4682,18200.0
2009-04-06 13:50:00,30.45,30.46,30.41,30.45,23400.0,16.4682,16.4736,16.4465,16.4682,23400.0
2009-04-06 13:55:00,30.46,30.48,30.41,30.43,20100.0,16.4736,16.4844,16.4465,16.4574,20100.0
2009-04-06 14:00:00,30.42,30.44,30.4,30.41,16500.0,16.452,16.4628,16.4411,16.4465,16500.0
2009-04-06 14:05:00,30.41,30.46,30.4,30.44,20500.0,16.4465,16.4736,16.4411,16.4628,20500.0
2009-04-06 14:10:00,30.44,30.48,30.4,30.43,27900.0,16.4628,16.4844,16.4411,16.4574,27900.0
2009-04-06 14:15:00,30.43,30.43,30.36,30.38,23800.0,16.4574,16.4574,16.4195,16.4303,23800.0
2009-04-06 14:20:00,30.39,30.39,30.35,30.37,15400.0,16.4357,16.4357,16.4141,16.4249,15400.0
2009-04-06 14:25:00,30.36,30.43,30.35,30.39,21900.0,16.4195,16.4574,16.4141,16.4357,21900.0
2009-04-06 14:30:00,30.39,30.4,30.23,30.25,55900.0,16.4357,16.4411,16.3492,16.36,55900.0
2009-04-06 14:35:00,30.26,30.28,30.24,30.25,35500.0,16.3654,16.3762,16.3546,16.36,35500.0
2009-04-06 14:40:00,30.25,30.27,30.22,30.27,25200.0,16.36,16.3708,16.3438,16.3708,25200.0
2009-04-06 14:45:00,30.28,30.3,30.23,30.29,42100.0,16.3762,16.3871,16.3492,16.3816,42100.0
2009-04-06 14:50:00,30.28,30.46,30.28,30.38,60200.0,16.3762,16.4736,16.3762,16.4303,60200.0
2009-04-06 14:55:00,30.38,30.38,30.33,30.33,31400.0,16.4303,16.4303,16.4033,16.4033,31400.0
2009-04-06 15:00:00,30.33,30.34,30.29,30.3,35200.0,16.4033,16.4087,16.3816,16.3871,35200.0
2009-04-06 15:05:00,30.3,30.32,30.27,30.29,32600.0,16.3871,16.3979,16.3708,16.3816,32600.0
2009-04-06 15:10:00,30.29,30.33,30.28,30.29,38000.0,16.3816,16.4033,16.3762,16.3816,38000.0
2009-04-06 15:15:00,30.29,30.42,30.29,30.41,71100.0,16.3816,16.452,16.3816,16.4465,71100.0
2009-04-06 15:20:00,30.42,30.42,30.35,30.4,41200.0,16.452,16.452,16.4141,16.4411,41200.0
2009-04-06 15:25:00,30.41,30.41,30.29,30.33,54600.0,16.4465,16.4465,16.3816,16.4033,54600.0
2009-04-06 15:30:00,30.32,30.43,30.31,30.33,55000.0,16.3979,16.4574,16.3925,16.4033,55000.0
2009-04-06 15:35:00,30.33,30.34,30.24,30.25,50400.0,16.4033,16.4087,16.3546,16.36,50400.0
2009-04-06 15:40:00,30.24,30.38,30.24,30.35,33900.0,16.3546,16.4303,16.3546,16.4141,33900.0
2009-04-06 15:45:00,30.35,30.35,30.26,30.28,44000.0,16.4141,16.4141,16.3654,16.3762,44000.0
2009-04-06 15:50:00,30.29,30.4,30.29,30.4,36400.0,16.3816,16.4411,16.3816,16.4411,36400.0
2009-04-06 15:55:00,30.4,30.44,30.35,30.35,105300.0,16.4411,16.4628,16.4141,16.4141,105300.0
2009-04-07 09:30:00,30.26,30.29,29.76,29.77,46600.0,16.3654,16.3816,16.095,16.1004,46600.0
2009-04-07 09:35:00,29.79,29.88,29.56,29.81,27500.0,16.1112,16.1599,15.9868,16.1221,27500.0
2009-04-07 09:40:00,29.8,29.83,29.7,29.83,22200.0,16.1166,16.1329,16.0626,16.1329,22200.0
2009-04-07 09:45:00,29.83,29.84,29.73,29.78,20300.0,16.1329,16.1383,16.0788,16.1058,20300.0
2009-04-07 09:50:00,29.78,29.84,29.77,29.81,11000.0,16.1058,16.1383,16.1004,16.1221,11000.0
2009-04-07 09:55:00,29.81,29.98,29.79,29.94,12000.0,16.1221,16.214,16.1112,16.1924,12000.0
2009-04-07 10:00:00,29.94,29.97,29.86,29.87,16200.0,16.1924,16.2086,16.1491,16.1545,16200.0
2009-04-07 10:05:00,29.86,29.96,29.81,29.95,12200.0,16.1491,16.2032,16.1221,16.1978,12200.0
2009-04-07 10:10:00,29.95,29.99,29.91,29.99,16300.0,16.1978,16.2194,16.1761,16.2194,16300.0
2009-04-07 10:15:00,30.0,30.07,29.97,29.99,15200.0,16.2248,16.2627,16.2086,16.2194,15200.0
2009-04-07 10:20:00,29.98,30.02,29.92,29.92,41100.0,16.214,16.2356,16.1815,16.1815,41100.0
2009-04-07 10:25:00,29.93,30.06,29.93,30.06,15200.0,16.187,16.2573,16.187,16.2573,15200.0
2009-04-07 10:30:00,30.06,30.27,30.05,30.21,29400.0,16.2573,16.3708,16.2519,16.3384,29400.0
2009-04-07 10:35:00,30.2,30.24,30.15,30.22,23300.0,16.333,16.3546,16.3059,16.3438,23300.0
2009-04-07 10:40:00,30.22,30.23,30.18,30.21,21600.0,16.3438,16.3492,16.3222,16.3384,21600.0
2009-04-07 10:45:00,30.21,30.32,30.2,30.27,29200.0,16.3384,16.3979,16.333,16.3708,29200.0
2009-04-07 10:50:00,30.27,30.27,30.23,30.25,21300.0,16.3708,16.3708,16.3492,16.36,21300.0
2009-04-07 10:55:00,30.26,30.27,30.22,30.23,16600.0,16.3654,16.3708,16.3438,16.3492,16600.0
2009-04-07 11:00:00,30.22,30.24,30.18,30.22,19900.0,16.3438,16.3546,16.3222,16.3438,19900.0
2009-04-07 11:05:00,30.23,30.23,30.13,30.13,33500.0,16.3492,16.3492,16.2951,16.2951,33500.0
2009-04-07 11:10:00,30.13,30.16,30.13,30.14,45000.0,16.2951,16.3113,16.2951,16.3005,45000.0
2009-04-07 11:15:00,30.13,30.16,30.1,30.15,28500.0,16.2951,16.3113,16.2789,16.3059,28500.0
2009-04-07 11:20:00,30.15,30.27,30.14,30.26,11300.0,16.3059,16.3708,16.3005,16.3654,11300.0
2009-04-07 11:25:00,30.26,30.27,30.19,30.19,21100.0,16.3654,16.3708,16.3276,16.3276,21100.0
2009-04-07 11:30:00,30.2,30.3,30.18,30.29,14400.0,16.333,16.3871,16.3222,16.3816,14400.0
2009-04-07 11:35:00,30.3,30.31,30.13,30.13,14100.0,16.3871,16.3925,16.2951,16.2951,14100.0
2009-04-07 11:40:00,30.13,30.14,30.05,30.06,19800.0,16.2951,16.3005,16.2519,16.2573,19800.0
2009-04-07 11:45:00,30.05,30.13,30.05,30.1,17300.0,16.2519,16.2951,16.2519,16.2789,17300.0
2009-04-07 11:50:00,30.09,30.11,30.06,30.09,14600.0,16.2735,16.2843,16.2573,16.2735,14600.0
2009-04-07 11:55:00,30.09,30.11,30.08,30.09,8600.0,16.2735,16.2843,16.2681,16.2735,8600.0
2009-04-07 12:00:00,30.09,30.14,30.09,30.11,13800.0,16.2735,16.3005,16.2735,16.2843,13800.0
2009-04-07 12:05:00,30.12,30.13,30.07,30.1,11800.0,16.2897,16.2951,16.2627,16.2789,11800.0
2009-04-07 12:10:00,30.1,30.18,30.1,30.14,20200.0,16.2789,16.3222,16.2789,16.3005,20200.0
2009-04-07 12:15:00,30.14,30.14,30.11,30.13,6500.0,16.3005,16.3005,16.2843,16.2951,6500.0
2009-04-07 12:20:00,30.13,30.17,30.13,30.16,12200.0,16.2951,16.3168,16.2951,16.3113,12200.0
2009-04-07 12:25:00,30.16,30.16,30.04,30.04,14100.0,16.3113,16.3113,16.2464,16.2464,14100.0
2009-04-07 12:30:00,30.05,30.08,30.04,30.07,14300.0,16.2519,16.2681,16.2464,16.2627,14300.0
2009-04-07 12:35:00,30.07,30.08,30.03,30.04,24900.0,16.2627,16.2681,16.241,16.2464,24900.0
2009-04-07 12:40:00,30.03,30.14,30.03,30.14,15400.0,16.241,16.3005,16.241,16.3005,15400.0
2009-04-07 12:45:00,30.14,30.19,30.13,30.15,14100.0,16.3005,16.3276,16.2951,16.3059,14100.0
2009-04-07 12:50:00,30.15,30.18,30.14,30.15,20500.0,16.3059,16.3222,16.3005,16.3059,20500.0
2009-04-07 12:55:00,30.15,30.15,30.13,30.13,8300.0,16.3059,16.3059,16.2951,16.2951,8300.0
2009-04-07 13:00:00,30.13,30.13,30.05,30.05,18600.0,16.2951,16.2951,16.2519,16.2519,18600.0
2009-04-07 13:05:00,30.06,30.07,30.01,30.03,16000.0,16.2573,16.2627,16.2302,16.241,16000.0
2009-04-07 13:10:00,30.03,30.06,30.02,30.06,11300.0,16.241,16.2573,16.2356,16.2573,11300.0
2009-04-07 13:15:00,30.05,30.05,29.98,30.03,17900.0,16.2519,16.2519,16.214,16.241,17900.0
2009-04-07 13:20:00,30.01,30.08,30.01,30.08,21900.0,16.2302,16.2681,16.2302,16.2681,21900.0
2009-04-07 13:25:00,30.08,30.1,30.08,30.1,10500.0,16.2681,16.2789,16.2681,16.2789,10500.0
2009-04-07 13:30:00,30.09,30.1,30.04,30.07,28300.0,16.2735,16.2789,16.2464,16.2627,28300.0
2009-04-07 13:35:00,30.06,30.06,29.99,30.0,8400.0,16.2573,16.2573,16.2194,16.2248,8400.0
2009-04-07 13:40:00,30.0,30.04,30.0,30.03,9700.0,16.2248,16.2464,16.2248,16.241,9700.0
2009-04-07 13:45:00,30.03,30.04,30.01,30.01,8900.0,16.241,16.2464,16.2302,16.2302,8900.0
2009-04-07 13:50:00,30.01,30.07,29.98,30.06,19500.0,16.2302,16.2627,16.214,16.2573,19500.0
2009-04-07 13:55:00,30.06,30.07,30.02,30.05,29000.0,16.2573,16.2627,16.2356,16.2519,29000.0
2009-04-07 14:00:00,30.04,30.05,30.01,30.02,17900.0,16.2464,16.2519,16.2302,16.2356,17900.0
2009-04-07 14:05:00,30.01,30.04,29.99,30.03,11900.0,16.2302,16.2464,16.2194,16.241,11900.0
2009-04-07 14:10:00,30.03,30.06,30.02,30.06,12500.0,16.241,16.2573,16.2356,16.2573,12500.0
2009-04-07 14:15:00,30.06,30.07,30.04,30.04,12800.0,16.2573,16.2627,16.2464,16.2464,12800.0
2009-04-07 14:20:00,30.04,30.07,30.04,30.05,16200.0,16.2464,16.2627,16.2464,16.2519,16200.0
2009-04-07 14:25:00,30.05,30.09,30.04,30.06,13600.0,16.2519,16.2735,16.2464,16.2573,13600.0
2009-04-07 14:30:00,30.07,30.07,30.03,30.04,14900.0,16.2627,16.2627,16.241,16.2464,14900.0
2009-04-07 14:35:00,30.03,30.03,29.99,30.0,16100.0,16.241,16.241,16.2194,16.2248,16100.0
2009-04-07 14:40:00,29.99,30.05,29.97,29.99,24300.0,16.2194,16.2519,16.2086,16.2194,24300.0
2009-04-07 14:45:00,29.98,30.03,29.98,30.02,16400.0,16.214,16.241,16.214,16.2356,16400.0
2009-04-07 14:50:00,30.02,30.07,30.01,30.05,17900.0,16.2356,16.2627,16.2302,16.2519,17900.0
2009-04-07 14:55:00,30.05,30.07,30.04,30.07,20800.0,16.2519,16.2627,16.2464,16.2627,20800.0
2009-04-07 15:00:00,30.07,30.09,30.03,30.05,27700.0,16.2627,16.2735,16.241,16.2519,27700.0
2009-04-07 15:05:00,30.04,30.1,30.03,30.1,13300.0,16.2464,16.2789,16.241,16.2789,13300.0
2009-04-07 15:10:00,30.1,30.14,30.09,30.12,56200.0,16.2789,16.3005,16.2735,16.2897,56200.0
2009-04-07 15:15:00,30.12,30.16,30.09,30.11,37800.0,16.2897,16.3113,16.2735,16.2843,37800.0
2009-04-07 15:20:00,30.11,30.15,30.11,30.15,28200.0,16.2843,16.3059,16.2843,16.3059,28200.0
2009-04-07 15:25:00,30.15,30.15,30.08,30.08,33200.0,16.3059,16.3059,16.2681,16.2681,33200.0
2009-04-07 15:30:00,30.08,30.17,30.07,30.17,42000.0,16.2681,16.3168,16.2627,16.3168,42000.0
2009-04-07 15:35:00,30.17,30.18,30.14,30.17,72400.0,16.3168,16.3222,16.3005,16.3168,72400.0
2009-04-07 15:40:00,30.16,30.28,30.11,30.21,103600.0,16.3113,16.3762,16.2843,16.3384,103600.0
2009-04-07 15:45:00,30.21,30.26,30.15,30.16,57700.0,16.3384,16.3654,16.3059,16.3113,57700.0
2009-04-07 15:50:00,30.16,30.18,30.05,30.05,91900.0,16.3113,16.3222,16.2519,16.2519,91900.0
2009-04-07 15:55:00,30.06,30.06,29.92,29.97,113600.0,16.2573,16.2573,16.1815,16.2086,113600.0
2009-04-08 09:30:00,30.18,30.2,29.84,29.85,29900.0,16.3222,16.333,16.1383,16.1437,29900.0
2009-04-08 09:35:00,29.84,30.08,29.84,30.04,16100.0,16.1383,16.2681,16.1383,16.2464,16100.0
2009-04-08 09:40:00,30.05,30.24,30.04,30.21,10900.0,16.2519,16.3546,16.2464,16.3384,10900.0
2009-04-08 09:45:00,30.23,30.24,30.16,30.23,25000.0,16.3492,16.3546,16.3113,16.3492,25000.0
2009-04-08 09:50:00,30.22,30.23,30.06,30.11,17400.0,16.3438,16.3492,16.2573,16.2843,17400.0
2009-04-08 09:55:00,30.11,30.19,30.07,30.07,22300.0,16.2843,16.3276,16.2627,16.2627,22300.0
2009-04-08 10:00:00,30.08,30.11,30.04,30.07,18600.0,16.2681,16.2843,16.2464,16.2627,18600.0
2009-04-08 10:05:00,30.06,30.07,29.99,29.99,30200.0,16.2573,16.2627,16.2194,16.2194,30200.0
2009-04-08 10:10:00,30.0,30.04,29.95,30.04,22200.0,16.2248,16.2464,16.1978,16.2464,22200.0
2009-04-08 10:15:00,30.05,30.07,29.87,29.89,25300.0,16.2519,16.2627,16.1545,16.1653,25300.0
2009-04-08 10:20:00,29.9,29.92,29.81,29.82,22600.0,16.1707,16.1815,16.1221,16.1275,22600.0
2009-04-08 10:25:00,29.82,29.84,29.78,29.83,15300.0,16.1275,16.1383,16.1058,16.1329,15300.0
2009-04-08 10:30:00,29.82,29.83,29.8,29.81,6400.0,16.1275,16.1329,16.1166,16.1221,6400.0
2009-04-08 10:35:00,29.82,29.85,29.76,29.78,25800.0,16.1275,16.1437,16.095,16.1058,25800.0
2009-04-08 10:40:00,29.78,29.86,29.78,29.86,6800.0,16.1058,16.1491,16.1058,16.1491,6800.0
2009-04-08 10:45:00,29.89,29.92,29.88,29.89,12700.0,16.1653,16.1815,16.1599,16.1653,12700.0
2009-04-08 10:50:00,29.88,29.93,29.86,29.93,9800.0,16.1599,16.187,16.1491,16.187,9800.0
2009-04-08 10:55:00,29.95,29.98,29.94,29.95,7100.0,16.1978,16.214,16.1924,16.1978,7100.0
2009-04-08 11:00:00,29.96,30.01,29.94,30.01,19000.0,16.2032,16.2302,16.1924,16.2302,19000.0
2009-04-08 11:05:00,30.0,30.07,30.0,30.06,11600.0,16.2248,16.2627,16.2248,16.2573,11600.0
2009-04-08 11:10:00,30.05,30.1,30.05,30.1,9800.0,16.2519,16.2789,16.2519,16.2789,9800.0
2009-04-08 11:15:00,30.11,30.15,30.08,30.08,13200.0,16.2843,16.3059,16.2681,16.2681,13200.0
2009-04-08 11:20:00,30.09,30.11,30.09,30.1,5800.0,16.2735,16.2843,16.2735,16.2789,5800.0
2009-04-08 11:25:00,30.1,30.14,30.08,30.08,10600.0,16.2789,16.3005,16.2681,16.2681,10600.0
2009-04-08 11:30:00,30.09,30.1,30.07,30.09,8300.0,16.2735,16.2789,16.2627,16.2735,8300.0
2009-04-08 11:35:00,30.1,30.25,30.1,30.23,18800.0,16.2789,16.36,16.2789,16.3492,18800.0
2009-04-08 11:40:00,30.22,30.22,30.18,30.21,14000.0,16.3438,16.3438,16.3222,16.3384,14000.0
2009-04-08 11:45:00,30.22,30.28,30.22,30.27,11900.0,16.3438,16.3762,16.3438,16.3708,11900.0
2009-04-08 11:50:00,30.28,30.3,30.26,30.3,12500.0,16.3762,16.3871,16.3654,16.3871,12500.0
2009-04-08 11:55:00,30.29,30.36,30.29,30.32,12100.0,16.3816,16.4195,16.3816,16.3979,12100.0
2009-04-08 12:00:00,30.32,30.33,30.28,30.32,10000.0,16.3979,16.4033,16.3762,16.3979,10000.0
2009-04-08 12:05:00,30.31,30.33,30.31,30.31,4100.0,16.3925,16.4033,16.3925,16.3925,4100.0
2009-04-08 12:10:00,30.32,30.35,30.3,30.3,12400.0,16.3979,16.4141,16.3871,16.3871,12400.0
2009-04-08 12:15:00,30.29,30.29,30.26,30.28,15900.0,16.3816,16.3816,16.3654,16.3762,15900.0
2009-04-08 12:20:00,30.27,30.35,30.27,30.35,13300.0,16.3708,16.4141,16.3708,16.4141,13300.0
2009-04-08 12:25:00,30.35,30.41,30.35,30.38,7700.0,16.4141,16.4465,16.4141,16.4303,7700.0
2009-04-08 12:30:00,30.38,30.39,30.37,30.37,7000.0,16.4303,16.4357,16.4249,16.4249,7000.0
2009-04-08 12:35:00,30.37,30.37,30.32,30.33,11000.0,16.4249,16.4249,16.3979,16.4033,11000.0
2009-04-08 12:40:00,30.34,30.47,30.33,30.44,29000.0,16.4087,16.479,16.4033,16.4628,29000.0
2009-04-08 12:45:00,30.44,30.48,30.43,30.46,9400.0,16.4628,16.4844,16.4574,16.4736,9400.0
2009-04-08 12:50:00,30.45,30.48,30.45,30.46,8500.0,16.4682,16.4844,16.4682,16.4736,8500.0
2009-04-08 12:55:00,30.47,30.47,30.44,30.44,12000.0,16.479,16.479,16.4628,16.4628,12000.0
2009-04-08 13:00:00,30.44,30.44,30.38,30.38,22600.0,16.4628,16.4628,16.4303,16.4303,22600.0
2009-04-08 13:05:00,30.38,30.41,30.38,30.4,35200.0,16.4303,16.4465,16.4303,16.4411,35200.0
2009-04-08 13:10:00,30.4,30.43,30.4,30.42,15800.0,16.4411,16.4574,16.4411,16.452,15800.0
2009-04-08 13:15:00,30.42,30.45,30.41,30.42,19700.0,16.452,16.4682,16.4465,16.452,19700.0
2009-04-08 13:20:00,30.42,30.44,30.41,30.44,17200.0,16.452,16.4628,16.4465,16.4628,17200.0
2009-04-08 13:25:00,30.44,30.46,30.43,30.46,16400.0,16.4628,16.4736,16.4574,16.4736,16400.0
2009-04-08 13:30:00,30.46,30.49,30.45,30.48,27400.0,16.4736,16.4898,16.4682,16.4844,27400.0
2009-04-08 13:35:00,30.48,30.49,30.42,30.42,32600.0,16.4844,16.4898,16.452,16.452,32600.0
2009-04-08 13:40:00,30.43,30.46,30.41,30.42,28100.0,16.4574,16.4736,16.4465,16.452,28100.0
2009-04-08 13:45:00,30.42,30.45,30.4,30.44,27700.0,16.452,16.4682,16.4411,16.4628,27700.0
2009-04-08 13:50:00,30.45,30.45,30.44,30.45,21600.0,16.4682,16.4682,16.4628,16.4682,21600.0
2009-04-08 13:55:00,30.44,30.46,30.44,30.46,15200.0,16.4628,16.4736,16.4628,16.4736,15200.0
2009-04-08 14:00:00,30.46,30.47,30.34,30.39,48600.0,16.4736,16.479,16.4087,16.4357,48600.0
2009-04-08 14:05:00,30.38,30.38,30.31,30.34,30800.0,16.4303,16.4303,16.3925,16.4087,30800.0
2009-04-08 14:10:00,30.35,30.39,30.32,30.38,28400.0,16.4141,16.4357,16.3979,16.4303,28400.0
2009-04-08 14:15:00,30.38,30.38,30.3,30.34,20700.0,16.4303,16.4303,16.3871,16.4087,20700.0
2009-04-08 14:20:00,30.33,30.36,30.27,30.29,17300.0,16.4033,16.4195,16.3708,16.3816,17300.0
2009-04-08 14:25:00,30.29,30.36,30.27,30.35,16500.0,16.3816,16.4195,16.3708,16.4141,16500.0
2009-04-08 14:30:00,30.35,30.38,30.32,30.32,22600.0,16.4141,16.4303,16.3979,16.3979,22600.0
2009-04-08 14:35:00,30.33,30.36,30.3,30.3,32900.0,16.4033,16.4195,16.3871,16.3871,32900.0
2009-04-08 14:40:00,30.3,30.33,30.24,30.33,28300.0,16.3871,16.4033,16.3546,16.4033,28300.0
2009-04-08 14:45:00,30.32,30.34,30.31,30.32,10500.0,16.3979,16.4087,16.3925,16.3979,10500.0
2009-04-08 14:50:00,30.31,30.31,30.22,30.25,23000.0,16.3925,16.3925,16.3438,16.36,23000.0
2009-04-08 14:55:00,30.23,30.25,30.2,30.21,30500.0,16.3492,16.36,16.333,16.3384,30500.0
2009-04-08 15:00:00,30.21,30.22,30.1,30.11,30700.0,16.3384,16.3438,16.2789,16.2843,30700.0
2009-04-08 15:05:00,30.1,30.16,30.1,30.14,36900.0,16.2789,16.3113,16.2789,16.3005,36900.0
2009-04-08 15:10:00,30.13,30.19,30.11,30.18,30600.0,16.2951,16.3276,16.2843,16.3222,30600.0
2009-04-08 15:15:00,30.18,30.24,30.14,30.22,25700.0,16.3222,16.3546,16.3005,16.3438,25700.0
2009-04-08 15:20:00,30.23,30.3,30.22,30.3,36300.0,16.3492,16.3871,16.3438,16.3871,36300.0
2009-04-08 15:25:00,30.3,30.33,30.26,30.27,28900.0,16.3871,16.4033,16.3654,16.3708,28900.0
2009-04-08 15:30:00,30.27,30.37,30.26,30.34,43800.0,16.3708,16.4249,16.3654,16.4087,43800.0
2009-04-08 15:35:00,30.35,30.39,30.3,30.39,47900.0,16.4141,16.4357,16.3871,16.4357,47900.0
2009-04-08 15:40:00,30.38,30.44,30.35,30.44,46400.0,16.4303,16.4628,16.4141,16.4628,46400.0
2009-04-08 15:45:00,30.44,30.49,30.41,30.46,38300.0,16.4628,16.4898,16.4465,16.4736,38300.0
2009-04-08 15:50:00,30.46,30.47,30.34,30.35,47600.0,16.4736,16.479,16.4087,16.4141,47600.0
2009-04-08 15:55:00,30.35,30.43,30.34,30.41,61500.0,16.4141,16.4574,16.4087,16.4465,61500.0
2009-04-09 09:30:00,31.11,31.21,30.85,30.87,22000.0,16.8251,16.8792,16.6845,16.6953,22000.0
2009-04-09 09:35:00,30.87,30.99,30.79,30.79,21700.0,16.6953,16.7602,16.6521,16.6521,21700.0
2009-04-09 09:40:00,30.8,30.93,30.8,30.88,25000.0,16.6575,16.7278,16.6575,16.7007,25000.0
2009-04-09 09:45:00,30.87,30.88,30.69,30.7,22600.0,16.6953,16.7007,16.598,16.6034,22600.0
2009-04-09 09:50:00,30.69,30.95,30.69,30.9,59000.0,16.598,16.7386,16.598,16.7116,59000.0
2009-04-09 09:55:00,30.91,31.02,30.89,30.9,27400.0,16.717,16.7765,16.7061,16.7116,27400.0
2009-04-09 10:00:00,30.91,30.96,30.83,30.83,22100.0,16.717,16.744,16.6737,16.6737,22100.0
2009-04-09 10:05:00,30.83,30.84,30.7,30.7,20900.0,16.6737,16.6791,16.6034,16.6034,20900.0
2009-04-09 10:10:00,30.71,30.73,30.65,30.68,26800.0,16.6088,16.6196,16.5763,16.5926,26800.0
2009-04-09 10:15:00,30.68,30.68,30.52,30.53,21700.0,16.5926,16.5926,16.506,16.5114,21700.0
2009-04-09 10:20:00,30.53,30.64,30.5,30.62,36800.0,16.5114,16.5709,16.4952,16.5601,36800.0
2009-04-09 10:25:00,30.62,30.63,30.56,30.59,13600.0,16.5601,16.5655,16.5277,16.5439,13600.0
2009-04-09 10:30:00,30.59,30.61,30.48,30.48,8700.0,16.5439,16.5547,16.4844,16.4844,8700.0
2009-04-09 10:35:00,30.48,30.51,30.46,30.49,16200.0,16.4844,16.5006,16.4736,16.4898,16200.0
2009-04-09 10:40:00,30.49,30.49,30.35,30.36,14400.0,16.4898,16.4898,16.4141,16.4195,14400.0
2009-04-09 10:45:00,30.35,30.38,30.32,30.37,20000.0,16.4141,16.4303,16.3979,16.4249,20000.0
2009-04-09 10:50:00,30.37,30.41,30.36,30.41,9800.0,16.4249,16.4465,16.4195,16.4465,9800.0
2009-04-09 10:55:00,30.41,30.44,30.35,30.35,18200.0,16.4465,16.4628,16.4141,16.4141,18200.0
2009-04-09 11:00:00,30.35,30.38,30.31,30.37,24400.0,16.4141,16.4303,16.3925,16.4249,24400.0
2009-04-09 11:05:00,30.38,30.43,30.36,30.41,20400.0,16.4303,16.4574,16.4195,16.4465,20400.0
2009-04-09 11:10:00,30.4,30.42,30.38,30.39,16900.0,16.4411,16.452,16.4303,16.4357,16900.0
2009-04-09 11:15:00,30.39,30.44,30.38,30.43,18900.0,16.4357,16.4628,16.4303,16.4574,18900.0
2009-04-09 11:20:00,30.42,30.44,30.3,30.32,15100.0,16.452,16.4628,16.3871,16.3979,15100.0
2009-04-09 11:25:00,30.32,30.32,30.19,30.2,12900.0,16.3979,16.3979,16.3276,16.333,12900.0
2009-04-09 11:30:00,30.2,30.21,30.04,30.04,22700.0,16.333,16.3384,16.2464,16.2464,22700.0
2009-04-09 11:35:00,30.04,30.05,29.98,30.02,29400.0,16.2464,16.2519,16.214,16.2356,29400.0
2009-04-09 11:40:00,30.02,30.04,30.0,30.03,11300.0,16.2356,16.2464,16.2248,16.241,11300.0
2009-04-09 11:45:00,30.0,30.04,30.0,30.04,11200.0,16.2248,16.2464,16.2248,16.2464,11200.0
2009-04-09 11:50:00,30.04,30.05,30.03,30.05,3400.0,16.2464,16.2519,16.241,16.2519,3400.0
2009-04-09 11:55:00,30.05,30.17,30.04,30.17,16900.0,16.2519,16.3168,16.2464,16.3168,16900.0
2009-04-09 12:00:00,30.16,30.2,30.13,30.14,16900.0,16.3113,16.333,16.2951,16.3005,16900.0
2009-04-09 12:05:00,30.13,30.13,30.08,30.1,23000.0,16.2951,16.2951,16.2681,16.2789,23000.0
2009-04-09 12:10:00,30.1,30.11,30.04,30.05,24800.0,16.2789,16.2843,16.2464,16.2519,24800.0
2009-04-09 12:15:00,30.06,30.06,30.02,30.03,22400.0,16.2573,16.2573,16.2356,16.241,22400.0
2009-04-09 12:20:00,30.04,30.1,30.03,30.09,8800.0,16.2464,16.2789,16.241,16.2735,8800.0
2009-04-09 12:25:00,30.09,30.16,30.09,30.16,11200.0,16.2735,16.3113,16.2735,16.3113,11200.0
2009-04-09 12:30:00,30.16,30.18,30.1,30.1,17100.0,16.3113,16.3222,16.2789,16.2789,17100.0
2009-04-09 12:35:00,30.1,30.13,30.1,30.11,12300.0,16.2789,16.2951,16.2789,16.2843,12300.0
2009-04-09 12:40:00,30.11,30.12,30.09,30.1,7100.0,16.2843,16.2897,16.2735,16.2789,7100.0
2009-04-09 12:45:00,30.1,30.11,30.07,30.08,7300.0,16.2789,16.2843,16.2627,16.2681,7300.0
2009-04-09 12:50:00,30.07,30.08,30.02,30.03,15800.0,16.2627,16.2681,16.2356,16.241,15800.0
2009-04-09 12:55:00,30.02,30.05,30.02,30.05,7800.0,16.2356,16.2519,16.2356,16.2519,7800.0
2009-04-09 13:00:00,30.05,30.08,30.02,30.07,11900.0,16.2519,16.2681,16.2356,16.2627,11900.0
2009-04-09 13:05:00,30.06,30.08,30.05,30.06,16600.0,16.2573,16.2681,16.2519,16.2573,16600.0
2009-04-09 13:10:00,30.07,30.07,30.02,30.04,8800.0,16.2627,16.2627,16.2356,16.2464,8800.0
2009-04-09 13:15:00,30.03,30.03,30.01,30.03,14500.0,16.241,16.241,16.2302,16.241,14500.0
2009-04-09 13:20:00,30.02,30.02,29.99,29.99,18100.0,16.2356,16.2356,16.2194,16.2194,18100.0
2009-04-09 13:25:00,30.0,30.02,29.98,29.99,19400.0,16.2248,16.2356,16.214,16.2194,19400.0
2009-04-09 13:30:00,29.99,30.04,29.99,30.02,16200.0,16.2194,16.2464,16.2194,16.2356,16200.0
2009-04-09 13:35:00,30.02,30.02,30.0,30.01,21700.0,16.2356,16.2356,16.2248,16.2302,21700.0
2009-04-09 13:40:00,30.01,30.01,29.98,29.99,19300.0,16.2302,16.2302,16.214,16.2194,19300.0
2009-04-09 13:45:00,29.99,30.03,29.98,30.01,34600.0,16.2194,16.241,16.214,16.2302,34600.0
2009-04-09 13:50:00,30.01,30.01,29.97,29.98,21700.0,16.2302,16.2302,16.2086,16.214,21700.0
2009-04-09 13:55:00,29.98,29.98,29.94,29.95,65100.0,16.214,16.214,16.1924,16.1978,65100.0
2009-04-09 14:00:00,29.95,29.95,29.92,29.94,31500.0,16.1978,16.1978,16.1815,16.1924,31500.0
2009-04-09 14:05:00,29.94,29.98,29.94,29.97,22800.0,16.1924,16.214,16.1924,16.2086,22800.0
2009-04-09 14:10:00,29.97,29.99,29.91,29.92,47300.0,16.2086,16.2194,16.1761,16.1815,47300.0
2009-04-09 14:15:00,29.92,29.93,29.84,29.89,64300.0,16.1815,16.187,16.1383,16.1653,64300.0
2009-04-09 14:20:00,29.89,29.96,29.88,29.94,113700.0,16.1653,16.2032,16.1599,16.1924,113700.0
2009-04-09 14:25:00,29.95,30.02,29.95,30.01,29700.0,16.1978,16.2356,16.1978,16.2302,29700.0
2009-04-09 14:30:00,30.01,30.05,30.0,30.04,32300.0,16.2302,16.2519,16.2248,16.2464,32300.0
2009-04-09 14:35:00,30.04,30.09,30.0,30.08,45100.0,16.2464,16.2735,16.2248,16.2681,45100.0
2009-04-09 14:40:00,30.08,30.11,30.07,30.11,19600.0,16.2681,16.2843,16.2627,16.2843,19600.0
2009-04-09 14:45:00,30.12,30.23,30.12,30.17,35600.0,16.2897,16.3492,16.2897,16.3168,35600.0
2009-04-09 14:50:00,30.16,30.19,30.11,30.13,30300.0,16.3113,16.3276,16.2843,16.2951,30300.0
2009-04-09 14:55:00,30.13,30.15,30.11,30.15,12300.0,16.2951,16.3059,16.2843,16.3059,12300.0
2009-04-09 15:00:00,30.15,30.16,30.13,30.15,11500.0,16.3059,16.3113,16.2951,16.3059,11500.0
2009-04-09 15:05:00,30.15,30.16,30.09,30.1,25300.0,16.3059,16.3113,16.2735,16.2789,25300.0
2009-04-09 15:10:00,30.1,30.11,30.02,30.02,31000.0,16.2789,16.2843,16.2356,16.2356,31000.0
2009-04-09 15:15:00,30.03,30.08,30.01,30.06,22200.0,16.241,16.2681,16.2302,16.2573,22200.0
2009-04-09 15:20:00,30.07,30.07,30.03,30.03,26500.0,16.2627,16.2627,16.241,16.241,26500.0
2009-04-09 15:25:00,30.03,30.04,30.0,30.0,29600.0,16.241,16.2464,16.2248,16.2248,29600.0
2009-04-09 15:30:00,30.01,30.06,29.99,30.05,64700.0,16.2302,16.2573,16.2194,16.2519,64700.0
2009-04-09 15:35:00,30.05,30.14,30.05,30.12,83300.0,16.2519,16.3005,16.2519,16.2897,83300.0
2009-04-09 15:40:00,30.12,30.18,30.06,30.13,105400.0,16.2897,16.3222,16.2573,16.2951,105400.0
2009-04-09 15:45:00,30.13,30.24,30.11,30.23,78200.0,16.2951,16.3546,16.2843,16.3492,78200.0
2009-04-09 15:50:00,30.23,30.23,30.08,30.12,105400.0,16.3492,16.3492,16.2681,16.2897,105400.0
2009-04-09 15:55:00,30.12,30.2,30.1,30.2,143600.0,16.2897,16.333,16.2789,16.333,143600.0
2009-04-13 09:30:00,30.13,30.28,30.0,30.03,21200.0,16.2951,16.3762,16.2248,16.241,21200.0
2009-04-13 09:35:00,30.09,30.09,29.64,29.64,27700.0,16.2735,16.2735,16.0301,16.0301,27700.0
2009-04-13 09:40:00,29.65,29.78,29.53,29.54,18300.0,16.0355,16.1058,15.9706,15.976,18300.0
2009-04-13 09:45:00,29.55,29.57,29.47,29.54,35200.0,15.9814,15.9923,15.9382,15.976,35200.0
2009-04-13 09:50:00,29.54,29.67,29.53,29.59,48100.0,15.976,16.0463,15.9706,16.0031,48100.0
2009-04-13 09:55:00,29.58,29.61,29.45,29.46,37200.0,15.9977,16.0139,15.9274,15.9328,37200.0
2009-04-13 10:00:00,29.45,29.62,29.45,29.53,30900.0,15.9274,16.0193,15.9274,15.9706,30900.0
2009-04-13 10:05:00,29.53,29.53,29.38,29.44,30100.0,15.9706,15.9706,15.8895,15.9219,30100.0
2009-04-13 10:10:00,29.43,29.45,29.32,29.4,56100.0,15.9165,15.9274,15.857,15.9003,56100.0
2009-04-13 10:15:00,29.4,29.42,29.21,29.21,32300.0,15.9003,15.9111,15.7976,15.7976,32300.0
2009-04-13 10:20:00,29.23,29.3,29.23,29.29,27400.0,15.8084,15.8462,15.8084,15.8408,27400.0
2009-04-13 10:25:00,29.28,29.34,29.24,29.24,42600.0,15.8354,15.8679,15.8138,15.8138,42600.0
2009-04-13 10:30:00,29.26,29.36,29.23,29.33,35700.0,15.8246,15.8787,15.8084,15.8625,35700.0
2009-04-13 10:35:00,29.33,29.45,29.31,29.45,36700.0,15.8625,15.9274,15.8516,15.9274,36700.0
2009-04-13 10:40:00,29.44,29.45,29.37,29.38,39100.0,15.9219,15.9274,15.8841,15.8895,39100.0
2009-04-13 10:45:00,29.39,29.43,29.37,29.42,31500.0,15.8949,15.9165,15.8841,15.9111,31500.0
2009-04-13 10:50:00,29.41,29.53,29.41,29.42,26400.0,15.9057,15.9706,15.9057,15.9111,26400.0
2009-04-13 10:55:00,29.42,29.48,29.38,29.4,22300.0,15.9111,15.9436,15.8895,15.9003,22300.0
2009-04-13 11:00:00,29.41,29.41,29.3,29.35,27500.0,15.9057,15.9057,15.8462,15.8733,27500.0
2009-04-13 11:05:00,29.35,29.44,29.34,29.44,18400.0,15.8733,15.9219,15.8679,15.9219,18400.0
2009-04-13 11:10:00,29.44,29.5,29.44,29.47,28600.0,15.9219,15.9544,15.9219,15.9382,28600.0
2009-04-13 11:15:00,29.48,29.51,29.47,29.5,22800.0,15.9436,15.9598,15.9382,15.9544,22800.0
2009-04-13 11:20:00,29.5,29.55,29.49,29.53,24900.0,15.9544,15.9814,15.949,15.9706,24900.0
2009-04-13 11:25:00,29.53,29.65,29.52,29.63,28600.0,15.9706,16.0355,15.9652,16.0247,28600.0
2009-04-13 11:30:00,29.62,29.65,29.6,29.64,21900.0,16.0193,16.0355,16.0085,16.0301,21900.0
2009-04-13 11:35:00,29.64,29.65,29.55,29.56,13900.0,16.0301,16.0355,15.9814,15.9868,13900.0
2009-04-13 11:40:00,29.56,29.57,29.5,29.52,16100.0,15.9868,15.9923,15.9544,15.9652,16100.0
2009-04-13 11:45:00,29.5,29.55,29.5,29.55,11000.0,15.9544,15.9814,15.9544,15.9814,11000.0
2009-04-13 11:50:00,29.55,29.55,29.5,29.52,11900.0,15.9814,15.9814,15.9544,15.9652,11900.0
2009-04-13 11:55:00,29.52,29.53,29.5,29.52,10500.0,15.9652,15.9706,15.9544,15.9652,10500.0
2009-04-13 12:00:00,29.51,29.53,29.49,29.49,18400.0,15.9598,15.9706,15.949,15.949,18400.0
2009-04-13 12:05:00,29.49,29.5,29.47,29.49,13300.0,15.949,15.9544,15.9382,15.949,13300.0
2009-04-13 12:10:00,29.5,29.52,29.49,29.49,9600.0,15.9544,15.9652,15.949,15.949,9600.0
2009-04-13 12:15:00,29.49,29.52,29.48,29.5,11600.0,15.949,15.9652,15.9436,15.9544,11600.0
2009-04-13 12:20:00,29.5,29.5,29.47,29.47,9300.0,15.9544,15.9544,15.9382,15.9382,9300.0
2009-04-13 12:25:00,29.47,29.48,29.45,29.46,8900.0,15.9382,15.9436,15.9274,15.9328,8900.0
2009-04-13 12:30:00,29.47,29.51,29.46,29.48,8300.0,15.9382,15.9598,15.9328,15.9436,8300.0
2009-04-13 12:35:00,29.48,29.48,29.46,29.46,8100.0,15.9436,15.9436,15.9328,15.9328,8100.0
2009-04-13 12:40:00,29.45,29.47,29.44,29.44,11800.0,15.9274,15.9382,15.9219,15.9219,11800.0
2009-04-13 12:45:00,29.44,29.44,29.4,29.43,10800.0,15.9219,15.9219,15.9003,15.9165,10800.0
2009-04-13 12:50:00,29.43,29.43,29.4,29.42,7400.0,15.9165,15.9165,15.9003,15.9111,7400.0
2009-04-13 12:55:00,29.42,29.44,29.41,29.41,21100.0,15.9111,15.9219,15.9057,15.9057,21100.0
2009-04-13 13:00:00,29.41,29.41,29.33,29.35,22100.0,15.9057,15.9057,15.8625,15.8733,22100.0
2009-04-13 13:05:00,29.36,29.36,29.33,29.33,9400.0,15.8787,15.8787,15.8625,15.8625,9400.0
2009-04-13 13:10:00,29.34,29.35,29.32,29.33,6700.0,15.8679,15.8733,15.857,15.8625,6700.0
2009-04-13 13:15:00,29.34,29.4,29.34,29.39,10500.0,15.8679,15.9003,15.8679,15.8949,10500.0
2009-04-13 13:20:00,29.41,29.56,29.41,29.48,30900.0,15.9057,15.9868,15.9057,15.9436,30900.0
2009-04-13 13:25:00,29.47,29.5,29.45,29.48,10600.0,15.9382,15.9544,15.9274,15.9436,10600.0
2009-04-13 13:30:00,29.49,29.5,29.45,29.49,10600.0,15.949,15.9544,15.9274,15.949,10600.0
2009-04-13 13:35:00,29.47,29.48,29.41,29.42,13700.0,15.9382,15.9436,15.9057,15.9111,13700.0
2009-04-13 13:40:00,29.42,29.43,29.41,29.41,6900.0,15.9111,15.9165,15.9057,15.9057,6900.0
2009-04-13 13:45:00,29.41,29.45,29.41,29.44,16500.0,15.9057,15.9274,15.9057,15.9219,16500.0
2009-04-13 13:50:00,29.44,29.49,29.42,29.47,16900.0,15.9219,15.949,15.9111,15.9382,16900.0
2009-04-13 13:55:00,29.47,29.5,29.47,29.5,14700.0,15.9382,15.9544,15.9382,15.9544,14700.0
2009-04-13 14:00:00,29.49,29.5,29.48,29.5,22000.0,15.949,15.9544,15.9436,15.9544,22000.0
2009-04-13 14:05:00,29.5,29.5,29.47,29.47,27200.0,15.9544,15.9544,15.9382,15.9382,27200.0
2009-04-13 14:10:00,29.48,29.49,29.47,29.48,27600.0,15.9436,15.949,15.9382,15.9436,27600.0
2009-04-13 14:15:00,29.48,29.49,29.46,29.47,26200.0,15.9436,15.949,15.9328,15.9382,26200.0
2009-04-13 14:20:00,29.48,29.48,29.43,29.45,11900.0,15.9436,15.9436,15.9165,15.9274,11900.0
2009-04-13 14:25:00,29.45,29.48,29.42,29.42,21200.0,15.9274,15.9436,15.9111,15.9111,21200.0
2009-04-13 14:30:00,29.42,29.47,29.4,29.47,17700.0,15.9111,15.9382,15.9003,15.9382,17700.0
2009-04-13 14:35:00,29.46,29.47,29.38,29.39,36400.0,15.9328,15.9382,15.8895,15.8949,36400.0
2009-04-13 14:40:00,29.4,29.45,29.35,29.44,33300.0,15.9003,15.9274,15.8733,15.9219,33300.0
2009-04-13 14:45:00,29.43,29.44,29.35,29.38,45900.0,15.9165,15.9219,15.8733,15.8895,45900.0
2009-04-13 14:50:00,29.37,29.39,29.34,29.35,25700.0,15.8841,15.8949,15.8679,15.8733,25700.0
2009-04-13 14:55:00,29.35,29.37,29.3,29.3,36100.0,15.8733,15.8841,15.8462,15.8462,36100.0
2009-04-13 15:00:00,29.31,29.47,29.24,29.42,59400.0,15.8516,15.9382,15.8138,15.9111,59400.0
2009-04-13 15:05:00,29.42,29.45,29.4,29.41,23700.0,15.9111,15.9274,15.9003,15.9057,23700.0
2009-04-13 15:10:00,29.41,29.41,29.37,29.39,26700.0,15.9057,15.9057,15.8841,15.8949,26700.0
2009-04-13 15:15:00,29.39,29.44,29.36,29.43,50900.0,15.8949,15.9219,15.8787,15.9165,50900.0
2009-04-13 15:20:00,29.42,29.44,29.4,29.43,45000.0,15.9111,15.9219,15.9003,15.9165,45000.0
2009-04-13 15:25:00,29.43,29.5,29.42,29.5,39300.0,15.9165,15.9544,15.9111,15.9544,39300.0
2009-04-13 15:30:00,29.5,29.59,29.46,29.57,40200.0,15.9544,16.0031,15.9328,15.9923,40200.0
2009-04-13 15:35:00,29.57,29.58,29.5,29.56,48000.0,15.9923,15.9977,15.9544,15.9868,48000.0
2009-04-13 15:40:00,29.57,29.62,29.48,29.6,58500.0,15.9923,16.0193,15.9436,16.0085,58500.0
2009-04-13 15:45:00,29.61,29.61,29.5,29.5,43100.0,16.0139,16.0139,15.9544,15.9544,43100.0
2009-04-13 15:50:00,29.51,29.56,29.44,29.49,63700.0,15.9598,15.9868,15.9219,15.949,63700.0
2009-04-13 15:55:00,29.5,29.5,29.35,29.36,108500.0,15.9544,15.9544,15.8733,15.8787,108500.0
2009-04-14 09:30:00,29.18,29.22,29.01,29.13,36000.0,15.7813,15.803,15.6894,15.7543,36000.0
2009-04-14 09:35:00,29.13,29.23,29.01,29.06,15900.0,15.7543,15.8084,15.6894,15.7164,15900.0
2009-04-14 09:40:00,29.04,29.19,29.02,29.06,21400.0,15.7056,15.7867,15.6948,15.7164,21400.0
2009-04-14 09:45:00,29.04,29.04,28.9,28.96,38200.0,15.7056,15.7056,15.6299,15.6623,38200.0
2009-04-14 09:50:00,28.97,28.98,28.89,28.92,18800.0,15.6678,15.6732,15.6245,15.6407,18800.0
2009-04-14 09:55:00,28.9,28.94,28.81,28.81,132200.0,15.6299,15.6515,15.5812,15.5812,132200.0
2009-04-14 10:00:00,28.82,28.83,28.79,28.8,24800.0,15.5866,15.592,15.5704,15.5758,24800.0
2009-04-14 10:05:00,28.8,28.92,28.72,28.89,83900.0,15.5758,15.6407,15.5326,15.6245,83900.0
2009-04-14 10:10:00,28.89,28.97,28.88,28.89,28200.0,15.6245,15.6678,15.6191,15.6245,28200.0
2009-04-14 10:15:00,28.9,28.9,28.79,28.8,39000.0,15.6299,15.6299,15.5704,15.5758,39000.0
2009-04-14 10:20:00,28.79,28.8,28.74,28.77,15600.0,15.5704,15.5758,15.5434,15.5596,15600.0
2009-04-14 10:25:00,28.77,28.79,28.74,28.79,17600.0,15.5596,15.5704,15.5434,15.5704,17600.0
2009-04-14 10:30:00,28.81,28.89,28.76,28.86,38300.0,15.5812,15.6245,15.5542,15.6083,38300.0
2009-04-14 10:35:00,28.88,28.97,28.86,28.96,36300.0,15.6191,15.6678,15.6083,15.6623,36300.0
2009-04-14 10:40:00,28.95,28.99,28.92,28.93,13500.0,15.6569,15.6786,15.6407,15.6461,13500.0
2009-04-14 10:45:00,28.93,28.93,28.9,28.93,16000.0,15.6461,15.6461,15.6299,15.6461,16000.0
2009-04-14 10:50:00,28.93,28.94,28.9,28.92,10800.0,15.6461,15.6515,15.6299,15.6407,10800.0
2009-04-14 10:55:00,28.92,28.98,28.92,28.97,15000.0,15.6407,15.6732,15.6407,15.6678,15000.0
2009-04-14 11:00:00,28.97,29.01,28.94,29.01,14400.0,15.6678,15.6894,15.6515,15.6894,14400.0
2009-04-14 11:05:00,29.0,29.01,28.95,28.99,15100.0,15.684,15.6894,15.6569,15.6786,15100.0
2009-04-14 11:10:00,29.0,29.02,28.99,29.0,10600.0,15.684,15.6948,15.6786,15.684,10600.0
2009-04-14 11:15:00,29.0,29.03,28.98,28.98,13500.0,15.684,15.7002,15.6732,15.6732,13500.0
2009-04-14 11:20:00,28.99,29.04,28.96,29.03,18100.0,15.6786,15.7056,15.6623,15.7002,18100.0
2009-04-14 11:25:00,29.03,29.03,28.98,28.98,21600.0,15.7002,15.7002,15.6732,15.6732,21600.0
2009-04-14 11:30:00,28.99,29.13,28.98,29.12,13300.0,15.6786,15.7543,15.6732,15.7489,13300.0
2009-04-14 11:35:00,29.11,29.14,29.11,29.14,10600.0,15.7435,15.7597,15.7435,15.7597,10600.0
2009-04-14 11:40:00,29.15,29.2,29.15,29.18,16100.0,15.7651,15.7921,15.7651,15.7813,16100.0
2009-04-14 11:45:00,29.18,29.21,29.14,29.14,44800.0,15.7813,15.7976,15.7597,15.7597,44800.0
2009-04-14 11:50:00,29.15,29.15,29.1,29.1,12100.0,15.7651,15.7651,15.7381,15.7381,12100.0
2009-04-14 11:55:00,29.09,29.1,29.07,29.08,9800.0,15.7327,15.7381,15.7218,15.7272,9800.0
2009-04-14 12:00:00,29.07,29.08,29.05,29.07,8300.0,15.7218,15.7272,15.711,15.7218,8300.0
2009-04-14 12:05:00,29.07,29.1,29.07,29.08,12800.0,15.7218,15.7381,15.7218,15.7272,12800.0
2009-04-14 12:10:00,29.08,29.1,29.06,29.07,19800.0,15.7272,15.7381,15.7164,15.7218,19800.0
2009-04-14 12:15:00,29.07,29.07,29.04,29.07,21300.0,15.7218,15.7218,15.7056,15.7218,21300.0
2009-04-14 12:20:00,29.07,29.09,29.03,29.06,23000.0,15.7218,15.7327,15.7002,15.7164,23000.0
2009-04-14 12:25:00,29.07,29.07,29.01,29.02,15900.0,15.7218,15.7218,15.6894,15.6948,15900.0
2009-04-14 12:30:00,29.03,29.03,28.99,29.01,16600.0,15.7002,15.7002,15.6786,15.6894,16600.0
2009-04-14 12:35:00,29.01,29.07,29.01,29.06,8500.0,15.6894,15.7218,15.6894,15.7164,8500.0
2009-04-14 12:40:00,29.06,29.07,28.97,28.97,9500.0,15.7164,15.7218,15.6678,15.6678,9500.0
2009-04-14 12:45:00,28.97,29.0,28.88,28.9,18700.0,15.6678,15.684,15.6191,15.6299,18700.0
2009-04-14 12:50:00,28.9,28.91,28.88,28.89,10700.0,15.6299,15.6353,15.6191,15.6245,10700.0
2009-04-14 12:55:00,28.89,28.89,28.82,28.84,14100.0,15.6245,15.6245,15.5866,15.5975,14100.0
2009-04-14 13:00:00,28.85,28.86,28.83,28.86,8700.0,15.6029,15.6083,15.592,15.6083,8700.0
2009-04-14 13:05:00,28.85,28.88,28.84,28.87,12300.0,15.6029,15.6191,15.5975,15.6137,12300.0
2009-04-14 13:10:00,28.86,28.92,28.84,28.92,14000.0,15.6083,15.6407,15.5975,15.6407,14000.0
2009-04-14 13:15:00,28.92,28.95,28.9,28.9,9300.0,15.6407,15.6569,15.6299,15.6299,9300.0
2009-04-14 13:20:00,28.92,28.94,28.9,28.92,8300.0,15.6407,15.6515,15.6299,15.6407,8300.0
2009-04-14 13:25:00,28.92,28.93,28.85,28.89,24500.0,15.6407,15.6461,15.6029,15.6245,24500.0
2009-04-14 13:30:00,28.88,28.92,28.88,28.88,11300.0,15.6191,15.6407,15.6191,15.6191,11300.0
2009-04-14 13:35:00,28.88,28.91,28.86,28.87,18400.0,15.6191,15.6353,15.6083,15.6137,18400.0
2009-04-14 13:40:00,28.88,28.91,28.87,28.91,14300.0,15.6191,15.6353,15.6137,15.6353,14300.0
2009-04-14 13:45:00,28.9,28.91,28.85,28.89,120500.0,15.6299,15.6353,15.6029,15.6245,120500.0
2009-04-14 13:50:00,28.89,28.96,28.89,28.92,14600.0,15.6245,15.6623,15.6245,15.6407,14600.0
2009-04-14 13:55:00,28.92,28.99,28.91,28.98,15300.0,15.6407,15.6786,15.6353,15.6732,15300.0
2009-04-14 14:00:00,28.99,28.99,28.95,28.96,25500.0,15.6786,15.6786,15.6569,15.6623,25500.0
2009-04-14 14:05:00,28.96,28.98,28.92,28.94,21700.0,15.6623,15.6732,15.6407,15.6515,21700.0
2009-04-14 14:10:00,28.93,29.03,28.9,29.03,22500.0,15.6461,15.7002,15.6299,15.7002,22500.0
2009-04-14 14:15:00,29.02,29.05,29.0,29.03,12300.0,15.6948,15.711,15.684,15.7002,12300.0
2009-04-14 14:20:00,29.03,29.04,28.98,29.03,14100.0,15.7002,15.7056,15.6732,15.7002,14100.0
2009-04-14 14:25:00,29.03,29.04,28.99,29.01,12300.0,15.7002,15.7056,15.6786,15.6894,12300.0
2009-04-14 14:30:00,29.01,29.04,28.97,28.99,13400.0,15.6894,15.7056,15.6678,15.6786,13400.0
2009-04-14 14:35:00,28.99,29.03,28.97,29.02,21600.0,15.6786,15.7002,15.6678,15.6948,21600.0
2009-04-14 14:40:00,29.02,29.05,28.91,28.92,21500.0,15.6948,15.711,15.6353,15.6407,21500.0
2009-04-14 14:45:00,28.91,28.93,28.84,28.84,21600.0,15.6353,15.6461,15.5975,15.5975,21600.0
2009-04-14 14:50:00,28.85,28.88,28.83,28.83,22000.0,15.6029,15.6191,15.592,15.592,22000.0
2009-04-14 14:55:00,28.85,28.89,28.82,28.89,22500.0,15.6029,15.6245,15.5866,15.6245,22500.0
2009-04-14 15:00:00,28.89,28.96,28.89,28.89,31600.0,15.6245,15.6623,15.6245,15.6245,31600.0
2009-04-14 15:05:00,28.89,28.91,28.86,28.87,22800.0,15.6245,15.6353,15.6083,15.6137,22800.0
2009-04-14 15:10:00,28.88,28.92,28.88,28.88,19900.0,15.6191,15.6407,15.6191,15.6191,19900.0
2009-04-14 15:15:00,28.89,28.96,28.87,28.95,26100.0,15.6245,15.6623,15.6137,15.6569,26100.0
2009-04-14 15:20:00,28.95,28.99,28.95,28.98,51100.0,15.6569,15.6786,15.6569,15.6732,51100.0
2009-04-14 15:25:00,28.98,28.99,28.9,28.92,24500.0,15.6732,15.6786,15.6299,15.6407,24500.0
2009-04-14 15:30:00,28.92,28.95,28.9,28.93,54700.0,15.6407,15.6569,15.6299,15.6461,54700.0
2009-04-14 15:35:00,28.92,29.02,28.92,28.94,55200.0,15.6407,15.6948,15.6407,15.6515,55200.0
2009-04-14 15:40:00,28.93,28.97,28.91,28.91,41000.0,15.6461,15.6678,15.6353,15.6353,41000.0
2009-04-14 15:45:00,28.91,29.01,28.9,28.94,54300.0,15.6353,15.6894,15.6299,15.6515,54300.0
2009-04-14 15:50:00,28.94,28.97,28.87,28.87,68600.0,15.6515,15.6678,15.6137,15.6137,68600.0
2009-04-14 15:55:00,28.86,28.91,28.82,28.89,113900.0,15.6083,15.6353,15.5866,15.6245,113900.0
2009-04-15 09:30:00,28.83,29.24,28.75,29.12,46000.0,15.592,15.8138,15.5488,15.7489,46000.0
2009-04-15 09:35:00,29.15,29.15,29.0,29.05,39400.0,15.7651,15.7651,15.684,15.711,39400.0
2009-04-15 09:40:00,29.05,29.18,29.05,29.1,30800.0,15.711,15.7813,15.711,15.7381,30800.0
2009-04-15 09:45:00,29.11,29.12,28.89,28.89,134600.0,15.7435,15.7489,15.6245,15.6245,134600.0
2009-04-15 09:50:00,28.89,28.9,28.76,28.78,59500.0,15.6245,15.6299,15.5542,15.565,59500.0
2009-04-15 09:55:00,28.78,28.88,28.75,28.87,30000.0,15.565,15.6191,15.5488,15.6137,30000.0
2009-04-15 10:00:00,28.87,28.87,28.75,28.83,30100.0,15.6137,15.6137,15.5488,15.592,30100.0
2009-04-15 10:05:00,28.83,28.87,28.82,28.85,32400.0,15.592,15.6137,15.5866,15.6029,32400.0
2009-04-15 10:10:00,28.86,28.86,28.72,28.79,41400.0,15.6083,15.6083,15.5326,15.5704,41400.0
2009-04-15 10:15:00,28.79,28.81,28.75,28.76,47700.0,15.5704,15.5812,15.5488,15.5542,47700.0
2009-04-15 10:20:00,28.75,28.8,28.69,28.69,25700.0,15.5488,15.5758,15.5163,15.5163,25700.0
2009-04-15 10:25:00,28.7,28.73,28.65,28.68,46100.0,15.5217,15.538,15.4947,15.5109,46100.0
2009-04-15 10:30:00,28.68,28.69,28.56,28.58,32000.0,15.5109,15.5163,15.446,15.4568,32000.0
2009-04-15 10:35:00,28.57,28.59,28.55,28.58,24000.0,15.4514,15.4622,15.4406,15.4568,24000.0
2009-04-15 10:40:00,28.57,28.58,28.5,28.53,27500.0,15.4514,15.4568,15.4136,15.4298,27500.0
2009-04-15 10:45:00,28.53,28.55,28.52,28.54,17200.0,15.4298,15.4406,15.4244,15.4352,17200.0
2009-04-15 10:50:00,28.53,28.55,28.5,28.54,22100.0,15.4298,15.4406,15.4136,15.4352,22100.0
2009-04-15 10:55:00,28.54,28.55,28.49,28.5,38100.0,15.4352,15.4406,15.4082,15.4136,38100.0
2009-04-15 11:00:00,28.5,28.52,28.45,28.47,40200.0,15.4136,15.4244,15.3865,15.3973,40200.0
2009-04-15 11:05:00,28.46,28.48,28.44,28.45,46900.0,15.3919,15.4028,15.3811,15.3865,46900.0
2009-04-15 11:10:00,28.45,28.48,28.44,28.48,33000.0,15.3865,15.4028,15.3811,15.4028,33000.0
2009-04-15 11:15:00,28.48,28.63,28.47,28.61,46300.0,15.4028,15.4839,15.3973,15.4731,46300.0
2009-04-15 11:20:00,28.61,28.68,28.61,28.67,34400.0,15.4731,15.5109,15.4731,15.5055,34400.0
2009-04-15 11:25:00,28.66,28.69,28.66,28.66,20700.0,15.5001,15.5163,15.5001,15.5001,20700.0
2009-04-15 11:30:00,28.65,28.7,28.65,28.68,23900.0,15.4947,15.5217,15.4947,15.5109,23900.0
2009-04-15 11:35:00,28.7,28.7,28.62,28.62,18700.0,15.5217,15.5217,15.4785,15.4785,18700.0
2009-04-15 11:40:00,28.61,28.67,28.61,28.63,19700.0,15.4731,15.5055,15.4731,15.4839,19700.0
2009-04-15 11:45:00,28.62,28.62,28.57,28.59,20600.0,15.4785,15.4785,15.4514,15.4622,20600.0
2009-04-15 11:50:00,28.61,28.63,28.59,28.62,13900.0,15.4731,15.4839,15.4622,15.4785,13900.0
2009-04-15 11:55:00,28.62,28.71,28.62,28.67,33400.0,15.4785,15.5271,15.4785,15.5055,33400.0
2009-04-15 12:00:00,28.67,28.7,28.65,28.67,21300.0,15.5055,15.5217,15.4947,15.5055,21300.0
2009-04-15 12:05:00,28.67,28.68,28.63,28.64,24900.0,15.5055,15.5109,15.4839,15.4893,24900.0
2009-04-15 12:10:00,28.64,28.75,28.63,28.75,30300.0,15.4893,15.5488,15.4839,15.5488,30300.0
2009-04-15 12:15:00,28.75,28.79,28.74,28.78,18800.0,15.5488,15.5704,15.5434,15.565,18800.0
2009-04-15 12:20:00,28.79,28.87,28.79,28.86,22300.0,15.5704,15.6137,15.5704,15.6083,22300.0
2009-04-15 12:25:00,28.86,28.89,28.86,28.88,12300.0,15.6083,15.6245,15.6083,15.6191,12300.0
2009-04-15 12:30:00,28.88,28.91,28.87,28.91,23800.0,15.6191,15.6353,15.6137,15.6353,23800.0
2009-04-15 12:35:00,28.9,28.94,28.9,28.94,17900.0,15.6299,15.6515,15.6299,15.6515,17900.0
2009-04-15 12:40:00,28.94,28.94,28.91,28.92,14500.0,15.6515,15.6515,15.6353,15.6407,14500.0
2009-04-15 12:45:00,28.92,28.98,28.92,28.94,28200.0,15.6407,15.6732,15.6407,15.6515,28200.0
2009-04-15 12:50:00,28.94,29.01,28.94,29.0,26300.0,15.6515,15.6894,15.6515,15.684,26300.0
2009-04-15 12:55:00,28.99,29.01,28.97,28.98,12000.0,15.6786,15.6894,15.6678,15.6732,12000.0
2009-04-15 13:00:00,28.99,29.04,28.95,28.98,39600.0,15.6786,15.7056,15.6569,15.6732,39600.0
2009-04-15 13:05:00,28.98,28.98,28.93,28.95,13500.0,15.6732,15.6732,15.6461,15.6569,13500.0
2009-04-15 13:10:00,28.95,28.98,28.95,28.97,10700.0,15.6569,15.6732,15.6569,15.6678,10700.0
2009-04-15 13:15:00,28.97,28.99,28.95,28.99,15000.0,15.6678,15.6786,15.6569,15.6786,15000.0
2009-04-15 13:20:00,28.98,28.99,28.95,28.96,19200.0,15.6732,15.6786,15.6569,15.6623,19200.0
2009-04-15 13:25:00,28.97,28.99,28.95,28.99,13000.0,15.6678,15.6786,15.6569,15.6786,13000.0
2009-04-15 13:30:00,28.99,29.03,28.98,29.01,24200.0,15.6786,15.7002,15.6732,15.6894,24200.0
2009-04-15 13:35:00,29.01,29.02,28.99,28.99,15100.0,15.6894,15.6948,15.6786,15.6786,15100.0
2009-04-15 13:40:00,28.99,28.99,28.92,28.92,14900.0,15.6786,15.6786,15.6407,15.6407,14900.0
2009-04-15 13:45:00,28.91,28.92,28.89,28.91,16500.0,15.6353,15.6407,15.6245,15.6353,16500.0
2009-04-15 13:50:00,28.91,28.92,28.9,28.92,10700.0,15.6353,15.6407,15.6299,15.6407,10700.0
2009-04-15 13:55:00,28.92,28.95,28.91,28.94,16200.0,15.6407,15.6569,15.6353,15.6515,16200.0
2009-04-15 14:00:00,28.95,29.02,28.9,29.0,30000.0,15.6569,15.6948,15.6299,15.684,30000.0
2009-04-15 14:05:00,29.0,29.05,28.97,29.05,21800.0,15.684,15.711,15.6678,15.711,21800.0
2009-04-15 14:10:00,29.04,29.05,28.99,29.0,18100.0,15.7056,15.711,15.6786,15.684,18100.0
2009-04-15 14:15:00,29.0,29.0,28.9,28.9,19500.0,15.684,15.684,15.6299,15.6299,19500.0
2009-04-15 14:20:00,28.9,28.94,28.88,28.94,30200.0,15.6299,15.6515,15.6191,15.6515,30200.0
2009-04-15 14:25:00,28.93,28.93,28.9,28.91,17700.0,15.6461,15.6461,15.6299,15.6353,17700.0
2009-04-15 14:30:00,28.9,28.91,28.88,28.89,23100.0,15.6299,15.6353,15.6191,15.6245,23100.0
2009-04-15 14:35:00,28.88,28.9,28.85,28.85,19200.0,15.6191,15.6299,15.6029,15.6029,19200.0
2009-04-15 14:40:00,28.86,28.92,28.82,28.91,53400.0,15.6083,15.6407,15.5866,15.6353,53400.0
2009-04-15 14:45:00,28.92,28.97,28.89,28.94,49800.0,15.6407,15.6678,15.6245,15.6515,49800.0
2009-04-15 14:50:00,28.96,28.98,28.91,28.92,26700.0,15.6623,15.6732,15.6353,15.6407,26700.0
2009-04-15 14:55:00,28.91,28.93,28.88,28.93,21800.0,15.6353,15.6461,15.6191,15.6461,21800.0
2009-04-15 15:00:00,28.92,28.98,28.92,28.95,25500.0,15.6407,15.6732,15.6407,15.6569,25500.0
2009-04-15 15:05:00,28.95,28.96,28.88,28.9,41400.0,15.6569,15.6623,15.6191,15.6299,41400.0
2009-04-15 15:10:00,28.9,29.02,28.89,28.99,35300.0,15.6299,15.6948,15.6245,15.6786,35300.0
2009-04-15 15:15:00,28.99,29.04,28.99,29.0,50100.0,15.6786,15.7056,15.6786,15.684,50100.0
2009-04-15 15:20:00,29.01,29.01,28.95,28.99,28500.0,15.6894,15.6894,15.6569,15.6786,28500.0
2009-04-15 15:25:00,28.99,29.0,28.96,28.99,44100.0,15.6786,15.684,15.6623,15.6786,44100.0
2009-04-15 15:30:00,28.99,29.0,28.91,28.96,70400.0,15.6786,15.684,15.6353,15.6623,70400.0
2009-04-15 15:35:00,28.97,28.97,28.89,28.89,50500.0,15.6678,15.6678,15.6245,15.6245,50500.0
2009-04-15 15:40:00,28.9,29.0,28.9,28.94,58500.0,15.6299,15.684,15.6299,15.6515,58500.0
2009-04-15 15:45:00,28.94,29.01,28.94,29.0,48900.0,15.6515,15.6894,15.6515,15.684,48900.0
2009-04-15 15:50:00,28.99,29.09,28.97,29.06,82100.0,15.6786,15.7327,15.6678,15.7164,82100.0
2009-04-15 15:55:00,29.07,29.14,29.06,29.11,74400.0,15.7218,15.7597,15.7164,15.7435,74400.0
2009-04-16 09:30:00,29.38,29.38,29.05,29.31,65100.0,15.8895,15.8895,15.711,15.8516,65100.0
2009-04-16 09:35:00,29.31,29.62,29.31,29.61,56500.0,15.8516,16.0193,15.8516,16.0139,56500.0
2009-04-16 09:40:00,29.6,29.6,29.5,29.51,37200.0,16.0085,16.0085,15.9544,15.9598,37200.0
2009-04-16 09:45:00,29.5,29.51,29.43,29.44,23400.0,15.9544,15.9598,15.9165,15.9219,23400.0
2009-04-16 09:50:00,29.44,29.48,29.29,29.33,35600.0,15.9219,15.9436,15.8408,15.8625,35600.0
2009-04-16 09:55:00,29.35,29.35,29.24,29.28,30800.0,15.8733,15.8733,15.8138,15.8354,30800.0
2009-04-16 10:00:00,29.29,29.33,29.19,29.22,52200.0,15.8408,15.8625,15.7867,15.803,52200.0
2009-04-16 10:05:00,29.22,29.32,29.22,29.26,62300.0,15.803,15.857,15.803,15.8246,62300.0
2009-04-16 10:10:00,29.27,29.37,29.27,29.34,26300.0,15.83,15.8841,15.83,15.8679,26300.0
2009-04-16 10:15:00,29.34,29.38,29.3,29.35,30300.0,15.8679,15.8895,15.8462,15.8733,30300.0
2009-04-16 10:20:00,29.36,29.41,29.35,29.4,31100.0,15.8787,15.9057,15.8733,15.9003,31100.0
2009-04-16 10:25:00,29.4,29.6,29.4,29.57,39500.0,15.9003,16.0085,15.9003,15.9923,39500.0
2009-04-16 10:30:00,29.57,29.65,29.57,29.59,24200.0,15.9923,16.0355,15.9923,16.0031,24200.0
2009-04-16 10:35:00,29.59,29.61,29.55,29.56,19600.0,16.0031,16.0139,15.9814,15.9868,19600.0
2009-04-16 10:40:00,29.55,29.55,29.48,29.5,18500.0,15.9814,15.9814,15.9436,15.9544,18500.0
2009-04-16 10:45:00,29.5,29.5,29.41,29.44,22300.0,15.9544,15.9544,15.9057,15.9219,22300.0
2009-04-16 10:50:00,29.46,29.49,29.43,29.44,14500.0,15.9328,15.949,15.9165,15.9219,14500.0
2009-04-16 10:55:00,29.44,29.45,29.4,29.44,10600.0,15.9219,15.9274,15.9003,15.9219,10600.0
2009-04-16 11:00:00,29.44,29.46,29.41,29.41,22800.0,15.9219,15.9328,15.9057,15.9057,22800.0
2009-04-16 11:05:00,29.41,29.41,29.37,29.37,33800.0,15.9057,15.9057,15.8841,15.8841,33800.0
2009-04-16 11:10:00,29.37,29.38,29.33,29.35,24700.0,15.8841,15.8895,15.8625,15.8733,24700.0
2009-04-16 11:15:00,29.35,29.41,29.34,29.38,20800.0,15.8733,15.9057,15.8679,15.8895,20800.0
2009-04-16 11:20:00,29.39,29.39,29.34,29.36,45400.0,15.8949,15.8949,15.8679,15.8787,45400.0
2009-04-16 11:25:00,29.36,29.38,29.34,29.36,15200.0,15.8787,15.8895,15.8679,15.8787,15200.0
2009-04-16 11:30:00,29.36,29.38,29.33,29.33,34100.0,15.8787,15.8895,15.8625,15.8625,34100.0
2009-04-16 11:35:00,29.33,29.37,29.33,29.37,32700.0,15.8625,15.8841,15.8625,15.8841,32700.0
2009-04-16 11:40:00,29.37,29.37,29.34,29.36,38800.0,15.8841,15.8841,15.8679,15.8787,38800.0
2009-04-16 11:45:00,29.35,29.42,29.34,29.4,18200.0,15.8733,15.9111,15.8679,15.9003,18200.0
2009-04-16 11:50:00,29.4,29.43,29.37,29.38,19800.0,15.9003,15.9165,15.8841,15.8895,19800.0
2009-04-16 11:55:00,29.38,29.41,29.35,29.35,17900.0,15.8895,15.9057,15.8733,15.8733,17900.0
2009-04-16 12:00:00,29.35,29.35,29.31,29.31,19700.0,15.8733,15.8733,15.8516,15.8516,19700.0
2009-04-16 12:05:00,29.31,29.33,29.29,29.29,13000.0,15.8516,15.8625,15.8408,15.8408,13000.0
2009-04-16 12:10:00,29.29,29.29,29.26,29.27,24800.0,15.8408,15.8408,15.8246,15.83,24800.0
2009-04-16 12:15:00,29.27,29.28,29.23,29.25,37000.0,15.83,15.8354,15.8084,15.8192,37000.0
2009-04-16 12:20:00,29.25,29.27,29.24,29.25,25300.0,15.8192,15.83,15.8138,15.8192,25300.0
2009-04-16 12:25:00,29.25,29.26,29.25,29.25,9000.0,15.8192,15.8246,15.8192,15.8192,9000.0
2009-04-16 12:30:00,29.25,29.27,29.24,29.27,18700.0,15.8192,15.83,15.8138,15.83,18700.0
2009-04-16 12:35:00,29.27,29.27,29.25,29.25,21900.0,15.83,15.83,15.8192,15.8192,21900.0
2009-04-16 12:40:00,29.26,29.27,29.25,29.26,8700.0,15.8246,15.83,15.8192,15.8246,8700.0
2009-04-16 12:45:00,29.26,29.27,29.25,29.26,22300.0,15.8246,15.83,15.8192,15.8246,22300.0
2009-04-16 12:50:00,29.26,29.28,29.26,29.28,22100.0,15.8246,15.8354,15.8246,15.8354,22100.0
2009-04-16 12:55:00,29.29,29.3,29.25,29.26,21600.0,15.8408,15.8462,15.8192,15.8246,21600.0
2009-04-16 13:00:00,29.25,29.26,29.24,29.26,19500.0,15.8192,15.8246,15.8138,15.8246,19500.0
2009-04-16 13:05:00,29.26,29.26,29.25,29.25,15200.0,15.8246,15.8246,15.8192,15.8192,15200.0
2009-04-16 13:10:00,29.25,29.26,29.24,29.26,32900.0,15.8192,15.8246,15.8138,15.8246,32900.0
2009-04-16 13:15:00,29.26,29.28,29.23,29.24,27600.0,15.8246,15.8354,15.8084,15.8138,27600.0
2009-04-16 13:20:00,29.24,29.24,29.19,29.2,25300.0,15.8138,15.8138,15.7867,15.7921,25300.0
2009-04-16 13:25:00,29.2,29.21,29.18,29.18,13600.0,15.7921,15.7976,15.7813,15.7813,13600.0
2009-04-16 13:30:00,29.18,29.19,28.99,29.06,76200.0,15.7813,15.7867,15.6786,15.7164,76200.0
2009-04-16 13:35:00,29.05,29.05,28.93,29.01,58700.0,15.711,15.711,15.6461,15.6894,58700.0
2009-04-16 13:40:00,29.01,29.02,29.0,29.02,20500.0,15.6894,15.6948,15.684,15.6948,20500.0
2009-04-16 13:45:00,29.02,29.02,28.96,28.97,19000.0,15.6948,15.6948,15.6623,15.6678,19000.0
2009-04-16 13:50:00,28.97,28.97,28.91,28.91,20500.0,15.6678,15.6678,15.6353,15.6353,20500.0
2009-04-16 13:55:00,28.91,29.04,28.9,29.04,23000.0,15.6353,15.7056,15.6299,15.7056,23000.0
2009-04-16 14:00:00,29.04,29.08,29.04,29.06,17800.0,15.7056,15.7272,15.7056,15.7164,17800.0
2009-04-16 14:05:00,29.06,29.12,29.06,29.1,17900.0,15.7164,15.7489,15.7164,15.7381,17900.0
2009-04-16 14:10:00,29.11,29.16,29.1,29.15,13800.0,15.7435,15.7705,15.7381,15.7651,13800.0
2009-04-16 14:15:00,29.15,29.2,29.13,29.2,28800.0,15.7651,15.7921,15.7543,15.7921,28800.0
2009-04-16 14:20:00,29.2,29.29,29.19,29.21,50800.0,15.7921,15.8408,15.7867,15.7976,50800.0
2009-04-16 14:25:00,29.21,29.21,29.15,29.21,27900.0,15.7976,15.7976,15.7651,15.7976,27900.0
2009-04-16 14:30:00,29.21,29.22,29.13,29.14,43100.0,15.7976,15.803,15.7543,15.7597,43100.0
2009-04-16 14:35:00,29.15,29.16,29.12,29.13,34000.0,15.7651,15.7705,15.7489,15.7543,34000.0
2009-04-16 14:40:00,29.13,29.13,29.12,29.13,27600.0,15.7543,15.7543,15.7489,15.7543,27600.0
2009-04-16 14:45:00,29.12,29.13,29.09,29.1,39700.0,15.7489,15.7543,15.7327,15.7381,39700.0
2009-04-16 14:50:00,29.09,29.11,29.06,29.08,68700.0,15.7327,15.7435,15.7164,15.7272,68700.0
2009-04-16 14:55:00,29.08,29.12,29.07,29.12,47800.0,15.7272,15.7489,15.7218,15.7489,47800.0
2009-04-16 15:00:00,29.11,29.16,29.1,29.16,38400.0,15.7435,15.7705,15.7381,15.7705,38400.0
2009-04-16 15:05:00,29.15,29.19,29.15,29.18,41400.0,15.7651,15.7867,15.7651,15.7813,41400.0
2009-04-16 15:10:00,29.18,29.22,29.16,29.22,56500.0,15.7813,15.803,15.7705,15.803,56500.0
2009-04-16 15:15:00,29.22,29.24,29.2,29.24,43600.0,15.803,15.8138,15.7921,15.8138,43600.0
2009-04-16 15:20:00,29.24,29.26,29.15,29.16,72100.0,15.8138,15.8246,15.7651,15.7705,72100.0
2009-04-16 15:25:00,29.15,29.17,29.13,29.16,41400.0,15.7651,15.7759,15.7543,15.7705,41400.0
2009-04-16 15:30:00,29.15,29.16,29.1,29.11,70600.0,15.7651,15.7705,15.7381,15.7435,70600.0
2009-04-16 15:35:00,29.13,29.23,29.13,29.21,60400.0,15.7543,15.8084,15.7543,15.7976,60400.0
2009-04-16 15:40:00,29.21,29.28,29.12,29.15,89300.0,15.7976,15.8354,15.7489,15.7651,89300.0
2009-04-16 15:45:00,29.16,29.18,29.12,29.18,90700.0,15.7705,15.7813,15.7489,15.7813,90700.0
2009-04-16 15:50:00,29.19,29.19,29.08,29.13,94500.0,15.7867,15.7867,15.7272,15.7543,94500.0
2009-04-16 15:55:00,29.13,29.14,29.03,29.07,147700.0,15.7543,15.7597,15.7002,15.7218,147700.0
2009-04-17 09:30:00,29.21,29.47,29.21,29.44,556900.0,15.7976,15.9382,15.7976,15.9219,556900.0
2009-04-17 09:35:00,29.43,29.46,29.2,29.28,14100.0,15.9165,15.9328,15.7921,15.8354,14100.0
2009-04-17 09:40:00,29.27,29.32,29.25,29.29,18200.0,15.83,15.857,15.8192,15.8408,18200.0
2009-04-17 09:45:00,29.3,29.3,29.22,29.23,17000.0,15.8462,15.8462,15.803,15.8084,17000.0
2009-04-17 09:50:00,29.23,29.25,29.12,29.25,19600.0,15.8084,15.8192,15.7489,15.8192,19600.0
2009-04-17 09:55:00,29.24,29.3,29.13,29.14,28100.0,15.8138,15.8462,15.7543,15.7597,28100.0
2009-04-17 10:00:00,29.15,29.2,29.14,29.2,20200.0,15.7651,15.7921,15.7597,15.7921,20200.0
2009-04-17 10:05:00,29.21,29.24,29.1,29.12,18500.0,15.7976,15.8138,15.7381,15.7489,18500.0
2009-04-17 10:10:00,29.11,29.12,29.06,29.06,10900.0,15.7435,15.7489,15.7164,15.7164,10900.0
2009-04-17 10:15:00,29.07,29.13,29.02,29.11,11900.0,15.7218,15.7543,15.6948,15.7435,11900.0
2009-04-17 10:20:00,29.09,29.16,29.06,29.16,16400.0,15.7327,15.7705,15.7164,15.7705,16400.0
2009-04-17 10:25:00,29.16,29.16,29.12,29.13,9800.0,15.7705,15.7705,15.7489,15.7543,9800.0
2009-04-17 10:30:00,29.12,29.2,29.12,29.2,26400.0,15.7489,15.7921,15.7489,15.7921,26400.0
2009-04-17 10:35:00,29.2,29.23,29.17,29.22,28100.0,15.7921,15.8084,15.7759,15.803,28100.0
2009-04-17 10:40:00,29.21,29.23,29.21,29.21,8700.0,15.7976,15.8084,15.7976,15.7976,8700.0
2009-04-17 10:45:00,29.21,29.26,29.19,29.26,15900.0,15.7976,15.8246,15.7867,15.8246,15900.0
2009-04-17 10:50:00,29.25,29.25,29.23,29.24,8800.0,15.8192,15.8192,15.8084,15.8138,8800.0
2009-04-17 10:55:00,29.25,29.28,29.23,29.27,14100.0,15.8192,15.8354,15.8084,15.83,14100.0
2009-04-17 11:00:00,29.26,29.3,29.23,29.29,15000.0,15.8246,15.8462,15.8084,15.8408,15000.0
2009-04-17 11:05:00,29.28,29.32,29.28,29.31,22200.0,15.8354,15.857,15.8354,15.8516,22200.0
2009-04-17 11:10:00,29.3,29.32,29.28,29.3,9400.0,15.8462,15.857,15.8354,15.8462,9400.0
2009-04-17 11:15:00,29.3,29.32,29.28,29.29,13400.0,15.8462,15.857,15.8354,15.8408,13400.0
2009-04-17 11:20:00,29.28,29.31,29.28,29.3,23100.0,15.8354,15.8516,15.8354,15.8462,23100.0
2009-04-17 11:25:00,29.3,29.4,29.3,29.39,27100.0,15.8462,15.9003,15.8462,15.8949,27100.0
2009-04-17 11:30:00,29.38,29.39,29.35,29.35,19200.0,15.8895,15.8949,15.8733,15.8733,19200.0
2009-04-17 11:35:00,29.35,29.36,29.33,29.33,21000.0,15.8733,15.8787,15.8625,15.8625,21000.0
2009-04-17 11:40:00,29.33,29.36,29.33,29.36,13700.0,15.8625,15.8787,15.8625,15.8787,13700.0
2009-04-17 11:45:00,29.36,29.37,29.35,29.36,16600.0,15.8787,15.8841,15.8733,15.8787,16600.0
2009-04-17 11:50:00,29.37,29.37,29.29,29.29,18200.0,15.8841,15.8841,15.8408,15.8408,18200.0
2009-04-17 11:55:00,29.29,29.3,29.28,29.3,19000.0,15.8408,15.8462,15.8354,15.8462,19000.0
2009-04-17 12:00:00,29.3,29.3,29.27,29.28,6300.0,15.8462,15.8462,15.83,15.8354,6300.0
2009-04-17 12:05:00,29.29,29.29,29.24,29.24,14300.0,15.8408,15.8408,15.8138,15.8138,14300.0
2009-04-17 12:10:00,29.24,29.24,29.17,29.17,15300.0,15.8138,15.8138,15.7759,15.7759,15300.0
2009-04-17 12:15:00,29.17,29.18,29.14,29.15,13100.0,15.7759,15.7813,15.7597,15.7651,13100.0
2009-04-17 12:20:00,29.16,29.16,29.14,29.14,8300.0,15.7705,15.7705,15.7597,15.7597,8300.0
2009-04-17 12:25:00,29.14,29.14,29.13,29.14,9900.0,15.7597,15.7597,15.7543,15.7597,9900.0
2009-04-17 12:30:00,29.13,29.13,29.1,29.11,21500.0,15.7543,15.7543,15.7381,15.7435,21500.0
2009-04-17 12:35:00,29.1,29.14,29.09,29.14,9900.0,15.7381,15.7597,15.7327,15.7597,9900.0
2009-04-17 12:40:00,29.14,29.16,29.13,29.14,10800.0,15.7597,15.7705,15.7543,15.7597,10800.0
2009-04-17 12:45:00,29.15,29.21,29.14,29.21,18400.0,15.7651,15.7976,15.7597,15.7976,18400.0
2009-04-17 12:50:00,29.21,29.26,29.2,29.25,16600.0,15.7976,15.8246,15.7921,15.8192,16600.0
2009-04-17 12:55:00,29.25,29.31,29.24,29.3,18100.0,15.8192,15.8516,15.8138,15.8462,18100.0
2009-04-17 13:00:00,29.3,29.32,29.3,29.31,14900.0,15.8462,15.857,15.8462,15.8516,14900.0
2009-04-17 13:05:00,29.32,29.36,29.3,29.36,14100.0,15.857,15.8787,15.8462,15.8787,14100.0
2009-04-17 13:10:00,29.35,29.36,29.35,29.36,8500.0,15.8733,15.8787,15.8733,15.8787,8500.0
2009-04-17 13:15:00,29.36,29.42,29.35,29.41,24600.0,15.8787,15.9111,15.8733,15.9057,24600.0
2009-04-17 13:20:00,29.41,29.44,29.39,29.41,22200.0,15.9057,15.9219,15.8949,15.9057,22200.0
2009-04-17 13:25:00,29.41,29.41,29.39,29.4,11900.0,15.9057,15.9057,15.8949,15.9003,11900.0
2009-04-17 13:30:00,29.4,29.45,29.39,29.45,16500.0,15.9003,15.9274,15.8949,15.9274,16500.0
2009-04-17 13:35:00,29.44,29.45,29.44,29.45,8900.0,15.9219,15.9274,15.9219,15.9274,8900.0
2009-04-17 13:40:00,29.45,29.47,29.44,29.46,16600.0,15.9274,15.9382,15.9219,15.9328,16600.0
2009-04-17 13:45:00,29.46,29.48,29.45,29.46,17400.0,15.9328,15.9436,15.9274,15.9328,17400.0
2009-04-17 13:50:00,29.46,29.47,29.45,29.46,10600.0,15.9328,15.9382,15.9274,15.9328,10600.0
2009-04-17 13:55:00,29.47,29.5,29.46,29.48,17200.0,15.9382,15.9544,15.9328,15.9436,17200.0
2009-04-17 14:00:00,29.48,29.48,29.45,29.46,9100.0,15.9436,15.9436,15.9274,15.9328,9100.0
2009-04-17 14:05:00,29.45,29.48,29.45,29.46,9900.0,15.9274,15.9436,15.9274,15.9328,9900.0
2009-04-17 14:10:00,29.46,29.52,29.46,29.51,20600.0,15.9328,15.9652,15.9328,15.9598,20600.0
2009-04-17 14:15:00,29.52,29.54,29.4,29.41,29700.0,15.9652,15.976,15.9003,15.9057,29700.0
2009-04-17 14:20:00,29.41,29.47,29.41,29.46,18800.0,15.9057,15.9382,15.9057,15.9328,18800.0
2009-04-17 14:25:00,29.47,29.49,29.47,29.47,12300.0,15.9382,15.949,15.9382,15.9382,12300.0
2009-04-17 14:30:00,29.48,29.49,29.45,29.46,18800.0,15.9436,15.949,15.9274,15.9328,18800.0
2009-04-17 14:35:00,29.45,29.5,29.45,29.5,17100.0,15.9274,15.9544,15.9274,15.9544,17100.0
2009-04-17 14:40:00,29.5,29.57,29.5,29.55,49200.0,15.9544,15.9923,15.9544,15.9814,49200.0
2009-04-17 14:45:00,29.55,29.56,29.54,29.55,37500.0,15.9814,15.9868,15.976,15.9814,37500.0
2009-04-17 14:50:00,29.55,29.56,29.5,29.5,50100.0,15.9814,15.9868,15.9544,15.9544,50100.0
2009-04-17 14:55:00,29.5,29.5,29.4,29.41,45400.0,15.9544,15.9544,15.9003,15.9057,45400.0
2009-04-17 15:00:00,29.4,29.42,29.4,29.4,25800.0,15.9003,15.9111,15.9003,15.9003,25800.0
2009-04-17 15:05:00,29.41,29.45,29.4,29.45,39100.0,15.9057,15.9274,15.9003,15.9274,39100.0
2009-04-17 15:10:00,29.45,29.5,29.45,29.5,35300.0,15.9274,15.9544,15.9274,15.9544,35300.0
2009-04-17 15:15:00,29.5,29.52,29.5,29.5,26100.0,15.9544,15.9652,15.9544,15.9544,26100.0
2009-04-17 15:20:00,29.5,29.58,29.47,29.57,70900.0,15.9544,15.9977,15.9382,15.9923,70900.0
2009-04-17 15:25:00,29.56,29.61,29.53,29.6,49500.0,15.9868,16.0139,15.9706,16.0085,49500.0
2009-04-17 15:30:00,29.6,29.67,29.6,29.61,114000.0,16.0085,16.0463,16.0085,16.0139,114000.0
2009-04-17 15:35:00,29.6,29.68,29.59,29.65,63800.0,16.0085,16.0517,16.0031,16.0355,63800.0
2009-04-17 15:40:00,29.65,29.7,29.62,29.68,69600.0,16.0355,16.0626,16.0193,16.0517,69600.0
2009-04-17 15:45:00,29.68,29.68,29.67,29.67,77900.0,16.0517,16.0517,16.0463,16.0463,77900.0
2009-04-17 15:50:00,29.67,29.68,29.52,29.52,100000.0,16.0463,16.0517,15.9652,15.9652,100000.0
2009-04-17 15:55:00,29.52,29.56,29.48,29.52,112500.0,15.9652,15.9868,15.9436,15.9652,112500.0
2009-04-20 09:30:00,29.15,29.47,28.96,29.37,24200.0,15.7651,15.9382,15.6623,15.8841,24200.0
2009-04-20 09:35:00,29.41,29.46,29.11,29.23,23100.0,15.9057,15.9328,15.7435,15.8084,23100.0
2009-04-20 09:40:00,29.25,29.26,29.17,29.26,19700.0,15.8192,15.8246,15.7759,15.8246,19700.0
2009-04-20 09:45:00,29.28,29.4,29.26,29.38,27500.0,15.8354,15.9003,15.8246,15.8895,27500.0
2009-04-20 09:50:00,29.39,29.47,29.34,29.42,41400.0,15.8949,15.9382,15.8679,15.9111,41400.0
2009-04-20 09:55:00,29.41,29.44,29.35,29.42,24400.0,15.9057,15.9219,15.8733,15.9111,24400.0
2009-04-20 10:00:00,29.42,29.51,29.37,29.48,56000.0,15.9111,15.9598,15.8841,15.9436,56000.0
2009-04-20 10:05:00,29.48,29.54,29.45,29.54,15900.0,15.9436,15.976,15.9274,15.976,15900.0
2009-04-20 10:10:00,29.54,29.57,29.5,29.57,32200.0,15.976,15.9923,15.9544,15.9923,32200.0
2009-04-20 10:15:00,29.57,29.69,29.57,29.64,36000.0,15.9923,16.0572,15.9923,16.0301,36000.0
2009-04-20 10:20:00,29.65,29.73,29.64,29.69,23600.0,16.0355,16.0788,16.0301,16.0572,23600.0
2009-04-20 10:25:00,29.69,29.69,29.57,29.58,19800.0,16.0572,16.0572,15.9923,15.9977,19800.0
2009-04-20 10:30:00,29.57,29.57,29.47,29.54,17800.0,15.9923,15.9923,15.9382,15.976,17800.0
2009-04-20 10:35:00,29.55,29.55,29.48,29.51,23500.0,15.9814,15.9814,15.9436,15.9598,23500.0
2009-04-20 10:40:00,29.52,29.54,29.46,29.46,16900.0,15.9652,15.976,15.9328,15.9328,16900.0
2009-04-20 10:45:00,29.45,29.46,29.35,29.39,19200.0,15.9274,15.9328,15.8733,15.8949,19200.0
2009-04-20 10:50:00,29.39,29.44,29.38,29.43,12300.0,15.8949,15.9219,15.8895,15.9165,12300.0
2009-04-20 10:55:00,29.43,29.46,29.4,29.43,15600.0,15.9165,15.9328,15.9003,15.9165,15600.0
2009-04-20 11:00:00,29.42,29.44,29.38,29.4,8100.0,15.9111,15.9219,15.8895,15.9003,8100.0
2009-04-20 11:05:00,29.4,29.44,29.35,29.41,16700.0,15.9003,15.9219,15.8733,15.9057,16700.0
2009-04-20 11:10:00,29.4,29.41,29.35,29.36,10800.0,15.9003,15.9057,15.8733,15.8787,10800.0
2009-04-20 11:15:00,29.36,29.38,29.34,29.37,20200.0,15.8787,15.8895,15.8679,15.8841,20200.0
2009-04-20 11:20:00,29.36,29.39,29.36,29.38,12300.0,15.8787,15.8949,15.8787,15.8895,12300.0
2009-04-20 11:25:00,29.38,29.38,29.3,29.31,26300.0,15.8895,15.8895,15.8462,15.8516,26300.0
2009-04-20 11:30:00,29.32,29.35,29.31,29.31,9900.0,15.857,15.8733,15.8516,15.8516,9900.0
2009-04-20 11:35:00,29.32,29.37,29.32,29.34,8300.0,15.857,15.8841,15.857,15.8679,8300.0
2009-04-20 11:40:00,29.34,29.34,29.3,29.31,7900.0,15.8679,15.8679,15.8462,15.8516,7900.0
2009-04-20 11:45:00,29.3,29.31,29.29,29.31,5500.0,15.8462,15.8516,15.8408,15.8516,5500.0
2009-04-20 11:50:00,29.31,29.34,29.3,29.32,9000.0,15.8516,15.8679,15.8462,15.857,9000.0
2009-04-20 11:55:00,29.33,29.33,29.23,29.26,11100.0,15.8625,15.8625,15.8084,15.8246,11100.0
2009-04-20 12:00:00,29.27,29.27,29.21,29.23,25100.0,15.83,15.83,15.7976,15.8084,25100.0
2009-04-20 12:05:00,29.22,29.3,29.22,29.28,10300.0,15.803,15.8462,15.803,15.8354,10300.0
2009-04-20 12:10:00,29.28,29.29,29.22,29.22,13300.0,15.8354,15.8408,15.803,15.803,13300.0
2009-04-20 12:15:00,29.22,29.23,29.2,29.22,5900.0,15.803,15.8084,15.7921,15.803,5900.0
2009-04-20 12:20:00,29.22,29.24,29.2,29.2,8500.0,15.803,15.8138,15.7921,15.7921,8500.0
2009-04-20 12:25:00,29.21,29.21,29.19,29.19,3700.0,15.7976,15.7976,15.7867,15.7867,3700.0
2009-04-20 12:30:00,29.19,29.22,29.16,29.22,11400.0,15.7867,15.803,15.7705,15.803,11400.0
2009-04-20 12:35:00,29.22,29.24,29.21,29.23,10000.0,15.803,15.8138,15.7976,15.8084,10000.0
2009-04-20 12:40:00,29.23,29.31,29.23,29.31,13600.0,15.8084,15.8516,15.8084,15.8516,13600.0
2009-04-20 12:45:00,29.31,29.31,29.28,29.31,14500.0,15.8516,15.8516,15.8354,15.8516,14500.0
2009-04-20 12:50:00,29.3,29.33,29.26,29.33,13900.0,15.8462,15.8625,15.8246,15.8625,13900.0
2009-04-20 12:55:00,29.33,29.44,29.33,29.43,15600.0,15.8625,15.9219,15.8625,15.9165,15600.0
2009-04-20 13:00:00,29.43,29.43,29.39,29.4,24200.0,15.9165,15.9165,15.8949,15.9003,24200.0
2009-04-20 13:05:00,29.4,29.41,29.35,29.35,21800.0,15.9003,15.9057,15.8733,15.8733,21800.0
2009-04-20 13:10:00,29.33,29.35,29.27,29.28,12900.0,15.8625,15.8733,15.83,15.8354,12900.0
2009-04-20 13:15:00,29.28,29.29,29.28,29.28,7200.0,15.8354,15.8408,15.8354,15.8354,7200.0
2009-04-20 13:20:00,29.28,29.29,29.25,29.25,17200.0,15.8354,15.8408,15.8192,15.8192,17200.0
2009-04-20 13:25:00,29.25,29.25,29.23,29.24,11000.0,15.8192,15.8192,15.8084,15.8138,11000.0
2009-04-20 13:30:00,29.24,29.24,29.21,29.24,25300.0,15.8138,15.8138,15.7976,15.8138,25300.0
2009-04-20 13:35:00,29.24,29.27,29.23,29.27,15400.0,15.8138,15.83,15.8084,15.83,15400.0
2009-04-20 13:40:00,29.27,29.27,29.24,29.25,11400.0,15.83,15.83,15.8138,15.8192,11400.0
2009-04-20 13:45:00,29.25,29.27,29.23,29.26,35400.0,15.8192,15.83,15.8084,15.8246,35400.0
2009-04-20 13:50:00,29.27,29.27,29.26,29.27,16800.0,15.83,15.83,15.8246,15.83,16800.0
2009-04-20 13:55:00,29.26,29.27,29.22,29.25,23600.0,15.8246,15.83,15.803,15.8192,23600.0
2009-04-20 14:00:00,29.25,29.25,29.17,29.21,33200.0,15.8192,15.8192,15.7759,15.7976,33200.0
2009-04-20 14:05:00,29.21,29.23,29.18,29.22,22000.0,15.7976,15.8084,15.7813,15.803,22000.0
2009-04-20 14:10:00,29.22,29.22,29.16,29.17,31000.0,15.803,15.803,15.7705,15.7759,31000.0
2009-04-20 14:15:00,29.17,29.17,29.13,29.13,21700.0,15.7759,15.7759,15.7543,15.7543,21700.0
2009-04-20 14:20:00,29.14,29.14,29.12,29.13,10900.0,15.7597,15.7597,15.7489,15.7543,10900.0
2009-04-20 14:25:00,29.13,29.13,29.08,29.11,20800.0,15.7543,15.7543,15.7272,15.7435,20800.0
2009-04-20 14:30:00,29.11,29.12,29.09,29.09,9000.0,15.7435,15.7489,15.7327,15.7327,9000.0
2009-04-20 14:35:00,29.1,29.13,29.07,29.12,15500.0,15.7381,15.7543,15.7218,15.7489,15500.0
2009-04-20 14:40:00,29.13,29.16,29.13,29.13,15900.0,15.7543,15.7705,15.7543,15.7543,15900.0
2009-04-20 14:45:00,29.13,29.14,29.1,29.1,7600.0,15.7543,15.7597,15.7381,15.7381,7600.0
2009-04-20 14:50:00,29.11,29.11,29.06,29.06,15700.0,15.7435,15.7435,15.7164,15.7164,15700.0
2009-04-20 14:55:00,29.07,29.1,29.06,29.07,13000.0,15.7218,15.7381,15.7164,15.7218,13000.0
2009-04-20 15:00:00,29.08,29.12,29.07,29.11,12900.0,15.7272,15.7489,15.7218,15.7435,12900.0
2009-04-20 15:05:00,29.11,29.18,29.1,29.18,18900.0,15.7435,15.7813,15.7381,15.7813,18900.0
2009-04-20 15:10:00,29.17,29.18,29.15,29.15,9200.0,15.7759,15.7813,15.7651,15.7651,9200.0
2009-04-20 15:15:00,29.16,29.16,29.13,29.15,21900.0,15.7705,15.7705,15.7543,15.7651,21900.0
2009-04-20 15:20:00,29.15,29.18,29.12,29.17,19500.0,15.7651,15.7813,15.7489,15.7759,19500.0
2009-04-20 15:25:00,29.16,29.17,29.11,29.14,27300.0,15.7705,15.7759,15.7435,15.7597,27300.0
2009-04-20 15:30:00,29.15,29.18,29.11,29.12,46100.0,15.7651,15.7813,15.7435,15.7489,46100.0
2009-04-20 15:35:00,29.12,29.19,29.09,29.09,42600.0,15.7489,15.7867,15.7327,15.7327,42600.0
2009-04-20 15:40:00,29.09,29.17,29.06,29.14,68900.0,15.7327,15.7759,15.7164,15.7597,68900.0
2009-04-20 15:45:00,29.14,29.21,29.13,29.14,47500.0,15.7597,15.7976,15.7543,15.7597,47500.0
2009-04-20 15:50:00,29.13,29.16,29.08,29.13,54200.0,15.7543,15.7705,15.7272,15.7543,54200.0
2009-04-20 15:55:00,29.14,29.15,29.05,29.12,95700.0,15.7597,15.7651,15.711,15.7489,95700.0
2009-04-21 09:30:00,28.88,29.19,28.88,29.17,6700.0,15.6191,15.7867,15.6191,15.7759,6700.0
2009-04-21 09:35:00,29.18,29.26,29.04,29.17,67000.0,15.7813,15.8246,15.7056,15.7759,67000.0
2009-04-21 09:40:00,29.15,29.23,28.81,28.94,72900.0,15.7651,15.8084,15.5812,15.6515,72900.0
2009-04-21 09:45:00,28.96,29.01,28.91,28.93,35900.0,15.6623,15.6894,15.6353,15.6461,35900.0
2009-04-21 09:50:00,28.93,28.94,28.71,28.72,65900.0,15.6461,15.6515,15.5271,15.5326,65900.0
2009-04-21 09:55:00,28.71,28.78,28.69,28.75,61400.0,15.5271,15.565,15.5163,15.5488,61400.0
2009-04-21 10:00:00,28.76,28.83,28.73,28.79,26400.0,15.5542,15.592,15.538,15.5704,26400.0
2009-04-21 10:05:00,28.76,28.87,28.75,28.87,19200.0,15.5542,15.6137,15.5488,15.6137,19200.0
2009-04-21 10:10:00,28.86,28.86,28.75,28.77,39300.0,15.6083,15.6083,15.5488,15.5596,39300.0
2009-04-21 10:15:00,28.78,28.84,28.7,28.75,26600.0,15.565,15.5975,15.5217,15.5488,26600.0
2009-04-21 10:20:00,28.74,28.77,28.7,28.71,19600.0,15.5434,15.5596,15.5217,15.5271,19600.0
2009-04-21 10:25:00,28.71,28.77,28.7,28.77,14600.0,15.5271,15.5596,15.5217,15.5596,14600.0
2009-04-21 10:30:00,28.76,28.82,28.74,28.8,39000.0,15.5542,15.5866,15.5434,15.5758,39000.0
2009-04-21 10:35:00,28.8,28.8,28.77,28.79,14600.0,15.5758,15.5758,15.5596,15.5704,14600.0
2009-04-21 10:40:00,28.79,28.81,28.79,28.8,19000.0,15.5704,15.5812,15.5704,15.5758,19000.0
2009-04-21 10:45:00,28.81,28.82,28.76,28.77,16300.0,15.5812,15.5866,15.5542,15.5596,16300.0
2009-04-21 10:50:00,28.78,28.78,28.71,28.72,15500.0,15.565,15.565,15.5271,15.5326,15500.0
2009-04-21 10:55:00,28.71,28.72,28.64,28.64,27400.0,15.5271,15.5326,15.4893,15.4893,27400.0
2009-04-21 11:00:00,28.65,28.68,28.59,28.59,61400.0,15.4947,15.5109,15.4622,15.4622,61400.0
2009-04-21 11:05:00,28.6,28.61,28.47,28.48,39100.0,15.4677,15.4731,15.3973,15.4028,39100.0
2009-04-21 11:10:00,28.49,28.58,28.47,28.54,25400.0,15.4082,15.4568,15.3973,15.4352,25400.0
2009-04-21 11:15:00,28.54,28.61,28.52,28.57,36300.0,15.4352,15.4731,15.4244,15.4514,36300.0
2009-04-21 11:20:00,28.57,28.65,28.57,28.64,121400.0,15.4514,15.4947,15.4514,15.4893,121400.0
2009-04-21 11:25:00,28.65,28.67,28.65,28.67,20000.0,15.4947,15.5055,15.4947,15.5055,20000.0
2009-04-21 11:30:00,28.66,28.7,28.66,28.69,20500.0,15.5001,15.5217,15.5001,15.5163,20500.0
2009-04-21 11:35:00,28.69,28.75,28.69,28.75,32000.0,15.5163,15.5488,15.5163,15.5488,32000.0
2009-04-21 11:40:00,28.75,28.85,28.75,28.85,35200.0,15.5488,15.6029,15.5488,15.6029,35200.0
2009-04-21 11:45:00,28.85,28.93,28.85,28.9,35500.0,15.6029,15.6461,15.6029,15.6299,35500.0
2009-04-21 11:50:00,28.9,28.97,28.9,28.97,28100.0,15.6299,15.6678,15.6299,15.6678,28100.0
2009-04-21 11:55:00,28.97,28.98,28.9,28.95,24700.0,15.6678,15.6732,15.6299,15.6569,24700.0
2009-04-21 12:00:00,28.96,28.99,28.91,28.93,17600.0,15.6623,15.6786,15.6353,15.6461,17600.0
2009-04-21 12:05:00,28.93,28.94,28.83,28.84,45000.0,15.6461,15.6515,15.592,15.5975,45000.0
2009-04-21 12:10:00,28.83,28.84,28.74,28.74,30800.0,15.592,15.5975,15.5434,15.5434,30800.0
2009-04-21 12:15:00,28.75,28.81,28.74,28.78,19300.0,15.5488,15.5812,15.5434,15.565,19300.0
2009-04-21 12:20:00,28.79,28.83,28.77,28.79,13200.0,15.5704,15.592,15.5596,15.5704,13200.0
2009-04-21 12:25:00,28.79,28.81,28.74,28.77,11200.0,15.5704,15.5812,15.5434,15.5596,11200.0
2009-04-21 12:30:00,28.78,28.78,28.76,28.78,9300.0,15.565,15.565,15.5542,15.565,9300.0
2009-04-21 12:35:00,28.77,28.82,28.74,28.79,19000.0,15.5596,15.5866,15.5434,15.5704,19000.0
2009-04-21 12:40:00,28.79,28.81,28.78,28.81,7500.0,15.5704,15.5812,15.565,15.5812,7500.0
2009-04-21 12:45:00,28.81,28.82,28.74,28.74,14500.0,15.5812,15.5866,15.5434,15.5434,14500.0
2009-04-21 12:50:00,28.74,28.76,28.74,28.74,10000.0,15.5434,15.5542,15.5434,15.5434,10000.0
2009-04-21 12:55:00,28.74,28.75,28.71,28.71,16200.0,15.5434,15.5488,15.5271,15.5271,16200.0
2009-04-21 13:00:00,28.7,28.71,28.65,28.69,16100.0,15.5217,15.5271,15.4947,15.5163,16100.0
2009-04-21 13:05:00,28.69,28.7,28.59,28.59,15700.0,15.5163,15.5217,15.4622,15.4622,15700.0
2009-04-21 13:10:00,28.6,28.62,28.58,28.6,24800.0,15.4677,15.4785,15.4568,15.4677,24800.0
2009-04-21 13:15:00,28.59,28.63,28.58,28.62,21500.0,15.4622,15.4839,15.4568,15.4785,21500.0
2009-04-21 13:20:00,28.62,28.66,28.6,28.65,32900.0,15.4785,15.5001,15.4677,15.4947,32900.0
2009-04-21 13:25:00,28.65,28.7,28.64,28.68,19700.0,15.4947,15.5217,15.4893,15.5109,19700.0
2009-04-21 13:30:00,28.68,28.71,28.66,28.7,14100.0,15.5109,15.5271,15.5001,15.5217,14100.0
2009-04-21 13:35:00,28.7,28.72,28.68,28.72,15900.0,15.5217,15.5326,15.5109,15.5326,15900.0
2009-04-21 13:40:00,28.71,28.77,28.7,28.72,12600.0,15.5271,15.5596,15.5217,15.5326,12600.0
2009-04-21 13:45:00,28.72,28.77,28.72,28.77,9900.0,15.5326,15.5596,15.5326,15.5596,9900.0
2009-04-21 13:50:00,28.77,28.79,28.75,28.76,13300.0,15.5596,15.5704,15.5488,15.5542,13300.0
2009-04-21 13:55:00,28.76,28.77,28.72,28.73,8400.0,15.5542,15.5596,15.5326,15.538,8400.0
2009-04-21 14:00:00,28.73,28.78,28.73,28.76,16200.0,15.538,15.565,15.538,15.5542,16200.0
2009-04-21 14:05:00,28.75,28.75,28.71,28.74,16600.0,15.5488,15.5488,15.5271,15.5434,16600.0
2009-04-21 14:10:00,28.74,28.77,28.73,28.73,10500.0,15.5434,15.5596,15.538,15.538,10500.0
2009-04-21 14:15:00,28.73,28.77,28.71,28.76,21900.0,15.538,15.5596,15.5271,15.5542,21900.0
2009-04-21 14:20:00,28.77,28.78,28.74,28.74,12500.0,15.5596,15.565,15.5434,15.5434,12500.0
2009-04-21 14:25:00,28.74,28.8,28.74,28.8,21600.0,15.5434,15.5758,15.5434,15.5758,21600.0
2009-04-21 14:30:00,28.8,28.85,28.79,28.81,24000.0,15.5758,15.6029,15.5704,15.5812,24000.0
2009-04-21 14:35:00,28.81,28.85,28.8,28.83,18800.0,15.5812,15.6029,15.5758,15.592,18800.0
2009-04-21 14:40:00,28.84,28.86,28.76,28.76,62300.0,15.5975,15.6083,15.5542,15.5542,62300.0
2009-04-21 14:45:00,28.76,28.78,28.7,28.7,32200.0,15.5542,15.565,15.5217,15.5217,32200.0
2009-04-21 14:50:00,28.7,28.74,28.69,28.7,24000.0,15.5217,15.5434,15.5163,15.5217,24000.0
2009-04-21 14:55:00,28.71,28.74,28.67,28.68,18800.0,15.5271,15.5434,15.5055,15.5109,18800.0
2009-04-21 15:00:00,28.68,28.71,28.65,28.7,28800.0,15.5109,15.5271,15.4947,15.5217,28800.0
2009-04-21 15:05:00,28.69,28.76,28.67,28.76,41800.0,15.5163,15.5542,15.5055,15.5542,41800.0
2009-04-21 15:10:00,28.77,28.82,28.76,28.76,53300.0,15.5596,15.5866,15.5542,15.5542,53300.0
2009-04-21 15:15:00,28.76,28.83,28.76,28.83,24900.0,15.5542,15.592,15.5542,15.592,24900.0
2009-04-21 15:20:00,28.82,28.85,28.8,28.82,31600.0,15.5866,15.6029,15.5758,15.5866,31600.0
2009-04-21 15:25:00,28.82,28.83,28.74,28.77,48300.0,15.5866,15.592,15.5434,15.5596,48300.0
2009-04-21 15:30:00,28.77,28.82,28.76,28.77,35400.0,15.5596,15.5866,15.5542,15.5596,35400.0
2009-04-21 15:35:00,28.77,28.77,28.68,28.71,37300.0,15.5596,15.5596,15.5109,15.5271,37300.0
2009-04-21 15:40:00,28.72,28.74,28.64,28.66,62200.0,15.5326,15.5434,15.4893,15.5001,62200.0
2009-04-21 15:45:00,28.67,28.72,28.65,28.67,46600.0,15.5055,15.5326,15.4947,15.5055,46600.0
2009-04-21 15:50:00,28.68,28.76,28.68,28.73,65800.0,15.5109,15.5542,15.5109,15.538,65800.0
2009-04-21 15:55:00,28.73,28.76,28.7,28.75,74700.0,15.538,15.5542,15.5217,15.5488,74700.0
2009-04-22 09:30:00,28.59,28.82,28.59,28.65,3800.0,15.4622,15.5866,15.4622,15.4947,3800.0
2009-04-22 09:35:00,28.64,28.72,28.46,28.69,73200.0,15.4893,15.5326,15.3919,15.5163,73200.0
2009-04-22 09:40:00,28.7,28.7,28.49,28.54,46900.0,15.5217,15.5217,15.4082,15.4352,46900.0
2009-04-22 09:45:00,28.53,28.64,28.51,28.61,31400.0,15.4298,15.4893,15.419,15.4731,31400.0
2009-04-22 09:50:00,28.61,28.63,28.49,28.5,33500.0,15.4731,15.4839,15.4082,15.4136,33500.0
2009-04-22 09:55:00,28.5,28.53,28.49,28.52,19200.0,15.4136,15.4298,15.4082,15.4244,19200.0
2009-04-22 10:00:00,28.51,28.51,28.44,28.47,20200.0,15.419,15.419,15.3811,15.3973,20200.0
2009-04-22 10:05:00,28.47,28.47,28.35,28.39,37800.0,15.3973,15.3973,15.3324,15.3541,37800.0
2009-04-22 10:10:00,28.38,28.4,28.32,28.39,29300.0,15.3487,15.3595,15.3162,15.3541,29300.0
2009-04-22 10:15:00,28.39,28.4,28.3,28.31,21500.0,15.3541,15.3595,15.3054,15.3108,21500.0
2009-04-22 10:20:00,28.32,28.51,28.32,28.49,31200.0,15.3162,15.419,15.3162,15.4082,31200.0
2009-04-22 10:25:00,28.5,28.5,28.46,28.46,11800.0,15.4136,15.4136,15.3919,15.3919,11800.0
2009-04-22 10:30:00,28.47,28.53,28.41,28.52,12400.0,15.3973,15.4298,15.3649,15.4244,12400.0
2009-04-22 10:35:00,28.52,28.52,28.48,28.51,12900.0,15.4244,15.4244,15.4028,15.419,12900.0
2009-04-22 10:40:00,28.5,28.58,28.5,28.57,16500.0,15.4136,15.4568,15.4136,15.4514,16500.0
2009-04-22 10:45:00,28.58,28.61,28.53,28.59,22700.0,15.4568,15.4731,15.4298,15.4622,22700.0
2009-04-22 10:50:00,28.6,28.62,28.58,28.6,10000.0,15.4677,15.4785,15.4568,15.4677,10000.0
2009-04-22 10:55:00,28.61,28.64,28.53,28.55,8800.0,15.4731,15.4893,15.4298,15.4406,8800.0
2009-04-22 11:00:00,28.56,28.59,28.55,28.58,15400.0,15.446,15.4622,15.4406,15.4568,15400.0
2009-04-22 11:05:00,28.56,28.65,28.56,28.65,15300.0,15.446,15.4947,15.446,15.4947,15300.0
2009-04-22 11:10:00,28.64,28.66,28.6,28.62,11800.0,15.4893,15.5001,15.4677,15.4785,11800.0
2009-04-22 11:15:00,28.61,28.64,28.61,28.64,5400.0,15.4731,15.4893,15.4731,15.4893,5400.0
2009-04-22 11:20:00,28.64,28.66,28.62,28.65,8400.0,15.4893,15.5001,15.4785,15.4947,8400.0
2009-04-22 11:25:00,28.65,28.66,28.62,28.66,10600.0,15.4947,15.5001,15.4785,15.5001,10600.0
2009-04-22 11:30:00,28.66,28.68,28.66,28.68,7300.0,15.5001,15.5109,15.5001,15.5109,7300.0
2009-04-22 11:35:00,28.69,28.76,28.67,28.74,25300.0,15.5163,15.5542,15.5055,15.5434,25300.0
2009-04-22 11:40:00,28.74,28.74,28.61,28.63,20600.0,15.5434,15.5434,15.4731,15.4839,20600.0
2009-04-22 11:45:00,28.64,28.69,28.62,28.69,13800.0,15.4893,15.5163,15.4785,15.5163,13800.0
2009-04-22 11:50:00,28.68,28.7,28.65,28.67,7900.0,15.5109,15.5217,15.4947,15.5055,7900.0
2009-04-22 11:55:00,28.68,28.75,28.67,28.75,9800.0,15.5109,15.5488,15.5055,15.5488,9800.0
2009-04-22 12:00:00,28.74,28.78,28.72,28.73,11700.0,15.5434,15.565,15.5326,15.538,11700.0
2009-04-22 12:05:00,28.73,28.79,28.72,28.78,11500.0,15.538,15.5704,15.5326,15.565,11500.0
2009-04-22 12:10:00,28.77,28.78,28.66,28.66,12900.0,15.5596,15.565,15.5001,15.5001,12900.0
2009-04-22 12:15:00,28.66,28.66,28.61,28.62,11800.0,15.5001,15.5001,15.4731,15.4785,11800.0
2009-04-22 12:20:00,28.62,28.76,28.62,28.75,14300.0,15.4785,15.5542,15.4785,15.5488,14300.0
2009-04-22 12:25:00,28.75,28.76,28.71,28.72,8500.0,15.5488,15.5542,15.5271,15.5326,8500.0
2009-04-22 12:30:00,28.7,28.75,28.7,28.74,23900.0,15.5217,15.5488,15.5217,15.5434,23900.0
2009-04-22 12:35:00,28.72,28.78,28.71,28.75,15400.0,15.5326,15.565,15.5271,15.5488,15400.0
2009-04-22 12:40:00,28.74,28.75,28.68,28.69,5500.0,15.5434,15.5488,15.5109,15.5163,5500.0
2009-04-22 12:45:00,28.68,28.69,28.61,28.61,7200.0,15.5109,15.5163,15.4731,15.4731,7200.0
2009-04-22 12:50:00,28.61,28.61,28.58,28.61,8600.0,15.4731,15.4731,15.4568,15.4731,8600.0
2009-04-22 12:55:00,28.61,28.64,28.6,28.61,9800.0,15.4731,15.4893,15.4677,15.4731,9800.0
2009-04-22 13:00:00,28.62,28.62,28.51,28.54,19400.0,15.4785,15.4785,15.419,15.4352,19400.0
2009-04-22 13:05:00,28.54,28.58,28.53,28.54,14900.0,15.4352,15.4568,15.4298,15.4352,14900.0
2009-04-22 13:10:00,28.54,28.55,28.5,28.54,13200.0,15.4352,15.4406,15.4136,15.4352,13200.0
2009-04-22 13:15:00,28.54,28.59,28.54,28.58,8500.0,15.4352,15.4622,15.4352,15.4568,8500.0
2009-04-22 13:20:00,28.57,28.57,28.53,28.55,10000.0,15.4514,15.4514,15.4298,15.4406,10000.0
2009-04-22 13:25:00,28.56,28.64,28.56,28.57,8400.0,15.446,15.4893,15.446,15.4514,8400.0
2009-04-22 13:30:00,28.58,28.59,28.55,28.59,7400.0,15.4568,15.4622,15.4406,15.4622,7400.0
2009-04-22 13:35:00,28.59,28.6,28.56,28.57,8000.0,15.4622,15.4677,15.446,15.4514,8000.0
2009-04-22 13:40:00,28.58,28.61,28.57,28.6,3100.0,15.4568,15.4731,15.4514,15.4677,3100.0
2009-04-22 13:45:00,28.59,28.6,28.55,28.56,18900.0,15.4622,15.4677,15.4406,15.446,18900.0
2009-04-22 13:50:00,28.55,28.58,28.52,28.53,10200.0,15.4406,15.4568,15.4244,15.4298,10200.0
2009-04-22 13:55:00,28.53,28.53,28.44,28.46,32200.0,15.4298,15.4298,15.3811,15.3919,32200.0
2009-04-22 14:00:00,28.47,28.48,28.45,28.46,11600.0,15.3973,15.4028,15.3865,15.3919,11600.0
2009-04-22 14:05:00,28.47,28.53,28.46,28.51,25400.0,15.3973,15.4298,15.3919,15.419,25400.0
2009-04-22 14:10:00,28.52,28.6,28.52,28.6,15900.0,15.4244,15.4677,15.4244,15.4677,15900.0
2009-04-22 14:15:00,28.61,28.71,28.61,28.7,40900.0,15.4731,15.5271,15.4731,15.5217,40900.0
2009-04-22 14:20:00,28.69,28.7,28.67,28.7,5500.0,15.5163,15.5217,15.5055,15.5217,5500.0
2009-04-22 14:25:00,28.7,28.72,28.65,28.7,9400.0,15.5217,15.5326,15.4947,15.5217,9400.0
2009-04-22 14:30:00,28.7,28.82,28.7,28.76,40000.0,15.5217,15.5866,15.5217,15.5542,40000.0
2009-04-22 14:35:00,28.75,28.77,28.73,28.77,40400.0,15.5488,15.5596,15.538,15.5596,40400.0
2009-04-22 14:40:00,28.76,28.86,28.73,28.85,43900.0,15.5542,15.6083,15.538,15.6029,43900.0
2009-04-22 14:45:00,28.86,28.86,28.71,28.76,32000.0,15.6083,15.6083,15.5271,15.5542,32000.0
2009-04-22 14:50:00,28.77,28.83,28.77,28.79,19200.0,15.5596,15.592,15.5596,15.5704,19200.0
2009-04-22 14:55:00,28.78,28.78,28.68,28.68,25500.0,15.565,15.565,15.5109,15.5109,25500.0
2009-04-22 15:00:00,28.69,28.69,28.61,28.67,30500.0,15.5163,15.5163,15.4731,15.5055,30500.0
2009-04-22 15:05:00,28.67,28.69,28.64,28.67,37100.0,15.5055,15.5163,15.4893,15.5055,37100.0
2009-04-22 15:10:00,28.67,28.77,28.67,28.69,58700.0,15.5055,15.5596,15.5055,15.5163,58700.0
2009-04-22 15:15:00,28.69,28.72,28.56,28.65,63400.0,15.5163,15.5326,15.446,15.4947,63400.0
2009-04-22 15:20:00,28.65,28.69,28.55,28.56,52500.0,15.4947,15.5163,15.4406,15.446,52500.0
2009-04-22 15:25:00,28.55,28.63,28.52,28.63,33900.0,15.4406,15.4839,15.4244,15.4839,33900.0
2009-04-22 15:30:00,28.62,28.66,28.52,28.59,51900.0,15.4785,15.5001,15.4244,15.4622,51900.0
2009-04-22 15:35:00,28.59,28.6,28.46,28.49,33700.0,15.4622,15.4677,15.3919,15.4082,33700.0
2009-04-22 15:40:00,28.48,28.54,28.42,28.45,64300.0,15.4028,15.4352,15.3703,15.3865,64300.0
2009-04-22 15:45:00,28.45,28.5,28.35,28.41,81500.0,15.3865,15.4136,15.3324,15.3649,81500.0
2009-04-22 15:50:00,28.41,28.5,28.36,28.41,109300.0,15.3649,15.4136,15.3379,15.3649,109300.0
2009-04-22 15:55:00,28.42,28.46,28.35,28.39,90500.0,15.3703,15.3919,15.3324,15.3541,90500.0
2009-04-23 09:30:00,28.3,28.44,28.14,28.18,26100.0,15.3054,15.3811,15.2189,15.2405,26100.0
2009-04-23 09:35:00,28.16,28.37,28.15,28.37,19600.0,15.2297,15.3433,15.2243,15.3433,19600.0
2009-04-23 09:40:00,28.34,28.37,28.23,28.27,15000.0,15.327,15.3433,15.2675,15.2892,15000.0
2009-04-23 09:45:00,28.27,28.27,28.13,28.14,21400.0,15.2892,15.2892,15.2135,15.2189,21400.0
2009-04-23 09:50:00,28.14,28.14,28.11,28.11,28700.0,15.2189,15.2189,15.2026,15.2026,28700.0
2009-04-23 09:55:00,28.08,28.12,28.03,28.11,19500.0,15.1864,15.2081,15.1594,15.2026,19500.0
2009-04-23 10:00:00,28.1,28.13,28.03,28.11,40800.0,15.1972,15.2135,15.1594,15.2026,40800.0
2009-04-23 10:05:00,28.1,28.1,27.91,27.96,82700.0,15.1972,15.1972,15.0945,15.1215,82700.0
2009-04-23 10:10:00,27.97,28.03,27.96,28.0,32500.0,15.1269,15.1594,15.1215,15.1432,32500.0
2009-04-23 10:15:00,27.99,28.13,27.99,28.1,130300.0,15.1377,15.2135,15.1377,15.1972,130300.0
2009-04-23 10:20:00,28.11,28.11,28.02,28.08,44400.0,15.2026,15.2026,15.154,15.1864,44400.0
2009-04-23 10:25:00,28.08,28.15,28.07,28.15,22900.0,15.1864,15.2243,15.181,15.2243,22900.0
2009-04-23 10:30:00,28.16,28.16,28.08,28.09,19900.0,15.2297,15.2297,15.1864,15.1918,19900.0
2009-04-23 10:35:00,28.09,28.17,28.09,28.09,13200.0,15.1918,15.2351,15.1918,15.1918,13200.0
2009-04-23 10:40:00,28.11,28.18,28.1,28.17,19500.0,15.2026,15.2405,15.1972,15.2351,19500.0
2009-04-23 10:45:00,28.18,28.19,28.15,28.17,14300.0,15.2405,15.2459,15.2243,15.2351,14300.0
2009-04-23 10:50:00,28.16,28.17,28.06,28.06,53800.0,15.2297,15.2351,15.1756,15.1756,53800.0
2009-04-23 10:55:00,28.07,28.11,28.04,28.04,29600.0,15.181,15.2026,15.1648,15.1648,29600.0
2009-04-23 11:00:00,28.03,28.04,27.95,28.03,56200.0,15.1594,15.1648,15.1161,15.1594,56200.0
2009-04-23 11:05:00,28.04,28.13,28.04,28.12,26600.0,15.1648,15.2135,15.1648,15.2081,26600.0
2009-04-23 11:10:00,28.11,28.13,27.93,27.94,43400.0,15.2026,15.2135,15.1053,15.1107,43400.0
2009-04-23 11:15:00,27.94,28.05,27.94,28.0,49100.0,15.1107,15.1702,15.1107,15.1432,49100.0
2009-04-23 11:20:00,28.0,28.02,27.97,28.01,33300.0,15.1432,15.154,15.1269,15.1486,33300.0
2009-04-23 11:25:00,28.0,28.02,28.0,28.01,16100.0,15.1432,15.154,15.1432,15.1486,16100.0
2009-04-23 11:30:00,28.01,28.01,27.94,27.99,39000.0,15.1486,15.1486,15.1107,15.1377,39000.0
2009-04-23 11:35:00,27.99,28.01,27.98,28.01,24500.0,15.1377,15.1486,15.1323,15.1486,24500.0
2009-04-23 11:40:00,28.0,28.02,28.0,28.02,10700.0,15.1432,15.154,15.1432,15.154,10700.0
2009-04-23 11:45:00,28.01,28.02,28.0,28.01,25000.0,15.1486,15.154,15.1432,15.1486,25000.0
2009-04-23 11:50:00,28.01,28.02,27.99,27.99,14800.0,15.1486,15.154,15.1377,15.1377,14800.0
2009-04-23 11:55:00,27.99,27.99,27.88,27.88,36800.0,15.1377,15.1377,15.0783,15.0783,36800.0
2009-04-23 12:00:00,27.89,27.92,27.86,27.88,30300.0,15.0837,15.0999,15.0674,15.0783,30300.0
2009-04-23 12:05:00,27.88,27.9,27.88,27.9,17600.0,15.0783,15.0891,15.0783,15.0891,17600.0
2009-04-23 12:10:00,27.9,27.97,27.9,27.97,28600.0,15.0891,15.1269,15.0891,15.1269,28600.0
2009-04-23 12:15:00,27.97,28.01,27.97,28.0,16800.0,15.1269,15.1486,15.1269,15.1432,16800.0
2009-04-23 12:20:00,28.0,28.01,27.99,28.0,27700.0,15.1432,15.1486,15.1377,15.1432,27700.0
2009-04-23 12:25:00,28.0,28.0,27.98,27.98,27200.0,15.1432,15.1432,15.1323,15.1323,27200.0
2009-04-23 12:30:00,27.99,27.99,27.88,27.89,31600.0,15.1377,15.1377,15.0783,15.0837,31600.0
2009-04-23 12:35:00,27.89,27.9,27.86,27.86,34600.0,15.0837,15.0891,15.0674,15.0674,34600.0
2009-04-23 12:40:00,27.86,27.95,27.85,27.91,33700.0,15.0674,15.1161,15.062,15.0945,33700.0
2009-04-23 12:45:00,27.92,27.96,27.91,27.92,15600.0,15.0999,15.1215,15.0945,15.0999,15600.0
2009-04-23 12:50:00,27.92,27.97,27.92,27.97,10200.0,15.0999,15.1269,15.0999,15.1269,10200.0
2009-04-23 12:55:00,27.96,27.97,27.95,27.96,10000.0,15.1215,15.1269,15.1161,15.1215,10000.0
2009-04-23 13:00:00,27.96,28.06,27.96,28.06,23800.0,15.1215,15.1756,15.1215,15.1756,23800.0
2009-04-23 13:05:00,28.06,28.08,28.05,28.07,38100.0,15.1756,15.1864,15.1702,15.181,38100.0
2009-04-23 13:10:00,28.07,28.08,28.03,28.06,17500.0,15.181,15.1864,15.1594,15.1756,17500.0
2009-04-23 13:15:00,28.04,28.15,28.04,28.15,18700.0,15.1648,15.2243,15.1648,15.2243,18700.0
2009-04-23 13:20:00,28.15,28.2,28.14,28.18,30000.0,15.2243,15.2513,15.2189,15.2405,30000.0
2009-04-23 13:25:00,28.18,28.29,28.17,28.29,34200.0,15.2405,15.3,15.2351,15.3,34200.0
2009-04-23 13:30:00,28.29,28.29,28.25,28.26,30100.0,15.3,15.3,15.2784,15.2838,30100.0
2009-04-23 13:35:00,28.26,28.31,28.26,28.28,34800.0,15.2838,15.3108,15.2838,15.2946,34800.0
2009-04-23 13:40:00,28.28,28.28,28.21,28.23,24800.0,15.2946,15.2946,15.2567,15.2675,24800.0
2009-04-23 13:45:00,28.23,28.24,28.2,28.21,22800.0,15.2675,15.273,15.2513,15.2567,22800.0
2009-04-23 13:50:00,28.2,28.25,28.19,28.25,20700.0,15.2513,15.2784,15.2459,15.2784,20700.0
2009-04-23 13:55:00,28.25,28.29,28.25,28.29,10400.0,15.2784,15.3,15.2784,15.3,10400.0
2009-04-23 14:00:00,28.28,28.28,28.17,28.26,27400.0,15.2946,15.2946,15.2351,15.2838,27400.0
2009-04-23 14:05:00,28.26,28.29,28.24,28.24,11400.0,15.2838,15.3,15.273,15.273,11400.0
2009-04-23 14:10:00,28.25,28.25,28.2,28.23,11000.0,15.2784,15.2784,15.2513,15.2675,11000.0
2009-04-23 14:15:00,28.23,28.31,28.22,28.3,16500.0,15.2675,15.3108,15.2621,15.3054,16500.0
2009-04-23 14:20:00,28.3,28.3,28.24,28.29,18200.0,15.3054,15.3054,15.273,15.3,18200.0
2009-04-23 14:25:00,28.29,28.31,28.28,28.29,21100.0,15.3,15.3108,15.2946,15.3,21100.0
2009-04-23 14:30:00,28.29,28.3,28.28,28.29,12900.0,15.3,15.3054,15.2946,15.3,12900.0
2009-04-23 14:35:00,28.29,28.35,28.28,28.35,16500.0,15.3,15.3324,15.2946,15.3324,16500.0
2009-04-23 14:40:00,28.36,28.4,28.35,28.36,29500.0,15.3379,15.3595,15.3324,15.3379,29500.0
2009-04-23 14:45:00,28.35,28.36,28.31,28.32,19500.0,15.3324,15.3379,15.3108,15.3162,19500.0
2009-04-23 14:50:00,28.33,28.35,28.3,28.33,18000.0,15.3216,15.3324,15.3054,15.3216,18000.0
2009-04-23 14:55:00,28.33,28.35,28.22,28.23,23500.0,15.3216,15.3324,15.2621,15.2675,23500.0
2009-04-23 15:00:00,28.23,28.25,28.21,28.23,31900.0,15.2675,15.2784,15.2567,15.2675,31900.0
2009-04-23 15:05:00,28.24,28.25,28.2,28.21,32600.0,15.273,15.2784,15.2513,15.2567,32600.0
2009-04-23 15:10:00,28.21,28.21,28.13,28.16,22600.0,15.2567,15.2567,15.2135,15.2297,22600.0
2009-04-23 15:15:00,28.16,28.16,28.09,28.13,45900.0,15.2297,15.2297,15.1918,15.2135,45900.0
2009-04-23 15:20:00,28.13,28.18,28.07,28.17,37600.0,15.2135,15.2405,15.181,15.2351,37600.0
2009-04-23 15:25:00,28.16,28.21,28.11,28.16,35700.0,15.2297,15.2567,15.2026,15.2297,35700.0
2009-04-23 15:30:00,28.16,28.26,28.1,28.18,65000.0,15.2297,15.2838,15.1972,15.2405,65000.0
2009-04-23 15:35:00,28.19,28.19,28.12,28.18,47500.0,15.2459,15.2459,15.2081,15.2405,47500.0
2009-04-23 15:40:00,28.18,28.29,28.15,28.19,62500.0,15.2405,15.3,15.2243,15.2459,62500.0
2009-04-23 15:45:00,28.2,28.3,28.17,28.28,78700.0,15.2513,15.3054,15.2351,15.2946,78700.0
2009-04-23 15:50:00,28.28,28.38,28.27,28.38,88600.0,15.2946,15.3487,15.2892,15.3487,88600.0
2009-04-23 15:55:00,28.37,28.37,28.28,28.35,136200.0,15.3433,15.3433,15.2946,15.3324,136200.0
2009-04-24 09:30:00,28.54,28.64,28.48,28.5,32100.0,15.4352,15.4893,15.4028,15.4136,32100.0
2009-04-24 09:35:00,28.54,28.54,28.33,28.33,12800.0,15.4352,15.4352,15.3216,15.3216,12800.0
2009-04-24 09:40:00,28.34,28.34,28.12,28.15,21000.0,15.327,15.327,15.2081,15.2243,21000.0
2009-04-24 09:45:00,28.12,28.24,28.09,28.11,15100.0,15.2081,15.273,15.1918,15.2026,15100.0
2009-04-24 09:50:00,28.13,28.13,28.01,28.05,65800.0,15.2135,15.2135,15.1486,15.1702,65800.0
2009-04-24 09:55:00,28.05,28.07,27.95,28.04,67900.0,15.1702,15.181,15.1161,15.1648,67900.0
2009-04-24 10:00:00,28.06,28.13,27.91,27.94,41000.0,15.1756,15.2135,15.0945,15.1107,41000.0
2009-04-24 10:05:00,27.94,27.98,27.88,27.88,15400.0,15.1107,15.1323,15.0783,15.0783,15400.0
2009-04-24 10:10:00,27.88,27.92,27.85,27.91,13400.0,15.0783,15.0999,15.062,15.0945,13400.0
2009-04-24 10:15:00,27.91,28.02,27.9,28.0,11300.0,15.0945,15.154,15.0891,15.1432,11300.0
2009-04-24 10:20:00,27.99,28.01,27.88,27.98,25000.0,15.1377,15.1486,15.0783,15.1323,25000.0
2009-04-24 10:25:00,27.99,28.0,27.89,27.97,11700.0,15.1377,15.1432,15.0837,15.1269,11700.0
2009-04-24 10:30:00,27.98,28.01,27.94,28.0,9900.0,15.1323,15.1486,15.1107,15.1432,9900.0
2009-04-24 10:35:00,28.0,28.06,28.0,28.01,10400.0,15.1432,15.1756,15.1432,15.1486,10400.0
2009-04-24 10:40:00,28.01,28.04,28.0,28.0,10500.0,15.1486,15.1648,15.1432,15.1432,10500.0
2009-04-24 10:45:00,28.0,28.13,28.0,28.11,18500.0,15.1432,15.2135,15.1432,15.2026,18500.0
2009-04-24 10:50:00,28.1,28.1,28.05,28.06,8100.0,15.1972,15.1972,15.1702,15.1756,8100.0
2009-04-24 10:55:00,28.06,28.09,28.05,28.06,8500.0,15.1756,15.1918,15.1702,15.1756,8500.0
2009-04-24 11:00:00,28.08,28.08,28.04,28.06,10200.0,15.1864,15.1864,15.1648,15.1756,10200.0
2009-04-24 11:05:00,28.06,28.07,28.02,28.05,9500.0,15.1756,15.181,15.154,15.1702,9500.0
2009-04-24 11:10:00,28.05,28.1,28.05,28.08,11500.0,15.1702,15.1972,15.1702,15.1864,11500.0
2009-04-24 11:15:00,28.08,28.1,28.05,28.07,9900.0,15.1864,15.1972,15.1702,15.181,9900.0
2009-04-24 11:20:00,28.06,28.06,28.0,28.02,9700.0,15.1756,15.1756,15.1432,15.154,9700.0
2009-04-24 11:25:00,28.03,28.08,28.01,28.08,10800.0,15.1594,15.1864,15.1486,15.1864,10800.0
2009-04-24 11:30:00,28.09,28.15,28.07,28.11,11400.0,15.1918,15.2243,15.181,15.2026,11400.0
2009-04-24 11:35:00,28.11,28.15,28.08,28.15,14000.0,15.2026,15.2243,15.1864,15.2243,14000.0
2009-04-24 11:40:00,28.15,28.16,28.1,28.14,20500.0,15.2243,15.2297,15.1972,15.2189,20500.0
2009-04-24 11:45:00,28.14,28.14,28.1,28.12,8400.0,15.2189,15.2189,15.1972,15.2081,8400.0
2009-04-24 11:50:00,28.12,28.13,28.06,28.07,11900.0,15.2081,15.2135,15.1756,15.181,11900.0
2009-04-24 11:55:00,28.08,28.11,28.07,28.1,8300.0,15.1864,15.2026,15.181,15.1972,8300.0
2009-04-24 12:00:00,28.1,28.12,28.09,28.1,10900.0,15.1972,15.2081,15.1918,15.1972,10900.0
2009-04-24 12:05:00,28.1,28.11,28.08,28.09,10700.0,15.1972,15.2026,15.1864,15.1918,10700.0
2009-04-24 12:10:00,28.09,28.1,28.08,28.1,7500.0,15.1918,15.1972,15.1864,15.1972,7500.0
2009-04-24 12:15:00,28.09,28.1,28.08,28.09,6100.0,15.1918,15.1972,15.1864,15.1918,6100.0
2009-04-24 12:20:00,28.09,28.09,28.08,28.08,6100.0,15.1918,15.1918,15.1864,15.1864,6100.0
2009-04-24 12:25:00,28.08,28.1,28.08,28.1,5500.0,15.1864,15.1972,15.1864,15.1972,5500.0
2009-04-24 12:30:00,28.1,28.1,28.05,28.05,13700.0,15.1972,15.1972,15.1702,15.1702,13700.0
2009-04-24 12:35:00,28.04,28.07,28.02,28.07,9700.0,15.1648,15.181,15.154,15.181,9700.0
2009-04-24 12:40:00,28.06,28.07,28.04,28.05,11100.0,15.1756,15.181,15.1648,15.1702,11100.0
2009-04-24 12:45:00,28.06,28.06,28.01,28.01,9300.0,15.1756,15.1756,15.1486,15.1486,9300.0
2009-04-24 12:50:00,28.01,28.07,28.01,28.04,17000.0,15.1486,15.181,15.1486,15.1648,17000.0
2009-04-24 12:55:00,28.04,28.04,28.0,28.01,7700.0,15.1648,15.1648,15.1432,15.1486,7700.0
2009-04-24 13:00:00,28.01,28.01,27.95,27.96,13900.0,15.1486,15.1486,15.1161,15.1215,13900.0
2009-04-24 13:05:00,27.96,27.96,27.9,27.9,8200.0,15.1215,15.1215,15.0891,15.0891,8200.0
2009-04-24 13:10:00,27.91,27.95,27.9,27.95,10900.0,15.0945,15.1161,15.0891,15.1161,10900.0
2009-04-24 13:15:00,27.94,27.98,27.94,27.95,19700.0,15.1107,15.1323,15.1107,15.1161,19700.0
2009-04-24 13:20:00,27.95,27.95,27.91,27.95,15900.0,15.1161,15.1161,15.0945,15.1161,15900.0
2009-04-24 13:25:00,27.95,27.98,27.95,27.98,10700.0,15.1161,15.1323,15.1161,15.1323,10700.0
2009-04-24 13:30:00,27.97,28.04,27.97,27.99,25100.0,15.1269,15.1648,15.1269,15.1377,25100.0
2009-04-24 13:35:00,28.0,28.02,27.99,27.99,15100.0,15.1432,15.154,15.1377,15.1377,15100.0
2009-04-24 13:40:00,27.99,28.0,27.96,28.0,14500.0,15.1377,15.1432,15.1215,15.1432,14500.0
2009-04-24 13:45:00,28.0,28.03,28.0,28.0,14500.0,15.1432,15.1594,15.1432,15.1432,14500.0
2009-04-24 13:50:00,28.0,28.04,27.98,28.03,10000.0,15.1432,15.1648,15.1323,15.1594,10000.0
2009-04-24 13:55:00,28.03,28.04,28.01,28.01,8500.0,15.1594,15.1648,15.1486,15.1486,8500.0
2009-04-24 14:00:00,28.01,28.09,27.95,28.07,70800.0,15.1486,15.1918,15.1161,15.181,70800.0
2009-04-24 14:05:00,28.07,28.13,28.02,28.05,30200.0,15.181,15.2135,15.154,15.1702,30200.0
2009-04-24 14:10:00,28.06,28.06,27.9,27.95,37600.0,15.1756,15.1756,15.0891,15.1161,37600.0
2009-04-24 14:15:00,27.96,27.99,27.91,27.96,22000.0,15.1215,15.1377,15.0945,15.1215,22000.0
2009-04-24 14:20:00,27.96,28.03,27.95,28.0,18700.0,15.1215,15.1594,15.1161,15.1432,18700.0
2009-04-24 14:25:00,28.0,28.04,27.95,28.04,15800.0,15.1432,15.1648,15.1161,15.1648,15800.0
2009-04-24 14:30:00,28.04,28.1,27.98,28.02,27800.0,15.1648,15.1972,15.1323,15.154,27800.0
2009-04-24 14:35:00,28.03,28.04,27.96,28.0,22800.0,15.1594,15.1648,15.1215,15.1432,22800.0
2009-04-24 14:40:00,27.99,28.04,27.98,28.04,19900.0,15.1377,15.1648,15.1323,15.1648,19900.0
2009-04-24 14:45:00,28.05,28.11,27.99,28.01,22800.0,15.1702,15.2026,15.1377,15.1486,22800.0
2009-04-24 14:50:00,28.02,28.08,28.02,28.07,15600.0,15.154,15.1864,15.154,15.181,15600.0
2009-04-24 14:55:00,28.07,28.11,28.04,28.11,27000.0,15.181,15.2026,15.1648,15.2026,27000.0
2009-04-24 15:00:00,28.11,28.13,28.06,28.08,35500.0,15.2026,15.2135,15.1756,15.1864,35500.0
2009-04-24 15:05:00,28.08,28.12,28.07,28.09,29500.0,15.1864,15.2081,15.181,15.1918,29500.0
2009-04-24 15:10:00,28.09,28.11,28.03,28.05,32500.0,15.1918,15.2026,15.1594,15.1702,32500.0
2009-04-24 15:15:00,28.05,28.08,28.05,28.07,15800.0,15.1702,15.1864,15.1702,15.181,15800.0
2009-04-24 15:20:00,28.07,28.16,28.06,28.16,22700.0,15.181,15.2297,15.1756,15.2297,22700.0
2009-04-24 15:25:00,28.15,28.19,28.08,28.13,50100.0,15.2243,15.2459,15.1864,15.2135,50100.0
2009-04-24 15:30:00,28.12,28.17,28.08,28.08,37000.0,15.2081,15.2351,15.1864,15.1864,37000.0
2009-04-24 15:35:00,28.07,28.12,28.02,28.12,55400.0,15.181,15.2081,15.154,15.2081,55400.0
2009-04-24 15:40:00,28.13,28.19,28.09,28.15,80500.0,15.2135,15.2459,15.1918,15.2243,80500.0
2009-04-24 15:45:00,28.15,28.25,28.12,28.2,116000.0,15.2243,15.2784,15.2081,15.2513,116000.0
2009-04-24 15:50:00,28.2,28.21,28.09,28.11,92500.0,15.2513,15.2567,15.1918,15.2026,92500.0
2009-04-24 15:55:00,28.11,28.12,27.93,28.05,141700.0,15.2026,15.2081,15.1053,15.1702,141700.0
2009-04-27 09:30:00,28.08,28.22,27.92,28.22,45300.0,15.1864,15.2621,15.0999,15.2621,45300.0
2009-04-27 09:35:00,28.22,28.44,28.14,28.44,32500.0,15.2621,15.3811,15.2189,15.3811,32500.0
2009-04-27 09:40:00,28.44,28.54,28.31,28.5,41200.0,15.3811,15.4352,15.3108,15.4136,41200.0
2009-04-27 09:45:00,28.5,28.52,28.46,28.47,30900.0,15.4136,15.4244,15.3919,15.3973,30900.0
2009-04-27 09:50:00,28.48,28.48,28.37,28.37,22600.0,15.4028,15.4028,15.3433,15.3433,22600.0
2009-04-27 09:55:00,28.36,28.42,28.26,28.41,36700.0,15.3379,15.3703,15.2838,15.3649,36700.0
2009-04-27 10:00:00,28.42,28.45,28.32,28.43,29100.0,15.3703,15.3865,15.3162,15.3757,29100.0
2009-04-27 10:05:00,28.42,28.42,28.28,28.3,14800.0,15.3703,15.3703,15.2946,15.3054,14800.0
2009-04-27 10:10:00,28.29,28.31,28.2,28.27,25700.0,15.3,15.3108,15.2513,15.2892,25700.0
2009-04-27 10:15:00,28.25,28.45,28.15,28.44,51600.0,15.2784,15.3865,15.2243,15.3811,51600.0
2009-04-27 10:20:00,28.43,28.45,28.31,28.31,24600.0,15.3757,15.3865,15.3108,15.3108,24600.0
2009-04-27 10:25:00,28.31,28.4,28.29,28.4,7700.0,15.3108,15.3595,15.3,15.3595,7700.0
2009-04-27 10:30:00,28.38,28.39,28.3,28.32,8200.0,15.3487,15.3541,15.3054,15.3162,8200.0
2009-04-27 10:35:00,28.32,28.48,28.31,28.46,23100.0,15.3162,15.4028,15.3108,15.3919,23100.0
2009-04-27 10:40:00,28.46,28.46,28.39,28.39,39000.0,15.3919,15.3919,15.3541,15.3541,39000.0
2009-04-27 10:45:00,28.39,28.46,28.37,28.39,20500.0,15.3541,15.3919,15.3433,15.3541,20500.0
2009-04-27 10:50:00,28.39,28.47,28.38,28.45,12900.0,15.3541,15.3973,15.3487,15.3865,12900.0
2009-04-27 10:55:00,28.45,28.47,28.43,28.45,9400.0,15.3865,15.3973,15.3757,15.3865,9400.0
2009-04-27 11:00:00,28.45,28.51,28.45,28.48,13200.0,15.3865,15.419,15.3865,15.4028,13200.0
2009-04-27 11:05:00,28.46,28.47,28.37,28.46,24600.0,15.3919,15.3973,15.3433,15.3919,24600.0
2009-04-27 11:10:00,28.45,28.47,28.43,28.44,12100.0,15.3865,15.3973,15.3757,15.3811,12100.0
2009-04-27 11:15:00,28.44,28.45,28.36,28.37,12300.0,15.3811,15.3865,15.3379,15.3433,12300.0
2009-04-27 11:20:00,28.39,28.45,28.37,28.44,20400.0,15.3541,15.3865,15.3433,15.3811,20400.0
2009-04-27 11:25:00,28.44,28.46,28.43,28.45,9000.0,15.3811,15.3919,15.3757,15.3865,9000.0
2009-04-27 11:30:00,28.45,28.49,28.44,28.49,11200.0,15.3865,15.4082,15.3811,15.4082,11200.0
2009-04-27 11:35:00,28.5,28.55,28.5,28.53,14300.0,15.4136,15.4406,15.4136,15.4298,14300.0
2009-04-27 11:40:00,28.53,28.54,28.52,28.54,8500.0,15.4298,15.4352,15.4244,15.4352,8500.0
2009-04-27 11:45:00,28.54,28.61,28.53,28.61,7000.0,15.4352,15.4731,15.4298,15.4731,7000.0
2009-04-27 11:50:00,28.61,28.62,28.59,28.59,6800.0,15.4731,15.4785,15.4622,15.4622,6800.0
2009-04-27 11:55:00,28.59,28.6,28.57,28.58,10800.0,15.4622,15.4677,15.4514,15.4568,10800.0
2009-04-27 12:00:00,28.59,28.63,28.58,28.63,6500.0,15.4622,15.4839,15.4568,15.4839,6500.0
2009-04-27 12:05:00,28.63,28.68,28.63,28.68,15500.0,15.4839,15.5109,15.4839,15.5109,15500.0
2009-04-27 12:10:00,28.67,28.69,28.66,28.68,5600.0,15.5055,15.5163,15.5001,15.5109,5600.0
2009-04-27 12:15:00,28.68,28.68,28.59,28.59,14300.0,15.5109,15.5109,15.4622,15.4622,14300.0
2009-04-27 12:20:00,28.59,28.66,28.59,28.64,9700.0,15.4622,15.5001,15.4622,15.4893,9700.0
2009-04-27 12:25:00,28.64,28.64,28.6,28.62,11700.0,15.4893,15.4893,15.4677,15.4785,11700.0
2009-04-27 12:30:00,28.62,28.63,28.6,28.61,9700.0,15.4785,15.4839,15.4677,15.4731,9700.0
2009-04-27 12:35:00,28.62,28.62,28.58,28.6,9500.0,15.4785,15.4785,15.4568,15.4677,9500.0
2009-04-27 12:40:00,28.6,28.61,28.56,28.61,10000.0,15.4677,15.4731,15.446,15.4731,10000.0
2009-04-27 12:45:00,28.61,28.62,28.57,28.57,7200.0,15.4731,15.4785,15.4514,15.4514,7200.0
2009-04-27 12:50:00,28.57,28.58,28.53,28.57,14900.0,15.4514,15.4568,15.4298,15.4514,14900.0
2009-04-27 12:55:00,28.56,28.57,28.53,28.53,5600.0,15.446,15.4514,15.4298,15.4298,5600.0
2009-04-27 13:00:00,28.53,28.54,28.45,28.48,10200.0,15.4298,15.4352,15.3865,15.4028,10200.0
2009-04-27 13:05:00,28.49,28.54,28.46,28.53,7300.0,15.4082,15.4352,15.3919,15.4298,7300.0
2009-04-27 13:10:00,28.53,28.55,28.52,28.55,5500.0,15.4298,15.4406,15.4244,15.4406,5500.0
2009-04-27 13:15:00,28.53,28.53,28.47,28.47,8300.0,15.4298,15.4298,15.3973,15.3973,8300.0
2009-04-27 13:20:00,28.47,28.51,28.44,28.51,10700.0,15.3973,15.419,15.3811,15.419,10700.0
2009-04-27 13:25:00,28.5,28.52,28.46,28.46,7900.0,15.4136,15.4244,15.3919,15.3919,7900.0
2009-04-27 13:30:00,28.45,28.49,28.39,28.49,22000.0,15.3865,15.4082,15.3541,15.4082,22000.0
2009-04-27 13:35:00,28.49,28.49,28.41,28.44,10100.0,15.4082,15.4082,15.3649,15.3811,10100.0
2009-04-27 13:40:00,28.43,28.52,28.43,28.47,15900.0,15.3757,15.4244,15.3757,15.3973,15900.0
2009-04-27 13:45:00,28.46,28.46,28.31,28.31,21500.0,15.3919,15.3919,15.3108,15.3108,21500.0
2009-04-27 13:50:00,28.32,28.34,28.3,28.32,15900.0,15.3162,15.327,15.3054,15.3162,15900.0
2009-04-27 13:55:00,28.31,28.36,28.27,28.33,11800.0,15.3108,15.3379,15.2892,15.3216,11800.0
2009-04-27 14:00:00,28.32,28.35,28.29,28.34,23800.0,15.3162,15.3324,15.3,15.327,23800.0
2009-04-27 14:05:00,28.3,28.41,28.3,28.36,10600.0,15.3054,15.3649,15.3054,15.3379,10600.0
2009-04-27 14:10:00,28.34,28.37,28.31,28.32,10500.0,15.327,15.3433,15.3108,15.3162,10500.0
2009-04-27 14:15:00,28.32,28.32,28.23,28.27,28300.0,15.3162,15.3162,15.2675,15.2892,28300.0
2009-04-27 14:20:00,28.28,28.34,28.28,28.34,8100.0,15.2946,15.327,15.2946,15.327,8100.0
2009-04-27 14:25:00,28.32,28.37,28.25,28.36,26700.0,15.3162,15.3433,15.2784,15.3379,26700.0
2009-04-27 14:30:00,28.36,28.36,28.3,28.31,20400.0,15.3379,15.3379,15.3054,15.3108,20400.0
2009-04-27 14:35:00,28.3,28.38,28.26,28.36,22700.0,15.3054,15.3487,15.2838,15.3379,22700.0
2009-04-27 14:40:00,28.37,28.38,28.31,28.37,9100.0,15.3433,15.3487,15.3108,15.3433,9100.0
2009-04-27 14:45:00,28.36,28.38,28.32,28.38,8400.0,15.3379,15.3487,15.3162,15.3487,8400.0
2009-04-27 14:50:00,28.38,28.4,28.31,28.33,23700.0,15.3487,15.3595,15.3108,15.3216,23700.0
2009-04-27 14:55:00,28.34,28.44,28.34,28.36,19700.0,15.327,15.3811,15.327,15.3379,19700.0
2009-04-27 15:00:00,28.36,28.39,28.3,28.39,17600.0,15.3379,15.3541,15.3054,15.3541,17600.0
2009-04-27 15:05:00,28.39,28.4,28.27,28.31,32500.0,15.3541,15.3595,15.2892,15.3108,32500.0
2009-04-27 15:10:00,28.31,28.32,28.27,28.31,20200.0,15.3108,15.3162,15.2892,15.3108,20200.0
2009-04-27 15:15:00,28.32,28.46,28.31,28.4,28900.0,15.3162,15.3919,15.3108,15.3595,28900.0
2009-04-27 15:20:00,28.4,28.45,28.39,28.39,40600.0,15.3595,15.3865,15.3541,15.3541,40600.0
2009-04-27 15:25:00,28.39,28.39,28.31,28.32,34400.0,15.3541,15.3541,15.3108,15.3162,34400.0
2009-04-27 15:30:00,28.32,28.36,28.28,28.31,55000.0,15.3162,15.3379,15.2946,15.3108,55000.0
2009-04-27 15:35:00,28.3,28.37,28.3,28.35,58800.0,15.3054,15.3433,15.3054,15.3324,58800.0
2009-04-27 15:40:00,28.36,28.49,28.34,28.46,63600.0,15.3379,15.4082,15.327,15.3919,63600.0
2009-04-27 15:45:00,28.45,28.48,28.34,28.46,90500.0,15.3865,15.4028,15.327,15.3919,90500.0
2009-04-27 15:50:00,28.47,28.47,28.35,28.43,101900.0,15.3973,15.3973,15.3324,15.3757,101900.0
2009-04-27 15:55:00,28.42,28.44,28.32,28.35,91500.0,15.3703,15.3811,15.3162,15.3324,91500.0
2009-04-28 09:30:00,28.14,28.35,28.09,28.31,34600.0,15.2189,15.3324,15.1918,15.3108,34600.0
2009-04-28 09:35:00,28.3,28.3,27.97,27.97,31700.0,15.3054,15.3054,15.1269,15.1269,31700.0
2009-04-28 09:40:00,27.94,27.97,27.86,27.94,39700.0,15.1107,15.1269,15.0674,15.1107,39700.0
2009-04-28 09:45:00,27.93,28.11,27.91,28.1,30900.0,15.1053,15.2026,15.0945,15.1972,30900.0
2009-04-28 09:50:00,28.09,28.16,28.0,28.03,17100.0,15.1918,15.2297,15.1432,15.1594,17100.0
2009-04-28 09:55:00,28.04,28.23,28.04,28.16,28200.0,15.1648,15.2675,15.1648,15.2297,28200.0
2009-04-28 10:00:00,28.17,28.25,28.07,28.12,38500.0,15.2351,15.2784,15.181,15.2081,38500.0
2009-04-28 10:05:00,28.15,28.23,28.15,28.18,12900.0,15.2243,15.2675,15.2243,15.2405,12900.0
2009-04-28 10:10:00,28.17,28.23,28.14,28.23,17400.0,15.2351,15.2675,15.2189,15.2675,17400.0
2009-04-28 10:15:00,28.23,28.3,28.23,28.28,11300.0,15.2675,15.3054,15.2675,15.2946,11300.0
2009-04-28 10:20:00,28.29,28.31,28.25,28.28,15100.0,15.3,15.3108,15.2784,15.2946,15100.0
2009-04-28 10:25:00,28.28,28.33,28.26,28.3,18100.0,15.2946,15.3216,15.2838,15.3054,18100.0
2009-04-28 10:30:00,28.3,28.31,28.25,28.28,26300.0,15.3054,15.3108,15.2784,15.2946,26300.0
2009-04-28 10:35:00,28.26,28.34,28.26,28.28,10900.0,15.2838,15.327,15.2838,15.2946,10900.0
2009-04-28 10:40:00,28.29,28.36,28.28,28.36,21400.0,15.3,15.3379,15.2946,15.3379,21400.0
2009-04-28 10:45:00,28.35,28.43,28.35,28.39,30700.0,15.3324,15.3757,15.3324,15.3541,30700.0
2009-04-28 10:50:00,28.39,28.44,28.38,28.43,30900.0,15.3541,15.3811,15.3487,15.3757,30900.0
2009-04-28 10:55:00,28.43,28.43,28.33,28.37,21100.0,15.3757,15.3757,15.3216,15.3433,21100.0
2009-04-28 11:00:00,28.37,28.39,28.37,28.37,9800.0,15.3433,15.3541,15.3433,15.3433,9800.0
2009-04-28 11:05:00,28.37,28.38,28.31,28.31,12800.0,15.3433,15.3487,15.3108,15.3108,12800.0
2009-04-28 11:10:00,28.32,28.32,28.3,28.3,13400.0,15.3162,15.3162,15.3054,15.3054,13400.0
2009-04-28 11:15:00,28.3,28.31,28.24,28.28,22400.0,15.3054,15.3108,15.273,15.2946,22400.0
2009-04-28 11:20:00,28.28,28.28,28.26,28.26,10900.0,15.2946,15.2946,15.2838,15.2838,10900.0
2009-04-28 11:25:00,28.26,28.27,28.24,28.24,28800.0,15.2838,15.2892,15.273,15.273,28800.0
2009-04-28 11:30:00,28.25,28.27,28.21,28.26,16000.0,15.2784,15.2892,15.2567,15.2838,16000.0
2009-04-28 11:35:00,28.26,28.29,28.26,28.26,14800.0,15.2838,15.3,15.2838,15.2838,14800.0
2009-04-28 11:40:00,28.26,28.29,28.26,28.27,10700.0,15.2838,15.3,15.2838,15.2892,10700.0
2009-04-28 11:45:00,28.26,28.27,28.21,28.21,17400.0,15.2838,15.2892,15.2567,15.2567,17400.0
2009-04-28 11:50:00,28.2,28.28,28.19,28.24,16900.0,15.2513,15.2946,15.2459,15.273,16900.0
2009-04-28 11:55:00,28.24,28.29,28.24,28.26,23700.0,15.273,15.3,15.273,15.2838,23700.0
2009-04-28 12:00:00,28.27,28.35,28.27,28.35,21200.0,15.2892,15.3324,15.2892,15.3324,21200.0
2009-04-28 12:05:00,28.36,28.43,28.35,28.43,26600.0,15.3379,15.3757,15.3324,15.3757,26600.0
2009-04-28 12:10:00,28.43,28.45,28.42,28.42,13200.0,15.3757,15.3865,15.3703,15.3703,13200.0
2009-04-28 12:15:00,28.43,28.43,28.39,28.41,15900.0,15.3757,15.3757,15.3541,15.3649,15900.0
2009-04-28 12:20:00,28.41,28.54,28.41,28.54,37500.0,15.3649,15.4352,15.3649,15.4352,37500.0
2009-04-28 12:25:00,28.53,28.53,28.46,28.47,18100.0,15.4298,15.4298,15.3919,15.3973,18100.0
2009-04-28 12:30:00,28.48,28.5,28.39,28.4,43000.0,15.4028,15.4136,15.3541,15.3595,43000.0
2009-04-28 12:35:00,28.41,28.45,28.39,28.44,19600.0,15.3649,15.3865,15.3541,15.3811,19600.0
2009-04-28 12:40:00,28.44,28.45,28.43,28.45,10200.0,15.3811,15.3865,15.3757,15.3865,10200.0
2009-04-28 12:45:00,28.44,28.45,28.4,28.41,19600.0,15.3811,15.3865,15.3595,15.3649,19600.0
2009-04-28 12:50:00,28.41,28.42,28.39,28.41,16700.0,15.3649,15.3703,15.3541,15.3649,16700.0
2009-04-28 12:55:00,28.41,28.44,28.4,28.43,15600.0,15.3649,15.3811,15.3595,15.3757,15600.0
2009-04-28 13:00:00,28.44,28.48,28.41,28.48,12100.0,15.3811,15.4028,15.3649,15.4028,12100.0
2009-04-28 13:05:00,28.49,28.49,28.3,28.34,24500.0,15.4082,15.4082,15.3054,15.327,24500.0
2009-04-28 13:10:00,28.34,28.38,28.34,28.36,16300.0,15.327,15.3487,15.327,15.3379,16300.0
2009-04-28 13:15:00,28.35,28.37,28.34,28.35,11000.0,15.3324,15.3433,15.327,15.3324,11000.0
2009-04-28 13:20:00,28.34,28.36,28.28,28.3,26100.0,15.327,15.3379,15.2946,15.3054,26100.0
2009-04-28 13:25:00,28.3,28.38,28.29,28.37,19400.0,15.3054,15.3487,15.3,15.3433,19400.0
2009-04-28 13:30:00,28.37,28.44,28.35,28.44,19600.0,15.3433,15.3811,15.3324,15.3811,19600.0
2009-04-28 13:35:00,28.44,28.47,28.43,28.44,14800.0,15.3811,15.3973,15.3757,15.3811,14800.0
2009-04-28 13:40:00,28.44,28.48,28.37,28.37,24900.0,15.3811,15.4028,15.3433,15.3433,24900.0
2009-04-28 13:45:00,28.37,28.42,28.37,28.41,13500.0,15.3433,15.3703,15.3433,15.3649,13500.0
2009-04-28 13:50:00,28.41,28.43,28.36,28.42,16700.0,15.3649,15.3757,15.3379,15.3703,16700.0
2009-04-28 13:55:00,28.42,28.42,28.37,28.37,17000.0,15.3703,15.3703,15.3433,15.3433,17000.0
2009-04-28 14:00:00,28.37,28.46,28.37,28.46,41900.0,15.3433,15.3919,15.3433,15.3919,41900.0
2009-04-28 14:05:00,28.46,28.47,28.41,28.44,44300.0,15.3919,15.3973,15.3649,15.3811,44300.0
2009-04-28 14:10:00,28.44,28.5,28.42,28.48,38800.0,15.3811,15.4136,15.3703,15.4028,38800.0
2009-04-28 14:15:00,28.48,28.5,28.42,28.43,27500.0,15.4028,15.4136,15.3703,15.3757,27500.0
2009-04-28 14:20:00,28.44,28.55,28.42,28.55,27100.0,15.3811,15.4406,15.3703,15.4406,27100.0
2009-04-28 14:25:00,28.55,28.56,28.5,28.56,25200.0,15.4406,15.446,15.4136,15.446,25200.0
2009-04-28 14:30:00,28.56,28.63,28.54,28.57,47200.0,15.446,15.4839,15.4352,15.4514,47200.0
2009-04-28 14:35:00,28.58,28.68,28.57,28.62,33800.0,15.4568,15.5109,15.4514,15.4785,33800.0
2009-04-28 14:40:00,28.62,28.63,28.6,28.63,17200.0,15.4785,15.4839,15.4677,15.4839,17200.0
2009-04-28 14:45:00,28.62,28.63,28.57,28.58,13000.0,15.4785,15.4839,15.4514,15.4568,13000.0
2009-04-28 14:50:00,28.59,28.59,28.55,28.56,12800.0,15.4622,15.4622,15.4406,15.446,12800.0
2009-04-28 14:55:00,28.56,28.58,28.55,28.57,14600.0,15.446,15.4568,15.4406,15.4514,14600.0
2009-04-28 15:00:00,28.57,28.63,28.56,28.56,31400.0,15.4514,15.4839,15.446,15.446,31400.0
2009-04-28 15:05:00,28.56,28.59,28.53,28.57,20200.0,15.446,15.4622,15.4298,15.4514,20200.0
2009-04-28 15:10:00,28.57,28.63,28.49,28.49,31000.0,15.4514,15.4839,15.4082,15.4082,31000.0
2009-04-28 15:15:00,28.49,28.54,28.44,28.44,27300.0,15.4082,15.4352,15.3811,15.3811,27300.0
2009-04-28 15:20:00,28.44,28.51,28.41,28.43,31200.0,15.3811,15.419,15.3649,15.3757,31200.0
2009-04-28 15:25:00,28.42,28.44,28.37,28.37,35100.0,15.3703,15.3811,15.3433,15.3433,35100.0
2009-04-28 15:30:00,28.36,28.41,28.31,28.35,43200.0,15.3379,15.3649,15.3108,15.3324,43200.0
2009-04-28 15:35:00,28.35,28.43,28.33,28.4,52000.0,15.3324,15.3757,15.3216,15.3595,52000.0
2009-04-28 15:40:00,28.39,28.4,28.3,28.35,69400.0,15.3541,15.3595,15.3054,15.3324,69400.0
2009-04-28 15:45:00,28.35,28.43,28.33,28.38,68100.0,15.3324,15.3757,15.3216,15.3487,68100.0
2009-04-28 15:50:00,28.38,28.41,28.33,28.39,51700.0,15.3487,15.3649,15.3216,15.3541,51700.0
2009-04-28 15:55:00,28.39,28.39,28.29,28.29,68400.0,15.3541,15.3541,15.3,15.3,68400.0
2009-04-29 09:30:00,28.67,28.74,28.44,28.7,52900.0,15.5055,15.5434,15.3811,15.5217,52900.0
2009-04-29 09:35:00,28.72,28.8,28.67,28.76,36100.0,15.5326,15.5758,15.5055,15.5542,36100.0
2009-04-29 09:40:00,28.78,28.87,28.66,28.74,23000.0,15.565,15.6137,15.5001,15.5434,23000.0
2009-04-29 09:45:00,28.74,28.9,28.73,28.88,33200.0,15.5434,15.6299,15.538,15.6191,33200.0
2009-04-29 09:50:00,28.89,28.89,28.76,28.79,30000.0,15.6245,15.6245,15.5542,15.5704,30000.0
2009-04-29 09:55:00,28.78,28.79,28.71,28.72,19900.0,15.565,15.5704,15.5271,15.5326,19900.0
2009-04-29 10:00:00,28.72,28.78,28.72,28.77,38900.0,15.5326,15.565,15.5326,15.5596,38900.0
2009-04-29 10:05:00,28.77,28.89,28.77,28.87,27800.0,15.5596,15.6245,15.5596,15.6137,27800.0
2009-04-29 10:10:00,28.86,28.92,28.8,28.92,33300.0,15.6083,15.6407,15.5758,15.6407,33300.0
2009-04-29 10:15:00,28.92,29.04,28.92,29.02,44800.0,15.6407,15.7056,15.6407,15.6948,44800.0
2009-04-29 10:20:00,29.02,29.15,29.02,29.14,48000.0,15.6948,15.7651,15.6948,15.7597,48000.0
2009-04-29 10:25:00,29.13,29.21,29.13,29.2,38200.0,15.7543,15.7976,15.7543,15.7921,38200.0
2009-04-29 10:30:00,29.21,29.24,29.14,29.17,76000.0,15.7976,15.8138,15.7597,15.7759,76000.0
2009-04-29 10:35:00,29.15,29.17,29.11,29.12,20400.0,15.7651,15.7759,15.7435,15.7489,20400.0
2009-04-29 10:40:00,29.12,29.14,29.09,29.13,43200.0,15.7489,15.7597,15.7327,15.7543,43200.0
2009-04-29 10:45:00,29.13,29.14,29.07,29.07,15900.0,15.7543,15.7597,15.7218,15.7218,15900.0
2009-04-29 10:50:00,29.09,29.09,29.04,29.04,8400.0,15.7327,15.7327,15.7056,15.7056,8400.0
2009-04-29 10:55:00,29.04,29.05,29.02,29.04,21200.0,15.7056,15.711,15.6948,15.7056,21200.0
2009-04-29 11:00:00,29.03,29.04,29.03,29.03,12100.0,15.7002,15.7056,15.7002,15.7002,12100.0
2009-04-29 11:05:00,29.04,29.06,29.03,29.06,13400.0,15.7056,15.7164,15.7002,15.7164,13400.0
2009-04-29 11:10:00,29.06,29.06,29.03,29.04,18100.0,15.7164,15.7164,15.7002,15.7056,18100.0
2009-04-29 11:15:00,29.04,29.06,29.03,29.06,12800.0,15.7056,15.7164,15.7002,15.7164,12800.0
2009-04-29 11:20:00,29.06,29.13,29.05,29.08,25800.0,15.7164,15.7543,15.711,15.7272,25800.0
2009-04-29 11:25:00,29.08,29.21,29.08,29.15,69500.0,15.7272,15.7976,15.7272,15.7651,69500.0
2009-04-29 11:30:00,29.15,29.16,29.12,29.15,78000.0,15.7651,15.7705,15.7489,15.7651,78000.0
2009-04-29 11:35:00,29.14,29.19,29.14,29.18,52300.0,15.7597,15.7867,15.7597,15.7813,52300.0
2009-04-29 11:40:00,29.17,29.21,29.15,29.18,70100.0,15.7759,15.7976,15.7651,15.7813,70100.0
2009-04-29 11:45:00,29.18,29.22,29.17,29.22,20300.0,15.7813,15.803,15.7759,15.803,20300.0
2009-04-29 11:50:00,29.22,29.23,29.19,29.21,24000.0,15.803,15.8084,15.7867,15.7976,24000.0
2009-04-29 11:55:00,29.21,29.22,29.19,29.2,21400.0,15.7976,15.803,15.7867,15.7921,21400.0
2009-04-29 12:00:00,29.21,29.21,29.19,29.19,27400.0,15.7976,15.7976,15.7867,15.7867,27400.0
2009-04-29 12:05:00,29.19,29.21,29.18,29.19,16700.0,15.7867,15.7976,15.7813,15.7867,16700.0
2009-04-29 12:10:00,29.2,29.2,29.19,29.2,9000.0,15.7921,15.7921,15.7867,15.7921,9000.0
2009-04-29 12:15:00,29.2,29.22,29.2,29.22,9100.0,15.7921,15.803,15.7921,15.803,9100.0
2009-04-29 12:20:00,29.22,29.23,29.2,29.23,21200.0,15.803,15.8084,15.7921,15.8084,21200.0
2009-04-29 12:25:00,29.24,29.25,29.21,29.25,36400.0,15.8138,15.8192,15.7976,15.8192,36400.0
2009-04-29 12:30:00,29.24,29.25,29.19,29.19,28100.0,15.8138,15.8192,15.7867,15.7867,28100.0
2009-04-29 12:35:00,29.2,29.2,29.18,29.18,6500.0,15.7921,15.7921,15.7813,15.7813,6500.0
2009-04-29 12:40:00,29.19,29.27,29.18,29.25,28300.0,15.7867,15.83,15.7813,15.8192,28300.0
2009-04-29 12:45:00,29.24,29.25,29.22,29.24,6700.0,15.8138,15.8192,15.803,15.8138,6700.0
2009-04-29 12:50:00,29.24,29.26,29.23,29.26,10300.0,15.8138,15.8246,15.8084,15.8246,10300.0
2009-04-29 12:55:00,29.26,29.27,29.26,29.27,11000.0,15.8246,15.83,15.8246,15.83,11000.0
2009-04-29 13:00:00,29.26,29.3,29.26,29.29,16300.0,15.8246,15.8462,15.8246,15.8408,16300.0
2009-04-29 13:05:00,29.29,29.32,29.29,29.31,24800.0,15.8408,15.857,15.8408,15.8516,24800.0
2009-04-29 13:10:00,29.3,29.31,29.28,29.28,23900.0,15.8462,15.8516,15.8354,15.8354,23900.0
2009-04-29 13:15:00,29.3,29.3,29.28,29.29,12300.0,15.8462,15.8462,15.8354,15.8408,12300.0
2009-04-29 13:20:00,29.3,29.35,29.27,29.31,46200.0,15.8462,15.8733,15.83,15.8516,46200.0
2009-04-29 13:25:00,29.31,29.43,29.31,29.4,124200.0,15.8516,15.9165,15.8516,15.9003,124200.0
2009-04-29 13:30:00,29.4,29.41,29.31,29.36,52700.0,15.9003,15.9057,15.8516,15.8787,52700.0
2009-04-29 13:35:00,29.36,29.42,29.31,29.36,38700.0,15.8787,15.9111,15.8516,15.8787,38700.0
2009-04-29 13:40:00,29.38,29.39,29.3,29.3,26100.0,15.8895,15.8949,15.8462,15.8462,26100.0
2009-04-29 13:45:00,29.3,29.32,29.29,29.3,26200.0,15.8462,15.857,15.8408,15.8462,26200.0
2009-04-29 13:50:00,29.3,29.3,29.29,29.29,14200.0,15.8462,15.8462,15.8408,15.8408,14200.0
2009-04-29 13:55:00,29.3,29.32,29.29,29.29,20400.0,15.8462,15.857,15.8408,15.8408,20400.0
2009-04-29 14:00:00,29.29,29.31,29.28,29.31,20200.0,15.8408,15.8516,15.8354,15.8516,20200.0
2009-04-29 14:05:00,29.3,29.38,29.29,29.38,13600.0,15.8462,15.8895,15.8408,15.8895,13600.0
2009-04-29 14:10:00,29.37,29.47,29.37,29.47,38600.0,15.8841,15.9382,15.8841,15.9382,38600.0
2009-04-29 14:15:00,29.47,29.65,29.37,29.45,69700.0,15.9382,16.0355,15.8841,15.9274,69700.0
2009-04-29 14:20:00,29.45,29.52,29.32,29.41,64200.0,15.9274,15.9652,15.857,15.9057,64200.0
2009-04-29 14:25:00,29.4,29.54,29.4,29.47,102000.0,15.9003,15.976,15.9003,15.9382,102000.0
2009-04-29 14:30:00,29.47,29.64,29.44,29.57,116200.0,15.9382,16.0301,15.9219,15.9923,116200.0
2009-04-29 14:35:00,29.57,29.63,29.51,29.52,100600.0,15.9923,16.0247,15.9598,15.9652,100600.0
2009-04-29 14:40:00,29.52,29.59,29.51,29.53,76600.0,15.9652,16.0031,15.9598,15.9706,76600.0
2009-04-29 14:45:00,29.54,29.6,29.42,29.47,89400.0,15.976,16.0085,15.9111,15.9382,89400.0
2009-04-29 14:50:00,29.48,29.53,29.43,29.45,84700.0,15.9436,15.9706,15.9165,15.9274,84700.0
2009-04-29 14:55:00,29.44,29.58,29.44,29.5,191000.0,15.9219,15.9977,15.9219,15.9544,191000.0
2009-04-29 15:00:00,29.5,29.5,29.43,29.47,73000.0,15.9544,15.9544,15.9165,15.9382,73000.0
2009-04-29 15:05:00,29.47,29.51,29.41,29.44,75700.0,15.9382,15.9598,15.9057,15.9219,75700.0
2009-04-29 15:10:00,29.44,29.55,29.42,29.51,70100.0,15.9219,15.9814,15.9111,15.9598,70100.0
2009-04-29 15:15:00,29.52,29.56,29.43,29.54,89200.0,15.9652,15.9868,15.9165,15.976,89200.0
2009-04-29 15:20:00,29.54,29.62,29.5,29.5,111800.0,15.976,16.0193,15.9544,15.9544,111800.0
2009-04-29 15:25:00,29.51,29.62,29.46,29.57,121100.0,15.9598,16.0193,15.9328,15.9923,121100.0
2009-04-29 15:30:00,29.57,29.61,29.45,29.59,119200.0,15.9923,16.0139,15.9274,16.0031,119200.0
2009-04-29 15:35:00,29.58,29.63,29.53,29.6,109600.0,15.9977,16.0247,15.9706,16.0085,109600.0
2009-04-29 15:40:00,29.6,29.63,29.56,29.57,127400.0,16.0085,16.0247,15.9868,15.9923,127400.0
2009-04-29 15:45:00,29.57,29.58,29.38,29.45,242200.0,15.9923,15.9977,15.8895,15.9274,242200.0
2009-04-29 15:50:00,29.46,29.52,29.39,29.52,219100.0,15.9328,15.9652,15.8949,15.9652,219100.0
2009-04-29 15:55:00,29.52,29.65,29.51,29.61,228700.0,15.9652,16.0355,15.9598,16.0139,228700.0
2009-04-30 09:30:00,29.87,29.9,29.71,29.72,33900.0,16.1545,16.1707,16.068,16.0734,33900.0
2009-04-30 09:35:00,29.76,29.89,29.75,29.89,26700.0,16.095,16.1653,16.0896,16.1653,26700.0
2009-04-30 09:40:00,29.89,29.96,29.83,29.96,23200.0,16.1653,16.2032,16.1329,16.2032,23200.0
2009-04-30 09:45:00,29.96,29.97,29.86,29.88,36100.0,16.2032,16.2086,16.1491,16.1599,36100.0
2009-04-30 09:50:00,29.87,30.01,29.86,30.0,16300.0,16.1545,16.2302,16.1491,16.2248,16300.0
2009-04-30 09:55:00,30.0,30.04,29.96,30.02,34300.0,16.2248,16.2464,16.2032,16.2356,34300.0
2009-04-30 10:00:00,30.03,30.06,30.0,30.03,29400.0,16.241,16.2573,16.2248,16.241,29400.0
2009-04-30 10:05:00,30.03,30.12,29.98,29.98,40800.0,16.241,16.2897,16.214,16.214,40800.0
2009-04-30 10:10:00,29.98,30.03,29.95,29.95,31800.0,16.214,16.241,16.1978,16.1978,31800.0
2009-04-30 10:15:00,29.95,29.95,29.81,29.81,24900.0,16.1978,16.1978,16.1221,16.1221,24900.0
2009-04-30 10:20:00,29.8,29.8,29.71,29.71,24300.0,16.1166,16.1166,16.068,16.068,24300.0
2009-04-30 10:25:00,29.71,29.8,29.71,29.75,16400.0,16.068,16.1166,16.068,16.0896,16400.0
2009-04-30 10:30:00,29.74,29.77,29.71,29.73,23100.0,16.0842,16.1004,16.068,16.0788,23100.0
2009-04-30 10:35:00,29.74,29.82,29.69,29.71,30800.0,16.0842,16.1275,16.0572,16.068,30800.0
2009-04-30 10:40:00,29.7,29.74,29.66,29.73,13700.0,16.0626,16.0842,16.0409,16.0788,13700.0
2009-04-30 10:45:00,29.73,29.83,29.69,29.82,17800.0,16.0788,16.1329,16.0572,16.1275,17800.0
2009-04-30 10:50:00,29.83,29.98,29.83,29.95,30700.0,16.1329,16.214,16.1329,16.1978,30700.0
2009-04-30 10:55:00,29.95,29.96,29.93,29.93,12000.0,16.1978,16.2032,16.187,16.187,12000.0
2009-04-30 11:00:00,29.93,29.95,29.92,29.94,4100.0,16.187,16.1978,16.1815,16.1924,4100.0
2009-04-30 11:05:00,29.93,29.94,29.87,29.88,20300.0,16.187,16.1924,16.1545,16.1599,20300.0
2009-04-30 11:10:00,29.88,29.93,29.87,29.91,15500.0,16.1599,16.187,16.1545,16.1761,15500.0
2009-04-30 11:15:00,29.91,29.92,29.84,29.84,18600.0,16.1761,16.1815,16.1383,16.1383,18600.0
2009-04-30 11:20:00,29.84,29.84,29.79,29.82,13400.0,16.1383,16.1383,16.1112,16.1275,13400.0
2009-04-30 11:25:00,29.79,29.81,29.7,29.71,62900.0,16.1112,16.1221,16.0626,16.068,62900.0
2009-04-30 11:30:00,29.71,29.71,29.52,29.52,40000.0,16.068,16.068,15.9652,15.9652,40000.0
2009-04-30 11:35:00,29.52,29.52,29.48,29.48,16800.0,15.9652,15.9652,15.9436,15.9436,16800.0
2009-04-30 11:40:00,29.47,29.49,29.41,29.48,24700.0,15.9382,15.949,15.9057,15.9436,24700.0
2009-04-30 11:45:00,29.48,29.57,29.46,29.57,22100.0,15.9436,15.9923,15.9328,15.9923,22100.0
2009-04-30 11:50:00,29.57,29.57,29.34,29.34,20400.0,15.9923,15.9923,15.8679,15.8679,20400.0
2009-04-30 11:55:00,29.33,29.45,29.33,29.45,18700.0,15.8625,15.9274,15.8625,15.9274,18700.0
2009-04-30 12:00:00,29.45,29.54,29.41,29.41,22600.0,15.9274,15.976,15.9057,15.9057,22600.0
2009-04-30 12:05:00,29.41,29.44,29.4,29.44,10800.0,15.9057,15.9219,15.9003,15.9219,10800.0
2009-04-30 12:10:00,29.45,29.55,29.44,29.53,13200.0,15.9274,15.9814,15.9219,15.9706,13200.0
2009-04-30 12:15:00,29.51,29.54,29.46,29.54,11300.0,15.9598,15.976,15.9328,15.976,11300.0
2009-04-30 12:20:00,29.54,29.61,29.52,29.52,15100.0,15.976,16.0139,15.9652,15.9652,15100.0
2009-04-30 12:25:00,29.52,29.6,29.51,29.59,20700.0,15.9652,16.0085,15.9598,16.0031,20700.0
2009-04-30 12:30:00,29.59,29.6,29.4,29.44,41200.0,16.0031,16.0085,15.9003,15.9219,41200.0
2009-04-30 12:35:00,29.43,29.47,29.42,29.46,12200.0,15.9165,15.9382,15.9111,15.9328,12200.0
2009-04-30 12:40:00,29.45,29.49,29.42,29.43,12500.0,15.9274,15.949,15.9111,15.9165,12500.0
2009-04-30 12:45:00,29.43,29.44,29.37,29.38,11400.0,15.9165,15.9219,15.8841,15.8895,11400.0
2009-04-30 12:50:00,29.38,29.41,29.35,29.41,16300.0,15.8895,15.9057,15.8733,15.9057,16300.0
2009-04-30 12:55:00,29.4,29.48,29.34,29.48,21000.0,15.9003,15.9436,15.8679,15.9436,21000.0
2009-04-30 13:00:00,29.47,29.54,29.42,29.51,13900.0,15.9382,15.976,15.9111,15.9598,13900.0
2009-04-30 13:05:00,29.51,29.58,29.49,29.56,15300.0,15.9598,15.9977,15.949,15.9868,15300.0
2009-04-30 13:10:00,29.56,29.6,29.54,29.6,15200.0,15.9868,16.0085,15.976,16.0085,15200.0
2009-04-30 13:15:00,29.59,29.62,29.57,29.57,24700.0,16.0031,16.0193,15.9923,15.9923,24700.0
2009-04-30 13:20:00,29.57,29.62,29.54,29.62,37300.0,15.9923,16.0193,15.976,16.0193,37300.0
2009-04-30 13:25:00,29.61,29.67,29.59,29.66,22400.0,16.0139,16.0463,16.0031,16.0409,22400.0
2009-04-30 13:30:00,29.65,29.68,29.57,29.68,27900.0,16.0355,16.0517,15.9923,16.0517,27900.0
2009-04-30 13:35:00,29.67,29.67,29.65,29.65,10500.0,16.0463,16.0463,16.0355,16.0355,10500.0
2009-04-30 13:40:00,29.65,29.73,29.64,29.71,47900.0,16.0355,16.0788,16.0301,16.068,47900.0
2009-04-30 13:45:00,29.71,29.72,29.65,29.66,16700.0,16.068,16.0734,16.0355,16.0409,16700.0
2009-04-30 13:50:00,29.66,29.72,29.64,29.7,13600.0,16.0409,16.0734,16.0301,16.0626,13600.0
2009-04-30 13:55:00,29.72,29.78,29.7,29.76,26000.0,16.0734,16.1058,16.0626,16.095,26000.0
2009-04-30 14:00:00,29.76,29.81,29.75,29.8,23600.0,16.095,16.1221,16.0896,16.1166,23600.0
2009-04-30 14:05:00,29.8,29.8,29.72,29.75,17100.0,16.1166,16.1166,16.0734,16.0896,17100.0
2009-04-30 14:10:00,29.75,29.76,29.69,29.7,18800.0,16.0896,16.095,16.0572,16.0626,18800.0
2009-04-30 14:15:00,29.69,29.7,29.62,29.68,77800.0,16.0572,16.0626,16.0193,16.0517,77800.0
2009-04-30 14:20:00,29.68,29.73,29.68,29.73,16500.0,16.0517,16.0788,16.0517,16.0788,16500.0
2009-04-30 14:25:00,29.73,29.74,29.71,29.73,16800.0,16.0788,16.0842,16.068,16.0788,16800.0
2009-04-30 14:30:00,29.73,29.73,29.68,29.69,18000.0,16.0788,16.0788,16.0517,16.0572,18000.0
2009-04-30 14:35:00,29.7,29.73,29.69,29.73,11000.0,16.0626,16.0788,16.0572,16.0788,11000.0
2009-04-30 14:40:00,29.73,29.74,29.64,29.66,19200.0,16.0788,16.0842,16.0301,16.0409,19200.0
2009-04-30 14:45:00,29.66,29.66,29.59,29.62,25600.0,16.0409,16.0409,16.0031,16.0193,25600.0
2009-04-30 14:50:00,29.62,29.69,29.57,29.68,30600.0,16.0193,16.0572,15.9923,16.0517,30600.0
2009-04-30 14:55:00,29.68,29.69,29.63,29.67,20000.0,16.0517,16.0572,16.0247,16.0463,20000.0
2009-04-30 15:00:00,29.66,29.68,29.57,29.59,48800.0,16.0409,16.0517,15.9923,16.0031,48800.0
2009-04-30 15:05:00,29.59,29.61,29.5,29.59,49800.0,16.0031,16.0139,15.9544,16.0031,49800.0
2009-04-30 15:10:00,29.59,29.65,29.57,29.63,62400.0,16.0031,16.0355,15.9923,16.0247,62400.0
2009-04-30 15:15:00,29.63,29.68,29.5,29.53,65100.0,16.0247,16.0517,15.9544,15.9706,65100.0
2009-04-30 15:20:00,29.53,29.69,29.5,29.68,50300.0,15.9706,16.0572,15.9544,16.0517,50300.0
2009-04-30 15:25:00,29.67,29.74,29.63,29.72,41200.0,16.0463,16.0842,16.0247,16.0734,41200.0
2009-04-30 15:30:00,29.72,29.81,29.71,29.79,64300.0,16.0734,16.1221,16.068,16.1112,64300.0
2009-04-30 15:35:00,29.79,29.83,29.75,29.79,57000.0,16.1112,16.1329,16.0896,16.1112,57000.0
2009-04-30 15:40:00,29.79,29.93,29.78,29.93,108500.0,16.1112,16.187,16.1058,16.187,108500.0
2009-04-30 15:45:00,29.92,29.99,29.91,29.95,90900.0,16.1815,16.2194,16.1761,16.1978,90900.0
2009-04-30 15:50:00,29.94,29.97,29.81,29.86,139100.0,16.1924,16.2086,16.1221,16.1491,139100.0
2009-04-30 15:55:00,29.85,29.93,29.76,29.84,191400.0,16.1437,16.187,16.095,16.1383,191400.0
2009-05-01 09:30:00,29.99,30.07,29.84,29.91,21900.0,16.2194,16.2627,16.1383,16.1761,21900.0
2009-05-01 09:35:00,29.9,30.12,29.9,30.1,24400.0,16.1707,16.2897,16.1707,16.2789,24400.0
2009-05-01 09:40:00,30.1,30.15,30.07,30.11,49500.0,16.2789,16.3059,16.2627,16.2843,49500.0
2009-05-01 09:45:00,30.11,30.2,30.08,30.16,35600.0,16.2843,16.333,16.2681,16.3113,35600.0
2009-05-01 09:50:00,30.19,30.2,30.06,30.17,28600.0,16.3276,16.333,16.2573,16.3168,28600.0
2009-05-01 09:55:00,30.18,30.25,30.18,30.23,32200.0,16.3222,16.36,16.3222,16.3492,32200.0
2009-05-01 10:00:00,30.23,30.24,30.04,30.11,70800.0,16.3492,16.3546,16.2464,16.2843,70800.0
2009-05-01 10:05:00,30.11,30.11,29.99,30.0,34800.0,16.2843,16.2843,16.2194,16.2248,34800.0
2009-05-01 10:10:00,30.0,30.08,29.99,30.07,32000.0,16.2248,16.2681,16.2194,16.2627,32000.0
2009-05-01 10:15:00,30.08,30.13,30.06,30.06,30800.0,16.2681,16.2951,16.2573,16.2573,30800.0
2009-05-01 10:20:00,30.08,30.15,30.07,30.13,22800.0,16.2681,16.3059,16.2627,16.2951,22800.0
2009-05-01 10:25:00,30.13,30.13,30.08,30.11,28300.0,16.2951,16.2951,16.2681,16.2843,28300.0
2009-05-01 10:30:00,30.11,30.16,30.1,30.16,16200.0,16.2843,16.3113,16.2789,16.3113,16200.0
2009-05-01 10:35:00,30.14,30.31,30.13,30.29,39500.0,16.3005,16.3925,16.2951,16.3816,39500.0
2009-05-01 10:40:00,30.29,30.33,30.26,30.33,23600.0,16.3816,16.4033,16.3654,16.4033,23600.0
2009-05-01 10:45:00,30.33,30.38,30.33,30.33,33800.0,16.4033,16.4303,16.4033,16.4033,33800.0
2009-05-01 10:50:00,30.34,30.49,30.33,30.48,35900.0,16.4087,16.4898,16.4033,16.4844,35900.0
2009-05-01 10:55:00,30.48,30.49,30.45,30.45,26400.0,16.4844,16.4898,16.4682,16.4682,26400.0
2009-05-01 11:00:00,30.46,30.48,30.44,30.48,45900.0,16.4736,16.4844,16.4628,16.4844,45900.0
2009-05-01 11:05:00,30.49,30.57,30.47,30.57,48300.0,16.4898,16.5331,16.479,16.5331,48300.0
2009-05-01 11:10:00,30.58,30.67,30.57,30.6,62300.0,16.5385,16.5872,16.5331,16.5493,62300.0
2009-05-01 11:15:00,30.6,30.62,30.53,30.56,46900.0,16.5493,16.5601,16.5114,16.5277,46900.0
2009-05-01 11:20:00,30.55,30.59,30.54,30.56,34100.0,16.5223,16.5439,16.5169,16.5277,34100.0
2009-05-01 11:25:00,30.55,30.58,30.53,30.54,26600.0,16.5223,16.5385,16.5114,16.5169,26600.0
2009-05-01 11:30:00,30.54,30.55,30.44,30.45,33500.0,16.5169,16.5223,16.4628,16.4682,33500.0
2009-05-01 11:35:00,30.45,30.45,30.4,30.45,28200.0,16.4682,16.4682,16.4411,16.4682,28200.0
2009-05-01 11:40:00,30.45,30.45,30.37,30.37,19900.0,16.4682,16.4682,16.4249,16.4249,19900.0
2009-05-01 11:45:00,30.38,30.38,30.31,30.31,20300.0,16.4303,16.4303,16.3925,16.3925,20300.0
2009-05-01 11:50:00,30.31,30.32,30.28,30.3,20200.0,16.3925,16.3979,16.3762,16.3871,20200.0
2009-05-01 11:55:00,30.31,30.31,30.26,30.28,16100.0,16.3925,16.3925,16.3654,16.3762,16100.0
2009-05-01 12:00:00,30.28,30.29,30.24,30.24,15100.0,16.3762,16.3816,16.3546,16.3546,15100.0
2009-05-01 12:05:00,30.25,30.31,30.25,30.29,25200.0,16.36,16.3925,16.36,16.3816,25200.0
2009-05-01 12:10:00,30.29,30.35,30.28,30.32,26000.0,16.3816,16.4141,16.3762,16.3979,26000.0
2009-05-01 12:15:00,30.33,30.39,30.32,30.38,15800.0,16.4033,16.4357,16.3979,16.4303,15800.0
2009-05-01 12:20:00,30.38,30.4,30.36,30.4,10200.0,16.4303,16.4411,16.4195,16.4411,10200.0
2009-05-01 12:25:00,30.4,30.5,30.39,30.49,50700.0,16.4411,16.4952,16.4357,16.4898,50700.0
2009-05-01 12:30:00,30.48,30.59,30.47,30.57,43500.0,16.4844,16.5439,16.479,16.5331,43500.0
2009-05-01 12:35:00,30.58,30.7,30.57,30.7,36600.0,16.5385,16.6034,16.5331,16.6034,36600.0
2009-05-01 12:40:00,30.69,30.7,30.57,30.57,31000.0,16.598,16.6034,16.5331,16.5331,31000.0
2009-05-01 12:45:00,30.57,30.58,30.5,30.51,27300.0,16.5331,16.5385,16.4952,16.5006,27300.0
2009-05-01 12:50:00,30.52,30.57,30.44,30.44,37100.0,16.506,16.5331,16.4628,16.4628,37100.0
2009-05-01 12:55:00,30.45,30.52,30.45,30.47,21300.0,16.4682,16.506,16.4682,16.479,21300.0
2009-05-01 13:00:00,30.47,30.48,30.44,30.45,18200.0,16.479,16.4844,16.4628,16.4682,18200.0
2009-05-01 13:05:00,30.45,30.48,30.43,30.48,49500.0,16.4682,16.4844,16.4574,16.4844,49500.0
2009-05-01 13:10:00,30.47,30.51,30.47,30.51,17800.0,16.479,16.5006,16.479,16.5006,17800.0
2009-05-01 13:15:00,30.5,30.58,30.5,30.57,22100.0,16.4952,16.5385,16.4952,16.5331,22100.0
2009-05-01 13:20:00,30.58,30.61,30.58,30.61,58000.0,16.5385,16.5547,16.5385,16.5547,58000.0
2009-05-01 13:25:00,30.61,30.62,30.6,30.61,23400.0,16.5547,16.5601,16.5493,16.5547,23400.0
2009-05-01 13:30:00,30.61,30.62,30.56,30.57,42700.0,16.5547,16.5601,16.5277,16.5331,42700.0
2009-05-01 13:35:00,30.58,30.72,30.55,30.67,33800.0,16.5385,16.6142,16.5223,16.5872,33800.0
2009-05-01 13:40:00,30.67,30.72,30.66,30.67,25900.0,16.5872,16.6142,16.5818,16.5872,25900.0
2009-05-01 13:45:00,30.68,30.7,30.67,30.68,15900.0,16.5926,16.6034,16.5872,16.5926,15900.0
2009-05-01 13:50:00,30.68,30.69,30.64,30.65,16200.0,16.5926,16.598,16.5709,16.5763,16200.0
2009-05-01 13:55:00,30.65,30.67,30.64,30.64,28500.0,16.5763,16.5872,16.5709,16.5709,28500.0
2009-05-01 14:00:00,30.65,30.68,30.65,30.68,31800.0,16.5763,16.5926,16.5763,16.5926,31800.0
2009-05-01 14:05:00,30.68,30.72,30.67,30.72,37700.0,16.5926,16.6142,16.5872,16.6142,37700.0
2009-05-01 14:10:00,30.72,30.74,30.7,30.7,23500.0,16.6142,16.625,16.6034,16.6034,23500.0
2009-05-01 14:15:00,30.7,30.73,30.7,30.71,20600.0,16.6034,16.6196,16.6034,16.6088,20600.0
2009-05-01 14:20:00,30.71,30.72,30.68,30.71,57800.0,16.6088,16.6142,16.5926,16.6088,57800.0
2009-05-01 14:25:00,30.71,30.72,30.7,30.7,30800.0,16.6088,16.6142,16.6034,16.6034,30800.0
2009-05-01 14:30:00,30.71,30.76,30.67,30.76,56400.0,16.6088,16.6358,16.5872,16.6358,56400.0
2009-05-01 14:35:00,30.75,30.79,30.75,30.76,35800.0,16.6304,16.6521,16.6304,16.6358,35800.0
2009-05-01 14:40:00,30.75,30.76,30.71,30.76,26400.0,16.6304,16.6358,16.6088,16.6358,26400.0
2009-05-01 14:45:00,30.76,30.79,30.74,30.74,31100.0,16.6358,16.6521,16.625,16.625,31100.0
2009-05-01 14:50:00,30.75,30.76,30.74,30.76,18900.0,16.6304,16.6358,16.625,16.6358,18900.0
2009-05-01 14:55:00,30.76,30.79,30.75,30.78,25200.0,16.6358,16.6521,16.6304,16.6467,25200.0
2009-05-01 15:00:00,30.78,30.8,30.76,30.8,35800.0,16.6467,16.6575,16.6358,16.6575,35800.0
2009-05-01 15:05:00,30.79,30.83,30.78,30.81,53700.0,16.6521,16.6737,16.6467,16.6629,53700.0
2009-05-01 15:10:00,30.81,30.82,30.72,30.72,66400.0,16.6629,16.6683,16.6142,16.6142,66400.0
2009-05-01 15:15:00,30.73,30.78,30.68,30.74,49800.0,16.6196,16.6467,16.5926,16.625,49800.0
2009-05-01 15:20:00,30.74,30.81,30.73,30.8,31200.0,16.625,16.6629,16.6196,16.6575,31200.0
2009-05-01 15:25:00,30.8,30.8,30.75,30.75,54000.0,16.6575,16.6575,16.6304,16.6304,54000.0
2009-05-01 15:30:00,30.76,30.8,30.7,30.78,78200.0,16.6358,16.6575,16.6034,16.6467,78200.0
2009-05-01 15:35:00,30.77,30.92,30.77,30.91,69900.0,16.6412,16.7224,16.6412,16.717,69900.0
2009-05-01 15:40:00,30.92,30.95,30.87,30.93,107000.0,16.7224,16.7386,16.6953,16.7278,107000.0
2009-05-01 15:45:00,30.93,30.97,30.84,30.94,85800.0,16.7278,16.7494,16.6791,16.7332,85800.0
2009-05-01 15:50:00,30.92,30.99,30.87,30.96,140400.0,16.7224,16.7602,16.6953,16.744,140400.0
2009-05-01 15:55:00,30.95,31.2,30.93,31.09,214000.0,16.7386,16.8738,16.7278,16.8143,214000.0
2009-05-04 09:30:00,31.77,31.77,31.0,31.43,120100.0,17.1821,17.1821,16.7656,16.9982,120100.0
2009-05-04 09:35:00,31.44,31.5,31.1,31.48,93000.0,17.0036,17.0361,16.8197,17.0252,93000.0
2009-05-04 09:40:00,31.48,31.67,31.44,31.49,118600.0,17.0252,17.128,17.0036,17.0306,118600.0
2009-05-04 09:45:00,31.5,31.57,31.36,31.5,117800.0,17.0361,17.0739,16.9603,17.0361,117800.0
2009-05-04 09:50:00,31.5,31.51,31.26,31.33,85300.0,17.0361,17.0415,16.9063,16.9441,85300.0
2009-05-04 09:55:00,31.33,31.33,31.05,31.07,123700.0,16.9441,16.9441,16.7927,16.8035,123700.0
2009-05-04 10:00:00,31.06,31.53,31.05,31.2,140500.0,16.7981,17.0523,16.7927,16.8738,140500.0
2009-05-04 10:05:00,31.2,31.5,31.17,31.41,48800.0,16.8738,17.0361,16.8576,16.9874,48800.0
2009-05-04 10:10:00,31.41,31.44,31.37,31.4,44500.0,16.9874,17.0036,16.9657,16.982,44500.0
2009-05-04 10:15:00,31.39,31.4,31.26,31.3,26000.0,16.9766,16.982,16.9063,16.9279,26000.0
2009-05-04 10:20:00,31.3,31.34,31.27,31.34,45500.0,16.9279,16.9495,16.9117,16.9495,45500.0
2009-05-04 10:25:00,31.35,31.4,31.34,31.38,15100.0,16.9549,16.982,16.9495,16.9712,15100.0
2009-05-04 10:30:00,31.4,31.4,31.21,31.27,23700.0,16.982,16.982,16.8792,16.9117,23700.0
2009-05-04 10:35:00,31.26,31.35,31.26,31.26,19700.0,16.9063,16.9549,16.9063,16.9063,19700.0
2009-05-04 10:40:00,31.25,31.25,31.1,31.17,43500.0,16.9008,16.9008,16.8197,16.8576,43500.0
2009-05-04 10:45:00,31.18,31.21,31.15,31.2,15000.0,16.863,16.8792,16.8468,16.8738,15000.0
2009-05-04 10:50:00,31.2,31.28,31.2,31.28,15400.0,16.8738,16.9171,16.8738,16.9171,15400.0
2009-05-04 10:55:00,31.27,31.41,31.27,31.38,37300.0,16.9117,16.9874,16.9117,16.9712,37300.0
2009-05-04 11:00:00,31.38,31.47,31.38,31.44,63900.0,16.9712,17.0198,16.9712,17.0036,63900.0
2009-05-04 11:05:00,31.45,31.45,31.4,31.42,42100.0,17.009,17.009,16.982,16.9928,42100.0
2009-05-04 11:10:00,31.42,31.58,31.42,31.58,26900.0,16.9928,17.0793,16.9928,17.0793,26900.0
2009-05-04 11:15:00,31.58,31.65,31.58,31.65,27800.0,17.0793,17.1172,17.0793,17.1172,27800.0
2009-05-04 11:20:00,31.64,31.65,31.45,31.48,26600.0,17.1118,17.1172,17.009,17.0252,26600.0
2009-05-04 11:25:00,31.47,31.54,31.47,31.49,25000.0,17.0198,17.0577,17.0198,17.0306,25000.0
2009-05-04 11:30:00,31.49,31.49,31.37,31.4,23500.0,17.0306,17.0306,16.9657,16.982,23500.0
2009-05-04 11:35:00,31.4,31.46,31.36,31.37,18600.0,16.982,17.0144,16.9603,16.9657,18600.0
2009-05-04 11:40:00,31.37,31.4,31.34,31.38,15800.0,16.9657,16.982,16.9495,16.9712,15800.0
2009-05-04 11:45:00,31.38,31.43,31.38,31.41,15600.0,16.9712,16.9982,16.9712,16.9874,15600.0
2009-05-04 11:50:00,31.41,31.41,31.29,31.29,14800.0,16.9874,16.9874,16.9225,16.9225,14800.0
2009-05-04 11:55:00,31.29,31.33,31.23,31.23,24700.0,16.9225,16.9441,16.89,16.89,24700.0
2009-05-04 12:00:00,31.24,31.29,31.18,31.29,21900.0,16.8954,16.9225,16.863,16.9225,21900.0
2009-05-04 12:05:00,31.29,31.31,31.11,31.11,13100.0,16.9225,16.9333,16.8251,16.8251,13100.0
2009-05-04 12:10:00,31.11,31.12,31.04,31.1,24100.0,16.8251,16.8305,16.7873,16.8197,24100.0
2009-05-04 12:15:00,31.11,31.13,31.08,31.11,14800.0,16.8251,16.8359,16.8089,16.8251,14800.0
2009-05-04 12:20:00,31.11,31.13,31.05,31.1,17600.0,16.8251,16.8359,16.7927,16.8197,17600.0
2009-05-04 12:25:00,31.11,31.16,31.06,31.1,16200.0,16.8251,16.8522,16.7981,16.8197,16200.0
2009-05-04 12:30:00,31.11,31.13,31.05,31.08,14400.0,16.8251,16.8359,16.7927,16.8089,14400.0
2009-05-04 12:35:00,31.09,31.17,31.08,31.15,7700.0,16.8143,16.8576,16.8089,16.8468,7700.0
2009-05-04 12:40:00,31.15,31.25,31.13,31.25,11200.0,16.8468,16.9008,16.8359,16.9008,11200.0
2009-05-04 12:45:00,31.24,31.27,31.22,31.22,9900.0,16.8954,16.9117,16.8846,16.8846,9900.0
2009-05-04 12:50:00,31.22,31.23,31.16,31.17,104500.0,16.8846,16.89,16.8522,16.8576,104500.0
2009-05-04 12:55:00,31.16,31.16,31.0,31.02,41900.0,16.8522,16.8522,16.7656,16.7765,41900.0
2009-05-04 13:00:00,31.02,31.08,31.01,31.06,24900.0,16.7765,16.8089,16.771,16.7981,24900.0
2009-05-04 13:05:00,31.05,31.07,30.96,30.96,41700.0,16.7927,16.8035,16.744,16.744,41700.0
2009-05-04 13:10:00,30.96,30.96,30.91,30.93,18100.0,16.744,16.744,16.717,16.7278,18100.0
2009-05-04 13:15:00,30.93,30.93,30.81,30.81,39100.0,16.7278,16.7278,16.6629,16.6629,39100.0
2009-05-04 13:20:00,30.81,30.88,30.77,30.84,58300.0,16.6629,16.7007,16.6412,16.6791,58300.0
2009-05-04 13:25:00,30.84,30.85,30.77,30.78,20800.0,16.6791,16.6845,16.6412,16.6467,20800.0
2009-05-04 13:30:00,30.78,30.9,30.78,30.9,29500.0,16.6467,16.7116,16.6467,16.7116,29500.0
2009-05-04 13:35:00,30.9,30.9,30.81,30.81,29200.0,16.7116,16.7116,16.6629,16.6629,29200.0
2009-05-04 13:40:00,30.83,30.93,30.81,30.92,42200.0,16.6737,16.7278,16.6629,16.7224,42200.0
2009-05-04 13:45:00,30.93,31.0,30.91,30.99,15500.0,16.7278,16.7656,16.717,16.7602,15500.0
2009-05-04 13:50:00,31.0,31.0,30.83,30.84,39000.0,16.7656,16.7656,16.6737,16.6791,39000.0
2009-05-04 13:55:00,30.83,30.86,30.79,30.85,30200.0,16.6737,16.6899,16.6521,16.6845,30200.0
2009-05-04 14:00:00,30.83,30.95,30.8,30.9,22100.0,16.6737,16.7386,16.6575,16.7116,22100.0
2009-05-04 14:05:00,30.9,30.95,30.88,30.9,22600.0,16.7116,16.7386,16.7007,16.7116,22600.0
2009-05-04 14:10:00,30.89,30.98,30.86,30.96,24300.0,16.7061,16.7548,16.6899,16.744,24300.0
2009-05-04 14:15:00,30.97,31.04,30.96,31.03,13400.0,16.7494,16.7873,16.744,16.7819,13400.0
2009-05-04 14:20:00,31.03,31.08,31.0,31.05,34300.0,16.7819,16.8089,16.7656,16.7927,34300.0
2009-05-04 14:25:00,31.05,31.15,31.02,31.09,38100.0,16.7927,16.8468,16.7765,16.8143,38100.0
2009-05-04 14:30:00,31.14,31.14,31.08,31.09,46300.0,16.8414,16.8414,16.8089,16.8143,46300.0
2009-05-04 14:35:00,31.1,31.14,31.07,31.14,30300.0,16.8197,16.8414,16.8035,16.8414,30300.0
2009-05-04 14:40:00,31.14,31.17,31.07,31.14,31200.0,16.8414,16.8576,16.8035,16.8414,31200.0
2009-05-04 14:45:00,31.14,31.16,31.1,31.12,45700.0,16.8414,16.8522,16.8197,16.8305,45700.0
2009-05-04 14:50:00,31.12,31.17,31.08,31.13,36900.0,16.8305,16.8576,16.8089,16.8359,36900.0
2009-05-04 14:55:00,31.14,31.17,31.12,31.15,34900.0,16.8414,16.8576,16.8305,16.8468,34900.0
2009-05-04 15:00:00,31.16,31.17,31.1,31.13,45500.0,16.8522,16.8576,16.8197,16.8359,45500.0
2009-05-04 15:05:00,31.13,31.15,31.1,31.13,29900.0,16.8359,16.8468,16.8197,16.8359,29900.0
2009-05-04 15:10:00,31.13,31.17,31.1,31.13,36500.0,16.8359,16.8576,16.8197,16.8359,36500.0
2009-05-04 15:15:00,31.13,31.17,31.11,31.16,42700.0,16.8359,16.8576,16.8251,16.8522,42700.0
2009-05-04 15:20:00,31.16,31.17,31.12,31.16,36100.0,16.8522,16.8576,16.8305,16.8522,36100.0
2009-05-04 15:25:00,31.15,31.2,31.13,31.19,44600.0,16.8468,16.8738,16.8359,16.8684,44600.0
2009-05-04 15:30:00,31.18,31.19,31.07,31.15,72100.0,16.863,16.8684,16.8035,16.8468,72100.0
2009-05-04 15:35:00,31.15,31.17,31.1,31.1,62500.0,16.8468,16.8576,16.8197,16.8197,62500.0
2009-05-04 15:40:00,31.1,31.21,31.1,31.15,97700.0,16.8197,16.8792,16.8197,16.8468,97700.0
2009-05-04 15:45:00,31.15,31.26,31.12,31.15,116300.0,16.8468,16.9063,16.8305,16.8468,116300.0
2009-05-04 15:50:00,31.15,31.23,31.11,31.22,129500.0,16.8468,16.89,16.8251,16.8846,129500.0
2009-05-04 15:55:00,31.22,31.41,31.17,31.4,150800.0,16.8846,16.9874,16.8576,16.982,150800.0
2009-05-05 09:30:00,31.34,31.44,31.15,31.18,19000.0,16.9495,17.0036,16.8468,16.863,19000.0
2009-05-05 09:35:00,31.15,31.18,31.03,31.15,24100.0,16.8468,16.863,16.7819,16.8468,24100.0
2009-05-05 09:40:00,31.15,31.21,31.02,31.21,42000.0,16.8468,16.8792,16.7765,16.8792,42000.0
2009-05-05 09:45:00,31.2,31.42,31.13,31.39,27100.0,16.8738,16.9928,16.8359,16.9766,27100.0
2009-05-05 09:50:00,31.43,31.44,31.16,31.19,25100.0,16.9982,17.0036,16.8522,16.8684,25100.0
2009-05-05 09:55:00,31.19,31.23,31.12,31.19,27900.0,16.8684,16.89,16.8305,16.8684,27900.0
2009-05-05 10:00:00,31.19,31.25,30.98,30.99,49200.0,16.8684,16.9008,16.7548,16.7602,49200.0
2009-05-05 10:05:00,30.97,31.02,30.89,30.89,57000.0,16.7494,16.7765,16.7061,16.7061,57000.0
2009-05-05 10:10:00,30.92,30.96,30.9,30.9,19500.0,16.7224,16.744,16.7116,16.7116,19500.0
2009-05-05 10:15:00,30.9,30.93,30.8,30.8,24400.0,16.7116,16.7278,16.6575,16.6575,24400.0
2009-05-05 10:20:00,30.8,30.87,30.69,30.7,90400.0,16.6575,16.6953,16.598,16.6034,90400.0
2009-05-05 10:25:00,30.69,30.75,30.65,30.71,37900.0,16.598,16.6304,16.5763,16.6088,37900.0
2009-05-05 10:30:00,30.71,30.78,30.68,30.72,35800.0,16.6088,16.6467,16.5926,16.6142,35800.0
2009-05-05 10:35:00,30.72,30.73,30.6,30.6,48800.0,16.6142,16.6196,16.5493,16.5493,48800.0
2009-05-05 10:40:00,30.6,30.65,30.58,30.62,62100.0,16.5493,16.5763,16.5385,16.5601,62100.0
2009-05-05 10:45:00,30.62,30.68,30.62,30.66,20600.0,16.5601,16.5926,16.5601,16.5818,20600.0
2009-05-05 10:50:00,30.67,30.7,30.65,30.69,24000.0,16.5872,16.6034,16.5763,16.598,24000.0
2009-05-05 10:55:00,30.67,30.69,30.64,30.66,36300.0,16.5872,16.598,16.5709,16.5818,36300.0
2009-05-05 11:00:00,30.66,30.72,30.66,30.7,24300.0,16.5818,16.6142,16.5818,16.6034,24300.0
2009-05-05 11:05:00,30.72,30.74,30.66,30.66,36600.0,16.6142,16.625,16.5818,16.5818,36600.0
2009-05-05 11:10:00,30.66,30.67,30.62,30.62,9000.0,16.5818,16.5872,16.5601,16.5601,9000.0
2009-05-05 11:15:00,30.62,30.72,30.62,30.72,23400.0,16.5601,16.6142,16.5601,16.6142,23400.0
2009-05-05 11:20:00,30.71,30.88,30.71,30.87,31700.0,16.6088,16.7007,16.6088,16.6953,31700.0
2009-05-05 11:25:00,30.87,30.88,30.83,30.84,17000.0,16.6953,16.7007,16.6737,16.6791,17000.0
2009-05-05 11:30:00,30.84,31.0,30.84,31.0,29100.0,16.6791,16.7656,16.6791,16.7656,29100.0
2009-05-05 11:35:00,31.0,31.06,30.93,30.97,41500.0,16.7656,16.7981,16.7278,16.7494,41500.0
2009-05-05 11:40:00,30.97,31.02,30.97,31.0,15200.0,16.7494,16.7765,16.7494,16.7656,15200.0
2009-05-05 11:45:00,31.0,31.06,30.98,31.02,38800.0,16.7656,16.7981,16.7548,16.7765,38800.0
2009-05-05 11:50:00,31.02,31.06,31.0,31.05,34300.0,16.7765,16.7981,16.7656,16.7927,34300.0
2009-05-05 11:55:00,31.04,31.08,31.01,31.03,21100.0,16.7873,16.8089,16.771,16.7819,21100.0
2009-05-05 12:00:00,31.03,31.06,31.03,31.05,17900.0,16.7819,16.7981,16.7819,16.7927,17900.0
2009-05-05 12:05:00,31.05,31.09,31.04,31.08,28800.0,16.7927,16.8143,16.7873,16.8089,28800.0
2009-05-05 12:10:00,31.09,31.12,31.09,31.12,9200.0,16.8143,16.8305,16.8143,16.8305,9200.0
2009-05-05 12:15:00,31.12,31.12,31.07,31.1,19700.0,16.8305,16.8305,16.8035,16.8197,19700.0
2009-05-05 12:20:00,31.1,31.1,31.05,31.05,22900.0,16.8197,16.8197,16.7927,16.7927,22900.0
2009-05-05 12:25:00,31.06,31.14,31.05,31.12,31200.0,16.7981,16.8414,16.7927,16.8305,31200.0
2009-05-05 12:30:00,31.11,31.14,31.1,31.14,19900.0,16.8251,16.8414,16.8197,16.8414,19900.0
2009-05-05 12:35:00,31.13,31.13,31.07,31.1,19600.0,16.8359,16.8359,16.8035,16.8197,19600.0
2009-05-05 12:40:00,31.11,31.12,31.08,31.12,21100.0,16.8251,16.8305,16.8089,16.8305,21100.0
2009-05-05 12:45:00,31.12,31.15,31.09,31.12,24400.0,16.8305,16.8468,16.8143,16.8305,24400.0
2009-05-05 12:50:00,31.12,31.13,31.06,31.12,43800.0,16.8305,16.8359,16.7981,16.8305,43800.0
2009-05-05 12:55:00,31.13,31.14,31.12,31.13,16900.0,16.8359,16.8414,16.8305,16.8359,16900.0
2009-05-05 13:00:00,31.12,31.18,31.1,31.17,14600.0,16.8305,16.863,16.8197,16.8576,14600.0
2009-05-05 13:05:00,31.17,31.19,31.16,31.19,16800.0,16.8576,16.8684,16.8522,16.8684,16800.0
2009-05-05 13:10:00,31.18,31.2,31.13,31.14,11800.0,16.863,16.8738,16.8359,16.8414,11800.0
2009-05-05 13:15:00,31.13,31.14,31.06,31.08,19000.0,16.8359,16.8414,16.7981,16.8089,19000.0
2009-05-05 13:20:00,31.09,31.11,31.08,31.11,17700.0,16.8143,16.8251,16.8089,16.8251,17700.0
2009-05-05 13:25:00,31.1,31.14,31.1,31.1,13100.0,16.8197,16.8414,16.8197,16.8197,13100.0
2009-05-05 13:30:00,31.11,31.12,31.1,31.11,12800.0,16.8251,16.8305,16.8197,16.8251,12800.0
2009-05-05 13:35:00,31.12,31.12,31.1,31.11,16900.0,16.8305,16.8305,16.8197,16.8251,16900.0
2009-05-05 13:40:00,31.1,31.12,31.1,31.12,11800.0,16.8197,16.8305,16.8197,16.8305,11800.0
2009-05-05 13:45:00,31.12,31.15,31.1,31.14,22700.0,16.8305,16.8468,16.8197,16.8414,22700.0
2009-05-05 13:50:00,31.13,31.21,31.13,31.2,18500.0,16.8359,16.8792,16.8359,16.8738,18500.0
2009-05-05 13:55:00,31.2,31.21,31.18,31.2,13000.0,16.8738,16.8792,16.863,16.8738,13000.0
2009-05-05 14:00:00,31.2,31.2,31.14,31.14,17200.0,16.8738,16.8738,16.8414,16.8414,17200.0
2009-05-05 14:05:00,31.13,31.16,31.13,31.16,9100.0,16.8359,16.8522,16.8359,16.8522,9100.0
2009-05-05 14:10:00,31.15,31.18,31.13,31.14,16100.0,16.8468,16.863,16.8359,16.8414,16100.0
2009-05-05 14:15:00,31.15,31.18,31.14,31.17,15000.0,16.8468,16.863,16.8414,16.8576,15000.0
2009-05-05 14:20:00,31.18,31.19,31.11,31.11,35100.0,16.863,16.8684,16.8251,16.8251,35100.0
2009-05-05 14:25:00,31.1,31.18,31.09,31.1,41600.0,16.8197,16.863,16.8143,16.8197,41600.0
2009-05-05 14:30:00,31.1,31.13,31.08,31.12,26700.0,16.8197,16.8359,16.8089,16.8305,26700.0
2009-05-05 14:35:00,31.12,31.14,31.09,31.12,25200.0,16.8305,16.8414,16.8143,16.8305,25200.0
2009-05-05 14:40:00,31.12,31.15,31.09,31.14,29000.0,16.8305,16.8468,16.8143,16.8414,29000.0
2009-05-05 14:45:00,31.14,31.15,31.07,31.07,42900.0,16.8414,16.8468,16.8035,16.8035,42900.0
2009-05-05 14:50:00,31.07,31.15,31.06,31.14,23900.0,16.8035,16.8468,16.7981,16.8414,23900.0
2009-05-05 14:55:00,31.15,31.2,31.13,31.15,31000.0,16.8468,16.8738,16.8359,16.8468,31000.0
2009-05-05 15:00:00,31.15,31.21,31.15,31.19,24300.0,16.8468,16.8792,16.8468,16.8684,24300.0
2009-05-05 15:05:00,31.18,31.23,31.15,31.19,37100.0,16.863,16.89,16.8468,16.8684,37100.0
2009-05-05 15:10:00,31.18,31.18,31.11,31.12,20800.0,16.863,16.863,16.8251,16.8305,20800.0
2009-05-05 15:15:00,31.12,31.17,31.11,31.16,25700.0,16.8305,16.8576,16.8251,16.8522,25700.0
2009-05-05 15:20:00,31.16,31.17,31.05,31.08,30000.0,16.8522,16.8576,16.7927,16.8089,30000.0
2009-05-05 15:25:00,31.08,31.15,31.08,31.1,33300.0,16.8089,16.8468,16.8089,16.8197,33300.0
2009-05-05 15:30:00,31.1,31.17,31.1,31.15,47500.0,16.8197,16.8576,16.8197,16.8468,47500.0
2009-05-05 15:35:00,31.13,31.17,31.13,31.15,37800.0,16.8359,16.8576,16.8359,16.8468,37800.0
2009-05-05 15:40:00,31.15,31.19,31.06,31.13,54900.0,16.8468,16.8684,16.7981,16.8359,54900.0
2009-05-05 15:45:00,31.13,31.15,31.07,31.13,87100.0,16.8359,16.8468,16.8035,16.8359,87100.0
2009-05-05 15:50:00,31.13,31.16,31.06,31.11,62000.0,16.8359,16.8522,16.7981,16.8251,62000.0
2009-05-05 15:55:00,31.1,31.2,31.04,31.2,117200.0,16.8197,16.8738,16.7873,16.8738,117200.0
2009-05-06 09:30:00,31.51,31.51,31.02,31.04,32000.0,17.0415,17.0415,16.7765,16.7873,32000.0
2009-05-06 09:35:00,31.04,31.14,30.9,31.08,34700.0,16.7873,16.8414,16.7116,16.8089,34700.0
2009-05-06 09:40:00,31.1,31.21,31.05,31.07,35700.0,16.8197,16.8792,16.7927,16.8035,35700.0
2009-05-06 09:45:00,31.06,31.07,30.94,30.96,29100.0,16.7981,16.8035,16.7332,16.744,29100.0
2009-05-06 09:50:00,30.97,31.02,30.86,30.88,46300.0,16.7494,16.7765,16.6899,16.7007,46300.0
2009-05-06 09:55:00,30.87,31.0,30.77,30.77,28000.0,16.6953,16.7656,16.6412,16.6412,28000.0
2009-05-06 10:00:00,30.77,30.95,30.76,30.92,26400.0,16.6412,16.7386,16.6358,16.7224,26400.0
2009-05-06 10:05:00,30.91,31.09,30.83,31.03,30100.0,16.717,16.8143,16.6737,16.7819,30100.0
2009-05-06 10:10:00,31.04,31.04,30.98,31.02,16700.0,16.7873,16.7873,16.7548,16.7765,16700.0
2009-05-06 10:15:00,31.02,31.08,30.92,31.03,40000.0,16.7765,16.8089,16.7224,16.7819,40000.0
2009-05-06 10:20:00,31.04,31.33,31.04,31.32,27100.0,16.7873,16.9441,16.7873,16.9387,27100.0
2009-05-06 10:25:00,31.32,31.34,31.19,31.26,22900.0,16.9387,16.9495,16.8684,16.9063,22900.0
2009-05-06 10:30:00,31.26,31.41,31.26,31.4,31600.0,16.9063,16.9874,16.9063,16.982,31600.0
2009-05-06 10:35:00,31.41,31.45,31.37,31.45,33200.0,16.9874,17.009,16.9657,17.009,33200.0
2009-05-06 10:40:00,31.43,31.45,31.35,31.45,16000.0,16.9982,17.009,16.9549,17.009,16000.0
2009-05-06 10:45:00,31.45,31.48,31.4,31.42,16600.0,17.009,17.0252,16.982,16.9928,16600.0
2009-05-06 10:50:00,31.42,31.49,31.41,31.46,25000.0,16.9928,17.0306,16.9874,17.0144,25000.0
2009-05-06 10:55:00,31.46,31.63,31.45,31.6,69500.0,17.0144,17.1064,17.009,17.0901,69500.0
2009-05-06 11:00:00,31.62,31.63,31.59,31.62,27900.0,17.1009,17.1064,17.0847,17.1009,27900.0
2009-05-06 11:05:00,31.61,31.63,31.48,31.48,34700.0,17.0955,17.1064,17.0252,17.0252,34700.0
2009-05-06 11:10:00,31.49,31.53,31.4,31.5,19100.0,17.0306,17.0523,16.982,17.0361,19100.0
2009-05-06 11:15:00,31.49,31.61,31.46,31.46,37900.0,17.0306,17.0955,17.0144,17.0144,37900.0
2009-05-06 11:20:00,31.45,31.48,31.42,31.45,10200.0,17.009,17.0252,16.9928,17.009,10200.0
2009-05-06 11:25:00,31.45,31.49,31.42,31.44,13300.0,17.009,17.0306,16.9928,17.0036,13300.0
2009-05-06 11:30:00,31.45,31.45,31.34,31.4,18100.0,17.009,17.009,16.9495,16.982,18100.0
2009-05-06 11:35:00,31.4,31.44,31.38,31.41,13600.0,16.982,17.0036,16.9712,16.9874,13600.0
2009-05-06 11:40:00,31.41,31.46,31.39,31.45,12300.0,16.9874,17.0144,16.9766,17.009,12300.0
2009-05-06 11:45:00,31.45,31.45,31.41,31.41,5300.0,17.009,17.009,16.9874,16.9874,5300.0
2009-05-06 11:50:00,31.42,31.45,31.41,31.44,10500.0,16.9928,17.009,16.9874,17.0036,10500.0
2009-05-06 11:55:00,31.45,31.5,31.43,31.46,34800.0,17.009,17.0361,16.9982,17.0144,34800.0
2009-05-06 12:00:00,31.46,31.49,31.41,31.42,29100.0,17.0144,17.0306,16.9874,16.9928,29100.0
2009-05-06 12:05:00,31.43,31.44,31.4,31.44,9700.0,16.9982,17.0036,16.982,17.0036,9700.0
2009-05-06 12:10:00,31.44,31.48,31.42,31.47,19000.0,17.0036,17.0252,16.9928,17.0198,19000.0
2009-05-06 12:15:00,31.47,31.49,31.45,31.45,16700.0,17.0198,17.0306,17.009,17.009,16700.0
2009-05-06 12:20:00,31.46,31.5,31.46,31.46,15200.0,17.0144,17.0361,17.0144,17.0144,15200.0
2009-05-06 12:25:00,31.47,31.49,31.43,31.43,16000.0,17.0198,17.0306,16.9982,16.9982,16000.0
2009-05-06 12:30:00,31.43,31.47,31.41,31.42,13900.0,16.9982,17.0198,16.9874,16.9928,13900.0
2009-05-06 12:35:00,31.42,31.44,31.4,31.41,8800.0,16.9928,17.0036,16.982,16.9874,8800.0
2009-05-06 12:40:00,31.43,31.47,31.41,31.46,10600.0,16.9982,17.0198,16.9874,17.0144,10600.0
2009-05-06 12:45:00,31.46,31.47,31.4,31.41,9300.0,17.0144,17.0198,16.982,16.9874,9300.0
2009-05-06 12:50:00,31.42,31.45,31.42,31.45,6900.0,16.9928,17.009,16.9928,17.009,6900.0
2009-05-06 12:55:00,31.46,31.48,31.39,31.41,30500.0,17.0144,17.0252,16.9766,16.9874,30500.0
2009-05-06 13:00:00,31.41,31.46,31.4,31.42,20600.0,16.9874,17.0144,16.982,16.9928,20600.0
2009-05-06 13:05:00,31.42,31.43,31.36,31.37,7600.0,16.9928,16.9982,16.9603,16.9657,7600.0
2009-05-06 13:10:00,31.37,31.44,31.37,31.44,9800.0,16.9657,17.0036,16.9657,17.0036,9800.0
2009-05-06 13:15:00,31.44,31.44,31.38,31.41,8900.0,17.0036,17.0036,16.9712,16.9874,8900.0
2009-05-06 13:20:00,31.42,31.46,31.32,31.34,42900.0,16.9928,17.0144,16.9387,16.9495,42900.0
2009-05-06 13:25:00,31.34,31.37,31.34,31.35,9700.0,16.9495,16.9657,16.9495,16.9549,9700.0
2009-05-06 13:30:00,31.35,31.4,31.33,31.35,18700.0,16.9549,16.982,16.9441,16.9549,18700.0
2009-05-06 13:35:00,31.35,31.38,31.28,31.28,18800.0,16.9549,16.9712,16.9171,16.9171,18800.0
2009-05-06 13:40:00,31.28,31.37,31.24,31.37,17500.0,16.9171,16.9657,16.8954,16.9657,17500.0
2009-05-06 13:45:00,31.37,31.38,31.31,31.34,11600.0,16.9657,16.9712,16.9333,16.9495,11600.0
2009-05-06 13:50:00,31.34,31.42,31.32,31.36,18100.0,16.9495,16.9928,16.9387,16.9603,18100.0
2009-05-06 13:55:00,31.37,31.39,31.32,31.39,13800.0,16.9657,16.9766,16.9387,16.9766,13800.0
2009-05-06 14:00:00,31.39,31.41,31.35,31.36,10400.0,16.9766,16.9874,16.9549,16.9603,10400.0
2009-05-06 14:05:00,31.36,31.36,31.29,31.3,14900.0,16.9603,16.9603,16.9225,16.9279,14900.0
2009-05-06 14:10:00,31.3,31.34,31.29,31.33,14100.0,16.9279,16.9495,16.9225,16.9441,14100.0
2009-05-06 14:15:00,31.33,31.37,31.31,31.36,21000.0,16.9441,16.9657,16.9333,16.9603,21000.0
2009-05-06 14:20:00,31.36,31.38,31.33,31.35,23900.0,16.9603,16.9712,16.9441,16.9549,23900.0
2009-05-06 14:25:00,31.35,31.36,31.32,31.35,25700.0,16.9549,16.9603,16.9387,16.9549,25700.0
2009-05-06 14:30:00,31.35,31.38,31.33,31.34,27800.0,16.9549,16.9712,16.9441,16.9495,27800.0
2009-05-06 14:35:00,31.34,31.4,31.34,31.4,15300.0,16.9495,16.982,16.9495,16.982,15300.0
2009-05-06 14:40:00,31.4,31.44,31.35,31.44,34700.0,16.982,17.0036,16.9549,17.0036,34700.0
2009-05-06 14:45:00,31.44,31.48,31.4,31.45,30800.0,17.0036,17.0252,16.982,17.009,30800.0
2009-05-06 14:50:00,31.45,31.46,31.38,31.41,15200.0,17.009,17.0144,16.9712,16.9874,15200.0
2009-05-06 14:55:00,31.41,31.42,31.32,31.33,18100.0,16.9874,16.9928,16.9387,16.9441,18100.0
2009-05-06 15:00:00,31.33,31.39,31.31,31.32,30000.0,16.9441,16.9766,16.9333,16.9387,30000.0
2009-05-06 15:05:00,31.33,31.38,31.3,31.36,24900.0,16.9441,16.9712,16.9279,16.9603,24900.0
2009-05-06 15:10:00,31.36,31.36,31.29,31.32,23900.0,16.9603,16.9603,16.9225,16.9387,23900.0
2009-05-06 15:15:00,31.32,31.37,31.26,31.34,24200.0,16.9387,16.9657,16.9063,16.9495,24200.0
2009-05-06 15:20:00,31.34,31.41,31.29,31.36,61900.0,16.9495,16.9874,16.9225,16.9603,61900.0
2009-05-06 15:25:00,31.36,31.42,31.32,31.39,50300.0,16.9603,16.9928,16.9387,16.9766,50300.0
2009-05-06 15:30:00,31.39,31.46,31.34,31.42,55200.0,16.9766,17.0144,16.9495,16.9928,55200.0
2009-05-06 15:35:00,31.42,31.42,31.31,31.37,44300.0,16.9928,16.9928,16.9333,16.9657,44300.0
2009-05-06 15:40:00,31.39,31.47,31.36,31.44,91400.0,16.9766,17.0198,16.9603,17.0036,91400.0
2009-05-06 15:45:00,31.44,31.47,31.39,31.47,89900.0,17.0036,17.0198,16.9766,17.0198,89900.0
2009-05-06 15:50:00,31.47,31.49,31.34,31.39,99500.0,17.0198,17.0306,16.9495,16.9766,99500.0
2009-05-06 15:55:00,31.39,31.51,31.37,31.5,122300.0,16.9766,17.0415,16.9657,17.0361,122300.0
2009-05-07 09:30:00,31.78,31.78,31.25,31.33,6300.0,17.1875,17.1875,16.9008,16.9441,6300.0
2009-05-07 09:35:00,31.31,31.6,31.11,31.48,62500.0,16.9333,17.0901,16.8251,17.0252,62500.0
2009-05-07 09:40:00,31.5,31.58,31.38,31.56,26900.0,17.0361,17.0793,16.9712,17.0685,26900.0
2009-05-07 09:45:00,31.56,31.6,31.37,31.42,29600.0,17.0685,17.0901,16.9657,16.9928,29600.0
2009-05-07 09:50:00,31.42,31.8,31.41,31.75,29200.0,16.9928,17.1983,16.9874,17.1713,29200.0
2009-05-07 09:55:00,31.75,31.89,31.73,31.89,33900.0,17.1713,17.247,17.1604,17.247,33900.0
2009-05-07 10:00:00,31.88,31.88,31.75,31.87,33000.0,17.2416,17.2416,17.1713,17.2362,33000.0
2009-05-07 10:05:00,31.87,31.98,31.81,31.94,49500.0,17.2362,17.2956,17.2037,17.274,49500.0
2009-05-07 10:10:00,31.94,31.99,31.89,31.89,25800.0,17.274,17.3011,17.247,17.247,25800.0
2009-05-07 10:15:00,31.89,32.0,31.85,31.98,33700.0,17.247,17.3065,17.2253,17.2956,33700.0
2009-05-07 10:20:00,31.99,32.02,31.82,31.97,59100.0,17.3011,17.3173,17.2091,17.2902,59100.0
2009-05-07 10:25:00,31.97,31.98,31.76,31.82,18700.0,17.2902,17.2956,17.1767,17.2091,18700.0
2009-05-07 10:30:00,31.82,31.85,31.69,31.8,35100.0,17.2091,17.2253,17.1388,17.1983,35100.0
2009-05-07 10:35:00,31.81,32.01,31.8,31.89,26900.0,17.2037,17.3119,17.1983,17.247,26900.0
2009-05-07 10:40:00,31.89,31.91,31.81,31.86,13300.0,17.247,17.2578,17.2037,17.2307,13300.0
2009-05-07 10:45:00,31.87,31.9,31.79,31.9,20000.0,17.2362,17.2524,17.1929,17.2524,20000.0
2009-05-07 10:50:00,31.91,31.94,31.84,31.89,25900.0,17.2578,17.274,17.2199,17.247,25900.0
2009-05-07 10:55:00,31.88,31.89,31.77,31.78,10100.0,17.2416,17.247,17.1821,17.1875,10100.0
2009-05-07 11:00:00,31.77,31.82,31.73,31.8,26100.0,17.1821,17.2091,17.1604,17.1983,26100.0
2009-05-07 11:05:00,31.8,31.81,31.76,31.77,7800.0,17.1983,17.2037,17.1767,17.1821,7800.0
2009-05-07 11:10:00,31.78,31.81,31.75,31.75,39800.0,17.1875,17.2037,17.1713,17.1713,39800.0
2009-05-07 11:15:00,31.75,31.79,31.7,31.72,22400.0,17.1713,17.1929,17.1442,17.155,22400.0
2009-05-07 11:20:00,31.72,31.77,31.69,31.75,17600.0,17.155,17.1821,17.1388,17.1713,17600.0
2009-05-07 11:25:00,31.75,31.84,31.74,31.84,13000.0,17.1713,17.2199,17.1658,17.2199,13000.0
2009-05-07 11:30:00,31.84,31.85,31.75,31.76,27300.0,17.2199,17.2253,17.1713,17.1767,27300.0
2009-05-07 11:35:00,31.73,31.74,31.69,31.71,22500.0,17.1604,17.1658,17.1388,17.1496,22500.0
2009-05-07 11:40:00,31.71,31.71,31.69,31.71,16100.0,17.1496,17.1496,17.1388,17.1496,16100.0
2009-05-07 11:45:00,31.71,31.71,31.68,31.7,16900.0,17.1496,17.1496,17.1334,17.1442,16900.0
2009-05-07 11:50:00,31.7,31.72,31.67,31.67,18000.0,17.1442,17.155,17.128,17.128,18000.0
2009-05-07 11:55:00,31.67,31.67,31.58,31.59,23800.0,17.128,17.128,17.0793,17.0847,23800.0
2009-05-07 12:00:00,31.6,31.62,31.58,31.6,15600.0,17.0901,17.1009,17.0793,17.0901,15600.0
2009-05-07 12:05:00,31.59,31.6,31.56,31.58,12500.0,17.0847,17.0901,17.0685,17.0793,12500.0
2009-05-07 12:10:00,31.57,31.6,31.49,31.51,27300.0,17.0739,17.0901,17.0306,17.0415,27300.0
2009-05-07 12:15:00,31.5,31.52,31.45,31.46,19700.0,17.0361,17.0469,17.009,17.0144,19700.0
2009-05-07 12:20:00,31.47,31.53,31.46,31.5,13500.0,17.0198,17.0523,17.0144,17.0361,13500.0
2009-05-07 12:25:00,31.51,31.52,31.5,31.5,6700.0,17.0415,17.0469,17.0361,17.0361,6700.0
2009-05-07 12:30:00,31.51,31.55,31.48,31.53,16700.0,17.0415,17.0631,17.0252,17.0523,16700.0
2009-05-07 12:35:00,31.53,31.55,31.51,31.53,28500.0,17.0523,17.0631,17.0415,17.0523,28500.0
2009-05-07 12:40:00,31.52,31.56,31.51,31.56,8900.0,17.0469,17.0685,17.0415,17.0685,8900.0
2009-05-07 12:45:00,31.55,31.64,31.54,31.61,16500.0,17.0631,17.1118,17.0577,17.0955,16500.0
2009-05-07 12:50:00,31.61,31.61,31.58,31.59,5500.0,17.0955,17.0955,17.0793,17.0847,5500.0
2009-05-07 12:55:00,31.59,31.62,31.57,31.61,6900.0,17.0847,17.1009,17.0739,17.0955,6900.0
2009-05-07 13:00:00,31.62,31.68,31.56,31.67,31200.0,17.1009,17.1334,17.0685,17.128,31200.0
2009-05-07 13:05:00,31.67,31.74,31.63,31.71,35900.0,17.128,17.1658,17.1064,17.1496,35900.0
2009-05-07 13:10:00,31.7,31.74,31.69,31.74,13300.0,17.1442,17.1658,17.1388,17.1658,13300.0
2009-05-07 13:15:00,31.73,31.76,31.72,31.75,19900.0,17.1604,17.1767,17.155,17.1713,19900.0
2009-05-07 13:20:00,31.75,31.76,31.74,31.74,11400.0,17.1713,17.1767,17.1658,17.1658,11400.0
2009-05-07 13:25:00,31.74,31.79,31.73,31.78,13100.0,17.1658,17.1929,17.1604,17.1875,13100.0
2009-05-07 13:30:00,31.78,31.81,31.77,31.81,30700.0,17.1875,17.2037,17.1821,17.2037,30700.0
2009-05-07 13:35:00,31.81,31.81,31.77,31.8,27100.0,17.2037,17.2037,17.1821,17.1983,27100.0
2009-05-07 13:40:00,31.79,31.81,31.76,31.77,25900.0,17.1929,17.2037,17.1767,17.1821,25900.0
2009-05-07 13:45:00,31.76,31.79,31.75,31.78,30800.0,17.1767,17.1929,17.1713,17.1875,30800.0
2009-05-07 13:50:00,31.78,31.84,31.75,31.76,31200.0,17.1875,17.2199,17.1713,17.1767,31200.0
2009-05-07 13:55:00,31.75,31.79,31.73,31.78,21300.0,17.1713,17.1929,17.1604,17.1875,21300.0
2009-05-07 14:00:00,31.79,31.82,31.78,31.81,35000.0,17.1929,17.2091,17.1875,17.2037,35000.0
2009-05-07 14:05:00,31.81,31.82,31.73,31.74,32900.0,17.2037,17.2091,17.1604,17.1658,32900.0
2009-05-07 14:10:00,31.75,31.78,31.73,31.77,38800.0,17.1713,17.1875,17.1604,17.1821,38800.0
2009-05-07 14:15:00,31.77,31.85,31.76,31.84,59300.0,17.1821,17.2253,17.1767,17.2199,59300.0
2009-05-07 14:20:00,31.83,31.86,31.73,31.73,56900.0,17.2145,17.2307,17.1604,17.1604,56900.0
2009-05-07 14:25:00,31.73,31.75,31.67,31.67,35400.0,17.1604,17.1713,17.128,17.128,35400.0
2009-05-07 14:30:00,31.66,31.77,31.66,31.7,44100.0,17.1226,17.1821,17.1226,17.1442,44100.0
2009-05-07 14:35:00,31.69,31.7,31.6,31.61,25900.0,17.1388,17.1442,17.0901,17.0955,25900.0
2009-05-07 14:40:00,31.61,31.62,31.58,31.59,14500.0,17.0955,17.1009,17.0793,17.0847,14500.0
2009-05-07 14:45:00,31.59,31.65,31.58,31.64,13900.0,17.0847,17.1172,17.0793,17.1118,13900.0
2009-05-07 14:50:00,31.64,31.7,31.64,31.66,29100.0,17.1118,17.1442,17.1118,17.1226,29100.0
2009-05-07 14:55:00,31.64,31.75,31.63,31.69,26100.0,17.1118,17.1713,17.1064,17.1388,26100.0
2009-05-07 15:00:00,31.7,31.76,31.67,31.68,23300.0,17.1442,17.1767,17.128,17.1334,23300.0
2009-05-07 15:05:00,31.68,31.72,31.65,31.69,25300.0,17.1334,17.155,17.1172,17.1388,25300.0
2009-05-07 15:10:00,31.72,31.76,31.7,31.7,28600.0,17.155,17.1767,17.1442,17.1442,28600.0
2009-05-07 15:15:00,31.7,31.76,31.68,31.72,32000.0,17.1442,17.1767,17.1334,17.155,32000.0
2009-05-07 15:20:00,31.72,31.78,31.68,31.77,31100.0,17.155,17.1875,17.1334,17.1821,31100.0
2009-05-07 15:25:00,31.76,31.78,31.67,31.67,35500.0,17.1767,17.1875,17.128,17.128,35500.0
2009-05-07 15:30:00,31.68,31.71,31.58,31.64,75300.0,17.1334,17.1496,17.0793,17.1118,75300.0
2009-05-07 15:35:00,31.64,31.7,31.57,31.7,75800.0,17.1118,17.1442,17.0739,17.1442,75800.0
2009-05-07 15:40:00,31.69,31.76,31.68,31.73,78900.0,17.1388,17.1767,17.1334,17.1604,78900.0
2009-05-07 15:45:00,31.72,31.78,31.71,31.76,57300.0,17.155,17.1875,17.1496,17.1767,57300.0
2009-05-07 15:50:00,31.77,31.78,31.66,31.78,85000.0,17.1821,17.1875,17.1226,17.1875,85000.0
2009-05-07 15:55:00,31.78,31.82,31.67,31.69,118300.0,17.1875,17.2091,17.128,17.1388,118300.0
2009-05-08 09:30:00,31.77,31.96,31.77,31.96,21200.0,17.1821,17.2848,17.1821,17.2848,21200.0
2009-05-08 09:35:00,31.97,32.45,31.93,32.43,25900.0,17.2902,17.5498,17.2686,17.539,25900.0
2009-05-08 09:40:00,32.43,32.43,32.17,32.4,25200.0,17.539,17.539,17.3984,17.5228,25200.0
2009-05-08 09:45:00,32.4,32.44,32.22,32.38,40300.0,17.5228,17.5444,17.4254,17.512,40300.0
2009-05-08 09:50:00,32.38,32.38,32.24,32.36,24300.0,17.512,17.512,17.4363,17.5012,24300.0
2009-05-08 09:55:00,32.37,32.47,32.37,32.39,44200.0,17.5066,17.5607,17.5066,17.5174,44200.0
2009-05-08 10:00:00,32.38,32.43,32.2,32.34,43400.0,17.512,17.539,17.4146,17.4903,43400.0
2009-05-08 10:05:00,32.32,32.4,32.3,32.31,29400.0,17.4795,17.5228,17.4687,17.4741,29400.0
2009-05-08 10:10:00,32.31,32.55,32.2,32.4,54500.0,17.4741,17.6039,17.4146,17.5228,54500.0
2009-05-08 10:15:00,32.4,32.67,32.35,32.6,51800.0,17.5228,17.6688,17.4958,17.631,51800.0
2009-05-08 10:20:00,32.57,32.71,32.48,32.65,31600.0,17.6147,17.6905,17.5661,17.658,31600.0
2009-05-08 10:25:00,32.66,32.73,32.53,32.6,35300.0,17.6634,17.7013,17.5931,17.631,35300.0
2009-05-08 10:30:00,32.61,32.7,32.51,32.62,42500.0,17.6364,17.685,17.5823,17.6418,42500.0
2009-05-08 10:35:00,32.62,32.7,32.61,32.7,25500.0,17.6418,17.685,17.6364,17.685,25500.0
2009-05-08 10:40:00,32.7,32.72,32.63,32.65,25900.0,17.685,17.6959,17.6472,17.658,25900.0
2009-05-08 10:45:00,32.64,32.79,32.64,32.71,41000.0,17.6526,17.7337,17.6526,17.6905,41000.0
2009-05-08 10:50:00,32.7,32.8,32.65,32.8,14200.0,17.685,17.7391,17.658,17.7391,14200.0
2009-05-08 10:55:00,32.8,32.84,32.72,32.75,25200.0,17.7391,17.7608,17.6959,17.7121,25200.0
2009-05-08 11:00:00,32.75,32.91,32.75,32.76,29300.0,17.7121,17.7986,17.7121,17.7175,29300.0
2009-05-08 11:05:00,32.76,32.77,32.68,32.73,30700.0,17.7175,17.7229,17.6742,17.7013,30700.0
2009-05-08 11:10:00,32.73,32.74,32.67,32.71,11300.0,17.7013,17.7067,17.6688,17.6905,11300.0
2009-05-08 11:15:00,32.71,32.74,32.66,32.69,20300.0,17.6905,17.7067,17.6634,17.6796,20300.0
2009-05-08 11:20:00,32.69,32.73,32.63,32.63,13100.0,17.6796,17.7013,17.6472,17.6472,13100.0
2009-05-08 11:25:00,32.63,32.63,32.53,32.6,20800.0,17.6472,17.6472,17.5931,17.631,20800.0
2009-05-08 11:30:00,32.61,32.65,32.58,32.58,27800.0,17.6364,17.658,17.6201,17.6201,27800.0
2009-05-08 11:35:00,32.58,32.62,32.51,32.51,11500.0,17.6201,17.6418,17.5823,17.5823,11500.0
2009-05-08 11:40:00,32.5,32.57,32.5,32.57,16100.0,17.5769,17.6147,17.5769,17.6147,16100.0
2009-05-08 11:45:00,32.57,32.57,32.48,32.48,15900.0,17.6147,17.6147,17.5661,17.5661,15900.0
2009-05-08 11:50:00,32.49,32.56,32.49,32.54,9500.0,17.5715,17.6093,17.5715,17.5985,9500.0
2009-05-08 11:55:00,32.53,32.58,32.53,32.58,11700.0,17.5931,17.6201,17.5931,17.6201,11700.0
2009-05-08 12:00:00,32.58,32.58,32.51,32.51,11300.0,17.6201,17.6201,17.5823,17.5823,11300.0
2009-05-08 12:05:00,32.51,32.58,32.48,32.51,18800.0,17.5823,17.6201,17.5661,17.5823,18800.0
2009-05-08 12:10:00,32.49,32.54,32.48,32.48,9200.0,17.5715,17.5985,17.5661,17.5661,9200.0
2009-05-08 12:15:00,32.49,32.55,32.47,32.49,21400.0,17.5715,17.6039,17.5607,17.5715,21400.0
2009-05-08 12:20:00,32.5,32.51,32.47,32.49,9000.0,17.5769,17.5823,17.5607,17.5715,9000.0
2009-05-08 12:25:00,32.49,32.49,32.45,32.45,8800.0,17.5715,17.5715,17.5498,17.5498,8800.0
2009-05-08 12:30:00,32.45,32.47,32.42,32.46,9300.0,17.5498,17.5607,17.5336,17.5552,9300.0
2009-05-08 12:35:00,32.46,32.46,32.39,32.41,14900.0,17.5552,17.5552,17.5174,17.5282,14900.0
2009-05-08 12:40:00,32.44,32.49,32.42,32.47,14300.0,17.5444,17.5715,17.5336,17.5607,14300.0
2009-05-08 12:45:00,32.47,32.49,32.43,32.49,17800.0,17.5607,17.5715,17.539,17.5715,17800.0
2009-05-08 12:50:00,32.47,32.57,32.46,32.57,14900.0,17.5607,17.6147,17.5552,17.6147,14900.0
2009-05-08 12:55:00,32.56,32.67,32.56,32.63,29700.0,17.6093,17.6688,17.6093,17.6472,29700.0
2009-05-08 13:00:00,32.63,32.63,32.5,32.51,16700.0,17.6472,17.6472,17.5769,17.5823,16700.0
2009-05-08 13:05:00,32.51,32.52,32.42,32.43,23600.0,17.5823,17.5877,17.5336,17.539,23600.0
2009-05-08 13:10:00,32.43,32.5,32.43,32.47,20100.0,17.539,17.5769,17.539,17.5607,20100.0
2009-05-08 13:15:00,32.5,32.5,32.48,32.49,10700.0,17.5769,17.5769,17.5661,17.5715,10700.0
2009-05-08 13:20:00,32.49,32.55,32.49,32.52,18300.0,17.5715,17.6039,17.5715,17.5877,18300.0
2009-05-08 13:25:00,32.53,32.53,32.44,32.44,11600.0,17.5931,17.5931,17.5444,17.5444,11600.0
2009-05-08 13:30:00,32.45,32.49,32.43,32.49,21200.0,17.5498,17.5715,17.539,17.5715,21200.0
2009-05-08 13:35:00,32.49,32.54,32.49,32.51,29100.0,17.5715,17.5985,17.5715,17.5823,29100.0
2009-05-08 13:40:00,32.51,32.52,32.49,32.5,20500.0,17.5823,17.5877,17.5715,17.5769,20500.0
2009-05-08 13:45:00,32.5,32.54,32.46,32.52,50000.0,17.5769,17.5985,17.5552,17.5877,50000.0
2009-05-08 13:50:00,32.52,32.52,32.46,32.46,18700.0,17.5877,17.5877,17.5552,17.5552,18700.0
2009-05-08 13:55:00,32.46,32.46,32.38,32.4,20900.0,17.5552,17.5552,17.512,17.5228,20900.0
2009-05-08 14:00:00,32.4,32.43,32.38,32.4,20800.0,17.5228,17.539,17.512,17.5228,20800.0
2009-05-08 14:05:00,32.41,32.42,32.35,32.36,19500.0,17.5282,17.5336,17.4958,17.5012,19500.0
2009-05-08 14:10:00,32.36,32.39,32.35,32.36,15600.0,17.5012,17.5174,17.4958,17.5012,15600.0
2009-05-08 14:15:00,32.37,32.47,32.34,32.4,35700.0,17.5066,17.5607,17.4903,17.5228,35700.0
2009-05-08 14:20:00,32.39,32.4,32.35,32.4,19100.0,17.5174,17.5228,17.4958,17.5228,19100.0
2009-05-08 14:25:00,32.4,32.4,32.31,32.33,42900.0,17.5228,17.5228,17.4741,17.4849,42900.0
2009-05-08 14:30:00,32.33,32.34,32.31,32.32,32800.0,17.4849,17.4903,17.4741,17.4795,32800.0
2009-05-08 14:35:00,32.32,32.32,32.28,32.29,34400.0,17.4795,17.4795,17.4579,17.4633,34400.0
2009-05-08 14:40:00,32.28,32.28,32.21,32.23,47200.0,17.4579,17.4579,17.42,17.4309,47200.0
2009-05-08 14:45:00,32.24,32.34,32.22,32.33,52800.0,17.4363,17.4903,17.4254,17.4849,52800.0
2009-05-08 14:50:00,32.33,32.33,32.24,32.27,24500.0,17.4849,17.4849,17.4363,17.4525,24500.0
2009-05-08 14:55:00,32.28,32.3,32.21,32.21,23700.0,17.4579,17.4687,17.42,17.42,23700.0
2009-05-08 15:00:00,32.21,32.23,32.17,32.2,22600.0,17.42,17.4309,17.3984,17.4146,22600.0
2009-05-08 15:05:00,32.19,32.19,32.07,32.11,39200.0,17.4092,17.4092,17.3443,17.366,39200.0
2009-05-08 15:10:00,32.09,32.11,32.03,32.05,29200.0,17.3551,17.366,17.3227,17.3335,29200.0
2009-05-08 15:15:00,32.04,32.07,31.97,31.99,49100.0,17.3281,17.3443,17.2902,17.3011,49100.0
2009-05-08 15:20:00,32.0,32.01,31.94,31.98,48600.0,17.3065,17.3119,17.274,17.2956,48600.0
2009-05-08 15:25:00,31.97,32.03,31.93,31.94,39800.0,17.2902,17.3227,17.2686,17.274,39800.0
2009-05-08 15:30:00,31.93,32.0,31.91,32.0,68300.0,17.2686,17.3065,17.2578,17.3065,68300.0
2009-05-08 15:35:00,32.0,32.03,31.95,31.96,36300.0,17.3065,17.3227,17.2794,17.2848,36300.0
2009-05-08 15:40:00,31.96,32.09,31.96,32.08,85100.0,17.2848,17.3551,17.2848,17.3497,85100.0
2009-05-08 15:45:00,32.09,32.1,31.95,31.95,87000.0,17.3551,17.3605,17.2794,17.2794,87000.0
2009-05-08 15:50:00,31.95,32.02,31.89,31.97,101300.0,17.2794,17.3173,17.247,17.2902,101300.0
2009-05-08 15:55:00,31.98,32.1,31.97,32.1,119300.0,17.2956,17.3605,17.2902,17.3605,119300.0
2009-05-11 09:30:00,31.68,31.91,31.52,31.52,7700.0,17.1334,17.2578,17.0469,17.0469,7700.0
2009-05-11 09:35:00,31.53,32.12,31.53,32.12,34100.0,17.0523,17.3714,17.0523,17.3714,34100.0
2009-05-11 09:40:00,32.12,32.13,31.82,31.91,28200.0,17.3714,17.3768,17.2091,17.2578,28200.0
2009-05-11 09:45:00,31.93,32.03,31.84,32.03,20600.0,17.2686,17.3227,17.2199,17.3227,20600.0
2009-05-11 09:50:00,32.0,32.36,31.99,32.3,52700.0,17.3065,17.5012,17.3011,17.4687,52700.0
2009-05-11 09:55:00,32.29,32.31,31.98,32.0,55300.0,17.4633,17.4741,17.2956,17.3065,55300.0
2009-05-11 10:00:00,32.02,32.03,31.94,31.96,40500.0,17.3173,17.3227,17.274,17.2848,40500.0
2009-05-11 10:05:00,31.94,32.06,31.9,31.92,46600.0,17.274,17.3389,17.2524,17.2632,46600.0
2009-05-11 10:10:00,31.94,32.05,31.88,32.0,40600.0,17.274,17.3335,17.2416,17.3065,40600.0
2009-05-11 10:15:00,31.99,32.08,31.88,32.08,38300.0,17.3011,17.3497,17.2416,17.3497,38300.0
2009-05-11 10:20:00,32.08,32.08,31.78,31.85,34400.0,17.3497,17.3497,17.1875,17.2253,34400.0
2009-05-11 10:25:00,31.85,31.85,31.65,31.66,27900.0,17.2253,17.2253,17.1172,17.1226,27900.0
2009-05-11 10:30:00,31.66,31.75,31.61,31.75,36300.0,17.1226,17.1713,17.0955,17.1713,36300.0
2009-05-11 10:35:00,31.73,31.92,31.68,31.72,32600.0,17.1604,17.2632,17.1334,17.155,32600.0
2009-05-11 10:40:00,31.71,31.73,31.64,31.64,13900.0,17.1496,17.1604,17.1118,17.1118,13900.0
2009-05-11 10:45:00,31.64,31.64,31.56,31.59,23400.0,17.1118,17.1118,17.0685,17.0847,23400.0
2009-05-11 10:50:00,31.59,31.66,31.58,31.65,23300.0,17.0847,17.1226,17.0793,17.1172,23300.0
2009-05-11 10:55:00,31.64,31.78,31.62,31.75,25900.0,17.1118,17.1875,17.1009,17.1713,25900.0
2009-05-11 11:00:00,31.76,31.78,31.57,31.67,28000.0,17.1767,17.1875,17.0739,17.128,28000.0
2009-05-11 11:05:00,31.67,31.69,31.64,31.69,22300.0,17.128,17.1388,17.1118,17.1388,22300.0
2009-05-11 11:10:00,31.7,31.82,31.69,31.79,25800.0,17.1442,17.2091,17.1388,17.1929,25800.0
2009-05-11 11:15:00,31.8,31.83,31.72,31.73,20800.0,17.1983,17.2145,17.155,17.1604,20800.0
2009-05-11 11:20:00,31.73,31.76,31.69,31.71,18000.0,17.1604,17.1767,17.1388,17.1496,18000.0
2009-05-11 11:25:00,31.7,31.72,31.65,31.67,28200.0,17.1442,17.155,17.1172,17.128,28200.0
2009-05-11 11:30:00,31.66,31.7,31.63,31.65,24100.0,17.1226,17.1442,17.1064,17.1172,24100.0
2009-05-11 11:35:00,31.64,31.7,31.64,31.7,22900.0,17.1118,17.1442,17.1118,17.1442,22900.0
2009-05-11 11:40:00,31.7,31.73,31.67,31.7,14900.0,17.1442,17.1604,17.128,17.1442,14900.0
2009-05-11 11:45:00,31.7,31.81,31.69,31.79,21200.0,17.1442,17.2037,17.1388,17.1929,21200.0
2009-05-11 11:50:00,31.79,31.81,31.7,31.81,21100.0,17.1929,17.2037,17.1442,17.2037,21100.0
2009-05-11 11:55:00,31.81,31.81,31.69,31.77,28300.0,17.2037,17.2037,17.1388,17.1821,28300.0
2009-05-11 12:00:00,31.77,31.8,31.72,31.72,51200.0,17.1821,17.1983,17.155,17.155,51200.0
2009-05-11 12:05:00,31.72,31.8,31.7,31.71,25100.0,17.155,17.1983,17.1442,17.1496,25100.0
2009-05-11 12:10:00,31.69,31.77,31.66,31.77,30300.0,17.1388,17.1821,17.1226,17.1821,30300.0
2009-05-11 12:15:00,31.76,31.8,31.72,31.77,24200.0,17.1767,17.1983,17.155,17.1821,24200.0
2009-05-11 12:20:00,31.78,31.86,31.77,31.86,21800.0,17.1875,17.2307,17.1821,17.2307,21800.0
2009-05-11 12:25:00,31.86,31.91,31.85,31.86,17100.0,17.2307,17.2578,17.2253,17.2307,17100.0
2009-05-11 12:30:00,31.84,31.95,31.83,31.94,27500.0,17.2199,17.2794,17.2145,17.274,27500.0
2009-05-11 12:35:00,31.94,31.98,31.92,31.94,25200.0,17.274,17.2956,17.2632,17.274,25200.0
2009-05-11 12:40:00,31.94,32.0,31.94,32.0,27000.0,17.274,17.3065,17.274,17.3065,27000.0
2009-05-11 12:45:00,31.99,32.01,31.97,31.98,49300.0,17.3011,17.3119,17.2902,17.2956,49300.0
2009-05-11 12:50:00,31.97,31.97,31.9,31.9,7800.0,17.2902,17.2902,17.2524,17.2524,7800.0
2009-05-11 12:55:00,31.91,31.96,31.9,31.95,10300.0,17.2578,17.2848,17.2524,17.2794,10300.0
2009-05-11 13:00:00,31.95,31.96,31.84,31.93,40300.0,17.2794,17.2848,17.2199,17.2686,40300.0
2009-05-11 13:05:00,31.94,32.01,31.92,31.93,32900.0,17.274,17.3119,17.2632,17.2686,32900.0
2009-05-11 13:10:00,31.93,31.98,31.91,31.97,11600.0,17.2686,17.2956,17.2578,17.2902,11600.0
2009-05-11 13:15:00,31.95,32.01,31.95,32.0,25600.0,17.2794,17.3119,17.2794,17.3065,25600.0
2009-05-11 13:20:00,32.01,32.03,31.99,32.01,40000.0,17.3119,17.3227,17.3011,17.3119,40000.0
2009-05-11 13:25:00,32.01,32.03,32.0,32.03,7300.0,17.3119,17.3227,17.3065,17.3227,7300.0
2009-05-11 13:30:00,32.03,32.05,32.01,32.05,7500.0,17.3227,17.3335,17.3119,17.3335,7500.0
2009-05-11 13:35:00,32.05,32.19,32.03,32.11,85000.0,17.3335,17.4092,17.3227,17.366,85000.0
2009-05-11 13:40:00,32.11,32.12,32.07,32.11,12400.0,17.366,17.3714,17.3443,17.366,12400.0
2009-05-11 13:45:00,32.12,32.12,32.04,32.08,11700.0,17.3714,17.3714,17.3281,17.3497,11700.0
2009-05-11 13:50:00,32.08,32.1,32.07,32.09,9200.0,17.3497,17.3605,17.3443,17.3551,9200.0
2009-05-11 13:55:00,32.09,32.1,32.08,32.1,11600.0,17.3551,17.3605,17.3497,17.3605,11600.0
2009-05-11 14:00:00,32.1,32.1,32.02,32.05,21700.0,17.3605,17.3605,17.3173,17.3335,21700.0
2009-05-11 14:05:00,32.07,32.07,32.01,32.02,10300.0,17.3443,17.3443,17.3119,17.3173,10300.0
2009-05-11 14:10:00,32.02,32.06,32.02,32.06,12700.0,17.3173,17.3389,17.3173,17.3389,12700.0
2009-05-11 14:15:00,32.07,32.1,32.06,32.09,29800.0,17.3443,17.3605,17.3389,17.3551,29800.0
2009-05-11 14:20:00,32.09,32.13,32.06,32.12,16300.0,17.3551,17.3768,17.3389,17.3714,16300.0
2009-05-11 14:25:00,32.11,32.16,32.1,32.14,18800.0,17.366,17.393,17.3605,17.3822,18800.0
2009-05-11 14:30:00,32.14,32.18,32.11,32.14,23800.0,17.3822,17.4038,17.366,17.3822,23800.0
2009-05-11 14:35:00,32.14,32.19,32.11,32.16,23900.0,17.3822,17.4092,17.366,17.393,23900.0
2009-05-11 14:40:00,32.17,32.19,32.11,32.16,28500.0,17.3984,17.4092,17.366,17.393,28500.0
2009-05-11 14:45:00,32.17,32.17,32.1,32.12,24500.0,17.3984,17.3984,17.3605,17.3714,24500.0
2009-05-11 14:50:00,32.1,32.18,32.1,32.14,9000.0,17.3605,17.4038,17.3605,17.3822,9000.0
2009-05-11 14:55:00,32.14,32.15,32.1,32.13,21300.0,17.3822,17.3876,17.3605,17.3768,21300.0
2009-05-11 15:00:00,32.11,32.13,32.05,32.05,27500.0,17.366,17.3768,17.3335,17.3335,27500.0
2009-05-11 15:05:00,32.04,32.1,32.04,32.05,16900.0,17.3281,17.3605,17.3281,17.3335,16900.0
2009-05-11 15:10:00,32.04,32.1,32.03,32.1,33500.0,17.3281,17.3605,17.3227,17.3605,33500.0
2009-05-11 15:15:00,32.1,32.13,32.05,32.06,24700.0,17.3605,17.3768,17.3335,17.3389,24700.0
2009-05-11 15:20:00,32.08,32.08,31.95,32.01,51500.0,17.3497,17.3497,17.2794,17.3119,51500.0
2009-05-11 15:25:00,32.02,32.05,31.99,32.03,44000.0,17.3173,17.3335,17.3011,17.3227,44000.0
2009-05-11 15:30:00,32.02,32.04,31.98,32.02,43800.0,17.3173,17.3281,17.2956,17.3173,43800.0
2009-05-11 15:35:00,32.02,32.05,31.99,32.03,57700.0,17.3173,17.3335,17.3011,17.3227,57700.0
2009-05-11 15:40:00,32.03,32.12,31.99,32.09,60600.0,17.3227,17.3714,17.3011,17.3551,60600.0
2009-05-11 15:45:00,32.09,32.19,32.07,32.11,57200.0,17.3551,17.4092,17.3443,17.366,57200.0
2009-05-11 15:50:00,32.12,32.16,32.01,32.08,125100.0,17.3714,17.393,17.3119,17.3497,125100.0
2009-05-11 15:55:00,32.08,32.1,31.95,32.02,103700.0,17.3497,17.3605,17.2794,17.3173,103700.0
2009-05-12 09:30:00,32.08,32.18,31.95,31.99,10400.0,17.3497,17.4038,17.2794,17.3011,10400.0
2009-05-12 09:35:00,32.0,32.24,31.99,32.05,31500.0,17.3065,17.4363,17.3011,17.3335,31500.0
2009-05-12 09:40:00,32.05,32.16,32.04,32.16,14800.0,17.3335,17.393,17.3281,17.393,14800.0
2009-05-12 09:45:00,32.16,32.38,32.15,32.37,25300.0,17.393,17.512,17.3876,17.5066,25300.0
2009-05-12 09:50:00,32.38,32.51,32.13,32.15,46500.0,17.512,17.5823,17.3768,17.3876,46500.0
2009-05-12 09:55:00,32.14,32.23,32.13,32.18,16100.0,17.3822,17.4309,17.3768,17.4038,16100.0
2009-05-12 10:00:00,32.18,32.18,32.08,32.12,32900.0,17.4038,17.4038,17.3497,17.3714,32900.0
2009-05-12 10:05:00,32.13,32.13,32.09,32.1,29100.0,17.3768,17.3768,17.3551,17.3605,29100.0
2009-05-12 10:10:00,32.09,32.2,32.08,32.11,34500.0,17.3551,17.4146,17.3497,17.366,34500.0
2009-05-12 10:15:00,32.12,32.16,32.1,32.16,58900.0,17.3714,17.393,17.3605,17.393,58900.0
2009-05-12 10:20:00,32.17,32.26,32.14,32.21,48800.0,17.3984,17.4471,17.3822,17.42,48800.0
2009-05-12 10:25:00,32.19,32.19,32.09,32.17,25300.0,17.4092,17.4092,17.3551,17.3984,25300.0
2009-05-12 10:30:00,32.17,32.18,32.1,32.12,27400.0,17.3984,17.4038,17.3605,17.3714,27400.0
2009-05-12 10:35:00,32.11,32.13,32.06,32.12,28400.0,17.366,17.3768,17.3389,17.3714,28400.0
2009-05-12 10:40:00,32.1,32.18,32.09,32.18,14800.0,17.3605,17.4038,17.3551,17.4038,14800.0
2009-05-12 10:45:00,32.18,32.19,32.13,32.15,42200.0,17.4038,17.4092,17.3768,17.3876,42200.0
2009-05-12 10:50:00,32.15,32.21,32.12,32.19,72100.0,17.3876,17.42,17.3714,17.4092,72100.0
2009-05-12 10:55:00,32.19,32.24,32.11,32.23,23600.0,17.4092,17.4363,17.366,17.4309,23600.0
2009-05-12 11:00:00,32.24,32.25,32.1,32.11,25800.0,17.4363,17.4417,17.3605,17.366,25800.0
2009-05-12 11:05:00,32.11,32.16,32.05,32.14,46300.0,17.366,17.393,17.3335,17.3822,46300.0
2009-05-12 11:10:00,32.15,32.2,32.1,32.16,34600.0,17.3876,17.4146,17.3605,17.393,34600.0
2009-05-12 11:15:00,32.16,32.19,32.13,32.15,10200.0,17.393,17.4092,17.3768,17.3876,10200.0
2009-05-12 11:20:00,32.15,32.16,32.1,32.15,45500.0,17.3876,17.393,17.3605,17.3876,45500.0
2009-05-12 11:25:00,32.16,32.29,32.14,32.16,44600.0,17.393,17.4633,17.3822,17.393,44600.0
2009-05-12 11:30:00,32.16,32.27,32.16,32.21,30500.0,17.393,17.4525,17.393,17.42,30500.0
2009-05-12 11:35:00,32.2,32.23,32.19,32.2,18200.0,17.4146,17.4309,17.4092,17.4146,18200.0
2009-05-12 11:40:00,32.2,32.21,32.18,32.2,10900.0,17.4146,17.42,17.4038,17.4146,10900.0
2009-05-12 11:45:00,32.19,32.22,32.19,32.21,10600.0,17.4092,17.4254,17.4092,17.42,10600.0
2009-05-12 11:50:00,32.2,32.23,32.15,32.2,20700.0,17.4146,17.4309,17.3876,17.4146,20700.0
2009-05-12 11:55:00,32.18,32.23,32.18,32.21,7900.0,17.4038,17.4309,17.4038,17.42,7900.0
2009-05-12 12:00:00,32.21,32.29,32.21,32.28,14900.0,17.42,17.4633,17.42,17.4579,14900.0
2009-05-12 12:05:00,32.28,32.29,32.18,32.19,13900.0,17.4579,17.4633,17.4038,17.4092,13900.0
2009-05-12 12:10:00,32.17,32.21,32.16,32.21,19500.0,17.3984,17.42,17.393,17.42,19500.0
2009-05-12 12:15:00,32.22,32.35,32.22,32.25,37600.0,17.4254,17.4958,17.4254,17.4417,37600.0
2009-05-12 12:20:00,32.27,32.35,32.25,32.25,27400.0,17.4525,17.4958,17.4417,17.4417,27400.0
2009-05-12 12:25:00,32.25,32.28,32.24,32.28,8900.0,17.4417,17.4579,17.4363,17.4579,8900.0
2009-05-12 12:30:00,32.3,32.33,32.25,32.25,13200.0,17.4687,17.4849,17.4417,17.4417,13200.0
2009-05-12 12:35:00,32.26,32.33,32.25,32.31,14900.0,17.4471,17.4849,17.4417,17.4741,14900.0
2009-05-12 12:40:00,32.32,32.32,32.25,32.25,14600.0,17.4795,17.4795,17.4417,17.4417,14600.0
2009-05-12 12:45:00,32.25,32.3,32.24,32.24,17400.0,17.4417,17.4687,17.4363,17.4363,17400.0
2009-05-12 12:50:00,32.25,32.25,32.21,32.24,9200.0,17.4417,17.4417,17.42,17.4363,9200.0
2009-05-12 12:55:00,32.23,32.23,32.16,32.17,21500.0,17.4309,17.4309,17.393,17.3984,21500.0
2009-05-12 13:00:00,32.17,32.22,32.16,32.18,16700.0,17.3984,17.4254,17.393,17.4038,16700.0
2009-05-12 13:05:00,32.18,32.22,32.17,32.21,35600.0,17.4038,17.4254,17.3984,17.42,35600.0
2009-05-12 13:10:00,32.21,32.23,32.17,32.18,20900.0,17.42,17.4309,17.3984,17.4038,20900.0
2009-05-12 13:15:00,32.19,32.27,32.18,32.23,10400.0,17.4092,17.4525,17.4038,17.4309,10400.0
2009-05-12 13:20:00,32.24,32.25,32.2,32.2,7300.0,17.4363,17.4417,17.4146,17.4146,7300.0
2009-05-12 13:25:00,32.2,32.22,32.2,32.21,8800.0,17.4146,17.4254,17.4146,17.42,8800.0
2009-05-12 13:30:00,32.2,32.21,32.18,32.18,9900.0,17.4146,17.42,17.4038,17.4038,9900.0
2009-05-12 13:35:00,32.18,32.25,32.18,32.22,29000.0,17.4038,17.4417,17.4038,17.4254,29000.0
2009-05-12 13:40:00,32.21,32.24,32.2,32.24,6400.0,17.42,17.4363,17.4146,17.4363,6400.0
2009-05-12 13:45:00,32.24,32.27,32.2,32.22,12500.0,17.4363,17.4525,17.4146,17.4254,12500.0
2009-05-12 13:50:00,32.22,32.23,32.2,32.21,11000.0,17.4254,17.4309,17.4146,17.42,11000.0
2009-05-12 13:55:00,32.2,32.21,32.19,32.19,9200.0,17.4146,17.42,17.4092,17.4092,9200.0
2009-05-12 14:00:00,32.2,32.25,32.19,32.23,14700.0,17.4146,17.4417,17.4092,17.4309,14700.0
2009-05-12 14:05:00,32.24,32.31,32.23,32.25,26200.0,17.4363,17.4741,17.4309,17.4417,26200.0
2009-05-12 14:10:00,32.24,32.26,32.22,32.23,16300.0,17.4363,17.4471,17.4254,17.4309,16300.0
2009-05-12 14:15:00,32.22,32.29,32.21,32.28,24600.0,17.4254,17.4633,17.42,17.4579,24600.0
2009-05-12 14:20:00,32.28,32.29,32.2,32.29,54600.0,17.4579,17.4633,17.4146,17.4633,54600.0
2009-05-12 14:25:00,32.29,32.36,32.28,32.29,34300.0,17.4633,17.5012,17.4579,17.4633,34300.0
2009-05-12 14:30:00,32.28,32.33,32.23,32.33,18700.0,17.4579,17.4849,17.4309,17.4849,18700.0
2009-05-12 14:35:00,32.33,32.37,32.3,32.36,18400.0,17.4849,17.5066,17.4687,17.5012,18400.0
2009-05-12 14:40:00,32.36,32.41,32.31,32.36,16800.0,17.5012,17.5282,17.4741,17.5012,16800.0
2009-05-12 14:45:00,32.37,32.4,32.36,32.4,14400.0,17.5066,17.5228,17.5012,17.5228,14400.0
2009-05-12 14:50:00,32.39,32.41,32.36,32.38,13900.0,17.5174,17.5282,17.5012,17.512,13900.0
2009-05-12 14:55:00,32.39,32.48,32.38,32.47,15600.0,17.5174,17.5661,17.512,17.5607,15600.0
2009-05-12 15:00:00,32.46,32.57,32.46,32.51,26000.0,17.5552,17.6147,17.5552,17.5823,26000.0
2009-05-12 15:05:00,32.51,32.55,32.48,32.5,28800.0,17.5823,17.6039,17.5661,17.5769,28800.0
2009-05-12 15:10:00,32.5,32.59,32.48,32.59,46700.0,17.5769,17.6256,17.5661,17.6256,46700.0
2009-05-12 15:15:00,32.59,32.59,32.5,32.5,46300.0,17.6256,17.6256,17.5769,17.5769,46300.0
2009-05-12 15:20:00,32.5,32.53,32.48,32.53,51800.0,17.5769,17.5931,17.5661,17.5931,51800.0
2009-05-12 15:25:00,32.53,32.61,32.52,32.53,44400.0,17.5931,17.6364,17.5877,17.5931,44400.0
2009-05-12 15:30:00,32.52,32.63,32.52,32.59,50500.0,17.5877,17.6472,17.5877,17.6256,50500.0
2009-05-12 15:35:00,32.59,32.63,32.55,32.61,43000.0,17.6256,17.6472,17.6039,17.6364,43000.0
2009-05-12 15:40:00,32.61,32.66,32.54,32.59,71600.0,17.6364,17.6634,17.5985,17.6256,71600.0
2009-05-12 15:45:00,32.59,32.61,32.49,32.5,80400.0,17.6256,17.6364,17.5715,17.5769,80400.0
2009-05-12 15:50:00,32.51,32.57,32.48,32.49,100000.0,17.5823,17.6147,17.5661,17.5715,100000.0
2009-05-12 15:55:00,32.49,32.61,32.48,32.58,106100.0,17.5715,17.6364,17.5661,17.6201,106100.0
2009-05-13 09:30:00,32.13,32.41,31.98,32.18,38500.0,17.3768,17.5282,17.2956,17.4038,38500.0
2009-05-13 09:35:00,32.19,32.35,32.16,32.3,41400.0,17.4092,17.4958,17.393,17.4687,41400.0
2009-05-13 09:40:00,32.31,32.42,32.23,32.38,51000.0,17.4741,17.5336,17.4309,17.512,51000.0
2009-05-13 09:45:00,32.35,32.37,32.19,32.21,27400.0,17.4958,17.5066,17.4092,17.42,27400.0
2009-05-13 09:50:00,32.19,32.24,32.15,32.16,86100.0,17.4092,17.4363,17.3876,17.393,86100.0
2009-05-13 09:55:00,32.16,32.18,32.11,32.16,23600.0,17.393,17.4038,17.366,17.393,23600.0
2009-05-13 10:00:00,32.16,32.22,32.09,32.1,27600.0,17.393,17.4254,17.3551,17.3605,27600.0
2009-05-13 10:05:00,32.11,32.27,32.11,32.27,23400.0,17.366,17.4525,17.366,17.4525,23400.0
2009-05-13 10:10:00,32.26,32.31,32.22,32.22,23200.0,17.4471,17.4741,17.4254,17.4254,23200.0
2009-05-13 10:15:00,32.21,32.3,32.19,32.3,16400.0,17.42,17.4687,17.4092,17.4687,16400.0
2009-05-13 10:20:00,32.31,32.34,32.25,32.33,12900.0,17.4741,17.4903,17.4417,17.4849,12900.0
2009-05-13 10:25:00,32.33,32.35,32.28,32.34,13100.0,17.4849,17.4958,17.4579,17.4903,13100.0
2009-05-13 10:30:00,32.34,32.42,32.31,32.42,15300.0,17.4903,17.5336,17.4741,17.5336,15300.0
2009-05-13 10:35:00,32.42,32.44,32.33,32.33,21800.0,17.5336,17.5444,17.4849,17.4849,21800.0
2009-05-13 10:40:00,32.32,32.33,32.1,32.1,25000.0,17.4795,17.4849,17.3605,17.3605,25000.0
2009-05-13 10:45:00,32.1,32.15,32.05,32.1,20100.0,17.3605,17.3876,17.3335,17.3605,20100.0
2009-05-13 10:50:00,32.09,32.1,31.96,32.01,16700.0,17.3551,17.3605,17.2848,17.3119,16700.0
2009-05-13 10:55:00,32.02,32.09,32.01,32.05,8100.0,17.3173,17.3551,17.3119,17.3335,8100.0
2009-05-13 11:00:00,32.04,32.12,32.02,32.12,8200.0,17.3281,17.3714,17.3173,17.3714,8200.0
2009-05-13 11:05:00,32.11,32.12,32.03,32.03,16700.0,17.366,17.3714,17.3227,17.3227,16700.0
2009-05-13 11:10:00,32.03,32.07,32.01,32.06,11900.0,17.3227,17.3443,17.3119,17.3389,11900.0
2009-05-13 11:15:00,32.05,32.06,32.0,32.01,16300.0,17.3335,17.3389,17.3065,17.3119,16300.0
2009-05-13 11:20:00,32.03,32.08,32.01,32.08,16900.0,17.3227,17.3497,17.3119,17.3497,16900.0
2009-05-13 11:25:00,32.08,32.13,32.08,32.11,35500.0,17.3497,17.3768,17.3497,17.366,35500.0
2009-05-13 11:30:00,32.11,32.15,32.1,32.12,31500.0,17.366,17.3876,17.3605,17.3714,31500.0
2009-05-13 11:35:00,32.11,32.14,32.1,32.13,69600.0,17.366,17.3822,17.3605,17.3768,69600.0
2009-05-13 11:40:00,32.13,32.13,32.08,32.08,39800.0,17.3768,17.3768,17.3497,17.3497,39800.0
2009-05-13 11:45:00,32.08,32.08,32.04,32.05,71200.0,17.3497,17.3497,17.3281,17.3335,71200.0
2009-05-13 11:50:00,32.06,32.07,32.03,32.03,8100.0,17.3389,17.3443,17.3227,17.3227,8100.0
2009-05-13 11:55:00,32.03,32.05,32.01,32.01,7900.0,17.3227,17.3335,17.3119,17.3119,7900.0
2009-05-13 12:00:00,32.01,32.09,32.01,32.06,15500.0,17.3119,17.3551,17.3119,17.3389,15500.0
2009-05-13 12:05:00,32.05,32.1,32.02,32.03,28100.0,17.3335,17.3605,17.3173,17.3227,28100.0
2009-05-13 12:10:00,32.03,32.03,31.97,32.02,17400.0,17.3227,17.3227,17.2902,17.3173,17400.0
2009-05-13 12:15:00,32.02,32.03,31.95,31.97,20200.0,17.3173,17.3227,17.2794,17.2902,20200.0
2009-05-13 12:20:00,31.96,31.97,31.94,31.95,15000.0,17.2848,17.2902,17.274,17.2794,15000.0
2009-05-13 12:25:00,31.94,31.95,31.92,31.94,16800.0,17.274,17.2794,17.2632,17.274,16800.0
2009-05-13 12:30:00,31.94,31.95,31.83,31.85,29900.0,17.274,17.2794,17.2145,17.2253,29900.0
2009-05-13 12:35:00,31.85,31.86,31.81,31.82,16700.0,17.2253,17.2307,17.2037,17.2091,16700.0
2009-05-13 12:40:00,31.83,31.83,31.78,31.82,33000.0,17.2145,17.2145,17.1875,17.2091,33000.0
2009-05-13 12:45:00,31.81,31.83,31.77,31.79,12600.0,17.2037,17.2145,17.1821,17.1929,12600.0
2009-05-13 12:50:00,31.8,31.8,31.72,31.74,20100.0,17.1983,17.1983,17.155,17.1658,20100.0
2009-05-13 12:55:00,31.75,31.75,31.71,31.72,12200.0,17.1713,17.1713,17.1496,17.155,12200.0
2009-05-13 13:00:00,31.73,31.8,31.72,31.73,36400.0,17.1604,17.1983,17.155,17.1604,36400.0
2009-05-13 13:05:00,31.74,31.74,31.63,31.63,33800.0,17.1658,17.1658,17.1064,17.1064,33800.0
2009-05-13 13:10:00,31.63,31.64,31.58,31.59,29800.0,17.1064,17.1118,17.0793,17.0847,29800.0
2009-05-13 13:15:00,31.59,31.59,31.54,31.55,86700.0,17.0847,17.0847,17.0577,17.0631,86700.0
2009-05-13 13:20:00,31.55,31.56,31.53,31.56,13600.0,17.0631,17.0685,17.0523,17.0685,13600.0
2009-05-13 13:25:00,31.55,31.56,31.5,31.5,40600.0,17.0631,17.0685,17.0361,17.0361,40600.0
2009-05-13 13:30:00,31.5,31.56,31.5,31.56,55900.0,17.0361,17.0685,17.0361,17.0685,55900.0
2009-05-13 13:35:00,31.55,31.56,31.54,31.55,42400.0,17.0631,17.0685,17.0577,17.0631,42400.0
2009-05-13 13:40:00,31.56,31.56,31.54,31.56,27300.0,17.0685,17.0685,17.0577,17.0685,27300.0
2009-05-13 13:45:00,31.55,31.56,31.55,31.56,11300.0,17.0631,17.0685,17.0631,17.0685,11300.0
2009-05-13 13:50:00,31.56,31.59,31.54,31.56,48300.0,17.0685,17.0847,17.0577,17.0685,48300.0
2009-05-13 13:55:00,31.55,31.68,31.55,31.68,27500.0,17.0631,17.1334,17.0631,17.1334,27500.0
2009-05-13 14:00:00,31.68,31.68,31.61,31.61,26900.0,17.1334,17.1334,17.0955,17.0955,26900.0
2009-05-13 14:05:00,31.62,31.62,31.59,31.6,13100.0,17.1009,17.1009,17.0847,17.0901,13100.0
2009-05-13 14:10:00,31.6,31.64,31.59,31.61,24600.0,17.0901,17.1118,17.0847,17.0955,24600.0
2009-05-13 14:15:00,31.61,31.63,31.6,31.6,34000.0,17.0955,17.1064,17.0901,17.0901,34000.0
2009-05-13 14:20:00,31.61,31.67,31.6,31.65,35500.0,17.0955,17.128,17.0901,17.1172,35500.0
2009-05-13 14:25:00,31.65,31.76,31.64,31.73,40700.0,17.1172,17.1767,17.1118,17.1604,40700.0
2009-05-13 14:30:00,31.73,31.76,31.68,31.75,32800.0,17.1604,17.1767,17.1334,17.1713,32800.0
2009-05-13 14:35:00,31.75,31.8,31.74,31.77,36200.0,17.1713,17.1983,17.1658,17.1821,36200.0
2009-05-13 14:40:00,31.77,31.8,31.75,31.77,34100.0,17.1821,17.1983,17.1713,17.1821,34100.0
2009-05-13 14:45:00,31.77,31.81,31.77,31.81,35400.0,17.1821,17.2037,17.1821,17.2037,35400.0
2009-05-13 14:50:00,31.81,31.82,31.78,31.79,42500.0,17.2037,17.2091,17.1875,17.1929,42500.0
2009-05-13 14:55:00,31.8,31.9,31.79,31.87,48300.0,17.1983,17.2524,17.1929,17.2362,48300.0
2009-05-13 15:00:00,31.87,31.88,31.79,31.8,32400.0,17.2362,17.2416,17.1929,17.1983,32400.0
2009-05-13 15:05:00,31.79,31.83,31.78,31.82,14200.0,17.1929,17.2145,17.1875,17.2091,14200.0
2009-05-13 15:10:00,31.83,31.84,31.79,31.83,22900.0,17.2145,17.2199,17.1929,17.2145,22900.0
2009-05-13 15:15:00,31.83,31.84,31.78,31.83,19300.0,17.2145,17.2199,17.1875,17.2145,19300.0
2009-05-13 15:20:00,31.83,31.87,31.78,31.86,20300.0,17.2145,17.2362,17.1875,17.2307,20300.0
2009-05-13 15:25:00,31.86,31.87,31.74,31.8,32500.0,17.2307,17.2362,17.1658,17.1983,32500.0
2009-05-13 15:30:00,31.79,31.84,31.78,31.84,49300.0,17.1929,17.2199,17.1875,17.2199,49300.0
2009-05-13 15:35:00,31.85,31.87,31.76,31.77,75500.0,17.2253,17.2362,17.1767,17.1821,75500.0
2009-05-13 15:40:00,31.78,31.85,31.75,31.83,100500.0,17.1875,17.2253,17.1713,17.2145,100500.0
2009-05-13 15:45:00,31.83,31.94,31.82,31.84,105000.0,17.2145,17.274,17.2091,17.2199,105000.0
2009-05-13 15:50:00,31.83,31.88,31.77,31.82,115000.0,17.2145,17.2416,17.1821,17.2091,115000.0
2009-05-13 15:55:00,31.81,31.81,31.73,31.76,106000.0,17.2037,17.2037,17.1604,17.1767,106000.0
2009-05-14 09:30:00,31.88,32.05,31.85,31.91,30700.0,17.2416,17.3335,17.2253,17.2578,30700.0
2009-05-14 09:35:00,31.87,31.87,31.56,31.63,29500.0,17.2362,17.2362,17.0685,17.1064,29500.0
2009-05-14 09:40:00,31.63,31.73,31.62,31.73,45700.0,17.1064,17.1604,17.1009,17.1604,45700.0
2009-05-14 09:45:00,31.71,31.93,31.71,31.79,37100.0,17.1496,17.2686,17.1496,17.1929,37100.0
2009-05-14 09:50:00,31.81,31.92,31.79,31.92,37000.0,17.2037,17.2632,17.1929,17.2632,37000.0
2009-05-14 09:55:00,31.9,31.98,31.71,31.71,27600.0,17.2524,17.2956,17.1496,17.1496,27600.0
2009-05-14 10:00:00,31.72,31.74,31.59,31.6,39000.0,17.155,17.1658,17.0847,17.0901,39000.0
2009-05-14 10:05:00,31.6,31.78,31.52,31.77,54000.0,17.0901,17.1875,17.0469,17.1821,54000.0
2009-05-14 10:10:00,31.78,31.81,31.59,31.69,55100.0,17.1875,17.2037,17.0847,17.1388,55100.0
2009-05-14 10:15:00,31.69,31.7,31.63,31.64,15600.0,17.1388,17.1442,17.1064,17.1118,15600.0
2009-05-14 10:20:00,31.65,31.71,31.51,31.54,21600.0,17.1172,17.1496,17.0415,17.0577,21600.0
2009-05-14 10:25:00,31.55,31.6,31.52,31.52,16100.0,17.0631,17.0901,17.0469,17.0469,16100.0
2009-05-14 10:30:00,31.52,31.62,31.47,31.62,52300.0,17.0469,17.1009,17.0198,17.1009,52300.0
2009-05-14 10:35:00,31.62,31.7,31.47,31.47,42500.0,17.1009,17.1442,17.0198,17.0198,42500.0
2009-05-14 10:40:00,31.47,31.55,31.45,31.5,27900.0,17.0198,17.0631,17.009,17.0361,27900.0
2009-05-14 10:45:00,31.48,31.48,31.34,31.34,8600.0,17.0252,17.0252,16.9495,16.9495,8600.0
2009-05-14 10:50:00,31.34,31.36,31.21,31.21,17800.0,16.9495,16.9603,16.8792,16.8792,17800.0
2009-05-14 10:55:00,31.22,31.36,31.22,31.33,17300.0,16.8846,16.9603,16.8846,16.9441,17300.0
2009-05-14 11:00:00,31.32,31.38,31.26,31.26,22100.0,16.9387,16.9712,16.9063,16.9063,22100.0
2009-05-14 11:05:00,31.25,31.25,31.15,31.21,27300.0,16.9008,16.9008,16.8468,16.8792,27300.0
2009-05-14 11:10:00,31.2,31.25,31.19,31.23,12900.0,16.8738,16.9008,16.8684,16.89,12900.0
2009-05-14 11:15:00,31.22,31.24,31.13,31.17,46000.0,16.8846,16.8954,16.8359,16.8576,46000.0
2009-05-14 11:20:00,31.18,31.22,31.13,31.16,33300.0,16.863,16.8846,16.8359,16.8522,33300.0
2009-05-14 11:25:00,31.16,31.29,31.15,31.29,26500.0,16.8522,16.9225,16.8468,16.9225,26500.0
2009-05-14 11:30:00,31.3,31.33,31.19,31.31,42100.0,16.9279,16.9441,16.8684,16.9333,42100.0
2009-05-14 11:35:00,31.31,31.34,31.25,31.27,35500.0,16.9333,16.9495,16.9008,16.9117,35500.0
2009-05-14 11:40:00,31.27,31.36,31.27,31.31,25700.0,16.9117,16.9603,16.9117,16.9333,25700.0
2009-05-14 11:45:00,31.3,31.39,31.26,31.36,40700.0,16.9279,16.9766,16.9063,16.9603,40700.0
2009-05-14 11:50:00,31.36,31.37,31.31,31.33,35100.0,16.9603,16.9657,16.9333,16.9441,35100.0
2009-05-14 11:55:00,31.34,31.43,31.33,31.36,23400.0,16.9495,16.9982,16.9441,16.9603,23400.0
2009-05-14 12:00:00,31.36,31.45,31.35,31.35,21700.0,16.9603,17.009,16.9549,16.9549,21700.0
2009-05-14 12:05:00,31.35,31.42,31.34,31.42,11900.0,16.9549,16.9928,16.9495,16.9928,11900.0
2009-05-14 12:10:00,31.42,31.44,31.41,31.43,9800.0,16.9928,17.0036,16.9874,16.9982,9800.0
2009-05-14 12:15:00,31.43,31.48,31.43,31.44,19800.0,16.9982,17.0252,16.9982,17.0036,19800.0
2009-05-14 12:20:00,31.43,31.45,31.38,31.39,8000.0,16.9982,17.009,16.9712,16.9766,8000.0
2009-05-14 12:25:00,31.38,31.39,31.37,31.38,8100.0,16.9712,16.9766,16.9657,16.9712,8100.0
2009-05-14 12:30:00,31.38,31.51,31.38,31.49,16400.0,16.9712,17.0415,16.9712,17.0306,16400.0
2009-05-14 12:35:00,31.49,31.5,31.4,31.48,22700.0,17.0306,17.0361,16.982,17.0252,22700.0
2009-05-14 12:40:00,31.47,31.49,31.44,31.45,11800.0,17.0198,17.0306,17.0036,17.009,11800.0
2009-05-14 12:45:00,31.45,31.47,31.42,31.44,15600.0,17.009,17.0198,16.9928,17.0036,15600.0
2009-05-14 12:50:00,31.43,31.43,31.33,31.38,17300.0,16.9982,16.9982,16.9441,16.9712,17300.0
2009-05-14 12:55:00,31.37,31.39,31.36,31.38,11500.0,16.9657,16.9766,16.9603,16.9712,11500.0
2009-05-14 13:00:00,31.39,31.42,31.38,31.41,8600.0,16.9766,16.9928,16.9712,16.9874,8600.0
2009-05-14 13:05:00,31.41,31.41,31.35,31.36,17200.0,16.9874,16.9874,16.9549,16.9603,17200.0
2009-05-14 13:10:00,31.36,31.36,31.33,31.34,11300.0,16.9603,16.9603,16.9441,16.9495,11300.0
2009-05-14 13:15:00,31.34,31.35,31.32,31.33,10700.0,16.9495,16.9549,16.9387,16.9441,10700.0
2009-05-14 13:20:00,31.33,31.34,31.32,31.33,7200.0,16.9441,16.9495,16.9387,16.9441,7200.0
2009-05-14 13:25:00,31.33,31.36,31.32,31.34,14300.0,16.9441,16.9603,16.9387,16.9495,14300.0
2009-05-14 13:30:00,31.33,31.35,31.32,31.32,10200.0,16.9441,16.9549,16.9387,16.9387,10200.0
2009-05-14 13:35:00,31.32,31.36,31.32,31.36,10300.0,16.9387,16.9603,16.9387,16.9603,10300.0
2009-05-14 13:40:00,31.36,31.37,31.35,31.36,10700.0,16.9603,16.9657,16.9549,16.9603,10700.0
2009-05-14 13:45:00,31.36,31.41,31.35,31.39,9600.0,16.9603,16.9874,16.9549,16.9766,9600.0
2009-05-14 13:50:00,31.39,31.39,31.36,31.36,15500.0,16.9766,16.9766,16.9603,16.9603,15500.0
2009-05-14 13:55:00,31.37,31.39,31.36,31.39,8100.0,16.9657,16.9766,16.9603,16.9766,8100.0
2009-05-14 14:00:00,31.38,31.45,31.38,31.44,11400.0,16.9712,17.009,16.9712,17.0036,11400.0
2009-05-14 14:05:00,31.45,31.47,31.42,31.47,19000.0,17.009,17.0198,16.9928,17.0198,19000.0
2009-05-14 14:10:00,31.47,31.53,31.47,31.51,27100.0,17.0198,17.0523,17.0198,17.0415,27100.0
2009-05-14 14:15:00,31.52,31.63,31.52,31.63,21600.0,17.0469,17.1064,17.0469,17.1064,21600.0
2009-05-14 14:20:00,31.62,31.68,31.62,31.65,40000.0,17.1009,17.1334,17.1009,17.1172,40000.0
2009-05-14 14:25:00,31.65,31.72,31.63,31.68,45200.0,17.1172,17.155,17.1064,17.1334,45200.0
2009-05-14 14:30:00,31.68,31.71,31.64,31.7,26600.0,17.1334,17.1496,17.1118,17.1442,26600.0
2009-05-14 14:35:00,31.7,31.77,31.68,31.72,40500.0,17.1442,17.1821,17.1334,17.155,40500.0
2009-05-14 14:40:00,31.72,31.81,31.71,31.74,35700.0,17.155,17.2037,17.1496,17.1658,35700.0
2009-05-14 14:45:00,31.75,31.78,31.68,31.69,24500.0,17.1713,17.1875,17.1334,17.1388,24500.0
2009-05-14 14:50:00,31.68,31.75,31.66,31.71,23900.0,17.1334,17.1713,17.1226,17.1496,23900.0
2009-05-14 14:55:00,31.71,31.76,31.68,31.72,24300.0,17.1496,17.1767,17.1334,17.155,24300.0
2009-05-14 15:00:00,31.72,31.74,31.66,31.66,36600.0,17.155,17.1658,17.1226,17.1226,36600.0
2009-05-14 15:05:00,31.65,31.71,31.65,31.67,34000.0,17.1172,17.1496,17.1172,17.128,34000.0
2009-05-14 15:10:00,31.66,31.68,31.62,31.63,13700.0,17.1226,17.1334,17.1009,17.1064,13700.0
2009-05-14 15:15:00,31.62,31.7,31.61,31.66,22900.0,17.1009,17.1442,17.0955,17.1226,22900.0
2009-05-14 15:20:00,31.66,31.69,31.6,31.66,47900.0,17.1226,17.1388,17.0901,17.1226,47900.0
2009-05-14 15:25:00,31.65,31.68,31.59,31.66,41300.0,17.1172,17.1334,17.0847,17.1226,41300.0
2009-05-14 15:30:00,31.65,31.65,31.57,31.6,56200.0,17.1172,17.1172,17.0739,17.0901,56200.0
2009-05-14 15:35:00,31.59,31.66,31.56,31.65,87900.0,17.0847,17.1226,17.0685,17.1172,87900.0
2009-05-14 15:40:00,31.66,31.73,31.61,31.69,88900.0,17.1226,17.1604,17.0955,17.1388,88900.0
2009-05-14 15:45:00,31.69,31.84,31.68,31.79,125900.0,17.1388,17.2199,17.1334,17.1929,125900.0
2009-05-14 15:50:00,31.79,31.81,31.69,31.69,116900.0,17.1929,17.2037,17.1388,17.1388,116900.0
2009-05-14 15:55:00,31.69,31.78,31.61,31.63,316400.0,17.1388,17.1875,17.0955,17.1064,316400.0
2009-05-15 09:30:00,31.44,31.52,31.11,31.12,242200.0,17.0036,17.0469,16.8251,16.8305,242200.0
2009-05-15 09:35:00,31.13,31.43,31.13,31.21,44500.0,16.8359,16.9982,16.8359,16.8792,44500.0
2009-05-15 09:40:00,31.21,31.28,31.06,31.11,27300.0,16.8792,16.9171,16.7981,16.8251,27300.0
2009-05-15 09:45:00,31.13,31.21,31.13,31.21,10500.0,16.8359,16.8792,16.8359,16.8792,10500.0
2009-05-15 09:50:00,31.23,31.24,31.12,31.16,13500.0,16.89,16.8954,16.8305,16.8522,13500.0
2009-05-15 09:55:00,31.16,31.2,31.13,31.17,16300.0,16.8522,16.8738,16.8359,16.8576,16300.0
2009-05-15 10:00:00,31.17,31.17,31.1,31.16,12600.0,16.8576,16.8576,16.8197,16.8522,12600.0
2009-05-15 10:05:00,31.14,31.19,31.12,31.12,58400.0,16.8414,16.8684,16.8305,16.8305,58400.0
2009-05-15 10:10:00,31.13,31.15,31.11,31.15,23900.0,16.8359,16.8468,16.8251,16.8468,23900.0
2009-05-15 10:15:00,31.14,31.18,31.12,31.18,26500.0,16.8414,16.863,16.8305,16.863,26500.0
2009-05-15 10:20:00,31.17,31.21,31.14,31.16,32900.0,16.8576,16.8792,16.8414,16.8522,32900.0
2009-05-15 10:25:00,31.17,31.18,31.07,31.12,42100.0,16.8576,16.863,16.8035,16.8305,42100.0
2009-05-15 10:30:00,31.12,31.16,31.09,31.14,52300.0,16.8305,16.8522,16.8143,16.8414,52300.0
2009-05-15 10:35:00,31.14,31.18,31.12,31.14,46800.0,16.8414,16.863,16.8305,16.8414,46800.0
2009-05-15 10:40:00,31.14,31.21,31.14,31.18,24700.0,16.8414,16.8792,16.8414,16.863,24700.0
2009-05-15 10:45:00,31.18,31.22,31.18,31.2,22000.0,16.863,16.8846,16.863,16.8738,22000.0
2009-05-15 10:50:00,31.22,31.25,31.19,31.21,31500.0,16.8846,16.9008,16.8684,16.8792,31500.0
2009-05-15 10:55:00,31.21,31.25,31.17,31.17,38400.0,16.8792,16.9008,16.8576,16.8576,38400.0
2009-05-15 11:00:00,31.17,31.23,31.17,31.23,20100.0,16.8576,16.89,16.8576,16.89,20100.0
2009-05-15 11:05:00,31.23,31.24,31.19,31.2,27800.0,16.89,16.8954,16.8684,16.8738,27800.0
2009-05-15 11:10:00,31.2,31.26,31.19,31.25,17900.0,16.8738,16.9063,16.8684,16.9008,17900.0
2009-05-15 11:15:00,31.25,31.26,31.22,31.23,38600.0,16.9008,16.9063,16.8846,16.89,38600.0
2009-05-15 11:20:00,31.23,31.24,31.2,31.22,23000.0,16.89,16.8954,16.8738,16.8846,23000.0
2009-05-15 11:25:00,31.23,31.26,31.22,31.26,29900.0,16.89,16.9063,16.8846,16.9063,29900.0
2009-05-15 11:30:00,31.26,31.29,31.19,31.2,149500.0,16.9063,16.9225,16.8684,16.8738,149500.0
2009-05-15 11:35:00,31.2,31.22,30.96,30.97,71200.0,16.8738,16.8846,16.744,16.7494,71200.0
2009-05-15 11:40:00,30.97,30.98,30.83,30.88,169200.0,16.7494,16.7548,16.6737,16.7007,169200.0
2009-05-15 11:45:00,30.88,30.92,30.8,30.89,196700.0,16.7007,16.7224,16.6575,16.7061,196700.0
2009-05-15 11:50:00,30.9,31.3,30.78,31.21,411200.0,16.7116,16.9279,16.6467,16.8792,411200.0
2009-05-15 11:55:00,31.19,31.34,31.13,31.33,71200.0,16.8684,16.9495,16.8359,16.9441,71200.0
2009-05-15 12:00:00,31.33,31.48,31.3,31.44,139000.0,16.9441,17.0252,16.9279,17.0036,139000.0
2009-05-15 12:05:00,31.44,31.53,31.4,31.49,80300.0,17.0036,17.0523,16.982,17.0306,80300.0
2009-05-15 12:10:00,31.48,31.5,31.43,31.43,21400.0,17.0252,17.0361,16.9982,16.9982,21400.0
2009-05-15 12:15:00,31.43,31.5,31.4,31.48,156100.0,16.9982,17.0361,16.982,17.0252,156100.0
2009-05-15 12:20:00,31.47,31.66,31.47,31.62,76200.0,17.0198,17.1226,17.0198,17.1009,76200.0
2009-05-15 12:25:00,31.62,31.75,31.62,31.74,144900.0,17.1009,17.1713,17.1009,17.1658,144900.0
2009-05-15 12:30:00,31.74,31.82,31.7,31.71,52200.0,17.1658,17.2091,17.1442,17.1496,52200.0
2009-05-15 12:35:00,31.7,31.7,31.57,31.65,66700.0,17.1442,17.1442,17.0739,17.1172,66700.0
2009-05-15 12:40:00,31.64,31.65,31.51,31.55,29600.0,17.1118,17.1172,17.0415,17.0631,29600.0
2009-05-15 12:45:00,31.55,31.57,31.41,31.44,43500.0,17.0631,17.0739,16.9874,17.0036,43500.0
2009-05-15 12:50:00,31.45,31.56,31.45,31.54,27800.0,17.009,17.0685,17.009,17.0577,27800.0
2009-05-15 12:55:00,31.54,31.66,31.52,31.65,31200.0,17.0577,17.1226,17.0469,17.1172,31200.0
2009-05-15 13:00:00,31.64,31.67,31.6,31.6,21800.0,17.1118,17.128,17.0901,17.0901,21800.0
2009-05-15 13:05:00,31.6,31.68,31.59,31.68,17800.0,17.0901,17.1334,17.0847,17.1334,17800.0
2009-05-15 13:10:00,31.69,31.71,31.62,31.62,24400.0,17.1388,17.1496,17.1009,17.1009,24400.0
2009-05-15 13:15:00,31.62,31.67,31.62,31.66,24300.0,17.1009,17.128,17.1009,17.1226,24300.0
2009-05-15 13:20:00,31.65,31.68,31.63,31.63,35000.0,17.1172,17.1334,17.1064,17.1064,35000.0
2009-05-15 13:25:00,31.62,31.65,31.59,31.62,28400.0,17.1009,17.1172,17.0847,17.1009,28400.0
2009-05-15 13:30:00,31.62,31.68,31.62,31.64,51200.0,17.1009,17.1334,17.1009,17.1118,51200.0
2009-05-15 13:35:00,31.63,31.67,31.59,31.65,56300.0,17.1064,17.128,17.0847,17.1172,56300.0
2009-05-15 13:40:00,31.65,31.66,31.59,31.6,29300.0,17.1172,17.1226,17.0847,17.0901,29300.0
2009-05-15 13:45:00,31.59,31.64,31.57,31.62,18300.0,17.0847,17.1118,17.0739,17.1009,18300.0
2009-05-15 13:50:00,31.62,31.62,31.61,31.62,14200.0,17.1009,17.1009,17.0955,17.1009,14200.0
2009-05-15 13:55:00,31.62,31.66,31.61,31.65,16700.0,17.1009,17.1226,17.0955,17.1172,16700.0
2009-05-15 14:00:00,31.64,31.7,31.63,31.7,29400.0,17.1118,17.1442,17.1064,17.1442,29400.0
2009-05-15 14:05:00,31.69,31.73,31.66,31.73,20700.0,17.1388,17.1604,17.1226,17.1604,20700.0
2009-05-15 14:10:00,31.73,31.74,31.69,31.69,26200.0,17.1604,17.1658,17.1388,17.1388,26200.0
2009-05-15 14:15:00,31.7,31.74,31.68,31.72,22600.0,17.1442,17.1658,17.1334,17.155,22600.0
2009-05-15 14:20:00,31.72,31.73,31.67,31.68,23000.0,17.155,17.1604,17.128,17.1334,23000.0
2009-05-15 14:25:00,31.68,31.71,31.66,31.7,30100.0,17.1334,17.1496,17.1226,17.1442,30100.0
2009-05-15 14:30:00,31.71,31.72,31.68,31.7,22300.0,17.1496,17.155,17.1334,17.1442,22300.0
2009-05-15 14:35:00,31.69,31.72,31.67,31.71,19100.0,17.1388,17.155,17.128,17.1496,19100.0
2009-05-15 14:40:00,31.71,31.72,31.62,31.64,31900.0,17.1496,17.155,17.1009,17.1118,31900.0
2009-05-15 14:45:00,31.64,31.65,31.6,31.65,18600.0,17.1118,17.1172,17.0901,17.1172,18600.0
2009-05-15 14:50:00,31.65,31.66,31.61,31.66,28500.0,17.1172,17.1226,17.0955,17.1226,28500.0
2009-05-15 14:55:00,31.65,31.66,31.59,31.62,27300.0,17.1172,17.1226,17.0847,17.1009,27300.0
2009-05-15 15:00:00,31.62,31.62,31.52,31.57,49300.0,17.1009,17.1009,17.0469,17.0739,49300.0
2009-05-15 15:05:00,31.56,31.56,31.49,31.56,48700.0,17.0685,17.0685,17.0306,17.0685,48700.0
2009-05-15 15:10:00,31.56,31.57,31.49,31.55,40800.0,17.0685,17.0739,17.0306,17.0631,40800.0
2009-05-15 15:15:00,31.55,31.57,31.47,31.47,25300.0,17.0631,17.0739,17.0198,17.0198,25300.0
2009-05-15 15:20:00,31.48,31.54,31.46,31.49,60400.0,17.0252,17.0577,17.0144,17.0306,60400.0
2009-05-15 15:25:00,31.49,31.56,31.48,31.53,50100.0,17.0306,17.0685,17.0252,17.0523,50100.0
2009-05-15 15:30:00,31.53,31.55,31.49,31.51,34800.0,17.0523,17.0631,17.0306,17.0415,34800.0
2009-05-15 15:35:00,31.52,31.54,31.5,31.53,37800.0,17.0469,17.0577,17.0361,17.0523,37800.0
2009-05-15 15:40:00,31.54,31.62,31.47,31.62,86500.0,17.0577,17.1009,17.0198,17.1009,86500.0
2009-05-15 15:45:00,31.62,31.71,31.57,31.69,213600.0,17.1009,17.1496,17.0739,17.1388,213600.0
2009-05-15 15:50:00,31.69,31.76,31.65,31.7,162000.0,17.1388,17.1767,17.1172,17.1442,162000.0
2009-05-15 15:55:00,31.7,31.81,31.68,31.74,282100.0,17.1442,17.2037,17.1334,17.1658,282100.0
2009-05-18 09:30:00,32.01,32.01,31.68,31.95,33300.0,17.3119,17.3119,17.1334,17.2794,33300.0
2009-05-18 09:35:00,31.95,31.96,31.72,31.8,48900.0,17.2794,17.2848,17.155,17.1983,48900.0
2009-05-18 09:40:00,31.81,31.82,31.57,31.58,85400.0,17.2037,17.2091,17.0739,17.0793,85400.0
2009-05-18 09:45:00,31.58,31.63,31.48,31.48,73000.0,17.0793,17.1064,17.0252,17.0252,73000.0
2009-05-18 09:50:00,31.48,31.49,31.33,31.4,61600.0,17.0252,17.0306,16.9441,16.982,61600.0
2009-05-18 09:55:00,31.39,31.39,31.19,31.21,37200.0,16.9766,16.9766,16.8684,16.8792,37200.0
2009-05-18 10:00:00,31.2,31.26,31.19,31.22,32700.0,16.8738,16.9063,16.8684,16.8846,32700.0
2009-05-18 10:05:00,31.22,31.22,31.07,31.08,68200.0,16.8846,16.8846,16.8035,16.8089,68200.0
2009-05-18 10:10:00,31.08,31.16,31.08,31.15,71500.0,16.8089,16.8522,16.8089,16.8468,71500.0
2009-05-18 10:15:00,31.15,31.3,31.13,31.28,54200.0,16.8468,16.9279,16.8359,16.9171,54200.0
2009-05-18 10:20:00,31.3,31.33,31.26,31.29,46400.0,16.9279,16.9441,16.9063,16.9225,46400.0
2009-05-18 10:25:00,31.3,31.38,31.26,31.36,79900.0,16.9279,16.9712,16.9063,16.9603,79900.0
2009-05-18 10:30:00,31.36,31.37,31.18,31.22,54900.0,16.9603,16.9657,16.863,16.8846,54900.0
2009-05-18 10:35:00,31.21,31.23,31.12,31.19,48500.0,16.8792,16.89,16.8305,16.8684,48500.0
2009-05-18 10:40:00,31.2,31.3,31.19,31.25,37600.0,16.8738,16.9279,16.8684,16.9008,37600.0
2009-05-18 10:45:00,31.26,31.33,31.25,31.31,41200.0,16.9063,16.9441,16.9008,16.9333,41200.0
2009-05-18 10:50:00,31.32,31.32,31.18,31.26,60200.0,16.9387,16.9387,16.863,16.9063,60200.0
2009-05-18 10:55:00,31.26,31.26,31.21,31.22,33500.0,16.9063,16.9063,16.8792,16.8846,33500.0
2009-05-18 11:00:00,31.22,31.24,31.16,31.16,74600.0,16.8846,16.8954,16.8522,16.8522,74600.0
2009-05-18 11:05:00,31.17,31.19,31.11,31.12,61100.0,16.8576,16.8684,16.8251,16.8305,61100.0
2009-05-18 11:10:00,31.13,31.14,31.07,31.08,67100.0,16.8359,16.8414,16.8035,16.8089,67100.0
2009-05-18 11:15:00,31.07,31.08,30.97,31.06,113200.0,16.8035,16.8089,16.7494,16.7981,113200.0
2009-05-18 11:20:00,31.06,31.08,31.0,31.02,60500.0,16.7981,16.8089,16.7656,16.7765,60500.0
2009-05-18 11:25:00,31.03,31.03,30.96,30.99,46400.0,16.7819,16.7819,16.744,16.7602,46400.0
2009-05-18 11:30:00,31.0,31.02,30.99,31.0,74900.0,16.7656,16.7765,16.7602,16.7656,74900.0
2009-05-18 11:35:00,31.0,31.0,30.95,30.96,39000.0,16.7656,16.7656,16.7386,16.744,39000.0
2009-05-18 11:40:00,30.97,31.0,30.94,30.99,57700.0,16.7494,16.7656,16.7332,16.7602,57700.0
2009-05-18 11:45:00,30.99,31.0,30.94,30.94,39000.0,16.7602,16.7656,16.7332,16.7332,39000.0
2009-05-18 11:50:00,30.96,31.0,30.91,30.99,29400.0,16.744,16.7656,16.717,16.7602,29400.0
2009-05-18 11:55:00,31.0,31.04,30.99,31.0,29300.0,16.7656,16.7873,16.7602,16.7656,29300.0
2009-05-18 12:00:00,31.01,31.07,31.01,31.03,30700.0,16.771,16.8035,16.771,16.7819,30700.0
2009-05-18 12:05:00,31.02,31.03,30.93,30.95,53500.0,16.7765,16.7819,16.7278,16.7386,53500.0
2009-05-18 12:10:00,30.95,31.02,30.94,31.01,14100.0,16.7386,16.7765,16.7332,16.771,14100.0
2009-05-18 12:15:00,31.02,31.07,31.01,31.02,34100.0,16.7765,16.8035,16.771,16.7765,34100.0
2009-05-18 12:20:00,31.02,31.04,30.95,30.95,42600.0,16.7765,16.7873,16.7386,16.7386,42600.0
2009-05-18 12:25:00,30.95,30.96,30.84,30.87,89500.0,16.7386,16.744,16.6791,16.6953,89500.0
2009-05-18 12:30:00,30.86,31.01,30.86,31.0,57200.0,16.6899,16.771,16.6899,16.7656,57200.0
2009-05-18 12:35:00,31.0,31.02,30.8,30.88,136700.0,16.7656,16.7765,16.6575,16.7007,136700.0
2009-05-18 12:40:00,30.87,30.99,30.85,30.99,39700.0,16.6953,16.7602,16.6845,16.7602,39700.0
2009-05-18 12:45:00,30.99,31.01,30.96,30.99,28500.0,16.7602,16.771,16.744,16.7602,28500.0
2009-05-18 12:50:00,31.0,31.0,30.93,30.97,60100.0,16.7656,16.7656,16.7278,16.7494,60100.0
2009-05-18 12:55:00,30.96,31.04,30.96,31.03,15300.0,16.744,16.7873,16.744,16.7819,15300.0
2009-05-18 13:00:00,31.04,31.05,31.01,31.02,58700.0,16.7873,16.7927,16.771,16.7765,58700.0
2009-05-18 13:05:00,31.03,31.04,30.97,30.98,31500.0,16.7819,16.7873,16.7494,16.7548,31500.0
2009-05-18 13:10:00,30.98,30.98,30.93,30.93,64800.0,16.7548,16.7548,16.7278,16.7278,64800.0
2009-05-18 13:15:00,30.93,30.93,30.85,30.87,54000.0,16.7278,16.7278,16.6845,16.6953,54000.0
2009-05-18 13:20:00,30.88,30.88,30.81,30.82,59400.0,16.7007,16.7007,16.6629,16.6683,59400.0
2009-05-18 13:25:00,30.81,30.82,30.78,30.8,71400.0,16.6629,16.6683,16.6467,16.6575,71400.0
2009-05-18 13:30:00,30.81,30.82,30.79,30.82,46000.0,16.6629,16.6683,16.6521,16.6683,46000.0
2009-05-18 13:35:00,30.82,30.82,30.76,30.78,63700.0,16.6683,16.6683,16.6358,16.6467,63700.0
2009-05-18 13:40:00,30.78,30.85,30.76,30.84,75200.0,16.6467,16.6845,16.6358,16.6791,75200.0
2009-05-18 13:45:00,30.84,30.89,30.83,30.87,57200.0,16.6791,16.7061,16.6737,16.6953,57200.0
2009-05-18 13:50:00,30.89,30.93,30.87,30.91,98200.0,16.7061,16.7278,16.6953,16.717,98200.0
2009-05-18 13:55:00,30.91,30.91,30.87,30.91,82300.0,16.717,16.717,16.6953,16.717,82300.0
2009-05-18 14:00:00,30.91,30.94,30.9,30.94,47600.0,16.717,16.7332,16.7116,16.7332,47600.0
2009-05-18 14:05:00,30.94,30.94,30.83,30.91,66100.0,16.7332,16.7332,16.6737,16.717,66100.0
2009-05-18 14:10:00,30.91,30.92,30.84,30.86,80200.0,16.717,16.7224,16.6791,16.6899,80200.0
2009-05-18 14:15:00,30.86,30.91,30.86,30.87,60200.0,16.6899,16.717,16.6899,16.6953,60200.0
2009-05-18 14:20:00,30.87,30.91,30.86,30.89,43200.0,16.6953,16.717,16.6899,16.7061,43200.0
2009-05-18 14:25:00,30.89,30.9,30.85,30.89,38400.0,16.7061,16.7116,16.6845,16.7061,38400.0
2009-05-18 14:30:00,30.88,30.94,30.88,30.94,25900.0,16.7007,16.7332,16.7007,16.7332,25900.0
2009-05-18 14:35:00,30.94,30.97,30.92,30.93,54400.0,16.7332,16.7494,16.7224,16.7278,54400.0
2009-05-18 14:40:00,30.93,30.94,30.9,30.92,51600.0,16.7278,16.7332,16.7116,16.7224,51600.0
2009-05-18 14:45:00,30.92,30.97,30.89,30.9,46200.0,16.7224,16.7494,16.7061,16.7116,46200.0
2009-05-18 14:50:00,30.89,30.98,30.89,30.93,87600.0,16.7061,16.7548,16.7061,16.7278,87600.0
2009-05-18 14:55:00,30.93,31.08,30.92,31.0,76200.0,16.7278,16.8089,16.7224,16.7656,76200.0
2009-05-18 15:00:00,30.99,31.05,30.99,31.02,30900.0,16.7602,16.7927,16.7602,16.7765,30900.0
2009-05-18 15:05:00,31.02,31.09,31.01,31.06,51100.0,16.7765,16.8143,16.771,16.7981,51100.0
2009-05-18 15:10:00,31.06,31.08,31.02,31.05,44600.0,16.7981,16.8089,16.7765,16.7927,44600.0
2009-05-18 15:15:00,31.05,31.07,31.02,31.06,43300.0,16.7927,16.8035,16.7765,16.7981,43300.0
2009-05-18 15:20:00,31.05,31.08,31.04,31.07,22900.0,16.7927,16.8089,16.7873,16.8035,22900.0
2009-05-18 15:25:00,31.07,31.08,31.02,31.03,33900.0,16.8035,16.8089,16.7765,16.7819,33900.0
2009-05-18 15:30:00,31.03,31.08,31.02,31.08,37300.0,16.7819,16.8089,16.7765,16.8089,37300.0
2009-05-18 15:35:00,31.07,31.09,31.01,31.06,73600.0,16.8035,16.8143,16.771,16.7981,73600.0
2009-05-18 15:40:00,31.05,31.09,31.03,31.06,97800.0,16.7927,16.8143,16.7819,16.7981,97800.0
2009-05-18 15:45:00,31.06,31.12,31.06,31.11,62000.0,16.7981,16.8305,16.7981,16.8251,62000.0
2009-05-18 15:50:00,31.1,31.16,31.1,31.15,56100.0,16.8197,16.8522,16.8197,16.8468,56100.0
2009-05-18 15:55:00,31.15,31.31,31.14,31.3,204100.0,16.8468,16.9333,16.8414,16.9279,204100.0
2009-05-19 09:30:00,31.28,31.51,31.28,31.49,29200.0,16.9171,17.0415,16.9171,17.0306,29200.0
2009-05-19 09:35:00,31.53,31.83,31.51,31.67,35300.0,17.0523,17.2145,17.0415,17.128,35300.0
2009-05-19 09:40:00,31.67,31.71,31.55,31.62,156500.0,17.128,17.1496,17.0631,17.1009,156500.0
2009-05-19 09:45:00,31.6,31.68,31.56,31.65,35900.0,17.0901,17.1334,17.0685,17.1172,35900.0
2009-05-19 09:50:00,31.64,31.79,31.6,31.78,95300.0,17.1118,17.1929,17.0901,17.1875,95300.0
2009-05-19 09:55:00,31.77,31.85,31.63,31.66,213400.0,17.1821,17.2253,17.1064,17.1226,213400.0
2009-05-19 10:00:00,31.65,31.75,31.64,31.71,43500.0,17.1172,17.1713,17.1118,17.1496,43500.0
2009-05-19 10:05:00,31.71,31.72,31.6,31.68,59800.0,17.1496,17.155,17.0901,17.1334,59800.0
2009-05-19 10:10:00,31.68,31.71,31.66,31.7,44500.0,17.1334,17.1496,17.1226,17.1442,44500.0
2009-05-19 10:15:00,31.7,31.81,31.69,31.8,73600.0,17.1442,17.2037,17.1388,17.1983,73600.0
2009-05-19 10:20:00,31.8,31.84,31.76,31.79,47000.0,17.1983,17.2199,17.1767,17.1929,47000.0
2009-05-19 10:25:00,31.8,31.85,31.75,31.83,22700.0,17.1983,17.2253,17.1713,17.2145,22700.0
2009-05-19 10:30:00,31.83,31.86,31.82,31.84,26600.0,17.2145,17.2307,17.2091,17.2199,26600.0
2009-05-19 10:35:00,31.85,31.85,31.7,31.8,44300.0,17.2253,17.2253,17.1442,17.1983,44300.0
2009-05-19 10:40:00,31.8,31.82,31.74,31.81,18700.0,17.1983,17.2091,17.1658,17.2037,18700.0
2009-05-19 10:45:00,31.8,31.82,31.73,31.75,35100.0,17.1983,17.2091,17.1604,17.1713,35100.0
2009-05-19 10:50:00,31.75,31.76,31.72,31.74,36500.0,17.1713,17.1767,17.155,17.1658,36500.0
2009-05-19 10:55:00,31.75,31.77,31.74,31.75,36600.0,17.1713,17.1821,17.1658,17.1713,36600.0
2009-05-19 11:00:00,31.78,31.93,31.78,31.93,17900.0,17.1875,17.2686,17.1875,17.2686,17900.0
2009-05-19 11:05:00,31.92,32.06,31.91,31.98,52700.0,17.2632,17.3389,17.2578,17.2956,52700.0
2009-05-19 11:10:00,31.97,32.0,31.95,32.0,21900.0,17.2902,17.3065,17.2794,17.3065,21900.0
2009-05-19 11:15:00,31.99,32.02,31.99,32.0,42400.0,17.3011,17.3173,17.3011,17.3065,42400.0
2009-05-19 11:20:00,32.0,32.17,31.99,32.17,36100.0,17.3065,17.3984,17.3011,17.3984,36100.0
2009-05-19 11:25:00,32.15,32.26,32.15,32.26,26700.0,17.3876,17.4471,17.3876,17.4471,26700.0
2009-05-19 11:30:00,32.26,32.32,32.25,32.32,27200.0,17.4471,17.4795,17.4417,17.4795,27200.0
2009-05-19 11:35:00,32.31,32.32,32.23,32.25,24200.0,17.4741,17.4795,17.4309,17.4417,24200.0
2009-05-19 11:40:00,32.25,32.31,32.24,32.29,27900.0,17.4417,17.4741,17.4363,17.4633,27900.0
2009-05-19 11:45:00,32.3,32.34,32.29,32.33,15900.0,17.4687,17.4903,17.4633,17.4849,15900.0
2009-05-19 11:50:00,32.34,32.35,32.3,32.34,31200.0,17.4903,17.4958,17.4687,17.4903,31200.0
2009-05-19 11:55:00,32.33,32.34,32.28,32.31,24100.0,17.4849,17.4903,17.4579,17.4741,24100.0
2009-05-19 12:00:00,32.3,32.31,32.26,32.26,13400.0,17.4687,17.4741,17.4471,17.4471,13400.0
2009-05-19 12:05:00,32.26,32.32,32.25,32.31,19400.0,17.4471,17.4795,17.4417,17.4741,19400.0
2009-05-19 12:10:00,32.31,32.33,32.25,32.27,13100.0,17.4741,17.4849,17.4417,17.4525,13100.0
2009-05-19 12:15:00,32.27,32.29,32.21,32.22,23200.0,17.4525,17.4633,17.42,17.4254,23200.0
2009-05-19 12:20:00,32.2,32.22,32.19,32.2,10400.0,17.4146,17.4254,17.4092,17.4146,10400.0
2009-05-19 12:25:00,32.21,32.25,32.2,32.22,24500.0,17.42,17.4417,17.4146,17.4254,24500.0
2009-05-19 12:30:00,32.21,32.21,32.08,32.1,11800.0,17.42,17.42,17.3497,17.3605,11800.0
2009-05-19 12:35:00,32.1,32.1,32.04,32.04,14500.0,17.3605,17.3605,17.3281,17.3281,14500.0
2009-05-19 12:40:00,32.05,32.06,32.04,32.05,19900.0,17.3335,17.3389,17.3281,17.3335,19900.0
2009-05-19 12:45:00,32.05,32.06,32.04,32.05,8400.0,17.3335,17.3389,17.3281,17.3335,8400.0
2009-05-19 12:50:00,32.04,32.06,31.99,32.0,38600.0,17.3281,17.3389,17.3011,17.3065,38600.0
2009-05-19 12:55:00,32.01,32.01,31.98,31.98,24100.0,17.3119,17.3119,17.2956,17.2956,24100.0
2009-05-19 13:00:00,31.98,32.01,31.97,31.98,20400.0,17.2956,17.3119,17.2902,17.2956,20400.0
2009-05-19 13:05:00,31.98,32.02,31.97,32.0,28600.0,17.2956,17.3173,17.2902,17.3065,28600.0
2009-05-19 13:10:00,32.0,32.01,31.97,32.0,23300.0,17.3065,17.3119,17.2902,17.3065,23300.0
2009-05-19 13:15:00,32.0,32.1,32.0,32.09,21000.0,17.3065,17.3605,17.3065,17.3551,21000.0
2009-05-19 13:20:00,32.1,32.16,32.08,32.15,24900.0,17.3605,17.393,17.3497,17.3876,24900.0
2009-05-19 13:25:00,32.14,32.17,32.14,32.17,11800.0,17.3822,17.3984,17.3822,17.3984,11800.0
2009-05-19 13:30:00,32.17,32.17,32.05,32.06,51500.0,17.3984,17.3984,17.3335,17.3389,51500.0
2009-05-19 13:35:00,32.06,32.09,32.05,32.06,22400.0,17.3389,17.3551,17.3335,17.3389,22400.0
2009-05-19 13:40:00,32.06,32.07,32.01,32.01,24500.0,17.3389,17.3443,17.3119,17.3119,24500.0
2009-05-19 13:45:00,32.02,32.05,32.0,32.05,15900.0,17.3173,17.3335,17.3065,17.3335,15900.0
2009-05-19 13:50:00,32.05,32.08,32.05,32.07,12100.0,17.3335,17.3497,17.3335,17.3443,12100.0
2009-05-19 13:55:00,32.06,32.1,32.06,32.08,22800.0,17.3389,17.3605,17.3389,17.3497,22800.0
2009-05-19 14:00:00,32.07,32.11,32.07,32.1,19400.0,17.3443,17.366,17.3443,17.3605,19400.0
2009-05-19 14:05:00,32.1,32.14,32.06,32.14,22200.0,17.3605,17.3822,17.3389,17.3822,22200.0
2009-05-19 14:10:00,32.14,32.14,32.1,32.11,17700.0,17.3822,17.3822,17.3605,17.366,17700.0
2009-05-19 14:15:00,32.11,32.17,32.1,32.16,13900.0,17.366,17.3984,17.3605,17.393,13900.0
2009-05-19 14:20:00,32.16,32.23,32.14,32.22,17700.0,17.393,17.4309,17.3822,17.4254,17700.0
2009-05-19 14:25:00,32.22,32.23,32.21,32.23,11700.0,17.4254,17.4309,17.42,17.4309,11700.0
2009-05-19 14:30:00,32.22,32.31,32.21,32.29,26100.0,17.4254,17.4741,17.42,17.4633,26100.0
2009-05-19 14:35:00,32.3,32.31,32.29,32.31,17300.0,17.4687,17.4741,17.4633,17.4741,17300.0
2009-05-19 14:40:00,32.31,32.32,32.27,32.29,18900.0,17.4741,17.4795,17.4525,17.4633,18900.0
2009-05-19 14:45:00,32.29,32.31,32.27,32.28,22900.0,17.4633,17.4741,17.4525,17.4579,22900.0
2009-05-19 14:50:00,32.28,32.31,32.26,32.3,18300.0,17.4579,17.4741,17.4471,17.4687,18300.0
2009-05-19 14:55:00,32.3,32.3,32.27,32.27,9500.0,17.4687,17.4687,17.4525,17.4525,9500.0
2009-05-19 15:00:00,32.27,32.31,32.27,32.29,20300.0,17.4525,17.4741,17.4525,17.4633,20300.0
2009-05-19 15:05:00,32.3,32.35,32.3,32.33,24500.0,17.4687,17.4958,17.4687,17.4849,24500.0
2009-05-19 15:10:00,32.34,32.34,32.3,32.34,21600.0,17.4903,17.4903,17.4687,17.4903,21600.0
2009-05-19 15:15:00,32.33,32.35,32.32,32.35,16600.0,17.4849,17.4958,17.4795,17.4958,16600.0
2009-05-19 15:20:00,32.35,32.43,32.34,32.41,30600.0,17.4958,17.539,17.4903,17.5282,30600.0
2009-05-19 15:25:00,32.41,32.42,32.39,32.4,16600.0,17.5282,17.5336,17.5174,17.5228,16600.0
2009-05-19 15:30:00,32.4,32.41,32.29,32.32,53900.0,17.5228,17.5282,17.4633,17.4795,53900.0
2009-05-19 15:35:00,32.32,32.41,32.32,32.32,88400.0,17.4795,17.5282,17.4795,17.4795,88400.0
2009-05-19 15:40:00,32.32,32.38,32.29,32.33,96800.0,17.4795,17.512,17.4633,17.4849,96800.0
2009-05-19 15:45:00,32.34,32.37,32.28,32.28,59200.0,17.4903,17.5066,17.4579,17.4579,59200.0
2009-05-19 15:50:00,32.28,32.36,32.25,32.26,78200.0,17.4579,17.5012,17.4417,17.4471,78200.0
2009-05-19 15:55:00,32.26,32.32,32.16,32.22,144000.0,17.4471,17.4795,17.393,17.4254,144000.0
2009-05-20 09:30:00,32.55,32.55,32.36,32.4,31400.0,17.6039,17.6039,17.5012,17.5228,31400.0
2009-05-20 09:35:00,32.38,32.5,32.33,32.42,44600.0,17.512,17.5769,17.4849,17.5336,44600.0
2009-05-20 09:40:00,32.45,32.49,32.25,32.28,27700.0,17.5498,17.5715,17.4417,17.4579,27700.0
2009-05-20 09:45:00,32.3,32.35,32.21,32.33,37100.0,17.4687,17.4958,17.42,17.4849,37100.0
2009-05-20 09:50:00,32.32,32.35,32.2,32.33,28300.0,17.4795,17.4958,17.4146,17.4849,28300.0
2009-05-20 09:55:00,32.32,32.35,32.22,32.22,15000.0,17.4795,17.4958,17.4254,17.4254,15000.0
2009-05-20 10:00:00,32.24,32.3,32.22,32.23,31800.0,17.4363,17.4687,17.4254,17.4309,31800.0
2009-05-20 10:05:00,32.22,32.25,32.19,32.24,24200.0,17.4254,17.4417,17.4092,17.4363,24200.0
2009-05-20 10:10:00,32.24,32.31,32.24,32.29,16900.0,17.4363,17.4741,17.4363,17.4633,16900.0
2009-05-20 10:15:00,32.29,32.29,32.19,32.2,28100.0,17.4633,17.4633,17.4092,17.4146,28100.0
2009-05-20 10:20:00,32.21,32.31,32.19,32.24,42600.0,17.42,17.4741,17.4092,17.4363,42600.0
2009-05-20 10:25:00,32.24,32.26,32.11,32.12,30700.0,17.4363,17.4471,17.366,17.3714,30700.0
2009-05-20 10:30:00,32.1,32.21,32.09,32.19,19900.0,17.3605,17.42,17.3551,17.4092,19900.0
2009-05-20 10:35:00,32.19,32.19,32.11,32.17,17900.0,17.4092,17.4092,17.366,17.3984,17900.0
2009-05-20 10:40:00,32.17,32.19,32.13,32.19,23800.0,17.3984,17.4092,17.3768,17.4092,23800.0
2009-05-20 10:45:00,32.18,32.25,32.16,32.17,20300.0,17.4038,17.4417,17.393,17.3984,20300.0
2009-05-20 10:50:00,32.18,32.26,32.18,32.26,13600.0,17.4038,17.4471,17.4038,17.4471,13600.0
2009-05-20 10:55:00,32.26,32.32,32.25,32.28,19500.0,17.4471,17.4795,17.4417,17.4579,19500.0
2009-05-20 11:00:00,32.27,32.3,32.2,32.25,16000.0,17.4525,17.4687,17.4146,17.4417,16000.0
2009-05-20 11:05:00,32.25,32.34,32.25,32.33,16800.0,17.4417,17.4903,17.4417,17.4849,16800.0
2009-05-20 11:10:00,32.34,32.39,32.27,32.35,37700.0,17.4903,17.5174,17.4525,17.4958,37700.0
2009-05-20 11:15:00,32.35,32.37,32.3,32.35,19300.0,17.4958,17.5066,17.4687,17.4958,19300.0
2009-05-20 11:20:00,32.36,32.38,32.28,32.28,21200.0,17.5012,17.512,17.4579,17.4579,21200.0
2009-05-20 11:25:00,32.29,32.31,32.25,32.29,13000.0,17.4633,17.4741,17.4417,17.4633,13000.0
2009-05-20 11:30:00,32.3,32.3,32.25,32.26,8500.0,17.4687,17.4687,17.4417,17.4471,8500.0
2009-05-20 11:35:00,32.25,32.27,32.21,32.22,17400.0,17.4417,17.4525,17.42,17.4254,17400.0
2009-05-20 11:40:00,32.22,32.26,32.22,32.25,17300.0,17.4254,17.4471,17.4254,17.4417,17300.0
2009-05-20 11:45:00,32.25,32.29,32.25,32.26,14400.0,17.4417,17.4633,17.4417,17.4471,14400.0
2009-05-20 11:50:00,32.27,32.28,32.11,32.15,55000.0,17.4525,17.4579,17.366,17.3876,55000.0
2009-05-20 11:55:00,32.14,32.2,32.13,32.15,22100.0,17.3822,17.4146,17.3768,17.3876,22100.0
2009-05-20 12:00:00,32.16,32.21,32.15,32.21,26400.0,17.393,17.42,17.3876,17.42,26400.0
2009-05-20 12:05:00,32.21,32.22,32.2,32.21,17600.0,17.42,17.4254,17.4146,17.42,17600.0
2009-05-20 12:10:00,32.21,32.25,32.2,32.24,22800.0,17.42,17.4417,17.4146,17.4363,22800.0
2009-05-20 12:15:00,32.23,32.23,32.15,32.16,26500.0,17.4309,17.4309,17.3876,17.393,26500.0
2009-05-20 12:20:00,32.16,32.23,32.15,32.22,13400.0,17.393,17.4309,17.3876,17.4254,13400.0
2009-05-20 12:25:00,32.22,32.23,32.17,32.21,24100.0,17.4254,17.4309,17.3984,17.42,24100.0
2009-05-20 12:30:00,32.21,32.22,32.16,32.19,14200.0,17.42,17.4254,17.393,17.4092,14200.0
2009-05-20 12:35:00,32.19,32.24,32.18,32.21,22200.0,17.4092,17.4363,17.4038,17.42,22200.0
2009-05-20 12:40:00,32.2,32.26,32.2,32.25,20000.0,17.4146,17.4471,17.4146,17.4417,20000.0
2009-05-20 12:45:00,32.25,32.29,32.24,32.29,19800.0,17.4417,17.4633,17.4363,17.4633,19800.0
2009-05-20 12:50:00,32.29,32.36,32.29,32.35,15900.0,17.4633,17.5012,17.4633,17.4958,15900.0
2009-05-20 12:55:00,32.35,32.36,32.34,32.34,10800.0,17.4958,17.5012,17.4903,17.4903,10800.0
2009-05-20 13:00:00,32.35,32.38,32.31,32.37,33400.0,17.4958,17.512,17.4741,17.5066,33400.0
2009-05-20 13:05:00,32.37,32.43,32.35,32.43,36900.0,17.5066,17.539,17.4958,17.539,36900.0
2009-05-20 13:10:00,32.44,32.46,32.35,32.35,32400.0,17.5444,17.5552,17.4958,17.4958,32400.0
2009-05-20 13:15:00,32.35,32.36,32.32,32.34,26900.0,17.4958,17.5012,17.4795,17.4903,26900.0
2009-05-20 13:20:00,32.34,32.35,32.31,32.32,56400.0,17.4903,17.4958,17.4741,17.4795,56400.0
2009-05-20 13:25:00,32.33,32.42,32.32,32.32,29600.0,17.4849,17.5336,17.4795,17.4795,29600.0
2009-05-20 13:30:00,32.33,32.35,32.31,32.33,15200.0,17.4849,17.4958,17.4741,17.4849,15200.0
2009-05-20 13:35:00,32.33,32.4,32.3,32.3,31200.0,17.4849,17.5228,17.4687,17.4687,31200.0
2009-05-20 13:40:00,32.3,32.37,32.28,32.29,39300.0,17.4687,17.5066,17.4579,17.4633,39300.0
2009-05-20 13:45:00,32.3,32.38,32.29,32.38,11700.0,17.4687,17.512,17.4633,17.512,11700.0
2009-05-20 13:50:00,32.36,32.39,32.28,32.37,20300.0,17.5012,17.5174,17.4579,17.5066,20300.0
2009-05-20 13:55:00,32.37,32.39,32.35,32.36,6900.0,17.5066,17.5174,17.4958,17.5012,6900.0
2009-05-20 14:00:00,32.35,32.35,32.18,32.2,100000.0,17.4958,17.4958,17.4038,17.4146,100000.0
2009-05-20 14:05:00,32.2,32.35,32.18,32.25,34100.0,17.4146,17.4958,17.4038,17.4417,34100.0
2009-05-20 14:10:00,32.27,32.29,32.22,32.23,47500.0,17.4525,17.4633,17.4254,17.4309,47500.0
2009-05-20 14:15:00,32.24,32.26,32.2,32.26,105500.0,17.4363,17.4471,17.4146,17.4471,105500.0
2009-05-20 14:20:00,32.26,32.29,32.21,32.27,61000.0,17.4471,17.4633,17.42,17.4525,61000.0
2009-05-20 14:25:00,32.26,32.27,32.24,32.24,21600.0,17.4471,17.4525,17.4363,17.4363,21600.0
2009-05-20 14:30:00,32.24,32.25,32.17,32.18,53500.0,17.4363,17.4417,17.3984,17.4038,53500.0
2009-05-20 14:35:00,32.18,32.21,32.16,32.19,59600.0,17.4038,17.42,17.393,17.4092,59600.0
2009-05-20 14:40:00,32.2,32.21,32.17,32.18,100100.0,17.4146,17.42,17.3984,17.4038,100100.0
2009-05-20 14:45:00,32.17,32.2,32.16,32.18,55700.0,17.3984,17.4146,17.393,17.4038,55700.0
2009-05-20 14:50:00,32.17,32.25,32.15,32.19,72100.0,17.3984,17.4417,17.3876,17.4092,72100.0
2009-05-20 14:55:00,32.19,32.27,32.17,32.2,40600.0,17.4092,17.4525,17.3984,17.4146,40600.0
2009-05-20 15:00:00,32.19,32.21,32.12,32.13,42200.0,17.4092,17.42,17.3714,17.3768,42200.0
2009-05-20 15:05:00,32.13,32.14,32.05,32.07,66600.0,17.3768,17.3822,17.3335,17.3443,66600.0
2009-05-20 15:10:00,32.07,32.08,31.99,32.0,59400.0,17.3443,17.3497,17.3011,17.3065,59400.0
2009-05-20 15:15:00,32.0,32.05,31.99,32.0,40100.0,17.3065,17.3335,17.3011,17.3065,40100.0
2009-05-20 15:20:00,32.0,32.0,31.87,31.87,76100.0,17.3065,17.3065,17.2362,17.2362,76100.0
2009-05-20 15:25:00,31.88,31.89,31.78,31.85,125700.0,17.2416,17.247,17.1875,17.2253,125700.0
2009-05-20 15:30:00,31.86,31.88,31.8,31.87,78100.0,17.2307,17.2416,17.1983,17.2362,78100.0
2009-05-20 15:35:00,31.88,31.91,31.79,31.89,142000.0,17.2416,17.2578,17.1929,17.247,142000.0
2009-05-20 15:40:00,31.89,31.9,31.81,31.88,110500.0,17.247,17.2524,17.2037,17.2416,110500.0
2009-05-20 15:45:00,31.88,31.88,31.8,31.87,98200.0,17.2416,17.2416,17.1983,17.2362,98200.0
2009-05-20 15:50:00,31.88,31.91,31.81,31.87,90800.0,17.2416,17.2578,17.2037,17.2362,90800.0
2009-05-20 15:55:00,31.88,31.92,31.8,31.86,142700.0,17.2416,17.2632,17.1983,17.2307,142700.0
2009-05-21 09:30:00,31.46,31.71,31.45,31.45,2800.0,17.0144,17.1496,17.009,17.009,2800.0
2009-05-21 09:35:00,31.42,31.52,31.27,31.39,54100.0,16.9928,17.0469,16.9117,16.9766,54100.0
2009-05-21 09:40:00,31.4,31.49,31.4,31.46,16600.0,16.982,17.0306,16.982,17.0144,16600.0
2009-05-21 09:45:00,31.45,31.56,31.45,31.56,24500.0,17.009,17.0685,17.009,17.0685,24500.0
2009-05-21 09:50:00,31.55,31.57,31.39,31.42,26300.0,17.0631,17.0739,16.9766,16.9928,26300.0
2009-05-21 09:55:00,31.4,31.57,31.4,31.47,20700.0,16.982,17.0739,16.982,17.0198,20700.0
2009-05-21 10:00:00,31.46,31.66,31.42,31.52,36900.0,17.0144,17.1226,16.9928,17.0469,36900.0
2009-05-21 10:05:00,31.51,31.56,31.42,31.46,52100.0,17.0415,17.0685,16.9928,17.0144,52100.0
2009-05-21 10:10:00,31.44,31.47,31.4,31.41,22500.0,17.0036,17.0198,16.982,16.9874,22500.0
2009-05-21 10:15:00,31.41,31.45,31.36,31.39,29500.0,16.9874,17.009,16.9603,16.9766,29500.0
2009-05-21 10:20:00,31.37,31.39,31.3,31.34,29400.0,16.9657,16.9766,16.9279,16.9495,29400.0
2009-05-21 10:25:00,31.36,31.38,31.2,31.21,43100.0,16.9603,16.9712,16.8738,16.8792,43100.0
2009-05-21 10:30:00,31.19,31.24,31.19,31.24,17200.0,16.8684,16.8954,16.8684,16.8954,17200.0
2009-05-21 10:35:00,31.25,31.31,31.24,31.31,12600.0,16.9008,16.9333,16.8954,16.9333,12600.0
2009-05-21 10:40:00,31.31,31.32,31.27,31.32,15100.0,16.9333,16.9387,16.9117,16.9387,15100.0
2009-05-21 10:45:00,31.3,31.34,31.25,31.31,27100.0,16.9279,16.9495,16.9008,16.9333,27100.0
2009-05-21 10:50:00,31.3,31.31,31.22,31.23,26200.0,16.9279,16.9333,16.8846,16.89,26200.0
2009-05-21 10:55:00,31.22,31.32,31.18,31.28,37900.0,16.8846,16.9387,16.863,16.9171,37900.0
2009-05-21 11:00:00,31.28,31.4,31.26,31.31,39300.0,16.9171,16.982,16.9063,16.9333,39300.0
2009-05-21 11:05:00,31.31,31.46,31.31,31.46,23800.0,16.9333,17.0144,16.9333,17.0144,23800.0
2009-05-21 11:10:00,31.45,31.46,31.37,31.41,78500.0,17.009,17.0144,16.9657,16.9874,78500.0
2009-05-21 11:15:00,31.41,31.43,31.34,31.43,38900.0,16.9874,16.9982,16.9495,16.9982,38900.0
2009-05-21 11:20:00,31.43,31.44,31.35,31.42,48700.0,16.9982,17.0036,16.9549,16.9928,48700.0
2009-05-21 11:25:00,31.42,31.43,31.38,31.4,37000.0,16.9928,16.9982,16.9712,16.982,37000.0
2009-05-21 11:30:00,31.38,31.41,31.36,31.41,11600.0,16.9712,16.9874,16.9603,16.9874,11600.0
2009-05-21 11:35:00,31.41,31.5,31.41,31.49,18300.0,16.9874,17.0361,16.9874,17.0306,18300.0
2009-05-21 11:40:00,31.5,31.5,31.42,31.42,31200.0,17.0361,17.0361,16.9928,16.9928,31200.0
2009-05-21 11:45:00,31.42,31.44,31.36,31.36,16600.0,16.9928,17.0036,16.9603,16.9603,16600.0
2009-05-21 11:50:00,31.36,31.37,31.34,31.36,12000.0,16.9603,16.9657,16.9495,16.9603,12000.0
2009-05-21 11:55:00,31.37,31.38,31.35,31.38,14400.0,16.9657,16.9712,16.9549,16.9712,14400.0
2009-05-21 12:00:00,31.38,31.42,31.37,31.42,12800.0,16.9712,16.9928,16.9657,16.9928,12800.0
2009-05-21 12:05:00,31.41,31.42,31.36,31.42,33800.0,16.9874,16.9928,16.9603,16.9928,33800.0
2009-05-21 12:10:00,31.42,31.47,31.41,31.46,14100.0,16.9928,17.0198,16.9874,17.0144,14100.0
2009-05-21 12:15:00,31.47,31.5,31.43,31.49,20400.0,17.0198,17.0361,16.9982,17.0306,20400.0
2009-05-21 12:20:00,31.49,31.5,31.46,31.46,12500.0,17.0306,17.0361,17.0144,17.0144,12500.0
2009-05-21 12:25:00,31.46,31.46,31.39,31.43,19800.0,17.0144,17.0144,16.9766,16.9982,19800.0
2009-05-21 12:30:00,31.43,31.44,31.4,31.43,16900.0,16.9982,17.0036,16.982,16.9982,16900.0
2009-05-21 12:35:00,31.44,31.44,31.35,31.35,24800.0,17.0036,17.0036,16.9549,16.9549,24800.0
2009-05-21 12:40:00,31.36,31.42,31.35,31.38,19400.0,16.9603,16.9928,16.9549,16.9712,19400.0
2009-05-21 12:45:00,31.37,31.43,31.36,31.41,15500.0,16.9657,16.9982,16.9603,16.9874,15500.0
2009-05-21 12:50:00,31.41,31.41,31.38,31.39,13700.0,16.9874,16.9874,16.9712,16.9766,13700.0
2009-05-21 12:55:00,31.39,31.45,31.34,31.45,31500.0,16.9766,17.009,16.9495,17.009,31500.0
2009-05-21 13:00:00,31.46,31.47,31.42,31.45,16400.0,17.0144,17.0198,16.9928,17.009,16400.0
2009-05-21 13:05:00,31.44,31.46,31.41,31.41,13200.0,17.0036,17.0144,16.9874,16.9874,13200.0
2009-05-21 13:10:00,31.42,31.44,31.42,31.44,7200.0,16.9928,17.0036,16.9928,17.0036,7200.0
2009-05-21 13:15:00,31.44,31.51,31.44,31.5,26100.0,17.0036,17.0415,17.0036,17.0361,26100.0
2009-05-21 13:20:00,31.5,31.51,31.44,31.44,26000.0,17.0361,17.0415,17.0036,17.0036,26000.0
2009-05-21 13:25:00,31.44,31.44,31.37,31.38,13900.0,17.0036,17.0036,16.9657,16.9712,13900.0
2009-05-21 13:30:00,31.37,31.37,31.34,31.35,16600.0,16.9657,16.9657,16.9495,16.9549,16600.0
2009-05-21 13:35:00,31.35,31.36,31.32,31.34,19900.0,16.9549,16.9603,16.9387,16.9495,19900.0
2009-05-21 13:40:00,31.34,31.34,31.33,31.33,10000.0,16.9495,16.9495,16.9441,16.9441,10000.0
2009-05-21 13:45:00,31.34,31.4,31.28,31.4,27100.0,16.9495,16.982,16.9171,16.982,27100.0
2009-05-21 13:50:00,31.4,31.44,31.37,31.41,20500.0,16.982,17.0036,16.9657,16.9874,20500.0
2009-05-21 13:55:00,31.4,31.43,31.36,31.43,22100.0,16.982,16.9982,16.9603,16.9982,22100.0
2009-05-21 14:00:00,31.43,31.45,31.35,31.35,25500.0,16.9982,17.009,16.9549,16.9549,25500.0
2009-05-21 14:05:00,31.35,31.35,31.26,31.27,26300.0,16.9549,16.9549,16.9063,16.9117,26300.0
2009-05-21 14:10:00,31.27,31.33,31.25,31.26,30300.0,16.9117,16.9441,16.9008,16.9063,30300.0
2009-05-21 14:15:00,31.27,31.29,31.25,31.28,19300.0,16.9117,16.9225,16.9008,16.9171,19300.0
2009-05-21 14:20:00,31.27,31.28,31.24,31.25,23500.0,16.9117,16.9171,16.8954,16.9008,23500.0
2009-05-21 14:25:00,31.26,31.27,31.24,31.24,19000.0,16.9063,16.9117,16.8954,16.8954,19000.0
2009-05-21 14:30:00,31.25,31.3,31.23,31.3,29100.0,16.9008,16.9279,16.89,16.9279,29100.0
2009-05-21 14:35:00,31.3,31.32,31.26,31.27,20600.0,16.9279,16.9387,16.9063,16.9117,20600.0
2009-05-21 14:40:00,31.28,31.29,31.23,31.24,18000.0,16.9171,16.9225,16.89,16.8954,18000.0
2009-05-21 14:45:00,31.24,31.25,31.2,31.24,28200.0,16.8954,16.9008,16.8738,16.8954,28200.0
2009-05-21 14:50:00,31.24,31.25,31.19,31.22,21900.0,16.8954,16.9008,16.8684,16.8846,21900.0
2009-05-21 14:55:00,31.22,31.24,31.21,31.23,22000.0,16.8846,16.8954,16.8792,16.89,22000.0
2009-05-21 15:00:00,31.23,31.32,31.22,31.32,27300.0,16.89,16.9387,16.8846,16.9387,27300.0
2009-05-21 15:05:00,31.32,31.33,31.27,31.28,35100.0,16.9387,16.9441,16.9117,16.9171,35100.0
2009-05-21 15:10:00,31.27,31.33,31.27,31.33,31400.0,16.9117,16.9441,16.9117,16.9441,31400.0
2009-05-21 15:15:00,31.33,31.36,31.33,31.35,28600.0,16.9441,16.9603,16.9441,16.9549,28600.0
2009-05-21 15:20:00,31.35,31.41,31.35,31.39,31100.0,16.9549,16.9874,16.9549,16.9766,31100.0
2009-05-21 15:25:00,31.39,31.4,31.32,31.34,57500.0,16.9766,16.982,16.9387,16.9495,57500.0
2009-05-21 15:30:00,31.34,31.44,31.34,31.38,96900.0,16.9495,17.0036,16.9495,16.9712,96900.0
2009-05-21 15:35:00,31.38,31.38,31.3,31.32,56100.0,16.9712,16.9712,16.9279,16.9387,56100.0
2009-05-21 15:40:00,31.32,31.36,31.25,31.3,110200.0,16.9387,16.9603,16.9008,16.9279,110200.0
2009-05-21 15:45:00,31.3,31.36,31.27,31.28,81100.0,16.9279,16.9603,16.9117,16.9171,81100.0
2009-05-21 15:50:00,31.28,31.39,31.22,31.36,112400.0,16.9171,16.9766,16.8846,16.9603,112400.0
2009-05-21 15:55:00,31.36,31.44,31.32,31.38,113900.0,16.9603,17.0036,16.9387,16.9712,113900.0
2009-05-22 09:30:00,31.5,31.68,31.34,31.37,17200.0,17.0361,17.1334,16.9495,16.9657,17200.0
2009-05-22 09:35:00,31.38,31.62,31.33,31.6,20600.0,16.9712,17.1009,16.9441,17.0901,20600.0
2009-05-22 09:40:00,31.64,31.73,31.4,31.49,20800.0,17.1118,17.1604,16.982,17.0306,20800.0
2009-05-22 09:45:00,31.48,31.66,31.48,31.66,19000.0,17.0252,17.1226,17.0252,17.1226,19000.0
2009-05-22 09:50:00,31.66,31.85,31.66,31.75,32600.0,17.1226,17.2253,17.1226,17.1713,32600.0
2009-05-22 09:55:00,31.75,31.76,31.7,31.72,16700.0,17.1713,17.1767,17.1442,17.155,16700.0
2009-05-22 10:00:00,31.72,31.74,31.7,31.7,17400.0,17.155,17.1658,17.1442,17.1442,17400.0
2009-05-22 10:05:00,31.68,31.69,31.55,31.69,34600.0,17.1334,17.1388,17.0631,17.1388,34600.0
2009-05-22 10:10:00,31.7,31.83,31.64,31.81,37700.0,17.1442,17.2145,17.1118,17.2037,37700.0
2009-05-22 10:15:00,31.81,31.86,31.72,31.77,41500.0,17.2037,17.2307,17.155,17.1821,41500.0
2009-05-22 10:20:00,31.77,31.8,31.66,31.71,21500.0,17.1821,17.1983,17.1226,17.1496,21500.0
2009-05-22 10:25:00,31.71,31.84,31.67,31.81,27700.0,17.1496,17.2199,17.128,17.2037,27700.0
2009-05-22 10:30:00,31.8,31.81,31.68,31.72,28100.0,17.1983,17.2037,17.1334,17.155,28100.0
2009-05-22 10:35:00,31.72,31.83,31.72,31.83,18100.0,17.155,17.2145,17.155,17.2145,18100.0
2009-05-22 10:40:00,31.83,31.9,31.76,31.9,36000.0,17.2145,17.2524,17.1767,17.2524,36000.0
2009-05-22 10:45:00,31.9,31.99,31.88,31.93,17000.0,17.2524,17.3011,17.2416,17.2686,17000.0
2009-05-22 10:50:00,31.94,32.0,31.94,31.99,9900.0,17.274,17.3065,17.274,17.3011,9900.0
2009-05-22 10:55:00,32.0,32.02,31.97,32.01,22500.0,17.3065,17.3173,17.2902,17.3119,22500.0
2009-05-22 11:00:00,32.01,32.03,31.98,32.03,14700.0,17.3119,17.3227,17.2956,17.3227,14700.0
2009-05-22 11:05:00,32.02,32.08,32.01,32.08,20900.0,17.3173,17.3497,17.3119,17.3497,20900.0
2009-05-22 11:10:00,32.09,32.14,32.05,32.09,23200.0,17.3551,17.3822,17.3335,17.3551,23200.0
2009-05-22 11:15:00,32.09,32.13,32.09,32.11,16300.0,17.3551,17.3768,17.3551,17.366,16300.0
2009-05-22 11:20:00,32.13,32.13,32.1,32.11,11300.0,17.3768,17.3768,17.3605,17.366,11300.0
2009-05-22 11:25:00,32.11,32.19,32.1,32.17,19100.0,17.366,17.4092,17.3605,17.3984,19100.0
2009-05-22 11:30:00,32.16,32.16,32.07,32.11,18300.0,17.393,17.393,17.3443,17.366,18300.0
2009-05-22 11:35:00,32.11,32.15,32.09,32.09,8700.0,17.366,17.3876,17.3551,17.3551,8700.0
2009-05-22 11:40:00,32.1,32.12,32.07,32.11,7900.0,17.3605,17.3714,17.3443,17.366,7900.0
2009-05-22 11:45:00,32.11,32.12,32.1,32.11,2900.0,17.366,17.3714,17.3605,17.366,2900.0
2009-05-22 11:50:00,32.11,32.15,32.09,32.1,14100.0,17.366,17.3876,17.3551,17.3605,14100.0
2009-05-22 11:55:00,32.09,32.12,32.09,32.09,11400.0,17.3551,17.3714,17.3551,17.3551,11400.0
2009-05-22 12:00:00,32.09,32.12,32.04,32.08,13300.0,17.3551,17.3714,17.3281,17.3497,13300.0
2009-05-22 12:05:00,32.08,32.1,32.08,32.08,5200.0,17.3497,17.3605,17.3497,17.3497,5200.0
2009-05-22 12:10:00,32.1,32.12,32.08,32.09,9600.0,17.3605,17.3714,17.3497,17.3551,9600.0
2009-05-22 12:15:00,32.08,32.08,32.02,32.03,10700.0,17.3497,17.3497,17.3173,17.3227,10700.0
2009-05-22 12:20:00,32.03,32.03,31.97,31.97,5000.0,17.3227,17.3227,17.2902,17.2902,5000.0
2009-05-22 12:25:00,31.98,31.98,31.93,31.93,8500.0,17.2956,17.2956,17.2686,17.2686,8500.0
2009-05-22 12:30:00,31.92,31.92,31.88,31.88,3200.0,17.2632,17.2632,17.2416,17.2416,3200.0
2009-05-22 12:35:00,31.9,31.9,31.86,31.88,7200.0,17.2524,17.2524,17.2307,17.2416,7200.0
2009-05-22 12:40:00,31.89,31.91,31.89,31.9,4900.0,17.247,17.2578,17.247,17.2524,4900.0
2009-05-22 12:45:00,31.9,31.9,31.87,31.87,4200.0,17.2524,17.2524,17.2362,17.2362,4200.0
2009-05-22 12:50:00,31.87,31.91,31.87,31.9,5400.0,17.2362,17.2578,17.2362,17.2524,5400.0
2009-05-22 12:55:00,31.9,31.94,31.9,31.93,8000.0,17.2524,17.274,17.2524,17.2686,8000.0
2009-05-22 13:00:00,31.93,31.98,31.92,31.95,22200.0,17.2686,17.2956,17.2632,17.2794,22200.0
2009-05-22 13:05:00,31.95,31.95,31.93,31.93,8500.0,17.2794,17.2794,17.2686,17.2686,8500.0
2009-05-22 13:10:00,31.93,31.95,31.91,31.94,19700.0,17.2686,17.2794,17.2578,17.274,19700.0
2009-05-22 13:15:00,31.93,31.96,31.93,31.95,10300.0,17.2686,17.2848,17.2686,17.2794,10300.0
2009-05-22 13:20:00,31.95,31.95,31.94,31.94,3900.0,17.2794,17.2794,17.274,17.274,3900.0
2009-05-22 13:25:00,31.95,31.98,31.92,31.92,10100.0,17.2794,17.2956,17.2632,17.2632,10100.0
2009-05-22 13:30:00,31.92,31.92,31.86,31.89,12600.0,17.2632,17.2632,17.2307,17.247,12600.0
2009-05-22 13:35:00,31.89,31.89,31.86,31.87,5100.0,17.247,17.247,17.2307,17.2362,5100.0
2009-05-22 13:40:00,31.87,31.9,31.86,31.87,10100.0,17.2362,17.2524,17.2307,17.2362,10100.0
2009-05-22 13:45:00,31.87,31.9,31.83,31.83,30800.0,17.2362,17.2524,17.2145,17.2145,30800.0
2009-05-22 13:50:00,31.84,31.88,31.83,31.84,15600.0,17.2199,17.2416,17.2145,17.2199,15600.0
2009-05-22 13:55:00,31.83,31.85,31.82,31.85,16400.0,17.2145,17.2253,17.2091,17.2253,16400.0
2009-05-22 14:00:00,31.85,31.85,31.84,31.85,8900.0,17.2253,17.2253,17.2199,17.2253,8900.0
2009-05-22 14:05:00,31.84,31.89,31.84,31.89,9200.0,17.2199,17.247,17.2199,17.247,9200.0
2009-05-22 14:10:00,31.89,31.96,31.89,31.96,8600.0,17.247,17.2848,17.247,17.2848,8600.0
2009-05-22 14:15:00,31.95,31.96,31.93,31.95,13600.0,17.2794,17.2848,17.2686,17.2794,13600.0
2009-05-22 14:20:00,31.95,31.95,31.94,31.94,13900.0,17.2794,17.2794,17.274,17.274,13900.0
2009-05-22 14:25:00,31.94,31.95,31.94,31.95,10800.0,17.274,17.2794,17.274,17.2794,10800.0
2009-05-22 14:30:00,31.95,31.96,31.92,31.96,34500.0,17.2794,17.2848,17.2632,17.2848,34500.0
2009-05-22 14:35:00,31.96,31.96,31.94,31.94,17500.0,17.2848,17.2848,17.274,17.274,17500.0
2009-05-22 14:40:00,31.94,31.95,31.89,31.9,39800.0,17.274,17.2794,17.247,17.2524,39800.0
2009-05-22 14:45:00,31.9,31.91,31.85,31.9,41900.0,17.2524,17.2578,17.2253,17.2524,41900.0
2009-05-22 14:50:00,31.9,31.9,31.88,31.89,11900.0,17.2524,17.2524,17.2416,17.247,11900.0
2009-05-22 14:55:00,31.9,31.91,31.85,31.88,36000.0,17.2524,17.2578,17.2253,17.2416,36000.0
2009-05-22 15:00:00,31.87,31.9,31.85,31.9,15900.0,17.2362,17.2524,17.2253,17.2524,15900.0
2009-05-22 15:05:00,31.9,31.9,31.88,31.89,12500.0,17.2524,17.2524,17.2416,17.247,12500.0
2009-05-22 15:10:00,31.89,31.92,31.88,31.9,17100.0,17.247,17.2632,17.2416,17.2524,17100.0
2009-05-22 15:15:00,31.9,31.91,31.81,31.81,45200.0,17.2524,17.2578,17.2037,17.2037,45200.0
2009-05-22 15:20:00,31.81,31.84,31.77,31.79,53500.0,17.2037,17.2199,17.1821,17.1929,53500.0
2009-05-22 15:25:00,31.77,31.78,31.73,31.75,33400.0,17.1821,17.1875,17.1604,17.1713,33400.0
2009-05-22 15:30:00,31.75,31.75,31.69,31.72,45400.0,17.1713,17.1713,17.1388,17.155,45400.0
2009-05-22 15:35:00,31.72,31.76,31.69,31.74,60400.0,17.155,17.1767,17.1388,17.1658,60400.0
2009-05-22 15:40:00,31.73,31.77,31.68,31.71,62300.0,17.1604,17.1821,17.1334,17.1496,62300.0
2009-05-22 15:45:00,31.71,31.73,31.63,31.66,60500.0,17.1496,17.1604,17.1064,17.1226,60500.0
2009-05-22 15:50:00,31.66,31.7,31.62,31.62,54100.0,17.1226,17.1442,17.1009,17.1009,54100.0
2009-05-22 15:55:00,31.62,31.68,31.6,31.65,99600.0,17.1009,17.1334,17.0901,17.1172,99600.0
2009-05-26 09:30:00,31.66,31.66,31.37,31.58,26400.0,17.1226,17.1226,16.9657,17.0793,26400.0
2009-05-26 09:35:00,31.58,31.69,31.44,31.44,20600.0,17.0793,17.1388,17.0036,17.0036,20600.0
2009-05-26 09:40:00,31.44,31.47,31.28,31.33,45900.0,17.0036,17.0198,16.9171,16.9441,45900.0
2009-05-26 09:45:00,31.36,31.48,31.25,31.48,36500.0,16.9603,17.0252,16.9008,17.0252,36500.0
2009-05-26 09:50:00,31.48,31.74,31.47,31.72,72800.0,17.0252,17.1658,17.0198,17.155,72800.0
2009-05-26 09:55:00,31.71,31.72,31.64,31.7,21700.0,17.1496,17.155,17.1118,17.1442,21700.0
2009-05-26 10:00:00,31.7,32.04,31.7,31.91,76200.0,17.1442,17.3281,17.1442,17.2578,76200.0
2009-05-26 10:05:00,31.89,31.98,31.8,31.93,82900.0,17.247,17.2956,17.1983,17.2686,82900.0
2009-05-26 10:10:00,31.92,32.08,31.84,31.89,82800.0,17.2632,17.3497,17.2199,17.247,82800.0
2009-05-26 10:15:00,31.9,32.06,31.86,31.86,89200.0,17.2524,17.3389,17.2307,17.2307,89200.0
2009-05-26 10:20:00,31.86,32.04,31.85,31.97,59300.0,17.2307,17.3281,17.2253,17.2902,59300.0
2009-05-26 10:25:00,31.97,32.06,31.89,31.97,63600.0,17.2902,17.3389,17.247,17.2902,63600.0
2009-05-26 10:30:00,31.97,32.02,31.95,32.0,42300.0,17.2902,17.3173,17.2794,17.3065,42300.0
2009-05-26 10:35:00,32.0,32.02,31.93,31.94,46600.0,17.3065,17.3173,17.2686,17.274,46600.0
2009-05-26 10:40:00,31.94,31.94,31.85,31.9,28300.0,17.274,17.274,17.2253,17.2524,28300.0
2009-05-26 10:45:00,31.9,31.91,31.85,31.86,35100.0,17.2524,17.2578,17.2253,17.2307,35100.0
2009-05-26 10:50:00,31.86,31.92,31.85,31.89,53200.0,17.2307,17.2632,17.2253,17.247,53200.0
2009-05-26 10:55:00,31.89,31.89,31.83,31.84,42000.0,17.247,17.247,17.2145,17.2199,42000.0
2009-05-26 11:00:00,31.84,31.85,31.79,31.83,39500.0,17.2199,17.2253,17.1929,17.2145,39500.0
2009-05-26 11:05:00,31.84,31.86,31.83,31.84,37600.0,17.2199,17.2307,17.2145,17.2199,37600.0
2009-05-26 11:10:00,31.85,31.86,31.79,31.79,51600.0,17.2253,17.2307,17.1929,17.1929,51600.0
2009-05-26 11:15:00,31.79,31.8,31.76,31.78,30000.0,17.1929,17.1983,17.1767,17.1875,30000.0
2009-05-26 11:20:00,31.78,31.82,31.77,31.79,57900.0,17.1875,17.2091,17.1821,17.1929,57900.0
2009-05-26 11:25:00,31.79,31.83,31.76,31.82,48700.0,17.1929,17.2145,17.1767,17.2091,48700.0
2009-05-26 11:30:00,31.83,31.85,31.78,31.83,40500.0,17.2145,17.2253,17.1875,17.2145,40500.0
2009-05-26 11:35:00,31.83,31.9,31.83,31.83,53100.0,17.2145,17.2524,17.2145,17.2145,53100.0
2009-05-26 11:40:00,31.84,31.85,31.82,31.84,33700.0,17.2199,17.2253,17.2091,17.2199,33700.0
2009-05-26 11:45:00,31.85,31.87,31.78,31.83,46600.0,17.2253,17.2362,17.1875,17.2145,46600.0
2009-05-26 11:50:00,31.83,31.92,31.8,31.86,170700.0,17.2145,17.2632,17.1983,17.2307,170700.0
2009-05-26 11:55:00,31.86,31.87,31.82,31.82,19100.0,17.2307,17.2362,17.2091,17.2091,19100.0
2009-05-26 12:00:00,31.81,31.81,31.74,31.74,39000.0,17.2037,17.2037,17.1658,17.1658,39000.0
2009-05-26 12:05:00,31.75,31.75,31.71,31.72,58400.0,17.1713,17.1713,17.1496,17.155,58400.0
2009-05-26 12:10:00,31.72,31.74,31.71,31.74,24100.0,17.155,17.1658,17.1496,17.1658,24100.0
2009-05-26 12:15:00,31.74,31.82,31.73,31.82,29100.0,17.1658,17.2091,17.1604,17.2091,29100.0
2009-05-26 12:20:00,31.82,31.82,31.78,31.79,18100.0,17.2091,17.2091,17.1875,17.1929,18100.0
2009-05-26 12:25:00,31.8,31.82,31.75,31.75,28200.0,17.1983,17.2091,17.1713,17.1713,28200.0
2009-05-26 12:30:00,31.75,31.85,31.75,31.85,28900.0,17.1713,17.2253,17.1713,17.2253,28900.0
2009-05-26 12:35:00,31.86,31.89,31.84,31.88,23200.0,17.2307,17.247,17.2199,17.2416,23200.0
2009-05-26 12:40:00,31.89,31.95,31.88,31.9,21000.0,17.247,17.2794,17.2416,17.2524,21000.0
2009-05-26 12:45:00,31.9,32.03,31.89,32.02,123700.0,17.2524,17.3227,17.247,17.3173,123700.0
2009-05-26 12:50:00,32.03,32.06,32.01,32.06,42300.0,17.3227,17.3389,17.3119,17.3389,42300.0
2009-05-26 12:55:00,32.06,32.07,31.97,31.97,31900.0,17.3389,17.3443,17.2902,17.2902,31900.0
2009-05-26 13:00:00,31.98,32.02,31.97,32.0,28500.0,17.2956,17.3173,17.2902,17.3065,28500.0
2009-05-26 13:05:00,32.01,32.02,31.99,32.0,41000.0,17.3119,17.3173,17.3011,17.3065,41000.0
2009-05-26 13:10:00,32.0,32.04,31.97,31.98,39500.0,17.3065,17.3281,17.2902,17.2956,39500.0
2009-05-26 13:15:00,31.98,31.99,31.96,31.99,26600.0,17.2956,17.3011,17.2848,17.3011,26600.0
2009-05-26 13:20:00,31.99,32.01,31.98,32.01,28700.0,17.3011,17.3119,17.2956,17.3119,28700.0
2009-05-26 13:25:00,32.01,32.01,31.93,31.93,31600.0,17.3119,17.3119,17.2686,17.2686,31600.0
2009-05-26 13:30:00,31.93,31.95,31.93,31.95,13600.0,17.2686,17.2794,17.2686,17.2794,13600.0
2009-05-26 13:35:00,31.95,31.97,31.94,31.96,17300.0,17.2794,17.2902,17.274,17.2848,17300.0
2009-05-26 13:40:00,31.95,32.05,31.95,32.04,23100.0,17.2794,17.3335,17.2794,17.3281,23100.0
2009-05-26 13:45:00,32.04,32.1,31.98,31.99,37900.0,17.3281,17.3605,17.2956,17.3011,37900.0
2009-05-26 13:50:00,31.99,32.01,31.95,31.95,25700.0,17.3011,17.3119,17.2794,17.2794,25700.0
2009-05-26 13:55:00,31.95,31.96,31.94,31.95,10000.0,17.2794,17.2848,17.274,17.2794,10000.0
2009-05-26 14:00:00,31.96,31.99,31.94,31.96,29200.0,17.2848,17.3011,17.274,17.2848,29200.0
2009-05-26 14:05:00,31.97,32.03,31.96,32.0,28200.0,17.2902,17.3227,17.2848,17.3065,28200.0
2009-05-26 14:10:00,32.0,32.01,31.95,31.97,15100.0,17.3065,17.3119,17.2794,17.2902,15100.0
2009-05-26 14:15:00,31.98,32.01,31.95,31.95,22000.0,17.2956,17.3119,17.2794,17.2794,22000.0
2009-05-26 14:20:00,31.95,32.0,31.95,31.96,23600.0,17.2794,17.3065,17.2794,17.2848,23600.0
2009-05-26 14:25:00,31.97,32.0,31.97,31.99,15100.0,17.2902,17.3065,17.2902,17.3011,15100.0
2009-05-26 14:30:00,31.99,32.0,31.95,31.99,64200.0,17.3011,17.3065,17.2794,17.3011,64200.0
2009-05-26 14:35:00,31.98,32.06,31.98,32.06,14900.0,17.2956,17.3389,17.2956,17.3389,14900.0
2009-05-26 14:40:00,32.06,32.11,32.04,32.09,26800.0,17.3389,17.366,17.3281,17.3551,26800.0
2009-05-26 14:45:00,32.09,32.12,32.07,32.1,24400.0,17.3551,17.3714,17.3443,17.3605,24400.0
2009-05-26 14:50:00,32.1,32.15,32.09,32.15,24100.0,17.3605,17.3876,17.3551,17.3876,24100.0
2009-05-26 14:55:00,32.15,32.19,32.13,32.15,30500.0,17.3876,17.4092,17.3768,17.3876,30500.0
2009-05-26 15:00:00,32.16,32.22,32.15,32.2,36400.0,17.393,17.4254,17.3876,17.4146,36400.0
2009-05-26 15:05:00,32.21,32.25,32.2,32.23,33400.0,17.42,17.4417,17.4146,17.4309,33400.0
2009-05-26 15:10:00,32.23,32.24,32.2,32.22,36500.0,17.4309,17.4363,17.4146,17.4254,36500.0
2009-05-26 15:15:00,32.21,32.23,32.13,32.18,132300.0,17.42,17.4309,17.3768,17.4038,132300.0
2009-05-26 15:20:00,32.17,32.25,32.17,32.19,32700.0,17.3984,17.4417,17.3984,17.4092,32700.0
2009-05-26 15:25:00,32.19,32.26,32.18,32.23,35400.0,17.4092,17.4471,17.4038,17.4309,35400.0
2009-05-26 15:30:00,32.23,32.28,32.19,32.25,56500.0,17.4309,17.4579,17.4092,17.4417,56500.0
2009-05-26 15:35:00,32.25,32.28,32.18,32.2,34200.0,17.4417,17.4579,17.4038,17.4146,34200.0
2009-05-26 15:40:00,32.2,32.26,32.14,32.14,78100.0,17.4146,17.4471,17.3822,17.3822,78100.0
2009-05-26 15:45:00,32.13,32.15,32.04,32.1,82100.0,17.3768,17.3876,17.3281,17.3605,82100.0
2009-05-26 15:50:00,32.11,32.2,32.05,32.18,76200.0,17.366,17.4146,17.3335,17.4038,76200.0
2009-05-26 15:55:00,32.18,32.31,32.17,32.29,120900.0,17.4038,17.4741,17.3984,17.4633,120900.0
2009-05-27 09:30:00,32.32,32.48,32.24,32.31,15600.0,17.4795,17.5661,17.4363,17.4741,15600.0
2009-05-27 09:35:00,32.28,32.31,32.19,32.23,28300.0,17.4579,17.4741,17.4092,17.4309,28300.0
2009-05-27 09:40:00,32.23,32.23,32.12,32.15,48900.0,17.4309,17.4309,17.3714,17.3876,48900.0
2009-05-27 09:45:00,32.17,32.17,32.04,32.04,36200.0,17.3984,17.3984,17.3281,17.3281,36200.0
2009-05-27 09:50:00,32.04,32.04,31.72,31.75,56800.0,17.3281,17.3281,17.155,17.1713,56800.0
2009-05-27 09:55:00,31.75,31.75,31.62,31.64,39700.0,17.1713,17.1713,17.1009,17.1118,39700.0
2009-05-27 10:00:00,31.65,31.82,31.64,31.67,47900.0,17.1172,17.2091,17.1118,17.128,47900.0
2009-05-27 10:05:00,31.67,31.85,31.64,31.84,29700.0,17.128,17.2253,17.1118,17.2199,29700.0
2009-05-27 10:10:00,31.86,31.86,31.77,31.79,13400.0,17.2307,17.2307,17.1821,17.1929,13400.0
2009-05-27 10:15:00,31.78,31.91,31.75,31.91,27400.0,17.1875,17.2578,17.1713,17.2578,27400.0
2009-05-27 10:20:00,31.91,31.94,31.86,31.94,36500.0,17.2578,17.274,17.2307,17.274,36500.0
2009-05-27 10:25:00,31.94,32.09,31.94,32.06,39200.0,17.274,17.3551,17.274,17.3389,39200.0
2009-05-27 10:30:00,32.08,32.08,31.96,31.99,20500.0,17.3497,17.3497,17.2848,17.3011,20500.0
2009-05-27 10:35:00,31.98,32.08,31.98,32.07,23100.0,17.2956,17.3497,17.2956,17.3443,23100.0
2009-05-27 10:40:00,32.08,32.08,31.91,31.91,23600.0,17.3497,17.3497,17.2578,17.2578,23600.0
2009-05-27 10:45:00,31.9,31.94,31.85,31.94,20300.0,17.2524,17.274,17.2253,17.274,20300.0
2009-05-27 10:50:00,31.95,32.03,31.95,32.01,26300.0,17.2794,17.3227,17.2794,17.3119,26300.0
2009-05-27 10:55:00,32.01,32.07,32.01,32.06,24800.0,17.3119,17.3443,17.3119,17.3389,24800.0
2009-05-27 11:00:00,32.06,32.07,31.96,31.97,35000.0,17.3389,17.3443,17.2848,17.2902,35000.0
2009-05-27 11:05:00,31.96,32.01,31.93,32.01,38000.0,17.2848,17.3119,17.2686,17.3119,38000.0
2009-05-27 11:10:00,32.02,32.15,32.02,32.13,41600.0,17.3173,17.3876,17.3173,17.3768,41600.0
2009-05-27 11:15:00,32.13,32.15,32.13,32.14,64500.0,17.3768,17.3876,17.3768,17.3822,64500.0
2009-05-27 11:20:00,32.15,32.15,32.07,32.08,19200.0,17.3876,17.3876,17.3443,17.3497,19200.0
2009-05-27 11:25:00,32.08,32.14,32.07,32.13,15900.0,17.3497,17.3822,17.3443,17.3768,15900.0
2009-05-27 11:30:00,32.13,32.21,32.08,32.19,35700.0,17.3768,17.42,17.3497,17.4092,35700.0
2009-05-27 11:35:00,32.19,32.19,32.14,32.17,23400.0,17.4092,17.4092,17.3822,17.3984,23400.0
2009-05-27 11:40:00,32.17,32.17,32.12,32.13,16600.0,17.3984,17.3984,17.3714,17.3768,16600.0
2009-05-27 11:45:00,32.13,32.14,32.09,32.09,13000.0,17.3768,17.3822,17.3551,17.3551,13000.0
2009-05-27 11:50:00,32.1,32.13,32.08,32.08,22800.0,17.3605,17.3768,17.3497,17.3497,22800.0
2009-05-27 11:55:00,32.09,32.1,32.04,32.06,17500.0,17.3551,17.3605,17.3281,17.3389,17500.0
2009-05-27 12:00:00,32.06,32.14,32.03,32.1,70300.0,17.3389,17.3822,17.3227,17.3605,70300.0
2009-05-27 12:05:00,32.1,32.1,32.05,32.06,28800.0,17.3605,17.3605,17.3335,17.3389,28800.0
2009-05-27 12:10:00,32.06,32.08,32.0,32.03,29000.0,17.3389,17.3497,17.3065,17.3227,29000.0
2009-05-27 12:15:00,32.03,32.09,32.0,32.08,54100.0,17.3227,17.3551,17.3065,17.3497,54100.0
2009-05-27 12:20:00,32.08,32.12,32.06,32.1,26000.0,17.3497,17.3714,17.3389,17.3605,26000.0
2009-05-27 12:25:00,32.11,32.18,32.11,32.18,22400.0,17.366,17.4038,17.366,17.4038,22400.0
2009-05-27 12:30:00,32.18,32.18,32.15,32.17,12800.0,17.4038,17.4038,17.3876,17.3984,12800.0
2009-05-27 12:35:00,32.17,32.18,32.12,32.13,15000.0,17.3984,17.4038,17.3714,17.3768,15000.0
2009-05-27 12:40:00,32.13,32.14,32.12,32.12,7700.0,17.3768,17.3822,17.3714,17.3714,7700.0
2009-05-27 12:45:00,32.12,32.14,32.11,32.13,13200.0,17.3714,17.3822,17.366,17.3768,13200.0
2009-05-27 12:50:00,32.13,32.23,32.13,32.21,13700.0,17.3768,17.4309,17.3768,17.42,13700.0
2009-05-27 12:55:00,32.21,32.25,32.2,32.24,24600.0,17.42,17.4417,17.4146,17.4363,24600.0
2009-05-27 13:00:00,32.24,32.26,32.18,32.24,23200.0,17.4363,17.4471,17.4038,17.4363,23200.0
2009-05-27 13:05:00,32.24,32.25,32.24,32.24,17500.0,17.4363,17.4417,17.4363,17.4363,17500.0
2009-05-27 13:10:00,32.24,32.3,32.24,32.29,29600.0,17.4363,17.4687,17.4363,17.4633,29600.0
2009-05-27 13:15:00,32.29,32.31,32.27,32.28,23900.0,17.4633,17.4741,17.4525,17.4579,23900.0
2009-05-27 13:20:00,32.28,32.29,32.24,32.26,22300.0,17.4579,17.4633,17.4363,17.4471,22300.0
2009-05-27 13:25:00,32.24,32.25,32.19,32.2,16100.0,17.4363,17.4417,17.4092,17.4146,16100.0
2009-05-27 13:30:00,32.19,32.2,32.08,32.08,21700.0,17.4092,17.4146,17.3497,17.3497,21700.0
2009-05-27 13:35:00,32.08,32.11,32.03,32.06,36200.0,17.3497,17.366,17.3227,17.3389,36200.0
2009-05-27 13:40:00,32.05,32.11,32.03,32.03,23100.0,17.3335,17.366,17.3227,17.3227,23100.0
2009-05-27 13:45:00,32.03,32.07,31.96,31.97,33800.0,17.3227,17.3443,17.2848,17.2902,33800.0
2009-05-27 13:50:00,31.97,31.97,31.85,31.9,40600.0,17.2902,17.2902,17.2253,17.2524,40600.0
2009-05-27 13:55:00,31.9,31.9,31.87,31.89,16100.0,17.2524,17.2524,17.2362,17.247,16100.0
2009-05-27 14:00:00,31.88,31.9,31.84,31.85,23800.0,17.2416,17.2524,17.2199,17.2253,23800.0
2009-05-27 14:05:00,31.84,31.86,31.82,31.85,22900.0,17.2199,17.2307,17.2091,17.2253,22900.0
2009-05-27 14:10:00,31.84,31.87,31.82,31.85,43000.0,17.2199,17.2362,17.2091,17.2253,43000.0
2009-05-27 14:15:00,31.83,31.91,31.83,31.88,32800.0,17.2145,17.2578,17.2145,17.2416,32800.0
2009-05-27 14:20:00,31.88,31.9,31.85,31.85,84400.0,17.2416,17.2524,17.2253,17.2253,84400.0
2009-05-27 14:25:00,31.85,31.88,31.84,31.86,42500.0,17.2253,17.2416,17.2199,17.2307,42500.0
2009-05-27 14:30:00,31.86,31.91,31.84,31.87,79100.0,17.2307,17.2578,17.2199,17.2362,79100.0
2009-05-27 14:35:00,31.87,31.88,31.85,31.85,22100.0,17.2362,17.2416,17.2253,17.2253,22100.0
2009-05-27 14:40:00,31.86,31.87,31.84,31.86,52700.0,17.2307,17.2362,17.2199,17.2307,52700.0
2009-05-27 14:45:00,31.86,31.92,31.86,31.92,34000.0,17.2307,17.2632,17.2307,17.2632,34000.0
2009-05-27 14:50:00,31.91,31.96,31.86,31.86,58600.0,17.2578,17.2848,17.2307,17.2307,58600.0
2009-05-27 14:55:00,31.87,31.94,31.87,31.87,36800.0,17.2362,17.274,17.2362,17.2362,36800.0
2009-05-27 15:00:00,31.88,31.92,31.85,31.89,47400.0,17.2416,17.2632,17.2253,17.247,47400.0
2009-05-27 15:05:00,31.89,31.95,31.89,31.93,24900.0,17.247,17.2794,17.247,17.2686,24900.0
2009-05-27 15:10:00,31.92,31.94,31.87,31.87,53000.0,17.2632,17.274,17.2362,17.2362,53000.0
2009-05-27 15:15:00,31.87,31.91,31.85,31.88,40400.0,17.2362,17.2578,17.2253,17.2416,40400.0
2009-05-27 15:20:00,31.88,31.89,31.73,31.74,64600.0,17.2416,17.247,17.1604,17.1658,64600.0
2009-05-27 15:25:00,31.74,31.75,31.63,31.73,76800.0,17.1658,17.1713,17.1064,17.1604,76800.0
2009-05-27 15:30:00,31.73,31.79,31.7,31.78,134100.0,17.1604,17.1929,17.1442,17.1875,134100.0
2009-05-27 15:35:00,31.78,31.8,31.7,31.72,65400.0,17.1875,17.1983,17.1442,17.155,65400.0
2009-05-27 15:40:00,31.72,31.77,31.7,31.73,88700.0,17.155,17.1821,17.1442,17.1604,88700.0
2009-05-27 15:45:00,31.73,31.76,31.69,31.74,59900.0,17.1604,17.1767,17.1388,17.1658,59900.0
2009-05-27 15:50:00,31.75,31.76,31.63,31.64,87800.0,17.1713,17.1767,17.1064,17.1118,87800.0
2009-05-27 15:55:00,31.65,31.7,31.64,31.64,129600.0,17.1172,17.1442,17.1118,17.1118,129600.0
2009-05-28 09:30:00,31.02,31.44,31.01,31.44,114300.0,16.7765,17.0036,16.771,17.0036,114300.0
2009-05-28 09:35:00,31.47,31.62,31.45,31.57,54700.0,17.0198,17.1009,17.009,17.0739,54700.0
2009-05-28 09:40:00,31.57,31.57,31.37,31.47,72500.0,17.0739,17.0739,16.9657,17.0198,72500.0
2009-05-28 09:45:00,31.47,31.69,31.42,31.67,105000.0,17.0198,17.1388,16.9928,17.128,105000.0
2009-05-28 09:50:00,31.68,31.94,31.68,31.94,82200.0,17.1334,17.274,17.1334,17.274,82200.0
2009-05-28 09:55:00,31.93,31.95,31.7,31.7,88000.0,17.2686,17.2794,17.1442,17.1442,88000.0
2009-05-28 10:00:00,31.67,31.73,31.48,31.49,81900.0,17.128,17.1604,17.0252,17.0306,81900.0
2009-05-28 10:05:00,31.49,31.63,31.42,31.46,40800.0,17.0306,17.1064,16.9928,17.0144,40800.0
2009-05-28 10:10:00,31.47,31.49,31.34,31.35,48500.0,17.0198,17.0306,16.9495,16.9549,48500.0
2009-05-28 10:15:00,31.35,31.35,31.28,31.32,84600.0,16.9549,16.9549,16.9171,16.9387,84600.0
2009-05-28 10:20:00,31.33,31.42,31.32,31.38,44500.0,16.9441,16.9928,16.9387,16.9712,44500.0
2009-05-28 10:25:00,31.37,31.4,31.32,31.39,76400.0,16.9657,16.982,16.9387,16.9766,76400.0
2009-05-28 10:30:00,31.4,31.4,31.2,31.21,71600.0,16.982,16.982,16.8738,16.8792,71600.0
2009-05-28 10:35:00,31.21,31.26,31.17,31.23,68200.0,16.8792,16.9063,16.8576,16.89,68200.0
2009-05-28 10:40:00,31.22,31.39,31.19,31.39,34700.0,16.8846,16.9766,16.8684,16.9766,34700.0
2009-05-28 10:45:00,31.39,31.39,31.36,31.37,43600.0,16.9766,16.9766,16.9603,16.9657,43600.0
2009-05-28 10:50:00,31.37,31.37,31.18,31.26,47200.0,16.9657,16.9657,16.863,16.9063,47200.0
2009-05-28 10:55:00,31.26,31.26,31.16,31.2,56100.0,16.9063,16.9063,16.8522,16.8738,56100.0
2009-05-28 11:00:00,31.21,31.21,31.16,31.17,34400.0,16.8792,16.8792,16.8522,16.8576,34400.0
2009-05-28 11:05:00,31.19,31.31,31.19,31.25,39400.0,16.8684,16.9333,16.8684,16.9008,39400.0
2009-05-28 11:10:00,31.24,31.36,31.24,31.32,32100.0,16.8954,16.9603,16.8954,16.9387,32100.0
2009-05-28 11:15:00,31.31,31.32,31.25,31.28,47600.0,16.9333,16.9387,16.9008,16.9171,47600.0
2009-05-28 11:20:00,31.28,31.31,31.21,31.22,27300.0,16.9171,16.9333,16.8792,16.8846,27300.0
2009-05-28 11:25:00,31.22,31.28,31.22,31.26,49000.0,16.8846,16.9171,16.8846,16.9063,49000.0
2009-05-28 11:30:00,31.27,31.33,31.26,31.33,23000.0,16.9117,16.9441,16.9063,16.9441,23000.0
2009-05-28 11:35:00,31.33,31.33,31.32,31.32,23200.0,16.9441,16.9441,16.9387,16.9387,23200.0
2009-05-28 11:40:00,31.32,31.41,31.3,31.41,17800.0,16.9387,16.9874,16.9279,16.9874,17800.0
2009-05-28 11:45:00,31.42,31.55,31.41,31.55,46200.0,16.9928,17.0631,16.9874,17.0631,46200.0
2009-05-28 11:50:00,31.55,31.56,31.51,31.55,42900.0,17.0631,17.0685,17.0415,17.0631,42900.0
2009-05-28 11:55:00,31.56,31.69,31.55,31.69,44000.0,17.0685,17.1388,17.0631,17.1388,44000.0
2009-05-28 12:00:00,31.69,31.72,31.68,31.69,24600.0,17.1388,17.155,17.1334,17.1388,24600.0
2009-05-28 12:05:00,31.69,31.69,31.59,31.6,30600.0,17.1388,17.1388,17.0847,17.0901,30600.0
2009-05-28 12:10:00,31.58,31.58,31.48,31.48,28500.0,17.0793,17.0793,17.0252,17.0252,28500.0
2009-05-28 12:15:00,31.48,31.52,31.46,31.46,27300.0,17.0252,17.0469,17.0144,17.0144,27300.0
2009-05-28 12:20:00,31.46,31.46,31.42,31.44,12300.0,17.0144,17.0144,16.9928,17.0036,12300.0
2009-05-28 12:25:00,31.43,31.44,31.4,31.4,10900.0,16.9982,17.0036,16.982,16.982,10900.0
2009-05-28 12:30:00,31.41,31.44,31.39,31.43,17700.0,16.9874,17.0036,16.9766,16.9982,17700.0
2009-05-28 12:35:00,31.45,31.45,31.41,31.45,14200.0,17.009,17.009,16.9874,17.009,14200.0
2009-05-28 12:40:00,31.45,31.45,31.43,31.43,20000.0,17.009,17.009,16.9982,16.9982,20000.0
2009-05-28 12:45:00,31.43,31.44,31.43,31.44,7700.0,16.9982,17.0036,16.9982,17.0036,7700.0
2009-05-28 12:50:00,31.43,31.44,31.39,31.39,14500.0,16.9982,17.0036,16.9766,16.9766,14500.0
2009-05-28 12:55:00,31.4,31.4,31.37,31.39,3400.0,16.982,16.982,16.9657,16.9766,3400.0
2009-05-28 13:00:00,31.38,31.48,31.34,31.46,74600.0,16.9712,17.0252,16.9495,17.0144,74600.0
2009-05-28 13:05:00,31.46,31.52,31.45,31.46,54600.0,17.0144,17.0469,17.009,17.0144,54600.0
2009-05-28 13:10:00,31.47,31.69,31.47,31.68,55300.0,17.0198,17.1388,17.0198,17.1334,55300.0
2009-05-28 13:15:00,31.69,31.85,31.69,31.83,66400.0,17.1388,17.2253,17.1388,17.2145,66400.0
2009-05-28 13:20:00,31.84,31.84,31.76,31.82,24800.0,17.2199,17.2199,17.1767,17.2091,24800.0
2009-05-28 13:25:00,31.82,31.88,31.82,31.83,28300.0,17.2091,17.2416,17.2091,17.2145,28300.0
2009-05-28 13:30:00,31.83,31.83,31.77,31.78,52900.0,17.2145,17.2145,17.1821,17.1875,52900.0
2009-05-28 13:35:00,31.78,31.85,31.78,31.85,26800.0,17.1875,17.2253,17.1875,17.2253,26800.0
2009-05-28 13:40:00,31.85,31.88,31.84,31.85,25600.0,17.2253,17.2416,17.2199,17.2253,25600.0
2009-05-28 13:45:00,31.84,31.93,31.84,31.88,24700.0,17.2199,17.2686,17.2199,17.2416,24700.0
2009-05-28 13:50:00,31.88,31.9,31.85,31.85,22000.0,17.2416,17.2524,17.2253,17.2253,22000.0
2009-05-28 13:55:00,31.85,31.85,31.73,31.81,43600.0,17.2253,17.2253,17.1604,17.2037,43600.0
2009-05-28 14:00:00,31.81,31.87,31.79,31.86,23300.0,17.2037,17.2362,17.1929,17.2307,23300.0
2009-05-28 14:05:00,31.87,31.9,31.85,31.87,20300.0,17.2362,17.2524,17.2253,17.2362,20300.0
2009-05-28 14:10:00,31.88,31.94,31.87,31.88,35200.0,17.2416,17.274,17.2362,17.2416,35200.0
2009-05-28 14:15:00,31.88,31.92,31.86,31.91,37300.0,17.2416,17.2632,17.2307,17.2578,37300.0
2009-05-28 14:20:00,31.91,32.0,31.86,32.0,68000.0,17.2578,17.3065,17.2307,17.3065,68000.0
2009-05-28 14:25:00,31.99,32.0,31.92,31.95,37200.0,17.3011,17.3065,17.2632,17.2794,37200.0
2009-05-28 14:30:00,31.95,32.02,31.94,32.0,46400.0,17.2794,17.3173,17.274,17.3065,46400.0
2009-05-28 14:35:00,32.0,32.02,32.0,32.01,24100.0,17.3065,17.3173,17.3065,17.3119,24100.0
2009-05-28 14:40:00,32.02,32.02,31.91,31.91,32100.0,17.3173,17.3173,17.2578,17.2578,32100.0
2009-05-28 14:45:00,31.92,31.95,31.88,31.95,39500.0,17.2632,17.2794,17.2416,17.2794,39500.0
2009-05-28 14:50:00,31.95,32.02,31.93,32.02,83600.0,17.2794,17.3173,17.2686,17.3173,83600.0
2009-05-28 14:55:00,32.01,32.04,31.97,32.03,80600.0,17.3119,17.3281,17.2902,17.3227,80600.0
2009-05-28 15:00:00,32.03,32.16,32.03,32.14,70400.0,17.3227,17.393,17.3227,17.3822,70400.0
2009-05-28 15:05:00,32.14,32.16,32.07,32.07,54400.0,17.3822,17.393,17.3443,17.3443,54400.0
2009-05-28 15:10:00,32.07,32.07,31.98,32.02,70900.0,17.3443,17.3443,17.2956,17.3173,70900.0
2009-05-28 15:15:00,32.02,32.03,31.97,32.0,49400.0,17.3173,17.3227,17.2902,17.3065,49400.0
2009-05-28 15:20:00,32.01,32.01,31.91,31.92,58600.0,17.3119,17.3119,17.2578,17.2632,58600.0
2009-05-28 15:25:00,31.91,31.97,31.91,31.96,64400.0,17.2578,17.2902,17.2578,17.2848,64400.0
2009-05-28 15:30:00,31.96,31.97,31.86,31.91,97000.0,17.2848,17.2902,17.2307,17.2578,97000.0
2009-05-28 15:35:00,31.91,31.94,31.88,31.93,69300.0,17.2578,17.274,17.2416,17.2686,69300.0
2009-05-28 15:40:00,31.93,32.03,31.9,32.0,113100.0,17.2686,17.3227,17.2524,17.3065,113100.0
2009-05-28 15:45:00,32.01,32.01,31.93,31.98,103500.0,17.3119,17.3119,17.2686,17.2956,103500.0
2009-05-28 15:50:00,31.98,32.0,31.83,31.84,147800.0,17.2956,17.3065,17.2145,17.2199,147800.0
2009-05-28 15:55:00,31.84,31.94,31.82,31.92,133500.0,17.2199,17.274,17.2091,17.2632,133500.0
2009-05-29 09:30:00,32.03,32.11,31.8,32.01,25400.0,17.3227,17.366,17.1983,17.3119,25400.0
2009-05-29 09:35:00,32.03,32.03,31.86,31.94,25400.0,17.3227,17.3227,17.2307,17.274,25400.0
2009-05-29 09:40:00,31.95,32.0,31.8,31.81,50200.0,17.2794,17.3065,17.1983,17.2037,50200.0
2009-05-29 09:45:00,31.8,31.85,31.66,31.72,100800.0,17.1983,17.2253,17.1226,17.155,100800.0
2009-05-29 09:50:00,31.72,31.77,31.68,31.76,43800.0,17.155,17.1821,17.1334,17.1767,43800.0
2009-05-29 09:55:00,31.76,31.91,31.76,31.86,36200.0,17.1767,17.2578,17.1767,17.2307,36200.0
2009-05-29 10:00:00,31.87,31.9,31.57,31.59,45400.0,17.2362,17.2524,17.0739,17.0847,45400.0
2009-05-29 10:05:00,31.59,31.79,31.58,31.76,21400.0,17.0847,17.1929,17.0793,17.1767,21400.0
2009-05-29 10:10:00,31.77,31.91,31.77,31.9,24600.0,17.1821,17.2578,17.1821,17.2524,24600.0
2009-05-29 10:15:00,31.91,31.91,31.81,31.85,43400.0,17.2578,17.2578,17.2037,17.2253,43400.0
2009-05-29 10:20:00,31.86,31.96,31.83,31.96,21400.0,17.2307,17.2848,17.2145,17.2848,21400.0
2009-05-29 10:25:00,31.96,32.0,31.86,31.97,41700.0,17.2848,17.3065,17.2307,17.2902,41700.0
2009-05-29 10:30:00,31.98,32.06,31.92,31.94,41100.0,17.2956,17.3389,17.2632,17.274,41100.0
2009-05-29 10:35:00,31.95,32.06,31.95,32.05,33300.0,17.2794,17.3389,17.2794,17.3335,33300.0
2009-05-29 10:40:00,32.04,32.1,32.0,32.01,19900.0,17.3281,17.3605,17.3065,17.3119,19900.0
2009-05-29 10:45:00,32.0,32.07,31.94,32.06,33900.0,17.3065,17.3443,17.274,17.3389,33900.0
2009-05-29 10:50:00,32.06,32.09,32.04,32.06,30000.0,17.3389,17.3551,17.3281,17.3389,30000.0
2009-05-29 10:55:00,32.06,32.07,32.02,32.05,45900.0,17.3389,17.3443,17.3173,17.3335,45900.0
2009-05-29 11:00:00,32.04,32.08,32.0,32.0,48000.0,17.3281,17.3497,17.3065,17.3065,48000.0
2009-05-29 11:05:00,32.0,32.03,31.97,32.0,61500.0,17.3065,17.3227,17.2902,17.3065,61500.0
2009-05-29 11:10:00,31.99,32.0,31.93,31.95,16900.0,17.3011,17.3065,17.2686,17.2794,16900.0
2009-05-29 11:15:00,31.95,32.01,31.91,31.97,30700.0,17.2794,17.3119,17.2578,17.2902,30700.0
2009-05-29 11:20:00,31.97,32.04,31.95,32.01,31100.0,17.2902,17.3281,17.2794,17.3119,31100.0
2009-05-29 11:25:00,32.0,32.05,31.88,31.88,36100.0,17.3065,17.3335,17.2416,17.2416,36100.0
2009-05-29 11:30:00,31.88,32.01,31.87,31.93,33900.0,17.2416,17.3119,17.2362,17.2686,33900.0
2009-05-29 11:35:00,31.94,31.96,31.82,31.86,25600.0,17.274,17.2848,17.2091,17.2307,25600.0
2009-05-29 11:40:00,31.86,31.88,31.8,31.86,36900.0,17.2307,17.2416,17.1983,17.2307,36900.0
2009-05-29 11:45:00,31.87,31.87,31.81,31.83,29300.0,17.2362,17.2362,17.2037,17.2145,29300.0
2009-05-29 11:50:00,31.84,31.84,31.79,31.79,21900.0,17.2199,17.2199,17.1929,17.1929,21900.0
2009-05-29 11:55:00,31.79,31.79,31.64,31.72,65400.0,17.1929,17.1929,17.1118,17.155,65400.0
2009-05-29 12:00:00,31.71,31.72,31.65,31.67,17500.0,17.1496,17.155,17.1172,17.128,17500.0
2009-05-29 12:05:00,31.67,31.71,31.66,31.67,36200.0,17.128,17.1496,17.1226,17.128,36200.0
2009-05-29 12:10:00,31.66,31.67,31.61,31.66,46200.0,17.1226,17.128,17.0955,17.1226,46200.0
2009-05-29 12:15:00,31.66,31.66,31.64,31.65,28700.0,17.1226,17.1226,17.1118,17.1172,28700.0
2009-05-29 12:20:00,31.65,31.66,31.61,31.62,47500.0,17.1172,17.1226,17.0955,17.1009,47500.0
2009-05-29 12:25:00,31.62,31.64,31.57,31.57,45500.0,17.1009,17.1118,17.0739,17.0739,45500.0
2009-05-29 12:30:00,31.57,31.57,31.51,31.52,24000.0,17.0739,17.0739,17.0415,17.0469,24000.0
2009-05-29 12:35:00,31.53,31.57,31.49,31.49,36200.0,17.0523,17.0739,17.0306,17.0306,36200.0
2009-05-29 12:40:00,31.5,31.5,31.45,31.46,25700.0,17.0361,17.0361,17.009,17.0144,25700.0
2009-05-29 12:45:00,31.46,31.49,31.43,31.47,49600.0,17.0144,17.0306,16.9982,17.0198,49600.0
2009-05-29 12:50:00,31.47,31.47,31.4,31.41,36800.0,17.0198,17.0198,16.982,16.9874,36800.0
2009-05-29 12:55:00,31.41,31.42,31.39,31.41,37300.0,16.9874,16.9928,16.9766,16.9874,37300.0
2009-05-29 13:00:00,31.41,31.42,31.34,31.41,63300.0,16.9874,16.9928,16.9495,16.9874,63300.0
2009-05-29 13:05:00,31.41,31.47,31.41,31.44,25300.0,16.9874,17.0198,16.9874,17.0036,25300.0
2009-05-29 13:10:00,31.44,31.53,31.44,31.53,17600.0,17.0036,17.0523,17.0036,17.0523,17600.0
2009-05-29 13:15:00,31.53,31.55,31.48,31.51,23500.0,17.0523,17.0631,17.0252,17.0415,23500.0
2009-05-29 13:20:00,31.51,31.51,31.44,31.47,40600.0,17.0415,17.0415,17.0036,17.0198,40600.0
2009-05-29 13:25:00,31.47,31.48,31.39,31.41,43200.0,17.0198,17.0252,16.9766,16.9874,43200.0
2009-05-29 13:30:00,31.41,31.53,31.4,31.48,33100.0,16.9874,17.0523,16.982,17.0252,33100.0
2009-05-29 13:35:00,31.49,31.49,31.46,31.47,18600.0,17.0306,17.0306,17.0144,17.0198,18600.0
2009-05-29 13:40:00,31.46,31.47,31.46,31.46,6400.0,17.0144,17.0198,17.0144,17.0144,6400.0
2009-05-29 13:45:00,31.46,31.47,31.43,31.44,19900.0,17.0144,17.0198,16.9982,17.0036,19900.0
2009-05-29 13:50:00,31.44,31.44,31.39,31.4,27300.0,17.0036,17.0036,16.9766,16.982,27300.0
2009-05-29 13:55:00,31.39,31.4,31.35,31.36,42600.0,16.9766,16.982,16.9549,16.9603,42600.0
2009-05-29 14:00:00,31.36,31.36,31.32,31.33,47300.0,16.9603,16.9603,16.9387,16.9441,47300.0
2009-05-29 14:05:00,31.33,31.36,31.33,31.36,13600.0,16.9441,16.9603,16.9441,16.9603,13600.0
2009-05-29 14:10:00,31.36,31.38,31.35,31.38,11600.0,16.9603,16.9712,16.9549,16.9712,11600.0
2009-05-29 14:15:00,31.38,31.45,31.37,31.45,55500.0,16.9712,17.009,16.9657,17.009,55500.0
2009-05-29 14:20:00,31.46,31.51,31.45,31.48,37000.0,17.0144,17.0415,17.009,17.0252,37000.0
2009-05-29 14:25:00,31.48,31.52,31.47,31.51,29100.0,17.0252,17.0469,17.0198,17.0415,29100.0
2009-05-29 14:30:00,31.51,31.54,31.46,31.47,26400.0,17.0415,17.0577,17.0144,17.0198,26400.0
2009-05-29 14:35:00,31.46,31.47,31.43,31.44,14100.0,17.0144,17.0198,16.9982,17.0036,14100.0
2009-05-29 14:40:00,31.44,31.48,31.42,31.45,35100.0,17.0036,17.0252,16.9928,17.009,35100.0
2009-05-29 14:45:00,31.45,31.47,31.43,31.46,42400.0,17.009,17.0198,16.9982,17.0144,42400.0
2009-05-29 14:50:00,31.46,31.52,31.43,31.52,86500.0,17.0144,17.0469,16.9982,17.0469,86500.0
2009-05-29 14:55:00,31.51,31.52,31.43,31.44,37700.0,17.0415,17.0469,16.9982,17.0036,37700.0
2009-05-29 15:00:00,31.44,31.45,31.43,31.43,25800.0,17.0036,17.009,16.9982,16.9982,25800.0
2009-05-29 15:05:00,31.44,31.44,31.4,31.41,41600.0,17.0036,17.0036,16.982,16.9874,41600.0
2009-05-29 15:10:00,31.41,31.44,31.41,31.42,37500.0,16.9874,17.0036,16.9874,16.9928,37500.0
2009-05-29 15:15:00,31.41,31.46,31.41,31.46,29200.0,16.9874,17.0144,16.9874,17.0144,29200.0
2009-05-29 15:20:00,31.45,31.47,31.45,31.45,45400.0,17.009,17.0198,17.009,17.009,45400.0
2009-05-29 15:25:00,31.46,31.5,31.45,31.48,45800.0,17.0144,17.0361,17.009,17.0252,45800.0
2009-05-29 15:30:00,31.48,31.56,31.48,31.55,114500.0,17.0252,17.0685,17.0252,17.0631,114500.0
2009-05-29 15:35:00,31.55,31.6,31.52,31.6,107100.0,17.0631,17.0901,17.0469,17.0901,107100.0
2009-05-29 15:40:00,31.6,31.66,31.58,31.63,230800.0,17.0901,17.1226,17.0793,17.1064,230800.0
2009-05-29 15:45:00,31.64,31.64,31.59,31.64,163400.0,17.1118,17.1118,17.0847,17.1118,163400.0
2009-05-29 15:50:00,31.64,31.66,31.57,31.58,172300.0,17.1118,17.1226,17.0739,17.0793,172300.0
2009-05-29 15:55:00,31.58,31.89,31.58,31.88,300400.0,17.0793,17.247,17.0793,17.2416,300400.0
2009-06-01 09:30:00,32.17,32.43,31.97,32.43,55400.0,17.3984,17.539,17.2902,17.539,55400.0
2009-06-01 09:35:00,32.41,32.43,32.2,32.43,30200.0,17.5282,17.539,17.4146,17.539,30200.0
2009-06-01 09:40:00,32.42,32.49,32.21,32.48,34700.0,17.5336,17.5715,17.42,17.5661,34700.0
2009-06-01 09:45:00,32.48,32.54,32.48,32.51,21100.0,17.5661,17.5985,17.5661,17.5823,21100.0
2009-06-01 09:50:00,32.51,32.65,32.51,32.56,42500.0,17.5823,17.658,17.5823,17.6093,42500.0
2009-06-01 09:55:00,32.55,32.59,32.5,32.51,26700.0,17.6039,17.6256,17.5769,17.5823,26700.0
2009-06-01 10:00:00,32.51,32.69,32.51,32.66,42800.0,17.5823,17.6796,17.5823,17.6634,42800.0
2009-06-01 10:05:00,32.64,32.68,32.6,32.61,27200.0,17.6526,17.6742,17.631,17.6364,27200.0
2009-06-01 10:10:00,32.6,32.66,32.59,32.63,32100.0,17.631,17.6634,17.6256,17.6472,32100.0
2009-06-01 10:15:00,32.62,32.67,32.6,32.62,37300.0,17.6418,17.6688,17.631,17.6418,37300.0
2009-06-01 10:20:00,32.61,32.65,32.55,32.56,30900.0,17.6364,17.658,17.6039,17.6093,30900.0
2009-06-01 10:25:00,32.56,32.66,32.52,32.53,33600.0,17.6093,17.6634,17.5877,17.5931,33600.0
2009-06-01 10:30:00,32.52,32.6,32.51,32.57,22600.0,17.5877,17.631,17.5823,17.6147,22600.0
2009-06-01 10:35:00,32.57,32.67,32.57,32.63,27900.0,17.6147,17.6688,17.6147,17.6472,27900.0
2009-06-01 10:40:00,32.64,32.65,32.61,32.64,19700.0,17.6526,17.658,17.6364,17.6526,19700.0
2009-06-01 10:45:00,32.63,32.64,32.57,32.61,15400.0,17.6472,17.6526,17.6147,17.6364,15400.0
2009-06-01 10:50:00,32.61,32.68,32.59,32.65,34100.0,17.6364,17.6742,17.6256,17.658,34100.0
2009-06-01 10:55:00,32.64,32.75,32.63,32.72,27200.0,17.6526,17.7121,17.6472,17.6959,27200.0
2009-06-01 11:00:00,32.74,32.75,32.71,32.74,19300.0,17.7067,17.7121,17.6905,17.7067,19300.0
2009-06-01 11:05:00,32.74,32.84,32.72,32.79,46100.0,17.7067,17.7608,17.6959,17.7337,46100.0
2009-06-01 11:10:00,32.78,32.78,32.69,32.7,29100.0,17.7283,17.7283,17.6796,17.685,29100.0
2009-06-01 11:15:00,32.7,32.74,32.69,32.74,16200.0,17.685,17.7067,17.6796,17.7067,16200.0
2009-06-01 11:20:00,32.74,32.85,32.74,32.85,49100.0,17.7067,17.7662,17.7067,17.7662,49100.0
2009-06-01 11:25:00,32.84,32.84,32.8,32.82,16600.0,17.7608,17.7608,17.7391,17.7499,16600.0
2009-06-01 11:30:00,32.83,32.83,32.8,32.8,10400.0,17.7553,17.7553,17.7391,17.7391,10400.0
2009-06-01 11:35:00,32.81,32.88,32.81,32.88,24400.0,17.7445,17.7824,17.7445,17.7824,24400.0
2009-06-01 11:40:00,32.89,32.98,32.88,32.98,43700.0,17.7878,17.8365,17.7824,17.8365,43700.0
2009-06-01 11:45:00,32.98,33.01,32.96,32.98,25500.0,17.8365,17.8527,17.8257,17.8365,25500.0
2009-06-01 11:50:00,32.97,33.01,32.96,33.0,23700.0,17.8311,17.8527,17.8257,17.8473,23700.0
2009-06-01 11:55:00,33.0,33.05,32.99,33.02,31800.0,17.8473,17.8743,17.8419,17.8581,31800.0
2009-06-01 12:00:00,33.01,33.02,32.99,33.01,29100.0,17.8527,17.8581,17.8419,17.8527,29100.0
2009-06-01 12:05:00,33.01,33.04,32.99,33.02,28400.0,17.8527,17.8689,17.8419,17.8581,28400.0
2009-06-01 12:10:00,33.02,33.02,33.0,33.01,12100.0,17.8581,17.8581,17.8473,17.8527,12100.0
2009-06-01 12:15:00,33.01,33.01,33.0,33.01,15000.0,17.8527,17.8527,17.8473,17.8527,15000.0
2009-06-01 12:20:00,33.01,33.07,33.01,33.02,25200.0,17.8527,17.8851,17.8527,17.8581,25200.0
2009-06-01 12:25:00,33.01,33.07,33.01,33.07,19400.0,17.8527,17.8851,17.8527,17.8851,19400.0
2009-06-01 12:30:00,33.08,33.1,33.05,33.1,14100.0,17.8906,17.9014,17.8743,17.9014,14100.0
2009-06-01 12:35:00,33.1,33.12,33.07,33.09,23300.0,17.9014,17.9122,17.8851,17.896,23300.0
2009-06-01 12:40:00,33.09,33.14,33.09,33.13,25700.0,17.896,17.923,17.896,17.9176,25700.0
2009-06-01 12:45:00,33.13,33.19,33.11,33.19,34700.0,17.9176,17.95,17.9068,17.95,34700.0
2009-06-01 12:50:00,33.19,33.2,33.17,33.19,19500.0,17.95,17.9555,17.9392,17.95,19500.0
2009-06-01 12:55:00,33.18,33.2,33.12,33.12,23200.0,17.9446,17.9555,17.9122,17.9122,23200.0
2009-06-01 13:00:00,33.12,33.21,33.12,33.2,28600.0,17.9122,17.9609,17.9122,17.9555,28600.0
2009-06-01 13:05:00,33.2,33.25,33.19,33.23,19300.0,17.9555,17.9825,17.95,17.9717,19300.0
2009-06-01 13:10:00,33.22,33.23,33.2,33.23,18900.0,17.9663,17.9717,17.9555,17.9717,18900.0
2009-06-01 13:15:00,33.23,33.26,33.22,33.26,18700.0,17.9717,17.9879,17.9663,17.9879,18700.0
2009-06-01 13:20:00,33.26,33.28,33.24,33.24,26200.0,17.9879,17.9987,17.9771,17.9771,26200.0
2009-06-01 13:25:00,33.25,33.25,33.23,33.25,12800.0,17.9825,17.9825,17.9717,17.9825,12800.0
2009-06-01 13:30:00,33.24,33.24,33.17,33.23,24700.0,17.9771,17.9771,17.9392,17.9717,24700.0
2009-06-01 13:35:00,33.23,33.25,33.23,33.24,22000.0,17.9717,17.9825,17.9717,17.9771,22000.0
2009-06-01 13:40:00,33.24,33.24,33.19,33.21,22200.0,17.9771,17.9771,17.95,17.9609,22200.0
2009-06-01 13:45:00,33.21,33.34,33.21,33.32,40200.0,17.9609,18.0312,17.9609,18.0204,40200.0
2009-06-01 13:50:00,33.32,33.33,33.29,33.31,24800.0,18.0204,18.0258,18.0041,18.0149,24800.0
2009-06-01 13:55:00,33.31,33.42,33.3,33.42,70100.0,18.0149,18.0744,18.0095,18.0744,70100.0
2009-06-01 14:00:00,33.41,33.46,33.34,33.35,57100.0,18.069,18.0961,18.0312,18.0366,57100.0
2009-06-01 14:05:00,33.35,33.4,33.34,33.35,66500.0,18.0366,18.0636,18.0312,18.0366,66500.0
2009-06-01 14:10:00,33.34,33.39,33.29,33.38,37800.0,18.0312,18.0582,18.0041,18.0528,37800.0
2009-06-01 14:15:00,33.38,33.4,33.3,33.31,33200.0,18.0528,18.0636,18.0095,18.0149,33200.0
2009-06-01 14:20:00,33.31,33.39,33.31,33.36,40100.0,18.0149,18.0582,18.0149,18.042,40100.0
2009-06-01 14:25:00,33.36,33.44,33.36,33.39,41800.0,18.042,18.0853,18.042,18.0582,41800.0
2009-06-01 14:30:00,33.39,33.44,33.37,33.41,55200.0,18.0582,18.0853,18.0474,18.069,55200.0
2009-06-01 14:35:00,33.41,33.46,33.38,33.45,42900.0,18.069,18.0961,18.0528,18.0907,42900.0
2009-06-01 14:40:00,33.44,33.46,33.36,33.44,53200.0,18.0853,18.0961,18.042,18.0853,53200.0
2009-06-01 14:45:00,33.44,33.49,33.42,33.48,63400.0,18.0853,18.1123,18.0744,18.1069,63400.0
2009-06-01 14:50:00,33.47,33.5,33.45,33.46,66800.0,18.1015,18.1177,18.0907,18.0961,66800.0
2009-06-01 14:55:00,33.46,33.5,33.45,33.46,59900.0,18.0961,18.1177,18.0907,18.0961,59900.0
2009-06-01 15:00:00,33.47,33.51,33.44,33.47,40700.0,18.1015,18.1231,18.0853,18.1015,40700.0
2009-06-01 15:05:00,33.47,33.49,33.42,33.48,87700.0,18.1015,18.1123,18.0744,18.1069,87700.0
2009-06-01 15:10:00,33.49,33.51,33.38,33.44,71000.0,18.1123,18.1231,18.0528,18.0853,71000.0
2009-06-01 15:15:00,33.43,33.5,33.42,33.47,43400.0,18.0798,18.1177,18.0744,18.1015,43400.0
2009-06-01 15:20:00,33.47,33.51,33.46,33.49,46100.0,18.1015,18.1231,18.0961,18.1123,46100.0
2009-06-01 15:25:00,33.48,33.58,33.48,33.58,57400.0,18.1069,18.161,18.1069,18.161,57400.0
2009-06-01 15:30:00,33.58,33.6,33.52,33.59,114500.0,18.161,18.1718,18.1285,18.1664,114500.0
2009-06-01 15:35:00,33.59,33.64,33.54,33.62,102200.0,18.1664,18.1934,18.1393,18.1826,102200.0
2009-06-01 15:40:00,33.62,33.72,33.61,33.65,131800.0,18.1826,18.2367,18.1772,18.1988,131800.0
2009-06-01 15:45:00,33.66,33.67,33.58,33.59,113800.0,18.2042,18.2096,18.161,18.1664,113800.0
2009-06-01 15:50:00,33.59,33.74,33.58,33.64,161300.0,18.1664,18.2475,18.161,18.1934,161300.0
2009-06-01 15:55:00,33.63,33.65,33.5,33.63,177100.0,18.188,18.1988,18.1177,18.188,177100.0
2009-06-02 09:30:00,33.63,33.71,33.33,33.4,27000.0,18.188,18.2313,18.0258,18.0636,27000.0
2009-06-02 09:35:00,33.42,33.65,33.4,33.58,26900.0,18.0744,18.1988,18.0636,18.161,26900.0
2009-06-02 09:40:00,33.59,33.84,33.57,33.79,68100.0,18.1664,18.3016,18.1556,18.2745,68100.0
2009-06-02 09:45:00,33.79,33.82,33.66,33.76,53200.0,18.2745,18.2908,18.2042,18.2583,53200.0
2009-06-02 09:50:00,33.76,33.82,33.63,33.65,35000.0,18.2583,18.2908,18.188,18.1988,35000.0
2009-06-02 09:55:00,33.64,33.67,33.55,33.59,58400.0,18.1934,18.2096,18.1447,18.1664,58400.0
2009-06-02 10:00:00,33.6,33.72,33.51,33.62,111900.0,18.1718,18.2367,18.1231,18.1826,111900.0
2009-06-02 10:05:00,33.62,33.69,33.6,33.68,53300.0,18.1826,18.2205,18.1718,18.2151,53300.0
2009-06-02 10:10:00,33.68,33.71,33.63,33.64,60000.0,18.2151,18.2313,18.188,18.1934,60000.0
2009-06-02 10:15:00,33.63,33.69,33.63,33.67,42100.0,18.188,18.2205,18.188,18.2096,42100.0
2009-06-02 10:20:00,33.66,33.76,33.61,33.67,54400.0,18.2042,18.2583,18.1772,18.2096,54400.0
2009-06-02 10:25:00,33.66,33.77,33.66,33.77,33900.0,18.2042,18.2637,18.2042,18.2637,33900.0
2009-06-02 10:30:00,33.76,33.77,33.65,33.69,48100.0,18.2583,18.2637,18.1988,18.2205,48100.0
2009-06-02 10:35:00,33.68,33.72,33.66,33.71,34300.0,18.2151,18.2367,18.2042,18.2313,34300.0
2009-06-02 10:40:00,33.71,33.81,33.71,33.79,39100.0,18.2313,18.2854,18.2313,18.2745,39100.0
2009-06-02 10:45:00,33.8,33.81,33.76,33.8,30100.0,18.28,18.2854,18.2583,18.28,30100.0
2009-06-02 10:50:00,33.8,33.85,33.79,33.81,41700.0,18.28,18.307,18.2745,18.2854,41700.0
2009-06-02 10:55:00,33.81,33.94,33.81,33.84,48400.0,18.2854,18.3557,18.2854,18.3016,48400.0
2009-06-02 11:00:00,33.83,33.93,33.8,33.88,44600.0,18.2962,18.3503,18.28,18.3232,44600.0
2009-06-02 11:05:00,33.87,33.87,33.78,33.79,78900.0,18.3178,18.3178,18.2691,18.2745,78900.0
2009-06-02 11:10:00,33.78,33.81,33.73,33.81,59600.0,18.2691,18.2854,18.2421,18.2854,59600.0
2009-06-02 11:15:00,33.81,33.82,33.75,33.78,174300.0,18.2854,18.2908,18.2529,18.2691,174300.0
2009-06-02 11:20:00,33.77,33.77,33.71,33.72,53800.0,18.2637,18.2637,18.2313,18.2367,53800.0
2009-06-02 11:25:00,33.72,33.73,33.68,33.69,47100.0,18.2367,18.2421,18.2151,18.2205,47100.0
2009-06-02 11:30:00,33.69,33.69,33.57,33.58,119100.0,18.2205,18.2205,18.1556,18.161,119100.0
2009-06-02 11:35:00,33.59,33.63,33.56,33.59,42300.0,18.1664,18.188,18.1502,18.1664,42300.0
2009-06-02 11:40:00,33.59,33.67,33.59,33.66,18000.0,18.1664,18.2096,18.1664,18.2042,18000.0
2009-06-02 11:45:00,33.66,33.69,33.59,33.61,28200.0,18.2042,18.2205,18.1664,18.1772,28200.0
2009-06-02 11:50:00,33.62,33.69,33.61,33.61,35500.0,18.1826,18.2205,18.1772,18.1772,35500.0
2009-06-02 11:55:00,33.61,33.67,33.61,33.66,29900.0,18.1772,18.2096,18.1772,18.2042,29900.0
2009-06-02 12:00:00,33.66,33.67,33.61,33.62,31700.0,18.2042,18.2096,18.1772,18.1826,31700.0
2009-06-02 12:05:00,33.61,33.61,33.49,33.49,80500.0,18.1772,18.1772,18.1123,18.1123,80500.0
2009-06-02 12:10:00,33.49,33.49,33.42,33.43,25900.0,18.1123,18.1123,18.0744,18.0798,25900.0
2009-06-02 12:15:00,33.43,33.52,33.43,33.49,38700.0,18.0798,18.1285,18.0798,18.1123,38700.0
2009-06-02 12:20:00,33.5,33.53,33.45,33.45,32900.0,18.1177,18.1339,18.0907,18.0907,32900.0
2009-06-02 12:25:00,33.46,33.53,33.45,33.49,29300.0,18.0961,18.1339,18.0907,18.1123,29300.0
2009-06-02 12:30:00,33.49,33.5,33.44,33.49,26600.0,18.1123,18.1177,18.0853,18.1123,26600.0
2009-06-02 12:35:00,33.49,33.51,33.42,33.46,45200.0,18.1123,18.1231,18.0744,18.0961,45200.0
2009-06-02 12:40:00,33.47,33.54,33.46,33.54,28000.0,18.1015,18.1393,18.0961,18.1393,28000.0
2009-06-02 12:45:00,33.54,33.55,33.53,33.53,19100.0,18.1393,18.1447,18.1339,18.1339,19100.0
2009-06-02 12:50:00,33.53,33.63,33.53,33.59,28900.0,18.1339,18.188,18.1339,18.1664,28900.0
2009-06-02 12:55:00,33.6,33.61,33.58,33.6,16100.0,18.1718,18.1772,18.161,18.1718,16100.0
2009-06-02 13:00:00,33.6,33.62,33.59,33.62,19100.0,18.1718,18.1826,18.1664,18.1826,19100.0
2009-06-02 13:05:00,33.62,33.66,33.62,33.66,17200.0,18.1826,18.2042,18.1826,18.2042,17200.0
2009-06-02 13:10:00,33.66,33.66,33.6,33.6,29100.0,18.2042,18.2042,18.1718,18.1718,29100.0
2009-06-02 13:15:00,33.6,33.66,33.6,33.62,21600.0,18.1718,18.2042,18.1718,18.1826,21600.0
2009-06-02 13:20:00,33.62,33.62,33.59,33.6,19500.0,18.1826,18.1826,18.1664,18.1718,19500.0
2009-06-02 13:25:00,33.6,33.66,33.6,33.65,17700.0,18.1718,18.2042,18.1718,18.1988,17700.0
2009-06-02 13:30:00,33.65,33.66,33.64,33.65,12500.0,18.1988,18.2042,18.1934,18.1988,12500.0
2009-06-02 13:35:00,33.65,33.66,33.59,33.61,31100.0,18.1988,18.2042,18.1664,18.1772,31100.0
2009-06-02 13:40:00,33.6,33.67,33.6,33.63,33400.0,18.1718,18.2096,18.1718,18.188,33400.0
2009-06-02 13:45:00,33.62,33.66,33.62,33.63,28800.0,18.1826,18.2042,18.1826,18.188,28800.0
2009-06-02 13:50:00,33.63,33.67,33.59,33.66,54600.0,18.188,18.2096,18.1664,18.2042,54600.0
2009-06-02 13:55:00,33.66,33.67,33.6,33.61,32700.0,18.2042,18.2096,18.1718,18.1772,32700.0
2009-06-02 14:00:00,33.61,33.65,33.57,33.59,43900.0,18.1772,18.1988,18.1556,18.1664,43900.0
2009-06-02 14:05:00,33.58,33.64,33.58,33.62,35900.0,18.161,18.1934,18.161,18.1826,35900.0
2009-06-02 14:10:00,33.62,33.66,33.6,33.65,54000.0,18.1826,18.2042,18.1718,18.1988,54000.0
2009-06-02 14:15:00,33.65,33.66,33.59,33.59,107900.0,18.1988,18.2042,18.1664,18.1664,107900.0
2009-06-02 14:20:00,33.59,33.61,33.58,33.6,100700.0,18.1664,18.1772,18.161,18.1718,100700.0
2009-06-02 14:25:00,33.6,33.62,33.56,33.57,34000.0,18.1718,18.1826,18.1502,18.1556,34000.0
2009-06-02 14:30:00,33.57,33.58,33.53,33.54,42100.0,18.1556,18.161,18.1339,18.1393,42100.0
2009-06-02 14:35:00,33.54,33.55,33.53,33.53,25600.0,18.1393,18.1447,18.1339,18.1339,25600.0
2009-06-02 14:40:00,33.54,33.55,33.53,33.53,44900.0,18.1393,18.1447,18.1339,18.1339,44900.0
2009-06-02 14:45:00,33.54,33.56,33.53,33.56,23200.0,18.1393,18.1502,18.1339,18.1502,23200.0
2009-06-02 14:50:00,33.56,33.57,33.54,33.54,34700.0,18.1502,18.1556,18.1393,18.1393,34700.0
2009-06-02 14:55:00,33.55,33.55,33.48,33.51,46900.0,18.1447,18.1447,18.1069,18.1231,46900.0
2009-06-02 15:00:00,33.49,33.52,33.49,33.5,63400.0,18.1123,18.1285,18.1123,18.1177,63400.0
2009-06-02 15:05:00,33.5,33.51,33.48,33.48,79400.0,18.1177,18.1231,18.1069,18.1069,79400.0
2009-06-02 15:10:00,33.49,33.52,33.47,33.51,28600.0,18.1123,18.1285,18.1015,18.1231,28600.0
2009-06-02 15:15:00,33.5,33.52,33.47,33.48,39100.0,18.1177,18.1285,18.1015,18.1069,39100.0
2009-06-02 15:20:00,33.48,33.5,33.45,33.49,86900.0,18.1069,18.1177,18.0907,18.1123,86900.0
2009-06-02 15:25:00,33.49,33.52,33.46,33.47,49500.0,18.1123,18.1285,18.0961,18.1015,49500.0
2009-06-02 15:30:00,33.47,33.48,33.37,33.38,88900.0,18.1015,18.1069,18.0474,18.0528,88900.0
2009-06-02 15:35:00,33.38,33.41,33.35,33.36,106400.0,18.0528,18.069,18.0366,18.042,106400.0
2009-06-02 15:40:00,33.36,33.43,33.35,33.38,79700.0,18.042,18.0798,18.0366,18.0528,79700.0
2009-06-02 15:45:00,33.37,33.46,33.37,33.45,52600.0,18.0474,18.0961,18.0474,18.0907,52600.0
2009-06-02 15:50:00,33.46,33.46,33.3,33.31,188700.0,18.0961,18.0961,18.0095,18.0149,188700.0
2009-06-02 15:55:00,33.31,33.34,33.22,33.27,180100.0,18.0149,18.0312,17.9663,17.9933,180100.0
2009-06-03 09:30:00,33.22,33.26,33.05,33.08,34800.0,17.9663,17.9879,17.8743,17.8906,34800.0
2009-06-03 09:35:00,33.09,33.13,32.97,32.99,48000.0,17.896,17.9176,17.8311,17.8419,48000.0
2009-06-03 09:40:00,32.99,33.05,32.77,32.78,39500.0,17.8419,17.8743,17.7229,17.7283,39500.0
2009-06-03 09:45:00,32.78,32.81,32.6,32.6,38900.0,17.7283,17.7445,17.631,17.631,38900.0
2009-06-03 09:50:00,32.6,32.67,32.42,32.42,45200.0,17.631,17.6688,17.5336,17.5336,45200.0
2009-06-03 09:55:00,32.42,32.47,32.37,32.42,34800.0,17.5336,17.5607,17.5066,17.5336,34800.0
2009-06-03 10:00:00,32.41,32.52,32.35,32.52,41300.0,17.5282,17.5877,17.4958,17.5877,41300.0
2009-06-03 10:05:00,32.52,32.57,32.47,32.53,29200.0,17.5877,17.6147,17.5607,17.5931,29200.0
2009-06-03 10:10:00,32.54,32.58,32.51,32.58,31800.0,17.5985,17.6201,17.5823,17.6201,31800.0
2009-06-03 10:15:00,32.58,32.59,32.55,32.55,20900.0,17.6201,17.6256,17.6039,17.6039,20900.0
2009-06-03 10:20:00,32.56,32.57,32.55,32.56,13800.0,17.6093,17.6147,17.6039,17.6093,13800.0
2009-06-03 10:25:00,32.55,32.58,32.55,32.56,9100.0,17.6039,17.6201,17.6039,17.6093,9100.0
2009-06-03 10:30:00,32.57,32.58,32.52,32.57,34900.0,17.6147,17.6201,17.5877,17.6147,34900.0
2009-06-03 10:35:00,32.58,32.63,32.49,32.5,20600.0,17.6201,17.6472,17.5715,17.5769,20600.0
2009-06-03 10:40:00,32.49,32.57,32.49,32.57,25500.0,17.5715,17.6147,17.5715,17.6147,25500.0
2009-06-03 10:45:00,32.57,32.59,32.55,32.55,27200.0,17.6147,17.6256,17.6039,17.6039,27200.0
2009-06-03 10:50:00,32.56,32.6,32.55,32.56,32300.0,17.6093,17.631,17.6039,17.6093,32300.0
2009-06-03 10:55:00,32.55,32.56,32.48,32.49,20700.0,17.6039,17.6093,17.5661,17.5715,20700.0
2009-06-03 11:00:00,32.49,32.49,32.44,32.46,20100.0,17.5715,17.5715,17.5444,17.5552,20100.0
2009-06-03 11:05:00,32.45,32.48,32.44,32.47,39800.0,17.5498,17.5661,17.5444,17.5607,39800.0
2009-06-03 11:10:00,32.47,32.47,32.44,32.47,34800.0,17.5607,17.5607,17.5444,17.5607,34800.0
2009-06-03 11:15:00,32.46,32.47,32.43,32.44,21500.0,17.5552,17.5607,17.539,17.5444,21500.0
2009-06-03 11:20:00,32.44,32.45,32.41,32.42,20900.0,17.5444,17.5498,17.5282,17.5336,20900.0
2009-06-03 11:25:00,32.41,32.42,32.35,32.35,30200.0,17.5282,17.5336,17.4958,17.4958,30200.0
2009-06-03 11:30:00,32.35,32.41,32.31,32.41,33800.0,17.4958,17.5282,17.4741,17.5282,33800.0
2009-06-03 11:35:00,32.41,32.42,32.34,32.36,21900.0,17.5282,17.5336,17.4903,17.5012,21900.0
2009-06-03 11:40:00,32.35,32.41,32.32,32.32,38000.0,17.4958,17.5282,17.4795,17.4795,38000.0
2009-06-03 11:45:00,32.32,32.33,32.3,32.33,22600.0,17.4795,17.4849,17.4687,17.4849,22600.0
2009-06-03 11:50:00,32.33,32.34,32.25,32.26,27500.0,17.4849,17.4903,17.4417,17.4471,27500.0
2009-06-03 11:55:00,32.26,32.27,32.15,32.16,59000.0,17.4471,17.4525,17.3876,17.393,59000.0
2009-06-03 12:00:00,32.16,32.16,32.11,32.14,16400.0,17.393,17.393,17.366,17.3822,16400.0
2009-06-03 12:05:00,32.14,32.15,32.1,32.11,31600.0,17.3822,17.3876,17.3605,17.366,31600.0
2009-06-03 12:10:00,32.12,32.13,32.12,32.13,12400.0,17.3714,17.3768,17.3714,17.3768,12400.0
2009-06-03 12:15:00,32.13,32.13,32.12,32.12,16500.0,17.3768,17.3768,17.3714,17.3714,16500.0
2009-06-03 12:20:00,32.13,32.13,32.04,32.05,50800.0,17.3768,17.3768,17.3281,17.3335,50800.0
2009-06-03 12:25:00,32.04,32.05,31.88,31.91,139400.0,17.3281,17.3335,17.2416,17.2578,139400.0
2009-06-03 12:30:00,31.91,32.02,31.91,32.01,39100.0,17.2578,17.3173,17.2578,17.3119,39100.0
2009-06-03 12:35:00,32.02,32.08,32.02,32.08,11800.0,17.3173,17.3497,17.3173,17.3497,11800.0
2009-06-03 12:40:00,32.07,32.16,32.07,32.15,27300.0,17.3443,17.393,17.3443,17.3876,27300.0
2009-06-03 12:45:00,32.15,32.15,32.08,32.09,25800.0,17.3876,17.3876,17.3497,17.3551,25800.0
2009-06-03 12:50:00,32.08,32.09,32.01,32.02,23200.0,17.3497,17.3551,17.3119,17.3173,23200.0
2009-06-03 12:55:00,32.02,32.02,31.95,31.95,25200.0,17.3173,17.3173,17.2794,17.2794,25200.0
2009-06-03 13:00:00,31.96,31.99,31.95,31.96,32300.0,17.2848,17.3011,17.2794,17.2848,32300.0
2009-06-03 13:05:00,31.96,32.05,31.96,32.03,35100.0,17.2848,17.3335,17.2848,17.3227,35100.0
2009-06-03 13:10:00,32.03,32.03,31.98,31.99,56100.0,17.3227,17.3227,17.2956,17.3011,56100.0
2009-06-03 13:15:00,31.99,32.06,31.99,32.05,24900.0,17.3011,17.3389,17.3011,17.3335,24900.0
2009-06-03 13:20:00,32.06,32.12,32.03,32.1,39900.0,17.3389,17.3714,17.3227,17.3605,39900.0
2009-06-03 13:25:00,32.1,32.12,31.94,31.95,50500.0,17.3605,17.3714,17.274,17.2794,50500.0
2009-06-03 13:30:00,31.95,32.01,31.92,31.93,72100.0,17.2794,17.3119,17.2632,17.2686,72100.0
2009-06-03 13:35:00,31.93,31.93,31.88,31.91,32100.0,17.2686,17.2686,17.2416,17.2578,32100.0
2009-06-03 13:40:00,31.91,31.96,31.9,31.92,30600.0,17.2578,17.2848,17.2524,17.2632,30600.0
2009-06-03 13:45:00,31.91,31.92,31.85,31.86,33700.0,17.2578,17.2632,17.2253,17.2307,33700.0
2009-06-03 13:50:00,31.86,31.93,31.84,31.93,18800.0,17.2307,17.2686,17.2199,17.2686,18800.0
2009-06-03 13:55:00,31.92,31.96,31.92,31.93,18100.0,17.2632,17.2848,17.2632,17.2686,18100.0
2009-06-03 14:00:00,31.93,31.97,31.93,31.95,27300.0,17.2686,17.2902,17.2686,17.2794,27300.0
2009-06-03 14:05:00,31.95,31.95,31.9,31.93,31100.0,17.2794,17.2794,17.2524,17.2686,31100.0
2009-06-03 14:10:00,31.93,31.95,31.9,31.95,44000.0,17.2686,17.2794,17.2524,17.2794,44000.0
2009-06-03 14:15:00,31.94,31.95,31.89,31.92,46700.0,17.274,17.2794,17.247,17.2632,46700.0
2009-06-03 14:20:00,31.9,31.91,31.86,31.89,26200.0,17.2524,17.2578,17.2307,17.247,26200.0
2009-06-03 14:25:00,31.89,31.9,31.85,31.86,34500.0,17.247,17.2524,17.2253,17.2307,34500.0
2009-06-03 14:30:00,31.86,31.87,31.84,31.85,34000.0,17.2307,17.2362,17.2199,17.2253,34000.0
2009-06-03 14:35:00,31.84,31.88,31.83,31.87,39100.0,17.2199,17.2416,17.2145,17.2362,39100.0
2009-06-03 14:40:00,31.88,31.92,31.88,31.89,39600.0,17.2416,17.2632,17.2416,17.247,39600.0
2009-06-03 14:45:00,31.89,31.95,31.85,31.95,25400.0,17.247,17.2794,17.2253,17.2794,25400.0
2009-06-03 14:50:00,31.95,31.96,31.94,31.95,27100.0,17.2794,17.2848,17.274,17.2794,27100.0
2009-06-03 14:55:00,31.95,32.01,31.94,31.99,74500.0,17.2794,17.3119,17.274,17.3011,74500.0
2009-06-03 15:00:00,32.0,32.04,32.0,32.03,29600.0,17.3065,17.3281,17.3065,17.3227,29600.0
2009-06-03 15:05:00,32.04,32.12,32.04,32.09,45900.0,17.3281,17.3714,17.3281,17.3551,45900.0
2009-06-03 15:10:00,32.09,32.1,32.06,32.09,94900.0,17.3551,17.3605,17.3389,17.3551,94900.0
2009-06-03 15:15:00,32.09,32.15,32.08,32.13,101800.0,17.3551,17.3876,17.3497,17.3768,101800.0
2009-06-03 15:20:00,32.14,32.14,32.06,32.1,39600.0,17.3822,17.3822,17.3389,17.3605,39600.0
2009-06-03 15:25:00,32.1,32.11,32.06,32.1,94900.0,17.3605,17.366,17.3389,17.3605,94900.0
2009-06-03 15:30:00,32.09,32.12,32.07,32.1,219500.0,17.3551,17.3714,17.3443,17.3605,219500.0
2009-06-03 15:35:00,32.09,32.14,32.05,32.13,54400.0,17.3551,17.3822,17.3335,17.3768,54400.0
2009-06-03 15:40:00,32.12,32.21,32.11,32.17,80100.0,17.3714,17.42,17.366,17.3984,80100.0
2009-06-03 15:45:00,32.18,32.21,32.1,32.14,106000.0,17.4038,17.42,17.3605,17.3822,106000.0
2009-06-03 15:50:00,32.14,32.16,32.12,32.14,94400.0,17.3822,17.393,17.3714,17.3822,94400.0
2009-06-03 15:55:00,32.14,32.24,32.12,32.24,178400.0,17.3822,17.4363,17.3714,17.4363,178400.0
2009-06-04 09:30:00,32.43,32.56,32.36,32.46,23000.0,17.539,17.6093,17.5012,17.5552,23000.0
2009-06-04 09:35:00,32.45,32.57,32.37,32.51,34900.0,17.5498,17.6147,17.5066,17.5823,34900.0
2009-06-04 09:40:00,32.52,32.52,32.36,32.42,28900.0,17.5877,17.5877,17.5012,17.5336,28900.0
2009-06-04 09:45:00,32.44,32.45,32.33,32.38,31700.0,17.5444,17.5498,17.4849,17.512,31700.0
2009-06-04 09:50:00,32.38,32.46,32.33,32.43,30800.0,17.512,17.5552,17.4849,17.539,30800.0
2009-06-04 09:55:00,32.44,32.53,32.38,32.39,31100.0,17.5444,17.5931,17.512,17.5174,31100.0
2009-06-04 10:00:00,32.38,32.49,32.3,32.47,52900.0,17.512,17.5715,17.4687,17.5607,52900.0
2009-06-04 10:05:00,32.47,32.53,32.44,32.49,49400.0,17.5607,17.5931,17.5444,17.5715,49400.0
2009-06-04 10:10:00,32.49,32.54,32.41,32.48,40600.0,17.5715,17.5985,17.5282,17.5661,40600.0
2009-06-04 10:15:00,32.49,32.53,32.4,32.45,40200.0,17.5715,17.5931,17.5228,17.5498,40200.0
2009-06-04 10:20:00,32.44,32.6,32.42,32.59,40700.0,17.5444,17.631,17.5336,17.6256,40700.0
2009-06-04 10:25:00,32.58,32.6,32.47,32.53,30600.0,17.6201,17.631,17.5607,17.5931,30600.0
2009-06-04 10:30:00,32.53,32.57,32.48,32.57,20600.0,17.5931,17.6147,17.5661,17.6147,20600.0
2009-06-04 10:35:00,32.57,32.59,32.47,32.51,11700.0,17.6147,17.6256,17.5607,17.5823,11700.0
2009-06-04 10:40:00,32.53,32.57,32.51,32.57,12100.0,17.5931,17.6147,17.5823,17.6147,12100.0
2009-06-04 10:45:00,32.59,32.65,32.47,32.47,26400.0,17.6256,17.658,17.5607,17.5607,26400.0
2009-06-04 10:50:00,32.47,32.56,32.47,32.53,28100.0,17.5607,17.6093,17.5607,17.5931,28100.0
2009-06-04 10:55:00,32.55,32.64,32.52,32.53,29800.0,17.6039,17.6526,17.5877,17.5931,29800.0
2009-06-04 11:00:00,32.53,32.62,32.52,32.54,16900.0,17.5931,17.6418,17.5877,17.5985,16900.0
2009-06-04 11:05:00,32.54,32.6,32.46,32.6,21600.0,17.5985,17.631,17.5552,17.631,21600.0
2009-06-04 11:10:00,32.61,32.69,32.61,32.67,20500.0,17.6364,17.6796,17.6364,17.6688,20500.0
2009-06-04 11:15:00,32.68,32.73,32.68,32.73,14000.0,17.6742,17.7013,17.6742,17.7013,14000.0
2009-06-04 11:20:00,32.73,32.76,32.68,32.72,17500.0,17.7013,17.7175,17.6742,17.6959,17500.0
2009-06-04 11:25:00,32.72,32.73,32.56,32.63,16800.0,17.6959,17.7013,17.6093,17.6472,16800.0
2009-06-04 11:30:00,32.63,32.66,32.54,32.65,20100.0,17.6472,17.6634,17.5985,17.658,20100.0
2009-06-04 11:35:00,32.67,32.68,32.58,32.61,19400.0,17.6688,17.6742,17.6201,17.6364,19400.0
2009-06-04 11:40:00,32.61,32.74,32.61,32.72,12900.0,17.6364,17.7067,17.6364,17.6959,12900.0
2009-06-04 11:45:00,32.72,32.73,32.69,32.72,6700.0,17.6959,17.7013,17.6796,17.6959,6700.0
2009-06-04 11:50:00,32.72,32.78,32.71,32.75,17300.0,17.6959,17.7283,17.6905,17.7121,17300.0
2009-06-04 11:55:00,32.75,32.81,32.73,32.79,32000.0,17.7121,17.7445,17.7013,17.7337,32000.0
2009-06-04 12:00:00,32.79,32.94,32.77,32.91,69100.0,17.7337,17.8148,17.7229,17.7986,69100.0
2009-06-04 12:05:00,32.91,32.92,32.88,32.88,23900.0,17.7986,17.804,17.7824,17.7824,23900.0
2009-06-04 12:10:00,32.88,32.88,32.81,32.82,18700.0,17.7824,17.7824,17.7445,17.7499,18700.0
2009-06-04 12:15:00,32.82,32.82,32.78,32.79,19600.0,17.7499,17.7499,17.7283,17.7337,19600.0
2009-06-04 12:20:00,32.79,32.87,32.78,32.86,20200.0,17.7337,17.777,17.7283,17.7716,20200.0
2009-06-04 12:25:00,32.86,32.87,32.83,32.86,19100.0,17.7716,17.777,17.7553,17.7716,19100.0
2009-06-04 12:30:00,32.86,32.86,32.81,32.82,18000.0,17.7716,17.7716,17.7445,17.7499,18000.0
2009-06-04 12:35:00,32.81,32.82,32.79,32.79,18300.0,17.7445,17.7499,17.7337,17.7337,18300.0
2009-06-04 12:40:00,32.79,32.83,32.76,32.78,23500.0,17.7337,17.7553,17.7175,17.7283,23500.0
2009-06-04 12:45:00,32.78,32.81,32.77,32.79,30100.0,17.7283,17.7445,17.7229,17.7337,30100.0
2009-06-04 12:50:00,32.79,32.81,32.78,32.8,10400.0,17.7337,17.7445,17.7283,17.7391,10400.0
2009-06-04 12:55:00,32.8,32.82,32.78,32.82,21700.0,17.7391,17.7499,17.7283,17.7499,21700.0
2009-06-04 13:00:00,32.82,32.82,32.72,32.72,24800.0,17.7499,17.7499,17.6959,17.6959,24800.0
2009-06-04 13:05:00,32.72,32.73,32.66,32.67,19300.0,17.6959,17.7013,17.6634,17.6688,19300.0
2009-06-04 13:10:00,32.67,32.73,32.65,32.65,14700.0,17.6688,17.7013,17.658,17.658,14700.0
2009-06-04 13:15:00,32.65,32.69,32.62,32.63,45800.0,17.658,17.6796,17.6418,17.6472,45800.0
2009-06-04 13:20:00,32.63,32.65,32.58,32.58,26100.0,17.6472,17.658,17.6201,17.6201,26100.0
2009-06-04 13:25:00,32.58,32.66,32.54,32.66,59200.0,17.6201,17.6634,17.5985,17.6634,59200.0
2009-06-04 13:30:00,32.66,32.72,32.64,32.72,61500.0,17.6634,17.6959,17.6526,17.6959,61500.0
2009-06-04 13:35:00,32.72,32.79,32.71,32.75,21400.0,17.6959,17.7337,17.6905,17.7121,21400.0
2009-06-04 13:40:00,32.75,32.76,32.73,32.75,16000.0,17.7121,17.7175,17.7013,17.7121,16000.0
2009-06-04 13:45:00,32.73,32.8,32.73,32.78,34700.0,17.7013,17.7391,17.7013,17.7283,34700.0
2009-06-04 13:50:00,32.79,32.79,32.7,32.71,33300.0,17.7337,17.7337,17.685,17.6905,33300.0
2009-06-04 13:55:00,32.71,32.74,32.7,32.72,13500.0,17.6905,17.7067,17.685,17.6959,13500.0
2009-06-04 14:00:00,32.71,32.74,32.69,32.74,29700.0,17.6905,17.7067,17.6796,17.7067,29700.0
2009-06-04 14:05:00,32.73,32.84,32.73,32.83,17800.0,17.7013,17.7608,17.7013,17.7553,17800.0
2009-06-04 14:10:00,32.83,32.84,32.79,32.8,38300.0,17.7553,17.7608,17.7337,17.7391,38300.0
2009-06-04 14:15:00,32.81,32.84,32.78,32.83,34400.0,17.7445,17.7608,17.7283,17.7553,34400.0
2009-06-04 14:20:00,32.83,32.84,32.78,32.78,19300.0,17.7553,17.7608,17.7283,17.7283,19300.0
2009-06-04 14:25:00,32.78,32.83,32.75,32.76,43500.0,17.7283,17.7553,17.7121,17.7175,43500.0
2009-06-04 14:30:00,32.75,32.77,32.74,32.74,24700.0,17.7121,17.7229,17.7067,17.7067,24700.0
2009-06-04 14:35:00,32.74,32.76,32.69,32.74,59200.0,17.7067,17.7175,17.6796,17.7067,59200.0
2009-06-04 14:40:00,32.73,32.76,32.7,32.73,35800.0,17.7013,17.7175,17.685,17.7013,35800.0
2009-06-04 14:45:00,32.74,32.76,32.71,32.75,30500.0,17.7067,17.7175,17.6905,17.7121,30500.0
2009-06-04 14:50:00,32.74,32.77,32.69,32.72,31900.0,17.7067,17.7229,17.6796,17.6959,31900.0
2009-06-04 14:55:00,32.72,32.78,32.69,32.74,33600.0,17.6959,17.7283,17.6796,17.7067,33600.0
2009-06-04 15:00:00,32.74,32.78,32.7,32.72,52500.0,17.7067,17.7283,17.685,17.6959,52500.0
2009-06-04 15:05:00,32.72,32.79,32.69,32.72,37200.0,17.6959,17.7337,17.6796,17.6959,37200.0
2009-06-04 15:10:00,32.72,32.74,32.69,32.71,24800.0,17.6959,17.7067,17.6796,17.6905,24800.0
2009-06-04 15:15:00,32.72,32.74,32.69,32.73,19400.0,17.6959,17.7067,17.6796,17.7013,19400.0
2009-06-04 15:20:00,32.73,32.78,32.71,32.73,32200.0,17.7013,17.7283,17.6905,17.7013,32200.0
2009-06-04 15:25:00,32.72,32.75,32.7,32.74,24600.0,17.6959,17.7121,17.685,17.7067,24600.0
2009-06-04 15:30:00,32.73,32.74,32.65,32.73,50200.0,17.7013,17.7067,17.658,17.7013,50200.0
2009-06-04 15:35:00,32.73,32.79,32.71,32.72,48500.0,17.7013,17.7337,17.6905,17.6959,48500.0
2009-06-04 15:40:00,32.73,32.79,32.69,32.78,62900.0,17.7013,17.7337,17.6796,17.7283,62900.0
2009-06-04 15:45:00,32.78,32.84,32.74,32.75,57600.0,17.7283,17.7608,17.7067,17.7121,57600.0
2009-06-04 15:50:00,32.76,32.89,32.74,32.85,97100.0,17.7175,17.7878,17.7067,17.7662,97100.0
2009-06-04 15:55:00,32.85,32.88,32.74,32.8,165700.0,17.7662,17.7824,17.7067,17.7391,165700.0
2009-06-05 09:30:00,32.77,33.29,32.77,33.09,86100.0,17.9048,18.189,17.9048,18.0797,86100.0
2009-06-05 09:35:00,33.08,33.1,32.94,33.06,57200.0,18.0742,18.0851,17.9977,18.0633,57200.0
2009-06-05 09:40:00,33.07,33.09,32.89,32.9,42500.0,18.0687,18.0797,17.9704,17.9759,42500.0
2009-06-05 09:45:00,32.88,32.88,32.7,32.71,54500.0,17.9649,17.9649,17.8666,17.8721,54500.0
2009-06-05 09:50:00,32.72,32.72,32.42,32.48,73500.0,17.8775,17.8775,17.7136,17.7464,73500.0
2009-06-05 09:55:00,32.5,32.56,32.32,32.52,56900.0,17.7573,17.7901,17.659,17.7682,56900.0
2009-06-05 10:00:00,32.53,32.58,32.37,32.58,81100.0,17.7737,17.801,17.6863,17.801,81100.0
2009-06-05 10:05:00,32.57,32.59,32.35,32.37,63400.0,17.7956,17.8065,17.6754,17.6863,63400.0
2009-06-05 10:10:00,32.37,32.42,32.27,32.28,53400.0,17.6863,17.7136,17.6316,17.6371,53400.0
2009-06-05 10:15:00,32.28,32.38,32.23,32.27,34200.0,17.6371,17.6917,17.6098,17.6316,34200.0
2009-06-05 10:20:00,32.27,32.34,32.26,32.34,23100.0,17.6316,17.6699,17.6262,17.6699,23100.0
2009-06-05 10:25:00,32.33,32.33,32.24,32.31,27100.0,17.6644,17.6644,17.6153,17.6535,27100.0
2009-06-05 10:30:00,32.31,32.41,32.24,32.41,21100.0,17.6535,17.7081,17.6153,17.7081,21100.0
2009-06-05 10:35:00,32.4,32.47,32.31,32.41,27900.0,17.7027,17.7409,17.6535,17.7081,27900.0
2009-06-05 10:40:00,32.42,32.54,32.38,32.48,27900.0,17.7136,17.7792,17.6917,17.7464,27900.0
2009-06-05 10:45:00,32.46,32.53,32.44,32.53,13300.0,17.7355,17.7737,17.7245,17.7737,13300.0
2009-06-05 10:50:00,32.53,32.58,32.49,32.55,15500.0,17.7737,17.801,17.7518,17.7846,15500.0
2009-06-05 10:55:00,32.55,32.55,32.44,32.55,18100.0,17.7846,17.7846,17.7245,17.7846,18100.0
2009-06-05 11:00:00,32.55,32.68,32.51,32.61,42800.0,17.7846,17.8557,17.7628,17.8174,42800.0
2009-06-05 11:05:00,32.62,32.71,32.62,32.64,21600.0,17.8229,17.8721,17.8229,17.8338,21600.0
2009-06-05 11:10:00,32.64,32.68,32.57,32.58,21300.0,17.8338,17.8557,17.7956,17.801,21300.0
2009-06-05 11:15:00,32.58,32.71,32.58,32.62,14500.0,17.801,17.8721,17.801,17.8229,14500.0
2009-06-05 11:20:00,32.63,32.74,32.62,32.71,12200.0,17.8283,17.8884,17.8229,17.8721,12200.0
2009-06-05 11:25:00,32.69,32.73,32.62,32.7,18300.0,17.8611,17.883,17.8229,17.8666,18300.0
2009-06-05 11:30:00,32.69,32.71,32.64,32.69,12100.0,17.8611,17.8721,17.8338,17.8611,12100.0
2009-06-05 11:35:00,32.68,32.7,32.67,32.69,13000.0,17.8557,17.8666,17.8502,17.8611,13000.0
2009-06-05 11:40:00,32.7,32.77,32.68,32.77,12700.0,17.8666,17.9048,17.8557,17.9048,12700.0
2009-06-05 11:45:00,32.76,32.81,32.68,32.77,19200.0,17.8994,17.9267,17.8557,17.9048,19200.0
2009-06-05 11:50:00,32.78,32.89,32.77,32.88,31500.0,17.9103,17.9704,17.9048,17.9649,31500.0
2009-06-05 11:55:00,32.87,32.92,32.84,32.91,39900.0,17.9595,17.9868,17.9431,17.9813,39900.0
2009-06-05 12:00:00,32.9,32.9,32.8,32.86,38800.0,17.9759,17.9759,17.9212,17.954,38800.0
2009-06-05 12:05:00,32.86,32.88,32.72,32.72,65900.0,17.954,17.9649,17.8775,17.8775,65900.0
2009-06-05 12:10:00,32.72,32.74,32.63,32.74,17400.0,17.8775,17.8884,17.8283,17.8884,17400.0
2009-06-05 12:15:00,32.75,32.76,32.69,32.69,10300.0,17.8939,17.8994,17.8611,17.8611,10300.0
2009-06-05 12:20:00,32.7,32.71,32.63,32.64,31100.0,17.8666,17.8721,17.8283,17.8338,31100.0
2009-06-05 12:25:00,32.66,32.71,32.55,32.58,56000.0,17.8447,17.8721,17.7846,17.801,56000.0
2009-06-05 12:30:00,32.59,32.67,32.58,32.64,27300.0,17.8065,17.8502,17.801,17.8338,27300.0
2009-06-05 12:35:00,32.65,32.71,32.63,32.71,28200.0,17.8393,17.8721,17.8283,17.8721,28200.0
2009-06-05 12:40:00,32.71,32.72,32.65,32.65,9400.0,17.8721,17.8775,17.8393,17.8393,9400.0
2009-06-05 12:45:00,32.66,32.75,32.65,32.74,14100.0,17.8447,17.8939,17.8393,17.8884,14100.0
2009-06-05 12:50:00,32.74,32.76,32.74,32.75,11500.0,17.8884,17.8994,17.8884,17.8939,11500.0
2009-06-05 12:55:00,32.74,32.75,32.71,32.72,15300.0,17.8884,17.8939,17.8721,17.8775,15300.0
2009-06-05 13:00:00,32.73,32.75,32.71,32.75,17400.0,17.883,17.8939,17.8721,17.8939,17400.0
2009-06-05 13:05:00,32.75,32.76,32.73,32.73,17000.0,17.8939,17.8994,17.883,17.883,17000.0
2009-06-05 13:10:00,32.73,32.73,32.63,32.68,40800.0,17.883,17.883,17.8283,17.8557,40800.0
2009-06-05 13:15:00,32.67,32.71,32.66,32.67,12900.0,17.8502,17.8721,17.8447,17.8502,12900.0
2009-06-05 13:20:00,32.67,32.69,32.63,32.68,13000.0,17.8502,17.8611,17.8283,17.8557,13000.0
2009-06-05 13:25:00,32.68,32.68,32.67,32.67,5400.0,17.8557,17.8557,17.8502,17.8502,5400.0
2009-06-05 13:30:00,32.67,32.69,32.67,32.69,8400.0,17.8502,17.8611,17.8502,17.8611,8400.0
2009-06-05 13:35:00,32.69,32.71,32.69,32.69,12400.0,17.8611,17.8721,17.8611,17.8611,12400.0
2009-06-05 13:40:00,32.69,32.74,32.68,32.71,51500.0,17.8611,17.8884,17.8557,17.8721,51500.0
2009-06-05 13:45:00,32.7,32.72,32.69,32.69,9900.0,17.8666,17.8775,17.8611,17.8611,9900.0
2009-06-05 13:50:00,32.69,32.71,32.69,32.71,11900.0,17.8611,17.8721,17.8611,17.8721,11900.0
2009-06-05 13:55:00,32.7,32.71,32.61,32.64,42100.0,17.8666,17.8721,17.8174,17.8338,42100.0
2009-06-05 14:00:00,32.65,32.65,32.57,32.58,22500.0,17.8393,17.8393,17.7956,17.801,22500.0
2009-06-05 14:05:00,32.56,32.62,32.53,32.55,31100.0,17.7901,17.8229,17.7737,17.7846,31100.0
2009-06-05 14:10:00,32.55,32.55,32.47,32.49,37600.0,17.7846,17.7846,17.7409,17.7518,37600.0
2009-06-05 14:15:00,32.47,32.52,32.36,32.4,77500.0,17.7409,17.7682,17.6808,17.7027,77500.0
2009-06-05 14:20:00,32.41,32.42,32.34,32.34,60900.0,17.7081,17.7136,17.6699,17.6699,60900.0
2009-06-05 14:25:00,32.34,32.4,32.34,32.36,28700.0,17.6699,17.7027,17.6699,17.6808,28700.0
2009-06-05 14:30:00,32.36,32.4,32.26,32.31,74600.0,17.6808,17.7027,17.6262,17.6535,74600.0
2009-06-05 14:35:00,32.31,32.44,32.28,32.32,48200.0,17.6535,17.7245,17.6371,17.659,48200.0
2009-06-05 14:40:00,32.32,32.4,32.31,32.39,52600.0,17.659,17.7027,17.6535,17.6972,52600.0
2009-06-05 14:45:00,32.38,32.4,32.32,32.39,51200.0,17.6917,17.7027,17.659,17.6972,51200.0
2009-06-05 14:50:00,32.41,32.46,32.37,32.37,28400.0,17.7081,17.7355,17.6863,17.6863,28400.0
2009-06-05 14:55:00,32.38,32.45,32.37,32.38,35900.0,17.6917,17.73,17.6863,17.6917,35900.0
2009-06-05 15:00:00,32.38,32.42,32.34,32.4,61900.0,17.6917,17.7136,17.6699,17.7027,61900.0
2009-06-05 15:05:00,32.4,32.46,32.35,32.37,75200.0,17.7027,17.7355,17.6754,17.6863,75200.0
2009-06-05 15:10:00,32.36,32.42,32.35,32.39,54500.0,17.6808,17.7136,17.6754,17.6972,54500.0
2009-06-05 15:15:00,32.39,32.41,32.36,32.4,44600.0,17.6972,17.7081,17.6808,17.7027,44600.0
2009-06-05 15:20:00,32.39,32.46,32.36,32.43,38000.0,17.6972,17.7355,17.6808,17.7191,38000.0
2009-06-05 15:25:00,32.42,32.46,32.35,32.39,49900.0,17.7136,17.7355,17.6754,17.6972,49900.0
2009-06-05 15:30:00,32.38,32.4,32.34,32.35,77400.0,17.6917,17.7027,17.6699,17.6754,77400.0
2009-06-05 15:35:00,32.36,32.45,32.35,32.4,113000.0,17.6808,17.73,17.6754,17.7027,113000.0
2009-06-05 15:40:00,32.4,32.46,32.36,32.4,148800.0,17.7027,17.7355,17.6808,17.7027,148800.0
2009-06-05 15:45:00,32.4,32.42,32.28,32.29,142100.0,17.7027,17.7136,17.6371,17.6426,142100.0
2009-06-05 15:50:00,32.28,32.36,32.24,32.29,215400.0,17.6371,17.6808,17.6153,17.6426,215400.0
2009-06-05 15:55:00,32.29,32.39,32.26,32.39,191800.0,17.6426,17.6972,17.6262,17.6972,191800.0
2009-06-08 09:30:00,32.43,32.43,32.16,32.33,23700.0,17.7191,17.7191,17.5715,17.6644,23700.0
2009-06-08 09:35:00,32.38,32.46,32.35,32.39,32400.0,17.6917,17.7355,17.6754,17.6972,32400.0
2009-06-08 09:40:00,32.37,32.39,32.06,32.12,47700.0,17.6863,17.6972,17.5169,17.5497,47700.0
2009-06-08 09:45:00,32.12,32.16,32.09,32.11,29400.0,17.5497,17.5715,17.5333,17.5442,29400.0
2009-06-08 09:50:00,32.11,32.17,32.04,32.17,27900.0,17.5442,17.577,17.506,17.577,27900.0
2009-06-08 09:55:00,32.17,32.17,32.06,32.07,20000.0,17.577,17.577,17.5169,17.5224,20000.0
2009-06-08 10:00:00,32.07,32.08,31.97,31.99,35700.0,17.5224,17.5278,17.4677,17.4787,35700.0
2009-06-08 10:05:00,31.99,32.02,31.97,32.0,29600.0,17.4787,17.4951,17.4677,17.4841,29600.0
2009-06-08 10:10:00,32.0,32.04,31.96,31.97,47500.0,17.4841,17.506,17.4623,17.4677,47500.0
2009-06-08 10:15:00,31.97,31.97,31.89,31.95,29400.0,17.4677,17.4677,17.424,17.4568,29400.0
2009-06-08 10:20:00,31.94,31.95,31.86,31.89,31800.0,17.4513,17.4568,17.4076,17.424,31800.0
2009-06-08 10:25:00,31.89,31.9,31.8,31.8,22000.0,17.424,17.4295,17.3748,17.3748,22000.0
2009-06-08 10:30:00,31.79,31.84,31.78,31.83,24600.0,17.3694,17.3967,17.3639,17.3912,24600.0
2009-06-08 10:35:00,31.84,31.92,31.81,31.92,24200.0,17.3967,17.4404,17.3803,17.4404,24200.0
2009-06-08 10:40:00,31.92,31.99,31.91,31.98,29400.0,17.4404,17.4787,17.4349,17.4732,29400.0
2009-06-08 10:45:00,31.98,31.99,31.94,31.96,15300.0,17.4732,17.4787,17.4513,17.4623,15300.0
2009-06-08 10:50:00,31.96,32.03,31.95,32.02,20700.0,17.4623,17.5005,17.4568,17.4951,20700.0
2009-06-08 10:55:00,32.01,32.02,31.95,31.97,22800.0,17.4896,17.4951,17.4568,17.4677,22800.0
2009-06-08 11:00:00,31.97,31.99,31.96,31.97,17100.0,17.4677,17.4787,17.4623,17.4677,17100.0
2009-06-08 11:05:00,31.96,31.98,31.84,31.85,28800.0,17.4623,17.4732,17.3967,17.4022,28800.0
2009-06-08 11:10:00,31.85,31.86,31.83,31.84,22700.0,17.4022,17.4076,17.3912,17.3967,22700.0
2009-06-08 11:15:00,31.84,31.85,31.79,31.83,21600.0,17.3967,17.4022,17.3694,17.3912,21600.0
2009-06-08 11:20:00,31.84,31.9,31.81,31.81,35600.0,17.3967,17.4295,17.3803,17.3803,35600.0
2009-06-08 11:25:00,31.81,31.83,31.79,31.8,29400.0,17.3803,17.3912,17.3694,17.3748,29400.0
2009-06-08 11:30:00,31.79,31.81,31.78,31.81,34000.0,17.3694,17.3803,17.3639,17.3803,34000.0
2009-06-08 11:35:00,31.8,31.91,31.8,31.91,44900.0,17.3748,17.4349,17.3748,17.4349,44900.0
2009-06-08 11:40:00,31.9,31.9,31.85,31.87,21600.0,17.4295,17.4295,17.4022,17.4131,21600.0
2009-06-08 11:45:00,31.87,31.87,31.8,31.81,13400.0,17.4131,17.4131,17.3748,17.3803,13400.0
2009-06-08 11:50:00,31.81,31.84,31.8,31.81,25300.0,17.3803,17.3967,17.3748,17.3803,25300.0
2009-06-08 11:55:00,31.82,31.83,31.79,31.79,16300.0,17.3858,17.3912,17.3694,17.3694,16300.0
2009-06-08 12:00:00,31.79,31.81,31.79,31.79,17800.0,17.3694,17.3803,17.3694,17.3694,17800.0
2009-06-08 12:05:00,31.8,31.81,31.79,31.81,17400.0,17.3748,17.3803,17.3694,17.3803,17400.0
2009-06-08 12:10:00,31.8,31.8,31.79,31.8,25000.0,17.3748,17.3748,17.3694,17.3748,25000.0
2009-06-08 12:15:00,31.8,31.8,31.79,31.8,17100.0,17.3748,17.3748,17.3694,17.3748,17100.0
2009-06-08 12:20:00,31.79,31.8,31.76,31.76,15300.0,17.3694,17.3748,17.353,17.353,15300.0
2009-06-08 12:25:00,31.76,31.77,31.74,31.76,13100.0,17.353,17.3585,17.3421,17.353,13100.0
2009-06-08 12:30:00,31.76,31.76,31.72,31.73,12100.0,17.353,17.353,17.3311,17.3366,12100.0
2009-06-08 12:35:00,31.73,31.73,31.69,31.69,21300.0,17.3366,17.3366,17.3147,17.3147,21300.0
2009-06-08 12:40:00,31.69,31.75,31.68,31.75,10100.0,17.3147,17.3475,17.3093,17.3475,10100.0
2009-06-08 12:45:00,31.73,31.74,31.69,31.71,15600.0,17.3366,17.3421,17.3147,17.3257,15600.0
2009-06-08 12:50:00,31.71,31.71,31.66,31.68,17500.0,17.3257,17.3257,17.2984,17.3093,17500.0
2009-06-08 12:55:00,31.67,31.67,31.62,31.64,13700.0,17.3038,17.3038,17.2765,17.2874,13700.0
2009-06-08 13:00:00,31.64,31.65,31.62,31.64,19400.0,17.2874,17.2929,17.2765,17.2874,19400.0
2009-06-08 13:05:00,31.64,31.64,31.62,31.62,14400.0,17.2874,17.2874,17.2765,17.2765,14400.0
2009-06-08 13:10:00,31.62,31.64,31.56,31.61,31700.0,17.2765,17.2874,17.2437,17.271,31700.0
2009-06-08 13:15:00,31.61,31.64,31.59,31.61,20900.0,17.271,17.2874,17.2601,17.271,20900.0
2009-06-08 13:20:00,31.61,31.64,31.61,31.63,17600.0,17.271,17.2874,17.271,17.282,17600.0
2009-06-08 13:25:00,31.64,31.64,31.61,31.61,15000.0,17.2874,17.2874,17.271,17.271,15000.0
2009-06-08 13:30:00,31.61,31.63,31.6,31.63,21700.0,17.271,17.282,17.2656,17.282,21700.0
2009-06-08 13:35:00,31.64,31.72,31.63,31.72,22800.0,17.2874,17.3311,17.282,17.3311,22800.0
2009-06-08 13:40:00,31.71,31.74,31.67,31.73,28700.0,17.3257,17.3421,17.3038,17.3366,28700.0
2009-06-08 13:45:00,31.75,31.83,31.72,31.79,35600.0,17.3475,17.3912,17.3311,17.3694,35600.0
2009-06-08 13:50:00,31.8,31.8,31.73,31.75,29600.0,17.3748,17.3748,17.3366,17.3475,29600.0
2009-06-08 13:55:00,31.76,31.78,31.75,31.78,13100.0,17.353,17.3639,17.3475,17.3639,13100.0
2009-06-08 14:00:00,31.78,31.81,31.78,31.81,23800.0,17.3639,17.3803,17.3639,17.3803,23800.0
2009-06-08 14:05:00,31.82,31.84,31.81,31.83,21300.0,17.3858,17.3967,17.3803,17.3912,21300.0
2009-06-08 14:10:00,31.83,31.89,31.81,31.83,34200.0,17.3912,17.424,17.3803,17.3912,34200.0
2009-06-08 14:15:00,31.84,31.87,31.83,31.86,21200.0,17.3967,17.4131,17.3912,17.4076,21200.0
2009-06-08 14:20:00,31.86,31.92,31.85,31.9,32300.0,17.4076,17.4404,17.4022,17.4295,32300.0
2009-06-08 14:25:00,31.9,31.92,31.87,31.9,30900.0,17.4295,17.4404,17.4131,17.4295,30900.0
2009-06-08 14:30:00,31.91,31.98,31.91,31.92,33600.0,17.4349,17.4732,17.4349,17.4404,33600.0
2009-06-08 14:35:00,31.92,31.93,31.86,31.89,35200.0,17.4404,17.4459,17.4076,17.424,35200.0
2009-06-08 14:40:00,31.88,31.9,31.87,31.88,33100.0,17.4186,17.4295,17.4131,17.4186,33100.0
2009-06-08 14:45:00,31.88,31.9,31.8,31.89,61900.0,17.4186,17.4295,17.3748,17.424,61900.0
2009-06-08 14:50:00,31.89,31.93,31.85,31.85,32200.0,17.424,17.4459,17.4022,17.4022,32200.0
2009-06-08 14:55:00,31.85,31.9,31.85,31.87,31900.0,17.4022,17.4295,17.4022,17.4131,31900.0
2009-06-08 15:00:00,31.87,31.93,31.84,31.84,52200.0,17.4131,17.4459,17.3967,17.3967,52200.0
2009-06-08 15:05:00,31.86,31.9,31.85,31.86,26900.0,17.4076,17.4295,17.4022,17.4076,26900.0
2009-06-08 15:10:00,31.86,31.87,31.81,31.83,39700.0,17.4076,17.4131,17.3803,17.3912,39700.0
2009-06-08 15:15:00,31.83,32.0,31.83,31.9,66000.0,17.3912,17.4841,17.3912,17.4295,66000.0
2009-06-08 15:20:00,31.9,32.15,31.89,32.06,102900.0,17.4295,17.5661,17.424,17.5169,102900.0
2009-06-08 15:25:00,32.06,32.1,32.01,32.01,77700.0,17.5169,17.5388,17.4896,17.4896,77700.0
2009-06-08 15:30:00,32.02,32.27,32.01,32.2,145800.0,17.4951,17.6316,17.4896,17.5934,145800.0
2009-06-08 15:35:00,32.2,32.35,32.13,32.16,116400.0,17.5934,17.6754,17.5552,17.5715,116400.0
2009-06-08 15:40:00,32.16,32.22,32.1,32.1,128500.0,17.5715,17.6043,17.5388,17.5388,128500.0
2009-06-08 15:45:00,32.1,32.18,32.1,32.13,90800.0,17.5388,17.5825,17.5388,17.5552,90800.0
2009-06-08 15:50:00,32.13,32.17,32.05,32.06,101300.0,17.5552,17.577,17.5114,17.5169,101300.0
2009-06-08 15:55:00,32.05,32.12,31.9,31.92,189100.0,17.5114,17.5497,17.4295,17.4404,189100.0
2009-06-09 09:30:00,32.09,32.09,31.96,32.06,27600.0,17.5333,17.5333,17.4623,17.5169,27600.0
2009-06-09 09:35:00,32.1,32.15,32.07,32.07,21600.0,17.5388,17.5661,17.5224,17.5224,21600.0
2009-06-09 09:40:00,32.07,32.21,31.93,32.17,33200.0,17.5224,17.5989,17.4459,17.577,33200.0
2009-06-09 09:45:00,32.18,32.19,32.08,32.14,28900.0,17.5825,17.5879,17.5278,17.5606,28900.0
2009-06-09 09:50:00,32.15,32.16,32.01,32.04,30500.0,17.5661,17.5715,17.4896,17.506,30500.0
2009-06-09 09:55:00,32.05,32.05,31.94,32.04,27100.0,17.5114,17.5114,17.4513,17.506,27100.0
2009-06-09 10:00:00,32.05,32.06,31.9,31.99,37200.0,17.5114,17.5169,17.4295,17.4787,37200.0
2009-06-09 10:05:00,31.96,32.0,31.93,31.93,21100.0,17.4623,17.4841,17.4459,17.4459,21100.0
2009-06-09 10:10:00,31.94,31.98,31.89,31.95,26100.0,17.4513,17.4732,17.424,17.4568,26100.0
2009-06-09 10:15:00,31.96,31.96,31.87,31.87,31900.0,17.4623,17.4623,17.4131,17.4131,31900.0
2009-06-09 10:20:00,31.88,31.9,31.8,31.82,32500.0,17.4186,17.4295,17.3748,17.3858,32500.0
2009-06-09 10:25:00,31.83,31.89,31.78,31.85,18400.0,17.3912,17.424,17.3639,17.4022,18400.0
2009-06-09 10:30:00,31.86,31.93,31.84,31.93,16600.0,17.4076,17.4459,17.3967,17.4459,16600.0
2009-06-09 10:35:00,31.93,31.95,31.92,31.95,11000.0,17.4459,17.4568,17.4404,17.4568,11000.0
2009-06-09 10:40:00,31.95,31.96,31.9,31.92,37000.0,17.4568,17.4623,17.4295,17.4404,37000.0
2009-06-09 10:45:00,31.92,31.95,31.9,31.91,20100.0,17.4404,17.4568,17.4295,17.4349,20100.0
2009-06-09 10:50:00,31.9,31.92,31.84,31.89,18700.0,17.4295,17.4404,17.3967,17.424,18700.0
2009-06-09 10:55:00,31.88,31.95,31.88,31.91,20200.0,17.4186,17.4568,17.4186,17.4349,20200.0
2009-06-09 11:00:00,31.91,31.93,31.84,31.87,20300.0,17.4349,17.4459,17.3967,17.4131,20300.0
2009-06-09 11:05:00,31.88,31.96,31.87,31.94,53300.0,17.4186,17.4623,17.4131,17.4513,53300.0
2009-06-09 11:10:00,31.95,32.01,31.95,32.01,17900.0,17.4568,17.4896,17.4568,17.4896,17900.0
2009-06-09 11:15:00,32.0,32.12,31.99,32.09,36800.0,17.4841,17.5497,17.4787,17.5333,36800.0
2009-06-09 11:20:00,32.1,32.1,32.01,32.04,18500.0,17.5388,17.5388,17.4896,17.506,18500.0
2009-06-09 11:25:00,32.04,32.07,32.01,32.02,27900.0,17.506,17.5224,17.4896,17.4951,27900.0
2009-06-09 11:30:00,32.02,32.05,31.97,31.98,30900.0,17.4951,17.5114,17.4677,17.4732,30900.0
2009-06-09 11:35:00,31.97,31.99,31.94,31.96,39300.0,17.4677,17.4787,17.4513,17.4623,39300.0
2009-06-09 11:40:00,31.97,31.98,31.94,31.96,31000.0,17.4677,17.4732,17.4513,17.4623,31000.0
2009-06-09 11:45:00,31.96,31.96,31.92,31.93,22100.0,17.4623,17.4623,17.4404,17.4459,22100.0
2009-06-09 11:50:00,31.93,31.97,31.93,31.94,30500.0,17.4459,17.4677,17.4459,17.4513,30500.0
2009-06-09 11:55:00,31.94,31.98,31.94,31.98,29600.0,17.4513,17.4732,17.4513,17.4732,29600.0
2009-06-09 12:00:00,31.98,32.02,31.97,32.01,21400.0,17.4732,17.4951,17.4677,17.4896,21400.0
2009-06-09 12:05:00,32.02,32.05,32.01,32.03,18700.0,17.4951,17.5114,17.4896,17.5005,18700.0
2009-06-09 12:10:00,32.03,32.08,32.01,32.07,29000.0,17.5005,17.5278,17.4896,17.5224,29000.0
2009-06-09 12:15:00,32.08,32.13,32.07,32.13,33300.0,17.5278,17.5552,17.5224,17.5552,33300.0
2009-06-09 12:20:00,32.13,32.21,32.13,32.19,29700.0,17.5552,17.5989,17.5552,17.5879,29700.0
2009-06-09 12:25:00,32.19,32.25,32.19,32.22,28500.0,17.5879,17.6207,17.5879,17.6043,28500.0
2009-06-09 12:30:00,32.23,32.24,32.2,32.21,32500.0,17.6098,17.6153,17.5934,17.5989,32500.0
2009-06-09 12:35:00,32.22,32.25,32.19,32.25,27300.0,17.6043,17.6207,17.5879,17.6207,27300.0
2009-06-09 12:40:00,32.24,32.25,32.14,32.14,33100.0,17.6153,17.6207,17.5606,17.5606,33100.0
2009-06-09 12:45:00,32.14,32.2,32.14,32.16,23600.0,17.5606,17.5934,17.5606,17.5715,23600.0
2009-06-09 12:50:00,32.17,32.17,32.09,32.09,18200.0,17.577,17.577,17.5333,17.5333,18200.0
2009-06-09 12:55:00,32.09,32.1,32.04,32.07,17700.0,17.5333,17.5388,17.506,17.5224,17700.0
2009-06-09 13:00:00,32.08,32.21,32.05,32.18,26500.0,17.5278,17.5989,17.5114,17.5825,26500.0
2009-06-09 13:05:00,32.18,32.19,32.12,32.13,17100.0,17.5825,17.5879,17.5497,17.5552,17100.0
2009-06-09 13:10:00,32.12,32.13,32.04,32.06,24700.0,17.5497,17.5552,17.506,17.5169,24700.0
2009-06-09 13:15:00,32.05,32.08,32.05,32.07,18900.0,17.5114,17.5278,17.5114,17.5224,18900.0
2009-06-09 13:20:00,32.06,32.07,32.0,32.0,17300.0,17.5169,17.5224,17.4841,17.4841,17300.0
2009-06-09 13:25:00,32.0,32.07,32.0,32.06,32200.0,17.4841,17.5224,17.4841,17.5169,32200.0
2009-06-09 13:30:00,32.05,32.06,32.0,32.0,19100.0,17.5114,17.5169,17.4841,17.4841,19100.0
2009-06-09 13:35:00,32.01,32.03,31.99,32.02,25200.0,17.4896,17.5005,17.4787,17.4951,25200.0
2009-06-09 13:40:00,32.02,32.03,32.0,32.01,26300.0,17.4951,17.5005,17.4841,17.4896,26300.0
2009-06-09 13:45:00,32.0,32.01,31.98,31.99,12700.0,17.4841,17.4896,17.4732,17.4787,12700.0
2009-06-09 13:50:00,31.99,32.03,31.98,32.02,23600.0,17.4787,17.5005,17.4732,17.4951,23600.0
2009-06-09 13:55:00,32.02,32.05,32.01,32.05,21200.0,17.4951,17.5114,17.4896,17.5114,21200.0
2009-06-09 14:00:00,32.05,32.06,32.04,32.05,19000.0,17.5114,17.5169,17.506,17.5114,19000.0
2009-06-09 14:05:00,32.05,32.11,32.03,32.04,25500.0,17.5114,17.5442,17.5005,17.506,25500.0
2009-06-09 14:10:00,32.04,32.07,32.01,32.06,14000.0,17.506,17.5224,17.4896,17.5169,14000.0
2009-06-09 14:15:00,32.06,32.13,32.06,32.1,18700.0,17.5169,17.5552,17.5169,17.5388,18700.0
2009-06-09 14:20:00,32.11,32.11,32.04,32.08,21300.0,17.5442,17.5442,17.506,17.5278,21300.0
2009-06-09 14:25:00,32.08,32.15,32.06,32.15,15200.0,17.5278,17.5661,17.5169,17.5661,15200.0
2009-06-09 14:30:00,32.16,32.2,32.11,32.18,37200.0,17.5715,17.5934,17.5442,17.5825,37200.0
2009-06-09 14:35:00,32.17,32.25,32.15,32.25,35300.0,17.577,17.6207,17.5661,17.6207,35300.0
2009-06-09 14:40:00,32.25,32.31,32.18,32.23,29300.0,17.6207,17.6535,17.5825,17.6098,29300.0
2009-06-09 14:45:00,32.22,32.25,32.18,32.23,22600.0,17.6043,17.6207,17.5825,17.6098,22600.0
2009-06-09 14:50:00,32.23,32.24,32.22,32.22,15800.0,17.6098,17.6153,17.6043,17.6043,15800.0
2009-06-09 14:55:00,32.22,32.24,32.19,32.22,26700.0,17.6043,17.6153,17.5879,17.6043,26700.0
2009-06-09 15:00:00,32.22,32.25,32.14,32.16,33000.0,17.6043,17.6207,17.5606,17.5715,33000.0
2009-06-09 15:05:00,32.14,32.18,32.13,32.15,23300.0,17.5606,17.5825,17.5552,17.5661,23300.0
2009-06-09 15:10:00,32.16,32.17,32.13,32.15,30000.0,17.5715,17.577,17.5552,17.5661,30000.0
2009-06-09 15:15:00,32.15,32.15,32.06,32.08,45400.0,17.5661,17.5661,17.5169,17.5278,45400.0
2009-06-09 15:20:00,32.09,32.11,32.02,32.06,38200.0,17.5333,17.5442,17.4951,17.5169,38200.0
2009-06-09 15:25:00,32.06,32.06,32.01,32.04,42400.0,17.5169,17.5169,17.4896,17.506,42400.0
2009-06-09 15:30:00,32.03,32.04,31.99,32.0,110900.0,17.5005,17.506,17.4787,17.4841,110900.0
2009-06-09 15:35:00,32.0,32.07,32.0,32.07,64800.0,17.4841,17.5224,17.4841,17.5224,64800.0
2009-06-09 15:40:00,32.07,32.13,32.03,32.12,67100.0,17.5224,17.5552,17.5005,17.5497,67100.0
2009-06-09 15:45:00,32.12,32.12,32.0,32.07,77400.0,17.5497,17.5497,17.4841,17.5224,77400.0
2009-06-09 15:50:00,32.07,32.1,32.03,32.06,53100.0,17.5224,17.5388,17.5005,17.5169,53100.0
2009-06-09 15:55:00,32.06,32.07,31.92,31.96,176000.0,17.5169,17.5224,17.4404,17.4623,176000.0
2009-06-10 09:30:00,32.25,32.57,32.22,32.31,28500.0,17.6207,17.7956,17.6043,17.6535,28500.0
2009-06-10 09:35:00,32.31,32.5,32.24,32.4,39100.0,17.6535,17.7573,17.6153,17.7027,39100.0
2009-06-10 09:40:00,32.42,32.43,32.22,32.22,56600.0,17.7136,17.7191,17.6043,17.6043,56600.0
2009-06-10 09:45:00,32.22,32.22,32.11,32.13,38500.0,17.6043,17.6043,17.5442,17.5552,38500.0
2009-06-10 09:50:00,32.12,32.2,32.11,32.13,59000.0,17.5497,17.5934,17.5442,17.5552,59000.0
2009-06-10 09:55:00,32.13,32.15,31.98,32.07,76100.0,17.5552,17.5661,17.4732,17.5224,76100.0
2009-06-10 10:00:00,32.08,32.09,32.03,32.07,52400.0,17.5278,17.5333,17.5005,17.5224,52400.0
2009-06-10 10:05:00,32.07,32.09,32.01,32.07,40000.0,17.5224,17.5333,17.4896,17.5224,40000.0
2009-06-10 10:10:00,32.07,32.07,31.93,31.95,67700.0,17.5224,17.5224,17.4459,17.4568,67700.0
2009-06-10 10:15:00,31.96,32.05,31.92,31.94,49400.0,17.4623,17.5114,17.4404,17.4513,49400.0
2009-06-10 10:20:00,31.94,32.08,31.93,32.04,67700.0,17.4513,17.5278,17.4459,17.506,67700.0
2009-06-10 10:25:00,32.04,32.05,31.98,32.0,36900.0,17.506,17.5114,17.4732,17.4841,36900.0
2009-06-10 10:30:00,31.99,32.03,31.95,32.03,48700.0,17.4787,17.5005,17.4568,17.5005,48700.0
2009-06-10 10:35:00,32.02,32.08,32.01,32.05,30000.0,17.4951,17.5278,17.4896,17.5114,30000.0
2009-06-10 10:40:00,32.05,32.06,32.0,32.05,27300.0,17.5114,17.5169,17.4841,17.5114,27300.0
2009-06-10 10:45:00,32.05,32.08,32.01,32.03,29100.0,17.5114,17.5278,17.4896,17.5005,29100.0
2009-06-10 10:50:00,32.03,32.08,32.03,32.03,28400.0,17.5005,17.5278,17.5005,17.5005,28400.0
2009-06-10 10:55:00,32.04,32.11,32.03,32.1,22200.0,17.506,17.5442,17.5005,17.5388,22200.0
2009-06-10 11:00:00,32.1,32.11,32.06,32.07,29000.0,17.5388,17.5442,17.5169,17.5224,29000.0
2009-06-10 11:05:00,32.07,32.16,32.06,32.15,26200.0,17.5224,17.5715,17.5169,17.5661,26200.0
2009-06-10 11:10:00,32.15,32.23,32.1,32.23,37600.0,17.5661,17.6098,17.5388,17.6098,37600.0
2009-06-10 11:15:00,32.23,32.24,32.18,32.24,18100.0,17.6098,17.6153,17.5825,17.6153,18100.0
2009-06-10 11:20:00,32.24,32.3,32.24,32.25,34000.0,17.6153,17.648,17.6153,17.6207,34000.0
2009-06-10 11:25:00,32.26,32.28,32.22,32.27,31800.0,17.6262,17.6371,17.6043,17.6316,31800.0
2009-06-10 11:30:00,32.26,32.31,32.25,32.3,71600.0,17.6262,17.6535,17.6207,17.648,71600.0
2009-06-10 11:35:00,32.3,32.33,32.29,32.3,28400.0,17.648,17.6644,17.6426,17.648,28400.0
2009-06-10 11:40:00,32.3,32.34,32.28,32.33,23800.0,17.648,17.6699,17.6371,17.6644,23800.0
2009-06-10 11:45:00,32.34,32.36,32.31,32.33,26800.0,17.6699,17.6808,17.6535,17.6644,26800.0
2009-06-10 11:50:00,32.33,32.34,32.29,32.29,24000.0,17.6644,17.6699,17.6426,17.6426,24000.0
2009-06-10 11:55:00,32.29,32.38,32.27,32.37,61400.0,17.6426,17.6917,17.6316,17.6863,61400.0
2009-06-10 12:00:00,32.37,32.48,32.34,32.44,37600.0,17.6863,17.7464,17.6699,17.7245,37600.0
2009-06-10 12:05:00,32.44,32.5,32.4,32.5,33900.0,17.7245,17.7573,17.7027,17.7573,33900.0
2009-06-10 12:10:00,32.5,32.51,32.45,32.46,16600.0,17.7573,17.7628,17.73,17.7355,16600.0
2009-06-10 12:15:00,32.47,32.48,32.45,32.45,15500.0,17.7409,17.7464,17.73,17.73,15500.0
2009-06-10 12:20:00,32.45,32.55,32.45,32.54,41400.0,17.73,17.7846,17.73,17.7792,41400.0
2009-06-10 12:25:00,32.54,32.54,32.46,32.47,22800.0,17.7792,17.7792,17.7355,17.7409,22800.0
2009-06-10 12:30:00,32.47,32.5,32.43,32.5,58300.0,17.7409,17.7573,17.7191,17.7573,58300.0
2009-06-10 12:35:00,32.49,32.55,32.48,32.55,16000.0,17.7518,17.7846,17.7464,17.7846,16000.0
2009-06-10 12:40:00,32.54,32.55,32.52,32.53,14400.0,17.7792,17.7846,17.7682,17.7737,14400.0
2009-06-10 12:45:00,32.53,32.53,32.45,32.46,26400.0,17.7737,17.7737,17.73,17.7355,26400.0
2009-06-10 12:50:00,32.47,32.53,32.46,32.48,25900.0,17.7409,17.7737,17.7355,17.7464,25900.0
2009-06-10 12:55:00,32.48,32.48,32.45,32.45,24400.0,17.7464,17.7464,17.73,17.73,24400.0
2009-06-10 13:00:00,32.45,32.46,32.26,32.26,80700.0,17.73,17.7355,17.6262,17.6262,80700.0
2009-06-10 13:05:00,32.25,32.32,32.18,32.21,35500.0,17.6207,17.659,17.5825,17.5989,35500.0
2009-06-10 13:10:00,32.2,32.25,32.16,32.25,16900.0,17.5934,17.6207,17.5715,17.6207,16900.0
2009-06-10 13:15:00,32.25,32.25,32.19,32.21,9000.0,17.6207,17.6207,17.5879,17.5989,9000.0
2009-06-10 13:20:00,32.2,32.31,32.2,32.3,27800.0,17.5934,17.6535,17.5934,17.648,27800.0
2009-06-10 13:25:00,32.3,32.3,32.2,32.21,26100.0,17.648,17.648,17.5934,17.5989,26100.0
2009-06-10 13:30:00,32.2,32.22,32.16,32.22,14200.0,17.5934,17.6043,17.5715,17.6043,14200.0
2009-06-10 13:35:00,32.21,32.26,32.17,32.25,31600.0,17.5989,17.6262,17.577,17.6207,31600.0
2009-06-10 13:40:00,32.25,32.37,32.24,32.27,30400.0,17.6207,17.6863,17.6153,17.6316,30400.0
2009-06-10 13:45:00,32.27,32.35,32.18,32.26,29800.0,17.6316,17.6754,17.5825,17.6262,29800.0
2009-06-10 13:50:00,32.26,32.29,32.21,32.24,36400.0,17.6262,17.6426,17.5989,17.6153,36400.0
2009-06-10 13:55:00,32.24,32.24,32.2,32.2,15500.0,17.6153,17.6153,17.5934,17.5934,15500.0
2009-06-10 14:00:00,32.2,32.22,32.07,32.08,34200.0,17.5934,17.6043,17.5224,17.5278,34200.0
2009-06-10 14:05:00,32.09,32.11,32.0,32.03,59400.0,17.5333,17.5442,17.4841,17.5005,59400.0
2009-06-10 14:10:00,32.03,32.06,32.0,32.04,27800.0,17.5005,17.5169,17.4841,17.506,27800.0
2009-06-10 14:15:00,32.03,32.04,32.0,32.02,20500.0,17.5005,17.506,17.4841,17.4951,20500.0
2009-06-10 14:20:00,32.03,32.12,31.98,32.1,41900.0,17.5005,17.5497,17.4732,17.5388,41900.0
2009-06-10 14:25:00,32.1,32.15,32.08,32.08,26200.0,17.5388,17.5661,17.5278,17.5278,26200.0
2009-06-10 14:30:00,32.07,32.1,32.03,32.1,26000.0,17.5224,17.5388,17.5005,17.5388,26000.0
2009-06-10 14:35:00,32.11,32.16,32.11,32.13,34500.0,17.5442,17.5715,17.5442,17.5552,34500.0
2009-06-10 14:40:00,32.12,32.16,32.1,32.14,20000.0,17.5497,17.5715,17.5388,17.5606,20000.0
2009-06-10 14:45:00,32.15,32.21,32.14,32.18,17700.0,17.5661,17.5989,17.5606,17.5825,17700.0
2009-06-10 14:50:00,32.18,32.24,32.14,32.23,33900.0,17.5825,17.6153,17.5606,17.6098,33900.0
2009-06-10 14:55:00,32.23,32.29,32.21,32.25,31300.0,17.6098,17.6426,17.5989,17.6207,31300.0
2009-06-10 15:00:00,32.26,32.27,32.23,32.24,18500.0,17.6262,17.6316,17.6098,17.6153,18500.0
2009-06-10 15:05:00,32.24,32.24,32.16,32.2,40600.0,17.6153,17.6153,17.5715,17.5934,40600.0
2009-06-10 15:10:00,32.2,32.23,32.16,32.18,30000.0,17.5934,17.6098,17.5715,17.5825,30000.0
2009-06-10 15:15:00,32.18,32.19,32.09,32.11,44500.0,17.5825,17.5879,17.5333,17.5442,44500.0
2009-06-10 15:20:00,32.11,32.16,32.1,32.15,26300.0,17.5442,17.5715,17.5388,17.5661,26300.0
2009-06-10 15:25:00,32.15,32.21,32.1,32.18,81200.0,17.5661,17.5989,17.5388,17.5825,81200.0
2009-06-10 15:30:00,32.17,32.27,32.15,32.24,110600.0,17.577,17.6316,17.5661,17.6153,110600.0
2009-06-10 15:35:00,32.25,32.31,32.22,32.3,86500.0,17.6207,17.6535,17.6043,17.648,86500.0
2009-06-10 15:40:00,32.31,32.33,32.22,32.3,83500.0,17.6535,17.6644,17.6043,17.648,83500.0
2009-06-10 15:45:00,32.3,32.31,32.18,32.23,108200.0,17.648,17.6535,17.5825,17.6098,108200.0
2009-06-10 15:50:00,32.22,32.27,32.16,32.24,82900.0,17.6043,17.6316,17.5715,17.6153,82900.0
2009-06-10 15:55:00,32.25,32.34,32.22,32.32,119400.0,17.6207,17.6699,17.6043,17.659,119400.0
2009-06-11 09:30:00,32.46,32.68,32.43,32.68,36200.0,17.7355,17.8557,17.7191,17.8557,36200.0
2009-06-11 09:35:00,32.67,32.78,32.62,32.7,24500.0,17.8502,17.9103,17.8229,17.8666,24500.0
2009-06-11 09:40:00,32.7,32.77,32.68,32.72,11900.0,17.8666,17.9048,17.8557,17.8775,11900.0
2009-06-11 09:45:00,32.74,33.0,32.74,32.96,48300.0,17.8884,18.0305,17.8884,18.0086,48300.0
2009-06-11 09:50:00,32.97,32.97,32.86,32.86,16700.0,18.0141,18.0141,17.954,17.954,16700.0
2009-06-11 09:55:00,32.84,32.99,32.8,32.97,33800.0,17.9431,18.025,17.9212,18.0141,33800.0
2009-06-11 10:00:00,32.97,33.0,32.9,32.92,27500.0,18.0141,18.0305,17.9759,17.9868,27500.0
2009-06-11 10:05:00,32.93,32.93,32.75,32.81,12200.0,17.9923,17.9923,17.8939,17.9267,12200.0
2009-06-11 10:10:00,32.82,32.89,32.8,32.86,12300.0,17.9322,17.9704,17.9212,17.954,12300.0
2009-06-11 10:15:00,32.85,32.97,32.85,32.97,49500.0,17.9485,18.0141,17.9485,18.0141,49500.0
2009-06-11 10:20:00,32.97,32.99,32.83,32.86,22100.0,18.0141,18.025,17.9376,17.954,22100.0
2009-06-11 10:25:00,32.88,32.91,32.88,32.88,60900.0,17.9649,17.9813,17.9649,17.9649,60900.0
2009-06-11 10:30:00,32.87,32.98,32.83,32.89,42100.0,17.9595,18.0196,17.9376,17.9704,42100.0
2009-06-11 10:35:00,32.9,33.01,32.9,32.98,28800.0,17.9759,18.036,17.9759,18.0196,28800.0
2009-06-11 10:40:00,32.99,32.99,32.93,32.95,20000.0,18.025,18.025,17.9923,18.0032,20000.0
2009-06-11 10:45:00,32.96,32.98,32.93,32.98,5000.0,18.0086,18.0196,17.9923,18.0196,5000.0
2009-06-11 10:50:00,32.98,32.99,32.96,32.97,23300.0,18.0196,18.025,18.0086,18.0141,23300.0
2009-06-11 10:55:00,32.97,32.97,32.93,32.95,8900.0,18.0141,18.0141,17.9923,18.0032,8900.0
2009-06-11 11:00:00,32.96,32.97,32.87,32.92,21300.0,18.0086,18.0141,17.9595,17.9868,21300.0
2009-06-11 11:05:00,32.93,32.99,32.93,32.95,26700.0,17.9923,18.025,17.9923,18.0032,26700.0
2009-06-11 11:10:00,32.94,33.0,32.9,33.0,51000.0,17.9977,18.0305,17.9759,18.0305,51000.0
2009-06-11 11:15:00,33.0,33.07,33.0,33.01,31500.0,18.0305,18.0687,18.0305,18.036,31500.0
2009-06-11 11:20:00,33.0,33.12,33.0,33.11,19000.0,18.0305,18.0961,18.0305,18.0906,19000.0
2009-06-11 11:25:00,33.11,33.21,33.11,33.2,22900.0,18.0906,18.1452,18.0906,18.1398,22900.0
2009-06-11 11:30:00,33.2,33.22,33.14,33.14,15500.0,18.1398,18.1507,18.107,18.107,15500.0
2009-06-11 11:35:00,33.13,33.2,33.11,33.2,14900.0,18.1015,18.1398,18.0906,18.1398,14900.0
2009-06-11 11:40:00,33.2,33.23,33.1,33.1,16200.0,18.1398,18.1562,18.0851,18.0851,16200.0
2009-06-11 11:45:00,33.1,33.19,33.1,33.19,19300.0,18.0851,18.1343,18.0851,18.1343,19300.0
2009-06-11 11:50:00,33.18,33.24,33.18,33.23,33500.0,18.1289,18.1616,18.1289,18.1562,33500.0
2009-06-11 11:55:00,33.23,33.36,33.23,33.32,44400.0,18.1562,18.2272,18.1562,18.2053,44400.0
2009-06-11 12:00:00,33.32,33.37,33.32,33.37,19800.0,18.2053,18.2327,18.2053,18.2327,19800.0
2009-06-11 12:05:00,33.37,33.43,33.35,33.42,24200.0,18.2327,18.2654,18.2217,18.26,24200.0
2009-06-11 12:10:00,33.42,33.44,33.35,33.38,21000.0,18.26,18.2709,18.2217,18.2381,21000.0
2009-06-11 12:15:00,33.39,33.5,33.39,33.45,25600.0,18.2436,18.3037,18.2436,18.2764,25600.0
2009-06-11 12:20:00,33.46,33.54,33.46,33.5,16900.0,18.2818,18.3255,18.2818,18.3037,16900.0
2009-06-11 12:25:00,33.5,33.52,33.44,33.46,15000.0,18.3037,18.3146,18.2709,18.2818,15000.0
2009-06-11 12:30:00,33.45,33.47,33.38,33.43,21600.0,18.2764,18.2873,18.2381,18.2654,21600.0
2009-06-11 12:35:00,33.43,33.43,33.3,33.34,61400.0,18.2654,18.2654,18.1944,18.2163,61400.0
2009-06-11 12:40:00,33.35,33.36,33.26,33.35,36900.0,18.2217,18.2272,18.1726,18.2217,36900.0
2009-06-11 12:45:00,33.35,33.37,33.29,33.3,24000.0,18.2217,18.2327,18.189,18.1944,24000.0
2009-06-11 12:50:00,33.3,33.35,33.29,33.34,33300.0,18.1944,18.2217,18.189,18.2163,33300.0
2009-06-11 12:55:00,33.35,33.43,33.32,33.34,61800.0,18.2217,18.2654,18.2053,18.2163,61800.0
2009-06-11 13:00:00,33.34,33.42,33.31,33.4,60300.0,18.2163,18.26,18.1999,18.2491,60300.0
2009-06-11 13:05:00,33.4,33.4,33.24,33.3,44300.0,18.2491,18.2491,18.1616,18.1944,44300.0
2009-06-11 13:10:00,33.28,33.33,33.18,33.18,44800.0,18.1835,18.2108,18.1289,18.1289,44800.0
2009-06-11 13:15:00,33.19,33.31,33.18,33.29,35600.0,18.1343,18.1999,18.1289,18.189,35600.0
2009-06-11 13:20:00,33.27,33.34,33.26,33.33,53000.0,18.178,18.2163,18.1726,18.2108,53000.0
2009-06-11 13:25:00,33.33,33.37,33.32,33.36,66400.0,18.2108,18.2327,18.2053,18.2272,66400.0
2009-06-11 13:30:00,33.36,33.37,33.25,33.3,56800.0,18.2272,18.2327,18.1671,18.1944,56800.0
2009-06-11 13:35:00,33.3,33.3,33.24,33.3,36700.0,18.1944,18.1944,18.1616,18.1944,36700.0
2009-06-11 13:40:00,33.29,33.29,33.17,33.22,30800.0,18.189,18.189,18.1234,18.1507,30800.0
2009-06-11 13:45:00,33.22,33.25,33.18,33.19,24700.0,18.1507,18.1671,18.1289,18.1343,24700.0
2009-06-11 13:50:00,33.19,33.27,33.19,33.27,20800.0,18.1343,18.178,18.1343,18.178,20800.0
2009-06-11 13:55:00,33.26,33.27,33.19,33.2,30400.0,18.1726,18.178,18.1343,18.1398,30400.0
2009-06-11 14:00:00,33.2,33.23,33.15,33.21,42400.0,18.1398,18.1562,18.1125,18.1452,42400.0
2009-06-11 14:05:00,33.21,33.22,33.14,33.15,36000.0,18.1452,18.1507,18.107,18.1125,36000.0
2009-06-11 14:10:00,33.15,33.2,33.11,33.12,58500.0,18.1125,18.1398,18.0906,18.0961,58500.0
2009-06-11 14:15:00,33.12,33.2,33.12,33.17,47100.0,18.0961,18.1398,18.0961,18.1234,47100.0
2009-06-11 14:20:00,33.17,33.17,33.07,33.08,68500.0,18.1234,18.1234,18.0687,18.0742,68500.0
2009-06-11 14:25:00,33.08,33.13,33.06,33.11,36700.0,18.0742,18.1015,18.0633,18.0906,36700.0
2009-06-11 14:30:00,33.12,33.13,33.06,33.07,56300.0,18.0961,18.1015,18.0633,18.0687,56300.0
2009-06-11 14:35:00,33.08,33.08,32.95,33.02,96700.0,18.0742,18.0742,18.0032,18.0414,96700.0
2009-06-11 14:40:00,33.02,33.03,32.97,33.0,16500.0,18.0414,18.0469,18.0141,18.0305,16500.0
2009-06-11 14:45:00,33.0,33.0,32.9,32.95,85300.0,18.0305,18.0305,17.9759,18.0032,85300.0
2009-06-11 14:50:00,32.94,33.03,32.91,32.99,44400.0,17.9977,18.0469,17.9813,18.025,44400.0
2009-06-11 14:55:00,32.99,33.11,32.99,33.11,17200.0,18.025,18.0906,18.025,18.0906,17200.0
2009-06-11 15:00:00,33.11,33.14,33.05,33.12,44800.0,18.0906,18.107,18.0578,18.0961,44800.0
2009-06-11 15:05:00,33.11,33.15,33.1,33.12,32700.0,18.0906,18.1125,18.0851,18.0961,32700.0
2009-06-11 15:10:00,33.12,33.13,33.08,33.11,42000.0,18.0961,18.1015,18.0742,18.0906,42000.0
2009-06-11 15:15:00,33.11,33.16,33.05,33.05,40700.0,18.0906,18.1179,18.0578,18.0578,40700.0
2009-06-11 15:20:00,33.06,33.06,32.99,33.0,92400.0,18.0633,18.0633,18.025,18.0305,92400.0
2009-06-11 15:25:00,33.0,33.01,32.97,33.01,51400.0,18.0305,18.036,18.0141,18.036,51400.0
2009-06-11 15:30:00,33.0,33.0,32.9,32.92,94100.0,18.0305,18.0305,17.9759,17.9868,94100.0
2009-06-11 15:35:00,32.92,32.96,32.88,32.92,94300.0,17.9868,18.0086,17.9649,17.9868,94300.0
2009-06-11 15:40:00,32.92,33.01,32.88,33.0,139400.0,17.9868,18.036,17.9649,18.0305,139400.0
2009-06-11 15:45:00,33.0,33.08,32.98,33.0,75900.0,18.0305,18.0742,18.0196,18.0305,75900.0
2009-06-11 15:50:00,33.0,33.03,32.85,32.87,99300.0,18.0305,18.0469,17.9485,17.9595,99300.0
2009-06-11 15:55:00,32.86,32.86,32.72,32.78,137900.0,17.954,17.954,17.8775,17.9103,137900.0
2009-06-12 09:30:00,32.65,32.96,32.27,32.36,62100.0,17.8393,18.0086,17.6316,17.6808,62100.0
2009-06-12 09:35:00,32.36,32.49,32.16,32.16,67000.0,17.6808,17.7518,17.5715,17.5715,67000.0
2009-06-12 09:40:00,32.19,32.24,32.1,32.13,65400.0,17.5879,17.6153,17.5388,17.5552,65400.0
2009-06-12 09:45:00,32.13,32.19,32.04,32.06,51800.0,17.5552,17.5879,17.506,17.5169,51800.0
2009-06-12 09:50:00,32.07,32.14,32.05,32.07,39200.0,17.5224,17.5606,17.5114,17.5224,39200.0
2009-06-12 09:55:00,32.06,32.06,32.0,32.03,31400.0,17.5169,17.5169,17.4841,17.5005,31400.0
2009-06-12 10:00:00,32.03,32.2,31.97,32.2,59500.0,17.5005,17.5934,17.4677,17.5934,59500.0
2009-06-12 10:05:00,32.2,32.28,32.18,32.26,32900.0,17.5934,17.6371,17.5825,17.6262,32900.0
2009-06-12 10:10:00,32.27,32.34,32.25,32.31,21400.0,17.6316,17.6699,17.6207,17.6535,21400.0
2009-06-12 10:15:00,32.32,32.41,32.28,32.41,22100.0,17.659,17.7081,17.6371,17.7081,22100.0
2009-06-12 10:20:00,32.42,32.67,32.41,32.63,60300.0,17.7136,17.8502,17.7081,17.8283,60300.0
2009-06-12 10:25:00,32.62,32.67,32.46,32.5,59200.0,17.8229,17.8502,17.7355,17.7573,59200.0
2009-06-12 10:30:00,32.49,32.5,32.46,32.47,9700.0,17.7518,17.7573,17.7355,17.7409,9700.0
2009-06-12 10:35:00,32.47,32.52,32.46,32.47,20400.0,17.7409,17.7682,17.7355,17.7409,20400.0
2009-06-12 10:40:00,32.47,32.61,32.45,32.55,37600.0,17.7409,17.8174,17.73,17.7846,37600.0
2009-06-12 10:45:00,32.54,32.67,32.54,32.61,34300.0,17.7792,17.8502,17.7792,17.8174,34300.0
2009-06-12 10:50:00,32.62,32.66,32.62,32.64,14700.0,17.8229,17.8447,17.8229,17.8338,14700.0
2009-06-12 10:55:00,32.64,32.67,32.57,32.58,24400.0,17.8338,17.8502,17.7956,17.801,24400.0
2009-06-12 11:00:00,32.59,32.61,32.54,32.54,18900.0,17.8065,17.8174,17.7792,17.7792,18900.0
2009-06-12 11:05:00,32.55,32.58,32.53,32.54,21400.0,17.7846,17.801,17.7737,17.7792,21400.0
2009-06-12 11:10:00,32.54,32.55,32.5,32.52,21200.0,17.7792,17.7846,17.7573,17.7682,21200.0
2009-06-12 11:15:00,32.52,32.54,32.42,32.46,30700.0,17.7682,17.7792,17.7136,17.7355,30700.0
2009-06-12 11:20:00,32.46,32.48,32.45,32.48,5600.0,17.7355,17.7464,17.73,17.7464,5600.0
2009-06-12 11:25:00,32.48,32.52,32.47,32.49,13100.0,17.7464,17.7682,17.7409,17.7518,13100.0
2009-06-12 11:30:00,32.5,32.51,32.49,32.5,13800.0,17.7573,17.7628,17.7518,17.7573,13800.0
2009-06-12 11:35:00,32.5,32.5,32.48,32.49,8500.0,17.7573,17.7573,17.7464,17.7518,8500.0
2009-06-12 11:40:00,32.49,32.49,32.41,32.45,16400.0,17.7518,17.7518,17.7081,17.73,16400.0
2009-06-12 11:45:00,32.45,32.45,32.33,32.41,51300.0,17.73,17.73,17.6644,17.7081,51300.0
2009-06-12 11:50:00,32.41,32.41,32.32,32.33,21800.0,17.7081,17.7081,17.659,17.6644,21800.0
2009-06-12 11:55:00,32.33,32.36,32.33,32.36,28200.0,17.6644,17.6808,17.6644,17.6808,28200.0
2009-06-12 12:00:00,32.36,32.38,32.34,32.34,18100.0,17.6808,17.6917,17.6699,17.6699,18100.0
2009-06-12 12:05:00,32.35,32.37,32.31,32.35,14000.0,17.6754,17.6863,17.6535,17.6754,14000.0
2009-06-12 12:10:00,32.35,32.42,32.35,32.39,10200.0,17.6754,17.7136,17.6754,17.6972,10200.0
2009-06-12 12:15:00,32.4,32.43,32.4,32.4,13300.0,17.7027,17.7191,17.7027,17.7027,13300.0
2009-06-12 12:20:00,32.4,32.42,32.36,32.37,27800.0,17.7027,17.7136,17.6808,17.6863,27800.0
2009-06-12 12:25:00,32.37,32.4,32.34,32.37,24100.0,17.6863,17.7027,17.6699,17.6863,24100.0
2009-06-12 12:30:00,32.37,32.39,32.35,32.35,10700.0,17.6863,17.6972,17.6754,17.6754,10700.0
2009-06-12 12:35:00,32.35,32.38,32.34,32.35,12900.0,17.6754,17.6917,17.6699,17.6754,12900.0
2009-06-12 12:40:00,32.36,32.36,32.34,32.35,4100.0,17.6808,17.6808,17.6699,17.6754,4100.0
2009-06-12 12:45:00,32.35,32.39,32.3,32.39,18700.0,17.6754,17.6972,17.648,17.6972,18700.0
2009-06-12 12:50:00,32.39,32.39,32.32,32.34,20400.0,17.6972,17.6972,17.659,17.6699,20400.0
2009-06-12 12:55:00,32.34,32.4,32.31,32.38,37500.0,17.6699,17.7027,17.6535,17.6917,37500.0
2009-06-12 13:00:00,32.37,32.41,32.33,32.4,49200.0,17.6863,17.7081,17.6644,17.7027,49200.0
2009-06-12 13:05:00,32.4,32.43,32.35,32.38,33800.0,17.7027,17.7191,17.6754,17.6917,33800.0
2009-06-12 13:10:00,32.38,32.44,32.37,32.44,14500.0,17.6917,17.7245,17.6863,17.7245,14500.0
2009-06-12 13:15:00,32.44,32.49,32.42,32.44,31800.0,17.7245,17.7518,17.7136,17.7245,31800.0
2009-06-12 13:20:00,32.44,32.55,32.43,32.52,27000.0,17.7245,17.7846,17.7191,17.7682,27000.0
2009-06-12 13:25:00,32.52,32.53,32.48,32.5,19400.0,17.7682,17.7737,17.7464,17.7573,19400.0
2009-06-12 13:30:00,32.5,32.53,32.47,32.5,44800.0,17.7573,17.7737,17.7409,17.7573,44800.0
2009-06-12 13:35:00,32.5,32.5,32.43,32.5,29800.0,17.7573,17.7573,17.7191,17.7573,29800.0
2009-06-12 13:40:00,32.5,32.51,32.48,32.5,14700.0,17.7573,17.7628,17.7464,17.7573,14700.0
2009-06-12 13:45:00,32.5,32.51,32.46,32.5,23800.0,17.7573,17.7628,17.7355,17.7573,23800.0
2009-06-12 13:50:00,32.5,32.53,32.42,32.51,71300.0,17.7573,17.7737,17.7136,17.7628,71300.0
2009-06-12 13:55:00,32.51,32.55,32.5,32.53,20400.0,17.7628,17.7846,17.7573,17.7737,20400.0
2009-06-12 14:00:00,32.53,32.54,32.48,32.48,12600.0,17.7737,17.7792,17.7464,17.7464,12600.0
2009-06-12 14:05:00,32.49,32.55,32.47,32.47,53000.0,17.7518,17.7846,17.7409,17.7409,53000.0
2009-06-12 14:10:00,32.46,32.52,32.46,32.51,10500.0,17.7355,17.7682,17.7355,17.7628,10500.0
2009-06-12 14:15:00,32.51,32.53,32.48,32.5,16000.0,17.7628,17.7737,17.7464,17.7573,16000.0
2009-06-12 14:20:00,32.5,32.53,32.48,32.49,25600.0,17.7573,17.7737,17.7464,17.7518,25600.0
2009-06-12 14:25:00,32.49,32.51,32.47,32.5,29700.0,17.7518,17.7628,17.7409,17.7573,29700.0
2009-06-12 14:30:00,32.5,32.52,32.47,32.51,34500.0,17.7573,17.7682,17.7409,17.7628,34500.0
2009-06-12 14:35:00,32.51,32.52,32.5,32.51,25400.0,17.7628,17.7682,17.7573,17.7628,25400.0
2009-06-12 14:40:00,32.52,32.63,32.51,32.59,121200.0,17.7682,17.8283,17.7628,17.8065,121200.0
2009-06-12 14:45:00,32.59,32.62,32.57,32.59,42600.0,17.8065,17.8229,17.7956,17.8065,42600.0
2009-06-12 14:50:00,32.59,32.6,32.54,32.58,55800.0,17.8065,17.812,17.7792,17.801,55800.0
2009-06-12 14:55:00,32.58,32.6,32.53,32.55,36600.0,17.801,17.812,17.7737,17.7846,36600.0
2009-06-12 15:00:00,32.55,32.6,32.52,32.58,82900.0,17.7846,17.812,17.7682,17.801,82900.0
2009-06-12 15:05:00,32.58,32.61,32.57,32.59,67200.0,17.801,17.8174,17.7956,17.8065,67200.0
2009-06-12 15:10:00,32.59,32.62,32.58,32.61,66100.0,17.8065,17.8229,17.801,17.8174,66100.0
2009-06-12 15:15:00,32.61,32.64,32.6,32.64,49500.0,17.8174,17.8338,17.812,17.8338,49500.0
2009-06-12 15:20:00,32.64,32.64,32.59,32.6,92400.0,17.8338,17.8338,17.8065,17.812,92400.0
2009-06-12 15:25:00,32.6,32.64,32.59,32.6,85600.0,17.812,17.8338,17.8065,17.812,85600.0
2009-06-12 15:30:00,32.6,32.63,32.59,32.6,78400.0,17.812,17.8283,17.8065,17.812,78400.0
2009-06-12 15:35:00,32.6,32.61,32.55,32.55,143800.0,17.812,17.8174,17.7846,17.7846,143800.0
2009-06-12 15:40:00,32.55,32.56,32.48,32.48,77600.0,17.7846,17.7901,17.7464,17.7464,77600.0
2009-06-12 15:45:00,32.48,32.48,32.35,32.39,99900.0,17.7464,17.7464,17.6754,17.6972,99900.0
2009-06-12 15:50:00,32.38,32.43,32.34,32.37,83800.0,17.6917,17.7191,17.6699,17.6863,83800.0
2009-06-12 15:55:00,32.37,32.51,32.36,32.49,172100.0,17.6863,17.7628,17.6808,17.7518,172100.0
2009-06-15 09:30:00,32.13,32.37,32.0,32.01,31400.0,17.5552,17.6863,17.4841,17.4896,31400.0
2009-06-15 09:35:00,32.0,32.15,31.9,31.98,55700.0,17.4841,17.5661,17.4295,17.4732,55700.0
2009-06-15 09:40:00,31.98,32.01,31.87,31.92,38700.0,17.4732,17.4896,17.4131,17.4404,38700.0
2009-06-15 09:45:00,31.91,31.94,31.8,31.94,49900.0,17.4349,17.4513,17.3748,17.4513,49900.0
2009-06-15 09:50:00,31.95,32.03,31.93,32.01,42700.0,17.4568,17.5005,17.4459,17.4896,42700.0
2009-06-15 09:55:00,32.0,32.18,31.98,32.16,29500.0,17.4841,17.5825,17.4732,17.5715,29500.0
2009-06-15 10:00:00,32.16,32.24,32.09,32.09,31000.0,17.5715,17.6153,17.5333,17.5333,31000.0
2009-06-15 10:05:00,32.11,32.14,32.07,32.08,13300.0,17.5442,17.5606,17.5224,17.5278,13300.0
2009-06-15 10:10:00,32.07,32.08,31.99,32.01,22800.0,17.5224,17.5278,17.4787,17.4896,22800.0
2009-06-15 10:15:00,32.0,32.04,31.97,32.04,28900.0,17.4841,17.506,17.4677,17.506,28900.0
2009-06-15 10:20:00,32.04,32.05,31.98,32.02,30600.0,17.506,17.5114,17.4732,17.4951,30600.0
2009-06-15 10:25:00,32.01,32.04,31.98,32.02,17900.0,17.4896,17.506,17.4732,17.4951,17900.0
2009-06-15 10:30:00,32.02,32.02,31.88,32.0,63500.0,17.4951,17.4951,17.4186,17.4841,63500.0
2009-06-15 10:35:00,31.99,31.99,31.8,31.81,49200.0,17.4787,17.4787,17.3748,17.3803,49200.0
2009-06-15 10:40:00,31.85,31.88,31.77,31.81,25000.0,17.4022,17.4186,17.3585,17.3803,25000.0
2009-06-15 10:45:00,31.81,31.82,31.73,31.73,34100.0,17.3803,17.3858,17.3366,17.3366,34100.0
2009-06-15 10:50:00,31.73,31.73,31.69,31.7,21300.0,17.3366,17.3366,17.3147,17.3202,21300.0
2009-06-15 10:55:00,31.71,31.72,31.67,31.69,18800.0,17.3257,17.3311,17.3038,17.3147,18800.0
2009-06-15 11:00:00,31.69,31.71,31.53,31.54,37800.0,17.3147,17.3257,17.2273,17.2328,37800.0
2009-06-15 11:05:00,31.55,31.57,31.5,31.5,23400.0,17.2383,17.2492,17.2109,17.2109,23400.0
2009-06-15 11:10:00,31.5,31.52,31.45,31.52,22800.0,17.2109,17.2219,17.1836,17.2219,22800.0
2009-06-15 11:15:00,31.52,31.52,31.47,31.48,15400.0,17.2219,17.2219,17.1945,17.2,15400.0
2009-06-15 11:20:00,31.47,31.53,31.47,31.53,28400.0,17.1945,17.2273,17.1945,17.2273,28400.0
2009-06-15 11:25:00,31.53,31.55,31.5,31.51,24700.0,17.2273,17.2383,17.2109,17.2164,24700.0
2009-06-15 11:30:00,31.51,31.53,31.49,31.53,17200.0,17.2164,17.2273,17.2055,17.2273,17200.0
2009-06-15 11:35:00,31.52,31.55,31.49,31.52,29200.0,17.2219,17.2383,17.2055,17.2219,29200.0
2009-06-15 11:40:00,31.52,31.57,31.52,31.56,13700.0,17.2219,17.2492,17.2219,17.2437,13700.0
2009-06-15 11:45:00,31.57,31.64,31.57,31.59,30900.0,17.2492,17.2874,17.2492,17.2601,30900.0
2009-06-15 11:50:00,31.59,31.62,31.55,31.62,41600.0,17.2601,17.2765,17.2383,17.2765,41600.0
2009-06-15 11:55:00,31.62,31.63,31.53,31.59,22600.0,17.2765,17.282,17.2273,17.2601,22600.0
2009-06-15 12:00:00,31.58,31.63,31.54,31.54,15400.0,17.2546,17.282,17.2328,17.2328,15400.0
2009-06-15 12:05:00,31.54,31.55,31.52,31.55,18800.0,17.2328,17.2383,17.2219,17.2383,18800.0
2009-06-15 12:10:00,31.55,31.63,31.55,31.63,15800.0,17.2383,17.282,17.2383,17.282,15800.0
2009-06-15 12:15:00,31.64,31.65,31.64,31.65,6500.0,17.2874,17.2929,17.2874,17.2929,6500.0
2009-06-15 12:20:00,31.65,31.67,31.64,31.64,17300.0,17.2929,17.3038,17.2874,17.2874,17300.0
2009-06-15 12:25:00,31.64,31.65,31.59,31.62,17800.0,17.2874,17.2929,17.2601,17.2765,17800.0
2009-06-15 12:30:00,31.63,31.67,31.63,31.67,9000.0,17.282,17.3038,17.282,17.3038,9000.0
2009-06-15 12:35:00,31.67,31.71,31.66,31.66,15600.0,17.3038,17.3257,17.2984,17.2984,15600.0
2009-06-15 12:40:00,31.66,31.66,31.63,31.63,5200.0,17.2984,17.2984,17.282,17.282,5200.0
2009-06-15 12:45:00,31.63,31.64,31.55,31.56,20300.0,17.282,17.2874,17.2383,17.2437,20300.0
2009-06-15 12:50:00,31.57,31.62,31.57,31.57,15100.0,17.2492,17.2765,17.2492,17.2492,15100.0
2009-06-15 12:55:00,31.58,31.59,31.57,31.57,10500.0,17.2546,17.2601,17.2492,17.2492,10500.0
2009-06-15 13:00:00,31.56,31.57,31.5,31.5,71200.0,17.2437,17.2492,17.2109,17.2109,71200.0
2009-06-15 13:05:00,31.49,31.53,31.47,31.5,38900.0,17.2055,17.2273,17.1945,17.2109,38900.0
2009-06-15 13:10:00,31.51,31.57,31.5,31.52,25400.0,17.2164,17.2492,17.2109,17.2219,25400.0
2009-06-15 13:15:00,31.52,31.53,31.49,31.5,17600.0,17.2219,17.2273,17.2055,17.2109,17600.0
2009-06-15 13:20:00,31.5,31.51,31.44,31.49,31300.0,17.2109,17.2164,17.1782,17.2055,31300.0
2009-06-15 13:25:00,31.5,31.5,31.45,31.46,16100.0,17.2109,17.2109,17.1836,17.1891,16100.0
2009-06-15 13:30:00,31.46,31.47,31.42,31.44,19200.0,17.1891,17.1945,17.1672,17.1782,19200.0
2009-06-15 13:35:00,31.45,31.47,31.4,31.42,18400.0,17.1836,17.1945,17.1563,17.1672,18400.0
2009-06-15 13:40:00,31.41,31.43,31.4,31.41,12200.0,17.1618,17.1727,17.1563,17.1618,12200.0
2009-06-15 13:45:00,31.42,31.5,31.42,31.49,13600.0,17.1672,17.2109,17.1672,17.2055,13600.0
2009-06-15 13:50:00,31.48,31.5,31.48,31.5,6600.0,17.2,17.2109,17.2,17.2109,6600.0
2009-06-15 13:55:00,31.5,31.51,31.47,31.5,31800.0,17.2109,17.2164,17.1945,17.2109,31800.0
2009-06-15 14:00:00,31.49,31.51,31.48,31.5,15500.0,17.2055,17.2164,17.2,17.2109,15500.0
2009-06-15 14:05:00,31.5,31.5,31.46,31.47,21100.0,17.2109,17.2109,17.1891,17.1945,21100.0
2009-06-15 14:10:00,31.47,31.49,31.46,31.47,11900.0,17.1945,17.2055,17.1891,17.1945,11900.0
2009-06-15 14:15:00,31.47,31.52,31.45,31.51,19600.0,17.1945,17.2219,17.1836,17.2164,19600.0
2009-06-15 14:20:00,31.51,31.53,31.48,31.52,21100.0,17.2164,17.2273,17.2,17.2219,21100.0
2009-06-15 14:25:00,31.53,31.57,31.52,31.56,14300.0,17.2273,17.2492,17.2219,17.2437,14300.0
2009-06-15 14:30:00,31.56,31.56,31.55,31.55,9000.0,17.2437,17.2437,17.2383,17.2383,9000.0
2009-06-15 14:35:00,31.56,31.56,31.51,31.52,20300.0,17.2437,17.2437,17.2164,17.2219,20300.0
2009-06-15 14:40:00,31.52,31.54,31.46,31.47,24800.0,17.2219,17.2328,17.1891,17.1945,24800.0
2009-06-15 14:45:00,31.47,31.52,31.47,31.52,20400.0,17.1945,17.2219,17.1945,17.2219,20400.0
2009-06-15 14:50:00,31.51,31.52,31.5,31.5,12300.0,17.2164,17.2219,17.2109,17.2109,12300.0
2009-06-15 14:55:00,31.5,31.52,31.47,31.52,39500.0,17.2109,17.2219,17.1945,17.2219,39500.0
2009-06-15 15:00:00,31.52,31.55,31.49,31.54,34500.0,17.2219,17.2383,17.2055,17.2328,34500.0
2009-06-15 15:05:00,31.55,31.59,31.54,31.59,13800.0,17.2383,17.2601,17.2328,17.2601,13800.0
2009-06-15 15:10:00,31.6,31.67,31.59,31.63,48600.0,17.2656,17.3038,17.2601,17.282,48600.0
2009-06-15 15:15:00,31.62,31.69,31.61,31.67,33500.0,17.2765,17.3147,17.271,17.3038,33500.0
2009-06-15 15:20:00,31.67,31.74,31.65,31.7,37600.0,17.3038,17.3421,17.2929,17.3202,37600.0
2009-06-15 15:25:00,31.69,31.71,31.66,31.7,39300.0,17.3147,17.3257,17.2984,17.3202,39300.0
2009-06-15 15:30:00,31.69,31.76,31.68,31.74,75500.0,17.3147,17.353,17.3093,17.3421,75500.0
2009-06-15 15:35:00,31.75,31.8,31.74,31.78,75700.0,17.3475,17.3748,17.3421,17.3639,75700.0
2009-06-15 15:40:00,31.78,31.78,31.71,31.71,49400.0,17.3639,17.3639,17.3257,17.3257,49400.0
2009-06-15 15:45:00,31.72,31.81,31.72,31.78,77200.0,17.3311,17.3803,17.3311,17.3639,77200.0
2009-06-15 15:50:00,31.79,31.82,31.75,31.8,89300.0,17.3694,17.3858,17.3475,17.3748,89300.0
2009-06-15 15:55:00,31.8,31.8,31.74,31.74,134600.0,17.3748,17.3748,17.3421,17.3421,134600.0
2009-06-16 09:30:00,32.0,32.04,31.64,31.96,27400.0,17.4841,17.506,17.2874,17.4623,27400.0
2009-06-16 09:35:00,31.91,31.91,31.79,31.88,36600.0,17.4349,17.4349,17.3694,17.4186,36600.0
2009-06-16 09:40:00,31.85,31.89,31.82,31.88,35800.0,17.4022,17.424,17.3858,17.4186,35800.0
2009-06-16 09:45:00,31.88,32.01,31.88,32.0,36700.0,17.4186,17.4896,17.4186,17.4841,36700.0
2009-06-16 09:50:00,32.0,32.12,31.96,32.12,52000.0,17.4841,17.5497,17.4623,17.5497,52000.0
2009-06-16 09:55:00,32.11,32.12,32.03,32.07,26100.0,17.5442,17.5497,17.5005,17.5224,26100.0
2009-06-16 10:00:00,32.06,32.06,31.91,31.94,52000.0,17.5169,17.5169,17.4349,17.4513,52000.0
2009-06-16 10:05:00,31.93,31.95,31.87,31.87,33000.0,17.4459,17.4568,17.4131,17.4131,33000.0
2009-06-16 10:10:00,31.86,31.88,31.81,31.83,86400.0,17.4076,17.4186,17.3803,17.3912,86400.0
2009-06-16 10:15:00,31.83,31.83,31.76,31.81,40700.0,17.3912,17.3912,17.353,17.3803,40700.0
2009-06-16 10:20:00,31.81,31.87,31.8,31.84,19200.0,17.3803,17.4131,17.3748,17.3967,19200.0
2009-06-16 10:25:00,31.85,31.86,31.74,31.75,14100.0,17.4022,17.4076,17.3421,17.3475,14100.0
2009-06-16 10:30:00,31.74,31.78,31.71,31.77,45700.0,17.3421,17.3639,17.3257,17.3585,45700.0
2009-06-16 10:35:00,31.78,31.78,31.71,31.73,33700.0,17.3639,17.3639,17.3257,17.3366,33700.0
2009-06-16 10:40:00,31.73,31.8,31.73,31.79,29300.0,17.3366,17.3748,17.3366,17.3694,29300.0
2009-06-16 10:45:00,31.8,31.8,31.74,31.75,21400.0,17.3748,17.3748,17.3421,17.3475,21400.0
2009-06-16 10:50:00,31.74,31.75,31.72,31.72,24300.0,17.3421,17.3475,17.3311,17.3311,24300.0
2009-06-16 10:55:00,31.72,31.77,31.72,31.75,27400.0,17.3311,17.3585,17.3311,17.3475,27400.0
2009-06-16 11:00:00,31.75,31.79,31.74,31.75,30600.0,17.3475,17.3694,17.3421,17.3475,30600.0
2009-06-16 11:05:00,31.76,31.77,31.74,31.75,26200.0,17.353,17.3585,17.3421,17.3475,26200.0
2009-06-16 11:10:00,31.74,31.75,31.72,31.75,18800.0,17.3421,17.3475,17.3311,17.3475,18800.0
2009-06-16 11:15:00,31.74,31.75,31.72,31.72,7400.0,17.3421,17.3475,17.3311,17.3311,7400.0
2009-06-16 11:20:00,31.73,31.75,31.72,31.75,16400.0,17.3366,17.3475,17.3311,17.3475,16400.0
2009-06-16 11:25:00,31.75,31.77,31.7,31.74,28800.0,17.3475,17.3585,17.3202,17.3421,28800.0
2009-06-16 11:30:00,31.74,31.8,31.74,31.8,19200.0,17.3421,17.3748,17.3421,17.3748,19200.0
2009-06-16 11:35:00,31.8,31.86,31.8,31.85,24200.0,17.3748,17.4076,17.3748,17.4022,24200.0
2009-06-16 11:40:00,31.85,31.86,31.81,31.81,20100.0,17.4022,17.4076,17.3803,17.3803,20100.0
2009-06-16 11:45:00,31.8,31.8,31.74,31.76,20800.0,17.3748,17.3748,17.3421,17.353,20800.0
2009-06-16 11:50:00,31.76,31.81,31.76,31.8,19800.0,17.353,17.3803,17.353,17.3748,19800.0
2009-06-16 11:55:00,31.81,31.82,31.78,31.78,13700.0,17.3803,17.3858,17.3639,17.3639,13700.0
2009-06-16 12:00:00,31.78,31.83,31.78,31.81,26700.0,17.3639,17.3912,17.3639,17.3803,26700.0
2009-06-16 12:05:00,31.82,31.84,31.81,31.81,14900.0,17.3858,17.3967,17.3803,17.3803,14900.0
2009-06-16 12:10:00,31.81,31.85,31.81,31.83,23300.0,17.3803,17.4022,17.3803,17.3912,23300.0
2009-06-16 12:15:00,31.82,31.82,31.78,31.79,18700.0,17.3858,17.3858,17.3639,17.3694,18700.0
2009-06-16 12:20:00,31.8,31.8,31.76,31.77,9800.0,17.3748,17.3748,17.353,17.3585,9800.0
2009-06-16 12:25:00,31.78,31.82,31.77,31.82,29500.0,17.3639,17.3858,17.3585,17.3858,29500.0
2009-06-16 12:30:00,31.81,31.82,31.76,31.76,28000.0,17.3803,17.3858,17.353,17.353,28000.0
2009-06-16 12:35:00,31.76,31.81,31.76,31.79,64100.0,17.353,17.3803,17.353,17.3694,64100.0
2009-06-16 12:40:00,31.79,31.79,31.68,31.74,48500.0,17.3694,17.3694,17.3093,17.3421,48500.0
2009-06-16 12:45:00,31.75,31.8,31.72,31.78,37900.0,17.3475,17.3748,17.3311,17.3639,37900.0
2009-06-16 12:50:00,31.79,31.79,31.76,31.78,20600.0,17.3694,17.3694,17.353,17.3639,20600.0
2009-06-16 12:55:00,31.78,31.78,31.71,31.71,41000.0,17.3639,17.3639,17.3257,17.3257,41000.0
2009-06-16 13:00:00,31.72,31.72,31.64,31.71,33400.0,17.3311,17.3311,17.2874,17.3257,33400.0
2009-06-16 13:05:00,31.71,31.71,31.67,31.69,19000.0,17.3257,17.3257,17.3038,17.3147,19000.0
2009-06-16 13:10:00,31.68,31.69,31.64,31.64,13200.0,17.3093,17.3147,17.2874,17.2874,13200.0
2009-06-16 13:15:00,31.64,31.65,31.57,31.58,26200.0,17.2874,17.2929,17.2492,17.2546,26200.0
2009-06-16 13:20:00,31.58,31.6,31.49,31.52,52900.0,17.2546,17.2656,17.2055,17.2219,52900.0
2009-06-16 13:25:00,31.53,31.59,31.52,31.52,26800.0,17.2273,17.2601,17.2219,17.2219,26800.0
2009-06-16 13:30:00,31.52,31.52,31.44,31.45,35700.0,17.2219,17.2219,17.1782,17.1836,35700.0
2009-06-16 13:35:00,31.45,31.53,31.44,31.53,28100.0,17.1836,17.2273,17.1782,17.2273,28100.0
2009-06-16 13:40:00,31.53,31.55,31.51,31.51,20800.0,17.2273,17.2383,17.2164,17.2164,20800.0
2009-06-16 13:45:00,31.51,31.51,31.48,31.49,14000.0,17.2164,17.2164,17.2,17.2055,14000.0
2009-06-16 13:50:00,31.49,31.5,31.44,31.45,14700.0,17.2055,17.2109,17.1782,17.1836,14700.0
2009-06-16 13:55:00,31.45,31.52,31.44,31.52,29500.0,17.1836,17.2219,17.1782,17.2219,29500.0
2009-06-16 14:00:00,31.51,31.51,31.43,31.44,29500.0,17.2164,17.2164,17.1727,17.1782,29500.0
2009-06-16 14:05:00,31.44,31.48,31.41,31.48,41700.0,17.1782,17.2,17.1618,17.2,41700.0
2009-06-16 14:10:00,31.47,31.5,31.45,31.5,45700.0,17.1945,17.2109,17.1836,17.2109,45700.0
2009-06-16 14:15:00,31.5,31.5,31.41,31.44,40600.0,17.2109,17.2109,17.1618,17.1782,40600.0
2009-06-16 14:20:00,31.44,31.44,31.41,31.42,23500.0,17.1782,17.1782,17.1618,17.1672,23500.0
2009-06-16 14:25:00,31.42,31.42,31.34,31.34,40500.0,17.1672,17.1672,17.1235,17.1235,40500.0
2009-06-16 14:30:00,31.34,31.38,31.27,31.36,45700.0,17.1235,17.1454,17.0853,17.1344,45700.0
2009-06-16 14:35:00,31.35,31.44,31.31,31.44,42800.0,17.129,17.1782,17.1071,17.1782,42800.0
2009-06-16 14:40:00,31.44,31.44,31.39,31.4,26400.0,17.1782,17.1782,17.1508,17.1563,26400.0
2009-06-16 14:45:00,31.4,31.43,31.36,31.38,33300.0,17.1563,17.1727,17.1344,17.1454,33300.0
2009-06-16 14:50:00,31.38,31.43,31.37,31.42,42800.0,17.1454,17.1727,17.1399,17.1672,42800.0
2009-06-16 14:55:00,31.42,31.43,31.39,31.4,50400.0,17.1672,17.1727,17.1508,17.1563,50400.0
2009-06-16 15:00:00,31.4,31.54,31.39,31.53,125600.0,17.1563,17.2328,17.1508,17.2273,125600.0
2009-06-16 15:05:00,31.54,31.56,31.5,31.53,57900.0,17.2328,17.2437,17.2109,17.2273,57900.0
2009-06-16 15:10:00,31.53,31.54,31.5,31.53,40400.0,17.2273,17.2328,17.2109,17.2273,40400.0
2009-06-16 15:15:00,31.53,31.6,31.53,31.58,44800.0,17.2273,17.2656,17.2273,17.2546,44800.0
2009-06-16 15:20:00,31.58,31.63,31.57,31.63,13700.0,17.2546,17.282,17.2492,17.282,13700.0
2009-06-16 15:25:00,31.63,31.7,31.57,31.67,135900.0,17.282,17.3202,17.2492,17.3038,135900.0
2009-06-16 15:30:00,31.68,31.77,31.67,31.73,95200.0,17.3093,17.3585,17.3038,17.3366,95200.0
2009-06-16 15:35:00,31.72,31.73,31.68,31.72,58900.0,17.3311,17.3366,17.3093,17.3311,58900.0
2009-06-16 15:40:00,31.71,31.78,31.68,31.75,77500.0,17.3257,17.3639,17.3093,17.3475,77500.0
2009-06-16 15:45:00,31.75,31.8,31.67,31.67,84400.0,17.3475,17.3748,17.3038,17.3038,84400.0
2009-06-16 15:50:00,31.68,31.7,31.57,31.63,155500.0,17.3093,17.3202,17.2492,17.282,155500.0
2009-06-16 15:55:00,31.63,31.65,31.5,31.52,197300.0,17.282,17.2929,17.2109,17.2219,197300.0
2009-06-17 09:30:00,31.52,31.68,31.3,31.6,40500.0,17.2219,17.3093,17.1017,17.2656,40500.0
2009-06-17 09:35:00,31.61,31.63,31.44,31.53,27200.0,17.271,17.282,17.1782,17.2273,27200.0
2009-06-17 09:40:00,31.55,31.63,31.52,31.62,14700.0,17.2383,17.282,17.2219,17.2765,14700.0
2009-06-17 09:45:00,31.59,31.84,31.59,31.8,34200.0,17.2601,17.3967,17.2601,17.3748,34200.0
2009-06-17 09:50:00,31.81,31.87,31.71,31.87,43800.0,17.3803,17.4131,17.3257,17.4131,43800.0
2009-06-17 09:55:00,31.86,31.86,31.67,31.67,20200.0,17.4076,17.4076,17.3038,17.3038,20200.0
2009-06-17 10:00:00,31.67,31.7,31.55,31.62,42600.0,17.3038,17.3202,17.2383,17.2765,42600.0
2009-06-17 10:05:00,31.59,31.67,31.54,31.58,25600.0,17.2601,17.3038,17.2328,17.2546,25600.0
2009-06-17 10:10:00,31.57,31.72,31.57,31.7,32700.0,17.2492,17.3311,17.2492,17.3202,32700.0
2009-06-17 10:15:00,31.69,31.73,31.61,31.66,30200.0,17.3147,17.3366,17.271,17.2984,30200.0
2009-06-17 10:20:00,31.66,31.73,31.65,31.7,38000.0,17.2984,17.3366,17.2929,17.3202,38000.0
2009-06-17 10:25:00,31.69,31.77,31.65,31.76,34800.0,17.3147,17.3585,17.2929,17.353,34800.0
2009-06-17 10:30:00,31.75,31.76,31.6,31.67,57500.0,17.3475,17.353,17.2656,17.3038,57500.0
2009-06-17 10:35:00,31.67,31.72,31.61,31.7,51900.0,17.3038,17.3311,17.271,17.3202,51900.0
2009-06-17 10:40:00,31.71,31.73,31.58,31.58,61600.0,17.3257,17.3366,17.2546,17.2546,61600.0
2009-06-17 10:45:00,31.59,31.69,31.57,31.63,34400.0,17.2601,17.3147,17.2492,17.282,34400.0
2009-06-17 10:50:00,31.63,31.67,31.61,31.63,15800.0,17.282,17.3038,17.271,17.282,15800.0
2009-06-17 10:55:00,31.63,31.66,31.57,31.61,25900.0,17.282,17.2984,17.2492,17.271,25900.0
2009-06-17 11:00:00,31.61,31.63,31.55,31.59,20600.0,17.271,17.282,17.2383,17.2601,20600.0
2009-06-17 11:05:00,31.6,31.64,31.57,31.6,30000.0,17.2656,17.2874,17.2492,17.2656,30000.0
2009-06-17 11:10:00,31.6,31.62,31.54,31.56,29500.0,17.2656,17.2765,17.2328,17.2437,29500.0
2009-06-17 11:15:00,31.55,31.64,31.53,31.63,38800.0,17.2383,17.2874,17.2273,17.282,38800.0
2009-06-17 11:20:00,31.64,31.64,31.51,31.52,19700.0,17.2874,17.2874,17.2164,17.2219,19700.0
2009-06-17 11:25:00,31.53,31.54,31.47,31.5,25400.0,17.2273,17.2328,17.1945,17.2109,25400.0
2009-06-17 11:30:00,31.48,31.6,31.47,31.59,27900.0,17.2,17.2656,17.1945,17.2601,27900.0
2009-06-17 11:35:00,31.59,31.59,31.47,31.47,12300.0,17.2601,17.2601,17.1945,17.1945,12300.0
2009-06-17 11:40:00,31.48,31.57,31.47,31.54,49400.0,17.2,17.2492,17.1945,17.2328,49400.0
2009-06-17 11:45:00,31.54,31.57,31.49,31.55,24100.0,17.2328,17.2492,17.2055,17.2383,24100.0
2009-06-17 11:50:00,31.54,31.55,31.51,31.54,27600.0,17.2328,17.2383,17.2164,17.2328,27600.0
2009-06-17 11:55:00,31.54,31.58,31.5,31.57,39300.0,17.2328,17.2546,17.2109,17.2492,39300.0
2009-06-17 12:00:00,31.56,31.59,31.5,31.51,32000.0,17.2437,17.2601,17.2109,17.2164,32000.0
2009-06-17 12:05:00,31.52,31.53,31.48,31.52,30900.0,17.2219,17.2273,17.2,17.2219,30900.0
2009-06-17 12:10:00,31.52,31.53,31.5,31.53,9000.0,17.2219,17.2273,17.2109,17.2273,9000.0
2009-06-17 12:15:00,31.53,31.56,31.51,31.51,15500.0,17.2273,17.2437,17.2164,17.2164,15500.0
2009-06-17 12:20:00,31.5,31.54,31.48,31.49,21800.0,17.2109,17.2328,17.2,17.2055,21800.0
2009-06-17 12:25:00,31.49,31.57,31.49,31.57,39000.0,17.2055,17.2492,17.2055,17.2492,39000.0
2009-06-17 12:30:00,31.58,31.6,31.51,31.52,29300.0,17.2546,17.2656,17.2164,17.2219,29300.0
2009-06-17 12:35:00,31.52,31.56,31.52,31.56,17500.0,17.2219,17.2437,17.2219,17.2437,17500.0
2009-06-17 12:40:00,31.55,31.57,31.53,31.56,15300.0,17.2383,17.2492,17.2273,17.2437,15300.0
2009-06-17 12:45:00,31.57,31.58,31.51,31.52,24100.0,17.2492,17.2546,17.2164,17.2219,24100.0
2009-06-17 12:50:00,31.52,31.52,31.47,31.47,10300.0,17.2219,17.2219,17.1945,17.1945,10300.0
2009-06-17 12:55:00,31.48,31.48,31.47,31.48,5000.0,17.2,17.2,17.1945,17.2,5000.0
2009-06-17 13:00:00,31.47,31.48,31.46,31.46,7500.0,17.1945,17.2,17.1891,17.1891,7500.0
2009-06-17 13:05:00,31.46,31.47,31.43,31.45,15700.0,17.1891,17.1945,17.1727,17.1836,15700.0
2009-06-17 13:10:00,31.45,31.49,31.44,31.49,14600.0,17.1836,17.2055,17.1782,17.2055,14600.0
2009-06-17 13:15:00,31.48,31.49,31.44,31.45,20600.0,17.2,17.2055,17.1782,17.1836,20600.0
2009-06-17 13:20:00,31.44,31.53,31.43,31.48,28200.0,17.1782,17.2273,17.1727,17.2,28200.0
2009-06-17 13:25:00,31.48,31.56,31.48,31.56,30400.0,17.2,17.2437,17.2,17.2437,30400.0
2009-06-17 13:30:00,31.56,31.57,31.52,31.55,13600.0,17.2437,17.2492,17.2219,17.2383,13600.0
2009-06-17 13:35:00,31.55,31.57,31.52,31.57,17300.0,17.2383,17.2492,17.2219,17.2492,17300.0
2009-06-17 13:40:00,31.56,31.61,31.56,31.6,19100.0,17.2437,17.271,17.2437,17.2656,19100.0
2009-06-17 13:45:00,31.61,31.67,31.6,31.66,20200.0,17.271,17.3038,17.2656,17.2984,20200.0
2009-06-17 13:50:00,31.65,31.68,31.65,31.68,11200.0,17.2929,17.3093,17.2929,17.3093,11200.0
2009-06-17 13:55:00,31.67,31.69,31.66,31.69,20500.0,17.3038,17.3147,17.2984,17.3147,20500.0
2009-06-17 14:00:00,31.68,31.72,31.67,31.7,21000.0,17.3093,17.3311,17.3038,17.3202,21000.0
2009-06-17 14:05:00,31.69,31.73,31.67,31.73,32400.0,17.3147,17.3366,17.3038,17.3366,32400.0
2009-06-17 14:10:00,31.73,31.76,31.72,31.76,10500.0,17.3366,17.353,17.3311,17.353,10500.0
2009-06-17 14:15:00,31.76,31.81,31.74,31.79,54000.0,17.353,17.3803,17.3421,17.3694,54000.0
2009-06-17 14:20:00,31.79,31.82,31.79,31.82,31800.0,17.3694,17.3858,17.3694,17.3858,31800.0
2009-06-17 14:25:00,31.82,31.84,31.78,31.82,40400.0,17.3858,17.3967,17.3639,17.3858,40400.0
2009-06-17 14:30:00,31.81,31.82,31.76,31.79,36700.0,17.3803,17.3858,17.353,17.3694,36700.0
2009-06-17 14:35:00,31.79,31.79,31.72,31.74,25100.0,17.3694,17.3694,17.3311,17.3421,25100.0
2009-06-17 14:40:00,31.73,31.75,31.7,31.74,31900.0,17.3366,17.3475,17.3202,17.3421,31900.0
2009-06-17 14:45:00,31.73,31.76,31.71,31.73,51300.0,17.3366,17.353,17.3257,17.3366,51300.0
2009-06-17 14:50:00,31.74,31.76,31.72,31.73,30000.0,17.3421,17.353,17.3311,17.3366,30000.0
2009-06-17 14:55:00,31.73,31.8,31.73,31.75,26200.0,17.3366,17.3748,17.3366,17.3475,26200.0
2009-06-17 15:00:00,31.74,31.78,31.71,31.78,32400.0,17.3421,17.3639,17.3257,17.3639,32400.0
2009-06-17 15:05:00,31.78,31.81,31.72,31.73,29700.0,17.3639,17.3803,17.3311,17.3366,29700.0
2009-06-17 15:10:00,31.74,31.77,31.74,31.76,21900.0,17.3421,17.3585,17.3421,17.353,21900.0
2009-06-17 15:15:00,31.77,31.83,31.74,31.81,73300.0,17.3585,17.3912,17.3421,17.3803,73300.0
2009-06-17 15:20:00,31.82,31.88,31.81,31.87,73000.0,17.3858,17.4186,17.3803,17.4131,73000.0
2009-06-17 15:25:00,31.88,31.9,31.79,31.81,70200.0,17.4186,17.4295,17.3694,17.3803,70200.0
2009-06-17 15:30:00,31.8,31.81,31.71,31.75,70100.0,17.3748,17.3803,17.3257,17.3475,70100.0
2009-06-17 15:35:00,31.76,31.76,31.64,31.7,95200.0,17.353,17.353,17.2874,17.3202,95200.0
2009-06-17 15:40:00,31.69,31.73,31.67,31.68,84800.0,17.3147,17.3366,17.3038,17.3093,84800.0
2009-06-17 15:45:00,31.68,31.69,31.62,31.68,104300.0,17.3093,17.3147,17.2765,17.3093,104300.0
2009-06-17 15:50:00,31.68,31.72,31.57,31.62,126300.0,17.3093,17.3311,17.2492,17.2765,126300.0
2009-06-17 15:55:00,31.63,31.66,31.57,31.62,183600.0,17.282,17.2984,17.2492,17.2765,183600.0
2009-06-18 09:30:00,31.7,31.86,31.58,31.82,14600.0,17.3202,17.4076,17.2546,17.3858,14600.0
2009-06-18 09:35:00,31.8,31.87,31.75,31.83,17300.0,17.3748,17.4131,17.3475,17.3912,17300.0
2009-06-18 09:40:00,31.81,31.84,31.73,31.81,21100.0,17.3803,17.3967,17.3366,17.3803,21100.0
2009-06-18 09:45:00,31.81,31.85,31.81,31.83,25000.0,17.3803,17.4022,17.3803,17.3912,25000.0
2009-06-18 09:50:00,31.82,31.95,31.81,31.92,40800.0,17.3858,17.4568,17.3803,17.4404,40800.0
2009-06-18 09:55:00,31.93,31.96,31.9,31.93,34800.0,17.4459,17.4623,17.4295,17.4459,34800.0
2009-06-18 10:00:00,31.94,31.95,31.88,31.89,94300.0,17.4513,17.4568,17.4186,17.424,94300.0
2009-06-18 10:05:00,31.89,31.9,31.84,31.89,13600.0,17.424,17.4295,17.3967,17.424,13600.0
2009-06-18 10:10:00,31.89,31.91,31.86,31.87,30400.0,17.424,17.4349,17.4076,17.4131,30400.0
2009-06-18 10:15:00,31.86,31.87,31.69,31.71,49300.0,17.4076,17.4131,17.3147,17.3257,49300.0
2009-06-18 10:20:00,31.71,31.75,31.65,31.65,55800.0,17.3257,17.3475,17.2929,17.2929,55800.0
2009-06-18 10:25:00,31.66,31.75,31.66,31.72,38600.0,17.2984,17.3475,17.2984,17.3311,38600.0
2009-06-18 10:30:00,31.73,31.81,31.68,31.79,82700.0,17.3366,17.3803,17.3093,17.3694,82700.0
2009-06-18 10:35:00,31.8,31.86,31.78,31.86,11000.0,17.3748,17.4076,17.3639,17.4076,11000.0
2009-06-18 10:40:00,31.87,31.92,31.85,31.92,26900.0,17.4131,17.4404,17.4022,17.4404,26900.0
2009-06-18 10:45:00,31.91,32.04,31.91,32.02,52700.0,17.4349,17.506,17.4349,17.4951,52700.0
2009-06-18 10:50:00,32.02,32.09,31.96,31.99,36500.0,17.4951,17.5333,17.4623,17.4787,36500.0
2009-06-18 10:55:00,32.0,32.05,31.99,32.03,16200.0,17.4841,17.5114,17.4787,17.5005,16200.0
2009-06-18 11:00:00,32.03,32.09,32.02,32.05,21300.0,17.5005,17.5333,17.4951,17.5114,21300.0
2009-06-18 11:05:00,32.06,32.07,32.03,32.03,28000.0,17.5169,17.5224,17.5005,17.5005,28000.0
2009-06-18 11:10:00,32.03,32.03,31.99,32.02,18500.0,17.5005,17.5005,17.4787,17.4951,18500.0
2009-06-18 11:15:00,32.03,32.04,32.01,32.01,44200.0,17.5005,17.506,17.4896,17.4896,44200.0
2009-06-18 11:20:00,32.03,32.04,31.98,32.01,31100.0,17.5005,17.506,17.4732,17.4896,31100.0
2009-06-18 11:25:00,32.0,32.01,31.97,32.0,31100.0,17.4841,17.4896,17.4677,17.4841,31100.0
2009-06-18 11:30:00,32.0,32.01,31.98,32.0,29400.0,17.4841,17.4896,17.4732,17.4841,29400.0
2009-06-18 11:35:00,32.0,32.01,31.98,32.01,42100.0,17.4841,17.4896,17.4732,17.4896,42100.0
2009-06-18 11:40:00,32.01,32.01,31.99,31.99,33900.0,17.4896,17.4896,17.4787,17.4787,33900.0
2009-06-18 11:45:00,31.99,32.0,31.99,31.99,19700.0,17.4787,17.4841,17.4787,17.4787,19700.0
2009-06-18 11:50:00,32.0,32.0,31.99,32.0,23800.0,17.4841,17.4841,17.4787,17.4841,23800.0
2009-06-18 11:55:00,31.99,32.0,31.99,32.0,32400.0,17.4787,17.4841,17.4787,17.4841,32400.0
2009-06-18 12:00:00,32.0,32.0,31.97,32.0,27300.0,17.4841,17.4841,17.4677,17.4841,27300.0
2009-06-18 12:05:00,32.01,32.03,32.0,32.03,40100.0,17.4896,17.5005,17.4841,17.5005,40100.0
2009-06-18 12:10:00,32.02,32.03,32.0,32.02,28100.0,17.4951,17.5005,17.4841,17.4951,28100.0
2009-06-18 12:15:00,32.03,32.04,32.0,32.01,117900.0,17.5005,17.506,17.4841,17.4896,117900.0
2009-06-18 12:20:00,32.01,32.02,32.0,32.0,52100.0,17.4896,17.4951,17.4841,17.4841,52100.0
2009-06-18 12:25:00,32.01,32.02,32.0,32.01,16700.0,17.4896,17.4951,17.4841,17.4896,16700.0
2009-06-18 12:30:00,32.02,32.03,31.98,32.0,36300.0,17.4951,17.5005,17.4732,17.4841,36300.0
2009-06-18 12:35:00,32.0,32.01,31.98,31.99,20200.0,17.4841,17.4896,17.4732,17.4787,20200.0
2009-06-18 12:40:00,32.0,32.01,31.99,32.0,14900.0,17.4841,17.4896,17.4787,17.4841,14900.0
2009-06-18 12:45:00,32.01,32.02,32.0,32.01,17500.0,17.4896,17.4951,17.4841,17.4896,17500.0
2009-06-18 12:50:00,32.01,32.06,32.01,32.03,26000.0,17.4896,17.5169,17.4896,17.5005,26000.0
2009-06-18 12:55:00,32.04,32.07,32.04,32.06,24800.0,17.506,17.5224,17.506,17.5169,24800.0
2009-06-18 13:00:00,32.05,32.07,32.04,32.04,15400.0,17.5114,17.5224,17.506,17.506,15400.0
2009-06-18 13:05:00,32.04,32.11,32.04,32.06,39000.0,17.506,17.5442,17.506,17.5169,39000.0
2009-06-18 13:10:00,32.06,32.07,32.04,32.04,54800.0,17.5169,17.5224,17.506,17.506,54800.0
2009-06-18 13:15:00,32.04,32.07,32.0,32.01,22600.0,17.506,17.5224,17.4841,17.4896,22600.0
2009-06-18 13:20:00,32.01,32.07,32.0,32.07,21300.0,17.4896,17.5224,17.4841,17.5224,21300.0
2009-06-18 13:25:00,32.07,32.09,32.03,32.08,39800.0,17.5224,17.5333,17.5005,17.5278,39800.0
2009-06-18 13:30:00,32.08,32.08,32.04,32.04,35500.0,17.5278,17.5278,17.506,17.506,35500.0
2009-06-18 13:35:00,32.04,32.05,32.02,32.02,51200.0,17.506,17.5114,17.4951,17.4951,51200.0
2009-06-18 13:40:00,32.01,32.05,32.01,32.04,13300.0,17.4896,17.5114,17.4896,17.506,13300.0
2009-06-18 13:45:00,32.04,32.08,32.03,32.03,32500.0,17.506,17.5278,17.5005,17.5005,32500.0
2009-06-18 13:50:00,32.03,32.07,32.03,32.06,22900.0,17.5005,17.5224,17.5005,17.5169,22900.0
2009-06-18 13:55:00,32.07,32.07,32.0,32.01,26600.0,17.5224,17.5224,17.4841,17.4896,26600.0
2009-06-18 14:00:00,32.01,32.02,31.94,31.95,27200.0,17.4896,17.4951,17.4513,17.4568,27200.0
2009-06-18 14:05:00,31.96,31.96,31.89,31.91,45100.0,17.4623,17.4623,17.424,17.4349,45100.0
2009-06-18 14:10:00,31.92,31.92,31.86,31.88,43700.0,17.4404,17.4404,17.4076,17.4186,43700.0
2009-06-18 14:15:00,31.89,31.92,31.86,31.89,35300.0,17.424,17.4404,17.4076,17.424,35300.0
2009-06-18 14:20:00,31.89,31.92,31.83,31.88,36500.0,17.424,17.4404,17.3912,17.4186,36500.0
2009-06-18 14:25:00,31.88,31.88,31.83,31.88,20600.0,17.4186,17.4186,17.3912,17.4186,20600.0
2009-06-18 14:30:00,31.88,31.92,31.86,31.87,57400.0,17.4186,17.4404,17.4076,17.4131,57400.0
2009-06-18 14:35:00,31.88,31.88,31.83,31.88,51100.0,17.4186,17.4186,17.3912,17.4186,51100.0
2009-06-18 14:40:00,31.88,32.0,31.88,31.98,97000.0,17.4186,17.4841,17.4186,17.4732,97000.0
2009-06-18 14:45:00,31.99,32.0,31.97,31.97,28700.0,17.4787,17.4841,17.4677,17.4677,28700.0
2009-06-18 14:50:00,31.97,32.0,31.97,32.0,91900.0,17.4677,17.4841,17.4677,17.4841,91900.0
2009-06-18 14:55:00,32.0,32.01,31.98,32.0,39900.0,17.4841,17.4896,17.4732,17.4841,39900.0
2009-06-18 15:00:00,32.01,32.04,32.01,32.03,28100.0,17.4896,17.506,17.4896,17.5005,28100.0
2009-06-18 15:05:00,32.03,32.09,32.03,32.07,39600.0,17.5005,17.5333,17.5005,17.5224,39600.0
2009-06-18 15:10:00,32.07,32.15,32.06,32.15,58900.0,17.5224,17.5661,17.5169,17.5661,58900.0
2009-06-18 15:15:00,32.14,32.18,32.09,32.1,52700.0,17.5606,17.5825,17.5333,17.5388,52700.0
2009-06-18 15:20:00,32.1,32.18,32.1,32.17,46000.0,17.5388,17.5825,17.5388,17.577,46000.0
2009-06-18 15:25:00,32.16,32.17,32.12,32.17,29900.0,17.5715,17.577,17.5497,17.577,29900.0
2009-06-18 15:30:00,32.17,32.19,32.14,32.16,48000.0,17.577,17.5879,17.5606,17.5715,48000.0
2009-06-18 15:35:00,32.16,32.17,32.06,32.07,79800.0,17.5715,17.577,17.5169,17.5224,79800.0
2009-06-18 15:40:00,32.07,32.16,32.02,32.16,97100.0,17.5224,17.5715,17.4951,17.5715,97100.0
2009-06-18 15:45:00,32.16,32.18,32.07,32.15,64800.0,17.5715,17.5825,17.5224,17.5661,64800.0
2009-06-18 15:50:00,32.15,32.18,32.06,32.18,95200.0,17.5661,17.5825,17.5169,17.5825,95200.0
2009-06-18 15:55:00,32.18,32.26,31.81,32.1,191000.0,17.5825,17.6262,17.3803,17.5388,191000.0
2009-06-19 09:30:00,32.11,32.19,31.75,31.87,1053700.0,17.5442,17.5879,17.3475,17.4131,1053700.0
2009-06-19 09:35:00,31.86,32.03,31.77,32.03,47300.0,17.4076,17.5005,17.3585,17.5005,47300.0
2009-06-19 09:40:00,32.03,32.04,31.84,32.01,41700.0,17.5005,17.506,17.3967,17.4896,41700.0
2009-06-19 09:45:00,32.03,32.07,31.89,31.95,22800.0,17.5005,17.5224,17.424,17.4568,22800.0
2009-06-19 09:50:00,31.96,32.0,31.92,32.0,36600.0,17.4623,17.4841,17.4404,17.4841,36600.0
2009-06-19 09:55:00,32.0,32.04,31.97,32.03,26500.0,17.4841,17.506,17.4677,17.5005,26500.0
2009-06-19 10:00:00,32.02,32.13,32.01,32.02,23800.0,17.4951,17.5552,17.4896,17.4951,23800.0
2009-06-19 10:05:00,32.04,32.15,32.04,32.1,23200.0,17.506,17.5661,17.506,17.5388,23200.0
2009-06-19 10:10:00,32.09,32.1,32.0,32.03,28600.0,17.5333,17.5388,17.4841,17.5005,28600.0
2009-06-19 10:15:00,32.03,32.1,32.0,32.1,15800.0,17.5005,17.5388,17.4841,17.5388,15800.0
2009-06-19 10:20:00,32.1,32.11,32.06,32.09,26600.0,17.5388,17.5442,17.5169,17.5333,26600.0
2009-06-19 10:25:00,32.08,32.15,32.08,32.15,20000.0,17.5278,17.5661,17.5278,17.5661,20000.0
2009-06-19 10:30:00,32.15,32.23,32.14,32.21,29700.0,17.5661,17.6098,17.5606,17.5989,29700.0
2009-06-19 10:35:00,32.21,32.24,32.18,32.19,18500.0,17.5989,17.6153,17.5825,17.5879,18500.0
2009-06-19 10:40:00,32.18,32.2,32.12,32.13,29000.0,17.5825,17.5934,17.5497,17.5552,29000.0
2009-06-19 10:45:00,32.13,32.25,32.12,32.25,45300.0,17.5552,17.6207,17.5497,17.6207,45300.0
2009-06-19 10:50:00,32.25,32.26,32.14,32.25,30100.0,17.6207,17.6262,17.5606,17.6207,30100.0
2009-06-19 10:55:00,32.25,32.26,32.19,32.19,15400.0,17.6207,17.6262,17.5879,17.5879,15400.0
2009-06-19 11:00:00,32.2,32.21,32.17,32.21,12000.0,17.5934,17.5989,17.577,17.5989,12000.0
2009-06-19 11:05:00,32.21,32.21,32.15,32.16,18500.0,17.5989,17.5989,17.5661,17.5715,18500.0
2009-06-19 11:10:00,32.16,32.16,32.1,32.13,21100.0,17.5715,17.5715,17.5388,17.5552,21100.0
2009-06-19 11:15:00,32.12,32.13,32.07,32.1,25200.0,17.5497,17.5552,17.5224,17.5388,25200.0
2009-06-19 11:20:00,32.1,32.13,32.04,32.05,39500.0,17.5388,17.5552,17.506,17.5114,39500.0
2009-06-19 11:25:00,32.04,32.11,32.04,32.07,52500.0,17.506,17.5442,17.506,17.5224,52500.0
2009-06-19 11:30:00,32.07,32.09,32.01,32.04,17700.0,17.5224,17.5333,17.4896,17.506,17700.0
2009-06-19 11:35:00,32.04,32.06,32.03,32.04,11700.0,17.506,17.5169,17.5005,17.506,11700.0
2009-06-19 11:40:00,32.04,32.08,32.01,32.01,22200.0,17.506,17.5278,17.4896,17.4896,22200.0
2009-06-19 11:45:00,32.0,32.03,31.98,32.01,12800.0,17.4841,17.5005,17.4732,17.4896,12800.0
2009-06-19 11:50:00,32.01,32.01,31.98,32.0,16600.0,17.4896,17.4896,17.4732,17.4841,16600.0
2009-06-19 11:55:00,32.0,32.08,32.0,32.08,23800.0,17.4841,17.5278,17.4841,17.5278,23800.0
2009-06-19 12:00:00,32.08,32.12,32.08,32.11,11200.0,17.5278,17.5497,17.5278,17.5442,11200.0
2009-06-19 12:05:00,32.11,32.12,32.06,32.08,17800.0,17.5442,17.5497,17.5169,17.5278,17800.0
2009-06-19 12:10:00,32.08,32.08,31.95,32.03,43000.0,17.5278,17.5278,17.4568,17.5005,43000.0
2009-06-19 12:15:00,32.03,32.03,31.99,32.01,12100.0,17.5005,17.5005,17.4787,17.4896,12100.0
2009-06-19 12:20:00,32.02,32.02,31.97,31.97,17000.0,17.4951,17.4951,17.4677,17.4677,17000.0
2009-06-19 12:25:00,31.98,31.98,31.94,31.95,20000.0,17.4732,17.4732,17.4513,17.4568,20000.0
2009-06-19 12:30:00,31.95,31.96,31.9,31.94,57700.0,17.4568,17.4623,17.4295,17.4513,57700.0
2009-06-19 12:35:00,31.94,31.95,31.91,31.95,23500.0,17.4513,17.4568,17.4349,17.4568,23500.0
2009-06-19 12:40:00,31.95,31.95,31.91,31.91,22900.0,17.4568,17.4568,17.4349,17.4349,22900.0
2009-06-19 12:45:00,31.91,31.94,31.9,31.93,19900.0,17.4349,17.4513,17.4295,17.4459,19900.0
2009-06-19 12:50:00,31.93,31.96,31.91,31.95,35400.0,17.4459,17.4623,17.4349,17.4568,35400.0
2009-06-19 12:55:00,31.94,31.95,31.91,31.91,16800.0,17.4513,17.4568,17.4349,17.4349,16800.0
2009-06-19 13:00:00,31.92,31.94,31.91,31.93,9800.0,17.4404,17.4513,17.4349,17.4459,9800.0
2009-06-19 13:05:00,31.93,32.0,31.92,31.98,26200.0,17.4459,17.4841,17.4404,17.4732,26200.0
2009-06-19 13:10:00,31.98,31.99,31.96,31.98,15100.0,17.4732,17.4787,17.4623,17.4732,15100.0
2009-06-19 13:15:00,31.97,32.0,31.96,32.0,9300.0,17.4677,17.4841,17.4623,17.4841,9300.0
2009-06-19 13:20:00,32.0,32.01,32.0,32.0,13200.0,17.4841,17.4896,17.4841,17.4841,13200.0
2009-06-19 13:25:00,32.0,32.01,31.98,32.01,23200.0,17.4841,17.4896,17.4732,17.4896,23200.0
2009-06-19 13:30:00,32.0,32.06,32.0,32.05,24800.0,17.4841,17.5169,17.4841,17.5114,24800.0
2009-06-19 13:35:00,32.05,32.06,32.01,32.02,17600.0,17.5114,17.5169,17.4896,17.4951,17600.0
2009-06-19 13:40:00,32.02,32.03,32.01,32.02,9600.0,17.4951,17.5005,17.4896,17.4951,9600.0
2009-06-19 13:45:00,32.02,32.02,31.95,31.99,22500.0,17.4951,17.4951,17.4568,17.4787,22500.0
2009-06-19 13:50:00,31.98,31.99,31.98,31.99,12500.0,17.4732,17.4787,17.4732,17.4787,12500.0
2009-06-19 13:55:00,31.98,32.0,31.96,31.97,16900.0,17.4732,17.4841,17.4623,17.4677,16900.0
2009-06-19 14:00:00,31.97,31.99,31.97,31.98,13100.0,17.4677,17.4787,17.4677,17.4732,13100.0
2009-06-19 14:05:00,31.98,31.99,31.94,31.99,25900.0,17.4732,17.4787,17.4513,17.4787,25900.0
2009-06-19 14:10:00,31.99,32.02,31.96,31.99,44000.0,17.4787,17.4951,17.4623,17.4787,44000.0
2009-06-19 14:15:00,31.97,32.01,31.96,31.97,36700.0,17.4677,17.4896,17.4623,17.4677,36700.0
2009-06-19 14:20:00,31.98,32.01,31.97,31.97,24200.0,17.4732,17.4896,17.4677,17.4677,24200.0
2009-06-19 14:25:00,31.98,32.0,31.96,31.97,22100.0,17.4732,17.4841,17.4623,17.4677,22100.0
2009-06-19 14:30:00,31.97,32.01,31.95,32.01,22300.0,17.4677,17.4896,17.4568,17.4896,22300.0
2009-06-19 14:35:00,32.0,32.01,31.98,32.01,20500.0,17.4841,17.4896,17.4732,17.4896,20500.0
2009-06-19 14:40:00,32.0,32.03,32.0,32.03,14700.0,17.4841,17.5005,17.4841,17.5005,14700.0
2009-06-19 14:45:00,32.03,32.03,31.96,31.99,37900.0,17.5005,17.5005,17.4623,17.4787,37900.0
2009-06-19 14:50:00,31.98,31.99,31.95,31.96,18600.0,17.4732,17.4787,17.4568,17.4623,18600.0
2009-06-19 14:55:00,31.95,32.0,31.94,32.0,49900.0,17.4568,17.4841,17.4513,17.4841,49900.0
2009-06-19 15:00:00,31.99,31.99,31.95,31.96,31600.0,17.4787,17.4787,17.4568,17.4623,31600.0
2009-06-19 15:05:00,31.96,31.96,31.91,31.96,26500.0,17.4623,17.4623,17.4349,17.4623,26500.0
2009-06-19 15:10:00,31.95,31.96,31.93,31.94,21100.0,17.4568,17.4623,17.4459,17.4513,21100.0
2009-06-19 15:15:00,31.95,32.01,31.94,32.0,39300.0,17.4568,17.4896,17.4513,17.4841,39300.0
2009-06-19 15:20:00,32.0,32.03,31.99,32.02,29700.0,17.4841,17.5005,17.4787,17.4951,29700.0
2009-06-19 15:25:00,32.02,32.09,32.0,32.06,65800.0,17.4951,17.5333,17.4841,17.5169,65800.0
2009-06-19 15:30:00,32.07,32.1,32.04,32.06,59200.0,17.5224,17.5388,17.506,17.5169,59200.0
2009-06-19 15:35:00,32.06,32.06,32.03,32.04,47800.0,17.5169,17.5169,17.5005,17.506,47800.0
2009-06-19 15:40:00,32.04,32.09,32.04,32.07,95400.0,17.506,17.5333,17.506,17.5224,95400.0
2009-06-19 15:45:00,32.07,32.07,31.99,32.01,64900.0,17.5224,17.5224,17.4787,17.4896,64900.0
2009-06-19 15:50:00,32.01,32.01,31.93,31.93,104600.0,17.4896,17.4896,17.4459,17.4459,104600.0
2009-06-19 15:55:00,31.94,31.95,31.88,31.9,270800.0,17.4513,17.4568,17.4186,17.4295,270800.0
2009-06-22 09:30:00,31.61,31.83,31.47,31.82,30800.0,17.271,17.3912,17.1945,17.3858,30800.0
2009-06-22 09:35:00,31.81,31.86,31.69,31.79,36800.0,17.3803,17.4076,17.3147,17.3694,36800.0
2009-06-22 09:40:00,31.81,31.9,31.75,31.9,20000.0,17.3803,17.4295,17.3475,17.4295,20000.0
2009-06-22 09:45:00,31.89,31.94,31.87,31.94,17500.0,17.424,17.4513,17.4131,17.4513,17500.0
2009-06-22 09:50:00,31.94,31.95,31.88,31.93,24200.0,17.4513,17.4568,17.4186,17.4459,24200.0
2009-06-22 09:55:00,31.93,31.93,31.83,31.92,31300.0,17.4459,17.4459,17.3912,17.4404,31300.0
2009-06-22 10:00:00,31.9,31.97,31.86,31.95,29100.0,17.4295,17.4677,17.4076,17.4568,29100.0
2009-06-22 10:05:00,31.95,31.99,31.94,31.99,18100.0,17.4568,17.4787,17.4513,17.4787,18100.0
2009-06-22 10:10:00,31.98,32.04,31.92,32.0,62700.0,17.4732,17.506,17.4404,17.4841,62700.0
2009-06-22 10:15:00,31.99,31.99,31.92,31.94,39400.0,17.4787,17.4787,17.4404,17.4513,39400.0
2009-06-22 10:20:00,31.94,32.18,31.94,32.18,34500.0,17.4513,17.5825,17.4513,17.5825,34500.0
2009-06-22 10:25:00,32.2,32.29,32.2,32.29,28100.0,17.5934,17.6426,17.5934,17.6426,28100.0
2009-06-22 10:30:00,32.29,32.29,32.24,32.29,32500.0,17.6426,17.6426,17.6153,17.6426,32500.0
2009-06-22 10:35:00,32.29,32.33,32.29,32.33,40800.0,17.6426,17.6644,17.6426,17.6644,40800.0
2009-06-22 10:40:00,32.32,32.35,32.29,32.29,35600.0,17.659,17.6754,17.6426,17.6426,35600.0
2009-06-22 10:45:00,32.29,32.32,32.25,32.29,66200.0,17.6426,17.659,17.6207,17.6426,66200.0
2009-06-22 10:50:00,32.29,32.3,32.26,32.26,26000.0,17.6426,17.648,17.6262,17.6262,26000.0
2009-06-22 10:55:00,32.26,32.27,32.23,32.24,18800.0,17.6262,17.6316,17.6098,17.6153,18800.0
2009-06-22 11:00:00,32.24,32.24,32.19,32.21,31900.0,17.6153,17.6153,17.5879,17.5989,31900.0
2009-06-22 11:05:00,32.22,32.27,32.16,32.18,53100.0,17.6043,17.6316,17.5715,17.5825,53100.0
2009-06-22 11:10:00,32.15,32.2,32.14,32.15,48200.0,17.5661,17.5934,17.5606,17.5661,48200.0
2009-06-22 11:15:00,32.15,32.15,32.05,32.07,30600.0,17.5661,17.5661,17.5114,17.5224,30600.0
2009-06-22 11:20:00,32.06,32.08,32.05,32.08,37100.0,17.5169,17.5278,17.5114,17.5278,37100.0
2009-06-22 11:25:00,32.08,32.11,32.08,32.1,82600.0,17.5278,17.5442,17.5278,17.5388,82600.0
2009-06-22 11:30:00,32.1,32.13,32.09,32.11,37300.0,17.5388,17.5552,17.5333,17.5442,37300.0
2009-06-22 11:35:00,32.11,32.12,32.07,32.07,35200.0,17.5442,17.5497,17.5224,17.5224,35200.0
2009-06-22 11:40:00,32.06,32.08,32.03,32.03,25300.0,17.5169,17.5278,17.5005,17.5005,25300.0
2009-06-22 11:45:00,32.03,32.06,31.97,31.98,37500.0,17.5005,17.5169,17.4677,17.4732,37500.0
2009-06-22 11:50:00,31.98,32.03,31.96,31.97,50100.0,17.4732,17.5005,17.4623,17.4677,50100.0
2009-06-22 11:55:00,31.96,31.97,31.85,31.87,60700.0,17.4623,17.4677,17.4022,17.4131,60700.0
2009-06-22 12:00:00,31.87,31.94,31.83,31.92,66200.0,17.4131,17.4513,17.3912,17.4404,66200.0
2009-06-22 12:05:00,31.92,31.95,31.88,31.94,30800.0,17.4404,17.4568,17.4186,17.4513,30800.0
2009-06-22 12:10:00,31.94,32.01,31.93,32.0,19000.0,17.4513,17.4896,17.4459,17.4841,19000.0
2009-06-22 12:15:00,32.0,32.02,31.98,31.98,20300.0,17.4841,17.4951,17.4732,17.4732,20300.0
2009-06-22 12:20:00,31.99,32.03,31.97,31.97,34300.0,17.4787,17.5005,17.4677,17.4677,34300.0
2009-06-22 12:25:00,31.96,32.1,31.96,32.07,109800.0,17.4623,17.5388,17.4623,17.5224,109800.0
2009-06-22 12:30:00,32.07,32.09,32.06,32.06,21200.0,17.5224,17.5333,17.5169,17.5169,21200.0
2009-06-22 12:35:00,32.06,32.12,32.02,32.02,27100.0,17.5169,17.5497,17.4951,17.4951,27100.0
2009-06-22 12:40:00,32.02,32.08,32.02,32.04,17300.0,17.4951,17.5278,17.4951,17.506,17300.0
2009-06-22 12:45:00,32.05,32.06,32.02,32.03,28900.0,17.5114,17.5169,17.4951,17.5005,28900.0
2009-06-22 12:50:00,32.03,32.05,32.01,32.04,24500.0,17.5005,17.5114,17.4896,17.506,24500.0
2009-06-22 12:55:00,32.05,32.12,32.05,32.1,24900.0,17.5114,17.5497,17.5114,17.5388,24900.0
2009-06-22 13:00:00,32.09,32.1,32.0,32.0,31700.0,17.5333,17.5388,17.4841,17.4841,31700.0
2009-06-22 13:05:00,32.0,32.02,31.97,31.99,35500.0,17.4841,17.4951,17.4677,17.4787,35500.0
2009-06-22 13:10:00,32.0,32.0,31.88,31.91,41400.0,17.4841,17.4841,17.4186,17.4349,41400.0
2009-06-22 13:15:00,31.88,31.91,31.86,31.88,30600.0,17.4186,17.4349,17.4076,17.4186,30600.0
2009-06-22 13:20:00,31.88,31.89,31.85,31.85,17200.0,17.4186,17.424,17.4022,17.4022,17200.0
2009-06-22 13:25:00,31.85,31.85,31.77,31.81,31700.0,17.4022,17.4022,17.3585,17.3803,31700.0
2009-06-22 13:30:00,31.81,31.88,31.81,31.87,14400.0,17.3803,17.4186,17.3803,17.4131,14400.0
2009-06-22 13:35:00,31.87,31.92,31.87,31.9,15600.0,17.4131,17.4404,17.4131,17.4295,15600.0
2009-06-22 13:40:00,31.91,31.95,31.91,31.94,16000.0,17.4349,17.4568,17.4349,17.4513,16000.0
2009-06-22 13:45:00,31.93,31.95,31.91,31.95,23300.0,17.4459,17.4568,17.4349,17.4568,23300.0
2009-06-22 13:50:00,31.95,31.96,31.94,31.95,9500.0,17.4568,17.4623,17.4513,17.4568,9500.0
2009-06-22 13:55:00,31.95,31.97,31.94,31.96,33000.0,17.4568,17.4677,17.4513,17.4623,33000.0
2009-06-22 14:00:00,31.95,31.95,31.89,31.93,43200.0,17.4568,17.4568,17.424,17.4459,43200.0
2009-06-22 14:05:00,31.93,31.95,31.91,31.92,32200.0,17.4459,17.4568,17.4349,17.4404,32200.0
2009-06-22 14:10:00,31.93,31.95,31.9,31.92,31100.0,17.4459,17.4568,17.4295,17.4404,31100.0
2009-06-22 14:15:00,31.93,31.96,31.92,31.94,38800.0,17.4459,17.4623,17.4404,17.4513,38800.0
2009-06-22 14:20:00,31.94,31.95,31.92,31.94,31600.0,17.4513,17.4568,17.4404,17.4513,31600.0
2009-06-22 14:25:00,31.95,31.97,31.92,31.93,40600.0,17.4568,17.4677,17.4404,17.4459,40600.0
2009-06-22 14:30:00,31.92,31.96,31.9,31.94,32500.0,17.4404,17.4623,17.4295,17.4513,32500.0
2009-06-22 14:35:00,31.95,32.04,31.94,32.0,38600.0,17.4568,17.506,17.4513,17.4841,38600.0
2009-06-22 14:40:00,32.0,32.01,31.98,32.01,30500.0,17.4841,17.4896,17.4732,17.4896,30500.0
2009-06-22 14:45:00,32.01,32.01,31.97,31.99,26400.0,17.4896,17.4896,17.4677,17.4787,26400.0
2009-06-22 14:50:00,32.0,32.04,31.99,32.03,33300.0,17.4841,17.506,17.4787,17.5005,33300.0
2009-06-22 14:55:00,32.04,32.08,32.02,32.08,32900.0,17.506,17.5278,17.4951,17.5278,32900.0
2009-06-22 15:00:00,32.08,32.13,32.08,32.1,66700.0,17.5278,17.5552,17.5278,17.5388,66700.0
2009-06-22 15:05:00,32.1,32.16,32.1,32.16,73400.0,17.5388,17.5715,17.5388,17.5715,73400.0
2009-06-22 15:10:00,32.15,32.16,32.1,32.13,58800.0,17.5661,17.5715,17.5388,17.5552,58800.0
2009-06-22 15:15:00,32.12,32.16,32.08,32.16,79100.0,17.5497,17.5715,17.5278,17.5715,79100.0
2009-06-22 15:20:00,32.15,32.18,32.11,32.15,54100.0,17.5661,17.5825,17.5442,17.5661,54100.0
2009-06-22 15:25:00,32.15,32.16,32.08,32.12,59400.0,17.5661,17.5715,17.5278,17.5497,59400.0
2009-06-22 15:30:00,32.12,32.15,32.08,32.12,58400.0,17.5497,17.5661,17.5278,17.5497,58400.0
2009-06-22 15:35:00,32.12,32.18,32.11,32.17,47900.0,17.5497,17.5825,17.5442,17.577,47900.0
2009-06-22 15:40:00,32.17,32.18,32.02,32.04,69300.0,17.577,17.5825,17.4951,17.506,69300.0
2009-06-22 15:45:00,32.04,32.13,32.04,32.09,52900.0,17.506,17.5552,17.506,17.5333,52900.0
2009-06-22 15:50:00,32.08,32.08,31.97,32.03,73700.0,17.5278,17.5278,17.4677,17.5005,73700.0
2009-06-22 15:55:00,32.03,32.05,31.93,31.93,97200.0,17.5005,17.5114,17.4459,17.4459,97200.0
2009-06-23 09:30:00,32.01,32.01,31.57,31.7,50900.0,17.4896,17.4896,17.2492,17.3202,50900.0
2009-06-23 09:35:00,31.69,31.7,31.54,31.61,33700.0,17.3147,17.3202,17.2328,17.271,33700.0
2009-06-23 09:40:00,31.61,31.74,31.58,31.74,25900.0,17.271,17.3421,17.2546,17.3421,25900.0
2009-06-23 09:45:00,31.73,31.77,31.68,31.7,30600.0,17.3366,17.3585,17.3093,17.3202,30600.0
2009-06-23 09:50:00,31.7,31.7,31.55,31.64,37900.0,17.3202,17.3202,17.2383,17.2874,37900.0
2009-06-23 09:55:00,31.67,31.68,31.55,31.64,65400.0,17.3038,17.3093,17.2383,17.2874,65400.0
2009-06-23 10:00:00,31.64,31.64,31.47,31.56,46000.0,17.2874,17.2874,17.1945,17.2437,46000.0
2009-06-23 10:05:00,31.55,31.59,31.43,31.54,23900.0,17.2383,17.2601,17.1727,17.2328,23900.0
2009-06-23 10:10:00,31.55,31.63,31.54,31.62,26200.0,17.2383,17.282,17.2328,17.2765,26200.0
2009-06-23 10:15:00,31.62,31.62,31.51,31.55,23000.0,17.2765,17.2765,17.2164,17.2383,23000.0
2009-06-23 10:20:00,31.54,31.65,31.5,31.65,27700.0,17.2328,17.2929,17.2109,17.2929,27700.0
2009-06-23 10:25:00,31.65,31.68,31.63,31.68,19900.0,17.2929,17.3093,17.282,17.3093,19900.0
2009-06-23 10:30:00,31.69,31.75,31.6,31.64,45200.0,17.3147,17.3475,17.2656,17.2874,45200.0
2009-06-23 10:35:00,31.63,31.67,31.52,31.58,51300.0,17.282,17.3038,17.2219,17.2546,51300.0
2009-06-23 10:40:00,31.58,31.61,31.54,31.61,33900.0,17.2546,17.271,17.2328,17.271,33900.0
2009-06-23 10:45:00,31.62,31.73,31.61,31.73,34400.0,17.2765,17.3366,17.271,17.3366,34400.0
2009-06-23 10:50:00,31.72,31.8,31.72,31.78,47200.0,17.3311,17.3748,17.3311,17.3639,47200.0
2009-06-23 10:55:00,31.77,31.91,31.77,31.86,41300.0,17.3585,17.4349,17.3585,17.4076,41300.0
2009-06-23 11:00:00,31.85,31.92,31.84,31.87,36400.0,17.4022,17.4404,17.3967,17.4131,36400.0
2009-06-23 11:05:00,31.88,31.92,31.83,31.9,49900.0,17.4186,17.4404,17.3912,17.4295,49900.0
2009-06-23 11:10:00,31.9,31.99,31.9,31.99,21900.0,17.4295,17.4787,17.4295,17.4787,21900.0
2009-06-23 11:15:00,31.98,32.01,31.9,31.98,59800.0,17.4732,17.4896,17.4295,17.4732,59800.0
2009-06-23 11:20:00,31.98,32.01,31.92,32.0,27000.0,17.4732,17.4896,17.4404,17.4841,27000.0
2009-06-23 11:25:00,32.0,32.0,31.92,31.92,32900.0,17.4841,17.4841,17.4404,17.4404,32900.0
2009-06-23 11:30:00,31.91,31.92,31.85,31.91,59000.0,17.4349,17.4404,17.4022,17.4349,59000.0
2009-06-23 11:35:00,31.91,31.93,31.86,31.88,23800.0,17.4349,17.4459,17.4076,17.4186,23800.0
2009-06-23 11:40:00,31.88,31.88,31.84,31.85,15900.0,17.4186,17.4186,17.3967,17.4022,15900.0
2009-06-23 11:45:00,31.85,31.87,31.8,31.81,24400.0,17.4022,17.4131,17.3748,17.3803,24400.0
2009-06-23 11:50:00,31.81,31.83,31.77,31.79,20900.0,17.3803,17.3912,17.3585,17.3694,20900.0
2009-06-23 11:55:00,31.77,31.77,31.73,31.74,23900.0,17.3585,17.3585,17.3366,17.3421,23900.0
2009-06-23 12:00:00,31.73,31.74,31.69,31.69,13900.0,17.3366,17.3421,17.3147,17.3147,13900.0
2009-06-23 12:05:00,31.7,31.72,31.7,31.7,13100.0,17.3202,17.3311,17.3202,17.3202,13100.0
2009-06-23 12:10:00,31.7,31.71,31.63,31.64,25600.0,17.3202,17.3257,17.282,17.2874,25600.0
2009-06-23 12:15:00,31.63,31.64,31.63,31.64,8500.0,17.282,17.2874,17.282,17.2874,8500.0
2009-06-23 12:20:00,31.64,31.64,31.57,31.6,31100.0,17.2874,17.2874,17.2492,17.2656,31100.0
2009-06-23 12:25:00,31.6,31.63,31.59,31.61,38400.0,17.2656,17.282,17.2601,17.271,38400.0
2009-06-23 12:30:00,31.62,31.63,31.53,31.56,30800.0,17.2765,17.282,17.2273,17.2437,30800.0
2009-06-23 12:35:00,31.56,31.57,31.53,31.54,38400.0,17.2437,17.2492,17.2273,17.2328,38400.0
2009-06-23 12:40:00,31.54,31.59,31.53,31.56,32600.0,17.2328,17.2601,17.2273,17.2437,32600.0
2009-06-23 12:45:00,31.57,31.59,31.56,31.58,18700.0,17.2492,17.2601,17.2437,17.2546,18700.0
2009-06-23 12:50:00,31.58,31.61,31.53,31.53,24900.0,17.2546,17.271,17.2273,17.2273,24900.0
2009-06-23 12:55:00,31.53,31.62,31.5,31.59,43300.0,17.2273,17.2765,17.2109,17.2601,43300.0
2009-06-23 13:00:00,31.58,31.65,31.55,31.62,47200.0,17.2546,17.2929,17.2383,17.2765,47200.0
2009-06-23 13:05:00,31.61,31.63,31.55,31.61,44700.0,17.271,17.282,17.2383,17.271,44700.0
2009-06-23 13:10:00,31.61,31.67,31.6,31.62,18300.0,17.271,17.3038,17.2656,17.2765,18300.0
2009-06-23 13:15:00,31.61,31.65,31.58,31.65,31100.0,17.271,17.2929,17.2546,17.2929,31100.0
2009-06-23 13:20:00,31.66,31.66,31.6,31.6,19000.0,17.2984,17.2984,17.2656,17.2656,19000.0
2009-06-23 13:25:00,31.6,31.63,31.59,31.6,20200.0,17.2656,17.282,17.2601,17.2656,20200.0
2009-06-23 13:30:00,31.6,31.61,31.6,31.6,3100.0,17.2656,17.271,17.2656,17.2656,3100.0
2009-06-23 13:35:00,31.6,31.64,31.6,31.63,6600.0,17.2656,17.2874,17.2656,17.282,6600.0
2009-06-23 13:40:00,31.64,31.65,31.6,31.65,16800.0,17.2874,17.2929,17.2656,17.2929,16800.0
2009-06-23 13:45:00,31.66,31.72,31.66,31.72,12300.0,17.2984,17.3311,17.2984,17.3311,12300.0
2009-06-23 13:50:00,31.72,31.76,31.69,31.69,25100.0,17.3311,17.353,17.3147,17.3147,25100.0
2009-06-23 13:55:00,31.69,31.69,31.66,31.67,18300.0,17.3147,17.3147,17.2984,17.3038,18300.0
2009-06-23 14:00:00,31.67,31.7,31.66,31.69,14700.0,17.3038,17.3202,17.2984,17.3147,14700.0
2009-06-23 14:05:00,31.69,31.72,31.69,31.7,16200.0,17.3147,17.3311,17.3147,17.3202,16200.0
2009-06-23 14:10:00,31.7,31.75,31.7,31.72,16900.0,17.3202,17.3475,17.3202,17.3311,16900.0
2009-06-23 14:15:00,31.72,31.77,31.72,31.75,19100.0,17.3311,17.3585,17.3311,17.3475,19100.0
2009-06-23 14:20:00,31.76,31.76,31.73,31.73,18800.0,17.353,17.353,17.3366,17.3366,18800.0
2009-06-23 14:25:00,31.73,31.77,31.72,31.74,101700.0,17.3366,17.3585,17.3311,17.3421,101700.0
2009-06-23 14:30:00,31.74,31.76,31.72,31.72,44800.0,17.3421,17.353,17.3311,17.3311,44800.0
2009-06-23 14:35:00,31.72,31.75,31.69,31.7,39900.0,17.3311,17.3475,17.3147,17.3202,39900.0
2009-06-23 14:40:00,31.7,31.7,31.65,31.69,33500.0,17.3202,17.3202,17.2929,17.3147,33500.0
2009-06-23 14:45:00,31.69,31.72,31.68,31.71,16500.0,17.3147,17.3311,17.3093,17.3257,16500.0
2009-06-23 14:50:00,31.71,31.76,31.7,31.75,20800.0,17.3257,17.353,17.3202,17.3475,20800.0
2009-06-23 14:55:00,31.75,31.77,31.74,31.75,42300.0,17.3475,17.3585,17.3421,17.3475,42300.0
2009-06-23 15:00:00,31.75,31.76,31.72,31.74,24400.0,17.3475,17.353,17.3311,17.3421,24400.0
2009-06-23 15:05:00,31.74,31.75,31.72,31.73,30900.0,17.3421,17.3475,17.3311,17.3366,30900.0
2009-06-23 15:10:00,31.74,31.78,31.71,31.78,36700.0,17.3421,17.3639,17.3257,17.3639,36700.0
2009-06-23 15:15:00,31.78,31.81,31.75,31.77,56700.0,17.3639,17.3803,17.3475,17.3585,56700.0
2009-06-23 15:20:00,31.77,31.81,31.75,31.75,36600.0,17.3585,17.3803,17.3475,17.3475,36600.0
2009-06-23 15:25:00,31.76,31.83,31.76,31.83,41000.0,17.353,17.3912,17.353,17.3912,41000.0
2009-06-23 15:30:00,31.82,31.82,31.72,31.81,88000.0,17.3858,17.3858,17.3311,17.3803,88000.0
2009-06-23 15:35:00,31.81,31.86,31.78,31.85,75200.0,17.3803,17.4076,17.3639,17.4022,75200.0
2009-06-23 15:40:00,31.84,31.91,31.84,31.88,126000.0,17.3967,17.4349,17.3967,17.4186,126000.0
2009-06-23 15:45:00,31.88,31.88,31.85,31.88,92600.0,17.4186,17.4186,17.4022,17.4186,92600.0
2009-06-23 15:50:00,31.88,31.88,31.79,31.8,98500.0,17.4186,17.4186,17.3694,17.3748,98500.0
2009-06-23 15:55:00,31.8,31.81,31.72,31.73,173500.0,17.3748,17.3803,17.3311,17.3366,173500.0
2009-06-24 09:30:00,31.87,31.94,31.69,31.79,21500.0,17.4131,17.4513,17.3147,17.3694,21500.0
2009-06-24 09:35:00,31.81,31.87,31.7,31.73,22700.0,17.3803,17.4131,17.3202,17.3366,22700.0
2009-06-24 09:40:00,31.75,31.78,31.7,31.71,21300.0,17.3475,17.3639,17.3202,17.3257,21300.0
2009-06-24 09:45:00,31.72,31.81,31.7,31.79,25200.0,17.3311,17.3803,17.3202,17.3694,25200.0
2009-06-24 09:50:00,31.79,31.9,31.79,31.88,16600.0,17.3694,17.4295,17.3694,17.4186,16600.0
2009-06-24 09:55:00,31.88,31.9,31.85,31.88,7400.0,17.4186,17.4295,17.4022,17.4186,7400.0
2009-06-24 10:00:00,31.89,31.92,31.8,31.88,37200.0,17.424,17.4404,17.3748,17.4186,37200.0
2009-06-24 10:05:00,31.88,31.88,31.82,31.87,37300.0,17.4186,17.4186,17.3858,17.4131,37300.0
2009-06-24 10:10:00,31.86,31.99,31.86,31.98,32100.0,17.4076,17.4787,17.4076,17.4732,32100.0
2009-06-24 10:15:00,31.97,31.98,31.92,31.93,10400.0,17.4677,17.4732,17.4404,17.4459,10400.0
2009-06-24 10:20:00,31.95,31.95,31.83,31.83,24900.0,17.4568,17.4568,17.3912,17.3912,24900.0
2009-06-24 10:25:00,31.84,31.94,31.83,31.94,20300.0,17.3967,17.4513,17.3912,17.4513,20300.0
2009-06-24 10:30:00,31.93,32.01,31.92,32.0,33500.0,17.4459,17.4896,17.4404,17.4841,33500.0
2009-06-24 10:35:00,32.0,32.0,31.97,31.99,10500.0,17.4841,17.4841,17.4677,17.4787,10500.0
2009-06-24 10:40:00,31.99,31.99,31.94,31.99,15300.0,17.4787,17.4787,17.4513,17.4787,15300.0
2009-06-24 10:45:00,31.99,32.0,31.96,31.99,18200.0,17.4787,17.4841,17.4623,17.4787,18200.0
2009-06-24 10:50:00,31.99,32.0,31.94,31.96,14000.0,17.4787,17.4841,17.4513,17.4623,14000.0
2009-06-24 10:55:00,31.96,31.98,31.89,31.89,30100.0,17.4623,17.4732,17.424,17.424,30100.0
2009-06-24 11:00:00,31.89,31.89,31.86,31.87,9200.0,17.424,17.424,17.4076,17.4131,9200.0
2009-06-24 11:05:00,31.86,31.89,31.82,31.89,18500.0,17.4076,17.424,17.3858,17.424,18500.0
2009-06-24 11:10:00,31.88,31.96,31.88,31.96,12400.0,17.4186,17.4623,17.4186,17.4623,12400.0
2009-06-24 11:15:00,31.95,31.99,31.91,31.93,18500.0,17.4568,17.4787,17.4349,17.4459,18500.0
2009-06-24 11:20:00,31.92,31.96,31.92,31.96,8000.0,17.4404,17.4623,17.4404,17.4623,8000.0
2009-06-24 11:25:00,31.96,32.01,31.96,32.0,22500.0,17.4623,17.4896,17.4623,17.4841,22500.0
2009-06-24 11:30:00,32.0,32.03,31.98,32.0,43400.0,17.4841,17.5005,17.4732,17.4841,43400.0
2009-06-24 11:35:00,32.0,32.01,31.96,31.96,9400.0,17.4841,17.4896,17.4623,17.4623,9400.0
2009-06-24 11:40:00,31.95,31.97,31.93,31.94,14500.0,17.4568,17.4677,17.4459,17.4513,14500.0
2009-06-24 11:45:00,31.94,31.95,31.93,31.95,7800.0,17.4513,17.4568,17.4459,17.4568,7800.0
2009-06-24 11:50:00,31.95,31.98,31.95,31.96,11800.0,17.4568,17.4732,17.4568,17.4623,11800.0
2009-06-24 11:55:00,31.95,31.97,31.95,31.96,9600.0,17.4568,17.4677,17.4568,17.4623,9600.0
2009-06-24 12:00:00,31.96,32.0,31.96,32.0,8800.0,17.4623,17.4841,17.4623,17.4841,8800.0
2009-06-24 12:05:00,31.99,32.01,31.98,32.01,13100.0,17.4787,17.4896,17.4732,17.4896,13100.0
2009-06-24 12:10:00,32.01,32.01,31.99,32.0,9800.0,17.4896,17.4896,17.4787,17.4841,9800.0
2009-06-24 12:15:00,31.99,32.0,31.95,31.96,17700.0,17.4787,17.4841,17.4568,17.4623,17700.0
2009-06-24 12:20:00,31.96,31.99,31.96,31.98,9800.0,17.4623,17.4787,17.4623,17.4732,9800.0
2009-06-24 12:25:00,31.98,32.02,31.98,32.01,10600.0,17.4732,17.4951,17.4732,17.4896,10600.0
2009-06-24 12:30:00,32.02,32.02,31.98,31.98,15700.0,17.4951,17.4951,17.4732,17.4732,15700.0
2009-06-24 12:35:00,31.99,31.99,31.93,31.94,10400.0,17.4787,17.4787,17.4459,17.4513,10400.0
2009-06-24 12:40:00,31.94,31.94,31.86,31.86,22700.0,17.4513,17.4513,17.4076,17.4076,22700.0
2009-06-24 12:45:00,31.86,31.88,31.85,31.85,13000.0,17.4076,17.4186,17.4022,17.4022,13000.0
2009-06-24 12:50:00,31.86,31.89,31.86,31.89,6200.0,17.4076,17.424,17.4076,17.424,6200.0
2009-06-24 12:55:00,31.88,31.91,31.88,31.89,9300.0,17.4186,17.4349,17.4186,17.424,9300.0
2009-06-24 13:00:00,31.88,31.93,31.88,31.91,39900.0,17.4186,17.4459,17.4186,17.4349,39900.0
2009-06-24 13:05:00,31.91,31.93,31.91,31.92,15000.0,17.4349,17.4459,17.4349,17.4404,15000.0
2009-06-24 13:10:00,31.91,31.93,31.91,31.92,9500.0,17.4349,17.4459,17.4349,17.4404,9500.0
2009-06-24 13:15:00,31.93,31.94,31.89,31.89,22200.0,17.4459,17.4513,17.424,17.424,22200.0
2009-06-24 13:20:00,31.88,31.89,31.86,31.87,9900.0,17.4186,17.424,17.4076,17.4131,9900.0
2009-06-24 13:25:00,31.86,31.87,31.85,31.86,9100.0,17.4076,17.4131,17.4022,17.4076,9100.0
2009-06-24 13:30:00,31.87,31.88,31.85,31.87,17000.0,17.4131,17.4186,17.4022,17.4131,17000.0
2009-06-24 13:35:00,31.88,31.91,31.87,31.9,20900.0,17.4186,17.4349,17.4131,17.4295,20900.0
2009-06-24 13:40:00,31.9,31.92,31.89,31.89,16200.0,17.4295,17.4404,17.424,17.424,16200.0
2009-06-24 13:45:00,31.89,31.89,31.85,31.86,29400.0,17.424,17.424,17.4022,17.4076,29400.0
2009-06-24 13:50:00,31.88,31.92,31.88,31.88,33400.0,17.4186,17.4404,17.4186,17.4186,33400.0
2009-06-24 13:55:00,31.88,31.92,31.88,31.91,25400.0,17.4186,17.4404,17.4186,17.4349,25400.0
2009-06-24 14:00:00,31.9,31.91,31.89,31.89,19300.0,17.4295,17.4349,17.424,17.424,19300.0
2009-06-24 14:05:00,31.89,31.93,31.89,31.92,22700.0,17.424,17.4459,17.424,17.4404,22700.0
2009-06-24 14:10:00,31.92,31.92,31.84,31.85,9500.0,17.4404,17.4404,17.3967,17.4022,9500.0
2009-06-24 14:15:00,31.85,31.92,31.7,31.74,55800.0,17.4022,17.4404,17.3202,17.3421,55800.0
2009-06-24 14:20:00,31.73,31.9,31.71,31.84,42800.0,17.3366,17.4295,17.3257,17.3967,42800.0
2009-06-24 14:25:00,31.85,31.9,31.77,31.82,48700.0,17.4022,17.4295,17.3585,17.3858,48700.0
2009-06-24 14:30:00,31.81,31.84,31.65,31.73,50000.0,17.3803,17.3967,17.2929,17.3366,50000.0
2009-06-24 14:35:00,31.73,31.73,31.51,31.56,46700.0,17.3366,17.3366,17.2164,17.2437,46700.0
2009-06-24 14:40:00,31.55,31.63,31.54,31.6,73600.0,17.2383,17.282,17.2328,17.2656,73600.0
2009-06-24 14:45:00,31.59,31.66,31.54,31.55,54500.0,17.2601,17.2984,17.2328,17.2383,54500.0
2009-06-24 14:50:00,31.54,31.72,31.54,31.7,28800.0,17.2328,17.3311,17.2328,17.3202,28800.0
2009-06-24 14:55:00,31.72,31.79,31.7,31.73,26700.0,17.3311,17.3694,17.3202,17.3366,26700.0
2009-06-24 15:00:00,31.74,31.8,31.7,31.77,51200.0,17.3421,17.3748,17.3202,17.3585,51200.0
2009-06-24 15:05:00,31.76,31.76,31.54,31.65,85700.0,17.353,17.353,17.2328,17.2929,85700.0
2009-06-24 15:10:00,31.65,31.69,31.58,31.69,48900.0,17.2929,17.3147,17.2546,17.3147,48900.0
2009-06-24 15:15:00,31.7,31.7,31.57,31.62,55200.0,17.3202,17.3202,17.2492,17.2765,55200.0
2009-06-24 15:20:00,31.62,31.67,31.58,31.63,64100.0,17.2765,17.3038,17.2546,17.282,64100.0
2009-06-24 15:25:00,31.64,31.69,31.61,31.62,66400.0,17.2874,17.3147,17.271,17.2765,66400.0
2009-06-24 15:30:00,31.62,31.74,31.62,31.7,82400.0,17.2765,17.3421,17.2765,17.3202,82400.0
2009-06-24 15:35:00,31.7,31.72,31.62,31.67,105300.0,17.3202,17.3311,17.2765,17.3038,105300.0
2009-06-24 15:40:00,31.67,31.69,31.58,31.65,102900.0,17.3038,17.3147,17.2546,17.2929,102900.0
2009-06-24 15:45:00,31.65,31.78,31.65,31.71,81400.0,17.2929,17.3639,17.2929,17.3257,81400.0
2009-06-24 15:50:00,31.71,31.75,31.61,31.64,112000.0,17.3257,17.3475,17.271,17.2874,112000.0
2009-06-24 15:55:00,31.64,31.74,31.6,31.74,166000.0,17.2874,17.3421,17.2656,17.3421,166000.0
2009-06-25 09:30:00,31.64,31.86,31.56,31.56,25700.0,17.2874,17.4076,17.2437,17.2437,25700.0
2009-06-25 09:35:00,31.59,31.65,31.42,31.42,28400.0,17.2601,17.2929,17.1672,17.1672,28400.0
2009-06-25 09:40:00,31.4,31.52,31.39,31.49,29900.0,17.1563,17.2219,17.1508,17.2055,29900.0
2009-06-25 09:45:00,31.48,31.54,31.45,31.53,10700.0,17.2,17.2328,17.1836,17.2273,10700.0
2009-06-25 09:50:00,31.51,31.55,31.45,31.46,25100.0,17.2164,17.2383,17.1836,17.1891,25100.0
2009-06-25 09:55:00,31.45,31.5,31.43,31.49,47600.0,17.1836,17.2109,17.1727,17.2055,47600.0
2009-06-25 10:00:00,31.49,31.54,31.42,31.5,52900.0,17.2055,17.2328,17.1672,17.2109,52900.0
2009-06-25 10:05:00,31.5,31.53,31.42,31.53,31300.0,17.2109,17.2273,17.1672,17.2273,31300.0
2009-06-25 10:10:00,31.53,31.57,31.43,31.44,42200.0,17.2273,17.2492,17.1727,17.1782,42200.0
2009-06-25 10:15:00,31.46,31.57,31.45,31.54,18400.0,17.1891,17.2492,17.1836,17.2328,18400.0
2009-06-25 10:20:00,31.55,31.56,31.46,31.46,23800.0,17.2383,17.2437,17.1891,17.1891,23800.0
2009-06-25 10:25:00,31.47,31.58,31.41,31.55,53100.0,17.1945,17.2546,17.1618,17.2383,53100.0
2009-06-25 10:30:00,31.54,31.63,31.48,31.63,51700.0,17.2328,17.282,17.2,17.282,51700.0
2009-06-25 10:35:00,31.63,31.71,31.62,31.67,14200.0,17.282,17.3257,17.2765,17.3038,14200.0
2009-06-25 10:40:00,31.67,31.74,31.63,31.73,32500.0,17.3038,17.3421,17.282,17.3366,32500.0
2009-06-25 10:45:00,31.73,31.75,31.72,31.73,19900.0,17.3366,17.3475,17.3311,17.3366,19900.0
2009-06-25 10:50:00,31.72,31.78,31.7,31.78,24100.0,17.3311,17.3639,17.3202,17.3639,24100.0
2009-06-25 10:55:00,31.78,31.79,31.72,31.72,18600.0,17.3639,17.3694,17.3311,17.3311,18600.0
2009-06-25 11:00:00,31.72,31.72,31.63,31.68,16700.0,17.3311,17.3311,17.282,17.3093,16700.0
2009-06-25 11:05:00,31.68,31.68,31.6,31.6,16100.0,17.3093,17.3093,17.2656,17.2656,16100.0
2009-06-25 11:10:00,31.6,31.62,31.58,31.59,15200.0,17.2656,17.2765,17.2546,17.2601,15200.0
2009-06-25 11:15:00,31.58,31.61,31.54,31.57,22800.0,17.2546,17.271,17.2328,17.2492,22800.0
2009-06-25 11:20:00,31.57,31.69,31.56,31.66,18500.0,17.2492,17.3147,17.2437,17.2984,18500.0
2009-06-25 11:25:00,31.66,31.76,31.66,31.76,12100.0,17.2984,17.353,17.2984,17.353,12100.0
2009-06-25 11:30:00,31.75,31.8,31.73,31.79,27600.0,17.3475,17.3748,17.3366,17.3694,27600.0
2009-06-25 11:35:00,31.8,31.85,31.79,31.82,13400.0,17.3748,17.4022,17.3694,17.3858,13400.0
2009-06-25 11:40:00,31.82,31.93,31.82,31.9,28600.0,17.3858,17.4459,17.3858,17.4295,28600.0
2009-06-25 11:45:00,31.89,31.94,31.88,31.93,14300.0,17.424,17.4513,17.4186,17.4459,14300.0
2009-06-25 11:50:00,31.94,32.01,31.93,32.01,20100.0,17.4513,17.4896,17.4459,17.4896,20100.0
2009-06-25 11:55:00,32.01,32.06,32.0,32.05,62800.0,17.4896,17.5169,17.4841,17.5114,62800.0
2009-06-25 12:00:00,32.05,32.08,31.99,32.08,58300.0,17.5114,17.5278,17.4787,17.5278,58300.0
2009-06-25 12:05:00,32.08,32.08,31.98,31.99,63700.0,17.5278,17.5278,17.4732,17.4787,63700.0
2009-06-25 12:10:00,31.98,32.01,31.94,31.95,15900.0,17.4732,17.4896,17.4513,17.4568,15900.0
2009-06-25 12:15:00,31.95,32.01,31.94,32.01,18800.0,17.4568,17.4896,17.4513,17.4896,18800.0
2009-06-25 12:20:00,32.01,32.06,32.0,32.05,20600.0,17.4896,17.5169,17.4841,17.5114,20600.0
2009-06-25 12:25:00,32.05,32.06,31.97,32.06,40800.0,17.5114,17.5169,17.4677,17.5169,40800.0
2009-06-25 12:30:00,32.08,32.12,32.08,32.12,16600.0,17.5278,17.5497,17.5278,17.5497,16600.0
2009-06-25 12:35:00,32.12,32.14,32.1,32.11,14000.0,17.5497,17.5606,17.5388,17.5442,14000.0
2009-06-25 12:40:00,32.13,32.13,32.04,32.04,15500.0,17.5552,17.5552,17.506,17.506,15500.0
2009-06-25 12:45:00,32.04,32.06,32.01,32.02,24900.0,17.506,17.5169,17.4896,17.4951,24900.0
2009-06-25 12:50:00,32.02,32.04,32.01,32.04,19900.0,17.4951,17.506,17.4896,17.506,19900.0
2009-06-25 12:55:00,32.04,32.05,32.03,32.04,9900.0,17.506,17.5114,17.5005,17.506,9900.0
2009-06-25 13:00:00,32.04,32.09,32.03,32.09,27200.0,17.506,17.5333,17.5005,17.5333,27200.0
2009-06-25 13:05:00,32.08,32.18,32.07,32.15,40700.0,17.5278,17.5825,17.5224,17.5661,40700.0
2009-06-25 13:10:00,32.14,32.16,32.1,32.11,22200.0,17.5606,17.5715,17.5388,17.5442,22200.0
2009-06-25 13:15:00,32.11,32.2,32.08,32.17,44600.0,17.5442,17.5934,17.5278,17.577,44600.0
2009-06-25 13:20:00,32.18,32.2,32.16,32.2,22400.0,17.5825,17.5934,17.5715,17.5934,22400.0
2009-06-25 13:25:00,32.2,32.2,32.17,32.17,10800.0,17.5934,17.5934,17.577,17.577,10800.0
2009-06-25 13:30:00,32.18,32.22,32.17,32.2,23300.0,17.5825,17.6043,17.577,17.5934,23300.0
2009-06-25 13:35:00,32.21,32.21,32.15,32.16,30400.0,17.5989,17.5989,17.5661,17.5715,30400.0
2009-06-25 13:40:00,32.16,32.21,32.15,32.18,33700.0,17.5715,17.5989,17.5661,17.5825,33700.0
2009-06-25 13:45:00,32.19,32.22,32.19,32.22,22600.0,17.5879,17.6043,17.5879,17.6043,22600.0
2009-06-25 13:50:00,32.22,32.22,32.21,32.22,23900.0,17.6043,17.6043,17.5989,17.6043,23900.0
2009-06-25 13:55:00,32.22,32.23,32.19,32.22,34900.0,17.6043,17.6098,17.5879,17.6043,34900.0
2009-06-25 14:00:00,32.23,32.27,32.12,32.14,74100.0,17.6098,17.6316,17.5497,17.5606,74100.0
2009-06-25 14:05:00,32.14,32.17,32.12,32.12,36200.0,17.5606,17.577,17.5497,17.5497,36200.0
2009-06-25 14:10:00,32.11,32.13,32.11,32.12,11600.0,17.5442,17.5552,17.5442,17.5497,11600.0
2009-06-25 14:15:00,32.12,32.14,32.05,32.06,24900.0,17.5497,17.5606,17.5114,17.5169,24900.0
2009-06-25 14:20:00,32.07,32.14,32.07,32.14,18600.0,17.5224,17.5606,17.5224,17.5606,18600.0
2009-06-25 14:25:00,32.14,32.16,32.06,32.15,38500.0,17.5606,17.5715,17.5169,17.5661,38500.0
2009-06-25 14:30:00,32.14,32.17,32.06,32.07,22600.0,17.5606,17.577,17.5169,17.5224,22600.0
2009-06-25 14:35:00,32.08,32.11,32.03,32.04,53100.0,17.5278,17.5442,17.5005,17.506,53100.0
2009-06-25 14:40:00,32.06,32.08,31.99,32.06,58200.0,17.5169,17.5278,17.4787,17.5169,58200.0
2009-06-25 14:45:00,32.06,32.14,32.05,32.1,33500.0,17.5169,17.5606,17.5114,17.5388,33500.0
2009-06-25 14:50:00,32.09,32.11,32.07,32.11,21200.0,17.5333,17.5442,17.5224,17.5442,21200.0
2009-06-25 14:55:00,32.11,32.18,32.09,32.1,31700.0,17.5442,17.5825,17.5333,17.5388,31700.0
2009-06-25 15:00:00,32.09,32.11,32.06,32.09,28700.0,17.5333,17.5442,17.5169,17.5333,28700.0
2009-06-25 15:05:00,32.09,32.18,32.08,32.17,33600.0,17.5333,17.5825,17.5278,17.577,33600.0
2009-06-25 15:10:00,32.17,32.19,32.09,32.09,37600.0,17.577,17.5879,17.5333,17.5333,37600.0
2009-06-25 15:15:00,32.08,32.12,32.05,32.08,39800.0,17.5278,17.5497,17.5114,17.5278,39800.0
2009-06-25 15:20:00,32.09,32.1,32.04,32.08,33500.0,17.5333,17.5388,17.506,17.5278,33500.0
2009-06-25 15:25:00,32.07,32.14,32.06,32.13,29800.0,17.5224,17.5606,17.5169,17.5552,29800.0
2009-06-25 15:30:00,32.12,32.13,32.0,32.0,51200.0,17.5497,17.5552,17.4841,17.4841,51200.0
2009-06-25 15:35:00,32.0,32.04,31.93,31.99,57500.0,17.4841,17.506,17.4459,17.4787,57500.0
2009-06-25 15:40:00,31.98,31.99,31.88,31.95,118300.0,17.4732,17.4787,17.4186,17.4568,118300.0
2009-06-25 15:45:00,31.95,32.09,31.95,32.05,92900.0,17.4568,17.5333,17.4568,17.5114,92900.0
2009-06-25 15:50:00,32.04,32.05,31.93,31.99,83200.0,17.506,17.5114,17.4459,17.4787,83200.0
2009-06-25 15:55:00,31.98,32.05,31.97,32.05,166700.0,17.4732,17.5114,17.4677,17.5114,166700.0
2009-06-26 09:30:00,32.01,32.17,31.8,31.91,19400.0,17.4896,17.577,17.3748,17.4349,19400.0
2009-06-26 09:35:00,31.88,32.01,31.88,31.99,23200.0,17.4186,17.4896,17.4186,17.4787,23200.0
2009-06-26 09:40:00,32.02,32.06,31.94,31.99,22900.0,17.4951,17.5169,17.4513,17.4787,22900.0
2009-06-26 09:45:00,31.99,32.02,31.95,31.95,18900.0,17.4787,17.4951,17.4568,17.4568,18900.0
2009-06-26 09:50:00,31.95,31.95,31.76,31.83,24400.0,17.4568,17.4568,17.353,17.3912,24400.0
2009-06-26 09:55:00,31.83,31.86,31.8,31.81,12600.0,17.3912,17.4076,17.3748,17.3803,12600.0
2009-06-26 10:00:00,31.81,31.85,31.77,31.82,14900.0,17.3803,17.4022,17.3585,17.3858,14900.0
2009-06-26 10:05:00,31.82,31.89,31.78,31.89,17500.0,17.3858,17.424,17.3639,17.424,17500.0
2009-06-26 10:10:00,31.89,31.91,31.84,31.85,15100.0,17.424,17.4349,17.3967,17.4022,15100.0
2009-06-26 10:15:00,31.85,31.89,31.82,31.87,20200.0,17.4022,17.424,17.3858,17.4131,20200.0
2009-06-26 10:20:00,31.88,31.99,31.87,31.97,16800.0,17.4186,17.4787,17.4131,17.4677,16800.0
2009-06-26 10:25:00,31.96,31.96,31.92,31.92,12900.0,17.4623,17.4623,17.4404,17.4404,12900.0
2009-06-26 10:30:00,31.93,31.94,31.86,31.87,17900.0,17.4459,17.4513,17.4076,17.4131,17900.0
2009-06-26 10:35:00,31.87,31.88,31.76,31.76,16100.0,17.4131,17.4186,17.353,17.353,16100.0
2009-06-26 10:40:00,31.76,31.77,31.75,31.75,11700.0,17.353,17.3585,17.3475,17.3475,11700.0
2009-06-26 10:45:00,31.75,31.77,31.73,31.75,13300.0,17.3475,17.3585,17.3366,17.3475,13300.0
2009-06-26 10:50:00,31.75,31.77,31.73,31.74,12600.0,17.3475,17.3585,17.3366,17.3421,12600.0
2009-06-26 10:55:00,31.75,31.82,31.73,31.79,22900.0,17.3475,17.3858,17.3366,17.3694,22900.0
2009-06-26 11:00:00,31.79,31.81,31.68,31.69,22500.0,17.3694,17.3803,17.3093,17.3147,22500.0
2009-06-26 11:05:00,31.69,31.78,31.68,31.76,28500.0,17.3147,17.3639,17.3093,17.353,28500.0
2009-06-26 11:10:00,31.76,31.8,31.73,31.73,20700.0,17.353,17.3748,17.3366,17.3366,20700.0
2009-06-26 11:15:00,31.73,31.76,31.7,31.76,22300.0,17.3366,17.353,17.3202,17.353,22300.0
2009-06-26 11:20:00,31.75,31.77,31.72,31.75,16500.0,17.3475,17.3585,17.3311,17.3475,16500.0
2009-06-26 11:25:00,31.75,31.77,31.72,31.75,17200.0,17.3475,17.3585,17.3311,17.3475,17200.0
2009-06-26 11:30:00,31.76,31.8,31.75,31.8,16200.0,17.353,17.3748,17.3475,17.3748,16200.0
2009-06-26 11:35:00,31.79,31.82,31.78,31.79,13300.0,17.3694,17.3858,17.3639,17.3694,13300.0
2009-06-26 11:40:00,31.8,31.84,31.78,31.83,26100.0,17.3748,17.3967,17.3639,17.3912,26100.0
2009-06-26 11:45:00,31.83,31.92,31.83,31.91,19700.0,17.3912,17.4404,17.3912,17.4349,19700.0
2009-06-26 11:50:00,31.91,31.98,31.91,31.97,11400.0,17.4349,17.4732,17.4349,17.4677,11400.0
2009-06-26 11:55:00,31.97,31.99,31.95,31.97,9900.0,17.4677,17.4787,17.4568,17.4677,9900.0
2009-06-26 12:00:00,31.98,32.05,31.97,32.02,17300.0,17.4732,17.5114,17.4677,17.4951,17300.0
2009-06-26 12:05:00,32.03,32.07,32.02,32.03,14800.0,17.5005,17.5224,17.4951,17.5005,14800.0
2009-06-26 12:10:00,32.03,32.03,32.0,32.01,9500.0,17.5005,17.5005,17.4841,17.4896,9500.0
2009-06-26 12:15:00,32.01,32.01,31.97,31.98,10600.0,17.4896,17.4896,17.4677,17.4732,10600.0
2009-06-26 12:20:00,31.98,31.99,31.96,31.97,8800.0,17.4732,17.4787,17.4623,17.4677,8800.0
2009-06-26 12:25:00,31.97,31.98,31.96,31.96,7800.0,17.4677,17.4732,17.4623,17.4623,7800.0
2009-06-26 12:30:00,31.97,32.03,31.95,32.02,21900.0,17.4677,17.5005,17.4568,17.4951,21900.0
2009-06-26 12:35:00,32.01,32.03,31.99,32.03,15900.0,17.4896,17.5005,17.4787,17.5005,15900.0
2009-06-26 12:40:00,32.04,32.05,32.02,32.05,15400.0,17.506,17.5114,17.4951,17.5114,15400.0
2009-06-26 12:45:00,32.05,32.07,32.04,32.07,23200.0,17.5114,17.5224,17.506,17.5224,23200.0
2009-06-26 12:50:00,32.07,32.07,32.04,32.07,13300.0,17.5224,17.5224,17.506,17.5224,13300.0
2009-06-26 12:55:00,32.07,32.09,32.02,32.03,14900.0,17.5224,17.5333,17.4951,17.5005,14900.0
2009-06-26 13:00:00,32.02,32.06,31.99,31.99,15600.0,17.4951,17.5169,17.4787,17.4787,15600.0
2009-06-26 13:05:00,32.0,32.0,31.97,31.98,6100.0,17.4841,17.4841,17.4677,17.4732,6100.0
2009-06-26 13:10:00,31.97,32.0,31.95,32.0,8500.0,17.4677,17.4841,17.4568,17.4841,8500.0
2009-06-26 13:15:00,32.0,32.02,31.98,32.02,7400.0,17.4841,17.4951,17.4732,17.4951,7400.0
2009-06-26 13:20:00,32.02,32.04,32.0,32.03,8000.0,17.4951,17.506,17.4841,17.5005,8000.0
2009-06-26 13:25:00,32.03,32.05,32.03,32.04,15500.0,17.5005,17.5114,17.5005,17.506,15500.0
2009-06-26 13:30:00,32.04,32.05,32.0,32.03,16600.0,17.506,17.5114,17.4841,17.5005,16600.0
2009-06-26 13:35:00,32.04,32.05,32.0,32.03,18700.0,17.506,17.5114,17.4841,17.5005,18700.0
2009-06-26 13:40:00,32.02,32.03,31.98,32.02,10200.0,17.4951,17.5005,17.4732,17.4951,10200.0
2009-06-26 13:45:00,32.03,32.03,32.0,32.0,6500.0,17.5005,17.5005,17.4841,17.4841,6500.0
2009-06-26 13:50:00,32.0,32.01,31.98,32.0,14200.0,17.4841,17.4896,17.4732,17.4841,14200.0
2009-06-26 13:55:00,31.99,32.02,31.95,31.96,16600.0,17.4787,17.4951,17.4568,17.4623,16600.0
2009-06-26 14:00:00,31.96,31.97,31.93,31.95,18300.0,17.4623,17.4677,17.4459,17.4568,18300.0
2009-06-26 14:05:00,31.95,31.98,31.94,31.97,21600.0,17.4568,17.4732,17.4513,17.4677,21600.0
2009-06-26 14:10:00,31.98,31.99,31.96,31.96,19200.0,17.4732,17.4787,17.4623,17.4623,19200.0
2009-06-26 14:15:00,31.97,31.98,31.92,31.98,18200.0,17.4677,17.4732,17.4404,17.4732,18200.0
2009-06-26 14:20:00,31.98,31.99,31.96,31.97,15800.0,17.4732,17.4787,17.4623,17.4677,15800.0
2009-06-26 14:25:00,31.98,31.99,31.94,31.95,21200.0,17.4732,17.4787,17.4513,17.4568,21200.0
2009-06-26 14:30:00,31.96,31.98,31.94,31.98,16700.0,17.4623,17.4732,17.4513,17.4732,16700.0
2009-06-26 14:35:00,31.98,32.02,31.98,31.99,27400.0,17.4732,17.4951,17.4732,17.4787,27400.0
2009-06-26 14:40:00,31.99,32.01,31.96,32.0,33300.0,17.4787,17.4896,17.4623,17.4841,33300.0
2009-06-26 14:45:00,32.0,32.02,31.98,31.99,35600.0,17.4841,17.4951,17.4732,17.4787,35600.0
2009-06-26 14:50:00,32.0,32.05,31.98,32.03,34300.0,17.4841,17.5114,17.4732,17.5005,34300.0
2009-06-26 14:55:00,32.03,32.07,31.99,32.05,45500.0,17.5005,17.5224,17.4787,17.5114,45500.0
2009-06-26 15:00:00,32.05,32.11,32.04,32.09,72500.0,17.5114,17.5442,17.506,17.5333,72500.0
2009-06-26 15:05:00,32.1,32.11,32.06,32.08,49900.0,17.5388,17.5442,17.5169,17.5278,49900.0
2009-06-26 15:10:00,32.08,32.11,32.04,32.09,39400.0,17.5278,17.5442,17.506,17.5333,39400.0
2009-06-26 15:15:00,32.09,32.12,32.07,32.11,60300.0,17.5333,17.5497,17.5224,17.5442,60300.0
2009-06-26 15:20:00,32.11,32.16,32.11,32.13,64300.0,17.5442,17.5715,17.5442,17.5552,64300.0
2009-06-26 15:25:00,32.15,32.22,32.15,32.19,70100.0,17.5661,17.6043,17.5661,17.5879,70100.0
2009-06-26 15:30:00,32.2,32.25,32.15,32.17,79000.0,17.5934,17.6207,17.5661,17.577,79000.0
2009-06-26 15:35:00,32.16,32.24,32.16,32.24,45200.0,17.5715,17.6153,17.5715,17.6153,45200.0
2009-06-26 15:40:00,32.24,32.39,32.23,32.39,186100.0,17.6153,17.6972,17.6098,17.6972,186100.0
2009-06-26 15:45:00,32.38,32.39,32.29,32.29,113000.0,17.6917,17.6972,17.6426,17.6426,113000.0
2009-06-26 15:50:00,32.29,32.35,32.26,32.29,167400.0,17.6426,17.6754,17.6262,17.6426,167400.0
2009-06-26 15:55:00,32.29,32.29,32.14,32.18,255400.0,17.6426,17.6426,17.5606,17.5825,255400.0
2009-06-29 09:30:00,32.42,32.53,32.18,32.31,7600.0,17.7136,17.7737,17.5825,17.6535,7600.0
2009-06-29 09:35:00,32.33,32.39,32.24,32.3,24400.0,17.6644,17.6972,17.6153,17.648,24400.0
2009-06-29 09:40:00,32.3,32.34,32.26,32.32,17900.0,17.648,17.6699,17.6262,17.659,17900.0
2009-06-29 09:45:00,32.32,32.38,32.32,32.33,19900.0,17.659,17.6917,17.659,17.6644,19900.0
2009-06-29 09:50:00,32.32,32.4,32.29,32.29,43300.0,17.659,17.7027,17.6426,17.6426,43300.0
2009-06-29 09:55:00,32.29,32.32,32.27,32.27,22400.0,17.6426,17.659,17.6316,17.6316,22400.0
2009-06-29 10:00:00,32.27,32.34,32.27,32.32,48200.0,17.6316,17.6699,17.6316,17.659,48200.0
2009-06-29 10:05:00,32.31,32.36,32.29,32.36,13700.0,17.6535,17.6808,17.6426,17.6808,13700.0
2009-06-29 10:10:00,32.37,32.47,32.37,32.47,20700.0,17.6863,17.7409,17.6863,17.7409,20700.0
2009-06-29 10:15:00,32.47,32.5,32.43,32.48,40100.0,17.7409,17.7573,17.7191,17.7464,40100.0
2009-06-29 10:20:00,32.49,32.59,32.48,32.59,10200.0,17.7518,17.8065,17.7464,17.8065,10200.0
2009-06-29 10:25:00,32.59,32.62,32.58,32.62,31200.0,17.8065,17.8229,17.801,17.8229,31200.0
2009-06-29 10:30:00,32.63,32.69,32.62,32.69,15500.0,17.8283,17.8611,17.8229,17.8611,15500.0
2009-06-29 10:35:00,32.69,32.73,32.67,32.72,25200.0,17.8611,17.883,17.8502,17.8775,25200.0
2009-06-29 10:40:00,32.73,32.8,32.71,32.8,24700.0,17.883,17.9212,17.8721,17.9212,24700.0
2009-06-29 10:45:00,32.8,32.82,32.75,32.82,43900.0,17.9212,17.9322,17.8939,17.9322,43900.0
2009-06-29 10:50:00,32.82,32.85,32.76,32.76,33600.0,17.9322,17.9485,17.8994,17.8994,33600.0
2009-06-29 10:55:00,32.75,32.76,32.71,32.72,21700.0,17.8939,17.8994,17.8721,17.8775,21700.0
2009-06-29 11:00:00,32.72,32.82,32.72,32.82,25700.0,17.8775,17.9322,17.8775,17.9322,25700.0
2009-06-29 11:05:00,32.81,32.83,32.81,32.82,16600.0,17.9267,17.9376,17.9267,17.9322,16600.0
2009-06-29 11:10:00,32.82,32.85,32.81,32.83,29200.0,17.9322,17.9485,17.9267,17.9376,29200.0
2009-06-29 11:15:00,32.83,32.83,32.77,32.78,14300.0,17.9376,17.9376,17.9048,17.9103,14300.0
2009-06-29 11:20:00,32.78,32.82,32.77,32.81,19100.0,17.9103,17.9322,17.9048,17.9267,19100.0
2009-06-29 11:25:00,32.81,32.82,32.75,32.75,23900.0,17.9267,17.9322,17.8939,17.8939,23900.0
2009-06-29 11:30:00,32.75,32.77,32.71,32.76,15800.0,17.8939,17.9048,17.8721,17.8994,15800.0
2009-06-29 11:35:00,32.76,32.77,32.73,32.75,22400.0,17.8994,17.9048,17.883,17.8939,22400.0
2009-06-29 11:40:00,32.75,32.78,32.7,32.7,32700.0,17.8939,17.9103,17.8666,17.8666,32700.0
2009-06-29 11:45:00,32.7,32.71,32.69,32.7,13400.0,17.8666,17.8721,17.8611,17.8666,13400.0
2009-06-29 11:50:00,32.71,32.71,32.64,32.65,29400.0,17.8721,17.8721,17.8338,17.8393,29400.0
2009-06-29 11:55:00,32.65,32.65,32.56,32.57,34900.0,17.8393,17.8393,17.7901,17.7956,34900.0
2009-06-29 12:00:00,32.58,32.62,32.56,32.62,19700.0,17.801,17.8229,17.7901,17.8229,19700.0
2009-06-29 12:05:00,32.63,32.69,32.62,32.69,16600.0,17.8283,17.8611,17.8229,17.8611,16600.0
2009-06-29 12:10:00,32.68,32.72,32.67,32.69,26100.0,17.8557,17.8775,17.8502,17.8611,26100.0
2009-06-29 12:15:00,32.68,32.7,32.68,32.69,15000.0,17.8557,17.8666,17.8557,17.8611,15000.0
2009-06-29 12:20:00,32.69,32.69,32.65,32.65,25500.0,17.8611,17.8611,17.8393,17.8393,25500.0
2009-06-29 12:25:00,32.65,32.68,32.64,32.68,20700.0,17.8393,17.8557,17.8338,17.8557,20700.0
2009-06-29 12:30:00,32.67,32.7,32.63,32.65,33600.0,17.8502,17.8666,17.8283,17.8393,33600.0
2009-06-29 12:35:00,32.64,32.68,32.63,32.65,25100.0,17.8338,17.8557,17.8283,17.8393,25100.0
2009-06-29 12:40:00,32.66,32.67,32.65,32.65,17200.0,17.8447,17.8502,17.8393,17.8393,17200.0
2009-06-29 12:45:00,32.65,32.67,32.62,32.65,40600.0,17.8393,17.8502,17.8229,17.8393,40600.0
2009-06-29 12:50:00,32.65,32.66,32.62,32.64,45100.0,17.8393,17.8447,17.8229,17.8338,45100.0
2009-06-29 12:55:00,32.63,32.68,32.63,32.67,33300.0,17.8283,17.8557,17.8283,17.8502,33300.0
2009-06-29 13:00:00,32.67,32.71,32.67,32.67,33400.0,17.8502,17.8721,17.8502,17.8502,33400.0
2009-06-29 13:05:00,32.67,32.68,32.67,32.67,14500.0,17.8502,17.8557,17.8502,17.8502,14500.0
2009-06-29 13:10:00,32.67,32.7,32.67,32.67,31900.0,17.8502,17.8666,17.8502,17.8502,31900.0
2009-06-29 13:15:00,32.67,32.7,32.67,32.67,26700.0,17.8502,17.8666,17.8502,17.8502,26700.0
2009-06-29 13:20:00,32.68,32.69,32.66,32.67,30900.0,17.8557,17.8611,17.8447,17.8502,30900.0
2009-06-29 13:25:00,32.67,32.67,32.65,32.65,9900.0,17.8502,17.8502,17.8393,17.8393,9900.0
2009-06-29 13:30:00,32.65,32.66,32.64,32.65,14800.0,17.8393,17.8447,17.8338,17.8393,14800.0
2009-06-29 13:35:00,32.66,32.67,32.65,32.66,20100.0,17.8447,17.8502,17.8393,17.8447,20100.0
2009-06-29 13:40:00,32.66,32.71,32.66,32.7,14600.0,17.8447,17.8721,17.8447,17.8666,14600.0
2009-06-29 13:45:00,32.71,32.71,32.69,32.69,33300.0,17.8721,17.8721,17.8611,17.8611,33300.0
2009-06-29 13:50:00,32.69,32.7,32.68,32.68,22200.0,17.8611,17.8666,17.8557,17.8557,22200.0
2009-06-29 13:55:00,32.69,32.69,32.65,32.68,27000.0,17.8611,17.8611,17.8393,17.8557,27000.0
2009-06-29 14:00:00,32.68,32.69,32.62,32.63,33100.0,17.8557,17.8611,17.8229,17.8283,33100.0
2009-06-29 14:05:00,32.63,32.66,32.62,32.65,23900.0,17.8283,17.8447,17.8229,17.8393,23900.0
2009-06-29 14:10:00,32.64,32.65,32.61,32.63,22100.0,17.8338,17.8393,17.8174,17.8283,22100.0
2009-06-29 14:15:00,32.63,32.68,32.62,32.68,18500.0,17.8283,17.8557,17.8229,17.8557,18500.0
2009-06-29 14:20:00,32.69,32.7,32.68,32.69,14700.0,17.8611,17.8666,17.8557,17.8611,14700.0
2009-06-29 14:25:00,32.69,32.7,32.65,32.65,47500.0,17.8611,17.8666,17.8393,17.8393,47500.0
2009-06-29 14:30:00,32.65,32.69,32.63,32.69,45900.0,17.8393,17.8611,17.8283,17.8611,45900.0
2009-06-29 14:35:00,32.69,32.7,32.65,32.66,44000.0,17.8611,17.8666,17.8393,17.8447,44000.0
2009-06-29 14:40:00,32.66,32.68,32.64,32.67,32800.0,17.8447,17.8557,17.8338,17.8502,32800.0
2009-06-29 14:45:00,32.68,32.68,32.64,32.66,33400.0,17.8557,17.8557,17.8338,17.8447,33400.0
2009-06-29 14:50:00,32.67,32.7,32.65,32.7,75500.0,17.8502,17.8666,17.8393,17.8666,75500.0
2009-06-29 14:55:00,32.7,32.72,32.69,32.69,61600.0,17.8666,17.8775,17.8611,17.8611,61600.0
2009-06-29 15:00:00,32.7,32.78,32.69,32.77,26800.0,17.8666,17.9103,17.8611,17.9048,26800.0
2009-06-29 15:05:00,32.78,32.82,32.77,32.8,27900.0,17.9103,17.9322,17.9048,17.9212,27900.0
2009-06-29 15:10:00,32.8,32.83,32.8,32.82,22700.0,17.9212,17.9376,17.9212,17.9322,22700.0
2009-06-29 15:15:00,32.83,32.83,32.82,32.82,20500.0,17.9376,17.9376,17.9322,17.9322,20500.0
2009-06-29 15:20:00,32.82,32.83,32.8,32.8,72600.0,17.9322,17.9376,17.9212,17.9212,72600.0
2009-06-29 15:25:00,32.81,32.85,32.8,32.82,41700.0,17.9267,17.9485,17.9212,17.9322,41700.0
2009-06-29 15:30:00,32.82,32.82,32.76,32.78,53800.0,17.9322,17.9322,17.8994,17.9103,53800.0
2009-06-29 15:35:00,32.78,32.78,32.71,32.71,46400.0,17.9103,17.9103,17.8721,17.8721,46400.0
2009-06-29 15:40:00,32.71,32.75,32.69,32.72,63800.0,17.8721,17.8939,17.8611,17.8775,63800.0
2009-06-29 15:45:00,32.72,32.73,32.66,32.66,84200.0,17.8775,17.883,17.8447,17.8447,84200.0
2009-06-29 15:50:00,32.67,32.72,32.62,32.71,58000.0,17.8502,17.8775,17.8229,17.8721,58000.0
2009-06-29 15:55:00,32.72,32.79,32.69,32.77,106600.0,17.8775,17.9158,17.8611,17.9048,106600.0
2009-06-30 09:30:00,33.27,33.27,32.88,32.93,73500.0,18.178,18.178,17.9649,17.9923,73500.0
2009-06-30 09:35:00,32.9,32.94,32.68,32.74,51100.0,17.9759,17.9977,17.8557,17.8884,51100.0
2009-06-30 09:40:00,32.75,32.75,32.6,32.64,52800.0,17.8939,17.8939,17.812,17.8338,52800.0
2009-06-30 09:45:00,32.61,32.73,32.61,32.63,35100.0,17.8174,17.883,17.8174,17.8283,35100.0
2009-06-30 09:50:00,32.63,32.78,32.6,32.71,37900.0,17.8283,17.9103,17.812,17.8721,37900.0
2009-06-30 09:55:00,32.71,32.78,32.6,32.67,131100.0,17.8721,17.9103,17.812,17.8502,131100.0
2009-06-30 10:00:00,32.66,32.79,32.55,32.69,120400.0,17.8447,17.9158,17.7846,17.8611,120400.0
2009-06-30 10:05:00,32.69,32.85,32.69,32.77,123700.0,17.8611,17.9485,17.8611,17.9048,123700.0
2009-06-30 10:10:00,32.77,32.83,32.73,32.78,36500.0,17.9048,17.9376,17.883,17.9103,36500.0
2009-06-30 10:15:00,32.77,32.88,32.64,32.66,106600.0,17.9048,17.9649,17.8338,17.8447,106600.0
2009-06-30 10:20:00,32.65,32.72,32.52,32.59,134400.0,17.8393,17.8775,17.7682,17.8065,134400.0
2009-06-30 10:25:00,32.61,32.64,32.45,32.46,169000.0,17.8174,17.8338,17.73,17.7355,169000.0
2009-06-30 10:30:00,32.45,32.48,32.32,32.38,90500.0,17.73,17.7464,17.659,17.6917,90500.0
2009-06-30 10:35:00,32.37,32.51,32.36,32.48,51400.0,17.6863,17.7628,17.6808,17.7464,51400.0
2009-06-30 10:40:00,32.47,32.53,32.43,32.46,50400.0,17.7409,17.7737,17.7191,17.7355,50400.0
2009-06-30 10:45:00,32.46,32.49,32.4,32.47,95600.0,17.7355,17.7518,17.7027,17.7409,95600.0
2009-06-30 10:50:00,32.48,32.55,32.48,32.53,37200.0,17.7464,17.7846,17.7464,17.7737,37200.0
2009-06-30 10:55:00,32.53,32.55,32.49,32.51,33300.0,17.7737,17.7846,17.7518,17.7628,33300.0
2009-06-30 11:00:00,32.52,32.59,32.51,32.55,53500.0,17.7682,17.8065,17.7628,17.7846,53500.0
2009-06-30 11:05:00,32.56,32.59,32.53,32.55,37700.0,17.7901,17.8065,17.7737,17.7846,37700.0
2009-06-30 11:10:00,32.55,32.6,32.53,32.57,68000.0,17.7846,17.812,17.7737,17.7956,68000.0
2009-06-30 11:15:00,32.57,32.61,32.56,32.6,47000.0,17.7956,17.8174,17.7901,17.812,47000.0
2009-06-30 11:20:00,32.58,32.6,32.54,32.56,51100.0,17.801,17.812,17.7792,17.7901,51100.0
2009-06-30 11:25:00,32.57,32.59,32.55,32.57,62400.0,17.7956,17.8065,17.7846,17.7956,62400.0
2009-06-30 11:30:00,32.58,32.59,32.55,32.59,45700.0,17.801,17.8065,17.7846,17.8065,45700.0
2009-06-30 11:35:00,32.59,32.62,32.57,32.58,55700.0,17.8065,17.8229,17.7956,17.801,55700.0
2009-06-30 11:40:00,32.58,32.6,32.55,32.55,16600.0,17.801,17.812,17.7846,17.7846,16600.0
2009-06-30 11:45:00,32.55,32.56,32.51,32.54,24600.0,17.7846,17.7901,17.7628,17.7792,24600.0
2009-06-30 11:50:00,32.53,32.56,32.5,32.51,19900.0,17.7737,17.7901,17.7573,17.7628,19900.0
2009-06-30 11:55:00,32.5,32.56,32.45,32.45,32400.0,17.7573,17.7901,17.73,17.73,32400.0
2009-06-30 12:00:00,32.45,32.46,32.41,32.44,25400.0,17.73,17.7355,17.7081,17.7245,25400.0
2009-06-30 12:05:00,32.44,32.45,32.44,32.44,8600.0,17.7245,17.73,17.7245,17.7245,8600.0
2009-06-30 12:10:00,32.45,32.48,32.43,32.45,18900.0,17.73,17.7464,17.7191,17.73,18900.0
2009-06-30 12:15:00,32.45,32.45,32.38,32.38,16300.0,17.73,17.73,17.6917,17.6917,16300.0
2009-06-30 12:20:00,32.38,32.4,32.32,32.32,19700.0,17.6917,17.7027,17.659,17.659,19700.0
2009-06-30 12:25:00,32.32,32.35,32.32,32.32,12700.0,17.659,17.6754,17.659,17.659,12700.0
2009-06-30 12:30:00,32.32,32.33,32.3,32.31,11600.0,17.659,17.6644,17.648,17.6535,11600.0
2009-06-30 12:35:00,32.3,32.32,32.25,32.3,30100.0,17.648,17.659,17.6207,17.648,30100.0
2009-06-30 12:40:00,32.28,32.35,32.28,32.33,14700.0,17.6371,17.6754,17.6371,17.6644,14700.0
2009-06-30 12:45:00,32.32,32.33,32.24,32.24,25300.0,17.659,17.6644,17.6153,17.6153,25300.0
2009-06-30 12:50:00,32.24,32.26,32.2,32.2,26100.0,17.6153,17.6262,17.5934,17.5934,26100.0
2009-06-30 12:55:00,32.2,32.24,32.2,32.2,20400.0,17.5934,17.6153,17.5934,17.5934,20400.0
2009-06-30 13:00:00,32.2,32.23,32.2,32.2,19400.0,17.5934,17.6098,17.5934,17.5934,19400.0
2009-06-30 13:05:00,32.2,32.27,32.19,32.26,25800.0,17.5934,17.6316,17.5879,17.6262,25800.0
2009-06-30 13:10:00,32.26,32.28,32.25,32.27,18400.0,17.6262,17.6371,17.6207,17.6316,18400.0
2009-06-30 13:15:00,32.27,32.28,32.24,32.24,20500.0,17.6316,17.6371,17.6153,17.6153,20500.0
2009-06-30 13:20:00,32.25,32.25,32.19,32.24,56500.0,17.6207,17.6207,17.5879,17.6153,56500.0
2009-06-30 13:25:00,32.24,32.26,32.23,32.24,18300.0,17.6153,17.6262,17.6098,17.6153,18300.0
2009-06-30 13:30:00,32.23,32.24,32.22,32.23,12000.0,17.6098,17.6153,17.6043,17.6098,12000.0
2009-06-30 13:35:00,32.24,32.27,32.23,32.24,16500.0,17.6153,17.6316,17.6098,17.6153,16500.0
2009-06-30 13:40:00,32.24,32.31,32.24,32.31,18800.0,17.6153,17.6535,17.6153,17.6535,18800.0
2009-06-30 13:45:00,32.32,32.33,32.19,32.21,59700.0,17.659,17.6644,17.5879,17.5989,59700.0
2009-06-30 13:50:00,32.21,32.24,32.2,32.2,18300.0,17.5989,17.6153,17.5934,17.5934,18300.0
2009-06-30 13:55:00,32.2,32.25,32.2,32.25,22400.0,17.5934,17.6207,17.5934,17.6207,22400.0
2009-06-30 14:00:00,32.26,32.27,32.23,32.27,15700.0,17.6262,17.6316,17.6098,17.6316,15700.0
2009-06-30 14:05:00,32.27,32.31,32.23,32.28,57400.0,17.6316,17.6535,17.6098,17.6371,57400.0
2009-06-30 14:10:00,32.28,32.35,32.28,32.33,21300.0,17.6371,17.6754,17.6371,17.6644,21300.0
2009-06-30 14:15:00,32.33,32.35,32.31,32.31,24400.0,17.6644,17.6754,17.6535,17.6535,24400.0
2009-06-30 14:20:00,32.31,32.34,32.28,32.34,25400.0,17.6535,17.6699,17.6371,17.6699,25400.0
2009-06-30 14:25:00,32.34,32.35,32.27,32.27,21800.0,17.6699,17.6754,17.6316,17.6316,21800.0
2009-06-30 14:30:00,32.28,32.3,32.26,32.29,55100.0,17.6371,17.648,17.6262,17.6426,55100.0
2009-06-30 14:35:00,32.29,32.34,32.29,32.32,50200.0,17.6426,17.6699,17.6426,17.659,50200.0
2009-06-30 14:40:00,32.32,32.33,32.31,32.32,45700.0,17.659,17.6644,17.6535,17.659,45700.0
2009-06-30 14:45:00,32.33,32.37,32.31,32.35,75900.0,17.6644,17.6863,17.6535,17.6754,75900.0
2009-06-30 14:50:00,32.35,32.41,32.35,32.36,18200.0,17.6754,17.7081,17.6754,17.6808,18200.0
2009-06-30 14:55:00,32.37,32.38,32.33,32.35,19400.0,17.6863,17.6917,17.6644,17.6754,19400.0
2009-06-30 15:00:00,32.34,32.38,32.33,32.33,22900.0,17.6699,17.6917,17.6644,17.6644,22900.0
2009-06-30 15:05:00,32.33,32.35,32.33,32.34,21200.0,17.6644,17.6754,17.6644,17.6699,21200.0
2009-06-30 15:10:00,32.34,32.39,32.33,32.36,55600.0,17.6699,17.6972,17.6644,17.6808,55600.0
2009-06-30 15:15:00,32.36,32.43,32.34,32.37,48000.0,17.6808,17.7191,17.6699,17.6863,48000.0
2009-06-30 15:20:00,32.36,32.47,32.35,32.46,70300.0,17.6808,17.7409,17.6754,17.7355,70300.0
2009-06-30 15:25:00,32.46,32.47,32.43,32.46,54600.0,17.7355,17.7409,17.7191,17.7355,54600.0
2009-06-30 15:30:00,32.46,32.53,32.45,32.52,75400.0,17.7355,17.7737,17.73,17.7682,75400.0
2009-06-30 15:35:00,32.52,32.58,32.51,32.56,59200.0,17.7682,17.801,17.7628,17.7901,59200.0
2009-06-30 15:40:00,32.55,32.6,32.51,32.58,137800.0,17.7846,17.812,17.7628,17.801,137800.0
2009-06-30 15:45:00,32.59,32.64,32.58,32.63,97700.0,17.8065,17.8338,17.801,17.8283,97700.0
2009-06-30 15:50:00,32.63,32.64,32.54,32.54,120400.0,17.8283,17.8338,17.7792,17.7792,120400.0
2009-06-30 15:55:00,32.55,32.65,32.54,32.64,155700.0,17.7846,17.8393,17.7792,17.8338,155700.0
2009-07-01 09:30:00,32.85,32.86,32.57,32.63,57600.0,17.9485,17.954,17.7956,17.8283,57600.0
2009-07-01 09:35:00,32.63,32.83,32.63,32.77,63100.0,17.8283,17.9376,17.8283,17.9048,63100.0
2009-07-01 09:40:00,32.78,32.97,32.77,32.91,28600.0,17.9103,18.0141,17.9048,17.9813,28600.0
2009-07-01 09:45:00,32.92,32.96,32.9,32.96,90800.0,17.9868,18.0086,17.9759,18.0086,90800.0
2009-07-01 09:50:00,32.96,32.97,32.9,32.93,32900.0,18.0086,18.0141,17.9759,17.9923,32900.0
2009-07-01 09:55:00,32.91,32.93,32.86,32.87,27300.0,17.9813,17.9923,17.954,17.9595,27300.0
2009-07-01 10:00:00,32.87,32.9,32.82,32.82,146700.0,17.9595,17.9759,17.9322,17.9322,146700.0
2009-07-01 10:05:00,32.82,32.85,32.81,32.84,28200.0,17.9322,17.9485,17.9267,17.9431,28200.0
2009-07-01 10:10:00,32.84,32.88,32.83,32.87,13600.0,17.9431,17.9649,17.9376,17.9595,13600.0
2009-07-01 10:15:00,32.89,32.97,32.88,32.97,36500.0,17.9704,18.0141,17.9649,18.0141,36500.0
2009-07-01 10:20:00,32.98,33.03,32.96,33.01,37800.0,18.0196,18.0469,18.0086,18.036,37800.0
2009-07-01 10:25:00,33.01,33.09,32.99,33.09,101200.0,18.036,18.0797,18.025,18.0797,101200.0
2009-07-01 10:30:00,33.09,33.1,33.07,33.1,23000.0,18.0797,18.0851,18.0687,18.0851,23000.0
2009-07-01 10:35:00,33.1,33.1,33.06,33.08,16300.0,18.0851,18.0851,18.0633,18.0742,16300.0
2009-07-01 10:40:00,33.08,33.1,33.06,33.07,45300.0,18.0742,18.0851,18.0633,18.0687,45300.0
2009-07-01 10:45:00,33.06,33.06,32.98,33.0,74300.0,18.0633,18.0633,18.0196,18.0305,74300.0
2009-07-01 10:50:00,32.99,33.03,32.99,33.03,49500.0,18.025,18.0469,18.025,18.0469,49500.0
2009-07-01 10:55:00,33.04,33.1,33.04,33.08,19400.0,18.0524,18.0851,18.0524,18.0742,19400.0
2009-07-01 11:00:00,33.09,33.09,33.05,33.09,25900.0,18.0797,18.0797,18.0578,18.0797,25900.0
2009-07-01 11:05:00,33.08,33.1,32.95,32.95,53600.0,18.0742,18.0851,18.0032,18.0032,53600.0
2009-07-01 11:10:00,32.95,32.98,32.91,32.98,28000.0,18.0032,18.0196,17.9813,18.0196,28000.0
2009-07-01 11:15:00,32.97,33.01,32.94,32.94,17700.0,18.0141,18.036,17.9977,17.9977,17700.0
2009-07-01 11:20:00,32.94,32.96,32.92,32.94,20800.0,17.9977,18.0086,17.9868,17.9977,20800.0
2009-07-01 11:25:00,32.96,32.97,32.91,32.91,19700.0,18.0086,18.0141,17.9813,17.9813,19700.0
2009-07-01 11:30:00,32.9,32.95,32.9,32.94,31500.0,17.9759,18.0032,17.9759,17.9977,31500.0
2009-07-01 11:35:00,32.94,32.97,32.93,32.94,31500.0,17.9977,18.0141,17.9923,17.9977,31500.0
2009-07-01 11:40:00,32.96,32.96,32.92,32.92,17500.0,18.0086,18.0086,17.9868,17.9868,17500.0
2009-07-01 11:45:00,32.92,32.94,32.92,32.92,17800.0,17.9868,17.9977,17.9868,17.9868,17800.0
2009-07-01 11:50:00,32.92,33.0,32.91,32.96,52000.0,17.9868,18.0305,17.9813,18.0086,52000.0
2009-07-01 11:55:00,32.96,33.0,32.95,33.0,88700.0,18.0086,18.0305,18.0032,18.0305,88700.0
2009-07-01 12:00:00,32.99,33.07,32.97,33.07,23900.0,18.025,18.0687,18.0141,18.0687,23900.0
2009-07-01 12:05:00,33.06,33.09,33.05,33.07,20300.0,18.0633,18.0797,18.0578,18.0687,20300.0
2009-07-01 12:10:00,33.07,33.1,32.98,32.98,20700.0,18.0687,18.0851,18.0196,18.0196,20700.0
2009-07-01 12:15:00,32.99,33.01,32.98,33.0,9800.0,18.025,18.036,18.0196,18.0305,9800.0
2009-07-01 12:20:00,33.01,33.01,32.96,32.96,10000.0,18.036,18.036,18.0086,18.0086,10000.0
2009-07-01 12:25:00,32.96,32.97,32.96,32.96,7400.0,18.0086,18.0141,18.0086,18.0086,7400.0
2009-07-01 12:30:00,32.96,32.96,32.93,32.94,111000.0,18.0086,18.0086,17.9923,17.9977,111000.0
2009-07-01 12:35:00,32.94,32.97,32.94,32.96,10400.0,17.9977,18.0141,17.9977,18.0086,10400.0
2009-07-01 12:40:00,32.96,32.98,32.95,32.98,13500.0,18.0086,18.0196,18.0032,18.0196,13500.0
2009-07-01 12:45:00,32.99,33.0,32.95,32.95,15300.0,18.025,18.0305,18.0032,18.0032,15300.0
2009-07-01 12:50:00,32.97,32.99,32.97,32.99,15300.0,18.0141,18.025,18.0141,18.025,15300.0
2009-07-01 12:55:00,33.0,33.0,32.95,32.95,6300.0,18.0305,18.0305,18.0032,18.0032,6300.0
2009-07-01 13:00:00,32.96,33.03,32.94,33.03,37900.0,18.0086,18.0469,17.9977,18.0469,37900.0
2009-07-01 13:05:00,33.03,33.06,32.99,33.0,39200.0,18.0469,18.0633,18.025,18.0305,39200.0
2009-07-01 13:10:00,33.01,33.04,33.01,33.03,6600.0,18.036,18.0524,18.036,18.0469,6600.0
2009-07-01 13:15:00,33.04,33.06,33.01,33.03,14900.0,18.0524,18.0633,18.036,18.0469,14900.0
2009-07-01 13:20:00,33.03,33.08,33.03,33.08,15300.0,18.0469,18.0742,18.0469,18.0742,15300.0
2009-07-01 13:25:00,33.07,33.12,33.06,33.12,29100.0,18.0687,18.0961,18.0633,18.0961,29100.0
2009-07-01 13:30:00,33.11,33.12,33.11,33.11,9700.0,18.0906,18.0961,18.0906,18.0906,9700.0
2009-07-01 13:35:00,33.11,33.11,33.09,33.1,17000.0,18.0906,18.0906,18.0797,18.0851,17000.0
2009-07-01 13:40:00,33.1,33.11,33.07,33.09,20100.0,18.0851,18.0906,18.0687,18.0797,20100.0
2009-07-01 13:45:00,33.09,33.1,33.06,33.07,9000.0,18.0797,18.0851,18.0633,18.0687,9000.0
2009-07-01 13:50:00,33.07,33.08,33.06,33.06,8000.0,18.0687,18.0742,18.0633,18.0633,8000.0
2009-07-01 13:55:00,33.07,33.08,33.04,33.06,23300.0,18.0687,18.0742,18.0524,18.0633,23300.0
2009-07-01 14:00:00,33.06,33.06,32.99,33.02,29200.0,18.0633,18.0633,18.025,18.0414,29200.0
2009-07-01 14:05:00,33.01,33.03,32.99,33.0,38400.0,18.036,18.0469,18.025,18.0305,38400.0
2009-07-01 14:10:00,33.01,33.03,32.99,33.03,8100.0,18.036,18.0469,18.025,18.0469,8100.0
2009-07-01 14:15:00,33.03,33.03,33.02,33.03,6200.0,18.0469,18.0469,18.0414,18.0469,6200.0
2009-07-01 14:20:00,33.03,33.07,33.02,33.05,21000.0,18.0469,18.0687,18.0414,18.0578,21000.0
2009-07-01 14:25:00,33.05,33.09,33.05,33.08,7700.0,18.0578,18.0797,18.0578,18.0742,7700.0
2009-07-01 14:30:00,33.08,33.08,33.03,33.06,14800.0,18.0742,18.0742,18.0469,18.0633,14800.0
2009-07-01 14:35:00,33.07,33.1,33.06,33.1,21300.0,18.0687,18.0851,18.0633,18.0851,21300.0
2009-07-01 14:40:00,33.1,33.13,33.09,33.12,23500.0,18.0851,18.1015,18.0797,18.0961,23500.0
2009-07-01 14:45:00,33.12,33.13,33.08,33.1,27500.0,18.0961,18.1015,18.0742,18.0851,27500.0
2009-07-01 14:50:00,33.1,33.12,33.08,33.1,59400.0,18.0851,18.0961,18.0742,18.0851,59400.0
2009-07-01 14:55:00,33.09,33.12,33.08,33.11,24400.0,18.0797,18.0961,18.0742,18.0906,24400.0
2009-07-01 15:00:00,33.11,33.14,33.1,33.12,19700.0,18.0906,18.107,18.0851,18.0961,19700.0
2009-07-01 15:05:00,33.12,33.15,33.11,33.13,13400.0,18.0961,18.1125,18.0906,18.1015,13400.0
2009-07-01 15:10:00,33.14,33.15,33.1,33.12,23400.0,18.107,18.1125,18.0851,18.0961,23400.0
2009-07-01 15:15:00,33.13,33.13,33.08,33.11,33700.0,18.1015,18.1015,18.0742,18.0906,33700.0
2009-07-01 15:20:00,33.11,33.14,33.11,33.11,26500.0,18.0906,18.107,18.0906,18.0906,26500.0
2009-07-01 15:25:00,33.12,33.13,33.08,33.09,44700.0,18.0961,18.1015,18.0742,18.0797,44700.0
2009-07-01 15:30:00,33.1,33.13,33.05,33.11,76900.0,18.0851,18.1015,18.0578,18.0906,76900.0
2009-07-01 15:35:00,33.11,33.12,33.07,33.1,38200.0,18.0906,18.0961,18.0687,18.0851,38200.0
2009-07-01 15:40:00,33.11,33.14,33.04,33.11,98400.0,18.0906,18.107,18.0524,18.0906,98400.0
2009-07-01 15:45:00,33.12,33.12,33.05,33.06,54600.0,18.0961,18.0961,18.0578,18.0633,54600.0
2009-07-01 15:50:00,33.06,33.1,33.03,33.1,73100.0,18.0633,18.0851,18.0469,18.0851,73100.0
2009-07-01 15:55:00,33.09,33.11,33.02,33.08,106000.0,18.0797,18.0906,18.0414,18.0742,106000.0
2009-07-02 09:30:00,32.79,32.79,32.61,32.62,12600.0,17.9158,17.9158,17.8174,17.8229,12600.0
2009-07-02 09:35:00,32.55,32.61,32.33,32.35,35800.0,17.7846,17.8174,17.6644,17.6754,35800.0
2009-07-02 09:40:00,32.35,32.47,32.34,32.47,16000.0,17.6754,17.7409,17.6699,17.7409,16000.0
2009-07-02 09:45:00,32.47,32.54,32.43,32.51,38400.0,17.7409,17.7792,17.7191,17.7628,38400.0
2009-07-02 09:50:00,32.52,32.61,32.51,32.54,54200.0,17.7682,17.8174,17.7628,17.7792,54200.0
2009-07-02 09:55:00,32.54,32.6,32.53,32.55,43900.0,17.7792,17.812,17.7737,17.7846,43900.0
2009-07-02 10:00:00,32.57,32.61,32.52,32.59,47300.0,17.7956,17.8174,17.7682,17.8065,47300.0
2009-07-02 10:05:00,32.6,32.7,32.52,32.54,76600.0,17.812,17.8666,17.7682,17.7792,76600.0
2009-07-02 10:10:00,32.55,32.64,32.54,32.64,19600.0,17.7846,17.8338,17.7792,17.8338,19600.0
2009-07-02 10:15:00,32.63,32.66,32.59,32.63,55300.0,17.8283,17.8447,17.8065,17.8283,55300.0
2009-07-02 10:20:00,32.64,32.69,32.64,32.67,74500.0,17.8338,17.8611,17.8338,17.8502,74500.0
2009-07-02 10:25:00,32.66,32.67,32.65,32.65,42400.0,17.8447,17.8502,17.8393,17.8393,42400.0
2009-07-02 10:30:00,32.65,32.65,32.59,32.61,65000.0,17.8393,17.8393,17.8065,17.8174,65000.0
2009-07-02 10:35:00,32.62,32.63,32.6,32.62,22600.0,17.8229,17.8283,17.812,17.8229,22600.0
2009-07-02 10:40:00,32.62,32.64,32.62,32.64,17500.0,17.8229,17.8338,17.8229,17.8338,17500.0
2009-07-02 10:45:00,32.64,32.66,32.61,32.65,33600.0,17.8338,17.8447,17.8174,17.8393,33600.0
2009-07-02 10:50:00,32.65,32.69,32.65,32.69,31700.0,17.8393,17.8611,17.8393,17.8611,31700.0
2009-07-02 10:55:00,32.69,32.71,32.66,32.67,53800.0,17.8611,17.8721,17.8447,17.8502,53800.0
2009-07-02 11:00:00,32.67,32.68,32.64,32.65,42600.0,17.8502,17.8557,17.8338,17.8393,42600.0
2009-07-02 11:05:00,32.65,32.66,32.62,32.62,22500.0,17.8393,17.8447,17.8229,17.8229,22500.0
2009-07-02 11:10:00,32.62,32.63,32.56,32.56,44200.0,17.8229,17.8283,17.7901,17.7901,44200.0
2009-07-02 11:15:00,32.56,32.59,32.51,32.51,63200.0,17.7901,17.8065,17.7628,17.7628,63200.0
2009-07-02 11:20:00,32.51,32.53,32.48,32.49,22100.0,17.7628,17.7737,17.7464,17.7518,22100.0
2009-07-02 11:25:00,32.49,32.51,32.46,32.46,27800.0,17.7518,17.7628,17.7355,17.7355,27800.0
2009-07-02 11:30:00,32.46,32.49,32.46,32.46,29000.0,17.7355,17.7518,17.7355,17.7355,29000.0
2009-07-02 11:35:00,32.47,32.49,32.45,32.49,29600.0,17.7409,17.7518,17.73,17.7518,29600.0
2009-07-02 11:40:00,32.5,32.5,32.44,32.44,64500.0,17.7573,17.7573,17.7245,17.7245,64500.0
2009-07-02 11:45:00,32.44,32.46,32.42,32.44,29800.0,17.7245,17.7355,17.7136,17.7245,29800.0
2009-07-02 11:50:00,32.44,32.49,32.44,32.48,39500.0,17.7245,17.7518,17.7245,17.7464,39500.0
2009-07-02 11:55:00,32.49,32.51,32.47,32.51,17200.0,17.7518,17.7628,17.7409,17.7628,17200.0
2009-07-02 12:00:00,32.51,32.55,32.5,32.54,16100.0,17.7628,17.7846,17.7573,17.7792,16100.0
2009-07-02 12:05:00,32.54,32.54,32.46,32.48,33200.0,17.7792,17.7792,17.7355,17.7464,33200.0
2009-07-02 12:10:00,32.47,32.5,32.45,32.5,20000.0,17.7409,17.7573,17.73,17.7573,20000.0
2009-07-02 12:15:00,32.5,32.51,32.44,32.44,41400.0,17.7573,17.7628,17.7245,17.7245,41400.0
2009-07-02 12:20:00,32.44,32.45,32.43,32.43,25700.0,17.7245,17.73,17.7191,17.7191,25700.0
2009-07-02 12:25:00,32.42,32.49,32.42,32.49,22200.0,17.7136,17.7518,17.7136,17.7518,22200.0
2009-07-02 12:30:00,32.48,32.48,32.4,32.41,59300.0,17.7464,17.7464,17.7027,17.7081,59300.0
2009-07-02 12:35:00,32.41,32.42,32.39,32.41,30000.0,17.7081,17.7136,17.6972,17.7081,30000.0
2009-07-02 12:40:00,32.42,32.44,32.41,32.44,13500.0,17.7136,17.7245,17.7081,17.7245,13500.0
2009-07-02 12:45:00,32.44,32.46,32.44,32.44,19300.0,17.7245,17.7355,17.7245,17.7245,19300.0
2009-07-02 12:50:00,32.45,32.46,32.41,32.42,35000.0,17.73,17.7355,17.7081,17.7136,35000.0
2009-07-02 12:55:00,32.42,32.42,32.41,32.42,12000.0,17.7136,17.7136,17.7081,17.7136,12000.0
2009-07-02 13:00:00,32.42,32.43,32.41,32.42,10300.0,17.7136,17.7191,17.7081,17.7136,10300.0
2009-07-02 13:05:00,32.42,32.44,32.42,32.44,11900.0,17.7136,17.7245,17.7136,17.7245,11900.0
2009-07-02 13:10:00,32.45,32.51,32.44,32.51,28400.0,17.73,17.7628,17.7245,17.7628,28400.0
2009-07-02 13:15:00,32.51,32.54,32.5,32.51,34200.0,17.7628,17.7792,17.7573,17.7628,34200.0
2009-07-02 13:20:00,32.51,32.53,32.48,32.53,37400.0,17.7628,17.7737,17.7464,17.7737,37400.0
2009-07-02 13:25:00,32.52,32.54,32.49,32.49,69700.0,17.7682,17.7792,17.7518,17.7518,69700.0
2009-07-02 13:30:00,32.49,32.52,32.46,32.52,24500.0,17.7518,17.7682,17.7355,17.7682,24500.0
2009-07-02 13:35:00,32.51,32.53,32.47,32.52,27300.0,17.7628,17.7737,17.7409,17.7682,27300.0
2009-07-02 13:40:00,32.51,32.53,32.49,32.51,26400.0,17.7628,17.7737,17.7518,17.7628,26400.0
2009-07-02 13:45:00,32.5,32.51,32.47,32.49,35800.0,17.7573,17.7628,17.7409,17.7518,35800.0
2009-07-02 13:50:00,32.48,32.49,32.41,32.46,22600.0,17.7464,17.7518,17.7081,17.7355,22600.0
2009-07-02 13:55:00,32.46,32.48,32.45,32.47,20300.0,17.7355,17.7464,17.73,17.7409,20300.0
2009-07-02 14:00:00,32.46,32.49,32.46,32.47,24500.0,17.7355,17.7518,17.7355,17.7409,24500.0
2009-07-02 14:05:00,32.47,32.52,32.47,32.51,66700.0,17.7409,17.7682,17.7409,17.7628,66700.0
2009-07-02 14:10:00,32.52,32.53,32.51,32.52,64400.0,17.7682,17.7737,17.7628,17.7682,64400.0
2009-07-02 14:15:00,32.53,32.53,32.49,32.51,57600.0,17.7737,17.7737,17.7518,17.7628,57600.0
2009-07-02 14:20:00,32.51,32.52,32.51,32.52,15200.0,17.7628,17.7682,17.7628,17.7682,15200.0
2009-07-02 14:25:00,32.52,32.52,32.51,32.51,39300.0,17.7682,17.7682,17.7628,17.7628,39300.0
2009-07-02 14:30:00,32.51,32.52,32.5,32.51,37500.0,17.7628,17.7682,17.7573,17.7628,37500.0
2009-07-02 14:35:00,32.5,32.53,32.5,32.51,123100.0,17.7573,17.7737,17.7573,17.7628,123100.0
2009-07-02 14:40:00,32.51,32.53,32.49,32.51,45800.0,17.7628,17.7737,17.7518,17.7628,45800.0
2009-07-02 14:45:00,32.51,32.51,32.48,32.5,40700.0,17.7628,17.7628,17.7464,17.7573,40700.0
2009-07-02 14:50:00,32.49,32.53,32.49,32.52,110300.0,17.7518,17.7737,17.7518,17.7682,110300.0
2009-07-02 14:55:00,32.52,32.53,32.51,32.52,28300.0,17.7682,17.7737,17.7628,17.7682,28300.0
2009-07-02 15:00:00,32.52,32.52,32.51,32.52,11500.0,17.7682,17.7682,17.7628,17.7682,11500.0
2009-07-02 15:05:00,32.52,32.52,32.51,32.52,61700.0,17.7682,17.7682,17.7628,17.7682,61700.0
2009-07-02 15:10:00,32.51,32.52,32.48,32.52,35000.0,17.7628,17.7682,17.7464,17.7682,35000.0
2009-07-02 15:15:00,32.51,32.52,32.45,32.46,31000.0,17.7628,17.7682,17.73,17.7355,31000.0
2009-07-02 15:20:00,32.45,32.47,32.32,32.33,61500.0,17.73,17.7409,17.659,17.6644,61500.0
2009-07-02 15:25:00,32.33,32.34,32.28,32.3,64600.0,17.6644,17.6699,17.6371,17.648,64600.0
2009-07-02 15:30:00,32.29,32.32,32.18,32.2,126100.0,17.6426,17.659,17.5825,17.5934,126100.0
2009-07-02 15:35:00,32.2,32.3,32.19,32.28,64000.0,17.5934,17.648,17.5879,17.6371,64000.0
2009-07-02 15:40:00,32.28,32.31,32.24,32.26,63600.0,17.6371,17.6535,17.6153,17.6262,63600.0
2009-07-02 15:45:00,32.28,32.33,32.27,32.31,53700.0,17.6371,17.6644,17.6316,17.6535,53700.0
2009-07-02 15:50:00,32.3,32.3,32.23,32.28,59400.0,17.648,17.648,17.6098,17.6371,59400.0
2009-07-02 15:55:00,32.27,32.28,32.11,32.2,133800.0,17.6316,17.6371,17.5442,17.5934,133800.0
2009-07-06 09:30:00,31.97,32.06,31.83,31.92,36200.0,17.4677,17.5169,17.3912,17.4404,36200.0
2009-07-06 09:35:00,31.92,32.04,31.75,31.88,46900.0,17.4404,17.506,17.3475,17.4186,46900.0
2009-07-06 09:40:00,31.94,31.94,31.74,31.81,130600.0,17.4513,17.4513,17.3421,17.3803,130600.0
2009-07-06 09:45:00,31.83,32.0,31.79,32.0,24800.0,17.3912,17.4841,17.3694,17.4841,24800.0
2009-07-06 09:50:00,32.01,32.11,31.95,32.1,28100.0,17.4896,17.5442,17.4568,17.5388,28100.0
2009-07-06 09:55:00,32.1,32.16,32.04,32.06,28400.0,17.5388,17.5715,17.506,17.5169,28400.0
2009-07-06 10:00:00,32.06,32.09,31.91,31.96,78200.0,17.5169,17.5333,17.4349,17.4623,78200.0
2009-07-06 10:05:00,31.96,31.99,31.9,31.93,51400.0,17.4623,17.4787,17.4295,17.4459,51400.0
2009-07-06 10:10:00,31.94,31.98,31.86,31.86,39200.0,17.4513,17.4732,17.4076,17.4076,39200.0
2009-07-06 10:15:00,31.86,31.87,31.83,31.85,52200.0,17.4076,17.4131,17.3912,17.4022,52200.0
2009-07-06 10:20:00,31.85,31.93,31.83,31.93,25900.0,17.4022,17.4459,17.3912,17.4459,25900.0
2009-07-06 10:25:00,31.94,32.11,31.93,32.11,28100.0,17.4513,17.5442,17.4459,17.5442,28100.0
2009-07-06 10:30:00,32.11,32.17,32.1,32.1,37200.0,17.5442,17.577,17.5388,17.5388,37200.0
2009-07-06 10:35:00,32.11,32.11,31.95,31.97,40200.0,17.5442,17.5442,17.4568,17.4677,40200.0
2009-07-06 10:40:00,31.96,32.03,31.94,31.96,90600.0,17.4623,17.5005,17.4513,17.4623,90600.0
2009-07-06 10:45:00,31.97,32.01,31.97,31.99,14800.0,17.4677,17.4896,17.4677,17.4787,14800.0
2009-07-06 10:50:00,32.0,32.02,31.99,31.99,13100.0,17.4841,17.4951,17.4787,17.4787,13100.0
2009-07-06 10:55:00,31.99,32.09,31.99,32.07,46400.0,17.4787,17.5333,17.4787,17.5224,46400.0
2009-07-06 11:00:00,32.08,32.22,32.08,32.21,28700.0,17.5278,17.6043,17.5278,17.5989,28700.0
2009-07-06 11:05:00,32.21,32.27,32.21,32.26,15900.0,17.5989,17.6316,17.5989,17.6262,15900.0
2009-07-06 11:10:00,32.27,32.4,32.26,32.38,22600.0,17.6316,17.7027,17.6262,17.6917,22600.0
2009-07-06 11:15:00,32.38,32.41,32.38,32.39,19800.0,17.6917,17.7081,17.6917,17.6972,19800.0
2009-07-06 11:20:00,32.4,32.4,32.35,32.36,13100.0,17.7027,17.7027,17.6754,17.6808,13100.0
2009-07-06 11:25:00,32.36,32.37,32.31,32.31,23600.0,17.6808,17.6863,17.6535,17.6535,23600.0
2009-07-06 11:30:00,32.32,32.32,32.28,32.31,13000.0,17.659,17.659,17.6371,17.6535,13000.0
2009-07-06 11:35:00,32.32,32.32,32.27,32.29,19900.0,17.659,17.659,17.6316,17.6426,19900.0
2009-07-06 11:40:00,32.29,32.3,32.24,32.28,19500.0,17.6426,17.648,17.6153,17.6371,19500.0
2009-07-06 11:45:00,32.27,32.28,32.22,32.23,15900.0,17.6316,17.6371,17.6043,17.6098,15900.0
2009-07-06 11:50:00,32.22,32.23,32.16,32.17,7300.0,17.6043,17.6098,17.5715,17.577,7300.0
2009-07-06 11:55:00,32.16,32.16,32.04,32.04,17100.0,17.5715,17.5715,17.506,17.506,17100.0
2009-07-06 12:00:00,32.04,32.15,32.04,32.15,15300.0,17.506,17.5661,17.506,17.5661,15300.0
2009-07-06 12:05:00,32.15,32.15,32.13,32.13,8300.0,17.5661,17.5661,17.5552,17.5552,8300.0
2009-07-06 12:10:00,32.13,32.17,32.12,32.16,6800.0,17.5552,17.577,17.5497,17.5715,6800.0
2009-07-06 12:15:00,32.16,32.17,32.15,32.16,11900.0,17.5715,17.577,17.5661,17.5715,11900.0
2009-07-06 12:20:00,32.16,32.17,32.11,32.12,15600.0,17.5715,17.577,17.5442,17.5497,15600.0
2009-07-06 12:25:00,32.11,32.12,32.07,32.09,9100.0,17.5442,17.5497,17.5224,17.5333,9100.0
2009-07-06 12:30:00,32.08,32.1,32.06,32.09,6400.0,17.5278,17.5388,17.5169,17.5333,6400.0
2009-07-06 12:35:00,32.1,32.11,32.08,32.08,9200.0,17.5388,17.5442,17.5278,17.5278,9200.0
2009-07-06 12:40:00,32.08,32.09,32.03,32.05,9200.0,17.5278,17.5333,17.5005,17.5114,9200.0
2009-07-06 12:45:00,32.04,32.05,32.04,32.04,8000.0,17.506,17.5114,17.506,17.506,8000.0
2009-07-06 12:50:00,32.04,32.07,32.04,32.06,33000.0,17.506,17.5224,17.506,17.5169,33000.0
2009-07-06 12:55:00,32.06,32.09,32.04,32.04,35200.0,17.5169,17.5333,17.506,17.506,35200.0
2009-07-06 13:00:00,32.04,32.11,32.04,32.08,21800.0,17.506,17.5442,17.506,17.5278,21800.0
2009-07-06 13:05:00,32.08,32.13,32.07,32.13,14200.0,17.5278,17.5552,17.5224,17.5552,14200.0
2009-07-06 13:10:00,32.14,32.16,32.12,32.15,11400.0,17.5606,17.5715,17.5497,17.5661,11400.0
2009-07-06 13:15:00,32.16,32.22,32.15,32.18,21700.0,17.5715,17.6043,17.5661,17.5825,21700.0
2009-07-06 13:20:00,32.18,32.21,32.17,32.18,7200.0,17.5825,17.5989,17.577,17.5825,7200.0
2009-07-06 13:25:00,32.18,32.2,32.13,32.15,49700.0,17.5825,17.5934,17.5552,17.5661,49700.0
2009-07-06 13:30:00,32.15,32.19,32.15,32.19,10500.0,17.5661,17.5879,17.5661,17.5879,10500.0
2009-07-06 13:35:00,32.19,32.21,32.17,32.2,10000.0,17.5879,17.5989,17.577,17.5934,10000.0
2009-07-06 13:40:00,32.21,32.22,32.2,32.2,6100.0,17.5989,17.6043,17.5934,17.5934,6100.0
2009-07-06 13:45:00,32.2,32.23,32.16,32.17,15500.0,17.5934,17.6098,17.5715,17.577,15500.0
2009-07-06 13:50:00,32.17,32.18,32.16,32.18,10200.0,17.577,17.5825,17.5715,17.5825,10200.0
2009-07-06 13:55:00,32.18,32.18,32.12,32.13,16500.0,17.5825,17.5825,17.5497,17.5552,16500.0
2009-07-06 14:00:00,32.13,32.15,32.13,32.13,12100.0,17.5552,17.5661,17.5552,17.5552,12100.0
2009-07-06 14:05:00,32.14,32.15,32.07,32.07,17000.0,17.5606,17.5661,17.5224,17.5224,17000.0
2009-07-06 14:10:00,32.07,32.09,32.06,32.09,18600.0,17.5224,17.5333,17.5169,17.5333,18600.0
2009-07-06 14:15:00,32.08,32.09,32.01,32.02,22000.0,17.5278,17.5333,17.4896,17.4951,22000.0
2009-07-06 14:20:00,32.01,32.03,31.99,32.0,21300.0,17.4896,17.5005,17.4787,17.4841,21300.0
2009-07-06 14:25:00,32.0,32.01,31.96,32.0,43100.0,17.4841,17.4896,17.4623,17.4841,43100.0
2009-07-06 14:30:00,31.99,32.04,31.98,32.03,17400.0,17.4787,17.506,17.4732,17.5005,17400.0
2009-07-06 14:35:00,32.03,32.04,31.96,31.99,23500.0,17.5005,17.506,17.4623,17.4787,23500.0
2009-07-06 14:40:00,31.99,32.0,31.97,31.99,14100.0,17.4787,17.4841,17.4677,17.4787,14100.0
2009-07-06 14:45:00,31.99,32.03,31.99,32.0,13200.0,17.4787,17.5005,17.4787,17.4841,13200.0
2009-07-06 14:50:00,32.01,32.02,31.97,31.99,17600.0,17.4896,17.4951,17.4677,17.4787,17600.0
2009-07-06 14:55:00,31.99,32.02,31.99,32.01,63300.0,17.4787,17.4951,17.4787,17.4896,63300.0
2009-07-06 15:00:00,32.01,32.08,32.01,32.05,17900.0,17.4896,17.5278,17.4896,17.5114,17900.0
2009-07-06 15:05:00,32.05,32.06,32.03,32.04,12500.0,17.5114,17.5169,17.5005,17.506,12500.0
2009-07-06 15:10:00,32.04,32.05,31.97,32.0,19500.0,17.506,17.5114,17.4677,17.4841,19500.0
2009-07-06 15:15:00,32.0,32.05,31.99,32.02,46600.0,17.4841,17.5114,17.4787,17.4951,46600.0
2009-07-06 15:20:00,32.01,32.06,31.98,32.06,23300.0,17.4896,17.5169,17.4732,17.5169,23300.0
2009-07-06 15:25:00,32.07,32.1,32.06,32.08,12600.0,17.5224,17.5388,17.5169,17.5278,12600.0
2009-07-06 15:30:00,32.07,32.07,32.0,32.03,37400.0,17.5224,17.5224,17.4841,17.5005,37400.0
2009-07-06 15:35:00,32.03,32.06,32.01,32.06,26600.0,17.5005,17.5169,17.4896,17.5169,26600.0
2009-07-06 15:40:00,32.05,32.15,32.05,32.13,72800.0,17.5114,17.5661,17.5114,17.5552,72800.0
2009-07-06 15:45:00,32.14,32.25,32.13,32.2,60300.0,17.5606,17.6207,17.5552,17.5934,60300.0
2009-07-06 15:50:00,32.21,32.23,32.13,32.14,51800.0,17.5989,17.6098,17.5552,17.5606,51800.0
2009-07-06 15:55:00,32.13,32.2,32.13,32.16,73200.0,17.5552,17.5934,17.5552,17.5715,73200.0
2009-07-07 09:30:00,32.21,32.37,32.02,32.11,124900.0,17.5989,17.6863,17.4951,17.5442,124900.0
2009-07-07 09:35:00,32.06,32.17,31.95,31.98,21300.0,17.5169,17.577,17.4568,17.4732,21300.0
2009-07-07 09:40:00,31.98,32.02,31.85,31.86,37600.0,17.4732,17.4951,17.4022,17.4076,37600.0
2009-07-07 09:45:00,31.87,31.95,31.77,31.78,35000.0,17.4131,17.4568,17.3585,17.3639,35000.0
2009-07-07 09:50:00,31.77,31.78,31.62,31.67,211600.0,17.3585,17.3639,17.2765,17.3038,211600.0
2009-07-07 09:55:00,31.67,31.72,31.65,31.69,28300.0,17.3038,17.3311,17.2929,17.3147,28300.0
2009-07-07 10:00:00,31.68,31.68,31.61,31.61,67100.0,17.3093,17.3093,17.271,17.271,67100.0
2009-07-07 10:05:00,31.61,31.63,31.59,31.61,37100.0,17.271,17.282,17.2601,17.271,37100.0
2009-07-07 10:10:00,31.61,31.62,31.56,31.58,39900.0,17.271,17.2765,17.2437,17.2546,39900.0
2009-07-07 10:15:00,31.57,31.61,31.52,31.54,29600.0,17.2492,17.271,17.2219,17.2328,29600.0
2009-07-07 10:20:00,31.55,31.61,31.54,31.59,27100.0,17.2383,17.271,17.2328,17.2601,27100.0
2009-07-07 10:25:00,31.59,31.63,31.56,31.63,30900.0,17.2601,17.282,17.2437,17.282,30900.0
2009-07-07 10:30:00,31.63,31.65,31.57,31.63,22000.0,17.282,17.2929,17.2492,17.282,22000.0
2009-07-07 10:35:00,31.62,31.66,31.56,31.57,15700.0,17.2765,17.2984,17.2437,17.2492,15700.0
2009-07-07 10:40:00,31.57,31.57,31.5,31.51,38200.0,17.2492,17.2492,17.2109,17.2164,38200.0
2009-07-07 10:45:00,31.51,31.56,31.47,31.54,28700.0,17.2164,17.2437,17.1945,17.2328,28700.0
2009-07-07 10:50:00,31.54,31.67,31.54,31.66,34300.0,17.2328,17.3038,17.2328,17.2984,34300.0
2009-07-07 10:55:00,31.65,31.69,31.59,31.61,32900.0,17.2929,17.3147,17.2601,17.271,32900.0
2009-07-07 11:00:00,31.59,31.62,31.59,31.6,13600.0,17.2601,17.2765,17.2601,17.2656,13600.0
2009-07-07 11:05:00,31.6,31.6,31.55,31.58,28300.0,17.2656,17.2656,17.2383,17.2546,28300.0
2009-07-07 11:10:00,31.57,31.6,31.57,31.59,10800.0,17.2492,17.2656,17.2492,17.2601,10800.0
2009-07-07 11:15:00,31.59,31.65,31.59,31.62,19900.0,17.2601,17.2929,17.2601,17.2765,19900.0
2009-07-07 11:20:00,31.62,31.64,31.61,31.61,7000.0,17.2765,17.2874,17.271,17.271,7000.0
2009-07-07 11:25:00,31.61,31.62,31.54,31.54,10500.0,17.271,17.2765,17.2328,17.2328,10500.0
2009-07-07 11:30:00,31.53,31.56,31.51,31.55,20500.0,17.2273,17.2437,17.2164,17.2383,20500.0
2009-07-07 11:35:00,31.55,31.56,31.49,31.49,22000.0,17.2383,17.2437,17.2055,17.2055,22000.0
2009-07-07 11:40:00,31.49,31.52,31.42,31.44,25800.0,17.2055,17.2219,17.1672,17.1782,25800.0
2009-07-07 11:45:00,31.42,31.51,31.42,31.48,36000.0,17.1672,17.2164,17.1672,17.2,36000.0
2009-07-07 11:50:00,31.47,31.51,31.47,31.5,14900.0,17.1945,17.2164,17.1945,17.2109,14900.0
2009-07-07 11:55:00,31.5,31.52,31.47,31.5,27800.0,17.2109,17.2219,17.1945,17.2109,27800.0
2009-07-07 12:00:00,31.49,31.51,31.48,31.49,34100.0,17.2055,17.2164,17.2,17.2055,34100.0
2009-07-07 12:05:00,31.5,31.51,31.49,31.5,18900.0,17.2109,17.2164,17.2055,17.2109,18900.0
2009-07-07 12:10:00,31.5,31.52,31.45,31.45,25000.0,17.2109,17.2219,17.1836,17.1836,25000.0
2009-07-07 12:15:00,31.44,31.48,31.44,31.46,13000.0,17.1782,17.2,17.1782,17.1891,13000.0
2009-07-07 12:20:00,31.46,31.47,31.44,31.44,10600.0,17.1891,17.1945,17.1782,17.1782,10600.0
2009-07-07 12:25:00,31.43,31.45,31.38,31.42,31000.0,17.1727,17.1836,17.1454,17.1672,31000.0
2009-07-07 12:30:00,31.42,31.44,31.41,31.41,13200.0,17.1672,17.1782,17.1618,17.1618,13200.0
2009-07-07 12:35:00,31.41,31.42,31.38,31.38,13800.0,17.1618,17.1672,17.1454,17.1454,13800.0
2009-07-07 12:40:00,31.38,31.39,31.37,31.38,13300.0,17.1454,17.1508,17.1399,17.1454,13300.0
2009-07-07 12:45:00,31.39,31.44,31.38,31.43,9900.0,17.1508,17.1782,17.1454,17.1727,9900.0
2009-07-07 12:50:00,31.43,31.46,31.43,31.44,7600.0,17.1727,17.1891,17.1727,17.1782,7600.0
2009-07-07 12:55:00,31.45,31.46,31.44,31.45,2400.0,17.1836,17.1891,17.1782,17.1836,2400.0
2009-07-07 13:00:00,31.47,31.5,31.47,31.48,11800.0,17.1945,17.2109,17.1945,17.2,11800.0
2009-07-07 13:05:00,31.49,31.52,31.47,31.52,31500.0,17.2055,17.2219,17.1945,17.2219,31500.0
2009-07-07 13:10:00,31.53,31.58,31.53,31.55,11800.0,17.2273,17.2546,17.2273,17.2383,11800.0
2009-07-07 13:15:00,31.56,31.57,31.53,31.53,8500.0,17.2437,17.2492,17.2273,17.2273,8500.0
2009-07-07 13:20:00,31.54,31.54,31.49,31.49,10000.0,17.2328,17.2328,17.2055,17.2055,10000.0
2009-07-07 13:25:00,31.49,31.53,31.49,31.52,11700.0,17.2055,17.2273,17.2055,17.2219,11700.0
2009-07-07 13:30:00,31.52,31.6,31.5,31.57,22000.0,17.2219,17.2656,17.2109,17.2492,22000.0
2009-07-07 13:35:00,31.56,31.58,31.53,31.56,12200.0,17.2437,17.2546,17.2273,17.2437,12200.0
2009-07-07 13:40:00,31.57,31.59,31.56,31.59,9400.0,17.2492,17.2601,17.2437,17.2601,9400.0
2009-07-07 13:45:00,31.6,31.6,31.57,31.58,6800.0,17.2656,17.2656,17.2492,17.2546,6800.0
2009-07-07 13:50:00,31.57,31.6,31.5,31.51,10600.0,17.2492,17.2656,17.2109,17.2164,10600.0
2009-07-07 13:55:00,31.52,31.55,31.5,31.55,11800.0,17.2219,17.2383,17.2109,17.2383,11800.0
2009-07-07 14:00:00,31.55,31.55,31.5,31.5,12100.0,17.2383,17.2383,17.2109,17.2109,12100.0
2009-07-07 14:05:00,31.5,31.53,31.47,31.5,21100.0,17.2109,17.2273,17.1945,17.2109,21100.0
2009-07-07 14:10:00,31.51,31.54,31.5,31.51,11500.0,17.2164,17.2328,17.2109,17.2164,11500.0
2009-07-07 14:15:00,31.51,31.53,31.46,31.47,7000.0,17.2164,17.2273,17.1891,17.1945,7000.0
2009-07-07 14:20:00,31.47,31.51,31.46,31.51,6700.0,17.1945,17.2164,17.1891,17.2164,6700.0
2009-07-07 14:25:00,31.51,31.52,31.48,31.51,7200.0,17.2164,17.2219,17.2,17.2164,7200.0
2009-07-07 14:30:00,31.5,31.51,31.39,31.4,31100.0,17.2109,17.2164,17.1508,17.1563,31100.0
2009-07-07 14:35:00,31.4,31.43,31.4,31.42,13100.0,17.1563,17.1727,17.1563,17.1672,13100.0
2009-07-07 14:40:00,31.42,31.43,31.39,31.4,13600.0,17.1672,17.1727,17.1508,17.1563,13600.0
2009-07-07 14:45:00,31.41,31.41,31.36,31.37,19000.0,17.1618,17.1618,17.1344,17.1399,19000.0
2009-07-07 14:50:00,31.37,31.37,31.27,31.34,42300.0,17.1399,17.1399,17.0853,17.1235,42300.0
2009-07-07 14:55:00,31.33,31.33,31.29,31.31,23000.0,17.118,17.118,17.0962,17.1071,23000.0
2009-07-07 15:00:00,31.31,31.32,31.27,31.27,43600.0,17.1071,17.1126,17.0853,17.0853,43600.0
2009-07-07 15:05:00,31.27,31.33,31.27,31.32,32500.0,17.0853,17.118,17.0853,17.1126,32500.0
2009-07-07 15:10:00,31.32,31.36,31.31,31.33,16100.0,17.1126,17.1344,17.1071,17.118,16100.0
2009-07-07 15:15:00,31.34,31.37,31.32,31.34,19600.0,17.1235,17.1399,17.1126,17.1235,19600.0
2009-07-07 15:20:00,31.35,31.36,31.31,31.33,29000.0,17.129,17.1344,17.1071,17.118,29000.0
2009-07-07 15:25:00,31.33,31.38,31.3,31.37,20700.0,17.118,17.1454,17.1017,17.1399,20700.0
2009-07-07 15:30:00,31.36,31.39,31.31,31.33,40800.0,17.1344,17.1508,17.1071,17.118,40800.0
2009-07-07 15:35:00,31.33,31.34,31.3,31.32,31500.0,17.118,17.1235,17.1017,17.1126,31500.0
2009-07-07 15:40:00,31.32,31.47,31.26,31.31,339700.0,17.1126,17.1945,17.0798,17.1071,339700.0
2009-07-07 15:45:00,31.31,31.38,31.22,31.26,79400.0,17.1071,17.1454,17.0579,17.0798,79400.0
2009-07-07 15:50:00,31.26,31.29,31.21,31.27,78500.0,17.0798,17.0962,17.0525,17.0853,78500.0
2009-07-07 15:55:00,31.27,31.3,31.2,31.21,130500.0,17.0853,17.1017,17.047,17.0525,130500.0
2009-07-08 09:30:00,31.25,31.52,31.25,31.26,21100.0,17.0743,17.2219,17.0743,17.0798,21100.0
2009-07-08 09:35:00,31.26,31.41,31.18,31.41,28500.0,17.0798,17.1618,17.0361,17.1618,28500.0
2009-07-08 09:40:00,31.39,31.41,31.28,31.39,24400.0,17.1508,17.1618,17.0907,17.1508,24400.0
2009-07-08 09:45:00,31.37,31.43,31.36,31.39,17300.0,17.1399,17.1727,17.1344,17.1508,17300.0
2009-07-08 09:50:00,31.39,31.41,31.37,31.38,11500.0,17.1508,17.1618,17.1399,17.1454,11500.0
2009-07-08 09:55:00,31.38,31.47,31.36,31.42,59100.0,17.1454,17.1945,17.1344,17.1672,59100.0
2009-07-08 10:00:00,31.42,31.58,31.35,31.46,91400.0,17.1672,17.2546,17.129,17.1891,91400.0
2009-07-08 10:05:00,31.46,31.58,31.45,31.54,42800.0,17.1891,17.2546,17.1836,17.2328,42800.0
2009-07-08 10:10:00,31.54,31.55,31.46,31.55,43700.0,17.2328,17.2383,17.1891,17.2383,43700.0
2009-07-08 10:15:00,31.54,31.55,31.5,31.53,15200.0,17.2328,17.2383,17.2109,17.2273,15200.0
2009-07-08 10:20:00,31.55,31.58,31.5,31.52,20100.0,17.2383,17.2546,17.2109,17.2219,20100.0
2009-07-08 10:25:00,31.53,31.54,31.48,31.5,40700.0,17.2273,17.2328,17.2,17.2109,40700.0
2009-07-08 10:30:00,31.5,31.57,31.49,31.57,20000.0,17.2109,17.2492,17.2055,17.2492,20000.0
2009-07-08 10:35:00,31.56,31.56,31.45,31.55,38400.0,17.2437,17.2437,17.1836,17.2383,38400.0
2009-07-08 10:40:00,31.55,31.58,31.52,31.54,18500.0,17.2383,17.2546,17.2219,17.2328,18500.0
2009-07-08 10:45:00,31.55,31.6,31.52,31.53,42100.0,17.2383,17.2656,17.2219,17.2273,42100.0
2009-07-08 10:50:00,31.52,31.6,31.49,31.49,30500.0,17.2219,17.2656,17.2055,17.2055,30500.0
2009-07-08 10:55:00,31.49,31.52,31.47,31.5,28000.0,17.2055,17.2219,17.1945,17.2109,28000.0
2009-07-08 11:00:00,31.47,31.54,31.44,31.54,30900.0,17.1945,17.2328,17.1782,17.2328,30900.0
2009-07-08 11:05:00,31.54,31.55,31.48,31.49,34100.0,17.2328,17.2383,17.2,17.2055,34100.0
2009-07-08 11:10:00,31.48,31.5,31.47,31.47,59500.0,17.2,17.2109,17.1945,17.1945,59500.0
2009-07-08 11:15:00,31.48,31.49,31.4,31.42,39700.0,17.2,17.2055,17.1563,17.1672,39700.0
2009-07-08 11:20:00,31.42,31.43,31.29,31.4,51400.0,17.1672,17.1727,17.0962,17.1563,51400.0
2009-07-08 11:25:00,31.4,31.47,31.4,31.46,24600.0,17.1563,17.1945,17.1563,17.1891,24600.0
2009-07-08 11:30:00,31.46,31.5,31.45,31.5,29100.0,17.1891,17.2109,17.1836,17.2109,29100.0
2009-07-08 11:35:00,31.49,31.52,31.48,31.52,19600.0,17.2055,17.2219,17.2,17.2219,19600.0
2009-07-08 11:40:00,31.52,31.54,31.48,31.48,26900.0,17.2219,17.2328,17.2,17.2,26900.0
2009-07-08 11:45:00,31.48,31.54,31.48,31.54,23600.0,17.2,17.2328,17.2,17.2328,23600.0
2009-07-08 11:50:00,31.54,31.55,31.37,31.42,37600.0,17.2328,17.2383,17.1399,17.1672,37600.0
2009-07-08 11:55:00,31.42,31.46,31.4,31.46,27400.0,17.1672,17.1891,17.1563,17.1891,27400.0
2009-07-08 12:00:00,31.45,31.47,31.44,31.46,24400.0,17.1836,17.1945,17.1782,17.1891,24400.0
2009-07-08 12:05:00,31.46,31.48,31.44,31.44,24400.0,17.1891,17.2,17.1782,17.1782,24400.0
2009-07-08 12:10:00,31.45,31.48,31.44,31.48,23200.0,17.1836,17.2,17.1782,17.2,23200.0
2009-07-08 12:15:00,31.47,31.49,31.38,31.4,37200.0,17.1945,17.2055,17.1454,17.1563,37200.0
2009-07-08 12:20:00,31.41,31.43,31.33,31.38,35100.0,17.1618,17.1727,17.118,17.1454,35100.0
2009-07-08 12:25:00,31.37,31.38,31.32,31.36,25000.0,17.1399,17.1454,17.1126,17.1344,25000.0
2009-07-08 12:30:00,31.36,31.4,31.34,31.35,29100.0,17.1344,17.1563,17.1235,17.129,29100.0
2009-07-08 12:35:00,31.36,31.39,31.35,31.36,16800.0,17.1344,17.1508,17.129,17.1344,16800.0
2009-07-08 12:40:00,31.36,31.45,31.35,31.45,31500.0,17.1344,17.1836,17.129,17.1836,31500.0
2009-07-08 12:45:00,31.45,31.49,31.44,31.46,27300.0,17.1836,17.2055,17.1782,17.1891,27300.0
2009-07-08 12:50:00,31.45,31.46,31.41,31.41,20000.0,17.1836,17.1891,17.1618,17.1618,20000.0
2009-07-08 12:55:00,31.42,31.42,31.37,31.38,20800.0,17.1672,17.1672,17.1399,17.1454,20800.0
2009-07-08 13:00:00,31.38,31.43,31.35,31.37,34300.0,17.1454,17.1727,17.129,17.1399,34300.0
2009-07-08 13:05:00,31.37,31.41,31.35,31.36,31700.0,17.1399,17.1618,17.129,17.1344,31700.0
2009-07-08 13:10:00,31.36,31.4,31.35,31.39,19900.0,17.1344,17.1563,17.129,17.1508,19900.0
2009-07-08 13:15:00,31.4,31.43,31.39,31.42,26500.0,17.1563,17.1727,17.1508,17.1672,26500.0
2009-07-08 13:20:00,31.41,31.43,31.4,31.4,21800.0,17.1618,17.1727,17.1563,17.1563,21800.0
2009-07-08 13:25:00,31.41,31.42,31.38,31.39,37500.0,17.1618,17.1672,17.1454,17.1508,37500.0
2009-07-08 13:30:00,31.39,31.44,31.38,31.43,35200.0,17.1508,17.1782,17.1454,17.1727,35200.0
2009-07-08 13:35:00,31.44,31.44,31.41,31.43,23300.0,17.1782,17.1782,17.1618,17.1727,23300.0
2009-07-08 13:40:00,31.43,31.43,31.39,31.4,28100.0,17.1727,17.1727,17.1508,17.1563,28100.0
2009-07-08 13:45:00,31.4,31.41,31.34,31.34,28400.0,17.1563,17.1618,17.1235,17.1235,28400.0
2009-07-08 13:50:00,31.35,31.35,31.31,31.32,17200.0,17.129,17.129,17.1071,17.1126,17200.0
2009-07-08 13:55:00,31.33,31.33,31.31,31.31,17800.0,17.118,17.118,17.1071,17.1071,17800.0
2009-07-08 14:00:00,31.32,31.33,31.21,31.24,44200.0,17.1126,17.118,17.0525,17.0689,44200.0
2009-07-08 14:05:00,31.23,31.24,31.17,31.21,28200.0,17.0634,17.0689,17.0306,17.0525,28200.0
2009-07-08 14:10:00,31.2,31.23,31.16,31.21,55700.0,17.047,17.0634,17.0252,17.0525,55700.0
2009-07-08 14:15:00,31.21,31.23,31.13,31.14,47000.0,17.0525,17.0634,17.0088,17.0142,47000.0
2009-07-08 14:20:00,31.15,31.18,31.12,31.15,45100.0,17.0197,17.0361,17.0033,17.0197,45100.0
2009-07-08 14:25:00,31.16,31.16,31.04,31.05,37100.0,17.0252,17.0252,16.9596,16.9651,37100.0
2009-07-08 14:30:00,31.05,31.06,30.93,30.94,94300.0,16.9651,16.9705,16.8995,16.905,94300.0
2009-07-08 14:35:00,30.94,31.01,30.94,31.0,43900.0,16.905,16.9432,16.905,16.9377,43900.0
2009-07-08 14:40:00,30.99,31.03,30.98,31.01,46100.0,16.9323,16.9541,16.9268,16.9432,46100.0
2009-07-08 14:45:00,31.02,31.02,30.97,30.99,20900.0,16.9487,16.9487,16.9214,16.9323,20900.0
2009-07-08 14:50:00,30.99,31.13,30.99,31.12,50600.0,16.9323,17.0088,16.9323,17.0033,50600.0
2009-07-08 14:55:00,31.12,31.15,31.09,31.12,46800.0,17.0033,17.0197,16.9869,17.0033,46800.0
2009-07-08 15:00:00,31.12,31.14,31.09,31.14,45700.0,17.0033,17.0142,16.9869,17.0142,45700.0
2009-07-08 15:05:00,31.15,31.16,31.09,31.11,43000.0,17.0197,17.0252,16.9869,16.9978,43000.0
2009-07-08 15:10:00,31.12,31.17,31.1,31.17,78700.0,17.0033,17.0306,16.9924,17.0306,78700.0
2009-07-08 15:15:00,31.17,31.19,31.07,31.11,54500.0,17.0306,17.0416,16.976,16.9978,54500.0
2009-07-08 15:20:00,31.1,31.14,31.03,31.04,48100.0,16.9924,17.0142,16.9541,16.9596,48100.0
2009-07-08 15:25:00,31.04,31.06,30.98,31.02,66400.0,16.9596,16.9705,16.9268,16.9487,66400.0
2009-07-08 15:30:00,31.03,31.14,31.01,31.13,53100.0,16.9541,17.0142,16.9432,17.0088,53100.0
2009-07-08 15:35:00,31.14,31.27,31.13,31.24,82500.0,17.0142,17.0853,17.0088,17.0689,82500.0
2009-07-08 15:40:00,31.24,31.3,31.19,31.26,113200.0,17.0689,17.1017,17.0416,17.0798,113200.0
2009-07-08 15:45:00,31.27,31.38,31.27,31.29,84700.0,17.0853,17.1454,17.0853,17.0962,84700.0
2009-07-08 15:50:00,31.29,31.38,31.15,31.22,128400.0,17.0962,17.1454,17.0197,17.0579,128400.0
2009-07-08 15:55:00,31.21,31.29,31.2,31.26,104500.0,17.0525,17.0962,17.047,17.0798,104500.0
2009-07-09 09:30:00,31.45,31.58,31.26,31.34,37400.0,17.1836,17.2546,17.0798,17.1235,37400.0
2009-07-09 09:35:00,31.33,31.4,31.29,31.33,14800.0,17.118,17.1563,17.0962,17.118,14800.0
2009-07-09 09:40:00,31.32,31.4,31.31,31.36,10800.0,17.1126,17.1563,17.1071,17.1344,10800.0
2009-07-09 09:45:00,31.37,31.37,31.11,31.14,116000.0,17.1399,17.1399,16.9978,17.0142,116000.0
2009-07-09 09:50:00,31.13,31.18,31.03,31.14,32700.0,17.0088,17.0361,16.9541,17.0142,32700.0
2009-07-09 09:55:00,31.13,31.15,31.02,31.02,18900.0,17.0088,17.0197,16.9487,16.9487,18900.0
2009-07-09 10:00:00,31.02,31.05,30.93,30.94,26700.0,16.9487,16.9651,16.8995,16.905,26700.0
2009-07-09 10:05:00,30.94,31.0,30.93,30.96,57700.0,16.905,16.9377,16.8995,16.9159,57700.0
2009-07-09 10:10:00,30.95,30.97,30.91,30.94,11600.0,16.9104,16.9214,16.8886,16.905,11600.0
2009-07-09 10:15:00,30.94,30.97,30.91,30.94,20000.0,16.905,16.9214,16.8886,16.905,20000.0
2009-07-09 10:20:00,30.94,30.98,30.93,30.97,21600.0,16.905,16.9268,16.8995,16.9214,21600.0
2009-07-09 10:25:00,30.98,31.01,30.92,30.97,56100.0,16.9268,16.9432,16.894,16.9214,56100.0
2009-07-09 10:30:00,30.97,31.04,30.95,31.03,28900.0,16.9214,16.9596,16.9104,16.9541,28900.0
2009-07-09 10:35:00,31.03,31.04,30.97,31.0,25100.0,16.9541,16.9596,16.9214,16.9377,25100.0
2009-07-09 10:40:00,31.0,31.12,31.0,31.05,30500.0,16.9377,17.0033,16.9377,16.9651,30500.0
2009-07-09 10:45:00,31.05,31.09,31.01,31.01,21000.0,16.9651,16.9869,16.9432,16.9432,21000.0
2009-07-09 10:50:00,31.0,31.09,31.0,31.08,25500.0,16.9377,16.9869,16.9377,16.9815,25500.0
2009-07-09 10:55:00,31.08,31.08,30.99,31.03,22800.0,16.9815,16.9815,16.9323,16.9541,22800.0
2009-07-09 11:00:00,31.03,31.04,30.97,31.0,17800.0,16.9541,16.9596,16.9214,16.9377,17800.0
2009-07-09 11:05:00,31.02,31.04,30.99,31.01,19600.0,16.9487,16.9596,16.9323,16.9432,19600.0
2009-07-09 11:10:00,31.01,31.08,31.01,31.07,9500.0,16.9432,16.9815,16.9432,16.976,9500.0
2009-07-09 11:15:00,31.07,31.08,31.0,31.04,22400.0,16.976,16.9815,16.9377,16.9596,22400.0
2009-07-09 11:20:00,31.05,31.14,31.03,31.14,25900.0,16.9651,17.0142,16.9541,17.0142,25900.0
2009-07-09 11:25:00,31.14,31.16,31.13,31.13,31300.0,17.0142,17.0252,17.0088,17.0088,31300.0
2009-07-09 11:30:00,31.13,31.16,31.1,31.16,40200.0,17.0088,17.0252,16.9924,17.0252,40200.0
2009-07-09 11:35:00,31.16,31.16,31.1,31.1,35700.0,17.0252,17.0252,16.9924,16.9924,35700.0
2009-07-09 11:40:00,31.11,31.11,31.09,31.09,27800.0,16.9978,16.9978,16.9869,16.9869,27800.0
2009-07-09 11:45:00,31.1,31.16,31.1,31.13,11200.0,16.9924,17.0252,16.9924,17.0088,11200.0
2009-07-09 11:50:00,31.12,31.16,31.12,31.14,20300.0,17.0033,17.0252,17.0033,17.0142,20300.0
2009-07-09 11:55:00,31.15,31.18,31.13,31.17,27900.0,17.0197,17.0361,17.0088,17.0306,27900.0
2009-07-09 12:00:00,31.17,31.19,31.13,31.16,60900.0,17.0306,17.0416,17.0088,17.0252,60900.0
2009-07-09 12:05:00,31.15,31.18,31.14,31.14,44100.0,17.0197,17.0361,17.0142,17.0142,44100.0
2009-07-09 12:10:00,31.14,31.15,31.09,31.09,16700.0,17.0142,17.0197,16.9869,16.9869,16700.0
2009-07-09 12:15:00,31.08,31.12,31.07,31.09,16600.0,16.9815,17.0033,16.976,16.9869,16600.0
2009-07-09 12:20:00,31.09,31.11,31.08,31.09,15000.0,16.9869,16.9978,16.9815,16.9869,15000.0
2009-07-09 12:25:00,31.09,31.16,31.08,31.16,25500.0,16.9869,17.0252,16.9815,17.0252,25500.0
2009-07-09 12:30:00,31.17,31.2,31.11,31.12,97800.0,17.0306,17.047,16.9978,17.0033,97800.0
2009-07-09 12:35:00,31.11,31.16,31.1,31.14,30000.0,16.9978,17.0252,16.9924,17.0142,30000.0
2009-07-09 12:40:00,31.14,31.16,31.12,31.15,25100.0,17.0142,17.0252,17.0033,17.0197,25100.0
2009-07-09 12:45:00,31.16,31.18,31.15,31.17,12800.0,17.0252,17.0361,17.0197,17.0306,12800.0
2009-07-09 12:50:00,31.17,31.18,31.15,31.18,76600.0,17.0306,17.0361,17.0197,17.0361,76600.0
2009-07-09 12:55:00,31.18,31.19,31.17,31.17,12800.0,17.0361,17.0416,17.0306,17.0306,12800.0
2009-07-09 13:00:00,31.18,31.18,31.11,31.12,35300.0,17.0361,17.0361,16.9978,17.0033,35300.0
2009-07-09 13:05:00,31.13,31.13,31.07,31.09,31800.0,17.0088,17.0088,16.976,16.9869,31800.0
2009-07-09 13:10:00,31.09,31.17,31.09,31.13,41200.0,16.9869,17.0306,16.9869,17.0088,41200.0
2009-07-09 13:15:00,31.13,31.15,31.08,31.09,31900.0,17.0088,17.0197,16.9815,16.9869,31900.0
2009-07-09 13:20:00,31.1,31.11,31.06,31.09,66200.0,16.9924,16.9978,16.9705,16.9869,66200.0
2009-07-09 13:25:00,31.09,31.12,31.07,31.12,17300.0,16.9869,17.0033,16.976,17.0033,17300.0
2009-07-09 13:30:00,31.12,31.16,31.1,31.1,18400.0,17.0033,17.0252,16.9924,16.9924,18400.0
2009-07-09 13:35:00,31.11,31.14,31.1,31.13,10300.0,16.9978,17.0142,16.9924,17.0088,10300.0
2009-07-09 13:40:00,31.14,31.15,31.1,31.15,50400.0,17.0142,17.0197,16.9924,17.0197,50400.0
2009-07-09 13:45:00,31.15,31.15,31.14,31.14,32600.0,17.0197,17.0197,17.0142,17.0142,32600.0
2009-07-09 13:50:00,31.15,31.16,31.14,31.15,19900.0,17.0197,17.0252,17.0142,17.0197,19900.0
2009-07-09 13:55:00,31.14,31.15,31.14,31.15,26600.0,17.0142,17.0197,17.0142,17.0197,26600.0
2009-07-09 14:00:00,31.15,31.19,31.14,31.18,86700.0,17.0197,17.0416,17.0142,17.0361,86700.0
2009-07-09 14:05:00,31.19,31.21,31.17,31.2,161100.0,17.0416,17.0525,17.0306,17.047,161100.0
2009-07-09 14:10:00,31.2,31.23,31.19,31.23,41200.0,17.047,17.0634,17.0416,17.0634,41200.0
2009-07-09 14:15:00,31.23,31.28,31.23,31.26,45700.0,17.0634,17.0907,17.0634,17.0798,45700.0
2009-07-09 14:20:00,31.25,31.34,31.25,31.33,20300.0,17.0743,17.1235,17.0743,17.118,20300.0
2009-07-09 14:25:00,31.33,31.36,31.32,31.33,53400.0,17.118,17.1344,17.1126,17.118,53400.0
2009-07-09 14:30:00,31.33,31.36,31.3,31.32,30500.0,17.118,17.1344,17.1017,17.1126,30500.0
2009-07-09 14:35:00,31.33,31.4,31.32,31.37,58200.0,17.118,17.1563,17.1126,17.1399,58200.0
2009-07-09 14:40:00,31.37,31.4,31.36,31.38,39600.0,17.1399,17.1563,17.1344,17.1454,39600.0
2009-07-09 14:45:00,31.38,31.39,31.33,31.35,20300.0,17.1454,17.1508,17.118,17.129,20300.0
2009-07-09 14:50:00,31.36,31.36,31.31,31.33,40400.0,17.1344,17.1344,17.1071,17.118,40400.0
2009-07-09 14:55:00,31.33,31.34,31.29,31.32,74800.0,17.118,17.1235,17.0962,17.1126,74800.0
2009-07-09 15:00:00,31.32,31.32,31.21,31.21,23700.0,17.1126,17.1126,17.0525,17.0525,23700.0
2009-07-09 15:05:00,31.21,31.25,31.21,31.23,21800.0,17.0525,17.0743,17.0525,17.0634,21800.0
2009-07-09 15:10:00,31.23,31.25,31.22,31.24,25200.0,17.0634,17.0743,17.0579,17.0689,25200.0
2009-07-09 15:15:00,31.25,31.25,31.2,31.23,30100.0,17.0743,17.0743,17.047,17.0634,30100.0
2009-07-09 15:20:00,31.24,31.28,31.22,31.25,35500.0,17.0689,17.0907,17.0579,17.0743,35500.0
2009-07-09 15:25:00,31.24,31.25,31.18,31.2,38900.0,17.0689,17.0743,17.0361,17.047,38900.0
2009-07-09 15:30:00,31.2,31.21,31.12,31.13,43100.0,17.047,17.0525,17.0033,17.0088,43100.0
2009-07-09 15:35:00,31.13,31.2,31.13,31.19,32400.0,17.0088,17.047,17.0088,17.0416,32400.0
2009-07-09 15:40:00,31.19,31.25,31.16,31.2,108900.0,17.0416,17.0743,17.0252,17.047,108900.0
2009-07-09 15:45:00,31.2,31.29,31.19,31.29,83200.0,17.047,17.0962,17.0416,17.0962,83200.0
2009-07-09 15:50:00,31.29,31.3,31.18,31.18,89400.0,17.0962,17.1017,17.0361,17.0361,89400.0
2009-07-09 15:55:00,31.19,31.22,31.14,31.22,163900.0,17.0416,17.0579,17.0142,17.0579,163900.0
2009-07-10 09:30:00,31.0,31.29,30.79,30.82,28900.0,16.9377,17.0962,16.823,16.8394,28900.0
2009-07-10 09:35:00,30.83,30.92,30.74,30.83,40100.0,16.8449,16.894,16.7957,16.8449,40100.0
2009-07-10 09:40:00,30.82,30.9,30.74,30.87,31400.0,16.8394,16.8831,16.7957,16.8667,31400.0
2009-07-10 09:45:00,30.87,30.87,30.8,30.86,24700.0,16.8667,16.8667,16.8285,16.8613,24700.0
2009-07-10 09:50:00,30.86,30.96,30.86,30.91,28800.0,16.8613,16.9159,16.8613,16.8886,28800.0
2009-07-10 09:55:00,30.9,30.95,30.71,30.84,64800.0,16.8831,16.9104,16.7793,16.8503,64800.0
2009-07-10 10:00:00,30.83,30.87,30.75,30.85,56400.0,16.8449,16.8667,16.8011,16.8558,56400.0
2009-07-10 10:05:00,30.88,30.89,30.83,30.86,29500.0,16.8722,16.8776,16.8449,16.8613,29500.0
2009-07-10 10:10:00,30.87,30.93,30.83,30.92,102700.0,16.8667,16.8995,16.8449,16.894,102700.0
2009-07-10 10:15:00,30.91,30.99,30.9,30.93,370100.0,16.8886,16.9323,16.8831,16.8995,370100.0
2009-07-10 10:20:00,30.94,30.98,30.93,30.94,29800.0,16.905,16.9268,16.8995,16.905,29800.0
2009-07-10 10:25:00,30.94,30.97,30.93,30.97,25900.0,16.905,16.9214,16.8995,16.9214,25900.0
2009-07-10 10:30:00,30.96,31.09,30.94,31.08,31800.0,16.9159,16.9869,16.905,16.9815,31800.0
2009-07-10 10:35:00,31.09,31.15,31.06,31.07,35500.0,16.9869,17.0197,16.9705,16.976,35500.0
2009-07-10 10:40:00,31.07,31.07,30.97,30.98,49000.0,16.976,16.976,16.9214,16.9268,49000.0
2009-07-10 10:45:00,30.98,31.02,30.95,30.98,54500.0,16.9268,16.9487,16.9104,16.9268,54500.0
2009-07-10 10:50:00,30.96,31.0,30.9,30.9,641300.0,16.9159,16.9377,16.8831,16.8831,641300.0
2009-07-10 10:55:00,30.92,30.92,30.88,30.91,48000.0,16.894,16.894,16.8722,16.8886,48000.0
2009-07-10 11:00:00,30.91,30.92,30.88,30.89,61000.0,16.8886,16.894,16.8722,16.8776,61000.0
2009-07-10 11:05:00,30.9,30.96,30.87,30.95,44700.0,16.8831,16.9159,16.8667,16.9104,44700.0
2009-07-10 11:10:00,30.96,30.96,30.84,30.86,42700.0,16.9159,16.9159,16.8503,16.8613,42700.0
2009-07-10 11:15:00,30.86,30.86,30.69,30.75,54200.0,16.8613,16.8613,16.7684,16.8011,54200.0
2009-07-10 11:20:00,30.75,30.86,30.73,30.8,53100.0,16.8011,16.8613,16.7902,16.8285,53100.0
2009-07-10 11:25:00,30.81,30.82,30.77,30.81,29300.0,16.8339,16.8394,16.8121,16.8339,29300.0
2009-07-10 11:30:00,30.82,30.83,30.79,30.82,22400.0,16.8394,16.8449,16.823,16.8394,22400.0
2009-07-10 11:35:00,30.82,30.83,30.77,30.79,20100.0,16.8394,16.8449,16.8121,16.823,20100.0
2009-07-10 11:40:00,30.78,30.78,30.75,30.75,20400.0,16.8175,16.8175,16.8011,16.8011,20400.0
2009-07-10 11:45:00,30.75,30.82,30.75,30.82,20200.0,16.8011,16.8394,16.8011,16.8394,20200.0
2009-07-10 11:50:00,30.81,30.84,30.81,30.84,22600.0,16.8339,16.8503,16.8339,16.8503,22600.0
2009-07-10 11:55:00,30.83,30.84,30.81,30.83,14200.0,16.8449,16.8503,16.8339,16.8449,14200.0
2009-07-10 12:00:00,30.82,30.93,30.82,30.93,17100.0,16.8394,16.8995,16.8394,16.8995,17100.0
2009-07-10 12:05:00,30.91,30.93,30.75,30.92,25800.0,16.8886,16.8995,16.8011,16.894,25800.0
2009-07-10 12:10:00,30.92,30.97,30.92,30.96,11200.0,16.894,16.9214,16.894,16.9159,11200.0
2009-07-10 12:15:00,30.96,30.96,30.94,30.95,16700.0,16.9159,16.9159,16.905,16.9104,16700.0
2009-07-10 12:20:00,30.94,30.95,30.92,30.92,17800.0,16.905,16.9104,16.894,16.894,17800.0
2009-07-10 12:25:00,30.93,30.94,30.91,30.93,13100.0,16.8995,16.905,16.8886,16.8995,13100.0
2009-07-10 12:30:00,30.92,30.92,30.9,30.91,10000.0,16.894,16.894,16.8831,16.8886,10000.0
2009-07-10 12:35:00,30.91,30.95,30.91,30.94,14800.0,16.8886,16.9104,16.8886,16.905,14800.0
2009-07-10 12:40:00,30.94,30.97,30.94,30.97,24100.0,16.905,16.9214,16.905,16.9214,24100.0
2009-07-10 12:45:00,30.96,30.99,30.93,30.93,30800.0,16.9159,16.9323,16.8995,16.8995,30800.0
2009-07-10 12:50:00,30.93,30.95,30.93,30.95,15600.0,16.8995,16.9104,16.8995,16.9104,15600.0
2009-07-10 12:55:00,30.95,30.95,30.94,30.94,11100.0,16.9104,16.9104,16.905,16.905,11100.0
2009-07-10 13:00:00,30.94,30.95,30.94,30.95,11500.0,16.905,16.9104,16.905,16.9104,11500.0
2009-07-10 13:05:00,30.94,30.98,30.94,30.98,23200.0,16.905,16.9268,16.905,16.9268,23200.0
2009-07-10 13:10:00,30.98,30.98,30.94,30.95,18300.0,16.9268,16.9268,16.905,16.9104,18300.0
2009-07-10 13:15:00,30.95,30.98,30.94,30.97,31300.0,16.9104,16.9268,16.905,16.9214,31300.0
2009-07-10 13:20:00,30.98,30.98,30.94,30.95,21900.0,16.9268,16.9268,16.905,16.9104,21900.0
2009-07-10 13:25:00,30.94,30.95,30.9,30.91,14600.0,16.905,16.9104,16.8831,16.8886,14600.0
2009-07-10 13:30:00,30.92,30.92,30.91,30.92,9300.0,16.894,16.894,16.8886,16.894,9300.0
2009-07-10 13:35:00,30.92,30.96,30.91,30.95,20800.0,16.894,16.9159,16.8886,16.9104,20800.0
2009-07-10 13:40:00,30.95,31.01,30.95,31.01,29300.0,16.9104,16.9432,16.9104,16.9432,29300.0
2009-07-10 13:45:00,31.01,31.02,31.0,31.0,14400.0,16.9432,16.9487,16.9377,16.9377,14400.0
2009-07-10 13:50:00,31.01,31.01,30.96,30.96,30500.0,16.9432,16.9432,16.9159,16.9159,30500.0
2009-07-10 13:55:00,30.95,30.98,30.95,30.98,19600.0,16.9104,16.9268,16.9104,16.9268,19600.0
2009-07-10 14:00:00,30.97,30.98,30.95,30.95,13400.0,16.9214,16.9268,16.9104,16.9104,13400.0
2009-07-10 14:05:00,30.96,30.96,30.95,30.95,14900.0,16.9159,16.9159,16.9104,16.9104,14900.0
2009-07-10 14:10:00,30.96,30.96,30.92,30.94,23800.0,16.9159,16.9159,16.894,16.905,23800.0
2009-07-10 14:15:00,30.94,30.97,30.93,30.97,31700.0,16.905,16.9214,16.8995,16.9214,31700.0
2009-07-10 14:20:00,30.97,30.97,30.92,30.92,58300.0,16.9214,16.9214,16.894,16.894,58300.0
2009-07-10 14:25:00,30.92,30.93,30.87,30.91,27300.0,16.894,16.8995,16.8667,16.8886,27300.0
2009-07-10 14:30:00,30.92,30.94,30.91,30.92,23000.0,16.894,16.905,16.8886,16.894,23000.0
2009-07-10 14:35:00,30.93,30.97,30.92,30.95,135600.0,16.8995,16.9214,16.894,16.9104,135600.0
2009-07-10 14:40:00,30.96,30.98,30.94,30.95,27600.0,16.9159,16.9268,16.905,16.9104,27600.0
2009-07-10 14:45:00,30.95,30.95,30.89,30.95,47900.0,16.9104,16.9104,16.8776,16.9104,47900.0
2009-07-10 14:50:00,30.96,30.98,30.9,30.91,25500.0,16.9159,16.9268,16.8831,16.8886,25500.0
2009-07-10 14:55:00,30.92,30.92,30.87,30.88,26100.0,16.894,16.894,16.8667,16.8722,26100.0
2009-07-10 15:00:00,30.88,30.94,30.87,30.92,38600.0,16.8722,16.905,16.8667,16.894,38600.0
2009-07-10 15:05:00,30.92,30.93,30.9,30.9,27800.0,16.894,16.8995,16.8831,16.8831,27800.0
2009-07-10 15:10:00,30.91,30.97,30.89,30.96,38000.0,16.8886,16.9214,16.8776,16.9159,38000.0
2009-07-10 15:15:00,30.96,31.0,30.95,30.99,76300.0,16.9159,16.9377,16.9104,16.9323,76300.0
2009-07-10 15:20:00,30.98,30.99,30.93,30.95,36500.0,16.9268,16.9323,16.8995,16.9104,36500.0
2009-07-10 15:25:00,30.94,30.97,30.93,30.93,53800.0,16.905,16.9214,16.8995,16.8995,53800.0
2009-07-10 15:30:00,30.93,30.94,30.88,30.94,42700.0,16.8995,16.905,16.8722,16.905,42700.0
2009-07-10 15:35:00,30.93,30.98,30.93,30.97,49900.0,16.8995,16.9268,16.8995,16.9214,49900.0
2009-07-10 15:40:00,30.96,31.01,30.95,30.99,78200.0,16.9159,16.9432,16.9104,16.9323,78200.0
2009-07-10 15:45:00,31.0,31.11,30.99,31.09,56700.0,16.9377,16.9978,16.9323,16.9869,56700.0
2009-07-10 15:50:00,31.09,31.1,30.98,31.03,83500.0,16.9869,16.9924,16.9268,16.9541,83500.0
2009-07-10 15:55:00,31.03,31.07,30.98,31.0,93400.0,16.9541,16.976,16.9268,16.9377,93400.0
2009-07-13 09:30:00,31.01,31.09,30.85,30.89,22700.0,16.9432,16.9869,16.8558,16.8776,22700.0
2009-07-13 09:35:00,30.9,31.08,30.83,31.05,20100.0,16.8831,16.9815,16.8449,16.9651,20100.0
2009-07-13 09:40:00,31.01,31.01,30.9,30.96,19000.0,16.9432,16.9432,16.8831,16.9159,19000.0
2009-07-13 09:45:00,30.96,31.05,30.88,30.88,45500.0,16.9159,16.9651,16.8722,16.8722,45500.0
2009-07-13 09:50:00,30.89,30.96,30.88,30.9,47600.0,16.8776,16.9159,16.8722,16.8831,47600.0
2009-07-13 09:55:00,30.9,30.91,30.87,30.89,71900.0,16.8831,16.8886,16.8667,16.8776,71900.0
2009-07-13 10:00:00,30.88,30.88,30.76,30.81,49100.0,16.8722,16.8722,16.8066,16.8339,49100.0
2009-07-13 10:05:00,30.82,30.83,30.69,30.72,31200.0,16.8394,16.8449,16.7684,16.7848,31200.0
2009-07-13 10:10:00,30.71,30.75,30.69,30.72,38400.0,16.7793,16.8011,16.7684,16.7848,38400.0
2009-07-13 10:15:00,30.72,30.73,30.69,30.72,46400.0,16.7848,16.7902,16.7684,16.7848,46400.0
2009-07-13 10:20:00,30.72,30.73,30.7,30.71,18900.0,16.7848,16.7902,16.7738,16.7793,18900.0
2009-07-13 10:25:00,30.7,30.74,30.69,30.74,31700.0,16.7738,16.7957,16.7684,16.7957,31700.0
2009-07-13 10:30:00,30.74,30.85,30.73,30.84,25300.0,16.7957,16.8558,16.7902,16.8503,25300.0
2009-07-13 10:35:00,30.85,30.87,30.81,30.86,31200.0,16.8558,16.8667,16.8339,16.8613,31200.0
2009-07-13 10:40:00,30.86,30.89,30.85,30.87,27300.0,16.8613,16.8776,16.8558,16.8667,27300.0
2009-07-13 10:45:00,30.86,30.87,30.81,30.82,28000.0,16.8613,16.8667,16.8339,16.8394,28000.0
2009-07-13 10:50:00,30.82,30.83,30.81,30.83,8200.0,16.8394,16.8449,16.8339,16.8449,8200.0
2009-07-13 10:55:00,30.83,30.89,30.82,30.89,88400.0,16.8449,16.8776,16.8394,16.8776,88400.0
2009-07-13 11:00:00,30.9,30.91,30.86,30.89,84300.0,16.8831,16.8886,16.8613,16.8776,84300.0
2009-07-13 11:05:00,30.9,30.93,30.85,30.93,105200.0,16.8831,16.8995,16.8558,16.8995,105200.0
2009-07-13 11:10:00,30.94,30.99,30.94,30.95,102000.0,16.905,16.9323,16.905,16.9104,102000.0
2009-07-13 11:15:00,30.95,30.97,30.93,30.95,62400.0,16.9104,16.9214,16.8995,16.9104,62400.0
2009-07-13 11:20:00,30.95,30.96,30.9,30.91,33200.0,16.9104,16.9159,16.8831,16.8886,33200.0
2009-07-13 11:25:00,30.91,30.95,30.89,30.94,30100.0,16.8886,16.9104,16.8776,16.905,30100.0
2009-07-13 11:30:00,30.94,31.1,30.93,31.05,75000.0,16.905,16.9924,16.8995,16.9651,75000.0
2009-07-13 11:35:00,31.04,31.16,31.04,31.16,27900.0,16.9596,17.0252,16.9596,17.0252,27900.0
2009-07-13 11:40:00,31.16,31.16,31.02,31.1,53100.0,17.0252,17.0252,16.9487,16.9924,53100.0
2009-07-13 11:45:00,31.1,31.17,31.06,31.13,37500.0,16.9924,17.0306,16.9705,17.0088,37500.0
2009-07-13 11:50:00,31.14,31.23,31.14,31.2,18000.0,17.0142,17.0634,17.0142,17.047,18000.0
2009-07-13 11:55:00,31.2,31.23,31.19,31.21,12500.0,17.047,17.0634,17.0416,17.0525,12500.0
2009-07-13 12:00:00,31.22,31.26,31.21,31.23,17700.0,17.0579,17.0798,17.0525,17.0634,17700.0
2009-07-13 12:05:00,31.22,31.23,31.19,31.2,27300.0,17.0579,17.0634,17.0416,17.047,27300.0
2009-07-13 12:10:00,31.2,31.21,31.19,31.19,25000.0,17.047,17.0525,17.0416,17.0416,25000.0
2009-07-13 12:15:00,31.19,31.2,31.19,31.19,3500.0,17.0416,17.047,17.0416,17.0416,3500.0
2009-07-13 12:20:00,31.2,31.2,31.19,31.19,24400.0,17.047,17.047,17.0416,17.0416,24400.0
2009-07-13 12:25:00,31.2,31.21,31.17,31.2,19700.0,17.047,17.0525,17.0306,17.047,19700.0
2009-07-13 12:30:00,31.2,31.2,31.19,31.2,7600.0,17.047,17.047,17.0416,17.047,7600.0
2009-07-13 12:35:00,31.19,31.2,31.15,31.16,30700.0,17.0416,17.047,17.0197,17.0252,30700.0
2009-07-13 12:40:00,31.16,31.19,31.15,31.18,10100.0,17.0252,17.0416,17.0197,17.0361,10100.0
2009-07-13 12:45:00,31.19,31.2,31.18,31.19,11800.0,17.0416,17.047,17.0361,17.0416,11800.0
2009-07-13 12:50:00,31.19,31.25,31.19,31.25,22300.0,17.0416,17.0743,17.0416,17.0743,22300.0
2009-07-13 12:55:00,31.25,31.25,31.23,31.24,7800.0,17.0743,17.0743,17.0634,17.0689,7800.0
2009-07-13 13:00:00,31.24,31.24,31.21,31.21,33200.0,17.0689,17.0689,17.0525,17.0525,33200.0
2009-07-13 13:05:00,31.21,31.22,31.21,31.22,33100.0,17.0525,17.0579,17.0525,17.0579,33100.0
2009-07-13 13:10:00,31.21,31.21,31.18,31.2,31700.0,17.0525,17.0525,17.0361,17.047,31700.0
2009-07-13 13:15:00,31.2,31.21,31.12,31.18,47000.0,17.047,17.0525,17.0033,17.0361,47000.0
2009-07-13 13:20:00,31.19,31.26,31.18,31.2,43100.0,17.0416,17.0798,17.0361,17.047,43100.0
2009-07-13 13:25:00,31.19,31.22,31.19,31.22,15500.0,17.0416,17.0579,17.0416,17.0579,15500.0
2009-07-13 13:30:00,31.22,31.22,31.21,31.22,7600.0,17.0579,17.0579,17.0525,17.0579,7600.0
2009-07-13 13:35:00,31.22,31.23,31.19,31.21,26800.0,17.0579,17.0634,17.0416,17.0525,26800.0
2009-07-13 13:40:00,31.21,31.21,31.19,31.2,43000.0,17.0525,17.0525,17.0416,17.047,43000.0
2009-07-13 13:45:00,31.19,31.25,31.19,31.2,141400.0,17.0416,17.0743,17.0416,17.047,141400.0
2009-07-13 13:50:00,31.2,31.32,31.19,31.32,22600.0,17.047,17.1126,17.0416,17.1126,22600.0
2009-07-13 13:55:00,31.33,31.36,31.31,31.36,32600.0,17.118,17.1344,17.1071,17.1344,32600.0
2009-07-13 14:00:00,31.37,31.43,31.36,31.43,86000.0,17.1399,17.1727,17.1344,17.1727,86000.0
2009-07-13 14:05:00,31.42,31.43,31.33,31.38,92800.0,17.1672,17.1727,17.118,17.1454,92800.0
2009-07-13 14:10:00,31.38,31.43,31.38,31.41,32200.0,17.1454,17.1727,17.1454,17.1618,32200.0
2009-07-13 14:15:00,31.42,31.45,31.41,31.45,33200.0,17.1672,17.1836,17.1618,17.1836,33200.0
2009-07-13 14:20:00,31.44,31.55,31.44,31.52,55900.0,17.1782,17.2383,17.1782,17.2219,55900.0
2009-07-13 14:25:00,31.52,31.53,31.48,31.5,31200.0,17.2219,17.2273,17.2,17.2109,31200.0
2009-07-13 14:30:00,31.5,31.53,31.47,31.47,37900.0,17.2109,17.2273,17.1945,17.1945,37900.0
2009-07-13 14:35:00,31.47,31.5,31.44,31.44,39400.0,17.1945,17.2109,17.1782,17.1782,39400.0
2009-07-13 14:40:00,31.44,31.45,31.39,31.44,34900.0,17.1782,17.1836,17.1508,17.1782,34900.0
2009-07-13 14:45:00,31.43,31.44,31.39,31.39,23500.0,17.1727,17.1782,17.1508,17.1508,23500.0
2009-07-13 14:50:00,31.4,31.45,31.38,31.38,40200.0,17.1563,17.1836,17.1454,17.1454,40200.0
2009-07-13 14:55:00,31.39,31.39,31.34,31.37,29900.0,17.1508,17.1508,17.1235,17.1399,29900.0
2009-07-13 15:00:00,31.37,31.38,31.34,31.35,34300.0,17.1399,17.1454,17.1235,17.129,34300.0
2009-07-13 15:05:00,31.35,31.39,31.34,31.38,44900.0,17.129,17.1508,17.1235,17.1454,44900.0
2009-07-13 15:10:00,31.38,31.42,31.36,31.38,30500.0,17.1454,17.1672,17.1344,17.1454,30500.0
2009-07-13 15:15:00,31.39,31.41,31.34,31.39,36100.0,17.1508,17.1618,17.1235,17.1508,36100.0
2009-07-13 15:20:00,31.39,31.41,31.33,31.38,32500.0,17.1508,17.1618,17.118,17.1454,32500.0
2009-07-13 15:25:00,31.38,31.4,31.32,31.33,42200.0,17.1454,17.1563,17.1126,17.118,42200.0
2009-07-13 15:30:00,31.32,31.4,31.3,31.37,138100.0,17.1126,17.1563,17.1017,17.1399,138100.0
2009-07-13 15:35:00,31.37,31.39,31.32,31.35,92700.0,17.1399,17.1508,17.1126,17.129,92700.0
2009-07-13 15:40:00,31.36,31.45,31.36,31.44,113700.0,17.1344,17.1836,17.1344,17.1782,113700.0
2009-07-13 15:45:00,31.44,31.45,31.34,31.36,74400.0,17.1782,17.1836,17.1235,17.1344,74400.0
2009-07-13 15:50:00,31.37,31.43,31.34,31.35,175300.0,17.1399,17.1727,17.1235,17.129,175300.0
2009-07-13 15:55:00,31.36,31.4,31.3,31.39,157800.0,17.1344,17.1563,17.1017,17.1508,157800.0
2009-07-14 09:30:00,31.39,31.47,31.17,31.19,41900.0,17.1508,17.1945,17.0306,17.0416,41900.0
2009-07-14 09:35:00,31.19,31.41,31.19,31.32,33000.0,17.0416,17.1618,17.0416,17.1126,33000.0
2009-07-14 09:40:00,31.29,31.31,31.18,31.23,20900.0,17.0962,17.1071,17.0361,17.0634,20900.0
2009-07-14 09:45:00,31.23,31.25,31.18,31.23,121000.0,17.0634,17.0743,17.0361,17.0634,121000.0
2009-07-14 09:50:00,31.21,31.22,31.11,31.12,37700.0,17.0525,17.0579,16.9978,17.0033,37700.0
2009-07-14 09:55:00,31.12,31.16,31.12,31.15,31600.0,17.0033,17.0252,17.0033,17.0197,31600.0
2009-07-14 10:00:00,31.14,31.18,31.13,31.14,52200.0,17.0142,17.0361,17.0088,17.0142,52200.0
2009-07-14 10:05:00,31.14,31.14,31.08,31.09,28900.0,17.0142,17.0142,16.9815,16.9869,28900.0
2009-07-14 10:10:00,31.1,31.11,31.07,31.08,24600.0,16.9924,16.9978,16.976,16.9815,24600.0
2009-07-14 10:15:00,31.07,31.07,31.0,31.05,45800.0,16.976,16.976,16.9377,16.9651,45800.0
2009-07-14 10:20:00,31.05,31.12,31.04,31.11,64800.0,16.9651,17.0033,16.9596,16.9978,64800.0
2009-07-14 10:25:00,31.11,31.14,31.09,31.13,22700.0,16.9978,17.0142,16.9869,17.0088,22700.0
2009-07-14 10:30:00,31.14,31.2,31.11,31.17,47700.0,17.0142,17.047,16.9978,17.0306,47700.0
2009-07-14 10:35:00,31.17,31.17,31.08,31.08,94000.0,17.0306,17.0306,16.9815,16.9815,94000.0
2009-07-14 10:40:00,31.07,31.11,31.01,31.03,61900.0,16.976,16.9978,16.9432,16.9541,61900.0
2009-07-14 10:45:00,31.03,31.03,31.0,31.01,32000.0,16.9541,16.9541,16.9377,16.9432,32000.0
2009-07-14 10:50:00,31.0,31.01,30.96,31.0,47500.0,16.9377,16.9432,16.9159,16.9377,47500.0
2009-07-14 10:55:00,31.0,31.02,30.99,31.0,50700.0,16.9377,16.9487,16.9323,16.9377,50700.0
2009-07-14 11:00:00,30.99,31.0,30.96,30.98,26700.0,16.9323,16.9377,16.9159,16.9268,26700.0
2009-07-14 11:05:00,30.97,31.0,30.95,31.0,49200.0,16.9214,16.9377,16.9104,16.9377,49200.0
2009-07-14 11:10:00,31.0,31.0,30.99,31.0,17900.0,16.9377,16.9377,16.9323,16.9377,17900.0
2009-07-14 11:15:00,31.0,31.08,31.0,31.08,56000.0,16.9377,16.9815,16.9377,16.9815,56000.0
2009-07-14 11:20:00,31.08,31.12,31.06,31.09,51400.0,16.9815,17.0033,16.9705,16.9869,51400.0
2009-07-14 11:25:00,31.09,31.12,31.08,31.1,97200.0,16.9869,17.0033,16.9815,16.9924,97200.0
2009-07-14 11:30:00,31.11,31.12,31.07,31.1,242900.0,16.9978,17.0033,16.976,16.9924,242900.0
2009-07-14 11:35:00,31.1,31.17,31.09,31.17,60700.0,16.9924,17.0306,16.9869,17.0306,60700.0
2009-07-14 11:40:00,31.17,31.22,31.16,31.19,30100.0,17.0306,17.0579,17.0252,17.0416,30100.0
2009-07-14 11:45:00,31.19,31.2,31.17,31.2,35800.0,17.0416,17.047,17.0306,17.047,35800.0
2009-07-14 11:50:00,31.19,31.21,31.14,31.15,67700.0,17.0416,17.0525,17.0142,17.0197,67700.0
2009-07-14 11:55:00,31.16,31.18,31.13,31.18,34500.0,17.0252,17.0361,17.0088,17.0361,34500.0
2009-07-14 12:00:00,31.17,31.18,31.15,31.16,29400.0,17.0306,17.0361,17.0197,17.0252,29400.0
2009-07-14 12:05:00,31.17,31.2,31.16,31.2,56700.0,17.0306,17.047,17.0252,17.047,56700.0
2009-07-14 12:10:00,31.19,31.22,31.19,31.2,141600.0,17.0416,17.0579,17.0416,17.047,141600.0
2009-07-14 12:15:00,31.19,31.23,31.19,31.22,67600.0,17.0416,17.0634,17.0416,17.0579,67600.0
2009-07-14 12:20:00,31.22,31.23,31.17,31.18,43600.0,17.0579,17.0634,17.0306,17.0361,43600.0
2009-07-14 12:25:00,31.18,31.21,31.16,31.2,30000.0,17.0361,17.0525,17.0252,17.047,30000.0
2009-07-14 12:30:00,31.21,31.25,31.21,31.24,21100.0,17.0525,17.0743,17.0525,17.0689,21100.0
2009-07-14 12:35:00,31.23,31.29,31.23,31.29,29300.0,17.0634,17.0962,17.0634,17.0962,29300.0
2009-07-14 12:40:00,31.29,31.31,31.28,31.29,28300.0,17.0962,17.1071,17.0907,17.0962,28300.0
2009-07-14 12:45:00,31.29,31.35,31.26,31.35,38400.0,17.0962,17.129,17.0798,17.129,38400.0
2009-07-14 12:50:00,31.34,31.37,31.34,31.36,25400.0,17.1235,17.1399,17.1235,17.1344,25400.0
2009-07-14 12:55:00,31.36,31.37,31.36,31.36,9500.0,17.1344,17.1399,17.1344,17.1344,9500.0
2009-07-14 13:00:00,31.36,31.41,31.36,31.41,32300.0,17.1344,17.1618,17.1344,17.1618,32300.0
2009-07-14 13:05:00,31.41,31.46,31.41,31.46,51700.0,17.1618,17.1891,17.1618,17.1891,51700.0
2009-07-14 13:10:00,31.45,31.46,31.43,31.43,74300.0,17.1836,17.1891,17.1727,17.1727,74300.0
2009-07-14 13:15:00,31.43,31.44,31.4,31.4,35500.0,17.1727,17.1782,17.1563,17.1563,35500.0
2009-07-14 13:20:00,31.41,31.43,31.4,31.41,38200.0,17.1618,17.1727,17.1563,17.1618,38200.0
2009-07-14 13:25:00,31.4,31.41,31.4,31.4,19600.0,17.1563,17.1618,17.1563,17.1563,19600.0
2009-07-14 13:30:00,31.4,31.42,31.36,31.39,50000.0,17.1563,17.1672,17.1344,17.1508,50000.0
2009-07-14 13:35:00,31.38,31.43,31.38,31.42,31000.0,17.1454,17.1727,17.1454,17.1672,31000.0
2009-07-14 13:40:00,31.42,31.42,31.4,31.4,15000.0,17.1672,17.1672,17.1563,17.1563,15000.0
2009-07-14 13:45:00,31.4,31.41,31.37,31.38,34500.0,17.1563,17.1618,17.1399,17.1454,34500.0
2009-07-14 13:50:00,31.38,31.4,31.3,31.3,42400.0,17.1454,17.1563,17.1017,17.1017,42400.0
2009-07-14 13:55:00,31.3,31.34,31.27,31.33,27700.0,17.1017,17.1235,17.0853,17.118,27700.0
2009-07-14 14:00:00,31.33,31.33,31.23,31.24,34000.0,17.118,17.118,17.0634,17.0689,34000.0
2009-07-14 14:05:00,31.24,31.29,31.24,31.28,18500.0,17.0689,17.0962,17.0689,17.0907,18500.0
2009-07-14 14:10:00,31.29,31.35,31.28,31.35,29800.0,17.0962,17.129,17.0907,17.129,29800.0
2009-07-14 14:15:00,31.35,31.37,31.35,31.36,25600.0,17.129,17.1399,17.129,17.1344,25600.0
2009-07-14 14:20:00,31.37,31.39,31.36,31.36,22000.0,17.1399,17.1508,17.1344,17.1344,22000.0
2009-07-14 14:25:00,31.36,31.37,31.32,31.33,27300.0,17.1344,17.1399,17.1126,17.118,27300.0
2009-07-14 14:30:00,31.34,31.36,31.3,31.34,44500.0,17.1235,17.1344,17.1017,17.1235,44500.0
2009-07-14 14:35:00,31.33,31.41,31.33,31.37,42800.0,17.118,17.1618,17.118,17.1399,42800.0
2009-07-14 14:40:00,31.36,31.4,31.34,31.34,42200.0,17.1344,17.1563,17.1235,17.1235,42200.0
2009-07-14 14:45:00,31.34,31.38,31.32,31.33,47500.0,17.1235,17.1454,17.1126,17.118,47500.0
2009-07-14 14:50:00,31.33,31.36,31.32,31.36,42900.0,17.118,17.1344,17.1126,17.1344,42900.0
2009-07-14 14:55:00,31.36,31.37,31.32,31.35,41300.0,17.1344,17.1399,17.1126,17.129,41300.0
2009-07-14 15:00:00,31.34,31.39,31.33,31.39,49000.0,17.1235,17.1508,17.118,17.1508,49000.0
2009-07-14 15:05:00,31.39,31.41,31.35,31.37,45400.0,17.1508,17.1618,17.129,17.1399,45400.0
2009-07-14 15:10:00,31.38,31.42,31.37,31.42,54900.0,17.1454,17.1672,17.1399,17.1672,54900.0
2009-07-14 15:15:00,31.42,31.42,31.36,31.37,37500.0,17.1672,17.1672,17.1344,17.1399,37500.0
2009-07-14 15:20:00,31.37,31.4,31.36,31.39,37000.0,17.1399,17.1563,17.1344,17.1508,37000.0
2009-07-14 15:25:00,31.39,31.4,31.34,31.35,65900.0,17.1508,17.1563,17.1235,17.129,65900.0
2009-07-14 15:30:00,31.35,31.43,31.35,31.37,401000.0,17.129,17.1727,17.129,17.1399,401000.0
2009-07-14 15:35:00,31.37,31.46,31.37,31.43,83400.0,17.1399,17.1891,17.1399,17.1727,83400.0
2009-07-14 15:40:00,31.43,31.43,31.35,31.36,110800.0,17.1727,17.1727,17.129,17.1344,110800.0
2009-07-14 15:45:00,31.36,31.42,31.36,31.37,84500.0,17.1344,17.1672,17.1344,17.1399,84500.0
2009-07-14 15:50:00,31.37,31.45,31.37,31.44,121800.0,17.1399,17.1836,17.1399,17.1782,121800.0
2009-07-14 15:55:00,31.44,31.49,31.44,31.49,162300.0,17.1782,17.2055,17.1782,17.2055,162300.0
2009-07-15 09:30:00,31.65,31.99,31.57,31.9,35500.0,17.2929,17.4787,17.2492,17.4295,35500.0
2009-07-15 09:35:00,31.87,31.87,31.71,31.71,14700.0,17.4131,17.4131,17.3257,17.3257,14700.0
2009-07-15 09:40:00,31.68,31.76,31.62,31.76,16500.0,17.3093,17.353,17.2765,17.353,16500.0
2009-07-15 09:45:00,31.77,31.77,31.7,31.72,9100.0,17.3585,17.3585,17.3202,17.3311,9100.0
2009-07-15 09:50:00,31.74,31.79,31.74,31.76,27600.0,17.3421,17.3694,17.3421,17.353,27600.0
2009-07-15 09:55:00,31.76,31.77,31.7,31.73,44800.0,17.353,17.3585,17.3202,17.3366,44800.0
2009-07-15 10:00:00,31.72,31.76,31.67,31.67,37600.0,17.3311,17.353,17.3038,17.3038,37600.0
2009-07-15 10:05:00,31.67,31.71,31.66,31.7,16800.0,17.3038,17.3257,17.2984,17.3202,16800.0
2009-07-15 10:10:00,31.7,31.71,31.67,31.69,22300.0,17.3202,17.3257,17.3038,17.3147,22300.0
2009-07-15 10:15:00,31.69,31.69,31.58,31.62,28800.0,17.3147,17.3147,17.2546,17.2765,28800.0
2009-07-15 10:20:00,31.61,31.61,31.56,31.61,24900.0,17.271,17.271,17.2437,17.271,24900.0
2009-07-15 10:25:00,31.61,31.65,31.6,31.64,20400.0,17.271,17.2929,17.2656,17.2874,20400.0
2009-07-15 10:30:00,31.64,31.68,31.63,31.63,31100.0,17.2874,17.3093,17.282,17.282,31100.0
2009-07-15 10:35:00,31.63,31.68,31.63,31.67,18200.0,17.282,17.3093,17.282,17.3038,18200.0
2009-07-15 10:40:00,31.68,31.68,31.66,31.68,8600.0,17.3093,17.3093,17.2984,17.3093,8600.0
2009-07-15 10:45:00,31.68,31.71,31.68,31.69,12000.0,17.3093,17.3257,17.3093,17.3147,12000.0
2009-07-15 10:50:00,31.7,31.7,31.67,31.69,19300.0,17.3202,17.3202,17.3038,17.3147,19300.0
2009-07-15 10:55:00,31.69,31.69,31.63,31.66,26700.0,17.3147,17.3147,17.282,17.2984,26700.0
2009-07-15 11:00:00,31.66,31.68,31.61,31.65,22300.0,17.2984,17.3093,17.271,17.2929,22300.0
2009-07-15 11:05:00,31.65,31.67,31.63,31.64,37000.0,17.2929,17.3038,17.282,17.2874,37000.0
2009-07-15 11:10:00,31.65,31.65,31.62,31.62,13100.0,17.2929,17.2929,17.2765,17.2765,13100.0
2009-07-15 11:15:00,31.61,31.64,31.59,31.64,35200.0,17.271,17.2874,17.2601,17.2874,35200.0
2009-07-15 11:20:00,31.64,31.7,31.64,31.69,25200.0,17.2874,17.3202,17.2874,17.3147,25200.0
2009-07-15 11:25:00,31.7,31.72,31.69,31.7,30300.0,17.3202,17.3311,17.3147,17.3202,30300.0
2009-07-15 11:30:00,31.7,31.71,31.69,31.71,34000.0,17.3202,17.3257,17.3147,17.3257,34000.0
2009-07-15 11:35:00,31.71,31.78,31.7,31.77,27300.0,17.3257,17.3639,17.3202,17.3585,27300.0
2009-07-15 11:40:00,31.77,31.79,31.75,31.75,25500.0,17.3585,17.3694,17.3475,17.3475,25500.0
2009-07-15 11:45:00,31.75,31.81,31.75,31.75,39900.0,17.3475,17.3803,17.3475,17.3475,39900.0
2009-07-15 11:50:00,31.75,31.8,31.75,31.79,16600.0,17.3475,17.3748,17.3475,17.3694,16600.0
2009-07-15 11:55:00,31.78,31.79,31.77,31.79,13300.0,17.3639,17.3694,17.3585,17.3694,13300.0
2009-07-15 12:00:00,31.8,31.81,31.78,31.79,24000.0,17.3748,17.3803,17.3639,17.3694,24000.0
2009-07-15 12:05:00,31.8,31.86,31.8,31.86,15200.0,17.3748,17.4076,17.3748,17.4076,15200.0
2009-07-15 12:10:00,31.86,31.87,31.85,31.86,17100.0,17.4076,17.4131,17.4022,17.4076,17100.0
2009-07-15 12:15:00,31.86,31.92,31.86,31.91,25800.0,17.4076,17.4404,17.4076,17.4349,25800.0
2009-07-15 12:20:00,31.91,31.95,31.91,31.94,16300.0,17.4349,17.4568,17.4349,17.4513,16300.0
2009-07-15 12:25:00,31.93,31.95,31.93,31.95,12500.0,17.4459,17.4568,17.4459,17.4568,12500.0
2009-07-15 12:30:00,31.95,31.97,31.9,31.94,60500.0,17.4568,17.4677,17.4295,17.4513,60500.0
2009-07-15 12:35:00,31.93,31.99,31.93,31.94,34100.0,17.4459,17.4787,17.4459,17.4513,34100.0
2009-07-15 12:40:00,31.94,31.94,31.88,31.89,25500.0,17.4513,17.4513,17.4186,17.424,25500.0
2009-07-15 12:45:00,31.89,31.92,31.89,31.92,8600.0,17.424,17.4404,17.424,17.4404,8600.0
2009-07-15 12:50:00,31.92,31.95,31.91,31.91,20300.0,17.4404,17.4568,17.4349,17.4349,20300.0
2009-07-15 12:55:00,31.91,31.94,31.91,31.94,14900.0,17.4349,17.4513,17.4349,17.4513,14900.0
2009-07-15 13:00:00,31.94,31.97,31.93,31.97,10700.0,17.4513,17.4677,17.4459,17.4677,10700.0
2009-07-15 13:05:00,31.96,31.98,31.95,31.97,27300.0,17.4623,17.4732,17.4568,17.4677,27300.0
2009-07-15 13:10:00,31.96,32.0,31.96,31.97,22300.0,17.4623,17.4841,17.4623,17.4677,22300.0
2009-07-15 13:15:00,31.97,31.98,31.96,31.98,10500.0,17.4677,17.4732,17.4623,17.4732,10500.0
2009-07-15 13:20:00,31.97,32.0,31.97,31.99,28500.0,17.4677,17.4841,17.4677,17.4787,28500.0
2009-07-15 13:25:00,32.0,32.02,31.98,32.01,21500.0,17.4841,17.4951,17.4732,17.4896,21500.0
2009-07-15 13:30:00,32.01,32.03,32.0,32.0,15000.0,17.4896,17.5005,17.4841,17.4841,15000.0
2009-07-15 13:35:00,32.0,32.05,32.0,32.04,19500.0,17.4841,17.5114,17.4841,17.506,19500.0
2009-07-15 13:40:00,32.04,32.05,32.02,32.03,27800.0,17.506,17.5114,17.4951,17.5005,27800.0
2009-07-15 13:45:00,32.03,32.04,32.02,32.03,19600.0,17.5005,17.506,17.4951,17.5005,19600.0
2009-07-15 13:50:00,32.03,32.07,32.03,32.07,31200.0,17.5005,17.5224,17.5005,17.5224,31200.0
2009-07-15 13:55:00,32.06,32.1,32.06,32.09,17200.0,17.5169,17.5388,17.5169,17.5333,17200.0
2009-07-15 14:00:00,32.09,32.14,32.06,32.14,34100.0,17.5333,17.5606,17.5169,17.5606,34100.0
2009-07-15 14:05:00,32.14,32.21,32.13,32.17,40700.0,17.5606,17.5989,17.5552,17.577,40700.0
2009-07-15 14:10:00,32.17,32.22,32.16,32.22,31000.0,17.577,17.6043,17.5715,17.6043,31000.0
2009-07-15 14:15:00,32.21,32.22,32.16,32.17,38300.0,17.5989,17.6043,17.5715,17.577,38300.0
2009-07-15 14:20:00,32.18,32.26,32.17,32.25,32300.0,17.5825,17.6262,17.577,17.6207,32300.0
2009-07-15 14:25:00,32.24,32.26,32.17,32.21,20700.0,17.6153,17.6262,17.577,17.5989,20700.0
2009-07-15 14:30:00,32.21,32.25,32.2,32.24,32000.0,17.5989,17.6207,17.5934,17.6153,32000.0
2009-07-15 14:35:00,32.24,32.26,32.24,32.26,22500.0,17.6153,17.6262,17.6153,17.6262,22500.0
2009-07-15 14:40:00,32.25,32.26,32.22,32.23,54100.0,17.6207,17.6262,17.6043,17.6098,54100.0
2009-07-15 14:45:00,32.23,32.29,32.22,32.29,40900.0,17.6098,17.6426,17.6043,17.6426,40900.0
2009-07-15 14:50:00,32.29,32.29,32.23,32.24,32000.0,17.6426,17.6426,17.6098,17.6153,32000.0
2009-07-15 14:55:00,32.23,32.33,32.23,32.3,60700.0,17.6098,17.6644,17.6098,17.648,60700.0
2009-07-15 15:00:00,32.29,32.29,32.24,32.25,51200.0,17.6426,17.6426,17.6153,17.6207,51200.0
2009-07-15 15:05:00,32.24,32.29,32.24,32.29,39100.0,17.6153,17.6426,17.6153,17.6426,39100.0
2009-07-15 15:10:00,32.29,32.32,32.25,32.26,70400.0,17.6426,17.659,17.6207,17.6262,70400.0
2009-07-15 15:15:00,32.26,32.3,32.26,32.29,35300.0,17.6262,17.648,17.6262,17.6426,35300.0
2009-07-15 15:20:00,32.29,32.3,32.26,32.28,40200.0,17.6426,17.648,17.6262,17.6371,40200.0
2009-07-15 15:25:00,32.28,32.28,32.22,32.26,54000.0,17.6371,17.6371,17.6043,17.6262,54000.0
2009-07-15 15:30:00,32.24,32.26,32.2,32.25,75000.0,17.6153,17.6262,17.5934,17.6207,75000.0
2009-07-15 15:35:00,32.25,32.26,32.24,32.25,56300.0,17.6207,17.6262,17.6153,17.6207,56300.0
2009-07-15 15:40:00,32.25,32.38,32.25,32.35,94500.0,17.6207,17.6917,17.6207,17.6754,94500.0
2009-07-15 15:45:00,32.35,32.37,32.29,32.37,78400.0,17.6754,17.6863,17.6426,17.6863,78400.0
2009-07-15 15:50:00,32.36,32.44,32.36,32.43,117600.0,17.6808,17.7245,17.6808,17.7191,117600.0
2009-07-15 15:55:00,32.43,32.45,32.39,32.39,182700.0,17.7191,17.73,17.6972,17.6972,182700.0
2009-07-16 09:30:00,32.32,32.38,32.29,32.33,18700.0,17.659,17.6917,17.6426,17.6644,18700.0
2009-07-16 09:35:00,32.35,32.35,32.21,32.23,29800.0,17.6754,17.6754,17.5989,17.6098,29800.0
2009-07-16 09:40:00,32.23,32.28,32.2,32.23,18100.0,17.6098,17.6371,17.5934,17.6098,18100.0
2009-07-16 09:45:00,32.24,32.27,32.19,32.27,29400.0,17.6153,17.6316,17.5879,17.6316,29400.0
2009-07-16 09:50:00,32.27,32.33,32.25,32.26,20700.0,17.6316,17.6644,17.6207,17.6262,20700.0
2009-07-16 09:55:00,32.26,32.32,32.24,32.29,10800.0,17.6262,17.659,17.6153,17.6426,10800.0
2009-07-16 10:00:00,32.28,32.28,32.03,32.09,41500.0,17.6371,17.6371,17.5005,17.5333,41500.0
2009-07-16 10:05:00,32.1,32.13,32.04,32.12,17600.0,17.5388,17.5552,17.506,17.5497,17600.0
2009-07-16 10:10:00,32.12,32.15,32.09,32.14,13900.0,17.5497,17.5661,17.5333,17.5606,13900.0
2009-07-16 10:15:00,32.14,32.24,32.14,32.24,17900.0,17.5606,17.6153,17.5606,17.6153,17900.0
2009-07-16 10:20:00,32.25,32.26,32.2,32.2,11300.0,17.6207,17.6262,17.5934,17.5934,11300.0
2009-07-16 10:25:00,32.19,32.2,32.15,32.16,28400.0,17.5879,17.5934,17.5661,17.5715,28400.0
2009-07-16 10:30:00,32.16,32.31,32.15,32.31,27000.0,17.5715,17.6535,17.5661,17.6535,27000.0
2009-07-16 10:35:00,32.31,32.43,32.31,32.41,16400.0,17.6535,17.7191,17.6535,17.7081,16400.0
2009-07-16 10:40:00,32.42,32.42,32.36,32.4,34900.0,17.7136,17.7136,17.6808,17.7027,34900.0
2009-07-16 10:45:00,32.4,32.43,32.4,32.42,12600.0,17.7027,17.7191,17.7027,17.7136,12600.0
2009-07-16 10:50:00,32.42,32.48,32.42,32.48,17000.0,17.7136,17.7464,17.7136,17.7464,17000.0
2009-07-16 10:55:00,32.48,32.49,32.41,32.42,14900.0,17.7464,17.7518,17.7081,17.7136,14900.0
2009-07-16 11:00:00,32.42,32.45,32.39,32.44,19400.0,17.7136,17.73,17.6972,17.7245,19400.0
2009-07-16 11:05:00,32.44,32.49,32.42,32.42,18200.0,17.7245,17.7518,17.7136,17.7136,18200.0
2009-07-16 11:10:00,32.42,32.42,32.33,32.33,11200.0,17.7136,17.7136,17.6644,17.6644,11200.0
2009-07-16 11:15:00,32.33,32.34,32.29,32.29,11900.0,17.6644,17.6699,17.6426,17.6426,11900.0
2009-07-16 11:20:00,32.3,32.33,32.29,32.33,17100.0,17.648,17.6644,17.6426,17.6644,17100.0
2009-07-16 11:25:00,32.32,32.32,32.28,32.28,7000.0,17.659,17.659,17.6371,17.6371,7000.0
2009-07-16 11:30:00,32.28,32.28,32.23,32.24,12700.0,17.6371,17.6371,17.6098,17.6153,12700.0
2009-07-16 11:35:00,32.24,32.25,32.2,32.21,14300.0,17.6153,17.6207,17.5934,17.5989,14300.0
2009-07-16 11:40:00,32.2,32.21,32.16,32.16,7000.0,17.5934,17.5989,17.5715,17.5715,7000.0
2009-07-16 11:45:00,32.16,32.16,32.14,32.15,12500.0,17.5715,17.5715,17.5606,17.5661,12500.0
2009-07-16 11:50:00,32.15,32.19,32.14,32.18,18700.0,17.5661,17.5879,17.5606,17.5825,18700.0
2009-07-16 11:55:00,32.19,32.27,32.17,32.26,18500.0,17.5879,17.6316,17.577,17.6262,18500.0
2009-07-16 12:00:00,32.27,32.29,32.26,32.29,9300.0,17.6316,17.6426,17.6262,17.6426,9300.0
2009-07-16 12:05:00,32.29,32.31,32.27,32.27,11300.0,17.6426,17.6535,17.6316,17.6316,11300.0
2009-07-16 12:10:00,32.27,32.3,32.26,32.3,13900.0,17.6316,17.648,17.6262,17.648,13900.0
2009-07-16 12:15:00,32.3,32.31,32.29,32.31,10700.0,17.648,17.6535,17.6426,17.6535,10700.0
2009-07-16 12:20:00,32.3,32.31,32.29,32.31,11800.0,17.648,17.6535,17.6426,17.6535,11800.0
2009-07-16 12:25:00,32.3,32.31,32.3,32.3,4100.0,17.648,17.6535,17.648,17.648,4100.0
2009-07-16 12:30:00,32.3,32.3,32.26,32.3,26400.0,17.648,17.648,17.6262,17.648,26400.0
2009-07-16 12:35:00,32.3,32.33,32.27,32.28,14800.0,17.648,17.6644,17.6316,17.6371,14800.0
2009-07-16 12:40:00,32.28,32.3,32.28,32.29,10700.0,17.6371,17.648,17.6371,17.6426,10700.0
2009-07-16 12:45:00,32.3,32.3,32.29,32.3,8300.0,17.648,17.648,17.6426,17.648,8300.0
2009-07-16 12:50:00,32.31,32.34,32.3,32.3,16800.0,17.6535,17.6699,17.648,17.648,16800.0
2009-07-16 12:55:00,32.29,32.3,32.24,32.25,18100.0,17.6426,17.648,17.6153,17.6207,18100.0
2009-07-16 13:00:00,32.25,32.27,32.24,32.25,15800.0,17.6207,17.6316,17.6153,17.6207,15800.0
2009-07-16 13:05:00,32.25,32.26,32.18,32.19,23200.0,17.6207,17.6262,17.5825,17.5879,23200.0
2009-07-16 13:10:00,32.17,32.18,32.14,32.16,19700.0,17.577,17.5825,17.5606,17.5715,19700.0
2009-07-16 13:15:00,32.17,32.2,32.16,32.19,20300.0,17.577,17.5934,17.5715,17.5879,20300.0
2009-07-16 13:20:00,32.19,32.2,32.18,32.19,13500.0,17.5879,17.5934,17.5825,17.5879,13500.0
2009-07-16 13:25:00,32.19,32.2,32.15,32.16,11100.0,17.5879,17.5934,17.5661,17.5715,11100.0
2009-07-16 13:30:00,32.15,32.15,32.11,32.11,14100.0,17.5661,17.5661,17.5442,17.5442,14100.0
2009-07-16 13:35:00,32.11,32.11,32.08,32.08,10200.0,17.5442,17.5442,17.5278,17.5278,10200.0
2009-07-16 13:40:00,32.1,32.16,32.09,32.14,19300.0,17.5388,17.5715,17.5333,17.5606,19300.0
2009-07-16 13:45:00,32.15,32.17,32.14,32.17,14700.0,17.5661,17.577,17.5606,17.577,14700.0
2009-07-16 13:50:00,32.17,32.21,32.16,32.21,26500.0,17.577,17.5989,17.5715,17.5989,26500.0
2009-07-16 13:55:00,32.21,32.23,32.19,32.21,19100.0,17.5989,17.6098,17.5879,17.5989,19100.0
2009-07-16 14:00:00,32.21,32.24,32.16,32.16,39000.0,17.5989,17.6153,17.5715,17.5715,39000.0
2009-07-16 14:05:00,32.17,32.2,32.16,32.16,19300.0,17.577,17.5934,17.5715,17.5715,19300.0
2009-07-16 14:10:00,32.17,32.27,32.15,32.27,35700.0,17.577,17.6316,17.5661,17.6316,35700.0
2009-07-16 14:15:00,32.26,32.29,32.25,32.26,16900.0,17.6262,17.6426,17.6207,17.6262,16900.0
2009-07-16 14:20:00,32.26,32.27,32.25,32.26,12900.0,17.6262,17.6316,17.6207,17.6262,12900.0
2009-07-16 14:25:00,32.26,32.31,32.26,32.28,30300.0,17.6262,17.6535,17.6262,17.6371,30300.0
2009-07-16 14:30:00,32.28,32.29,32.26,32.28,17300.0,17.6371,17.6426,17.6262,17.6371,17300.0
2009-07-16 14:35:00,32.28,32.39,32.27,32.38,30100.0,17.6371,17.6972,17.6316,17.6917,30100.0
2009-07-16 14:40:00,32.38,32.39,32.35,32.38,26800.0,17.6917,17.6972,17.6754,17.6917,26800.0
2009-07-16 14:45:00,32.38,32.46,32.35,32.43,40700.0,17.6917,17.7355,17.6754,17.7191,40700.0
2009-07-16 14:50:00,32.42,32.54,32.42,32.53,30000.0,17.7136,17.7792,17.7136,17.7737,30000.0
2009-07-16 14:55:00,32.54,32.56,32.49,32.49,26100.0,17.7792,17.7901,17.7518,17.7518,26100.0
2009-07-16 15:00:00,32.48,32.5,32.47,32.49,29000.0,17.7464,17.7573,17.7409,17.7518,29000.0
2009-07-16 15:05:00,32.49,32.5,32.43,32.45,21100.0,17.7518,17.7573,17.7191,17.73,21100.0
2009-07-16 15:10:00,32.45,32.47,32.41,32.46,68900.0,17.73,17.7409,17.7081,17.7355,68900.0
2009-07-16 15:15:00,32.46,32.46,32.4,32.41,33200.0,17.7355,17.7355,17.7027,17.7081,33200.0
2009-07-16 15:20:00,32.41,32.47,32.4,32.43,24700.0,17.7081,17.7409,17.7027,17.7191,24700.0
2009-07-16 15:25:00,32.43,32.46,32.4,32.45,19700.0,17.7191,17.7355,17.7027,17.73,19700.0
2009-07-16 15:30:00,32.45,32.47,32.4,32.45,41600.0,17.73,17.7409,17.7027,17.73,41600.0
2009-07-16 15:35:00,32.45,32.47,32.43,32.44,33300.0,17.73,17.7409,17.7191,17.7245,33300.0
2009-07-16 15:40:00,32.45,32.55,32.42,32.54,108300.0,17.73,17.7846,17.7136,17.7792,108300.0
2009-07-16 15:45:00,32.55,32.63,32.54,32.59,60500.0,17.7846,17.8283,17.7792,17.8065,60500.0
2009-07-16 15:50:00,32.58,32.61,32.48,32.48,72000.0,17.801,17.8174,17.7464,17.7464,72000.0
2009-07-16 15:55:00,32.48,32.52,32.45,32.51,68500.0,17.7464,17.7682,17.73,17.7628,68500.0
2009-07-17 09:30:00,32.39,32.61,32.33,32.38,401700.0,17.6972,17.8174,17.6644,17.6917,401700.0
2009-07-17 09:35:00,32.37,32.37,32.09,32.13,19700.0,17.6863,17.6863,17.5333,17.5552,19700.0
2009-07-17 09:40:00,32.12,32.17,32.05,32.09,16200.0,17.5497,17.577,17.5114,17.5333,16200.0
2009-07-17 09:45:00,32.09,32.12,31.98,32.02,18200.0,17.5333,17.5497,17.4732,17.4951,18200.0
2009-07-17 09:50:00,32.03,32.09,32.02,32.04,16900.0,17.5005,17.5333,17.4951,17.506,16900.0
2009-07-17 09:55:00,32.04,32.05,31.99,32.04,24500.0,17.506,17.5114,17.4787,17.506,24500.0
2009-07-17 10:00:00,32.04,32.12,31.98,32.02,42100.0,17.506,17.5497,17.4732,17.4951,42100.0
2009-07-17 10:05:00,32.03,32.08,32.02,32.02,14400.0,17.5005,17.5278,17.4951,17.4951,14400.0
2009-07-17 10:10:00,32.04,32.04,32.0,32.01,11100.0,17.506,17.506,17.4841,17.4896,11100.0
2009-07-17 10:15:00,32.01,32.01,31.94,31.94,20300.0,17.4896,17.4896,17.4513,17.4513,20300.0
2009-07-17 10:20:00,31.94,32.06,31.9,32.03,41500.0,17.4513,17.5169,17.4295,17.5005,41500.0
2009-07-17 10:25:00,32.05,32.14,32.04,32.14,11200.0,17.5114,17.5606,17.506,17.5606,11200.0
2009-07-17 10:30:00,32.14,32.23,32.1,32.21,16700.0,17.5606,17.6098,17.5388,17.5989,16700.0
2009-07-17 10:35:00,32.21,32.23,32.19,32.19,14400.0,17.5989,17.6098,17.5879,17.5879,14400.0
2009-07-17 10:40:00,32.19,32.19,32.13,32.13,12400.0,17.5879,17.5879,17.5552,17.5552,12400.0
2009-07-17 10:45:00,32.13,32.13,32.08,32.09,13100.0,17.5552,17.5552,17.5278,17.5333,13100.0
2009-07-17 10:50:00,32.09,32.09,32.03,32.04,13300.0,17.5333,17.5333,17.5005,17.506,13300.0
2009-07-17 10:55:00,32.05,32.12,32.05,32.1,13700.0,17.5114,17.5497,17.5114,17.5388,13700.0
2009-07-17 11:00:00,32.1,32.11,32.07,32.09,7900.0,17.5388,17.5442,17.5224,17.5333,7900.0
2009-07-17 11:05:00,32.09,32.09,32.07,32.08,6700.0,17.5333,17.5333,17.5224,17.5278,6700.0
2009-07-17 11:10:00,32.07,32.11,32.07,32.11,13700.0,17.5224,17.5442,17.5224,17.5442,13700.0
2009-07-17 11:15:00,32.1,32.11,32.08,32.1,6900.0,17.5388,17.5442,17.5278,17.5388,6900.0
2009-07-17 11:20:00,32.1,32.16,32.09,32.16,11900.0,17.5388,17.5715,17.5333,17.5715,11900.0
2009-07-17 11:25:00,32.16,32.16,32.1,32.1,6900.0,17.5715,17.5715,17.5388,17.5388,6900.0
2009-07-17 11:30:00,32.11,32.11,31.98,31.98,15900.0,17.5442,17.5442,17.4732,17.4732,15900.0
2009-07-17 11:35:00,31.99,32.0,31.98,32.0,5600.0,17.4787,17.4841,17.4732,17.4841,5600.0
2009-07-17 11:40:00,32.0,32.0,31.99,31.99,4500.0,17.4841,17.4841,17.4787,17.4787,4500.0
2009-07-17 11:45:00,31.99,32.0,31.95,31.98,15000.0,17.4787,17.4841,17.4568,17.4732,15000.0
2009-07-17 11:50:00,31.98,31.98,31.95,31.95,6200.0,17.4732,17.4732,17.4568,17.4568,6200.0
2009-07-17 11:55:00,31.94,31.94,31.91,31.93,14600.0,17.4513,17.4513,17.4349,17.4459,14600.0
2009-07-17 12:00:00,31.92,32.0,31.92,31.99,11200.0,17.4404,17.4841,17.4404,17.4787,11200.0
2009-07-17 12:05:00,31.99,32.1,31.99,32.1,20300.0,17.4787,17.5388,17.4787,17.5388,20300.0
2009-07-17 12:10:00,32.1,32.12,32.09,32.11,5700.0,17.5388,17.5497,17.5333,17.5442,5700.0
2009-07-17 12:15:00,32.12,32.17,32.12,32.17,9900.0,17.5497,17.577,17.5497,17.577,9900.0
2009-07-17 12:20:00,32.17,32.22,32.14,32.14,30200.0,17.577,17.6043,17.5606,17.5606,30200.0
2009-07-17 12:25:00,32.13,32.15,32.09,32.11,14400.0,17.5552,17.5661,17.5333,17.5442,14400.0
2009-07-17 12:30:00,32.11,32.13,32.09,32.12,16500.0,17.5442,17.5552,17.5333,17.5497,16500.0
2009-07-17 12:35:00,32.11,32.15,32.1,32.14,10800.0,17.5442,17.5661,17.5388,17.5606,10800.0
2009-07-17 12:40:00,32.14,32.16,32.13,32.15,5400.0,17.5606,17.5715,17.5552,17.5661,5400.0
2009-07-17 12:45:00,32.15,32.16,32.12,32.13,21000.0,17.5661,17.5715,17.5497,17.5552,21000.0
2009-07-17 12:50:00,32.13,32.15,32.1,32.12,14400.0,17.5552,17.5661,17.5388,17.5497,14400.0
2009-07-17 12:55:00,32.13,32.13,32.11,32.11,4300.0,17.5552,17.5552,17.5442,17.5442,4300.0
2009-07-17 13:00:00,32.12,32.12,32.06,32.06,10000.0,17.5497,17.5497,17.5169,17.5169,10000.0
2009-07-17 13:05:00,32.07,32.07,32.06,32.07,5400.0,17.5224,17.5224,17.5169,17.5224,5400.0
2009-07-17 13:10:00,32.06,32.07,32.06,32.06,6000.0,17.5169,17.5224,17.5169,17.5169,6000.0
2009-07-17 13:15:00,32.06,32.08,32.06,32.08,7300.0,17.5169,17.5278,17.5169,17.5278,7300.0
2009-07-17 13:20:00,32.08,32.12,32.07,32.11,7300.0,17.5278,17.5497,17.5224,17.5442,7300.0
2009-07-17 13:25:00,32.12,32.12,32.11,32.12,2700.0,17.5497,17.5497,17.5442,17.5497,2700.0
2009-07-17 13:30:00,32.11,32.12,32.1,32.12,8900.0,17.5442,17.5497,17.5388,17.5497,8900.0
2009-07-17 13:35:00,32.12,32.27,32.12,32.24,32700.0,17.5497,17.6316,17.5497,17.6153,32700.0
2009-07-17 13:40:00,32.24,32.29,32.24,32.29,12800.0,17.6153,17.6426,17.6153,17.6426,12800.0
2009-07-17 13:45:00,32.28,32.29,32.26,32.28,8700.0,17.6371,17.6426,17.6262,17.6371,8700.0
2009-07-17 13:50:00,32.28,32.31,32.26,32.3,14200.0,17.6371,17.6535,17.6262,17.648,14200.0
2009-07-17 13:55:00,32.3,32.3,32.25,32.25,6800.0,17.648,17.648,17.6207,17.6207,6800.0
2009-07-17 14:00:00,32.25,32.26,32.23,32.23,7200.0,17.6207,17.6262,17.6098,17.6098,7200.0
2009-07-17 14:05:00,32.23,32.24,32.22,32.23,10200.0,17.6098,17.6153,17.6043,17.6098,10200.0
2009-07-17 14:10:00,32.23,32.24,32.18,32.18,21400.0,17.6098,17.6153,17.5825,17.5825,21400.0
2009-07-17 14:15:00,32.18,32.19,32.14,32.14,11800.0,17.5825,17.5879,17.5606,17.5606,11800.0
2009-07-17 14:20:00,32.14,32.15,32.13,32.15,5300.0,17.5606,17.5661,17.5552,17.5661,5300.0
2009-07-17 14:25:00,32.15,32.15,32.14,32.15,7600.0,17.5661,17.5661,17.5606,17.5661,7600.0
2009-07-17 14:30:00,32.15,32.15,32.09,32.14,20500.0,17.5661,17.5661,17.5333,17.5606,20500.0
2009-07-17 14:35:00,32.14,32.15,32.12,32.12,10400.0,17.5606,17.5661,17.5497,17.5497,10400.0
2009-07-17 14:40:00,32.12,32.15,32.11,32.13,25200.0,17.5497,17.5661,17.5442,17.5552,25200.0
2009-07-17 14:45:00,32.13,32.15,32.11,32.12,16800.0,17.5552,17.5661,17.5442,17.5497,16800.0
2009-07-17 14:50:00,32.12,32.13,32.09,32.09,12200.0,17.5497,17.5552,17.5333,17.5333,12200.0
2009-07-17 14:55:00,32.1,32.1,32.03,32.1,34000.0,17.5388,17.5388,17.5005,17.5388,34000.0
2009-07-17 15:00:00,32.1,32.1,32.05,32.05,15800.0,17.5388,17.5388,17.5114,17.5114,15800.0
2009-07-17 15:05:00,32.05,32.07,32.04,32.05,17100.0,17.5114,17.5224,17.506,17.5114,17100.0
2009-07-17 15:10:00,32.05,32.05,32.01,32.01,13700.0,17.5114,17.5114,17.4896,17.4896,13700.0
2009-07-17 15:15:00,32.01,32.01,31.96,31.98,33300.0,17.4896,17.4896,17.4623,17.4732,33300.0
2009-07-17 15:20:00,31.98,32.01,31.98,32.0,8700.0,17.4732,17.4896,17.4732,17.4841,8700.0
2009-07-17 15:25:00,31.99,32.0,31.96,31.96,19100.0,17.4787,17.4841,17.4623,17.4623,19100.0
2009-07-17 15:30:00,31.96,31.97,31.87,31.88,75400.0,17.4623,17.4677,17.4131,17.4186,75400.0
2009-07-17 15:35:00,31.88,31.95,31.87,31.95,42300.0,17.4186,17.4568,17.4131,17.4568,42300.0
2009-07-17 15:40:00,31.96,32.07,31.96,32.07,62700.0,17.4623,17.5224,17.4623,17.5224,62700.0
2009-07-17 15:45:00,32.07,32.1,32.03,32.1,48400.0,17.5224,17.5388,17.5005,17.5388,48400.0
2009-07-17 15:50:00,32.1,32.17,32.07,32.13,83000.0,17.5388,17.577,17.5224,17.5552,83000.0
2009-07-17 15:55:00,32.13,32.16,32.09,32.09,104200.0,17.5552,17.5715,17.5333,17.5333,104200.0
2009-07-20 09:30:00,32.29,32.29,32.16,32.16,25900.0,17.6426,17.6426,17.5715,17.5715,25900.0
2009-07-20 09:35:00,32.16,32.36,32.11,32.36,39100.0,17.5715,17.6808,17.5442,17.6808,39100.0
2009-07-20 09:40:00,32.35,32.36,32.18,32.27,38400.0,17.6754,17.6808,17.5825,17.6316,38400.0
2009-07-20 09:45:00,32.26,32.31,32.13,32.18,26900.0,17.6262,17.6535,17.5552,17.5825,26900.0
2009-07-20 09:50:00,32.14,32.15,32.06,32.12,29500.0,17.5606,17.5661,17.5169,17.5497,29500.0
2009-07-20 09:55:00,32.13,32.24,32.1,32.23,11800.0,17.5552,17.6153,17.5388,17.6098,11800.0
2009-07-20 10:00:00,32.24,32.31,32.19,32.28,26200.0,17.6153,17.6535,17.5879,17.6371,26200.0
2009-07-20 10:05:00,32.28,32.28,32.15,32.17,18300.0,17.6371,17.6371,17.5661,17.577,18300.0
2009-07-20 10:10:00,32.18,32.19,32.09,32.1,22300.0,17.5825,17.5879,17.5333,17.5388,22300.0
2009-07-20 10:15:00,32.1,32.11,32.06,32.06,19600.0,17.5388,17.5442,17.5169,17.5169,19600.0
2009-07-20 10:20:00,32.07,32.1,32.06,32.1,6500.0,17.5224,17.5388,17.5169,17.5388,6500.0
2009-07-20 10:25:00,32.1,32.13,32.06,32.1,29600.0,17.5388,17.5552,17.5169,17.5388,29600.0
2009-07-20 10:30:00,32.1,32.1,31.96,31.97,22900.0,17.5388,17.5388,17.4623,17.4677,22900.0
2009-07-20 10:35:00,31.97,32.0,31.97,32.0,18900.0,17.4677,17.4841,17.4677,17.4841,18900.0
2009-07-20 10:40:00,31.99,32.01,31.96,32.0,16700.0,17.4787,17.4896,17.4623,17.4841,16700.0
2009-07-20 10:45:00,31.99,32.09,31.99,32.08,15300.0,17.4787,17.5333,17.4787,17.5278,15300.0
2009-07-20 10:50:00,32.08,32.11,32.04,32.07,31400.0,17.5278,17.5442,17.506,17.5224,31400.0
2009-07-20 10:55:00,32.07,32.1,32.06,32.06,23000.0,17.5224,17.5388,17.5169,17.5169,23000.0
2009-07-20 11:00:00,32.06,32.08,32.05,32.05,17800.0,17.5169,17.5278,17.5114,17.5114,17800.0
2009-07-20 11:05:00,32.06,32.09,32.04,32.09,12400.0,17.5169,17.5333,17.506,17.5333,12400.0
2009-07-20 11:10:00,32.09,32.16,32.09,32.15,13800.0,17.5333,17.5715,17.5333,17.5661,13800.0
2009-07-20 11:15:00,32.14,32.25,32.14,32.25,14600.0,17.5606,17.6207,17.5606,17.6207,14600.0
2009-07-20 11:20:00,32.25,32.29,32.22,32.29,17000.0,17.6207,17.6426,17.6043,17.6426,17000.0
2009-07-20 11:25:00,32.27,32.33,32.26,32.32,8200.0,17.6316,17.6644,17.6262,17.659,8200.0
2009-07-20 11:30:00,32.31,32.33,32.3,32.32,9400.0,17.6535,17.6644,17.648,17.659,9400.0
2009-07-20 11:35:00,32.31,32.34,32.29,32.32,10600.0,17.6535,17.6699,17.6426,17.659,10600.0
2009-07-20 11:40:00,32.32,32.33,32.3,32.33,10000.0,17.659,17.6644,17.648,17.6644,10000.0
2009-07-20 11:45:00,32.33,32.34,32.31,32.34,13300.0,17.6644,17.6699,17.6535,17.6699,13300.0
2009-07-20 11:50:00,32.33,32.35,32.31,32.33,13300.0,17.6644,17.6754,17.6535,17.6644,13300.0
2009-07-20 11:55:00,32.34,32.35,32.29,32.31,17200.0,17.6699,17.6754,17.6426,17.6535,17200.0
2009-07-20 12:00:00,32.31,32.31,32.25,32.25,27700.0,17.6535,17.6535,17.6207,17.6207,27700.0
2009-07-20 12:05:00,32.25,32.26,32.2,32.2,32000.0,17.6207,17.6262,17.5934,17.5934,32000.0
2009-07-20 12:10:00,32.2,32.24,32.2,32.23,9900.0,17.5934,17.6153,17.5934,17.6098,9900.0
2009-07-20 12:15:00,32.23,32.26,32.22,32.24,9500.0,17.6098,17.6262,17.6043,17.6153,9500.0
2009-07-20 12:20:00,32.25,32.26,32.23,32.25,10000.0,17.6207,17.6262,17.6098,17.6207,10000.0
2009-07-20 12:25:00,32.25,32.26,32.21,32.22,18000.0,17.6207,17.6262,17.5989,17.6043,18000.0
2009-07-20 12:30:00,32.23,32.24,32.2,32.21,14000.0,17.6098,17.6153,17.5934,17.5989,14000.0
2009-07-20 12:35:00,32.21,32.25,32.21,32.25,13600.0,17.5989,17.6207,17.5989,17.6207,13600.0
2009-07-20 12:40:00,32.25,32.25,32.22,32.22,12400.0,17.6207,17.6207,17.6043,17.6043,12400.0
2009-07-20 12:45:00,32.23,32.23,32.19,32.2,23800.0,17.6098,17.6098,17.5879,17.5934,23800.0
2009-07-20 12:50:00,32.2,32.21,32.19,32.2,20200.0,17.5934,17.5989,17.5879,17.5934,20200.0
2009-07-20 12:55:00,32.2,32.2,32.16,32.17,9200.0,17.5934,17.5934,17.5715,17.577,9200.0
2009-07-20 13:00:00,32.17,32.19,32.16,32.18,15300.0,17.577,17.5879,17.5715,17.5825,15300.0
2009-07-20 13:05:00,32.18,32.19,32.16,32.16,14100.0,17.5825,17.5879,17.5715,17.5715,14100.0
2009-07-20 13:10:00,32.16,32.17,32.14,32.15,15300.0,17.5715,17.577,17.5606,17.5661,15300.0
2009-07-20 13:15:00,32.15,32.16,32.14,32.15,25100.0,17.5661,17.5715,17.5606,17.5661,25100.0
2009-07-20 13:20:00,32.14,32.16,32.13,32.15,34200.0,17.5606,17.5715,17.5552,17.5661,34200.0
2009-07-20 13:25:00,32.14,32.14,32.1,32.1,18700.0,17.5606,17.5606,17.5388,17.5388,18700.0
2009-07-20 13:30:00,32.11,32.14,32.09,32.13,18800.0,17.5442,17.5606,17.5333,17.5552,18800.0
2009-07-20 13:35:00,32.12,32.15,32.09,32.13,12500.0,17.5497,17.5661,17.5333,17.5552,12500.0
2009-07-20 13:40:00,32.14,32.16,32.13,32.13,8000.0,17.5606,17.5715,17.5552,17.5552,8000.0
2009-07-20 13:45:00,32.13,32.15,32.13,32.14,4800.0,17.5552,17.5661,17.5552,17.5606,4800.0
2009-07-20 13:50:00,32.14,32.16,32.12,32.14,9700.0,17.5606,17.5715,17.5497,17.5606,9700.0
2009-07-20 13:55:00,32.14,32.16,32.12,32.13,13400.0,17.5606,17.5715,17.5497,17.5552,13400.0
2009-07-20 14:00:00,32.13,32.13,32.08,32.08,14800.0,17.5552,17.5552,17.5278,17.5278,14800.0
2009-07-20 14:05:00,32.08,32.11,32.07,32.1,19700.0,17.5278,17.5442,17.5224,17.5388,19700.0
2009-07-20 14:10:00,32.1,32.11,32.08,32.09,15200.0,17.5388,17.5442,17.5278,17.5333,15200.0
2009-07-20 14:15:00,32.09,32.12,32.08,32.11,19700.0,17.5333,17.5497,17.5278,17.5442,19700.0
2009-07-20 14:20:00,32.11,32.12,32.04,32.04,20200.0,17.5442,17.5497,17.506,17.506,20200.0
2009-07-20 14:25:00,32.04,32.06,32.01,32.04,28600.0,17.506,17.5169,17.4896,17.506,28600.0
2009-07-20 14:30:00,32.05,32.07,32.04,32.04,27400.0,17.5114,17.5224,17.506,17.506,27400.0
2009-07-20 14:35:00,32.04,32.08,32.02,32.05,32500.0,17.506,17.5278,17.4951,17.5114,32500.0
2009-07-20 14:40:00,32.05,32.1,32.03,32.1,24700.0,17.5114,17.5388,17.5005,17.5388,24700.0
2009-07-20 14:45:00,32.1,32.11,32.06,32.1,19900.0,17.5388,17.5442,17.5169,17.5388,19900.0
2009-07-20 14:50:00,32.11,32.12,32.08,32.1,11800.0,17.5442,17.5497,17.5278,17.5388,11800.0
2009-07-20 14:55:00,32.1,32.11,32.06,32.06,18100.0,17.5388,17.5442,17.5169,17.5169,18100.0
2009-07-20 15:00:00,32.07,32.15,32.06,32.14,25000.0,17.5224,17.5661,17.5169,17.5606,25000.0
2009-07-20 15:05:00,32.15,32.24,32.13,32.23,28600.0,17.5661,17.6153,17.5552,17.6098,28600.0
2009-07-20 15:10:00,32.23,32.26,32.18,32.2,31500.0,17.6098,17.6262,17.5825,17.5934,31500.0
2009-07-20 15:15:00,32.19,32.2,32.18,32.19,12200.0,17.5879,17.5934,17.5825,17.5879,12200.0
2009-07-20 15:20:00,32.18,32.22,32.18,32.21,13200.0,17.5825,17.6043,17.5825,17.5989,13200.0
2009-07-20 15:25:00,32.24,32.26,32.22,32.25,26900.0,17.6153,17.6262,17.6043,17.6207,26900.0
2009-07-20 15:30:00,32.24,32.26,32.23,32.26,29500.0,17.6153,17.6262,17.6098,17.6262,29500.0
2009-07-20 15:35:00,32.26,32.27,32.23,32.23,40600.0,17.6262,17.6316,17.6098,17.6098,40600.0
2009-07-20 15:40:00,32.23,32.28,32.17,32.18,55600.0,17.6098,17.6371,17.577,17.5825,55600.0
2009-07-20 15:45:00,32.18,32.21,32.16,32.19,49000.0,17.5825,17.5989,17.5715,17.5879,49000.0
2009-07-20 15:50:00,32.19,32.3,32.18,32.28,56500.0,17.5879,17.648,17.5825,17.6371,56500.0
2009-07-20 15:55:00,32.27,32.3,32.23,32.25,145300.0,17.6316,17.648,17.6098,17.6207,145300.0
2009-07-21 09:30:00,32.4,32.7,32.4,32.56,27100.0,17.7027,17.8666,17.7027,17.7901,27100.0
2009-07-21 09:35:00,32.55,32.55,32.39,32.4,45900.0,17.7846,17.7846,17.6972,17.7027,45900.0
2009-07-21 09:40:00,32.42,32.45,32.34,32.35,77500.0,17.7136,17.73,17.6699,17.6754,77500.0
2009-07-21 09:45:00,32.34,32.35,32.31,32.32,36200.0,17.6699,17.6754,17.6535,17.659,36200.0
2009-07-21 09:50:00,32.32,32.34,32.26,32.31,39400.0,17.659,17.6699,17.6262,17.6535,39400.0
2009-07-21 09:55:00,32.3,32.33,32.28,32.3,18400.0,17.648,17.6644,17.6371,17.648,18400.0
2009-07-21 10:00:00,32.3,32.35,32.27,32.31,50100.0,17.648,17.6754,17.6316,17.6535,50100.0
2009-07-21 10:05:00,32.31,32.37,32.3,32.36,44200.0,17.6535,17.6863,17.648,17.6808,44200.0
2009-07-21 10:10:00,32.36,32.42,32.28,32.29,88900.0,17.6808,17.7136,17.6371,17.6426,88900.0
2009-07-21 10:15:00,32.29,32.41,32.28,32.4,36200.0,17.6426,17.7081,17.6371,17.7027,36200.0
2009-07-21 10:20:00,32.4,32.47,32.4,32.47,43400.0,17.7027,17.7409,17.7027,17.7409,43400.0
2009-07-21 10:25:00,32.47,32.5,32.45,32.49,76700.0,17.7409,17.7573,17.73,17.7518,76700.0
2009-07-21 10:30:00,32.49,32.53,32.49,32.53,36500.0,17.7518,17.7737,17.7518,17.7737,36500.0
2009-07-21 10:35:00,32.53,32.56,32.47,32.48,175000.0,17.7737,17.7901,17.7409,17.7464,175000.0
2009-07-21 10:40:00,32.48,32.6,32.46,32.54,83700.0,17.7464,17.812,17.7355,17.7792,83700.0
2009-07-21 10:45:00,32.53,32.53,32.47,32.47,9800.0,17.7737,17.7737,17.7409,17.7409,9800.0
2009-07-21 10:50:00,32.47,32.49,32.45,32.45,27500.0,17.7409,17.7518,17.73,17.73,27500.0
2009-07-21 10:55:00,32.44,32.45,32.39,32.4,64200.0,17.7245,17.73,17.6972,17.7027,64200.0
2009-07-21 11:00:00,32.4,32.41,32.39,32.39,16400.0,17.7027,17.7081,17.6972,17.6972,16400.0
2009-07-21 11:05:00,32.4,32.44,32.4,32.42,39600.0,17.7027,17.7245,17.7027,17.7136,39600.0
2009-07-21 11:10:00,32.42,32.42,32.35,32.35,24300.0,17.7136,17.7136,17.6754,17.6754,24300.0
2009-07-21 11:15:00,32.35,32.35,32.3,32.31,38200.0,17.6754,17.6754,17.648,17.6535,38200.0
2009-07-21 11:20:00,32.31,32.34,32.29,32.3,19300.0,17.6535,17.6699,17.6426,17.648,19300.0
2009-07-21 11:25:00,32.31,32.34,32.31,32.31,16300.0,17.6535,17.6699,17.6535,17.6535,16300.0
2009-07-21 11:30:00,32.31,32.32,32.28,32.31,9700.0,17.6535,17.659,17.6371,17.6535,9700.0
2009-07-21 11:35:00,32.31,32.34,32.29,32.34,19900.0,17.6535,17.6699,17.6426,17.6699,19900.0
2009-07-21 11:40:00,32.35,32.37,32.32,32.36,22300.0,17.6754,17.6863,17.659,17.6808,22300.0
2009-07-21 11:45:00,32.37,32.37,32.34,32.36,8700.0,17.6863,17.6863,17.6699,17.6808,8700.0
2009-07-21 11:50:00,32.36,32.36,32.35,32.35,6400.0,17.6808,17.6808,17.6754,17.6754,6400.0
2009-07-21 11:55:00,32.35,32.36,32.3,32.31,17500.0,17.6754,17.6808,17.648,17.6535,17500.0
2009-07-21 12:00:00,32.31,32.32,32.3,32.3,9000.0,17.6535,17.659,17.648,17.648,9000.0
2009-07-21 12:05:00,32.3,32.31,32.3,32.31,4500.0,17.648,17.6535,17.648,17.6535,4500.0
2009-07-21 12:10:00,32.31,32.31,32.29,32.3,12200.0,17.6535,17.6535,17.6426,17.648,12200.0
2009-07-21 12:15:00,32.3,32.3,32.29,32.3,15600.0,17.648,17.648,17.6426,17.648,15600.0
2009-07-21 12:20:00,32.3,32.31,32.27,32.28,24500.0,17.648,17.6535,17.6316,17.6371,24500.0
2009-07-21 12:25:00,32.29,32.3,32.21,32.22,63600.0,17.6426,17.648,17.5989,17.6043,63600.0
2009-07-21 12:30:00,32.22,32.24,32.21,32.23,26200.0,17.6043,17.6153,17.5989,17.6098,26200.0
2009-07-21 12:35:00,32.22,32.27,32.21,32.25,43700.0,17.6043,17.6316,17.5989,17.6207,43700.0
2009-07-21 12:40:00,32.26,32.28,32.18,32.19,34200.0,17.6262,17.6371,17.5825,17.5879,34200.0
2009-07-21 12:45:00,32.18,32.18,32.14,32.15,20600.0,17.5825,17.5825,17.5606,17.5661,20600.0
2009-07-21 12:50:00,32.16,32.17,32.1,32.11,24600.0,17.5715,17.577,17.5388,17.5442,24600.0
2009-07-21 12:55:00,32.1,32.12,32.1,32.1,15400.0,17.5388,17.5497,17.5388,17.5388,15400.0
2009-07-21 13:00:00,32.1,32.15,32.1,32.11,34300.0,17.5388,17.5661,17.5388,17.5442,34300.0
2009-07-21 13:05:00,32.11,32.11,32.05,32.05,27900.0,17.5442,17.5442,17.5114,17.5114,27900.0
2009-07-21 13:10:00,32.06,32.07,32.05,32.07,15100.0,17.5169,17.5224,17.5114,17.5224,15100.0
2009-07-21 13:15:00,32.06,32.18,32.06,32.17,92500.0,17.5169,17.5825,17.5169,17.577,92500.0
2009-07-21 13:20:00,32.16,32.16,32.09,32.13,27800.0,17.5715,17.5715,17.5333,17.5552,27800.0
2009-07-21 13:25:00,32.15,32.16,32.1,32.15,32800.0,17.5661,17.5715,17.5388,17.5661,32800.0
2009-07-21 13:30:00,32.15,32.15,32.1,32.1,19900.0,17.5661,17.5661,17.5388,17.5388,19900.0
2009-07-21 13:35:00,32.11,32.16,32.11,32.13,21500.0,17.5442,17.5715,17.5442,17.5552,21500.0
2009-07-21 13:40:00,32.13,32.19,32.13,32.17,22700.0,17.5552,17.5879,17.5552,17.577,22700.0
2009-07-21 13:45:00,32.17,32.2,32.16,32.19,25500.0,17.577,17.5934,17.5715,17.5879,25500.0
2009-07-21 13:50:00,32.19,32.23,32.17,32.21,22700.0,17.5879,17.6098,17.577,17.5989,22700.0
2009-07-21 13:55:00,32.21,32.24,32.21,32.23,14600.0,17.5989,17.6153,17.5989,17.6098,14600.0
2009-07-21 14:00:00,32.23,32.32,32.23,32.32,31700.0,17.6098,17.659,17.6098,17.659,31700.0
2009-07-21 14:05:00,32.31,32.4,32.3,32.36,42300.0,17.6535,17.7027,17.648,17.6808,42300.0
2009-07-21 14:10:00,32.36,32.38,32.35,32.36,21100.0,17.6808,17.6917,17.6754,17.6808,21100.0
2009-07-21 14:15:00,32.36,32.4,32.34,32.34,37200.0,17.6808,17.7027,17.6699,17.6699,37200.0
2009-07-21 14:20:00,32.34,32.35,32.3,32.34,24600.0,17.6699,17.6754,17.648,17.6699,24600.0
2009-07-21 14:25:00,32.33,32.34,32.31,32.33,27000.0,17.6644,17.6699,17.6535,17.6644,27000.0
2009-07-21 14:30:00,32.34,32.34,32.28,32.31,30100.0,17.6699,17.6699,17.6371,17.6535,30100.0
2009-07-21 14:35:00,32.31,32.33,32.29,32.29,33700.0,17.6535,17.6644,17.6426,17.6426,33700.0
2009-07-21 14:40:00,32.29,32.34,32.26,32.33,33100.0,17.6426,17.6699,17.6262,17.6644,33100.0
2009-07-21 14:45:00,32.33,32.33,32.28,32.31,29000.0,17.6644,17.6644,17.6371,17.6535,29000.0
2009-07-21 14:50:00,32.32,32.44,32.32,32.39,53900.0,17.659,17.7245,17.659,17.6972,53900.0
2009-07-21 14:55:00,32.38,32.39,32.34,32.38,34000.0,17.6917,17.6972,17.6699,17.6917,34000.0
2009-07-21 15:00:00,32.39,32.39,32.34,32.35,32100.0,17.6972,17.6972,17.6699,17.6754,32100.0
2009-07-21 15:05:00,32.35,32.39,32.35,32.39,30500.0,17.6754,17.6972,17.6754,17.6972,30500.0
2009-07-21 15:10:00,32.4,32.4,32.37,32.38,24800.0,17.7027,17.7027,17.6863,17.6917,24800.0
2009-07-21 15:15:00,32.37,32.44,32.36,32.44,39000.0,17.6863,17.7245,17.6808,17.7245,39000.0
2009-07-21 15:20:00,32.43,32.43,32.34,32.38,55800.0,17.7191,17.7191,17.6699,17.6917,55800.0
2009-07-21 15:25:00,32.37,32.4,32.36,32.37,27100.0,17.6863,17.7027,17.6808,17.6863,27100.0
2009-07-21 15:30:00,32.36,32.4,32.33,32.34,33200.0,17.6808,17.7027,17.6644,17.6699,33200.0
2009-07-21 15:35:00,32.34,32.35,32.29,32.33,60200.0,17.6699,17.6754,17.6426,17.6644,60200.0
2009-07-21 15:40:00,32.32,32.36,32.29,32.33,103200.0,17.659,17.6808,17.6426,17.6644,103200.0
2009-07-21 15:45:00,32.33,32.34,32.24,32.25,85200.0,17.6644,17.6699,17.6153,17.6207,85200.0
2009-07-21 15:50:00,32.25,32.36,32.24,32.34,209800.0,17.6207,17.6808,17.6153,17.6699,209800.0
2009-07-21 15:55:00,32.33,32.39,32.31,32.39,162300.0,17.6644,17.6972,17.6535,17.6972,162300.0
2009-07-22 09:30:00,32.37,32.52,32.06,32.52,37600.0,17.6863,17.7682,17.5169,17.7682,37600.0
2009-07-22 09:35:00,32.54,32.68,32.48,32.57,35900.0,17.7792,17.8557,17.7464,17.7956,35900.0
2009-07-22 09:40:00,32.56,32.64,32.44,32.46,19800.0,17.7901,17.8338,17.7245,17.7355,19800.0
2009-07-22 09:45:00,32.45,32.54,32.41,32.54,28200.0,17.73,17.7792,17.7081,17.7792,28200.0
2009-07-22 09:50:00,32.55,32.58,32.51,32.56,26200.0,17.7846,17.801,17.7628,17.7901,26200.0
2009-07-22 09:55:00,32.57,32.57,32.52,32.54,25300.0,17.7956,17.7956,17.7682,17.7792,25300.0
2009-07-22 10:00:00,32.54,32.66,32.53,32.57,32000.0,17.7792,17.8447,17.7737,17.7956,32000.0
2009-07-22 10:05:00,32.57,32.59,32.48,32.48,26700.0,17.7956,17.8065,17.7464,17.7464,26700.0
2009-07-22 10:10:00,32.47,32.52,32.42,32.46,27200.0,17.7409,17.7682,17.7136,17.7355,27200.0
2009-07-22 10:15:00,32.47,32.47,32.39,32.46,53200.0,17.7409,17.7409,17.6972,17.7355,53200.0
2009-07-22 10:20:00,32.46,32.49,32.43,32.44,21600.0,17.7355,17.7518,17.7191,17.7245,21600.0
2009-07-22 10:25:00,32.43,32.44,32.28,32.36,24100.0,17.7191,17.7245,17.6371,17.6808,24100.0
2009-07-22 10:30:00,32.36,32.39,32.35,32.35,13400.0,17.6808,17.6972,17.6754,17.6754,13400.0
2009-07-22 10:35:00,32.35,32.47,32.34,32.42,17600.0,17.6754,17.7409,17.6699,17.7136,17600.0
2009-07-22 10:40:00,32.41,32.51,32.41,32.5,22200.0,17.7081,17.7628,17.7081,17.7573,22200.0
2009-07-22 10:45:00,32.49,32.56,32.48,32.55,16700.0,17.7518,17.7901,17.7464,17.7846,16700.0
2009-07-22 10:50:00,32.54,32.56,32.48,32.53,27700.0,17.7792,17.7901,17.7464,17.7737,27700.0
2009-07-22 10:55:00,32.53,32.56,32.42,32.54,15600.0,17.7737,17.7901,17.7136,17.7792,15600.0
2009-07-22 11:00:00,32.54,32.61,32.53,32.6,18000.0,17.7792,17.8174,17.7737,17.812,18000.0
2009-07-22 11:05:00,32.59,32.6,32.52,32.53,22300.0,17.8065,17.812,17.7682,17.7737,22300.0
2009-07-22 11:10:00,32.52,32.56,32.51,32.52,7600.0,17.7682,17.7901,17.7628,17.7682,7600.0
2009-07-22 11:15:00,32.51,32.56,32.51,32.55,6800.0,17.7628,17.7901,17.7628,17.7846,6800.0
2009-07-22 11:20:00,32.54,32.55,32.47,32.47,15500.0,17.7792,17.7846,17.7409,17.7409,15500.0
2009-07-22 11:25:00,32.47,32.53,32.47,32.51,12100.0,17.7409,17.7737,17.7409,17.7628,12100.0
2009-07-22 11:30:00,32.52,32.52,32.48,32.5,12100.0,17.7682,17.7682,17.7464,17.7573,12100.0
2009-07-22 11:35:00,32.5,32.51,32.48,32.48,9500.0,17.7573,17.7628,17.7464,17.7464,9500.0
2009-07-22 11:40:00,32.47,32.5,32.47,32.47,10500.0,17.7409,17.7573,17.7409,17.7409,10500.0
2009-07-22 11:45:00,32.48,32.49,32.47,32.48,9400.0,17.7464,17.7518,17.7409,17.7464,9400.0
2009-07-22 11:50:00,32.48,32.49,32.46,32.47,11900.0,17.7464,17.7518,17.7355,17.7409,11900.0
2009-07-22 11:55:00,32.47,32.49,32.47,32.48,13700.0,17.7409,17.7518,17.7409,17.7464,13700.0
2009-07-22 12:00:00,32.49,32.5,32.49,32.49,10100.0,17.7518,17.7573,17.7518,17.7518,10100.0
2009-07-22 12:05:00,32.5,32.5,32.47,32.47,5500.0,17.7573,17.7573,17.7409,17.7409,5500.0
2009-07-22 12:10:00,32.48,32.48,32.43,32.44,10900.0,17.7464,17.7464,17.7191,17.7245,10900.0
2009-07-22 12:15:00,32.44,32.44,32.34,32.35,33000.0,17.7245,17.7245,17.6699,17.6754,33000.0
2009-07-22 12:20:00,32.34,32.43,32.34,32.42,15000.0,17.6699,17.7191,17.6699,17.7136,15000.0
2009-07-22 12:25:00,32.43,32.51,32.43,32.51,12300.0,17.7191,17.7628,17.7191,17.7628,12300.0
2009-07-22 12:30:00,32.5,32.55,32.5,32.54,12200.0,17.7573,17.7846,17.7573,17.7792,12200.0
2009-07-22 12:35:00,32.53,32.57,32.53,32.54,11000.0,17.7737,17.7956,17.7737,17.7792,11000.0
2009-07-22 12:40:00,32.53,32.59,32.53,32.58,9100.0,17.7737,17.8065,17.7737,17.801,9100.0
2009-07-22 12:45:00,32.57,32.6,32.55,32.59,10500.0,17.7956,17.812,17.7846,17.8065,10500.0
2009-07-22 12:50:00,32.57,32.6,32.56,32.56,10500.0,17.7956,17.812,17.7901,17.7901,10500.0
2009-07-22 12:55:00,32.56,32.56,32.45,32.45,15600.0,17.7901,17.7901,17.73,17.73,15600.0
2009-07-22 13:00:00,32.45,32.48,32.43,32.47,11500.0,17.73,17.7464,17.7191,17.7409,11500.0
2009-07-22 13:05:00,32.49,32.55,32.48,32.53,11300.0,17.7518,17.7846,17.7464,17.7737,11300.0
2009-07-22 13:10:00,32.53,32.53,32.51,32.53,6100.0,17.7737,17.7737,17.7628,17.7737,6100.0
2009-07-22 13:15:00,32.53,32.56,32.52,32.54,7400.0,17.7737,17.7901,17.7682,17.7792,7400.0
2009-07-22 13:20:00,32.54,32.56,32.49,32.5,11500.0,17.7792,17.7901,17.7518,17.7573,11500.0
2009-07-22 13:25:00,32.49,32.51,32.49,32.5,8400.0,17.7518,17.7628,17.7518,17.7573,8400.0
2009-07-22 13:30:00,32.5,32.54,32.49,32.53,19800.0,17.7573,17.7792,17.7518,17.7737,19800.0
2009-07-22 13:35:00,32.53,32.55,32.51,32.53,8900.0,17.7737,17.7846,17.7628,17.7737,8900.0
2009-07-22 13:40:00,32.54,32.54,32.48,32.51,14700.0,17.7792,17.7792,17.7464,17.7628,14700.0
2009-07-22 13:45:00,32.51,32.53,32.49,32.53,7700.0,17.7628,17.7737,17.7518,17.7737,7700.0
2009-07-22 13:50:00,32.52,32.54,32.49,32.53,13500.0,17.7682,17.7792,17.7518,17.7737,13500.0
2009-07-22 13:55:00,32.52,32.58,32.5,32.57,23500.0,17.7682,17.801,17.7573,17.7956,23500.0
2009-07-22 14:00:00,32.57,32.61,32.53,32.55,20700.0,17.7956,17.8174,17.7737,17.7846,20700.0
2009-07-22 14:05:00,32.55,32.57,32.49,32.53,11700.0,17.7846,17.7956,17.7518,17.7737,11700.0
2009-07-22 14:10:00,32.52,32.54,32.51,32.53,15100.0,17.7682,17.7792,17.7628,17.7737,15100.0
2009-07-22 14:15:00,32.53,32.56,32.51,32.54,10500.0,17.7737,17.7901,17.7628,17.7792,10500.0
2009-07-22 14:20:00,32.54,32.54,32.48,32.51,10300.0,17.7792,17.7792,17.7464,17.7628,10300.0
2009-07-22 14:25:00,32.51,32.53,32.49,32.52,7700.0,17.7628,17.7737,17.7518,17.7682,7700.0
2009-07-22 14:30:00,32.51,32.57,32.51,32.56,20800.0,17.7628,17.7956,17.7628,17.7901,20800.0
2009-07-22 14:35:00,32.56,32.63,32.53,32.57,32100.0,17.7901,17.8283,17.7737,17.7956,32100.0
2009-07-22 14:40:00,32.58,32.62,32.57,32.59,13300.0,17.801,17.8229,17.7956,17.8065,13300.0
2009-07-22 14:45:00,32.59,32.59,32.51,32.51,17800.0,17.8065,17.8065,17.7628,17.7628,17800.0
2009-07-22 14:50:00,32.52,32.62,32.51,32.53,37700.0,17.7682,17.8229,17.7628,17.7737,37700.0
2009-07-22 14:55:00,32.54,32.56,32.51,32.52,17100.0,17.7792,17.7901,17.7628,17.7682,17100.0
2009-07-22 15:00:00,32.52,32.57,32.5,32.51,19000.0,17.7682,17.7956,17.7573,17.7628,19000.0
2009-07-22 15:05:00,32.51,32.51,32.46,32.48,23900.0,17.7628,17.7628,17.7355,17.7464,23900.0
2009-07-22 15:10:00,32.48,32.48,32.42,32.44,22800.0,17.7464,17.7464,17.7136,17.7245,22800.0
2009-07-22 15:15:00,32.43,32.43,32.35,32.38,99900.0,17.7191,17.7191,17.6754,17.6917,99900.0
2009-07-22 15:20:00,32.38,32.4,32.37,32.39,25400.0,17.6917,17.7027,17.6863,17.6972,25400.0
2009-07-22 15:25:00,32.37,32.42,32.33,32.38,32000.0,17.6863,17.7136,17.6644,17.6917,32000.0
2009-07-22 15:30:00,32.38,32.4,32.35,32.35,25700.0,17.6917,17.7027,17.6754,17.6754,25700.0
2009-07-22 15:35:00,32.35,32.38,32.34,32.38,46500.0,17.6754,17.6917,17.6699,17.6917,46500.0
2009-07-22 15:40:00,32.39,32.44,32.34,32.39,81200.0,17.6972,17.7245,17.6699,17.6972,81200.0
2009-07-22 15:45:00,32.39,32.43,32.32,32.33,27300.0,17.6972,17.7191,17.659,17.6644,27300.0
2009-07-22 15:50:00,32.33,32.36,32.29,32.32,80800.0,17.6644,17.6808,17.6426,17.659,80800.0
2009-07-22 15:55:00,32.31,32.42,32.31,32.4,106100.0,17.6535,17.7136,17.6535,17.7027,106100.0
2009-07-23 09:30:00,32.39,32.61,32.26,32.54,31500.0,17.6972,17.8174,17.6262,17.7792,31500.0
2009-07-23 09:35:00,32.56,32.69,32.53,32.69,15400.0,17.7901,17.8611,17.7737,17.8611,15400.0
2009-07-23 09:40:00,32.69,32.71,32.67,32.67,9000.0,17.8611,17.8721,17.8502,17.8502,9000.0
2009-07-23 09:45:00,32.69,32.71,32.65,32.7,17600.0,17.8611,17.8721,17.8393,17.8666,17600.0
2009-07-23 09:50:00,32.7,32.7,32.58,32.59,17100.0,17.8666,17.8666,17.801,17.8065,17100.0
2009-07-23 09:55:00,32.58,32.75,32.58,32.73,26700.0,17.801,17.8939,17.801,17.883,26700.0
2009-07-23 10:00:00,32.73,32.76,32.67,32.76,25300.0,17.883,17.8994,17.8502,17.8994,25300.0
2009-07-23 10:05:00,32.77,32.87,32.74,32.85,17000.0,17.9048,17.9595,17.8884,17.9485,17000.0
2009-07-23 10:10:00,32.85,32.92,32.85,32.87,16700.0,17.9485,17.9868,17.9485,17.9595,16700.0
2009-07-23 10:15:00,32.87,33.0,32.86,32.95,28700.0,17.9595,18.0305,17.954,18.0032,28700.0
2009-07-23 10:20:00,32.97,32.97,32.88,32.89,29000.0,18.0141,18.0141,17.9649,17.9704,29000.0
2009-07-23 10:25:00,32.88,32.92,32.87,32.89,14700.0,17.9649,17.9868,17.9595,17.9704,14700.0
2009-07-23 10:30:00,32.9,33.01,32.89,33.0,27700.0,17.9759,18.036,17.9704,18.0305,27700.0
2009-07-23 10:35:00,32.99,33.05,32.98,33.03,37100.0,18.025,18.0578,18.0196,18.0469,37100.0
2009-07-23 10:40:00,33.04,33.07,33.02,33.05,14500.0,18.0524,18.0687,18.0414,18.0578,14500.0
2009-07-23 10:45:00,33.06,33.07,33.02,33.07,14100.0,18.0633,18.0687,18.0414,18.0687,14100.0
2009-07-23 10:50:00,33.07,33.11,33.06,33.07,14400.0,18.0687,18.0906,18.0633,18.0687,14400.0
2009-07-23 10:55:00,33.07,33.09,33.04,33.07,15700.0,18.0687,18.0797,18.0524,18.0687,15700.0
2009-07-23 11:00:00,33.07,33.15,33.04,33.12,26400.0,18.0687,18.1125,18.0524,18.0961,26400.0
2009-07-23 11:05:00,33.14,33.14,33.12,33.12,19200.0,18.107,18.107,18.0961,18.0961,19200.0
2009-07-23 11:10:00,33.13,33.13,33.09,33.12,38600.0,18.1015,18.1015,18.0797,18.0961,38600.0
2009-07-23 11:15:00,33.12,33.16,33.08,33.11,44100.0,18.0961,18.1179,18.0742,18.0906,44100.0
2009-07-23 11:20:00,33.11,33.13,33.1,33.11,12300.0,18.0906,18.1015,18.0851,18.0906,12300.0
2009-07-23 11:25:00,33.12,33.12,33.08,33.09,9300.0,18.0961,18.0961,18.0742,18.0797,9300.0
2009-07-23 11:30:00,33.08,33.08,32.99,32.99,34300.0,18.0742,18.0742,18.025,18.025,34300.0
2009-07-23 11:35:00,33.0,33.1,32.99,33.1,35000.0,18.0305,18.0851,18.025,18.0851,35000.0
2009-07-23 11:40:00,33.1,33.17,33.08,33.16,30900.0,18.0851,18.1234,18.0742,18.1179,30900.0
2009-07-23 11:45:00,33.16,33.19,33.14,33.18,13700.0,18.1179,18.1343,18.107,18.1289,13700.0
2009-07-23 11:50:00,33.19,33.25,33.18,33.21,21600.0,18.1343,18.1671,18.1289,18.1452,21600.0
2009-07-23 11:55:00,33.22,33.22,33.21,33.22,10400.0,18.1507,18.1507,18.1452,18.1507,10400.0
2009-07-23 12:00:00,33.22,33.29,33.22,33.27,28500.0,18.1507,18.189,18.1507,18.178,28500.0
2009-07-23 12:05:00,33.27,33.34,33.27,33.34,32400.0,18.178,18.2163,18.178,18.2163,32400.0
2009-07-23 12:10:00,33.34,33.35,33.32,33.35,14700.0,18.2163,18.2217,18.2053,18.2217,14700.0
2009-07-23 12:15:00,33.35,33.35,33.33,33.35,24600.0,18.2217,18.2217,18.2108,18.2217,24600.0
2009-07-23 12:20:00,33.35,33.35,33.33,33.34,12500.0,18.2217,18.2217,18.2108,18.2163,12500.0
2009-07-23 12:25:00,33.34,33.39,33.33,33.38,26800.0,18.2163,18.2436,18.2108,18.2381,26800.0
2009-07-23 12:30:00,33.39,33.39,33.33,33.34,15500.0,18.2436,18.2436,18.2108,18.2163,15500.0
2009-07-23 12:35:00,33.34,33.34,33.29,33.29,18200.0,18.2163,18.2163,18.189,18.189,18200.0
2009-07-23 12:40:00,33.29,33.33,33.29,33.31,22200.0,18.189,18.2108,18.189,18.1999,22200.0
2009-07-23 12:45:00,33.32,33.38,33.31,33.36,31100.0,18.2053,18.2381,18.1999,18.2272,31100.0
2009-07-23 12:50:00,33.36,33.37,33.3,33.31,34500.0,18.2272,18.2327,18.1944,18.1999,34500.0
2009-07-23 12:55:00,33.31,33.38,33.31,33.37,12000.0,18.1999,18.2381,18.1999,18.2327,12000.0
2009-07-23 13:00:00,33.36,33.37,33.31,33.31,15900.0,18.2272,18.2327,18.1999,18.1999,15900.0
2009-07-23 13:05:00,33.31,33.34,33.29,33.3,26000.0,18.1999,18.2163,18.189,18.1944,26000.0
2009-07-23 13:10:00,33.28,33.3,33.23,33.25,58100.0,18.1835,18.1944,18.1562,18.1671,58100.0
2009-07-23 13:15:00,33.24,33.26,33.22,33.26,10200.0,18.1616,18.1726,18.1507,18.1726,10200.0
2009-07-23 13:20:00,33.25,33.27,33.24,33.27,17000.0,18.1671,18.178,18.1616,18.178,17000.0
2009-07-23 13:25:00,33.28,33.31,33.27,33.28,24600.0,18.1835,18.1999,18.178,18.1835,24600.0
2009-07-23 13:30:00,33.29,33.29,33.26,33.26,10400.0,18.189,18.189,18.1726,18.1726,10400.0
2009-07-23 13:35:00,33.27,33.28,33.23,33.25,68500.0,18.178,18.1835,18.1562,18.1671,68500.0
2009-07-23 13:40:00,33.26,33.31,33.25,33.27,31000.0,18.1726,18.1999,18.1671,18.178,31000.0
2009-07-23 13:45:00,33.27,33.3,33.26,33.28,22200.0,18.178,18.1944,18.1726,18.1835,22200.0
2009-07-23 13:50:00,33.27,33.27,33.23,33.25,21300.0,18.178,18.178,18.1562,18.1671,21300.0
2009-07-23 13:55:00,33.25,33.27,33.22,33.23,35400.0,18.1671,18.178,18.1507,18.1562,35400.0
2009-07-23 14:00:00,33.23,33.25,33.2,33.23,51900.0,18.1562,18.1671,18.1398,18.1562,51900.0
2009-07-23 14:05:00,33.24,33.24,33.22,33.23,20700.0,18.1616,18.1616,18.1507,18.1562,20700.0
2009-07-23 14:10:00,33.24,33.3,33.23,33.3,25000.0,18.1616,18.1944,18.1562,18.1944,25000.0
2009-07-23 14:15:00,33.31,33.31,33.27,33.3,30200.0,18.1999,18.1999,18.178,18.1944,30200.0
2009-07-23 14:20:00,33.3,33.33,33.3,33.31,22100.0,18.1944,18.2108,18.1944,18.1999,22100.0
2009-07-23 14:25:00,33.3,33.34,33.28,33.29,20600.0,18.1944,18.2163,18.1835,18.189,20600.0
2009-07-23 14:30:00,33.3,33.34,33.29,33.32,30700.0,18.1944,18.2163,18.189,18.2053,30700.0
2009-07-23 14:35:00,33.32,33.34,33.27,33.28,37100.0,18.2053,18.2163,18.178,18.1835,37100.0
2009-07-23 14:40:00,33.28,33.32,33.28,33.29,23100.0,18.1835,18.2053,18.1835,18.189,23100.0
2009-07-23 14:45:00,33.29,33.34,33.29,33.32,25600.0,18.189,18.2163,18.189,18.2053,25600.0
2009-07-23 14:50:00,33.32,33.32,33.28,33.32,20300.0,18.2053,18.2053,18.1835,18.2053,20300.0
2009-07-23 14:55:00,33.32,33.35,33.31,33.34,15700.0,18.2053,18.2217,18.1999,18.2163,15700.0
2009-07-23 15:00:00,33.35,33.42,33.35,33.41,32700.0,18.2217,18.26,18.2217,18.2545,32700.0
2009-07-23 15:05:00,33.41,33.42,33.38,33.38,17900.0,18.2545,18.26,18.2381,18.2381,17900.0
2009-07-23 15:10:00,33.39,33.43,33.36,33.42,36300.0,18.2436,18.2654,18.2272,18.26,36300.0
2009-07-23 15:15:00,33.43,33.43,33.36,33.38,27800.0,18.2654,18.2654,18.2272,18.2381,27800.0
2009-07-23 15:20:00,33.38,33.41,33.35,33.39,31500.0,18.2381,18.2545,18.2217,18.2436,31500.0
2009-07-23 15:25:00,33.38,33.44,33.38,33.38,26200.0,18.2381,18.2709,18.2381,18.2381,26200.0
2009-07-23 15:30:00,33.4,33.4,33.35,33.37,55900.0,18.2491,18.2491,18.2217,18.2327,55900.0
2009-07-23 15:35:00,33.36,33.38,33.32,33.35,36400.0,18.2272,18.2381,18.2053,18.2217,36400.0
2009-07-23 15:40:00,33.35,33.44,33.34,33.43,54200.0,18.2217,18.2709,18.2163,18.2654,54200.0
2009-07-23 15:45:00,33.43,33.43,33.31,33.34,76900.0,18.2654,18.2654,18.1999,18.2163,76900.0
2009-07-23 15:50:00,33.33,33.35,33.24,33.33,76600.0,18.2108,18.2217,18.1616,18.2108,76600.0
2009-07-23 15:55:00,33.33,33.35,33.29,33.33,105900.0,18.2108,18.2217,18.189,18.2108,105900.0
2009-07-24 09:30:00,33.12,33.35,33.12,33.3,27400.0,18.0961,18.2217,18.0961,18.1944,27400.0
2009-07-24 09:35:00,33.3,33.47,33.3,33.46,23000.0,18.1944,18.2873,18.1944,18.2818,23000.0
2009-07-24 09:40:00,33.46,33.65,33.46,33.6,31300.0,18.2818,18.3856,18.2818,18.3583,31300.0
2009-07-24 09:45:00,33.61,33.61,33.58,33.59,14600.0,18.3638,18.3638,18.3474,18.3529,14600.0
2009-07-24 09:50:00,33.59,33.64,33.58,33.63,23500.0,18.3529,18.3802,18.3474,18.3747,23500.0
2009-07-24 09:55:00,33.63,33.65,33.56,33.58,35700.0,18.3747,18.3856,18.3365,18.3474,35700.0
2009-07-24 10:00:00,33.6,33.65,33.59,33.64,22400.0,18.3583,18.3856,18.3529,18.3802,22400.0
2009-07-24 10:05:00,33.65,33.83,33.64,33.83,36600.0,18.3856,18.484,18.3802,18.484,36600.0
2009-07-24 10:10:00,33.83,33.87,33.75,33.76,61300.0,18.484,18.5059,18.4403,18.4458,61300.0
2009-07-24 10:15:00,33.76,33.76,33.67,33.68,24100.0,18.4458,18.4458,18.3966,18.402,24100.0
2009-07-24 10:20:00,33.69,33.7,33.59,33.6,37100.0,18.4075,18.413,18.3529,18.3583,37100.0
2009-07-24 10:25:00,33.6,33.67,33.54,33.67,32000.0,18.3583,18.3966,18.3255,18.3966,32000.0
2009-07-24 10:30:00,33.66,33.67,33.63,33.63,16500.0,18.3911,18.3966,18.3747,18.3747,16500.0
2009-07-24 10:35:00,33.64,33.66,33.6,33.61,18000.0,18.3802,18.3911,18.3583,18.3638,18000.0
2009-07-24 10:40:00,33.61,33.62,33.54,33.55,16500.0,18.3638,18.3693,18.3255,18.331,16500.0
2009-07-24 10:45:00,33.54,33.55,33.52,33.53,16500.0,18.3255,18.331,18.3146,18.3201,16500.0
2009-07-24 10:50:00,33.54,33.54,33.47,33.5,14900.0,18.3255,18.3255,18.2873,18.3037,14900.0
2009-07-24 10:55:00,33.5,33.5,33.43,33.5,20200.0,18.3037,18.3037,18.2654,18.3037,20200.0
2009-07-24 11:00:00,33.5,33.52,33.47,33.48,15700.0,18.3037,18.3146,18.2873,18.2928,15700.0
2009-07-24 11:05:00,33.48,33.49,33.45,33.46,17400.0,18.2928,18.2982,18.2764,18.2818,17400.0
2009-07-24 11:10:00,33.46,33.47,33.42,33.44,15900.0,18.2818,18.2873,18.26,18.2709,15900.0
2009-07-24 11:15:00,33.44,33.46,33.43,33.44,32800.0,18.2709,18.2818,18.2654,18.2709,32800.0
2009-07-24 11:20:00,33.45,33.47,33.39,33.39,20200.0,18.2764,18.2873,18.2436,18.2436,20200.0
2009-07-24 11:25:00,33.39,33.41,33.38,33.41,17500.0,18.2436,18.2545,18.2381,18.2545,17500.0
2009-07-24 11:30:00,33.42,33.46,33.39,33.39,43400.0,18.26,18.2818,18.2436,18.2436,43400.0
2009-07-24 11:35:00,33.39,33.48,33.39,33.48,17400.0,18.2436,18.2928,18.2436,18.2928,17400.0
2009-07-24 11:40:00,33.47,33.5,33.46,33.49,22900.0,18.2873,18.3037,18.2818,18.2982,22900.0
2009-07-24 11:45:00,33.49,33.5,33.48,33.5,7000.0,18.2982,18.3037,18.2928,18.3037,7000.0
2009-07-24 11:50:00,33.5,33.5,33.47,33.47,14900.0,18.3037,18.3037,18.2873,18.2873,14900.0
2009-07-24 11:55:00,33.47,33.57,33.47,33.57,22300.0,18.2873,18.3419,18.2873,18.3419,22300.0
2009-07-24 12:00:00,33.55,33.56,33.52,33.55,21100.0,18.331,18.3365,18.3146,18.331,21100.0
2009-07-24 12:05:00,33.54,33.59,33.54,33.59,9900.0,18.3255,18.3529,18.3255,18.3529,9900.0
2009-07-24 12:10:00,33.58,33.6,33.57,33.6,12300.0,18.3474,18.3583,18.3419,18.3583,12300.0
2009-07-24 12:15:00,33.59,33.59,33.51,33.51,22900.0,18.3529,18.3529,18.3092,18.3092,22900.0
2009-07-24 12:20:00,33.51,33.55,33.49,33.54,14600.0,18.3092,18.331,18.2982,18.3255,14600.0
2009-07-24 12:25:00,33.54,33.56,33.53,33.55,11000.0,18.3255,18.3365,18.3201,18.331,11000.0
2009-07-24 12:30:00,33.56,33.56,33.53,33.54,13800.0,18.3365,18.3365,18.3201,18.3255,13800.0
2009-07-24 12:35:00,33.55,33.58,33.55,33.58,26000.0,18.331,18.3474,18.331,18.3474,26000.0
2009-07-24 12:40:00,33.58,33.63,33.58,33.61,21400.0,18.3474,18.3747,18.3474,18.3638,21400.0
2009-07-24 12:45:00,33.61,33.61,33.6,33.61,4500.0,18.3638,18.3638,18.3583,18.3638,4500.0
2009-07-24 12:50:00,33.6,33.61,33.58,33.58,20000.0,18.3583,18.3638,18.3474,18.3474,20000.0
2009-07-24 12:55:00,33.59,33.59,33.55,33.56,17300.0,18.3529,18.3529,18.331,18.3365,17300.0
2009-07-24 13:00:00,33.55,33.56,33.54,33.55,10500.0,18.331,18.3365,18.3255,18.331,10500.0
2009-07-24 13:05:00,33.55,33.58,33.54,33.56,23500.0,18.331,18.3474,18.3255,18.3365,23500.0
2009-07-24 13:10:00,33.57,33.65,33.56,33.64,34400.0,18.3419,18.3856,18.3365,18.3802,34400.0
2009-07-24 13:15:00,33.64,33.71,33.64,33.69,24100.0,18.3802,18.4184,18.3802,18.4075,24100.0
2009-07-24 13:20:00,33.7,33.74,33.69,33.72,35900.0,18.413,18.4348,18.4075,18.4239,35900.0
2009-07-24 13:25:00,33.72,33.74,33.71,33.73,11900.0,18.4239,18.4348,18.4184,18.4294,11900.0
2009-07-24 13:30:00,33.74,33.81,33.73,33.8,36800.0,18.4348,18.4731,18.4294,18.4676,36800.0
2009-07-24 13:35:00,33.8,33.85,33.78,33.84,34600.0,18.4676,18.4949,18.4567,18.4895,34600.0
2009-07-24 13:40:00,33.83,33.84,33.8,33.81,21200.0,18.484,18.4895,18.4676,18.4731,21200.0
2009-07-24 13:45:00,33.81,33.83,33.8,33.81,21800.0,18.4731,18.484,18.4676,18.4731,21800.0
2009-07-24 13:50:00,33.81,33.84,33.8,33.83,18300.0,18.4731,18.4895,18.4676,18.484,18300.0
2009-07-24 13:55:00,33.83,33.83,33.82,33.82,6700.0,18.484,18.484,18.4785,18.4785,6700.0
2009-07-24 14:00:00,33.83,33.85,33.78,33.79,33700.0,18.484,18.4949,18.4567,18.4621,33700.0
2009-07-24 14:05:00,33.78,33.84,33.78,33.83,19200.0,18.4567,18.4895,18.4567,18.484,19200.0
2009-07-24 14:10:00,33.83,33.85,33.83,33.85,19300.0,18.484,18.4949,18.484,18.4949,19300.0
2009-07-24 14:15:00,33.85,33.85,33.81,33.82,21200.0,18.4949,18.4949,18.4731,18.4785,21200.0
2009-07-24 14:20:00,33.82,33.83,33.79,33.83,21500.0,18.4785,18.484,18.4621,18.484,21500.0
2009-07-24 14:25:00,33.83,33.86,33.82,33.82,16600.0,18.484,18.5004,18.4785,18.4785,16600.0
2009-07-24 14:30:00,33.82,33.83,33.79,33.79,20300.0,18.4785,18.484,18.4621,18.4621,20300.0
2009-07-24 14:35:00,33.8,33.81,33.79,33.8,14700.0,18.4676,18.4731,18.4621,18.4676,14700.0
2009-07-24 14:40:00,33.79,33.79,33.76,33.77,8100.0,18.4621,18.4621,18.4458,18.4512,8100.0
2009-07-24 14:45:00,33.76,33.79,33.76,33.77,25800.0,18.4458,18.4621,18.4458,18.4512,25800.0
2009-07-24 14:50:00,33.77,33.78,33.74,33.74,22900.0,18.4512,18.4567,18.4348,18.4348,22900.0
2009-07-24 14:55:00,33.75,33.75,33.73,33.74,8400.0,18.4403,18.4403,18.4294,18.4348,8400.0
2009-07-24 15:00:00,33.74,33.76,33.73,33.76,33400.0,18.4348,18.4458,18.4294,18.4458,33400.0
2009-07-24 15:05:00,33.75,33.77,33.71,33.72,29700.0,18.4403,18.4512,18.4184,18.4239,29700.0
2009-07-24 15:10:00,33.71,33.72,33.68,33.68,23300.0,18.4184,18.4239,18.402,18.402,23300.0
2009-07-24 15:15:00,33.68,33.69,33.65,33.68,25300.0,18.402,18.4075,18.3856,18.402,25300.0
2009-07-24 15:20:00,33.69,33.76,33.68,33.74,35600.0,18.4075,18.4458,18.402,18.4348,35600.0
2009-07-24 15:25:00,33.75,33.8,33.74,33.78,28400.0,18.4403,18.4676,18.4348,18.4567,28400.0
2009-07-24 15:30:00,33.77,33.78,33.73,33.77,50800.0,18.4512,18.4567,18.4294,18.4512,50800.0
2009-07-24 15:35:00,33.76,33.79,33.76,33.77,34600.0,18.4458,18.4621,18.4458,18.4512,34600.0
2009-07-24 15:40:00,33.76,33.82,33.76,33.8,41900.0,18.4458,18.4785,18.4458,18.4676,41900.0
2009-07-24 15:45:00,33.8,33.88,33.8,33.88,73300.0,18.4676,18.5113,18.4676,18.5113,73300.0
2009-07-24 15:50:00,33.87,33.93,33.85,33.87,81400.0,18.5059,18.5386,18.4949,18.5059,81400.0
2009-07-24 15:55:00,33.88,33.92,33.86,33.87,99900.0,18.5113,18.5332,18.5004,18.5059,99900.0
2009-07-27 09:30:00,33.76,33.95,33.76,33.95,11900.0,18.4458,18.5496,18.4458,18.5496,11900.0
2009-07-27 09:35:00,33.93,34.02,33.89,33.92,21700.0,18.5386,18.5878,18.5168,18.5332,21700.0
2009-07-27 09:40:00,33.92,33.92,33.7,33.79,41400.0,18.5332,18.5332,18.413,18.4621,41400.0
2009-07-27 09:45:00,33.8,33.88,33.78,33.85,24400.0,18.4676,18.5113,18.4567,18.4949,24400.0
2009-07-27 09:50:00,33.86,33.95,33.84,33.95,21800.0,18.5004,18.5496,18.4895,18.5496,21800.0
2009-07-27 09:55:00,33.94,33.96,33.81,33.88,30400.0,18.5441,18.555,18.4731,18.5113,30400.0
2009-07-27 10:00:00,33.89,33.97,33.87,33.96,50300.0,18.5168,18.5605,18.5059,18.555,50300.0
2009-07-27 10:05:00,33.96,34.01,33.92,34.0,19600.0,18.555,18.5823,18.5332,18.5769,19600.0
2009-07-27 10:10:00,34.01,34.02,33.85,33.85,32200.0,18.5823,18.5878,18.4949,18.4949,32200.0
2009-07-27 10:15:00,33.86,33.9,33.81,33.81,15500.0,18.5004,18.5222,18.4731,18.4731,15500.0
2009-07-27 10:20:00,33.8,33.93,33.8,33.93,17700.0,18.4676,18.5386,18.4676,18.5386,17700.0
2009-07-27 10:25:00,33.92,33.96,33.86,33.91,22200.0,18.5332,18.555,18.5004,18.5277,22200.0
2009-07-27 10:30:00,33.9,33.94,33.9,33.91,15400.0,18.5222,18.5441,18.5222,18.5277,15400.0
2009-07-27 10:35:00,33.91,33.96,33.89,33.94,13000.0,18.5277,18.555,18.5168,18.5441,13000.0
2009-07-27 10:40:00,33.94,33.94,33.9,33.9,15200.0,18.5441,18.5441,18.5222,18.5222,15200.0
2009-07-27 10:45:00,33.9,33.92,33.9,33.9,9200.0,18.5222,18.5332,18.5222,18.5222,9200.0
2009-07-27 10:50:00,33.91,33.93,33.9,33.91,11900.0,18.5277,18.5386,18.5222,18.5277,11900.0
2009-07-27 10:55:00,33.91,33.91,33.84,33.85,16000.0,18.5277,18.5277,18.4895,18.4949,16000.0
2009-07-27 11:00:00,33.86,33.88,33.83,33.85,12400.0,18.5004,18.5113,18.484,18.4949,12400.0
2009-07-27 11:05:00,33.85,33.87,33.83,33.83,11200.0,18.4949,18.5059,18.484,18.484,11200.0
2009-07-27 11:10:00,33.83,33.86,33.81,33.82,14100.0,18.484,18.5004,18.4731,18.4785,14100.0
2009-07-27 11:15:00,33.81,33.81,33.8,33.8,3900.0,18.4731,18.4731,18.4676,18.4676,3900.0
2009-07-27 11:20:00,33.8,33.88,33.8,33.81,28300.0,18.4676,18.5113,18.4676,18.4731,28300.0
2009-07-27 11:25:00,33.82,33.82,33.78,33.79,10400.0,18.4785,18.4785,18.4567,18.4621,10400.0
2009-07-27 11:30:00,33.78,33.79,33.76,33.78,17900.0,18.4567,18.4621,18.4458,18.4567,17900.0
2009-07-27 11:35:00,33.78,33.8,33.76,33.77,9500.0,18.4567,18.4676,18.4458,18.4512,9500.0
2009-07-27 11:40:00,33.77,33.77,33.76,33.77,5600.0,18.4512,18.4512,18.4458,18.4512,5600.0
2009-07-27 11:45:00,33.77,33.77,33.73,33.74,6600.0,18.4512,18.4512,18.4294,18.4348,6600.0
2009-07-27 11:50:00,33.74,33.74,33.72,33.73,7200.0,18.4348,18.4348,18.4239,18.4294,7200.0
2009-07-27 11:55:00,33.73,33.76,33.72,33.73,12200.0,18.4294,18.4458,18.4239,18.4294,12200.0
2009-07-27 12:00:00,33.73,33.73,33.68,33.69,14100.0,18.4294,18.4294,18.402,18.4075,14100.0
2009-07-27 12:05:00,33.69,33.69,33.65,33.68,21000.0,18.4075,18.4075,18.3856,18.402,21000.0
2009-07-27 12:10:00,33.67,33.72,33.67,33.71,11300.0,18.3966,18.4239,18.3966,18.4184,11300.0
2009-07-27 12:15:00,33.7,33.71,33.67,33.68,11400.0,18.413,18.4184,18.3966,18.402,11400.0
2009-07-27 12:20:00,33.68,33.68,33.62,33.63,20400.0,18.402,18.402,18.3693,18.3747,20400.0
2009-07-27 12:25:00,33.62,33.65,33.59,33.6,13900.0,18.3693,18.3856,18.3529,18.3583,13900.0
2009-07-27 12:30:00,33.61,33.64,33.6,33.62,13800.0,18.3638,18.3802,18.3583,18.3693,13800.0
2009-07-27 12:35:00,33.63,33.65,33.62,33.64,8800.0,18.3747,18.3856,18.3693,18.3802,8800.0
2009-07-27 12:40:00,33.65,33.67,33.64,33.67,7200.0,18.3856,18.3966,18.3802,18.3966,7200.0
2009-07-27 12:45:00,33.67,33.67,33.61,33.63,12900.0,18.3966,18.3966,18.3638,18.3747,12900.0
2009-07-27 12:50:00,33.62,33.65,33.61,33.64,12100.0,18.3693,18.3856,18.3638,18.3802,12100.0
2009-07-27 12:55:00,33.65,33.65,33.64,33.65,2800.0,18.3856,18.3856,18.3802,18.3856,2800.0
2009-07-27 13:00:00,33.65,33.66,33.63,33.64,7800.0,18.3856,18.3911,18.3747,18.3802,7800.0
2009-07-27 13:05:00,33.64,33.65,33.61,33.61,8700.0,18.3802,18.3856,18.3638,18.3638,8700.0
2009-07-27 13:10:00,33.61,33.62,33.56,33.57,17800.0,18.3638,18.3693,18.3365,18.3419,17800.0
2009-07-27 13:15:00,33.57,33.62,33.56,33.59,13400.0,18.3419,18.3693,18.3365,18.3529,13400.0
2009-07-27 13:20:00,33.58,33.58,33.54,33.55,6300.0,18.3474,18.3474,18.3255,18.331,6300.0
2009-07-27 13:25:00,33.56,33.56,33.54,33.55,10600.0,18.3365,18.3365,18.3255,18.331,10600.0
2009-07-27 13:30:00,33.55,33.56,33.53,33.56,9700.0,18.331,18.3365,18.3201,18.3365,9700.0
2009-07-27 13:35:00,33.56,33.56,33.55,33.55,6600.0,18.3365,18.3365,18.331,18.331,6600.0
2009-07-27 13:40:00,33.55,33.59,33.55,33.56,13600.0,18.331,18.3529,18.331,18.3365,13600.0
2009-07-27 13:45:00,33.56,33.62,33.56,33.61,13300.0,18.3365,18.3693,18.3365,18.3638,13300.0
2009-07-27 13:50:00,33.61,33.67,33.61,33.66,22800.0,18.3638,18.3966,18.3638,18.3911,22800.0
2009-07-27 13:55:00,33.66,33.7,33.65,33.67,16300.0,18.3911,18.413,18.3856,18.3966,16300.0
2009-07-27 14:00:00,33.68,33.7,33.65,33.66,13600.0,18.402,18.413,18.3856,18.3911,13600.0
2009-07-27 14:05:00,33.66,33.69,33.65,33.69,9100.0,18.3911,18.4075,18.3856,18.4075,9100.0
2009-07-27 14:10:00,33.7,33.72,33.69,33.69,15900.0,18.413,18.4239,18.4075,18.4075,15900.0
2009-07-27 14:15:00,33.69,33.75,33.68,33.71,30000.0,18.4075,18.4403,18.402,18.4184,30000.0
2009-07-27 14:20:00,33.72,33.73,33.67,33.67,11100.0,18.4239,18.4294,18.3966,18.3966,11100.0
2009-07-27 14:25:00,33.69,33.71,33.67,33.68,16900.0,18.4075,18.4184,18.3966,18.402,16900.0
2009-07-27 14:30:00,33.7,33.7,33.66,33.68,12100.0,18.413,18.413,18.3911,18.402,12100.0
2009-07-27 14:35:00,33.69,33.73,33.68,33.69,25600.0,18.4075,18.4294,18.402,18.4075,25600.0
2009-07-27 14:40:00,33.69,33.75,33.68,33.75,33200.0,18.4075,18.4403,18.402,18.4403,33200.0
2009-07-27 14:45:00,33.74,33.76,33.72,33.74,16900.0,18.4348,18.4458,18.4239,18.4348,16900.0
2009-07-27 14:50:00,33.74,33.76,33.72,33.74,10700.0,18.4348,18.4458,18.4239,18.4348,10700.0
2009-07-27 14:55:00,33.76,33.76,33.71,33.73,12500.0,18.4458,18.4458,18.4184,18.4294,12500.0
2009-07-27 15:00:00,33.73,33.77,33.72,33.73,31800.0,18.4294,18.4512,18.4239,18.4294,31800.0
2009-07-27 15:05:00,33.73,33.81,33.73,33.8,28700.0,18.4294,18.4731,18.4294,18.4676,28700.0
2009-07-27 15:10:00,33.82,33.82,33.78,33.79,18700.0,18.4785,18.4785,18.4567,18.4621,18700.0
2009-07-27 15:15:00,33.8,33.8,33.73,33.74,34500.0,18.4676,18.4676,18.4294,18.4348,34500.0
2009-07-27 15:20:00,33.74,33.75,33.72,33.73,11300.0,18.4348,18.4403,18.4239,18.4294,11300.0
2009-07-27 15:25:00,33.73,33.77,33.72,33.75,20600.0,18.4294,18.4512,18.4239,18.4403,20600.0
2009-07-27 15:30:00,33.76,33.77,33.74,33.74,21000.0,18.4458,18.4512,18.4348,18.4348,21000.0
2009-07-27 15:35:00,33.74,33.75,33.71,33.73,33900.0,18.4348,18.4403,18.4184,18.4294,33900.0
2009-07-27 15:40:00,33.72,33.73,33.62,33.64,83600.0,18.4239,18.4294,18.3693,18.3802,83600.0
2009-07-27 15:45:00,33.63,33.64,33.58,33.59,87800.0,18.3747,18.3802,18.3474,18.3529,87800.0
2009-07-27 15:50:00,33.58,33.69,33.56,33.61,143200.0,18.3474,18.4075,18.3365,18.3638,143200.0
2009-07-27 15:55:00,33.61,33.74,33.6,33.72,213700.0,18.3638,18.4348,18.3583,18.4239,213700.0
2009-07-28 09:30:00,33.46,33.72,33.44,33.5,19300.0,18.2818,18.4239,18.2709,18.3037,19300.0
2009-07-28 09:35:00,33.5,33.62,33.49,33.52,16300.0,18.3037,18.3693,18.2982,18.3146,16300.0
2009-07-28 09:40:00,33.53,33.55,33.33,33.33,21900.0,18.3201,18.331,18.2108,18.2108,21900.0
2009-07-28 09:45:00,33.32,33.39,33.24,33.35,30400.0,18.2053,18.2436,18.1616,18.2217,30400.0
2009-07-28 09:50:00,33.34,33.42,33.33,33.4,34000.0,18.2163,18.26,18.2108,18.2491,34000.0
2009-07-28 09:55:00,33.38,33.4,33.34,33.38,25600.0,18.2381,18.2491,18.2163,18.2381,25600.0
2009-07-28 10:00:00,33.36,33.36,33.17,33.21,27800.0,18.2272,18.2272,18.1234,18.1452,27800.0
2009-07-28 10:05:00,33.22,33.29,33.21,33.27,21100.0,18.1507,18.189,18.1452,18.178,21100.0
2009-07-28 10:10:00,33.27,33.3,33.22,33.28,43700.0,18.178,18.1944,18.1507,18.1835,43700.0
2009-07-28 10:15:00,33.26,33.28,33.14,33.17,26200.0,18.1726,18.1835,18.107,18.1234,26200.0
2009-07-28 10:20:00,33.16,33.2,33.13,33.14,21100.0,18.1179,18.1398,18.1015,18.107,21100.0
2009-07-28 10:25:00,33.14,33.15,33.1,33.12,75100.0,18.107,18.1125,18.0851,18.0961,75100.0
2009-07-28 10:30:00,33.12,33.13,33.07,33.07,21000.0,18.0961,18.1015,18.0687,18.0687,21000.0
2009-07-28 10:35:00,33.07,33.09,33.05,33.07,25200.0,18.0687,18.0797,18.0578,18.0687,25200.0
2009-07-28 10:40:00,33.07,33.08,33.03,33.04,30200.0,18.0687,18.0742,18.0469,18.0524,30200.0
2009-07-28 10:45:00,33.06,33.06,32.99,32.99,40900.0,18.0633,18.0633,18.025,18.025,40900.0
2009-07-28 10:50:00,33.0,33.0,32.95,32.95,25600.0,18.0305,18.0305,18.0032,18.0032,25600.0
2009-07-28 10:55:00,32.95,32.96,32.91,32.93,20000.0,18.0032,18.0086,17.9813,17.9923,20000.0
2009-07-28 11:00:00,32.92,32.93,32.88,32.89,31700.0,17.9868,17.9923,17.9649,17.9704,31700.0
2009-07-28 11:05:00,32.88,32.89,32.81,32.82,45200.0,17.9649,17.9704,17.9267,17.9322,45200.0
2009-07-28 11:10:00,32.82,32.82,32.74,32.78,41200.0,17.9322,17.9322,17.8884,17.9103,41200.0
2009-07-28 11:15:00,32.78,32.81,32.78,32.79,21600.0,17.9103,17.9267,17.9103,17.9158,21600.0
2009-07-28 11:20:00,32.78,32.79,32.77,32.77,18900.0,17.9103,17.9158,17.9048,17.9048,18900.0
2009-07-28 11:25:00,32.78,32.78,32.7,32.71,38400.0,17.9103,17.9103,17.8666,17.8721,38400.0
2009-07-28 11:30:00,32.71,32.74,32.68,32.7,35900.0,17.8721,17.8884,17.8557,17.8666,35900.0
2009-07-28 11:35:00,32.69,32.7,32.64,32.65,44000.0,17.8611,17.8666,17.8338,17.8393,44000.0
2009-07-28 11:40:00,32.65,32.68,32.65,32.65,25300.0,17.8393,17.8557,17.8393,17.8393,25300.0
2009-07-28 11:45:00,32.65,32.67,32.65,32.66,18100.0,17.8393,17.8502,17.8393,17.8447,18100.0
2009-07-28 11:50:00,32.66,32.71,32.66,32.71,18500.0,17.8447,17.8721,17.8447,17.8721,18500.0
2009-07-28 11:55:00,32.71,32.78,32.7,32.77,18900.0,17.8721,17.9103,17.8666,17.9048,18900.0
2009-07-28 12:00:00,32.77,32.78,32.76,32.78,15400.0,17.9048,17.9103,17.8994,17.9103,15400.0
2009-07-28 12:05:00,32.78,32.83,32.77,32.83,21900.0,17.9103,17.9376,17.9048,17.9376,21900.0
2009-07-28 12:10:00,32.83,32.87,32.82,32.83,26800.0,17.9376,17.9595,17.9322,17.9376,26800.0
2009-07-28 12:15:00,32.83,32.84,32.77,32.78,16800.0,17.9376,17.9431,17.9048,17.9103,16800.0
2009-07-28 12:20:00,32.78,32.8,32.74,32.79,37300.0,17.9103,17.9212,17.8884,17.9158,37300.0
2009-07-28 12:25:00,32.79,32.8,32.79,32.79,4300.0,17.9158,17.9212,17.9158,17.9158,4300.0
2009-07-28 12:30:00,32.79,32.81,32.77,32.78,17700.0,17.9158,17.9267,17.9048,17.9103,17700.0
2009-07-28 12:35:00,32.77,32.81,32.76,32.76,14500.0,17.9048,17.9267,17.8994,17.8994,14500.0
2009-07-28 12:40:00,32.75,32.76,32.74,32.74,9000.0,17.8939,17.8994,17.8884,17.8884,9000.0
2009-07-28 12:45:00,32.74,32.75,32.72,32.72,15600.0,17.8884,17.8939,17.8775,17.8775,15600.0
2009-07-28 12:50:00,32.73,32.73,32.7,32.71,12100.0,17.883,17.883,17.8666,17.8721,12100.0
2009-07-28 12:55:00,32.71,32.72,32.69,32.72,17700.0,17.8721,17.8775,17.8611,17.8775,17700.0
2009-07-28 13:00:00,32.71,32.73,32.68,32.7,18300.0,17.8721,17.883,17.8557,17.8666,18300.0
2009-07-28 13:05:00,32.69,32.71,32.67,32.71,17300.0,17.8611,17.8721,17.8502,17.8721,17300.0
2009-07-28 13:10:00,32.71,32.78,32.71,32.75,31400.0,17.8721,17.9103,17.8721,17.8939,31400.0
2009-07-28 13:15:00,32.75,32.76,32.71,32.71,15500.0,17.8939,17.8994,17.8721,17.8721,15500.0
2009-07-28 13:20:00,32.71,32.78,32.71,32.77,17900.0,17.8721,17.9103,17.8721,17.9048,17900.0
2009-07-28 13:25:00,32.77,32.79,32.75,32.75,17500.0,17.9048,17.9158,17.8939,17.8939,17500.0
2009-07-28 13:30:00,32.76,32.76,32.71,32.71,15800.0,17.8994,17.8994,17.8721,17.8721,15800.0
2009-07-28 13:35:00,32.71,32.75,32.71,32.73,14300.0,17.8721,17.8939,17.8721,17.883,14300.0
2009-07-28 13:40:00,32.72,32.72,32.67,32.67,15800.0,17.8775,17.8775,17.8502,17.8502,15800.0
2009-07-28 13:45:00,32.67,32.67,32.64,32.65,14500.0,17.8502,17.8502,17.8338,17.8393,14500.0
2009-07-28 13:50:00,32.65,32.73,32.64,32.73,19800.0,17.8393,17.883,17.8338,17.883,19800.0
2009-07-28 13:55:00,32.72,32.76,32.72,32.74,22000.0,17.8775,17.8994,17.8775,17.8884,22000.0
2009-07-28 14:00:00,32.75,32.75,32.71,32.75,21300.0,17.8939,17.8939,17.8721,17.8939,21300.0
2009-07-28 14:05:00,32.74,32.8,32.73,32.8,21400.0,17.8884,17.9212,17.883,17.9212,21400.0
2009-07-28 14:10:00,32.8,32.82,32.79,32.81,20500.0,17.9212,17.9322,17.9158,17.9267,20500.0
2009-07-28 14:15:00,32.8,32.82,32.8,32.81,9700.0,17.9212,17.9322,17.9212,17.9267,9700.0
2009-07-28 14:20:00,32.81,32.85,32.81,32.83,20400.0,17.9267,17.9485,17.9267,17.9376,20400.0
2009-07-28 14:25:00,32.83,32.84,32.79,32.79,22900.0,17.9376,17.9431,17.9158,17.9158,22900.0
2009-07-28 14:30:00,32.79,32.94,32.79,32.91,33900.0,17.9158,17.9977,17.9158,17.9813,33900.0
2009-07-28 14:35:00,32.9,32.9,32.83,32.84,23800.0,17.9759,17.9759,17.9376,17.9431,23800.0
2009-07-28 14:40:00,32.85,32.87,32.8,32.82,21500.0,17.9485,17.9595,17.9212,17.9322,21500.0
2009-07-28 14:45:00,32.81,32.82,32.79,32.79,16300.0,17.9267,17.9322,17.9158,17.9158,16300.0
2009-07-28 14:50:00,32.8,32.81,32.75,32.75,33800.0,17.9212,17.9267,17.8939,17.8939,33800.0
2009-07-28 14:55:00,32.75,32.75,32.73,32.73,26100.0,17.8939,17.8939,17.883,17.883,26100.0
2009-07-28 15:00:00,32.73,32.75,32.7,32.75,32300.0,17.883,17.8939,17.8666,17.8939,32300.0
2009-07-28 15:05:00,32.74,32.78,32.73,32.76,27100.0,17.8884,17.9103,17.883,17.8994,27100.0
2009-07-28 15:10:00,32.75,32.8,32.74,32.8,23700.0,17.8939,17.9212,17.8884,17.9212,23700.0
2009-07-28 15:15:00,32.8,32.81,32.77,32.77,40900.0,17.9212,17.9267,17.9048,17.9048,40900.0
2009-07-28 15:20:00,32.77,32.8,32.74,32.77,34300.0,17.9048,17.9212,17.8884,17.9048,34300.0
2009-07-28 15:25:00,32.76,32.79,32.74,32.77,26900.0,17.8994,17.9158,17.8884,17.9048,26900.0
2009-07-28 15:30:00,32.76,32.81,32.74,32.81,51300.0,17.8994,17.9267,17.8884,17.9267,51300.0
2009-07-28 15:35:00,32.81,32.82,32.75,32.76,35400.0,17.9267,17.9322,17.8939,17.8994,35400.0
2009-07-28 15:40:00,32.77,32.83,32.75,32.8,51600.0,17.9048,17.9376,17.8939,17.9212,51600.0
2009-07-28 15:45:00,32.8,32.85,32.78,32.83,50900.0,17.9212,17.9485,17.9103,17.9376,50900.0
2009-07-28 15:50:00,32.84,32.9,32.84,32.85,57400.0,17.9431,17.9759,17.9431,17.9485,57400.0
2009-07-28 15:55:00,32.85,32.94,32.85,32.88,86200.0,17.9485,17.9977,17.9485,17.9649,86200.0
2009-07-29 09:30:00,32.78,32.89,32.71,32.81,21600.0,17.9103,17.9704,17.8721,17.9267,21600.0
2009-07-29 09:35:00,32.81,32.83,32.71,32.82,34200.0,17.9267,17.9376,17.8721,17.9322,34200.0
2009-07-29 09:40:00,32.81,32.85,32.72,32.82,11200.0,17.9267,17.9485,17.8775,17.9322,11200.0
2009-07-29 09:45:00,32.82,32.88,32.81,32.82,12700.0,17.9322,17.9649,17.9267,17.9322,12700.0
2009-07-29 09:50:00,32.8,32.83,32.76,32.76,13900.0,17.9212,17.9376,17.8994,17.8994,13900.0
2009-07-29 09:55:00,32.76,32.87,32.72,32.85,10900.0,17.8994,17.9595,17.8775,17.9485,10900.0
2009-07-29 10:00:00,32.85,33.14,32.84,33.13,36700.0,17.9485,18.107,17.9431,18.1015,36700.0
2009-07-29 10:05:00,33.13,33.15,33.07,33.08,25700.0,18.1015,18.1125,18.0687,18.0742,25700.0
2009-07-29 10:10:00,33.08,33.11,33.03,33.04,24000.0,18.0742,18.0906,18.0469,18.0524,24000.0
2009-07-29 10:15:00,33.04,33.07,32.94,32.98,48500.0,18.0524,18.0687,17.9977,18.0196,48500.0
2009-07-29 10:20:00,32.98,32.98,32.82,32.82,25900.0,18.0196,18.0196,17.9322,17.9322,25900.0
2009-07-29 10:25:00,32.82,32.82,32.74,32.79,21100.0,17.9322,17.9322,17.8884,17.9158,21100.0
2009-07-29 10:30:00,32.79,32.79,32.71,32.74,39100.0,17.9158,17.9158,17.8721,17.8884,39100.0
2009-07-29 10:35:00,32.75,32.76,32.67,32.67,29600.0,17.8939,17.8994,17.8502,17.8502,29600.0
2009-07-29 10:40:00,32.67,32.72,32.66,32.68,20000.0,17.8502,17.8775,17.8447,17.8557,20000.0
2009-07-29 10:45:00,32.66,32.79,32.63,32.78,31800.0,17.8447,17.9158,17.8283,17.9103,31800.0
2009-07-29 10:50:00,32.78,32.85,32.75,32.82,44900.0,17.9103,17.9485,17.8939,17.9322,44900.0
2009-07-29 10:55:00,32.82,32.85,32.71,32.74,40400.0,17.9322,17.9485,17.8721,17.8884,40400.0
2009-07-29 11:00:00,32.74,32.79,32.73,32.73,19800.0,17.8884,17.9158,17.883,17.883,19800.0
2009-07-29 11:05:00,32.72,32.76,32.7,32.76,15400.0,17.8775,17.8994,17.8666,17.8994,15400.0
2009-07-29 11:10:00,32.77,32.8,32.67,32.67,24500.0,17.9048,17.9212,17.8502,17.8502,24500.0
2009-07-29 11:15:00,32.67,32.68,32.47,32.49,49700.0,17.8502,17.8557,17.7409,17.7518,49700.0
2009-07-29 11:20:00,32.49,32.5,32.37,32.39,30100.0,17.7518,17.7573,17.6863,17.6972,30100.0
2009-07-29 11:25:00,32.38,32.42,32.35,32.37,33400.0,17.6917,17.7136,17.6754,17.6863,33400.0
2009-07-29 11:30:00,32.36,32.39,32.35,32.38,13900.0,17.6808,17.6972,17.6754,17.6917,13900.0
2009-07-29 11:35:00,32.38,32.38,32.21,32.22,46600.0,17.6917,17.6917,17.5989,17.6043,46600.0
2009-07-29 11:40:00,32.22,32.28,32.14,32.26,29700.0,17.6043,17.6371,17.5606,17.6262,29700.0
2009-07-29 11:45:00,32.26,32.29,32.25,32.29,15900.0,17.6262,17.6426,17.6207,17.6426,15900.0
2009-07-29 11:50:00,32.3,32.37,32.29,32.36,11600.0,17.648,17.6863,17.6426,17.6808,11600.0
2009-07-29 11:55:00,32.36,32.4,32.34,32.4,11500.0,17.6808,17.7027,17.6699,17.7027,11500.0
2009-07-29 12:00:00,32.4,32.43,32.39,32.43,16900.0,17.7027,17.7191,17.6972,17.7191,16900.0
2009-07-29 12:05:00,32.44,32.44,32.38,32.39,18800.0,17.7245,17.7245,17.6917,17.6972,18800.0
2009-07-29 12:10:00,32.39,32.43,32.38,32.43,9500.0,17.6972,17.7191,17.6917,17.7191,9500.0
2009-07-29 12:15:00,32.42,32.47,32.42,32.45,12700.0,17.7136,17.7409,17.7136,17.73,12700.0
2009-07-29 12:20:00,32.46,32.49,32.45,32.46,14800.0,17.7355,17.7518,17.73,17.7355,14800.0
2009-07-29 12:25:00,32.45,32.48,32.42,32.42,16100.0,17.73,17.7464,17.7136,17.7136,16100.0
2009-07-29 12:30:00,32.42,32.44,32.39,32.39,13100.0,17.7136,17.7245,17.6972,17.6972,13100.0
2009-07-29 12:35:00,32.4,32.44,32.39,32.41,33200.0,17.7027,17.7245,17.6972,17.7081,33200.0
2009-07-29 12:40:00,32.4,32.42,32.39,32.4,27300.0,17.7027,17.7136,17.6972,17.7027,27300.0
2009-07-29 12:45:00,32.4,32.4,32.37,32.37,12600.0,17.7027,17.7027,17.6863,17.6863,12600.0
2009-07-29 12:50:00,32.37,32.4,32.37,32.4,4200.0,17.6863,17.7027,17.6863,17.7027,4200.0
2009-07-29 12:55:00,32.4,32.42,32.39,32.41,14100.0,17.7027,17.7136,17.6972,17.7081,14100.0
2009-07-29 13:00:00,32.4,32.42,32.31,32.35,17600.0,17.7027,17.7136,17.6535,17.6754,17600.0
2009-07-29 13:05:00,32.36,32.37,32.3,32.35,33000.0,17.6808,17.6863,17.648,17.6754,33000.0
2009-07-29 13:10:00,32.34,32.35,32.29,32.35,13500.0,17.6699,17.6754,17.6426,17.6754,13500.0
2009-07-29 13:15:00,32.34,32.36,32.29,32.34,26700.0,17.6699,17.6808,17.6426,17.6699,26700.0
2009-07-29 13:20:00,32.34,32.4,32.34,32.4,12000.0,17.6699,17.7027,17.6699,17.7027,12000.0
2009-07-29 13:25:00,32.39,32.4,32.34,32.36,18600.0,17.6972,17.7027,17.6699,17.6808,18600.0
2009-07-29 13:30:00,32.38,32.38,32.35,32.36,12500.0,17.6917,17.6917,17.6754,17.6808,12500.0
2009-07-29 13:35:00,32.36,32.42,32.36,32.42,33800.0,17.6808,17.7136,17.6808,17.7136,33800.0
2009-07-29 13:40:00,32.42,32.44,32.4,32.43,12900.0,17.7136,17.7245,17.7027,17.7191,12900.0
2009-07-29 13:45:00,32.44,32.44,32.4,32.42,9600.0,17.7245,17.7245,17.7027,17.7136,9600.0
2009-07-29 13:50:00,32.42,32.45,32.39,32.45,17600.0,17.7136,17.73,17.6972,17.73,17600.0
2009-07-29 13:55:00,32.45,32.45,32.42,32.45,19900.0,17.73,17.73,17.7136,17.73,19900.0
2009-07-29 14:00:00,32.45,32.47,32.4,32.4,24500.0,17.73,17.7409,17.7027,17.7027,24500.0
2009-07-29 14:05:00,32.41,32.42,32.38,32.39,15700.0,17.7081,17.7136,17.6917,17.6972,15700.0
2009-07-29 14:10:00,32.39,32.43,32.38,32.42,14600.0,17.6972,17.7191,17.6917,17.7136,14600.0
2009-07-29 14:15:00,32.43,32.49,32.42,32.47,17800.0,17.7191,17.7518,17.7136,17.7409,17800.0
2009-07-29 14:20:00,32.48,32.5,32.44,32.46,21200.0,17.7464,17.7573,17.7245,17.7355,21200.0
2009-07-29 14:25:00,32.45,32.59,32.45,32.59,23900.0,17.73,17.8065,17.73,17.8065,23900.0
2009-07-29 14:30:00,32.59,32.59,32.55,32.55,12100.0,17.8065,17.8065,17.7846,17.7846,12100.0
2009-07-29 14:35:00,32.54,32.54,32.5,32.51,15000.0,17.7792,17.7792,17.7573,17.7628,15000.0
2009-07-29 14:40:00,32.5,32.51,32.42,32.42,18600.0,17.7573,17.7628,17.7136,17.7136,18600.0
2009-07-29 14:45:00,32.42,32.44,32.41,32.44,13900.0,17.7136,17.7245,17.7081,17.7245,13900.0
2009-07-29 14:50:00,32.43,32.46,32.4,32.44,27000.0,17.7191,17.7355,17.7027,17.7245,27000.0
2009-07-29 14:55:00,32.44,32.46,32.44,32.45,18500.0,17.7245,17.7355,17.7245,17.73,18500.0
2009-07-29 15:00:00,32.46,32.53,32.46,32.52,25700.0,17.7355,17.7737,17.7355,17.7682,25700.0
2009-07-29 15:05:00,32.51,32.56,32.51,32.53,16100.0,17.7628,17.7901,17.7628,17.7737,16100.0
2009-07-29 15:10:00,32.54,32.6,32.54,32.6,20500.0,17.7792,17.812,17.7792,17.812,20500.0
2009-07-29 15:15:00,32.58,32.63,32.58,32.62,24400.0,17.801,17.8283,17.801,17.8229,24400.0
2009-07-29 15:20:00,32.63,32.72,32.62,32.7,35000.0,17.8283,17.8775,17.8229,17.8666,35000.0
2009-07-29 15:25:00,32.69,32.72,32.68,32.71,26200.0,17.8611,17.8775,17.8557,17.8721,26200.0
2009-07-29 15:30:00,32.71,32.74,32.67,32.67,39200.0,17.8721,17.8884,17.8502,17.8502,39200.0
2009-07-29 15:35:00,32.68,32.77,32.67,32.76,63100.0,17.8557,17.9048,17.8502,17.8994,63100.0
2009-07-29 15:40:00,32.77,32.82,32.75,32.8,68600.0,17.9048,17.9322,17.8939,17.9212,68600.0
2009-07-29 15:45:00,32.8,32.9,32.8,32.84,86300.0,17.9212,17.9759,17.9212,17.9431,86300.0
2009-07-29 15:50:00,32.84,32.87,32.8,32.84,100900.0,17.9431,17.9595,17.9212,17.9431,100900.0
2009-07-29 15:55:00,32.85,32.85,32.82,32.84,102700.0,17.9485,17.9485,17.9322,17.9431,102700.0
2009-07-30 09:30:00,33.16,33.26,33.05,33.18,39900.0,18.1179,18.1726,18.0578,18.1289,39900.0
2009-07-30 09:35:00,33.2,33.24,33.03,33.12,28800.0,18.1398,18.1616,18.0469,18.0961,28800.0
2009-07-30 09:40:00,33.11,33.22,33.09,33.19,33200.0,18.0906,18.1507,18.0797,18.1343,33200.0
2009-07-30 09:45:00,33.18,33.21,33.14,33.18,26100.0,18.1289,18.1452,18.107,18.1289,26100.0
2009-07-30 09:50:00,33.18,33.3,33.17,33.29,26200.0,18.1289,18.1944,18.1234,18.189,26200.0
2009-07-30 09:55:00,33.29,33.41,33.29,33.39,33600.0,18.189,18.2545,18.189,18.2436,33600.0
2009-07-30 10:00:00,33.4,33.46,33.34,33.41,64400.0,18.2491,18.2818,18.2163,18.2545,64400.0
2009-07-30 10:05:00,33.41,33.47,33.4,33.46,35200.0,18.2545,18.2873,18.2491,18.2818,35200.0
2009-07-30 10:10:00,33.45,33.53,33.37,33.37,47000.0,18.2764,18.3201,18.2327,18.2327,47000.0
2009-07-30 10:15:00,33.38,33.52,33.38,33.52,19900.0,18.2381,18.3146,18.2381,18.3146,19900.0
2009-07-30 10:20:00,33.52,33.55,33.47,33.47,36700.0,18.3146,18.331,18.2873,18.2873,36700.0
2009-07-30 10:25:00,33.47,33.54,33.44,33.52,22200.0,18.2873,18.3255,18.2709,18.3146,22200.0
2009-07-30 10:30:00,33.52,33.53,33.5,33.52,38600.0,18.3146,18.3201,18.3037,18.3146,38600.0
2009-07-30 10:35:00,33.52,33.58,33.51,33.58,25900.0,18.3146,18.3474,18.3092,18.3474,25900.0
2009-07-30 10:40:00,33.57,33.59,33.54,33.56,15100.0,18.3419,18.3529,18.3255,18.3365,15100.0
2009-07-30 10:45:00,33.58,33.59,33.55,33.56,6900.0,18.3474,18.3529,18.331,18.3365,6900.0
2009-07-30 10:50:00,33.57,33.58,33.51,33.52,10300.0,18.3419,18.3474,18.3092,18.3146,10300.0
2009-07-30 10:55:00,33.52,33.54,33.5,33.52,11300.0,18.3146,18.3255,18.3037,18.3146,11300.0
2009-07-30 11:00:00,33.52,33.57,33.52,33.55,12900.0,18.3146,18.3419,18.3146,18.331,12900.0
2009-07-30 11:05:00,33.54,33.58,33.5,33.5,11400.0,18.3255,18.3474,18.3037,18.3037,11400.0
2009-07-30 11:10:00,33.47,33.62,33.47,33.62,19600.0,18.2873,18.3693,18.2873,18.3693,19600.0
2009-07-30 11:15:00,33.61,33.62,33.57,33.57,11600.0,18.3638,18.3693,18.3419,18.3419,11600.0
2009-07-30 11:20:00,33.56,33.61,33.55,33.6,15000.0,18.3365,18.3638,18.331,18.3583,15000.0
2009-07-30 11:25:00,33.61,33.63,33.6,33.62,14200.0,18.3638,18.3747,18.3583,18.3693,14200.0
2009-07-30 11:30:00,33.62,33.66,33.62,33.63,9600.0,18.3693,18.3911,18.3693,18.3747,9600.0
2009-07-30 11:35:00,33.63,33.7,33.63,33.69,14900.0,18.3747,18.413,18.3747,18.4075,14900.0
2009-07-30 11:40:00,33.69,33.73,33.68,33.7,12800.0,18.4075,18.4294,18.402,18.413,12800.0
2009-07-30 11:45:00,33.7,33.72,33.67,33.68,35900.0,18.413,18.4239,18.3966,18.402,35900.0
2009-07-30 11:50:00,33.68,33.69,33.63,33.63,20700.0,18.402,18.4075,18.3747,18.3747,20700.0
2009-07-30 11:55:00,33.64,33.66,33.59,33.65,12900.0,18.3802,18.3911,18.3529,18.3856,12900.0
2009-07-30 12:00:00,33.65,33.65,33.58,33.6,20800.0,18.3856,18.3856,18.3474,18.3583,20800.0
2009-07-30 12:05:00,33.6,33.7,33.6,33.7,63500.0,18.3583,18.413,18.3583,18.413,63500.0
2009-07-30 12:10:00,33.7,33.73,33.69,33.71,8000.0,18.413,18.4294,18.4075,18.4184,8000.0
2009-07-30 12:15:00,33.7,33.71,33.67,33.68,21300.0,18.413,18.4184,18.3966,18.402,21300.0
2009-07-30 12:20:00,33.68,33.69,33.64,33.67,11900.0,18.402,18.4075,18.3802,18.3966,11900.0
2009-07-30 12:25:00,33.65,33.67,33.61,33.62,10700.0,18.3856,18.3966,18.3638,18.3693,10700.0
2009-07-30 12:30:00,33.62,33.67,33.62,33.66,9600.0,18.3693,18.3966,18.3693,18.3911,9600.0
2009-07-30 12:35:00,33.65,33.7,33.65,33.7,11700.0,18.3856,18.413,18.3856,18.413,11700.0
2009-07-30 12:40:00,33.69,33.7,33.68,33.69,12500.0,18.4075,18.413,18.402,18.4075,12500.0
2009-07-30 12:45:00,33.69,33.71,33.66,33.68,10000.0,18.4075,18.4184,18.3911,18.402,10000.0
2009-07-30 12:50:00,33.67,33.68,33.62,33.62,8600.0,18.3966,18.402,18.3693,18.3693,8600.0
2009-07-30 12:55:00,33.62,33.62,33.54,33.55,29800.0,18.3693,18.3693,18.3255,18.331,29800.0
2009-07-30 13:00:00,33.55,33.67,33.5,33.61,38200.0,18.331,18.3966,18.3037,18.3638,38200.0
2009-07-30 13:05:00,33.6,33.67,33.55,33.67,23000.0,18.3583,18.3966,18.331,18.3966,23000.0
2009-07-30 13:10:00,33.68,33.68,33.6,33.61,11100.0,18.402,18.402,18.3583,18.3638,11100.0
2009-07-30 13:15:00,33.6,33.68,33.59,33.66,21700.0,18.3583,18.402,18.3529,18.3911,21700.0
2009-07-30 13:20:00,33.66,33.7,33.66,33.68,12700.0,18.3911,18.413,18.3911,18.402,12700.0
2009-07-30 13:25:00,33.69,33.7,33.66,33.68,9700.0,18.4075,18.413,18.3911,18.402,9700.0
2009-07-30 13:30:00,33.67,33.74,33.67,33.73,23500.0,18.3966,18.4348,18.3966,18.4294,23500.0
2009-07-30 13:35:00,33.72,33.73,33.69,33.69,10000.0,18.4239,18.4294,18.4075,18.4075,10000.0
2009-07-30 13:40:00,33.7,33.73,33.7,33.7,15700.0,18.413,18.4294,18.413,18.413,15700.0
2009-07-30 13:45:00,33.7,33.73,33.69,33.71,13800.0,18.413,18.4294,18.4075,18.4184,13800.0
2009-07-30 13:50:00,33.71,33.74,33.68,33.69,11300.0,18.4184,18.4348,18.402,18.4075,11300.0
2009-07-30 13:55:00,33.69,33.69,33.62,33.63,7800.0,18.4075,18.4075,18.3693,18.3747,7800.0
2009-07-30 14:00:00,33.62,33.65,33.6,33.64,19700.0,18.3693,18.3856,18.3583,18.3802,19700.0
2009-07-30 14:05:00,33.63,33.63,33.54,33.55,10500.0,18.3747,18.3747,18.3255,18.331,10500.0
2009-07-30 14:10:00,33.54,33.58,33.53,33.54,19500.0,18.3255,18.3474,18.3201,18.3255,19500.0
2009-07-30 14:15:00,33.55,33.55,33.5,33.51,16100.0,18.331,18.331,18.3037,18.3092,16100.0
2009-07-30 14:20:00,33.5,33.55,33.47,33.52,22300.0,18.3037,18.331,18.2873,18.3146,22300.0
2009-07-30 14:25:00,33.52,33.56,33.51,33.54,11000.0,18.3146,18.3365,18.3092,18.3255,11000.0
2009-07-30 14:30:00,33.54,33.58,33.53,33.58,17600.0,18.3255,18.3474,18.3201,18.3474,17600.0
2009-07-30 14:35:00,33.58,33.6,33.53,33.56,22100.0,18.3474,18.3583,18.3201,18.3365,22100.0
2009-07-30 14:40:00,33.57,33.63,33.57,33.62,8600.0,18.3419,18.3747,18.3419,18.3693,8600.0
2009-07-30 14:45:00,33.62,33.64,33.57,33.58,17200.0,18.3693,18.3802,18.3419,18.3474,17200.0
2009-07-30 14:50:00,33.58,33.6,33.54,33.59,14600.0,18.3474,18.3583,18.3255,18.3529,14600.0
2009-07-30 14:55:00,33.58,33.6,33.56,33.56,8400.0,18.3474,18.3583,18.3365,18.3365,8400.0
2009-07-30 15:00:00,33.57,33.66,33.56,33.66,14900.0,18.3419,18.3911,18.3365,18.3911,14900.0
2009-07-30 15:05:00,33.65,33.66,33.64,33.65,13300.0,18.3856,18.3911,18.3802,18.3856,13300.0
2009-07-30 15:10:00,33.64,33.66,33.61,33.61,16300.0,18.3802,18.3911,18.3638,18.3638,16300.0
2009-07-30 15:15:00,33.61,33.62,33.57,33.59,18200.0,18.3638,18.3693,18.3419,18.3529,18200.0
2009-07-30 15:20:00,33.58,33.6,33.56,33.56,15200.0,18.3474,18.3583,18.3365,18.3365,15200.0
2009-07-30 15:25:00,33.57,33.6,33.51,33.6,26200.0,18.3419,18.3583,18.3092,18.3583,26200.0
2009-07-30 15:30:00,33.6,33.61,33.52,33.55,47600.0,18.3583,18.3638,18.3146,18.331,47600.0
2009-07-30 15:35:00,33.55,33.56,33.45,33.53,52400.0,18.331,18.3365,18.2764,18.3201,52400.0
2009-07-30 15:40:00,33.53,33.55,33.39,33.41,60900.0,18.3201,18.331,18.2436,18.2545,60900.0
2009-07-30 15:45:00,33.41,33.53,33.41,33.47,44900.0,18.2545,18.3201,18.2545,18.2873,44900.0
2009-07-30 15:50:00,33.48,33.52,33.42,33.43,36300.0,18.2928,18.3146,18.26,18.2654,36300.0
2009-07-30 15:55:00,33.43,33.5,33.24,33.39,224800.0,18.2654,18.3037,18.1616,18.2436,224800.0
2009-07-31 09:30:00,32.19,33.3,32.19,32.81,94700.0,17.5879,18.1944,17.5879,17.9267,94700.0
2009-07-31 09:35:00,32.81,33.15,32.81,32.95,103600.0,17.9267,18.1125,17.9267,18.0032,103600.0
2009-07-31 09:40:00,32.96,33.16,32.95,33.13,77700.0,18.0086,18.1179,18.0032,18.1015,77700.0
2009-07-31 09:45:00,33.13,33.22,33.1,33.18,46100.0,18.1015,18.1507,18.0851,18.1289,46100.0
2009-07-31 09:50:00,33.19,33.19,33.08,33.11,55400.0,18.1343,18.1343,18.0742,18.0906,55400.0
2009-07-31 09:55:00,33.11,33.11,33.0,33.02,66800.0,18.0906,18.0906,18.0305,18.0414,66800.0
2009-07-31 10:00:00,33.02,33.03,32.7,32.75,80100.0,18.0414,18.0469,17.8666,17.8939,80100.0
2009-07-31 10:05:00,32.77,32.85,32.68,32.83,79300.0,17.9048,17.9485,17.8557,17.9376,79300.0
2009-07-31 10:10:00,32.83,32.93,32.77,32.91,33400.0,17.9376,17.9923,17.9048,17.9813,33400.0
2009-07-31 10:15:00,32.89,32.94,32.85,32.85,33600.0,17.9704,17.9977,17.9485,17.9485,33600.0
2009-07-31 10:20:00,32.83,32.96,32.83,32.94,26700.0,17.9376,18.0086,17.9376,17.9977,26700.0
2009-07-31 10:25:00,32.95,32.97,32.88,32.9,25200.0,18.0032,18.0141,17.9649,17.9759,25200.0
2009-07-31 10:30:00,32.91,32.94,32.88,32.92,19900.0,17.9813,17.9977,17.9649,17.9868,19900.0
2009-07-31 10:35:00,32.92,32.92,32.8,32.84,26100.0,17.9868,17.9868,17.9212,17.9431,26100.0
2009-07-31 10:40:00,32.85,32.9,32.77,32.9,18900.0,17.9485,17.9759,17.9048,17.9759,18900.0
2009-07-31 10:45:00,32.9,32.94,32.84,32.88,14900.0,17.9759,17.9977,17.9431,17.9649,14900.0
2009-07-31 10:50:00,32.88,32.93,32.84,32.86,14500.0,17.9649,17.9923,17.9431,17.954,14500.0
2009-07-31 10:55:00,32.87,32.93,32.87,32.9,11500.0,17.9595,17.9923,17.9595,17.9759,11500.0
2009-07-31 11:00:00,32.9,32.91,32.81,32.82,12600.0,17.9759,17.9813,17.9267,17.9322,12600.0
2009-07-31 11:05:00,32.81,32.83,32.77,32.78,21500.0,17.9267,17.9376,17.9048,17.9103,21500.0
2009-07-31 11:10:00,32.78,32.87,32.78,32.85,17200.0,17.9103,17.9595,17.9103,17.9485,17200.0
2009-07-31 11:15:00,32.87,32.87,32.8,32.83,38500.0,17.9595,17.9595,17.9212,17.9376,38500.0
2009-07-31 11:20:00,32.82,32.84,32.74,32.74,23600.0,17.9322,17.9431,17.8884,17.8884,23600.0
2009-07-31 11:25:00,32.74,32.78,32.74,32.76,13800.0,17.8884,17.9103,17.8884,17.8994,13800.0
2009-07-31 11:30:00,32.76,32.76,32.64,32.64,17700.0,17.8994,17.8994,17.8338,17.8338,17700.0
2009-07-31 11:35:00,32.65,32.73,32.65,32.69,21100.0,17.8393,17.883,17.8393,17.8611,21100.0
2009-07-31 11:40:00,32.7,32.71,32.63,32.64,22300.0,17.8666,17.8721,17.8283,17.8338,22300.0
2009-07-31 11:45:00,32.65,32.72,32.64,32.71,23900.0,17.8393,17.8775,17.8338,17.8721,23900.0
2009-07-31 11:50:00,32.71,32.86,32.7,32.84,18100.0,17.8721,17.954,17.8666,17.9431,18100.0
2009-07-31 11:55:00,32.86,32.86,32.75,32.78,8400.0,17.954,17.954,17.8939,17.9103,8400.0
2009-07-31 12:00:00,32.78,32.78,32.69,32.7,17100.0,17.9103,17.9103,17.8611,17.8666,17100.0
2009-07-31 12:05:00,32.7,32.8,32.68,32.77,31800.0,17.8666,17.9212,17.8557,17.9048,31800.0
2009-07-31 12:10:00,32.77,32.77,32.73,32.73,19900.0,17.9048,17.9048,17.883,17.883,19900.0
2009-07-31 12:15:00,32.73,32.73,32.67,32.69,13000.0,17.883,17.883,17.8502,17.8611,13000.0
2009-07-31 12:20:00,32.7,32.75,32.7,32.73,18000.0,17.8666,17.8939,17.8666,17.883,18000.0
2009-07-31 12:25:00,32.73,32.77,32.72,32.77,25300.0,17.883,17.9048,17.8775,17.9048,25300.0
2009-07-31 12:30:00,32.76,32.76,32.68,32.7,14100.0,17.8994,17.8994,17.8557,17.8666,14100.0
2009-07-31 12:35:00,32.7,32.7,32.66,32.67,22900.0,17.8666,17.8666,17.8447,17.8502,22900.0
2009-07-31 12:40:00,32.67,32.69,32.65,32.67,26000.0,17.8502,17.8611,17.8393,17.8502,26000.0
2009-07-31 12:45:00,32.67,32.68,32.63,32.65,19900.0,17.8502,17.8557,17.8283,17.8393,19900.0
2009-07-31 12:50:00,32.66,32.66,32.59,32.6,42400.0,17.8447,17.8447,17.8065,17.812,42400.0
2009-07-31 12:55:00,32.61,32.68,32.61,32.65,30900.0,17.8174,17.8557,17.8174,17.8393,30900.0
2009-07-31 13:00:00,32.66,32.66,32.62,32.65,13300.0,17.8447,17.8447,17.8229,17.8393,13300.0
2009-07-31 13:05:00,32.65,32.71,32.65,32.71,26200.0,17.8393,17.8721,17.8393,17.8721,26200.0
2009-07-31 13:10:00,32.71,32.8,32.71,32.76,27300.0,17.8721,17.9212,17.8721,17.8994,27300.0
2009-07-31 13:15:00,32.76,32.77,32.75,32.75,11800.0,17.8994,17.9048,17.8939,17.8939,11800.0
2009-07-31 13:20:00,32.76,32.76,32.7,32.7,28400.0,17.8994,17.8994,17.8666,17.8666,28400.0
2009-07-31 13:25:00,32.7,32.77,32.7,32.76,45600.0,17.8666,17.9048,17.8666,17.8994,45600.0
2009-07-31 13:30:00,32.76,32.78,32.73,32.78,39200.0,17.8994,17.9103,17.883,17.9103,39200.0
2009-07-31 13:35:00,32.78,32.81,32.71,32.73,19300.0,17.9103,17.9267,17.8721,17.883,19300.0
2009-07-31 13:40:00,32.73,32.87,32.73,32.87,29600.0,17.883,17.9595,17.883,17.9595,29600.0
2009-07-31 13:45:00,32.87,32.97,32.87,32.97,44300.0,17.9595,18.0141,17.9595,18.0141,44300.0
2009-07-31 13:50:00,32.97,32.98,32.95,32.97,19500.0,18.0141,18.0196,18.0032,18.0141,19500.0
2009-07-31 13:55:00,32.97,32.98,32.93,32.94,27500.0,18.0141,18.0196,17.9923,17.9977,27500.0
2009-07-31 14:00:00,32.94,32.97,32.92,32.92,21200.0,17.9977,18.0141,17.9868,17.9868,21200.0
2009-07-31 14:05:00,32.92,32.92,32.84,32.89,27200.0,17.9868,17.9868,17.9431,17.9704,27200.0
2009-07-31 14:10:00,32.9,33.02,32.9,33.0,26800.0,17.9759,18.0414,17.9759,18.0305,26800.0
2009-07-31 14:15:00,33.0,33.11,32.98,33.03,45100.0,18.0305,18.0906,18.0196,18.0469,45100.0
2009-07-31 14:20:00,33.02,33.04,32.89,32.9,40200.0,18.0414,18.0524,17.9704,17.9759,40200.0
2009-07-31 14:25:00,32.89,32.95,32.87,32.94,18200.0,17.9704,18.0032,17.9595,17.9977,18200.0
2009-07-31 14:30:00,32.95,33.02,32.95,33.0,31000.0,18.0032,18.0414,18.0032,18.0305,31000.0
2009-07-31 14:35:00,33.0,33.03,32.98,33.0,57700.0,18.0305,18.0469,18.0196,18.0305,57700.0
2009-07-31 14:40:00,33.0,33.01,32.98,33.0,74400.0,18.0305,18.036,18.0196,18.0305,74400.0
2009-07-31 14:45:00,33.01,33.02,32.96,33.01,21900.0,18.036,18.0414,18.0086,18.036,21900.0
2009-07-31 14:50:00,33.02,33.02,32.94,32.95,15800.0,18.0414,18.0414,17.9977,18.0032,15800.0
2009-07-31 14:55:00,32.95,32.95,32.88,32.89,81300.0,18.0032,18.0032,17.9649,17.9704,81300.0
2009-07-31 15:00:00,32.89,32.9,32.85,32.86,27600.0,17.9704,17.9759,17.9485,17.954,27600.0
2009-07-31 15:05:00,32.86,32.89,32.84,32.84,28000.0,17.954,17.9704,17.9431,17.9431,28000.0
2009-07-31 15:10:00,32.84,32.85,32.75,32.76,59200.0,17.9431,17.9485,17.8939,17.8994,59200.0
2009-07-31 15:15:00,32.75,32.75,32.66,32.7,63000.0,17.8939,17.8939,17.8447,17.8666,63000.0
2009-07-31 15:20:00,32.7,32.78,32.65,32.71,107400.0,17.8666,17.9103,17.8393,17.8721,107400.0
2009-07-31 15:25:00,32.71,32.75,32.65,32.66,66500.0,17.8721,17.8939,17.8393,17.8447,66500.0
2009-07-31 15:30:00,32.65,32.67,32.6,32.61,95000.0,17.8393,17.8502,17.812,17.8174,95000.0
2009-07-31 15:35:00,32.6,32.62,32.55,32.57,75300.0,17.812,17.8229,17.7846,17.7956,75300.0
2009-07-31 15:40:00,32.55,32.55,32.42,32.42,188900.0,17.7846,17.7846,17.7136,17.7136,188900.0
2009-07-31 15:45:00,32.41,32.51,32.37,32.47,133000.0,17.7081,17.7628,17.6863,17.7409,133000.0
2009-07-31 15:50:00,32.46,32.53,32.39,32.49,179700.0,17.7355,17.7737,17.6972,17.7518,179700.0
2009-07-31 15:55:00,32.5,32.54,32.39,32.46,269600.0,17.7573,17.7792,17.6972,17.7355,269600.0
2009-08-03 09:30:00,33.72,33.72,32.77,32.77,81600.0,18.4239,18.4239,17.9048,17.9048,81600.0
2009-08-03 09:35:00,32.76,32.87,32.66,32.7,64100.0,17.8994,17.9595,17.8447,17.8666,64100.0
2009-08-03 09:40:00,32.69,32.77,32.59,32.75,73900.0,17.8611,17.9048,17.8065,17.8939,73900.0
2009-08-03 09:45:00,32.75,32.9,32.74,32.9,208100.0,17.8939,17.9759,17.8884,17.9759,208100.0
2009-08-03 09:50:00,32.9,33.01,32.9,32.99,89200.0,17.9759,18.036,17.9759,18.025,89200.0
2009-08-03 09:55:00,32.99,33.0,32.9,32.98,95800.0,18.025,18.0305,17.9759,18.0196,95800.0
2009-08-03 10:00:00,33.0,33.18,32.99,33.13,95900.0,18.0305,18.1289,18.025,18.1015,95900.0
2009-08-03 10:05:00,33.14,33.25,33.08,33.11,107000.0,18.107,18.1671,18.0742,18.0906,107000.0
2009-08-03 10:10:00,33.1,33.2,33.08,33.2,76300.0,18.0851,18.1398,18.0742,18.1398,76300.0
2009-08-03 10:15:00,33.2,33.29,33.19,33.26,98700.0,18.1398,18.189,18.1343,18.1726,98700.0
2009-08-03 10:20:00,33.26,33.26,33.15,33.24,67800.0,18.1726,18.1726,18.1125,18.1616,67800.0
2009-08-03 10:25:00,33.23,33.29,33.18,33.29,61700.0,18.1562,18.189,18.1289,18.189,61700.0
2009-08-03 10:30:00,33.27,33.35,33.27,33.35,42800.0,18.178,18.2217,18.178,18.2217,42800.0
2009-08-03 10:35:00,33.35,33.35,33.31,33.34,34300.0,18.2217,18.2217,18.1999,18.2163,34300.0
2009-08-03 10:40:00,33.35,33.35,33.22,33.23,35600.0,18.2217,18.2217,18.1507,18.1562,35600.0
2009-08-03 10:45:00,33.24,33.24,33.15,33.17,33900.0,18.1616,18.1616,18.1125,18.1234,33900.0
2009-08-03 10:50:00,33.17,33.24,33.16,33.16,47600.0,18.1234,18.1616,18.1179,18.1179,47600.0
2009-08-03 10:55:00,33.16,33.17,33.11,33.11,53800.0,18.1179,18.1234,18.0906,18.0906,53800.0
2009-08-03 11:00:00,33.12,33.16,33.06,33.08,34900.0,18.0961,18.1179,18.0633,18.0742,34900.0
2009-08-03 11:05:00,33.1,33.12,33.05,33.1,44200.0,18.0851,18.0961,18.0578,18.0851,44200.0
2009-08-03 11:10:00,33.09,33.1,32.99,32.99,64200.0,18.0797,18.0851,18.025,18.025,64200.0
2009-08-03 11:15:00,32.99,33.02,32.98,33.0,83500.0,18.025,18.0414,18.0196,18.0305,83500.0
2009-08-03 11:20:00,33.01,33.04,32.99,33.02,21700.0,18.036,18.0524,18.025,18.0414,21700.0
2009-08-03 11:25:00,33.04,33.06,33.0,33.01,52900.0,18.0524,18.0633,18.0305,18.036,52900.0
2009-08-03 11:30:00,33.03,33.08,33.03,33.07,29400.0,18.0469,18.0742,18.0469,18.0687,29400.0
2009-08-03 11:35:00,33.07,33.07,33.04,33.05,31900.0,18.0687,18.0687,18.0524,18.0578,31900.0
2009-08-03 11:40:00,33.05,33.08,33.04,33.08,37100.0,18.0578,18.0742,18.0524,18.0742,37100.0
2009-08-03 11:45:00,33.08,33.08,33.05,33.07,51700.0,18.0742,18.0742,18.0578,18.0687,51700.0
2009-08-03 11:50:00,33.08,33.08,33.03,33.04,9000.0,18.0742,18.0742,18.0469,18.0524,9000.0
2009-08-03 11:55:00,33.03,33.08,33.03,33.07,15600.0,18.0469,18.0742,18.0469,18.0687,15600.0
2009-08-03 12:00:00,33.08,33.08,33.03,33.07,28200.0,18.0742,18.0742,18.0469,18.0687,28200.0
2009-08-03 12:05:00,33.07,33.1,33.06,33.09,26000.0,18.0687,18.0851,18.0633,18.0797,26000.0
2009-08-03 12:10:00,33.08,33.09,33.06,33.07,18800.0,18.0742,18.0797,18.0633,18.0687,18800.0
2009-08-03 12:15:00,33.07,33.1,33.07,33.1,14700.0,18.0687,18.0851,18.0687,18.0851,14700.0
2009-08-03 12:20:00,33.1,33.1,33.07,33.07,14000.0,18.0851,18.0851,18.0687,18.0687,14000.0
2009-08-03 12:25:00,33.07,33.08,33.03,33.04,17200.0,18.0687,18.0742,18.0469,18.0524,17200.0
2009-08-03 12:30:00,33.03,33.05,32.99,32.99,20500.0,18.0469,18.0578,18.025,18.025,20500.0
2009-08-03 12:35:00,32.99,32.99,32.84,32.87,120700.0,18.025,18.025,17.9431,17.9595,120700.0
2009-08-03 12:40:00,32.86,32.91,32.82,32.89,48800.0,17.954,17.9813,17.9322,17.9704,48800.0
2009-08-03 12:45:00,32.91,32.96,32.88,32.88,30600.0,17.9813,18.0086,17.9649,17.9649,30600.0
2009-08-03 12:50:00,32.88,32.89,32.83,32.86,43100.0,17.9649,17.9704,17.9376,17.954,43100.0
2009-08-03 12:55:00,32.88,32.88,32.78,32.78,50800.0,17.9649,17.9649,17.9103,17.9103,50800.0
2009-08-03 13:00:00,32.8,32.88,32.78,32.87,26400.0,17.9212,17.9649,17.9103,17.9595,26400.0
2009-08-03 13:05:00,32.88,32.93,32.87,32.89,17300.0,17.9649,17.9923,17.9595,17.9704,17300.0
2009-08-03 13:10:00,32.88,32.91,32.86,32.87,14500.0,17.9649,17.9813,17.954,17.9595,14500.0
2009-08-03 13:15:00,32.87,32.88,32.84,32.84,20100.0,17.9595,17.9649,17.9431,17.9431,20100.0
2009-08-03 13:20:00,32.85,32.88,32.84,32.88,13800.0,17.9485,17.9649,17.9431,17.9649,13800.0
2009-08-03 13:25:00,32.89,32.89,32.86,32.88,17400.0,17.9704,17.9704,17.954,17.9649,17400.0
2009-08-03 13:30:00,32.9,32.95,32.89,32.95,19000.0,17.9759,18.0032,17.9704,18.0032,19000.0
2009-08-03 13:35:00,32.95,32.97,32.94,32.96,15800.0,18.0032,18.0141,17.9977,18.0086,15800.0
2009-08-03 13:40:00,32.97,32.99,32.96,32.97,14800.0,18.0141,18.025,18.0086,18.0141,14800.0
2009-08-03 13:45:00,32.98,33.0,32.96,33.0,20900.0,18.0196,18.0305,18.0086,18.0305,20900.0
2009-08-03 13:50:00,33.0,33.0,32.96,32.99,24000.0,18.0305,18.0305,18.0086,18.025,24000.0
2009-08-03 13:55:00,32.98,32.99,32.97,32.98,25600.0,18.0196,18.025,18.0141,18.0196,25600.0
2009-08-03 14:00:00,32.99,33.03,32.97,32.99,54100.0,18.025,18.0469,18.0141,18.025,54100.0
2009-08-03 14:05:00,32.99,33.01,32.95,32.96,21700.0,18.025,18.036,18.0032,18.0086,21700.0
2009-08-03 14:10:00,32.96,33.0,32.96,32.97,20600.0,18.0086,18.0305,18.0086,18.0141,20600.0
2009-08-03 14:15:00,32.97,33.03,32.97,33.03,16600.0,18.0141,18.0469,18.0141,18.0469,16600.0
2009-08-03 14:20:00,33.03,33.09,33.02,33.08,31800.0,18.0469,18.0797,18.0414,18.0742,31800.0
2009-08-03 14:25:00,33.09,33.14,33.08,33.11,39300.0,18.0797,18.107,18.0742,18.0906,39300.0
2009-08-03 14:30:00,33.1,33.14,33.1,33.12,41600.0,18.0851,18.107,18.0851,18.0961,41600.0
2009-08-03 14:35:00,33.13,33.16,33.12,33.16,22000.0,18.1015,18.1179,18.0961,18.1179,22000.0
2009-08-03 14:40:00,33.16,33.17,33.14,33.15,26600.0,18.1179,18.1234,18.107,18.1125,26600.0
2009-08-03 14:45:00,33.15,33.18,33.12,33.12,21200.0,18.1125,18.1289,18.0961,18.0961,21200.0
2009-08-03 14:50:00,33.13,33.13,33.07,33.08,32300.0,18.1015,18.1015,18.0687,18.0742,32300.0
2009-08-03 14:55:00,33.09,33.09,33.04,33.05,27600.0,18.0797,18.0797,18.0524,18.0578,27600.0
2009-08-03 15:00:00,33.05,33.09,33.05,33.07,30000.0,18.0578,18.0797,18.0578,18.0687,30000.0
2009-08-03 15:05:00,33.06,33.08,33.05,33.05,19200.0,18.0633,18.0742,18.0578,18.0578,19200.0
2009-08-03 15:10:00,33.06,33.09,33.06,33.08,28900.0,18.0633,18.0797,18.0633,18.0742,28900.0
2009-08-03 15:15:00,33.08,33.15,33.08,33.15,31800.0,18.0742,18.1125,18.0742,18.1125,31800.0
2009-08-03 15:20:00,33.14,33.15,33.1,33.1,30000.0,18.107,18.1125,18.0851,18.0851,30000.0
2009-08-03 15:25:00,33.11,33.18,33.09,33.15,39300.0,18.0906,18.1289,18.0797,18.1125,39300.0
2009-08-03 15:30:00,33.14,33.15,32.99,33.02,52600.0,18.107,18.1125,18.025,18.0414,52600.0
2009-08-03 15:35:00,33.02,33.04,32.99,33.0,54200.0,18.0414,18.0524,18.025,18.0305,54200.0
2009-08-03 15:40:00,33.0,33.05,32.99,32.99,74400.0,18.0305,18.0578,18.025,18.025,74400.0
2009-08-03 15:45:00,32.99,33.02,32.96,33.01,63200.0,18.025,18.0414,18.0086,18.036,63200.0
2009-08-03 15:50:00,33.0,33.04,32.99,33.04,81400.0,18.0305,18.0524,18.025,18.0524,81400.0
2009-08-03 15:55:00,33.03,33.09,32.98,33.07,136400.0,18.0469,18.0797,18.0196,18.0687,136400.0
2009-08-04 09:30:00,32.91,32.93,32.72,32.82,32700.0,17.9813,17.9923,17.8775,17.9322,32700.0
2009-08-04 09:35:00,32.86,32.99,32.83,32.99,32100.0,17.954,18.025,17.9376,18.025,32100.0
2009-08-04 09:40:00,32.97,33.0,32.88,32.88,38400.0,18.0141,18.0305,17.9649,17.9649,38400.0
2009-08-04 09:45:00,32.88,32.94,32.79,32.82,29800.0,17.9649,17.9977,17.9158,17.9322,29800.0
2009-08-04 09:50:00,32.81,32.85,32.79,32.79,17400.0,17.9267,17.9485,17.9158,17.9158,17400.0
2009-08-04 09:55:00,32.8,32.88,32.79,32.82,17700.0,17.9212,17.9649,17.9158,17.9322,17700.0
2009-08-04 10:00:00,32.81,32.95,32.75,32.82,40600.0,17.9267,18.0032,17.8939,17.9322,40600.0
2009-08-04 10:05:00,32.83,32.83,32.77,32.78,24000.0,17.9376,17.9376,17.9048,17.9103,24000.0
2009-08-04 10:10:00,32.78,32.82,32.73,32.74,32800.0,17.9103,17.9322,17.883,17.8884,32800.0
2009-08-04 10:15:00,32.73,32.74,32.66,32.66,22500.0,17.883,17.8884,17.8447,17.8447,22500.0
2009-08-04 10:20:00,32.66,32.7,32.62,32.66,22100.0,17.8447,17.8666,17.8229,17.8447,22100.0
2009-08-04 10:25:00,32.65,32.68,32.58,32.61,21300.0,17.8393,17.8557,17.801,17.8174,21300.0
2009-08-04 10:30:00,32.62,32.64,32.56,32.6,22200.0,17.8229,17.8338,17.7901,17.812,22200.0
2009-08-04 10:35:00,32.6,32.62,32.58,32.61,12000.0,17.812,17.8229,17.801,17.8174,12000.0
2009-08-04 10:40:00,32.61,32.66,32.6,32.61,17800.0,17.8174,17.8447,17.812,17.8174,17800.0
2009-08-04 10:45:00,32.61,32.61,32.54,32.54,35300.0,17.8174,17.8174,17.7792,17.7792,35300.0
2009-08-04 10:50:00,32.54,32.56,32.54,32.55,25500.0,17.7792,17.7901,17.7792,17.7846,25500.0
2009-08-04 10:55:00,32.55,32.55,32.44,32.46,35200.0,17.7846,17.7846,17.7245,17.7355,35200.0
2009-08-04 11:00:00,32.46,32.55,32.46,32.55,24500.0,17.7355,17.7846,17.7355,17.7846,24500.0
2009-08-04 11:05:00,32.55,32.59,32.54,32.57,14500.0,17.7846,17.8065,17.7792,17.7956,14500.0
2009-08-04 11:10:00,32.57,32.6,32.51,32.51,18300.0,17.7956,17.812,17.7628,17.7628,18300.0
2009-08-04 11:15:00,32.51,32.51,32.45,32.45,24100.0,17.7628,17.7628,17.73,17.73,24100.0
2009-08-04 11:20:00,32.44,32.46,32.44,32.44,31200.0,17.7245,17.7355,17.7245,17.7245,31200.0
2009-08-04 11:25:00,32.45,32.45,32.41,32.44,15200.0,17.73,17.73,17.7081,17.7245,15200.0
2009-08-04 11:30:00,32.44,32.46,32.42,32.43,14900.0,17.7245,17.7355,17.7136,17.7191,14900.0
2009-08-04 11:35:00,32.43,32.44,32.41,32.42,20600.0,17.7191,17.7245,17.7081,17.7136,20600.0
2009-08-04 11:40:00,32.42,32.49,32.42,32.45,34300.0,17.7136,17.7518,17.7136,17.73,34300.0
2009-08-04 11:45:00,32.46,32.47,32.39,32.41,19500.0,17.7355,17.7409,17.6972,17.7081,19500.0
2009-08-04 11:50:00,32.4,32.41,32.36,32.36,35300.0,17.7027,17.7081,17.6808,17.6808,35300.0
2009-08-04 11:55:00,32.37,32.41,32.36,32.37,26100.0,17.6863,17.7081,17.6808,17.6863,26100.0
2009-08-04 12:00:00,32.38,32.38,32.35,32.38,16300.0,17.6917,17.6917,17.6754,17.6917,16300.0
2009-08-04 12:05:00,32.38,32.39,32.37,32.38,7200.0,17.6917,17.6972,17.6863,17.6917,7200.0
2009-08-04 12:10:00,32.38,32.39,32.27,32.31,56000.0,17.6917,17.6972,17.6316,17.6535,56000.0
2009-08-04 12:15:00,32.3,32.31,32.25,32.26,41800.0,17.648,17.6535,17.6207,17.6262,41800.0
2009-08-04 12:20:00,32.26,32.28,32.25,32.26,31400.0,17.6262,17.6371,17.6207,17.6262,31400.0
2009-08-04 12:25:00,32.28,32.28,32.21,32.22,50300.0,17.6371,17.6371,17.5989,17.6043,50300.0
2009-08-04 12:30:00,32.21,32.32,32.21,32.32,36100.0,17.5989,17.659,17.5989,17.659,36100.0
2009-08-04 12:35:00,32.31,32.33,32.3,32.3,22700.0,17.6535,17.6644,17.648,17.648,22700.0
2009-08-04 12:40:00,32.3,32.31,32.3,32.3,18600.0,17.648,17.6535,17.648,17.648,18600.0
2009-08-04 12:45:00,32.3,32.37,32.29,32.37,12400.0,17.648,17.6863,17.6426,17.6863,12400.0
2009-08-04 12:50:00,32.37,32.41,32.34,32.4,24800.0,17.6863,17.7081,17.6699,17.7027,24800.0
2009-08-04 12:55:00,32.38,32.41,32.38,32.4,28700.0,17.6917,17.7081,17.6917,17.7027,28700.0
2009-08-04 13:00:00,32.4,32.44,32.4,32.41,48900.0,17.7027,17.7245,17.7027,17.7081,48900.0
2009-08-04 13:05:00,32.4,32.43,32.39,32.41,23200.0,17.7027,17.7191,17.6972,17.7081,23200.0
2009-08-04 13:10:00,32.4,32.41,32.37,32.39,16000.0,17.7027,17.7081,17.6863,17.6972,16000.0
2009-08-04 13:15:00,32.38,32.41,32.38,32.4,14100.0,17.6917,17.7081,17.6917,17.7027,14100.0
2009-08-04 13:20:00,32.39,32.42,32.38,32.4,15100.0,17.6972,17.7136,17.6917,17.7027,15100.0
2009-08-04 13:25:00,32.4,32.42,32.39,32.41,12900.0,17.7027,17.7136,17.6972,17.7081,12900.0
2009-08-04 13:30:00,32.41,32.42,32.39,32.39,32400.0,17.7081,17.7136,17.6972,17.6972,32400.0
2009-08-04 13:35:00,32.4,32.44,32.38,32.44,29600.0,17.7027,17.7245,17.6917,17.7245,29600.0
2009-08-04 13:40:00,32.44,32.45,32.43,32.44,14500.0,17.7245,17.73,17.7191,17.7245,14500.0
2009-08-04 13:45:00,32.44,32.45,32.42,32.42,16100.0,17.7245,17.73,17.7136,17.7136,16100.0
2009-08-04 13:50:00,32.42,32.43,32.38,32.41,29700.0,17.7136,17.7191,17.6917,17.7081,29700.0
2009-08-04 13:55:00,32.4,32.41,32.36,32.38,24000.0,17.7027,17.7081,17.6808,17.6917,24000.0
2009-08-04 14:00:00,32.37,32.4,32.36,32.4,22600.0,17.6863,17.7027,17.6808,17.7027,22600.0
2009-08-04 14:05:00,32.4,32.4,32.36,32.36,28600.0,17.7027,17.7027,17.6808,17.6808,28600.0
2009-08-04 14:10:00,32.37,32.4,32.36,32.38,25300.0,17.6863,17.7027,17.6808,17.6917,25300.0
2009-08-04 14:15:00,32.39,32.41,32.37,32.4,32200.0,17.6972,17.7081,17.6863,17.7027,32200.0
2009-08-04 14:20:00,32.39,32.43,32.38,32.4,45700.0,17.6972,17.7191,17.6917,17.7027,45700.0
2009-08-04 14:25:00,32.41,32.41,32.36,32.37,46500.0,17.7081,17.7081,17.6808,17.6863,46500.0
2009-08-04 14:30:00,32.36,32.36,32.3,32.3,38200.0,17.6808,17.6808,17.648,17.648,38200.0
2009-08-04 14:35:00,32.3,32.39,32.28,32.39,34900.0,17.648,17.6972,17.6371,17.6972,34900.0
2009-08-04 14:40:00,32.39,32.43,32.37,32.41,22100.0,17.6972,17.7191,17.6863,17.7081,22100.0
2009-08-04 14:45:00,32.43,32.43,32.4,32.4,16900.0,17.7191,17.7191,17.7027,17.7027,16900.0
2009-08-04 14:50:00,32.4,32.4,32.34,32.35,17400.0,17.7027,17.7027,17.6699,17.6754,17400.0
2009-08-04 14:55:00,32.36,32.37,32.34,32.34,30100.0,17.6808,17.6863,17.6699,17.6699,30100.0
2009-08-04 15:00:00,32.35,32.38,32.31,32.38,41600.0,17.6754,17.6917,17.6535,17.6917,41600.0
2009-08-04 15:05:00,32.37,32.41,32.36,32.37,46900.0,17.6863,17.7081,17.6808,17.6863,46900.0
2009-08-04 15:10:00,32.38,32.39,32.33,32.33,35800.0,17.6917,17.6972,17.6644,17.6644,35800.0
2009-08-04 15:15:00,32.33,32.35,32.33,32.35,26400.0,17.6644,17.6754,17.6644,17.6754,26400.0
2009-08-04 15:20:00,32.35,32.38,32.34,32.37,35000.0,17.6754,17.6917,17.6699,17.6863,35000.0
2009-08-04 15:25:00,32.37,32.39,32.34,32.38,40700.0,17.6863,17.6972,17.6699,17.6917,40700.0
2009-08-04 15:30:00,32.38,32.4,32.34,32.35,66900.0,17.6917,17.7027,17.6699,17.6754,66900.0
2009-08-04 15:35:00,32.34,32.4,32.33,32.39,55400.0,17.6699,17.7027,17.6644,17.6972,55400.0
2009-08-04 15:40:00,32.39,32.42,32.37,32.42,119100.0,17.6972,17.7136,17.6863,17.7136,119100.0
2009-08-04 15:45:00,32.42,32.45,32.37,32.4,77900.0,17.7136,17.73,17.6863,17.7027,77900.0
2009-08-04 15:50:00,32.39,32.45,32.36,32.45,140700.0,17.6972,17.73,17.6808,17.73,140700.0
2009-08-04 15:55:00,32.45,32.47,32.38,32.45,244500.0,17.73,17.7409,17.6917,17.73,244500.0
2009-08-05 09:30:00,32.4,32.67,32.35,32.48,34400.0,17.7027,17.8502,17.6754,17.7464,34400.0
2009-08-05 09:35:00,32.47,32.48,32.21,32.22,19500.0,17.7409,17.7464,17.5989,17.6043,19500.0
2009-08-05 09:40:00,32.22,32.22,32.01,32.01,30900.0,17.6043,17.6043,17.4896,17.4896,30900.0
2009-08-05 09:45:00,32.01,32.03,31.91,31.99,42300.0,17.4896,17.5005,17.4349,17.4787,42300.0
2009-08-05 09:50:00,31.98,32.0,31.92,31.98,26200.0,17.4732,17.4841,17.4404,17.4732,26200.0
2009-08-05 09:55:00,31.98,31.99,31.93,31.95,21600.0,17.4732,17.4787,17.4459,17.4568,21600.0
2009-08-05 10:00:00,31.95,31.95,31.75,31.76,56100.0,17.4568,17.4568,17.3475,17.353,56100.0
2009-08-05 10:05:00,31.75,31.8,31.67,31.69,76200.0,17.3475,17.3748,17.3038,17.3147,76200.0
2009-08-05 10:10:00,31.69,31.7,31.62,31.62,41100.0,17.3147,17.3202,17.2765,17.2765,41100.0
2009-08-05 10:15:00,31.63,31.65,31.61,31.63,47600.0,17.282,17.2929,17.271,17.282,47600.0
2009-08-05 10:20:00,31.64,31.74,31.63,31.69,70700.0,17.2874,17.3421,17.282,17.3147,70700.0
2009-08-05 10:25:00,31.69,31.7,31.65,31.65,45900.0,17.3147,17.3202,17.2929,17.2929,45900.0
2009-08-05 10:30:00,31.65,31.66,31.61,31.61,51300.0,17.2929,17.2984,17.271,17.271,51300.0
2009-08-05 10:35:00,31.61,31.63,31.61,31.61,46800.0,17.271,17.282,17.271,17.271,46800.0
2009-08-05 10:40:00,31.61,31.64,31.61,31.61,50800.0,17.271,17.2874,17.271,17.271,50800.0
2009-08-05 10:45:00,31.62,31.62,31.52,31.53,60100.0,17.2765,17.2765,17.2219,17.2273,60100.0
2009-08-05 10:50:00,31.54,31.54,31.49,31.49,65100.0,17.2328,17.2328,17.2055,17.2055,65100.0
2009-08-05 10:55:00,31.49,31.59,31.49,31.57,48600.0,17.2055,17.2601,17.2055,17.2492,48600.0
2009-08-05 11:00:00,31.57,31.59,31.52,31.52,34100.0,17.2492,17.2601,17.2219,17.2219,34100.0
2009-08-05 11:05:00,31.53,31.53,31.49,31.52,50300.0,17.2273,17.2273,17.2055,17.2219,50300.0
2009-08-05 11:10:00,31.53,31.57,31.52,31.57,41700.0,17.2273,17.2492,17.2219,17.2492,41700.0
2009-08-05 11:15:00,31.57,31.61,31.55,31.6,31700.0,17.2492,17.271,17.2383,17.2656,31700.0
2009-08-05 11:20:00,31.6,31.64,31.59,31.62,29200.0,17.2656,17.2874,17.2601,17.2765,29200.0
2009-08-05 11:25:00,31.62,31.71,31.61,31.7,19200.0,17.2765,17.3257,17.271,17.3202,19200.0
2009-08-05 11:30:00,31.69,31.71,31.66,31.68,17600.0,17.3147,17.3257,17.2984,17.3093,17600.0
2009-08-05 11:35:00,31.69,31.7,31.67,31.67,21200.0,17.3147,17.3202,17.3038,17.3038,21200.0
2009-08-05 11:40:00,31.68,31.73,31.67,31.71,30200.0,17.3093,17.3366,17.3038,17.3257,30200.0
2009-08-05 11:45:00,31.72,31.72,31.7,31.72,27300.0,17.3311,17.3311,17.3202,17.3311,27300.0
2009-08-05 11:50:00,31.73,31.74,31.7,31.7,25000.0,17.3366,17.3421,17.3202,17.3202,25000.0
2009-08-05 11:55:00,31.7,31.7,31.63,31.65,29100.0,17.3202,17.3202,17.282,17.2929,29100.0
2009-08-05 12:00:00,31.65,31.67,31.64,31.67,17800.0,17.2929,17.3038,17.2874,17.3038,17800.0
2009-08-05 12:05:00,31.67,31.67,31.65,31.66,13300.0,17.3038,17.3038,17.2929,17.2984,13300.0
2009-08-05 12:10:00,31.66,31.69,31.66,31.69,16400.0,17.2984,17.3147,17.2984,17.3147,16400.0
2009-08-05 12:15:00,31.69,31.7,31.68,31.69,11400.0,17.3147,17.3202,17.3093,17.3147,11400.0
2009-08-05 12:20:00,31.7,31.7,31.68,31.69,9300.0,17.3202,17.3202,17.3093,17.3147,9300.0
2009-08-05 12:25:00,31.69,31.69,31.67,31.68,17600.0,17.3147,17.3147,17.3038,17.3093,17600.0
2009-08-05 12:30:00,31.68,31.68,31.65,31.65,10400.0,17.3093,17.3093,17.2929,17.2929,10400.0
2009-08-05 12:35:00,31.66,31.66,31.64,31.64,12600.0,17.2984,17.2984,17.2874,17.2874,12600.0
2009-08-05 12:40:00,31.64,31.67,31.64,31.64,18600.0,17.2874,17.3038,17.2874,17.2874,18600.0
2009-08-05 12:45:00,31.64,31.64,31.62,31.64,9700.0,17.2874,17.2874,17.2765,17.2874,9700.0
2009-08-05 12:50:00,31.64,31.66,31.63,31.64,11300.0,17.2874,17.2984,17.282,17.2874,11300.0
2009-08-05 12:55:00,31.63,31.66,31.63,31.65,10600.0,17.282,17.2984,17.282,17.2929,10600.0
2009-08-05 13:00:00,31.64,31.65,31.61,31.61,18400.0,17.2874,17.2929,17.271,17.271,18400.0
2009-08-05 13:05:00,31.61,31.62,31.58,31.6,21700.0,17.271,17.2765,17.2546,17.2656,21700.0
2009-08-05 13:10:00,31.61,31.65,31.59,31.63,15200.0,17.271,17.2929,17.2601,17.282,15200.0
2009-08-05 13:15:00,31.62,31.65,31.61,31.65,12900.0,17.2765,17.2929,17.271,17.2929,12900.0
2009-08-05 13:20:00,31.64,31.65,31.61,31.64,10200.0,17.2874,17.2929,17.271,17.2874,10200.0
2009-08-05 13:25:00,31.64,31.75,31.64,31.74,19100.0,17.2874,17.3475,17.2874,17.3421,19100.0
2009-08-05 13:30:00,31.73,31.75,31.72,31.74,15900.0,17.3366,17.3475,17.3311,17.3421,15900.0
2009-08-05 13:35:00,31.75,31.75,31.72,31.73,9500.0,17.3475,17.3475,17.3311,17.3366,9500.0
2009-08-05 13:40:00,31.73,31.76,31.73,31.74,18400.0,17.3366,17.353,17.3366,17.3421,18400.0
2009-08-05 13:45:00,31.74,31.75,31.7,31.72,11300.0,17.3421,17.3475,17.3202,17.3311,11300.0
2009-08-05 13:50:00,31.72,31.72,31.68,31.69,20900.0,17.3311,17.3311,17.3093,17.3147,20900.0
2009-08-05 13:55:00,31.69,31.7,31.67,31.68,18800.0,17.3147,17.3202,17.3038,17.3093,18800.0
2009-08-05 14:00:00,31.67,31.68,31.64,31.67,32900.0,17.3038,17.3093,17.2874,17.3038,32900.0
2009-08-05 14:05:00,31.67,31.7,31.67,31.69,13500.0,17.3038,17.3202,17.3038,17.3147,13500.0
2009-08-05 14:10:00,31.7,31.72,31.69,31.7,14400.0,17.3202,17.3311,17.3147,17.3202,14400.0
2009-08-05 14:15:00,31.71,31.71,31.7,31.7,16900.0,17.3257,17.3257,17.3202,17.3202,16900.0
2009-08-05 14:20:00,31.7,31.74,31.69,31.74,18600.0,17.3202,17.3421,17.3147,17.3421,18600.0
2009-08-05 14:25:00,31.74,31.75,31.73,31.75,14300.0,17.3421,17.3475,17.3366,17.3475,14300.0
2009-08-05 14:30:00,31.74,31.81,31.74,31.81,38800.0,17.3421,17.3803,17.3421,17.3803,38800.0
2009-08-05 14:35:00,31.81,31.85,31.81,31.84,43200.0,17.3803,17.4022,17.3803,17.3967,43200.0
2009-08-05 14:40:00,31.85,31.91,31.84,31.9,36600.0,17.4022,17.4349,17.3967,17.4295,36600.0
2009-08-05 14:45:00,31.9,31.94,31.89,31.94,32600.0,17.4295,17.4513,17.424,17.4513,32600.0
2009-08-05 14:50:00,31.94,31.94,31.86,31.87,73400.0,17.4513,17.4513,17.4076,17.4131,73400.0
2009-08-05 14:55:00,31.87,31.92,31.86,31.91,35700.0,17.4131,17.4404,17.4076,17.4349,35700.0
2009-08-05 15:00:00,31.91,31.91,31.89,31.89,35200.0,17.4349,17.4349,17.424,17.424,35200.0
2009-08-05 15:05:00,31.9,31.91,31.89,31.91,18900.0,17.4295,17.4349,17.424,17.4349,18900.0
2009-08-05 15:10:00,31.9,31.92,31.88,31.9,49400.0,17.4295,17.4404,17.4186,17.4295,49400.0
2009-08-05 15:15:00,31.9,31.91,31.89,31.91,19300.0,17.4295,17.4349,17.424,17.4349,19300.0
2009-08-05 15:20:00,31.91,31.95,31.9,31.93,52300.0,17.4349,17.4568,17.4295,17.4459,52300.0
2009-08-05 15:25:00,31.94,31.98,31.91,31.92,60600.0,17.4513,17.4732,17.4349,17.4404,60600.0
2009-08-05 15:30:00,31.91,31.92,31.83,31.84,47600.0,17.4349,17.4404,17.3912,17.3967,47600.0
2009-08-05 15:35:00,31.83,31.85,31.82,31.82,35400.0,17.3912,17.4022,17.3858,17.3858,35400.0
2009-08-05 15:40:00,31.82,31.83,31.77,31.78,97000.0,17.3858,17.3912,17.3585,17.3639,97000.0
2009-08-05 15:45:00,31.78,31.81,31.76,31.78,38800.0,17.3639,17.3803,17.353,17.3639,38800.0
2009-08-05 15:50:00,31.78,31.8,31.71,31.74,101100.0,17.3639,17.3748,17.3257,17.3421,101100.0
2009-08-05 15:55:00,31.74,31.79,31.73,31.76,200800.0,17.3421,17.3694,17.3366,17.353,200800.0
2009-08-06 09:30:00,31.88,32.05,31.33,31.33,68500.0,17.4186,17.5114,17.118,17.118,68500.0
2009-08-06 09:35:00,31.33,31.46,31.3,31.31,51800.0,17.118,17.1891,17.1017,17.1071,51800.0
2009-08-06 09:40:00,31.35,31.35,31.22,31.23,27500.0,17.129,17.129,17.0579,17.0634,27500.0
2009-08-06 09:45:00,31.24,31.43,31.22,31.35,49400.0,17.0689,17.1727,17.0579,17.129,49400.0
2009-08-06 09:50:00,31.35,31.42,31.32,31.34,36200.0,17.129,17.1672,17.1126,17.1235,36200.0
2009-08-06 09:55:00,31.35,31.38,31.29,31.32,26200.0,17.129,17.1454,17.0962,17.1126,26200.0
2009-08-06 10:00:00,31.3,31.44,31.29,31.42,35900.0,17.1017,17.1782,17.0962,17.1672,35900.0
2009-08-06 10:05:00,31.42,31.43,31.33,31.34,67600.0,17.1672,17.1727,17.118,17.1235,67600.0
2009-08-06 10:10:00,31.33,31.42,31.32,31.39,51600.0,17.118,17.1672,17.1126,17.1508,51600.0
2009-08-06 10:15:00,31.38,31.42,31.34,31.39,39600.0,17.1454,17.1672,17.1235,17.1508,39600.0
2009-08-06 10:20:00,31.4,31.4,31.22,31.24,35200.0,17.1563,17.1563,17.0579,17.0689,35200.0
2009-08-06 10:25:00,31.24,31.26,31.1,31.11,26100.0,17.0689,17.0798,16.9924,16.9978,26100.0
2009-08-06 10:30:00,31.1,31.14,31.06,31.06,38900.0,16.9924,17.0142,16.9705,16.9705,38900.0
2009-08-06 10:35:00,31.05,31.06,31.0,31.01,56200.0,16.9651,16.9705,16.9377,16.9432,56200.0
2009-08-06 10:40:00,31.0,31.02,30.95,30.98,64000.0,16.9377,16.9487,16.9104,16.9268,64000.0
2009-08-06 10:45:00,30.98,31.1,30.94,30.95,87300.0,16.9268,16.9924,16.905,16.9104,87300.0
2009-08-06 10:50:00,30.96,31.01,30.96,31.0,55900.0,16.9159,16.9432,16.9159,16.9377,55900.0
2009-08-06 10:55:00,31.0,31.03,31.0,31.01,45900.0,16.9377,16.9541,16.9377,16.9432,45900.0
2009-08-06 11:00:00,31.01,31.02,30.97,30.98,64900.0,16.9432,16.9487,16.9214,16.9268,64900.0
2009-08-06 11:05:00,30.97,31.02,30.97,30.99,48800.0,16.9214,16.9487,16.9214,16.9323,48800.0
2009-08-06 11:10:00,30.99,31.02,30.99,31.0,17300.0,16.9323,16.9487,16.9323,16.9377,17300.0
2009-08-06 11:15:00,31.0,31.05,31.0,31.03,46300.0,16.9377,16.9651,16.9377,16.9541,46300.0
2009-08-06 11:20:00,31.04,31.06,31.03,31.06,22100.0,16.9596,16.9705,16.9541,16.9705,22100.0
2009-08-06 11:25:00,31.06,31.2,31.05,31.2,72500.0,16.9705,17.047,16.9651,17.047,72500.0
2009-08-06 11:30:00,31.2,31.25,31.19,31.22,81200.0,17.047,17.0743,17.0416,17.0579,81200.0
2009-08-06 11:35:00,31.22,31.27,31.21,31.21,34000.0,17.0579,17.0853,17.0525,17.0525,34000.0
2009-08-06 11:40:00,31.22,31.23,31.2,31.2,26800.0,17.0579,17.0634,17.047,17.047,26800.0
2009-08-06 11:45:00,31.2,31.3,31.2,31.29,25700.0,17.047,17.1017,17.047,17.0962,25700.0
2009-08-06 11:50:00,31.3,31.33,31.25,31.25,51500.0,17.1017,17.118,17.0743,17.0743,51500.0
2009-08-06 11:55:00,31.25,31.28,31.25,31.27,14500.0,17.0743,17.0907,17.0743,17.0853,14500.0
2009-08-06 12:00:00,31.27,31.31,31.26,31.31,22600.0,17.0853,17.1071,17.0798,17.1071,22600.0
2009-08-06 12:05:00,31.3,31.32,31.3,31.32,11900.0,17.1017,17.1126,17.1017,17.1126,11900.0
2009-08-06 12:10:00,31.32,31.35,31.31,31.32,26600.0,17.1126,17.129,17.1071,17.1126,26600.0
2009-08-06 12:15:00,31.33,31.33,31.3,31.32,16000.0,17.118,17.118,17.1017,17.1126,16000.0
2009-08-06 12:20:00,31.31,31.33,31.31,31.32,17500.0,17.1071,17.118,17.1071,17.1126,17500.0
2009-08-06 12:25:00,31.32,31.33,31.31,31.33,11300.0,17.1126,17.118,17.1071,17.118,11300.0
2009-08-06 12:30:00,31.32,31.33,31.29,31.3,15500.0,17.1126,17.118,17.0962,17.1017,15500.0
2009-08-06 12:35:00,31.29,31.3,31.27,31.27,12500.0,17.0962,17.1017,17.0853,17.0853,12500.0
2009-08-06 12:40:00,31.27,31.27,31.23,31.24,19800.0,17.0853,17.0853,17.0634,17.0689,19800.0
2009-08-06 12:45:00,31.23,31.25,31.21,31.25,15000.0,17.0634,17.0743,17.0525,17.0743,15000.0
2009-08-06 12:50:00,31.25,31.26,31.2,31.21,19600.0,17.0743,17.0798,17.047,17.0525,19600.0
2009-08-06 12:55:00,31.21,31.22,31.2,31.2,23600.0,17.0525,17.0579,17.047,17.047,23600.0
2009-08-06 13:00:00,31.21,31.22,31.2,31.2,11200.0,17.0525,17.0579,17.047,17.047,11200.0
2009-08-06 13:05:00,31.21,31.21,31.2,31.2,17300.0,17.0525,17.0525,17.047,17.047,17300.0
2009-08-06 13:10:00,31.2,31.21,31.2,31.2,13900.0,17.047,17.0525,17.047,17.047,13900.0
2009-08-06 13:15:00,31.21,31.25,31.21,31.24,16200.0,17.0525,17.0743,17.0525,17.0689,16200.0
2009-08-06 13:20:00,31.24,31.29,31.23,31.29,17600.0,17.0689,17.0962,17.0634,17.0962,17600.0
2009-08-06 13:25:00,31.28,31.31,31.28,31.3,17900.0,17.0907,17.1071,17.0907,17.1017,17900.0
2009-08-06 13:30:00,31.3,31.41,31.29,31.4,56500.0,17.1017,17.1618,17.0962,17.1563,56500.0
2009-08-06 13:35:00,31.41,31.41,31.37,31.4,21600.0,17.1618,17.1618,17.1399,17.1563,21600.0
2009-08-06 13:40:00,31.4,31.46,31.35,31.35,101700.0,17.1563,17.1891,17.129,17.129,101700.0
2009-08-06 13:45:00,31.34,31.34,31.32,31.33,16100.0,17.1235,17.1235,17.1126,17.118,16100.0
2009-08-06 13:50:00,31.33,31.34,31.32,31.32,17200.0,17.118,17.1235,17.1126,17.1126,17200.0
2009-08-06 13:55:00,31.31,31.35,31.31,31.35,17200.0,17.1071,17.129,17.1071,17.129,17200.0
2009-08-06 14:00:00,31.35,31.35,31.3,31.3,27000.0,17.129,17.129,17.1017,17.1017,27000.0
2009-08-06 14:05:00,31.31,31.31,31.26,31.28,17000.0,17.1071,17.1071,17.0798,17.0907,17000.0
2009-08-06 14:10:00,31.27,31.29,31.26,31.29,24100.0,17.0853,17.0962,17.0798,17.0962,24100.0
2009-08-06 14:15:00,31.28,31.29,31.27,31.29,19000.0,17.0907,17.0962,17.0853,17.0962,19000.0
2009-08-06 14:20:00,31.28,31.29,31.26,31.29,23200.0,17.0907,17.0962,17.0798,17.0962,23200.0
2009-08-06 14:25:00,31.29,31.43,31.28,31.38,67100.0,17.0962,17.1727,17.0907,17.1454,67100.0
2009-08-06 14:30:00,31.39,31.39,31.28,31.3,20300.0,17.1508,17.1508,17.0907,17.1017,20300.0
2009-08-06 14:35:00,31.31,31.33,31.3,31.3,25500.0,17.1071,17.118,17.1017,17.1017,25500.0
2009-08-06 14:40:00,31.31,31.31,31.26,31.27,33300.0,17.1071,17.1071,17.0798,17.0853,33300.0
2009-08-06 14:45:00,31.26,31.27,31.23,31.25,43100.0,17.0798,17.0853,17.0634,17.0743,43100.0
2009-08-06 14:50:00,31.24,31.26,31.24,31.24,18800.0,17.0689,17.0798,17.0689,17.0689,18800.0
2009-08-06 14:55:00,31.25,31.27,31.2,31.2,34100.0,17.0743,17.0853,17.047,17.047,34100.0
2009-08-06 15:00:00,31.2,31.23,31.19,31.23,39300.0,17.047,17.0634,17.0416,17.0634,39300.0
2009-08-06 15:05:00,31.23,31.24,31.22,31.24,27100.0,17.0634,17.0689,17.0579,17.0689,27100.0
2009-08-06 15:10:00,31.23,31.24,31.22,31.23,28400.0,17.0634,17.0689,17.0579,17.0634,28400.0
2009-08-06 15:15:00,31.24,31.27,31.23,31.27,20500.0,17.0689,17.0853,17.0634,17.0853,20500.0
2009-08-06 15:20:00,31.27,31.3,31.25,31.3,36700.0,17.0853,17.1017,17.0743,17.1017,36700.0
2009-08-06 15:25:00,31.29,31.29,31.26,31.28,31100.0,17.0962,17.0962,17.0798,17.0907,31100.0
2009-08-06 15:30:00,31.28,31.3,31.24,31.28,48600.0,17.0907,17.1017,17.0689,17.0907,48600.0
2009-08-06 15:35:00,31.29,31.31,31.27,31.31,36200.0,17.0962,17.1071,17.0853,17.1071,36200.0
2009-08-06 15:40:00,31.32,31.37,31.31,31.35,80600.0,17.1126,17.1399,17.1071,17.129,80600.0
2009-08-06 15:45:00,31.36,31.4,31.32,31.34,103500.0,17.1344,17.1563,17.1126,17.1235,103500.0
2009-08-06 15:50:00,31.34,31.39,31.32,31.37,111700.0,17.1235,17.1508,17.1126,17.1399,111700.0
2009-08-06 15:55:00,31.38,31.42,31.37,31.39,215600.0,17.1454,17.1672,17.1399,17.1508,215600.0
2009-08-07 09:30:00,31.7,31.73,31.57,31.65,23500.0,17.3202,17.3366,17.2492,17.2929,23500.0
2009-08-07 09:35:00,31.67,31.82,31.64,31.69,29300.0,17.3038,17.3858,17.2874,17.3147,29300.0
2009-08-07 09:40:00,31.65,31.65,31.47,31.55,31100.0,17.2929,17.2929,17.1945,17.2383,31100.0
2009-08-07 09:45:00,31.55,31.67,31.55,31.65,12300.0,17.2383,17.3038,17.2383,17.2929,12300.0
2009-08-07 09:50:00,31.64,31.67,31.56,31.56,29500.0,17.2874,17.3038,17.2437,17.2437,29500.0
2009-08-07 09:55:00,31.56,31.59,31.46,31.47,21000.0,17.2437,17.2601,17.1891,17.1945,21000.0
2009-08-07 10:00:00,31.45,31.45,31.35,31.37,29400.0,17.1836,17.1836,17.129,17.1399,29400.0
2009-08-07 10:05:00,31.38,31.4,31.36,31.38,28800.0,17.1454,17.1563,17.1344,17.1454,28800.0
2009-08-07 10:10:00,31.38,31.42,31.36,31.38,21700.0,17.1454,17.1672,17.1344,17.1454,21700.0
2009-08-07 10:15:00,31.38,31.43,31.33,31.36,36800.0,17.1454,17.1727,17.118,17.1344,36800.0
2009-08-07 10:20:00,31.36,31.4,31.33,31.38,31100.0,17.1344,17.1563,17.118,17.1454,31100.0
2009-08-07 10:25:00,31.38,31.45,31.38,31.44,18400.0,17.1454,17.1836,17.1454,17.1782,18400.0
2009-08-07 10:30:00,31.44,31.45,31.41,31.43,21000.0,17.1782,17.1836,17.1618,17.1727,21000.0
2009-08-07 10:35:00,31.43,31.52,31.43,31.49,31700.0,17.1727,17.2219,17.1727,17.2055,31700.0
2009-08-07 10:40:00,31.49,31.5,31.46,31.47,21700.0,17.2055,17.2109,17.1891,17.1945,21700.0
2009-08-07 10:45:00,31.47,31.55,31.47,31.48,26100.0,17.1945,17.2383,17.1945,17.2,26100.0
2009-08-07 10:50:00,31.48,31.49,31.44,31.48,14500.0,17.2,17.2055,17.1782,17.2,14500.0
2009-08-07 10:55:00,31.47,31.55,31.47,31.55,29200.0,17.1945,17.2383,17.1945,17.2383,29200.0
2009-08-07 11:00:00,31.55,31.57,31.53,31.56,18400.0,17.2383,17.2492,17.2273,17.2437,18400.0
2009-08-07 11:05:00,31.55,31.58,31.55,31.58,15000.0,17.2383,17.2546,17.2383,17.2546,15000.0
2009-08-07 11:10:00,31.58,31.58,31.55,31.56,14400.0,17.2546,17.2546,17.2383,17.2437,14400.0
2009-08-07 11:15:00,31.56,31.56,31.5,31.52,11500.0,17.2437,17.2437,17.2109,17.2219,11500.0
2009-08-07 11:20:00,31.51,31.55,31.49,31.53,14500.0,17.2164,17.2383,17.2055,17.2273,14500.0
2009-08-07 11:25:00,31.52,31.59,31.51,31.58,35900.0,17.2219,17.2601,17.2164,17.2546,35900.0
2009-08-07 11:30:00,31.56,31.58,31.54,31.58,15500.0,17.2437,17.2546,17.2328,17.2546,15500.0
2009-08-07 11:35:00,31.59,31.6,31.56,31.59,14200.0,17.2601,17.2656,17.2437,17.2601,14200.0
2009-08-07 11:40:00,31.6,31.61,31.53,31.53,21500.0,17.2656,17.271,17.2273,17.2273,21500.0
2009-08-07 11:45:00,31.53,31.53,31.46,31.46,12800.0,17.2273,17.2273,17.1891,17.1891,12800.0
2009-08-07 11:50:00,31.46,31.47,31.44,31.45,8200.0,17.1891,17.1945,17.1782,17.1836,8200.0
2009-08-07 11:55:00,31.46,31.52,31.45,31.49,17900.0,17.1891,17.2219,17.1836,17.2055,17900.0
2009-08-07 12:00:00,31.49,31.5,31.49,31.5,3700.0,17.2055,17.2109,17.2055,17.2109,3700.0
2009-08-07 12:05:00,31.49,31.5,31.49,31.5,4800.0,17.2055,17.2109,17.2055,17.2109,4800.0
2009-08-07 12:10:00,31.5,31.5,31.49,31.5,6400.0,17.2109,17.2109,17.2055,17.2109,6400.0
2009-08-07 12:15:00,31.5,31.52,31.49,31.52,26000.0,17.2109,17.2219,17.2055,17.2219,26000.0
2009-08-07 12:20:00,31.52,31.56,31.52,31.55,18200.0,17.2219,17.2437,17.2219,17.2383,18200.0
2009-08-07 12:25:00,31.55,31.6,31.55,31.59,9000.0,17.2383,17.2656,17.2383,17.2601,9000.0
2009-08-07 12:30:00,31.6,31.62,31.59,31.61,14200.0,17.2656,17.2765,17.2601,17.271,14200.0
2009-08-07 12:35:00,31.61,31.61,31.59,31.59,9100.0,17.271,17.271,17.2601,17.2601,9100.0
2009-08-07 12:40:00,31.6,31.6,31.58,31.6,22600.0,17.2656,17.2656,17.2546,17.2656,22600.0
2009-08-07 12:45:00,31.6,31.65,31.6,31.62,24400.0,17.2656,17.2929,17.2656,17.2765,24400.0
2009-08-07 12:50:00,31.62,31.68,31.61,31.68,16500.0,17.2765,17.3093,17.271,17.3093,16500.0
2009-08-07 12:55:00,31.67,31.69,31.66,31.66,14200.0,17.3038,17.3147,17.2984,17.2984,14200.0
2009-08-07 13:00:00,31.66,31.71,31.66,31.67,14000.0,17.2984,17.3257,17.2984,17.3038,14000.0
2009-08-07 13:05:00,31.67,31.68,31.63,31.63,9600.0,17.3038,17.3093,17.282,17.282,9600.0
2009-08-07 13:10:00,31.63,31.63,31.61,31.62,14800.0,17.282,17.282,17.271,17.2765,14800.0
2009-08-07 13:15:00,31.61,31.64,31.61,31.64,19900.0,17.271,17.2874,17.271,17.2874,19900.0
2009-08-07 13:20:00,31.64,31.65,31.63,31.64,11200.0,17.2874,17.2929,17.282,17.2874,11200.0
2009-08-07 13:25:00,31.64,31.7,31.63,31.68,21400.0,17.2874,17.3202,17.282,17.3093,21400.0
2009-08-07 13:30:00,31.69,31.74,31.69,31.72,26200.0,17.3147,17.3421,17.3147,17.3311,26200.0
2009-08-07 13:35:00,31.73,31.77,31.72,31.76,12600.0,17.3366,17.3585,17.3311,17.353,12600.0
2009-08-07 13:40:00,31.77,31.77,31.73,31.73,18600.0,17.3585,17.3585,17.3366,17.3366,18600.0
2009-08-07 13:45:00,31.74,31.77,31.73,31.76,19100.0,17.3421,17.3585,17.3366,17.353,19100.0
2009-08-07 13:50:00,31.75,31.76,31.74,31.75,12900.0,17.3475,17.353,17.3421,17.3475,12900.0
2009-08-07 13:55:00,31.76,31.76,31.74,31.75,7800.0,17.353,17.353,17.3421,17.3475,7800.0
2009-08-07 14:00:00,31.75,31.75,31.73,31.74,11900.0,17.3475,17.3475,17.3366,17.3421,11900.0
2009-08-07 14:05:00,31.74,31.75,31.74,31.75,11500.0,17.3421,17.3475,17.3421,17.3475,11500.0
2009-08-07 14:10:00,31.76,31.82,31.75,31.81,40500.0,17.353,17.3858,17.3475,17.3803,40500.0
2009-08-07 14:15:00,31.82,31.83,31.81,31.82,27300.0,17.3858,17.3912,17.3803,17.3858,27300.0
2009-08-07 14:20:00,31.82,31.83,31.81,31.81,22100.0,17.3858,17.3912,17.3803,17.3803,22100.0
2009-08-07 14:25:00,31.8,31.82,31.72,31.73,26800.0,17.3748,17.3858,17.3311,17.3366,26800.0
2009-08-07 14:30:00,31.73,31.74,31.68,31.69,15200.0,17.3366,17.3421,17.3093,17.3147,15200.0
2009-08-07 14:35:00,31.69,31.72,31.68,31.72,18400.0,17.3147,17.3311,17.3093,17.3311,18400.0
2009-08-07 14:40:00,31.72,31.73,31.69,31.7,21500.0,17.3311,17.3366,17.3147,17.3202,21500.0
2009-08-07 14:45:00,31.7,31.71,31.69,31.7,12500.0,17.3202,17.3257,17.3147,17.3202,12500.0
2009-08-07 14:50:00,31.7,31.7,31.69,31.7,11000.0,17.3202,17.3202,17.3147,17.3202,11000.0
2009-08-07 14:55:00,31.7,31.7,31.66,31.68,38500.0,17.3202,17.3202,17.2984,17.3093,38500.0
2009-08-07 15:00:00,31.68,31.7,31.66,31.68,31500.0,17.3093,17.3202,17.2984,17.3093,31500.0
2009-08-07 15:05:00,31.68,31.7,31.67,31.68,34000.0,17.3093,17.3202,17.3038,17.3093,34000.0
2009-08-07 15:10:00,31.69,31.7,31.67,31.67,23100.0,17.3147,17.3202,17.3038,17.3038,23100.0
2009-08-07 15:15:00,31.67,31.69,31.66,31.66,22600.0,17.3038,17.3147,17.2984,17.2984,22600.0
2009-08-07 15:20:00,31.67,31.69,31.63,31.68,27700.0,17.3038,17.3147,17.282,17.3093,27700.0
2009-08-07 15:25:00,31.69,31.74,31.68,31.72,35900.0,17.3147,17.3421,17.3093,17.3311,35900.0
2009-08-07 15:30:00,31.72,31.74,31.7,31.73,41100.0,17.3311,17.3421,17.3202,17.3366,41100.0
2009-08-07 15:35:00,31.74,31.74,31.68,31.71,34200.0,17.3421,17.3421,17.3093,17.3257,34200.0
2009-08-07 15:40:00,31.71,31.73,31.68,31.72,44200.0,17.3257,17.3366,17.3093,17.3311,44200.0
2009-08-07 15:45:00,31.71,31.71,31.65,31.67,53400.0,17.3257,17.3257,17.2929,17.3038,53400.0
2009-08-07 15:50:00,31.66,31.74,31.66,31.73,70400.0,17.2984,17.3421,17.2984,17.3366,70400.0
2009-08-07 15:55:00,31.73,31.73,31.59,31.63,123600.0,17.3366,17.3366,17.2601,17.282,123600.0
2009-08-10 09:30:00,31.65,31.67,31.49,31.58,32000.0,17.2929,17.3038,17.2055,17.2546,32000.0
2009-08-10 09:35:00,31.58,31.59,31.47,31.48,11500.0,17.2546,17.2601,17.1945,17.2,11500.0
2009-08-10 09:40:00,31.48,31.48,31.36,31.46,13900.0,17.2,17.2,17.1344,17.1891,13900.0
2009-08-10 09:45:00,31.46,31.47,31.41,31.41,15800.0,17.1891,17.1945,17.1618,17.1618,15800.0
2009-08-10 09:50:00,31.43,31.5,31.43,31.5,11700.0,17.1727,17.2109,17.1727,17.2109,11700.0
2009-08-10 09:55:00,31.5,31.53,31.47,31.48,19800.0,17.2109,17.2273,17.1945,17.2,19800.0
2009-08-10 10:00:00,31.47,31.48,31.33,31.33,20100.0,17.1945,17.2,17.118,17.118,20100.0
2009-08-10 10:05:00,31.34,31.35,31.29,31.29,70000.0,17.1235,17.129,17.0962,17.0962,70000.0
2009-08-10 10:10:00,31.3,31.4,31.29,31.39,34200.0,17.1017,17.1563,17.0962,17.1508,34200.0
2009-08-10 10:15:00,31.39,31.39,31.35,31.36,13300.0,17.1508,17.1508,17.129,17.1344,13300.0
2009-08-10 10:20:00,31.37,31.42,31.35,31.42,14000.0,17.1399,17.1672,17.129,17.1672,14000.0
2009-08-10 10:25:00,31.41,31.44,31.41,31.44,10900.0,17.1618,17.1782,17.1618,17.1782,10900.0
2009-08-10 10:30:00,31.44,31.52,31.42,31.49,38900.0,17.1782,17.2219,17.1672,17.2055,38900.0
2009-08-10 10:35:00,31.49,31.56,31.49,31.5,39300.0,17.2055,17.2437,17.2055,17.2109,39300.0
2009-08-10 10:40:00,31.5,31.5,31.48,31.49,6600.0,17.2109,17.2109,17.2,17.2055,6600.0
2009-08-10 10:45:00,31.51,31.51,31.48,31.5,11800.0,17.2164,17.2164,17.2,17.2109,11800.0
2009-08-10 10:50:00,31.5,31.53,31.45,31.45,18500.0,17.2109,17.2273,17.1836,17.1836,18500.0
2009-08-10 10:55:00,31.45,31.46,31.41,31.43,9700.0,17.1836,17.1891,17.1618,17.1727,9700.0
2009-08-10 11:00:00,31.43,31.45,31.42,31.45,13100.0,17.1727,17.1836,17.1672,17.1836,13100.0
2009-08-10 11:05:00,31.46,31.49,31.43,31.44,19400.0,17.1891,17.2055,17.1727,17.1782,19400.0
2009-08-10 11:10:00,31.44,31.49,31.43,31.49,12300.0,17.1782,17.2055,17.1727,17.2055,12300.0
2009-08-10 11:15:00,31.49,31.53,31.48,31.53,14900.0,17.2055,17.2273,17.2,17.2273,14900.0
2009-08-10 11:20:00,31.53,31.53,31.51,31.51,11900.0,17.2273,17.2273,17.2164,17.2164,11900.0
2009-08-10 11:25:00,31.51,31.52,31.51,31.51,10900.0,17.2164,17.2219,17.2164,17.2164,10900.0
2009-08-10 11:30:00,31.51,31.52,31.51,31.51,8900.0,17.2164,17.2219,17.2164,17.2164,8900.0
2009-08-10 11:35:00,31.51,31.55,31.51,31.55,16100.0,17.2164,17.2383,17.2164,17.2383,16100.0
2009-08-10 11:40:00,31.55,31.56,31.55,31.56,11800.0,17.2383,17.2437,17.2383,17.2437,11800.0
2009-08-10 11:45:00,31.55,31.56,31.54,31.54,14700.0,17.2383,17.2437,17.2328,17.2328,14700.0
2009-08-10 11:50:00,31.54,31.55,31.54,31.55,7800.0,17.2328,17.2383,17.2328,17.2383,7800.0
2009-08-10 11:55:00,31.54,31.55,31.54,31.55,9900.0,17.2328,17.2383,17.2328,17.2383,9900.0
2009-08-10 12:00:00,31.55,31.55,31.54,31.55,10300.0,17.2383,17.2383,17.2328,17.2383,10300.0
2009-08-10 12:05:00,31.54,31.58,31.54,31.56,24400.0,17.2328,17.2546,17.2328,17.2437,24400.0
2009-08-10 12:10:00,31.55,31.56,31.55,31.55,5800.0,17.2383,17.2437,17.2383,17.2383,5800.0
2009-08-10 12:15:00,31.55,31.56,31.55,31.56,10300.0,17.2383,17.2437,17.2383,17.2437,10300.0
2009-08-10 12:20:00,31.56,31.56,31.55,31.56,7800.0,17.2437,17.2437,17.2383,17.2437,7800.0
2009-08-10 12:25:00,31.55,31.56,31.55,31.55,9200.0,17.2383,17.2437,17.2383,17.2383,9200.0
2009-08-10 12:30:00,31.55,31.6,31.55,31.59,16800.0,17.2383,17.2656,17.2383,17.2601,16800.0
2009-08-10 12:35:00,31.6,31.6,31.57,31.58,15700.0,17.2656,17.2656,17.2492,17.2546,15700.0
2009-08-10 12:40:00,31.58,31.6,31.57,31.6,15900.0,17.2546,17.2656,17.2492,17.2656,15900.0
2009-08-10 12:45:00,31.59,31.62,31.59,31.62,9100.0,17.2601,17.2765,17.2601,17.2765,9100.0
2009-08-10 12:50:00,31.62,31.62,31.61,31.61,12300.0,17.2765,17.2765,17.271,17.271,12300.0
2009-08-10 12:55:00,31.62,31.62,31.61,31.62,9400.0,17.2765,17.2765,17.271,17.2765,9400.0
2009-08-10 13:00:00,31.61,31.62,31.61,31.62,20900.0,17.271,17.2765,17.271,17.2765,20900.0
2009-08-10 13:05:00,31.61,31.62,31.59,31.59,19100.0,17.271,17.2765,17.2601,17.2601,19100.0
2009-08-10 13:10:00,31.58,31.59,31.57,31.58,12300.0,17.2546,17.2601,17.2492,17.2546,12300.0
2009-08-10 13:15:00,31.57,31.58,31.55,31.55,28200.0,17.2492,17.2546,17.2383,17.2383,28200.0
2009-08-10 13:20:00,31.55,31.55,31.48,31.48,45700.0,17.2383,17.2383,17.2,17.2,45700.0
2009-08-10 13:25:00,31.48,31.52,31.48,31.5,20600.0,17.2,17.2219,17.2,17.2109,20600.0
2009-08-10 13:30:00,31.5,31.5,31.47,31.48,17900.0,17.2109,17.2109,17.1945,17.2,17900.0
2009-08-10 13:35:00,31.48,31.49,31.47,31.48,17200.0,17.2,17.2055,17.1945,17.2,17200.0
2009-08-10 13:40:00,31.48,31.5,31.48,31.49,17000.0,17.2,17.2109,17.2,17.2055,17000.0
2009-08-10 13:45:00,31.5,31.5,31.47,31.48,11400.0,17.2109,17.2109,17.1945,17.2,11400.0
2009-08-10 13:50:00,31.48,31.5,31.48,31.5,14300.0,17.2,17.2109,17.2,17.2109,14300.0
2009-08-10 13:55:00,31.5,31.51,31.49,31.49,10200.0,17.2109,17.2164,17.2055,17.2055,10200.0
2009-08-10 14:00:00,31.49,31.5,31.48,31.48,18400.0,17.2055,17.2109,17.2,17.2,18400.0
2009-08-10 14:05:00,31.48,31.5,31.48,31.49,25500.0,17.2,17.2109,17.2,17.2055,25500.0
2009-08-10 14:10:00,31.48,31.49,31.48,31.48,21100.0,17.2,17.2055,17.2,17.2,21100.0
2009-08-10 14:15:00,31.48,31.49,31.47,31.47,30900.0,17.2,17.2055,17.1945,17.1945,30900.0
2009-08-10 14:20:00,31.47,31.48,31.47,31.48,11000.0,17.1945,17.2,17.1945,17.2,11000.0
2009-08-10 14:25:00,31.47,31.51,31.47,31.5,25600.0,17.1945,17.2164,17.1945,17.2109,25600.0
2009-08-10 14:30:00,31.5,31.51,31.49,31.51,19200.0,17.2109,17.2164,17.2055,17.2164,19200.0
2009-08-10 14:35:00,31.5,31.52,31.49,31.5,29100.0,17.2109,17.2219,17.2055,17.2109,29100.0
2009-08-10 14:40:00,31.49,31.54,31.49,31.51,29900.0,17.2055,17.2328,17.2055,17.2164,29900.0
2009-08-10 14:45:00,31.52,31.52,31.51,31.52,14900.0,17.2219,17.2219,17.2164,17.2219,14900.0
2009-08-10 14:50:00,31.51,31.54,31.51,31.53,22500.0,17.2164,17.2328,17.2164,17.2273,22500.0
2009-08-10 14:55:00,31.53,31.55,31.52,31.55,22200.0,17.2273,17.2383,17.2219,17.2383,22200.0
2009-08-10 15:00:00,31.55,31.57,31.53,31.57,55600.0,17.2383,17.2492,17.2273,17.2492,55600.0
2009-08-10 15:05:00,31.56,31.59,31.56,31.59,28300.0,17.2437,17.2601,17.2437,17.2601,28300.0
2009-08-10 15:10:00,31.59,31.6,31.58,31.6,16800.0,17.2601,17.2656,17.2546,17.2656,16800.0
2009-08-10 15:15:00,31.59,31.6,31.57,31.58,29600.0,17.2601,17.2656,17.2492,17.2546,29600.0
2009-08-10 15:20:00,31.58,31.62,31.56,31.62,38000.0,17.2546,17.2765,17.2437,17.2765,38000.0
2009-08-10 15:25:00,31.62,31.67,31.61,31.66,40700.0,17.2765,17.3038,17.271,17.2984,40700.0
2009-08-10 15:30:00,31.66,31.67,31.63,31.67,40200.0,17.2984,17.3038,17.282,17.3038,40200.0
2009-08-10 15:35:00,31.67,31.71,31.67,31.7,30200.0,17.3038,17.3257,17.3038,17.3202,30200.0
2009-08-10 15:40:00,31.71,31.73,31.65,31.72,46400.0,17.3257,17.3366,17.2929,17.3311,46400.0
2009-08-10 15:45:00,31.72,31.8,31.71,31.77,61300.0,17.3311,17.3748,17.3257,17.3585,61300.0
2009-08-10 15:50:00,31.77,31.82,31.76,31.8,71100.0,17.3585,17.3858,17.353,17.3748,71100.0
2009-08-10 15:55:00,31.8,31.84,31.79,31.84,130000.0,17.3748,17.3967,17.3694,17.3967,130000.0
2009-08-11 09:30:00,31.77,31.79,31.59,31.59,27900.0,17.3585,17.3694,17.2601,17.2601,27900.0
2009-08-11 09:35:00,31.59,31.74,31.59,31.69,13700.0,17.2601,17.3421,17.2601,17.3147,13700.0
2009-08-11 09:40:00,31.69,31.69,31.59,31.64,19200.0,17.3147,17.3147,17.2601,17.2874,19200.0
2009-08-11 09:45:00,31.62,31.64,31.43,31.53,24900.0,17.2765,17.2874,17.1727,17.2273,24900.0
2009-08-11 09:50:00,31.53,31.65,31.49,31.64,28500.0,17.2273,17.2929,17.2055,17.2874,28500.0
2009-08-11 09:55:00,31.64,31.72,31.64,31.7,8800.0,17.2874,17.3311,17.2874,17.3202,8800.0
2009-08-11 10:00:00,31.7,31.7,31.53,31.53,33900.0,17.3202,17.3202,17.2273,17.2273,33900.0
2009-08-11 10:05:00,31.54,31.62,31.53,31.62,16800.0,17.2328,17.2765,17.2273,17.2765,16800.0
2009-08-11 10:10:00,31.62,31.63,31.56,31.58,13200.0,17.2765,17.282,17.2437,17.2546,13200.0
2009-08-11 10:15:00,31.57,31.6,31.56,31.56,17300.0,17.2492,17.2656,17.2437,17.2437,17300.0
2009-08-11 10:20:00,31.55,31.59,31.55,31.55,10100.0,17.2383,17.2601,17.2383,17.2383,10100.0
2009-08-11 10:25:00,31.55,31.55,31.49,31.5,12000.0,17.2383,17.2383,17.2055,17.2109,12000.0
2009-08-11 10:30:00,31.5,31.51,31.47,31.51,18700.0,17.2109,17.2164,17.1945,17.2164,18700.0
2009-08-11 10:35:00,31.5,31.59,31.48,31.58,21700.0,17.2109,17.2601,17.2,17.2546,21700.0
2009-08-11 10:40:00,31.57,31.59,31.56,31.57,9400.0,17.2492,17.2601,17.2437,17.2492,9400.0
2009-08-11 10:45:00,31.57,31.59,31.55,31.58,19400.0,17.2492,17.2601,17.2383,17.2546,19400.0
2009-08-11 10:50:00,31.58,31.67,31.58,31.65,16200.0,17.2546,17.3038,17.2546,17.2929,16200.0
2009-08-11 10:55:00,31.64,31.64,31.6,31.63,12100.0,17.2874,17.2874,17.2656,17.282,12100.0
2009-08-11 11:00:00,31.62,31.62,31.52,31.52,17400.0,17.2765,17.2765,17.2219,17.2219,17400.0
2009-08-11 11:05:00,31.52,31.57,31.5,31.5,10600.0,17.2219,17.2492,17.2109,17.2109,10600.0
2009-08-11 11:10:00,31.5,31.55,31.5,31.52,17000.0,17.2109,17.2383,17.2109,17.2219,17000.0
2009-08-11 11:15:00,31.53,31.57,31.52,31.55,12200.0,17.2273,17.2492,17.2219,17.2383,12200.0
2009-08-11 11:20:00,31.56,31.57,31.52,31.52,10100.0,17.2437,17.2492,17.2219,17.2219,10100.0
2009-08-11 11:25:00,31.52,31.56,31.52,31.56,17000.0,17.2219,17.2437,17.2219,17.2437,17000.0
2009-08-11 11:30:00,31.57,31.59,31.55,31.58,12800.0,17.2492,17.2601,17.2383,17.2546,12800.0
2009-08-11 11:35:00,31.58,31.61,31.57,31.57,13800.0,17.2546,17.271,17.2492,17.2492,13800.0
2009-08-11 11:40:00,31.58,31.61,31.57,31.61,9200.0,17.2546,17.271,17.2492,17.271,9200.0
2009-08-11 11:45:00,31.61,31.66,31.61,31.65,24300.0,17.271,17.2984,17.271,17.2929,24300.0
2009-08-11 11:50:00,31.65,31.69,31.64,31.69,12500.0,17.2929,17.3147,17.2874,17.3147,12500.0
2009-08-11 11:55:00,31.68,31.69,31.68,31.68,8400.0,17.3093,17.3147,17.3093,17.3093,8400.0
2009-08-11 12:00:00,31.68,31.69,31.67,31.67,9100.0,17.3093,17.3147,17.3038,17.3038,9100.0
2009-08-11 12:05:00,31.67,31.68,31.67,31.67,10000.0,17.3038,17.3093,17.3038,17.3038,10000.0
2009-08-11 12:10:00,31.67,31.68,31.63,31.64,10500.0,17.3038,17.3093,17.282,17.2874,10500.0
2009-08-11 12:15:00,31.65,31.69,31.64,31.69,12400.0,17.2929,17.3147,17.2874,17.3147,12400.0
2009-08-11 12:20:00,31.68,31.7,31.67,31.67,14700.0,17.3093,17.3202,17.3038,17.3038,14700.0
2009-08-11 12:25:00,31.67,31.68,31.63,31.64,10300.0,17.3038,17.3093,17.282,17.2874,10300.0
2009-08-11 12:30:00,31.63,31.66,31.62,31.65,22400.0,17.282,17.2984,17.2765,17.2929,22400.0
2009-08-11 12:35:00,31.66,31.66,31.61,31.62,9800.0,17.2984,17.2984,17.271,17.2765,9800.0
2009-08-11 12:40:00,31.63,31.64,31.57,31.58,17300.0,17.282,17.2874,17.2492,17.2546,17300.0
2009-08-11 12:45:00,31.58,31.59,31.53,31.54,11200.0,17.2546,17.2601,17.2273,17.2328,11200.0
2009-08-11 12:50:00,31.54,31.54,31.52,31.53,6000.0,17.2328,17.2328,17.2219,17.2273,6000.0
2009-08-11 12:55:00,31.52,31.53,31.49,31.49,15800.0,17.2219,17.2273,17.2055,17.2055,15800.0
2009-08-11 13:00:00,31.5,31.54,31.5,31.53,15000.0,17.2109,17.2328,17.2109,17.2273,15000.0
2009-08-11 13:05:00,31.52,31.53,31.5,31.51,15200.0,17.2219,17.2273,17.2109,17.2164,15200.0
2009-08-11 13:10:00,31.51,31.54,31.51,31.53,22400.0,17.2164,17.2328,17.2164,17.2273,22400.0
2009-08-11 13:15:00,31.53,31.54,31.49,31.5,12600.0,17.2273,17.2328,17.2055,17.2109,12600.0
2009-08-11 13:20:00,31.5,31.51,31.49,31.5,14400.0,17.2109,17.2164,17.2055,17.2109,14400.0
2009-08-11 13:25:00,31.49,31.5,31.47,31.47,23200.0,17.2055,17.2109,17.1945,17.1945,23200.0
2009-08-11 13:30:00,31.48,31.48,31.47,31.48,23400.0,17.2,17.2,17.1945,17.2,23400.0
2009-08-11 13:35:00,31.48,31.49,31.48,31.48,19400.0,17.2,17.2055,17.2,17.2,19400.0
2009-08-11 13:40:00,31.49,31.49,31.47,31.47,14800.0,17.2055,17.2055,17.1945,17.1945,14800.0
2009-08-11 13:45:00,31.48,31.48,31.47,31.48,19500.0,17.2,17.2,17.1945,17.2,19500.0
2009-08-11 13:50:00,31.48,31.48,31.45,31.46,28900.0,17.2,17.2,17.1836,17.1891,28900.0
2009-08-11 13:55:00,31.46,31.46,31.42,31.42,39200.0,17.1891,17.1891,17.1672,17.1672,39200.0
2009-08-11 14:00:00,31.42,31.42,31.41,31.42,31300.0,17.1672,17.1672,17.1618,17.1672,31300.0
2009-08-11 14:05:00,31.42,31.42,31.41,31.42,26600.0,17.1672,17.1672,17.1618,17.1672,26600.0
2009-08-11 14:10:00,31.42,31.42,31.37,31.37,76100.0,17.1672,17.1672,17.1399,17.1399,76100.0
2009-08-11 14:15:00,31.37,31.38,31.36,31.37,70800.0,17.1399,17.1454,17.1344,17.1399,70800.0
2009-08-11 14:20:00,31.37,31.37,31.36,31.36,35200.0,17.1399,17.1399,17.1344,17.1344,35200.0
2009-08-11 14:25:00,31.36,31.37,31.33,31.37,86400.0,17.1344,17.1399,17.118,17.1399,86400.0
2009-08-11 14:30:00,31.36,31.37,31.35,31.36,39900.0,17.1344,17.1399,17.129,17.1344,39900.0
2009-08-11 14:35:00,31.36,31.36,31.34,31.36,43200.0,17.1344,17.1344,17.1235,17.1344,43200.0
2009-08-11 14:40:00,31.35,31.36,31.35,31.35,19600.0,17.129,17.1344,17.129,17.129,19600.0
2009-08-11 14:45:00,31.35,31.37,31.32,31.37,44000.0,17.129,17.1399,17.1126,17.1399,44000.0
2009-08-11 14:50:00,31.37,31.41,31.36,31.38,51500.0,17.1399,17.1618,17.1344,17.1454,51500.0
2009-08-11 14:55:00,31.39,31.39,31.37,31.39,23900.0,17.1508,17.1508,17.1399,17.1508,23900.0
2009-08-11 15:00:00,31.39,31.39,31.38,31.39,24600.0,17.1508,17.1508,17.1454,17.1508,24600.0
2009-08-11 15:05:00,31.38,31.39,31.38,31.39,51100.0,17.1454,17.1508,17.1454,17.1508,51100.0
2009-08-11 15:10:00,31.38,31.39,31.36,31.36,43200.0,17.1454,17.1508,17.1344,17.1344,43200.0
2009-08-11 15:15:00,31.36,31.37,31.32,31.33,51500.0,17.1344,17.1399,17.1126,17.118,51500.0
2009-08-11 15:20:00,31.33,31.33,31.32,31.32,29200.0,17.118,17.118,17.1126,17.1126,29200.0
2009-08-11 15:25:00,31.33,31.35,31.32,31.35,72900.0,17.118,17.129,17.1126,17.129,72900.0
2009-08-11 15:30:00,31.34,31.38,31.34,31.38,61300.0,17.1235,17.1454,17.1235,17.1454,61300.0
2009-08-11 15:35:00,31.39,31.44,31.38,31.44,51500.0,17.1508,17.1782,17.1454,17.1782,51500.0
2009-08-11 15:40:00,31.44,31.48,31.4,31.47,47600.0,17.1782,17.2,17.1563,17.1945,47600.0
2009-08-11 15:45:00,31.47,31.5,31.45,31.49,41700.0,17.1945,17.2109,17.1836,17.2055,41700.0
2009-08-11 15:50:00,31.49,31.5,31.44,31.46,78200.0,17.2055,17.2109,17.1782,17.1891,78200.0
2009-08-11 15:55:00,31.46,31.47,31.4,31.4,95000.0,17.1891,17.1945,17.1563,17.1563,95000.0
2009-08-12 09:30:00,31.29,31.52,31.29,31.34,23600.0,17.0962,17.2219,17.0962,17.1235,23600.0
2009-08-12 09:35:00,31.37,31.37,31.23,31.3,10800.0,17.1399,17.1399,17.0634,17.1017,10800.0
2009-08-12 09:40:00,31.31,31.33,31.17,31.17,13300.0,17.1071,17.118,17.0306,17.0306,13300.0
2009-08-12 09:45:00,31.19,31.24,31.17,31.24,17300.0,17.0416,17.0689,17.0306,17.0689,17300.0
2009-08-12 09:50:00,31.24,31.36,31.24,31.34,11800.0,17.0689,17.1344,17.0689,17.1235,11800.0
2009-08-12 09:55:00,31.34,31.4,31.31,31.38,20300.0,17.1235,17.1563,17.1071,17.1454,20300.0
2009-08-12 10:00:00,31.4,31.62,31.4,31.61,45500.0,17.1563,17.2765,17.1563,17.271,45500.0
2009-08-12 10:05:00,31.61,31.86,31.6,31.79,52900.0,17.271,17.4076,17.2656,17.3694,52900.0
2009-08-12 10:10:00,31.79,31.86,31.77,31.82,26700.0,17.3694,17.4076,17.3585,17.3858,26700.0
2009-08-12 10:15:00,31.81,31.84,31.74,31.8,43500.0,17.3803,17.3967,17.3421,17.3748,43500.0
2009-08-12 10:20:00,31.79,31.87,31.78,31.85,35200.0,17.3694,17.4131,17.3639,17.4022,35200.0
2009-08-12 10:25:00,31.84,31.88,31.81,31.87,30600.0,17.3967,17.4186,17.3803,17.4131,30600.0
2009-08-12 10:30:00,31.88,31.89,31.8,31.85,26500.0,17.4186,17.424,17.3748,17.4022,26500.0
2009-08-12 10:35:00,31.85,31.92,31.83,31.91,27500.0,17.4022,17.4404,17.3912,17.4349,27500.0
2009-08-12 10:40:00,31.9,31.92,31.85,31.9,42500.0,17.4295,17.4404,17.4022,17.4295,42500.0
2009-08-12 10:45:00,31.9,31.91,31.87,31.88,18200.0,17.4295,17.4349,17.4131,17.4186,18200.0
2009-08-12 10:50:00,31.88,31.92,31.86,31.87,23900.0,17.4186,17.4404,17.4076,17.4131,23900.0
2009-08-12 10:55:00,31.86,31.86,31.75,31.75,7900.0,17.4076,17.4076,17.3475,17.3475,7900.0
2009-08-12 11:00:00,31.75,31.81,31.74,31.81,15800.0,17.3475,17.3803,17.3421,17.3803,15800.0
2009-08-12 11:05:00,31.79,31.79,31.76,31.77,9300.0,17.3694,17.3694,17.353,17.3585,9300.0
2009-08-12 11:10:00,31.77,31.83,31.77,31.79,18000.0,17.3585,17.3912,17.3585,17.3694,18000.0
2009-08-12 11:15:00,31.79,31.81,31.76,31.79,14000.0,17.3694,17.3803,17.353,17.3694,14000.0
2009-08-12 11:20:00,31.8,31.81,31.74,31.74,10600.0,17.3748,17.3803,17.3421,17.3421,10600.0
2009-08-12 11:25:00,31.74,31.76,31.74,31.74,5900.0,17.3421,17.353,17.3421,17.3421,5900.0
2009-08-12 11:30:00,31.75,31.78,31.74,31.77,6800.0,17.3475,17.3639,17.3421,17.3585,6800.0
2009-08-12 11:35:00,31.79,31.81,31.78,31.78,9000.0,17.3694,17.3803,17.3639,17.3639,9000.0
2009-08-12 11:40:00,31.78,31.81,31.74,31.75,23900.0,17.3639,17.3803,17.3421,17.3475,23900.0
2009-08-12 11:45:00,31.75,31.77,31.74,31.76,14800.0,17.3475,17.3585,17.3421,17.353,14800.0
2009-08-12 11:50:00,31.76,31.76,31.74,31.74,15800.0,17.353,17.353,17.3421,17.3421,15800.0
2009-08-12 11:55:00,31.74,31.77,31.74,31.75,11700.0,17.3421,17.3585,17.3421,17.3475,11700.0
2009-08-12 12:00:00,31.75,31.75,31.74,31.74,22100.0,17.3475,17.3475,17.3421,17.3421,22100.0
2009-08-12 12:05:00,31.75,31.76,31.74,31.75,22100.0,17.3475,17.353,17.3421,17.3475,22100.0
2009-08-12 12:10:00,31.75,31.77,31.75,31.76,8800.0,17.3475,17.3585,17.3475,17.353,8800.0
2009-08-12 12:15:00,31.76,31.77,31.74,31.75,11300.0,17.353,17.3585,17.3421,17.3475,11300.0
2009-08-12 12:20:00,31.75,31.75,31.71,31.73,16500.0,17.3475,17.3475,17.3257,17.3366,16500.0
2009-08-12 12:25:00,31.73,31.74,31.71,31.71,8300.0,17.3366,17.3421,17.3257,17.3257,8300.0
2009-08-12 12:30:00,31.71,31.72,31.67,31.68,9100.0,17.3257,17.3311,17.3038,17.3093,9100.0
2009-08-12 12:35:00,31.68,31.74,31.67,31.73,8200.0,17.3093,17.3421,17.3038,17.3366,8200.0
2009-08-12 12:40:00,31.73,31.74,31.71,31.73,7200.0,17.3366,17.3421,17.3257,17.3366,7200.0
2009-08-12 12:45:00,31.72,31.73,31.7,31.72,9300.0,17.3311,17.3366,17.3202,17.3311,9300.0
2009-08-12 12:50:00,31.73,31.77,31.71,31.75,23400.0,17.3366,17.3585,17.3257,17.3475,23400.0
2009-08-12 12:55:00,31.75,31.78,31.74,31.76,15300.0,17.3475,17.3639,17.3421,17.353,15300.0
2009-08-12 13:00:00,31.76,31.78,31.74,31.75,9400.0,17.353,17.3639,17.3421,17.3475,9400.0
2009-08-12 13:05:00,31.76,31.84,31.76,31.83,11700.0,17.353,17.3967,17.353,17.3912,11700.0
2009-08-12 13:10:00,31.83,31.86,31.83,31.85,13700.0,17.3912,17.4076,17.3912,17.4022,13700.0
2009-08-12 13:15:00,31.84,31.86,31.84,31.86,10800.0,17.3967,17.4076,17.3967,17.4076,10800.0
2009-08-12 13:20:00,31.86,31.89,31.85,31.86,15900.0,17.4076,17.424,17.4022,17.4076,15900.0
2009-08-12 13:25:00,31.87,31.87,31.84,31.84,9400.0,17.4131,17.4131,17.3967,17.3967,9400.0
2009-08-12 13:30:00,31.85,31.85,31.84,31.85,3100.0,17.4022,17.4022,17.3967,17.4022,3100.0
2009-08-12 13:35:00,31.84,31.87,31.84,31.86,6000.0,17.3967,17.4131,17.3967,17.4076,6000.0
2009-08-12 13:40:00,31.87,31.87,31.83,31.83,13500.0,17.4131,17.4131,17.3912,17.3912,13500.0
2009-08-12 13:45:00,31.83,31.85,31.82,31.85,9800.0,17.3912,17.4022,17.3858,17.4022,9800.0
2009-08-12 13:50:00,31.85,31.86,31.81,31.82,8800.0,17.4022,17.4076,17.3803,17.3858,8800.0
2009-08-12 13:55:00,31.82,31.83,31.76,31.8,27900.0,17.3858,17.3912,17.353,17.3748,27900.0
2009-08-12 14:00:00,31.8,31.83,31.78,31.78,11100.0,17.3748,17.3912,17.3639,17.3639,11100.0
2009-08-12 14:05:00,31.79,31.82,31.77,31.8,9600.0,17.3694,17.3858,17.3585,17.3748,9600.0
2009-08-12 14:10:00,31.81,31.84,31.8,31.84,10800.0,17.3803,17.3967,17.3748,17.3967,10800.0
2009-08-12 14:15:00,31.84,31.84,31.62,31.72,50900.0,17.3967,17.3967,17.2765,17.3311,50900.0
2009-08-12 14:20:00,31.72,31.78,31.66,31.75,24600.0,17.3311,17.3639,17.2984,17.3475,24600.0
2009-08-12 14:25:00,31.74,31.76,31.66,31.68,28400.0,17.3421,17.353,17.2984,17.3093,28400.0
2009-08-12 14:30:00,31.68,31.71,31.62,31.67,35500.0,17.3093,17.3257,17.2765,17.3038,35500.0
2009-08-12 14:35:00,31.67,31.67,31.57,31.58,32900.0,17.3038,17.3038,17.2492,17.2546,32900.0
2009-08-12 14:40:00,31.58,31.6,31.55,31.58,25900.0,17.2546,17.2656,17.2383,17.2546,25900.0
2009-08-12 14:45:00,31.59,31.67,31.59,31.62,14000.0,17.2601,17.3038,17.2601,17.2765,14000.0
2009-08-12 14:50:00,31.63,31.83,31.62,31.8,34000.0,17.282,17.3912,17.2765,17.3748,34000.0
2009-08-12 14:55:00,31.8,31.87,31.79,31.87,52700.0,17.3748,17.4131,17.3694,17.4131,52700.0
2009-08-12 15:00:00,31.88,31.9,31.75,31.76,48400.0,17.4186,17.4295,17.3475,17.353,48400.0
2009-08-12 15:05:00,31.77,31.79,31.74,31.76,26500.0,17.3585,17.3694,17.3421,17.353,26500.0
2009-08-12 15:10:00,31.76,31.76,31.7,31.72,33500.0,17.353,17.353,17.3202,17.3311,33500.0
2009-08-12 15:15:00,31.71,31.79,31.71,31.77,37200.0,17.3257,17.3694,17.3257,17.3585,37200.0
2009-08-12 15:20:00,31.78,31.81,31.75,31.77,33100.0,17.3639,17.3803,17.3475,17.3585,33100.0
2009-08-12 15:25:00,31.77,31.79,31.75,31.76,26400.0,17.3585,17.3694,17.3475,17.353,26400.0
2009-08-12 15:30:00,31.77,31.8,31.73,31.76,33800.0,17.3585,17.3748,17.3366,17.353,33800.0
2009-08-12 15:35:00,31.76,31.82,31.75,31.76,42600.0,17.353,17.3858,17.3475,17.353,42600.0
2009-08-12 15:40:00,31.77,31.78,31.72,31.74,59000.0,17.3585,17.3639,17.3311,17.3421,59000.0
2009-08-12 15:45:00,31.74,31.78,31.63,31.67,70700.0,17.3421,17.3639,17.282,17.3038,70700.0
2009-08-12 15:50:00,31.67,31.69,31.57,31.58,57100.0,17.3038,17.3147,17.2492,17.2546,57100.0
2009-08-12 15:55:00,31.58,31.68,31.58,31.66,86700.0,17.2546,17.3093,17.2546,17.2984,86700.0
2009-08-13 09:30:00,31.53,31.67,31.33,31.33,42600.0,17.2273,17.3038,17.118,17.118,42600.0
2009-08-13 09:35:00,31.33,31.41,31.3,31.34,22800.0,17.118,17.1618,17.1017,17.1235,22800.0
2009-08-13 09:40:00,31.33,31.43,31.32,31.35,18900.0,17.118,17.1727,17.1126,17.129,18900.0
2009-08-13 09:45:00,31.36,31.51,31.31,31.48,39300.0,17.1344,17.2164,17.1071,17.2,39300.0
2009-08-13 09:50:00,31.49,31.54,31.38,31.44,34900.0,17.2055,17.2328,17.1454,17.1782,34900.0
2009-08-13 09:55:00,31.43,31.48,31.39,31.4,18200.0,17.1727,17.2,17.1508,17.1563,18200.0
2009-08-13 10:00:00,31.4,31.43,31.36,31.43,22800.0,17.1563,17.1727,17.1344,17.1727,22800.0
2009-08-13 10:05:00,31.42,31.45,31.4,31.43,17100.0,17.1672,17.1836,17.1563,17.1727,17100.0
2009-08-13 10:10:00,31.41,31.51,31.39,31.48,51800.0,17.1618,17.2164,17.1508,17.2,51800.0
2009-08-13 10:15:00,31.48,31.54,31.48,31.52,118300.0,17.2,17.2328,17.2,17.2219,118300.0
2009-08-13 10:20:00,31.52,31.55,31.49,31.54,34300.0,17.2219,17.2383,17.2055,17.2328,34300.0
2009-08-13 10:25:00,31.54,31.57,31.52,31.55,24400.0,17.2328,17.2492,17.2219,17.2383,24400.0
2009-08-13 10:30:00,31.55,31.61,31.55,31.6,24200.0,17.2383,17.271,17.2383,17.2656,24200.0
2009-08-13 10:35:00,31.6,31.76,31.59,31.76,59700.0,17.2656,17.353,17.2601,17.353,59700.0
2009-08-13 10:40:00,31.76,31.9,31.76,31.81,49100.0,17.353,17.4295,17.353,17.3803,49100.0
2009-08-13 10:45:00,31.82,31.91,31.79,31.79,36700.0,17.3858,17.4349,17.3694,17.3694,36700.0
2009-08-13 10:50:00,31.79,31.79,31.72,31.76,16300.0,17.3694,17.3694,17.3311,17.353,16300.0
2009-08-13 10:55:00,31.76,31.78,31.74,31.75,16100.0,17.353,17.3639,17.3421,17.3475,16100.0
2009-08-13 11:00:00,31.76,31.76,31.72,31.72,21400.0,17.353,17.353,17.3311,17.3311,21400.0
2009-08-13 11:05:00,31.72,31.75,31.72,31.74,10900.0,17.3311,17.3475,17.3311,17.3421,10900.0
2009-08-13 11:10:00,31.74,31.74,31.67,31.69,32600.0,17.3421,17.3421,17.3038,17.3147,32600.0
2009-08-13 11:15:00,31.68,31.68,31.63,31.63,23200.0,17.3093,17.3093,17.282,17.282,23200.0
2009-08-13 11:20:00,31.63,31.64,31.61,31.62,9800.0,17.282,17.2874,17.271,17.2765,9800.0
2009-08-13 11:25:00,31.62,31.66,31.6,31.63,24900.0,17.2765,17.2984,17.2656,17.282,24900.0
2009-08-13 11:30:00,31.62,31.66,31.6,31.62,45600.0,17.2765,17.2984,17.2656,17.2765,45600.0
2009-08-13 11:35:00,31.63,31.72,31.62,31.71,49100.0,17.282,17.3311,17.2765,17.3257,49100.0
2009-08-13 11:40:00,31.72,31.72,31.69,31.69,7800.0,17.3311,17.3311,17.3147,17.3147,7800.0
2009-08-13 11:45:00,31.7,31.7,31.68,31.69,6300.0,17.3202,17.3202,17.3093,17.3147,6300.0
2009-08-13 11:50:00,31.68,31.7,31.65,31.66,15100.0,17.3093,17.3202,17.2929,17.2984,15100.0
2009-08-13 11:55:00,31.65,31.73,31.65,31.71,14700.0,17.2929,17.3366,17.2929,17.3257,14700.0
2009-08-13 12:00:00,31.72,31.76,31.71,31.75,19100.0,17.3311,17.353,17.3257,17.3475,19100.0
2009-08-13 12:05:00,31.76,31.79,31.75,31.77,27000.0,17.353,17.3694,17.3475,17.3585,27000.0
2009-08-13 12:10:00,31.77,31.78,31.77,31.77,13900.0,17.3585,17.3639,17.3585,17.3585,13900.0
2009-08-13 12:15:00,31.78,31.87,31.77,31.86,64100.0,17.3639,17.4131,17.3585,17.4076,64100.0
2009-08-13 12:20:00,31.86,31.87,31.8,31.85,49600.0,17.4076,17.4131,17.3748,17.4022,49600.0
2009-08-13 12:25:00,31.85,31.86,31.82,31.85,21000.0,17.4022,17.4076,17.3858,17.4022,21000.0
2009-08-13 12:30:00,31.85,31.86,31.84,31.85,8400.0,17.4022,17.4076,17.3967,17.4022,8400.0
2009-08-13 12:35:00,31.84,31.85,31.84,31.84,4700.0,17.3967,17.4022,17.3967,17.3967,4700.0
2009-08-13 12:40:00,31.84,31.85,31.8,31.81,24100.0,17.3967,17.4022,17.3748,17.3803,24100.0
2009-08-13 12:45:00,31.81,31.81,31.8,31.8,15600.0,17.3803,17.3803,17.3748,17.3748,15600.0
2009-08-13 12:50:00,31.8,31.85,31.79,31.85,27600.0,17.3748,17.4022,17.3694,17.4022,27600.0
2009-08-13 12:55:00,31.84,31.87,31.84,31.86,12700.0,17.3967,17.4131,17.3967,17.4076,12700.0
2009-08-13 13:00:00,31.87,31.96,31.86,31.95,22500.0,17.4131,17.4623,17.4076,17.4568,22500.0
2009-08-13 13:05:00,31.96,31.98,31.95,31.97,22100.0,17.4623,17.4732,17.4568,17.4677,22100.0
2009-08-13 13:10:00,31.98,31.99,31.89,31.91,25300.0,17.4732,17.4787,17.424,17.4349,25300.0
2009-08-13 13:15:00,31.91,31.91,31.86,31.87,23400.0,17.4349,17.4349,17.4076,17.4131,23400.0
2009-08-13 13:20:00,31.87,31.87,31.85,31.86,23900.0,17.4131,17.4131,17.4022,17.4076,23900.0
2009-08-13 13:25:00,31.86,31.88,31.85,31.85,26200.0,17.4076,17.4186,17.4022,17.4022,26200.0
2009-08-13 13:30:00,31.86,31.86,31.83,31.86,11500.0,17.4076,17.4076,17.3912,17.4076,11500.0
2009-08-13 13:35:00,31.85,31.86,31.85,31.86,9700.0,17.4022,17.4076,17.4022,17.4076,9700.0
2009-08-13 13:40:00,31.87,31.91,31.86,31.9,18300.0,17.4131,17.4349,17.4076,17.4295,18300.0
2009-08-13 13:45:00,31.9,31.94,31.89,31.91,24400.0,17.4295,17.4513,17.424,17.4349,24400.0
2009-08-13 13:50:00,31.9,31.91,31.86,31.87,17100.0,17.4295,17.4349,17.4076,17.4131,17100.0
2009-08-13 13:55:00,31.87,31.88,31.84,31.86,37000.0,17.4131,17.4186,17.3967,17.4076,37000.0
2009-08-13 14:00:00,31.86,31.86,31.82,31.83,35800.0,17.4076,17.4076,17.3858,17.3912,35800.0
2009-08-13 14:05:00,31.83,31.89,31.81,31.85,28800.0,17.3912,17.424,17.3803,17.4022,28800.0
2009-08-13 14:10:00,31.85,31.85,31.8,31.81,30600.0,17.4022,17.4022,17.3748,17.3803,30600.0
2009-08-13 14:15:00,31.81,31.82,31.77,31.81,35700.0,17.3803,17.3858,17.3585,17.3803,35700.0
2009-08-13 14:20:00,31.82,31.83,31.8,31.81,19000.0,17.3858,17.3912,17.3748,17.3803,19000.0
2009-08-13 14:25:00,31.81,31.84,31.77,31.79,12800.0,17.3803,17.3967,17.3585,17.3694,12800.0
2009-08-13 14:30:00,31.79,31.82,31.73,31.73,42000.0,17.3694,17.3858,17.3366,17.3366,42000.0
2009-08-13 14:35:00,31.72,31.73,31.69,31.7,34700.0,17.3311,17.3366,17.3147,17.3202,34700.0
2009-08-13 14:40:00,31.69,31.73,31.64,31.67,39600.0,17.3147,17.3366,17.2874,17.3038,39600.0
2009-08-13 14:45:00,31.67,31.67,31.64,31.65,17500.0,17.3038,17.3038,17.2874,17.2929,17500.0
2009-08-13 14:50:00,31.65,31.66,31.64,31.65,15800.0,17.2929,17.2984,17.2874,17.2929,15800.0
2009-08-13 14:55:00,31.65,31.66,31.58,31.58,41800.0,17.2929,17.2984,17.2546,17.2546,41800.0
2009-08-13 15:00:00,31.59,31.64,31.58,31.63,42600.0,17.2601,17.2874,17.2546,17.282,42600.0
2009-08-13 15:05:00,31.62,31.64,31.62,31.63,10500.0,17.2765,17.2874,17.2765,17.282,10500.0
2009-08-13 15:10:00,31.64,31.76,31.63,31.73,32600.0,17.2874,17.353,17.282,17.3366,32600.0
2009-08-13 15:15:00,31.73,31.84,31.73,31.82,37900.0,17.3366,17.3967,17.3366,17.3858,37900.0
2009-08-13 15:20:00,31.82,31.9,31.82,31.89,42200.0,17.3858,17.4295,17.3858,17.424,42200.0
2009-08-13 15:25:00,31.89,31.97,31.89,31.97,56700.0,17.424,17.4677,17.424,17.4677,56700.0
2009-08-13 15:30:00,31.97,31.98,31.89,31.89,82500.0,17.4677,17.4732,17.424,17.424,82500.0
2009-08-13 15:35:00,31.88,31.89,31.76,31.8,64800.0,17.4186,17.424,17.353,17.3748,64800.0
2009-08-13 15:40:00,31.8,31.92,31.8,31.92,62100.0,17.3748,17.4404,17.3748,17.4404,62100.0
2009-08-13 15:45:00,31.92,31.93,31.83,31.9,65400.0,17.4404,17.4459,17.3912,17.4295,65400.0
2009-08-13 15:50:00,31.9,31.92,31.88,31.91,60600.0,17.4295,17.4404,17.4186,17.4349,60600.0
2009-08-13 15:55:00,31.91,31.95,31.89,31.94,103800.0,17.4349,17.4568,17.424,17.4513,103800.0
2009-08-14 09:30:00,31.94,32.07,31.83,31.85,29500.0,17.4513,17.5224,17.3912,17.4022,29500.0
2009-08-14 09:35:00,31.85,31.91,31.85,31.86,13100.0,17.4022,17.4349,17.4022,17.4076,13100.0
2009-08-14 09:40:00,31.86,31.94,31.76,31.89,33200.0,17.4076,17.4513,17.353,17.424,33200.0
2009-08-14 09:45:00,31.92,31.98,31.91,31.98,113600.0,17.4404,17.4732,17.4349,17.4732,113600.0
2009-08-14 09:50:00,31.97,32.0,31.95,31.97,16400.0,17.4677,17.4841,17.4568,17.4677,16400.0
2009-08-14 09:55:00,31.98,32.02,31.92,31.92,114300.0,17.4732,17.4951,17.4404,17.4404,114300.0
2009-08-14 10:00:00,31.92,31.92,31.83,31.87,42800.0,17.4404,17.4404,17.3912,17.4131,42800.0
2009-08-14 10:05:00,31.88,31.89,31.77,31.77,22000.0,17.4186,17.424,17.3585,17.3585,22000.0
2009-08-14 10:10:00,31.77,31.84,31.73,31.73,24400.0,17.3585,17.3967,17.3366,17.3366,24400.0
2009-08-14 10:15:00,31.73,31.73,31.61,31.63,31200.0,17.3366,17.3366,17.271,17.282,31200.0
2009-08-14 10:20:00,31.63,31.67,31.61,31.66,20600.0,17.282,17.3038,17.271,17.2984,20600.0
2009-08-14 10:25:00,31.66,31.74,31.66,31.73,56200.0,17.2984,17.3421,17.2984,17.3366,56200.0
2009-08-14 10:30:00,31.73,31.81,31.72,31.79,66400.0,17.3366,17.3803,17.3311,17.3694,66400.0
2009-08-14 10:35:00,31.79,31.79,31.74,31.76,45100.0,17.3694,17.3694,17.3421,17.353,45100.0
2009-08-14 10:40:00,31.75,31.81,31.75,31.81,40300.0,17.3475,17.3803,17.3475,17.3803,40300.0
2009-08-14 10:45:00,31.79,31.79,31.74,31.77,77700.0,17.3694,17.3694,17.3421,17.3585,77700.0
2009-08-14 10:50:00,31.77,31.77,31.66,31.66,80300.0,17.3585,17.3585,17.2984,17.2984,80300.0
2009-08-14 10:55:00,31.66,31.67,31.63,31.67,30500.0,17.2984,17.3038,17.282,17.3038,30500.0
2009-08-14 11:00:00,31.67,31.76,31.67,31.76,19200.0,17.3038,17.353,17.3038,17.353,19200.0
2009-08-14 11:05:00,31.75,31.75,31.7,31.75,29200.0,17.3475,17.3475,17.3202,17.3475,29200.0
2009-08-14 11:10:00,31.75,31.77,31.72,31.74,21500.0,17.3475,17.3585,17.3311,17.3421,21500.0
2009-08-14 11:15:00,31.74,31.75,31.7,31.72,25800.0,17.3421,17.3475,17.3202,17.3311,25800.0
2009-08-14 11:20:00,31.72,31.73,31.68,31.71,28800.0,17.3311,17.3366,17.3093,17.3257,28800.0
2009-08-14 11:25:00,31.7,31.74,31.69,31.73,34300.0,17.3202,17.3421,17.3147,17.3366,34300.0
2009-08-14 11:30:00,31.73,31.75,31.68,31.74,45000.0,17.3366,17.3475,17.3093,17.3421,45000.0
2009-08-14 11:35:00,31.75,31.84,31.74,31.84,18300.0,17.3475,17.3967,17.3421,17.3967,18300.0
2009-08-14 11:40:00,31.84,31.91,31.83,31.9,19400.0,17.3967,17.4349,17.3912,17.4295,19400.0
2009-08-14 11:45:00,31.91,31.92,31.89,31.9,24800.0,17.4349,17.4404,17.424,17.4295,24800.0
2009-08-14 11:50:00,31.9,31.9,31.85,31.86,21400.0,17.4295,17.4295,17.4022,17.4076,21400.0
2009-08-14 11:55:00,31.85,31.9,31.84,31.88,20400.0,17.4022,17.4295,17.3967,17.4186,20400.0
2009-08-14 12:00:00,31.88,31.88,31.85,31.86,16300.0,17.4186,17.4186,17.4022,17.4076,16300.0
2009-08-14 12:05:00,31.86,31.89,31.83,31.89,29500.0,17.4076,17.424,17.3912,17.424,29500.0
2009-08-14 12:10:00,31.88,31.89,31.83,31.85,21400.0,17.4186,17.424,17.3912,17.4022,21400.0
2009-08-14 12:15:00,31.85,31.9,31.83,31.9,15200.0,17.4022,17.4295,17.3912,17.4295,15200.0
2009-08-14 12:20:00,31.9,31.9,31.87,31.89,21400.0,17.4295,17.4295,17.4131,17.424,21400.0
2009-08-14 12:25:00,31.9,31.94,31.89,31.93,29100.0,17.4295,17.4513,17.424,17.4459,29100.0
2009-08-14 12:30:00,31.93,31.93,31.85,31.87,23200.0,17.4459,17.4459,17.4022,17.4131,23200.0
2009-08-14 12:35:00,31.87,31.94,31.87,31.94,24700.0,17.4131,17.4513,17.4131,17.4513,24700.0
2009-08-14 12:40:00,31.93,31.94,31.89,31.91,24800.0,17.4459,17.4513,17.424,17.4349,24800.0
2009-08-14 12:45:00,31.91,31.95,31.91,31.94,26500.0,17.4349,17.4568,17.4349,17.4513,26500.0
2009-08-14 12:50:00,31.95,31.97,31.93,31.94,68800.0,17.4568,17.4677,17.4459,17.4513,68800.0
2009-08-14 12:55:00,31.95,32.0,31.94,31.99,23900.0,17.4568,17.4841,17.4513,17.4787,23900.0
2009-08-14 13:00:00,32.0,32.0,31.94,31.95,23700.0,17.4841,17.4841,17.4513,17.4568,23700.0
2009-08-14 13:05:00,31.94,31.95,31.9,31.93,25600.0,17.4513,17.4568,17.4295,17.4459,25600.0
2009-08-14 13:10:00,31.93,31.93,31.91,31.92,13800.0,17.4459,17.4459,17.4349,17.4404,13800.0
2009-08-14 13:15:00,31.92,31.93,31.89,31.9,25900.0,17.4404,17.4459,17.424,17.4295,25900.0
2009-08-14 13:20:00,31.9,31.92,31.89,31.91,23200.0,17.4295,17.4404,17.424,17.4349,23200.0
2009-08-14 13:25:00,31.91,31.91,31.88,31.89,19800.0,17.4349,17.4349,17.4186,17.424,19800.0
2009-08-14 13:30:00,31.91,31.91,31.84,31.86,25700.0,17.4349,17.4349,17.3967,17.4076,25700.0
2009-08-14 13:35:00,31.85,31.88,31.85,31.87,29600.0,17.4022,17.4186,17.4022,17.4131,29600.0
2009-08-14 13:40:00,31.87,31.89,31.86,31.88,21900.0,17.4131,17.424,17.4076,17.4186,21900.0
2009-08-14 13:45:00,31.88,31.91,31.87,31.89,17300.0,17.4186,17.4349,17.4131,17.424,17300.0
2009-08-14 13:50:00,31.89,31.9,31.87,31.9,19700.0,17.424,17.4295,17.4131,17.4295,19700.0
2009-08-14 13:55:00,31.89,31.89,31.88,31.89,14300.0,17.424,17.424,17.4186,17.424,14300.0
2009-08-14 14:00:00,31.89,31.93,31.88,31.92,28200.0,17.424,17.4459,17.4186,17.4404,28200.0
2009-08-14 14:05:00,31.91,31.93,31.9,31.91,30000.0,17.4349,17.4459,17.4295,17.4349,30000.0
2009-08-14 14:10:00,31.91,31.92,31.89,31.91,22400.0,17.4349,17.4404,17.424,17.4349,22400.0
2009-08-14 14:15:00,31.9,31.92,31.89,31.91,22700.0,17.4295,17.4404,17.424,17.4349,22700.0
2009-08-14 14:20:00,31.9,31.91,31.89,31.9,37600.0,17.4295,17.4349,17.424,17.4295,37600.0
2009-08-14 14:25:00,31.9,31.92,31.89,31.89,59000.0,17.4295,17.4404,17.424,17.424,59000.0
2009-08-14 14:30:00,31.89,31.9,31.85,31.85,36000.0,17.424,17.4295,17.4022,17.4022,36000.0
2009-08-14 14:35:00,31.85,31.86,31.82,31.86,63300.0,17.4022,17.4076,17.3858,17.4076,63300.0
2009-08-14 14:40:00,31.85,31.87,31.84,31.86,25800.0,17.4022,17.4131,17.3967,17.4076,25800.0
2009-08-14 14:45:00,31.86,31.87,31.8,31.8,39900.0,17.4076,17.4131,17.3748,17.3748,39900.0
2009-08-14 14:50:00,31.8,31.82,31.79,31.8,17500.0,17.3748,17.3858,17.3694,17.3748,17500.0
2009-08-14 14:55:00,31.79,31.84,31.76,31.83,41300.0,17.3694,17.3967,17.353,17.3912,41300.0
2009-08-14 15:00:00,31.83,31.85,31.82,31.82,25600.0,17.3912,17.4022,17.3858,17.3858,25600.0
2009-08-14 15:05:00,31.83,31.86,31.82,31.84,39300.0,17.3912,17.4076,17.3858,17.3967,39300.0
2009-08-14 15:10:00,31.84,31.87,31.83,31.83,36900.0,17.3967,17.4131,17.3912,17.3912,36900.0
2009-08-14 15:15:00,31.84,31.87,31.83,31.87,30200.0,17.3967,17.4131,17.3912,17.4131,30200.0
2009-08-14 15:20:00,31.86,31.9,31.86,31.87,31400.0,17.4076,17.4295,17.4076,17.4131,31400.0
2009-08-14 15:25:00,31.86,31.86,31.84,31.85,35700.0,17.4076,17.4076,17.3967,17.4022,35700.0
2009-08-14 15:30:00,31.85,31.9,31.84,31.9,61200.0,17.4022,17.4295,17.3967,17.4295,61200.0
2009-08-14 15:35:00,31.9,31.91,31.89,31.9,58500.0,17.4295,17.4349,17.424,17.4295,58500.0
2009-08-14 15:40:00,31.89,31.91,31.85,31.9,140200.0,17.424,17.4349,17.4022,17.4295,140200.0
2009-08-14 15:45:00,31.9,32.02,31.89,31.95,164100.0,17.4295,17.4951,17.424,17.4568,164100.0
2009-08-14 15:50:00,31.95,31.96,31.89,31.92,97400.0,17.4568,17.4623,17.424,17.4404,97400.0
2009-08-14 15:55:00,31.92,32.14,31.92,32.11,236600.0,17.4404,17.5606,17.4404,17.5442,236600.0
2009-08-17 09:30:00,31.85,31.93,31.56,31.82,7900.0,17.4022,17.4459,17.2437,17.3858,7900.0
2009-08-17 09:35:00,31.92,32.06,31.62,31.65,71800.0,17.4404,17.5169,17.2765,17.2929,71800.0
2009-08-17 09:40:00,31.65,31.88,31.63,31.68,51800.0,17.2929,17.4186,17.282,17.3093,51800.0
2009-08-17 09:45:00,31.68,31.68,31.54,31.61,28000.0,17.3093,17.3093,17.2328,17.271,28000.0
2009-08-17 09:50:00,31.61,31.67,31.61,31.63,26200.0,17.271,17.3038,17.271,17.282,26200.0
2009-08-17 09:55:00,31.64,31.72,31.57,31.59,38800.0,17.2874,17.3311,17.2492,17.2601,38800.0
2009-08-17 10:00:00,31.59,31.73,31.56,31.7,25300.0,17.2601,17.3366,17.2437,17.3202,25300.0
2009-08-17 10:05:00,31.71,31.71,31.61,31.62,26800.0,17.3257,17.3257,17.271,17.2765,26800.0
2009-08-17 10:10:00,31.63,31.66,31.59,31.66,51400.0,17.282,17.2984,17.2601,17.2984,51400.0
2009-08-17 10:15:00,31.66,31.72,31.64,31.68,36600.0,17.2984,17.3311,17.2874,17.3093,36600.0
2009-08-17 10:20:00,31.66,31.67,31.57,31.58,27300.0,17.2984,17.3038,17.2492,17.2546,27300.0
2009-08-17 10:25:00,31.6,31.61,31.56,31.61,21400.0,17.2656,17.271,17.2437,17.271,21400.0
2009-08-17 10:30:00,31.61,31.62,31.58,31.6,13500.0,17.271,17.2765,17.2546,17.2656,13500.0
2009-08-17 10:35:00,31.62,31.62,31.54,31.57,41700.0,17.2765,17.2765,17.2328,17.2492,41700.0
2009-08-17 10:40:00,31.58,31.59,31.52,31.53,16800.0,17.2546,17.2601,17.2219,17.2273,16800.0
2009-08-17 10:45:00,31.53,31.55,31.52,31.53,15100.0,17.2273,17.2383,17.2219,17.2273,15100.0
2009-08-17 10:50:00,31.53,31.56,31.52,31.52,14200.0,17.2273,17.2437,17.2219,17.2219,14200.0
2009-08-17 10:55:00,31.53,31.55,31.51,31.54,16800.0,17.2273,17.2383,17.2164,17.2328,16800.0
2009-08-17 11:00:00,31.55,31.55,31.51,31.52,13900.0,17.2383,17.2383,17.2164,17.2219,13900.0
2009-08-17 11:05:00,31.53,31.54,31.5,31.5,23500.0,17.2273,17.2328,17.2109,17.2109,23500.0
2009-08-17 11:10:00,31.51,31.52,31.49,31.52,7800.0,17.2164,17.2219,17.2055,17.2219,7800.0
2009-08-17 11:15:00,31.51,31.52,31.41,31.43,20000.0,17.2164,17.2219,17.1618,17.1727,20000.0
2009-08-17 11:20:00,31.43,31.5,31.43,31.49,11700.0,17.1727,17.2109,17.1727,17.2055,11700.0
2009-08-17 11:25:00,31.51,31.57,31.51,31.55,12300.0,17.2164,17.2492,17.2164,17.2383,12300.0
2009-08-17 11:30:00,31.56,31.56,31.53,31.55,11600.0,17.2437,17.2437,17.2273,17.2383,11600.0
2009-08-17 11:35:00,31.56,31.56,31.53,31.54,8200.0,17.2437,17.2437,17.2273,17.2328,8200.0
2009-08-17 11:40:00,31.54,31.57,31.53,31.57,12100.0,17.2328,17.2492,17.2273,17.2492,12100.0
2009-08-17 11:45:00,31.57,31.57,31.53,31.53,10700.0,17.2492,17.2492,17.2273,17.2273,10700.0
2009-08-17 11:50:00,31.54,31.55,31.54,31.54,7500.0,17.2328,17.2383,17.2328,17.2328,7500.0
2009-08-17 11:55:00,31.55,31.59,31.54,31.54,15100.0,17.2383,17.2601,17.2328,17.2328,15100.0
2009-08-17 12:00:00,31.55,31.57,31.54,31.55,13500.0,17.2383,17.2492,17.2328,17.2383,13500.0
2009-08-17 12:05:00,31.55,31.55,31.5,31.54,11900.0,17.2383,17.2383,17.2109,17.2328,11900.0
2009-08-17 12:10:00,31.53,31.54,31.5,31.54,9000.0,17.2273,17.2328,17.2109,17.2328,9000.0
2009-08-17 12:15:00,31.53,31.54,31.5,31.5,10600.0,17.2273,17.2328,17.2109,17.2109,10600.0
2009-08-17 12:20:00,31.52,31.53,31.5,31.53,9700.0,17.2219,17.2273,17.2109,17.2273,9700.0
2009-08-17 12:25:00,31.54,31.54,31.48,31.49,14200.0,17.2328,17.2328,17.2,17.2055,14200.0
2009-08-17 12:30:00,31.5,31.52,31.49,31.5,11300.0,17.2109,17.2219,17.2055,17.2109,11300.0
2009-08-17 12:35:00,31.52,31.52,31.46,31.47,18500.0,17.2219,17.2219,17.1891,17.1945,18500.0
2009-08-17 12:40:00,31.48,31.5,31.44,31.45,11400.0,17.2,17.2109,17.1782,17.1836,11400.0
2009-08-17 12:45:00,31.46,31.46,31.43,31.44,12500.0,17.1891,17.1891,17.1727,17.1782,12500.0
2009-08-17 12:50:00,31.44,31.45,31.43,31.43,10800.0,17.1782,17.1836,17.1727,17.1727,10800.0
2009-08-17 12:55:00,31.43,31.43,31.4,31.42,12800.0,17.1727,17.1727,17.1563,17.1672,12800.0
2009-08-17 13:00:00,31.41,31.42,31.36,31.39,20900.0,17.1618,17.1672,17.1344,17.1508,20900.0
2009-08-17 13:05:00,31.39,31.4,31.38,31.39,10500.0,17.1508,17.1563,17.1454,17.1508,10500.0
2009-08-17 13:10:00,31.39,31.41,31.37,31.4,14800.0,17.1508,17.1618,17.1399,17.1563,14800.0
2009-08-17 13:15:00,31.41,31.43,31.36,31.43,16900.0,17.1618,17.1727,17.1344,17.1727,16900.0
2009-08-17 13:20:00,31.43,31.44,31.4,31.41,12900.0,17.1727,17.1782,17.1563,17.1618,12900.0
2009-08-17 13:25:00,31.41,31.41,31.4,31.41,9800.0,17.1618,17.1618,17.1563,17.1618,9800.0
2009-08-17 13:30:00,31.41,31.41,31.36,31.4,23800.0,17.1618,17.1618,17.1344,17.1563,23800.0
2009-08-17 13:35:00,31.41,31.41,31.38,31.38,15600.0,17.1618,17.1618,17.1454,17.1454,15600.0
2009-08-17 13:40:00,31.4,31.42,31.35,31.42,18900.0,17.1563,17.1672,17.129,17.1672,18900.0
2009-08-17 13:45:00,31.43,31.44,31.4,31.42,27900.0,17.1727,17.1782,17.1563,17.1672,27900.0
2009-08-17 13:50:00,31.43,31.45,31.39,31.45,17800.0,17.1727,17.1836,17.1508,17.1836,17800.0
2009-08-17 13:55:00,31.45,31.5,31.44,31.5,16600.0,17.1836,17.2109,17.1782,17.2109,16600.0
2009-08-17 14:00:00,31.5,31.51,31.47,31.49,17700.0,17.2109,17.2164,17.1945,17.2055,17700.0
2009-08-17 14:05:00,31.49,31.51,31.47,31.5,14400.0,17.2055,17.2164,17.1945,17.2109,14400.0
2009-08-17 14:10:00,31.51,31.53,31.5,31.53,21800.0,17.2164,17.2273,17.2109,17.2273,21800.0
2009-08-17 14:15:00,31.53,31.53,31.5,31.51,14700.0,17.2273,17.2273,17.2109,17.2164,14700.0
2009-08-17 14:20:00,31.51,31.51,31.46,31.47,27500.0,17.2164,17.2164,17.1891,17.1945,27500.0
2009-08-17 14:25:00,31.46,31.5,31.44,31.49,23700.0,17.1891,17.2109,17.1782,17.2055,23700.0
2009-08-17 14:30:00,31.5,31.5,31.46,31.48,16800.0,17.2109,17.2109,17.1891,17.2,16800.0
2009-08-17 14:35:00,31.48,31.5,31.46,31.46,24600.0,17.2,17.2109,17.1891,17.1891,24600.0
2009-08-17 14:40:00,31.46,31.48,31.44,31.44,32600.0,17.1891,17.2,17.1782,17.1782,32600.0
2009-08-17 14:45:00,31.44,31.45,31.38,31.39,46200.0,17.1782,17.1836,17.1454,17.1508,46200.0
2009-08-17 14:50:00,31.4,31.42,31.37,31.42,27600.0,17.1563,17.1672,17.1399,17.1672,27600.0
2009-08-17 14:55:00,31.41,31.42,31.38,31.39,21500.0,17.1618,17.1672,17.1454,17.1508,21500.0
2009-08-17 15:00:00,31.4,31.45,31.39,31.44,28100.0,17.1563,17.1836,17.1508,17.1782,28100.0
2009-08-17 15:05:00,31.44,31.47,31.43,31.44,122400.0,17.1782,17.1945,17.1727,17.1782,122400.0
2009-08-17 15:10:00,31.44,31.44,31.34,31.34,50000.0,17.1782,17.1782,17.1235,17.1235,50000.0
2009-08-17 15:15:00,31.35,31.44,31.34,31.4,74500.0,17.129,17.1782,17.1235,17.1563,74500.0
2009-08-17 15:20:00,31.39,31.39,31.34,31.35,40100.0,17.1508,17.1508,17.1235,17.129,40100.0
2009-08-17 15:25:00,31.35,31.35,31.31,31.35,52700.0,17.129,17.129,17.1071,17.129,52700.0
2009-08-17 15:30:00,31.35,31.38,31.32,31.37,47200.0,17.129,17.1454,17.1126,17.1399,47200.0
2009-08-17 15:35:00,31.37,31.45,31.37,31.39,117400.0,17.1399,17.1836,17.1399,17.1508,117400.0
2009-08-17 15:40:00,31.39,31.41,31.28,31.33,122400.0,17.1508,17.1618,17.0907,17.118,122400.0
2009-08-17 15:45:00,31.33,31.34,31.27,31.3,121600.0,17.118,17.1235,17.0853,17.1017,121600.0
2009-08-17 15:50:00,31.31,31.34,31.28,31.29,95000.0,17.1071,17.1235,17.0907,17.0962,95000.0
2009-08-17 15:55:00,31.28,31.33,31.26,31.31,189500.0,17.0907,17.118,17.0798,17.1071,189500.0
2009-08-18 09:30:00,31.36,31.55,31.16,31.16,29500.0,17.1344,17.2383,17.0252,17.0252,29500.0
2009-08-18 09:35:00,31.16,31.2,31.1,31.1,27100.0,17.0252,17.047,16.9924,16.9924,27100.0
2009-08-18 09:40:00,31.12,31.15,31.05,31.14,28000.0,17.0033,17.0197,16.9651,17.0142,28000.0
2009-08-18 09:45:00,31.13,31.14,31.06,31.07,17300.0,17.0088,17.0142,16.9705,16.976,17300.0
2009-08-18 09:50:00,31.07,31.11,31.07,31.1,25500.0,16.976,16.9978,16.976,16.9924,25500.0
2009-08-18 09:55:00,31.12,31.15,31.11,31.15,12500.0,17.0033,17.0197,16.9978,17.0197,12500.0
2009-08-18 10:00:00,31.15,31.17,31.14,31.16,40700.0,17.0197,17.0306,17.0142,17.0252,40700.0
2009-08-18 10:05:00,31.16,31.2,31.08,31.11,46900.0,17.0252,17.047,16.9815,16.9978,46900.0
2009-08-18 10:10:00,31.11,31.15,31.1,31.11,46400.0,16.9978,17.0197,16.9924,16.9978,46400.0
2009-08-18 10:15:00,31.11,31.15,31.1,31.12,41800.0,16.9978,17.0197,16.9924,17.0033,41800.0
2009-08-18 10:20:00,31.11,31.16,31.11,31.14,31400.0,16.9978,17.0252,16.9978,17.0142,31400.0
2009-08-18 10:25:00,31.15,31.16,31.12,31.12,23200.0,17.0197,17.0252,17.0033,17.0033,23200.0
2009-08-18 10:30:00,31.13,31.2,31.12,31.19,23900.0,17.0088,17.047,17.0033,17.0416,23900.0
2009-08-18 10:35:00,31.19,31.23,31.15,31.17,38900.0,17.0416,17.0634,17.0197,17.0306,38900.0
2009-08-18 10:40:00,31.17,31.2,31.17,31.2,17900.0,17.0306,17.047,17.0306,17.047,17900.0
2009-08-18 10:45:00,31.21,31.24,31.19,31.24,22400.0,17.0525,17.0689,17.0416,17.0689,22400.0
2009-08-18 10:50:00,31.24,31.27,31.24,31.26,15100.0,17.0689,17.0853,17.0689,17.0798,15100.0
2009-08-18 10:55:00,31.26,31.28,31.23,31.25,20900.0,17.0798,17.0907,17.0634,17.0743,20900.0
2009-08-18 11:00:00,31.25,31.29,31.25,31.29,12200.0,17.0743,17.0962,17.0743,17.0962,12200.0
2009-08-18 11:05:00,31.29,31.3,31.26,31.3,25600.0,17.0962,17.1017,17.0798,17.1017,25600.0
2009-08-18 11:10:00,31.3,31.3,31.25,31.29,21400.0,17.1017,17.1017,17.0743,17.0962,21400.0
2009-08-18 11:15:00,31.3,31.3,31.25,31.29,25500.0,17.1017,17.1017,17.0743,17.0962,25500.0
2009-08-18 11:20:00,31.29,31.3,31.27,31.3,26500.0,17.0962,17.1017,17.0853,17.1017,26500.0
2009-08-18 11:25:00,31.29,31.3,31.29,31.3,19500.0,17.0962,17.1017,17.0962,17.1017,19500.0
2009-08-18 11:30:00,31.31,31.41,31.3,31.41,23200.0,17.1071,17.1618,17.1017,17.1618,23200.0
2009-08-18 11:35:00,31.4,31.42,31.38,31.41,32800.0,17.1563,17.1672,17.1454,17.1618,32800.0
2009-08-18 11:40:00,31.42,31.43,31.41,31.42,20600.0,17.1672,17.1727,17.1618,17.1672,20600.0
2009-08-18 11:45:00,31.43,31.44,31.38,31.38,39300.0,17.1727,17.1782,17.1454,17.1454,39300.0
2009-08-18 11:50:00,31.37,31.41,31.36,31.36,24800.0,17.1399,17.1618,17.1344,17.1344,24800.0
2009-08-18 11:55:00,31.36,31.37,31.32,31.32,12900.0,17.1344,17.1399,17.1126,17.1126,12900.0
2009-08-18 12:00:00,31.32,31.34,31.28,31.31,32600.0,17.1126,17.1235,17.0907,17.1071,32600.0
2009-08-18 12:05:00,31.3,31.32,31.27,31.3,17800.0,17.1017,17.1126,17.0853,17.1017,17800.0
2009-08-18 12:10:00,31.3,31.33,31.26,31.27,16700.0,17.1017,17.118,17.0798,17.0853,16700.0
2009-08-18 12:15:00,31.26,31.26,31.23,31.24,17100.0,17.0798,17.0798,17.0634,17.0689,17100.0
2009-08-18 12:20:00,31.25,31.25,31.22,31.22,9900.0,17.0743,17.0743,17.0579,17.0579,9900.0
2009-08-18 12:25:00,31.22,31.24,31.2,31.23,18400.0,17.0579,17.0689,17.047,17.0634,18400.0
2009-08-18 12:30:00,31.23,31.26,31.22,31.25,17500.0,17.0634,17.0798,17.0579,17.0743,17500.0
2009-08-18 12:35:00,31.25,31.26,31.24,31.24,14700.0,17.0743,17.0798,17.0689,17.0689,14700.0
2009-08-18 12:40:00,31.24,31.33,31.24,31.33,21000.0,17.0689,17.118,17.0689,17.118,21000.0
2009-08-18 12:45:00,31.32,31.33,31.29,31.3,21100.0,17.1126,17.118,17.0962,17.1017,21100.0
2009-08-18 12:50:00,31.29,31.3,31.29,31.29,14600.0,17.0962,17.1017,17.0962,17.0962,14600.0
2009-08-18 12:55:00,31.29,31.31,31.29,31.3,17300.0,17.0962,17.1071,17.0962,17.1017,17300.0
2009-08-18 13:00:00,31.3,31.32,31.28,31.3,35400.0,17.1017,17.1126,17.0907,17.1017,35400.0
2009-08-18 13:05:00,31.3,31.3,31.27,31.28,26800.0,17.1017,17.1017,17.0853,17.0907,26800.0
2009-08-18 13:10:00,31.27,31.28,31.26,31.26,14000.0,17.0853,17.0907,17.0798,17.0798,14000.0
2009-08-18 13:15:00,31.26,31.27,31.22,31.23,27200.0,17.0798,17.0853,17.0579,17.0634,27200.0
2009-08-18 13:20:00,31.23,31.3,31.23,31.3,22600.0,17.0634,17.1017,17.0634,17.1017,22600.0
2009-08-18 13:25:00,31.29,31.31,31.28,31.31,15400.0,17.0962,17.1071,17.0907,17.1071,15400.0
2009-08-18 13:30:00,31.3,31.31,31.27,31.29,24900.0,17.1017,17.1071,17.0853,17.0962,24900.0
2009-08-18 13:35:00,31.29,31.32,31.26,31.27,37800.0,17.0962,17.1126,17.0798,17.0853,37800.0
2009-08-18 13:40:00,31.28,31.31,31.27,31.29,19200.0,17.0907,17.1071,17.0853,17.0962,19200.0
2009-08-18 13:45:00,31.29,31.3,31.28,31.28,13900.0,17.0962,17.1017,17.0907,17.0907,13900.0
2009-08-18 13:50:00,31.29,31.3,31.28,31.28,16500.0,17.0962,17.1017,17.0907,17.0907,16500.0
2009-08-18 13:55:00,31.28,31.3,31.28,31.3,11500.0,17.0907,17.1017,17.0907,17.1017,11500.0
2009-08-18 14:00:00,31.29,31.33,31.29,31.3,32700.0,17.0962,17.118,17.0962,17.1017,32700.0
2009-08-18 14:05:00,31.3,31.33,31.29,31.3,31200.0,17.1017,17.118,17.0962,17.1017,31200.0
2009-08-18 14:10:00,31.3,31.31,31.25,31.26,22300.0,17.1017,17.1071,17.0743,17.0798,22300.0
2009-08-18 14:15:00,31.25,31.25,31.22,31.23,21000.0,17.0743,17.0743,17.0579,17.0634,21000.0
2009-08-18 14:20:00,31.22,31.24,31.22,31.23,16400.0,17.0579,17.0689,17.0579,17.0634,16400.0
2009-08-18 14:25:00,31.23,31.28,31.23,31.28,21400.0,17.0634,17.0907,17.0634,17.0907,21400.0
2009-08-18 14:30:00,31.28,31.29,31.19,31.2,40300.0,17.0907,17.0962,17.0416,17.047,40300.0
2009-08-18 14:35:00,31.19,31.2,31.18,31.18,18100.0,17.0416,17.047,17.0361,17.0361,18100.0
2009-08-18 14:40:00,31.19,31.2,31.17,31.18,29500.0,17.0416,17.047,17.0306,17.0361,29500.0
2009-08-18 14:45:00,31.17,31.18,31.17,31.18,20600.0,17.0306,17.0361,17.0306,17.0361,20600.0
2009-08-18 14:50:00,31.17,31.18,31.16,31.17,28600.0,17.0306,17.0361,17.0252,17.0306,28600.0
2009-08-18 14:55:00,31.16,31.17,31.12,31.12,58200.0,17.0252,17.0306,17.0033,17.0033,58200.0
2009-08-18 15:00:00,31.12,31.15,31.12,31.13,53000.0,17.0033,17.0197,17.0033,17.0088,53000.0
2009-08-18 15:05:00,31.13,31.16,31.12,31.14,34500.0,17.0088,17.0252,17.0033,17.0142,34500.0
2009-08-18 15:10:00,31.13,31.14,31.1,31.11,39000.0,17.0088,17.0142,16.9924,16.9978,39000.0
2009-08-18 15:15:00,31.1,31.17,31.1,31.15,37700.0,16.9924,17.0306,16.9924,17.0197,37700.0
2009-08-18 15:20:00,31.15,31.17,31.13,31.14,35200.0,17.0197,17.0306,17.0088,17.0142,35200.0
2009-08-18 15:25:00,31.13,31.15,31.1,31.14,64400.0,17.0088,17.0197,16.9924,17.0142,64400.0
2009-08-18 15:30:00,31.14,31.21,31.14,31.21,56700.0,17.0142,17.0525,17.0142,17.0525,56700.0
2009-08-18 15:35:00,31.2,31.23,31.18,31.23,52400.0,17.047,17.0634,17.0361,17.0634,52400.0
2009-08-18 15:40:00,31.22,31.25,31.22,31.22,149800.0,17.0579,17.0743,17.0579,17.0579,149800.0
2009-08-18 15:45:00,31.22,31.28,31.22,31.26,60600.0,17.0579,17.0907,17.0579,17.0798,60600.0
2009-08-18 15:50:00,31.26,31.3,31.25,31.26,67400.0,17.0798,17.1017,17.0743,17.0798,67400.0
2009-08-18 15:55:00,31.26,31.27,31.22,31.24,118300.0,17.0798,17.0853,17.0579,17.0689,118300.0
2009-08-19 09:30:00,31.14,31.31,31.03,31.31,42900.0,17.0142,17.1071,16.9541,17.1071,42900.0
2009-08-19 09:35:00,31.29,31.31,31.09,31.19,42700.0,17.0962,17.1071,16.9869,17.0416,42700.0
2009-08-19 09:40:00,31.19,31.2,31.08,31.12,16000.0,17.0416,17.047,16.9815,17.0033,16000.0
2009-08-19 09:45:00,31.13,31.18,31.03,31.1,49400.0,17.0088,17.0361,16.9541,16.9924,49400.0
2009-08-19 09:50:00,31.1,31.24,31.1,31.18,33700.0,16.9924,17.0689,16.9924,17.0361,33700.0
2009-08-19 09:55:00,31.18,31.21,31.15,31.19,22500.0,17.0361,17.0525,17.0197,17.0416,22500.0
2009-08-19 10:00:00,31.2,31.29,31.2,31.28,31500.0,17.047,17.0962,17.047,17.0907,31500.0
2009-08-19 10:05:00,31.29,31.34,31.28,31.33,26500.0,17.0962,17.1235,17.0907,17.118,26500.0
2009-08-19 10:10:00,31.33,31.34,31.29,31.32,23600.0,17.118,17.1235,17.0962,17.1126,23600.0
2009-08-19 10:15:00,31.31,31.32,31.29,31.29,13400.0,17.1071,17.1126,17.0962,17.0962,13400.0
2009-08-19 10:20:00,31.3,31.35,31.29,31.33,36800.0,17.1017,17.129,17.0962,17.118,36800.0
2009-08-19 10:25:00,31.32,31.33,31.3,31.3,19000.0,17.1126,17.118,17.1017,17.1017,19000.0
2009-08-19 10:30:00,31.31,31.43,31.29,31.38,57300.0,17.1071,17.1727,17.0962,17.1454,57300.0
2009-08-19 10:35:00,31.37,31.51,31.37,31.46,43200.0,17.1399,17.2164,17.1399,17.1891,43200.0
2009-08-19 10:40:00,31.45,31.49,31.44,31.48,31500.0,17.1836,17.2055,17.1782,17.2,31500.0
2009-08-19 10:45:00,31.49,31.51,31.42,31.42,30600.0,17.2055,17.2164,17.1672,17.1672,30600.0
2009-08-19 10:50:00,31.42,31.43,31.37,31.38,13800.0,17.1672,17.1727,17.1399,17.1454,13800.0
2009-08-19 10:55:00,31.37,31.38,31.31,31.34,32300.0,17.1399,17.1454,17.1071,17.1235,32300.0
2009-08-19 11:00:00,31.34,31.37,31.32,31.37,24000.0,17.1235,17.1399,17.1126,17.1399,24000.0
2009-08-19 11:05:00,31.37,31.4,31.33,31.33,19400.0,17.1399,17.1563,17.118,17.118,19400.0
2009-08-19 11:10:00,31.33,31.34,31.31,31.31,11700.0,17.118,17.1235,17.1071,17.1071,11700.0
2009-08-19 11:15:00,31.31,31.33,31.3,31.33,15100.0,17.1071,17.118,17.1017,17.118,15100.0
2009-08-19 11:20:00,31.32,31.33,31.26,31.3,129000.0,17.1126,17.118,17.0798,17.1017,129000.0
2009-08-19 11:25:00,31.3,31.31,31.28,31.31,18300.0,17.1017,17.1071,17.0907,17.1071,18300.0
2009-08-19 11:30:00,31.31,31.33,31.27,31.28,15800.0,17.1071,17.118,17.0853,17.0907,15800.0
2009-08-19 11:35:00,31.27,31.27,31.25,31.26,27500.0,17.0853,17.0853,17.0743,17.0798,27500.0
2009-08-19 11:40:00,31.26,31.29,31.24,31.25,17900.0,17.0798,17.0962,17.0689,17.0743,17900.0
2009-08-19 11:45:00,31.25,31.28,31.24,31.28,17400.0,17.0743,17.0907,17.0689,17.0907,17400.0
2009-08-19 11:50:00,31.27,31.36,31.26,31.36,13800.0,17.0853,17.1344,17.0798,17.1344,13800.0
2009-08-19 11:55:00,31.36,31.39,31.36,31.39,11500.0,17.1344,17.1508,17.1344,17.1508,11500.0
2009-08-19 12:00:00,31.39,31.47,31.39,31.44,21600.0,17.1508,17.1945,17.1508,17.1782,21600.0
2009-08-19 12:05:00,31.45,31.57,31.44,31.57,58200.0,17.1836,17.2492,17.1782,17.2492,58200.0
2009-08-19 12:10:00,31.57,31.64,31.56,31.61,43900.0,17.2492,17.2874,17.2437,17.271,43900.0
2009-08-19 12:15:00,31.62,31.63,31.59,31.63,20100.0,17.2765,17.282,17.2601,17.282,20100.0
2009-08-19 12:20:00,31.63,31.63,31.57,31.63,46900.0,17.282,17.282,17.2492,17.282,46900.0
2009-08-19 12:25:00,31.63,31.63,31.59,31.63,29700.0,17.282,17.282,17.2601,17.282,29700.0
2009-08-19 12:30:00,31.63,31.67,31.63,31.67,32100.0,17.282,17.3038,17.282,17.3038,32100.0
2009-08-19 12:35:00,31.67,31.71,31.66,31.71,20100.0,17.3038,17.3257,17.2984,17.3257,20100.0
2009-08-19 12:40:00,31.72,31.72,31.71,31.72,11600.0,17.3311,17.3311,17.3257,17.3311,11600.0
2009-08-19 12:45:00,31.72,31.73,31.71,31.73,28100.0,17.3311,17.3366,17.3257,17.3366,28100.0
2009-08-19 12:50:00,31.73,31.79,31.72,31.79,22200.0,17.3366,17.3694,17.3311,17.3694,22200.0
2009-08-19 12:55:00,31.79,31.8,31.77,31.77,22300.0,17.3694,17.3748,17.3585,17.3585,22300.0
2009-08-19 13:00:00,31.77,31.8,31.75,31.76,24900.0,17.3585,17.3748,17.3475,17.353,24900.0
2009-08-19 13:05:00,31.76,31.84,31.75,31.84,22700.0,17.353,17.3967,17.3475,17.3967,22700.0
2009-08-19 13:10:00,31.84,31.87,31.82,31.83,20900.0,17.3967,17.4131,17.3858,17.3912,20900.0
2009-08-19 13:15:00,31.83,31.84,31.81,31.82,24900.0,17.3912,17.3967,17.3803,17.3858,24900.0
2009-08-19 13:20:00,31.82,31.85,31.82,31.83,16200.0,17.3858,17.4022,17.3858,17.3912,16200.0
2009-08-19 13:25:00,31.83,31.85,31.79,31.8,22000.0,17.3912,17.4022,17.3694,17.3748,22000.0
2009-08-19 13:30:00,31.8,31.82,31.79,31.81,10200.0,17.3748,17.3858,17.3694,17.3803,10200.0
2009-08-19 13:35:00,31.82,31.88,31.81,31.86,27700.0,17.3858,17.4186,17.3803,17.4076,27700.0
2009-08-19 13:40:00,31.85,31.88,31.85,31.88,18500.0,17.4022,17.4186,17.4022,17.4186,18500.0
2009-08-19 13:45:00,31.87,31.9,31.86,31.9,20000.0,17.4131,17.4295,17.4076,17.4295,20000.0
2009-08-19 13:50:00,31.9,31.91,31.87,31.87,21200.0,17.4295,17.4349,17.4131,17.4131,21200.0
2009-08-19 13:55:00,31.87,31.87,31.82,31.84,25100.0,17.4131,17.4131,17.3858,17.3967,25100.0
2009-08-19 14:00:00,31.84,31.87,31.82,31.85,21000.0,17.3967,17.4131,17.3858,17.4022,21000.0
2009-08-19 14:05:00,31.85,31.86,31.84,31.86,9700.0,17.4022,17.4076,17.3967,17.4076,9700.0
2009-08-19 14:10:00,31.86,31.87,31.86,31.87,10500.0,17.4076,17.4131,17.4076,17.4131,10500.0
2009-08-19 14:15:00,31.86,31.88,31.86,31.88,11900.0,17.4076,17.4186,17.4076,17.4186,11900.0
2009-08-19 14:20:00,31.88,31.88,31.84,31.85,28800.0,17.4186,17.4186,17.3967,17.4022,28800.0
2009-08-19 14:25:00,31.85,31.85,31.82,31.82,18600.0,17.4022,17.4022,17.3858,17.3858,18600.0
2009-08-19 14:30:00,31.82,31.85,31.79,31.81,55600.0,17.3858,17.4022,17.3694,17.3803,55600.0
2009-08-19 14:35:00,31.82,31.85,31.81,31.84,18100.0,17.3858,17.4022,17.3803,17.3967,18100.0
2009-08-19 14:40:00,31.85,31.87,31.84,31.85,19900.0,17.4022,17.4131,17.3967,17.4022,19900.0
2009-08-19 14:45:00,31.85,31.85,31.84,31.84,11300.0,17.4022,17.4022,17.3967,17.3967,11300.0
2009-08-19 14:50:00,31.85,31.86,31.83,31.85,30600.0,17.4022,17.4076,17.3912,17.4022,30600.0
2009-08-19 14:55:00,31.86,31.9,31.86,31.88,22600.0,17.4076,17.4295,17.4076,17.4186,22600.0
2009-08-19 15:00:00,31.89,31.89,31.81,31.81,39900.0,17.424,17.424,17.3803,17.3803,39900.0
2009-08-19 15:05:00,31.82,31.82,31.73,31.74,28300.0,17.3858,17.3858,17.3366,17.3421,28300.0
2009-08-19 15:10:00,31.74,31.74,31.68,31.68,48400.0,17.3421,17.3421,17.3093,17.3093,48400.0
2009-08-19 15:15:00,31.69,31.71,31.68,31.69,19300.0,17.3147,17.3257,17.3093,17.3147,19300.0
2009-08-19 15:20:00,31.7,31.72,31.68,31.7,22000.0,17.3202,17.3311,17.3093,17.3202,22000.0
2009-08-19 15:25:00,31.7,31.74,31.69,31.74,20500.0,17.3202,17.3421,17.3147,17.3421,20500.0
2009-08-19 15:30:00,31.74,31.75,31.7,31.7,38300.0,17.3421,17.3475,17.3202,17.3202,38300.0
2009-08-19 15:35:00,31.71,31.76,31.7,31.75,34300.0,17.3257,17.353,17.3202,17.3475,34300.0
2009-08-19 15:40:00,31.75,31.79,31.74,31.79,80500.0,17.3475,17.3694,17.3421,17.3694,80500.0
2009-08-19 15:45:00,31.79,31.82,31.77,31.81,75000.0,17.3694,17.3858,17.3585,17.3803,75000.0
2009-08-19 15:50:00,31.81,31.85,31.8,31.85,131100.0,17.3803,17.4022,17.3748,17.4022,131100.0
2009-08-19 15:55:00,31.85,31.9,31.84,31.86,166300.0,17.4022,17.4295,17.3967,17.4076,166300.0
2009-08-20 09:30:00,31.72,31.95,31.72,31.9,25700.0,17.3311,17.4568,17.3311,17.4295,25700.0
2009-08-20 09:35:00,31.91,31.92,31.7,31.82,31400.0,17.4349,17.4404,17.3202,17.3858,31400.0
2009-08-20 09:40:00,31.82,31.91,31.79,31.86,19700.0,17.3858,17.4349,17.3694,17.4076,19700.0
2009-08-20 09:45:00,31.85,31.88,31.84,31.86,16300.0,17.4022,17.4186,17.3967,17.4076,16300.0
2009-08-20 09:50:00,31.86,31.88,31.84,31.86,13200.0,17.4076,17.4186,17.3967,17.4076,13200.0
2009-08-20 09:55:00,31.86,31.94,31.85,31.94,22400.0,17.4076,17.4513,17.4022,17.4513,22400.0
2009-08-20 10:00:00,31.94,32.0,31.88,31.89,29000.0,17.4513,17.4841,17.4186,17.424,29000.0
2009-08-20 10:05:00,31.89,31.91,31.83,31.84,33100.0,17.424,17.4349,17.3912,17.3967,33100.0
2009-08-20 10:10:00,31.84,31.92,31.83,31.91,17300.0,17.3967,17.4404,17.3912,17.4349,17300.0
2009-08-20 10:15:00,31.92,31.96,31.9,31.92,20800.0,17.4404,17.4623,17.4295,17.4404,20800.0
2009-08-20 10:20:00,31.91,31.95,31.89,31.9,27500.0,17.4349,17.4568,17.424,17.4295,27500.0
2009-08-20 10:25:00,31.91,31.92,31.88,31.91,13500.0,17.4349,17.4404,17.4186,17.4349,13500.0
2009-08-20 10:30:00,31.91,31.95,31.9,31.94,24300.0,17.4349,17.4568,17.4295,17.4513,24300.0
2009-08-20 10:35:00,31.93,31.94,31.9,31.9,20900.0,17.4459,17.4513,17.4295,17.4295,20900.0
2009-08-20 10:40:00,31.9,31.94,31.88,31.93,38800.0,17.4295,17.4513,17.4186,17.4459,38800.0
2009-08-20 10:45:00,31.93,31.93,31.87,31.91,45000.0,17.4459,17.4459,17.4131,17.4349,45000.0
2009-08-20 10:50:00,31.91,31.94,31.85,31.9,64200.0,17.4349,17.4513,17.4022,17.4295,64200.0
2009-08-20 10:55:00,31.9,31.92,31.88,31.91,27800.0,17.4295,17.4404,17.4186,17.4349,27800.0
2009-08-20 11:00:00,31.89,31.96,31.87,31.96,38800.0,17.424,17.4623,17.4131,17.4623,38800.0
2009-08-20 11:05:00,31.96,31.99,31.94,31.97,26200.0,17.4623,17.4787,17.4513,17.4677,26200.0
2009-08-20 11:10:00,31.97,32.0,31.97,31.99,16200.0,17.4677,17.4841,17.4677,17.4787,16200.0
2009-08-20 11:15:00,32.0,32.0,31.94,31.98,77400.0,17.4841,17.4841,17.4513,17.4732,77400.0
2009-08-20 11:20:00,31.96,31.96,31.94,31.95,11000.0,17.4623,17.4623,17.4513,17.4568,11000.0
2009-08-20 11:25:00,31.95,31.95,31.91,31.91,23800.0,17.4568,17.4568,17.4349,17.4349,23800.0
2009-08-20 11:30:00,31.92,31.95,31.89,31.89,29500.0,17.4404,17.4568,17.424,17.424,29500.0
2009-08-20 11:35:00,31.88,31.9,31.86,31.9,39500.0,17.4186,17.4295,17.4076,17.4295,39500.0
2009-08-20 11:40:00,31.9,31.92,31.88,31.89,17200.0,17.4295,17.4404,17.4186,17.424,17200.0
2009-08-20 11:45:00,31.88,31.9,31.86,31.86,26100.0,17.4186,17.4295,17.4076,17.4076,26100.0
2009-08-20 11:50:00,31.87,31.88,31.82,31.88,30800.0,17.4131,17.4186,17.3858,17.4186,30800.0
2009-08-20 11:55:00,31.88,31.88,31.81,31.82,24700.0,17.4186,17.4186,17.3803,17.3858,24700.0
2009-08-20 12:00:00,31.82,31.84,31.8,31.82,28400.0,17.3858,17.3967,17.3748,17.3858,28400.0
2009-08-20 12:05:00,31.82,31.85,31.82,31.84,28400.0,17.3858,17.4022,17.3858,17.3967,28400.0
2009-08-20 12:10:00,31.84,31.85,31.82,31.85,19000.0,17.3967,17.4022,17.3858,17.4022,19000.0
2009-08-20 12:15:00,31.85,31.86,31.8,31.81,26800.0,17.4022,17.4076,17.3748,17.3803,26800.0
2009-08-20 12:20:00,31.81,31.81,31.8,31.81,16700.0,17.3803,17.3803,17.3748,17.3803,16700.0
2009-08-20 12:25:00,31.81,31.88,31.8,31.85,51100.0,17.3803,17.4186,17.3748,17.4022,51100.0
2009-08-20 12:30:00,31.86,31.89,31.85,31.85,26200.0,17.4076,17.424,17.4022,17.4022,26200.0
2009-08-20 12:35:00,31.86,31.88,31.84,31.88,21100.0,17.4076,17.4186,17.3967,17.4186,21100.0
2009-08-20 12:40:00,31.88,31.91,31.85,31.87,29700.0,17.4186,17.4349,17.4022,17.4131,29700.0
2009-08-20 12:45:00,31.88,31.88,31.87,31.88,18300.0,17.4186,17.4186,17.4131,17.4186,18300.0
2009-08-20 12:50:00,31.88,31.88,31.85,31.86,26300.0,17.4186,17.4186,17.4022,17.4076,26300.0
2009-08-20 12:55:00,31.86,31.87,31.85,31.85,15000.0,17.4076,17.4131,17.4022,17.4022,15000.0
2009-08-20 13:00:00,31.85,31.87,31.84,31.86,49000.0,17.4022,17.4131,17.3967,17.4076,49000.0
2009-08-20 13:05:00,31.86,31.86,31.85,31.86,12400.0,17.4076,17.4076,17.4022,17.4076,12400.0
2009-08-20 13:10:00,31.86,31.86,31.83,31.84,27100.0,17.4076,17.4076,17.3912,17.3967,27100.0
2009-08-20 13:15:00,31.84,31.85,31.82,31.83,35400.0,17.3967,17.4022,17.3858,17.3912,35400.0
2009-08-20 13:20:00,31.83,31.84,31.82,31.83,22100.0,17.3912,17.3967,17.3858,17.3912,22100.0
2009-08-20 13:25:00,31.83,31.87,31.82,31.86,28300.0,17.3912,17.4131,17.3858,17.4076,28300.0
2009-08-20 13:30:00,31.86,31.87,31.85,31.87,17900.0,17.4076,17.4131,17.4022,17.4131,17900.0
2009-08-20 13:35:00,31.87,31.88,31.83,31.83,23500.0,17.4131,17.4186,17.3912,17.3912,23500.0
2009-08-20 13:40:00,31.83,31.88,31.83,31.88,37600.0,17.3912,17.4186,17.3912,17.4186,37600.0
2009-08-20 13:45:00,31.87,31.88,31.83,31.86,36800.0,17.4131,17.4186,17.3912,17.4076,36800.0
2009-08-20 13:50:00,31.87,31.9,31.86,31.89,25400.0,17.4131,17.4295,17.4076,17.424,25400.0
2009-08-20 13:55:00,31.89,31.89,31.85,31.87,26900.0,17.424,17.424,17.4022,17.4131,26900.0
2009-08-20 14:00:00,31.88,31.92,31.86,31.91,48100.0,17.4186,17.4404,17.4076,17.4349,48100.0
2009-08-20 14:05:00,31.92,31.95,31.91,31.95,20600.0,17.4404,17.4568,17.4349,17.4568,20600.0
2009-08-20 14:10:00,31.94,31.96,31.92,31.94,31800.0,17.4513,17.4623,17.4404,17.4513,31800.0
2009-08-20 14:15:00,31.95,31.96,31.93,31.95,22400.0,17.4568,17.4623,17.4459,17.4568,22400.0
2009-08-20 14:20:00,31.95,31.96,31.92,31.95,26400.0,17.4568,17.4623,17.4404,17.4568,26400.0
2009-08-20 14:25:00,31.96,31.97,31.94,31.97,20000.0,17.4623,17.4677,17.4513,17.4677,20000.0
2009-08-20 14:30:00,31.97,31.97,31.93,31.95,36900.0,17.4677,17.4677,17.4459,17.4568,36900.0
2009-08-20 14:35:00,31.94,31.97,31.93,31.97,43100.0,17.4513,17.4677,17.4459,17.4677,43100.0
2009-08-20 14:40:00,31.97,31.98,31.94,31.98,37100.0,17.4677,17.4732,17.4513,17.4732,37100.0
2009-08-20 14:45:00,31.98,31.99,31.95,31.95,39700.0,17.4732,17.4787,17.4568,17.4568,39700.0
2009-08-20 14:50:00,31.95,31.99,31.95,31.97,52700.0,17.4568,17.4787,17.4568,17.4677,52700.0
2009-08-20 14:55:00,31.97,31.99,31.95,31.97,37500.0,17.4677,17.4787,17.4568,17.4677,37500.0
2009-08-20 15:00:00,31.97,31.99,31.95,31.95,51500.0,17.4677,17.4787,17.4568,17.4568,51500.0
2009-08-20 15:05:00,31.95,32.02,31.95,31.99,144000.0,17.4568,17.4951,17.4568,17.4787,144000.0
2009-08-20 15:10:00,31.99,32.01,31.97,32.0,40800.0,17.4787,17.4896,17.4677,17.4841,40800.0
2009-08-20 15:15:00,32.0,32.01,31.98,31.98,23800.0,17.4841,17.4896,17.4732,17.4732,23800.0
2009-08-20 15:20:00,31.97,31.99,31.95,31.96,59700.0,17.4677,17.4787,17.4568,17.4623,59700.0
2009-08-20 15:25:00,31.96,32.03,31.95,32.02,94500.0,17.4623,17.5005,17.4568,17.4951,94500.0
2009-08-20 15:30:00,32.03,32.05,32.0,32.04,81500.0,17.5005,17.5114,17.4841,17.506,81500.0
2009-08-20 15:35:00,32.04,32.07,32.03,32.07,60100.0,17.506,17.5224,17.5005,17.5224,60100.0
2009-08-20 15:40:00,32.07,32.12,32.06,32.09,89400.0,17.5224,17.5497,17.5169,17.5333,89400.0
2009-08-20 15:45:00,32.09,32.14,32.07,32.09,84300.0,17.5333,17.5606,17.5224,17.5333,84300.0
2009-08-20 15:50:00,32.09,32.16,32.09,32.15,99100.0,17.5333,17.5715,17.5333,17.5661,99100.0
2009-08-20 15:55:00,32.15,32.16,32.09,32.1,177900.0,17.5661,17.5715,17.5333,17.5388,177900.0
2009-08-21 09:30:00,32.35,32.56,32.35,32.42,416700.0,17.6754,17.7901,17.6754,17.7136,416700.0
2009-08-21 09:35:00,32.46,32.46,32.23,32.3,37500.0,17.7355,17.7355,17.6098,17.648,37500.0
2009-08-21 09:40:00,32.3,32.37,32.23,32.25,11600.0,17.648,17.6863,17.6098,17.6207,11600.0
2009-08-21 09:45:00,32.25,32.28,32.2,32.2,11300.0,17.6207,17.6371,17.5934,17.5934,11300.0
2009-08-21 09:50:00,32.2,32.25,32.16,32.25,15200.0,17.5934,17.6207,17.5715,17.6207,15200.0
2009-08-21 09:55:00,32.25,32.33,32.24,32.32,13000.0,17.6207,17.6644,17.6153,17.659,13000.0
2009-08-21 10:00:00,32.34,32.49,32.33,32.49,46900.0,17.6699,17.7518,17.6644,17.7518,46900.0
2009-08-21 10:05:00,32.49,32.52,32.42,32.44,31600.0,17.7518,17.7682,17.7136,17.7245,31600.0
2009-08-21 10:10:00,32.43,32.5,32.38,32.49,41000.0,17.7191,17.7573,17.6917,17.7518,41000.0
2009-08-21 10:15:00,32.48,32.57,32.48,32.51,32500.0,17.7464,17.7956,17.7464,17.7628,32500.0
2009-08-21 10:20:00,32.51,32.56,32.49,32.53,27300.0,17.7628,17.7901,17.7518,17.7737,27300.0
2009-08-21 10:25:00,32.5,32.55,32.46,32.46,19600.0,17.7573,17.7846,17.7355,17.7355,19600.0
2009-08-21 10:30:00,32.46,32.49,32.46,32.48,14400.0,17.7355,17.7518,17.7355,17.7464,14400.0
2009-08-21 10:35:00,32.48,32.49,32.45,32.47,20000.0,17.7464,17.7518,17.73,17.7409,20000.0
2009-08-21 10:40:00,32.46,32.5,32.46,32.47,21800.0,17.7355,17.7573,17.7355,17.7409,21800.0
2009-08-21 10:45:00,32.49,32.51,32.48,32.48,19300.0,17.7518,17.7628,17.7464,17.7464,19300.0
2009-08-21 10:50:00,32.48,32.52,32.48,32.52,19200.0,17.7464,17.7682,17.7464,17.7682,19200.0
2009-08-21 10:55:00,32.52,32.58,32.51,32.58,26000.0,17.7682,17.801,17.7628,17.801,26000.0
2009-08-21 11:00:00,32.56,32.58,32.56,32.57,19100.0,17.7901,17.801,17.7901,17.7956,19100.0
2009-08-21 11:05:00,32.56,32.56,32.49,32.49,48800.0,17.7901,17.7901,17.7518,17.7518,48800.0
2009-08-21 11:10:00,32.5,32.51,32.44,32.44,33500.0,17.7573,17.7628,17.7245,17.7245,33500.0
2009-08-21 11:15:00,32.42,32.43,32.38,32.43,28500.0,17.7136,17.7191,17.6917,17.7191,28500.0
2009-08-21 11:20:00,32.42,32.51,32.42,32.51,17100.0,17.7136,17.7628,17.7136,17.7628,17100.0
2009-08-21 11:25:00,32.51,32.57,32.48,32.56,25600.0,17.7628,17.7956,17.7464,17.7901,25600.0
2009-08-21 11:30:00,32.57,32.58,32.54,32.57,14600.0,17.7956,17.801,17.7792,17.7956,14600.0
2009-08-21 11:35:00,32.58,32.6,32.56,32.56,17300.0,17.801,17.812,17.7901,17.7901,17300.0
2009-08-21 11:40:00,32.56,32.58,32.56,32.56,14100.0,17.7901,17.801,17.7901,17.7901,14100.0
2009-08-21 11:45:00,32.56,32.6,32.55,32.6,25900.0,17.7901,17.812,17.7846,17.812,25900.0
2009-08-21 11:50:00,32.59,32.6,32.57,32.6,21700.0,17.8065,17.812,17.7956,17.812,21700.0
2009-08-21 11:55:00,32.6,32.6,32.59,32.6,17700.0,17.812,17.812,17.8065,17.812,17700.0
2009-08-21 12:00:00,32.6,32.6,32.49,32.49,29500.0,17.812,17.812,17.7518,17.7518,29500.0
2009-08-21 12:05:00,32.49,32.51,32.47,32.47,24400.0,17.7518,17.7628,17.7409,17.7409,24400.0
2009-08-21 12:10:00,32.47,32.48,32.45,32.46,23200.0,17.7409,17.7464,17.73,17.7355,23200.0
2009-08-21 12:15:00,32.46,32.47,32.42,32.43,19900.0,17.7355,17.7409,17.7136,17.7191,19900.0
2009-08-21 12:20:00,32.43,32.45,32.43,32.44,12900.0,17.7191,17.73,17.7191,17.7245,12900.0
2009-08-21 12:25:00,32.43,32.5,32.43,32.49,14300.0,17.7191,17.7573,17.7191,17.7518,14300.0
2009-08-21 12:30:00,32.48,32.51,32.48,32.5,21600.0,17.7464,17.7628,17.7464,17.7573,21600.0
2009-08-21 12:35:00,32.49,32.51,32.48,32.49,24500.0,17.7518,17.7628,17.7464,17.7518,24500.0
2009-08-21 12:40:00,32.5,32.54,32.48,32.53,13800.0,17.7573,17.7792,17.7464,17.7737,13800.0
2009-08-21 12:45:00,32.53,32.54,32.52,32.54,13800.0,17.7737,17.7792,17.7682,17.7792,13800.0
2009-08-21 12:50:00,32.54,32.56,32.53,32.56,11700.0,17.7792,17.7901,17.7737,17.7901,11700.0
2009-08-21 12:55:00,32.55,32.57,32.49,32.49,21700.0,17.7846,17.7956,17.7518,17.7518,21700.0
2009-08-21 13:00:00,32.49,32.52,32.48,32.49,25000.0,17.7518,17.7682,17.7464,17.7518,25000.0
2009-08-21 13:05:00,32.49,32.5,32.45,32.49,22700.0,17.7518,17.7573,17.73,17.7518,22700.0
2009-08-21 13:10:00,32.48,32.49,32.47,32.47,10600.0,17.7464,17.7518,17.7409,17.7409,10600.0
2009-08-21 13:15:00,32.47,32.51,32.47,32.5,21600.0,17.7409,17.7628,17.7409,17.7573,21600.0
2009-08-21 13:20:00,32.51,32.53,32.49,32.49,73400.0,17.7628,17.7737,17.7518,17.7518,73400.0
2009-08-21 13:25:00,32.5,32.52,32.49,32.51,15600.0,17.7573,17.7682,17.7518,17.7628,15600.0
2009-08-21 13:30:00,32.51,32.51,32.48,32.5,21100.0,17.7628,17.7628,17.7464,17.7573,21100.0
2009-08-21 13:35:00,32.5,32.53,32.49,32.51,17700.0,17.7573,17.7737,17.7518,17.7628,17700.0
2009-08-21 13:40:00,32.51,32.52,32.5,32.51,26800.0,17.7628,17.7682,17.7573,17.7628,26800.0
2009-08-21 13:45:00,32.52,32.53,32.5,32.5,21300.0,17.7682,17.7737,17.7573,17.7573,21300.0
2009-08-21 13:50:00,32.51,32.54,32.49,32.5,38300.0,17.7628,17.7792,17.7518,17.7573,38300.0
2009-08-21 13:55:00,32.5,32.53,32.49,32.49,41400.0,17.7573,17.7737,17.7518,17.7518,41400.0
2009-08-21 14:00:00,32.5,32.53,32.48,32.5,40800.0,17.7573,17.7737,17.7464,17.7573,40800.0
2009-08-21 14:05:00,32.5,32.53,32.49,32.52,23900.0,17.7573,17.7737,17.7518,17.7682,23900.0
2009-08-21 14:10:00,32.52,32.55,32.5,32.54,27600.0,17.7682,17.7846,17.7573,17.7792,27600.0
2009-08-21 14:15:00,32.54,32.56,32.54,32.55,24500.0,17.7792,17.7901,17.7792,17.7846,24500.0
2009-08-21 14:20:00,32.55,32.55,32.53,32.55,14000.0,17.7846,17.7846,17.7737,17.7846,14000.0
2009-08-21 14:25:00,32.54,32.56,32.54,32.55,23100.0,17.7792,17.7901,17.7792,17.7846,23100.0
2009-08-21 14:30:00,32.55,32.58,32.54,32.55,58700.0,17.7846,17.801,17.7792,17.7846,58700.0
2009-08-21 14:35:00,32.56,32.58,32.56,32.58,15500.0,17.7901,17.801,17.7901,17.801,15500.0
2009-08-21 14:40:00,32.57,32.58,32.56,32.57,35500.0,17.7956,17.801,17.7901,17.7956,35500.0
2009-08-21 14:45:00,32.57,32.58,32.57,32.58,16800.0,17.7956,17.801,17.7956,17.801,16800.0
2009-08-21 14:50:00,32.57,32.62,32.57,32.61,36300.0,17.7956,17.8229,17.7956,17.8174,36300.0
2009-08-21 14:55:00,32.61,32.62,32.59,32.62,46500.0,17.8174,17.8229,17.8065,17.8229,46500.0
2009-08-21 15:00:00,32.62,32.69,32.62,32.67,54100.0,17.8229,17.8611,17.8229,17.8502,54100.0
2009-08-21 15:05:00,32.67,32.71,32.67,32.7,35900.0,17.8502,17.8721,17.8502,17.8666,35900.0
2009-08-21 15:10:00,32.7,32.73,32.69,32.73,50200.0,17.8666,17.883,17.8611,17.883,50200.0
2009-08-21 15:15:00,32.73,32.82,32.72,32.81,69500.0,17.883,17.9322,17.8775,17.9267,69500.0
2009-08-21 15:20:00,32.8,32.82,32.78,32.82,51300.0,17.9212,17.9322,17.9103,17.9322,51300.0
2009-08-21 15:25:00,32.82,32.83,32.8,32.82,42800.0,17.9322,17.9376,17.9212,17.9322,42800.0
2009-08-21 15:30:00,32.81,32.83,32.8,32.82,51100.0,17.9267,17.9376,17.9212,17.9322,51100.0
2009-08-21 15:35:00,32.81,32.84,32.78,32.82,124000.0,17.9267,17.9431,17.9103,17.9322,124000.0
2009-08-21 15:40:00,32.83,32.88,32.82,32.85,114300.0,17.9376,17.9649,17.9322,17.9485,114300.0
2009-08-21 15:45:00,32.85,32.92,32.85,32.85,121200.0,17.9485,17.9868,17.9485,17.9485,121200.0
2009-08-21 15:50:00,32.86,32.93,32.85,32.88,126900.0,17.954,17.9923,17.9485,17.9649,126900.0
2009-08-21 15:55:00,32.88,32.88,32.84,32.87,192000.0,17.9649,17.9649,17.9431,17.9595,192000.0
2009-08-24 09:30:00,32.9,32.91,32.65,32.73,38300.0,17.9759,17.9813,17.8393,17.883,38300.0
2009-08-24 09:35:00,32.79,32.84,32.69,32.76,37900.0,17.9158,17.9431,17.8611,17.8994,37900.0
2009-08-24 09:40:00,32.77,32.89,32.74,32.79,43900.0,17.9048,17.9704,17.8884,17.9158,43900.0
2009-08-24 09:45:00,32.79,32.94,32.79,32.91,32900.0,17.9158,17.9977,17.9158,17.9813,32900.0
2009-08-24 09:50:00,32.92,32.94,32.87,32.9,31000.0,17.9868,17.9977,17.9595,17.9759,31000.0
2009-08-24 09:55:00,32.9,32.91,32.89,32.89,41700.0,17.9759,17.9813,17.9704,17.9704,41700.0
2009-08-24 10:00:00,32.9,32.94,32.88,32.89,24700.0,17.9759,17.9977,17.9649,17.9704,24700.0
2009-08-24 10:05:00,32.9,32.91,32.84,32.88,14800.0,17.9759,17.9813,17.9431,17.9649,14800.0
2009-08-24 10:10:00,32.89,32.96,32.88,32.95,10500.0,17.9704,18.0086,17.9649,18.0032,10500.0
2009-08-24 10:15:00,32.94,32.97,32.92,32.97,17400.0,17.9977,18.0141,17.9868,18.0141,17400.0
2009-08-24 10:20:00,32.97,33.0,32.95,32.98,62700.0,18.0141,18.0305,18.0032,18.0196,62700.0
2009-08-24 10:25:00,32.98,33.03,32.95,32.95,38100.0,18.0196,18.0469,18.0032,18.0032,38100.0
2009-08-24 10:30:00,32.96,32.97,32.93,32.95,39800.0,18.0086,18.0141,17.9923,18.0032,39800.0
2009-08-24 10:35:00,32.95,32.96,32.92,32.92,18800.0,18.0032,18.0086,17.9868,17.9868,18800.0
2009-08-24 10:40:00,32.93,32.95,32.92,32.92,9900.0,17.9923,18.0032,17.9868,17.9868,9900.0
2009-08-24 10:45:00,32.92,32.92,32.89,32.89,12800.0,17.9868,17.9868,17.9704,17.9704,12800.0
2009-08-24 10:50:00,32.89,32.9,32.87,32.87,15600.0,17.9704,17.9759,17.9595,17.9595,15600.0
2009-08-24 10:55:00,32.87,32.88,32.85,32.86,21800.0,17.9595,17.9649,17.9485,17.954,21800.0
2009-08-24 11:00:00,32.86,32.89,32.85,32.87,21700.0,17.954,17.9704,17.9485,17.9595,21700.0
2009-08-24 11:05:00,32.87,32.88,32.81,32.82,16000.0,17.9595,17.9649,17.9267,17.9322,16000.0
2009-08-24 11:10:00,32.81,32.82,32.77,32.77,16700.0,17.9267,17.9322,17.9048,17.9048,16700.0
2009-08-24 11:15:00,32.76,32.77,32.75,32.75,9400.0,17.8994,17.9048,17.8939,17.8939,9400.0
2009-08-24 11:20:00,32.74,32.74,32.68,32.69,19100.0,17.8884,17.8884,17.8557,17.8611,19100.0
2009-08-24 11:25:00,32.7,32.7,32.67,32.68,18100.0,17.8666,17.8666,17.8502,17.8557,18100.0
2009-08-24 11:30:00,32.68,32.68,32.63,32.63,23500.0,17.8557,17.8557,17.8283,17.8283,23500.0
2009-08-24 11:35:00,32.63,32.68,32.63,32.65,20400.0,17.8283,17.8557,17.8283,17.8393,20400.0
2009-08-24 11:40:00,32.65,32.66,32.63,32.63,14100.0,17.8393,17.8447,17.8283,17.8283,14100.0
2009-08-24 11:45:00,32.63,32.64,32.59,32.59,20800.0,17.8283,17.8338,17.8065,17.8065,20800.0
2009-08-24 11:50:00,32.6,32.62,32.58,32.59,18400.0,17.812,17.8229,17.801,17.8065,18400.0
2009-08-24 11:55:00,32.59,32.6,32.53,32.53,23900.0,17.8065,17.812,17.7737,17.7737,23900.0
2009-08-24 12:00:00,32.53,32.6,32.53,32.6,25000.0,17.7737,17.812,17.7737,17.812,25000.0
2009-08-24 12:05:00,32.61,32.62,32.57,32.58,19700.0,17.8174,17.8229,17.7956,17.801,19700.0
2009-08-24 12:10:00,32.59,32.63,32.58,32.58,15000.0,17.8065,17.8283,17.801,17.801,15000.0
2009-08-24 12:15:00,32.58,32.61,32.57,32.57,15800.0,17.801,17.8174,17.7956,17.7956,15800.0
2009-08-24 12:20:00,32.58,32.6,32.56,32.57,24900.0,17.801,17.812,17.7901,17.7956,24900.0
2009-08-24 12:25:00,32.56,32.58,32.56,32.57,12500.0,17.7901,17.801,17.7901,17.7956,12500.0
2009-08-24 12:30:00,32.57,32.58,32.53,32.53,12300.0,17.7956,17.801,17.7737,17.7737,12300.0
2009-08-24 12:35:00,32.53,32.53,32.5,32.51,16200.0,17.7737,17.7737,17.7573,17.7628,16200.0
2009-08-24 12:40:00,32.52,32.56,32.52,32.55,10700.0,17.7682,17.7901,17.7682,17.7846,10700.0
2009-08-24 12:45:00,32.55,32.56,32.53,32.56,13600.0,17.7846,17.7901,17.7737,17.7901,13600.0
2009-08-24 12:50:00,32.56,32.56,32.53,32.56,16800.0,17.7901,17.7901,17.7737,17.7901,16800.0
2009-08-24 12:55:00,32.55,32.56,32.53,32.53,18800.0,17.7846,17.7901,17.7737,17.7737,18800.0
2009-08-24 13:00:00,32.53,32.58,32.53,32.56,35400.0,17.7737,17.801,17.7737,17.7901,35400.0
2009-08-24 13:05:00,32.56,32.6,32.54,32.54,40200.0,17.7901,17.812,17.7792,17.7792,40200.0
2009-08-24 13:10:00,32.54,32.54,32.51,32.52,14500.0,17.7792,17.7792,17.7628,17.7682,14500.0
2009-08-24 13:15:00,32.51,32.57,32.51,32.54,17300.0,17.7628,17.7956,17.7628,17.7792,17300.0
2009-08-24 13:20:00,32.54,32.56,32.47,32.49,20500.0,17.7792,17.7901,17.7409,17.7518,20500.0
2009-08-24 13:25:00,32.48,32.53,32.48,32.5,17900.0,17.7464,17.7737,17.7464,17.7573,17900.0
2009-08-24 13:30:00,32.49,32.51,32.48,32.5,11600.0,17.7518,17.7628,17.7464,17.7573,11600.0
2009-08-24 13:35:00,32.5,32.51,32.44,32.44,15100.0,17.7573,17.7628,17.7245,17.7245,15100.0
2009-08-24 13:40:00,32.45,32.5,32.42,32.5,65900.0,17.73,17.7573,17.7136,17.7573,65900.0
2009-08-24 13:45:00,32.49,32.53,32.49,32.52,16900.0,17.7518,17.7737,17.7518,17.7682,16900.0
2009-08-24 13:50:00,32.52,32.53,32.5,32.51,7300.0,17.7682,17.7737,17.7573,17.7628,7300.0
2009-08-24 13:55:00,32.51,32.52,32.49,32.51,12200.0,17.7628,17.7682,17.7518,17.7628,12200.0
2009-08-24 14:00:00,32.5,32.57,32.5,32.57,25000.0,17.7573,17.7956,17.7573,17.7956,25000.0
2009-08-24 14:05:00,32.56,32.57,32.54,32.55,38100.0,17.7901,17.7956,17.7792,17.7846,38100.0
2009-08-24 14:10:00,32.55,32.57,32.54,32.55,12200.0,17.7846,17.7956,17.7792,17.7846,12200.0
2009-08-24 14:15:00,32.55,32.57,32.54,32.56,40300.0,17.7846,17.7956,17.7792,17.7901,40300.0
2009-08-24 14:20:00,32.56,32.57,32.54,32.56,26500.0,17.7901,17.7956,17.7792,17.7901,26500.0
2009-08-24 14:25:00,32.55,32.56,32.52,32.56,35700.0,17.7846,17.7901,17.7682,17.7901,35700.0
2009-08-24 14:30:00,32.54,32.57,32.53,32.55,20900.0,17.7792,17.7956,17.7737,17.7846,20900.0
2009-08-24 14:35:00,32.55,32.56,32.54,32.56,25600.0,17.7846,17.7901,17.7792,17.7901,25600.0
2009-08-24 14:40:00,32.56,32.56,32.54,32.55,19600.0,17.7901,17.7901,17.7792,17.7846,19600.0
2009-08-24 14:45:00,32.55,32.55,32.52,32.53,22800.0,17.7846,17.7846,17.7682,17.7737,22800.0
2009-08-24 14:50:00,32.52,32.56,32.52,32.54,28400.0,17.7682,17.7901,17.7682,17.7792,28400.0
2009-08-24 14:55:00,32.53,32.54,32.49,32.5,26400.0,17.7737,17.7792,17.7518,17.7573,26400.0
2009-08-24 15:00:00,32.5,32.51,32.47,32.49,37400.0,17.7573,17.7628,17.7409,17.7518,37400.0
2009-08-24 15:05:00,32.49,32.52,32.46,32.46,38700.0,17.7518,17.7682,17.7355,17.7355,38700.0
2009-08-24 15:10:00,32.47,32.49,32.46,32.47,29700.0,17.7409,17.7518,17.7355,17.7409,29700.0
2009-08-24 15:15:00,32.47,32.48,32.45,32.46,45000.0,17.7409,17.7464,17.73,17.7355,45000.0
2009-08-24 15:20:00,32.47,32.49,32.43,32.44,83500.0,17.7409,17.7518,17.7191,17.7245,83500.0
2009-08-24 15:25:00,32.44,32.49,32.43,32.45,46700.0,17.7245,17.7518,17.7191,17.73,46700.0
2009-08-24 15:30:00,32.46,32.58,32.45,32.58,74300.0,17.7355,17.801,17.73,17.801,74300.0
2009-08-24 15:35:00,32.58,32.64,32.55,32.64,62000.0,17.801,17.8338,17.7846,17.8338,62000.0
2009-08-24 15:40:00,32.64,32.67,32.63,32.63,95000.0,17.8338,17.8502,17.8283,17.8283,95000.0
2009-08-24 15:45:00,32.63,32.71,32.62,32.7,107400.0,17.8283,17.8721,17.8229,17.8666,107400.0
2009-08-24 15:50:00,32.7,32.73,32.68,32.7,98000.0,17.8666,17.883,17.8557,17.8666,98000.0
2009-08-24 15:55:00,32.7,32.73,32.69,32.71,155500.0,17.8666,17.883,17.8611,17.8721,155500.0
2009-08-25 09:30:00,32.91,32.99,32.45,32.93,36700.0,17.9813,18.025,17.73,17.9923,36700.0
2009-08-25 09:35:00,32.94,32.94,32.69,32.7,17900.0,17.9977,17.9977,17.8611,17.8666,17900.0
2009-08-25 09:40:00,32.71,32.79,32.65,32.66,21100.0,17.8721,17.9158,17.8393,17.8447,21100.0
2009-08-25 09:45:00,32.65,32.74,32.63,32.67,21200.0,17.8393,17.8884,17.8283,17.8502,21200.0
2009-08-25 09:50:00,32.67,32.73,32.62,32.63,20200.0,17.8502,17.883,17.8229,17.8283,20200.0
2009-08-25 09:55:00,32.65,32.68,32.63,32.65,14100.0,17.8393,17.8557,17.8283,17.8393,14100.0
2009-08-25 10:00:00,32.65,32.91,32.65,32.85,86600.0,17.8393,17.9813,17.8393,17.9485,86600.0
2009-08-25 10:05:00,32.88,32.9,32.77,32.83,41100.0,17.9649,17.9759,17.9048,17.9376,41100.0
2009-08-25 10:10:00,32.83,32.88,32.82,32.85,12000.0,17.9376,17.9649,17.9322,17.9485,12000.0
2009-08-25 10:15:00,32.84,32.87,32.63,32.65,31300.0,17.9431,17.9595,17.8283,17.8393,31300.0
2009-08-25 10:20:00,32.65,32.66,32.61,32.63,18600.0,17.8393,17.8447,17.8174,17.8283,18600.0
2009-08-25 10:25:00,32.66,32.68,32.63,32.66,17100.0,17.8447,17.8557,17.8283,17.8447,17100.0
2009-08-25 10:30:00,32.67,32.75,32.64,32.72,14200.0,17.8502,17.8939,17.8338,17.8775,14200.0
2009-08-25 10:35:00,32.72,32.72,32.67,32.67,15500.0,17.8775,17.8775,17.8502,17.8502,15500.0
2009-08-25 10:40:00,32.68,32.78,32.67,32.78,14000.0,17.8557,17.9103,17.8502,17.9103,14000.0
2009-08-25 10:45:00,32.79,32.79,32.75,32.76,11800.0,17.9158,17.9158,17.8939,17.8994,11800.0
2009-08-25 10:50:00,32.76,32.78,32.73,32.73,10400.0,17.8994,17.9103,17.883,17.883,10400.0
2009-08-25 10:55:00,32.74,32.74,32.69,32.72,14300.0,17.8884,17.8884,17.8611,17.8775,14300.0
2009-08-25 11:00:00,32.71,32.77,32.68,32.77,20200.0,17.8721,17.9048,17.8557,17.9048,20200.0
2009-08-25 11:05:00,32.76,32.77,32.73,32.73,9600.0,17.8994,17.9048,17.883,17.883,9600.0
2009-08-25 11:10:00,32.72,32.73,32.69,32.71,12100.0,17.8775,17.883,17.8611,17.8721,12100.0
2009-08-25 11:15:00,32.72,32.72,32.67,32.68,18300.0,17.8775,17.8775,17.8502,17.8557,18300.0
2009-08-25 11:20:00,32.68,32.69,32.65,32.65,7900.0,17.8557,17.8611,17.8393,17.8393,7900.0
2009-08-25 11:25:00,32.65,32.7,32.63,32.7,23300.0,17.8393,17.8666,17.8283,17.8666,23300.0
2009-08-25 11:30:00,32.7,32.7,32.65,32.68,20300.0,17.8666,17.8666,17.8393,17.8557,20300.0
2009-08-25 11:35:00,32.69,32.69,32.63,32.67,25200.0,17.8611,17.8611,17.8283,17.8502,25200.0
2009-08-25 11:40:00,32.66,32.72,32.64,32.71,21500.0,17.8447,17.8775,17.8338,17.8721,21500.0
2009-08-25 11:45:00,32.7,32.7,32.68,32.68,14500.0,17.8666,17.8666,17.8557,17.8557,14500.0
2009-08-25 11:50:00,32.69,32.7,32.68,32.68,9500.0,17.8611,17.8666,17.8557,17.8557,9500.0
2009-08-25 11:55:00,32.68,32.7,32.67,32.67,12200.0,17.8557,17.8666,17.8502,17.8502,12200.0
2009-08-25 12:00:00,32.68,32.7,32.67,32.7,23800.0,17.8557,17.8666,17.8502,17.8666,23800.0
2009-08-25 12:05:00,32.69,32.71,32.66,32.68,17400.0,17.8611,17.8721,17.8447,17.8557,17400.0
2009-08-25 12:10:00,32.68,32.69,32.66,32.66,7200.0,17.8557,17.8611,17.8447,17.8447,7200.0
2009-08-25 12:15:00,32.67,32.67,32.66,32.67,10600.0,17.8502,17.8502,17.8447,17.8502,10600.0
2009-08-25 12:20:00,32.67,32.7,32.67,32.68,15100.0,17.8502,17.8666,17.8502,17.8557,15100.0
2009-08-25 12:25:00,32.69,32.71,32.69,32.71,8100.0,17.8611,17.8721,17.8611,17.8721,8100.0
2009-08-25 12:30:00,32.71,32.76,32.71,32.71,18700.0,17.8721,17.8994,17.8721,17.8721,18700.0
2009-08-25 12:35:00,32.72,32.72,32.71,32.72,6700.0,17.8775,17.8775,17.8721,17.8775,6700.0
2009-08-25 12:40:00,32.72,32.72,32.69,32.69,9200.0,17.8775,17.8775,17.8611,17.8611,9200.0
2009-08-25 12:45:00,32.7,32.71,32.68,32.69,8600.0,17.8666,17.8721,17.8557,17.8611,8600.0
2009-08-25 12:50:00,32.69,32.69,32.64,32.65,14000.0,17.8611,17.8611,17.8338,17.8393,14000.0
2009-08-25 12:55:00,32.64,32.64,32.61,32.61,12900.0,17.8338,17.8338,17.8174,17.8174,12900.0
2009-08-25 13:00:00,32.62,32.62,32.58,32.59,25400.0,17.8229,17.8229,17.801,17.8065,25400.0
2009-08-25 13:05:00,32.58,32.59,32.56,32.57,13500.0,17.801,17.8065,17.7901,17.7956,13500.0
2009-08-25 13:10:00,32.57,32.57,32.56,32.57,9500.0,17.7956,17.7956,17.7901,17.7956,9500.0
2009-08-25 13:15:00,32.57,32.57,32.52,32.55,19400.0,17.7956,17.7956,17.7682,17.7846,19400.0
2009-08-25 13:20:00,32.55,32.55,32.46,32.49,25200.0,17.7846,17.7846,17.7355,17.7518,25200.0
2009-08-25 13:25:00,32.49,32.51,32.48,32.48,15700.0,17.7518,17.7628,17.7464,17.7464,15700.0
2009-08-25 13:30:00,32.48,32.49,32.44,32.47,17600.0,17.7464,17.7518,17.7245,17.7409,17600.0
2009-08-25 13:35:00,32.48,32.48,32.46,32.47,9500.0,17.7464,17.7464,17.7355,17.7409,9500.0
2009-08-25 13:40:00,32.47,32.47,32.46,32.47,11700.0,17.7409,17.7409,17.7355,17.7409,11700.0
2009-08-25 13:45:00,32.46,32.49,32.44,32.49,34000.0,17.7355,17.7518,17.7245,17.7518,34000.0
2009-08-25 13:50:00,32.5,32.52,32.48,32.52,16400.0,17.7573,17.7682,17.7464,17.7682,16400.0
2009-08-25 13:55:00,32.51,32.52,32.48,32.52,29100.0,17.7628,17.7682,17.7464,17.7682,29100.0
2009-08-25 14:00:00,32.53,32.58,32.51,32.54,23800.0,17.7737,17.801,17.7628,17.7792,23800.0
2009-08-25 14:05:00,32.54,32.57,32.53,32.55,13300.0,17.7792,17.7956,17.7737,17.7846,13300.0
2009-08-25 14:10:00,32.55,32.56,32.5,32.5,13600.0,17.7846,17.7901,17.7573,17.7573,13600.0
2009-08-25 14:15:00,32.5,32.5,32.46,32.46,22400.0,17.7573,17.7573,17.7355,17.7355,22400.0
2009-08-25 14:20:00,32.46,32.49,32.46,32.46,26000.0,17.7355,17.7518,17.7355,17.7355,26000.0
2009-08-25 14:25:00,32.46,32.46,32.4,32.41,21300.0,17.7355,17.7355,17.7027,17.7081,21300.0
2009-08-25 14:30:00,32.41,32.42,32.37,32.39,37700.0,17.7081,17.7136,17.6863,17.6972,37700.0
2009-08-25 14:35:00,32.38,32.39,32.27,32.29,36700.0,17.6917,17.6972,17.6316,17.6426,36700.0
2009-08-25 14:40:00,32.29,33.27,32.25,32.3,39800.0,17.6426,18.178,17.6207,17.648,39800.0
2009-08-25 14:45:00,32.3,32.31,32.27,32.28,12700.0,17.648,17.6535,17.6316,17.6371,12700.0
2009-08-25 14:50:00,32.29,32.33,32.28,32.33,27200.0,17.6426,17.6644,17.6371,17.6644,27200.0
2009-08-25 14:55:00,32.33,32.34,32.3,32.32,26800.0,17.6644,17.6699,17.648,17.659,26800.0
2009-08-25 15:00:00,32.33,32.41,32.33,32.38,26500.0,17.6644,17.7081,17.6644,17.6917,26500.0
2009-08-25 15:05:00,32.38,32.38,32.36,32.37,10900.0,17.6917,17.6917,17.6808,17.6863,10900.0
2009-08-25 15:10:00,32.37,32.39,32.34,32.35,29100.0,17.6863,17.6972,17.6699,17.6754,29100.0
2009-08-25 15:15:00,32.35,32.35,32.3,32.32,27400.0,17.6754,17.6754,17.648,17.659,27400.0
2009-08-25 15:20:00,32.32,32.38,32.3,32.35,28500.0,17.659,17.6917,17.648,17.6754,28500.0
2009-08-25 15:25:00,32.35,32.37,32.3,32.31,28300.0,17.6754,17.6863,17.648,17.6535,28300.0
2009-08-25 15:30:00,32.31,32.31,32.25,32.3,74000.0,17.6535,17.6535,17.6207,17.648,74000.0
2009-08-25 15:35:00,32.3,32.32,32.27,32.32,45200.0,17.648,17.659,17.6316,17.659,45200.0
2009-08-25 15:40:00,32.32,32.32,32.29,32.29,42700.0,17.659,17.659,17.6426,17.6426,42700.0
2009-08-25 15:45:00,32.29,32.33,32.26,32.3,62700.0,17.6426,17.6644,17.6262,17.648,62700.0
2009-08-25 15:50:00,32.3,32.37,32.27,32.33,85300.0,17.648,17.6863,17.6316,17.6644,85300.0
2009-08-25 15:55:00,32.34,32.37,32.25,32.26,131300.0,17.6699,17.6863,17.6207,17.6262,131300.0
2009-08-26 09:30:00,32.25,32.39,32.25,32.31,23900.0,17.6207,17.6972,17.6207,17.6535,23900.0
2009-08-26 09:35:00,32.3,32.3,32.03,32.06,8500.0,17.648,17.648,17.5005,17.5169,8500.0
2009-08-26 09:40:00,32.05,32.08,32.01,32.05,23800.0,17.5114,17.5278,17.4896,17.5114,23800.0
2009-08-26 09:45:00,32.08,32.1,31.99,32.07,40800.0,17.5278,17.5388,17.4787,17.5224,40800.0
2009-08-26 09:50:00,32.06,32.11,32.02,32.11,11900.0,17.5169,17.5442,17.4951,17.5442,11900.0
2009-08-26 09:55:00,32.11,32.13,32.04,32.13,9800.0,17.5442,17.5552,17.506,17.5552,9800.0
2009-08-26 10:00:00,32.08,32.21,32.08,32.15,21200.0,17.5278,17.5989,17.5278,17.5661,21200.0
2009-08-26 10:05:00,32.15,32.21,32.14,32.19,30800.0,17.5661,17.5989,17.5606,17.5879,30800.0
2009-08-26 10:10:00,32.19,32.21,32.16,32.2,36200.0,17.5879,17.5989,17.5715,17.5934,36200.0
2009-08-26 10:15:00,32.19,32.21,32.17,32.2,15200.0,17.5879,17.5989,17.577,17.5934,15200.0
2009-08-26 10:20:00,32.21,32.26,32.18,32.21,27600.0,17.5989,17.6262,17.5825,17.5989,27600.0
2009-08-26 10:25:00,32.21,32.26,32.21,32.24,9600.0,17.5989,17.6262,17.5989,17.6153,9600.0
2009-08-26 10:30:00,32.25,32.28,32.21,32.28,13100.0,17.6207,17.6371,17.5989,17.6371,13100.0
2009-08-26 10:35:00,32.27,32.27,32.24,32.27,17200.0,17.6316,17.6316,17.6153,17.6316,17200.0
2009-08-26 10:40:00,32.28,32.3,32.23,32.23,19900.0,17.6371,17.648,17.6098,17.6098,19900.0
2009-08-26 10:45:00,32.23,32.23,32.15,32.18,19400.0,17.6098,17.6098,17.5661,17.5825,19400.0
2009-08-26 10:50:00,32.18,32.18,32.11,32.17,20000.0,17.5825,17.5825,17.5442,17.577,20000.0
2009-08-26 10:55:00,32.16,32.19,32.15,32.18,12500.0,17.5715,17.5879,17.5661,17.5825,12500.0
2009-08-26 11:00:00,32.17,32.23,32.14,32.19,37000.0,17.577,17.6098,17.5606,17.5879,37000.0
2009-08-26 11:05:00,32.19,32.21,32.17,32.2,11500.0,17.5879,17.5989,17.577,17.5934,11500.0
2009-08-26 11:10:00,32.2,32.22,32.18,32.19,16100.0,17.5934,17.6043,17.5825,17.5879,16100.0
2009-08-26 11:15:00,32.18,32.22,32.18,32.21,9300.0,17.5825,17.6043,17.5825,17.5989,9300.0
2009-08-26 11:20:00,32.21,32.22,32.18,32.21,14800.0,17.5989,17.6043,17.5825,17.5989,14800.0
2009-08-26 11:25:00,32.2,32.23,32.18,32.19,10200.0,17.5934,17.6098,17.5825,17.5879,10200.0
2009-08-26 11:30:00,32.19,32.19,32.15,32.15,8700.0,17.5879,17.5879,17.5661,17.5661,8700.0
2009-08-26 11:35:00,32.15,32.15,32.09,32.11,19400.0,17.5661,17.5661,17.5333,17.5442,19400.0
2009-08-26 11:40:00,32.12,32.13,32.1,32.1,5600.0,17.5497,17.5552,17.5388,17.5388,5600.0
2009-08-26 11:45:00,32.1,32.11,32.09,32.09,6900.0,17.5388,17.5442,17.5333,17.5333,6900.0
2009-08-26 11:50:00,32.11,32.11,32.09,32.09,17800.0,17.5442,17.5442,17.5333,17.5333,17800.0
2009-08-26 11:55:00,32.08,32.1,32.08,32.09,11800.0,17.5278,17.5388,17.5278,17.5333,11800.0
2009-08-26 12:00:00,32.09,32.11,32.08,32.1,14000.0,17.5333,17.5442,17.5278,17.5388,14000.0
2009-08-26 12:05:00,32.1,32.12,32.08,32.08,13200.0,17.5388,17.5497,17.5278,17.5278,13200.0
2009-08-26 12:10:00,32.08,32.12,32.08,32.11,15000.0,17.5278,17.5497,17.5278,17.5442,15000.0
2009-08-26 12:15:00,32.1,32.1,32.08,32.09,6700.0,17.5388,17.5388,17.5278,17.5333,6700.0
2009-08-26 12:20:00,32.09,32.12,32.07,32.11,20500.0,17.5333,17.5497,17.5224,17.5442,20500.0
2009-08-26 12:25:00,32.11,32.12,32.09,32.1,13200.0,17.5442,17.5497,17.5333,17.5388,13200.0
2009-08-26 12:30:00,32.1,32.12,32.1,32.12,13300.0,17.5388,17.5497,17.5388,17.5497,13300.0
2009-08-26 12:35:00,32.11,32.14,32.08,32.1,19300.0,17.5442,17.5606,17.5278,17.5388,19300.0
2009-08-26 12:40:00,32.11,32.11,32.09,32.1,8400.0,17.5442,17.5442,17.5333,17.5388,8400.0
2009-08-26 12:45:00,32.09,32.09,32.05,32.07,11400.0,17.5333,17.5333,17.5114,17.5224,11400.0
2009-08-26 12:50:00,32.06,32.09,32.05,32.08,16800.0,17.5169,17.5333,17.5114,17.5278,16800.0
2009-08-26 12:55:00,32.07,32.11,32.07,32.11,6400.0,17.5224,17.5442,17.5224,17.5442,6400.0
2009-08-26 13:00:00,32.11,32.12,32.1,32.12,3200.0,17.5442,17.5497,17.5388,17.5497,3200.0
2009-08-26 13:05:00,32.11,32.12,32.08,32.08,8300.0,17.5442,17.5497,17.5278,17.5278,8300.0
2009-08-26 13:10:00,32.09,32.13,32.08,32.11,10300.0,17.5333,17.5552,17.5278,17.5442,10300.0
2009-08-26 13:15:00,32.11,32.12,32.09,32.09,11700.0,17.5442,17.5497,17.5333,17.5333,11700.0
2009-08-26 13:20:00,32.1,32.1,32.07,32.08,11400.0,17.5388,17.5388,17.5224,17.5278,11400.0
2009-08-26 13:25:00,32.07,32.09,32.06,32.08,9100.0,17.5224,17.5333,17.5169,17.5278,9100.0
2009-08-26 13:30:00,32.09,32.12,32.08,32.12,9300.0,17.5333,17.5497,17.5278,17.5497,9300.0
2009-08-26 13:35:00,32.11,32.13,32.1,32.13,13600.0,17.5442,17.5552,17.5388,17.5552,13600.0
2009-08-26 13:40:00,32.13,32.14,32.12,32.14,8900.0,17.5552,17.5606,17.5497,17.5606,8900.0
2009-08-26 13:45:00,32.15,32.15,32.11,32.13,9900.0,17.5661,17.5661,17.5442,17.5552,9900.0
2009-08-26 13:50:00,32.13,32.14,32.11,32.12,9800.0,17.5552,17.5606,17.5442,17.5497,9800.0
2009-08-26 13:55:00,32.12,32.19,32.11,32.19,21900.0,17.5497,17.5879,17.5442,17.5879,21900.0
2009-08-26 14:00:00,32.19,32.2,32.17,32.17,14000.0,17.5879,17.5934,17.577,17.577,14000.0
2009-08-26 14:05:00,32.17,32.17,32.15,32.15,14500.0,17.577,17.577,17.5661,17.5661,14500.0
2009-08-26 14:10:00,32.16,32.17,32.13,32.17,10600.0,17.5715,17.577,17.5552,17.577,10600.0
2009-08-26 14:15:00,32.17,32.18,32.15,32.16,10200.0,17.577,17.5825,17.5661,17.5715,10200.0
2009-08-26 14:20:00,32.17,32.17,32.16,32.16,8800.0,17.577,17.577,17.5715,17.5715,8800.0
2009-08-26 14:25:00,32.17,32.17,32.12,32.13,16500.0,17.577,17.577,17.5497,17.5552,16500.0
2009-08-26 14:30:00,32.12,32.17,32.12,32.12,26700.0,17.5497,17.577,17.5497,17.5497,26700.0
2009-08-26 14:35:00,32.12,32.14,32.1,32.13,13500.0,17.5497,17.5606,17.5388,17.5552,13500.0
2009-08-26 14:40:00,32.13,32.15,32.13,32.15,20900.0,17.5552,17.5661,17.5552,17.5661,20900.0
2009-08-26 14:45:00,32.14,32.18,32.13,32.14,35900.0,17.5606,17.5825,17.5552,17.5606,35900.0
2009-08-26 14:50:00,32.14,32.14,32.09,32.09,15500.0,17.5606,17.5606,17.5333,17.5333,15500.0
2009-08-26 14:55:00,32.09,32.1,32.03,32.03,25500.0,17.5333,17.5388,17.5005,17.5005,25500.0
2009-08-26 15:00:00,32.03,32.07,32.02,32.05,22700.0,17.5005,17.5224,17.4951,17.5114,22700.0
2009-08-26 15:05:00,32.05,32.06,32.03,32.03,26400.0,17.5114,17.5169,17.5005,17.5005,26400.0
2009-08-26 15:10:00,32.03,32.04,32.01,32.02,11500.0,17.5005,17.506,17.4896,17.4951,11500.0
2009-08-26 15:15:00,32.02,32.07,32.01,32.06,15700.0,17.4951,17.5224,17.4896,17.5169,15700.0
2009-08-26 15:20:00,32.06,32.07,32.06,32.06,11900.0,17.5169,17.5224,17.5169,17.5169,11900.0
2009-08-26 15:25:00,32.05,32.1,32.05,32.08,31200.0,17.5114,17.5388,17.5114,17.5278,31200.0
2009-08-26 15:30:00,32.09,32.11,32.04,32.08,41800.0,17.5333,17.5442,17.506,17.5278,41800.0
2009-08-26 15:35:00,32.08,32.09,32.04,32.07,28600.0,17.5278,17.5333,17.506,17.5224,28600.0
2009-08-26 15:40:00,32.07,32.09,32.06,32.09,19700.0,17.5224,17.5333,17.5169,17.5333,19700.0
2009-08-26 15:45:00,32.1,32.15,32.06,32.14,62700.0,17.5388,17.5661,17.5169,17.5606,62700.0
2009-08-26 15:50:00,32.14,32.23,32.14,32.22,55900.0,17.5606,17.6098,17.5606,17.6043,55900.0
2009-08-26 15:55:00,32.22,32.23,32.17,32.19,114900.0,17.6043,17.6098,17.577,17.5879,114900.0
2009-08-27 09:30:00,32.29,32.29,32.15,32.15,15800.0,17.6426,17.6426,17.5661,17.5661,15800.0
2009-08-27 09:35:00,32.15,32.18,32.0,32.02,32500.0,17.5661,17.5825,17.4841,17.4951,32500.0
2009-08-27 09:40:00,32.01,32.08,31.95,32.01,44900.0,17.4896,17.5278,17.4568,17.4896,44900.0
2009-08-27 09:45:00,32.01,32.01,31.91,31.92,17700.0,17.4896,17.4896,17.4349,17.4404,17700.0
2009-08-27 09:50:00,31.9,31.91,31.83,31.89,27400.0,17.4295,17.4349,17.3912,17.424,27400.0
2009-08-27 09:55:00,31.88,31.92,31.85,31.85,39700.0,17.4186,17.4404,17.4022,17.4022,39700.0
2009-08-27 10:00:00,31.85,32.01,31.81,32.0,50900.0,17.4022,17.4896,17.3803,17.4841,50900.0
2009-08-27 10:05:00,32.0,32.0,31.88,31.88,35500.0,17.4841,17.4841,17.4186,17.4186,35500.0
2009-08-27 10:10:00,31.88,31.92,31.87,31.87,16000.0,17.4186,17.4404,17.4131,17.4131,16000.0
2009-08-27 10:15:00,31.87,31.88,31.84,31.87,16200.0,17.4131,17.4186,17.3967,17.4131,16200.0
2009-08-27 10:20:00,31.87,31.94,31.86,31.89,52800.0,17.4131,17.4513,17.4076,17.424,52800.0
2009-08-27 10:25:00,31.89,31.91,31.88,31.89,18900.0,17.424,17.4349,17.4186,17.424,18900.0
2009-08-27 10:30:00,31.88,31.9,31.86,31.9,17100.0,17.4186,17.4295,17.4076,17.4295,17100.0
2009-08-27 10:35:00,31.9,31.9,31.81,31.83,31600.0,17.4295,17.4295,17.3803,17.3912,31600.0
2009-08-27 10:40:00,31.83,31.93,31.81,31.91,23200.0,17.3912,17.4459,17.3803,17.4349,23200.0
2009-08-27 10:45:00,31.91,31.92,31.85,31.85,36500.0,17.4349,17.4404,17.4022,17.4022,36500.0
2009-08-27 10:50:00,31.85,31.88,31.84,31.87,24100.0,17.4022,17.4186,17.3967,17.4131,24100.0
2009-08-27 10:55:00,31.88,31.89,31.79,31.81,27900.0,17.4186,17.424,17.3694,17.3803,27900.0
2009-08-27 11:00:00,31.81,31.82,31.76,31.8,18900.0,17.3803,17.3858,17.353,17.3748,18900.0
2009-08-27 11:05:00,31.82,31.84,31.8,31.82,7400.0,17.3858,17.3967,17.3748,17.3858,7400.0
2009-08-27 11:10:00,31.82,31.84,31.8,31.83,8400.0,17.3858,17.3967,17.3748,17.3912,8400.0
2009-08-27 11:15:00,31.83,31.83,31.78,31.8,11600.0,17.3912,17.3912,17.3639,17.3748,11600.0
2009-08-27 11:20:00,31.8,31.81,31.78,31.81,14300.0,17.3748,17.3803,17.3639,17.3803,14300.0
2009-08-27 11:25:00,31.8,31.84,31.8,31.83,7700.0,17.3748,17.3967,17.3748,17.3912,7700.0
2009-08-27 11:30:00,31.83,31.83,31.8,31.8,11300.0,17.3912,17.3912,17.3748,17.3748,11300.0
2009-08-27 11:35:00,31.8,31.84,31.77,31.81,46800.0,17.3748,17.3967,17.3585,17.3803,46800.0
2009-08-27 11:40:00,31.82,31.87,31.8,31.86,39100.0,17.3858,17.4131,17.3748,17.4076,39100.0
2009-08-27 11:45:00,31.87,31.9,31.85,31.9,16200.0,17.4131,17.4295,17.4022,17.4295,16200.0
2009-08-27 11:50:00,31.9,31.9,31.86,31.88,16000.0,17.4295,17.4295,17.4076,17.4186,16000.0
2009-08-27 11:55:00,31.88,31.97,31.88,31.95,22600.0,17.4186,17.4677,17.4186,17.4568,22600.0
2009-08-27 12:00:00,31.95,31.98,31.94,31.95,21900.0,17.4568,17.4732,17.4513,17.4568,21900.0
2009-08-27 12:05:00,31.95,32.0,31.95,31.98,8500.0,17.4568,17.4841,17.4568,17.4732,8500.0
2009-08-27 12:10:00,31.98,32.0,31.95,31.95,10800.0,17.4732,17.4841,17.4568,17.4568,10800.0
2009-08-27 12:15:00,31.95,31.96,31.9,31.9,5000.0,17.4568,17.4623,17.4295,17.4295,5000.0
2009-08-27 12:20:00,31.89,31.94,31.89,31.93,31600.0,17.424,17.4513,17.424,17.4459,31600.0
2009-08-27 12:25:00,31.92,31.99,31.92,31.98,5800.0,17.4404,17.4787,17.4404,17.4732,5800.0
2009-08-27 12:30:00,31.99,32.02,31.98,32.0,13100.0,17.4787,17.4951,17.4732,17.4841,13100.0
2009-08-27 12:35:00,31.98,31.99,31.95,31.97,10000.0,17.4732,17.4787,17.4568,17.4677,10000.0
2009-08-27 12:40:00,31.97,31.97,31.93,31.95,5000.0,17.4677,17.4677,17.4459,17.4568,5000.0
2009-08-27 12:45:00,31.96,31.98,31.95,31.98,7600.0,17.4623,17.4732,17.4568,17.4732,7600.0
2009-08-27 12:50:00,31.99,32.0,31.95,31.96,15000.0,17.4787,17.4841,17.4568,17.4623,15000.0
2009-08-27 12:55:00,31.96,31.99,31.95,31.97,14700.0,17.4623,17.4787,17.4568,17.4677,14700.0
2009-08-27 13:00:00,31.97,32.0,31.97,31.98,17100.0,17.4677,17.4841,17.4677,17.4732,17100.0
2009-08-27 13:05:00,31.99,32.02,31.98,32.0,22000.0,17.4787,17.4951,17.4732,17.4841,22000.0
2009-08-27 13:10:00,32.01,32.01,31.98,32.0,14800.0,17.4896,17.4896,17.4732,17.4841,14800.0
2009-08-27 13:15:00,32.0,32.02,32.0,32.02,18100.0,17.4841,17.4951,17.4841,17.4951,18100.0
2009-08-27 13:20:00,32.02,32.04,32.0,32.04,23700.0,17.4951,17.506,17.4841,17.506,23700.0
2009-08-27 13:25:00,32.04,32.04,32.0,32.01,31200.0,17.506,17.506,17.4841,17.4896,31200.0
2009-08-27 13:30:00,32.02,32.13,32.01,32.13,50000.0,17.4951,17.5552,17.4896,17.5552,50000.0
2009-08-27 13:35:00,32.12,32.16,32.11,32.11,28400.0,17.5497,17.5715,17.5442,17.5442,28400.0
2009-08-27 13:40:00,32.11,32.12,32.08,32.09,17400.0,17.5442,17.5497,17.5278,17.5333,17400.0
2009-08-27 13:45:00,32.1,32.13,32.06,32.07,32200.0,17.5388,17.5552,17.5169,17.5224,32200.0
2009-08-27 13:50:00,32.08,32.12,32.07,32.12,23200.0,17.5278,17.5497,17.5224,17.5497,23200.0
2009-08-27 13:55:00,32.12,32.16,32.11,32.13,20400.0,17.5497,17.5715,17.5442,17.5552,20400.0
2009-08-27 14:00:00,32.13,32.16,32.12,32.15,32400.0,17.5552,17.5715,17.5497,17.5661,32400.0
2009-08-27 14:05:00,32.16,32.19,32.14,32.18,27600.0,17.5715,17.5879,17.5606,17.5825,27600.0
2009-08-27 14:10:00,32.18,32.18,32.1,32.15,46800.0,17.5825,17.5825,17.5388,17.5661,46800.0
2009-08-27 14:15:00,32.16,32.18,32.15,32.16,27300.0,17.5715,17.5825,17.5661,17.5715,27300.0
2009-08-27 14:20:00,32.16,32.19,32.16,32.18,47500.0,17.5715,17.5879,17.5715,17.5825,47500.0
2009-08-27 14:25:00,32.18,32.19,32.16,32.18,32000.0,17.5825,17.5879,17.5715,17.5825,32000.0
2009-08-27 14:30:00,32.18,32.24,32.18,32.23,39800.0,17.5825,17.6153,17.5825,17.6098,39800.0
2009-08-27 14:35:00,32.24,32.28,32.24,32.28,27000.0,17.6153,17.6371,17.6153,17.6371,27000.0
2009-08-27 14:40:00,32.27,32.36,32.26,32.35,57300.0,17.6316,17.6808,17.6262,17.6754,57300.0
2009-08-27 14:45:00,32.36,32.36,32.29,32.31,68800.0,17.6808,17.6808,17.6426,17.6535,68800.0
2009-08-27 14:50:00,32.32,32.32,32.28,32.29,18000.0,17.659,17.659,17.6371,17.6426,18000.0
2009-08-27 14:55:00,32.28,32.29,32.25,32.26,34000.0,17.6371,17.6426,17.6207,17.6262,34000.0
2009-08-27 15:00:00,32.27,32.27,32.22,32.22,23900.0,17.6316,17.6316,17.6043,17.6043,23900.0
2009-08-27 15:05:00,32.23,32.26,32.2,32.23,24800.0,17.6098,17.6262,17.5934,17.6098,24800.0
2009-08-27 15:10:00,32.23,32.26,32.23,32.24,12300.0,17.6098,17.6262,17.6098,17.6153,12300.0
2009-08-27 15:15:00,32.25,32.28,32.23,32.26,21900.0,17.6207,17.6371,17.6098,17.6262,21900.0
2009-08-27 15:20:00,32.25,32.29,32.23,32.25,29000.0,17.6207,17.6426,17.6098,17.6207,29000.0
2009-08-27 15:25:00,32.25,32.26,32.2,32.23,32500.0,17.6207,17.6262,17.5934,17.6098,32500.0
2009-08-27 15:30:00,32.23,32.25,32.2,32.25,83400.0,17.6098,17.6207,17.5934,17.6207,83400.0
2009-08-27 15:35:00,32.25,32.28,32.24,32.28,47900.0,17.6207,17.6371,17.6153,17.6371,47900.0
2009-08-27 15:40:00,32.28,32.29,32.19,32.2,126200.0,17.6371,17.6426,17.5879,17.5934,126200.0
2009-08-27 15:45:00,32.2,32.23,32.17,32.23,56000.0,17.5934,17.6098,17.577,17.6098,56000.0
2009-08-27 15:50:00,32.23,32.28,32.22,32.25,78300.0,17.6098,17.6371,17.6043,17.6207,78300.0
2009-08-27 15:55:00,32.24,32.3,32.21,32.27,223100.0,17.6153,17.648,17.5989,17.6316,223100.0
2009-08-28 09:30:00,32.4,32.4,32.11,32.11,46300.0,17.7027,17.7027,17.5442,17.5442,46300.0
2009-08-28 09:35:00,32.11,32.36,32.11,32.33,54900.0,17.5442,17.6808,17.5442,17.6644,54900.0
2009-08-28 09:40:00,32.33,32.42,32.1,32.35,70900.0,17.6644,17.7136,17.5388,17.6754,70900.0
2009-08-28 09:45:00,32.35,32.38,32.17,32.21,31500.0,17.6754,17.6917,17.577,17.5989,31500.0
2009-08-28 09:50:00,32.21,32.23,32.13,32.21,30400.0,17.5989,17.6098,17.5552,17.5989,30400.0
2009-08-28 09:55:00,32.21,32.22,32.05,32.05,65900.0,17.5989,17.6043,17.5114,17.5114,65900.0
2009-08-28 10:00:00,32.03,32.06,32.01,32.04,29100.0,17.5005,17.5169,17.4896,17.506,29100.0
2009-08-28 10:05:00,32.04,32.1,32.03,32.06,46600.0,17.506,17.5388,17.5005,17.5169,46600.0
2009-08-28 10:10:00,32.05,32.17,32.05,32.16,34200.0,17.5114,17.577,17.5114,17.5715,34200.0
2009-08-28 10:15:00,32.16,32.17,32.12,32.12,7600.0,17.5715,17.577,17.5497,17.5497,7600.0
2009-08-28 10:20:00,32.11,32.13,32.07,32.08,14500.0,17.5442,17.5552,17.5224,17.5278,14500.0
2009-08-28 10:25:00,32.08,32.09,32.01,32.06,22900.0,17.5278,17.5333,17.4896,17.5169,22900.0
2009-08-28 10:30:00,32.07,32.11,32.04,32.1,18000.0,17.5224,17.5442,17.506,17.5388,18000.0
2009-08-28 10:35:00,32.09,32.12,32.08,32.11,13800.0,17.5333,17.5497,17.5278,17.5442,13800.0
2009-08-28 10:40:00,32.12,32.17,32.12,32.14,11900.0,17.5497,17.577,17.5497,17.5606,11900.0
2009-08-28 10:45:00,32.15,32.15,32.12,32.14,15700.0,17.5661,17.5661,17.5497,17.5606,15700.0
2009-08-28 10:50:00,32.15,32.19,32.14,32.18,12800.0,17.5661,17.5879,17.5606,17.5825,12800.0
2009-08-28 10:55:00,32.17,32.21,32.16,32.18,21000.0,17.577,17.5989,17.5715,17.5825,21000.0
2009-08-28 11:00:00,32.18,32.19,32.13,32.14,12900.0,17.5825,17.5879,17.5552,17.5606,12900.0
2009-08-28 11:05:00,32.15,32.21,32.15,32.16,19500.0,17.5661,17.5989,17.5661,17.5715,19500.0
2009-08-28 11:10:00,32.16,32.17,32.13,32.13,19800.0,17.5715,17.577,17.5552,17.5552,19800.0
2009-08-28 11:15:00,32.13,32.14,32.13,32.14,7500.0,17.5552,17.5606,17.5552,17.5606,7500.0
2009-08-28 11:20:00,32.13,32.16,32.13,32.13,12300.0,17.5552,17.5715,17.5552,17.5552,12300.0
2009-08-28 11:25:00,32.14,32.14,32.13,32.14,7000.0,17.5606,17.5606,17.5552,17.5606,7000.0
2009-08-28 11:30:00,32.14,32.14,32.1,32.11,30700.0,17.5606,17.5606,17.5388,17.5442,30700.0
2009-08-28 11:35:00,32.11,32.15,32.1,32.1,15300.0,17.5442,17.5661,17.5388,17.5388,15300.0
2009-08-28 11:40:00,32.11,32.14,32.1,32.14,14900.0,17.5442,17.5606,17.5388,17.5606,14900.0
2009-08-28 11:45:00,32.15,32.15,32.13,32.15,73200.0,17.5661,17.5661,17.5552,17.5661,73200.0
2009-08-28 11:50:00,32.14,32.19,32.12,32.19,32200.0,17.5606,17.5879,17.5497,17.5879,32200.0
2009-08-28 11:55:00,32.19,32.21,32.16,32.16,16000.0,17.5879,17.5989,17.5715,17.5715,16000.0
2009-08-28 12:00:00,32.16,32.17,32.11,32.12,42800.0,17.5715,17.577,17.5442,17.5497,42800.0
2009-08-28 12:05:00,32.12,32.12,32.08,32.08,34800.0,17.5497,17.5497,17.5278,17.5278,34800.0
2009-08-28 12:10:00,32.08,32.11,32.06,32.08,24200.0,17.5278,17.5442,17.5169,17.5278,24200.0
2009-08-28 12:15:00,32.07,32.09,32.0,32.03,44700.0,17.5224,17.5333,17.4841,17.5005,44700.0
2009-08-28 12:20:00,32.03,32.03,32.0,32.0,17900.0,17.5005,17.5005,17.4841,17.4841,17900.0
2009-08-28 12:25:00,32.0,32.05,32.0,32.02,29100.0,17.4841,17.5114,17.4841,17.4951,29100.0
2009-08-28 12:30:00,32.02,32.03,31.99,32.0,15000.0,17.4951,17.5005,17.4787,17.4841,15000.0
2009-08-28 12:35:00,31.99,32.01,31.95,31.95,24900.0,17.4787,17.4896,17.4568,17.4568,24900.0
2009-08-28 12:40:00,31.97,31.98,31.94,31.95,10000.0,17.4677,17.4732,17.4513,17.4568,10000.0
2009-08-28 12:45:00,31.95,31.97,31.94,31.94,11200.0,17.4568,17.4677,17.4513,17.4513,11200.0
2009-08-28 12:50:00,31.93,31.99,31.93,31.96,17600.0,17.4459,17.4787,17.4459,17.4623,17600.0
2009-08-28 12:55:00,31.96,31.97,31.92,31.94,15000.0,17.4623,17.4677,17.4404,17.4513,15000.0
2009-08-28 13:00:00,31.95,31.99,31.94,31.96,9300.0,17.4568,17.4787,17.4513,17.4623,9300.0
2009-08-28 13:05:00,31.97,31.97,31.95,31.97,6300.0,17.4677,17.4677,17.4568,17.4677,6300.0
2009-08-28 13:10:00,31.96,31.99,31.94,31.98,16000.0,17.4623,17.4787,17.4513,17.4732,16000.0
2009-08-28 13:15:00,31.98,31.99,31.96,31.97,8500.0,17.4732,17.4787,17.4623,17.4677,8500.0
2009-08-28 13:20:00,31.98,31.99,31.96,31.97,12300.0,17.4732,17.4787,17.4623,17.4677,12300.0
2009-08-28 13:25:00,31.97,31.99,31.97,31.98,7400.0,17.4677,17.4787,17.4677,17.4732,7400.0
2009-08-28 13:30:00,31.98,31.99,31.97,31.97,5400.0,17.4732,17.4787,17.4677,17.4677,5400.0
2009-08-28 13:35:00,31.97,31.99,31.95,31.98,19800.0,17.4677,17.4787,17.4568,17.4732,19800.0
2009-08-28 13:40:00,31.98,31.99,31.96,31.96,14900.0,17.4732,17.4787,17.4623,17.4623,14900.0
2009-08-28 13:45:00,31.96,31.97,31.94,31.94,11400.0,17.4623,17.4677,17.4513,17.4513,11400.0
2009-08-28 13:50:00,31.95,31.98,31.93,31.95,29900.0,17.4568,17.4732,17.4459,17.4568,29900.0
2009-08-28 13:55:00,31.95,31.96,31.92,31.92,11700.0,17.4568,17.4623,17.4404,17.4404,11700.0
2009-08-28 14:00:00,31.92,31.92,31.89,31.89,9200.0,17.4404,17.4404,17.424,17.424,9200.0
2009-08-28 14:05:00,31.9,31.94,31.89,31.91,18700.0,17.4295,17.4513,17.424,17.4349,18700.0
2009-08-28 14:10:00,31.92,31.98,31.92,31.92,24600.0,17.4404,17.4732,17.4404,17.4404,24600.0
2009-08-28 14:15:00,31.92,31.96,31.92,31.94,13800.0,17.4404,17.4623,17.4404,17.4513,13800.0
2009-08-28 14:20:00,31.94,31.94,31.9,31.9,11700.0,17.4513,17.4513,17.4295,17.4295,11700.0
2009-08-28 14:25:00,31.9,31.92,31.89,31.9,14000.0,17.4295,17.4404,17.424,17.4295,14000.0
2009-08-28 14:30:00,31.9,31.91,31.84,31.84,27200.0,17.4295,17.4349,17.3967,17.3967,27200.0
2009-08-28 14:35:00,31.84,31.89,31.83,31.88,12200.0,17.3967,17.424,17.3912,17.4186,12200.0
2009-08-28 14:40:00,31.88,31.91,31.87,31.9,12500.0,17.4186,17.4349,17.4131,17.4295,12500.0
2009-08-28 14:45:00,31.9,31.91,31.89,31.91,9000.0,17.4295,17.4349,17.424,17.4349,9000.0
2009-08-28 14:50:00,31.92,31.95,31.92,31.93,24400.0,17.4404,17.4568,17.4404,17.4459,24400.0
2009-08-28 14:55:00,31.94,31.98,31.93,31.94,34300.0,17.4513,17.4732,17.4459,17.4513,34300.0
2009-08-28 15:00:00,31.94,31.97,31.94,31.96,15800.0,17.4513,17.4677,17.4513,17.4623,15800.0
2009-08-28 15:05:00,31.95,31.96,31.91,31.93,15800.0,17.4568,17.4623,17.4349,17.4459,15800.0
2009-08-28 15:10:00,31.94,31.96,31.93,31.95,9400.0,17.4513,17.4623,17.4459,17.4568,9400.0
2009-08-28 15:15:00,31.96,31.99,31.96,31.97,21000.0,17.4623,17.4787,17.4623,17.4677,21000.0
2009-08-28 15:20:00,31.98,32.03,31.98,32.01,26800.0,17.4732,17.5005,17.4732,17.4896,26800.0
2009-08-28 15:25:00,32.02,32.04,32.02,32.02,19900.0,17.4951,17.506,17.4951,17.4951,19900.0
2009-08-28 15:30:00,32.02,32.07,31.97,31.97,64000.0,17.4951,17.5224,17.4677,17.4677,64000.0
2009-08-28 15:35:00,31.97,32.03,31.97,32.02,27100.0,17.4677,17.5005,17.4677,17.4951,27100.0
2009-08-28 15:40:00,32.01,32.07,32.01,32.06,76000.0,17.4896,17.5224,17.4896,17.5169,76000.0
2009-08-28 15:45:00,32.06,32.14,32.03,32.13,77700.0,17.5169,17.5606,17.5005,17.5552,77700.0
2009-08-28 15:50:00,32.13,32.14,32.11,32.14,53000.0,17.5552,17.5606,17.5442,17.5606,53000.0
2009-08-28 15:55:00,32.14,32.16,32.13,32.13,236900.0,17.5606,17.5715,17.5552,17.5552,236900.0
2009-08-31 09:30:00,31.95,32.01,31.81,31.96,20800.0,17.4568,17.4896,17.3803,17.4623,20800.0
2009-08-31 09:35:00,31.98,31.98,31.75,31.77,26500.0,17.4732,17.4732,17.3475,17.3585,26500.0
2009-08-31 09:40:00,31.75,31.87,31.74,31.86,30000.0,17.3475,17.4131,17.3421,17.4076,30000.0
2009-08-31 09:45:00,31.84,31.86,31.62,31.64,44300.0,17.3967,17.4076,17.2765,17.2874,44300.0
2009-08-31 09:50:00,31.67,31.73,31.64,31.7,29300.0,17.3038,17.3366,17.2874,17.3202,29300.0
2009-08-31 09:55:00,31.69,31.7,31.64,31.67,15900.0,17.3147,17.3202,17.2874,17.3038,15900.0
2009-08-31 10:00:00,31.66,31.8,31.63,31.77,45200.0,17.2984,17.3748,17.282,17.3585,45200.0
2009-08-31 10:05:00,31.77,31.85,31.75,31.85,15700.0,17.3585,17.4022,17.3475,17.4022,15700.0
2009-08-31 10:10:00,31.83,31.83,31.67,31.74,32600.0,17.3912,17.3912,17.3038,17.3421,32600.0
2009-08-31 10:15:00,31.74,31.75,31.67,31.73,16000.0,17.3421,17.3475,17.3038,17.3366,16000.0
2009-08-31 10:20:00,31.74,31.75,31.7,31.72,13900.0,17.3421,17.3475,17.3202,17.3311,13900.0
2009-08-31 10:25:00,31.72,31.77,31.69,31.77,28700.0,17.3311,17.3585,17.3147,17.3585,28700.0
2009-08-31 10:30:00,31.76,31.78,31.72,31.78,16900.0,17.353,17.3639,17.3311,17.3639,16900.0
2009-08-31 10:35:00,31.76,31.81,31.76,31.78,30100.0,17.353,17.3803,17.353,17.3639,30100.0
2009-08-31 10:40:00,31.78,31.81,31.76,31.81,15200.0,17.3639,17.3803,17.353,17.3803,15200.0
2009-08-31 10:45:00,31.81,31.81,31.76,31.77,13700.0,17.3803,17.3803,17.353,17.3585,13700.0
2009-08-31 10:50:00,31.76,31.78,31.72,31.72,25100.0,17.353,17.3639,17.3311,17.3311,25100.0
2009-08-31 10:55:00,31.71,31.74,31.7,31.72,23300.0,17.3257,17.3421,17.3202,17.3311,23300.0
2009-08-31 11:00:00,31.72,31.74,31.71,31.71,15300.0,17.3311,17.3421,17.3257,17.3257,15300.0
2009-08-31 11:05:00,31.71,31.73,31.67,31.73,39000.0,17.3257,17.3366,17.3038,17.3366,39000.0
2009-08-31 11:10:00,31.73,31.75,31.68,31.69,55200.0,17.3366,17.3475,17.3093,17.3147,55200.0
2009-08-31 11:15:00,31.68,31.69,31.62,31.63,14700.0,17.3093,17.3147,17.2765,17.282,14700.0
2009-08-31 11:20:00,31.62,31.64,31.59,31.62,36700.0,17.2765,17.2874,17.2601,17.2765,36700.0
2009-08-31 11:25:00,31.61,31.62,31.59,31.61,15200.0,17.271,17.2765,17.2601,17.271,15200.0
2009-08-31 11:30:00,31.61,31.63,31.59,31.62,26900.0,17.271,17.282,17.2601,17.2765,26900.0
2009-08-31 11:35:00,31.62,31.62,31.59,31.6,24200.0,17.2765,17.2765,17.2601,17.2656,24200.0
2009-08-31 11:40:00,31.59,31.6,31.58,31.58,28000.0,17.2601,17.2656,17.2546,17.2546,28000.0
2009-08-31 11:45:00,31.58,31.62,31.57,31.61,13000.0,17.2546,17.2765,17.2492,17.271,13000.0
2009-08-31 11:50:00,31.61,31.61,31.58,31.58,23100.0,17.271,17.271,17.2546,17.2546,23100.0
2009-08-31 11:55:00,31.58,31.6,31.58,31.59,10200.0,17.2546,17.2656,17.2546,17.2601,10200.0
2009-08-31 12:00:00,31.58,31.62,31.58,31.61,15300.0,17.2546,17.2765,17.2546,17.271,15300.0
2009-08-31 12:05:00,31.6,31.61,31.52,31.52,15300.0,17.2656,17.271,17.2219,17.2219,15300.0
2009-08-31 12:10:00,31.52,31.56,31.52,31.53,32900.0,17.2219,17.2437,17.2219,17.2273,32900.0
2009-08-31 12:15:00,31.53,31.53,31.51,31.51,11700.0,17.2273,17.2273,17.2164,17.2164,11700.0
2009-08-31 12:20:00,31.51,31.54,31.49,31.54,35800.0,17.2164,17.2328,17.2055,17.2328,35800.0
2009-08-31 12:25:00,31.53,31.55,31.5,31.5,24700.0,17.2273,17.2383,17.2109,17.2109,24700.0
2009-08-31 12:30:00,31.51,31.55,31.5,31.51,9200.0,17.2164,17.2383,17.2109,17.2164,9200.0
2009-08-31 12:35:00,31.5,31.51,31.46,31.49,16800.0,17.2109,17.2164,17.1891,17.2055,16800.0
2009-08-31 12:40:00,31.49,31.51,31.48,31.51,17800.0,17.2055,17.2164,17.2,17.2164,17800.0
2009-08-31 12:45:00,31.5,31.52,31.49,31.5,14300.0,17.2109,17.2219,17.2055,17.2109,14300.0
2009-08-31 12:50:00,31.5,31.52,31.5,31.51,8500.0,17.2109,17.2219,17.2109,17.2164,8500.0
2009-08-31 12:55:00,31.51,31.52,31.5,31.52,5600.0,17.2164,17.2219,17.2109,17.2219,5600.0
2009-08-31 13:00:00,31.52,31.53,31.49,31.52,10000.0,17.2219,17.2273,17.2055,17.2219,10000.0
2009-08-31 13:05:00,31.52,31.52,31.49,31.52,21300.0,17.2219,17.2219,17.2055,17.2219,21300.0
2009-08-31 13:10:00,31.52,31.53,31.51,31.52,7800.0,17.2219,17.2273,17.2164,17.2219,7800.0
2009-08-31 13:15:00,31.52,31.52,31.5,31.51,10800.0,17.2219,17.2219,17.2109,17.2164,10800.0
2009-08-31 13:20:00,31.51,31.51,31.48,31.48,12300.0,17.2164,17.2164,17.2,17.2,12300.0
2009-08-31 13:25:00,31.48,31.49,31.48,31.48,16200.0,17.2,17.2055,17.2,17.2,16200.0
2009-08-31 13:30:00,31.49,31.51,31.47,31.5,10300.0,17.2055,17.2164,17.1945,17.2109,10300.0
2009-08-31 13:35:00,31.51,31.54,31.48,31.51,51400.0,17.2164,17.2328,17.2,17.2164,51400.0
2009-08-31 13:40:00,31.51,31.53,31.48,31.49,19600.0,17.2164,17.2273,17.2,17.2055,19600.0
2009-08-31 13:45:00,31.48,31.53,31.48,31.51,36600.0,17.2,17.2273,17.2,17.2164,36600.0
2009-08-31 13:50:00,31.52,31.55,31.51,31.55,21500.0,17.2219,17.2383,17.2164,17.2383,21500.0
2009-08-31 13:55:00,31.55,31.55,31.53,31.53,10600.0,17.2383,17.2383,17.2273,17.2273,10600.0
2009-08-31 14:00:00,31.53,31.55,31.53,31.55,12000.0,17.2273,17.2383,17.2273,17.2383,12000.0
2009-08-31 14:05:00,31.54,31.56,31.53,31.55,24400.0,17.2328,17.2437,17.2273,17.2383,24400.0
2009-08-31 14:10:00,31.55,31.58,31.53,31.54,21700.0,17.2383,17.2546,17.2273,17.2328,21700.0
2009-08-31 14:15:00,31.54,31.54,31.53,31.54,6700.0,17.2328,17.2328,17.2273,17.2328,6700.0
2009-08-31 14:20:00,31.54,31.58,31.54,31.57,19800.0,17.2328,17.2546,17.2328,17.2492,19800.0
2009-08-31 14:25:00,31.57,31.58,31.57,31.57,14600.0,17.2492,17.2546,17.2492,17.2492,14600.0
2009-08-31 14:30:00,31.58,31.6,31.56,31.6,25500.0,17.2546,17.2656,17.2437,17.2656,25500.0
2009-08-31 14:35:00,31.6,31.6,31.57,31.58,32400.0,17.2656,17.2656,17.2492,17.2546,32400.0
2009-08-31 14:40:00,31.57,31.62,31.57,31.6,25800.0,17.2492,17.2765,17.2492,17.2656,25800.0
2009-08-31 14:45:00,31.59,31.6,31.59,31.59,13400.0,17.2601,17.2656,17.2601,17.2601,13400.0
2009-08-31 14:50:00,31.6,31.63,31.59,31.61,44900.0,17.2656,17.282,17.2601,17.271,44900.0
2009-08-31 14:55:00,31.6,31.63,31.59,31.6,59300.0,17.2656,17.282,17.2601,17.2656,59300.0
2009-08-31 15:00:00,31.6,31.61,31.57,31.59,35900.0,17.2656,17.271,17.2492,17.2601,35900.0
2009-08-31 15:05:00,31.59,31.62,31.58,31.6,29700.0,17.2601,17.2765,17.2546,17.2656,29700.0
2009-08-31 15:10:00,31.6,31.62,31.57,31.61,31500.0,17.2656,17.2765,17.2492,17.271,31500.0
2009-08-31 15:15:00,31.61,31.62,31.59,31.6,47500.0,17.271,17.2765,17.2601,17.2656,47500.0
2009-08-31 15:20:00,31.6,31.6,31.56,31.59,54800.0,17.2656,17.2656,17.2437,17.2601,54800.0
2009-08-31 15:25:00,31.58,31.59,31.51,31.58,51700.0,17.2546,17.2601,17.2164,17.2546,51700.0
2009-08-31 15:30:00,31.58,31.64,31.58,31.63,86900.0,17.2546,17.2874,17.2546,17.282,86900.0
2009-08-31 15:35:00,31.62,31.66,31.62,31.65,43600.0,17.2765,17.2984,17.2765,17.2929,43600.0
2009-08-31 15:40:00,31.64,31.66,31.61,31.63,72100.0,17.2874,17.2984,17.271,17.282,72100.0
2009-08-31 15:45:00,31.64,31.66,31.58,31.64,89000.0,17.2874,17.2984,17.2546,17.2874,89000.0
2009-08-31 15:50:00,31.63,31.64,31.58,31.62,86200.0,17.282,17.2874,17.2546,17.2765,86200.0
2009-08-31 15:55:00,31.62,31.66,31.58,31.66,151100.0,17.2765,17.2984,17.2546,17.2984,151100.0
2009-09-01 09:30:00,31.57,31.65,31.45,31.53,154900.0,17.2492,17.2929,17.1836,17.2273,154900.0
2009-09-01 09:35:00,31.5,31.62,31.44,31.59,154800.0,17.2109,17.2765,17.1782,17.2601,154800.0
2009-09-01 09:40:00,31.6,31.66,31.53,31.66,34200.0,17.2656,17.2984,17.2273,17.2984,34200.0
2009-09-01 09:45:00,31.67,31.82,31.65,31.8,34000.0,17.3038,17.3858,17.2929,17.3748,34000.0
2009-09-01 09:50:00,31.8,31.88,31.74,31.85,39000.0,17.3748,17.4186,17.3421,17.4022,39000.0
2009-09-01 09:55:00,31.87,31.87,31.78,31.85,21800.0,17.4131,17.4131,17.3639,17.4022,21800.0
2009-09-01 10:00:00,31.85,31.99,31.77,31.81,73200.0,17.4022,17.4787,17.3585,17.3803,73200.0
2009-09-01 10:05:00,31.83,31.95,31.8,31.82,41600.0,17.3912,17.4568,17.3748,17.3858,41600.0
2009-09-01 10:10:00,31.83,31.86,31.75,31.77,140000.0,17.3912,17.4076,17.3475,17.3585,140000.0
2009-09-01 10:15:00,31.75,31.76,31.62,31.67,37100.0,17.3475,17.353,17.2765,17.3038,37100.0
2009-09-01 10:20:00,31.68,31.72,31.63,31.64,16000.0,17.3093,17.3311,17.282,17.2874,16000.0
2009-09-01 10:25:00,31.64,31.74,31.64,31.66,26800.0,17.2874,17.3421,17.2874,17.2984,26800.0
2009-09-01 10:30:00,31.66,31.77,31.65,31.74,21300.0,17.2984,17.3585,17.2929,17.3421,21300.0
2009-09-01 10:35:00,31.73,31.77,31.68,31.68,19200.0,17.3366,17.3585,17.3093,17.3093,19200.0
2009-09-01 10:40:00,31.68,31.7,31.63,31.65,71000.0,17.3093,17.3202,17.282,17.2929,71000.0
2009-09-01 10:45:00,31.64,31.69,31.63,31.67,103400.0,17.2874,17.3147,17.282,17.3038,103400.0
2009-09-01 10:50:00,31.67,31.7,31.65,31.66,30400.0,17.3038,17.3202,17.2929,17.2984,30400.0
2009-09-01 10:55:00,31.66,31.67,31.59,31.61,23500.0,17.2984,17.3038,17.2601,17.271,23500.0
2009-09-01 11:00:00,31.6,31.66,31.57,31.65,201100.0,17.2656,17.2984,17.2492,17.2929,201100.0
2009-09-01 11:05:00,31.67,31.7,31.61,31.67,43400.0,17.3038,17.3202,17.271,17.3038,43400.0
2009-09-01 11:10:00,31.66,31.66,31.59,31.64,28500.0,17.2984,17.2984,17.2601,17.2874,28500.0
2009-09-01 11:15:00,31.64,31.66,31.54,31.66,23600.0,17.2874,17.2984,17.2328,17.2984,23600.0
2009-09-01 11:20:00,31.65,31.65,31.53,31.56,80600.0,17.2929,17.2929,17.2273,17.2437,80600.0
2009-09-01 11:25:00,31.56,31.67,31.56,31.63,61100.0,17.2437,17.3038,17.2437,17.282,61100.0
2009-09-01 11:30:00,31.63,31.66,31.6,31.64,34800.0,17.282,17.2984,17.2656,17.2874,34800.0
2009-09-01 11:35:00,31.63,31.63,31.52,31.61,40000.0,17.282,17.282,17.2219,17.271,40000.0
2009-09-01 11:40:00,31.62,31.63,31.54,31.56,65400.0,17.2765,17.282,17.2328,17.2437,65400.0
2009-09-01 11:45:00,31.57,31.58,31.51,31.56,34800.0,17.2492,17.2546,17.2164,17.2437,34800.0
2009-09-01 11:50:00,31.56,31.69,31.54,31.69,26000.0,17.2437,17.3147,17.2328,17.3147,26000.0
2009-09-01 11:55:00,31.69,31.69,31.66,31.68,10200.0,17.3147,17.3147,17.2984,17.3093,10200.0
2009-09-01 12:00:00,31.7,31.74,31.67,31.68,19800.0,17.3202,17.3421,17.3038,17.3093,19800.0
2009-09-01 12:05:00,31.69,31.7,31.66,31.68,20100.0,17.3147,17.3202,17.2984,17.3093,20100.0
2009-09-01 12:10:00,31.69,31.69,31.64,31.64,11000.0,17.3147,17.3147,17.2874,17.2874,11000.0
2009-09-01 12:15:00,31.64,31.65,31.58,31.59,8500.0,17.2874,17.2929,17.2546,17.2601,8500.0
2009-09-01 12:20:00,31.59,31.6,31.5,31.55,42300.0,17.2601,17.2656,17.2109,17.2383,42300.0
2009-09-01 12:25:00,31.55,31.61,31.55,31.58,18900.0,17.2383,17.271,17.2383,17.2546,18900.0
2009-09-01 12:30:00,31.58,31.58,31.55,31.57,12100.0,17.2546,17.2546,17.2383,17.2492,12100.0
2009-09-01 12:35:00,31.57,31.62,31.54,31.62,32700.0,17.2492,17.2765,17.2328,17.2765,32700.0
2009-09-01 12:40:00,31.62,31.65,31.61,31.63,13400.0,17.2765,17.2929,17.271,17.282,13400.0
2009-09-01 12:45:00,31.62,31.65,31.61,31.64,19700.0,17.2765,17.2929,17.271,17.2874,19700.0
2009-09-01 12:50:00,31.65,31.65,31.62,31.62,12100.0,17.2929,17.2929,17.2765,17.2765,12100.0
2009-09-01 12:55:00,31.63,31.66,31.62,31.65,16900.0,17.282,17.2984,17.2765,17.2929,16900.0
2009-09-01 13:00:00,31.65,31.67,31.62,31.63,12000.0,17.2929,17.3038,17.2765,17.282,12000.0
2009-09-01 13:05:00,31.63,31.65,31.56,31.59,41800.0,17.282,17.2929,17.2437,17.2601,41800.0
2009-09-01 13:10:00,31.58,31.61,31.55,31.61,19200.0,17.2546,17.271,17.2383,17.271,19200.0
2009-09-01 13:15:00,31.6,31.6,31.56,31.58,22700.0,17.2656,17.2656,17.2437,17.2546,22700.0
2009-09-01 13:20:00,31.58,31.59,31.55,31.57,12000.0,17.2546,17.2601,17.2383,17.2492,12000.0
2009-09-01 13:25:00,31.56,31.59,31.56,31.59,5600.0,17.2437,17.2601,17.2437,17.2601,5600.0
2009-09-01 13:30:00,31.59,31.6,31.56,31.58,54300.0,17.2601,17.2656,17.2437,17.2546,54300.0
2009-09-01 13:35:00,31.58,31.63,31.58,31.63,30600.0,17.2546,17.282,17.2546,17.282,30600.0
2009-09-01 13:40:00,31.62,31.66,31.62,31.64,32900.0,17.2765,17.2984,17.2765,17.2874,32900.0
2009-09-01 13:45:00,31.64,31.68,31.63,31.63,34400.0,17.2874,17.3093,17.282,17.282,34400.0
2009-09-01 13:50:00,31.64,31.68,31.63,31.64,59300.0,17.2874,17.3093,17.282,17.2874,59300.0
2009-09-01 13:55:00,31.64,31.69,31.64,31.67,13000.0,17.2874,17.3147,17.2874,17.3038,13000.0
2009-09-01 14:00:00,31.68,31.73,31.65,31.71,43300.0,17.3093,17.3366,17.2929,17.3257,43300.0
2009-09-01 14:05:00,31.71,31.72,31.67,31.67,11400.0,17.3257,17.3311,17.3038,17.3038,11400.0
2009-09-01 14:10:00,31.68,31.7,31.67,31.69,20500.0,17.3093,17.3202,17.3038,17.3147,20500.0
2009-09-01 14:15:00,31.68,31.68,31.64,31.68,17200.0,17.3093,17.3093,17.2874,17.3093,17200.0
2009-09-01 14:20:00,31.67,31.68,31.6,31.61,19100.0,17.3038,17.3093,17.2656,17.271,19100.0
2009-09-01 14:25:00,31.62,31.63,31.6,31.63,9400.0,17.2765,17.282,17.2656,17.282,9400.0
2009-09-01 14:30:00,31.62,31.63,31.6,31.61,11300.0,17.2765,17.282,17.2656,17.271,11300.0
2009-09-01 14:35:00,31.62,31.64,31.6,31.6,14000.0,17.2765,17.2874,17.2656,17.2656,14000.0
2009-09-01 14:40:00,31.6,31.61,31.56,31.59,32300.0,17.2656,17.271,17.2437,17.2601,32300.0
2009-09-01 14:45:00,31.59,31.63,31.58,31.62,19100.0,17.2601,17.282,17.2546,17.2765,19100.0
2009-09-01 14:50:00,31.63,31.68,31.62,31.62,37200.0,17.282,17.3093,17.2765,17.2765,37200.0
2009-09-01 14:55:00,31.61,31.64,31.6,31.62,19900.0,17.271,17.2874,17.2656,17.2765,19900.0
2009-09-01 15:00:00,31.63,31.64,31.6,31.63,20700.0,17.282,17.2874,17.2656,17.282,20700.0
2009-09-01 15:05:00,31.62,31.64,31.59,31.6,51300.0,17.2765,17.2874,17.2601,17.2656,51300.0
2009-09-01 15:10:00,31.6,31.63,31.55,31.59,57100.0,17.2656,17.282,17.2383,17.2601,57100.0
2009-09-01 15:15:00,31.6,31.6,31.57,31.58,20300.0,17.2656,17.2656,17.2492,17.2546,20300.0
2009-09-01 15:20:00,31.57,31.6,31.54,31.58,253500.0,17.2492,17.2656,17.2328,17.2546,253500.0
2009-09-01 15:25:00,31.58,31.59,31.5,31.5,26500.0,17.2546,17.2601,17.2109,17.2109,26500.0
2009-09-01 15:30:00,31.5,31.56,31.49,31.53,226600.0,17.2109,17.2437,17.2055,17.2273,226600.0
2009-09-01 15:35:00,31.53,31.57,31.51,31.54,72100.0,17.2273,17.2492,17.2164,17.2328,72100.0
2009-09-01 15:40:00,31.54,31.58,31.52,31.54,54800.0,17.2328,17.2546,17.2219,17.2328,54800.0
2009-09-01 15:45:00,31.55,31.55,31.46,31.51,57700.0,17.2383,17.2383,17.1891,17.2164,57700.0
2009-09-01 15:50:00,31.51,31.62,31.49,31.62,83000.0,17.2164,17.2765,17.2055,17.2765,83000.0
2009-09-01 15:55:00,31.62,31.63,31.48,31.49,139600.0,17.2765,17.282,17.2,17.2055,139600.0
2009-09-02 09:30:00,31.43,31.58,31.33,31.33,72900.0,17.1727,17.2546,17.118,17.118,72900.0
2009-09-02 09:35:00,31.36,31.47,31.25,31.37,113600.0,17.1344,17.1945,17.0743,17.1399,113600.0
2009-09-02 09:40:00,31.37,31.45,31.29,31.39,68900.0,17.1399,17.1836,17.0962,17.1508,68900.0
2009-09-02 09:45:00,31.38,31.55,31.36,31.38,123300.0,17.1454,17.2383,17.1344,17.1454,123300.0
2009-09-02 09:50:00,31.38,31.54,31.38,31.46,98100.0,17.1454,17.2328,17.1454,17.1891,98100.0
2009-09-02 09:55:00,31.45,31.48,31.39,31.41,41800.0,17.1836,17.2,17.1508,17.1618,41800.0
2009-09-02 10:00:00,31.4,31.43,31.36,31.36,67100.0,17.1563,17.1727,17.1344,17.1344,67100.0
2009-09-02 10:05:00,31.36,31.4,31.33,31.37,105600.0,17.1344,17.1563,17.118,17.1399,105600.0
2009-09-02 10:10:00,31.36,31.36,31.21,31.21,57100.0,17.1344,17.1344,17.0525,17.0525,57100.0
2009-09-02 10:15:00,31.22,31.33,31.21,31.33,76200.0,17.0579,17.118,17.0525,17.118,76200.0
2009-09-02 10:20:00,31.33,31.38,31.3,31.38,33300.0,17.118,17.1454,17.1017,17.1454,33300.0
2009-09-02 10:25:00,31.36,31.44,31.36,31.39,32100.0,17.1344,17.1782,17.1344,17.1508,32100.0
2009-09-02 10:30:00,31.39,31.4,31.28,31.28,42300.0,17.1508,17.1563,17.0907,17.0907,42300.0
2009-09-02 10:35:00,31.29,31.36,31.27,31.3,49600.0,17.0962,17.1344,17.0853,17.1017,49600.0
2009-09-02 10:40:00,31.3,31.38,31.3,31.36,54900.0,17.1017,17.1454,17.1017,17.1344,54900.0
2009-09-02 10:45:00,31.36,31.42,31.35,31.4,45900.0,17.1344,17.1672,17.129,17.1563,45900.0
2009-09-02 10:50:00,31.39,31.54,31.39,31.54,82200.0,17.1508,17.2328,17.1508,17.2328,82200.0
2009-09-02 10:55:00,31.53,31.56,31.5,31.5,109700.0,17.2273,17.2437,17.2109,17.2109,109700.0
2009-09-02 11:00:00,31.5,31.5,31.41,31.41,39300.0,17.2109,17.2109,17.1618,17.1618,39300.0
2009-09-02 11:05:00,31.41,31.43,31.37,31.39,21400.0,17.1618,17.1727,17.1399,17.1508,21400.0
2009-09-02 11:10:00,31.39,31.39,31.34,31.35,16400.0,17.1508,17.1508,17.1235,17.129,16400.0
2009-09-02 11:15:00,31.35,31.38,31.34,31.35,72400.0,17.129,17.1454,17.1235,17.129,72400.0
2009-09-02 11:20:00,31.35,31.38,31.34,31.35,26000.0,17.129,17.1454,17.1235,17.129,26000.0
2009-09-02 11:25:00,31.34,31.36,31.27,31.27,33700.0,17.1235,17.1344,17.0853,17.0853,33700.0
2009-09-02 11:30:00,31.28,31.31,31.25,31.26,39600.0,17.0907,17.1071,17.0743,17.0798,39600.0
2009-09-02 11:35:00,31.27,31.27,31.21,31.22,56000.0,17.0853,17.0853,17.0525,17.0579,56000.0
2009-09-02 11:40:00,31.22,31.23,31.2,31.2,80500.0,17.0579,17.0634,17.047,17.047,80500.0
2009-09-02 11:45:00,31.2,31.21,31.2,31.2,19600.0,17.047,17.0525,17.047,17.047,19600.0
2009-09-02 11:50:00,31.2,31.21,31.16,31.16,34100.0,17.047,17.0525,17.0252,17.0252,34100.0
2009-09-02 11:55:00,31.16,31.16,31.12,31.15,29800.0,17.0252,17.0252,17.0033,17.0197,29800.0
2009-09-02 12:00:00,31.15,31.16,31.09,31.1,51800.0,17.0197,17.0252,16.9869,16.9924,51800.0
2009-09-02 12:05:00,31.1,31.18,31.1,31.16,42100.0,16.9924,17.0361,16.9924,17.0252,42100.0
2009-09-02 12:10:00,31.16,31.23,31.16,31.18,33500.0,17.0252,17.0634,17.0252,17.0361,33500.0
2009-09-02 12:15:00,31.18,31.21,31.18,31.2,26900.0,17.0361,17.0525,17.0361,17.047,26900.0
2009-09-02 12:20:00,31.2,31.21,31.15,31.15,47500.0,17.047,17.0525,17.0197,17.0197,47500.0
2009-09-02 12:25:00,31.15,31.16,31.13,31.13,26600.0,17.0197,17.0252,17.0088,17.0088,26600.0
2009-09-02 12:30:00,31.13,31.17,31.1,31.14,34900.0,17.0088,17.0306,16.9924,17.0142,34900.0
2009-09-02 12:35:00,31.13,31.16,31.1,31.16,45900.0,17.0088,17.0252,16.9924,17.0252,45900.0
2009-09-02 12:40:00,31.16,31.18,31.16,31.17,47000.0,17.0252,17.0361,17.0252,17.0306,47000.0
2009-09-02 12:45:00,31.16,31.17,31.1,31.1,25300.0,17.0252,17.0306,16.9924,16.9924,25300.0
2009-09-02 12:50:00,31.1,31.11,31.1,31.11,18800.0,16.9924,16.9978,16.9924,16.9978,18800.0
2009-09-02 12:55:00,31.1,31.15,31.1,31.14,33500.0,16.9924,17.0197,16.9924,17.0142,33500.0
2009-09-02 13:00:00,31.14,31.17,31.13,31.13,21200.0,17.0142,17.0306,17.0088,17.0088,21200.0
2009-09-02 13:05:00,31.13,31.14,31.1,31.1,20800.0,17.0088,17.0142,16.9924,16.9924,20800.0
2009-09-02 13:10:00,31.11,31.11,31.1,31.1,7200.0,16.9978,16.9978,16.9924,16.9924,7200.0
2009-09-02 13:15:00,31.1,31.13,31.09,31.11,21400.0,16.9924,17.0088,16.9869,16.9978,21400.0
2009-09-02 13:20:00,31.12,31.14,31.09,31.1,46800.0,17.0033,17.0142,16.9869,16.9924,46800.0
2009-09-02 13:25:00,31.09,31.12,31.09,31.11,21900.0,16.9869,17.0033,16.9869,16.9978,21900.0
2009-09-02 13:30:00,31.1,31.11,31.08,31.1,24400.0,16.9924,16.9978,16.9815,16.9924,24400.0
2009-09-02 13:35:00,31.1,31.11,31.06,31.07,18800.0,16.9924,16.9978,16.9705,16.976,18800.0
2009-09-02 13:40:00,31.07,31.08,31.06,31.08,27800.0,16.976,16.9815,16.9705,16.9815,27800.0
2009-09-02 13:45:00,31.07,31.08,31.07,31.07,23500.0,16.976,16.9815,16.976,16.976,23500.0
2009-09-02 13:50:00,31.07,31.08,31.06,31.06,19300.0,16.976,16.9815,16.9705,16.9705,19300.0
2009-09-02 13:55:00,31.07,31.07,31.03,31.04,18100.0,16.976,16.976,16.9541,16.9596,18100.0
2009-09-02 14:00:00,31.04,31.06,31.01,31.05,31800.0,16.9596,16.9705,16.9432,16.9651,31800.0
2009-09-02 14:05:00,31.04,31.05,31.03,31.03,26400.0,16.9596,16.9651,16.9541,16.9541,26400.0
2009-09-02 14:10:00,31.03,31.04,31.03,31.04,17000.0,16.9541,16.9596,16.9541,16.9596,17000.0
2009-09-02 14:15:00,31.03,31.07,31.03,31.07,40000.0,16.9541,16.976,16.9541,16.976,40000.0
2009-09-02 14:20:00,31.06,31.08,31.05,31.08,32200.0,16.9705,16.9815,16.9651,16.9815,32200.0
2009-09-02 14:25:00,31.07,31.11,31.07,31.08,34100.0,16.976,16.9978,16.976,16.9815,34100.0
2009-09-02 14:30:00,31.08,31.11,31.07,31.1,39800.0,16.9815,16.9978,16.976,16.9924,39800.0
2009-09-02 14:35:00,31.1,31.14,31.09,31.13,53900.0,16.9924,17.0142,16.9869,17.0088,53900.0
2009-09-02 14:40:00,31.14,31.16,31.11,31.14,66100.0,17.0142,17.0252,16.9978,17.0142,66100.0
2009-09-02 14:45:00,31.14,31.14,31.13,31.14,30300.0,17.0142,17.0142,17.0088,17.0142,30300.0
2009-09-02 14:50:00,31.13,31.15,31.13,31.14,26400.0,17.0088,17.0197,17.0088,17.0142,26400.0
2009-09-02 14:55:00,31.14,31.17,31.11,31.13,52700.0,17.0142,17.0306,16.9978,17.0088,52700.0
2009-09-02 15:00:00,31.13,31.14,31.11,31.14,37000.0,17.0088,17.0142,16.9978,17.0142,37000.0
2009-09-02 15:05:00,31.13,31.16,31.13,31.13,35300.0,17.0088,17.0252,17.0088,17.0088,35300.0
2009-09-02 15:10:00,31.13,31.14,31.13,31.14,16900.0,17.0088,17.0142,17.0088,17.0142,16900.0
2009-09-02 15:15:00,31.13,31.22,31.13,31.21,54000.0,17.0088,17.0579,17.0088,17.0525,54000.0
2009-09-02 15:20:00,31.21,31.25,31.21,31.22,48500.0,17.0525,17.0743,17.0525,17.0579,48500.0
2009-09-02 15:25:00,31.22,31.23,31.16,31.16,82500.0,17.0579,17.0634,17.0252,17.0252,82500.0
2009-09-02 15:30:00,31.16,31.17,31.13,31.14,75100.0,17.0252,17.0306,17.0088,17.0142,75100.0
2009-09-02 15:35:00,31.14,31.15,31.11,31.14,64800.0,17.0142,17.0197,16.9978,17.0142,64800.0
2009-09-02 15:40:00,31.14,31.16,31.11,31.12,50800.0,17.0142,17.0252,16.9978,17.0033,50800.0
2009-09-02 15:45:00,31.11,31.12,31.05,31.06,67100.0,16.9978,17.0033,16.9651,16.9705,67100.0
2009-09-02 15:50:00,31.05,31.07,31.03,31.03,77400.0,16.9651,16.976,16.9541,16.9541,77400.0
2009-09-02 15:55:00,31.02,31.04,31.01,31.03,144300.0,16.9487,16.9596,16.9432,16.9541,144300.0
2009-09-03 09:30:00,31.22,31.36,30.85,30.89,226400.0,17.0579,17.1344,16.8558,16.8776,226400.0
2009-09-03 09:35:00,30.92,30.95,30.79,30.79,69800.0,16.894,16.9104,16.823,16.823,69800.0
2009-09-03 09:40:00,30.8,30.81,30.69,30.74,84200.0,16.8285,16.8339,16.7684,16.7957,84200.0
2009-09-03 09:45:00,30.73,30.79,30.72,30.76,31000.0,16.7902,16.823,16.7848,16.8066,31000.0
2009-09-03 09:50:00,30.76,30.8,30.72,30.77,51300.0,16.8066,16.8285,16.7848,16.8121,51300.0
2009-09-03 09:55:00,30.78,30.82,30.72,30.81,48900.0,16.8175,16.8394,16.7848,16.8339,48900.0
2009-09-03 10:00:00,30.81,30.87,30.72,30.81,104600.0,16.8339,16.8667,16.7848,16.8339,104600.0
2009-09-03 10:05:00,30.8,30.83,30.76,30.83,65300.0,16.8285,16.8449,16.8066,16.8449,65300.0
2009-09-03 10:10:00,30.83,30.84,30.76,30.81,33800.0,16.8449,16.8503,16.8066,16.8339,33800.0
2009-09-03 10:15:00,30.82,30.82,30.73,30.75,45900.0,16.8394,16.8394,16.7902,16.8011,45900.0
2009-09-03 10:20:00,30.77,30.8,30.73,30.79,60700.0,16.8121,16.8285,16.7902,16.823,60700.0
2009-09-03 10:25:00,30.8,30.8,30.73,30.75,167400.0,16.8285,16.8285,16.7902,16.8011,167400.0
2009-09-03 10:30:00,30.75,30.77,30.71,30.72,53900.0,16.8011,16.8121,16.7793,16.7848,53900.0
2009-09-03 10:35:00,30.73,30.76,30.7,30.7,28000.0,16.7902,16.8066,16.7738,16.7738,28000.0
2009-09-03 10:40:00,30.71,30.72,30.65,30.72,64200.0,16.7793,16.7848,16.7465,16.7848,64200.0
2009-09-03 10:45:00,30.72,30.72,30.66,30.68,32400.0,16.7848,16.7848,16.752,16.7629,32400.0
2009-09-03 10:50:00,30.69,30.69,30.6,30.6,32800.0,16.7684,16.7684,16.7192,16.7192,32800.0
2009-09-03 10:55:00,30.61,30.62,30.58,30.62,16100.0,16.7247,16.7301,16.7083,16.7301,16100.0
2009-09-03 11:00:00,30.62,30.74,30.61,30.71,23700.0,16.7301,16.7957,16.7247,16.7793,23700.0
2009-09-03 11:05:00,30.73,30.73,30.63,30.65,39500.0,16.7902,16.7902,16.7356,16.7465,39500.0
2009-09-03 11:10:00,30.65,30.66,30.63,30.66,25500.0,16.7465,16.752,16.7356,16.752,25500.0
2009-09-03 11:15:00,30.66,30.67,30.65,30.65,16000.0,16.752,16.7574,16.7465,16.7465,16000.0
2009-09-03 11:20:00,30.66,30.7,30.65,30.68,44400.0,16.752,16.7738,16.7465,16.7629,44400.0
2009-09-03 11:25:00,30.69,30.73,30.69,30.71,29300.0,16.7684,16.7902,16.7684,16.7793,29300.0
2009-09-03 11:30:00,30.72,30.78,30.71,30.75,76200.0,16.7848,16.8175,16.7793,16.8011,76200.0
2009-09-03 11:35:00,30.75,30.75,30.73,30.75,19100.0,16.8011,16.8011,16.7902,16.8011,19100.0
2009-09-03 11:40:00,30.74,30.76,30.72,30.76,22300.0,16.7957,16.8066,16.7848,16.8066,22300.0
2009-09-03 11:45:00,30.75,30.76,30.75,30.76,71900.0,16.8011,16.8066,16.8011,16.8066,71900.0
2009-09-03 11:50:00,30.76,30.76,30.72,30.72,94400.0,16.8066,16.8066,16.7848,16.7848,94400.0
2009-09-03 11:55:00,30.73,30.76,30.73,30.74,73600.0,16.7902,16.8066,16.7902,16.7957,73600.0
2009-09-03 12:00:00,30.74,30.81,30.74,30.81,57700.0,16.7957,16.8339,16.7957,16.8339,57700.0
2009-09-03 12:05:00,30.8,30.83,30.79,30.81,49800.0,16.8285,16.8449,16.823,16.8339,49800.0
2009-09-03 12:10:00,30.81,30.82,30.79,30.79,29100.0,16.8339,16.8394,16.823,16.823,29100.0
2009-09-03 12:15:00,30.79,30.82,30.79,30.8,23200.0,16.823,16.8394,16.823,16.8285,23200.0
2009-09-03 12:20:00,30.81,30.81,30.77,30.8,40900.0,16.8339,16.8339,16.8121,16.8285,40900.0
2009-09-03 12:25:00,30.79,30.8,30.77,30.78,26300.0,16.823,16.8285,16.8121,16.8175,26300.0
2009-09-03 12:30:00,30.77,30.77,30.73,30.75,22700.0,16.8121,16.8121,16.7902,16.8011,22700.0
2009-09-03 12:35:00,30.74,30.74,30.69,30.71,10700.0,16.7957,16.7957,16.7684,16.7793,10700.0
2009-09-03 12:40:00,30.71,30.72,30.7,30.7,5600.0,16.7793,16.7848,16.7738,16.7738,5600.0
2009-09-03 12:45:00,30.7,30.71,30.67,30.68,13000.0,16.7738,16.7793,16.7574,16.7629,13000.0
2009-09-03 12:50:00,30.69,30.71,30.68,30.7,27500.0,16.7684,16.7793,16.7629,16.7738,27500.0
2009-09-03 12:55:00,30.71,30.71,30.67,30.71,28400.0,16.7793,16.7793,16.7574,16.7793,28400.0
2009-09-03 13:00:00,30.71,30.74,30.71,30.74,12800.0,16.7793,16.7957,16.7793,16.7957,12800.0
2009-09-03 13:05:00,30.74,30.75,30.73,30.75,11900.0,16.7957,16.8011,16.7902,16.8011,11900.0
2009-09-03 13:10:00,30.75,30.85,30.75,30.83,68500.0,16.8011,16.8558,16.8011,16.8449,68500.0
2009-09-03 13:15:00,30.83,30.85,30.82,30.85,27300.0,16.8449,16.8558,16.8394,16.8558,27300.0
2009-09-03 13:20:00,30.85,30.86,30.84,30.85,8600.0,16.8558,16.8613,16.8503,16.8558,8600.0
2009-09-03 13:25:00,30.86,30.86,30.83,30.83,14200.0,16.8613,16.8613,16.8449,16.8449,14200.0
2009-09-03 13:30:00,30.84,30.86,30.8,30.8,32300.0,16.8503,16.8613,16.8285,16.8285,32300.0
2009-09-03 13:35:00,30.8,30.82,30.79,30.82,7900.0,16.8285,16.8394,16.823,16.8394,7900.0
2009-09-03 13:40:00,30.82,30.84,30.8,30.82,23400.0,16.8394,16.8503,16.8285,16.8394,23400.0
2009-09-03 13:45:00,30.82,30.84,30.81,30.84,10400.0,16.8394,16.8503,16.8339,16.8503,10400.0
2009-09-03 13:50:00,30.84,30.84,30.83,30.84,12100.0,16.8503,16.8503,16.8449,16.8503,12100.0
2009-09-03 13:55:00,30.84,30.87,30.83,30.86,23100.0,16.8503,16.8667,16.8449,16.8613,23100.0
2009-09-03 14:00:00,30.87,30.87,30.86,30.87,10200.0,16.8667,16.8667,16.8613,16.8667,10200.0
2009-09-03 14:05:00,30.87,30.89,30.86,30.86,26000.0,16.8667,16.8776,16.8613,16.8613,26000.0
2009-09-03 14:10:00,30.86,30.87,30.85,30.86,28900.0,16.8613,16.8667,16.8558,16.8613,28900.0
2009-09-03 14:15:00,30.86,30.91,30.86,30.89,32200.0,16.8613,16.8886,16.8613,16.8776,32200.0
2009-09-03 14:20:00,30.88,30.9,30.87,30.9,22500.0,16.8722,16.8831,16.8667,16.8831,22500.0
2009-09-03 14:25:00,30.9,30.91,30.89,30.91,15100.0,16.8831,16.8886,16.8776,16.8886,15100.0
2009-09-03 14:30:00,30.91,30.92,30.91,30.92,9500.0,16.8886,16.894,16.8886,16.894,9500.0
2009-09-03 14:35:00,30.92,30.92,30.89,30.92,32000.0,16.894,16.894,16.8776,16.894,32000.0
2009-09-03 14:40:00,30.92,30.96,30.89,30.91,159100.0,16.894,16.9159,16.8776,16.8886,159100.0
2009-09-03 14:45:00,30.91,30.94,30.9,30.91,68200.0,16.8886,16.905,16.8831,16.8886,68200.0
2009-09-03 14:50:00,30.92,30.92,30.9,30.91,20000.0,16.894,16.894,16.8831,16.8886,20000.0
2009-09-03 14:55:00,30.91,30.95,30.9,30.95,24600.0,16.8886,16.9104,16.8831,16.9104,24600.0
2009-09-03 15:00:00,30.95,30.97,30.93,30.94,28500.0,16.9104,16.9214,16.8995,16.905,28500.0
2009-09-03 15:05:00,30.94,30.95,30.93,30.95,9300.0,16.905,16.9104,16.8995,16.9104,9300.0
2009-09-03 15:10:00,30.95,30.95,30.94,30.95,16500.0,16.9104,16.9104,16.905,16.9104,16500.0
2009-09-03 15:15:00,30.95,30.96,30.93,30.93,31700.0,16.9104,16.9159,16.8995,16.8995,31700.0
2009-09-03 15:20:00,30.93,30.98,30.93,30.98,30900.0,16.8995,16.9268,16.8995,16.9268,30900.0
2009-09-03 15:25:00,30.98,30.98,30.94,30.96,26100.0,16.9268,16.9268,16.905,16.9159,26100.0
2009-09-03 15:30:00,30.96,30.97,30.94,30.95,37400.0,16.9159,16.9214,16.905,16.9104,37400.0
2009-09-03 15:35:00,30.94,31.01,30.94,31.01,84800.0,16.905,16.9432,16.905,16.9432,84800.0
2009-09-03 15:40:00,31.01,31.01,30.95,30.98,155100.0,16.9432,16.9432,16.9104,16.9268,155100.0
2009-09-03 15:45:00,30.97,31.02,30.97,30.98,106800.0,16.9214,16.9487,16.9214,16.9268,106800.0
2009-09-03 15:50:00,30.98,31.07,30.98,31.07,179400.0,16.9268,16.976,16.9268,16.976,179400.0
2009-09-03 15:55:00,31.06,31.12,31.06,31.08,184900.0,16.9705,17.0033,16.9705,16.9815,184900.0
2009-09-04 09:30:00,30.97,31.06,30.63,30.68,51500.0,17.1056,17.1553,16.9178,16.9454,51500.0
2009-09-04 09:35:00,30.67,30.76,30.54,30.72,37600.0,16.9399,16.9896,16.8681,16.9675,37600.0
2009-09-04 09:40:00,30.71,30.75,30.58,30.61,30300.0,16.962,16.9841,16.8902,16.9067,30300.0
2009-09-04 09:45:00,30.64,30.66,30.55,30.64,39600.0,16.9233,16.9344,16.8736,16.9233,39600.0
2009-09-04 09:50:00,30.64,30.64,30.55,30.61,27500.0,16.9233,16.9233,16.8736,16.9067,27500.0
2009-09-04 09:55:00,30.63,30.66,30.62,30.62,8500.0,16.9178,16.9344,16.9123,16.9123,8500.0
2009-09-04 10:00:00,30.62,30.63,30.54,30.54,31200.0,16.9123,16.9178,16.8681,16.8681,31200.0
2009-09-04 10:05:00,30.56,30.56,30.52,30.53,12000.0,16.8791,16.8791,16.857,16.8626,12000.0
2009-09-04 10:10:00,30.53,30.56,30.5,30.54,13400.0,16.8626,16.8791,16.846,16.8681,13400.0
2009-09-04 10:15:00,30.55,30.59,30.54,30.56,15700.0,16.8736,16.8957,16.8681,16.8791,15700.0
2009-09-04 10:20:00,30.56,30.59,30.52,30.52,22300.0,16.8791,16.8957,16.857,16.857,22300.0
2009-09-04 10:25:00,30.52,30.53,30.5,30.51,20600.0,16.857,16.8626,16.846,16.8515,20600.0
2009-09-04 10:30:00,30.5,30.54,30.5,30.53,34400.0,16.846,16.8681,16.846,16.8626,34400.0
2009-09-04 10:35:00,30.52,30.54,30.4,30.4,43000.0,16.857,16.8681,16.7908,16.7908,43000.0
2009-09-04 10:40:00,30.4,30.43,30.38,30.4,38700.0,16.7908,16.8073,16.7797,16.7908,38700.0
2009-09-04 10:45:00,30.39,30.44,30.39,30.42,12400.0,16.7852,16.8128,16.7852,16.8018,12400.0
2009-09-04 10:50:00,30.43,30.44,30.4,30.44,47800.0,16.8073,16.8128,16.7908,16.8128,47800.0
2009-09-04 10:55:00,30.45,30.49,30.44,30.49,22500.0,16.8184,16.8405,16.8128,16.8405,22500.0
2009-09-04 11:00:00,30.49,30.5,30.44,30.48,21300.0,16.8405,16.846,16.8128,16.8349,21300.0
2009-09-04 11:05:00,30.48,30.49,30.47,30.48,20500.0,16.8349,16.8405,16.8294,16.8349,20500.0
2009-09-04 11:10:00,30.49,30.5,30.48,30.5,6800.0,16.8405,16.846,16.8349,16.846,6800.0
2009-09-04 11:15:00,30.5,30.5,30.44,30.45,42500.0,16.846,16.846,16.8128,16.8184,42500.0
2009-09-04 11:20:00,30.45,30.5,30.43,30.45,26200.0,16.8184,16.846,16.8073,16.8184,26200.0
2009-09-04 11:25:00,30.46,30.46,30.41,30.42,17400.0,16.8239,16.8239,16.7963,16.8018,17400.0
2009-09-04 11:30:00,30.42,30.48,30.4,30.44,17700.0,16.8018,16.8349,16.7908,16.8128,17700.0
2009-09-04 11:35:00,30.43,30.46,30.43,30.43,7800.0,16.8073,16.8239,16.8073,16.8073,7800.0
2009-09-04 11:40:00,30.44,30.46,30.41,30.41,8700.0,16.8128,16.8239,16.7963,16.7963,8700.0
2009-09-04 11:45:00,30.41,30.43,30.41,30.43,6700.0,16.7963,16.8073,16.7963,16.8073,6700.0
2009-09-04 11:50:00,30.43,30.44,30.42,30.43,6500.0,16.8073,16.8128,16.8018,16.8073,6500.0
2009-09-04 11:55:00,30.43,30.46,30.43,30.46,6900.0,16.8073,16.8239,16.8073,16.8239,6900.0
2009-09-04 12:00:00,30.46,30.46,30.42,30.42,31700.0,16.8239,16.8239,16.8018,16.8018,31700.0
2009-09-04 12:05:00,30.43,30.5,30.41,30.48,53400.0,16.8073,16.846,16.7963,16.8349,53400.0
2009-09-04 12:10:00,30.48,30.5,30.47,30.48,21000.0,16.8349,16.846,16.8294,16.8349,21000.0
2009-09-04 12:15:00,30.49,30.52,30.48,30.51,17800.0,16.8405,16.857,16.8349,16.8515,17800.0
2009-09-04 12:20:00,30.51,30.58,30.51,30.55,52300.0,16.8515,16.8902,16.8515,16.8736,52300.0
2009-09-04 12:25:00,30.55,30.57,30.53,30.54,21500.0,16.8736,16.8847,16.8626,16.8681,21500.0
2009-09-04 12:30:00,30.54,30.56,30.5,30.55,18400.0,16.8681,16.8791,16.846,16.8736,18400.0
2009-09-04 12:35:00,30.54,30.59,30.54,30.58,43400.0,16.8681,16.8957,16.8681,16.8902,43400.0
2009-09-04 12:40:00,30.58,30.61,30.57,30.58,14300.0,16.8902,16.9067,16.8847,16.8902,14300.0
2009-09-04 12:45:00,30.58,30.58,30.56,30.56,12300.0,16.8902,16.8902,16.8791,16.8791,12300.0
2009-09-04 12:50:00,30.57,30.57,30.53,30.53,18900.0,16.8847,16.8847,16.8626,16.8626,18900.0
2009-09-04 12:55:00,30.53,30.54,30.52,30.53,17600.0,16.8626,16.8681,16.857,16.8626,17600.0
2009-09-04 13:00:00,30.53,30.57,30.53,30.57,18700.0,16.8626,16.8847,16.8626,16.8847,18700.0
2009-09-04 13:05:00,30.56,30.61,30.56,30.61,18300.0,16.8791,16.9067,16.8791,16.9067,18300.0
2009-09-04 13:10:00,30.61,30.63,30.6,30.63,4400.0,16.9067,16.9178,16.9012,16.9178,4400.0
2009-09-04 13:15:00,30.63,30.66,30.62,30.62,18700.0,16.9178,16.9344,16.9123,16.9123,18700.0
2009-09-04 13:20:00,30.62,30.67,30.62,30.65,20100.0,16.9123,16.9399,16.9123,16.9288,20100.0
2009-09-04 13:25:00,30.64,30.65,30.62,30.62,15000.0,16.9233,16.9288,16.9123,16.9123,15000.0
2009-09-04 13:30:00,30.62,30.63,30.59,30.59,18100.0,16.9123,16.9178,16.8957,16.8957,18100.0
2009-09-04 13:35:00,30.59,30.61,30.58,30.59,19300.0,16.8957,16.9067,16.8902,16.8957,19300.0
2009-09-04 13:40:00,30.59,30.59,30.55,30.57,12900.0,16.8957,16.8957,16.8736,16.8847,12900.0
2009-09-04 13:45:00,30.57,30.59,30.55,30.58,15900.0,16.8847,16.8957,16.8736,16.8902,15900.0
2009-09-04 13:50:00,30.57,30.57,30.56,30.57,10300.0,16.8847,16.8847,16.8791,16.8847,10300.0
2009-09-04 13:55:00,30.56,30.57,30.53,30.53,11900.0,16.8791,16.8847,16.8626,16.8626,11900.0
2009-09-04 14:00:00,30.54,30.57,30.53,30.55,18300.0,16.8681,16.8847,16.8626,16.8736,18300.0
2009-09-04 14:05:00,30.55,30.56,30.53,30.54,25300.0,16.8736,16.8791,16.8626,16.8681,25300.0
2009-09-04 14:10:00,30.54,30.55,30.52,30.52,12600.0,16.8681,16.8736,16.857,16.857,12600.0
2009-09-04 14:15:00,30.52,30.53,30.51,30.51,14900.0,16.857,16.8626,16.8515,16.8515,14900.0
2009-09-04 14:20:00,30.51,30.52,30.5,30.5,14500.0,16.8515,16.857,16.846,16.846,14500.0
2009-09-04 14:25:00,30.5,30.5,30.48,30.48,18300.0,16.846,16.846,16.8349,16.8349,18300.0
2009-09-04 14:30:00,30.48,30.51,30.48,30.51,20200.0,16.8349,16.8515,16.8349,16.8515,20200.0
2009-09-04 14:35:00,30.5,30.53,30.49,30.53,29300.0,16.846,16.8626,16.8405,16.8626,29300.0
2009-09-04 14:40:00,30.53,30.53,30.5,30.5,24100.0,16.8626,16.8626,16.846,16.846,24100.0
2009-09-04 14:45:00,30.51,30.55,30.5,30.53,29000.0,16.8515,16.8736,16.846,16.8626,29000.0
2009-09-04 14:50:00,30.53,30.55,30.52,30.54,29600.0,16.8626,16.8736,16.857,16.8681,29600.0
2009-09-04 14:55:00,30.54,30.57,30.53,30.57,16700.0,16.8681,16.8847,16.8626,16.8847,16700.0
2009-09-04 15:00:00,30.56,30.61,30.55,30.57,35900.0,16.8791,16.9067,16.8736,16.8847,35900.0
2009-09-04 15:05:00,30.57,30.58,30.53,30.53,32600.0,16.8847,16.8902,16.8626,16.8626,32600.0
2009-09-04 15:10:00,30.53,30.55,30.51,30.51,35300.0,16.8626,16.8736,16.8515,16.8515,35300.0
2009-09-04 15:15:00,30.52,30.55,30.5,30.5,55800.0,16.857,16.8736,16.846,16.846,55800.0
2009-09-04 15:20:00,30.5,30.54,30.49,30.52,27100.0,16.846,16.8681,16.8405,16.857,27100.0
2009-09-04 15:25:00,30.52,30.52,30.47,30.51,37600.0,16.857,16.857,16.8294,16.8515,37600.0
2009-09-04 15:30:00,30.5,30.51,30.45,30.48,44300.0,16.846,16.8515,16.8184,16.8349,44300.0
2009-09-04 15:35:00,30.48,30.51,30.47,30.49,54900.0,16.8349,16.8515,16.8294,16.8405,54900.0
2009-09-04 15:40:00,30.49,30.56,30.49,30.55,93700.0,16.8405,16.8791,16.8405,16.8736,93700.0
2009-09-04 15:45:00,30.56,30.58,30.52,30.52,80600.0,16.8791,16.8902,16.857,16.857,80600.0
2009-09-04 15:50:00,30.52,30.56,30.46,30.49,143400.0,16.857,16.8791,16.8239,16.8405,143400.0
2009-09-04 15:55:00,30.5,30.53,30.49,30.52,193400.0,16.846,16.8626,16.8405,16.857,193400.0
2009-09-08 09:30:00,30.8,30.91,30.53,30.61,32200.0,17.0117,17.0724,16.8626,16.9067,32200.0
2009-09-08 09:35:00,30.56,30.69,30.56,30.63,136700.0,16.8791,16.9509,16.8791,16.9178,136700.0
2009-09-08 09:40:00,30.61,30.71,30.58,30.69,50500.0,16.9067,16.962,16.8902,16.9509,50500.0
2009-09-08 09:45:00,30.69,30.78,30.67,30.76,36200.0,16.9509,17.0006,16.9399,16.9896,36200.0
2009-09-08 09:50:00,30.75,30.75,30.64,30.71,20600.0,16.9841,16.9841,16.9233,16.962,20600.0
2009-09-08 09:55:00,30.72,30.73,30.64,30.71,30900.0,16.9675,16.973,16.9233,16.962,30900.0
2009-09-08 10:00:00,30.7,30.79,30.65,30.68,35800.0,16.9565,17.0062,16.9288,16.9454,35800.0
2009-09-08 10:05:00,30.68,30.73,30.64,30.7,28900.0,16.9454,16.973,16.9233,16.9565,28900.0
2009-09-08 10:10:00,30.7,30.76,30.67,30.7,44300.0,16.9565,16.9896,16.9399,16.9565,44300.0
2009-09-08 10:15:00,30.7,30.79,30.68,30.78,66000.0,16.9565,17.0062,16.9454,17.0006,66000.0
2009-09-08 10:20:00,30.79,30.86,30.77,30.86,30600.0,17.0062,17.0448,16.9951,17.0448,30600.0
2009-09-08 10:25:00,30.86,30.89,30.82,30.87,35400.0,17.0448,17.0614,17.0227,17.0503,35400.0
2009-09-08 10:30:00,30.87,30.97,30.86,30.95,39000.0,17.0503,17.1056,17.0448,17.0945,39000.0
2009-09-08 10:35:00,30.95,30.98,30.89,30.91,39400.0,17.0945,17.1111,17.0614,17.0724,39400.0
2009-09-08 10:40:00,30.91,30.91,30.87,30.88,25500.0,17.0724,17.0724,17.0503,17.0559,25500.0
2009-09-08 10:45:00,30.88,30.91,30.85,30.89,22100.0,17.0559,17.0724,17.0393,17.0614,22100.0
2009-09-08 10:50:00,30.88,30.92,30.88,30.88,18300.0,17.0559,17.078,17.0559,17.0559,18300.0
2009-09-08 10:55:00,30.89,30.97,30.87,30.94,33700.0,17.0614,17.1056,17.0503,17.089,33700.0
2009-09-08 11:00:00,30.95,30.95,30.89,30.89,74200.0,17.0945,17.0945,17.0614,17.0614,74200.0
2009-09-08 11:05:00,30.89,30.92,30.88,30.89,54400.0,17.0614,17.078,17.0559,17.0614,54400.0
2009-09-08 11:10:00,30.89,30.91,30.89,30.91,35100.0,17.0614,17.0724,17.0614,17.0724,35100.0
2009-09-08 11:15:00,30.9,30.91,30.89,30.91,19100.0,17.0669,17.0724,17.0614,17.0724,19100.0
2009-09-08 11:20:00,30.91,30.93,30.9,30.91,24100.0,17.0724,17.0835,17.0669,17.0724,24100.0
2009-09-08 11:25:00,30.91,30.91,30.9,30.9,6700.0,17.0724,17.0724,17.0669,17.0669,6700.0
2009-09-08 11:30:00,30.9,30.92,30.88,30.92,35200.0,17.0669,17.078,17.0559,17.078,35200.0
2009-09-08 11:35:00,30.92,30.92,30.87,30.89,32400.0,17.078,17.078,17.0503,17.0614,32400.0
2009-09-08 11:40:00,30.89,30.92,30.86,30.86,26400.0,17.0614,17.078,17.0448,17.0448,26400.0
2009-09-08 11:45:00,30.86,30.89,30.85,30.88,29000.0,17.0448,17.0614,17.0393,17.0559,29000.0
2009-09-08 11:50:00,30.88,30.9,30.88,30.9,31000.0,17.0559,17.0669,17.0559,17.0669,31000.0
2009-09-08 11:55:00,30.89,30.89,30.83,30.89,77600.0,17.0614,17.0614,17.0283,17.0614,77600.0
2009-09-08 12:00:00,30.89,30.91,30.84,30.84,35500.0,17.0614,17.0724,17.0338,17.0338,35500.0
2009-09-08 12:05:00,30.85,30.88,30.8,30.85,74700.0,17.0393,17.0559,17.0117,17.0393,74700.0
2009-09-08 12:10:00,30.85,30.9,30.85,30.9,29600.0,17.0393,17.0669,17.0393,17.0669,29600.0
2009-09-08 12:15:00,30.89,30.94,30.88,30.94,13400.0,17.0614,17.089,17.0559,17.089,13400.0
2009-09-08 12:20:00,30.94,30.96,30.93,30.95,8700.0,17.089,17.1001,17.0835,17.0945,8700.0
2009-09-08 12:25:00,30.95,30.96,30.94,30.96,9400.0,17.0945,17.1001,17.089,17.1001,9400.0
2009-09-08 12:30:00,30.96,30.96,30.93,30.95,14700.0,17.1001,17.1001,17.0835,17.0945,14700.0
2009-09-08 12:35:00,30.95,30.95,30.94,30.95,2900.0,17.0945,17.0945,17.089,17.0945,2900.0
2009-09-08 12:40:00,30.94,30.96,30.94,30.96,10800.0,17.089,17.1001,17.089,17.1001,10800.0
2009-09-08 12:45:00,30.95,30.96,30.94,30.95,18200.0,17.0945,17.1001,17.089,17.0945,18200.0
2009-09-08 12:50:00,30.94,30.95,30.94,30.94,9300.0,17.089,17.0945,17.089,17.089,9300.0
2009-09-08 12:55:00,30.94,30.95,30.91,30.91,10900.0,17.089,17.0945,17.0724,17.0724,10900.0
2009-09-08 13:00:00,30.91,30.91,30.9,30.91,14600.0,17.0724,17.0724,17.0669,17.0724,14600.0
2009-09-08 13:05:00,30.91,30.91,30.9,30.9,12700.0,17.0724,17.0724,17.0669,17.0669,12700.0
2009-09-08 13:10:00,30.9,30.91,30.87,30.87,21000.0,17.0669,17.0724,17.0503,17.0503,21000.0
2009-09-08 13:15:00,30.87,30.89,30.87,30.89,13200.0,17.0503,17.0614,17.0503,17.0614,13200.0
2009-09-08 13:20:00,30.88,30.9,30.88,30.9,6700.0,17.0559,17.0669,17.0559,17.0669,6700.0
2009-09-08 13:25:00,30.89,30.9,30.87,30.88,7800.0,17.0614,17.0669,17.0503,17.0559,7800.0
2009-09-08 13:30:00,30.88,30.88,30.87,30.88,6800.0,17.0559,17.0559,17.0503,17.0559,6800.0
2009-09-08 13:35:00,30.87,30.88,30.85,30.86,18400.0,17.0503,17.0559,17.0393,17.0448,18400.0
2009-09-08 13:40:00,30.85,30.86,30.83,30.84,22500.0,17.0393,17.0448,17.0283,17.0338,22500.0
2009-09-08 13:45:00,30.84,30.84,30.83,30.83,13300.0,17.0338,17.0338,17.0283,17.0283,13300.0
2009-09-08 13:50:00,30.83,30.85,30.82,30.84,26300.0,17.0283,17.0393,17.0227,17.0338,26300.0
2009-09-08 13:55:00,30.85,30.87,30.84,30.87,9800.0,17.0393,17.0503,17.0338,17.0503,9800.0
2009-09-08 14:00:00,30.88,30.88,30.86,30.86,14800.0,17.0559,17.0559,17.0448,17.0448,14800.0
2009-09-08 14:05:00,30.87,30.87,30.86,30.86,13600.0,17.0503,17.0503,17.0448,17.0448,13600.0
2009-09-08 14:10:00,30.87,30.88,30.86,30.87,12800.0,17.0503,17.0559,17.0448,17.0503,12800.0
2009-09-08 14:15:00,30.88,30.91,30.86,30.89,36700.0,17.0559,17.0724,17.0448,17.0614,36700.0
2009-09-08 14:20:00,30.88,30.93,30.87,30.89,40800.0,17.0559,17.0835,17.0503,17.0614,40800.0
2009-09-08 14:25:00,30.89,30.92,30.89,30.9,44800.0,17.0614,17.078,17.0614,17.0669,44800.0
2009-09-08 14:30:00,30.89,30.94,30.89,30.92,40100.0,17.0614,17.089,17.0614,17.078,40100.0
2009-09-08 14:35:00,30.93,30.95,30.92,30.94,48300.0,17.0835,17.0945,17.078,17.089,48300.0
2009-09-08 14:40:00,30.95,30.97,30.93,30.95,54700.0,17.0945,17.1056,17.0835,17.0945,54700.0
2009-09-08 14:45:00,30.96,30.99,30.91,30.96,72300.0,17.1001,17.1166,17.0724,17.1001,72300.0
2009-09-08 14:50:00,30.97,31.01,30.96,31.0,34000.0,17.1056,17.1277,17.1001,17.1222,34000.0
2009-09-08 14:55:00,30.99,31.03,30.98,30.98,46000.0,17.1166,17.1387,17.1111,17.1111,46000.0
2009-09-08 15:00:00,30.98,30.98,30.94,30.98,44400.0,17.1111,17.1111,17.089,17.1111,44400.0
2009-09-08 15:05:00,30.98,30.98,30.94,30.96,46800.0,17.1111,17.1111,17.089,17.1001,46800.0
2009-09-08 15:10:00,30.95,30.98,30.94,30.95,74500.0,17.0945,17.1111,17.089,17.0945,74500.0
2009-09-08 15:15:00,30.95,30.97,30.93,30.94,23900.0,17.0945,17.1056,17.0835,17.089,23900.0
2009-09-08 15:20:00,30.95,30.98,30.92,30.98,28000.0,17.0945,17.1111,17.078,17.1111,28000.0
2009-09-08 15:25:00,30.98,30.98,30.95,30.98,30900.0,17.1111,17.1111,17.0945,17.1111,30900.0
2009-09-08 15:30:00,30.98,30.98,30.93,30.96,72100.0,17.1111,17.1111,17.0835,17.1001,72100.0
2009-09-08 15:35:00,30.96,30.98,30.93,30.95,87500.0,17.1001,17.1111,17.0835,17.0945,87500.0
2009-09-08 15:40:00,30.95,30.95,30.89,30.9,139100.0,17.0945,17.0945,17.0614,17.0669,139100.0
2009-09-08 15:45:00,30.89,30.91,30.84,30.86,163800.0,17.0614,17.0724,17.0338,17.0448,163800.0
2009-09-08 15:50:00,30.85,30.91,30.84,30.91,145500.0,17.0393,17.0724,17.0338,17.0724,145500.0
2009-09-08 15:55:00,30.91,30.93,30.85,30.88,168900.0,17.0724,17.0835,17.0393,17.0559,168900.0
2009-09-09 09:30:00,30.89,31.07,30.62,30.73,70000.0,17.0614,17.1608,16.9123,16.973,70000.0
2009-09-09 09:35:00,30.75,30.98,30.73,30.76,50300.0,16.9841,17.1111,16.973,16.9896,50300.0
2009-09-09 09:40:00,30.76,30.82,30.69,30.76,39000.0,16.9896,17.0227,16.9509,16.9896,39000.0
2009-09-09 09:45:00,30.78,30.82,30.74,30.75,34800.0,17.0006,17.0227,16.9785,16.9841,34800.0
2009-09-09 09:50:00,30.74,30.81,30.74,30.78,36400.0,16.9785,17.0172,16.9785,17.0006,36400.0
2009-09-09 09:55:00,30.78,30.81,30.76,30.78,22700.0,17.0006,17.0172,16.9896,17.0006,22700.0
2009-09-09 10:00:00,30.78,30.92,30.78,30.91,78500.0,17.0006,17.078,17.0006,17.0724,78500.0
2009-09-09 10:05:00,30.91,30.92,30.81,30.84,53900.0,17.0724,17.078,17.0172,17.0338,53900.0
2009-09-09 10:10:00,30.84,30.92,30.84,30.86,62600.0,17.0338,17.078,17.0338,17.0448,62600.0
2009-09-09 10:15:00,30.87,30.91,30.81,30.84,32000.0,17.0503,17.0724,17.0172,17.0338,32000.0
2009-09-09 10:20:00,30.84,30.88,30.83,30.87,20600.0,17.0338,17.0559,17.0283,17.0503,20600.0
2009-09-09 10:25:00,30.88,30.91,30.87,30.91,31900.0,17.0559,17.0724,17.0503,17.0724,31900.0
2009-09-09 10:30:00,30.9,30.9,30.74,30.76,29800.0,17.0669,17.0669,16.9785,16.9896,29800.0
2009-09-09 10:35:00,30.76,30.79,30.74,30.75,23000.0,16.9896,17.0062,16.9785,16.9841,23000.0
2009-09-09 10:40:00,30.76,30.78,30.73,30.76,22800.0,16.9896,17.0006,16.973,16.9896,22800.0
2009-09-09 10:45:00,30.75,30.8,30.75,30.79,43500.0,16.9841,17.0117,16.9841,17.0062,43500.0
2009-09-09 10:50:00,30.79,30.82,30.76,30.81,49700.0,17.0062,17.0227,16.9896,17.0172,49700.0
2009-09-09 10:55:00,30.81,30.83,30.76,30.78,27700.0,17.0172,17.0283,16.9896,17.0006,27700.0
2009-09-09 11:00:00,30.78,30.86,30.77,30.84,37000.0,17.0006,17.0448,16.9951,17.0338,37000.0
2009-09-09 11:05:00,30.84,30.89,30.82,30.86,45200.0,17.0338,17.0614,17.0227,17.0448,45200.0
2009-09-09 11:10:00,30.87,30.93,30.86,30.92,40800.0,17.0503,17.0835,17.0448,17.078,40800.0
2009-09-09 11:15:00,30.93,30.96,30.93,30.94,20900.0,17.0835,17.1001,17.0835,17.089,20900.0
2009-09-09 11:20:00,30.95,31.06,30.95,31.05,113300.0,17.0945,17.1553,17.0945,17.1498,113300.0
2009-09-09 11:25:00,31.06,31.09,31.0,31.08,93900.0,17.1553,17.1719,17.1222,17.1663,93900.0
2009-09-09 11:30:00,31.09,31.13,31.04,31.11,63600.0,17.1719,17.194,17.1442,17.1829,63600.0
2009-09-09 11:35:00,31.11,31.12,31.09,31.12,40800.0,17.1829,17.1884,17.1719,17.1884,40800.0
2009-09-09 11:40:00,31.12,31.21,31.1,31.16,85300.0,17.1884,17.2381,17.1774,17.2105,85300.0
2009-09-09 11:45:00,31.15,31.16,31.11,31.11,21900.0,17.205,17.2105,17.1829,17.1829,21900.0
2009-09-09 11:50:00,31.1,31.15,31.1,31.14,39900.0,17.1774,17.205,17.1774,17.1995,39900.0
2009-09-09 11:55:00,31.14,31.15,31.11,31.13,60200.0,17.1995,17.205,17.1829,17.194,60200.0
2009-09-09 12:00:00,31.14,31.15,31.12,31.14,10800.0,17.1995,17.205,17.1884,17.1995,10800.0
2009-09-09 12:05:00,31.15,31.15,31.11,31.13,21400.0,17.205,17.205,17.1829,17.194,21400.0
2009-09-09 12:10:00,31.13,31.14,31.11,31.11,3800.0,17.194,17.1995,17.1829,17.1829,3800.0
2009-09-09 12:15:00,31.12,31.15,31.11,31.14,35300.0,17.1884,17.205,17.1829,17.1995,35300.0
2009-09-09 12:20:00,31.13,31.14,31.13,31.14,3100.0,17.194,17.1995,17.194,17.1995,3100.0
2009-09-09 12:25:00,31.14,31.15,31.13,31.15,7500.0,17.1995,17.205,17.194,17.205,7500.0
2009-09-09 12:30:00,31.15,31.16,31.1,31.13,75700.0,17.205,17.2105,17.1774,17.194,75700.0
2009-09-09 12:35:00,31.13,31.2,31.12,31.14,56400.0,17.194,17.2326,17.1884,17.1995,56400.0
2009-09-09 12:40:00,31.14,31.15,31.13,31.13,19500.0,17.1995,17.205,17.194,17.194,19500.0
2009-09-09 12:45:00,31.13,31.16,31.11,31.11,38200.0,17.194,17.2105,17.1829,17.1829,38200.0
2009-09-09 12:50:00,31.11,31.13,31.1,31.11,18000.0,17.1829,17.194,17.1774,17.1829,18000.0
2009-09-09 12:55:00,31.11,31.13,31.07,31.1,75200.0,17.1829,17.194,17.1608,17.1774,75200.0
2009-09-09 13:00:00,31.09,31.09,31.05,31.08,57200.0,17.1719,17.1719,17.1498,17.1663,57200.0
2009-09-09 13:05:00,31.08,31.08,31.04,31.05,30400.0,17.1663,17.1663,17.1442,17.1498,30400.0
2009-09-09 13:10:00,31.05,31.06,31.03,31.04,28200.0,17.1498,17.1553,17.1387,17.1442,28200.0
2009-09-09 13:15:00,31.03,31.07,31.03,31.04,41000.0,17.1387,17.1608,17.1387,17.1442,41000.0
2009-09-09 13:20:00,31.04,31.05,31.02,31.03,46900.0,17.1442,17.1498,17.1332,17.1387,46900.0
2009-09-09 13:25:00,31.03,31.05,30.99,31.03,57400.0,17.1387,17.1498,17.1166,17.1387,57400.0
2009-09-09 13:30:00,31.03,31.05,31.02,31.02,34900.0,17.1387,17.1498,17.1332,17.1332,34900.0
2009-09-09 13:35:00,31.03,31.06,31.02,31.06,54700.0,17.1387,17.1553,17.1332,17.1553,54700.0
2009-09-09 13:40:00,31.06,31.08,31.05,31.06,58000.0,17.1553,17.1663,17.1498,17.1553,58000.0
2009-09-09 13:45:00,31.06,31.08,31.04,31.06,42200.0,17.1553,17.1663,17.1442,17.1553,42200.0
2009-09-09 13:50:00,31.05,31.09,31.05,31.09,35000.0,17.1498,17.1719,17.1498,17.1719,35000.0
2009-09-09 13:55:00,31.09,31.13,31.08,31.12,45200.0,17.1719,17.194,17.1663,17.1884,45200.0
2009-09-09 14:00:00,31.12,31.14,31.09,31.1,28900.0,17.1884,17.1995,17.1719,17.1774,28900.0
2009-09-09 14:05:00,31.1,31.1,31.06,31.09,17000.0,17.1774,17.1774,17.1553,17.1719,17000.0
2009-09-09 14:10:00,31.08,31.09,31.05,31.06,28100.0,17.1663,17.1719,17.1498,17.1553,28100.0
2009-09-09 14:15:00,31.06,31.09,31.05,31.08,34900.0,17.1553,17.1719,17.1498,17.1663,34900.0
2009-09-09 14:20:00,31.08,31.12,31.05,31.12,103700.0,17.1663,17.1884,17.1498,17.1884,103700.0
2009-09-09 14:25:00,31.11,31.13,31.07,31.09,76200.0,17.1829,17.194,17.1608,17.1719,76200.0
2009-09-09 14:30:00,31.09,31.11,31.07,31.08,35600.0,17.1719,17.1829,17.1608,17.1663,35600.0
2009-09-09 14:35:00,31.09,31.1,31.07,31.07,23800.0,17.1719,17.1774,17.1608,17.1608,23800.0
2009-09-09 14:40:00,31.07,31.1,31.05,31.08,58200.0,17.1608,17.1774,17.1498,17.1663,58200.0
2009-09-09 14:45:00,31.08,31.11,31.07,31.1,64500.0,17.1663,17.1829,17.1608,17.1774,64500.0
2009-09-09 14:50:00,31.09,31.12,31.08,31.12,61400.0,17.1719,17.1884,17.1663,17.1884,61400.0
2009-09-09 14:55:00,31.13,31.13,31.1,31.13,63900.0,17.194,17.194,17.1774,17.194,63900.0
2009-09-09 15:00:00,31.13,31.14,31.06,31.06,45600.0,17.194,17.1995,17.1553,17.1553,45600.0
2009-09-09 15:05:00,31.06,31.07,31.04,31.05,42100.0,17.1553,17.1608,17.1442,17.1498,42100.0
2009-09-09 15:10:00,31.05,31.09,31.04,31.07,99900.0,17.1498,17.1719,17.1442,17.1608,99900.0
2009-09-09 15:15:00,31.08,31.09,31.05,31.05,46000.0,17.1663,17.1719,17.1498,17.1498,46000.0
2009-09-09 15:20:00,31.07,31.1,31.06,31.08,59500.0,17.1608,17.1774,17.1553,17.1663,59500.0
2009-09-09 15:25:00,31.08,31.09,31.07,31.08,23500.0,17.1663,17.1719,17.1608,17.1663,23500.0
2009-09-09 15:30:00,31.08,31.1,31.04,31.06,84200.0,17.1663,17.1774,17.1442,17.1553,84200.0
2009-09-09 15:35:00,31.05,31.07,31.04,31.06,50700.0,17.1498,17.1608,17.1442,17.1553,50700.0
2009-09-09 15:40:00,31.07,31.09,31.06,31.09,91400.0,17.1608,17.1719,17.1553,17.1719,91400.0
2009-09-09 15:45:00,31.09,31.13,31.08,31.13,42300.0,17.1719,17.194,17.1663,17.194,42300.0
2009-09-09 15:50:00,31.13,31.16,31.12,31.12,67000.0,17.194,17.2105,17.1884,17.1884,67000.0
2009-09-09 15:55:00,31.12,31.13,31.07,31.08,131200.0,17.1884,17.194,17.1608,17.1663,131200.0
2009-09-10 09:30:00,31.04,31.26,31.04,31.04,17200.0,17.1442,17.2658,17.1442,17.1442,17200.0
2009-09-10 09:35:00,31.08,31.11,30.97,30.98,22900.0,17.1663,17.1829,17.1056,17.1111,22900.0
2009-09-10 09:40:00,30.98,31.1,30.96,31.06,24400.0,17.1111,17.1774,17.1001,17.1553,24400.0
2009-09-10 09:45:00,31.05,31.07,30.99,31.03,27100.0,17.1498,17.1608,17.1166,17.1387,27100.0
2009-09-10 09:50:00,31.02,31.04,30.95,30.99,30400.0,17.1332,17.1442,17.0945,17.1166,30400.0
2009-09-10 09:55:00,30.99,31.0,30.93,30.93,26900.0,17.1166,17.1222,17.0835,17.0835,26900.0
2009-09-10 10:00:00,30.95,30.99,30.95,30.95,24300.0,17.0945,17.1166,17.0945,17.0945,24300.0
2009-09-10 10:05:00,30.95,30.98,30.93,30.95,10600.0,17.0945,17.1111,17.0835,17.0945,10600.0
2009-09-10 10:10:00,30.96,30.98,30.93,30.97,32500.0,17.1001,17.1111,17.0835,17.1056,32500.0
2009-09-10 10:15:00,30.97,30.98,30.93,30.97,15900.0,17.1056,17.1111,17.0835,17.1056,15900.0
2009-09-10 10:20:00,30.97,31.01,30.94,30.98,14000.0,17.1056,17.1277,17.089,17.1111,14000.0
2009-09-10 10:25:00,30.99,31.02,30.97,30.98,19900.0,17.1166,17.1332,17.1056,17.1111,19900.0
2009-09-10 10:30:00,30.98,31.01,30.97,30.98,21300.0,17.1111,17.1277,17.1056,17.1111,21300.0
2009-09-10 10:35:00,30.99,31.07,30.99,31.07,14200.0,17.1166,17.1608,17.1166,17.1608,14200.0
2009-09-10 10:40:00,31.09,31.16,31.06,31.1,82200.0,17.1719,17.2105,17.1553,17.1774,82200.0
2009-09-10 10:45:00,31.1,31.1,31.08,31.09,15300.0,17.1774,17.1774,17.1663,17.1719,15300.0
2009-09-10 10:50:00,31.1,31.12,31.06,31.08,26600.0,17.1774,17.1884,17.1553,17.1663,26600.0
2009-09-10 10:55:00,31.07,31.1,31.06,31.06,23900.0,17.1608,17.1774,17.1553,17.1553,23900.0
2009-09-10 11:00:00,31.07,31.07,31.03,31.04,17200.0,17.1608,17.1608,17.1387,17.1442,17200.0
2009-09-10 11:05:00,31.04,31.05,31.01,31.02,32600.0,17.1442,17.1498,17.1277,17.1332,32600.0
2009-09-10 11:10:00,31.01,31.03,31.01,31.01,14900.0,17.1277,17.1387,17.1277,17.1277,14900.0
2009-09-10 11:15:00,31.02,31.02,30.99,31.01,12400.0,17.1332,17.1332,17.1166,17.1277,12400.0
2009-09-10 11:20:00,31.01,31.03,31.0,31.02,17700.0,17.1277,17.1387,17.1222,17.1332,17700.0
2009-09-10 11:25:00,31.02,31.05,31.02,31.02,10900.0,17.1332,17.1498,17.1332,17.1332,10900.0
2009-09-10 11:30:00,31.03,31.04,30.99,31.03,17200.0,17.1387,17.1442,17.1166,17.1387,17200.0
2009-09-10 11:35:00,31.02,31.06,31.02,31.06,14700.0,17.1332,17.1553,17.1332,17.1553,14700.0
2009-09-10 11:40:00,31.05,31.06,31.02,31.02,16400.0,17.1498,17.1553,17.1332,17.1332,16400.0
2009-09-10 11:45:00,31.03,31.05,31.02,31.04,10000.0,17.1387,17.1498,17.1332,17.1442,10000.0
2009-09-10 11:50:00,31.03,31.06,31.02,31.04,22000.0,17.1387,17.1553,17.1332,17.1442,22000.0
2009-09-10 11:55:00,31.02,31.04,31.02,31.04,5500.0,17.1332,17.1442,17.1332,17.1442,5500.0
2009-09-10 12:00:00,31.04,31.05,31.02,31.03,8800.0,17.1442,17.1498,17.1332,17.1387,8800.0
2009-09-10 12:05:00,31.03,31.03,31.02,31.02,7500.0,17.1387,17.1387,17.1332,17.1332,7500.0
2009-09-10 12:10:00,31.01,31.02,30.98,30.98,12000.0,17.1277,17.1332,17.1111,17.1111,12000.0
2009-09-10 12:15:00,30.99,31.0,30.98,30.99,13800.0,17.1166,17.1222,17.1111,17.1166,13800.0
2009-09-10 12:20:00,30.99,31.0,30.98,30.99,10600.0,17.1166,17.1222,17.1111,17.1166,10600.0
2009-09-10 12:25:00,30.99,31.0,30.98,30.98,22300.0,17.1166,17.1222,17.1111,17.1111,22300.0
2009-09-10 12:30:00,30.98,31.01,30.98,31.0,10000.0,17.1111,17.1277,17.1111,17.1222,10000.0
2009-09-10 12:35:00,31.0,31.0,30.98,30.99,4200.0,17.1222,17.1222,17.1111,17.1166,4200.0
2009-09-10 12:40:00,30.99,31.0,30.97,30.98,7500.0,17.1166,17.1222,17.1056,17.1111,7500.0
2009-09-10 12:45:00,30.98,31.0,30.95,31.0,28300.0,17.1111,17.1222,17.0945,17.1222,28300.0
2009-09-10 12:50:00,31.0,31.03,31.0,31.01,11800.0,17.1222,17.1387,17.1222,17.1277,11800.0
2009-09-10 12:55:00,31.02,31.03,31.01,31.02,8200.0,17.1332,17.1387,17.1277,17.1332,8200.0
2009-09-10 13:00:00,31.01,31.03,31.0,31.02,21000.0,17.1277,17.1387,17.1222,17.1332,21000.0
2009-09-10 13:05:00,31.03,31.07,31.02,31.03,22200.0,17.1387,17.1608,17.1332,17.1387,22200.0
2009-09-10 13:10:00,31.04,31.04,31.02,31.03,9400.0,17.1442,17.1442,17.1332,17.1387,9400.0
2009-09-10 13:15:00,31.04,31.05,31.03,31.03,8400.0,17.1442,17.1498,17.1387,17.1387,8400.0
2009-09-10 13:20:00,31.04,31.05,31.0,31.0,13700.0,17.1442,17.1498,17.1222,17.1222,13700.0
2009-09-10 13:25:00,31.0,31.01,30.99,31.0,2200.0,17.1222,17.1277,17.1166,17.1222,2200.0
2009-09-10 13:30:00,31.0,31.02,30.99,31.0,22300.0,17.1222,17.1332,17.1166,17.1222,22300.0
2009-09-10 13:35:00,31.0,31.01,30.99,30.99,11000.0,17.1222,17.1277,17.1166,17.1166,11000.0
2009-09-10 13:40:00,30.99,31.01,30.98,30.99,30900.0,17.1166,17.1277,17.1111,17.1166,30900.0
2009-09-10 13:45:00,30.99,31.07,30.99,31.06,14300.0,17.1166,17.1608,17.1166,17.1553,14300.0
2009-09-10 13:50:00,31.06,31.11,31.05,31.09,23300.0,17.1553,17.1829,17.1498,17.1719,23300.0
2009-09-10 13:55:00,31.09,31.14,31.08,31.14,19900.0,17.1719,17.1995,17.1663,17.1995,19900.0
2009-09-10 14:00:00,31.13,31.15,31.11,31.12,41900.0,17.194,17.205,17.1829,17.1884,41900.0
2009-09-10 14:05:00,31.11,31.11,31.08,31.08,9700.0,17.1829,17.1829,17.1663,17.1663,9700.0
2009-09-10 14:10:00,31.08,31.08,31.05,31.05,7500.0,17.1663,17.1663,17.1498,17.1498,7500.0
2009-09-10 14:15:00,31.06,31.07,31.05,31.07,11200.0,17.1553,17.1608,17.1498,17.1608,11200.0
2009-09-10 14:20:00,31.07,31.07,31.05,31.06,10200.0,17.1608,17.1608,17.1498,17.1553,10200.0
2009-09-10 14:25:00,31.06,31.09,31.05,31.08,36100.0,17.1553,17.1719,17.1498,17.1663,36100.0
2009-09-10 14:30:00,31.08,31.09,31.05,31.05,17800.0,17.1663,17.1719,17.1498,17.1498,17800.0
2009-09-10 14:35:00,31.05,31.07,31.05,31.07,16500.0,17.1498,17.1608,17.1498,17.1608,16500.0
2009-09-10 14:40:00,31.07,31.09,31.06,31.07,29500.0,17.1608,17.1719,17.1553,17.1608,29500.0
2009-09-10 14:45:00,31.07,31.07,31.06,31.07,7700.0,17.1608,17.1608,17.1553,17.1608,7700.0
2009-09-10 14:50:00,31.07,31.11,31.07,31.11,16900.0,17.1608,17.1829,17.1608,17.1829,16900.0
2009-09-10 14:55:00,31.1,31.14,31.1,31.14,28900.0,17.1774,17.1995,17.1774,17.1995,28900.0
2009-09-10 15:00:00,31.13,31.14,31.08,31.09,41000.0,17.194,17.1995,17.1663,17.1719,41000.0
2009-09-10 15:05:00,31.08,31.09,31.04,31.07,58800.0,17.1663,17.1719,17.1442,17.1608,58800.0
2009-09-10 15:10:00,31.07,31.1,31.03,31.09,30400.0,17.1608,17.1774,17.1387,17.1719,30400.0
2009-09-10 15:15:00,31.09,31.1,31.07,31.09,39800.0,17.1719,17.1774,17.1608,17.1719,39800.0
2009-09-10 15:20:00,31.09,31.14,31.09,31.13,44800.0,17.1719,17.1995,17.1719,17.194,44800.0
2009-09-10 15:25:00,31.12,31.13,31.12,31.13,12500.0,17.1884,17.194,17.1884,17.194,12500.0
2009-09-10 15:30:00,31.13,31.14,31.11,31.14,34800.0,17.194,17.1995,17.1829,17.1995,34800.0
2009-09-10 15:35:00,31.14,31.14,31.12,31.14,49700.0,17.1995,17.1995,17.1884,17.1995,49700.0
2009-09-10 15:40:00,31.14,31.15,31.11,31.12,125100.0,17.1995,17.205,17.1829,17.1884,125100.0
2009-09-10 15:45:00,31.12,31.14,31.1,31.1,74600.0,17.1884,17.1995,17.1774,17.1774,74600.0
2009-09-10 15:50:00,31.09,31.14,31.09,31.11,93000.0,17.1719,17.1995,17.1719,17.1829,93000.0
2009-09-10 15:55:00,31.11,31.16,31.11,31.14,89900.0,17.1829,17.2105,17.1829,17.1995,89900.0
2009-09-11 09:30:00,31.12,31.22,31.04,31.16,33700.0,17.1884,17.2437,17.1442,17.2105,33700.0
2009-09-11 09:35:00,31.19,31.24,31.11,31.13,16700.0,17.2271,17.2547,17.1829,17.194,16700.0
2009-09-11 09:40:00,31.11,31.14,31.0,31.02,30600.0,17.1829,17.1995,17.1222,17.1332,30600.0
2009-09-11 09:45:00,31.01,31.14,31.01,31.13,12400.0,17.1277,17.1995,17.1277,17.194,12400.0
2009-09-11 09:50:00,31.14,31.19,31.12,31.19,20200.0,17.1995,17.2271,17.1884,17.2271,20200.0
2009-09-11 09:55:00,31.19,31.24,31.13,31.18,25900.0,17.2271,17.2547,17.194,17.2216,25900.0
2009-09-11 10:00:00,31.22,31.23,31.13,31.17,83000.0,17.2437,17.2492,17.194,17.216,83000.0
2009-09-11 10:05:00,31.17,31.17,31.09,31.14,49000.0,17.216,17.216,17.1719,17.1995,49000.0
2009-09-11 10:10:00,31.13,31.14,31.08,31.08,18800.0,17.194,17.1995,17.1663,17.1663,18800.0
2009-09-11 10:15:00,31.1,31.15,31.09,31.13,12000.0,17.1774,17.205,17.1719,17.194,12000.0
2009-09-11 10:20:00,31.13,31.17,31.11,31.17,19400.0,17.194,17.216,17.1829,17.216,19400.0
2009-09-11 10:25:00,31.16,31.2,31.14,31.16,43400.0,17.2105,17.2326,17.1995,17.2105,43400.0
2009-09-11 10:30:00,31.16,31.19,31.15,31.16,52400.0,17.2105,17.2271,17.205,17.2105,52400.0
2009-09-11 10:35:00,31.16,31.19,31.12,31.12,26900.0,17.2105,17.2271,17.1884,17.1884,26900.0
2009-09-11 10:40:00,31.12,31.15,31.06,31.06,36700.0,17.1884,17.205,17.1553,17.1553,36700.0
2009-09-11 10:45:00,31.07,31.1,31.06,31.07,11300.0,17.1608,17.1774,17.1553,17.1608,11300.0
2009-09-11 10:50:00,31.07,31.08,31.03,31.05,14300.0,17.1608,17.1663,17.1387,17.1498,14300.0
2009-09-11 10:55:00,31.05,31.07,31.04,31.05,10700.0,17.1498,17.1608,17.1442,17.1498,10700.0
2009-09-11 11:00:00,31.05,31.06,31.04,31.05,17600.0,17.1498,17.1553,17.1442,17.1498,17600.0
2009-09-11 11:05:00,31.06,31.06,31.02,31.03,33500.0,17.1553,17.1553,17.1332,17.1387,33500.0
2009-09-11 11:10:00,31.04,31.05,31.03,31.03,39200.0,17.1442,17.1498,17.1387,17.1387,39200.0
2009-09-11 11:15:00,31.03,31.07,31.03,31.06,45600.0,17.1387,17.1608,17.1387,17.1553,45600.0
2009-09-11 11:20:00,31.05,31.07,31.03,31.05,36900.0,17.1498,17.1608,17.1387,17.1498,36900.0
2009-09-11 11:25:00,31.07,31.07,30.99,31.05,46000.0,17.1608,17.1608,17.1166,17.1498,46000.0
2009-09-11 11:30:00,31.05,31.09,31.03,31.08,21600.0,17.1498,17.1719,17.1387,17.1663,21600.0
2009-09-11 11:35:00,31.08,31.13,31.07,31.12,13500.0,17.1663,17.194,17.1608,17.1884,13500.0
2009-09-11 11:40:00,31.12,31.12,31.06,31.1,20800.0,17.1884,17.1884,17.1553,17.1774,20800.0
2009-09-11 11:45:00,31.1,31.11,31.07,31.11,20300.0,17.1774,17.1829,17.1608,17.1829,20300.0
2009-09-11 11:50:00,31.11,31.14,31.1,31.13,12200.0,17.1829,17.1995,17.1774,17.194,12200.0
2009-09-11 11:55:00,31.13,31.18,31.12,31.17,28100.0,17.194,17.2216,17.1884,17.216,28100.0
2009-09-11 12:00:00,31.18,31.18,31.14,31.17,24500.0,17.2216,17.2216,17.1995,17.216,24500.0
2009-09-11 12:05:00,31.17,31.17,31.14,31.16,11000.0,17.216,17.216,17.1995,17.2105,11000.0
2009-09-11 12:10:00,31.16,31.18,31.15,31.17,13400.0,17.2105,17.2216,17.205,17.216,13400.0
2009-09-11 12:15:00,31.16,31.17,31.14,31.15,12200.0,17.2105,17.216,17.1995,17.205,12200.0
2009-09-11 12:20:00,31.15,31.16,31.11,31.12,10400.0,17.205,17.2105,17.1829,17.1884,10400.0
2009-09-11 12:25:00,31.1,31.13,31.09,31.1,24100.0,17.1774,17.194,17.1719,17.1774,24100.0
2009-09-11 12:30:00,31.1,31.1,31.03,31.05,38400.0,17.1774,17.1774,17.1387,17.1498,38400.0
2009-09-11 12:35:00,31.04,31.07,30.99,31.0,52500.0,17.1442,17.1608,17.1166,17.1222,52500.0
2009-09-11 12:40:00,31.0,31.04,31.0,31.0,27300.0,17.1222,17.1442,17.1222,17.1222,27300.0
2009-09-11 12:45:00,31.0,31.0,30.97,30.98,25800.0,17.1222,17.1222,17.1056,17.1111,25800.0
2009-09-11 12:50:00,30.98,31.01,30.97,30.99,12600.0,17.1111,17.1277,17.1056,17.1166,12600.0
2009-09-11 12:55:00,30.99,31.0,30.97,30.98,7400.0,17.1166,17.1222,17.1056,17.1111,7400.0
2009-09-11 13:00:00,30.98,30.99,30.97,30.98,13800.0,17.1111,17.1166,17.1056,17.1111,13800.0
2009-09-11 13:05:00,30.97,30.99,30.96,30.97,24200.0,17.1056,17.1166,17.1001,17.1056,24200.0
2009-09-11 13:10:00,30.98,31.0,30.97,30.97,12000.0,17.1111,17.1222,17.1056,17.1056,12000.0
2009-09-11 13:15:00,30.97,31.0,30.97,30.97,24900.0,17.1056,17.1222,17.1056,17.1056,24900.0
2009-09-11 13:20:00,30.97,30.99,30.97,30.97,12600.0,17.1056,17.1166,17.1056,17.1056,12600.0
2009-09-11 13:25:00,30.97,30.98,30.94,30.94,33400.0,17.1056,17.1111,17.089,17.089,33400.0
2009-09-11 13:30:00,30.95,30.97,30.92,30.94,44200.0,17.0945,17.1056,17.078,17.089,44200.0
2009-09-11 13:35:00,30.94,30.96,30.92,30.94,27300.0,17.089,17.1001,17.078,17.089,27300.0
2009-09-11 13:40:00,30.92,30.92,30.89,30.9,36800.0,17.078,17.078,17.0614,17.0669,36800.0
2009-09-11 13:45:00,30.91,30.91,30.89,30.89,14700.0,17.0724,17.0724,17.0614,17.0614,14700.0
2009-09-11 13:50:00,30.9,30.93,30.88,30.91,34100.0,17.0669,17.0835,17.0559,17.0724,34100.0
2009-09-11 13:55:00,30.91,30.91,30.86,30.87,82300.0,17.0724,17.0724,17.0448,17.0503,82300.0
2009-09-11 14:00:00,30.88,30.9,30.86,30.89,43500.0,17.0559,17.0669,17.0448,17.0614,43500.0
2009-09-11 14:05:00,30.89,30.92,30.89,30.91,17100.0,17.0614,17.078,17.0614,17.0724,17100.0
2009-09-11 14:10:00,30.9,30.92,30.9,30.92,11000.0,17.0669,17.078,17.0669,17.078,11000.0
2009-09-11 14:15:00,30.91,30.92,30.9,30.91,20500.0,17.0724,17.078,17.0669,17.0724,20500.0
2009-09-11 14:20:00,30.92,30.94,30.89,30.93,51000.0,17.078,17.089,17.0614,17.0835,51000.0
2009-09-11 14:25:00,30.92,30.97,30.92,30.95,37500.0,17.078,17.1056,17.078,17.0945,37500.0
2009-09-11 14:30:00,30.95,30.97,30.94,30.95,14100.0,17.0945,17.1056,17.089,17.0945,14100.0
2009-09-11 14:35:00,30.94,30.95,30.89,30.9,33500.0,17.089,17.0945,17.0614,17.0669,33500.0
2009-09-11 14:40:00,30.9,30.91,30.88,30.9,11200.0,17.0669,17.0724,17.0559,17.0669,11200.0
2009-09-11 14:45:00,30.89,30.91,30.88,30.9,34600.0,17.0614,17.0724,17.0559,17.0669,34600.0
2009-09-11 14:50:00,30.89,30.92,30.88,30.89,22900.0,17.0614,17.078,17.0559,17.0614,22900.0
2009-09-11 14:55:00,30.9,30.92,30.87,30.89,47900.0,17.0669,17.078,17.0503,17.0614,47900.0
2009-09-11 15:00:00,30.89,30.91,30.88,30.88,27400.0,17.0614,17.0724,17.0559,17.0559,27400.0
2009-09-11 15:05:00,30.88,30.89,30.86,30.86,17700.0,17.0559,17.0614,17.0448,17.0448,17700.0
2009-09-11 15:10:00,30.85,30.86,30.83,30.83,19000.0,17.0393,17.0448,17.0283,17.0283,19000.0
2009-09-11 15:15:00,30.84,30.84,30.81,30.84,22700.0,17.0338,17.0338,17.0172,17.0338,22700.0
2009-09-11 15:20:00,30.85,30.91,30.81,30.9,45600.0,17.0393,17.0724,17.0172,17.0669,45600.0
2009-09-11 15:25:00,30.9,30.91,30.82,30.85,49300.0,17.0669,17.0724,17.0227,17.0393,49300.0
2009-09-11 15:30:00,30.85,30.86,30.83,30.85,31700.0,17.0393,17.0448,17.0283,17.0393,31700.0
2009-09-11 15:35:00,30.85,30.88,30.85,30.88,62800.0,17.0393,17.0559,17.0393,17.0559,62800.0
2009-09-11 15:40:00,30.87,30.89,30.86,30.88,94900.0,17.0503,17.0614,17.0448,17.0559,94900.0
2009-09-11 15:45:00,30.88,30.9,30.83,30.89,113800.0,17.0559,17.0669,17.0283,17.0614,113800.0
2009-09-11 15:50:00,30.9,30.92,30.82,30.83,132500.0,17.0669,17.078,17.0227,17.0283,132500.0
2009-09-11 15:55:00,30.83,30.84,30.8,30.83,165700.0,17.0283,17.0338,17.0117,17.0283,165700.0
2009-09-14 09:30:00,30.81,31.03,30.75,30.75,41000.0,17.0172,17.1387,16.9841,16.9841,41000.0
2009-09-14 09:35:00,30.79,30.9,30.71,30.84,30300.0,17.0062,17.0669,16.962,17.0338,30300.0
2009-09-14 09:40:00,30.86,31.03,30.86,30.92,43800.0,17.0448,17.1387,17.0448,17.078,43800.0
2009-09-14 09:45:00,30.91,30.97,30.89,30.9,18500.0,17.0724,17.1056,17.0614,17.0669,18500.0
2009-09-14 09:50:00,30.88,30.94,30.84,30.89,27300.0,17.0559,17.089,17.0338,17.0614,27300.0
2009-09-14 09:55:00,30.9,31.05,30.9,31.05,16200.0,17.0669,17.1498,17.0669,17.1498,16200.0
2009-09-14 10:00:00,31.02,31.04,30.96,30.99,18900.0,17.1332,17.1442,17.1001,17.1166,18900.0
2009-09-14 10:05:00,30.98,31.1,30.98,31.1,14300.0,17.1111,17.1774,17.1111,17.1774,14300.0
2009-09-14 10:10:00,31.09,31.11,31.03,31.04,16400.0,17.1719,17.1829,17.1387,17.1442,16400.0
2009-09-14 10:15:00,31.05,31.08,31.04,31.05,8900.0,17.1498,17.1663,17.1442,17.1498,8900.0
2009-09-14 10:20:00,31.05,31.09,31.03,31.07,15900.0,17.1498,17.1719,17.1387,17.1608,15900.0
2009-09-14 10:25:00,31.05,31.12,31.05,31.11,26100.0,17.1498,17.1884,17.1498,17.1829,26100.0
2009-09-14 10:30:00,31.11,31.15,31.1,31.15,8900.0,17.1829,17.205,17.1774,17.205,8900.0
2009-09-14 10:35:00,31.13,31.13,31.1,31.1,12900.0,17.194,17.194,17.1774,17.1774,12900.0
2009-09-14 10:40:00,31.08,31.17,31.08,31.16,19500.0,17.1663,17.216,17.1663,17.2105,19500.0
2009-09-14 10:45:00,31.16,31.19,31.11,31.12,40300.0,17.2105,17.2271,17.1829,17.1884,40300.0
2009-09-14 10:50:00,31.12,31.18,31.11,31.14,24400.0,17.1884,17.2216,17.1829,17.1995,24400.0
2009-09-14 10:55:00,31.13,31.18,31.13,31.16,11500.0,17.194,17.2216,17.194,17.2105,11500.0
2009-09-14 11:00:00,31.16,31.16,31.11,31.15,17300.0,17.2105,17.2105,17.1829,17.205,17300.0
2009-09-14 11:05:00,31.15,31.18,31.12,31.17,25500.0,17.205,17.2216,17.1884,17.216,25500.0
2009-09-14 11:10:00,31.17,31.21,31.15,31.2,13100.0,17.216,17.2381,17.205,17.2326,13100.0
2009-09-14 11:15:00,31.2,31.24,31.19,31.21,30700.0,17.2326,17.2547,17.2271,17.2381,30700.0
2009-09-14 11:20:00,31.21,31.22,31.19,31.19,13800.0,17.2381,17.2437,17.2271,17.2271,13800.0
2009-09-14 11:25:00,31.19,31.24,31.18,31.2,20700.0,17.2271,17.2547,17.2216,17.2326,20700.0
2009-09-14 11:30:00,31.19,31.21,31.18,31.19,8300.0,17.2271,17.2381,17.2216,17.2271,8300.0
2009-09-14 11:35:00,31.19,31.2,31.15,31.18,42500.0,17.2271,17.2326,17.205,17.2216,42500.0
2009-09-14 11:40:00,31.17,31.17,31.14,31.14,4800.0,17.216,17.216,17.1995,17.1995,4800.0
2009-09-14 11:45:00,31.14,31.18,31.14,31.16,15100.0,17.1995,17.2216,17.1995,17.2105,15100.0
2009-09-14 11:50:00,31.16,31.19,31.14,31.19,23900.0,17.2105,17.2271,17.1995,17.2271,23900.0
2009-09-14 11:55:00,31.18,31.18,31.15,31.17,17900.0,17.2216,17.2216,17.205,17.216,17900.0
2009-09-14 12:00:00,31.17,31.18,31.14,31.17,18100.0,17.216,17.2216,17.1995,17.216,18100.0
2009-09-14 12:05:00,31.17,31.18,31.16,31.17,6000.0,17.216,17.2216,17.2105,17.216,6000.0
2009-09-14 12:10:00,31.17,31.18,31.16,31.18,20300.0,17.216,17.2216,17.2105,17.2216,20300.0
2009-09-14 12:15:00,31.18,31.2,31.17,31.18,13800.0,17.2216,17.2326,17.216,17.2216,13800.0
2009-09-14 12:20:00,31.18,31.21,31.18,31.2,6700.0,17.2216,17.2381,17.2216,17.2326,6700.0
2009-09-14 12:25:00,31.2,31.24,31.18,31.24,16000.0,17.2326,17.2547,17.2216,17.2547,16000.0
2009-09-14 12:30:00,31.23,31.27,31.23,31.27,17500.0,17.2492,17.2713,17.2492,17.2713,17500.0
2009-09-14 12:35:00,31.26,31.32,31.26,31.3,28400.0,17.2658,17.2989,17.2658,17.2879,28400.0
2009-09-14 12:40:00,31.3,31.33,31.3,31.32,16100.0,17.2879,17.3044,17.2879,17.2989,16100.0
2009-09-14 12:45:00,31.31,31.34,31.3,31.32,15100.0,17.2934,17.3099,17.2879,17.2989,15100.0
2009-09-14 12:50:00,31.32,31.33,31.3,31.32,9200.0,17.2989,17.3044,17.2879,17.2989,9200.0
2009-09-14 12:55:00,31.32,31.35,31.3,31.33,11100.0,17.2989,17.3155,17.2879,17.3044,11100.0
2009-09-14 13:00:00,31.34,31.35,31.3,31.32,9200.0,17.3099,17.3155,17.2879,17.2989,9200.0
2009-09-14 13:05:00,31.31,31.34,31.31,31.32,7700.0,17.2934,17.3099,17.2934,17.2989,7700.0
2009-09-14 13:10:00,31.33,31.34,31.32,31.33,7100.0,17.3044,17.3099,17.2989,17.3044,7100.0
2009-09-14 13:15:00,31.32,31.32,31.3,31.31,10700.0,17.2989,17.2989,17.2879,17.2934,10700.0
2009-09-14 13:20:00,31.31,31.32,31.26,31.26,31000.0,17.2934,17.2989,17.2658,17.2658,31000.0
2009-09-14 13:25:00,31.26,31.28,31.25,31.28,15200.0,17.2658,17.2768,17.2602,17.2768,15200.0
2009-09-14 13:30:00,31.28,31.3,31.26,31.28,26200.0,17.2768,17.2879,17.2658,17.2768,26200.0
2009-09-14 13:35:00,31.28,31.29,31.26,31.26,18300.0,17.2768,17.2823,17.2658,17.2658,18300.0
2009-09-14 13:40:00,31.27,31.29,31.23,31.25,48700.0,17.2713,17.2823,17.2492,17.2602,48700.0
2009-09-14 13:45:00,31.25,31.29,31.24,31.26,12800.0,17.2602,17.2823,17.2547,17.2658,12800.0
2009-09-14 13:50:00,31.27,31.29,31.24,31.29,35700.0,17.2713,17.2823,17.2547,17.2823,35700.0
2009-09-14 13:55:00,31.28,31.3,31.25,31.28,26300.0,17.2768,17.2879,17.2602,17.2768,26300.0
2009-09-14 14:00:00,31.27,31.28,31.25,31.27,7700.0,17.2713,17.2768,17.2602,17.2713,7700.0
2009-09-14 14:05:00,31.28,31.29,31.23,31.24,19400.0,17.2768,17.2823,17.2492,17.2547,19400.0
2009-09-14 14:10:00,31.25,31.28,31.25,31.27,14600.0,17.2602,17.2768,17.2602,17.2713,14600.0
2009-09-14 14:15:00,31.27,31.27,31.26,31.26,2800.0,17.2713,17.2713,17.2658,17.2658,2800.0
2009-09-14 14:20:00,31.27,31.27,31.25,31.26,7700.0,17.2713,17.2713,17.2602,17.2658,7700.0
2009-09-14 14:25:00,31.26,31.36,31.25,31.34,26600.0,17.2658,17.321,17.2602,17.3099,26600.0
2009-09-14 14:30:00,31.35,31.37,31.33,31.34,25700.0,17.3155,17.3265,17.3044,17.3099,25700.0
2009-09-14 14:35:00,31.34,31.35,31.33,31.34,8600.0,17.3099,17.3155,17.3044,17.3099,8600.0
2009-09-14 14:40:00,31.33,31.35,31.32,31.32,12000.0,17.3044,17.3155,17.2989,17.2989,12000.0
2009-09-14 14:45:00,31.33,31.36,31.3,31.33,24000.0,17.3044,17.321,17.2879,17.3044,24000.0
2009-09-14 14:50:00,31.34,31.34,31.3,31.3,38400.0,17.3099,17.3099,17.2879,17.2879,38400.0
2009-09-14 14:55:00,31.3,31.34,31.29,31.32,24400.0,17.2879,17.3099,17.2823,17.2989,24400.0
2009-09-14 15:00:00,31.32,31.35,31.3,31.32,67300.0,17.2989,17.3155,17.2879,17.2989,67300.0
2009-09-14 15:05:00,31.33,31.39,31.32,31.39,63400.0,17.3044,17.3376,17.2989,17.3376,63400.0
2009-09-14 15:10:00,31.38,31.39,31.36,31.38,28600.0,17.332,17.3376,17.321,17.332,28600.0
2009-09-14 15:15:00,31.38,31.41,31.37,31.4,36400.0,17.332,17.3486,17.3265,17.3431,36400.0
2009-09-14 15:20:00,31.41,31.43,31.41,31.42,55900.0,17.3486,17.3597,17.3486,17.3541,55900.0
2009-09-14 15:25:00,31.43,31.44,31.39,31.4,57200.0,17.3597,17.3652,17.3376,17.3431,57200.0
2009-09-14 15:30:00,31.4,31.43,31.39,31.43,74700.0,17.3431,17.3597,17.3376,17.3597,74700.0
2009-09-14 15:35:00,31.43,31.45,31.42,31.44,50000.0,17.3597,17.3707,17.3541,17.3652,50000.0
2009-09-14 15:40:00,31.45,31.53,31.43,31.51,125800.0,17.3707,17.4149,17.3597,17.4038,125800.0
2009-09-14 15:45:00,31.51,31.52,31.46,31.48,117400.0,17.4038,17.4094,17.3762,17.3873,117400.0
2009-09-14 15:50:00,31.49,31.52,31.46,31.51,139600.0,17.3928,17.4094,17.3762,17.4038,139600.0
2009-09-14 15:55:00,31.51,31.52,31.48,31.51,133600.0,17.4038,17.4094,17.3873,17.4038,133600.0
2009-09-15 09:30:00,31.46,31.46,31.33,31.33,3200.0,17.3762,17.3762,17.3044,17.3044,3200.0
2009-09-15 09:35:00,31.38,31.49,31.35,31.43,73600.0,17.332,17.3928,17.3155,17.3597,73600.0
2009-09-15 09:40:00,31.42,31.49,31.33,31.33,15200.0,17.3541,17.3928,17.3044,17.3044,15200.0
2009-09-15 09:45:00,31.36,31.44,31.31,31.33,20600.0,17.321,17.3652,17.2934,17.3044,20600.0
2009-09-15 09:50:00,31.33,31.34,31.26,31.31,21200.0,17.3044,17.3099,17.2658,17.2934,21200.0
2009-09-15 09:55:00,31.29,31.29,31.21,31.27,22100.0,17.2823,17.2823,17.2381,17.2713,22100.0
2009-09-15 10:00:00,31.27,31.27,31.18,31.2,31100.0,17.2713,17.2713,17.2216,17.2326,31100.0
2009-09-15 10:05:00,31.21,31.3,31.21,31.29,15000.0,17.2381,17.2879,17.2381,17.2823,15000.0
2009-09-15 10:10:00,31.29,31.34,31.28,31.28,43700.0,17.2823,17.3099,17.2768,17.2768,43700.0
2009-09-15 10:15:00,31.29,31.3,31.23,31.26,22300.0,17.2823,17.2879,17.2492,17.2658,22300.0
2009-09-15 10:20:00,31.25,31.27,31.21,31.27,24500.0,17.2602,17.2713,17.2381,17.2713,24500.0
2009-09-15 10:25:00,31.28,31.36,31.27,31.36,18700.0,17.2768,17.321,17.2713,17.321,18700.0
2009-09-15 10:30:00,31.36,31.4,31.36,31.38,5800.0,17.321,17.3431,17.321,17.332,5800.0
2009-09-15 10:35:00,31.38,31.46,31.38,31.45,33400.0,17.332,17.3762,17.332,17.3707,33400.0
2009-09-15 10:40:00,31.44,31.48,31.41,31.44,31300.0,17.3652,17.3873,17.3486,17.3652,31300.0
2009-09-15 10:45:00,31.43,31.46,31.42,31.45,14000.0,17.3597,17.3762,17.3541,17.3707,14000.0
2009-09-15 10:50:00,31.44,31.45,31.39,31.39,10400.0,17.3652,17.3707,17.3376,17.3376,10400.0
2009-09-15 10:55:00,31.38,31.43,31.38,31.41,28100.0,17.332,17.3597,17.332,17.3486,28100.0
2009-09-15 11:00:00,31.41,31.42,31.34,31.36,19800.0,17.3486,17.3541,17.3099,17.321,19800.0
2009-09-15 11:05:00,31.35,31.35,31.3,31.32,34200.0,17.3155,17.3155,17.2879,17.2989,34200.0
2009-09-15 11:10:00,31.32,31.33,31.29,31.29,8700.0,17.2989,17.3044,17.2823,17.2823,8700.0
2009-09-15 11:15:00,31.3,31.35,31.3,31.32,30200.0,17.2879,17.3155,17.2879,17.2989,30200.0
2009-09-15 11:20:00,31.33,31.37,31.32,31.37,11300.0,17.3044,17.3265,17.2989,17.3265,11300.0
2009-09-15 11:25:00,31.36,31.36,31.33,31.34,14300.0,17.321,17.321,17.3044,17.3099,14300.0
2009-09-15 11:30:00,31.33,31.39,31.32,31.38,22100.0,17.3044,17.3376,17.2989,17.332,22100.0
2009-09-15 11:35:00,31.39,31.41,31.39,31.4,14900.0,17.3376,17.3486,17.3376,17.3431,14900.0
2009-09-15 11:40:00,31.39,31.39,31.37,31.38,11900.0,17.3376,17.3376,17.3265,17.332,11900.0
2009-09-15 11:45:00,31.39,31.43,31.38,31.43,14900.0,17.3376,17.3597,17.332,17.3597,14900.0
2009-09-15 11:50:00,31.42,31.43,31.4,31.42,13200.0,17.3541,17.3597,17.3431,17.3541,13200.0
2009-09-15 11:55:00,31.42,31.49,31.41,31.46,23400.0,17.3541,17.3928,17.3486,17.3762,23400.0
2009-09-15 12:00:00,31.46,31.46,31.42,31.44,31600.0,17.3762,17.3762,17.3541,17.3652,31600.0
2009-09-15 12:05:00,31.44,31.45,31.44,31.44,27300.0,17.3652,17.3707,17.3652,17.3652,27300.0
2009-09-15 12:10:00,31.45,31.45,31.42,31.42,31700.0,17.3707,17.3707,17.3541,17.3541,31700.0
2009-09-15 12:15:00,31.43,31.45,31.43,31.44,24700.0,17.3597,17.3707,17.3597,17.3652,24700.0
2009-09-15 12:20:00,31.44,31.45,31.43,31.44,13900.0,17.3652,17.3707,17.3597,17.3652,13900.0
2009-09-15 12:25:00,31.43,31.44,31.41,31.41,10700.0,17.3597,17.3652,17.3486,17.3486,10700.0
2009-09-15 12:30:00,31.41,31.41,31.38,31.4,14700.0,17.3486,17.3486,17.332,17.3431,14700.0
2009-09-15 12:35:00,31.41,31.41,31.39,31.4,10100.0,17.3486,17.3486,17.3376,17.3431,10100.0
2009-09-15 12:40:00,31.4,31.42,31.4,31.41,8900.0,17.3431,17.3541,17.3431,17.3486,8900.0
2009-09-15 12:45:00,31.41,31.43,31.4,31.42,14800.0,17.3486,17.3597,17.3431,17.3541,14800.0
2009-09-15 12:50:00,31.42,31.44,31.41,31.43,12200.0,17.3541,17.3652,17.3486,17.3597,12200.0
2009-09-15 12:55:00,31.44,31.49,31.43,31.49,23900.0,17.3652,17.3928,17.3597,17.3928,23900.0
2009-09-15 13:00:00,31.49,31.51,31.47,31.5,39200.0,17.3928,17.4038,17.3817,17.3983,39200.0
2009-09-15 13:05:00,31.51,31.54,31.49,31.54,23000.0,17.4038,17.4204,17.3928,17.4204,23000.0
2009-09-15 13:10:00,31.54,31.55,31.53,31.55,14500.0,17.4204,17.4259,17.4149,17.4259,14500.0
2009-09-15 13:15:00,31.54,31.56,31.53,31.55,19000.0,17.4204,17.4315,17.4149,17.4259,19000.0
2009-09-15 13:20:00,31.54,31.6,31.54,31.6,36300.0,17.4204,17.4535,17.4204,17.4535,36300.0
2009-09-15 13:25:00,31.6,31.61,31.54,31.58,28400.0,17.4535,17.4591,17.4204,17.4425,28400.0
2009-09-15 13:30:00,31.58,31.58,31.52,31.52,16300.0,17.4425,17.4425,17.4094,17.4094,16300.0
2009-09-15 13:35:00,31.51,31.53,31.51,31.53,16900.0,17.4038,17.4149,17.4038,17.4149,16900.0
2009-09-15 13:40:00,31.53,31.53,31.5,31.51,14600.0,17.4149,17.4149,17.3983,17.4038,14600.0
2009-09-15 13:45:00,31.52,31.52,31.5,31.51,11700.0,17.4094,17.4094,17.3983,17.4038,11700.0
2009-09-15 13:50:00,31.52,31.53,31.51,31.52,23900.0,17.4094,17.4149,17.4038,17.4094,23900.0
2009-09-15 13:55:00,31.51,31.53,31.51,31.52,12200.0,17.4038,17.4149,17.4038,17.4094,12200.0
2009-09-15 14:00:00,31.53,31.53,31.51,31.51,13600.0,17.4149,17.4149,17.4038,17.4038,13600.0
2009-09-15 14:05:00,31.51,31.51,31.49,31.5,19900.0,17.4038,17.4038,17.3928,17.3983,19900.0
2009-09-15 14:10:00,31.5,31.51,31.48,31.48,16700.0,17.3983,17.4038,17.3873,17.3873,16700.0
2009-09-15 14:15:00,31.49,31.52,31.49,31.52,21800.0,17.3928,17.4094,17.3928,17.4094,21800.0
2009-09-15 14:20:00,31.52,31.56,31.5,31.55,33600.0,17.4094,17.4315,17.3983,17.4259,33600.0
2009-09-15 14:25:00,31.56,31.57,31.55,31.56,10000.0,17.4315,17.437,17.4259,17.4315,10000.0
2009-09-15 14:30:00,31.57,31.58,31.55,31.56,18600.0,17.437,17.4425,17.4259,17.4315,18600.0
2009-09-15 14:35:00,31.56,31.59,31.55,31.58,34700.0,17.4315,17.448,17.4259,17.4425,34700.0
2009-09-15 14:40:00,31.59,31.59,31.57,31.59,14800.0,17.448,17.448,17.437,17.448,14800.0
2009-09-15 14:45:00,31.59,31.6,31.56,31.58,33000.0,17.448,17.4535,17.4315,17.4425,33000.0
2009-09-15 14:50:00,31.58,31.59,31.57,31.58,16900.0,17.4425,17.448,17.437,17.4425,16900.0
2009-09-15 14:55:00,31.59,31.6,31.58,31.6,15700.0,17.448,17.4535,17.4425,17.4535,15700.0
2009-09-15 15:00:00,31.6,31.61,31.56,31.57,25700.0,17.4535,17.4591,17.4315,17.437,25700.0
2009-09-15 15:05:00,31.57,31.57,31.55,31.57,28600.0,17.437,17.437,17.4259,17.437,28600.0
2009-09-15 15:10:00,31.56,31.59,31.56,31.59,24400.0,17.4315,17.448,17.4315,17.448,24400.0
2009-09-15 15:15:00,31.6,31.62,31.58,31.61,34800.0,17.4535,17.4646,17.4425,17.4591,34800.0
2009-09-15 15:20:00,31.6,31.67,31.6,31.66,36100.0,17.4535,17.4922,17.4535,17.4867,36100.0
2009-09-15 15:25:00,31.65,31.66,31.61,31.62,26700.0,17.4812,17.4867,17.4591,17.4646,26700.0
2009-09-15 15:30:00,31.62,31.67,31.61,31.67,58200.0,17.4646,17.4922,17.4591,17.4922,58200.0
2009-09-15 15:35:00,31.67,31.69,31.67,31.69,23200.0,17.4922,17.5033,17.4922,17.5033,23200.0
2009-09-15 15:40:00,31.69,31.69,31.6,31.62,106100.0,17.5033,17.5033,17.4535,17.4646,106100.0
2009-09-15 15:45:00,31.63,31.63,31.55,31.56,104600.0,17.4701,17.4701,17.4259,17.4315,104600.0
2009-09-15 15:50:00,31.56,31.6,31.55,31.6,84200.0,17.4315,17.4535,17.4259,17.4535,84200.0
2009-09-15 15:55:00,31.59,31.62,31.57,31.57,180000.0,17.448,17.4646,17.437,17.437,180000.0
2009-09-16 09:30:00,31.53,31.7,31.49,31.49,33300.0,17.4149,17.5088,17.3928,17.3928,33300.0
2009-09-16 09:35:00,31.49,31.52,31.43,31.48,13700.0,17.3928,17.4094,17.3597,17.3873,13700.0
2009-09-16 09:40:00,31.47,31.55,31.43,31.44,27100.0,17.3817,17.4259,17.3597,17.3652,27100.0
2009-09-16 09:45:00,31.45,31.5,31.39,31.5,45300.0,17.3707,17.3983,17.3376,17.3983,45300.0
2009-09-16 09:50:00,31.5,31.51,31.4,31.5,17300.0,17.3983,17.4038,17.3431,17.3983,17300.0
2009-09-16 09:55:00,31.5,31.54,31.4,31.45,16200.0,17.3983,17.4204,17.3431,17.3707,16200.0
2009-09-16 10:00:00,31.45,31.54,31.45,31.52,23900.0,17.3707,17.4204,17.3707,17.4094,23900.0
2009-09-16 10:05:00,31.53,31.62,31.51,31.61,17000.0,17.4149,17.4646,17.4038,17.4591,17000.0
2009-09-16 10:10:00,31.6,31.63,31.55,31.56,31400.0,17.4535,17.4701,17.4259,17.4315,31400.0
2009-09-16 10:15:00,31.56,31.62,31.56,31.62,23300.0,17.4315,17.4646,17.4315,17.4646,23300.0
2009-09-16 10:20:00,31.61,31.65,31.54,31.57,22900.0,17.4591,17.4812,17.4204,17.437,22900.0
2009-09-16 10:25:00,31.58,31.61,31.51,31.53,28800.0,17.4425,17.4591,17.4038,17.4149,28800.0
2009-09-16 10:30:00,31.54,31.54,31.48,31.53,27200.0,17.4204,17.4204,17.3873,17.4149,27200.0
2009-09-16 10:35:00,31.54,31.63,31.53,31.63,17900.0,17.4204,17.4701,17.4149,17.4701,17900.0
2009-09-16 10:40:00,31.62,31.68,31.62,31.67,15000.0,17.4646,17.4977,17.4646,17.4922,15000.0
2009-09-16 10:45:00,31.67,31.73,31.66,31.72,10300.0,17.4922,17.5254,17.4867,17.5198,10300.0
2009-09-16 10:50:00,31.73,31.75,31.71,31.74,11900.0,17.5254,17.5364,17.5143,17.5309,11900.0
2009-09-16 10:55:00,31.74,31.8,31.74,31.77,11000.0,17.5309,17.564,17.5309,17.5474,11000.0
2009-09-16 11:00:00,31.78,31.79,31.75,31.76,14100.0,17.553,17.5585,17.5364,17.5419,14100.0
2009-09-16 11:05:00,31.77,31.79,31.69,31.7,16000.0,17.5474,17.5585,17.5033,17.5088,16000.0
2009-09-16 11:10:00,31.71,31.74,31.7,31.71,13900.0,17.5143,17.5309,17.5088,17.5143,13900.0
2009-09-16 11:15:00,31.71,31.73,31.69,31.71,13500.0,17.5143,17.5254,17.5033,17.5143,13500.0
2009-09-16 11:20:00,31.71,31.72,31.67,31.67,6600.0,17.5143,17.5198,17.4922,17.4922,6600.0
2009-09-16 11:25:00,31.67,31.69,31.67,31.69,9800.0,17.4922,17.5033,17.4922,17.5033,9800.0
2009-09-16 11:30:00,31.7,31.73,31.69,31.72,24800.0,17.5088,17.5254,17.5033,17.5198,24800.0
2009-09-16 11:35:00,31.71,31.75,31.7,31.7,20700.0,17.5143,17.5364,17.5088,17.5088,20700.0
2009-09-16 11:40:00,31.7,31.71,31.68,31.7,27700.0,17.5088,17.5143,17.4977,17.5088,27700.0
2009-09-16 11:45:00,31.7,31.71,31.67,31.69,19200.0,17.5088,17.5143,17.4922,17.5033,19200.0
2009-09-16 11:50:00,31.69,31.7,31.68,31.69,13900.0,17.5033,17.5088,17.4977,17.5033,13900.0
2009-09-16 11:55:00,31.7,31.76,31.69,31.76,36700.0,17.5088,17.5419,17.5033,17.5419,36700.0
2009-09-16 12:00:00,31.76,31.81,31.75,31.81,26400.0,17.5419,17.5695,17.5364,17.5695,26400.0
2009-09-16 12:05:00,31.81,31.82,31.78,31.8,23000.0,17.5695,17.5751,17.553,17.564,23000.0
2009-09-16 12:10:00,31.8,31.86,31.79,31.86,14000.0,17.564,17.5972,17.5585,17.5972,14000.0
2009-09-16 12:15:00,31.86,31.92,31.86,31.92,19300.0,17.5972,17.6303,17.5972,17.6303,19300.0
2009-09-16 12:20:00,31.91,31.93,31.9,31.92,14800.0,17.6248,17.6358,17.6192,17.6303,14800.0
2009-09-16 12:25:00,31.92,31.95,31.92,31.92,23200.0,17.6303,17.6469,17.6303,17.6303,23200.0
2009-09-16 12:30:00,31.92,31.96,31.92,31.95,31200.0,17.6303,17.6524,17.6303,17.6469,31200.0
2009-09-16 12:35:00,31.95,31.98,31.95,31.98,17900.0,17.6469,17.6634,17.6469,17.6634,17900.0
2009-09-16 12:40:00,31.98,32.01,31.97,32.0,35000.0,17.6634,17.68,17.6579,17.6745,35000.0
2009-09-16 12:45:00,32.01,32.05,32.0,32.04,18700.0,17.68,17.7021,17.6745,17.6966,18700.0
2009-09-16 12:50:00,32.04,32.05,32.01,32.01,21500.0,17.6966,17.7021,17.68,17.68,21500.0
2009-09-16 12:55:00,32.01,32.01,31.97,32.0,22400.0,17.68,17.68,17.6579,17.6745,22400.0
2009-09-16 13:00:00,32.0,32.01,31.99,31.99,33300.0,17.6745,17.68,17.669,17.669,33300.0
2009-09-16 13:05:00,32.0,32.0,31.99,32.0,20100.0,17.6745,17.6745,17.669,17.6745,20100.0
2009-09-16 13:10:00,32.0,32.01,31.99,32.0,21800.0,17.6745,17.68,17.669,17.6745,21800.0
2009-09-16 13:15:00,32.0,32.04,31.99,32.04,24200.0,17.6745,17.6966,17.669,17.6966,24200.0
2009-09-16 13:20:00,32.04,32.09,32.04,32.07,50100.0,17.6966,17.7242,17.6966,17.7131,50100.0
2009-09-16 13:25:00,32.08,32.11,32.07,32.1,15300.0,17.7187,17.7352,17.7131,17.7297,15300.0
2009-09-16 13:30:00,32.1,32.11,32.09,32.11,20300.0,17.7297,17.7352,17.7242,17.7352,20300.0
2009-09-16 13:35:00,32.11,32.11,32.09,32.09,20700.0,17.7352,17.7352,17.7242,17.7242,20700.0
2009-09-16 13:40:00,32.1,32.1,32.07,32.08,23500.0,17.7297,17.7297,17.7131,17.7187,23500.0
2009-09-16 13:45:00,32.08,32.08,32.04,32.05,33000.0,17.7187,17.7187,17.6966,17.7021,33000.0
2009-09-16 13:50:00,32.05,32.05,32.02,32.04,17300.0,17.7021,17.7021,17.6855,17.6966,17300.0
2009-09-16 13:55:00,32.03,32.04,32.02,32.02,17600.0,17.691,17.6966,17.6855,17.6855,17600.0
2009-09-16 14:00:00,32.03,32.04,32.0,32.03,40200.0,17.691,17.6966,17.6745,17.691,40200.0
2009-09-16 14:05:00,32.02,32.04,31.99,32.0,26600.0,17.6855,17.6966,17.669,17.6745,26600.0
2009-09-16 14:10:00,32.0,32.04,32.0,32.03,33400.0,17.6745,17.6966,17.6745,17.691,33400.0
2009-09-16 14:15:00,32.03,32.03,32.0,32.01,32800.0,17.691,17.691,17.6745,17.68,32800.0
2009-09-16 14:20:00,32.01,32.01,32.0,32.0,15500.0,17.68,17.68,17.6745,17.6745,15500.0
2009-09-16 14:25:00,32.01,32.01,31.98,32.0,21100.0,17.68,17.68,17.6634,17.6745,21100.0
2009-09-16 14:30:00,32.0,32.01,31.99,32.01,15900.0,17.6745,17.68,17.669,17.68,15900.0
2009-09-16 14:35:00,32.0,32.02,31.99,32.01,36100.0,17.6745,17.6855,17.669,17.68,36100.0
2009-09-16 14:40:00,32.01,32.06,32.01,32.04,42700.0,17.68,17.7076,17.68,17.6966,42700.0
2009-09-16 14:45:00,32.04,32.08,32.03,32.07,18300.0,17.6966,17.7187,17.691,17.7131,18300.0
2009-09-16 14:50:00,32.06,32.08,32.03,32.08,48700.0,17.7076,17.7187,17.691,17.7187,48700.0
2009-09-16 14:55:00,32.08,32.1,32.05,32.05,25100.0,17.7187,17.7297,17.7021,17.7021,25100.0
2009-09-16 15:00:00,32.04,32.05,31.97,32.03,102800.0,17.6966,17.7021,17.6579,17.691,102800.0
2009-09-16 15:05:00,32.03,32.04,31.96,31.97,72200.0,17.691,17.6966,17.6524,17.6579,72200.0
2009-09-16 15:10:00,31.97,31.97,31.92,31.95,50800.0,17.6579,17.6579,17.6303,17.6469,50800.0
2009-09-16 15:15:00,31.95,31.98,31.9,31.9,69700.0,17.6469,17.6634,17.6192,17.6192,69700.0
2009-09-16 15:20:00,31.9,31.91,31.88,31.89,78800.0,17.6192,17.6248,17.6082,17.6137,78800.0
2009-09-16 15:25:00,31.89,31.9,31.86,31.87,68400.0,17.6137,17.6192,17.5972,17.6027,68400.0
2009-09-16 15:30:00,31.88,31.9,31.86,31.87,76900.0,17.6082,17.6192,17.5972,17.6027,76900.0
2009-09-16 15:35:00,31.87,31.9,31.85,31.9,56100.0,17.6027,17.6192,17.5916,17.6192,56100.0
2009-09-16 15:40:00,31.89,31.95,31.89,31.93,80300.0,17.6137,17.6469,17.6137,17.6358,80300.0
2009-09-16 15:45:00,31.93,31.97,31.92,31.94,67400.0,17.6358,17.6579,17.6303,17.6413,67400.0
2009-09-16 15:50:00,31.94,31.96,31.9,31.91,61100.0,17.6413,17.6524,17.6192,17.6248,61100.0
2009-09-16 15:55:00,31.9,31.91,31.88,31.9,104800.0,17.6192,17.6248,17.6082,17.6192,104800.0
2009-09-17 09:30:00,31.81,31.89,31.78,31.81,35800.0,17.5695,17.6137,17.553,17.5695,35800.0
2009-09-17 09:35:00,31.79,31.85,31.72,31.73,16200.0,17.5585,17.5916,17.5198,17.5254,16200.0
2009-09-17 09:40:00,31.75,31.83,31.71,31.78,25100.0,17.5364,17.5806,17.5143,17.553,25100.0
2009-09-17 09:45:00,31.78,31.86,31.78,31.78,15900.0,17.553,17.5972,17.553,17.553,15900.0
2009-09-17 09:50:00,31.78,31.82,31.75,31.76,22900.0,17.553,17.5751,17.5364,17.5419,22900.0
2009-09-17 09:55:00,31.76,31.91,31.76,31.91,15400.0,17.5419,17.6248,17.5419,17.6248,15400.0
2009-09-17 10:00:00,31.91,31.99,31.83,31.94,23100.0,17.6248,17.669,17.5806,17.6413,23100.0
2009-09-17 10:05:00,31.92,31.95,31.89,31.9,17800.0,17.6303,17.6469,17.6137,17.6192,17800.0
2009-09-17 10:10:00,31.89,31.89,31.84,31.86,14200.0,17.6137,17.6137,17.5861,17.5972,14200.0
2009-09-17 10:15:00,31.85,31.86,31.81,31.83,10100.0,17.5916,17.5972,17.5695,17.5806,10100.0
2009-09-17 10:20:00,31.82,31.82,31.69,31.71,21100.0,17.5751,17.5751,17.5033,17.5143,21100.0
2009-09-17 10:25:00,31.69,31.69,31.62,31.63,15900.0,17.5033,17.5033,17.4646,17.4701,15900.0
2009-09-17 10:30:00,31.63,31.64,31.55,31.55,27200.0,17.4701,17.4756,17.4259,17.4259,27200.0
2009-09-17 10:35:00,31.55,31.6,31.52,31.54,32800.0,17.4259,17.4535,17.4094,17.4204,32800.0
2009-09-17 10:40:00,31.55,31.58,31.55,31.57,11200.0,17.4259,17.4425,17.4259,17.437,11200.0
2009-09-17 10:45:00,31.57,31.62,31.57,31.59,14000.0,17.437,17.4646,17.437,17.448,14000.0
2009-09-17 10:50:00,31.59,31.67,31.59,31.67,13700.0,17.448,17.4922,17.448,17.4922,13700.0
2009-09-17 10:55:00,31.66,31.66,31.64,31.66,9500.0,17.4867,17.4867,17.4756,17.4867,9500.0
2009-09-17 11:00:00,31.65,31.66,31.58,31.58,35700.0,17.4812,17.4867,17.4425,17.4425,35700.0
2009-09-17 11:05:00,31.59,31.61,31.59,31.6,9300.0,17.448,17.4591,17.448,17.4535,9300.0
2009-09-17 11:10:00,31.61,31.61,31.57,31.58,12200.0,17.4591,17.4591,17.437,17.4425,12200.0
2009-09-17 11:15:00,31.58,31.61,31.58,31.6,6300.0,17.4425,17.4591,17.4425,17.4535,6300.0
2009-09-17 11:20:00,31.59,31.61,31.58,31.59,9000.0,17.448,17.4591,17.4425,17.448,9000.0
2009-09-17 11:25:00,31.59,31.65,31.58,31.61,30400.0,17.448,17.4812,17.4425,17.4591,30400.0
2009-09-17 11:30:00,31.61,31.62,31.58,31.61,13800.0,17.4591,17.4646,17.4425,17.4591,13800.0
2009-09-17 11:35:00,31.61,31.63,31.54,31.56,56400.0,17.4591,17.4701,17.4204,17.4315,56400.0
2009-09-17 11:40:00,31.57,31.59,31.55,31.56,28500.0,17.437,17.448,17.4259,17.4315,28500.0
2009-09-17 11:45:00,31.57,31.59,31.54,31.59,22500.0,17.437,17.448,17.4204,17.448,22500.0
2009-09-17 11:50:00,31.6,31.62,31.57,31.58,27800.0,17.4535,17.4646,17.437,17.4425,27800.0
2009-09-17 11:55:00,31.57,31.64,31.56,31.63,24300.0,17.437,17.4756,17.4315,17.4701,24300.0
2009-09-17 12:00:00,31.64,31.66,31.64,31.66,12700.0,17.4756,17.4867,17.4756,17.4867,12700.0
2009-09-17 12:05:00,31.66,31.68,31.63,31.64,104800.0,17.4867,17.4977,17.4701,17.4756,104800.0
2009-09-17 12:10:00,31.64,31.67,31.62,31.65,96400.0,17.4756,17.4922,17.4646,17.4812,96400.0
2009-09-17 12:15:00,31.66,31.73,31.66,31.73,26100.0,17.4867,17.5254,17.4867,17.5254,26100.0
2009-09-17 12:20:00,31.72,31.76,31.72,31.74,22700.0,17.5198,17.5419,17.5198,17.5309,22700.0
2009-09-17 12:25:00,31.75,31.76,31.72,31.75,22700.0,17.5364,17.5419,17.5198,17.5364,22700.0
2009-09-17 12:30:00,31.75,31.76,31.74,31.75,8200.0,17.5364,17.5419,17.5309,17.5364,8200.0
2009-09-17 12:35:00,31.76,31.79,31.76,31.77,24000.0,17.5419,17.5585,17.5419,17.5474,24000.0
2009-09-17 12:40:00,31.78,31.79,31.77,31.78,20200.0,17.553,17.5585,17.5474,17.553,20200.0
2009-09-17 12:45:00,31.77,31.8,31.75,31.77,49900.0,17.5474,17.564,17.5364,17.5474,49900.0
2009-09-17 12:50:00,31.77,31.77,31.74,31.76,14400.0,17.5474,17.5474,17.5309,17.5419,14400.0
2009-09-17 12:55:00,31.77,31.79,31.75,31.78,28800.0,17.5474,17.5585,17.5364,17.553,28800.0
2009-09-17 13:00:00,31.77,31.81,31.77,31.79,16800.0,17.5474,17.5695,17.5474,17.5585,16800.0
2009-09-17 13:05:00,31.79,31.83,31.79,31.83,28200.0,17.5585,17.5806,17.5585,17.5806,28200.0
2009-09-17 13:10:00,31.83,31.86,31.82,31.84,43000.0,17.5806,17.5972,17.5751,17.5861,43000.0
2009-09-17 13:15:00,31.84,31.85,31.81,31.84,38400.0,17.5861,17.5916,17.5695,17.5861,38400.0
2009-09-17 13:20:00,31.84,31.84,31.77,31.79,25900.0,17.5861,17.5861,17.5474,17.5585,25900.0
2009-09-17 13:25:00,31.8,31.8,31.76,31.78,18000.0,17.564,17.564,17.5419,17.553,18000.0
2009-09-17 13:30:00,31.77,31.79,31.75,31.77,21100.0,17.5474,17.5585,17.5364,17.5474,21100.0
2009-09-17 13:35:00,31.76,31.79,31.76,31.78,23200.0,17.5419,17.5585,17.5419,17.553,23200.0
2009-09-17 13:40:00,31.79,31.83,31.75,31.82,42100.0,17.5585,17.5806,17.5364,17.5751,42100.0
2009-09-17 13:45:00,31.83,31.84,31.78,31.81,22200.0,17.5806,17.5861,17.553,17.5695,22200.0
2009-09-17 13:50:00,31.79,31.81,31.77,31.79,17000.0,17.5585,17.5695,17.5474,17.5585,17000.0
2009-09-17 13:55:00,31.79,31.8,31.78,31.78,9100.0,17.5585,17.564,17.553,17.553,9100.0
2009-09-17 14:00:00,31.78,31.82,31.77,31.8,41700.0,17.553,17.5751,17.5474,17.564,41700.0
2009-09-17 14:05:00,31.79,31.83,31.79,31.8,19200.0,17.5585,17.5806,17.5585,17.564,19200.0
2009-09-17 14:10:00,31.8,31.83,31.78,31.81,28200.0,17.564,17.5806,17.553,17.5695,28200.0
2009-09-17 14:15:00,31.82,31.84,31.79,31.8,27200.0,17.5751,17.5861,17.5585,17.564,27200.0
2009-09-17 14:20:00,31.8,31.86,31.8,31.84,24600.0,17.564,17.5972,17.564,17.5861,24600.0
2009-09-17 14:25:00,31.84,31.87,31.84,31.86,23800.0,17.5861,17.6027,17.5861,17.5972,23800.0
2009-09-17 14:30:00,31.85,31.87,31.83,31.83,27900.0,17.5916,17.6027,17.5806,17.5806,27900.0
2009-09-17 14:35:00,31.83,31.87,31.83,31.86,10300.0,17.5806,17.6027,17.5806,17.5972,10300.0
2009-09-17 14:40:00,31.86,31.87,31.84,31.87,15900.0,17.5972,17.6027,17.5861,17.6027,15900.0
2009-09-17 14:45:00,31.87,31.89,31.85,31.86,25800.0,17.6027,17.6137,17.5916,17.5972,25800.0
2009-09-17 14:50:00,31.87,31.87,31.84,31.85,22400.0,17.6027,17.6027,17.5861,17.5916,22400.0
2009-09-17 14:55:00,31.85,31.86,31.81,31.82,16600.0,17.5916,17.5972,17.5695,17.5751,16600.0
2009-09-17 15:00:00,31.81,31.82,31.78,31.8,30500.0,17.5695,17.5751,17.553,17.564,30500.0
2009-09-17 15:05:00,31.8,31.82,31.78,31.8,23400.0,17.564,17.5751,17.553,17.564,23400.0
2009-09-17 15:10:00,31.81,31.81,31.79,31.8,11500.0,17.5695,17.5695,17.5585,17.564,11500.0
2009-09-17 15:15:00,31.8,31.82,31.79,31.82,32900.0,17.564,17.5751,17.5585,17.5751,32900.0
2009-09-17 15:20:00,31.81,31.87,31.81,31.85,46900.0,17.5695,17.6027,17.5695,17.5916,46900.0
2009-09-17 15:25:00,31.85,31.89,31.83,31.86,51100.0,17.5916,17.6137,17.5806,17.5972,51100.0
2009-09-17 15:30:00,31.86,31.9,31.84,31.86,37700.0,17.5972,17.6192,17.5861,17.5972,37700.0
2009-09-17 15:35:00,31.86,31.88,31.84,31.86,47900.0,17.5972,17.6082,17.5861,17.5972,47900.0
2009-09-17 15:40:00,31.86,31.88,31.84,31.84,64100.0,17.5972,17.6082,17.5861,17.5861,64100.0
2009-09-17 15:45:00,31.85,31.86,31.74,31.75,111300.0,17.5916,17.5972,17.5309,17.5364,111300.0
2009-09-17 15:50:00,31.75,31.77,31.7,31.7,94900.0,17.5364,17.5474,17.5088,17.5088,94900.0
2009-09-17 15:55:00,31.71,31.78,31.71,31.77,133100.0,17.5143,17.553,17.5143,17.5474,133100.0
2009-09-18 09:30:00,31.86,31.95,31.77,31.83,650700.0,17.5972,17.6469,17.5474,17.5806,650700.0
2009-09-18 09:35:00,31.83,31.93,31.64,31.65,49000.0,17.5806,17.6358,17.4756,17.4812,49000.0
2009-09-18 09:40:00,31.65,31.82,31.64,31.82,36900.0,17.4812,17.5751,17.4756,17.5751,36900.0
2009-09-18 09:45:00,31.8,31.89,31.75,31.89,15400.0,17.564,17.6137,17.5364,17.6137,15400.0
2009-09-18 09:50:00,31.89,31.92,31.82,31.92,14100.0,17.6137,17.6303,17.5751,17.6303,14100.0
2009-09-18 09:55:00,31.9,31.92,31.83,31.86,25900.0,17.6192,17.6303,17.5806,17.5972,25900.0
2009-09-18 10:00:00,31.85,31.91,31.85,31.91,18200.0,17.5916,17.6248,17.5916,17.6248,18200.0
2009-09-18 10:05:00,31.91,31.91,31.86,31.9,18000.0,17.6248,17.6248,17.5972,17.6192,18000.0
2009-09-18 10:10:00,31.91,31.97,31.91,31.96,25500.0,17.6248,17.6579,17.6248,17.6524,25500.0
2009-09-18 10:15:00,31.96,31.96,31.91,31.91,18100.0,17.6524,17.6524,17.6248,17.6248,18100.0
2009-09-18 10:20:00,31.91,31.93,31.87,31.88,24000.0,17.6248,17.6358,17.6027,17.6082,24000.0
2009-09-18 10:25:00,31.87,31.9,31.87,31.9,21400.0,17.6027,17.6192,17.6027,17.6192,21400.0
2009-09-18 10:30:00,31.9,31.98,31.89,31.98,28600.0,17.6192,17.6634,17.6137,17.6634,28600.0
2009-09-18 10:35:00,31.98,32.01,31.97,32.0,25300.0,17.6634,17.68,17.6579,17.6745,25300.0
2009-09-18 10:40:00,32.01,32.01,31.99,32.01,19600.0,17.68,17.68,17.669,17.68,19600.0
2009-09-18 10:45:00,32.0,32.02,32.0,32.0,73200.0,17.6745,17.6855,17.6745,17.6745,73200.0
2009-09-18 10:50:00,32.01,32.05,32.0,32.05,34800.0,17.68,17.7021,17.6745,17.7021,34800.0
2009-09-18 10:55:00,32.05,32.1,32.05,32.07,40400.0,17.7021,17.7297,17.7021,17.7131,40400.0
2009-09-18 11:00:00,32.06,32.07,32.01,32.01,11600.0,17.7076,17.7131,17.68,17.68,11600.0
2009-09-18 11:05:00,32.01,32.05,32.01,32.03,40700.0,17.68,17.7021,17.68,17.691,40700.0
2009-09-18 11:10:00,32.03,32.03,32.0,32.0,22300.0,17.691,17.691,17.6745,17.6745,22300.0
2009-09-18 11:15:00,32.0,32.04,32.0,32.0,44100.0,17.6745,17.6966,17.6745,17.6745,44100.0
2009-09-18 11:20:00,32.0,32.01,31.98,31.98,59300.0,17.6745,17.68,17.6634,17.6634,59300.0
2009-09-18 11:25:00,31.99,31.99,31.98,31.99,16600.0,17.669,17.669,17.6634,17.669,16600.0
2009-09-18 11:30:00,31.99,32.0,31.94,31.95,39400.0,17.669,17.6745,17.6413,17.6469,39400.0
2009-09-18 11:35:00,31.94,32.0,31.93,32.0,28400.0,17.6413,17.6745,17.6358,17.6745,28400.0
2009-09-18 11:40:00,32.0,32.01,31.97,31.98,34600.0,17.6745,17.68,17.6579,17.6634,34600.0
2009-09-18 11:45:00,31.98,31.98,31.94,31.95,14900.0,17.6634,17.6634,17.6413,17.6469,14900.0
2009-09-18 11:50:00,31.95,31.97,31.92,31.92,42700.0,17.6469,17.6579,17.6303,17.6303,42700.0
2009-09-18 11:55:00,31.91,31.94,31.9,31.91,23200.0,17.6248,17.6413,17.6192,17.6248,23200.0
2009-09-18 12:00:00,31.91,31.92,31.85,31.86,19200.0,17.6248,17.6303,17.5916,17.5972,19200.0
2009-09-18 12:05:00,31.86,31.87,31.83,31.87,23300.0,17.5972,17.6027,17.5806,17.6027,23300.0
2009-09-18 12:10:00,31.86,31.89,31.86,31.88,17600.0,17.5972,17.6137,17.5972,17.6082,17600.0
2009-09-18 12:15:00,31.89,31.92,31.89,31.92,13700.0,17.6137,17.6303,17.6137,17.6303,13700.0
2009-09-18 12:20:00,31.91,31.94,31.91,31.94,34000.0,17.6248,17.6413,17.6248,17.6413,34000.0
2009-09-18 12:25:00,31.93,31.96,31.93,31.93,26800.0,17.6358,17.6524,17.6358,17.6358,26800.0
2009-09-18 12:30:00,31.93,31.97,31.91,31.93,37000.0,17.6358,17.6579,17.6248,17.6358,37000.0
2009-09-18 12:35:00,31.93,31.93,31.9,31.93,22100.0,17.6358,17.6358,17.6192,17.6358,22100.0
2009-09-18 12:40:00,31.93,31.95,31.92,31.93,10800.0,17.6358,17.6469,17.6303,17.6358,10800.0
2009-09-18 12:45:00,31.93,31.95,31.93,31.95,4400.0,17.6358,17.6469,17.6358,17.6469,4400.0
2009-09-18 12:50:00,31.95,31.95,31.94,31.95,7700.0,17.6469,17.6469,17.6413,17.6469,7700.0
2009-09-18 12:55:00,31.95,31.95,31.94,31.95,5600.0,17.6469,17.6469,17.6413,17.6469,5600.0
2009-09-18 13:00:00,31.95,31.96,31.93,31.96,20900.0,17.6469,17.6524,17.6358,17.6524,20900.0
2009-09-18 13:05:00,31.96,31.96,31.95,31.95,9300.0,17.6524,17.6524,17.6469,17.6469,9300.0
2009-09-18 13:10:00,31.96,31.98,31.96,31.98,10500.0,17.6524,17.6634,17.6524,17.6634,10500.0
2009-09-18 13:15:00,31.98,32.0,31.97,31.99,23500.0,17.6634,17.6745,17.6579,17.669,23500.0
2009-09-18 13:20:00,31.99,32.0,31.98,32.0,16700.0,17.669,17.6745,17.6634,17.6745,16700.0
2009-09-18 13:25:00,32.0,32.05,31.99,32.04,22600.0,17.6745,17.7021,17.669,17.6966,22600.0
2009-09-18 13:30:00,32.05,32.05,32.01,32.01,24500.0,17.7021,17.7021,17.68,17.68,24500.0
2009-09-18 13:35:00,32.01,32.02,32.01,32.01,6700.0,17.68,17.6855,17.68,17.68,6700.0
2009-09-18 13:40:00,32.01,32.02,31.99,32.0,14900.0,17.68,17.6855,17.669,17.6745,14900.0
2009-09-18 13:45:00,32.01,32.05,32.0,32.05,22300.0,17.68,17.7021,17.6745,17.7021,22300.0
2009-09-18 13:50:00,32.04,32.05,32.04,32.05,8000.0,17.6966,17.7021,17.6966,17.7021,8000.0
2009-09-18 13:55:00,32.05,32.08,32.04,32.07,24800.0,17.7021,17.7187,17.6966,17.7131,24800.0
2009-09-18 14:00:00,32.07,32.08,32.07,32.08,9300.0,17.7131,17.7187,17.7131,17.7187,9300.0
2009-09-18 14:05:00,32.07,32.08,32.06,32.07,17500.0,17.7131,17.7187,17.7076,17.7131,17500.0
2009-09-18 14:10:00,32.06,32.09,32.06,32.08,21400.0,17.7076,17.7242,17.7076,17.7187,21400.0
2009-09-18 14:15:00,32.09,32.09,32.05,32.06,21700.0,17.7242,17.7242,17.7021,17.7076,21700.0
2009-09-18 14:20:00,32.06,32.07,32.05,32.06,17200.0,17.7076,17.7131,17.7021,17.7076,17200.0
2009-09-18 14:25:00,32.06,32.07,32.06,32.06,14500.0,17.7076,17.7131,17.7076,17.7076,14500.0
2009-09-18 14:30:00,32.06,32.07,32.02,32.02,17300.0,17.7076,17.7131,17.6855,17.6855,17300.0
2009-09-18 14:35:00,32.02,32.03,32.0,32.0,17800.0,17.6855,17.691,17.6745,17.6745,17800.0
2009-09-18 14:40:00,32.0,32.01,32.0,32.01,11000.0,17.6745,17.68,17.6745,17.68,11000.0
2009-09-18 14:45:00,32.01,32.03,32.0,32.01,24700.0,17.68,17.691,17.6745,17.68,24700.0
2009-09-18 14:50:00,32.01,32.03,32.01,32.01,18300.0,17.68,17.691,17.68,17.68,18300.0
2009-09-18 14:55:00,32.02,32.02,32.0,32.0,11500.0,17.6855,17.6855,17.6745,17.6745,11500.0
2009-09-18 15:00:00,32.0,32.02,32.0,32.02,37900.0,17.6745,17.6855,17.6745,17.6855,37900.0
2009-09-18 15:05:00,32.02,32.03,32.01,32.02,32100.0,17.6855,17.691,17.68,17.6855,32100.0
2009-09-18 15:10:00,32.03,32.04,32.0,32.01,36500.0,17.691,17.6966,17.6745,17.68,36500.0
2009-09-18 15:15:00,32.02,32.02,31.99,32.01,31400.0,17.6855,17.6855,17.669,17.68,31400.0
2009-09-18 15:20:00,32.01,32.01,32.0,32.0,15700.0,17.68,17.68,17.6745,17.6745,15700.0
2009-09-18 15:25:00,32.0,32.03,32.0,32.02,28400.0,17.6745,17.691,17.6745,17.6855,28400.0
2009-09-18 15:30:00,32.02,32.02,32.0,32.01,49900.0,17.6855,17.6855,17.6745,17.68,49900.0
2009-09-18 15:35:00,32.01,32.02,32.0,32.0,22400.0,17.68,17.6855,17.6745,17.6745,22400.0
2009-09-18 15:40:00,32.0,32.02,31.97,31.98,155300.0,17.6745,17.6855,17.6579,17.6634,155300.0
2009-09-18 15:45:00,31.98,32.01,31.97,31.98,98000.0,17.6634,17.68,17.6579,17.6634,98000.0
2009-09-18 15:50:00,31.97,31.99,31.95,31.96,111600.0,17.6579,17.669,17.6469,17.6524,111600.0
2009-09-18 15:55:00,31.95,31.98,31.93,31.95,237200.0,17.6469,17.6634,17.6358,17.6469,237200.0
2009-09-21 09:30:00,31.91,31.98,31.47,31.47,47700.0,17.6248,17.6634,17.3817,17.3817,47700.0
2009-09-21 09:35:00,31.46,31.59,31.41,31.46,30000.0,17.3762,17.448,17.3486,17.3762,30000.0
2009-09-21 09:40:00,31.47,31.48,31.4,31.45,17800.0,17.3817,17.3873,17.3431,17.3707,17800.0
2009-09-21 09:45:00,31.46,31.47,31.42,31.43,29500.0,17.3762,17.3817,17.3541,17.3597,29500.0
2009-09-21 09:50:00,31.44,31.53,31.42,31.52,38500.0,17.3652,17.4149,17.3541,17.4094,38500.0
2009-09-21 09:55:00,31.52,31.55,31.44,31.44,41600.0,17.4094,17.4259,17.3652,17.3652,41600.0
2009-09-21 10:00:00,31.44,31.49,31.4,31.47,21900.0,17.3652,17.3928,17.3431,17.3817,21900.0
2009-09-21 10:05:00,31.46,31.47,31.39,31.39,36400.0,17.3762,17.3817,17.3376,17.3376,36400.0
2009-09-21 10:10:00,31.38,31.43,31.35,31.42,23000.0,17.332,17.3597,17.3155,17.3541,23000.0
2009-09-21 10:15:00,31.43,31.47,31.39,31.41,23300.0,17.3597,17.3817,17.3376,17.3486,23300.0
2009-09-21 10:20:00,31.42,31.43,31.39,31.4,100700.0,17.3541,17.3597,17.3376,17.3431,100700.0
2009-09-21 10:25:00,31.41,31.51,31.4,31.47,31500.0,17.3486,17.4038,17.3431,17.3817,31500.0
2009-09-21 10:30:00,31.47,31.47,31.34,31.35,70000.0,17.3817,17.3817,17.3099,17.3155,70000.0
2009-09-21 10:35:00,31.35,31.35,31.26,31.26,64700.0,17.3155,17.3155,17.2658,17.2658,64700.0
2009-09-21 10:40:00,31.26,31.3,31.25,31.3,49900.0,17.2658,17.2879,17.2602,17.2879,49900.0
2009-09-21 10:45:00,31.3,31.36,31.3,31.36,25700.0,17.2879,17.321,17.2879,17.321,25700.0
2009-09-21 10:50:00,31.36,31.37,31.31,31.33,28100.0,17.321,17.3265,17.2934,17.3044,28100.0
2009-09-21 10:55:00,31.32,31.35,31.3,31.34,27100.0,17.2989,17.3155,17.2879,17.3099,27100.0
2009-09-21 11:00:00,31.34,31.37,31.32,31.32,23300.0,17.3099,17.3265,17.2989,17.2989,23300.0
2009-09-21 11:05:00,31.31,31.37,31.3,31.36,21700.0,17.2934,17.3265,17.2879,17.321,21700.0
2009-09-21 11:10:00,31.36,31.36,31.3,31.3,34100.0,17.321,17.321,17.2879,17.2879,34100.0
2009-09-21 11:15:00,31.3,31.32,31.29,31.3,22100.0,17.2879,17.2989,17.2823,17.2879,22100.0
2009-09-21 11:20:00,31.3,31.31,31.26,31.31,44200.0,17.2879,17.2934,17.2658,17.2934,44200.0
2009-09-21 11:25:00,31.31,31.33,31.27,31.29,43800.0,17.2934,17.3044,17.2713,17.2823,43800.0
2009-09-21 11:30:00,31.3,31.35,31.3,31.35,16400.0,17.2879,17.3155,17.2879,17.3155,16400.0
2009-09-21 11:35:00,31.34,31.42,31.34,31.42,42100.0,17.3099,17.3541,17.3099,17.3541,42100.0
2009-09-21 11:40:00,31.41,31.42,31.36,31.36,16600.0,17.3486,17.3541,17.321,17.321,16600.0
2009-09-21 11:45:00,31.36,31.37,31.34,31.36,22200.0,17.321,17.3265,17.3099,17.321,22200.0
2009-09-21 11:50:00,31.37,31.39,31.36,31.39,22600.0,17.3265,17.3376,17.321,17.3376,22600.0
2009-09-21 11:55:00,31.39,31.4,31.36,31.37,16700.0,17.3376,17.3431,17.321,17.3265,16700.0
2009-09-21 12:00:00,31.37,31.37,31.34,31.34,29300.0,17.3265,17.3265,17.3099,17.3099,29300.0
2009-09-21 12:05:00,31.35,31.38,31.35,31.37,30800.0,17.3155,17.332,17.3155,17.3265,30800.0
2009-09-21 12:10:00,31.38,31.38,31.36,31.37,13700.0,17.332,17.332,17.321,17.3265,13700.0
2009-09-21 12:15:00,31.36,31.38,31.35,31.36,36000.0,17.321,17.332,17.3155,17.321,36000.0
2009-09-21 12:20:00,31.36,31.37,31.36,31.36,5500.0,17.321,17.3265,17.321,17.321,5500.0
2009-09-21 12:25:00,31.36,31.41,31.36,31.4,54900.0,17.321,17.3486,17.321,17.3431,54900.0
2009-09-21 12:30:00,31.41,31.42,31.41,31.41,8200.0,17.3486,17.3541,17.3486,17.3486,8200.0
2009-09-21 12:35:00,31.41,31.42,31.4,31.4,16700.0,17.3486,17.3541,17.3431,17.3431,16700.0
2009-09-21 12:40:00,31.4,31.41,31.36,31.36,24300.0,17.3431,17.3486,17.321,17.321,24300.0
2009-09-21 12:45:00,31.37,31.37,31.32,31.32,29600.0,17.3265,17.3265,17.2989,17.2989,29600.0
2009-09-21 12:50:00,31.32,31.35,31.31,31.32,23700.0,17.2989,17.3155,17.2934,17.2989,23700.0
2009-09-21 12:55:00,31.33,31.33,31.31,31.32,20600.0,17.3044,17.3044,17.2934,17.2989,20600.0
2009-09-21 13:00:00,31.32,31.32,31.3,31.31,14500.0,17.2989,17.2989,17.2879,17.2934,14500.0
2009-09-21 13:05:00,31.31,31.32,31.3,31.3,14900.0,17.2934,17.2989,17.2879,17.2879,14900.0
2009-09-21 13:10:00,31.31,31.32,31.3,31.31,20900.0,17.2934,17.2989,17.2879,17.2934,20900.0
2009-09-21 13:15:00,31.31,31.32,31.31,31.31,11500.0,17.2934,17.2989,17.2934,17.2934,11500.0
2009-09-21 13:20:00,31.32,31.33,31.31,31.33,15500.0,17.2989,17.3044,17.2934,17.3044,15500.0
2009-09-21 13:25:00,31.33,31.43,31.32,31.42,31200.0,17.3044,17.3597,17.2989,17.3541,31200.0
2009-09-21 13:30:00,31.43,31.43,31.42,31.42,7800.0,17.3597,17.3597,17.3541,17.3541,7800.0
2009-09-21 13:35:00,31.42,31.45,31.42,31.44,13000.0,17.3541,17.3707,17.3541,17.3652,13000.0
2009-09-21 13:40:00,31.44,31.46,31.44,31.45,14800.0,17.3652,17.3762,17.3652,17.3707,14800.0
2009-09-21 13:45:00,31.46,31.49,31.45,31.48,27300.0,17.3762,17.3928,17.3707,17.3873,27300.0
2009-09-21 13:50:00,31.49,31.53,31.48,31.52,16000.0,17.3928,17.4149,17.3873,17.4094,16000.0
2009-09-21 13:55:00,31.53,31.53,31.5,31.5,34000.0,17.4149,17.4149,17.3983,17.3983,34000.0
2009-09-21 14:00:00,31.5,31.52,31.5,31.51,11900.0,17.3983,17.4094,17.3983,17.4038,11900.0
2009-09-21 14:05:00,31.51,31.51,31.49,31.5,33100.0,17.4038,17.4038,17.3928,17.3983,33100.0
2009-09-21 14:10:00,31.5,31.5,31.47,31.47,26500.0,17.3983,17.3983,17.3817,17.3817,26500.0
2009-09-21 14:15:00,31.47,31.47,31.44,31.45,29600.0,17.3817,17.3817,17.3652,17.3707,29600.0
2009-09-21 14:20:00,31.46,31.46,31.43,31.43,20400.0,17.3762,17.3762,17.3597,17.3597,20400.0
2009-09-21 14:25:00,31.43,31.44,31.42,31.42,21200.0,17.3597,17.3652,17.3541,17.3541,21200.0
2009-09-21 14:30:00,31.42,31.43,31.42,31.42,9800.0,17.3541,17.3597,17.3541,17.3541,9800.0
2009-09-21 14:35:00,31.42,31.42,31.38,31.39,25100.0,17.3541,17.3541,17.332,17.3376,25100.0
2009-09-21 14:40:00,31.39,31.4,31.37,31.39,25700.0,17.3376,17.3431,17.3265,17.3376,25700.0
2009-09-21 14:45:00,31.39,31.4,31.38,31.4,33400.0,17.3376,17.3431,17.332,17.3431,33400.0
2009-09-21 14:50:00,31.4,31.41,31.39,31.4,23800.0,17.3431,17.3486,17.3376,17.3431,23800.0
2009-09-21 14:55:00,31.4,31.41,31.36,31.36,21100.0,17.3431,17.3486,17.321,17.321,21100.0
2009-09-21 15:00:00,31.36,31.36,31.31,31.32,48100.0,17.321,17.321,17.2934,17.2989,48100.0
2009-09-21 15:05:00,31.32,31.33,31.31,31.31,38000.0,17.2989,17.3044,17.2934,17.2934,38000.0
2009-09-21 15:10:00,31.31,31.34,31.3,31.34,34700.0,17.2934,17.3099,17.2879,17.3099,34700.0
2009-09-21 15:15:00,31.33,31.41,31.33,31.41,45500.0,17.3044,17.3486,17.3044,17.3486,45500.0
2009-09-21 15:20:00,31.41,31.42,31.39,31.4,42500.0,17.3486,17.3541,17.3376,17.3431,42500.0
2009-09-21 15:25:00,31.41,31.41,31.4,31.4,28000.0,17.3486,17.3486,17.3431,17.3431,28000.0
2009-09-21 15:30:00,31.4,31.4,31.33,31.35,97400.0,17.3431,17.3431,17.3044,17.3155,97400.0
2009-09-21 15:35:00,31.35,31.37,31.32,31.32,81000.0,17.3155,17.3265,17.2989,17.2989,81000.0
2009-09-21 15:40:00,31.32,31.36,31.32,31.36,34800.0,17.2989,17.321,17.2989,17.321,34800.0
2009-09-21 15:45:00,31.36,31.36,31.27,31.27,84000.0,17.321,17.321,17.2713,17.2713,84000.0
2009-09-21 15:50:00,31.28,31.31,31.25,31.3,73700.0,17.2768,17.2934,17.2602,17.2879,73700.0
2009-09-21 15:55:00,31.3,31.38,31.3,31.37,108200.0,17.2879,17.332,17.2879,17.3265,108200.0
2009-09-22 09:30:00,31.5,31.55,31.41,31.41,56700.0,17.3983,17.4259,17.3486,17.3486,56700.0
2009-09-22 09:35:00,31.41,31.45,31.33,31.43,21000.0,17.3486,17.3707,17.3044,17.3597,21000.0
2009-09-22 09:40:00,31.44,31.49,31.32,31.34,68800.0,17.3652,17.3928,17.2989,17.3099,68800.0
2009-09-22 09:45:00,31.34,31.45,31.32,31.4,47300.0,17.3099,17.3707,17.2989,17.3431,47300.0
2009-09-22 09:50:00,31.39,31.41,31.34,31.36,16900.0,17.3376,17.3486,17.3099,17.321,16900.0
2009-09-22 09:55:00,31.37,31.4,31.37,31.38,11100.0,17.3265,17.3431,17.3265,17.332,11100.0
2009-09-22 10:00:00,31.38,31.43,31.37,31.41,30100.0,17.332,17.3597,17.3265,17.3486,30100.0
2009-09-22 10:05:00,31.42,31.44,31.4,31.44,19400.0,17.3541,17.3652,17.3431,17.3652,19400.0
2009-09-22 10:10:00,31.45,31.48,31.44,31.47,42600.0,17.3707,17.3873,17.3652,17.3817,42600.0
2009-09-22 10:15:00,31.47,31.47,31.45,31.47,8100.0,17.3817,17.3817,17.3707,17.3817,8100.0
2009-09-22 10:20:00,31.46,31.48,31.46,31.47,10000.0,17.3762,17.3873,17.3762,17.3817,10000.0
2009-09-22 10:25:00,31.47,31.48,31.45,31.47,12200.0,17.3817,17.3873,17.3707,17.3817,12200.0
2009-09-22 10:30:00,31.46,31.47,31.45,31.46,22800.0,17.3762,17.3817,17.3707,17.3762,22800.0
2009-09-22 10:35:00,31.46,31.46,31.41,31.42,26700.0,17.3762,17.3762,17.3486,17.3541,26700.0
2009-09-22 10:40:00,31.41,31.44,31.41,31.44,7200.0,17.3486,17.3652,17.3486,17.3652,7200.0
2009-09-22 10:45:00,31.45,31.48,31.44,31.47,11200.0,17.3707,17.3873,17.3652,17.3817,11200.0
2009-09-22 10:50:00,31.46,31.49,31.46,31.48,13700.0,17.3762,17.3928,17.3762,17.3873,13700.0
2009-09-22 10:55:00,31.48,31.49,31.45,31.45,12100.0,17.3873,17.3928,17.3707,17.3707,12100.0
2009-09-22 11:00:00,31.46,31.47,31.43,31.47,10900.0,17.3762,17.3817,17.3597,17.3817,10900.0
2009-09-22 11:05:00,31.47,31.49,31.47,31.49,5000.0,17.3817,17.3928,17.3817,17.3928,5000.0
2009-09-22 11:10:00,31.49,31.49,31.47,31.48,117500.0,17.3928,17.3928,17.3817,17.3873,117500.0
2009-09-22 11:15:00,31.48,31.48,31.47,31.48,7900.0,17.3873,17.3873,17.3817,17.3873,7900.0
2009-09-22 11:20:00,31.48,31.48,31.45,31.45,10600.0,17.3873,17.3873,17.3707,17.3707,10600.0
2009-09-22 11:25:00,31.44,31.45,31.43,31.44,15700.0,17.3652,17.3707,17.3597,17.3652,15700.0
2009-09-22 11:30:00,31.44,31.46,31.44,31.44,16100.0,17.3652,17.3762,17.3652,17.3652,16100.0
2009-09-22 11:35:00,31.45,31.45,31.39,31.39,51900.0,17.3707,17.3707,17.3376,17.3376,51900.0
2009-09-22 11:40:00,31.39,31.41,31.39,31.41,24600.0,17.3376,17.3486,17.3376,17.3486,24600.0
2009-09-22 11:45:00,31.41,31.42,31.4,31.42,13900.0,17.3486,17.3541,17.3431,17.3541,13900.0
2009-09-22 11:50:00,31.42,31.44,31.4,31.44,42800.0,17.3541,17.3652,17.3431,17.3652,42800.0
2009-09-22 11:55:00,31.44,31.45,31.41,31.45,23400.0,17.3652,17.3707,17.3486,17.3707,23400.0
2009-09-22 12:00:00,31.44,31.48,31.43,31.45,30300.0,17.3652,17.3873,17.3597,17.3707,30300.0
2009-09-22 12:05:00,31.45,31.48,31.43,31.44,24200.0,17.3707,17.3873,17.3597,17.3652,24200.0
2009-09-22 12:10:00,31.44,31.44,31.38,31.38,36300.0,17.3652,17.3652,17.332,17.332,36300.0
2009-09-22 12:15:00,31.38,31.38,31.31,31.31,44800.0,17.332,17.332,17.2934,17.2934,44800.0
2009-09-22 12:20:00,31.31,31.33,31.3,31.31,34600.0,17.2934,17.3044,17.2879,17.2934,34600.0
2009-09-22 12:25:00,31.3,31.3,31.22,31.25,46300.0,17.2879,17.2879,17.2437,17.2602,46300.0
2009-09-22 12:30:00,31.25,31.25,31.19,31.22,40400.0,17.2602,17.2602,17.2271,17.2437,40400.0
2009-09-22 12:35:00,31.23,31.23,31.15,31.15,38700.0,17.2492,17.2492,17.205,17.205,38700.0
2009-09-22 12:40:00,31.15,31.17,31.13,31.16,22400.0,17.205,17.216,17.194,17.2105,22400.0
2009-09-22 12:45:00,31.15,31.16,31.13,31.15,13900.0,17.205,17.2105,17.194,17.205,13900.0
2009-09-22 12:50:00,31.16,31.16,31.15,31.15,4400.0,17.2105,17.2105,17.205,17.205,4400.0
2009-09-22 12:55:00,31.15,31.17,31.15,31.16,11700.0,17.205,17.216,17.205,17.2105,11700.0
2009-09-22 13:00:00,31.16,31.18,31.13,31.15,40000.0,17.2105,17.2216,17.194,17.205,40000.0
2009-09-22 13:05:00,31.16,31.19,31.15,31.17,42500.0,17.2105,17.2271,17.205,17.216,42500.0
2009-09-22 13:10:00,31.17,31.2,31.14,31.14,50000.0,17.216,17.2326,17.1995,17.1995,50000.0
2009-09-22 13:15:00,31.12,31.16,31.12,31.14,33200.0,17.1884,17.2105,17.1884,17.1995,33200.0
2009-09-22 13:20:00,31.14,31.15,31.05,31.05,83600.0,17.1995,17.205,17.1498,17.1498,83600.0
2009-09-22 13:25:00,31.05,31.05,31.0,31.01,79500.0,17.1498,17.1498,17.1222,17.1277,79500.0
2009-09-22 13:30:00,31.0,31.04,30.99,31.0,77800.0,17.1222,17.1442,17.1166,17.1222,77800.0
2009-09-22 13:35:00,31.0,31.01,30.97,31.0,35900.0,17.1222,17.1277,17.1056,17.1222,35900.0
2009-09-22 13:40:00,31.0,31.02,30.97,31.0,86300.0,17.1222,17.1332,17.1056,17.1222,86300.0
2009-09-22 13:45:00,31.0,31.02,30.99,31.02,22300.0,17.1222,17.1332,17.1166,17.1332,22300.0
2009-09-22 13:50:00,31.02,31.05,31.02,31.03,31700.0,17.1332,17.1498,17.1332,17.1387,31700.0
2009-09-22 13:55:00,31.02,31.03,31.0,31.02,18200.0,17.1332,17.1387,17.1222,17.1332,18200.0
2009-09-22 14:00:00,31.02,31.02,31.0,31.0,14200.0,17.1332,17.1332,17.1222,17.1222,14200.0
2009-09-22 14:05:00,31.01,31.02,31.0,31.0,27600.0,17.1277,17.1332,17.1222,17.1222,27600.0
2009-09-22 14:10:00,31.0,31.01,31.0,31.0,9300.0,17.1222,17.1277,17.1222,17.1222,9300.0
2009-09-22 14:15:00,31.01,31.01,31.0,31.0,8700.0,17.1277,17.1277,17.1222,17.1222,8700.0
2009-09-22 14:20:00,31.01,31.02,31.0,31.01,31700.0,17.1277,17.1332,17.1222,17.1277,31700.0
2009-09-22 14:25:00,31.01,31.05,31.0,31.05,80600.0,17.1277,17.1498,17.1222,17.1498,80600.0
2009-09-22 14:30:00,31.05,31.05,30.99,31.0,81500.0,17.1498,17.1498,17.1166,17.1222,81500.0
2009-09-22 14:35:00,31.0,31.01,30.99,30.99,30500.0,17.1222,17.1277,17.1166,17.1166,30500.0
2009-09-22 14:40:00,31.0,31.0,30.99,31.0,11700.0,17.1222,17.1222,17.1166,17.1222,11700.0
2009-09-22 14:45:00,30.99,31.0,30.99,31.0,14000.0,17.1166,17.1222,17.1166,17.1222,14000.0
2009-09-22 14:50:00,30.99,31.02,30.99,31.02,27400.0,17.1166,17.1332,17.1166,17.1332,27400.0
2009-09-22 14:55:00,31.03,31.03,31.01,31.01,26300.0,17.1387,17.1387,17.1277,17.1277,26300.0
2009-09-22 15:00:00,31.01,31.02,30.97,30.97,124000.0,17.1277,17.1332,17.1056,17.1056,124000.0
2009-09-22 15:05:00,30.97,31.02,30.96,31.01,31200.0,17.1056,17.1332,17.1001,17.1277,31200.0
2009-09-22 15:10:00,31.01,31.02,30.99,31.0,42400.0,17.1277,17.1332,17.1166,17.1222,42400.0
2009-09-22 15:15:00,31.01,31.05,31.0,31.01,47200.0,17.1277,17.1498,17.1222,17.1277,47200.0
2009-09-22 15:20:00,31.01,31.05,31.01,31.05,42400.0,17.1277,17.1498,17.1277,17.1498,42400.0
2009-09-22 15:25:00,31.04,31.07,31.03,31.03,56600.0,17.1442,17.1608,17.1387,17.1387,56600.0
2009-09-22 15:30:00,31.03,31.06,31.03,31.06,44600.0,17.1387,17.1553,17.1387,17.1553,44600.0
2009-09-22 15:35:00,31.06,31.08,31.04,31.08,103500.0,17.1553,17.1663,17.1442,17.1663,103500.0
2009-09-22 15:40:00,31.08,31.16,31.07,31.15,122300.0,17.1663,17.2105,17.1608,17.205,122300.0
2009-09-22 15:45:00,31.15,31.16,31.09,31.13,150900.0,17.205,17.2105,17.1719,17.194,150900.0
2009-09-22 15:50:00,31.13,31.13,31.06,31.07,119200.0,17.194,17.194,17.1553,17.1608,119200.0
2009-09-22 15:55:00,31.07,31.09,31.06,31.07,186800.0,17.1608,17.1719,17.1553,17.1608,186800.0
2009-09-23 09:30:00,31.14,31.14,31.05,31.06,21800.0,17.1995,17.1995,17.1498,17.1553,21800.0
2009-09-23 09:35:00,31.07,31.14,31.05,31.07,19600.0,17.1608,17.1995,17.1498,17.1608,19600.0
2009-09-23 09:40:00,31.08,31.11,31.02,31.04,8100.0,17.1663,17.1829,17.1332,17.1442,8100.0
2009-09-23 09:45:00,31.04,31.05,30.97,30.97,41800.0,17.1442,17.1498,17.1056,17.1056,41800.0
2009-09-23 09:50:00,30.99,31.0,30.98,31.0,12900.0,17.1166,17.1222,17.1111,17.1222,12900.0
2009-09-23 09:55:00,30.99,31.02,30.99,31.0,15700.0,17.1166,17.1332,17.1166,17.1222,15700.0
2009-09-23 10:00:00,31.0,31.04,30.99,31.03,14800.0,17.1222,17.1442,17.1166,17.1387,14800.0
2009-09-23 10:05:00,31.03,31.07,31.02,31.05,19200.0,17.1387,17.1608,17.1332,17.1498,19200.0
2009-09-23 10:10:00,31.05,31.12,31.05,31.1,14600.0,17.1498,17.1884,17.1498,17.1774,14600.0
2009-09-23 10:15:00,31.1,31.16,31.1,31.14,30600.0,17.1774,17.2105,17.1774,17.1995,30600.0
2009-09-23 10:20:00,31.15,31.16,31.09,31.13,48600.0,17.205,17.2105,17.1719,17.194,48600.0
2009-09-23 10:25:00,31.14,31.16,31.09,31.15,64600.0,17.1995,17.2105,17.1719,17.205,64600.0
2009-09-23 10:30:00,31.14,31.22,31.11,31.17,36400.0,17.1995,17.2437,17.1829,17.216,36400.0
2009-09-23 10:35:00,31.17,31.22,31.12,31.13,40100.0,17.216,17.2437,17.1884,17.194,40100.0
2009-09-23 10:40:00,31.13,31.19,31.12,31.18,51000.0,17.194,17.2271,17.1884,17.2216,51000.0
2009-09-23 10:45:00,31.17,31.18,31.16,31.17,37200.0,17.216,17.2216,17.2105,17.216,37200.0
2009-09-23 10:50:00,31.17,31.18,31.12,31.13,50900.0,17.216,17.2216,17.1884,17.194,50900.0
2009-09-23 10:55:00,31.12,31.16,31.12,31.14,62100.0,17.1884,17.2105,17.1884,17.1995,62100.0
2009-09-23 11:00:00,31.14,31.19,31.13,31.19,40200.0,17.1995,17.2271,17.194,17.2271,40200.0
2009-09-23 11:05:00,31.18,31.28,31.18,31.22,90600.0,17.2216,17.2768,17.2216,17.2437,90600.0
2009-09-23 11:10:00,31.22,31.25,31.18,31.22,74700.0,17.2437,17.2602,17.2216,17.2437,74700.0
2009-09-23 11:15:00,31.23,31.29,31.21,31.28,48200.0,17.2492,17.2823,17.2381,17.2768,48200.0
2009-09-23 11:20:00,31.3,31.32,31.23,31.26,40000.0,17.2879,17.2989,17.2492,17.2658,40000.0
2009-09-23 11:25:00,31.27,31.33,31.26,31.31,21300.0,17.2713,17.3044,17.2658,17.2934,21300.0
2009-09-23 11:30:00,31.3,31.34,31.3,31.33,14200.0,17.2879,17.3099,17.2879,17.3044,14200.0
2009-09-23 11:35:00,31.33,31.33,31.31,31.33,9800.0,17.3044,17.3044,17.2934,17.3044,9800.0
2009-09-23 11:40:00,31.32,31.33,31.3,31.31,10100.0,17.2989,17.3044,17.2879,17.2934,10100.0
2009-09-23 11:45:00,31.31,31.32,31.31,31.32,7000.0,17.2934,17.2989,17.2934,17.2989,7000.0
2009-09-23 11:50:00,31.32,31.32,31.31,31.32,8600.0,17.2989,17.2989,17.2934,17.2989,8600.0
2009-09-23 11:55:00,31.32,31.36,31.32,31.36,13500.0,17.2989,17.321,17.2989,17.321,13500.0
2009-09-23 12:00:00,31.35,31.41,31.34,31.39,28700.0,17.3155,17.3486,17.3099,17.3376,28700.0
2009-09-23 12:05:00,31.38,31.38,31.35,31.36,7800.0,17.332,17.332,17.3155,17.321,7800.0
2009-09-23 12:10:00,31.36,31.37,31.35,31.37,9000.0,17.321,17.3265,17.3155,17.3265,9000.0
2009-09-23 12:15:00,31.36,31.36,31.35,31.35,9000.0,17.321,17.321,17.3155,17.3155,9000.0
2009-09-23 12:20:00,31.35,31.37,31.35,31.37,8700.0,17.3155,17.3265,17.3155,17.3265,8700.0
2009-09-23 12:25:00,31.36,31.39,31.36,31.38,18800.0,17.321,17.3376,17.321,17.332,18800.0
2009-09-23 12:30:00,31.38,31.4,31.38,31.38,13300.0,17.332,17.3431,17.332,17.332,13300.0
2009-09-23 12:35:00,31.38,31.41,31.38,31.41,9800.0,17.332,17.3486,17.332,17.3486,9800.0
2009-09-23 12:40:00,31.41,31.42,31.4,31.42,8800.0,17.3486,17.3541,17.3431,17.3541,8800.0
2009-09-23 12:45:00,31.42,31.44,31.41,31.44,15000.0,17.3541,17.3652,17.3486,17.3652,15000.0
2009-09-23 12:50:00,31.43,31.44,31.43,31.44,7600.0,17.3597,17.3652,17.3597,17.3652,7600.0
2009-09-23 12:55:00,31.43,31.44,31.43,31.44,8100.0,17.3597,17.3652,17.3597,17.3652,8100.0
2009-09-23 13:00:00,31.44,31.53,31.44,31.51,43200.0,17.3652,17.4149,17.3652,17.4038,43200.0
2009-09-23 13:05:00,31.51,31.51,31.5,31.51,12500.0,17.4038,17.4038,17.3983,17.4038,12500.0
2009-09-23 13:10:00,31.51,31.51,31.5,31.5,6800.0,17.4038,17.4038,17.3983,17.3983,6800.0
2009-09-23 13:15:00,31.51,31.54,31.5,31.54,20000.0,17.4038,17.4204,17.3983,17.4204,20000.0
2009-09-23 13:20:00,31.54,31.54,31.52,31.52,12800.0,17.4204,17.4204,17.4094,17.4094,12800.0
2009-09-23 13:25:00,31.52,31.52,31.47,31.48,16200.0,17.4094,17.4094,17.3817,17.3873,16200.0
2009-09-23 13:30:00,31.48,31.48,31.44,31.44,13300.0,17.3873,17.3873,17.3652,17.3652,13300.0
2009-09-23 13:35:00,31.44,31.46,31.44,31.45,18700.0,17.3652,17.3762,17.3652,17.3707,18700.0
2009-09-23 13:40:00,31.45,31.46,31.45,31.46,12100.0,17.3707,17.3762,17.3707,17.3762,12100.0
2009-09-23 13:45:00,31.46,31.49,31.45,31.48,25500.0,17.3762,17.3928,17.3707,17.3873,25500.0
2009-09-23 13:50:00,31.48,31.48,31.47,31.48,9300.0,17.3873,17.3873,17.3817,17.3873,9300.0
2009-09-23 13:55:00,31.48,31.5,31.47,31.5,18000.0,17.3873,17.3983,17.3817,17.3983,18000.0
2009-09-23 14:00:00,31.49,31.5,31.49,31.5,28400.0,17.3928,17.3983,17.3928,17.3983,28400.0
2009-09-23 14:05:00,31.49,31.49,31.41,31.42,9900.0,17.3928,17.3928,17.3486,17.3541,9900.0
2009-09-23 14:10:00,31.41,31.45,31.37,31.4,17600.0,17.3486,17.3707,17.3265,17.3431,17600.0
2009-09-23 14:15:00,31.42,31.58,31.39,31.5,45000.0,17.3541,17.4425,17.3376,17.3983,45000.0
2009-09-23 14:20:00,31.5,31.6,31.48,31.59,82400.0,17.3983,17.4535,17.3873,17.448,82400.0
2009-09-23 14:25:00,31.59,31.68,31.58,31.67,73000.0,17.448,17.4977,17.4425,17.4922,73000.0
2009-09-23 14:30:00,31.67,31.72,31.65,31.71,24400.0,17.4922,17.5198,17.4812,17.5143,24400.0
2009-09-23 14:35:00,31.72,31.75,31.67,31.68,33500.0,17.5198,17.5364,17.4922,17.4977,33500.0
2009-09-23 14:40:00,31.68,31.73,31.68,31.68,49100.0,17.4977,17.5254,17.4977,17.4977,49100.0
2009-09-23 14:45:00,31.7,31.74,31.69,31.73,40200.0,17.5088,17.5309,17.5033,17.5254,40200.0
2009-09-23 14:50:00,31.72,31.74,31.7,31.73,31400.0,17.5198,17.5309,17.5088,17.5254,31400.0
2009-09-23 14:55:00,31.72,31.73,31.57,31.61,72300.0,17.5198,17.5254,17.437,17.4591,72300.0
2009-09-23 15:00:00,31.6,31.67,31.6,31.64,49300.0,17.4535,17.4922,17.4535,17.4756,49300.0
2009-09-23 15:05:00,31.64,31.69,31.64,31.68,45700.0,17.4756,17.5033,17.4756,17.4977,45700.0
2009-09-23 15:10:00,31.68,31.68,31.56,31.56,42100.0,17.4977,17.4977,17.4315,17.4315,42100.0
2009-09-23 15:15:00,31.56,31.57,31.52,31.56,31400.0,17.4315,17.437,17.4094,17.4315,31400.0
2009-09-23 15:20:00,31.56,31.57,31.49,31.53,45400.0,17.4315,17.437,17.3928,17.4149,45400.0
2009-09-23 15:25:00,31.52,31.54,31.47,31.51,50300.0,17.4094,17.4204,17.3817,17.4038,50300.0
2009-09-23 15:30:00,31.51,31.51,31.43,31.44,85500.0,17.4038,17.4038,17.3597,17.3652,85500.0
2009-09-23 15:35:00,31.43,31.48,31.4,31.42,61500.0,17.3597,17.3873,17.3431,17.3541,61500.0
2009-09-23 15:40:00,31.43,31.47,31.4,31.4,87100.0,17.3597,17.3817,17.3431,17.3431,87100.0
2009-09-23 15:45:00,31.39,31.4,31.28,31.3,129600.0,17.3376,17.3431,17.2768,17.2879,129600.0
2009-09-23 15:50:00,31.3,31.31,31.14,31.23,160800.0,17.2879,17.2934,17.1995,17.2492,160800.0
2009-09-23 15:55:00,31.23,31.23,31.14,31.19,181200.0,17.2492,17.2492,17.1995,17.2271,181200.0
2009-09-24 09:30:00,31.25,31.37,31.23,31.25,32600.0,17.2602,17.3265,17.2492,17.2602,32600.0
2009-09-24 09:35:00,31.27,31.31,31.08,31.08,22200.0,17.2713,17.2934,17.1663,17.1663,22200.0
2009-09-24 09:40:00,31.08,31.19,31.08,31.17,13200.0,17.1663,17.2271,17.1663,17.216,13200.0
2009-09-24 09:45:00,31.16,31.28,31.09,31.28,17900.0,17.2105,17.2768,17.1719,17.2768,17900.0
2009-09-24 09:50:00,31.28,31.41,31.23,31.37,57900.0,17.2768,17.3486,17.2492,17.3265,57900.0
2009-09-24 09:55:00,31.36,31.47,31.36,31.46,29700.0,17.321,17.3817,17.321,17.3762,29700.0
2009-09-24 10:00:00,31.45,31.47,31.34,31.38,43100.0,17.3707,17.3817,17.3099,17.332,43100.0
2009-09-24 10:05:00,31.38,31.45,31.37,31.44,24700.0,17.332,17.3707,17.3265,17.3652,24700.0
2009-09-24 10:10:00,31.43,31.43,31.36,31.36,22900.0,17.3597,17.3597,17.321,17.321,22900.0
2009-09-24 10:15:00,31.34,31.37,31.28,31.37,24800.0,17.3099,17.3265,17.2768,17.3265,24800.0
2009-09-24 10:20:00,31.37,31.39,31.31,31.39,27300.0,17.3265,17.3376,17.2934,17.3376,27300.0
2009-09-24 10:25:00,31.4,31.47,31.4,31.45,24800.0,17.3431,17.3817,17.3431,17.3707,24800.0
2009-09-24 10:30:00,31.45,31.45,31.38,31.44,40000.0,17.3707,17.3707,17.332,17.3652,40000.0
2009-09-24 10:35:00,31.45,31.46,31.35,31.37,50400.0,17.3707,17.3762,17.3155,17.3265,50400.0
2009-09-24 10:40:00,31.36,31.37,31.29,31.3,25200.0,17.321,17.3265,17.2823,17.2879,25200.0
2009-09-24 10:45:00,31.31,31.34,31.28,31.31,41100.0,17.2934,17.3099,17.2768,17.2934,41100.0
2009-09-24 10:50:00,31.31,31.36,31.31,31.35,25700.0,17.2934,17.321,17.2934,17.3155,25700.0
2009-09-24 10:55:00,31.36,31.37,31.33,31.35,30300.0,17.321,17.3265,17.3044,17.3155,30300.0
2009-09-24 11:00:00,31.36,31.38,31.34,31.37,22900.0,17.321,17.332,17.3099,17.3265,22900.0
2009-09-24 11:05:00,31.37,31.39,31.36,31.38,22300.0,17.3265,17.3376,17.321,17.332,22300.0
2009-09-24 11:10:00,31.38,31.41,31.37,31.4,25500.0,17.332,17.3486,17.3265,17.3431,25500.0
2009-09-24 11:15:00,31.41,31.43,31.4,31.42,23400.0,17.3486,17.3597,17.3431,17.3541,23400.0
2009-09-24 11:20:00,31.42,31.42,31.35,31.36,27000.0,17.3541,17.3541,17.3155,17.321,27000.0
2009-09-24 11:25:00,31.37,31.42,31.36,31.42,25200.0,17.3265,17.3541,17.321,17.3541,25200.0
2009-09-24 11:30:00,31.42,31.43,31.41,31.43,26500.0,17.3541,17.3597,17.3486,17.3597,26500.0
2009-09-24 11:35:00,31.43,31.43,31.41,31.42,28400.0,17.3597,17.3597,17.3486,17.3541,28400.0
2009-09-24 11:40:00,31.43,31.47,31.42,31.47,26300.0,17.3597,17.3817,17.3541,17.3817,26300.0
2009-09-24 11:45:00,31.48,31.51,31.46,31.49,26200.0,17.3873,17.4038,17.3762,17.3928,26200.0
2009-09-24 11:50:00,31.49,31.51,31.42,31.43,21600.0,17.3928,17.4038,17.3541,17.3597,21600.0
2009-09-24 11:55:00,31.44,31.5,31.43,31.49,29600.0,17.3652,17.3983,17.3597,17.3928,29600.0
2009-09-24 12:00:00,31.5,31.5,31.47,31.5,15400.0,17.3983,17.3983,17.3817,17.3983,15400.0
2009-09-24 12:05:00,31.49,31.5,31.48,31.49,5500.0,17.3928,17.3983,17.3873,17.3928,5500.0
2009-09-24 12:10:00,31.49,31.49,31.46,31.47,6600.0,17.3928,17.3928,17.3762,17.3817,6600.0
2009-09-24 12:15:00,31.47,31.48,31.47,31.47,9200.0,17.3817,17.3873,17.3817,17.3817,9200.0
2009-09-24 12:20:00,31.48,31.5,31.47,31.48,16100.0,17.3873,17.3983,17.3817,17.3873,16100.0
2009-09-24 12:25:00,31.48,31.48,31.42,31.45,18100.0,17.3873,17.3873,17.3541,17.3707,18100.0
2009-09-24 12:30:00,31.45,31.45,31.39,31.39,14900.0,17.3707,17.3707,17.3376,17.3376,14900.0
2009-09-24 12:35:00,31.39,31.41,31.38,31.41,10900.0,17.3376,17.3486,17.332,17.3486,10900.0
2009-09-24 12:40:00,31.41,31.42,31.4,31.41,8100.0,17.3486,17.3541,17.3431,17.3486,8100.0
2009-09-24 12:45:00,31.41,31.42,31.39,31.39,6800.0,17.3486,17.3541,17.3376,17.3376,6800.0
2009-09-24 12:50:00,31.39,31.4,31.39,31.39,7500.0,17.3376,17.3431,17.3376,17.3376,7500.0
2009-09-24 12:55:00,31.39,31.39,31.33,31.34,17500.0,17.3376,17.3376,17.3044,17.3099,17500.0
2009-09-24 13:00:00,31.33,31.38,31.33,31.37,21900.0,17.3044,17.332,17.3044,17.3265,21900.0
2009-09-24 13:05:00,31.38,31.38,31.35,31.37,12700.0,17.332,17.332,17.3155,17.3265,12700.0
2009-09-24 13:10:00,31.36,31.4,31.35,31.36,19400.0,17.321,17.3431,17.3155,17.321,19400.0
2009-09-24 13:15:00,31.36,31.38,31.34,31.35,11100.0,17.321,17.332,17.3099,17.3155,11100.0
2009-09-24 13:20:00,31.34,31.34,31.33,31.34,7600.0,17.3099,17.3099,17.3044,17.3099,7600.0
2009-09-24 13:25:00,31.33,31.34,31.32,31.33,8900.0,17.3044,17.3099,17.2989,17.3044,8900.0
2009-09-24 13:30:00,31.33,31.34,31.32,31.33,8300.0,17.3044,17.3099,17.2989,17.3044,8300.0
2009-09-24 13:35:00,31.34,31.35,31.28,31.28,16100.0,17.3099,17.3155,17.2768,17.2768,16100.0
2009-09-24 13:40:00,31.29,31.3,31.23,31.24,21600.0,17.2823,17.2879,17.2492,17.2547,21600.0
2009-09-24 13:45:00,31.25,31.27,31.24,31.27,17100.0,17.2602,17.2713,17.2547,17.2713,17100.0
2009-09-24 13:50:00,31.26,31.28,31.25,31.25,12500.0,17.2658,17.2768,17.2602,17.2602,12500.0
2009-09-24 13:55:00,31.26,31.29,31.24,31.27,15700.0,17.2658,17.2823,17.2547,17.2713,15700.0
2009-09-24 14:00:00,31.27,31.29,31.25,31.28,10500.0,17.2713,17.2823,17.2602,17.2768,10500.0
2009-09-24 14:05:00,31.28,31.28,31.25,31.26,21600.0,17.2768,17.2768,17.2602,17.2658,21600.0
2009-09-24 14:10:00,31.26,31.26,31.23,31.25,19800.0,17.2658,17.2658,17.2492,17.2602,19800.0
2009-09-24 14:15:00,31.25,31.28,31.25,31.27,11300.0,17.2602,17.2768,17.2602,17.2713,11300.0
2009-09-24 14:20:00,31.27,31.28,31.22,31.24,26400.0,17.2713,17.2768,17.2437,17.2547,26400.0
2009-09-24 14:25:00,31.24,31.28,31.24,31.27,10500.0,17.2547,17.2768,17.2547,17.2713,10500.0
2009-09-24 14:30:00,31.27,31.29,31.26,31.26,18600.0,17.2713,17.2823,17.2658,17.2658,18600.0
2009-09-24 14:35:00,31.26,31.28,31.26,31.27,9100.0,17.2658,17.2768,17.2658,17.2713,9100.0
2009-09-24 14:40:00,31.27,31.27,31.24,31.25,18900.0,17.2713,17.2713,17.2547,17.2602,18900.0
2009-09-24 14:45:00,31.24,31.25,31.2,31.22,39700.0,17.2547,17.2602,17.2326,17.2437,39700.0
2009-09-24 14:50:00,31.21,31.22,31.2,31.21,32200.0,17.2381,17.2437,17.2326,17.2381,32200.0
2009-09-24 14:55:00,31.21,31.25,31.21,31.25,14900.0,17.2381,17.2602,17.2381,17.2602,14900.0
2009-09-24 15:00:00,31.25,31.26,31.22,31.25,27400.0,17.2602,17.2658,17.2437,17.2602,27400.0
2009-09-24 15:05:00,31.25,31.26,31.21,31.23,22900.0,17.2602,17.2658,17.2381,17.2492,22900.0
2009-09-24 15:10:00,31.23,31.25,31.2,31.25,42000.0,17.2492,17.2602,17.2326,17.2602,42000.0
2009-09-24 15:15:00,31.24,31.25,31.22,31.24,29800.0,17.2547,17.2602,17.2437,17.2547,29800.0
2009-09-24 15:20:00,31.24,31.26,31.21,31.23,40000.0,17.2547,17.2658,17.2381,17.2492,40000.0
2009-09-24 15:25:00,31.22,31.24,31.21,31.22,34200.0,17.2437,17.2547,17.2381,17.2437,34200.0
2009-09-24 15:30:00,31.22,31.27,31.21,31.23,59500.0,17.2437,17.2713,17.2381,17.2492,59500.0
2009-09-24 15:35:00,31.23,31.26,31.21,31.21,44100.0,17.2492,17.2658,17.2381,17.2381,44100.0
2009-09-24 15:40:00,31.22,31.26,31.22,31.25,75500.0,17.2437,17.2658,17.2437,17.2602,75500.0
2009-09-24 15:45:00,31.25,31.29,31.25,31.26,67500.0,17.2602,17.2823,17.2602,17.2658,67500.0
2009-09-24 15:50:00,31.27,31.34,31.27,31.28,101700.0,17.2713,17.3099,17.2713,17.2768,101700.0
2009-09-24 15:55:00,31.28,31.28,31.2,31.2,208900.0,17.2768,17.2768,17.2326,17.2326,208900.0
2009-09-25 09:30:00,31.11,31.2,31.09,31.15,33100.0,17.1829,17.2326,17.1719,17.205,33100.0
2009-09-25 09:35:00,31.12,31.27,31.08,31.24,37700.0,17.1884,17.2713,17.1663,17.2547,37700.0
2009-09-25 09:40:00,31.23,31.45,31.19,31.44,49100.0,17.2492,17.3707,17.2271,17.3652,49100.0
2009-09-25 09:45:00,31.42,31.47,31.41,31.47,50900.0,17.3541,17.3817,17.3486,17.3817,50900.0
2009-09-25 09:50:00,31.47,31.47,31.39,31.41,40700.0,17.3817,17.3817,17.3376,17.3486,40700.0
2009-09-25 09:55:00,31.4,31.42,31.35,31.36,37900.0,17.3431,17.3541,17.3155,17.321,37900.0
2009-09-25 10:00:00,31.33,31.33,31.23,31.31,30000.0,17.3044,17.3044,17.2492,17.2934,30000.0
2009-09-25 10:05:00,31.3,31.47,31.3,31.47,15400.0,17.2879,17.3817,17.2879,17.3817,15400.0
2009-09-25 10:10:00,31.49,31.49,31.4,31.4,19900.0,17.3928,17.3928,17.3431,17.3431,19900.0
2009-09-25 10:15:00,31.41,31.43,31.38,31.4,16000.0,17.3486,17.3597,17.332,17.3431,16000.0
2009-09-25 10:20:00,31.4,31.42,31.37,31.38,18200.0,17.3431,17.3541,17.3265,17.332,18200.0
2009-09-25 10:25:00,31.39,31.42,31.38,31.42,15300.0,17.3376,17.3541,17.332,17.3541,15300.0
2009-09-25 10:30:00,31.42,31.47,31.42,31.47,15600.0,17.3541,17.3817,17.3541,17.3817,15600.0
2009-09-25 10:35:00,31.47,31.48,31.43,31.44,29900.0,17.3817,17.3873,17.3597,17.3652,29900.0
2009-09-25 10:40:00,31.43,31.47,31.41,31.46,29700.0,17.3597,17.3817,17.3486,17.3762,29700.0
2009-09-25 10:45:00,31.46,31.49,31.44,31.47,24100.0,17.3762,17.3928,17.3652,17.3817,24100.0
2009-09-25 10:50:00,31.47,31.48,31.39,31.41,67400.0,17.3817,17.3873,17.3376,17.3486,67400.0
2009-09-25 10:55:00,31.43,31.43,31.35,31.36,22200.0,17.3597,17.3597,17.3155,17.321,22200.0
2009-09-25 11:00:00,31.36,31.38,31.33,31.38,20000.0,17.321,17.332,17.3044,17.332,20000.0
2009-09-25 11:05:00,31.38,31.43,31.38,31.43,17100.0,17.332,17.3597,17.332,17.3597,17100.0
2009-09-25 11:10:00,31.42,31.42,31.33,31.35,15600.0,17.3541,17.3541,17.3044,17.3155,15600.0
2009-09-25 11:15:00,31.35,31.38,31.34,31.38,7900.0,17.3155,17.332,17.3099,17.332,7900.0
2009-09-25 11:20:00,31.37,31.44,31.37,31.44,25500.0,17.3265,17.3652,17.3265,17.3652,25500.0
2009-09-25 11:25:00,31.43,31.49,31.42,31.48,21700.0,17.3597,17.3928,17.3541,17.3873,21700.0
2009-09-25 11:30:00,31.48,31.52,31.45,31.46,29200.0,17.3873,17.4094,17.3707,17.3762,29200.0
2009-09-25 11:35:00,31.45,31.46,31.42,31.44,10600.0,17.3707,17.3762,17.3541,17.3652,10600.0
2009-09-25 11:40:00,31.43,31.5,31.43,31.49,25300.0,17.3597,17.3983,17.3597,17.3928,25300.0
2009-09-25 11:45:00,31.49,31.49,31.46,31.47,5600.0,17.3928,17.3928,17.3762,17.3817,5600.0
2009-09-25 11:50:00,31.47,31.49,31.47,31.47,8400.0,17.3817,17.3928,17.3817,17.3817,8400.0
2009-09-25 11:55:00,31.47,31.5,31.45,31.48,28400.0,17.3817,17.3983,17.3707,17.3873,28400.0
2009-09-25 12:00:00,31.47,31.49,31.46,31.48,22600.0,17.3817,17.3928,17.3762,17.3873,22600.0
2009-09-25 12:05:00,31.48,31.51,31.48,31.51,14700.0,17.3873,17.4038,17.3873,17.4038,14700.0
2009-09-25 12:10:00,31.49,31.55,31.49,31.53,25600.0,17.3928,17.4259,17.3928,17.4149,25600.0
2009-09-25 12:15:00,31.53,31.53,31.4,31.42,40000.0,17.4149,17.4149,17.3431,17.3541,40000.0
2009-09-25 12:20:00,31.41,31.42,31.35,31.36,30600.0,17.3486,17.3541,17.3155,17.321,30600.0
2009-09-25 12:25:00,31.36,31.4,31.35,31.4,27300.0,17.321,17.3431,17.3155,17.3431,27300.0
2009-09-25 12:30:00,31.4,31.41,31.35,31.35,8400.0,17.3431,17.3486,17.3155,17.3155,8400.0
2009-09-25 12:35:00,31.36,31.4,31.35,31.39,25300.0,17.321,17.3431,17.3155,17.3376,25300.0
2009-09-25 12:40:00,31.38,31.4,31.36,31.39,20700.0,17.332,17.3431,17.321,17.3376,20700.0
2009-09-25 12:45:00,31.39,31.4,31.37,31.38,4900.0,17.3376,17.3431,17.3265,17.332,4900.0
2009-09-25 12:50:00,31.39,31.42,31.36,31.42,20200.0,17.3376,17.3541,17.321,17.3541,20200.0
2009-09-25 12:55:00,31.41,31.42,31.4,31.41,17200.0,17.3486,17.3541,17.3431,17.3486,17200.0
2009-09-25 13:00:00,31.4,31.41,31.37,31.37,26400.0,17.3431,17.3486,17.3265,17.3265,26400.0
2009-09-25 13:05:00,31.37,31.4,31.36,31.39,17600.0,17.3265,17.3431,17.321,17.3376,17600.0
2009-09-25 13:10:00,31.38,31.39,31.36,31.38,17400.0,17.332,17.3376,17.321,17.332,17400.0
2009-09-25 13:15:00,31.38,31.41,31.37,31.39,19900.0,17.332,17.3486,17.3265,17.3376,19900.0
2009-09-25 13:20:00,31.38,31.39,31.32,31.33,13400.0,17.332,17.3376,17.2989,17.3044,13400.0
2009-09-25 13:25:00,31.33,31.44,31.32,31.43,35200.0,17.3044,17.3652,17.2989,17.3597,35200.0
2009-09-25 13:30:00,31.43,31.44,31.38,31.38,32200.0,17.3597,17.3652,17.332,17.332,32200.0
2009-09-25 13:35:00,31.39,31.39,31.37,31.37,12000.0,17.3376,17.3376,17.3265,17.3265,12000.0
2009-09-25 13:40:00,31.37,31.38,31.36,31.37,14400.0,17.3265,17.332,17.321,17.3265,14400.0
2009-09-25 13:45:00,31.37,31.37,31.34,31.35,11800.0,17.3265,17.3265,17.3099,17.3155,11800.0
2009-09-25 13:50:00,31.34,31.35,31.32,31.34,18900.0,17.3099,17.3155,17.2989,17.3099,18900.0
2009-09-25 13:55:00,31.34,31.36,31.32,31.36,24300.0,17.3099,17.321,17.2989,17.321,24300.0
2009-09-25 14:00:00,31.35,31.41,31.34,31.38,60200.0,17.3155,17.3486,17.3099,17.332,60200.0
2009-09-25 14:05:00,31.39,31.42,31.38,31.41,31500.0,17.3376,17.3541,17.332,17.3486,31500.0
2009-09-25 14:10:00,31.39,31.41,31.38,31.38,29200.0,17.3376,17.3486,17.332,17.332,29200.0
2009-09-25 14:15:00,31.38,31.39,31.36,31.38,27500.0,17.332,17.3376,17.321,17.332,27500.0
2009-09-25 14:20:00,31.39,31.4,31.38,31.4,10400.0,17.3376,17.3431,17.332,17.3431,10400.0
2009-09-25 14:25:00,31.4,31.41,31.35,31.39,45100.0,17.3431,17.3486,17.3155,17.3376,45100.0
2009-09-25 14:30:00,31.4,31.4,31.35,31.35,20900.0,17.3431,17.3431,17.3155,17.3155,20900.0
2009-09-25 14:35:00,31.35,31.39,31.35,31.39,26100.0,17.3155,17.3376,17.3155,17.3376,26100.0
2009-09-25 14:40:00,31.39,31.41,31.36,31.4,189300.0,17.3376,17.3486,17.321,17.3431,189300.0
2009-09-25 14:45:00,31.4,31.46,31.4,31.46,47100.0,17.3431,17.3762,17.3431,17.3762,47100.0
2009-09-25 14:50:00,31.45,31.49,31.41,31.41,40000.0,17.3707,17.3928,17.3486,17.3486,40000.0
2009-09-25 14:55:00,31.41,31.43,31.4,31.41,43700.0,17.3486,17.3597,17.3431,17.3486,43700.0
2009-09-25 15:00:00,31.41,31.42,31.4,31.41,28100.0,17.3486,17.3541,17.3431,17.3486,28100.0
2009-09-25 15:05:00,31.4,31.41,31.4,31.41,9800.0,17.3431,17.3486,17.3431,17.3486,9800.0
2009-09-25 15:10:00,31.41,31.41,31.4,31.41,27400.0,17.3486,17.3486,17.3431,17.3486,27400.0
2009-09-25 15:15:00,31.4,31.41,31.4,31.41,15500.0,17.3431,17.3486,17.3431,17.3486,15500.0
2009-09-25 15:20:00,31.4,31.43,31.4,31.41,28000.0,17.3431,17.3597,17.3431,17.3486,28000.0
2009-09-25 15:25:00,31.4,31.42,31.4,31.42,20100.0,17.3431,17.3541,17.3431,17.3541,20100.0
2009-09-25 15:30:00,31.42,31.42,31.4,31.41,22000.0,17.3541,17.3541,17.3431,17.3486,22000.0
2009-09-25 15:35:00,31.4,31.41,31.34,31.35,49900.0,17.3431,17.3486,17.3099,17.3155,49900.0
2009-09-25 15:40:00,31.34,31.35,31.3,31.35,91600.0,17.3099,17.3155,17.2879,17.3155,91600.0
2009-09-25 15:45:00,31.35,31.36,31.31,31.32,175900.0,17.3155,17.321,17.2934,17.2989,175900.0
2009-09-25 15:50:00,31.31,31.36,31.29,31.34,175100.0,17.2934,17.321,17.2823,17.3099,175100.0
2009-09-25 15:55:00,31.34,31.34,31.28,31.3,142400.0,17.3099,17.3099,17.2768,17.2879,142400.0
2009-09-28 09:30:00,31.31,31.34,31.19,31.19,38200.0,17.2934,17.3099,17.2271,17.2271,38200.0
2009-09-28 09:35:00,31.21,31.45,31.21,31.3,18900.0,17.2381,17.3707,17.2381,17.2879,18900.0
2009-09-28 09:40:00,31.32,31.44,31.25,31.43,15900.0,17.2989,17.3652,17.2602,17.3597,15900.0
2009-09-28 09:45:00,31.45,31.46,31.42,31.44,10300.0,17.3707,17.3762,17.3541,17.3652,10300.0
2009-09-28 09:50:00,31.43,31.46,31.43,31.43,10800.0,17.3597,17.3762,17.3597,17.3597,10800.0
2009-09-28 09:55:00,31.43,31.43,31.39,31.42,8000.0,17.3597,17.3597,17.3376,17.3541,8000.0
2009-09-28 10:00:00,31.44,31.53,31.44,31.51,16300.0,17.3652,17.4149,17.3652,17.4038,16300.0
2009-09-28 10:05:00,31.52,31.57,31.49,31.54,15000.0,17.4094,17.437,17.3928,17.4204,15000.0
2009-09-28 10:10:00,31.54,31.59,31.54,31.58,12300.0,17.4204,17.448,17.4204,17.4425,12300.0
2009-09-28 10:15:00,31.58,31.59,31.57,31.59,9700.0,17.4425,17.448,17.437,17.448,9700.0
2009-09-28 10:20:00,31.59,31.61,31.58,31.61,21800.0,17.448,17.4591,17.4425,17.4591,21800.0
2009-09-28 10:25:00,31.61,31.63,31.59,31.62,13700.0,17.4591,17.4701,17.448,17.4646,13700.0
2009-09-28 10:30:00,31.63,31.67,31.62,31.67,9500.0,17.4701,17.4922,17.4646,17.4922,9500.0
2009-09-28 10:35:00,31.67,31.7,31.66,31.69,18900.0,17.4922,17.5088,17.4867,17.5033,18900.0
2009-09-28 10:40:00,31.68,31.7,31.66,31.67,22400.0,17.4977,17.5088,17.4867,17.4922,22400.0
2009-09-28 10:45:00,31.66,31.67,31.66,31.66,3400.0,17.4867,17.4922,17.4867,17.4867,3400.0
2009-09-28 10:50:00,31.66,31.67,31.64,31.64,4800.0,17.4867,17.4922,17.4756,17.4756,4800.0
2009-09-28 10:55:00,31.62,31.65,31.62,31.65,9900.0,17.4646,17.4812,17.4646,17.4812,9900.0
2009-09-28 11:00:00,31.65,31.68,31.64,31.65,22800.0,17.4812,17.4977,17.4756,17.4812,22800.0
2009-09-28 11:05:00,31.65,31.67,31.65,31.66,6600.0,17.4812,17.4922,17.4812,17.4867,6600.0
2009-09-28 11:10:00,31.66,31.67,31.66,31.67,4200.0,17.4867,17.4922,17.4867,17.4922,4200.0
2009-09-28 11:15:00,31.67,31.7,31.67,31.69,13700.0,17.4922,17.5088,17.4922,17.5033,13700.0
2009-09-28 11:20:00,31.69,31.74,31.68,31.72,17400.0,17.5033,17.5309,17.4977,17.5198,17400.0
2009-09-28 11:25:00,31.72,31.78,31.71,31.77,20700.0,17.5198,17.553,17.5143,17.5474,20700.0
2009-09-28 11:30:00,31.78,31.8,31.77,31.79,28300.0,17.553,17.564,17.5474,17.5585,28300.0
2009-09-28 11:35:00,31.8,31.8,31.73,31.73,8100.0,17.564,17.564,17.5254,17.5254,8100.0
2009-09-28 11:40:00,31.74,31.76,31.73,31.75,15900.0,17.5309,17.5419,17.5254,17.5364,15900.0
2009-09-28 11:45:00,31.75,31.76,31.74,31.75,11800.0,17.5364,17.5419,17.5309,17.5364,11800.0
2009-09-28 11:50:00,31.76,31.77,31.66,31.66,24000.0,17.5419,17.5474,17.4867,17.4867,24000.0
2009-09-28 11:55:00,31.67,31.68,31.63,31.64,17600.0,17.4922,17.4977,17.4701,17.4756,17600.0
2009-09-28 12:00:00,31.63,31.65,31.63,31.65,10900.0,17.4701,17.4812,17.4701,17.4812,10900.0
2009-09-28 12:05:00,31.64,31.71,31.64,31.69,18100.0,17.4756,17.5143,17.4756,17.5033,18100.0
2009-09-28 12:10:00,31.69,31.7,31.68,31.7,5600.0,17.5033,17.5088,17.4977,17.5088,5600.0
2009-09-28 12:15:00,31.69,31.7,31.67,31.67,4200.0,17.5033,17.5088,17.4922,17.4922,4200.0
2009-09-28 12:20:00,31.68,31.68,31.66,31.68,3900.0,17.4977,17.4977,17.4867,17.4977,3900.0
2009-09-28 12:25:00,31.68,31.73,31.67,31.7,13300.0,17.4977,17.5254,17.4922,17.5088,13300.0
2009-09-28 12:30:00,31.7,31.71,31.7,31.71,5000.0,17.5088,17.5143,17.5088,17.5143,5000.0
2009-09-28 12:35:00,31.7,31.7,31.68,31.68,6600.0,17.5088,17.5088,17.4977,17.4977,6600.0
2009-09-28 12:40:00,31.68,31.69,31.67,31.69,5100.0,17.4977,17.5033,17.4922,17.5033,5100.0
2009-09-28 12:45:00,31.68,31.69,31.66,31.67,10900.0,17.4977,17.5033,17.4867,17.4922,10900.0
2009-09-28 12:50:00,31.67,31.7,31.67,31.68,17700.0,17.4922,17.5088,17.4922,17.4977,17700.0
2009-09-28 12:55:00,31.68,31.69,31.67,31.68,5400.0,17.4977,17.5033,17.4922,17.4977,5400.0
2009-09-28 13:00:00,31.67,31.68,31.64,31.65,21600.0,17.4922,17.4977,17.4756,17.4812,21600.0
2009-09-28 13:05:00,31.65,31.66,31.64,31.65,14500.0,17.4812,17.4867,17.4756,17.4812,14500.0
2009-09-28 13:10:00,31.65,31.65,31.64,31.65,9900.0,17.4812,17.4812,17.4756,17.4812,9900.0
2009-09-28 13:15:00,31.65,31.66,31.64,31.65,12800.0,17.4812,17.4867,17.4756,17.4812,12800.0
2009-09-28 13:20:00,31.65,31.65,31.63,31.63,7200.0,17.4812,17.4812,17.4701,17.4701,7200.0
2009-09-28 13:25:00,31.63,31.63,31.61,31.62,16200.0,17.4701,17.4701,17.4591,17.4646,16200.0
2009-09-28 13:30:00,31.63,31.63,31.62,31.63,14500.0,17.4701,17.4701,17.4646,17.4701,14500.0
2009-09-28 13:35:00,31.62,31.64,31.62,31.63,12000.0,17.4646,17.4756,17.4646,17.4701,12000.0
2009-09-28 13:40:00,31.63,31.65,31.63,31.65,30400.0,17.4701,17.4812,17.4701,17.4812,30400.0
2009-09-28 13:45:00,31.64,31.66,31.62,31.63,10000.0,17.4756,17.4867,17.4646,17.4701,10000.0
2009-09-28 13:50:00,31.63,31.65,31.63,31.64,16000.0,17.4701,17.4812,17.4701,17.4756,16000.0
2009-09-28 13:55:00,31.64,31.64,31.62,31.62,12400.0,17.4756,17.4756,17.4646,17.4646,12400.0
2009-09-28 14:00:00,31.63,31.64,31.6,31.6,22000.0,17.4701,17.4756,17.4535,17.4535,22000.0
2009-09-28 14:05:00,31.6,31.61,31.59,31.6,16000.0,17.4535,17.4591,17.448,17.4535,16000.0
2009-09-28 14:10:00,31.6,31.61,31.59,31.61,12600.0,17.4535,17.4591,17.448,17.4591,12600.0
2009-09-28 14:15:00,31.6,31.61,31.59,31.61,13100.0,17.4535,17.4591,17.448,17.4591,13100.0
2009-09-28 14:20:00,31.6,31.62,31.6,31.62,8900.0,17.4535,17.4646,17.4535,17.4646,8900.0
2009-09-28 14:25:00,31.62,31.63,31.62,31.62,10500.0,17.4646,17.4701,17.4646,17.4646,10500.0
2009-09-28 14:30:00,31.62,31.64,31.62,31.62,19000.0,17.4646,17.4756,17.4646,17.4646,19000.0
2009-09-28 14:35:00,31.62,31.63,31.6,31.61,14000.0,17.4646,17.4701,17.4535,17.4591,14000.0
2009-09-28 14:40:00,31.6,31.63,31.6,31.61,16400.0,17.4535,17.4701,17.4535,17.4591,16400.0
2009-09-28 14:45:00,31.61,31.62,31.57,31.57,25300.0,17.4591,17.4646,17.437,17.437,25300.0
2009-09-28 14:50:00,31.57,31.58,31.53,31.53,25000.0,17.437,17.4425,17.4149,17.4149,25000.0
2009-09-28 14:55:00,31.53,31.54,31.5,31.51,20600.0,17.4149,17.4204,17.3983,17.4038,20600.0
2009-09-28 15:00:00,31.51,31.52,31.5,31.5,32000.0,17.4038,17.4094,17.3983,17.3983,32000.0
2009-09-28 15:05:00,31.5,31.51,31.5,31.5,12000.0,17.3983,17.4038,17.3983,17.3983,12000.0
2009-09-28 15:10:00,31.5,31.5,31.47,31.48,16300.0,17.3983,17.3983,17.3817,17.3873,16300.0
2009-09-28 15:15:00,31.47,31.52,31.47,31.51,27900.0,17.3817,17.4094,17.3817,17.4038,27900.0
2009-09-28 15:20:00,31.51,31.55,31.5,31.54,16800.0,17.4038,17.4259,17.3983,17.4204,16800.0
2009-09-28 15:25:00,31.54,31.57,31.54,31.57,31600.0,17.4204,17.437,17.4204,17.437,31600.0
2009-09-28 15:30:00,31.57,31.57,31.54,31.55,19000.0,17.437,17.437,17.4204,17.4259,19000.0
2009-09-28 15:35:00,31.54,31.56,31.54,31.56,22700.0,17.4204,17.4315,17.4204,17.4315,22700.0
2009-09-28 15:40:00,31.55,31.58,31.55,31.58,32000.0,17.4259,17.4425,17.4259,17.4425,32000.0
2009-09-28 15:45:00,31.57,31.58,31.49,31.5,51300.0,17.437,17.4425,17.3928,17.3983,51300.0
2009-09-28 15:50:00,31.49,31.53,31.49,31.53,28600.0,17.3928,17.4149,17.3928,17.4149,28600.0
2009-09-28 15:55:00,31.53,31.54,31.5,31.53,65100.0,17.4149,17.4204,17.3983,17.4149,65100.0
2009-09-29 09:30:00,31.67,31.7,31.45,31.56,30900.0,17.4922,17.5088,17.3707,17.4315,30900.0
2009-09-29 09:35:00,31.54,31.6,31.5,31.6,30500.0,17.4204,17.4535,17.3983,17.4535,30500.0
2009-09-29 09:40:00,31.61,31.68,31.6,31.62,16100.0,17.4591,17.4977,17.4535,17.4646,16100.0
2009-09-29 09:45:00,31.61,31.61,31.57,31.59,8200.0,17.4591,17.4591,17.437,17.448,8200.0
2009-09-29 09:50:00,31.6,31.65,31.57,31.59,15900.0,17.4535,17.4812,17.437,17.448,15900.0
2009-09-29 09:55:00,31.59,31.69,31.58,31.69,12000.0,17.448,17.5033,17.4425,17.5033,12000.0
2009-09-29 10:00:00,31.68,31.68,31.48,31.52,65300.0,17.4977,17.4977,17.3873,17.4094,65300.0
2009-09-29 10:05:00,31.52,31.52,31.48,31.5,17300.0,17.4094,17.4094,17.3873,17.3983,17300.0
2009-09-29 10:10:00,31.49,31.51,31.49,31.5,10900.0,17.3928,17.4038,17.3928,17.3983,10900.0
2009-09-29 10:15:00,31.5,31.52,31.5,31.5,15300.0,17.3983,17.4094,17.3983,17.3983,15300.0
2009-09-29 10:20:00,31.5,31.52,31.48,31.49,28200.0,17.3983,17.4094,17.3873,17.3928,28200.0
2009-09-29 10:25:00,31.49,31.5,31.48,31.49,8600.0,17.3928,17.3983,17.3873,17.3928,8600.0
2009-09-29 10:30:00,31.5,31.51,31.47,31.48,12700.0,17.3983,17.4038,17.3817,17.3873,12700.0
2009-09-29 10:35:00,31.48,31.52,31.48,31.51,12000.0,17.3873,17.4094,17.3873,17.4038,12000.0
2009-09-29 10:40:00,31.5,31.51,31.49,31.5,15400.0,17.3983,17.4038,17.3928,17.3983,15400.0
2009-09-29 10:45:00,31.5,31.5,31.46,31.47,34400.0,17.3983,17.3983,17.3762,17.3817,34400.0
2009-09-29 10:50:00,31.48,31.5,31.46,31.5,19500.0,17.3873,17.3983,17.3762,17.3983,19500.0
2009-09-29 10:55:00,31.51,31.54,31.5,31.5,20700.0,17.4038,17.4204,17.3983,17.3983,20700.0
2009-09-29 11:00:00,31.5,31.51,31.46,31.47,12500.0,17.3983,17.4038,17.3762,17.3817,12500.0
2009-09-29 11:05:00,31.47,31.47,31.45,31.45,12600.0,17.3817,17.3817,17.3707,17.3707,12600.0
2009-09-29 11:10:00,31.44,31.45,31.38,31.41,20100.0,17.3652,17.3707,17.332,17.3486,20100.0
2009-09-29 11:15:00,31.41,31.42,31.4,31.41,14800.0,17.3486,17.3541,17.3431,17.3486,14800.0
2009-09-29 11:20:00,31.41,31.43,31.4,31.42,25800.0,17.3486,17.3597,17.3431,17.3541,25800.0
2009-09-29 11:25:00,31.41,31.42,31.41,31.41,6800.0,17.3486,17.3541,17.3486,17.3486,6800.0
2009-09-29 11:30:00,31.42,31.42,31.41,31.41,10500.0,17.3541,17.3541,17.3486,17.3486,10500.0
2009-09-29 11:35:00,31.42,31.44,31.42,31.43,7100.0,17.3541,17.3652,17.3541,17.3597,7100.0
2009-09-29 11:40:00,31.43,31.44,31.43,31.43,5100.0,17.3597,17.3652,17.3597,17.3597,5100.0
2009-09-29 11:45:00,31.43,31.44,31.39,31.41,27300.0,17.3597,17.3652,17.3376,17.3486,27300.0
2009-09-29 11:50:00,31.4,31.45,31.39,31.44,9900.0,17.3431,17.3707,17.3376,17.3652,9900.0
2009-09-29 11:55:00,31.45,31.47,31.44,31.46,17100.0,17.3707,17.3817,17.3652,17.3762,17100.0
2009-09-29 12:00:00,31.45,31.49,31.45,31.47,15600.0,17.3707,17.3928,17.3707,17.3817,15600.0
2009-09-29 12:05:00,31.47,31.51,31.47,31.5,14300.0,17.3817,17.4038,17.3817,17.3983,14300.0
2009-09-29 12:10:00,31.5,31.5,31.45,31.47,19300.0,17.3983,17.3983,17.3707,17.3817,19300.0
2009-09-29 12:15:00,31.47,31.48,31.46,31.47,10000.0,17.3817,17.3873,17.3762,17.3817,10000.0
2009-09-29 12:20:00,31.46,31.48,31.44,31.44,19800.0,17.3762,17.3873,17.3652,17.3652,19800.0
2009-09-29 12:25:00,31.46,31.46,31.44,31.44,11100.0,17.3762,17.3762,17.3652,17.3652,11100.0
2009-09-29 12:30:00,31.45,31.5,31.45,31.49,17000.0,17.3707,17.3983,17.3707,17.3928,17000.0
2009-09-29 12:35:00,31.49,31.5,31.48,31.49,11300.0,17.3928,17.3983,17.3873,17.3928,11300.0
2009-09-29 12:40:00,31.49,31.5,31.48,31.48,5000.0,17.3928,17.3983,17.3873,17.3873,5000.0
2009-09-29 12:45:00,31.49,31.52,31.48,31.5,11800.0,17.3928,17.4094,17.3873,17.3983,11800.0
2009-09-29 12:50:00,31.5,31.54,31.5,31.52,11000.0,17.3983,17.4204,17.3983,17.4094,11000.0
2009-09-29 12:55:00,31.53,31.55,31.52,31.54,4800.0,17.4149,17.4259,17.4094,17.4204,4800.0
2009-09-29 13:00:00,31.54,31.58,31.54,31.58,12000.0,17.4204,17.4425,17.4204,17.4425,12000.0
2009-09-29 13:05:00,31.58,31.61,31.58,31.59,10600.0,17.4425,17.4591,17.4425,17.448,10600.0
2009-09-29 13:10:00,31.59,31.59,31.57,31.57,14800.0,17.448,17.448,17.437,17.437,14800.0
2009-09-29 13:15:00,31.56,31.58,31.56,31.57,17500.0,17.4315,17.4425,17.4315,17.437,17500.0
2009-09-29 13:20:00,31.58,31.62,31.57,31.6,15300.0,17.4425,17.4646,17.437,17.4535,15300.0
2009-09-29 13:25:00,31.61,31.61,31.58,31.6,6600.0,17.4591,17.4591,17.4425,17.4535,6600.0
2009-09-29 13:30:00,31.6,31.6,31.58,31.6,9200.0,17.4535,17.4535,17.4425,17.4535,9200.0
2009-09-29 13:35:00,31.6,31.61,31.59,31.61,13100.0,17.4535,17.4591,17.448,17.4591,13100.0
2009-09-29 13:40:00,31.6,31.61,31.6,31.6,7700.0,17.4535,17.4591,17.4535,17.4535,7700.0
2009-09-29 13:45:00,31.61,31.61,31.59,31.6,10000.0,17.4591,17.4591,17.448,17.4535,10000.0
2009-09-29 13:50:00,31.61,31.63,31.6,31.62,9300.0,17.4591,17.4701,17.4535,17.4646,9300.0
2009-09-29 13:55:00,31.62,31.63,31.6,31.62,16400.0,17.4646,17.4701,17.4535,17.4646,16400.0
2009-09-29 14:00:00,31.62,31.62,31.59,31.6,23000.0,17.4646,17.4646,17.448,17.4535,23000.0
2009-09-29 14:05:00,31.59,31.6,31.59,31.59,14600.0,17.448,17.4535,17.448,17.448,14600.0
2009-09-29 14:10:00,31.59,31.6,31.59,31.59,32000.0,17.448,17.4535,17.448,17.448,32000.0
2009-09-29 14:15:00,31.59,31.6,31.57,31.59,42300.0,17.448,17.4535,17.437,17.448,42300.0
2009-09-29 14:20:00,31.59,31.61,31.58,31.58,18400.0,17.448,17.4591,17.4425,17.4425,18400.0
2009-09-29 14:25:00,31.58,31.59,31.57,31.58,14800.0,17.4425,17.448,17.437,17.4425,14800.0
2009-09-29 14:30:00,31.57,31.58,31.54,31.54,30100.0,17.437,17.4425,17.4204,17.4204,30100.0
2009-09-29 14:35:00,31.55,31.56,31.55,31.55,9700.0,17.4259,17.4315,17.4259,17.4259,9700.0
2009-09-29 14:40:00,31.56,31.56,31.54,31.55,10100.0,17.4315,17.4315,17.4204,17.4259,10100.0
2009-09-29 14:45:00,31.55,31.57,31.54,31.57,18800.0,17.4259,17.437,17.4204,17.437,18800.0
2009-09-29 14:50:00,31.57,31.58,31.55,31.58,12100.0,17.437,17.4425,17.4259,17.4425,12100.0
2009-09-29 14:55:00,31.58,31.6,31.58,31.59,19000.0,17.4425,17.4535,17.4425,17.448,19000.0
2009-09-29 15:00:00,31.58,31.59,31.58,31.58,10700.0,17.4425,17.448,17.4425,17.4425,10700.0
2009-09-29 15:05:00,31.58,31.59,31.57,31.58,19500.0,17.4425,17.448,17.437,17.4425,19500.0
2009-09-29 15:10:00,31.57,31.59,31.55,31.56,21600.0,17.437,17.448,17.4259,17.4315,21600.0
2009-09-29 15:15:00,31.55,31.57,31.55,31.57,14800.0,17.4259,17.437,17.4259,17.437,14800.0
2009-09-29 15:20:00,31.57,31.64,31.56,31.62,31700.0,17.437,17.4756,17.4315,17.4646,31700.0
2009-09-29 15:25:00,31.61,31.62,31.58,31.58,27300.0,17.4591,17.4646,17.4425,17.4425,27300.0
2009-09-29 15:30:00,31.58,31.61,31.55,31.61,35600.0,17.4425,17.4591,17.4259,17.4591,35600.0
2009-09-29 15:35:00,31.61,31.62,31.58,31.62,52400.0,17.4591,17.4646,17.4425,17.4646,52400.0
2009-09-29 15:40:00,31.62,31.63,31.59,31.62,71700.0,17.4646,17.4701,17.448,17.4646,71700.0
2009-09-29 15:45:00,31.62,31.65,31.6,31.62,72100.0,17.4646,17.4812,17.4535,17.4646,72100.0
2009-09-29 15:50:00,31.62,31.62,31.56,31.6,77200.0,17.4646,17.4646,17.4315,17.4535,77200.0
2009-09-29 15:55:00,31.59,31.63,31.59,31.6,108400.0,17.448,17.4701,17.448,17.4535,108400.0
2009-09-30 09:30:00,31.6,31.75,31.48,31.56,56900.0,17.4535,17.5364,17.3873,17.4315,56900.0
2009-09-30 09:35:00,31.54,31.54,31.48,31.49,24400.0,17.4204,17.4204,17.3873,17.3928,24400.0
2009-09-30 09:40:00,31.48,31.5,31.34,31.35,31000.0,17.3873,17.3983,17.3099,17.3155,31000.0
2009-09-30 09:45:00,31.34,31.34,31.25,31.25,33900.0,17.3099,17.3099,17.2602,17.2602,33900.0
2009-09-30 09:50:00,31.25,31.42,31.25,31.41,53000.0,17.2602,17.3541,17.2602,17.3486,53000.0
2009-09-30 09:55:00,31.4,31.43,31.32,31.37,37300.0,17.3431,17.3597,17.2989,17.3265,37300.0
2009-09-30 10:00:00,31.35,31.39,31.35,31.37,51400.0,17.3155,17.3376,17.3155,17.3265,51400.0
2009-09-30 10:05:00,31.37,31.4,31.34,31.35,25600.0,17.3265,17.3431,17.3099,17.3155,25600.0
2009-09-30 10:10:00,31.36,31.39,31.35,31.37,27900.0,17.321,17.3376,17.3155,17.3265,27900.0
2009-09-30 10:15:00,31.37,31.38,31.32,31.32,38000.0,17.3265,17.332,17.2989,17.2989,38000.0
2009-09-30 10:20:00,31.31,31.36,31.31,31.35,47600.0,17.2934,17.321,17.2934,17.3155,47600.0
2009-09-30 10:25:00,31.35,31.37,31.3,31.33,149500.0,17.3155,17.3265,17.2879,17.3044,149500.0
2009-09-30 10:30:00,31.32,31.34,31.26,31.26,119300.0,17.2989,17.3099,17.2658,17.2658,119300.0
2009-09-30 10:35:00,31.26,31.29,31.25,31.29,17200.0,17.2658,17.2823,17.2602,17.2823,17200.0
2009-09-30 10:40:00,31.29,31.38,31.28,31.37,56600.0,17.2823,17.332,17.2768,17.3265,56600.0
2009-09-30 10:45:00,31.37,31.38,31.34,31.34,16400.0,17.3265,17.332,17.3099,17.3099,16400.0
2009-09-30 10:50:00,31.35,31.38,31.34,31.35,33400.0,17.3155,17.332,17.3099,17.3155,33400.0
2009-09-30 10:55:00,31.35,31.36,31.3,31.33,33500.0,17.3155,17.321,17.2879,17.3044,33500.0
2009-09-30 11:00:00,31.33,31.38,31.33,31.35,47200.0,17.3044,17.332,17.3044,17.3155,47200.0
2009-09-30 11:05:00,31.35,31.35,31.31,31.32,51100.0,17.3155,17.3155,17.2934,17.2989,51100.0
2009-09-30 11:10:00,31.32,31.35,31.32,31.35,23400.0,17.2989,17.3155,17.2989,17.3155,23400.0
2009-09-30 11:15:00,31.35,31.38,31.34,31.36,33000.0,17.3155,17.332,17.3099,17.321,33000.0
2009-09-30 11:20:00,31.35,31.37,31.33,31.36,46200.0,17.3155,17.3265,17.3044,17.321,46200.0
2009-09-30 11:25:00,31.36,31.39,31.35,31.38,40400.0,17.321,17.3376,17.3155,17.332,40400.0
2009-09-30 11:30:00,31.38,31.43,31.35,31.37,111300.0,17.332,17.3597,17.3155,17.3265,111300.0
2009-09-30 11:35:00,31.37,31.37,31.34,31.35,43400.0,17.3265,17.3265,17.3099,17.3155,43400.0
2009-09-30 11:40:00,31.35,31.35,31.31,31.34,53600.0,17.3155,17.3155,17.2934,17.3099,53600.0
2009-09-30 11:45:00,31.34,31.34,31.29,31.3,33100.0,17.3099,17.3099,17.2823,17.2879,33100.0
2009-09-30 11:50:00,31.3,31.33,31.28,31.33,56800.0,17.2879,17.3044,17.2768,17.3044,56800.0
2009-09-30 11:55:00,31.32,31.38,31.32,31.33,29900.0,17.2989,17.332,17.2989,17.3044,29900.0
2009-09-30 12:00:00,31.33,31.34,31.3,31.31,37000.0,17.3044,17.3099,17.2879,17.2934,37000.0
2009-09-30 12:05:00,31.3,31.31,31.29,31.3,12500.0,17.2879,17.2934,17.2823,17.2879,12500.0
2009-09-30 12:10:00,31.3,31.31,31.29,31.31,17600.0,17.2879,17.2934,17.2823,17.2934,17600.0
2009-09-30 12:15:00,31.32,31.38,31.32,31.37,20400.0,17.2989,17.332,17.2989,17.3265,20400.0
2009-09-30 12:20:00,31.36,31.37,31.35,31.36,21100.0,17.321,17.3265,17.3155,17.321,21100.0
2009-09-30 12:25:00,31.36,31.37,31.34,31.34,22200.0,17.321,17.3265,17.3099,17.3099,22200.0
2009-09-30 12:30:00,31.34,31.37,31.31,31.32,124000.0,17.3099,17.3265,17.2934,17.2989,124000.0
2009-09-30 12:35:00,31.32,31.36,31.3,31.31,38700.0,17.2989,17.321,17.2879,17.2934,38700.0
2009-09-30 12:40:00,31.31,31.33,31.31,31.31,15300.0,17.2934,17.3044,17.2934,17.2934,15300.0
2009-09-30 12:45:00,31.31,31.32,31.27,31.28,73700.0,17.2934,17.2989,17.2713,17.2768,73700.0
2009-09-30 12:50:00,31.29,31.31,31.29,31.3,38000.0,17.2823,17.2934,17.2823,17.2879,38000.0
2009-09-30 12:55:00,31.29,31.31,31.24,31.26,61700.0,17.2823,17.2934,17.2547,17.2658,61700.0
2009-09-30 13:00:00,31.25,31.3,31.25,31.26,68400.0,17.2602,17.2879,17.2602,17.2658,68400.0
2009-09-30 13:05:00,31.27,31.33,31.27,31.29,66100.0,17.2713,17.3044,17.2713,17.2823,66100.0
2009-09-30 13:10:00,31.28,31.3,31.27,31.29,19200.0,17.2768,17.2879,17.2713,17.2823,19200.0
2009-09-30 13:15:00,31.28,31.3,31.28,31.3,8400.0,17.2768,17.2879,17.2768,17.2879,8400.0
2009-09-30 13:20:00,31.3,31.3,31.29,31.3,10000.0,17.2879,17.2879,17.2823,17.2879,10000.0
2009-09-30 13:25:00,31.3,31.33,31.29,31.31,134100.0,17.2879,17.3044,17.2823,17.2934,134100.0
2009-09-30 13:30:00,31.3,31.35,31.3,31.35,67300.0,17.2879,17.3155,17.2879,17.3155,67300.0
2009-09-30 13:35:00,31.35,31.38,31.34,31.37,17800.0,17.3155,17.332,17.3099,17.3265,17800.0
2009-09-30 13:40:00,31.37,31.39,31.36,31.39,133500.0,17.3265,17.3376,17.321,17.3376,133500.0
2009-09-30 13:45:00,31.39,31.39,31.37,31.39,7500.0,17.3376,17.3376,17.3265,17.3376,7500.0
2009-09-30 13:50:00,31.38,31.43,31.37,31.43,8700.0,17.332,17.3597,17.3265,17.3597,8700.0
2009-09-30 13:55:00,31.43,31.43,31.4,31.4,13600.0,17.3597,17.3597,17.3431,17.3431,13600.0
2009-09-30 14:00:00,31.4,31.4,31.34,31.38,28000.0,17.3431,17.3431,17.3099,17.332,28000.0
2009-09-30 14:05:00,31.39,31.43,31.39,31.42,6300.0,17.3376,17.3597,17.3376,17.3541,6300.0
2009-09-30 14:10:00,31.43,31.44,31.42,31.43,8000.0,17.3597,17.3652,17.3541,17.3597,8000.0
2009-09-30 14:15:00,31.44,31.47,31.44,31.47,13800.0,17.3652,17.3817,17.3652,17.3817,13800.0
2009-09-30 14:20:00,31.47,31.51,31.47,31.51,16000.0,17.3817,17.4038,17.3817,17.4038,16000.0
2009-09-30 14:25:00,31.51,31.52,31.5,31.52,18600.0,17.4038,17.4094,17.3983,17.4094,18600.0
2009-09-30 14:30:00,31.52,31.52,31.49,31.51,38600.0,17.4094,17.4094,17.3928,17.4038,38600.0
2009-09-30 14:35:00,31.51,31.53,31.5,31.51,31600.0,17.4038,17.4149,17.3983,17.4038,31600.0
2009-09-30 14:40:00,31.5,31.57,31.5,31.56,19100.0,17.3983,17.437,17.3983,17.4315,19100.0
2009-09-30 14:45:00,31.57,31.58,31.52,31.52,25500.0,17.437,17.4425,17.4094,17.4094,25500.0
2009-09-30 14:50:00,31.52,31.52,31.47,31.48,26500.0,17.4094,17.4094,17.3817,17.3873,26500.0
2009-09-30 14:55:00,31.48,31.5,31.44,31.44,72100.0,17.3873,17.3983,17.3652,17.3652,72100.0
2009-09-30 15:00:00,31.43,31.43,31.35,31.36,91800.0,17.3597,17.3597,17.3155,17.321,91800.0
2009-09-30 15:05:00,31.37,31.39,31.31,31.33,77100.0,17.3265,17.3376,17.2934,17.3044,77100.0
2009-09-30 15:10:00,31.33,31.36,31.29,31.31,58500.0,17.3044,17.321,17.2823,17.2934,58500.0
2009-09-30 15:15:00,31.31,31.34,31.29,31.33,76900.0,17.2934,17.3099,17.2823,17.3044,76900.0
2009-09-30 15:20:00,31.33,31.36,31.32,31.35,44600.0,17.3044,17.321,17.2989,17.3155,44600.0
2009-09-30 15:25:00,31.35,31.38,31.29,31.32,34100.0,17.3155,17.332,17.2823,17.2989,34100.0
2009-09-30 15:30:00,31.31,31.41,31.31,31.4,48800.0,17.2934,17.3486,17.2934,17.3431,48800.0
2009-09-30 15:35:00,31.39,31.41,31.37,31.38,65100.0,17.3376,17.3486,17.3265,17.332,65100.0
2009-09-30 15:40:00,31.38,31.44,31.38,31.41,100200.0,17.332,17.3652,17.332,17.3486,100200.0
2009-09-30 15:45:00,31.4,31.48,31.37,31.46,68000.0,17.3431,17.3873,17.3265,17.3762,68000.0
2009-09-30 15:50:00,31.46,31.5,31.45,31.47,74900.0,17.3762,17.3983,17.3707,17.3817,74900.0
2009-09-30 15:55:00,31.47,31.49,31.4,31.4,359600.0,17.3817,17.3928,17.3431,17.3431,359600.0
2009-10-01 09:30:00,31.4,31.5,31.3,31.35,42100.0,17.3431,17.3983,17.2879,17.3155,42100.0
2009-10-01 09:35:00,31.35,31.35,31.16,31.16,15500.0,17.3155,17.3155,17.2105,17.2105,15500.0
2009-10-01 09:40:00,31.14,31.35,31.12,31.31,32200.0,17.1995,17.3155,17.1884,17.2934,32200.0
2009-10-01 09:45:00,31.31,31.32,31.2,31.25,22600.0,17.2934,17.2989,17.2326,17.2602,22600.0
2009-10-01 09:50:00,31.27,31.27,31.15,31.15,22400.0,17.2713,17.2713,17.205,17.205,22400.0
2009-10-01 09:55:00,31.15,31.31,31.15,31.31,21900.0,17.205,17.2934,17.205,17.2934,21900.0
2009-10-01 10:00:00,31.29,31.36,31.1,31.15,104200.0,17.2823,17.321,17.1774,17.205,104200.0
2009-10-01 10:05:00,31.15,31.16,31.05,31.06,48300.0,17.205,17.2105,17.1498,17.1553,48300.0
2009-10-01 10:10:00,31.06,31.18,31.05,31.16,20500.0,17.1553,17.2216,17.1498,17.2105,20500.0
2009-10-01 10:15:00,31.17,31.19,31.12,31.19,9900.0,17.216,17.2271,17.1884,17.2271,9900.0
2009-10-01 10:20:00,31.2,31.24,31.17,31.21,11100.0,17.2326,17.2547,17.216,17.2381,11100.0
2009-10-01 10:25:00,31.2,31.21,31.13,31.13,14700.0,17.2326,17.2381,17.194,17.194,14700.0
2009-10-01 10:30:00,31.14,31.17,31.11,31.11,17000.0,17.1995,17.216,17.1829,17.1829,17000.0
2009-10-01 10:35:00,31.13,31.19,31.11,31.12,17600.0,17.194,17.2271,17.1829,17.1884,17600.0
2009-10-01 10:40:00,31.13,31.21,31.13,31.17,25200.0,17.194,17.2381,17.194,17.216,25200.0
2009-10-01 10:45:00,31.18,31.18,31.1,31.12,17900.0,17.2216,17.2216,17.1774,17.1884,17900.0
2009-10-01 10:50:00,31.12,31.15,31.09,31.13,10800.0,17.1884,17.205,17.1719,17.194,10800.0
2009-10-01 10:55:00,31.13,31.15,31.02,31.07,28000.0,17.194,17.205,17.1332,17.1608,28000.0
2009-10-01 11:00:00,31.07,31.09,30.97,31.0,46700.0,17.1608,17.1719,17.1056,17.1222,46700.0
2009-10-01 11:05:00,31.01,31.01,30.92,30.93,37900.0,17.1277,17.1277,17.078,17.0835,37900.0
2009-10-01 11:10:00,30.95,30.98,30.92,30.97,19200.0,17.0945,17.1111,17.078,17.1056,19200.0
2009-10-01 11:15:00,30.97,30.99,30.93,30.95,22700.0,17.1056,17.1166,17.0835,17.0945,22700.0
2009-10-01 11:20:00,30.94,30.97,30.9,30.96,40800.0,17.089,17.1056,17.0669,17.1001,40800.0
2009-10-01 11:25:00,30.96,30.97,30.86,30.91,34600.0,17.1001,17.1056,17.0448,17.0724,34600.0
2009-10-01 11:30:00,30.9,30.93,30.89,30.9,41100.0,17.0669,17.0835,17.0614,17.0669,41100.0
2009-10-01 11:35:00,30.9,30.9,30.84,30.86,20100.0,17.0669,17.0669,17.0338,17.0448,20100.0
2009-10-01 11:40:00,30.87,30.9,30.86,30.89,6800.0,17.0503,17.0669,17.0448,17.0614,6800.0
2009-10-01 11:45:00,30.9,30.9,30.86,30.87,18600.0,17.0669,17.0669,17.0448,17.0503,18600.0
2009-10-01 11:50:00,30.86,30.89,30.86,30.88,7600.0,17.0448,17.0614,17.0448,17.0559,7600.0
2009-10-01 11:55:00,30.88,30.92,30.86,30.92,26500.0,17.0559,17.078,17.0448,17.078,26500.0
2009-10-01 12:00:00,30.92,30.92,30.88,30.89,20600.0,17.078,17.078,17.0559,17.0614,20600.0
2009-10-01 12:05:00,30.88,30.89,30.84,30.86,18300.0,17.0559,17.0614,17.0338,17.0448,18300.0
2009-10-01 12:10:00,30.87,30.88,30.84,30.86,26000.0,17.0503,17.0559,17.0338,17.0448,26000.0
2009-10-01 12:15:00,30.86,30.91,30.84,30.9,28300.0,17.0448,17.0724,17.0338,17.0669,28300.0
2009-10-01 12:20:00,30.9,30.98,30.9,30.97,28700.0,17.0669,17.1111,17.0669,17.1056,28700.0
2009-10-01 12:25:00,30.97,30.99,30.96,30.98,23200.0,17.1056,17.1166,17.1001,17.1111,23200.0
2009-10-01 12:30:00,30.99,31.0,30.97,30.97,22800.0,17.1166,17.1222,17.1056,17.1056,22800.0
2009-10-01 12:35:00,30.97,30.97,30.93,30.93,8500.0,17.1056,17.1056,17.0835,17.0835,8500.0
2009-10-01 12:40:00,30.92,30.93,30.9,30.9,11400.0,17.078,17.0835,17.0669,17.0669,11400.0
2009-10-01 12:45:00,30.9,30.91,30.89,30.9,29500.0,17.0669,17.0724,17.0614,17.0669,29500.0
2009-10-01 12:50:00,30.9,30.92,30.88,30.91,13800.0,17.0669,17.078,17.0559,17.0724,13800.0
2009-10-01 12:55:00,30.9,30.9,30.87,30.87,14900.0,17.0669,17.0669,17.0503,17.0503,14900.0
2009-10-01 13:00:00,30.87,30.87,30.83,30.84,14600.0,17.0503,17.0503,17.0283,17.0338,14600.0
2009-10-01 13:05:00,30.83,30.83,30.78,30.78,13000.0,17.0283,17.0283,17.0006,17.0006,13000.0
2009-10-01 13:10:00,30.78,30.79,30.78,30.78,20900.0,17.0006,17.0062,17.0006,17.0006,20900.0
2009-10-01 13:15:00,30.78,30.79,30.78,30.78,12900.0,17.0006,17.0062,17.0006,17.0006,12900.0
2009-10-01 13:20:00,30.78,30.8,30.74,30.74,43400.0,17.0006,17.0117,16.9785,16.9785,43400.0
2009-10-01 13:25:00,30.75,30.76,30.74,30.76,17400.0,16.9841,16.9896,16.9785,16.9896,17400.0
2009-10-01 13:30:00,30.77,30.79,30.76,30.76,16900.0,16.9951,17.0062,16.9896,16.9896,16900.0
2009-10-01 13:35:00,30.76,30.79,30.75,30.78,16900.0,16.9896,17.0062,16.9841,17.0006,16900.0
2009-10-01 13:40:00,30.78,30.83,30.78,30.83,14400.0,17.0006,17.0283,17.0006,17.0283,14400.0
2009-10-01 13:45:00,30.84,30.85,30.83,30.85,11200.0,17.0338,17.0393,17.0283,17.0393,11200.0
2009-10-01 13:50:00,30.84,30.85,30.83,30.84,12200.0,17.0338,17.0393,17.0283,17.0338,12200.0
2009-10-01 13:55:00,30.84,30.85,30.8,30.82,20900.0,17.0338,17.0393,17.0117,17.0227,20900.0
2009-10-01 14:00:00,30.83,30.84,30.81,30.82,12200.0,17.0283,17.0338,17.0172,17.0227,12200.0
2009-10-01 14:05:00,30.81,30.86,30.79,30.86,19700.0,17.0172,17.0448,17.0062,17.0448,19700.0
2009-10-01 14:10:00,30.85,30.87,30.84,30.85,18700.0,17.0393,17.0503,17.0338,17.0393,18700.0
2009-10-01 14:15:00,30.85,30.9,30.84,30.87,22800.0,17.0393,17.0669,17.0338,17.0503,22800.0
2009-10-01 14:20:00,30.88,30.88,30.85,30.86,5400.0,17.0559,17.0559,17.0393,17.0448,5400.0
2009-10-01 14:25:00,30.86,30.9,30.84,30.9,15000.0,17.0448,17.0669,17.0338,17.0669,15000.0
2009-10-01 14:30:00,30.91,30.91,30.85,30.85,21800.0,17.0724,17.0724,17.0393,17.0393,21800.0
2009-10-01 14:35:00,30.86,30.89,30.85,30.87,14800.0,17.0448,17.0614,17.0393,17.0503,14800.0
2009-10-01 14:40:00,30.86,30.89,30.81,30.89,31000.0,17.0448,17.0614,17.0172,17.0614,31000.0
2009-10-01 14:45:00,30.89,30.92,30.89,30.91,12400.0,17.0614,17.078,17.0614,17.0724,12400.0
2009-10-01 14:50:00,30.91,30.92,30.9,30.92,18300.0,17.0724,17.078,17.0669,17.078,18300.0
2009-10-01 14:55:00,30.92,30.92,30.89,30.89,30100.0,17.078,17.078,17.0614,17.0614,30100.0
2009-10-01 15:00:00,30.89,30.91,30.86,30.87,44300.0,17.0614,17.0724,17.0448,17.0503,44300.0
2009-10-01 15:05:00,30.87,30.88,30.83,30.85,24300.0,17.0503,17.0559,17.0283,17.0393,24300.0
2009-10-01 15:10:00,30.84,30.86,30.82,30.85,26400.0,17.0338,17.0448,17.0227,17.0393,26400.0
2009-10-01 15:15:00,30.85,30.86,30.84,30.85,12600.0,17.0393,17.0448,17.0338,17.0393,12600.0
2009-10-01 15:20:00,30.85,30.91,30.82,30.88,64400.0,17.0393,17.0724,17.0227,17.0559,64400.0
2009-10-01 15:25:00,30.88,30.9,30.85,30.87,64000.0,17.0559,17.0669,17.0393,17.0503,64000.0
2009-10-01 15:30:00,30.88,30.9,30.86,30.86,41900.0,17.0559,17.0669,17.0448,17.0448,41900.0
2009-10-01 15:35:00,30.86,30.91,30.85,30.89,42900.0,17.0448,17.0724,17.0393,17.0614,42900.0
2009-10-01 15:40:00,30.89,30.9,30.83,30.84,73400.0,17.0614,17.0669,17.0283,17.0338,73400.0
2009-10-01 15:45:00,30.84,30.88,30.83,30.87,61600.0,17.0338,17.0559,17.0283,17.0503,61600.0
2009-10-01 15:50:00,30.87,30.88,30.75,30.76,123300.0,17.0503,17.0559,16.9841,16.9896,123300.0
2009-10-01 15:55:00,30.75,30.76,30.69,30.71,247800.0,16.9841,16.9896,16.9509,16.962,247800.0
2009-10-02 09:30:00,30.5,30.56,30.45,30.55,34400.0,16.846,16.8791,16.8184,16.8736,34400.0
2009-10-02 09:35:00,30.56,30.56,30.34,30.35,22700.0,16.8791,16.8791,16.7576,16.7631,22700.0
2009-10-02 09:40:00,30.34,30.34,30.26,30.26,22200.0,16.7576,16.7576,16.7134,16.7134,22200.0
2009-10-02 09:45:00,30.26,30.43,30.25,30.39,37700.0,16.7134,16.8073,16.7079,16.7852,37700.0
2009-10-02 09:50:00,30.4,30.44,30.38,30.4,27300.0,16.7908,16.8128,16.7797,16.7908,27300.0
2009-10-02 09:55:00,30.39,30.4,30.36,30.37,18700.0,16.7852,16.7908,16.7687,16.7742,18700.0
2009-10-02 10:00:00,30.37,30.4,30.28,30.35,33200.0,16.7742,16.7908,16.7245,16.7631,33200.0
2009-10-02 10:05:00,30.35,30.4,30.27,30.3,36600.0,16.7631,16.7908,16.719,16.7355,36600.0
2009-10-02 10:10:00,30.31,30.32,30.26,30.27,32500.0,16.741,16.7466,16.7134,16.719,32500.0
2009-10-02 10:15:00,30.27,30.32,30.26,30.27,36500.0,16.719,16.7466,16.7134,16.719,36500.0
2009-10-02 10:20:00,30.27,30.3,30.23,30.26,73900.0,16.719,16.7355,16.6969,16.7134,73900.0
2009-10-02 10:25:00,30.26,30.35,30.26,30.27,49100.0,16.7134,16.7631,16.7134,16.719,49100.0
2009-10-02 10:30:00,30.28,30.36,30.23,30.35,40900.0,16.7245,16.7687,16.6969,16.7631,40900.0
2009-10-02 10:35:00,30.34,30.37,30.28,30.35,30600.0,16.7576,16.7742,16.7245,16.7631,30600.0
2009-10-02 10:40:00,30.35,30.35,30.3,30.32,14700.0,16.7631,16.7631,16.7355,16.7466,14700.0
2009-10-02 10:45:00,30.33,30.33,30.27,30.29,26700.0,16.7521,16.7521,16.719,16.73,26700.0
2009-10-02 10:50:00,30.3,30.39,30.3,30.35,50700.0,16.7355,16.7852,16.7355,16.7631,50700.0
2009-10-02 10:55:00,30.35,30.42,30.34,30.42,43400.0,16.7631,16.8018,16.7576,16.8018,43400.0
2009-10-02 11:00:00,30.41,30.5,30.41,30.49,57900.0,16.7963,16.846,16.7963,16.8405,57900.0
2009-10-02 11:05:00,30.49,30.52,30.46,30.47,15700.0,16.8405,16.857,16.8239,16.8294,15700.0
2009-10-02 11:10:00,30.47,30.51,30.47,30.47,25800.0,16.8294,16.8515,16.8294,16.8294,25800.0
2009-10-02 11:15:00,30.48,30.55,30.48,30.53,44800.0,16.8349,16.8736,16.8349,16.8626,44800.0
2009-10-02 11:20:00,30.52,30.54,30.51,30.53,19500.0,16.857,16.8681,16.8515,16.8626,19500.0
2009-10-02 11:25:00,30.52,30.55,30.47,30.48,43900.0,16.857,16.8736,16.8294,16.8349,43900.0
2009-10-02 11:30:00,30.48,30.53,30.47,30.51,27800.0,16.8349,16.8626,16.8294,16.8515,27800.0
2009-10-02 11:35:00,30.51,30.51,30.44,30.45,29700.0,16.8515,16.8515,16.8128,16.8184,29700.0
2009-10-02 11:40:00,30.44,30.45,30.41,30.43,27600.0,16.8128,16.8184,16.7963,16.8073,27600.0
2009-10-02 11:45:00,30.43,30.45,30.39,30.44,14200.0,16.8073,16.8184,16.7852,16.8128,14200.0
2009-10-02 11:50:00,30.45,30.49,30.45,30.49,8500.0,16.8184,16.8405,16.8184,16.8405,8500.0
2009-10-02 11:55:00,30.49,30.49,30.38,30.38,13900.0,16.8405,16.8405,16.7797,16.7797,13900.0
2009-10-02 12:00:00,30.39,30.48,30.39,30.48,6000.0,16.7852,16.8349,16.7852,16.8349,6000.0
2009-10-02 12:05:00,30.48,30.52,30.45,30.49,14000.0,16.8349,16.857,16.8184,16.8405,14000.0
2009-10-02 12:10:00,30.49,30.52,30.45,30.46,42800.0,16.8405,16.857,16.8184,16.8239,42800.0
2009-10-02 12:15:00,30.47,30.49,30.46,30.46,6800.0,16.8294,16.8405,16.8239,16.8239,6800.0
2009-10-02 12:20:00,30.47,30.47,30.43,30.45,8600.0,16.8294,16.8294,16.8073,16.8184,8600.0
2009-10-02 12:25:00,30.45,30.47,30.44,30.47,5300.0,16.8184,16.8294,16.8128,16.8294,5300.0
2009-10-02 12:30:00,30.47,30.48,30.43,30.45,16800.0,16.8294,16.8349,16.8073,16.8184,16800.0
2009-10-02 12:35:00,30.44,30.46,30.44,30.46,6700.0,16.8128,16.8239,16.8128,16.8239,6700.0
2009-10-02 12:40:00,30.46,30.49,30.43,30.43,13700.0,16.8239,16.8405,16.8073,16.8073,13700.0
2009-10-02 12:45:00,30.42,30.42,30.38,30.39,10800.0,16.8018,16.8018,16.7797,16.7852,10800.0
2009-10-02 12:50:00,30.39,30.4,30.37,30.38,8100.0,16.7852,16.7908,16.7742,16.7797,8100.0
2009-10-02 12:55:00,30.38,30.41,30.37,30.41,7200.0,16.7797,16.7963,16.7742,16.7963,7200.0
2009-10-02 13:00:00,30.4,30.42,30.39,30.41,12800.0,16.7908,16.8018,16.7852,16.7963,12800.0
2009-10-02 13:05:00,30.41,30.41,30.38,30.38,8300.0,16.7963,16.7963,16.7797,16.7797,8300.0
2009-10-02 13:10:00,30.39,30.43,30.38,30.41,16400.0,16.7852,16.8073,16.7797,16.7963,16400.0
2009-10-02 13:15:00,30.41,30.41,30.36,30.38,19100.0,16.7963,16.7963,16.7687,16.7797,19100.0
2009-10-02 13:20:00,30.39,30.4,30.38,30.38,25500.0,16.7852,16.7908,16.7797,16.7797,25500.0
2009-10-02 13:25:00,30.38,30.39,30.36,30.37,7000.0,16.7797,16.7852,16.7687,16.7742,7000.0
2009-10-02 13:30:00,30.37,30.39,30.37,30.39,10000.0,16.7742,16.7852,16.7742,16.7852,10000.0
2009-10-02 13:35:00,30.38,30.39,30.36,30.36,11900.0,16.7797,16.7852,16.7687,16.7687,11900.0
2009-10-02 13:40:00,30.36,30.36,30.34,30.35,25500.0,16.7687,16.7687,16.7576,16.7631,25500.0
2009-10-02 13:45:00,30.35,30.35,30.33,30.35,10600.0,16.7631,16.7631,16.7521,16.7631,10600.0
2009-10-02 13:50:00,30.34,30.35,30.31,30.31,13600.0,16.7576,16.7631,16.741,16.741,13600.0
2009-10-02 13:55:00,30.32,30.36,30.32,30.34,8300.0,16.7466,16.7687,16.7466,16.7576,8300.0
2009-10-02 14:00:00,30.34,30.35,30.32,30.34,14100.0,16.7576,16.7631,16.7466,16.7576,14100.0
2009-10-02 14:05:00,30.34,30.34,30.31,30.32,24500.0,16.7576,16.7576,16.741,16.7466,24500.0
2009-10-02 14:10:00,30.33,30.33,30.31,30.32,11000.0,16.7521,16.7521,16.741,16.7466,11000.0
2009-10-02 14:15:00,30.32,30.39,30.32,30.39,18400.0,16.7466,16.7852,16.7466,16.7852,18400.0
2009-10-02 14:20:00,30.39,30.39,30.36,30.36,15100.0,16.7852,16.7852,16.7687,16.7687,15100.0
2009-10-02 14:25:00,30.37,30.39,30.35,30.39,16500.0,16.7742,16.7852,16.7631,16.7852,16500.0
2009-10-02 14:30:00,30.39,30.41,30.39,30.4,10600.0,16.7852,16.7963,16.7852,16.7908,10600.0
2009-10-02 14:35:00,30.4,30.4,30.37,30.37,11200.0,16.7908,16.7908,16.7742,16.7742,11200.0
2009-10-02 14:40:00,30.38,30.38,30.35,30.36,18000.0,16.7797,16.7797,16.7631,16.7687,18000.0
2009-10-02 14:45:00,30.37,30.37,30.34,30.34,17100.0,16.7742,16.7742,16.7576,16.7576,17100.0
2009-10-02 14:50:00,30.34,30.36,30.34,30.35,14400.0,16.7576,16.7687,16.7576,16.7631,14400.0
2009-10-02 14:55:00,30.35,30.37,30.34,30.34,22700.0,16.7631,16.7742,16.7576,16.7576,22700.0
2009-10-02 15:00:00,30.34,30.35,30.31,30.32,27700.0,16.7576,16.7631,16.741,16.7466,27700.0
2009-10-02 15:05:00,30.32,30.36,30.31,30.34,24500.0,16.7466,16.7687,16.741,16.7576,24500.0
2009-10-02 15:10:00,30.34,30.38,30.33,30.37,14300.0,16.7576,16.7797,16.7521,16.7742,14300.0
2009-10-02 15:15:00,30.37,30.39,30.34,30.35,27800.0,16.7742,16.7852,16.7576,16.7631,27800.0
2009-10-02 15:20:00,30.35,30.37,30.34,30.37,17400.0,16.7631,16.7742,16.7576,16.7742,17400.0
2009-10-02 15:25:00,30.37,30.39,30.36,30.39,9400.0,16.7742,16.7852,16.7687,16.7852,9400.0
2009-10-02 15:30:00,30.39,30.4,30.38,30.39,40500.0,16.7852,16.7908,16.7797,16.7852,40500.0
2009-10-02 15:35:00,30.4,30.4,30.36,30.37,28600.0,16.7908,16.7908,16.7687,16.7742,28600.0
2009-10-02 15:40:00,30.37,30.4,30.37,30.4,21400.0,16.7742,16.7908,16.7742,16.7908,21400.0
2009-10-02 15:45:00,30.4,30.44,30.39,30.43,31000.0,16.7908,16.8128,16.7852,16.8073,31000.0
2009-10-02 15:50:00,30.42,30.42,30.28,30.33,48900.0,16.8018,16.8018,16.7245,16.7521,48900.0
2009-10-02 15:55:00,30.34,30.35,30.3,30.33,133000.0,16.7576,16.7631,16.7355,16.7521,133000.0
2009-10-05 09:30:00,30.5,30.5,30.26,30.27,26300.0,16.846,16.846,16.7134,16.719,26300.0
2009-10-05 09:35:00,30.27,30.27,30.03,30.08,29100.0,16.719,16.719,16.5864,16.614,29100.0
2009-10-05 09:40:00,30.08,30.19,30.03,30.15,14900.0,16.614,16.6748,16.5864,16.6527,14900.0
2009-10-05 09:45:00,30.14,30.19,30.11,30.18,11400.0,16.6472,16.6748,16.6306,16.6692,11400.0
2009-10-05 09:50:00,30.18,30.2,30.14,30.18,12600.0,16.6692,16.6803,16.6472,16.6692,12600.0
2009-10-05 09:55:00,30.18,30.31,30.18,30.31,29800.0,16.6692,16.741,16.6692,16.741,29800.0
2009-10-05 10:00:00,30.32,30.37,30.2,30.21,43800.0,16.7466,16.7742,16.6803,16.6858,43800.0
2009-10-05 10:05:00,30.2,30.27,30.12,30.15,28800.0,16.6803,16.719,16.6361,16.6527,28800.0
2009-10-05 10:10:00,30.16,30.21,30.14,30.19,28600.0,16.6582,16.6858,16.6472,16.6748,28600.0
2009-10-05 10:15:00,30.18,30.22,30.18,30.18,10000.0,16.6692,16.6913,16.6692,16.6692,10000.0
2009-10-05 10:20:00,30.18,30.23,30.15,30.2,7300.0,16.6692,16.6969,16.6527,16.6803,7300.0
2009-10-05 10:25:00,30.23,30.26,30.19,30.22,10600.0,16.6969,16.7134,16.6748,16.6913,10600.0
2009-10-05 10:30:00,30.23,30.28,30.23,30.27,13100.0,16.6969,16.7245,16.6969,16.719,13100.0
2009-10-05 10:35:00,30.27,30.3,30.24,30.3,15200.0,16.719,16.7355,16.7024,16.7355,15200.0
2009-10-05 10:40:00,30.3,30.3,30.28,30.29,9700.0,16.7355,16.7355,16.7245,16.73,9700.0
2009-10-05 10:45:00,30.3,30.31,30.22,30.24,14700.0,16.7355,16.741,16.6913,16.7024,14700.0
2009-10-05 10:50:00,30.25,30.28,30.22,30.24,17700.0,16.7079,16.7245,16.6913,16.7024,17700.0
2009-10-05 10:55:00,30.24,30.31,30.23,30.3,17200.0,16.7024,16.741,16.6969,16.7355,17200.0
2009-10-05 11:00:00,30.31,30.36,30.3,30.35,25600.0,16.741,16.7687,16.7355,16.7631,25600.0
2009-10-05 11:05:00,30.35,30.36,30.33,30.35,8500.0,16.7631,16.7687,16.7521,16.7631,8500.0
2009-10-05 11:10:00,30.34,30.34,30.25,30.25,25400.0,16.7576,16.7576,16.7079,16.7079,25400.0
2009-10-05 11:15:00,30.25,30.25,30.21,30.24,18700.0,16.7079,16.7079,16.6858,16.7024,18700.0
2009-10-05 11:20:00,30.25,30.28,30.24,30.28,14400.0,16.7079,16.7245,16.7024,16.7245,14400.0
2009-10-05 11:25:00,30.28,30.3,30.24,30.24,15600.0,16.7245,16.7355,16.7024,16.7024,15600.0
2009-10-05 11:30:00,30.25,30.29,30.24,30.26,14100.0,16.7079,16.73,16.7024,16.7134,14100.0
2009-10-05 11:35:00,30.26,30.27,30.24,30.27,17300.0,16.7134,16.719,16.7024,16.719,17300.0
2009-10-05 11:40:00,30.27,30.33,30.27,30.31,11200.0,16.719,16.7521,16.719,16.741,11200.0
2009-10-05 11:45:00,30.32,30.34,30.31,30.33,6400.0,16.7466,16.7576,16.741,16.7521,6400.0
2009-10-05 11:50:00,30.34,30.34,30.32,30.34,10400.0,16.7576,16.7576,16.7466,16.7576,10400.0
2009-10-05 11:55:00,30.34,30.37,30.34,30.35,15700.0,16.7576,16.7742,16.7576,16.7631,15700.0
2009-10-05 12:00:00,30.35,30.4,30.35,30.39,11200.0,16.7631,16.7908,16.7631,16.7852,11200.0
2009-10-05 12:05:00,30.4,30.42,30.4,30.4,14000.0,16.7908,16.8018,16.7908,16.7908,14000.0
2009-10-05 12:10:00,30.41,30.41,30.4,30.41,5500.0,16.7963,16.7963,16.7908,16.7963,5500.0
2009-10-05 12:15:00,30.4,30.41,30.38,30.39,10400.0,16.7908,16.7963,16.7797,16.7852,10400.0
2009-10-05 12:20:00,30.38,30.38,30.36,30.37,6500.0,16.7797,16.7797,16.7687,16.7742,6500.0
2009-10-05 12:25:00,30.36,30.37,30.33,30.34,7500.0,16.7687,16.7742,16.7521,16.7576,7500.0
2009-10-05 12:30:00,30.34,30.34,30.32,30.32,5300.0,16.7576,16.7576,16.7466,16.7466,5300.0
2009-10-05 12:35:00,30.32,30.34,30.32,30.33,15900.0,16.7466,16.7576,16.7466,16.7521,15900.0
2009-10-05 12:40:00,30.33,30.38,30.32,30.37,13500.0,16.7521,16.7797,16.7466,16.7742,13500.0
2009-10-05 12:45:00,30.38,30.41,30.37,30.41,7600.0,16.7797,16.7963,16.7742,16.7963,7600.0
2009-10-05 12:50:00,30.4,30.41,30.39,30.41,12700.0,16.7908,16.7963,16.7852,16.7963,12700.0
2009-10-05 12:55:00,30.4,30.44,30.4,30.44,11000.0,16.7908,16.8128,16.7908,16.8128,11000.0
2009-10-05 13:00:00,30.44,30.44,30.42,30.42,13700.0,16.8128,16.8128,16.8018,16.8018,13700.0
2009-10-05 13:05:00,30.42,30.43,30.41,30.42,6000.0,16.8018,16.8073,16.7963,16.8018,6000.0
2009-10-05 13:10:00,30.42,30.43,30.4,30.4,9100.0,16.8018,16.8073,16.7908,16.7908,9100.0
2009-10-05 13:15:00,30.4,30.4,30.35,30.36,34800.0,16.7908,16.7908,16.7631,16.7687,34800.0
2009-10-05 13:20:00,30.36,30.4,30.35,30.39,85900.0,16.7687,16.7908,16.7631,16.7852,85900.0
2009-10-05 13:25:00,30.38,30.41,30.37,30.4,41400.0,16.7797,16.7963,16.7742,16.7908,41400.0
2009-10-05 13:30:00,30.4,30.43,30.38,30.38,15400.0,16.7908,16.8073,16.7797,16.7797,15400.0
2009-10-05 13:35:00,30.38,30.38,30.35,30.36,10900.0,16.7797,16.7797,16.7631,16.7687,10900.0
2009-10-05 13:40:00,30.36,30.37,30.35,30.36,9700.0,16.7687,16.7742,16.7631,16.7687,9700.0
2009-10-05 13:45:00,30.36,30.38,30.35,30.36,12200.0,16.7687,16.7797,16.7631,16.7687,12200.0
2009-10-05 13:50:00,30.37,30.41,30.36,30.4,10900.0,16.7742,16.7963,16.7687,16.7908,10900.0
2009-10-05 13:55:00,30.4,30.43,30.4,30.43,20500.0,16.7908,16.8073,16.7908,16.8073,20500.0
2009-10-05 14:00:00,30.43,30.43,30.42,30.42,7100.0,16.8073,16.8073,16.8018,16.8018,7100.0
2009-10-05 14:05:00,30.42,30.46,30.42,30.44,15200.0,16.8018,16.8239,16.8018,16.8128,15200.0
2009-10-05 14:10:00,30.45,30.47,30.45,30.47,12600.0,16.8184,16.8294,16.8184,16.8294,12600.0
2009-10-05 14:15:00,30.47,30.48,30.46,30.47,10200.0,16.8294,16.8349,16.8239,16.8294,10200.0
2009-10-05 14:20:00,30.47,30.47,30.44,30.45,24300.0,16.8294,16.8294,16.8128,16.8184,24300.0
2009-10-05 14:25:00,30.45,30.48,30.44,30.47,57500.0,16.8184,16.8349,16.8128,16.8294,57500.0
2009-10-05 14:30:00,30.48,30.53,30.47,30.51,48800.0,16.8349,16.8626,16.8294,16.8515,48800.0
2009-10-05 14:35:00,30.51,30.54,30.5,30.5,25100.0,16.8515,16.8681,16.846,16.846,25100.0
2009-10-05 14:40:00,30.5,30.57,30.49,30.57,66300.0,16.846,16.8847,16.8405,16.8847,66300.0
2009-10-05 14:45:00,30.56,30.63,30.56,30.6,39200.0,16.8791,16.9178,16.8791,16.9012,39200.0
2009-10-05 14:50:00,30.61,30.63,30.58,30.63,25400.0,16.9067,16.9178,16.8902,16.9178,25400.0
2009-10-05 14:55:00,30.63,30.68,30.63,30.63,27900.0,16.9178,16.9454,16.9178,16.9178,27900.0
2009-10-05 15:00:00,30.64,30.66,30.61,30.62,34800.0,16.9233,16.9344,16.9067,16.9123,34800.0
2009-10-05 15:05:00,30.62,30.64,30.6,30.63,61500.0,16.9123,16.9233,16.9012,16.9178,61500.0
2009-10-05 15:10:00,30.63,30.63,30.61,30.63,67400.0,16.9178,16.9178,16.9067,16.9178,67400.0
2009-10-05 15:15:00,30.63,30.64,30.61,30.64,38800.0,16.9178,16.9233,16.9067,16.9233,38800.0
2009-10-05 15:20:00,30.64,30.67,30.63,30.67,26700.0,16.9233,16.9399,16.9178,16.9399,26700.0
2009-10-05 15:25:00,30.66,30.69,30.66,30.69,23400.0,16.9344,16.9509,16.9344,16.9509,23400.0
2009-10-05 15:30:00,30.68,30.7,30.66,30.66,33500.0,16.9454,16.9565,16.9344,16.9344,33500.0
2009-10-05 15:35:00,30.66,30.66,30.62,30.65,40700.0,16.9344,16.9344,16.9123,16.9288,40700.0
2009-10-05 15:40:00,30.65,30.66,30.57,30.6,53500.0,16.9288,16.9344,16.8847,16.9012,53500.0
2009-10-05 15:45:00,30.61,30.63,30.59,30.63,24900.0,16.9067,16.9178,16.8957,16.9178,24900.0
2009-10-05 15:50:00,30.62,30.63,30.61,30.63,34400.0,16.9123,16.9178,16.9067,16.9178,34400.0
2009-10-05 15:55:00,30.63,30.65,30.6,30.63,97000.0,16.9178,16.9288,16.9012,16.9178,97000.0
2009-10-06 09:30:00,30.64,30.8,30.48,30.55,30000.0,16.9233,17.0117,16.8349,16.8736,30000.0
2009-10-06 09:35:00,30.55,30.66,30.5,30.53,25200.0,16.8736,16.9344,16.846,16.8626,25200.0
2009-10-06 09:40:00,30.52,30.66,30.52,30.64,9300.0,16.857,16.9344,16.857,16.9233,9300.0
2009-10-06 09:45:00,30.65,30.72,30.64,30.64,9200.0,16.9288,16.9675,16.9233,16.9233,9200.0
2009-10-06 09:50:00,30.65,30.77,30.64,30.76,18200.0,16.9288,16.9951,16.9233,16.9896,18200.0
2009-10-06 09:55:00,30.76,30.8,30.75,30.79,11500.0,16.9896,17.0117,16.9841,17.0062,11500.0
2009-10-06 10:00:00,30.8,30.82,30.72,30.72,21300.0,17.0117,17.0227,16.9675,16.9675,21300.0
2009-10-06 10:05:00,30.72,30.73,30.7,30.7,10400.0,16.9675,16.973,16.9565,16.9565,10400.0
2009-10-06 10:10:00,30.71,30.73,30.7,30.71,19700.0,16.962,16.973,16.9565,16.962,19700.0
2009-10-06 10:15:00,30.71,30.72,30.7,30.71,13600.0,16.962,16.9675,16.9565,16.962,13600.0
2009-10-06 10:20:00,30.7,30.71,30.65,30.68,9600.0,16.9565,16.962,16.9288,16.9454,9600.0
2009-10-06 10:25:00,30.68,30.69,30.62,30.64,15600.0,16.9454,16.9509,16.9123,16.9233,15600.0
2009-10-06 10:30:00,30.64,30.7,30.62,30.7,27300.0,16.9233,16.9565,16.9123,16.9565,27300.0
2009-10-06 10:35:00,30.7,30.77,30.7,30.77,20000.0,16.9565,16.9951,16.9565,16.9951,20000.0
2009-10-06 10:40:00,30.76,30.85,30.76,30.82,40600.0,16.9896,17.0393,16.9896,17.0227,40600.0
2009-10-06 10:45:00,30.81,30.82,30.78,30.79,29500.0,17.0172,17.0227,17.0006,17.0062,29500.0
2009-10-06 10:50:00,30.79,30.84,30.77,30.84,16300.0,17.0062,17.0338,16.9951,17.0338,16300.0
2009-10-06 10:55:00,30.84,30.87,30.81,30.87,12200.0,17.0338,17.0503,17.0172,17.0503,12200.0
2009-10-06 11:00:00,30.87,30.88,30.86,30.88,13200.0,17.0503,17.0559,17.0448,17.0559,13200.0
2009-10-06 11:05:00,30.89,30.96,30.89,30.94,31200.0,17.0614,17.1001,17.0614,17.089,31200.0
2009-10-06 11:10:00,30.95,30.98,30.93,30.94,30600.0,17.0945,17.1111,17.0835,17.089,30600.0
2009-10-06 11:15:00,30.94,30.95,30.89,30.89,15100.0,17.089,17.0945,17.0614,17.0614,15100.0
2009-10-06 11:20:00,30.88,30.9,30.87,30.88,42700.0,17.0559,17.0669,17.0503,17.0559,42700.0
2009-10-06 11:25:00,30.88,30.92,30.86,30.9,33800.0,17.0559,17.078,17.0448,17.0669,33800.0
2009-10-06 11:30:00,30.89,30.89,30.87,30.88,15300.0,17.0614,17.0614,17.0503,17.0559,15300.0
2009-10-06 11:35:00,30.88,30.88,30.87,30.88,7300.0,17.0559,17.0559,17.0503,17.0559,7300.0
2009-10-06 11:40:00,30.88,30.88,30.82,30.84,21200.0,17.0559,17.0559,17.0227,17.0338,21200.0
2009-10-06 11:45:00,30.84,30.88,30.83,30.86,36300.0,17.0338,17.0559,17.0283,17.0448,36300.0
2009-10-06 11:50:00,30.86,30.89,30.84,30.84,14900.0,17.0448,17.0614,17.0338,17.0338,14900.0
2009-10-06 11:55:00,30.84,30.85,30.83,30.84,9100.0,17.0338,17.0393,17.0283,17.0338,9100.0
2009-10-06 12:00:00,30.84,30.88,30.83,30.87,11100.0,17.0338,17.0559,17.0283,17.0503,11100.0
2009-10-06 12:05:00,30.88,30.89,30.86,30.88,8900.0,17.0559,17.0614,17.0448,17.0559,8900.0
2009-10-06 12:10:00,30.88,30.9,30.88,30.9,15200.0,17.0559,17.0669,17.0559,17.0669,15200.0
2009-10-06 12:15:00,30.9,30.94,30.9,30.94,16600.0,17.0669,17.089,17.0669,17.089,16600.0
2009-10-06 12:20:00,30.94,30.94,30.91,30.92,13300.0,17.089,17.089,17.0724,17.078,13300.0
2009-10-06 12:25:00,30.91,30.92,30.91,30.91,11700.0,17.0724,17.078,17.0724,17.0724,11700.0
2009-10-06 12:30:00,30.92,30.92,30.91,30.92,6800.0,17.078,17.078,17.0724,17.078,6800.0
2009-10-06 12:35:00,30.92,30.93,30.91,30.93,13400.0,17.078,17.0835,17.0724,17.0835,13400.0
2009-10-06 12:40:00,30.93,30.93,30.92,30.93,7100.0,17.0835,17.0835,17.078,17.0835,7100.0
2009-10-06 12:45:00,30.93,30.93,30.86,30.86,15200.0,17.0835,17.0835,17.0448,17.0448,15200.0
2009-10-06 12:50:00,30.85,30.86,30.82,30.83,14400.0,17.0393,17.0448,17.0227,17.0283,14400.0
2009-10-06 12:55:00,30.83,30.84,30.82,30.83,11600.0,17.0283,17.0338,17.0227,17.0283,11600.0
2009-10-06 13:00:00,30.83,30.83,30.8,30.83,17300.0,17.0283,17.0283,17.0117,17.0283,17300.0
2009-10-06 13:05:00,30.83,30.85,30.81,30.84,22600.0,17.0283,17.0393,17.0172,17.0338,22600.0
2009-10-06 13:10:00,30.84,30.86,30.83,30.86,18400.0,17.0338,17.0448,17.0283,17.0448,18400.0
2009-10-06 13:15:00,30.86,30.86,30.83,30.85,19500.0,17.0448,17.0448,17.0283,17.0393,19500.0
2009-10-06 13:20:00,30.85,30.85,30.84,30.85,6600.0,17.0393,17.0393,17.0338,17.0393,6600.0
2009-10-06 13:25:00,30.86,30.88,30.85,30.87,12300.0,17.0448,17.0559,17.0393,17.0503,12300.0
2009-10-06 13:30:00,30.86,30.92,30.86,30.92,20100.0,17.0448,17.078,17.0448,17.078,20100.0
2009-10-06 13:35:00,30.92,30.96,30.91,30.95,19900.0,17.078,17.1001,17.0724,17.0945,19900.0
2009-10-06 13:40:00,30.96,30.96,30.87,30.91,23200.0,17.1001,17.1001,17.0503,17.0724,23200.0
2009-10-06 13:45:00,30.91,30.93,30.89,30.93,18500.0,17.0724,17.0835,17.0614,17.0835,18500.0
2009-10-06 13:50:00,30.92,30.92,30.86,30.89,38900.0,17.078,17.078,17.0448,17.0614,38900.0
2009-10-06 13:55:00,30.89,30.95,30.89,30.92,27600.0,17.0614,17.0945,17.0614,17.078,27600.0
2009-10-06 14:00:00,30.93,30.95,30.89,30.89,27100.0,17.0835,17.0945,17.0614,17.0614,27100.0
2009-10-06 14:05:00,30.89,30.9,30.85,30.88,41000.0,17.0614,17.0669,17.0393,17.0559,41000.0
2009-10-06 14:10:00,30.87,30.93,30.87,30.92,26400.0,17.0503,17.0835,17.0503,17.078,26400.0
2009-10-06 14:15:00,30.91,30.93,30.9,30.91,16000.0,17.0724,17.0835,17.0669,17.0724,16000.0
2009-10-06 14:20:00,30.92,30.92,30.82,30.85,36200.0,17.078,17.078,17.0227,17.0393,36200.0
2009-10-06 14:25:00,30.85,30.87,30.85,30.86,16100.0,17.0393,17.0503,17.0393,17.0448,16100.0
2009-10-06 14:30:00,30.86,30.88,30.85,30.87,26300.0,17.0448,17.0559,17.0393,17.0503,26300.0
2009-10-06 14:35:00,30.86,30.87,30.82,30.87,27000.0,17.0448,17.0503,17.0227,17.0503,27000.0
2009-10-06 14:40:00,30.86,30.88,30.84,30.85,28200.0,17.0448,17.0559,17.0338,17.0393,28200.0
2009-10-06 14:45:00,30.86,30.9,30.85,30.9,28000.0,17.0448,17.0669,17.0393,17.0669,28000.0
2009-10-06 14:50:00,30.89,30.9,30.85,30.86,37500.0,17.0614,17.0669,17.0393,17.0448,37500.0
2009-10-06 14:55:00,30.86,30.86,30.83,30.85,24800.0,17.0448,17.0448,17.0283,17.0393,24800.0
2009-10-06 15:00:00,30.85,30.86,30.85,30.85,10600.0,17.0393,17.0448,17.0393,17.0393,10600.0
2009-10-06 15:05:00,30.86,30.9,30.86,30.9,30800.0,17.0448,17.0669,17.0448,17.0669,30800.0
2009-10-06 15:10:00,30.9,30.95,30.89,30.95,40600.0,17.0669,17.0945,17.0614,17.0945,40600.0
2009-10-06 15:15:00,30.96,30.97,30.95,30.95,38400.0,17.1001,17.1056,17.0945,17.0945,38400.0
2009-10-06 15:20:00,30.95,30.99,30.95,30.99,43100.0,17.0945,17.1166,17.0945,17.1166,43100.0
2009-10-06 15:25:00,30.98,31.03,30.98,31.03,54300.0,17.1111,17.1387,17.1111,17.1387,54300.0
2009-10-06 15:30:00,31.03,31.07,31.02,31.06,64600.0,17.1387,17.1608,17.1332,17.1553,64600.0
2009-10-06 15:35:00,31.06,31.07,31.03,31.03,49400.0,17.1553,17.1608,17.1387,17.1387,49400.0
2009-10-06 15:40:00,31.04,31.04,31.03,31.04,53000.0,17.1442,17.1442,17.1387,17.1442,53000.0
2009-10-06 15:45:00,31.03,31.05,31.03,31.04,68300.0,17.1387,17.1498,17.1387,17.1442,68300.0
2009-10-06 15:50:00,31.05,31.06,31.02,31.05,96500.0,17.1498,17.1553,17.1332,17.1498,96500.0
2009-10-06 15:55:00,31.06,31.1,31.05,31.09,224000.0,17.1553,17.1774,17.1498,17.1719,224000.0
2009-10-07 09:30:00,31.08,31.1,30.88,30.9,30300.0,17.1663,17.1774,17.0559,17.0669,30300.0
2009-10-07 09:35:00,30.9,31.01,30.89,30.97,22900.0,17.0669,17.1277,17.0614,17.1056,22900.0
2009-10-07 09:40:00,30.94,30.95,30.83,30.83,12000.0,17.089,17.0945,17.0283,17.0283,12000.0
2009-10-07 09:45:00,30.83,30.9,30.81,30.87,20600.0,17.0283,17.0669,17.0172,17.0503,20600.0
2009-10-07 09:50:00,30.85,30.85,30.8,30.8,28800.0,17.0393,17.0393,17.0117,17.0117,28800.0
2009-10-07 09:55:00,30.79,31.01,30.79,30.93,30800.0,17.0062,17.1277,17.0062,17.0835,30800.0
2009-10-07 10:00:00,30.93,30.94,30.9,30.9,21000.0,17.0835,17.089,17.0669,17.0669,21000.0
2009-10-07 10:05:00,30.9,30.91,30.84,30.87,19700.0,17.0669,17.0724,17.0338,17.0503,19700.0
2009-10-07 10:10:00,30.86,30.93,30.85,30.92,17800.0,17.0448,17.0835,17.0393,17.078,17800.0
2009-10-07 10:15:00,30.94,30.99,30.93,30.97,23500.0,17.089,17.1166,17.0835,17.1056,23500.0
2009-10-07 10:20:00,30.98,31.01,30.97,31.01,26200.0,17.1111,17.1277,17.1056,17.1277,26200.0
2009-10-07 10:25:00,31.01,31.01,30.96,30.97,18200.0,17.1277,17.1277,17.1001,17.1056,18200.0
2009-10-07 10:30:00,30.96,30.97,30.84,30.85,33200.0,17.1001,17.1056,17.0338,17.0393,33200.0
2009-10-07 10:35:00,30.85,30.98,30.85,30.96,47300.0,17.0393,17.1111,17.0393,17.1001,47300.0
2009-10-07 10:40:00,30.97,30.97,30.93,30.95,20900.0,17.1056,17.1056,17.0835,17.0945,20900.0
2009-10-07 10:45:00,30.96,30.97,30.92,30.92,47500.0,17.1001,17.1056,17.078,17.078,47500.0
2009-10-07 10:50:00,30.93,31.0,30.9,30.98,92300.0,17.0835,17.1222,17.0669,17.1111,92300.0
2009-10-07 10:55:00,30.98,30.99,30.98,30.99,9600.0,17.1111,17.1166,17.1111,17.1166,9600.0
2009-10-07 11:00:00,30.99,31.03,30.99,31.03,34800.0,17.1166,17.1387,17.1166,17.1387,34800.0
2009-10-07 11:05:00,31.04,31.06,31.03,31.06,45400.0,17.1442,17.1553,17.1387,17.1553,45400.0
2009-10-07 11:10:00,31.07,31.1,31.04,31.04,25800.0,17.1608,17.1774,17.1442,17.1442,25800.0
2009-10-07 11:15:00,31.03,31.03,31.0,31.0,17000.0,17.1387,17.1387,17.1222,17.1222,17000.0
2009-10-07 11:20:00,31.0,31.05,30.99,31.04,24200.0,17.1222,17.1498,17.1166,17.1442,24200.0
2009-10-07 11:25:00,31.03,31.03,31.01,31.02,9400.0,17.1387,17.1387,17.1277,17.1332,9400.0
2009-10-07 11:30:00,31.01,31.01,30.98,31.0,15400.0,17.1277,17.1277,17.1111,17.1222,15400.0
2009-10-07 11:35:00,31.0,31.0,30.93,30.96,31200.0,17.1222,17.1222,17.0835,17.1001,31200.0
2009-10-07 11:40:00,30.97,30.97,30.94,30.95,13000.0,17.1056,17.1056,17.089,17.0945,13000.0
2009-10-07 11:45:00,30.95,30.97,30.93,30.97,21800.0,17.0945,17.1056,17.0835,17.1056,21800.0
2009-10-07 11:50:00,30.96,31.0,30.95,30.99,27800.0,17.1001,17.1222,17.0945,17.1166,27800.0
2009-10-07 11:55:00,30.99,30.99,30.9,30.9,26600.0,17.1166,17.1166,17.0669,17.0669,26600.0
2009-10-07 12:00:00,30.91,30.92,30.89,30.9,25900.0,17.0724,17.078,17.0614,17.0669,25900.0
2009-10-07 12:05:00,30.9,30.91,30.9,30.91,6100.0,17.0669,17.0724,17.0669,17.0724,6100.0
2009-10-07 12:10:00,30.9,30.93,30.89,30.9,31000.0,17.0669,17.0835,17.0614,17.0669,31000.0
2009-10-07 12:15:00,30.91,30.94,30.9,30.92,22400.0,17.0724,17.089,17.0669,17.078,22400.0
2009-10-07 12:20:00,30.92,30.93,30.91,30.93,22300.0,17.078,17.0835,17.0724,17.0835,22300.0
2009-10-07 12:25:00,30.93,30.98,30.93,30.97,30000.0,17.0835,17.1111,17.0835,17.1056,30000.0
2009-10-07 12:30:00,30.98,30.98,30.94,30.97,30900.0,17.1111,17.1111,17.089,17.1056,30900.0
2009-10-07 12:35:00,30.96,30.97,30.96,30.96,14600.0,17.1001,17.1056,17.1001,17.1001,14600.0
2009-10-07 12:40:00,30.96,31.0,30.96,30.99,33000.0,17.1001,17.1222,17.1001,17.1166,33000.0
2009-10-07 12:45:00,30.98,31.02,30.98,31.01,22200.0,17.1111,17.1332,17.1111,17.1277,22200.0
2009-10-07 12:50:00,31.01,31.09,31.01,31.08,21900.0,17.1277,17.1719,17.1277,17.1663,21900.0
2009-10-07 12:55:00,31.09,31.09,31.08,31.08,10600.0,17.1719,17.1719,17.1663,17.1663,10600.0
2009-10-07 13:00:00,31.09,31.13,31.08,31.13,42800.0,17.1719,17.194,17.1663,17.194,42800.0
2009-10-07 13:05:00,31.12,31.13,31.12,31.12,12200.0,17.1884,17.194,17.1884,17.1884,12200.0
2009-10-07 13:10:00,31.12,31.13,31.1,31.11,20000.0,17.1884,17.194,17.1774,17.1829,20000.0
2009-10-07 13:15:00,31.12,31.12,31.11,31.12,6900.0,17.1884,17.1884,17.1829,17.1884,6900.0
2009-10-07 13:20:00,31.12,31.12,31.11,31.11,6100.0,17.1884,17.1884,17.1829,17.1829,6100.0
2009-10-07 13:25:00,31.11,31.12,31.11,31.12,5900.0,17.1829,17.1884,17.1829,17.1884,5900.0
2009-10-07 13:30:00,31.11,31.14,31.11,31.13,21900.0,17.1829,17.1995,17.1829,17.194,21900.0
2009-10-07 13:35:00,31.13,31.17,31.13,31.16,33000.0,17.194,17.216,17.194,17.2105,33000.0
2009-10-07 13:40:00,31.16,31.17,31.12,31.12,17700.0,17.2105,17.216,17.1884,17.1884,17700.0
2009-10-07 13:45:00,31.12,31.13,31.09,31.1,17700.0,17.1884,17.194,17.1719,17.1774,17700.0
2009-10-07 13:50:00,31.09,31.1,31.09,31.1,8200.0,17.1719,17.1774,17.1719,17.1774,8200.0
2009-10-07 13:55:00,31.09,31.13,31.09,31.13,18100.0,17.1719,17.194,17.1719,17.194,18100.0
2009-10-07 14:00:00,31.13,31.15,31.12,31.13,33000.0,17.194,17.205,17.1884,17.194,33000.0
2009-10-07 14:05:00,31.13,31.14,31.12,31.13,12900.0,17.194,17.1995,17.1884,17.194,12900.0
2009-10-07 14:10:00,31.12,31.14,31.12,31.13,30900.0,17.1884,17.1995,17.1884,17.194,30900.0
2009-10-07 14:15:00,31.13,31.14,31.12,31.13,9400.0,17.194,17.1995,17.1884,17.194,9400.0
2009-10-07 14:20:00,31.13,31.13,31.09,31.1,23000.0,17.194,17.194,17.1719,17.1774,23000.0
2009-10-07 14:25:00,31.1,31.1,31.06,31.08,14400.0,17.1774,17.1774,17.1553,17.1663,14400.0
2009-10-07 14:30:00,31.07,31.08,31.06,31.06,13000.0,17.1608,17.1663,17.1553,17.1553,13000.0
2009-10-07 14:35:00,31.07,31.09,31.06,31.09,20600.0,17.1608,17.1719,17.1553,17.1719,20600.0
2009-10-07 14:40:00,31.08,31.12,31.08,31.09,46100.0,17.1663,17.1884,17.1663,17.1719,46100.0
2009-10-07 14:45:00,31.1,31.14,31.09,31.14,20400.0,17.1774,17.1995,17.1719,17.1995,20400.0
2009-10-07 14:50:00,31.13,31.14,31.11,31.11,14500.0,17.194,17.1995,17.1829,17.1829,14500.0
2009-10-07 14:55:00,31.11,31.12,31.11,31.11,7400.0,17.1829,17.1884,17.1829,17.1829,7400.0
2009-10-07 15:00:00,31.11,31.12,31.06,31.07,17300.0,17.1829,17.1884,17.1553,17.1608,17300.0
2009-10-07 15:05:00,31.06,31.08,31.06,31.07,23700.0,17.1553,17.1663,17.1553,17.1608,23700.0
2009-10-07 15:10:00,31.07,31.11,31.07,31.1,26500.0,17.1608,17.1829,17.1608,17.1774,26500.0
2009-10-07 15:15:00,31.1,31.1,31.07,31.08,22600.0,17.1774,17.1774,17.1608,17.1663,22600.0
2009-10-07 15:20:00,31.08,31.09,31.05,31.07,28800.0,17.1663,17.1719,17.1498,17.1608,28800.0
2009-10-07 15:25:00,31.07,31.1,31.05,31.09,23300.0,17.1608,17.1774,17.1498,17.1719,23300.0
2009-10-07 15:30:00,31.09,31.1,31.07,31.07,18100.0,17.1719,17.1774,17.1608,17.1608,18100.0
2009-10-07 15:35:00,31.07,31.1,31.07,31.08,42300.0,17.1608,17.1774,17.1608,17.1663,42300.0
2009-10-07 15:40:00,31.08,31.12,31.07,31.07,44000.0,17.1663,17.1884,17.1608,17.1608,44000.0
2009-10-07 15:45:00,31.07,31.13,31.06,31.13,50100.0,17.1608,17.194,17.1553,17.194,50100.0
2009-10-07 15:50:00,31.12,31.13,31.07,31.1,59500.0,17.1884,17.194,17.1608,17.1774,59500.0
2009-10-07 15:55:00,31.1,31.12,31.08,31.12,68000.0,17.1774,17.1884,17.1663,17.1884,68000.0
2009-10-08 09:30:00,31.38,31.43,31.13,31.13,44500.0,17.332,17.3597,17.194,17.194,44500.0
2009-10-08 09:35:00,31.15,31.26,31.14,31.18,54900.0,17.205,17.2658,17.1995,17.2216,54900.0
2009-10-08 09:40:00,31.17,31.2,31.04,31.07,38900.0,17.216,17.2326,17.1442,17.1608,38900.0
2009-10-08 09:45:00,31.07,31.11,31.02,31.03,32500.0,17.1608,17.1829,17.1332,17.1387,32500.0
2009-10-08 09:50:00,31.03,31.08,31.0,31.08,19300.0,17.1387,17.1663,17.1222,17.1663,19300.0
2009-10-08 09:55:00,31.06,31.08,31.04,31.08,19000.0,17.1553,17.1663,17.1442,17.1663,19000.0
2009-10-08 10:00:00,31.07,31.1,31.02,31.09,22100.0,17.1608,17.1774,17.1332,17.1719,22100.0
2009-10-08 10:05:00,31.1,31.14,31.07,31.13,20800.0,17.1774,17.1995,17.1608,17.194,20800.0
2009-10-08 10:10:00,31.12,31.19,31.12,31.19,15900.0,17.1884,17.2271,17.1884,17.2271,15900.0
2009-10-08 10:15:00,31.17,31.19,31.15,31.17,10500.0,17.216,17.2271,17.205,17.216,10500.0
2009-10-08 10:20:00,31.15,31.16,31.05,31.09,19100.0,17.205,17.2105,17.1498,17.1719,19100.0
2009-10-08 10:25:00,31.09,31.13,31.09,31.12,8500.0,17.1719,17.194,17.1719,17.1884,8500.0
2009-10-08 10:30:00,31.13,31.2,31.13,31.14,24800.0,17.194,17.2326,17.194,17.1995,24800.0
2009-10-08 10:35:00,31.14,31.15,31.12,31.15,20000.0,17.1995,17.205,17.1884,17.205,20000.0
2009-10-08 10:40:00,31.14,31.18,31.13,31.16,18400.0,17.1995,17.2216,17.194,17.2105,18400.0
2009-10-08 10:45:00,31.16,31.18,31.14,31.14,21200.0,17.2105,17.2216,17.1995,17.1995,21200.0
2009-10-08 10:50:00,31.14,31.16,31.14,31.15,12200.0,17.1995,17.2105,17.1995,17.205,12200.0
2009-10-08 10:55:00,31.15,31.15,31.13,31.13,14500.0,17.205,17.205,17.194,17.194,14500.0
2009-10-08 11:00:00,31.13,31.16,31.09,31.09,23500.0,17.194,17.2105,17.1719,17.1719,23500.0
2009-10-08 11:05:00,31.09,31.16,31.09,31.15,21500.0,17.1719,17.2105,17.1719,17.205,21500.0
2009-10-08 11:10:00,31.16,31.19,31.14,31.14,27700.0,17.2105,17.2271,17.1995,17.1995,27700.0
2009-10-08 11:15:00,31.15,31.15,31.12,31.12,28800.0,17.205,17.205,17.1884,17.1884,28800.0
2009-10-08 11:20:00,31.11,31.16,31.1,31.14,35400.0,17.1829,17.2105,17.1774,17.1995,35400.0
2009-10-08 11:25:00,31.14,31.16,31.07,31.07,22100.0,17.1995,17.2105,17.1608,17.1608,22100.0
2009-10-08 11:30:00,31.08,31.11,31.08,31.09,20100.0,17.1663,17.1829,17.1663,17.1719,20100.0
2009-10-08 11:35:00,31.1,31.11,31.08,31.09,7800.0,17.1774,17.1829,17.1663,17.1719,7800.0
2009-10-08 11:40:00,31.09,31.1,31.05,31.05,12200.0,17.1719,17.1774,17.1498,17.1498,12200.0
2009-10-08 11:45:00,31.06,31.11,31.06,31.07,20000.0,17.1553,17.1829,17.1553,17.1608,20000.0
2009-10-08 11:50:00,31.08,31.11,31.08,31.09,14300.0,17.1663,17.1829,17.1663,17.1719,14300.0
2009-10-08 11:55:00,31.08,31.09,31.06,31.06,7400.0,17.1663,17.1719,17.1553,17.1553,7400.0
2009-10-08 12:00:00,31.07,31.07,31.05,31.05,7800.0,17.1608,17.1608,17.1498,17.1498,7800.0
2009-10-08 12:05:00,31.05,31.07,31.05,31.06,6300.0,17.1498,17.1608,17.1498,17.1553,6300.0
2009-10-08 12:10:00,31.06,31.08,31.02,31.02,26200.0,17.1553,17.1663,17.1332,17.1332,26200.0
2009-10-08 12:15:00,31.02,31.02,31.0,31.0,21700.0,17.1332,17.1332,17.1222,17.1222,21700.0
2009-10-08 12:20:00,31.01,31.01,30.97,30.97,48200.0,17.1277,17.1277,17.1056,17.1056,48200.0
2009-10-08 12:25:00,30.97,31.02,30.97,30.97,45400.0,17.1056,17.1332,17.1056,17.1056,45400.0
2009-10-08 12:30:00,30.98,31.0,30.97,30.97,21200.0,17.1111,17.1222,17.1056,17.1056,21200.0
2009-10-08 12:35:00,30.97,30.98,30.95,30.95,84700.0,17.1056,17.1111,17.0945,17.0945,84700.0
2009-10-08 12:40:00,30.96,31.01,30.95,31.0,34900.0,17.1001,17.1277,17.0945,17.1222,34900.0
2009-10-08 12:45:00,31.0,31.0,30.98,30.98,6900.0,17.1222,17.1222,17.1111,17.1111,6900.0
2009-10-08 12:50:00,30.98,31.0,30.98,30.98,9300.0,17.1111,17.1222,17.1111,17.1111,9300.0
2009-10-08 12:55:00,30.98,30.99,30.96,30.97,14000.0,17.1111,17.1166,17.1001,17.1056,14000.0
2009-10-08 13:00:00,30.97,30.97,30.93,30.97,69100.0,17.1056,17.1056,17.0835,17.1056,69100.0
2009-10-08 13:05:00,30.97,31.01,30.96,30.99,118400.0,17.1056,17.1277,17.1001,17.1166,118400.0
2009-10-08 13:10:00,31.0,31.0,30.98,30.99,30300.0,17.1222,17.1222,17.1111,17.1166,30300.0
2009-10-08 13:15:00,31.0,31.01,30.98,31.0,18800.0,17.1222,17.1277,17.1111,17.1222,18800.0
2009-10-08 13:20:00,31.01,31.01,30.98,30.99,13000.0,17.1277,17.1277,17.1111,17.1166,13000.0
2009-10-08 13:25:00,31.0,31.0,30.97,30.97,6800.0,17.1222,17.1222,17.1056,17.1056,6800.0
2009-10-08 13:30:00,30.98,31.01,30.97,30.99,62900.0,17.1111,17.1277,17.1056,17.1166,62900.0
2009-10-08 13:35:00,30.99,31.02,30.97,30.98,24800.0,17.1166,17.1332,17.1056,17.1111,24800.0
2009-10-08 13:40:00,30.98,31.05,30.98,31.02,22600.0,17.1111,17.1498,17.1111,17.1332,22600.0
2009-10-08 13:45:00,31.02,31.03,30.98,31.0,7100.0,17.1332,17.1387,17.1111,17.1222,7100.0
2009-10-08 13:50:00,31.0,31.02,31.0,31.0,9700.0,17.1222,17.1332,17.1222,17.1222,9700.0
2009-10-08 13:55:00,31.0,31.02,30.99,30.99,12700.0,17.1222,17.1332,17.1166,17.1166,12700.0
2009-10-08 14:00:00,30.99,31.0,30.97,30.97,9300.0,17.1166,17.1222,17.1056,17.1056,9300.0
2009-10-08 14:05:00,30.97,31.01,30.97,30.98,16200.0,17.1056,17.1277,17.1056,17.1111,16200.0
2009-10-08 14:10:00,30.98,30.99,30.95,30.98,27000.0,17.1111,17.1166,17.0945,17.1111,27000.0
2009-10-08 14:15:00,30.99,31.01,30.98,31.01,18800.0,17.1166,17.1277,17.1111,17.1277,18800.0
2009-10-08 14:20:00,31.0,31.03,31.0,31.01,37600.0,17.1222,17.1387,17.1222,17.1277,37600.0
2009-10-08 14:25:00,31.01,31.02,30.97,30.98,51100.0,17.1277,17.1332,17.1056,17.1111,51100.0
2009-10-08 14:30:00,30.97,30.98,30.95,30.95,12800.0,17.1056,17.1111,17.0945,17.0945,12800.0
2009-10-08 14:35:00,30.95,30.95,30.93,30.93,5900.0,17.0945,17.0945,17.0835,17.0835,5900.0
2009-10-08 14:40:00,30.93,30.94,30.9,30.9,22500.0,17.0835,17.089,17.0669,17.0669,22500.0
2009-10-08 14:45:00,30.91,30.92,30.89,30.89,18900.0,17.0724,17.078,17.0614,17.0614,18900.0
2009-10-08 14:50:00,30.9,30.9,30.88,30.88,17500.0,17.0669,17.0669,17.0559,17.0559,17500.0
2009-10-08 14:55:00,30.88,30.9,30.86,30.88,32700.0,17.0559,17.0669,17.0448,17.0559,32700.0
2009-10-08 15:00:00,30.88,30.97,30.88,30.97,46500.0,17.0559,17.1056,17.0559,17.1056,46500.0
2009-10-08 15:05:00,30.97,31.04,30.97,31.03,51600.0,17.1056,17.1442,17.1056,17.1387,51600.0
2009-10-08 15:10:00,31.03,31.04,31.02,31.03,32700.0,17.1387,17.1442,17.1332,17.1387,32700.0
2009-10-08 15:15:00,31.03,31.05,31.0,31.01,25700.0,17.1387,17.1498,17.1222,17.1277,25700.0
2009-10-08 15:20:00,31.0,31.06,31.0,31.05,22700.0,17.1222,17.1553,17.1222,17.1498,22700.0
2009-10-08 15:25:00,31.05,31.07,31.03,31.03,25000.0,17.1498,17.1608,17.1387,17.1387,25000.0
2009-10-08 15:30:00,31.03,31.03,31.0,31.01,39300.0,17.1387,17.1387,17.1222,17.1277,39300.0
2009-10-08 15:35:00,31.0,31.03,30.99,31.03,102000.0,17.1222,17.1387,17.1166,17.1387,102000.0
2009-10-08 15:40:00,31.02,31.02,30.98,30.98,38800.0,17.1332,17.1332,17.1111,17.1111,38800.0
2009-10-08 15:45:00,30.97,31.03,30.97,31.0,75700.0,17.1056,17.1387,17.1056,17.1222,75700.0
2009-10-08 15:50:00,31.0,31.06,31.0,31.05,161100.0,17.1222,17.1553,17.1222,17.1498,161100.0
2009-10-08 15:55:00,31.05,31.07,31.03,31.04,189400.0,17.1498,17.1608,17.1387,17.1442,189400.0
2009-10-09 09:30:00,31.06,31.25,31.06,31.2,56000.0,17.1553,17.2602,17.1553,17.2326,56000.0
2009-10-09 09:35:00,31.24,31.24,31.09,31.11,58900.0,17.2547,17.2547,17.1719,17.1829,58900.0
2009-10-09 09:40:00,31.11,31.26,31.05,31.26,75100.0,17.1829,17.2658,17.1498,17.2658,75100.0
2009-10-09 09:45:00,31.26,31.3,31.2,31.22,20700.0,17.2658,17.2879,17.2326,17.2437,20700.0
2009-10-09 09:50:00,31.22,31.26,31.2,31.23,22200.0,17.2437,17.2658,17.2326,17.2492,22200.0
2009-10-09 09:55:00,31.23,31.29,31.23,31.27,15700.0,17.2492,17.2823,17.2492,17.2713,15700.0
2009-10-09 10:00:00,31.28,31.28,31.22,31.24,13100.0,17.2768,17.2768,17.2437,17.2547,13100.0
2009-10-09 10:05:00,31.24,31.28,31.24,31.28,23300.0,17.2547,17.2768,17.2547,17.2768,23300.0
2009-10-09 10:10:00,31.29,31.33,31.29,31.33,10600.0,17.2823,17.3044,17.2823,17.3044,10600.0
2009-10-09 10:15:00,31.33,31.34,31.3,31.31,15800.0,17.3044,17.3099,17.2879,17.2934,15800.0
2009-10-09 10:20:00,31.32,31.32,31.27,31.29,16900.0,17.2989,17.2989,17.2713,17.2823,16900.0
2009-10-09 10:25:00,31.3,31.35,31.29,31.35,13000.0,17.2879,17.3155,17.2823,17.3155,13000.0
2009-10-09 10:30:00,31.35,31.37,31.33,31.33,25600.0,17.3155,17.3265,17.3044,17.3044,25600.0
2009-10-09 10:35:00,31.33,31.35,31.28,31.34,33800.0,17.3044,17.3155,17.2768,17.3099,33800.0
2009-10-09 10:40:00,31.34,31.35,31.32,31.35,61800.0,17.3099,17.3155,17.2989,17.3155,61800.0
2009-10-09 10:45:00,31.35,31.35,31.33,31.33,23200.0,17.3155,17.3155,17.3044,17.3044,23200.0
2009-10-09 10:50:00,31.34,31.36,31.32,31.36,11000.0,17.3099,17.321,17.2989,17.321,11000.0
2009-10-09 10:55:00,31.37,31.39,31.37,31.39,13300.0,17.3265,17.3376,17.3265,17.3376,13300.0
2009-10-09 11:00:00,31.38,31.39,31.37,31.38,17400.0,17.332,17.3376,17.3265,17.332,17400.0
2009-10-09 11:05:00,31.38,31.39,31.37,31.39,7600.0,17.332,17.3376,17.3265,17.3376,7600.0
2009-10-09 11:10:00,31.39,31.39,31.38,31.38,34100.0,17.3376,17.3376,17.332,17.332,34100.0
2009-10-09 11:15:00,31.38,31.39,31.38,31.39,15500.0,17.332,17.3376,17.332,17.3376,15500.0
2009-10-09 11:20:00,31.39,31.5,31.38,31.45,96500.0,17.3376,17.3983,17.332,17.3707,96500.0
2009-10-09 11:25:00,31.45,31.5,31.44,31.49,18800.0,17.3707,17.3983,17.3652,17.3928,18800.0
2009-10-09 11:30:00,31.49,31.5,31.48,31.48,24200.0,17.3928,17.3983,17.3873,17.3873,24200.0
2009-10-09 11:35:00,31.49,31.49,31.48,31.49,7700.0,17.3928,17.3928,17.3873,17.3928,7700.0
2009-10-09 11:40:00,31.49,31.55,31.49,31.54,21700.0,17.3928,17.4259,17.3928,17.4204,21700.0
2009-10-09 11:45:00,31.54,31.55,31.5,31.5,18900.0,17.4204,17.4259,17.3983,17.3983,18900.0
2009-10-09 11:50:00,31.5,31.51,31.47,31.49,39500.0,17.3983,17.4038,17.3817,17.3928,39500.0
2009-10-09 11:55:00,31.49,31.49,31.45,31.46,32800.0,17.3928,17.3928,17.3707,17.3762,32800.0
2009-10-09 12:00:00,31.46,31.46,31.43,31.43,36500.0,17.3762,17.3762,17.3597,17.3597,36500.0
2009-10-09 12:05:00,31.43,31.43,31.41,31.41,60100.0,17.3597,17.3597,17.3486,17.3486,60100.0
2009-10-09 12:10:00,31.41,31.41,31.39,31.4,35500.0,17.3486,17.3486,17.3376,17.3431,35500.0
2009-10-09 12:15:00,31.4,31.42,31.4,31.42,21200.0,17.3431,17.3541,17.3431,17.3541,21200.0
2009-10-09 12:20:00,31.41,31.41,31.37,31.37,29700.0,17.3486,17.3486,17.3265,17.3265,29700.0
2009-10-09 12:25:00,31.37,31.38,31.36,31.36,3900.0,17.3265,17.332,17.321,17.321,3900.0
2009-10-09 12:30:00,31.36,31.4,31.34,31.4,24500.0,17.321,17.3431,17.3099,17.3431,24500.0
2009-10-09 12:35:00,31.4,31.41,31.39,31.39,10000.0,17.3431,17.3486,17.3376,17.3376,10000.0
2009-10-09 12:40:00,31.4,31.4,31.39,31.4,12400.0,17.3431,17.3431,17.3376,17.3431,12400.0
2009-10-09 12:45:00,31.4,31.4,31.36,31.37,16700.0,17.3431,17.3431,17.321,17.3265,16700.0
2009-10-09 12:50:00,31.38,31.38,31.35,31.38,12000.0,17.332,17.332,17.3155,17.332,12000.0
2009-10-09 12:55:00,31.38,31.39,31.38,31.39,5200.0,17.332,17.3376,17.332,17.3376,5200.0
2009-10-09 13:00:00,31.38,31.39,31.38,31.38,6000.0,17.332,17.3376,17.332,17.332,6000.0
2009-10-09 13:05:00,31.39,31.39,31.38,31.39,1200.0,17.3376,17.3376,17.332,17.3376,1200.0
2009-10-09 13:10:00,31.39,31.4,31.38,31.4,14100.0,17.3376,17.3431,17.332,17.3431,14100.0
2009-10-09 13:15:00,31.4,31.46,31.4,31.46,14400.0,17.3431,17.3762,17.3431,17.3762,14400.0
2009-10-09 13:20:00,31.45,31.47,31.45,31.46,11200.0,17.3707,17.3817,17.3707,17.3762,11200.0
2009-10-09 13:25:00,31.45,31.46,31.45,31.45,4000.0,17.3707,17.3762,17.3707,17.3707,4000.0
2009-10-09 13:30:00,31.46,31.47,31.45,31.46,23100.0,17.3762,17.3817,17.3707,17.3762,23100.0
2009-10-09 13:35:00,31.46,31.49,31.46,31.49,16900.0,17.3762,17.3928,17.3762,17.3928,16900.0
2009-10-09 13:40:00,31.49,31.5,31.45,31.48,60800.0,17.3928,17.3983,17.3707,17.3873,60800.0
2009-10-09 13:45:00,31.49,31.53,31.47,31.5,59200.0,17.3928,17.4149,17.3817,17.3983,59200.0
2009-10-09 13:50:00,31.5,31.51,31.46,31.47,19100.0,17.3983,17.4038,17.3762,17.3817,19100.0
2009-10-09 13:55:00,31.46,31.47,31.46,31.46,10200.0,17.3762,17.3817,17.3762,17.3762,10200.0
2009-10-09 14:00:00,31.46,31.5,31.46,31.49,23700.0,17.3762,17.3983,17.3762,17.3928,23700.0
2009-10-09 14:05:00,31.49,31.5,31.49,31.49,4700.0,17.3928,17.3983,17.3928,17.3928,4700.0
2009-10-09 14:10:00,31.49,31.5,31.47,31.49,14600.0,17.3928,17.3983,17.3817,17.3928,14600.0
2009-10-09 14:15:00,31.49,31.5,31.49,31.49,7800.0,17.3928,17.3983,17.3928,17.3928,7800.0
2009-10-09 14:20:00,31.49,31.5,31.49,31.49,6600.0,17.3928,17.3983,17.3928,17.3928,6600.0
2009-10-09 14:25:00,31.49,31.5,31.47,31.48,9200.0,17.3928,17.3983,17.3817,17.3873,9200.0
2009-10-09 14:30:00,31.48,31.49,31.47,31.48,6700.0,17.3873,17.3928,17.3817,17.3873,6700.0
2009-10-09 14:35:00,31.48,31.49,31.46,31.47,19300.0,17.3873,17.3928,17.3762,17.3817,19300.0
2009-10-09 14:40:00,31.47,31.48,31.47,31.47,9200.0,17.3817,17.3873,17.3817,17.3817,9200.0
2009-10-09 14:45:00,31.47,31.48,31.43,31.44,33700.0,17.3817,17.3873,17.3597,17.3652,33700.0
2009-10-09 14:50:00,31.45,31.46,31.43,31.43,12700.0,17.3707,17.3762,17.3597,17.3597,12700.0
2009-10-09 14:55:00,31.43,31.44,31.43,31.43,4800.0,17.3597,17.3652,17.3597,17.3597,4800.0
2009-10-09 15:00:00,31.44,31.45,31.42,31.42,26800.0,17.3652,17.3707,17.3541,17.3541,26800.0
2009-10-09 15:05:00,31.42,31.45,31.42,31.44,29200.0,17.3541,17.3707,17.3541,17.3652,29200.0
2009-10-09 15:10:00,31.44,31.45,31.42,31.44,23000.0,17.3652,17.3707,17.3541,17.3652,23000.0
2009-10-09 15:15:00,31.44,31.44,31.39,31.4,22300.0,17.3652,17.3652,17.3376,17.3431,22300.0
2009-10-09 15:20:00,31.39,31.39,31.36,31.36,18900.0,17.3376,17.3376,17.321,17.321,18900.0
2009-10-09 15:25:00,31.36,31.38,31.36,31.37,23100.0,17.321,17.332,17.321,17.3265,23100.0
2009-10-09 15:30:00,31.37,31.38,31.36,31.37,21400.0,17.3265,17.332,17.321,17.3265,21400.0
2009-10-09 15:35:00,31.37,31.37,31.34,31.35,36000.0,17.3265,17.3265,17.3099,17.3155,36000.0
2009-10-09 15:40:00,31.35,31.36,31.33,31.33,29300.0,17.3155,17.321,17.3044,17.3044,29300.0
2009-10-09 15:45:00,31.33,31.34,31.29,31.31,44200.0,17.3044,17.3099,17.2823,17.2934,44200.0
2009-10-09 15:50:00,31.31,31.33,31.3,31.32,34300.0,17.2934,17.3044,17.2879,17.2989,34300.0
2009-10-09 15:55:00,31.31,31.33,31.31,31.33,107300.0,17.2934,17.3044,17.2934,17.3044,107300.0
2009-10-12 09:30:00,31.35,31.48,31.35,31.46,18700.0,17.3155,17.3873,17.3155,17.3762,18700.0
2009-10-12 09:35:00,31.45,31.51,31.45,31.45,6800.0,17.3707,17.4038,17.3707,17.3707,6800.0
2009-10-12 09:40:00,31.45,31.46,31.44,31.44,8400.0,17.3707,17.3762,17.3652,17.3652,8400.0
2009-10-12 09:45:00,31.45,31.45,31.41,31.42,4600.0,17.3707,17.3707,17.3486,17.3541,4600.0
2009-10-12 09:50:00,31.42,31.47,31.42,31.46,30600.0,17.3541,17.3817,17.3541,17.3762,30600.0
2009-10-12 09:55:00,31.46,31.47,31.44,31.46,11900.0,17.3762,17.3817,17.3652,17.3762,11900.0
2009-10-12 10:00:00,31.46,31.46,31.43,31.44,14300.0,17.3762,17.3762,17.3597,17.3652,14300.0
2009-10-12 10:05:00,31.44,31.44,31.43,31.44,6000.0,17.3652,17.3652,17.3597,17.3652,6000.0
2009-10-12 10:10:00,31.44,31.45,31.41,31.42,18700.0,17.3652,17.3707,17.3486,17.3541,18700.0
2009-10-12 10:15:00,31.43,31.43,31.37,31.38,7400.0,17.3597,17.3597,17.3265,17.332,7400.0
2009-10-12 10:20:00,31.4,31.41,31.39,31.4,6700.0,17.3431,17.3486,17.3376,17.3431,6700.0
2009-10-12 10:25:00,31.41,31.42,31.41,31.41,3200.0,17.3486,17.3541,17.3486,17.3486,3200.0
2009-10-12 10:30:00,31.41,31.45,31.41,31.45,11000.0,17.3486,17.3707,17.3486,17.3707,11000.0
2009-10-12 10:35:00,31.44,31.46,31.44,31.44,18100.0,17.3652,17.3762,17.3652,17.3652,18100.0
2009-10-12 10:40:00,31.44,31.45,31.44,31.45,3900.0,17.3652,17.3707,17.3652,17.3707,3900.0
2009-10-12 10:45:00,31.44,31.45,31.42,31.42,6800.0,17.3652,17.3707,17.3541,17.3541,6800.0
2009-10-12 10:50:00,31.41,31.43,31.41,31.43,8500.0,17.3486,17.3597,17.3486,17.3597,8500.0
2009-10-12 10:55:00,31.43,31.43,31.4,31.4,9800.0,17.3597,17.3597,17.3431,17.3431,9800.0
2009-10-12 11:00:00,31.4,31.4,31.35,31.35,10400.0,17.3431,17.3431,17.3155,17.3155,10400.0
2009-10-12 11:05:00,31.35,31.35,31.32,31.35,16000.0,17.3155,17.3155,17.2989,17.3155,16000.0
2009-10-12 11:10:00,31.34,31.35,31.31,31.31,18600.0,17.3099,17.3155,17.2934,17.2934,18600.0
2009-10-12 11:15:00,31.31,31.32,31.31,31.32,13600.0,17.2934,17.2989,17.2934,17.2989,13600.0
2009-10-12 11:20:00,31.31,31.32,31.27,31.27,13200.0,17.2934,17.2989,17.2713,17.2713,13200.0
2009-10-12 11:25:00,31.27,31.28,31.23,31.23,16300.0,17.2713,17.2768,17.2492,17.2492,16300.0
2009-10-12 11:30:00,31.24,31.24,31.21,31.22,9900.0,17.2547,17.2547,17.2381,17.2437,9900.0
2009-10-12 11:35:00,31.22,31.25,31.22,31.24,13800.0,17.2437,17.2602,17.2437,17.2547,13800.0
2009-10-12 11:40:00,31.25,31.25,31.22,31.22,16800.0,17.2602,17.2602,17.2437,17.2437,16800.0
2009-10-12 11:45:00,31.22,31.23,31.2,31.21,17100.0,17.2437,17.2492,17.2326,17.2381,17100.0
2009-10-12 11:50:00,31.21,31.25,31.2,31.25,32500.0,17.2381,17.2602,17.2326,17.2602,32500.0
2009-10-12 11:55:00,31.25,31.28,31.25,31.27,9800.0,17.2602,17.2768,17.2602,17.2713,9800.0
2009-10-12 12:00:00,31.28,31.3,31.27,31.29,11100.0,17.2768,17.2879,17.2713,17.2823,11100.0
2009-10-12 12:05:00,31.3,31.3,31.29,31.29,5700.0,17.2879,17.2879,17.2823,17.2823,5700.0
2009-10-12 12:10:00,31.3,31.3,31.29,31.3,10100.0,17.2879,17.2879,17.2823,17.2879,10100.0
2009-10-12 12:15:00,31.3,31.3,31.29,31.29,3900.0,17.2879,17.2879,17.2823,17.2823,3900.0
2009-10-12 12:20:00,31.3,31.3,31.29,31.3,12500.0,17.2879,17.2879,17.2823,17.2879,12500.0
2009-10-12 12:25:00,31.3,31.31,31.29,31.31,14800.0,17.2879,17.2934,17.2823,17.2934,14800.0
2009-10-12 12:30:00,31.3,31.31,31.3,31.31,2700.0,17.2879,17.2934,17.2879,17.2934,2700.0
2009-10-12 12:35:00,31.31,31.31,31.3,31.31,6000.0,17.2934,17.2934,17.2879,17.2934,6000.0
2009-10-12 12:40:00,31.31,31.31,31.3,31.31,13200.0,17.2934,17.2934,17.2879,17.2934,13200.0
2009-10-12 12:45:00,31.3,31.31,31.3,31.31,7200.0,17.2879,17.2934,17.2879,17.2934,7200.0
2009-10-12 12:50:00,31.31,31.31,31.3,31.3,13300.0,17.2934,17.2934,17.2879,17.2879,13300.0
2009-10-12 12:55:00,31.31,31.31,31.28,31.29,18000.0,17.2934,17.2934,17.2768,17.2823,18000.0
2009-10-12 13:00:00,31.29,31.29,31.27,31.27,12700.0,17.2823,17.2823,17.2713,17.2713,12700.0
2009-10-12 13:05:00,31.26,31.27,31.26,31.26,5100.0,17.2658,17.2713,17.2658,17.2658,5100.0
2009-10-12 13:10:00,31.27,31.27,31.25,31.26,11900.0,17.2713,17.2713,17.2602,17.2658,11900.0
2009-10-12 13:15:00,31.25,31.26,31.25,31.26,4300.0,17.2602,17.2658,17.2602,17.2658,4300.0
2009-10-12 13:20:00,31.26,31.26,31.25,31.26,5100.0,17.2658,17.2658,17.2602,17.2658,5100.0
2009-10-12 13:25:00,31.25,31.26,31.25,31.25,15000.0,17.2602,17.2658,17.2602,17.2602,15000.0
2009-10-12 13:30:00,31.25,31.28,31.25,31.28,21100.0,17.2602,17.2768,17.2602,17.2768,21100.0
2009-10-12 13:35:00,31.28,31.35,31.27,31.35,15200.0,17.2768,17.3155,17.2713,17.3155,15200.0
2009-10-12 13:40:00,31.35,31.36,31.34,31.35,12100.0,17.3155,17.321,17.3099,17.3155,12100.0
2009-10-12 13:45:00,31.35,31.36,31.34,31.35,25400.0,17.3155,17.321,17.3099,17.3155,25400.0
2009-10-12 13:50:00,31.35,31.35,31.34,31.35,7700.0,17.3155,17.3155,17.3099,17.3155,7700.0
2009-10-12 13:55:00,31.34,31.35,31.34,31.34,15200.0,17.3099,17.3155,17.3099,17.3099,15200.0
2009-10-12 14:00:00,31.34,31.34,31.32,31.32,11600.0,17.3099,17.3099,17.2989,17.2989,11600.0
2009-10-12 14:05:00,31.33,31.33,31.32,31.32,10900.0,17.3044,17.3044,17.2989,17.2989,10900.0
2009-10-12 14:10:00,31.32,31.33,31.28,31.28,12900.0,17.2989,17.3044,17.2768,17.2768,12900.0
2009-10-12 14:15:00,31.28,31.3,31.22,31.22,31400.0,17.2768,17.2879,17.2437,17.2437,31400.0
2009-10-12 14:20:00,31.22,31.23,31.14,31.15,24500.0,17.2437,17.2492,17.1995,17.205,24500.0
2009-10-12 14:25:00,31.14,31.16,31.13,31.16,29600.0,17.1995,17.2105,17.194,17.2105,29600.0
2009-10-12 14:30:00,31.16,31.16,31.15,31.16,12600.0,17.2105,17.2105,17.205,17.2105,12600.0
2009-10-12 14:35:00,31.16,31.16,31.15,31.16,19800.0,17.2105,17.2105,17.205,17.2105,19800.0
2009-10-12 14:40:00,31.17,31.24,31.17,31.24,33400.0,17.216,17.2547,17.216,17.2547,33400.0
2009-10-12 14:45:00,31.24,31.24,31.23,31.24,11200.0,17.2547,17.2547,17.2492,17.2547,11200.0
2009-10-12 14:50:00,31.24,31.24,31.19,31.19,20800.0,17.2547,17.2547,17.2271,17.2271,20800.0
2009-10-12 14:55:00,31.19,31.21,31.14,31.2,37700.0,17.2271,17.2381,17.1995,17.2326,37700.0
2009-10-12 15:00:00,31.21,31.24,31.2,31.24,15800.0,17.2381,17.2547,17.2326,17.2547,15800.0
2009-10-12 15:05:00,31.24,31.24,31.21,31.22,23400.0,17.2547,17.2547,17.2381,17.2437,23400.0
2009-10-12 15:10:00,31.22,31.22,31.19,31.2,18700.0,17.2437,17.2437,17.2271,17.2326,18700.0
2009-10-12 15:15:00,31.2,31.2,31.19,31.19,6600.0,17.2326,17.2326,17.2271,17.2271,6600.0
2009-10-12 15:20:00,31.2,31.2,31.19,31.2,11600.0,17.2326,17.2326,17.2271,17.2326,11600.0
2009-10-12 15:25:00,31.19,31.2,31.19,31.2,13900.0,17.2271,17.2326,17.2271,17.2326,13900.0
2009-10-12 15:30:00,31.2,31.2,31.19,31.2,18000.0,17.2326,17.2326,17.2271,17.2326,18000.0
2009-10-12 15:35:00,31.19,31.2,31.17,31.17,33300.0,17.2271,17.2326,17.216,17.216,33300.0
2009-10-12 15:40:00,31.17,31.21,31.17,31.21,46100.0,17.216,17.2381,17.216,17.2381,46100.0
2009-10-12 15:45:00,31.21,31.25,31.2,31.25,47200.0,17.2381,17.2602,17.2326,17.2602,47200.0
2009-10-12 15:50:00,31.25,31.26,31.22,31.23,38400.0,17.2602,17.2658,17.2437,17.2492,38400.0
2009-10-12 15:55:00,31.23,31.24,31.22,31.23,61600.0,17.2492,17.2547,17.2437,17.2492,61600.0
2009-10-13 09:30:00,31.22,31.22,31.11,31.13,17400.0,17.2437,17.2437,17.1829,17.194,17400.0
2009-10-13 09:35:00,31.13,31.13,31.03,31.05,7600.0,17.194,17.194,17.1387,17.1498,7600.0
2009-10-13 09:40:00,31.06,31.14,31.05,31.11,19200.0,17.1553,17.1995,17.1498,17.1829,19200.0
2009-10-13 09:45:00,31.13,31.18,31.1,31.1,22400.0,17.194,17.2216,17.1774,17.1774,22400.0
2009-10-13 09:50:00,31.08,31.1,31.03,31.03,9100.0,17.1663,17.1774,17.1387,17.1387,9100.0
2009-10-13 09:55:00,31.03,31.08,31.02,31.07,27200.0,17.1387,17.1663,17.1332,17.1608,27200.0
2009-10-13 10:00:00,31.07,31.07,31.04,31.06,22000.0,17.1608,17.1608,17.1442,17.1553,22000.0
2009-10-13 10:05:00,31.05,31.08,31.05,31.06,14400.0,17.1498,17.1663,17.1498,17.1553,14400.0
2009-10-13 10:10:00,31.06,31.13,31.06,31.07,29000.0,17.1553,17.194,17.1553,17.1608,29000.0
2009-10-13 10:15:00,31.07,31.16,31.07,31.16,27500.0,17.1608,17.2105,17.1608,17.2105,27500.0
2009-10-13 10:20:00,31.15,31.15,31.1,31.1,14300.0,17.205,17.205,17.1774,17.1774,14300.0
2009-10-13 10:25:00,31.08,31.09,31.05,31.07,19900.0,17.1663,17.1719,17.1498,17.1608,19900.0
2009-10-13 10:30:00,31.06,31.07,31.03,31.03,10100.0,17.1553,17.1608,17.1387,17.1387,10100.0
2009-10-13 10:35:00,31.03,31.03,30.97,30.97,9500.0,17.1387,17.1387,17.1056,17.1056,9500.0
2009-10-13 10:40:00,30.97,31.06,30.97,31.03,25500.0,17.1056,17.1553,17.1056,17.1387,25500.0
2009-10-13 10:45:00,31.02,31.02,31.0,31.01,5500.0,17.1332,17.1332,17.1222,17.1277,5500.0
2009-10-13 10:50:00,31.0,31.01,30.98,30.98,6900.0,17.1222,17.1277,17.1111,17.1111,6900.0
2009-10-13 10:55:00,30.98,31.0,30.97,30.97,15500.0,17.1111,17.1222,17.1056,17.1056,15500.0
2009-10-13 11:00:00,30.97,30.99,30.96,30.97,9200.0,17.1056,17.1166,17.1001,17.1056,9200.0
2009-10-13 11:05:00,30.98,30.98,30.92,30.93,8800.0,17.1111,17.1111,17.078,17.0835,8800.0
2009-10-13 11:10:00,30.94,30.95,30.92,30.93,15300.0,17.089,17.0945,17.078,17.0835,15300.0
2009-10-13 11:15:00,30.93,30.93,30.88,30.91,18700.0,17.0835,17.0835,17.0559,17.0724,18700.0
2009-10-13 11:20:00,30.92,30.95,30.91,30.95,22500.0,17.078,17.0945,17.0724,17.0945,22500.0
2009-10-13 11:25:00,30.95,30.98,30.94,30.96,18200.0,17.0945,17.1111,17.089,17.1001,18200.0
2009-10-13 11:30:00,30.96,30.97,30.94,30.95,16900.0,17.1001,17.1056,17.089,17.0945,16900.0
2009-10-13 11:35:00,30.96,30.97,30.94,30.97,10600.0,17.1001,17.1056,17.089,17.1056,10600.0
2009-10-13 11:40:00,30.97,31.02,30.96,31.02,21700.0,17.1056,17.1332,17.1001,17.1332,21700.0
2009-10-13 11:45:00,31.02,31.05,31.01,31.05,15500.0,17.1332,17.1498,17.1277,17.1498,15500.0
2009-10-13 11:50:00,31.05,31.07,31.05,31.06,8600.0,17.1498,17.1608,17.1498,17.1553,8600.0
2009-10-13 11:55:00,31.06,31.07,31.01,31.01,15100.0,17.1553,17.1608,17.1277,17.1277,15100.0
2009-10-13 12:00:00,31.02,31.02,30.99,31.01,6200.0,17.1332,17.1332,17.1166,17.1277,6200.0
2009-10-13 12:05:00,31.0,31.01,30.99,31.0,9500.0,17.1222,17.1277,17.1166,17.1222,9500.0
2009-10-13 12:10:00,31.01,31.04,31.0,31.02,16500.0,17.1277,17.1442,17.1222,17.1332,16500.0
2009-10-13 12:15:00,31.01,31.02,30.99,30.99,13700.0,17.1277,17.1332,17.1166,17.1166,13700.0
2009-10-13 12:20:00,30.99,30.99,30.92,30.93,10700.0,17.1166,17.1166,17.078,17.0835,10700.0
2009-10-13 12:25:00,30.92,30.96,30.92,30.95,15700.0,17.078,17.1001,17.078,17.0945,15700.0
2009-10-13 12:30:00,30.95,30.95,30.94,30.95,5100.0,17.0945,17.0945,17.089,17.0945,5100.0
2009-10-13 12:35:00,30.95,30.95,30.91,30.91,14700.0,17.0945,17.0945,17.0724,17.0724,14700.0
2009-10-13 12:40:00,30.92,30.92,30.89,30.9,12400.0,17.078,17.078,17.0614,17.0669,12400.0
2009-10-13 12:45:00,30.9,30.9,30.89,30.9,5400.0,17.0669,17.0669,17.0614,17.0669,5400.0
2009-10-13 12:50:00,30.9,30.9,30.89,30.9,9200.0,17.0669,17.0669,17.0614,17.0669,9200.0
2009-10-13 12:55:00,30.9,30.96,30.9,30.95,25300.0,17.0669,17.1001,17.0669,17.0945,25300.0
2009-10-13 13:00:00,30.96,30.98,30.96,30.98,24900.0,17.1001,17.1111,17.1001,17.1111,24900.0
2009-10-13 13:05:00,30.97,30.98,30.97,30.98,4800.0,17.1056,17.1111,17.1056,17.1111,4800.0
2009-10-13 13:10:00,30.97,30.99,30.97,30.98,9000.0,17.1056,17.1166,17.1056,17.1111,9000.0
2009-10-13 13:15:00,30.98,30.99,30.97,30.97,11500.0,17.1111,17.1166,17.1056,17.1056,11500.0
2009-10-13 13:20:00,30.97,30.98,30.95,30.95,67800.0,17.1056,17.1111,17.0945,17.0945,67800.0
2009-10-13 13:25:00,30.94,30.98,30.94,30.96,19900.0,17.089,17.1111,17.089,17.1001,19900.0
2009-10-13 13:30:00,30.96,30.98,30.96,30.96,12000.0,17.1001,17.1111,17.1001,17.1001,12000.0
2009-10-13 13:35:00,30.96,30.96,30.94,30.94,7200.0,17.1001,17.1001,17.089,17.089,7200.0
2009-10-13 13:40:00,30.95,30.96,30.94,30.96,7100.0,17.0945,17.1001,17.089,17.1001,7100.0
2009-10-13 13:45:00,30.95,30.96,30.92,30.95,22800.0,17.0945,17.1001,17.078,17.0945,22800.0
2009-10-13 13:50:00,30.95,30.98,30.94,30.98,14900.0,17.0945,17.1111,17.089,17.1111,14900.0
2009-10-13 13:55:00,30.98,31.0,30.97,30.99,49600.0,17.1111,17.1222,17.1056,17.1166,49600.0
2009-10-13 14:00:00,30.99,31.02,30.98,30.98,27500.0,17.1166,17.1332,17.1111,17.1111,27500.0
2009-10-13 14:05:00,30.98,30.99,30.92,30.93,13300.0,17.1111,17.1166,17.078,17.0835,13300.0
2009-10-13 14:10:00,30.92,30.95,30.92,30.93,40000.0,17.078,17.0945,17.078,17.0835,40000.0
2009-10-13 14:15:00,30.93,30.94,30.91,30.91,19000.0,17.0835,17.089,17.0724,17.0724,19000.0
2009-10-13 14:20:00,30.91,30.92,30.91,30.92,16800.0,17.0724,17.078,17.0724,17.078,16800.0
2009-10-13 14:25:00,30.93,30.93,30.91,30.91,18200.0,17.0835,17.0835,17.0724,17.0724,18200.0
2009-10-13 14:30:00,30.91,30.92,30.88,30.89,18600.0,17.0724,17.078,17.0559,17.0614,18600.0
2009-10-13 14:35:00,30.88,30.88,30.87,30.87,14200.0,17.0559,17.0559,17.0503,17.0503,14200.0
2009-10-13 14:40:00,30.88,30.9,30.87,30.88,28400.0,17.0559,17.0669,17.0503,17.0559,28400.0
2009-10-13 14:45:00,30.87,30.9,30.87,30.9,30100.0,17.0503,17.0669,17.0503,17.0669,30100.0
2009-10-13 14:50:00,30.91,30.95,30.9,30.92,28600.0,17.0724,17.0945,17.0669,17.078,28600.0
2009-10-13 14:55:00,30.93,30.93,30.9,30.9,15800.0,17.0835,17.0835,17.0669,17.0669,15800.0
2009-10-13 15:00:00,30.9,30.91,30.9,30.91,15000.0,17.0669,17.0724,17.0669,17.0724,15000.0
2009-10-13 15:05:00,30.9,30.93,30.9,30.91,16600.0,17.0669,17.0835,17.0669,17.0724,16600.0
2009-10-13 15:10:00,30.92,30.93,30.91,30.93,15000.0,17.078,17.0835,17.0724,17.0835,15000.0
2009-10-13 15:15:00,30.93,30.97,30.92,30.95,33000.0,17.0835,17.1056,17.078,17.0945,33000.0
2009-10-13 15:20:00,30.95,30.96,30.93,30.95,22200.0,17.0945,17.1001,17.0835,17.0945,22200.0
2009-10-13 15:25:00,30.95,30.96,30.92,30.92,18000.0,17.0945,17.1001,17.078,17.078,18000.0
2009-10-13 15:30:00,30.92,30.97,30.92,30.97,38700.0,17.078,17.1056,17.078,17.1056,38700.0
2009-10-13 15:35:00,30.96,30.98,30.93,30.94,47300.0,17.1001,17.1111,17.0835,17.089,47300.0
2009-10-13 15:40:00,30.93,30.96,30.92,30.94,45100.0,17.0835,17.1001,17.078,17.089,45100.0
2009-10-13 15:45:00,30.93,30.94,30.9,30.9,35900.0,17.0835,17.089,17.0669,17.0669,35900.0
2009-10-13 15:50:00,30.9,30.91,30.89,30.9,42400.0,17.0669,17.0724,17.0614,17.0669,42400.0
2009-10-13 15:55:00,30.89,30.93,30.89,30.93,117700.0,17.0614,17.0835,17.0614,17.0835,117700.0
2009-10-14 09:30:00,31.45,31.45,31.14,31.15,33200.0,17.3707,17.3707,17.1995,17.205,33200.0
2009-10-14 09:35:00,31.15,31.24,31.11,31.18,33800.0,17.205,17.2547,17.1829,17.2216,33800.0
2009-10-14 09:40:00,31.18,31.29,31.18,31.29,29900.0,17.2216,17.2823,17.2216,17.2823,29900.0
2009-10-14 09:45:00,31.28,31.29,31.22,31.26,21800.0,17.2768,17.2823,17.2437,17.2658,21800.0
2009-10-14 09:50:00,31.24,31.32,31.24,31.29,30200.0,17.2547,17.2989,17.2547,17.2823,30200.0
2009-10-14 09:55:00,31.3,31.3,31.15,31.15,40700.0,17.2879,17.2879,17.205,17.205,40700.0
2009-10-14 10:00:00,31.18,31.18,31.04,31.06,42400.0,17.2216,17.2216,17.1442,17.1553,42400.0
2009-10-14 10:05:00,31.07,31.08,30.96,30.97,53500.0,17.1608,17.1663,17.1001,17.1056,53500.0
2009-10-14 10:10:00,30.97,31.0,30.9,30.93,143200.0,17.1056,17.1222,17.0669,17.0835,143200.0
2009-10-14 10:15:00,30.93,30.93,30.85,30.88,49200.0,17.0835,17.0835,17.0393,17.0559,49200.0
2009-10-14 10:20:00,30.89,30.89,30.8,30.8,64400.0,17.0614,17.0614,17.0117,17.0117,64400.0
2009-10-14 10:25:00,30.8,30.91,30.78,30.9,30800.0,17.0117,17.0724,17.0006,17.0669,30800.0
2009-10-14 10:30:00,30.89,30.94,30.84,30.94,52400.0,17.0614,17.089,17.0338,17.089,52400.0
2009-10-14 10:35:00,30.95,30.98,30.92,30.93,53500.0,17.0945,17.1111,17.078,17.0835,53500.0
2009-10-14 10:40:00,30.93,30.94,30.92,30.93,24300.0,17.0835,17.089,17.078,17.0835,24300.0
2009-10-14 10:45:00,30.93,30.99,30.91,30.96,39700.0,17.0835,17.1166,17.0724,17.1001,39700.0
2009-10-14 10:50:00,30.96,30.96,30.94,30.94,15400.0,17.1001,17.1001,17.089,17.089,15400.0
2009-10-14 10:55:00,30.94,30.95,30.92,30.92,23300.0,17.089,17.0945,17.078,17.078,23300.0
2009-10-14 11:00:00,30.91,30.95,30.9,30.93,30000.0,17.0724,17.0945,17.0669,17.0835,30000.0
2009-10-14 11:05:00,30.93,30.95,30.92,30.92,26900.0,17.0835,17.0945,17.078,17.078,26900.0
2009-10-14 11:10:00,30.93,30.93,30.87,30.87,29400.0,17.0835,17.0835,17.0503,17.0503,29400.0
2009-10-14 11:15:00,30.87,30.88,30.81,30.81,47300.0,17.0503,17.0559,17.0172,17.0172,47300.0
2009-10-14 11:20:00,30.82,30.82,30.78,30.78,28900.0,17.0227,17.0227,17.0006,17.0006,28900.0
2009-10-14 11:25:00,30.78,30.81,30.76,30.8,30000.0,17.0006,17.0172,16.9896,17.0117,30000.0
2009-10-14 11:30:00,30.81,30.81,30.78,30.78,29700.0,17.0172,17.0172,17.0006,17.0006,29700.0
2009-10-14 11:35:00,30.79,30.79,30.77,30.78,23600.0,17.0062,17.0062,16.9951,17.0006,23600.0
2009-10-14 11:40:00,30.78,30.81,30.78,30.81,18300.0,17.0006,17.0172,17.0006,17.0172,18300.0
2009-10-14 11:45:00,30.8,30.81,30.76,30.77,49500.0,17.0117,17.0172,16.9896,16.9951,49500.0
2009-10-14 11:50:00,30.77,30.86,30.76,30.86,47800.0,16.9951,17.0448,16.9896,17.0448,47800.0
2009-10-14 11:55:00,30.85,30.86,30.81,30.81,20000.0,17.0393,17.0448,17.0172,17.0172,20000.0
2009-10-14 12:00:00,30.82,30.85,30.81,30.82,36400.0,17.0227,17.0393,17.0172,17.0227,36400.0
2009-10-14 12:05:00,30.82,30.82,30.81,30.81,18900.0,17.0227,17.0227,17.0172,17.0172,18900.0
2009-10-14 12:10:00,30.82,30.83,30.81,30.82,28700.0,17.0227,17.0283,17.0172,17.0227,28700.0
2009-10-14 12:15:00,30.82,30.83,30.8,30.81,37200.0,17.0227,17.0283,17.0117,17.0172,37200.0
2009-10-14 12:20:00,30.81,30.86,30.81,30.84,46100.0,17.0172,17.0448,17.0172,17.0338,46100.0
2009-10-14 12:25:00,30.84,30.84,30.77,30.77,36800.0,17.0338,17.0338,16.9951,16.9951,36800.0
2009-10-14 12:30:00,30.76,30.79,30.76,30.77,106600.0,16.9896,17.0062,16.9896,16.9951,106600.0
2009-10-14 12:35:00,30.77,30.78,30.75,30.76,28200.0,16.9951,17.0006,16.9841,16.9896,28200.0
2009-10-14 12:40:00,30.76,30.77,30.75,30.76,14100.0,16.9896,16.9951,16.9841,16.9896,14100.0
2009-10-14 12:45:00,30.75,30.76,30.73,30.74,20800.0,16.9841,16.9896,16.973,16.9785,20800.0
2009-10-14 12:50:00,30.73,30.76,30.73,30.74,13600.0,16.973,16.9896,16.973,16.9785,13600.0
2009-10-14 12:55:00,30.75,30.75,30.74,30.75,9800.0,16.9841,16.9841,16.9785,16.9841,9800.0
2009-10-14 13:00:00,30.74,30.75,30.71,30.72,84200.0,16.9785,16.9841,16.962,16.9675,84200.0
2009-10-14 13:05:00,30.72,30.73,30.71,30.73,13000.0,16.9675,16.973,16.962,16.973,13000.0
2009-10-14 13:10:00,30.72,30.76,30.72,30.76,29100.0,16.9675,16.9896,16.9675,16.9896,29100.0
2009-10-14 13:15:00,30.76,30.77,30.74,30.75,93900.0,16.9896,16.9951,16.9785,16.9841,93900.0
2009-10-14 13:20:00,30.75,30.75,30.73,30.73,21700.0,16.9841,16.9841,16.973,16.973,21700.0
2009-10-14 13:25:00,30.73,30.73,30.7,30.71,14100.0,16.973,16.973,16.9565,16.962,14100.0
2009-10-14 13:30:00,30.7,30.71,30.67,30.68,84300.0,16.9565,16.962,16.9399,16.9454,84300.0
2009-10-14 13:35:00,30.68,30.69,30.67,30.68,27800.0,16.9454,16.9509,16.9399,16.9454,27800.0
2009-10-14 13:40:00,30.69,30.69,30.67,30.67,14200.0,16.9509,16.9509,16.9399,16.9399,14200.0
2009-10-14 13:45:00,30.67,30.7,30.67,30.68,25400.0,16.9399,16.9565,16.9399,16.9454,25400.0
2009-10-14 13:50:00,30.68,30.68,30.65,30.66,33300.0,16.9454,16.9454,16.9288,16.9344,33300.0
2009-10-14 13:55:00,30.66,30.68,30.66,30.67,26900.0,16.9344,16.9454,16.9344,16.9399,26900.0
2009-10-14 14:00:00,30.67,30.68,30.64,30.65,34500.0,16.9399,16.9454,16.9233,16.9288,34500.0
2009-10-14 14:05:00,30.66,30.66,30.65,30.66,62200.0,16.9344,16.9344,16.9288,16.9344,62200.0
2009-10-14 14:10:00,30.65,30.66,30.63,30.63,28400.0,16.9288,16.9344,16.9178,16.9178,28400.0
2009-10-14 14:15:00,30.64,30.64,30.63,30.63,19600.0,16.9233,16.9233,16.9178,16.9178,19600.0
2009-10-14 14:20:00,30.63,30.65,30.63,30.64,56100.0,16.9178,16.9288,16.9178,16.9233,56100.0
2009-10-14 14:25:00,30.65,30.65,30.61,30.61,29900.0,16.9288,16.9288,16.9067,16.9067,29900.0
2009-10-14 14:30:00,30.61,30.62,30.56,30.56,44100.0,16.9067,16.9123,16.8791,16.8791,44100.0
2009-10-14 14:35:00,30.57,30.57,30.53,30.53,40300.0,16.8847,16.8847,16.8626,16.8626,40300.0
2009-10-14 14:40:00,30.53,30.54,30.5,30.51,43200.0,16.8626,16.8681,16.846,16.8515,43200.0
2009-10-14 14:45:00,30.51,30.59,30.5,30.58,84800.0,16.8515,16.8957,16.846,16.8902,84800.0
2009-10-14 14:50:00,30.58,30.59,30.58,30.58,40200.0,16.8902,16.8957,16.8902,16.8902,40200.0
2009-10-14 14:55:00,30.58,30.62,30.58,30.6,39000.0,16.8902,16.9123,16.8902,16.9012,39000.0
2009-10-14 15:00:00,30.6,30.62,30.6,30.61,54900.0,16.9012,16.9123,16.9012,16.9067,54900.0
2009-10-14 15:05:00,30.62,30.69,30.6,30.66,107600.0,16.9123,16.9509,16.9012,16.9344,107600.0
2009-10-14 15:10:00,30.66,30.71,30.65,30.67,121300.0,16.9344,16.962,16.9288,16.9399,121300.0
2009-10-14 15:15:00,30.67,30.68,30.66,30.66,91700.0,16.9399,16.9454,16.9344,16.9344,91700.0
2009-10-14 15:20:00,30.66,30.67,30.65,30.66,44000.0,16.9344,16.9399,16.9288,16.9344,44000.0
2009-10-14 15:25:00,30.65,30.67,30.65,30.67,55100.0,16.9288,16.9399,16.9288,16.9399,55100.0
2009-10-14 15:30:00,30.67,30.69,30.66,30.69,63200.0,16.9399,16.9509,16.9344,16.9509,63200.0
2009-10-14 15:35:00,30.68,30.74,30.68,30.74,115600.0,16.9454,16.9785,16.9454,16.9785,115600.0
2009-10-14 15:40:00,30.74,30.74,30.69,30.7,85700.0,16.9785,16.9785,16.9509,16.9565,85700.0
2009-10-14 15:45:00,30.7,30.71,30.66,30.67,111300.0,16.9565,16.962,16.9344,16.9399,111300.0
2009-10-14 15:50:00,30.66,30.67,30.64,30.66,110800.0,16.9344,16.9399,16.9233,16.9344,110800.0
2009-10-14 15:55:00,30.66,30.66,30.63,30.63,200900.0,16.9344,16.9344,16.9178,16.9178,200900.0
2009-10-15 09:30:00,30.73,30.83,30.64,30.72,64100.0,16.973,17.0283,16.9233,16.9675,64100.0
2009-10-15 09:35:00,30.72,30.82,30.71,30.75,125200.0,16.9675,17.0227,16.962,16.9841,125200.0
2009-10-15 09:40:00,30.75,30.82,30.61,30.64,85400.0,16.9841,17.0227,16.9067,16.9233,85400.0
2009-10-15 09:45:00,30.64,30.71,30.51,30.55,98700.0,16.9233,16.962,16.8515,16.8736,98700.0
2009-10-15 09:50:00,30.55,30.63,30.55,30.59,36500.0,16.8736,16.9178,16.8736,16.8957,36500.0
2009-10-15 09:55:00,30.57,30.69,30.56,30.69,27200.0,16.8847,16.9509,16.8791,16.9509,27200.0
2009-10-15 10:00:00,30.68,30.72,30.55,30.7,130300.0,16.9454,16.9675,16.8736,16.9565,130300.0
2009-10-15 10:05:00,30.69,30.7,30.65,30.65,28600.0,16.9509,16.9565,16.9288,16.9288,28600.0
2009-10-15 10:10:00,30.65,30.66,30.57,30.58,22900.0,16.9288,16.9344,16.8847,16.8902,22900.0
2009-10-15 10:15:00,30.58,30.61,30.57,30.59,102100.0,16.8902,16.9067,16.8847,16.8957,102100.0
2009-10-15 10:20:00,30.57,30.61,30.57,30.6,35600.0,16.8847,16.9067,16.8847,16.9012,35600.0
2009-10-15 10:25:00,30.6,30.63,30.59,30.61,30000.0,16.9012,16.9178,16.8957,16.9067,30000.0
2009-10-15 10:30:00,30.62,30.62,30.58,30.59,30100.0,16.9123,16.9123,16.8902,16.8957,30100.0
2009-10-15 10:35:00,30.59,30.66,30.56,30.56,84500.0,16.8957,16.9344,16.8791,16.8791,84500.0
2009-10-15 10:40:00,30.56,30.63,30.55,30.58,87700.0,16.8791,16.9178,16.8736,16.8902,87700.0
2009-10-15 10:45:00,30.58,30.6,30.58,30.58,16600.0,16.8902,16.9012,16.8902,16.8902,16600.0
2009-10-15 10:50:00,30.58,30.66,30.58,30.64,247100.0,16.8902,16.9344,16.8902,16.9233,247100.0
2009-10-15 10:55:00,30.64,30.65,30.59,30.61,104600.0,16.9233,16.9288,16.8957,16.9067,104600.0
2009-10-15 11:00:00,30.61,30.67,30.61,30.64,114500.0,16.9067,16.9399,16.9067,16.9233,114500.0
2009-10-15 11:05:00,30.64,30.69,30.64,30.69,76600.0,16.9233,16.9509,16.9233,16.9509,76600.0
2009-10-15 11:10:00,30.68,30.77,30.68,30.74,92800.0,16.9454,16.9951,16.9454,16.9785,92800.0
2009-10-15 11:15:00,30.75,30.75,30.72,30.72,50400.0,16.9841,16.9841,16.9675,16.9675,50400.0
2009-10-15 11:20:00,30.72,30.73,30.64,30.69,57800.0,16.9675,16.973,16.9233,16.9509,57800.0
2009-10-15 11:25:00,30.69,30.72,30.68,30.69,53000.0,16.9509,16.9675,16.9454,16.9509,53000.0
2009-10-15 11:30:00,30.69,30.75,30.68,30.75,262600.0,16.9509,16.9841,16.9454,16.9841,262600.0
2009-10-15 11:35:00,30.76,30.81,30.75,30.8,38500.0,16.9896,17.0172,16.9841,17.0117,38500.0
2009-10-15 11:40:00,30.8,30.82,30.79,30.82,48800.0,17.0117,17.0227,17.0062,17.0227,48800.0
2009-10-15 11:45:00,30.82,30.84,30.81,30.84,41000.0,17.0227,17.0338,17.0172,17.0338,41000.0
2009-10-15 11:50:00,30.83,30.88,30.83,30.83,47000.0,17.0283,17.0559,17.0283,17.0283,47000.0
2009-10-15 11:55:00,30.83,30.85,30.83,30.84,15000.0,17.0283,17.0393,17.0283,17.0338,15000.0
2009-10-15 12:00:00,30.84,30.84,30.76,30.76,51800.0,17.0338,17.0338,16.9896,16.9896,51800.0
2009-10-15 12:05:00,30.77,30.77,30.73,30.77,25700.0,16.9951,16.9951,16.973,16.9951,25700.0
2009-10-15 12:10:00,30.76,30.78,30.74,30.76,141700.0,16.9896,17.0006,16.9785,16.9896,141700.0
2009-10-15 12:15:00,30.76,30.81,30.75,30.81,29400.0,16.9896,17.0172,16.9841,17.0172,29400.0
2009-10-15 12:20:00,30.81,30.83,30.75,30.77,75900.0,17.0172,17.0283,16.9841,16.9951,75900.0
2009-10-15 12:25:00,30.77,30.77,30.73,30.73,15900.0,16.9951,16.9951,16.973,16.973,15900.0
2009-10-15 12:30:00,30.73,30.75,30.71,30.71,121300.0,16.973,16.9841,16.962,16.962,121300.0
2009-10-15 12:35:00,30.71,30.76,30.7,30.75,19500.0,16.962,16.9896,16.9565,16.9841,19500.0
2009-10-15 12:40:00,30.75,30.77,30.75,30.75,12400.0,16.9841,16.9951,16.9841,16.9841,12400.0
2009-10-15 12:45:00,30.75,30.75,30.69,30.69,40700.0,16.9841,16.9841,16.9509,16.9509,40700.0
2009-10-15 12:50:00,30.69,30.73,30.69,30.72,12000.0,16.9509,16.973,16.9509,16.9675,12000.0
2009-10-15 12:55:00,30.72,30.74,30.71,30.73,8800.0,16.9675,16.9785,16.962,16.973,8800.0
2009-10-15 13:00:00,30.73,30.75,30.73,30.74,26200.0,16.973,16.9841,16.973,16.9785,26200.0
2009-10-15 13:05:00,30.74,30.77,30.74,30.74,63700.0,16.9785,16.9951,16.9785,16.9785,63700.0
2009-10-15 13:10:00,30.74,30.75,30.74,30.75,14400.0,16.9785,16.9841,16.9785,16.9841,14400.0
2009-10-15 13:15:00,30.76,30.77,30.73,30.75,53500.0,16.9896,16.9951,16.973,16.9841,53500.0
2009-10-15 13:20:00,30.75,30.76,30.75,30.75,6900.0,16.9841,16.9896,16.9841,16.9841,6900.0
2009-10-15 13:25:00,30.75,30.78,30.74,30.77,125000.0,16.9841,17.0006,16.9785,16.9951,125000.0
2009-10-15 13:30:00,30.78,30.8,30.76,30.76,59100.0,17.0006,17.0117,16.9896,16.9896,59100.0
2009-10-15 13:35:00,30.76,30.79,30.74,30.75,80400.0,16.9896,17.0062,16.9785,16.9841,80400.0
2009-10-15 13:40:00,30.75,30.76,30.7,30.72,141300.0,16.9841,16.9896,16.9565,16.9675,141300.0
2009-10-15 13:45:00,30.74,30.74,30.7,30.73,20100.0,16.9785,16.9785,16.9565,16.973,20100.0
2009-10-15 13:50:00,30.74,30.79,30.73,30.78,17500.0,16.9785,17.0062,16.973,17.0006,17500.0
2009-10-15 13:55:00,30.78,30.8,30.73,30.75,44700.0,17.0006,17.0117,16.973,16.9841,44700.0
2009-10-15 14:00:00,30.75,30.78,30.74,30.76,62700.0,16.9841,17.0006,16.9785,16.9896,62700.0
2009-10-15 14:05:00,30.77,30.77,30.74,30.76,29900.0,16.9951,16.9951,16.9785,16.9896,29900.0
2009-10-15 14:10:00,30.76,30.77,30.74,30.74,18700.0,16.9896,16.9951,16.9785,16.9785,18700.0
2009-10-15 14:15:00,30.74,30.78,30.73,30.78,41400.0,16.9785,17.0006,16.973,17.0006,41400.0
2009-10-15 14:20:00,30.77,30.79,30.75,30.75,45300.0,16.9951,17.0062,16.9841,16.9841,45300.0
2009-10-15 14:25:00,30.75,30.77,30.74,30.75,33700.0,16.9841,16.9951,16.9785,16.9841,33700.0
2009-10-15 14:30:00,30.75,30.78,30.75,30.77,37200.0,16.9841,17.0006,16.9841,16.9951,37200.0
2009-10-15 14:35:00,30.77,30.82,30.76,30.8,37500.0,16.9951,17.0227,16.9896,17.0117,37500.0
2009-10-15 14:40:00,30.8,30.82,30.78,30.82,29000.0,17.0117,17.0227,17.0006,17.0227,29000.0
2009-10-15 14:45:00,30.81,30.82,30.79,30.8,25600.0,17.0172,17.0227,17.0062,17.0117,25600.0
2009-10-15 14:50:00,30.8,30.84,30.77,30.84,53100.0,17.0117,17.0338,16.9951,17.0338,53100.0
2009-10-15 14:55:00,30.84,30.85,30.82,30.82,21500.0,17.0338,17.0393,17.0227,17.0227,21500.0
2009-10-15 15:00:00,30.83,30.83,30.79,30.8,40900.0,17.0283,17.0283,17.0062,17.0117,40900.0
2009-10-15 15:05:00,30.79,30.81,30.78,30.79,44800.0,17.0062,17.0172,17.0006,17.0062,44800.0
2009-10-15 15:10:00,30.79,30.8,30.68,30.68,73200.0,17.0062,17.0117,16.9454,16.9454,73200.0
2009-10-15 15:15:00,30.69,30.69,30.65,30.66,30200.0,16.9509,16.9509,16.9288,16.9344,30200.0
2009-10-15 15:20:00,30.66,30.66,30.58,30.58,53200.0,16.9344,16.9344,16.8902,16.8902,53200.0
2009-10-15 15:25:00,30.59,30.61,30.58,30.59,57600.0,16.8957,16.9067,16.8902,16.8957,57600.0
2009-10-15 15:30:00,30.59,30.64,30.58,30.63,43600.0,16.8957,16.9233,16.8902,16.9178,43600.0
2009-10-15 15:35:00,30.63,30.7,30.63,30.69,61400.0,16.9178,16.9565,16.9178,16.9509,61400.0
2009-10-15 15:40:00,30.71,30.73,30.69,30.69,96100.0,16.962,16.973,16.9509,16.9509,96100.0
2009-10-15 15:45:00,30.7,30.71,30.68,30.7,61600.0,16.9565,16.962,16.9454,16.9565,61600.0
2009-10-15 15:50:00,30.7,30.74,30.68,30.72,164900.0,16.9565,16.9785,16.9454,16.9675,164900.0
2009-10-15 15:55:00,30.72,30.78,30.68,30.76,241000.0,16.9675,17.0006,16.9454,16.9896,241000.0
2009-10-16 09:30:00,30.65,30.76,30.43,30.43,338800.0,16.9288,16.9896,16.8073,16.8073,338800.0
2009-10-16 09:35:00,30.45,30.52,30.43,30.52,31300.0,16.8184,16.857,16.8073,16.857,31300.0
2009-10-16 09:40:00,30.51,30.52,30.37,30.38,25000.0,16.8515,16.857,16.7742,16.7797,25000.0
2009-10-16 09:45:00,30.39,30.57,30.39,30.55,37200.0,16.7852,16.8847,16.7852,16.8736,37200.0
2009-10-16 09:50:00,30.54,30.63,30.54,30.59,36000.0,16.8681,16.9178,16.8681,16.8957,36000.0
2009-10-16 09:55:00,30.59,30.61,30.43,30.43,61000.0,16.8957,16.9067,16.8073,16.8073,61000.0
2009-10-16 10:00:00,30.41,30.41,30.34,30.38,29700.0,16.7963,16.7963,16.7576,16.7797,29700.0
2009-10-16 10:05:00,30.38,30.42,30.36,30.4,47100.0,16.7797,16.8018,16.7687,16.7908,47100.0
2009-10-16 10:10:00,30.4,30.46,30.37,30.45,26800.0,16.7908,16.8239,16.7742,16.8184,26800.0
2009-10-16 10:15:00,30.45,30.61,30.45,30.6,51900.0,16.8184,16.9067,16.8184,16.9012,51900.0
2009-10-16 10:20:00,30.59,30.59,30.56,30.59,14300.0,16.8957,16.8957,16.8791,16.8957,14300.0
2009-10-16 10:25:00,30.59,30.6,30.54,30.56,27300.0,16.8957,16.9012,16.8681,16.8791,27300.0
2009-10-16 10:30:00,30.56,30.56,30.48,30.48,29300.0,16.8791,16.8791,16.8349,16.8349,29300.0
2009-10-16 10:35:00,30.48,30.52,30.42,30.43,31800.0,16.8349,16.857,16.8018,16.8073,31800.0
2009-10-16 10:40:00,30.42,30.45,30.37,30.45,42500.0,16.8018,16.8184,16.7742,16.8184,42500.0
2009-10-16 10:45:00,30.45,30.56,30.45,30.5,26100.0,16.8184,16.8791,16.8184,16.846,26100.0
2009-10-16 10:50:00,30.5,30.54,30.48,30.48,27000.0,16.846,16.8681,16.8349,16.8349,27000.0
2009-10-16 10:55:00,30.48,30.53,30.45,30.53,19700.0,16.8349,16.8626,16.8184,16.8626,19700.0
2009-10-16 11:00:00,30.54,30.63,30.48,30.62,139100.0,16.8681,16.9178,16.8349,16.9123,139100.0
2009-10-16 11:05:00,30.58,30.64,30.53,30.59,83200.0,16.8902,16.9233,16.8626,16.8957,83200.0
2009-10-16 11:10:00,30.59,30.63,30.58,30.6,94300.0,16.8957,16.9178,16.8902,16.9012,94300.0
2009-10-16 11:15:00,30.6,30.63,30.58,30.62,76900.0,16.9012,16.9178,16.8902,16.9123,76900.0
2009-10-16 11:20:00,30.62,30.67,30.58,30.58,29300.0,16.9123,16.9399,16.8902,16.8902,29300.0
2009-10-16 11:25:00,30.59,30.64,30.58,30.64,33200.0,16.8957,16.9233,16.8902,16.9233,33200.0
2009-10-16 11:30:00,30.64,30.7,30.61,30.65,77000.0,16.9233,16.9565,16.9067,16.9288,77000.0
2009-10-16 11:35:00,30.66,30.68,30.65,30.65,20200.0,16.9344,16.9454,16.9288,16.9288,20200.0
2009-10-16 11:40:00,30.65,30.65,30.57,30.61,16900.0,16.9288,16.9288,16.8847,16.9067,16900.0
2009-10-16 11:45:00,30.62,30.73,30.6,30.72,284800.0,16.9123,16.973,16.9012,16.9675,284800.0
2009-10-16 11:50:00,30.73,30.78,30.73,30.77,28200.0,16.973,17.0006,16.973,16.9951,28200.0
2009-10-16 11:55:00,30.77,30.77,30.74,30.76,36800.0,16.9951,16.9951,16.9785,16.9896,36800.0
2009-10-16 12:00:00,30.77,30.78,30.76,30.77,12700.0,16.9951,17.0006,16.9896,16.9951,12700.0
2009-10-16 12:05:00,30.78,30.83,30.78,30.83,45900.0,17.0006,17.0283,17.0006,17.0283,45900.0
2009-10-16 12:10:00,30.83,30.88,30.83,30.87,21000.0,17.0283,17.0559,17.0283,17.0503,21000.0
2009-10-16 12:15:00,30.87,30.88,30.83,30.83,52600.0,17.0503,17.0559,17.0283,17.0283,52600.0
2009-10-16 12:20:00,30.83,30.83,30.76,30.79,80400.0,17.0283,17.0283,16.9896,17.0062,80400.0
2009-10-16 12:25:00,30.8,30.81,30.76,30.77,21000.0,17.0117,17.0172,16.9896,16.9951,21000.0
2009-10-16 12:30:00,30.78,30.81,30.77,30.81,16800.0,17.0006,17.0172,16.9951,17.0172,16800.0
2009-10-16 12:35:00,30.81,30.84,30.81,30.83,22000.0,17.0172,17.0338,17.0172,17.0283,22000.0
2009-10-16 12:40:00,30.84,30.84,30.81,30.82,22800.0,17.0338,17.0338,17.0172,17.0227,22800.0
2009-10-16 12:45:00,30.81,30.82,30.77,30.81,18900.0,17.0172,17.0227,16.9951,17.0172,18900.0
2009-10-16 12:50:00,30.8,30.82,30.79,30.8,129500.0,17.0117,17.0227,17.0062,17.0117,129500.0
2009-10-16 12:55:00,30.79,30.84,30.79,30.83,33500.0,17.0062,17.0338,17.0062,17.0283,33500.0
2009-10-16 13:00:00,30.83,30.85,30.8,30.84,53400.0,17.0283,17.0393,17.0117,17.0338,53400.0
2009-10-16 13:05:00,30.84,30.84,30.79,30.8,53800.0,17.0338,17.0338,17.0062,17.0117,53800.0
2009-10-16 13:10:00,30.8,30.87,30.79,30.87,40700.0,17.0117,17.0503,17.0062,17.0503,40700.0
2009-10-16 13:15:00,30.87,30.92,30.87,30.92,15100.0,17.0503,17.078,17.0503,17.078,15100.0
2009-10-16 13:20:00,30.93,30.97,30.93,30.97,38000.0,17.0835,17.1056,17.0835,17.1056,38000.0
2009-10-16 13:25:00,30.96,30.96,30.89,30.93,56800.0,17.1001,17.1001,17.0614,17.0835,56800.0
2009-10-16 13:30:00,30.93,30.94,30.87,30.89,22600.0,17.0835,17.089,17.0503,17.0614,22600.0
2009-10-16 13:35:00,30.89,30.92,30.88,30.88,24200.0,17.0614,17.078,17.0559,17.0559,24200.0
2009-10-16 13:40:00,30.89,30.92,30.88,30.91,18900.0,17.0614,17.078,17.0559,17.0724,18900.0
2009-10-16 13:45:00,30.92,30.94,30.91,30.93,35000.0,17.078,17.089,17.0724,17.0835,35000.0
2009-10-16 13:50:00,30.93,30.97,30.93,30.95,56900.0,17.0835,17.1056,17.0835,17.0945,56900.0
2009-10-16 13:55:00,30.95,30.98,30.95,30.96,21300.0,17.0945,17.1111,17.0945,17.1001,21300.0
2009-10-16 14:00:00,30.96,30.96,30.91,30.92,49500.0,17.1001,17.1001,17.0724,17.078,49500.0
2009-10-16 14:05:00,30.92,30.94,30.91,30.92,43300.0,17.078,17.089,17.0724,17.078,43300.0
2009-10-16 14:10:00,30.91,30.95,30.89,30.95,49500.0,17.0724,17.0945,17.0614,17.0945,49500.0
2009-10-16 14:15:00,30.95,31.0,30.95,31.0,66900.0,17.0945,17.1222,17.0945,17.1222,66900.0
2009-10-16 14:20:00,31.0,31.03,30.98,31.03,77300.0,17.1222,17.1387,17.1111,17.1387,77300.0
2009-10-16 14:25:00,31.02,31.04,30.99,31.02,43500.0,17.1332,17.1442,17.1166,17.1332,43500.0
2009-10-16 14:30:00,31.03,31.04,30.99,31.02,67800.0,17.1387,17.1442,17.1166,17.1332,67800.0
2009-10-16 14:35:00,31.02,31.08,31.01,31.06,47300.0,17.1332,17.1663,17.1277,17.1553,47300.0
2009-10-16 14:40:00,31.06,31.08,31.05,31.05,33800.0,17.1553,17.1663,17.1498,17.1498,33800.0
2009-10-16 14:45:00,31.06,31.06,31.03,31.05,30700.0,17.1553,17.1553,17.1387,17.1498,30700.0
2009-10-16 14:50:00,31.05,31.12,31.04,31.1,51500.0,17.1498,17.1884,17.1442,17.1774,51500.0
2009-10-16 14:55:00,31.11,31.14,31.1,31.13,52100.0,17.1829,17.1995,17.1774,17.194,52100.0
2009-10-16 15:00:00,31.12,31.14,31.11,31.14,38500.0,17.1884,17.1995,17.1829,17.1995,38500.0
2009-10-16 15:05:00,31.14,31.15,31.12,31.14,213700.0,17.1995,17.205,17.1884,17.1995,213700.0
2009-10-16 15:10:00,31.14,31.19,31.14,31.16,100100.0,17.1995,17.2271,17.1995,17.2105,100100.0
2009-10-16 15:15:00,31.17,31.2,31.09,31.09,114500.0,17.216,17.2326,17.1719,17.1719,114500.0
2009-10-16 15:20:00,31.09,31.1,31.06,31.1,91600.0,17.1719,17.1774,17.1553,17.1774,91600.0
2009-10-16 15:25:00,31.1,31.18,31.09,31.18,93500.0,17.1774,17.2216,17.1719,17.2216,93500.0
2009-10-16 15:30:00,31.18,31.23,31.17,31.22,101300.0,17.2216,17.2492,17.216,17.2437,101300.0
2009-10-16 15:35:00,31.22,31.3,31.2,31.29,127600.0,17.2437,17.2879,17.2326,17.2823,127600.0
2009-10-16 15:40:00,31.29,31.35,31.29,31.31,147900.0,17.2823,17.3155,17.2823,17.2934,147900.0
2009-10-16 15:45:00,31.32,31.33,31.26,31.3,299300.0,17.2989,17.3044,17.2658,17.2879,299300.0
2009-10-16 15:50:00,31.3,31.3,31.18,31.18,226600.0,17.2879,17.2879,17.2216,17.2216,226600.0
2009-10-16 15:55:00,31.19,31.2,31.11,31.14,421200.0,17.2271,17.2326,17.1829,17.1995,421200.0
2009-10-19 09:30:00,31.26,31.28,31.16,31.2,36200.0,17.2658,17.2768,17.2105,17.2326,36200.0
2009-10-19 09:35:00,31.22,31.28,31.16,31.21,27900.0,17.2437,17.2768,17.2105,17.2381,27900.0
2009-10-19 09:40:00,31.21,31.3,31.17,31.18,73400.0,17.2381,17.2879,17.216,17.2216,73400.0
2009-10-19 09:45:00,31.18,31.19,31.05,31.09,38400.0,17.2216,17.2271,17.1498,17.1719,38400.0
2009-10-19 09:50:00,31.09,31.1,31.06,31.09,11800.0,17.1719,17.1774,17.1553,17.1719,11800.0
2009-10-19 09:55:00,31.09,31.09,31.03,31.05,21000.0,17.1719,17.1719,17.1387,17.1498,21000.0
2009-10-19 10:00:00,31.03,31.1,31.01,31.1,29100.0,17.1387,17.1774,17.1277,17.1774,29100.0
2009-10-19 10:05:00,31.11,31.14,31.09,31.1,57300.0,17.1829,17.1995,17.1719,17.1774,57300.0
2009-10-19 10:10:00,31.1,31.13,31.02,31.02,28900.0,17.1774,17.194,17.1332,17.1332,28900.0
2009-10-19 10:15:00,31.01,31.03,31.0,31.0,29700.0,17.1277,17.1387,17.1222,17.1222,29700.0
2009-10-19 10:20:00,30.98,31.14,30.98,31.13,21500.0,17.1111,17.1995,17.1111,17.194,21500.0
2009-10-19 10:25:00,31.13,31.14,31.11,31.11,14600.0,17.194,17.1995,17.1829,17.1829,14600.0
2009-10-19 10:30:00,31.12,31.18,31.1,31.14,20900.0,17.1884,17.2216,17.1774,17.1995,20900.0
2009-10-19 10:35:00,31.14,31.16,31.14,31.15,17300.0,17.1995,17.2105,17.1995,17.205,17300.0
2009-10-19 10:40:00,31.15,31.17,31.14,31.14,40600.0,17.205,17.216,17.1995,17.1995,40600.0
2009-10-19 10:45:00,31.14,31.16,31.12,31.12,83500.0,17.1995,17.2105,17.1884,17.1884,83500.0
2009-10-19 10:50:00,31.12,31.17,31.11,31.15,60000.0,17.1884,17.216,17.1829,17.205,60000.0
2009-10-19 10:55:00,31.15,31.16,31.15,31.15,19500.0,17.205,17.2105,17.205,17.205,19500.0
2009-10-19 11:00:00,31.14,31.16,31.14,31.15,31400.0,17.1995,17.2105,17.1995,17.205,31400.0
2009-10-19 11:05:00,31.15,31.16,31.13,31.14,22000.0,17.205,17.2105,17.194,17.1995,22000.0
2009-10-19 11:10:00,31.13,31.15,31.13,31.14,16200.0,17.194,17.205,17.194,17.1995,16200.0
2009-10-19 11:15:00,31.14,31.18,31.14,31.18,23300.0,17.1995,17.2216,17.1995,17.2216,23300.0
2009-10-19 11:20:00,31.18,31.22,31.15,31.22,37700.0,17.2216,17.2437,17.205,17.2437,37700.0
2009-10-19 11:25:00,31.22,31.24,31.19,31.24,34300.0,17.2437,17.2547,17.2271,17.2547,34300.0
2009-10-19 11:30:00,31.24,31.24,31.22,31.23,22000.0,17.2547,17.2547,17.2437,17.2492,22000.0
2009-10-19 11:35:00,31.23,31.26,31.22,31.25,35400.0,17.2492,17.2658,17.2437,17.2602,35400.0
2009-10-19 11:40:00,31.25,31.3,31.25,31.29,182400.0,17.2602,17.2879,17.2602,17.2823,182400.0
2009-10-19 11:45:00,31.3,31.32,31.28,31.31,30900.0,17.2879,17.2989,17.2768,17.2934,30900.0
2009-10-19 11:50:00,31.3,31.31,31.28,31.3,33900.0,17.2879,17.2934,17.2768,17.2879,33900.0
2009-10-19 11:55:00,31.29,31.29,31.25,31.28,34400.0,17.2823,17.2823,17.2602,17.2768,34400.0
2009-10-19 12:00:00,31.28,31.31,31.27,31.27,37700.0,17.2768,17.2934,17.2713,17.2713,37700.0
2009-10-19 12:05:00,31.28,31.31,31.27,31.31,32600.0,17.2768,17.2934,17.2713,17.2934,32600.0
2009-10-19 12:10:00,31.31,31.33,31.29,31.33,27800.0,17.2934,17.3044,17.2823,17.3044,27800.0
2009-10-19 12:15:00,31.33,31.39,31.32,31.33,38800.0,17.3044,17.3376,17.2989,17.3044,38800.0
2009-10-19 12:20:00,31.33,31.41,31.32,31.4,44800.0,17.3044,17.3486,17.2989,17.3431,44800.0
2009-10-19 12:25:00,31.4,31.45,31.3,31.45,52800.0,17.3431,17.3707,17.2879,17.3707,52800.0
2009-10-19 12:30:00,31.45,31.46,31.43,31.46,27900.0,17.3707,17.3762,17.3597,17.3762,27900.0
2009-10-19 12:35:00,31.46,31.48,31.43,31.44,117200.0,17.3762,17.3873,17.3597,17.3652,117200.0
2009-10-19 12:40:00,31.43,31.47,31.42,31.46,16700.0,17.3597,17.3817,17.3541,17.3762,16700.0
2009-10-19 12:45:00,31.45,31.47,31.43,31.46,34000.0,17.3707,17.3817,17.3597,17.3762,34000.0
2009-10-19 12:50:00,31.46,31.46,31.4,31.42,26500.0,17.3762,17.3762,17.3431,17.3541,26500.0
2009-10-19 12:55:00,31.41,31.42,31.39,31.39,12300.0,17.3486,17.3541,17.3376,17.3376,12300.0
2009-10-19 13:00:00,31.39,31.41,31.35,31.4,27700.0,17.3376,17.3486,17.3155,17.3431,27700.0
2009-10-19 13:05:00,31.41,31.42,31.38,31.38,89800.0,17.3486,17.3541,17.332,17.332,89800.0
2009-10-19 13:10:00,31.38,31.42,31.38,31.41,33600.0,17.332,17.3541,17.332,17.3486,33600.0
2009-10-19 13:15:00,31.4,31.4,31.36,31.38,23700.0,17.3431,17.3431,17.321,17.332,23700.0
2009-10-19 13:20:00,31.38,31.43,31.38,31.43,24600.0,17.332,17.3597,17.332,17.3597,24600.0
2009-10-19 13:25:00,31.43,31.46,31.42,31.46,15600.0,17.3597,17.3762,17.3541,17.3762,15600.0
2009-10-19 13:30:00,31.46,31.46,31.43,31.46,28300.0,17.3762,17.3762,17.3597,17.3762,28300.0
2009-10-19 13:35:00,31.46,31.52,31.45,31.52,28200.0,17.3762,17.4094,17.3707,17.4094,28200.0
2009-10-19 13:40:00,31.51,31.51,31.47,31.48,28500.0,17.4038,17.4038,17.3817,17.3873,28500.0
2009-10-19 13:45:00,31.48,31.51,31.47,31.5,22300.0,17.3873,17.4038,17.3817,17.3983,22300.0
2009-10-19 13:50:00,31.51,31.51,31.49,31.5,20500.0,17.4038,17.4038,17.3928,17.3983,20500.0
2009-10-19 13:55:00,31.49,31.5,31.49,31.49,19300.0,17.3928,17.3983,17.3928,17.3928,19300.0
2009-10-19 14:00:00,31.49,31.52,31.48,31.52,21200.0,17.3928,17.4094,17.3873,17.4094,21200.0
2009-10-19 14:05:00,31.51,31.56,31.51,31.55,39100.0,17.4038,17.4315,17.4038,17.4259,39100.0
2009-10-19 14:10:00,31.55,31.55,31.52,31.55,31500.0,17.4259,17.4259,17.4094,17.4259,31500.0
2009-10-19 14:15:00,31.55,31.56,31.51,31.51,54800.0,17.4259,17.4315,17.4038,17.4038,54800.0
2009-10-19 14:20:00,31.51,31.58,31.49,31.58,82200.0,17.4038,17.4425,17.3928,17.4425,82200.0
2009-10-19 14:25:00,31.58,31.65,31.58,31.65,53100.0,17.4425,17.4812,17.4425,17.4812,53100.0
2009-10-19 14:30:00,31.65,31.68,31.65,31.66,48100.0,17.4812,17.4977,17.4812,17.4867,48100.0
2009-10-19 14:35:00,31.66,31.69,31.65,31.69,42100.0,17.4867,17.5033,17.4812,17.5033,42100.0
2009-10-19 14:40:00,31.69,31.74,31.69,31.74,40200.0,17.5033,17.5309,17.5033,17.5309,40200.0
2009-10-19 14:45:00,31.73,31.75,31.68,31.71,81000.0,17.5254,17.5364,17.4977,17.5143,81000.0
2009-10-19 14:50:00,31.71,31.76,31.71,31.76,32500.0,17.5143,17.5419,17.5143,17.5419,32500.0
2009-10-19 14:55:00,31.76,31.79,31.71,31.75,93300.0,17.5419,17.5585,17.5143,17.5364,93300.0
2009-10-19 15:00:00,31.75,31.76,31.74,31.75,49000.0,17.5364,17.5419,17.5309,17.5364,49000.0
2009-10-19 15:05:00,31.75,31.76,31.68,31.72,86000.0,17.5364,17.5419,17.4977,17.5198,86000.0
2009-10-19 15:10:00,31.71,31.74,31.71,31.73,37800.0,17.5143,17.5309,17.5143,17.5254,37800.0
2009-10-19 15:15:00,31.72,31.73,31.72,31.73,25500.0,17.5198,17.5254,17.5198,17.5254,25500.0
2009-10-19 15:20:00,31.73,31.74,31.72,31.74,38600.0,17.5254,17.5309,17.5198,17.5309,38600.0
2009-10-19 15:25:00,31.74,31.74,31.72,31.74,60300.0,17.5309,17.5309,17.5198,17.5309,60300.0
2009-10-19 15:30:00,31.74,31.76,31.72,31.72,84000.0,17.5309,17.5419,17.5198,17.5198,84000.0
2009-10-19 15:35:00,31.72,31.73,31.65,31.65,78700.0,17.5198,17.5254,17.4812,17.4812,78700.0
2009-10-19 15:40:00,31.65,31.71,31.63,31.65,185200.0,17.4812,17.5143,17.4701,17.4812,185200.0
2009-10-19 15:45:00,31.64,31.71,31.63,31.71,134900.0,17.4756,17.5143,17.4701,17.5143,134900.0
2009-10-19 15:50:00,31.71,31.77,31.7,31.76,221000.0,17.5143,17.5474,17.5088,17.5419,221000.0
2009-10-19 15:55:00,31.76,31.77,31.68,31.68,274300.0,17.5419,17.5474,17.4977,17.4977,274300.0
2009-10-20 09:30:00,31.64,31.64,31.39,31.47,51900.0,17.4756,17.4756,17.3376,17.3817,51900.0
2009-10-20 09:35:00,31.44,31.58,31.32,31.33,43800.0,17.3652,17.4425,17.2989,17.3044,43800.0
2009-10-20 09:40:00,31.33,31.34,31.24,31.25,20900.0,17.3044,17.3099,17.2547,17.2602,20900.0
2009-10-20 09:45:00,31.24,31.32,31.2,31.31,18500.0,17.2547,17.2989,17.2326,17.2934,18500.0
2009-10-20 09:50:00,31.31,31.34,31.28,31.31,24600.0,17.2934,17.3099,17.2768,17.2934,24600.0
2009-10-20 09:55:00,31.31,31.31,31.23,31.26,22900.0,17.2934,17.2934,17.2492,17.2658,22900.0
2009-10-20 10:00:00,31.26,31.31,31.21,31.25,51200.0,17.2658,17.2934,17.2381,17.2602,51200.0
2009-10-20 10:05:00,31.3,31.31,31.24,31.27,41600.0,17.2879,17.2934,17.2547,17.2713,41600.0
2009-10-20 10:10:00,31.27,31.31,31.26,31.31,20400.0,17.2713,17.2934,17.2658,17.2934,20400.0
2009-10-20 10:15:00,31.31,31.31,31.2,31.27,56400.0,17.2934,17.2934,17.2326,17.2713,56400.0
2009-10-20 10:20:00,31.27,31.36,31.26,31.33,42700.0,17.2713,17.321,17.2658,17.3044,42700.0
2009-10-20 10:25:00,31.33,31.35,31.3,31.31,29600.0,17.3044,17.3155,17.2879,17.2934,29600.0
2009-10-20 10:30:00,31.31,31.33,31.28,31.3,30200.0,17.2934,17.3044,17.2768,17.2879,30200.0
2009-10-20 10:35:00,31.3,31.35,31.29,31.34,41100.0,17.2879,17.3155,17.2823,17.3099,41100.0
2009-10-20 10:40:00,31.34,31.38,31.29,31.33,62800.0,17.3099,17.332,17.2823,17.3044,62800.0
2009-10-20 10:45:00,31.33,31.33,31.26,31.27,54500.0,17.3044,17.3044,17.2658,17.2713,54500.0
2009-10-20 10:50:00,31.27,31.28,31.15,31.15,372900.0,17.2713,17.2768,17.205,17.205,372900.0
2009-10-20 10:55:00,31.15,31.16,31.08,31.11,35900.0,17.205,17.2105,17.1663,17.1829,35900.0
2009-10-20 11:00:00,31.11,31.13,31.1,31.11,40900.0,17.1829,17.194,17.1774,17.1829,40900.0
2009-10-20 11:05:00,31.12,31.17,31.1,31.16,18800.0,17.1884,17.216,17.1774,17.2105,18800.0
2009-10-20 11:10:00,31.17,31.17,31.07,31.08,30200.0,17.216,17.216,17.1608,17.1663,30200.0
2009-10-20 11:15:00,31.08,31.11,31.05,31.07,46100.0,17.1663,17.1829,17.1498,17.1608,46100.0
2009-10-20 11:20:00,31.08,31.1,31.04,31.06,94900.0,17.1663,17.1774,17.1442,17.1553,94900.0
2009-10-20 11:25:00,31.06,31.07,30.93,30.93,78600.0,17.1553,17.1608,17.0835,17.0835,78600.0
2009-10-20 11:30:00,30.94,30.95,30.84,30.85,80300.0,17.089,17.0945,17.0338,17.0393,80300.0
2009-10-20 11:35:00,30.85,30.89,30.82,30.82,85900.0,17.0393,17.0614,17.0227,17.0227,85900.0
2009-10-20 11:40:00,30.82,30.86,30.81,30.81,386700.0,17.0227,17.0448,17.0172,17.0172,386700.0
2009-10-20 11:45:00,30.81,30.83,30.8,30.83,91200.0,17.0172,17.0283,17.0117,17.0283,91200.0
2009-10-20 11:50:00,30.83,30.9,30.81,30.9,53800.0,17.0283,17.0669,17.0172,17.0669,53800.0
2009-10-20 11:55:00,30.9,30.96,30.9,30.94,21900.0,17.0669,17.1001,17.0669,17.089,21900.0
2009-10-20 12:00:00,30.94,30.94,30.87,30.88,38500.0,17.089,17.089,17.0503,17.0559,38500.0
2009-10-20 12:05:00,30.88,30.92,30.82,30.89,52200.0,17.0559,17.078,17.0227,17.0614,52200.0
2009-10-20 12:10:00,30.9,30.91,30.89,30.9,35000.0,17.0669,17.0724,17.0614,17.0669,35000.0
2009-10-20 12:15:00,30.9,30.9,30.89,30.9,18500.0,17.0669,17.0669,17.0614,17.0669,18500.0
2009-10-20 12:20:00,30.89,30.9,30.89,30.89,18300.0,17.0614,17.0669,17.0614,17.0614,18300.0
2009-10-20 12:25:00,30.89,30.94,30.89,30.93,22600.0,17.0614,17.089,17.0614,17.0835,22600.0
2009-10-20 12:30:00,30.93,30.93,30.89,30.9,34200.0,17.0835,17.0835,17.0614,17.0669,34200.0
2009-10-20 12:35:00,30.91,30.91,30.83,30.85,25200.0,17.0724,17.0724,17.0283,17.0393,25200.0
2009-10-20 12:40:00,30.85,30.9,30.84,30.89,20300.0,17.0393,17.0669,17.0338,17.0614,20300.0
2009-10-20 12:45:00,30.89,30.9,30.89,30.9,8700.0,17.0614,17.0669,17.0614,17.0669,8700.0
2009-10-20 12:50:00,30.89,30.92,30.89,30.92,25200.0,17.0614,17.078,17.0614,17.078,25200.0
2009-10-20 12:55:00,30.91,30.93,30.91,30.92,165000.0,17.0724,17.0835,17.0724,17.078,165000.0
2009-10-20 13:00:00,30.92,30.92,30.91,30.92,9300.0,17.078,17.078,17.0724,17.078,9300.0
2009-10-20 13:05:00,30.92,30.92,30.9,30.91,22900.0,17.078,17.078,17.0669,17.0724,22900.0
2009-10-20 13:10:00,30.91,30.91,30.9,30.91,50500.0,17.0724,17.0724,17.0669,17.0724,50500.0
2009-10-20 13:15:00,30.91,30.91,30.86,30.86,24200.0,17.0724,17.0724,17.0448,17.0448,24200.0
2009-10-20 13:20:00,30.86,30.87,30.85,30.85,11400.0,17.0448,17.0503,17.0393,17.0393,11400.0
2009-10-20 13:25:00,30.86,30.86,30.81,30.84,36900.0,17.0448,17.0448,17.0172,17.0338,36900.0
2009-10-20 13:30:00,30.84,30.84,30.81,30.81,23900.0,17.0338,17.0338,17.0172,17.0172,23900.0
2009-10-20 13:35:00,30.81,30.82,30.8,30.81,24400.0,17.0172,17.0227,17.0117,17.0172,24400.0
2009-10-20 13:40:00,30.8,30.81,30.8,30.8,13800.0,17.0117,17.0172,17.0117,17.0117,13800.0
2009-10-20 13:45:00,30.8,30.81,30.8,30.8,18400.0,17.0117,17.0172,17.0117,17.0117,18400.0
2009-10-20 13:50:00,30.8,30.83,30.8,30.82,259500.0,17.0117,17.0283,17.0117,17.0227,259500.0
2009-10-20 13:55:00,30.81,30.82,30.75,30.75,41400.0,17.0172,17.0227,16.9841,16.9841,41400.0
2009-10-20 14:00:00,30.75,30.81,30.74,30.81,34200.0,16.9841,17.0172,16.9785,17.0172,34200.0
2009-10-20 14:05:00,30.8,30.86,30.8,30.85,13400.0,17.0117,17.0448,17.0117,17.0393,13400.0
2009-10-20 14:10:00,30.86,30.86,30.84,30.84,15700.0,17.0448,17.0448,17.0338,17.0338,15700.0
2009-10-20 14:15:00,30.84,30.86,30.84,30.86,16500.0,17.0338,17.0448,17.0338,17.0448,16500.0
2009-10-20 14:20:00,30.86,30.89,30.85,30.87,22300.0,17.0448,17.0614,17.0393,17.0503,22300.0
2009-10-20 14:25:00,30.86,30.86,30.8,30.84,30600.0,17.0448,17.0448,17.0117,17.0338,30600.0
2009-10-20 14:30:00,30.84,30.91,30.83,30.91,52100.0,17.0338,17.0724,17.0283,17.0724,52100.0
2009-10-20 14:35:00,30.91,30.94,30.91,30.94,16600.0,17.0724,17.089,17.0724,17.089,16600.0
2009-10-20 14:40:00,30.94,30.94,30.88,30.88,28400.0,17.089,17.089,17.0559,17.0559,28400.0
2009-10-20 14:45:00,30.88,30.91,30.88,30.9,26700.0,17.0559,17.0724,17.0559,17.0669,26700.0
2009-10-20 14:50:00,30.91,30.96,30.9,30.95,16800.0,17.0724,17.1001,17.0669,17.0945,16800.0
2009-10-20 14:55:00,30.95,30.95,30.93,30.93,20600.0,17.0945,17.0945,17.0835,17.0835,20600.0
2009-10-20 15:00:00,30.93,30.94,30.92,30.93,20000.0,17.0835,17.089,17.078,17.0835,20000.0
2009-10-20 15:05:00,30.93,30.94,30.87,30.87,36600.0,17.0835,17.089,17.0503,17.0503,36600.0
2009-10-20 15:10:00,30.87,30.88,30.84,30.86,25300.0,17.0503,17.0559,17.0338,17.0448,25300.0
2009-10-20 15:15:00,30.86,30.86,30.84,30.84,24500.0,17.0448,17.0448,17.0338,17.0338,24500.0
2009-10-20 15:20:00,30.84,30.84,30.83,30.83,33000.0,17.0338,17.0338,17.0283,17.0283,33000.0
2009-10-20 15:25:00,30.83,30.84,30.83,30.83,19800.0,17.0283,17.0338,17.0283,17.0283,19800.0
2009-10-20 15:30:00,30.83,30.95,30.83,30.93,63400.0,17.0283,17.0945,17.0283,17.0835,63400.0
2009-10-20 15:35:00,30.92,30.94,30.89,30.91,48100.0,17.078,17.089,17.0614,17.0724,48100.0
2009-10-20 15:40:00,30.91,30.96,30.91,30.95,68400.0,17.0724,17.1001,17.0724,17.0945,68400.0
2009-10-20 15:45:00,30.95,30.95,30.9,30.91,62700.0,17.0945,17.0945,17.0669,17.0724,62700.0
2009-10-20 15:50:00,30.9,30.92,30.86,30.88,91800.0,17.0669,17.078,17.0448,17.0559,91800.0
2009-10-20 15:55:00,30.89,30.89,30.85,30.88,140000.0,17.0614,17.0614,17.0393,17.0559,140000.0
2009-10-21 09:30:00,30.74,30.93,30.74,30.87,43600.0,16.9785,17.0835,16.9785,17.0503,43600.0
2009-10-21 09:35:00,30.86,31.0,30.83,30.95,32100.0,17.0448,17.1222,17.0283,17.0945,32100.0
2009-10-21 09:40:00,30.96,30.96,30.81,30.89,20800.0,17.1001,17.1001,17.0172,17.0614,20800.0
2009-10-21 09:45:00,30.91,30.93,30.81,30.88,14700.0,17.0724,17.0835,17.0172,17.0559,14700.0
2009-10-21 09:50:00,30.88,31.06,30.85,31.01,60300.0,17.0559,17.1553,17.0393,17.1277,60300.0
2009-10-21 09:55:00,30.99,31.03,30.92,30.95,33600.0,17.1166,17.1387,17.078,17.0945,33600.0
2009-10-21 10:00:00,30.94,31.0,30.89,30.95,60800.0,17.089,17.1222,17.0614,17.0945,60800.0
2009-10-21 10:05:00,30.95,31.0,30.95,30.99,167800.0,17.0945,17.1222,17.0945,17.1166,167800.0
2009-10-21 10:10:00,31.0,31.0,30.89,30.9,106100.0,17.1222,17.1222,17.0614,17.0669,106100.0
2009-10-21 10:15:00,30.91,31.0,30.89,30.89,41600.0,17.0724,17.1222,17.0614,17.0614,41600.0
2009-10-21 10:20:00,30.9,30.93,30.85,30.91,28100.0,17.0669,17.0835,17.0393,17.0724,28100.0
2009-10-21 10:25:00,30.9,30.94,30.85,30.9,54300.0,17.0669,17.089,17.0393,17.0669,54300.0
2009-10-21 10:30:00,30.91,30.94,30.87,30.88,45000.0,17.0724,17.089,17.0503,17.0559,45000.0
2009-10-21 10:35:00,30.89,30.98,30.87,30.89,56700.0,17.0614,17.1111,17.0503,17.0614,56700.0
2009-10-21 10:40:00,30.9,30.98,30.9,30.97,63500.0,17.0669,17.1111,17.0669,17.1056,63500.0
2009-10-21 10:45:00,30.98,30.98,30.85,30.88,43900.0,17.1111,17.1111,17.0393,17.0559,43900.0
2009-10-21 10:50:00,30.87,30.95,30.87,30.92,40600.0,17.0503,17.0945,17.0503,17.078,40600.0
2009-10-21 10:55:00,30.92,30.94,30.85,30.86,30200.0,17.078,17.089,17.0393,17.0448,30200.0
2009-10-21 11:00:00,30.87,30.89,30.86,30.88,23900.0,17.0503,17.0614,17.0448,17.0559,23900.0
2009-10-21 11:05:00,30.87,30.94,30.87,30.92,31900.0,17.0503,17.089,17.0503,17.078,31900.0
2009-10-21 11:10:00,30.92,30.93,30.85,30.9,43500.0,17.078,17.0835,17.0393,17.0669,43500.0
2009-10-21 11:15:00,30.9,31.0,30.88,30.99,42200.0,17.0669,17.1222,17.0559,17.1166,42200.0
2009-10-21 11:20:00,30.99,31.0,30.92,30.95,91800.0,17.1166,17.1222,17.078,17.0945,91800.0
2009-10-21 11:25:00,30.96,31.0,30.93,31.0,29900.0,17.1001,17.1222,17.0835,17.1222,29900.0
2009-10-21 11:30:00,30.99,31.0,30.94,30.99,52700.0,17.1166,17.1222,17.089,17.1166,52700.0
2009-10-21 11:35:00,30.99,31.01,30.97,31.0,99700.0,17.1166,17.1277,17.1056,17.1222,99700.0
2009-10-21 11:40:00,31.0,31.01,30.91,30.92,34000.0,17.1222,17.1277,17.0724,17.078,34000.0
2009-10-21 11:45:00,30.93,30.94,30.85,30.93,52900.0,17.0835,17.089,17.0393,17.0835,52900.0
2009-10-21 11:50:00,30.94,30.96,30.88,30.91,19400.0,17.089,17.1001,17.0559,17.0724,19400.0
2009-10-21 11:55:00,30.92,31.0,30.92,30.94,88000.0,17.078,17.1222,17.078,17.089,88000.0
2009-10-21 12:00:00,30.94,31.01,30.91,30.92,70100.0,17.089,17.1277,17.0724,17.078,70100.0
2009-10-21 12:05:00,30.91,30.99,30.91,30.98,14800.0,17.0724,17.1166,17.0724,17.1111,14800.0
2009-10-21 12:10:00,30.98,30.99,30.94,30.96,10500.0,17.1111,17.1166,17.089,17.1001,10500.0
2009-10-21 12:15:00,30.96,31.02,30.94,30.99,39300.0,17.1001,17.1332,17.089,17.1166,39300.0
2009-10-21 12:20:00,31.0,31.01,30.94,30.99,161500.0,17.1222,17.1277,17.089,17.1166,161500.0
2009-10-21 12:25:00,30.99,30.99,30.9,30.95,73500.0,17.1166,17.1166,17.0669,17.0945,73500.0
2009-10-21 12:30:00,30.97,31.01,30.95,30.97,68300.0,17.1056,17.1277,17.0945,17.1056,68300.0
2009-10-21 12:35:00,30.96,31.0,30.94,30.99,98800.0,17.1001,17.1222,17.089,17.1166,98800.0
2009-10-21 12:40:00,30.99,30.99,30.94,30.94,51800.0,17.1166,17.1166,17.089,17.089,51800.0
2009-10-21 12:45:00,30.94,31.0,30.92,31.0,59100.0,17.089,17.1222,17.078,17.1222,59100.0
2009-10-21 12:50:00,31.0,31.0,30.95,30.97,112700.0,17.1222,17.1222,17.0945,17.1056,112700.0
2009-10-21 12:55:00,30.97,30.99,30.96,30.99,28900.0,17.1056,17.1166,17.1001,17.1166,28900.0
2009-10-21 13:00:00,30.98,30.99,30.97,30.99,16500.0,17.1111,17.1166,17.1056,17.1166,16500.0
2009-10-21 13:05:00,30.99,31.0,30.97,30.98,17900.0,17.1166,17.1222,17.1056,17.1111,17900.0
2009-10-21 13:10:00,30.98,30.99,30.93,30.95,85900.0,17.1111,17.1166,17.0835,17.0945,85900.0
2009-10-21 13:15:00,30.94,30.96,30.93,30.96,147300.0,17.089,17.1001,17.0835,17.1001,147300.0
2009-10-21 13:20:00,30.97,30.99,30.94,30.96,68200.0,17.1056,17.1166,17.089,17.1001,68200.0
2009-10-21 13:25:00,30.96,30.97,30.95,30.96,56000.0,17.1001,17.1056,17.0945,17.1001,56000.0
2009-10-21 13:30:00,30.96,30.98,30.93,30.94,43100.0,17.1001,17.1111,17.0835,17.089,43100.0
2009-10-21 13:35:00,30.94,31.0,30.93,30.99,69100.0,17.089,17.1222,17.0835,17.1166,69100.0
2009-10-21 13:40:00,30.98,31.07,30.98,31.07,94800.0,17.1111,17.1608,17.1111,17.1608,94800.0
2009-10-21 13:45:00,31.07,31.12,31.04,31.07,118700.0,17.1608,17.1884,17.1442,17.1608,118700.0
2009-10-21 13:50:00,31.07,31.11,31.06,31.1,18500.0,17.1608,17.1829,17.1553,17.1774,18500.0
2009-10-21 13:55:00,31.1,31.13,31.01,31.12,136100.0,17.1774,17.194,17.1277,17.1884,136100.0
2009-10-21 14:00:00,31.12,31.12,31.05,31.07,33100.0,17.1884,17.1884,17.1498,17.1608,33100.0
2009-10-21 14:05:00,31.07,31.13,31.06,31.12,18300.0,17.1608,17.194,17.1553,17.1884,18300.0
2009-10-21 14:10:00,31.13,31.13,31.06,31.07,27600.0,17.194,17.194,17.1553,17.1608,27600.0
2009-10-21 14:15:00,31.07,31.09,31.0,31.08,93100.0,17.1608,17.1719,17.1222,17.1663,93100.0
2009-10-21 14:20:00,31.08,31.09,31.0,31.09,32700.0,17.1663,17.1719,17.1222,17.1719,32700.0
2009-10-21 14:25:00,31.09,31.11,31.06,31.06,27100.0,17.1719,17.1829,17.1553,17.1553,27100.0
2009-10-21 14:30:00,31.05,31.07,31.01,31.05,59700.0,17.1498,17.1608,17.1277,17.1498,59700.0
2009-10-21 14:35:00,31.05,31.09,31.04,31.08,8600.0,17.1498,17.1719,17.1442,17.1663,8600.0
2009-10-21 14:40:00,31.08,31.09,31.04,31.05,38200.0,17.1663,17.1719,17.1442,17.1498,38200.0
2009-10-21 14:45:00,31.05,31.14,31.05,31.1,34300.0,17.1498,17.1995,17.1498,17.1774,34300.0
2009-10-21 14:50:00,31.1,31.13,31.09,31.13,17300.0,17.1774,17.194,17.1719,17.194,17300.0
2009-10-21 14:55:00,31.13,31.15,31.06,31.14,138100.0,17.194,17.205,17.1553,17.1995,138100.0
2009-10-21 15:00:00,31.14,31.2,31.11,31.18,157600.0,17.1995,17.2326,17.1829,17.2216,157600.0
2009-10-21 15:05:00,31.17,31.2,31.16,31.17,40000.0,17.216,17.2326,17.2105,17.216,40000.0
2009-10-21 15:10:00,31.17,31.2,31.17,31.18,49500.0,17.216,17.2326,17.216,17.2216,49500.0
2009-10-21 15:15:00,31.17,31.18,31.15,31.17,63900.0,17.216,17.2216,17.205,17.216,63900.0
2009-10-21 15:20:00,31.16,31.17,30.98,31.04,119500.0,17.2105,17.216,17.1111,17.1442,119500.0
2009-10-21 15:25:00,31.04,31.08,30.99,30.99,78500.0,17.1442,17.1663,17.1166,17.1166,78500.0
2009-10-21 15:30:00,30.98,30.98,30.81,30.86,200400.0,17.1111,17.1111,17.0172,17.0448,200400.0
2009-10-21 15:35:00,30.86,30.9,30.77,30.89,155200.0,17.0448,17.0669,16.9951,17.0614,155200.0
2009-10-21 15:40:00,30.88,30.9,30.75,30.76,138000.0,17.0559,17.0669,16.9841,16.9896,138000.0
2009-10-21 15:45:00,30.75,30.85,30.75,30.82,159500.0,16.9841,17.0393,16.9841,17.0227,159500.0
2009-10-21 15:50:00,30.83,30.83,30.71,30.73,220000.0,17.0283,17.0283,16.962,16.973,220000.0
2009-10-21 15:55:00,30.72,30.74,30.68,30.73,243500.0,16.9675,16.9785,16.9454,16.973,243500.0
2009-10-22 09:30:00,30.77,30.83,30.7,30.75,89900.0,16.9951,17.0283,16.9565,16.9841,89900.0
2009-10-22 09:35:00,30.77,30.89,30.76,30.8,73900.0,16.9951,17.0614,16.9896,17.0117,73900.0
2009-10-22 09:40:00,30.78,30.93,30.75,30.9,88800.0,17.0006,17.0835,16.9841,17.0669,88800.0
2009-10-22 09:45:00,30.9,31.02,30.9,30.93,127200.0,17.0669,17.1332,17.0669,17.0835,127200.0
2009-10-22 09:50:00,30.93,31.0,30.9,30.95,106100.0,17.0835,17.1222,17.0669,17.0945,106100.0
2009-10-22 09:55:00,30.95,30.98,30.83,30.91,129700.0,17.0945,17.1111,17.0283,17.0724,129700.0
2009-10-22 10:00:00,30.91,30.95,30.8,30.85,55800.0,17.0724,17.0945,17.0117,17.0393,55800.0
2009-10-22 10:05:00,30.85,30.89,30.82,30.86,44000.0,17.0393,17.0614,17.0227,17.0448,44000.0
2009-10-22 10:10:00,30.86,30.88,30.82,30.85,41000.0,17.0448,17.0559,17.0227,17.0393,41000.0
2009-10-22 10:15:00,30.86,30.95,30.86,30.89,131100.0,17.0448,17.0945,17.0448,17.0614,131100.0
2009-10-22 10:20:00,30.9,30.95,30.87,30.87,57300.0,17.0669,17.0945,17.0503,17.0503,57300.0
2009-10-22 10:25:00,30.86,30.87,30.82,30.82,35000.0,17.0448,17.0503,17.0227,17.0227,35000.0
2009-10-22 10:30:00,30.83,30.83,30.72,30.73,70100.0,17.0283,17.0283,16.9675,16.973,70100.0
2009-10-22 10:35:00,30.72,30.78,30.68,30.69,48200.0,16.9675,17.0006,16.9454,16.9509,48200.0
2009-10-22 10:40:00,30.69,30.77,30.68,30.69,38900.0,16.9509,16.9951,16.9454,16.9509,38900.0
2009-10-22 10:45:00,30.69,30.71,30.65,30.71,54000.0,16.9509,16.962,16.9288,16.962,54000.0
2009-10-22 10:50:00,30.71,30.82,30.71,30.82,51800.0,16.962,17.0227,16.962,17.0227,51800.0
2009-10-22 10:55:00,30.82,30.87,30.76,30.77,35600.0,17.0227,17.0503,16.9896,16.9951,35600.0
2009-10-22 11:00:00,30.77,30.82,30.72,30.73,49100.0,16.9951,17.0227,16.9675,16.973,49100.0
2009-10-22 11:05:00,30.73,30.75,30.68,30.68,26600.0,16.973,16.9841,16.9454,16.9454,26600.0
2009-10-22 11:10:00,30.68,30.69,30.64,30.64,39700.0,16.9454,16.9509,16.9233,16.9233,39700.0
2009-10-22 11:15:00,30.64,30.65,30.6,30.61,24000.0,16.9233,16.9288,16.9012,16.9067,24000.0
2009-10-22 11:20:00,30.6,30.61,30.56,30.57,30100.0,16.9012,16.9067,16.8791,16.8847,30100.0
2009-10-22 11:25:00,30.57,30.66,30.57,30.61,57800.0,16.8847,16.9344,16.8847,16.9067,57800.0
2009-10-22 11:30:00,30.61,30.62,30.55,30.59,67300.0,16.9067,16.9123,16.8736,16.8957,67300.0
2009-10-22 11:35:00,30.59,30.61,30.54,30.54,27500.0,16.8957,16.9067,16.8681,16.8681,27500.0
2009-10-22 11:40:00,30.55,30.62,30.54,30.62,46000.0,16.8736,16.9123,16.8681,16.9123,46000.0
2009-10-22 11:45:00,30.63,30.73,30.61,30.69,53600.0,16.9178,16.973,16.9067,16.9509,53600.0
2009-10-22 11:50:00,30.68,30.68,30.56,30.59,29400.0,16.9454,16.9454,16.8791,16.8957,29400.0
2009-10-22 11:55:00,30.6,30.6,30.55,30.58,42600.0,16.9012,16.9012,16.8736,16.8902,42600.0
2009-10-22 12:00:00,30.59,30.62,30.53,30.59,36200.0,16.8957,16.9123,16.8626,16.8957,36200.0
2009-10-22 12:05:00,30.6,30.62,30.55,30.61,30400.0,16.9012,16.9123,16.8736,16.9067,30400.0
2009-10-22 12:10:00,30.63,30.63,30.58,30.58,21900.0,16.9178,16.9178,16.8902,16.8902,21900.0
2009-10-22 12:15:00,30.58,30.59,30.53,30.53,18300.0,16.8902,16.8957,16.8626,16.8626,18300.0
2009-10-22 12:20:00,30.54,30.54,30.51,30.51,14900.0,16.8681,16.8681,16.8515,16.8515,14900.0
2009-10-22 12:25:00,30.5,30.52,30.48,30.49,29000.0,16.846,16.857,16.8349,16.8405,29000.0
2009-10-22 12:30:00,30.5,30.57,30.5,30.55,23800.0,16.846,16.8847,16.846,16.8736,23800.0
2009-10-22 12:35:00,30.55,30.59,30.55,30.59,25400.0,16.8736,16.8957,16.8736,16.8957,25400.0
2009-10-22 12:40:00,30.59,30.65,30.58,30.65,35500.0,16.8957,16.9288,16.8902,16.9288,35500.0
2009-10-22 12:45:00,30.64,30.68,30.63,30.63,47800.0,16.9233,16.9454,16.9178,16.9178,47800.0
2009-10-22 12:50:00,30.63,30.63,30.58,30.58,40300.0,16.9178,16.9178,16.8902,16.8902,40300.0
2009-10-22 12:55:00,30.58,30.6,30.55,30.56,35400.0,16.8902,16.9012,16.8736,16.8791,35400.0
2009-10-22 13:00:00,30.56,30.56,30.5,30.51,16900.0,16.8791,16.8791,16.846,16.8515,16900.0
2009-10-22 13:05:00,30.5,30.51,30.48,30.49,26200.0,16.846,16.8515,16.8349,16.8405,26200.0
2009-10-22 13:10:00,30.49,30.55,30.48,30.54,28900.0,16.8405,16.8736,16.8349,16.8681,28900.0
2009-10-22 13:15:00,30.54,30.56,30.51,30.55,37100.0,16.8681,16.8791,16.8515,16.8736,37100.0
2009-10-22 13:20:00,30.56,30.57,30.55,30.57,10100.0,16.8791,16.8847,16.8736,16.8847,10100.0
2009-10-22 13:25:00,30.57,30.62,30.56,30.62,25100.0,16.8847,16.9123,16.8791,16.9123,25100.0
2009-10-22 13:30:00,30.62,30.63,30.56,30.61,43500.0,16.9123,16.9178,16.8791,16.9067,43500.0
2009-10-22 13:35:00,30.61,30.61,30.57,30.57,29300.0,16.9067,16.9067,16.8847,16.8847,29300.0
2009-10-22 13:40:00,30.58,30.6,30.54,30.6,46400.0,16.8902,16.9012,16.8681,16.9012,46400.0
2009-10-22 13:45:00,30.59,30.63,30.58,30.58,29600.0,16.8957,16.9178,16.8902,16.8902,29600.0
2009-10-22 13:50:00,30.59,30.59,30.55,30.55,18800.0,16.8957,16.8957,16.8736,16.8736,18800.0
2009-10-22 13:55:00,30.55,30.55,30.54,30.54,10600.0,16.8736,16.8736,16.8681,16.8681,10600.0
2009-10-22 14:00:00,30.54,30.59,30.52,30.55,45300.0,16.8681,16.8957,16.857,16.8736,45300.0
2009-10-22 14:05:00,30.56,30.62,30.55,30.56,49800.0,16.8791,16.9123,16.8736,16.8791,49800.0
2009-10-22 14:10:00,30.56,30.62,30.53,30.62,40100.0,16.8791,16.9123,16.8626,16.9123,40100.0
2009-10-22 14:15:00,30.61,30.67,30.57,30.62,45700.0,16.9067,16.9399,16.8847,16.9123,45700.0
2009-10-22 14:20:00,30.63,30.7,30.62,30.67,27600.0,16.9178,16.9565,16.9123,16.9399,27600.0
2009-10-22 14:25:00,30.67,30.72,30.67,30.71,31200.0,16.9399,16.9675,16.9399,16.962,31200.0
2009-10-22 14:30:00,30.71,30.75,30.7,30.7,25500.0,16.962,16.9841,16.9565,16.9565,25500.0
2009-10-22 14:35:00,30.7,30.77,30.7,30.75,62300.0,16.9565,16.9951,16.9565,16.9841,62300.0
2009-10-22 14:40:00,30.74,30.77,30.74,30.76,41100.0,16.9785,16.9951,16.9785,16.9896,41100.0
2009-10-22 14:45:00,30.77,30.78,30.74,30.77,25300.0,16.9951,17.0006,16.9785,16.9951,25300.0
2009-10-22 14:50:00,30.77,30.8,30.76,30.79,28300.0,16.9951,17.0117,16.9896,17.0062,28300.0
2009-10-22 14:55:00,30.8,30.81,30.79,30.81,23100.0,17.0117,17.0172,17.0062,17.0172,23100.0
2009-10-22 15:00:00,30.81,30.85,30.76,30.83,45300.0,17.0172,17.0393,16.9896,17.0283,45300.0
2009-10-22 15:05:00,30.83,30.83,30.78,30.82,32300.0,17.0283,17.0283,17.0006,17.0227,32300.0
2009-10-22 15:10:00,30.83,30.84,30.78,30.8,26600.0,17.0283,17.0338,17.0006,17.0117,26600.0
2009-10-22 15:15:00,30.79,30.85,30.78,30.84,47800.0,17.0062,17.0393,17.0006,17.0338,47800.0
2009-10-22 15:20:00,30.85,30.86,30.8,30.85,45500.0,17.0393,17.0448,17.0117,17.0393,45500.0
2009-10-22 15:25:00,30.85,30.86,30.77,30.79,74000.0,17.0393,17.0448,16.9951,17.0062,74000.0
2009-10-22 15:30:00,30.8,30.84,30.79,30.83,49700.0,17.0117,17.0338,17.0062,17.0283,49700.0
2009-10-22 15:35:00,30.84,30.88,30.83,30.88,57800.0,17.0338,17.0559,17.0283,17.0559,57800.0
2009-10-22 15:40:00,30.88,30.89,30.86,30.89,42100.0,17.0559,17.0614,17.0448,17.0614,42100.0
2009-10-22 15:45:00,30.89,30.94,30.88,30.94,95500.0,17.0614,17.089,17.0559,17.089,95500.0
2009-10-22 15:50:00,30.94,30.95,30.87,30.87,140600.0,17.089,17.0945,17.0503,17.0503,140600.0
2009-10-22 15:55:00,30.87,30.9,30.85,30.88,140400.0,17.0503,17.0669,17.0393,17.0559,140400.0
2009-10-23 09:30:00,30.93,30.93,30.77,30.86,45000.0,17.0835,17.0835,16.9951,17.0448,45000.0
2009-10-23 09:35:00,30.86,31.0,30.77,31.0,22700.0,17.0448,17.1222,16.9951,17.1222,22700.0
2009-10-23 09:40:00,30.96,31.06,30.75,30.8,67100.0,17.1001,17.1553,16.9841,17.0117,67100.0
2009-10-23 09:45:00,30.78,30.78,30.7,30.74,23000.0,17.0006,17.0006,16.9565,16.9785,23000.0
2009-10-23 09:50:00,30.72,30.76,30.65,30.7,40300.0,16.9675,16.9896,16.9288,16.9565,40300.0
2009-10-23 09:55:00,30.7,30.79,30.63,30.71,43900.0,16.9565,17.0062,16.9178,16.962,43900.0
2009-10-23 10:00:00,30.72,30.85,30.6,30.6,117800.0,16.9675,17.0393,16.9012,16.9012,117800.0
2009-10-23 10:05:00,30.6,30.65,30.55,30.6,47300.0,16.9012,16.9288,16.8736,16.9012,47300.0
2009-10-23 10:10:00,30.6,30.64,30.52,30.61,34900.0,16.9012,16.9233,16.857,16.9067,34900.0
2009-10-23 10:15:00,30.6,30.61,30.51,30.54,42200.0,16.9012,16.9067,16.8515,16.8681,42200.0
2009-10-23 10:20:00,30.54,30.61,30.52,30.56,40000.0,16.8681,16.9067,16.857,16.8791,40000.0
2009-10-23 10:25:00,30.57,30.67,30.55,30.64,54600.0,16.8847,16.9399,16.8736,16.9233,54600.0
2009-10-23 10:30:00,30.64,30.64,30.53,30.58,74500.0,16.9233,16.9233,16.8626,16.8902,74500.0
2009-10-23 10:35:00,30.56,30.63,30.54,30.62,39100.0,16.8791,16.9178,16.8681,16.9123,39100.0
2009-10-23 10:40:00,30.61,30.65,30.54,30.54,28000.0,16.9067,16.9288,16.8681,16.8681,28000.0
2009-10-23 10:45:00,30.54,30.58,30.49,30.57,20100.0,16.8681,16.8902,16.8405,16.8847,20100.0
2009-10-23 10:50:00,30.57,30.58,30.53,30.53,22000.0,16.8847,16.8902,16.8626,16.8626,22000.0
2009-10-23 10:55:00,30.53,30.53,30.45,30.47,19600.0,16.8626,16.8626,16.8184,16.8294,19600.0
2009-10-23 11:00:00,30.48,30.48,30.43,30.43,15400.0,16.8349,16.8349,16.8073,16.8073,15400.0
2009-10-23 11:05:00,30.42,30.44,30.4,30.41,20800.0,16.8018,16.8128,16.7908,16.7963,20800.0
2009-10-23 11:10:00,30.41,30.42,30.38,30.38,18200.0,16.7963,16.8018,16.7797,16.7797,18200.0
2009-10-23 11:15:00,30.39,30.39,30.25,30.27,241100.0,16.7852,16.7852,16.7079,16.719,241100.0
2009-10-23 11:20:00,30.27,30.35,30.26,30.34,37400.0,16.719,16.7631,16.7134,16.7576,37400.0
2009-10-23 11:25:00,30.34,30.46,30.33,30.44,41900.0,16.7576,16.8239,16.7521,16.8128,41900.0
2009-10-23 11:30:00,30.43,30.43,30.32,30.35,19900.0,16.8073,16.8073,16.7466,16.7631,19900.0
2009-10-23 11:35:00,30.37,30.42,30.35,30.42,14500.0,16.7742,16.8018,16.7631,16.8018,14500.0
2009-10-23 11:40:00,30.4,30.42,30.36,30.37,20000.0,16.7908,16.8018,16.7687,16.7742,20000.0
2009-10-23 11:45:00,30.37,30.37,30.31,30.32,15800.0,16.7742,16.7742,16.741,16.7466,15800.0
2009-10-23 11:50:00,30.32,30.37,30.3,30.37,28200.0,16.7466,16.7742,16.7355,16.7742,28200.0
2009-10-23 11:55:00,30.37,30.37,30.31,30.37,33600.0,16.7742,16.7742,16.741,16.7742,33600.0
2009-10-23 12:00:00,30.36,30.45,30.36,30.44,32700.0,16.7687,16.8184,16.7687,16.8128,32700.0
2009-10-23 12:05:00,30.44,30.5,30.43,30.5,25500.0,16.8128,16.846,16.8073,16.846,25500.0
2009-10-23 12:10:00,30.5,30.5,30.45,30.45,12600.0,16.846,16.846,16.8184,16.8184,12600.0
2009-10-23 12:15:00,30.45,30.46,30.41,30.41,8000.0,16.8184,16.8239,16.7963,16.7963,8000.0
2009-10-23 12:20:00,30.42,30.42,30.33,30.35,16200.0,16.8018,16.8018,16.7521,16.7631,16200.0
2009-10-23 12:25:00,30.34,30.38,30.33,30.37,10700.0,16.7576,16.7797,16.7521,16.7742,10700.0
2009-10-23 12:30:00,30.38,30.39,30.36,30.37,12600.0,16.7797,16.7852,16.7687,16.7742,12600.0
2009-10-23 12:35:00,30.37,30.42,30.37,30.42,11000.0,16.7742,16.8018,16.7742,16.8018,11000.0
2009-10-23 12:40:00,30.42,30.44,30.41,30.44,13200.0,16.8018,16.8128,16.7963,16.8128,13200.0
2009-10-23 12:45:00,30.43,30.5,30.43,30.5,14300.0,16.8073,16.846,16.8073,16.846,14300.0
2009-10-23 12:50:00,30.5,30.52,30.49,30.52,6400.0,16.846,16.857,16.8405,16.857,6400.0
2009-10-23 12:55:00,30.52,30.52,30.43,30.44,20900.0,16.857,16.857,16.8073,16.8128,20900.0
2009-10-23 13:00:00,30.42,30.45,30.38,30.43,32300.0,16.8018,16.8184,16.7797,16.8073,32300.0
2009-10-23 13:05:00,30.43,30.46,30.41,30.44,13500.0,16.8073,16.8239,16.7963,16.8128,13500.0
2009-10-23 13:10:00,30.44,30.51,30.43,30.49,15000.0,16.8128,16.8515,16.8073,16.8405,15000.0
2009-10-23 13:15:00,30.5,30.5,30.43,30.43,10200.0,16.846,16.846,16.8073,16.8073,10200.0
2009-10-23 13:20:00,30.43,30.43,30.3,30.37,70100.0,16.8073,16.8073,16.7355,16.7742,70100.0
2009-10-23 13:25:00,30.37,30.43,30.36,30.38,26700.0,16.7742,16.8073,16.7687,16.7797,26700.0
2009-10-23 13:30:00,30.38,30.39,30.25,30.3,82400.0,16.7797,16.7852,16.7079,16.7355,82400.0
2009-10-23 13:35:00,30.31,30.37,30.3,30.37,55000.0,16.741,16.7742,16.7355,16.7742,55000.0
2009-10-23 13:40:00,30.37,30.41,30.34,30.39,17200.0,16.7742,16.7963,16.7576,16.7852,17200.0
2009-10-23 13:45:00,30.39,30.4,30.36,30.39,25500.0,16.7852,16.7908,16.7687,16.7852,25500.0
2009-10-23 13:50:00,30.4,30.45,30.38,30.44,19600.0,16.7908,16.8184,16.7797,16.8128,19600.0
2009-10-23 13:55:00,30.43,30.44,30.4,30.44,8300.0,16.8073,16.8128,16.7908,16.8128,8300.0
2009-10-23 14:00:00,30.42,30.46,30.42,30.44,22600.0,16.8018,16.8239,16.8018,16.8128,22600.0
2009-10-23 14:05:00,30.43,30.48,30.4,30.47,48100.0,16.8073,16.8349,16.7908,16.8294,48100.0
2009-10-23 14:10:00,30.48,30.51,30.47,30.5,28900.0,16.8349,16.8515,16.8294,16.846,28900.0
2009-10-23 14:15:00,30.5,30.51,30.45,30.45,9800.0,16.846,16.8515,16.8184,16.8184,9800.0
2009-10-23 14:20:00,30.45,30.51,30.45,30.48,13100.0,16.8184,16.8515,16.8184,16.8349,13100.0
2009-10-23 14:25:00,30.47,30.47,30.43,30.44,13700.0,16.8294,16.8294,16.8073,16.8128,13700.0
2009-10-23 14:30:00,30.44,30.45,30.38,30.45,26700.0,16.8128,16.8184,16.7797,16.8184,26700.0
2009-10-23 14:35:00,30.44,30.45,30.43,30.44,13600.0,16.8128,16.8184,16.8073,16.8128,13600.0
2009-10-23 14:40:00,30.43,30.44,30.37,30.41,117800.0,16.8073,16.8128,16.7742,16.7963,117800.0
2009-10-23 14:45:00,30.41,30.42,30.37,30.38,15400.0,16.7963,16.8018,16.7742,16.7797,15400.0
2009-10-23 14:50:00,30.38,30.4,30.36,30.38,49000.0,16.7797,16.7908,16.7687,16.7797,49000.0
2009-10-23 14:55:00,30.38,30.38,30.31,30.36,55400.0,16.7797,16.7797,16.741,16.7687,55400.0
2009-10-23 15:00:00,30.35,30.37,30.33,30.35,33900.0,16.7631,16.7742,16.7521,16.7631,33900.0
2009-10-23 15:05:00,30.35,30.41,30.33,30.38,34700.0,16.7631,16.7963,16.7521,16.7797,34700.0
2009-10-23 15:10:00,30.37,30.4,30.34,30.4,25900.0,16.7742,16.7908,16.7576,16.7908,25900.0
2009-10-23 15:15:00,30.4,30.4,30.35,30.35,28800.0,16.7908,16.7908,16.7631,16.7631,28800.0
2009-10-23 15:20:00,30.36,30.38,30.33,30.38,65500.0,16.7687,16.7797,16.7521,16.7797,65500.0
2009-10-23 15:25:00,30.37,30.37,30.3,30.34,37300.0,16.7742,16.7742,16.7355,16.7576,37300.0
2009-10-23 15:30:00,30.34,30.34,30.26,30.28,76500.0,16.7576,16.7576,16.7134,16.7245,76500.0
2009-10-23 15:35:00,30.28,30.29,30.17,30.23,129400.0,16.7245,16.73,16.6637,16.6969,129400.0
2009-10-23 15:40:00,30.22,30.32,30.22,30.31,74500.0,16.6913,16.7466,16.6913,16.741,74500.0
2009-10-23 15:45:00,30.31,30.34,30.28,30.32,75600.0,16.741,16.7576,16.7245,16.7466,75600.0
2009-10-23 15:50:00,30.33,30.36,30.3,30.33,81700.0,16.7521,16.7687,16.7355,16.7521,81700.0
2009-10-23 15:55:00,30.33,30.36,30.31,30.31,103100.0,16.7521,16.7687,16.741,16.741,103100.0
2009-10-26 09:30:00,30.42,30.55,30.41,30.52,38900.0,16.8018,16.8736,16.7963,16.857,38900.0
2009-10-26 09:35:00,30.5,30.69,30.5,30.59,35300.0,16.846,16.9509,16.846,16.8957,35300.0
2009-10-26 09:40:00,30.57,30.68,30.54,30.66,46900.0,16.8847,16.9454,16.8681,16.9344,46900.0
2009-10-26 09:45:00,30.66,30.8,30.66,30.71,44600.0,16.9344,17.0117,16.9344,16.962,44600.0
2009-10-26 09:50:00,30.7,30.77,30.64,30.74,55200.0,16.9565,16.9951,16.9233,16.9785,55200.0
2009-10-26 09:55:00,30.75,30.75,30.65,30.72,29900.0,16.9841,16.9841,16.9288,16.9675,29900.0
2009-10-26 10:00:00,30.73,30.8,30.63,30.72,68000.0,16.973,17.0117,16.9178,16.9675,68000.0
2009-10-26 10:05:00,30.7,30.76,30.66,30.7,31800.0,16.9565,16.9896,16.9344,16.9565,31800.0
2009-10-26 10:10:00,30.69,30.74,30.66,30.74,30400.0,16.9509,16.9785,16.9344,16.9785,30400.0
2009-10-26 10:15:00,30.74,30.76,30.65,30.7,27200.0,16.9785,16.9896,16.9288,16.9565,27200.0
2009-10-26 10:20:00,30.7,30.75,30.68,30.74,32600.0,16.9565,16.9841,16.9454,16.9785,32600.0
2009-10-26 10:25:00,30.74,30.74,30.7,30.72,19300.0,16.9785,16.9785,16.9565,16.9675,19300.0
2009-10-26 10:30:00,30.71,30.75,30.7,30.73,28900.0,16.962,16.9841,16.9565,16.973,28900.0
2009-10-26 10:35:00,30.74,30.8,30.73,30.76,21000.0,16.9785,17.0117,16.973,16.9896,21000.0
2009-10-26 10:40:00,30.77,30.82,30.7,30.71,35700.0,16.9951,17.0227,16.9565,16.962,35700.0
2009-10-26 10:45:00,30.73,30.76,30.7,30.71,17700.0,16.973,16.9896,16.9565,16.962,17700.0
2009-10-26 10:50:00,30.71,30.74,30.65,30.69,36400.0,16.962,16.9785,16.9288,16.9509,36400.0
2009-10-26 10:55:00,30.69,30.69,30.62,30.64,19100.0,16.9509,16.9509,16.9123,16.9233,19100.0
2009-10-26 11:00:00,30.64,30.65,30.6,30.61,19000.0,16.9233,16.9288,16.9012,16.9067,19000.0
2009-10-26 11:05:00,30.61,30.7,30.61,30.69,18600.0,16.9067,16.9565,16.9067,16.9509,18600.0
2009-10-26 11:10:00,30.69,30.72,30.58,30.58,45200.0,16.9509,16.9675,16.8902,16.8902,45200.0
2009-10-26 11:15:00,30.58,30.58,30.5,30.5,21700.0,16.8902,16.8902,16.846,16.846,21700.0
2009-10-26 11:20:00,30.51,30.61,30.51,30.6,35300.0,16.8515,16.9067,16.8515,16.9012,35300.0
2009-10-26 11:25:00,30.6,30.64,30.5,30.5,37300.0,16.9012,16.9233,16.846,16.846,37300.0
2009-10-26 11:30:00,30.5,30.5,30.32,30.36,122600.0,16.846,16.846,16.7466,16.7687,122600.0
2009-10-26 11:35:00,30.37,30.43,30.26,30.41,70000.0,16.7742,16.8073,16.7134,16.7963,70000.0
2009-10-26 11:40:00,30.41,30.42,30.33,30.35,53400.0,16.7963,16.8018,16.7521,16.7631,53400.0
2009-10-26 11:45:00,30.34,30.39,30.3,30.35,38400.0,16.7576,16.7852,16.7355,16.7631,38400.0
2009-10-26 11:50:00,30.35,30.36,30.28,30.28,29900.0,16.7631,16.7687,16.7245,16.7245,29900.0
2009-10-26 11:55:00,30.29,30.37,30.11,30.14,60400.0,16.73,16.7742,16.6306,16.6472,60400.0
2009-10-26 12:00:00,30.14,30.27,30.1,30.13,212900.0,16.6472,16.719,16.6251,16.6416,212900.0
2009-10-26 12:05:00,30.13,30.19,30.09,30.16,49200.0,16.6416,16.6748,16.6195,16.6582,49200.0
2009-10-26 12:10:00,30.16,30.26,30.16,30.25,20600.0,16.6582,16.7134,16.6582,16.7079,20600.0
2009-10-26 12:15:00,30.25,30.27,30.18,30.21,36600.0,16.7079,16.719,16.6692,16.6858,36600.0
2009-10-26 12:20:00,30.21,30.21,30.08,30.08,68100.0,16.6858,16.6858,16.614,16.614,68100.0
2009-10-26 12:25:00,30.09,30.15,30.06,30.15,34600.0,16.6195,16.6527,16.603,16.6527,34600.0
2009-10-26 12:30:00,30.15,30.18,30.08,30.17,43000.0,16.6527,16.6692,16.614,16.6637,43000.0
2009-10-26 12:35:00,30.18,30.18,30.09,30.1,27000.0,16.6692,16.6692,16.6195,16.6251,27000.0
2009-10-26 12:40:00,30.1,30.11,30.07,30.07,21200.0,16.6251,16.6306,16.6085,16.6085,21200.0
2009-10-26 12:45:00,30.07,30.09,30.05,30.08,26900.0,16.6085,16.6195,16.5974,16.614,26900.0
2009-10-26 12:50:00,30.08,30.13,30.08,30.1,29700.0,16.614,16.6416,16.614,16.6251,29700.0
2009-10-26 12:55:00,30.1,30.15,30.09,30.11,48800.0,16.6251,16.6527,16.6195,16.6306,48800.0
2009-10-26 13:00:00,30.12,30.14,30.07,30.07,24700.0,16.6361,16.6472,16.6085,16.6085,24700.0
2009-10-26 13:05:00,30.07,30.07,30.05,30.07,15400.0,16.6085,16.6085,16.5974,16.6085,15400.0
2009-10-26 13:10:00,30.06,30.09,30.06,30.08,153100.0,16.603,16.6195,16.603,16.614,153100.0
2009-10-26 13:15:00,30.09,30.11,30.03,30.03,25500.0,16.6195,16.6306,16.5864,16.5864,25500.0
2009-10-26 13:20:00,30.03,30.04,30.0,30.01,37000.0,16.5864,16.5919,16.5698,16.5753,37000.0
2009-10-26 13:25:00,30.01,30.05,30.0,30.01,14000.0,16.5753,16.5974,16.5698,16.5753,14000.0
2009-10-26 13:30:00,30.02,30.03,29.92,29.94,54800.0,16.5809,16.5864,16.5256,16.5367,54800.0
2009-10-26 13:35:00,29.94,29.96,29.92,29.93,17100.0,16.5367,16.5477,16.5256,16.5312,17100.0
2009-10-26 13:40:00,29.93,30.0,29.92,29.92,37200.0,16.5312,16.5698,16.5256,16.5256,37200.0
2009-10-26 13:45:00,29.92,29.95,29.9,29.9,27500.0,16.5256,16.5422,16.5146,16.5146,27500.0
2009-10-26 13:50:00,29.9,29.91,29.84,29.85,23500.0,16.5146,16.5201,16.4815,16.487,23500.0
2009-10-26 13:55:00,29.86,29.89,29.85,29.87,32200.0,16.4925,16.5091,16.487,16.498,32200.0
2009-10-26 14:00:00,29.87,29.94,29.86,29.92,71800.0,16.498,16.5367,16.4925,16.5256,71800.0
2009-10-26 14:05:00,29.92,29.93,29.87,29.87,20600.0,16.5256,16.5312,16.498,16.498,20600.0
2009-10-26 14:10:00,29.87,29.89,29.83,29.88,33100.0,16.498,16.5091,16.4759,16.5035,33100.0
2009-10-26 14:15:00,29.88,29.88,29.75,29.77,59800.0,16.5035,16.5035,16.4317,16.4428,59800.0
2009-10-26 14:20:00,29.78,29.82,29.75,29.76,52100.0,16.4483,16.4704,16.4317,16.4373,52100.0
2009-10-26 14:25:00,29.76,29.83,29.76,29.82,33600.0,16.4373,16.4759,16.4373,16.4704,33600.0
2009-10-26 14:30:00,29.82,29.84,29.76,29.77,41800.0,16.4704,16.4815,16.4373,16.4428,41800.0
2009-10-26 14:35:00,29.77,29.81,29.73,29.81,47700.0,16.4428,16.4649,16.4207,16.4649,47700.0
2009-10-26 14:40:00,29.82,29.84,29.77,29.8,33200.0,16.4704,16.4815,16.4428,16.4594,33200.0
2009-10-26 14:45:00,29.81,29.87,29.78,29.78,13700.0,16.4649,16.498,16.4483,16.4483,13700.0
2009-10-26 14:50:00,29.78,29.86,29.77,29.86,32400.0,16.4483,16.4925,16.4428,16.4925,32400.0
2009-10-26 14:55:00,29.86,29.92,29.84,29.86,44500.0,16.4925,16.5256,16.4815,16.4925,44500.0
2009-10-26 15:00:00,29.86,29.89,29.83,29.87,36600.0,16.4925,16.5091,16.4759,16.498,36600.0
2009-10-26 15:05:00,29.87,29.88,29.78,29.83,34300.0,16.498,16.5035,16.4483,16.4759,34300.0
2009-10-26 15:10:00,29.84,29.86,29.8,29.81,41300.0,16.4815,16.4925,16.4594,16.4649,41300.0
2009-10-26 15:15:00,29.82,29.91,29.82,29.88,50400.0,16.4704,16.5201,16.4704,16.5035,50400.0
2009-10-26 15:20:00,29.88,29.92,29.86,29.9,31900.0,16.5035,16.5256,16.4925,16.5146,31900.0
2009-10-26 15:25:00,29.91,29.91,29.83,29.87,56600.0,16.5201,16.5201,16.4759,16.498,56600.0
2009-10-26 15:30:00,29.87,29.9,29.81,29.83,75300.0,16.498,16.5146,16.4649,16.4759,75300.0
2009-10-26 15:35:00,29.83,29.83,29.73,29.75,169900.0,16.4759,16.4759,16.4207,16.4317,169900.0
2009-10-26 15:40:00,29.75,29.76,29.68,29.73,195700.0,16.4317,16.4373,16.3931,16.4207,195700.0
2009-10-26 15:45:00,29.74,29.83,29.73,29.82,119100.0,16.4262,16.4759,16.4207,16.4704,119100.0
2009-10-26 15:50:00,29.82,29.85,29.73,29.73,142300.0,16.4704,16.487,16.4207,16.4207,142300.0
2009-10-26 15:55:00,29.73,29.77,29.68,29.69,225500.0,16.4207,16.4428,16.3931,16.3986,225500.0
2009-10-27 09:30:00,29.74,29.76,29.7,29.71,40300.0,16.4262,16.4373,16.4041,16.4096,40300.0
2009-10-27 09:35:00,29.72,29.76,29.67,29.7,64100.0,16.4152,16.4373,16.3876,16.4041,64100.0
2009-10-27 09:40:00,29.71,29.78,29.61,29.78,59300.0,16.4096,16.4483,16.3544,16.4483,59300.0
2009-10-27 09:45:00,29.76,29.89,29.71,29.89,27400.0,16.4373,16.5091,16.4096,16.5091,27400.0
2009-10-27 09:50:00,29.89,29.96,29.88,29.95,38000.0,16.5091,16.5477,16.5035,16.5422,38000.0
2009-10-27 09:55:00,29.95,29.95,29.82,29.82,29200.0,16.5422,16.5422,16.4704,16.4704,29200.0
2009-10-27 10:00:00,29.7,29.81,29.6,29.66,126400.0,16.4041,16.4649,16.3489,16.382,126400.0
2009-10-27 10:05:00,29.67,29.71,29.58,29.7,49000.0,16.3876,16.4096,16.3378,16.4041,49000.0
2009-10-27 10:10:00,29.7,29.72,29.65,29.71,37700.0,16.4041,16.4152,16.3765,16.4096,37700.0
2009-10-27 10:15:00,29.71,29.72,29.62,29.66,33300.0,16.4096,16.4152,16.3599,16.382,33300.0
2009-10-27 10:20:00,29.67,29.76,29.61,29.62,67000.0,16.3876,16.4373,16.3544,16.3599,67000.0
2009-10-27 10:25:00,29.63,29.8,29.61,29.8,31800.0,16.3655,16.4594,16.3544,16.4594,31800.0
2009-10-27 10:30:00,29.79,29.79,29.69,29.71,28700.0,16.4538,16.4538,16.3986,16.4096,28700.0
2009-10-27 10:35:00,29.71,29.76,29.67,29.75,25900.0,16.4096,16.4373,16.3876,16.4317,25900.0
2009-10-27 10:40:00,29.75,29.85,29.72,29.8,41000.0,16.4317,16.487,16.4152,16.4594,41000.0
2009-10-27 10:45:00,29.81,29.81,29.7,29.73,21700.0,16.4649,16.4649,16.4041,16.4207,21700.0
2009-10-27 10:50:00,29.73,29.74,29.66,29.68,41500.0,16.4207,16.4262,16.382,16.3931,41500.0
2009-10-27 10:55:00,29.69,29.69,29.63,29.63,49400.0,16.3986,16.3986,16.3655,16.3655,49400.0
2009-10-27 11:00:00,29.62,29.62,29.5,29.5,76000.0,16.3599,16.3599,16.2937,16.2937,76000.0
2009-10-27 11:05:00,29.51,29.57,29.46,29.5,51300.0,16.2992,16.3323,16.2716,16.2937,51300.0
2009-10-27 11:10:00,29.5,29.54,29.48,29.48,42000.0,16.2937,16.3158,16.2826,16.2826,42000.0
2009-10-27 11:15:00,29.48,29.49,29.39,29.48,95000.0,16.2826,16.2881,16.2329,16.2826,95000.0
2009-10-27 11:20:00,29.48,29.51,29.47,29.48,36600.0,16.2826,16.2992,16.2771,16.2826,36600.0
2009-10-27 11:25:00,29.47,29.61,29.46,29.59,45000.0,16.2771,16.3544,16.2716,16.3434,45000.0
2009-10-27 11:30:00,29.61,29.65,29.56,29.56,25900.0,16.3544,16.3765,16.3268,16.3268,25900.0
2009-10-27 11:35:00,29.57,29.61,29.54,29.58,30500.0,16.3323,16.3544,16.3158,16.3378,30500.0
2009-10-27 11:40:00,29.58,29.61,29.57,29.61,12500.0,16.3378,16.3544,16.3323,16.3544,12500.0
2009-10-27 11:45:00,29.62,29.67,29.59,29.62,30300.0,16.3599,16.3876,16.3434,16.3599,30300.0
2009-10-27 11:50:00,29.63,29.65,29.58,29.58,26700.0,16.3655,16.3765,16.3378,16.3378,26700.0
2009-10-27 11:55:00,29.58,29.6,29.53,29.58,40000.0,16.3378,16.3489,16.3102,16.3378,40000.0
2009-10-27 12:00:00,29.6,29.64,29.54,29.54,38500.0,16.3489,16.371,16.3158,16.3158,38500.0
2009-10-27 12:05:00,29.55,29.58,29.49,29.58,116300.0,16.3213,16.3378,16.2881,16.3378,116300.0
2009-10-27 12:10:00,29.58,29.62,29.56,29.6,14200.0,16.3378,16.3599,16.3268,16.3489,14200.0
2009-10-27 12:15:00,29.61,29.67,29.6,29.65,13800.0,16.3544,16.3876,16.3489,16.3765,13800.0
2009-10-27 12:20:00,29.66,29.69,29.64,29.67,19100.0,16.382,16.3986,16.371,16.3876,19100.0
2009-10-27 12:25:00,29.67,29.72,29.64,29.7,56600.0,16.3876,16.4152,16.371,16.4041,56600.0
2009-10-27 12:30:00,29.7,29.72,29.69,29.71,31900.0,16.4041,16.4152,16.3986,16.4096,31900.0
2009-10-27 12:35:00,29.71,29.74,29.65,29.66,45000.0,16.4096,16.4262,16.3765,16.382,45000.0
2009-10-27 12:40:00,29.65,29.72,29.65,29.7,28500.0,16.3765,16.4152,16.3765,16.4041,28500.0
2009-10-27 12:45:00,29.7,29.73,29.65,29.67,20200.0,16.4041,16.4207,16.3765,16.3876,20200.0
2009-10-27 12:50:00,29.67,29.75,29.65,29.65,24400.0,16.3876,16.4317,16.3765,16.3765,24400.0
2009-10-27 12:55:00,29.64,29.7,29.63,29.64,32800.0,16.371,16.4041,16.3655,16.371,32800.0
2009-10-27 13:00:00,29.64,29.64,29.6,29.6,14300.0,16.371,16.371,16.3489,16.3489,14300.0
2009-10-27 13:05:00,29.6,29.64,29.48,29.56,59900.0,16.3489,16.371,16.2826,16.3268,59900.0
2009-10-27 13:10:00,29.55,29.6,29.52,29.6,17500.0,16.3213,16.3489,16.3047,16.3489,17500.0
2009-10-27 13:15:00,29.59,29.6,29.56,29.57,14800.0,16.3434,16.3489,16.3268,16.3323,14800.0
2009-10-27 13:20:00,29.57,29.58,29.52,29.58,23500.0,16.3323,16.3378,16.3047,16.3378,23500.0
2009-10-27 13:25:00,29.58,29.59,29.52,29.56,29600.0,16.3378,16.3434,16.3047,16.3268,29600.0
2009-10-27 13:30:00,29.57,29.58,29.51,29.51,19100.0,16.3323,16.3378,16.2992,16.2992,19100.0
2009-10-27 13:35:00,29.52,29.56,29.51,29.52,29200.0,16.3047,16.3268,16.2992,16.3047,29200.0
2009-10-27 13:40:00,29.52,29.64,29.51,29.57,17800.0,16.3047,16.371,16.2992,16.3323,17800.0
2009-10-27 13:45:00,29.57,29.63,29.57,29.61,34600.0,16.3323,16.3655,16.3323,16.3544,34600.0
2009-10-27 13:50:00,29.61,29.62,29.54,29.56,29600.0,16.3544,16.3599,16.3158,16.3268,29600.0
2009-10-27 13:55:00,29.56,29.6,29.51,29.57,33100.0,16.3268,16.3489,16.2992,16.3323,33100.0
2009-10-27 14:00:00,29.57,29.61,29.55,29.57,29800.0,16.3323,16.3544,16.3213,16.3323,29800.0
2009-10-27 14:05:00,29.57,29.63,29.56,29.62,29700.0,16.3323,16.3655,16.3268,16.3599,29700.0
2009-10-27 14:10:00,29.63,29.71,29.63,29.71,32100.0,16.3655,16.4096,16.3655,16.4096,32100.0
2009-10-27 14:15:00,29.71,29.78,29.7,29.73,33800.0,16.4096,16.4483,16.4041,16.4207,33800.0
2009-10-27 14:20:00,29.72,29.76,29.71,29.74,27500.0,16.4152,16.4373,16.4096,16.4262,27500.0
2009-10-27 14:25:00,29.75,29.8,29.75,29.76,21100.0,16.4317,16.4594,16.4317,16.4373,21100.0
2009-10-27 14:30:00,29.76,29.77,29.71,29.75,30800.0,16.4373,16.4428,16.4096,16.4317,30800.0
2009-10-27 14:35:00,29.75,29.76,29.66,29.67,42800.0,16.4317,16.4373,16.382,16.3876,42800.0
2009-10-27 14:40:00,29.66,29.76,29.66,29.7,80800.0,16.382,16.4373,16.382,16.4041,80800.0
2009-10-27 14:45:00,29.69,29.71,29.62,29.62,61500.0,16.3986,16.4096,16.3599,16.3599,61500.0
2009-10-27 14:50:00,29.62,29.68,29.61,29.65,43500.0,16.3599,16.3931,16.3544,16.3765,43500.0
2009-10-27 14:55:00,29.65,29.72,29.64,29.71,42000.0,16.3765,16.4152,16.371,16.4096,42000.0
2009-10-27 15:00:00,29.72,29.72,29.66,29.66,35500.0,16.4152,16.4152,16.382,16.382,35500.0
2009-10-27 15:05:00,29.66,29.67,29.6,29.63,88200.0,16.382,16.3876,16.3489,16.3655,88200.0
2009-10-27 15:10:00,29.63,29.67,29.59,29.67,37100.0,16.3655,16.3876,16.3434,16.3876,37100.0
2009-10-27 15:15:00,29.67,29.68,29.64,29.66,74800.0,16.3876,16.3931,16.371,16.382,74800.0
2009-10-27 15:20:00,29.66,29.67,29.6,29.62,70700.0,16.382,16.3876,16.3489,16.3599,70700.0
2009-10-27 15:25:00,29.63,29.64,29.6,29.61,66100.0,16.3655,16.371,16.3489,16.3544,66100.0
2009-10-27 15:30:00,29.61,29.64,29.53,29.53,88300.0,16.3544,16.371,16.3102,16.3102,88300.0
2009-10-27 15:35:00,29.53,29.62,29.51,29.59,118300.0,16.3102,16.3599,16.2992,16.3434,118300.0
2009-10-27 15:40:00,29.6,29.72,29.59,29.71,131700.0,16.3489,16.4152,16.3434,16.4096,131700.0
2009-10-27 15:45:00,29.72,29.74,29.64,29.67,86900.0,16.4152,16.4262,16.371,16.3876,86900.0
2009-10-27 15:50:00,29.67,29.74,29.66,29.7,190800.0,16.3876,16.4262,16.382,16.4041,190800.0
2009-10-27 15:55:00,29.69,29.77,29.68,29.73,416000.0,16.3986,16.4428,16.3931,16.4207,416000.0
2009-10-28 09:30:00,30.21,30.21,29.71,29.71,70500.0,16.6858,16.6858,16.4096,16.4096,70500.0
2009-10-28 09:35:00,29.74,29.89,29.67,29.67,95500.0,16.4262,16.5091,16.3876,16.3876,95500.0
2009-10-28 09:40:00,29.69,29.79,29.64,29.7,61800.0,16.3986,16.4538,16.371,16.4041,61800.0
2009-10-28 09:45:00,29.72,29.81,29.57,29.58,72600.0,16.4152,16.4649,16.3323,16.3378,72600.0
2009-10-28 09:50:00,29.58,29.7,29.5,29.51,153700.0,16.3378,16.4041,16.2937,16.2992,153700.0
2009-10-28 09:55:00,29.52,29.63,29.41,29.42,108900.0,16.3047,16.3655,16.244,16.2495,108900.0
2009-10-28 10:00:00,29.45,29.45,29.29,29.4,150600.0,16.266,16.266,16.1777,16.2384,150600.0
2009-10-28 10:05:00,29.39,29.43,29.3,29.38,64900.0,16.2329,16.255,16.1832,16.2274,64900.0
2009-10-28 10:10:00,29.38,29.53,29.37,29.52,79700.0,16.2274,16.3102,16.2219,16.3047,79700.0
2009-10-28 10:15:00,29.52,29.53,29.42,29.49,81800.0,16.3047,16.3102,16.2495,16.2881,81800.0
2009-10-28 10:20:00,29.5,29.6,29.49,29.57,77600.0,16.2937,16.3489,16.2881,16.3323,77600.0
2009-10-28 10:25:00,29.57,29.57,29.45,29.46,31800.0,16.3323,16.3323,16.266,16.2716,31800.0
2009-10-28 10:30:00,29.46,29.59,29.38,29.55,82100.0,16.2716,16.3434,16.2274,16.3213,82100.0
2009-10-28 10:35:00,29.54,29.62,29.53,29.6,64800.0,16.3158,16.3599,16.3102,16.3489,64800.0
2009-10-28 10:40:00,29.61,29.66,29.54,29.65,79700.0,16.3544,16.382,16.3158,16.3765,79700.0
2009-10-28 10:45:00,29.66,29.73,29.58,29.7,169100.0,16.382,16.4207,16.3378,16.4041,169100.0
2009-10-28 10:50:00,29.7,29.71,29.58,29.7,131500.0,16.4041,16.4096,16.3378,16.4041,131500.0
2009-10-28 10:55:00,29.71,29.81,29.65,29.73,46200.0,16.4096,16.4649,16.3765,16.4207,46200.0
2009-10-28 11:00:00,29.74,29.74,29.62,29.63,39100.0,16.4262,16.4262,16.3599,16.3655,39100.0
2009-10-28 11:05:00,29.63,29.78,29.62,29.76,18300.0,16.3655,16.4483,16.3599,16.4373,18300.0
2009-10-28 11:10:00,29.76,29.8,29.74,29.76,58800.0,16.4373,16.4594,16.4262,16.4373,58800.0
2009-10-28 11:15:00,29.76,29.88,29.76,29.86,30500.0,16.4373,16.5035,16.4373,16.4925,30500.0
2009-10-28 11:20:00,29.85,29.86,29.78,29.78,15800.0,16.487,16.4925,16.4483,16.4483,15800.0
2009-10-28 11:25:00,29.77,29.84,29.76,29.77,26600.0,16.4428,16.4815,16.4373,16.4428,26600.0
2009-10-28 11:30:00,29.76,29.78,29.72,29.75,26100.0,16.4373,16.4483,16.4152,16.4317,26100.0
2009-10-28 11:35:00,29.75,29.77,29.67,29.67,46900.0,16.4317,16.4428,16.3876,16.3876,46900.0
2009-10-28 11:40:00,29.68,29.71,29.61,29.69,20300.0,16.3931,16.4096,16.3544,16.3986,20300.0
2009-10-28 11:45:00,29.69,29.73,29.66,29.71,13100.0,16.3986,16.4207,16.382,16.4096,13100.0
2009-10-28 11:50:00,29.71,29.71,29.63,29.69,49200.0,16.4096,16.4096,16.3655,16.3986,49200.0
2009-10-28 11:55:00,29.68,29.75,29.65,29.71,24400.0,16.3931,16.4317,16.3765,16.4096,24400.0
2009-10-28 12:00:00,29.71,29.84,29.67,29.83,41100.0,16.4096,16.4815,16.3876,16.4759,41100.0
2009-10-28 12:05:00,29.84,29.84,29.72,29.73,19200.0,16.4815,16.4815,16.4152,16.4207,19200.0
2009-10-28 12:10:00,29.72,29.74,29.69,29.74,10400.0,16.4152,16.4262,16.3986,16.4262,10400.0
2009-10-28 12:15:00,29.74,29.79,29.73,29.78,6700.0,16.4262,16.4538,16.4207,16.4483,6700.0
2009-10-28 12:20:00,29.79,29.81,29.77,29.8,39700.0,16.4538,16.4649,16.4428,16.4594,39700.0
2009-10-28 12:25:00,29.78,29.88,29.77,29.82,41800.0,16.4483,16.5035,16.4428,16.4704,41800.0
2009-10-28 12:30:00,29.82,29.88,29.8,29.88,16300.0,16.4704,16.5035,16.4594,16.5035,16300.0
2009-10-28 12:35:00,29.88,29.89,29.83,29.86,16900.0,16.5035,16.5091,16.4759,16.4925,16900.0
2009-10-28 12:40:00,29.87,29.91,29.8,29.88,39200.0,16.498,16.5201,16.4594,16.5035,39200.0
2009-10-28 12:45:00,29.88,29.88,29.81,29.81,11700.0,16.5035,16.5035,16.4649,16.4649,11700.0
2009-10-28 12:50:00,29.81,29.82,29.74,29.74,56400.0,16.4649,16.4704,16.4262,16.4262,56400.0
2009-10-28 12:55:00,29.74,29.79,29.71,29.79,25900.0,16.4262,16.4538,16.4096,16.4538,25900.0
2009-10-28 13:00:00,29.8,29.91,29.8,29.91,31600.0,16.4594,16.5201,16.4594,16.5201,31600.0
2009-10-28 13:05:00,29.9,29.95,29.86,29.86,37200.0,16.5146,16.5422,16.4925,16.4925,37200.0
2009-10-28 13:10:00,29.85,29.94,29.83,29.91,19900.0,16.487,16.5367,16.4759,16.5201,19900.0
2009-10-28 13:15:00,29.92,29.97,29.83,29.84,17200.0,16.5256,16.5533,16.4759,16.4815,17200.0
2009-10-28 13:20:00,29.84,29.86,29.81,29.86,12500.0,16.4815,16.4925,16.4649,16.4925,12500.0
2009-10-28 13:25:00,29.85,29.9,29.8,29.81,13300.0,16.487,16.5146,16.4594,16.4649,13300.0
2009-10-28 13:30:00,29.81,29.87,29.78,29.78,15900.0,16.4649,16.498,16.4483,16.4483,15900.0
2009-10-28 13:35:00,29.78,29.83,29.76,29.76,13900.0,16.4483,16.4759,16.4373,16.4373,13900.0
2009-10-28 13:40:00,29.77,29.82,29.77,29.81,22100.0,16.4428,16.4704,16.4428,16.4649,22100.0
2009-10-28 13:45:00,29.81,29.87,29.79,29.8,11600.0,16.4649,16.498,16.4538,16.4594,11600.0
2009-10-28 13:50:00,29.8,29.81,29.76,29.81,26600.0,16.4594,16.4649,16.4373,16.4649,26600.0
2009-10-28 13:55:00,29.81,29.82,29.77,29.79,21300.0,16.4649,16.4704,16.4428,16.4538,21300.0
2009-10-28 14:00:00,29.78,29.8,29.72,29.78,31700.0,16.4483,16.4594,16.4152,16.4483,31700.0
2009-10-28 14:05:00,29.78,29.78,29.7,29.71,14600.0,16.4483,16.4483,16.4041,16.4096,14600.0
2009-10-28 14:10:00,29.71,29.75,29.68,29.75,20400.0,16.4096,16.4317,16.3931,16.4317,20400.0
2009-10-28 14:15:00,29.75,29.76,29.72,29.72,18600.0,16.4317,16.4373,16.4152,16.4152,18600.0
2009-10-28 14:20:00,29.73,29.79,29.68,29.75,60000.0,16.4207,16.4538,16.3931,16.4317,60000.0
2009-10-28 14:25:00,29.75,29.82,29.7,29.73,37000.0,16.4317,16.4704,16.4041,16.4207,37000.0
2009-10-28 14:30:00,29.73,29.75,29.7,29.7,36900.0,16.4207,16.4317,16.4041,16.4041,36900.0
2009-10-28 14:35:00,29.71,29.74,29.66,29.66,76400.0,16.4096,16.4262,16.382,16.382,76400.0
2009-10-28 14:40:00,29.65,29.69,29.58,29.63,77600.0,16.3765,16.3986,16.3378,16.3655,77600.0
2009-10-28 14:45:00,29.62,29.7,29.6,29.69,63600.0,16.3599,16.4041,16.3489,16.3986,63600.0
2009-10-28 14:50:00,29.69,29.72,29.64,29.69,67300.0,16.3986,16.4152,16.371,16.3986,67300.0
2009-10-28 14:55:00,29.68,29.69,29.57,29.57,43700.0,16.3931,16.3986,16.3323,16.3323,43700.0
2009-10-28 15:00:00,29.57,29.64,29.56,29.6,64900.0,16.3323,16.371,16.3268,16.3489,64900.0
2009-10-28 15:05:00,29.59,29.65,29.56,29.62,42800.0,16.3434,16.3765,16.3268,16.3599,42800.0
2009-10-28 15:10:00,29.62,29.66,29.55,29.55,29700.0,16.3599,16.382,16.3213,16.3213,29700.0
2009-10-28 15:15:00,29.56,29.66,29.54,29.62,36700.0,16.3268,16.382,16.3158,16.3599,36700.0
2009-10-28 15:20:00,29.61,29.65,29.58,29.6,34700.0,16.3544,16.3765,16.3378,16.3489,34700.0
2009-10-28 15:25:00,29.59,29.62,29.54,29.6,38100.0,16.3434,16.3599,16.3158,16.3489,38100.0
2009-10-28 15:30:00,29.63,29.64,29.52,29.54,27200.0,16.3655,16.371,16.3047,16.3158,27200.0
2009-10-28 15:35:00,29.53,29.57,29.46,29.5,73400.0,16.3102,16.3323,16.2716,16.2937,73400.0
2009-10-28 15:40:00,29.49,29.54,29.44,29.53,80700.0,16.2881,16.3158,16.2605,16.3102,80700.0
2009-10-28 15:45:00,29.53,29.54,29.47,29.52,43500.0,16.3102,16.3158,16.2771,16.3047,43500.0
2009-10-28 15:50:00,29.51,29.51,29.4,29.44,77600.0,16.2992,16.2992,16.2384,16.2605,77600.0
2009-10-28 15:55:00,29.44,29.45,29.39,29.39,110500.0,16.2605,16.266,16.2329,16.2329,110500.0
2009-10-29 09:30:00,29.58,29.84,29.54,29.72,94600.0,16.3378,16.4815,16.3158,16.4152,94600.0
2009-10-29 09:35:00,29.72,29.83,29.54,29.74,79600.0,16.4152,16.4759,16.3158,16.4262,79600.0
2009-10-29 09:40:00,29.72,29.8,29.67,29.75,53700.0,16.4152,16.4594,16.3876,16.4317,53700.0
2009-10-29 09:45:00,29.75,29.79,29.69,29.76,76900.0,16.4317,16.4538,16.3986,16.4373,76900.0
2009-10-29 09:50:00,29.77,29.82,29.67,29.75,64500.0,16.4428,16.4704,16.3876,16.4317,64500.0
2009-10-29 09:55:00,29.75,29.86,29.74,29.85,62500.0,16.4317,16.4925,16.4262,16.487,62500.0
2009-10-29 10:00:00,29.86,29.98,29.8,29.92,80900.0,16.4925,16.5588,16.4594,16.5256,80900.0
2009-10-29 10:05:00,29.92,30.01,29.92,29.99,67200.0,16.5256,16.5753,16.5256,16.5643,67200.0
2009-10-29 10:10:00,29.99,30.03,29.94,29.98,108100.0,16.5643,16.5864,16.5367,16.5588,108100.0
2009-10-29 10:15:00,29.98,30.11,29.98,30.1,112500.0,16.5588,16.6306,16.5588,16.6251,112500.0
2009-10-29 10:20:00,30.1,30.25,30.1,30.13,111100.0,16.6251,16.7079,16.6251,16.6416,111100.0
2009-10-29 10:25:00,30.13,30.24,30.12,30.18,76800.0,16.6416,16.7024,16.6361,16.6692,76800.0
2009-10-29 10:30:00,30.17,30.19,30.08,30.11,104000.0,16.6637,16.6748,16.614,16.6306,104000.0
2009-10-29 10:35:00,30.13,30.13,30.04,30.07,57500.0,16.6416,16.6416,16.5919,16.6085,57500.0
2009-10-29 10:40:00,30.07,30.11,29.98,30.0,60800.0,16.6085,16.6306,16.5588,16.5698,60800.0
2009-10-29 10:45:00,30.0,30.02,29.95,30.02,34300.0,16.5698,16.5809,16.5422,16.5809,34300.0
2009-10-29 10:50:00,30.02,30.05,29.99,30.01,45900.0,16.5809,16.5974,16.5643,16.5753,45900.0
2009-10-29 10:55:00,30.01,30.03,29.92,29.92,61100.0,16.5753,16.5864,16.5256,16.5256,61100.0
2009-10-29 11:00:00,29.93,29.98,29.88,29.95,48300.0,16.5312,16.5588,16.5035,16.5422,48300.0
2009-10-29 11:05:00,29.94,30.03,29.93,29.95,22800.0,16.5367,16.5864,16.5312,16.5422,22800.0
2009-10-29 11:10:00,29.95,30.04,29.94,29.97,25200.0,16.5422,16.5919,16.5367,16.5533,25200.0
2009-10-29 11:15:00,29.97,30.04,29.97,30.04,31200.0,16.5533,16.5919,16.5533,16.5919,31200.0
2009-10-29 11:20:00,30.04,30.08,30.0,30.0,39200.0,16.5919,16.614,16.5698,16.5698,39200.0
2009-10-29 11:25:00,30.01,30.05,30.0,30.01,20700.0,16.5753,16.5974,16.5698,16.5753,20700.0
2009-10-29 11:30:00,30.02,30.1,30.02,30.1,33400.0,16.5809,16.6251,16.5809,16.6251,33400.0
2009-10-29 11:35:00,30.1,30.12,30.07,30.08,29400.0,16.6251,16.6361,16.6085,16.614,29400.0
2009-10-29 11:40:00,30.07,30.08,29.97,30.04,34000.0,16.6085,16.614,16.5533,16.5919,34000.0
2009-10-29 11:45:00,30.03,30.11,30.02,30.1,41000.0,16.5864,16.6306,16.5809,16.6251,41000.0
2009-10-29 11:50:00,30.09,30.12,30.07,30.07,29200.0,16.6195,16.6361,16.6085,16.6085,29200.0
2009-10-29 11:55:00,30.07,30.08,30.01,30.08,25400.0,16.6085,16.614,16.5753,16.614,25400.0
2009-10-29 12:00:00,30.09,30.11,30.03,30.05,69300.0,16.6195,16.6306,16.5864,16.5974,69300.0
2009-10-29 12:05:00,30.05,30.07,30.03,30.05,44900.0,16.5974,16.6085,16.5864,16.5974,44900.0
2009-10-29 12:10:00,30.05,30.05,30.01,30.01,35300.0,16.5974,16.5974,16.5753,16.5753,35300.0
2009-10-29 12:15:00,30.01,30.06,30.01,30.06,22100.0,16.5753,16.603,16.5753,16.603,22100.0
2009-10-29 12:20:00,30.05,30.13,30.04,30.08,37700.0,16.5974,16.6416,16.5919,16.614,37700.0
2009-10-29 12:25:00,30.09,30.17,30.08,30.14,42900.0,16.6195,16.6637,16.614,16.6472,42900.0
2009-10-29 12:30:00,30.14,30.15,30.13,30.13,10000.0,16.6472,16.6527,16.6416,16.6416,10000.0
2009-10-29 12:35:00,30.14,30.19,30.14,30.15,35300.0,16.6472,16.6748,16.6472,16.6527,35300.0
2009-10-29 12:40:00,30.15,30.22,30.14,30.22,22800.0,16.6527,16.6913,16.6472,16.6913,22800.0
2009-10-29 12:45:00,30.22,30.24,30.19,30.2,28000.0,16.6913,16.7024,16.6748,16.6803,28000.0
2009-10-29 12:50:00,30.2,30.22,30.19,30.22,15000.0,16.6803,16.6913,16.6748,16.6913,15000.0
2009-10-29 12:55:00,30.23,30.23,30.2,30.2,13000.0,16.6969,16.6969,16.6803,16.6803,13000.0
2009-10-29 13:00:00,30.21,30.22,30.16,30.2,29500.0,16.6858,16.6913,16.6582,16.6803,29500.0
2009-10-29 13:05:00,30.21,30.24,30.17,30.23,16400.0,16.6858,16.7024,16.6637,16.6969,16400.0
2009-10-29 13:10:00,30.23,30.24,30.2,30.21,18100.0,16.6969,16.7024,16.6803,16.6858,18100.0
2009-10-29 13:15:00,30.21,30.26,30.21,30.26,27100.0,16.6858,16.7134,16.6858,16.7134,27100.0
2009-10-29 13:20:00,30.26,30.27,30.23,30.23,23900.0,16.7134,16.719,16.6969,16.6969,23900.0
2009-10-29 13:25:00,30.24,30.27,30.22,30.23,24900.0,16.7024,16.719,16.6913,16.6969,24900.0
2009-10-29 13:30:00,30.24,30.28,30.23,30.26,23100.0,16.7024,16.7245,16.6969,16.7134,23100.0
2009-10-29 13:35:00,30.28,30.33,30.27,30.3,29100.0,16.7245,16.7521,16.719,16.7355,29100.0
2009-10-29 13:40:00,30.31,30.34,30.31,30.33,21400.0,16.741,16.7576,16.741,16.7521,21400.0
2009-10-29 13:45:00,30.33,30.36,30.29,30.32,68500.0,16.7521,16.7687,16.73,16.7466,68500.0
2009-10-29 13:50:00,30.33,30.38,30.32,30.37,42500.0,16.7521,16.7797,16.7466,16.7742,42500.0
2009-10-29 13:55:00,30.38,30.4,30.37,30.39,33800.0,16.7797,16.7908,16.7742,16.7852,33800.0
2009-10-29 14:00:00,30.4,30.42,30.38,30.41,35000.0,16.7908,16.8018,16.7797,16.7963,35000.0
2009-10-29 14:05:00,30.41,30.41,30.37,30.4,39800.0,16.7963,16.7963,16.7742,16.7908,39800.0
2009-10-29 14:10:00,30.39,30.41,30.39,30.4,28100.0,16.7852,16.7963,16.7852,16.7908,28100.0
2009-10-29 14:15:00,30.41,30.45,30.39,30.39,62100.0,16.7963,16.8184,16.7852,16.7852,62100.0
2009-10-29 14:20:00,30.4,30.45,30.39,30.45,33400.0,16.7908,16.8184,16.7852,16.8184,33400.0
2009-10-29 14:25:00,30.45,30.47,30.42,30.44,49000.0,16.8184,16.8294,16.8018,16.8128,49000.0
2009-10-29 14:30:00,30.44,30.54,30.43,30.52,76200.0,16.8128,16.8681,16.8073,16.857,76200.0
2009-10-29 14:35:00,30.54,30.54,30.48,30.49,38100.0,16.8681,16.8681,16.8349,16.8405,38100.0
2009-10-29 14:40:00,30.47,30.49,30.42,30.43,98100.0,16.8294,16.8405,16.8018,16.8073,98100.0
2009-10-29 14:45:00,30.45,30.46,30.4,30.46,31800.0,16.8184,16.8239,16.7908,16.8239,31800.0
2009-10-29 14:50:00,30.46,30.51,30.44,30.51,63100.0,16.8239,16.8515,16.8128,16.8515,63100.0
2009-10-29 14:55:00,30.5,30.56,30.5,30.53,38600.0,16.846,16.8791,16.846,16.8626,38600.0
2009-10-29 15:00:00,30.53,30.54,30.49,30.5,30500.0,16.8626,16.8681,16.8405,16.846,30500.0
2009-10-29 15:05:00,30.5,30.5,30.48,30.49,65100.0,16.846,16.846,16.8349,16.8405,65100.0
2009-10-29 15:10:00,30.49,30.52,30.48,30.49,48400.0,16.8405,16.857,16.8349,16.8405,48400.0
2009-10-29 15:15:00,30.48,30.48,30.43,30.44,40800.0,16.8349,16.8349,16.8073,16.8128,40800.0
2009-10-29 15:20:00,30.44,30.45,30.37,30.38,87600.0,16.8128,16.8184,16.7742,16.7797,87600.0
2009-10-29 15:25:00,30.38,30.42,30.37,30.39,126200.0,16.7797,16.8018,16.7742,16.7852,126200.0
2009-10-29 15:30:00,30.39,30.42,30.36,30.38,73600.0,16.7852,16.8018,16.7687,16.7797,73600.0
2009-10-29 15:35:00,30.39,30.39,30.35,30.37,79000.0,16.7852,16.7852,16.7631,16.7742,79000.0
2009-10-29 15:40:00,30.38,30.4,30.34,30.34,163800.0,16.7797,16.7908,16.7576,16.7576,163800.0
2009-10-29 15:45:00,30.34,30.34,30.28,30.3,109700.0,16.7576,16.7576,16.7245,16.7355,109700.0
2009-10-29 15:50:00,30.3,30.42,30.28,30.41,160500.0,16.7355,16.8018,16.7245,16.7963,160500.0
2009-10-29 15:55:00,30.42,30.51,30.39,30.44,235700.0,16.8018,16.8515,16.7852,16.8128,235700.0
2009-10-30 09:30:00,30.42,30.61,30.29,30.43,59300.0,16.8018,16.9067,16.73,16.8073,59300.0
2009-10-30 09:35:00,30.43,30.48,30.33,30.35,54300.0,16.8073,16.8349,16.7521,16.7631,54300.0
2009-10-30 09:40:00,30.35,30.42,30.26,30.39,72600.0,16.7631,16.8018,16.7134,16.7852,72600.0
2009-10-30 09:45:00,30.35,30.39,30.29,30.29,49300.0,16.7631,16.7852,16.73,16.73,49300.0
2009-10-30 09:50:00,30.3,30.32,30.19,30.24,65900.0,16.7355,16.7466,16.6748,16.7024,65900.0
2009-10-30 09:55:00,30.24,30.26,30.16,30.23,53000.0,16.7024,16.7134,16.6582,16.6969,53000.0
2009-10-30 10:00:00,30.22,30.35,30.22,30.35,60100.0,16.6913,16.7631,16.6913,16.7631,60100.0
2009-10-30 10:05:00,30.34,30.45,30.32,30.42,38800.0,16.7576,16.8184,16.7466,16.8018,38800.0
2009-10-30 10:10:00,30.41,30.45,30.35,30.43,44400.0,16.7963,16.8184,16.7631,16.8073,44400.0
2009-10-30 10:15:00,30.43,30.5,30.4,30.45,95600.0,16.8073,16.846,16.7908,16.8184,95600.0
2009-10-30 10:20:00,30.45,30.52,30.43,30.5,74500.0,16.8184,16.857,16.8073,16.846,74500.0
2009-10-30 10:25:00,30.5,30.58,30.49,30.5,119400.0,16.846,16.8902,16.8405,16.846,119400.0
2009-10-30 10:30:00,30.49,30.49,30.4,30.44,51100.0,16.8405,16.8405,16.7908,16.8128,51100.0
2009-10-30 10:35:00,30.44,30.48,30.39,30.45,67500.0,16.8128,16.8349,16.7852,16.8184,67500.0
2009-10-30 10:40:00,30.45,30.45,30.38,30.42,53000.0,16.8184,16.8184,16.7797,16.8018,53000.0
2009-10-30 10:45:00,30.42,30.45,30.37,30.39,64900.0,16.8018,16.8184,16.7742,16.7852,64900.0
2009-10-30 10:50:00,30.39,30.4,30.33,30.35,18200.0,16.7852,16.7908,16.7521,16.7631,18200.0
2009-10-30 10:55:00,30.35,30.37,30.31,30.34,46200.0,16.7631,16.7742,16.741,16.7576,46200.0
2009-10-30 11:00:00,30.34,30.36,30.33,30.35,20300.0,16.7576,16.7687,16.7521,16.7631,20300.0
2009-10-30 11:05:00,30.35,30.37,30.29,30.33,39400.0,16.7631,16.7742,16.73,16.7521,39400.0
2009-10-30 11:10:00,30.34,30.35,30.27,30.32,27700.0,16.7576,16.7631,16.719,16.7466,27700.0
2009-10-30 11:15:00,30.32,30.34,30.29,30.32,18900.0,16.7466,16.7576,16.73,16.7466,18900.0
2009-10-30 11:20:00,30.33,30.34,30.28,30.31,24700.0,16.7521,16.7576,16.7245,16.741,24700.0
2009-10-30 11:25:00,30.31,30.35,30.3,30.33,33400.0,16.741,16.7631,16.7355,16.7521,33400.0
2009-10-30 11:30:00,30.32,30.38,30.32,30.36,43000.0,16.7466,16.7797,16.7466,16.7687,43000.0
2009-10-30 11:35:00,30.35,30.35,30.25,30.27,58800.0,16.7631,16.7631,16.7079,16.719,58800.0
2009-10-30 11:40:00,30.28,30.38,30.27,30.34,35400.0,16.7245,16.7797,16.719,16.7576,35400.0
2009-10-30 11:45:00,30.34,30.34,30.25,30.31,99000.0,16.7576,16.7576,16.7079,16.741,99000.0
2009-10-30 11:50:00,30.31,30.33,30.21,30.26,42200.0,16.741,16.7521,16.6858,16.7134,42200.0
2009-10-30 11:55:00,30.27,30.3,30.16,30.3,68600.0,16.719,16.7355,16.6582,16.7355,68600.0
2009-10-30 12:00:00,30.32,30.35,30.29,30.3,31300.0,16.7466,16.7631,16.73,16.7355,31300.0
2009-10-30 12:05:00,30.3,30.42,30.29,30.41,26200.0,16.7355,16.8018,16.73,16.7963,26200.0
2009-10-30 12:10:00,30.41,30.41,30.31,30.31,31600.0,16.7963,16.7963,16.741,16.741,31600.0
2009-10-30 12:15:00,30.3,30.34,30.27,30.27,29900.0,16.7355,16.7576,16.719,16.719,29900.0
2009-10-30 12:20:00,30.27,30.28,30.2,30.2,19800.0,16.719,16.7245,16.6803,16.6803,19800.0
2009-10-30 12:25:00,30.2,30.2,29.99,29.99,52900.0,16.6803,16.6803,16.5643,16.5643,52900.0
2009-10-30 12:30:00,30.0,30.05,29.94,30.0,52700.0,16.5698,16.5974,16.5367,16.5698,52700.0
2009-10-30 12:35:00,29.99,30.11,29.97,30.05,46500.0,16.5643,16.6306,16.5533,16.5974,46500.0
2009-10-30 12:40:00,30.04,30.04,30.0,30.01,17000.0,16.5919,16.5919,16.5698,16.5753,17000.0
2009-10-30 12:45:00,29.99,30.01,29.77,29.84,59900.0,16.5643,16.5753,16.4428,16.4815,59900.0
2009-10-30 12:50:00,29.87,29.94,29.83,29.91,72500.0,16.498,16.5367,16.4759,16.5201,72500.0
2009-10-30 12:55:00,29.91,29.95,29.86,29.86,55000.0,16.5201,16.5422,16.4925,16.4925,55000.0
2009-10-30 13:00:00,29.86,30.0,29.86,29.97,34500.0,16.4925,16.5698,16.4925,16.5533,34500.0
2009-10-30 13:05:00,29.97,30.07,29.97,30.04,47900.0,16.5533,16.6085,16.5533,16.5919,47900.0
2009-10-30 13:10:00,30.03,30.09,30.01,30.05,30400.0,16.5864,16.6195,16.5753,16.5974,30400.0
2009-10-30 13:15:00,30.04,30.07,30.0,30.05,32200.0,16.5919,16.6085,16.5698,16.5974,32200.0
2009-10-30 13:20:00,30.05,30.05,29.94,30.04,23700.0,16.5974,16.5974,16.5367,16.5919,23700.0
2009-10-30 13:25:00,30.03,30.07,30.0,30.04,23100.0,16.5864,16.6085,16.5698,16.5919,23100.0
2009-10-30 13:30:00,30.05,30.07,29.9,29.95,43300.0,16.5974,16.6085,16.5146,16.5422,43300.0
2009-10-30 13:35:00,29.95,30.0,29.91,29.99,29700.0,16.5422,16.5698,16.5201,16.5643,29700.0
2009-10-30 13:40:00,29.98,30.06,29.98,30.05,30300.0,16.5588,16.603,16.5588,16.5974,30300.0
2009-10-30 13:45:00,30.05,30.06,30.0,30.0,34600.0,16.5974,16.603,16.5698,16.5698,34600.0
2009-10-30 13:50:00,30.0,30.0,29.92,29.92,29300.0,16.5698,16.5698,16.5256,16.5256,29300.0
2009-10-30 13:55:00,29.92,29.98,29.9,29.9,30000.0,16.5256,16.5588,16.5146,16.5146,30000.0
2009-10-30 14:00:00,29.9,29.96,29.9,29.94,37000.0,16.5146,16.5477,16.5146,16.5367,37000.0
2009-10-30 14:05:00,29.94,30.04,29.92,29.98,41000.0,16.5367,16.5919,16.5256,16.5588,41000.0
2009-10-30 14:10:00,29.96,29.97,29.93,29.93,20000.0,16.5477,16.5533,16.5312,16.5312,20000.0
2009-10-30 14:15:00,29.93,29.93,29.86,29.87,50500.0,16.5312,16.5312,16.4925,16.498,50500.0
2009-10-30 14:20:00,29.88,29.88,29.81,29.83,41400.0,16.5035,16.5035,16.4649,16.4759,41400.0
2009-10-30 14:25:00,29.81,29.82,29.79,29.81,27800.0,16.4649,16.4704,16.4538,16.4649,27800.0
2009-10-30 14:30:00,29.8,29.81,29.75,29.76,45400.0,16.4594,16.4649,16.4317,16.4373,45400.0
2009-10-30 14:35:00,29.77,29.79,29.69,29.73,77800.0,16.4428,16.4538,16.3986,16.4207,77800.0
2009-10-30 14:40:00,29.73,29.78,29.72,29.73,87400.0,16.4207,16.4483,16.4152,16.4207,87400.0
2009-10-30 14:45:00,29.73,29.76,29.68,29.68,51100.0,16.4207,16.4373,16.3931,16.3931,51100.0
2009-10-30 14:50:00,29.69,29.8,29.67,29.77,87200.0,16.3986,16.4594,16.3876,16.4428,87200.0
2009-10-30 14:55:00,29.77,29.81,29.73,29.77,63500.0,16.4428,16.4649,16.4207,16.4428,63500.0
2009-10-30 15:00:00,29.77,29.77,29.69,29.72,81100.0,16.4428,16.4428,16.3986,16.4152,81100.0
2009-10-30 15:05:00,29.72,29.73,29.59,29.73,154400.0,16.4152,16.4207,16.3434,16.4207,154400.0
2009-10-30 15:10:00,29.72,29.92,29.72,29.87,115900.0,16.4152,16.5256,16.4152,16.498,115900.0
2009-10-30 15:15:00,29.88,29.91,29.83,29.87,125600.0,16.5035,16.5201,16.4759,16.498,125600.0
2009-10-30 15:20:00,29.88,29.88,29.81,29.85,155600.0,16.5035,16.5035,16.4649,16.487,155600.0
2009-10-30 15:25:00,29.85,29.91,29.81,29.9,109600.0,16.487,16.5201,16.4649,16.5146,109600.0
2009-10-30 15:30:00,29.91,29.96,29.86,29.94,174200.0,16.5201,16.5477,16.4925,16.5367,174200.0
2009-10-30 15:35:00,29.93,29.96,29.89,29.94,108200.0,16.5312,16.5477,16.5091,16.5367,108200.0
2009-10-30 15:40:00,29.93,30.03,29.93,29.97,122200.0,16.5312,16.5864,16.5312,16.5533,122200.0
2009-10-30 15:45:00,29.97,30.01,29.9,30.0,157900.0,16.5533,16.5753,16.5146,16.5698,157900.0
2009-10-30 15:50:00,30.0,30.0,29.89,29.94,170200.0,16.5698,16.5698,16.5091,16.5367,170200.0
2009-10-30 15:55:00,29.94,29.95,29.8,29.81,147100.0,16.5367,16.5422,16.4594,16.4649,147100.0
2009-11-02 09:30:00,29.93,30.39,29.83,29.85,30500.0,16.5312,16.7852,16.4759,16.487,30500.0
2009-11-02 09:35:00,29.85,30.01,29.85,29.93,19100.0,16.487,16.5753,16.487,16.5312,19100.0
2009-11-02 09:40:00,29.93,30.01,29.9,29.98,36300.0,16.5312,16.5753,16.5146,16.5588,36300.0
2009-11-02 09:45:00,29.98,29.98,29.9,29.93,29400.0,16.5588,16.5588,16.5146,16.5312,29400.0
2009-11-02 09:50:00,29.93,30.04,29.89,30.03,35000.0,16.5312,16.5919,16.5091,16.5864,35000.0
2009-11-02 09:55:00,30.04,30.08,29.91,29.99,57200.0,16.5919,16.614,16.5201,16.5643,57200.0
2009-11-02 10:00:00,30.0,30.08,29.96,30.03,79300.0,16.5698,16.614,16.5477,16.5864,79300.0
2009-11-02 10:05:00,30.04,30.06,29.93,29.95,63500.0,16.5919,16.603,16.5312,16.5422,63500.0
2009-11-02 10:10:00,29.95,30.0,29.91,29.95,33200.0,16.5422,16.5698,16.5201,16.5422,33200.0
2009-11-02 10:15:00,29.95,30.06,29.92,30.01,48900.0,16.5422,16.603,16.5256,16.5753,48900.0
2009-11-02 10:20:00,30.01,30.08,29.95,29.95,38200.0,16.5753,16.614,16.5422,16.5422,38200.0
2009-11-02 10:25:00,29.95,30.03,29.95,30.01,40400.0,16.5422,16.5864,16.5422,16.5753,40400.0
2009-11-02 10:30:00,30.02,30.03,29.94,29.96,33500.0,16.5809,16.5864,16.5367,16.5477,33500.0
2009-11-02 10:35:00,29.96,29.96,29.9,29.95,24200.0,16.5477,16.5477,16.5146,16.5422,24200.0
2009-11-02 10:40:00,29.96,30.0,29.94,29.95,26000.0,16.5477,16.5698,16.5367,16.5422,26000.0
2009-11-02 10:45:00,29.95,29.96,29.91,29.93,27500.0,16.5422,16.5477,16.5201,16.5312,27500.0
2009-11-02 10:50:00,29.94,29.96,29.88,29.91,16200.0,16.5367,16.5477,16.5035,16.5201,16200.0
2009-11-02 10:55:00,29.92,29.95,29.81,29.82,19700.0,16.5256,16.5422,16.4649,16.4704,19700.0
2009-11-02 11:00:00,29.81,29.86,29.77,29.82,38000.0,16.4649,16.4925,16.4428,16.4704,38000.0
2009-11-02 11:05:00,29.82,29.86,29.78,29.85,82300.0,16.4704,16.4925,16.4483,16.487,82300.0
2009-11-02 11:10:00,29.84,29.95,29.8,29.86,44700.0,16.4815,16.5422,16.4594,16.4925,44700.0
2009-11-02 11:15:00,29.86,29.87,29.81,29.84,33000.0,16.4925,16.498,16.4649,16.4815,33000.0
2009-11-02 11:20:00,29.84,29.88,29.83,29.85,12400.0,16.4815,16.5035,16.4759,16.487,12400.0
2009-11-02 11:25:00,29.85,29.86,29.77,29.81,31800.0,16.487,16.4925,16.4428,16.4649,31800.0
2009-11-02 11:30:00,29.82,29.82,29.73,29.74,16900.0,16.4704,16.4704,16.4207,16.4262,16900.0
2009-11-02 11:35:00,29.76,29.78,29.68,29.68,48100.0,16.4373,16.4483,16.3931,16.3931,48100.0
2009-11-02 11:40:00,29.7,29.77,29.68,29.77,13200.0,16.4041,16.4428,16.3931,16.4428,13200.0
2009-11-02 11:45:00,29.78,29.78,29.73,29.73,9500.0,16.4483,16.4483,16.4207,16.4207,9500.0
2009-11-02 11:50:00,29.74,29.78,29.74,29.78,18500.0,16.4262,16.4483,16.4262,16.4483,18500.0
2009-11-02 11:55:00,29.78,29.85,29.77,29.78,20600.0,16.4483,16.487,16.4428,16.4483,20600.0
2009-11-02 12:00:00,29.77,29.78,29.73,29.73,10900.0,16.4428,16.4483,16.4207,16.4207,10900.0
2009-11-02 12:05:00,29.73,29.78,29.73,29.78,10000.0,16.4207,16.4483,16.4207,16.4483,10000.0
2009-11-02 12:10:00,29.78,29.79,29.74,29.76,13300.0,16.4483,16.4538,16.4262,16.4373,13300.0
2009-11-02 12:15:00,29.76,29.78,29.67,29.69,23200.0,16.4373,16.4483,16.3876,16.3986,23200.0
2009-11-02 12:20:00,29.68,29.72,29.66,29.72,11700.0,16.3931,16.4152,16.382,16.4152,11700.0
2009-11-02 12:25:00,29.72,29.74,29.65,29.65,6800.0,16.4152,16.4262,16.3765,16.3765,6800.0
2009-11-02 12:30:00,29.65,29.67,29.61,29.63,16300.0,16.3765,16.3876,16.3544,16.3655,16300.0
2009-11-02 12:35:00,29.63,29.64,29.61,29.63,14900.0,16.3655,16.371,16.3544,16.3655,14900.0
2009-11-02 12:40:00,29.63,29.64,29.59,29.62,18800.0,16.3655,16.371,16.3434,16.3599,18800.0
2009-11-02 12:45:00,29.61,29.66,29.59,29.62,16400.0,16.3544,16.382,16.3434,16.3599,16400.0
2009-11-02 12:50:00,29.61,29.63,29.46,29.5,47900.0,16.3544,16.3655,16.2716,16.2937,47900.0
2009-11-02 12:55:00,29.5,29.51,29.43,29.43,25800.0,16.2937,16.2992,16.255,16.255,25800.0
2009-11-02 13:00:00,29.44,29.54,29.4,29.54,39500.0,16.2605,16.3158,16.2384,16.3158,39500.0
2009-11-02 13:05:00,29.54,29.6,29.53,29.6,18900.0,16.3158,16.3489,16.3102,16.3489,18900.0
2009-11-02 13:10:00,29.6,29.6,29.56,29.56,23000.0,16.3489,16.3489,16.3268,16.3268,23000.0
2009-11-02 13:15:00,29.57,29.67,29.57,29.64,34300.0,16.3323,16.3876,16.3323,16.371,34300.0
2009-11-02 13:20:00,29.64,29.65,29.6,29.62,19100.0,16.371,16.3765,16.3489,16.3599,19100.0
2009-11-02 13:25:00,29.62,29.64,29.56,29.56,23200.0,16.3599,16.371,16.3268,16.3268,23200.0
2009-11-02 13:30:00,29.57,29.62,29.55,29.57,26700.0,16.3323,16.3599,16.3213,16.3323,26700.0
2009-11-02 13:35:00,29.57,29.58,29.52,29.56,16400.0,16.3323,16.3378,16.3047,16.3268,16400.0
2009-11-02 13:40:00,29.55,29.61,29.55,29.6,25800.0,16.3213,16.3544,16.3213,16.3489,25800.0
2009-11-02 13:45:00,29.6,29.6,29.54,29.59,23200.0,16.3489,16.3489,16.3158,16.3434,23200.0
2009-11-02 13:50:00,29.58,29.58,29.49,29.55,41200.0,16.3378,16.3378,16.2881,16.3213,41200.0
2009-11-02 13:55:00,29.55,29.55,29.5,29.51,45600.0,16.3213,16.3213,16.2937,16.2992,45600.0
2009-11-02 14:00:00,29.52,29.54,29.49,29.5,29200.0,16.3047,16.3158,16.2881,16.2937,29200.0
2009-11-02 14:05:00,29.5,29.52,29.46,29.5,35000.0,16.2937,16.3047,16.2716,16.2937,35000.0
2009-11-02 14:10:00,29.51,29.55,29.5,29.53,26400.0,16.2992,16.3213,16.2937,16.3102,26400.0
2009-11-02 14:15:00,29.53,29.54,29.49,29.5,24400.0,16.3102,16.3158,16.2881,16.2937,24400.0
2009-11-02 14:20:00,29.5,29.59,29.5,29.57,42100.0,16.2937,16.3434,16.2937,16.3323,42100.0
2009-11-02 14:25:00,29.58,29.58,29.55,29.58,15800.0,16.3378,16.3378,16.3213,16.3378,15800.0
2009-11-02 14:30:00,29.58,29.6,29.56,29.58,24400.0,16.3378,16.3489,16.3268,16.3378,24400.0
2009-11-02 14:35:00,29.58,29.58,29.52,29.52,40700.0,16.3378,16.3378,16.3047,16.3047,40700.0
2009-11-02 14:40:00,29.53,29.58,29.53,29.55,27400.0,16.3102,16.3378,16.3102,16.3213,27400.0
2009-11-02 14:45:00,29.56,29.58,29.51,29.53,33600.0,16.3268,16.3378,16.2992,16.3102,33600.0
2009-11-02 14:50:00,29.53,29.55,29.5,29.54,28000.0,16.3102,16.3213,16.2937,16.3158,28000.0
2009-11-02 14:55:00,29.54,29.54,29.39,29.4,59800.0,16.3158,16.3158,16.2329,16.2384,59800.0
2009-11-02 15:00:00,29.4,29.48,29.4,29.46,44100.0,16.2384,16.2826,16.2384,16.2716,44100.0
2009-11-02 15:05:00,29.47,29.49,29.4,29.41,86300.0,16.2771,16.2881,16.2384,16.244,86300.0
2009-11-02 15:10:00,29.42,29.45,29.39,29.44,82300.0,16.2495,16.266,16.2329,16.2605,82300.0
2009-11-02 15:15:00,29.43,29.45,29.38,29.38,85200.0,16.255,16.266,16.2274,16.2274,85200.0
2009-11-02 15:20:00,29.4,29.43,29.36,29.43,65400.0,16.2384,16.255,16.2163,16.255,65400.0
2009-11-02 15:25:00,29.42,29.46,29.38,29.46,51100.0,16.2495,16.2716,16.2274,16.2716,51100.0
2009-11-02 15:30:00,29.46,29.54,29.43,29.54,77400.0,16.2716,16.3158,16.255,16.3158,77400.0
2009-11-02 15:35:00,29.54,29.58,29.54,29.55,59600.0,16.3158,16.3378,16.3158,16.3213,59600.0
2009-11-02 15:40:00,29.55,29.61,29.54,29.6,111000.0,16.3213,16.3544,16.3158,16.3489,111000.0
2009-11-02 15:45:00,29.6,29.63,29.59,29.59,105000.0,16.3489,16.3655,16.3434,16.3434,105000.0
2009-11-02 15:50:00,29.6,29.62,29.59,29.6,75900.0,16.3489,16.3599,16.3434,16.3489,75900.0
2009-11-02 15:55:00,29.61,29.63,29.56,29.58,86600.0,16.3544,16.3655,16.3268,16.3378,86600.0
2009-11-03 09:30:00,29.54,29.54,29.3,29.32,22900.0,16.3158,16.3158,16.1832,16.1942,22900.0
2009-11-03 09:35:00,29.32,29.46,29.32,29.36,27600.0,16.1942,16.2716,16.1942,16.2163,27600.0
2009-11-03 09:40:00,29.36,29.41,29.31,29.37,17900.0,16.2163,16.244,16.1887,16.2219,17900.0
2009-11-03 09:45:00,29.39,29.45,29.35,29.35,12300.0,16.2329,16.266,16.2108,16.2108,12300.0
2009-11-03 09:50:00,29.35,29.53,29.35,29.46,22600.0,16.2108,16.3102,16.2108,16.2716,22600.0
2009-11-03 09:55:00,29.47,29.54,29.44,29.52,42200.0,16.2771,16.3158,16.2605,16.3047,42200.0
2009-11-03 10:00:00,29.52,29.6,29.44,29.58,36100.0,16.3047,16.3489,16.2605,16.3378,36100.0
2009-11-03 10:05:00,29.57,29.61,29.54,29.58,16500.0,16.3323,16.3544,16.3158,16.3378,16500.0
2009-11-03 10:10:00,29.59,29.64,29.46,29.49,29700.0,16.3434,16.371,16.2716,16.2881,29700.0
2009-11-03 10:15:00,29.49,29.53,29.43,29.49,18400.0,16.2881,16.3102,16.255,16.2881,18400.0
2009-11-03 10:20:00,29.48,29.49,29.44,29.45,17600.0,16.2826,16.2881,16.2605,16.266,17600.0
2009-11-03 10:25:00,29.44,29.47,29.37,29.38,41500.0,16.2605,16.2771,16.2219,16.2274,41500.0
2009-11-03 10:30:00,29.38,29.48,29.38,29.47,20800.0,16.2274,16.2826,16.2274,16.2771,20800.0
2009-11-03 10:35:00,29.47,29.47,29.33,29.35,10000.0,16.2771,16.2771,16.1998,16.2108,10000.0
2009-11-03 10:40:00,29.36,29.46,29.35,29.46,14300.0,16.2163,16.2716,16.2108,16.2716,14300.0
2009-11-03 10:45:00,29.47,29.55,29.44,29.52,14700.0,16.2771,16.3213,16.2605,16.3047,14700.0
2009-11-03 10:50:00,29.53,29.59,29.45,29.51,21100.0,16.3102,16.3434,16.266,16.2992,21100.0
2009-11-03 10:55:00,29.52,29.52,29.43,29.46,11900.0,16.3047,16.3047,16.255,16.2716,11900.0
2009-11-03 11:00:00,29.47,29.49,29.4,29.48,8600.0,16.2771,16.2881,16.2384,16.2826,8600.0
2009-11-03 11:05:00,29.49,29.52,29.45,29.5,11700.0,16.2881,16.3047,16.266,16.2937,11700.0
2009-11-03 11:10:00,29.48,29.51,29.45,29.51,26900.0,16.2826,16.2992,16.266,16.2992,26900.0
2009-11-03 11:15:00,29.51,29.52,29.42,29.45,22000.0,16.2992,16.3047,16.2495,16.266,22000.0
2009-11-03 11:20:00,29.45,29.48,29.41,29.44,19000.0,16.266,16.2826,16.244,16.2605,19000.0
2009-11-03 11:25:00,29.44,29.44,29.3,29.39,53200.0,16.2605,16.2605,16.1832,16.2329,53200.0
2009-11-03 11:30:00,29.38,29.41,29.33,29.35,34700.0,16.2274,16.244,16.1998,16.2108,34700.0
2009-11-03 11:35:00,29.34,29.34,29.27,29.3,42600.0,16.2053,16.2053,16.1666,16.1832,42600.0
2009-11-03 11:40:00,29.3,29.31,29.28,29.29,17300.0,16.1832,16.1887,16.1721,16.1777,17300.0
2009-11-03 11:45:00,29.29,29.31,29.27,29.3,12400.0,16.1777,16.1887,16.1666,16.1832,12400.0
2009-11-03 11:50:00,29.31,29.31,29.25,29.31,19500.0,16.1887,16.1887,16.1556,16.1887,19500.0
2009-11-03 11:55:00,29.32,29.35,29.3,29.32,12500.0,16.1942,16.2108,16.1832,16.1942,12500.0
2009-11-03 12:00:00,29.32,29.4,29.32,29.33,38400.0,16.1942,16.2384,16.1942,16.1998,38400.0
2009-11-03 12:05:00,29.34,29.36,29.28,29.36,20400.0,16.2053,16.2163,16.1721,16.2163,20400.0
2009-11-03 12:10:00,29.35,29.36,29.31,29.35,21000.0,16.2108,16.2163,16.1887,16.2108,21000.0
2009-11-03 12:15:00,29.36,29.36,29.26,29.26,17900.0,16.2163,16.2163,16.1611,16.1611,17900.0
2009-11-03 12:20:00,29.27,29.33,29.25,29.3,11600.0,16.1666,16.1998,16.1556,16.1832,11600.0
2009-11-03 12:25:00,29.3,29.33,29.26,29.31,10600.0,16.1832,16.1998,16.1611,16.1887,10600.0
2009-11-03 12:30:00,29.32,29.38,29.32,29.33,4500.0,16.1942,16.2274,16.1942,16.1998,4500.0
2009-11-03 12:35:00,29.33,29.49,29.33,29.42,14100.0,16.1998,16.2881,16.1998,16.2495,14100.0
2009-11-03 12:40:00,29.45,29.46,29.41,29.43,12800.0,16.266,16.2716,16.244,16.255,12800.0
2009-11-03 12:45:00,29.42,29.42,29.36,29.39,8400.0,16.2495,16.2495,16.2163,16.2329,8400.0
2009-11-03 12:50:00,29.41,29.41,29.36,29.36,9000.0,16.244,16.244,16.2163,16.2163,9000.0
2009-11-03 12:55:00,29.36,29.42,29.35,29.35,17400.0,16.2163,16.2495,16.2108,16.2108,17400.0
2009-11-03 13:00:00,29.34,29.37,29.32,29.37,10600.0,16.2053,16.2219,16.1942,16.2219,10600.0
2009-11-03 13:05:00,29.37,29.44,29.35,29.39,23800.0,16.2219,16.2605,16.2108,16.2329,23800.0
2009-11-03 13:10:00,29.4,29.4,29.32,29.37,19000.0,16.2384,16.2384,16.1942,16.2219,19000.0
2009-11-03 13:15:00,29.36,29.37,29.33,29.35,14200.0,16.2163,16.2219,16.1998,16.2108,14200.0
2009-11-03 13:20:00,29.35,29.39,29.31,29.31,16900.0,16.2108,16.2329,16.1887,16.1887,16900.0
2009-11-03 13:25:00,29.32,29.37,29.31,29.33,16600.0,16.1942,16.2219,16.1887,16.1998,16600.0
2009-11-03 13:30:00,29.32,29.4,29.32,29.37,14300.0,16.1942,16.2384,16.1942,16.2219,14300.0
2009-11-03 13:35:00,29.37,29.41,29.35,29.4,38500.0,16.2219,16.244,16.2108,16.2384,38500.0
2009-11-03 13:40:00,29.4,29.41,29.36,29.39,26200.0,16.2384,16.244,16.2163,16.2329,26200.0
2009-11-03 13:45:00,29.38,29.4,29.33,29.4,27500.0,16.2274,16.2384,16.1998,16.2384,27500.0
2009-11-03 13:50:00,29.41,29.45,29.39,29.41,11300.0,16.244,16.266,16.2329,16.244,11300.0
2009-11-03 13:55:00,29.41,29.49,29.41,29.48,15500.0,16.244,16.2881,16.244,16.2826,15500.0
2009-11-03 14:00:00,29.48,29.51,29.44,29.44,32800.0,16.2826,16.2992,16.2605,16.2605,32800.0
2009-11-03 14:05:00,29.44,29.49,29.41,29.45,20000.0,16.2605,16.2881,16.244,16.266,20000.0
2009-11-03 14:10:00,29.45,29.49,29.44,29.44,16600.0,16.266,16.2881,16.2605,16.2605,16600.0
2009-11-03 14:15:00,29.44,29.48,29.43,29.44,12800.0,16.2605,16.2826,16.255,16.2605,12800.0
2009-11-03 14:20:00,29.44,29.47,29.39,29.39,31700.0,16.2605,16.2771,16.2329,16.2329,31700.0
2009-11-03 14:25:00,29.38,29.43,29.37,29.41,28900.0,16.2274,16.255,16.2219,16.244,28900.0
2009-11-03 14:30:00,29.4,29.43,29.37,29.38,25000.0,16.2384,16.255,16.2219,16.2274,25000.0
2009-11-03 14:35:00,29.38,29.39,29.3,29.33,30600.0,16.2274,16.2329,16.1832,16.1998,30600.0
2009-11-03 14:40:00,29.33,29.38,29.32,29.35,18500.0,16.1998,16.2274,16.1942,16.2108,18500.0
2009-11-03 14:45:00,29.36,29.38,29.33,29.36,21600.0,16.2163,16.2274,16.1998,16.2163,21600.0
2009-11-03 14:50:00,29.36,29.36,29.29,29.29,29600.0,16.2163,16.2163,16.1777,16.1777,29600.0
2009-11-03 14:55:00,29.29,29.34,29.27,29.27,46800.0,16.1777,16.2053,16.1666,16.1666,46800.0
2009-11-03 15:00:00,29.28,29.33,29.27,29.3,23700.0,16.1721,16.1998,16.1666,16.1832,23700.0
2009-11-03 15:05:00,29.3,29.32,29.27,29.28,27300.0,16.1832,16.1942,16.1666,16.1721,27300.0
2009-11-03 15:10:00,29.28,29.31,29.21,29.23,39300.0,16.1721,16.1887,16.1335,16.1445,39300.0
2009-11-03 15:15:00,29.23,29.26,29.2,29.25,39600.0,16.1445,16.1611,16.128,16.1556,39600.0
2009-11-03 15:20:00,29.25,29.26,29.22,29.24,30900.0,16.1556,16.1611,16.139,16.1501,30900.0
2009-11-03 15:25:00,29.23,29.27,29.22,29.26,33700.0,16.1445,16.1666,16.139,16.1611,33700.0
2009-11-03 15:30:00,29.27,29.36,29.26,29.35,66100.0,16.1666,16.2163,16.1611,16.2108,66100.0
2009-11-03 15:35:00,29.36,29.36,29.33,29.34,30500.0,16.2163,16.2163,16.1998,16.2053,30500.0
2009-11-03 15:40:00,29.34,29.35,29.26,29.32,78000.0,16.2053,16.2108,16.1611,16.1942,78000.0
2009-11-03 15:45:00,29.32,29.34,29.26,29.32,55900.0,16.1942,16.2053,16.1611,16.1942,55900.0
2009-11-03 15:50:00,29.31,29.35,29.27,29.34,46200.0,16.1887,16.2108,16.1666,16.2053,46200.0
2009-11-03 15:55:00,29.35,29.35,29.25,29.31,114200.0,16.2108,16.2108,16.1556,16.1887,114200.0
2009-11-04 09:30:00,29.44,29.45,29.39,29.39,34900.0,16.2605,16.266,16.2329,16.2329,34900.0
2009-11-04 09:35:00,29.39,29.44,29.3,29.44,40400.0,16.2329,16.2605,16.1832,16.2605,40400.0
2009-11-04 09:40:00,29.43,29.49,29.35,29.46,26600.0,16.255,16.2881,16.2108,16.2716,26600.0
2009-11-04 09:45:00,29.42,29.48,29.42,29.42,12600.0,16.2495,16.2826,16.2495,16.2495,12600.0
2009-11-04 09:50:00,29.41,29.5,29.41,29.45,16200.0,16.244,16.2937,16.244,16.266,16200.0
2009-11-04 09:55:00,29.46,29.5,29.44,29.5,17000.0,16.2716,16.2937,16.2605,16.2937,17000.0
2009-11-04 10:00:00,29.5,29.6,29.45,29.57,50100.0,16.2937,16.3489,16.266,16.3323,50100.0
2009-11-04 10:05:00,29.57,29.63,29.56,29.6,31700.0,16.3323,16.3655,16.3268,16.3489,31700.0
2009-11-04 10:10:00,29.6,29.64,29.59,29.59,63200.0,16.3489,16.371,16.3434,16.3434,63200.0
2009-11-04 10:15:00,29.6,29.62,29.58,29.6,32800.0,16.3489,16.3599,16.3378,16.3489,32800.0
2009-11-04 10:20:00,29.6,29.62,29.54,29.55,35000.0,16.3489,16.3599,16.3158,16.3213,35000.0
2009-11-04 10:25:00,29.55,29.57,29.5,29.55,23500.0,16.3213,16.3323,16.2937,16.3213,23500.0
2009-11-04 10:30:00,29.55,29.61,29.55,29.57,35700.0,16.3213,16.3544,16.3213,16.3323,35700.0
2009-11-04 10:35:00,29.58,29.59,29.52,29.53,30300.0,16.3378,16.3434,16.3047,16.3102,30300.0
2009-11-04 10:40:00,29.52,29.57,29.52,29.56,27100.0,16.3047,16.3323,16.3047,16.3268,27100.0
2009-11-04 10:45:00,29.57,29.63,29.56,29.63,43000.0,16.3323,16.3655,16.3268,16.3655,43000.0
2009-11-04 10:50:00,29.63,29.7,29.63,29.69,14700.0,16.3655,16.4041,16.3655,16.3986,14700.0
2009-11-04 10:55:00,29.69,29.7,29.63,29.66,19700.0,16.3986,16.4041,16.3655,16.382,19700.0
2009-11-04 11:00:00,29.66,29.69,29.64,29.69,113400.0,16.382,16.3986,16.371,16.3986,113400.0
2009-11-04 11:05:00,29.69,29.73,29.67,29.73,28900.0,16.3986,16.4207,16.3876,16.4207,28900.0
2009-11-04 11:10:00,29.72,29.78,29.71,29.78,27800.0,16.4152,16.4483,16.4096,16.4483,27800.0
2009-11-04 11:15:00,29.77,29.81,29.76,29.8,44500.0,16.4428,16.4649,16.4373,16.4594,44500.0
2009-11-04 11:20:00,29.8,29.85,29.79,29.84,41400.0,16.4594,16.487,16.4538,16.4815,41400.0
2009-11-04 11:25:00,29.83,29.87,29.8,29.86,54300.0,16.4759,16.498,16.4594,16.4925,54300.0
2009-11-04 11:30:00,29.86,29.9,29.83,29.89,48200.0,16.4925,16.5146,16.4759,16.5091,48200.0
2009-11-04 11:35:00,29.89,30.03,29.89,30.0,85500.0,16.5091,16.5864,16.5091,16.5698,85500.0
2009-11-04 11:40:00,30.02,30.02,29.98,29.99,26700.0,16.5809,16.5809,16.5588,16.5643,26700.0
2009-11-04 11:45:00,29.99,30.05,29.95,29.96,124000.0,16.5643,16.5974,16.5422,16.5477,124000.0
2009-11-04 11:50:00,29.97,30.03,29.96,30.0,38600.0,16.5533,16.5864,16.5477,16.5698,38600.0
2009-11-04 11:55:00,30.0,30.02,29.98,30.02,40100.0,16.5698,16.5809,16.5588,16.5809,40100.0
2009-11-04 12:00:00,30.01,30.08,30.0,30.06,83900.0,16.5753,16.614,16.5698,16.603,83900.0
2009-11-04 12:05:00,30.05,30.07,29.99,30.02,40900.0,16.5974,16.6085,16.5643,16.5809,40900.0
2009-11-04 12:10:00,30.02,30.02,29.96,30.01,51900.0,16.5809,16.5809,16.5477,16.5753,51900.0
2009-11-04 12:15:00,30.01,30.07,30.01,30.06,39100.0,16.5753,16.6085,16.5753,16.603,39100.0
2009-11-04 12:20:00,30.06,30.12,30.04,30.1,58500.0,16.603,16.6361,16.5919,16.6251,58500.0
2009-11-04 12:25:00,30.1,30.14,30.06,30.09,40200.0,16.6251,16.6472,16.603,16.6195,40200.0
2009-11-04 12:30:00,30.08,30.09,30.07,30.07,8300.0,16.614,16.6195,16.6085,16.6085,8300.0
2009-11-04 12:35:00,30.07,30.09,30.05,30.09,28000.0,16.6085,16.6195,16.5974,16.6195,28000.0
2009-11-04 12:40:00,30.09,30.12,30.08,30.11,41400.0,16.6195,16.6361,16.614,16.6306,41400.0
2009-11-04 12:45:00,30.1,30.15,30.09,30.09,83700.0,16.6251,16.6527,16.6195,16.6195,83700.0
2009-11-04 12:50:00,30.1,30.16,30.08,30.15,31300.0,16.6251,16.6582,16.614,16.6527,31300.0
2009-11-04 12:55:00,30.14,30.14,30.12,30.14,14600.0,16.6472,16.6472,16.6361,16.6472,14600.0
2009-11-04 13:00:00,30.14,30.16,30.11,30.15,36000.0,16.6472,16.6582,16.6306,16.6527,36000.0
2009-11-04 13:05:00,30.15,30.19,30.15,30.17,34900.0,16.6527,16.6748,16.6527,16.6637,34900.0
2009-11-04 13:10:00,30.18,30.19,30.15,30.15,25700.0,16.6692,16.6748,16.6527,16.6527,25700.0
2009-11-04 13:15:00,30.15,30.16,30.14,30.14,31600.0,16.6527,16.6582,16.6472,16.6472,31600.0
2009-11-04 13:20:00,30.14,30.17,30.13,30.16,30000.0,16.6472,16.6637,16.6416,16.6582,30000.0
2009-11-04 13:25:00,30.15,30.2,30.12,30.2,40100.0,16.6527,16.6803,16.6361,16.6803,40100.0
2009-11-04 13:30:00,30.2,30.2,30.16,30.2,55900.0,16.6803,16.6803,16.6582,16.6803,55900.0
2009-11-04 13:35:00,30.2,30.21,30.18,30.21,26100.0,16.6803,16.6858,16.6692,16.6858,26100.0
2009-11-04 13:40:00,30.21,30.21,30.18,30.18,28600.0,16.6858,16.6858,16.6692,16.6692,28600.0
2009-11-04 13:45:00,30.18,30.19,30.14,30.15,27000.0,16.6692,16.6748,16.6472,16.6527,27000.0
2009-11-04 13:50:00,30.14,30.18,30.14,30.18,37600.0,16.6472,16.6692,16.6472,16.6692,37600.0
2009-11-04 13:55:00,30.19,30.2,30.17,30.2,35300.0,16.6748,16.6803,16.6637,16.6803,35300.0
2009-11-04 14:00:00,30.2,30.21,30.16,30.18,80000.0,16.6803,16.6858,16.6582,16.6692,80000.0
2009-11-04 14:05:00,30.19,30.22,30.16,30.2,47500.0,16.6748,16.6913,16.6582,16.6803,47500.0
2009-11-04 14:10:00,30.2,30.21,30.14,30.15,26000.0,16.6803,16.6858,16.6472,16.6527,26000.0
2009-11-04 14:15:00,30.15,30.26,30.03,30.06,57500.0,16.6527,16.7134,16.5864,16.603,57500.0
2009-11-04 14:20:00,30.05,30.23,30.02,30.12,83500.0,16.5974,16.6969,16.5809,16.6361,83500.0
2009-11-04 14:25:00,30.12,30.14,30.0,30.05,132000.0,16.6361,16.6472,16.5698,16.5974,132000.0
2009-11-04 14:30:00,30.05,30.21,30.01,30.17,113200.0,16.5974,16.6858,16.5753,16.6637,113200.0
2009-11-04 14:35:00,30.17,30.23,30.17,30.19,80200.0,16.6637,16.6969,16.6637,16.6748,80200.0
2009-11-04 14:40:00,30.19,30.38,30.19,30.34,104800.0,16.6748,16.7797,16.6748,16.7576,104800.0
2009-11-04 14:45:00,30.34,30.37,30.31,30.31,61200.0,16.7576,16.7742,16.741,16.741,61200.0
2009-11-04 14:50:00,30.32,30.34,30.29,30.31,41300.0,16.7466,16.7576,16.73,16.741,41300.0
2009-11-04 14:55:00,30.31,30.35,30.27,30.3,74700.0,16.741,16.7631,16.719,16.7355,74700.0
2009-11-04 15:00:00,30.29,30.29,30.19,30.2,31000.0,16.73,16.73,16.6748,16.6803,31000.0
2009-11-04 15:05:00,30.2,30.21,30.16,30.17,51900.0,16.6803,16.6858,16.6582,16.6637,51900.0
2009-11-04 15:10:00,30.16,30.21,30.12,30.15,72900.0,16.6582,16.6858,16.6361,16.6527,72900.0
2009-11-04 15:15:00,30.16,30.2,30.15,30.17,62200.0,16.6582,16.6803,16.6527,16.6637,62200.0
2009-11-04 15:20:00,30.17,30.18,30.1,30.12,38800.0,16.6637,16.6692,16.6251,16.6361,38800.0
2009-11-04 15:25:00,30.11,30.18,30.11,30.13,51700.0,16.6306,16.6692,16.6306,16.6416,51700.0
2009-11-04 15:30:00,30.13,30.16,30.02,30.03,66400.0,16.6416,16.6582,16.5809,16.5864,66400.0
2009-11-04 15:35:00,30.03,30.07,29.97,30.01,66500.0,16.5864,16.6085,16.5533,16.5753,66500.0
2009-11-04 15:40:00,30.0,30.01,29.92,29.94,113700.0,16.5698,16.5753,16.5256,16.5367,113700.0
2009-11-04 15:45:00,29.93,29.94,29.87,29.89,139800.0,16.5312,16.5367,16.498,16.5091,139800.0
2009-11-04 15:50:00,29.89,29.94,29.84,29.93,118100.0,16.5091,16.5367,16.4815,16.5312,118100.0
2009-11-04 15:55:00,29.92,29.93,29.84,29.88,139300.0,16.5256,16.5312,16.4815,16.5035,139300.0
2009-11-05 09:30:00,30.12,30.15,29.96,29.96,28700.0,16.6361,16.6527,16.5477,16.5477,28700.0
2009-11-05 09:35:00,29.97,30.12,29.96,30.09,21100.0,16.5533,16.6361,16.5477,16.6195,21100.0
2009-11-05 09:40:00,30.11,30.23,30.08,30.22,24600.0,16.6306,16.6969,16.614,16.6913,24600.0
2009-11-05 09:45:00,30.21,30.36,30.21,30.36,43900.0,16.6858,16.7687,16.6858,16.7687,43900.0
2009-11-05 09:50:00,30.34,30.4,30.29,30.36,54700.0,16.7576,16.7908,16.73,16.7687,54700.0
2009-11-05 09:55:00,30.35,30.39,30.27,30.38,56800.0,16.7631,16.7852,16.719,16.7797,56800.0
2009-11-05 10:00:00,30.38,30.48,30.37,30.46,100600.0,16.7797,16.8349,16.7742,16.8239,100600.0
2009-11-05 10:05:00,30.47,30.52,30.43,30.45,20700.0,16.8294,16.857,16.8073,16.8184,20700.0
2009-11-05 10:10:00,30.47,30.5,30.41,30.41,49400.0,16.8294,16.846,16.7963,16.7963,49400.0
2009-11-05 10:15:00,30.41,30.43,30.37,30.39,20800.0,16.7963,16.8073,16.7742,16.7852,20800.0
2009-11-05 10:20:00,30.39,30.42,30.36,30.4,17900.0,16.7852,16.8018,16.7687,16.7908,17900.0
2009-11-05 10:25:00,30.42,30.42,30.34,30.34,14200.0,16.8018,16.8018,16.7576,16.7576,14200.0
2009-11-05 10:30:00,30.35,30.35,30.3,30.31,17100.0,16.7631,16.7631,16.7355,16.741,17100.0
2009-11-05 10:35:00,30.31,30.41,30.31,30.38,29300.0,16.741,16.7963,16.741,16.7797,29300.0
2009-11-05 10:40:00,30.37,30.39,30.36,30.38,12200.0,16.7742,16.7852,16.7687,16.7797,12200.0
2009-11-05 10:45:00,30.38,30.45,30.38,30.44,34600.0,16.7797,16.8184,16.7797,16.8128,34600.0
2009-11-05 10:50:00,30.43,30.45,30.42,30.44,18300.0,16.8073,16.8184,16.8018,16.8128,18300.0
2009-11-05 10:55:00,30.44,30.51,30.44,30.5,57700.0,16.8128,16.8515,16.8128,16.846,57700.0
2009-11-05 11:00:00,30.5,30.52,30.48,30.52,17300.0,16.846,16.857,16.8349,16.857,17300.0
2009-11-05 11:05:00,30.51,30.57,30.5,30.56,30600.0,16.8515,16.8847,16.846,16.8791,30600.0
2009-11-05 11:10:00,30.56,30.6,30.52,30.59,45700.0,16.8791,16.9012,16.857,16.8957,45700.0
2009-11-05 11:15:00,30.59,30.6,30.55,30.58,50700.0,16.8957,16.9012,16.8736,16.8902,50700.0
2009-11-05 11:20:00,30.57,30.63,30.56,30.61,38400.0,16.8847,16.9178,16.8791,16.9067,38400.0
2009-11-05 11:25:00,30.61,30.7,30.61,30.68,44800.0,16.9067,16.9565,16.9067,16.9454,44800.0
2009-11-05 11:30:00,30.67,30.73,30.55,30.69,151700.0,16.9399,16.973,16.8736,16.9509,151700.0
2009-11-05 11:35:00,30.69,30.71,30.67,30.69,38500.0,16.9509,16.962,16.9399,16.9509,38500.0
2009-11-05 11:40:00,30.7,30.72,30.64,30.66,61300.0,16.9565,16.9675,16.9233,16.9344,61300.0
2009-11-05 11:45:00,30.67,30.69,30.62,30.65,35300.0,16.9399,16.9509,16.9123,16.9288,35300.0
2009-11-05 11:50:00,30.65,30.68,30.62,30.64,70100.0,16.9288,16.9454,16.9123,16.9233,70100.0
2009-11-05 11:55:00,30.64,30.69,30.6,30.61,53300.0,16.9233,16.9509,16.9012,16.9067,53300.0
2009-11-05 12:00:00,30.61,30.65,30.59,30.61,33300.0,16.9067,16.9288,16.8957,16.9067,33300.0
2009-11-05 12:05:00,30.62,30.68,30.59,30.65,67200.0,16.9123,16.9454,16.8957,16.9288,67200.0
2009-11-05 12:10:00,30.65,30.67,30.6,30.67,33100.0,16.9288,16.9399,16.9012,16.9399,33100.0
2009-11-05 12:15:00,30.66,30.71,30.65,30.67,33500.0,16.9344,16.962,16.9288,16.9399,33500.0
2009-11-05 12:20:00,30.68,30.69,30.65,30.65,10900.0,16.9454,16.9509,16.9288,16.9288,10900.0
2009-11-05 12:25:00,30.66,30.68,30.61,30.65,54400.0,16.9344,16.9454,16.9067,16.9288,54400.0
2009-11-05 12:30:00,30.65,30.69,30.63,30.66,39100.0,16.9288,16.9509,16.9178,16.9344,39100.0
2009-11-05 12:35:00,30.67,30.69,30.65,30.65,24800.0,16.9399,16.9509,16.9288,16.9288,24800.0
2009-11-05 12:40:00,30.64,30.67,30.63,30.65,16400.0,16.9233,16.9399,16.9178,16.9288,16400.0
2009-11-05 12:45:00,30.65,30.7,30.64,30.66,48200.0,16.9288,16.9565,16.9233,16.9344,48200.0
2009-11-05 12:50:00,30.67,30.67,30.62,30.64,26600.0,16.9399,16.9399,16.9123,16.9233,26600.0
2009-11-05 12:55:00,30.64,30.68,30.62,30.68,18800.0,16.9233,16.9454,16.9123,16.9454,18800.0
2009-11-05 13:00:00,30.68,30.69,30.64,30.64,13500.0,16.9454,16.9509,16.9233,16.9233,13500.0
2009-11-05 13:05:00,30.64,30.65,30.6,30.6,6200.0,16.9233,16.9288,16.9012,16.9012,6200.0
2009-11-05 13:10:00,30.6,30.61,30.59,30.59,15000.0,16.9012,16.9067,16.8957,16.8957,15000.0
2009-11-05 13:15:00,30.58,30.59,30.56,30.58,24200.0,16.8902,16.8957,16.8791,16.8902,24200.0
2009-11-05 13:20:00,30.58,30.58,30.53,30.56,22600.0,16.8902,16.8902,16.8626,16.8791,22600.0
2009-11-05 13:25:00,30.57,30.57,30.53,30.54,11900.0,16.8847,16.8847,16.8626,16.8681,11900.0
2009-11-05 13:30:00,30.54,30.56,30.53,30.54,24800.0,16.8681,16.8791,16.8626,16.8681,24800.0
2009-11-05 13:35:00,30.54,30.57,30.51,30.55,24000.0,16.8681,16.8847,16.8515,16.8736,24000.0
2009-11-05 13:40:00,30.54,30.58,30.54,30.58,15200.0,16.8681,16.8902,16.8681,16.8902,15200.0
2009-11-05 13:45:00,30.58,30.59,30.57,30.58,19300.0,16.8902,16.8957,16.8847,16.8902,19300.0
2009-11-05 13:50:00,30.58,30.58,30.51,30.55,21500.0,16.8902,16.8902,16.8515,16.8736,21500.0
2009-11-05 13:55:00,30.53,30.54,30.49,30.49,17800.0,16.8626,16.8681,16.8405,16.8405,17800.0
2009-11-05 14:00:00,30.5,30.51,30.48,30.51,23200.0,16.846,16.8515,16.8349,16.8515,23200.0
2009-11-05 14:05:00,30.5,30.5,30.43,30.44,25900.0,16.846,16.846,16.8073,16.8128,25900.0
2009-11-05 14:10:00,30.43,30.46,30.42,30.45,42800.0,16.8073,16.8239,16.8018,16.8184,42800.0
2009-11-05 14:15:00,30.45,30.49,30.44,30.45,20500.0,16.8184,16.8405,16.8128,16.8184,20500.0
2009-11-05 14:20:00,30.45,30.46,30.42,30.42,20400.0,16.8184,16.8239,16.8018,16.8018,20400.0
2009-11-05 14:25:00,30.42,30.45,30.41,30.42,51100.0,16.8018,16.8184,16.7963,16.8018,51100.0
2009-11-05 14:30:00,30.44,30.45,30.43,30.44,16300.0,16.8128,16.8184,16.8073,16.8128,16300.0
2009-11-05 14:35:00,30.45,30.47,30.42,30.44,20900.0,16.8184,16.8294,16.8018,16.8128,20900.0
2009-11-05 14:40:00,30.43,30.47,30.42,30.44,24000.0,16.8073,16.8294,16.8018,16.8128,24000.0
2009-11-05 14:45:00,30.44,30.5,30.44,30.49,31400.0,16.8128,16.846,16.8128,16.8405,31400.0
2009-11-05 14:50:00,30.49,30.55,30.48,30.52,30600.0,16.8405,16.8736,16.8349,16.857,30600.0
2009-11-05 14:55:00,30.52,30.56,30.52,30.54,20400.0,16.857,16.8791,16.857,16.8681,20400.0
2009-11-05 15:00:00,30.53,30.56,30.49,30.49,41700.0,16.8626,16.8791,16.8405,16.8405,41700.0
2009-11-05 15:05:00,30.49,30.51,30.48,30.48,18000.0,16.8405,16.8515,16.8349,16.8349,18000.0
2009-11-05 15:10:00,30.48,30.49,30.46,30.48,21000.0,16.8349,16.8405,16.8239,16.8349,21000.0
2009-11-05 15:15:00,30.47,30.53,30.47,30.52,33300.0,16.8294,16.8626,16.8294,16.857,33300.0
2009-11-05 15:20:00,30.51,30.53,30.46,30.47,27500.0,16.8515,16.8626,16.8239,16.8294,27500.0
2009-11-05 15:25:00,30.48,30.5,30.46,30.49,19700.0,16.8349,16.846,16.8239,16.8405,19700.0
2009-11-05 15:30:00,30.49,30.49,30.45,30.48,25400.0,16.8405,16.8405,16.8184,16.8349,25400.0
2009-11-05 15:35:00,30.47,30.51,30.47,30.51,42300.0,16.8294,16.8515,16.8294,16.8515,42300.0
2009-11-05 15:40:00,30.51,30.53,30.5,30.52,47100.0,16.8515,16.8626,16.846,16.857,47100.0
2009-11-05 15:45:00,30.53,30.58,30.49,30.57,72200.0,16.8626,16.8902,16.8405,16.8847,72200.0
2009-11-05 15:50:00,30.57,30.65,30.57,30.62,108900.0,16.8847,16.9288,16.8847,16.9123,108900.0
2009-11-05 15:55:00,30.62,30.66,30.62,30.62,184500.0,16.9123,16.9344,16.9123,16.9123,184500.0
2009-11-06 09:30:00,30.55,30.59,30.42,30.47,48100.0,16.8736,16.8957,16.8018,16.8294,48100.0
2009-11-06 09:35:00,30.47,30.57,30.36,30.38,56800.0,16.8294,16.8847,16.7687,16.7797,56800.0
2009-11-06 09:40:00,30.39,30.44,30.3,30.38,59600.0,16.7852,16.8128,16.7355,16.7797,59600.0
2009-11-06 09:45:00,30.42,30.5,30.41,30.47,15100.0,16.8018,16.846,16.7963,16.8294,15100.0
2009-11-06 09:50:00,30.49,30.59,30.48,30.57,32500.0,16.8405,16.8957,16.8349,16.8847,32500.0
2009-11-06 09:55:00,30.58,30.67,30.58,30.64,23700.0,16.8902,16.9399,16.8902,16.9233,23700.0
2009-11-06 10:00:00,30.65,30.68,30.57,30.6,30500.0,16.9288,16.9454,16.8847,16.9012,30500.0
2009-11-06 10:05:00,30.6,30.66,30.59,30.6,25800.0,16.9012,16.9344,16.8957,16.9012,25800.0
2009-11-06 10:10:00,30.6,30.65,30.59,30.62,17900.0,16.9012,16.9288,16.8957,16.9123,17900.0
2009-11-06 10:15:00,30.63,30.68,30.6,30.66,21800.0,16.9178,16.9454,16.9012,16.9344,21800.0
2009-11-06 10:20:00,30.66,30.67,30.59,30.61,22600.0,16.9344,16.9399,16.8957,16.9067,22600.0
2009-11-06 10:25:00,30.62,30.62,30.51,30.52,19600.0,16.9123,16.9123,16.8515,16.857,19600.0
2009-11-06 10:30:00,30.52,30.52,30.41,30.46,41800.0,16.857,16.857,16.7963,16.8239,41800.0
2009-11-06 10:35:00,30.46,30.47,30.41,30.46,37300.0,16.8239,16.8294,16.7963,16.8239,37300.0
2009-11-06 10:40:00,30.47,30.48,30.42,30.46,42800.0,16.8294,16.8349,16.8018,16.8239,42800.0
2009-11-06 10:45:00,30.46,30.53,30.42,30.52,31600.0,16.8239,16.8626,16.8018,16.857,31600.0
2009-11-06 10:50:00,30.52,30.58,30.48,30.56,35200.0,16.857,16.8902,16.8349,16.8791,35200.0
2009-11-06 10:55:00,30.56,30.57,30.51,30.52,14200.0,16.8791,16.8847,16.8515,16.857,14200.0
2009-11-06 11:00:00,30.53,30.54,30.51,30.52,14600.0,16.8626,16.8681,16.8515,16.857,14600.0
2009-11-06 11:05:00,30.52,30.55,30.5,30.54,27100.0,16.857,16.8736,16.846,16.8681,27100.0
2009-11-06 11:10:00,30.54,30.54,30.48,30.51,30000.0,16.8681,16.8681,16.8349,16.8515,30000.0
2009-11-06 11:15:00,30.53,30.54,30.5,30.52,14500.0,16.8626,16.8681,16.846,16.857,14500.0
2009-11-06 11:20:00,30.53,30.54,30.49,30.51,14700.0,16.8626,16.8681,16.8405,16.8515,14700.0
2009-11-06 11:25:00,30.52,30.68,30.52,30.68,50000.0,16.857,16.9454,16.857,16.9454,50000.0
2009-11-06 11:30:00,30.68,30.72,30.62,30.63,42900.0,16.9454,16.9675,16.9123,16.9178,42900.0
2009-11-06 11:35:00,30.64,30.64,30.59,30.59,18500.0,16.9233,16.9233,16.8957,16.8957,18500.0
2009-11-06 11:40:00,30.6,30.62,30.57,30.6,46100.0,16.9012,16.9123,16.8847,16.9012,46100.0
2009-11-06 11:45:00,30.6,30.6,30.57,30.58,16600.0,16.9012,16.9012,16.8847,16.8902,16600.0
2009-11-06 11:50:00,30.59,30.61,30.57,30.6,28200.0,16.8957,16.9067,16.8847,16.9012,28200.0
2009-11-06 11:55:00,30.6,30.6,30.57,30.58,19400.0,16.9012,16.9012,16.8847,16.8902,19400.0
2009-11-06 12:00:00,30.59,30.6,30.56,30.57,15900.0,16.8957,16.9012,16.8791,16.8847,15900.0
2009-11-06 12:05:00,30.58,30.6,30.57,30.6,4700.0,16.8902,16.9012,16.8847,16.9012,4700.0
2009-11-06 12:10:00,30.6,30.66,30.6,30.65,50200.0,16.9012,16.9344,16.9012,16.9288,50200.0
2009-11-06 12:15:00,30.65,30.65,30.6,30.61,10600.0,16.9288,16.9288,16.9012,16.9067,10600.0
2009-11-06 12:20:00,30.62,30.63,30.59,30.62,12700.0,16.9123,16.9178,16.8957,16.9123,12700.0
2009-11-06 12:25:00,30.62,30.64,30.6,30.6,9600.0,16.9123,16.9233,16.9012,16.9012,9600.0
2009-11-06 12:30:00,30.61,30.62,30.6,30.61,13500.0,16.9067,16.9123,16.9012,16.9067,13500.0
2009-11-06 12:35:00,30.62,30.64,30.6,30.64,23300.0,16.9123,16.9233,16.9012,16.9233,23300.0
2009-11-06 12:40:00,30.65,30.65,30.59,30.59,11900.0,16.9288,16.9288,16.8957,16.8957,11900.0
2009-11-06 12:45:00,30.6,30.64,30.59,30.62,13100.0,16.9012,16.9233,16.8957,16.9123,13100.0
2009-11-06 12:50:00,30.62,30.66,30.62,30.62,23600.0,16.9123,16.9344,16.9123,16.9123,23600.0
2009-11-06 12:55:00,30.63,30.66,30.61,30.62,22900.0,16.9178,16.9344,16.9067,16.9123,22900.0
2009-11-06 13:00:00,30.63,30.63,30.6,30.6,5900.0,16.9178,16.9178,16.9012,16.9012,5900.0
2009-11-06 13:05:00,30.6,30.62,30.59,30.6,15400.0,16.9012,16.9123,16.8957,16.9012,15400.0
2009-11-06 13:10:00,30.61,30.67,30.6,30.67,23600.0,16.9067,16.9399,16.9012,16.9399,23600.0
2009-11-06 13:15:00,30.68,30.69,30.66,30.67,15700.0,16.9454,16.9509,16.9344,16.9399,15700.0
2009-11-06 13:20:00,30.67,30.69,30.64,30.69,15600.0,16.9399,16.9509,16.9233,16.9509,15600.0
2009-11-06 13:25:00,30.7,30.7,30.66,30.67,14800.0,16.9565,16.9565,16.9344,16.9399,14800.0
2009-11-06 13:30:00,30.68,30.71,30.65,30.7,13700.0,16.9454,16.962,16.9288,16.9565,13700.0
2009-11-06 13:35:00,30.71,30.76,30.7,30.75,26000.0,16.962,16.9896,16.9565,16.9841,26000.0
2009-11-06 13:40:00,30.76,30.76,30.68,30.68,10300.0,16.9896,16.9896,16.9454,16.9454,10300.0
2009-11-06 13:45:00,30.69,30.72,30.66,30.68,29300.0,16.9509,16.9675,16.9344,16.9454,29300.0
2009-11-06 13:50:00,30.67,30.69,30.65,30.68,18000.0,16.9399,16.9509,16.9288,16.9454,18000.0
2009-11-06 13:55:00,30.69,30.71,30.66,30.67,11600.0,16.9509,16.962,16.9344,16.9399,11600.0
2009-11-06 14:00:00,30.68,30.7,30.64,30.67,17800.0,16.9454,16.9565,16.9233,16.9399,17800.0
2009-11-06 14:05:00,30.68,30.68,30.64,30.67,20200.0,16.9454,16.9454,16.9233,16.9399,20200.0
2009-11-06 14:10:00,30.67,30.67,30.64,30.64,12000.0,16.9399,16.9399,16.9233,16.9233,12000.0
2009-11-06 14:15:00,30.65,30.65,30.63,30.63,10800.0,16.9288,16.9288,16.9178,16.9178,10800.0
2009-11-06 14:20:00,30.63,30.65,30.61,30.62,12900.0,16.9178,16.9288,16.9067,16.9123,12900.0
2009-11-06 14:25:00,30.63,30.66,30.61,30.62,14800.0,16.9178,16.9344,16.9067,16.9123,14800.0
2009-11-06 14:30:00,30.62,30.62,30.6,30.6,14000.0,16.9123,16.9123,16.9012,16.9012,14000.0
2009-11-06 14:35:00,30.61,30.63,30.6,30.62,13000.0,16.9067,16.9178,16.9012,16.9123,13000.0
2009-11-06 14:40:00,30.62,30.63,30.58,30.58,26300.0,16.9123,16.9178,16.8902,16.8902,26300.0
2009-11-06 14:45:00,30.59,30.59,30.55,30.56,20500.0,16.8957,16.8957,16.8736,16.8791,20500.0
2009-11-06 14:50:00,30.56,30.62,30.54,30.55,41100.0,16.8791,16.9123,16.8681,16.8736,41100.0
2009-11-06 14:55:00,30.56,30.56,30.52,30.53,18600.0,16.8791,16.8791,16.857,16.8626,18600.0
2009-11-06 15:00:00,30.53,30.53,30.47,30.49,34800.0,16.8626,16.8626,16.8294,16.8405,34800.0
2009-11-06 15:05:00,30.5,30.51,30.48,30.5,38100.0,16.846,16.8515,16.8349,16.846,38100.0
2009-11-06 15:10:00,30.5,30.51,30.45,30.45,39400.0,16.846,16.8515,16.8184,16.8184,39400.0
2009-11-06 15:15:00,30.46,30.46,30.42,30.44,22400.0,16.8239,16.8239,16.8018,16.8128,22400.0
2009-11-06 15:20:00,30.45,30.51,30.44,30.5,65500.0,16.8184,16.8515,16.8128,16.846,65500.0
2009-11-06 15:25:00,30.51,30.51,30.47,30.51,31500.0,16.8515,16.8515,16.8294,16.8515,31500.0
2009-11-06 15:30:00,30.52,30.52,30.45,30.45,45800.0,16.857,16.857,16.8184,16.8184,45800.0
2009-11-06 15:35:00,30.46,30.49,30.44,30.48,81400.0,16.8239,16.8405,16.8128,16.8349,81400.0
2009-11-06 15:40:00,30.48,30.54,30.47,30.52,50400.0,16.8349,16.8681,16.8294,16.857,50400.0
2009-11-06 15:45:00,30.53,30.53,30.47,30.52,50200.0,16.8626,16.8626,16.8294,16.857,50200.0
2009-11-06 15:50:00,30.53,30.57,30.5,30.57,76900.0,16.8626,16.8847,16.846,16.8847,76900.0
2009-11-06 15:55:00,30.58,30.59,30.55,30.58,184900.0,16.8902,16.8957,16.8736,16.8902,184900.0
2009-11-09 09:30:00,30.72,30.73,30.62,30.64,22500.0,16.9675,16.973,16.9123,16.9233,22500.0
2009-11-09 09:35:00,30.64,30.82,30.64,30.76,21400.0,16.9233,17.0227,16.9233,16.9896,21400.0
2009-11-09 09:40:00,30.77,30.86,30.75,30.86,38500.0,16.9951,17.0448,16.9841,17.0448,38500.0
2009-11-09 09:45:00,30.86,30.88,30.72,30.85,41800.0,17.0448,17.0559,16.9675,17.0393,41800.0
2009-11-09 09:50:00,30.85,30.85,30.82,30.85,31200.0,17.0393,17.0393,17.0227,17.0393,31200.0
2009-11-09 09:55:00,30.84,30.85,30.79,30.8,53000.0,17.0338,17.0393,17.0062,17.0117,53000.0
2009-11-09 10:00:00,30.82,30.83,30.79,30.81,62400.0,17.0227,17.0283,17.0062,17.0172,62400.0
2009-11-09 10:05:00,30.81,30.85,30.81,30.84,36600.0,17.0172,17.0393,17.0172,17.0338,36600.0
2009-11-09 10:10:00,30.83,30.85,30.81,30.83,48000.0,17.0283,17.0393,17.0172,17.0283,48000.0
2009-11-09 10:15:00,30.83,30.84,30.81,30.82,46000.0,17.0283,17.0338,17.0172,17.0227,46000.0
2009-11-09 10:20:00,30.82,30.83,30.81,30.82,40700.0,17.0227,17.0283,17.0172,17.0227,40700.0
2009-11-09 10:25:00,30.81,30.82,30.73,30.75,53900.0,17.0172,17.0227,16.973,16.9841,53900.0
2009-11-09 10:30:00,30.76,30.83,30.75,30.83,25000.0,16.9896,17.0283,16.9841,17.0283,25000.0
2009-11-09 10:35:00,30.82,30.83,30.8,30.8,18800.0,17.0227,17.0283,17.0117,17.0117,18800.0
2009-11-09 10:40:00,30.8,30.8,30.78,30.79,21500.0,17.0117,17.0117,17.0006,17.0062,21500.0
2009-11-09 10:45:00,30.79,30.79,30.77,30.77,21800.0,17.0062,17.0062,16.9951,16.9951,21800.0
2009-11-09 10:50:00,30.77,30.8,30.76,30.8,29000.0,16.9951,17.0117,16.9896,17.0117,29000.0
2009-11-09 10:55:00,30.8,30.82,30.79,30.8,24800.0,17.0117,17.0227,17.0062,17.0117,24800.0
2009-11-09 11:00:00,30.81,30.82,30.76,30.76,25400.0,17.0172,17.0227,16.9896,16.9896,25400.0
2009-11-09 11:05:00,30.75,30.77,30.73,30.77,17600.0,16.9841,16.9951,16.973,16.9951,17600.0
2009-11-09 11:10:00,30.77,30.8,30.77,30.78,31000.0,16.9951,17.0117,16.9951,17.0006,31000.0
2009-11-09 11:15:00,30.79,30.84,30.78,30.83,43900.0,17.0062,17.0338,17.0006,17.0283,43900.0
2009-11-09 11:20:00,30.83,30.84,30.81,30.81,26400.0,17.0283,17.0338,17.0172,17.0172,26400.0
2009-11-09 11:25:00,30.81,30.83,30.79,30.83,46400.0,17.0172,17.0283,17.0062,17.0283,46400.0
2009-11-09 11:30:00,30.82,30.83,30.79,30.79,31700.0,17.0227,17.0283,17.0062,17.0062,31700.0
2009-11-09 11:35:00,30.79,30.79,30.76,30.76,17700.0,17.0062,17.0062,16.9896,16.9896,17700.0
2009-11-09 11:40:00,30.75,30.78,30.74,30.76,28600.0,16.9841,17.0006,16.9785,16.9896,28600.0
2009-11-09 11:45:00,30.76,30.81,30.76,30.8,21000.0,16.9896,17.0172,16.9896,17.0117,21000.0
2009-11-09 11:50:00,30.81,30.82,30.77,30.78,30800.0,17.0172,17.0227,16.9951,17.0006,30800.0
2009-11-09 11:55:00,30.77,30.77,30.74,30.75,24100.0,16.9951,16.9951,16.9785,16.9841,24100.0
2009-11-09 12:00:00,30.75,30.77,30.74,30.76,23900.0,16.9841,16.9951,16.9785,16.9896,23900.0
2009-11-09 12:05:00,30.76,30.82,30.76,30.8,25800.0,16.9896,17.0227,16.9896,17.0117,25800.0
2009-11-09 12:10:00,30.8,30.83,30.8,30.82,18700.0,17.0117,17.0283,17.0117,17.0227,18700.0
2009-11-09 12:15:00,30.82,30.83,30.8,30.82,17300.0,17.0227,17.0283,17.0117,17.0227,17300.0
2009-11-09 12:20:00,30.82,30.84,30.81,30.83,15600.0,17.0227,17.0338,17.0172,17.0283,15600.0
2009-11-09 12:25:00,30.83,30.87,30.83,30.84,16200.0,17.0283,17.0503,17.0283,17.0338,16200.0
2009-11-09 12:30:00,30.84,30.85,30.82,30.82,9200.0,17.0338,17.0393,17.0227,17.0227,9200.0
2009-11-09 12:35:00,30.83,30.84,30.82,30.84,11700.0,17.0283,17.0338,17.0227,17.0338,11700.0
2009-11-09 12:40:00,30.84,30.85,30.82,30.83,27300.0,17.0338,17.0393,17.0227,17.0283,27300.0
2009-11-09 12:45:00,30.82,30.86,30.81,30.84,25300.0,17.0227,17.0448,17.0172,17.0338,25300.0
2009-11-09 12:50:00,30.84,30.88,30.82,30.88,22700.0,17.0338,17.0559,17.0227,17.0559,22700.0
2009-11-09 12:55:00,30.87,30.91,30.86,30.91,17000.0,17.0503,17.0724,17.0448,17.0724,17000.0
2009-11-09 13:00:00,30.91,30.92,30.89,30.91,23200.0,17.0724,17.078,17.0614,17.0724,23200.0
2009-11-09 13:05:00,30.91,30.93,30.91,30.91,23200.0,17.0724,17.0835,17.0724,17.0724,23200.0
2009-11-09 13:10:00,30.91,30.96,30.91,30.96,17300.0,17.0724,17.1001,17.0724,17.1001,17300.0
2009-11-09 13:15:00,30.95,30.95,30.92,30.94,23900.0,17.0945,17.0945,17.078,17.089,23900.0
2009-11-09 13:20:00,30.95,30.95,30.9,30.9,52800.0,17.0945,17.0945,17.0669,17.0669,52800.0
2009-11-09 13:25:00,30.9,30.92,30.87,30.87,49900.0,17.0669,17.078,17.0503,17.0503,49900.0
2009-11-09 13:30:00,30.87,30.89,30.84,30.86,62200.0,17.0503,17.0614,17.0338,17.0448,62200.0
2009-11-09 13:35:00,30.86,30.94,30.83,30.93,39400.0,17.0448,17.089,17.0283,17.0835,39400.0
2009-11-09 13:40:00,30.93,30.95,30.91,30.93,37400.0,17.0835,17.0945,17.0724,17.0835,37400.0
2009-11-09 13:45:00,30.93,30.98,30.93,30.95,29600.0,17.0835,17.1111,17.0835,17.0945,29600.0
2009-11-09 13:50:00,30.94,30.95,30.93,30.94,13600.0,17.089,17.0945,17.0835,17.089,13600.0
2009-11-09 13:55:00,30.93,30.97,30.93,30.97,21100.0,17.0835,17.1056,17.0835,17.1056,21100.0
2009-11-09 14:00:00,30.96,30.98,30.94,30.95,33100.0,17.1001,17.1111,17.089,17.0945,33100.0
2009-11-09 14:05:00,30.95,30.96,30.93,30.94,26700.0,17.0945,17.1001,17.0835,17.089,26700.0
2009-11-09 14:10:00,30.94,30.97,30.94,30.96,18600.0,17.089,17.1056,17.089,17.1001,18600.0
2009-11-09 14:15:00,30.96,30.98,30.96,30.97,23700.0,17.1001,17.1111,17.1001,17.1056,23700.0
2009-11-09 14:20:00,30.97,30.99,30.96,30.99,32500.0,17.1056,17.1166,17.1001,17.1166,32500.0
2009-11-09 14:25:00,30.99,31.01,30.97,31.0,33300.0,17.1166,17.1277,17.1056,17.1222,33300.0
2009-11-09 14:30:00,31.0,31.03,30.99,31.03,21200.0,17.1222,17.1387,17.1166,17.1387,21200.0
2009-11-09 14:35:00,31.02,31.03,31.0,31.02,34000.0,17.1332,17.1387,17.1222,17.1332,34000.0
2009-11-09 14:40:00,31.02,31.04,31.02,31.03,28100.0,17.1332,17.1442,17.1332,17.1387,28100.0
2009-11-09 14:45:00,31.02,31.05,31.02,31.03,23500.0,17.1332,17.1498,17.1332,17.1387,23500.0
2009-11-09 14:50:00,31.03,31.04,31.02,31.02,32500.0,17.1387,17.1442,17.1332,17.1332,32500.0
2009-11-09 14:55:00,31.02,31.04,31.02,31.02,39200.0,17.1332,17.1442,17.1332,17.1332,39200.0
2009-11-09 15:00:00,31.02,31.04,31.02,31.03,31400.0,17.1332,17.1442,17.1332,17.1387,31400.0
2009-11-09 15:05:00,31.03,31.04,31.02,31.03,22300.0,17.1387,17.1442,17.1332,17.1387,22300.0
2009-11-09 15:10:00,31.02,31.03,31.02,31.03,34600.0,17.1332,17.1387,17.1332,17.1387,34600.0
2009-11-09 15:15:00,31.03,31.03,31.01,31.01,32600.0,17.1387,17.1387,17.1277,17.1277,32600.0
2009-11-09 15:20:00,31.01,31.02,30.98,30.99,49800.0,17.1277,17.1332,17.1111,17.1166,49800.0
2009-11-09 15:25:00,31.0,31.0,30.96,30.96,59000.0,17.1222,17.1222,17.1001,17.1001,59000.0
2009-11-09 15:30:00,30.96,30.98,30.95,30.97,46500.0,17.1001,17.1111,17.0945,17.1056,46500.0
2009-11-09 15:35:00,30.96,30.99,30.96,30.99,47800.0,17.1001,17.1166,17.1001,17.1166,47800.0
2009-11-09 15:40:00,30.99,31.01,30.98,31.0,88700.0,17.1166,17.1277,17.1111,17.1222,88700.0
2009-11-09 15:45:00,31.0,31.05,30.99,31.02,109200.0,17.1222,17.1498,17.1166,17.1332,109200.0
2009-11-09 15:50:00,31.03,31.11,31.02,31.09,135800.0,17.1387,17.1829,17.1332,17.1719,135800.0
2009-11-09 15:55:00,31.09,31.13,31.08,31.12,249700.0,17.1719,17.194,17.1663,17.1884,249700.0
2009-11-10 09:30:00,31.03,31.19,30.98,31.19,54000.0,17.1387,17.2271,17.1111,17.2271,54000.0
2009-11-10 09:35:00,31.18,31.3,31.16,31.3,35700.0,17.2216,17.2879,17.2105,17.2879,35700.0
2009-11-10 09:40:00,31.28,31.32,31.24,31.32,55000.0,17.2768,17.2989,17.2547,17.2989,55000.0
2009-11-10 09:45:00,31.32,31.38,31.31,31.35,42000.0,17.2989,17.332,17.2934,17.3155,42000.0
2009-11-10 09:50:00,31.35,31.4,31.34,31.39,52900.0,17.3155,17.3431,17.3099,17.3376,52900.0
2009-11-10 09:55:00,31.39,31.44,31.34,31.35,53600.0,17.3376,17.3652,17.3099,17.3155,53600.0
2009-11-10 10:00:00,31.34,31.4,31.31,31.4,61600.0,17.3099,17.3431,17.2934,17.3431,61600.0
2009-11-10 10:05:00,31.4,31.42,31.36,31.39,46800.0,17.3431,17.3541,17.321,17.3376,46800.0
2009-11-10 10:10:00,31.39,31.44,31.38,31.43,41400.0,17.3376,17.3652,17.332,17.3597,41400.0
2009-11-10 10:15:00,31.42,31.49,31.39,31.48,60000.0,17.3541,17.3928,17.3376,17.3873,60000.0
2009-11-10 10:20:00,31.48,31.49,31.45,31.46,61000.0,17.3873,17.3928,17.3707,17.3762,61000.0
2009-11-10 10:25:00,31.45,31.48,31.43,31.44,37700.0,17.3707,17.3873,17.3597,17.3652,37700.0
2009-11-10 10:30:00,31.44,31.46,31.39,31.4,75000.0,17.3652,17.3762,17.3376,17.3431,75000.0
2009-11-10 10:35:00,31.4,31.41,31.39,31.4,68600.0,17.3431,17.3486,17.3376,17.3431,68600.0
2009-11-10 10:40:00,31.4,31.45,31.39,31.43,49200.0,17.3431,17.3707,17.3376,17.3597,49200.0
2009-11-10 10:45:00,31.45,31.5,31.44,31.49,29100.0,17.3707,17.3983,17.3652,17.3928,29100.0
2009-11-10 10:50:00,31.49,31.52,31.46,31.51,65300.0,17.3928,17.4094,17.3762,17.4038,65300.0
2009-11-10 10:55:00,31.5,31.53,31.49,31.51,23600.0,17.3983,17.4149,17.3928,17.4038,23600.0
2009-11-10 11:00:00,31.5,31.52,31.49,31.49,10200.0,17.3983,17.4094,17.3928,17.3928,10200.0
2009-11-10 11:05:00,31.5,31.5,31.47,31.5,34600.0,17.3983,17.3983,17.3817,17.3983,34600.0
2009-11-10 11:10:00,31.49,31.53,31.49,31.52,40400.0,17.3928,17.4149,17.3928,17.4094,40400.0
2009-11-10 11:15:00,31.52,31.53,31.49,31.52,43900.0,17.4094,17.4149,17.3928,17.4094,43900.0
2009-11-10 11:20:00,31.53,31.54,31.49,31.49,30000.0,17.4149,17.4204,17.3928,17.3928,30000.0
2009-11-10 11:25:00,31.5,31.52,31.47,31.5,35300.0,17.3983,17.4094,17.3817,17.3983,35300.0
2009-11-10 11:30:00,31.49,31.5,31.41,31.41,51000.0,17.3928,17.3983,17.3486,17.3486,51000.0
2009-11-10 11:35:00,31.42,31.43,31.39,31.4,47300.0,17.3541,17.3597,17.3376,17.3431,47300.0
2009-11-10 11:40:00,31.41,31.43,31.38,31.39,31800.0,17.3486,17.3597,17.332,17.3376,31800.0
2009-11-10 11:45:00,31.38,31.38,31.35,31.37,24100.0,17.332,17.332,17.3155,17.3265,24100.0
2009-11-10 11:50:00,31.38,31.38,31.35,31.36,12700.0,17.332,17.332,17.3155,17.321,12700.0
2009-11-10 11:55:00,31.35,31.36,31.29,31.29,23200.0,17.3155,17.321,17.2823,17.2823,23200.0
2009-11-10 12:00:00,31.3,31.3,31.22,31.22,79600.0,17.2879,17.2879,17.2437,17.2437,79600.0
2009-11-10 12:05:00,31.23,31.27,31.23,31.24,42500.0,17.2492,17.2713,17.2492,17.2547,42500.0
2009-11-10 12:10:00,31.23,31.25,31.22,31.24,35700.0,17.2492,17.2602,17.2437,17.2547,35700.0
2009-11-10 12:15:00,31.25,31.27,31.24,31.26,21000.0,17.2602,17.2713,17.2547,17.2658,21000.0
2009-11-10 12:20:00,31.26,31.26,31.22,31.22,29500.0,17.2658,17.2658,17.2437,17.2437,29500.0
2009-11-10 12:25:00,31.22,31.24,31.19,31.19,23600.0,17.2437,17.2547,17.2271,17.2271,23600.0
2009-11-10 12:30:00,31.19,31.24,31.19,31.21,24300.0,17.2271,17.2547,17.2271,17.2381,24300.0
2009-11-10 12:35:00,31.21,31.23,31.2,31.2,24800.0,17.2381,17.2492,17.2326,17.2326,24800.0
2009-11-10 12:40:00,31.2,31.21,31.19,31.2,11100.0,17.2326,17.2381,17.2271,17.2326,11100.0
2009-11-10 12:45:00,31.2,31.23,31.19,31.2,17100.0,17.2326,17.2492,17.2271,17.2326,17100.0
2009-11-10 12:50:00,31.21,31.24,31.21,31.24,18300.0,17.2381,17.2547,17.2381,17.2547,18300.0
2009-11-10 12:55:00,31.24,31.27,31.24,31.24,34100.0,17.2547,17.2713,17.2547,17.2547,34100.0
2009-11-10 13:00:00,31.23,31.27,31.22,31.26,25500.0,17.2492,17.2713,17.2437,17.2658,25500.0
2009-11-10 13:05:00,31.26,31.27,31.25,31.26,20900.0,17.2658,17.2713,17.2602,17.2658,20900.0
2009-11-10 13:10:00,31.25,31.27,31.24,31.26,31500.0,17.2602,17.2713,17.2547,17.2658,31500.0
2009-11-10 13:15:00,31.24,31.24,31.17,31.21,44300.0,17.2547,17.2547,17.216,17.2381,44300.0
2009-11-10 13:20:00,31.2,31.23,31.18,31.22,18800.0,17.2326,17.2492,17.2216,17.2437,18800.0
2009-11-10 13:25:00,31.22,31.23,31.2,31.23,24900.0,17.2437,17.2492,17.2326,17.2492,24900.0
2009-11-10 13:30:00,31.23,31.25,31.22,31.25,14700.0,17.2492,17.2602,17.2437,17.2602,14700.0
2009-11-10 13:35:00,31.26,31.28,31.23,31.23,17200.0,17.2658,17.2768,17.2492,17.2492,17200.0
2009-11-10 13:40:00,31.23,31.24,31.21,31.23,16100.0,17.2492,17.2547,17.2381,17.2492,16100.0
2009-11-10 13:45:00,31.24,31.24,31.21,31.24,15200.0,17.2547,17.2547,17.2381,17.2547,15200.0
2009-11-10 13:50:00,31.24,31.27,31.23,31.26,10400.0,17.2547,17.2713,17.2492,17.2658,10400.0
2009-11-10 13:55:00,31.26,31.31,31.25,31.31,29600.0,17.2658,17.2934,17.2602,17.2934,29600.0
2009-11-10 14:00:00,31.3,31.36,31.3,31.34,40700.0,17.2879,17.321,17.2879,17.3099,40700.0
2009-11-10 14:05:00,31.35,31.38,31.32,31.37,25300.0,17.3155,17.332,17.2989,17.3265,25300.0
2009-11-10 14:10:00,31.37,31.38,31.34,31.36,17600.0,17.3265,17.332,17.3099,17.321,17600.0
2009-11-10 14:15:00,31.36,31.38,31.3,31.3,31500.0,17.321,17.332,17.2879,17.2879,31500.0
2009-11-10 14:20:00,31.3,31.35,31.29,31.34,22700.0,17.2879,17.3155,17.2823,17.3099,22700.0
2009-11-10 14:25:00,31.34,31.39,31.33,31.36,29400.0,17.3099,17.3376,17.3044,17.321,29400.0
2009-11-10 14:30:00,31.37,31.41,31.36,31.39,12100.0,17.3265,17.3486,17.321,17.3376,12100.0
2009-11-10 14:35:00,31.39,31.39,31.34,31.34,20100.0,17.3376,17.3376,17.3099,17.3099,20100.0
2009-11-10 14:40:00,31.34,31.37,31.33,31.35,31900.0,17.3099,17.3265,17.3044,17.3155,31900.0
2009-11-10 14:45:00,31.36,31.37,31.33,31.36,20300.0,17.321,17.3265,17.3044,17.321,20300.0
2009-11-10 14:50:00,31.35,31.37,31.34,31.35,17700.0,17.3155,17.3265,17.3099,17.3155,17700.0
2009-11-10 14:55:00,31.35,31.37,31.33,31.35,22900.0,17.3155,17.3265,17.3044,17.3155,22900.0
2009-11-10 15:00:00,31.35,31.35,31.31,31.33,34200.0,17.3155,17.3155,17.2934,17.3044,34200.0
2009-11-10 15:05:00,31.32,31.33,31.29,31.31,20300.0,17.2989,17.3044,17.2823,17.2934,20300.0
2009-11-10 15:10:00,31.31,31.34,31.29,31.33,34800.0,17.2934,17.3099,17.2823,17.3044,34800.0
2009-11-10 15:15:00,31.32,31.38,31.32,31.37,32400.0,17.2989,17.332,17.2989,17.3265,32400.0
2009-11-10 15:20:00,31.36,31.37,31.33,31.37,28500.0,17.321,17.3265,17.3044,17.3265,28500.0
2009-11-10 15:25:00,31.36,31.38,31.33,31.37,33300.0,17.321,17.332,17.3044,17.3265,33300.0
2009-11-10 15:30:00,31.36,31.4,31.35,31.39,59900.0,17.321,17.3431,17.3155,17.3376,59900.0
2009-11-10 15:35:00,31.4,31.41,31.35,31.37,60600.0,17.3431,17.3486,17.3155,17.3265,60600.0
2009-11-10 15:40:00,31.37,31.39,31.33,31.34,39000.0,17.3265,17.3376,17.3044,17.3099,39000.0
2009-11-10 15:45:00,31.33,31.37,31.33,31.36,42400.0,17.3044,17.3265,17.3044,17.321,42400.0
2009-11-10 15:50:00,31.35,31.39,31.35,31.37,64800.0,17.3155,17.3376,17.3155,17.3265,64800.0
2009-11-10 15:55:00,31.36,31.43,31.35,31.43,131400.0,17.321,17.3597,17.3155,17.3597,131400.0
2009-11-11 09:30:00,31.59,31.59,31.51,31.51,25400.0,17.448,17.448,17.4038,17.4038,25400.0
2009-11-11 09:35:00,31.5,31.54,31.47,31.48,13900.0,17.3983,17.4204,17.3817,17.3873,13900.0
2009-11-11 09:40:00,31.48,31.48,31.37,31.38,25900.0,17.3873,17.3873,17.3265,17.332,25900.0
2009-11-11 09:45:00,31.4,31.4,31.3,31.34,51800.0,17.3431,17.3431,17.2879,17.3099,51800.0
2009-11-11 09:50:00,31.34,31.37,31.33,31.36,18700.0,17.3099,17.3265,17.3044,17.321,18700.0
2009-11-11 09:55:00,31.36,31.43,31.36,31.39,30400.0,17.321,17.3597,17.321,17.3376,30400.0
2009-11-11 10:00:00,31.4,31.46,31.37,31.42,58500.0,17.3431,17.3762,17.3265,17.3541,58500.0
2009-11-11 10:05:00,31.42,31.46,31.39,31.42,27500.0,17.3541,17.3762,17.3376,17.3541,27500.0
2009-11-11 10:10:00,31.44,31.49,31.4,31.44,29100.0,17.3652,17.3928,17.3431,17.3652,29100.0
2009-11-11 10:15:00,31.43,31.51,31.43,31.51,39500.0,17.3597,17.4038,17.3597,17.4038,39500.0
2009-11-11 10:20:00,31.5,31.53,31.48,31.52,33400.0,17.3983,17.4149,17.3873,17.4094,33400.0
2009-11-11 10:25:00,31.52,31.53,31.49,31.5,37200.0,17.4094,17.4149,17.3928,17.3983,37200.0
2009-11-11 10:30:00,31.51,31.51,31.45,31.45,20700.0,17.4038,17.4038,17.3707,17.3707,20700.0
2009-11-11 10:35:00,31.45,31.46,31.41,31.42,20900.0,17.3707,17.3762,17.3486,17.3541,20900.0
2009-11-11 10:40:00,31.42,31.44,31.35,31.38,32000.0,17.3541,17.3652,17.3155,17.332,32000.0
2009-11-11 10:45:00,31.38,31.39,31.29,31.29,32800.0,17.332,17.3376,17.2823,17.2823,32800.0
2009-11-11 10:50:00,31.28,31.29,31.19,31.24,35300.0,17.2768,17.2823,17.2271,17.2547,35300.0
2009-11-11 10:55:00,31.25,31.28,31.21,31.28,36300.0,17.2602,17.2768,17.2381,17.2768,36300.0
2009-11-11 11:00:00,31.27,31.28,31.24,31.25,30000.0,17.2713,17.2768,17.2547,17.2602,30000.0
2009-11-11 11:05:00,31.26,31.26,31.16,31.18,32100.0,17.2658,17.2658,17.2105,17.2216,32100.0
2009-11-11 11:10:00,31.17,31.26,31.17,31.24,32000.0,17.216,17.2658,17.216,17.2547,32000.0
2009-11-11 11:15:00,31.22,31.31,31.22,31.31,19600.0,17.2437,17.2934,17.2437,17.2934,19600.0
2009-11-11 11:20:00,31.31,31.31,31.26,31.27,23900.0,17.2934,17.2934,17.2658,17.2713,23900.0
2009-11-11 11:25:00,31.27,31.27,31.19,31.21,36900.0,17.2713,17.2713,17.2271,17.2381,36900.0
2009-11-11 11:30:00,31.21,31.22,31.14,31.18,28400.0,17.2381,17.2437,17.1995,17.2216,28400.0
2009-11-11 11:35:00,31.18,31.23,31.16,31.21,15000.0,17.2216,17.2492,17.2105,17.2381,15000.0
2009-11-11 11:40:00,31.2,31.22,31.19,31.21,10300.0,17.2326,17.2437,17.2271,17.2381,10300.0
2009-11-11 11:45:00,31.2,31.2,31.18,31.18,10700.0,17.2326,17.2326,17.2216,17.2216,10700.0
2009-11-11 11:50:00,31.18,31.18,31.11,31.15,34800.0,17.2216,17.2216,17.1829,17.205,34800.0
2009-11-11 11:55:00,31.14,31.16,31.07,31.13,34300.0,17.1995,17.2105,17.1608,17.194,34300.0
2009-11-11 12:00:00,31.12,31.18,31.12,31.14,16000.0,17.1884,17.2216,17.1884,17.1995,16000.0
2009-11-11 12:05:00,31.14,31.19,31.12,31.18,18100.0,17.1995,17.2271,17.1884,17.2216,18100.0
2009-11-11 12:10:00,31.18,31.19,31.16,31.17,12500.0,17.2216,17.2271,17.2105,17.216,12500.0
2009-11-11 12:15:00,31.17,31.18,31.14,31.16,28200.0,17.216,17.2216,17.1995,17.2105,28200.0
2009-11-11 12:20:00,31.15,31.17,31.14,31.16,8500.0,17.205,17.216,17.1995,17.2105,8500.0
2009-11-11 12:25:00,31.15,31.22,31.14,31.22,24600.0,17.205,17.2437,17.1995,17.2437,24600.0
2009-11-11 12:30:00,31.22,31.29,31.22,31.29,17900.0,17.2437,17.2823,17.2437,17.2823,17900.0
2009-11-11 12:35:00,31.3,31.33,31.28,31.28,30600.0,17.2879,17.3044,17.2768,17.2768,30600.0
2009-11-11 12:40:00,31.28,31.3,31.26,31.29,19500.0,17.2768,17.2879,17.2658,17.2823,19500.0
2009-11-11 12:45:00,31.3,31.32,31.26,31.28,36000.0,17.2879,17.2989,17.2658,17.2768,36000.0
2009-11-11 12:50:00,31.27,31.28,31.26,31.27,18300.0,17.2713,17.2768,17.2658,17.2713,18300.0
2009-11-11 12:55:00,31.27,31.27,31.22,31.23,15800.0,17.2713,17.2713,17.2437,17.2492,15800.0
2009-11-11 13:00:00,31.24,31.26,31.23,31.25,14000.0,17.2547,17.2658,17.2492,17.2602,14000.0
2009-11-11 13:05:00,31.25,31.28,31.24,31.27,27100.0,17.2602,17.2768,17.2547,17.2713,27100.0
2009-11-11 13:10:00,31.28,31.33,31.27,31.32,45200.0,17.2768,17.3044,17.2713,17.2989,45200.0
2009-11-11 13:15:00,31.33,31.33,31.27,31.27,14000.0,17.3044,17.3044,17.2713,17.2713,14000.0
2009-11-11 13:20:00,31.27,31.3,31.27,31.3,15400.0,17.2713,17.2879,17.2713,17.2879,15400.0
2009-11-11 13:25:00,31.29,31.32,31.28,31.32,16700.0,17.2823,17.2989,17.2768,17.2989,16700.0
2009-11-11 13:30:00,31.32,31.33,31.3,31.3,24800.0,17.2989,17.3044,17.2879,17.2879,24800.0
2009-11-11 13:35:00,31.3,31.3,31.26,31.28,35200.0,17.2879,17.2879,17.2658,17.2768,35200.0
2009-11-11 13:40:00,31.29,31.31,31.26,31.27,99900.0,17.2823,17.2934,17.2658,17.2713,99900.0
2009-11-11 13:45:00,31.27,31.32,31.27,31.31,56800.0,17.2713,17.2989,17.2713,17.2934,56800.0
2009-11-11 13:50:00,31.31,31.35,31.3,31.33,36700.0,17.2934,17.3155,17.2879,17.3044,36700.0
2009-11-11 13:55:00,31.33,31.35,31.31,31.34,48800.0,17.3044,17.3155,17.2934,17.3099,48800.0
2009-11-11 14:00:00,31.34,31.37,31.32,31.35,48900.0,17.3099,17.3265,17.2989,17.3155,48900.0
2009-11-11 14:05:00,31.34,31.36,31.33,31.33,28400.0,17.3099,17.321,17.3044,17.3044,28400.0
2009-11-11 14:10:00,31.33,31.34,31.31,31.31,16700.0,17.3044,17.3099,17.2934,17.2934,16700.0
2009-11-11 14:15:00,31.32,31.33,31.3,31.32,45700.0,17.2989,17.3044,17.2879,17.2989,45700.0
2009-11-11 14:20:00,31.32,31.33,31.26,31.29,42900.0,17.2989,17.3044,17.2658,17.2823,42900.0
2009-11-11 14:25:00,31.29,31.31,31.29,31.3,20000.0,17.2823,17.2934,17.2823,17.2879,20000.0
2009-11-11 14:30:00,31.3,31.32,31.3,31.3,24800.0,17.2879,17.2989,17.2879,17.2879,24800.0
2009-11-11 14:35:00,31.3,31.32,31.28,31.3,41800.0,17.2879,17.2989,17.2768,17.2879,41800.0
2009-11-11 14:40:00,31.3,31.3,31.27,31.3,36600.0,17.2879,17.2879,17.2713,17.2879,36600.0
2009-11-11 14:45:00,31.3,31.31,31.3,31.3,23600.0,17.2879,17.2934,17.2879,17.2879,23600.0
2009-11-11 14:50:00,31.3,31.33,31.3,31.31,33600.0,17.2879,17.3044,17.2879,17.2934,33600.0
2009-11-11 14:55:00,31.31,31.32,31.29,31.3,36400.0,17.2934,17.2989,17.2823,17.2879,36400.0
2009-11-11 15:00:00,31.3,31.32,31.29,31.3,28800.0,17.2879,17.2989,17.2823,17.2879,28800.0
2009-11-11 15:05:00,31.3,31.32,31.29,31.3,45900.0,17.2879,17.2989,17.2823,17.2879,45900.0
2009-11-11 15:10:00,31.31,31.31,31.28,31.3,41200.0,17.2934,17.2934,17.2768,17.2879,41200.0
2009-11-11 15:15:00,31.31,31.32,31.3,31.3,32600.0,17.2934,17.2989,17.2879,17.2879,32600.0
2009-11-11 15:20:00,31.31,31.31,31.28,31.28,69100.0,17.2934,17.2934,17.2768,17.2768,69100.0
2009-11-11 15:25:00,31.28,31.3,31.28,31.28,52000.0,17.2768,17.2879,17.2768,17.2768,52000.0
2009-11-11 15:30:00,31.28,31.31,31.28,31.3,61000.0,17.2768,17.2934,17.2768,17.2879,61000.0
2009-11-11 15:35:00,31.3,31.3,31.28,31.3,52200.0,17.2879,17.2879,17.2768,17.2879,52200.0
2009-11-11 15:40:00,31.29,31.3,31.25,31.27,52700.0,17.2823,17.2879,17.2602,17.2713,52700.0
2009-11-11 15:45:00,31.26,31.26,31.23,31.24,93200.0,17.2658,17.2658,17.2492,17.2547,93200.0
2009-11-11 15:50:00,31.25,31.26,31.24,31.26,71200.0,17.2602,17.2658,17.2547,17.2658,71200.0
2009-11-11 15:55:00,31.25,31.31,31.25,31.31,110400.0,17.2602,17.2934,17.2602,17.2934,110400.0
2009-11-12 09:30:00,31.28,31.28,31.12,31.22,40800.0,17.2768,17.2768,17.1884,17.2437,40800.0
2009-11-12 09:35:00,31.21,31.28,31.18,31.23,45900.0,17.2381,17.2768,17.2216,17.2492,45900.0
2009-11-12 09:40:00,31.22,31.35,31.15,31.26,39400.0,17.2437,17.3155,17.205,17.2658,39400.0
2009-11-12 09:45:00,31.25,31.27,31.21,31.23,29900.0,17.2602,17.2713,17.2381,17.2492,29900.0
2009-11-12 09:50:00,31.23,31.33,31.23,31.27,33500.0,17.2492,17.3044,17.2492,17.2713,33500.0
2009-11-12 09:55:00,31.27,31.4,31.27,31.34,32000.0,17.2713,17.3431,17.2713,17.3099,32000.0
2009-11-12 10:00:00,31.34,31.4,31.34,31.4,53600.0,17.3099,17.3431,17.3099,17.3431,53600.0
2009-11-12 10:05:00,31.41,31.42,31.34,31.38,47500.0,17.3486,17.3541,17.3099,17.332,47500.0
2009-11-12 10:10:00,31.38,31.39,31.31,31.34,56700.0,17.332,17.3376,17.2934,17.3099,56700.0
2009-11-12 10:15:00,31.34,31.36,31.23,31.23,38200.0,17.3099,17.321,17.2492,17.2492,38200.0
2009-11-12 10:20:00,31.24,31.33,31.24,31.33,32500.0,17.2547,17.3044,17.2547,17.3044,32500.0
2009-11-12 10:25:00,31.33,31.34,31.31,31.31,32800.0,17.3044,17.3099,17.2934,17.2934,32800.0
2009-11-12 10:30:00,31.31,31.32,31.28,31.3,27200.0,17.2934,17.2989,17.2768,17.2879,27200.0
2009-11-12 10:35:00,31.31,31.32,31.3,31.31,36600.0,17.2934,17.2989,17.2879,17.2934,36600.0
2009-11-12 10:40:00,31.3,31.36,31.3,31.36,16200.0,17.2879,17.321,17.2879,17.321,16200.0
2009-11-12 10:45:00,31.35,31.37,31.34,31.36,33900.0,17.3155,17.3265,17.3099,17.321,33900.0
2009-11-12 10:50:00,31.35,31.4,31.35,31.38,39200.0,17.3155,17.3431,17.3155,17.332,39200.0
2009-11-12 10:55:00,31.38,31.38,31.27,31.29,37100.0,17.332,17.332,17.2713,17.2823,37100.0
2009-11-12 11:00:00,31.29,31.31,31.25,31.3,51000.0,17.2823,17.2934,17.2602,17.2879,51000.0
2009-11-12 11:05:00,31.3,31.31,31.26,31.27,44200.0,17.2879,17.2934,17.2658,17.2713,44200.0
2009-11-12 11:10:00,31.27,31.28,31.23,31.24,46200.0,17.2713,17.2768,17.2492,17.2547,46200.0
2009-11-12 11:15:00,31.24,31.26,31.21,31.25,37600.0,17.2547,17.2658,17.2381,17.2602,37600.0
2009-11-12 11:20:00,31.25,31.25,31.22,31.25,46000.0,17.2602,17.2602,17.2437,17.2602,46000.0
2009-11-12 11:25:00,31.24,31.27,31.22,31.25,37900.0,17.2547,17.2713,17.2437,17.2602,37900.0
2009-11-12 11:30:00,31.25,31.26,31.21,31.24,44800.0,17.2602,17.2658,17.2381,17.2547,44800.0
2009-11-12 11:35:00,31.23,31.31,31.23,31.3,44400.0,17.2492,17.2934,17.2492,17.2879,44400.0
2009-11-12 11:40:00,31.3,31.32,31.29,31.32,38300.0,17.2879,17.2989,17.2823,17.2989,38300.0
2009-11-12 11:45:00,31.32,31.36,31.3,31.3,38100.0,17.2989,17.321,17.2879,17.2879,38100.0
2009-11-12 11:50:00,31.3,31.37,31.3,31.36,41600.0,17.2879,17.3265,17.2879,17.321,41600.0
2009-11-12 11:55:00,31.36,31.37,31.33,31.36,48600.0,17.321,17.3265,17.3044,17.321,48600.0
2009-11-12 12:00:00,31.35,31.4,31.35,31.39,41100.0,17.3155,17.3431,17.3155,17.3376,41100.0
2009-11-12 12:05:00,31.4,31.41,31.39,31.41,35900.0,17.3431,17.3486,17.3376,17.3486,35900.0
2009-11-12 12:10:00,31.4,31.41,31.37,31.38,21400.0,17.3431,17.3486,17.3265,17.332,21400.0
2009-11-12 12:15:00,31.38,31.38,31.36,31.38,19600.0,17.332,17.332,17.321,17.332,19600.0
2009-11-12 12:20:00,31.37,31.6,31.37,31.38,708100.0,17.3265,17.4535,17.3265,17.332,708100.0
2009-11-12 12:25:00,31.39,31.47,31.39,31.45,91000.0,17.3376,17.3817,17.3376,17.3707,91000.0
2009-11-12 12:30:00,31.45,31.6,31.45,31.46,262300.0,17.3707,17.4535,17.3707,17.3762,262300.0
2009-11-12 12:35:00,31.46,31.49,31.43,31.44,53200.0,17.3762,17.3928,17.3597,17.3652,53200.0
2009-11-12 12:40:00,31.44,31.44,31.36,31.36,61200.0,17.3652,17.3652,17.321,17.321,61200.0
2009-11-12 12:45:00,31.36,31.38,31.36,31.37,31100.0,17.321,17.332,17.321,17.3265,31100.0
2009-11-12 12:50:00,31.37,31.4,31.35,31.36,74500.0,17.3265,17.3431,17.3155,17.321,74500.0
2009-11-12 12:55:00,31.36,31.36,31.28,31.29,65600.0,17.321,17.321,17.2768,17.2823,65600.0
2009-11-12 13:00:00,31.3,31.3,31.22,31.22,63200.0,17.2879,17.2879,17.2437,17.2437,63200.0
2009-11-12 13:05:00,31.23,31.23,31.17,31.17,42000.0,17.2492,17.2492,17.216,17.216,42000.0
2009-11-12 13:10:00,31.18,31.18,31.13,31.15,35700.0,17.2216,17.2216,17.194,17.205,35700.0
2009-11-12 13:15:00,31.15,31.16,31.14,31.15,26800.0,17.205,17.2105,17.1995,17.205,26800.0
2009-11-12 13:20:00,31.16,31.16,31.13,31.16,30100.0,17.2105,17.2105,17.194,17.2105,30100.0
2009-11-12 13:25:00,31.16,31.17,31.15,31.16,32100.0,17.2105,17.216,17.205,17.2105,32100.0
2009-11-12 13:30:00,31.16,31.17,31.11,31.13,23200.0,17.2105,17.216,17.1829,17.194,23200.0
2009-11-12 13:35:00,31.12,31.17,31.12,31.17,31300.0,17.1884,17.216,17.1884,17.216,31300.0
2009-11-12 13:40:00,31.16,31.2,31.15,31.2,45400.0,17.2105,17.2326,17.205,17.2326,45400.0
2009-11-12 13:45:00,31.2,31.23,31.16,31.16,31300.0,17.2326,17.2492,17.2105,17.2105,31300.0
2009-11-12 13:50:00,31.16,31.18,31.15,31.18,13800.0,17.2105,17.2216,17.205,17.2216,13800.0
2009-11-12 13:55:00,31.17,31.17,31.13,31.14,18600.0,17.216,17.216,17.194,17.1995,18600.0
2009-11-12 14:00:00,31.13,31.16,31.12,31.15,35600.0,17.194,17.2105,17.1884,17.205,35600.0
2009-11-12 14:05:00,31.15,31.16,31.13,31.13,20600.0,17.205,17.2105,17.194,17.194,20600.0
2009-11-12 14:10:00,31.13,31.16,31.11,31.15,27700.0,17.194,17.2105,17.1829,17.205,27700.0
2009-11-12 14:15:00,31.15,31.16,31.11,31.12,15500.0,17.205,17.2105,17.1829,17.1884,15500.0
2009-11-12 14:20:00,31.12,31.13,31.09,31.09,29700.0,17.1884,17.194,17.1719,17.1719,29700.0
2009-11-12 14:25:00,31.1,31.11,31.07,31.08,15400.0,17.1774,17.1829,17.1608,17.1663,15400.0
2009-11-12 14:30:00,31.09,31.11,31.07,31.08,29100.0,17.1719,17.1829,17.1608,17.1663,29100.0
2009-11-12 14:35:00,31.08,31.08,31.04,31.04,19900.0,17.1663,17.1663,17.1442,17.1442,19900.0
2009-11-12 14:40:00,31.05,31.07,31.03,31.07,36300.0,17.1498,17.1608,17.1387,17.1608,36300.0
2009-11-12 14:45:00,31.07,31.09,31.06,31.06,37400.0,17.1608,17.1719,17.1553,17.1553,37400.0
2009-11-12 14:50:00,31.06,31.07,31.03,31.07,60000.0,17.1553,17.1608,17.1387,17.1608,60000.0
2009-11-12 14:55:00,31.07,31.08,31.05,31.06,58100.0,17.1608,17.1663,17.1498,17.1553,58100.0
2009-11-12 15:00:00,31.06,31.07,31.04,31.04,55500.0,17.1553,17.1608,17.1442,17.1442,55500.0
2009-11-12 15:05:00,31.04,31.06,31.01,31.02,58600.0,17.1442,17.1553,17.1277,17.1332,58600.0
2009-11-12 15:10:00,31.02,31.04,30.98,31.03,64300.0,17.1332,17.1442,17.1111,17.1387,64300.0
2009-11-12 15:15:00,31.03,31.09,31.02,31.08,49900.0,17.1387,17.1719,17.1332,17.1663,49900.0
2009-11-12 15:20:00,31.08,31.11,31.07,31.09,43600.0,17.1663,17.1829,17.1608,17.1719,43600.0
2009-11-12 15:25:00,31.08,31.12,31.08,31.11,42600.0,17.1663,17.1884,17.1663,17.1829,42600.0
2009-11-12 15:30:00,31.11,31.13,31.06,31.06,131300.0,17.1829,17.194,17.1553,17.1553,131300.0
2009-11-12 15:35:00,31.06,31.07,31.0,31.02,71200.0,17.1553,17.1608,17.1222,17.1332,71200.0
2009-11-12 15:40:00,31.02,31.05,31.01,31.04,90200.0,17.1332,17.1498,17.1277,17.1442,90200.0
2009-11-12 15:45:00,31.04,31.08,31.03,31.07,103300.0,17.1442,17.1663,17.1387,17.1608,103300.0
2009-11-12 15:50:00,31.07,31.08,31.05,31.08,75000.0,17.1608,17.1663,17.1498,17.1663,75000.0
2009-11-12 15:55:00,31.08,31.1,31.05,31.09,170100.0,17.1663,17.1774,17.1498,17.1719,170100.0
2009-11-13 09:30:00,31.12,31.45,31.12,31.45,40400.0,17.1884,17.3707,17.1884,17.3707,40400.0
2009-11-13 09:35:00,31.43,31.43,31.32,31.36,41600.0,17.3597,17.3597,17.2989,17.321,41600.0
2009-11-13 09:40:00,31.36,31.37,31.26,31.29,34900.0,17.321,17.3265,17.2658,17.2823,34900.0
2009-11-13 09:45:00,31.3,31.31,31.25,31.29,34200.0,17.2879,17.2934,17.2602,17.2823,34200.0
2009-11-13 09:50:00,31.29,31.31,31.23,31.24,38100.0,17.2823,17.2934,17.2492,17.2547,38100.0
2009-11-13 09:55:00,31.24,31.24,31.15,31.22,54300.0,17.2547,17.2547,17.205,17.2437,54300.0
2009-11-13 10:00:00,31.23,31.27,31.17,31.18,80600.0,17.2492,17.2713,17.216,17.2216,80600.0
2009-11-13 10:05:00,31.18,31.24,31.16,31.22,50300.0,17.2216,17.2547,17.2105,17.2437,50300.0
2009-11-13 10:10:00,31.23,31.24,31.14,31.15,45700.0,17.2492,17.2547,17.1995,17.205,45700.0
2009-11-13 10:15:00,31.15,31.19,31.1,31.16,39000.0,17.205,17.2271,17.1774,17.2105,39000.0
2009-11-13 10:20:00,31.16,31.18,31.12,31.13,67600.0,17.2105,17.2216,17.1884,17.194,67600.0
2009-11-13 10:25:00,31.14,31.17,31.13,31.16,30700.0,17.1995,17.216,17.194,17.2105,30700.0
2009-11-13 10:30:00,31.16,31.25,31.14,31.25,37700.0,17.2105,17.2602,17.1995,17.2602,37700.0
2009-11-13 10:35:00,31.25,31.3,31.22,31.29,38200.0,17.2602,17.2879,17.2437,17.2823,38200.0
2009-11-13 10:40:00,31.3,31.32,31.28,31.31,57700.0,17.2879,17.2989,17.2768,17.2934,57700.0
2009-11-13 10:45:00,31.32,31.43,31.32,31.42,46700.0,17.2989,17.3597,17.2989,17.3541,46700.0
2009-11-13 10:50:00,31.41,31.48,31.41,31.47,28800.0,17.3486,17.3873,17.3486,17.3817,28800.0
2009-11-13 10:55:00,31.47,31.51,31.44,31.44,46000.0,17.3817,17.4038,17.3652,17.3652,46000.0
2009-11-13 11:00:00,31.44,31.5,31.41,31.5,83000.0,17.3652,17.3983,17.3486,17.3983,83000.0
2009-11-13 11:05:00,31.49,31.51,31.48,31.49,69300.0,17.3928,17.4038,17.3873,17.3928,69300.0
2009-11-13 11:10:00,31.49,31.49,31.42,31.44,20300.0,17.3928,17.3928,17.3541,17.3652,20300.0
2009-11-13 11:15:00,31.43,31.43,31.36,31.37,19200.0,17.3597,17.3597,17.321,17.3265,19200.0
2009-11-13 11:20:00,31.36,31.4,31.35,31.38,30500.0,17.321,17.3431,17.3155,17.332,30500.0
2009-11-13 11:25:00,31.38,31.43,31.38,31.41,36700.0,17.332,17.3597,17.332,17.3486,36700.0
2009-11-13 11:30:00,31.41,31.41,31.35,31.35,27200.0,17.3486,17.3486,17.3155,17.3155,27200.0
2009-11-13 11:35:00,31.35,31.42,31.34,31.41,30900.0,17.3155,17.3541,17.3099,17.3486,30900.0
2009-11-13 11:40:00,31.41,31.44,31.36,31.38,17100.0,17.3486,17.3652,17.321,17.332,17100.0
2009-11-13 11:45:00,31.38,31.38,31.33,31.35,19400.0,17.332,17.332,17.3044,17.3155,19400.0
2009-11-13 11:50:00,31.35,31.38,31.34,31.37,33400.0,17.3155,17.332,17.3099,17.3265,33400.0
2009-11-13 11:55:00,31.37,31.49,31.37,31.46,60600.0,17.3265,17.3928,17.3265,17.3762,60600.0
2009-11-13 12:00:00,31.45,31.51,31.44,31.5,27000.0,17.3707,17.4038,17.3652,17.3983,27000.0
2009-11-13 12:05:00,31.49,31.5,31.46,31.47,19600.0,17.3928,17.3983,17.3762,17.3817,19600.0
2009-11-13 12:10:00,31.46,31.53,31.46,31.51,29300.0,17.3762,17.4149,17.3762,17.4038,29300.0
2009-11-13 12:15:00,31.51,31.56,31.5,31.55,28900.0,17.4038,17.4315,17.3983,17.4259,28900.0
2009-11-13 12:20:00,31.55,31.57,31.53,31.55,25500.0,17.4259,17.437,17.4149,17.4259,25500.0
2009-11-13 12:25:00,31.56,31.6,31.52,31.52,312200.0,17.4315,17.4535,17.4094,17.4094,312200.0
2009-11-13 12:30:00,31.53,31.6,31.52,31.58,46400.0,17.4149,17.4535,17.4094,17.4425,46400.0
2009-11-13 12:35:00,31.58,31.6,31.56,31.59,17800.0,17.4425,17.4535,17.4315,17.448,17800.0
2009-11-13 12:40:00,31.6,31.6,31.57,31.57,14400.0,17.4535,17.4535,17.437,17.437,14400.0
2009-11-13 12:45:00,31.56,31.6,31.53,31.54,46100.0,17.4315,17.4535,17.4149,17.4204,46100.0
2009-11-13 12:50:00,31.55,31.56,31.5,31.5,32300.0,17.4259,17.4315,17.3983,17.3983,32300.0
2009-11-13 12:55:00,31.51,31.54,31.5,31.53,21200.0,17.4038,17.4204,17.3983,17.4149,21200.0
2009-11-13 13:00:00,31.52,31.53,31.5,31.5,16600.0,17.4094,17.4149,17.3983,17.3983,16600.0
2009-11-13 13:05:00,31.5,31.53,31.49,31.5,16800.0,17.3983,17.4149,17.3928,17.3983,16800.0
2009-11-13 13:10:00,31.49,31.52,31.48,31.48,13400.0,17.3928,17.4094,17.3873,17.3873,13400.0
2009-11-13 13:15:00,31.48,31.5,31.47,31.5,19100.0,17.3873,17.3983,17.3817,17.3983,19100.0
2009-11-13 13:20:00,31.5,31.52,31.48,31.51,28100.0,17.3983,17.4094,17.3873,17.4038,28100.0
2009-11-13 13:25:00,31.51,31.54,31.5,31.54,20100.0,17.4038,17.4204,17.3983,17.4204,20100.0
2009-11-13 13:30:00,31.54,31.54,31.51,31.52,34200.0,17.4204,17.4204,17.4038,17.4094,34200.0
2009-11-13 13:35:00,31.53,31.53,31.51,31.52,25600.0,17.4149,17.4149,17.4038,17.4094,25600.0
2009-11-13 13:40:00,31.52,31.53,31.52,31.52,10600.0,17.4094,17.4149,17.4094,17.4094,10600.0
2009-11-13 13:45:00,31.52,31.53,31.49,31.5,34500.0,17.4094,17.4149,17.3928,17.3983,34500.0
2009-11-13 13:50:00,31.49,31.53,31.49,31.52,42700.0,17.3928,17.4149,17.3928,17.4094,42700.0
2009-11-13 13:55:00,31.53,31.54,31.5,31.5,50700.0,17.4149,17.4204,17.3983,17.3983,50700.0
2009-11-13 14:00:00,31.51,31.55,31.51,31.55,35100.0,17.4038,17.4259,17.4038,17.4259,35100.0
2009-11-13 14:05:00,31.55,31.55,31.5,31.53,37500.0,17.4259,17.4259,17.3983,17.4149,37500.0
2009-11-13 14:10:00,31.52,31.53,31.49,31.51,20700.0,17.4094,17.4149,17.3928,17.4038,20700.0
2009-11-13 14:15:00,31.51,31.51,31.47,31.47,22900.0,17.4038,17.4038,17.3817,17.3817,22900.0
2009-11-13 14:20:00,31.48,31.48,31.43,31.44,27100.0,17.3873,17.3873,17.3597,17.3652,27100.0
2009-11-13 14:25:00,31.44,31.45,31.4,31.43,41500.0,17.3652,17.3707,17.3431,17.3597,41500.0
2009-11-13 14:30:00,31.43,31.44,31.39,31.39,47200.0,17.3597,17.3652,17.3376,17.3376,47200.0
2009-11-13 14:35:00,31.38,31.4,31.36,31.4,33000.0,17.332,17.3431,17.321,17.3431,33000.0
2009-11-13 14:40:00,31.39,31.42,31.37,31.4,29400.0,17.3376,17.3541,17.3265,17.3431,29400.0
2009-11-13 14:45:00,31.39,31.45,31.39,31.44,41900.0,17.3376,17.3707,17.3376,17.3652,41900.0
2009-11-13 14:50:00,31.44,31.49,31.42,31.44,43500.0,17.3652,17.3928,17.3541,17.3652,43500.0
2009-11-13 14:55:00,31.44,31.45,31.4,31.42,36100.0,17.3652,17.3707,17.3431,17.3541,36100.0
2009-11-13 15:00:00,31.42,31.42,31.37,31.4,36300.0,17.3541,17.3541,17.3265,17.3431,36300.0
2009-11-13 15:05:00,31.39,31.42,31.39,31.42,23300.0,17.3376,17.3541,17.3376,17.3541,23300.0
2009-11-13 15:10:00,31.42,31.43,31.38,31.39,54700.0,17.3541,17.3597,17.332,17.3376,54700.0
2009-11-13 15:15:00,31.38,31.39,31.37,31.38,33300.0,17.332,17.3376,17.3265,17.332,33300.0
2009-11-13 15:20:00,31.37,31.38,31.32,31.32,47000.0,17.3265,17.332,17.2989,17.2989,47000.0
2009-11-13 15:25:00,31.32,31.35,31.31,31.33,41600.0,17.2989,17.3155,17.2934,17.3044,41600.0
2009-11-13 15:30:00,31.33,31.37,31.32,31.37,34600.0,17.3044,17.3265,17.2989,17.3265,34600.0
2009-11-13 15:35:00,31.37,31.4,31.36,31.37,38900.0,17.3265,17.3431,17.321,17.3265,38900.0
2009-11-13 15:40:00,31.38,31.41,31.36,31.4,87800.0,17.332,17.3486,17.321,17.3431,87800.0
2009-11-13 15:45:00,31.41,31.41,31.38,31.4,101000.0,17.3486,17.3486,17.332,17.3431,101000.0
2009-11-13 15:50:00,31.4,31.4,31.35,31.36,93800.0,17.3431,17.3431,17.3155,17.321,93800.0
2009-11-13 15:55:00,31.37,31.4,31.36,31.37,150700.0,17.3265,17.3431,17.321,17.3265,150700.0
2009-11-16 09:30:00,31.6,31.6,31.51,31.57,23900.0,17.4535,17.4535,17.4038,17.437,23900.0
2009-11-16 09:35:00,31.54,31.57,31.49,31.56,24600.0,17.4204,17.437,17.3928,17.4315,24600.0
2009-11-16 09:40:00,31.54,31.6,31.49,31.6,35100.0,17.4204,17.4535,17.3928,17.4535,35100.0
2009-11-16 09:45:00,31.6,31.61,31.56,31.58,21000.0,17.4535,17.4591,17.4315,17.4425,21000.0
2009-11-16 09:50:00,31.59,31.7,31.59,31.7,17100.0,17.448,17.5088,17.448,17.5088,17100.0
2009-11-16 09:55:00,31.7,31.74,31.67,31.74,21700.0,17.5088,17.5309,17.4922,17.5309,21700.0
2009-11-16 10:00:00,31.74,31.75,31.7,31.71,37000.0,17.5309,17.5364,17.5088,17.5143,37000.0
2009-11-16 10:05:00,31.71,31.74,31.71,31.71,32700.0,17.5143,17.5309,17.5143,17.5143,32700.0
2009-11-16 10:10:00,31.72,31.75,31.69,31.72,30100.0,17.5198,17.5364,17.5033,17.5198,30100.0
2009-11-16 10:15:00,31.72,31.74,31.68,31.7,27200.0,17.5198,17.5309,17.4977,17.5088,27200.0
2009-11-16 10:20:00,31.7,31.71,31.67,31.68,16900.0,17.5088,17.5143,17.4922,17.4977,16900.0
2009-11-16 10:25:00,31.69,31.7,31.65,31.66,26600.0,17.5033,17.5088,17.4812,17.4867,26600.0
2009-11-16 10:30:00,31.66,31.7,31.64,31.69,23400.0,17.4867,17.5088,17.4756,17.5033,23400.0
2009-11-16 10:35:00,31.69,31.71,31.67,31.7,25500.0,17.5033,17.5143,17.4922,17.5088,25500.0
2009-11-16 10:40:00,31.69,31.7,31.67,31.67,10000.0,17.5033,17.5088,17.4922,17.4922,10000.0
2009-11-16 10:45:00,31.67,31.69,31.66,31.66,19500.0,17.4922,17.5033,17.4867,17.4867,19500.0
2009-11-16 10:50:00,31.66,31.67,31.64,31.64,7600.0,17.4867,17.4922,17.4756,17.4756,7600.0
2009-11-16 10:55:00,31.64,31.67,31.64,31.65,19800.0,17.4756,17.4922,17.4756,17.4812,19800.0
2009-11-16 11:00:00,31.65,31.69,31.63,31.69,23000.0,17.4812,17.5033,17.4701,17.5033,23000.0
2009-11-16 11:05:00,31.69,31.69,31.65,31.67,15500.0,17.5033,17.5033,17.4812,17.4922,15500.0
2009-11-16 11:10:00,31.67,31.7,31.67,31.67,22100.0,17.4922,17.5088,17.4922,17.4922,22100.0
2009-11-16 11:15:00,31.69,31.7,31.68,31.68,12800.0,17.5033,17.5088,17.4977,17.4977,12800.0
2009-11-16 11:20:00,31.68,31.69,31.67,31.68,18100.0,17.4977,17.5033,17.4922,17.4977,18100.0
2009-11-16 11:25:00,31.67,31.69,31.66,31.68,12100.0,17.4922,17.5033,17.4867,17.4977,12100.0
2009-11-16 11:30:00,31.69,31.73,31.68,31.71,26600.0,17.5033,17.5254,17.4977,17.5143,26600.0
2009-11-16 11:35:00,31.71,31.71,31.67,31.68,10800.0,17.5143,17.5143,17.4922,17.4977,10800.0
2009-11-16 11:40:00,31.68,31.69,31.66,31.69,15500.0,17.4977,17.5033,17.4867,17.5033,15500.0
2009-11-16 11:45:00,31.69,31.69,31.66,31.67,12900.0,17.5033,17.5033,17.4867,17.4922,12900.0
2009-11-16 11:50:00,31.68,31.68,31.64,31.64,18400.0,17.4977,17.4977,17.4756,17.4756,18400.0
2009-11-16 11:55:00,31.64,31.64,31.62,31.62,15400.0,17.4756,17.4756,17.4646,17.4646,15400.0
2009-11-16 12:00:00,31.63,31.63,31.61,31.62,12100.0,17.4701,17.4701,17.4591,17.4646,12100.0
2009-11-16 12:05:00,31.63,31.63,31.59,31.6,6400.0,17.4701,17.4701,17.448,17.4535,6400.0
2009-11-16 12:10:00,31.59,31.61,31.58,31.59,12100.0,17.448,17.4591,17.4425,17.448,12100.0
2009-11-16 12:15:00,31.58,31.58,31.5,31.5,62800.0,17.4425,17.4425,17.3983,17.3983,62800.0
2009-11-16 12:20:00,31.5,31.51,31.43,31.49,58800.0,17.3983,17.4038,17.3597,17.3928,58800.0
2009-11-16 12:25:00,31.49,31.54,31.45,31.53,87100.0,17.3928,17.4204,17.3707,17.4149,87100.0
2009-11-16 12:30:00,31.53,31.6,31.5,31.6,38700.0,17.4149,17.4535,17.3983,17.4535,38700.0
2009-11-16 12:35:00,31.59,31.62,31.56,31.57,17300.0,17.448,17.4646,17.4315,17.437,17300.0
2009-11-16 12:40:00,31.57,31.61,31.56,31.58,35800.0,17.437,17.4591,17.4315,17.4425,35800.0
2009-11-16 12:45:00,31.57,31.59,31.54,31.59,20700.0,17.437,17.448,17.4204,17.448,20700.0
2009-11-16 12:50:00,31.59,31.6,31.54,31.54,22300.0,17.448,17.4535,17.4204,17.4204,22300.0
2009-11-16 12:55:00,31.55,31.58,31.54,31.58,25700.0,17.4259,17.4425,17.4204,17.4425,25700.0
2009-11-16 13:00:00,31.58,31.64,31.57,31.63,31800.0,17.4425,17.4756,17.437,17.4701,31800.0
2009-11-16 13:05:00,31.62,31.63,31.6,31.6,13800.0,17.4646,17.4701,17.4535,17.4535,13800.0
2009-11-16 13:10:00,31.6,31.63,31.6,31.6,21200.0,17.4535,17.4701,17.4535,17.4535,21200.0
2009-11-16 13:15:00,31.6,31.7,31.57,31.58,400000.0,17.4535,17.5088,17.437,17.4425,400000.0
2009-11-16 13:20:00,31.59,31.6,31.57,31.59,12700.0,17.448,17.4535,17.437,17.448,12700.0
2009-11-16 13:25:00,31.58,31.59,31.57,31.58,22900.0,17.4425,17.448,17.437,17.4425,22900.0
2009-11-16 13:30:00,31.58,31.62,31.58,31.62,13700.0,17.4425,17.4646,17.4425,17.4646,13700.0
2009-11-16 13:35:00,31.61,31.64,31.6,31.64,14200.0,17.4591,17.4756,17.4535,17.4756,14200.0
2009-11-16 13:40:00,31.63,31.65,31.63,31.64,11600.0,17.4701,17.4812,17.4701,17.4756,11600.0
2009-11-16 13:45:00,31.64,31.65,31.59,31.59,20300.0,17.4756,17.4812,17.448,17.448,20300.0
2009-11-16 13:50:00,31.59,31.61,31.58,31.58,15000.0,17.448,17.4591,17.4425,17.4425,15000.0
2009-11-16 13:55:00,31.59,31.61,31.58,31.59,11300.0,17.448,17.4591,17.4425,17.448,11300.0
2009-11-16 14:00:00,31.6,31.67,31.6,31.65,27500.0,17.4535,17.4922,17.4535,17.4812,27500.0
2009-11-16 14:05:00,31.66,31.69,31.63,31.66,20200.0,17.4867,17.5033,17.4701,17.4867,20200.0
2009-11-16 14:10:00,31.66,31.67,31.65,31.65,26500.0,17.4867,17.4922,17.4812,17.4812,26500.0
2009-11-16 14:15:00,31.66,31.71,31.65,31.7,24800.0,17.4867,17.5143,17.4812,17.5088,24800.0
2009-11-16 14:20:00,31.7,31.7,31.67,31.67,16100.0,17.5088,17.5088,17.4922,17.4922,16100.0
2009-11-16 14:25:00,31.67,31.67,31.64,31.64,20800.0,17.4922,17.4922,17.4756,17.4756,20800.0
2009-11-16 14:30:00,31.65,31.68,31.65,31.65,33000.0,17.4812,17.4977,17.4812,17.4812,33000.0
2009-11-16 14:35:00,31.66,31.66,31.62,31.62,18800.0,17.4867,17.4867,17.4646,17.4646,18800.0
2009-11-16 14:40:00,31.63,31.63,31.62,31.62,17300.0,17.4701,17.4701,17.4646,17.4646,17300.0
2009-11-16 14:45:00,31.62,31.64,31.59,31.59,24100.0,17.4646,17.4756,17.448,17.448,24100.0
2009-11-16 14:50:00,31.6,31.6,31.58,31.58,8000.0,17.4535,17.4535,17.4425,17.4425,8000.0
2009-11-16 14:55:00,31.59,31.61,31.56,31.61,19300.0,17.448,17.4591,17.4315,17.4591,19300.0
2009-11-16 15:00:00,31.61,31.62,31.57,31.58,25200.0,17.4591,17.4646,17.437,17.4425,25200.0
2009-11-16 15:05:00,31.59,31.63,31.59,31.59,19200.0,17.448,17.4701,17.448,17.448,19200.0
2009-11-16 15:10:00,31.59,31.59,31.54,31.54,28700.0,17.448,17.448,17.4204,17.4204,28700.0
2009-11-16 15:15:00,31.54,31.54,31.5,31.5,39600.0,17.4204,17.4204,17.3983,17.3983,39600.0
2009-11-16 15:20:00,31.5,31.58,31.49,31.57,29400.0,17.3983,17.4425,17.3928,17.437,29400.0
2009-11-16 15:25:00,31.58,31.59,31.56,31.57,35300.0,17.4425,17.448,17.4315,17.437,35300.0
2009-11-16 15:30:00,31.57,31.61,31.56,31.58,39700.0,17.437,17.4591,17.4315,17.4425,39700.0
2009-11-16 15:35:00,31.58,31.64,31.58,31.63,57500.0,17.4425,17.4756,17.4425,17.4701,57500.0
2009-11-16 15:40:00,31.63,31.64,31.59,31.62,57900.0,17.4701,17.4756,17.448,17.4646,57900.0
2009-11-16 15:45:00,31.62,31.64,31.6,31.63,54100.0,17.4646,17.4756,17.4535,17.4701,54100.0
2009-11-16 15:50:00,31.62,31.7,31.62,31.7,102000.0,17.4646,17.5088,17.4646,17.5088,102000.0
2009-11-16 15:55:00,31.7,31.71,31.67,31.7,160400.0,17.5088,17.5143,17.4922,17.5088,160400.0
2009-11-17 09:30:00,31.67,31.67,31.58,31.59,31900.0,17.4922,17.4922,17.4425,17.448,31900.0
2009-11-17 09:35:00,31.6,31.71,31.59,31.63,20000.0,17.4535,17.5143,17.448,17.4701,20000.0
2009-11-17 09:40:00,31.62,31.68,31.52,31.53,60400.0,17.4646,17.4977,17.4094,17.4149,60400.0
2009-11-17 09:45:00,31.55,31.59,31.54,31.57,14800.0,17.4259,17.448,17.4204,17.437,14800.0
2009-11-17 09:50:00,31.57,31.64,31.57,31.61,41200.0,17.437,17.4756,17.437,17.4591,41200.0
2009-11-17 09:55:00,31.61,31.64,31.6,31.61,32700.0,17.4591,17.4756,17.4535,17.4591,32700.0
2009-11-17 10:00:00,31.62,31.68,31.61,31.66,54100.0,17.4646,17.4977,17.4591,17.4867,54100.0
2009-11-17 10:05:00,31.64,31.68,31.64,31.65,41100.0,17.4756,17.4977,17.4756,17.4812,41100.0
2009-11-17 10:10:00,31.65,31.69,31.65,31.67,25800.0,17.4812,17.5033,17.4812,17.4922,25800.0
2009-11-17 10:15:00,31.66,31.73,31.66,31.73,28400.0,17.4867,17.5254,17.4867,17.5254,28400.0
2009-11-17 10:20:00,31.72,31.74,31.69,31.74,21000.0,17.5198,17.5309,17.5033,17.5309,21000.0
2009-11-17 10:25:00,31.73,31.75,31.72,31.73,12700.0,17.5254,17.5364,17.5198,17.5254,12700.0
2009-11-17 10:30:00,31.72,31.72,31.67,31.69,33300.0,17.5198,17.5198,17.4922,17.5033,33300.0
2009-11-17 10:35:00,31.68,31.68,31.65,31.66,12200.0,17.4977,17.4977,17.4812,17.4867,12200.0
2009-11-17 10:40:00,31.65,31.67,31.64,31.66,23200.0,17.4812,17.4922,17.4756,17.4867,23200.0
2009-11-17 10:45:00,31.65,31.67,31.65,31.65,11800.0,17.4812,17.4922,17.4812,17.4812,11800.0
2009-11-17 10:50:00,31.65,31.68,31.64,31.67,17400.0,17.4812,17.4977,17.4756,17.4922,17400.0
2009-11-17 10:55:00,31.67,31.7,31.67,31.7,6300.0,17.4922,17.5088,17.4922,17.5088,6300.0
2009-11-17 11:00:00,31.69,31.7,31.69,31.7,6400.0,17.5033,17.5088,17.5033,17.5088,6400.0
2009-11-17 11:05:00,31.69,31.75,31.67,31.73,14100.0,17.5033,17.5364,17.4922,17.5254,14100.0
2009-11-17 11:10:00,31.73,31.74,31.66,31.66,43100.0,17.5254,17.5309,17.4867,17.4867,43100.0
2009-11-17 11:15:00,31.67,31.67,31.61,31.61,27600.0,17.4922,17.4922,17.4591,17.4591,27600.0
2009-11-17 11:20:00,31.61,31.65,31.6,31.64,188900.0,17.4591,17.4812,17.4535,17.4756,188900.0
2009-11-17 11:25:00,31.64,31.69,31.64,31.69,60000.0,17.4756,17.5033,17.4756,17.5033,60000.0
2009-11-17 11:30:00,31.68,31.69,31.66,31.67,20300.0,17.4977,17.5033,17.4867,17.4922,20300.0
2009-11-17 11:35:00,31.66,31.69,31.65,31.65,18600.0,17.4867,17.5033,17.4812,17.4812,18600.0
2009-11-17 11:40:00,31.66,31.66,31.6,31.6,17300.0,17.4867,17.4867,17.4535,17.4535,17300.0
2009-11-17 11:45:00,31.59,31.6,31.56,31.56,8200.0,17.448,17.4535,17.4315,17.4315,8200.0
2009-11-17 11:50:00,31.57,31.59,31.57,31.58,12900.0,17.437,17.448,17.437,17.4425,12900.0
2009-11-17 11:55:00,31.58,31.58,31.55,31.55,6200.0,17.4425,17.4425,17.4259,17.4259,6200.0
2009-11-17 12:00:00,31.56,31.56,31.52,31.52,5100.0,17.4315,17.4315,17.4094,17.4094,5100.0
2009-11-17 12:05:00,31.52,31.54,31.52,31.53,25900.0,17.4094,17.4204,17.4094,17.4149,25900.0
2009-11-17 12:10:00,31.53,31.56,31.53,31.54,15200.0,17.4149,17.4315,17.4149,17.4204,15200.0
2009-11-17 12:15:00,31.55,31.55,31.51,31.52,13400.0,17.4259,17.4259,17.4038,17.4094,13400.0
2009-11-17 12:20:00,31.52,31.57,31.52,31.55,27000.0,17.4094,17.437,17.4094,17.4259,27000.0
2009-11-17 12:25:00,31.56,31.56,31.53,31.53,11300.0,17.4315,17.4315,17.4149,17.4149,11300.0
2009-11-17 12:30:00,31.53,31.58,31.53,31.57,14200.0,17.4149,17.4425,17.4149,17.437,14200.0
2009-11-17 12:35:00,31.57,31.57,31.55,31.56,11200.0,17.437,17.437,17.4259,17.4315,11200.0
2009-11-17 12:40:00,31.56,31.57,31.55,31.56,5300.0,17.4315,17.437,17.4259,17.4315,5300.0
2009-11-17 12:45:00,31.57,31.57,31.56,31.57,10200.0,17.437,17.437,17.4315,17.437,10200.0
2009-11-17 12:50:00,31.56,31.57,31.55,31.55,25600.0,17.4315,17.437,17.4259,17.4259,25600.0
2009-11-17 12:55:00,31.55,31.56,31.54,31.54,7700.0,17.4259,17.4315,17.4204,17.4204,7700.0
2009-11-17 13:00:00,31.54,31.57,31.52,31.54,12100.0,17.4204,17.437,17.4094,17.4204,12100.0
2009-11-17 13:05:00,31.53,31.54,31.52,31.53,8400.0,17.4149,17.4204,17.4094,17.4149,8400.0
2009-11-17 13:10:00,31.54,31.54,31.51,31.51,24300.0,17.4204,17.4204,17.4038,17.4038,24300.0
2009-11-17 13:15:00,31.51,31.53,31.5,31.52,22300.0,17.4038,17.4149,17.3983,17.4094,22300.0
2009-11-17 13:20:00,31.52,31.53,31.51,31.51,11500.0,17.4094,17.4149,17.4038,17.4038,11500.0
2009-11-17 13:25:00,31.52,31.52,31.49,31.51,14100.0,17.4094,17.4094,17.3928,17.4038,14100.0
2009-11-17 13:30:00,31.51,31.52,31.5,31.51,13200.0,17.4038,17.4094,17.3983,17.4038,13200.0
2009-11-17 13:35:00,31.52,31.52,31.5,31.5,7900.0,17.4094,17.4094,17.3983,17.3983,7900.0
2009-11-17 13:40:00,31.5,31.52,31.47,31.52,36100.0,17.3983,17.4094,17.3817,17.4094,36100.0
2009-11-17 13:45:00,31.51,31.53,31.49,31.52,18900.0,17.4038,17.4149,17.3928,17.4094,18900.0
2009-11-17 13:50:00,31.53,31.56,31.52,31.53,17400.0,17.4149,17.4315,17.4094,17.4149,17400.0
2009-11-17 13:55:00,31.54,31.54,31.5,31.52,13500.0,17.4204,17.4204,17.3983,17.4094,13500.0
2009-11-17 14:00:00,31.51,31.53,31.5,31.52,9200.0,17.4038,17.4149,17.3983,17.4094,9200.0
2009-11-17 14:05:00,31.52,31.54,31.5,31.51,14300.0,17.4094,17.4204,17.3983,17.4038,14300.0
2009-11-17 14:10:00,31.52,31.54,31.51,31.52,15500.0,17.4094,17.4204,17.4038,17.4094,15500.0
2009-11-17 14:15:00,31.52,31.53,31.51,31.51,15000.0,17.4094,17.4149,17.4038,17.4038,15000.0
2009-11-17 14:20:00,31.52,31.52,31.49,31.5,7400.0,17.4094,17.4094,17.3928,17.3983,7400.0
2009-11-17 14:25:00,31.5,31.51,31.48,31.5,13000.0,17.3983,17.4038,17.3873,17.3983,13000.0
2009-11-17 14:30:00,31.5,31.52,31.49,31.5,21000.0,17.3983,17.4094,17.3928,17.3983,21000.0
2009-11-17 14:35:00,31.51,31.52,31.5,31.5,12800.0,17.4038,17.4094,17.3983,17.3983,12800.0
2009-11-17 14:40:00,31.51,31.51,31.48,31.49,24600.0,17.4038,17.4038,17.3873,17.3928,24600.0
2009-11-17 14:45:00,31.48,31.5,31.47,31.49,51100.0,17.3873,17.3983,17.3817,17.3928,51100.0
2009-11-17 14:50:00,31.49,31.5,31.47,31.47,28600.0,17.3928,17.3983,17.3817,17.3817,28600.0
2009-11-17 14:55:00,31.47,31.47,31.43,31.46,16500.0,17.3817,17.3817,17.3597,17.3762,16500.0
2009-11-17 15:00:00,31.47,31.49,31.46,31.48,18100.0,17.3817,17.3928,17.3762,17.3873,18100.0
2009-11-17 15:05:00,31.49,31.52,31.49,31.51,24600.0,17.3928,17.4094,17.3928,17.4038,24600.0
2009-11-17 15:10:00,31.52,31.52,31.5,31.5,16200.0,17.4094,17.4094,17.3983,17.3983,16200.0
2009-11-17 15:15:00,31.51,31.51,31.48,31.51,15900.0,17.4038,17.4038,17.3873,17.4038,15900.0
2009-11-17 15:20:00,31.5,31.52,31.5,31.52,12700.0,17.3983,17.4094,17.3983,17.4094,12700.0
2009-11-17 15:25:00,31.52,31.53,31.48,31.48,20300.0,17.4094,17.4149,17.3873,17.3873,20300.0
2009-11-17 15:30:00,31.48,31.53,31.48,31.53,28100.0,17.3873,17.4149,17.3873,17.4149,28100.0
2009-11-17 15:35:00,31.53,31.53,31.51,31.52,41300.0,17.4149,17.4149,17.4038,17.4094,41300.0
2009-11-17 15:40:00,31.53,31.57,31.52,31.57,48200.0,17.4149,17.437,17.4094,17.437,48200.0
2009-11-17 15:45:00,31.57,31.6,31.56,31.59,42300.0,17.437,17.4535,17.4315,17.448,42300.0
2009-11-17 15:50:00,31.6,31.6,31.59,31.59,29900.0,17.4535,17.4535,17.448,17.448,29900.0
2009-11-17 15:55:00,31.59,31.61,31.59,31.6,104800.0,17.448,17.4591,17.448,17.4535,104800.0
2009-11-18 09:30:00,31.57,31.6,31.41,31.43,27800.0,17.437,17.4535,17.3486,17.3597,27800.0
2009-11-18 09:35:00,31.42,31.56,31.39,31.56,30900.0,17.3541,17.4315,17.3376,17.4315,30900.0
2009-11-18 09:40:00,31.53,31.63,31.48,31.62,18200.0,17.4149,17.4701,17.3873,17.4646,18200.0
2009-11-18 09:45:00,31.62,31.62,31.53,31.53,12200.0,17.4646,17.4646,17.4149,17.4149,12200.0
2009-11-18 09:50:00,31.52,31.52,31.41,31.42,29800.0,17.4094,17.4094,17.3486,17.3541,29800.0
2009-11-18 09:55:00,31.42,31.45,31.41,31.43,37500.0,17.3541,17.3707,17.3486,17.3597,37500.0
2009-11-18 10:00:00,31.42,31.44,31.41,31.42,27500.0,17.3541,17.3652,17.3486,17.3541,27500.0
2009-11-18 10:05:00,31.42,31.44,31.42,31.44,20200.0,17.3541,17.3652,17.3541,17.3652,20200.0
2009-11-18 10:10:00,31.43,31.43,31.4,31.42,44800.0,17.3597,17.3597,17.3431,17.3541,44800.0
2009-11-18 10:15:00,31.42,31.45,31.42,31.43,15400.0,17.3541,17.3707,17.3541,17.3597,15400.0
2009-11-18 10:20:00,31.43,31.44,31.42,31.42,24100.0,17.3597,17.3652,17.3541,17.3541,24100.0
2009-11-18 10:25:00,31.43,31.43,31.42,31.42,9600.0,17.3597,17.3597,17.3541,17.3541,9600.0
2009-11-18 10:30:00,31.43,31.45,31.42,31.42,34500.0,17.3597,17.3707,17.3541,17.3541,34500.0
2009-11-18 10:35:00,31.42,31.45,31.42,31.44,17000.0,17.3541,17.3707,17.3541,17.3652,17000.0
2009-11-18 10:40:00,31.44,31.49,31.44,31.48,9600.0,17.3652,17.3928,17.3652,17.3873,9600.0
2009-11-18 10:45:00,31.48,31.52,31.46,31.51,24500.0,17.3873,17.4094,17.3762,17.4038,24500.0
2009-11-18 10:50:00,31.52,31.53,31.48,31.48,9400.0,17.4094,17.4149,17.3873,17.3873,9400.0
2009-11-18 10:55:00,31.48,31.53,31.48,31.52,12000.0,17.3873,17.4149,17.3873,17.4094,12000.0
2009-11-18 11:00:00,31.53,31.57,31.52,31.56,18100.0,17.4149,17.437,17.4094,17.4315,18100.0
2009-11-18 11:05:00,31.56,31.57,31.51,31.53,15600.0,17.4315,17.437,17.4038,17.4149,15600.0
2009-11-18 11:10:00,31.53,31.53,31.47,31.48,16600.0,17.4149,17.4149,17.3817,17.3873,16600.0
2009-11-18 11:15:00,31.48,31.48,31.46,31.48,16600.0,17.3873,17.3873,17.3762,17.3873,16600.0
2009-11-18 11:20:00,31.48,31.48,31.46,31.47,10300.0,17.3873,17.3873,17.3762,17.3817,10300.0
2009-11-18 11:25:00,31.48,31.5,31.47,31.47,13000.0,17.3873,17.3983,17.3817,17.3817,13000.0
2009-11-18 11:30:00,31.47,31.47,31.46,31.46,7700.0,17.3817,17.3817,17.3762,17.3762,7700.0
2009-11-18 11:35:00,31.46,31.48,31.46,31.47,9500.0,17.3762,17.3873,17.3762,17.3817,9500.0
2009-11-18 11:40:00,31.47,31.49,31.45,31.45,209200.0,17.3817,17.3928,17.3707,17.3707,209200.0
2009-11-18 11:45:00,31.46,31.47,31.45,31.45,10200.0,17.3762,17.3817,17.3707,17.3707,10200.0
2009-11-18 11:50:00,31.45,31.47,31.45,31.47,15800.0,17.3707,17.3817,17.3707,17.3817,15800.0
2009-11-18 11:55:00,31.47,31.5,31.47,31.49,8000.0,17.3817,17.3983,17.3817,17.3928,8000.0
2009-11-18 12:00:00,31.49,31.51,31.49,31.5,12200.0,17.3928,17.4038,17.3928,17.3983,12200.0
2009-11-18 12:05:00,31.5,31.51,31.48,31.5,10200.0,17.3983,17.4038,17.3873,17.3983,10200.0
2009-11-18 12:10:00,31.5,31.52,31.47,31.49,11400.0,17.3983,17.4094,17.3817,17.3928,11400.0
2009-11-18 12:15:00,31.48,31.49,31.44,31.45,14900.0,17.3873,17.3928,17.3652,17.3707,14900.0
2009-11-18 12:20:00,31.45,31.45,31.44,31.45,11300.0,17.3707,17.3707,17.3652,17.3707,11300.0
2009-11-18 12:25:00,31.45,31.46,31.42,31.45,15900.0,17.3707,17.3762,17.3541,17.3707,15900.0
2009-11-18 12:30:00,31.45,31.45,31.42,31.42,27600.0,17.3707,17.3707,17.3541,17.3541,27600.0
2009-11-18 12:35:00,31.43,31.44,31.42,31.43,16900.0,17.3597,17.3652,17.3541,17.3597,16900.0
2009-11-18 12:40:00,31.44,31.45,31.41,31.42,16600.0,17.3652,17.3707,17.3486,17.3541,16600.0
2009-11-18 12:45:00,31.42,31.44,31.42,31.42,22900.0,17.3541,17.3652,17.3541,17.3541,22900.0
2009-11-18 12:50:00,31.42,31.43,31.42,31.42,17000.0,17.3541,17.3597,17.3541,17.3541,17000.0
2009-11-18 12:55:00,31.42,31.43,31.38,31.38,119400.0,17.3541,17.3597,17.332,17.332,119400.0
2009-11-18 13:00:00,31.39,31.39,31.36,31.36,10900.0,17.3376,17.3376,17.321,17.321,10900.0
2009-11-18 13:05:00,31.37,31.39,31.36,31.38,10100.0,17.3265,17.3376,17.321,17.332,10100.0
2009-11-18 13:10:00,31.38,31.4,31.37,31.37,12800.0,17.332,17.3431,17.3265,17.3265,12800.0
2009-11-18 13:15:00,31.37,31.38,31.33,31.34,12900.0,17.3265,17.332,17.3044,17.3099,12900.0
2009-11-18 13:20:00,31.34,31.34,31.31,31.32,22200.0,17.3099,17.3099,17.2934,17.2989,22200.0
2009-11-18 13:25:00,31.33,31.36,31.31,31.35,13600.0,17.3044,17.321,17.2934,17.3155,13600.0
2009-11-18 13:30:00,31.36,31.4,31.36,31.38,18100.0,17.321,17.3431,17.321,17.332,18100.0
2009-11-18 13:35:00,31.39,31.4,31.38,31.39,12300.0,17.3376,17.3431,17.332,17.3376,12300.0
2009-11-18 13:40:00,31.39,31.42,31.38,31.39,41200.0,17.3376,17.3541,17.332,17.3376,41200.0
2009-11-18 13:45:00,31.39,31.39,31.37,31.38,10100.0,17.3376,17.3376,17.3265,17.332,10100.0
2009-11-18 13:50:00,31.38,31.38,31.37,31.37,4900.0,17.332,17.332,17.3265,17.3265,4900.0
2009-11-18 13:55:00,31.37,31.38,31.37,31.38,9900.0,17.3265,17.332,17.3265,17.332,9900.0
2009-11-18 14:00:00,31.38,31.39,31.37,31.38,9600.0,17.332,17.3376,17.3265,17.332,9600.0
2009-11-18 14:05:00,31.38,31.41,31.37,31.4,19400.0,17.332,17.3486,17.3265,17.3431,19400.0
2009-11-18 14:10:00,31.4,31.41,31.38,31.4,8300.0,17.3431,17.3486,17.332,17.3431,8300.0
2009-11-18 14:15:00,31.4,31.43,31.4,31.43,9000.0,17.3431,17.3597,17.3431,17.3597,9000.0
2009-11-18 14:20:00,31.42,31.43,31.42,31.43,20200.0,17.3541,17.3597,17.3541,17.3597,20200.0
2009-11-18 14:25:00,31.43,31.44,31.41,31.41,8300.0,17.3597,17.3652,17.3486,17.3486,8300.0
2009-11-18 14:30:00,31.41,31.42,31.37,31.37,21800.0,17.3486,17.3541,17.3265,17.3265,21800.0
2009-11-18 14:35:00,31.37,31.38,31.36,31.36,9000.0,17.3265,17.332,17.321,17.321,9000.0
2009-11-18 14:40:00,31.37,31.37,31.34,31.34,17600.0,17.3265,17.3265,17.3099,17.3099,17600.0
2009-11-18 14:45:00,31.34,31.35,31.33,31.35,12000.0,17.3099,17.3155,17.3044,17.3155,12000.0
2009-11-18 14:50:00,31.35,31.35,31.27,31.28,44100.0,17.3155,17.3155,17.2713,17.2768,44100.0
2009-11-18 14:55:00,31.27,31.3,31.27,31.3,22400.0,17.2713,17.2879,17.2713,17.2879,22400.0
2009-11-18 15:00:00,31.3,31.33,31.3,31.32,20000.0,17.2879,17.3044,17.2879,17.2989,20000.0
2009-11-18 15:05:00,31.32,31.34,31.32,31.33,29600.0,17.2989,17.3099,17.2989,17.3044,29600.0
2009-11-18 15:10:00,31.34,31.34,31.3,31.31,27400.0,17.3099,17.3099,17.2879,17.2934,27400.0
2009-11-18 15:15:00,31.3,31.31,31.29,31.3,17600.0,17.2879,17.2934,17.2823,17.2879,17600.0
2009-11-18 15:20:00,31.31,31.32,31.3,31.32,19300.0,17.2934,17.2989,17.2879,17.2989,19300.0
2009-11-18 15:25:00,31.32,31.34,31.31,31.31,36800.0,17.2989,17.3099,17.2934,17.2934,36800.0
2009-11-18 15:30:00,31.32,31.32,31.25,31.25,135200.0,17.2989,17.2989,17.2602,17.2602,135200.0
2009-11-18 15:35:00,31.25,31.29,31.24,31.25,63700.0,17.2602,17.2823,17.2547,17.2602,63700.0
2009-11-18 15:40:00,31.25,31.28,31.24,31.28,73600.0,17.2602,17.2768,17.2547,17.2768,73600.0
2009-11-18 15:45:00,31.28,31.3,31.24,31.27,76100.0,17.2768,17.2879,17.2547,17.2713,76100.0
2009-11-18 15:50:00,31.27,31.34,31.27,31.33,56800.0,17.2713,17.3099,17.2713,17.3044,56800.0
2009-11-18 15:55:00,31.33,31.35,31.32,31.34,79100.0,17.3044,17.3155,17.2989,17.3099,79100.0
2009-11-19 09:30:00,31.21,31.35,31.19,31.2,30500.0,17.2381,17.3155,17.2271,17.2326,30500.0
2009-11-19 09:35:00,31.21,31.22,31.03,31.03,35600.0,17.2381,17.2437,17.1387,17.1387,35600.0
2009-11-19 09:40:00,31.03,31.06,30.9,30.98,38900.0,17.1387,17.1553,17.0669,17.1111,38900.0
2009-11-19 09:45:00,30.97,31.0,30.86,30.94,37600.0,17.1056,17.1222,17.0448,17.089,37600.0
2009-11-19 09:50:00,30.94,31.0,30.86,30.89,86100.0,17.089,17.1222,17.0448,17.0614,86100.0
2009-11-19 09:55:00,30.9,30.95,30.88,30.93,43600.0,17.0669,17.0945,17.0559,17.0835,43600.0
2009-11-19 10:00:00,30.95,31.01,30.93,30.99,38900.0,17.0945,17.1277,17.0835,17.1166,38900.0
2009-11-19 10:05:00,31.0,31.01,30.95,30.97,11000.0,17.1222,17.1277,17.0945,17.1056,11000.0
2009-11-19 10:10:00,30.97,31.03,30.97,30.99,25000.0,17.1056,17.1387,17.1056,17.1166,25000.0
2009-11-19 10:15:00,30.99,30.99,30.93,30.95,19700.0,17.1166,17.1166,17.0835,17.0945,19700.0
2009-11-19 10:20:00,30.96,31.08,30.96,31.07,33100.0,17.1001,17.1663,17.1001,17.1608,33100.0
2009-11-19 10:25:00,31.07,31.09,31.07,31.09,13500.0,17.1608,17.1719,17.1608,17.1719,13500.0
2009-11-19 10:30:00,31.07,31.08,31.02,31.05,10800.0,17.1608,17.1663,17.1332,17.1498,10800.0
2009-11-19 10:35:00,31.05,31.1,31.05,31.07,16800.0,17.1498,17.1774,17.1498,17.1608,16800.0
2009-11-19 10:40:00,31.08,31.08,31.02,31.06,21500.0,17.1663,17.1663,17.1332,17.1553,21500.0
2009-11-19 10:45:00,31.07,31.08,30.96,30.98,13600.0,17.1608,17.1663,17.1001,17.1111,13600.0
2009-11-19 10:50:00,30.98,30.99,30.95,30.99,20700.0,17.1111,17.1166,17.0945,17.1166,20700.0
2009-11-19 10:55:00,30.99,31.0,30.95,30.96,21600.0,17.1166,17.1222,17.0945,17.1001,21600.0
2009-11-19 11:00:00,30.97,31.0,30.96,30.98,22900.0,17.1056,17.1222,17.1001,17.1111,22900.0
2009-11-19 11:05:00,30.98,30.98,30.94,30.94,23000.0,17.1111,17.1111,17.089,17.089,23000.0
2009-11-19 11:10:00,30.94,30.95,30.9,30.9,11400.0,17.089,17.0945,17.0669,17.0669,11400.0
2009-11-19 11:15:00,30.91,30.94,30.9,30.91,11500.0,17.0724,17.089,17.0669,17.0724,11500.0
2009-11-19 11:20:00,30.91,30.94,30.89,30.89,18900.0,17.0724,17.089,17.0614,17.0614,18900.0
2009-11-19 11:25:00,30.89,30.93,30.89,30.92,10600.0,17.0614,17.0835,17.0614,17.078,10600.0
2009-11-19 11:30:00,30.93,30.93,30.91,30.91,14800.0,17.0835,17.0835,17.0724,17.0724,14800.0
2009-11-19 11:35:00,30.91,30.93,30.89,30.92,18900.0,17.0724,17.0835,17.0614,17.078,18900.0
2009-11-19 11:40:00,30.92,30.94,30.91,30.92,6200.0,17.078,17.089,17.0724,17.078,6200.0
2009-11-19 11:45:00,30.92,30.92,30.9,30.9,4400.0,17.078,17.078,17.0669,17.0669,4400.0
2009-11-19 11:50:00,30.9,30.91,30.89,30.91,7900.0,17.0669,17.0724,17.0614,17.0724,7900.0
2009-11-19 11:55:00,30.91,30.92,30.9,30.9,4400.0,17.0724,17.078,17.0669,17.0669,4400.0
2009-11-19 12:00:00,30.9,30.92,30.89,30.89,11700.0,17.0669,17.078,17.0614,17.0614,11700.0
2009-11-19 12:05:00,30.9,30.91,30.89,30.89,5200.0,17.0669,17.0724,17.0614,17.0614,5200.0
2009-11-19 12:10:00,30.9,30.9,30.88,30.88,4700.0,17.0669,17.0669,17.0559,17.0559,4700.0
2009-11-19 12:15:00,30.89,30.9,30.87,30.88,12500.0,17.0614,17.0669,17.0503,17.0559,12500.0
2009-11-19 12:20:00,30.88,30.88,30.85,30.85,11600.0,17.0559,17.0559,17.0393,17.0393,11600.0
2009-11-19 12:25:00,30.85,30.88,30.85,30.87,17600.0,17.0393,17.0559,17.0393,17.0503,17600.0
2009-11-19 12:30:00,30.86,30.9,30.85,30.86,29800.0,17.0448,17.0669,17.0393,17.0448,29800.0
2009-11-19 12:35:00,30.86,30.87,30.82,30.82,26600.0,17.0448,17.0503,17.0227,17.0227,26600.0
2009-11-19 12:40:00,30.83,30.83,30.81,30.81,12600.0,17.0283,17.0283,17.0172,17.0172,12600.0
2009-11-19 12:45:00,30.81,30.82,30.74,30.75,51800.0,17.0172,17.0227,16.9785,16.9841,51800.0
2009-11-19 12:50:00,30.75,30.76,30.74,30.75,36600.0,16.9841,16.9896,16.9785,16.9841,36600.0
2009-11-19 12:55:00,30.75,30.76,30.74,30.75,11200.0,16.9841,16.9896,16.9785,16.9841,11200.0
2009-11-19 13:00:00,30.75,30.75,30.74,30.75,9500.0,16.9841,16.9841,16.9785,16.9841,9500.0
2009-11-19 13:05:00,30.75,30.75,30.74,30.75,11800.0,16.9841,16.9841,16.9785,16.9841,11800.0
2009-11-19 13:10:00,30.75,30.75,30.69,30.7,40700.0,16.9841,16.9841,16.9509,16.9565,40700.0
2009-11-19 13:15:00,30.69,30.7,30.69,30.69,10400.0,16.9509,16.9565,16.9509,16.9509,10400.0
2009-11-19 13:20:00,30.7,30.7,30.64,30.65,52400.0,16.9565,16.9565,16.9233,16.9288,52400.0
2009-11-19 13:25:00,30.65,30.65,30.64,30.64,9100.0,16.9288,16.9288,16.9233,16.9233,9100.0
2009-11-19 13:30:00,30.65,30.65,30.63,30.64,17700.0,16.9288,16.9288,16.9178,16.9233,17700.0
2009-11-19 13:35:00,30.64,30.65,30.64,30.64,14800.0,16.9233,16.9288,16.9233,16.9233,14800.0
2009-11-19 13:40:00,30.65,30.65,30.64,30.65,14900.0,16.9288,16.9288,16.9233,16.9288,14900.0
2009-11-19 13:45:00,30.65,30.65,30.63,30.65,15300.0,16.9288,16.9288,16.9178,16.9288,15300.0
2009-11-19 13:50:00,30.65,30.65,30.64,30.64,13400.0,16.9288,16.9288,16.9233,16.9233,13400.0
2009-11-19 13:55:00,30.65,30.65,30.62,30.63,17900.0,16.9288,16.9288,16.9123,16.9178,17900.0
2009-11-19 14:00:00,30.63,30.65,30.62,30.64,32300.0,16.9178,16.9288,16.9123,16.9233,32300.0
2009-11-19 14:05:00,30.64,30.64,30.59,30.59,35900.0,16.9233,16.9233,16.8957,16.8957,35900.0
2009-11-19 14:10:00,30.6,30.62,30.58,30.61,28100.0,16.9012,16.9123,16.8902,16.9067,28100.0
2009-11-19 14:15:00,30.61,30.61,30.54,30.55,82500.0,16.9067,16.9067,16.8681,16.8736,82500.0
2009-11-19 14:20:00,30.55,30.55,30.54,30.55,32300.0,16.8736,16.8736,16.8681,16.8736,32300.0
2009-11-19 14:25:00,30.55,30.58,30.54,30.57,15900.0,16.8736,16.8902,16.8681,16.8847,15900.0
2009-11-19 14:30:00,30.57,30.59,30.56,30.59,21000.0,16.8847,16.8957,16.8791,16.8957,21000.0
2009-11-19 14:35:00,30.58,30.59,30.58,30.59,8800.0,16.8902,16.8957,16.8902,16.8957,8800.0
2009-11-19 14:40:00,30.58,30.58,30.56,30.57,72400.0,16.8902,16.8902,16.8791,16.8847,72400.0
2009-11-19 14:45:00,30.57,30.57,30.55,30.57,32800.0,16.8847,16.8847,16.8736,16.8847,32800.0
2009-11-19 14:50:00,30.57,30.61,30.56,30.58,69200.0,16.8847,16.9067,16.8791,16.8902,69200.0
2009-11-19 14:55:00,30.58,30.61,30.58,30.61,34500.0,16.8902,16.9067,16.8902,16.9067,34500.0
2009-11-19 15:00:00,30.61,30.62,30.59,30.6,48200.0,16.9067,16.9123,16.8957,16.9012,48200.0
2009-11-19 15:05:00,30.6,30.6,30.58,30.58,40800.0,16.9012,16.9012,16.8902,16.8902,40800.0
2009-11-19 15:10:00,30.59,30.59,30.57,30.57,61200.0,16.8957,16.8957,16.8847,16.8847,61200.0
2009-11-19 15:15:00,30.57,30.64,30.56,30.64,41600.0,16.8847,16.9233,16.8791,16.9233,41600.0
2009-11-19 15:20:00,30.64,30.64,30.63,30.64,18500.0,16.9233,16.9233,16.9178,16.9233,18500.0
2009-11-19 15:25:00,30.63,30.66,30.62,30.66,45400.0,16.9178,16.9344,16.9123,16.9344,45400.0
2009-11-19 15:30:00,30.66,30.7,30.65,30.69,34600.0,16.9344,16.9565,16.9288,16.9509,34600.0
2009-11-19 15:35:00,30.7,30.7,30.68,30.7,36900.0,16.9565,16.9565,16.9454,16.9565,36900.0
2009-11-19 15:40:00,30.69,30.77,30.69,30.75,59300.0,16.9509,16.9951,16.9509,16.9841,59300.0
2009-11-19 15:45:00,30.75,30.78,30.74,30.76,47600.0,16.9841,17.0006,16.9785,16.9896,47600.0
2009-11-19 15:50:00,30.75,30.76,30.7,30.7,47200.0,16.9841,16.9896,16.9565,16.9565,47200.0
2009-11-19 15:55:00,30.7,30.73,30.69,30.69,103200.0,16.9565,16.973,16.9509,16.9509,103200.0
2009-11-20 09:30:00,30.77,30.82,30.62,30.77,475400.0,16.9951,17.0227,16.9123,16.9951,475400.0
2009-11-20 09:35:00,30.76,30.86,30.7,30.73,47700.0,16.9896,17.0448,16.9565,16.973,47700.0
2009-11-20 09:40:00,30.73,30.73,30.67,30.67,33900.0,16.973,16.973,16.9399,16.9399,33900.0
2009-11-20 09:45:00,30.69,30.71,30.67,30.7,15600.0,16.9509,16.962,16.9399,16.9565,15600.0
2009-11-20 09:50:00,30.7,30.74,30.68,30.7,22600.0,16.9565,16.9785,16.9454,16.9565,22600.0
2009-11-20 09:55:00,30.7,30.7,30.69,30.7,5900.0,16.9565,16.9565,16.9509,16.9565,5900.0
2009-11-20 10:00:00,30.69,30.73,30.68,30.73,23900.0,16.9509,16.973,16.9454,16.973,23900.0
2009-11-20 10:05:00,30.73,30.73,30.68,30.69,19800.0,16.973,16.973,16.9454,16.9509,19800.0
2009-11-20 10:10:00,30.69,30.82,30.69,30.82,32400.0,16.9509,17.0227,16.9509,17.0227,32400.0
2009-11-20 10:15:00,30.82,30.82,30.77,30.78,15000.0,17.0227,17.0227,16.9951,17.0006,15000.0
2009-11-20 10:20:00,30.78,30.81,30.78,30.81,41700.0,17.0006,17.0172,17.0006,17.0172,41700.0
2009-11-20 10:25:00,30.81,30.86,30.8,30.86,14600.0,17.0172,17.0448,17.0117,17.0448,14600.0
2009-11-20 10:30:00,30.87,30.9,30.85,30.89,34400.0,17.0503,17.0669,17.0393,17.0614,34400.0
2009-11-20 10:35:00,30.89,30.97,30.88,30.97,60500.0,17.0614,17.1056,17.0559,17.1056,60500.0
2009-11-20 10:40:00,30.96,30.97,30.85,30.85,28700.0,17.1001,17.1056,17.0393,17.0393,28700.0
2009-11-20 10:45:00,30.85,30.86,30.82,30.85,43300.0,17.0393,17.0448,17.0227,17.0393,43300.0
2009-11-20 10:50:00,30.84,30.87,30.84,30.86,37600.0,17.0338,17.0503,17.0338,17.0448,37600.0
2009-11-20 10:55:00,30.85,30.85,30.84,30.84,41200.0,17.0393,17.0393,17.0338,17.0338,41200.0
2009-11-20 11:00:00,30.84,30.86,30.84,30.85,28100.0,17.0338,17.0448,17.0338,17.0393,28100.0
2009-11-20 11:05:00,30.85,30.87,30.83,30.84,27600.0,17.0393,17.0503,17.0283,17.0338,27600.0
2009-11-20 11:10:00,30.84,30.85,30.82,30.84,29500.0,17.0338,17.0393,17.0227,17.0338,29500.0
2009-11-20 11:15:00,30.85,30.87,30.82,30.86,82400.0,17.0393,17.0503,17.0227,17.0448,82400.0
2009-11-20 11:20:00,30.86,30.87,30.85,30.87,9700.0,17.0448,17.0503,17.0393,17.0503,9700.0
2009-11-20 11:25:00,30.86,30.87,30.84,30.87,72400.0,17.0448,17.0503,17.0338,17.0503,72400.0
2009-11-20 11:30:00,30.87,30.88,30.86,30.86,21400.0,17.0503,17.0559,17.0448,17.0448,21400.0
2009-11-20 11:35:00,30.86,30.87,30.83,30.86,36300.0,17.0448,17.0503,17.0283,17.0448,36300.0
2009-11-20 11:40:00,30.86,30.86,30.82,30.84,27100.0,17.0448,17.0448,17.0227,17.0338,27100.0
2009-11-20 11:45:00,30.84,30.87,30.84,30.86,28400.0,17.0338,17.0503,17.0338,17.0448,28400.0
2009-11-20 11:50:00,30.86,30.89,30.86,30.87,17100.0,17.0448,17.0614,17.0448,17.0503,17100.0
2009-11-20 11:55:00,30.87,30.88,30.87,30.87,5500.0,17.0503,17.0559,17.0503,17.0503,5500.0
2009-11-20 12:00:00,30.88,30.88,30.85,30.85,5900.0,17.0559,17.0559,17.0393,17.0393,5900.0
2009-11-20 12:05:00,30.85,30.86,30.85,30.85,8500.0,17.0393,17.0448,17.0393,17.0393,8500.0
2009-11-20 12:10:00,30.86,30.89,30.84,30.89,12400.0,17.0448,17.0614,17.0338,17.0614,12400.0
2009-11-20 12:15:00,30.89,30.93,30.88,30.93,21300.0,17.0614,17.0835,17.0559,17.0835,21300.0
2009-11-20 12:20:00,30.92,30.96,30.92,30.96,29200.0,17.078,17.1001,17.078,17.1001,29200.0
2009-11-20 12:25:00,30.96,30.99,30.95,30.99,26400.0,17.1001,17.1166,17.0945,17.1166,26400.0
2009-11-20 12:30:00,30.99,31.0,30.98,30.99,18100.0,17.1166,17.1222,17.1111,17.1166,18100.0
2009-11-20 12:35:00,30.99,31.03,30.99,30.99,17200.0,17.1166,17.1387,17.1166,17.1166,17200.0
2009-11-20 12:40:00,30.99,31.01,30.97,30.97,18600.0,17.1166,17.1277,17.1056,17.1056,18600.0
2009-11-20 12:45:00,30.97,30.97,30.94,30.94,8200.0,17.1056,17.1056,17.089,17.089,8200.0
2009-11-20 12:50:00,30.94,30.95,30.92,30.93,16500.0,17.089,17.0945,17.078,17.0835,16500.0
2009-11-20 12:55:00,30.92,30.98,30.92,30.98,25200.0,17.078,17.1111,17.078,17.1111,25200.0
2009-11-20 13:00:00,30.97,31.03,30.97,31.01,29600.0,17.1056,17.1387,17.1056,17.1277,29600.0
2009-11-20 13:05:00,31.02,31.04,31.0,31.02,19100.0,17.1332,17.1442,17.1222,17.1332,19100.0
2009-11-20 13:10:00,31.02,31.03,31.01,31.01,6500.0,17.1332,17.1387,17.1277,17.1277,6500.0
2009-11-20 13:15:00,31.01,31.03,31.01,31.02,12500.0,17.1277,17.1387,17.1277,17.1332,12500.0
2009-11-20 13:20:00,31.03,31.05,31.02,31.05,18300.0,17.1387,17.1498,17.1332,17.1498,18300.0
2009-11-20 13:25:00,31.06,31.07,31.05,31.07,13100.0,17.1553,17.1608,17.1498,17.1608,13100.0
2009-11-20 13:30:00,31.07,31.07,31.06,31.06,12800.0,17.1608,17.1608,17.1553,17.1553,12800.0
2009-11-20 13:35:00,31.05,31.06,31.05,31.06,8600.0,17.1498,17.1553,17.1498,17.1553,8600.0
2009-11-20 13:40:00,31.05,31.09,31.05,31.09,31600.0,17.1498,17.1719,17.1498,17.1719,31600.0
2009-11-20 13:45:00,31.09,31.12,31.08,31.12,22200.0,17.1719,17.1884,17.1663,17.1884,22200.0
2009-11-20 13:50:00,31.12,31.13,31.11,31.12,33100.0,17.1884,17.194,17.1829,17.1884,33100.0
2009-11-20 13:55:00,31.13,31.13,31.1,31.12,23500.0,17.194,17.194,17.1774,17.1884,23500.0
2009-11-20 14:00:00,31.12,31.19,31.12,31.18,32900.0,17.1884,17.2271,17.1884,17.2216,32900.0
2009-11-20 14:05:00,31.18,31.18,31.15,31.15,18400.0,17.2216,17.2216,17.205,17.205,18400.0
2009-11-20 14:10:00,31.15,31.16,31.15,31.16,6700.0,17.205,17.2105,17.205,17.2105,6700.0
2009-11-20 14:15:00,31.15,31.17,31.15,31.17,11900.0,17.205,17.216,17.205,17.216,11900.0
2009-11-20 14:20:00,31.17,31.17,31.11,31.12,23500.0,17.216,17.216,17.1829,17.1884,23500.0
2009-11-20 14:25:00,31.12,31.18,31.12,31.18,18900.0,17.1884,17.2216,17.1884,17.2216,18900.0
2009-11-20 14:30:00,31.17,31.18,31.16,31.17,17600.0,17.216,17.2216,17.2105,17.216,17600.0
2009-11-20 14:35:00,31.16,31.17,31.14,31.16,22400.0,17.2105,17.216,17.1995,17.2105,22400.0
2009-11-20 14:40:00,31.15,31.16,31.14,31.15,7600.0,17.205,17.2105,17.1995,17.205,7600.0
2009-11-20 14:45:00,31.14,31.14,31.06,31.06,42200.0,17.1995,17.1995,17.1553,17.1553,42200.0
2009-11-20 14:50:00,31.06,31.07,31.04,31.04,46500.0,17.1553,17.1608,17.1442,17.1442,46500.0
2009-11-20 14:55:00,31.04,31.05,31.04,31.05,7000.0,17.1442,17.1498,17.1442,17.1498,7000.0
2009-11-20 15:00:00,31.05,31.06,31.04,31.05,61800.0,17.1498,17.1553,17.1442,17.1498,61800.0
2009-11-20 15:05:00,31.05,31.06,31.05,31.05,31700.0,17.1498,17.1553,17.1498,17.1498,31700.0
2009-11-20 15:10:00,31.05,31.06,31.05,31.05,21600.0,17.1498,17.1553,17.1498,17.1498,21600.0
2009-11-20 15:15:00,31.06,31.06,31.03,31.05,28300.0,17.1553,17.1553,17.1387,17.1498,28300.0
2009-11-20 15:20:00,31.05,31.07,31.05,31.07,23900.0,17.1498,17.1608,17.1498,17.1608,23900.0
2009-11-20 15:25:00,31.07,31.07,31.05,31.06,27500.0,17.1608,17.1608,17.1498,17.1553,27500.0
2009-11-20 15:30:00,31.05,31.07,31.04,31.07,58600.0,17.1498,17.1608,17.1442,17.1608,58600.0
2009-11-20 15:35:00,31.07,31.11,31.06,31.1,58300.0,17.1608,17.1829,17.1553,17.1774,58300.0
2009-11-20 15:40:00,31.1,31.12,31.09,31.1,68900.0,17.1774,17.1884,17.1719,17.1774,68900.0
2009-11-20 15:45:00,31.1,31.11,31.09,31.09,47000.0,17.1774,17.1829,17.1719,17.1719,47000.0
2009-11-20 15:50:00,31.1,31.1,31.07,31.08,47100.0,17.1774,17.1774,17.1608,17.1663,47100.0
2009-11-20 15:55:00,31.08,31.09,31.05,31.07,81000.0,17.1663,17.1719,17.1498,17.1608,81000.0
2009-11-23 09:30:00,31.31,31.4,31.24,31.36,41200.0,17.2934,17.3431,17.2547,17.321,41200.0
2009-11-23 09:35:00,31.39,31.52,31.36,31.49,24600.0,17.3376,17.4094,17.321,17.3928,24600.0
2009-11-23 09:40:00,31.52,31.54,31.44,31.45,39800.0,17.4094,17.4204,17.3652,17.3707,39800.0
2009-11-23 09:45:00,31.44,31.49,31.36,31.41,34700.0,17.3652,17.3928,17.321,17.3486,34700.0
2009-11-23 09:50:00,31.41,31.44,31.38,31.39,20000.0,17.3486,17.3652,17.332,17.3376,20000.0
2009-11-23 09:55:00,31.39,31.45,31.37,31.45,33500.0,17.3376,17.3707,17.3265,17.3707,33500.0
2009-11-23 10:00:00,31.44,31.5,31.42,31.43,46500.0,17.3652,17.3983,17.3541,17.3597,46500.0
2009-11-23 10:05:00,31.43,31.5,31.43,31.49,64000.0,17.3597,17.3983,17.3597,17.3928,64000.0
2009-11-23 10:10:00,31.5,31.51,31.48,31.5,25800.0,17.3983,17.4038,17.3873,17.3983,25800.0
2009-11-23 10:15:00,31.5,31.51,31.49,31.51,21100.0,17.3983,17.4038,17.3928,17.4038,21100.0
2009-11-23 10:20:00,31.51,31.57,31.5,31.57,64100.0,17.4038,17.437,17.3983,17.437,64100.0
2009-11-23 10:25:00,31.57,31.59,31.53,31.59,39000.0,17.437,17.448,17.4149,17.448,39000.0
2009-11-23 10:30:00,31.59,31.59,31.56,31.59,19800.0,17.448,17.448,17.4315,17.448,19800.0
2009-11-23 10:35:00,31.58,31.62,31.58,31.62,26100.0,17.4425,17.4646,17.4425,17.4646,26100.0
2009-11-23 10:40:00,31.61,31.62,31.54,31.54,44700.0,17.4591,17.4646,17.4204,17.4204,44700.0
2009-11-23 10:45:00,31.54,31.55,31.51,31.54,33400.0,17.4204,17.4259,17.4038,17.4204,33400.0
2009-11-23 10:50:00,31.54,31.58,31.54,31.58,39400.0,17.4204,17.4425,17.4204,17.4425,39400.0
2009-11-23 10:55:00,31.59,31.63,31.58,31.62,45400.0,17.448,17.4701,17.4425,17.4646,45400.0
2009-11-23 11:00:00,31.62,31.64,31.61,31.64,30400.0,17.4646,17.4756,17.4591,17.4756,30400.0
2009-11-23 11:05:00,31.64,31.67,31.62,31.63,32800.0,17.4756,17.4922,17.4646,17.4701,32800.0
2009-11-23 11:10:00,31.63,31.67,31.62,31.66,35000.0,17.4701,17.4922,17.4646,17.4867,35000.0
2009-11-23 11:15:00,31.66,31.71,31.66,31.7,37100.0,17.4867,17.5143,17.4867,17.5088,37100.0
2009-11-23 11:20:00,31.71,31.71,31.68,31.69,28700.0,17.5143,17.5143,17.4977,17.5033,28700.0
2009-11-23 11:25:00,31.69,31.7,31.65,31.66,12800.0,17.5033,17.5088,17.4812,17.4867,12800.0
2009-11-23 11:30:00,31.67,31.67,31.65,31.66,15000.0,17.4922,17.4922,17.4812,17.4867,15000.0
2009-11-23 11:35:00,31.66,31.67,31.64,31.65,14500.0,17.4867,17.4922,17.4756,17.4812,14500.0
2009-11-23 11:40:00,31.64,31.65,31.63,31.64,18900.0,17.4756,17.4812,17.4701,17.4756,18900.0
2009-11-23 11:45:00,31.64,31.65,31.62,31.63,14600.0,17.4756,17.4812,17.4646,17.4701,14600.0
2009-11-23 11:50:00,31.63,31.63,31.6,31.6,17100.0,17.4701,17.4701,17.4535,17.4535,17100.0
2009-11-23 11:55:00,31.61,31.61,31.55,31.55,8900.0,17.4591,17.4591,17.4259,17.4259,8900.0
2009-11-23 12:00:00,31.55,31.56,31.53,31.54,40600.0,17.4259,17.4315,17.4149,17.4204,40600.0
2009-11-23 12:05:00,31.56,31.56,31.53,31.54,12700.0,17.4315,17.4315,17.4149,17.4204,12700.0
2009-11-23 12:10:00,31.54,31.54,31.51,31.52,16100.0,17.4204,17.4204,17.4038,17.4094,16100.0
2009-11-23 12:15:00,31.51,31.51,31.49,31.5,25700.0,17.4038,17.4038,17.3928,17.3983,25700.0
2009-11-23 12:20:00,31.5,31.5,31.49,31.5,29200.0,17.3983,17.3983,17.3928,17.3983,29200.0
2009-11-23 12:25:00,31.49,31.5,31.45,31.45,36300.0,17.3928,17.3983,17.3707,17.3707,36300.0
2009-11-23 12:30:00,31.45,31.47,31.44,31.47,33000.0,17.3707,17.3817,17.3652,17.3817,33000.0
2009-11-23 12:35:00,31.47,31.5,31.47,31.49,21700.0,17.3817,17.3983,17.3817,17.3928,21700.0
2009-11-23 12:40:00,31.5,31.5,31.47,31.49,31100.0,17.3983,17.3983,17.3817,17.3928,31100.0
2009-11-23 12:45:00,31.5,31.5,31.46,31.46,15300.0,17.3983,17.3983,17.3762,17.3762,15300.0
2009-11-23 12:50:00,31.45,31.45,31.43,31.45,15600.0,17.3707,17.3707,17.3597,17.3707,15600.0
2009-11-23 12:55:00,31.46,31.46,31.44,31.44,9100.0,17.3762,17.3762,17.3652,17.3652,9100.0
2009-11-23 13:00:00,31.44,31.45,31.42,31.42,7500.0,17.3652,17.3707,17.3541,17.3541,7500.0
2009-11-23 13:05:00,31.42,31.43,31.42,31.42,4800.0,17.3541,17.3597,17.3541,17.3541,4800.0
2009-11-23 13:10:00,31.43,31.43,31.41,31.42,13700.0,17.3597,17.3597,17.3486,17.3541,13700.0
2009-11-23 13:15:00,31.41,31.42,31.38,31.38,21100.0,17.3486,17.3541,17.332,17.332,21100.0
2009-11-23 13:20:00,31.39,31.39,31.38,31.38,9700.0,17.3376,17.3376,17.332,17.332,9700.0
2009-11-23 13:25:00,31.39,31.39,31.36,31.36,10400.0,17.3376,17.3376,17.321,17.321,10400.0
2009-11-23 13:30:00,31.37,31.37,31.35,31.35,15400.0,17.3265,17.3265,17.3155,17.3155,15400.0
2009-11-23 13:35:00,31.35,31.38,31.35,31.37,21500.0,17.3155,17.332,17.3155,17.3265,21500.0
2009-11-23 13:40:00,31.37,31.38,31.36,31.37,6100.0,17.3265,17.332,17.321,17.3265,6100.0
2009-11-23 13:45:00,31.36,31.37,31.34,31.34,7400.0,17.321,17.3265,17.3099,17.3099,7400.0
2009-11-23 13:50:00,31.33,31.33,31.29,31.29,19300.0,17.3044,17.3044,17.2823,17.2823,19300.0
2009-11-23 13:55:00,31.3,31.31,31.29,31.29,12300.0,17.2879,17.2934,17.2823,17.2823,12300.0
2009-11-23 14:00:00,31.3,31.3,31.27,31.28,18000.0,17.2879,17.2879,17.2713,17.2768,18000.0
2009-11-23 14:05:00,31.28,31.32,31.28,31.32,25000.0,17.2768,17.2989,17.2768,17.2989,25000.0
2009-11-23 14:10:00,31.32,31.33,31.28,31.33,21300.0,17.2989,17.3044,17.2768,17.3044,21300.0
2009-11-23 14:15:00,31.32,31.35,31.31,31.31,28000.0,17.2989,17.3155,17.2934,17.2934,28000.0
2009-11-23 14:20:00,31.31,31.32,31.29,31.3,21300.0,17.2934,17.2989,17.2823,17.2879,21300.0
2009-11-23 14:25:00,31.3,31.3,31.27,31.28,24200.0,17.2879,17.2879,17.2713,17.2768,24200.0
2009-11-23 14:30:00,31.29,31.3,31.28,31.29,8900.0,17.2823,17.2879,17.2768,17.2823,8900.0
2009-11-23 14:35:00,31.3,31.32,31.29,31.31,41400.0,17.2879,17.2989,17.2823,17.2934,41400.0
2009-11-23 14:40:00,31.3,31.31,31.3,31.3,6400.0,17.2879,17.2934,17.2879,17.2879,6400.0
2009-11-23 14:45:00,31.31,31.31,31.29,31.3,17700.0,17.2934,17.2934,17.2823,17.2879,17700.0
2009-11-23 14:50:00,31.3,31.3,31.28,31.28,13000.0,17.2879,17.2879,17.2768,17.2768,13000.0
2009-11-23 14:55:00,31.28,31.29,31.26,31.26,20800.0,17.2768,17.2823,17.2658,17.2658,20800.0
2009-11-23 15:00:00,31.27,31.3,31.26,31.28,34100.0,17.2713,17.2879,17.2658,17.2768,34100.0
2009-11-23 15:05:00,31.28,31.3,31.27,31.3,26900.0,17.2768,17.2879,17.2713,17.2879,26900.0
2009-11-23 15:10:00,31.3,31.31,31.29,31.31,9900.0,17.2879,17.2934,17.2823,17.2934,9900.0
2009-11-23 15:15:00,31.31,31.31,31.29,31.31,16800.0,17.2934,17.2934,17.2823,17.2934,16800.0
2009-11-23 15:20:00,31.31,31.32,31.29,31.32,21100.0,17.2934,17.2989,17.2823,17.2989,21100.0
2009-11-23 15:25:00,31.32,31.34,31.31,31.34,26100.0,17.2989,17.3099,17.2934,17.3099,26100.0
2009-11-23 15:30:00,31.33,31.34,31.25,31.26,74100.0,17.3044,17.3099,17.2602,17.2658,74100.0
2009-11-23 15:35:00,31.26,31.27,31.23,31.25,43400.0,17.2658,17.2713,17.2492,17.2602,43400.0
2009-11-23 15:40:00,31.25,31.26,31.23,31.24,115300.0,17.2602,17.2658,17.2492,17.2547,115300.0
2009-11-23 15:45:00,31.24,31.26,31.21,31.24,120400.0,17.2547,17.2658,17.2381,17.2547,120400.0
2009-11-23 15:50:00,31.24,31.32,31.22,31.32,82500.0,17.2547,17.2989,17.2437,17.2989,82500.0
2009-11-23 15:55:00,31.31,31.35,31.29,31.34,108700.0,17.2934,17.3155,17.2823,17.3099,108700.0
2009-11-24 09:30:00,31.35,31.41,31.35,31.37,26200.0,17.3155,17.3486,17.3155,17.3265,26200.0
2009-11-24 09:35:00,31.38,31.39,31.28,31.34,49300.0,17.332,17.3376,17.2768,17.3099,49300.0
2009-11-24 09:40:00,31.34,31.42,31.32,31.35,25300.0,17.3099,17.3541,17.2989,17.3155,25300.0
2009-11-24 09:45:00,31.35,31.36,31.27,31.28,45900.0,17.3155,17.321,17.2713,17.2768,45900.0
2009-11-24 09:50:00,31.28,31.3,31.23,31.23,17200.0,17.2768,17.2879,17.2492,17.2492,17200.0
2009-11-24 09:55:00,31.23,31.26,31.17,31.17,25000.0,17.2492,17.2658,17.216,17.216,25000.0
2009-11-24 10:00:00,31.18,31.31,31.15,31.25,67100.0,17.2216,17.2934,17.205,17.2602,67100.0
2009-11-24 10:05:00,31.25,31.29,31.17,31.17,34700.0,17.2602,17.2823,17.216,17.216,34700.0
2009-11-24 10:10:00,31.17,31.25,31.13,31.25,21400.0,17.216,17.2602,17.194,17.2602,21400.0
2009-11-24 10:15:00,31.25,31.27,31.22,31.24,21100.0,17.2602,17.2713,17.2437,17.2547,21100.0
2009-11-24 10:20:00,31.24,31.28,31.24,31.24,14900.0,17.2547,17.2768,17.2547,17.2547,14900.0
2009-11-24 10:25:00,31.25,31.25,31.22,31.25,20800.0,17.2602,17.2602,17.2437,17.2602,20800.0
2009-11-24 10:30:00,31.26,31.33,31.23,31.23,48100.0,17.2658,17.3044,17.2492,17.2492,48100.0
2009-11-24 10:35:00,31.24,31.31,31.22,31.31,28000.0,17.2547,17.2934,17.2437,17.2934,28000.0
2009-11-24 10:40:00,31.31,31.36,31.3,31.3,76100.0,17.2934,17.321,17.2879,17.2879,76100.0
2009-11-24 10:45:00,31.3,31.32,31.29,31.3,59000.0,17.2879,17.2989,17.2823,17.2879,59000.0
2009-11-24 10:50:00,31.3,31.31,31.3,31.31,18200.0,17.2879,17.2934,17.2879,17.2934,18200.0
2009-11-24 10:55:00,31.31,31.32,31.26,31.27,27800.0,17.2934,17.2989,17.2658,17.2713,27800.0
2009-11-24 11:00:00,31.27,31.27,31.25,31.26,9300.0,17.2713,17.2713,17.2602,17.2658,9300.0
2009-11-24 11:05:00,31.25,31.28,31.23,31.23,36900.0,17.2602,17.2768,17.2492,17.2492,36900.0
2009-11-24 11:10:00,31.24,31.25,31.21,31.21,35000.0,17.2547,17.2602,17.2381,17.2381,35000.0
2009-11-24 11:15:00,31.21,31.21,31.13,31.13,34600.0,17.2381,17.2381,17.194,17.194,34600.0
2009-11-24 11:20:00,31.13,31.13,31.09,31.1,43700.0,17.194,17.194,17.1719,17.1774,43700.0
2009-11-24 11:25:00,31.1,31.11,31.07,31.08,40300.0,17.1774,17.1829,17.1608,17.1663,40300.0
2009-11-24 11:30:00,31.08,31.08,31.02,31.06,53600.0,17.1663,17.1663,17.1332,17.1553,53600.0
2009-11-24 11:35:00,31.05,31.08,31.03,31.06,32700.0,17.1498,17.1663,17.1387,17.1553,32700.0
2009-11-24 11:40:00,31.06,31.1,31.06,31.09,17400.0,17.1553,17.1774,17.1553,17.1719,17400.0
2009-11-24 11:45:00,31.09,31.11,31.09,31.09,13700.0,17.1719,17.1829,17.1719,17.1719,13700.0
2009-11-24 11:50:00,31.1,31.12,31.08,31.11,30500.0,17.1774,17.1884,17.1663,17.1829,30500.0
2009-11-24 11:55:00,31.11,31.12,31.1,31.1,30800.0,17.1829,17.1884,17.1774,17.1774,30800.0
2009-11-24 12:00:00,31.11,31.11,31.08,31.09,68300.0,17.1829,17.1829,17.1663,17.1719,68300.0
2009-11-24 12:05:00,31.09,31.1,31.08,31.09,34900.0,17.1719,17.1774,17.1663,17.1719,34900.0
2009-11-24 12:10:00,31.08,31.1,31.08,31.1,21900.0,17.1663,17.1774,17.1663,17.1774,21900.0
2009-11-24 12:15:00,31.09,31.1,31.08,31.08,16500.0,17.1719,17.1774,17.1663,17.1663,16500.0
2009-11-24 12:20:00,31.09,31.09,31.05,31.06,31800.0,17.1719,17.1719,17.1498,17.1553,31800.0
2009-11-24 12:25:00,31.06,31.07,31.04,31.04,34100.0,17.1553,17.1608,17.1442,17.1442,34100.0
2009-11-24 12:30:00,31.05,31.06,31.04,31.05,20000.0,17.1498,17.1553,17.1442,17.1498,20000.0
2009-11-24 12:35:00,31.05,31.05,31.02,31.02,29000.0,17.1498,17.1498,17.1332,17.1332,29000.0
2009-11-24 12:40:00,31.03,31.03,31.0,31.0,20000.0,17.1387,17.1387,17.1222,17.1222,20000.0
2009-11-24 12:45:00,31.01,31.01,30.97,30.99,30200.0,17.1277,17.1277,17.1056,17.1166,30200.0
2009-11-24 12:50:00,30.99,31.0,30.99,30.99,15200.0,17.1166,17.1222,17.1166,17.1166,15200.0
2009-11-24 12:55:00,31.0,31.0,30.95,30.95,35000.0,17.1222,17.1222,17.0945,17.0945,35000.0
2009-11-24 13:00:00,30.96,30.97,30.95,30.95,37100.0,17.1001,17.1056,17.0945,17.0945,37100.0
2009-11-24 13:05:00,30.95,31.04,30.95,31.02,46400.0,17.0945,17.1442,17.0945,17.1332,46400.0
2009-11-24 13:10:00,31.02,31.03,31.0,31.03,30800.0,17.1332,17.1387,17.1222,17.1387,30800.0
2009-11-24 13:15:00,31.03,31.03,31.01,31.01,31500.0,17.1387,17.1387,17.1277,17.1277,31500.0
2009-11-24 13:20:00,31.01,31.03,31.01,31.03,23800.0,17.1277,17.1387,17.1277,17.1387,23800.0
2009-11-24 13:25:00,31.03,31.03,31.02,31.02,6300.0,17.1387,17.1387,17.1332,17.1332,6300.0
2009-11-24 13:30:00,31.03,31.03,31.02,31.03,10100.0,17.1387,17.1387,17.1332,17.1387,10100.0
2009-11-24 13:35:00,31.02,31.03,31.02,31.02,16800.0,17.1332,17.1387,17.1332,17.1332,16800.0
2009-11-24 13:40:00,31.02,31.03,31.02,31.02,17700.0,17.1332,17.1387,17.1332,17.1332,17700.0
2009-11-24 13:45:00,31.03,31.03,31.02,31.02,14800.0,17.1387,17.1387,17.1332,17.1332,14800.0
2009-11-24 13:50:00,31.02,31.03,31.01,31.01,29200.0,17.1332,17.1387,17.1277,17.1277,29200.0
2009-11-24 13:55:00,31.01,31.02,31.0,31.02,37800.0,17.1277,17.1332,17.1222,17.1332,37800.0
2009-11-24 14:00:00,31.03,31.03,31.0,31.01,45200.0,17.1387,17.1387,17.1222,17.1277,45200.0
2009-11-24 14:05:00,31.01,31.08,31.01,31.08,18300.0,17.1277,17.1663,17.1277,17.1663,18300.0
2009-11-24 14:10:00,31.08,31.09,31.07,31.08,34400.0,17.1663,17.1719,17.1608,17.1663,34400.0
2009-11-24 14:15:00,31.09,31.1,31.08,31.09,27200.0,17.1719,17.1774,17.1663,17.1719,27200.0
2009-11-24 14:20:00,31.09,31.15,31.09,31.15,17600.0,17.1719,17.205,17.1719,17.205,17600.0
2009-11-24 14:25:00,31.15,31.16,31.15,31.15,17700.0,17.205,17.2105,17.205,17.205,17700.0
2009-11-24 14:30:00,31.15,31.17,31.15,31.15,31900.0,17.205,17.216,17.205,17.205,31900.0
2009-11-24 14:35:00,31.16,31.18,31.15,31.16,38000.0,17.2105,17.2216,17.205,17.2105,38000.0
2009-11-24 14:40:00,31.17,31.19,31.17,31.17,55800.0,17.216,17.2271,17.216,17.216,55800.0
2009-11-24 14:45:00,31.18,31.19,31.17,31.19,42900.0,17.2216,17.2271,17.216,17.2271,42900.0
2009-11-24 14:50:00,31.18,31.19,31.18,31.19,31600.0,17.2216,17.2271,17.2216,17.2271,31600.0
2009-11-24 14:55:00,31.19,31.19,31.18,31.18,18400.0,17.2271,17.2271,17.2216,17.2216,18400.0
2009-11-24 15:00:00,31.18,31.19,31.18,31.18,38700.0,17.2216,17.2271,17.2216,17.2216,38700.0
2009-11-24 15:05:00,31.19,31.19,31.15,31.15,42800.0,17.2271,17.2271,17.205,17.205,42800.0
2009-11-24 15:10:00,31.14,31.18,31.14,31.16,62600.0,17.1995,17.2216,17.1995,17.2105,62600.0
2009-11-24 15:15:00,31.17,31.17,31.16,31.17,33300.0,17.216,17.216,17.2105,17.216,33300.0
2009-11-24 15:20:00,31.17,31.17,31.16,31.17,19900.0,17.216,17.216,17.2105,17.216,19900.0
2009-11-24 15:25:00,31.17,31.18,31.16,31.17,35000.0,17.216,17.2216,17.2105,17.216,35000.0
2009-11-24 15:30:00,31.16,31.17,31.14,31.14,39200.0,17.2105,17.216,17.1995,17.1995,39200.0
2009-11-24 15:35:00,31.15,31.15,31.12,31.13,55700.0,17.205,17.205,17.1884,17.194,55700.0
2009-11-24 15:40:00,31.13,31.17,31.12,31.14,105400.0,17.194,17.216,17.1884,17.1995,105400.0
2009-11-24 15:45:00,31.14,31.16,31.13,31.15,54400.0,17.1995,17.2105,17.194,17.205,54400.0
2009-11-24 15:50:00,31.16,31.2,31.15,31.2,92500.0,17.2105,17.2326,17.205,17.2326,92500.0
2009-11-24 15:55:00,31.2,31.26,31.19,31.25,186600.0,17.2326,17.2658,17.2271,17.2602,186600.0
2009-11-25 09:30:00,31.23,31.35,31.2,31.25,36300.0,17.2492,17.3155,17.2326,17.2602,36300.0
2009-11-25 09:35:00,31.26,31.35,31.24,31.32,20100.0,17.2658,17.3155,17.2547,17.2989,20100.0
2009-11-25 09:40:00,31.32,31.33,31.25,31.32,20000.0,17.2989,17.3044,17.2602,17.2989,20000.0
2009-11-25 09:45:00,31.32,31.37,31.3,31.36,14500.0,17.2989,17.3265,17.2879,17.321,14500.0
2009-11-25 09:50:00,31.36,31.38,31.34,31.37,24900.0,17.321,17.332,17.3099,17.3265,24900.0
2009-11-25 09:55:00,31.38,31.4,31.36,31.38,17100.0,17.332,17.3431,17.321,17.332,17100.0
2009-11-25 10:00:00,31.38,31.42,31.35,31.4,42900.0,17.332,17.3541,17.3155,17.3431,42900.0
2009-11-25 10:05:00,31.41,31.43,31.4,31.41,28200.0,17.3486,17.3597,17.3431,17.3486,28200.0
2009-11-25 10:10:00,31.42,31.43,31.41,31.42,24600.0,17.3541,17.3597,17.3486,17.3541,24600.0
2009-11-25 10:15:00,31.43,31.43,31.39,31.42,43900.0,17.3597,17.3597,17.3376,17.3541,43900.0
2009-11-25 10:20:00,31.42,31.43,31.41,31.43,14400.0,17.3541,17.3597,17.3486,17.3597,14400.0
2009-11-25 10:25:00,31.42,31.43,31.37,31.4,25900.0,17.3541,17.3597,17.3265,17.3431,25900.0
2009-11-25 10:30:00,31.41,31.48,31.41,31.47,26400.0,17.3486,17.3873,17.3486,17.3817,26400.0
2009-11-25 10:35:00,31.47,31.48,31.44,31.45,28400.0,17.3817,17.3873,17.3652,17.3707,28400.0
2009-11-25 10:40:00,31.44,31.46,31.44,31.45,36300.0,17.3652,17.3762,17.3652,17.3707,36300.0
2009-11-25 10:45:00,31.45,31.48,31.43,31.46,33600.0,17.3707,17.3873,17.3597,17.3762,33600.0
2009-11-25 10:50:00,31.47,31.47,31.45,31.45,9100.0,17.3817,17.3817,17.3707,17.3707,9100.0
2009-11-25 10:55:00,31.45,31.46,31.44,31.45,19100.0,17.3707,17.3762,17.3652,17.3707,19100.0
2009-11-25 11:00:00,31.45,31.48,31.45,31.47,22700.0,17.3707,17.3873,17.3707,17.3817,22700.0
2009-11-25 11:05:00,31.47,31.48,31.45,31.47,39200.0,17.3817,17.3873,17.3707,17.3817,39200.0
2009-11-25 11:10:00,31.47,31.47,31.41,31.41,34100.0,17.3817,17.3817,17.3486,17.3486,34100.0
2009-11-25 11:15:00,31.42,31.44,31.41,31.44,23100.0,17.3541,17.3652,17.3486,17.3652,23100.0
2009-11-25 11:20:00,31.44,31.44,31.41,31.41,15600.0,17.3652,17.3652,17.3486,17.3486,15600.0
2009-11-25 11:25:00,31.41,31.43,31.41,31.42,11100.0,17.3486,17.3597,17.3486,17.3541,11100.0
2009-11-25 11:30:00,31.43,31.43,31.41,31.41,30300.0,17.3597,17.3597,17.3486,17.3486,30300.0
2009-11-25 11:35:00,31.41,31.41,31.35,31.37,41900.0,17.3486,17.3486,17.3155,17.3265,41900.0
2009-11-25 11:40:00,31.36,31.37,31.35,31.36,12800.0,17.321,17.3265,17.3155,17.321,12800.0
2009-11-25 11:45:00,31.35,31.36,31.35,31.35,9900.0,17.3155,17.321,17.3155,17.3155,9900.0
2009-11-25 11:50:00,31.35,31.36,31.34,31.35,13600.0,17.3155,17.321,17.3099,17.3155,13600.0
2009-11-25 11:55:00,31.34,31.35,31.34,31.34,13300.0,17.3099,17.3155,17.3099,17.3099,13300.0
2009-11-25 12:00:00,31.35,31.36,31.34,31.34,23300.0,17.3155,17.321,17.3099,17.3099,23300.0
2009-11-25 12:05:00,31.34,31.35,31.31,31.31,20900.0,17.3099,17.3155,17.2934,17.2934,20900.0
2009-11-25 12:10:00,31.32,31.32,31.31,31.31,14800.0,17.2989,17.2989,17.2934,17.2934,14800.0
2009-11-25 12:15:00,31.32,31.32,31.31,31.31,12700.0,17.2989,17.2989,17.2934,17.2934,12700.0
2009-11-25 12:20:00,31.31,31.32,31.31,31.31,8700.0,17.2934,17.2989,17.2934,17.2934,8700.0
2009-11-25 12:25:00,31.31,31.32,31.31,31.31,12100.0,17.2934,17.2989,17.2934,17.2934,12100.0
2009-11-25 12:30:00,31.32,31.34,31.31,31.34,21300.0,17.2989,17.3099,17.2934,17.3099,21300.0
2009-11-25 12:35:00,31.33,31.34,31.32,31.32,26700.0,17.3044,17.3099,17.2989,17.2989,26700.0
2009-11-25 12:40:00,31.33,31.34,31.32,31.33,10100.0,17.3044,17.3099,17.2989,17.3044,10100.0
2009-11-25 12:45:00,31.33,31.34,31.32,31.33,16900.0,17.3044,17.3099,17.2989,17.3044,16900.0
2009-11-25 12:50:00,31.34,31.34,31.33,31.33,9100.0,17.3099,17.3099,17.3044,17.3044,9100.0
2009-11-25 12:55:00,31.33,31.34,31.33,31.33,11700.0,17.3044,17.3099,17.3044,17.3044,11700.0
2009-11-25 13:00:00,31.33,31.34,31.33,31.33,10800.0,17.3044,17.3099,17.3044,17.3044,10800.0
2009-11-25 13:05:00,31.33,31.34,31.33,31.34,8300.0,17.3044,17.3099,17.3044,17.3099,8300.0
2009-11-25 13:10:00,31.33,31.36,31.33,31.36,15800.0,17.3044,17.321,17.3044,17.321,15800.0
2009-11-25 13:15:00,31.35,31.4,31.35,31.4,16300.0,17.3155,17.3431,17.3155,17.3431,16300.0
2009-11-25 13:20:00,31.4,31.42,31.39,31.42,13100.0,17.3431,17.3541,17.3376,17.3541,13100.0
2009-11-25 13:25:00,31.41,31.43,31.41,31.42,4800.0,17.3486,17.3597,17.3486,17.3541,4800.0
2009-11-25 13:30:00,31.43,31.45,31.42,31.45,16400.0,17.3597,17.3707,17.3541,17.3707,16400.0
2009-11-25 13:35:00,31.44,31.46,31.44,31.45,11500.0,17.3652,17.3762,17.3652,17.3707,11500.0
2009-11-25 13:40:00,31.46,31.46,31.45,31.46,10500.0,17.3762,17.3762,17.3707,17.3762,10500.0
2009-11-25 13:45:00,31.45,31.49,31.45,31.49,13200.0,17.3707,17.3928,17.3707,17.3928,13200.0
2009-11-25 13:50:00,31.49,31.51,31.48,31.5,17900.0,17.3928,17.4038,17.3873,17.3983,17900.0
2009-11-25 13:55:00,31.51,31.52,31.51,31.52,11400.0,17.4038,17.4094,17.4038,17.4094,11400.0
2009-11-25 14:00:00,31.52,31.52,31.5,31.51,16000.0,17.4094,17.4094,17.3983,17.4038,16000.0
2009-11-25 14:05:00,31.5,31.51,31.47,31.48,23500.0,17.3983,17.4038,17.3817,17.3873,23500.0
2009-11-25 14:10:00,31.47,31.51,31.47,31.51,17700.0,17.3817,17.4038,17.3817,17.4038,17700.0
2009-11-25 14:15:00,31.52,31.53,31.51,31.53,22300.0,17.4094,17.4149,17.4038,17.4149,22300.0
2009-11-25 14:20:00,31.53,31.56,31.52,31.55,19000.0,17.4149,17.4315,17.4094,17.4259,19000.0
2009-11-25 14:25:00,31.56,31.56,31.55,31.55,8300.0,17.4315,17.4315,17.4259,17.4259,8300.0
2009-11-25 14:30:00,31.56,31.56,31.55,31.55,8700.0,17.4315,17.4315,17.4259,17.4259,8700.0
2009-11-25 14:35:00,31.56,31.56,31.52,31.52,28100.0,17.4315,17.4315,17.4094,17.4094,28100.0
2009-11-25 14:40:00,31.52,31.54,31.52,31.52,20300.0,17.4094,17.4204,17.4094,17.4094,20300.0
2009-11-25 14:45:00,31.52,31.64,31.52,31.63,39900.0,17.4094,17.4756,17.4094,17.4701,39900.0
2009-11-25 14:50:00,31.63,31.63,31.6,31.6,17600.0,17.4701,17.4701,17.4535,17.4535,17600.0
2009-11-25 14:55:00,31.6,31.61,31.59,31.6,22500.0,17.4535,17.4591,17.448,17.4535,22500.0
2009-11-25 15:00:00,31.59,31.6,31.58,31.59,17000.0,17.448,17.4535,17.4425,17.448,17000.0
2009-11-25 15:05:00,31.6,31.6,31.58,31.59,8900.0,17.4535,17.4535,17.4425,17.448,8900.0
2009-11-25 15:10:00,31.59,31.6,31.56,31.56,22400.0,17.448,17.4535,17.4315,17.4315,22400.0
2009-11-25 15:15:00,31.56,31.56,31.54,31.55,14800.0,17.4315,17.4315,17.4204,17.4259,14800.0
2009-11-25 15:20:00,31.54,31.55,31.53,31.54,11900.0,17.4204,17.4259,17.4149,17.4204,11900.0
2009-11-25 15:25:00,31.54,31.58,31.53,31.57,32100.0,17.4204,17.4425,17.4149,17.437,32100.0
2009-11-25 15:30:00,31.57,31.58,31.56,31.57,24100.0,17.437,17.4425,17.4315,17.437,24100.0
2009-11-25 15:35:00,31.58,31.58,31.56,31.56,19800.0,17.4425,17.4425,17.4315,17.4315,19800.0
2009-11-25 15:40:00,31.57,31.57,31.56,31.57,19000.0,17.437,17.437,17.4315,17.437,19000.0
2009-11-25 15:45:00,31.57,31.57,31.56,31.56,26500.0,17.437,17.437,17.4315,17.4315,26500.0
2009-11-25 15:50:00,31.57,31.58,31.57,31.58,34800.0,17.437,17.4425,17.437,17.4425,34800.0
2009-11-25 15:55:00,31.57,31.6,31.57,31.59,77600.0,17.437,17.4535,17.437,17.448,77600.0
2009-11-27 09:30:00,30.88,31.09,30.8,30.8,44500.0,17.0559,17.1719,17.0117,17.0117,44500.0
2009-11-27 09:35:00,30.81,30.93,30.79,30.82,44500.0,17.0172,17.0835,17.0062,17.0227,44500.0
2009-11-27 09:40:00,30.82,30.91,30.77,30.84,51800.0,17.0227,17.0724,16.9951,17.0338,51800.0
2009-11-27 09:45:00,30.84,30.92,30.79,30.87,34000.0,17.0338,17.078,17.0062,17.0503,34000.0
2009-11-27 09:50:00,30.88,30.96,30.87,30.9,15700.0,17.0559,17.1001,17.0503,17.0669,15700.0
2009-11-27 09:55:00,30.9,30.93,30.88,30.88,14000.0,17.0669,17.0835,17.0559,17.0559,14000.0
2009-11-27 10:00:00,30.88,31.01,30.86,30.96,27000.0,17.0559,17.1277,17.0448,17.1001,27000.0
2009-11-27 10:05:00,30.96,30.99,30.89,30.93,37400.0,17.1001,17.1166,17.0614,17.0835,37400.0
2009-11-27 10:10:00,30.93,30.98,30.92,30.94,25900.0,17.0835,17.1111,17.078,17.089,25900.0
2009-11-27 10:15:00,30.94,30.98,30.92,30.97,20300.0,17.089,17.1111,17.078,17.1056,20300.0
2009-11-27 10:20:00,30.97,31.04,30.96,31.02,17200.0,17.1056,17.1442,17.1001,17.1332,17200.0
2009-11-27 10:25:00,31.02,31.05,31.0,31.03,19000.0,17.1332,17.1498,17.1222,17.1387,19000.0
2009-11-27 10:30:00,31.03,31.04,30.98,31.01,10700.0,17.1387,17.1442,17.1111,17.1277,10700.0
2009-11-27 10:35:00,31.01,31.11,31.0,31.11,11600.0,17.1277,17.1829,17.1222,17.1829,11600.0
2009-11-27 10:40:00,31.11,31.23,31.08,31.23,23700.0,17.1829,17.2492,17.1663,17.2492,23700.0
2009-11-27 10:45:00,31.23,31.24,31.2,31.21,14200.0,17.2492,17.2547,17.2326,17.2381,14200.0
2009-11-27 10:50:00,31.21,31.3,31.19,31.28,23900.0,17.2381,17.2879,17.2271,17.2768,23900.0
2009-11-27 10:55:00,31.28,31.28,31.24,31.25,14900.0,17.2768,17.2768,17.2547,17.2602,14900.0
2009-11-27 11:00:00,31.25,31.27,31.23,31.24,27300.0,17.2602,17.2713,17.2492,17.2547,27300.0
2009-11-27 11:05:00,31.24,31.24,31.16,31.17,29500.0,17.2547,17.2547,17.2105,17.216,29500.0
2009-11-27 11:10:00,31.16,31.16,31.02,31.05,38700.0,17.2105,17.2105,17.1332,17.1498,38700.0
2009-11-27 11:15:00,31.05,31.05,31.03,31.04,18600.0,17.1498,17.1498,17.1387,17.1442,18600.0
2009-11-27 11:20:00,31.03,31.03,30.98,30.99,14600.0,17.1387,17.1387,17.1111,17.1166,14600.0
2009-11-27 11:25:00,30.98,31.01,30.98,30.98,23100.0,17.1111,17.1277,17.1111,17.1111,23100.0
2009-11-27 11:30:00,30.98,31.0,30.95,30.96,16500.0,17.1111,17.1222,17.0945,17.1001,16500.0
2009-11-27 11:35:00,30.96,30.97,30.94,30.96,12800.0,17.1001,17.1056,17.089,17.1001,12800.0
2009-11-27 11:40:00,30.95,30.96,30.95,30.95,10000.0,17.0945,17.1001,17.0945,17.0945,10000.0
2009-11-27 11:45:00,30.95,30.96,30.9,30.92,30100.0,17.0945,17.1001,17.0669,17.078,30100.0
2009-11-27 11:50:00,30.91,30.95,30.91,30.94,16700.0,17.0724,17.0945,17.0724,17.089,16700.0
2009-11-27 11:55:00,30.95,30.95,30.92,30.93,13200.0,17.0945,17.0945,17.078,17.0835,13200.0
2009-11-27 12:00:00,30.92,30.93,30.91,30.92,27900.0,17.078,17.0835,17.0724,17.078,27900.0
2009-11-27 12:05:00,30.93,30.93,30.9,30.92,19700.0,17.0835,17.0835,17.0669,17.078,19700.0
2009-11-27 12:10:00,30.92,30.95,30.91,30.94,8500.0,17.078,17.0945,17.0724,17.089,8500.0
2009-11-27 12:15:00,30.95,30.95,30.91,30.91,15700.0,17.0945,17.0945,17.0724,17.0724,15700.0
2009-11-27 12:20:00,30.91,30.93,30.9,30.91,20700.0,17.0724,17.0835,17.0669,17.0724,20700.0
2009-11-27 12:25:00,30.92,30.92,30.9,30.92,20300.0,17.078,17.078,17.0669,17.078,20300.0
2009-11-27 12:30:00,30.91,30.92,30.91,30.91,14200.0,17.0724,17.078,17.0724,17.0724,14200.0
2009-11-27 12:35:00,30.92,30.92,30.91,30.91,6300.0,17.078,17.078,17.0724,17.0724,6300.0
2009-11-27 12:40:00,30.92,30.95,30.92,30.95,29300.0,17.078,17.0945,17.078,17.0945,29300.0
2009-11-27 12:45:00,30.95,31.05,30.95,31.03,29900.0,17.0945,17.1498,17.0945,17.1387,29900.0
2009-11-27 12:50:00,31.03,31.04,30.96,30.97,29300.0,17.1387,17.1442,17.1001,17.1056,29300.0
2009-11-27 12:55:00,30.96,30.97,30.86,30.87,85800.0,17.1001,17.1056,17.0448,17.0503,85800.0
2009-11-30 09:30:00,30.9,31.04,30.82,30.83,30700.0,17.0669,17.1442,17.0227,17.0283,30700.0
2009-11-30 09:35:00,30.83,30.91,30.73,30.86,41100.0,17.0283,17.0724,16.973,17.0448,41100.0
2009-11-30 09:40:00,30.84,31.04,30.78,30.94,48500.0,17.0338,17.1442,17.0006,17.089,48500.0
2009-11-30 09:45:00,30.94,31.01,30.91,30.95,43600.0,17.089,17.1277,17.0724,17.0945,43600.0
2009-11-30 09:50:00,30.95,30.95,30.85,30.89,22700.0,17.0945,17.0945,17.0393,17.0614,22700.0
2009-11-30 09:55:00,30.89,30.92,30.89,30.91,16000.0,17.0614,17.078,17.0614,17.0724,16000.0
2009-11-30 10:00:00,30.91,30.97,30.91,30.95,52600.0,17.0724,17.1056,17.0724,17.0945,52600.0
2009-11-30 10:05:00,30.95,31.01,30.94,31.01,19300.0,17.0945,17.1277,17.089,17.1277,19300.0
2009-11-30 10:10:00,31.0,31.01,30.99,31.0,15200.0,17.1222,17.1277,17.1166,17.1222,15200.0
2009-11-30 10:15:00,31.01,31.03,30.99,31.01,26200.0,17.1277,17.1387,17.1166,17.1277,26200.0
2009-11-30 10:20:00,31.01,31.02,30.98,30.98,18100.0,17.1277,17.1332,17.1111,17.1111,18100.0
2009-11-30 10:25:00,30.98,31.04,30.98,31.03,11200.0,17.1111,17.1442,17.1111,17.1387,11200.0
2009-11-30 10:30:00,31.03,31.06,31.01,31.01,14200.0,17.1387,17.1553,17.1277,17.1277,14200.0
2009-11-30 10:35:00,31.02,31.03,31.0,31.03,19800.0,17.1332,17.1387,17.1222,17.1387,19800.0
2009-11-30 10:40:00,31.04,31.06,31.03,31.03,8800.0,17.1442,17.1553,17.1387,17.1387,8800.0
2009-11-30 10:45:00,31.03,31.07,31.03,31.07,30800.0,17.1387,17.1608,17.1387,17.1608,30800.0
2009-11-30 10:50:00,31.07,31.07,31.05,31.06,7700.0,17.1608,17.1608,17.1498,17.1553,7700.0
2009-11-30 10:55:00,31.05,31.08,31.05,31.08,16500.0,17.1498,17.1663,17.1498,17.1663,16500.0
2009-11-30 11:00:00,31.07,31.08,31.0,31.04,25500.0,17.1608,17.1663,17.1222,17.1442,25500.0
2009-11-30 11:05:00,31.04,31.07,31.04,31.06,15900.0,17.1442,17.1608,17.1442,17.1553,15900.0
2009-11-30 11:10:00,31.07,31.07,31.04,31.06,21500.0,17.1608,17.1608,17.1442,17.1553,21500.0
2009-11-30 11:15:00,31.06,31.07,31.03,31.04,23900.0,17.1553,17.1608,17.1387,17.1442,23900.0
2009-11-30 11:20:00,31.05,31.07,31.04,31.06,29600.0,17.1498,17.1608,17.1442,17.1553,29600.0
2009-11-30 11:25:00,31.06,31.06,31.02,31.02,46600.0,17.1553,17.1553,17.1332,17.1332,46600.0
2009-11-30 11:30:00,31.02,31.03,31.0,31.0,48000.0,17.1332,17.1387,17.1222,17.1222,48000.0
2009-11-30 11:35:00,31.0,31.01,30.98,31.0,41900.0,17.1222,17.1277,17.1111,17.1222,41900.0
2009-11-30 11:40:00,30.99,31.03,30.99,31.02,30500.0,17.1166,17.1387,17.1166,17.1332,30500.0
2009-11-30 11:45:00,31.02,31.07,31.02,31.06,33900.0,17.1332,17.1608,17.1332,17.1553,33900.0
2009-11-30 11:50:00,31.05,31.06,31.04,31.05,12400.0,17.1498,17.1553,17.1442,17.1498,12400.0
2009-11-30 11:55:00,31.05,31.06,31.04,31.06,22200.0,17.1498,17.1553,17.1442,17.1553,22200.0
2009-11-30 12:00:00,31.07,31.12,31.06,31.1,23000.0,17.1608,17.1884,17.1553,17.1774,23000.0
2009-11-30 12:05:00,31.1,31.1,31.08,31.1,15600.0,17.1774,17.1774,17.1663,17.1774,15600.0
2009-11-30 12:10:00,31.1,31.1,31.08,31.1,15000.0,17.1774,17.1774,17.1663,17.1774,15000.0
2009-11-30 12:15:00,31.09,31.16,31.09,31.15,19800.0,17.1719,17.2105,17.1719,17.205,19800.0
2009-11-30 12:20:00,31.15,31.16,31.12,31.12,17500.0,17.205,17.2105,17.1884,17.1884,17500.0
2009-11-30 12:25:00,31.11,31.14,31.11,31.14,27100.0,17.1829,17.1995,17.1829,17.1995,27100.0
2009-11-30 12:30:00,31.15,31.15,31.12,31.13,32700.0,17.205,17.205,17.1884,17.194,32700.0
2009-11-30 12:35:00,31.12,31.14,31.12,31.13,27900.0,17.1884,17.1995,17.1884,17.194,27900.0
2009-11-30 12:40:00,31.14,31.14,31.11,31.11,37300.0,17.1995,17.1995,17.1829,17.1829,37300.0
2009-11-30 12:45:00,31.11,31.11,31.09,31.1,40200.0,17.1829,17.1829,17.1719,17.1774,40200.0
2009-11-30 12:50:00,31.09,31.11,31.09,31.11,17900.0,17.1719,17.1829,17.1719,17.1829,17900.0
2009-11-30 12:55:00,31.11,31.13,31.1,31.11,23800.0,17.1829,17.194,17.1774,17.1829,23800.0
2009-11-30 13:00:00,31.12,31.15,31.11,31.13,22000.0,17.1884,17.205,17.1829,17.194,22000.0
2009-11-30 13:05:00,31.14,31.16,31.14,31.15,17800.0,17.1995,17.2105,17.1995,17.205,17800.0
2009-11-30 13:10:00,31.16,31.16,31.15,31.16,14300.0,17.2105,17.2105,17.205,17.2105,14300.0
2009-11-30 13:15:00,31.16,31.2,31.15,31.2,20400.0,17.2105,17.2326,17.205,17.2326,20400.0
2009-11-30 13:20:00,31.2,31.24,31.19,31.21,30600.0,17.2326,17.2547,17.2271,17.2381,30600.0
2009-11-30 13:25:00,31.22,31.23,31.19,31.2,23200.0,17.2437,17.2492,17.2271,17.2326,23200.0
2009-11-30 13:30:00,31.2,31.22,31.18,31.19,17600.0,17.2326,17.2437,17.2216,17.2271,17600.0
2009-11-30 13:35:00,31.18,31.21,31.18,31.18,18100.0,17.2216,17.2381,17.2216,17.2216,18100.0
2009-11-30 13:40:00,31.18,31.19,31.16,31.18,25200.0,17.2216,17.2271,17.2105,17.2216,25200.0
2009-11-30 13:45:00,31.18,31.22,31.18,31.22,29900.0,17.2216,17.2437,17.2216,17.2437,29900.0
2009-11-30 13:50:00,31.22,31.24,31.21,31.23,29400.0,17.2437,17.2547,17.2381,17.2492,29400.0
2009-11-30 13:55:00,31.22,31.25,31.22,31.23,48000.0,17.2437,17.2602,17.2437,17.2492,48000.0
2009-11-30 14:00:00,31.23,31.24,31.22,31.23,16800.0,17.2492,17.2547,17.2437,17.2492,16800.0
2009-11-30 14:05:00,31.23,31.26,31.23,31.25,55200.0,17.2492,17.2658,17.2492,17.2602,55200.0
2009-11-30 14:10:00,31.25,31.25,31.23,31.24,29900.0,17.2602,17.2602,17.2492,17.2547,29900.0
2009-11-30 14:15:00,31.23,31.25,31.2,31.2,41000.0,17.2492,17.2602,17.2326,17.2326,41000.0
2009-11-30 14:20:00,31.2,31.24,31.19,31.23,38900.0,17.2326,17.2547,17.2271,17.2492,38900.0
2009-11-30 14:25:00,31.23,31.25,31.22,31.24,33200.0,17.2492,17.2602,17.2437,17.2547,33200.0
2009-11-30 14:30:00,31.25,31.26,31.23,31.25,32000.0,17.2602,17.2658,17.2492,17.2602,32000.0
2009-11-30 14:35:00,31.25,31.27,31.25,31.27,18600.0,17.2602,17.2713,17.2602,17.2713,18600.0
2009-11-30 14:40:00,31.26,31.27,31.26,31.26,29500.0,17.2658,17.2713,17.2658,17.2658,29500.0
2009-11-30 14:45:00,31.27,31.27,31.25,31.27,33600.0,17.2713,17.2713,17.2602,17.2713,33600.0
2009-11-30 14:50:00,31.27,31.27,31.25,31.26,41300.0,17.2713,17.2713,17.2602,17.2658,41300.0
2009-11-30 14:55:00,31.26,31.28,31.26,31.28,27300.0,17.2658,17.2768,17.2658,17.2768,27300.0
2009-11-30 15:00:00,31.28,31.3,31.24,31.24,58200.0,17.2768,17.2879,17.2547,17.2547,58200.0
2009-11-30 15:05:00,31.25,31.26,31.23,31.26,37100.0,17.2602,17.2658,17.2492,17.2658,37100.0
2009-11-30 15:10:00,31.26,31.27,31.24,31.25,42700.0,17.2658,17.2713,17.2547,17.2602,42700.0
2009-11-30 15:15:00,31.25,31.37,31.25,31.36,52400.0,17.2602,17.3265,17.2602,17.321,52400.0
2009-11-30 15:20:00,31.36,31.37,31.35,31.36,38900.0,17.321,17.3265,17.3155,17.321,38900.0
2009-11-30 15:25:00,31.36,31.4,31.36,31.39,53000.0,17.321,17.3431,17.321,17.3376,53000.0
2009-11-30 15:30:00,31.39,31.41,31.39,31.39,70200.0,17.3376,17.3486,17.3376,17.3376,70200.0
2009-11-30 15:35:00,31.4,31.4,31.39,31.4,43900.0,17.3431,17.3431,17.3376,17.3431,43900.0
2009-11-30 15:40:00,31.39,31.4,31.34,31.34,78300.0,17.3376,17.3431,17.3099,17.3099,78300.0
2009-11-30 15:45:00,31.34,31.35,31.29,31.31,93600.0,17.3099,17.3155,17.2823,17.2934,93600.0
2009-11-30 15:50:00,31.32,31.36,31.3,31.36,76700.0,17.2989,17.321,17.2879,17.321,76700.0
2009-11-30 15:55:00,31.36,31.4,31.35,31.35,115300.0,17.321,17.3431,17.3155,17.3155,115300.0
2009-12-01 09:30:00,31.62,31.72,31.62,31.67,39200.0,17.4646,17.5198,17.4646,17.4922,39200.0
2009-12-01 09:35:00,31.66,31.7,31.63,31.7,17800.0,17.4867,17.5088,17.4701,17.5088,17800.0
2009-12-01 09:40:00,31.7,31.71,31.63,31.64,44400.0,17.5088,17.5143,17.4701,17.4756,44400.0
2009-12-01 09:45:00,31.67,31.71,31.63,31.7,24400.0,17.4922,17.5143,17.4701,17.5088,24400.0
2009-12-01 09:50:00,31.71,31.75,31.7,31.74,29000.0,17.5143,17.5364,17.5088,17.5309,29000.0
2009-12-01 09:55:00,31.74,31.75,31.72,31.74,39200.0,17.5309,17.5364,17.5198,17.5309,39200.0
2009-12-01 10:00:00,31.73,31.79,31.67,31.72,62400.0,17.5254,17.5585,17.4922,17.5198,62400.0
2009-12-01 10:05:00,31.72,31.73,31.66,31.72,60900.0,17.5198,17.5254,17.4867,17.5198,60900.0
2009-12-01 10:10:00,31.72,31.72,31.65,31.67,49900.0,17.5198,17.5198,17.4812,17.4922,49900.0
2009-12-01 10:15:00,31.67,31.69,31.65,31.66,38100.0,17.4922,17.5033,17.4812,17.4867,38100.0
2009-12-01 10:20:00,31.66,31.67,31.63,31.63,42200.0,17.4867,17.4922,17.4701,17.4701,42200.0
2009-12-01 10:25:00,31.63,31.69,31.62,31.69,18000.0,17.4701,17.5033,17.4646,17.5033,18000.0
2009-12-01 10:30:00,31.69,31.74,31.69,31.7,17800.0,17.5033,17.5309,17.5033,17.5088,17800.0
2009-12-01 10:35:00,31.69,31.7,31.63,31.64,30600.0,17.5033,17.5088,17.4701,17.4756,30600.0
2009-12-01 10:40:00,31.63,31.65,31.61,31.62,30400.0,17.4701,17.4812,17.4591,17.4646,30400.0
2009-12-01 10:45:00,31.63,31.65,31.61,31.65,29400.0,17.4701,17.4812,17.4591,17.4812,29400.0
2009-12-01 10:50:00,31.65,31.65,31.64,31.65,14100.0,17.4812,17.4812,17.4756,17.4812,14100.0
2009-12-01 10:55:00,31.65,31.65,31.62,31.63,15300.0,17.4812,17.4812,17.4646,17.4701,15300.0
2009-12-01 11:00:00,31.64,31.73,31.64,31.71,34900.0,17.4756,17.5254,17.4756,17.5143,34900.0
2009-12-01 11:05:00,31.71,31.75,31.69,31.74,16600.0,17.5143,17.5364,17.5033,17.5309,16600.0
2009-12-01 11:10:00,31.74,31.74,31.71,31.71,22600.0,17.5309,17.5309,17.5143,17.5143,22600.0
2009-12-01 11:15:00,31.71,31.74,31.7,31.73,22100.0,17.5143,17.5309,17.5088,17.5254,22100.0
2009-12-01 11:20:00,31.73,31.75,31.7,31.7,43700.0,17.5254,17.5364,17.5088,17.5088,43700.0
2009-12-01 11:25:00,31.7,31.73,31.68,31.7,33000.0,17.5088,17.5254,17.4977,17.5088,33000.0
2009-12-01 11:30:00,31.69,31.71,31.68,31.7,52100.0,17.5033,17.5143,17.4977,17.5088,52100.0
2009-12-01 11:35:00,31.7,31.74,31.7,31.73,23000.0,17.5088,17.5309,17.5088,17.5254,23000.0
2009-12-01 11:40:00,31.73,31.74,31.68,31.7,37000.0,17.5254,17.5309,17.4977,17.5088,37000.0
2009-12-01 11:45:00,31.69,31.72,31.68,31.69,26900.0,17.5033,17.5198,17.4977,17.5033,26900.0
2009-12-01 11:50:00,31.69,31.75,31.69,31.74,154200.0,17.5033,17.5364,17.5033,17.5309,154200.0
2009-12-01 11:55:00,31.75,31.75,31.74,31.75,10900.0,17.5364,17.5364,17.5309,17.5364,10900.0
2009-12-01 12:00:00,31.75,31.8,31.75,31.8,69800.0,17.5364,17.564,17.5364,17.564,69800.0
2009-12-01 12:05:00,31.8,31.8,31.77,31.78,48800.0,17.564,17.564,17.5474,17.553,48800.0
2009-12-01 12:10:00,31.78,31.79,31.75,31.75,20300.0,17.553,17.5585,17.5364,17.5364,20300.0
2009-12-01 12:15:00,31.76,31.8,31.76,31.8,16000.0,17.5419,17.564,17.5419,17.564,16000.0
2009-12-01 12:20:00,31.79,31.82,31.79,31.81,20000.0,17.5585,17.5751,17.5585,17.5695,20000.0
2009-12-01 12:25:00,31.81,31.81,31.8,31.81,8200.0,17.5695,17.5695,17.564,17.5695,8200.0
2009-12-01 12:30:00,31.8,31.81,31.8,31.8,7000.0,17.564,17.5695,17.564,17.564,7000.0
2009-12-01 12:35:00,31.8,31.82,31.8,31.81,12000.0,17.564,17.5751,17.564,17.5695,12000.0
2009-12-01 12:40:00,31.81,31.83,31.81,31.82,12400.0,17.5695,17.5806,17.5695,17.5751,12400.0
2009-12-01 12:45:00,31.82,31.83,31.82,31.83,7400.0,17.5751,17.5806,17.5751,17.5806,7400.0
2009-12-01 12:50:00,31.82,31.83,31.82,31.83,15100.0,17.5751,17.5806,17.5751,17.5806,15100.0
2009-12-01 12:55:00,31.82,31.85,31.82,31.84,23600.0,17.5751,17.5916,17.5751,17.5861,23600.0
2009-12-01 13:00:00,31.84,31.87,31.84,31.86,15100.0,17.5861,17.6027,17.5861,17.5972,15100.0
2009-12-01 13:05:00,31.87,31.9,31.87,31.89,29600.0,17.6027,17.6192,17.6027,17.6137,29600.0
2009-12-01 13:10:00,31.9,31.9,31.88,31.89,18800.0,17.6192,17.6192,17.6082,17.6137,18800.0
2009-12-01 13:15:00,31.89,31.9,31.88,31.89,17900.0,17.6137,17.6192,17.6082,17.6137,17900.0
2009-12-01 13:20:00,31.9,31.94,31.9,31.93,35500.0,17.6192,17.6413,17.6192,17.6358,35500.0
2009-12-01 13:25:00,31.93,31.93,31.89,31.9,35200.0,17.6358,17.6358,17.6137,17.6192,35200.0
2009-12-01 13:30:00,31.91,31.94,31.89,31.89,43600.0,17.6248,17.6413,17.6137,17.6137,43600.0
2009-12-01 13:35:00,31.89,31.9,31.88,31.89,15000.0,17.6137,17.6192,17.6082,17.6137,15000.0
2009-12-01 13:40:00,31.89,31.9,31.86,31.86,18800.0,17.6137,17.6192,17.5972,17.5972,18800.0
2009-12-01 13:45:00,31.87,31.91,31.86,31.9,14900.0,17.6027,17.6248,17.5972,17.6192,14900.0
2009-12-01 13:50:00,31.91,31.91,31.87,31.87,41400.0,17.6248,17.6248,17.6027,17.6027,41400.0
2009-12-01 13:55:00,31.87,31.88,31.84,31.85,39600.0,17.6027,17.6082,17.5861,17.5916,39600.0
2009-12-01 14:00:00,31.85,31.86,31.84,31.85,17100.0,17.5916,17.5972,17.5861,17.5916,17100.0
2009-12-01 14:05:00,31.84,31.85,31.83,31.83,11700.0,17.5861,17.5916,17.5806,17.5806,11700.0
2009-12-01 14:10:00,31.83,31.83,31.82,31.82,8400.0,17.5806,17.5806,17.5751,17.5751,8400.0
2009-12-01 14:15:00,31.83,31.83,31.82,31.82,8600.0,17.5806,17.5806,17.5751,17.5751,8600.0
2009-12-01 14:20:00,31.82,31.83,31.82,31.82,21400.0,17.5751,17.5806,17.5751,17.5751,21400.0
2009-12-01 14:25:00,31.82,31.83,31.82,31.83,15500.0,17.5751,17.5806,17.5751,17.5806,15500.0
2009-12-01 14:30:00,31.83,31.83,31.78,31.8,106300.0,17.5806,17.5806,17.553,17.564,106300.0
2009-12-01 14:35:00,31.8,31.8,31.77,31.78,22300.0,17.564,17.564,17.5474,17.553,22300.0
2009-12-01 14:40:00,31.77,31.81,31.76,31.8,75400.0,17.5474,17.5695,17.5419,17.564,75400.0
2009-12-01 14:45:00,31.8,31.81,31.79,31.8,24200.0,17.564,17.5695,17.5585,17.564,24200.0
2009-12-01 14:50:00,31.79,31.8,31.74,31.75,38100.0,17.5585,17.564,17.5309,17.5364,38100.0
2009-12-01 14:55:00,31.74,31.75,31.74,31.74,18300.0,17.5309,17.5364,17.5309,17.5309,18300.0
2009-12-01 15:00:00,31.75,31.75,31.7,31.72,47000.0,17.5364,17.5364,17.5088,17.5198,47000.0
2009-12-01 15:05:00,31.72,31.79,31.71,31.77,54900.0,17.5198,17.5585,17.5143,17.5474,54900.0
2009-12-01 15:10:00,31.78,31.78,31.76,31.77,35700.0,17.553,17.553,17.5419,17.5474,35700.0
2009-12-01 15:15:00,31.77,31.78,31.76,31.77,35500.0,17.5474,17.553,17.5419,17.5474,35500.0
2009-12-01 15:20:00,31.76,31.77,31.73,31.76,48100.0,17.5419,17.5474,17.5254,17.5419,48100.0
2009-12-01 15:25:00,31.76,31.78,31.73,31.73,48700.0,17.5419,17.553,17.5254,17.5254,48700.0
2009-12-01 15:30:00,31.73,31.73,31.67,31.68,92900.0,17.5254,17.5254,17.4922,17.4977,92900.0
2009-12-01 15:35:00,31.68,31.7,31.67,31.69,53400.0,17.4977,17.5088,17.4922,17.5033,53400.0
2009-12-01 15:40:00,31.68,31.7,31.67,31.7,144700.0,17.4977,17.5088,17.4922,17.5088,144700.0
2009-12-01 15:45:00,31.7,31.76,31.69,31.74,66600.0,17.5088,17.5419,17.5033,17.5309,66600.0
2009-12-01 15:50:00,31.74,31.76,31.71,31.72,128500.0,17.5309,17.5419,17.5143,17.5198,128500.0
2009-12-01 15:55:00,31.72,31.72,31.67,31.7,324600.0,17.5198,17.5198,17.4922,17.5088,324600.0
2009-12-02 09:30:00,31.76,31.96,31.72,31.95,43200.0,17.5419,17.6524,17.5198,17.6469,43200.0
2009-12-02 09:35:00,31.96,32.0,31.9,32.0,59100.0,17.6524,17.6745,17.6192,17.6745,59100.0
2009-12-02 09:40:00,32.0,32.05,31.89,31.95,126700.0,17.6745,17.7021,17.6137,17.6469,126700.0
2009-12-02 09:45:00,31.95,31.96,31.85,31.92,71500.0,17.6469,17.6524,17.5916,17.6303,71500.0
2009-12-02 09:50:00,31.92,32.02,31.89,32.01,46600.0,17.6303,17.6855,17.6137,17.68,46600.0
2009-12-02 09:55:00,32.0,32.09,31.97,32.04,68500.0,17.6745,17.7242,17.6579,17.6966,68500.0
2009-12-02 10:00:00,32.05,32.13,32.03,32.11,75700.0,17.7021,17.7463,17.691,17.7352,75700.0
2009-12-02 10:05:00,32.11,32.17,32.11,32.14,37200.0,17.7352,17.7684,17.7352,17.7518,37200.0
2009-12-02 10:10:00,32.15,32.33,32.15,32.33,67200.0,17.7573,17.8567,17.7573,17.8567,67200.0
2009-12-02 10:15:00,32.33,32.34,32.31,32.33,42500.0,17.8567,17.8623,17.8457,17.8567,42500.0
2009-12-02 10:20:00,32.33,32.34,32.27,32.29,36900.0,17.8567,17.8623,17.8236,17.8347,36900.0
2009-12-02 10:25:00,32.29,32.38,32.28,32.36,37400.0,17.8347,17.8844,17.8291,17.8733,37400.0
2009-12-02 10:30:00,32.35,32.35,32.23,32.24,55800.0,17.8678,17.8678,17.8015,17.807,55800.0
2009-12-02 10:35:00,32.25,32.25,32.19,32.22,48500.0,17.8126,17.8126,17.7794,17.796,48500.0
2009-12-02 10:40:00,32.23,32.3,32.18,32.29,50400.0,17.8015,17.8402,17.7739,17.8347,50400.0
2009-12-02 10:45:00,32.29,32.31,32.26,32.31,24700.0,17.8347,17.8457,17.8181,17.8457,24700.0
2009-12-02 10:50:00,32.31,32.33,32.3,32.31,29500.0,17.8457,17.8567,17.8402,17.8457,29500.0
2009-12-02 10:55:00,32.3,32.3,32.26,32.28,28200.0,17.8402,17.8402,17.8181,17.8291,28200.0
2009-12-02 11:00:00,32.28,32.29,32.26,32.28,58700.0,17.8291,17.8347,17.8181,17.8291,58700.0
2009-12-02 11:05:00,32.27,32.3,32.26,32.3,74700.0,17.8236,17.8402,17.8181,17.8402,74700.0
2009-12-02 11:10:00,32.29,32.3,32.26,32.27,30000.0,17.8347,17.8402,17.8181,17.8236,30000.0
2009-12-02 11:15:00,32.27,32.28,32.18,32.23,88200.0,17.8236,17.8291,17.7739,17.8015,88200.0
2009-12-02 11:20:00,32.23,32.24,32.17,32.21,68400.0,17.8015,17.807,17.7684,17.7905,68400.0
2009-12-02 11:25:00,32.2,32.24,32.19,32.21,38600.0,17.7849,17.807,17.7794,17.7905,38600.0
2009-12-02 11:30:00,32.21,32.3,32.2,32.27,33500.0,17.7905,17.8402,17.7849,17.8236,33500.0
2009-12-02 11:35:00,32.27,32.3,32.27,32.3,136800.0,17.8236,17.8402,17.8236,17.8402,136800.0
2009-12-02 11:40:00,32.3,32.34,32.25,32.34,131500.0,17.8402,17.8623,17.8126,17.8623,131500.0
2009-12-02 11:45:00,32.33,32.4,32.33,32.38,127900.0,17.8567,17.8954,17.8567,17.8844,127900.0
2009-12-02 11:50:00,32.38,32.38,32.34,32.35,7200.0,17.8844,17.8844,17.8623,17.8678,7200.0
2009-12-02 11:55:00,32.34,32.34,32.32,32.32,19200.0,17.8623,17.8623,17.8512,17.8512,19200.0
2009-12-02 12:00:00,32.32,32.35,32.32,32.33,18500.0,17.8512,17.8678,17.8512,17.8567,18500.0
2009-12-02 12:05:00,32.34,32.34,32.3,32.33,51300.0,17.8623,17.8623,17.8402,17.8567,51300.0
2009-12-02 12:10:00,32.34,32.34,32.28,32.28,19700.0,17.8623,17.8623,17.8291,17.8291,19700.0
2009-12-02 12:15:00,32.28,32.36,32.27,32.33,56400.0,17.8291,17.8733,17.8236,17.8567,56400.0
2009-12-02 12:20:00,32.34,32.34,32.28,32.34,77500.0,17.8623,17.8623,17.8291,17.8623,77500.0
2009-12-02 12:25:00,32.33,32.33,32.28,32.3,23400.0,17.8567,17.8567,17.8291,17.8402,23400.0
2009-12-02 12:30:00,32.3,32.3,32.27,32.29,36400.0,17.8402,17.8402,17.8236,17.8347,36400.0
2009-12-02 12:35:00,32.28,32.31,32.28,32.28,25900.0,17.8291,17.8457,17.8291,17.8291,25900.0
2009-12-02 12:40:00,32.28,32.3,32.27,32.3,19500.0,17.8291,17.8402,17.8236,17.8402,19500.0
2009-12-02 12:45:00,32.3,32.3,32.27,32.29,17000.0,17.8402,17.8402,17.8236,17.8347,17000.0
2009-12-02 12:50:00,32.3,32.3,32.27,32.29,21900.0,17.8402,17.8402,17.8236,17.8347,21900.0
2009-12-02 12:55:00,32.28,32.3,32.27,32.3,20000.0,17.8291,17.8402,17.8236,17.8402,20000.0
2009-12-02 13:00:00,32.29,32.29,32.26,32.27,38300.0,17.8347,17.8347,17.8181,17.8236,38300.0
2009-12-02 13:05:00,32.26,32.28,32.25,32.28,22600.0,17.8181,17.8291,17.8126,17.8291,22600.0
2009-12-02 13:10:00,32.28,32.31,32.27,32.29,20000.0,17.8291,17.8457,17.8236,17.8347,20000.0
2009-12-02 13:15:00,32.29,32.31,32.28,32.3,20600.0,17.8347,17.8457,17.8291,17.8402,20600.0
2009-12-02 13:20:00,32.29,32.34,32.28,32.28,23300.0,17.8347,17.8623,17.8291,17.8291,23300.0
2009-12-02 13:25:00,32.28,32.29,32.28,32.28,22600.0,17.8291,17.8347,17.8291,17.8291,22600.0
2009-12-02 13:30:00,32.28,32.3,32.28,32.29,45500.0,17.8291,17.8402,17.8291,17.8347,45500.0
2009-12-02 13:35:00,32.3,32.33,32.28,32.31,177200.0,17.8402,17.8567,17.8291,17.8457,177200.0
2009-12-02 13:40:00,32.3,32.32,32.27,32.27,20100.0,17.8402,17.8512,17.8236,17.8236,20100.0
2009-12-02 13:45:00,32.28,32.29,32.27,32.27,27100.0,17.8291,17.8347,17.8236,17.8236,27100.0
2009-12-02 13:50:00,32.27,32.29,32.26,32.27,40000.0,17.8236,17.8347,17.8181,17.8236,40000.0
2009-12-02 13:55:00,32.27,32.28,32.23,32.24,38600.0,17.8236,17.8291,17.8015,17.807,38600.0
2009-12-02 14:00:00,32.24,32.27,32.2,32.25,44900.0,17.807,17.8236,17.7849,17.8126,44900.0
2009-12-02 14:05:00,32.25,32.25,32.22,32.23,12100.0,17.8126,17.8126,17.796,17.8015,12100.0
2009-12-02 14:10:00,32.23,32.25,32.21,32.25,26000.0,17.8015,17.8126,17.7905,17.8126,26000.0
2009-12-02 14:15:00,32.26,32.26,32.2,32.23,25200.0,17.8181,17.8181,17.7849,17.8015,25200.0
2009-12-02 14:20:00,32.23,32.29,32.23,32.29,31100.0,17.8015,17.8347,17.8015,17.8347,31100.0
2009-12-02 14:25:00,32.28,32.35,32.28,32.31,40100.0,17.8291,17.8678,17.8291,17.8457,40100.0
2009-12-02 14:30:00,32.3,32.31,32.29,32.29,13900.0,17.8402,17.8457,17.8347,17.8347,13900.0
2009-12-02 14:35:00,32.29,32.35,32.28,32.33,47100.0,17.8347,17.8678,17.8291,17.8567,47100.0
2009-12-02 14:40:00,32.34,32.34,32.32,32.32,17700.0,17.8623,17.8623,17.8512,17.8512,17700.0
2009-12-02 14:45:00,32.32,32.33,32.28,32.28,36000.0,17.8512,17.8567,17.8291,17.8291,36000.0
2009-12-02 14:50:00,32.29,32.31,32.23,32.26,153100.0,17.8347,17.8457,17.8015,17.8181,153100.0
2009-12-02 14:55:00,32.26,32.29,32.24,32.25,76500.0,17.8181,17.8347,17.807,17.8126,76500.0
2009-12-02 15:00:00,32.25,32.26,32.22,32.23,53400.0,17.8126,17.8181,17.796,17.8015,53400.0
2009-12-02 15:05:00,32.23,32.23,32.21,32.21,28100.0,17.8015,17.8015,17.7905,17.7905,28100.0
2009-12-02 15:10:00,32.21,32.22,32.19,32.19,43000.0,17.7905,17.796,17.7794,17.7794,43000.0
2009-12-02 15:15:00,32.19,32.2,32.19,32.2,37600.0,17.7794,17.7849,17.7794,17.7849,37600.0
2009-12-02 15:20:00,32.19,32.21,32.19,32.21,52100.0,17.7794,17.7905,17.7794,17.7905,52100.0
2009-12-02 15:25:00,32.2,32.2,32.19,32.19,24700.0,17.7849,17.7849,17.7794,17.7794,24700.0
2009-12-02 15:30:00,32.2,32.2,32.19,32.2,51100.0,17.7849,17.7849,17.7794,17.7849,51100.0
2009-12-02 15:35:00,32.2,32.21,32.18,32.19,69600.0,17.7849,17.7905,17.7739,17.7794,69600.0
2009-12-02 15:40:00,32.19,32.24,32.19,32.24,109100.0,17.7794,17.807,17.7794,17.807,109100.0
2009-12-02 15:45:00,32.23,32.31,32.23,32.31,74500.0,17.8015,17.8457,17.8015,17.8457,74500.0
2009-12-02 15:50:00,32.31,32.32,32.29,32.29,86900.0,17.8457,17.8512,17.8347,17.8347,86900.0
2009-12-02 15:55:00,32.3,32.3,32.28,32.29,136400.0,17.8402,17.8402,17.8291,17.8347,136400.0
2009-12-03 09:30:00,32.26,32.45,32.26,32.4,37700.0,17.8181,17.923,17.8181,17.8954,37700.0
2009-12-03 09:35:00,32.41,32.56,32.39,32.48,45800.0,17.9009,17.9838,17.8899,17.9396,45800.0
2009-12-03 09:40:00,32.48,32.54,32.47,32.5,23200.0,17.9396,17.9727,17.9341,17.9506,23200.0
2009-12-03 09:45:00,32.5,32.6,32.49,32.54,46400.0,17.9506,18.0059,17.9451,17.9727,46400.0
2009-12-03 09:50:00,32.54,32.54,32.39,32.4,59600.0,17.9727,17.9727,17.8899,17.8954,59600.0
2009-12-03 09:55:00,32.39,32.41,32.32,32.32,61200.0,17.8899,17.9009,17.8512,17.8512,61200.0
2009-12-03 10:00:00,32.31,32.32,32.2,32.27,77200.0,17.8457,17.8512,17.7849,17.8236,77200.0
2009-12-03 10:05:00,32.27,32.28,32.24,32.25,104000.0,17.8236,17.8291,17.807,17.8126,104000.0
2009-12-03 10:10:00,32.25,32.26,32.18,32.21,55200.0,17.8126,17.8181,17.7739,17.7905,55200.0
2009-12-03 10:15:00,32.2,32.2,32.07,32.18,85800.0,17.7849,17.7849,17.7131,17.7739,85800.0
2009-12-03 10:20:00,32.17,32.24,32.15,32.23,59800.0,17.7684,17.807,17.7573,17.8015,59800.0
2009-12-03 10:25:00,32.23,32.35,32.23,32.35,28400.0,17.8015,17.8678,17.8015,17.8678,28400.0
2009-12-03 10:30:00,32.35,32.35,32.3,32.31,18800.0,17.8678,17.8678,17.8402,17.8457,18800.0
2009-12-03 10:35:00,32.3,32.31,32.24,32.27,42500.0,17.8402,17.8457,17.807,17.8236,42500.0
2009-12-03 10:40:00,32.28,32.29,32.22,32.25,27000.0,17.8291,17.8347,17.796,17.8126,27000.0
2009-12-03 10:45:00,32.25,32.35,32.22,32.35,54800.0,17.8126,17.8678,17.796,17.8678,54800.0
2009-12-03 10:50:00,32.35,32.39,32.35,32.35,19000.0,17.8678,17.8899,17.8678,17.8678,19000.0
2009-12-03 10:55:00,32.36,32.36,32.32,32.32,22500.0,17.8733,17.8733,17.8512,17.8512,22500.0
2009-12-03 11:00:00,32.32,32.33,32.3,32.3,19900.0,17.8512,17.8567,17.8402,17.8402,19900.0
2009-12-03 11:05:00,32.29,32.3,32.23,32.23,35000.0,17.8347,17.8402,17.8015,17.8015,35000.0
2009-12-03 11:10:00,32.24,32.28,32.24,32.28,17600.0,17.807,17.8291,17.807,17.8291,17600.0
2009-12-03 11:15:00,32.28,32.28,32.26,32.27,14300.0,17.8291,17.8291,17.8181,17.8236,14300.0
2009-12-03 11:20:00,32.27,32.31,32.26,32.3,29900.0,17.8236,17.8457,17.8181,17.8402,29900.0
2009-12-03 11:25:00,32.3,32.32,32.29,32.31,34300.0,17.8402,17.8512,17.8347,17.8457,34300.0
2009-12-03 11:30:00,32.31,32.36,32.31,32.36,20200.0,17.8457,17.8733,17.8457,17.8733,20200.0
2009-12-03 11:35:00,32.35,32.36,32.29,32.29,31400.0,17.8678,17.8733,17.8347,17.8347,31400.0
2009-12-03 11:40:00,32.29,32.31,32.27,32.31,25800.0,17.8347,17.8457,17.8236,17.8457,25800.0
2009-12-03 11:45:00,32.3,32.31,32.3,32.31,24500.0,17.8402,17.8457,17.8402,17.8457,24500.0
2009-12-03 11:50:00,32.31,32.4,32.31,32.4,42600.0,17.8457,17.8954,17.8457,17.8954,42600.0
2009-12-03 11:55:00,32.4,32.4,32.38,32.38,12800.0,17.8954,17.8954,17.8844,17.8844,12800.0
2009-12-03 12:00:00,32.38,32.38,32.35,32.35,35200.0,17.8844,17.8844,17.8678,17.8678,35200.0
2009-12-03 12:05:00,32.36,32.36,32.33,32.35,24900.0,17.8733,17.8733,17.8567,17.8678,24900.0
2009-12-03 12:10:00,32.35,32.4,32.34,32.38,32100.0,17.8678,17.8954,17.8623,17.8844,32100.0
2009-12-03 12:15:00,32.37,32.41,32.37,32.41,24500.0,17.8788,17.9009,17.8788,17.9009,24500.0
2009-12-03 12:20:00,32.41,32.41,32.36,32.37,31000.0,17.9009,17.9009,17.8733,17.8788,31000.0
2009-12-03 12:25:00,32.37,32.37,32.33,32.34,17600.0,17.8788,17.8788,17.8567,17.8623,17600.0
2009-12-03 12:30:00,32.34,32.35,32.33,32.34,22600.0,17.8623,17.8678,17.8567,17.8623,22600.0
2009-12-03 12:35:00,32.35,32.37,32.34,32.37,13600.0,17.8678,17.8788,17.8623,17.8788,13600.0
2009-12-03 12:40:00,32.36,32.37,32.36,32.37,17900.0,17.8733,17.8788,17.8733,17.8788,17900.0
2009-12-03 12:45:00,32.36,32.37,32.35,32.36,21500.0,17.8733,17.8788,17.8678,17.8733,21500.0
2009-12-03 12:50:00,32.36,32.38,32.34,32.34,30900.0,17.8733,17.8844,17.8623,17.8623,30900.0
2009-12-03 12:55:00,32.34,32.35,32.33,32.33,18800.0,17.8623,17.8678,17.8567,17.8567,18800.0
2009-12-03 13:00:00,32.33,32.34,32.31,32.33,28900.0,17.8567,17.8623,17.8457,17.8567,28900.0
2009-12-03 13:05:00,32.33,32.33,32.3,32.31,50500.0,17.8567,17.8567,17.8402,17.8457,50500.0
2009-12-03 13:10:00,32.31,32.32,32.29,32.32,226200.0,17.8457,17.8512,17.8347,17.8512,226200.0
2009-12-03 13:15:00,32.31,32.38,32.31,32.37,29100.0,17.8457,17.8844,17.8457,17.8788,29100.0
2009-12-03 13:20:00,32.37,32.38,32.37,32.38,14400.0,17.8788,17.8844,17.8788,17.8844,14400.0
2009-12-03 13:25:00,32.38,32.38,32.35,32.38,45000.0,17.8844,17.8844,17.8678,17.8844,45000.0
2009-12-03 13:30:00,32.38,32.4,32.38,32.4,21500.0,17.8844,17.8954,17.8844,17.8954,21500.0
2009-12-03 13:35:00,32.4,32.45,32.4,32.45,96600.0,17.8954,17.923,17.8954,17.923,96600.0
2009-12-03 13:40:00,32.45,32.47,32.44,32.47,18700.0,17.923,17.9341,17.9175,17.9341,18700.0
2009-12-03 13:45:00,32.47,32.47,32.43,32.44,13400.0,17.9341,17.9341,17.912,17.9175,13400.0
2009-12-03 13:50:00,32.44,32.45,32.43,32.44,18400.0,17.9175,17.923,17.912,17.9175,18400.0
2009-12-03 13:55:00,32.44,32.44,32.43,32.44,5800.0,17.9175,17.9175,17.912,17.9175,5800.0
2009-12-03 14:00:00,32.44,32.45,32.43,32.44,15600.0,17.9175,17.923,17.912,17.9175,15600.0
2009-12-03 14:05:00,32.44,32.45,32.43,32.45,21000.0,17.9175,17.923,17.912,17.923,21000.0
2009-12-03 14:10:00,32.44,32.47,32.44,32.47,16900.0,17.9175,17.9341,17.9175,17.9341,16900.0
2009-12-03 14:15:00,32.47,32.49,32.47,32.48,22800.0,17.9341,17.9451,17.9341,17.9396,22800.0
2009-12-03 14:20:00,32.48,32.5,32.47,32.49,22400.0,17.9396,17.9506,17.9341,17.9451,22400.0
2009-12-03 14:25:00,32.5,32.5,32.49,32.5,20500.0,17.9506,17.9506,17.9451,17.9506,20500.0
2009-12-03 14:30:00,32.49,32.55,32.49,32.54,26000.0,17.9451,17.9783,17.9451,17.9727,26000.0
2009-12-03 14:35:00,32.55,32.6,32.55,32.59,24900.0,17.9783,18.0059,17.9783,18.0004,24900.0
2009-12-03 14:40:00,32.6,32.6,32.59,32.6,16100.0,18.0059,18.0059,18.0004,18.0059,16100.0
2009-12-03 14:45:00,32.6,32.61,32.59,32.6,15700.0,18.0059,18.0114,18.0004,18.0059,15700.0
2009-12-03 14:50:00,32.61,32.63,32.59,32.59,32900.0,18.0114,18.0224,18.0004,18.0004,32900.0
2009-12-03 14:55:00,32.59,32.6,32.57,32.58,19100.0,18.0004,18.0059,17.9893,17.9948,19100.0
2009-12-03 15:00:00,32.58,32.59,32.58,32.59,16400.0,17.9948,18.0004,17.9948,18.0004,16400.0
2009-12-03 15:05:00,32.58,32.58,32.56,32.56,23600.0,17.9948,17.9948,17.9838,17.9838,23600.0
2009-12-03 15:10:00,32.56,32.57,32.56,32.56,33200.0,17.9838,17.9893,17.9838,17.9838,33200.0
2009-12-03 15:15:00,32.57,32.57,32.56,32.57,11900.0,17.9893,17.9893,17.9838,17.9893,11900.0
2009-12-03 15:20:00,32.57,32.57,32.56,32.56,16200.0,17.9893,17.9893,17.9838,17.9838,16200.0
2009-12-03 15:25:00,32.56,32.57,32.54,32.54,30400.0,17.9838,17.9893,17.9727,17.9727,30400.0
2009-12-03 15:30:00,32.54,32.55,32.53,32.54,26500.0,17.9727,17.9783,17.9672,17.9727,26500.0
2009-12-03 15:35:00,32.53,32.53,32.46,32.47,37400.0,17.9672,17.9672,17.9285,17.9341,37400.0
2009-12-03 15:40:00,32.47,32.47,32.35,32.36,65500.0,17.9341,17.9341,17.8678,17.8733,65500.0
2009-12-03 15:45:00,32.36,32.36,32.28,32.28,118300.0,17.8733,17.8733,17.8291,17.8291,118300.0
2009-12-03 15:50:00,32.28,32.29,32.24,32.26,62100.0,17.8291,17.8347,17.807,17.8181,62100.0
2009-12-03 15:55:00,32.27,32.33,32.26,32.33,105600.0,17.8236,17.8567,17.8181,17.8567,105600.0
2009-12-04 09:30:00,32.67,32.81,32.54,32.54,66400.0,18.0445,18.1219,17.9727,17.9727,66400.0
2009-12-04 09:35:00,32.54,32.87,32.54,32.86,76700.0,17.9727,18.155,17.9727,18.1495,76700.0
2009-12-04 09:40:00,32.86,32.88,32.67,32.68,76100.0,18.1495,18.1605,18.0445,18.0501,76100.0
2009-12-04 09:45:00,32.69,32.78,32.63,32.64,61900.0,18.0556,18.1053,18.0224,18.028,61900.0
2009-12-04 09:50:00,32.63,32.7,32.6,32.68,50000.0,18.0224,18.0611,18.0059,18.0501,50000.0
2009-12-04 09:55:00,32.68,32.76,32.68,32.75,67600.0,18.0501,18.0942,18.0501,18.0887,67600.0
2009-12-04 10:00:00,32.76,32.78,32.71,32.74,96800.0,18.0942,18.1053,18.0666,18.0832,96800.0
2009-12-04 10:05:00,32.73,32.73,32.6,32.64,82300.0,18.0777,18.0777,18.0059,18.028,82300.0
2009-12-04 10:10:00,32.64,32.65,32.5,32.5,124600.0,18.028,18.0335,17.9506,17.9506,124600.0
2009-12-04 10:15:00,32.5,32.5,32.4,32.41,55700.0,17.9506,17.9506,17.8954,17.9009,55700.0
2009-12-04 10:20:00,32.4,32.41,32.35,32.36,25500.0,17.8954,17.9009,17.8678,17.8733,25500.0
2009-12-04 10:25:00,32.35,32.4,32.35,32.35,32300.0,17.8678,17.8954,17.8678,17.8678,32300.0
2009-12-04 10:30:00,32.36,32.36,32.21,32.24,65800.0,17.8733,17.8733,17.7905,17.807,65800.0
2009-12-04 10:35:00,32.25,32.29,32.22,32.29,71500.0,17.8126,17.8347,17.796,17.8347,71500.0
2009-12-04 10:40:00,32.3,32.3,32.24,32.3,39900.0,17.8402,17.8402,17.807,17.8402,39900.0
2009-12-04 10:45:00,32.29,32.39,32.29,32.36,30900.0,17.8347,17.8899,17.8347,17.8733,30900.0
2009-12-04 10:50:00,32.35,32.35,32.3,32.34,83400.0,17.8678,17.8678,17.8402,17.8623,83400.0
2009-12-04 10:55:00,32.33,32.35,32.3,32.31,58000.0,17.8567,17.8678,17.8402,17.8457,58000.0
2009-12-04 11:00:00,32.31,32.35,32.29,32.32,88800.0,17.8457,17.8678,17.8347,17.8512,88800.0
2009-12-04 11:05:00,32.33,32.37,32.32,32.36,29100.0,17.8567,17.8788,17.8512,17.8733,29100.0
2009-12-04 11:10:00,32.37,32.37,32.32,32.34,36500.0,17.8788,17.8788,17.8512,17.8623,36500.0
2009-12-04 11:15:00,32.33,32.34,32.32,32.33,27700.0,17.8567,17.8623,17.8512,17.8567,27700.0
2009-12-04 11:20:00,32.33,32.33,32.31,32.32,39400.0,17.8567,17.8567,17.8457,17.8512,39400.0
2009-12-04 11:25:00,32.31,32.32,32.22,32.22,46900.0,17.8457,17.8512,17.796,17.796,46900.0
2009-12-04 11:30:00,32.22,32.25,32.14,32.24,66600.0,17.796,17.8126,17.7518,17.807,66600.0
2009-12-04 11:35:00,32.24,32.26,32.2,32.25,27800.0,17.807,17.8181,17.7849,17.8126,27800.0
2009-12-04 11:40:00,32.23,32.23,32.07,32.07,53600.0,17.8015,17.8015,17.7131,17.7131,53600.0
2009-12-04 11:45:00,32.06,32.09,32.0,32.07,110700.0,17.7076,17.7242,17.6745,17.7131,110700.0
2009-12-04 11:50:00,32.06,32.09,32.02,32.07,41100.0,17.7076,17.7242,17.6855,17.7131,41100.0
2009-12-04 11:55:00,32.06,32.06,31.97,31.97,19100.0,17.7076,17.7076,17.6579,17.6579,19100.0
2009-12-04 12:00:00,31.97,31.98,31.93,31.97,25600.0,17.6579,17.6634,17.6358,17.6579,25600.0
2009-12-04 12:05:00,31.97,32.03,31.94,32.0,29100.0,17.6579,17.691,17.6413,17.6745,29100.0
2009-12-04 12:10:00,32.0,32.04,31.99,32.0,45600.0,17.6745,17.6966,17.669,17.6745,45600.0
2009-12-04 12:15:00,32.0,32.05,31.99,32.05,19700.0,17.6745,17.7021,17.669,17.7021,19700.0
2009-12-04 12:20:00,32.04,32.08,31.99,31.99,28700.0,17.6966,17.7187,17.669,17.669,28700.0
2009-12-04 12:25:00,31.99,32.0,31.94,31.95,17600.0,17.669,17.6745,17.6413,17.6469,17600.0
2009-12-04 12:30:00,31.96,31.99,31.95,31.97,20500.0,17.6524,17.669,17.6469,17.6579,20500.0
2009-12-04 12:35:00,31.97,32.13,31.97,32.09,36300.0,17.6579,17.7463,17.6579,17.7242,36300.0
2009-12-04 12:40:00,32.08,32.11,32.06,32.1,19500.0,17.7187,17.7352,17.7076,17.7297,19500.0
2009-12-04 12:45:00,32.09,32.12,32.06,32.1,27100.0,17.7242,17.7408,17.7076,17.7297,27100.0
2009-12-04 12:50:00,32.1,32.17,32.1,32.17,19400.0,17.7297,17.7684,17.7297,17.7684,19400.0
2009-12-04 12:55:00,32.17,32.17,32.12,32.13,14900.0,17.7684,17.7684,17.7408,17.7463,14900.0
2009-12-04 13:00:00,32.13,32.18,32.12,32.18,31400.0,17.7463,17.7739,17.7408,17.7739,31400.0
2009-12-04 13:05:00,32.17,32.2,32.13,32.13,178600.0,17.7684,17.7849,17.7463,17.7463,178600.0
2009-12-04 13:10:00,32.14,32.14,32.05,32.06,33200.0,17.7518,17.7518,17.7021,17.7076,33200.0
2009-12-04 13:15:00,32.06,32.11,32.05,32.1,17800.0,17.7076,17.7352,17.7021,17.7297,17800.0
2009-12-04 13:20:00,32.1,32.11,32.08,32.09,19300.0,17.7297,17.7352,17.7187,17.7242,19300.0
2009-12-04 13:25:00,32.08,32.09,32.05,32.06,15800.0,17.7187,17.7242,17.7021,17.7076,15800.0
2009-12-04 13:30:00,32.06,32.06,32.03,32.05,23300.0,17.7076,17.7076,17.691,17.7021,23300.0
2009-12-04 13:35:00,32.04,32.06,32.02,32.03,24200.0,17.6966,17.7076,17.6855,17.691,24200.0
2009-12-04 13:40:00,32.03,32.06,32.03,32.03,27800.0,17.691,17.7076,17.691,17.691,27800.0
2009-12-04 13:45:00,32.04,32.04,31.98,31.99,25700.0,17.6966,17.6966,17.6634,17.669,25700.0
2009-12-04 13:50:00,31.98,31.99,31.92,31.93,29600.0,17.6634,17.669,17.6303,17.6358,29600.0
2009-12-04 13:55:00,31.93,31.95,31.9,31.9,52900.0,17.6358,17.6469,17.6192,17.6192,52900.0
2009-12-04 14:00:00,31.91,31.91,31.8,31.8,47100.0,17.6248,17.6248,17.564,17.564,47100.0
2009-12-04 14:05:00,31.8,31.89,31.79,31.86,55100.0,17.564,17.6137,17.5585,17.5972,55100.0
2009-12-04 14:10:00,31.85,31.89,31.85,31.87,33500.0,17.5916,17.6137,17.5916,17.6027,33500.0
2009-12-04 14:15:00,31.88,31.9,31.84,31.84,29100.0,17.6082,17.6192,17.5861,17.5861,29100.0
2009-12-04 14:20:00,31.84,31.84,31.75,31.75,32600.0,17.5861,17.5861,17.5364,17.5364,32600.0
2009-12-04 14:25:00,31.75,31.8,31.74,31.8,35700.0,17.5364,17.564,17.5309,17.564,35700.0
2009-12-04 14:30:00,31.8,31.93,31.8,31.92,38900.0,17.564,17.6358,17.564,17.6303,38900.0
2009-12-04 14:35:00,31.93,31.95,31.91,31.93,29700.0,17.6358,17.6469,17.6248,17.6358,29700.0
2009-12-04 14:40:00,31.93,31.97,31.92,31.96,22300.0,17.6358,17.6579,17.6303,17.6524,22300.0
2009-12-04 14:45:00,31.96,31.98,31.94,31.94,24200.0,17.6524,17.6634,17.6413,17.6413,24200.0
2009-12-04 14:50:00,31.95,31.98,31.93,31.96,30300.0,17.6469,17.6634,17.6358,17.6524,30300.0
2009-12-04 14:55:00,31.96,32.06,31.96,32.02,35600.0,17.6524,17.7076,17.6524,17.6855,35600.0
2009-12-04 15:00:00,32.02,32.06,31.99,32.05,45200.0,17.6855,17.7076,17.669,17.7021,45200.0
2009-12-04 15:05:00,32.04,32.06,32.03,32.03,33900.0,17.6966,17.7076,17.691,17.691,33900.0
2009-12-04 15:10:00,32.03,32.06,32.03,32.06,21700.0,17.691,17.7076,17.691,17.7076,21700.0
2009-12-04 15:15:00,32.06,32.06,32.05,32.05,21900.0,17.7076,17.7076,17.7021,17.7021,21900.0
2009-12-04 15:20:00,32.06,32.11,32.05,32.08,68700.0,17.7076,17.7352,17.7021,17.7187,68700.0
2009-12-04 15:25:00,32.08,32.09,32.05,32.08,44900.0,17.7187,17.7242,17.7021,17.7187,44900.0
2009-12-04 15:30:00,32.08,32.12,32.08,32.12,96800.0,17.7187,17.7408,17.7187,17.7408,96800.0
2009-12-04 15:35:00,32.12,32.15,32.09,32.09,48300.0,17.7408,17.7573,17.7242,17.7242,48300.0
2009-12-04 15:40:00,32.1,32.17,32.08,32.16,66400.0,17.7297,17.7684,17.7187,17.7629,66400.0
2009-12-04 15:45:00,32.17,32.22,32.16,32.22,92200.0,17.7684,17.796,17.7629,17.796,92200.0
2009-12-04 15:50:00,32.22,32.22,32.15,32.16,82000.0,17.796,17.796,17.7573,17.7629,82000.0
2009-12-04 15:55:00,32.16,32.18,32.16,32.17,79500.0,17.7629,17.7739,17.7629,17.7684,79500.0
2009-12-07 09:30:00,31.88,31.94,31.77,31.91,59400.0,17.7911,17.8246,17.7297,17.8078,59400.0
2009-12-07 09:35:00,31.93,32.08,31.9,31.92,71600.0,17.819,17.9027,17.8023,17.8134,71600.0
2009-12-07 09:40:00,31.94,32.05,31.9,31.95,30900.0,17.8246,17.886,17.8023,17.8302,30900.0
2009-12-07 09:45:00,32.0,32.09,31.97,32.03,39700.0,17.8581,17.9083,17.8413,17.8748,39700.0
2009-12-07 09:50:00,32.03,32.05,31.97,32.02,45400.0,17.8748,17.886,17.8413,17.8692,45400.0
2009-12-07 09:55:00,32.03,32.08,32.0,32.03,27700.0,17.8748,17.9027,17.8581,17.8748,27700.0
2009-12-07 10:00:00,32.03,32.05,31.94,31.94,61400.0,17.8748,17.886,17.8246,17.8246,61400.0
2009-12-07 10:05:00,31.94,31.94,31.88,31.89,60500.0,17.8246,17.8246,17.7911,17.7967,60500.0
2009-12-07 10:10:00,31.89,31.9,31.87,31.88,28400.0,17.7967,17.8023,17.7855,17.7911,28400.0
2009-12-07 10:15:00,31.88,31.89,31.88,31.89,18700.0,17.7911,17.7967,17.7911,17.7967,18700.0
2009-12-07 10:20:00,31.88,31.89,31.86,31.87,17000.0,17.7911,17.7967,17.7799,17.7855,17000.0
2009-12-07 10:25:00,31.87,31.92,31.85,31.92,34500.0,17.7855,17.8134,17.7744,17.8134,34500.0
2009-12-07 10:30:00,31.92,31.99,31.92,31.95,73500.0,17.8134,17.8525,17.8134,17.8302,73500.0
2009-12-07 10:35:00,31.96,31.99,31.94,31.94,59600.0,17.8357,17.8525,17.8246,17.8246,59600.0
2009-12-07 10:40:00,31.94,31.95,31.87,31.89,53000.0,17.8246,17.8302,17.7855,17.7967,53000.0
2009-12-07 10:45:00,31.89,31.89,31.86,31.86,94100.0,17.7967,17.7967,17.7799,17.7799,94100.0
2009-12-07 10:50:00,31.87,31.88,31.82,31.82,56200.0,17.7855,17.7911,17.7576,17.7576,56200.0
2009-12-07 10:55:00,31.83,31.85,31.82,31.84,19200.0,17.7632,17.7744,17.7576,17.7688,19200.0
2009-12-07 11:00:00,31.84,31.85,31.81,31.82,27700.0,17.7688,17.7744,17.752,17.7576,27700.0
2009-12-07 11:05:00,31.82,31.85,31.82,31.84,15100.0,17.7576,17.7744,17.7576,17.7688,15100.0
2009-12-07 11:10:00,31.84,31.87,31.82,31.86,20800.0,17.7688,17.7855,17.7576,17.7799,20800.0
2009-12-07 11:15:00,31.86,31.86,31.83,31.83,24300.0,17.7799,17.7799,17.7632,17.7632,24300.0
2009-12-07 11:20:00,31.83,31.84,31.82,31.83,18700.0,17.7632,17.7688,17.7576,17.7632,18700.0
2009-12-07 11:25:00,31.84,31.86,31.83,31.84,16000.0,17.7688,17.7799,17.7632,17.7688,16000.0
2009-12-07 11:30:00,31.85,31.89,31.85,31.88,14200.0,17.7744,17.7967,17.7744,17.7911,14200.0
2009-12-07 11:35:00,31.88,31.88,31.86,31.86,23900.0,17.7911,17.7911,17.7799,17.7799,23900.0
2009-12-07 11:40:00,31.87,31.88,31.86,31.86,11900.0,17.7855,17.7911,17.7799,17.7799,11900.0
2009-12-07 11:45:00,31.86,31.88,31.86,31.88,23700.0,17.7799,17.7911,17.7799,17.7911,23700.0
2009-12-07 11:50:00,31.88,31.88,31.87,31.88,9600.0,17.7911,17.7911,17.7855,17.7911,9600.0
2009-12-07 11:55:00,31.88,31.88,31.87,31.87,23500.0,17.7911,17.7911,17.7855,17.7855,23500.0
2009-12-07 12:00:00,31.88,31.88,31.87,31.88,40100.0,17.7911,17.7911,17.7855,17.7911,40100.0
2009-12-07 12:05:00,31.88,31.88,31.87,31.87,22000.0,17.7911,17.7911,17.7855,17.7855,22000.0
2009-12-07 12:10:00,31.88,31.88,31.87,31.88,11800.0,17.7911,17.7911,17.7855,17.7911,11800.0
2009-12-07 12:15:00,31.88,31.88,31.87,31.88,21700.0,17.7911,17.7911,17.7855,17.7911,21700.0
2009-12-07 12:20:00,31.88,31.88,31.87,31.88,26400.0,17.7911,17.7911,17.7855,17.7911,26400.0
2009-12-07 12:25:00,31.88,31.88,31.87,31.88,13100.0,17.7911,17.7911,17.7855,17.7911,13100.0
2009-12-07 12:30:00,31.88,31.92,31.87,31.91,76700.0,17.7911,17.8134,17.7855,17.8078,76700.0
2009-12-07 12:35:00,31.91,31.99,31.9,31.95,65300.0,17.8078,17.8525,17.8023,17.8302,65300.0
2009-12-07 12:40:00,31.96,31.99,31.95,31.98,48100.0,17.8357,17.8525,17.8302,17.8469,48100.0
2009-12-07 12:45:00,31.98,31.98,31.94,31.94,65000.0,17.8469,17.8469,17.8246,17.8246,65000.0
2009-12-07 12:50:00,31.95,31.96,31.9,31.91,67800.0,17.8302,17.8357,17.8023,17.8078,67800.0
2009-12-07 12:55:00,31.9,31.92,31.9,31.91,44000.0,17.8023,17.8134,17.8023,17.8078,44000.0
2009-12-07 13:00:00,31.91,31.97,31.91,31.95,22500.0,17.8078,17.8413,17.8078,17.8302,22500.0
2009-12-07 13:05:00,31.95,31.98,31.95,31.98,14200.0,17.8302,17.8469,17.8302,17.8469,14200.0
2009-12-07 13:10:00,31.98,32.01,31.98,32.01,32000.0,17.8469,17.8637,17.8469,17.8637,32000.0
2009-12-07 13:15:00,32.01,32.06,32.01,32.05,24400.0,17.8637,17.8916,17.8637,17.886,24400.0
2009-12-07 13:20:00,32.06,32.09,32.05,32.09,18300.0,17.8916,17.9083,17.886,17.9083,18300.0
2009-12-07 13:25:00,32.09,32.09,32.07,32.07,24600.0,17.9083,17.9083,17.8971,17.8971,24600.0
2009-12-07 13:30:00,32.08,32.09,32.06,32.09,26600.0,17.9027,17.9083,17.8916,17.9083,26600.0
2009-12-07 13:35:00,32.09,32.1,32.08,32.09,21600.0,17.9083,17.9139,17.9027,17.9083,21600.0
2009-12-07 13:40:00,32.1,32.11,32.09,32.11,21300.0,17.9139,17.9195,17.9083,17.9195,21300.0
2009-12-07 13:45:00,32.1,32.11,32.1,32.1,18300.0,17.9139,17.9195,17.9139,17.9139,18300.0
2009-12-07 13:50:00,32.1,32.12,32.1,32.11,30800.0,17.9139,17.925,17.9139,17.9195,30800.0
2009-12-07 13:55:00,32.11,32.14,32.11,32.13,29000.0,17.9195,17.9362,17.9195,17.9306,29000.0
2009-12-07 14:00:00,32.14,32.14,32.1,32.11,37800.0,17.9362,17.9362,17.9139,17.9195,37800.0
2009-12-07 14:05:00,32.1,32.11,32.1,32.11,18400.0,17.9139,17.9195,17.9139,17.9195,18400.0
2009-12-07 14:10:00,32.1,32.11,32.1,32.11,8300.0,17.9139,17.9195,17.9139,17.9195,8300.0
2009-12-07 14:15:00,32.11,32.12,32.1,32.1,21900.0,17.9195,17.925,17.9139,17.9139,21900.0
2009-12-07 14:20:00,32.1,32.12,32.1,32.11,12900.0,17.9139,17.925,17.9139,17.9195,12900.0
2009-12-07 14:25:00,32.11,32.14,32.1,32.13,19600.0,17.9195,17.9362,17.9139,17.9306,19600.0
2009-12-07 14:30:00,32.13,32.13,32.09,32.1,35900.0,17.9306,17.9306,17.9083,17.9139,35900.0
2009-12-07 14:35:00,32.09,32.1,32.0,32.0,51500.0,17.9083,17.9139,17.8581,17.8581,51500.0
2009-12-07 14:40:00,32.0,32.0,31.94,31.94,15400.0,17.8581,17.8581,17.8246,17.8246,15400.0
2009-12-07 14:45:00,31.94,31.94,31.91,31.92,24300.0,17.8246,17.8246,17.8078,17.8134,24300.0
2009-12-07 14:50:00,31.92,31.92,31.88,31.9,15800.0,17.8134,17.8134,17.7911,17.8023,15800.0
2009-12-07 14:55:00,31.9,31.93,31.89,31.93,21500.0,17.8023,17.819,17.7967,17.819,21500.0
2009-12-07 15:00:00,31.93,31.94,31.88,31.9,34900.0,17.819,17.8246,17.7911,17.8023,34900.0
2009-12-07 15:05:00,31.9,31.93,31.89,31.93,16500.0,17.8023,17.819,17.7967,17.819,16500.0
2009-12-07 15:10:00,31.94,31.97,31.93,31.97,12000.0,17.8246,17.8413,17.819,17.8413,12000.0
2009-12-07 15:15:00,31.96,31.99,31.96,31.96,32200.0,17.8357,17.8525,17.8357,17.8357,32200.0
2009-12-07 15:20:00,31.96,31.97,31.94,31.95,22100.0,17.8357,17.8413,17.8246,17.8302,22100.0
2009-12-07 15:25:00,31.94,31.96,31.93,31.96,22000.0,17.8246,17.8357,17.819,17.8357,22000.0
2009-12-07 15:30:00,31.96,31.99,31.95,31.97,43600.0,17.8357,17.8525,17.8302,17.8413,43600.0
2009-12-07 15:35:00,31.98,31.98,31.93,31.94,32700.0,17.8469,17.8469,17.819,17.8246,32700.0
2009-12-07 15:40:00,31.93,32.01,31.93,32.01,59400.0,17.819,17.8637,17.819,17.8637,59400.0
2009-12-07 15:45:00,32.01,32.01,32.0,32.0,131200.0,17.8637,17.8637,17.8581,17.8581,131200.0
2009-12-07 15:50:00,32.0,32.01,32.0,32.0,64900.0,17.8581,17.8637,17.8581,17.8581,64900.0
2009-12-07 15:55:00,32.01,32.03,32.0,32.01,122300.0,17.8637,17.8748,17.8581,17.8637,122300.0
2009-12-08 09:30:00,31.92,31.94,31.75,31.8,47600.0,17.8134,17.8246,17.7186,17.7465,47600.0
2009-12-08 09:35:00,31.79,31.8,31.57,31.65,60600.0,17.7409,17.7465,17.6181,17.6627,60600.0
2009-12-08 09:40:00,31.66,31.76,31.61,31.65,40000.0,17.6683,17.7241,17.6404,17.6627,40000.0
2009-12-08 09:45:00,31.63,31.64,31.57,31.62,26100.0,17.6516,17.6572,17.6181,17.646,26100.0
2009-12-08 09:50:00,31.62,31.74,31.59,31.74,45400.0,17.646,17.713,17.6293,17.713,45400.0
2009-12-08 09:55:00,31.74,31.76,31.72,31.74,22600.0,17.713,17.7241,17.7018,17.713,22600.0
2009-12-08 10:00:00,31.74,31.8,31.72,31.8,33200.0,17.713,17.7465,17.7018,17.7465,33200.0
2009-12-08 10:05:00,31.81,31.92,31.81,31.9,38300.0,17.752,17.8134,17.752,17.8023,38300.0
2009-12-08 10:10:00,31.91,31.95,31.89,31.91,30800.0,17.8078,17.8302,17.7967,17.8078,30800.0
2009-12-08 10:15:00,31.91,31.95,31.91,31.94,51900.0,17.8078,17.8302,17.8078,17.8246,51900.0
2009-12-08 10:20:00,31.95,31.98,31.85,31.86,32900.0,17.8302,17.8469,17.7744,17.7799,32900.0
2009-12-08 10:25:00,31.89,31.9,31.85,31.9,18400.0,17.7967,17.8023,17.7744,17.8023,18400.0
2009-12-08 10:30:00,31.9,31.93,31.87,31.91,16200.0,17.8023,17.819,17.7855,17.8078,16200.0
2009-12-08 10:35:00,31.9,31.99,31.9,31.99,13400.0,17.8023,17.8525,17.8023,17.8525,13400.0
2009-12-08 10:40:00,31.98,32.0,31.97,31.98,26100.0,17.8469,17.8581,17.8413,17.8469,26100.0
2009-12-08 10:45:00,31.99,31.99,31.9,31.91,34600.0,17.8525,17.8525,17.8023,17.8078,34600.0
2009-12-08 10:50:00,31.91,31.91,31.87,31.9,13800.0,17.8078,17.8078,17.7855,17.8023,13800.0
2009-12-08 10:55:00,31.89,31.89,31.81,31.88,21500.0,17.7967,17.7967,17.752,17.7911,21500.0
2009-12-08 11:00:00,31.88,31.93,31.88,31.92,13700.0,17.7911,17.819,17.7911,17.8134,13700.0
2009-12-08 11:05:00,31.94,32.04,31.94,32.03,44100.0,17.8246,17.8804,17.8246,17.8748,44100.0
2009-12-08 11:10:00,32.02,32.02,31.95,31.98,29600.0,17.8692,17.8692,17.8302,17.8469,29600.0
2009-12-08 11:15:00,31.98,31.98,31.92,31.93,16100.0,17.8469,17.8469,17.8134,17.819,16100.0
2009-12-08 11:20:00,31.93,31.96,31.92,31.95,9600.0,17.819,17.8357,17.8134,17.8302,9600.0
2009-12-08 11:25:00,31.96,31.96,31.88,31.89,33600.0,17.8357,17.8357,17.7911,17.7967,33600.0
2009-12-08 11:30:00,31.9,31.96,31.9,31.96,16000.0,17.8023,17.8357,17.8023,17.8357,16000.0
2009-12-08 11:35:00,31.95,31.99,31.94,31.98,15700.0,17.8302,17.8525,17.8246,17.8469,15700.0
2009-12-08 11:40:00,31.99,32.04,31.98,32.03,25800.0,17.8525,17.8804,17.8469,17.8748,25800.0
2009-12-08 11:45:00,32.03,32.04,32.01,32.03,24100.0,17.8748,17.8804,17.8637,17.8748,24100.0
2009-12-08 11:50:00,32.03,32.04,31.95,31.95,58600.0,17.8748,17.8804,17.8302,17.8302,58600.0
2009-12-08 11:55:00,31.95,31.95,31.89,31.89,21900.0,17.8302,17.8302,17.7967,17.7967,21900.0
2009-12-08 12:00:00,31.9,31.91,31.89,31.91,15400.0,17.8023,17.8078,17.7967,17.8078,15400.0
2009-12-08 12:05:00,31.9,31.95,31.9,31.94,12200.0,17.8023,17.8302,17.8023,17.8246,12200.0
2009-12-08 12:10:00,31.94,31.98,31.94,31.96,27100.0,17.8246,17.8469,17.8246,17.8357,27100.0
2009-12-08 12:15:00,31.96,31.97,31.95,31.97,10800.0,17.8357,17.8413,17.8302,17.8413,10800.0
2009-12-08 12:20:00,31.97,32.0,31.97,32.0,9200.0,17.8413,17.8581,17.8413,17.8581,9200.0
2009-12-08 12:25:00,31.99,32.0,31.97,31.99,18500.0,17.8525,17.8581,17.8413,17.8525,18500.0
2009-12-08 12:30:00,31.98,31.99,31.92,31.92,19500.0,17.8469,17.8525,17.8134,17.8134,19500.0
2009-12-08 12:35:00,31.91,31.92,31.85,31.86,19700.0,17.8078,17.8134,17.7744,17.7799,19700.0
2009-12-08 12:40:00,31.86,31.86,31.85,31.85,6700.0,17.7799,17.7799,17.7744,17.7744,6700.0
2009-12-08 12:45:00,31.85,31.86,31.83,31.83,15600.0,17.7744,17.7799,17.7632,17.7632,15600.0
2009-12-08 12:50:00,31.84,31.84,31.82,31.83,28100.0,17.7688,17.7688,17.7576,17.7632,28100.0
2009-12-08 12:55:00,31.83,31.92,31.83,31.92,25300.0,17.7632,17.8134,17.7632,17.8134,25300.0
2009-12-08 13:00:00,31.93,31.95,31.92,31.94,19100.0,17.819,17.8302,17.8134,17.8246,19100.0
2009-12-08 13:05:00,31.94,31.95,31.93,31.94,21400.0,17.8246,17.8302,17.819,17.8246,21400.0
2009-12-08 13:10:00,31.94,31.96,31.88,31.92,34700.0,17.8246,17.8357,17.7911,17.8134,34700.0
2009-12-08 13:15:00,31.91,31.91,31.86,31.86,35500.0,17.8078,17.8078,17.7799,17.7799,35500.0
2009-12-08 13:20:00,31.86,31.89,31.82,31.82,35100.0,17.7799,17.7967,17.7576,17.7576,35100.0
2009-12-08 13:25:00,31.82,31.84,31.81,31.84,19700.0,17.7576,17.7688,17.752,17.7688,19700.0
2009-12-08 13:30:00,31.84,31.86,31.83,31.85,14600.0,17.7688,17.7799,17.7632,17.7744,14600.0
2009-12-08 13:35:00,31.86,31.89,31.84,31.85,27300.0,17.7799,17.7967,17.7688,17.7744,27300.0
2009-12-08 13:40:00,31.85,31.9,31.85,31.87,26500.0,17.7744,17.8023,17.7744,17.7855,26500.0
2009-12-08 13:45:00,31.88,31.9,31.86,31.9,14900.0,17.7911,17.8023,17.7799,17.8023,14900.0
2009-12-08 13:50:00,31.9,31.9,31.87,31.87,15400.0,17.8023,17.8023,17.7855,17.7855,15400.0
2009-12-08 13:55:00,31.87,31.87,31.85,31.87,14900.0,17.7855,17.7855,17.7744,17.7855,14900.0
2009-12-08 14:00:00,31.86,31.87,31.83,31.83,25300.0,17.7799,17.7855,17.7632,17.7632,25300.0
2009-12-08 14:05:00,31.83,31.88,31.83,31.86,25600.0,17.7632,17.7911,17.7632,17.7799,25600.0
2009-12-08 14:10:00,31.86,31.86,31.81,31.85,16300.0,17.7799,17.7799,17.752,17.7744,16300.0
2009-12-08 14:15:00,31.85,31.86,31.83,31.83,17200.0,17.7744,17.7799,17.7632,17.7632,17200.0
2009-12-08 14:20:00,31.83,31.84,31.78,31.81,37200.0,17.7632,17.7688,17.7353,17.752,37200.0
2009-12-08 14:25:00,31.8,31.82,31.78,31.8,39000.0,17.7465,17.7576,17.7353,17.7465,39000.0
2009-12-08 14:30:00,31.81,31.82,31.8,31.81,27100.0,17.752,17.7576,17.7465,17.752,27100.0
2009-12-08 14:35:00,31.81,31.81,31.77,31.79,67600.0,17.752,17.752,17.7297,17.7409,67600.0
2009-12-08 14:40:00,31.79,31.81,31.78,31.8,15200.0,17.7409,17.752,17.7353,17.7465,15200.0
2009-12-08 14:45:00,31.79,31.82,31.79,31.82,19600.0,17.7409,17.7576,17.7409,17.7576,19600.0
2009-12-08 14:50:00,31.82,31.82,31.78,31.82,39000.0,17.7576,17.7576,17.7353,17.7576,39000.0
2009-12-08 14:55:00,31.82,31.83,31.8,31.81,28300.0,17.7576,17.7632,17.7465,17.752,28300.0
2009-12-08 15:00:00,31.82,31.83,31.81,31.83,16000.0,17.7576,17.7632,17.752,17.7632,16000.0
2009-12-08 15:05:00,31.83,31.88,31.82,31.88,28500.0,17.7632,17.7911,17.7576,17.7911,28500.0
2009-12-08 15:10:00,31.88,31.91,31.87,31.89,30800.0,17.7911,17.8078,17.7855,17.7967,30800.0
2009-12-08 15:15:00,31.88,31.89,31.88,31.89,15800.0,17.7911,17.7967,17.7911,17.7967,15800.0
2009-12-08 15:20:00,31.88,31.94,31.87,31.92,65400.0,17.7911,17.8246,17.7855,17.8134,65400.0
2009-12-08 15:25:00,31.93,31.93,31.9,31.9,37600.0,17.819,17.819,17.8023,17.8023,37600.0
2009-12-08 15:30:00,31.91,31.95,31.9,31.92,50000.0,17.8078,17.8302,17.8023,17.8134,50000.0
2009-12-08 15:35:00,31.93,31.93,31.87,31.87,49800.0,17.819,17.819,17.7855,17.7855,49800.0
2009-12-08 15:40:00,31.87,31.91,31.85,31.91,100200.0,17.7855,17.8078,17.7744,17.8078,100200.0
2009-12-08 15:45:00,31.91,31.92,31.87,31.88,77200.0,17.8078,17.8134,17.7855,17.7911,77200.0
2009-12-08 15:50:00,31.88,31.88,31.78,31.79,99000.0,17.7911,17.7911,17.7353,17.7409,99000.0
2009-12-08 15:55:00,31.79,31.92,31.78,31.9,284300.0,17.7409,17.8134,17.7353,17.8023,284300.0
2009-12-09 09:30:00,31.91,32.05,31.91,32.03,38000.0,17.8078,17.886,17.8078,17.8748,38000.0
2009-12-09 09:35:00,32.03,32.03,31.86,31.97,26500.0,17.8748,17.8748,17.7799,17.8413,26500.0
2009-12-09 09:40:00,31.96,32.0,31.8,31.8,28900.0,17.8357,17.8581,17.7465,17.7465,28900.0
2009-12-09 09:45:00,31.81,31.88,31.8,31.85,25600.0,17.752,17.7911,17.7465,17.7744,25600.0
2009-12-09 09:50:00,31.85,31.93,31.85,31.88,23000.0,17.7744,17.819,17.7744,17.7911,23000.0
2009-12-09 09:55:00,31.87,31.9,31.86,31.88,138800.0,17.7855,17.8023,17.7799,17.7911,138800.0
2009-12-09 10:00:00,31.89,31.89,31.84,31.85,30800.0,17.7967,17.7967,17.7688,17.7744,30800.0
2009-12-09 10:05:00,31.85,31.9,31.82,31.82,26600.0,17.7744,17.8023,17.7576,17.7576,26600.0
2009-12-09 10:10:00,31.83,31.84,31.8,31.83,23100.0,17.7632,17.7688,17.7465,17.7632,23100.0
2009-12-09 10:15:00,31.84,31.9,31.83,31.83,29900.0,17.7688,17.8023,17.7632,17.7632,29900.0
2009-12-09 10:20:00,31.84,31.84,31.82,31.82,12900.0,17.7688,17.7688,17.7576,17.7576,12900.0
2009-12-09 10:25:00,31.82,31.88,31.82,31.88,22500.0,17.7576,17.7911,17.7576,17.7911,22500.0
2009-12-09 10:30:00,31.88,31.91,31.81,31.81,52600.0,17.7911,17.8078,17.752,17.752,52600.0
2009-12-09 10:35:00,31.8,31.83,31.79,31.8,19500.0,17.7465,17.7632,17.7409,17.7465,19500.0
2009-12-09 10:40:00,31.8,31.89,31.8,31.87,22300.0,17.7465,17.7967,17.7465,17.7855,22300.0
2009-12-09 10:45:00,31.87,31.91,31.85,31.88,49300.0,17.7855,17.8078,17.7744,17.7911,49300.0
2009-12-09 10:50:00,31.88,31.9,31.78,31.8,46700.0,17.7911,17.8023,17.7353,17.7465,46700.0
2009-12-09 10:55:00,31.78,31.84,31.78,31.84,25200.0,17.7353,17.7688,17.7353,17.7688,25200.0
2009-12-09 11:00:00,31.84,31.87,31.83,31.84,16100.0,17.7688,17.7855,17.7632,17.7688,16100.0
2009-12-09 11:05:00,31.84,31.89,31.84,31.88,11600.0,17.7688,17.7967,17.7688,17.7911,11600.0
2009-12-09 11:10:00,31.87,31.89,31.87,31.88,12600.0,17.7855,17.7967,17.7855,17.7911,12600.0
2009-12-09 11:15:00,31.89,31.9,31.88,31.9,13300.0,17.7967,17.8023,17.7911,17.8023,13300.0
2009-12-09 11:20:00,31.9,31.9,31.88,31.88,17000.0,17.8023,17.8023,17.7911,17.7911,17000.0
2009-12-09 11:25:00,31.88,31.89,31.88,31.88,9600.0,17.7911,17.7967,17.7911,17.7911,9600.0
2009-12-09 11:30:00,31.89,31.89,31.87,31.87,8600.0,17.7967,17.7967,17.7855,17.7855,8600.0
2009-12-09 11:35:00,31.87,31.9,31.86,31.9,21300.0,17.7855,17.8023,17.7799,17.8023,21300.0
2009-12-09 11:40:00,31.9,31.94,31.89,31.92,32300.0,17.8023,17.8246,17.7967,17.8134,32300.0
2009-12-09 11:45:00,31.92,31.94,31.91,31.93,13200.0,17.8134,17.8246,17.8078,17.819,13200.0
2009-12-09 11:50:00,31.93,31.95,31.93,31.95,19900.0,17.819,17.8302,17.819,17.8302,19900.0
2009-12-09 11:55:00,31.94,31.95,31.92,31.92,11200.0,17.8246,17.8302,17.8134,17.8134,11200.0
2009-12-09 12:00:00,31.93,31.93,31.9,31.9,17600.0,17.819,17.819,17.8023,17.8023,17600.0
2009-12-09 12:05:00,31.91,31.94,31.91,31.94,13000.0,17.8078,17.8246,17.8078,17.8246,13000.0
2009-12-09 12:10:00,31.94,31.98,31.93,31.96,31200.0,17.8246,17.8469,17.819,17.8357,31200.0
2009-12-09 12:15:00,31.96,31.97,31.94,31.94,12900.0,17.8357,17.8413,17.8246,17.8246,12900.0
2009-12-09 12:20:00,31.94,31.94,31.91,31.92,26200.0,17.8246,17.8246,17.8078,17.8134,26200.0
2009-12-09 12:25:00,31.93,31.94,31.92,31.93,12200.0,17.819,17.8246,17.8134,17.819,12200.0
2009-12-09 12:30:00,31.94,31.94,31.91,31.92,10000.0,17.8246,17.8246,17.8078,17.8134,10000.0
2009-12-09 12:35:00,31.92,31.93,31.91,31.91,11900.0,17.8134,17.819,17.8078,17.8078,11900.0
2009-12-09 12:40:00,31.92,31.92,31.91,31.91,13700.0,17.8134,17.8134,17.8078,17.8078,13700.0
2009-12-09 12:45:00,31.91,31.94,31.91,31.91,23700.0,17.8078,17.8246,17.8078,17.8078,23700.0
2009-12-09 12:50:00,31.91,31.92,31.91,31.91,5300.0,17.8078,17.8134,17.8078,17.8078,5300.0
2009-12-09 12:55:00,31.91,31.96,31.91,31.95,21500.0,17.8078,17.8357,17.8078,17.8302,21500.0
2009-12-09 13:00:00,31.96,31.96,31.84,31.85,37100.0,17.8357,17.8357,17.7688,17.7744,37100.0
2009-12-09 13:05:00,31.86,31.88,31.84,31.85,40600.0,17.7799,17.7911,17.7688,17.7744,40600.0
2009-12-09 13:10:00,31.85,31.86,31.81,31.86,21300.0,17.7744,17.7799,17.752,17.7799,21300.0
2009-12-09 13:15:00,31.86,31.87,31.84,31.85,9100.0,17.7799,17.7855,17.7688,17.7744,9100.0
2009-12-09 13:20:00,31.85,31.88,31.84,31.86,25600.0,17.7744,17.7911,17.7688,17.7799,25600.0
2009-12-09 13:25:00,31.86,31.88,31.85,31.88,19800.0,17.7799,17.7911,17.7744,17.7911,19800.0
2009-12-09 13:30:00,31.87,31.9,31.86,31.86,27600.0,17.7855,17.8023,17.7799,17.7799,27600.0
2009-12-09 13:35:00,31.86,31.89,31.86,31.87,19600.0,17.7799,17.7967,17.7799,17.7855,19600.0
2009-12-09 13:40:00,31.87,31.88,31.81,31.84,24600.0,17.7855,17.7911,17.752,17.7688,24600.0
2009-12-09 13:45:00,31.85,31.88,31.85,31.87,19100.0,17.7744,17.7911,17.7744,17.7855,19100.0
2009-12-09 13:50:00,31.86,31.96,31.86,31.95,18400.0,17.7799,17.8357,17.7799,17.8302,18400.0
2009-12-09 13:55:00,31.95,31.97,31.92,31.92,23300.0,17.8302,17.8413,17.8134,17.8134,23300.0
2009-12-09 14:00:00,31.92,32.0,31.92,32.0,28900.0,17.8134,17.8581,17.8134,17.8581,28900.0
2009-12-09 14:05:00,31.99,32.04,31.99,32.04,34500.0,17.8525,17.8804,17.8525,17.8804,34500.0
2009-12-09 14:10:00,32.03,32.04,32.01,32.01,15600.0,17.8748,17.8804,17.8637,17.8637,15600.0
2009-12-09 14:15:00,32.02,32.02,31.99,32.0,21500.0,17.8692,17.8692,17.8525,17.8581,21500.0
2009-12-09 14:20:00,32.0,32.02,31.99,32.01,22500.0,17.8581,17.8692,17.8525,17.8637,22500.0
2009-12-09 14:25:00,32.01,32.01,31.96,31.96,21400.0,17.8637,17.8637,17.8357,17.8357,21400.0
2009-12-09 14:30:00,31.97,32.01,31.97,32.0,17100.0,17.8413,17.8637,17.8413,17.8581,17100.0
2009-12-09 14:35:00,32.0,32.05,32.0,32.04,41800.0,17.8581,17.886,17.8581,17.8804,41800.0
2009-12-09 14:40:00,32.04,32.06,32.04,32.06,22700.0,17.8804,17.8916,17.8804,17.8916,22700.0
2009-12-09 14:45:00,32.07,32.08,32.06,32.06,17300.0,17.8971,17.9027,17.8916,17.8916,17300.0
2009-12-09 14:50:00,32.06,32.08,32.05,32.05,20400.0,17.8916,17.9027,17.886,17.886,20400.0
2009-12-09 14:55:00,32.05,32.09,32.04,32.08,49500.0,17.886,17.9083,17.8804,17.9027,49500.0
2009-12-09 15:00:00,32.07,32.11,32.07,32.1,46000.0,17.8971,17.9195,17.8971,17.9139,46000.0
2009-12-09 15:05:00,32.11,32.11,32.07,32.11,38600.0,17.9195,17.9195,17.8971,17.9195,38600.0
2009-12-09 15:10:00,32.11,32.16,32.1,32.16,44200.0,17.9195,17.9474,17.9139,17.9474,44200.0
2009-12-09 15:15:00,32.16,32.16,32.11,32.11,46600.0,17.9474,17.9474,17.9195,17.9195,46600.0
2009-12-09 15:20:00,32.11,32.17,32.09,32.16,39400.0,17.9195,17.9529,17.9083,17.9474,39400.0
2009-12-09 15:25:00,32.16,32.16,32.13,32.14,41400.0,17.9474,17.9474,17.9306,17.9362,41400.0
2009-12-09 15:30:00,32.14,32.19,32.14,32.18,32600.0,17.9362,17.9641,17.9362,17.9585,32600.0
2009-12-09 15:35:00,32.18,32.2,32.12,32.13,55100.0,17.9585,17.9697,17.925,17.9306,55100.0
2009-12-09 15:40:00,32.13,32.19,32.13,32.16,53400.0,17.9306,17.9641,17.9306,17.9474,53400.0
2009-12-09 15:45:00,32.17,32.22,32.16,32.19,46600.0,17.9529,17.9808,17.9474,17.9641,46600.0
2009-12-09 15:50:00,32.19,32.2,32.14,32.2,88300.0,17.9641,17.9697,17.9362,17.9697,88300.0
2009-12-09 15:55:00,32.2,32.23,32.19,32.21,124600.0,17.9697,17.9864,17.9641,17.9753,124600.0
2009-12-10 09:30:00,32.37,32.74,32.37,32.72,41300.0,18.0646,18.271,18.0646,18.2599,41300.0
2009-12-10 09:35:00,32.72,32.77,32.6,32.6,69500.0,18.2599,18.2878,18.1929,18.1929,69500.0
2009-12-10 09:40:00,32.61,32.73,32.55,32.55,30400.0,18.1985,18.2655,18.165,18.165,30400.0
2009-12-10 09:45:00,32.57,32.66,32.51,32.66,59400.0,18.1762,18.2264,18.1427,18.2264,59400.0
2009-12-10 09:50:00,32.66,32.66,32.5,32.56,28500.0,18.2264,18.2264,18.1371,18.1706,28500.0
2009-12-10 09:55:00,32.56,32.59,32.5,32.5,26800.0,18.1706,18.1873,18.1371,18.1371,26800.0
2009-12-10 10:00:00,32.52,32.54,32.42,32.42,37800.0,18.1483,18.1594,18.0925,18.0925,37800.0
2009-12-10 10:05:00,32.43,32.47,32.4,32.4,26000.0,18.098,18.1204,18.0813,18.0813,26000.0
2009-12-10 10:10:00,32.4,32.43,32.3,32.32,23700.0,18.0813,18.098,18.0255,18.0367,23700.0
2009-12-10 10:15:00,32.31,32.36,32.3,32.31,26800.0,18.0311,18.059,18.0255,18.0311,26800.0
2009-12-10 10:20:00,32.3,32.36,32.28,32.36,26400.0,18.0255,18.059,18.0143,18.059,26400.0
2009-12-10 10:25:00,32.37,32.46,32.35,32.44,19100.0,18.0646,18.1148,18.0534,18.1036,19100.0
2009-12-10 10:30:00,32.44,32.51,32.44,32.48,23500.0,18.1036,18.1427,18.1036,18.1259,23500.0
2009-12-10 10:35:00,32.48,32.49,32.45,32.46,29200.0,18.1259,18.1315,18.1092,18.1148,29200.0
2009-12-10 10:40:00,32.46,32.48,32.42,32.43,21400.0,18.1148,18.1259,18.0925,18.098,21400.0
2009-12-10 10:45:00,32.42,32.46,32.42,32.46,11100.0,18.0925,18.1148,18.0925,18.1148,11100.0
2009-12-10 10:50:00,32.46,32.46,32.44,32.45,20400.0,18.1148,18.1148,18.1036,18.1092,20400.0
2009-12-10 10:55:00,32.45,32.46,32.43,32.44,24500.0,18.1092,18.1148,18.098,18.1036,24500.0
2009-12-10 11:00:00,32.43,32.44,32.42,32.44,21200.0,18.098,18.1036,18.0925,18.1036,21200.0
2009-12-10 11:05:00,32.43,32.44,32.4,32.4,19000.0,18.098,18.1036,18.0813,18.0813,19000.0
2009-12-10 11:10:00,32.41,32.43,32.4,32.42,21200.0,18.0869,18.098,18.0813,18.0925,21200.0
2009-12-10 11:15:00,32.43,32.51,32.42,32.5,33500.0,18.098,18.1427,18.0925,18.1371,33500.0
2009-12-10 11:20:00,32.49,32.5,32.43,32.47,24800.0,18.1315,18.1371,18.098,18.1204,24800.0
2009-12-10 11:25:00,32.47,32.49,32.45,32.47,30800.0,18.1204,18.1315,18.1092,18.1204,30800.0
2009-12-10 11:30:00,32.46,32.5,32.46,32.49,14500.0,18.1148,18.1371,18.1148,18.1315,14500.0
2009-12-10 11:35:00,32.49,32.49,32.43,32.46,23400.0,18.1315,18.1315,18.098,18.1148,23400.0
2009-12-10 11:40:00,32.45,32.5,32.44,32.49,19100.0,18.1092,18.1371,18.1036,18.1315,19100.0
2009-12-10 11:45:00,32.49,32.5,32.48,32.49,10500.0,18.1315,18.1371,18.1259,18.1315,10500.0
2009-12-10 11:50:00,32.5,32.5,32.48,32.49,50400.0,18.1371,18.1371,18.1259,18.1315,50400.0
2009-12-10 11:55:00,32.49,32.5,32.46,32.46,66700.0,18.1315,18.1371,18.1148,18.1148,66700.0
2009-12-10 12:00:00,32.47,32.48,32.44,32.44,17300.0,18.1204,18.1259,18.1036,18.1036,17300.0
2009-12-10 12:05:00,32.44,32.44,32.39,32.41,34200.0,18.1036,18.1036,18.0757,18.0869,34200.0
2009-12-10 12:10:00,32.41,32.41,32.4,32.4,12700.0,18.0869,18.0869,18.0813,18.0813,12700.0
2009-12-10 12:15:00,32.4,32.41,32.39,32.4,21900.0,18.0813,18.0869,18.0757,18.0813,21900.0
2009-12-10 12:20:00,32.4,32.4,32.38,32.38,23100.0,18.0813,18.0813,18.0701,18.0701,23100.0
2009-12-10 12:25:00,32.39,32.4,32.38,32.4,14000.0,18.0757,18.0813,18.0701,18.0813,14000.0
2009-12-10 12:30:00,32.4,32.41,32.39,32.4,25300.0,18.0813,18.0869,18.0757,18.0813,25300.0
2009-12-10 12:35:00,32.4,32.41,32.4,32.4,8200.0,18.0813,18.0869,18.0813,18.0813,8200.0
2009-12-10 12:40:00,32.41,32.51,32.4,32.5,32300.0,18.0869,18.1427,18.0813,18.1371,32300.0
2009-12-10 12:45:00,32.51,32.54,32.5,32.53,15700.0,18.1427,18.1594,18.1371,18.1538,15700.0
2009-12-10 12:50:00,32.54,32.58,32.53,32.58,19700.0,18.1594,18.1817,18.1538,18.1817,19700.0
2009-12-10 12:55:00,32.57,32.62,32.57,32.62,42700.0,18.1762,18.2041,18.1762,18.2041,42700.0
2009-12-10 13:00:00,32.62,32.64,32.58,32.6,59700.0,18.2041,18.2152,18.1817,18.1929,59700.0
2009-12-10 13:05:00,32.6,32.65,32.6,32.63,36300.0,18.1929,18.2208,18.1929,18.2097,36300.0
2009-12-10 13:10:00,32.63,32.65,32.61,32.62,38800.0,18.2097,18.2208,18.1985,18.2041,38800.0
2009-12-10 13:15:00,32.62,32.67,32.62,32.67,22700.0,18.2041,18.232,18.2041,18.232,22700.0
2009-12-10 13:20:00,32.67,32.68,32.66,32.67,27500.0,18.232,18.2376,18.2264,18.232,27500.0
2009-12-10 13:25:00,32.67,32.68,32.67,32.67,26900.0,18.232,18.2376,18.232,18.232,26900.0
2009-12-10 13:30:00,32.68,32.68,32.67,32.68,23100.0,18.2376,18.2376,18.232,18.2376,23100.0
2009-12-10 13:35:00,32.68,32.72,32.67,32.71,47500.0,18.2376,18.2599,18.232,18.2543,47500.0
2009-12-10 13:40:00,32.72,32.73,32.71,32.72,27400.0,18.2599,18.2655,18.2543,18.2599,27400.0
2009-12-10 13:45:00,32.73,32.74,32.72,32.73,38600.0,18.2655,18.271,18.2599,18.2655,38600.0
2009-12-10 13:50:00,32.73,32.75,32.73,32.74,25500.0,18.2655,18.2766,18.2655,18.271,25500.0
2009-12-10 13:55:00,32.74,32.78,32.74,32.77,38500.0,18.271,18.2934,18.271,18.2878,38500.0
2009-12-10 14:00:00,32.78,32.78,32.71,32.73,48500.0,18.2934,18.2934,18.2543,18.2655,48500.0
2009-12-10 14:05:00,32.74,32.74,32.71,32.72,19800.0,18.271,18.271,18.2543,18.2599,19800.0
2009-12-10 14:10:00,32.72,32.76,32.72,32.76,28100.0,18.2599,18.2822,18.2599,18.2822,28100.0
2009-12-10 14:15:00,32.76,32.8,32.75,32.78,36700.0,18.2822,18.3045,18.2766,18.2934,36700.0
2009-12-10 14:20:00,32.78,32.78,32.77,32.78,23700.0,18.2934,18.2934,18.2878,18.2934,23700.0
2009-12-10 14:25:00,32.78,32.81,32.77,32.78,46300.0,18.2934,18.3101,18.2878,18.2934,46300.0
2009-12-10 14:30:00,32.78,32.78,32.76,32.76,14300.0,18.2934,18.2934,18.2822,18.2822,14300.0
2009-12-10 14:35:00,32.76,32.77,32.74,32.74,19900.0,18.2822,18.2878,18.271,18.271,19900.0
2009-12-10 14:40:00,32.74,32.75,32.71,32.71,26800.0,18.271,18.2766,18.2543,18.2543,26800.0
2009-12-10 14:45:00,32.71,32.72,32.7,32.71,22700.0,18.2543,18.2599,18.2487,18.2543,22700.0
2009-12-10 14:50:00,32.72,32.73,32.71,32.73,28800.0,18.2599,18.2655,18.2543,18.2655,28800.0
2009-12-10 14:55:00,32.74,32.74,32.73,32.74,17100.0,18.271,18.271,18.2655,18.271,17100.0
2009-12-10 15:00:00,32.74,32.75,32.7,32.7,37900.0,18.271,18.2766,18.2487,18.2487,37900.0
2009-12-10 15:05:00,32.7,32.72,32.68,32.68,45900.0,18.2487,18.2599,18.2376,18.2376,45900.0
2009-12-10 15:10:00,32.68,32.69,32.68,32.69,18400.0,18.2376,18.2431,18.2376,18.2431,18400.0
2009-12-10 15:15:00,32.69,32.72,32.69,32.71,45100.0,18.2431,18.2599,18.2431,18.2543,45100.0
2009-12-10 15:20:00,32.7,32.71,32.69,32.7,40200.0,18.2487,18.2543,18.2431,18.2487,40200.0
2009-12-10 15:25:00,32.69,32.7,32.65,32.7,59200.0,18.2431,18.2487,18.2208,18.2487,59200.0
2009-12-10 15:30:00,32.69,32.71,32.66,32.68,43300.0,18.2431,18.2543,18.2264,18.2376,43300.0
2009-12-10 15:35:00,32.68,32.7,32.66,32.69,45800.0,18.2376,18.2487,18.2264,18.2431,45800.0
2009-12-10 15:40:00,32.7,32.7,32.67,32.69,61100.0,18.2487,18.2487,18.232,18.2431,61100.0
2009-12-10 15:45:00,32.69,32.74,32.68,32.74,53300.0,18.2431,18.271,18.2376,18.271,53300.0
2009-12-10 15:50:00,32.74,32.76,32.71,32.76,102900.0,18.271,18.2822,18.2543,18.2822,102900.0
2009-12-10 15:55:00,32.76,32.78,32.75,32.77,143700.0,18.2822,18.2934,18.2766,18.2878,143700.0
2009-12-11 09:30:00,33.0,33.05,32.93,33.05,57600.0,18.4161,18.444,18.3771,18.444,57600.0
2009-12-11 09:35:00,33.05,33.08,32.85,32.86,64800.0,18.444,18.4608,18.3324,18.338,64800.0
2009-12-11 09:40:00,32.86,32.91,32.7,32.73,34000.0,18.338,18.3659,18.2487,18.2655,34000.0
2009-12-11 09:45:00,32.75,32.82,32.74,32.79,21700.0,18.2766,18.3157,18.271,18.2989,21700.0
2009-12-11 09:50:00,32.78,32.89,32.77,32.86,24600.0,18.2934,18.3547,18.2878,18.338,24600.0
2009-12-11 09:55:00,32.86,32.94,32.83,32.92,25500.0,18.338,18.3827,18.3213,18.3715,25500.0
2009-12-11 10:00:00,32.93,33.03,32.91,32.99,28300.0,18.3771,18.4329,18.3659,18.4106,28300.0
2009-12-11 10:05:00,33.0,33.02,32.92,32.94,18600.0,18.4161,18.4273,18.3715,18.3827,18600.0
2009-12-11 10:10:00,32.95,33.07,32.95,33.06,28300.0,18.3882,18.4552,18.3882,18.4496,28300.0
2009-12-11 10:15:00,33.07,33.1,33.04,33.08,25700.0,18.4552,18.4719,18.4385,18.4608,25700.0
2009-12-11 10:20:00,33.08,33.09,33.04,33.05,29200.0,18.4608,18.4664,18.4385,18.444,29200.0
2009-12-11 10:25:00,33.06,33.1,33.06,33.1,26200.0,18.4496,18.4719,18.4496,18.4719,26200.0
2009-12-11 10:30:00,33.1,33.1,33.07,33.1,28600.0,18.4719,18.4719,18.4552,18.4719,28600.0
2009-12-11 10:35:00,33.09,33.14,33.09,33.13,75900.0,18.4664,18.4943,18.4664,18.4887,75900.0
2009-12-11 10:40:00,33.12,33.15,33.12,33.13,26000.0,18.4831,18.4998,18.4831,18.4887,26000.0
2009-12-11 10:45:00,33.14,33.16,33.1,33.13,35600.0,18.4943,18.5054,18.4719,18.4887,35600.0
2009-12-11 10:50:00,33.13,33.15,33.13,33.15,21300.0,18.4887,18.4998,18.4887,18.4998,21300.0
2009-12-11 10:55:00,33.14,33.17,33.14,33.17,21400.0,18.4943,18.511,18.4943,18.511,21400.0
2009-12-11 11:00:00,33.16,33.17,33.11,33.11,30200.0,18.5054,18.511,18.4775,18.4775,30200.0
2009-12-11 11:05:00,33.1,33.11,33.1,33.1,23100.0,18.4719,18.4775,18.4719,18.4719,23100.0
2009-12-11 11:10:00,33.1,33.1,33.05,33.06,19100.0,18.4719,18.4719,18.444,18.4496,19100.0
2009-12-11 11:15:00,33.05,33.07,33.05,33.07,36400.0,18.444,18.4552,18.444,18.4552,36400.0
2009-12-11 11:20:00,33.07,33.07,33.04,33.05,53900.0,18.4552,18.4552,18.4385,18.444,53900.0
2009-12-11 11:25:00,33.05,33.09,33.04,33.08,56700.0,18.444,18.4664,18.4385,18.4608,56700.0
2009-12-11 11:30:00,33.07,33.1,33.06,33.09,11500.0,18.4552,18.4719,18.4496,18.4664,11500.0
2009-12-11 11:35:00,33.1,33.11,33.09,33.1,17200.0,18.4719,18.4775,18.4664,18.4719,17200.0
2009-12-11 11:40:00,33.1,33.11,33.1,33.11,19300.0,18.4719,18.4775,18.4719,18.4775,19300.0
2009-12-11 11:45:00,33.1,33.11,33.06,33.11,32200.0,18.4719,18.4775,18.4496,18.4775,32200.0
2009-12-11 11:50:00,33.1,33.15,33.1,33.14,26000.0,18.4719,18.4998,18.4719,18.4943,26000.0
2009-12-11 11:55:00,33.13,33.13,33.09,33.13,16300.0,18.4887,18.4887,18.4664,18.4887,16300.0
2009-12-11 12:00:00,33.13,33.13,33.12,33.13,21100.0,18.4887,18.4887,18.4831,18.4887,21100.0
2009-12-11 12:05:00,33.12,33.2,33.12,33.2,33800.0,18.4831,18.5277,18.4831,18.5277,33800.0
2009-12-11 12:10:00,33.19,33.24,33.19,33.24,55700.0,18.5222,18.5501,18.5222,18.5501,55700.0
2009-12-11 12:15:00,33.24,33.24,33.21,33.21,27800.0,18.5501,18.5501,18.5333,18.5333,27800.0
2009-12-11 12:20:00,33.22,33.24,33.19,33.22,52800.0,18.5389,18.5501,18.5222,18.5389,52800.0
2009-12-11 12:25:00,33.22,33.22,33.21,33.21,13700.0,18.5389,18.5389,18.5333,18.5333,13700.0
2009-12-11 12:30:00,33.21,33.23,33.2,33.23,50000.0,18.5333,18.5445,18.5277,18.5445,50000.0
2009-12-11 12:35:00,33.23,33.24,33.22,33.23,10800.0,18.5445,18.5501,18.5389,18.5445,10800.0
2009-12-11 12:40:00,33.22,33.23,33.22,33.22,6900.0,18.5389,18.5445,18.5389,18.5389,6900.0
2009-12-11 12:45:00,33.22,33.25,33.22,33.25,19200.0,18.5389,18.5557,18.5389,18.5557,19200.0
2009-12-11 12:50:00,33.24,33.25,33.24,33.24,6900.0,18.5501,18.5557,18.5501,18.5501,6900.0
2009-12-11 12:55:00,33.24,33.25,33.24,33.24,12900.0,18.5501,18.5557,18.5501,18.5501,12900.0
2009-12-11 13:00:00,33.25,33.25,33.24,33.24,16200.0,18.5557,18.5557,18.5501,18.5501,16200.0
2009-12-11 13:05:00,33.24,33.25,33.24,33.25,7200.0,18.5501,18.5557,18.5501,18.5557,7200.0
2009-12-11 13:10:00,33.25,33.28,33.24,33.25,54300.0,18.5557,18.5724,18.5501,18.5557,54300.0
2009-12-11 13:15:00,33.26,33.26,33.25,33.25,12600.0,18.5612,18.5612,18.5557,18.5557,12600.0
2009-12-11 13:20:00,33.26,33.26,33.25,33.25,9500.0,18.5612,18.5612,18.5557,18.5557,9500.0
2009-12-11 13:25:00,33.26,33.26,33.23,33.23,25800.0,18.5612,18.5612,18.5445,18.5445,25800.0
2009-12-11 13:30:00,33.23,33.24,33.22,33.22,29900.0,18.5445,18.5501,18.5389,18.5389,29900.0
2009-12-11 13:35:00,33.22,33.26,33.22,33.26,31800.0,18.5389,18.5612,18.5389,18.5612,31800.0
2009-12-11 13:40:00,33.26,33.26,33.25,33.26,28900.0,18.5612,18.5612,18.5557,18.5612,28900.0
2009-12-11 13:45:00,33.26,33.29,33.25,33.29,26100.0,18.5612,18.578,18.5557,18.578,26100.0
2009-12-11 13:50:00,33.28,33.3,33.27,33.29,27800.0,18.5724,18.5836,18.5668,18.578,27800.0
2009-12-11 13:55:00,33.29,33.3,33.28,33.3,29900.0,18.578,18.5836,18.5724,18.5836,29900.0
2009-12-11 14:00:00,33.29,33.38,33.29,33.38,73500.0,18.578,18.6282,18.578,18.6282,73500.0
2009-12-11 14:05:00,33.37,33.44,33.37,33.43,53100.0,18.6226,18.6617,18.6226,18.6561,53100.0
2009-12-11 14:10:00,33.43,33.44,33.43,33.44,21900.0,18.6561,18.6617,18.6561,18.6617,21900.0
2009-12-11 14:15:00,33.44,33.44,33.43,33.43,7900.0,18.6617,18.6617,18.6561,18.6561,7900.0
2009-12-11 14:20:00,33.44,33.47,33.43,33.44,33300.0,18.6617,18.6784,18.6561,18.6617,33300.0
2009-12-11 14:25:00,33.44,33.45,33.4,33.4,17200.0,18.6617,18.6673,18.6394,18.6394,17200.0
2009-12-11 14:30:00,33.4,33.41,33.37,33.38,50400.0,18.6394,18.6449,18.6226,18.6282,50400.0
2009-12-11 14:35:00,33.39,33.4,33.38,33.38,19400.0,18.6338,18.6394,18.6282,18.6282,19400.0
2009-12-11 14:40:00,33.38,33.4,33.35,33.37,30100.0,18.6282,18.6394,18.6115,18.6226,30100.0
2009-12-11 14:45:00,33.37,33.38,33.36,33.37,16600.0,18.6226,18.6282,18.617,18.6226,16600.0
2009-12-11 14:50:00,33.37,33.38,33.36,33.36,20400.0,18.6226,18.6282,18.617,18.617,20400.0
2009-12-11 14:55:00,33.36,33.36,33.34,33.34,16200.0,18.617,18.617,18.6059,18.6059,16200.0
2009-12-11 15:00:00,33.35,33.35,33.33,33.35,28700.0,18.6115,18.6115,18.6003,18.6115,28700.0
2009-12-11 15:05:00,33.34,33.35,33.31,33.31,18200.0,18.6059,18.6115,18.5891,18.5891,18200.0
2009-12-11 15:10:00,33.31,33.32,33.31,33.31,9000.0,18.5891,18.5947,18.5891,18.5891,9000.0
2009-12-11 15:15:00,33.31,33.32,33.3,33.3,14900.0,18.5891,18.5947,18.5836,18.5836,14900.0
2009-12-11 15:20:00,33.3,33.31,33.3,33.3,22000.0,18.5836,18.5891,18.5836,18.5836,22000.0
2009-12-11 15:25:00,33.31,33.36,33.3,33.35,44900.0,18.5891,18.617,18.5836,18.6115,44900.0
2009-12-11 15:30:00,33.36,33.38,33.34,33.34,43500.0,18.617,18.6282,18.6059,18.6059,43500.0
2009-12-11 15:35:00,33.34,33.35,33.33,33.33,54300.0,18.6059,18.6115,18.6003,18.6003,54300.0
2009-12-11 15:40:00,33.33,33.34,33.28,33.31,62800.0,18.6003,18.6059,18.5724,18.5891,62800.0
2009-12-11 15:45:00,33.31,33.34,33.3,33.31,46900.0,18.5891,18.6059,18.5836,18.5891,46900.0
2009-12-11 15:50:00,33.31,33.39,33.3,33.38,91700.0,18.5891,18.6338,18.5836,18.6282,91700.0
2009-12-11 15:55:00,33.38,33.43,33.38,33.43,164100.0,18.6282,18.6561,18.6282,18.6561,164100.0
2009-12-14 09:30:00,33.68,33.74,33.43,33.46,50800.0,18.7956,18.8291,18.6561,18.6728,50800.0
2009-12-14 09:35:00,33.47,33.5,33.46,33.48,21300.0,18.6784,18.6952,18.6728,18.684,21300.0
2009-12-14 09:40:00,33.47,33.5,33.45,33.48,30600.0,18.6784,18.6952,18.6673,18.684,30600.0
2009-12-14 09:45:00,33.47,33.5,33.41,33.42,32600.0,18.6784,18.6952,18.6449,18.6505,32600.0
2009-12-14 09:50:00,33.41,33.48,33.4,33.45,33800.0,18.6449,18.684,18.6394,18.6673,33800.0
2009-12-14 09:55:00,33.44,33.48,33.39,33.39,28000.0,18.6617,18.684,18.6338,18.6338,28000.0
2009-12-14 10:00:00,33.39,33.4,33.34,33.35,40200.0,18.6338,18.6394,18.6059,18.6115,40200.0
2009-12-14 10:05:00,33.35,33.39,33.33,33.38,41200.0,18.6115,18.6338,18.6003,18.6282,41200.0
2009-12-14 10:10:00,33.39,33.49,33.38,33.48,24800.0,18.6338,18.6896,18.6282,18.684,24800.0
2009-12-14 10:15:00,33.47,33.5,33.46,33.49,23900.0,18.6784,18.6952,18.6728,18.6896,23900.0
2009-12-14 10:20:00,33.49,33.5,33.47,33.48,29400.0,18.6896,18.6952,18.6784,18.684,29400.0
2009-12-14 10:25:00,33.47,33.5,33.46,33.46,29500.0,18.6784,18.6952,18.6728,18.6728,29500.0
2009-12-14 10:30:00,33.46,33.49,33.45,33.46,22400.0,18.6728,18.6896,18.6673,18.6728,22400.0
2009-12-14 10:35:00,33.47,33.5,33.46,33.48,16900.0,18.6784,18.6952,18.6728,18.684,16900.0
2009-12-14 10:40:00,33.48,33.48,33.44,33.44,18500.0,18.684,18.684,18.6617,18.6617,18500.0
2009-12-14 10:45:00,33.44,33.45,33.42,33.42,22800.0,18.6617,18.6673,18.6505,18.6505,22800.0
2009-12-14 10:50:00,33.42,33.5,33.42,33.48,69900.0,18.6505,18.6952,18.6505,18.684,69900.0
2009-12-14 10:55:00,33.48,33.67,33.48,33.59,118500.0,18.684,18.79,18.684,18.7454,118500.0
2009-12-14 11:00:00,33.59,33.6,33.49,33.56,40200.0,18.7454,18.751,18.6896,18.7287,40200.0
2009-12-14 11:05:00,33.56,33.59,33.52,33.53,30400.0,18.7287,18.7454,18.7063,18.7119,30400.0
2009-12-14 11:10:00,33.53,33.53,33.44,33.45,43300.0,18.7119,18.7119,18.6617,18.6673,43300.0
2009-12-14 11:15:00,33.44,33.45,33.42,33.42,18500.0,18.6617,18.6673,18.6505,18.6505,18500.0
2009-12-14 11:20:00,33.42,33.47,33.41,33.47,42200.0,18.6505,18.6784,18.6449,18.6784,42200.0
2009-12-14 11:25:00,33.46,33.47,33.44,33.46,18300.0,18.6728,18.6784,18.6617,18.6728,18300.0
2009-12-14 11:30:00,33.46,33.46,33.44,33.45,12000.0,18.6728,18.6728,18.6617,18.6673,12000.0
2009-12-14 11:35:00,33.45,33.49,33.44,33.49,15000.0,18.6673,18.6896,18.6617,18.6896,15000.0
2009-12-14 11:40:00,33.49,33.52,33.44,33.44,23200.0,18.6896,18.7063,18.6617,18.6617,23200.0
2009-12-14 11:45:00,33.44,33.45,33.43,33.44,13100.0,18.6617,18.6673,18.6561,18.6617,13100.0
2009-12-14 11:50:00,33.44,33.44,33.4,33.4,15500.0,18.6617,18.6617,18.6394,18.6394,15500.0
2009-12-14 11:55:00,33.4,33.45,33.4,33.44,16800.0,18.6394,18.6673,18.6394,18.6617,16800.0
2009-12-14 12:00:00,33.44,33.45,33.42,33.45,20300.0,18.6617,18.6673,18.6505,18.6673,20300.0
2009-12-14 12:05:00,33.44,33.45,33.44,33.45,12300.0,18.6617,18.6673,18.6617,18.6673,12300.0
2009-12-14 12:10:00,33.45,33.46,33.44,33.46,12400.0,18.6673,18.6728,18.6617,18.6728,12400.0
2009-12-14 12:15:00,33.45,33.47,33.45,33.47,19600.0,18.6673,18.6784,18.6673,18.6784,19600.0
2009-12-14 12:20:00,33.46,33.47,33.45,33.45,16700.0,18.6728,18.6784,18.6673,18.6673,16700.0
2009-12-14 12:25:00,33.45,33.48,33.45,33.48,22300.0,18.6673,18.684,18.6673,18.684,22300.0
2009-12-14 12:30:00,33.47,33.49,33.47,33.48,21700.0,18.6784,18.6896,18.6784,18.684,21700.0
2009-12-14 12:35:00,33.49,33.49,33.47,33.48,19900.0,18.6896,18.6896,18.6784,18.684,19900.0
2009-12-14 12:40:00,33.48,33.5,33.48,33.49,19100.0,18.684,18.6952,18.684,18.6896,19100.0
2009-12-14 12:45:00,33.49,33.5,33.49,33.49,11000.0,18.6896,18.6952,18.6896,18.6896,11000.0
2009-12-14 12:50:00,33.5,33.5,33.43,33.43,37400.0,18.6952,18.6952,18.6561,18.6561,37400.0
2009-12-14 12:55:00,33.43,33.44,33.39,33.39,26500.0,18.6561,18.6617,18.6338,18.6338,26500.0
2009-12-14 13:00:00,33.38,33.4,33.38,33.4,31900.0,18.6282,18.6394,18.6282,18.6394,31900.0
2009-12-14 13:05:00,33.4,33.4,33.35,33.35,22300.0,18.6394,18.6394,18.6115,18.6115,22300.0
2009-12-14 13:10:00,33.34,33.35,33.33,33.34,24100.0,18.6059,18.6115,18.6003,18.6059,24100.0
2009-12-14 13:15:00,33.33,33.34,33.27,33.27,30200.0,18.6003,18.6059,18.5668,18.5668,30200.0
2009-12-14 13:20:00,33.27,33.28,33.25,33.27,37300.0,18.5668,18.5724,18.5557,18.5668,37300.0
2009-12-14 13:25:00,33.26,33.27,33.26,33.26,28200.0,18.5612,18.5668,18.5612,18.5612,28200.0
2009-12-14 13:30:00,33.26,33.27,33.24,33.25,15800.0,18.5612,18.5668,18.5501,18.5557,15800.0
2009-12-14 13:35:00,33.24,33.25,33.19,33.21,25400.0,18.5501,18.5557,18.5222,18.5333,25400.0
2009-12-14 13:40:00,33.21,33.21,33.17,33.18,28300.0,18.5333,18.5333,18.511,18.5166,28300.0
2009-12-14 13:45:00,33.17,33.3,33.17,33.29,59300.0,18.511,18.5836,18.511,18.578,59300.0
2009-12-14 13:50:00,33.28,33.36,33.27,33.36,24800.0,18.5724,18.617,18.5668,18.617,24800.0
2009-12-14 13:55:00,33.35,33.36,33.35,33.36,14700.0,18.6115,18.617,18.6115,18.617,14700.0
2009-12-14 14:00:00,33.35,33.39,33.34,33.38,25900.0,18.6115,18.6338,18.6059,18.6282,25900.0
2009-12-14 14:05:00,33.38,33.43,33.38,33.43,32000.0,18.6282,18.6561,18.6282,18.6561,32000.0
2009-12-14 14:10:00,33.42,33.46,33.42,33.42,39300.0,18.6505,18.6728,18.6505,18.6505,39300.0
2009-12-14 14:15:00,33.42,33.43,33.41,33.42,17000.0,18.6505,18.6561,18.6449,18.6505,17000.0
2009-12-14 14:20:00,33.41,33.46,33.41,33.46,32200.0,18.6449,18.6728,18.6449,18.6728,32200.0
2009-12-14 14:25:00,33.45,33.46,33.45,33.46,17400.0,18.6673,18.6728,18.6673,18.6728,17400.0
2009-12-14 14:30:00,33.45,33.5,33.45,33.49,58500.0,18.6673,18.6952,18.6673,18.6896,58500.0
2009-12-14 14:35:00,33.48,33.5,33.48,33.49,15500.0,18.684,18.6952,18.684,18.6896,15500.0
2009-12-14 14:40:00,33.49,33.52,33.49,33.5,48500.0,18.6896,18.7063,18.6896,18.6952,48500.0
2009-12-14 14:45:00,33.51,33.52,33.5,33.51,24600.0,18.7007,18.7063,18.6952,18.7007,24600.0
2009-12-14 14:50:00,33.5,33.51,33.47,33.49,31100.0,18.6952,18.7007,18.6784,18.6896,31100.0
2009-12-14 14:55:00,33.49,33.51,33.45,33.47,34300.0,18.6896,18.7007,18.6673,18.6784,34300.0
2009-12-14 15:00:00,33.46,33.49,33.46,33.49,20700.0,18.6728,18.6896,18.6728,18.6896,20700.0
2009-12-14 15:05:00,33.48,33.5,33.48,33.5,18100.0,18.684,18.6952,18.684,18.6952,18100.0
2009-12-14 15:10:00,33.49,33.51,33.49,33.5,25300.0,18.6896,18.7007,18.6896,18.6952,25300.0
2009-12-14 15:15:00,33.5,33.51,33.47,33.47,30000.0,18.6952,18.7007,18.6784,18.6784,30000.0
2009-12-14 15:20:00,33.46,33.46,33.43,33.44,16600.0,18.6728,18.6728,18.6561,18.6617,16600.0
2009-12-14 15:25:00,33.43,33.46,33.42,33.42,44400.0,18.6561,18.6728,18.6505,18.6505,44400.0
2009-12-14 15:30:00,33.43,33.48,33.42,33.48,36200.0,18.6561,18.684,18.6505,18.684,36200.0
2009-12-14 15:35:00,33.47,33.49,33.46,33.46,46700.0,18.6784,18.6896,18.6728,18.6728,46700.0
2009-12-14 15:40:00,33.46,33.48,33.46,33.48,39900.0,18.6728,18.684,18.6728,18.684,39900.0
2009-12-14 15:45:00,33.47,33.5,33.47,33.49,45400.0,18.6784,18.6952,18.6784,18.6896,45400.0
2009-12-14 15:50:00,33.5,33.5,33.44,33.47,53400.0,18.6952,18.6952,18.6617,18.6784,53400.0
2009-12-14 15:55:00,33.47,33.49,33.46,33.48,85400.0,18.6784,18.6896,18.6728,18.684,85400.0
2009-12-15 09:30:00,33.44,33.49,33.3,33.39,32900.0,18.6617,18.6896,18.5836,18.6338,32900.0
2009-12-15 09:35:00,33.39,33.45,33.21,33.21,34400.0,18.6338,18.6673,18.5333,18.5333,34400.0
2009-12-15 09:40:00,33.22,33.25,33.15,33.24,36400.0,18.5389,18.5557,18.4998,18.5501,36400.0
2009-12-15 09:45:00,33.24,33.28,33.21,33.21,30200.0,18.5501,18.5724,18.5333,18.5333,30200.0
2009-12-15 09:50:00,33.2,33.22,33.15,33.19,27000.0,18.5277,18.5389,18.4998,18.5222,27000.0
2009-12-15 09:55:00,33.19,33.19,33.11,33.13,40900.0,18.5222,18.5222,18.4775,18.4887,40900.0
2009-12-15 10:00:00,33.12,33.17,33.11,33.16,35300.0,18.4831,18.511,18.4775,18.5054,35300.0
2009-12-15 10:05:00,33.16,33.24,33.16,33.24,43700.0,18.5054,18.5501,18.5054,18.5501,43700.0
2009-12-15 10:10:00,33.23,33.27,33.22,33.27,40800.0,18.5445,18.5668,18.5389,18.5668,40800.0
2009-12-15 10:15:00,33.26,33.33,33.26,33.33,23900.0,18.5612,18.6003,18.5612,18.6003,23900.0
2009-12-15 10:20:00,33.33,33.35,33.32,33.34,35600.0,18.6003,18.6115,18.5947,18.6059,35600.0
2009-12-15 10:25:00,33.33,33.35,33.32,33.34,22100.0,18.6003,18.6115,18.5947,18.6059,22100.0
2009-12-15 10:30:00,33.35,33.35,33.34,33.35,11800.0,18.6115,18.6115,18.6059,18.6115,11800.0
2009-12-15 10:35:00,33.35,33.37,33.32,33.33,33100.0,18.6115,18.6226,18.5947,18.6003,33100.0
2009-12-15 10:40:00,33.33,33.39,33.32,33.39,34600.0,18.6003,18.6338,18.5947,18.6338,34600.0
2009-12-15 10:45:00,33.38,33.42,33.38,33.41,24500.0,18.6282,18.6505,18.6282,18.6449,24500.0
2009-12-15 10:50:00,33.4,33.43,33.4,33.4,23300.0,18.6394,18.6561,18.6394,18.6394,23300.0
2009-12-15 10:55:00,33.4,33.4,33.29,33.3,20600.0,18.6394,18.6394,18.578,18.5836,20600.0
2009-12-15 11:00:00,33.3,33.33,33.29,33.33,23600.0,18.5836,18.6003,18.578,18.6003,23600.0
2009-12-15 11:05:00,33.33,33.41,33.33,33.41,186900.0,18.6003,18.6449,18.6003,18.6449,186900.0
2009-12-15 11:10:00,33.4,33.43,33.4,33.42,45900.0,18.6394,18.6561,18.6394,18.6505,45900.0
2009-12-15 11:15:00,33.41,33.42,33.41,33.42,26500.0,18.6449,18.6505,18.6449,18.6505,26500.0
2009-12-15 11:20:00,33.42,33.46,33.41,33.46,44000.0,18.6505,18.6728,18.6449,18.6728,44000.0
2009-12-15 11:25:00,33.45,33.48,33.45,33.46,25000.0,18.6673,18.684,18.6673,18.6728,25000.0
2009-12-15 11:30:00,33.45,33.48,33.43,33.47,48700.0,18.6673,18.684,18.6561,18.6784,48700.0
2009-12-15 11:35:00,33.47,33.51,33.47,33.5,40300.0,18.6784,18.7007,18.6784,18.6952,40300.0
2009-12-15 11:40:00,33.51,33.52,33.48,33.51,48900.0,18.7007,18.7063,18.684,18.7007,48900.0
2009-12-15 11:45:00,33.51,33.54,33.5,33.54,21900.0,18.7007,18.7175,18.6952,18.7175,21900.0
2009-12-15 11:50:00,33.53,33.54,33.53,33.54,12400.0,18.7119,18.7175,18.7119,18.7175,12400.0
2009-12-15 11:55:00,33.53,33.57,33.53,33.56,25600.0,18.7119,18.7342,18.7119,18.7287,25600.0
2009-12-15 12:00:00,33.56,33.57,33.54,33.54,26000.0,18.7287,18.7342,18.7175,18.7175,26000.0
2009-12-15 12:05:00,33.54,33.55,33.54,33.54,15200.0,18.7175,18.7231,18.7175,18.7175,15200.0
2009-12-15 12:10:00,33.55,33.57,33.54,33.57,30500.0,18.7231,18.7342,18.7175,18.7342,30500.0
2009-12-15 12:15:00,33.57,33.59,33.56,33.57,47500.0,18.7342,18.7454,18.7287,18.7342,47500.0
2009-12-15 12:20:00,33.57,33.58,33.56,33.56,145700.0,18.7342,18.7398,18.7287,18.7287,145700.0
2009-12-15 12:25:00,33.56,33.57,33.53,33.53,32300.0,18.7287,18.7342,18.7119,18.7119,32300.0
2009-12-15 12:30:00,33.53,33.56,33.53,33.55,37900.0,18.7119,18.7287,18.7119,18.7231,37900.0
2009-12-15 12:35:00,33.56,33.58,33.55,33.57,67700.0,18.7287,18.7398,18.7231,18.7342,67700.0
2009-12-15 12:40:00,33.58,33.58,33.57,33.57,18700.0,18.7398,18.7398,18.7342,18.7342,18700.0
2009-12-15 12:45:00,33.57,33.58,33.57,33.57,25600.0,18.7342,18.7398,18.7342,18.7342,25600.0
2009-12-15 12:50:00,33.57,33.58,33.56,33.58,35300.0,18.7342,18.7398,18.7287,18.7398,35300.0
2009-12-15 12:55:00,33.57,33.57,33.53,33.56,53400.0,18.7342,18.7342,18.7119,18.7287,53400.0
2009-12-15 13:00:00,33.55,33.56,33.51,33.56,56300.0,18.7231,18.7287,18.7007,18.7287,56300.0
2009-12-15 13:05:00,33.55,33.59,33.55,33.59,34200.0,18.7231,18.7454,18.7231,18.7454,34200.0
2009-12-15 13:10:00,33.58,33.64,33.58,33.64,43000.0,18.7398,18.7733,18.7398,18.7733,43000.0
2009-12-15 13:15:00,33.63,33.64,33.63,33.64,17800.0,18.7677,18.7733,18.7677,18.7733,17800.0
2009-12-15 13:20:00,33.63,33.8,33.63,33.8,312600.0,18.7677,18.8626,18.7677,18.8626,312600.0
2009-12-15 13:25:00,33.8,33.83,33.77,33.78,143500.0,18.8626,18.8793,18.8458,18.8514,143500.0
2009-12-15 13:30:00,33.77,33.78,33.71,33.74,36900.0,18.8458,18.8514,18.8124,18.8291,36900.0
2009-12-15 13:35:00,33.74,33.79,33.74,33.79,68200.0,18.8291,18.857,18.8291,18.857,68200.0
2009-12-15 13:40:00,33.78,33.8,33.74,33.78,58000.0,18.8514,18.8626,18.8291,18.8514,58000.0
2009-12-15 13:45:00,33.78,33.79,33.73,33.74,40400.0,18.8514,18.857,18.8235,18.8291,40400.0
2009-12-15 13:50:00,33.74,33.82,33.73,33.82,66200.0,18.8291,18.8737,18.8235,18.8737,66200.0
2009-12-15 13:55:00,33.81,33.87,33.78,33.83,133200.0,18.8682,18.9017,18.8514,18.8793,133200.0
2009-12-15 14:00:00,33.83,33.86,33.83,33.86,31400.0,18.8793,18.8961,18.8793,18.8961,31400.0
2009-12-15 14:05:00,33.85,33.88,33.84,33.85,140100.0,18.8905,18.9072,18.8849,18.8905,140100.0
2009-12-15 14:10:00,33.85,33.86,33.78,33.78,61300.0,18.8905,18.8961,18.8514,18.8514,61300.0
2009-12-15 14:15:00,33.78,33.82,33.78,33.82,31700.0,18.8514,18.8737,18.8514,18.8737,31700.0
2009-12-15 14:20:00,33.81,33.84,33.77,33.77,51400.0,18.8682,18.8849,18.8458,18.8458,51400.0
2009-12-15 14:25:00,33.77,33.78,33.73,33.73,20600.0,18.8458,18.8514,18.8235,18.8235,20600.0
2009-12-15 14:30:00,33.73,33.74,33.73,33.74,17400.0,18.8235,18.8291,18.8235,18.8291,17400.0
2009-12-15 14:35:00,33.73,33.77,33.73,33.77,29000.0,18.8235,18.8458,18.8235,18.8458,29000.0
2009-12-15 14:40:00,33.76,33.77,33.76,33.76,18200.0,18.8403,18.8458,18.8403,18.8403,18200.0
2009-12-15 14:45:00,33.76,33.77,33.76,33.77,20300.0,18.8403,18.8458,18.8403,18.8458,20300.0
2009-12-15 14:50:00,33.76,33.77,33.74,33.74,35200.0,18.8403,18.8458,18.8291,18.8291,35200.0
2009-12-15 14:55:00,33.74,33.75,33.73,33.74,41800.0,18.8291,18.8347,18.8235,18.8291,41800.0
2009-12-15 15:00:00,33.74,33.75,33.74,33.74,23000.0,18.8291,18.8347,18.8291,18.8291,23000.0
2009-12-15 15:05:00,33.74,33.75,33.73,33.74,48500.0,18.8291,18.8347,18.8235,18.8291,48500.0
2009-12-15 15:10:00,33.74,33.75,33.69,33.7,37200.0,18.8291,18.8347,18.8012,18.8068,37200.0
2009-12-15 15:15:00,33.69,33.71,33.68,33.69,61900.0,18.8012,18.8124,18.7956,18.8012,61900.0
2009-12-15 15:20:00,33.68,33.71,33.68,33.71,68200.0,18.7956,18.8124,18.7956,18.8124,68200.0
2009-12-15 15:25:00,33.71,33.73,33.71,33.73,25800.0,18.8124,18.8235,18.8124,18.8235,25800.0
2009-12-15 15:30:00,33.72,33.73,33.69,33.71,58000.0,18.8179,18.8235,18.8012,18.8124,58000.0
2009-12-15 15:35:00,33.71,33.71,33.69,33.7,48700.0,18.8124,18.8124,18.8012,18.8068,48700.0
2009-12-15 15:40:00,33.7,33.7,33.69,33.69,56800.0,18.8068,18.8068,18.8012,18.8012,56800.0
2009-12-15 15:45:00,33.69,33.7,33.67,33.7,95800.0,18.8012,18.8068,18.79,18.8068,95800.0
2009-12-15 15:50:00,33.69,33.77,33.69,33.77,88000.0,18.8012,18.8458,18.8012,18.8458,88000.0
2009-12-15 15:55:00,33.77,33.77,33.75,33.76,114400.0,18.8458,18.8458,18.8347,18.8403,114400.0
2009-12-16 09:30:00,33.8,33.93,33.69,33.92,43400.0,18.8626,18.9351,18.8012,18.9296,43400.0
2009-12-16 09:35:00,33.9,34.14,33.87,34.11,51700.0,18.9184,19.0523,18.9017,19.0356,51700.0
2009-12-16 09:40:00,34.11,34.11,33.83,33.95,56000.0,19.0356,19.0356,18.8793,18.9463,56000.0
2009-12-16 09:45:00,33.96,33.99,33.88,33.93,29400.0,18.9519,18.9686,18.9072,18.9351,29400.0
2009-12-16 09:50:00,33.94,33.99,33.94,33.95,26500.0,18.9407,18.9686,18.9407,18.9463,26500.0
2009-12-16 09:55:00,33.95,33.96,33.84,33.85,22000.0,18.9463,18.9519,18.8849,18.8905,22000.0
2009-12-16 10:00:00,33.85,33.94,33.84,33.89,45900.0,18.8905,18.9407,18.8849,18.9128,45900.0
2009-12-16 10:05:00,33.88,33.9,33.88,33.88,37100.0,18.9072,18.9184,18.9072,18.9072,37100.0
2009-12-16 10:10:00,33.89,33.89,33.88,33.88,28800.0,18.9128,18.9128,18.9072,18.9072,28800.0
2009-12-16 10:15:00,33.89,33.89,33.82,33.86,56500.0,18.9128,18.9128,18.8737,18.8961,56500.0
2009-12-16 10:20:00,33.86,33.87,33.81,33.82,35000.0,18.8961,18.9017,18.8682,18.8737,35000.0
2009-12-16 10:25:00,33.82,33.83,33.66,33.67,77600.0,18.8737,18.8793,18.7845,18.79,77600.0
2009-12-16 10:30:00,33.68,33.78,33.68,33.73,57600.0,18.7956,18.8514,18.7956,18.8235,57600.0
2009-12-16 10:35:00,33.73,33.75,33.69,33.7,62500.0,18.8235,18.8347,18.8012,18.8068,62500.0
2009-12-16 10:40:00,33.69,33.71,33.69,33.71,16800.0,18.8012,18.8124,18.8012,18.8124,16800.0
2009-12-16 10:45:00,33.71,33.71,33.68,33.69,36100.0,18.8124,18.8124,18.7956,18.8012,36100.0
2009-12-16 10:50:00,33.67,33.71,33.67,33.7,16500.0,18.79,18.8124,18.79,18.8068,16500.0
2009-12-16 10:55:00,33.7,33.7,33.69,33.69,7600.0,18.8068,18.8068,18.8012,18.8012,7600.0
2009-12-16 11:00:00,33.69,33.75,33.69,33.75,69000.0,18.8012,18.8347,18.8012,18.8347,69000.0
2009-12-16 11:05:00,33.75,33.76,33.71,33.75,71800.0,18.8347,18.8403,18.8124,18.8347,71800.0
2009-12-16 11:10:00,33.74,33.75,33.71,33.71,25700.0,18.8291,18.8347,18.8124,18.8124,25700.0
2009-12-16 11:15:00,33.71,33.72,33.71,33.71,8800.0,18.8124,18.8179,18.8124,18.8124,8800.0
2009-12-16 11:20:00,33.71,33.72,33.7,33.71,20400.0,18.8124,18.8179,18.8068,18.8124,20400.0
2009-12-16 11:25:00,33.7,33.76,33.7,33.73,25400.0,18.8068,18.8403,18.8068,18.8235,25400.0
2009-12-16 11:30:00,33.73,33.77,33.73,33.76,20700.0,18.8235,18.8458,18.8235,18.8403,20700.0
2009-12-16 11:35:00,33.76,33.76,33.73,33.74,14800.0,18.8403,18.8403,18.8235,18.8291,14800.0
2009-12-16 11:40:00,33.73,33.74,33.72,33.74,11500.0,18.8235,18.8291,18.8179,18.8291,11500.0
2009-12-16 11:45:00,33.74,33.75,33.73,33.75,11800.0,18.8291,18.8347,18.8235,18.8347,11800.0
2009-12-16 11:50:00,33.75,33.77,33.73,33.77,27000.0,18.8347,18.8458,18.8235,18.8458,27000.0
2009-12-16 11:55:00,33.76,33.79,33.75,33.77,24100.0,18.8403,18.857,18.8347,18.8458,24100.0
2009-12-16 12:00:00,33.76,33.78,33.76,33.77,18600.0,18.8403,18.8514,18.8403,18.8458,18600.0
2009-12-16 12:05:00,33.76,33.77,33.74,33.76,21100.0,18.8403,18.8458,18.8291,18.8403,21100.0
2009-12-16 12:10:00,33.75,33.76,33.73,33.73,13400.0,18.8347,18.8403,18.8235,18.8235,13400.0
2009-12-16 12:15:00,33.73,33.74,33.73,33.74,7700.0,18.8235,18.8291,18.8235,18.8291,7700.0
2009-12-16 12:20:00,33.73,33.74,33.73,33.73,22900.0,18.8235,18.8291,18.8235,18.8235,22900.0
2009-12-16 12:25:00,33.73,33.77,33.73,33.76,21300.0,18.8235,18.8458,18.8235,18.8403,21300.0
2009-12-16 12:30:00,33.76,33.76,33.72,33.72,13100.0,18.8403,18.8403,18.8179,18.8179,13100.0
2009-12-16 12:35:00,33.72,33.72,33.7,33.71,11200.0,18.8179,18.8179,18.8068,18.8124,11200.0
2009-12-16 12:40:00,33.7,33.71,33.68,33.68,23500.0,18.8068,18.8124,18.7956,18.7956,23500.0
2009-12-16 12:45:00,33.68,33.69,33.65,33.65,21700.0,18.7956,18.8012,18.7789,18.7789,21700.0
2009-12-16 12:50:00,33.65,33.66,33.65,33.66,22800.0,18.7789,18.7845,18.7789,18.7845,22800.0
2009-12-16 12:55:00,33.65,33.68,33.65,33.68,10200.0,18.7789,18.7956,18.7789,18.7956,10200.0
2009-12-16 13:00:00,33.67,33.68,33.67,33.68,7300.0,18.79,18.7956,18.79,18.7956,7300.0
2009-12-16 13:05:00,33.67,33.68,33.67,33.67,17500.0,18.79,18.7956,18.79,18.79,17500.0
2009-12-16 13:10:00,33.67,33.68,33.67,33.68,13800.0,18.79,18.7956,18.79,18.7956,13800.0
2009-12-16 13:15:00,33.68,33.69,33.67,33.69,16900.0,18.7956,18.8012,18.79,18.8012,16900.0
2009-12-16 13:20:00,33.68,33.69,33.68,33.69,14700.0,18.7956,18.8012,18.7956,18.8012,14700.0
2009-12-16 13:25:00,33.68,33.69,33.68,33.69,9800.0,18.7956,18.8012,18.7956,18.8012,9800.0
2009-12-16 13:30:00,33.68,33.71,33.68,33.7,22800.0,18.7956,18.8124,18.7956,18.8068,22800.0
2009-12-16 13:35:00,33.7,33.71,33.7,33.7,30500.0,18.8068,18.8124,18.8068,18.8068,30500.0
2009-12-16 13:40:00,33.7,33.75,33.69,33.74,33300.0,18.8068,18.8347,18.8012,18.8291,33300.0
2009-12-16 13:45:00,33.74,33.75,33.73,33.74,16000.0,18.8291,18.8347,18.8235,18.8291,16000.0
2009-12-16 13:50:00,33.73,33.74,33.72,33.72,11600.0,18.8235,18.8291,18.8179,18.8179,11600.0
2009-12-16 13:55:00,33.72,33.75,33.71,33.74,26200.0,18.8179,18.8347,18.8124,18.8291,26200.0
2009-12-16 14:00:00,33.75,33.77,33.73,33.75,21700.0,18.8347,18.8458,18.8235,18.8347,21700.0
2009-12-16 14:05:00,33.75,33.78,33.75,33.78,33800.0,18.8347,18.8514,18.8347,18.8514,33800.0
2009-12-16 14:10:00,33.77,33.82,33.77,33.79,27700.0,18.8458,18.8737,18.8458,18.857,27700.0
2009-12-16 14:15:00,33.78,33.92,33.78,33.91,125700.0,18.8514,18.9296,18.8514,18.924,125700.0
2009-12-16 14:20:00,33.9,33.94,33.82,33.86,110700.0,18.9184,18.9407,18.8737,18.8961,110700.0
2009-12-16 14:25:00,33.86,33.94,33.86,33.93,50100.0,18.8961,18.9407,18.8961,18.9351,50100.0
2009-12-16 14:30:00,33.92,33.93,33.86,33.86,28400.0,18.9296,18.9351,18.8961,18.8961,28400.0
2009-12-16 14:35:00,33.86,33.93,33.85,33.93,30600.0,18.8961,18.9351,18.8905,18.9351,30600.0
2009-12-16 14:40:00,33.92,33.94,33.85,33.86,35100.0,18.9296,18.9407,18.8905,18.8961,35100.0
2009-12-16 14:45:00,33.85,33.88,33.83,33.83,33600.0,18.8905,18.9072,18.8793,18.8793,33600.0
2009-12-16 14:50:00,33.82,33.83,33.78,33.78,34900.0,18.8737,18.8793,18.8514,18.8514,34900.0
2009-12-16 14:55:00,33.78,33.83,33.75,33.81,29600.0,18.8514,18.8793,18.8347,18.8682,29600.0
2009-12-16 15:00:00,33.81,33.81,33.72,33.73,29300.0,18.8682,18.8682,18.8179,18.8235,29300.0
2009-12-16 15:05:00,33.72,33.74,33.71,33.73,65500.0,18.8179,18.8291,18.8124,18.8235,65500.0
2009-12-16 15:10:00,33.73,33.74,33.71,33.72,30600.0,18.8235,18.8291,18.8124,18.8179,30600.0
2009-12-16 15:15:00,33.72,33.79,33.72,33.79,30100.0,18.8179,18.857,18.8179,18.857,30100.0
2009-12-16 15:20:00,33.79,33.8,33.71,33.71,64800.0,18.857,18.8626,18.8124,18.8124,64800.0
2009-12-16 15:25:00,33.71,33.72,33.66,33.67,54100.0,18.8124,18.8179,18.7845,18.79,54100.0
2009-12-16 15:30:00,33.66,33.68,33.62,33.62,61900.0,18.7845,18.7956,18.7621,18.7621,61900.0
2009-12-16 15:35:00,33.62,33.67,33.61,33.67,34800.0,18.7621,18.79,18.7566,18.79,34800.0
2009-12-16 15:40:00,33.66,33.69,33.65,33.67,48100.0,18.7845,18.8012,18.7789,18.79,48100.0
2009-12-16 15:45:00,33.68,33.69,33.66,33.69,52800.0,18.7956,18.8012,18.7845,18.8012,52800.0
2009-12-16 15:50:00,33.7,33.7,33.69,33.69,45500.0,18.8068,18.8068,18.8012,18.8012,45500.0
2009-12-16 15:55:00,33.69,33.7,33.66,33.67,127600.0,18.8012,18.8068,18.7845,18.79,127600.0
2009-12-17 09:30:00,33.64,33.64,33.27,33.29,59200.0,18.7733,18.7733,18.5668,18.578,59200.0
2009-12-17 09:35:00,33.28,33.47,33.26,33.45,44400.0,18.5724,18.6784,18.5612,18.6673,44400.0
2009-12-17 09:40:00,33.44,33.45,33.38,33.44,25900.0,18.6617,18.6673,18.6282,18.6617,25900.0
2009-12-17 09:45:00,33.43,33.45,33.39,33.42,23700.0,18.6561,18.6673,18.6338,18.6505,23700.0
2009-12-17 09:50:00,33.41,33.42,33.37,33.38,16500.0,18.6449,18.6505,18.6226,18.6282,16500.0
2009-12-17 09:55:00,33.4,33.42,33.26,33.31,37000.0,18.6394,18.6505,18.5612,18.5891,37000.0
2009-12-17 10:00:00,33.31,33.39,33.28,33.36,46000.0,18.5891,18.6338,18.5724,18.617,46000.0
2009-12-17 10:05:00,33.38,33.4,33.33,33.4,10700.0,18.6282,18.6394,18.6003,18.6394,10700.0
2009-12-17 10:10:00,33.4,33.41,33.37,33.4,13400.0,18.6394,18.6449,18.6226,18.6394,13400.0
2009-12-17 10:15:00,33.4,33.49,33.36,33.41,29600.0,18.6394,18.6896,18.617,18.6449,29600.0
2009-12-17 10:20:00,33.42,33.56,33.42,33.56,26200.0,18.6505,18.7287,18.6505,18.7287,26200.0
2009-12-17 10:25:00,33.56,33.57,33.51,33.55,12400.0,18.7287,18.7342,18.7007,18.7231,12400.0
2009-12-17 10:30:00,33.56,33.58,33.5,33.51,9200.0,18.7287,18.7398,18.6952,18.7007,9200.0
2009-12-17 10:35:00,33.5,33.57,33.47,33.57,11700.0,18.6952,18.7342,18.6784,18.7342,11700.0
2009-12-17 10:40:00,33.57,33.61,33.57,33.6,5600.0,18.7342,18.7566,18.7342,18.751,5600.0
2009-12-17 10:45:00,33.6,33.66,33.56,33.66,15200.0,18.751,18.7845,18.7287,18.7845,15200.0
2009-12-17 10:50:00,33.66,33.66,33.61,33.62,13200.0,18.7845,18.7845,18.7566,18.7621,13200.0
2009-12-17 10:55:00,33.62,33.64,33.61,33.62,17300.0,18.7621,18.7733,18.7566,18.7621,17300.0
2009-12-17 11:00:00,33.62,33.67,33.62,33.65,27000.0,18.7621,18.79,18.7621,18.7789,27000.0
2009-12-17 11:05:00,33.64,33.64,33.54,33.54,23800.0,18.7733,18.7733,18.7175,18.7175,23800.0
2009-12-17 11:10:00,33.54,33.63,33.54,33.62,10000.0,18.7175,18.7677,18.7175,18.7621,10000.0
2009-12-17 11:15:00,33.62,33.69,33.62,33.69,12200.0,18.7621,18.8012,18.7621,18.8012,12200.0
2009-12-17 11:20:00,33.69,33.72,33.65,33.71,20400.0,18.8012,18.8179,18.7789,18.8124,20400.0
2009-12-17 11:25:00,33.72,33.72,33.62,33.62,12800.0,18.8179,18.8179,18.7621,18.7621,12800.0
2009-12-17 11:30:00,33.61,33.7,33.58,33.7,25600.0,18.7566,18.8068,18.7398,18.8068,25600.0
2009-12-17 11:35:00,33.69,33.69,33.62,33.67,15800.0,18.8012,18.8012,18.7621,18.79,15800.0
2009-12-17 11:40:00,33.67,33.7,33.67,33.68,10600.0,18.79,18.8068,18.79,18.7956,10600.0
2009-12-17 11:45:00,33.68,33.68,33.59,33.59,11300.0,18.7956,18.7956,18.7454,18.7454,11300.0
2009-12-17 11:50:00,33.59,33.59,33.55,33.55,7700.0,18.7454,18.7454,18.7231,18.7231,7700.0
2009-12-17 11:55:00,33.56,33.6,33.55,33.56,31200.0,18.7287,18.751,18.7231,18.7287,31200.0
2009-12-17 12:00:00,33.57,33.57,33.5,33.5,12200.0,18.7342,18.7342,18.6952,18.6952,12200.0
2009-12-17 12:05:00,33.5,33.53,33.49,33.51,21600.0,18.6952,18.7119,18.6896,18.7007,21600.0
2009-12-17 12:10:00,33.51,33.52,33.49,33.5,11600.0,18.7007,18.7063,18.6896,18.6952,11600.0
2009-12-17 12:15:00,33.49,33.5,33.48,33.49,13400.0,18.6896,18.6952,18.684,18.6896,13400.0
2009-12-17 12:20:00,33.48,33.5,33.48,33.5,10500.0,18.684,18.6952,18.684,18.6952,10500.0
2009-12-17 12:25:00,33.49,33.5,33.48,33.48,14500.0,18.6896,18.6952,18.684,18.684,14500.0
2009-12-17 12:30:00,33.47,33.48,33.44,33.44,13300.0,18.6784,18.684,18.6617,18.6617,13300.0
2009-12-17 12:35:00,33.44,33.46,33.39,33.46,29000.0,18.6617,18.6728,18.6338,18.6728,29000.0
2009-12-17 12:40:00,33.47,33.48,33.39,33.39,15300.0,18.6784,18.684,18.6338,18.6338,15300.0
2009-12-17 12:45:00,33.4,33.4,33.33,33.34,31500.0,18.6394,18.6394,18.6003,18.6059,31500.0
2009-12-17 12:50:00,33.34,33.38,33.33,33.37,16700.0,18.6059,18.6282,18.6003,18.6226,16700.0
2009-12-17 12:55:00,33.37,33.39,33.33,33.33,25700.0,18.6226,18.6338,18.6003,18.6003,25700.0
2009-12-17 13:00:00,33.34,33.38,33.33,33.36,19300.0,18.6059,18.6282,18.6003,18.617,19300.0
2009-12-17 13:05:00,33.36,33.43,33.36,33.42,17000.0,18.617,18.6561,18.617,18.6505,17000.0
2009-12-17 13:10:00,33.42,33.47,33.41,33.43,26900.0,18.6505,18.6784,18.6449,18.6561,26900.0
2009-12-17 13:15:00,33.43,33.48,33.42,33.44,32400.0,18.6561,18.684,18.6505,18.6617,32400.0
2009-12-17 13:20:00,33.44,33.46,33.43,33.44,13800.0,18.6617,18.6728,18.6561,18.6617,13800.0
2009-12-17 13:25:00,33.44,33.46,33.42,33.45,20100.0,18.6617,18.6728,18.6505,18.6673,20100.0
2009-12-17 13:30:00,33.46,33.49,33.46,33.46,23900.0,18.6728,18.6896,18.6728,18.6728,23900.0
2009-12-17 13:35:00,33.46,33.47,33.43,33.43,13400.0,18.6728,18.6784,18.6561,18.6561,13400.0
2009-12-17 13:40:00,33.44,33.46,33.43,33.45,16600.0,18.6617,18.6728,18.6561,18.6673,16600.0
2009-12-17 13:45:00,33.45,33.47,33.42,33.43,32300.0,18.6673,18.6784,18.6505,18.6561,32300.0
2009-12-17 13:50:00,33.43,33.49,33.4,33.47,20100.0,18.6561,18.6896,18.6394,18.6784,20100.0
2009-12-17 13:55:00,33.47,33.5,33.47,33.49,16500.0,18.6784,18.6952,18.6784,18.6896,16500.0
2009-12-17 14:00:00,33.49,33.5,33.47,33.47,25400.0,18.6896,18.6952,18.6784,18.6784,25400.0
2009-12-17 14:05:00,33.48,33.48,33.47,33.48,13300.0,18.684,18.684,18.6784,18.684,13300.0
2009-12-17 14:10:00,33.47,33.5,33.47,33.48,25500.0,18.6784,18.6952,18.6784,18.684,25500.0
2009-12-17 14:15:00,33.47,33.48,33.42,33.43,23300.0,18.6784,18.684,18.6505,18.6561,23300.0
2009-12-17 14:20:00,33.42,33.48,33.42,33.44,22000.0,18.6505,18.684,18.6505,18.6617,22000.0
2009-12-17 14:25:00,33.45,33.47,33.44,33.45,22100.0,18.6673,18.6784,18.6617,18.6673,22100.0
2009-12-17 14:30:00,33.45,33.46,33.43,33.46,16600.0,18.6673,18.6728,18.6561,18.6728,16600.0
2009-12-17 14:35:00,33.45,33.51,33.43,33.51,28200.0,18.6673,18.7007,18.6561,18.7007,28200.0
2009-12-17 14:40:00,33.51,33.51,33.45,33.45,26200.0,18.7007,18.7007,18.6673,18.6673,26200.0
2009-12-17 14:45:00,33.45,33.45,33.39,33.41,22500.0,18.6673,18.6673,18.6338,18.6449,22500.0
2009-12-17 14:50:00,33.41,33.41,33.34,33.34,60800.0,18.6449,18.6449,18.6059,18.6059,60800.0
2009-12-17 14:55:00,33.34,33.35,33.34,33.34,17600.0,18.6059,18.6115,18.6059,18.6059,17600.0
2009-12-17 15:00:00,33.34,33.35,33.31,33.31,29700.0,18.6059,18.6115,18.5891,18.5891,29700.0
2009-12-17 15:05:00,33.31,33.38,33.31,33.36,37700.0,18.5891,18.6282,18.5891,18.617,37700.0
2009-12-17 15:10:00,33.36,33.37,33.33,33.33,29900.0,18.617,18.6226,18.6003,18.6003,29900.0
2009-12-17 15:15:00,33.33,33.34,33.3,33.31,20000.0,18.6003,18.6059,18.5836,18.5891,20000.0
2009-12-17 15:20:00,33.3,33.32,33.3,33.31,31100.0,18.5836,18.5947,18.5836,18.5891,31100.0
2009-12-17 15:25:00,33.31,33.32,33.27,33.28,33600.0,18.5891,18.5947,18.5668,18.5724,33600.0
2009-12-17 15:30:00,33.27,33.35,33.27,33.35,46000.0,18.5668,18.6115,18.5668,18.6115,46000.0
2009-12-17 15:35:00,33.35,33.4,33.35,33.38,68000.0,18.6115,18.6394,18.6115,18.6282,68000.0
2009-12-17 15:40:00,33.38,33.45,33.38,33.42,69600.0,18.6282,18.6673,18.6282,18.6505,69600.0
2009-12-17 15:45:00,33.43,33.43,33.36,33.41,53600.0,18.6561,18.6561,18.617,18.6449,53600.0
2009-12-17 15:50:00,33.4,33.43,33.4,33.41,47200.0,18.6394,18.6561,18.6394,18.6449,47200.0
2009-12-17 15:55:00,33.4,33.43,33.38,33.4,209700.0,18.6394,18.6561,18.6282,18.6394,209700.0
2009-12-18 09:30:00,33.57,33.57,33.42,33.47,781500.0,18.7342,18.7342,18.6505,18.6784,781500.0
2009-12-18 09:35:00,33.43,33.56,33.43,33.45,45600.0,18.6561,18.7287,18.6561,18.6673,45600.0
2009-12-18 09:40:00,33.47,33.53,33.38,33.48,48300.0,18.6784,18.7119,18.6282,18.684,48300.0
2009-12-18 09:45:00,33.46,33.61,33.45,33.61,59200.0,18.6728,18.7566,18.6673,18.7566,59200.0
2009-12-18 09:50:00,33.61,33.64,33.6,33.62,11400.0,18.7566,18.7733,18.751,18.7621,11400.0
2009-12-18 09:55:00,33.63,33.65,33.61,33.63,13200.0,18.7677,18.7789,18.7566,18.7677,13200.0
2009-12-18 10:00:00,33.61,33.65,33.6,33.62,28700.0,18.7566,18.7789,18.751,18.7621,28700.0
2009-12-18 10:05:00,33.63,33.68,33.63,33.67,22500.0,18.7677,18.7956,18.7677,18.79,22500.0
2009-12-18 10:10:00,33.68,33.74,33.59,33.6,59600.0,18.7956,18.8291,18.7454,18.751,59600.0
2009-12-18 10:15:00,33.6,33.6,33.55,33.56,57500.0,18.751,18.751,18.7231,18.7287,57500.0
2009-12-18 10:20:00,33.56,33.56,33.49,33.56,42800.0,18.7287,18.7287,18.6896,18.7287,42800.0
2009-12-18 10:25:00,33.56,33.66,33.56,33.65,27200.0,18.7287,18.7845,18.7287,18.7789,27200.0
2009-12-18 10:30:00,33.64,33.65,33.52,33.55,24800.0,18.7733,18.7789,18.7063,18.7231,24800.0
2009-12-18 10:35:00,33.54,33.56,33.5,33.54,29900.0,18.7175,18.7287,18.6952,18.7175,29900.0
2009-12-18 10:40:00,33.53,33.57,33.49,33.56,29100.0,18.7119,18.7342,18.6896,18.7287,29100.0
2009-12-18 10:45:00,33.56,33.56,33.5,33.5,26000.0,18.7287,18.7287,18.6952,18.6952,26000.0
2009-12-18 10:50:00,33.5,33.5,33.39,33.41,43600.0,18.6952,18.6952,18.6338,18.6449,43600.0
2009-12-18 10:55:00,33.41,33.42,33.36,33.39,28900.0,18.6449,18.6505,18.617,18.6338,28900.0
2009-12-18 11:00:00,33.39,33.39,33.35,33.35,22700.0,18.6338,18.6338,18.6115,18.6115,22700.0
2009-12-18 11:05:00,33.35,33.36,33.28,33.28,23900.0,18.6115,18.617,18.5724,18.5724,23900.0
2009-12-18 11:10:00,33.29,33.32,33.28,33.3,21000.0,18.578,18.5947,18.5724,18.5836,21000.0
2009-12-18 11:15:00,33.31,33.33,33.23,33.3,37400.0,18.5891,18.6003,18.5445,18.5836,37400.0
2009-12-18 11:20:00,33.29,33.37,33.29,33.32,20700.0,18.578,18.6226,18.578,18.5947,20700.0
2009-12-18 11:25:00,33.32,33.36,33.31,33.34,18700.0,18.5947,18.617,18.5891,18.6059,18700.0
2009-12-18 11:30:00,33.33,33.37,33.33,33.35,17800.0,18.6003,18.6226,18.6003,18.6115,17800.0
2009-12-18 11:35:00,33.36,33.36,33.29,33.31,20900.0,18.617,18.617,18.578,18.5891,20900.0
2009-12-18 11:40:00,33.31,33.31,33.25,33.3,25100.0,18.5891,18.5891,18.5557,18.5836,25100.0
2009-12-18 11:45:00,33.29,33.34,33.26,33.34,34600.0,18.578,18.6059,18.5612,18.6059,34600.0
2009-12-18 11:50:00,33.35,33.42,33.35,33.42,31000.0,18.6115,18.6505,18.6115,18.6505,31000.0
2009-12-18 11:55:00,33.42,33.43,33.41,33.42,20500.0,18.6505,18.6561,18.6449,18.6505,20500.0
2009-12-18 12:00:00,33.42,33.43,33.35,33.35,20000.0,18.6505,18.6561,18.6115,18.6115,20000.0
2009-12-18 12:05:00,33.34,33.35,33.29,33.34,25400.0,18.6059,18.6115,18.578,18.6059,25400.0
2009-12-18 12:10:00,33.33,33.41,33.33,33.41,23200.0,18.6003,18.6449,18.6003,18.6449,23200.0
2009-12-18 12:15:00,33.42,33.48,33.4,33.48,43600.0,18.6505,18.684,18.6394,18.684,43600.0
2009-12-18 12:20:00,33.48,33.51,33.47,33.51,24500.0,18.684,18.7007,18.6784,18.7007,24500.0
2009-12-18 12:25:00,33.51,33.51,33.45,33.46,23600.0,18.7007,18.7007,18.6673,18.6728,23600.0
2009-12-18 12:30:00,33.45,33.46,33.42,33.42,25100.0,18.6673,18.6728,18.6505,18.6505,25100.0
2009-12-18 12:35:00,33.42,33.43,33.39,33.39,20000.0,18.6505,18.6561,18.6338,18.6338,20000.0
2009-12-18 12:40:00,33.39,33.4,33.38,33.39,27100.0,18.6338,18.6394,18.6282,18.6338,27100.0
2009-12-18 12:45:00,33.39,33.4,33.34,33.35,35000.0,18.6338,18.6394,18.6059,18.6115,35000.0
2009-12-18 12:50:00,33.35,33.41,33.35,33.38,34100.0,18.6115,18.6449,18.6115,18.6282,34100.0
2009-12-18 12:55:00,33.37,33.41,33.37,33.41,22600.0,18.6226,18.6449,18.6226,18.6449,22600.0
2009-12-18 13:00:00,33.41,33.42,33.39,33.39,34100.0,18.6449,18.6505,18.6338,18.6338,34100.0
2009-12-18 13:05:00,33.4,33.4,33.39,33.39,8600.0,18.6394,18.6394,18.6338,18.6338,8600.0
2009-12-18 13:10:00,33.39,33.42,33.38,33.38,46800.0,18.6338,18.6505,18.6282,18.6282,46800.0
2009-12-18 13:15:00,33.38,33.39,33.35,33.37,30400.0,18.6282,18.6338,18.6115,18.6226,30400.0
2009-12-18 13:20:00,33.37,33.39,33.35,33.38,43900.0,18.6226,18.6338,18.6115,18.6282,43900.0
2009-12-18 13:25:00,33.38,33.43,33.37,33.42,50800.0,18.6282,18.6561,18.6226,18.6505,50800.0
2009-12-18 13:30:00,33.42,33.42,33.39,33.4,27500.0,18.6505,18.6505,18.6338,18.6394,27500.0
2009-12-18 13:35:00,33.4,33.45,33.39,33.42,25800.0,18.6394,18.6673,18.6338,18.6505,25800.0
2009-12-18 13:40:00,33.42,33.44,33.42,33.43,32900.0,18.6505,18.6617,18.6505,18.6561,32900.0
2009-12-18 13:45:00,33.42,33.43,33.39,33.4,32400.0,18.6505,18.6561,18.6338,18.6394,32400.0
2009-12-18 13:50:00,33.39,33.41,33.37,33.39,29800.0,18.6338,18.6449,18.6226,18.6338,29800.0
2009-12-18 13:55:00,33.39,33.4,33.38,33.39,16200.0,18.6338,18.6394,18.6282,18.6338,16200.0
2009-12-18 14:00:00,33.4,33.4,33.37,33.39,39300.0,18.6394,18.6394,18.6226,18.6338,39300.0
2009-12-18 14:05:00,33.4,33.41,33.39,33.4,13800.0,18.6394,18.6449,18.6338,18.6394,13800.0
2009-12-18 14:10:00,33.4,33.41,33.38,33.39,34800.0,18.6394,18.6449,18.6282,18.6338,34800.0
2009-12-18 14:15:00,33.39,33.46,33.39,33.44,32200.0,18.6338,18.6728,18.6338,18.6617,32200.0
2009-12-18 14:20:00,33.45,33.46,33.43,33.43,24000.0,18.6673,18.6728,18.6561,18.6561,24000.0
2009-12-18 14:25:00,33.43,33.44,33.39,33.43,36000.0,18.6561,18.6617,18.6338,18.6561,36000.0
2009-12-18 14:30:00,33.42,33.42,33.41,33.41,15900.0,18.6505,18.6505,18.6449,18.6449,15900.0
2009-12-18 14:35:00,33.41,33.43,33.4,33.42,20100.0,18.6449,18.6561,18.6394,18.6505,20100.0
2009-12-18 14:40:00,33.42,33.42,33.37,33.37,29400.0,18.6505,18.6505,18.6226,18.6226,29400.0
2009-12-18 14:45:00,33.37,33.37,33.34,33.34,21900.0,18.6226,18.6226,18.6059,18.6059,21900.0
2009-12-18 14:50:00,33.34,33.39,33.33,33.39,33300.0,18.6059,18.6338,18.6003,18.6338,33300.0
2009-12-18 14:55:00,33.4,33.4,33.38,33.4,27800.0,18.6394,18.6394,18.6282,18.6394,27800.0
2009-12-18 15:00:00,33.4,33.44,33.39,33.43,32500.0,18.6394,18.6617,18.6338,18.6561,32500.0
2009-12-18 15:05:00,33.44,33.44,33.41,33.42,43600.0,18.6617,18.6617,18.6449,18.6505,43600.0
2009-12-18 15:10:00,33.42,33.48,33.41,33.47,38000.0,18.6505,18.684,18.6449,18.6784,38000.0
2009-12-18 15:15:00,33.47,33.48,33.43,33.45,53800.0,18.6784,18.684,18.6561,18.6673,53800.0
2009-12-18 15:20:00,33.45,33.47,33.38,33.38,87400.0,18.6673,18.6784,18.6282,18.6282,87400.0
2009-12-18 15:25:00,33.38,33.42,33.38,33.41,42500.0,18.6282,18.6505,18.6282,18.6449,42500.0
2009-12-18 15:30:00,33.41,33.43,33.38,33.43,59400.0,18.6449,18.6561,18.6282,18.6561,59400.0
2009-12-18 15:35:00,33.43,33.45,33.42,33.44,54200.0,18.6561,18.6673,18.6505,18.6617,54200.0
2009-12-18 15:40:00,33.44,33.45,33.38,33.4,141400.0,18.6617,18.6673,18.6282,18.6394,141400.0
2009-12-18 15:45:00,33.4,33.42,33.39,33.41,78900.0,18.6394,18.6505,18.6338,18.6449,78900.0
2009-12-18 15:50:00,33.42,33.44,33.4,33.43,110800.0,18.6505,18.6617,18.6394,18.6561,110800.0
2009-12-18 15:55:00,33.44,33.5,33.42,33.47,270300.0,18.6617,18.6952,18.6505,18.6784,270300.0
2009-12-21 09:30:00,33.5,33.96,33.41,33.95,43100.0,18.6952,18.9519,18.6449,18.9463,43100.0
2009-12-21 09:35:00,33.95,33.96,33.72,33.73,53600.0,18.9463,18.9519,18.8179,18.8235,53600.0
2009-12-21 09:40:00,33.73,33.82,33.68,33.7,29200.0,18.8235,18.8737,18.7956,18.8068,29200.0
2009-12-21 09:45:00,33.7,33.78,33.7,33.78,19900.0,18.8068,18.8514,18.8068,18.8514,19900.0
2009-12-21 09:50:00,33.78,33.79,33.73,33.77,26900.0,18.8514,18.857,18.8235,18.8458,26900.0
2009-12-21 09:55:00,33.78,33.79,33.75,33.75,12200.0,18.8514,18.857,18.8347,18.8347,12200.0
2009-12-21 10:00:00,33.76,33.83,33.75,33.81,19900.0,18.8403,18.8793,18.8347,18.8682,19900.0
2009-12-21 10:05:00,33.81,33.81,33.8,33.81,11000.0,18.8682,18.8682,18.8626,18.8682,11000.0
2009-12-21 10:10:00,33.8,33.85,33.8,33.81,14600.0,18.8626,18.8905,18.8626,18.8682,14600.0
2009-12-21 10:15:00,33.81,33.81,33.77,33.79,8800.0,18.8682,18.8682,18.8458,18.857,8800.0
2009-12-21 10:20:00,33.79,33.81,33.72,33.74,14200.0,18.857,18.8682,18.8179,18.8291,14200.0
2009-12-21 10:25:00,33.74,33.75,33.73,33.74,14800.0,18.8291,18.8347,18.8235,18.8291,14800.0
2009-12-21 10:30:00,33.74,33.85,33.74,33.85,17500.0,18.8291,18.8905,18.8291,18.8905,17500.0
2009-12-21 10:35:00,33.85,33.88,33.85,33.87,18200.0,18.8905,18.9072,18.8905,18.9017,18200.0
2009-12-21 10:40:00,33.88,33.89,33.83,33.87,42800.0,18.9072,18.9128,18.8793,18.9017,42800.0
2009-12-21 10:45:00,33.87,33.88,33.84,33.85,32700.0,18.9017,18.9072,18.8849,18.8905,32700.0
2009-12-21 10:50:00,33.85,33.86,33.82,33.82,9800.0,18.8905,18.8961,18.8737,18.8737,9800.0
2009-12-21 10:55:00,33.82,33.82,33.76,33.78,32800.0,18.8737,18.8737,18.8403,18.8514,32800.0
2009-12-21 11:00:00,33.78,33.79,33.76,33.79,31200.0,18.8514,18.857,18.8403,18.857,31200.0
2009-12-21 11:05:00,33.78,33.86,33.78,33.86,25800.0,18.8514,18.8961,18.8514,18.8961,25800.0
2009-12-21 11:10:00,33.86,33.87,33.84,33.86,21000.0,18.8961,18.9017,18.8849,18.8961,21000.0
2009-12-21 11:15:00,33.85,33.86,33.79,33.79,44700.0,18.8905,18.8961,18.857,18.857,44700.0
2009-12-21 11:20:00,33.79,33.81,33.77,33.77,23800.0,18.857,18.8682,18.8458,18.8458,23800.0
2009-12-21 11:25:00,33.78,33.78,33.75,33.77,24100.0,18.8514,18.8514,18.8347,18.8458,24100.0
2009-12-21 11:30:00,33.77,33.82,33.76,33.79,28600.0,18.8458,18.8737,18.8403,18.857,28600.0
2009-12-21 11:35:00,33.79,33.8,33.78,33.79,12900.0,18.857,18.8626,18.8514,18.857,12900.0
2009-12-21 11:40:00,33.79,33.82,33.78,33.81,21800.0,18.857,18.8737,18.8514,18.8682,21800.0
2009-12-21 11:45:00,33.81,33.82,33.79,33.79,14800.0,18.8682,18.8737,18.857,18.857,14800.0
2009-12-21 11:50:00,33.79,33.84,33.77,33.83,37000.0,18.857,18.8849,18.8458,18.8793,37000.0
2009-12-21 11:55:00,33.84,33.84,33.82,33.83,62900.0,18.8849,18.8849,18.8737,18.8793,62900.0
2009-12-21 12:00:00,33.82,33.85,33.8,33.83,25700.0,18.8737,18.8905,18.8626,18.8793,25700.0
2009-12-21 12:05:00,33.83,33.84,33.81,33.82,56200.0,18.8793,18.8849,18.8682,18.8737,56200.0
2009-12-21 12:10:00,33.83,33.83,33.79,33.8,11300.0,18.8793,18.8793,18.857,18.8626,11300.0
2009-12-21 12:15:00,33.79,33.81,33.79,33.8,30500.0,18.857,18.8682,18.857,18.8626,30500.0
2009-12-21 12:20:00,33.8,33.81,33.79,33.8,29400.0,18.8626,18.8682,18.857,18.8626,29400.0
2009-12-21 12:25:00,33.81,33.82,33.75,33.76,19200.0,18.8682,18.8737,18.8347,18.8403,19200.0
2009-12-21 12:30:00,33.76,33.79,33.76,33.77,31400.0,18.8403,18.857,18.8403,18.8458,31400.0
2009-12-21 12:35:00,33.78,33.78,33.75,33.76,27400.0,18.8514,18.8514,18.8347,18.8403,27400.0
2009-12-21 12:40:00,33.76,33.78,33.74,33.78,90700.0,18.8403,18.8514,18.8291,18.8514,90700.0
2009-12-21 12:45:00,33.78,33.78,33.75,33.75,13500.0,18.8514,18.8514,18.8347,18.8347,13500.0
2009-12-21 12:50:00,33.76,33.76,33.74,33.74,21700.0,18.8403,18.8403,18.8291,18.8291,21700.0
2009-12-21 12:55:00,33.75,33.76,33.73,33.76,38700.0,18.8347,18.8403,18.8235,18.8403,38700.0
2009-12-21 13:00:00,33.76,33.77,33.75,33.77,9100.0,18.8403,18.8458,18.8347,18.8458,9100.0
2009-12-21 13:05:00,33.76,33.77,33.76,33.76,11400.0,18.8403,18.8458,18.8403,18.8403,11400.0
2009-12-21 13:10:00,33.76,33.77,33.74,33.75,37500.0,18.8403,18.8458,18.8291,18.8347,37500.0
2009-12-21 13:15:00,33.74,33.76,33.71,33.75,27000.0,18.8291,18.8403,18.8124,18.8347,27000.0
2009-12-21 13:20:00,33.76,33.76,33.75,33.76,8700.0,18.8403,18.8403,18.8347,18.8403,8700.0
2009-12-21 13:25:00,33.76,33.76,33.74,33.75,25700.0,18.8403,18.8403,18.8291,18.8347,25700.0
2009-12-21 13:30:00,33.75,33.76,33.74,33.75,22800.0,18.8347,18.8403,18.8291,18.8347,22800.0
2009-12-21 13:35:00,33.76,33.76,33.74,33.75,22100.0,18.8403,18.8403,18.8291,18.8347,22100.0
2009-12-21 13:40:00,33.74,33.76,33.74,33.76,19700.0,18.8291,18.8403,18.8291,18.8403,19700.0
2009-12-21 13:45:00,33.76,33.76,33.74,33.74,26100.0,18.8403,18.8403,18.8291,18.8291,26100.0
2009-12-21 13:50:00,33.74,33.76,33.74,33.75,12600.0,18.8291,18.8403,18.8291,18.8347,12600.0
2009-12-21 13:55:00,33.76,33.76,33.75,33.75,5300.0,18.8403,18.8403,18.8347,18.8347,5300.0
2009-12-21 14:00:00,33.75,33.76,33.73,33.75,21600.0,18.8347,18.8403,18.8235,18.8347,21600.0
2009-12-21 14:05:00,33.75,33.75,33.74,33.74,8700.0,18.8347,18.8347,18.8291,18.8291,8700.0
2009-12-21 14:10:00,33.75,33.75,33.74,33.74,27300.0,18.8347,18.8347,18.8291,18.8291,27300.0
2009-12-21 14:15:00,33.74,33.75,33.72,33.72,19300.0,18.8291,18.8347,18.8179,18.8179,19300.0
2009-12-21 14:20:00,33.73,33.76,33.72,33.74,23800.0,18.8235,18.8403,18.8179,18.8291,23800.0
2009-12-21 14:25:00,33.74,33.74,33.73,33.74,7300.0,18.8291,18.8291,18.8235,18.8291,7300.0
2009-12-21 14:30:00,33.74,33.74,33.72,33.74,15200.0,18.8291,18.8291,18.8179,18.8291,15200.0
2009-12-21 14:35:00,33.73,33.74,33.7,33.71,71300.0,18.8235,18.8291,18.8068,18.8124,71300.0
2009-12-21 14:40:00,33.71,33.72,33.7,33.72,16100.0,18.8124,18.8179,18.8068,18.8179,16100.0
2009-12-21 14:45:00,33.72,33.72,33.71,33.72,6900.0,18.8179,18.8179,18.8124,18.8179,6900.0
2009-12-21 14:50:00,33.71,33.72,33.7,33.71,33700.0,18.8124,18.8179,18.8068,18.8124,33700.0
2009-12-21 14:55:00,33.71,33.75,33.71,33.74,19500.0,18.8124,18.8347,18.8124,18.8291,19500.0
2009-12-21 15:00:00,33.74,33.74,33.73,33.74,12900.0,18.8291,18.8291,18.8235,18.8291,12900.0
2009-12-21 15:05:00,33.73,33.74,33.69,33.69,66200.0,18.8235,18.8291,18.8012,18.8012,66200.0
2009-12-21 15:10:00,33.7,33.7,33.64,33.67,62500.0,18.8068,18.8068,18.7733,18.79,62500.0
2009-12-21 15:15:00,33.67,33.68,33.6,33.65,40000.0,18.79,18.7956,18.751,18.7789,40000.0
2009-12-21 15:20:00,33.66,33.68,33.65,33.66,22800.0,18.7845,18.7956,18.7789,18.7845,22800.0
2009-12-21 15:25:00,33.67,33.67,33.62,33.65,40300.0,18.79,18.79,18.7621,18.7789,40300.0
2009-12-21 15:30:00,33.65,33.66,33.64,33.65,26800.0,18.7789,18.7845,18.7733,18.7789,26800.0
2009-12-21 15:35:00,33.66,33.67,33.65,33.67,35500.0,18.7845,18.79,18.7789,18.79,35500.0
2009-12-21 15:40:00,33.67,33.67,33.58,33.58,66400.0,18.79,18.79,18.7398,18.7398,66400.0
2009-12-21 15:45:00,33.59,33.62,33.58,33.6,53500.0,18.7454,18.7621,18.7398,18.751,53500.0
2009-12-21 15:50:00,33.6,33.61,33.59,33.6,83600.0,18.751,18.7566,18.7454,18.751,83600.0
2009-12-21 15:55:00,33.6,33.63,33.59,33.61,87700.0,18.751,18.7677,18.7454,18.7566,87700.0
2009-12-22 09:30:00,33.78,33.86,33.7,33.7,29500.0,18.8514,18.8961,18.8068,18.8068,29500.0
2009-12-22 09:35:00,33.7,33.74,33.66,33.72,27100.0,18.8068,18.8291,18.7845,18.8179,27100.0
2009-12-22 09:40:00,33.74,33.74,33.6,33.6,33900.0,18.8291,18.8291,18.751,18.751,33900.0
2009-12-22 09:45:00,33.6,33.64,33.59,33.64,12500.0,18.751,18.7733,18.7454,18.7733,12500.0
2009-12-22 09:50:00,33.63,33.74,33.63,33.7,21500.0,18.7677,18.8291,18.7677,18.8068,21500.0
2009-12-22 09:55:00,33.66,33.67,33.61,33.61,4400.0,18.7845,18.79,18.7566,18.7566,4400.0
2009-12-22 10:00:00,33.61,33.72,33.51,33.52,41600.0,18.7566,18.8179,18.7007,18.7063,41600.0
2009-12-22 10:05:00,33.5,33.7,33.5,33.7,17200.0,18.6952,18.8068,18.6952,18.8068,17200.0
2009-12-22 10:10:00,33.69,33.82,33.69,33.75,36300.0,18.8012,18.8737,18.8012,18.8347,36300.0
2009-12-22 10:15:00,33.74,33.75,33.67,33.69,20800.0,18.8291,18.8347,18.79,18.8012,20800.0
2009-12-22 10:20:00,33.69,33.7,33.64,33.64,17700.0,18.8012,18.8068,18.7733,18.7733,17700.0
2009-12-22 10:25:00,33.65,33.65,33.56,33.58,29900.0,18.7789,18.7789,18.7287,18.7398,29900.0
2009-12-22 10:30:00,33.59,33.59,33.55,33.55,5200.0,18.7454,18.7454,18.7231,18.7231,5200.0
2009-12-22 10:35:00,33.55,33.56,33.53,33.53,14500.0,18.7231,18.7287,18.7119,18.7119,14500.0
2009-12-22 10:40:00,33.53,33.53,33.46,33.46,9000.0,18.7119,18.7119,18.6728,18.6728,9000.0
2009-12-22 10:45:00,33.47,33.48,33.4,33.41,9700.0,18.6784,18.684,18.6394,18.6449,9700.0
2009-12-22 10:50:00,33.41,33.43,33.38,33.4,22500.0,18.6449,18.6561,18.6282,18.6394,22500.0
2009-12-22 10:55:00,33.4,33.46,33.4,33.42,28600.0,18.6394,18.6728,18.6394,18.6505,28600.0
2009-12-22 11:00:00,33.42,33.42,33.35,33.37,26700.0,18.6505,18.6505,18.6115,18.6226,26700.0
2009-12-22 11:05:00,33.38,33.47,33.37,33.46,23800.0,18.6282,18.6784,18.6226,18.6728,23800.0
2009-12-22 11:10:00,33.47,33.47,33.44,33.46,15500.0,18.6784,18.6784,18.6617,18.6728,15500.0
2009-12-22 11:15:00,33.46,33.5,33.45,33.49,30300.0,18.6728,18.6952,18.6673,18.6896,30300.0
2009-12-22 11:20:00,33.48,33.49,33.4,33.4,22400.0,18.684,18.6896,18.6394,18.6394,22400.0
2009-12-22 11:25:00,33.4,33.41,33.38,33.38,29400.0,18.6394,18.6449,18.6282,18.6282,29400.0
2009-12-22 11:30:00,33.38,33.38,33.31,33.33,24100.0,18.6282,18.6282,18.5891,18.6003,24100.0
2009-12-22 11:35:00,33.34,33.34,33.32,33.33,18800.0,18.6059,18.6059,18.5947,18.6003,18800.0
2009-12-22 11:40:00,33.32,33.34,33.32,33.33,12800.0,18.5947,18.6059,18.5947,18.6003,12800.0
2009-12-22 11:45:00,33.34,33.34,33.32,33.33,13300.0,18.6059,18.6059,18.5947,18.6003,13300.0
2009-12-22 11:50:00,33.33,33.39,33.33,33.37,25700.0,18.6003,18.6338,18.6003,18.6226,25700.0
2009-12-22 11:55:00,33.36,33.37,33.36,33.36,4900.0,18.617,18.6226,18.617,18.617,4900.0
2009-12-22 12:00:00,33.37,33.37,33.33,33.34,14600.0,18.6226,18.6226,18.6003,18.6059,14600.0
2009-12-22 12:05:00,33.33,33.34,33.32,33.33,13400.0,18.6003,18.6059,18.5947,18.6003,13400.0
2009-12-22 12:10:00,33.32,33.34,33.3,33.3,17600.0,18.5947,18.6059,18.5836,18.5836,17600.0
2009-12-22 12:15:00,33.3,33.31,33.26,33.26,14900.0,18.5836,18.5891,18.5612,18.5612,14900.0
2009-12-22 12:20:00,33.26,33.29,33.26,33.29,15900.0,18.5612,18.578,18.5612,18.578,15900.0
2009-12-22 12:25:00,33.29,33.3,33.29,33.3,12700.0,18.578,18.5836,18.578,18.5836,12700.0
2009-12-22 12:30:00,33.29,33.31,33.29,33.31,15400.0,18.578,18.5891,18.578,18.5891,15400.0
2009-12-22 12:35:00,33.31,33.31,33.27,33.27,15300.0,18.5891,18.5891,18.5668,18.5668,15300.0
2009-12-22 12:40:00,33.27,33.28,33.22,33.24,12000.0,18.5668,18.5724,18.5389,18.5501,12000.0
2009-12-22 12:45:00,33.23,33.26,33.23,33.26,13600.0,18.5445,18.5612,18.5445,18.5612,13600.0
2009-12-22 12:50:00,33.26,33.27,33.23,33.27,21200.0,18.5612,18.5668,18.5445,18.5668,21200.0
2009-12-22 12:55:00,33.27,33.27,33.25,33.26,11800.0,18.5668,18.5668,18.5557,18.5612,11800.0
2009-12-22 13:00:00,33.26,33.31,33.25,33.31,14700.0,18.5612,18.5891,18.5557,18.5891,14700.0
2009-12-22 13:05:00,33.32,33.39,33.32,33.39,13600.0,18.5947,18.6338,18.5947,18.6338,13600.0
2009-12-22 13:10:00,33.39,33.41,33.37,33.37,17300.0,18.6338,18.6449,18.6226,18.6226,17300.0
2009-12-22 13:15:00,33.37,33.37,33.33,33.34,23300.0,18.6226,18.6226,18.6003,18.6059,23300.0
2009-12-22 13:20:00,33.35,33.37,33.34,33.37,10900.0,18.6115,18.6226,18.6059,18.6226,10900.0
2009-12-22 13:25:00,33.37,33.39,33.36,33.38,18800.0,18.6226,18.6338,18.617,18.6282,18800.0
2009-12-22 13:30:00,33.37,33.39,33.37,33.38,8500.0,18.6226,18.6338,18.6226,18.6282,8500.0
2009-12-22 13:35:00,33.39,33.4,33.38,33.4,14800.0,18.6338,18.6394,18.6282,18.6394,14800.0
2009-12-22 13:40:00,33.39,33.41,33.39,33.41,15300.0,18.6338,18.6449,18.6338,18.6449,15300.0
2009-12-22 13:45:00,33.4,33.41,33.38,33.38,9500.0,18.6394,18.6449,18.6282,18.6282,9500.0
2009-12-22 13:50:00,33.38,33.42,33.36,33.42,14600.0,18.6282,18.6505,18.617,18.6505,14600.0
2009-12-22 13:55:00,33.42,33.43,33.41,33.41,16000.0,18.6505,18.6561,18.6449,18.6449,16000.0
2009-12-22 14:00:00,33.41,33.41,33.39,33.4,12900.0,18.6449,18.6449,18.6338,18.6394,12900.0
2009-12-22 14:05:00,33.4,33.41,33.4,33.41,7300.0,18.6394,18.6449,18.6394,18.6449,7300.0
2009-12-22 14:10:00,33.4,33.4,33.37,33.38,13600.0,18.6394,18.6394,18.6226,18.6282,13600.0
2009-12-22 14:15:00,33.38,33.4,33.38,33.39,18000.0,18.6282,18.6394,18.6282,18.6338,18000.0
2009-12-22 14:20:00,33.4,33.43,33.39,33.43,23200.0,18.6394,18.6561,18.6338,18.6561,23200.0
2009-12-22 14:25:00,33.42,33.44,33.42,33.43,11400.0,18.6505,18.6617,18.6505,18.6561,11400.0
2009-12-22 14:30:00,33.43,33.44,33.43,33.44,12500.0,18.6561,18.6617,18.6561,18.6617,12500.0
2009-12-22 14:35:00,33.43,33.44,33.43,33.43,17100.0,18.6561,18.6617,18.6561,18.6561,17100.0
2009-12-22 14:40:00,33.43,33.44,33.42,33.43,12600.0,18.6561,18.6617,18.6505,18.6561,12600.0
2009-12-22 14:45:00,33.43,33.44,33.43,33.43,15400.0,18.6561,18.6617,18.6561,18.6561,15400.0
2009-12-22 14:50:00,33.43,33.43,33.41,33.41,16000.0,18.6561,18.6561,18.6449,18.6449,16000.0
2009-12-22 14:55:00,33.41,33.42,33.41,33.41,12200.0,18.6449,18.6505,18.6449,18.6449,12200.0
2009-12-22 15:00:00,33.41,33.42,33.38,33.4,27200.0,18.6449,18.6505,18.6282,18.6394,27200.0
2009-12-22 15:05:00,33.4,33.4,33.38,33.39,16600.0,18.6394,18.6394,18.6282,18.6338,16600.0
2009-12-22 15:10:00,33.39,33.4,33.38,33.39,9200.0,18.6338,18.6394,18.6282,18.6338,9200.0
2009-12-22 15:15:00,33.39,33.4,33.38,33.38,20000.0,18.6338,18.6394,18.6282,18.6282,20000.0
2009-12-22 15:20:00,33.39,33.4,33.38,33.4,20500.0,18.6338,18.6394,18.6282,18.6394,20500.0
2009-12-22 15:25:00,33.39,33.4,33.37,33.37,33200.0,18.6338,18.6394,18.6226,18.6226,33200.0
2009-12-22 15:30:00,33.37,33.38,33.35,33.37,33200.0,18.6226,18.6282,18.6115,18.6226,33200.0
2009-12-22 15:35:00,33.37,33.39,33.34,33.34,54000.0,18.6226,18.6338,18.6059,18.6059,54000.0
2009-12-22 15:40:00,33.35,33.35,33.29,33.3,37600.0,18.6115,18.6115,18.578,18.5836,37600.0
2009-12-22 15:45:00,33.3,33.31,33.29,33.3,49400.0,18.5836,18.5891,18.578,18.5836,49400.0
2009-12-22 15:50:00,33.29,33.31,33.29,33.3,50200.0,18.578,18.5891,18.578,18.5836,50200.0
2009-12-22 15:55:00,33.3,33.34,33.29,33.32,145800.0,18.5836,18.6059,18.578,18.5947,145800.0
2009-12-23 09:30:00,33.39,33.5,33.39,33.42,24400.0,18.6338,18.6952,18.6338,18.6505,24400.0
2009-12-23 09:35:00,33.41,33.63,33.41,33.63,15900.0,18.6449,18.7677,18.6449,18.7677,15900.0
2009-12-23 09:40:00,33.62,33.62,33.38,33.39,18100.0,18.7621,18.7621,18.6282,18.6338,18100.0
2009-12-23 09:45:00,33.39,33.43,33.38,33.42,10600.0,18.6338,18.6561,18.6282,18.6505,10600.0
2009-12-23 09:50:00,33.43,33.43,33.36,33.37,21600.0,18.6561,18.6561,18.617,18.6226,21600.0
2009-12-23 09:55:00,33.36,33.44,33.35,33.41,15900.0,18.617,18.6617,18.6115,18.6449,15900.0
2009-12-23 10:00:00,33.39,33.39,33.2,33.27,40800.0,18.6338,18.6338,18.5277,18.5668,40800.0
2009-12-23 10:05:00,33.26,33.3,33.26,33.27,18000.0,18.5612,18.5836,18.5612,18.5668,18000.0
2009-12-23 10:10:00,33.28,33.3,33.26,33.3,17200.0,18.5724,18.5836,18.5612,18.5836,17200.0
2009-12-23 10:15:00,33.3,33.3,33.27,33.29,13600.0,18.5836,18.5836,18.5668,18.578,13600.0
2009-12-23 10:20:00,33.28,33.29,33.28,33.28,2200.0,18.5724,18.578,18.5724,18.5724,2200.0
2009-12-23 10:25:00,33.28,33.28,33.22,33.23,36000.0,18.5724,18.5724,18.5389,18.5445,36000.0
2009-12-23 10:30:00,33.24,33.25,33.22,33.23,16500.0,18.5501,18.5557,18.5389,18.5445,16500.0
2009-12-23 10:35:00,33.23,33.24,33.22,33.22,9100.0,18.5445,18.5501,18.5389,18.5389,9100.0
2009-12-23 10:40:00,33.22,33.22,33.2,33.2,10600.0,18.5389,18.5389,18.5277,18.5277,10600.0
2009-12-23 10:45:00,33.2,33.21,33.17,33.17,17100.0,18.5277,18.5333,18.511,18.511,17100.0
2009-12-23 10:50:00,33.16,33.21,33.16,33.2,22300.0,18.5054,18.5333,18.5054,18.5277,22300.0
2009-12-23 10:55:00,33.21,33.21,33.19,33.19,21000.0,18.5333,18.5333,18.5222,18.5222,21000.0
2009-12-23 11:00:00,33.19,33.19,33.14,33.15,22600.0,18.5222,18.5222,18.4943,18.4998,22600.0
2009-12-23 11:05:00,33.14,33.16,33.1,33.15,50300.0,18.4943,18.5054,18.4719,18.4998,50300.0
2009-12-23 11:10:00,33.16,33.17,33.14,33.14,15400.0,18.5054,18.511,18.4943,18.4943,15400.0
2009-12-23 11:15:00,33.14,33.17,33.14,33.16,26600.0,18.4943,18.511,18.4943,18.5054,26600.0
2009-12-23 11:20:00,33.15,33.16,33.13,33.15,17900.0,18.4998,18.5054,18.4887,18.4998,17900.0
2009-12-23 11:25:00,33.15,33.16,33.13,33.14,15200.0,18.4998,18.5054,18.4887,18.4943,15200.0
2009-12-23 11:30:00,33.13,33.13,33.1,33.11,20500.0,18.4887,18.4887,18.4719,18.4775,20500.0
2009-12-23 11:35:00,33.11,33.14,33.1,33.14,37300.0,18.4775,18.4943,18.4719,18.4943,37300.0
2009-12-23 11:40:00,33.14,33.16,33.14,33.16,35000.0,18.4943,18.5054,18.4943,18.5054,35000.0
2009-12-23 11:45:00,33.15,33.15,33.12,33.12,18100.0,18.4998,18.4998,18.4831,18.4831,18100.0
2009-12-23 11:50:00,33.13,33.13,33.11,33.11,14700.0,18.4887,18.4887,18.4775,18.4775,14700.0
2009-12-23 11:55:00,33.11,33.12,33.09,33.09,11800.0,18.4775,18.4831,18.4664,18.4664,11800.0
2009-12-23 12:00:00,33.09,33.1,33.07,33.07,13000.0,18.4664,18.4719,18.4552,18.4552,13000.0
2009-12-23 12:05:00,33.07,33.08,33.07,33.07,9200.0,18.4552,18.4608,18.4552,18.4552,9200.0
2009-12-23 12:10:00,33.07,33.08,33.07,33.07,11500.0,18.4552,18.4608,18.4552,18.4552,11500.0
2009-12-23 12:15:00,33.07,33.09,33.07,33.09,31500.0,18.4552,18.4664,18.4552,18.4664,31500.0
2009-12-23 12:20:00,33.09,33.1,33.09,33.09,19700.0,18.4664,18.4719,18.4664,18.4664,19700.0
2009-12-23 12:25:00,33.1,33.1,33.06,33.07,41200.0,18.4719,18.4719,18.4496,18.4552,41200.0
2009-12-23 12:30:00,33.07,33.07,33.06,33.07,23000.0,18.4552,18.4552,18.4496,18.4552,23000.0
2009-12-23 12:35:00,33.07,33.08,33.06,33.08,24100.0,18.4552,18.4608,18.4496,18.4608,24100.0
2009-12-23 12:40:00,33.08,33.08,33.07,33.08,11700.0,18.4608,18.4608,18.4552,18.4608,11700.0
2009-12-23 12:45:00,33.07,33.08,33.07,33.08,19300.0,18.4552,18.4608,18.4552,18.4608,19300.0
2009-12-23 12:50:00,33.08,33.12,33.07,33.1,91800.0,18.4608,18.4831,18.4552,18.4719,91800.0
2009-12-23 12:55:00,33.1,33.15,33.1,33.15,21700.0,18.4719,18.4998,18.4719,18.4998,21700.0
2009-12-23 13:00:00,33.15,33.16,33.14,33.16,13100.0,18.4998,18.5054,18.4943,18.5054,13100.0
2009-12-23 13:05:00,33.15,33.16,33.15,33.15,5200.0,18.4998,18.5054,18.4998,18.4998,5200.0
2009-12-23 13:10:00,33.15,33.16,33.15,33.16,10000.0,18.4998,18.5054,18.4998,18.5054,10000.0
2009-12-23 13:15:00,33.16,33.2,33.15,33.2,29900.0,18.5054,18.5277,18.4998,18.5277,29900.0
2009-12-23 13:20:00,33.2,33.24,33.2,33.22,16600.0,18.5277,18.5501,18.5277,18.5389,16600.0
2009-12-23 13:25:00,33.21,33.22,33.19,33.2,13000.0,18.5333,18.5389,18.5222,18.5277,13000.0
2009-12-23 13:30:00,33.2,33.21,33.19,33.21,14300.0,18.5277,18.5333,18.5222,18.5333,14300.0
2009-12-23 13:35:00,33.2,33.21,33.2,33.21,15700.0,18.5277,18.5333,18.5277,18.5333,15700.0
2009-12-23 13:40:00,33.21,33.21,33.2,33.2,10100.0,18.5333,18.5333,18.5277,18.5277,10100.0
2009-12-23 13:45:00,33.21,33.25,33.2,33.2,40800.0,18.5333,18.5557,18.5277,18.5277,40800.0
2009-12-23 13:50:00,33.2,33.2,33.19,33.19,13000.0,18.5277,18.5277,18.5222,18.5222,13000.0
2009-12-23 13:55:00,33.19,33.2,33.16,33.16,22200.0,18.5222,18.5277,18.5054,18.5054,22200.0
2009-12-23 14:00:00,33.16,33.18,33.16,33.17,12800.0,18.5054,18.5166,18.5054,18.511,12800.0
2009-12-23 14:05:00,33.17,33.18,33.16,33.16,15800.0,18.511,18.5166,18.5054,18.5054,15800.0
2009-12-23 14:10:00,33.16,33.17,33.16,33.16,7600.0,18.5054,18.511,18.5054,18.5054,7600.0
2009-12-23 14:15:00,33.16,33.17,33.16,33.16,23000.0,18.5054,18.511,18.5054,18.5054,23000.0
2009-12-23 14:20:00,33.17,33.17,33.16,33.17,12500.0,18.511,18.511,18.5054,18.511,12500.0
2009-12-23 14:25:00,33.16,33.17,33.13,33.13,27300.0,18.5054,18.511,18.4887,18.4887,27300.0
2009-12-23 14:30:00,33.14,33.14,33.13,33.14,29800.0,18.4943,18.4943,18.4887,18.4943,29800.0
2009-12-23 14:35:00,33.14,33.16,33.13,33.15,18200.0,18.4943,18.5054,18.4887,18.4998,18200.0
2009-12-23 14:40:00,33.15,33.16,33.15,33.15,15500.0,18.4998,18.5054,18.4998,18.4998,15500.0
2009-12-23 14:45:00,33.16,33.17,33.14,33.14,29300.0,18.5054,18.511,18.4943,18.4943,29300.0
2009-12-23 14:50:00,33.15,33.15,33.14,33.15,10800.0,18.4998,18.4998,18.4943,18.4998,10800.0
2009-12-23 14:55:00,33.14,33.15,33.11,33.11,30800.0,18.4943,18.4998,18.4775,18.4775,30800.0
2009-12-23 15:00:00,33.11,33.12,33.08,33.08,38300.0,18.4775,18.4831,18.4608,18.4608,38300.0
2009-12-23 15:05:00,33.09,33.09,33.08,33.08,11000.0,18.4664,18.4664,18.4608,18.4608,11000.0
2009-12-23 15:10:00,33.08,33.09,33.08,33.09,21100.0,18.4608,18.4664,18.4608,18.4664,21100.0
2009-12-23 15:15:00,33.08,33.14,33.08,33.14,28300.0,18.4608,18.4943,18.4608,18.4943,28300.0
2009-12-23 15:20:00,33.13,33.14,33.13,33.13,35300.0,18.4887,18.4943,18.4887,18.4887,35300.0
2009-12-23 15:25:00,33.13,33.14,33.11,33.11,24500.0,18.4887,18.4943,18.4775,18.4775,24500.0
2009-12-23 15:30:00,33.11,33.12,33.1,33.11,40400.0,18.4775,18.4831,18.4719,18.4775,40400.0
2009-12-23 15:35:00,33.11,33.17,33.1,33.17,39000.0,18.4775,18.511,18.4719,18.511,39000.0
2009-12-23 15:40:00,33.16,33.19,33.16,33.19,38400.0,18.5054,18.5222,18.5054,18.5222,38400.0
2009-12-23 15:45:00,33.18,33.21,33.18,33.2,44200.0,18.5166,18.5333,18.5166,18.5277,44200.0
2009-12-23 15:50:00,33.21,33.24,33.2,33.24,48800.0,18.5333,18.5501,18.5277,18.5501,48800.0
2009-12-23 15:55:00,33.23,33.24,33.18,33.2,158100.0,18.5445,18.5501,18.5166,18.5277,158100.0
2009-12-24 09:30:00,33.31,33.56,33.3,33.54,31300.0,18.5891,18.7287,18.5836,18.7175,31300.0
2009-12-24 09:35:00,33.55,33.6,33.52,33.54,20200.0,18.7231,18.751,18.7063,18.7175,20200.0
2009-12-24 09:40:00,33.54,33.54,33.45,33.52,12300.0,18.7175,18.7175,18.6673,18.7063,12300.0
2009-12-24 09:45:00,33.51,33.51,33.35,33.4,18400.0,18.7007,18.7007,18.6115,18.6394,18400.0
2009-12-24 09:50:00,33.39,33.48,33.39,33.44,20200.0,18.6338,18.684,18.6338,18.6617,20200.0
2009-12-24 09:55:00,33.42,33.48,33.42,33.47,10300.0,18.6505,18.684,18.6505,18.6784,10300.0
2009-12-24 10:00:00,33.47,33.61,33.47,33.58,19500.0,18.6784,18.7566,18.6784,18.7398,19500.0
2009-12-24 10:05:00,33.59,33.59,33.43,33.43,20000.0,18.7454,18.7454,18.6561,18.6561,20000.0
2009-12-24 10:10:00,33.44,33.44,33.4,33.41,16000.0,18.6617,18.6617,18.6394,18.6449,16000.0
2009-12-24 10:15:00,33.4,33.43,33.4,33.43,8000.0,18.6394,18.6561,18.6394,18.6561,8000.0
2009-12-24 10:20:00,33.44,33.46,33.43,33.46,8700.0,18.6617,18.6728,18.6561,18.6728,8700.0
2009-12-24 10:25:00,33.46,33.56,33.44,33.53,32200.0,18.6728,18.7287,18.6617,18.7119,32200.0
2009-12-24 10:30:00,33.53,33.53,33.44,33.44,19500.0,18.7119,18.7119,18.6617,18.6617,19500.0
2009-12-24 10:35:00,33.43,33.47,33.4,33.44,20800.0,18.6561,18.6784,18.6394,18.6617,20800.0
2009-12-24 10:40:00,33.44,33.51,33.43,33.5,51300.0,18.6617,18.7007,18.6561,18.6952,51300.0
2009-12-24 10:45:00,33.49,33.53,33.48,33.49,13000.0,18.6896,18.7119,18.684,18.6896,13000.0
2009-12-24 10:50:00,33.48,33.53,33.48,33.53,9900.0,18.684,18.7119,18.684,18.7119,9900.0
2009-12-24 10:55:00,33.53,33.58,33.53,33.57,9500.0,18.7119,18.7398,18.7119,18.7342,9500.0
2009-12-24 11:00:00,33.55,33.55,33.5,33.51,7300.0,18.7231,18.7231,18.6952,18.7007,7300.0
2009-12-24 11:05:00,33.51,33.52,33.49,33.51,14100.0,18.7007,18.7063,18.6896,18.7007,14100.0
2009-12-24 11:10:00,33.52,33.53,33.51,33.51,4300.0,18.7063,18.7119,18.7007,18.7007,4300.0
2009-12-24 11:15:00,33.51,33.54,33.5,33.54,9800.0,18.7007,18.7175,18.6952,18.7175,9800.0
2009-12-24 11:20:00,33.53,33.53,33.49,33.49,8600.0,18.7119,18.7119,18.6896,18.6896,8600.0
2009-12-24 11:25:00,33.49,33.5,33.48,33.49,4700.0,18.6896,18.6952,18.684,18.6896,4700.0
2009-12-24 11:30:00,33.48,33.52,33.48,33.5,12100.0,18.684,18.7063,18.684,18.6952,12100.0
2009-12-24 11:35:00,33.51,33.51,33.49,33.51,5500.0,18.7007,18.7007,18.6896,18.7007,5500.0
2009-12-24 11:40:00,33.51,33.54,33.5,33.54,17100.0,18.7007,18.7175,18.6952,18.7175,17100.0
2009-12-24 11:45:00,33.54,33.56,33.54,33.56,15000.0,18.7175,18.7287,18.7175,18.7287,15000.0
2009-12-24 11:50:00,33.56,33.58,33.55,33.58,21600.0,18.7287,18.7398,18.7231,18.7398,21600.0
2009-12-24 11:55:00,33.57,33.6,33.57,33.59,16600.0,18.7342,18.751,18.7342,18.7454,16600.0
2009-12-24 12:00:00,33.6,33.63,33.6,33.63,15600.0,18.751,18.7677,18.751,18.7677,15600.0
2009-12-24 12:05:00,33.63,33.66,33.62,33.66,22200.0,18.7677,18.7845,18.7621,18.7845,22200.0
2009-12-24 12:10:00,33.66,33.67,33.65,33.66,21600.0,18.7845,18.79,18.7789,18.7845,21600.0
2009-12-24 12:15:00,33.66,33.67,33.66,33.67,8100.0,18.7845,18.79,18.7845,18.79,8100.0
2009-12-24 12:20:00,33.65,33.65,33.61,33.64,21300.0,18.7789,18.7789,18.7566,18.7733,21300.0
2009-12-24 12:25:00,33.63,33.67,33.63,33.65,23000.0,18.7677,18.79,18.7677,18.7789,23000.0
2009-12-24 12:30:00,33.64,33.69,33.64,33.68,17800.0,18.7733,18.8012,18.7733,18.7956,17800.0
2009-12-24 12:35:00,33.69,33.69,33.62,33.62,28800.0,18.8012,18.8012,18.7621,18.7621,28800.0
2009-12-24 12:40:00,33.62,33.62,33.56,33.56,26900.0,18.7621,18.7621,18.7287,18.7287,26900.0
2009-12-24 12:45:00,33.57,33.61,33.56,33.6,22600.0,18.7342,18.7566,18.7287,18.751,22600.0
2009-12-24 12:50:00,33.6,33.63,33.58,33.63,26500.0,18.751,18.7677,18.7398,18.7677,26500.0
2009-12-24 12:55:00,33.63,33.68,33.63,33.63,55000.0,18.7677,18.7956,18.7677,18.7677,55000.0
2009-12-28 09:30:00,33.78,33.82,33.65,33.77,14900.0,18.8514,18.8737,18.7789,18.8458,14900.0
2009-12-28 09:35:00,33.81,33.87,33.75,33.77,7600.0,18.8682,18.9017,18.8347,18.8458,7600.0
2009-12-28 09:40:00,33.77,33.8,33.64,33.64,40800.0,18.8458,18.8626,18.7733,18.7733,40800.0
2009-12-28 09:45:00,33.65,33.66,33.63,33.66,15600.0,18.7789,18.7845,18.7677,18.7845,15600.0
2009-12-28 09:50:00,33.65,33.71,33.64,33.71,10600.0,18.7789,18.8124,18.7733,18.8124,10600.0
2009-12-28 09:55:00,33.7,33.7,33.66,33.66,7700.0,18.8068,18.8068,18.7845,18.7845,7700.0
2009-12-28 10:00:00,33.67,33.67,33.64,33.66,9000.0,18.79,18.79,18.7733,18.7845,9000.0
2009-12-28 10:05:00,33.68,33.73,33.68,33.73,6600.0,18.7956,18.8235,18.7956,18.8235,6600.0
2009-12-28 10:10:00,33.72,33.74,33.7,33.73,15700.0,18.8179,18.8291,18.8068,18.8235,15700.0
2009-12-28 10:15:00,33.73,33.74,33.72,33.74,11200.0,18.8235,18.8291,18.8179,18.8291,11200.0
2009-12-28 10:20:00,33.74,33.76,33.67,33.67,16300.0,18.8291,18.8403,18.79,18.79,16300.0
2009-12-28 10:25:00,33.68,33.68,33.67,33.67,5600.0,18.7956,18.7956,18.79,18.79,5600.0
2009-12-28 10:30:00,33.67,33.75,33.67,33.71,23500.0,18.79,18.8347,18.79,18.8124,23500.0
2009-12-28 10:35:00,33.7,33.7,33.64,33.64,6500.0,18.8068,18.8068,18.7733,18.7733,6500.0
2009-12-28 10:40:00,33.63,33.65,33.63,33.65,3600.0,18.7677,18.7789,18.7677,18.7789,3600.0
2009-12-28 10:45:00,33.64,33.64,33.61,33.62,9200.0,18.7733,18.7733,18.7566,18.7621,9200.0
2009-12-28 10:50:00,33.62,33.64,33.61,33.62,7900.0,18.7621,18.7733,18.7566,18.7621,7900.0
2009-12-28 10:55:00,33.62,33.63,33.61,33.63,5600.0,18.7621,18.7677,18.7566,18.7677,5600.0
2009-12-28 11:00:00,33.63,33.63,33.61,33.62,2100.0,18.7677,18.7677,18.7566,18.7621,2100.0
2009-12-28 11:05:00,33.62,33.62,33.61,33.62,2000.0,18.7621,18.7621,18.7566,18.7621,2000.0
2009-12-28 11:10:00,33.62,33.62,33.58,33.6,15500.0,18.7621,18.7621,18.7398,18.751,15500.0
2009-12-28 11:15:00,33.61,33.62,33.59,33.62,4700.0,18.7566,18.7621,18.7454,18.7621,4700.0
2009-12-28 11:20:00,33.62,33.62,33.61,33.62,3400.0,18.7621,18.7621,18.7566,18.7621,3400.0
2009-12-28 11:25:00,33.62,33.62,33.61,33.61,3000.0,18.7621,18.7621,18.7566,18.7566,3000.0
2009-12-28 11:30:00,33.62,33.62,33.57,33.57,23100.0,18.7621,18.7621,18.7342,18.7342,23100.0
2009-12-28 11:35:00,33.58,33.58,33.55,33.56,9900.0,18.7398,18.7398,18.7231,18.7287,9900.0
2009-12-28 11:40:00,33.56,33.57,33.55,33.55,12300.0,18.7287,18.7342,18.7231,18.7231,12300.0
2009-12-28 11:45:00,33.55,33.56,33.54,33.56,6000.0,18.7231,18.7287,18.7175,18.7287,6000.0
2009-12-28 11:50:00,33.56,33.56,33.53,33.54,9500.0,18.7287,18.7287,18.7119,18.7175,9500.0
2009-12-28 11:55:00,33.53,33.53,33.5,33.51,13900.0,18.7119,18.7119,18.6952,18.7007,13900.0
2009-12-28 12:00:00,33.5,33.53,33.5,33.53,18500.0,18.6952,18.7119,18.6952,18.7119,18500.0
2009-12-28 12:05:00,33.53,33.53,33.49,33.5,14100.0,18.7119,18.7119,18.6896,18.6952,14100.0
2009-12-28 12:10:00,33.5,33.5,33.49,33.49,4300.0,18.6952,18.6952,18.6896,18.6896,4300.0
2009-12-28 12:15:00,33.5,33.5,33.48,33.49,30400.0,18.6952,18.6952,18.684,18.6896,30400.0
2009-12-28 12:20:00,33.49,33.51,33.49,33.51,12100.0,18.6896,18.7007,18.6896,18.7007,12100.0
2009-12-28 12:25:00,33.5,33.51,33.5,33.51,4000.0,18.6952,18.7007,18.6952,18.7007,4000.0
2009-12-28 12:30:00,33.51,33.51,33.47,33.47,12200.0,18.7007,18.7007,18.6784,18.6784,12200.0
2009-12-28 12:35:00,33.48,33.49,33.48,33.49,4700.0,18.684,18.6896,18.684,18.6896,4700.0
2009-12-28 12:40:00,33.49,33.49,33.46,33.46,13100.0,18.6896,18.6896,18.6728,18.6728,13100.0
2009-12-28 12:45:00,33.46,33.47,33.46,33.47,4400.0,18.6728,18.6784,18.6728,18.6784,4400.0
2009-12-28 12:50:00,33.46,33.47,33.44,33.45,15300.0,18.6728,18.6784,18.6617,18.6673,15300.0
2009-12-28 12:55:00,33.45,33.45,33.44,33.45,5900.0,18.6673,18.6673,18.6617,18.6673,5900.0
2009-12-28 13:00:00,33.45,33.45,33.44,33.45,3300.0,18.6673,18.6673,18.6617,18.6673,3300.0
2009-12-28 13:05:00,33.45,33.45,33.41,33.41,9000.0,18.6673,18.6673,18.6449,18.6449,9000.0
2009-12-28 13:10:00,33.42,33.45,33.41,33.44,13700.0,18.6505,18.6673,18.6449,18.6617,13700.0
2009-12-28 13:15:00,33.45,33.45,33.45,33.45,5200.0,18.6673,18.6673,18.6673,18.6673,5200.0
2009-12-28 13:20:00,33.44,33.45,33.44,33.45,3800.0,18.6617,18.6673,18.6617,18.6673,3800.0
2009-12-28 13:25:00,33.45,33.45,33.44,33.45,4200.0,18.6673,18.6673,18.6617,18.6673,4200.0
2009-12-28 13:30:00,33.45,33.45,33.42,33.43,16000.0,18.6673,18.6673,18.6505,18.6561,16000.0
2009-12-28 13:35:00,33.43,33.44,33.42,33.43,12500.0,18.6561,18.6617,18.6505,18.6561,12500.0
2009-12-28 13:40:00,33.42,33.44,33.42,33.44,5900.0,18.6505,18.6617,18.6505,18.6617,5900.0
2009-12-28 13:45:00,33.43,33.44,33.43,33.44,5100.0,18.6561,18.6617,18.6561,18.6617,5100.0
2009-12-28 13:50:00,33.44,33.45,33.43,33.45,23700.0,18.6617,18.6673,18.6561,18.6673,23700.0
2009-12-28 13:55:00,33.45,33.45,33.44,33.45,13200.0,18.6673,18.6673,18.6617,18.6673,13200.0
2009-12-28 14:00:00,33.45,33.46,33.43,33.43,13900.0,18.6673,18.6728,18.6561,18.6561,13900.0
2009-12-28 14:05:00,33.44,33.45,33.41,33.45,13500.0,18.6617,18.6673,18.6449,18.6673,13500.0
2009-12-28 14:10:00,33.45,33.45,33.43,33.45,22700.0,18.6673,18.6673,18.6561,18.6673,22700.0
2009-12-28 14:15:00,33.45,33.49,33.45,33.47,16600.0,18.6673,18.6896,18.6673,18.6784,16600.0
2009-12-28 14:20:00,33.46,33.53,33.46,33.51,22900.0,18.6728,18.7119,18.6728,18.7007,22900.0
2009-12-28 14:25:00,33.53,33.56,33.51,33.56,15400.0,18.7119,18.7287,18.7007,18.7287,15400.0
2009-12-28 14:30:00,33.56,33.57,33.56,33.57,12800.0,18.7287,18.7342,18.7287,18.7342,12800.0
2009-12-28 14:35:00,33.57,33.58,33.56,33.57,14100.0,18.7342,18.7398,18.7287,18.7342,14100.0
2009-12-28 14:40:00,33.57,33.57,33.54,33.55,20700.0,18.7342,18.7342,18.7175,18.7231,20700.0
2009-12-28 14:45:00,33.55,33.57,33.54,33.57,10000.0,18.7231,18.7342,18.7175,18.7342,10000.0
2009-12-28 14:50:00,33.57,33.65,33.57,33.64,30600.0,18.7342,18.7789,18.7342,18.7733,30600.0
2009-12-28 14:55:00,33.65,33.67,33.64,33.67,17500.0,18.7789,18.79,18.7733,18.79,17500.0
2009-12-28 15:00:00,33.66,33.67,33.66,33.67,11900.0,18.7845,18.79,18.7845,18.79,11900.0
2009-12-28 15:05:00,33.67,33.68,33.65,33.66,24900.0,18.79,18.7956,18.7789,18.7845,24900.0
2009-12-28 15:10:00,33.65,33.66,33.65,33.66,19500.0,18.7789,18.7845,18.7789,18.7845,19500.0
2009-12-28 15:15:00,33.66,33.67,33.65,33.67,14700.0,18.7845,18.79,18.7789,18.79,14700.0
2009-12-28 15:20:00,33.67,33.68,33.63,33.65,49600.0,18.79,18.7956,18.7677,18.7789,49600.0
2009-12-28 15:25:00,33.65,33.68,33.64,33.66,30300.0,18.7789,18.7956,18.7733,18.7845,30300.0
2009-12-28 15:30:00,33.65,33.7,33.65,33.66,27700.0,18.7789,18.8068,18.7789,18.7845,27700.0
2009-12-28 15:35:00,33.67,33.68,33.65,33.66,35100.0,18.79,18.7956,18.7789,18.7845,35100.0
2009-12-28 15:40:00,33.66,33.74,33.66,33.74,59900.0,18.7845,18.8291,18.7845,18.8291,59900.0
2009-12-28 15:45:00,33.74,33.77,33.73,33.73,64800.0,18.8291,18.8458,18.8235,18.8235,64800.0
2009-12-28 15:50:00,33.74,33.76,33.71,33.75,81500.0,18.8291,18.8403,18.8124,18.8347,81500.0
2009-12-28 15:55:00,33.75,33.77,33.74,33.77,104900.0,18.8347,18.8458,18.8291,18.8458,104900.0
2009-12-29 09:30:00,33.89,33.98,33.67,33.91,32100.0,18.9128,18.963,18.79,18.924,32100.0
2009-12-29 09:35:00,33.91,33.95,33.86,33.92,14400.0,18.924,18.9463,18.8961,18.9296,14400.0
2009-12-29 09:40:00,33.92,33.93,33.87,33.88,10300.0,18.9296,18.9351,18.9017,18.9072,10300.0
2009-12-29 09:45:00,33.88,33.88,33.84,33.84,8500.0,18.9072,18.9072,18.8849,18.8849,8500.0
2009-12-29 09:50:00,33.84,33.85,33.82,33.85,13300.0,18.8849,18.8905,18.8737,18.8905,13300.0
2009-12-29 09:55:00,33.84,33.87,33.83,33.85,11700.0,18.8849,18.9017,18.8793,18.8905,11700.0
2009-12-29 10:00:00,33.86,33.87,33.83,33.86,8400.0,18.8961,18.9017,18.8793,18.8961,8400.0
2009-12-29 10:05:00,33.87,33.92,33.86,33.89,11400.0,18.9017,18.9296,18.8961,18.9128,11400.0
2009-12-29 10:10:00,33.89,33.89,33.84,33.84,18900.0,18.9128,18.9128,18.8849,18.8849,18900.0
2009-12-29 10:15:00,33.85,33.87,33.84,33.85,6500.0,18.8905,18.9017,18.8849,18.8905,6500.0
2009-12-29 10:20:00,33.86,33.91,33.85,33.91,14000.0,18.8961,18.924,18.8905,18.924,14000.0
2009-12-29 10:25:00,33.89,33.91,33.89,33.9,15600.0,18.9128,18.924,18.9128,18.9184,15600.0
2009-12-29 10:30:00,33.9,33.93,33.9,33.9,13100.0,18.9184,18.9351,18.9184,18.9184,13100.0
2009-12-29 10:35:00,33.91,33.92,33.9,33.92,5000.0,18.924,18.9296,18.9184,18.9296,5000.0
2009-12-29 10:40:00,33.91,33.91,33.9,33.9,6300.0,18.924,18.924,18.9184,18.9184,6300.0
2009-12-29 10:45:00,33.91,33.92,33.9,33.9,12100.0,18.924,18.9296,18.9184,18.9184,12100.0
2009-12-29 10:50:00,33.91,33.91,33.87,33.87,8700.0,18.924,18.924,18.9017,18.9017,8700.0
2009-12-29 10:55:00,33.87,33.87,33.82,33.82,4800.0,18.9017,18.9017,18.8737,18.8737,4800.0
2009-12-29 11:00:00,33.82,33.82,33.77,33.8,9900.0,18.8737,18.8737,18.8458,18.8626,9900.0
2009-12-29 11:05:00,33.8,33.8,33.77,33.77,3500.0,18.8626,18.8626,18.8458,18.8458,3500.0
2009-12-29 11:10:00,33.77,33.78,33.76,33.77,3900.0,18.8458,18.8514,18.8403,18.8458,3900.0
2009-12-29 11:15:00,33.77,33.78,33.73,33.74,10600.0,18.8458,18.8514,18.8235,18.8291,10600.0
2009-12-29 11:20:00,33.75,33.75,33.72,33.72,2600.0,18.8347,18.8347,18.8179,18.8179,2600.0
2009-12-29 11:25:00,33.72,33.73,33.69,33.7,6000.0,18.8179,18.8235,18.8012,18.8068,6000.0
2009-12-29 11:30:00,33.7,33.75,33.69,33.75,8300.0,18.8068,18.8347,18.8012,18.8347,8300.0
2009-12-29 11:35:00,33.75,33.77,33.74,33.75,6800.0,18.8347,18.8458,18.8291,18.8347,6800.0
2009-12-29 11:40:00,33.75,33.75,33.72,33.73,5500.0,18.8347,18.8347,18.8179,18.8235,5500.0
2009-12-29 11:45:00,33.73,33.74,33.73,33.73,4300.0,18.8235,18.8291,18.8235,18.8235,4300.0
2009-12-29 11:50:00,33.73,33.73,33.72,33.72,900.0,18.8235,18.8235,18.8179,18.8179,900.0
2009-12-29 11:55:00,33.72,33.72,33.7,33.72,7600.0,18.8179,18.8179,18.8068,18.8179,7600.0
2009-12-29 12:00:00,33.71,33.72,33.71,33.71,6900.0,18.8124,18.8179,18.8124,18.8124,6900.0
2009-12-29 12:05:00,33.71,33.72,33.69,33.7,5500.0,18.8124,18.8179,18.8012,18.8068,5500.0
2009-12-29 12:10:00,33.7,33.7,33.68,33.68,6400.0,18.8068,18.8068,18.7956,18.7956,6400.0
2009-12-29 12:15:00,33.68,33.7,33.66,33.67,18600.0,18.7956,18.8068,18.7845,18.79,18600.0
2009-12-29 12:20:00,33.66,33.68,33.64,33.68,10800.0,18.7845,18.7956,18.7733,18.7956,10800.0
2009-12-29 12:25:00,33.68,33.68,33.65,33.65,8500.0,18.7956,18.7956,18.7789,18.7789,8500.0
2009-12-29 12:30:00,33.65,33.65,33.64,33.64,7900.0,18.7789,18.7789,18.7733,18.7733,7900.0
2009-12-29 12:35:00,33.65,33.67,33.65,33.65,10000.0,18.7789,18.79,18.7789,18.7789,10000.0
2009-12-29 12:40:00,33.65,33.66,33.63,33.65,16400.0,18.7789,18.7845,18.7677,18.7789,16400.0
2009-12-29 12:45:00,33.65,33.7,33.65,33.67,18800.0,18.7789,18.8068,18.7789,18.79,18800.0
2009-12-29 12:50:00,33.67,33.68,33.67,33.68,9800.0,18.79,18.7956,18.79,18.7956,9800.0
2009-12-29 12:55:00,33.68,33.69,33.64,33.64,10300.0,18.7956,18.8012,18.7733,18.7733,10300.0
2009-12-29 13:00:00,33.63,33.63,33.61,33.62,6600.0,18.7677,18.7677,18.7566,18.7621,6600.0
2009-12-29 13:05:00,33.62,33.63,33.62,33.62,4500.0,18.7621,18.7677,18.7621,18.7621,4500.0
2009-12-29 13:10:00,33.62,33.63,33.62,33.62,5800.0,18.7621,18.7677,18.7621,18.7621,5800.0
2009-12-29 13:15:00,33.62,33.63,33.61,33.61,8300.0,18.7621,18.7677,18.7566,18.7566,8300.0
2009-12-29 13:20:00,33.61,33.61,33.6,33.61,7200.0,18.7566,18.7566,18.751,18.7566,7200.0
2009-12-29 13:25:00,33.61,33.63,33.61,33.63,9300.0,18.7566,18.7677,18.7566,18.7677,9300.0
2009-12-29 13:30:00,33.63,33.65,33.62,33.64,18300.0,18.7677,18.7789,18.7621,18.7733,18300.0
2009-12-29 13:35:00,33.64,33.65,33.62,33.62,16600.0,18.7733,18.7789,18.7621,18.7621,16600.0
2009-12-29 13:40:00,33.63,33.65,33.62,33.65,9600.0,18.7677,18.7789,18.7621,18.7789,9600.0
2009-12-29 13:45:00,33.64,33.67,33.64,33.67,12400.0,18.7733,18.79,18.7733,18.79,12400.0
2009-12-29 13:50:00,33.67,33.69,33.66,33.67,8500.0,18.79,18.8012,18.7845,18.79,8500.0
2009-12-29 13:55:00,33.67,33.68,33.67,33.67,6700.0,18.79,18.7956,18.79,18.79,6700.0
2009-12-29 14:00:00,33.68,33.69,33.66,33.67,10300.0,18.7956,18.8012,18.7845,18.79,10300.0
2009-12-29 14:05:00,33.67,33.68,33.66,33.67,4600.0,18.79,18.7956,18.7845,18.79,4600.0
2009-12-29 14:10:00,33.67,33.68,33.67,33.67,3200.0,18.79,18.7956,18.79,18.79,3200.0
2009-12-29 14:15:00,33.67,33.68,33.67,33.67,2500.0,18.79,18.7956,18.79,18.79,2500.0
2009-12-29 14:20:00,33.67,33.68,33.67,33.67,7800.0,18.79,18.7956,18.79,18.79,7800.0
2009-12-29 14:25:00,33.68,33.68,33.66,33.67,15000.0,18.7956,18.7956,18.7845,18.79,15000.0
2009-12-29 14:30:00,33.67,33.67,33.66,33.66,8600.0,18.79,18.79,18.7845,18.7845,8600.0
2009-12-29 14:35:00,33.67,33.67,33.66,33.66,5800.0,18.79,18.79,18.7845,18.7845,5800.0
2009-12-29 14:40:00,33.66,33.67,33.66,33.66,4200.0,18.7845,18.79,18.7845,18.7845,4200.0
2009-12-29 14:45:00,33.66,33.67,33.64,33.64,13700.0,18.7845,18.79,18.7733,18.7733,13700.0
2009-12-29 14:50:00,33.65,33.67,33.62,33.64,28200.0,18.7789,18.79,18.7621,18.7733,28200.0
2009-12-29 14:55:00,33.64,33.65,33.63,33.63,10400.0,18.7733,18.7789,18.7677,18.7677,10400.0
2009-12-29 15:00:00,33.62,33.67,33.62,33.66,40300.0,18.7621,18.79,18.7621,18.7845,40300.0
2009-12-29 15:05:00,33.65,33.66,33.64,33.64,13700.0,18.7789,18.7845,18.7733,18.7733,13700.0
2009-12-29 15:10:00,33.64,33.64,33.63,33.64,10600.0,18.7733,18.7733,18.7677,18.7733,10600.0
2009-12-29 15:15:00,33.63,33.68,33.63,33.68,14500.0,18.7677,18.7956,18.7677,18.7956,14500.0
2009-12-29 15:20:00,33.67,33.68,33.65,33.67,24400.0,18.79,18.7956,18.7789,18.79,24400.0
2009-12-29 15:25:00,33.68,33.69,33.67,33.67,15300.0,18.7956,18.8012,18.79,18.79,15300.0
2009-12-29 15:30:00,33.68,33.68,33.65,33.65,9900.0,18.7956,18.7956,18.7789,18.7789,9900.0
2009-12-29 15:35:00,33.65,33.65,33.63,33.65,13100.0,18.7789,18.7789,18.7677,18.7789,13100.0
2009-12-29 15:40:00,33.64,33.65,33.59,33.6,45200.0,18.7733,18.7789,18.7454,18.751,45200.0
2009-12-29 15:45:00,33.6,33.61,33.59,33.59,33700.0,18.751,18.7566,18.7454,18.7454,33700.0
2009-12-29 15:50:00,33.59,33.6,33.56,33.57,44700.0,18.7454,18.751,18.7287,18.7342,44700.0
2009-12-29 15:55:00,33.57,33.6,33.56,33.56,137700.0,18.7342,18.751,18.7287,18.7287,137700.0
2009-12-30 09:30:00,33.54,33.73,33.54,33.69,34400.0,18.7175,18.8235,18.7175,18.8012,34400.0
2009-12-30 09:35:00,33.7,33.71,33.5,33.51,41600.0,18.8068,18.8124,18.6952,18.7007,41600.0
2009-12-30 09:40:00,33.51,33.67,33.48,33.65,31700.0,18.7007,18.79,18.684,18.7789,31700.0
2009-12-30 09:45:00,33.64,33.72,33.58,33.65,25800.0,18.7733,18.8179,18.7398,18.7789,25800.0
2009-12-30 09:50:00,33.64,33.76,33.64,33.76,16700.0,18.7733,18.8403,18.7733,18.8403,16700.0
2009-12-30 09:55:00,33.76,33.8,33.76,33.77,13800.0,18.8403,18.8626,18.8403,18.8458,13800.0
2009-12-30 10:00:00,33.77,33.77,33.73,33.74,12100.0,18.8458,18.8458,18.8235,18.8291,12100.0
2009-12-30 10:05:00,33.75,33.81,33.75,33.78,15000.0,18.8347,18.8682,18.8347,18.8514,15000.0
2009-12-30 10:10:00,33.8,33.81,33.78,33.81,10600.0,18.8626,18.8682,18.8514,18.8682,10600.0
2009-12-30 10:15:00,33.81,33.86,33.81,33.83,19100.0,18.8682,18.8961,18.8682,18.8793,19100.0
2009-12-30 10:20:00,33.81,33.81,33.73,33.78,10300.0,18.8682,18.8682,18.8235,18.8514,10300.0
2009-12-30 10:25:00,33.77,33.77,33.7,33.7,8000.0,18.8458,18.8458,18.8068,18.8068,8000.0
2009-12-30 10:30:00,33.7,33.7,33.63,33.63,24000.0,18.8068,18.8068,18.7677,18.7677,24000.0
2009-12-30 10:35:00,33.63,33.64,33.57,33.59,15600.0,18.7677,18.7733,18.7342,18.7454,15600.0
2009-12-30 10:40:00,33.59,33.64,33.59,33.64,16000.0,18.7454,18.7733,18.7454,18.7733,16000.0
2009-12-30 10:45:00,33.63,33.66,33.63,33.64,6900.0,18.7677,18.7845,18.7677,18.7733,6900.0
2009-12-30 10:50:00,33.64,33.71,33.63,33.7,10100.0,18.7733,18.8124,18.7677,18.8068,10100.0
2009-12-30 10:55:00,33.7,33.71,33.69,33.71,4100.0,18.8068,18.8124,18.8012,18.8124,4100.0
2009-12-30 11:00:00,33.72,33.74,33.71,33.73,14800.0,18.8179,18.8291,18.8124,18.8235,14800.0
2009-12-30 11:05:00,33.73,33.74,33.71,33.72,9200.0,18.8235,18.8291,18.8124,18.8179,9200.0
2009-12-30 11:10:00,33.72,33.75,33.71,33.75,9600.0,18.8179,18.8347,18.8124,18.8347,9600.0
2009-12-30 11:15:00,33.75,33.76,33.69,33.69,11200.0,18.8347,18.8403,18.8012,18.8012,11200.0
2009-12-30 11:20:00,33.69,33.69,33.62,33.63,11100.0,18.8012,18.8012,18.7621,18.7677,11100.0
2009-12-30 11:25:00,33.62,33.63,33.61,33.61,7400.0,18.7621,18.7677,18.7566,18.7566,7400.0
2009-12-30 11:30:00,33.61,33.63,33.59,33.6,11200.0,18.7566,18.7677,18.7454,18.751,11200.0
2009-12-30 11:35:00,33.61,33.63,33.61,33.63,6000.0,18.7566,18.7677,18.7566,18.7677,6000.0
2009-12-30 11:40:00,33.63,33.63,33.61,33.61,5200.0,18.7677,18.7677,18.7566,18.7566,5200.0
2009-12-30 11:45:00,33.61,33.69,33.61,33.69,12600.0,18.7566,18.8012,18.7566,18.8012,12600.0
2009-12-30 11:50:00,33.7,33.73,33.7,33.7,11200.0,18.8068,18.8235,18.8068,18.8068,11200.0
2009-12-30 11:55:00,33.71,33.71,33.67,33.69,15100.0,18.8124,18.8124,18.79,18.8012,15100.0
2009-12-30 12:00:00,33.69,33.72,33.69,33.72,14500.0,18.8012,18.8179,18.8012,18.8179,14500.0
2009-12-30 12:05:00,33.72,33.72,33.71,33.72,7000.0,18.8179,18.8179,18.8124,18.8179,7000.0
2009-12-30 12:10:00,33.72,33.72,33.71,33.72,2900.0,18.8179,18.8179,18.8124,18.8179,2900.0
2009-12-30 12:15:00,33.72,33.72,33.71,33.72,6700.0,18.8179,18.8179,18.8124,18.8179,6700.0
2009-12-30 12:20:00,33.72,33.77,33.72,33.76,33100.0,18.8179,18.8458,18.8179,18.8403,33100.0
2009-12-30 12:25:00,33.75,33.77,33.74,33.77,14200.0,18.8347,18.8458,18.8291,18.8458,14200.0
2009-12-30 12:30:00,33.76,33.8,33.76,33.79,26400.0,18.8403,18.8626,18.8403,18.857,26400.0
2009-12-30 12:35:00,33.78,33.79,33.77,33.78,7800.0,18.8514,18.857,18.8458,18.8514,7800.0
2009-12-30 12:40:00,33.77,33.79,33.75,33.79,22300.0,18.8458,18.857,18.8347,18.857,22300.0
2009-12-30 12:45:00,33.79,33.79,33.78,33.79,5900.0,18.857,18.857,18.8514,18.857,5900.0
2009-12-30 12:50:00,33.78,33.79,33.78,33.79,7700.0,18.8514,18.857,18.8514,18.857,7700.0
2009-12-30 12:55:00,33.79,33.79,33.78,33.79,4900.0,18.857,18.857,18.8514,18.857,4900.0
2009-12-30 13:00:00,33.79,33.84,33.79,33.83,21100.0,18.857,18.8849,18.857,18.8793,21100.0
2009-12-30 13:05:00,33.84,33.84,33.8,33.8,5400.0,18.8849,18.8849,18.8626,18.8626,5400.0
2009-12-30 13:10:00,33.8,33.81,33.79,33.81,11000.0,18.8626,18.8682,18.857,18.8682,11000.0
2009-12-30 13:15:00,33.81,33.81,33.79,33.8,9700.0,18.8682,18.8682,18.857,18.8626,9700.0
2009-12-30 13:20:00,33.8,33.82,33.8,33.8,9400.0,18.8626,18.8737,18.8626,18.8626,9400.0
2009-12-30 13:25:00,33.81,33.81,33.77,33.77,4900.0,18.8682,18.8682,18.8458,18.8458,4900.0
2009-12-30 13:30:00,33.78,33.78,33.73,33.74,7500.0,18.8514,18.8514,18.8235,18.8291,7500.0
2009-12-30 13:35:00,33.74,33.74,33.73,33.73,6600.0,18.8291,18.8291,18.8235,18.8235,6600.0
2009-12-30 13:40:00,33.74,33.76,33.73,33.76,12100.0,18.8291,18.8403,18.8235,18.8403,12100.0
2009-12-30 13:45:00,33.76,33.76,33.75,33.76,6200.0,18.8403,18.8403,18.8347,18.8403,6200.0
2009-12-30 13:50:00,33.76,33.76,33.73,33.76,16400.0,18.8403,18.8403,18.8235,18.8403,16400.0
2009-12-30 13:55:00,33.75,33.76,33.74,33.75,10000.0,18.8347,18.8403,18.8291,18.8347,10000.0
2009-12-30 14:00:00,33.76,33.76,33.73,33.73,9700.0,18.8403,18.8403,18.8235,18.8235,9700.0
2009-12-30 14:05:00,33.73,33.75,33.72,33.74,16100.0,18.8235,18.8347,18.8179,18.8291,16100.0
2009-12-30 14:10:00,33.74,33.74,33.73,33.73,5700.0,18.8291,18.8291,18.8235,18.8235,5700.0
2009-12-30 14:15:00,33.74,33.76,33.73,33.74,17400.0,18.8291,18.8403,18.8235,18.8291,17400.0
2009-12-30 14:20:00,33.74,33.74,33.73,33.74,5400.0,18.8291,18.8291,18.8235,18.8291,5400.0
2009-12-30 14:25:00,33.74,33.74,33.73,33.74,9500.0,18.8291,18.8291,18.8235,18.8291,9500.0
2009-12-30 14:30:00,33.74,33.75,33.73,33.74,10200.0,18.8291,18.8347,18.8235,18.8291,10200.0
2009-12-30 14:35:00,33.75,33.76,33.75,33.75,10000.0,18.8347,18.8403,18.8347,18.8347,10000.0
2009-12-30 14:40:00,33.76,33.76,33.75,33.76,7000.0,18.8403,18.8403,18.8347,18.8403,7000.0
2009-12-30 14:45:00,33.76,33.78,33.75,33.78,9600.0,18.8403,18.8514,18.8347,18.8514,9600.0
2009-12-30 14:50:00,33.78,33.78,33.77,33.77,7500.0,18.8514,18.8514,18.8458,18.8458,7500.0
2009-12-30 14:55:00,33.78,33.79,33.76,33.76,19700.0,18.8514,18.857,18.8403,18.8403,19700.0
2009-12-30 15:00:00,33.77,33.77,33.7,33.75,31700.0,18.8458,18.8458,18.8068,18.8347,31700.0
2009-12-30 15:05:00,33.75,33.77,33.74,33.76,11500.0,18.8347,18.8458,18.8291,18.8403,11500.0
2009-12-30 15:10:00,33.77,33.77,33.74,33.76,19700.0,18.8458,18.8458,18.8291,18.8403,19700.0
2009-12-30 15:15:00,33.76,33.76,33.7,33.7,9200.0,18.8403,18.8403,18.8068,18.8068,9200.0
2009-12-30 15:20:00,33.71,33.71,33.7,33.71,7700.0,18.8124,18.8124,18.8068,18.8124,7700.0
2009-12-30 15:25:00,33.7,33.71,33.69,33.7,12000.0,18.8068,18.8124,18.8012,18.8068,12000.0
2009-12-30 15:30:00,33.69,33.75,33.69,33.75,20800.0,18.8012,18.8347,18.8012,18.8347,20800.0
2009-12-30 15:35:00,33.74,33.75,33.68,33.69,34700.0,18.8291,18.8347,18.7956,18.8012,34700.0
2009-12-30 15:40:00,33.69,33.75,33.69,33.73,52600.0,18.8012,18.8347,18.8012,18.8235,52600.0
2009-12-30 15:45:00,33.73,33.76,33.72,33.76,33300.0,18.8235,18.8403,18.8179,18.8403,33300.0
2009-12-30 15:50:00,33.76,33.76,33.73,33.73,29100.0,18.8403,18.8403,18.8235,18.8235,29100.0
2009-12-30 15:55:00,33.73,33.75,33.71,33.72,117200.0,18.8235,18.8347,18.8124,18.8179,117200.0
2009-12-31 09:30:00,33.91,34.0,33.83,33.86,69600.0,18.924,18.9742,18.8793,18.8961,69600.0
2009-12-31 09:35:00,33.85,33.85,33.74,33.74,16100.0,18.8905,18.8905,18.8291,18.8291,16100.0
2009-12-31 09:40:00,33.74,33.79,33.67,33.79,33300.0,18.8291,18.857,18.79,18.857,33300.0
2009-12-31 09:45:00,33.79,33.85,33.78,33.82,25400.0,18.857,18.8905,18.8514,18.8737,25400.0
2009-12-31 09:50:00,33.81,33.83,33.79,33.79,12600.0,18.8682,18.8793,18.857,18.857,12600.0
2009-12-31 09:55:00,33.79,33.81,33.79,33.81,9000.0,18.857,18.8682,18.857,18.8682,9000.0
2009-12-31 10:00:00,33.81,33.83,33.81,33.83,12400.0,18.8682,18.8793,18.8682,18.8793,12400.0
2009-12-31 10:05:00,33.82,33.83,33.74,33.81,22100.0,18.8737,18.8793,18.8291,18.8682,22100.0
2009-12-31 10:10:00,33.8,33.8,33.75,33.76,8300.0,18.8626,18.8626,18.8347,18.8403,8300.0
2009-12-31 10:15:00,33.75,33.78,33.75,33.77,12800.0,18.8347,18.8514,18.8347,18.8458,12800.0
2009-12-31 10:20:00,33.76,33.79,33.76,33.78,16000.0,18.8403,18.857,18.8403,18.8514,16000.0
2009-12-31 10:25:00,33.78,33.83,33.76,33.82,53200.0,18.8514,18.8793,18.8403,18.8737,53200.0
2009-12-31 10:30:00,33.81,33.83,33.71,33.71,105900.0,18.8682,18.8793,18.8124,18.8124,105900.0
2009-12-31 10:35:00,33.72,33.77,33.69,33.75,78100.0,18.8179,18.8458,18.8012,18.8347,78100.0
2009-12-31 10:40:00,33.75,33.75,33.71,33.75,20200.0,18.8347,18.8347,18.8124,18.8347,20200.0
2009-12-31 10:45:00,33.74,33.78,33.74,33.75,17000.0,18.8291,18.8514,18.8291,18.8347,17000.0
2009-12-31 10:50:00,33.75,33.8,33.74,33.78,23900.0,18.8347,18.8626,18.8291,18.8514,23900.0
2009-12-31 10:55:00,33.77,33.79,33.76,33.76,11500.0,18.8458,18.857,18.8403,18.8403,11500.0
2009-12-31 11:00:00,33.76,33.76,33.75,33.76,26300.0,18.8403,18.8403,18.8347,18.8403,26300.0
2009-12-31 11:05:00,33.75,33.76,33.66,33.67,101300.0,18.8347,18.8403,18.7845,18.79,101300.0
2009-12-31 11:10:00,33.67,33.7,33.62,33.69,54500.0,18.79,18.8068,18.7621,18.8012,54500.0
2009-12-31 11:15:00,33.68,33.68,33.62,33.65,30900.0,18.7956,18.7956,18.7621,18.7789,30900.0
2009-12-31 11:20:00,33.64,33.67,33.64,33.67,20600.0,18.7733,18.79,18.7733,18.79,20600.0
2009-12-31 11:25:00,33.66,33.66,33.64,33.65,9700.0,18.7845,18.7845,18.7733,18.7789,9700.0
2009-12-31 11:30:00,33.64,33.66,33.63,33.65,16700.0,18.7733,18.7845,18.7677,18.7789,16700.0
2009-12-31 11:35:00,33.65,33.65,33.63,33.65,17300.0,18.7789,18.7789,18.7677,18.7789,17300.0
2009-12-31 11:40:00,33.64,33.66,33.63,33.66,17100.0,18.7733,18.7845,18.7677,18.7845,17100.0
2009-12-31 11:45:00,33.66,33.7,33.64,33.7,17700.0,18.7845,18.8068,18.7733,18.8068,17700.0
2009-12-31 11:50:00,33.7,33.72,33.68,33.69,7200.0,18.8068,18.8179,18.7956,18.8012,7200.0
2009-12-31 11:55:00,33.69,33.7,33.67,33.67,15100.0,18.8012,18.8068,18.79,18.79,15100.0
2009-12-31 12:00:00,33.67,33.71,33.66,33.71,41000.0,18.79,18.8124,18.7845,18.8124,41000.0
2009-12-31 12:05:00,33.72,33.73,33.71,33.72,12400.0,18.8179,18.8235,18.8124,18.8179,12400.0
2009-12-31 12:10:00,33.73,33.73,33.71,33.71,9400.0,18.8235,18.8235,18.8124,18.8124,9400.0
2009-12-31 12:15:00,33.72,33.73,33.71,33.73,12700.0,18.8179,18.8235,18.8124,18.8235,12700.0
2009-12-31 12:20:00,33.73,33.73,33.72,33.73,5700.0,18.8235,18.8235,18.8179,18.8235,5700.0
2009-12-31 12:25:00,33.73,33.74,33.73,33.74,7600.0,18.8235,18.8291,18.8235,18.8291,7600.0
2009-12-31 12:30:00,33.73,33.74,33.73,33.74,9600.0,18.8235,18.8291,18.8235,18.8291,9600.0
2009-12-31 12:35:00,33.73,33.73,33.7,33.72,33400.0,18.8235,18.8235,18.8068,18.8179,33400.0
2009-12-31 12:40:00,33.71,33.73,33.71,33.72,11600.0,18.8124,18.8235,18.8124,18.8179,11600.0
2009-12-31 12:45:00,33.72,33.73,33.71,33.71,15100.0,18.8179,18.8235,18.8124,18.8124,15100.0
2009-12-31 12:50:00,33.72,33.73,33.71,33.72,15800.0,18.8179,18.8235,18.8124,18.8179,15800.0
2009-12-31 12:55:00,33.72,33.75,33.72,33.75,36000.0,18.8179,18.8347,18.8179,18.8347,36000.0
2009-12-31 13:00:00,33.75,33.75,33.71,33.72,38000.0,18.8347,18.8347,18.8124,18.8179,38000.0
2009-12-31 13:05:00,33.72,33.72,33.7,33.7,55600.0,18.8179,18.8179,18.8068,18.8068,55600.0
2009-12-31 13:10:00,33.7,33.71,33.7,33.7,9900.0,18.8068,18.8124,18.8068,18.8068,9900.0
2009-12-31 13:15:00,33.7,33.71,33.7,33.71,7600.0,18.8068,18.8124,18.8068,18.8124,7600.0
2009-12-31 13:20:00,33.71,33.71,33.7,33.7,7300.0,18.8124,18.8124,18.8068,18.8068,7300.0
2009-12-31 13:25:00,33.7,33.71,33.7,33.7,3400.0,18.8068,18.8124,18.8068,18.8068,3400.0
2009-12-31 13:30:00,33.71,33.72,33.7,33.7,15200.0,18.8124,18.8179,18.8068,18.8068,15200.0
2009-12-31 13:35:00,33.7,33.71,33.68,33.7,19300.0,18.8068,18.8124,18.7956,18.8068,19300.0
2009-12-31 13:40:00,33.7,33.71,33.67,33.7,28600.0,18.8068,18.8124,18.79,18.8068,28600.0
2009-12-31 13:45:00,33.7,33.71,33.66,33.68,34500.0,18.8068,18.8124,18.7845,18.7956,34500.0
2009-12-31 13:50:00,33.68,33.71,33.67,33.71,28200.0,18.7956,18.8124,18.79,18.8124,28200.0
2009-12-31 13:55:00,33.71,33.71,33.68,33.69,20400.0,18.8124,18.8124,18.7956,18.8012,20400.0
2009-12-31 14:00:00,33.7,33.71,33.69,33.7,13000.0,18.8068,18.8124,18.8012,18.8068,13000.0
2009-12-31 14:05:00,33.7,33.7,33.66,33.66,13400.0,18.8068,18.8068,18.7845,18.7845,13400.0
2009-12-31 14:10:00,33.66,33.66,33.65,33.65,11300.0,18.7845,18.7845,18.7789,18.7789,11300.0
2009-12-31 14:15:00,33.64,33.64,33.63,33.64,8600.0,18.7733,18.7733,18.7677,18.7733,8600.0
2009-12-31 14:20:00,33.65,33.65,33.62,33.62,7700.0,18.7789,18.7789,18.7621,18.7621,7700.0
2009-12-31 14:25:00,33.61,33.64,33.6,33.64,14700.0,18.7566,18.7733,18.751,18.7733,14700.0
2009-12-31 14:30:00,33.64,33.64,33.61,33.61,15500.0,18.7733,18.7733,18.7566,18.7566,15500.0
2009-12-31 14:35:00,33.61,33.61,33.59,33.59,9200.0,18.7566,18.7566,18.7454,18.7454,9200.0
2009-12-31 14:40:00,33.59,33.59,33.58,33.58,6600.0,18.7454,18.7454,18.7398,18.7398,6600.0
2009-12-31 14:45:00,33.58,33.58,33.57,33.57,5700.0,18.7398,18.7398,18.7342,18.7342,5700.0
2009-12-31 14:50:00,33.58,33.58,33.57,33.57,8000.0,18.7398,18.7398,18.7342,18.7342,8000.0
2009-12-31 14:55:00,33.57,33.58,33.57,33.58,6000.0,18.7342,18.7398,18.7342,18.7398,6000.0
2009-12-31 15:00:00,33.58,33.61,33.57,33.57,17700.0,18.7398,18.7566,18.7342,18.7342,17700.0
2009-12-31 15:05:00,33.58,33.58,33.55,33.56,15700.0,18.7398,18.7398,18.7231,18.7287,15700.0
2009-12-31 15:10:00,33.55,33.55,33.53,33.53,11800.0,18.7231,18.7231,18.7119,18.7119,11800.0
2009-12-31 15:15:00,33.53,33.53,33.51,33.51,9900.0,18.7119,18.7119,18.7007,18.7007,9900.0
2009-12-31 15:20:00,33.51,33.52,33.51,33.51,5900.0,18.7007,18.7063,18.7007,18.7007,5900.0
2009-12-31 15:25:00,33.51,33.54,33.5,33.54,21200.0,18.7007,18.7175,18.6952,18.7175,21200.0
2009-12-31 15:30:00,33.53,33.54,33.52,33.54,16200.0,18.7119,18.7175,18.7063,18.7175,16200.0
2009-12-31 15:35:00,33.54,33.54,33.46,33.47,36400.0,18.7175,18.7175,18.6728,18.6784,36400.0
2009-12-31 15:40:00,33.46,33.47,33.39,33.39,55200.0,18.6728,18.6784,18.6338,18.6338,55200.0
2009-12-31 15:45:00,33.4,33.4,33.29,33.3,37800.0,18.6394,18.6394,18.578,18.5836,37800.0
2009-12-31 15:50:00,33.3,33.36,33.3,33.32,44600.0,18.5836,18.617,18.5836,18.5947,44600.0
2009-12-31 15:55:00,33.32,33.33,33.25,33.25,97200.0,18.5947,18.6003,18.5557,18.5557,97200.0
2010-01-04 09:30:00,33.14,33.48,33.05,33.05,95800.0,18.4943,18.684,18.444,18.444,95800.0
2010-01-04 09:35:00,33.05,33.07,32.93,32.93,100400.0,18.444,18.4552,18.3771,18.3771,100400.0
2010-01-04 09:40:00,32.93,32.98,32.89,32.98,62200.0,18.3771,18.405,18.3547,18.405,62200.0
2010-01-04 09:45:00,32.99,33.15,32.99,33.15,61400.0,18.4106,18.4998,18.4106,18.4998,61400.0
2010-01-04 09:50:00,33.15,33.16,33.1,33.12,36100.0,18.4998,18.5054,18.4719,18.4831,36100.0
2010-01-04 09:55:00,33.13,33.14,33.06,33.12,47600.0,18.4887,18.4943,18.4496,18.4831,47600.0
2010-01-04 10:00:00,33.14,33.24,33.09,33.18,73300.0,18.4943,18.5501,18.4664,18.5166,73300.0
2010-01-04 10:05:00,33.18,33.19,33.11,33.12,33500.0,18.5166,18.5222,18.4775,18.4831,33500.0
2010-01-04 10:10:00,33.12,33.13,33.1,33.12,21900.0,18.4831,18.4887,18.4719,18.4831,21900.0
2010-01-04 10:15:00,33.12,33.12,33.07,33.07,31200.0,18.4831,18.4831,18.4552,18.4552,31200.0
2010-01-04 10:20:00,33.07,33.07,33.01,33.01,28700.0,18.4552,18.4552,18.4217,18.4217,28700.0
2010-01-04 10:25:00,33.01,33.17,33.01,33.14,43000.0,18.4217,18.511,18.4217,18.4943,43000.0
2010-01-04 10:30:00,33.14,33.21,33.14,33.21,32800.0,18.4943,18.5333,18.4943,18.5333,32800.0
2010-01-04 10:35:00,33.21,33.27,33.2,33.26,101000.0,18.5333,18.5668,18.5277,18.5612,101000.0
2010-01-04 10:40:00,33.27,33.32,33.26,33.3,57000.0,18.5668,18.5947,18.5612,18.5836,57000.0
2010-01-04 10:45:00,33.3,33.31,33.27,33.29,21900.0,18.5836,18.5891,18.5668,18.578,21900.0
2010-01-04 10:50:00,33.3,33.3,33.27,33.28,126100.0,18.5836,18.5836,18.5668,18.5724,126100.0
2010-01-04 10:55:00,33.27,33.32,33.27,33.31,33400.0,18.5668,18.5947,18.5668,18.5891,33400.0
2010-01-04 11:00:00,33.3,33.32,33.25,33.25,37000.0,18.5836,18.5947,18.5557,18.5557,37000.0
2010-01-04 11:05:00,33.26,33.26,33.21,33.24,21500.0,18.5612,18.5612,18.5333,18.5501,21500.0
2010-01-04 11:10:00,33.24,33.25,33.21,33.23,33300.0,18.5501,18.5557,18.5333,18.5445,33300.0
2010-01-04 11:15:00,33.24,33.24,33.21,33.22,23500.0,18.5501,18.5501,18.5333,18.5389,23500.0
2010-01-04 11:20:00,33.23,33.24,33.22,33.24,44400.0,18.5445,18.5501,18.5389,18.5501,44400.0
2010-01-04 11:25:00,33.24,33.24,33.18,33.19,42400.0,18.5501,18.5501,18.5166,18.5222,42400.0
2010-01-04 11:30:00,33.18,33.31,33.18,33.29,96900.0,18.5166,18.5891,18.5166,18.578,96900.0
2010-01-04 11:35:00,33.29,33.3,33.26,33.28,80600.0,18.578,18.5836,18.5612,18.5724,80600.0
2010-01-04 11:40:00,33.27,33.32,33.26,33.32,74500.0,18.5668,18.5947,18.5612,18.5947,74500.0
2010-01-04 11:45:00,33.32,33.32,33.28,33.28,20400.0,18.5947,18.5947,18.5724,18.5724,20400.0
2010-01-04 11:50:00,33.29,33.29,33.27,33.29,15900.0,18.578,18.578,18.5668,18.578,15900.0
2010-01-04 11:55:00,33.29,33.3,33.27,33.28,171300.0,18.578,18.5836,18.5668,18.5724,171300.0
2010-01-04 12:00:00,33.29,33.29,33.26,33.27,21100.0,18.578,18.578,18.5612,18.5668,21100.0
2010-01-04 12:05:00,33.27,33.31,33.27,33.29,101000.0,18.5668,18.5891,18.5668,18.578,101000.0
2010-01-04 12:10:00,33.29,33.32,33.28,33.32,35300.0,18.578,18.5947,18.5724,18.5947,35300.0
2010-01-04 12:15:00,33.32,33.32,33.3,33.31,17800.0,18.5947,18.5947,18.5836,18.5891,17800.0
2010-01-04 12:20:00,33.3,33.31,33.29,33.31,18300.0,18.5836,18.5891,18.578,18.5891,18300.0
2010-01-04 12:25:00,33.31,33.32,33.3,33.32,14400.0,18.5891,18.5947,18.5836,18.5947,14400.0
2010-01-04 12:30:00,33.31,33.34,33.31,33.32,27600.0,18.5891,18.6059,18.5891,18.5947,27600.0
2010-01-04 12:35:00,33.31,33.33,33.31,33.32,8700.0,18.5891,18.6003,18.5891,18.5947,8700.0
2010-01-04 12:40:00,33.32,33.32,33.28,33.28,167400.0,18.5947,18.5947,18.5724,18.5724,167400.0
2010-01-04 12:45:00,33.29,33.29,33.28,33.29,41100.0,18.578,18.578,18.5724,18.578,41100.0
2010-01-04 12:50:00,33.28,33.32,33.28,33.32,45800.0,18.5724,18.5947,18.5724,18.5947,45800.0
2010-01-04 12:55:00,33.31,33.37,33.31,33.37,45500.0,18.5891,18.6226,18.5891,18.6226,45500.0
2010-01-04 13:00:00,33.36,33.38,33.36,33.38,20300.0,18.617,18.6282,18.617,18.6282,20300.0
2010-01-04 13:05:00,33.38,33.38,33.36,33.36,15500.0,18.6282,18.6282,18.617,18.617,15500.0
2010-01-04 13:10:00,33.36,33.37,33.35,33.37,24600.0,18.617,18.6226,18.6115,18.6226,24600.0
2010-01-04 13:15:00,33.37,33.39,33.36,33.39,24600.0,18.6226,18.6338,18.617,18.6338,24600.0
2010-01-04 13:20:00,33.38,33.41,33.38,33.41,32000.0,18.6282,18.6449,18.6282,18.6449,32000.0
2010-01-04 13:25:00,33.4,33.41,33.39,33.4,34200.0,18.6394,18.6449,18.6338,18.6394,34200.0
2010-01-04 13:30:00,33.4,33.4,33.37,33.37,9700.0,18.6394,18.6394,18.6226,18.6226,9700.0
2010-01-04 13:35:00,33.36,33.36,33.34,33.35,23600.0,18.617,18.617,18.6059,18.6115,23600.0
2010-01-04 13:40:00,33.34,33.38,33.34,33.37,22000.0,18.6059,18.6282,18.6059,18.6226,22000.0
2010-01-04 13:45:00,33.38,33.38,33.36,33.37,10400.0,18.6282,18.6282,18.617,18.6226,10400.0
2010-01-04 13:50:00,33.36,33.37,33.35,33.36,123300.0,18.617,18.6226,18.6115,18.617,123300.0
2010-01-04 13:55:00,33.36,33.39,33.36,33.39,31000.0,18.617,18.6338,18.617,18.6338,31000.0
2010-01-04 14:00:00,33.39,33.41,33.38,33.4,40600.0,18.6338,18.6449,18.6282,18.6394,40600.0
2010-01-04 14:05:00,33.4,33.41,33.39,33.4,33300.0,18.6394,18.6449,18.6338,18.6394,33300.0
2010-01-04 14:10:00,33.4,33.41,33.39,33.4,26600.0,18.6394,18.6449,18.6338,18.6394,26600.0
2010-01-04 14:15:00,33.4,33.41,33.39,33.4,68500.0,18.6394,18.6449,18.6338,18.6394,68500.0
2010-01-04 14:20:00,33.4,33.41,33.4,33.41,53500.0,18.6394,18.6449,18.6394,18.6449,53500.0
2010-01-04 14:25:00,33.4,33.41,33.4,33.4,18200.0,18.6394,18.6449,18.6394,18.6394,18200.0
2010-01-04 14:30:00,33.41,33.41,33.39,33.4,53400.0,18.6449,18.6449,18.6338,18.6394,53400.0
2010-01-04 14:35:00,33.41,33.43,33.39,33.43,84800.0,18.6449,18.6561,18.6338,18.6561,84800.0
2010-01-04 14:40:00,33.43,33.43,33.42,33.43,17100.0,18.6561,18.6561,18.6505,18.6561,17100.0
2010-01-04 14:45:00,33.42,33.47,33.42,33.46,92400.0,18.6505,18.6784,18.6505,18.6728,92400.0
2010-01-04 14:50:00,33.46,33.47,33.45,33.47,33800.0,18.6728,18.6784,18.6673,18.6784,33800.0
2010-01-04 14:55:00,33.46,33.47,33.44,33.44,64500.0,18.6728,18.6784,18.6617,18.6617,64500.0
2010-01-04 15:00:00,33.44,33.47,33.44,33.46,39100.0,18.6617,18.6784,18.6617,18.6728,39100.0
2010-01-04 15:05:00,33.46,33.48,33.46,33.47,36500.0,18.6728,18.684,18.6728,18.6784,36500.0
2010-01-04 15:10:00,33.47,33.48,33.44,33.46,106600.0,18.6784,18.684,18.6617,18.6728,106600.0
2010-01-04 15:15:00,33.46,33.48,33.44,33.45,67100.0,18.6728,18.684,18.6617,18.6673,67100.0
2010-01-04 15:20:00,33.46,33.46,33.44,33.44,80000.0,18.6728,18.6728,18.6617,18.6617,80000.0
2010-01-04 15:25:00,33.44,33.46,33.44,33.45,134500.0,18.6617,18.6728,18.6617,18.6673,134500.0
2010-01-04 15:30:00,33.45,33.46,33.44,33.46,112600.0,18.6673,18.6728,18.6617,18.6728,112600.0
2010-01-04 15:35:00,33.45,33.49,33.45,33.49,108300.0,18.6673,18.6896,18.6673,18.6896,108300.0
2010-01-04 15:40:00,33.49,33.52,33.49,33.51,128400.0,18.6896,18.7063,18.6896,18.7007,128400.0
2010-01-04 15:45:00,33.52,33.62,33.51,33.61,152100.0,18.7063,18.7621,18.7007,18.7566,152100.0
2010-01-04 15:50:00,33.61,33.63,33.59,33.6,285600.0,18.7566,18.7677,18.7454,18.751,285600.0
2010-01-04 15:55:00,33.61,33.64,33.6,33.62,321100.0,18.7566,18.7733,18.751,18.7621,321100.0
2010-01-05 09:30:00,33.65,33.66,33.46,33.47,35700.0,18.7789,18.7845,18.6728,18.6784,35700.0
2010-01-05 09:35:00,33.47,33.54,33.47,33.5,65300.0,18.6784,18.7175,18.6784,18.6952,65300.0
2010-01-05 09:40:00,33.5,33.63,33.47,33.55,32500.0,18.6952,18.7677,18.6784,18.7231,32500.0
2010-01-05 09:45:00,33.56,33.64,33.53,33.54,27400.0,18.7287,18.7733,18.7119,18.7175,27400.0
2010-01-05 09:50:00,33.54,33.56,33.53,33.55,42300.0,18.7175,18.7287,18.7119,18.7231,42300.0
2010-01-05 09:55:00,33.54,33.54,33.44,33.44,25700.0,18.7175,18.7175,18.6617,18.6617,25700.0
2010-01-05 10:00:00,33.45,33.6,33.43,33.53,52400.0,18.6673,18.751,18.6561,18.7119,52400.0
2010-01-05 10:05:00,33.51,33.52,33.5,33.51,10800.0,18.7007,18.7063,18.6952,18.7007,10800.0
2010-01-05 10:10:00,33.51,33.56,33.5,33.5,35600.0,18.7007,18.7287,18.6952,18.6952,35600.0
2010-01-05 10:15:00,33.51,33.53,33.49,33.52,41600.0,18.7007,18.7119,18.6896,18.7063,41600.0
2010-01-05 10:20:00,33.53,33.54,33.51,33.52,62700.0,18.7119,18.7175,18.7007,18.7063,62700.0
2010-01-05 10:25:00,33.52,33.56,33.51,33.56,72700.0,18.7063,18.7287,18.7007,18.7287,72700.0
2010-01-05 10:30:00,33.55,33.57,33.53,33.57,21000.0,18.7231,18.7342,18.7119,18.7342,21000.0
2010-01-05 10:35:00,33.57,33.58,33.55,33.55,29900.0,18.7342,18.7398,18.7231,18.7231,29900.0
2010-01-05 10:40:00,33.56,33.58,33.54,33.57,30400.0,18.7287,18.7398,18.7175,18.7342,30400.0
2010-01-05 10:45:00,33.58,33.58,33.48,33.48,42700.0,18.7398,18.7398,18.684,18.684,42700.0
2010-01-05 10:50:00,33.49,33.52,33.48,33.52,33800.0,18.6896,18.7063,18.684,18.7063,33800.0
2010-01-05 10:55:00,33.53,33.59,33.53,33.58,49500.0,18.7119,18.7454,18.7119,18.7398,49500.0
2010-01-05 11:00:00,33.59,33.59,33.55,33.57,61700.0,18.7454,18.7454,18.7231,18.7342,61700.0
2010-01-05 11:05:00,33.57,33.6,33.57,33.6,50500.0,18.7342,18.751,18.7342,18.751,50500.0
2010-01-05 11:10:00,33.6,33.62,33.54,33.58,58300.0,18.751,18.7621,18.7175,18.7398,58300.0
2010-01-05 11:15:00,33.59,33.62,33.55,33.61,46800.0,18.7454,18.7621,18.7231,18.7566,46800.0
2010-01-05 11:20:00,33.62,33.63,33.54,33.55,35900.0,18.7621,18.7677,18.7175,18.7231,35900.0
2010-01-05 11:25:00,33.55,33.59,33.54,33.55,27500.0,18.7231,18.7454,18.7175,18.7231,27500.0
2010-01-05 11:30:00,33.55,33.57,33.52,33.56,82300.0,18.7231,18.7342,18.7063,18.7287,82300.0
2010-01-05 11:35:00,33.56,33.64,33.54,33.64,72600.0,18.7287,18.7733,18.7175,18.7733,72600.0
2010-01-05 11:40:00,33.64,33.66,33.63,33.66,29300.0,18.7733,18.7845,18.7677,18.7845,29300.0
2010-01-05 11:45:00,33.66,33.68,33.65,33.66,27700.0,18.7845,18.7956,18.7789,18.7845,27700.0
2010-01-05 11:50:00,33.67,33.69,33.66,33.69,24500.0,18.79,18.8012,18.7845,18.8012,24500.0
2010-01-05 11:55:00,33.68,33.71,33.68,33.69,57200.0,18.7956,18.8124,18.7956,18.8012,57200.0
2010-01-05 12:00:00,33.7,33.71,33.69,33.7,35100.0,18.8068,18.8124,18.8012,18.8068,35100.0
2010-01-05 12:05:00,33.71,33.73,33.7,33.71,82000.0,18.8124,18.8235,18.8068,18.8124,82000.0
2010-01-05 12:10:00,33.72,33.75,33.68,33.68,100900.0,18.8179,18.8347,18.7956,18.7956,100900.0
2010-01-05 12:15:00,33.69,33.69,33.66,33.67,66600.0,18.8012,18.8012,18.7845,18.79,66600.0
2010-01-05 12:20:00,33.67,33.72,33.65,33.71,161600.0,18.79,18.8179,18.7789,18.8124,161600.0
2010-01-05 12:25:00,33.71,33.72,33.69,33.7,261700.0,18.8124,18.8179,18.8012,18.8068,261700.0
2010-01-05 12:30:00,33.71,33.74,33.68,33.74,100600.0,18.8124,18.8291,18.7956,18.8291,100600.0
2010-01-05 12:35:00,33.74,33.74,33.68,33.69,73500.0,18.8291,18.8291,18.7956,18.8012,73500.0
2010-01-05 12:40:00,33.68,33.69,33.61,33.61,176100.0,18.7956,18.8012,18.7566,18.7566,176100.0
2010-01-05 12:45:00,33.61,33.62,33.48,33.48,118600.0,18.7566,18.7621,18.684,18.684,118600.0
2010-01-05 12:50:00,33.48,33.52,33.45,33.52,182500.0,18.684,18.7063,18.6673,18.7063,182500.0
2010-01-05 12:55:00,33.52,33.54,33.48,33.53,327000.0,18.7063,18.7175,18.684,18.7119,327000.0
2010-01-05 13:00:00,33.53,33.54,33.49,33.53,139500.0,18.7119,18.7175,18.6896,18.7119,139500.0
2010-01-05 13:05:00,33.53,33.58,33.53,33.56,95600.0,18.7119,18.7398,18.7119,18.7287,95600.0
2010-01-05 13:10:00,33.57,33.57,33.54,33.57,98500.0,18.7342,18.7342,18.7175,18.7342,98500.0
2010-01-05 13:15:00,33.56,33.59,33.52,33.56,141100.0,18.7287,18.7454,18.7063,18.7287,141100.0
2010-01-05 13:20:00,33.56,33.61,33.54,33.59,57900.0,18.7287,18.7566,18.7175,18.7454,57900.0
2010-01-05 13:25:00,33.6,33.62,33.57,33.58,24400.0,18.751,18.7621,18.7342,18.7398,24400.0
2010-01-05 13:30:00,33.58,33.64,33.57,33.63,30200.0,18.7398,18.7733,18.7342,18.7677,30200.0
2010-01-05 13:35:00,33.63,33.63,33.58,33.62,29500.0,18.7677,18.7677,18.7398,18.7621,29500.0
2010-01-05 13:40:00,33.61,33.63,33.6,33.62,15400.0,18.7566,18.7677,18.751,18.7621,15400.0
2010-01-05 13:45:00,33.61,33.62,33.6,33.61,24500.0,18.7566,18.7621,18.751,18.7566,24500.0
2010-01-05 13:50:00,33.61,33.62,33.57,33.61,68800.0,18.7566,18.7621,18.7342,18.7566,68800.0
2010-01-05 13:55:00,33.61,33.63,33.6,33.63,19400.0,18.7566,18.7677,18.751,18.7677,19400.0
2010-01-05 14:00:00,33.62,33.63,33.58,33.63,85100.0,18.7621,18.7677,18.7398,18.7677,85100.0
2010-01-05 14:05:00,33.63,33.7,33.63,33.63,95400.0,18.7677,18.8068,18.7677,18.7677,95400.0
2010-01-05 14:10:00,33.63,33.69,33.62,33.67,41000.0,18.7677,18.8012,18.7621,18.79,41000.0
2010-01-05 14:15:00,33.66,33.68,33.65,33.66,30800.0,18.7845,18.7956,18.7789,18.7845,30800.0
2010-01-05 14:20:00,33.65,33.66,33.61,33.63,51600.0,18.7789,18.7845,18.7566,18.7677,51600.0
2010-01-05 14:25:00,33.63,33.63,33.57,33.58,97800.0,18.7677,18.7677,18.7342,18.7398,97800.0
2010-01-05 14:30:00,33.58,33.58,33.54,33.55,45100.0,18.7398,18.7398,18.7175,18.7231,45100.0
2010-01-05 14:35:00,33.56,33.56,33.54,33.55,54100.0,18.7287,18.7287,18.7175,18.7231,54100.0
2010-01-05 14:40:00,33.55,33.55,33.53,33.55,35400.0,18.7231,18.7231,18.7119,18.7231,35400.0
2010-01-05 14:45:00,33.54,33.55,33.54,33.55,30600.0,18.7175,18.7231,18.7175,18.7231,30600.0
2010-01-05 14:50:00,33.54,33.58,33.54,33.57,60400.0,18.7175,18.7398,18.7175,18.7342,60400.0
2010-01-05 14:55:00,33.58,33.58,33.56,33.57,40100.0,18.7398,18.7398,18.7287,18.7342,40100.0
2010-01-05 15:00:00,33.56,33.57,33.54,33.54,56800.0,18.7287,18.7342,18.7175,18.7175,56800.0
2010-01-05 15:05:00,33.55,33.55,33.54,33.55,41300.0,18.7231,18.7231,18.7175,18.7231,41300.0
2010-01-05 15:10:00,33.55,33.55,33.53,33.55,73900.0,18.7231,18.7231,18.7119,18.7231,73900.0
2010-01-05 15:15:00,33.55,33.55,33.52,33.55,107200.0,18.7231,18.7231,18.7063,18.7231,107200.0
2010-01-05 15:20:00,33.55,33.55,33.54,33.54,47100.0,18.7231,18.7231,18.7175,18.7175,47100.0
2010-01-05 15:25:00,33.54,33.55,33.49,33.53,115800.0,18.7175,18.7231,18.6896,18.7119,115800.0
2010-01-05 15:30:00,33.54,33.56,33.53,33.55,72000.0,18.7175,18.7287,18.7119,18.7231,72000.0
2010-01-05 15:35:00,33.56,33.59,33.55,33.59,63100.0,18.7287,18.7454,18.7231,18.7454,63100.0
2010-01-05 15:40:00,33.58,33.61,33.58,33.59,142300.0,18.7398,18.7566,18.7398,18.7454,142300.0
2010-01-05 15:45:00,33.59,33.66,33.59,33.65,142400.0,18.7454,18.7845,18.7454,18.7789,142400.0
2010-01-05 15:50:00,33.65,33.68,33.64,33.65,209400.0,18.7789,18.7956,18.7733,18.7789,209400.0
2010-01-05 15:55:00,33.65,33.66,33.58,33.61,365100.0,18.7789,18.7845,18.7398,18.7566,365100.0
2010-01-06 09:30:00,33.63,33.72,33.52,33.65,26100.0,18.7677,18.8179,18.7063,18.7789,26100.0
2010-01-06 09:35:00,33.6,33.74,33.6,33.71,16100.0,18.751,18.8291,18.751,18.8124,16100.0
2010-01-06 09:40:00,33.7,33.7,33.45,33.51,53300.0,18.8068,18.8068,18.6673,18.7007,53300.0
2010-01-06 09:45:00,33.51,33.59,33.51,33.57,24000.0,18.7007,18.7454,18.7007,18.7342,24000.0
2010-01-06 09:50:00,33.57,33.63,33.5,33.6,64400.0,18.7342,18.7677,18.6952,18.751,64400.0
2010-01-06 09:55:00,33.6,33.61,33.52,33.54,22300.0,18.751,18.7566,18.7063,18.7175,22300.0
2010-01-06 10:00:00,33.54,33.57,33.5,33.57,56600.0,18.7175,18.7342,18.6952,18.7342,56600.0
2010-01-06 10:05:00,33.57,33.58,33.52,33.56,17300.0,18.7342,18.7398,18.7063,18.7287,17300.0
2010-01-06 10:10:00,33.56,33.56,33.51,33.52,16500.0,18.7287,18.7287,18.7007,18.7063,16500.0
2010-01-06 10:15:00,33.52,33.55,33.51,33.53,15600.0,18.7063,18.7231,18.7007,18.7119,15600.0
2010-01-06 10:20:00,33.53,33.54,33.51,33.52,25200.0,18.7119,18.7175,18.7007,18.7063,25200.0
2010-01-06 10:25:00,33.52,33.58,33.52,33.57,21500.0,18.7063,18.7398,18.7063,18.7342,21500.0
2010-01-06 10:30:00,33.57,33.58,33.53,33.54,36700.0,18.7342,18.7398,18.7119,18.7175,36700.0
2010-01-06 10:35:00,33.53,33.54,33.48,33.48,25200.0,18.7119,18.7175,18.684,18.684,25200.0
2010-01-06 10:40:00,33.48,33.48,33.44,33.44,13100.0,18.684,18.684,18.6617,18.6617,13100.0
2010-01-06 10:45:00,33.44,33.45,33.39,33.4,38400.0,18.6617,18.6673,18.6338,18.6394,38400.0
2010-01-06 10:50:00,33.39,33.42,33.39,33.4,29800.0,18.6338,18.6505,18.6338,18.6394,29800.0
2010-01-06 10:55:00,33.4,33.4,33.35,33.35,35500.0,18.6394,18.6394,18.6115,18.6115,35500.0
2010-01-06 11:00:00,33.35,33.37,33.34,33.36,21400.0,18.6115,18.6226,18.6059,18.617,21400.0
2010-01-06 11:05:00,33.36,33.38,33.36,33.38,25800.0,18.617,18.6282,18.617,18.6282,25800.0
2010-01-06 11:10:00,33.38,33.38,33.35,33.36,35200.0,18.6282,18.6282,18.6115,18.617,35200.0
2010-01-06 11:15:00,33.35,33.37,33.35,33.35,45900.0,18.6115,18.6226,18.6115,18.6115,45900.0
2010-01-06 11:20:00,33.35,33.37,33.33,33.33,62700.0,18.6115,18.6226,18.6003,18.6003,62700.0
2010-01-06 11:25:00,33.33,33.34,33.3,33.3,39900.0,18.6003,18.6059,18.5836,18.5836,39900.0
2010-01-06 11:30:00,33.31,33.34,33.29,33.33,23200.0,18.5891,18.6059,18.578,18.6003,23200.0
2010-01-06 11:35:00,33.33,33.37,33.32,33.32,41400.0,18.6003,18.6226,18.5947,18.5947,41400.0
2010-01-06 11:40:00,33.32,33.32,33.2,33.2,83100.0,18.5947,18.5947,18.5277,18.5277,83100.0
2010-01-06 11:45:00,33.2,33.21,33.2,33.2,19400.0,18.5277,18.5333,18.5277,18.5277,19400.0
2010-01-06 11:50:00,33.19,33.26,33.17,33.25,82700.0,18.5222,18.5612,18.511,18.5557,82700.0
2010-01-06 11:55:00,33.25,33.26,33.24,33.25,22900.0,18.5557,18.5612,18.5501,18.5557,22900.0
2010-01-06 12:00:00,33.25,33.26,33.25,33.26,8100.0,18.5557,18.5612,18.5557,18.5612,8100.0
2010-01-06 12:05:00,33.26,33.26,33.23,33.24,20900.0,18.5612,18.5612,18.5445,18.5501,20900.0
2010-01-06 12:10:00,33.24,33.26,33.22,33.24,39300.0,18.5501,18.5612,18.5389,18.5501,39300.0
2010-01-06 12:15:00,33.24,33.28,33.24,33.24,15400.0,18.5501,18.5724,18.5501,18.5501,15400.0
2010-01-06 12:20:00,33.24,33.31,33.24,33.29,28300.0,18.5501,18.5891,18.5501,18.578,28300.0
2010-01-06 12:25:00,33.29,33.29,33.28,33.29,10500.0,18.578,18.578,18.5724,18.578,10500.0
2010-01-06 12:30:00,33.28,33.35,33.28,33.35,24200.0,18.5724,18.6115,18.5724,18.6115,24200.0
2010-01-06 12:35:00,33.36,33.38,33.36,33.37,18500.0,18.617,18.6282,18.617,18.6226,18500.0
2010-01-06 12:40:00,33.37,33.45,33.36,33.38,45500.0,18.6226,18.6673,18.617,18.6282,45500.0
2010-01-06 12:45:00,33.38,33.41,33.38,33.4,15000.0,18.6282,18.6449,18.6282,18.6394,15000.0
2010-01-06 12:50:00,33.4,33.4,33.37,33.38,17800.0,18.6394,18.6394,18.6226,18.6282,17800.0
2010-01-06 12:55:00,33.37,33.38,33.35,33.37,18300.0,18.6226,18.6282,18.6115,18.6226,18300.0
2010-01-06 13:00:00,33.37,33.38,33.36,33.36,13100.0,18.6226,18.6282,18.617,18.617,13100.0
2010-01-06 13:05:00,33.36,33.37,33.35,33.35,17100.0,18.617,18.6226,18.6115,18.6115,17100.0
2010-01-06 13:10:00,33.35,33.38,33.34,33.38,18200.0,18.6115,18.6282,18.6059,18.6282,18200.0
2010-01-06 13:15:00,33.38,33.43,33.37,33.4,62600.0,18.6282,18.6561,18.6226,18.6394,62600.0
2010-01-06 13:20:00,33.41,33.41,33.4,33.41,4700.0,18.6449,18.6449,18.6394,18.6449,4700.0
2010-01-06 13:25:00,33.4,33.4,33.37,33.38,18300.0,18.6394,18.6394,18.6226,18.6282,18300.0
2010-01-06 13:30:00,33.37,33.38,33.3,33.31,48700.0,18.6226,18.6282,18.5836,18.5891,48700.0
2010-01-06 13:35:00,33.3,33.31,33.28,33.31,15100.0,18.5836,18.5891,18.5724,18.5891,15100.0
2010-01-06 13:40:00,33.31,33.34,33.3,33.33,17800.0,18.5891,18.6059,18.5836,18.6003,17800.0
2010-01-06 13:45:00,33.32,33.38,33.31,33.38,32800.0,18.5947,18.6282,18.5891,18.6282,32800.0
2010-01-06 13:50:00,33.38,33.43,33.36,33.43,51800.0,18.6282,18.6561,18.617,18.6561,51800.0
2010-01-06 13:55:00,33.42,33.46,33.4,33.44,33800.0,18.6505,18.6728,18.6394,18.6617,33800.0
2010-01-06 14:00:00,33.44,33.46,33.38,33.38,23800.0,18.6617,18.6728,18.6282,18.6282,23800.0
2010-01-06 14:05:00,33.39,33.4,33.35,33.36,41300.0,18.6338,18.6394,18.6115,18.617,41300.0
2010-01-06 14:10:00,33.36,33.41,33.35,33.4,24800.0,18.617,18.6449,18.6115,18.6394,24800.0
2010-01-06 14:15:00,33.4,33.4,33.34,33.34,33500.0,18.6394,18.6394,18.6059,18.6059,33500.0
2010-01-06 14:20:00,33.34,33.35,33.26,33.27,54000.0,18.6059,18.6115,18.5612,18.5668,54000.0
2010-01-06 14:25:00,33.26,33.28,33.26,33.26,17500.0,18.5612,18.5724,18.5612,18.5612,17500.0
2010-01-06 14:30:00,33.26,33.27,33.23,33.24,35400.0,18.5612,18.5668,18.5445,18.5501,35400.0
2010-01-06 14:35:00,33.23,33.3,33.23,33.29,27800.0,18.5445,18.5836,18.5445,18.578,27800.0
2010-01-06 14:40:00,33.3,33.32,33.29,33.31,19400.0,18.5836,18.5947,18.578,18.5891,19400.0
2010-01-06 14:45:00,33.32,33.33,33.27,33.27,25800.0,18.5947,18.6003,18.5668,18.5668,25800.0
2010-01-06 14:50:00,33.27,33.29,33.26,33.28,20800.0,18.5668,18.578,18.5612,18.5724,20800.0
2010-01-06 14:55:00,33.29,33.29,33.27,33.28,18500.0,18.578,18.578,18.5668,18.5724,18500.0
2010-01-06 15:00:00,33.28,33.32,33.28,33.3,39700.0,18.5724,18.5947,18.5724,18.5836,39700.0
2010-01-06 15:05:00,33.3,33.31,33.24,33.26,38200.0,18.5836,18.5891,18.5501,18.5612,38200.0
2010-01-06 15:10:00,33.26,33.31,33.26,33.31,43400.0,18.5612,18.5891,18.5612,18.5891,43400.0
2010-01-06 15:15:00,33.3,33.31,33.29,33.29,22700.0,18.5836,18.5891,18.578,18.578,22700.0
2010-01-06 15:20:00,33.29,33.36,33.29,33.35,28200.0,18.578,18.617,18.578,18.6115,28200.0
2010-01-06 15:25:00,33.35,33.36,33.31,33.34,48000.0,18.6115,18.617,18.5891,18.6059,48000.0
2010-01-06 15:30:00,33.34,33.36,33.31,33.36,49600.0,18.6059,18.617,18.5891,18.617,49600.0
2010-01-06 15:35:00,33.35,33.38,33.34,33.38,46800.0,18.6115,18.6282,18.6059,18.6282,46800.0
2010-01-06 15:40:00,33.38,33.41,33.34,33.36,184000.0,18.6282,18.6449,18.6059,18.617,184000.0
2010-01-06 15:45:00,33.37,33.39,33.34,33.36,84300.0,18.6226,18.6338,18.6059,18.617,84300.0
2010-01-06 15:50:00,33.37,33.42,33.36,33.41,88100.0,18.6226,18.6505,18.617,18.6449,88100.0
2010-01-06 15:55:00,33.41,33.43,33.37,33.41,217800.0,18.6449,18.6561,18.6226,18.6449,217800.0
2010-01-07 09:30:00,33.29,33.39,33.26,33.27,26600.0,18.578,18.6338,18.5612,18.5668,26600.0
2010-01-07 09:35:00,33.25,33.25,33.09,33.09,13600.0,18.5557,18.5557,18.4664,18.4664,13600.0
2010-01-07 09:40:00,33.12,33.24,33.1,33.22,10700.0,18.4831,18.5501,18.4719,18.5389,10700.0
2010-01-07 09:45:00,33.22,33.26,33.08,33.11,17100.0,18.5389,18.5612,18.4608,18.4775,17100.0
2010-01-07 09:50:00,33.12,33.12,33.07,33.09,14200.0,18.4831,18.4831,18.4552,18.4664,14200.0
2010-01-07 09:55:00,33.1,33.19,33.09,33.17,11400.0,18.4719,18.5222,18.4664,18.511,11400.0
2010-01-07 10:00:00,33.17,33.25,33.17,33.21,14400.0,18.511,18.5557,18.511,18.5333,14400.0
2010-01-07 10:05:00,33.2,33.25,33.18,33.18,22300.0,18.5277,18.5557,18.5166,18.5166,22300.0
2010-01-07 10:10:00,33.18,33.19,33.08,33.08,11300.0,18.5166,18.5222,18.4608,18.4608,11300.0
2010-01-07 10:15:00,33.08,33.1,33.05,33.1,14500.0,18.4608,18.4719,18.444,18.4719,14500.0
2010-01-07 10:20:00,33.1,33.17,33.08,33.17,22500.0,18.4719,18.511,18.4608,18.511,22500.0
2010-01-07 10:25:00,33.17,33.17,33.05,33.05,23900.0,18.511,18.511,18.444,18.444,23900.0
2010-01-07 10:30:00,33.04,33.11,33.04,33.1,18100.0,18.4385,18.4775,18.4385,18.4719,18100.0
2010-01-07 10:35:00,33.1,33.12,33.1,33.1,26800.0,18.4719,18.4831,18.4719,18.4719,26800.0
2010-01-07 10:40:00,33.1,33.11,33.1,33.1,4700.0,18.4719,18.4775,18.4719,18.4719,4700.0
2010-01-07 10:45:00,33.1,33.16,33.1,33.15,56300.0,18.4719,18.5054,18.4719,18.4998,56300.0
2010-01-07 10:50:00,33.14,33.15,33.1,33.1,8000.0,18.4943,18.4998,18.4719,18.4719,8000.0
2010-01-07 10:55:00,33.1,33.15,33.1,33.1,24100.0,18.4719,18.4998,18.4719,18.4719,24100.0
2010-01-07 11:00:00,33.1,33.11,33.07,33.07,19200.0,18.4719,18.4775,18.4552,18.4552,19200.0
2010-01-07 11:05:00,33.08,33.16,33.08,33.16,54100.0,18.4608,18.5054,18.4608,18.5054,54100.0
2010-01-07 11:10:00,33.16,33.16,33.15,33.15,9200.0,18.5054,18.5054,18.4998,18.4998,9200.0
2010-01-07 11:15:00,33.15,33.16,33.15,33.15,20700.0,18.4998,18.5054,18.4998,18.4998,20700.0
2010-01-07 11:20:00,33.15,33.19,33.14,33.15,27400.0,18.4998,18.5222,18.4943,18.4998,27400.0
2010-01-07 11:25:00,33.15,33.16,33.11,33.11,14700.0,18.4998,18.5054,18.4775,18.4775,14700.0
2010-01-07 11:30:00,33.11,33.12,33.1,33.1,13000.0,18.4775,18.4831,18.4719,18.4719,13000.0
2010-01-07 11:35:00,33.1,33.11,33.09,33.11,23600.0,18.4719,18.4775,18.4664,18.4775,23600.0
2010-01-07 11:40:00,33.1,33.18,33.1,33.18,54700.0,18.4719,18.5166,18.4719,18.5166,54700.0
2010-01-07 11:45:00,33.19,33.2,33.18,33.2,23600.0,18.5222,18.5277,18.5166,18.5277,23600.0
2010-01-07 11:50:00,33.2,33.2,33.19,33.19,11700.0,18.5277,18.5277,18.5222,18.5222,11700.0
2010-01-07 11:55:00,33.19,33.23,33.19,33.2,30700.0,18.5222,18.5445,18.5222,18.5277,30700.0
2010-01-07 12:00:00,33.2,33.21,33.15,33.15,8500.0,18.5277,18.5333,18.4998,18.4998,8500.0
2010-01-07 12:05:00,33.14,33.16,33.14,33.16,11400.0,18.4943,18.5054,18.4943,18.5054,11400.0
2010-01-07 12:10:00,33.15,33.16,33.13,33.13,13300.0,18.4998,18.5054,18.4887,18.4887,13300.0
2010-01-07 12:15:00,33.14,33.14,33.12,33.12,11800.0,18.4943,18.4943,18.4831,18.4831,11800.0
2010-01-07 12:20:00,33.12,33.14,33.1,33.11,14600.0,18.4831,18.4943,18.4719,18.4775,14600.0
2010-01-07 12:25:00,33.1,33.11,33.09,33.09,8100.0,18.4719,18.4775,18.4664,18.4664,8100.0
2010-01-07 12:30:00,33.1,33.1,33.07,33.07,8700.0,18.4719,18.4719,18.4552,18.4552,8700.0
2010-01-07 12:35:00,33.08,33.08,33.01,33.01,22500.0,18.4608,18.4608,18.4217,18.4217,22500.0
2010-01-07 12:40:00,33.01,33.02,33.0,33.02,15200.0,18.4217,18.4273,18.4161,18.4273,15200.0
2010-01-07 12:45:00,33.01,33.03,33.01,33.02,15200.0,18.4217,18.4329,18.4217,18.4273,15200.0
2010-01-07 12:50:00,33.02,33.03,33.01,33.02,11300.0,18.4273,18.4329,18.4217,18.4273,11300.0
2010-01-07 12:55:00,33.02,33.02,33.0,33.01,8500.0,18.4273,18.4273,18.4161,18.4217,8500.0
2010-01-07 13:00:00,33.0,33.03,33.0,33.03,17300.0,18.4161,18.4329,18.4161,18.4329,17300.0
2010-01-07 13:05:00,33.03,33.03,33.02,33.03,3300.0,18.4329,18.4329,18.4273,18.4329,3300.0
2010-01-07 13:10:00,33.03,33.07,33.03,33.06,7900.0,18.4329,18.4552,18.4329,18.4496,7900.0
2010-01-07 13:15:00,33.07,33.07,33.06,33.06,7200.0,18.4552,18.4552,18.4496,18.4496,7200.0
2010-01-07 13:20:00,33.07,33.07,33.04,33.05,7200.0,18.4552,18.4552,18.4385,18.444,7200.0
2010-01-07 13:25:00,33.04,33.05,33.04,33.04,20900.0,18.4385,18.444,18.4385,18.4385,20900.0
2010-01-07 13:30:00,33.04,33.05,33.04,33.04,15000.0,18.4385,18.444,18.4385,18.4385,15000.0
2010-01-07 13:35:00,33.04,33.05,33.04,33.04,13100.0,18.4385,18.444,18.4385,18.4385,13100.0
2010-01-07 13:40:00,33.03,33.04,33.01,33.01,18200.0,18.4329,18.4385,18.4217,18.4217,18200.0
2010-01-07 13:45:00,33.01,33.01,33.0,33.01,10100.0,18.4217,18.4217,18.4161,18.4217,10100.0
2010-01-07 13:50:00,33.01,33.03,33.0,33.01,19800.0,18.4217,18.4329,18.4161,18.4217,19800.0
2010-01-07 13:55:00,33.01,33.01,32.98,32.98,27200.0,18.4217,18.4217,18.405,18.405,27200.0
2010-01-07 14:00:00,32.99,33.0,32.98,32.98,22300.0,18.4106,18.4161,18.405,18.405,22300.0
2010-01-07 14:05:00,32.99,32.99,32.98,32.98,8100.0,18.4106,18.4106,18.405,18.405,8100.0
2010-01-07 14:10:00,32.98,32.99,32.98,32.98,10400.0,18.405,18.4106,18.405,18.405,10400.0
2010-01-07 14:15:00,32.99,32.99,32.98,32.98,9500.0,18.4106,18.4106,18.405,18.405,9500.0
2010-01-07 14:20:00,32.98,32.99,32.95,32.95,24700.0,18.405,18.4106,18.3882,18.3882,24700.0
2010-01-07 14:25:00,32.96,32.97,32.94,32.97,25600.0,18.3938,18.3994,18.3827,18.3994,25600.0
2010-01-07 14:30:00,32.96,32.97,32.96,32.97,8500.0,18.3938,18.3994,18.3938,18.3994,8500.0
2010-01-07 14:35:00,32.96,33.01,32.96,32.97,37700.0,18.3938,18.4217,18.3938,18.3994,37700.0
2010-01-07 14:40:00,32.97,32.98,32.97,32.97,17000.0,18.3994,18.405,18.3994,18.3994,17000.0
2010-01-07 14:45:00,32.98,32.98,32.95,32.96,22800.0,18.405,18.405,18.3882,18.3938,22800.0
2010-01-07 14:50:00,32.95,32.96,32.95,32.96,19500.0,18.3882,18.3938,18.3882,18.3938,19500.0
2010-01-07 14:55:00,32.95,32.96,32.95,32.95,10600.0,18.3882,18.3938,18.3882,18.3882,10600.0
2010-01-07 15:00:00,32.95,32.96,32.9,32.94,78900.0,18.3882,18.3938,18.3603,18.3827,78900.0
2010-01-07 15:05:00,32.95,32.97,32.95,32.95,18900.0,18.3882,18.3994,18.3882,18.3882,18900.0
2010-01-07 15:10:00,32.95,32.96,32.93,32.94,19100.0,18.3882,18.3938,18.3771,18.3827,19100.0
2010-01-07 15:15:00,32.94,32.94,32.89,32.89,43300.0,18.3827,18.3827,18.3547,18.3547,43300.0
2010-01-07 15:20:00,32.9,32.96,32.88,32.96,37100.0,18.3603,18.3938,18.3492,18.3938,37100.0
2010-01-07 15:25:00,32.96,32.96,32.91,32.91,21400.0,18.3938,18.3938,18.3659,18.3659,21400.0
2010-01-07 15:30:00,32.92,32.99,32.92,32.99,32300.0,18.3715,18.4106,18.3715,18.4106,32300.0
2010-01-07 15:35:00,32.99,32.99,32.98,32.99,22500.0,18.4106,18.4106,18.405,18.4106,22500.0
2010-01-07 15:40:00,32.99,33.02,32.97,33.01,67500.0,18.4106,18.4273,18.3994,18.4217,67500.0
2010-01-07 15:45:00,33.01,33.02,32.96,32.97,58900.0,18.4217,18.4273,18.3938,18.3994,58900.0
2010-01-07 15:50:00,32.96,33.01,32.96,33.0,58400.0,18.3938,18.4217,18.3938,18.4161,58400.0
2010-01-07 15:55:00,33.01,33.01,32.99,33.0,95100.0,18.4217,18.4217,18.4106,18.4161,95100.0
2010-01-08 09:30:00,32.79,33.01,32.79,32.97,24400.0,18.2989,18.4217,18.2989,18.3994,24400.0
2010-01-08 09:35:00,32.97,32.97,32.71,32.78,44500.0,18.3994,18.3994,18.2543,18.2934,44500.0
2010-01-08 09:40:00,32.78,32.8,32.64,32.64,42900.0,18.2934,18.3045,18.2152,18.2152,42900.0
2010-01-08 09:45:00,32.64,32.8,32.62,32.75,24400.0,18.2152,18.3045,18.2041,18.2766,24400.0
2010-01-08 09:50:00,32.76,32.8,32.73,32.78,12400.0,18.2822,18.3045,18.2655,18.2934,12400.0
2010-01-08 09:55:00,32.77,32.85,32.67,32.82,33400.0,18.2878,18.3324,18.232,18.3157,33400.0
2010-01-08 10:00:00,32.83,32.85,32.73,32.73,23100.0,18.3213,18.3324,18.2655,18.2655,23100.0
2010-01-08 10:05:00,32.73,32.75,32.73,32.74,10500.0,18.2655,18.2766,18.2655,18.271,10500.0
2010-01-08 10:10:00,32.74,32.76,32.71,32.72,11300.0,18.271,18.2822,18.2543,18.2599,11300.0
2010-01-08 10:15:00,32.72,32.77,32.72,32.74,14500.0,18.2599,18.2878,18.2599,18.271,14500.0
2010-01-08 10:20:00,32.74,32.82,32.74,32.76,15100.0,18.271,18.3157,18.271,18.2822,15100.0
2010-01-08 10:25:00,32.76,32.76,32.72,32.72,10600.0,18.2822,18.2822,18.2599,18.2599,10600.0
2010-01-08 10:30:00,32.72,32.74,32.71,32.71,13400.0,18.2599,18.271,18.2543,18.2543,13400.0
2010-01-08 10:35:00,32.72,32.74,32.7,32.73,10500.0,18.2599,18.271,18.2487,18.2655,10500.0
2010-01-08 10:40:00,32.74,32.74,32.66,32.66,13500.0,18.271,18.271,18.2264,18.2264,13500.0
2010-01-08 10:45:00,32.68,32.73,32.63,32.73,29500.0,18.2376,18.2655,18.2097,18.2655,29500.0
2010-01-08 10:50:00,32.72,32.74,32.69,32.69,21300.0,18.2599,18.271,18.2431,18.2431,21300.0
2010-01-08 10:55:00,32.7,32.71,32.69,32.69,12900.0,18.2487,18.2543,18.2431,18.2431,12900.0
2010-01-08 11:00:00,32.7,32.71,32.67,32.69,17800.0,18.2487,18.2543,18.232,18.2431,17800.0
2010-01-08 11:05:00,32.69,32.72,32.68,32.72,12100.0,18.2431,18.2599,18.2376,18.2599,12100.0
2010-01-08 11:10:00,32.72,32.76,32.72,32.76,6100.0,18.2599,18.2822,18.2599,18.2822,6100.0
2010-01-08 11:15:00,32.76,32.78,32.74,32.75,20300.0,18.2822,18.2934,18.271,18.2766,20300.0
2010-01-08 11:20:00,32.75,32.75,32.7,32.75,18400.0,18.2766,18.2766,18.2487,18.2766,18400.0
2010-01-08 11:25:00,32.76,32.76,32.7,32.72,12200.0,18.2822,18.2822,18.2487,18.2599,12200.0
2010-01-08 11:30:00,32.72,32.73,32.68,32.69,13400.0,18.2599,18.2655,18.2376,18.2431,13400.0
2010-01-08 11:35:00,32.69,32.72,32.69,32.69,13700.0,18.2431,18.2599,18.2431,18.2431,13700.0
2010-01-08 11:40:00,32.69,32.71,32.69,32.7,6100.0,18.2431,18.2543,18.2431,18.2487,6100.0
2010-01-08 11:45:00,32.71,32.75,32.71,32.75,8900.0,18.2543,18.2766,18.2543,18.2766,8900.0
2010-01-08 11:50:00,32.75,32.76,32.74,32.74,4100.0,18.2766,18.2822,18.271,18.271,4100.0
2010-01-08 11:55:00,32.75,32.77,32.73,32.74,15700.0,18.2766,18.2878,18.2655,18.271,15700.0
2010-01-08 12:00:00,32.74,32.74,32.71,32.74,33100.0,18.271,18.271,18.2543,18.271,33100.0
2010-01-08 12:05:00,32.74,32.76,32.73,32.75,18900.0,18.271,18.2822,18.2655,18.2766,18900.0
2010-01-08 12:10:00,32.76,32.8,32.76,32.78,32700.0,18.2822,18.3045,18.2822,18.2934,32700.0
2010-01-08 12:15:00,32.77,32.8,32.77,32.8,18700.0,18.2878,18.3045,18.2878,18.3045,18700.0
2010-01-08 12:20:00,32.8,32.81,32.78,32.79,8500.0,18.3045,18.3101,18.2934,18.2989,8500.0
2010-01-08 12:25:00,32.79,32.79,32.76,32.76,8100.0,18.2989,18.2989,18.2822,18.2822,8100.0
2010-01-08 12:30:00,32.77,32.78,32.76,32.78,6400.0,18.2878,18.2934,18.2822,18.2934,6400.0
2010-01-08 12:35:00,32.77,32.82,32.77,32.82,12700.0,18.2878,18.3157,18.2878,18.3157,12700.0
2010-01-08 12:40:00,32.82,32.83,32.81,32.81,15700.0,18.3157,18.3213,18.3101,18.3101,15700.0
2010-01-08 12:45:00,32.8,32.82,32.79,32.82,18800.0,18.3045,18.3157,18.2989,18.3157,18800.0
2010-01-08 12:50:00,32.82,32.82,32.78,32.78,12200.0,18.3157,18.3157,18.2934,18.2934,12200.0
2010-01-08 12:55:00,32.77,32.77,32.74,32.74,24000.0,18.2878,18.2878,18.271,18.271,24000.0
2010-01-08 13:00:00,32.75,32.76,32.71,32.73,33400.0,18.2766,18.2822,18.2543,18.2655,33400.0
2010-01-08 13:05:00,32.73,32.77,32.73,32.75,18800.0,18.2655,18.2878,18.2655,18.2766,18800.0
2010-01-08 13:10:00,32.75,32.77,32.74,32.75,21900.0,18.2766,18.2878,18.271,18.2766,21900.0
2010-01-08 13:15:00,32.76,32.78,32.7,32.7,17000.0,18.2822,18.2934,18.2487,18.2487,17000.0
2010-01-08 13:20:00,32.71,32.72,32.7,32.71,9600.0,18.2543,18.2599,18.2487,18.2543,9600.0
2010-01-08 13:25:00,32.71,32.75,32.7,32.75,13700.0,18.2543,18.2766,18.2487,18.2766,13700.0
2010-01-08 13:30:00,32.74,32.79,32.73,32.79,12800.0,18.271,18.2989,18.2655,18.2989,12800.0
2010-01-08 13:35:00,32.79,32.79,32.77,32.78,15000.0,18.2989,18.2989,18.2878,18.2934,15000.0
2010-01-08 13:40:00,32.78,32.78,32.72,32.72,11800.0,18.2934,18.2934,18.2599,18.2599,11800.0
2010-01-08 13:45:00,32.72,32.73,32.68,32.69,16000.0,18.2599,18.2655,18.2376,18.2431,16000.0
2010-01-08 13:50:00,32.69,32.71,32.67,32.71,12300.0,18.2431,18.2543,18.232,18.2543,12300.0
2010-01-08 13:55:00,32.71,32.71,32.69,32.69,5700.0,18.2543,18.2543,18.2431,18.2431,5700.0
2010-01-08 14:00:00,32.68,32.68,32.64,32.67,26100.0,18.2376,18.2376,18.2152,18.232,26100.0
2010-01-08 14:05:00,32.67,32.72,32.67,32.71,9800.0,18.232,18.2599,18.232,18.2543,9800.0
2010-01-08 14:10:00,32.71,32.73,32.7,32.73,4500.0,18.2543,18.2655,18.2487,18.2655,4500.0
2010-01-08 14:15:00,32.73,32.73,32.72,32.73,22900.0,18.2655,18.2655,18.2599,18.2655,22900.0
2010-01-08 14:20:00,32.72,32.74,32.72,32.72,12900.0,18.2599,18.271,18.2599,18.2599,12900.0
2010-01-08 14:25:00,32.72,32.72,32.69,32.7,15300.0,18.2599,18.2599,18.2431,18.2487,15300.0
2010-01-08 14:30:00,32.7,32.71,32.68,32.69,13400.0,18.2487,18.2543,18.2376,18.2431,13400.0
2010-01-08 14:35:00,32.69,32.69,32.68,32.69,9700.0,18.2431,18.2431,18.2376,18.2431,9700.0
2010-01-08 14:40:00,32.69,32.73,32.69,32.7,31700.0,18.2431,18.2655,18.2431,18.2487,31700.0
2010-01-08 14:45:00,32.71,32.74,32.7,32.73,17000.0,18.2543,18.271,18.2487,18.2655,17000.0
2010-01-08 14:50:00,32.72,32.75,32.72,32.75,10600.0,18.2599,18.2766,18.2599,18.2766,10600.0
2010-01-08 14:55:00,32.75,32.75,32.73,32.73,19100.0,18.2766,18.2766,18.2655,18.2655,19100.0
2010-01-08 15:00:00,32.74,32.75,32.71,32.74,22900.0,18.271,18.2766,18.2543,18.271,22900.0
2010-01-08 15:05:00,32.75,32.78,32.75,32.78,24100.0,18.2766,18.2934,18.2766,18.2934,24100.0
2010-01-08 15:10:00,32.78,32.81,32.78,32.81,12400.0,18.2934,18.3101,18.2934,18.3101,12400.0
2010-01-08 15:15:00,32.8,32.81,32.78,32.8,24700.0,18.3045,18.3101,18.2934,18.3045,24700.0
2010-01-08 15:20:00,32.8,32.81,32.79,32.8,20600.0,18.3045,18.3101,18.2989,18.3045,20600.0
2010-01-08 15:25:00,32.81,32.81,32.77,32.78,24700.0,18.3101,18.3101,18.2878,18.2934,24700.0
2010-01-08 15:30:00,32.78,32.79,32.77,32.78,23600.0,18.2934,18.2989,18.2878,18.2934,23600.0
2010-01-08 15:35:00,32.78,32.84,32.77,32.84,32000.0,18.2934,18.3268,18.2878,18.3268,32000.0
2010-01-08 15:40:00,32.84,32.88,32.83,32.87,61900.0,18.3268,18.3492,18.3213,18.3436,61900.0
2010-01-08 15:45:00,32.88,32.88,32.82,32.84,37500.0,18.3492,18.3492,18.3157,18.3268,37500.0
2010-01-08 15:50:00,32.84,32.91,32.83,32.9,53700.0,18.3268,18.3659,18.3213,18.3603,53700.0
2010-01-08 15:55:00,32.89,32.9,32.83,32.85,81500.0,18.3547,18.3603,18.3213,18.3324,81500.0
2010-01-11 09:30:00,32.85,32.91,32.61,32.88,65100.0,18.3324,18.3659,18.1985,18.3492,65100.0
2010-01-11 09:35:00,32.91,32.94,32.83,32.85,31100.0,18.3659,18.3827,18.3213,18.3324,31100.0
2010-01-11 09:40:00,32.83,32.93,32.83,32.89,25500.0,18.3213,18.3771,18.3213,18.3547,25500.0
2010-01-11 09:45:00,32.88,32.9,32.84,32.84,50500.0,18.3492,18.3603,18.3268,18.3268,50500.0
2010-01-11 09:50:00,32.84,32.88,32.83,32.88,26200.0,18.3268,18.3492,18.3213,18.3492,26200.0
2010-01-11 09:55:00,32.88,32.98,32.87,32.98,41300.0,18.3492,18.405,18.3436,18.405,41300.0
2010-01-11 10:00:00,32.98,33.04,32.97,32.98,48600.0,18.405,18.4385,18.3994,18.405,48600.0
2010-01-11 10:05:00,32.99,32.99,32.89,32.9,65900.0,18.4106,18.4106,18.3547,18.3603,65900.0
2010-01-11 10:10:00,32.9,32.9,32.85,32.85,36600.0,18.3603,18.3603,18.3324,18.3324,36600.0
2010-01-11 10:15:00,32.85,32.87,32.83,32.84,47300.0,18.3324,18.3436,18.3213,18.3268,47300.0
2010-01-11 10:20:00,32.84,32.85,32.82,32.84,59100.0,18.3268,18.3324,18.3157,18.3268,59100.0
2010-01-11 10:25:00,32.83,32.87,32.82,32.83,109100.0,18.3213,18.3436,18.3157,18.3213,109100.0
2010-01-11 10:30:00,32.84,32.85,32.83,32.83,14500.0,18.3268,18.3324,18.3213,18.3213,14500.0
2010-01-11 10:35:00,32.84,32.85,32.8,32.83,24300.0,18.3268,18.3324,18.3045,18.3213,24300.0
2010-01-11 10:40:00,32.84,32.86,32.79,32.79,216200.0,18.3268,18.338,18.2989,18.2989,216200.0
2010-01-11 10:45:00,32.79,32.87,32.79,32.86,87800.0,18.2989,18.3436,18.2989,18.338,87800.0
2010-01-11 10:50:00,32.86,32.87,32.8,32.81,28000.0,18.338,18.3436,18.3045,18.3101,28000.0
2010-01-11 10:55:00,32.81,32.83,32.79,32.81,18700.0,18.3101,18.3213,18.2989,18.3101,18700.0
2010-01-11 11:00:00,32.82,32.82,32.75,32.81,55600.0,18.3157,18.3157,18.2766,18.3101,55600.0
2010-01-11 11:05:00,32.81,32.81,32.78,32.8,31000.0,18.3101,18.3101,18.2934,18.3045,31000.0
2010-01-11 11:10:00,32.8,32.82,32.78,32.8,86200.0,18.3045,18.3157,18.2934,18.3045,86200.0
2010-01-11 11:15:00,32.81,32.85,32.79,32.85,83400.0,18.3101,18.3324,18.2989,18.3324,83400.0
2010-01-11 11:20:00,32.86,32.88,32.82,32.85,48800.0,18.338,18.3492,18.3157,18.3324,48800.0
2010-01-11 11:25:00,32.85,32.89,32.83,32.84,37800.0,18.3324,18.3547,18.3213,18.3268,37800.0
2010-01-11 11:30:00,32.85,32.86,32.82,32.84,35800.0,18.3324,18.338,18.3157,18.3268,35800.0
2010-01-11 11:35:00,32.83,32.83,32.81,32.83,52300.0,18.3213,18.3213,18.3101,18.3213,52300.0
2010-01-11 11:40:00,32.83,32.83,32.8,32.81,12200.0,18.3213,18.3213,18.3045,18.3101,12200.0
2010-01-11 11:45:00,32.81,32.82,32.77,32.79,26100.0,18.3101,18.3157,18.2878,18.2989,26100.0
2010-01-11 11:50:00,32.79,32.82,32.78,32.81,11600.0,18.2989,18.3157,18.2934,18.3101,11600.0
2010-01-11 11:55:00,32.81,32.81,32.76,32.77,22100.0,18.3101,18.3101,18.2822,18.2878,22100.0
2010-01-11 12:00:00,32.76,32.81,32.76,32.81,9100.0,18.2822,18.3101,18.2822,18.3101,9100.0
2010-01-11 12:05:00,32.81,32.84,32.8,32.83,11400.0,18.3101,18.3268,18.3045,18.3213,11400.0
2010-01-11 12:10:00,32.83,32.84,32.83,32.84,9700.0,18.3213,18.3268,18.3213,18.3268,9700.0
2010-01-11 12:15:00,32.84,32.85,32.83,32.85,10900.0,18.3268,18.3324,18.3213,18.3324,10900.0
2010-01-11 12:20:00,32.85,32.87,32.84,32.86,15400.0,18.3324,18.3436,18.3268,18.338,15400.0
2010-01-11 12:25:00,32.86,32.88,32.86,32.87,28400.0,18.338,18.3492,18.338,18.3436,28400.0
2010-01-11 12:30:00,32.87,32.88,32.84,32.84,17800.0,18.3436,18.3492,18.3268,18.3268,17800.0
2010-01-11 12:35:00,32.84,32.84,32.81,32.82,18600.0,18.3268,18.3268,18.3101,18.3157,18600.0
2010-01-11 12:40:00,32.83,32.83,32.79,32.8,18000.0,18.3213,18.3213,18.2989,18.3045,18000.0
2010-01-11 12:45:00,32.8,32.8,32.71,32.72,42800.0,18.3045,18.3045,18.2543,18.2599,42800.0
2010-01-11 12:50:00,32.71,32.73,32.7,32.72,32200.0,18.2543,18.2655,18.2487,18.2599,32200.0
2010-01-11 12:55:00,32.72,32.72,32.69,32.72,21100.0,18.2599,18.2599,18.2431,18.2599,21100.0
2010-01-11 13:00:00,32.72,32.77,32.72,32.77,29200.0,18.2599,18.2878,18.2599,18.2878,29200.0
2010-01-11 13:05:00,32.78,32.79,32.76,32.76,26700.0,18.2934,18.2989,18.2822,18.2822,26700.0
2010-01-11 13:10:00,32.76,32.77,32.75,32.76,26200.0,18.2822,18.2878,18.2766,18.2822,26200.0
2010-01-11 13:15:00,32.76,32.77,32.75,32.77,8200.0,18.2822,18.2878,18.2766,18.2878,8200.0
2010-01-11 13:20:00,32.77,32.8,32.76,32.77,21300.0,18.2878,18.3045,18.2822,18.2878,21300.0
2010-01-11 13:25:00,32.76,32.76,32.74,32.76,15400.0,18.2822,18.2822,18.271,18.2822,15400.0
2010-01-11 13:30:00,32.77,32.79,32.76,32.78,7000.0,18.2878,18.2989,18.2822,18.2934,7000.0
2010-01-11 13:35:00,32.78,32.8,32.78,32.78,15100.0,18.2934,18.3045,18.2934,18.2934,15100.0
2010-01-11 13:40:00,32.77,32.77,32.75,32.75,11200.0,18.2878,18.2878,18.2766,18.2766,11200.0
2010-01-11 13:45:00,32.75,32.79,32.74,32.74,17300.0,18.2766,18.2989,18.271,18.271,17300.0
2010-01-11 13:50:00,32.75,32.75,32.71,32.71,15000.0,18.2766,18.2766,18.2543,18.2543,15000.0
2010-01-11 13:55:00,32.7,32.71,32.67,32.67,28400.0,18.2487,18.2543,18.232,18.232,28400.0
2010-01-11 14:00:00,32.67,32.69,32.67,32.68,15900.0,18.232,18.2431,18.232,18.2376,15900.0
2010-01-11 14:05:00,32.68,32.69,32.66,32.68,23600.0,18.2376,18.2431,18.2264,18.2376,23600.0
2010-01-11 14:10:00,32.68,32.74,32.68,32.74,32100.0,18.2376,18.271,18.2376,18.271,32100.0
2010-01-11 14:15:00,32.73,32.76,32.73,32.74,32500.0,18.2655,18.2822,18.2655,18.271,32500.0
2010-01-11 14:20:00,32.75,32.76,32.74,32.75,29200.0,18.2766,18.2822,18.271,18.2766,29200.0
2010-01-11 14:25:00,32.76,32.76,32.73,32.73,26100.0,18.2822,18.2822,18.2655,18.2655,26100.0
2010-01-11 14:30:00,32.73,32.77,32.73,32.76,31800.0,18.2655,18.2878,18.2655,18.2822,31800.0
2010-01-11 14:35:00,32.76,32.8,32.76,32.78,40900.0,18.2822,18.3045,18.2822,18.2934,40900.0
2010-01-11 14:40:00,32.78,32.79,32.76,32.76,22500.0,18.2934,18.2989,18.2822,18.2822,22500.0
2010-01-11 14:45:00,32.77,32.8,32.76,32.79,19500.0,18.2878,18.3045,18.2822,18.2989,19500.0
2010-01-11 14:50:00,32.8,32.86,32.79,32.85,67500.0,18.3045,18.338,18.2989,18.3324,67500.0
2010-01-11 14:55:00,32.85,32.92,32.83,32.92,211800.0,18.3324,18.3715,18.3213,18.3715,211800.0
2010-01-11 15:00:00,32.92,32.99,32.91,32.99,82900.0,18.3715,18.4106,18.3659,18.4106,82900.0
2010-01-11 15:05:00,33.0,33.0,32.96,32.98,56100.0,18.4161,18.4161,18.3938,18.405,56100.0
2010-01-11 15:10:00,32.98,32.98,32.93,32.93,32400.0,18.405,18.405,18.3771,18.3771,32400.0
2010-01-11 15:15:00,32.93,33.0,32.93,33.0,42800.0,18.3771,18.4161,18.3771,18.4161,42800.0
2010-01-11 15:20:00,32.99,33.02,32.99,33.01,36900.0,18.4106,18.4273,18.4106,18.4217,36900.0
2010-01-11 15:25:00,33.01,33.02,32.99,33.01,46300.0,18.4217,18.4273,18.4106,18.4217,46300.0
2010-01-11 15:30:00,33.01,33.03,33.0,33.03,40200.0,18.4217,18.4329,18.4161,18.4329,40200.0
2010-01-11 15:35:00,33.03,33.03,33.02,33.03,26400.0,18.4329,18.4329,18.4273,18.4329,26400.0
2010-01-11 15:40:00,33.03,33.05,33.02,33.03,90700.0,18.4329,18.444,18.4273,18.4329,90700.0
2010-01-11 15:45:00,33.03,33.04,33.01,33.04,63800.0,18.4329,18.4385,18.4217,18.4385,63800.0
2010-01-11 15:50:00,33.03,33.04,33.0,33.03,103100.0,18.4329,18.4385,18.4161,18.4329,103100.0
2010-01-11 15:55:00,33.02,33.04,33.02,33.03,90200.0,18.4273,18.4385,18.4273,18.4329,90200.0
2010-01-12 09:30:00,32.42,32.63,32.42,32.46,65600.0,18.0925,18.2097,18.0925,18.1148,65600.0
2010-01-12 09:35:00,32.47,32.47,32.36,32.36,87700.0,18.1204,18.1204,18.059,18.059,87700.0
2010-01-12 09:40:00,32.37,32.52,32.35,32.47,61700.0,18.0646,18.1483,18.0534,18.1204,61700.0
2010-01-12 09:45:00,32.45,32.45,32.35,32.4,54100.0,18.1092,18.1092,18.0534,18.0813,54100.0
2010-01-12 09:50:00,32.4,32.62,32.39,32.6,69800.0,18.0813,18.2041,18.0757,18.1929,69800.0
2010-01-12 09:55:00,32.6,32.61,32.48,32.49,85900.0,18.1929,18.1985,18.1259,18.1315,85900.0
2010-01-12 10:00:00,32.48,32.57,32.48,32.49,135100.0,18.1259,18.1762,18.1259,18.1315,135100.0
2010-01-12 10:05:00,32.49,32.49,32.44,32.49,85800.0,18.1315,18.1315,18.1036,18.1315,85800.0
2010-01-12 10:10:00,32.49,32.52,32.43,32.43,63100.0,18.1315,18.1483,18.098,18.098,63100.0
2010-01-12 10:15:00,32.42,32.47,32.4,32.47,62700.0,18.0925,18.1204,18.0813,18.1204,62700.0
2010-01-12 10:20:00,32.47,32.57,32.47,32.57,19300.0,18.1204,18.1762,18.1204,18.1762,19300.0
2010-01-12 10:25:00,32.59,32.74,32.59,32.73,43800.0,18.1873,18.271,18.1873,18.2655,43800.0
2010-01-12 10:30:00,32.73,32.75,32.65,32.65,39700.0,18.2655,18.2766,18.2208,18.2208,39700.0
2010-01-12 10:35:00,32.65,32.67,32.62,32.65,44700.0,18.2208,18.232,18.2041,18.2208,44700.0
2010-01-12 10:40:00,32.65,32.68,32.64,32.65,27400.0,18.2208,18.2376,18.2152,18.2208,27400.0
2010-01-12 10:45:00,32.66,32.7,32.66,32.68,39100.0,18.2264,18.2487,18.2264,18.2376,39100.0
2010-01-12 10:50:00,32.68,32.7,32.67,32.7,38500.0,18.2376,18.2487,18.232,18.2487,38500.0
2010-01-12 10:55:00,32.69,32.7,32.69,32.69,36000.0,18.2431,18.2487,18.2431,18.2431,36000.0
2010-01-12 11:00:00,32.7,32.73,32.68,32.73,30100.0,18.2487,18.2655,18.2376,18.2655,30100.0
2010-01-12 11:05:00,32.73,32.76,32.7,32.75,42500.0,18.2655,18.2822,18.2487,18.2766,42500.0
2010-01-12 11:10:00,32.76,32.77,32.74,32.76,40500.0,18.2822,18.2878,18.271,18.2822,40500.0
2010-01-12 11:15:00,32.77,32.79,32.75,32.79,30400.0,18.2878,18.2989,18.2766,18.2989,30400.0
2010-01-12 11:20:00,32.79,32.9,32.78,32.89,35600.0,18.2989,18.3603,18.2934,18.3547,35600.0
2010-01-12 11:25:00,32.9,32.94,32.88,32.93,50400.0,18.3603,18.3827,18.3492,18.3771,50400.0
2010-01-12 11:30:00,32.94,32.99,32.93,32.98,37100.0,18.3827,18.4106,18.3771,18.405,37100.0
2010-01-12 11:35:00,32.98,33.03,32.98,32.99,76300.0,18.405,18.4329,18.405,18.4106,76300.0
2010-01-12 11:40:00,32.98,33.15,32.98,33.15,93000.0,18.405,18.4998,18.405,18.4998,93000.0
2010-01-12 11:45:00,33.15,33.15,33.05,33.05,49000.0,18.4998,18.4998,18.444,18.444,49000.0
2010-01-12 11:50:00,33.06,33.06,32.99,32.99,23100.0,18.4496,18.4496,18.4106,18.4106,23100.0
2010-01-12 11:55:00,32.98,33.02,32.94,33.01,30500.0,18.405,18.4273,18.3827,18.4217,30500.0
2010-01-12 12:00:00,33.02,33.02,32.93,32.93,15500.0,18.4273,18.4273,18.3771,18.3771,15500.0
2010-01-12 12:05:00,32.93,32.94,32.92,32.92,11800.0,18.3771,18.3827,18.3715,18.3715,11800.0
2010-01-12 12:10:00,32.93,32.96,32.91,32.95,17900.0,18.3771,18.3938,18.3659,18.3882,17900.0
2010-01-12 12:15:00,32.95,32.95,32.9,32.9,29100.0,18.3882,18.3882,18.3603,18.3603,29100.0
2010-01-12 12:20:00,32.9,32.94,32.82,32.87,31100.0,18.3603,18.3827,18.3157,18.3436,31100.0
2010-01-12 12:25:00,32.86,32.92,32.85,32.91,19500.0,18.338,18.3715,18.3324,18.3659,19500.0
2010-01-12 12:30:00,32.92,32.95,32.87,32.88,14000.0,18.3715,18.3882,18.3436,18.3492,14000.0
2010-01-12 12:35:00,32.88,32.89,32.84,32.85,28900.0,18.3492,18.3547,18.3268,18.3324,28900.0
2010-01-12 12:40:00,32.84,32.85,32.82,32.83,21900.0,18.3268,18.3324,18.3157,18.3213,21900.0
2010-01-12 12:45:00,32.82,32.84,32.81,32.81,21700.0,18.3157,18.3268,18.3101,18.3101,21700.0
2010-01-12 12:50:00,32.82,32.82,32.75,32.77,23300.0,18.3157,18.3157,18.2766,18.2878,23300.0
2010-01-12 12:55:00,32.76,32.77,32.74,32.75,22400.0,18.2822,18.2878,18.271,18.2766,22400.0
2010-01-12 13:00:00,32.74,32.81,32.73,32.81,18800.0,18.271,18.3101,18.2655,18.3101,18800.0
2010-01-12 13:05:00,32.81,32.88,32.8,32.88,50300.0,18.3101,18.3492,18.3045,18.3492,50300.0
2010-01-12 13:10:00,32.88,32.88,32.79,32.79,46000.0,18.3492,18.3492,18.2989,18.2989,46000.0
2010-01-12 13:15:00,32.79,32.79,32.7,32.71,23100.0,18.2989,18.2989,18.2487,18.2543,23100.0
2010-01-12 13:20:00,32.72,32.73,32.69,32.73,34500.0,18.2599,18.2655,18.2431,18.2655,34500.0
2010-01-12 13:25:00,32.72,32.8,32.72,32.78,27200.0,18.2599,18.3045,18.2599,18.2934,27200.0
2010-01-12 13:30:00,32.79,32.79,32.74,32.75,24000.0,18.2989,18.2989,18.271,18.2766,24000.0
2010-01-12 13:35:00,32.75,32.76,32.71,32.71,19400.0,18.2766,18.2822,18.2543,18.2543,19400.0
2010-01-12 13:40:00,32.71,32.72,32.69,32.71,15200.0,18.2543,18.2599,18.2431,18.2543,15200.0
2010-01-12 13:45:00,32.71,32.75,32.7,32.71,21300.0,18.2543,18.2766,18.2487,18.2543,21300.0
2010-01-12 13:50:00,32.72,32.72,32.7,32.72,16100.0,18.2599,18.2599,18.2487,18.2599,16100.0
2010-01-12 13:55:00,32.72,32.75,32.71,32.75,11000.0,18.2599,18.2766,18.2543,18.2766,11000.0
2010-01-12 14:00:00,32.75,32.77,32.68,32.7,45100.0,18.2766,18.2878,18.2376,18.2487,45100.0
2010-01-12 14:05:00,32.69,32.7,32.69,32.69,22800.0,18.2431,18.2487,18.2431,18.2431,22800.0
2010-01-12 14:10:00,32.69,32.7,32.66,32.66,23600.0,18.2431,18.2487,18.2264,18.2264,23600.0
2010-01-12 14:15:00,32.66,32.67,32.62,32.64,66700.0,18.2264,18.232,18.2041,18.2152,66700.0
2010-01-12 14:20:00,32.64,32.69,32.63,32.69,27700.0,18.2152,18.2431,18.2097,18.2431,27700.0
2010-01-12 14:25:00,32.68,32.7,32.68,32.68,64800.0,18.2376,18.2487,18.2376,18.2376,64800.0
2010-01-12 14:30:00,32.69,32.7,32.65,32.65,58300.0,18.2431,18.2487,18.2208,18.2208,58300.0
2010-01-12 14:35:00,32.65,32.67,32.65,32.66,21300.0,18.2208,18.232,18.2208,18.2264,21300.0
2010-01-12 14:40:00,32.66,32.68,32.65,32.67,53600.0,18.2264,18.2376,18.2208,18.232,53600.0
2010-01-12 14:45:00,32.68,32.73,32.68,32.72,43000.0,18.2376,18.2655,18.2376,18.2599,43000.0
2010-01-12 14:50:00,32.72,32.78,32.72,32.78,71400.0,18.2599,18.2934,18.2599,18.2934,71400.0
2010-01-12 14:55:00,32.78,32.79,32.73,32.73,56000.0,18.2934,18.2989,18.2655,18.2655,56000.0
2010-01-12 15:00:00,32.73,32.77,32.72,32.74,72600.0,18.2655,18.2878,18.2599,18.271,72600.0
2010-01-12 15:05:00,32.74,32.75,32.71,32.73,18200.0,18.271,18.2766,18.2543,18.2655,18200.0
2010-01-12 15:10:00,32.74,32.79,32.73,32.78,60200.0,18.271,18.2989,18.2655,18.2934,60200.0
2010-01-12 15:15:00,32.79,32.79,32.75,32.76,49500.0,18.2989,18.2989,18.2766,18.2822,49500.0
2010-01-12 15:20:00,32.75,32.78,32.75,32.77,51300.0,18.2766,18.2934,18.2766,18.2878,51300.0
2010-01-12 15:25:00,32.76,32.77,32.76,32.76,32900.0,18.2822,18.2878,18.2822,18.2822,32900.0
2010-01-12 15:30:00,32.77,32.78,32.76,32.77,102200.0,18.2878,18.2934,18.2822,18.2878,102200.0
2010-01-12 15:35:00,32.77,32.79,32.74,32.74,102800.0,18.2878,18.2989,18.271,18.271,102800.0
2010-01-12 15:40:00,32.74,32.79,32.74,32.78,82400.0,18.271,18.2989,18.271,18.2934,82400.0
2010-01-12 15:45:00,32.79,32.81,32.78,32.8,84000.0,18.2989,18.3101,18.2934,18.3045,84000.0
2010-01-12 15:50:00,32.8,32.85,32.79,32.81,89100.0,18.3045,18.3324,18.2989,18.3101,89100.0
2010-01-12 15:55:00,32.81,32.83,32.77,32.81,247800.0,18.3101,18.3213,18.2878,18.3101,247800.0
2010-01-13 09:30:00,32.88,33.02,32.85,32.98,33100.0,18.3492,18.4273,18.3324,18.405,33100.0
2010-01-13 09:35:00,32.99,33.1,32.98,32.99,26200.0,18.4106,18.4719,18.405,18.4106,26200.0
2010-01-13 09:40:00,32.99,33.13,32.93,32.99,28200.0,18.4106,18.4887,18.3771,18.4106,28200.0
2010-01-13 09:45:00,32.99,33.26,32.98,33.18,44400.0,18.4106,18.5612,18.405,18.5166,44400.0
2010-01-13 09:50:00,33.19,33.19,33.1,33.1,16000.0,18.5222,18.5222,18.4719,18.4719,16000.0
2010-01-13 09:55:00,33.08,33.09,33.05,33.08,21100.0,18.4608,18.4664,18.444,18.4608,21100.0
2010-01-13 10:00:00,33.08,33.1,33.05,33.07,25100.0,18.4608,18.4719,18.444,18.4552,25100.0
2010-01-13 10:05:00,33.07,33.07,33.01,33.02,26600.0,18.4552,18.4552,18.4217,18.4273,26600.0
2010-01-13 10:10:00,33.01,33.02,32.93,33.0,24700.0,18.4217,18.4273,18.3771,18.4161,24700.0
2010-01-13 10:15:00,33.0,33.06,32.99,33.05,44700.0,18.4161,18.4496,18.4106,18.444,44700.0
2010-01-13 10:20:00,33.05,33.08,33.02,33.05,27700.0,18.444,18.4608,18.4273,18.444,27700.0
2010-01-13 10:25:00,33.05,33.05,33.03,33.03,9700.0,18.444,18.444,18.4329,18.4329,9700.0
2010-01-13 10:30:00,33.03,33.03,32.95,32.95,23900.0,18.4329,18.4329,18.3882,18.3882,23900.0
2010-01-13 10:35:00,32.94,32.95,32.87,32.87,16000.0,18.3827,18.3882,18.3436,18.3436,16000.0
2010-01-13 10:40:00,32.87,32.88,32.78,32.8,23400.0,18.3436,18.3492,18.2934,18.3045,23400.0
2010-01-13 10:45:00,32.79,32.81,32.69,32.7,42100.0,18.2989,18.3101,18.2431,18.2487,42100.0
2010-01-13 10:50:00,32.7,32.71,32.67,32.68,24900.0,18.2487,18.2543,18.232,18.2376,24900.0
2010-01-13 10:55:00,32.69,32.7,32.65,32.69,29200.0,18.2431,18.2487,18.2208,18.2431,29200.0
2010-01-13 11:00:00,32.69,32.69,32.61,32.62,51100.0,18.2431,18.2431,18.1985,18.2041,51100.0
2010-01-13 11:05:00,32.62,32.71,32.6,32.71,73300.0,18.2041,18.2543,18.1929,18.2543,73300.0
2010-01-13 11:10:00,32.7,32.7,32.66,32.67,23400.0,18.2487,18.2487,18.2264,18.232,23400.0
2010-01-13 11:15:00,32.68,32.69,32.63,32.69,48500.0,18.2376,18.2431,18.2097,18.2431,48500.0
2010-01-13 11:20:00,32.68,32.71,32.65,32.69,65500.0,18.2376,18.2543,18.2208,18.2431,65500.0
2010-01-13 11:25:00,32.7,32.74,32.67,32.74,100200.0,18.2487,18.271,18.232,18.271,100200.0
2010-01-13 11:30:00,32.74,32.8,32.74,32.78,19300.0,18.271,18.3045,18.271,18.2934,19300.0
2010-01-13 11:35:00,32.79,32.8,32.75,32.8,15500.0,18.2989,18.3045,18.2766,18.3045,15500.0
2010-01-13 11:40:00,32.8,32.81,32.8,32.8,21900.0,18.3045,18.3101,18.3045,18.3045,21900.0
2010-01-13 11:45:00,32.8,32.8,32.72,32.75,32600.0,18.3045,18.3045,18.2599,18.2766,32600.0
2010-01-13 11:50:00,32.76,32.86,32.76,32.86,42100.0,18.2822,18.338,18.2822,18.338,42100.0
2010-01-13 11:55:00,32.86,32.93,32.86,32.93,19700.0,18.338,18.3771,18.338,18.3771,19700.0
2010-01-13 12:00:00,32.93,32.95,32.92,32.94,34300.0,18.3771,18.3882,18.3715,18.3827,34300.0
2010-01-13 12:05:00,32.94,32.94,32.88,32.88,15800.0,18.3827,18.3827,18.3492,18.3492,15800.0
2010-01-13 12:10:00,32.89,32.89,32.79,32.8,20500.0,18.3547,18.3547,18.2989,18.3045,20500.0
2010-01-13 12:15:00,32.79,32.82,32.79,32.82,13600.0,18.2989,18.3157,18.2989,18.3157,13600.0
2010-01-13 12:20:00,32.81,32.82,32.76,32.76,24100.0,18.3101,18.3157,18.2822,18.2822,24100.0
2010-01-13 12:25:00,32.76,32.79,32.74,32.79,37500.0,18.2822,18.2989,18.271,18.2989,37500.0
2010-01-13 12:30:00,32.78,32.79,32.72,32.72,46200.0,18.2934,18.2989,18.2599,18.2599,46200.0
2010-01-13 12:35:00,32.72,32.77,32.72,32.75,38000.0,18.2599,18.2878,18.2599,18.2766,38000.0
2010-01-13 12:40:00,32.75,32.76,32.73,32.75,18200.0,18.2766,18.2822,18.2655,18.2766,18200.0
2010-01-13 12:45:00,32.75,32.82,32.74,32.82,24300.0,18.2766,18.3157,18.271,18.3157,24300.0
2010-01-13 12:50:00,32.82,32.85,32.81,32.85,13200.0,18.3157,18.3324,18.3101,18.3324,13200.0
2010-01-13 12:55:00,32.85,32.88,32.84,32.87,46700.0,18.3324,18.3492,18.3268,18.3436,46700.0
2010-01-13 13:00:00,32.87,32.92,32.86,32.92,28000.0,18.3436,18.3715,18.338,18.3715,28000.0
2010-01-13 13:05:00,32.91,32.93,32.91,32.91,8100.0,18.3659,18.3771,18.3659,18.3659,8100.0
2010-01-13 13:10:00,32.91,32.93,32.89,32.89,16300.0,18.3659,18.3771,18.3547,18.3547,16300.0
2010-01-13 13:15:00,32.89,32.92,32.88,32.92,17200.0,18.3547,18.3715,18.3492,18.3715,17200.0
2010-01-13 13:20:00,32.92,32.95,32.91,32.95,26600.0,18.3715,18.3882,18.3659,18.3882,26600.0
2010-01-13 13:25:00,32.95,32.95,32.94,32.95,14600.0,18.3882,18.3882,18.3827,18.3882,14600.0
2010-01-13 13:30:00,32.94,32.94,32.91,32.91,17200.0,18.3827,18.3827,18.3659,18.3659,17200.0
2010-01-13 13:35:00,32.91,32.92,32.91,32.92,8700.0,18.3659,18.3715,18.3659,18.3715,8700.0
2010-01-13 13:40:00,32.92,32.93,32.91,32.93,24000.0,18.3715,18.3771,18.3659,18.3771,24000.0
2010-01-13 13:45:00,32.93,32.95,32.92,32.92,27900.0,18.3771,18.3882,18.3715,18.3715,27900.0
2010-01-13 13:50:00,32.92,32.95,32.88,32.94,27900.0,18.3715,18.3882,18.3492,18.3827,27900.0
2010-01-13 13:55:00,32.94,32.95,32.94,32.94,5900.0,18.3827,18.3882,18.3827,18.3827,5900.0
2010-01-13 14:00:00,32.94,32.95,32.91,32.92,37200.0,18.3827,18.3882,18.3659,18.3715,37200.0
2010-01-13 14:05:00,32.91,32.93,32.88,32.88,26800.0,18.3659,18.3771,18.3492,18.3492,26800.0
2010-01-13 14:10:00,32.88,32.88,32.85,32.85,16700.0,18.3492,18.3492,18.3324,18.3324,16700.0
2010-01-13 14:15:00,32.85,32.86,32.85,32.85,9100.0,18.3324,18.338,18.3324,18.3324,9100.0
2010-01-13 14:20:00,32.86,32.91,32.85,32.91,27400.0,18.338,18.3659,18.3324,18.3659,27400.0
2010-01-13 14:25:00,32.91,32.95,32.91,32.95,18600.0,18.3659,18.3882,18.3659,18.3882,18600.0
2010-01-13 14:30:00,32.95,32.97,32.94,32.96,67500.0,18.3882,18.3994,18.3827,18.3938,67500.0
2010-01-13 14:35:00,32.96,32.96,32.94,32.95,29600.0,18.3938,18.3938,18.3827,18.3882,29600.0
2010-01-13 14:40:00,32.95,32.96,32.95,32.96,13200.0,18.3882,18.3938,18.3882,18.3938,13200.0
2010-01-13 14:45:00,32.96,32.98,32.95,32.98,31300.0,18.3938,18.405,18.3882,18.405,31300.0
2010-01-13 14:50:00,32.97,33.03,32.97,33.02,19000.0,18.3994,18.4329,18.3994,18.4273,19000.0
2010-01-13 14:55:00,33.03,33.03,32.99,32.99,20600.0,18.4329,18.4329,18.4106,18.4106,20600.0
2010-01-13 15:00:00,32.99,33.0,32.94,32.94,42500.0,18.4106,18.4161,18.3827,18.3827,42500.0
2010-01-13 15:05:00,32.94,32.95,32.93,32.93,16900.0,18.3827,18.3882,18.3771,18.3771,16900.0
2010-01-13 15:10:00,32.94,32.94,32.92,32.92,16500.0,18.3827,18.3827,18.3715,18.3715,16500.0
2010-01-13 15:15:00,32.92,32.94,32.9,32.93,65300.0,18.3715,18.3827,18.3603,18.3771,65300.0
2010-01-13 15:20:00,32.93,32.96,32.92,32.93,67100.0,18.3771,18.3938,18.3715,18.3771,67100.0
2010-01-13 15:25:00,32.94,32.98,32.93,32.96,41900.0,18.3827,18.405,18.3771,18.3938,41900.0
2010-01-13 15:30:00,32.96,33.04,32.96,33.04,26900.0,18.3938,18.4385,18.3938,18.4385,26900.0
2010-01-13 15:35:00,33.04,33.05,33.03,33.05,31500.0,18.4385,18.444,18.4329,18.444,31500.0
2010-01-13 15:40:00,33.05,33.06,33.04,33.06,44800.0,18.444,18.4496,18.4385,18.4496,44800.0
2010-01-13 15:45:00,33.06,33.07,33.05,33.05,40500.0,18.4496,18.4552,18.444,18.444,40500.0
2010-01-13 15:50:00,33.05,33.06,33.0,33.01,57200.0,18.444,18.4496,18.4161,18.4217,57200.0
2010-01-13 15:55:00,33.0,33.06,33.0,33.04,124900.0,18.4161,18.4496,18.4161,18.4385,124900.0
2010-01-14 09:30:00,32.9,32.98,32.76,32.85,28800.0,18.3603,18.405,18.2822,18.3324,28800.0
2010-01-14 09:35:00,32.84,32.94,32.84,32.86,4300.0,18.3268,18.3827,18.3268,18.338,4300.0
2010-01-14 09:40:00,32.85,32.88,32.8,32.88,23100.0,18.3324,18.3492,18.3045,18.3492,23100.0
2010-01-14 09:45:00,32.88,32.88,32.77,32.81,29000.0,18.3492,18.3492,18.2878,18.3101,29000.0
2010-01-14 09:50:00,32.82,32.84,32.81,32.82,14100.0,18.3157,18.3268,18.3101,18.3157,14100.0
2010-01-14 09:55:00,32.82,32.85,32.81,32.82,13900.0,18.3157,18.3324,18.3101,18.3157,13900.0
2010-01-14 10:00:00,32.83,32.86,32.82,32.82,15400.0,18.3213,18.338,18.3157,18.3157,15400.0
2010-01-14 10:05:00,32.83,32.83,32.74,32.75,32100.0,18.3213,18.3213,18.271,18.2766,32100.0
2010-01-14 10:10:00,32.76,32.77,32.74,32.76,16000.0,18.2822,18.2878,18.271,18.2822,16000.0
2010-01-14 10:15:00,32.76,32.78,32.71,32.71,22900.0,18.2822,18.2934,18.2543,18.2543,22900.0
2010-01-14 10:20:00,32.72,32.72,32.65,32.65,31900.0,18.2599,18.2599,18.2208,18.2208,31900.0
2010-01-14 10:25:00,32.66,32.73,32.65,32.72,9800.0,18.2264,18.2655,18.2208,18.2599,9800.0
2010-01-14 10:30:00,32.73,32.82,32.73,32.81,22300.0,18.2655,18.3157,18.2655,18.3101,22300.0
2010-01-14 10:35:00,32.82,32.85,32.79,32.79,23600.0,18.3157,18.3324,18.2989,18.2989,23600.0
2010-01-14 10:40:00,32.79,32.79,32.75,32.79,21400.0,18.2989,18.2989,18.2766,18.2989,21400.0
2010-01-14 10:45:00,32.79,32.79,32.75,32.77,7300.0,18.2989,18.2989,18.2766,18.2878,7300.0
2010-01-14 10:50:00,32.78,32.81,32.77,32.81,5800.0,18.2934,18.3101,18.2878,18.3101,5800.0
2010-01-14 10:55:00,32.81,32.83,32.8,32.83,11600.0,18.3101,18.3213,18.3045,18.3213,11600.0
2010-01-14 11:00:00,32.83,32.85,32.79,32.85,14800.0,18.3213,18.3324,18.2989,18.3324,14800.0
2010-01-14 11:05:00,32.85,32.87,32.85,32.85,10200.0,18.3324,18.3436,18.3324,18.3324,10200.0
2010-01-14 11:10:00,32.85,32.86,32.84,32.84,47400.0,18.3324,18.338,18.3268,18.3268,47400.0
2010-01-14 11:15:00,32.85,32.86,32.76,32.8,30600.0,18.3324,18.338,18.2822,18.3045,30600.0
2010-01-14 11:20:00,32.8,32.87,32.8,32.87,20000.0,18.3045,18.3436,18.3045,18.3436,20000.0
2010-01-14 11:25:00,32.86,32.9,32.86,32.9,14200.0,18.338,18.3603,18.338,18.3603,14200.0
2010-01-14 11:30:00,32.89,32.9,32.86,32.86,24200.0,18.3547,18.3603,18.338,18.338,24200.0
2010-01-14 11:35:00,32.87,32.87,32.78,32.78,32000.0,18.3436,18.3436,18.2934,18.2934,32000.0
2010-01-14 11:40:00,32.78,32.79,32.77,32.78,16700.0,18.2934,18.2989,18.2878,18.2934,16700.0
2010-01-14 11:45:00,32.79,32.79,32.78,32.78,5000.0,18.2989,18.2989,18.2934,18.2934,5000.0
2010-01-14 11:50:00,32.78,32.81,32.78,32.79,30700.0,18.2934,18.3101,18.2934,18.2989,30700.0
2010-01-14 11:55:00,32.79,32.79,32.7,32.72,36400.0,18.2989,18.2989,18.2487,18.2599,36400.0
2010-01-14 12:00:00,32.73,32.76,32.73,32.75,23100.0,18.2655,18.2822,18.2655,18.2766,23100.0
2010-01-14 12:05:00,32.75,32.76,32.73,32.75,22300.0,18.2766,18.2822,18.2655,18.2766,22300.0
2010-01-14 12:10:00,32.75,32.76,32.75,32.76,1200.0,18.2766,18.2822,18.2766,18.2822,1200.0
2010-01-14 12:15:00,32.76,32.78,32.76,32.77,23400.0,18.2822,18.2934,18.2822,18.2878,23400.0
2010-01-14 12:20:00,32.77,32.78,32.75,32.78,31600.0,18.2878,18.2934,18.2766,18.2934,31600.0
2010-01-14 12:25:00,32.77,32.78,32.74,32.75,39900.0,18.2878,18.2934,18.271,18.2766,39900.0
2010-01-14 12:30:00,32.75,32.79,32.74,32.75,80400.0,18.2766,18.2989,18.271,18.2766,80400.0
2010-01-14 12:35:00,32.75,32.76,32.74,32.75,32200.0,18.2766,18.2822,18.271,18.2766,32200.0
2010-01-14 12:40:00,32.76,32.76,32.73,32.74,31600.0,18.2822,18.2822,18.2655,18.271,31600.0
2010-01-14 12:45:00,32.74,32.75,32.73,32.73,33300.0,18.271,18.2766,18.2655,18.2655,33300.0
2010-01-14 12:50:00,32.73,32.73,32.72,32.72,13900.0,18.2655,18.2655,18.2599,18.2599,13900.0
2010-01-14 12:55:00,32.72,32.76,32.72,32.75,25100.0,18.2599,18.2822,18.2599,18.2766,25100.0
2010-01-14 13:00:00,32.75,32.76,32.72,32.74,21700.0,18.2766,18.2822,18.2599,18.271,21700.0
2010-01-14 13:05:00,32.72,32.72,32.67,32.68,35200.0,18.2599,18.2599,18.232,18.2376,35200.0
2010-01-14 13:10:00,32.67,32.71,32.67,32.71,13200.0,18.232,18.2543,18.232,18.2543,13200.0
2010-01-14 13:15:00,32.7,32.71,32.69,32.69,8000.0,18.2487,18.2543,18.2431,18.2431,8000.0
2010-01-14 13:20:00,32.69,32.69,32.67,32.67,15400.0,18.2431,18.2431,18.232,18.232,15400.0
2010-01-14 13:25:00,32.67,32.71,32.66,32.7,17000.0,18.232,18.2543,18.2264,18.2487,17000.0
2010-01-14 13:30:00,32.71,32.75,32.7,32.75,6200.0,18.2543,18.2766,18.2487,18.2766,6200.0
2010-01-14 13:35:00,32.75,32.75,32.74,32.75,13300.0,18.2766,18.2766,18.271,18.2766,13300.0
2010-01-14 13:40:00,32.75,32.77,32.74,32.75,48000.0,18.2766,18.2878,18.271,18.2766,48000.0
2010-01-14 13:45:00,32.75,32.78,32.75,32.75,37600.0,18.2766,18.2934,18.2766,18.2766,37600.0
2010-01-14 13:50:00,32.75,32.77,32.74,32.77,36600.0,18.2766,18.2878,18.271,18.2878,36600.0
2010-01-14 13:55:00,32.76,32.83,32.75,32.81,30800.0,18.2822,18.3213,18.2766,18.3101,30800.0
2010-01-14 14:00:00,32.81,32.81,32.79,32.79,30000.0,18.3101,18.3101,18.2989,18.2989,30000.0
2010-01-14 14:05:00,32.79,32.8,32.76,32.76,10900.0,18.2989,18.3045,18.2822,18.2822,10900.0
2010-01-14 14:10:00,32.77,32.77,32.74,32.76,32000.0,18.2878,18.2878,18.271,18.2822,32000.0
2010-01-14 14:15:00,32.76,32.76,32.75,32.75,6000.0,18.2822,18.2822,18.2766,18.2766,6000.0
2010-01-14 14:20:00,32.76,32.78,32.75,32.76,36600.0,18.2822,18.2934,18.2766,18.2822,36600.0
2010-01-14 14:25:00,32.76,32.76,32.74,32.74,8800.0,18.2822,18.2822,18.271,18.271,8800.0
2010-01-14 14:30:00,32.74,32.75,32.74,32.74,3900.0,18.271,18.2766,18.271,18.271,3900.0
2010-01-14 14:35:00,32.75,32.75,32.74,32.75,12600.0,18.2766,18.2766,18.271,18.2766,12600.0
2010-01-14 14:40:00,32.75,32.76,32.75,32.75,13100.0,18.2766,18.2822,18.2766,18.2766,13100.0
2010-01-14 14:45:00,32.76,32.77,32.74,32.76,28000.0,18.2822,18.2878,18.271,18.2822,28000.0
2010-01-14 14:50:00,32.76,32.78,32.74,32.78,16500.0,18.2822,18.2934,18.271,18.2934,16500.0
2010-01-14 14:55:00,32.78,32.8,32.77,32.8,7500.0,18.2934,18.3045,18.2878,18.3045,7500.0
2010-01-14 15:00:00,32.8,32.83,32.8,32.83,18400.0,18.3045,18.3213,18.3045,18.3213,18400.0
2010-01-14 15:05:00,32.83,32.83,32.76,32.78,56100.0,18.3213,18.3213,18.2822,18.2934,56100.0
2010-01-14 15:10:00,32.78,32.81,32.78,32.8,35500.0,18.2934,18.3101,18.2934,18.3045,35500.0
2010-01-14 15:15:00,32.8,32.81,32.75,32.76,26600.0,18.3045,18.3101,18.2766,18.2822,26600.0
2010-01-14 15:20:00,32.76,32.8,32.76,32.78,39400.0,18.2822,18.3045,18.2822,18.2934,39400.0
2010-01-14 15:25:00,32.78,32.8,32.78,32.79,44000.0,18.2934,18.3045,18.2934,18.2989,44000.0
2010-01-14 15:30:00,32.79,32.8,32.78,32.78,23300.0,18.2989,18.3045,18.2934,18.2934,23300.0
2010-01-14 15:35:00,32.79,32.81,32.76,32.79,71200.0,18.2989,18.3101,18.2822,18.2989,71200.0
2010-01-14 15:40:00,32.8,32.81,32.77,32.77,42600.0,18.3045,18.3101,18.2878,18.2878,42600.0
2010-01-14 15:45:00,32.78,32.81,32.77,32.81,85400.0,18.2934,18.3101,18.2878,18.3101,85400.0
2010-01-14 15:50:00,32.8,32.82,32.79,32.79,74000.0,18.3045,18.3157,18.2989,18.2989,74000.0
2010-01-14 15:55:00,32.79,32.81,32.79,32.79,78800.0,18.2989,18.3101,18.2989,18.2989,78800.0
2010-01-15 09:30:00,32.54,32.68,32.5,32.5,521100.0,18.1594,18.2376,18.1371,18.1371,521100.0
2010-01-15 09:35:00,32.5,32.71,32.5,32.7,38500.0,18.1371,18.2543,18.1371,18.2487,38500.0
2010-01-15 09:40:00,32.71,32.89,32.69,32.76,34600.0,18.2543,18.3547,18.2431,18.2822,34600.0
2010-01-15 09:45:00,32.75,32.83,32.66,32.66,17900.0,18.2766,18.3213,18.2264,18.2264,17900.0
2010-01-15 09:50:00,32.65,32.66,32.59,32.66,16300.0,18.2208,18.2264,18.1873,18.2264,16300.0
2010-01-15 09:55:00,32.67,32.69,32.59,32.61,14700.0,18.232,18.2431,18.1873,18.1985,14700.0
2010-01-15 10:00:00,32.6,32.66,32.53,32.66,24800.0,18.1929,18.2264,18.1538,18.2264,24800.0
2010-01-15 10:05:00,32.66,32.66,32.51,32.53,30700.0,18.2264,18.2264,18.1427,18.1538,30700.0
2010-01-15 10:10:00,32.54,32.55,32.43,32.47,31100.0,18.1594,18.165,18.098,18.1204,31100.0
2010-01-15 10:15:00,32.47,32.47,32.37,32.45,21400.0,18.1204,18.1204,18.0646,18.1092,21400.0
2010-01-15 10:20:00,32.45,32.45,32.37,32.38,18700.0,18.1092,18.1092,18.0646,18.0701,18700.0
2010-01-15 10:25:00,32.38,32.39,32.33,32.33,22700.0,18.0701,18.0757,18.0422,18.0422,22700.0
2010-01-15 10:30:00,32.33,32.33,32.27,32.3,26000.0,18.0422,18.0422,18.0087,18.0255,26000.0
2010-01-15 10:35:00,32.3,32.3,32.24,32.24,24600.0,18.0255,18.0255,17.992,17.992,24600.0
2010-01-15 10:40:00,32.24,32.29,32.19,32.23,38500.0,17.992,18.0199,17.9641,17.9864,38500.0
2010-01-15 10:45:00,32.23,32.28,32.21,32.26,31500.0,17.9864,18.0143,17.9753,18.0032,31500.0
2010-01-15 10:50:00,32.27,32.27,32.17,32.2,22600.0,18.0087,18.0087,17.9529,17.9697,22600.0
2010-01-15 10:55:00,32.21,32.25,32.17,32.25,26800.0,17.9753,17.9976,17.9529,17.9976,26800.0
2010-01-15 11:00:00,32.26,32.29,32.2,32.25,32200.0,18.0032,18.0199,17.9697,17.9976,32200.0
2010-01-15 11:05:00,32.26,32.31,32.22,32.31,49400.0,18.0032,18.0311,17.9808,18.0311,49400.0
2010-01-15 11:10:00,32.32,32.35,32.3,32.35,12500.0,18.0367,18.0534,18.0255,18.0534,12500.0
2010-01-15 11:15:00,32.35,32.37,32.34,32.37,17400.0,18.0534,18.0646,18.0478,18.0646,17400.0
2010-01-15 11:20:00,32.36,32.38,32.31,32.37,42800.0,18.059,18.0701,18.0311,18.0646,42800.0
2010-01-15 11:25:00,32.38,32.39,32.34,32.36,45800.0,18.0701,18.0757,18.0478,18.059,45800.0
2010-01-15 11:30:00,32.36,32.43,32.36,32.42,138300.0,18.059,18.098,18.059,18.0925,138300.0
2010-01-15 11:35:00,32.41,32.42,32.37,32.38,15700.0,18.0869,18.0925,18.0646,18.0701,15700.0
2010-01-15 11:40:00,32.38,32.41,32.36,32.4,39900.0,18.0701,18.0869,18.059,18.0813,39900.0
2010-01-15 11:45:00,32.4,32.4,32.38,32.39,43600.0,18.0813,18.0813,18.0701,18.0757,43600.0
2010-01-15 11:50:00,32.4,32.41,32.34,32.34,35300.0,18.0813,18.0869,18.0478,18.0478,35300.0
2010-01-15 11:55:00,32.34,32.36,32.31,32.36,16200.0,18.0478,18.059,18.0311,18.059,16200.0
2010-01-15 12:00:00,32.36,32.38,32.32,32.35,35300.0,18.059,18.0701,18.0367,18.0534,35300.0
2010-01-15 12:05:00,32.35,32.37,32.33,32.36,20500.0,18.0534,18.0646,18.0422,18.059,20500.0
2010-01-15 12:10:00,32.37,32.39,32.35,32.38,37600.0,18.0646,18.0757,18.0534,18.0701,37600.0
2010-01-15 12:15:00,32.38,32.39,32.33,32.35,24200.0,18.0701,18.0757,18.0422,18.0534,24200.0
2010-01-15 12:20:00,32.35,32.36,32.29,32.34,26900.0,18.0534,18.059,18.0199,18.0478,26900.0
2010-01-15 12:25:00,32.34,32.35,32.28,32.28,19200.0,18.0478,18.0534,18.0143,18.0143,19200.0
2010-01-15 12:30:00,32.28,32.37,32.25,32.37,34500.0,18.0143,18.0646,17.9976,18.0646,34500.0
2010-01-15 12:35:00,32.39,32.4,32.34,32.34,16700.0,18.0757,18.0813,18.0478,18.0478,16700.0
2010-01-15 12:40:00,32.35,32.35,32.27,32.27,19400.0,18.0534,18.0534,18.0087,18.0087,19400.0
2010-01-15 12:45:00,32.27,32.33,32.25,32.32,12600.0,18.0087,18.0422,17.9976,18.0367,12600.0
2010-01-15 12:50:00,32.33,32.34,32.31,32.33,23900.0,18.0422,18.0478,18.0311,18.0422,23900.0
2010-01-15 12:55:00,32.31,32.33,32.31,32.31,10900.0,18.0311,18.0422,18.0311,18.0311,10900.0
2010-01-15 13:00:00,32.32,32.34,32.3,32.3,15900.0,18.0367,18.0478,18.0255,18.0255,15900.0
2010-01-15 13:05:00,32.3,32.31,32.28,32.29,16900.0,18.0255,18.0311,18.0143,18.0199,16900.0
2010-01-15 13:10:00,32.28,32.35,32.28,32.35,17800.0,18.0143,18.0534,18.0143,18.0534,17800.0
2010-01-15 13:15:00,32.35,32.4,32.35,32.37,24700.0,18.0534,18.0813,18.0534,18.0646,24700.0
2010-01-15 13:20:00,32.37,32.37,32.29,32.3,47600.0,18.0646,18.0646,18.0199,18.0255,47600.0
2010-01-15 13:25:00,32.29,32.36,32.29,32.33,25800.0,18.0199,18.059,18.0199,18.0422,25800.0
2010-01-15 13:30:00,32.33,32.37,32.33,32.37,17900.0,18.0422,18.0646,18.0422,18.0646,17900.0
2010-01-15 13:35:00,32.36,32.37,32.33,32.34,22000.0,18.059,18.0646,18.0422,18.0478,22000.0
2010-01-15 13:40:00,32.33,32.34,32.32,32.33,27800.0,18.0422,18.0478,18.0367,18.0422,27800.0
2010-01-15 13:45:00,32.33,32.39,32.33,32.39,26800.0,18.0422,18.0757,18.0422,18.0757,26800.0
2010-01-15 13:50:00,32.39,32.4,32.37,32.37,20700.0,18.0757,18.0813,18.0646,18.0646,20700.0
2010-01-15 13:55:00,32.37,32.38,32.35,32.37,21200.0,18.0646,18.0701,18.0534,18.0646,21200.0
2010-01-15 14:00:00,32.37,32.37,32.34,32.37,25700.0,18.0646,18.0646,18.0478,18.0646,25700.0
2010-01-15 14:05:00,32.37,32.41,32.36,32.4,17400.0,18.0646,18.0869,18.059,18.0813,17400.0
2010-01-15 14:10:00,32.4,32.41,32.4,32.4,13000.0,18.0813,18.0869,18.0813,18.0813,13000.0
2010-01-15 14:15:00,32.4,32.4,32.37,32.38,28400.0,18.0813,18.0813,18.0646,18.0701,28400.0
2010-01-15 14:20:00,32.38,32.39,32.33,32.33,17300.0,18.0701,18.0757,18.0422,18.0422,17300.0
2010-01-15 14:25:00,32.33,32.34,32.3,32.3,15800.0,18.0422,18.0478,18.0255,18.0255,15800.0
2010-01-15 14:30:00,32.3,32.34,32.28,32.34,23300.0,18.0255,18.0478,18.0143,18.0478,23300.0
2010-01-15 14:35:00,32.33,32.33,32.29,32.32,25300.0,18.0422,18.0422,18.0199,18.0367,25300.0
2010-01-15 14:40:00,32.33,32.35,32.29,32.29,36900.0,18.0422,18.0534,18.0199,18.0199,36900.0
2010-01-15 14:45:00,32.29,32.3,32.26,32.27,26200.0,18.0199,18.0255,18.0032,18.0087,26200.0
2010-01-15 14:50:00,32.27,32.27,32.24,32.25,50200.0,18.0087,18.0087,17.992,17.9976,50200.0
2010-01-15 14:55:00,32.25,32.26,32.24,32.26,30600.0,17.9976,18.0032,17.992,18.0032,30600.0
2010-01-15 15:00:00,32.25,32.36,32.25,32.35,33700.0,17.9976,18.059,17.9976,18.0534,33700.0
2010-01-15 15:05:00,32.35,32.4,32.34,32.4,48600.0,18.0534,18.0813,18.0478,18.0813,48600.0
2010-01-15 15:10:00,32.4,32.49,32.39,32.49,53400.0,18.0813,18.1315,18.0757,18.1315,53400.0
2010-01-15 15:15:00,32.48,32.55,32.48,32.54,76600.0,18.1259,18.165,18.1259,18.1594,76600.0
2010-01-15 15:20:00,32.54,32.55,32.5,32.5,24200.0,18.1594,18.165,18.1371,18.1371,24200.0
2010-01-15 15:25:00,32.5,32.53,32.46,32.52,42100.0,18.1371,18.1538,18.1148,18.1483,42100.0
2010-01-15 15:30:00,32.52,32.57,32.49,32.5,61400.0,18.1483,18.1762,18.1315,18.1371,61400.0
2010-01-15 15:35:00,32.5,32.52,32.47,32.52,27200.0,18.1371,18.1483,18.1204,18.1483,27200.0
2010-01-15 15:40:00,32.52,32.61,32.52,32.61,62100.0,18.1483,18.1985,18.1483,18.1985,62100.0
2010-01-15 15:45:00,32.6,32.62,32.6,32.6,45000.0,18.1929,18.2041,18.1929,18.1929,45000.0
2010-01-15 15:50:00,32.6,32.63,32.56,32.62,70100.0,18.1929,18.2097,18.1706,18.2041,70100.0
2010-01-15 15:55:00,32.61,32.65,32.6,32.61,110500.0,18.1985,18.2208,18.1929,18.1985,110500.0
2010-01-19 09:30:00,32.56,32.75,32.56,32.74,31300.0,18.1706,18.2766,18.1706,18.271,31300.0
2010-01-19 09:35:00,32.74,32.85,32.68,32.68,23600.0,18.271,18.3324,18.2376,18.2376,23600.0
2010-01-19 09:40:00,32.67,32.77,32.66,32.69,21200.0,18.232,18.2878,18.2264,18.2431,21200.0
2010-01-19 09:45:00,32.69,32.72,32.62,32.65,39900.0,18.2431,18.2599,18.2041,18.2208,39900.0
2010-01-19 09:50:00,32.66,32.68,32.64,32.65,29700.0,18.2264,18.2376,18.2152,18.2208,29700.0
2010-01-19 09:55:00,32.64,32.64,32.52,32.52,36100.0,18.2152,18.2152,18.1483,18.1483,36100.0
2010-01-19 10:00:00,32.52,32.55,32.42,32.46,43500.0,18.1483,18.165,18.0925,18.1148,43500.0
2010-01-19 10:05:00,32.46,32.59,32.46,32.58,33100.0,18.1148,18.1873,18.1148,18.1817,33100.0
2010-01-19 10:10:00,32.59,32.64,32.55,32.64,25100.0,18.1873,18.2152,18.165,18.2152,25100.0
2010-01-19 10:15:00,32.63,32.65,32.59,32.59,28400.0,18.2097,18.2208,18.1873,18.1873,28400.0
2010-01-19 10:20:00,32.6,32.61,32.56,32.57,32300.0,18.1929,18.1985,18.1706,18.1762,32300.0
2010-01-19 10:25:00,32.58,32.58,32.54,32.54,19300.0,18.1817,18.1817,18.1594,18.1594,19300.0
2010-01-19 10:30:00,32.54,32.59,32.54,32.58,14200.0,18.1594,18.1873,18.1594,18.1817,14200.0
2010-01-19 10:35:00,32.57,32.61,32.56,32.6,10700.0,18.1762,18.1985,18.1706,18.1929,10700.0
2010-01-19 10:40:00,32.61,32.73,32.6,32.72,18000.0,18.1985,18.2655,18.1929,18.2599,18000.0
2010-01-19 10:45:00,32.71,32.76,32.7,32.76,13900.0,18.2543,18.2822,18.2487,18.2822,13900.0
2010-01-19 10:50:00,32.76,32.82,32.76,32.81,15000.0,18.2822,18.3157,18.2822,18.3101,15000.0
2010-01-19 10:55:00,32.81,32.81,32.75,32.75,16100.0,18.3101,18.3101,18.2766,18.2766,16100.0
2010-01-19 11:00:00,32.75,32.76,32.68,32.68,37000.0,18.2766,18.2822,18.2376,18.2376,37000.0
2010-01-19 11:05:00,32.69,32.73,32.68,32.72,20900.0,18.2431,18.2655,18.2376,18.2599,20900.0
2010-01-19 11:10:00,32.73,32.76,32.7,32.76,16600.0,18.2655,18.2822,18.2487,18.2822,16600.0
2010-01-19 11:15:00,32.76,32.78,32.71,32.71,17000.0,18.2822,18.2934,18.2543,18.2543,17000.0
2010-01-19 11:20:00,32.72,32.72,32.67,32.68,18900.0,18.2599,18.2599,18.232,18.2376,18900.0
2010-01-19 11:25:00,32.69,32.7,32.66,32.69,18800.0,18.2431,18.2487,18.2264,18.2431,18800.0
2010-01-19 11:30:00,32.69,32.72,32.69,32.71,12000.0,18.2431,18.2599,18.2431,18.2543,12000.0
2010-01-19 11:35:00,32.71,32.73,32.7,32.7,13300.0,18.2543,18.2655,18.2487,18.2487,13300.0
2010-01-19 11:40:00,32.71,32.71,32.69,32.71,11700.0,18.2543,18.2543,18.2431,18.2543,11700.0
2010-01-19 11:45:00,32.72,32.79,32.72,32.78,24300.0,18.2599,18.2989,18.2599,18.2934,24300.0
2010-01-19 11:50:00,32.78,32.79,32.76,32.79,22900.0,18.2934,18.2989,18.2822,18.2989,22900.0
2010-01-19 11:55:00,32.78,32.8,32.78,32.78,13400.0,18.2934,18.3045,18.2934,18.2934,13400.0
2010-01-19 12:00:00,32.79,32.82,32.78,32.81,12000.0,18.2989,18.3157,18.2934,18.3101,12000.0
2010-01-19 12:05:00,32.82,32.83,32.81,32.81,16900.0,18.3157,18.3213,18.3101,18.3101,16900.0
2010-01-19 12:10:00,32.81,32.84,32.79,32.79,17600.0,18.3101,18.3268,18.2989,18.2989,17600.0
2010-01-19 12:15:00,32.79,32.79,32.75,32.77,28200.0,18.2989,18.2989,18.2766,18.2878,28200.0
2010-01-19 12:20:00,32.77,32.83,32.76,32.82,20500.0,18.2878,18.3213,18.2822,18.3157,20500.0
2010-01-19 12:25:00,32.83,32.83,32.76,32.77,21000.0,18.3213,18.3213,18.2822,18.2878,21000.0
2010-01-19 12:30:00,32.77,32.78,32.74,32.75,18500.0,18.2878,18.2934,18.271,18.2766,18500.0
2010-01-19 12:35:00,32.76,32.76,32.74,32.75,9000.0,18.2822,18.2822,18.271,18.2766,9000.0
2010-01-19 12:40:00,32.76,32.76,32.73,32.74,15000.0,18.2822,18.2822,18.2655,18.271,15000.0
2010-01-19 12:45:00,32.74,32.74,32.72,32.73,14300.0,18.271,18.271,18.2599,18.2655,14300.0
2010-01-19 12:50:00,32.72,32.73,32.71,32.72,29200.0,18.2599,18.2655,18.2543,18.2599,29200.0
2010-01-19 12:55:00,32.71,32.74,32.7,32.71,43400.0,18.2543,18.271,18.2487,18.2543,43400.0
2010-01-19 13:00:00,32.71,32.72,32.69,32.7,21300.0,18.2543,18.2599,18.2431,18.2487,21300.0
2010-01-19 13:05:00,32.7,32.71,32.69,32.7,12300.0,18.2487,18.2543,18.2431,18.2487,12300.0
2010-01-19 13:10:00,32.7,32.73,32.7,32.73,14100.0,18.2487,18.2655,18.2487,18.2655,14100.0
2010-01-19 13:15:00,32.73,32.75,32.72,32.73,14500.0,18.2655,18.2766,18.2599,18.2655,14500.0
2010-01-19 13:20:00,32.73,32.73,32.68,32.68,16800.0,18.2655,18.2655,18.2376,18.2376,16800.0
2010-01-19 13:25:00,32.68,32.7,32.68,32.69,13500.0,18.2376,18.2487,18.2376,18.2431,13500.0
2010-01-19 13:30:00,32.69,32.7,32.68,32.68,13800.0,18.2431,18.2487,18.2376,18.2376,13800.0
2010-01-19 13:35:00,32.69,32.69,32.66,32.69,23900.0,18.2431,18.2431,18.2264,18.2431,23900.0
2010-01-19 13:40:00,32.69,32.71,32.68,32.69,16000.0,18.2431,18.2543,18.2376,18.2431,16000.0
2010-01-19 13:45:00,32.69,32.69,32.68,32.69,14900.0,18.2431,18.2431,18.2376,18.2431,14900.0
2010-01-19 13:50:00,32.68,32.7,32.67,32.68,24300.0,18.2376,18.2487,18.232,18.2376,24300.0
2010-01-19 13:55:00,32.68,32.71,32.67,32.69,19300.0,18.2376,18.2543,18.232,18.2431,19300.0
2010-01-19 14:00:00,32.69,32.7,32.68,32.7,15400.0,18.2431,18.2487,18.2376,18.2487,15400.0
2010-01-19 14:05:00,32.7,32.7,32.67,32.67,18700.0,18.2487,18.2487,18.232,18.232,18700.0
2010-01-19 14:10:00,32.67,32.68,32.67,32.68,25200.0,18.232,18.2376,18.232,18.2376,25200.0
2010-01-19 14:15:00,32.68,32.69,32.66,32.67,11400.0,18.2376,18.2431,18.2264,18.232,11400.0
2010-01-19 14:20:00,32.66,32.69,32.66,32.69,13500.0,18.2264,18.2431,18.2264,18.2431,13500.0
2010-01-19 14:25:00,32.69,32.69,32.67,32.69,19600.0,18.2431,18.2431,18.232,18.2431,19600.0
2010-01-19 14:30:00,32.69,32.71,32.68,32.68,19000.0,18.2431,18.2543,18.2376,18.2376,19000.0
2010-01-19 14:35:00,32.68,32.72,32.68,32.71,15500.0,18.2376,18.2599,18.2376,18.2543,15500.0
2010-01-19 14:40:00,32.71,32.73,32.7,32.73,21000.0,18.2543,18.2655,18.2487,18.2655,21000.0
2010-01-19 14:45:00,32.73,32.74,32.72,32.72,29400.0,18.2655,18.271,18.2599,18.2599,29400.0
2010-01-19 14:50:00,32.72,32.77,32.72,32.77,41100.0,18.2599,18.2878,18.2599,18.2878,41100.0
2010-01-19 14:55:00,32.77,32.82,32.77,32.8,66700.0,18.2878,18.3157,18.2878,18.3045,66700.0
2010-01-19 15:00:00,32.81,32.83,32.77,32.82,48300.0,18.3101,18.3213,18.2878,18.3157,48300.0
2010-01-19 15:05:00,32.82,32.85,32.81,32.84,43600.0,18.3157,18.3324,18.3101,18.3268,43600.0
2010-01-19 15:10:00,32.84,32.85,32.78,32.78,53200.0,18.3268,18.3324,18.2934,18.2934,53200.0
2010-01-19 15:15:00,32.78,32.81,32.78,32.8,34900.0,18.2934,18.3101,18.2934,18.3045,34900.0
2010-01-19 15:20:00,32.81,32.87,32.81,32.87,58700.0,18.3101,18.3436,18.3101,18.3436,58700.0
2010-01-19 15:25:00,32.87,32.93,32.87,32.92,44200.0,18.3436,18.3771,18.3436,18.3715,44200.0
2010-01-19 15:30:00,32.92,32.92,32.85,32.88,26900.0,18.3715,18.3715,18.3324,18.3492,26900.0
2010-01-19 15:35:00,32.86,32.86,32.84,32.85,22300.0,18.338,18.338,18.3268,18.3324,22300.0
2010-01-19 15:40:00,32.85,32.9,32.84,32.88,53100.0,18.3324,18.3603,18.3268,18.3492,53100.0
2010-01-19 15:45:00,32.89,32.91,32.88,32.9,49500.0,18.3547,18.3659,18.3492,18.3603,49500.0
2010-01-19 15:50:00,32.89,32.91,32.87,32.89,61600.0,18.3547,18.3659,18.3436,18.3547,61600.0
2010-01-19 15:55:00,32.89,32.94,32.88,32.92,124200.0,18.3547,18.3827,18.3492,18.3715,124200.0
2010-01-20 09:30:00,32.71,32.71,32.44,32.45,41500.0,18.2543,18.2543,18.1036,18.1092,41500.0
2010-01-20 09:35:00,32.44,32.48,32.33,32.38,56100.0,18.1036,18.1259,18.0422,18.0701,56100.0
2010-01-20 09:40:00,32.36,32.37,32.2,32.2,36000.0,18.059,18.0646,17.9697,17.9697,36000.0
2010-01-20 09:45:00,32.22,32.25,32.16,32.24,37200.0,17.9808,17.9976,17.9474,17.992,37200.0
2010-01-20 09:50:00,32.23,32.43,32.21,32.33,33400.0,17.9864,18.098,17.9753,18.0422,33400.0
2010-01-20 09:55:00,32.32,32.35,32.29,32.32,16700.0,18.0367,18.0534,18.0199,18.0367,16700.0
2010-01-20 10:00:00,32.3,32.33,32.25,32.31,54500.0,18.0255,18.0422,17.9976,18.0311,54500.0
2010-01-20 10:05:00,32.3,32.33,32.26,32.33,34900.0,18.0255,18.0422,18.0032,18.0422,34900.0
2010-01-20 10:10:00,32.35,32.42,32.34,32.37,10900.0,18.0534,18.0925,18.0478,18.0646,10900.0
2010-01-20 10:15:00,32.36,32.36,32.29,32.32,18400.0,18.059,18.059,18.0199,18.0367,18400.0
2010-01-20 10:20:00,32.31,32.31,32.21,32.26,19200.0,18.0311,18.0311,17.9753,18.0032,19200.0
2010-01-20 10:25:00,32.26,32.27,32.17,32.17,12300.0,18.0032,18.0087,17.9529,17.9529,12300.0
2010-01-20 10:30:00,32.16,32.18,32.09,32.16,29200.0,17.9474,17.9585,17.9083,17.9474,29200.0
2010-01-20 10:35:00,32.15,32.18,32.12,32.14,16900.0,17.9418,17.9585,17.925,17.9362,16900.0
2010-01-20 10:40:00,32.13,32.15,32.08,32.13,33200.0,17.9306,17.9418,17.9027,17.9306,33200.0
2010-01-20 10:45:00,32.13,32.14,32.09,32.1,21700.0,17.9306,17.9362,17.9083,17.9139,21700.0
2010-01-20 10:50:00,32.09,32.12,31.97,31.98,103900.0,17.9083,17.925,17.8413,17.8469,103900.0
2010-01-20 10:55:00,31.98,32.01,31.92,31.95,88500.0,17.8469,17.8637,17.8134,17.8302,88500.0
2010-01-20 11:00:00,31.95,31.99,31.94,31.95,37500.0,17.8302,17.8525,17.8246,17.8302,37500.0
2010-01-20 11:05:00,31.95,32.05,31.95,31.96,59300.0,17.8302,17.886,17.8302,17.8357,59300.0
2010-01-20 11:10:00,31.98,32.07,31.97,32.03,30000.0,17.8469,17.8971,17.8413,17.8748,30000.0
2010-01-20 11:15:00,32.03,32.05,32.02,32.04,15700.0,17.8748,17.886,17.8692,17.8804,15700.0
2010-01-20 11:20:00,32.04,32.05,32.0,32.0,21700.0,17.8804,17.886,17.8581,17.8581,21700.0
2010-01-20 11:25:00,32.01,32.01,31.97,32.0,34400.0,17.8637,17.8637,17.8413,17.8581,34400.0
2010-01-20 11:30:00,32.01,32.01,31.92,31.92,24400.0,17.8637,17.8637,17.8134,17.8134,24400.0
2010-01-20 11:35:00,31.92,31.93,31.89,31.89,33500.0,17.8134,17.819,17.7967,17.7967,33500.0
2010-01-20 11:40:00,31.89,31.9,31.84,31.87,54700.0,17.7967,17.8023,17.7688,17.7855,54700.0
2010-01-20 11:45:00,31.87,31.94,31.86,31.92,26800.0,17.7855,17.8246,17.7799,17.8134,26800.0
2010-01-20 11:50:00,31.91,31.94,31.9,31.92,44400.0,17.8078,17.8246,17.8023,17.8134,44400.0
2010-01-20 11:55:00,31.92,31.96,31.92,31.95,25600.0,17.8134,17.8357,17.8134,17.8302,25600.0
2010-01-20 12:00:00,31.95,32.0,31.95,31.97,59700.0,17.8302,17.8581,17.8302,17.8413,59700.0
2010-01-20 12:05:00,31.97,32.06,31.96,32.02,36200.0,17.8413,17.8916,17.8357,17.8692,36200.0
2010-01-20 12:10:00,32.02,32.04,32.01,32.01,16100.0,17.8692,17.8804,17.8637,17.8637,16100.0
2010-01-20 12:15:00,32.02,32.05,32.01,32.05,26900.0,17.8692,17.886,17.8637,17.886,26900.0
2010-01-20 12:20:00,32.04,32.05,32.0,32.01,21400.0,17.8804,17.886,17.8581,17.8637,21400.0
2010-01-20 12:25:00,32.01,32.01,31.98,32.0,44500.0,17.8637,17.8637,17.8469,17.8581,44500.0
2010-01-20 12:30:00,32.01,32.05,31.99,32.05,33800.0,17.8637,17.886,17.8525,17.886,33800.0
2010-01-20 12:35:00,32.05,32.12,32.04,32.12,28800.0,17.886,17.925,17.8804,17.925,28800.0
2010-01-20 12:40:00,32.11,32.11,32.05,32.05,15300.0,17.9195,17.9195,17.886,17.886,15300.0
2010-01-20 12:45:00,32.05,32.12,32.05,32.09,47800.0,17.886,17.925,17.886,17.9083,47800.0
2010-01-20 12:50:00,32.1,32.17,32.1,32.17,38600.0,17.9139,17.9529,17.9139,17.9529,38600.0
2010-01-20 12:55:00,32.17,32.18,32.13,32.18,13400.0,17.9529,17.9585,17.9306,17.9585,13400.0
2010-01-20 13:00:00,32.18,32.19,32.14,32.15,22900.0,17.9585,17.9641,17.9362,17.9418,22900.0
2010-01-20 13:05:00,32.14,32.15,32.11,32.13,11800.0,17.9362,17.9418,17.9195,17.9306,11800.0
2010-01-20 13:10:00,32.12,32.12,32.06,32.07,43700.0,17.925,17.925,17.8916,17.8971,43700.0
2010-01-20 13:15:00,32.06,32.07,32.0,32.01,22600.0,17.8916,17.8971,17.8581,17.8637,22600.0
2010-01-20 13:20:00,32.03,32.08,32.02,32.08,36100.0,17.8748,17.9027,17.8692,17.9027,36100.0
2010-01-20 13:25:00,32.08,32.09,32.03,32.04,19500.0,17.9027,17.9083,17.8748,17.8804,19500.0
2010-01-20 13:30:00,32.03,32.09,32.02,32.08,23100.0,17.8748,17.9083,17.8692,17.9027,23100.0
2010-01-20 13:35:00,32.08,32.11,32.08,32.09,20900.0,17.9027,17.9195,17.9027,17.9083,20900.0
2010-01-20 13:40:00,32.08,32.09,32.08,32.08,8100.0,17.9027,17.9083,17.9027,17.9027,8100.0
2010-01-20 13:45:00,32.09,32.14,32.08,32.11,28900.0,17.9083,17.9362,17.9027,17.9195,28900.0
2010-01-20 13:50:00,32.12,32.13,32.08,32.08,52900.0,17.925,17.9306,17.9027,17.9027,52900.0
2010-01-20 13:55:00,32.09,32.09,32.08,32.09,14500.0,17.9083,17.9083,17.9027,17.9083,14500.0
2010-01-20 14:00:00,32.09,32.11,32.08,32.1,30000.0,17.9083,17.9195,17.9027,17.9139,30000.0
2010-01-20 14:05:00,32.1,32.1,32.02,32.03,51500.0,17.9139,17.9139,17.8692,17.8748,51500.0
2010-01-20 14:10:00,32.02,32.03,31.99,31.99,31000.0,17.8692,17.8748,17.8525,17.8525,31000.0
2010-01-20 14:15:00,31.99,32.02,31.96,32.01,22200.0,17.8525,17.8692,17.8357,17.8637,22200.0
2010-01-20 14:20:00,32.01,32.02,32.01,32.01,30900.0,17.8637,17.8692,17.8637,17.8637,30900.0
2010-01-20 14:25:00,32.01,32.03,31.99,31.99,37700.0,17.8637,17.8748,17.8525,17.8525,37700.0
2010-01-20 14:30:00,31.99,32.02,31.98,32.01,31700.0,17.8525,17.8692,17.8469,17.8637,31700.0
2010-01-20 14:35:00,32.03,32.08,32.03,32.05,23700.0,17.8748,17.9027,17.8748,17.886,23700.0
2010-01-20 14:40:00,32.04,32.08,32.04,32.07,22300.0,17.8804,17.9027,17.8804,17.8971,22300.0
2010-01-20 14:45:00,32.07,32.1,32.04,32.05,79300.0,17.8971,17.9139,17.8804,17.886,79300.0
2010-01-20 14:50:00,32.04,32.05,31.94,31.94,95500.0,17.8804,17.886,17.8246,17.8246,95500.0
2010-01-20 14:55:00,31.94,32.0,31.93,32.0,176800.0,17.8246,17.8581,17.819,17.8581,176800.0
2010-01-20 15:00:00,32.0,32.07,31.99,32.07,37100.0,17.8581,17.8971,17.8525,17.8971,37100.0
2010-01-20 15:05:00,32.07,32.09,32.07,32.07,45700.0,17.8971,17.9083,17.8971,17.8971,45700.0
2010-01-20 15:10:00,32.07,32.1,32.03,32.03,68100.0,17.8971,17.9139,17.8748,17.8748,68100.0
2010-01-20 15:15:00,32.03,32.04,32.0,32.04,60000.0,17.8748,17.8804,17.8581,17.8804,60000.0
2010-01-20 15:20:00,32.04,32.11,32.03,32.08,108300.0,17.8804,17.9195,17.8748,17.9027,108300.0
2010-01-20 15:25:00,32.07,32.07,32.02,32.07,59800.0,17.8971,17.8971,17.8692,17.8971,59800.0
2010-01-20 15:30:00,32.07,32.1,32.06,32.06,72300.0,17.8971,17.9139,17.8916,17.8916,72300.0
2010-01-20 15:35:00,32.06,32.12,32.06,32.12,60500.0,17.8916,17.925,17.8916,17.925,60500.0
2010-01-20 15:40:00,32.12,32.18,32.11,32.17,77400.0,17.925,17.9585,17.9195,17.9529,77400.0
2010-01-20 15:45:00,32.17,32.23,32.17,32.21,110600.0,17.9529,17.9864,17.9529,17.9753,110600.0
2010-01-20 15:50:00,32.22,32.25,32.2,32.2,150500.0,17.9808,17.9976,17.9697,17.9697,150500.0
2010-01-20 15:55:00,32.2,32.26,32.2,32.23,145200.0,17.9697,18.0032,17.9697,17.9864,145200.0
2010-01-21 09:30:00,32.25,32.6,32.21,32.37,29400.0,17.9976,18.1929,17.9753,18.0646,29400.0
2010-01-21 09:35:00,32.37,32.48,32.37,32.47,18000.0,18.0646,18.1259,18.0646,18.1204,18000.0
2010-01-21 09:40:00,32.48,32.49,32.46,32.47,14500.0,18.1259,18.1315,18.1148,18.1204,14500.0
2010-01-21 09:45:00,32.47,32.48,32.38,32.4,16000.0,18.1204,18.1259,18.0701,18.0813,16000.0
2010-01-21 09:50:00,32.39,32.4,32.32,32.34,49000.0,18.0757,18.0813,18.0367,18.0478,49000.0
2010-01-21 09:55:00,32.35,32.35,32.3,32.31,67900.0,18.0534,18.0534,18.0255,18.0311,67900.0
2010-01-21 10:00:00,32.33,32.39,32.26,32.36,52300.0,18.0422,18.0757,18.0032,18.059,52300.0
2010-01-21 10:05:00,32.36,32.45,32.36,32.43,37800.0,18.059,18.1092,18.059,18.098,37800.0
2010-01-21 10:10:00,32.43,32.43,32.35,32.35,25100.0,18.098,18.098,18.0534,18.0534,25100.0
2010-01-21 10:15:00,32.35,32.36,32.31,32.32,11000.0,18.0534,18.059,18.0311,18.0367,11000.0
2010-01-21 10:20:00,32.31,32.32,32.16,32.18,57500.0,18.0311,18.0367,17.9474,17.9585,57500.0
2010-01-21 10:25:00,32.16,32.19,32.07,32.1,56800.0,17.9474,17.9641,17.8971,17.9139,56800.0
2010-01-21 10:30:00,32.07,32.07,31.91,32.0,60200.0,17.8971,17.8971,17.8078,17.8581,60200.0
2010-01-21 10:35:00,31.99,32.04,31.96,32.01,35600.0,17.8525,17.8804,17.8357,17.8637,35600.0
2010-01-21 10:40:00,32.01,32.03,31.93,31.93,34200.0,17.8637,17.8748,17.819,17.819,34200.0
2010-01-21 10:45:00,31.94,31.97,31.86,31.88,46100.0,17.8246,17.8413,17.7799,17.7911,46100.0
2010-01-21 10:50:00,31.87,31.89,31.86,31.88,22500.0,17.7855,17.7967,17.7799,17.7911,22500.0
2010-01-21 10:55:00,31.88,31.94,31.87,31.94,17500.0,17.7911,17.8246,17.7855,17.8246,17500.0
2010-01-21 11:00:00,31.95,31.95,31.81,31.82,48700.0,17.8302,17.8302,17.752,17.7576,48700.0
2010-01-21 11:05:00,31.82,31.85,31.75,31.85,44000.0,17.7576,17.7744,17.7186,17.7744,44000.0
2010-01-21 11:10:00,31.88,31.91,31.8,31.85,21500.0,17.7911,17.8078,17.7465,17.7744,21500.0
2010-01-21 11:15:00,31.85,31.88,31.81,31.88,16000.0,17.7744,17.7911,17.752,17.7911,16000.0
2010-01-21 11:20:00,31.87,31.88,31.84,31.88,14000.0,17.7855,17.7911,17.7688,17.7911,14000.0
2010-01-21 11:25:00,31.87,31.88,31.86,31.87,17100.0,17.7855,17.7911,17.7799,17.7855,17100.0
2010-01-21 11:30:00,31.87,31.92,31.83,31.91,51900.0,17.7855,17.8134,17.7632,17.8078,51900.0
2010-01-21 11:35:00,31.91,31.96,31.84,31.89,50300.0,17.8078,17.8357,17.7688,17.7967,50300.0
2010-01-21 11:40:00,31.9,31.92,31.77,31.77,75300.0,17.8023,17.8134,17.7297,17.7297,75300.0
2010-01-21 11:45:00,31.77,31.86,31.74,31.75,72700.0,17.7297,17.7799,17.713,17.7186,72700.0
2010-01-21 11:50:00,31.75,31.87,31.75,31.8,32800.0,17.7186,17.7855,17.7186,17.7465,32800.0
2010-01-21 11:55:00,31.78,31.78,31.68,31.7,34600.0,17.7353,17.7353,17.6795,17.6907,34600.0
2010-01-21 12:00:00,31.71,31.77,31.66,31.76,25100.0,17.6962,17.7297,17.6683,17.7241,25100.0
2010-01-21 12:05:00,31.76,31.77,31.69,31.72,30200.0,17.7241,17.7297,17.6851,17.7018,30200.0
2010-01-21 12:10:00,31.72,31.76,31.68,31.68,25000.0,17.7018,17.7241,17.6795,17.6795,25000.0
2010-01-21 12:15:00,31.67,31.69,31.66,31.67,22000.0,17.6739,17.6851,17.6683,17.6739,22000.0
2010-01-21 12:20:00,31.68,31.7,31.65,31.66,34100.0,17.6795,17.6907,17.6627,17.6683,34100.0
2010-01-21 12:25:00,31.66,31.66,31.61,31.61,19400.0,17.6683,17.6683,17.6404,17.6404,19400.0
2010-01-21 12:30:00,31.61,31.65,31.6,31.64,21200.0,17.6404,17.6627,17.6348,17.6572,21200.0
2010-01-21 12:35:00,31.64,31.67,31.6,31.64,49200.0,17.6572,17.6739,17.6348,17.6572,49200.0
2010-01-21 12:40:00,31.65,31.66,31.61,31.65,26800.0,17.6627,17.6683,17.6404,17.6627,26800.0
2010-01-21 12:45:00,31.65,31.65,31.59,31.59,42700.0,17.6627,17.6627,17.6293,17.6293,42700.0
2010-01-21 12:50:00,31.59,31.59,31.55,31.56,31700.0,17.6293,17.6293,17.6069,17.6125,31700.0
2010-01-21 12:55:00,31.57,31.61,31.57,31.61,45200.0,17.6181,17.6404,17.6181,17.6404,45200.0
2010-01-21 13:00:00,31.61,31.61,31.52,31.61,39200.0,17.6404,17.6404,17.5902,17.6404,39200.0
2010-01-21 13:05:00,31.6,31.69,31.6,31.68,42200.0,17.6348,17.6851,17.6348,17.6795,42200.0
2010-01-21 13:10:00,31.68,31.72,31.67,31.72,14200.0,17.6795,17.7018,17.6739,17.7018,14200.0
2010-01-21 13:15:00,31.72,31.75,31.69,31.69,15300.0,17.7018,17.7186,17.6851,17.6851,15300.0
2010-01-21 13:20:00,31.7,31.81,31.69,31.79,32400.0,17.6907,17.752,17.6851,17.7409,32400.0
2010-01-21 13:25:00,31.79,31.81,31.74,31.74,28600.0,17.7409,17.752,17.713,17.713,28600.0
2010-01-21 13:30:00,31.74,31.77,31.72,31.75,35400.0,17.713,17.7297,17.7018,17.7186,35400.0
2010-01-21 13:35:00,31.74,31.86,31.74,31.86,57700.0,17.713,17.7799,17.713,17.7799,57700.0
2010-01-21 13:40:00,31.86,31.93,31.86,31.87,53200.0,17.7799,17.819,17.7799,17.7855,53200.0
2010-01-21 13:45:00,31.88,31.92,31.83,31.84,26400.0,17.7911,17.8134,17.7632,17.7688,26400.0
2010-01-21 13:50:00,31.83,31.84,31.8,31.83,10200.0,17.7632,17.7688,17.7465,17.7632,10200.0
2010-01-21 13:55:00,31.82,31.87,31.82,31.87,10400.0,17.7576,17.7855,17.7576,17.7855,10400.0
2010-01-21 14:00:00,31.87,31.9,31.8,31.8,26600.0,17.7855,17.8023,17.7465,17.7465,26600.0
2010-01-21 14:05:00,31.8,31.8,31.75,31.77,18700.0,17.7465,17.7465,17.7186,17.7297,18700.0
2010-01-21 14:10:00,31.77,31.83,31.77,31.79,19500.0,17.7297,17.7632,17.7297,17.7409,19500.0
2010-01-21 14:15:00,31.79,31.85,31.79,31.84,25200.0,17.7409,17.7744,17.7409,17.7688,25200.0
2010-01-21 14:20:00,31.84,31.85,31.76,31.83,39200.0,17.7688,17.7744,17.7241,17.7632,39200.0
2010-01-21 14:25:00,31.82,31.85,31.77,31.81,29900.0,17.7576,17.7744,17.7297,17.752,29900.0
2010-01-21 14:30:00,31.81,31.87,31.8,31.86,33800.0,17.752,17.7855,17.7465,17.7799,33800.0
2010-01-21 14:35:00,31.86,31.87,31.82,31.83,32500.0,17.7799,17.7855,17.7576,17.7632,32500.0
2010-01-21 14:40:00,31.82,31.83,31.76,31.78,62200.0,17.7576,17.7632,17.7241,17.7353,62200.0
2010-01-21 14:45:00,31.79,31.8,31.74,31.75,32700.0,17.7409,17.7465,17.713,17.7186,32700.0
2010-01-21 14:50:00,31.75,31.77,31.71,31.71,40800.0,17.7186,17.7297,17.6962,17.6962,40800.0
2010-01-21 14:55:00,31.71,31.73,31.69,31.71,30800.0,17.6962,17.7074,17.6851,17.6962,30800.0
2010-01-21 15:00:00,31.71,31.73,31.63,31.63,60200.0,17.6962,17.7074,17.6516,17.6516,60200.0
2010-01-21 15:05:00,31.64,31.69,31.62,31.66,57300.0,17.6572,17.6851,17.646,17.6683,57300.0
2010-01-21 15:10:00,31.67,31.68,31.6,31.64,49500.0,17.6739,17.6795,17.6348,17.6572,49500.0
2010-01-21 15:15:00,31.64,31.65,31.61,31.61,30000.0,17.6572,17.6627,17.6404,17.6404,30000.0
2010-01-21 15:20:00,31.63,31.68,31.63,31.67,42000.0,17.6516,17.6795,17.6516,17.6739,42000.0
2010-01-21 15:25:00,31.66,31.72,31.64,31.71,17700.0,17.6683,17.7018,17.6572,17.6962,17700.0
2010-01-21 15:30:00,31.71,31.76,31.69,31.75,69600.0,17.6962,17.7241,17.6851,17.7186,69600.0
2010-01-21 15:35:00,31.75,31.76,31.71,31.74,58600.0,17.7186,17.7241,17.6962,17.713,58600.0
2010-01-21 15:40:00,31.74,31.79,31.73,31.77,63400.0,17.713,17.7409,17.7074,17.7297,63400.0
2010-01-21 15:45:00,31.78,31.89,31.77,31.85,94800.0,17.7353,17.7967,17.7297,17.7744,94800.0
2010-01-21 15:50:00,31.86,31.86,31.75,31.76,55900.0,17.7799,17.7799,17.7186,17.7241,55900.0
2010-01-21 15:55:00,31.76,31.76,31.7,31.7,116100.0,17.7241,17.7241,17.6907,17.6907,116100.0
2010-01-22 09:30:00,31.68,31.74,31.5,31.53,63300.0,17.6795,17.713,17.579,17.5958,63300.0
2010-01-22 09:35:00,31.57,31.57,31.41,31.43,37200.0,17.6181,17.6181,17.5288,17.54,37200.0
2010-01-22 09:40:00,31.44,31.48,31.32,31.42,31100.0,17.5456,17.5679,17.4786,17.5344,31100.0
2010-01-22 09:45:00,31.42,31.53,31.39,31.53,29200.0,17.5344,17.5958,17.5177,17.5958,29200.0
2010-01-22 09:50:00,31.54,31.59,31.52,31.53,26300.0,17.6014,17.6293,17.5902,17.5958,26300.0
2010-01-22 09:55:00,31.53,31.58,31.53,31.55,16800.0,17.5958,17.6237,17.5958,17.6069,16800.0
2010-01-22 10:00:00,31.56,31.57,31.5,31.51,18000.0,17.6125,17.6181,17.579,17.5846,18000.0
2010-01-22 10:05:00,31.51,31.51,31.45,31.47,16300.0,17.5846,17.5846,17.5511,17.5623,16300.0
2010-01-22 10:10:00,31.47,31.56,31.45,31.56,17400.0,17.5623,17.6125,17.5511,17.6125,17400.0
2010-01-22 10:15:00,31.57,31.57,31.45,31.49,25000.0,17.6181,17.6181,17.5511,17.5735,25000.0
2010-01-22 10:20:00,31.49,31.6,31.48,31.59,25100.0,17.5735,17.6348,17.5679,17.6293,25100.0
2010-01-22 10:25:00,31.59,31.69,31.58,31.65,16000.0,17.6293,17.6851,17.6237,17.6627,16000.0
2010-01-22 10:30:00,31.65,31.66,31.59,31.61,16400.0,17.6627,17.6683,17.6293,17.6404,16400.0
2010-01-22 10:35:00,31.6,31.62,31.58,31.59,17500.0,17.6348,17.646,17.6237,17.6293,17500.0
2010-01-22 10:40:00,31.58,31.68,31.58,31.66,29300.0,17.6237,17.6795,17.6237,17.6683,29300.0
2010-01-22 10:45:00,31.66,31.66,31.57,31.6,31600.0,17.6683,17.6683,17.6181,17.6348,31600.0
2010-01-22 10:50:00,31.6,31.69,31.6,31.68,49300.0,17.6348,17.6851,17.6348,17.6795,49300.0
2010-01-22 10:55:00,31.68,31.72,31.63,31.72,25600.0,17.6795,17.7018,17.6516,17.7018,25600.0
2010-01-22 11:00:00,31.73,31.75,31.65,31.65,31800.0,17.7074,17.7186,17.6627,17.6627,31800.0
2010-01-22 11:05:00,31.65,31.67,31.62,31.64,42200.0,17.6627,17.6739,17.646,17.6572,42200.0
2010-01-22 11:10:00,31.64,31.67,31.56,31.67,45300.0,17.6572,17.6739,17.6125,17.6739,45300.0
2010-01-22 11:15:00,31.66,31.73,31.66,31.71,22600.0,17.6683,17.7074,17.6683,17.6962,22600.0
2010-01-22 11:20:00,31.71,31.81,31.71,31.78,89900.0,17.6962,17.752,17.6962,17.7353,89900.0
2010-01-22 11:25:00,31.78,31.81,31.72,31.72,76400.0,17.7353,17.752,17.7018,17.7018,76400.0
2010-01-22 11:30:00,31.72,31.75,31.67,31.67,57300.0,17.7018,17.7186,17.6739,17.6739,57300.0
2010-01-22 11:35:00,31.67,31.67,31.59,31.59,17000.0,17.6739,17.6739,17.6293,17.6293,17000.0
2010-01-22 11:40:00,31.59,31.64,31.58,31.63,16400.0,17.6293,17.6572,17.6237,17.6516,16400.0
2010-01-22 11:45:00,31.63,31.65,31.6,31.61,21000.0,17.6516,17.6627,17.6348,17.6404,21000.0
2010-01-22 11:50:00,31.62,31.64,31.6,31.62,12300.0,17.646,17.6572,17.6348,17.646,12300.0
2010-01-22 11:55:00,31.61,31.63,31.58,31.62,14100.0,17.6404,17.6516,17.6237,17.646,14100.0
2010-01-22 12:00:00,31.63,31.64,31.57,31.61,31100.0,17.6516,17.6572,17.6181,17.6404,31100.0
2010-01-22 12:05:00,31.63,31.65,31.59,31.61,19800.0,17.6516,17.6627,17.6293,17.6404,19800.0
2010-01-22 12:10:00,31.61,31.65,31.56,31.65,19000.0,17.6404,17.6627,17.6125,17.6627,19000.0
2010-01-22 12:15:00,31.65,31.68,31.61,31.67,20600.0,17.6627,17.6795,17.6404,17.6739,20600.0
2010-01-22 12:20:00,31.68,31.7,31.66,31.66,38300.0,17.6795,17.6907,17.6683,17.6683,38300.0
2010-01-22 12:25:00,31.67,31.68,31.63,31.64,25900.0,17.6739,17.6795,17.6516,17.6572,25900.0
2010-01-22 12:30:00,31.65,31.67,31.64,31.66,19600.0,17.6627,17.6739,17.6572,17.6683,19600.0
2010-01-22 12:35:00,31.67,31.68,31.6,31.61,22700.0,17.6739,17.6795,17.6348,17.6404,22700.0
2010-01-22 12:40:00,31.6,31.6,31.55,31.56,17800.0,17.6348,17.6348,17.6069,17.6125,17800.0
2010-01-22 12:45:00,31.56,31.58,31.55,31.56,28800.0,17.6125,17.6237,17.6069,17.6125,28800.0
2010-01-22 12:50:00,31.56,31.6,31.53,31.6,44000.0,17.6125,17.6348,17.5958,17.6348,44000.0
2010-01-22 12:55:00,31.6,31.61,31.55,31.55,25600.0,17.6348,17.6404,17.6069,17.6069,25600.0
2010-01-22 13:00:00,31.56,31.56,31.5,31.54,27400.0,17.6125,17.6125,17.579,17.6014,27400.0
2010-01-22 13:05:00,31.53,31.54,31.5,31.53,22400.0,17.5958,17.6014,17.579,17.5958,22400.0
2010-01-22 13:10:00,31.53,31.55,31.52,31.54,13800.0,17.5958,17.6069,17.5902,17.6014,13800.0
2010-01-22 13:15:00,31.55,31.57,31.53,31.55,29100.0,17.6069,17.6181,17.5958,17.6069,29100.0
2010-01-22 13:20:00,31.55,31.6,31.54,31.55,21300.0,17.6069,17.6348,17.6014,17.6069,21300.0
2010-01-22 13:25:00,31.55,31.55,31.5,31.52,17500.0,17.6069,17.6069,17.579,17.5902,17500.0
2010-01-22 13:30:00,31.52,31.53,31.5,31.51,12700.0,17.5902,17.5958,17.579,17.5846,12700.0
2010-01-22 13:35:00,31.52,31.54,31.41,31.41,26600.0,17.5902,17.6014,17.5288,17.5288,26600.0
2010-01-22 13:40:00,31.41,31.45,31.4,31.45,19900.0,17.5288,17.5511,17.5232,17.5511,19900.0
2010-01-22 13:45:00,31.44,31.46,31.41,31.45,9900.0,17.5456,17.5567,17.5288,17.5511,9900.0
2010-01-22 13:50:00,31.45,31.47,31.43,31.47,12600.0,17.5511,17.5623,17.54,17.5623,12600.0
2010-01-22 13:55:00,31.47,31.49,31.46,31.48,17400.0,17.5623,17.5735,17.5567,17.5679,17400.0
2010-01-22 14:00:00,31.49,31.57,31.48,31.53,22300.0,17.5735,17.6181,17.5679,17.5958,22300.0
2010-01-22 14:05:00,31.53,31.53,31.5,31.51,13100.0,17.5958,17.5958,17.579,17.5846,13100.0
2010-01-22 14:10:00,31.5,31.57,31.48,31.55,39300.0,17.579,17.6181,17.5679,17.6069,39300.0
2010-01-22 14:15:00,31.56,31.59,31.55,31.59,25800.0,17.6125,17.6293,17.6069,17.6293,25800.0
2010-01-22 14:20:00,31.58,31.58,31.54,31.57,22800.0,17.6237,17.6237,17.6014,17.6181,22800.0
2010-01-22 14:25:00,31.57,31.57,31.54,31.54,19300.0,17.6181,17.6181,17.6014,17.6014,19300.0
2010-01-22 14:30:00,31.54,31.55,31.5,31.54,37800.0,17.6014,17.6069,17.579,17.6014,37800.0
2010-01-22 14:35:00,31.54,31.57,31.48,31.48,28800.0,17.6014,17.6181,17.5679,17.5679,28800.0
2010-01-22 14:40:00,31.49,31.49,31.37,31.45,36100.0,17.5735,17.5735,17.5065,17.5511,36100.0
2010-01-22 14:45:00,31.44,31.46,31.38,31.38,64600.0,17.5456,17.5567,17.5121,17.5121,64600.0
2010-01-22 14:50:00,31.38,31.45,31.37,31.45,24400.0,17.5121,17.5511,17.5065,17.5511,24400.0
2010-01-22 14:55:00,31.46,31.48,31.39,31.4,33300.0,17.5567,17.5679,17.5177,17.5232,33300.0
2010-01-22 15:00:00,31.4,31.5,31.39,31.45,40200.0,17.5232,17.579,17.5177,17.5511,40200.0
2010-01-22 15:05:00,31.45,31.49,31.36,31.4,47000.0,17.5511,17.5735,17.5009,17.5232,47000.0
2010-01-22 15:10:00,31.4,31.42,31.35,31.4,36700.0,17.5232,17.5344,17.4953,17.5232,36700.0
2010-01-22 15:15:00,31.4,31.42,31.32,31.35,34900.0,17.5232,17.5344,17.4786,17.4953,34900.0
2010-01-22 15:20:00,31.35,31.37,31.31,31.37,26200.0,17.4953,17.5065,17.473,17.5065,26200.0
2010-01-22 15:25:00,31.37,31.41,31.36,31.38,48100.0,17.5065,17.5288,17.5009,17.5121,48100.0
2010-01-22 15:30:00,31.39,31.42,31.36,31.42,80100.0,17.5177,17.5344,17.5009,17.5344,80100.0
2010-01-22 15:35:00,31.42,31.45,31.32,31.33,88900.0,17.5344,17.5511,17.4786,17.4842,88900.0
2010-01-22 15:40:00,31.34,31.36,31.27,31.33,151300.0,17.4897,17.5009,17.4507,17.4842,151300.0
2010-01-22 15:45:00,31.33,31.35,31.18,31.25,108500.0,17.4842,17.4953,17.4005,17.4395,108500.0
2010-01-22 15:50:00,31.24,31.33,31.24,31.29,95700.0,17.4339,17.4842,17.4339,17.4618,95700.0
2010-01-22 15:55:00,31.29,31.3,31.2,31.23,201500.0,17.4618,17.4674,17.4116,17.4284,201500.0
2010-01-25 09:30:00,31.28,31.49,31.28,31.43,2500.0,17.4563,17.5735,17.4563,17.54,2500.0
2010-01-25 09:35:00,31.38,31.46,31.27,31.38,58100.0,17.5121,17.5567,17.4507,17.5121,58100.0
2010-01-25 09:40:00,31.38,31.45,31.3,31.45,28500.0,17.5121,17.5511,17.4674,17.5511,28500.0
2010-01-25 09:45:00,31.39,31.44,31.36,31.37,20300.0,17.5177,17.5456,17.5009,17.5065,20300.0
2010-01-25 09:50:00,31.37,31.39,31.33,31.34,11400.0,17.5065,17.5177,17.4842,17.4897,11400.0
2010-01-25 09:55:00,31.34,31.36,31.25,31.25,11200.0,17.4897,17.5009,17.4395,17.4395,11200.0
2010-01-25 10:00:00,31.22,31.39,31.2,31.23,39100.0,17.4228,17.5177,17.4116,17.4284,39100.0
2010-01-25 10:05:00,31.24,31.27,31.13,31.22,26100.0,17.4339,17.4507,17.3726,17.4228,26100.0
2010-01-25 10:10:00,31.21,31.24,31.13,31.13,13900.0,17.4172,17.4339,17.3726,17.3726,13900.0
2010-01-25 10:15:00,31.13,31.33,31.13,31.32,18600.0,17.3726,17.4842,17.3726,17.4786,18600.0
2010-01-25 10:20:00,31.33,31.35,31.28,31.34,20600.0,17.4842,17.4953,17.4563,17.4897,20600.0
2010-01-25 10:25:00,31.36,31.4,31.36,31.38,16900.0,17.5009,17.5232,17.5009,17.5121,16900.0
2010-01-25 10:30:00,31.39,31.47,31.39,31.43,22200.0,17.5177,17.5623,17.5177,17.54,22200.0
2010-01-25 10:35:00,31.43,31.5,31.42,31.5,14100.0,17.54,17.579,17.5344,17.579,14100.0
2010-01-25 10:40:00,31.49,31.49,31.43,31.46,13800.0,17.5735,17.5735,17.54,17.5567,13800.0
2010-01-25 10:45:00,31.47,31.52,31.46,31.47,18600.0,17.5623,17.5902,17.5567,17.5623,18600.0
2010-01-25 10:50:00,31.48,31.54,31.46,31.53,23100.0,17.5679,17.6014,17.5567,17.5958,23100.0
2010-01-25 10:55:00,31.55,31.56,31.43,31.45,23500.0,17.6069,17.6125,17.54,17.5511,23500.0
2010-01-25 11:00:00,31.45,31.45,31.33,31.35,27000.0,17.5511,17.5511,17.4842,17.4953,27000.0
2010-01-25 11:05:00,31.34,31.43,31.26,31.42,18800.0,17.4897,17.54,17.4451,17.5344,18800.0
2010-01-25 11:10:00,31.42,31.5,31.41,31.49,33800.0,17.5344,17.579,17.5288,17.5735,33800.0
2010-01-25 11:15:00,31.49,31.53,31.47,31.47,23900.0,17.5735,17.5958,17.5623,17.5623,23900.0
2010-01-25 11:20:00,31.47,31.52,31.47,31.49,17900.0,17.5623,17.5902,17.5623,17.5735,17900.0
2010-01-25 11:25:00,31.49,31.52,31.48,31.52,11000.0,17.5735,17.5902,17.5679,17.5902,11000.0
2010-01-25 11:30:00,31.5,31.58,31.5,31.57,20600.0,17.579,17.6237,17.579,17.6181,20600.0
2010-01-25 11:35:00,31.55,31.55,31.39,31.44,28500.0,17.6069,17.6069,17.5177,17.5456,28500.0
2010-01-25 11:40:00,31.43,31.46,31.39,31.46,59100.0,17.54,17.5567,17.5177,17.5567,59100.0
2010-01-25 11:45:00,31.46,31.48,31.4,31.41,21700.0,17.5567,17.5679,17.5232,17.5288,21700.0
2010-01-25 11:50:00,31.42,31.49,31.42,31.47,20200.0,17.5344,17.5735,17.5344,17.5623,20200.0
2010-01-25 11:55:00,31.48,31.48,31.43,31.43,18200.0,17.5679,17.5679,17.54,17.54,18200.0
2010-01-25 12:00:00,31.43,31.47,31.42,31.45,19900.0,17.54,17.5623,17.5344,17.5511,19900.0
2010-01-25 12:05:00,31.45,31.47,31.38,31.38,21100.0,17.5511,17.5623,17.5121,17.5121,21100.0
2010-01-25 12:10:00,31.39,31.43,31.39,31.43,10100.0,17.5177,17.54,17.5177,17.54,10100.0
2010-01-25 12:15:00,31.43,31.43,31.32,31.34,28900.0,17.54,17.54,17.4786,17.4897,28900.0
2010-01-25 12:20:00,31.34,31.4,31.33,31.38,22300.0,17.4897,17.5232,17.4842,17.5121,22300.0
2010-01-25 12:25:00,31.39,31.39,31.32,31.34,24900.0,17.5177,17.5177,17.4786,17.4897,24900.0
2010-01-25 12:30:00,31.35,31.35,31.31,31.32,11100.0,17.4953,17.4953,17.473,17.4786,11100.0
2010-01-25 12:35:00,31.32,31.37,31.31,31.35,16500.0,17.4786,17.5065,17.473,17.4953,16500.0
2010-01-25 12:40:00,31.34,31.37,31.34,31.36,15400.0,17.4897,17.5065,17.4897,17.5009,15400.0
2010-01-25 12:45:00,31.37,31.43,31.36,31.43,17100.0,17.5065,17.54,17.5009,17.54,17100.0
2010-01-25 12:50:00,31.43,31.43,31.41,31.42,14000.0,17.54,17.54,17.5288,17.5344,14000.0
2010-01-25 12:55:00,31.42,31.42,31.36,31.36,28300.0,17.5344,17.5344,17.5009,17.5009,28300.0
2010-01-25 13:00:00,31.37,31.38,31.36,31.37,12100.0,17.5065,17.5121,17.5009,17.5065,12100.0
2010-01-25 13:05:00,31.37,31.38,31.35,31.35,24500.0,17.5065,17.5121,17.4953,17.4953,24500.0
2010-01-25 13:10:00,31.35,31.39,31.31,31.38,23700.0,17.4953,17.5177,17.473,17.5121,23700.0
2010-01-25 13:15:00,31.39,31.41,31.37,31.39,16900.0,17.5177,17.5288,17.5065,17.5177,16900.0
2010-01-25 13:20:00,31.39,31.48,31.39,31.48,25700.0,17.5177,17.5679,17.5177,17.5679,25700.0
2010-01-25 13:25:00,31.47,31.47,31.41,31.43,23900.0,17.5623,17.5623,17.5288,17.54,23900.0
2010-01-25 13:30:00,31.44,31.45,31.4,31.41,22100.0,17.5456,17.5511,17.5232,17.5288,22100.0
2010-01-25 13:35:00,31.41,31.46,31.4,31.44,24700.0,17.5288,17.5567,17.5232,17.5456,24700.0
2010-01-25 13:40:00,31.45,31.47,31.43,31.47,12400.0,17.5511,17.5623,17.54,17.5623,12400.0
2010-01-25 13:45:00,31.47,31.5,31.46,31.47,29600.0,17.5623,17.579,17.5567,17.5623,29600.0
2010-01-25 13:50:00,31.48,31.5,31.48,31.5,15100.0,17.5679,17.579,17.5679,17.579,15100.0
2010-01-25 13:55:00,31.5,31.52,31.49,31.51,21600.0,17.579,17.5902,17.5735,17.5846,21600.0
2010-01-25 14:00:00,31.51,31.53,31.5,31.53,12700.0,17.5846,17.5958,17.579,17.5958,12700.0
2010-01-25 14:05:00,31.53,31.56,31.52,31.56,25200.0,17.5958,17.6125,17.5902,17.6125,25200.0
2010-01-25 14:10:00,31.56,31.58,31.55,31.58,10600.0,17.6125,17.6237,17.6069,17.6237,10600.0
2010-01-25 14:15:00,31.58,31.6,31.56,31.58,21400.0,17.6237,17.6348,17.6125,17.6237,21400.0
2010-01-25 14:20:00,31.58,31.59,31.58,31.58,7900.0,17.6237,17.6293,17.6237,17.6237,7900.0
2010-01-25 14:25:00,31.58,31.62,31.56,31.57,32200.0,17.6237,17.646,17.6125,17.6181,32200.0
2010-01-25 14:30:00,31.57,31.57,31.55,31.55,28600.0,17.6181,17.6181,17.6069,17.6069,28600.0
2010-01-25 14:35:00,31.56,31.56,31.5,31.5,27600.0,17.6125,17.6125,17.579,17.579,27600.0
2010-01-25 14:40:00,31.5,31.54,31.49,31.53,20600.0,17.579,17.6014,17.5735,17.5958,20600.0
2010-01-25 14:45:00,31.54,31.55,31.51,31.51,20500.0,17.6014,17.6069,17.5846,17.5846,20500.0
2010-01-25 14:50:00,31.52,31.55,31.5,31.55,14000.0,17.5902,17.6069,17.579,17.6069,14000.0
2010-01-25 14:55:00,31.55,31.56,31.54,31.55,8300.0,17.6069,17.6125,17.6014,17.6069,8300.0
2010-01-25 15:00:00,31.54,31.57,31.53,31.55,30900.0,17.6014,17.6181,17.5958,17.6069,30900.0
2010-01-25 15:05:00,31.55,31.58,31.54,31.54,41400.0,17.6069,17.6237,17.6014,17.6014,41400.0
2010-01-25 15:10:00,31.55,31.58,31.54,31.54,31000.0,17.6069,17.6237,17.6014,17.6014,31000.0
2010-01-25 15:15:00,31.54,31.56,31.51,31.54,28800.0,17.6014,17.6125,17.5846,17.6014,28800.0
2010-01-25 15:20:00,31.55,31.55,31.53,31.55,17700.0,17.6069,17.6069,17.5958,17.6069,17700.0
2010-01-25 15:25:00,31.56,31.58,31.53,31.56,27000.0,17.6125,17.6237,17.5958,17.6125,27000.0
2010-01-25 15:30:00,31.55,31.61,31.55,31.59,74800.0,17.6069,17.6404,17.6069,17.6293,74800.0
2010-01-25 15:35:00,31.59,31.61,31.57,31.59,27400.0,17.6293,17.6404,17.6181,17.6293,27400.0
2010-01-25 15:40:00,31.58,31.58,31.44,31.44,43000.0,17.6237,17.6237,17.5456,17.5456,43000.0
2010-01-25 15:45:00,31.44,31.44,31.41,31.41,41400.0,17.5456,17.5456,17.5288,17.5288,41400.0
2010-01-25 15:50:00,31.42,31.47,31.39,31.43,79300.0,17.5344,17.5623,17.5177,17.54,79300.0
2010-01-25 15:55:00,31.43,31.49,31.42,31.44,107700.0,17.54,17.5735,17.5344,17.5456,107700.0
2010-01-26 09:30:00,31.41,31.41,31.26,31.3,20600.0,17.5288,17.5288,17.4451,17.4674,20600.0
2010-01-26 09:35:00,31.3,31.32,31.22,31.23,13700.0,17.4674,17.4786,17.4228,17.4284,13700.0
2010-01-26 09:40:00,31.24,31.24,31.14,31.2,17300.0,17.4339,17.4339,17.3781,17.4116,17300.0
2010-01-26 09:45:00,31.21,31.25,31.13,31.17,23900.0,17.4172,17.4395,17.3726,17.3949,23900.0
2010-01-26 09:50:00,31.17,31.26,31.13,31.19,16900.0,17.3949,17.4451,17.3726,17.406,16900.0
2010-01-26 09:55:00,31.2,31.31,31.19,31.28,17300.0,17.4116,17.473,17.406,17.4563,17300.0
2010-01-26 10:00:00,31.31,31.35,31.21,31.29,50600.0,17.473,17.4953,17.4172,17.4618,50600.0
2010-01-26 10:05:00,31.3,31.39,31.27,31.35,32500.0,17.4674,17.5177,17.4507,17.4953,32500.0
2010-01-26 10:10:00,31.35,31.38,31.28,31.31,26300.0,17.4953,17.5121,17.4563,17.473,26300.0
2010-01-26 10:15:00,31.31,31.33,31.25,31.25,29800.0,17.473,17.4842,17.4395,17.4395,29800.0
2010-01-26 10:20:00,31.25,31.28,31.24,31.26,35000.0,17.4395,17.4563,17.4339,17.4451,35000.0
2010-01-26 10:25:00,31.26,31.28,31.22,31.22,26700.0,17.4451,17.4563,17.4228,17.4228,26700.0
2010-01-26 10:30:00,31.22,31.23,31.17,31.19,52300.0,17.4228,17.4284,17.3949,17.406,52300.0
2010-01-26 10:35:00,31.19,31.2,31.12,31.14,32400.0,17.406,17.4116,17.367,17.3781,32400.0
2010-01-26 10:40:00,31.15,31.17,31.14,31.15,11600.0,17.3837,17.3949,17.3781,17.3837,11600.0
2010-01-26 10:45:00,31.16,31.18,31.09,31.1,15000.0,17.3893,17.4005,17.3502,17.3558,15000.0
2010-01-26 10:50:00,31.11,31.14,31.02,31.02,27100.0,17.3614,17.3781,17.3112,17.3112,27100.0
2010-01-26 10:55:00,31.02,31.11,31.02,31.11,18300.0,17.3112,17.3614,17.3112,17.3614,18300.0
2010-01-26 11:00:00,31.11,31.14,31.09,31.14,14400.0,17.3614,17.3781,17.3502,17.3781,14400.0
2010-01-26 11:05:00,31.15,31.18,31.13,31.18,16100.0,17.3837,17.4005,17.3726,17.4005,16100.0
2010-01-26 11:10:00,31.18,31.18,31.11,31.13,26200.0,17.4005,17.4005,17.3614,17.3726,26200.0
2010-01-26 11:15:00,31.14,31.18,31.13,31.18,29300.0,17.3781,17.4005,17.3726,17.4005,29300.0
2010-01-26 11:20:00,31.19,31.22,31.18,31.2,34600.0,17.406,17.4228,17.4005,17.4116,34600.0
2010-01-26 11:25:00,31.2,31.22,31.18,31.18,11700.0,17.4116,17.4228,17.4005,17.4005,11700.0
2010-01-26 11:30:00,31.18,31.21,31.18,31.19,13000.0,17.4005,17.4172,17.4005,17.406,13000.0
2010-01-26 11:35:00,31.19,31.23,31.19,31.21,22700.0,17.406,17.4284,17.406,17.4172,22700.0
2010-01-26 11:40:00,31.21,31.22,31.15,31.15,21900.0,17.4172,17.4228,17.3837,17.3837,21900.0
2010-01-26 11:45:00,31.16,31.18,31.15,31.16,17100.0,17.3893,17.4005,17.3837,17.3893,17100.0
2010-01-26 11:50:00,31.15,31.25,31.15,31.21,36200.0,17.3837,17.4395,17.3837,17.4172,36200.0
2010-01-26 11:55:00,31.22,31.23,31.19,31.19,18500.0,17.4228,17.4284,17.406,17.406,18500.0
2010-01-26 12:00:00,31.2,31.23,31.19,31.22,36000.0,17.4116,17.4284,17.406,17.4228,36000.0
2010-01-26 12:05:00,31.22,31.22,31.15,31.15,32700.0,17.4228,17.4228,17.3837,17.3837,32700.0
2010-01-26 12:10:00,31.15,31.22,31.15,31.18,16600.0,17.3837,17.4228,17.3837,17.4005,16600.0
2010-01-26 12:15:00,31.18,31.23,31.15,31.23,20200.0,17.4005,17.4284,17.3837,17.4284,20200.0
2010-01-26 12:20:00,31.23,31.27,31.23,31.27,9900.0,17.4284,17.4507,17.4284,17.4507,9900.0
2010-01-26 12:25:00,31.27,31.29,31.24,31.26,24500.0,17.4507,17.4618,17.4339,17.4451,24500.0
2010-01-26 12:30:00,31.27,31.3,31.26,31.28,46000.0,17.4507,17.4674,17.4451,17.4563,46000.0
2010-01-26 12:35:00,31.27,31.28,31.25,31.27,26200.0,17.4507,17.4563,17.4395,17.4507,26200.0
2010-01-26 12:40:00,31.27,31.31,31.27,31.29,17400.0,17.4507,17.473,17.4507,17.4618,17400.0
2010-01-26 12:45:00,31.3,31.31,31.29,31.3,19600.0,17.4674,17.473,17.4618,17.4674,19600.0
2010-01-26 12:50:00,31.31,31.36,31.3,31.36,35900.0,17.473,17.5009,17.4674,17.5009,35900.0
2010-01-26 12:55:00,31.36,31.4,31.36,31.4,19300.0,17.5009,17.5232,17.5009,17.5232,19300.0
2010-01-26 13:00:00,31.4,31.42,31.39,31.4,50500.0,17.5232,17.5344,17.5177,17.5232,50500.0
2010-01-26 13:05:00,31.41,31.42,31.4,31.41,12000.0,17.5288,17.5344,17.5232,17.5288,12000.0
2010-01-26 13:10:00,31.42,31.44,31.4,31.44,27100.0,17.5344,17.5456,17.5232,17.5456,27100.0
2010-01-26 13:15:00,31.44,31.44,31.43,31.43,19900.0,17.5456,17.5456,17.54,17.54,19900.0
2010-01-26 13:20:00,31.44,31.44,31.39,31.4,14700.0,17.5456,17.5456,17.5177,17.5232,14700.0
2010-01-26 13:25:00,31.39,31.39,31.33,31.36,18000.0,17.5177,17.5177,17.4842,17.5009,18000.0
2010-01-26 13:30:00,31.36,31.37,31.35,31.36,7000.0,17.5009,17.5065,17.4953,17.5009,7000.0
2010-01-26 13:35:00,31.37,31.4,31.36,31.38,12500.0,17.5065,17.5232,17.5009,17.5121,12500.0
2010-01-26 13:40:00,31.38,31.39,31.37,31.37,9000.0,17.5121,17.5177,17.5065,17.5065,9000.0
2010-01-26 13:45:00,31.37,31.42,31.36,31.4,18100.0,17.5065,17.5344,17.5009,17.5232,18100.0
2010-01-26 13:50:00,31.41,31.43,31.41,31.42,11700.0,17.5288,17.54,17.5288,17.5344,11700.0
2010-01-26 13:55:00,31.43,31.43,31.4,31.42,21400.0,17.54,17.54,17.5232,17.5344,21400.0
2010-01-26 14:00:00,31.42,31.43,31.4,31.41,35100.0,17.5344,17.54,17.5232,17.5288,35100.0
2010-01-26 14:05:00,31.41,31.43,31.4,31.43,19200.0,17.5288,17.54,17.5232,17.54,19200.0
2010-01-26 14:10:00,31.42,31.47,31.42,31.46,46400.0,17.5344,17.5623,17.5344,17.5567,46400.0
2010-01-26 14:15:00,31.46,31.48,31.39,31.39,30800.0,17.5567,17.5679,17.5177,17.5177,30800.0
2010-01-26 14:20:00,31.39,31.45,31.39,31.45,17300.0,17.5177,17.5511,17.5177,17.5511,17300.0
2010-01-26 14:25:00,31.45,31.46,31.41,31.41,18500.0,17.5511,17.5567,17.5288,17.5288,18500.0
2010-01-26 14:30:00,31.41,31.42,31.37,31.41,14100.0,17.5288,17.5344,17.5065,17.5288,14100.0
2010-01-26 14:35:00,31.42,31.44,31.4,31.42,13000.0,17.5344,17.5456,17.5232,17.5344,13000.0
2010-01-26 14:40:00,31.42,31.44,31.42,31.44,7100.0,17.5344,17.5456,17.5344,17.5456,7100.0
2010-01-26 14:45:00,31.44,31.45,31.44,31.45,11500.0,17.5456,17.5511,17.5456,17.5511,11500.0
2010-01-26 14:50:00,31.45,31.47,31.43,31.45,29000.0,17.5511,17.5623,17.54,17.5511,29000.0
2010-01-26 14:55:00,31.45,31.48,31.45,31.46,12900.0,17.5511,17.5679,17.5511,17.5567,12900.0
2010-01-26 15:00:00,31.47,31.48,31.45,31.48,14500.0,17.5623,17.5679,17.5511,17.5679,14500.0
2010-01-26 15:05:00,31.48,31.49,31.44,31.47,24100.0,17.5679,17.5735,17.5456,17.5623,24100.0
2010-01-26 15:10:00,31.47,31.48,31.42,31.44,25300.0,17.5623,17.5679,17.5344,17.5456,25300.0
2010-01-26 15:15:00,31.43,31.46,31.42,31.46,33100.0,17.54,17.5567,17.5344,17.5567,33100.0
2010-01-26 15:20:00,31.46,31.47,31.4,31.42,33600.0,17.5567,17.5623,17.5232,17.5344,33600.0
2010-01-26 15:25:00,31.41,31.48,31.4,31.48,20900.0,17.5288,17.5679,17.5232,17.5679,20900.0
2010-01-26 15:30:00,31.48,31.51,31.36,31.38,50400.0,17.5679,17.5846,17.5009,17.5121,50400.0
2010-01-26 15:35:00,31.38,31.44,31.38,31.43,34400.0,17.5121,17.5456,17.5121,17.54,34400.0
2010-01-26 15:40:00,31.43,31.44,31.26,31.31,93900.0,17.54,17.5456,17.4451,17.473,93900.0
2010-01-26 15:45:00,31.32,31.4,31.29,31.37,114600.0,17.4786,17.5232,17.4618,17.5065,114600.0
2010-01-26 15:50:00,31.38,31.39,31.33,31.36,92300.0,17.5121,17.5177,17.4842,17.5009,92300.0
2010-01-26 15:55:00,31.37,31.37,31.27,31.29,165100.0,17.5065,17.5065,17.4507,17.4618,165100.0
2010-01-27 09:30:00,31.21,31.21,31.01,31.04,58900.0,17.4172,17.4172,17.3056,17.3223,58900.0
2010-01-27 09:35:00,31.04,31.07,30.92,30.97,78600.0,17.3223,17.3391,17.2554,17.2833,78600.0
2010-01-27 09:40:00,30.97,31.01,30.86,30.89,48500.0,17.2833,17.3056,17.2219,17.2386,48500.0
2010-01-27 09:45:00,30.89,30.95,30.84,30.93,44000.0,17.2386,17.2721,17.2107,17.2609,44000.0
2010-01-27 09:50:00,30.92,30.95,30.82,30.84,37300.0,17.2554,17.2721,17.1996,17.2107,37300.0
2010-01-27 09:55:00,30.83,30.88,30.79,30.85,23200.0,17.2051,17.233,17.1828,17.2163,23200.0
2010-01-27 10:00:00,30.82,30.88,30.76,30.82,36600.0,17.1996,17.233,17.1661,17.1996,36600.0
2010-01-27 10:05:00,30.83,30.83,30.75,30.79,31300.0,17.2051,17.2051,17.1605,17.1828,31300.0
2010-01-27 10:10:00,30.8,30.81,30.7,30.74,37600.0,17.1884,17.194,17.1326,17.1549,37600.0
2010-01-27 10:15:00,30.74,30.75,30.66,30.68,40100.0,17.1549,17.1605,17.1103,17.1214,40100.0
2010-01-27 10:20:00,30.69,30.72,30.68,30.7,17000.0,17.127,17.1437,17.1214,17.1326,17000.0
2010-01-27 10:25:00,30.69,30.7,30.66,30.67,21000.0,17.127,17.1326,17.1103,17.1158,21000.0
2010-01-27 10:30:00,30.68,30.68,30.63,30.63,32300.0,17.1214,17.1214,17.0935,17.0935,32300.0
2010-01-27 10:35:00,30.64,30.64,30.58,30.58,24700.0,17.0991,17.0991,17.0656,17.0656,24700.0
2010-01-27 10:40:00,30.59,30.64,30.57,30.63,17200.0,17.0712,17.0991,17.06,17.0935,17200.0
2010-01-27 10:45:00,30.64,30.64,30.57,30.58,27800.0,17.0991,17.0991,17.06,17.0656,27800.0
2010-01-27 10:50:00,30.58,30.6,30.55,30.58,13200.0,17.0656,17.0768,17.0489,17.0656,13200.0
2010-01-27 10:55:00,30.6,30.69,30.59,30.65,25500.0,17.0768,17.127,17.0712,17.1047,25500.0
2010-01-27 11:00:00,30.65,30.65,30.6,30.6,18200.0,17.1047,17.1047,17.0768,17.0768,18200.0
2010-01-27 11:05:00,30.61,30.65,30.6,30.63,17900.0,17.0824,17.1047,17.0768,17.0935,17900.0
2010-01-27 11:10:00,30.63,30.69,30.63,30.65,21400.0,17.0935,17.127,17.0935,17.1047,21400.0
2010-01-27 11:15:00,30.66,30.69,30.62,30.69,18900.0,17.1103,17.127,17.0879,17.127,18900.0
2010-01-27 11:20:00,30.7,30.72,30.63,30.67,28800.0,17.1326,17.1437,17.0935,17.1158,28800.0
2010-01-27 11:25:00,30.68,30.74,30.66,30.7,15400.0,17.1214,17.1549,17.1103,17.1326,15400.0
2010-01-27 11:30:00,30.7,30.71,30.66,30.66,9400.0,17.1326,17.1382,17.1103,17.1103,9400.0
2010-01-27 11:35:00,30.67,30.67,30.62,30.64,16900.0,17.1158,17.1158,17.0879,17.0991,16900.0
2010-01-27 11:40:00,30.65,30.72,30.65,30.71,12100.0,17.1047,17.1437,17.1047,17.1382,12100.0
2010-01-27 11:45:00,30.72,30.72,30.66,30.66,18400.0,17.1437,17.1437,17.1103,17.1103,18400.0
2010-01-27 11:50:00,30.66,30.7,30.66,30.68,18300.0,17.1103,17.1326,17.1103,17.1214,18300.0
2010-01-27 11:55:00,30.69,30.71,30.69,30.7,24700.0,17.127,17.1382,17.127,17.1326,24700.0
2010-01-27 12:00:00,30.7,30.71,30.7,30.71,13900.0,17.1326,17.1382,17.1326,17.1382,13900.0
2010-01-27 12:05:00,30.72,30.72,30.7,30.7,20800.0,17.1437,17.1437,17.1326,17.1326,20800.0
2010-01-27 12:10:00,30.71,30.72,30.7,30.71,24900.0,17.1382,17.1437,17.1326,17.1382,24900.0
2010-01-27 12:15:00,30.71,30.72,30.7,30.7,35900.0,17.1382,17.1437,17.1326,17.1326,35900.0
2010-01-27 12:20:00,30.7,30.72,30.7,30.71,18000.0,17.1326,17.1437,17.1326,17.1382,18000.0
2010-01-27 12:25:00,30.7,30.72,30.7,30.72,21500.0,17.1326,17.1437,17.1326,17.1437,21500.0
2010-01-27 12:30:00,30.72,30.72,30.7,30.7,11200.0,17.1437,17.1437,17.1326,17.1326,11200.0
2010-01-27 12:35:00,30.71,30.76,30.7,30.73,73000.0,17.1382,17.1661,17.1326,17.1493,73000.0
2010-01-27 12:40:00,30.74,30.74,30.73,30.73,19100.0,17.1549,17.1549,17.1493,17.1493,19100.0
2010-01-27 12:45:00,30.73,30.74,30.71,30.71,11500.0,17.1493,17.1549,17.1382,17.1382,11500.0
2010-01-27 12:50:00,30.72,30.72,30.67,30.71,19500.0,17.1437,17.1437,17.1158,17.1382,19500.0
2010-01-27 12:55:00,30.71,30.71,30.7,30.71,11500.0,17.1382,17.1382,17.1326,17.1382,11500.0
2010-01-27 13:00:00,30.72,30.74,30.71,30.72,10600.0,17.1437,17.1549,17.1382,17.1437,10600.0
2010-01-27 13:05:00,30.73,30.75,30.73,30.75,13400.0,17.1493,17.1605,17.1493,17.1605,13400.0
2010-01-27 13:10:00,30.75,30.75,30.72,30.73,21500.0,17.1605,17.1605,17.1437,17.1493,21500.0
2010-01-27 13:15:00,30.74,30.77,30.69,30.72,60700.0,17.1549,17.1717,17.127,17.1437,60700.0
2010-01-27 13:20:00,30.72,30.73,30.62,30.62,21800.0,17.1437,17.1493,17.0879,17.0879,21800.0
2010-01-27 13:25:00,30.62,30.64,30.61,30.63,13300.0,17.0879,17.0991,17.0824,17.0935,13300.0
2010-01-27 13:30:00,30.64,30.67,30.63,30.65,74200.0,17.0991,17.1158,17.0935,17.1047,74200.0
2010-01-27 13:35:00,30.66,30.67,30.63,30.65,8500.0,17.1103,17.1158,17.0935,17.1047,8500.0
2010-01-27 13:40:00,30.63,30.66,30.63,30.65,14000.0,17.0935,17.1103,17.0935,17.1047,14000.0
2010-01-27 13:45:00,30.64,30.67,30.64,30.67,13600.0,17.0991,17.1158,17.0991,17.1158,13600.0
2010-01-27 13:50:00,30.66,30.71,30.66,30.71,22300.0,17.1103,17.1382,17.1103,17.1382,22300.0
2010-01-27 13:55:00,30.7,30.72,30.7,30.72,20800.0,17.1326,17.1437,17.1326,17.1437,20800.0
2010-01-27 14:00:00,30.72,30.72,30.66,30.66,24400.0,17.1437,17.1437,17.1103,17.1103,24400.0
2010-01-27 14:05:00,30.66,30.68,30.62,30.62,20200.0,17.1103,17.1214,17.0879,17.0879,20200.0
2010-01-27 14:10:00,30.63,30.69,30.6,30.69,16600.0,17.0935,17.127,17.0768,17.127,16600.0
2010-01-27 14:15:00,30.69,30.69,30.39,30.58,65000.0,17.127,17.127,16.9596,17.0656,65000.0
2010-01-27 14:20:00,30.58,30.74,30.55,30.56,68200.0,17.0656,17.1549,17.0489,17.0545,68200.0
2010-01-27 14:25:00,30.55,30.67,30.53,30.59,27800.0,17.0489,17.1158,17.0377,17.0712,27800.0
2010-01-27 14:30:00,30.59,30.64,30.57,30.63,18700.0,17.0712,17.0991,17.06,17.0935,18700.0
2010-01-27 14:35:00,30.62,30.7,30.6,30.67,50600.0,17.0879,17.1326,17.0768,17.1158,50600.0
2010-01-27 14:40:00,30.66,30.73,30.61,30.61,79600.0,17.1103,17.1493,17.0824,17.0824,79600.0
2010-01-27 14:45:00,30.62,30.7,30.6,30.65,34700.0,17.0879,17.1326,17.0768,17.1047,34700.0
2010-01-27 14:50:00,30.65,30.65,30.58,30.62,23000.0,17.1047,17.1047,17.0656,17.0879,23000.0
2010-01-27 14:55:00,30.62,30.69,30.59,30.69,31400.0,17.0879,17.127,17.0712,17.127,31400.0
2010-01-27 15:00:00,30.68,30.74,30.65,30.72,41200.0,17.1214,17.1549,17.1047,17.1437,41200.0
2010-01-27 15:05:00,30.72,30.73,30.63,30.66,81900.0,17.1437,17.1493,17.0935,17.1103,81900.0
2010-01-27 15:10:00,30.66,30.66,30.57,30.61,25400.0,17.1103,17.1103,17.06,17.0824,25400.0
2010-01-27 15:15:00,30.6,30.67,30.59,30.65,29900.0,17.0768,17.1158,17.0712,17.1047,29900.0
2010-01-27 15:20:00,30.66,30.73,30.63,30.68,34600.0,17.1103,17.1493,17.0935,17.1214,34600.0
2010-01-27 15:25:00,30.68,30.7,30.65,30.7,31100.0,17.1214,17.1326,17.1047,17.1326,31100.0
2010-01-27 15:30:00,30.7,30.84,30.69,30.81,69700.0,17.1326,17.2107,17.127,17.194,69700.0
2010-01-27 15:35:00,30.8,30.89,30.79,30.82,87700.0,17.1884,17.2386,17.1828,17.1996,87700.0
2010-01-27 15:40:00,30.82,30.88,30.82,30.85,39000.0,17.1996,17.233,17.1996,17.2163,39000.0
2010-01-27 15:45:00,30.84,30.88,30.82,30.82,50100.0,17.2107,17.233,17.1996,17.1996,50100.0
2010-01-27 15:50:00,30.83,30.85,30.81,30.83,49300.0,17.2051,17.2163,17.194,17.2051,49300.0
2010-01-27 15:55:00,30.82,30.86,30.79,30.85,109500.0,17.1996,17.2219,17.1828,17.2163,109500.0
2010-01-28 09:30:00,30.91,30.93,30.84,30.84,21000.0,17.2498,17.2609,17.2107,17.2107,21000.0
2010-01-28 09:35:00,30.83,30.83,30.68,30.7,33600.0,17.2051,17.2051,17.1214,17.1326,33600.0
2010-01-28 09:40:00,30.68,30.7,30.58,30.69,16200.0,17.1214,17.1326,17.0656,17.127,16200.0
2010-01-28 09:45:00,30.69,30.69,30.54,30.55,14800.0,17.127,17.127,17.0433,17.0489,14800.0
2010-01-28 09:50:00,30.56,30.63,30.54,30.56,23500.0,17.0545,17.0935,17.0433,17.0545,23500.0
2010-01-28 09:55:00,30.56,30.6,30.48,30.56,36300.0,17.0545,17.0768,17.0098,17.0545,36300.0
2010-01-28 10:00:00,30.56,30.59,30.5,30.55,22400.0,17.0545,17.0712,17.021,17.0489,22400.0
2010-01-28 10:05:00,30.54,30.55,30.48,30.55,21600.0,17.0433,17.0489,17.0098,17.0489,21600.0
2010-01-28 10:10:00,30.54,30.54,30.47,30.54,7700.0,17.0433,17.0433,17.0042,17.0433,7700.0
2010-01-28 10:15:00,30.52,30.54,30.46,30.5,7900.0,17.0321,17.0433,16.9987,17.021,7900.0
2010-01-28 10:20:00,30.5,30.54,30.48,30.54,7100.0,17.021,17.0433,17.0098,17.0433,7100.0
2010-01-28 10:25:00,30.53,30.59,30.51,30.58,8000.0,17.0377,17.0712,17.0266,17.0656,8000.0
2010-01-28 10:30:00,30.57,30.62,30.55,30.58,4600.0,17.06,17.0879,17.0489,17.0656,4600.0
2010-01-28 10:35:00,30.58,30.59,30.54,30.57,2500.0,17.0656,17.0712,17.0433,17.06,2500.0
2010-01-28 10:40:00,30.58,30.59,30.53,30.55,6900.0,17.0656,17.0712,17.0377,17.0489,6900.0
2010-01-28 10:45:00,30.57,30.57,30.5,30.51,22500.0,17.06,17.06,17.021,17.0266,22500.0
2010-01-28 10:50:00,30.51,30.59,30.5,30.59,24500.0,17.0266,17.0712,17.021,17.0712,24500.0
2010-01-28 10:55:00,30.58,30.62,30.56,30.62,15900.0,17.0656,17.0879,17.0545,17.0879,15900.0
2010-01-28 11:00:00,30.63,30.63,30.49,30.5,28700.0,17.0935,17.0935,17.0154,17.021,28700.0
2010-01-28 11:05:00,30.5,30.57,30.49,30.56,59400.0,17.021,17.06,17.0154,17.0545,59400.0
2010-01-28 11:10:00,30.56,30.65,30.56,30.65,8600.0,17.0545,17.1047,17.0545,17.1047,8600.0
2010-01-28 11:15:00,30.65,30.65,30.57,30.61,19400.0,17.1047,17.1047,17.06,17.0824,19400.0
2010-01-28 11:20:00,30.63,30.63,30.55,30.59,6200.0,17.0935,17.0935,17.0489,17.0712,6200.0
2010-01-28 11:25:00,30.57,30.59,30.55,30.56,8700.0,17.06,17.0712,17.0489,17.0545,8700.0
2010-01-28 11:30:00,30.57,30.58,30.34,30.35,48300.0,17.06,17.0656,16.9317,16.9373,48300.0
2010-01-28 11:35:00,30.34,30.39,30.32,30.36,13300.0,16.9317,16.9596,16.9205,16.9428,13300.0
2010-01-28 11:40:00,30.37,30.44,30.36,30.38,46200.0,16.9484,16.9875,16.9428,16.954,46200.0
2010-01-28 11:45:00,30.37,30.42,30.36,30.38,13900.0,16.9484,16.9763,16.9428,16.954,13900.0
2010-01-28 11:50:00,30.38,30.38,30.33,30.35,20000.0,16.954,16.954,16.9261,16.9373,20000.0
2010-01-28 11:55:00,30.35,30.46,30.35,30.46,36200.0,16.9373,16.9987,16.9373,16.9987,36200.0
2010-01-28 12:00:00,30.46,30.46,30.42,30.44,6000.0,16.9987,16.9987,16.9763,16.9875,6000.0
2010-01-28 12:05:00,30.43,30.45,30.42,30.43,18000.0,16.9819,16.9931,16.9763,16.9819,18000.0
2010-01-28 12:10:00,30.43,30.48,30.42,30.44,38400.0,16.9819,17.0098,16.9763,16.9875,38400.0
2010-01-28 12:15:00,30.45,30.45,30.41,30.41,16600.0,16.9931,16.9931,16.9707,16.9707,16600.0
2010-01-28 12:20:00,30.41,30.42,30.39,30.41,12300.0,16.9707,16.9763,16.9596,16.9707,12300.0
2010-01-28 12:25:00,30.41,30.46,30.41,30.45,14700.0,16.9707,16.9987,16.9707,16.9931,14700.0
2010-01-28 12:30:00,30.45,30.48,30.45,30.48,10200.0,16.9931,17.0098,16.9931,17.0098,10200.0
2010-01-28 12:35:00,30.48,30.49,30.47,30.49,17600.0,17.0098,17.0154,17.0042,17.0154,17600.0
2010-01-28 12:40:00,30.49,30.49,30.46,30.46,12900.0,17.0154,17.0154,16.9987,16.9987,12900.0
2010-01-28 12:45:00,30.48,30.54,30.46,30.54,13800.0,17.0098,17.0433,16.9987,17.0433,13800.0
2010-01-28 12:50:00,30.54,30.56,30.54,30.56,10800.0,17.0433,17.0545,17.0433,17.0545,10800.0
2010-01-28 12:55:00,30.55,30.6,30.55,30.6,13900.0,17.0489,17.0768,17.0489,17.0768,13900.0
2010-01-28 13:00:00,30.61,30.62,30.57,30.57,8700.0,17.0824,17.0879,17.06,17.06,8700.0
2010-01-28 13:05:00,30.58,30.64,30.57,30.64,10200.0,17.0656,17.0991,17.06,17.0991,10200.0
2010-01-28 13:10:00,30.63,30.63,30.61,30.61,24900.0,17.0935,17.0935,17.0824,17.0824,24900.0
2010-01-28 13:15:00,30.61,30.63,30.59,30.62,16100.0,17.0824,17.0935,17.0712,17.0879,16100.0
2010-01-28 13:20:00,30.62,30.66,30.62,30.65,17400.0,17.0879,17.1103,17.0879,17.1047,17400.0
2010-01-28 13:25:00,30.65,30.71,30.65,30.68,33500.0,17.1047,17.1382,17.1047,17.1214,33500.0
2010-01-28 13:30:00,30.67,30.7,30.66,30.66,17900.0,17.1158,17.1326,17.1103,17.1103,17900.0
2010-01-28 13:35:00,30.65,30.68,30.64,30.65,11400.0,17.1047,17.1214,17.0991,17.1047,11400.0
2010-01-28 13:40:00,30.66,30.7,30.65,30.69,23300.0,17.1103,17.1326,17.1047,17.127,23300.0
2010-01-28 13:45:00,30.7,30.7,30.68,30.68,12800.0,17.1326,17.1326,17.1214,17.1214,12800.0
2010-01-28 13:50:00,30.68,30.73,30.68,30.73,18700.0,17.1214,17.1493,17.1214,17.1493,18700.0
2010-01-28 13:55:00,30.72,30.72,30.63,30.63,11700.0,17.1437,17.1437,17.0935,17.0935,11700.0
2010-01-28 14:00:00,30.64,30.65,30.61,30.61,8900.0,17.0991,17.1047,17.0824,17.0824,8900.0
2010-01-28 14:05:00,30.61,30.66,30.61,30.66,21200.0,17.0824,17.1103,17.0824,17.1103,21200.0
2010-01-28 14:10:00,30.66,30.66,30.56,30.58,21600.0,17.1103,17.1103,17.0545,17.0656,21600.0
2010-01-28 14:15:00,30.59,30.59,30.52,30.54,12900.0,17.0712,17.0712,17.0321,17.0433,12900.0
2010-01-28 14:20:00,30.53,30.58,30.53,30.58,14100.0,17.0377,17.0656,17.0377,17.0656,14100.0
2010-01-28 14:25:00,30.58,30.59,30.56,30.57,22400.0,17.0656,17.0712,17.0545,17.06,22400.0
2010-01-28 14:30:00,30.56,30.57,30.53,30.54,26300.0,17.0545,17.06,17.0377,17.0433,26300.0
2010-01-28 14:35:00,30.55,30.55,30.42,30.47,53800.0,17.0489,17.0489,16.9763,17.0042,53800.0
2010-01-28 14:40:00,30.49,30.58,30.47,30.54,23000.0,17.0154,17.0656,17.0042,17.0433,23000.0
2010-01-28 14:45:00,30.53,30.55,30.49,30.53,23300.0,17.0377,17.0489,17.0154,17.0377,23300.0
2010-01-28 14:50:00,30.54,30.57,30.51,30.53,22400.0,17.0433,17.06,17.0266,17.0377,22400.0
2010-01-28 14:55:00,30.53,30.55,30.5,30.55,19500.0,17.0377,17.0489,17.021,17.0489,19500.0
2010-01-28 15:00:00,30.54,30.57,30.52,30.57,23000.0,17.0433,17.06,17.0321,17.06,23000.0
2010-01-28 15:05:00,30.56,30.61,30.56,30.57,34000.0,17.0545,17.0824,17.0545,17.06,34000.0
2010-01-28 15:10:00,30.57,30.6,30.51,30.51,61600.0,17.06,17.0768,17.0266,17.0266,61600.0
2010-01-28 15:15:00,30.51,30.57,30.5,30.56,57000.0,17.0266,17.06,17.021,17.0545,57000.0
2010-01-28 15:20:00,30.56,30.62,30.56,30.61,84400.0,17.0545,17.0879,17.0545,17.0824,84400.0
2010-01-28 15:25:00,30.62,30.63,30.58,30.63,45400.0,17.0879,17.0935,17.0656,17.0935,45400.0
2010-01-28 15:30:00,30.63,30.67,30.63,30.65,57100.0,17.0935,17.1158,17.0935,17.1047,57100.0
2010-01-28 15:35:00,30.65,30.67,30.58,30.67,64400.0,17.1047,17.1158,17.0656,17.1158,64400.0
2010-01-28 15:40:00,30.67,30.68,30.57,30.61,224800.0,17.1158,17.1214,17.06,17.0824,224800.0
2010-01-28 15:45:00,30.61,30.61,30.55,30.57,185500.0,17.0824,17.0824,17.0489,17.06,185500.0
2010-01-28 15:50:00,30.57,30.58,30.5,30.5,110400.0,17.06,17.0656,17.021,17.021,110400.0
2010-01-28 15:55:00,30.51,30.58,30.5,30.53,303100.0,17.0266,17.0656,17.021,17.0377,303100.0
2010-01-29 09:30:00,30.83,30.83,30.6,30.61,46300.0,17.2051,17.2051,17.0768,17.0824,46300.0
2010-01-29 09:35:00,30.61,30.63,30.51,30.53,21400.0,17.0824,17.0935,17.0266,17.0377,21400.0
2010-01-29 09:40:00,30.51,30.77,30.51,30.7,29200.0,17.0266,17.1717,17.0266,17.1326,29200.0
2010-01-29 09:45:00,30.69,30.82,30.67,30.75,17900.0,17.127,17.1996,17.1158,17.1605,17900.0
2010-01-29 09:50:00,30.75,30.81,30.73,30.81,31900.0,17.1605,17.194,17.1493,17.194,31900.0
2010-01-29 09:55:00,30.81,30.87,30.75,30.81,59600.0,17.194,17.2275,17.1605,17.194,59600.0
2010-01-29 10:00:00,30.79,30.92,30.78,30.9,54000.0,17.1828,17.2554,17.1772,17.2442,54000.0
2010-01-29 10:05:00,30.9,30.98,30.89,30.92,23000.0,17.2442,17.2888,17.2386,17.2554,23000.0
2010-01-29 10:10:00,30.9,30.91,30.84,30.86,21900.0,17.2442,17.2498,17.2107,17.2219,21900.0
2010-01-29 10:15:00,30.85,30.9,30.81,30.86,20400.0,17.2163,17.2442,17.194,17.2219,20400.0
2010-01-29 10:20:00,30.86,30.89,30.79,30.85,49900.0,17.2219,17.2386,17.1828,17.2163,49900.0
2010-01-29 10:25:00,30.85,30.88,30.84,30.87,64600.0,17.2163,17.233,17.2107,17.2275,64600.0
2010-01-29 10:30:00,30.87,30.92,30.87,30.9,25100.0,17.2275,17.2554,17.2275,17.2442,25100.0
2010-01-29 10:35:00,30.88,30.88,30.8,30.8,4900.0,17.233,17.233,17.1884,17.1884,4900.0
2010-01-29 10:40:00,30.82,30.84,30.81,30.81,11900.0,17.1996,17.2107,17.194,17.194,11900.0
2010-01-29 10:45:00,30.81,30.86,30.8,30.86,20200.0,17.194,17.2219,17.1884,17.2219,20200.0
2010-01-29 10:50:00,30.85,30.88,30.82,30.82,15300.0,17.2163,17.233,17.1996,17.1996,15300.0
2010-01-29 10:55:00,30.82,30.82,30.72,30.79,24200.0,17.1996,17.1996,17.1437,17.1828,24200.0
2010-01-29 11:00:00,30.78,30.82,30.75,30.8,16100.0,17.1772,17.1996,17.1605,17.1884,16100.0
2010-01-29 11:05:00,30.8,30.81,30.75,30.77,14600.0,17.1884,17.194,17.1605,17.1717,14600.0
2010-01-29 11:10:00,30.77,30.82,30.75,30.79,16200.0,17.1717,17.1996,17.1605,17.1828,16200.0
2010-01-29 11:15:00,30.79,30.8,30.76,30.77,6900.0,17.1828,17.1884,17.1661,17.1717,6900.0
2010-01-29 11:20:00,30.77,30.81,30.73,30.78,26900.0,17.1717,17.194,17.1493,17.1772,26900.0
2010-01-29 11:25:00,30.77,30.81,30.75,30.79,22300.0,17.1717,17.194,17.1605,17.1828,22300.0
2010-01-29 11:30:00,30.77,30.77,30.69,30.75,17300.0,17.1717,17.1717,17.127,17.1605,17300.0
2010-01-29 11:35:00,30.74,30.82,30.74,30.79,30000.0,17.1549,17.1996,17.1549,17.1828,30000.0
2010-01-29 11:40:00,30.78,30.79,30.69,30.69,17000.0,17.1772,17.1828,17.127,17.127,17000.0
2010-01-29 11:45:00,30.69,30.7,30.66,30.69,41800.0,17.127,17.1326,17.1103,17.127,41800.0
2010-01-29 11:50:00,30.69,30.73,30.67,30.7,24900.0,17.127,17.1493,17.1158,17.1326,24900.0
2010-01-29 11:55:00,30.7,30.71,30.56,30.56,43400.0,17.1326,17.1382,17.0545,17.0545,43400.0
2010-01-29 12:00:00,30.56,30.6,30.54,30.58,51300.0,17.0545,17.0768,17.0433,17.0656,51300.0
2010-01-29 12:05:00,30.59,30.62,30.55,30.59,21500.0,17.0712,17.0879,17.0489,17.0712,21500.0
2010-01-29 12:10:00,30.6,30.62,30.57,30.61,20200.0,17.0768,17.0879,17.06,17.0824,20200.0
2010-01-29 12:15:00,30.6,30.61,30.56,30.61,11900.0,17.0768,17.0824,17.0545,17.0824,11900.0
2010-01-29 12:20:00,30.61,30.65,30.6,30.65,13100.0,17.0824,17.1047,17.0768,17.1047,13100.0
2010-01-29 12:25:00,30.65,30.69,30.64,30.69,11700.0,17.1047,17.127,17.0991,17.127,11700.0
2010-01-29 12:30:00,30.68,30.68,30.61,30.65,12800.0,17.1214,17.1214,17.0824,17.1047,12800.0
2010-01-29 12:35:00,30.65,30.69,30.64,30.67,13400.0,17.1047,17.127,17.0991,17.1158,13400.0
2010-01-29 12:40:00,30.68,30.68,30.65,30.67,15300.0,17.1214,17.1214,17.1047,17.1158,15300.0
2010-01-29 12:45:00,30.68,30.69,30.65,30.69,22600.0,17.1214,17.127,17.1047,17.127,22600.0
2010-01-29 12:50:00,30.69,30.79,30.69,30.78,19200.0,17.127,17.1828,17.127,17.1772,19200.0
2010-01-29 12:55:00,30.77,30.8,30.76,30.78,14000.0,17.1717,17.1884,17.1661,17.1772,14000.0
2010-01-29 13:00:00,30.79,30.79,30.76,30.78,31800.0,17.1828,17.1828,17.1661,17.1772,31800.0
2010-01-29 13:05:00,30.78,30.84,30.78,30.81,28600.0,17.1772,17.2107,17.1772,17.194,28600.0
2010-01-29 13:10:00,30.82,30.82,30.78,30.78,16500.0,17.1996,17.1996,17.1772,17.1772,16500.0
2010-01-29 13:15:00,30.78,30.85,30.77,30.83,27000.0,17.1772,17.2163,17.1717,17.2051,27000.0
2010-01-29 13:20:00,30.84,30.87,30.83,30.83,21600.0,17.2107,17.2275,17.2051,17.2051,21600.0
2010-01-29 13:25:00,30.83,30.83,30.8,30.8,14400.0,17.2051,17.2051,17.1884,17.1884,14400.0
2010-01-29 13:30:00,30.81,30.82,30.77,30.77,61100.0,17.194,17.1996,17.1717,17.1717,61100.0
2010-01-29 13:35:00,30.77,30.8,30.74,30.74,27500.0,17.1717,17.1884,17.1549,17.1549,27500.0
2010-01-29 13:40:00,30.74,30.75,30.68,30.74,31600.0,17.1549,17.1605,17.1214,17.1549,31600.0
2010-01-29 13:45:00,30.73,30.78,30.72,30.76,32700.0,17.1493,17.1772,17.1437,17.1661,32700.0
2010-01-29 13:50:00,30.75,30.77,30.69,30.69,40900.0,17.1605,17.1717,17.127,17.127,40900.0
2010-01-29 13:55:00,30.68,30.77,30.65,30.77,46100.0,17.1214,17.1717,17.1047,17.1717,46100.0
2010-01-29 14:00:00,30.76,30.78,30.69,30.72,24900.0,17.1661,17.1772,17.127,17.1437,24900.0
2010-01-29 14:05:00,30.72,30.76,30.7,30.76,46600.0,17.1437,17.1661,17.1326,17.1661,46600.0
2010-01-29 14:10:00,30.76,30.85,30.75,30.84,33300.0,17.1661,17.2163,17.1605,17.2107,33300.0
2010-01-29 14:15:00,30.84,30.85,30.77,30.78,28300.0,17.2107,17.2163,17.1717,17.1772,28300.0
2010-01-29 14:20:00,30.79,30.79,30.71,30.75,28000.0,17.1828,17.1828,17.1382,17.1605,28000.0
2010-01-29 14:25:00,30.74,30.77,30.73,30.74,29100.0,17.1549,17.1717,17.1493,17.1549,29100.0
2010-01-29 14:30:00,30.74,30.74,30.66,30.66,26300.0,17.1549,17.1549,17.1103,17.1103,26300.0
2010-01-29 14:35:00,30.67,30.75,30.67,30.71,19200.0,17.1158,17.1605,17.1158,17.1382,19200.0
2010-01-29 14:40:00,30.72,30.79,30.72,30.77,32600.0,17.1437,17.1828,17.1437,17.1717,32600.0
2010-01-29 14:45:00,30.76,30.77,30.72,30.72,21800.0,17.1661,17.1717,17.1437,17.1437,21800.0
2010-01-29 14:50:00,30.72,30.75,30.72,30.74,29900.0,17.1437,17.1605,17.1437,17.1549,29900.0
2010-01-29 14:55:00,30.74,30.78,30.7,30.78,37600.0,17.1549,17.1772,17.1326,17.1772,37600.0
2010-01-29 15:00:00,30.79,30.79,30.72,30.74,38200.0,17.1828,17.1828,17.1437,17.1549,38200.0
2010-01-29 15:05:00,30.73,30.75,30.7,30.71,31700.0,17.1493,17.1605,17.1326,17.1382,31700.0
2010-01-29 15:10:00,30.71,30.71,30.64,30.64,95300.0,17.1382,17.1382,17.0991,17.0991,95300.0
2010-01-29 15:15:00,30.65,30.71,30.63,30.69,59600.0,17.1047,17.1382,17.0935,17.127,59600.0
2010-01-29 15:20:00,30.69,30.71,30.59,30.6,52900.0,17.127,17.1382,17.0712,17.0768,52900.0
2010-01-29 15:25:00,30.61,30.63,30.58,30.61,51300.0,17.0824,17.0935,17.0656,17.0824,51300.0
2010-01-29 15:30:00,30.6,30.65,30.54,30.63,148800.0,17.0768,17.1047,17.0433,17.0935,148800.0
2010-01-29 15:35:00,30.62,30.68,30.61,30.64,62900.0,17.0879,17.1214,17.0824,17.0991,62900.0
2010-01-29 15:40:00,30.65,30.65,30.55,30.61,112400.0,17.1047,17.1047,17.0489,17.0824,112400.0
2010-01-29 15:45:00,30.62,30.62,30.56,30.6,78800.0,17.0879,17.0879,17.0545,17.0768,78800.0
2010-01-29 15:50:00,30.6,30.69,30.56,30.68,80200.0,17.0768,17.127,17.0545,17.1214,80200.0
2010-01-29 15:55:00,30.68,30.69,30.56,30.56,244700.0,17.1214,17.127,17.0545,17.0545,244700.0
2010-02-01 09:30:00,30.73,30.8,30.6,30.66,48700.0,17.1493,17.1884,17.0768,17.1103,48700.0
2010-02-01 09:35:00,30.62,30.68,30.51,30.55,33900.0,17.0879,17.1214,17.0266,17.0489,33900.0
2010-02-01 09:40:00,30.55,30.57,30.46,30.46,19400.0,17.0489,17.06,16.9987,16.9987,19400.0
2010-02-01 09:45:00,30.48,30.63,30.48,30.62,19000.0,17.0098,17.0935,17.0098,17.0879,19000.0
2010-02-01 09:50:00,30.62,30.64,30.56,30.6,19500.0,17.0879,17.0991,17.0545,17.0768,19500.0
2010-02-01 09:55:00,30.6,30.7,30.6,30.7,31300.0,17.0768,17.1326,17.0768,17.1326,31300.0
2010-02-01 10:00:00,30.7,30.76,30.62,30.68,35400.0,17.1326,17.1661,17.0879,17.1214,35400.0
2010-02-01 10:05:00,30.69,30.78,30.65,30.78,21800.0,17.127,17.1772,17.1047,17.1772,21800.0
2010-02-01 10:10:00,30.79,30.82,30.75,30.76,19900.0,17.1828,17.1996,17.1605,17.1661,19900.0
2010-02-01 10:15:00,30.77,30.8,30.73,30.73,15800.0,17.1717,17.1884,17.1493,17.1493,15800.0
2010-02-01 10:20:00,30.72,30.74,30.71,30.71,11300.0,17.1437,17.1549,17.1382,17.1382,11300.0
2010-02-01 10:25:00,30.71,30.72,30.65,30.67,17200.0,17.1382,17.1437,17.1047,17.1158,17200.0
2010-02-01 10:30:00,30.67,30.67,30.63,30.65,24800.0,17.1158,17.1158,17.0935,17.1047,24800.0
2010-02-01 10:35:00,30.64,30.7,30.63,30.68,38900.0,17.0991,17.1326,17.0935,17.1214,38900.0
2010-02-01 10:40:00,30.67,30.77,30.67,30.75,37200.0,17.1158,17.1717,17.1158,17.1605,37200.0
2010-02-01 10:45:00,30.75,30.75,30.67,30.67,8400.0,17.1605,17.1605,17.1158,17.1158,8400.0
2010-02-01 10:50:00,30.66,30.69,30.64,30.65,19700.0,17.1103,17.127,17.0991,17.1047,19700.0
2010-02-01 10:55:00,30.65,30.66,30.57,30.58,10500.0,17.1047,17.1103,17.06,17.0656,10500.0
2010-02-01 11:00:00,30.58,30.6,30.55,30.59,111700.0,17.0656,17.0768,17.0489,17.0712,111700.0
2010-02-01 11:05:00,30.6,30.65,30.58,30.62,18400.0,17.0768,17.1047,17.0656,17.0879,18400.0
2010-02-01 11:10:00,30.62,30.64,30.59,30.59,13200.0,17.0879,17.0991,17.0712,17.0712,13200.0
2010-02-01 11:15:00,30.61,30.68,30.6,30.67,13100.0,17.0824,17.1214,17.0768,17.1158,13100.0
2010-02-01 11:20:00,30.68,30.72,30.67,30.71,16600.0,17.1214,17.1437,17.1158,17.1382,16600.0
2010-02-01 11:25:00,30.71,30.76,30.71,30.75,23600.0,17.1382,17.1661,17.1382,17.1605,23600.0
2010-02-01 11:30:00,30.76,30.77,30.75,30.76,19600.0,17.1661,17.1717,17.1605,17.1661,19600.0
2010-02-01 11:35:00,30.75,30.76,30.75,30.76,7100.0,17.1605,17.1661,17.1605,17.1661,7100.0
2010-02-01 11:40:00,30.75,30.76,30.74,30.74,18000.0,17.1605,17.1661,17.1549,17.1549,18000.0
2010-02-01 11:45:00,30.75,30.75,30.72,30.73,13500.0,17.1605,17.1605,17.1437,17.1493,13500.0
2010-02-01 11:50:00,30.73,30.74,30.69,30.69,12900.0,17.1493,17.1549,17.127,17.127,12900.0
2010-02-01 11:55:00,30.69,30.69,30.65,30.65,15500.0,17.127,17.127,17.1047,17.1047,15500.0
2010-02-01 12:00:00,30.66,30.66,30.64,30.66,9400.0,17.1103,17.1103,17.0991,17.1103,9400.0
2010-02-01 12:05:00,30.65,30.67,30.63,30.66,19100.0,17.1047,17.1158,17.0935,17.1103,19100.0
2010-02-01 12:10:00,30.65,30.67,30.64,30.66,12800.0,17.1047,17.1158,17.0991,17.1103,12800.0
2010-02-01 12:15:00,30.65,30.65,30.63,30.65,16400.0,17.1047,17.1047,17.0935,17.1047,16400.0
2010-02-01 12:20:00,30.64,30.65,30.61,30.64,34300.0,17.0991,17.1047,17.0824,17.0991,34300.0
2010-02-01 12:25:00,30.64,30.67,30.64,30.67,12100.0,17.0991,17.1158,17.0991,17.1158,12100.0
2010-02-01 12:30:00,30.67,30.68,30.64,30.66,11000.0,17.1158,17.1214,17.0991,17.1103,11000.0
2010-02-01 12:35:00,30.66,30.66,30.6,30.6,16400.0,17.1103,17.1103,17.0768,17.0768,16400.0
2010-02-01 12:40:00,30.6,30.64,30.6,30.64,25200.0,17.0768,17.0991,17.0768,17.0991,25200.0
2010-02-01 12:45:00,30.63,30.63,30.6,30.63,25500.0,17.0935,17.0935,17.0768,17.0935,25500.0
2010-02-01 12:50:00,30.63,30.64,30.6,30.6,28900.0,17.0935,17.0991,17.0768,17.0768,28900.0
2010-02-01 12:55:00,30.6,30.61,30.59,30.6,21400.0,17.0768,17.0824,17.0712,17.0768,21400.0
2010-02-01 13:00:00,30.6,30.61,30.59,30.59,11300.0,17.0768,17.0824,17.0712,17.0712,11300.0
2010-02-01 13:05:00,30.59,30.62,30.58,30.62,25400.0,17.0712,17.0879,17.0656,17.0879,25400.0
2010-02-01 13:10:00,30.62,30.62,30.61,30.62,3300.0,17.0879,17.0879,17.0824,17.0879,3300.0
2010-02-01 13:15:00,30.61,30.63,30.59,30.62,22900.0,17.0824,17.0935,17.0712,17.0879,22900.0
2010-02-01 13:20:00,30.62,30.65,30.6,30.61,20500.0,17.0879,17.1047,17.0768,17.0824,20500.0
2010-02-01 13:25:00,30.62,30.64,30.61,30.63,12500.0,17.0879,17.0991,17.0824,17.0935,12500.0
2010-02-01 13:30:00,30.63,30.64,30.63,30.63,10900.0,17.0935,17.0991,17.0935,17.0935,10900.0
2010-02-01 13:35:00,30.64,30.64,30.59,30.59,12700.0,17.0991,17.0991,17.0712,17.0712,12700.0
2010-02-01 13:40:00,30.6,30.6,30.57,30.59,7400.0,17.0768,17.0768,17.06,17.0712,7400.0
2010-02-01 13:45:00,30.59,30.59,30.56,30.58,20700.0,17.0712,17.0712,17.0545,17.0656,20700.0
2010-02-01 13:50:00,30.58,30.59,30.53,30.54,27600.0,17.0656,17.0712,17.0377,17.0433,27600.0
2010-02-01 13:55:00,30.54,30.55,30.5,30.5,43200.0,17.0433,17.0489,17.021,17.021,43200.0
2010-02-01 14:00:00,30.51,30.52,30.46,30.47,33300.0,17.0266,17.0321,16.9987,17.0042,33300.0
2010-02-01 14:05:00,30.46,30.5,30.46,30.48,11100.0,16.9987,17.021,16.9987,17.0098,11100.0
2010-02-01 14:10:00,30.48,30.5,30.47,30.5,17200.0,17.0098,17.021,17.0042,17.021,17200.0
2010-02-01 14:15:00,30.5,30.5,30.47,30.49,24100.0,17.021,17.021,17.0042,17.0154,24100.0
2010-02-01 14:20:00,30.49,30.55,30.49,30.55,30500.0,17.0154,17.0489,17.0154,17.0489,30500.0
2010-02-01 14:25:00,30.55,30.58,30.54,30.56,11500.0,17.0489,17.0656,17.0433,17.0545,11500.0
2010-02-01 14:30:00,30.57,30.59,30.56,30.57,22100.0,17.06,17.0712,17.0545,17.06,22100.0
2010-02-01 14:35:00,30.57,30.59,30.56,30.57,37300.0,17.06,17.0712,17.0545,17.06,37300.0
2010-02-01 14:40:00,30.58,30.59,30.55,30.57,20700.0,17.0656,17.0712,17.0489,17.06,20700.0
2010-02-01 14:45:00,30.58,30.6,30.54,30.54,19200.0,17.0656,17.0768,17.0433,17.0433,19200.0
2010-02-01 14:50:00,30.54,30.57,30.52,30.57,39000.0,17.0433,17.06,17.0321,17.06,39000.0
2010-02-01 14:55:00,30.57,30.57,30.51,30.51,15700.0,17.06,17.06,17.0266,17.0266,15700.0
2010-02-01 15:00:00,30.52,30.55,30.49,30.49,39900.0,17.0321,17.0489,17.0154,17.0154,39900.0
2010-02-01 15:05:00,30.5,30.55,30.5,30.54,51400.0,17.021,17.0489,17.021,17.0433,51400.0
2010-02-01 15:10:00,30.54,30.55,30.51,30.51,20200.0,17.0433,17.0489,17.0266,17.0266,20200.0
2010-02-01 15:15:00,30.52,30.54,30.51,30.54,31100.0,17.0321,17.0433,17.0266,17.0433,31100.0
2010-02-01 15:20:00,30.54,30.56,30.53,30.55,19800.0,17.0433,17.0545,17.0377,17.0489,19800.0
2010-02-01 15:25:00,30.55,30.59,30.55,30.56,37900.0,17.0489,17.0712,17.0489,17.0545,37900.0
2010-02-01 15:30:00,30.56,30.57,30.52,30.53,26600.0,17.0545,17.06,17.0321,17.0377,26600.0
2010-02-01 15:35:00,30.52,30.54,30.5,30.5,46900.0,17.0321,17.0433,17.021,17.021,46900.0
2010-02-01 15:40:00,30.51,30.61,30.5,30.61,70900.0,17.0266,17.0824,17.021,17.0824,70900.0
2010-02-01 15:45:00,30.61,30.62,30.55,30.55,81700.0,17.0824,17.0879,17.0489,17.0489,81700.0
2010-02-01 15:50:00,30.56,30.63,30.55,30.63,84800.0,17.0545,17.0935,17.0489,17.0935,84800.0
2010-02-01 15:55:00,30.63,30.66,30.61,30.61,86600.0,17.0935,17.1103,17.0824,17.0824,86600.0
2010-02-02 09:30:00,30.65,30.69,30.47,30.61,74700.0,17.1047,17.127,17.0042,17.0824,74700.0
2010-02-02 09:35:00,30.62,30.62,30.51,30.58,34100.0,17.0879,17.0879,17.0266,17.0656,34100.0
2010-02-02 09:40:00,30.56,30.58,30.4,30.45,41000.0,17.0545,17.0656,16.9652,16.9931,41000.0
2010-02-02 09:45:00,30.49,30.58,30.46,30.55,20600.0,17.0154,17.0656,16.9987,17.0489,20600.0
2010-02-02 09:50:00,30.53,30.56,30.46,30.48,16700.0,17.0377,17.0545,16.9987,17.0098,16700.0
2010-02-02 09:55:00,30.5,30.54,30.41,30.43,44400.0,17.021,17.0433,16.9707,16.9819,44400.0
2010-02-02 10:00:00,30.42,30.49,30.42,30.44,19800.0,16.9763,17.0154,16.9763,16.9875,19800.0
2010-02-02 10:05:00,30.43,30.53,30.4,30.53,27300.0,16.9819,17.0377,16.9652,17.0377,27300.0
2010-02-02 10:10:00,30.53,30.55,30.41,30.48,27900.0,17.0377,17.0489,16.9707,17.0098,27900.0
2010-02-02 10:15:00,30.46,30.56,30.46,30.54,8600.0,16.9987,17.0545,16.9987,17.0433,8600.0
2010-02-02 10:20:00,30.55,30.63,30.55,30.63,9400.0,17.0489,17.0935,17.0489,17.0935,9400.0
2010-02-02 10:25:00,30.63,30.7,30.63,30.7,15400.0,17.0935,17.1326,17.0935,17.1326,15400.0
2010-02-02 10:30:00,30.71,30.79,30.71,30.76,17900.0,17.1382,17.1828,17.1382,17.1661,17900.0
2010-02-02 10:35:00,30.77,30.83,30.76,30.78,17800.0,17.1717,17.2051,17.1661,17.1772,17800.0
2010-02-02 10:40:00,30.79,30.8,30.76,30.8,10200.0,17.1828,17.1884,17.1661,17.1884,10200.0
2010-02-02 10:45:00,30.8,30.81,30.77,30.8,7500.0,17.1884,17.194,17.1717,17.1884,7500.0
2010-02-02 10:50:00,30.8,30.84,30.8,30.83,14600.0,17.1884,17.2107,17.1884,17.2051,14600.0
2010-02-02 10:55:00,30.83,30.9,30.82,30.9,19400.0,17.2051,17.2442,17.1996,17.2442,19400.0
2010-02-02 11:00:00,30.9,30.92,30.82,30.83,51300.0,17.2442,17.2554,17.1996,17.2051,51300.0
2010-02-02 11:05:00,30.83,30.84,30.75,30.76,25700.0,17.2051,17.2107,17.1605,17.1661,25700.0
2010-02-02 11:10:00,30.76,30.76,30.7,30.74,27600.0,17.1661,17.1661,17.1326,17.1549,27600.0
2010-02-02 11:15:00,30.74,30.77,30.71,30.73,30000.0,17.1549,17.1717,17.1382,17.1493,30000.0
2010-02-02 11:20:00,30.73,30.74,30.69,30.7,31500.0,17.1493,17.1549,17.127,17.1326,31500.0
2010-02-02 11:25:00,30.7,30.72,30.68,30.7,22500.0,17.1326,17.1437,17.1214,17.1326,22500.0
2010-02-02 11:30:00,30.7,30.72,30.64,30.64,29400.0,17.1326,17.1437,17.0991,17.0991,29400.0
2010-02-02 11:35:00,30.65,30.71,30.65,30.69,10900.0,17.1047,17.1382,17.1047,17.127,10900.0
2010-02-02 11:40:00,30.69,30.7,30.63,30.63,25100.0,17.127,17.1326,17.0935,17.0935,25100.0
2010-02-02 11:45:00,30.63,30.65,30.6,30.65,19000.0,17.0935,17.1047,17.0768,17.1047,19000.0
2010-02-02 11:50:00,30.66,30.7,30.61,30.63,35000.0,17.1103,17.1326,17.0824,17.0935,35000.0
2010-02-02 11:55:00,30.63,30.74,30.63,30.7,53400.0,17.0935,17.1549,17.0935,17.1326,53400.0
2010-02-02 12:00:00,30.69,30.74,30.68,30.71,28700.0,17.127,17.1549,17.1214,17.1382,28700.0
2010-02-02 12:05:00,30.72,30.72,30.67,30.7,39200.0,17.1437,17.1437,17.1158,17.1326,39200.0
2010-02-02 12:10:00,30.71,30.71,30.68,30.7,20000.0,17.1382,17.1382,17.1214,17.1326,20000.0
2010-02-02 12:15:00,30.71,30.71,30.68,30.7,13100.0,17.1382,17.1382,17.1214,17.1326,13100.0
2010-02-02 12:20:00,30.71,30.76,30.71,30.75,29900.0,17.1382,17.1661,17.1382,17.1605,29900.0
2010-02-02 12:25:00,30.75,30.83,30.75,30.82,17900.0,17.1605,17.2051,17.1605,17.1996,17900.0
2010-02-02 12:30:00,30.83,30.83,30.81,30.82,8900.0,17.2051,17.2051,17.194,17.1996,8900.0
2010-02-02 12:35:00,30.82,30.82,30.76,30.76,14400.0,17.1996,17.1996,17.1661,17.1661,14400.0
2010-02-02 12:40:00,30.77,30.78,30.75,30.77,12900.0,17.1717,17.1772,17.1605,17.1717,12900.0
2010-02-02 12:45:00,30.77,30.78,30.72,30.78,20500.0,17.1717,17.1772,17.1437,17.1772,20500.0
2010-02-02 12:50:00,30.78,30.81,30.76,30.76,14300.0,17.1772,17.194,17.1661,17.1661,14300.0
2010-02-02 12:55:00,30.77,30.78,30.75,30.76,17500.0,17.1717,17.1772,17.1605,17.1661,17500.0
2010-02-02 13:00:00,30.76,30.78,30.69,30.69,24100.0,17.1661,17.1772,17.127,17.127,24100.0
2010-02-02 13:05:00,30.69,30.75,30.68,30.69,44400.0,17.127,17.1605,17.1214,17.127,44400.0
2010-02-02 13:10:00,30.68,30.7,30.63,30.7,41100.0,17.1214,17.1326,17.0935,17.1326,41100.0
2010-02-02 13:15:00,30.7,30.74,30.69,30.74,17100.0,17.1326,17.1549,17.127,17.1549,17100.0
2010-02-02 13:20:00,30.74,30.8,30.74,30.79,20000.0,17.1549,17.1884,17.1549,17.1828,20000.0
2010-02-02 13:25:00,30.8,30.83,30.79,30.82,26400.0,17.1884,17.2051,17.1828,17.1996,26400.0
2010-02-02 13:30:00,30.82,30.83,30.81,30.83,17800.0,17.1996,17.2051,17.194,17.2051,17800.0
2010-02-02 13:35:00,30.83,30.91,30.82,30.91,37400.0,17.2051,17.2498,17.1996,17.2498,37400.0
2010-02-02 13:40:00,30.9,30.92,30.87,30.89,102000.0,17.2442,17.2554,17.2275,17.2386,102000.0
2010-02-02 13:45:00,30.9,30.93,30.89,30.92,35200.0,17.2442,17.2609,17.2386,17.2554,35200.0
2010-02-02 13:50:00,30.93,30.94,30.91,30.93,22600.0,17.2609,17.2665,17.2498,17.2609,22600.0
2010-02-02 13:55:00,30.92,30.93,30.89,30.93,14700.0,17.2554,17.2609,17.2386,17.2609,14700.0
2010-02-02 14:00:00,30.93,30.95,30.92,30.93,88700.0,17.2609,17.2721,17.2554,17.2609,88700.0
2010-02-02 14:05:00,30.92,30.92,30.88,30.89,35300.0,17.2554,17.2554,17.233,17.2386,35300.0
2010-02-02 14:10:00,30.89,30.89,30.85,30.85,9200.0,17.2386,17.2386,17.2163,17.2163,9200.0
2010-02-02 14:15:00,30.85,30.86,30.81,30.81,15700.0,17.2163,17.2219,17.194,17.194,15700.0
2010-02-02 14:20:00,30.82,30.88,30.81,30.87,17600.0,17.1996,17.233,17.194,17.2275,17600.0
2010-02-02 14:25:00,30.87,30.92,30.87,30.92,32300.0,17.2275,17.2554,17.2275,17.2554,32300.0
2010-02-02 14:30:00,30.91,30.93,30.9,30.92,27400.0,17.2498,17.2609,17.2442,17.2554,27400.0
2010-02-02 14:35:00,30.92,30.93,30.9,30.92,31900.0,17.2554,17.2609,17.2442,17.2554,31900.0
2010-02-02 14:40:00,30.93,30.95,30.89,30.9,49800.0,17.2609,17.2721,17.2386,17.2442,49800.0
2010-02-02 14:45:00,30.89,30.91,30.85,30.88,30900.0,17.2386,17.2498,17.2163,17.233,30900.0
2010-02-02 14:50:00,30.88,30.92,30.88,30.91,16600.0,17.233,17.2554,17.233,17.2498,16600.0
2010-02-02 14:55:00,30.9,30.92,30.89,30.91,34000.0,17.2442,17.2554,17.2386,17.2498,34000.0
2010-02-02 15:00:00,30.9,30.91,30.87,30.89,56300.0,17.2442,17.2498,17.2275,17.2386,56300.0
2010-02-02 15:05:00,30.91,30.91,30.89,30.9,18400.0,17.2498,17.2498,17.2386,17.2442,18400.0
2010-02-02 15:10:00,30.9,30.92,30.87,30.9,64800.0,17.2442,17.2554,17.2275,17.2442,64800.0
2010-02-02 15:15:00,30.9,30.91,30.85,30.89,57300.0,17.2442,17.2498,17.2163,17.2386,57300.0
2010-02-02 15:20:00,30.9,30.9,30.86,30.87,24300.0,17.2442,17.2442,17.2219,17.2275,24300.0
2010-02-02 15:25:00,30.88,30.88,30.83,30.87,28500.0,17.233,17.233,17.2051,17.2275,28500.0
2010-02-02 15:30:00,30.87,30.89,30.85,30.86,22800.0,17.2275,17.2386,17.2163,17.2219,22800.0
2010-02-02 15:35:00,30.86,30.9,30.83,30.89,32400.0,17.2219,17.2442,17.2051,17.2386,32400.0
2010-02-02 15:40:00,30.89,30.94,30.87,30.9,86800.0,17.2386,17.2665,17.2275,17.2442,86800.0
2010-02-02 15:45:00,30.9,30.9,30.85,30.88,40700.0,17.2442,17.2442,17.2163,17.233,40700.0
2010-02-02 15:50:00,30.88,30.91,30.85,30.9,74700.0,17.233,17.2498,17.2163,17.2442,74700.0
2010-02-02 15:55:00,30.9,30.91,30.89,30.89,89700.0,17.2442,17.2498,17.2386,17.2386,89700.0
2010-02-03 09:30:00,30.7,30.75,30.56,30.66,26800.0,17.1326,17.1605,17.0545,17.1103,26800.0
2010-02-03 09:35:00,30.7,30.81,30.66,30.81,26400.0,17.1326,17.194,17.1103,17.194,26400.0
2010-02-03 09:40:00,30.8,30.83,30.75,30.79,15700.0,17.1884,17.2051,17.1605,17.1828,15700.0
2010-02-03 09:45:00,30.78,30.87,30.78,30.81,16100.0,17.1772,17.2275,17.1772,17.194,16100.0
2010-02-03 09:50:00,30.79,30.8,30.7,30.72,10500.0,17.1828,17.1884,17.1326,17.1437,10500.0
2010-02-03 09:55:00,30.72,30.75,30.68,30.71,10100.0,17.1437,17.1605,17.1214,17.1382,10100.0
2010-02-03 10:00:00,30.68,30.74,30.65,30.72,19500.0,17.1214,17.1549,17.1047,17.1437,19500.0
2010-02-03 10:05:00,30.7,30.71,30.68,30.71,6900.0,17.1326,17.1382,17.1214,17.1382,6900.0
2010-02-03 10:10:00,30.73,30.76,30.69,30.7,22800.0,17.1493,17.1661,17.127,17.1326,22800.0
2010-02-03 10:15:00,30.7,30.71,30.62,30.63,13100.0,17.1326,17.1382,17.0879,17.0935,13100.0
2010-02-03 10:20:00,30.62,30.64,30.6,30.62,17200.0,17.0879,17.0991,17.0768,17.0879,17200.0
2010-02-03 10:25:00,30.63,30.63,30.53,30.58,21400.0,17.0935,17.0935,17.0377,17.0656,21400.0
2010-02-03 10:30:00,30.57,30.62,30.57,30.62,21300.0,17.06,17.0879,17.06,17.0879,21300.0
2010-02-03 10:35:00,30.63,30.63,30.56,30.63,14800.0,17.0935,17.0935,17.0545,17.0935,14800.0
2010-02-03 10:40:00,30.64,30.69,30.64,30.66,9300.0,17.0991,17.127,17.0991,17.1103,9300.0
2010-02-03 10:45:00,30.66,30.72,30.62,30.71,28500.0,17.1103,17.1437,17.0879,17.1382,28500.0
2010-02-03 10:50:00,30.71,30.72,30.68,30.71,16100.0,17.1382,17.1437,17.1214,17.1382,16100.0
2010-02-03 10:55:00,30.71,30.73,30.69,30.71,19300.0,17.1382,17.1493,17.127,17.1382,19300.0
2010-02-03 11:00:00,30.72,30.73,30.64,30.64,8600.0,17.1437,17.1493,17.0991,17.0991,8600.0
2010-02-03 11:05:00,30.65,30.72,30.65,30.69,9900.0,17.1047,17.1437,17.1047,17.127,9900.0
2010-02-03 11:10:00,30.69,30.69,30.68,30.68,2200.0,17.127,17.127,17.1214,17.1214,2200.0
2010-02-03 11:15:00,30.67,30.7,30.65,30.66,13500.0,17.1158,17.1326,17.1047,17.1103,13500.0
2010-02-03 11:20:00,30.65,30.65,30.63,30.63,7000.0,17.1047,17.1047,17.0935,17.0935,7000.0
2010-02-03 11:25:00,30.62,30.62,30.59,30.6,4000.0,17.0879,17.0879,17.0712,17.0768,4000.0
2010-02-03 11:30:00,30.61,30.62,30.58,30.58,9700.0,17.0824,17.0879,17.0656,17.0656,9700.0
2010-02-03 11:35:00,30.58,30.6,30.57,30.58,7000.0,17.0656,17.0768,17.06,17.0656,7000.0
2010-02-03 11:40:00,30.58,30.58,30.56,30.56,7300.0,17.0656,17.0656,17.0545,17.0545,7300.0
2010-02-03 11:45:00,30.56,30.57,30.53,30.53,15200.0,17.0545,17.06,17.0377,17.0377,15200.0
2010-02-03 11:50:00,30.53,30.55,30.52,30.55,7100.0,17.0377,17.0489,17.0321,17.0489,7100.0
2010-02-03 11:55:00,30.56,30.56,30.52,30.54,11000.0,17.0545,17.0545,17.0321,17.0433,11000.0
2010-02-03 12:00:00,30.52,30.59,30.52,30.59,14900.0,17.0321,17.0712,17.0321,17.0712,14900.0
2010-02-03 12:05:00,30.58,30.6,30.57,30.57,8200.0,17.0656,17.0768,17.06,17.06,8200.0
2010-02-03 12:10:00,30.58,30.61,30.57,30.6,8700.0,17.0656,17.0824,17.06,17.0768,8700.0
2010-02-03 12:15:00,30.58,30.6,30.58,30.6,7800.0,17.0656,17.0768,17.0656,17.0768,7800.0
2010-02-03 12:20:00,30.59,30.6,30.58,30.59,7400.0,17.0712,17.0768,17.0656,17.0712,7400.0
2010-02-03 12:25:00,30.58,30.59,30.56,30.58,12700.0,17.0656,17.0712,17.0545,17.0656,12700.0
2010-02-03 12:30:00,30.57,30.63,30.57,30.63,10400.0,17.06,17.0935,17.06,17.0935,10400.0
2010-02-03 12:35:00,30.63,30.65,30.63,30.64,7800.0,17.0935,17.1047,17.0935,17.0991,7800.0
2010-02-03 12:40:00,30.63,30.64,30.59,30.6,16100.0,17.0935,17.0991,17.0712,17.0768,16100.0
2010-02-03 12:45:00,30.6,30.61,30.55,30.55,9300.0,17.0768,17.0824,17.0489,17.0489,9300.0
2010-02-03 12:50:00,30.56,30.59,30.55,30.59,11400.0,17.0545,17.0712,17.0489,17.0712,11400.0
2010-02-03 12:55:00,30.58,30.59,30.56,30.56,13200.0,17.0656,17.0712,17.0545,17.0545,13200.0
2010-02-03 13:00:00,30.56,30.57,30.54,30.56,16800.0,17.0545,17.06,17.0433,17.0545,16800.0
2010-02-03 13:05:00,30.56,30.67,30.56,30.65,26400.0,17.0545,17.1158,17.0545,17.1047,26400.0
2010-02-03 13:10:00,30.65,30.66,30.63,30.64,16100.0,17.1047,17.1103,17.0935,17.0991,16100.0
2010-02-03 13:15:00,30.64,30.65,30.63,30.65,10900.0,17.0991,17.1047,17.0935,17.1047,10900.0
2010-02-03 13:20:00,30.65,30.69,30.65,30.66,49700.0,17.1047,17.127,17.1047,17.1103,49700.0
2010-02-03 13:25:00,30.65,30.67,30.63,30.64,15000.0,17.1047,17.1158,17.0935,17.0991,15000.0
2010-02-03 13:30:00,30.63,30.64,30.61,30.64,10300.0,17.0935,17.0991,17.0824,17.0991,10300.0
2010-02-03 13:35:00,30.65,30.67,30.62,30.62,19800.0,17.1047,17.1158,17.0879,17.0879,19800.0
2010-02-03 13:40:00,30.62,30.62,30.6,30.61,9100.0,17.0879,17.0879,17.0768,17.0824,9100.0
2010-02-03 13:45:00,30.62,30.62,30.55,30.56,15900.0,17.0879,17.0879,17.0489,17.0545,15900.0
2010-02-03 13:50:00,30.55,30.56,30.52,30.54,16800.0,17.0489,17.0545,17.0321,17.0433,16800.0
2010-02-03 13:55:00,30.55,30.56,30.52,30.53,12100.0,17.0489,17.0545,17.0321,17.0377,12100.0
2010-02-03 14:00:00,30.53,30.54,30.5,30.53,14400.0,17.0377,17.0433,17.021,17.0377,14400.0
2010-02-03 14:05:00,30.52,30.54,30.51,30.53,18200.0,17.0321,17.0433,17.0266,17.0377,18200.0
2010-02-03 14:10:00,30.53,30.54,30.53,30.54,17900.0,17.0377,17.0433,17.0377,17.0433,17900.0
2010-02-03 14:15:00,30.53,30.53,30.47,30.48,166800.0,17.0377,17.0377,17.0042,17.0098,166800.0
2010-02-03 14:20:00,30.48,30.53,30.48,30.51,15200.0,17.0098,17.0377,17.0098,17.0266,15200.0
2010-02-03 14:25:00,30.51,30.52,30.48,30.5,21000.0,17.0266,17.0321,17.0098,17.021,21000.0
2010-02-03 14:30:00,30.5,30.52,30.49,30.5,37100.0,17.021,17.0321,17.0154,17.021,37100.0
2010-02-03 14:35:00,30.5,30.5,30.47,30.47,17200.0,17.021,17.021,17.0042,17.0042,17200.0
2010-02-03 14:40:00,30.48,30.48,30.44,30.47,13800.0,17.0098,17.0098,16.9875,17.0042,13800.0
2010-02-03 14:45:00,30.48,30.51,30.48,30.5,16400.0,17.0098,17.0266,17.0098,17.021,16400.0
2010-02-03 14:50:00,30.5,30.52,30.47,30.52,17000.0,17.021,17.0321,17.0042,17.0321,17000.0
2010-02-03 14:55:00,30.52,30.53,30.51,30.51,15200.0,17.0321,17.0377,17.0266,17.0266,15200.0
2010-02-03 15:00:00,30.52,30.54,30.5,30.54,18000.0,17.0321,17.0433,17.021,17.0433,18000.0
2010-02-03 15:05:00,30.53,30.54,30.49,30.49,30800.0,17.0377,17.0433,17.0154,17.0154,30800.0
2010-02-03 15:10:00,30.48,30.5,30.47,30.5,19400.0,17.0098,17.021,17.0042,17.021,19400.0
2010-02-03 15:15:00,30.49,30.5,30.46,30.48,21000.0,17.0154,17.021,16.9987,17.0098,21000.0
2010-02-03 15:20:00,30.47,30.48,30.44,30.45,18400.0,17.0042,17.0098,16.9875,16.9931,18400.0
2010-02-03 15:25:00,30.44,30.48,30.44,30.48,16500.0,16.9875,17.0098,16.9875,17.0098,16500.0
2010-02-03 15:30:00,30.48,30.54,30.47,30.5,104400.0,17.0098,17.0433,17.0042,17.021,104400.0
2010-02-03 15:35:00,30.5,30.58,30.49,30.58,72200.0,17.021,17.0656,17.0154,17.0656,72200.0
2010-02-03 15:40:00,30.58,30.67,30.58,30.64,66100.0,17.0656,17.1158,17.0656,17.0991,66100.0
2010-02-03 15:45:00,30.65,30.66,30.6,30.64,63800.0,17.1047,17.1103,17.0768,17.0991,63800.0
2010-02-03 15:50:00,30.64,30.64,30.59,30.62,58900.0,17.0991,17.0991,17.0712,17.0879,58900.0
2010-02-03 15:55:00,30.62,30.63,30.52,30.53,140500.0,17.0879,17.0935,17.0321,17.0377,140500.0
2010-02-04 09:30:00,30.32,30.39,30.26,30.34,39300.0,16.9205,16.9596,16.887,16.9317,39300.0
2010-02-04 09:35:00,30.34,30.4,30.3,30.38,14100.0,16.9317,16.9652,16.9094,16.954,14100.0
2010-02-04 09:40:00,30.36,30.38,30.31,30.33,19800.0,16.9428,16.954,16.9149,16.9261,19800.0
2010-02-04 09:45:00,30.33,30.33,30.19,30.3,35500.0,16.9261,16.9261,16.848,16.9094,35500.0
2010-02-04 09:50:00,30.29,30.31,30.17,30.2,15700.0,16.9038,16.9149,16.8368,16.8536,15700.0
2010-02-04 09:55:00,30.22,30.23,30.15,30.2,15800.0,16.8647,16.8703,16.8257,16.8536,15800.0
2010-02-04 10:00:00,30.21,30.33,30.21,30.27,27900.0,16.8591,16.9261,16.8591,16.8926,27900.0
2010-02-04 10:05:00,30.28,30.3,30.23,30.24,14900.0,16.8982,16.9094,16.8703,16.8759,14900.0
2010-02-04 10:10:00,30.23,30.23,30.07,30.08,28900.0,16.8703,16.8703,16.781,16.7866,28900.0
2010-02-04 10:15:00,30.09,30.09,30.02,30.06,31000.0,16.7922,16.7922,16.7531,16.7754,31000.0
2010-02-04 10:20:00,30.06,30.09,29.96,29.98,33500.0,16.7754,16.7922,16.7196,16.7308,33500.0
2010-02-04 10:25:00,30.0,30.02,29.97,29.99,18300.0,16.7419,16.7531,16.7252,16.7364,18300.0
2010-02-04 10:30:00,29.99,30.05,29.99,30.01,14000.0,16.7364,16.7698,16.7364,16.7475,14000.0
2010-02-04 10:35:00,29.99,29.99,29.94,29.94,12500.0,16.7364,16.7364,16.7085,16.7085,12500.0
2010-02-04 10:40:00,29.94,29.98,29.9,29.95,15400.0,16.7085,16.7308,16.6861,16.714,15400.0
2010-02-04 10:45:00,29.97,30.01,29.94,30.01,17300.0,16.7252,16.7475,16.7085,16.7475,17300.0
2010-02-04 10:50:00,30.0,30.05,30.0,30.03,23700.0,16.7419,16.7698,16.7419,16.7587,23700.0
2010-02-04 10:55:00,30.03,30.04,29.92,29.92,16400.0,16.7587,16.7643,16.6973,16.6973,16400.0
2010-02-04 11:00:00,29.93,30.0,29.87,30.0,20500.0,16.7029,16.7419,16.6694,16.7419,20500.0
2010-02-04 11:05:00,30.01,30.08,30.01,30.08,14100.0,16.7475,16.7866,16.7475,16.7866,14100.0
2010-02-04 11:10:00,30.07,30.08,30.04,30.07,8400.0,16.781,16.7866,16.7643,16.781,8400.0
2010-02-04 11:15:00,30.07,30.07,29.95,29.98,8000.0,16.781,16.781,16.714,16.7308,8000.0
2010-02-04 11:20:00,30.0,30.02,29.98,30.01,5600.0,16.7419,16.7531,16.7308,16.7475,5600.0
2010-02-04 11:25:00,30.02,30.08,29.97,30.08,14700.0,16.7531,16.7866,16.7252,16.7866,14700.0
2010-02-04 11:30:00,30.07,30.09,30.03,30.08,16300.0,16.781,16.7922,16.7587,16.7866,16300.0
2010-02-04 11:35:00,30.09,30.12,30.03,30.03,14100.0,16.7922,16.8089,16.7587,16.7587,14100.0
2010-02-04 11:40:00,30.03,30.04,29.9,29.97,22200.0,16.7587,16.7643,16.6861,16.7252,22200.0
2010-02-04 11:45:00,29.98,30.03,29.98,30.01,9900.0,16.7308,16.7587,16.7308,16.7475,9900.0
2010-02-04 11:50:00,30.03,30.08,30.03,30.06,5900.0,16.7587,16.7866,16.7587,16.7754,5900.0
2010-02-04 11:55:00,30.07,30.08,30.06,30.06,3000.0,16.781,16.7866,16.7754,16.7754,3000.0
2010-02-04 12:00:00,30.05,30.08,30.03,30.08,6700.0,16.7698,16.7866,16.7587,16.7866,6700.0
2010-02-04 12:05:00,30.07,30.07,30.01,30.03,11000.0,16.781,16.781,16.7475,16.7587,11000.0
2010-02-04 12:10:00,30.03,30.04,29.95,29.95,6900.0,16.7587,16.7643,16.714,16.714,6900.0
2010-02-04 12:15:00,29.97,29.98,29.92,29.93,7200.0,16.7252,16.7308,16.6973,16.7029,7200.0
2010-02-04 12:20:00,29.94,29.94,29.91,29.93,23000.0,16.7085,16.7085,16.6917,16.7029,23000.0
2010-02-04 12:25:00,29.94,29.94,29.92,29.92,16000.0,16.7085,16.7085,16.6973,16.6973,16000.0
2010-02-04 12:30:00,29.92,29.95,29.92,29.95,15200.0,16.6973,16.714,16.6973,16.714,15200.0
2010-02-04 12:35:00,29.94,29.96,29.93,29.93,15300.0,16.7085,16.7196,16.7029,16.7029,15300.0
2010-02-04 12:40:00,29.94,29.95,29.88,29.95,20500.0,16.7085,16.714,16.675,16.714,20500.0
2010-02-04 12:45:00,29.94,29.94,29.83,29.84,22800.0,16.7085,16.7085,16.6471,16.6527,22800.0
2010-02-04 12:50:00,29.84,29.9,29.81,29.89,28900.0,16.6527,16.6861,16.6359,16.6806,28900.0
2010-02-04 12:55:00,29.89,29.98,29.89,29.98,24100.0,16.6806,16.7308,16.6806,16.7308,24100.0
2010-02-04 13:00:00,29.98,29.98,29.94,29.96,17200.0,16.7308,16.7308,16.7085,16.7196,17200.0
2010-02-04 13:05:00,29.95,30.05,29.95,30.05,12400.0,16.714,16.7698,16.714,16.7698,12400.0
2010-02-04 13:10:00,30.02,30.02,29.99,29.99,14200.0,16.7531,16.7531,16.7364,16.7364,14200.0
2010-02-04 13:15:00,29.99,30.01,29.97,30.01,16700.0,16.7364,16.7475,16.7252,16.7475,16700.0
2010-02-04 13:20:00,30.01,30.06,30.0,30.05,27700.0,16.7475,16.7754,16.7419,16.7698,27700.0
2010-02-04 13:25:00,30.05,30.11,30.05,30.11,23800.0,16.7698,16.8033,16.7698,16.8033,23800.0
2010-02-04 13:30:00,30.11,30.12,30.08,30.09,32100.0,16.8033,16.8089,16.7866,16.7922,32100.0
2010-02-04 13:35:00,30.08,30.09,30.04,30.07,34300.0,16.7866,16.7922,16.7643,16.781,34300.0
2010-02-04 13:40:00,30.07,30.07,29.98,29.99,42100.0,16.781,16.781,16.7308,16.7364,42100.0
2010-02-04 13:45:00,29.97,30.02,29.95,30.02,36200.0,16.7252,16.7531,16.714,16.7531,36200.0
2010-02-04 13:50:00,30.02,30.05,30.01,30.03,30700.0,16.7531,16.7698,16.7475,16.7587,30700.0
2010-02-04 13:55:00,30.03,30.08,30.0,30.0,35200.0,16.7587,16.7866,16.7419,16.7419,35200.0
2010-02-04 14:00:00,30.02,30.04,29.99,30.03,15100.0,16.7531,16.7643,16.7364,16.7587,15100.0
2010-02-04 14:05:00,30.03,30.03,29.94,29.95,18500.0,16.7587,16.7587,16.7085,16.714,18500.0
2010-02-04 14:10:00,29.96,29.98,29.94,29.95,18900.0,16.7196,16.7308,16.7085,16.714,18900.0
2010-02-04 14:15:00,29.95,30.01,29.9,30.0,38000.0,16.714,16.7475,16.6861,16.7419,38000.0
2010-02-04 14:20:00,29.99,30.04,29.98,30.03,5100.0,16.7364,16.7643,16.7308,16.7587,5100.0
2010-02-04 14:25:00,30.04,30.05,30.03,30.04,14800.0,16.7643,16.7698,16.7587,16.7643,14800.0
2010-02-04 14:30:00,30.03,30.04,29.99,30.02,11000.0,16.7587,16.7643,16.7364,16.7531,11000.0
2010-02-04 14:35:00,30.03,30.03,29.98,29.98,13200.0,16.7587,16.7587,16.7308,16.7308,13200.0
2010-02-04 14:40:00,29.98,29.98,29.95,29.96,17500.0,16.7308,16.7308,16.714,16.7196,17500.0
2010-02-04 14:45:00,29.97,30.0,29.97,30.0,8600.0,16.7252,16.7419,16.7252,16.7419,8600.0
2010-02-04 14:50:00,30.01,30.02,29.93,29.93,16300.0,16.7475,16.7531,16.7029,16.7029,16300.0
2010-02-04 14:55:00,29.93,29.97,29.93,29.93,17000.0,16.7029,16.7252,16.7029,16.7029,17000.0
2010-02-04 15:00:00,29.93,29.95,29.92,29.92,10900.0,16.7029,16.714,16.6973,16.6973,10900.0
2010-02-04 15:05:00,29.92,29.94,29.92,29.92,16300.0,16.6973,16.7085,16.6973,16.6973,16300.0
2010-02-04 15:10:00,29.92,29.92,29.86,29.89,38000.0,16.6973,16.6973,16.6638,16.6806,38000.0
2010-02-04 15:15:00,29.88,29.89,29.81,29.82,42500.0,16.675,16.6806,16.6359,16.6415,42500.0
2010-02-04 15:20:00,29.81,29.84,29.79,29.82,26400.0,16.6359,16.6527,16.6247,16.6415,26400.0
2010-02-04 15:25:00,29.82,29.83,29.78,29.81,25300.0,16.6415,16.6471,16.6192,16.6359,25300.0
2010-02-04 15:30:00,29.81,29.83,29.78,29.79,77100.0,16.6359,16.6471,16.6192,16.6247,77100.0
2010-02-04 15:35:00,29.79,29.8,29.71,29.76,167200.0,16.6247,16.6303,16.5801,16.608,167200.0
2010-02-04 15:40:00,29.76,29.77,29.66,29.73,142800.0,16.608,16.6136,16.5522,16.5913,142800.0
2010-02-04 15:45:00,29.73,29.76,29.7,29.72,70600.0,16.5913,16.608,16.5745,16.5857,70600.0
2010-02-04 15:50:00,29.73,29.76,29.69,29.7,63600.0,16.5913,16.608,16.5689,16.5745,63600.0
2010-02-04 15:55:00,29.7,29.7,29.6,29.61,177800.0,16.5745,16.5745,16.5187,16.5243,177800.0
2010-02-05 09:30:00,29.61,29.74,29.47,29.51,43800.0,16.5243,16.5968,16.4462,16.4685,43800.0
2010-02-05 09:35:00,29.51,29.53,29.26,29.37,42200.0,16.4685,16.4797,16.329,16.3904,42200.0
2010-02-05 09:40:00,29.37,29.58,29.3,29.57,27900.0,16.3904,16.5076,16.3513,16.502,27900.0
2010-02-05 09:45:00,29.57,29.58,29.42,29.42,33300.0,16.502,16.5076,16.4183,16.4183,33300.0
2010-02-05 09:50:00,29.4,29.47,29.36,29.38,30600.0,16.4071,16.4462,16.3848,16.3959,30600.0
2010-02-05 09:55:00,29.4,29.47,29.39,29.4,18600.0,16.4071,16.4462,16.4015,16.4071,18600.0
2010-02-05 10:00:00,29.39,29.42,29.37,29.38,23300.0,16.4015,16.4183,16.3904,16.3959,23300.0
2010-02-05 10:05:00,29.38,29.45,29.37,29.42,16100.0,16.3959,16.435,16.3904,16.4183,16100.0
2010-02-05 10:10:00,29.41,29.54,29.41,29.47,15500.0,16.4127,16.4852,16.4127,16.4462,15500.0
2010-02-05 10:15:00,29.49,29.49,29.42,29.42,12300.0,16.4573,16.4573,16.4183,16.4183,12300.0
2010-02-05 10:20:00,29.42,29.52,29.41,29.52,25800.0,16.4183,16.4741,16.4127,16.4741,25800.0
2010-02-05 10:25:00,29.51,29.54,29.43,29.44,31100.0,16.4685,16.4852,16.4238,16.4294,31100.0
2010-02-05 10:30:00,29.45,29.53,29.44,29.53,36300.0,16.435,16.4797,16.4294,16.4797,36300.0
2010-02-05 10:35:00,29.51,29.51,29.41,29.41,9200.0,16.4685,16.4685,16.4127,16.4127,9200.0
2010-02-05 10:40:00,29.41,29.53,29.41,29.49,28300.0,16.4127,16.4797,16.4127,16.4573,28300.0
2010-02-05 10:45:00,29.48,29.48,29.39,29.41,16200.0,16.4517,16.4517,16.4015,16.4127,16200.0
2010-02-05 10:50:00,29.39,29.48,29.39,29.44,14100.0,16.4015,16.4517,16.4015,16.4294,14100.0
2010-02-05 10:55:00,29.44,29.5,29.43,29.46,14500.0,16.4294,16.4629,16.4238,16.4406,14500.0
2010-02-05 11:00:00,29.45,29.46,29.38,29.4,12600.0,16.435,16.4406,16.3959,16.4071,12600.0
2010-02-05 11:05:00,29.42,29.48,29.39,29.48,16000.0,16.4183,16.4517,16.4015,16.4517,16000.0
2010-02-05 11:10:00,29.48,29.49,29.42,29.42,10800.0,16.4517,16.4573,16.4183,16.4183,10800.0
2010-02-05 11:15:00,29.43,29.47,29.41,29.47,7200.0,16.4238,16.4462,16.4127,16.4462,7200.0
2010-02-05 11:20:00,29.46,29.46,29.38,29.41,16900.0,16.4406,16.4406,16.3959,16.4127,16900.0
2010-02-05 11:25:00,29.41,29.46,29.4,29.4,29800.0,16.4127,16.4406,16.4071,16.4071,29800.0
2010-02-05 11:30:00,29.4,29.45,29.35,29.37,35500.0,16.4071,16.435,16.3792,16.3904,35500.0
2010-02-05 11:35:00,29.37,29.41,29.37,29.4,25300.0,16.3904,16.4127,16.3904,16.4071,25300.0
2010-02-05 11:40:00,29.38,29.4,29.34,29.37,28500.0,16.3959,16.4071,16.3736,16.3904,28500.0
2010-02-05 11:45:00,29.36,29.39,29.31,29.38,44300.0,16.3848,16.4015,16.3569,16.3959,44300.0
2010-02-05 11:50:00,29.36,29.4,29.34,29.36,18000.0,16.3848,16.4071,16.3736,16.3848,18000.0
2010-02-05 11:55:00,29.37,29.4,29.33,29.38,7900.0,16.3904,16.4071,16.368,16.3959,7900.0
2010-02-05 12:00:00,29.38,29.39,29.35,29.35,7000.0,16.3959,16.4015,16.3792,16.3792,7000.0
2010-02-05 12:05:00,29.36,29.38,29.35,29.37,8300.0,16.3848,16.3959,16.3792,16.3904,8300.0
2010-02-05 12:10:00,29.37,29.38,29.36,29.36,5300.0,16.3904,16.3959,16.3848,16.3848,5300.0
2010-02-05 12:15:00,29.37,29.38,29.34,29.38,18300.0,16.3904,16.3959,16.3736,16.3959,18300.0
2010-02-05 12:20:00,29.37,29.38,29.33,29.33,12800.0,16.3904,16.3959,16.368,16.368,12800.0
2010-02-05 12:25:00,29.34,29.38,29.33,29.38,28300.0,16.3736,16.3959,16.368,16.3959,28300.0
2010-02-05 12:30:00,29.38,29.38,29.28,29.32,44200.0,16.3959,16.3959,16.3401,16.3625,44200.0
2010-02-05 12:35:00,29.32,29.34,29.29,29.29,28700.0,16.3625,16.3736,16.3457,16.3457,28700.0
2010-02-05 12:40:00,29.3,29.33,29.29,29.32,61500.0,16.3513,16.368,16.3457,16.3625,61500.0
2010-02-05 12:45:00,29.33,29.34,29.29,29.3,19200.0,16.368,16.3736,16.3457,16.3513,19200.0
2010-02-05 12:50:00,29.3,29.31,29.25,29.3,34500.0,16.3513,16.3569,16.3234,16.3513,34500.0
2010-02-05 12:55:00,29.31,29.31,29.28,29.3,31700.0,16.3569,16.3569,16.3401,16.3513,31700.0
2010-02-05 13:00:00,29.31,29.37,29.3,29.36,23000.0,16.3569,16.3904,16.3513,16.3848,23000.0
2010-02-05 13:05:00,29.37,29.37,29.27,29.28,18600.0,16.3904,16.3904,16.3346,16.3401,18600.0
2010-02-05 13:10:00,29.27,29.3,29.25,29.3,14400.0,16.3346,16.3513,16.3234,16.3513,14400.0
2010-02-05 13:15:00,29.3,29.33,29.28,29.32,20200.0,16.3513,16.368,16.3401,16.3625,20200.0
2010-02-05 13:20:00,29.32,29.32,29.22,29.23,14300.0,16.3625,16.3625,16.3067,16.3122,14300.0
2010-02-05 13:25:00,29.22,29.24,29.18,29.21,53200.0,16.3067,16.3178,16.2843,16.3011,53200.0
2010-02-05 13:30:00,29.21,29.23,29.15,29.17,45300.0,16.3011,16.3122,16.2676,16.2787,45300.0
2010-02-05 13:35:00,29.17,29.18,29.08,29.13,56400.0,16.2787,16.2843,16.2285,16.2564,56400.0
2010-02-05 13:40:00,29.14,29.16,29.07,29.09,37800.0,16.262,16.2732,16.2229,16.2341,37800.0
2010-02-05 13:45:00,29.08,29.16,29.07,29.15,53900.0,16.2285,16.2732,16.2229,16.2676,53900.0
2010-02-05 13:50:00,29.15,29.15,29.11,29.13,27400.0,16.2676,16.2676,16.2453,16.2564,27400.0
2010-02-05 13:55:00,29.14,29.15,29.04,29.04,24200.0,16.262,16.2676,16.2062,16.2062,24200.0
2010-02-05 14:00:00,29.05,29.08,29.05,29.08,38200.0,16.2118,16.2285,16.2118,16.2285,38200.0
2010-02-05 14:05:00,29.08,29.12,29.06,29.09,32200.0,16.2285,16.2508,16.2174,16.2341,32200.0
2010-02-05 14:10:00,29.09,29.1,29.03,29.05,52100.0,16.2341,16.2397,16.2006,16.2118,52100.0
2010-02-05 14:15:00,29.05,29.14,29.04,29.13,37500.0,16.2118,16.262,16.2062,16.2564,37500.0
2010-02-05 14:20:00,29.12,29.15,29.1,29.11,27200.0,16.2508,16.2676,16.2397,16.2453,27200.0
2010-02-05 14:25:00,29.11,29.12,29.07,29.08,96600.0,16.2453,16.2508,16.2229,16.2285,96600.0
2010-02-05 14:30:00,29.08,29.11,29.01,29.1,43900.0,16.2285,16.2453,16.1895,16.2397,43900.0
2010-02-05 14:35:00,29.1,29.11,29.07,29.09,44400.0,16.2397,16.2453,16.2229,16.2341,44400.0
2010-02-05 14:40:00,29.09,29.1,29.05,29.07,25900.0,16.2341,16.2397,16.2118,16.2229,25900.0
2010-02-05 14:45:00,29.08,29.19,29.07,29.15,51000.0,16.2285,16.2899,16.2229,16.2676,51000.0
2010-02-05 14:50:00,29.16,29.19,29.14,29.16,42200.0,16.2732,16.2899,16.262,16.2732,42200.0
2010-02-05 14:55:00,29.16,29.19,29.13,29.19,39500.0,16.2732,16.2899,16.2564,16.2899,39500.0
2010-02-05 15:00:00,29.19,29.26,29.17,29.21,72100.0,16.2899,16.329,16.2787,16.3011,72100.0
2010-02-05 15:05:00,29.21,29.43,29.21,29.39,116100.0,16.3011,16.4238,16.3011,16.4015,116100.0
2010-02-05 15:10:00,29.38,29.51,29.34,29.49,90300.0,16.3959,16.4685,16.3736,16.4573,90300.0
2010-02-05 15:15:00,29.49,29.49,29.29,29.42,61000.0,16.4573,16.4573,16.3457,16.4183,61000.0
2010-02-05 15:20:00,29.43,29.48,29.38,29.39,56000.0,16.4238,16.4517,16.3959,16.4015,56000.0
2010-02-05 15:25:00,29.38,29.46,29.37,29.44,41100.0,16.3959,16.4406,16.3904,16.4294,41100.0
2010-02-05 15:30:00,29.44,29.56,29.4,29.5,73300.0,16.4294,16.4964,16.4071,16.4629,73300.0
2010-02-05 15:35:00,29.51,29.53,29.44,29.48,47800.0,16.4685,16.4797,16.4294,16.4517,47800.0
2010-02-05 15:40:00,29.49,29.55,29.46,29.51,85500.0,16.4573,16.4908,16.4406,16.4685,85500.0
2010-02-05 15:45:00,29.52,29.55,29.36,29.36,66700.0,16.4741,16.4908,16.3848,16.3848,66700.0
2010-02-05 15:50:00,29.36,29.52,29.35,29.5,119900.0,16.3848,16.4741,16.3792,16.4629,119900.0
2010-02-05 15:55:00,29.5,29.56,29.45,29.53,112000.0,16.4629,16.4964,16.435,16.4797,112000.0
2010-02-08 09:30:00,29.49,29.58,29.45,29.58,28600.0,16.4573,16.5076,16.435,16.5076,28600.0
2010-02-08 09:35:00,29.58,29.58,29.43,29.53,32100.0,16.5076,16.5076,16.4238,16.4797,32100.0
2010-02-08 09:40:00,29.51,29.57,29.46,29.46,14800.0,16.4685,16.502,16.4406,16.4406,14800.0
2010-02-08 09:45:00,29.45,29.48,29.37,29.46,27000.0,16.435,16.4517,16.3904,16.4406,27000.0
2010-02-08 09:50:00,29.46,29.54,29.44,29.54,21900.0,16.4406,16.4852,16.4294,16.4852,21900.0
2010-02-08 09:55:00,29.53,29.63,29.53,29.63,31200.0,16.4797,16.5355,16.4797,16.5355,31200.0
2010-02-08 10:00:00,29.61,29.67,29.59,29.66,52500.0,16.5243,16.5578,16.5131,16.5522,52500.0
2010-02-08 10:05:00,29.66,29.69,29.64,29.67,36900.0,16.5522,16.5689,16.541,16.5578,36900.0
2010-02-08 10:10:00,29.67,29.72,29.66,29.7,38600.0,16.5578,16.5857,16.5522,16.5745,38600.0
2010-02-08 10:15:00,29.7,29.71,29.62,29.62,17900.0,16.5745,16.5801,16.5299,16.5299,17900.0
2010-02-08 10:20:00,29.62,29.62,29.55,29.55,16200.0,16.5299,16.5299,16.4908,16.4908,16200.0
2010-02-08 10:25:00,29.56,29.58,29.49,29.55,25900.0,16.4964,16.5076,16.4573,16.4908,25900.0
2010-02-08 10:30:00,29.54,29.6,29.5,29.55,28500.0,16.4852,16.5187,16.4629,16.4908,28500.0
2010-02-08 10:35:00,29.56,29.64,29.56,29.56,41600.0,16.4964,16.541,16.4964,16.4964,41600.0
2010-02-08 10:40:00,29.57,29.63,29.57,29.62,38600.0,16.502,16.5355,16.502,16.5299,38600.0
2010-02-08 10:45:00,29.63,29.68,29.62,29.67,30300.0,16.5355,16.5634,16.5299,16.5578,30300.0
2010-02-08 10:50:00,29.67,29.7,29.62,29.63,30100.0,16.5578,16.5745,16.5299,16.5355,30100.0
2010-02-08 10:55:00,29.63,29.64,29.62,29.63,17700.0,16.5355,16.541,16.5299,16.5355,17700.0
2010-02-08 11:00:00,29.63,29.72,29.63,29.69,56000.0,16.5355,16.5857,16.5355,16.5689,56000.0
2010-02-08 11:05:00,29.7,29.74,29.68,29.73,33600.0,16.5745,16.5968,16.5634,16.5913,33600.0
2010-02-08 11:10:00,29.75,29.8,29.73,29.78,43400.0,16.6024,16.6303,16.5913,16.6192,43400.0
2010-02-08 11:15:00,29.79,29.84,29.77,29.83,37200.0,16.6247,16.6527,16.6136,16.6471,37200.0
2010-02-08 11:20:00,29.83,29.88,29.82,29.87,30700.0,16.6471,16.675,16.6415,16.6694,30700.0
2010-02-08 11:25:00,29.88,29.88,29.83,29.83,22600.0,16.675,16.675,16.6471,16.6471,22600.0
2010-02-08 11:30:00,29.82,29.83,29.81,29.81,11800.0,16.6415,16.6471,16.6359,16.6359,11800.0
2010-02-08 11:35:00,29.81,29.83,29.8,29.83,23200.0,16.6359,16.6471,16.6303,16.6471,23200.0
2010-02-08 11:40:00,29.83,29.86,29.82,29.84,15400.0,16.6471,16.6638,16.6415,16.6527,15400.0
2010-02-08 11:45:00,29.84,29.86,29.82,29.86,28100.0,16.6527,16.6638,16.6415,16.6638,28100.0
2010-02-08 11:50:00,29.84,29.86,29.82,29.85,29500.0,16.6527,16.6638,16.6415,16.6582,29500.0
2010-02-08 11:55:00,29.85,29.88,29.85,29.87,19100.0,16.6582,16.675,16.6582,16.6694,19100.0
2010-02-08 12:00:00,29.88,29.9,29.87,29.9,28700.0,16.675,16.6861,16.6694,16.6861,28700.0
2010-02-08 12:05:00,29.9,29.93,29.89,29.92,50400.0,16.6861,16.7029,16.6806,16.6973,50400.0
2010-02-08 12:10:00,29.93,29.93,29.85,29.85,14800.0,16.7029,16.7029,16.6582,16.6582,14800.0
2010-02-08 12:15:00,29.85,29.93,29.85,29.91,31500.0,16.6582,16.7029,16.6582,16.6917,31500.0
2010-02-08 12:20:00,29.92,29.96,29.91,29.94,42400.0,16.6973,16.7196,16.6917,16.7085,42400.0
2010-02-08 12:25:00,29.94,30.0,29.93,30.0,25300.0,16.7085,16.7419,16.7029,16.7419,25300.0
2010-02-08 12:30:00,29.99,30.0,29.93,29.97,38700.0,16.7364,16.7419,16.7029,16.7252,38700.0
2010-02-08 12:35:00,29.96,30.03,29.96,30.03,42600.0,16.7196,16.7587,16.7196,16.7587,42600.0
2010-02-08 12:40:00,30.02,30.03,29.97,30.0,17800.0,16.7531,16.7587,16.7252,16.7419,17800.0
2010-02-08 12:45:00,30.0,30.0,29.95,29.96,12400.0,16.7419,16.7419,16.714,16.7196,12400.0
2010-02-08 12:50:00,29.96,29.96,29.9,29.9,13900.0,16.7196,16.7196,16.6861,16.6861,13900.0
2010-02-08 12:55:00,29.9,29.91,29.89,29.89,16900.0,16.6861,16.6917,16.6806,16.6806,16900.0
2010-02-08 13:00:00,29.89,29.9,29.86,29.86,15100.0,16.6806,16.6861,16.6638,16.6638,15100.0
2010-02-08 13:05:00,29.86,29.87,29.81,29.81,19000.0,16.6638,16.6694,16.6359,16.6359,19000.0
2010-02-08 13:10:00,29.81,29.81,29.74,29.74,20900.0,16.6359,16.6359,16.5968,16.5968,20900.0
2010-02-08 13:15:00,29.74,29.75,29.68,29.74,26400.0,16.5968,16.6024,16.5634,16.5968,26400.0
2010-02-08 13:20:00,29.74,29.75,29.73,29.75,5400.0,16.5968,16.6024,16.5913,16.6024,5400.0
2010-02-08 13:25:00,29.74,29.75,29.72,29.73,6500.0,16.5968,16.6024,16.5857,16.5913,6500.0
2010-02-08 13:30:00,29.74,29.75,29.71,29.71,12900.0,16.5968,16.6024,16.5801,16.5801,12900.0
2010-02-08 13:35:00,29.71,29.74,29.71,29.74,5800.0,16.5801,16.5968,16.5801,16.5968,5800.0
2010-02-08 13:40:00,29.73,29.77,29.73,29.73,8100.0,16.5913,16.6136,16.5913,16.5913,8100.0
2010-02-08 13:45:00,29.73,29.73,29.7,29.7,9300.0,16.5913,16.5913,16.5745,16.5745,9300.0
2010-02-08 13:50:00,29.7,29.74,29.7,29.73,6000.0,16.5745,16.5968,16.5745,16.5913,6000.0
2010-02-08 13:55:00,29.73,29.74,29.7,29.7,7200.0,16.5913,16.5968,16.5745,16.5745,7200.0
2010-02-08 14:00:00,29.71,29.74,29.71,29.74,5300.0,16.5801,16.5968,16.5801,16.5968,5300.0
2010-02-08 14:05:00,29.74,29.76,29.73,29.74,9200.0,16.5968,16.608,16.5913,16.5968,9200.0
2010-02-08 14:10:00,29.73,29.74,29.71,29.73,7600.0,16.5913,16.5968,16.5801,16.5913,7600.0
2010-02-08 14:15:00,29.74,29.74,29.72,29.72,3900.0,16.5968,16.5968,16.5857,16.5857,3900.0
2010-02-08 14:20:00,29.73,29.73,29.71,29.71,9900.0,16.5913,16.5913,16.5801,16.5801,9900.0
2010-02-08 14:25:00,29.72,29.72,29.69,29.69,8900.0,16.5857,16.5857,16.5689,16.5689,8900.0
2010-02-08 14:30:00,29.68,29.72,29.68,29.69,12600.0,16.5634,16.5857,16.5634,16.5689,12600.0
2010-02-08 14:35:00,29.68,29.68,29.61,29.62,18000.0,16.5634,16.5634,16.5243,16.5299,18000.0
2010-02-08 14:40:00,29.61,29.65,29.61,29.63,7100.0,16.5243,16.5466,16.5243,16.5355,7100.0
2010-02-08 14:45:00,29.64,29.67,29.64,29.65,6300.0,16.541,16.5578,16.541,16.5466,6300.0
2010-02-08 14:50:00,29.65,29.68,29.64,29.65,8800.0,16.5466,16.5634,16.541,16.5466,8800.0
2010-02-08 14:55:00,29.64,29.65,29.61,29.63,13000.0,16.541,16.5466,16.5243,16.5355,13000.0
2010-02-08 15:00:00,29.63,29.65,29.54,29.57,26700.0,16.5355,16.5466,16.4852,16.502,26700.0
2010-02-08 15:05:00,29.57,29.6,29.57,29.58,13700.0,16.502,16.5187,16.502,16.5076,13700.0
2010-02-08 15:10:00,29.58,29.61,29.55,29.6,25900.0,16.5076,16.5243,16.4908,16.5187,25900.0
2010-02-08 15:15:00,29.6,29.61,29.53,29.53,22100.0,16.5187,16.5243,16.4797,16.4797,22100.0
2010-02-08 15:20:00,29.52,29.55,29.52,29.53,15000.0,16.4741,16.4908,16.4741,16.4797,15000.0
2010-02-08 15:25:00,29.53,29.54,29.5,29.54,26600.0,16.4797,16.4852,16.4629,16.4852,26600.0
2010-02-08 15:30:00,29.54,29.62,29.54,29.62,35900.0,16.4852,16.5299,16.4852,16.5299,35900.0
2010-02-08 15:35:00,29.62,29.62,29.59,29.61,33200.0,16.5299,16.5299,16.5131,16.5243,33200.0
2010-02-08 15:40:00,29.61,29.64,29.57,29.62,67600.0,16.5243,16.541,16.502,16.5299,67600.0
2010-02-08 15:45:00,29.61,29.62,29.5,29.53,60200.0,16.5243,16.5299,16.4629,16.4797,60200.0
2010-02-08 15:50:00,29.52,29.54,29.47,29.47,89500.0,16.4741,16.4852,16.4462,16.4462,89500.0
2010-02-08 15:55:00,29.46,29.5,29.44,29.45,83900.0,16.4406,16.4629,16.4294,16.435,83900.0
2010-02-09 09:30:00,29.74,29.84,29.6,29.8,34100.0,16.5968,16.6527,16.5187,16.6303,34100.0
2010-02-09 09:35:00,29.79,29.86,29.78,29.84,16700.0,16.6247,16.6638,16.6192,16.6527,16700.0
2010-02-09 09:40:00,29.83,29.84,29.69,29.81,35800.0,16.6471,16.6527,16.5689,16.6359,35800.0
2010-02-09 09:45:00,29.81,29.85,29.76,29.77,36900.0,16.6359,16.6582,16.608,16.6136,36900.0
2010-02-09 09:50:00,29.78,29.8,29.69,29.76,29800.0,16.6192,16.6303,16.5689,16.608,29800.0
2010-02-09 09:55:00,29.75,29.81,29.75,29.79,28800.0,16.6024,16.6359,16.6024,16.6247,28800.0
2010-02-09 10:00:00,29.78,29.87,29.78,29.85,38700.0,16.6192,16.6694,16.6192,16.6582,38700.0
2010-02-09 10:05:00,29.86,29.94,29.86,29.91,44100.0,16.6638,16.7085,16.6638,16.6917,44100.0
2010-02-09 10:10:00,29.9,29.96,29.89,29.93,45200.0,16.6861,16.7196,16.6806,16.7029,45200.0
2010-02-09 10:15:00,29.92,30.03,29.89,29.94,35400.0,16.6973,16.7587,16.6806,16.7085,35400.0
2010-02-09 10:20:00,29.94,29.98,29.92,29.97,18100.0,16.7085,16.7308,16.6973,16.7252,18100.0
2010-02-09 10:25:00,29.98,29.98,29.9,29.9,48000.0,16.7308,16.7308,16.6861,16.6861,48000.0
2010-02-09 10:30:00,29.9,29.94,29.86,29.94,17800.0,16.6861,16.7085,16.6638,16.7085,17800.0
2010-02-09 10:35:00,29.94,29.99,29.93,29.96,12800.0,16.7085,16.7364,16.7029,16.7196,12800.0
2010-02-09 10:40:00,29.97,30.0,29.91,29.91,20600.0,16.7252,16.7419,16.6917,16.6917,20600.0
2010-02-09 10:45:00,29.9,29.92,29.84,29.84,24600.0,16.6861,16.6973,16.6527,16.6527,24600.0
2010-02-09 10:50:00,29.84,29.86,29.81,29.85,43000.0,16.6527,16.6638,16.6359,16.6582,43000.0
2010-02-09 10:55:00,29.85,29.86,29.81,29.85,36800.0,16.6582,16.6638,16.6359,16.6582,36800.0
2010-02-09 11:00:00,29.83,29.85,29.79,29.83,28400.0,16.6471,16.6582,16.6247,16.6471,28400.0
2010-02-09 11:05:00,29.83,29.83,29.73,29.76,45900.0,16.6471,16.6471,16.5913,16.608,45900.0
2010-02-09 11:10:00,29.75,29.83,29.74,29.81,36900.0,16.6024,16.6471,16.5968,16.6359,36900.0
2010-02-09 11:15:00,29.8,29.82,29.76,29.8,36400.0,16.6303,16.6415,16.608,16.6303,36400.0
2010-02-09 11:20:00,29.79,29.85,29.79,29.84,11800.0,16.6247,16.6582,16.6247,16.6527,11800.0
2010-02-09 11:25:00,29.85,29.87,29.8,29.83,27200.0,16.6582,16.6694,16.6303,16.6471,27200.0
2010-02-09 11:30:00,29.84,30.01,29.79,30.01,57700.0,16.6527,16.7475,16.6247,16.7475,57700.0
2010-02-09 11:35:00,30.02,30.03,29.93,29.97,51600.0,16.7531,16.7587,16.7029,16.7252,51600.0
2010-02-09 11:40:00,29.99,30.01,29.89,29.91,32800.0,16.7364,16.7475,16.6806,16.6917,32800.0
2010-02-09 11:45:00,29.92,29.97,29.92,29.97,16400.0,16.6973,16.7252,16.6973,16.7252,16400.0
2010-02-09 11:50:00,29.96,30.11,29.93,30.1,29500.0,16.7196,16.8033,16.7029,16.7977,29500.0
2010-02-09 11:55:00,30.09,30.11,30.01,30.02,32300.0,16.7922,16.8033,16.7475,16.7531,32300.0
2010-02-09 12:00:00,30.01,30.1,30.01,30.1,29000.0,16.7475,16.7977,16.7475,16.7977,29000.0
2010-02-09 12:05:00,30.08,30.16,30.08,30.15,18800.0,16.7866,16.8312,16.7866,16.8257,18800.0
2010-02-09 12:10:00,30.13,30.16,30.12,30.15,15400.0,16.8145,16.8312,16.8089,16.8257,15400.0
2010-02-09 12:15:00,30.15,30.23,30.13,30.21,34400.0,16.8257,16.8703,16.8145,16.8591,34400.0
2010-02-09 12:20:00,30.2,30.2,30.17,30.19,32200.0,16.8536,16.8536,16.8368,16.848,32200.0
2010-02-09 12:25:00,30.19,30.19,30.15,30.17,33200.0,16.848,16.848,16.8257,16.8368,33200.0
2010-02-09 12:30:00,30.15,30.2,30.13,30.17,49200.0,16.8257,16.8536,16.8145,16.8368,49200.0
2010-02-09 12:35:00,30.16,30.21,30.14,30.19,41600.0,16.8312,16.8591,16.8201,16.848,41600.0
2010-02-09 12:40:00,30.19,30.19,29.97,30.04,84200.0,16.848,16.848,16.7252,16.7643,84200.0
2010-02-09 12:45:00,30.02,30.04,29.97,30.01,45300.0,16.7531,16.7643,16.7252,16.7475,45300.0
2010-02-09 12:50:00,30.0,30.02,29.93,29.98,32900.0,16.7419,16.7531,16.7029,16.7308,32900.0
2010-02-09 12:55:00,29.97,30.05,29.96,30.02,16800.0,16.7252,16.7698,16.7196,16.7531,16800.0
2010-02-09 13:00:00,30.0,30.08,29.99,29.99,19900.0,16.7419,16.7866,16.7364,16.7364,19900.0
2010-02-09 13:05:00,29.99,30.04,29.96,30.02,18700.0,16.7364,16.7643,16.7196,16.7531,18700.0
2010-02-09 13:10:00,29.99,29.99,29.93,29.93,11100.0,16.7364,16.7364,16.7029,16.7029,11100.0
2010-02-09 13:15:00,29.94,29.96,29.89,29.89,16400.0,16.7085,16.7196,16.6806,16.6806,16400.0
2010-02-09 13:20:00,29.9,29.9,29.85,29.89,23300.0,16.6861,16.6861,16.6582,16.6806,23300.0
2010-02-09 13:25:00,29.88,29.89,29.83,29.83,20000.0,16.675,16.6806,16.6471,16.6471,20000.0
2010-02-09 13:30:00,29.84,29.88,29.83,29.84,30700.0,16.6527,16.675,16.6471,16.6527,30700.0
2010-02-09 13:35:00,29.84,29.91,29.84,29.9,20600.0,16.6527,16.6917,16.6527,16.6861,20600.0
2010-02-09 13:40:00,29.91,29.93,29.84,29.91,26100.0,16.6917,16.7029,16.6527,16.6917,26100.0
2010-02-09 13:45:00,29.93,30.0,29.92,29.97,15800.0,16.7029,16.7419,16.6973,16.7252,15800.0
2010-02-09 13:50:00,29.97,29.99,29.95,29.99,14100.0,16.7252,16.7364,16.714,16.7364,14100.0
2010-02-09 13:55:00,29.98,30.0,29.97,29.99,17200.0,16.7308,16.7419,16.7252,16.7364,17200.0
2010-02-09 14:00:00,30.0,30.03,29.99,30.0,15200.0,16.7419,16.7587,16.7364,16.7419,15200.0
2010-02-09 14:05:00,30.0,30.01,29.97,29.98,31500.0,16.7419,16.7475,16.7252,16.7308,31500.0
2010-02-09 14:10:00,29.98,29.98,29.97,29.97,10200.0,16.7308,16.7308,16.7252,16.7252,10200.0
2010-02-09 14:15:00,29.97,29.97,29.89,29.9,17300.0,16.7252,16.7252,16.6806,16.6861,17300.0
2010-02-09 14:20:00,29.9,29.93,29.9,29.93,14000.0,16.6861,16.7029,16.6861,16.7029,14000.0
2010-02-09 14:25:00,29.93,29.94,29.92,29.93,4600.0,16.7029,16.7085,16.6973,16.7029,4600.0
2010-02-09 14:30:00,29.93,29.97,29.93,29.96,19100.0,16.7029,16.7252,16.7029,16.7196,19100.0
2010-02-09 14:35:00,29.96,29.98,29.93,29.93,11600.0,16.7196,16.7308,16.7029,16.7029,11600.0
2010-02-09 14:40:00,29.92,29.97,29.89,29.9,23200.0,16.6973,16.7252,16.6806,16.6861,23200.0
2010-02-09 14:45:00,29.91,29.93,29.88,29.92,26500.0,16.6917,16.7029,16.675,16.6973,26500.0
2010-02-09 14:50:00,29.93,29.93,29.87,29.88,38200.0,16.7029,16.7029,16.6694,16.675,38200.0
2010-02-09 14:55:00,29.89,29.91,29.87,29.87,43200.0,16.6806,16.6917,16.6694,16.6694,43200.0
2010-02-09 15:00:00,29.87,29.88,29.84,29.85,36900.0,16.6694,16.675,16.6527,16.6582,36900.0
2010-02-09 15:05:00,29.85,29.87,29.83,29.85,58400.0,16.6582,16.6694,16.6471,16.6582,58400.0
2010-02-09 15:10:00,29.85,29.93,29.84,29.93,31300.0,16.6582,16.7029,16.6527,16.7029,31300.0
2010-02-09 15:15:00,29.93,29.97,29.89,29.96,45400.0,16.7029,16.7252,16.6806,16.7196,45400.0
2010-02-09 15:20:00,29.95,30.05,29.95,29.99,71600.0,16.714,16.7698,16.714,16.7364,71600.0
2010-02-09 15:25:00,29.99,30.03,29.98,30.01,50800.0,16.7364,16.7587,16.7308,16.7475,50800.0
2010-02-09 15:30:00,30.01,30.07,30.0,30.06,99700.0,16.7475,16.781,16.7419,16.7754,99700.0
2010-02-09 15:35:00,30.06,30.07,30.01,30.02,70700.0,16.7754,16.781,16.7475,16.7531,70700.0
2010-02-09 15:40:00,30.01,30.02,29.95,29.97,66500.0,16.7475,16.7531,16.714,16.7252,66500.0
2010-02-09 15:45:00,29.97,29.99,29.92,29.93,140000.0,16.7252,16.7364,16.6973,16.7029,140000.0
2010-02-09 15:50:00,29.93,29.97,29.81,29.84,123800.0,16.7029,16.7252,16.6359,16.6527,123800.0
2010-02-09 15:55:00,29.83,29.91,29.79,29.89,176000.0,16.6471,16.6917,16.6247,16.6806,176000.0
2010-02-10 09:30:00,29.85,29.91,29.79,29.91,34900.0,16.6582,16.6917,16.6247,16.6917,34900.0
2010-02-10 09:35:00,29.9,29.91,29.73,29.73,20600.0,16.6861,16.6917,16.5913,16.5913,20600.0
2010-02-10 09:40:00,29.72,29.72,29.67,29.69,42900.0,16.5857,16.5857,16.5578,16.5689,42900.0
2010-02-10 09:45:00,29.7,29.7,29.68,29.7,39400.0,16.5745,16.5745,16.5634,16.5745,39400.0
2010-02-10 09:50:00,29.7,29.7,29.62,29.63,30200.0,16.5745,16.5745,16.5299,16.5355,30200.0
2010-02-10 09:55:00,29.63,29.66,29.59,29.63,49600.0,16.5355,16.5522,16.5131,16.5355,49600.0
2010-02-10 10:00:00,29.63,29.65,29.52,29.65,57100.0,16.5355,16.5466,16.4741,16.5466,57100.0
2010-02-10 10:05:00,29.65,29.66,29.54,29.56,35200.0,16.5466,16.5522,16.4852,16.4964,35200.0
2010-02-10 10:10:00,29.55,29.56,29.51,29.51,19500.0,16.4908,16.4964,16.4685,16.4685,19500.0
2010-02-10 10:15:00,29.5,29.5,29.45,29.47,24800.0,16.4629,16.4629,16.435,16.4462,24800.0
2010-02-10 10:20:00,29.48,29.49,29.42,29.48,29300.0,16.4517,16.4573,16.4183,16.4517,29300.0
2010-02-10 10:25:00,29.48,29.48,29.4,29.45,61600.0,16.4517,16.4517,16.4071,16.435,61600.0
2010-02-10 10:30:00,29.45,29.47,29.4,29.4,105300.0,16.435,16.4462,16.4071,16.4071,105300.0
2010-02-10 10:35:00,29.4,29.47,29.39,29.46,45600.0,16.4071,16.4462,16.4015,16.4406,45600.0
2010-02-10 10:40:00,29.47,29.58,29.47,29.56,33400.0,16.4462,16.5076,16.4462,16.4964,33400.0
2010-02-10 10:45:00,29.55,29.61,29.54,29.57,28400.0,16.4908,16.5243,16.4852,16.502,28400.0
2010-02-10 10:50:00,29.57,29.63,29.57,29.6,40800.0,16.502,16.5355,16.502,16.5187,40800.0
2010-02-10 10:55:00,29.61,29.64,29.6,29.62,21000.0,16.5243,16.541,16.5187,16.5299,21000.0
2010-02-10 11:00:00,29.63,29.63,29.53,29.53,29700.0,16.5355,16.5355,16.4797,16.4797,29700.0
2010-02-10 11:05:00,29.54,29.63,29.54,29.63,17300.0,16.4852,16.5355,16.4852,16.5355,17300.0
2010-02-10 11:10:00,29.64,29.65,29.62,29.62,31300.0,16.541,16.5466,16.5299,16.5299,31300.0
2010-02-10 11:15:00,29.63,29.64,29.57,29.58,26900.0,16.5355,16.541,16.502,16.5076,26900.0
2010-02-10 11:20:00,29.57,29.62,29.57,29.6,49200.0,16.502,16.5299,16.502,16.5187,49200.0
2010-02-10 11:25:00,29.6,29.73,29.6,29.72,43900.0,16.5187,16.5913,16.5187,16.5857,43900.0
2010-02-10 11:30:00,29.72,29.77,29.72,29.75,39700.0,16.5857,16.6136,16.5857,16.6024,39700.0
2010-02-10 11:35:00,29.75,29.78,29.73,29.77,18700.0,16.6024,16.6192,16.5913,16.6136,18700.0
2010-02-10 11:40:00,29.77,29.79,29.74,29.75,12000.0,16.6136,16.6247,16.5968,16.6024,12000.0
2010-02-10 11:45:00,29.74,29.75,29.73,29.75,9800.0,16.5968,16.6024,16.5913,16.6024,9800.0
2010-02-10 11:50:00,29.73,29.75,29.73,29.74,13200.0,16.5913,16.6024,16.5913,16.5968,13200.0
2010-02-10 11:55:00,29.75,29.78,29.68,29.7,26000.0,16.6024,16.6192,16.5634,16.5745,26000.0
2010-02-10 12:00:00,29.7,29.73,29.67,29.73,18000.0,16.5745,16.5913,16.5578,16.5913,18000.0
2010-02-10 12:05:00,29.74,29.75,29.69,29.72,14400.0,16.5968,16.6024,16.5689,16.5857,14400.0
2010-02-10 12:10:00,29.71,29.75,29.69,29.71,28600.0,16.5801,16.6024,16.5689,16.5801,28600.0
2010-02-10 12:15:00,29.7,29.72,29.68,29.7,18000.0,16.5745,16.5857,16.5634,16.5745,18000.0
2010-02-10 12:20:00,29.72,29.72,29.66,29.71,74600.0,16.5857,16.5857,16.5522,16.5801,74600.0
2010-02-10 12:25:00,29.71,29.73,29.68,29.73,14300.0,16.5801,16.5913,16.5634,16.5913,14300.0
2010-02-10 12:30:00,29.73,29.78,29.7,29.71,33600.0,16.5913,16.6192,16.5745,16.5801,33600.0
2010-02-10 12:35:00,29.7,29.76,29.68,29.75,59700.0,16.5745,16.608,16.5634,16.6024,59700.0
2010-02-10 12:40:00,29.76,29.78,29.72,29.74,25100.0,16.608,16.6192,16.5857,16.5968,25100.0
2010-02-10 12:45:00,29.74,29.75,29.73,29.75,12000.0,16.5968,16.6024,16.5913,16.6024,12000.0
2010-02-10 12:50:00,29.75,29.78,29.73,29.78,19000.0,16.6024,16.6192,16.5913,16.6192,19000.0
2010-02-10 12:55:00,29.78,29.79,29.75,29.75,20100.0,16.6192,16.6247,16.6024,16.6024,20100.0
2010-02-10 13:00:00,29.75,29.84,29.75,29.83,93900.0,16.6024,16.6527,16.6024,16.6471,93900.0
2010-02-10 13:05:00,29.83,29.86,29.8,29.85,45500.0,16.6471,16.6638,16.6303,16.6582,45500.0
2010-02-10 13:10:00,29.86,29.91,29.85,29.87,34900.0,16.6638,16.6917,16.6582,16.6694,34900.0
2010-02-10 13:15:00,29.86,29.91,29.85,29.9,18500.0,16.6638,16.6917,16.6582,16.6861,18500.0
2010-02-10 13:20:00,29.9,29.93,29.88,29.93,33900.0,16.6861,16.7029,16.675,16.7029,33900.0
2010-02-10 13:25:00,29.92,29.98,29.91,29.97,35500.0,16.6973,16.7308,16.6917,16.7252,35500.0
2010-02-10 13:30:00,29.96,29.97,29.94,29.95,32600.0,16.7196,16.7252,16.7085,16.714,32600.0
2010-02-10 13:35:00,29.95,29.96,29.93,29.94,38000.0,16.714,16.7196,16.7029,16.7085,38000.0
2010-02-10 13:40:00,29.93,29.94,29.89,29.93,20800.0,16.7029,16.7085,16.6806,16.7029,20800.0
2010-02-10 13:45:00,29.92,29.95,29.9,29.95,28900.0,16.6973,16.714,16.6861,16.714,28900.0
2010-02-10 13:50:00,29.94,29.97,29.93,29.97,19100.0,16.7085,16.7252,16.7029,16.7252,19100.0
2010-02-10 13:55:00,29.96,29.99,29.94,29.99,26100.0,16.7196,16.7364,16.7085,16.7364,26100.0
2010-02-10 14:00:00,29.97,30.0,29.97,29.99,26300.0,16.7252,16.7419,16.7252,16.7364,26300.0
2010-02-10 14:05:00,29.98,30.03,29.97,30.01,63400.0,16.7308,16.7587,16.7252,16.7475,63400.0
2010-02-10 14:10:00,30.01,30.01,29.93,29.94,39700.0,16.7475,16.7475,16.7029,16.7085,39700.0
2010-02-10 14:15:00,29.93,30.0,29.93,29.99,21200.0,16.7029,16.7419,16.7029,16.7364,21200.0
2010-02-10 14:20:00,30.0,30.01,29.95,30.0,42100.0,16.7419,16.7475,16.714,16.7419,42100.0
2010-02-10 14:25:00,30.0,30.05,30.0,30.04,25000.0,16.7419,16.7698,16.7419,16.7643,25000.0
2010-02-10 14:30:00,30.04,30.05,29.96,29.99,39700.0,16.7643,16.7698,16.7196,16.7364,39700.0
2010-02-10 14:35:00,29.99,29.99,29.92,29.95,42500.0,16.7364,16.7364,16.6973,16.714,42500.0
2010-02-10 14:40:00,29.94,29.95,29.94,29.95,17800.0,16.7085,16.714,16.7085,16.714,17800.0
2010-02-10 14:45:00,29.95,29.96,29.92,29.94,32600.0,16.714,16.7196,16.6973,16.7085,32600.0
2010-02-10 14:50:00,29.93,29.93,29.87,29.9,88800.0,16.7029,16.7029,16.6694,16.6861,88800.0
2010-02-10 14:55:00,29.9,29.91,29.86,29.88,41400.0,16.6861,16.6917,16.6638,16.675,41400.0
2010-02-10 15:00:00,29.88,29.91,29.87,29.89,33800.0,16.675,16.6917,16.6694,16.6806,33800.0
2010-02-10 15:05:00,29.89,29.9,29.86,29.9,35600.0,16.6806,16.6861,16.6638,16.6861,35600.0
2010-02-10 15:10:00,29.89,29.92,29.89,29.89,38200.0,16.6806,16.6973,16.6806,16.6806,38200.0
2010-02-10 15:15:00,29.9,29.91,29.86,29.91,89900.0,16.6861,16.6917,16.6638,16.6917,89900.0
2010-02-10 15:20:00,29.91,29.92,29.9,29.92,30300.0,16.6917,16.6973,16.6861,16.6973,30300.0
2010-02-10 15:25:00,29.92,29.93,29.88,29.89,51100.0,16.6973,16.7029,16.675,16.6806,51100.0
2010-02-10 15:30:00,29.89,29.9,29.8,29.82,110400.0,16.6806,16.6861,16.6303,16.6415,110400.0
2010-02-10 15:35:00,29.82,29.85,29.77,29.8,82800.0,16.6415,16.6582,16.6136,16.6303,82800.0
2010-02-10 15:40:00,29.8,29.9,29.78,29.85,122000.0,16.6303,16.6861,16.6192,16.6582,122000.0
2010-02-10 15:45:00,29.85,29.92,29.85,29.9,81400.0,16.6582,16.6973,16.6582,16.6861,81400.0
2010-02-10 15:50:00,29.9,29.94,29.86,29.91,176000.0,16.6861,16.7085,16.6638,16.6917,176000.0
2010-02-10 15:55:00,29.92,29.94,29.9,29.92,153200.0,16.6973,16.7085,16.6861,16.6973,153200.0
2010-02-11 09:30:00,29.9,29.97,29.69,29.87,84400.0,16.6861,16.7252,16.5689,16.6694,84400.0
2010-02-11 09:35:00,29.82,29.85,29.65,29.81,83000.0,16.6415,16.6582,16.5466,16.6359,83000.0
2010-02-11 09:40:00,29.8,29.8,29.62,29.62,28100.0,16.6303,16.6303,16.5299,16.5299,28100.0
2010-02-11 09:45:00,29.63,29.66,29.58,29.6,55300.0,16.5355,16.5522,16.5076,16.5187,55300.0
2010-02-11 09:50:00,29.6,29.67,29.58,29.64,47400.0,16.5187,16.5578,16.5076,16.541,47400.0
2010-02-11 09:55:00,29.63,29.76,29.61,29.71,38900.0,16.5355,16.608,16.5243,16.5801,38900.0
2010-02-11 10:00:00,29.7,29.74,29.66,29.74,33500.0,16.5745,16.5968,16.5522,16.5968,33500.0
2010-02-11 10:05:00,29.74,29.86,29.74,29.84,60700.0,16.5968,16.6638,16.5968,16.6527,60700.0
2010-02-11 10:10:00,29.85,29.95,29.83,29.83,56400.0,16.6582,16.714,16.6471,16.6471,56400.0
2010-02-11 10:15:00,29.85,29.92,29.84,29.92,92800.0,16.6582,16.6973,16.6527,16.6973,92800.0
2010-02-11 10:20:00,29.92,29.96,29.9,29.95,99700.0,16.6973,16.7196,16.6861,16.714,99700.0
2010-02-11 10:25:00,29.95,29.97,29.9,29.91,63100.0,16.714,16.7252,16.6861,16.6917,63100.0
2010-02-11 10:30:00,29.91,29.91,29.86,29.86,55900.0,16.6917,16.6917,16.6638,16.6638,55900.0
2010-02-11 10:35:00,29.87,29.91,29.85,29.89,37200.0,16.6694,16.6917,16.6582,16.6806,37200.0
2010-02-11 10:40:00,29.9,29.91,29.83,29.87,32200.0,16.6861,16.6917,16.6471,16.6694,32200.0
2010-02-11 10:45:00,29.87,29.95,29.85,29.87,35800.0,16.6694,16.714,16.6582,16.6694,35800.0
2010-02-11 10:50:00,29.87,29.88,29.8,29.82,37800.0,16.6694,16.675,16.6303,16.6415,37800.0
2010-02-11 10:55:00,29.83,29.91,29.83,29.87,28300.0,16.6471,16.6917,16.6471,16.6694,28300.0
2010-02-11 11:00:00,29.87,29.93,29.87,29.89,36900.0,16.6694,16.7029,16.6694,16.6806,36900.0
2010-02-11 11:05:00,29.89,29.92,29.85,29.87,50400.0,16.6806,16.6973,16.6582,16.6694,50400.0
2010-02-11 11:10:00,29.87,29.97,29.87,29.95,24500.0,16.6694,16.7252,16.6694,16.714,24500.0
2010-02-11 11:15:00,29.95,29.98,29.95,29.97,28700.0,16.714,16.7308,16.714,16.7252,28700.0
2010-02-11 11:20:00,29.97,30.09,29.97,30.08,36300.0,16.7252,16.7922,16.7252,16.7866,36300.0
2010-02-11 11:25:00,30.08,30.13,30.08,30.1,40600.0,16.7866,16.8145,16.7866,16.7977,40600.0
2010-02-11 11:30:00,30.1,30.12,30.06,30.07,34400.0,16.7977,16.8089,16.7754,16.781,34400.0
2010-02-11 11:35:00,30.07,30.11,30.07,30.11,38500.0,16.781,16.8033,16.781,16.8033,38500.0
2010-02-11 11:40:00,30.1,30.3,30.09,30.3,107000.0,16.7977,16.9094,16.7922,16.9094,107000.0
2010-02-11 11:45:00,30.3,30.38,30.29,30.33,93900.0,16.9094,16.954,16.9038,16.9261,93900.0
2010-02-11 11:50:00,30.33,30.41,30.31,30.4,98100.0,16.9261,16.9707,16.9149,16.9652,98100.0
2010-02-11 11:55:00,30.4,30.5,30.38,30.48,126500.0,16.9652,17.021,16.954,17.0098,126500.0
2010-02-11 12:00:00,30.49,30.54,30.48,30.48,71700.0,17.0154,17.0433,17.0098,17.0098,71700.0
2010-02-11 12:05:00,30.48,30.49,30.42,30.47,77100.0,17.0098,17.0154,16.9763,17.0042,77100.0
2010-02-11 12:10:00,30.47,30.53,30.45,30.47,114300.0,17.0042,17.0377,16.9931,17.0042,114300.0
2010-02-11 12:15:00,30.47,30.48,30.44,30.45,46700.0,17.0042,17.0098,16.9875,16.9931,46700.0
2010-02-11 12:20:00,30.45,30.45,30.38,30.39,57200.0,16.9931,16.9931,16.954,16.9596,57200.0
2010-02-11 12:25:00,30.39,30.47,30.36,30.47,54400.0,16.9596,17.0042,16.9428,17.0042,54400.0
2010-02-11 12:30:00,30.45,30.46,30.4,30.41,35600.0,16.9931,16.9987,16.9652,16.9707,35600.0
2010-02-11 12:35:00,30.4,30.41,30.36,30.38,48000.0,16.9652,16.9707,16.9428,16.954,48000.0
2010-02-11 12:40:00,30.38,30.42,30.37,30.41,35700.0,16.954,16.9763,16.9484,16.9707,35700.0
2010-02-11 12:45:00,30.41,30.44,30.39,30.4,119200.0,16.9707,16.9875,16.9596,16.9652,119200.0
2010-02-11 12:50:00,30.41,30.44,30.4,30.43,79000.0,16.9707,16.9875,16.9652,16.9819,79000.0
2010-02-11 12:55:00,30.42,30.46,30.35,30.35,60800.0,16.9763,16.9987,16.9373,16.9373,60800.0
2010-02-11 13:00:00,30.36,30.36,30.33,30.35,32000.0,16.9428,16.9428,16.9261,16.9373,32000.0
2010-02-11 13:05:00,30.34,30.36,30.33,30.36,26100.0,16.9317,16.9428,16.9261,16.9428,26100.0
2010-02-11 13:10:00,30.35,30.38,30.35,30.38,7500.0,16.9373,16.954,16.9373,16.954,7500.0
2010-02-11 13:15:00,30.38,30.45,30.37,30.44,93100.0,16.954,16.9931,16.9484,16.9875,93100.0
2010-02-11 13:20:00,30.44,30.5,30.43,30.5,21000.0,16.9875,17.021,16.9819,17.021,21000.0
2010-02-11 13:25:00,30.49,30.56,30.48,30.49,76800.0,17.0154,17.0545,17.0098,17.0154,76800.0
2010-02-11 13:30:00,30.49,30.61,30.49,30.6,98300.0,17.0154,17.0824,17.0154,17.0768,98300.0
2010-02-11 13:35:00,30.6,30.61,30.57,30.58,45800.0,17.0768,17.0824,17.06,17.0656,45800.0
2010-02-11 13:40:00,30.57,30.58,30.49,30.52,46800.0,17.06,17.0656,17.0154,17.0321,46800.0
2010-02-11 13:45:00,30.52,30.52,30.44,30.44,29200.0,17.0321,17.0321,16.9875,16.9875,29200.0
2010-02-11 13:50:00,30.44,30.45,30.43,30.44,46900.0,16.9875,16.9931,16.9819,16.9875,46900.0
2010-02-11 13:55:00,30.44,30.48,30.44,30.48,71800.0,16.9875,17.0098,16.9875,17.0098,71800.0
2010-02-11 14:00:00,30.47,30.54,30.46,30.52,65500.0,17.0042,17.0433,16.9987,17.0321,65500.0
2010-02-11 14:05:00,30.52,30.53,30.5,30.52,20000.0,17.0321,17.0377,17.021,17.0321,20000.0
2010-02-11 14:10:00,30.52,30.52,30.5,30.5,41400.0,17.0321,17.0321,17.021,17.021,41400.0
2010-02-11 14:15:00,30.5,30.52,30.49,30.51,51200.0,17.021,17.0321,17.0154,17.0266,51200.0
2010-02-11 14:20:00,30.51,30.52,30.48,30.49,34800.0,17.0266,17.0321,17.0098,17.0154,34800.0
2010-02-11 14:25:00,30.49,30.52,30.48,30.52,28400.0,17.0154,17.0321,17.0098,17.0321,28400.0
2010-02-11 14:30:00,30.51,30.52,30.46,30.46,37900.0,17.0266,17.0321,16.9987,16.9987,37900.0
2010-02-11 14:35:00,30.47,30.48,30.46,30.47,34000.0,17.0042,17.0098,16.9987,17.0042,34000.0
2010-02-11 14:40:00,30.47,30.48,30.46,30.46,27200.0,17.0042,17.0098,16.9987,16.9987,27200.0
2010-02-11 14:45:00,30.46,30.47,30.41,30.42,70500.0,16.9987,17.0042,16.9707,16.9763,70500.0
2010-02-11 14:50:00,30.42,30.44,30.35,30.35,148400.0,16.9763,16.9875,16.9373,16.9373,148400.0
2010-02-11 14:55:00,30.35,30.39,30.35,30.39,33300.0,16.9373,16.9596,16.9373,16.9596,33300.0
2010-02-11 15:00:00,30.38,30.4,30.38,30.39,30800.0,16.954,16.9652,16.954,16.9596,30800.0
2010-02-11 15:05:00,30.39,30.46,30.39,30.46,76200.0,16.9596,16.9987,16.9596,16.9987,76200.0
2010-02-11 15:10:00,30.46,30.5,30.45,30.48,105300.0,16.9987,17.021,16.9931,17.0098,105300.0
2010-02-11 15:15:00,30.48,30.49,30.47,30.47,77700.0,17.0098,17.0154,17.0042,17.0042,77700.0
2010-02-11 15:20:00,30.47,30.48,30.44,30.46,66600.0,17.0042,17.0098,16.9875,16.9987,66600.0
2010-02-11 15:25:00,30.46,30.46,30.44,30.46,43000.0,16.9987,16.9987,16.9875,16.9987,43000.0
2010-02-11 15:30:00,30.45,30.48,30.45,30.47,79300.0,16.9931,17.0098,16.9931,17.0042,79300.0
2010-02-11 15:35:00,30.48,30.49,30.47,30.47,61100.0,17.0098,17.0154,17.0042,17.0042,61100.0
2010-02-11 15:40:00,30.47,30.53,30.46,30.53,90400.0,17.0042,17.0377,16.9987,17.0377,90400.0
2010-02-11 15:45:00,30.53,30.53,30.45,30.45,94700.0,17.0377,17.0377,16.9931,16.9931,94700.0
2010-02-11 15:50:00,30.45,30.54,30.45,30.54,115600.0,16.9931,17.0433,16.9931,17.0433,115600.0
2010-02-11 15:55:00,30.54,30.56,30.51,30.52,154500.0,17.0433,17.0545,17.0266,17.0321,154500.0
2010-02-12 09:30:00,30.28,30.35,30.08,30.12,50700.0,16.8982,16.9373,16.7866,16.8089,50700.0
2010-02-12 09:35:00,30.14,30.22,30.07,30.17,51600.0,16.8201,16.8647,16.781,16.8368,51600.0
2010-02-12 09:40:00,30.15,30.16,30.06,30.09,29400.0,16.8257,16.8312,16.7754,16.7922,29400.0
2010-02-12 09:45:00,30.08,30.16,30.02,30.15,37800.0,16.7866,16.8312,16.7531,16.8257,37800.0
2010-02-12 09:50:00,30.15,30.15,30.0,30.05,68400.0,16.8257,16.8257,16.7419,16.7698,68400.0
2010-02-12 09:55:00,30.03,30.2,30.02,30.14,88000.0,16.7587,16.8536,16.7531,16.8201,88000.0
2010-02-12 10:00:00,30.15,30.16,30.0,30.07,74400.0,16.8257,16.8312,16.7419,16.781,74400.0
2010-02-12 10:05:00,30.08,30.15,30.05,30.15,39500.0,16.7866,16.8257,16.7698,16.8257,39500.0
2010-02-12 10:10:00,30.16,30.18,30.08,30.13,51300.0,16.8312,16.8424,16.7866,16.8145,51300.0
2010-02-12 10:15:00,30.12,30.28,30.12,30.21,87400.0,16.8089,16.8982,16.8089,16.8591,87400.0
2010-02-12 10:20:00,30.2,30.2,30.14,30.14,23400.0,16.8536,16.8536,16.8201,16.8201,23400.0
2010-02-12 10:25:00,30.15,30.17,30.1,30.12,31600.0,16.8257,16.8368,16.7977,16.8089,31600.0
2010-02-12 10:30:00,30.11,30.19,30.11,30.13,17500.0,16.8033,16.848,16.8033,16.8145,17500.0
2010-02-12 10:35:00,30.14,30.15,30.02,30.04,38400.0,16.8201,16.8257,16.7531,16.7643,38400.0
2010-02-12 10:40:00,30.03,30.07,30.02,30.05,14900.0,16.7587,16.781,16.7531,16.7698,14900.0
2010-02-12 10:45:00,30.04,30.06,30.02,30.04,19000.0,16.7643,16.7754,16.7531,16.7643,19000.0
2010-02-12 10:50:00,30.05,30.1,30.05,30.07,17800.0,16.7698,16.7977,16.7698,16.781,17800.0
2010-02-12 10:55:00,30.06,30.08,30.04,30.07,22800.0,16.7754,16.7866,16.7643,16.781,22800.0
2010-02-12 11:00:00,30.06,30.07,29.97,29.99,31500.0,16.7754,16.781,16.7252,16.7364,31500.0
2010-02-12 11:05:00,30.0,30.02,30.0,30.01,11700.0,16.7419,16.7531,16.7419,16.7475,11700.0
2010-02-12 11:10:00,30.01,30.01,29.98,30.01,33100.0,16.7475,16.7475,16.7308,16.7475,33100.0
2010-02-12 11:15:00,30.0,30.04,29.99,30.0,34400.0,16.7419,16.7643,16.7364,16.7419,34400.0
2010-02-12 11:20:00,30.0,30.05,29.99,30.02,31600.0,16.7419,16.7698,16.7364,16.7531,31600.0
2010-02-12 11:25:00,30.01,30.03,29.97,29.98,27000.0,16.7475,16.7587,16.7252,16.7308,27000.0
2010-02-12 11:30:00,29.98,30.01,29.95,29.97,33100.0,16.7308,16.7475,16.714,16.7252,33100.0
2010-02-12 11:35:00,29.97,30.0,29.97,29.98,27000.0,16.7252,16.7419,16.7252,16.7308,27000.0
2010-02-12 11:40:00,29.98,30.01,29.97,29.99,24400.0,16.7308,16.7475,16.7252,16.7364,24400.0
2010-02-12 11:45:00,29.99,29.99,29.96,29.98,21300.0,16.7364,16.7364,16.7196,16.7308,21300.0
2010-02-12 11:50:00,29.97,29.97,29.9,29.95,27200.0,16.7252,16.7252,16.6861,16.714,27200.0
2010-02-12 11:55:00,29.95,29.96,29.93,29.95,31100.0,16.714,16.7196,16.7029,16.714,31100.0
2010-02-12 12:00:00,29.95,30.05,29.95,30.05,25700.0,16.714,16.7698,16.714,16.7698,25700.0
2010-02-12 12:05:00,30.04,30.09,30.04,30.06,24500.0,16.7643,16.7922,16.7643,16.7754,24500.0
2010-02-12 12:10:00,30.08,30.11,30.05,30.1,40400.0,16.7866,16.8033,16.7698,16.7977,40400.0
2010-02-12 12:15:00,30.11,30.24,30.11,30.2,77600.0,16.8033,16.8759,16.8033,16.8536,77600.0
2010-02-12 12:20:00,30.21,30.29,30.21,30.25,27700.0,16.8591,16.9038,16.8591,16.8815,27700.0
2010-02-12 12:25:00,30.24,30.26,30.23,30.25,29000.0,16.8759,16.887,16.8703,16.8815,29000.0
2010-02-12 12:30:00,30.26,30.33,30.26,30.32,42700.0,16.887,16.9261,16.887,16.9205,42700.0
2010-02-12 12:35:00,30.32,30.34,30.26,30.28,22200.0,16.9205,16.9317,16.887,16.8982,22200.0
2010-02-12 12:40:00,30.27,30.32,30.27,30.29,51100.0,16.8926,16.9205,16.8926,16.9038,51100.0
2010-02-12 12:45:00,30.29,30.32,30.28,30.3,32800.0,16.9038,16.9205,16.8982,16.9094,32800.0
2010-02-12 12:50:00,30.29,30.3,30.21,30.22,25000.0,16.9038,16.9094,16.8591,16.8647,25000.0
2010-02-12 12:55:00,30.23,30.24,30.15,30.17,32600.0,16.8703,16.8759,16.8257,16.8368,32600.0
2010-02-12 13:00:00,30.17,30.17,30.09,30.09,23400.0,16.8368,16.8368,16.7922,16.7922,23400.0
2010-02-12 13:05:00,30.09,30.1,30.07,30.08,25200.0,16.7922,16.7977,16.781,16.7866,25200.0
2010-02-12 13:10:00,30.08,30.09,30.04,30.06,24300.0,16.7866,16.7922,16.7643,16.7754,24300.0
2010-02-12 13:15:00,30.05,30.05,29.96,29.98,45000.0,16.7698,16.7698,16.7196,16.7308,45000.0
2010-02-12 13:20:00,29.98,29.99,29.93,29.99,43300.0,16.7308,16.7364,16.7029,16.7364,43300.0
2010-02-12 13:25:00,29.99,30.0,29.96,29.96,32700.0,16.7364,16.7419,16.7196,16.7196,32700.0
2010-02-12 13:30:00,29.96,29.96,29.92,29.92,44900.0,16.7196,16.7196,16.6973,16.6973,44900.0
2010-02-12 13:35:00,29.92,29.94,29.9,29.93,33000.0,16.6973,16.7085,16.6861,16.7029,33000.0
2010-02-12 13:40:00,29.92,30.01,29.92,29.98,41800.0,16.6973,16.7475,16.6973,16.7308,41800.0
2010-02-12 13:45:00,29.98,30.0,29.96,29.97,23200.0,16.7308,16.7419,16.7196,16.7252,23200.0
2010-02-12 13:50:00,29.96,29.98,29.95,29.95,43500.0,16.7196,16.7308,16.714,16.714,43500.0
2010-02-12 13:55:00,29.95,29.98,29.94,29.98,28600.0,16.714,16.7308,16.7085,16.7308,28600.0
2010-02-12 14:00:00,29.97,30.0,29.96,30.0,16300.0,16.7252,16.7419,16.7196,16.7419,16300.0
2010-02-12 14:05:00,30.0,30.02,29.99,30.0,29200.0,16.7419,16.7531,16.7364,16.7419,29200.0
2010-02-12 14:10:00,30.01,30.17,30.01,30.15,62000.0,16.7475,16.8368,16.7475,16.8257,62000.0
2010-02-12 14:15:00,30.15,30.19,30.15,30.17,50600.0,16.8257,16.848,16.8257,16.8368,50600.0
2010-02-12 14:20:00,30.18,30.32,30.18,30.25,75000.0,16.8424,16.9205,16.8424,16.8815,75000.0
2010-02-12 14:25:00,30.25,30.26,30.18,30.22,65000.0,16.8815,16.887,16.8424,16.8647,65000.0
2010-02-12 14:30:00,30.22,30.26,30.21,30.24,28800.0,16.8647,16.887,16.8591,16.8759,28800.0
2010-02-12 14:35:00,30.24,30.24,30.17,30.18,26400.0,16.8759,16.8759,16.8368,16.8424,26400.0
2010-02-12 14:40:00,30.18,30.18,30.12,30.14,24600.0,16.8424,16.8424,16.8089,16.8201,24600.0
2010-02-12 14:45:00,30.13,30.15,30.12,30.14,31300.0,16.8145,16.8257,16.8089,16.8201,31300.0
2010-02-12 14:50:00,30.15,30.19,30.14,30.17,39600.0,16.8257,16.848,16.8201,16.8368,39600.0
2010-02-12 14:55:00,30.17,30.17,30.08,30.09,28900.0,16.8368,16.8368,16.7866,16.7922,28900.0
2010-02-12 15:00:00,30.1,30.1,30.01,30.02,42100.0,16.7977,16.7977,16.7475,16.7531,42100.0
2010-02-12 15:05:00,30.02,30.09,30.0,30.07,69500.0,16.7531,16.7922,16.7419,16.781,69500.0
2010-02-12 15:10:00,30.07,30.08,29.99,30.04,78500.0,16.781,16.7866,16.7364,16.7643,78500.0
2010-02-12 15:15:00,30.04,30.04,29.96,29.98,42100.0,16.7643,16.7643,16.7196,16.7308,42100.0
2010-02-12 15:20:00,29.98,30.01,29.97,29.99,62700.0,16.7308,16.7475,16.7252,16.7364,62700.0
2010-02-12 15:25:00,29.99,29.99,29.95,29.96,53500.0,16.7364,16.7364,16.714,16.7196,53500.0
2010-02-12 15:30:00,29.95,29.97,29.91,29.96,89500.0,16.714,16.7252,16.6917,16.7196,89500.0
2010-02-12 15:35:00,29.97,30.03,29.95,30.03,105200.0,16.7252,16.7587,16.714,16.7587,105200.0
2010-02-12 15:40:00,30.02,30.17,30.0,30.1,100000.0,16.7531,16.8368,16.7419,16.7977,100000.0
2010-02-12 15:45:00,30.1,30.15,30.09,30.15,101800.0,16.7977,16.8257,16.7922,16.8257,101800.0
2010-02-12 15:50:00,30.15,30.19,30.1,30.16,169400.0,16.8257,16.848,16.7977,16.8312,169400.0
2010-02-12 15:55:00,30.16,30.18,30.09,30.16,269200.0,16.8312,16.8424,16.7922,16.8312,269200.0
2010-02-16 09:30:00,30.42,30.62,30.41,30.54,44100.0,16.9763,17.0879,16.9707,17.0433,44100.0
2010-02-16 09:35:00,30.55,30.65,30.51,30.65,18800.0,17.0489,17.1047,17.0266,17.1047,18800.0
2010-02-16 09:40:00,30.64,30.65,30.48,30.48,19300.0,17.0991,17.1047,17.0098,17.0098,19300.0
2010-02-16 09:45:00,30.46,30.51,30.41,30.45,23200.0,16.9987,17.0266,16.9707,16.9931,23200.0
2010-02-16 09:50:00,30.45,30.53,30.45,30.52,10600.0,16.9931,17.0377,16.9931,17.0321,10600.0
2010-02-16 09:55:00,30.52,30.56,30.47,30.52,34000.0,17.0321,17.0545,17.0042,17.0321,34000.0
2010-02-16 10:00:00,30.51,30.6,30.51,30.54,40200.0,17.0266,17.0768,17.0266,17.0433,40200.0
2010-02-16 10:05:00,30.54,30.56,30.49,30.5,21700.0,17.0433,17.0545,17.0154,17.021,21700.0
2010-02-16 10:10:00,30.5,30.56,30.47,30.54,26500.0,17.021,17.0545,17.0042,17.0433,26500.0
2010-02-16 10:15:00,30.55,30.58,30.49,30.53,35400.0,17.0489,17.0656,17.0154,17.0377,35400.0
2010-02-16 10:20:00,30.54,30.56,30.45,30.45,35800.0,17.0433,17.0545,16.9931,16.9931,35800.0
2010-02-16 10:25:00,30.44,30.51,30.44,30.48,26100.0,16.9875,17.0266,16.9875,17.0098,26100.0
2010-02-16 10:30:00,30.49,30.57,30.49,30.56,32600.0,17.0154,17.06,17.0154,17.0545,32600.0
2010-02-16 10:35:00,30.57,30.61,30.55,30.61,24000.0,17.06,17.0824,17.0489,17.0824,24000.0
2010-02-16 10:40:00,30.61,30.69,30.6,30.64,32900.0,17.0824,17.127,17.0768,17.0991,32900.0
2010-02-16 10:45:00,30.63,30.64,30.62,30.63,21800.0,17.0935,17.0991,17.0879,17.0935,21800.0
2010-02-16 10:50:00,30.62,30.62,30.51,30.51,32100.0,17.0879,17.0879,17.0266,17.0266,32100.0
2010-02-16 10:55:00,30.52,30.57,30.51,30.56,21200.0,17.0321,17.06,17.0266,17.0545,21200.0
2010-02-16 11:00:00,30.56,30.59,30.54,30.57,36200.0,17.0545,17.0712,17.0433,17.06,36200.0
2010-02-16 11:05:00,30.58,30.6,30.44,30.49,84400.0,17.0656,17.0768,16.9875,17.0154,84400.0
2010-02-16 11:10:00,30.49,30.52,30.45,30.49,35100.0,17.0154,17.0321,16.9931,17.0154,35100.0
2010-02-16 11:15:00,30.48,30.54,30.48,30.54,19000.0,17.0098,17.0433,17.0098,17.0433,19000.0
2010-02-16 11:20:00,30.54,30.59,30.52,30.56,22200.0,17.0433,17.0712,17.0321,17.0545,22200.0
2010-02-16 11:25:00,30.56,30.64,30.55,30.64,20700.0,17.0545,17.0991,17.0489,17.0991,20700.0
2010-02-16 11:30:00,30.64,30.7,30.64,30.66,22300.0,17.0991,17.1326,17.0991,17.1103,22300.0
2010-02-16 11:35:00,30.67,30.67,30.59,30.62,28000.0,17.1158,17.1158,17.0712,17.0879,28000.0
2010-02-16 11:40:00,30.62,30.71,30.61,30.71,40700.0,17.0879,17.1382,17.0824,17.1382,40700.0
2010-02-16 11:45:00,30.7,30.71,30.68,30.7,17800.0,17.1326,17.1382,17.1214,17.1326,17800.0
2010-02-16 11:50:00,30.71,30.71,30.67,30.68,22800.0,17.1382,17.1382,17.1158,17.1214,22800.0
2010-02-16 11:55:00,30.68,30.69,30.66,30.67,21300.0,17.1214,17.127,17.1103,17.1158,21300.0
2010-02-16 12:00:00,30.67,30.68,30.66,30.68,26400.0,17.1158,17.1214,17.1103,17.1214,26400.0
2010-02-16 12:05:00,30.67,30.7,30.67,30.69,13200.0,17.1158,17.1326,17.1158,17.127,13200.0
2010-02-16 12:10:00,30.7,30.7,30.64,30.65,47800.0,17.1326,17.1326,17.0991,17.1047,47800.0
2010-02-16 12:15:00,30.66,30.66,30.61,30.62,17200.0,17.1103,17.1103,17.0824,17.0879,17200.0
2010-02-16 12:20:00,30.61,30.61,30.57,30.6,36600.0,17.0824,17.0824,17.06,17.0768,36600.0
2010-02-16 12:25:00,30.6,30.61,30.59,30.59,24400.0,17.0768,17.0824,17.0712,17.0712,24400.0
2010-02-16 12:30:00,30.6,30.62,30.59,30.59,48600.0,17.0768,17.0879,17.0712,17.0712,48600.0
2010-02-16 12:35:00,30.59,30.62,30.59,30.6,36500.0,17.0712,17.0879,17.0712,17.0768,36500.0
2010-02-16 12:40:00,30.59,30.6,30.58,30.58,25900.0,17.0712,17.0768,17.0656,17.0656,25900.0
2010-02-16 12:45:00,30.58,30.61,30.56,30.6,21900.0,17.0656,17.0824,17.0545,17.0768,21900.0
2010-02-16 12:50:00,30.61,30.62,30.6,30.6,9400.0,17.0824,17.0879,17.0768,17.0768,9400.0
2010-02-16 12:55:00,30.61,30.62,30.58,30.62,17300.0,17.0824,17.0879,17.0656,17.0879,17300.0
2010-02-16 13:00:00,30.62,30.64,30.56,30.58,24300.0,17.0879,17.0991,17.0545,17.0656,24300.0
2010-02-16 13:05:00,30.58,30.61,30.56,30.56,29100.0,17.0656,17.0824,17.0545,17.0545,29100.0
2010-02-16 13:10:00,30.56,30.6,30.56,30.57,28100.0,17.0545,17.0768,17.0545,17.06,28100.0
2010-02-16 13:15:00,30.57,30.63,30.57,30.63,18900.0,17.06,17.0935,17.06,17.0935,18900.0
2010-02-16 13:20:00,30.63,30.64,30.62,30.63,20900.0,17.0935,17.0991,17.0879,17.0935,20900.0
2010-02-16 13:25:00,30.64,30.64,30.59,30.6,69600.0,17.0991,17.0991,17.0712,17.0768,69600.0
2010-02-16 13:30:00,30.6,30.6,30.58,30.59,32700.0,17.0768,17.0768,17.0656,17.0712,32700.0
2010-02-16 13:35:00,30.6,30.6,30.57,30.57,43300.0,17.0768,17.0768,17.06,17.06,43300.0
2010-02-16 13:40:00,30.56,30.57,30.54,30.55,27800.0,17.0545,17.06,17.0433,17.0489,27800.0
2010-02-16 13:45:00,30.54,30.58,30.52,30.58,74500.0,17.0433,17.0656,17.0321,17.0656,74500.0
2010-02-16 13:50:00,30.58,30.6,30.55,30.55,32400.0,17.0656,17.0768,17.0489,17.0489,32400.0
2010-02-16 13:55:00,30.56,30.56,30.54,30.55,21600.0,17.0545,17.0545,17.0433,17.0489,21600.0
2010-02-16 14:00:00,30.54,30.55,30.54,30.54,25000.0,17.0433,17.0489,17.0433,17.0433,25000.0
2010-02-16 14:05:00,30.55,30.56,30.52,30.56,40400.0,17.0489,17.0545,17.0321,17.0545,40400.0
2010-02-16 14:10:00,30.56,30.58,30.55,30.58,23900.0,17.0545,17.0656,17.0489,17.0656,23900.0
2010-02-16 14:15:00,30.58,30.58,30.51,30.51,24300.0,17.0656,17.0656,17.0266,17.0266,24300.0
2010-02-16 14:20:00,30.51,30.56,30.51,30.56,21900.0,17.0266,17.0545,17.0266,17.0545,21900.0
2010-02-16 14:25:00,30.56,30.62,30.55,30.62,67000.0,17.0545,17.0879,17.0489,17.0879,67000.0
2010-02-16 14:30:00,30.62,30.62,30.56,30.57,35000.0,17.0879,17.0879,17.0545,17.06,35000.0
2010-02-16 14:35:00,30.58,30.6,30.56,30.57,28200.0,17.0656,17.0768,17.0545,17.06,28200.0
2010-02-16 14:40:00,30.57,30.61,30.56,30.61,16100.0,17.06,17.0824,17.0545,17.0824,16100.0
2010-02-16 14:45:00,30.61,30.62,30.59,30.6,10900.0,17.0824,17.0879,17.0712,17.0768,10900.0
2010-02-16 14:50:00,30.6,30.66,30.59,30.66,30800.0,17.0768,17.1103,17.0712,17.1103,30800.0
2010-02-16 14:55:00,30.66,30.67,30.61,30.66,29600.0,17.1103,17.1158,17.0824,17.1103,29600.0
2010-02-16 15:00:00,30.66,30.66,30.61,30.61,21000.0,17.1103,17.1103,17.0824,17.0824,21000.0
2010-02-16 15:05:00,30.62,30.64,30.59,30.63,43800.0,17.0879,17.0991,17.0712,17.0935,43800.0
2010-02-16 15:10:00,30.63,30.65,30.62,30.63,29700.0,17.0935,17.1047,17.0879,17.0935,29700.0
2010-02-16 15:15:00,30.63,30.64,30.63,30.63,10700.0,17.0935,17.0991,17.0935,17.0935,10700.0
2010-02-16 15:20:00,30.63,30.66,30.63,30.63,49900.0,17.0935,17.1103,17.0935,17.0935,49900.0
2010-02-16 15:25:00,30.64,30.7,30.63,30.69,33600.0,17.0991,17.1326,17.0935,17.127,33600.0
2010-02-16 15:30:00,30.69,30.75,30.68,30.72,51400.0,17.127,17.1605,17.1214,17.1437,51400.0
2010-02-16 15:35:00,30.72,30.76,30.7,30.71,69500.0,17.1437,17.1661,17.1326,17.1382,69500.0
2010-02-16 15:40:00,30.71,30.81,30.71,30.81,154700.0,17.1382,17.194,17.1382,17.194,154700.0
2010-02-16 15:45:00,30.81,30.84,30.79,30.83,50200.0,17.194,17.2107,17.1828,17.2051,50200.0
2010-02-16 15:50:00,30.84,30.84,30.74,30.8,147600.0,17.2107,17.2107,17.1549,17.1884,147600.0
2010-02-16 15:55:00,30.79,30.8,30.73,30.75,219000.0,17.1828,17.1884,17.1493,17.1605,219000.0
2010-02-17 09:30:00,30.92,31.06,30.92,31.06,24300.0,17.2554,17.3335,17.2554,17.3335,24300.0
2010-02-17 09:35:00,31.06,31.12,30.9,30.93,40800.0,17.3335,17.367,17.2442,17.2609,40800.0
2010-02-17 09:40:00,30.93,30.93,30.82,30.88,28700.0,17.2609,17.2609,17.1996,17.233,28700.0
2010-02-17 09:45:00,30.82,30.95,30.82,30.9,28000.0,17.1996,17.2721,17.1996,17.2442,28000.0
2010-02-17 09:50:00,30.89,30.89,30.81,30.82,20500.0,17.2386,17.2386,17.194,17.1996,20500.0
2010-02-17 09:55:00,30.82,30.88,30.78,30.8,18800.0,17.1996,17.233,17.1772,17.1884,18800.0
2010-02-17 10:00:00,30.79,30.86,30.72,30.73,32300.0,17.1828,17.2219,17.1437,17.1493,32300.0
2010-02-17 10:05:00,30.75,30.8,30.71,30.8,77700.0,17.1605,17.1884,17.1382,17.1884,77700.0
2010-02-17 10:10:00,30.8,30.86,30.76,30.82,25600.0,17.1884,17.2219,17.1661,17.1996,25600.0
2010-02-17 10:15:00,30.82,30.92,30.78,30.89,25200.0,17.1996,17.2554,17.1772,17.2386,25200.0
2010-02-17 10:20:00,30.9,30.9,30.83,30.83,19700.0,17.2442,17.2442,17.2051,17.2051,19700.0
2010-02-17 10:25:00,30.85,30.85,30.8,30.8,18000.0,17.2163,17.2163,17.1884,17.1884,18000.0
2010-02-17 10:30:00,30.81,30.83,30.79,30.82,38300.0,17.194,17.2051,17.1828,17.1996,38300.0
2010-02-17 10:35:00,30.82,30.82,30.74,30.76,28300.0,17.1996,17.1996,17.1549,17.1661,28300.0
2010-02-17 10:40:00,30.76,30.77,30.69,30.73,30700.0,17.1661,17.1717,17.127,17.1493,30700.0
2010-02-17 10:45:00,30.73,30.74,30.68,30.72,29200.0,17.1493,17.1549,17.1214,17.1437,29200.0
2010-02-17 10:50:00,30.72,30.75,30.71,30.73,19100.0,17.1437,17.1605,17.1382,17.1493,19100.0
2010-02-17 10:55:00,30.73,30.75,30.68,30.7,20000.0,17.1493,17.1605,17.1214,17.1326,20000.0
2010-02-17 11:00:00,30.7,30.7,30.6,30.61,44000.0,17.1326,17.1326,17.0768,17.0824,44000.0
2010-02-17 11:05:00,30.6,30.69,30.6,30.64,33300.0,17.0768,17.127,17.0768,17.0991,33300.0
2010-02-17 11:10:00,30.63,30.72,30.59,30.72,32200.0,17.0935,17.1437,17.0712,17.1437,32200.0
2010-02-17 11:15:00,30.72,30.73,30.67,30.7,31300.0,17.1437,17.1493,17.1158,17.1326,31300.0
2010-02-17 11:20:00,30.69,30.73,30.67,30.73,11000.0,17.127,17.1493,17.1158,17.1493,11000.0
2010-02-17 11:25:00,30.72,30.73,30.65,30.67,18500.0,17.1437,17.1493,17.1047,17.1158,18500.0
2010-02-17 11:30:00,30.67,30.7,30.64,30.7,17100.0,17.1158,17.1326,17.0991,17.1326,17100.0
2010-02-17 11:35:00,30.7,30.73,30.7,30.73,19200.0,17.1326,17.1493,17.1326,17.1493,19200.0
2010-02-17 11:40:00,30.72,30.74,30.69,30.71,21000.0,17.1437,17.1549,17.127,17.1382,21000.0
2010-02-17 11:45:00,30.71,30.75,30.7,30.75,12800.0,17.1382,17.1605,17.1326,17.1605,12800.0
2010-02-17 11:50:00,30.74,30.76,30.72,30.72,26700.0,17.1549,17.1661,17.1437,17.1437,26700.0
2010-02-17 11:55:00,30.71,30.73,30.71,30.71,12800.0,17.1382,17.1493,17.1382,17.1382,12800.0
2010-02-17 12:00:00,30.72,30.78,30.72,30.77,26800.0,17.1437,17.1772,17.1437,17.1717,26800.0
2010-02-17 12:05:00,30.79,30.81,30.77,30.81,18900.0,17.1828,17.194,17.1717,17.194,18900.0
2010-02-17 12:10:00,30.81,30.81,30.77,30.77,11000.0,17.194,17.194,17.1717,17.1717,11000.0
2010-02-17 12:15:00,30.77,30.83,30.76,30.82,19600.0,17.1717,17.2051,17.1661,17.1996,19600.0
2010-02-17 12:20:00,30.81,30.82,30.79,30.81,13000.0,17.194,17.1996,17.1828,17.194,13000.0
2010-02-17 12:25:00,30.8,30.82,30.78,30.81,17300.0,17.1884,17.1996,17.1772,17.194,17300.0
2010-02-17 12:30:00,30.81,30.81,30.77,30.79,17200.0,17.194,17.194,17.1717,17.1828,17200.0
2010-02-17 12:35:00,30.77,30.8,30.75,30.78,16200.0,17.1717,17.1884,17.1605,17.1772,16200.0
2010-02-17 12:40:00,30.78,30.78,30.75,30.76,11900.0,17.1772,17.1772,17.1605,17.1661,11900.0
2010-02-17 12:45:00,30.76,30.79,30.75,30.76,20300.0,17.1661,17.1828,17.1605,17.1661,20300.0
2010-02-17 12:50:00,30.76,30.78,30.75,30.76,27400.0,17.1661,17.1772,17.1605,17.1661,27400.0
2010-02-17 12:55:00,30.76,30.78,30.76,30.77,10400.0,17.1661,17.1772,17.1661,17.1717,10400.0
2010-02-17 13:00:00,30.77,30.81,30.76,30.8,25200.0,17.1717,17.194,17.1661,17.1884,25200.0
2010-02-17 13:05:00,30.8,30.82,30.79,30.81,21700.0,17.1884,17.1996,17.1828,17.194,21700.0
2010-02-17 13:10:00,30.82,30.82,30.78,30.79,12600.0,17.1996,17.1996,17.1772,17.1828,12600.0
2010-02-17 13:15:00,30.79,30.79,30.76,30.78,21700.0,17.1828,17.1828,17.1661,17.1772,21700.0
2010-02-17 13:20:00,30.78,30.79,30.7,30.72,32400.0,17.1772,17.1828,17.1326,17.1437,32400.0
2010-02-17 13:25:00,30.72,30.73,30.71,30.73,7000.0,17.1437,17.1493,17.1382,17.1493,7000.0
2010-02-17 13:30:00,30.72,30.73,30.68,30.7,13700.0,17.1437,17.1493,17.1214,17.1326,13700.0
2010-02-17 13:35:00,30.71,30.74,30.7,30.74,14600.0,17.1382,17.1549,17.1326,17.1549,14600.0
2010-02-17 13:40:00,30.73,30.74,30.69,30.69,16500.0,17.1493,17.1549,17.127,17.127,16500.0
2010-02-17 13:45:00,30.69,30.7,30.63,30.63,51000.0,17.127,17.1326,17.0935,17.0935,51000.0
2010-02-17 13:50:00,30.63,30.64,30.62,30.64,19600.0,17.0935,17.0991,17.0879,17.0991,19600.0
2010-02-17 13:55:00,30.64,30.68,30.63,30.68,11500.0,17.0991,17.1214,17.0935,17.1214,11500.0
2010-02-17 14:00:00,30.67,30.67,30.55,30.64,36700.0,17.1158,17.1158,17.0489,17.0991,36700.0
2010-02-17 14:05:00,30.63,30.74,30.6,30.74,28000.0,17.0935,17.1549,17.0768,17.1549,28000.0
2010-02-17 14:10:00,30.73,30.74,30.69,30.7,11700.0,17.1493,17.1549,17.127,17.1326,11700.0
2010-02-17 14:15:00,30.7,30.71,30.64,30.64,21200.0,17.1326,17.1382,17.0991,17.0991,21200.0
2010-02-17 14:20:00,30.64,30.67,30.61,30.66,24800.0,17.0991,17.1158,17.0824,17.1103,24800.0
2010-02-17 14:25:00,30.67,30.72,30.66,30.68,18100.0,17.1158,17.1437,17.1103,17.1214,18100.0
2010-02-17 14:30:00,30.68,30.72,30.67,30.71,11800.0,17.1214,17.1437,17.1158,17.1382,11800.0
2010-02-17 14:35:00,30.72,30.75,30.69,30.73,37600.0,17.1437,17.1605,17.127,17.1493,37600.0
2010-02-17 14:40:00,30.72,30.76,30.7,30.71,35900.0,17.1437,17.1661,17.1326,17.1382,35900.0
2010-02-17 14:45:00,30.71,30.73,30.7,30.71,18800.0,17.1382,17.1493,17.1326,17.1382,18800.0
2010-02-17 14:50:00,30.71,30.74,30.7,30.72,26500.0,17.1382,17.1549,17.1326,17.1437,26500.0
2010-02-17 14:55:00,30.73,30.74,30.7,30.74,16000.0,17.1493,17.1549,17.1326,17.1549,16000.0
2010-02-17 15:00:00,30.74,30.74,30.7,30.71,19900.0,17.1549,17.1549,17.1326,17.1382,19900.0
2010-02-17 15:05:00,30.71,30.72,30.7,30.7,15200.0,17.1382,17.1437,17.1326,17.1326,15200.0
2010-02-17 15:10:00,30.7,30.74,30.7,30.71,35600.0,17.1326,17.1549,17.1326,17.1382,35600.0
2010-02-17 15:15:00,30.72,30.72,30.69,30.71,25000.0,17.1437,17.1437,17.127,17.1382,25000.0
2010-02-17 15:20:00,30.71,30.72,30.68,30.7,47600.0,17.1382,17.1437,17.1214,17.1326,47600.0
2010-02-17 15:25:00,30.7,30.71,30.66,30.67,40500.0,17.1326,17.1382,17.1103,17.1158,40500.0
2010-02-17 15:30:00,30.66,30.73,30.66,30.72,25200.0,17.1103,17.1493,17.1103,17.1437,25200.0
2010-02-17 15:35:00,30.73,30.74,30.71,30.73,38600.0,17.1493,17.1549,17.1382,17.1493,38600.0
2010-02-17 15:40:00,30.72,30.74,30.65,30.71,58200.0,17.1437,17.1549,17.1047,17.1382,58200.0
2010-02-17 15:45:00,30.7,30.74,30.65,30.67,50800.0,17.1326,17.1549,17.1047,17.1158,50800.0
2010-02-17 15:50:00,30.68,30.7,30.65,30.69,65500.0,17.1214,17.1326,17.1047,17.127,65500.0
2010-02-17 15:55:00,30.7,30.74,30.7,30.71,82500.0,17.1326,17.1549,17.1326,17.1382,82500.0
2010-02-18 09:30:00,30.66,30.8,30.64,30.8,43600.0,17.1103,17.1884,17.0991,17.1884,43600.0
2010-02-18 09:35:00,30.79,30.88,30.7,30.75,75400.0,17.1828,17.233,17.1326,17.1605,75400.0
2010-02-18 09:40:00,30.75,30.86,30.74,30.76,37800.0,17.1605,17.2219,17.1549,17.1661,37800.0
2010-02-18 09:45:00,30.77,30.85,30.7,30.79,62300.0,17.1717,17.2163,17.1326,17.1828,62300.0
2010-02-18 09:50:00,30.77,30.86,30.73,30.85,86100.0,17.1717,17.2219,17.1493,17.2163,86100.0
2010-02-18 09:55:00,30.85,30.86,30.84,30.86,57800.0,17.2163,17.2219,17.2107,17.2219,57800.0
2010-02-18 10:00:00,30.86,30.98,30.84,30.93,46000.0,17.2219,17.2888,17.2107,17.2609,46000.0
2010-02-18 10:05:00,30.93,30.98,30.88,30.91,35300.0,17.2609,17.2888,17.233,17.2498,35300.0
2010-02-18 10:10:00,30.9,31.04,30.89,31.0,34400.0,17.2442,17.3223,17.2386,17.3,34400.0
2010-02-18 10:15:00,31.0,31.07,30.94,30.99,95100.0,17.3,17.3391,17.2665,17.2944,95100.0
2010-02-18 10:20:00,30.99,30.99,30.93,30.96,61900.0,17.2944,17.2944,17.2609,17.2777,61900.0
2010-02-18 10:25:00,30.97,31.0,30.95,30.98,51200.0,17.2833,17.3,17.2721,17.2888,51200.0
2010-02-18 10:30:00,30.98,30.98,30.87,30.87,34300.0,17.2888,17.2888,17.2275,17.2275,34300.0
2010-02-18 10:35:00,30.86,30.97,30.86,30.88,56400.0,17.2219,17.2833,17.2219,17.233,56400.0
2010-02-18 10:40:00,30.88,30.89,30.86,30.86,7000.0,17.233,17.2386,17.2219,17.2219,7000.0
2010-02-18 10:45:00,30.86,30.87,30.83,30.83,26800.0,17.2219,17.2275,17.2051,17.2051,26800.0
2010-02-18 10:50:00,30.83,30.94,30.79,30.94,36000.0,17.2051,17.2665,17.1828,17.2665,36000.0
2010-02-18 10:55:00,30.94,30.99,30.88,30.89,38600.0,17.2665,17.2944,17.233,17.2386,38600.0
2010-02-18 11:00:00,30.89,30.9,30.86,30.88,12600.0,17.2386,17.2442,17.2219,17.233,12600.0
2010-02-18 11:05:00,30.89,30.9,30.75,30.8,37300.0,17.2386,17.2442,17.1605,17.1884,37300.0
2010-02-18 11:10:00,30.8,30.89,30.76,30.85,76200.0,17.1884,17.2386,17.1661,17.2163,76200.0
2010-02-18 11:15:00,30.86,30.9,30.85,30.88,20500.0,17.2219,17.2442,17.2163,17.233,20500.0
2010-02-18 11:20:00,30.87,30.94,30.87,30.93,11300.0,17.2275,17.2665,17.2275,17.2609,11300.0
2010-02-18 11:25:00,30.93,30.94,30.9,30.9,37700.0,17.2609,17.2665,17.2442,17.2442,37700.0
2010-02-18 11:30:00,30.9,30.9,30.82,30.82,76400.0,17.2442,17.2442,17.1996,17.1996,76400.0
2010-02-18 11:35:00,30.81,30.82,30.77,30.78,44500.0,17.194,17.1996,17.1717,17.1772,44500.0
2010-02-18 11:40:00,30.78,30.81,30.75,30.81,33600.0,17.1772,17.194,17.1605,17.194,33600.0
2010-02-18 11:45:00,30.81,30.84,30.8,30.82,23800.0,17.194,17.2107,17.1884,17.1996,23800.0
2010-02-18 11:50:00,30.82,30.83,30.79,30.8,52900.0,17.1996,17.2051,17.1828,17.1884,52900.0
2010-02-18 11:55:00,30.79,30.83,30.77,30.8,54700.0,17.1828,17.2051,17.1717,17.1884,54700.0
2010-02-18 12:00:00,30.8,30.81,30.78,30.8,20400.0,17.1884,17.194,17.1772,17.1884,20400.0
2010-02-18 12:05:00,30.81,30.82,30.8,30.81,28800.0,17.194,17.1996,17.1884,17.194,28800.0
2010-02-18 12:10:00,30.81,30.82,30.8,30.82,52900.0,17.194,17.1996,17.1884,17.1996,52900.0
2010-02-18 12:15:00,30.82,30.85,30.82,30.82,31000.0,17.1996,17.2163,17.1996,17.1996,31000.0
2010-02-18 12:20:00,30.82,30.83,30.81,30.83,23100.0,17.1996,17.2051,17.194,17.2051,23100.0
2010-02-18 12:25:00,30.82,30.83,30.79,30.79,25900.0,17.1996,17.2051,17.1828,17.1828,25900.0
2010-02-18 12:30:00,30.79,30.79,30.75,30.75,8700.0,17.1828,17.1828,17.1605,17.1605,8700.0
2010-02-18 12:35:00,30.75,30.76,30.71,30.71,11100.0,17.1605,17.1661,17.1382,17.1382,11100.0
2010-02-18 12:40:00,30.71,30.73,30.71,30.72,17400.0,17.1382,17.1493,17.1382,17.1437,17400.0
2010-02-18 12:45:00,30.72,30.72,30.66,30.66,31300.0,17.1437,17.1437,17.1103,17.1103,31300.0
2010-02-18 12:50:00,30.66,30.66,30.64,30.64,9100.0,17.1103,17.1103,17.0991,17.0991,9100.0
2010-02-18 12:55:00,30.65,30.65,30.59,30.59,28700.0,17.1047,17.1047,17.0712,17.0712,28700.0
2010-02-18 13:00:00,30.59,30.65,30.57,30.65,30500.0,17.0712,17.1047,17.06,17.1047,30500.0
2010-02-18 13:05:00,30.65,30.65,30.64,30.65,15900.0,17.1047,17.1047,17.0991,17.1047,15900.0
2010-02-18 13:10:00,30.64,30.65,30.64,30.64,5300.0,17.0991,17.1047,17.0991,17.0991,5300.0
2010-02-18 13:15:00,30.64,30.65,30.62,30.63,26300.0,17.0991,17.1047,17.0879,17.0935,26300.0
2010-02-18 13:20:00,30.62,30.63,30.57,30.57,26400.0,17.0879,17.0935,17.06,17.06,26400.0
2010-02-18 13:25:00,30.57,30.58,30.53,30.54,25000.0,17.06,17.0656,17.0377,17.0433,25000.0
2010-02-18 13:30:00,30.55,30.61,30.54,30.6,24300.0,17.0489,17.0824,17.0433,17.0768,24300.0
2010-02-18 13:35:00,30.6,30.6,30.57,30.57,10600.0,17.0768,17.0768,17.06,17.06,10600.0
2010-02-18 13:40:00,30.57,30.58,30.55,30.56,22100.0,17.06,17.0656,17.0489,17.0545,22100.0
2010-02-18 13:45:00,30.56,30.6,30.55,30.57,31300.0,17.0545,17.0768,17.0489,17.06,31300.0
2010-02-18 13:50:00,30.58,30.6,30.55,30.6,22100.0,17.0656,17.0768,17.0489,17.0768,22100.0
2010-02-18 13:55:00,30.6,30.64,30.6,30.63,26800.0,17.0768,17.0991,17.0768,17.0935,26800.0
2010-02-18 14:00:00,30.64,30.7,30.63,30.7,36600.0,17.0991,17.1326,17.0935,17.1326,36600.0
2010-02-18 14:05:00,30.71,30.71,30.7,30.7,20900.0,17.1382,17.1382,17.1326,17.1326,20900.0
2010-02-18 14:10:00,30.7,30.71,30.7,30.7,20000.0,17.1326,17.1382,17.1326,17.1326,20000.0
2010-02-18 14:15:00,30.7,30.85,30.7,30.84,103900.0,17.1326,17.2163,17.1326,17.2107,103900.0
2010-02-18 14:20:00,30.84,30.89,30.79,30.84,95100.0,17.2107,17.2386,17.1828,17.2107,95100.0
2010-02-18 14:25:00,30.84,30.94,30.84,30.93,68600.0,17.2107,17.2665,17.2107,17.2609,68600.0
2010-02-18 14:30:00,30.92,30.92,30.91,30.91,12900.0,17.2554,17.2554,17.2498,17.2498,12900.0
2010-02-18 14:35:00,30.91,30.92,30.89,30.91,51200.0,17.2498,17.2554,17.2386,17.2498,51200.0
2010-02-18 14:40:00,30.91,30.96,30.88,30.95,69000.0,17.2498,17.2777,17.233,17.2721,69000.0
2010-02-18 14:45:00,30.96,31.0,30.95,30.99,32900.0,17.2777,17.3,17.2721,17.2944,32900.0
2010-02-18 14:50:00,31.0,31.01,30.97,31.01,50700.0,17.3,17.3056,17.2833,17.3056,50700.0
2010-02-18 14:55:00,31.0,31.0,30.95,30.95,52500.0,17.3,17.3,17.2721,17.2721,52500.0
2010-02-18 15:00:00,30.95,30.96,30.94,30.95,59100.0,17.2721,17.2777,17.2665,17.2721,59100.0
2010-02-18 15:05:00,30.95,30.96,30.95,30.95,21600.0,17.2721,17.2777,17.2721,17.2721,21600.0
2010-02-18 15:10:00,30.95,30.95,30.92,30.92,55000.0,17.2721,17.2721,17.2554,17.2554,55000.0
2010-02-18 15:15:00,30.91,30.92,30.86,30.86,41600.0,17.2498,17.2554,17.2219,17.2219,41600.0
2010-02-18 15:20:00,30.87,30.91,30.87,30.91,52400.0,17.2275,17.2498,17.2275,17.2498,52400.0
2010-02-18 15:25:00,30.9,30.97,30.9,30.91,84300.0,17.2442,17.2833,17.2442,17.2498,84300.0
2010-02-18 15:30:00,30.91,30.91,30.88,30.88,50800.0,17.2498,17.2498,17.233,17.233,50800.0
2010-02-18 15:35:00,30.89,30.89,30.84,30.84,49000.0,17.2386,17.2386,17.2107,17.2107,49000.0
2010-02-18 15:40:00,30.84,30.88,30.82,30.82,71200.0,17.2107,17.233,17.1996,17.1996,71200.0
2010-02-18 15:45:00,30.82,30.92,30.81,30.87,95100.0,17.1996,17.2554,17.194,17.2275,95100.0
2010-02-18 15:50:00,30.87,30.9,30.84,30.87,53800.0,17.2275,17.2442,17.2107,17.2275,53800.0
2010-02-18 15:55:00,30.87,30.89,30.85,30.86,97500.0,17.2275,17.2386,17.2163,17.2219,97500.0
2010-02-19 09:30:00,30.7,30.76,30.65,30.7,338100.0,17.1326,17.1661,17.1047,17.1326,338100.0
2010-02-19 09:35:00,30.69,30.73,30.57,30.68,22100.0,17.127,17.1493,17.06,17.1214,22100.0
2010-02-19 09:40:00,30.69,30.7,30.63,30.64,17300.0,17.127,17.1326,17.0935,17.0991,17300.0
2010-02-19 09:45:00,30.64,30.69,30.55,30.57,38600.0,17.0991,17.127,17.0489,17.06,38600.0
2010-02-19 09:50:00,30.58,30.62,30.57,30.59,15400.0,17.0656,17.0879,17.06,17.0712,15400.0
2010-02-19 09:55:00,30.58,30.6,30.5,30.52,22600.0,17.0656,17.0768,17.021,17.0321,22600.0
2010-02-19 10:00:00,30.51,30.55,30.49,30.5,31900.0,17.0266,17.0489,17.0154,17.021,31900.0
2010-02-19 10:05:00,30.5,30.58,30.48,30.57,30400.0,17.021,17.0656,17.0098,17.06,30400.0
2010-02-19 10:10:00,30.56,30.68,30.55,30.68,37500.0,17.0545,17.1214,17.0489,17.1214,37500.0
2010-02-19 10:15:00,30.68,30.77,30.68,30.76,45900.0,17.1214,17.1717,17.1214,17.1661,45900.0
2010-02-19 10:20:00,30.76,30.9,30.76,30.85,30600.0,17.1661,17.2442,17.1661,17.2163,30600.0
2010-02-19 10:25:00,30.85,30.97,30.84,30.92,26200.0,17.2163,17.2833,17.2107,17.2554,26200.0
2010-02-19 10:30:00,30.9,30.91,30.84,30.85,15900.0,17.2442,17.2498,17.2107,17.2163,15900.0
2010-02-19 10:35:00,30.85,30.85,30.82,30.85,11500.0,17.2163,17.2163,17.1996,17.2163,11500.0
2010-02-19 10:40:00,30.85,30.86,30.82,30.82,12500.0,17.2163,17.2219,17.1996,17.1996,12500.0
2010-02-19 10:45:00,30.82,30.9,30.82,30.87,15300.0,17.1996,17.2442,17.1996,17.2275,15300.0
2010-02-19 10:50:00,30.86,30.88,30.85,30.88,14600.0,17.2219,17.233,17.2163,17.233,14600.0
2010-02-19 10:55:00,30.89,30.89,30.85,30.85,11400.0,17.2386,17.2386,17.2163,17.2163,11400.0
2010-02-19 11:00:00,30.85,30.88,30.83,30.88,35500.0,17.2163,17.233,17.2051,17.233,35500.0
2010-02-19 11:05:00,30.87,30.95,30.86,30.94,43600.0,17.2275,17.2721,17.2219,17.2665,43600.0
2010-02-19 11:10:00,30.93,30.95,30.88,30.95,52600.0,17.2609,17.2721,17.233,17.2721,52600.0
2010-02-19 11:15:00,30.96,31.0,30.92,30.94,49100.0,17.2777,17.3,17.2554,17.2665,49100.0
2010-02-19 11:20:00,30.95,31.13,30.95,31.03,67100.0,17.2721,17.3726,17.2721,17.3167,67100.0
2010-02-19 11:25:00,31.02,31.03,30.98,31.02,22600.0,17.3112,17.3167,17.2888,17.3112,22600.0
2010-02-19 11:30:00,31.01,31.01,30.95,30.96,25500.0,17.3056,17.3056,17.2721,17.2777,25500.0
2010-02-19 11:35:00,30.95,30.98,30.94,30.97,18500.0,17.2721,17.2888,17.2665,17.2833,18500.0
2010-02-19 11:40:00,30.97,31.08,30.97,31.03,22200.0,17.2833,17.3447,17.2833,17.3167,22200.0
2010-02-19 11:45:00,31.03,31.03,30.96,30.96,27200.0,17.3167,17.3167,17.2777,17.2777,27200.0
2010-02-19 11:50:00,30.96,30.99,30.96,30.98,24400.0,17.2777,17.2944,17.2777,17.2888,24400.0
2010-02-19 11:55:00,30.98,31.05,30.96,31.04,19000.0,17.2888,17.3279,17.2777,17.3223,19000.0
2010-02-19 12:00:00,31.04,31.08,31.01,31.02,17700.0,17.3223,17.3447,17.3056,17.3112,17700.0
2010-02-19 12:05:00,31.03,31.05,30.99,31.0,23900.0,17.3167,17.3279,17.2944,17.3,23900.0
2010-02-19 12:10:00,31.0,31.0,30.93,30.94,17500.0,17.3,17.3,17.2609,17.2665,17500.0
2010-02-19 12:15:00,30.95,30.97,30.91,30.93,14400.0,17.2721,17.2833,17.2498,17.2609,14400.0
2010-02-19 12:20:00,30.93,30.96,30.93,30.96,10600.0,17.2609,17.2777,17.2609,17.2777,10600.0
2010-02-19 12:25:00,30.95,30.96,30.9,30.92,21100.0,17.2721,17.2777,17.2442,17.2554,21100.0
2010-02-19 12:30:00,30.92,30.94,30.9,30.92,10700.0,17.2554,17.2665,17.2442,17.2554,10700.0
2010-02-19 12:35:00,30.91,30.91,30.9,30.91,6500.0,17.2498,17.2498,17.2442,17.2498,6500.0
2010-02-19 12:40:00,30.9,30.92,30.9,30.9,8100.0,17.2442,17.2554,17.2442,17.2442,8100.0
2010-02-19 12:45:00,30.91,30.91,30.9,30.91,7700.0,17.2498,17.2498,17.2442,17.2498,7700.0
2010-02-19 12:50:00,30.9,30.92,30.9,30.92,4300.0,17.2442,17.2554,17.2442,17.2554,4300.0
2010-02-19 12:55:00,30.92,30.94,30.91,30.93,8200.0,17.2554,17.2665,17.2498,17.2609,8200.0
2010-02-19 13:00:00,30.93,30.94,30.87,30.87,18800.0,17.2609,17.2665,17.2275,17.2275,18800.0
2010-02-19 13:05:00,30.87,30.9,30.87,30.9,6600.0,17.2275,17.2442,17.2275,17.2442,6600.0
2010-02-19 13:10:00,30.9,30.91,30.89,30.91,7000.0,17.2442,17.2498,17.2386,17.2498,7000.0
2010-02-19 13:15:00,30.9,30.9,30.87,30.89,15900.0,17.2442,17.2442,17.2275,17.2386,15900.0
2010-02-19 13:20:00,30.88,30.9,30.87,30.87,7200.0,17.233,17.2442,17.2275,17.2275,7200.0
2010-02-19 13:25:00,30.88,30.89,30.85,30.86,17300.0,17.233,17.2386,17.2163,17.2219,17300.0
2010-02-19 13:30:00,30.85,30.88,30.83,30.87,18200.0,17.2163,17.233,17.2051,17.2275,18200.0
2010-02-19 13:35:00,30.88,30.89,30.86,30.88,6100.0,17.233,17.2386,17.2219,17.233,6100.0
2010-02-19 13:40:00,30.88,30.89,30.85,30.85,9300.0,17.233,17.2386,17.2163,17.2163,9300.0
2010-02-19 13:45:00,30.86,30.89,30.85,30.87,11900.0,17.2219,17.2386,17.2163,17.2275,11900.0
2010-02-19 13:50:00,30.88,30.88,30.85,30.86,12900.0,17.233,17.233,17.2163,17.2219,12900.0
2010-02-19 13:55:00,30.86,30.91,30.86,30.91,16600.0,17.2219,17.2498,17.2219,17.2498,16600.0
2010-02-19 14:00:00,30.91,30.91,30.88,30.89,16300.0,17.2498,17.2498,17.233,17.2386,16300.0
2010-02-19 14:05:00,30.89,30.91,30.88,30.89,14900.0,17.2386,17.2498,17.233,17.2386,14900.0
2010-02-19 14:10:00,30.88,30.95,30.88,30.95,22100.0,17.233,17.2721,17.233,17.2721,22100.0
2010-02-19 14:15:00,30.95,30.98,30.95,30.97,10300.0,17.2721,17.2888,17.2721,17.2833,10300.0
2010-02-19 14:20:00,30.97,30.98,30.96,30.98,14900.0,17.2833,17.2888,17.2777,17.2888,14900.0
2010-02-19 14:25:00,30.98,30.98,30.92,30.92,16700.0,17.2888,17.2888,17.2554,17.2554,16700.0
2010-02-19 14:30:00,30.93,30.93,30.89,30.91,41400.0,17.2609,17.2609,17.2386,17.2498,41400.0
2010-02-19 14:35:00,30.91,30.92,30.88,30.89,15900.0,17.2498,17.2554,17.233,17.2386,15900.0
2010-02-19 14:40:00,30.88,30.89,30.85,30.86,21100.0,17.233,17.2386,17.2163,17.2219,21100.0
2010-02-19 14:45:00,30.86,30.87,30.85,30.87,15700.0,17.2219,17.2275,17.2163,17.2275,15700.0
2010-02-19 14:50:00,30.86,30.87,30.85,30.85,21100.0,17.2219,17.2275,17.2163,17.2163,21100.0
2010-02-19 14:55:00,30.85,30.87,30.85,30.87,19600.0,17.2163,17.2275,17.2163,17.2275,19600.0
2010-02-19 15:00:00,30.86,30.91,30.86,30.91,26100.0,17.2219,17.2498,17.2219,17.2498,26100.0
2010-02-19 15:05:00,30.91,30.98,30.91,30.98,21300.0,17.2498,17.2888,17.2498,17.2888,21300.0
2010-02-19 15:10:00,30.99,31.01,30.93,30.93,60200.0,17.2944,17.3056,17.2609,17.2609,60200.0
2010-02-19 15:15:00,30.93,30.96,30.92,30.95,19000.0,17.2609,17.2777,17.2554,17.2721,19000.0
2010-02-19 15:20:00,30.95,31.01,30.95,31.01,46500.0,17.2721,17.3056,17.2721,17.3056,46500.0
2010-02-19 15:25:00,31.01,31.06,31.01,31.04,63800.0,17.3056,17.3335,17.3056,17.3223,63800.0
2010-02-19 15:30:00,31.04,31.05,31.03,31.04,64100.0,17.3223,17.3279,17.3167,17.3223,64100.0
2010-02-19 15:35:00,31.04,31.09,31.04,31.06,68500.0,17.3223,17.3502,17.3223,17.3335,68500.0
2010-02-19 15:40:00,31.06,31.19,31.06,31.14,94100.0,17.3335,17.406,17.3335,17.3781,94100.0
2010-02-19 15:45:00,31.15,31.2,31.12,31.15,122700.0,17.3837,17.4116,17.367,17.3837,122700.0
2010-02-19 15:50:00,31.15,31.18,31.12,31.16,184600.0,17.3837,17.4005,17.367,17.3893,184600.0
2010-02-19 15:55:00,31.17,31.18,31.12,31.16,207200.0,17.3949,17.4005,17.367,17.3893,207200.0
2010-02-22 09:30:00,31.37,31.37,30.91,30.96,74400.0,17.5065,17.5065,17.2498,17.2777,74400.0
2010-02-22 09:35:00,30.97,31.16,30.97,31.01,62400.0,17.2833,17.3893,17.2833,17.3056,62400.0
2010-02-22 09:40:00,31.0,31.0,30.79,30.81,71500.0,17.3,17.3,17.1828,17.194,71500.0
2010-02-22 09:45:00,30.79,30.81,30.73,30.79,59300.0,17.1828,17.194,17.1493,17.1828,59300.0
2010-02-22 09:50:00,30.79,30.82,30.7,30.74,86700.0,17.1828,17.1996,17.1326,17.1549,86700.0
2010-02-22 09:55:00,30.75,30.83,30.74,30.82,23700.0,17.1605,17.2051,17.1549,17.1996,23700.0
2010-02-22 10:00:00,30.82,30.84,30.72,30.74,35000.0,17.1996,17.2107,17.1437,17.1549,35000.0
2010-02-22 10:05:00,30.73,30.75,30.61,30.63,65200.0,17.1493,17.1605,17.0824,17.0935,65200.0
2010-02-22 10:10:00,30.63,30.74,30.63,30.73,28900.0,17.0935,17.1549,17.0935,17.1493,28900.0
2010-02-22 10:15:00,30.72,30.84,30.72,30.78,33500.0,17.1437,17.2107,17.1437,17.1772,33500.0
2010-02-22 10:20:00,30.77,30.83,30.77,30.79,35100.0,17.1717,17.2051,17.1717,17.1828,35100.0
2010-02-22 10:25:00,30.78,30.83,30.78,30.8,26600.0,17.1772,17.2051,17.1772,17.1884,26600.0
2010-02-22 10:30:00,30.82,30.83,30.78,30.8,32300.0,17.1996,17.2051,17.1772,17.1884,32300.0
2010-02-22 10:35:00,30.8,30.8,30.75,30.78,16700.0,17.1884,17.1884,17.1605,17.1772,16700.0
2010-02-22 10:40:00,30.77,30.78,30.76,30.77,22300.0,17.1717,17.1772,17.1661,17.1717,22300.0
2010-02-22 10:45:00,30.77,30.77,30.7,30.72,16800.0,17.1717,17.1717,17.1326,17.1437,16800.0
2010-02-22 10:50:00,30.72,30.74,30.7,30.72,11700.0,17.1437,17.1549,17.1326,17.1437,11700.0
2010-02-22 10:55:00,30.73,30.77,30.71,30.72,22100.0,17.1493,17.1717,17.1382,17.1437,22100.0
2010-02-22 11:00:00,30.72,30.75,30.7,30.7,17000.0,17.1437,17.1605,17.1326,17.1326,17000.0
2010-02-22 11:05:00,30.71,30.71,30.67,30.68,43300.0,17.1382,17.1382,17.1158,17.1214,43300.0
2010-02-22 11:10:00,30.69,30.69,30.62,30.62,24100.0,17.127,17.127,17.0879,17.0879,24100.0
2010-02-22 11:15:00,30.62,30.69,30.62,30.69,41200.0,17.0879,17.127,17.0879,17.127,41200.0
2010-02-22 11:20:00,30.68,30.71,30.66,30.66,51700.0,17.1214,17.1382,17.1103,17.1103,51700.0
2010-02-22 11:25:00,30.66,30.67,30.6,30.62,24500.0,17.1103,17.1158,17.0768,17.0879,24500.0
2010-02-22 11:30:00,30.62,30.67,30.62,30.67,30900.0,17.0879,17.1158,17.0879,17.1158,30900.0
2010-02-22 11:35:00,30.67,30.68,30.62,30.65,20300.0,17.1158,17.1214,17.0879,17.1047,20300.0
2010-02-22 11:40:00,30.65,30.7,30.65,30.69,11500.0,17.1047,17.1326,17.1047,17.127,11500.0
2010-02-22 11:45:00,30.69,30.69,30.63,30.63,17900.0,17.127,17.127,17.0935,17.0935,17900.0
2010-02-22 11:50:00,30.64,30.64,30.55,30.55,20600.0,17.0991,17.0991,17.0489,17.0489,20600.0
2010-02-22 11:55:00,30.55,30.57,30.54,30.56,22800.0,17.0489,17.06,17.0433,17.0545,22800.0
2010-02-22 12:00:00,30.57,30.61,30.56,30.61,23000.0,17.06,17.0824,17.0545,17.0824,23000.0
2010-02-22 12:05:00,30.6,30.62,30.58,30.6,9300.0,17.0768,17.0879,17.0656,17.0768,9300.0
2010-02-22 12:10:00,30.59,30.61,30.55,30.56,13600.0,17.0712,17.0824,17.0489,17.0545,13600.0
2010-02-22 12:15:00,30.57,30.57,30.55,30.56,13900.0,17.06,17.06,17.0489,17.0545,13900.0
2010-02-22 12:20:00,30.55,30.56,30.53,30.53,23800.0,17.0489,17.0545,17.0377,17.0377,23800.0
2010-02-22 12:25:00,30.53,30.54,30.51,30.52,29800.0,17.0377,17.0433,17.0266,17.0321,29800.0
2010-02-22 12:30:00,30.52,30.55,30.52,30.54,14100.0,17.0321,17.0489,17.0321,17.0433,14100.0
2010-02-22 12:35:00,30.54,30.66,30.53,30.66,15700.0,17.0433,17.1103,17.0377,17.1103,15700.0
2010-02-22 12:40:00,30.64,30.65,30.63,30.64,8600.0,17.0991,17.1047,17.0935,17.0991,8600.0
2010-02-22 12:45:00,30.65,30.68,30.64,30.66,19100.0,17.1047,17.1214,17.0991,17.1103,19100.0
2010-02-22 12:50:00,30.65,30.66,30.63,30.65,10200.0,17.1047,17.1103,17.0935,17.1047,10200.0
2010-02-22 12:55:00,30.66,30.69,30.66,30.69,9500.0,17.1103,17.127,17.1103,17.127,9500.0
2010-02-22 13:00:00,30.7,30.7,30.67,30.67,7300.0,17.1326,17.1326,17.1158,17.1158,7300.0
2010-02-22 13:05:00,30.67,30.67,30.66,30.66,5500.0,17.1158,17.1158,17.1103,17.1103,5500.0
2010-02-22 13:10:00,30.67,30.68,30.66,30.68,7600.0,17.1158,17.1214,17.1103,17.1214,7600.0
2010-02-22 13:15:00,30.68,30.69,30.67,30.68,8100.0,17.1214,17.127,17.1158,17.1214,8100.0
2010-02-22 13:20:00,30.69,30.71,30.68,30.69,13200.0,17.127,17.1382,17.1214,17.127,13200.0
2010-02-22 13:25:00,30.68,30.7,30.68,30.7,21600.0,17.1214,17.1326,17.1214,17.1326,21600.0
2010-02-22 13:30:00,30.69,30.69,30.66,30.68,15000.0,17.127,17.127,17.1103,17.1214,15000.0
2010-02-22 13:35:00,30.68,30.69,30.68,30.68,9300.0,17.1214,17.127,17.1214,17.1214,9300.0
2010-02-22 13:40:00,30.68,30.69,30.66,30.68,16900.0,17.1214,17.127,17.1103,17.1214,16900.0
2010-02-22 13:45:00,30.69,30.71,30.66,30.69,15900.0,17.127,17.1382,17.1103,17.127,15900.0
2010-02-22 13:50:00,30.7,30.7,30.67,30.68,11600.0,17.1326,17.1326,17.1158,17.1214,11600.0
2010-02-22 13:55:00,30.67,30.67,30.63,30.63,21000.0,17.1158,17.1158,17.0935,17.0935,21000.0
2010-02-22 14:00:00,30.65,30.66,30.63,30.66,12100.0,17.1047,17.1103,17.0935,17.1103,12100.0
2010-02-22 14:05:00,30.66,30.66,30.64,30.65,8300.0,17.1103,17.1103,17.0991,17.1047,8300.0
2010-02-22 14:10:00,30.65,30.65,30.64,30.64,6900.0,17.1047,17.1047,17.0991,17.0991,6900.0
2010-02-22 14:15:00,30.65,30.66,30.64,30.66,10300.0,17.1047,17.1103,17.0991,17.1103,10300.0
2010-02-22 14:20:00,30.66,30.71,30.65,30.68,18400.0,17.1103,17.1382,17.1047,17.1214,18400.0
2010-02-22 14:25:00,30.68,30.68,30.66,30.67,10400.0,17.1214,17.1214,17.1103,17.1158,10400.0
2010-02-22 14:30:00,30.67,30.69,30.66,30.68,22900.0,17.1158,17.127,17.1103,17.1214,22900.0
2010-02-22 14:35:00,30.68,30.7,30.66,30.69,13700.0,17.1214,17.1326,17.1103,17.127,13700.0
2010-02-22 14:40:00,30.69,30.7,30.66,30.68,29300.0,17.127,17.1326,17.1103,17.1214,29300.0
2010-02-22 14:45:00,30.68,30.73,30.67,30.69,40200.0,17.1214,17.1493,17.1158,17.127,40200.0
2010-02-22 14:50:00,30.69,30.73,30.69,30.72,17600.0,17.127,17.1493,17.127,17.1437,17600.0
2010-02-22 14:55:00,30.72,30.74,30.69,30.7,16600.0,17.1437,17.1549,17.127,17.1326,16600.0
2010-02-22 15:00:00,30.69,30.7,30.69,30.7,12500.0,17.127,17.1326,17.127,17.1326,12500.0
2010-02-22 15:05:00,30.69,30.7,30.67,30.67,39600.0,17.127,17.1326,17.1158,17.1158,39600.0
2010-02-22 15:10:00,30.68,30.68,30.66,30.67,14100.0,17.1214,17.1214,17.1103,17.1158,14100.0
2010-02-22 15:15:00,30.67,30.7,30.65,30.65,52100.0,17.1158,17.1326,17.1047,17.1047,52100.0
2010-02-22 15:20:00,30.65,30.67,30.61,30.61,66500.0,17.1047,17.1158,17.0824,17.0824,66500.0
2010-02-22 15:25:00,30.62,30.65,30.61,30.63,58300.0,17.0879,17.1047,17.0824,17.0935,58300.0
2010-02-22 15:30:00,30.63,30.63,30.6,30.62,27400.0,17.0935,17.0935,17.0768,17.0879,27400.0
2010-02-22 15:35:00,30.63,30.64,30.62,30.62,22700.0,17.0935,17.0991,17.0879,17.0879,22700.0
2010-02-22 15:40:00,30.63,30.63,30.52,30.53,68400.0,17.0935,17.0935,17.0321,17.0377,68400.0
2010-02-22 15:45:00,30.53,30.55,30.52,30.54,50400.0,17.0377,17.0489,17.0321,17.0433,50400.0
2010-02-22 15:50:00,30.53,30.54,30.5,30.52,75500.0,17.0377,17.0433,17.021,17.0321,75500.0
2010-02-22 15:55:00,30.52,30.56,30.51,30.56,116700.0,17.0321,17.0545,17.0266,17.0545,116700.0
2010-02-23 09:30:00,30.46,30.57,30.41,30.42,41100.0,16.9987,17.06,16.9707,16.9763,41100.0
2010-02-23 09:35:00,30.42,30.48,30.36,30.42,42900.0,16.9763,17.0098,16.9428,16.9763,42900.0
2010-02-23 09:40:00,30.42,30.51,30.42,30.46,18000.0,16.9763,17.0266,16.9763,16.9987,18000.0
2010-02-23 09:45:00,30.47,30.51,30.46,30.47,25400.0,17.0042,17.0266,16.9987,17.0042,25400.0
2010-02-23 09:50:00,30.46,30.46,30.36,30.42,38000.0,16.9987,16.9987,16.9428,16.9763,38000.0
2010-02-23 09:55:00,30.4,30.44,30.37,30.4,38900.0,16.9652,16.9875,16.9484,16.9652,38900.0
2010-02-23 10:00:00,30.39,30.45,30.23,30.27,58100.0,16.9596,16.9931,16.8703,16.8926,58100.0
2010-02-23 10:05:00,30.26,30.26,30.19,30.19,52600.0,16.887,16.887,16.848,16.848,52600.0
2010-02-23 10:10:00,30.19,30.19,30.05,30.06,111100.0,16.848,16.848,16.7698,16.7754,111100.0
2010-02-23 10:15:00,30.05,30.08,30.01,30.07,69800.0,16.7698,16.7866,16.7475,16.781,69800.0
2010-02-23 10:20:00,30.08,30.1,30.0,30.03,49100.0,16.7866,16.7977,16.7419,16.7587,49100.0
2010-02-23 10:25:00,30.03,30.05,30.01,30.02,72900.0,16.7587,16.7698,16.7475,16.7531,72900.0
2010-02-23 10:30:00,30.02,30.06,30.0,30.05,72100.0,16.7531,16.7754,16.7419,16.7698,72100.0
2010-02-23 10:35:00,30.05,30.14,30.05,30.11,53700.0,16.7698,16.8201,16.7698,16.8033,53700.0
2010-02-23 10:40:00,30.1,30.17,30.06,30.17,22000.0,16.7977,16.8368,16.7754,16.8368,22000.0
2010-02-23 10:45:00,30.17,30.2,30.12,30.14,34600.0,16.8368,16.8536,16.8089,16.8201,34600.0
2010-02-23 10:50:00,30.14,30.14,30.11,30.12,28700.0,16.8201,16.8201,16.8033,16.8089,28700.0
2010-02-23 10:55:00,30.12,30.17,30.11,30.17,36400.0,16.8089,16.8368,16.8033,16.8368,36400.0
2010-02-23 11:00:00,30.17,30.19,30.15,30.15,66300.0,16.8368,16.848,16.8257,16.8257,66300.0
2010-02-23 11:05:00,30.15,30.15,30.09,30.11,19400.0,16.8257,16.8257,16.7922,16.8033,19400.0
2010-02-23 11:10:00,30.12,30.14,30.09,30.13,20700.0,16.8089,16.8201,16.7922,16.8145,20700.0
2010-02-23 11:15:00,30.12,30.15,30.1,30.14,23600.0,16.8089,16.8257,16.7977,16.8201,23600.0
2010-02-23 11:20:00,30.15,30.21,30.15,30.17,8900.0,16.8257,16.8591,16.8257,16.8368,8900.0
2010-02-23 11:25:00,30.18,30.19,30.14,30.19,19800.0,16.8424,16.848,16.8201,16.848,19800.0
2010-02-23 11:30:00,30.18,30.26,30.18,30.22,19400.0,16.8424,16.887,16.8424,16.8647,19400.0
2010-02-23 11:35:00,30.23,30.26,30.23,30.25,11300.0,16.8703,16.887,16.8703,16.8815,11300.0
2010-02-23 11:40:00,30.25,30.27,30.23,30.23,20400.0,16.8815,16.8926,16.8703,16.8703,20400.0
2010-02-23 11:45:00,30.24,30.29,30.23,30.29,21800.0,16.8759,16.9038,16.8703,16.9038,21800.0
2010-02-23 11:50:00,30.28,30.29,30.19,30.23,57000.0,16.8982,16.9038,16.848,16.8703,57000.0
2010-02-23 11:55:00,30.23,30.25,30.22,30.22,14300.0,16.8703,16.8815,16.8647,16.8647,14300.0
2010-02-23 12:00:00,30.23,30.25,30.2,30.24,67600.0,16.8703,16.8815,16.8536,16.8759,67600.0
2010-02-23 12:05:00,30.24,30.27,30.23,30.27,21100.0,16.8759,16.8926,16.8703,16.8926,21100.0
2010-02-23 12:10:00,30.26,30.27,30.23,30.25,26500.0,16.887,16.8926,16.8703,16.8815,26500.0
2010-02-23 12:15:00,30.25,30.25,30.2,30.21,14100.0,16.8815,16.8815,16.8536,16.8591,14100.0
2010-02-23 12:20:00,30.21,30.21,30.15,30.17,19600.0,16.8591,16.8591,16.8257,16.8368,19600.0
2010-02-23 12:25:00,30.18,30.2,30.16,30.2,19200.0,16.8424,16.8536,16.8312,16.8536,19200.0
2010-02-23 12:30:00,30.19,30.21,30.19,30.2,6900.0,16.848,16.8591,16.848,16.8536,6900.0
2010-02-23 12:35:00,30.2,30.21,30.14,30.15,32300.0,16.8536,16.8591,16.8201,16.8257,32300.0
2010-02-23 12:40:00,30.15,30.15,30.11,30.12,19900.0,16.8257,16.8257,16.8033,16.8089,19900.0
2010-02-23 12:45:00,30.13,30.18,30.11,30.17,23000.0,16.8145,16.8424,16.8033,16.8368,23000.0
2010-02-23 12:50:00,30.17,30.2,30.16,30.19,20300.0,16.8368,16.8536,16.8312,16.848,20300.0
2010-02-23 12:55:00,30.19,30.22,30.15,30.22,13400.0,16.848,16.8647,16.8257,16.8647,13400.0
2010-02-23 13:00:00,30.23,30.23,30.18,30.18,23700.0,16.8703,16.8703,16.8424,16.8424,23700.0
2010-02-23 13:05:00,30.18,30.19,30.15,30.16,45900.0,16.8424,16.848,16.8257,16.8312,45900.0
2010-02-23 13:10:00,30.16,30.16,30.14,30.14,44300.0,16.8312,16.8312,16.8201,16.8201,44300.0
2010-02-23 13:15:00,30.14,30.16,30.13,30.16,19000.0,16.8201,16.8312,16.8145,16.8312,19000.0
2010-02-23 13:20:00,30.15,30.16,30.11,30.16,40300.0,16.8257,16.8312,16.8033,16.8312,40300.0
2010-02-23 13:25:00,30.16,30.16,30.15,30.16,10700.0,16.8312,16.8312,16.8257,16.8312,10700.0
2010-02-23 13:30:00,30.16,30.16,30.09,30.1,41000.0,16.8312,16.8312,16.7922,16.7977,41000.0
2010-02-23 13:35:00,30.11,30.11,30.08,30.1,41400.0,16.8033,16.8033,16.7866,16.7977,41400.0
2010-02-23 13:40:00,30.1,30.12,30.08,30.08,33900.0,16.7977,16.8089,16.7866,16.7866,33900.0
2010-02-23 13:45:00,30.08,30.09,30.04,30.08,36800.0,16.7866,16.7922,16.7643,16.7866,36800.0
2010-02-23 13:50:00,30.08,30.12,30.08,30.11,14700.0,16.7866,16.8089,16.7866,16.8033,14700.0
2010-02-23 13:55:00,30.11,30.12,30.08,30.09,28800.0,16.8033,16.8089,16.7866,16.7922,28800.0
2010-02-23 14:00:00,30.09,30.1,30.04,30.05,55600.0,16.7922,16.7977,16.7643,16.7698,55600.0
2010-02-23 14:05:00,30.05,30.07,30.03,30.05,41100.0,16.7698,16.781,16.7587,16.7698,41100.0
2010-02-23 14:10:00,30.05,30.11,30.03,30.04,138600.0,16.7698,16.8033,16.7587,16.7643,138600.0
2010-02-23 14:15:00,30.05,30.05,30.01,30.01,37900.0,16.7698,16.7698,16.7475,16.7475,37900.0
2010-02-23 14:20:00,30.02,30.02,29.97,29.97,47300.0,16.7531,16.7531,16.7252,16.7252,47300.0
2010-02-23 14:25:00,29.98,29.99,29.96,29.98,38100.0,16.7308,16.7364,16.7196,16.7308,38100.0
2010-02-23 14:30:00,29.98,30.04,29.96,30.04,40400.0,16.7308,16.7643,16.7196,16.7643,40400.0
2010-02-23 14:35:00,30.04,30.11,30.04,30.1,33200.0,16.7643,16.8033,16.7643,16.7977,33200.0
2010-02-23 14:40:00,30.09,30.12,30.08,30.1,24000.0,16.7922,16.8089,16.7866,16.7977,24000.0
2010-02-23 14:45:00,30.09,30.09,30.06,30.08,10800.0,16.7922,16.7922,16.7754,16.7866,10800.0
2010-02-23 14:50:00,30.08,30.14,30.08,30.14,22100.0,16.7866,16.8201,16.7866,16.8201,22100.0
2010-02-23 14:55:00,30.14,30.14,30.11,30.11,12700.0,16.8201,16.8201,16.8033,16.8033,12700.0
2010-02-23 15:00:00,30.11,30.16,30.11,30.14,26800.0,16.8033,16.8312,16.8033,16.8201,26800.0
2010-02-23 15:05:00,30.14,30.16,30.13,30.16,62200.0,16.8201,16.8312,16.8145,16.8312,62200.0
2010-02-23 15:10:00,30.16,30.19,30.14,30.19,130600.0,16.8312,16.848,16.8201,16.848,130600.0
2010-02-23 15:15:00,30.19,30.23,30.18,30.23,53600.0,16.848,16.8703,16.8424,16.8703,53600.0
2010-02-23 15:20:00,30.23,30.23,30.21,30.22,29400.0,16.8703,16.8703,16.8591,16.8647,29400.0
2010-02-23 15:25:00,30.21,30.25,30.21,30.25,83300.0,16.8591,16.8815,16.8591,16.8815,83300.0
2010-02-23 15:30:00,30.24,30.25,30.17,30.18,65700.0,16.8759,16.8815,16.8368,16.8424,65700.0
2010-02-23 15:35:00,30.18,30.22,30.18,30.22,64900.0,16.8424,16.8647,16.8424,16.8647,64900.0
2010-02-23 15:40:00,30.22,30.23,30.18,30.18,46300.0,16.8647,16.8703,16.8424,16.8424,46300.0
2010-02-23 15:45:00,30.19,30.21,30.18,30.2,44500.0,16.848,16.8591,16.8424,16.8536,44500.0
2010-02-23 15:50:00,30.2,30.2,30.15,30.15,50500.0,16.8536,16.8536,16.8257,16.8257,50500.0
2010-02-23 15:55:00,30.16,30.17,30.13,30.15,107200.0,16.8312,16.8368,16.8145,16.8257,107200.0
2010-02-24 09:30:00,30.27,30.31,30.11,30.12,54900.0,16.8926,16.9149,16.8033,16.8089,54900.0
2010-02-24 09:35:00,30.12,30.16,29.97,29.99,73000.0,16.8089,16.8312,16.7252,16.7364,73000.0
2010-02-24 09:40:00,29.99,30.1,29.99,30.1,33100.0,16.7364,16.7977,16.7364,16.7977,33100.0
2010-02-24 09:45:00,30.11,30.21,30.11,30.21,41400.0,16.8033,16.8591,16.8033,16.8591,41400.0
2010-02-24 09:50:00,30.2,30.22,30.14,30.15,49700.0,16.8536,16.8647,16.8201,16.8257,49700.0
2010-02-24 09:55:00,30.15,30.15,30.08,30.12,37300.0,16.8257,16.8257,16.7866,16.8089,37300.0
2010-02-24 10:00:00,30.11,30.11,30.0,30.02,67300.0,16.8033,16.8033,16.7419,16.7531,67300.0
2010-02-24 10:05:00,30.0,30.01,29.93,29.94,50600.0,16.7419,16.7475,16.7029,16.7085,50600.0
2010-02-24 10:10:00,29.94,29.94,29.88,29.91,69200.0,16.7085,16.7085,16.675,16.6917,69200.0
2010-02-24 10:15:00,29.9,29.91,29.79,29.8,79300.0,16.6861,16.6917,16.6247,16.6303,79300.0
2010-02-24 10:20:00,29.79,29.83,29.76,29.81,54000.0,16.6247,16.6471,16.608,16.6359,54000.0
2010-02-24 10:25:00,29.82,29.88,29.81,29.84,28600.0,16.6415,16.675,16.6359,16.6527,28600.0
2010-02-24 10:30:00,29.83,29.93,29.8,29.91,41900.0,16.6471,16.7029,16.6303,16.6917,41900.0
2010-02-24 10:35:00,29.9,30.01,29.89,30.0,52600.0,16.6861,16.7475,16.6806,16.7419,52600.0
2010-02-24 10:40:00,30.01,30.03,29.97,29.98,38200.0,16.7475,16.7587,16.7252,16.7308,38200.0
2010-02-24 10:45:00,29.99,30.12,29.99,30.1,51800.0,16.7364,16.8089,16.7364,16.7977,51800.0
2010-02-24 10:50:00,30.1,30.11,30.06,30.07,24600.0,16.7977,16.8033,16.7754,16.781,24600.0
2010-02-24 10:55:00,30.06,30.09,30.05,30.07,26200.0,16.7754,16.7922,16.7698,16.781,26200.0
2010-02-24 11:00:00,30.07,30.11,30.05,30.09,30800.0,16.781,16.8033,16.7698,16.7922,30800.0
2010-02-24 11:05:00,30.09,30.11,30.08,30.08,43400.0,16.7922,16.8033,16.7866,16.7866,43400.0
2010-02-24 11:10:00,30.08,30.09,30.05,30.06,18200.0,16.7866,16.7922,16.7698,16.7754,18200.0
2010-02-24 11:15:00,30.05,30.07,30.03,30.05,36600.0,16.7698,16.781,16.7587,16.7698,36600.0
2010-02-24 11:20:00,30.05,30.08,30.04,30.07,29200.0,16.7698,16.7866,16.7643,16.781,29200.0
2010-02-24 11:25:00,30.08,30.09,30.05,30.08,28400.0,16.7866,16.7922,16.7698,16.7866,28400.0
2010-02-24 11:30:00,30.08,30.09,30.05,30.07,74100.0,16.7866,16.7922,16.7698,16.781,74100.0
2010-02-24 11:35:00,30.07,30.08,30.02,30.07,25600.0,16.781,16.7866,16.7531,16.781,25600.0
2010-02-24 11:40:00,30.07,30.07,30.01,30.01,62600.0,16.781,16.781,16.7475,16.7475,62600.0
2010-02-24 11:45:00,30.01,30.03,29.98,30.0,64100.0,16.7475,16.7587,16.7308,16.7419,64100.0
2010-02-24 11:50:00,30.0,30.03,29.99,30.03,29800.0,16.7419,16.7587,16.7364,16.7587,29800.0
2010-02-24 11:55:00,30.02,30.03,29.99,30.0,49900.0,16.7531,16.7587,16.7364,16.7419,49900.0
2010-02-24 12:00:00,29.99,30.0,29.98,29.98,28500.0,16.7364,16.7419,16.7308,16.7308,28500.0
2010-02-24 12:05:00,29.99,29.99,29.97,29.98,28900.0,16.7364,16.7364,16.7252,16.7308,28900.0
2010-02-24 12:10:00,29.99,29.99,29.96,29.97,18500.0,16.7364,16.7364,16.7196,16.7252,18500.0
2010-02-24 12:15:00,29.96,29.99,29.96,29.98,23000.0,16.7196,16.7364,16.7196,16.7308,23000.0
2010-02-24 12:20:00,29.98,29.99,29.95,29.95,56000.0,16.7308,16.7364,16.714,16.714,56000.0
2010-02-24 12:25:00,29.95,29.96,29.88,29.89,69000.0,16.714,16.7196,16.675,16.6806,69000.0
2010-02-24 12:30:00,29.9,29.94,29.89,29.94,17400.0,16.6861,16.7085,16.6806,16.7085,17400.0
2010-02-24 12:35:00,29.94,30.01,29.94,30.0,23200.0,16.7085,16.7475,16.7085,16.7419,23200.0
2010-02-24 12:40:00,30.0,30.03,30.0,30.02,29300.0,16.7419,16.7587,16.7419,16.7531,29300.0
2010-02-24 12:45:00,30.02,30.02,29.99,30.0,11500.0,16.7531,16.7531,16.7364,16.7419,11500.0
2010-02-24 12:50:00,30.0,30.02,29.99,30.0,15700.0,16.7419,16.7531,16.7364,16.7419,15700.0
2010-02-24 12:55:00,30.0,30.02,29.99,29.99,15600.0,16.7419,16.7531,16.7364,16.7364,15600.0
2010-02-24 13:00:00,30.0,30.0,29.98,29.99,15300.0,16.7419,16.7419,16.7308,16.7364,15300.0
2010-02-24 13:05:00,29.99,30.0,29.99,30.0,7100.0,16.7364,16.7419,16.7364,16.7419,7100.0
2010-02-24 13:10:00,29.99,30.0,29.98,29.99,11000.0,16.7364,16.7419,16.7308,16.7364,11000.0
2010-02-24 13:15:00,30.0,30.06,30.0,30.04,30100.0,16.7419,16.7754,16.7419,16.7643,30100.0
2010-02-24 13:20:00,30.04,30.07,30.03,30.06,41300.0,16.7643,16.781,16.7587,16.7754,41300.0
2010-02-24 13:25:00,30.06,30.06,30.03,30.03,21100.0,16.7754,16.7754,16.7587,16.7587,21100.0
2010-02-24 13:30:00,30.03,30.07,30.03,30.04,16300.0,16.7587,16.781,16.7587,16.7643,16300.0
2010-02-24 13:35:00,30.04,30.05,30.03,30.03,11500.0,16.7643,16.7698,16.7587,16.7587,11500.0
2010-02-24 13:40:00,30.04,30.04,29.99,30.03,29200.0,16.7643,16.7643,16.7364,16.7587,29200.0
2010-02-24 13:45:00,30.03,30.05,30.02,30.03,31200.0,16.7587,16.7698,16.7531,16.7587,31200.0
2010-02-24 13:50:00,30.03,30.04,30.03,30.03,15000.0,16.7587,16.7643,16.7587,16.7587,15000.0
2010-02-24 13:55:00,30.04,30.04,30.01,30.02,21100.0,16.7643,16.7643,16.7475,16.7531,21100.0
2010-02-24 14:00:00,30.03,30.04,30.0,30.02,27100.0,16.7587,16.7643,16.7419,16.7531,27100.0
2010-02-24 14:05:00,30.01,30.01,29.99,29.99,15300.0,16.7475,16.7475,16.7364,16.7364,15300.0
2010-02-24 14:10:00,30.0,30.01,29.99,30.0,16000.0,16.7419,16.7475,16.7364,16.7419,16000.0
2010-02-24 14:15:00,30.0,30.03,29.99,30.02,20500.0,16.7419,16.7587,16.7364,16.7531,20500.0
2010-02-24 14:20:00,30.03,30.04,30.02,30.03,54200.0,16.7587,16.7643,16.7531,16.7587,54200.0
2010-02-24 14:25:00,30.04,30.06,30.03,30.04,58000.0,16.7643,16.7754,16.7587,16.7643,58000.0
2010-02-24 14:30:00,30.05,30.05,29.99,30.02,36400.0,16.7698,16.7698,16.7364,16.7531,36400.0
2010-02-24 14:35:00,30.01,30.04,29.98,30.02,52300.0,16.7475,16.7643,16.7308,16.7531,52300.0
2010-02-24 14:40:00,30.01,30.05,29.98,30.03,57900.0,16.7475,16.7698,16.7308,16.7587,57900.0
2010-02-24 14:45:00,30.02,30.07,30.02,30.06,52400.0,16.7531,16.781,16.7531,16.7754,52400.0
2010-02-24 14:50:00,30.07,30.08,29.99,30.0,61700.0,16.781,16.7866,16.7364,16.7419,61700.0
2010-02-24 14:55:00,30.01,30.02,30.0,30.0,11700.0,16.7475,16.7531,16.7419,16.7419,11700.0
2010-02-24 15:00:00,30.01,30.05,30.0,30.05,21700.0,16.7475,16.7698,16.7419,16.7698,21700.0
2010-02-24 15:05:00,30.05,30.07,30.05,30.07,20700.0,16.7698,16.781,16.7698,16.781,20700.0
2010-02-24 15:10:00,30.07,30.08,30.05,30.07,34400.0,16.781,16.7866,16.7698,16.781,34400.0
2010-02-24 15:15:00,30.07,30.11,30.06,30.09,128500.0,16.781,16.8033,16.7754,16.7922,128500.0
2010-02-24 15:20:00,30.1,30.11,30.09,30.1,39400.0,16.7977,16.8033,16.7922,16.7977,39400.0
2010-02-24 15:25:00,30.1,30.12,30.1,30.11,91500.0,16.7977,16.8089,16.7977,16.8033,91500.0
2010-02-24 15:30:00,30.11,30.15,30.11,30.15,49500.0,16.8033,16.8257,16.8033,16.8257,49500.0
2010-02-24 15:35:00,30.14,30.18,30.14,30.17,108300.0,16.8201,16.8424,16.8201,16.8368,108300.0
2010-02-24 15:40:00,30.17,30.21,30.16,30.21,153300.0,16.8368,16.8591,16.8312,16.8591,153300.0
2010-02-24 15:45:00,30.2,30.22,30.19,30.19,90400.0,16.8536,16.8647,16.848,16.848,90400.0
2010-02-24 15:50:00,30.19,30.19,30.14,30.14,142400.0,16.848,16.848,16.8201,16.8201,142400.0
2010-02-24 15:55:00,30.15,30.15,30.14,30.14,145800.0,16.8257,16.8257,16.8201,16.8201,145800.0
2010-02-25 09:30:00,29.8,29.94,29.72,29.72,38000.0,16.6303,16.7085,16.5857,16.5857,38000.0
2010-02-25 09:35:00,29.73,29.76,29.67,29.72,55100.0,16.5913,16.608,16.5578,16.5857,55100.0
2010-02-25 09:40:00,29.71,29.72,29.57,29.58,49300.0,16.5801,16.5857,16.502,16.5076,49300.0
2010-02-25 09:45:00,29.59,29.6,29.53,29.56,44400.0,16.5131,16.5187,16.4797,16.4964,44400.0
2010-02-25 09:50:00,29.57,29.61,29.56,29.59,26800.0,16.502,16.5243,16.4964,16.5131,26800.0
2010-02-25 09:55:00,29.59,29.63,29.59,29.61,26600.0,16.5131,16.5355,16.5131,16.5243,26600.0
2010-02-25 10:00:00,29.61,29.66,29.56,29.66,52300.0,16.5243,16.5522,16.4964,16.5522,52300.0
2010-02-25 10:05:00,29.67,29.69,29.6,29.6,40900.0,16.5578,16.5689,16.5187,16.5187,40900.0
2010-02-25 10:10:00,29.6,29.63,29.55,29.55,37800.0,16.5187,16.5355,16.4908,16.4908,37800.0
2010-02-25 10:15:00,29.54,29.61,29.54,29.56,55000.0,16.4852,16.5243,16.4852,16.4964,55000.0
2010-02-25 10:20:00,29.56,29.61,29.54,29.61,58500.0,16.4964,16.5243,16.4852,16.5243,58500.0
2010-02-25 10:25:00,29.61,29.65,29.6,29.65,76700.0,16.5243,16.5466,16.5187,16.5466,76700.0
2010-02-25 10:30:00,29.65,29.67,29.62,29.66,41300.0,16.5466,16.5578,16.5299,16.5522,41300.0
2010-02-25 10:35:00,29.67,29.67,29.63,29.66,80900.0,16.5578,16.5578,16.5355,16.5522,80900.0
2010-02-25 10:40:00,29.66,29.7,29.63,29.7,45100.0,16.5522,16.5745,16.5355,16.5745,45100.0
2010-02-25 10:45:00,29.69,29.76,29.68,29.72,26100.0,16.5689,16.608,16.5634,16.5857,26100.0
2010-02-25 10:50:00,29.71,29.72,29.66,29.66,15300.0,16.5801,16.5857,16.5522,16.5522,15300.0
2010-02-25 10:55:00,29.65,29.66,29.57,29.58,20800.0,16.5466,16.5522,16.502,16.5076,20800.0
2010-02-25 11:00:00,29.57,29.58,29.54,29.56,26600.0,16.502,16.5076,16.4852,16.4964,26600.0
2010-02-25 11:05:00,29.55,29.58,29.53,29.56,28500.0,16.4908,16.5076,16.4797,16.4964,28500.0
2010-02-25 11:10:00,29.56,29.61,29.56,29.59,46000.0,16.4964,16.5243,16.4964,16.5131,46000.0
2010-02-25 11:15:00,29.58,29.59,29.55,29.58,13100.0,16.5076,16.5131,16.4908,16.5076,13100.0
2010-02-25 11:20:00,29.57,29.59,29.53,29.56,39000.0,16.502,16.5131,16.4797,16.4964,39000.0
2010-02-25 11:25:00,29.57,29.6,29.55,29.58,21200.0,16.502,16.5187,16.4908,16.5076,21200.0
2010-02-25 11:30:00,29.58,29.61,29.54,29.56,68700.0,16.5076,16.5243,16.4852,16.4964,68700.0
2010-02-25 11:35:00,29.57,29.57,29.48,29.48,39200.0,16.502,16.502,16.4517,16.4517,39200.0
2010-02-25 11:40:00,29.49,29.51,29.48,29.5,14900.0,16.4573,16.4685,16.4517,16.4629,14900.0
2010-02-25 11:45:00,29.51,29.52,29.47,29.48,37000.0,16.4685,16.4741,16.4462,16.4517,37000.0
2010-02-25 11:50:00,29.49,29.49,29.45,29.45,52000.0,16.4573,16.4573,16.435,16.435,52000.0
2010-02-25 11:55:00,29.45,29.51,29.45,29.51,31000.0,16.435,16.4685,16.435,16.4685,31000.0
2010-02-25 12:00:00,29.51,29.51,29.46,29.46,34200.0,16.4685,16.4685,16.4406,16.4406,34200.0
2010-02-25 12:05:00,29.47,29.5,29.46,29.5,19500.0,16.4462,16.4629,16.4406,16.4629,19500.0
2010-02-25 12:10:00,29.5,29.52,29.49,29.49,22700.0,16.4629,16.4741,16.4573,16.4573,22700.0
2010-02-25 12:15:00,29.5,29.5,29.48,29.49,9000.0,16.4629,16.4629,16.4517,16.4573,9000.0
2010-02-25 12:20:00,29.49,29.5,29.48,29.48,24000.0,16.4573,16.4629,16.4517,16.4517,24000.0
2010-02-25 12:25:00,29.48,29.5,29.46,29.47,36300.0,16.4517,16.4629,16.4406,16.4462,36300.0
2010-02-25 12:30:00,29.47,29.48,29.43,29.43,73300.0,16.4462,16.4517,16.4238,16.4238,73300.0
2010-02-25 12:35:00,29.43,29.45,29.4,29.41,133800.0,16.4238,16.435,16.4071,16.4127,133800.0
2010-02-25 12:40:00,29.42,29.46,29.39,29.4,88600.0,16.4183,16.4406,16.4015,16.4071,88600.0
2010-02-25 12:45:00,29.39,29.41,29.37,29.41,67100.0,16.4015,16.4127,16.3904,16.4127,67100.0
2010-02-25 12:50:00,29.41,29.46,29.39,29.46,54300.0,16.4127,16.4406,16.4015,16.4406,54300.0
2010-02-25 12:55:00,29.46,29.46,29.41,29.44,29700.0,16.4406,16.4406,16.4127,16.4294,29700.0
2010-02-25 13:00:00,29.44,29.48,29.44,29.44,33800.0,16.4294,16.4517,16.4294,16.4294,33800.0
2010-02-25 13:05:00,29.44,29.46,29.43,29.44,22100.0,16.4294,16.4406,16.4238,16.4294,22100.0
2010-02-25 13:10:00,29.44,29.47,29.42,29.45,31800.0,16.4294,16.4462,16.4183,16.435,31800.0
2010-02-25 13:15:00,29.46,29.48,29.42,29.48,27600.0,16.4406,16.4517,16.4183,16.4517,27600.0
2010-02-25 13:20:00,29.48,29.51,29.48,29.48,32600.0,16.4517,16.4685,16.4517,16.4517,32600.0
2010-02-25 13:25:00,29.48,29.49,29.44,29.44,19000.0,16.4517,16.4573,16.4294,16.4294,19000.0
2010-02-25 13:30:00,29.45,29.5,29.44,29.49,39100.0,16.435,16.4629,16.4294,16.4573,39100.0
2010-02-25 13:35:00,29.5,29.53,29.49,29.49,36300.0,16.4629,16.4797,16.4573,16.4573,36300.0
2010-02-25 13:40:00,29.5,29.53,29.49,29.52,41100.0,16.4629,16.4797,16.4573,16.4741,41100.0
2010-02-25 13:45:00,29.53,29.61,29.52,29.58,53200.0,16.4797,16.5243,16.4741,16.5076,53200.0
2010-02-25 13:50:00,29.58,29.66,29.57,29.66,46800.0,16.5076,16.5522,16.502,16.5522,46800.0
2010-02-25 13:55:00,29.65,29.78,29.65,29.78,74200.0,16.5466,16.6192,16.5466,16.6192,74200.0
2010-02-25 14:00:00,29.77,29.83,29.74,29.8,108600.0,16.6136,16.6471,16.5968,16.6303,108600.0
2010-02-25 14:05:00,29.8,29.81,29.76,29.8,41800.0,16.6303,16.6359,16.608,16.6303,41800.0
2010-02-25 14:10:00,29.78,29.81,29.77,29.77,43000.0,16.6192,16.6359,16.6136,16.6136,43000.0
2010-02-25 14:15:00,29.77,29.78,29.76,29.78,39600.0,16.6136,16.6192,16.608,16.6192,39600.0
2010-02-25 14:20:00,29.78,29.83,29.77,29.8,21000.0,16.6192,16.6471,16.6136,16.6303,21000.0
2010-02-25 14:25:00,29.8,29.83,29.76,29.77,27300.0,16.6303,16.6471,16.608,16.6136,27300.0
2010-02-25 14:30:00,29.77,29.83,29.74,29.83,31400.0,16.6136,16.6471,16.5968,16.6471,31400.0
2010-02-25 14:35:00,29.83,29.86,29.83,29.85,51900.0,16.6471,16.6638,16.6471,16.6582,51900.0
2010-02-25 14:40:00,29.85,29.88,29.85,29.86,35600.0,16.6582,16.675,16.6582,16.6638,35600.0
2010-02-25 14:45:00,29.86,29.91,29.86,29.87,74100.0,16.6638,16.6917,16.6638,16.6694,74100.0
2010-02-25 14:50:00,29.87,29.89,29.85,29.89,48600.0,16.6694,16.6806,16.6582,16.6806,48600.0
2010-02-25 14:55:00,29.88,29.91,29.86,29.89,43800.0,16.675,16.6917,16.6638,16.6806,43800.0
2010-02-25 15:00:00,29.9,29.92,29.84,29.88,42800.0,16.6861,16.6973,16.6527,16.675,42800.0
2010-02-25 15:05:00,29.87,29.98,29.86,29.96,61800.0,16.6694,16.7308,16.6638,16.7196,61800.0
2010-02-25 15:10:00,29.97,29.97,29.86,29.88,33600.0,16.7252,16.7252,16.6638,16.675,33600.0
2010-02-25 15:15:00,29.88,29.92,29.85,29.86,69300.0,16.675,16.6973,16.6582,16.6638,69300.0
2010-02-25 15:20:00,29.85,29.88,29.81,29.83,51400.0,16.6582,16.675,16.6359,16.6471,51400.0
2010-02-25 15:25:00,29.84,29.88,29.83,29.87,57000.0,16.6527,16.675,16.6471,16.6694,57000.0
2010-02-25 15:30:00,29.87,29.91,29.84,29.91,84300.0,16.6694,16.6917,16.6527,16.6917,84300.0
2010-02-25 15:35:00,29.9,29.92,29.82,29.84,97200.0,16.6861,16.6973,16.6415,16.6527,97200.0
2010-02-25 15:40:00,29.84,29.94,29.83,29.9,109700.0,16.6527,16.7085,16.6471,16.6861,109700.0
2010-02-25 15:45:00,29.9,29.94,29.88,29.93,104400.0,16.6861,16.7085,16.675,16.7029,104400.0
2010-02-25 15:50:00,29.93,29.93,29.84,29.91,125600.0,16.7029,16.7029,16.6527,16.6917,125600.0
2010-02-25 15:55:00,29.91,29.95,29.9,29.95,139000.0,16.6917,16.714,16.6861,16.714,139000.0
2010-02-26 09:30:00,29.87,30.0,29.83,29.95,28700.0,16.6694,16.7419,16.6471,16.714,28700.0
2010-02-26 09:35:00,29.95,29.97,29.83,29.86,23500.0,16.714,16.7252,16.6471,16.6638,23500.0
2010-02-26 09:40:00,29.88,29.94,29.83,29.86,21200.0,16.675,16.7085,16.6471,16.6638,21200.0
2010-02-26 09:45:00,29.85,29.87,29.75,29.76,86700.0,16.6582,16.6694,16.6024,16.608,86700.0
2010-02-26 09:50:00,29.75,29.77,29.7,29.76,19300.0,16.6024,16.6136,16.5745,16.608,19300.0
2010-02-26 09:55:00,29.77,29.84,29.74,29.74,17200.0,16.6136,16.6527,16.5968,16.5968,17200.0
2010-02-26 10:00:00,29.74,29.78,29.6,29.63,54000.0,16.5968,16.6192,16.5187,16.5355,54000.0
2010-02-26 10:05:00,29.64,29.65,29.55,29.64,41600.0,16.541,16.5466,16.4908,16.541,41600.0
2010-02-26 10:10:00,29.65,29.7,29.62,29.66,36100.0,16.5466,16.5745,16.5299,16.5522,36100.0
2010-02-26 10:15:00,29.66,29.72,29.65,29.7,35400.0,16.5522,16.5857,16.5466,16.5745,35400.0
2010-02-26 10:20:00,29.69,29.73,29.67,29.69,34700.0,16.5689,16.5913,16.5578,16.5689,34700.0
2010-02-26 10:25:00,29.69,29.7,29.66,29.69,46200.0,16.5689,16.5745,16.5522,16.5689,46200.0
2010-02-26 10:30:00,29.67,29.81,29.67,29.76,83700.0,16.5578,16.6359,16.5578,16.608,83700.0
2010-02-26 10:35:00,29.77,29.91,29.76,29.86,36900.0,16.6136,16.6917,16.608,16.6638,36900.0
2010-02-26 10:40:00,29.85,29.9,29.85,29.9,24500.0,16.6582,16.6861,16.6582,16.6861,24500.0
2010-02-26 10:45:00,29.9,29.93,29.89,29.9,25000.0,16.6861,16.7029,16.6806,16.6861,25000.0
2010-02-26 10:50:00,29.89,29.93,29.89,29.9,16300.0,16.6806,16.7029,16.6806,16.6861,16300.0
2010-02-26 10:55:00,29.89,29.93,29.89,29.92,34000.0,16.6806,16.7029,16.6806,16.6973,34000.0
2010-02-26 11:00:00,29.92,29.92,29.86,29.87,32300.0,16.6973,16.6973,16.6638,16.6694,32300.0
2010-02-26 11:05:00,29.88,29.95,29.87,29.93,39500.0,16.675,16.714,16.6694,16.7029,39500.0
2010-02-26 11:10:00,29.92,29.98,29.92,29.98,13200.0,16.6973,16.7308,16.6973,16.7308,13200.0
2010-02-26 11:15:00,29.97,30.01,29.97,29.97,52400.0,16.7252,16.7475,16.7252,16.7252,52400.0
2010-02-26 11:20:00,29.97,29.98,29.94,29.95,17300.0,16.7252,16.7308,16.7085,16.714,17300.0
2010-02-26 11:25:00,29.95,29.99,29.91,29.91,17600.0,16.714,16.7364,16.6917,16.6917,17600.0
2010-02-26 11:30:00,29.91,29.95,29.89,29.92,25200.0,16.6917,16.714,16.6806,16.6973,25200.0
2010-02-26 11:35:00,29.91,29.93,29.9,29.91,22400.0,16.6917,16.7029,16.6861,16.6917,22400.0
2010-02-26 11:40:00,29.91,29.91,29.85,29.85,17500.0,16.6917,16.6917,16.6582,16.6582,17500.0
2010-02-26 11:45:00,29.85,29.87,29.82,29.83,59400.0,16.6582,16.6694,16.6415,16.6471,59400.0
2010-02-26 11:50:00,29.82,29.83,29.75,29.79,29800.0,16.6415,16.6471,16.6024,16.6247,29800.0
2010-02-26 11:55:00,29.79,29.84,29.77,29.83,16900.0,16.6247,16.6527,16.6136,16.6471,16900.0
2010-02-26 12:00:00,29.83,29.85,29.76,29.78,40200.0,16.6471,16.6582,16.608,16.6192,40200.0
2010-02-26 12:05:00,29.79,29.86,29.79,29.85,47300.0,16.6247,16.6638,16.6247,16.6582,47300.0
2010-02-26 12:10:00,29.83,29.85,29.79,29.85,23200.0,16.6471,16.6582,16.6247,16.6582,23200.0
2010-02-26 12:15:00,29.85,29.85,29.79,29.84,18900.0,16.6582,16.6582,16.6247,16.6527,18900.0
2010-02-26 12:20:00,29.84,29.86,29.82,29.85,42000.0,16.6527,16.6638,16.6415,16.6582,42000.0
2010-02-26 12:25:00,29.86,29.87,29.85,29.85,21200.0,16.6638,16.6694,16.6582,16.6582,21200.0
2010-02-26 12:30:00,29.85,29.86,29.85,29.85,5300.0,16.6582,16.6638,16.6582,16.6582,5300.0
2010-02-26 12:35:00,29.85,29.85,29.79,29.79,34500.0,16.6582,16.6582,16.6247,16.6247,34500.0
2010-02-26 12:40:00,29.8,29.81,29.75,29.77,16900.0,16.6303,16.6359,16.6024,16.6136,16900.0
2010-02-26 12:45:00,29.78,29.78,29.69,29.7,30600.0,16.6192,16.6192,16.5689,16.5745,30600.0
2010-02-26 12:50:00,29.7,29.74,29.66,29.7,38000.0,16.5745,16.5968,16.5522,16.5745,38000.0
2010-02-26 12:55:00,29.71,29.75,29.7,29.74,15700.0,16.5801,16.6024,16.5745,16.5968,15700.0
2010-02-26 13:00:00,29.74,29.75,29.7,29.72,19000.0,16.5968,16.6024,16.5745,16.5857,19000.0
2010-02-26 13:05:00,29.73,29.73,29.68,29.69,9100.0,16.5913,16.5913,16.5634,16.5689,9100.0
2010-02-26 13:10:00,29.69,29.7,29.67,29.67,15700.0,16.5689,16.5745,16.5578,16.5578,15700.0
2010-02-26 13:15:00,29.67,29.68,29.66,29.67,6900.0,16.5578,16.5634,16.5522,16.5578,6900.0
2010-02-26 13:20:00,29.66,29.72,29.66,29.72,14700.0,16.5522,16.5857,16.5522,16.5857,14700.0
2010-02-26 13:25:00,29.72,29.74,29.71,29.74,17700.0,16.5857,16.5968,16.5801,16.5968,17700.0
2010-02-26 13:30:00,29.74,29.76,29.72,29.75,15000.0,16.5968,16.608,16.5857,16.6024,15000.0
2010-02-26 13:35:00,29.75,29.75,29.72,29.73,11500.0,16.6024,16.6024,16.5857,16.5913,11500.0
2010-02-26 13:40:00,29.72,29.74,29.72,29.72,10400.0,16.5857,16.5968,16.5857,16.5857,10400.0
2010-02-26 13:45:00,29.73,29.77,29.72,29.76,25000.0,16.5913,16.6136,16.5857,16.608,25000.0
2010-02-26 13:50:00,29.77,29.82,29.76,29.79,14800.0,16.6136,16.6415,16.608,16.6247,14800.0
2010-02-26 13:55:00,29.79,29.81,29.78,29.78,23200.0,16.6247,16.6359,16.6192,16.6192,23200.0
2010-02-26 14:00:00,29.78,29.81,29.76,29.76,17200.0,16.6192,16.6359,16.608,16.608,17200.0
2010-02-26 14:05:00,29.76,29.76,29.75,29.75,12500.0,16.608,16.608,16.6024,16.6024,12500.0
2010-02-26 14:10:00,29.75,29.76,29.74,29.74,10200.0,16.6024,16.608,16.5968,16.5968,10200.0
2010-02-26 14:15:00,29.74,29.76,29.74,29.75,14100.0,16.5968,16.608,16.5968,16.6024,14100.0
2010-02-26 14:20:00,29.76,29.8,29.75,29.77,17600.0,16.608,16.6303,16.6024,16.6136,17600.0
2010-02-26 14:25:00,29.76,29.8,29.76,29.78,19900.0,16.608,16.6303,16.608,16.6192,19900.0
2010-02-26 14:30:00,29.79,29.8,29.77,29.77,13300.0,16.6247,16.6303,16.6136,16.6136,13300.0
2010-02-26 14:35:00,29.77,29.78,29.74,29.74,12300.0,16.6136,16.6192,16.5968,16.5968,12300.0
2010-02-26 14:40:00,29.75,29.76,29.72,29.72,21100.0,16.6024,16.608,16.5857,16.5857,21100.0
2010-02-26 14:45:00,29.72,29.73,29.72,29.73,17600.0,16.5857,16.5913,16.5857,16.5913,17600.0
2010-02-26 14:50:00,29.73,29.73,29.7,29.7,19900.0,16.5913,16.5913,16.5745,16.5745,19900.0
2010-02-26 14:55:00,29.7,29.77,29.7,29.76,18900.0,16.5745,16.6136,16.5745,16.608,18900.0
2010-02-26 15:00:00,29.77,29.78,29.74,29.75,21900.0,16.6136,16.6192,16.5968,16.6024,21900.0
2010-02-26 15:05:00,29.74,29.74,29.69,29.7,24700.0,16.5968,16.5968,16.5689,16.5745,24700.0
2010-02-26 15:10:00,29.71,29.76,29.7,29.73,34800.0,16.5801,16.608,16.5745,16.5913,34800.0
2010-02-26 15:15:00,29.74,29.75,29.73,29.73,22300.0,16.5968,16.6024,16.5913,16.5913,22300.0
2010-02-26 15:20:00,29.73,29.76,29.73,29.75,17500.0,16.5913,16.608,16.5913,16.6024,17500.0
2010-02-26 15:25:00,29.75,29.79,29.74,29.74,28200.0,16.6024,16.6247,16.5968,16.5968,28200.0
2010-02-26 15:30:00,29.75,29.75,29.72,29.73,21300.0,16.6024,16.6024,16.5857,16.5913,21300.0
2010-02-26 15:35:00,29.74,29.77,29.72,29.73,39200.0,16.5968,16.6136,16.5857,16.5913,39200.0
2010-02-26 15:40:00,29.74,29.74,29.71,29.72,33800.0,16.5968,16.5968,16.5801,16.5857,33800.0
2010-02-26 15:45:00,29.72,29.73,29.69,29.72,38900.0,16.5857,16.5913,16.5689,16.5857,38900.0
2010-02-26 15:50:00,29.72,29.78,29.72,29.77,64800.0,16.5857,16.6192,16.5857,16.6136,64800.0
2010-02-26 15:55:00,29.77,29.8,29.73,29.73,213000.0,16.6136,16.6303,16.5913,16.5913,213000.0
2010-03-01 09:30:00,29.83,30.05,29.83,30.03,66200.0,16.6471,16.7698,16.6471,16.7587,66200.0
2010-03-01 09:35:00,30.04,30.14,30.04,30.11,54000.0,16.7643,16.8201,16.7643,16.8033,54000.0
2010-03-01 09:40:00,30.11,30.13,30.09,30.13,27600.0,16.8033,16.8145,16.7922,16.8145,27600.0
2010-03-01 09:45:00,30.12,30.18,30.12,30.17,31300.0,16.8089,16.8424,16.8089,16.8368,31300.0
2010-03-01 09:50:00,30.17,30.23,30.17,30.21,26900.0,16.8368,16.8703,16.8368,16.8591,26900.0
2010-03-01 09:55:00,30.21,30.23,30.19,30.2,24900.0,16.8591,16.8703,16.848,16.8536,24900.0
2010-03-01 10:00:00,30.2,30.29,30.16,30.27,65000.0,16.8536,16.9038,16.8312,16.8926,65000.0
2010-03-01 10:05:00,30.28,30.32,30.25,30.32,32100.0,16.8982,16.9205,16.8815,16.9205,32100.0
2010-03-01 10:10:00,30.32,30.34,30.3,30.3,20100.0,16.9205,16.9317,16.9094,16.9094,20100.0
2010-03-01 10:15:00,30.31,30.36,30.3,30.32,23900.0,16.9149,16.9428,16.9094,16.9205,23900.0
2010-03-01 10:20:00,30.31,30.32,30.23,30.26,27000.0,16.9149,16.9205,16.8703,16.887,27000.0
2010-03-01 10:25:00,30.25,30.27,30.25,30.27,18200.0,16.8815,16.8926,16.8815,16.8926,18200.0
2010-03-01 10:30:00,30.27,30.27,30.21,30.26,29700.0,16.8926,16.8926,16.8591,16.887,29700.0
2010-03-01 10:35:00,30.26,30.32,30.25,30.32,31200.0,16.887,16.9205,16.8815,16.9205,31200.0
2010-03-01 10:40:00,30.31,30.33,30.31,30.33,23200.0,16.9149,16.9261,16.9149,16.9261,23200.0
2010-03-01 10:45:00,30.33,30.35,30.32,30.34,29500.0,16.9261,16.9373,16.9205,16.9317,29500.0
2010-03-01 10:50:00,30.33,30.39,30.33,30.37,28700.0,16.9261,16.9596,16.9261,16.9484,28700.0
2010-03-01 10:55:00,30.37,30.4,30.36,30.36,23400.0,16.9484,16.9652,16.9428,16.9428,23400.0
2010-03-01 11:00:00,30.36,30.37,30.31,30.31,21300.0,16.9428,16.9484,16.9149,16.9149,21300.0
2010-03-01 11:05:00,30.32,30.42,30.31,30.41,19300.0,16.9205,16.9763,16.9149,16.9707,19300.0
2010-03-01 11:10:00,30.41,30.49,30.41,30.46,42100.0,16.9707,17.0154,16.9707,16.9987,42100.0
2010-03-01 11:15:00,30.47,30.49,30.46,30.48,35500.0,17.0042,17.0154,16.9987,17.0098,35500.0
2010-03-01 11:20:00,30.48,30.5,30.45,30.5,30100.0,17.0098,17.021,16.9931,17.021,30100.0
2010-03-01 11:25:00,30.5,30.51,30.49,30.5,20500.0,17.021,17.0266,17.0154,17.021,20500.0
2010-03-01 11:30:00,30.5,30.53,30.5,30.53,23100.0,17.021,17.0377,17.021,17.0377,23100.0
2010-03-01 11:35:00,30.53,30.54,30.52,30.53,17000.0,17.0377,17.0433,17.0321,17.0377,17000.0
2010-03-01 11:40:00,30.52,30.57,30.49,30.49,45200.0,17.0321,17.06,17.0154,17.0154,45200.0
2010-03-01 11:45:00,30.49,30.5,30.46,30.46,29200.0,17.0154,17.021,16.9987,16.9987,29200.0
2010-03-01 11:50:00,30.46,30.49,30.45,30.47,30100.0,16.9987,17.0154,16.9931,17.0042,30100.0
2010-03-01 11:55:00,30.47,30.48,30.45,30.45,27700.0,17.0042,17.0098,16.9931,16.9931,27700.0
2010-03-01 12:00:00,30.45,30.46,30.43,30.46,37800.0,16.9931,16.9987,16.9819,16.9987,37800.0
2010-03-01 12:05:00,30.45,30.51,30.45,30.51,18200.0,16.9931,17.0266,16.9931,17.0266,18200.0
2010-03-01 12:10:00,30.51,30.53,30.51,30.52,13000.0,17.0266,17.0377,17.0266,17.0321,13000.0
2010-03-01 12:15:00,30.53,30.53,30.5,30.5,16800.0,17.0377,17.0377,17.021,17.021,16800.0
2010-03-01 12:20:00,30.5,30.52,30.5,30.51,14300.0,17.021,17.0321,17.021,17.0266,14300.0
2010-03-01 12:25:00,30.51,30.55,30.51,30.54,20600.0,17.0266,17.0489,17.0266,17.0433,20600.0
2010-03-01 12:30:00,30.54,30.55,30.54,30.54,7800.0,17.0433,17.0489,17.0433,17.0433,7800.0
2010-03-01 12:35:00,30.55,30.58,30.54,30.57,23800.0,17.0489,17.0656,17.0433,17.06,23800.0
2010-03-01 12:40:00,30.57,30.57,30.55,30.56,12900.0,17.06,17.06,17.0489,17.0545,12900.0
2010-03-01 12:45:00,30.56,30.57,30.54,30.57,36300.0,17.0545,17.06,17.0433,17.06,36300.0
2010-03-01 12:50:00,30.56,30.57,30.54,30.56,40200.0,17.0545,17.06,17.0433,17.0545,40200.0
2010-03-01 12:55:00,30.57,30.58,30.55,30.56,28100.0,17.06,17.0656,17.0489,17.0545,28100.0
2010-03-01 13:00:00,30.55,30.56,30.52,30.55,24300.0,17.0489,17.0545,17.0321,17.0489,24300.0
2010-03-01 13:05:00,30.55,30.57,30.54,30.56,15100.0,17.0489,17.06,17.0433,17.0545,15100.0
2010-03-01 13:10:00,30.57,30.58,30.56,30.57,28400.0,17.06,17.0656,17.0545,17.06,28400.0
2010-03-01 13:15:00,30.57,30.58,30.55,30.55,13000.0,17.06,17.0656,17.0489,17.0489,13000.0
2010-03-01 13:20:00,30.55,30.56,30.53,30.54,14700.0,17.0489,17.0545,17.0377,17.0433,14700.0
2010-03-01 13:25:00,30.53,30.54,30.51,30.51,25400.0,17.0377,17.0433,17.0266,17.0266,25400.0
2010-03-01 13:30:00,30.52,30.54,30.51,30.54,14900.0,17.0321,17.0433,17.0266,17.0433,14900.0
2010-03-01 13:35:00,30.54,30.55,30.51,30.51,19300.0,17.0433,17.0489,17.0266,17.0266,19300.0
2010-03-01 13:40:00,30.51,30.57,30.51,30.56,40600.0,17.0266,17.06,17.0266,17.0545,40600.0
2010-03-01 13:45:00,30.56,30.58,30.55,30.58,27400.0,17.0545,17.0656,17.0489,17.0656,27400.0
2010-03-01 13:50:00,30.58,30.6,30.58,30.6,25600.0,17.0656,17.0768,17.0656,17.0768,25600.0
2010-03-01 13:55:00,30.59,30.61,30.58,30.58,40300.0,17.0712,17.0824,17.0656,17.0656,40300.0
2010-03-01 14:00:00,30.58,30.58,30.52,30.53,38200.0,17.0656,17.0656,17.0321,17.0377,38200.0
2010-03-01 14:05:00,30.52,30.52,30.5,30.51,29700.0,17.0321,17.0321,17.021,17.0266,29700.0
2010-03-01 14:10:00,30.5,30.55,30.5,30.55,57400.0,17.021,17.0489,17.021,17.0489,57400.0
2010-03-01 14:15:00,30.54,30.55,30.51,30.51,38700.0,17.0433,17.0489,17.0266,17.0266,38700.0
2010-03-01 14:20:00,30.51,30.52,30.5,30.5,19500.0,17.0266,17.0321,17.021,17.021,19500.0
2010-03-01 14:25:00,30.49,30.52,30.49,30.51,31200.0,17.0154,17.0321,17.0154,17.0266,31200.0
2010-03-01 14:30:00,30.51,30.51,30.5,30.5,15100.0,17.0266,17.0266,17.021,17.021,15100.0
2010-03-01 14:35:00,30.51,30.52,30.49,30.51,17800.0,17.0266,17.0321,17.0154,17.0266,17800.0
2010-03-01 14:40:00,30.52,30.53,30.5,30.5,41300.0,17.0321,17.0377,17.021,17.021,41300.0
2010-03-01 14:45:00,30.5,30.5,30.49,30.49,11600.0,17.021,17.021,17.0154,17.0154,11600.0
2010-03-01 14:50:00,30.49,30.5,30.48,30.5,34700.0,17.0154,17.021,17.0098,17.021,34700.0
2010-03-01 14:55:00,30.51,30.52,30.47,30.52,45300.0,17.0266,17.0321,17.0042,17.0321,45300.0
2010-03-01 15:00:00,30.52,30.52,30.46,30.46,24500.0,17.0321,17.0321,16.9987,16.9987,24500.0
2010-03-01 15:05:00,30.46,30.47,30.41,30.42,54200.0,16.9987,17.0042,16.9707,16.9763,54200.0
2010-03-01 15:10:00,30.42,30.44,30.41,30.42,29700.0,16.9763,16.9875,16.9707,16.9763,29700.0
2010-03-01 15:15:00,30.41,30.42,30.41,30.41,17500.0,16.9707,16.9763,16.9707,16.9707,17500.0
2010-03-01 15:20:00,30.41,30.45,30.41,30.44,48900.0,16.9707,16.9931,16.9707,16.9875,48900.0
2010-03-01 15:25:00,30.44,30.44,30.42,30.42,33800.0,16.9875,16.9875,16.9763,16.9763,33800.0
2010-03-01 15:30:00,30.43,30.44,30.4,30.41,49700.0,16.9819,16.9875,16.9652,16.9707,49700.0
2010-03-01 15:35:00,30.41,30.45,30.38,30.44,129200.0,16.9707,16.9931,16.954,16.9875,129200.0
2010-03-01 15:40:00,30.44,30.44,30.39,30.42,67600.0,16.9875,16.9875,16.9596,16.9763,67600.0
2010-03-01 15:45:00,30.42,30.43,30.36,30.37,66000.0,16.9763,16.9819,16.9428,16.9484,66000.0
2010-03-01 15:50:00,30.36,30.44,30.36,30.44,131500.0,16.9428,16.9875,16.9428,16.9875,131500.0
2010-03-01 15:55:00,30.44,30.5,30.43,30.45,222500.0,16.9875,17.021,16.9819,16.9931,222500.0
2010-03-02 09:30:00,30.59,30.71,30.42,30.67,62700.0,17.0712,17.1382,16.9763,17.1158,62700.0
2010-03-02 09:35:00,30.68,30.74,30.65,30.66,30300.0,17.1214,17.1549,17.1047,17.1103,30300.0
2010-03-02 09:40:00,30.67,30.7,30.64,30.67,24500.0,17.1158,17.1326,17.0991,17.1158,24500.0
2010-03-02 09:45:00,30.66,30.69,30.53,30.54,23600.0,17.1103,17.127,17.0377,17.0433,23600.0
2010-03-02 09:50:00,30.54,30.6,30.48,30.49,50400.0,17.0433,17.0768,17.0098,17.0154,50400.0
2010-03-02 09:55:00,30.49,30.57,30.49,30.52,29800.0,17.0154,17.06,17.0154,17.0321,29800.0
2010-03-02 10:00:00,30.52,30.59,30.52,30.56,28700.0,17.0321,17.0712,17.0321,17.0545,28700.0
2010-03-02 10:05:00,30.55,30.57,30.52,30.53,32700.0,17.0489,17.06,17.0321,17.0377,32700.0
2010-03-02 10:10:00,30.52,30.54,30.47,30.48,31400.0,17.0321,17.0433,17.0042,17.0098,31400.0
2010-03-02 10:15:00,30.47,30.52,30.46,30.49,39000.0,17.0042,17.0321,16.9987,17.0154,39000.0
2010-03-02 10:20:00,30.49,30.53,30.49,30.52,35200.0,17.0154,17.0377,17.0154,17.0321,35200.0
2010-03-02 10:25:00,30.53,30.53,30.43,30.45,61300.0,17.0377,17.0377,16.9819,16.9931,61300.0
2010-03-02 10:30:00,30.46,30.52,30.46,30.49,39300.0,16.9987,17.0321,16.9987,17.0154,39300.0
2010-03-02 10:35:00,30.48,30.55,30.48,30.54,41700.0,17.0098,17.0489,17.0098,17.0433,41700.0
2010-03-02 10:40:00,30.53,30.59,30.53,30.59,24700.0,17.0377,17.0712,17.0377,17.0712,24700.0
2010-03-02 10:45:00,30.59,30.61,30.55,30.57,20800.0,17.0712,17.0824,17.0489,17.06,20800.0
2010-03-02 10:50:00,30.57,30.57,30.5,30.52,27700.0,17.06,17.06,17.021,17.0321,27700.0
2010-03-02 10:55:00,30.52,30.57,30.49,30.5,16400.0,17.0321,17.06,17.0154,17.021,16400.0
2010-03-02 11:00:00,30.5,30.54,30.5,30.54,12400.0,17.021,17.0433,17.021,17.0433,12400.0
2010-03-02 11:05:00,30.53,30.57,30.53,30.53,30200.0,17.0377,17.06,17.0377,17.0377,30200.0
2010-03-02 11:10:00,30.53,30.6,30.51,30.56,29300.0,17.0377,17.0768,17.0266,17.0545,29300.0
2010-03-02 11:15:00,30.56,30.59,30.55,30.55,31800.0,17.0545,17.0712,17.0489,17.0489,31800.0
2010-03-02 11:20:00,30.56,30.62,30.53,30.62,32100.0,17.0545,17.0879,17.0377,17.0879,32100.0
2010-03-02 11:25:00,30.62,30.67,30.62,30.64,20600.0,17.0879,17.1158,17.0879,17.0991,20600.0
2010-03-02 11:30:00,30.63,30.64,30.6,30.61,15800.0,17.0935,17.0991,17.0768,17.0824,15800.0
2010-03-02 11:35:00,30.62,30.65,30.61,30.65,12900.0,17.0879,17.1047,17.0824,17.1047,12900.0
2010-03-02 11:40:00,30.66,30.66,30.64,30.64,9200.0,17.1103,17.1103,17.0991,17.0991,9200.0
2010-03-02 11:45:00,30.63,30.67,30.63,30.65,10600.0,17.0935,17.1158,17.0935,17.1047,10600.0
2010-03-02 11:50:00,30.65,30.66,30.62,30.62,25400.0,17.1047,17.1103,17.0879,17.0879,25400.0
2010-03-02 11:55:00,30.62,30.63,30.6,30.6,7200.0,17.0879,17.0935,17.0768,17.0768,7200.0
2010-03-02 12:00:00,30.61,30.66,30.61,30.65,11800.0,17.0824,17.1103,17.0824,17.1047,11800.0
2010-03-02 12:05:00,30.65,30.66,30.6,30.6,20200.0,17.1047,17.1103,17.0768,17.0768,20200.0
2010-03-02 12:10:00,30.61,30.61,30.58,30.59,24300.0,17.0824,17.0824,17.0656,17.0712,24300.0
2010-03-02 12:15:00,30.59,30.62,30.58,30.62,14700.0,17.0712,17.0879,17.0656,17.0879,14700.0
2010-03-02 12:20:00,30.62,30.67,30.62,30.66,13000.0,17.0879,17.1158,17.0879,17.1103,13000.0
2010-03-02 12:25:00,30.65,30.66,30.65,30.66,5300.0,17.1047,17.1103,17.1047,17.1103,5300.0
2010-03-02 12:30:00,30.66,30.67,30.65,30.65,15700.0,17.1103,17.1158,17.1047,17.1047,15700.0
2010-03-02 12:35:00,30.64,30.67,30.64,30.67,11700.0,17.0991,17.1158,17.0991,17.1158,11700.0
2010-03-02 12:40:00,30.67,30.67,30.62,30.62,12900.0,17.1158,17.1158,17.0879,17.0879,12900.0
2010-03-02 12:45:00,30.63,30.66,30.62,30.65,15600.0,17.0935,17.1103,17.0879,17.1047,15600.0
2010-03-02 12:50:00,30.64,30.66,30.64,30.64,12100.0,17.0991,17.1103,17.0991,17.0991,12100.0
2010-03-02 12:55:00,30.65,30.68,30.65,30.67,7200.0,17.1047,17.1214,17.1047,17.1158,7200.0
2010-03-02 13:00:00,30.67,30.69,30.66,30.67,11000.0,17.1158,17.127,17.1103,17.1158,11000.0
2010-03-02 13:05:00,30.66,30.67,30.63,30.64,7400.0,17.1103,17.1158,17.0935,17.0991,7400.0
2010-03-02 13:10:00,30.64,30.65,30.64,30.65,10800.0,17.0991,17.1047,17.0991,17.1047,10800.0
2010-03-02 13:15:00,30.65,30.67,30.65,30.66,18700.0,17.1047,17.1158,17.1047,17.1103,18700.0
2010-03-02 13:20:00,30.66,30.66,30.65,30.66,8600.0,17.1103,17.1103,17.1047,17.1103,8600.0
2010-03-02 13:25:00,30.65,30.66,30.64,30.66,5200.0,17.1047,17.1103,17.0991,17.1103,5200.0
2010-03-02 13:30:00,30.65,30.66,30.65,30.65,7100.0,17.1047,17.1103,17.1047,17.1047,7100.0
2010-03-02 13:35:00,30.66,30.66,30.65,30.66,8700.0,17.1103,17.1103,17.1047,17.1103,8700.0
2010-03-02 13:40:00,30.66,30.68,30.65,30.67,14700.0,17.1103,17.1214,17.1047,17.1158,14700.0
2010-03-02 13:45:00,30.68,30.69,30.67,30.68,13500.0,17.1214,17.127,17.1158,17.1214,13500.0
2010-03-02 13:50:00,30.69,30.72,30.69,30.72,25700.0,17.127,17.1437,17.127,17.1437,25700.0
2010-03-02 13:55:00,30.72,30.73,30.67,30.67,40700.0,17.1437,17.1493,17.1158,17.1158,40700.0
2010-03-02 14:00:00,30.68,30.71,30.65,30.68,33500.0,17.1214,17.1382,17.1047,17.1214,33500.0
2010-03-02 14:05:00,30.67,30.68,30.66,30.67,15900.0,17.1158,17.1214,17.1103,17.1158,15900.0
2010-03-02 14:10:00,30.66,30.7,30.62,30.63,37200.0,17.1103,17.1326,17.0879,17.0935,37200.0
2010-03-02 14:15:00,30.62,30.68,30.62,30.68,24700.0,17.0879,17.1214,17.0879,17.1214,24700.0
2010-03-02 14:20:00,30.69,30.7,30.67,30.67,16600.0,17.127,17.1326,17.1158,17.1158,16600.0
2010-03-02 14:25:00,30.67,30.69,30.65,30.67,17900.0,17.1158,17.127,17.1047,17.1158,17900.0
2010-03-02 14:30:00,30.67,30.68,30.62,30.67,23000.0,17.1158,17.1214,17.0879,17.1158,23000.0
2010-03-02 14:35:00,30.68,30.71,30.67,30.71,18200.0,17.1214,17.1382,17.1158,17.1382,18200.0
2010-03-02 14:40:00,30.71,30.71,30.65,30.66,17400.0,17.1382,17.1382,17.1047,17.1103,17400.0
2010-03-02 14:45:00,30.66,30.68,30.65,30.66,10800.0,17.1103,17.1214,17.1047,17.1103,10800.0
2010-03-02 14:50:00,30.66,30.66,30.61,30.63,14800.0,17.1103,17.1103,17.0824,17.0935,14800.0
2010-03-02 14:55:00,30.62,30.65,30.61,30.63,15700.0,17.0879,17.1047,17.0824,17.0935,15700.0
2010-03-02 15:00:00,30.63,30.66,30.62,30.62,26500.0,17.0935,17.1103,17.0879,17.0879,26500.0
2010-03-02 15:05:00,30.62,30.68,30.6,30.67,28800.0,17.0879,17.1214,17.0768,17.1158,28800.0
2010-03-02 15:10:00,30.68,30.68,30.65,30.67,35200.0,17.1214,17.1214,17.1047,17.1158,35200.0
2010-03-02 15:15:00,30.67,30.68,30.63,30.63,20900.0,17.1158,17.1214,17.0935,17.0935,20900.0
2010-03-02 15:20:00,30.63,30.64,30.6,30.61,40600.0,17.0935,17.0991,17.0768,17.0824,40600.0
2010-03-02 15:25:00,30.61,30.62,30.59,30.59,44700.0,17.0824,17.0879,17.0712,17.0712,44700.0
2010-03-02 15:30:00,30.58,30.63,30.58,30.6,59100.0,17.0656,17.0935,17.0656,17.0768,59100.0
2010-03-02 15:35:00,30.59,30.62,30.56,30.57,67900.0,17.0712,17.0879,17.0545,17.06,67900.0
2010-03-02 15:40:00,30.58,30.61,30.53,30.55,47900.0,17.0656,17.0824,17.0377,17.0489,47900.0
2010-03-02 15:45:00,30.55,30.64,30.55,30.64,60000.0,17.0489,17.0991,17.0489,17.0991,60000.0
2010-03-02 15:50:00,30.64,30.65,30.59,30.6,69700.0,17.0991,17.1047,17.0712,17.0768,69700.0
2010-03-02 15:55:00,30.59,30.64,30.59,30.64,112600.0,17.0712,17.0991,17.0712,17.0991,112600.0
2010-03-03 09:30:00,30.66,30.74,30.59,30.63,24100.0,17.1103,17.1549,17.0712,17.0935,24100.0
2010-03-03 09:35:00,30.63,30.64,30.54,30.6,38200.0,17.0935,17.0991,17.0433,17.0768,38200.0
2010-03-03 09:40:00,30.57,30.57,30.52,30.57,16100.0,17.06,17.06,17.0321,17.06,16100.0
2010-03-03 09:45:00,30.56,30.61,30.53,30.6,15400.0,17.0545,17.0824,17.0377,17.0768,15400.0
2010-03-03 09:50:00,30.6,30.7,30.6,30.68,25300.0,17.0768,17.1326,17.0768,17.1214,25300.0
2010-03-03 09:55:00,30.68,30.71,30.62,30.64,26600.0,17.1214,17.1382,17.0879,17.0991,26600.0
2010-03-03 10:00:00,30.65,30.69,30.58,30.59,73600.0,17.1047,17.127,17.0656,17.0712,73600.0
2010-03-03 10:05:00,30.59,30.63,30.58,30.6,18100.0,17.0712,17.0935,17.0656,17.0768,18100.0
2010-03-03 10:10:00,30.6,30.66,30.6,30.65,23300.0,17.0768,17.1103,17.0768,17.1047,23300.0
2010-03-03 10:15:00,30.65,30.66,30.64,30.65,33300.0,17.1047,17.1103,17.0991,17.1047,33300.0
2010-03-03 10:20:00,30.65,30.66,30.62,30.65,48600.0,17.1047,17.1103,17.0879,17.1047,48600.0
2010-03-03 10:25:00,30.65,30.66,30.62,30.63,19900.0,17.1047,17.1103,17.0879,17.0935,19900.0
2010-03-03 10:30:00,30.62,30.67,30.6,30.65,46100.0,17.0879,17.1158,17.0768,17.1047,46100.0
2010-03-03 10:35:00,30.65,30.67,30.64,30.65,47100.0,17.1047,17.1158,17.0991,17.1047,47100.0
2010-03-03 10:40:00,30.66,30.66,30.62,30.64,23700.0,17.1103,17.1103,17.0879,17.0991,23700.0
2010-03-03 10:45:00,30.64,30.66,30.62,30.66,26500.0,17.0991,17.1103,17.0879,17.1103,26500.0
2010-03-03 10:50:00,30.66,30.67,30.61,30.65,49400.0,17.1103,17.1158,17.0824,17.1047,49400.0
2010-03-03 10:55:00,30.65,30.7,30.62,30.62,31100.0,17.1047,17.1326,17.0879,17.0879,31100.0
2010-03-03 11:00:00,30.61,30.64,30.59,30.63,24800.0,17.0824,17.0991,17.0712,17.0935,24800.0
2010-03-03 11:05:00,30.63,30.65,30.59,30.6,21300.0,17.0935,17.1047,17.0712,17.0768,21300.0
2010-03-03 11:10:00,30.59,30.59,30.57,30.59,14200.0,17.0712,17.0712,17.06,17.0712,14200.0
2010-03-03 11:15:00,30.59,30.61,30.58,30.59,16200.0,17.0712,17.0824,17.0656,17.0712,16200.0
2010-03-03 11:20:00,30.58,30.63,30.58,30.63,15500.0,17.0656,17.0935,17.0656,17.0935,15500.0
2010-03-03 11:25:00,30.63,30.65,30.6,30.64,28500.0,17.0935,17.1047,17.0768,17.0991,28500.0
2010-03-03 11:30:00,30.65,30.67,30.63,30.65,14600.0,17.1047,17.1158,17.0935,17.1047,14600.0
2010-03-03 11:35:00,30.65,30.66,30.61,30.63,14000.0,17.1047,17.1103,17.0824,17.0935,14000.0
2010-03-03 11:40:00,30.63,30.65,30.62,30.65,7700.0,17.0935,17.1047,17.0879,17.1047,7700.0
2010-03-03 11:45:00,30.65,30.66,30.63,30.65,15700.0,17.1047,17.1103,17.0935,17.1047,15700.0
2010-03-03 11:50:00,30.65,30.66,30.61,30.62,13700.0,17.1047,17.1103,17.0824,17.0879,13700.0
2010-03-03 11:55:00,30.62,30.63,30.61,30.63,4700.0,17.0879,17.0935,17.0824,17.0935,4700.0
2010-03-03 12:00:00,30.63,30.66,30.62,30.64,24600.0,17.0935,17.1103,17.0879,17.0991,24600.0
2010-03-03 12:05:00,30.64,30.65,30.62,30.62,20500.0,17.0991,17.1047,17.0879,17.0879,20500.0
2010-03-03 12:10:00,30.63,30.65,30.62,30.63,20300.0,17.0935,17.1047,17.0879,17.0935,20300.0
2010-03-03 12:15:00,30.64,30.65,30.64,30.65,19300.0,17.0991,17.1047,17.0991,17.1047,19300.0
2010-03-03 12:20:00,30.65,30.65,30.64,30.64,26000.0,17.1047,17.1047,17.0991,17.0991,26000.0
2010-03-03 12:25:00,30.65,30.65,30.62,30.65,12300.0,17.1047,17.1047,17.0879,17.1047,12300.0
2010-03-03 12:30:00,30.65,30.65,30.63,30.64,11800.0,17.1047,17.1047,17.0935,17.0991,11800.0
2010-03-03 12:35:00,30.63,30.65,30.63,30.65,15700.0,17.0935,17.1047,17.0935,17.1047,15700.0
2010-03-03 12:40:00,30.66,30.68,30.66,30.67,12400.0,17.1103,17.1214,17.1103,17.1158,12400.0
2010-03-03 12:45:00,30.67,30.67,30.65,30.65,9600.0,17.1158,17.1158,17.1047,17.1047,9600.0
2010-03-03 12:50:00,30.65,30.66,30.62,30.62,11600.0,17.1047,17.1103,17.0879,17.0879,11600.0
2010-03-03 12:55:00,30.63,30.64,30.62,30.64,5500.0,17.0935,17.0991,17.0879,17.0991,5500.0
2010-03-03 13:00:00,30.63,30.65,30.61,30.63,18000.0,17.0935,17.1047,17.0824,17.0935,18000.0
2010-03-03 13:05:00,30.62,30.64,30.62,30.64,5200.0,17.0879,17.0991,17.0879,17.0991,5200.0
2010-03-03 13:10:00,30.63,30.66,30.63,30.66,28300.0,17.0935,17.1103,17.0935,17.1103,28300.0
2010-03-03 13:15:00,30.65,30.71,30.65,30.7,23400.0,17.1047,17.1382,17.1047,17.1326,23400.0
2010-03-03 13:20:00,30.69,30.71,30.68,30.7,18000.0,17.127,17.1382,17.1214,17.1326,18000.0
2010-03-03 13:25:00,30.69,30.7,30.67,30.68,11100.0,17.127,17.1326,17.1158,17.1214,11100.0
2010-03-03 13:30:00,30.68,30.69,30.65,30.65,14000.0,17.1214,17.127,17.1047,17.1047,14000.0
2010-03-03 13:35:00,30.64,30.65,30.62,30.63,16100.0,17.0991,17.1047,17.0879,17.0935,16100.0
2010-03-03 13:40:00,30.63,30.66,30.63,30.63,18700.0,17.0935,17.1103,17.0935,17.0935,18700.0
2010-03-03 13:45:00,30.64,30.66,30.63,30.64,18400.0,17.0991,17.1103,17.0935,17.0991,18400.0
2010-03-03 13:50:00,30.64,30.66,30.63,30.64,11300.0,17.0991,17.1103,17.0935,17.0991,11300.0
2010-03-03 13:55:00,30.64,30.66,30.62,30.65,43600.0,17.0991,17.1103,17.0879,17.1047,43600.0
2010-03-03 14:00:00,30.64,30.64,30.61,30.62,21000.0,17.0991,17.0991,17.0824,17.0879,21000.0
2010-03-03 14:05:00,30.62,30.63,30.61,30.61,7500.0,17.0879,17.0935,17.0824,17.0824,7500.0
2010-03-03 14:10:00,30.62,30.62,30.61,30.61,9000.0,17.0879,17.0879,17.0824,17.0824,9000.0
2010-03-03 14:15:00,30.62,30.62,30.58,30.58,30900.0,17.0879,17.0879,17.0656,17.0656,30900.0
2010-03-03 14:20:00,30.58,30.59,30.53,30.56,26700.0,17.0656,17.0712,17.0377,17.0545,26700.0
2010-03-03 14:25:00,30.57,30.57,30.54,30.56,26100.0,17.06,17.06,17.0433,17.0545,26100.0
2010-03-03 14:30:00,30.56,30.59,30.55,30.59,41100.0,17.0545,17.0712,17.0489,17.0712,41100.0
2010-03-03 14:35:00,30.58,30.61,30.58,30.59,30300.0,17.0656,17.0824,17.0656,17.0712,30300.0
2010-03-03 14:40:00,30.6,30.6,30.54,30.54,40800.0,17.0768,17.0768,17.0433,17.0433,40800.0
2010-03-03 14:45:00,30.53,30.54,30.5,30.52,46400.0,17.0377,17.0433,17.021,17.0321,46400.0
2010-03-03 14:50:00,30.53,30.54,30.51,30.53,22000.0,17.0377,17.0433,17.0266,17.0377,22000.0
2010-03-03 14:55:00,30.55,30.57,30.52,30.53,45200.0,17.0489,17.06,17.0321,17.0377,45200.0
2010-03-03 15:00:00,30.53,30.56,30.52,30.56,41400.0,17.0377,17.0545,17.0321,17.0545,41400.0
2010-03-03 15:05:00,30.55,30.56,30.53,30.53,34700.0,17.0489,17.0545,17.0377,17.0377,34700.0
2010-03-03 15:10:00,30.53,30.59,30.51,30.58,67900.0,17.0377,17.0712,17.0266,17.0656,67900.0
2010-03-03 15:15:00,30.57,30.58,30.55,30.56,40300.0,17.06,17.0656,17.0489,17.0545,40300.0
2010-03-03 15:20:00,30.57,30.59,30.54,30.54,49100.0,17.06,17.0712,17.0433,17.0433,49100.0
2010-03-03 15:25:00,30.54,30.57,30.54,30.56,61000.0,17.0433,17.06,17.0433,17.0545,61000.0
2010-03-03 15:30:00,30.55,30.58,30.54,30.56,54800.0,17.0489,17.0656,17.0433,17.0545,54800.0
2010-03-03 15:35:00,30.57,30.59,30.55,30.55,44700.0,17.06,17.0712,17.0489,17.0489,44700.0
2010-03-03 15:40:00,30.55,30.6,30.55,30.58,75000.0,17.0489,17.0768,17.0489,17.0656,75000.0
2010-03-03 15:45:00,30.59,30.61,30.58,30.61,53500.0,17.0712,17.0824,17.0656,17.0824,53500.0
2010-03-03 15:50:00,30.6,30.6,30.56,30.56,64100.0,17.0768,17.0768,17.0545,17.0545,64100.0
2010-03-03 15:55:00,30.57,30.6,30.55,30.55,117800.0,17.06,17.0768,17.0489,17.0489,117800.0
2010-03-04 09:30:00,30.54,30.7,30.44,30.51,21600.0,17.0433,17.1326,16.9875,17.0266,21600.0
2010-03-04 09:35:00,30.53,30.57,30.49,30.49,35200.0,17.0377,17.06,17.0154,17.0154,35200.0
2010-03-04 09:40:00,30.48,30.58,30.48,30.56,45100.0,17.0098,17.0656,17.0098,17.0545,45100.0
2010-03-04 09:45:00,30.56,30.6,30.52,30.6,33100.0,17.0545,17.0768,17.0321,17.0768,33100.0
2010-03-04 09:50:00,30.62,30.65,30.6,30.61,19700.0,17.0879,17.1047,17.0768,17.0824,19700.0
2010-03-04 09:55:00,30.61,30.63,30.56,30.56,23600.0,17.0824,17.0935,17.0545,17.0545,23600.0
2010-03-04 10:00:00,30.54,30.6,30.51,30.55,42400.0,17.0433,17.0768,17.0266,17.0489,42400.0
2010-03-04 10:05:00,30.54,30.54,30.48,30.49,33100.0,17.0433,17.0433,17.0098,17.0154,33100.0
2010-03-04 10:10:00,30.5,30.51,30.48,30.48,23000.0,17.021,17.0266,17.0098,17.0098,23000.0
2010-03-04 10:15:00,30.49,30.5,30.45,30.49,16900.0,17.0154,17.021,16.9931,17.0154,16900.0
2010-03-04 10:20:00,30.49,30.5,30.45,30.48,22000.0,17.0154,17.021,16.9931,17.0098,22000.0
2010-03-04 10:25:00,30.48,30.52,30.48,30.5,48500.0,17.0098,17.0321,17.0098,17.021,48500.0
2010-03-04 10:30:00,30.49,30.5,30.42,30.45,65800.0,17.0154,17.021,16.9763,16.9931,65800.0
2010-03-04 10:35:00,30.45,30.47,30.43,30.46,45200.0,16.9931,17.0042,16.9819,16.9987,45200.0
2010-03-04 10:40:00,30.45,30.47,30.42,30.46,41400.0,16.9931,17.0042,16.9763,16.9987,41400.0
2010-03-04 10:45:00,30.47,30.47,30.38,30.39,48600.0,17.0042,17.0042,16.954,16.9596,48600.0
2010-03-04 10:50:00,30.39,30.41,30.38,30.39,26600.0,16.9596,16.9707,16.954,16.9596,26600.0
2010-03-04 10:55:00,30.4,30.42,30.38,30.38,34700.0,16.9652,16.9763,16.954,16.954,34700.0
2010-03-04 11:00:00,30.39,30.46,30.39,30.46,26300.0,16.9596,16.9987,16.9596,16.9987,26300.0
2010-03-04 11:05:00,30.46,30.48,30.46,30.47,21300.0,16.9987,17.0098,16.9987,17.0042,21300.0
2010-03-04 11:10:00,30.46,30.5,30.46,30.49,36500.0,16.9987,17.021,16.9987,17.0154,36500.0
2010-03-04 11:15:00,30.49,30.5,30.49,30.49,142000.0,17.0154,17.021,17.0154,17.0154,142000.0
2010-03-04 11:20:00,30.49,30.52,30.46,30.48,41200.0,17.0154,17.0321,16.9987,17.0098,41200.0
2010-03-04 11:25:00,30.49,30.51,30.47,30.5,44600.0,17.0154,17.0266,17.0042,17.021,44600.0
2010-03-04 11:30:00,30.5,30.51,30.47,30.47,33100.0,17.021,17.0266,17.0042,17.0042,33100.0
2010-03-04 11:35:00,30.46,30.46,30.41,30.43,28400.0,16.9987,16.9987,16.9707,16.9819,28400.0
2010-03-04 11:40:00,30.42,30.47,30.42,30.46,22900.0,16.9763,17.0042,16.9763,16.9987,22900.0
2010-03-04 11:45:00,30.47,30.52,30.45,30.5,38600.0,17.0042,17.0321,16.9931,17.021,38600.0
2010-03-04 11:50:00,30.49,30.55,30.49,30.54,20300.0,17.0154,17.0489,17.0154,17.0433,20300.0
2010-03-04 11:55:00,30.54,30.54,30.49,30.5,30700.0,17.0433,17.0433,17.0154,17.021,30700.0
2010-03-04 12:00:00,30.49,30.5,30.48,30.48,33400.0,17.0154,17.021,17.0098,17.0098,33400.0
2010-03-04 12:05:00,30.49,30.5,30.48,30.5,24800.0,17.0154,17.021,17.0098,17.021,24800.0
2010-03-04 12:10:00,30.49,30.51,30.49,30.49,44500.0,17.0154,17.0266,17.0154,17.0154,44500.0
2010-03-04 12:15:00,30.49,30.52,30.49,30.51,31200.0,17.0154,17.0321,17.0154,17.0266,31200.0
2010-03-04 12:20:00,30.51,30.56,30.48,30.49,54000.0,17.0266,17.0545,17.0098,17.0154,54000.0
2010-03-04 12:25:00,30.49,30.52,30.49,30.49,28100.0,17.0154,17.0321,17.0154,17.0154,28100.0
2010-03-04 12:30:00,30.48,30.55,30.48,30.55,27700.0,17.0098,17.0489,17.0098,17.0489,27700.0
2010-03-04 12:35:00,30.54,30.55,30.51,30.51,23500.0,17.0433,17.0489,17.0266,17.0266,23500.0
2010-03-04 12:40:00,30.52,30.53,30.49,30.5,73800.0,17.0321,17.0377,17.0154,17.021,73800.0
2010-03-04 12:45:00,30.5,30.51,30.49,30.5,61900.0,17.021,17.0266,17.0154,17.021,61900.0
2010-03-04 12:50:00,30.5,30.54,30.5,30.54,17300.0,17.021,17.0433,17.021,17.0433,17300.0
2010-03-04 12:55:00,30.54,30.56,30.53,30.56,26500.0,17.0433,17.0545,17.0377,17.0545,26500.0
2010-03-04 13:00:00,30.55,30.56,30.53,30.54,23600.0,17.0489,17.0545,17.0377,17.0433,23600.0
2010-03-04 13:05:00,30.53,30.55,30.5,30.5,67400.0,17.0377,17.0489,17.021,17.021,67400.0
2010-03-04 13:10:00,30.5,30.55,30.49,30.55,52800.0,17.021,17.0489,17.0154,17.0489,52800.0
2010-03-04 13:15:00,30.55,30.61,30.54,30.59,62300.0,17.0489,17.0824,17.0433,17.0712,62300.0
2010-03-04 13:20:00,30.59,30.6,30.58,30.58,34000.0,17.0712,17.0768,17.0656,17.0656,34000.0
2010-03-04 13:25:00,30.58,30.61,30.57,30.6,66900.0,17.0656,17.0824,17.06,17.0768,66900.0
2010-03-04 13:30:00,30.59,30.63,30.58,30.63,53400.0,17.0712,17.0935,17.0656,17.0935,53400.0
2010-03-04 13:35:00,30.62,30.62,30.58,30.59,55200.0,17.0879,17.0879,17.0656,17.0712,55200.0
2010-03-04 13:40:00,30.59,30.64,30.58,30.64,40200.0,17.0712,17.0991,17.0656,17.0991,40200.0
2010-03-04 13:45:00,30.64,30.68,30.64,30.68,64500.0,17.0991,17.1214,17.0991,17.1214,64500.0
2010-03-04 13:50:00,30.68,30.73,30.67,30.73,55500.0,17.1214,17.1493,17.1158,17.1493,55500.0
2010-03-04 13:55:00,30.72,30.77,30.72,30.76,79800.0,17.1437,17.1717,17.1437,17.1661,79800.0
2010-03-04 14:00:00,30.76,30.76,30.7,30.71,66400.0,17.1661,17.1661,17.1326,17.1382,66400.0
2010-03-04 14:05:00,30.7,30.73,30.7,30.71,74100.0,17.1326,17.1493,17.1326,17.1382,74100.0
2010-03-04 14:10:00,30.72,30.74,30.71,30.74,34500.0,17.1437,17.1549,17.1382,17.1549,34500.0
2010-03-04 14:15:00,30.74,30.81,30.74,30.79,70500.0,17.1549,17.194,17.1549,17.1828,70500.0
2010-03-04 14:20:00,30.79,30.8,30.78,30.79,40200.0,17.1828,17.1884,17.1772,17.1828,40200.0
2010-03-04 14:25:00,30.79,30.83,30.79,30.82,49500.0,17.1828,17.2051,17.1828,17.1996,49500.0
2010-03-04 14:30:00,30.81,30.84,30.8,30.84,39800.0,17.194,17.2107,17.1884,17.2107,39800.0
2010-03-04 14:35:00,30.83,30.88,30.83,30.87,49600.0,17.2051,17.233,17.2051,17.2275,49600.0
2010-03-04 14:40:00,30.86,30.9,30.85,30.86,49600.0,17.2219,17.2442,17.2163,17.2219,49600.0
2010-03-04 14:45:00,30.86,30.88,30.85,30.87,56400.0,17.2219,17.233,17.2163,17.2275,56400.0
2010-03-04 14:50:00,30.87,30.9,30.87,30.89,60300.0,17.2275,17.2442,17.2275,17.2386,60300.0
2010-03-04 14:55:00,30.89,30.93,30.88,30.93,99400.0,17.2386,17.2609,17.233,17.2609,99400.0
2010-03-04 15:00:00,30.93,30.93,30.89,30.92,109500.0,17.2609,17.2609,17.2386,17.2554,109500.0
2010-03-04 15:05:00,30.91,30.92,30.86,30.87,80900.0,17.2498,17.2554,17.2219,17.2275,80900.0
2010-03-04 15:10:00,30.87,30.88,30.83,30.83,68900.0,17.2275,17.233,17.2051,17.2051,68900.0
2010-03-04 15:15:00,30.83,30.84,30.8,30.81,77000.0,17.2051,17.2107,17.1884,17.194,77000.0
2010-03-04 15:20:00,30.8,30.81,30.78,30.8,159100.0,17.1884,17.194,17.1772,17.1884,159100.0
2010-03-04 15:25:00,30.81,30.84,30.79,30.84,85000.0,17.194,17.2107,17.1828,17.2107,85000.0
2010-03-04 15:30:00,30.84,30.84,30.79,30.81,125200.0,17.2107,17.2107,17.1828,17.194,125200.0
2010-03-04 15:35:00,30.81,30.84,30.8,30.83,54500.0,17.194,17.2107,17.1884,17.2051,54500.0
2010-03-04 15:40:00,30.84,30.88,30.83,30.87,120200.0,17.2107,17.233,17.2051,17.2275,120200.0
2010-03-04 15:45:00,30.86,30.9,30.84,30.89,255100.0,17.2219,17.2442,17.2107,17.2386,255100.0
2010-03-04 15:50:00,30.9,30.93,30.89,30.92,246000.0,17.2442,17.2609,17.2386,17.2554,246000.0
2010-03-04 15:55:00,30.92,30.92,30.9,30.9,436000.0,17.2554,17.2554,17.2442,17.2442,436000.0
2010-03-05 09:30:00,31.49,31.49,31.05,31.14,290200.0,17.5735,17.5735,17.3279,17.3781,290200.0
2010-03-05 09:35:00,31.14,31.25,31.13,31.16,203100.0,17.3781,17.4395,17.3726,17.3893,203100.0
2010-03-05 09:40:00,31.16,31.21,31.06,31.14,157500.0,17.3893,17.4172,17.3335,17.3781,157500.0
2010-03-05 09:45:00,31.13,31.18,31.09,31.16,150000.0,17.3726,17.4005,17.3502,17.3893,150000.0
2010-03-05 09:50:00,31.16,31.18,31.07,31.07,78300.0,17.3893,17.4005,17.3391,17.3391,78300.0
2010-03-05 09:55:00,31.08,31.12,31.04,31.11,83300.0,17.3447,17.367,17.3223,17.3614,83300.0
2010-03-05 10:00:00,31.1,31.12,31.01,31.02,47100.0,17.3558,17.367,17.3056,17.3112,47100.0
2010-03-05 10:05:00,31.02,31.1,31.0,31.1,49800.0,17.3112,17.3558,17.3,17.3558,49800.0
2010-03-05 10:10:00,31.09,31.14,31.07,31.12,115900.0,17.3502,17.3781,17.3391,17.367,115900.0
2010-03-05 10:15:00,31.13,31.13,31.01,31.04,63300.0,17.3726,17.3726,17.3056,17.3223,63300.0
2010-03-05 10:20:00,31.04,31.15,31.03,31.09,551000.0,17.3223,17.3837,17.3167,17.3502,551000.0
2010-03-05 10:25:00,31.09,31.18,31.08,31.13,50000.0,17.3502,17.4005,17.3447,17.3726,50000.0
2010-03-05 10:30:00,31.14,31.14,31.03,31.04,46900.0,17.3781,17.3781,17.3167,17.3223,46900.0
2010-03-05 10:35:00,31.05,31.05,31.01,31.01,41900.0,17.3279,17.3279,17.3056,17.3056,41900.0
2010-03-05 10:40:00,31.01,31.05,31.0,31.0,40900.0,17.3056,17.3279,17.3,17.3,40900.0
2010-03-05 10:45:00,31.0,31.04,30.98,31.04,25800.0,17.3,17.3223,17.2888,17.3223,25800.0
2010-03-05 10:50:00,31.04,31.04,30.98,30.99,52200.0,17.3223,17.3223,17.2888,17.2944,52200.0
2010-03-05 10:55:00,31.0,31.03,30.98,31.0,19000.0,17.3,17.3167,17.2888,17.3,19000.0
2010-03-05 11:00:00,31.01,31.01,30.98,31.0,27500.0,17.3056,17.3056,17.2888,17.3,27500.0
2010-03-05 11:05:00,30.99,31.0,30.97,30.98,18600.0,17.2944,17.3,17.2833,17.2888,18600.0
2010-03-05 11:10:00,30.98,31.01,30.98,31.0,29500.0,17.2888,17.3056,17.2888,17.3,29500.0
2010-03-05 11:15:00,31.0,31.03,30.97,31.03,36600.0,17.3,17.3167,17.2833,17.3167,36600.0
2010-03-05 11:20:00,31.04,31.06,31.0,31.05,75800.0,17.3223,17.3335,17.3,17.3279,75800.0
2010-03-05 11:25:00,31.05,31.06,31.03,31.03,48000.0,17.3279,17.3335,17.3167,17.3167,48000.0
2010-03-05 11:30:00,31.03,31.03,30.99,31.0,36900.0,17.3167,17.3167,17.2944,17.3,36900.0
2010-03-05 11:35:00,31.0,31.02,31.0,31.02,16500.0,17.3,17.3112,17.3,17.3112,16500.0
2010-03-05 11:40:00,31.01,31.04,31.01,31.03,24600.0,17.3056,17.3223,17.3056,17.3167,24600.0
2010-03-05 11:45:00,31.03,31.04,31.02,31.04,9800.0,17.3167,17.3223,17.3112,17.3223,9800.0
2010-03-05 11:50:00,31.04,31.07,31.04,31.05,15100.0,17.3223,17.3391,17.3223,17.3279,15100.0
2010-03-05 11:55:00,31.05,31.08,31.04,31.05,33000.0,17.3279,17.3447,17.3223,17.3279,33000.0
2010-03-05 12:00:00,31.05,31.07,31.04,31.07,11600.0,17.3279,17.3391,17.3223,17.3391,11600.0
2010-03-05 12:05:00,31.06,31.09,31.06,31.06,25700.0,17.3335,17.3502,17.3335,17.3335,25700.0
2010-03-05 12:10:00,31.07,31.07,31.05,31.06,19100.0,17.3391,17.3391,17.3279,17.3335,19100.0
2010-03-05 12:15:00,31.07,31.08,31.06,31.07,9300.0,17.3391,17.3447,17.3335,17.3391,9300.0
2010-03-05 12:20:00,31.07,31.07,31.04,31.07,26800.0,17.3391,17.3391,17.3223,17.3391,26800.0
2010-03-05 12:25:00,31.07,31.07,31.05,31.05,13400.0,17.3391,17.3391,17.3279,17.3279,13400.0
2010-03-05 12:30:00,31.05,31.05,31.0,31.0,69700.0,17.3279,17.3279,17.3,17.3,69700.0
2010-03-05 12:35:00,31.0,31.0,30.98,30.99,19300.0,17.3,17.3,17.2888,17.2944,19300.0
2010-03-05 12:40:00,30.99,31.0,30.97,30.97,17100.0,17.2944,17.3,17.2833,17.2833,17100.0
2010-03-05 12:45:00,30.97,30.98,30.96,30.98,28200.0,17.2833,17.2888,17.2777,17.2888,28200.0
2010-03-05 12:50:00,30.98,30.99,30.98,30.99,4100.0,17.2888,17.2944,17.2888,17.2944,4100.0
2010-03-05 12:55:00,30.99,31.01,30.99,31.01,13500.0,17.2944,17.3056,17.2944,17.3056,13500.0
2010-03-05 13:00:00,31.0,31.01,30.97,30.98,19100.0,17.3,17.3056,17.2833,17.2888,19100.0
2010-03-05 13:05:00,30.97,30.99,30.97,30.99,16100.0,17.2833,17.2944,17.2833,17.2944,16100.0
2010-03-05 13:10:00,30.99,31.02,30.99,31.01,207600.0,17.2944,17.3112,17.2944,17.3056,207600.0
2010-03-05 13:15:00,31.01,31.03,31.01,31.03,10100.0,17.3056,17.3167,17.3056,17.3167,10100.0
2010-03-05 13:20:00,31.03,31.05,31.02,31.04,46000.0,17.3167,17.3279,17.3112,17.3223,46000.0
2010-03-05 13:25:00,31.04,31.04,31.03,31.03,5200.0,17.3223,17.3223,17.3167,17.3167,5200.0
2010-03-05 13:30:00,31.04,31.08,31.03,31.06,58800.0,17.3223,17.3447,17.3167,17.3335,58800.0
2010-03-05 13:35:00,31.06,31.06,31.02,31.03,17500.0,17.3335,17.3335,17.3112,17.3167,17500.0
2010-03-05 13:40:00,31.03,31.08,31.02,31.04,48700.0,17.3167,17.3447,17.3112,17.3223,48700.0
2010-03-05 13:45:00,31.04,31.07,31.02,31.05,40500.0,17.3223,17.3391,17.3112,17.3279,40500.0
2010-03-05 13:50:00,31.06,31.06,31.03,31.04,53900.0,17.3335,17.3335,17.3167,17.3223,53900.0
2010-03-05 13:55:00,31.03,31.04,31.02,31.03,35700.0,17.3167,17.3223,17.3112,17.3167,35700.0
2010-03-05 14:00:00,31.03,31.03,31.02,31.02,6300.0,17.3167,17.3167,17.3112,17.3112,6300.0
2010-03-05 14:05:00,31.02,31.08,31.02,31.08,14400.0,17.3112,17.3447,17.3112,17.3447,14400.0
2010-03-05 14:10:00,31.07,31.08,31.02,31.04,42200.0,17.3391,17.3447,17.3112,17.3223,42200.0
2010-03-05 14:15:00,31.04,31.05,31.0,31.01,47100.0,17.3223,17.3279,17.3,17.3056,47100.0
2010-03-05 14:20:00,31.01,31.07,31.0,31.05,39000.0,17.3056,17.3391,17.3,17.3279,39000.0
2010-03-05 14:25:00,31.06,31.06,31.02,31.04,78900.0,17.3335,17.3335,17.3112,17.3223,78900.0
2010-03-05 14:30:00,31.04,31.04,31.03,31.04,93400.0,17.3223,17.3223,17.3167,17.3223,93400.0
2010-03-05 14:35:00,31.03,31.09,31.03,31.07,22500.0,17.3167,17.3502,17.3167,17.3391,22500.0
2010-03-05 14:40:00,31.08,31.1,31.07,31.1,46900.0,17.3447,17.3558,17.3391,17.3558,46900.0
2010-03-05 14:45:00,31.1,31.15,31.1,31.14,61200.0,17.3558,17.3837,17.3558,17.3781,61200.0
2010-03-05 14:50:00,31.15,31.18,31.12,31.18,58400.0,17.3837,17.4005,17.367,17.4005,58400.0
2010-03-05 14:55:00,31.18,31.22,31.17,31.22,41500.0,17.4005,17.4228,17.3949,17.4228,41500.0
2010-03-05 15:00:00,31.21,31.25,31.2,31.21,83200.0,17.4172,17.4395,17.4116,17.4172,83200.0
2010-03-05 15:05:00,31.21,31.22,31.18,31.18,44800.0,17.4172,17.4228,17.4005,17.4005,44800.0
2010-03-05 15:10:00,31.18,31.2,31.17,31.19,45200.0,17.4005,17.4116,17.3949,17.406,45200.0
2010-03-05 15:15:00,31.19,31.2,31.18,31.19,32100.0,17.406,17.4116,17.4005,17.406,32100.0
2010-03-05 15:20:00,31.18,31.19,31.12,31.13,62400.0,17.4005,17.406,17.367,17.3726,62400.0
2010-03-05 15:25:00,31.12,31.12,31.06,31.11,43300.0,17.367,17.367,17.3335,17.3614,43300.0
2010-03-05 15:30:00,31.1,31.16,31.1,31.16,38600.0,17.3558,17.3893,17.3558,17.3893,38600.0
2010-03-05 15:35:00,31.16,31.16,31.12,31.12,46300.0,17.3893,17.3893,17.367,17.367,46300.0
2010-03-05 15:40:00,31.12,31.13,31.1,31.1,59200.0,17.367,17.3726,17.3558,17.3558,59200.0
2010-03-05 15:45:00,31.1,31.15,31.1,31.15,90700.0,17.3558,17.3837,17.3558,17.3837,90700.0
2010-03-05 15:50:00,31.15,31.21,31.15,31.21,101500.0,17.3837,17.4172,17.3837,17.4172,101500.0
2010-03-05 15:55:00,31.21,31.21,31.17,31.18,190400.0,17.4172,17.4172,17.3949,17.4005,190400.0
2010-03-08 09:30:00,30.72,30.75,30.33,30.66,70700.0,17.3349,17.3519,17.1149,17.3011,70700.0
2010-03-08 09:35:00,30.69,30.77,30.62,30.77,66600.0,17.318,17.3632,17.2785,17.3632,66600.0
2010-03-08 09:40:00,30.77,30.86,30.77,30.83,67000.0,17.3632,17.4139,17.3632,17.397,67000.0
2010-03-08 09:45:00,30.83,30.83,30.68,30.68,67500.0,17.397,17.397,17.3124,17.3124,67500.0
2010-03-08 09:50:00,30.68,30.68,30.6,30.6,46400.0,17.3124,17.3124,17.2672,17.2672,46400.0
2010-03-08 09:55:00,30.6,30.63,30.56,30.6,55800.0,17.2672,17.2842,17.2447,17.2672,55800.0
2010-03-08 10:00:00,30.6,30.68,30.6,30.65,46100.0,17.2672,17.3124,17.2672,17.2954,46100.0
2010-03-08 10:05:00,30.65,30.66,30.61,30.63,38000.0,17.2954,17.3011,17.2729,17.2842,38000.0
2010-03-08 10:10:00,30.63,30.71,30.63,30.7,40600.0,17.2842,17.3293,17.2842,17.3237,40600.0
2010-03-08 10:15:00,30.69,30.72,30.68,30.71,35700.0,17.318,17.3349,17.3124,17.3293,35700.0
2010-03-08 10:20:00,30.7,30.73,30.69,30.72,18000.0,17.3237,17.3406,17.318,17.3349,18000.0
2010-03-08 10:25:00,30.72,30.79,30.72,30.76,81500.0,17.3349,17.3744,17.3349,17.3575,81500.0
2010-03-08 10:30:00,30.76,30.78,30.7,30.7,29200.0,17.3575,17.3688,17.3237,17.3237,29200.0
2010-03-08 10:35:00,30.7,30.74,30.7,30.7,18000.0,17.3237,17.3462,17.3237,17.3237,18000.0
2010-03-08 10:40:00,30.7,30.74,30.7,30.73,25900.0,17.3237,17.3462,17.3237,17.3406,25900.0
2010-03-08 10:45:00,30.73,30.79,30.73,30.79,11000.0,17.3406,17.3744,17.3406,17.3744,11000.0
2010-03-08 10:50:00,30.79,30.81,30.78,30.8,23200.0,17.3744,17.3857,17.3688,17.3801,23200.0
2010-03-08 10:55:00,30.8,30.82,30.8,30.8,10000.0,17.3801,17.3914,17.3801,17.3801,10000.0
2010-03-08 11:00:00,30.8,30.82,30.8,30.81,16700.0,17.3801,17.3914,17.3801,17.3857,16700.0
2010-03-08 11:05:00,30.8,30.84,30.8,30.84,9400.0,17.3801,17.4027,17.3801,17.4027,9400.0
2010-03-08 11:10:00,30.84,30.89,30.84,30.89,18800.0,17.4027,17.4309,17.4027,17.4309,18800.0
2010-03-08 11:15:00,30.89,30.89,30.82,30.83,36900.0,17.4309,17.4309,17.3914,17.397,36900.0
2010-03-08 11:20:00,30.84,30.84,30.79,30.82,22600.0,17.4027,17.4027,17.3744,17.3914,22600.0
2010-03-08 11:25:00,30.83,30.83,30.79,30.81,12900.0,17.397,17.397,17.3744,17.3857,12900.0
2010-03-08 11:30:00,30.82,30.83,30.8,30.81,17200.0,17.3914,17.397,17.3801,17.3857,17200.0
2010-03-08 11:35:00,30.82,30.83,30.81,30.83,11700.0,17.3914,17.397,17.3857,17.397,11700.0
2010-03-08 11:40:00,30.82,30.85,30.82,30.83,9200.0,17.3914,17.4083,17.3914,17.397,9200.0
2010-03-08 11:45:00,30.83,30.83,30.8,30.8,5500.0,17.397,17.397,17.3801,17.3801,5500.0
2010-03-08 11:50:00,30.8,30.82,30.79,30.79,16400.0,17.3801,17.3914,17.3744,17.3744,16400.0
2010-03-08 11:55:00,30.79,30.81,30.78,30.79,14300.0,17.3744,17.3857,17.3688,17.3744,14300.0
2010-03-08 12:00:00,30.79,30.79,30.78,30.79,9400.0,17.3744,17.3744,17.3688,17.3744,9400.0
2010-03-08 12:05:00,30.79,30.81,30.78,30.81,21000.0,17.3744,17.3857,17.3688,17.3857,21000.0
2010-03-08 12:10:00,30.81,30.83,30.8,30.8,9300.0,17.3857,17.397,17.3801,17.3801,9300.0
2010-03-08 12:15:00,30.81,30.83,30.8,30.8,14300.0,17.3857,17.397,17.3801,17.3801,14300.0
2010-03-08 12:20:00,30.81,30.83,30.8,30.81,14300.0,17.3857,17.397,17.3801,17.3857,14300.0
2010-03-08 12:25:00,30.81,30.83,30.8,30.81,21000.0,17.3857,17.397,17.3801,17.3857,21000.0
2010-03-08 12:30:00,30.81,30.82,30.81,30.81,5500.0,17.3857,17.3914,17.3857,17.3857,5500.0
2010-03-08 12:35:00,30.81,30.82,30.81,30.81,3100.0,17.3857,17.3914,17.3857,17.3857,3100.0
2010-03-08 12:40:00,30.81,30.82,30.81,30.82,6700.0,17.3857,17.3914,17.3857,17.3914,6700.0
2010-03-08 12:45:00,30.81,30.82,30.8,30.81,18100.0,17.3857,17.3914,17.3801,17.3857,18100.0
2010-03-08 12:50:00,30.81,30.85,30.81,30.83,33700.0,17.3857,17.4083,17.3857,17.397,33700.0
2010-03-08 12:55:00,30.83,30.85,30.81,30.85,18000.0,17.397,17.4083,17.3857,17.4083,18000.0
2010-03-08 13:00:00,30.84,30.87,30.84,30.85,19600.0,17.4027,17.4196,17.4027,17.4083,19600.0
2010-03-08 13:05:00,30.85,30.85,30.84,30.85,11600.0,17.4083,17.4083,17.4027,17.4083,11600.0
2010-03-08 13:10:00,30.84,30.85,30.84,30.85,7900.0,17.4027,17.4083,17.4027,17.4083,7900.0
2010-03-08 13:15:00,30.84,30.84,30.83,30.83,9400.0,17.4027,17.4027,17.397,17.397,9400.0
2010-03-08 13:20:00,30.84,30.84,30.82,30.82,11200.0,17.4027,17.4027,17.3914,17.3914,11200.0
2010-03-08 13:25:00,30.83,30.83,30.82,30.82,9100.0,17.397,17.397,17.3914,17.3914,9100.0
2010-03-08 13:30:00,30.82,30.83,30.8,30.8,11100.0,17.3914,17.397,17.3801,17.3801,11100.0
2010-03-08 13:35:00,30.8,30.81,30.79,30.8,8500.0,17.3801,17.3857,17.3744,17.3801,8500.0
2010-03-08 13:40:00,30.8,30.8,30.79,30.79,7100.0,17.3801,17.3801,17.3744,17.3744,7100.0
2010-03-08 13:45:00,30.79,30.8,30.79,30.8,20600.0,17.3744,17.3801,17.3744,17.3801,20600.0
2010-03-08 13:50:00,30.79,30.83,30.77,30.78,70900.0,17.3744,17.397,17.3632,17.3688,70900.0
2010-03-08 13:55:00,30.78,30.8,30.77,30.78,40400.0,17.3688,17.3801,17.3632,17.3688,40400.0
2010-03-08 14:00:00,30.78,30.8,30.75,30.75,26600.0,17.3688,17.3801,17.3519,17.3519,26600.0
2010-03-08 14:05:00,30.76,30.76,30.75,30.75,3700.0,17.3575,17.3575,17.3519,17.3519,3700.0
2010-03-08 14:10:00,30.75,30.76,30.75,30.75,8400.0,17.3519,17.3575,17.3519,17.3519,8400.0
2010-03-08 14:15:00,30.75,30.76,30.75,30.75,14200.0,17.3519,17.3575,17.3519,17.3519,14200.0
2010-03-08 14:20:00,30.75,30.75,30.74,30.74,23200.0,17.3519,17.3519,17.3462,17.3462,23200.0
2010-03-08 14:25:00,30.74,30.78,30.74,30.77,18300.0,17.3462,17.3688,17.3462,17.3632,18300.0
2010-03-08 14:30:00,30.78,30.79,30.78,30.79,9900.0,17.3688,17.3744,17.3688,17.3744,9900.0
2010-03-08 14:35:00,30.78,30.79,30.76,30.77,31300.0,17.3688,17.3744,17.3575,17.3632,31300.0
2010-03-08 14:40:00,30.76,30.76,30.74,30.74,25200.0,17.3575,17.3575,17.3462,17.3462,25200.0
2010-03-08 14:45:00,30.74,30.75,30.74,30.75,15300.0,17.3462,17.3519,17.3462,17.3519,15300.0
2010-03-08 14:50:00,30.75,30.75,30.74,30.75,13000.0,17.3519,17.3519,17.3462,17.3519,13000.0
2010-03-08 14:55:00,30.75,30.75,30.74,30.75,16400.0,17.3519,17.3519,17.3462,17.3519,16400.0
2010-03-08 15:00:00,30.75,30.75,30.74,30.74,20000.0,17.3519,17.3519,17.3462,17.3462,20000.0
2010-03-08 15:05:00,30.74,30.75,30.72,30.73,41900.0,17.3462,17.3519,17.3349,17.3406,41900.0
2010-03-08 15:10:00,30.73,30.75,30.72,30.75,23000.0,17.3406,17.3519,17.3349,17.3519,23000.0
2010-03-08 15:15:00,30.75,30.75,30.74,30.74,12500.0,17.3519,17.3519,17.3462,17.3462,12500.0
2010-03-08 15:20:00,30.74,30.75,30.74,30.75,15200.0,17.3462,17.3519,17.3462,17.3519,15200.0
2010-03-08 15:25:00,30.74,30.75,30.74,30.75,11900.0,17.3462,17.3519,17.3462,17.3519,11900.0
2010-03-08 15:30:00,30.74,30.75,30.71,30.71,65100.0,17.3462,17.3519,17.3293,17.3293,65100.0
2010-03-08 15:35:00,30.72,30.72,30.71,30.72,39000.0,17.3349,17.3349,17.3293,17.3349,39000.0
2010-03-08 15:40:00,30.72,30.75,30.7,30.7,133200.0,17.3349,17.3519,17.3237,17.3237,133200.0
2010-03-08 15:45:00,30.7,30.74,30.7,30.74,48900.0,17.3237,17.3462,17.3237,17.3462,48900.0
2010-03-08 15:50:00,30.74,30.76,30.73,30.76,105400.0,17.3462,17.3575,17.3406,17.3575,105400.0
2010-03-08 15:55:00,30.77,30.77,30.71,30.72,181100.0,17.3632,17.3632,17.3293,17.3349,181100.0
2010-03-09 09:30:00,30.69,30.69,30.5,30.51,43600.0,17.318,17.318,17.2108,17.2164,43600.0
2010-03-09 09:35:00,30.52,30.64,30.52,30.59,32900.0,17.2221,17.2898,17.2221,17.2616,32900.0
2010-03-09 09:40:00,30.6,30.6,30.53,30.58,30400.0,17.2672,17.2672,17.2277,17.2559,30400.0
2010-03-09 09:45:00,30.59,30.61,30.58,30.61,19200.0,17.2616,17.2729,17.2559,17.2729,19200.0
2010-03-09 09:50:00,30.61,30.62,30.55,30.56,39400.0,17.2729,17.2785,17.239,17.2447,39400.0
2010-03-09 09:55:00,30.56,30.57,30.52,30.54,30000.0,17.2447,17.2503,17.2221,17.2334,30000.0
2010-03-09 10:00:00,30.53,30.57,30.5,30.56,35300.0,17.2277,17.2503,17.2108,17.2447,35300.0
2010-03-09 10:05:00,30.57,30.61,30.56,30.59,36000.0,17.2503,17.2729,17.2447,17.2616,36000.0
2010-03-09 10:10:00,30.6,30.65,30.59,30.65,23500.0,17.2672,17.2954,17.2616,17.2954,23500.0
2010-03-09 10:15:00,30.63,30.7,30.63,30.69,24700.0,17.2842,17.3237,17.2842,17.318,24700.0
2010-03-09 10:20:00,30.69,30.7,30.68,30.7,16400.0,17.318,17.3237,17.3124,17.3237,16400.0
2010-03-09 10:25:00,30.7,30.71,30.69,30.7,20700.0,17.3237,17.3293,17.318,17.3237,20700.0
2010-03-09 10:30:00,30.69,30.71,30.69,30.71,21800.0,17.318,17.3293,17.318,17.3293,21800.0
2010-03-09 10:35:00,30.7,30.74,30.7,30.72,28100.0,17.3237,17.3462,17.3237,17.3349,28100.0
2010-03-09 10:40:00,30.72,30.75,30.71,30.74,32900.0,17.3349,17.3519,17.3293,17.3462,32900.0
2010-03-09 10:45:00,30.74,30.75,30.73,30.73,53200.0,17.3462,17.3519,17.3406,17.3406,53200.0
2010-03-09 10:50:00,30.74,30.74,30.7,30.71,53700.0,17.3462,17.3462,17.3237,17.3293,53700.0
2010-03-09 10:55:00,30.7,30.7,30.67,30.67,31700.0,17.3237,17.3237,17.3067,17.3067,31700.0
2010-03-09 11:00:00,30.67,30.67,30.63,30.64,27200.0,17.3067,17.3067,17.2842,17.2898,27200.0
2010-03-09 11:05:00,30.64,30.66,30.62,30.64,40800.0,17.2898,17.3011,17.2785,17.2898,40800.0
2010-03-09 11:10:00,30.65,30.66,30.65,30.65,28200.0,17.2954,17.3011,17.2954,17.2954,28200.0
2010-03-09 11:15:00,30.64,30.65,30.64,30.65,12800.0,17.2898,17.2954,17.2898,17.2954,12800.0
2010-03-09 11:20:00,30.65,30.66,30.64,30.65,16900.0,17.2954,17.3011,17.2898,17.2954,16900.0
2010-03-09 11:25:00,30.65,30.65,30.61,30.62,12800.0,17.2954,17.2954,17.2729,17.2785,12800.0
2010-03-09 11:30:00,30.61,30.62,30.58,30.6,27000.0,17.2729,17.2785,17.2559,17.2672,27000.0
2010-03-09 11:35:00,30.6,30.63,30.58,30.59,33600.0,17.2672,17.2842,17.2559,17.2616,33600.0
2010-03-09 11:40:00,30.59,30.61,30.57,30.58,37800.0,17.2616,17.2729,17.2503,17.2559,37800.0
2010-03-09 11:45:00,30.59,30.6,30.55,30.56,25400.0,17.2616,17.2672,17.239,17.2447,25400.0
2010-03-09 11:50:00,30.56,30.62,30.56,30.62,15400.0,17.2447,17.2785,17.2447,17.2785,15400.0
2010-03-09 11:55:00,30.62,30.63,30.56,30.58,30500.0,17.2785,17.2842,17.2447,17.2559,30500.0
2010-03-09 12:00:00,30.59,30.59,30.56,30.58,27500.0,17.2616,17.2616,17.2447,17.2559,27500.0
2010-03-09 12:05:00,30.58,30.6,30.57,30.57,19800.0,17.2559,17.2672,17.2503,17.2503,19800.0
2010-03-09 12:10:00,30.57,30.59,30.56,30.58,20800.0,17.2503,17.2616,17.2447,17.2559,20800.0
2010-03-09 12:15:00,30.59,30.62,30.57,30.61,32300.0,17.2616,17.2785,17.2503,17.2729,32300.0
2010-03-09 12:20:00,30.62,30.65,30.61,30.65,11300.0,17.2785,17.2954,17.2729,17.2954,11300.0
2010-03-09 12:25:00,30.65,30.66,30.62,30.62,30500.0,17.2954,17.3011,17.2785,17.2785,30500.0
2010-03-09 12:30:00,30.63,30.63,30.61,30.61,9800.0,17.2842,17.2842,17.2729,17.2729,9800.0
2010-03-09 12:35:00,30.61,30.63,30.61,30.62,15300.0,17.2729,17.2842,17.2729,17.2785,15300.0
2010-03-09 12:40:00,30.62,30.64,30.61,30.61,19600.0,17.2785,17.2898,17.2729,17.2729,19600.0
2010-03-09 12:45:00,30.61,30.62,30.6,30.61,9300.0,17.2729,17.2785,17.2672,17.2729,9300.0
2010-03-09 12:50:00,30.62,30.64,30.61,30.63,13400.0,17.2785,17.2898,17.2729,17.2842,13400.0
2010-03-09 12:55:00,30.63,30.66,30.63,30.66,41900.0,17.2842,17.3011,17.2842,17.3011,41900.0
2010-03-09 13:00:00,30.66,30.67,30.65,30.65,56700.0,17.3011,17.3067,17.2954,17.2954,56700.0
2010-03-09 13:05:00,30.66,30.66,30.64,30.64,38400.0,17.3011,17.3011,17.2898,17.2898,38400.0
2010-03-09 13:10:00,30.63,30.65,30.62,30.65,23400.0,17.2842,17.2954,17.2785,17.2954,23400.0
2010-03-09 13:15:00,30.65,30.65,30.61,30.62,18300.0,17.2954,17.2954,17.2729,17.2785,18300.0
2010-03-09 13:20:00,30.62,30.63,30.62,30.63,16700.0,17.2785,17.2842,17.2785,17.2842,16700.0
2010-03-09 13:25:00,30.62,30.63,30.61,30.61,47100.0,17.2785,17.2842,17.2729,17.2729,47100.0
2010-03-09 13:30:00,30.61,30.65,30.61,30.63,28300.0,17.2729,17.2954,17.2729,17.2842,28300.0
2010-03-09 13:35:00,30.63,30.64,30.62,30.62,13800.0,17.2842,17.2898,17.2785,17.2785,13800.0
2010-03-09 13:40:00,30.62,30.64,30.59,30.63,22100.0,17.2785,17.2898,17.2616,17.2842,22100.0
2010-03-09 13:45:00,30.64,30.65,30.63,30.63,34600.0,17.2898,17.2954,17.2842,17.2842,34600.0
2010-03-09 13:50:00,30.64,30.65,30.63,30.64,23500.0,17.2898,17.2954,17.2842,17.2898,23500.0
2010-03-09 13:55:00,30.64,30.65,30.63,30.65,33400.0,17.2898,17.2954,17.2842,17.2954,33400.0
2010-03-09 14:00:00,30.65,30.65,30.63,30.64,28100.0,17.2954,17.2954,17.2842,17.2898,28100.0
2010-03-09 14:05:00,30.64,30.66,30.64,30.65,34000.0,17.2898,17.3011,17.2898,17.2954,34000.0
2010-03-09 14:10:00,30.65,30.66,30.65,30.65,15500.0,17.2954,17.3011,17.2954,17.2954,15500.0
2010-03-09 14:15:00,30.65,30.66,30.63,30.65,31100.0,17.2954,17.3011,17.2842,17.2954,31100.0
2010-03-09 14:20:00,30.63,30.64,30.62,30.63,26400.0,17.2842,17.2898,17.2785,17.2842,26400.0
2010-03-09 14:25:00,30.63,30.66,30.63,30.65,43200.0,17.2842,17.3011,17.2842,17.2954,43200.0
2010-03-09 14:30:00,30.65,30.66,30.64,30.64,25300.0,17.2954,17.3011,17.2898,17.2898,25300.0
2010-03-09 14:35:00,30.64,30.64,30.62,30.64,25200.0,17.2898,17.2898,17.2785,17.2898,25200.0
2010-03-09 14:40:00,30.63,30.64,30.62,30.62,35900.0,17.2842,17.2898,17.2785,17.2785,35900.0
2010-03-09 14:45:00,30.62,30.62,30.59,30.6,39900.0,17.2785,17.2785,17.2616,17.2672,39900.0
2010-03-09 14:50:00,30.6,30.61,30.56,30.6,52500.0,17.2672,17.2729,17.2447,17.2672,52500.0
2010-03-09 14:55:00,30.61,30.61,30.58,30.58,37800.0,17.2729,17.2729,17.2559,17.2559,37800.0
2010-03-09 15:00:00,30.58,30.62,30.58,30.58,56300.0,17.2559,17.2785,17.2559,17.2559,56300.0
2010-03-09 15:05:00,30.58,30.6,30.57,30.59,38900.0,17.2559,17.2672,17.2503,17.2616,38900.0
2010-03-09 15:10:00,30.59,30.59,30.55,30.56,49400.0,17.2616,17.2616,17.239,17.2447,49400.0
2010-03-09 15:15:00,30.57,30.58,30.53,30.56,61000.0,17.2503,17.2559,17.2277,17.2447,61000.0
2010-03-09 15:20:00,30.57,30.58,30.53,30.56,33800.0,17.2503,17.2559,17.2277,17.2447,33800.0
2010-03-09 15:25:00,30.56,30.57,30.53,30.56,45200.0,17.2447,17.2503,17.2277,17.2447,45200.0
2010-03-09 15:30:00,30.56,30.57,30.54,30.54,19400.0,17.2447,17.2503,17.2334,17.2334,19400.0
2010-03-09 15:35:00,30.55,30.59,30.55,30.55,127600.0,17.239,17.2616,17.239,17.239,127600.0
2010-03-09 15:40:00,30.55,30.58,30.54,30.54,95600.0,17.239,17.2559,17.2334,17.2334,95600.0
2010-03-09 15:45:00,30.55,30.56,30.52,30.53,91700.0,17.239,17.2447,17.2221,17.2277,91700.0
2010-03-09 15:50:00,30.52,30.58,30.52,30.55,136400.0,17.2221,17.2559,17.2221,17.239,136400.0
2010-03-09 15:55:00,30.55,30.56,30.52,30.54,187400.0,17.239,17.2447,17.2221,17.2334,187400.0
2010-03-10 09:30:00,30.6,30.7,30.46,30.66,52900.0,17.2672,17.3237,17.1882,17.3011,52900.0
2010-03-10 09:35:00,30.69,30.69,30.55,30.6,46100.0,17.318,17.318,17.239,17.2672,46100.0
2010-03-10 09:40:00,30.62,30.63,30.55,30.61,43600.0,17.2785,17.2842,17.239,17.2729,43600.0
2010-03-10 09:45:00,30.62,30.62,30.58,30.59,31800.0,17.2785,17.2785,17.2559,17.2616,31800.0
2010-03-10 09:50:00,30.6,30.6,30.54,30.56,31500.0,17.2672,17.2672,17.2334,17.2447,31500.0
2010-03-10 09:55:00,30.57,30.57,30.52,30.54,29900.0,17.2503,17.2503,17.2221,17.2334,29900.0
2010-03-10 10:00:00,30.55,30.58,30.51,30.53,26300.0,17.239,17.2559,17.2164,17.2277,26300.0
2010-03-10 10:05:00,30.53,30.57,30.53,30.56,26600.0,17.2277,17.2503,17.2277,17.2447,26600.0
2010-03-10 10:10:00,30.56,30.57,30.52,30.56,34600.0,17.2447,17.2503,17.2221,17.2447,34600.0
2010-03-10 10:15:00,30.57,30.59,30.52,30.57,26200.0,17.2503,17.2616,17.2221,17.2503,26200.0
2010-03-10 10:20:00,30.57,30.59,30.54,30.55,55200.0,17.2503,17.2616,17.2334,17.239,55200.0
2010-03-10 10:25:00,30.55,30.58,30.55,30.56,18300.0,17.239,17.2559,17.239,17.2447,18300.0
2010-03-10 10:30:00,30.56,30.6,30.56,30.56,66700.0,17.2447,17.2672,17.2447,17.2447,66700.0
2010-03-10 10:35:00,30.56,30.57,30.51,30.51,25700.0,17.2447,17.2503,17.2164,17.2164,25700.0
2010-03-10 10:40:00,30.51,30.53,30.5,30.5,19700.0,17.2164,17.2277,17.2108,17.2108,19700.0
2010-03-10 10:45:00,30.5,30.52,30.5,30.5,26700.0,17.2108,17.2221,17.2108,17.2108,26700.0
2010-03-10 10:50:00,30.5,30.53,30.49,30.52,18600.0,17.2108,17.2277,17.2052,17.2221,18600.0
2010-03-10 10:55:00,30.53,30.53,30.5,30.5,13500.0,17.2277,17.2277,17.2108,17.2108,13500.0
2010-03-10 11:00:00,30.5,30.55,30.48,30.55,39000.0,17.2108,17.239,17.1995,17.239,39000.0
2010-03-10 11:05:00,30.54,30.55,30.52,30.52,11800.0,17.2334,17.239,17.2221,17.2221,11800.0
2010-03-10 11:10:00,30.52,30.53,30.48,30.49,21400.0,17.2221,17.2277,17.1995,17.2052,21400.0
2010-03-10 11:15:00,30.49,30.49,30.46,30.47,14000.0,17.2052,17.2052,17.1882,17.1939,14000.0
2010-03-10 11:20:00,30.46,30.5,30.45,30.47,28500.0,17.1882,17.2108,17.1826,17.1939,28500.0
2010-03-10 11:25:00,30.47,30.51,30.47,30.51,11700.0,17.1939,17.2164,17.1939,17.2164,11700.0
2010-03-10 11:30:00,30.51,30.51,30.47,30.47,45100.0,17.2164,17.2164,17.1939,17.1939,45100.0
2010-03-10 11:35:00,30.47,30.48,30.42,30.42,41300.0,17.1939,17.1995,17.1657,17.1657,41300.0
2010-03-10 11:40:00,30.42,30.43,30.36,30.36,44300.0,17.1657,17.1713,17.1318,17.1318,44300.0
2010-03-10 11:45:00,30.36,30.37,30.33,30.33,57900.0,17.1318,17.1374,17.1149,17.1149,57900.0
2010-03-10 11:50:00,30.33,30.34,30.29,30.31,67800.0,17.1149,17.1205,17.0923,17.1036,67800.0
2010-03-10 11:55:00,30.3,30.36,30.3,30.35,40000.0,17.0979,17.1318,17.0979,17.1262,40000.0
2010-03-10 12:00:00,30.35,30.42,30.33,30.42,39100.0,17.1262,17.1657,17.1149,17.1657,39100.0
2010-03-10 12:05:00,30.41,30.42,30.37,30.37,39800.0,17.16,17.1657,17.1374,17.1374,39800.0
2010-03-10 12:10:00,30.37,30.43,30.34,30.42,62100.0,17.1374,17.1713,17.1205,17.1657,62100.0
2010-03-10 12:15:00,30.43,30.43,30.37,30.39,79100.0,17.1713,17.1713,17.1374,17.1487,79100.0
2010-03-10 12:20:00,30.39,30.42,30.37,30.37,19300.0,17.1487,17.1657,17.1374,17.1374,19300.0
2010-03-10 12:25:00,30.38,30.41,30.35,30.35,27100.0,17.1431,17.16,17.1262,17.1262,27100.0
2010-03-10 12:30:00,30.35,30.39,30.29,30.38,23700.0,17.1262,17.1487,17.0923,17.1431,23700.0
2010-03-10 12:35:00,30.39,30.42,30.38,30.42,11400.0,17.1487,17.1657,17.1431,17.1657,11400.0
2010-03-10 12:40:00,30.42,30.43,30.39,30.4,8200.0,17.1657,17.1713,17.1487,17.1544,8200.0
2010-03-10 12:45:00,30.39,30.4,30.34,30.37,63800.0,17.1487,17.1544,17.1205,17.1374,63800.0
2010-03-10 12:50:00,30.37,30.42,30.35,30.42,22300.0,17.1374,17.1657,17.1262,17.1657,22300.0
2010-03-10 12:55:00,30.41,30.43,30.4,30.42,19800.0,17.16,17.1713,17.1544,17.1657,19800.0
2010-03-10 13:00:00,30.42,30.43,30.39,30.4,43200.0,17.1657,17.1713,17.1487,17.1544,43200.0
2010-03-10 13:05:00,30.39,30.41,30.38,30.4,26000.0,17.1487,17.16,17.1431,17.1544,26000.0
2010-03-10 13:10:00,30.4,30.41,30.39,30.41,16700.0,17.1544,17.16,17.1487,17.16,16700.0
2010-03-10 13:15:00,30.41,30.46,30.4,30.44,10300.0,17.16,17.1882,17.1544,17.1769,10300.0
2010-03-10 13:20:00,30.44,30.45,30.4,30.4,13100.0,17.1769,17.1826,17.1544,17.1544,13100.0
2010-03-10 13:25:00,30.41,30.41,30.38,30.39,17900.0,17.16,17.16,17.1431,17.1487,17900.0
2010-03-10 13:30:00,30.39,30.43,30.39,30.4,11300.0,17.1487,17.1713,17.1487,17.1544,11300.0
2010-03-10 13:35:00,30.4,30.42,30.37,30.41,17400.0,17.1544,17.1657,17.1374,17.16,17400.0
2010-03-10 13:40:00,30.41,30.46,30.41,30.46,20300.0,17.16,17.1882,17.16,17.1882,20300.0
2010-03-10 13:45:00,30.46,30.46,30.41,30.41,19100.0,17.1882,17.1882,17.16,17.16,19100.0
2010-03-10 13:50:00,30.41,30.41,30.36,30.39,34200.0,17.16,17.16,17.1318,17.1487,34200.0
2010-03-10 13:55:00,30.39,30.39,30.35,30.37,24000.0,17.1487,17.1487,17.1262,17.1374,24000.0
2010-03-10 14:00:00,30.38,30.42,30.35,30.42,40600.0,17.1431,17.1657,17.1262,17.1657,40600.0
2010-03-10 14:05:00,30.43,30.47,30.42,30.46,36900.0,17.1713,17.1939,17.1657,17.1882,36900.0
2010-03-10 14:10:00,30.45,30.5,30.44,30.5,19500.0,17.1826,17.2108,17.1769,17.2108,19500.0
2010-03-10 14:15:00,30.5,30.53,30.5,30.51,23800.0,17.2108,17.2277,17.2108,17.2164,23800.0
2010-03-10 14:20:00,30.51,30.51,30.5,30.5,6300.0,17.2164,17.2164,17.2108,17.2108,6300.0
2010-03-10 14:25:00,30.5,30.53,30.49,30.51,44100.0,17.2108,17.2277,17.2052,17.2164,44100.0
2010-03-10 14:30:00,30.51,30.55,30.5,30.51,23400.0,17.2164,17.239,17.2108,17.2164,23400.0
2010-03-10 14:35:00,30.52,30.52,30.5,30.5,13300.0,17.2221,17.2221,17.2108,17.2108,13300.0
2010-03-10 14:40:00,30.5,30.52,30.5,30.51,14300.0,17.2108,17.2221,17.2108,17.2164,14300.0
2010-03-10 14:45:00,30.52,30.57,30.51,30.56,50700.0,17.2221,17.2503,17.2164,17.2447,50700.0
2010-03-10 14:50:00,30.56,30.58,30.55,30.55,106700.0,17.2447,17.2559,17.239,17.239,106700.0
2010-03-10 14:55:00,30.55,30.57,30.54,30.55,48000.0,17.239,17.2503,17.2334,17.239,48000.0
2010-03-10 15:00:00,30.55,30.59,30.53,30.53,77400.0,17.239,17.2616,17.2277,17.2277,77400.0
2010-03-10 15:05:00,30.53,30.59,30.52,30.59,112000.0,17.2277,17.2616,17.2221,17.2616,112000.0
2010-03-10 15:10:00,30.58,30.62,30.58,30.6,49800.0,17.2559,17.2785,17.2559,17.2672,49800.0
2010-03-10 15:15:00,30.6,30.64,30.59,30.63,70500.0,17.2672,17.2898,17.2616,17.2842,70500.0
2010-03-10 15:20:00,30.62,30.66,30.62,30.66,64000.0,17.2785,17.3011,17.2785,17.3011,64000.0
2010-03-10 15:25:00,30.66,30.66,30.52,30.52,57500.0,17.3011,17.3011,17.2221,17.2221,57500.0
2010-03-10 15:30:00,30.52,30.56,30.49,30.55,68500.0,17.2221,17.2447,17.2052,17.239,68500.0
2010-03-10 15:35:00,30.55,30.56,30.5,30.55,60900.0,17.239,17.2447,17.2108,17.239,60900.0
2010-03-10 15:40:00,30.55,30.55,30.5,30.51,52600.0,17.239,17.239,17.2108,17.2164,52600.0
2010-03-10 15:45:00,30.51,30.58,30.5,30.58,101200.0,17.2164,17.2559,17.2108,17.2559,101200.0
2010-03-10 15:50:00,30.57,30.6,30.55,30.57,71500.0,17.2503,17.2672,17.239,17.2503,71500.0
2010-03-10 15:55:00,30.57,30.58,30.56,30.57,82000.0,17.2503,17.2559,17.2447,17.2503,82000.0
2010-03-11 09:30:00,30.43,30.57,30.43,30.56,17600.0,17.1713,17.2503,17.1713,17.2447,17600.0
2010-03-11 09:35:00,30.53,30.58,30.42,30.46,43400.0,17.2277,17.2559,17.1657,17.1882,43400.0
2010-03-11 09:40:00,30.44,30.55,30.43,30.52,31200.0,17.1769,17.239,17.1713,17.2221,31200.0
2010-03-11 09:45:00,30.52,30.54,30.45,30.47,34000.0,17.2221,17.2334,17.1826,17.1939,34000.0
2010-03-11 09:50:00,30.45,30.5,30.41,30.46,29200.0,17.1826,17.2108,17.16,17.1882,29200.0
2010-03-11 09:55:00,30.47,30.48,30.41,30.45,18000.0,17.1939,17.1995,17.16,17.1826,18000.0
2010-03-11 10:00:00,30.45,30.56,30.45,30.55,19900.0,17.1826,17.2447,17.1826,17.239,19900.0
2010-03-11 10:05:00,30.55,30.59,30.51,30.56,14500.0,17.239,17.2616,17.2164,17.2447,14500.0
2010-03-11 10:10:00,30.56,30.57,30.48,30.48,19100.0,17.2447,17.2503,17.1995,17.1995,19100.0
2010-03-11 10:15:00,30.48,30.5,30.46,30.47,20400.0,17.1995,17.2108,17.1882,17.1939,20400.0
2010-03-11 10:20:00,30.48,30.54,30.47,30.49,14400.0,17.1995,17.2334,17.1939,17.2052,14400.0
2010-03-11 10:25:00,30.5,30.54,30.5,30.52,13000.0,17.2108,17.2334,17.2108,17.2221,13000.0
2010-03-11 10:30:00,30.52,30.54,30.49,30.51,20400.0,17.2221,17.2334,17.2052,17.2164,20400.0
2010-03-11 10:35:00,30.51,30.51,30.49,30.5,17800.0,17.2164,17.2164,17.2052,17.2108,17800.0
2010-03-11 10:40:00,30.51,30.53,30.48,30.5,47300.0,17.2164,17.2277,17.1995,17.2108,47300.0
2010-03-11 10:45:00,30.51,30.55,30.5,30.54,34600.0,17.2164,17.239,17.2108,17.2334,34600.0
2010-03-11 10:50:00,30.55,30.58,30.53,30.55,35800.0,17.239,17.2559,17.2277,17.239,35800.0
2010-03-11 10:55:00,30.54,30.56,30.5,30.5,37200.0,17.2334,17.2447,17.2108,17.2108,37200.0
2010-03-11 11:00:00,30.5,30.52,30.5,30.5,21300.0,17.2108,17.2221,17.2108,17.2108,21300.0
2010-03-11 11:05:00,30.51,30.52,30.5,30.51,11100.0,17.2164,17.2221,17.2108,17.2164,11100.0
2010-03-11 11:10:00,30.51,30.53,30.5,30.53,18600.0,17.2164,17.2277,17.2108,17.2277,18600.0
2010-03-11 11:15:00,30.53,30.54,30.51,30.52,14000.0,17.2277,17.2334,17.2164,17.2221,14000.0
2010-03-11 11:20:00,30.52,30.55,30.51,30.54,16000.0,17.2221,17.239,17.2164,17.2334,16000.0
2010-03-11 11:25:00,30.52,30.54,30.51,30.51,14300.0,17.2221,17.2334,17.2164,17.2164,14300.0
2010-03-11 11:30:00,30.51,30.54,30.51,30.54,10000.0,17.2164,17.2334,17.2164,17.2334,10000.0
2010-03-11 11:35:00,30.54,30.55,30.5,30.52,18400.0,17.2334,17.239,17.2108,17.2221,18400.0
2010-03-11 11:40:00,30.51,30.53,30.49,30.49,19500.0,17.2164,17.2277,17.2052,17.2052,19500.0
2010-03-11 11:45:00,30.49,30.53,30.47,30.53,24700.0,17.2052,17.2277,17.1939,17.2277,24700.0
2010-03-11 11:50:00,30.53,30.55,30.5,30.51,11800.0,17.2277,17.239,17.2108,17.2164,11800.0
2010-03-11 11:55:00,30.51,30.52,30.5,30.52,11000.0,17.2164,17.2221,17.2108,17.2221,11000.0
2010-03-11 12:00:00,30.51,30.55,30.5,30.55,18500.0,17.2164,17.239,17.2108,17.239,18500.0
2010-03-11 12:05:00,30.55,30.57,30.54,30.56,67400.0,17.239,17.2503,17.2334,17.2447,67400.0
2010-03-11 12:10:00,30.56,30.57,30.49,30.51,41600.0,17.2447,17.2503,17.2052,17.2164,41600.0
2010-03-11 12:15:00,30.51,30.53,30.48,30.52,60200.0,17.2164,17.2277,17.1995,17.2221,60200.0
2010-03-11 12:20:00,30.51,30.54,30.49,30.51,31000.0,17.2164,17.2334,17.2052,17.2164,31000.0
2010-03-11 12:25:00,30.5,30.54,30.49,30.52,22600.0,17.2108,17.2334,17.2052,17.2221,22600.0
2010-03-11 12:30:00,30.51,30.54,30.48,30.49,27300.0,17.2164,17.2334,17.1995,17.2052,27300.0
2010-03-11 12:35:00,30.49,30.52,30.49,30.52,8200.0,17.2052,17.2221,17.2052,17.2221,8200.0
2010-03-11 12:40:00,30.52,30.54,30.51,30.53,9500.0,17.2221,17.2334,17.2164,17.2277,9500.0
2010-03-11 12:45:00,30.52,30.54,30.5,30.51,19200.0,17.2221,17.2334,17.2108,17.2164,19200.0
2010-03-11 12:50:00,30.51,30.53,30.5,30.53,10600.0,17.2164,17.2277,17.2108,17.2277,10600.0
2010-03-11 12:55:00,30.53,30.54,30.52,30.52,11100.0,17.2277,17.2334,17.2221,17.2221,11100.0
2010-03-11 13:00:00,30.53,30.55,30.51,30.52,22500.0,17.2277,17.239,17.2164,17.2221,22500.0
2010-03-11 13:05:00,30.52,30.55,30.52,30.54,4300.0,17.2221,17.239,17.2221,17.2334,4300.0
2010-03-11 13:10:00,30.54,30.55,30.52,30.53,16400.0,17.2334,17.239,17.2221,17.2277,16400.0
2010-03-11 13:15:00,30.53,30.53,30.52,30.53,24100.0,17.2277,17.2277,17.2221,17.2277,24100.0
2010-03-11 13:20:00,30.52,30.55,30.52,30.55,8700.0,17.2221,17.239,17.2221,17.239,8700.0
2010-03-11 13:25:00,30.55,30.55,30.54,30.54,2400.0,17.239,17.239,17.2334,17.2334,2400.0
2010-03-11 13:30:00,30.54,30.57,30.54,30.56,4300.0,17.2334,17.2503,17.2334,17.2447,4300.0
2010-03-11 13:35:00,30.56,30.57,30.55,30.57,20000.0,17.2447,17.2503,17.239,17.2503,20000.0
2010-03-11 13:40:00,30.56,30.56,30.54,30.54,12600.0,17.2447,17.2447,17.2334,17.2334,12600.0
2010-03-11 13:45:00,30.55,30.58,30.55,30.56,14000.0,17.239,17.2559,17.239,17.2447,14000.0
2010-03-11 13:50:00,30.57,30.59,30.57,30.58,13300.0,17.2503,17.2616,17.2503,17.2559,13300.0
2010-03-11 13:55:00,30.58,30.6,30.58,30.6,21100.0,17.2559,17.2672,17.2559,17.2672,21100.0
2010-03-11 14:00:00,30.6,30.61,30.59,30.59,12700.0,17.2672,17.2729,17.2616,17.2616,12700.0
2010-03-11 14:05:00,30.59,30.61,30.58,30.61,42600.0,17.2616,17.2729,17.2559,17.2729,42600.0
2010-03-11 14:10:00,30.61,30.63,30.59,30.59,25800.0,17.2729,17.2842,17.2616,17.2616,25800.0
2010-03-11 14:15:00,30.59,30.62,30.57,30.62,38200.0,17.2616,17.2785,17.2503,17.2785,38200.0
2010-03-11 14:20:00,30.61,30.62,30.6,30.6,7400.0,17.2729,17.2785,17.2672,17.2672,7400.0
2010-03-11 14:25:00,30.6,30.62,30.6,30.61,32400.0,17.2672,17.2785,17.2672,17.2729,32400.0
2010-03-11 14:30:00,30.6,30.62,30.6,30.61,18800.0,17.2672,17.2785,17.2672,17.2729,18800.0
2010-03-11 14:35:00,30.61,30.63,30.6,30.62,18100.0,17.2729,17.2842,17.2672,17.2785,18100.0
2010-03-11 14:40:00,30.62,30.62,30.59,30.6,19200.0,17.2785,17.2785,17.2616,17.2672,19200.0
2010-03-11 14:45:00,30.59,30.61,30.58,30.58,17200.0,17.2616,17.2729,17.2559,17.2559,17200.0
2010-03-11 14:50:00,30.58,30.59,30.58,30.58,2500.0,17.2559,17.2616,17.2559,17.2559,2500.0
2010-03-11 14:55:00,30.59,30.59,30.58,30.58,5500.0,17.2616,17.2616,17.2559,17.2559,5500.0
2010-03-11 15:00:00,30.59,30.59,30.58,30.59,4500.0,17.2616,17.2616,17.2559,17.2616,4500.0
2010-03-11 15:05:00,30.58,30.65,30.58,30.65,23100.0,17.2559,17.2954,17.2559,17.2954,23100.0
2010-03-11 15:10:00,30.65,30.67,30.64,30.65,17000.0,17.2954,17.3067,17.2898,17.2954,17000.0
2010-03-11 15:15:00,30.65,30.69,30.65,30.67,20200.0,17.2954,17.318,17.2954,17.3067,20200.0
2010-03-11 15:20:00,30.67,30.67,30.64,30.65,15300.0,17.3067,17.3067,17.2898,17.2954,15300.0
2010-03-11 15:25:00,30.65,30.67,30.64,30.66,18200.0,17.2954,17.3067,17.2898,17.3011,18200.0
2010-03-11 15:30:00,30.67,30.69,30.65,30.66,31900.0,17.3067,17.318,17.2954,17.3011,31900.0
2010-03-11 15:35:00,30.66,30.66,30.63,30.65,41400.0,17.3011,17.3011,17.2842,17.2954,41400.0
2010-03-11 15:40:00,30.65,30.67,30.65,30.67,20700.0,17.2954,17.3067,17.2954,17.3067,20700.0
2010-03-11 15:45:00,30.67,30.71,30.67,30.69,93000.0,17.3067,17.3293,17.3067,17.318,93000.0
2010-03-11 15:50:00,30.69,30.71,30.64,30.65,403400.0,17.318,17.3293,17.2898,17.2954,403400.0
2010-03-11 15:55:00,30.65,30.69,30.64,30.69,243700.0,17.2954,17.318,17.2898,17.318,243700.0
2010-03-12 09:30:00,30.78,30.91,30.68,30.68,24700.0,17.3688,17.4422,17.3124,17.3124,24700.0
2010-03-12 09:35:00,30.73,30.78,30.66,30.69,25600.0,17.3406,17.3688,17.3011,17.318,25600.0
2010-03-12 09:40:00,30.68,30.77,30.67,30.77,30100.0,17.3124,17.3632,17.3067,17.3632,30100.0
2010-03-12 09:45:00,30.77,30.79,30.74,30.78,14400.0,17.3632,17.3744,17.3462,17.3688,14400.0
2010-03-12 09:50:00,30.79,30.82,30.76,30.77,21700.0,17.3744,17.3914,17.3575,17.3632,21700.0
2010-03-12 09:55:00,30.78,30.78,30.7,30.72,18500.0,17.3688,17.3688,17.3237,17.3349,18500.0
2010-03-12 10:00:00,30.73,30.73,30.64,30.69,23700.0,17.3406,17.3406,17.2898,17.318,23700.0
2010-03-12 10:05:00,30.69,30.7,30.63,30.68,21800.0,17.318,17.3237,17.2842,17.3124,21800.0
2010-03-12 10:10:00,30.68,30.71,30.58,30.61,34700.0,17.3124,17.3293,17.2559,17.2729,34700.0
2010-03-12 10:15:00,30.62,30.64,30.55,30.58,21000.0,17.2785,17.2898,17.239,17.2559,21000.0
2010-03-12 10:20:00,30.59,30.66,30.56,30.64,17400.0,17.2616,17.3011,17.2447,17.2898,17400.0
2010-03-12 10:25:00,30.64,30.64,30.6,30.64,18500.0,17.2898,17.2898,17.2672,17.2898,18500.0
2010-03-12 10:30:00,30.64,30.68,30.62,30.67,28500.0,17.2898,17.3124,17.2785,17.3067,28500.0
2010-03-12 10:35:00,30.66,30.69,30.63,30.65,24900.0,17.3011,17.318,17.2842,17.2954,24900.0
2010-03-12 10:40:00,30.64,30.64,30.57,30.6,33900.0,17.2898,17.2898,17.2503,17.2672,33900.0
2010-03-12 10:45:00,30.6,30.61,30.57,30.61,68000.0,17.2672,17.2729,17.2503,17.2729,68000.0
2010-03-12 10:50:00,30.61,30.63,30.6,30.6,20100.0,17.2729,17.2842,17.2672,17.2672,20100.0
2010-03-12 10:55:00,30.61,30.62,30.6,30.6,24200.0,17.2729,17.2785,17.2672,17.2672,24200.0
2010-03-12 11:00:00,30.61,30.62,30.58,30.6,22200.0,17.2729,17.2785,17.2559,17.2672,22200.0
2010-03-12 11:05:00,30.6,30.64,30.6,30.62,15200.0,17.2672,17.2898,17.2672,17.2785,15200.0
2010-03-12 11:10:00,30.62,30.62,30.6,30.6,20400.0,17.2785,17.2785,17.2672,17.2672,20400.0
2010-03-12 11:15:00,30.61,30.66,30.61,30.61,19700.0,17.2729,17.3011,17.2729,17.2729,19700.0
2010-03-12 11:20:00,30.61,30.65,30.6,30.6,29000.0,17.2729,17.2954,17.2672,17.2672,29000.0
2010-03-12 11:25:00,30.61,30.64,30.6,30.64,18900.0,17.2729,17.2898,17.2672,17.2898,18900.0
2010-03-12 11:30:00,30.63,30.64,30.61,30.62,29500.0,17.2842,17.2898,17.2729,17.2785,29500.0
2010-03-12 11:35:00,30.61,30.64,30.6,30.62,22600.0,17.2729,17.2898,17.2672,17.2785,22600.0
2010-03-12 11:40:00,30.63,30.67,30.62,30.64,39300.0,17.2842,17.3067,17.2785,17.2898,39300.0
2010-03-12 11:45:00,30.64,30.65,30.6,30.64,25600.0,17.2898,17.2954,17.2672,17.2898,25600.0
2010-03-12 11:50:00,30.65,30.66,30.58,30.58,34300.0,17.2954,17.3011,17.2559,17.2559,34300.0
2010-03-12 11:55:00,30.58,30.64,30.56,30.63,19800.0,17.2559,17.2898,17.2447,17.2842,19800.0
2010-03-12 12:00:00,30.62,30.63,30.58,30.63,24200.0,17.2785,17.2842,17.2559,17.2842,24200.0
2010-03-12 12:05:00,30.64,30.64,30.61,30.63,24500.0,17.2898,17.2898,17.2729,17.2842,24500.0
2010-03-12 12:10:00,30.63,30.68,30.63,30.67,19600.0,17.2842,17.3124,17.2842,17.3067,19600.0
2010-03-12 12:15:00,30.67,30.69,30.67,30.69,17400.0,17.3067,17.318,17.3067,17.318,17400.0
2010-03-12 12:20:00,30.69,30.69,30.66,30.66,39300.0,17.318,17.318,17.3011,17.3011,39300.0
2010-03-12 12:25:00,30.65,30.65,30.62,30.62,31200.0,17.2954,17.2954,17.2785,17.2785,31200.0
2010-03-12 12:30:00,30.61,30.62,30.57,30.59,26100.0,17.2729,17.2785,17.2503,17.2616,26100.0
2010-03-12 12:35:00,30.59,30.6,30.56,30.56,26500.0,17.2616,17.2672,17.2447,17.2447,26500.0
2010-03-12 12:40:00,30.56,30.59,30.56,30.57,23600.0,17.2447,17.2616,17.2447,17.2503,23600.0
2010-03-12 12:45:00,30.58,30.61,30.57,30.6,24800.0,17.2559,17.2729,17.2503,17.2672,24800.0
2010-03-12 12:50:00,30.61,30.61,30.56,30.56,31400.0,17.2729,17.2729,17.2447,17.2447,31400.0
2010-03-12 12:55:00,30.56,30.57,30.53,30.57,25500.0,17.2447,17.2503,17.2277,17.2503,25500.0
2010-03-12 13:00:00,30.57,30.59,30.57,30.57,16900.0,17.2503,17.2616,17.2503,17.2503,16900.0
2010-03-12 13:05:00,30.57,30.58,30.53,30.55,22000.0,17.2503,17.2559,17.2277,17.239,22000.0
2010-03-12 13:10:00,30.54,30.56,30.52,30.56,31500.0,17.2334,17.2447,17.2221,17.2447,31500.0
2010-03-12 13:15:00,30.56,30.58,30.55,30.57,15800.0,17.2447,17.2559,17.239,17.2503,15800.0
2010-03-12 13:20:00,30.57,30.58,30.54,30.56,10900.0,17.2503,17.2559,17.2334,17.2447,10900.0
2010-03-12 13:25:00,30.56,30.58,30.56,30.57,6500.0,17.2447,17.2559,17.2447,17.2503,6500.0
2010-03-12 13:30:00,30.57,30.6,30.57,30.59,9900.0,17.2503,17.2672,17.2503,17.2616,9900.0
2010-03-12 13:35:00,30.58,30.6,30.58,30.58,17200.0,17.2559,17.2672,17.2559,17.2559,17200.0
2010-03-12 13:40:00,30.59,30.59,30.57,30.59,10700.0,17.2616,17.2616,17.2503,17.2616,10700.0
2010-03-12 13:45:00,30.58,30.58,30.57,30.57,7000.0,17.2559,17.2559,17.2503,17.2503,7000.0
2010-03-12 13:50:00,30.57,30.58,30.54,30.55,8100.0,17.2503,17.2559,17.2334,17.239,8100.0
2010-03-12 13:55:00,30.54,30.59,30.54,30.59,22200.0,17.2334,17.2616,17.2334,17.2616,22200.0
2010-03-12 14:00:00,30.59,30.62,30.59,30.62,19400.0,17.2616,17.2785,17.2616,17.2785,19400.0
2010-03-12 14:05:00,30.63,30.64,30.62,30.64,13100.0,17.2842,17.2898,17.2785,17.2898,13100.0
2010-03-12 14:10:00,30.63,30.66,30.63,30.64,23100.0,17.2842,17.3011,17.2842,17.2898,23100.0
2010-03-12 14:15:00,30.64,30.65,30.63,30.65,11800.0,17.2898,17.2954,17.2842,17.2954,11800.0
2010-03-12 14:20:00,30.66,30.67,30.64,30.64,13200.0,17.3011,17.3067,17.2898,17.2898,13200.0
2010-03-12 14:25:00,30.64,30.66,30.62,30.65,8400.0,17.2898,17.3011,17.2785,17.2954,8400.0
2010-03-12 14:30:00,30.66,30.66,30.65,30.66,8100.0,17.3011,17.3011,17.2954,17.3011,8100.0
2010-03-12 14:35:00,30.66,30.66,30.62,30.62,16300.0,17.3011,17.3011,17.2785,17.2785,16300.0
2010-03-12 14:40:00,30.62,30.63,30.61,30.62,19300.0,17.2785,17.2842,17.2729,17.2785,19300.0
2010-03-12 14:45:00,30.61,30.61,30.6,30.6,5500.0,17.2729,17.2729,17.2672,17.2672,5500.0
2010-03-12 14:50:00,30.6,30.63,30.6,30.62,16100.0,17.2672,17.2842,17.2672,17.2785,16100.0
2010-03-12 14:55:00,30.62,30.63,30.61,30.62,11300.0,17.2785,17.2842,17.2729,17.2785,11300.0
2010-03-12 15:00:00,30.62,30.63,30.61,30.62,20900.0,17.2785,17.2842,17.2729,17.2785,20900.0
2010-03-12 15:05:00,30.62,30.64,30.6,30.64,24400.0,17.2785,17.2898,17.2672,17.2898,24400.0
2010-03-12 15:10:00,30.63,30.65,30.62,30.65,13700.0,17.2842,17.2954,17.2785,17.2954,13700.0
2010-03-12 15:15:00,30.65,30.65,30.59,30.59,20900.0,17.2954,17.2954,17.2616,17.2616,20900.0
2010-03-12 15:20:00,30.59,30.59,30.57,30.57,28900.0,17.2616,17.2616,17.2503,17.2503,28900.0
2010-03-12 15:25:00,30.57,30.58,30.53,30.55,41100.0,17.2503,17.2559,17.2277,17.239,41100.0
2010-03-12 15:30:00,30.55,30.58,30.55,30.57,24300.0,17.239,17.2559,17.239,17.2503,24300.0
2010-03-12 15:35:00,30.57,30.58,30.57,30.57,18000.0,17.2503,17.2559,17.2503,17.2503,18000.0
2010-03-12 15:40:00,30.58,30.58,30.54,30.58,47100.0,17.2559,17.2559,17.2334,17.2559,47100.0
2010-03-12 15:45:00,30.58,30.6,30.57,30.6,23800.0,17.2559,17.2672,17.2503,17.2672,23800.0
2010-03-12 15:50:00,30.6,30.6,30.57,30.6,38200.0,17.2672,17.2672,17.2503,17.2672,38200.0
2010-03-12 15:55:00,30.59,30.6,30.57,30.58,52600.0,17.2616,17.2672,17.2503,17.2559,52600.0
2010-03-15 09:30:00,30.52,30.65,30.52,30.64,33400.0,17.2221,17.2954,17.2221,17.2898,33400.0
2010-03-15 09:35:00,30.62,30.65,30.55,30.57,37400.0,17.2785,17.2954,17.239,17.2503,37400.0
2010-03-15 09:40:00,30.56,30.63,30.54,30.59,45100.0,17.2447,17.2842,17.2334,17.2616,45100.0
2010-03-15 09:45:00,30.59,30.71,30.59,30.69,30400.0,17.2616,17.3293,17.2616,17.318,30400.0
2010-03-15 09:50:00,30.69,30.73,30.69,30.69,11800.0,17.318,17.3406,17.318,17.318,11800.0
2010-03-15 09:55:00,30.68,30.7,30.64,30.65,17100.0,17.3124,17.3237,17.2898,17.2954,17100.0
2010-03-15 10:00:00,30.64,30.67,30.62,30.67,15500.0,17.2898,17.3067,17.2785,17.3067,15500.0
2010-03-15 10:05:00,30.67,30.74,30.67,30.72,12800.0,17.3067,17.3462,17.3067,17.3349,12800.0
2010-03-15 10:10:00,30.72,30.72,30.69,30.71,13800.0,17.3349,17.3349,17.318,17.3293,13800.0
2010-03-15 10:15:00,30.71,30.75,30.7,30.75,13500.0,17.3293,17.3519,17.3237,17.3519,13500.0
2010-03-15 10:20:00,30.76,30.8,30.76,30.77,18700.0,17.3575,17.3801,17.3575,17.3632,18700.0
2010-03-15 10:25:00,30.77,30.8,30.76,30.77,14800.0,17.3632,17.3801,17.3575,17.3632,14800.0
2010-03-15 10:30:00,30.78,30.78,30.71,30.73,13400.0,17.3688,17.3688,17.3293,17.3406,13400.0
2010-03-15 10:35:00,30.73,30.79,30.72,30.76,7200.0,17.3406,17.3744,17.3349,17.3575,7200.0
2010-03-15 10:40:00,30.76,30.76,30.74,30.74,10500.0,17.3575,17.3575,17.3462,17.3462,10500.0
2010-03-15 10:45:00,30.74,30.74,30.72,30.74,13100.0,17.3462,17.3462,17.3349,17.3462,13100.0
2010-03-15 10:50:00,30.73,30.79,30.73,30.74,26400.0,17.3406,17.3744,17.3406,17.3462,26400.0
2010-03-15 10:55:00,30.74,30.82,30.74,30.82,41200.0,17.3462,17.3914,17.3462,17.3914,41200.0
2010-03-15 11:00:00,30.82,30.83,30.77,30.78,24600.0,17.3914,17.397,17.3632,17.3688,24600.0
2010-03-15 11:05:00,30.77,30.79,30.74,30.75,47500.0,17.3632,17.3744,17.3462,17.3519,47500.0
2010-03-15 11:10:00,30.75,30.76,30.69,30.72,32100.0,17.3519,17.3575,17.318,17.3349,32100.0
2010-03-15 11:15:00,30.72,30.74,30.7,30.71,43400.0,17.3349,17.3462,17.3237,17.3293,43400.0
2010-03-15 11:20:00,30.71,30.71,30.67,30.67,8900.0,17.3293,17.3293,17.3067,17.3067,8900.0
2010-03-15 11:25:00,30.67,30.7,30.67,30.7,18400.0,17.3067,17.3237,17.3067,17.3237,18400.0
2010-03-15 11:30:00,30.69,30.7,30.66,30.66,29700.0,17.318,17.3237,17.3011,17.3011,29700.0
2010-03-15 11:35:00,30.65,30.74,30.65,30.74,35000.0,17.2954,17.3462,17.2954,17.3462,35000.0
2010-03-15 11:40:00,30.74,30.74,30.7,30.72,21000.0,17.3462,17.3462,17.3237,17.3349,21000.0
2010-03-15 11:45:00,30.72,30.72,30.7,30.71,9500.0,17.3349,17.3349,17.3237,17.3293,9500.0
2010-03-15 11:50:00,30.72,30.73,30.7,30.72,16500.0,17.3349,17.3406,17.3237,17.3349,16500.0
2010-03-15 11:55:00,30.72,30.74,30.71,30.74,21700.0,17.3349,17.3462,17.3293,17.3462,21700.0
2010-03-15 12:00:00,30.73,30.73,30.69,30.7,19500.0,17.3406,17.3406,17.318,17.3237,19500.0
2010-03-15 12:05:00,30.69,30.71,30.68,30.71,15900.0,17.318,17.3293,17.3124,17.3293,15900.0
2010-03-15 12:10:00,30.7,30.72,30.69,30.72,8700.0,17.3237,17.3349,17.318,17.3349,8700.0
2010-03-15 12:15:00,30.72,30.72,30.68,30.68,16500.0,17.3349,17.3349,17.3124,17.3124,16500.0
2010-03-15 12:20:00,30.68,30.7,30.67,30.67,12600.0,17.3124,17.3237,17.3067,17.3067,12600.0
2010-03-15 12:25:00,30.67,30.7,30.67,30.68,13700.0,17.3067,17.3237,17.3067,17.3124,13700.0
2010-03-15 12:30:00,30.68,30.69,30.66,30.66,16200.0,17.3124,17.318,17.3011,17.3011,16200.0
2010-03-15 12:35:00,30.66,30.67,30.65,30.65,8800.0,17.3011,17.3067,17.2954,17.2954,8800.0
2010-03-15 12:40:00,30.66,30.68,30.66,30.68,16700.0,17.3011,17.3124,17.3011,17.3124,16700.0
2010-03-15 12:45:00,30.68,30.68,30.64,30.65,28500.0,17.3124,17.3124,17.2898,17.2954,28500.0
2010-03-15 12:50:00,30.65,30.66,30.65,30.66,11400.0,17.2954,17.3011,17.2954,17.3011,11400.0
2010-03-15 12:55:00,30.66,30.66,30.64,30.64,6300.0,17.3011,17.3011,17.2898,17.2898,6300.0
2010-03-15 13:00:00,30.64,30.66,30.63,30.65,23700.0,17.2898,17.3011,17.2842,17.2954,23700.0
2010-03-15 13:05:00,30.66,30.66,30.64,30.65,5600.0,17.3011,17.3011,17.2898,17.2954,5600.0
2010-03-15 13:10:00,30.64,30.66,30.64,30.66,13800.0,17.2898,17.3011,17.2898,17.3011,13800.0
2010-03-15 13:15:00,30.66,30.66,30.64,30.64,11500.0,17.3011,17.3011,17.2898,17.2898,11500.0
2010-03-15 13:20:00,30.64,30.66,30.63,30.64,11100.0,17.2898,17.3011,17.2842,17.2898,11100.0
2010-03-15 13:25:00,30.64,30.65,30.61,30.61,9900.0,17.2898,17.2954,17.2729,17.2729,9900.0
2010-03-15 13:30:00,30.61,30.63,30.61,30.63,16700.0,17.2729,17.2842,17.2729,17.2842,16700.0
2010-03-15 13:35:00,30.63,30.65,30.62,30.64,12700.0,17.2842,17.2954,17.2785,17.2898,12700.0
2010-03-15 13:40:00,30.63,30.66,30.62,30.66,31300.0,17.2842,17.3011,17.2785,17.3011,31300.0
2010-03-15 13:45:00,30.66,30.68,30.65,30.68,10900.0,17.3011,17.3124,17.2954,17.3124,10900.0
2010-03-15 13:50:00,30.67,30.68,30.66,30.66,8000.0,17.3067,17.3124,17.3011,17.3011,8000.0
2010-03-15 13:55:00,30.66,30.67,30.64,30.64,14400.0,17.3011,17.3067,17.2898,17.2898,14400.0
2010-03-15 14:00:00,30.64,30.67,30.63,30.67,18500.0,17.2898,17.3067,17.2842,17.3067,18500.0
2010-03-15 14:05:00,30.66,30.66,30.63,30.65,18400.0,17.3011,17.3011,17.2842,17.2954,18400.0
2010-03-15 14:10:00,30.65,30.68,30.64,30.68,14700.0,17.2954,17.3124,17.2898,17.3124,14700.0
2010-03-15 14:15:00,30.67,30.69,30.66,30.68,17800.0,17.3067,17.318,17.3011,17.3124,17800.0
2010-03-15 14:20:00,30.67,30.67,30.65,30.65,12600.0,17.3067,17.3067,17.2954,17.2954,12600.0
2010-03-15 14:25:00,30.64,30.64,30.63,30.63,8200.0,17.2898,17.2898,17.2842,17.2842,8200.0
2010-03-15 14:30:00,30.63,30.63,30.61,30.61,10100.0,17.2842,17.2842,17.2729,17.2729,10100.0
2010-03-15 14:35:00,30.61,30.65,30.61,30.64,20400.0,17.2729,17.2954,17.2729,17.2898,20400.0
2010-03-15 14:40:00,30.64,30.66,30.64,30.66,10400.0,17.2898,17.3011,17.2898,17.3011,10400.0
2010-03-15 14:45:00,30.66,30.67,30.65,30.65,12800.0,17.3011,17.3067,17.2954,17.2954,12800.0
2010-03-15 14:50:00,30.65,30.69,30.65,30.66,19400.0,17.2954,17.318,17.2954,17.3011,19400.0
2010-03-15 14:55:00,30.66,30.67,30.65,30.65,17500.0,17.3011,17.3067,17.2954,17.2954,17500.0
2010-03-15 15:00:00,30.65,30.65,30.64,30.64,18600.0,17.2954,17.2954,17.2898,17.2898,18600.0
2010-03-15 15:05:00,30.65,30.66,30.63,30.65,22600.0,17.2954,17.3011,17.2842,17.2954,22600.0
2010-03-15 15:10:00,30.66,30.69,30.65,30.67,38100.0,17.3011,17.318,17.2954,17.3067,38100.0
2010-03-15 15:15:00,30.66,30.73,30.66,30.7,44100.0,17.3011,17.3406,17.3011,17.3237,44100.0
2010-03-15 15:20:00,30.71,30.74,30.7,30.74,27300.0,17.3293,17.3462,17.3237,17.3462,27300.0
2010-03-15 15:25:00,30.74,30.77,30.73,30.77,31200.0,17.3462,17.3632,17.3406,17.3632,31200.0
2010-03-15 15:30:00,30.76,30.78,30.76,30.77,58200.0,17.3575,17.3688,17.3575,17.3632,58200.0
2010-03-15 15:35:00,30.78,30.81,30.78,30.81,66600.0,17.3688,17.3857,17.3688,17.3857,66600.0
2010-03-15 15:40:00,30.79,30.8,30.75,30.75,79400.0,17.3744,17.3801,17.3519,17.3519,79400.0
2010-03-15 15:45:00,30.75,30.84,30.75,30.84,88700.0,17.3519,17.4027,17.3519,17.4027,88700.0
2010-03-15 15:50:00,30.84,30.85,30.81,30.82,110000.0,17.4027,17.4083,17.3857,17.3914,110000.0
2010-03-15 15:55:00,30.82,30.85,30.81,30.84,199700.0,17.3914,17.4083,17.3857,17.4027,199700.0
2010-03-16 09:30:00,30.92,30.95,30.8,30.87,29800.0,17.4478,17.4647,17.3801,17.4196,29800.0
2010-03-16 09:35:00,30.87,30.9,30.8,30.81,14300.0,17.4196,17.4365,17.3801,17.3857,14300.0
2010-03-16 09:40:00,30.8,30.85,30.8,30.85,18000.0,17.3801,17.4083,17.3801,17.4083,18000.0
2010-03-16 09:45:00,30.86,30.86,30.77,30.77,27600.0,17.4139,17.4139,17.3632,17.3632,27600.0
2010-03-16 09:50:00,30.77,30.8,30.74,30.8,26400.0,17.3632,17.3801,17.3462,17.3801,26400.0
2010-03-16 09:55:00,30.79,30.83,30.77,30.82,22100.0,17.3744,17.397,17.3632,17.3914,22100.0
2010-03-16 10:00:00,30.85,30.9,30.82,30.88,31900.0,17.4083,17.4365,17.3914,17.4252,31900.0
2010-03-16 10:05:00,30.88,30.91,30.86,30.86,13200.0,17.4252,17.4422,17.4139,17.4139,13200.0
2010-03-16 10:10:00,30.86,30.88,30.86,30.88,15300.0,17.4139,17.4252,17.4139,17.4252,15300.0
2010-03-16 10:15:00,30.88,30.88,30.84,30.85,31100.0,17.4252,17.4252,17.4027,17.4083,31100.0
2010-03-16 10:20:00,30.85,30.88,30.82,30.86,35900.0,17.4083,17.4252,17.3914,17.4139,35900.0
2010-03-16 10:25:00,30.86,30.89,30.85,30.88,7000.0,17.4139,17.4309,17.4083,17.4252,7000.0
2010-03-16 10:30:00,30.88,30.94,30.88,30.93,31400.0,17.4252,17.4591,17.4252,17.4534,31400.0
2010-03-16 10:35:00,30.94,30.96,30.91,30.91,8800.0,17.4591,17.4704,17.4422,17.4422,8800.0
2010-03-16 10:40:00,30.91,30.93,30.9,30.91,17500.0,17.4422,17.4534,17.4365,17.4422,17500.0
2010-03-16 10:45:00,30.91,30.93,30.88,30.9,13200.0,17.4422,17.4534,17.4252,17.4365,13200.0
2010-03-16 10:50:00,30.91,30.91,30.89,30.89,5400.0,17.4422,17.4422,17.4309,17.4309,5400.0
2010-03-16 10:55:00,30.89,30.98,30.88,30.94,23700.0,17.4309,17.4817,17.4252,17.4591,23700.0
2010-03-16 11:00:00,30.95,30.96,30.93,30.95,30800.0,17.4647,17.4704,17.4534,17.4647,30800.0
2010-03-16 11:05:00,30.95,30.95,30.92,30.93,30400.0,17.4647,17.4647,17.4478,17.4534,30400.0
2010-03-16 11:10:00,30.93,30.93,30.9,30.9,25900.0,17.4534,17.4534,17.4365,17.4365,25900.0
2010-03-16 11:15:00,30.9,30.97,30.9,30.97,17600.0,17.4365,17.476,17.4365,17.476,17600.0
2010-03-16 11:20:00,30.98,30.98,30.96,30.96,11100.0,17.4817,17.4817,17.4704,17.4704,11100.0
2010-03-16 11:25:00,30.96,30.98,30.96,30.96,11800.0,17.4704,17.4817,17.4704,17.4704,11800.0
2010-03-16 11:30:00,30.96,30.97,30.96,30.96,20900.0,17.4704,17.476,17.4704,17.4704,20900.0
2010-03-16 11:35:00,30.97,31.0,30.95,31.0,13400.0,17.476,17.4929,17.4647,17.4929,13400.0
2010-03-16 11:40:00,30.99,31.0,30.98,30.98,22400.0,17.4873,17.4929,17.4817,17.4817,22400.0
2010-03-16 11:45:00,30.98,31.03,30.98,31.0,30800.0,17.4817,17.5099,17.4817,17.4929,30800.0
2010-03-16 11:50:00,31.01,31.07,31.0,31.05,111600.0,17.4986,17.5324,17.4929,17.5212,111600.0
2010-03-16 11:55:00,31.05,31.09,31.04,31.07,156200.0,17.5212,17.5437,17.5155,17.5324,156200.0
2010-03-16 12:00:00,31.07,31.07,31.05,31.06,29800.0,17.5324,17.5324,17.5212,17.5268,29800.0
2010-03-16 12:05:00,31.06,31.09,31.06,31.07,27600.0,17.5268,17.5437,17.5268,17.5324,27600.0
2010-03-16 12:10:00,31.08,31.1,31.08,31.09,10700.0,17.5381,17.5494,17.5381,17.5437,10700.0
2010-03-16 12:15:00,31.08,31.09,31.06,31.07,15900.0,17.5381,17.5437,17.5268,17.5324,15900.0
2010-03-16 12:20:00,31.07,31.08,31.06,31.06,7700.0,17.5324,17.5381,17.5268,17.5268,7700.0
2010-03-16 12:25:00,31.06,31.08,31.06,31.08,14300.0,17.5268,17.5381,17.5268,17.5381,14300.0
2010-03-16 12:30:00,31.08,31.09,31.08,31.08,14800.0,17.5381,17.5437,17.5381,17.5381,14800.0
2010-03-16 12:35:00,31.08,31.09,31.06,31.07,21900.0,17.5381,17.5437,17.5268,17.5324,21900.0
2010-03-16 12:40:00,31.07,31.07,31.06,31.06,16000.0,17.5324,17.5324,17.5268,17.5268,16000.0
2010-03-16 12:45:00,31.06,31.07,31.06,31.06,7100.0,17.5268,17.5324,17.5268,17.5268,7100.0
2010-03-16 12:50:00,31.06,31.06,31.05,31.06,8800.0,17.5268,17.5268,17.5212,17.5268,8800.0
2010-03-16 12:55:00,31.05,31.06,31.05,31.05,1500.0,17.5212,17.5268,17.5212,17.5212,1500.0
2010-03-16 13:00:00,31.06,31.06,31.05,31.05,6800.0,17.5268,17.5268,17.5212,17.5212,6800.0
2010-03-16 13:05:00,31.06,31.07,31.05,31.07,9200.0,17.5268,17.5324,17.5212,17.5324,9200.0
2010-03-16 13:10:00,31.08,31.08,31.07,31.08,10900.0,17.5381,17.5381,17.5324,17.5381,10900.0
2010-03-16 13:15:00,31.07,31.08,31.07,31.08,7000.0,17.5324,17.5381,17.5324,17.5381,7000.0
2010-03-16 13:20:00,31.07,31.08,31.07,31.07,10500.0,17.5324,17.5381,17.5324,17.5324,10500.0
2010-03-16 13:25:00,31.08,31.08,31.07,31.08,4000.0,17.5381,17.5381,17.5324,17.5381,4000.0
2010-03-16 13:30:00,31.08,31.08,31.07,31.07,7800.0,17.5381,17.5381,17.5324,17.5324,7800.0
2010-03-16 13:35:00,31.07,31.08,31.07,31.08,6700.0,17.5324,17.5381,17.5324,17.5381,6700.0
2010-03-16 13:40:00,31.07,31.07,31.04,31.04,12800.0,17.5324,17.5324,17.5155,17.5155,12800.0
2010-03-16 13:45:00,31.04,31.06,31.02,31.03,34900.0,17.5155,17.5268,17.5042,17.5099,34900.0
2010-03-16 13:50:00,31.03,31.03,30.98,30.98,7300.0,17.5099,17.5099,17.4817,17.4817,7300.0
2010-03-16 13:55:00,30.98,31.04,30.98,31.04,17000.0,17.4817,17.5155,17.4817,17.5155,17000.0
2010-03-16 14:00:00,31.03,31.03,30.96,30.96,29900.0,17.5099,17.5099,17.4704,17.4704,29900.0
2010-03-16 14:05:00,30.96,30.97,30.93,30.94,17500.0,17.4704,17.476,17.4534,17.4591,17500.0
2010-03-16 14:10:00,30.93,31.1,30.9,31.1,53600.0,17.4534,17.5494,17.4365,17.5494,53600.0
2010-03-16 14:15:00,31.1,31.12,31.03,31.05,24600.0,17.5494,17.5607,17.5099,17.5212,24600.0
2010-03-16 14:20:00,31.05,31.1,31.04,31.06,22100.0,17.5212,17.5494,17.5155,17.5268,22100.0
2010-03-16 14:25:00,31.06,31.1,31.05,31.06,14700.0,17.5268,17.5494,17.5212,17.5268,14700.0
2010-03-16 14:30:00,31.05,31.05,30.99,31.01,23400.0,17.5212,17.5212,17.4873,17.4986,23400.0
2010-03-16 14:35:00,31.02,31.03,30.97,31.01,29800.0,17.5042,17.5099,17.476,17.4986,29800.0
2010-03-16 14:40:00,31.0,31.04,30.97,31.0,35200.0,17.4929,17.5155,17.476,17.4929,35200.0
2010-03-16 14:45:00,30.99,31.0,30.96,30.97,13400.0,17.4873,17.4929,17.4704,17.476,13400.0
2010-03-16 14:50:00,30.97,31.0,30.94,30.96,33700.0,17.476,17.4929,17.4591,17.4704,33700.0
2010-03-16 14:55:00,30.96,31.01,30.96,31.01,14700.0,17.4704,17.4986,17.4704,17.4986,14700.0
2010-03-16 15:00:00,31.0,31.06,31.0,31.05,63700.0,17.4929,17.5268,17.4929,17.5212,63700.0
2010-03-16 15:05:00,31.04,31.07,31.02,31.02,28500.0,17.5155,17.5324,17.5042,17.5042,28500.0
2010-03-16 15:10:00,31.02,31.05,31.01,31.04,24000.0,17.5042,17.5212,17.4986,17.5155,24000.0
2010-03-16 15:15:00,31.05,31.06,31.02,31.06,25500.0,17.5212,17.5268,17.5042,17.5268,25500.0
2010-03-16 15:20:00,31.05,31.07,31.03,31.06,26500.0,17.5212,17.5324,17.5099,17.5268,26500.0
2010-03-16 15:25:00,31.07,31.08,31.04,31.05,26100.0,17.5324,17.5381,17.5155,17.5212,26100.0
2010-03-16 15:30:00,31.05,31.1,31.03,31.08,49900.0,17.5212,17.5494,17.5099,17.5381,49900.0
2010-03-16 15:35:00,31.07,31.1,31.06,31.06,25800.0,17.5324,17.5494,17.5268,17.5268,25800.0
2010-03-16 15:40:00,31.07,31.13,31.07,31.13,63800.0,17.5324,17.5663,17.5324,17.5663,63800.0
2010-03-16 15:45:00,31.13,31.13,31.05,31.08,100700.0,17.5663,17.5663,17.5212,17.5381,100700.0
2010-03-16 15:50:00,31.08,31.18,31.08,31.18,45900.0,17.5381,17.5945,17.5381,17.5945,45900.0
2010-03-16 15:55:00,31.17,31.18,31.11,31.12,77700.0,17.5889,17.5945,17.555,17.5607,77700.0
2010-03-17 09:30:00,31.18,31.32,31.06,31.13,24300.0,17.5945,17.6735,17.5268,17.5663,24300.0
2010-03-17 09:35:00,31.13,31.16,31.06,31.12,18100.0,17.5663,17.5832,17.5268,17.5607,18100.0
2010-03-17 09:40:00,31.12,31.17,31.1,31.13,17500.0,17.5607,17.5889,17.5494,17.5663,17500.0
2010-03-17 09:45:00,31.13,31.15,31.11,31.11,9400.0,17.5663,17.5776,17.555,17.555,9400.0
2010-03-17 09:50:00,31.09,31.17,31.07,31.15,14600.0,17.5437,17.5889,17.5324,17.5776,14600.0
2010-03-17 09:55:00,31.15,31.2,31.13,31.19,13500.0,17.5776,17.6058,17.5663,17.6002,13500.0
2010-03-17 10:00:00,31.2,31.29,31.19,31.27,123100.0,17.6058,17.6566,17.6002,17.6453,123100.0
2010-03-17 10:05:00,31.27,31.28,31.22,31.23,21300.0,17.6453,17.6509,17.6171,17.6227,21300.0
2010-03-17 10:10:00,31.22,31.23,31.19,31.19,19900.0,17.6171,17.6227,17.6002,17.6002,19900.0
2010-03-17 10:15:00,31.2,31.25,31.19,31.23,38400.0,17.6058,17.634,17.6002,17.6227,38400.0
2010-03-17 10:20:00,31.22,31.28,31.15,31.18,32200.0,17.6171,17.6509,17.5776,17.5945,32200.0
2010-03-17 10:25:00,31.19,31.21,31.16,31.16,13000.0,17.6002,17.6114,17.5832,17.5832,13000.0
2010-03-17 10:30:00,31.17,31.2,31.16,31.18,17300.0,17.5889,17.6058,17.5832,17.5945,17300.0
2010-03-17 10:35:00,31.19,31.19,31.16,31.16,27500.0,17.6002,17.6002,17.5832,17.5832,27500.0
2010-03-17 10:40:00,31.16,31.17,31.14,31.14,17100.0,17.5832,17.5889,17.5719,17.5719,17100.0
2010-03-17 10:45:00,31.14,31.18,31.12,31.13,30300.0,17.5719,17.5945,17.5607,17.5663,30300.0
2010-03-17 10:50:00,31.13,31.14,31.12,31.13,7400.0,17.5663,17.5719,17.5607,17.5663,7400.0
2010-03-17 10:55:00,31.13,31.15,31.12,31.13,13900.0,17.5663,17.5776,17.5607,17.5663,13900.0
2010-03-17 11:00:00,31.13,31.18,31.11,31.16,28000.0,17.5663,17.5945,17.555,17.5832,28000.0
2010-03-17 11:05:00,31.15,31.17,31.12,31.12,31700.0,17.5776,17.5889,17.5607,17.5607,31700.0
2010-03-17 11:10:00,31.13,31.13,31.09,31.09,22800.0,17.5663,17.5663,17.5437,17.5437,22800.0
2010-03-17 11:15:00,31.1,31.13,31.1,31.12,18900.0,17.5494,17.5663,17.5494,17.5607,18900.0
2010-03-17 11:20:00,31.12,31.15,31.1,31.11,67200.0,17.5607,17.5776,17.5494,17.555,67200.0
2010-03-17 11:25:00,31.11,31.13,31.1,31.12,10900.0,17.555,17.5663,17.5494,17.5607,10900.0
2010-03-17 11:30:00,31.11,31.13,31.09,31.11,216000.0,17.555,17.5663,17.5437,17.555,216000.0
2010-03-17 11:35:00,31.11,31.12,31.06,31.06,86400.0,17.555,17.5607,17.5268,17.5268,86400.0
2010-03-17 11:40:00,31.07,31.07,30.98,30.99,81700.0,17.5324,17.5324,17.4817,17.4873,81700.0
2010-03-17 11:45:00,30.99,31.06,30.99,31.03,71800.0,17.4873,17.5268,17.4873,17.5099,71800.0
2010-03-17 11:50:00,31.03,31.04,31.01,31.04,17900.0,17.5099,17.5155,17.4986,17.5155,17900.0
2010-03-17 11:55:00,31.03,31.05,30.96,30.96,22600.0,17.5099,17.5212,17.4704,17.4704,22600.0
2010-03-17 12:00:00,30.96,31.01,30.96,31.0,15000.0,17.4704,17.4986,17.4704,17.4929,15000.0
2010-03-17 12:05:00,31.0,31.04,31.0,31.03,19700.0,17.4929,17.5155,17.4929,17.5099,19700.0
2010-03-17 12:10:00,31.04,31.04,30.99,31.0,26400.0,17.5155,17.5155,17.4873,17.4929,26400.0
2010-03-17 12:15:00,31.01,31.04,30.98,31.01,20400.0,17.4986,17.5155,17.4817,17.4986,20400.0
2010-03-17 12:20:00,31.01,31.02,30.97,30.97,19300.0,17.4986,17.5042,17.476,17.476,19300.0
2010-03-17 12:25:00,30.97,30.98,30.93,30.94,37000.0,17.476,17.4817,17.4534,17.4591,37000.0
2010-03-17 12:30:00,30.93,30.93,30.91,30.93,32500.0,17.4534,17.4534,17.4422,17.4534,32500.0
2010-03-17 12:35:00,30.93,30.94,30.9,30.91,28100.0,17.4534,17.4591,17.4365,17.4422,28100.0
2010-03-17 12:40:00,30.92,30.93,30.91,30.92,41300.0,17.4478,17.4534,17.4422,17.4478,41300.0
2010-03-17 12:45:00,30.92,30.93,30.9,30.9,64900.0,17.4478,17.4534,17.4365,17.4365,64900.0
2010-03-17 12:50:00,30.91,30.91,30.9,30.9,15200.0,17.4422,17.4422,17.4365,17.4365,15200.0
2010-03-17 12:55:00,30.9,30.91,30.87,30.88,31400.0,17.4365,17.4422,17.4196,17.4252,31400.0
2010-03-17 13:00:00,30.88,30.88,30.85,30.87,27000.0,17.4252,17.4252,17.4083,17.4196,27000.0
2010-03-17 13:05:00,30.87,30.88,30.83,30.84,40700.0,17.4196,17.4252,17.397,17.4027,40700.0
2010-03-17 13:10:00,30.83,30.88,30.83,30.85,39200.0,17.397,17.4252,17.397,17.4083,39200.0
2010-03-17 13:15:00,30.85,30.86,30.8,30.82,116500.0,17.4083,17.4139,17.3801,17.3914,116500.0
2010-03-17 13:20:00,30.82,30.83,30.78,30.78,156100.0,17.3914,17.397,17.3688,17.3688,156100.0
2010-03-17 13:25:00,30.79,30.85,30.78,30.84,34800.0,17.3744,17.4083,17.3688,17.4027,34800.0
2010-03-17 13:30:00,30.85,30.94,30.85,30.93,27400.0,17.4083,17.4591,17.4083,17.4534,27400.0
2010-03-17 13:35:00,30.93,30.97,30.87,30.87,57200.0,17.4534,17.476,17.4196,17.4196,57200.0
2010-03-17 13:40:00,30.87,30.94,30.87,30.93,27300.0,17.4196,17.4591,17.4196,17.4534,27300.0
2010-03-17 13:45:00,30.94,30.94,30.88,30.91,32500.0,17.4591,17.4591,17.4252,17.4422,32500.0
2010-03-17 13:50:00,30.9,30.93,30.89,30.9,23900.0,17.4365,17.4534,17.4309,17.4365,23900.0
2010-03-17 13:55:00,30.91,30.95,30.91,30.94,7800.0,17.4422,17.4647,17.4422,17.4591,7800.0
2010-03-17 14:00:00,30.95,30.98,30.93,30.94,34700.0,17.4647,17.4817,17.4534,17.4591,34700.0
2010-03-17 14:05:00,30.94,30.94,30.91,30.92,25600.0,17.4591,17.4591,17.4422,17.4478,25600.0
2010-03-17 14:10:00,30.92,30.95,30.92,30.95,17100.0,17.4478,17.4647,17.4478,17.4647,17100.0
2010-03-17 14:15:00,30.95,30.99,30.95,30.98,21200.0,17.4647,17.4873,17.4647,17.4817,21200.0
2010-03-17 14:20:00,30.99,31.01,30.98,30.99,94400.0,17.4873,17.4986,17.4817,17.4873,94400.0
2010-03-17 14:25:00,31.0,31.01,30.99,31.0,22600.0,17.4929,17.4986,17.4873,17.4929,22600.0
2010-03-17 14:30:00,30.99,31.0,30.98,30.98,25100.0,17.4873,17.4929,17.4817,17.4817,25100.0
2010-03-17 14:35:00,30.98,30.99,30.96,30.98,33800.0,17.4817,17.4873,17.4704,17.4817,33800.0
2010-03-17 14:40:00,30.99,31.0,30.97,30.99,19400.0,17.4873,17.4929,17.476,17.4873,19400.0
2010-03-17 14:45:00,30.99,30.99,30.95,30.97,34300.0,17.4873,17.4873,17.4647,17.476,34300.0
2010-03-17 14:50:00,30.97,30.97,30.93,30.95,38200.0,17.476,17.476,17.4534,17.4647,38200.0
2010-03-17 14:55:00,30.96,30.96,30.94,30.96,68500.0,17.4704,17.4704,17.4591,17.4704,68500.0
2010-03-17 15:00:00,30.95,30.98,30.94,30.94,59300.0,17.4647,17.4817,17.4591,17.4591,59300.0
2010-03-17 15:05:00,30.94,30.97,30.94,30.95,39000.0,17.4591,17.476,17.4591,17.4647,39000.0
2010-03-17 15:10:00,30.96,30.97,30.94,30.97,43800.0,17.4704,17.476,17.4591,17.476,43800.0
2010-03-17 15:15:00,30.97,30.97,30.89,30.89,93700.0,17.476,17.476,17.4309,17.4309,93700.0
2010-03-17 15:20:00,30.89,30.91,30.86,30.88,48900.0,17.4309,17.4422,17.4139,17.4252,48900.0
2010-03-17 15:25:00,30.88,30.88,30.86,30.88,36900.0,17.4252,17.4252,17.4139,17.4252,36900.0
2010-03-17 15:30:00,30.88,30.89,30.85,30.89,83500.0,17.4252,17.4309,17.4083,17.4309,83500.0
2010-03-17 15:35:00,30.89,30.97,30.88,30.92,133200.0,17.4309,17.476,17.4252,17.4478,133200.0
2010-03-17 15:40:00,30.92,30.95,30.92,30.94,84500.0,17.4478,17.4647,17.4478,17.4591,84500.0
2010-03-17 15:45:00,30.94,30.98,30.94,30.98,66400.0,17.4591,17.4817,17.4591,17.4817,66400.0
2010-03-17 15:50:00,30.98,30.98,30.94,30.94,84200.0,17.4817,17.4817,17.4591,17.4591,84200.0
2010-03-17 15:55:00,30.94,30.95,30.92,30.95,176600.0,17.4591,17.4647,17.4478,17.4647,176600.0
2010-03-18 09:30:00,30.94,31.09,30.84,31.02,38200.0,17.4591,17.5437,17.4027,17.5042,38200.0
2010-03-18 09:35:00,30.99,31.14,30.99,31.12,52000.0,17.4873,17.5719,17.4873,17.5607,52000.0
2010-03-18 09:40:00,31.12,31.17,31.12,31.16,35800.0,17.5607,17.5889,17.5607,17.5832,35800.0
2010-03-18 09:45:00,31.16,31.2,31.05,31.05,26200.0,17.5832,17.6058,17.5212,17.5212,26200.0
2010-03-18 09:50:00,31.03,31.08,31.01,31.05,28100.0,17.5099,17.5381,17.4986,17.5212,28100.0
2010-03-18 09:55:00,31.06,31.1,31.05,31.05,21300.0,17.5268,17.5494,17.5212,17.5212,21300.0
2010-03-18 10:00:00,31.04,31.08,31.0,31.06,32400.0,17.5155,17.5381,17.4929,17.5268,32400.0
2010-03-18 10:05:00,31.07,31.08,31.01,31.01,32100.0,17.5324,17.5381,17.4986,17.4986,32100.0
2010-03-18 10:10:00,31.01,31.01,30.96,30.97,44000.0,17.4986,17.4986,17.4704,17.476,44000.0
2010-03-18 10:15:00,30.97,30.98,30.89,30.92,51200.0,17.476,17.4817,17.4309,17.4478,51200.0
2010-03-18 10:20:00,30.92,30.97,30.91,30.95,32300.0,17.4478,17.476,17.4422,17.4647,32300.0
2010-03-18 10:25:00,30.95,30.96,30.92,30.92,20300.0,17.4647,17.4704,17.4478,17.4478,20300.0
2010-03-18 10:30:00,30.92,30.93,30.86,30.86,41000.0,17.4478,17.4534,17.4139,17.4139,41000.0
2010-03-18 10:35:00,30.86,30.86,30.81,30.81,28200.0,17.4139,17.4139,17.3857,17.3857,28200.0
2010-03-18 10:40:00,30.8,30.81,30.76,30.78,50000.0,17.3801,17.3857,17.3575,17.3688,50000.0
2010-03-18 10:45:00,30.78,30.78,30.72,30.72,50500.0,17.3688,17.3688,17.3349,17.3349,50500.0
2010-03-18 10:50:00,30.72,30.75,30.71,30.74,45400.0,17.3349,17.3519,17.3293,17.3462,45400.0
2010-03-18 10:55:00,30.75,30.84,30.74,30.84,17100.0,17.3519,17.4027,17.3462,17.4027,17100.0
2010-03-18 11:00:00,30.84,30.87,30.83,30.85,25800.0,17.4027,17.4196,17.397,17.4083,25800.0
2010-03-18 11:05:00,30.85,30.9,30.85,30.9,18000.0,17.4083,17.4365,17.4083,17.4365,18000.0
2010-03-18 11:10:00,30.88,30.88,30.85,30.87,18400.0,17.4252,17.4252,17.4083,17.4196,18400.0
2010-03-18 11:15:00,30.87,30.93,30.87,30.9,8900.0,17.4196,17.4534,17.4196,17.4365,8900.0
2010-03-18 11:20:00,30.9,30.91,30.89,30.9,15300.0,17.4365,17.4422,17.4309,17.4365,15300.0
2010-03-18 11:25:00,30.91,30.91,30.88,30.89,9200.0,17.4422,17.4422,17.4252,17.4309,9200.0
2010-03-18 11:30:00,30.9,30.95,30.9,30.93,17800.0,17.4365,17.4647,17.4365,17.4534,17800.0
2010-03-18 11:35:00,30.93,30.93,30.88,30.89,14100.0,17.4534,17.4534,17.4252,17.4309,14100.0
2010-03-18 11:40:00,30.89,30.89,30.83,30.83,20100.0,17.4309,17.4309,17.397,17.397,20100.0
2010-03-18 11:45:00,30.82,30.89,30.82,30.89,18300.0,17.3914,17.4309,17.3914,17.4309,18300.0
2010-03-18 11:50:00,30.88,30.88,30.85,30.85,16600.0,17.4252,17.4252,17.4083,17.4083,16600.0
2010-03-18 11:55:00,30.85,30.87,30.84,30.85,16200.0,17.4083,17.4196,17.4027,17.4083,16200.0
2010-03-18 12:00:00,30.84,30.88,30.82,30.87,45400.0,17.4027,17.4252,17.3914,17.4196,45400.0
2010-03-18 12:05:00,30.85,30.9,30.85,30.9,14400.0,17.4083,17.4365,17.4083,17.4365,14400.0
2010-03-18 12:10:00,30.91,30.93,30.88,30.92,18100.0,17.4422,17.4534,17.4252,17.4478,18100.0
2010-03-18 12:15:00,30.91,30.92,30.85,30.85,43400.0,17.4422,17.4478,17.4083,17.4083,43400.0
2010-03-18 12:20:00,30.86,30.86,30.82,30.82,5400.0,17.4139,17.4139,17.3914,17.3914,5400.0
2010-03-18 12:25:00,30.82,30.85,30.8,30.85,19900.0,17.3914,17.4083,17.3801,17.4083,19900.0
2010-03-18 12:30:00,30.84,30.87,30.83,30.86,18400.0,17.4027,17.4196,17.397,17.4139,18400.0
2010-03-18 12:35:00,30.86,30.88,30.83,30.83,27600.0,17.4139,17.4252,17.397,17.397,27600.0
2010-03-18 12:40:00,30.83,30.83,30.81,30.82,13200.0,17.397,17.397,17.3857,17.3914,13200.0
2010-03-18 12:45:00,30.82,30.84,30.82,30.83,9400.0,17.3914,17.4027,17.3914,17.397,9400.0
2010-03-18 12:50:00,30.83,30.84,30.8,30.8,19900.0,17.397,17.4027,17.3801,17.3801,19900.0
2010-03-18 12:55:00,30.8,30.84,30.8,30.82,16600.0,17.3801,17.4027,17.3801,17.3914,16600.0
2010-03-18 13:00:00,30.83,30.85,30.83,30.85,10600.0,17.397,17.4083,17.397,17.4083,10600.0
2010-03-18 13:05:00,30.84,30.91,30.84,30.9,14700.0,17.4027,17.4422,17.4027,17.4365,14700.0
2010-03-18 13:10:00,30.9,30.91,30.88,30.91,29200.0,17.4365,17.4422,17.4252,17.4422,29200.0
2010-03-18 13:15:00,30.9,30.9,30.86,30.87,55200.0,17.4365,17.4365,17.4139,17.4196,55200.0
2010-03-18 13:20:00,30.87,30.89,30.87,30.88,8200.0,17.4196,17.4309,17.4196,17.4252,8200.0
2010-03-18 13:25:00,30.89,30.89,30.88,30.89,4700.0,17.4309,17.4309,17.4252,17.4309,4700.0
2010-03-18 13:30:00,30.89,30.93,30.88,30.93,22900.0,17.4309,17.4534,17.4252,17.4534,22900.0
2010-03-18 13:35:00,30.93,30.94,30.92,30.93,11900.0,17.4534,17.4591,17.4478,17.4534,11900.0
2010-03-18 13:40:00,30.92,30.93,30.9,30.9,14100.0,17.4478,17.4534,17.4365,17.4365,14100.0
2010-03-18 13:45:00,30.9,30.91,30.9,30.91,9400.0,17.4365,17.4422,17.4365,17.4422,9400.0
2010-03-18 13:50:00,30.91,30.93,30.9,30.92,15500.0,17.4422,17.4534,17.4365,17.4478,15500.0
2010-03-18 13:55:00,30.92,30.96,30.92,30.95,19600.0,17.4478,17.4704,17.4478,17.4647,19600.0
2010-03-18 14:00:00,30.96,30.97,30.91,30.91,42600.0,17.4704,17.476,17.4422,17.4422,42600.0
2010-03-18 14:05:00,30.91,30.95,30.9,30.95,17300.0,17.4422,17.4647,17.4365,17.4647,17300.0
2010-03-18 14:10:00,30.95,30.97,30.94,30.95,18100.0,17.4647,17.476,17.4591,17.4647,18100.0
2010-03-18 14:15:00,30.95,30.95,30.93,30.93,9300.0,17.4647,17.4647,17.4534,17.4534,9300.0
2010-03-18 14:20:00,30.93,30.94,30.92,30.92,6600.0,17.4534,17.4591,17.4478,17.4478,6600.0
2010-03-18 14:25:00,30.92,30.95,30.92,30.94,17900.0,17.4478,17.4647,17.4478,17.4591,17900.0
2010-03-18 14:30:00,30.95,31.0,30.94,31.0,28500.0,17.4647,17.4929,17.4591,17.4929,28500.0
2010-03-18 14:35:00,31.0,31.0,30.97,30.97,18400.0,17.4929,17.4929,17.476,17.476,18400.0
2010-03-18 14:40:00,30.98,30.98,30.97,30.97,13800.0,17.4817,17.4817,17.476,17.476,13800.0
2010-03-18 14:45:00,30.97,30.97,30.9,30.9,38900.0,17.476,17.476,17.4365,17.4365,38900.0
2010-03-18 14:50:00,30.92,30.92,30.88,30.88,21500.0,17.4478,17.4478,17.4252,17.4252,21500.0
2010-03-18 14:55:00,30.88,30.89,30.87,30.89,16200.0,17.4252,17.4309,17.4196,17.4309,16200.0
2010-03-18 15:00:00,30.89,30.89,30.86,30.86,12100.0,17.4309,17.4309,17.4139,17.4139,12100.0
2010-03-18 15:05:00,30.86,30.89,30.85,30.89,22300.0,17.4139,17.4309,17.4083,17.4309,22300.0
2010-03-18 15:10:00,30.88,30.9,30.88,30.89,20300.0,17.4252,17.4365,17.4252,17.4309,20300.0
2010-03-18 15:15:00,30.9,30.94,30.89,30.93,29900.0,17.4365,17.4591,17.4309,17.4534,29900.0
2010-03-18 15:20:00,30.93,30.96,30.92,30.94,53900.0,17.4534,17.4704,17.4478,17.4591,53900.0
2010-03-18 15:25:00,30.95,30.97,30.94,30.97,47400.0,17.4647,17.476,17.4591,17.476,47400.0
2010-03-18 15:30:00,30.97,31.01,30.94,31.01,95900.0,17.476,17.4986,17.4591,17.4986,95900.0
2010-03-18 15:35:00,31.01,31.01,30.92,30.94,42500.0,17.4986,17.4986,17.4478,17.4591,42500.0
2010-03-18 15:40:00,30.94,30.94,30.9,30.91,24700.0,17.4591,17.4591,17.4365,17.4422,24700.0
2010-03-18 15:45:00,30.92,30.98,30.91,30.95,54500.0,17.4478,17.4817,17.4422,17.4647,54500.0
2010-03-18 15:50:00,30.95,30.98,30.94,30.96,62600.0,17.4647,17.4817,17.4591,17.4704,62600.0
2010-03-18 15:55:00,30.97,30.98,30.96,30.97,50500.0,17.476,17.4817,17.4704,17.476,50500.0
2010-03-19 09:30:00,31.3,31.34,31.09,31.31,766200.0,17.6622,17.6848,17.5437,17.6679,766200.0
2010-03-19 09:35:00,31.32,31.32,31.19,31.22,49500.0,17.6735,17.6735,17.6002,17.6171,49500.0
2010-03-19 09:40:00,31.21,31.22,31.16,31.22,15600.0,17.6114,17.6171,17.5832,17.6171,15600.0
2010-03-19 09:45:00,31.21,31.23,31.16,31.17,30400.0,17.6114,17.6227,17.5832,17.5889,30400.0
2010-03-19 09:50:00,31.17,31.19,31.11,31.13,15100.0,17.5889,17.6002,17.555,17.5663,15100.0
2010-03-19 09:55:00,31.14,31.19,31.11,31.18,12200.0,17.5719,17.6002,17.555,17.5945,12200.0
2010-03-19 10:00:00,31.18,31.18,31.1,31.11,15700.0,17.5945,17.5945,17.5494,17.555,15700.0
2010-03-19 10:05:00,31.12,31.12,31.01,31.03,14000.0,17.5607,17.5607,17.4986,17.5099,14000.0
2010-03-19 10:10:00,31.03,31.07,31.01,31.02,16800.0,17.5099,17.5324,17.4986,17.5042,16800.0
2010-03-19 10:15:00,31.01,31.11,31.0,31.1,16500.0,17.4986,17.555,17.4929,17.5494,16500.0
2010-03-19 10:20:00,31.1,31.11,31.01,31.02,64600.0,17.5494,17.555,17.4986,17.5042,64600.0
2010-03-19 10:25:00,31.02,31.03,31.0,31.01,40100.0,17.5042,17.5099,17.4929,17.4986,40100.0
2010-03-19 10:30:00,31.0,31.02,30.97,30.99,17100.0,17.4929,17.5042,17.476,17.4873,17100.0
2010-03-19 10:35:00,30.99,31.0,30.98,31.0,14600.0,17.4873,17.4929,17.4817,17.4929,14600.0
2010-03-19 10:40:00,30.99,31.01,30.95,31.01,23600.0,17.4873,17.4986,17.4647,17.4986,23600.0
2010-03-19 10:45:00,31.02,31.03,30.98,31.01,21800.0,17.5042,17.5099,17.4817,17.4986,21800.0
2010-03-19 10:50:00,31.01,31.02,30.99,31.0,43600.0,17.4986,17.5042,17.4873,17.4929,43600.0
2010-03-19 10:55:00,31.0,31.02,30.99,31.01,10600.0,17.4929,17.5042,17.4873,17.4986,10600.0
2010-03-19 11:00:00,31.0,31.01,30.99,31.0,128700.0,17.4929,17.4986,17.4873,17.4929,128700.0
2010-03-19 11:05:00,31.0,31.02,30.99,31.01,8700.0,17.4929,17.5042,17.4873,17.4986,8700.0
2010-03-19 11:10:00,31.01,31.01,30.98,31.0,16100.0,17.4986,17.4986,17.4817,17.4929,16100.0
2010-03-19 11:15:00,30.99,31.01,30.92,30.93,60000.0,17.4873,17.4986,17.4478,17.4534,60000.0
2010-03-19 11:20:00,30.93,30.96,30.92,30.93,12500.0,17.4534,17.4704,17.4478,17.4534,12500.0
2010-03-19 11:25:00,30.93,30.94,30.87,30.88,24200.0,17.4534,17.4591,17.4196,17.4252,24200.0
2010-03-19 11:30:00,30.88,30.94,30.87,30.93,25100.0,17.4252,17.4591,17.4196,17.4534,25100.0
2010-03-19 11:35:00,30.94,30.95,30.92,30.94,21300.0,17.4591,17.4647,17.4478,17.4591,21300.0
2010-03-19 11:40:00,30.95,30.96,30.94,30.94,16800.0,17.4647,17.4704,17.4591,17.4591,16800.0
2010-03-19 11:45:00,30.95,30.95,30.89,30.91,26300.0,17.4647,17.4647,17.4309,17.4422,26300.0
2010-03-19 11:50:00,30.91,30.92,30.9,30.92,17300.0,17.4422,17.4478,17.4365,17.4478,17300.0
2010-03-19 11:55:00,30.92,30.92,30.9,30.9,12900.0,17.4478,17.4478,17.4365,17.4365,12900.0
2010-03-19 12:00:00,30.9,30.9,30.85,30.88,31600.0,17.4365,17.4365,17.4083,17.4252,31600.0
2010-03-19 12:05:00,30.88,30.9,30.87,30.89,12500.0,17.4252,17.4365,17.4196,17.4309,12500.0
2010-03-19 12:10:00,30.88,30.89,30.85,30.85,12100.0,17.4252,17.4309,17.4083,17.4083,12100.0
2010-03-19 12:15:00,30.86,30.86,30.79,30.79,20500.0,17.4139,17.4139,17.3744,17.3744,20500.0
2010-03-19 12:20:00,30.79,30.79,30.77,30.78,14600.0,17.3744,17.3744,17.3632,17.3688,14600.0
2010-03-19 12:25:00,30.77,30.83,30.77,30.81,27300.0,17.3632,17.397,17.3632,17.3857,27300.0
2010-03-19 12:30:00,30.81,30.81,30.77,30.81,21200.0,17.3857,17.3857,17.3632,17.3857,21200.0
2010-03-19 12:35:00,30.81,30.82,30.8,30.82,5300.0,17.3857,17.3914,17.3801,17.3914,5300.0
2010-03-19 12:40:00,30.82,30.83,30.81,30.81,16300.0,17.3914,17.397,17.3857,17.3857,16300.0
2010-03-19 12:45:00,30.82,30.83,30.8,30.81,16600.0,17.3914,17.397,17.3801,17.3857,16600.0
2010-03-19 12:50:00,30.8,30.81,30.8,30.81,9000.0,17.3801,17.3857,17.3801,17.3857,9000.0
2010-03-19 12:55:00,30.81,30.81,30.78,30.81,33700.0,17.3857,17.3857,17.3688,17.3857,33700.0
2010-03-19 13:00:00,30.81,30.82,30.8,30.82,14500.0,17.3857,17.3914,17.3801,17.3914,14500.0
2010-03-19 13:05:00,30.82,30.82,30.81,30.82,7100.0,17.3914,17.3914,17.3857,17.3914,7100.0
2010-03-19 13:10:00,30.82,30.82,30.8,30.8,18200.0,17.3914,17.3914,17.3801,17.3801,18200.0
2010-03-19 13:15:00,30.81,30.83,30.8,30.83,32100.0,17.3857,17.397,17.3801,17.397,32100.0
2010-03-19 13:20:00,30.83,30.83,30.81,30.82,12600.0,17.397,17.397,17.3857,17.3914,12600.0
2010-03-19 13:25:00,30.82,30.83,30.77,30.83,61200.0,17.3914,17.397,17.3632,17.397,61200.0
2010-03-19 13:30:00,30.83,30.83,30.82,30.82,11500.0,17.397,17.397,17.3914,17.3914,11500.0
2010-03-19 13:35:00,30.83,30.84,30.81,30.82,16500.0,17.397,17.4027,17.3857,17.3914,16500.0
2010-03-19 13:40:00,30.82,30.83,30.78,30.78,12600.0,17.3914,17.397,17.3688,17.3688,12600.0
2010-03-19 13:45:00,30.79,30.82,30.78,30.82,17200.0,17.3744,17.3914,17.3688,17.3914,17200.0
2010-03-19 13:50:00,30.82,30.82,30.8,30.82,13300.0,17.3914,17.3914,17.3801,17.3914,13300.0
2010-03-19 13:55:00,30.82,30.82,30.81,30.82,8500.0,17.3914,17.3914,17.3857,17.3914,8500.0
2010-03-19 14:00:00,30.81,30.82,30.81,30.82,7100.0,17.3857,17.3914,17.3857,17.3914,7100.0
2010-03-19 14:05:00,30.82,30.85,30.81,30.84,13500.0,17.3914,17.4083,17.3857,17.4027,13500.0
2010-03-19 14:10:00,30.85,30.85,30.8,30.8,117300.0,17.4083,17.4083,17.3801,17.3801,117300.0
2010-03-19 14:15:00,30.81,30.81,30.78,30.79,8000.0,17.3857,17.3857,17.3688,17.3744,8000.0
2010-03-19 14:20:00,30.79,30.79,30.78,30.79,12700.0,17.3744,17.3744,17.3688,17.3744,12700.0
2010-03-19 14:25:00,30.78,30.79,30.76,30.79,27300.0,17.3688,17.3744,17.3575,17.3744,27300.0
2010-03-19 14:30:00,30.79,30.79,30.75,30.76,19400.0,17.3744,17.3744,17.3519,17.3575,19400.0
2010-03-19 14:35:00,30.76,30.76,30.75,30.75,10300.0,17.3575,17.3575,17.3519,17.3519,10300.0
2010-03-19 14:40:00,30.76,30.76,30.74,30.74,26700.0,17.3575,17.3575,17.3462,17.3462,26700.0
2010-03-19 14:45:00,30.74,30.77,30.74,30.76,14500.0,17.3462,17.3632,17.3462,17.3575,14500.0
2010-03-19 14:50:00,30.75,30.77,30.75,30.77,23900.0,17.3519,17.3632,17.3519,17.3632,23900.0
2010-03-19 14:55:00,30.76,30.78,30.76,30.78,13700.0,17.3575,17.3688,17.3575,17.3688,13700.0
2010-03-19 15:00:00,30.78,30.78,30.77,30.77,12700.0,17.3688,17.3688,17.3632,17.3632,12700.0
2010-03-19 15:05:00,30.78,30.79,30.77,30.79,11600.0,17.3688,17.3744,17.3632,17.3744,11600.0
2010-03-19 15:10:00,30.79,30.79,30.78,30.78,6000.0,17.3744,17.3744,17.3688,17.3688,6000.0
2010-03-19 15:15:00,30.78,30.79,30.76,30.78,22200.0,17.3688,17.3744,17.3575,17.3688,22200.0
2010-03-19 15:20:00,30.78,30.79,30.75,30.75,16900.0,17.3688,17.3744,17.3519,17.3519,16900.0
2010-03-19 15:25:00,30.76,30.76,30.74,30.75,17500.0,17.3575,17.3575,17.3462,17.3519,17500.0
2010-03-19 15:30:00,30.75,30.75,30.68,30.68,55300.0,17.3519,17.3519,17.3124,17.3124,55300.0
2010-03-19 15:35:00,30.67,30.69,30.66,30.68,55900.0,17.3067,17.318,17.3011,17.3124,55900.0
2010-03-19 15:40:00,30.68,30.72,30.65,30.71,82900.0,17.3124,17.3349,17.2954,17.3293,82900.0
2010-03-19 15:45:00,30.71,30.84,30.7,30.84,132400.0,17.3293,17.4027,17.3237,17.4027,132400.0
2010-03-19 15:50:00,30.84,30.85,30.81,30.84,99500.0,17.4027,17.4083,17.3857,17.4027,99500.0
2010-03-19 15:55:00,30.83,30.91,30.83,30.89,256300.0,17.397,17.4422,17.397,17.4309,256300.0
2010-03-22 09:30:00,30.8,30.83,30.71,30.71,24100.0,17.3801,17.397,17.3293,17.3293,24100.0
2010-03-22 09:35:00,30.71,30.74,30.63,30.7,18100.0,17.3293,17.3462,17.2842,17.3237,18100.0
2010-03-22 09:40:00,30.71,30.75,30.69,30.73,18200.0,17.3293,17.3519,17.318,17.3406,18200.0
2010-03-22 09:45:00,30.73,30.86,30.73,30.82,29700.0,17.3406,17.4139,17.3406,17.3914,29700.0
2010-03-22 09:50:00,30.84,30.9,30.83,30.9,20000.0,17.4027,17.4365,17.397,17.4365,20000.0
2010-03-22 09:55:00,30.91,30.92,30.85,30.87,18000.0,17.4422,17.4478,17.4083,17.4196,18000.0
2010-03-22 10:00:00,30.86,30.87,30.8,30.84,15400.0,17.4139,17.4196,17.3801,17.4027,15400.0
2010-03-22 10:05:00,30.83,30.83,30.74,30.79,14600.0,17.397,17.397,17.3462,17.3744,14600.0
2010-03-22 10:10:00,30.8,30.85,30.79,30.81,10600.0,17.3801,17.4083,17.3744,17.3857,10600.0
2010-03-22 10:15:00,30.8,30.82,30.76,30.76,14400.0,17.3801,17.3914,17.3575,17.3575,14400.0
2010-03-22 10:20:00,30.77,30.84,30.76,30.8,15800.0,17.3632,17.4027,17.3575,17.3801,15800.0
2010-03-22 10:25:00,30.8,30.86,30.79,30.8,32000.0,17.3801,17.4139,17.3744,17.3801,32000.0
2010-03-22 10:30:00,30.81,30.86,30.77,30.79,36300.0,17.3857,17.4139,17.3632,17.3744,36300.0
2010-03-22 10:35:00,30.79,30.82,30.75,30.75,20500.0,17.3744,17.3914,17.3519,17.3519,20500.0
2010-03-22 10:40:00,30.76,30.78,30.74,30.77,18100.0,17.3575,17.3688,17.3462,17.3632,18100.0
2010-03-22 10:45:00,30.78,30.78,30.74,30.74,14500.0,17.3688,17.3688,17.3462,17.3462,14500.0
2010-03-22 10:50:00,30.75,30.76,30.74,30.76,33700.0,17.3519,17.3575,17.3462,17.3575,33700.0
2010-03-22 10:55:00,30.76,30.76,30.72,30.72,13600.0,17.3575,17.3575,17.3349,17.3349,13600.0
2010-03-22 11:00:00,30.72,30.75,30.72,30.72,13600.0,17.3349,17.3519,17.3349,17.3349,13600.0
2010-03-22 11:05:00,30.73,30.75,30.71,30.72,10200.0,17.3406,17.3519,17.3293,17.3349,10200.0
2010-03-22 11:10:00,30.72,30.75,30.71,30.72,12900.0,17.3349,17.3519,17.3293,17.3349,12900.0
2010-03-22 11:15:00,30.72,30.73,30.69,30.7,13500.0,17.3349,17.3406,17.318,17.3237,13500.0
2010-03-22 11:20:00,30.69,30.69,30.65,30.65,9800.0,17.318,17.318,17.2954,17.2954,9800.0
2010-03-22 11:25:00,30.65,30.66,30.61,30.61,17800.0,17.2954,17.3011,17.2729,17.2729,17800.0
2010-03-22 11:30:00,30.62,30.62,30.58,30.6,15900.0,17.2785,17.2785,17.2559,17.2672,15900.0
2010-03-22 11:35:00,30.6,30.63,30.59,30.62,39600.0,17.2672,17.2842,17.2616,17.2785,39600.0
2010-03-22 11:40:00,30.62,30.62,30.59,30.59,27300.0,17.2785,17.2785,17.2616,17.2616,27300.0
2010-03-22 11:45:00,30.59,30.62,30.59,30.6,17500.0,17.2616,17.2785,17.2616,17.2672,17500.0
2010-03-22 11:50:00,30.59,30.6,30.57,30.58,13700.0,17.2616,17.2672,17.2503,17.2559,13700.0
2010-03-22 11:55:00,30.57,30.57,30.54,30.54,12700.0,17.2503,17.2503,17.2334,17.2334,12700.0
2010-03-22 12:00:00,30.54,30.54,30.52,30.53,12700.0,17.2334,17.2334,17.2221,17.2277,12700.0
2010-03-22 12:05:00,30.53,30.53,30.52,30.53,9600.0,17.2277,17.2277,17.2221,17.2277,9600.0
2010-03-22 12:10:00,30.52,30.53,30.52,30.52,10300.0,17.2221,17.2277,17.2221,17.2221,10300.0
2010-03-22 12:15:00,30.52,30.53,30.5,30.53,18500.0,17.2221,17.2277,17.2108,17.2277,18500.0
2010-03-22 12:20:00,30.52,30.52,30.5,30.5,8800.0,17.2221,17.2221,17.2108,17.2108,8800.0
2010-03-22 12:25:00,30.51,30.55,30.5,30.55,16400.0,17.2164,17.239,17.2108,17.239,16400.0
2010-03-22 12:30:00,30.56,30.61,30.56,30.61,31100.0,17.2447,17.2729,17.2447,17.2729,31100.0
2010-03-22 12:35:00,30.6,30.61,30.57,30.6,23000.0,17.2672,17.2729,17.2503,17.2672,23000.0
2010-03-22 12:40:00,30.6,30.64,30.6,30.63,16200.0,17.2672,17.2898,17.2672,17.2842,16200.0
2010-03-22 12:45:00,30.62,30.63,30.61,30.61,6300.0,17.2785,17.2842,17.2729,17.2729,6300.0
2010-03-22 12:50:00,30.61,30.62,30.6,30.6,11500.0,17.2729,17.2785,17.2672,17.2672,11500.0
2010-03-22 12:55:00,30.6,30.61,30.59,30.6,16800.0,17.2672,17.2729,17.2616,17.2672,16800.0
2010-03-22 13:00:00,30.6,30.69,30.6,30.67,46000.0,17.2672,17.318,17.2672,17.3067,46000.0
2010-03-22 13:05:00,30.67,30.68,30.66,30.67,15700.0,17.3067,17.3124,17.3011,17.3067,15700.0
2010-03-22 13:10:00,30.68,30.69,30.65,30.66,12800.0,17.3124,17.318,17.2954,17.3011,12800.0
2010-03-22 13:15:00,30.65,30.66,30.63,30.64,10900.0,17.2954,17.3011,17.2842,17.2898,10900.0
2010-03-22 13:20:00,30.64,30.65,30.6,30.62,17100.0,17.2898,17.2954,17.2672,17.2785,17100.0
2010-03-22 13:25:00,30.62,30.63,30.6,30.6,14000.0,17.2785,17.2842,17.2672,17.2672,14000.0
2010-03-22 13:30:00,30.6,30.62,30.6,30.61,4900.0,17.2672,17.2785,17.2672,17.2729,4900.0
2010-03-22 13:35:00,30.61,30.62,30.59,30.6,7600.0,17.2729,17.2785,17.2616,17.2672,7600.0
2010-03-22 13:40:00,30.59,30.6,30.58,30.59,10200.0,17.2616,17.2672,17.2559,17.2616,10200.0
2010-03-22 13:45:00,30.57,30.58,30.54,30.55,51300.0,17.2503,17.2559,17.2334,17.239,51300.0
2010-03-22 13:50:00,30.55,30.58,30.54,30.58,14700.0,17.239,17.2559,17.2334,17.2559,14700.0
2010-03-22 13:55:00,30.58,30.61,30.58,30.58,21500.0,17.2559,17.2729,17.2559,17.2559,21500.0
2010-03-22 14:00:00,30.58,30.58,30.54,30.56,25200.0,17.2559,17.2559,17.2334,17.2447,25200.0
2010-03-22 14:05:00,30.56,30.57,30.54,30.56,19800.0,17.2447,17.2503,17.2334,17.2447,19800.0
2010-03-22 14:10:00,30.57,30.58,30.56,30.56,16300.0,17.2503,17.2559,17.2447,17.2447,16300.0
2010-03-22 14:15:00,30.56,30.58,30.56,30.56,16900.0,17.2447,17.2559,17.2447,17.2447,16900.0
2010-03-22 14:20:00,30.56,30.59,30.55,30.56,17700.0,17.2447,17.2616,17.239,17.2447,17700.0
2010-03-22 14:25:00,30.56,30.58,30.55,30.58,14100.0,17.2447,17.2559,17.239,17.2559,14100.0
2010-03-22 14:30:00,30.58,30.6,30.58,30.59,19600.0,17.2559,17.2672,17.2559,17.2616,19600.0
2010-03-22 14:35:00,30.59,30.62,30.57,30.62,16400.0,17.2616,17.2785,17.2503,17.2785,16400.0
2010-03-22 14:40:00,30.61,30.62,30.57,30.58,19700.0,17.2729,17.2785,17.2503,17.2559,19700.0
2010-03-22 14:45:00,30.59,30.62,30.57,30.57,21100.0,17.2616,17.2785,17.2503,17.2503,21100.0
2010-03-22 14:50:00,30.57,30.6,30.56,30.57,37000.0,17.2503,17.2672,17.2447,17.2503,37000.0
2010-03-22 14:55:00,30.58,30.58,30.56,30.58,27100.0,17.2559,17.2559,17.2447,17.2559,27100.0
2010-03-22 15:00:00,30.58,30.6,30.57,30.6,28400.0,17.2559,17.2672,17.2503,17.2672,28400.0
2010-03-22 15:05:00,30.59,30.59,30.54,30.56,32400.0,17.2616,17.2616,17.2334,17.2447,32400.0
2010-03-22 15:10:00,30.57,30.59,30.56,30.57,27700.0,17.2503,17.2616,17.2447,17.2503,27700.0
2010-03-22 15:15:00,30.57,30.59,30.56,30.56,13400.0,17.2503,17.2616,17.2447,17.2447,13400.0
2010-03-22 15:20:00,30.56,30.61,30.56,30.6,17000.0,17.2447,17.2729,17.2447,17.2672,17000.0
2010-03-22 15:25:00,30.6,30.61,30.56,30.56,30800.0,17.2672,17.2729,17.2447,17.2447,30800.0
2010-03-22 15:30:00,30.57,30.59,30.55,30.59,50800.0,17.2503,17.2616,17.239,17.2616,50800.0
2010-03-22 15:35:00,30.59,30.6,30.58,30.6,33000.0,17.2616,17.2672,17.2559,17.2672,33000.0
2010-03-22 15:40:00,30.6,30.61,30.59,30.61,39400.0,17.2672,17.2729,17.2616,17.2729,39400.0
2010-03-22 15:45:00,30.6,30.62,30.58,30.61,128600.0,17.2672,17.2785,17.2559,17.2729,128600.0
2010-03-22 15:50:00,30.6,30.6,30.55,30.56,77700.0,17.2672,17.2672,17.239,17.2447,77700.0
2010-03-22 15:55:00,30.56,30.62,30.55,30.61,158300.0,17.2447,17.2785,17.239,17.2729,158300.0
2010-03-23 09:30:00,30.59,30.95,30.59,30.59,28100.0,17.2616,17.4647,17.2616,17.2616,28100.0
2010-03-23 09:35:00,30.57,30.58,30.51,30.52,30500.0,17.2503,17.2559,17.2164,17.2221,30500.0
2010-03-23 09:40:00,30.52,30.57,30.51,30.51,22400.0,17.2221,17.2503,17.2164,17.2164,22400.0
2010-03-23 09:45:00,30.51,30.51,30.43,30.46,38900.0,17.2164,17.2164,17.1713,17.1882,38900.0
2010-03-23 09:50:00,30.45,30.48,30.42,30.47,27900.0,17.1826,17.1995,17.1657,17.1939,27900.0
2010-03-23 09:55:00,30.46,30.51,30.44,30.49,21800.0,17.1882,17.2164,17.1769,17.2052,21800.0
2010-03-23 10:00:00,30.49,30.51,30.45,30.45,23100.0,17.2052,17.2164,17.1826,17.1826,23100.0
2010-03-23 10:05:00,30.44,30.49,30.42,30.49,24700.0,17.1769,17.2052,17.1657,17.2052,24700.0
2010-03-23 10:10:00,30.5,30.51,30.43,30.46,25300.0,17.2108,17.2164,17.1713,17.1882,25300.0
2010-03-23 10:15:00,30.46,30.49,30.46,30.47,22200.0,17.1882,17.2052,17.1882,17.1939,22200.0
2010-03-23 10:20:00,30.48,30.52,30.47,30.51,24100.0,17.1995,17.2221,17.1939,17.2164,24100.0
2010-03-23 10:25:00,30.51,30.53,30.47,30.48,80300.0,17.2164,17.2277,17.1939,17.1995,80300.0
2010-03-23 10:30:00,30.48,30.49,30.48,30.48,31600.0,17.1995,17.2052,17.1995,17.1995,31600.0
2010-03-23 10:35:00,30.48,30.49,30.46,30.47,13600.0,17.1995,17.2052,17.1882,17.1939,13600.0
2010-03-23 10:40:00,30.46,30.48,30.45,30.48,15000.0,17.1882,17.1995,17.1826,17.1995,15000.0
2010-03-23 10:45:00,30.48,30.48,30.45,30.46,21600.0,17.1995,17.1995,17.1826,17.1882,21600.0
2010-03-23 10:50:00,30.46,30.5,30.46,30.49,16200.0,17.1882,17.2108,17.1882,17.2052,16200.0
2010-03-23 10:55:00,30.48,30.48,30.45,30.47,22700.0,17.1995,17.1995,17.1826,17.1939,22700.0
2010-03-23 11:00:00,30.47,30.47,30.42,30.43,26100.0,17.1939,17.1939,17.1657,17.1713,26100.0
2010-03-23 11:05:00,30.43,30.46,30.43,30.44,14700.0,17.1713,17.1882,17.1713,17.1769,14700.0
2010-03-23 11:10:00,30.44,30.44,30.42,30.44,19400.0,17.1769,17.1769,17.1657,17.1769,19400.0
2010-03-23 11:15:00,30.44,30.44,30.42,30.42,6900.0,17.1769,17.1769,17.1657,17.1657,6900.0
2010-03-23 11:20:00,30.42,30.44,30.4,30.41,25400.0,17.1657,17.1769,17.1544,17.16,25400.0
2010-03-23 11:25:00,30.4,30.41,30.39,30.39,12900.0,17.1544,17.16,17.1487,17.1487,12900.0
2010-03-23 11:30:00,30.4,30.41,30.38,30.39,22400.0,17.1544,17.16,17.1431,17.1487,22400.0
2010-03-23 11:35:00,30.38,30.4,30.37,30.37,30000.0,17.1431,17.1544,17.1374,17.1374,30000.0
2010-03-23 11:40:00,30.38,30.39,30.36,30.36,39100.0,17.1431,17.1487,17.1318,17.1318,39100.0
2010-03-23 11:45:00,30.36,30.43,30.36,30.4,23600.0,17.1318,17.1713,17.1318,17.1544,23600.0
2010-03-23 11:50:00,30.4,30.44,30.39,30.43,31900.0,17.1544,17.1769,17.1487,17.1713,31900.0
2010-03-23 11:55:00,30.43,30.43,30.41,30.42,19800.0,17.1713,17.1713,17.16,17.1657,19800.0
2010-03-23 12:00:00,30.41,30.45,30.41,30.44,40500.0,17.16,17.1826,17.16,17.1769,40500.0
2010-03-23 12:05:00,30.44,30.46,30.43,30.43,70900.0,17.1769,17.1882,17.1713,17.1713,70900.0
2010-03-23 12:10:00,30.44,30.48,30.43,30.46,48400.0,17.1769,17.1995,17.1713,17.1882,48400.0
2010-03-23 12:15:00,30.47,30.48,30.45,30.46,22300.0,17.1939,17.1995,17.1826,17.1882,22300.0
2010-03-23 12:20:00,30.46,30.46,30.41,30.41,26600.0,17.1882,17.1882,17.16,17.16,26600.0
2010-03-23 12:25:00,30.42,30.44,30.41,30.44,18800.0,17.1657,17.1769,17.16,17.1769,18800.0
2010-03-23 12:30:00,30.44,30.45,30.42,30.43,19600.0,17.1769,17.1826,17.1657,17.1713,19600.0
2010-03-23 12:35:00,30.43,30.44,30.43,30.43,6900.0,17.1713,17.1769,17.1713,17.1713,6900.0
2010-03-23 12:40:00,30.43,30.43,30.41,30.41,15000.0,17.1713,17.1713,17.16,17.16,15000.0
2010-03-23 12:45:00,30.41,30.42,30.4,30.4,15800.0,17.16,17.1657,17.1544,17.1544,15800.0
2010-03-23 12:50:00,30.41,30.45,30.41,30.44,11000.0,17.16,17.1826,17.16,17.1769,11000.0
2010-03-23 12:55:00,30.43,30.44,30.43,30.44,14100.0,17.1713,17.1769,17.1713,17.1769,14100.0
2010-03-23 13:00:00,30.43,30.48,30.43,30.48,128600.0,17.1713,17.1995,17.1713,17.1995,128600.0
2010-03-23 13:05:00,30.48,30.49,30.47,30.48,22300.0,17.1995,17.2052,17.1939,17.1995,22300.0
2010-03-23 13:10:00,30.47,30.48,30.46,30.47,23500.0,17.1939,17.1995,17.1882,17.1939,23500.0
2010-03-23 13:15:00,30.47,30.47,30.46,30.46,19200.0,17.1939,17.1939,17.1882,17.1882,19200.0
2010-03-23 13:20:00,30.47,30.49,30.46,30.47,15900.0,17.1939,17.2052,17.1882,17.1939,15900.0
2010-03-23 13:25:00,30.47,30.5,30.47,30.48,22400.0,17.1939,17.2108,17.1939,17.1995,22400.0
2010-03-23 13:30:00,30.48,30.5,30.47,30.48,21000.0,17.1995,17.2108,17.1939,17.1995,21000.0
2010-03-23 13:35:00,30.48,30.48,30.47,30.48,13600.0,17.1995,17.1995,17.1939,17.1995,13600.0
2010-03-23 13:40:00,30.48,30.48,30.45,30.46,15300.0,17.1995,17.1995,17.1826,17.1882,15300.0
2010-03-23 13:45:00,30.46,30.47,30.42,30.43,20200.0,17.1882,17.1939,17.1657,17.1713,20200.0
2010-03-23 13:50:00,30.43,30.46,30.43,30.45,33300.0,17.1713,17.1882,17.1713,17.1826,33300.0
2010-03-23 13:55:00,30.45,30.45,30.4,30.42,30500.0,17.1826,17.1826,17.1544,17.1657,30500.0
2010-03-23 14:00:00,30.42,30.46,30.41,30.45,43300.0,17.1657,17.1882,17.16,17.1826,43300.0
2010-03-23 14:05:00,30.45,30.47,30.44,30.47,12200.0,17.1826,17.1939,17.1769,17.1939,12200.0
2010-03-23 14:10:00,30.47,30.49,30.47,30.49,16300.0,17.1939,17.2052,17.1939,17.2052,16300.0
2010-03-23 14:15:00,30.5,30.51,30.49,30.5,60000.0,17.2108,17.2164,17.2052,17.2108,60000.0
2010-03-23 14:20:00,30.51,30.52,30.5,30.51,22300.0,17.2164,17.2221,17.2108,17.2164,22300.0
2010-03-23 14:25:00,30.52,30.53,30.51,30.52,17600.0,17.2221,17.2277,17.2164,17.2221,17600.0
2010-03-23 14:30:00,30.52,30.52,30.48,30.48,14800.0,17.2221,17.2221,17.1995,17.1995,14800.0
2010-03-23 14:35:00,30.48,30.48,30.45,30.46,9000.0,17.1995,17.1995,17.1826,17.1882,9000.0
2010-03-23 14:40:00,30.46,30.47,30.45,30.46,27700.0,17.1882,17.1939,17.1826,17.1882,27700.0
2010-03-23 14:45:00,30.46,30.48,30.43,30.47,31600.0,17.1882,17.1995,17.1713,17.1939,31600.0
2010-03-23 14:50:00,30.48,30.48,30.41,30.42,33700.0,17.1995,17.1995,17.16,17.1657,33700.0
2010-03-23 14:55:00,30.42,30.43,30.4,30.43,21700.0,17.1657,17.1713,17.1544,17.1713,21700.0
2010-03-23 15:00:00,30.42,30.42,30.4,30.4,31300.0,17.1657,17.1657,17.1544,17.1544,31300.0
2010-03-23 15:05:00,30.4,30.49,30.4,30.48,56500.0,17.1544,17.2052,17.1544,17.1995,56500.0
2010-03-23 15:10:00,30.48,30.49,30.44,30.46,112000.0,17.1995,17.2052,17.1769,17.1882,112000.0
2010-03-23 15:15:00,30.47,30.48,30.45,30.48,71400.0,17.1939,17.1995,17.1826,17.1995,71400.0
2010-03-23 15:20:00,30.48,30.5,30.48,30.49,76400.0,17.1995,17.2108,17.1995,17.2052,76400.0
2010-03-23 15:25:00,30.5,30.53,30.49,30.51,41900.0,17.2108,17.2277,17.2052,17.2164,41900.0
2010-03-23 15:30:00,30.52,30.52,30.48,30.51,71300.0,17.2221,17.2221,17.1995,17.2164,71300.0
2010-03-23 15:35:00,30.51,30.57,30.51,30.56,60600.0,17.2164,17.2503,17.2164,17.2447,60600.0
2010-03-23 15:40:00,30.56,30.57,30.54,30.55,57000.0,17.2447,17.2503,17.2334,17.239,57000.0
2010-03-23 15:45:00,30.54,30.56,30.53,30.54,78900.0,17.2334,17.2447,17.2277,17.2334,78900.0
2010-03-23 15:50:00,30.54,30.55,30.54,30.54,60100.0,17.2334,17.239,17.2334,17.2334,60100.0
2010-03-23 15:55:00,30.55,30.57,30.54,30.54,113000.0,17.239,17.2503,17.2334,17.2334,113000.0
2010-03-24 09:30:00,30.45,30.63,30.45,30.45,38700.0,17.1826,17.2842,17.1826,17.1826,38700.0
2010-03-24 09:35:00,30.45,30.5,30.28,30.29,46200.0,17.1826,17.2108,17.0867,17.0923,46200.0
2010-03-24 09:40:00,30.3,30.32,30.26,30.31,66900.0,17.0979,17.1092,17.0754,17.1036,66900.0
2010-03-24 09:45:00,30.31,30.39,30.31,30.39,141800.0,17.1036,17.1487,17.1036,17.1487,141800.0
2010-03-24 09:50:00,30.39,30.43,30.38,30.39,35100.0,17.1487,17.1713,17.1431,17.1487,35100.0
2010-03-24 09:55:00,30.39,30.39,30.33,30.33,31000.0,17.1487,17.1487,17.1149,17.1149,31000.0
2010-03-24 10:00:00,30.34,30.37,30.29,30.37,62800.0,17.1205,17.1374,17.0923,17.1374,62800.0
2010-03-24 10:05:00,30.38,30.42,30.36,30.36,147100.0,17.1431,17.1657,17.1318,17.1318,147100.0
2010-03-24 10:10:00,30.37,30.38,30.32,30.33,35900.0,17.1374,17.1431,17.1092,17.1149,35900.0
2010-03-24 10:15:00,30.33,30.33,30.31,30.32,23700.0,17.1149,17.1149,17.1036,17.1092,23700.0
2010-03-24 10:20:00,30.32,30.35,30.3,30.31,23400.0,17.1092,17.1262,17.0979,17.1036,23400.0
2010-03-24 10:25:00,30.31,30.32,30.27,30.32,43600.0,17.1036,17.1092,17.081,17.1092,43600.0
2010-03-24 10:30:00,30.31,30.33,30.28,30.3,35900.0,17.1036,17.1149,17.0867,17.0979,35900.0
2010-03-24 10:35:00,30.3,30.31,30.27,30.27,29500.0,17.0979,17.1036,17.081,17.081,29500.0
2010-03-24 10:40:00,30.28,30.29,30.26,30.26,43500.0,17.0867,17.0923,17.0754,17.0754,43500.0
2010-03-24 10:45:00,30.27,30.3,30.25,30.3,45500.0,17.081,17.0979,17.0697,17.0979,45500.0
2010-03-24 10:50:00,30.3,30.31,30.27,30.3,40100.0,17.0979,17.1036,17.081,17.0979,40100.0
2010-03-24 10:55:00,30.3,30.35,30.3,30.33,37700.0,17.0979,17.1262,17.0979,17.1149,37700.0
2010-03-24 11:00:00,30.33,30.33,30.28,30.33,69400.0,17.1149,17.1149,17.0867,17.1149,69400.0
2010-03-24 11:05:00,30.33,30.33,30.29,30.31,27900.0,17.1149,17.1149,17.0923,17.1036,27900.0
2010-03-24 11:10:00,30.31,30.33,30.26,30.28,141500.0,17.1036,17.1149,17.0754,17.0867,141500.0
2010-03-24 11:15:00,30.27,30.28,30.21,30.22,50300.0,17.081,17.0867,17.0472,17.0528,50300.0
2010-03-24 11:20:00,30.22,30.22,30.18,30.19,28900.0,17.0528,17.0528,17.0302,17.0359,28900.0
2010-03-24 11:25:00,30.19,30.22,30.17,30.22,37300.0,17.0359,17.0528,17.0246,17.0528,37300.0
2010-03-24 11:30:00,30.22,30.25,30.2,30.24,10300.0,17.0528,17.0697,17.0415,17.0641,10300.0
2010-03-24 11:35:00,30.24,30.25,30.2,30.23,38600.0,17.0641,17.0697,17.0415,17.0584,38600.0
2010-03-24 11:40:00,30.23,30.26,30.23,30.25,22400.0,17.0584,17.0754,17.0584,17.0697,22400.0
2010-03-24 11:45:00,30.25,30.26,30.22,30.26,14100.0,17.0697,17.0754,17.0528,17.0754,14100.0
2010-03-24 11:50:00,30.26,30.3,30.24,30.3,15400.0,17.0754,17.0979,17.0641,17.0979,15400.0
2010-03-24 11:55:00,30.3,30.3,30.27,30.3,20300.0,17.0979,17.0979,17.081,17.0979,20300.0
2010-03-24 12:00:00,30.28,30.31,30.27,30.28,28600.0,17.0867,17.1036,17.081,17.0867,28600.0
2010-03-24 12:05:00,30.28,30.33,30.27,30.3,15700.0,17.0867,17.1149,17.081,17.0979,15700.0
2010-03-24 12:10:00,30.3,30.32,30.29,30.29,54700.0,17.0979,17.1092,17.0923,17.0923,54700.0
2010-03-24 12:15:00,30.3,30.3,30.28,30.29,9000.0,17.0979,17.0979,17.0867,17.0923,9000.0
2010-03-24 12:20:00,30.28,30.3,30.28,30.28,21900.0,17.0867,17.0979,17.0867,17.0867,21900.0
2010-03-24 12:25:00,30.28,30.29,30.24,30.25,24800.0,17.0867,17.0923,17.0641,17.0697,24800.0
2010-03-24 12:30:00,30.25,30.27,30.23,30.23,15000.0,17.0697,17.081,17.0584,17.0584,15000.0
2010-03-24 12:35:00,30.23,30.27,30.23,30.27,21900.0,17.0584,17.081,17.0584,17.081,21900.0
2010-03-24 12:40:00,30.27,30.3,30.25,30.28,31700.0,17.081,17.0979,17.0697,17.0867,31700.0
2010-03-24 12:45:00,30.28,30.34,30.27,30.32,35900.0,17.0867,17.1205,17.081,17.1092,35900.0
2010-03-24 12:50:00,30.32,30.34,30.32,30.33,18500.0,17.1092,17.1205,17.1092,17.1149,18500.0
2010-03-24 12:55:00,30.33,30.34,30.28,30.32,39900.0,17.1149,17.1205,17.0867,17.1092,39900.0
2010-03-24 13:00:00,30.32,30.34,30.21,30.21,56700.0,17.1092,17.1205,17.0472,17.0472,56700.0
2010-03-24 13:05:00,30.21,30.28,30.21,30.27,30100.0,17.0472,17.0867,17.0472,17.081,30100.0
2010-03-24 13:10:00,30.26,30.3,30.25,30.26,24100.0,17.0754,17.0979,17.0697,17.0754,24100.0
2010-03-24 13:15:00,30.26,30.27,30.23,30.25,42600.0,17.0754,17.081,17.0584,17.0697,42600.0
2010-03-24 13:20:00,30.25,30.26,30.24,30.26,31800.0,17.0697,17.0754,17.0641,17.0754,31800.0
2010-03-24 13:25:00,30.25,30.27,30.25,30.26,12700.0,17.0697,17.081,17.0697,17.0754,12700.0
2010-03-24 13:30:00,30.28,30.31,30.28,30.3,56200.0,17.0867,17.1036,17.0867,17.0979,56200.0
2010-03-24 13:35:00,30.3,30.3,30.24,30.26,43800.0,17.0979,17.0979,17.0641,17.0754,43800.0
2010-03-24 13:40:00,30.27,30.28,30.22,30.24,16200.0,17.081,17.0867,17.0528,17.0641,16200.0
2010-03-24 13:45:00,30.24,30.27,30.2,30.2,13900.0,17.0641,17.081,17.0415,17.0415,13900.0
2010-03-24 13:50:00,30.2,30.22,30.17,30.19,56400.0,17.0415,17.0528,17.0246,17.0359,56400.0
2010-03-24 13:55:00,30.18,30.22,30.18,30.21,16800.0,17.0302,17.0528,17.0302,17.0472,16800.0
2010-03-24 14:00:00,30.21,30.24,30.2,30.23,21300.0,17.0472,17.0641,17.0415,17.0584,21300.0
2010-03-24 14:05:00,30.22,30.22,30.19,30.2,37100.0,17.0528,17.0528,17.0359,17.0415,37100.0
2010-03-24 14:10:00,30.2,30.21,30.18,30.21,32000.0,17.0415,17.0472,17.0302,17.0472,32000.0
2010-03-24 14:15:00,30.21,30.22,30.18,30.19,46800.0,17.0472,17.0528,17.0302,17.0359,46800.0
2010-03-24 14:20:00,30.19,30.2,30.18,30.19,14400.0,17.0359,17.0415,17.0302,17.0359,14400.0
2010-03-24 14:25:00,30.19,30.2,30.16,30.16,21000.0,17.0359,17.0415,17.0189,17.0189,21000.0
2010-03-24 14:30:00,30.17,30.2,30.17,30.19,28100.0,17.0246,17.0415,17.0246,17.0359,28100.0
2010-03-24 14:35:00,30.18,30.18,30.13,30.15,84100.0,17.0302,17.0302,17.002,17.0133,84100.0
2010-03-24 14:40:00,30.14,30.17,30.14,30.16,11900.0,17.0077,17.0246,17.0077,17.0189,11900.0
2010-03-24 14:45:00,30.17,30.19,30.13,30.14,43600.0,17.0246,17.0359,17.002,17.0077,43600.0
2010-03-24 14:50:00,30.13,30.15,30.12,30.13,45400.0,17.002,17.0133,16.9964,17.002,45400.0
2010-03-24 14:55:00,30.13,30.15,30.1,30.14,19100.0,17.002,17.0133,16.9851,17.0077,19100.0
2010-03-24 15:00:00,30.14,30.18,30.11,30.17,41800.0,17.0077,17.0302,16.9907,17.0246,41800.0
2010-03-24 15:05:00,30.17,30.19,30.16,30.16,19100.0,17.0246,17.0359,17.0189,17.0189,19100.0
2010-03-24 15:10:00,30.16,30.17,30.11,30.13,18800.0,17.0189,17.0246,16.9907,17.002,18800.0
2010-03-24 15:15:00,30.13,30.16,30.13,30.14,53100.0,17.002,17.0189,17.002,17.0077,53100.0
2010-03-24 15:20:00,30.15,30.17,30.15,30.16,25300.0,17.0133,17.0246,17.0133,17.0189,25300.0
2010-03-24 15:25:00,30.17,30.17,30.12,30.13,24200.0,17.0246,17.0246,16.9964,17.002,24200.0
2010-03-24 15:30:00,30.12,30.14,30.11,30.13,55100.0,16.9964,17.0077,16.9907,17.002,55100.0
2010-03-24 15:35:00,30.14,30.2,30.13,30.16,79100.0,17.0077,17.0415,17.002,17.0189,79100.0
2010-03-24 15:40:00,30.16,30.16,30.13,30.14,72100.0,17.0189,17.0189,17.002,17.0077,72100.0
2010-03-24 15:45:00,30.13,30.13,30.09,30.09,68800.0,17.002,17.002,16.9794,16.9794,68800.0
2010-03-24 15:50:00,30.09,30.1,30.07,30.08,86100.0,16.9794,16.9851,16.9682,16.9738,86100.0
2010-03-24 15:55:00,30.08,30.08,30.07,30.08,109200.0,16.9738,16.9738,16.9682,16.9738,109200.0
2010-03-25 09:30:00,30.09,30.21,29.96,29.97,140300.0,16.9794,17.0472,16.9061,16.9117,140300.0
2010-03-25 09:35:00,29.96,29.96,29.86,29.88,90700.0,16.9061,16.9061,16.8497,16.8609,90700.0
2010-03-25 09:40:00,29.88,29.94,29.84,29.9,38700.0,16.8609,16.8948,16.8384,16.8722,38700.0
2010-03-25 09:45:00,29.9,29.9,29.82,29.84,53700.0,16.8722,16.8722,16.8271,16.8384,53700.0
2010-03-25 09:50:00,29.85,29.87,29.78,29.79,70700.0,16.844,16.8553,16.8045,16.8102,70700.0
2010-03-25 09:55:00,29.78,29.81,29.71,29.72,87000.0,16.8045,16.8214,16.765,16.7707,87000.0
2010-03-25 10:00:00,29.72,29.75,29.71,29.71,68700.0,16.7707,16.7876,16.765,16.765,68700.0
2010-03-25 10:05:00,29.71,29.71,29.61,29.66,114600.0,16.765,16.765,16.7086,16.7368,114600.0
2010-03-25 10:10:00,29.66,29.74,29.65,29.69,52700.0,16.7368,16.7819,16.7312,16.7537,52700.0
2010-03-25 10:15:00,29.69,29.7,29.63,29.64,39200.0,16.7537,16.7594,16.7199,16.7255,39200.0
2010-03-25 10:20:00,29.65,29.67,29.63,29.63,51300.0,16.7312,16.7424,16.7199,16.7199,51300.0
2010-03-25 10:25:00,29.63,29.64,29.56,29.57,100800.0,16.7199,16.7255,16.6804,16.686,100800.0
2010-03-25 10:30:00,29.57,29.63,29.57,29.63,60600.0,16.686,16.7199,16.686,16.7199,60600.0
2010-03-25 10:35:00,29.63,29.63,29.57,29.57,53400.0,16.7199,16.7199,16.686,16.686,53400.0
2010-03-25 10:40:00,29.57,29.59,29.51,29.52,79200.0,16.686,16.6973,16.6522,16.6578,79200.0
2010-03-25 10:45:00,29.52,29.52,29.45,29.5,75900.0,16.6578,16.6578,16.6183,16.6465,75900.0
2010-03-25 10:50:00,29.5,29.54,29.49,29.5,57300.0,16.6465,16.6691,16.6409,16.6465,57300.0
2010-03-25 10:55:00,29.49,29.5,29.46,29.47,33100.0,16.6409,16.6465,16.6239,16.6296,33100.0
2010-03-25 11:00:00,29.47,29.49,29.42,29.44,98300.0,16.6296,16.6409,16.6014,16.6127,98300.0
2010-03-25 11:05:00,29.45,29.46,29.41,29.44,50000.0,16.6183,16.6239,16.5957,16.6127,50000.0
2010-03-25 11:10:00,29.44,29.5,29.44,29.5,40700.0,16.6127,16.6465,16.6127,16.6465,40700.0
2010-03-25 11:15:00,29.5,29.55,29.5,29.51,69900.0,16.6465,16.6747,16.6465,16.6522,69900.0
2010-03-25 11:20:00,29.52,29.53,29.5,29.5,56600.0,16.6578,16.6634,16.6465,16.6465,56600.0
2010-03-25 11:25:00,29.5,29.56,29.5,29.56,43300.0,16.6465,16.6804,16.6465,16.6804,43300.0
2010-03-25 11:30:00,29.56,29.6,29.56,29.57,55700.0,16.6804,16.7029,16.6804,16.686,55700.0
2010-03-25 11:35:00,29.57,29.58,29.55,29.56,27100.0,16.686,16.6917,16.6747,16.6804,27100.0
2010-03-25 11:40:00,29.57,29.61,29.56,29.56,40600.0,16.686,16.7086,16.6804,16.6804,40600.0
2010-03-25 11:45:00,29.55,29.57,29.54,29.55,36100.0,16.6747,16.686,16.6691,16.6747,36100.0
2010-03-25 11:50:00,29.56,29.58,29.52,29.54,38900.0,16.6804,16.6917,16.6578,16.6691,38900.0
2010-03-25 11:55:00,29.54,29.55,29.51,29.53,97300.0,16.6691,16.6747,16.6522,16.6634,97300.0
2010-03-25 12:00:00,29.54,29.54,29.45,29.45,50700.0,16.6691,16.6691,16.6183,16.6183,50700.0
2010-03-25 12:05:00,29.45,29.47,29.42,29.42,60000.0,16.6183,16.6296,16.6014,16.6014,60000.0
2010-03-25 12:10:00,29.42,29.43,29.36,29.39,52300.0,16.6014,16.607,16.5675,16.5844,52300.0
2010-03-25 12:15:00,29.39,29.39,29.36,29.39,45100.0,16.5844,16.5844,16.5675,16.5844,45100.0
2010-03-25 12:20:00,29.4,29.41,29.32,29.33,72800.0,16.5901,16.5957,16.5449,16.5506,72800.0
2010-03-25 12:25:00,29.33,29.35,29.3,29.33,65000.0,16.5506,16.5619,16.5337,16.5506,65000.0
2010-03-25 12:30:00,29.33,29.34,29.31,29.34,40400.0,16.5506,16.5562,16.5393,16.5562,40400.0
2010-03-25 12:35:00,29.34,29.35,29.31,29.32,73400.0,16.5562,16.5619,16.5393,16.5449,73400.0
2010-03-25 12:40:00,29.32,29.33,29.29,29.31,101700.0,16.5449,16.5506,16.528,16.5393,101700.0
2010-03-25 12:45:00,29.32,29.34,29.28,29.29,33600.0,16.5449,16.5562,16.5224,16.528,33600.0
2010-03-25 12:50:00,29.29,29.3,29.28,29.29,31600.0,16.528,16.5337,16.5224,16.528,31600.0
2010-03-25 12:55:00,29.3,29.3,29.26,29.26,32100.0,16.5337,16.5337,16.5111,16.5111,32100.0
2010-03-25 13:00:00,29.26,29.27,29.22,29.24,68300.0,16.5111,16.5167,16.4885,16.4998,68300.0
2010-03-25 13:05:00,29.24,29.24,29.22,29.22,50700.0,16.4998,16.4998,16.4885,16.4885,50700.0
2010-03-25 13:10:00,29.22,29.23,29.18,29.19,83200.0,16.4885,16.4942,16.4659,16.4716,83200.0
2010-03-25 13:15:00,29.18,29.28,29.18,29.28,189500.0,16.4659,16.5224,16.4659,16.5224,189500.0
2010-03-25 13:20:00,29.28,29.38,29.27,29.38,255800.0,16.5224,16.5788,16.5167,16.5788,255800.0
2010-03-25 13:25:00,29.38,29.41,29.34,29.36,81600.0,16.5788,16.5957,16.5562,16.5675,81600.0
2010-03-25 13:30:00,29.36,29.38,29.34,29.38,49500.0,16.5675,16.5788,16.5562,16.5788,49500.0
2010-03-25 13:35:00,29.38,29.41,29.35,29.37,53100.0,16.5788,16.5957,16.5619,16.5732,53100.0
2010-03-25 13:40:00,29.37,29.38,29.33,29.34,31400.0,16.5732,16.5788,16.5506,16.5562,31400.0
2010-03-25 13:45:00,29.34,29.36,29.33,29.36,136900.0,16.5562,16.5675,16.5506,16.5675,136900.0
2010-03-25 13:50:00,29.36,29.37,29.31,29.32,40500.0,16.5675,16.5732,16.5393,16.5449,40500.0
2010-03-25 13:55:00,29.33,29.35,29.32,29.34,27800.0,16.5506,16.5619,16.5449,16.5562,27800.0
2010-03-25 14:00:00,29.34,29.35,29.34,29.34,43400.0,16.5562,16.5619,16.5562,16.5562,43400.0
2010-03-25 14:05:00,29.34,29.34,29.29,29.29,37800.0,16.5562,16.5562,16.528,16.528,37800.0
2010-03-25 14:10:00,29.3,29.3,29.27,29.28,42300.0,16.5337,16.5337,16.5167,16.5224,42300.0
2010-03-25 14:15:00,29.29,29.3,29.26,29.3,122400.0,16.528,16.5337,16.5111,16.5337,122400.0
2010-03-25 14:20:00,29.3,29.31,29.28,29.29,173800.0,16.5337,16.5393,16.5224,16.528,173800.0
2010-03-25 14:25:00,29.3,29.3,29.28,29.29,19000.0,16.5337,16.5337,16.5224,16.528,19000.0
2010-03-25 14:30:00,29.3,29.31,29.29,29.3,25900.0,16.5337,16.5393,16.528,16.5337,25900.0
2010-03-25 14:35:00,29.3,29.31,29.29,29.3,25700.0,16.5337,16.5393,16.528,16.5337,25700.0
2010-03-25 14:40:00,29.3,29.3,29.28,29.3,32300.0,16.5337,16.5337,16.5224,16.5337,32300.0
2010-03-25 14:45:00,29.3,29.3,29.27,29.28,78600.0,16.5337,16.5337,16.5167,16.5224,78600.0
2010-03-25 14:50:00,29.27,29.29,29.25,29.29,79900.0,16.5167,16.528,16.5054,16.528,79900.0
2010-03-25 14:55:00,29.29,29.29,29.25,29.29,67400.0,16.528,16.528,16.5054,16.528,67400.0
2010-03-25 15:00:00,29.29,29.3,29.28,29.3,32900.0,16.528,16.5337,16.5224,16.5337,32900.0
2010-03-25 15:05:00,29.3,29.35,29.29,29.35,132800.0,16.5337,16.5619,16.528,16.5619,132800.0
2010-03-25 15:10:00,29.35,29.39,29.35,29.35,56700.0,16.5619,16.5844,16.5619,16.5619,56700.0
2010-03-25 15:15:00,29.35,29.35,29.34,29.35,18100.0,16.5619,16.5619,16.5562,16.5619,18100.0
2010-03-25 15:20:00,29.34,29.44,29.34,29.44,131500.0,16.5562,16.6127,16.5562,16.6127,131500.0
2010-03-25 15:25:00,29.44,29.46,29.43,29.43,85700.0,16.6127,16.6239,16.607,16.607,85700.0
2010-03-25 15:30:00,29.43,29.45,29.4,29.45,80600.0,16.607,16.6183,16.5901,16.6183,80600.0
2010-03-25 15:35:00,29.45,29.45,29.4,29.42,179800.0,16.6183,16.6183,16.5901,16.6014,179800.0
2010-03-25 15:40:00,29.43,29.45,29.4,29.45,126200.0,16.607,16.6183,16.5901,16.6183,126200.0
2010-03-25 15:45:00,29.44,29.44,29.33,29.35,231700.0,16.6127,16.6127,16.5506,16.5619,231700.0
2010-03-25 15:50:00,29.35,29.38,29.34,29.37,153900.0,16.5619,16.5788,16.5562,16.5732,153900.0
2010-03-25 15:55:00,29.37,29.37,29.34,29.34,141800.0,16.5732,16.5732,16.5562,16.5562,141800.0
2010-03-26 09:30:00,29.44,29.45,29.37,29.39,39300.0,16.6127,16.6183,16.5732,16.5844,39300.0
2010-03-26 09:35:00,29.37,29.4,29.22,29.27,47700.0,16.5732,16.5901,16.4885,16.5167,47700.0
2010-03-26 09:40:00,29.27,29.29,29.2,29.2,38600.0,16.5167,16.528,16.4772,16.4772,38600.0
2010-03-26 09:45:00,29.21,29.22,29.16,29.17,49700.0,16.4829,16.4885,16.4547,16.4603,49700.0
2010-03-26 09:50:00,29.18,29.19,29.13,29.16,34000.0,16.4659,16.4716,16.4377,16.4547,34000.0
2010-03-26 09:55:00,29.17,29.18,29.14,29.15,88900.0,16.4603,16.4659,16.4434,16.449,88900.0
2010-03-26 10:00:00,29.15,29.2,29.15,29.18,77900.0,16.449,16.4772,16.449,16.4659,77900.0
2010-03-26 10:05:00,29.18,29.24,29.17,29.23,54200.0,16.4659,16.4998,16.4603,16.4942,54200.0
2010-03-26 10:10:00,29.24,29.24,29.2,29.21,36800.0,16.4998,16.4998,16.4772,16.4829,36800.0
2010-03-26 10:15:00,29.21,29.28,29.19,29.28,56100.0,16.4829,16.5224,16.4716,16.5224,56100.0
2010-03-26 10:20:00,29.28,29.3,29.26,29.28,36400.0,16.5224,16.5337,16.5111,16.5224,36400.0
2010-03-26 10:25:00,29.28,29.33,29.28,29.29,32100.0,16.5224,16.5506,16.5224,16.528,32100.0
2010-03-26 10:30:00,29.3,29.35,29.28,29.35,36100.0,16.5337,16.5619,16.5224,16.5619,36100.0
2010-03-26 10:35:00,29.34,29.35,29.32,29.33,49500.0,16.5562,16.5619,16.5449,16.5506,49500.0
2010-03-26 10:40:00,29.33,29.33,29.31,29.31,24400.0,16.5506,16.5506,16.5393,16.5393,24400.0
2010-03-26 10:45:00,29.31,29.33,29.28,29.3,33000.0,16.5393,16.5506,16.5224,16.5337,33000.0
2010-03-26 10:50:00,29.3,29.31,29.29,29.3,24700.0,16.5337,16.5393,16.528,16.5337,24700.0
2010-03-26 10:55:00,29.3,29.31,29.27,29.27,25400.0,16.5337,16.5393,16.5167,16.5167,25400.0
2010-03-26 11:00:00,29.26,29.27,29.24,29.27,32200.0,16.5111,16.5167,16.4998,16.5167,32200.0
2010-03-26 11:05:00,29.27,29.27,29.24,29.25,26000.0,16.5167,16.5167,16.4998,16.5054,26000.0
2010-03-26 11:10:00,29.26,29.29,29.24,29.27,17000.0,16.5111,16.528,16.4998,16.5167,17000.0
2010-03-26 11:15:00,29.28,29.3,29.28,29.3,17600.0,16.5224,16.5337,16.5224,16.5337,17600.0
2010-03-26 11:20:00,29.3,29.3,29.28,29.3,22600.0,16.5337,16.5337,16.5224,16.5337,22600.0
2010-03-26 11:25:00,29.3,29.31,29.29,29.31,37800.0,16.5337,16.5393,16.528,16.5393,37800.0
2010-03-26 11:30:00,29.31,29.35,29.3,29.34,35900.0,16.5393,16.5619,16.5337,16.5562,35900.0
2010-03-26 11:35:00,29.34,29.35,29.33,29.35,13700.0,16.5562,16.5619,16.5506,16.5619,13700.0
2010-03-26 11:40:00,29.35,29.37,29.34,29.36,44000.0,16.5619,16.5732,16.5562,16.5675,44000.0
2010-03-26 11:45:00,29.36,29.39,29.35,29.38,54100.0,16.5675,16.5844,16.5619,16.5788,54100.0
2010-03-26 11:50:00,29.38,29.39,29.33,29.33,25800.0,16.5788,16.5844,16.5506,16.5506,25800.0
2010-03-26 11:55:00,29.33,29.33,29.3,29.32,34900.0,16.5506,16.5506,16.5337,16.5449,34900.0
2010-03-26 12:00:00,29.32,29.33,29.32,29.33,16000.0,16.5449,16.5506,16.5449,16.5506,16000.0
2010-03-26 12:05:00,29.33,29.36,29.32,29.35,18000.0,16.5506,16.5675,16.5449,16.5619,18000.0
2010-03-26 12:10:00,29.36,29.36,29.33,29.33,55800.0,16.5675,16.5675,16.5506,16.5506,55800.0
2010-03-26 12:15:00,29.34,29.35,29.33,29.34,14200.0,16.5562,16.5619,16.5506,16.5562,14200.0
2010-03-26 12:20:00,29.35,29.35,29.27,29.3,50700.0,16.5619,16.5619,16.5167,16.5337,50700.0
2010-03-26 12:25:00,29.3,29.31,29.24,29.27,31400.0,16.5337,16.5393,16.4998,16.5167,31400.0
2010-03-26 12:30:00,29.28,29.28,29.19,29.19,38400.0,16.5224,16.5224,16.4716,16.4716,38400.0
2010-03-26 12:35:00,29.19,29.2,29.14,29.19,65200.0,16.4716,16.4772,16.4434,16.4716,65200.0
2010-03-26 12:40:00,29.19,29.22,29.18,29.21,16400.0,16.4716,16.4885,16.4659,16.4829,16400.0
2010-03-26 12:45:00,29.21,29.22,29.19,29.22,35000.0,16.4829,16.4885,16.4716,16.4885,35000.0
2010-03-26 12:50:00,29.23,29.26,29.23,29.24,13300.0,16.4942,16.5111,16.4942,16.4998,13300.0
2010-03-26 12:55:00,29.24,29.25,29.18,29.19,35800.0,16.4998,16.5054,16.4659,16.4716,35800.0
2010-03-26 13:00:00,29.18,29.19,29.16,29.17,34400.0,16.4659,16.4716,16.4547,16.4603,34400.0
2010-03-26 13:05:00,29.17,29.18,29.1,29.11,51100.0,16.4603,16.4659,16.4208,16.4264,51100.0
2010-03-26 13:10:00,29.11,29.14,29.11,29.13,15900.0,16.4264,16.4434,16.4264,16.4377,15900.0
2010-03-26 13:15:00,29.13,29.19,29.13,29.17,14700.0,16.4377,16.4716,16.4377,16.4603,14700.0
2010-03-26 13:20:00,29.17,29.18,29.16,29.17,18500.0,16.4603,16.4659,16.4547,16.4603,18500.0
2010-03-26 13:25:00,29.17,29.19,29.16,29.17,12400.0,16.4603,16.4716,16.4547,16.4603,12400.0
2010-03-26 13:30:00,29.17,29.22,29.17,29.2,32100.0,16.4603,16.4885,16.4603,16.4772,32100.0
2010-03-26 13:35:00,29.2,29.2,29.19,29.2,18900.0,16.4772,16.4772,16.4716,16.4772,18900.0
2010-03-26 13:40:00,29.2,29.22,29.19,29.21,13700.0,16.4772,16.4885,16.4716,16.4829,13700.0
2010-03-26 13:45:00,29.22,29.22,29.15,29.15,21100.0,16.4885,16.4885,16.449,16.449,21100.0
2010-03-26 13:50:00,29.15,29.17,29.14,29.15,61500.0,16.449,16.4603,16.4434,16.449,61500.0
2010-03-26 13:55:00,29.14,29.14,29.11,29.12,17800.0,16.4434,16.4434,16.4264,16.4321,17800.0
2010-03-26 14:00:00,29.12,29.12,29.06,29.07,63000.0,16.4321,16.4321,16.3982,16.4039,63000.0
2010-03-26 14:05:00,29.07,29.14,29.04,29.14,67700.0,16.4039,16.4434,16.3869,16.4434,67700.0
2010-03-26 14:10:00,29.14,29.15,29.11,29.11,9300.0,16.4434,16.449,16.4264,16.4264,9300.0
2010-03-26 14:15:00,29.12,29.14,29.09,29.12,17900.0,16.4321,16.4434,16.4152,16.4321,17900.0
2010-03-26 14:20:00,29.13,29.13,29.1,29.12,12900.0,16.4377,16.4377,16.4208,16.4321,12900.0
2010-03-26 14:25:00,29.12,29.19,29.11,29.18,18700.0,16.4321,16.4716,16.4264,16.4659,18700.0
2010-03-26 14:30:00,29.18,29.18,29.15,29.15,11300.0,16.4659,16.4659,16.449,16.449,11300.0
2010-03-26 14:35:00,29.15,29.16,29.14,29.16,15500.0,16.449,16.4547,16.4434,16.4547,15500.0
2010-03-26 14:40:00,29.15,29.19,29.14,29.15,41900.0,16.449,16.4716,16.4434,16.449,41900.0
2010-03-26 14:45:00,29.14,29.16,29.11,29.13,45700.0,16.4434,16.4547,16.4264,16.4377,45700.0
2010-03-26 14:50:00,29.14,29.14,29.08,29.1,67400.0,16.4434,16.4434,16.4095,16.4208,67400.0
2010-03-26 14:55:00,29.1,29.1,29.05,29.08,43000.0,16.4208,16.4208,16.3926,16.4095,43000.0
2010-03-26 15:00:00,29.07,29.11,29.07,29.1,31300.0,16.4039,16.4264,16.4039,16.4208,31300.0
2010-03-26 15:05:00,29.1,29.1,29.07,29.08,97000.0,16.4208,16.4208,16.4039,16.4095,97000.0
2010-03-26 15:10:00,29.08,29.11,29.07,29.11,39200.0,16.4095,16.4264,16.4039,16.4264,39200.0
2010-03-26 15:15:00,29.12,29.12,29.1,29.12,26300.0,16.4321,16.4321,16.4208,16.4321,26300.0
2010-03-26 15:20:00,29.12,29.13,29.11,29.11,41000.0,16.4321,16.4377,16.4264,16.4264,41000.0
2010-03-26 15:25:00,29.11,29.12,29.08,29.1,55100.0,16.4264,16.4321,16.4095,16.4208,55100.0
2010-03-26 15:30:00,29.1,29.11,29.09,29.1,37300.0,16.4208,16.4264,16.4152,16.4208,37300.0
2010-03-26 15:35:00,29.1,29.13,29.1,29.13,94700.0,16.4208,16.4377,16.4208,16.4377,94700.0
2010-03-26 15:40:00,29.12,29.16,29.12,29.12,90600.0,16.4321,16.4547,16.4321,16.4321,90600.0
2010-03-26 15:45:00,29.12,29.13,29.1,29.11,72400.0,16.4321,16.4377,16.4208,16.4264,72400.0
2010-03-26 15:50:00,29.1,29.13,29.1,29.13,82400.0,16.4208,16.4377,16.4208,16.4377,82400.0
2010-03-26 15:55:00,29.13,29.13,29.11,29.12,110600.0,16.4377,16.4377,16.4264,16.4321,110600.0
2010-03-29 09:30:00,29.31,29.31,29.19,29.29,28500.0,16.5393,16.5393,16.4716,16.528,28500.0
2010-03-29 09:35:00,29.3,29.41,29.28,29.29,35500.0,16.5337,16.5957,16.5224,16.528,35500.0
2010-03-29 09:40:00,29.29,29.32,29.2,29.22,25700.0,16.528,16.5449,16.4772,16.4885,25700.0
2010-03-29 09:45:00,29.24,29.31,29.21,29.23,165300.0,16.4998,16.5393,16.4829,16.4942,165300.0
2010-03-29 09:50:00,29.23,29.26,29.21,29.21,56100.0,16.4942,16.5111,16.4829,16.4829,56100.0
2010-03-29 09:55:00,29.21,29.23,29.15,29.19,22700.0,16.4829,16.4942,16.449,16.4716,22700.0
2010-03-29 10:00:00,29.19,29.26,29.19,29.25,39500.0,16.4716,16.5111,16.4716,16.5054,39500.0
2010-03-29 10:05:00,29.25,29.27,29.24,29.25,47000.0,16.5054,16.5167,16.4998,16.5054,47000.0
2010-03-29 10:10:00,29.25,29.3,29.24,29.3,28700.0,16.5054,16.5337,16.4998,16.5337,28700.0
2010-03-29 10:15:00,29.3,29.32,29.25,29.29,40700.0,16.5337,16.5449,16.5054,16.528,40700.0
2010-03-29 10:20:00,29.3,29.33,29.26,29.32,29300.0,16.5337,16.5506,16.5111,16.5449,29300.0
2010-03-29 10:25:00,29.32,29.37,29.31,29.34,27200.0,16.5449,16.5732,16.5393,16.5562,27200.0
2010-03-29 10:30:00,29.34,29.38,29.34,29.38,35100.0,16.5562,16.5788,16.5562,16.5788,35100.0
2010-03-29 10:35:00,29.38,29.46,29.38,29.43,28000.0,16.5788,16.6239,16.5788,16.607,28000.0
2010-03-29 10:40:00,29.44,29.48,29.41,29.41,23900.0,16.6127,16.6352,16.5957,16.5957,23900.0
2010-03-29 10:45:00,29.41,29.44,29.39,29.42,30000.0,16.5957,16.6127,16.5844,16.6014,30000.0
2010-03-29 10:50:00,29.41,29.41,29.38,29.38,22900.0,16.5957,16.5957,16.5788,16.5788,22900.0
2010-03-29 10:55:00,29.37,29.4,29.37,29.37,64200.0,16.5732,16.5901,16.5732,16.5732,64200.0
2010-03-29 11:00:00,29.37,29.38,29.32,29.34,46200.0,16.5732,16.5788,16.5449,16.5562,46200.0
2010-03-29 11:05:00,29.34,29.35,29.34,29.35,28000.0,16.5562,16.5619,16.5562,16.5619,28000.0
2010-03-29 11:10:00,29.35,29.36,29.33,29.35,30800.0,16.5619,16.5675,16.5506,16.5619,30800.0
2010-03-29 11:15:00,29.35,29.35,29.32,29.35,20900.0,16.5619,16.5619,16.5449,16.5619,20900.0
2010-03-29 11:20:00,29.35,29.4,29.34,29.4,61600.0,16.5619,16.5901,16.5562,16.5901,61600.0
2010-03-29 11:25:00,29.39,29.49,29.37,29.44,67900.0,16.5844,16.6409,16.5732,16.6127,67900.0
2010-03-29 11:30:00,29.45,29.45,29.41,29.43,17700.0,16.6183,16.6183,16.5957,16.607,17700.0
2010-03-29 11:35:00,29.43,29.44,29.38,29.38,38000.0,16.607,16.6127,16.5788,16.5788,38000.0
2010-03-29 11:40:00,29.38,29.39,29.36,29.36,8000.0,16.5788,16.5844,16.5675,16.5675,8000.0
2010-03-29 11:45:00,29.36,29.36,29.33,29.34,14400.0,16.5675,16.5675,16.5506,16.5562,14400.0
2010-03-29 11:50:00,29.34,29.34,29.3,29.31,20300.0,16.5562,16.5562,16.5337,16.5393,20300.0
2010-03-29 11:55:00,29.3,29.34,29.3,29.33,22100.0,16.5337,16.5562,16.5337,16.5506,22100.0
2010-03-29 12:00:00,29.33,29.34,29.33,29.33,11600.0,16.5506,16.5562,16.5506,16.5506,11600.0
2010-03-29 12:05:00,29.32,29.34,29.32,29.33,9100.0,16.5449,16.5562,16.5449,16.5506,9100.0
2010-03-29 12:10:00,29.32,29.33,29.28,29.29,13600.0,16.5449,16.5506,16.5224,16.528,13600.0
2010-03-29 12:15:00,29.29,29.33,29.28,29.31,209300.0,16.528,16.5506,16.5224,16.5393,209300.0
2010-03-29 12:20:00,29.31,29.34,29.3,29.33,96900.0,16.5393,16.5562,16.5337,16.5506,96900.0
2010-03-29 12:25:00,29.33,29.35,29.31,29.34,14000.0,16.5506,16.5619,16.5393,16.5562,14000.0
2010-03-29 12:30:00,29.35,29.38,29.34,29.36,11700.0,16.5619,16.5788,16.5562,16.5675,11700.0
2010-03-29 12:35:00,29.36,29.37,29.35,29.37,10100.0,16.5675,16.5732,16.5619,16.5732,10100.0
2010-03-29 12:40:00,29.37,29.39,29.36,29.38,16500.0,16.5732,16.5844,16.5675,16.5788,16500.0
2010-03-29 12:45:00,29.38,29.43,29.38,29.41,44600.0,16.5788,16.607,16.5788,16.5957,44600.0
2010-03-29 12:50:00,29.41,29.45,29.4,29.45,34000.0,16.5957,16.6183,16.5901,16.6183,34000.0
2010-03-29 12:55:00,29.44,29.46,29.43,29.46,19200.0,16.6127,16.6239,16.607,16.6239,19200.0
2010-03-29 13:00:00,29.46,29.48,29.44,29.46,15600.0,16.6239,16.6352,16.6127,16.6239,15600.0
2010-03-29 13:05:00,29.47,29.48,29.46,29.47,18300.0,16.6296,16.6352,16.6239,16.6296,18300.0
2010-03-29 13:10:00,29.47,29.49,29.47,29.48,24300.0,16.6296,16.6409,16.6296,16.6352,24300.0
2010-03-29 13:15:00,29.48,29.48,29.45,29.46,17600.0,16.6352,16.6352,16.6183,16.6239,17600.0
2010-03-29 13:20:00,29.46,29.49,29.46,29.47,21600.0,16.6239,16.6409,16.6239,16.6296,21600.0
2010-03-29 13:25:00,29.47,29.48,29.46,29.47,7400.0,16.6296,16.6352,16.6239,16.6296,7400.0
2010-03-29 13:30:00,29.47,29.51,29.46,29.47,23900.0,16.6296,16.6522,16.6239,16.6296,23900.0
2010-03-29 13:35:00,29.47,29.47,29.44,29.46,13400.0,16.6296,16.6296,16.6127,16.6239,13400.0
2010-03-29 13:40:00,29.46,29.46,29.44,29.45,16000.0,16.6239,16.6239,16.6127,16.6183,16000.0
2010-03-29 13:45:00,29.45,29.47,29.43,29.46,15900.0,16.6183,16.6296,16.607,16.6239,15900.0
2010-03-29 13:50:00,29.46,29.48,29.45,29.47,16400.0,16.6239,16.6352,16.6183,16.6296,16400.0
2010-03-29 13:55:00,29.47,29.48,29.46,29.47,22400.0,16.6296,16.6352,16.6239,16.6296,22400.0
2010-03-29 14:00:00,29.47,29.48,29.46,29.47,8400.0,16.6296,16.6352,16.6239,16.6296,8400.0
2010-03-29 14:05:00,29.47,29.48,29.46,29.47,13700.0,16.6296,16.6352,16.6239,16.6296,13700.0
2010-03-29 14:10:00,29.46,29.48,29.46,29.47,11400.0,16.6239,16.6352,16.6239,16.6296,11400.0
2010-03-29 14:15:00,29.47,29.49,29.46,29.47,11500.0,16.6296,16.6409,16.6239,16.6296,11500.0
2010-03-29 14:20:00,29.47,29.48,29.43,29.44,16100.0,16.6296,16.6352,16.607,16.6127,16100.0
2010-03-29 14:25:00,29.44,29.46,29.42,29.45,23000.0,16.6127,16.6239,16.6014,16.6183,23000.0
2010-03-29 14:30:00,29.46,29.47,29.44,29.46,12900.0,16.6239,16.6296,16.6127,16.6239,12900.0
2010-03-29 14:35:00,29.46,29.48,29.42,29.44,29300.0,16.6239,16.6352,16.6014,16.6127,29300.0
2010-03-29 14:40:00,29.43,29.45,29.42,29.44,19000.0,16.607,16.6183,16.6014,16.6127,19000.0
2010-03-29 14:45:00,29.44,29.47,29.43,29.46,19500.0,16.6127,16.6296,16.607,16.6239,19500.0
2010-03-29 14:50:00,29.46,29.47,29.44,29.45,18500.0,16.6239,16.6296,16.6127,16.6183,18500.0
2010-03-29 14:55:00,29.45,29.46,29.43,29.45,32300.0,16.6183,16.6239,16.607,16.6183,32300.0
2010-03-29 15:00:00,29.45,29.47,29.44,29.47,37500.0,16.6183,16.6296,16.6127,16.6296,37500.0
2010-03-29 15:05:00,29.47,29.5,29.46,29.49,57300.0,16.6296,16.6465,16.6239,16.6409,57300.0
2010-03-29 15:10:00,29.49,29.49,29.47,29.48,8200.0,16.6409,16.6409,16.6296,16.6352,8200.0
2010-03-29 15:15:00,29.47,29.48,29.44,29.46,25700.0,16.6296,16.6352,16.6127,16.6239,25700.0
2010-03-29 15:20:00,29.46,29.47,29.46,29.46,15500.0,16.6239,16.6296,16.6239,16.6239,15500.0
2010-03-29 15:25:00,29.46,29.47,29.46,29.47,13800.0,16.6239,16.6296,16.6239,16.6296,13800.0
2010-03-29 15:30:00,29.47,29.47,29.44,29.44,25700.0,16.6296,16.6296,16.6127,16.6127,25700.0
2010-03-29 15:35:00,29.45,29.45,29.44,29.45,24600.0,16.6183,16.6183,16.6127,16.6183,24600.0
2010-03-29 15:40:00,29.45,29.48,29.44,29.47,40000.0,16.6183,16.6352,16.6127,16.6296,40000.0
2010-03-29 15:45:00,29.48,29.5,29.46,29.47,65100.0,16.6352,16.6465,16.6239,16.6296,65100.0
2010-03-29 15:50:00,29.47,29.5,29.46,29.49,77400.0,16.6296,16.6465,16.6239,16.6409,77400.0
2010-03-29 15:55:00,29.5,29.5,29.47,29.48,113900.0,16.6465,16.6465,16.6296,16.6352,113900.0
2010-03-30 09:30:00,29.6,29.63,29.44,29.45,43000.0,16.7029,16.7199,16.6127,16.6183,43000.0
2010-03-30 09:35:00,29.45,29.54,29.45,29.52,33300.0,16.6183,16.6691,16.6183,16.6578,33300.0
2010-03-30 09:40:00,29.52,29.52,29.46,29.47,24900.0,16.6578,16.6578,16.6239,16.6296,24900.0
2010-03-30 09:45:00,29.46,29.52,29.46,29.49,21900.0,16.6239,16.6578,16.6239,16.6409,21900.0
2010-03-30 09:50:00,29.49,29.58,29.49,29.55,27100.0,16.6409,16.6917,16.6409,16.6747,27100.0
2010-03-30 09:55:00,29.54,29.56,29.44,29.45,23500.0,16.6691,16.6804,16.6127,16.6183,23500.0
2010-03-30 10:00:00,29.46,29.48,29.39,29.41,40500.0,16.6239,16.6352,16.5844,16.5957,40500.0
2010-03-30 10:05:00,29.4,29.43,29.36,29.43,28700.0,16.5901,16.607,16.5675,16.607,28700.0
2010-03-30 10:10:00,29.43,29.48,29.39,29.46,35100.0,16.607,16.6352,16.5844,16.6239,35100.0
2010-03-30 10:15:00,29.45,29.47,29.41,29.41,36800.0,16.6183,16.6296,16.5957,16.5957,36800.0
2010-03-30 10:20:00,29.42,29.48,29.42,29.46,30400.0,16.6014,16.6352,16.6014,16.6239,30400.0
2010-03-30 10:25:00,29.46,29.52,29.45,29.49,44800.0,16.6239,16.6578,16.6183,16.6409,44800.0
2010-03-30 10:30:00,29.5,29.52,29.48,29.49,53700.0,16.6465,16.6578,16.6352,16.6409,53700.0
2010-03-30 10:35:00,29.5,29.53,29.47,29.53,38400.0,16.6465,16.6634,16.6296,16.6634,38400.0
2010-03-30 10:40:00,29.53,29.53,29.48,29.48,68600.0,16.6634,16.6634,16.6352,16.6352,68600.0
2010-03-30 10:45:00,29.47,29.53,29.47,29.52,77400.0,16.6296,16.6634,16.6296,16.6578,77400.0
2010-03-30 10:50:00,29.52,29.53,29.5,29.52,15000.0,16.6578,16.6634,16.6465,16.6578,15000.0
2010-03-30 10:55:00,29.52,29.57,29.52,29.56,42900.0,16.6578,16.686,16.6578,16.6804,42900.0
2010-03-30 11:00:00,29.57,29.57,29.48,29.52,50200.0,16.686,16.686,16.6352,16.6578,50200.0
2010-03-30 11:05:00,29.52,29.54,29.51,29.52,31500.0,16.6578,16.6691,16.6522,16.6578,31500.0
2010-03-30 11:10:00,29.52,29.53,29.49,29.52,34000.0,16.6578,16.6634,16.6409,16.6578,34000.0
2010-03-30 11:15:00,29.51,29.53,29.48,29.49,22800.0,16.6522,16.6634,16.6352,16.6409,22800.0
2010-03-30 11:20:00,29.49,29.49,29.46,29.46,44900.0,16.6409,16.6409,16.6239,16.6239,44900.0
2010-03-30 11:25:00,29.47,29.49,29.46,29.48,32100.0,16.6296,16.6409,16.6239,16.6352,32100.0
2010-03-30 11:30:00,29.49,29.49,29.45,29.47,19800.0,16.6409,16.6409,16.6183,16.6296,19800.0
2010-03-30 11:35:00,29.47,29.48,29.45,29.47,26100.0,16.6296,16.6352,16.6183,16.6296,26100.0
2010-03-30 11:40:00,29.47,29.47,29.45,29.46,25100.0,16.6296,16.6296,16.6183,16.6239,25100.0
2010-03-30 11:45:00,29.46,29.48,29.46,29.46,11700.0,16.6239,16.6352,16.6239,16.6239,11700.0
2010-03-30 11:50:00,29.47,29.47,29.45,29.46,21900.0,16.6296,16.6296,16.6183,16.6239,21900.0
2010-03-30 11:55:00,29.47,29.52,29.47,29.51,42600.0,16.6296,16.6578,16.6296,16.6522,42600.0
2010-03-30 12:00:00,29.51,29.51,29.47,29.47,12800.0,16.6522,16.6522,16.6296,16.6296,12800.0
2010-03-30 12:05:00,29.47,29.49,29.46,29.46,56100.0,16.6296,16.6409,16.6239,16.6239,56100.0
2010-03-30 12:10:00,29.46,29.48,29.45,29.46,51400.0,16.6239,16.6352,16.6183,16.6239,51400.0
2010-03-30 12:15:00,29.47,29.47,29.38,29.38,52900.0,16.6296,16.6296,16.5788,16.5788,52900.0
2010-03-30 12:20:00,29.38,29.42,29.36,29.41,17500.0,16.5788,16.6014,16.5675,16.5957,17500.0
2010-03-30 12:25:00,29.41,29.47,29.4,29.47,7800.0,16.5957,16.6296,16.5901,16.6296,7800.0
2010-03-30 12:30:00,29.48,29.5,29.48,29.49,5400.0,16.6352,16.6465,16.6352,16.6409,5400.0
2010-03-30 12:35:00,29.49,29.5,29.48,29.49,18700.0,16.6409,16.6465,16.6352,16.6409,18700.0
2010-03-30 12:40:00,29.49,29.5,29.49,29.5,4400.0,16.6409,16.6465,16.6409,16.6465,4400.0
2010-03-30 12:45:00,29.49,29.5,29.48,29.48,7600.0,16.6409,16.6465,16.6352,16.6352,7600.0
2010-03-30 12:50:00,29.48,29.5,29.48,29.5,15100.0,16.6352,16.6465,16.6352,16.6465,15100.0
2010-03-30 12:55:00,29.5,29.53,29.5,29.5,19100.0,16.6465,16.6634,16.6465,16.6465,19100.0
2010-03-30 13:00:00,29.49,29.5,29.46,29.48,25000.0,16.6409,16.6465,16.6239,16.6352,25000.0
2010-03-30 13:05:00,29.48,29.49,29.45,29.49,20100.0,16.6352,16.6409,16.6183,16.6409,20100.0
2010-03-30 13:10:00,29.49,29.51,29.48,29.51,20400.0,16.6409,16.6522,16.6352,16.6522,20400.0
2010-03-30 13:15:00,29.51,29.51,29.48,29.49,22700.0,16.6522,16.6522,16.6352,16.6409,22700.0
2010-03-30 13:20:00,29.5,29.51,29.43,29.43,21800.0,16.6465,16.6522,16.607,16.607,21800.0
2010-03-30 13:25:00,29.43,29.44,29.4,29.43,24400.0,16.607,16.6127,16.5901,16.607,24400.0
2010-03-30 13:30:00,29.43,29.45,29.42,29.45,11400.0,16.607,16.6183,16.6014,16.6183,11400.0
2010-03-30 13:35:00,29.45,29.47,29.45,29.46,8300.0,16.6183,16.6296,16.6183,16.6239,8300.0
2010-03-30 13:40:00,29.46,29.47,29.44,29.47,22400.0,16.6239,16.6296,16.6127,16.6296,22400.0
2010-03-30 13:45:00,29.46,29.47,29.43,29.47,21700.0,16.6239,16.6296,16.607,16.6296,21700.0
2010-03-30 13:50:00,29.47,29.49,29.46,29.48,6600.0,16.6296,16.6409,16.6239,16.6352,6600.0
2010-03-30 13:55:00,29.47,29.49,29.45,29.45,12300.0,16.6296,16.6409,16.6183,16.6183,12300.0
2010-03-30 14:00:00,29.45,29.48,29.45,29.48,22000.0,16.6183,16.6352,16.6183,16.6352,22000.0
2010-03-30 14:05:00,29.48,29.51,29.47,29.51,10200.0,16.6352,16.6522,16.6296,16.6522,10200.0
2010-03-30 14:10:00,29.51,29.52,29.5,29.5,15800.0,16.6522,16.6578,16.6465,16.6465,15800.0
2010-03-30 14:15:00,29.51,29.52,29.49,29.51,17100.0,16.6522,16.6578,16.6409,16.6522,17100.0
2010-03-30 14:20:00,29.51,29.54,29.5,29.53,11900.0,16.6522,16.6691,16.6465,16.6634,11900.0
2010-03-30 14:25:00,29.53,29.55,29.51,29.55,13500.0,16.6634,16.6747,16.6522,16.6747,13500.0
2010-03-30 14:30:00,29.55,29.56,29.53,29.56,16400.0,16.6747,16.6804,16.6634,16.6804,16400.0
2010-03-30 14:35:00,29.56,29.57,29.55,29.57,9000.0,16.6804,16.686,16.6747,16.686,9000.0
2010-03-30 14:40:00,29.57,29.6,29.55,29.59,37800.0,16.686,16.7029,16.6747,16.6973,37800.0
2010-03-30 14:45:00,29.59,29.61,29.58,29.6,28800.0,16.6973,16.7086,16.6917,16.7029,28800.0
2010-03-30 14:50:00,29.6,29.6,29.56,29.57,32100.0,16.7029,16.7029,16.6804,16.686,32100.0
2010-03-30 14:55:00,29.58,29.58,29.56,29.57,13200.0,16.6917,16.6917,16.6804,16.686,13200.0
2010-03-30 15:00:00,29.57,29.58,29.53,29.53,12500.0,16.686,16.6917,16.6634,16.6634,12500.0
2010-03-30 15:05:00,29.54,29.56,29.53,29.55,20000.0,16.6691,16.6804,16.6634,16.6747,20000.0
2010-03-30 15:10:00,29.56,29.56,29.55,29.56,3300.0,16.6804,16.6804,16.6747,16.6804,3300.0
2010-03-30 15:15:00,29.55,29.56,29.53,29.53,9300.0,16.6747,16.6804,16.6634,16.6634,9300.0
2010-03-30 15:20:00,29.53,29.53,29.5,29.53,21800.0,16.6634,16.6634,16.6465,16.6634,21800.0
2010-03-30 15:25:00,29.52,29.53,29.51,29.53,13500.0,16.6578,16.6634,16.6522,16.6634,13500.0
2010-03-30 15:30:00,29.52,29.53,29.51,29.52,12800.0,16.6578,16.6634,16.6522,16.6578,12800.0
2010-03-30 15:35:00,29.52,29.52,29.47,29.47,28700.0,16.6578,16.6578,16.6296,16.6296,28700.0
2010-03-30 15:40:00,29.47,29.5,29.47,29.47,19800.0,16.6296,16.6465,16.6296,16.6296,19800.0
2010-03-30 15:45:00,29.47,29.47,29.44,29.46,47000.0,16.6296,16.6296,16.6127,16.6239,47000.0
2010-03-30 15:50:00,29.45,29.46,29.45,29.46,28500.0,16.6183,16.6239,16.6183,16.6239,28500.0
2010-03-30 15:55:00,29.45,29.46,29.42,29.45,133200.0,16.6183,16.6239,16.6014,16.6183,133200.0
2010-03-31 09:30:00,29.6,29.6,29.3,29.3,85900.0,16.7029,16.7029,16.5337,16.5337,85900.0
2010-03-31 09:35:00,29.29,29.36,29.26,29.26,49400.0,16.528,16.5675,16.5111,16.5111,49400.0
2010-03-31 09:40:00,29.26,29.28,29.18,29.2,66400.0,16.5111,16.5224,16.4659,16.4772,66400.0
2010-03-31 09:45:00,29.21,29.21,29.16,29.16,35300.0,16.4829,16.4829,16.4547,16.4547,35300.0
2010-03-31 09:50:00,29.17,29.17,29.11,29.14,34900.0,16.4603,16.4603,16.4264,16.4434,34900.0
2010-03-31 09:55:00,29.14,29.22,29.12,29.19,30200.0,16.4434,16.4885,16.4321,16.4716,30200.0
2010-03-31 10:00:00,29.19,29.28,29.19,29.21,35700.0,16.4716,16.5224,16.4716,16.4829,35700.0
2010-03-31 10:05:00,29.22,29.25,29.19,29.24,36100.0,16.4885,16.5054,16.4716,16.4998,36100.0
2010-03-31 10:10:00,29.24,29.24,29.18,29.2,25700.0,16.4998,16.4998,16.4659,16.4772,25700.0
2010-03-31 10:15:00,29.2,29.22,29.19,29.21,40900.0,16.4772,16.4885,16.4716,16.4829,40900.0
2010-03-31 10:20:00,29.22,29.28,29.21,29.28,22100.0,16.4885,16.5224,16.4829,16.5224,22100.0
2010-03-31 10:25:00,29.28,29.3,29.26,29.29,19200.0,16.5224,16.5337,16.5111,16.528,19200.0
2010-03-31 10:30:00,29.28,29.31,29.28,29.31,17200.0,16.5224,16.5393,16.5224,16.5393,17200.0
2010-03-31 10:35:00,29.31,29.33,29.3,29.32,36200.0,16.5393,16.5506,16.5337,16.5449,36200.0
2010-03-31 10:40:00,29.32,29.35,29.31,29.32,35000.0,16.5449,16.5619,16.5393,16.5449,35000.0
2010-03-31 10:45:00,29.31,29.35,29.31,29.34,96600.0,16.5393,16.5619,16.5393,16.5562,96600.0
2010-03-31 10:50:00,29.33,29.39,29.33,29.38,67500.0,16.5506,16.5844,16.5506,16.5788,67500.0
2010-03-31 10:55:00,29.39,29.43,29.38,29.43,39400.0,16.5844,16.607,16.5788,16.607,39400.0
2010-03-31 11:00:00,29.43,29.44,29.36,29.39,104900.0,16.607,16.6127,16.5675,16.5844,104900.0
2010-03-31 11:05:00,29.4,29.41,29.38,29.4,34700.0,16.5901,16.5957,16.5788,16.5901,34700.0
2010-03-31 11:10:00,29.41,29.41,29.38,29.4,60500.0,16.5957,16.5957,16.5788,16.5901,60500.0
2010-03-31 11:15:00,29.4,29.41,29.39,29.4,27400.0,16.5901,16.5957,16.5844,16.5901,27400.0
2010-03-31 11:20:00,29.4,29.43,29.37,29.41,28800.0,16.5901,16.607,16.5732,16.5957,28800.0
2010-03-31 11:25:00,29.42,29.45,29.42,29.43,22100.0,16.6014,16.6183,16.6014,16.607,22100.0
2010-03-31 11:30:00,29.43,29.45,29.42,29.45,25500.0,16.607,16.6183,16.6014,16.6183,25500.0
2010-03-31 11:35:00,29.45,29.46,29.44,29.46,23600.0,16.6183,16.6239,16.6127,16.6239,23600.0
2010-03-31 11:40:00,29.46,29.51,29.46,29.5,44000.0,16.6239,16.6522,16.6239,16.6465,44000.0
2010-03-31 11:45:00,29.5,29.52,29.47,29.49,53700.0,16.6465,16.6578,16.6296,16.6409,53700.0
2010-03-31 11:50:00,29.48,29.49,29.44,29.48,33800.0,16.6352,16.6409,16.6127,16.6352,33800.0
2010-03-31 11:55:00,29.48,29.48,29.44,29.47,48300.0,16.6352,16.6352,16.6127,16.6296,48300.0
2010-03-31 12:00:00,29.47,29.48,29.46,29.46,38200.0,16.6296,16.6352,16.6239,16.6239,38200.0
2010-03-31 12:05:00,29.47,29.47,29.46,29.47,32800.0,16.6296,16.6296,16.6239,16.6296,32800.0
2010-03-31 12:10:00,29.47,29.49,29.46,29.47,17300.0,16.6296,16.6409,16.6239,16.6296,17300.0
2010-03-31 12:15:00,29.48,29.49,29.47,29.47,12000.0,16.6352,16.6409,16.6296,16.6296,12000.0
2010-03-31 12:20:00,29.47,29.5,29.46,29.48,60800.0,16.6296,16.6465,16.6239,16.6352,60800.0
2010-03-31 12:25:00,29.48,29.5,29.47,29.5,23600.0,16.6352,16.6465,16.6296,16.6465,23600.0
2010-03-31 12:30:00,29.49,29.5,29.46,29.47,54200.0,16.6409,16.6465,16.6239,16.6296,54200.0
2010-03-31 12:35:00,29.46,29.5,29.46,29.5,21300.0,16.6239,16.6465,16.6239,16.6465,21300.0
2010-03-31 12:40:00,29.49,29.52,29.49,29.52,21700.0,16.6409,16.6578,16.6409,16.6578,21700.0
2010-03-31 12:45:00,29.52,29.54,29.5,29.53,27900.0,16.6578,16.6691,16.6465,16.6634,27900.0
2010-03-31 12:50:00,29.53,29.54,29.5,29.51,19200.0,16.6634,16.6691,16.6465,16.6522,19200.0
2010-03-31 12:55:00,29.51,29.52,29.51,29.52,17600.0,16.6522,16.6578,16.6522,16.6578,17600.0
2010-03-31 13:00:00,29.53,29.53,29.51,29.51,13000.0,16.6634,16.6634,16.6522,16.6522,13000.0
2010-03-31 13:05:00,29.52,29.52,29.51,29.51,13600.0,16.6578,16.6578,16.6522,16.6522,13600.0
2010-03-31 13:10:00,29.52,29.52,29.51,29.52,16800.0,16.6578,16.6578,16.6522,16.6578,16800.0
2010-03-31 13:15:00,29.52,29.52,29.51,29.52,19800.0,16.6578,16.6578,16.6522,16.6578,19800.0
2010-03-31 13:20:00,29.52,29.52,29.49,29.51,87700.0,16.6578,16.6578,16.6409,16.6522,87700.0
2010-03-31 13:25:00,29.51,29.54,29.51,29.54,17200.0,16.6522,16.6691,16.6522,16.6691,17200.0
2010-03-31 13:30:00,29.54,29.57,29.51,29.57,53000.0,16.6691,16.686,16.6522,16.686,53000.0
2010-03-31 13:35:00,29.56,29.6,29.56,29.59,20900.0,16.6804,16.7029,16.6804,16.6973,20900.0
2010-03-31 13:40:00,29.58,29.6,29.54,29.56,56400.0,16.6917,16.7029,16.6691,16.6804,56400.0
2010-03-31 13:45:00,29.57,29.58,29.55,29.58,69200.0,16.686,16.6917,16.6747,16.6917,69200.0
2010-03-31 13:50:00,29.59,29.64,29.58,29.63,71600.0,16.6973,16.7255,16.6917,16.7199,71600.0
2010-03-31 13:55:00,29.63,29.63,29.6,29.6,9500.0,16.7199,16.7199,16.7029,16.7029,9500.0
2010-03-31 14:00:00,29.61,29.63,29.6,29.63,27400.0,16.7086,16.7199,16.7029,16.7199,27400.0
2010-03-31 14:05:00,29.62,29.63,29.59,29.59,27800.0,16.7142,16.7199,16.6973,16.6973,27800.0
2010-03-31 14:10:00,29.59,29.6,29.59,29.6,20700.0,16.6973,16.7029,16.6973,16.7029,20700.0
2010-03-31 14:15:00,29.6,29.63,29.59,29.62,45700.0,16.7029,16.7199,16.6973,16.7142,45700.0
2010-03-31 14:20:00,29.62,29.63,29.61,29.61,16600.0,16.7142,16.7199,16.7086,16.7086,16600.0
2010-03-31 14:25:00,29.62,29.63,29.61,29.62,35200.0,16.7142,16.7199,16.7086,16.7142,35200.0
2010-03-31 14:30:00,29.62,29.62,29.58,29.59,18500.0,16.7142,16.7142,16.6917,16.6973,18500.0
2010-03-31 14:35:00,29.58,29.6,29.58,29.59,27600.0,16.6917,16.7029,16.6917,16.6973,27600.0
2010-03-31 14:40:00,29.59,29.6,29.55,29.58,60700.0,16.6973,16.7029,16.6747,16.6917,60700.0
2010-03-31 14:45:00,29.59,29.59,29.55,29.55,43500.0,16.6973,16.6973,16.6747,16.6747,43500.0
2010-03-31 14:50:00,29.55,29.58,29.53,29.54,51000.0,16.6747,16.6917,16.6634,16.6691,51000.0
2010-03-31 14:55:00,29.54,29.57,29.52,29.56,39700.0,16.6691,16.686,16.6578,16.6804,39700.0
2010-03-31 15:00:00,29.55,29.56,29.53,29.54,41800.0,16.6747,16.6804,16.6634,16.6691,41800.0
2010-03-31 15:05:00,29.53,29.53,29.5,29.5,18600.0,16.6634,16.6634,16.6465,16.6465,18600.0
2010-03-31 15:10:00,29.5,29.52,29.48,29.52,28300.0,16.6465,16.6578,16.6352,16.6578,28300.0
2010-03-31 15:15:00,29.52,29.53,29.5,29.5,67000.0,16.6578,16.6634,16.6465,16.6465,67000.0
2010-03-31 15:20:00,29.5,29.51,29.49,29.5,29900.0,16.6465,16.6522,16.6409,16.6465,29900.0
2010-03-31 15:25:00,29.5,29.53,29.49,29.52,60800.0,16.6465,16.6634,16.6409,16.6578,60800.0
2010-03-31 15:30:00,29.52,29.56,29.52,29.55,93100.0,16.6578,16.6804,16.6578,16.6747,93100.0
2010-03-31 15:35:00,29.55,29.56,29.53,29.53,64700.0,16.6747,16.6804,16.6634,16.6634,64700.0
2010-03-31 15:40:00,29.54,29.54,29.5,29.51,51800.0,16.6691,16.6691,16.6465,16.6522,51800.0
2010-03-31 15:45:00,29.51,29.52,29.43,29.45,119400.0,16.6522,16.6578,16.607,16.6183,119400.0
2010-03-31 15:50:00,29.44,29.48,29.44,29.46,119100.0,16.6127,16.6352,16.6127,16.6239,119100.0
2010-03-31 15:55:00,29.46,29.5,29.46,29.49,101500.0,16.6239,16.6465,16.6239,16.6409,101500.0
2010-04-01 09:30:00,29.66,29.84,29.66,29.82,62900.0,16.7368,16.8384,16.7368,16.8271,62900.0
2010-04-01 09:35:00,29.83,29.95,29.78,29.93,52200.0,16.8327,16.9004,16.8045,16.8892,52200.0
2010-04-01 09:40:00,29.92,30.01,29.89,29.89,77700.0,16.8835,16.9343,16.8666,16.8666,77700.0
2010-04-01 09:45:00,29.9,29.98,29.9,29.94,62900.0,16.8722,16.9174,16.8722,16.8948,62900.0
2010-04-01 09:50:00,29.95,29.95,29.84,29.85,23700.0,16.9004,16.9004,16.8384,16.844,23700.0
2010-04-01 09:55:00,29.85,29.88,29.83,29.85,20900.0,16.844,16.8609,16.8327,16.844,20900.0
2010-04-01 10:00:00,29.86,29.93,29.86,29.9,49600.0,16.8497,16.8892,16.8497,16.8722,49600.0
2010-04-01 10:05:00,29.9,29.91,29.87,29.88,34400.0,16.8722,16.8779,16.8553,16.8609,34400.0
2010-04-01 10:10:00,29.88,29.89,29.84,29.87,28300.0,16.8609,16.8666,16.8384,16.8553,28300.0
2010-04-01 10:15:00,29.87,29.88,29.81,29.81,19300.0,16.8553,16.8609,16.8214,16.8214,19300.0
2010-04-01 10:20:00,29.82,29.85,29.8,29.84,19800.0,16.8271,16.844,16.8158,16.8384,19800.0
2010-04-01 10:25:00,29.84,29.85,29.82,29.84,26000.0,16.8384,16.844,16.8271,16.8384,26000.0
2010-04-01 10:30:00,29.84,29.86,29.83,29.85,22800.0,16.8384,16.8497,16.8327,16.844,22800.0
2010-04-01 10:35:00,29.85,29.86,29.84,29.86,17100.0,16.844,16.8497,16.8384,16.8497,17100.0
2010-04-01 10:40:00,29.87,29.93,29.87,29.93,22900.0,16.8553,16.8892,16.8553,16.8892,22900.0
2010-04-01 10:45:00,29.93,29.97,29.92,29.97,33400.0,16.8892,16.9117,16.8835,16.9117,33400.0
2010-04-01 10:50:00,29.98,29.99,29.95,29.98,116800.0,16.9174,16.923,16.9004,16.9174,116800.0
2010-04-01 10:55:00,29.97,29.98,29.93,29.96,20900.0,16.9117,16.9174,16.8892,16.9061,20900.0
2010-04-01 11:00:00,29.97,29.98,29.91,29.95,46700.0,16.9117,16.9174,16.8779,16.9004,46700.0
2010-04-01 11:05:00,29.94,29.96,29.94,29.96,12000.0,16.8948,16.9061,16.8948,16.9061,12000.0
2010-04-01 11:10:00,29.96,29.99,29.95,29.97,31300.0,16.9061,16.923,16.9004,16.9117,31300.0
2010-04-01 11:15:00,29.97,30.04,29.96,30.03,80000.0,16.9117,16.9512,16.9061,16.9456,80000.0
2010-04-01 11:20:00,30.03,30.06,30.02,30.05,27100.0,16.9456,16.9625,16.9399,16.9569,27100.0
2010-04-01 11:25:00,30.04,30.11,30.04,30.1,48900.0,16.9512,16.9907,16.9512,16.9851,48900.0
2010-04-01 11:30:00,30.1,30.13,30.09,30.13,26500.0,16.9851,17.002,16.9794,17.002,26500.0
2010-04-01 11:35:00,30.13,30.14,30.12,30.13,27000.0,17.002,17.0077,16.9964,17.002,27000.0
2010-04-01 11:40:00,30.14,30.15,30.13,30.15,48500.0,17.0077,17.0133,17.002,17.0133,48500.0
2010-04-01 11:45:00,30.15,30.15,30.13,30.13,14500.0,17.0133,17.0133,17.002,17.002,14500.0
2010-04-01 11:50:00,30.13,30.15,30.13,30.14,28700.0,17.002,17.0133,17.002,17.0077,28700.0
2010-04-01 11:55:00,30.14,30.14,30.12,30.13,13900.0,17.0077,17.0077,16.9964,17.002,13900.0
2010-04-01 12:00:00,30.12,30.13,30.09,30.11,25400.0,16.9964,17.002,16.9794,16.9907,25400.0
2010-04-01 12:05:00,30.1,30.15,30.07,30.12,78700.0,16.9851,17.0133,16.9682,16.9964,78700.0
2010-04-01 12:10:00,30.13,30.13,30.11,30.13,14000.0,17.002,17.002,16.9907,17.002,14000.0
2010-04-01 12:15:00,30.13,30.13,30.09,30.1,15900.0,17.002,17.002,16.9794,16.9851,15900.0
2010-04-01 12:20:00,30.1,30.1,30.08,30.1,17300.0,16.9851,16.9851,16.9738,16.9851,17300.0
2010-04-01 12:25:00,30.1,30.11,30.07,30.07,18700.0,16.9851,16.9907,16.9682,16.9682,18700.0
2010-04-01 12:30:00,30.06,30.07,30.02,30.03,16100.0,16.9625,16.9682,16.9399,16.9456,16100.0
2010-04-01 12:35:00,30.02,30.02,30.01,30.01,6100.0,16.9399,16.9399,16.9343,16.9343,6100.0
2010-04-01 12:40:00,30.01,30.01,30.0,30.01,14100.0,16.9343,16.9343,16.9287,16.9343,14100.0
2010-04-01 12:45:00,30.0,30.05,30.0,30.05,44000.0,16.9287,16.9569,16.9287,16.9569,44000.0
2010-04-01 12:50:00,30.05,30.07,30.04,30.04,27700.0,16.9569,16.9682,16.9512,16.9512,27700.0
2010-04-01 12:55:00,30.04,30.05,30.01,30.01,24100.0,16.9512,16.9569,16.9343,16.9343,24100.0
2010-04-01 13:00:00,30.01,30.02,29.98,30.0,16500.0,16.9343,16.9399,16.9174,16.9287,16500.0
2010-04-01 13:05:00,29.99,29.99,29.96,29.97,14700.0,16.923,16.923,16.9061,16.9117,14700.0
2010-04-01 13:10:00,29.98,30.01,29.97,29.99,17200.0,16.9174,16.9343,16.9117,16.923,17200.0
2010-04-01 13:15:00,29.98,30.01,29.97,30.0,13800.0,16.9174,16.9343,16.9117,16.9287,13800.0
2010-04-01 13:20:00,30.01,30.01,30.0,30.01,16000.0,16.9343,16.9343,16.9287,16.9343,16000.0
2010-04-01 13:25:00,30.01,30.01,30.0,30.0,6300.0,16.9343,16.9343,16.9287,16.9287,6300.0
2010-04-01 13:30:00,30.0,30.03,30.0,30.03,25500.0,16.9287,16.9456,16.9287,16.9456,25500.0
2010-04-01 13:35:00,30.03,30.04,30.02,30.04,10600.0,16.9456,16.9512,16.9399,16.9512,10600.0
2010-04-01 13:40:00,30.04,30.04,30.01,30.04,21000.0,16.9512,16.9512,16.9343,16.9512,21000.0
2010-04-01 13:45:00,30.03,30.04,30.0,30.04,31600.0,16.9456,16.9512,16.9287,16.9512,31600.0
2010-04-01 13:50:00,30.04,30.04,30.03,30.03,19100.0,16.9512,16.9512,16.9456,16.9456,19100.0
2010-04-01 13:55:00,30.02,30.04,30.02,30.03,24200.0,16.9399,16.9512,16.9399,16.9456,24200.0
2010-04-01 14:00:00,30.02,30.04,30.01,30.02,42200.0,16.9399,16.9512,16.9343,16.9399,42200.0
2010-04-01 14:05:00,30.03,30.04,30.01,30.02,44400.0,16.9456,16.9512,16.9343,16.9399,44400.0
2010-04-01 14:10:00,30.01,30.03,30.01,30.02,33600.0,16.9343,16.9456,16.9343,16.9399,33600.0
2010-04-01 14:15:00,30.02,30.05,30.02,30.04,31500.0,16.9399,16.9569,16.9399,16.9512,31500.0
2010-04-01 14:20:00,30.04,30.07,30.04,30.05,68500.0,16.9512,16.9682,16.9512,16.9569,68500.0
2010-04-01 14:25:00,30.04,30.05,30.02,30.02,42300.0,16.9512,16.9569,16.9399,16.9399,42300.0
2010-04-01 14:30:00,30.03,30.04,30.02,30.02,60900.0,16.9456,16.9512,16.9399,16.9399,60900.0
2010-04-01 14:35:00,30.02,30.02,29.99,29.99,26600.0,16.9399,16.9399,16.923,16.923,26600.0
2010-04-01 14:40:00,29.99,29.99,29.95,29.98,33900.0,16.923,16.923,16.9004,16.9174,33900.0
2010-04-01 14:45:00,29.98,30.0,29.97,30.0,29100.0,16.9174,16.9287,16.9117,16.9287,29100.0
2010-04-01 14:50:00,30.0,30.01,29.98,30.0,41200.0,16.9287,16.9343,16.9174,16.9287,41200.0
2010-04-01 14:55:00,30.0,30.0,29.95,30.0,31500.0,16.9287,16.9287,16.9004,16.9287,31500.0
2010-04-01 15:00:00,29.99,29.99,29.97,29.97,39000.0,16.923,16.923,16.9117,16.9117,39000.0
2010-04-01 15:05:00,29.97,29.98,29.96,29.97,32700.0,16.9117,16.9174,16.9061,16.9117,32700.0
2010-04-01 15:10:00,29.97,29.98,29.97,29.98,35500.0,16.9117,16.9174,16.9117,16.9174,35500.0
2010-04-01 15:15:00,29.97,29.99,29.96,29.98,76800.0,16.9117,16.923,16.9061,16.9174,76800.0
2010-04-01 15:20:00,29.99,29.99,29.96,29.96,59600.0,16.923,16.923,16.9061,16.9061,59600.0
2010-04-01 15:25:00,29.96,30.02,29.94,30.01,154600.0,16.9061,16.9399,16.8948,16.9343,154600.0
2010-04-01 15:30:00,30.02,30.02,30.0,30.01,26800.0,16.9399,16.9399,16.9287,16.9343,26800.0
2010-04-01 15:35:00,30.01,30.01,29.98,30.0,33800.0,16.9343,16.9343,16.9174,16.9287,33800.0
2010-04-01 15:40:00,30.0,30.01,29.99,30.0,62000.0,16.9287,16.9343,16.923,16.9287,62000.0
2010-04-01 15:45:00,30.01,30.07,30.01,30.07,103000.0,16.9343,16.9682,16.9343,16.9682,103000.0
2010-04-01 15:50:00,30.07,30.07,30.05,30.07,60300.0,16.9682,16.9682,16.9569,16.9682,60300.0
2010-04-01 15:55:00,30.07,30.12,30.06,30.11,172400.0,16.9682,16.9964,16.9625,16.9907,172400.0
2010-04-05 09:30:00,30.25,30.33,30.25,30.31,66600.0,17.0697,17.1149,17.0697,17.1036,66600.0
2010-04-05 09:35:00,30.29,30.32,30.23,30.31,45700.0,17.0923,17.1092,17.0584,17.1036,45700.0
2010-04-05 09:40:00,30.29,30.41,30.28,30.4,60300.0,17.0923,17.16,17.0867,17.1544,60300.0
2010-04-05 09:45:00,30.41,30.43,30.39,30.42,19800.0,17.16,17.1713,17.1487,17.1657,19800.0
2010-04-05 09:50:00,30.42,30.48,30.41,30.46,47500.0,17.1657,17.1995,17.16,17.1882,47500.0
2010-04-05 09:55:00,30.45,30.48,30.41,30.41,26200.0,17.1826,17.1995,17.16,17.16,26200.0
2010-04-05 10:00:00,30.41,30.48,30.41,30.47,30800.0,17.16,17.1995,17.16,17.1939,30800.0
2010-04-05 10:05:00,30.47,30.47,30.41,30.41,25400.0,17.1939,17.1939,17.16,17.16,25400.0
2010-04-05 10:10:00,30.42,30.45,30.42,30.45,11400.0,17.1657,17.1826,17.1657,17.1826,11400.0
2010-04-05 10:15:00,30.44,30.45,30.35,30.35,18300.0,17.1769,17.1826,17.1262,17.1262,18300.0
2010-04-05 10:20:00,30.36,30.4,30.31,30.39,45900.0,17.1318,17.1544,17.1036,17.1487,45900.0
2010-04-05 10:25:00,30.39,30.39,30.32,30.34,30400.0,17.1487,17.1487,17.1092,17.1205,30400.0
2010-04-05 10:30:00,30.35,30.38,30.34,30.38,29400.0,17.1262,17.1431,17.1205,17.1431,29400.0
2010-04-05 10:35:00,30.38,30.5,30.38,30.49,49100.0,17.1431,17.2108,17.1431,17.2052,49100.0
2010-04-05 10:40:00,30.49,30.5,30.48,30.49,23300.0,17.2052,17.2108,17.1995,17.2052,23300.0
2010-04-05 10:45:00,30.5,30.54,30.49,30.53,24800.0,17.2108,17.2334,17.2052,17.2277,24800.0
2010-04-05 10:50:00,30.53,30.54,30.52,30.52,26900.0,17.2277,17.2334,17.2221,17.2221,26900.0
2010-04-05 10:55:00,30.52,30.54,30.51,30.54,26600.0,17.2221,17.2334,17.2164,17.2334,26600.0
2010-04-05 11:00:00,30.53,30.56,30.52,30.52,72200.0,17.2277,17.2447,17.2221,17.2221,72200.0
2010-04-05 11:05:00,30.53,30.54,30.49,30.49,127000.0,17.2277,17.2334,17.2052,17.2052,127000.0
2010-04-05 11:10:00,30.49,30.53,30.48,30.53,35600.0,17.2052,17.2277,17.1995,17.2277,35600.0
2010-04-05 11:15:00,30.53,30.56,30.53,30.56,49300.0,17.2277,17.2447,17.2277,17.2447,49300.0
2010-04-05 11:20:00,30.55,30.6,30.55,30.59,27000.0,17.239,17.2672,17.239,17.2616,27000.0
2010-04-05 11:25:00,30.6,30.6,30.59,30.6,9800.0,17.2672,17.2672,17.2616,17.2672,9800.0
2010-04-05 11:30:00,30.6,30.6,30.59,30.6,10800.0,17.2672,17.2672,17.2616,17.2672,10800.0
2010-04-05 11:35:00,30.59,30.59,30.57,30.58,14000.0,17.2616,17.2616,17.2503,17.2559,14000.0
2010-04-05 11:40:00,30.57,30.61,30.57,30.61,19300.0,17.2503,17.2729,17.2503,17.2729,19300.0
2010-04-05 11:45:00,30.6,30.63,30.6,30.63,18400.0,17.2672,17.2842,17.2672,17.2842,18400.0
2010-04-05 11:50:00,30.63,30.65,30.62,30.64,12900.0,17.2842,17.2954,17.2785,17.2898,12900.0
2010-04-05 11:55:00,30.65,30.65,30.63,30.64,24900.0,17.2954,17.2954,17.2842,17.2898,24900.0
2010-04-05 12:00:00,30.63,30.64,30.61,30.61,6600.0,17.2842,17.2898,17.2729,17.2729,6600.0
2010-04-05 12:05:00,30.62,30.62,30.61,30.61,17000.0,17.2785,17.2785,17.2729,17.2729,17000.0
2010-04-05 12:10:00,30.62,30.62,30.59,30.59,12400.0,17.2785,17.2785,17.2616,17.2616,12400.0
2010-04-05 12:15:00,30.59,30.59,30.58,30.59,8200.0,17.2616,17.2616,17.2559,17.2616,8200.0
2010-04-05 12:20:00,30.58,30.6,30.58,30.59,41300.0,17.2559,17.2672,17.2559,17.2616,41300.0
2010-04-05 12:25:00,30.59,30.59,30.58,30.58,18800.0,17.2616,17.2616,17.2559,17.2559,18800.0
2010-04-05 12:30:00,30.58,30.58,30.58,30.58,4100.0,17.2559,17.2559,17.2559,17.2559,4100.0
2010-04-05 12:35:00,30.58,30.59,30.57,30.57,13100.0,17.2559,17.2616,17.2503,17.2503,13100.0
2010-04-05 12:40:00,30.58,30.58,30.57,30.58,3200.0,17.2559,17.2559,17.2503,17.2559,3200.0
2010-04-05 12:45:00,30.57,30.59,30.57,30.59,40500.0,17.2503,17.2616,17.2503,17.2616,40500.0
2010-04-05 12:50:00,30.58,30.59,30.58,30.58,12900.0,17.2559,17.2616,17.2559,17.2559,12900.0
2010-04-05 12:55:00,30.59,30.61,30.58,30.61,23400.0,17.2616,17.2729,17.2559,17.2729,23400.0
2010-04-05 13:00:00,30.61,30.61,30.6,30.61,12900.0,17.2729,17.2729,17.2672,17.2729,12900.0
2010-04-05 13:05:00,30.61,30.61,30.6,30.61,46300.0,17.2729,17.2729,17.2672,17.2729,46300.0
2010-04-05 13:10:00,30.61,30.62,30.6,30.62,18200.0,17.2729,17.2785,17.2672,17.2785,18200.0
2010-04-05 13:15:00,30.61,30.63,30.61,30.63,8800.0,17.2729,17.2842,17.2729,17.2842,8800.0
2010-04-05 13:20:00,30.62,30.63,30.62,30.63,13000.0,17.2785,17.2842,17.2785,17.2842,13000.0
2010-04-05 13:25:00,30.63,30.63,30.62,30.62,13100.0,17.2842,17.2842,17.2785,17.2785,13100.0
2010-04-05 13:30:00,30.62,30.63,30.62,30.63,9600.0,17.2785,17.2842,17.2785,17.2842,9600.0
2010-04-05 13:35:00,30.63,30.63,30.62,30.63,20100.0,17.2842,17.2842,17.2785,17.2842,20100.0
2010-04-05 13:40:00,30.63,30.67,30.62,30.67,48500.0,17.2842,17.3067,17.2785,17.3067,48500.0
2010-04-05 13:45:00,30.68,30.68,30.66,30.67,24300.0,17.3124,17.3124,17.3011,17.3067,24300.0
2010-04-05 13:50:00,30.67,30.67,30.66,30.66,16300.0,17.3067,17.3067,17.3011,17.3011,16300.0
2010-04-05 13:55:00,30.67,30.69,30.66,30.69,48800.0,17.3067,17.318,17.3011,17.318,48800.0
2010-04-05 14:00:00,30.68,30.69,30.68,30.68,10500.0,17.3124,17.318,17.3124,17.3124,10500.0
2010-04-05 14:05:00,30.68,30.69,30.68,30.69,47600.0,17.3124,17.318,17.3124,17.318,47600.0
2010-04-05 14:10:00,30.68,30.69,30.68,30.69,16400.0,17.3124,17.318,17.3124,17.318,16400.0
2010-04-05 14:15:00,30.68,30.72,30.68,30.72,54000.0,17.3124,17.3349,17.3124,17.3349,54000.0
2010-04-05 14:20:00,30.71,30.72,30.71,30.72,18900.0,17.3293,17.3349,17.3293,17.3349,18900.0
2010-04-05 14:25:00,30.71,30.75,30.71,30.74,49900.0,17.3293,17.3519,17.3293,17.3462,49900.0
2010-04-05 14:30:00,30.75,30.75,30.74,30.74,27800.0,17.3519,17.3519,17.3462,17.3462,27800.0
2010-04-05 14:35:00,30.74,30.75,30.73,30.74,47300.0,17.3462,17.3519,17.3406,17.3462,47300.0
2010-04-05 14:40:00,30.74,30.76,30.74,30.75,30300.0,17.3462,17.3575,17.3462,17.3519,30300.0
2010-04-05 14:45:00,30.75,30.75,30.74,30.75,46100.0,17.3519,17.3519,17.3462,17.3519,46100.0
2010-04-05 14:50:00,30.75,30.75,30.71,30.71,79400.0,17.3519,17.3519,17.3293,17.3293,79400.0
2010-04-05 14:55:00,30.71,30.72,30.71,30.71,43900.0,17.3293,17.3349,17.3293,17.3293,43900.0
2010-04-05 15:00:00,30.71,30.72,30.71,30.71,22100.0,17.3293,17.3349,17.3293,17.3293,22100.0
2010-04-05 15:05:00,30.71,30.72,30.71,30.71,50400.0,17.3293,17.3349,17.3293,17.3293,50400.0
2010-04-05 15:10:00,30.71,30.73,30.71,30.73,39300.0,17.3293,17.3406,17.3293,17.3406,39300.0
2010-04-05 15:15:00,30.73,30.77,30.73,30.77,90200.0,17.3406,17.3632,17.3406,17.3632,90200.0
2010-04-05 15:20:00,30.76,30.79,30.76,30.78,93100.0,17.3575,17.3744,17.3575,17.3688,93100.0
2010-04-05 15:25:00,30.79,30.79,30.77,30.78,69500.0,17.3744,17.3744,17.3632,17.3688,69500.0
2010-04-05 15:30:00,30.78,30.79,30.78,30.78,79800.0,17.3688,17.3744,17.3688,17.3688,79800.0
2010-04-05 15:35:00,30.78,30.83,30.78,30.81,222800.0,17.3688,17.397,17.3688,17.3857,222800.0
2010-04-05 15:40:00,30.82,30.82,30.81,30.82,68400.0,17.3914,17.3914,17.3857,17.3914,68400.0
2010-04-05 15:45:00,30.82,30.87,30.81,30.86,173500.0,17.3914,17.4196,17.3857,17.4139,173500.0
2010-04-05 15:50:00,30.87,30.87,30.82,30.83,87200.0,17.4196,17.4196,17.3914,17.397,87200.0
2010-04-05 15:55:00,30.82,30.85,30.81,30.84,132400.0,17.3914,17.4083,17.3857,17.4027,132400.0
2010-04-06 09:30:00,30.68,30.75,30.57,30.57,53300.0,17.3124,17.3519,17.2503,17.2503,53300.0
2010-04-06 09:35:00,30.57,30.74,30.56,30.73,58600.0,17.2503,17.3462,17.2447,17.3406,58600.0
2010-04-06 09:40:00,30.72,30.74,30.69,30.71,88200.0,17.3349,17.3462,17.318,17.3293,88200.0
2010-04-06 09:45:00,30.7,30.75,30.68,30.74,56700.0,17.3237,17.3519,17.3124,17.3462,56700.0
2010-04-06 09:50:00,30.75,30.75,30.67,30.67,36200.0,17.3519,17.3519,17.3067,17.3067,36200.0
2010-04-06 09:55:00,30.67,30.67,30.63,30.64,36900.0,17.3067,17.3067,17.2842,17.2898,36900.0
2010-04-06 10:00:00,30.63,30.71,30.63,30.69,42400.0,17.2842,17.3293,17.2842,17.318,42400.0
2010-04-06 10:05:00,30.69,30.72,30.69,30.7,34300.0,17.318,17.3349,17.318,17.3237,34300.0
2010-04-06 10:10:00,30.7,30.78,30.7,30.75,102700.0,17.3237,17.3688,17.3237,17.3519,102700.0
2010-04-06 10:15:00,30.75,30.8,30.74,30.74,54300.0,17.3519,17.3801,17.3462,17.3462,54300.0
2010-04-06 10:20:00,30.75,30.75,30.69,30.7,20200.0,17.3519,17.3519,17.318,17.3237,20200.0
2010-04-06 10:25:00,30.69,30.79,30.69,30.78,82500.0,17.318,17.3744,17.318,17.3688,82500.0
2010-04-06 10:30:00,30.78,30.8,30.77,30.79,51200.0,17.3688,17.3801,17.3632,17.3744,51200.0
2010-04-06 10:35:00,30.8,30.82,30.8,30.82,79200.0,17.3801,17.3914,17.3801,17.3914,79200.0
2010-04-06 10:40:00,30.82,30.83,30.81,30.83,29900.0,17.3914,17.397,17.3857,17.397,29900.0
2010-04-06 10:45:00,30.82,30.91,30.82,30.9,86100.0,17.3914,17.4422,17.3914,17.4365,86100.0
2010-04-06 10:50:00,30.91,30.92,30.87,30.88,83400.0,17.4422,17.4478,17.4196,17.4252,83400.0
2010-04-06 10:55:00,30.89,30.89,30.88,30.88,30400.0,17.4309,17.4309,17.4252,17.4252,30400.0
2010-04-06 11:00:00,30.88,30.94,30.86,30.86,72800.0,17.4252,17.4591,17.4139,17.4139,72800.0
2010-04-06 11:05:00,30.86,30.9,30.83,30.89,147700.0,17.4139,17.4365,17.397,17.4309,147700.0
2010-04-06 11:10:00,30.89,30.97,30.87,30.96,263800.0,17.4309,17.476,17.4196,17.4704,263800.0
2010-04-06 11:15:00,30.96,30.96,30.95,30.95,35100.0,17.4704,17.4704,17.4647,17.4647,35100.0
2010-04-06 11:20:00,30.96,31.02,30.95,31.01,72200.0,17.4704,17.5042,17.4647,17.4986,72200.0
2010-04-06 11:25:00,31.01,31.03,30.99,31.02,30500.0,17.4986,17.5099,17.4873,17.5042,30500.0
2010-04-06 11:30:00,31.01,31.02,31.0,31.02,33100.0,17.4986,17.5042,17.4929,17.5042,33100.0
2010-04-06 11:35:00,31.01,31.02,30.97,31.0,29200.0,17.4986,17.5042,17.476,17.4929,29200.0
2010-04-06 11:40:00,30.99,31.0,30.97,31.0,20200.0,17.4873,17.4929,17.476,17.4929,20200.0
2010-04-06 11:45:00,30.99,31.01,30.99,31.0,15400.0,17.4873,17.4986,17.4873,17.4929,15400.0
2010-04-06 11:50:00,31.0,31.06,31.0,31.02,41500.0,17.4929,17.5268,17.4929,17.5042,41500.0
2010-04-06 11:55:00,31.02,31.02,30.96,30.96,31500.0,17.5042,17.5042,17.4704,17.4704,31500.0
2010-04-06 12:00:00,30.96,30.98,30.95,30.96,50400.0,17.4704,17.4817,17.4647,17.4704,50400.0
2010-04-06 12:05:00,30.96,30.98,30.95,30.95,39100.0,17.4704,17.4817,17.4647,17.4647,39100.0
2010-04-06 12:10:00,30.95,30.95,30.93,30.93,8300.0,17.4647,17.4647,17.4534,17.4534,8300.0
2010-04-06 12:15:00,30.94,30.94,30.93,30.93,3100.0,17.4591,17.4591,17.4534,17.4534,3100.0
2010-04-06 12:20:00,30.93,30.94,30.92,30.93,5800.0,17.4534,17.4591,17.4478,17.4534,5800.0
2010-04-06 12:25:00,30.92,30.93,30.88,30.88,24100.0,17.4478,17.4534,17.4252,17.4252,24100.0
2010-04-06 12:30:00,30.88,30.89,30.87,30.87,11400.0,17.4252,17.4309,17.4196,17.4196,11400.0
2010-04-06 12:35:00,30.87,30.87,30.86,30.86,10200.0,17.4196,17.4196,17.4139,17.4139,10200.0
2010-04-06 12:40:00,30.86,30.9,30.86,30.9,31000.0,17.4139,17.4365,17.4139,17.4365,31000.0
2010-04-06 12:45:00,30.9,30.92,30.9,30.91,14700.0,17.4365,17.4478,17.4365,17.4422,14700.0
2010-04-06 12:50:00,30.91,30.91,30.9,30.9,9800.0,17.4422,17.4422,17.4365,17.4365,9800.0
2010-04-06 12:55:00,30.9,30.91,30.9,30.91,5700.0,17.4365,17.4422,17.4365,17.4422,5700.0
2010-04-06 13:00:00,30.91,30.92,30.9,30.91,116600.0,17.4422,17.4478,17.4365,17.4422,116600.0
2010-04-06 13:05:00,30.91,30.93,30.9,30.93,21300.0,17.4422,17.4534,17.4365,17.4534,21300.0
2010-04-06 13:10:00,30.93,30.96,30.92,30.96,27400.0,17.4534,17.4704,17.4478,17.4704,27400.0
2010-04-06 13:15:00,30.96,30.96,30.94,30.94,10100.0,17.4704,17.4704,17.4591,17.4591,10100.0
2010-04-06 13:20:00,30.95,30.97,30.94,30.96,21000.0,17.4647,17.476,17.4591,17.4704,21000.0
2010-04-06 13:25:00,30.96,30.97,30.96,30.97,7400.0,17.4704,17.476,17.4704,17.476,7400.0
2010-04-06 13:30:00,30.97,30.97,30.94,30.94,41600.0,17.476,17.476,17.4591,17.4591,41600.0
2010-04-06 13:35:00,30.95,30.95,30.93,30.93,77000.0,17.4647,17.4647,17.4534,17.4534,77000.0
2010-04-06 13:40:00,30.93,30.94,30.92,30.93,46100.0,17.4534,17.4591,17.4478,17.4534,46100.0
2010-04-06 13:45:00,30.93,30.95,30.92,30.94,128000.0,17.4534,17.4647,17.4478,17.4591,128000.0
2010-04-06 13:50:00,30.95,30.95,30.94,30.94,9800.0,17.4647,17.4647,17.4591,17.4591,9800.0
2010-04-06 13:55:00,30.95,30.95,30.94,30.94,15500.0,17.4647,17.4647,17.4591,17.4591,15500.0
2010-04-06 14:00:00,30.94,31.0,30.94,31.0,46700.0,17.4591,17.4929,17.4591,17.4929,46700.0
2010-04-06 14:05:00,31.0,31.02,30.99,31.0,32300.0,17.4929,17.5042,17.4873,17.4929,32300.0
2010-04-06 14:10:00,31.0,31.04,31.0,31.03,20000.0,17.4929,17.5155,17.4929,17.5099,20000.0
2010-04-06 14:15:00,31.04,31.07,31.04,31.06,18200.0,17.5155,17.5324,17.5155,17.5268,18200.0
2010-04-06 14:20:00,31.07,31.07,31.06,31.06,31900.0,17.5324,17.5324,17.5268,17.5268,31900.0
2010-04-06 14:25:00,31.07,31.08,31.06,31.08,40700.0,17.5324,17.5381,17.5268,17.5381,40700.0
2010-04-06 14:30:00,31.08,31.08,31.07,31.07,16100.0,17.5381,17.5381,17.5324,17.5324,16100.0
2010-04-06 14:35:00,31.07,31.1,31.07,31.09,34100.0,17.5324,17.5494,17.5324,17.5437,34100.0
2010-04-06 14:40:00,31.09,31.15,31.08,31.14,81200.0,17.5437,17.5776,17.5381,17.5719,81200.0
2010-04-06 14:45:00,31.14,31.14,31.13,31.13,24900.0,17.5719,17.5719,17.5663,17.5663,24900.0
2010-04-06 14:50:00,31.13,31.14,31.13,31.13,16700.0,17.5663,17.5719,17.5663,17.5663,16700.0
2010-04-06 14:55:00,31.13,31.14,31.13,31.13,17600.0,17.5663,17.5719,17.5663,17.5663,17600.0
2010-04-06 15:00:00,31.13,31.14,31.13,31.13,15400.0,17.5663,17.5719,17.5663,17.5663,15400.0
2010-04-06 15:05:00,31.14,31.14,31.11,31.11,39500.0,17.5719,17.5719,17.555,17.555,39500.0
2010-04-06 15:10:00,31.12,31.13,31.11,31.12,109700.0,17.5607,17.5663,17.555,17.5607,109700.0
2010-04-06 15:15:00,31.12,31.12,31.08,31.08,22700.0,17.5607,17.5607,17.5381,17.5381,22700.0
2010-04-06 15:20:00,31.08,31.09,31.06,31.07,47800.0,17.5381,17.5437,17.5268,17.5324,47800.0
2010-04-06 15:25:00,31.07,31.07,31.04,31.04,103000.0,17.5324,17.5324,17.5155,17.5155,103000.0
2010-04-06 15:30:00,31.04,31.04,31.03,31.04,26900.0,17.5155,17.5155,17.5099,17.5155,26900.0
2010-04-06 15:35:00,31.03,31.04,31.03,31.03,25200.0,17.5099,17.5155,17.5099,17.5099,25200.0
2010-04-06 15:40:00,31.04,31.04,31.03,31.03,50200.0,17.5155,17.5155,17.5099,17.5099,50200.0
2010-04-06 15:45:00,31.03,31.06,31.03,31.05,98500.0,17.5099,17.5268,17.5099,17.5212,98500.0
2010-04-06 15:50:00,31.04,31.05,31.0,31.02,119100.0,17.5155,17.5212,17.4929,17.5042,119100.0
2010-04-06 15:55:00,31.03,31.1,31.02,31.09,241700.0,17.5099,17.5494,17.5042,17.5437,241700.0
2010-04-07 09:30:00,30.97,30.97,30.77,30.78,53900.0,17.476,17.476,17.3632,17.3688,53900.0
2010-04-07 09:35:00,30.8,30.92,30.78,30.89,69500.0,17.3801,17.4478,17.3688,17.4309,69500.0
2010-04-07 09:40:00,30.9,30.92,30.82,30.83,45200.0,17.4365,17.4478,17.3914,17.397,45200.0
2010-04-07 09:45:00,30.83,30.84,30.73,30.76,54700.0,17.397,17.4027,17.3406,17.3575,54700.0
2010-04-07 09:50:00,30.75,30.81,30.74,30.77,38100.0,17.3519,17.3857,17.3462,17.3632,38100.0
2010-04-07 09:55:00,30.77,30.78,30.71,30.71,38100.0,17.3632,17.3688,17.3293,17.3293,38100.0
2010-04-07 10:00:00,30.71,30.72,30.7,30.71,27600.0,17.3293,17.3349,17.3237,17.3293,27600.0
2010-04-07 10:05:00,30.71,30.71,30.66,30.66,28400.0,17.3293,17.3293,17.3011,17.3011,28400.0
2010-04-07 10:10:00,30.67,30.69,30.64,30.67,34800.0,17.3067,17.318,17.2898,17.3067,34800.0
2010-04-07 10:15:00,30.67,30.72,30.65,30.69,35200.0,17.3067,17.3349,17.2954,17.318,35200.0
2010-04-07 10:20:00,30.72,30.72,30.6,30.6,42500.0,17.3349,17.3349,17.2672,17.2672,42500.0
2010-04-07 10:25:00,30.59,30.6,30.57,30.58,48400.0,17.2616,17.2672,17.2503,17.2559,48400.0
2010-04-07 10:30:00,30.58,30.58,30.53,30.53,44400.0,17.2559,17.2559,17.2277,17.2277,44400.0
2010-04-07 10:35:00,30.54,30.56,30.5,30.5,82400.0,17.2334,17.2447,17.2108,17.2108,82400.0
2010-04-07 10:40:00,30.5,30.51,30.43,30.43,51800.0,17.2108,17.2164,17.1713,17.1713,51800.0
2010-04-07 10:45:00,30.43,30.44,30.41,30.42,37400.0,17.1713,17.1769,17.16,17.1657,37400.0
2010-04-07 10:50:00,30.41,30.43,30.4,30.42,34900.0,17.16,17.1713,17.1544,17.1657,34900.0
2010-04-07 10:55:00,30.42,30.47,30.42,30.46,92700.0,17.1657,17.1939,17.1657,17.1882,92700.0
2010-04-07 11:00:00,30.47,30.5,30.41,30.45,70300.0,17.1939,17.2108,17.16,17.1826,70300.0
2010-04-07 11:05:00,30.46,30.46,30.42,30.45,36100.0,17.1882,17.1882,17.1657,17.1826,36100.0
2010-04-07 11:10:00,30.45,30.47,30.42,30.44,49500.0,17.1826,17.1939,17.1657,17.1769,49500.0
2010-04-07 11:15:00,30.43,30.49,30.43,30.49,47000.0,17.1713,17.2052,17.1713,17.2052,47000.0
2010-04-07 11:20:00,30.48,30.49,30.46,30.46,55300.0,17.1995,17.2052,17.1882,17.1882,55300.0
2010-04-07 11:25:00,30.46,30.5,30.44,30.5,98100.0,17.1882,17.2108,17.1769,17.2108,98100.0
2010-04-07 11:30:00,30.5,30.55,30.49,30.51,101300.0,17.2108,17.239,17.2052,17.2164,101300.0
2010-04-07 11:35:00,30.51,30.53,30.49,30.51,142000.0,17.2164,17.2277,17.2052,17.2164,142000.0
2010-04-07 11:40:00,30.51,30.53,30.5,30.52,27300.0,17.2164,17.2277,17.2108,17.2221,27300.0
2010-04-07 11:45:00,30.52,30.53,30.5,30.51,66000.0,17.2221,17.2277,17.2108,17.2164,66000.0
2010-04-07 11:50:00,30.51,30.55,30.5,30.55,64000.0,17.2164,17.239,17.2108,17.239,64000.0
2010-04-07 11:55:00,30.55,30.56,30.51,30.52,98500.0,17.239,17.2447,17.2164,17.2221,98500.0
2010-04-07 12:00:00,30.51,30.55,30.5,30.54,127200.0,17.2164,17.239,17.2108,17.2334,127200.0
2010-04-07 12:05:00,30.55,30.56,30.54,30.55,117100.0,17.239,17.2447,17.2334,17.239,117100.0
2010-04-07 12:10:00,30.55,30.55,30.54,30.55,21100.0,17.239,17.239,17.2334,17.239,21100.0
2010-04-07 12:15:00,30.55,30.55,30.54,30.54,41500.0,17.239,17.239,17.2334,17.2334,41500.0
2010-04-07 12:20:00,30.55,30.55,30.54,30.54,20400.0,17.239,17.239,17.2334,17.2334,20400.0
2010-04-07 12:25:00,30.55,30.59,30.54,30.58,68900.0,17.239,17.2616,17.2334,17.2559,68900.0
2010-04-07 12:30:00,30.58,30.59,30.57,30.59,86300.0,17.2559,17.2616,17.2503,17.2616,86300.0
2010-04-07 12:35:00,30.59,30.6,30.58,30.59,12200.0,17.2616,17.2672,17.2559,17.2616,12200.0
2010-04-07 12:40:00,30.59,30.61,30.59,30.59,18100.0,17.2616,17.2729,17.2616,17.2616,18100.0
2010-04-07 12:45:00,30.59,30.6,30.59,30.6,16800.0,17.2616,17.2672,17.2616,17.2672,16800.0
2010-04-07 12:50:00,30.6,30.6,30.59,30.59,62700.0,17.2672,17.2672,17.2616,17.2616,62700.0
2010-04-07 12:55:00,30.6,30.6,30.59,30.6,13300.0,17.2672,17.2672,17.2616,17.2672,13300.0
2010-04-07 13:00:00,30.6,30.6,30.59,30.59,32100.0,17.2672,17.2672,17.2616,17.2616,32100.0
2010-04-07 13:05:00,30.59,30.6,30.59,30.59,30900.0,17.2616,17.2672,17.2616,17.2616,30900.0
2010-04-07 13:10:00,30.6,30.6,30.59,30.6,10200.0,17.2672,17.2672,17.2616,17.2672,10200.0
2010-04-07 13:15:00,30.6,30.63,30.59,30.6,40300.0,17.2672,17.2842,17.2616,17.2672,40300.0
2010-04-07 13:20:00,30.59,30.63,30.59,30.61,46900.0,17.2616,17.2842,17.2616,17.2729,46900.0
2010-04-07 13:25:00,30.62,30.66,30.59,30.59,67900.0,17.2785,17.3011,17.2616,17.2616,67900.0
2010-04-07 13:30:00,30.59,30.62,30.59,30.6,43400.0,17.2616,17.2785,17.2616,17.2672,43400.0
2010-04-07 13:35:00,30.61,30.61,30.59,30.6,10900.0,17.2729,17.2729,17.2616,17.2672,10900.0
2010-04-07 13:40:00,30.59,30.61,30.58,30.59,71900.0,17.2616,17.2729,17.2559,17.2616,71900.0
2010-04-07 13:45:00,30.58,30.6,30.58,30.6,23100.0,17.2559,17.2672,17.2559,17.2672,23100.0
2010-04-07 13:50:00,30.59,30.6,30.59,30.59,22000.0,17.2616,17.2672,17.2616,17.2616,22000.0
2010-04-07 13:55:00,30.59,30.62,30.59,30.59,112400.0,17.2616,17.2785,17.2616,17.2616,112400.0
2010-04-07 14:00:00,30.6,30.61,30.55,30.56,189700.0,17.2672,17.2729,17.239,17.2447,189700.0
2010-04-07 14:05:00,30.57,30.58,30.55,30.55,81500.0,17.2503,17.2559,17.239,17.239,81500.0
2010-04-07 14:10:00,30.55,30.56,30.5,30.52,44000.0,17.239,17.2447,17.2108,17.2221,44000.0
2010-04-07 14:15:00,30.52,30.56,30.5,30.56,42700.0,17.2221,17.2447,17.2108,17.2447,42700.0
2010-04-07 14:20:00,30.56,30.57,30.52,30.57,39800.0,17.2447,17.2503,17.2221,17.2503,39800.0
2010-04-07 14:25:00,30.57,30.57,30.52,30.56,26600.0,17.2503,17.2503,17.2221,17.2447,26600.0
2010-04-07 14:30:00,30.55,30.58,30.53,30.58,72900.0,17.239,17.2559,17.2277,17.2559,72900.0
2010-04-07 14:35:00,30.58,30.61,30.58,30.6,64200.0,17.2559,17.2729,17.2559,17.2672,64200.0
2010-04-07 14:40:00,30.61,30.62,30.58,30.61,62400.0,17.2729,17.2785,17.2559,17.2729,62400.0
2010-04-07 14:45:00,30.61,30.62,30.58,30.58,43300.0,17.2729,17.2785,17.2559,17.2559,43300.0
2010-04-07 14:50:00,30.58,30.61,30.57,30.61,55500.0,17.2559,17.2729,17.2503,17.2729,55500.0
2010-04-07 14:55:00,30.6,30.62,30.59,30.62,38800.0,17.2672,17.2785,17.2616,17.2785,38800.0
2010-04-07 15:00:00,30.61,30.61,30.56,30.58,111900.0,17.2729,17.2729,17.2447,17.2559,111900.0
2010-04-07 15:05:00,30.59,30.59,30.55,30.57,257900.0,17.2616,17.2616,17.239,17.2503,257900.0
2010-04-07 15:10:00,30.57,30.6,30.51,30.59,194300.0,17.2503,17.2672,17.2164,17.2616,194300.0
2010-04-07 15:15:00,30.59,30.61,30.57,30.6,128700.0,17.2616,17.2729,17.2503,17.2672,128700.0
2010-04-07 15:20:00,30.6,30.63,30.58,30.58,61600.0,17.2672,17.2842,17.2559,17.2559,61600.0
2010-04-07 15:25:00,30.58,30.58,30.56,30.57,173800.0,17.2559,17.2559,17.2447,17.2503,173800.0
2010-04-07 15:30:00,30.57,30.59,30.56,30.59,231300.0,17.2503,17.2616,17.2447,17.2616,231300.0
2010-04-07 15:35:00,30.59,30.67,30.59,30.62,129800.0,17.2616,17.3067,17.2616,17.2785,129800.0
2010-04-07 15:40:00,30.62,30.65,30.58,30.65,76200.0,17.2785,17.2954,17.2559,17.2954,76200.0
2010-04-07 15:45:00,30.65,30.69,30.65,30.66,99100.0,17.2954,17.318,17.2954,17.3011,99100.0
2010-04-07 15:50:00,30.66,30.68,30.64,30.65,48400.0,17.3011,17.3124,17.2898,17.2954,48400.0
2010-04-07 15:55:00,30.64,30.69,30.64,30.67,113000.0,17.2898,17.318,17.2898,17.3067,113000.0
2010-04-08 09:30:00,30.62,30.62,30.4,30.41,32600.0,17.2785,17.2785,17.1544,17.16,32600.0
2010-04-08 09:35:00,30.42,30.47,30.36,30.36,40100.0,17.1657,17.1939,17.1318,17.1318,40100.0
2010-04-08 09:40:00,30.34,30.4,30.33,30.35,24600.0,17.1205,17.1544,17.1149,17.1262,24600.0
2010-04-08 09:45:00,30.36,30.37,30.33,30.33,34600.0,17.1318,17.1374,17.1149,17.1149,34600.0
2010-04-08 09:50:00,30.33,30.46,30.33,30.37,42100.0,17.1149,17.1882,17.1149,17.1374,42100.0
2010-04-08 09:55:00,30.37,30.37,30.28,30.32,28000.0,17.1374,17.1374,17.0867,17.1092,28000.0
2010-04-08 10:00:00,30.31,30.39,30.3,30.38,31400.0,17.1036,17.1487,17.0979,17.1431,31400.0
2010-04-08 10:05:00,30.38,30.39,30.35,30.36,32500.0,17.1431,17.1487,17.1262,17.1318,32500.0
2010-04-08 10:10:00,30.36,30.44,30.36,30.38,59400.0,17.1318,17.1769,17.1318,17.1431,59400.0
2010-04-08 10:15:00,30.39,30.47,30.37,30.46,40900.0,17.1487,17.1939,17.1374,17.1882,40900.0
2010-04-08 10:20:00,30.46,30.5,30.43,30.46,40700.0,17.1882,17.2108,17.1713,17.1882,40700.0
2010-04-08 10:25:00,30.46,30.46,30.42,30.43,28400.0,17.1882,17.1882,17.1657,17.1713,28400.0
2010-04-08 10:30:00,30.42,30.47,30.42,30.46,27400.0,17.1657,17.1939,17.1657,17.1882,27400.0
2010-04-08 10:35:00,30.45,30.49,30.43,30.47,32800.0,17.1826,17.2052,17.1713,17.1939,32800.0
2010-04-08 10:40:00,30.47,30.5,30.47,30.48,37100.0,17.1939,17.2108,17.1939,17.1995,37100.0
2010-04-08 10:45:00,30.48,30.49,30.42,30.43,42300.0,17.1995,17.2052,17.1657,17.1713,42300.0
2010-04-08 10:50:00,30.43,30.44,30.41,30.42,25200.0,17.1713,17.1769,17.16,17.1657,25200.0
2010-04-08 10:55:00,30.41,30.42,30.39,30.39,26000.0,17.16,17.1657,17.1487,17.1487,26000.0
2010-04-08 11:00:00,30.4,30.44,30.39,30.42,37600.0,17.1544,17.1769,17.1487,17.1657,37600.0
2010-04-08 11:05:00,30.42,30.45,30.39,30.39,24900.0,17.1657,17.1826,17.1487,17.1487,24900.0
2010-04-08 11:10:00,30.38,30.39,30.36,30.36,23100.0,17.1431,17.1487,17.1318,17.1318,23100.0
2010-04-08 11:15:00,30.36,30.36,30.31,30.31,14100.0,17.1318,17.1318,17.1036,17.1036,14100.0
2010-04-08 11:20:00,30.31,30.33,30.31,30.31,9500.0,17.1036,17.1149,17.1036,17.1036,9500.0
2010-04-08 11:25:00,30.3,30.31,30.29,30.29,17300.0,17.0979,17.1036,17.0923,17.0923,17300.0
2010-04-08 11:30:00,30.3,30.32,30.28,30.32,20500.0,17.0979,17.1092,17.0867,17.1092,20500.0
2010-04-08 11:35:00,30.31,30.36,30.3,30.32,30300.0,17.1036,17.1318,17.0979,17.1092,30300.0
2010-04-08 11:40:00,30.32,30.32,30.29,30.3,13400.0,17.1092,17.1092,17.0923,17.0979,13400.0
2010-04-08 11:45:00,30.29,30.3,30.29,30.3,12100.0,17.0923,17.0979,17.0923,17.0979,12100.0
2010-04-08 11:50:00,30.3,30.3,30.27,30.27,31700.0,17.0979,17.0979,17.081,17.081,31700.0
2010-04-08 11:55:00,30.27,30.31,30.27,30.29,30200.0,17.081,17.1036,17.081,17.0923,30200.0
2010-04-08 12:00:00,30.3,30.31,30.28,30.31,11300.0,17.0979,17.1036,17.0867,17.1036,11300.0
2010-04-08 12:05:00,30.31,30.32,30.3,30.32,14800.0,17.1036,17.1092,17.0979,17.1092,14800.0
2010-04-08 12:10:00,30.31,30.34,30.3,30.3,18800.0,17.1036,17.1205,17.0979,17.0979,18800.0
2010-04-08 12:15:00,30.3,30.3,30.24,30.24,19900.0,17.0979,17.0979,17.0641,17.0641,19900.0
2010-04-08 12:20:00,30.24,30.26,30.23,30.26,20800.0,17.0641,17.0754,17.0584,17.0754,20800.0
2010-04-08 12:25:00,30.26,30.29,30.25,30.28,12600.0,17.0754,17.0923,17.0697,17.0867,12600.0
2010-04-08 12:30:00,30.29,30.31,30.27,30.31,8300.0,17.0923,17.1036,17.081,17.1036,8300.0
2010-04-08 12:35:00,30.31,30.34,30.29,30.33,19500.0,17.1036,17.1205,17.0923,17.1149,19500.0
2010-04-08 12:40:00,30.33,30.33,30.31,30.31,6300.0,17.1149,17.1149,17.1036,17.1036,6300.0
2010-04-08 12:45:00,30.32,30.35,30.32,30.34,14600.0,17.1092,17.1262,17.1092,17.1205,14600.0
2010-04-08 12:50:00,30.34,30.36,30.33,30.36,14200.0,17.1205,17.1318,17.1149,17.1318,14200.0
2010-04-08 12:55:00,30.36,30.38,30.35,30.38,6200.0,17.1318,17.1431,17.1262,17.1431,6200.0
2010-04-08 13:00:00,30.37,30.39,30.36,30.39,25200.0,17.1374,17.1487,17.1318,17.1487,25200.0
2010-04-08 13:05:00,30.39,30.42,30.39,30.42,28000.0,17.1487,17.1657,17.1487,17.1657,28000.0
2010-04-08 13:10:00,30.42,30.42,30.4,30.41,16100.0,17.1657,17.1657,17.1544,17.16,16100.0
2010-04-08 13:15:00,30.42,30.42,30.39,30.41,23900.0,17.1657,17.1657,17.1487,17.16,23900.0
2010-04-08 13:20:00,30.41,30.44,30.4,30.41,28300.0,17.16,17.1769,17.1544,17.16,28300.0
2010-04-08 13:25:00,30.42,30.43,30.41,30.43,12800.0,17.1657,17.1713,17.16,17.1713,12800.0
2010-04-08 13:30:00,30.43,30.44,30.41,30.44,22200.0,17.1713,17.1769,17.16,17.1769,22200.0
2010-04-08 13:35:00,30.44,30.45,30.43,30.45,14400.0,17.1769,17.1826,17.1713,17.1826,14400.0
2010-04-08 13:40:00,30.45,30.47,30.45,30.47,10700.0,17.1826,17.1939,17.1826,17.1939,10700.0
2010-04-08 13:45:00,30.47,30.49,30.46,30.47,28300.0,17.1939,17.2052,17.1882,17.1939,28300.0
2010-04-08 13:50:00,30.47,30.49,30.46,30.46,33000.0,17.1939,17.2052,17.1882,17.1882,33000.0
2010-04-08 13:55:00,30.46,30.51,30.45,30.5,32000.0,17.1882,17.2164,17.1826,17.2108,32000.0
2010-04-08 14:00:00,30.5,30.53,30.5,30.53,28200.0,17.2108,17.2277,17.2108,17.2277,28200.0
2010-04-08 14:05:00,30.53,30.55,30.51,30.54,65700.0,17.2277,17.239,17.2164,17.2334,65700.0
2010-04-08 14:10:00,30.54,30.55,30.53,30.55,20900.0,17.2334,17.239,17.2277,17.239,20900.0
2010-04-08 14:15:00,30.55,30.56,30.54,30.56,22400.0,17.239,17.2447,17.2334,17.2447,22400.0
2010-04-08 14:20:00,30.56,30.56,30.53,30.53,34400.0,17.2447,17.2447,17.2277,17.2277,34400.0
2010-04-08 14:25:00,30.53,30.56,30.53,30.56,38500.0,17.2277,17.2447,17.2277,17.2447,38500.0
2010-04-08 14:30:00,30.56,30.57,30.54,30.54,57200.0,17.2447,17.2503,17.2334,17.2334,57200.0
2010-04-08 14:35:00,30.54,30.55,30.53,30.54,17500.0,17.2334,17.239,17.2277,17.2334,17500.0
2010-04-08 14:40:00,30.54,30.56,30.53,30.56,30900.0,17.2334,17.2447,17.2277,17.2447,30900.0
2010-04-08 14:45:00,30.55,30.57,30.55,30.57,13500.0,17.239,17.2503,17.239,17.2503,13500.0
2010-04-08 14:50:00,30.56,30.62,30.55,30.61,76900.0,17.2447,17.2785,17.239,17.2729,76900.0
2010-04-08 14:55:00,30.61,30.62,30.55,30.55,46700.0,17.2729,17.2785,17.239,17.239,46700.0
2010-04-08 15:00:00,30.56,30.56,30.53,30.53,8300.0,17.2447,17.2447,17.2277,17.2277,8300.0
2010-04-08 15:05:00,30.54,30.55,30.53,30.54,39700.0,17.2334,17.239,17.2277,17.2334,39700.0
2010-04-08 15:10:00,30.55,30.57,30.53,30.53,41200.0,17.239,17.2503,17.2277,17.2277,41200.0
2010-04-08 15:15:00,30.53,30.58,30.53,30.58,46400.0,17.2277,17.2559,17.2277,17.2559,46400.0
2010-04-08 15:20:00,30.57,30.57,30.55,30.57,37500.0,17.2503,17.2503,17.239,17.2503,37500.0
2010-04-08 15:25:00,30.57,30.58,30.54,30.57,45300.0,17.2503,17.2559,17.2334,17.2503,45300.0
2010-04-08 15:30:00,30.57,30.58,30.57,30.57,19100.0,17.2503,17.2559,17.2503,17.2503,19100.0
2010-04-08 15:35:00,30.57,30.6,30.55,30.55,52400.0,17.2503,17.2672,17.239,17.239,52400.0
2010-04-08 15:40:00,30.54,30.55,30.54,30.54,32500.0,17.2334,17.239,17.2334,17.2334,32500.0
2010-04-08 15:45:00,30.54,30.55,30.52,30.52,62200.0,17.2334,17.239,17.2221,17.2221,62200.0
2010-04-08 15:50:00,30.52,30.53,30.48,30.48,47900.0,17.2221,17.2277,17.1995,17.1995,47900.0
2010-04-08 15:55:00,30.48,30.49,30.48,30.49,88900.0,17.1995,17.2052,17.1995,17.2052,88900.0
2010-04-09 09:30:00,30.52,30.52,30.32,30.35,49300.0,17.2221,17.2221,17.1092,17.1262,49300.0
2010-04-09 09:35:00,30.35,30.36,30.22,30.22,42000.0,17.1262,17.1318,17.0528,17.0528,42000.0
2010-04-09 09:40:00,30.22,30.3,30.22,30.26,41900.0,17.0528,17.0979,17.0528,17.0754,41900.0
2010-04-09 09:45:00,30.25,30.28,30.23,30.24,26000.0,17.0697,17.0867,17.0584,17.0641,26000.0
2010-04-09 09:50:00,30.24,30.31,30.24,30.28,30500.0,17.0641,17.1036,17.0641,17.0867,30500.0
2010-04-09 09:55:00,30.28,30.39,30.25,30.38,35000.0,17.0867,17.1487,17.0697,17.1431,35000.0
2010-04-09 10:00:00,30.39,30.44,30.38,30.4,18000.0,17.1487,17.1769,17.1431,17.1544,18000.0
2010-04-09 10:05:00,30.4,30.44,30.4,30.42,24900.0,17.1544,17.1769,17.1544,17.1657,24900.0
2010-04-09 10:10:00,30.43,30.44,30.39,30.4,16500.0,17.1713,17.1769,17.1487,17.1544,16500.0
2010-04-09 10:15:00,30.39,30.41,30.35,30.35,15600.0,17.1487,17.16,17.1262,17.1262,15600.0
2010-04-09 10:20:00,30.36,30.4,30.35,30.4,12100.0,17.1318,17.1544,17.1262,17.1544,12100.0
2010-04-09 10:25:00,30.4,30.42,30.3,30.37,41000.0,17.1544,17.1657,17.0979,17.1374,41000.0
2010-04-09 10:30:00,30.37,30.44,30.36,30.39,47800.0,17.1374,17.1769,17.1318,17.1487,47800.0
2010-04-09 10:35:00,30.39,30.4,30.36,30.39,16500.0,17.1487,17.1544,17.1318,17.1487,16500.0
2010-04-09 10:40:00,30.39,30.43,30.39,30.42,21500.0,17.1487,17.1713,17.1487,17.1657,21500.0
2010-04-09 10:45:00,30.42,30.44,30.38,30.39,59300.0,17.1657,17.1769,17.1431,17.1487,59300.0
2010-04-09 10:50:00,30.4,30.41,30.35,30.36,26800.0,17.1544,17.16,17.1262,17.1318,26800.0
2010-04-09 10:55:00,30.37,30.38,30.34,30.34,19300.0,17.1374,17.1431,17.1205,17.1205,19300.0
2010-04-09 11:00:00,30.36,30.39,30.34,30.36,15100.0,17.1318,17.1487,17.1205,17.1318,15100.0
2010-04-09 11:05:00,30.36,30.37,30.35,30.35,14600.0,17.1318,17.1374,17.1262,17.1262,14600.0
2010-04-09 11:10:00,30.36,30.42,30.33,30.42,35900.0,17.1318,17.1657,17.1149,17.1657,35900.0
2010-04-09 11:15:00,30.42,30.45,30.41,30.44,18700.0,17.1657,17.1826,17.16,17.1769,18700.0
2010-04-09 11:20:00,30.44,30.48,30.43,30.46,31500.0,17.1769,17.1995,17.1713,17.1882,31500.0
2010-04-09 11:25:00,30.46,30.5,30.46,30.5,41200.0,17.1882,17.2108,17.1882,17.2108,41200.0
2010-04-09 11:30:00,30.49,30.55,30.49,30.5,59900.0,17.2052,17.239,17.2052,17.2108,59900.0
2010-04-09 11:35:00,30.5,30.57,30.5,30.55,67100.0,17.2108,17.2503,17.2108,17.239,67100.0
2010-04-09 11:40:00,30.54,30.58,30.53,30.57,18700.0,17.2334,17.2559,17.2277,17.2503,18700.0
2010-04-09 11:45:00,30.56,30.58,30.51,30.51,28800.0,17.2447,17.2559,17.2164,17.2164,28800.0
2010-04-09 11:50:00,30.52,30.53,30.51,30.52,23500.0,17.2221,17.2277,17.2164,17.2221,23500.0
2010-04-09 11:55:00,30.53,30.57,30.5,30.56,39800.0,17.2277,17.2503,17.2108,17.2447,39800.0
2010-04-09 12:00:00,30.57,30.6,30.55,30.6,16300.0,17.2503,17.2672,17.239,17.2672,16300.0
2010-04-09 12:05:00,30.6,30.6,30.57,30.58,14200.0,17.2672,17.2672,17.2503,17.2559,14200.0
2010-04-09 12:10:00,30.58,30.59,30.56,30.59,17700.0,17.2559,17.2616,17.2447,17.2616,17700.0
2010-04-09 12:15:00,30.59,30.6,30.58,30.59,24000.0,17.2616,17.2672,17.2559,17.2616,24000.0
2010-04-09 12:20:00,30.59,30.59,30.57,30.57,12300.0,17.2616,17.2616,17.2503,17.2503,12300.0
2010-04-09 12:25:00,30.58,30.58,30.55,30.57,22600.0,17.2559,17.2559,17.239,17.2503,22600.0
2010-04-09 12:30:00,30.57,30.58,30.55,30.55,16000.0,17.2503,17.2559,17.239,17.239,16000.0
2010-04-09 12:35:00,30.55,30.59,30.55,30.58,21700.0,17.239,17.2616,17.239,17.2559,21700.0
2010-04-09 12:40:00,30.58,30.58,30.55,30.58,22300.0,17.2559,17.2559,17.239,17.2559,22300.0
2010-04-09 12:45:00,30.58,30.58,30.55,30.56,14600.0,17.2559,17.2559,17.239,17.2447,14600.0
2010-04-09 12:50:00,30.56,30.56,30.53,30.55,10700.0,17.2447,17.2447,17.2277,17.239,10700.0
2010-04-09 12:55:00,30.54,30.55,30.53,30.53,5600.0,17.2334,17.239,17.2277,17.2277,5600.0
2010-04-09 13:00:00,30.53,30.55,30.51,30.52,24000.0,17.2277,17.239,17.2164,17.2221,24000.0
2010-04-09 13:05:00,30.52,30.52,30.47,30.49,12400.0,17.2221,17.2221,17.1939,17.2052,12400.0
2010-04-09 13:10:00,30.49,30.53,30.49,30.53,20100.0,17.2052,17.2277,17.2052,17.2277,20100.0
2010-04-09 13:15:00,30.53,30.56,30.51,30.56,33700.0,17.2277,17.2447,17.2164,17.2447,33700.0
2010-04-09 13:20:00,30.56,30.59,30.56,30.57,19700.0,17.2447,17.2616,17.2447,17.2503,19700.0
2010-04-09 13:25:00,30.57,30.57,30.54,30.56,16200.0,17.2503,17.2503,17.2334,17.2447,16200.0
2010-04-09 13:30:00,30.56,30.57,30.55,30.57,15200.0,17.2447,17.2503,17.239,17.2503,15200.0
2010-04-09 13:35:00,30.56,30.57,30.54,30.55,32200.0,17.2447,17.2503,17.2334,17.239,32200.0
2010-04-09 13:40:00,30.55,30.56,30.55,30.56,3300.0,17.239,17.2447,17.239,17.2447,3300.0
2010-04-09 13:45:00,30.56,30.57,30.55,30.55,11200.0,17.2447,17.2503,17.239,17.239,11200.0
2010-04-09 13:50:00,30.55,30.57,30.55,30.57,14500.0,17.239,17.2503,17.239,17.2503,14500.0
2010-04-09 13:55:00,30.57,30.61,30.55,30.6,41400.0,17.2503,17.2729,17.239,17.2672,41400.0
2010-04-09 14:00:00,30.6,30.61,30.57,30.6,20800.0,17.2672,17.2729,17.2503,17.2672,20800.0
2010-04-09 14:05:00,30.59,30.63,30.59,30.63,22500.0,17.2616,17.2842,17.2616,17.2842,22500.0
2010-04-09 14:10:00,30.63,30.63,30.58,30.58,49300.0,17.2842,17.2842,17.2559,17.2559,49300.0
2010-04-09 14:15:00,30.57,30.58,30.56,30.57,15700.0,17.2503,17.2559,17.2447,17.2503,15700.0
2010-04-09 14:20:00,30.57,30.58,30.56,30.57,12500.0,17.2503,17.2559,17.2447,17.2503,12500.0
2010-04-09 14:25:00,30.56,30.59,30.55,30.55,28200.0,17.2447,17.2616,17.239,17.239,28200.0
2010-04-09 14:30:00,30.55,30.56,30.53,30.54,22800.0,17.239,17.2447,17.2277,17.2334,22800.0
2010-04-09 14:35:00,30.53,30.55,30.52,30.53,41000.0,17.2277,17.239,17.2221,17.2277,41000.0
2010-04-09 14:40:00,30.53,30.57,30.52,30.54,85100.0,17.2277,17.2503,17.2221,17.2334,85100.0
2010-04-09 14:45:00,30.54,30.57,30.54,30.57,43300.0,17.2334,17.2503,17.2334,17.2503,43300.0
2010-04-09 14:50:00,30.57,30.58,30.54,30.54,19900.0,17.2503,17.2559,17.2334,17.2334,19900.0
2010-04-09 14:55:00,30.54,30.56,30.53,30.55,58900.0,17.2334,17.2447,17.2277,17.239,58900.0
2010-04-09 15:00:00,30.55,30.55,30.53,30.54,15600.0,17.239,17.239,17.2277,17.2334,15600.0
2010-04-09 15:05:00,30.53,30.54,30.5,30.52,40500.0,17.2277,17.2334,17.2108,17.2221,40500.0
2010-04-09 15:10:00,30.53,30.53,30.52,30.53,22100.0,17.2277,17.2277,17.2221,17.2277,22100.0
2010-04-09 15:15:00,30.54,30.56,30.52,30.53,40600.0,17.2334,17.2447,17.2221,17.2277,40600.0
2010-04-09 15:20:00,30.53,30.53,30.5,30.51,31500.0,17.2277,17.2277,17.2108,17.2164,31500.0
2010-04-09 15:25:00,30.52,30.55,30.51,30.55,19700.0,17.2221,17.239,17.2164,17.239,19700.0
2010-04-09 15:30:00,30.55,30.57,30.54,30.57,25400.0,17.239,17.2503,17.2334,17.2503,25400.0
2010-04-09 15:35:00,30.57,30.57,30.56,30.56,12200.0,17.2503,17.2503,17.2447,17.2447,12200.0
2010-04-09 15:40:00,30.57,30.57,30.55,30.55,25600.0,17.2503,17.2503,17.239,17.239,25600.0
2010-04-09 15:45:00,30.56,30.62,30.56,30.62,107300.0,17.2447,17.2785,17.2447,17.2785,107300.0
2010-04-09 15:50:00,30.62,30.69,30.62,30.69,80000.0,17.2785,17.318,17.2785,17.318,80000.0
2010-04-09 15:55:00,30.69,30.71,30.68,30.68,202400.0,17.318,17.3293,17.3124,17.3124,202400.0
2010-04-12 09:30:00,30.99,30.99,30.81,30.81,76600.0,17.4873,17.4873,17.3857,17.3857,76600.0
2010-04-12 09:35:00,30.83,30.99,30.83,30.88,27100.0,17.397,17.4873,17.397,17.4252,27100.0
2010-04-12 09:40:00,30.89,30.96,30.89,30.93,10000.0,17.4309,17.4704,17.4309,17.4534,10000.0
2010-04-12 09:45:00,30.94,30.94,30.92,30.94,7500.0,17.4591,17.4591,17.4478,17.4591,7500.0
2010-04-12 09:50:00,30.92,30.95,30.89,30.89,17100.0,17.4478,17.4647,17.4309,17.4309,17100.0
2010-04-12 09:55:00,30.9,30.92,30.88,30.88,23500.0,17.4365,17.4478,17.4252,17.4252,23500.0
2010-04-12 10:00:00,30.87,30.93,30.86,30.93,19800.0,17.4196,17.4534,17.4139,17.4534,19800.0
2010-04-12 10:05:00,30.93,30.96,30.93,30.94,21600.0,17.4534,17.4704,17.4534,17.4591,21600.0
2010-04-12 10:10:00,30.94,30.95,30.91,30.92,13100.0,17.4591,17.4647,17.4422,17.4478,13100.0
2010-04-12 10:15:00,30.91,30.92,30.87,30.88,16200.0,17.4422,17.4478,17.4196,17.4252,16200.0
2010-04-12 10:20:00,30.88,30.91,30.87,30.91,9000.0,17.4252,17.4422,17.4196,17.4422,9000.0
2010-04-12 10:25:00,30.91,30.91,30.87,30.91,15100.0,17.4422,17.4422,17.4196,17.4422,15100.0
2010-04-12 10:30:00,30.91,30.91,30.88,30.89,7600.0,17.4422,17.4422,17.4252,17.4309,7600.0
2010-04-12 10:35:00,30.88,30.9,30.85,30.85,22400.0,17.4252,17.4365,17.4083,17.4083,22400.0
2010-04-12 10:40:00,30.84,30.87,30.82,30.84,18600.0,17.4027,17.4196,17.3914,17.4027,18600.0
2010-04-12 10:45:00,30.84,30.88,30.83,30.85,14600.0,17.4027,17.4252,17.397,17.4083,14600.0
2010-04-12 10:50:00,30.84,30.9,30.84,30.9,8800.0,17.4027,17.4365,17.4027,17.4365,8800.0
2010-04-12 10:55:00,30.9,30.91,30.89,30.9,17500.0,17.4365,17.4422,17.4309,17.4365,17500.0
2010-04-12 11:00:00,30.89,30.9,30.88,30.9,17300.0,17.4309,17.4365,17.4252,17.4365,17300.0
2010-04-12 11:05:00,30.89,30.9,30.88,30.88,17000.0,17.4309,17.4365,17.4252,17.4252,17000.0
2010-04-12 11:10:00,30.88,30.89,30.86,30.88,19100.0,17.4252,17.4309,17.4139,17.4252,19100.0
2010-04-12 11:15:00,30.88,30.89,30.85,30.86,14700.0,17.4252,17.4309,17.4083,17.4139,14700.0
2010-04-12 11:20:00,30.86,30.88,30.84,30.88,10400.0,17.4139,17.4252,17.4027,17.4252,10400.0
2010-04-12 11:25:00,30.87,30.89,30.84,30.84,15300.0,17.4196,17.4309,17.4027,17.4027,15300.0
2010-04-12 11:30:00,30.85,30.89,30.83,30.88,14600.0,17.4083,17.4309,17.397,17.4252,14600.0
2010-04-12 11:35:00,30.88,30.88,30.87,30.88,8200.0,17.4252,17.4252,17.4196,17.4252,8200.0
2010-04-12 11:40:00,30.88,30.92,30.88,30.92,13600.0,17.4252,17.4478,17.4252,17.4478,13600.0
2010-04-12 11:45:00,30.91,30.92,30.89,30.92,27000.0,17.4422,17.4478,17.4309,17.4478,27000.0
2010-04-12 11:50:00,30.92,30.94,30.92,30.94,12400.0,17.4478,17.4591,17.4478,17.4591,12400.0
2010-04-12 11:55:00,30.94,30.95,30.93,30.95,11900.0,17.4591,17.4647,17.4534,17.4647,11900.0
2010-04-12 12:00:00,30.95,30.98,30.94,30.98,25000.0,17.4647,17.4817,17.4591,17.4817,25000.0
2010-04-12 12:05:00,30.98,30.98,30.94,30.94,8400.0,17.4817,17.4817,17.4591,17.4591,8400.0
2010-04-12 12:10:00,30.95,30.96,30.94,30.96,8500.0,17.4647,17.4704,17.4591,17.4704,8500.0
2010-04-12 12:15:00,30.95,30.96,30.95,30.96,5200.0,17.4647,17.4704,17.4647,17.4704,5200.0
2010-04-12 12:20:00,30.95,30.96,30.92,30.94,21200.0,17.4647,17.4704,17.4478,17.4591,21200.0
2010-04-12 12:25:00,30.93,30.95,30.93,30.95,8700.0,17.4534,17.4647,17.4534,17.4647,8700.0
2010-04-12 12:30:00,30.94,30.95,30.93,30.93,11100.0,17.4591,17.4647,17.4534,17.4534,11100.0
2010-04-12 12:35:00,30.94,30.94,30.91,30.92,3000.0,17.4591,17.4591,17.4422,17.4478,3000.0
2010-04-12 12:40:00,30.91,30.92,30.9,30.91,15300.0,17.4422,17.4478,17.4365,17.4422,15300.0
2010-04-12 12:45:00,30.91,30.91,30.9,30.9,7900.0,17.4422,17.4422,17.4365,17.4365,7900.0
2010-04-12 12:50:00,30.91,30.91,30.9,30.91,14100.0,17.4422,17.4422,17.4365,17.4422,14100.0
2010-04-12 12:55:00,30.91,30.92,30.9,30.92,5700.0,17.4422,17.4478,17.4365,17.4478,5700.0
2010-04-12 13:00:00,30.91,30.97,30.91,30.95,12100.0,17.4422,17.476,17.4422,17.4647,12100.0
2010-04-12 13:05:00,30.94,30.96,30.93,30.95,21900.0,17.4591,17.4704,17.4534,17.4647,21900.0
2010-04-12 13:10:00,30.95,30.96,30.93,30.93,6800.0,17.4647,17.4704,17.4534,17.4534,6800.0
2010-04-12 13:15:00,30.93,30.94,30.92,30.93,6200.0,17.4534,17.4591,17.4478,17.4534,6200.0
2010-04-12 13:20:00,30.93,30.94,30.91,30.94,16900.0,17.4534,17.4591,17.4422,17.4591,16900.0
2010-04-12 13:25:00,30.94,30.94,30.92,30.93,7200.0,17.4591,17.4591,17.4478,17.4534,7200.0
2010-04-12 13:30:00,30.93,30.96,30.93,30.95,19000.0,17.4534,17.4704,17.4534,17.4647,19000.0
2010-04-12 13:35:00,30.95,30.97,30.94,30.97,17800.0,17.4647,17.476,17.4591,17.476,17800.0
2010-04-12 13:40:00,30.97,30.97,30.96,30.96,13800.0,17.476,17.476,17.4704,17.4704,13800.0
2010-04-12 13:45:00,30.96,30.98,30.95,30.98,16000.0,17.4704,17.4817,17.4647,17.4817,16000.0
2010-04-12 13:50:00,30.98,30.99,30.95,30.96,17100.0,17.4817,17.4873,17.4647,17.4704,17100.0
2010-04-12 13:55:00,30.96,30.98,30.95,30.96,12800.0,17.4704,17.4817,17.4647,17.4704,12800.0
2010-04-12 14:00:00,30.96,30.97,30.93,30.94,17100.0,17.4704,17.476,17.4534,17.4591,17100.0
2010-04-12 14:05:00,30.94,30.98,30.93,30.97,13300.0,17.4591,17.4817,17.4534,17.476,13300.0
2010-04-12 14:10:00,30.96,30.97,30.96,30.97,9600.0,17.4704,17.476,17.4704,17.476,9600.0
2010-04-12 14:15:00,30.97,30.97,30.95,30.96,11500.0,17.476,17.476,17.4647,17.4704,11500.0
2010-04-12 14:20:00,30.96,30.98,30.95,30.98,9900.0,17.4704,17.4817,17.4647,17.4817,9900.0
2010-04-12 14:25:00,30.97,30.99,30.97,30.99,7300.0,17.476,17.4873,17.476,17.4873,7300.0
2010-04-12 14:30:00,30.99,30.99,30.97,30.98,16300.0,17.4873,17.4873,17.476,17.4817,16300.0
2010-04-12 14:35:00,30.98,30.98,30.97,30.98,10500.0,17.4817,17.4817,17.476,17.4817,10500.0
2010-04-12 14:40:00,30.98,30.98,30.95,30.97,35600.0,17.4817,17.4817,17.4647,17.476,35600.0
2010-04-12 14:45:00,30.97,30.99,30.96,30.99,21000.0,17.476,17.4873,17.4704,17.4873,21000.0
2010-04-12 14:50:00,30.99,31.0,30.98,31.0,29600.0,17.4873,17.4929,17.4817,17.4929,29600.0
2010-04-12 14:55:00,31.0,31.0,30.99,31.0,18600.0,17.4929,17.4929,17.4873,17.4929,18600.0
2010-04-12 15:00:00,30.99,31.0,30.98,30.99,27200.0,17.4873,17.4929,17.4817,17.4873,27200.0
2010-04-12 15:05:00,30.98,30.99,30.95,30.99,61000.0,17.4817,17.4873,17.4647,17.4873,61000.0
2010-04-12 15:10:00,30.99,31.0,30.98,30.99,68900.0,17.4873,17.4929,17.4817,17.4873,68900.0
2010-04-12 15:15:00,30.99,31.0,30.98,30.99,22400.0,17.4873,17.4929,17.4817,17.4873,22400.0
2010-04-12 15:20:00,30.99,30.99,30.94,30.96,67100.0,17.4873,17.4873,17.4591,17.4704,67100.0
2010-04-12 15:25:00,30.96,30.99,30.94,30.99,68200.0,17.4704,17.4873,17.4591,17.4873,68200.0
2010-04-12 15:30:00,30.99,30.99,30.95,30.95,43500.0,17.4873,17.4873,17.4647,17.4647,43500.0
2010-04-12 15:35:00,30.95,30.98,30.95,30.98,38500.0,17.4647,17.4817,17.4647,17.4817,38500.0
2010-04-12 15:40:00,30.98,31.03,30.97,31.01,155400.0,17.4817,17.5099,17.476,17.4986,155400.0
2010-04-12 15:45:00,31.01,31.01,30.96,31.0,117600.0,17.4986,17.4986,17.4704,17.4929,117600.0
2010-04-12 15:50:00,31.01,31.04,30.97,31.04,88400.0,17.4986,17.5155,17.476,17.5155,88400.0
2010-04-12 15:55:00,31.04,31.06,31.03,31.05,154900.0,17.5155,17.5268,17.5099,17.5212,154900.0
2010-04-13 09:30:00,31.06,31.13,30.92,30.97,72600.0,17.5268,17.5663,17.4478,17.476,72600.0
2010-04-13 09:35:00,30.95,31.03,30.88,30.93,48400.0,17.4647,17.5099,17.4252,17.4534,48400.0
2010-04-13 09:40:00,30.93,31.12,30.93,31.06,45100.0,17.4534,17.5607,17.4534,17.5268,45100.0
2010-04-13 09:45:00,31.06,31.06,30.94,30.98,20500.0,17.5268,17.5268,17.4591,17.4817,20500.0
2010-04-13 09:50:00,30.97,31.02,30.89,30.9,33200.0,17.476,17.5042,17.4309,17.4365,33200.0
2010-04-13 09:55:00,30.89,30.9,30.85,30.87,21600.0,17.4309,17.4365,17.4083,17.4196,21600.0
2010-04-13 10:00:00,30.86,30.94,30.86,30.91,51400.0,17.4139,17.4591,17.4139,17.4422,51400.0
2010-04-13 10:05:00,30.9,30.92,30.88,30.9,23700.0,17.4365,17.4478,17.4252,17.4365,23700.0
2010-04-13 10:10:00,30.9,30.91,30.83,30.83,12100.0,17.4365,17.4422,17.397,17.397,12100.0
2010-04-13 10:15:00,30.84,30.84,30.82,30.82,8300.0,17.4027,17.4027,17.3914,17.3914,8300.0
2010-04-13 10:20:00,30.81,30.81,30.74,30.74,13800.0,17.3857,17.3857,17.3462,17.3462,13800.0
2010-04-13 10:25:00,30.75,30.75,30.69,30.7,33500.0,17.3519,17.3519,17.318,17.3237,33500.0
2010-04-13 10:30:00,30.7,30.72,30.67,30.69,19000.0,17.3237,17.3349,17.3067,17.318,19000.0
2010-04-13 10:35:00,30.69,30.74,30.66,30.74,21400.0,17.318,17.3462,17.3011,17.3462,21400.0
2010-04-13 10:40:00,30.74,30.78,30.74,30.78,12600.0,17.3462,17.3688,17.3462,17.3688,12600.0
2010-04-13 10:45:00,30.78,30.83,30.77,30.81,15700.0,17.3688,17.397,17.3632,17.3857,15700.0
2010-04-13 10:50:00,30.81,30.82,30.79,30.82,33100.0,17.3857,17.3914,17.3744,17.3914,33100.0
2010-04-13 10:55:00,30.81,30.81,30.75,30.78,21400.0,17.3857,17.3857,17.3519,17.3688,21400.0
2010-04-13 11:00:00,30.78,30.81,30.77,30.81,15800.0,17.3688,17.3857,17.3632,17.3857,15800.0
2010-04-13 11:05:00,30.81,30.83,30.79,30.8,10700.0,17.3857,17.397,17.3744,17.3801,10700.0
2010-04-13 11:10:00,30.79,30.81,30.79,30.8,24300.0,17.3744,17.3857,17.3744,17.3801,24300.0
2010-04-13 11:15:00,30.8,30.84,30.8,30.83,9200.0,17.3801,17.4027,17.3801,17.397,9200.0
2010-04-13 11:20:00,30.83,30.88,30.82,30.87,13200.0,17.397,17.4252,17.3914,17.4196,13200.0
2010-04-13 11:25:00,30.87,30.87,30.84,30.85,8900.0,17.4196,17.4196,17.4027,17.4083,8900.0
2010-04-13 11:30:00,30.86,30.86,30.82,30.82,17700.0,17.4139,17.4139,17.3914,17.3914,17700.0
2010-04-13 11:35:00,30.83,30.87,30.83,30.86,25300.0,17.397,17.4196,17.397,17.4139,25300.0
2010-04-13 11:40:00,30.86,30.86,30.84,30.85,16100.0,17.4139,17.4139,17.4027,17.4083,16100.0
2010-04-13 11:45:00,30.85,30.86,30.84,30.84,19600.0,17.4083,17.4139,17.4027,17.4027,19600.0
2010-04-13 11:50:00,30.84,30.87,30.81,30.85,46100.0,17.4027,17.4196,17.3857,17.4083,46100.0
2010-04-13 11:55:00,30.84,30.85,30.84,30.84,2800.0,17.4027,17.4083,17.4027,17.4027,2800.0
2010-04-13 12:00:00,30.84,30.85,30.82,30.82,8600.0,17.4027,17.4083,17.3914,17.3914,8600.0
2010-04-13 12:05:00,30.82,30.82,30.8,30.82,14400.0,17.3914,17.3914,17.3801,17.3914,14400.0
2010-04-13 12:10:00,30.82,30.82,30.81,30.81,3600.0,17.3914,17.3914,17.3857,17.3857,3600.0
2010-04-13 12:15:00,30.81,30.84,30.81,30.84,22200.0,17.3857,17.4027,17.3857,17.4027,22200.0
2010-04-13 12:20:00,30.83,30.88,30.83,30.85,27200.0,17.397,17.4252,17.397,17.4083,27200.0
2010-04-13 12:25:00,30.84,30.86,30.83,30.84,11700.0,17.4027,17.4139,17.397,17.4027,11700.0
2010-04-13 12:30:00,30.84,30.87,30.84,30.85,11100.0,17.4027,17.4196,17.4027,17.4083,11100.0
2010-04-13 12:35:00,30.85,30.88,30.85,30.88,13300.0,17.4083,17.4252,17.4083,17.4252,13300.0
2010-04-13 12:40:00,30.88,30.89,30.85,30.86,16200.0,17.4252,17.4309,17.4083,17.4139,16200.0
2010-04-13 12:45:00,30.86,30.87,30.83,30.83,7200.0,17.4139,17.4196,17.397,17.397,7200.0
2010-04-13 12:50:00,30.83,30.87,30.83,30.87,10500.0,17.397,17.4196,17.397,17.4196,10500.0
2010-04-13 12:55:00,30.87,30.9,30.86,30.89,12300.0,17.4196,17.4365,17.4139,17.4309,12300.0
2010-04-13 13:00:00,30.89,30.9,30.88,30.89,12900.0,17.4309,17.4365,17.4252,17.4309,12900.0
2010-04-13 13:05:00,30.89,30.9,30.89,30.9,6100.0,17.4309,17.4365,17.4309,17.4365,6100.0
2010-04-13 13:10:00,30.9,30.91,30.88,30.88,18900.0,17.4365,17.4422,17.4252,17.4252,18900.0
2010-04-13 13:15:00,30.89,30.89,30.86,30.86,13800.0,17.4309,17.4309,17.4139,17.4139,13800.0
2010-04-13 13:20:00,30.86,30.87,30.85,30.85,26600.0,17.4139,17.4196,17.4083,17.4083,26600.0
2010-04-13 13:25:00,30.85,30.86,30.84,30.85,15000.0,17.4083,17.4139,17.4027,17.4083,15000.0
2010-04-13 13:30:00,30.84,30.85,30.84,30.85,4900.0,17.4027,17.4083,17.4027,17.4083,4900.0
2010-04-13 13:35:00,30.85,30.85,30.83,30.83,23400.0,17.4083,17.4083,17.397,17.397,23400.0
2010-04-13 13:40:00,30.84,30.84,30.83,30.84,17000.0,17.4027,17.4027,17.397,17.4027,17000.0
2010-04-13 13:45:00,30.84,30.84,30.8,30.83,66500.0,17.4027,17.4027,17.3801,17.397,66500.0
2010-04-13 13:50:00,30.83,30.83,30.82,30.83,11900.0,17.397,17.397,17.3914,17.397,11900.0
2010-04-13 13:55:00,30.83,30.84,30.82,30.83,13800.0,17.397,17.4027,17.3914,17.397,13800.0
2010-04-13 14:00:00,30.82,30.83,30.82,30.82,7900.0,17.3914,17.397,17.3914,17.3914,7900.0
2010-04-13 14:05:00,30.82,30.86,30.82,30.85,37000.0,17.3914,17.4139,17.3914,17.4083,37000.0
2010-04-13 14:10:00,30.85,30.86,30.82,30.86,69300.0,17.4083,17.4139,17.3914,17.4139,69300.0
2010-04-13 14:15:00,30.85,30.87,30.84,30.86,26800.0,17.4083,17.4196,17.4027,17.4139,26800.0
2010-04-13 14:20:00,30.86,30.87,30.84,30.84,14700.0,17.4139,17.4196,17.4027,17.4027,14700.0
2010-04-13 14:25:00,30.84,30.86,30.83,30.85,30500.0,17.4027,17.4139,17.397,17.4083,30500.0
2010-04-13 14:30:00,30.85,30.89,30.84,30.89,51600.0,17.4083,17.4309,17.4027,17.4309,51600.0
2010-04-13 14:35:00,30.88,30.88,30.87,30.87,15900.0,17.4252,17.4252,17.4196,17.4196,15900.0
2010-04-13 14:40:00,30.87,30.9,30.87,30.89,38200.0,17.4196,17.4365,17.4196,17.4309,38200.0
2010-04-13 14:45:00,30.89,30.9,30.87,30.89,62800.0,17.4309,17.4365,17.4196,17.4309,62800.0
2010-04-13 14:50:00,30.89,30.9,30.87,30.89,28100.0,17.4309,17.4365,17.4196,17.4309,28100.0
2010-04-13 14:55:00,30.9,30.94,30.88,30.88,167400.0,17.4365,17.4591,17.4252,17.4252,167400.0
2010-04-13 15:00:00,30.89,30.89,30.85,30.87,23200.0,17.4309,17.4309,17.4083,17.4196,23200.0
2010-04-13 15:05:00,30.87,30.88,30.86,30.86,21200.0,17.4196,17.4252,17.4139,17.4139,21200.0
2010-04-13 15:10:00,30.86,30.87,30.85,30.85,48300.0,17.4139,17.4196,17.4083,17.4083,48300.0
2010-04-13 15:15:00,30.85,30.9,30.85,30.89,42500.0,17.4083,17.4365,17.4083,17.4309,42500.0
2010-04-13 15:20:00,30.89,30.91,30.89,30.9,67100.0,17.4309,17.4422,17.4309,17.4365,67100.0
2010-04-13 15:25:00,30.9,30.9,30.88,30.9,47200.0,17.4365,17.4365,17.4252,17.4365,47200.0
2010-04-13 15:30:00,30.9,30.91,30.88,30.88,54800.0,17.4365,17.4422,17.4252,17.4252,54800.0
2010-04-13 15:35:00,30.88,30.89,30.87,30.88,37100.0,17.4252,17.4309,17.4196,17.4252,37100.0
2010-04-13 15:40:00,30.88,30.91,30.88,30.89,79500.0,17.4252,17.4422,17.4252,17.4309,79500.0
2010-04-13 15:45:00,30.9,30.9,30.89,30.89,159600.0,17.4365,17.4365,17.4309,17.4309,159600.0
2010-04-13 15:50:00,30.9,30.9,30.88,30.88,35100.0,17.4365,17.4365,17.4252,17.4252,35100.0
2010-04-13 15:55:00,30.89,30.89,30.84,30.84,104100.0,17.4309,17.4309,17.4027,17.4027,104100.0
2010-04-14 09:30:00,30.83,30.98,30.82,30.86,70900.0,17.397,17.4817,17.3914,17.4139,70900.0
2010-04-14 09:35:00,30.86,30.89,30.77,30.82,20100.0,17.4139,17.4309,17.3632,17.3914,20100.0
2010-04-14 09:40:00,30.82,30.83,30.79,30.82,15600.0,17.3914,17.397,17.3744,17.3914,15600.0
2010-04-14 09:45:00,30.82,30.86,30.8,30.81,32500.0,17.3914,17.4139,17.3801,17.3857,32500.0
2010-04-14 09:50:00,30.8,30.83,30.79,30.82,12400.0,17.3801,17.397,17.3744,17.3914,12400.0
2010-04-14 09:55:00,30.82,30.83,30.72,30.75,16700.0,17.3914,17.397,17.3349,17.3519,16700.0
2010-04-14 10:00:00,30.75,30.78,30.74,30.78,10700.0,17.3519,17.3688,17.3462,17.3688,10700.0
2010-04-14 10:05:00,30.78,30.79,30.73,30.75,12300.0,17.3688,17.3744,17.3406,17.3519,12300.0
2010-04-14 10:10:00,30.76,30.76,30.7,30.7,10500.0,17.3575,17.3575,17.3237,17.3237,10500.0
2010-04-14 10:15:00,30.7,30.74,30.7,30.73,11300.0,17.3237,17.3462,17.3237,17.3406,11300.0
2010-04-14 10:20:00,30.72,30.73,30.65,30.65,12800.0,17.3349,17.3406,17.2954,17.2954,12800.0
2010-04-14 10:25:00,30.65,30.7,30.65,30.7,13300.0,17.2954,17.3237,17.2954,17.3237,13300.0
2010-04-14 10:30:00,30.71,30.75,30.69,30.69,10900.0,17.3293,17.3519,17.318,17.318,10900.0
2010-04-14 10:35:00,30.69,30.7,30.66,30.67,19100.0,17.318,17.3237,17.3011,17.3067,19100.0
2010-04-14 10:40:00,30.68,30.69,30.66,30.67,19000.0,17.3124,17.318,17.3011,17.3067,19000.0
2010-04-14 10:45:00,30.67,30.67,30.65,30.65,5100.0,17.3067,17.3067,17.2954,17.2954,5100.0
2010-04-14 10:50:00,30.66,30.67,30.65,30.65,24300.0,17.3011,17.3067,17.2954,17.2954,24300.0
2010-04-14 10:55:00,30.65,30.68,30.65,30.67,15300.0,17.2954,17.3124,17.2954,17.3067,15300.0
2010-04-14 11:00:00,30.67,30.69,30.65,30.66,14900.0,17.3067,17.318,17.2954,17.3011,14900.0
2010-04-14 11:05:00,30.65,30.66,30.63,30.63,21100.0,17.2954,17.3011,17.2842,17.2842,21100.0
2010-04-14 11:10:00,30.62,30.64,30.61,30.63,15100.0,17.2785,17.2898,17.2729,17.2842,15100.0
2010-04-14 11:15:00,30.63,30.64,30.63,30.63,8500.0,17.2842,17.2898,17.2842,17.2842,8500.0
2010-04-14 11:20:00,30.63,30.65,30.61,30.61,18700.0,17.2842,17.2954,17.2729,17.2729,18700.0
2010-04-14 11:25:00,30.61,30.66,30.61,30.66,25900.0,17.2729,17.3011,17.2729,17.3011,25900.0
2010-04-14 11:30:00,30.66,30.66,30.63,30.65,40900.0,17.3011,17.3011,17.2842,17.2954,40900.0
2010-04-14 11:35:00,30.65,30.68,30.64,30.68,26000.0,17.2954,17.3124,17.2898,17.3124,26000.0
2010-04-14 11:40:00,30.68,30.71,30.67,30.71,31700.0,17.3124,17.3293,17.3067,17.3293,31700.0
2010-04-14 11:45:00,30.7,30.74,30.7,30.7,35300.0,17.3237,17.3462,17.3237,17.3237,35300.0
2010-04-14 11:50:00,30.7,30.7,30.67,30.68,33600.0,17.3237,17.3237,17.3067,17.3124,33600.0
2010-04-14 11:55:00,30.69,30.7,30.68,30.69,13900.0,17.318,17.3237,17.3124,17.318,13900.0
2010-04-14 12:00:00,30.7,30.71,30.69,30.71,18400.0,17.3237,17.3293,17.318,17.3293,18400.0
2010-04-14 12:05:00,30.71,30.74,30.7,30.74,43800.0,17.3293,17.3462,17.3237,17.3462,43800.0
2010-04-14 12:10:00,30.74,30.81,30.73,30.8,59700.0,17.3462,17.3857,17.3406,17.3801,59700.0
2010-04-14 12:15:00,30.8,30.83,30.79,30.79,55800.0,17.3801,17.397,17.3744,17.3744,55800.0
2010-04-14 12:20:00,30.79,30.8,30.77,30.78,14100.0,17.3744,17.3801,17.3632,17.3688,14100.0
2010-04-14 12:25:00,30.77,30.8,30.77,30.78,19000.0,17.3632,17.3801,17.3632,17.3688,19000.0
2010-04-14 12:30:00,30.79,30.82,30.78,30.81,31400.0,17.3744,17.3914,17.3688,17.3857,31400.0
2010-04-14 12:35:00,30.81,30.81,30.8,30.81,13300.0,17.3857,17.3857,17.3801,17.3857,13300.0
2010-04-14 12:40:00,30.81,30.81,30.8,30.8,17300.0,17.3857,17.3857,17.3801,17.3801,17300.0
2010-04-14 12:45:00,30.8,30.81,30.79,30.81,21700.0,17.3801,17.3857,17.3744,17.3857,21700.0
2010-04-14 12:50:00,30.81,30.83,30.77,30.79,89500.0,17.3857,17.397,17.3632,17.3744,89500.0
2010-04-14 12:55:00,30.79,30.84,30.78,30.83,42200.0,17.3744,17.4027,17.3688,17.397,42200.0
2010-04-14 13:00:00,30.84,30.88,30.83,30.88,54600.0,17.4027,17.4252,17.397,17.4252,54600.0
2010-04-14 13:05:00,30.88,30.88,30.84,30.85,36300.0,17.4252,17.4252,17.4027,17.4083,36300.0
2010-04-14 13:10:00,30.85,30.88,30.84,30.87,26000.0,17.4083,17.4252,17.4027,17.4196,26000.0
2010-04-14 13:15:00,30.88,30.91,30.87,30.9,43300.0,17.4252,17.4422,17.4196,17.4365,43300.0
2010-04-14 13:20:00,30.89,30.9,30.88,30.88,25700.0,17.4309,17.4365,17.4252,17.4252,25700.0
2010-04-14 13:25:00,30.88,30.89,30.86,30.89,30300.0,17.4252,17.4309,17.4139,17.4309,30300.0
2010-04-14 13:30:00,30.89,30.89,30.86,30.86,26600.0,17.4309,17.4309,17.4139,17.4139,26600.0
2010-04-14 13:35:00,30.86,30.87,30.86,30.87,18000.0,17.4139,17.4196,17.4139,17.4196,18000.0
2010-04-14 13:40:00,30.86,30.88,30.84,30.86,47200.0,17.4139,17.4252,17.4027,17.4139,47200.0
2010-04-14 13:45:00,30.86,30.9,30.86,30.9,35000.0,17.4139,17.4365,17.4139,17.4365,35000.0
2010-04-14 13:50:00,30.9,30.92,30.89,30.91,16600.0,17.4365,17.4478,17.4309,17.4422,16600.0
2010-04-14 13:55:00,30.91,30.92,30.88,30.88,22800.0,17.4422,17.4478,17.4252,17.4252,22800.0
2010-04-14 14:00:00,30.89,30.9,30.89,30.89,22600.0,17.4309,17.4365,17.4309,17.4309,22600.0
2010-04-14 14:05:00,30.89,30.9,30.89,30.89,15400.0,17.4309,17.4365,17.4309,17.4309,15400.0
2010-04-14 14:10:00,30.89,30.9,30.89,30.89,14700.0,17.4309,17.4365,17.4309,17.4309,14700.0
2010-04-14 14:15:00,30.9,30.9,30.89,30.9,20800.0,17.4365,17.4365,17.4309,17.4365,20800.0
2010-04-14 14:20:00,30.9,30.9,30.89,30.89,41300.0,17.4365,17.4365,17.4309,17.4309,41300.0
2010-04-14 14:25:00,30.89,30.9,30.87,30.89,24700.0,17.4309,17.4365,17.4196,17.4309,24700.0
2010-04-14 14:30:00,30.88,30.89,30.88,30.89,18100.0,17.4252,17.4309,17.4252,17.4309,18100.0
2010-04-14 14:35:00,30.89,30.89,30.88,30.88,20600.0,17.4309,17.4309,17.4252,17.4252,20600.0
2010-04-14 14:40:00,30.89,30.89,30.88,30.89,20000.0,17.4309,17.4309,17.4252,17.4309,20000.0
2010-04-14 14:45:00,30.89,30.94,30.88,30.93,77100.0,17.4309,17.4591,17.4252,17.4534,77100.0
2010-04-14 14:50:00,30.93,30.94,30.93,30.94,36400.0,17.4534,17.4591,17.4534,17.4591,36400.0
2010-04-14 14:55:00,30.94,30.97,30.94,30.96,19100.0,17.4591,17.476,17.4591,17.4704,19100.0
2010-04-14 15:00:00,30.96,31.01,30.96,31.0,102600.0,17.4704,17.4986,17.4704,17.4929,102600.0
2010-04-14 15:05:00,31.01,31.01,31.0,31.0,50200.0,17.4986,17.4986,17.4929,17.4929,50200.0
2010-04-14 15:10:00,31.0,31.01,31.0,31.0,24800.0,17.4929,17.4986,17.4929,17.4929,24800.0
2010-04-14 15:15:00,31.0,31.01,31.0,31.0,28200.0,17.4929,17.4986,17.4929,17.4929,28200.0
2010-04-14 15:20:00,31.0,31.01,31.0,31.0,34800.0,17.4929,17.4986,17.4929,17.4929,34800.0
2010-04-14 15:25:00,31.0,31.01,31.0,31.01,25300.0,17.4929,17.4986,17.4929,17.4986,25300.0
2010-04-14 15:30:00,31.01,31.07,31.0,31.06,148600.0,17.4986,17.5324,17.4929,17.5268,148600.0
2010-04-14 15:35:00,31.06,31.11,31.06,31.11,64700.0,17.5268,17.555,17.5268,17.555,64700.0
2010-04-14 15:40:00,31.1,31.14,31.1,31.13,145800.0,17.5494,17.5719,17.5494,17.5663,145800.0
2010-04-14 15:45:00,31.14,31.16,31.13,31.15,103100.0,17.5719,17.5832,17.5663,17.5776,103100.0
2010-04-14 15:50:00,31.16,31.22,31.15,31.19,282400.0,17.5832,17.6171,17.5776,17.6002,282400.0
2010-04-14 15:55:00,31.2,31.23,31.19,31.21,245800.0,17.6058,17.6227,17.6002,17.6114,245800.0
2010-04-15 09:30:00,31.12,31.18,31.02,31.06,34300.0,17.5607,17.5945,17.5042,17.5268,34300.0
2010-04-15 09:35:00,31.07,31.1,31.03,31.07,19300.0,17.5324,17.5494,17.5099,17.5324,19300.0
2010-04-15 09:40:00,31.05,31.07,30.96,30.97,15000.0,17.5212,17.5324,17.4704,17.476,15000.0
2010-04-15 09:45:00,30.97,30.99,30.91,30.93,24200.0,17.476,17.4873,17.4422,17.4534,24200.0
2010-04-15 09:50:00,30.93,31.01,30.92,30.97,20300.0,17.4534,17.4986,17.4478,17.476,20300.0
2010-04-15 09:55:00,30.97,30.97,30.93,30.93,17800.0,17.476,17.476,17.4534,17.4534,17800.0
2010-04-15 10:00:00,30.93,31.0,30.93,30.98,20000.0,17.4534,17.4929,17.4534,17.4817,20000.0
2010-04-15 10:05:00,30.98,31.01,30.98,30.98,20600.0,17.4817,17.4986,17.4817,17.4817,20600.0
2010-04-15 10:10:00,30.99,31.06,30.99,31.0,36700.0,17.4873,17.5268,17.4873,17.4929,36700.0
2010-04-15 10:15:00,31.0,31.03,31.0,31.03,13200.0,17.4929,17.5099,17.4929,17.5099,13200.0
2010-04-15 10:20:00,31.02,31.04,31.01,31.01,14600.0,17.5042,17.5155,17.4986,17.4986,14600.0
2010-04-15 10:25:00,31.01,31.01,30.98,30.99,17300.0,17.4986,17.4986,17.4817,17.4873,17300.0
2010-04-15 10:30:00,30.98,31.03,30.98,31.03,15200.0,17.4817,17.5099,17.4817,17.5099,15200.0
2010-04-15 10:35:00,31.03,31.03,30.99,31.0,22900.0,17.5099,17.5099,17.4873,17.4929,22900.0
2010-04-15 10:40:00,31.01,31.02,31.0,31.01,18300.0,17.4986,17.5042,17.4929,17.4986,18300.0
2010-04-15 10:45:00,31.02,31.02,30.97,30.98,25600.0,17.5042,17.5042,17.476,17.4817,25600.0
2010-04-15 10:50:00,30.98,31.01,30.98,31.0,26100.0,17.4817,17.4986,17.4817,17.4929,26100.0
2010-04-15 10:55:00,31.0,31.02,31.0,31.02,24100.0,17.4929,17.5042,17.4929,17.5042,24100.0
2010-04-15 11:00:00,31.01,31.04,31.0,31.01,47000.0,17.4986,17.5155,17.4929,17.4986,47000.0
2010-04-15 11:05:00,31.0,31.0,30.94,30.94,32100.0,17.4929,17.4929,17.4591,17.4591,32100.0
2010-04-15 11:10:00,30.94,30.95,30.92,30.92,56700.0,17.4591,17.4647,17.4478,17.4478,56700.0
2010-04-15 11:15:00,30.93,30.93,30.9,30.9,40500.0,17.4534,17.4534,17.4365,17.4365,40500.0
2010-04-15 11:20:00,30.9,30.91,30.84,30.84,37700.0,17.4365,17.4422,17.4027,17.4027,37700.0
2010-04-15 11:25:00,30.85,30.86,30.82,30.82,42700.0,17.4083,17.4139,17.3914,17.3914,42700.0
2010-04-15 11:30:00,30.82,30.83,30.8,30.81,28400.0,17.3914,17.397,17.3801,17.3857,28400.0
2010-04-15 11:35:00,30.81,30.82,30.81,30.81,16400.0,17.3857,17.3914,17.3857,17.3857,16400.0
2010-04-15 11:40:00,30.81,30.83,30.81,30.81,21100.0,17.3857,17.397,17.3857,17.3857,21100.0
2010-04-15 11:45:00,30.82,30.82,30.77,30.8,44600.0,17.3914,17.3914,17.3632,17.3801,44600.0
2010-04-15 11:50:00,30.8,30.82,30.78,30.8,28300.0,17.3801,17.3914,17.3688,17.3801,28300.0
2010-04-15 11:55:00,30.8,30.8,30.78,30.8,35500.0,17.3801,17.3801,17.3688,17.3801,35500.0
2010-04-15 12:00:00,30.8,30.8,30.79,30.8,22700.0,17.3801,17.3801,17.3744,17.3801,22700.0
2010-04-15 12:05:00,30.8,30.81,30.79,30.79,17500.0,17.3801,17.3857,17.3744,17.3744,17500.0
2010-04-15 12:10:00,30.8,30.81,30.79,30.8,51000.0,17.3801,17.3857,17.3744,17.3801,51000.0
2010-04-15 12:15:00,30.8,30.81,30.79,30.8,33900.0,17.3801,17.3857,17.3744,17.3801,33900.0
2010-04-15 12:20:00,30.8,30.8,30.79,30.8,21200.0,17.3801,17.3801,17.3744,17.3801,21200.0
2010-04-15 12:25:00,30.79,30.81,30.79,30.8,19600.0,17.3744,17.3857,17.3744,17.3801,19600.0
2010-04-15 12:30:00,30.8,30.81,30.78,30.8,19200.0,17.3801,17.3857,17.3688,17.3801,19200.0
2010-04-15 12:35:00,30.8,30.8,30.78,30.78,29200.0,17.3801,17.3801,17.3688,17.3688,29200.0
2010-04-15 12:40:00,30.78,30.78,30.76,30.76,19600.0,17.3688,17.3688,17.3575,17.3575,19600.0
2010-04-15 12:45:00,30.76,30.79,30.76,30.78,33700.0,17.3575,17.3744,17.3575,17.3688,33700.0
2010-04-15 12:50:00,30.78,30.8,30.78,30.79,26400.0,17.3688,17.3801,17.3688,17.3744,26400.0
2010-04-15 12:55:00,30.78,30.79,30.78,30.78,7300.0,17.3688,17.3744,17.3688,17.3688,7300.0
2010-04-15 13:00:00,30.79,30.79,30.77,30.77,34300.0,17.3744,17.3744,17.3632,17.3632,34300.0
2010-04-15 13:05:00,30.76,30.77,30.76,30.76,52000.0,17.3575,17.3632,17.3575,17.3575,52000.0
2010-04-15 13:10:00,30.76,30.82,30.76,30.81,42100.0,17.3575,17.3914,17.3575,17.3857,42100.0
2010-04-15 13:15:00,30.82,30.86,30.8,30.85,70700.0,17.3914,17.4139,17.3801,17.4083,70700.0
2010-04-15 13:20:00,30.86,30.89,30.86,30.86,21600.0,17.4139,17.4309,17.4139,17.4139,21600.0
2010-04-15 13:25:00,30.86,30.88,30.85,30.86,43300.0,17.4139,17.4252,17.4083,17.4139,43300.0
2010-04-15 13:30:00,30.86,30.87,30.83,30.83,24500.0,17.4139,17.4196,17.397,17.397,24500.0
2010-04-15 13:35:00,30.83,30.84,30.82,30.82,25900.0,17.397,17.4027,17.3914,17.3914,25900.0
2010-04-15 13:40:00,30.83,30.85,30.81,30.83,88000.0,17.397,17.4083,17.3857,17.397,88000.0
2010-04-15 13:45:00,30.83,30.84,30.8,30.8,18100.0,17.397,17.4027,17.3801,17.3801,18100.0
2010-04-15 13:50:00,30.8,30.81,30.79,30.79,11600.0,17.3801,17.3857,17.3744,17.3744,11600.0
2010-04-15 13:55:00,30.79,30.8,30.79,30.79,11800.0,17.3744,17.3801,17.3744,17.3744,11800.0
2010-04-15 14:00:00,30.79,30.83,30.79,30.82,28000.0,17.3744,17.397,17.3744,17.3914,28000.0
2010-04-15 14:05:00,30.82,30.83,30.8,30.8,16800.0,17.3914,17.397,17.3801,17.3801,16800.0
2010-04-15 14:10:00,30.8,30.82,30.8,30.81,16000.0,17.3801,17.3914,17.3801,17.3857,16000.0
2010-04-15 14:15:00,30.81,30.82,30.81,30.81,8500.0,17.3857,17.3914,17.3857,17.3857,8500.0
2010-04-15 14:20:00,30.81,30.83,30.81,30.82,19300.0,17.3857,17.397,17.3857,17.3914,19300.0
2010-04-15 14:25:00,30.82,30.83,30.79,30.79,28800.0,17.3914,17.397,17.3744,17.3744,28800.0
2010-04-15 14:30:00,30.79,30.8,30.79,30.79,13600.0,17.3744,17.3801,17.3744,17.3744,13600.0
2010-04-15 14:35:00,30.79,30.8,30.79,30.79,10500.0,17.3744,17.3801,17.3744,17.3744,10500.0
2010-04-15 14:40:00,30.79,30.8,30.74,30.75,88400.0,17.3744,17.3801,17.3462,17.3519,88400.0
2010-04-15 14:45:00,30.74,30.78,30.74,30.78,21400.0,17.3462,17.3688,17.3462,17.3688,21400.0
2010-04-15 14:50:00,30.79,30.8,30.78,30.79,25100.0,17.3744,17.3801,17.3688,17.3744,25100.0
2010-04-15 14:55:00,30.79,30.8,30.79,30.79,11400.0,17.3744,17.3801,17.3744,17.3744,11400.0
2010-04-15 15:00:00,30.79,30.8,30.79,30.8,6100.0,17.3744,17.3801,17.3744,17.3801,6100.0
2010-04-15 15:05:00,30.79,30.8,30.79,30.8,19500.0,17.3744,17.3801,17.3744,17.3801,19500.0
2010-04-15 15:10:00,30.79,30.8,30.78,30.78,63500.0,17.3744,17.3801,17.3688,17.3688,63500.0
2010-04-15 15:15:00,30.78,30.79,30.78,30.79,37200.0,17.3688,17.3744,17.3688,17.3744,37200.0
2010-04-15 15:20:00,30.78,30.79,30.76,30.76,60800.0,17.3688,17.3744,17.3575,17.3575,60800.0
2010-04-15 15:25:00,30.76,30.77,30.74,30.74,31300.0,17.3575,17.3632,17.3462,17.3462,31300.0
2010-04-15 15:30:00,30.74,30.75,30.74,30.74,57400.0,17.3462,17.3519,17.3462,17.3462,57400.0
2010-04-15 15:35:00,30.74,30.75,30.72,30.73,43100.0,17.3462,17.3519,17.3349,17.3406,43100.0
2010-04-15 15:40:00,30.72,30.77,30.72,30.74,59600.0,17.3349,17.3632,17.3349,17.3462,59600.0
2010-04-15 15:45:00,30.74,30.75,30.7,30.73,166300.0,17.3462,17.3519,17.3237,17.3406,166300.0
2010-04-15 15:50:00,30.73,30.74,30.72,30.73,111000.0,17.3406,17.3462,17.3349,17.3406,111000.0
2010-04-15 15:55:00,30.74,30.74,30.7,30.71,242300.0,17.3462,17.3462,17.3237,17.3293,242300.0
2010-04-16 09:30:00,30.65,30.74,30.64,30.7,293500.0,17.2954,17.3462,17.2898,17.3237,293500.0
2010-04-16 09:35:00,30.7,30.8,30.67,30.75,15300.0,17.3237,17.3801,17.3067,17.3519,15300.0
2010-04-16 09:40:00,30.75,30.8,30.75,30.78,13700.0,17.3519,17.3801,17.3519,17.3688,13700.0
2010-04-16 09:45:00,30.79,30.8,30.68,30.68,44600.0,17.3744,17.3801,17.3124,17.3124,44600.0
2010-04-16 09:50:00,30.68,30.73,30.62,30.68,31500.0,17.3124,17.3406,17.2785,17.3124,31500.0
2010-04-16 09:55:00,30.68,30.7,30.6,30.66,24800.0,17.3124,17.3237,17.2672,17.3011,24800.0
2010-04-16 10:00:00,30.66,30.74,30.65,30.74,11800.0,17.3011,17.3462,17.2954,17.3462,11800.0
2010-04-16 10:05:00,30.74,30.75,30.66,30.68,17400.0,17.3462,17.3519,17.3011,17.3124,17400.0
2010-04-16 10:10:00,30.67,30.67,30.63,30.63,8500.0,17.3067,17.3067,17.2842,17.2842,8500.0
2010-04-16 10:15:00,30.63,30.68,30.62,30.68,20300.0,17.2842,17.3124,17.2785,17.3124,20300.0
2010-04-16 10:20:00,30.68,30.69,30.64,30.64,12900.0,17.3124,17.318,17.2898,17.2898,12900.0
2010-04-16 10:25:00,30.64,30.65,30.63,30.63,15600.0,17.2898,17.2954,17.2842,17.2842,15600.0
2010-04-16 10:30:00,30.63,30.65,30.63,30.64,12300.0,17.2842,17.2954,17.2842,17.2898,12300.0
2010-04-16 10:35:00,30.64,30.65,30.52,30.57,69800.0,17.2898,17.2954,17.2221,17.2503,69800.0
2010-04-16 10:40:00,30.57,30.59,30.5,30.59,41600.0,17.2503,17.2616,17.2108,17.2616,41600.0
2010-04-16 10:45:00,30.59,30.6,30.53,30.53,20100.0,17.2616,17.2672,17.2277,17.2277,20100.0
2010-04-16 10:50:00,30.53,30.55,30.44,30.45,49600.0,17.2277,17.239,17.1769,17.1826,49600.0
2010-04-16 10:55:00,30.45,30.57,30.45,30.53,32100.0,17.1826,17.2503,17.1826,17.2277,32100.0
2010-04-16 11:00:00,30.52,30.59,30.5,30.57,19700.0,17.2221,17.2616,17.2108,17.2503,19700.0
2010-04-16 11:05:00,30.57,30.58,30.5,30.5,22900.0,17.2503,17.2559,17.2108,17.2108,22900.0
2010-04-16 11:10:00,30.5,30.51,30.41,30.42,22200.0,17.2108,17.2164,17.16,17.1657,22200.0
2010-04-16 11:15:00,30.41,30.47,30.4,30.42,70700.0,17.16,17.1939,17.1544,17.1657,70700.0
2010-04-16 11:20:00,30.42,30.48,30.4,30.43,55400.0,17.1657,17.1995,17.1544,17.1713,55400.0
2010-04-16 11:25:00,30.43,30.44,30.32,30.32,40700.0,17.1713,17.1769,17.1092,17.1092,40700.0
2010-04-16 11:30:00,30.32,30.34,30.27,30.28,49000.0,17.1092,17.1205,17.081,17.0867,49000.0
2010-04-16 11:35:00,30.27,30.3,30.25,30.27,46000.0,17.081,17.0979,17.0697,17.081,46000.0
2010-04-16 11:40:00,30.27,30.37,30.27,30.33,33100.0,17.081,17.1374,17.081,17.1149,33100.0
2010-04-16 11:45:00,30.34,30.34,30.28,30.3,24000.0,17.1205,17.1205,17.0867,17.0979,24000.0
2010-04-16 11:50:00,30.29,30.34,30.26,30.31,55300.0,17.0923,17.1205,17.0754,17.1036,55300.0
2010-04-16 11:55:00,30.3,30.33,30.24,30.24,42100.0,17.0979,17.1149,17.0641,17.0641,42100.0
2010-04-16 12:00:00,30.25,30.31,30.2,30.3,23500.0,17.0697,17.1036,17.0415,17.0979,23500.0
2010-04-16 12:05:00,30.3,30.38,30.26,30.37,26300.0,17.0979,17.1431,17.0754,17.1374,26300.0
2010-04-16 12:10:00,30.37,30.38,30.32,30.33,19300.0,17.1374,17.1431,17.1092,17.1149,19300.0
2010-04-16 12:15:00,30.32,30.33,30.29,30.31,14700.0,17.1092,17.1149,17.0923,17.1036,14700.0
2010-04-16 12:20:00,30.32,30.32,30.3,30.31,15800.0,17.1092,17.1092,17.0979,17.1036,15800.0
2010-04-16 12:25:00,30.31,30.33,30.29,30.32,13900.0,17.1036,17.1149,17.0923,17.1092,13900.0
2010-04-16 12:30:00,30.32,30.33,30.26,30.33,18800.0,17.1092,17.1149,17.0754,17.1149,18800.0
2010-04-16 12:35:00,30.33,30.34,30.23,30.23,19500.0,17.1149,17.1205,17.0584,17.0584,19500.0
2010-04-16 12:40:00,30.22,30.29,30.22,30.27,18800.0,17.0528,17.0923,17.0528,17.081,18800.0
2010-04-16 12:45:00,30.26,30.34,30.26,30.3,15200.0,17.0754,17.1205,17.0754,17.0979,15200.0
2010-04-16 12:50:00,30.29,30.31,30.28,30.3,8700.0,17.0923,17.1036,17.0867,17.0979,8700.0
2010-04-16 12:55:00,30.3,30.36,30.27,30.33,18900.0,17.0979,17.1318,17.081,17.1149,18900.0
2010-04-16 13:00:00,30.32,30.35,30.25,30.25,20800.0,17.1092,17.1262,17.0697,17.0697,20800.0
2010-04-16 13:05:00,30.25,30.29,30.25,30.25,21200.0,17.0697,17.0923,17.0697,17.0697,21200.0
2010-04-16 13:10:00,30.25,30.26,30.21,30.22,19900.0,17.0697,17.0754,17.0472,17.0528,19900.0
2010-04-16 13:15:00,30.22,30.23,30.2,30.21,20200.0,17.0528,17.0584,17.0415,17.0472,20200.0
2010-04-16 13:20:00,30.21,30.23,30.21,30.22,7400.0,17.0472,17.0584,17.0472,17.0528,7400.0
2010-04-16 13:25:00,30.22,30.23,30.2,30.21,13700.0,17.0528,17.0584,17.0415,17.0472,13700.0
2010-04-16 13:30:00,30.21,30.21,30.19,30.21,10200.0,17.0472,17.0472,17.0359,17.0472,10200.0
2010-04-16 13:35:00,30.21,30.22,30.2,30.2,19200.0,17.0472,17.0528,17.0415,17.0415,19200.0
2010-04-16 13:40:00,30.2,30.25,30.2,30.24,21700.0,17.0415,17.0697,17.0415,17.0641,21700.0
2010-04-16 13:45:00,30.24,30.24,30.17,30.18,15400.0,17.0641,17.0641,17.0246,17.0302,15400.0
2010-04-16 13:50:00,30.17,30.19,30.16,30.16,32000.0,17.0246,17.0359,17.0189,17.0189,32000.0
2010-04-16 13:55:00,30.17,30.18,30.16,30.18,66600.0,17.0246,17.0302,17.0189,17.0302,66600.0
2010-04-16 14:00:00,30.17,30.18,30.17,30.17,11700.0,17.0246,17.0302,17.0246,17.0246,11700.0
2010-04-16 14:05:00,30.18,30.24,30.17,30.24,38300.0,17.0302,17.0641,17.0246,17.0641,38300.0
2010-04-16 14:10:00,30.23,30.27,30.23,30.27,27700.0,17.0584,17.081,17.0584,17.081,27700.0
2010-04-16 14:15:00,30.27,30.29,30.25,30.26,74100.0,17.081,17.0923,17.0697,17.0754,74100.0
2010-04-16 14:20:00,30.25,30.27,30.25,30.27,24600.0,17.0697,17.081,17.0697,17.081,24600.0
2010-04-16 14:25:00,30.26,30.26,30.25,30.25,30800.0,17.0754,17.0754,17.0697,17.0697,30800.0
2010-04-16 14:30:00,30.25,30.26,30.24,30.24,7500.0,17.0697,17.0754,17.0641,17.0641,7500.0
2010-04-16 14:35:00,30.24,30.24,30.17,30.18,37600.0,17.0641,17.0641,17.0246,17.0302,37600.0
2010-04-16 14:40:00,30.18,30.2,30.18,30.19,24300.0,17.0302,17.0415,17.0302,17.0359,24300.0
2010-04-16 14:45:00,30.2,30.21,30.18,30.18,26800.0,17.0415,17.0472,17.0302,17.0302,26800.0
2010-04-16 14:50:00,30.18,30.24,30.17,30.22,22300.0,17.0302,17.0641,17.0246,17.0528,22300.0
2010-04-16 14:55:00,30.22,30.23,30.19,30.2,31500.0,17.0528,17.0584,17.0359,17.0415,31500.0
2010-04-16 15:00:00,30.19,30.21,30.18,30.2,25800.0,17.0359,17.0472,17.0302,17.0415,25800.0
2010-04-16 15:05:00,30.2,30.25,30.2,30.24,58700.0,17.0415,17.0697,17.0415,17.0641,58700.0
2010-04-16 15:10:00,30.25,30.26,30.24,30.25,22100.0,17.0697,17.0754,17.0641,17.0697,22100.0
2010-04-16 15:15:00,30.25,30.25,30.22,30.22,33100.0,17.0697,17.0697,17.0528,17.0528,33100.0
2010-04-16 15:20:00,30.23,30.3,30.23,30.3,72400.0,17.0584,17.0979,17.0584,17.0979,72400.0
2010-04-16 15:25:00,30.29,30.29,30.25,30.25,29700.0,17.0923,17.0923,17.0697,17.0697,29700.0
2010-04-16 15:30:00,30.25,30.27,30.23,30.26,30500.0,17.0697,17.081,17.0584,17.0754,30500.0
2010-04-16 15:35:00,30.25,30.27,30.25,30.27,29000.0,17.0697,17.081,17.0697,17.081,29000.0
2010-04-16 15:40:00,30.27,30.28,30.25,30.28,36300.0,17.081,17.0867,17.0697,17.0867,36300.0
2010-04-16 15:45:00,30.28,30.34,30.27,30.29,79600.0,17.0867,17.1205,17.081,17.0923,79600.0
2010-04-16 15:50:00,30.3,30.31,30.26,30.26,68000.0,17.0979,17.1036,17.0754,17.0754,68000.0
2010-04-16 15:55:00,30.26,30.27,30.21,30.23,142100.0,17.0754,17.081,17.0472,17.0584,142100.0
2010-04-19 09:30:00,30.12,30.36,30.12,30.34,41800.0,16.9964,17.1318,16.9964,17.1205,41800.0
2010-04-19 09:35:00,30.38,30.39,30.16,30.18,37200.0,17.1431,17.1487,17.0189,17.0302,37200.0
2010-04-19 09:40:00,30.18,30.19,30.16,30.17,11500.0,17.0302,17.0359,17.0189,17.0246,11500.0
2010-04-19 09:45:00,30.17,30.18,30.12,30.17,19200.0,17.0246,17.0302,16.9964,17.0246,19200.0
2010-04-19 09:50:00,30.17,30.22,30.14,30.19,37200.0,17.0246,17.0528,17.0077,17.0359,37200.0
2010-04-19 09:55:00,30.18,30.25,30.17,30.18,19000.0,17.0302,17.0697,17.0246,17.0302,19000.0
2010-04-19 10:00:00,30.18,30.23,30.18,30.18,20800.0,17.0302,17.0584,17.0302,17.0302,20800.0
2010-04-19 10:05:00,30.18,30.19,30.15,30.19,11700.0,17.0302,17.0359,17.0133,17.0359,11700.0
2010-04-19 10:10:00,30.19,30.2,30.16,30.16,9900.0,17.0359,17.0415,17.0189,17.0189,9900.0
2010-04-19 10:15:00,30.15,30.19,30.14,30.15,20500.0,17.0133,17.0359,17.0077,17.0133,20500.0
2010-04-19 10:20:00,30.15,30.17,30.14,30.15,13200.0,17.0133,17.0246,17.0077,17.0133,13200.0
2010-04-19 10:25:00,30.15,30.16,30.13,30.15,23900.0,17.0133,17.0189,17.002,17.0133,23900.0
2010-04-19 10:30:00,30.15,30.18,30.13,30.15,16600.0,17.0133,17.0302,17.002,17.0133,16600.0
2010-04-19 10:35:00,30.14,30.16,30.11,30.16,17800.0,17.0077,17.0189,16.9907,17.0189,17800.0
2010-04-19 10:40:00,30.16,30.26,30.14,30.26,19300.0,17.0189,17.0754,17.0077,17.0754,19300.0
2010-04-19 10:45:00,30.25,30.25,30.21,30.22,11700.0,17.0697,17.0697,17.0472,17.0528,11700.0
2010-04-19 10:50:00,30.22,30.24,30.2,30.23,14000.0,17.0528,17.0641,17.0415,17.0584,14000.0
2010-04-19 10:55:00,30.24,30.26,30.2,30.24,11800.0,17.0641,17.0754,17.0415,17.0641,11800.0
2010-04-19 11:00:00,30.24,30.24,30.18,30.18,10500.0,17.0641,17.0641,17.0302,17.0302,10500.0
2010-04-19 11:05:00,30.18,30.21,30.17,30.19,12800.0,17.0302,17.0472,17.0246,17.0359,12800.0
2010-04-19 11:10:00,30.19,30.21,30.16,30.18,15100.0,17.0359,17.0472,17.0189,17.0302,15100.0
2010-04-19 11:15:00,30.17,30.21,30.17,30.19,11600.0,17.0246,17.0472,17.0246,17.0359,11600.0
2010-04-19 11:20:00,30.18,30.2,30.17,30.2,5200.0,17.0302,17.0415,17.0246,17.0415,5200.0
2010-04-19 11:25:00,30.19,30.21,30.18,30.2,7500.0,17.0359,17.0472,17.0302,17.0415,7500.0
2010-04-19 11:30:00,30.19,30.22,30.17,30.2,17700.0,17.0359,17.0528,17.0246,17.0415,17700.0
2010-04-19 11:35:00,30.2,30.22,30.17,30.17,14500.0,17.0415,17.0528,17.0246,17.0246,14500.0
2010-04-19 11:40:00,30.18,30.2,30.15,30.15,27900.0,17.0302,17.0415,17.0133,17.0133,27900.0
2010-04-19 11:45:00,30.15,30.2,30.12,30.19,12700.0,17.0133,17.0415,16.9964,17.0359,12700.0
2010-04-19 11:50:00,30.2,30.21,30.15,30.19,16300.0,17.0415,17.0472,17.0133,17.0359,16300.0
2010-04-19 11:55:00,30.18,30.19,30.14,30.16,24600.0,17.0302,17.0359,17.0077,17.0189,24600.0
2010-04-19 12:00:00,30.16,30.19,30.14,30.16,11200.0,17.0189,17.0359,17.0077,17.0189,11200.0
2010-04-19 12:05:00,30.16,30.16,30.1,30.11,29700.0,17.0189,17.0189,16.9851,16.9907,29700.0
2010-04-19 12:10:00,30.1,30.12,30.07,30.1,30300.0,16.9851,16.9964,16.9682,16.9851,30300.0
2010-04-19 12:15:00,30.09,30.15,30.09,30.14,16200.0,16.9794,17.0133,16.9794,17.0077,16200.0
2010-04-19 12:20:00,30.15,30.18,30.13,30.15,26800.0,17.0133,17.0302,17.002,17.0133,26800.0
2010-04-19 12:25:00,30.15,30.18,30.14,30.16,10100.0,17.0133,17.0302,17.0077,17.0189,10100.0
2010-04-19 12:30:00,30.17,30.2,30.16,30.19,11900.0,17.0246,17.0415,17.0189,17.0359,11900.0
2010-04-19 12:35:00,30.19,30.2,30.18,30.19,6900.0,17.0359,17.0415,17.0302,17.0359,6900.0
2010-04-19 12:40:00,30.2,30.2,30.19,30.19,3500.0,17.0415,17.0415,17.0359,17.0359,3500.0
2010-04-19 12:45:00,30.2,30.21,30.17,30.17,13500.0,17.0415,17.0472,17.0246,17.0246,13500.0
2010-04-19 12:50:00,30.16,30.16,30.13,30.13,10400.0,17.0189,17.0189,17.002,17.002,10400.0
2010-04-19 12:55:00,30.13,30.14,30.11,30.13,9600.0,17.002,17.0077,16.9907,17.002,9600.0
2010-04-19 13:00:00,30.13,30.15,30.11,30.11,12400.0,17.002,17.0133,16.9907,16.9907,12400.0
2010-04-19 13:05:00,30.11,30.14,30.09,30.14,20700.0,16.9907,17.0077,16.9794,17.0077,20700.0
2010-04-19 13:10:00,30.14,30.17,30.13,30.16,15200.0,17.0077,17.0246,17.002,17.0189,15200.0
2010-04-19 13:15:00,30.17,30.17,30.13,30.14,12700.0,17.0246,17.0246,17.002,17.0077,12700.0
2010-04-19 13:20:00,30.14,30.18,30.14,30.17,12700.0,17.0077,17.0302,17.0077,17.0246,12700.0
2010-04-19 13:25:00,30.17,30.2,30.16,30.18,15700.0,17.0246,17.0415,17.0189,17.0302,15700.0
2010-04-19 13:30:00,30.19,30.2,30.13,30.13,14000.0,17.0359,17.0415,17.002,17.002,14000.0
2010-04-19 13:35:00,30.13,30.14,30.11,30.11,6100.0,17.002,17.0077,16.9907,16.9907,6100.0
2010-04-19 13:40:00,30.11,30.16,30.11,30.15,21900.0,16.9907,17.0189,16.9907,17.0133,21900.0
2010-04-19 13:45:00,30.15,30.16,30.14,30.14,7400.0,17.0133,17.0189,17.0077,17.0077,7400.0
2010-04-19 13:50:00,30.14,30.15,30.12,30.13,13600.0,17.0077,17.0133,16.9964,17.002,13600.0
2010-04-19 13:55:00,30.12,30.13,30.11,30.11,11000.0,16.9964,17.002,16.9907,16.9907,11000.0
2010-04-19 14:00:00,30.11,30.17,30.09,30.17,20400.0,16.9907,17.0246,16.9794,17.0246,20400.0
2010-04-19 14:05:00,30.17,30.2,30.16,30.18,19000.0,17.0246,17.0415,17.0189,17.0302,19000.0
2010-04-19 14:10:00,30.19,30.21,30.18,30.18,20300.0,17.0359,17.0472,17.0302,17.0302,20300.0
2010-04-19 14:15:00,30.18,30.22,30.18,30.2,35600.0,17.0302,17.0528,17.0302,17.0415,35600.0
2010-04-19 14:20:00,30.19,30.21,30.19,30.21,14100.0,17.0359,17.0472,17.0359,17.0472,14100.0
2010-04-19 14:25:00,30.22,30.26,30.22,30.24,15200.0,17.0528,17.0754,17.0528,17.0641,15200.0
2010-04-19 14:30:00,30.24,30.26,30.22,30.25,15600.0,17.0641,17.0754,17.0528,17.0697,15600.0
2010-04-19 14:35:00,30.25,30.25,30.21,30.22,20100.0,17.0697,17.0697,17.0472,17.0528,20100.0
2010-04-19 14:40:00,30.23,30.23,30.18,30.18,17700.0,17.0584,17.0584,17.0302,17.0302,17700.0
2010-04-19 14:45:00,30.17,30.19,30.15,30.16,22500.0,17.0246,17.0359,17.0133,17.0189,22500.0
2010-04-19 14:50:00,30.16,30.19,30.16,30.17,19900.0,17.0189,17.0359,17.0189,17.0246,19900.0
2010-04-19 14:55:00,30.17,30.2,30.15,30.18,32500.0,17.0246,17.0415,17.0133,17.0302,32500.0
2010-04-19 15:00:00,30.19,30.22,30.19,30.2,31200.0,17.0359,17.0528,17.0359,17.0415,31200.0
2010-04-19 15:05:00,30.19,30.21,30.18,30.19,31600.0,17.0359,17.0472,17.0302,17.0359,31600.0
2010-04-19 15:10:00,30.2,30.21,30.15,30.16,23800.0,17.0415,17.0472,17.0133,17.0189,23800.0
2010-04-19 15:15:00,30.16,30.19,30.13,30.13,21100.0,17.0189,17.0359,17.002,17.002,21100.0
2010-04-19 15:20:00,30.13,30.21,30.13,30.2,27400.0,17.002,17.0472,17.002,17.0415,27400.0
2010-04-19 15:25:00,30.2,30.21,30.19,30.2,22700.0,17.0415,17.0472,17.0359,17.0415,22700.0
2010-04-19 15:30:00,30.2,30.21,30.2,30.2,15900.0,17.0415,17.0472,17.0415,17.0415,15900.0
2010-04-19 15:35:00,30.21,30.21,30.17,30.2,26800.0,17.0472,17.0472,17.0246,17.0415,26800.0
2010-04-19 15:40:00,30.2,30.22,30.19,30.21,30400.0,17.0415,17.0528,17.0359,17.0472,30400.0
2010-04-19 15:45:00,30.2,30.25,30.2,30.24,45700.0,17.0415,17.0697,17.0415,17.0641,45700.0
2010-04-19 15:50:00,30.25,30.25,30.22,30.23,34900.0,17.0697,17.0697,17.0528,17.0584,34900.0
2010-04-19 15:55:00,30.23,30.27,30.22,30.25,63700.0,17.0584,17.081,17.0528,17.0697,63700.0
2010-04-20 09:30:00,30.46,30.55,30.42,30.48,44300.0,17.1882,17.239,17.1657,17.1995,44300.0
2010-04-20 09:35:00,30.46,30.61,30.44,30.6,47600.0,17.1882,17.2729,17.1769,17.2672,47600.0
2010-04-20 09:40:00,30.6,30.6,30.45,30.45,13200.0,17.2672,17.2672,17.1826,17.1826,13200.0
2010-04-20 09:45:00,30.45,30.46,30.39,30.41,20000.0,17.1826,17.1882,17.1487,17.16,20000.0
2010-04-20 09:50:00,30.41,30.47,30.4,30.41,13700.0,17.16,17.1939,17.1544,17.16,13700.0
2010-04-20 09:55:00,30.41,30.48,30.37,30.48,24500.0,17.16,17.1995,17.1374,17.1995,24500.0
2010-04-20 10:00:00,30.48,30.51,30.45,30.49,28400.0,17.1995,17.2164,17.1826,17.2052,28400.0
2010-04-20 10:05:00,30.49,30.55,30.48,30.53,38000.0,17.2052,17.239,17.1995,17.2277,38000.0
2010-04-20 10:10:00,30.53,30.59,30.49,30.5,50800.0,17.2277,17.2616,17.2052,17.2108,50800.0
2010-04-20 10:15:00,30.5,30.5,30.47,30.47,8400.0,17.2108,17.2108,17.1939,17.1939,8400.0
2010-04-20 10:20:00,30.47,30.48,30.43,30.47,10200.0,17.1939,17.1995,17.1713,17.1939,10200.0
2010-04-20 10:25:00,30.48,30.48,30.44,30.47,12900.0,17.1995,17.1995,17.1769,17.1939,12900.0
2010-04-20 10:30:00,30.48,30.5,30.44,30.44,27900.0,17.1995,17.2108,17.1769,17.1769,27900.0
2010-04-20 10:35:00,30.44,30.63,30.42,30.6,146600.0,17.1769,17.2842,17.1657,17.2672,146600.0
2010-04-20 10:40:00,30.6,30.61,30.58,30.6,38100.0,17.2672,17.2729,17.2559,17.2672,38100.0
2010-04-20 10:45:00,30.61,30.63,30.6,30.63,24400.0,17.2729,17.2842,17.2672,17.2842,24400.0
2010-04-20 10:50:00,30.62,30.62,30.58,30.6,24100.0,17.2785,17.2785,17.2559,17.2672,24100.0
2010-04-20 10:55:00,30.59,30.59,30.56,30.56,12600.0,17.2616,17.2616,17.2447,17.2447,12600.0
2010-04-20 11:00:00,30.56,30.58,30.54,30.55,48100.0,17.2447,17.2559,17.2334,17.239,48100.0
2010-04-20 11:05:00,30.55,30.56,30.53,30.55,6300.0,17.239,17.2447,17.2277,17.239,6300.0
2010-04-20 11:10:00,30.56,30.57,30.54,30.55,9400.0,17.2447,17.2503,17.2334,17.239,9400.0
2010-04-20 11:15:00,30.56,30.57,30.54,30.55,11000.0,17.2447,17.2503,17.2334,17.239,11000.0
2010-04-20 11:20:00,30.55,30.58,30.53,30.57,21300.0,17.239,17.2559,17.2277,17.2503,21300.0
2010-04-20 11:25:00,30.58,30.58,30.55,30.55,15500.0,17.2559,17.2559,17.239,17.239,15500.0
2010-04-20 11:30:00,30.55,30.56,30.52,30.52,32000.0,17.239,17.2447,17.2221,17.2221,32000.0
2010-04-20 11:35:00,30.52,30.53,30.5,30.51,24500.0,17.2221,17.2277,17.2108,17.2164,24500.0
2010-04-20 11:40:00,30.51,30.54,30.5,30.54,34100.0,17.2164,17.2334,17.2108,17.2334,34100.0
2010-04-20 11:45:00,30.54,30.56,30.53,30.55,19800.0,17.2334,17.2447,17.2277,17.239,19800.0
2010-04-20 11:50:00,30.55,30.57,30.53,30.56,12500.0,17.239,17.2503,17.2277,17.2447,12500.0
2010-04-20 11:55:00,30.57,30.6,30.55,30.57,19700.0,17.2503,17.2672,17.239,17.2503,19700.0
2010-04-20 12:00:00,30.57,30.61,30.57,30.6,16800.0,17.2503,17.2729,17.2503,17.2672,16800.0
2010-04-20 12:05:00,30.6,30.66,30.6,30.63,12700.0,17.2672,17.3011,17.2672,17.2842,12700.0
2010-04-20 12:10:00,30.63,30.66,30.6,30.6,12100.0,17.2842,17.3011,17.2672,17.2672,12100.0
2010-04-20 12:15:00,30.6,30.67,30.6,30.64,17300.0,17.2672,17.3067,17.2672,17.2898,17300.0
2010-04-20 12:20:00,30.63,30.66,30.63,30.63,26600.0,17.2842,17.3011,17.2842,17.2842,26600.0
2010-04-20 12:25:00,30.63,30.64,30.61,30.62,15900.0,17.2842,17.2898,17.2729,17.2785,15900.0
2010-04-20 12:30:00,30.63,30.63,30.62,30.62,5900.0,17.2842,17.2842,17.2785,17.2785,5900.0
2010-04-20 12:35:00,30.63,30.64,30.62,30.64,4400.0,17.2842,17.2898,17.2785,17.2898,4400.0
2010-04-20 12:40:00,30.64,30.65,30.63,30.64,10300.0,17.2898,17.2954,17.2842,17.2898,10300.0
2010-04-20 12:45:00,30.65,30.67,30.65,30.66,15700.0,17.2954,17.3067,17.2954,17.3011,15700.0
2010-04-20 12:50:00,30.65,30.66,30.63,30.65,23900.0,17.2954,17.3011,17.2842,17.2954,23900.0
2010-04-20 12:55:00,30.65,30.65,30.64,30.65,7100.0,17.2954,17.2954,17.2898,17.2954,7100.0
2010-04-20 13:00:00,30.65,30.68,30.65,30.68,10200.0,17.2954,17.3124,17.2954,17.3124,10200.0
2010-04-20 13:05:00,30.68,30.68,30.65,30.66,11600.0,17.3124,17.3124,17.2954,17.3011,11600.0
2010-04-20 13:10:00,30.66,30.67,30.65,30.67,13700.0,17.3011,17.3067,17.2954,17.3067,13700.0
2010-04-20 13:15:00,30.67,30.67,30.66,30.67,9300.0,17.3067,17.3067,17.3011,17.3067,9300.0
2010-04-20 13:20:00,30.66,30.69,30.66,30.69,16800.0,17.3011,17.318,17.3011,17.318,16800.0
2010-04-20 13:25:00,30.69,30.71,30.68,30.7,11600.0,17.318,17.3293,17.3124,17.3237,11600.0
2010-04-20 13:30:00,30.71,30.71,30.7,30.7,8100.0,17.3293,17.3293,17.3237,17.3237,8100.0
2010-04-20 13:35:00,30.71,30.71,30.7,30.71,13300.0,17.3293,17.3293,17.3237,17.3293,13300.0
2010-04-20 13:40:00,30.7,30.71,30.7,30.71,7100.0,17.3237,17.3293,17.3237,17.3293,7100.0
2010-04-20 13:45:00,30.71,30.71,30.7,30.7,18500.0,17.3293,17.3293,17.3237,17.3237,18500.0
2010-04-20 13:50:00,30.7,30.73,30.7,30.73,17300.0,17.3237,17.3406,17.3237,17.3406,17300.0
2010-04-20 13:55:00,30.73,30.73,30.7,30.7,16700.0,17.3406,17.3406,17.3237,17.3237,16700.0
2010-04-20 14:00:00,30.7,30.71,30.69,30.7,21400.0,17.3237,17.3293,17.318,17.3237,21400.0
2010-04-20 14:05:00,30.71,30.71,30.69,30.69,31900.0,17.3293,17.3293,17.318,17.318,31900.0
2010-04-20 14:10:00,30.69,30.7,30.68,30.68,5900.0,17.318,17.3237,17.3124,17.3124,5900.0
2010-04-20 14:15:00,30.68,30.7,30.67,30.68,24900.0,17.3124,17.3237,17.3067,17.3124,24900.0
2010-04-20 14:20:00,30.68,30.72,30.67,30.71,61900.0,17.3124,17.3349,17.3067,17.3293,61900.0
2010-04-20 14:25:00,30.71,30.72,30.71,30.71,6500.0,17.3293,17.3349,17.3293,17.3293,6500.0
2010-04-20 14:30:00,30.71,30.72,30.71,30.71,7200.0,17.3293,17.3349,17.3293,17.3293,7200.0
2010-04-20 14:35:00,30.72,30.74,30.71,30.73,34100.0,17.3349,17.3462,17.3293,17.3406,34100.0
2010-04-20 14:40:00,30.73,30.74,30.72,30.73,28000.0,17.3406,17.3462,17.3349,17.3406,28000.0
2010-04-20 14:45:00,30.74,30.74,30.71,30.71,12800.0,17.3462,17.3462,17.3293,17.3293,12800.0
2010-04-20 14:50:00,30.71,30.72,30.7,30.72,22500.0,17.3293,17.3349,17.3237,17.3349,22500.0
2010-04-20 14:55:00,30.71,30.76,30.71,30.75,29700.0,17.3293,17.3575,17.3293,17.3519,29700.0
2010-04-20 15:00:00,30.75,30.78,30.75,30.75,27200.0,17.3519,17.3688,17.3519,17.3519,27200.0
2010-04-20 15:05:00,30.75,30.77,30.74,30.77,29400.0,17.3519,17.3632,17.3462,17.3632,29400.0
2010-04-20 15:10:00,30.76,30.76,30.74,30.75,24200.0,17.3575,17.3575,17.3462,17.3519,24200.0
2010-04-20 15:15:00,30.74,30.75,30.72,30.72,31700.0,17.3462,17.3519,17.3349,17.3349,31700.0
2010-04-20 15:20:00,30.72,30.73,30.72,30.73,15600.0,17.3349,17.3406,17.3349,17.3406,15600.0
2010-04-20 15:25:00,30.73,30.74,30.72,30.73,26600.0,17.3406,17.3462,17.3349,17.3406,26600.0
2010-04-20 15:30:00,30.73,30.75,30.73,30.74,31600.0,17.3406,17.3519,17.3406,17.3462,31600.0
2010-04-20 15:35:00,30.74,30.76,30.73,30.76,45100.0,17.3462,17.3575,17.3406,17.3575,45100.0
2010-04-20 15:40:00,30.76,30.76,30.75,30.76,27100.0,17.3575,17.3575,17.3519,17.3575,27100.0
2010-04-20 15:45:00,30.75,30.75,30.72,30.72,30600.0,17.3519,17.3519,17.3349,17.3349,30600.0
2010-04-20 15:50:00,30.73,30.75,30.72,30.75,78100.0,17.3406,17.3519,17.3349,17.3519,78100.0
2010-04-20 15:55:00,30.75,30.81,30.75,30.81,150000.0,17.3519,17.3857,17.3519,17.3857,150000.0
2010-04-21 09:30:00,30.75,30.79,30.65,30.68,21200.0,17.3519,17.3744,17.2954,17.3124,21200.0
2010-04-21 09:35:00,30.71,30.78,30.69,30.75,24100.0,17.3293,17.3688,17.318,17.3519,24100.0
2010-04-21 09:40:00,30.75,30.78,30.7,30.7,21400.0,17.3519,17.3688,17.3237,17.3237,21400.0
2010-04-21 09:45:00,30.73,30.75,30.68,30.74,22200.0,17.3406,17.3519,17.3124,17.3462,22200.0
2010-04-21 09:50:00,30.74,30.77,30.73,30.77,13000.0,17.3462,17.3632,17.3406,17.3632,13000.0
2010-04-21 09:55:00,30.78,30.78,30.74,30.75,9600.0,17.3688,17.3688,17.3462,17.3519,9600.0
2010-04-21 10:00:00,30.74,30.74,30.69,30.72,10700.0,17.3462,17.3462,17.318,17.3349,10700.0
2010-04-21 10:05:00,30.71,30.74,30.67,30.69,14400.0,17.3293,17.3462,17.3067,17.318,14400.0
2010-04-21 10:10:00,30.68,30.71,30.68,30.7,11100.0,17.3124,17.3293,17.3124,17.3237,11100.0
2010-04-21 10:15:00,30.7,30.75,30.7,30.75,12900.0,17.3237,17.3519,17.3237,17.3519,12900.0
2010-04-21 10:20:00,30.75,30.83,30.75,30.82,22000.0,17.3519,17.397,17.3519,17.3914,22000.0
2010-04-21 10:25:00,30.81,30.84,30.81,30.83,12400.0,17.3857,17.4027,17.3857,17.397,12400.0
2010-04-21 10:30:00,30.82,30.86,30.8,30.81,28800.0,17.3914,17.4139,17.3801,17.3857,28800.0
2010-04-21 10:35:00,30.8,30.8,30.77,30.77,13400.0,17.3801,17.3801,17.3632,17.3632,13400.0
2010-04-21 10:40:00,30.78,30.83,30.76,30.76,15300.0,17.3688,17.397,17.3575,17.3575,15300.0
2010-04-21 10:45:00,30.76,30.77,30.73,30.74,25900.0,17.3575,17.3632,17.3406,17.3462,25900.0
2010-04-21 10:50:00,30.74,30.79,30.74,30.76,55500.0,17.3462,17.3744,17.3462,17.3575,55500.0
2010-04-21 10:55:00,30.76,30.76,30.7,30.7,13100.0,17.3575,17.3575,17.3237,17.3237,13100.0
2010-04-21 11:00:00,30.71,30.74,30.7,30.72,16400.0,17.3293,17.3462,17.3237,17.3349,16400.0
2010-04-21 11:05:00,30.72,30.73,30.7,30.73,25800.0,17.3349,17.3406,17.3237,17.3406,25800.0
2010-04-21 11:10:00,30.73,30.8,30.72,30.78,13800.0,17.3406,17.3801,17.3349,17.3688,13800.0
2010-04-21 11:15:00,30.79,30.82,30.78,30.81,12000.0,17.3744,17.3914,17.3688,17.3857,12000.0
2010-04-21 11:20:00,30.81,30.83,30.8,30.8,20300.0,17.3857,17.397,17.3801,17.3801,20300.0
2010-04-21 11:25:00,30.81,30.81,30.76,30.77,12900.0,17.3857,17.3857,17.3575,17.3632,12900.0
2010-04-21 11:30:00,30.77,30.77,30.7,30.71,19600.0,17.3632,17.3632,17.3237,17.3293,19600.0
2010-04-21 11:35:00,30.7,30.7,30.65,30.68,56900.0,17.3237,17.3237,17.2954,17.3124,56900.0
2010-04-21 11:40:00,30.68,30.71,30.68,30.71,4700.0,17.3124,17.3293,17.3124,17.3293,4700.0
2010-04-21 11:45:00,30.7,30.73,30.7,30.73,4300.0,17.3237,17.3406,17.3237,17.3406,4300.0
2010-04-21 11:50:00,30.72,30.73,30.7,30.71,12600.0,17.3349,17.3406,17.3237,17.3293,12600.0
2010-04-21 11:55:00,30.71,30.74,30.71,30.73,10600.0,17.3293,17.3462,17.3293,17.3406,10600.0
2010-04-21 12:00:00,30.72,30.74,30.72,30.74,7400.0,17.3349,17.3462,17.3349,17.3462,7400.0
2010-04-21 12:05:00,30.74,30.76,30.74,30.76,5600.0,17.3462,17.3575,17.3462,17.3575,5600.0
2010-04-21 12:10:00,30.75,30.77,30.71,30.72,28500.0,17.3519,17.3632,17.3293,17.3349,28500.0
2010-04-21 12:15:00,30.72,30.75,30.7,30.7,49100.0,17.3349,17.3519,17.3237,17.3237,49100.0
2010-04-21 12:20:00,30.7,30.72,30.7,30.71,21200.0,17.3237,17.3349,17.3237,17.3293,21200.0
2010-04-21 12:25:00,30.72,30.74,30.72,30.74,3900.0,17.3349,17.3462,17.3349,17.3462,3900.0
2010-04-21 12:30:00,30.73,30.73,30.71,30.73,8100.0,17.3406,17.3406,17.3293,17.3406,8100.0
2010-04-21 12:35:00,30.72,30.77,30.72,30.76,13000.0,17.3349,17.3632,17.3349,17.3575,13000.0
2010-04-21 12:40:00,30.77,30.8,30.76,30.76,13400.0,17.3632,17.3801,17.3575,17.3575,13400.0
2010-04-21 12:45:00,30.76,30.76,30.71,30.72,9200.0,17.3575,17.3575,17.3293,17.3349,9200.0
2010-04-21 12:50:00,30.72,30.72,30.7,30.71,4500.0,17.3349,17.3349,17.3237,17.3293,4500.0
2010-04-21 12:55:00,30.71,30.71,30.7,30.7,15900.0,17.3293,17.3293,17.3237,17.3237,15900.0
2010-04-21 13:00:00,30.69,30.74,30.69,30.74,22700.0,17.318,17.3462,17.318,17.3462,22700.0
2010-04-21 13:05:00,30.74,30.82,30.74,30.79,56300.0,17.3462,17.3914,17.3462,17.3744,56300.0
2010-04-21 13:10:00,30.78,30.78,30.74,30.74,10100.0,17.3688,17.3688,17.3462,17.3462,10100.0
2010-04-21 13:15:00,30.74,30.74,30.7,30.74,11600.0,17.3462,17.3462,17.3237,17.3462,11600.0
2010-04-21 13:20:00,30.74,30.75,30.71,30.72,4600.0,17.3462,17.3519,17.3293,17.3349,4600.0
2010-04-21 13:25:00,30.71,30.73,30.71,30.73,4900.0,17.3293,17.3406,17.3293,17.3406,4900.0
2010-04-21 13:30:00,30.73,30.73,30.72,30.72,9200.0,17.3406,17.3406,17.3349,17.3349,9200.0
2010-04-21 13:35:00,30.73,30.73,30.71,30.73,12800.0,17.3406,17.3406,17.3293,17.3406,12800.0
2010-04-21 13:40:00,30.72,30.73,30.7,30.71,9500.0,17.3349,17.3406,17.3237,17.3293,9500.0
2010-04-21 13:45:00,30.71,30.74,30.71,30.72,11100.0,17.3293,17.3462,17.3293,17.3349,11100.0
2010-04-21 13:50:00,30.73,30.73,30.69,30.7,10900.0,17.3406,17.3406,17.318,17.3237,10900.0
2010-04-21 13:55:00,30.7,30.73,30.7,30.7,15400.0,17.3237,17.3406,17.3237,17.3237,15400.0
2010-04-21 14:00:00,30.7,30.7,30.67,30.67,16300.0,17.3237,17.3237,17.3067,17.3067,16300.0
2010-04-21 14:05:00,30.66,30.66,30.63,30.63,7600.0,17.3011,17.3011,17.2842,17.2842,7600.0
2010-04-21 14:10:00,30.63,30.65,30.63,30.63,12700.0,17.2842,17.2954,17.2842,17.2842,12700.0
2010-04-21 14:15:00,30.63,30.64,30.62,30.63,6500.0,17.2842,17.2898,17.2785,17.2842,6500.0
2010-04-21 14:20:00,30.62,30.66,30.62,30.65,15200.0,17.2785,17.3011,17.2785,17.2954,15200.0
2010-04-21 14:25:00,30.65,30.65,30.62,30.62,7500.0,17.2954,17.2954,17.2785,17.2785,7500.0
2010-04-21 14:30:00,30.62,30.63,30.6,30.63,21000.0,17.2785,17.2842,17.2672,17.2842,21000.0
2010-04-21 14:35:00,30.62,30.62,30.59,30.62,16500.0,17.2785,17.2785,17.2616,17.2785,16500.0
2010-04-21 14:40:00,30.62,30.64,30.62,30.63,4400.0,17.2785,17.2898,17.2785,17.2842,4400.0
2010-04-21 14:45:00,30.63,30.66,30.62,30.63,39100.0,17.2842,17.3011,17.2785,17.2842,39100.0
2010-04-21 14:50:00,30.63,30.67,30.62,30.63,17100.0,17.2842,17.3067,17.2785,17.2842,17100.0
2010-04-21 14:55:00,30.63,30.66,30.63,30.65,7300.0,17.2842,17.3011,17.2842,17.2954,7300.0
2010-04-21 15:00:00,30.66,30.69,30.65,30.68,14400.0,17.3011,17.318,17.2954,17.3124,14400.0
2010-04-21 15:05:00,30.67,30.71,30.67,30.71,20400.0,17.3067,17.3293,17.3067,17.3293,20400.0
2010-04-21 15:10:00,30.71,30.72,30.69,30.7,25500.0,17.3293,17.3349,17.318,17.3237,25500.0
2010-04-21 15:15:00,30.7,30.72,30.69,30.7,28200.0,17.3237,17.3349,17.318,17.3237,28200.0
2010-04-21 15:20:00,30.69,30.71,30.67,30.67,41400.0,17.318,17.3293,17.3067,17.3067,41400.0
2010-04-21 15:25:00,30.67,30.7,30.66,30.7,32900.0,17.3067,17.3237,17.3011,17.3237,32900.0
2010-04-21 15:30:00,30.7,30.73,30.69,30.69,27100.0,17.3237,17.3406,17.318,17.318,27100.0
2010-04-21 15:35:00,30.7,30.72,30.69,30.71,29900.0,17.3237,17.3349,17.318,17.3293,29900.0
2010-04-21 15:40:00,30.71,30.76,30.7,30.76,54100.0,17.3293,17.3575,17.3237,17.3575,54100.0
2010-04-21 15:45:00,30.76,30.8,30.76,30.8,41200.0,17.3575,17.3801,17.3575,17.3801,41200.0
2010-04-21 15:50:00,30.8,30.83,30.79,30.81,47200.0,17.3801,17.397,17.3744,17.3857,47200.0
2010-04-21 15:55:00,30.82,30.83,30.79,30.8,145000.0,17.3914,17.397,17.3744,17.3801,145000.0
2010-04-22 09:30:00,30.84,30.96,30.79,30.86,74300.0,17.4027,17.4704,17.3744,17.4139,74300.0
2010-04-22 09:35:00,30.85,30.86,30.74,30.75,37700.0,17.4083,17.4139,17.3462,17.3519,37700.0
2010-04-22 09:40:00,30.74,30.74,30.66,30.71,75500.0,17.3462,17.3462,17.3011,17.3293,75500.0
2010-04-22 09:45:00,30.71,30.85,30.69,30.84,70500.0,17.3293,17.4083,17.318,17.4027,70500.0
2010-04-22 09:50:00,30.84,30.85,30.78,30.84,33200.0,17.4027,17.4083,17.3688,17.4027,33200.0
2010-04-22 09:55:00,30.84,30.84,30.77,30.81,25100.0,17.4027,17.4027,17.3632,17.3857,25100.0
2010-04-22 10:00:00,30.8,30.83,30.71,30.77,23500.0,17.3801,17.397,17.3293,17.3632,23500.0
2010-04-22 10:05:00,30.78,30.78,30.72,30.72,116700.0,17.3688,17.3688,17.3349,17.3349,116700.0
2010-04-22 10:10:00,30.71,30.72,30.67,30.69,15200.0,17.3293,17.3349,17.3067,17.318,15200.0
2010-04-22 10:15:00,30.7,30.77,30.69,30.77,35000.0,17.3237,17.3632,17.318,17.3632,35000.0
2010-04-22 10:20:00,30.77,30.77,30.74,30.75,16300.0,17.3632,17.3632,17.3462,17.3519,16300.0
2010-04-22 10:25:00,30.75,30.83,30.74,30.74,31100.0,17.3519,17.397,17.3462,17.3462,31100.0
2010-04-22 10:30:00,30.74,30.76,30.66,30.76,26800.0,17.3462,17.3575,17.3011,17.3575,26800.0
2010-04-22 10:35:00,30.76,30.78,30.7,30.71,26000.0,17.3575,17.3688,17.3237,17.3293,26000.0
2010-04-22 10:40:00,30.69,30.72,30.67,30.72,14100.0,17.318,17.3349,17.3067,17.3349,14100.0
2010-04-22 10:45:00,30.72,30.74,30.66,30.66,13300.0,17.3349,17.3462,17.3011,17.3011,13300.0
2010-04-22 10:50:00,30.67,30.68,30.62,30.65,17500.0,17.3067,17.3124,17.2785,17.2954,17500.0
2010-04-22 10:55:00,30.66,30.7,30.65,30.69,11900.0,17.3011,17.3237,17.2954,17.318,11900.0
2010-04-22 11:00:00,30.69,30.7,30.68,30.69,14100.0,17.318,17.3237,17.3124,17.318,14100.0
2010-04-22 11:05:00,30.69,30.74,30.69,30.74,16300.0,17.318,17.3462,17.318,17.3462,16300.0
2010-04-22 11:10:00,30.74,30.77,30.74,30.76,25300.0,17.3462,17.3632,17.3462,17.3575,25300.0
2010-04-22 11:15:00,30.75,30.78,30.72,30.78,23900.0,17.3519,17.3688,17.3349,17.3688,23900.0
2010-04-22 11:20:00,30.77,30.79,30.74,30.75,8100.0,17.3632,17.3744,17.3462,17.3519,8100.0
2010-04-22 11:25:00,30.75,30.75,30.74,30.75,7900.0,17.3519,17.3519,17.3462,17.3519,7900.0
2010-04-22 11:30:00,30.75,30.76,30.72,30.74,25400.0,17.3519,17.3575,17.3349,17.3462,25400.0
2010-04-22 11:35:00,30.74,30.74,30.7,30.73,22800.0,17.3462,17.3462,17.3237,17.3406,22800.0
2010-04-22 11:40:00,30.72,30.72,30.67,30.67,42700.0,17.3349,17.3349,17.3067,17.3067,42700.0
2010-04-22 11:45:00,30.67,30.67,30.63,30.63,20200.0,17.3067,17.3067,17.2842,17.2842,20200.0
2010-04-22 11:50:00,30.62,30.67,30.62,30.66,15000.0,17.2785,17.3067,17.2785,17.3011,15000.0
2010-04-22 11:55:00,30.66,30.71,30.66,30.71,25800.0,17.3011,17.3293,17.3011,17.3293,25800.0
2010-04-22 12:00:00,30.7,30.7,30.67,30.67,6700.0,17.3237,17.3237,17.3067,17.3067,6700.0
2010-04-22 12:05:00,30.67,30.74,30.67,30.72,17800.0,17.3067,17.3462,17.3067,17.3349,17800.0
2010-04-22 12:10:00,30.72,30.73,30.68,30.68,10900.0,17.3349,17.3406,17.3124,17.3124,10900.0
2010-04-22 12:15:00,30.67,30.67,30.65,30.67,10900.0,17.3067,17.3067,17.2954,17.3067,10900.0
2010-04-22 12:20:00,30.66,30.68,30.66,30.67,10200.0,17.3011,17.3124,17.3011,17.3067,10200.0
2010-04-22 12:25:00,30.67,30.67,30.65,30.66,10700.0,17.3067,17.3067,17.2954,17.3011,10700.0
2010-04-22 12:30:00,30.66,30.66,30.63,30.63,14900.0,17.3011,17.3011,17.2842,17.2842,14900.0
2010-04-22 12:35:00,30.63,30.68,30.63,30.68,9600.0,17.2842,17.3124,17.2842,17.3124,9600.0
2010-04-22 12:40:00,30.68,30.72,30.66,30.69,31600.0,17.3124,17.3349,17.3011,17.318,31600.0
2010-04-22 12:45:00,30.69,30.72,30.69,30.72,11600.0,17.318,17.3349,17.318,17.3349,11600.0
2010-04-22 12:50:00,30.71,30.76,30.71,30.74,13800.0,17.3293,17.3575,17.3293,17.3462,13800.0
2010-04-22 12:55:00,30.74,30.75,30.72,30.75,12800.0,17.3462,17.3519,17.3349,17.3519,12800.0
2010-04-22 13:00:00,30.76,30.83,30.75,30.8,36200.0,17.3575,17.397,17.3519,17.3801,36200.0
2010-04-22 13:05:00,30.8,30.85,30.79,30.84,22500.0,17.3801,17.4083,17.3744,17.4027,22500.0
2010-04-22 13:10:00,30.84,30.85,30.83,30.84,11200.0,17.4027,17.4083,17.397,17.4027,11200.0
2010-04-22 13:15:00,30.85,30.88,30.82,30.86,29400.0,17.4083,17.4252,17.3914,17.4139,29400.0
2010-04-22 13:20:00,30.87,30.9,30.86,30.87,8900.0,17.4196,17.4365,17.4139,17.4196,8900.0
2010-04-22 13:25:00,30.86,30.87,30.84,30.87,9800.0,17.4139,17.4196,17.4027,17.4196,9800.0
2010-04-22 13:30:00,30.86,30.87,30.82,30.82,5200.0,17.4139,17.4196,17.3914,17.3914,5200.0
2010-04-22 13:35:00,30.83,30.85,30.82,30.85,9000.0,17.397,17.4083,17.3914,17.4083,9000.0
2010-04-22 13:40:00,30.84,30.87,30.84,30.85,10600.0,17.4027,17.4196,17.4027,17.4083,10600.0
2010-04-22 13:45:00,30.85,30.88,30.84,30.87,18500.0,17.4083,17.4252,17.4027,17.4196,18500.0
2010-04-22 13:50:00,30.86,30.91,30.85,30.9,32400.0,17.4139,17.4422,17.4083,17.4365,32400.0
2010-04-22 13:55:00,30.9,30.92,30.89,30.91,37100.0,17.4365,17.4478,17.4309,17.4422,37100.0
2010-04-22 14:00:00,30.9,30.91,30.89,30.9,37700.0,17.4365,17.4422,17.4309,17.4365,37700.0
2010-04-22 14:05:00,30.9,30.94,30.9,30.94,42900.0,17.4365,17.4591,17.4365,17.4591,42900.0
2010-04-22 14:10:00,30.94,30.96,30.92,30.93,20200.0,17.4591,17.4704,17.4478,17.4534,20200.0
2010-04-22 14:15:00,30.93,30.98,30.93,30.97,36900.0,17.4534,17.4817,17.4534,17.476,36900.0
2010-04-22 14:20:00,30.97,30.97,30.92,30.94,17300.0,17.476,17.476,17.4478,17.4591,17300.0
2010-04-22 14:25:00,30.94,31.0,30.94,31.0,27000.0,17.4591,17.4929,17.4591,17.4929,27000.0
2010-04-22 14:30:00,31.0,31.01,30.99,31.0,62300.0,17.4929,17.4986,17.4873,17.4929,62300.0
2010-04-22 14:35:00,31.0,31.0,30.99,30.99,7100.0,17.4929,17.4929,17.4873,17.4873,7100.0
2010-04-22 14:40:00,30.99,30.99,30.97,30.98,19100.0,17.4873,17.4873,17.476,17.4817,19100.0
2010-04-22 14:45:00,30.98,31.01,30.98,30.99,14100.0,17.4817,17.4986,17.4817,17.4873,14100.0
2010-04-22 14:50:00,31.0,31.0,30.97,30.97,16500.0,17.4929,17.4929,17.476,17.476,16500.0
2010-04-22 14:55:00,30.97,30.98,30.94,30.94,9400.0,17.476,17.4817,17.4591,17.4591,9400.0
2010-04-22 15:00:00,30.94,30.96,30.93,30.96,29100.0,17.4591,17.4704,17.4534,17.4704,29100.0
2010-04-22 15:05:00,30.96,30.99,30.96,30.99,35600.0,17.4704,17.4873,17.4704,17.4873,35600.0
2010-04-22 15:10:00,30.98,30.99,30.98,30.99,9400.0,17.4817,17.4873,17.4817,17.4873,9400.0
2010-04-22 15:15:00,30.99,31.02,30.98,31.01,22400.0,17.4873,17.5042,17.4817,17.4986,22400.0
2010-04-22 15:20:00,31.01,31.02,31.0,31.02,23200.0,17.4986,17.5042,17.4929,17.5042,23200.0
2010-04-22 15:25:00,31.02,31.06,31.02,31.06,48400.0,17.5042,17.5268,17.5042,17.5268,48400.0
2010-04-22 15:30:00,31.06,31.07,31.05,31.05,34000.0,17.5268,17.5324,17.5212,17.5212,34000.0
2010-04-22 15:35:00,31.06,31.06,31.05,31.05,26500.0,17.5268,17.5268,17.5212,17.5212,26500.0
2010-04-22 15:40:00,31.05,31.07,31.05,31.07,46300.0,17.5212,17.5324,17.5212,17.5324,46300.0
2010-04-22 15:45:00,31.07,31.07,31.04,31.05,80200.0,17.5324,17.5324,17.5155,17.5212,80200.0
2010-04-22 15:50:00,31.05,31.08,31.05,31.07,75200.0,17.5212,17.5381,17.5212,17.5324,75200.0
2010-04-22 15:55:00,31.07,31.12,31.07,31.09,179300.0,17.5324,17.5607,17.5324,17.5437,179300.0
2010-04-23 09:30:00,31.02,31.15,30.9,30.9,26800.0,17.5042,17.5776,17.4365,17.4365,26800.0
2010-04-23 09:35:00,30.89,30.93,30.85,30.91,12100.0,17.4309,17.4534,17.4083,17.4422,12100.0
2010-04-23 09:40:00,30.91,30.97,30.89,30.89,15100.0,17.4422,17.476,17.4309,17.4309,15100.0
2010-04-23 09:45:00,30.9,30.94,30.88,30.9,10100.0,17.4365,17.4591,17.4252,17.4365,10100.0
2010-04-23 09:50:00,30.92,30.93,30.89,30.93,11500.0,17.4478,17.4534,17.4309,17.4534,11500.0
2010-04-23 09:55:00,30.94,30.94,30.89,30.89,5300.0,17.4591,17.4591,17.4309,17.4309,5300.0
2010-04-23 10:00:00,30.91,31.04,30.9,30.93,20800.0,17.4422,17.5155,17.4365,17.4534,20800.0
2010-04-23 10:05:00,30.93,30.98,30.93,30.98,17400.0,17.4534,17.4817,17.4534,17.4817,17400.0
2010-04-23 10:10:00,30.99,31.07,30.99,31.07,16300.0,17.4873,17.5324,17.4873,17.5324,16300.0
2010-04-23 10:15:00,31.06,31.07,31.03,31.03,17900.0,17.5268,17.5324,17.5099,17.5099,17900.0
2010-04-23 10:20:00,31.03,31.1,30.98,31.08,16800.0,17.5099,17.5494,17.4817,17.5381,16800.0
2010-04-23 10:25:00,31.08,31.1,31.06,31.07,18200.0,17.5381,17.5494,17.5268,17.5324,18200.0
2010-04-23 10:30:00,31.07,31.08,30.99,30.99,14300.0,17.5324,17.5381,17.4873,17.4873,14300.0
2010-04-23 10:35:00,31.0,31.08,30.98,31.07,17500.0,17.4929,17.5381,17.4817,17.5324,17500.0
2010-04-23 10:40:00,31.06,31.11,31.05,31.1,17100.0,17.5268,17.555,17.5212,17.5494,17100.0
2010-04-23 10:45:00,31.09,31.11,31.09,31.09,13400.0,17.5437,17.555,17.5437,17.5437,13400.0
2010-04-23 10:50:00,31.09,31.13,31.09,31.13,23800.0,17.5437,17.5663,17.5437,17.5663,23800.0
2010-04-23 10:55:00,31.13,31.15,31.11,31.15,15900.0,17.5663,17.5776,17.555,17.5776,15900.0
2010-04-23 11:00:00,31.13,31.15,31.09,31.1,15200.0,17.5663,17.5776,17.5437,17.5494,15200.0
2010-04-23 11:05:00,31.1,31.12,31.07,31.12,17600.0,17.5494,17.5607,17.5324,17.5607,17600.0
2010-04-23 11:10:00,31.11,31.2,31.11,31.18,38800.0,17.555,17.6058,17.555,17.5945,38800.0
2010-04-23 11:15:00,31.19,31.24,31.17,31.24,12400.0,17.6002,17.6284,17.5889,17.6284,12400.0
2010-04-23 11:20:00,31.23,31.24,31.2,31.23,19500.0,17.6227,17.6284,17.6058,17.6227,19500.0
2010-04-23 11:25:00,31.23,31.23,31.17,31.2,10400.0,17.6227,17.6227,17.5889,17.6058,10400.0
2010-04-23 11:30:00,31.2,31.2,31.13,31.14,15500.0,17.6058,17.6058,17.5663,17.5719,15500.0
2010-04-23 11:35:00,31.15,31.23,31.15,31.23,23300.0,17.5776,17.6227,17.5776,17.6227,23300.0
2010-04-23 11:40:00,31.23,31.24,31.18,31.22,18800.0,17.6227,17.6284,17.5945,17.6171,18800.0
2010-04-23 11:45:00,31.21,31.21,31.14,31.15,11300.0,17.6114,17.6114,17.5719,17.5776,11300.0
2010-04-23 11:50:00,31.14,31.17,31.13,31.13,28800.0,17.5719,17.5889,17.5663,17.5663,28800.0
2010-04-23 11:55:00,31.12,31.15,31.11,31.13,11400.0,17.5607,17.5776,17.555,17.5663,11400.0
2010-04-23 12:00:00,31.14,31.14,31.09,31.09,18500.0,17.5719,17.5719,17.5437,17.5437,18500.0
2010-04-23 12:05:00,31.09,31.12,31.08,31.11,30400.0,17.5437,17.5607,17.5381,17.555,30400.0
2010-04-23 12:10:00,31.11,31.12,31.09,31.1,30900.0,17.555,17.5607,17.5437,17.5494,30900.0
2010-04-23 12:15:00,31.1,31.1,31.08,31.09,11900.0,17.5494,17.5494,17.5381,17.5437,11900.0
2010-04-23 12:20:00,31.08,31.09,31.07,31.08,12800.0,17.5381,17.5437,17.5324,17.5381,12800.0
2010-04-23 12:25:00,31.08,31.09,31.07,31.07,11500.0,17.5381,17.5437,17.5324,17.5324,11500.0
2010-04-23 12:30:00,31.07,31.13,31.07,31.12,28400.0,17.5324,17.5663,17.5324,17.5607,28400.0
2010-04-23 12:35:00,31.11,31.12,31.1,31.11,6100.0,17.555,17.5607,17.5494,17.555,6100.0
2010-04-23 12:40:00,31.11,31.14,31.11,31.12,8300.0,17.555,17.5719,17.555,17.5607,8300.0
2010-04-23 12:45:00,31.12,31.13,31.08,31.08,12700.0,17.5607,17.5663,17.5381,17.5381,12700.0
2010-04-23 12:50:00,31.09,31.09,31.08,31.09,2500.0,17.5437,17.5437,17.5381,17.5437,2500.0
2010-04-23 12:55:00,31.09,31.1,31.08,31.09,8200.0,17.5437,17.5494,17.5381,17.5437,8200.0
2010-04-23 13:00:00,31.09,31.18,31.08,31.17,23900.0,17.5437,17.5945,17.5381,17.5889,23900.0
2010-04-23 13:05:00,31.16,31.19,31.15,31.16,11900.0,17.5832,17.6002,17.5776,17.5832,11900.0
2010-04-23 13:10:00,31.17,31.17,31.14,31.15,6600.0,17.5889,17.5889,17.5719,17.5776,6600.0
2010-04-23 13:15:00,31.15,31.16,31.12,31.12,12000.0,17.5776,17.5832,17.5607,17.5607,12000.0
2010-04-23 13:20:00,31.11,31.15,31.11,31.12,10400.0,17.555,17.5776,17.555,17.5607,10400.0
2010-04-23 13:25:00,31.12,31.13,31.11,31.11,4100.0,17.5607,17.5663,17.555,17.555,4100.0
2010-04-23 13:30:00,31.11,31.13,31.11,31.11,7800.0,17.555,17.5663,17.555,17.555,7800.0
2010-04-23 13:35:00,31.12,31.13,31.1,31.1,7400.0,17.5607,17.5663,17.5494,17.5494,7400.0
2010-04-23 13:40:00,31.11,31.13,31.1,31.12,10600.0,17.555,17.5663,17.5494,17.5607,10600.0
2010-04-23 13:45:00,31.12,31.17,31.12,31.17,4700.0,17.5607,17.5889,17.5607,17.5889,4700.0
2010-04-23 13:50:00,31.17,31.17,31.15,31.15,9400.0,17.5889,17.5889,17.5776,17.5776,9400.0
2010-04-23 13:55:00,31.14,31.17,31.14,31.15,7400.0,17.5719,17.5889,17.5719,17.5776,7400.0
2010-04-23 14:00:00,31.15,31.17,31.13,31.17,11800.0,17.5776,17.5889,17.5663,17.5889,11800.0
2010-04-23 14:05:00,31.16,31.17,31.15,31.17,8200.0,17.5832,17.5889,17.5776,17.5889,8200.0
2010-04-23 14:10:00,31.17,31.21,31.17,31.19,22400.0,17.5889,17.6114,17.5889,17.6002,22400.0
2010-04-23 14:15:00,31.19,31.21,31.17,31.19,12700.0,17.6002,17.6114,17.5889,17.6002,12700.0
2010-04-23 14:20:00,31.2,31.25,31.19,31.25,17200.0,17.6058,17.634,17.6002,17.634,17200.0
2010-04-23 14:25:00,31.24,31.28,31.24,31.28,21200.0,17.6284,17.6509,17.6284,17.6509,21200.0
2010-04-23 14:30:00,31.28,31.28,31.25,31.26,15900.0,17.6509,17.6509,17.634,17.6397,15900.0
2010-04-23 14:35:00,31.26,31.26,31.23,31.25,20800.0,17.6397,17.6397,17.6227,17.634,20800.0
2010-04-23 14:40:00,31.25,31.29,31.25,31.27,24300.0,17.634,17.6566,17.634,17.6453,24300.0
2010-04-23 14:45:00,31.28,31.29,31.27,31.28,15900.0,17.6509,17.6566,17.6453,17.6509,15900.0
2010-04-23 14:50:00,31.3,31.34,31.27,31.34,34100.0,17.6622,17.6848,17.6453,17.6848,34100.0
2010-04-23 14:55:00,31.34,31.37,31.33,31.33,21800.0,17.6848,17.7017,17.6792,17.6792,21800.0
2010-04-23 15:00:00,31.33,31.34,31.32,31.33,43100.0,17.6792,17.6848,17.6735,17.6792,43100.0
2010-04-23 15:05:00,31.33,31.34,31.3,31.32,29100.0,17.6792,17.6848,17.6622,17.6735,29100.0
2010-04-23 15:10:00,31.32,31.36,31.31,31.36,54200.0,17.6735,17.6961,17.6679,17.6961,54200.0
2010-04-23 15:15:00,31.36,31.39,31.34,31.38,52900.0,17.6961,17.713,17.6848,17.7074,52900.0
2010-04-23 15:20:00,31.38,31.41,31.37,31.41,50100.0,17.7074,17.7243,17.7017,17.7243,50100.0
2010-04-23 15:25:00,31.41,31.42,31.38,31.4,53200.0,17.7243,17.7299,17.7074,17.7187,53200.0
2010-04-23 15:30:00,31.4,31.43,31.39,31.42,62900.0,17.7187,17.7356,17.713,17.7299,62900.0
2010-04-23 15:35:00,31.41,31.46,31.41,31.45,57000.0,17.7243,17.7525,17.7243,17.7469,57000.0
2010-04-23 15:40:00,31.46,31.46,31.44,31.45,55200.0,17.7525,17.7525,17.7412,17.7469,55200.0
2010-04-23 15:45:00,31.45,31.54,31.44,31.54,130100.0,17.7469,17.7977,17.7412,17.7977,130100.0
2010-04-23 15:50:00,31.54,31.54,31.49,31.49,109400.0,17.7977,17.7977,17.7694,17.7694,109400.0
2010-04-23 15:55:00,31.5,31.54,31.49,31.52,130200.0,17.7751,17.7977,17.7694,17.7864,130200.0
2010-04-26 09:30:00,31.47,31.51,31.38,31.44,29300.0,17.7582,17.7807,17.7074,17.7412,29300.0
2010-04-26 09:35:00,31.44,31.58,31.44,31.57,12000.0,17.7412,17.8202,17.7412,17.8146,12000.0
2010-04-26 09:40:00,31.56,31.6,31.56,31.6,21800.0,17.8089,17.8315,17.8089,17.8315,21800.0
2010-04-26 09:45:00,31.6,31.62,31.58,31.59,41200.0,17.8315,17.8428,17.8202,17.8259,41200.0
2010-04-26 09:50:00,31.58,31.63,31.58,31.63,22800.0,17.8202,17.8485,17.8202,17.8485,22800.0
2010-04-26 09:55:00,31.6,31.61,31.56,31.57,24200.0,17.8315,17.8372,17.8089,17.8146,24200.0
2010-04-26 10:00:00,31.58,31.61,31.56,31.61,48600.0,17.8202,17.8372,17.8089,17.8372,48600.0
2010-04-26 10:05:00,31.61,31.64,31.57,31.58,38000.0,17.8372,17.8541,17.8146,17.8202,38000.0
2010-04-26 10:10:00,31.59,31.61,31.56,31.56,19700.0,17.8259,17.8372,17.8089,17.8089,19700.0
2010-04-26 10:15:00,31.55,31.55,31.46,31.48,10700.0,17.8033,17.8033,17.7525,17.7638,10700.0
2010-04-26 10:20:00,31.47,31.47,31.42,31.44,11800.0,17.7582,17.7582,17.7299,17.7412,11800.0
2010-04-26 10:25:00,31.44,31.47,31.42,31.43,22900.0,17.7412,17.7582,17.7299,17.7356,22900.0
2010-04-26 10:30:00,31.43,31.47,31.41,31.44,25100.0,17.7356,17.7582,17.7243,17.7412,25100.0
2010-04-26 10:35:00,31.43,31.45,31.39,31.41,25700.0,17.7356,17.7469,17.713,17.7243,25700.0
2010-04-26 10:40:00,31.41,31.44,31.38,31.44,18500.0,17.7243,17.7412,17.7074,17.7412,18500.0
2010-04-26 10:45:00,31.44,31.46,31.43,31.43,21300.0,17.7412,17.7525,17.7356,17.7356,21300.0
2010-04-26 10:50:00,31.43,31.44,31.42,31.43,16400.0,17.7356,17.7412,17.7299,17.7356,16400.0
2010-04-26 10:55:00,31.44,31.45,31.42,31.42,34500.0,17.7412,17.7469,17.7299,17.7299,34500.0
2010-04-26 11:00:00,31.43,31.44,31.42,31.43,23900.0,17.7356,17.7412,17.7299,17.7356,23900.0
2010-04-26 11:05:00,31.42,31.45,31.41,31.44,18000.0,17.7299,17.7469,17.7243,17.7412,18000.0
2010-04-26 11:10:00,31.43,31.46,31.41,31.45,25200.0,17.7356,17.7525,17.7243,17.7469,25200.0
2010-04-26 11:15:00,31.46,31.47,31.44,31.46,15200.0,17.7525,17.7582,17.7412,17.7525,15200.0
2010-04-26 11:20:00,31.45,31.46,31.37,31.41,30100.0,17.7469,17.7525,17.7017,17.7243,30100.0
2010-04-26 11:25:00,31.41,31.42,31.4,31.4,15800.0,17.7243,17.7299,17.7187,17.7187,15800.0
2010-04-26 11:30:00,31.41,31.42,31.4,31.4,9300.0,17.7243,17.7299,17.7187,17.7187,9300.0
2010-04-26 11:35:00,31.4,31.44,31.39,31.42,36600.0,17.7187,17.7412,17.713,17.7299,36600.0
2010-04-26 11:40:00,31.42,31.46,31.42,31.44,25200.0,17.7299,17.7525,17.7299,17.7412,25200.0
2010-04-26 11:45:00,31.45,31.49,31.44,31.48,36000.0,17.7469,17.7694,17.7412,17.7638,36000.0
2010-04-26 11:50:00,31.48,31.49,31.42,31.43,15600.0,17.7638,17.7694,17.7299,17.7356,15600.0
2010-04-26 11:55:00,31.43,31.43,31.39,31.4,14800.0,17.7356,17.7356,17.713,17.7187,14800.0
2010-04-26 12:00:00,31.4,31.42,31.38,31.42,17100.0,17.7187,17.7299,17.7074,17.7299,17100.0
2010-04-26 12:05:00,31.42,31.43,31.39,31.42,22100.0,17.7299,17.7356,17.713,17.7299,22100.0
2010-04-26 12:10:00,31.42,31.47,31.42,31.47,18700.0,17.7299,17.7582,17.7299,17.7582,18700.0
2010-04-26 12:15:00,31.47,31.47,31.44,31.44,22000.0,17.7582,17.7582,17.7412,17.7412,22000.0
2010-04-26 12:20:00,31.44,31.45,31.41,31.42,19400.0,17.7412,17.7469,17.7243,17.7299,19400.0
2010-04-26 12:25:00,31.42,31.42,31.39,31.4,15000.0,17.7299,17.7299,17.713,17.7187,15000.0
2010-04-26 12:30:00,31.39,31.45,31.39,31.44,23700.0,17.713,17.7469,17.713,17.7412,23700.0
2010-04-26 12:35:00,31.44,31.47,31.42,31.42,20100.0,17.7412,17.7582,17.7299,17.7299,20100.0
2010-04-26 12:40:00,31.43,31.47,31.42,31.45,46200.0,17.7356,17.7582,17.7299,17.7469,46200.0
2010-04-26 12:45:00,31.45,31.53,31.43,31.5,88900.0,17.7469,17.792,17.7356,17.7751,88900.0
2010-04-26 12:50:00,31.49,31.5,31.45,31.49,24900.0,17.7694,17.7751,17.7469,17.7694,24900.0
2010-04-26 12:55:00,31.49,31.49,31.47,31.49,20200.0,17.7694,17.7694,17.7582,17.7694,20200.0
2010-04-26 13:00:00,31.48,31.49,31.46,31.47,14600.0,17.7638,17.7694,17.7525,17.7582,14600.0
2010-04-26 13:05:00,31.46,31.47,31.45,31.46,24800.0,17.7525,17.7582,17.7469,17.7525,24800.0
2010-04-26 13:10:00,31.45,31.47,31.44,31.45,27100.0,17.7469,17.7582,17.7412,17.7469,27100.0
2010-04-26 13:15:00,31.45,31.47,31.44,31.45,21500.0,17.7469,17.7582,17.7412,17.7469,21500.0
2010-04-26 13:20:00,31.45,31.45,31.43,31.43,11000.0,17.7469,17.7469,17.7356,17.7356,11000.0
2010-04-26 13:25:00,31.43,31.44,31.41,31.41,12800.0,17.7356,17.7412,17.7243,17.7243,12800.0
2010-04-26 13:30:00,31.41,31.42,31.39,31.4,32300.0,17.7243,17.7299,17.713,17.7187,32300.0
2010-04-26 13:35:00,31.4,31.42,31.39,31.41,22800.0,17.7187,17.7299,17.713,17.7243,22800.0
2010-04-26 13:40:00,31.41,31.41,31.39,31.41,13400.0,17.7243,17.7243,17.713,17.7243,13400.0
2010-04-26 13:45:00,31.41,31.42,31.39,31.39,11900.0,17.7243,17.7299,17.713,17.713,11900.0
2010-04-26 13:50:00,31.39,31.4,31.38,31.39,10100.0,17.713,17.7187,17.7074,17.713,10100.0
2010-04-26 13:55:00,31.38,31.39,31.38,31.38,9400.0,17.7074,17.713,17.7074,17.7074,9400.0
2010-04-26 14:00:00,31.38,31.4,31.38,31.4,10700.0,17.7074,17.7187,17.7074,17.7187,10700.0
2010-04-26 14:05:00,31.39,31.4,31.34,31.36,46400.0,17.713,17.7187,17.6848,17.6961,46400.0
2010-04-26 14:10:00,31.36,31.37,31.34,31.35,15700.0,17.6961,17.7017,17.6848,17.6904,15700.0
2010-04-26 14:15:00,31.35,31.43,31.35,31.42,16200.0,17.6904,17.7356,17.6904,17.7299,16200.0
2010-04-26 14:20:00,31.43,31.49,31.43,31.49,18600.0,17.7356,17.7694,17.7356,17.7694,18600.0
2010-04-26 14:25:00,31.49,31.53,31.49,31.53,62700.0,17.7694,17.792,17.7694,17.792,62700.0
2010-04-26 14:30:00,31.52,31.53,31.49,31.49,31000.0,17.7864,17.792,17.7694,17.7694,31000.0
2010-04-26 14:35:00,31.49,31.5,31.46,31.46,18700.0,17.7694,17.7751,17.7525,17.7525,18700.0
2010-04-26 14:40:00,31.47,31.47,31.46,31.46,6700.0,17.7582,17.7582,17.7525,17.7525,6700.0
2010-04-26 14:45:00,31.46,31.47,31.45,31.45,19800.0,17.7525,17.7582,17.7469,17.7469,19800.0
2010-04-26 14:50:00,31.45,31.47,31.45,31.47,16200.0,17.7469,17.7582,17.7469,17.7582,16200.0
2010-04-26 14:55:00,31.47,31.47,31.44,31.44,28600.0,17.7582,17.7582,17.7412,17.7412,28600.0
2010-04-26 15:00:00,31.44,31.45,31.43,31.43,21700.0,17.7412,17.7469,17.7356,17.7356,21700.0
2010-04-26 15:05:00,31.43,31.44,31.41,31.41,18800.0,17.7356,17.7412,17.7243,17.7243,18800.0
2010-04-26 15:10:00,31.41,31.42,31.38,31.38,37300.0,17.7243,17.7299,17.7074,17.7074,37300.0
2010-04-26 15:15:00,31.38,31.39,31.35,31.35,43100.0,17.7074,17.713,17.6904,17.6904,43100.0
2010-04-26 15:20:00,31.35,31.35,31.33,31.34,25200.0,17.6904,17.6904,17.6792,17.6848,25200.0
2010-04-26 15:25:00,31.34,31.35,31.33,31.33,15700.0,17.6848,17.6904,17.6792,17.6792,15700.0
2010-04-26 15:30:00,31.33,31.34,31.33,31.34,30200.0,17.6792,17.6848,17.6792,17.6848,30200.0
2010-04-26 15:35:00,31.34,31.35,31.33,31.35,107900.0,17.6848,17.6904,17.6792,17.6904,107900.0
2010-04-26 15:40:00,31.36,31.36,31.35,31.36,78000.0,17.6961,17.6961,17.6904,17.6961,78000.0
2010-04-26 15:45:00,31.35,31.36,31.33,31.35,108900.0,17.6904,17.6961,17.6792,17.6904,108900.0
2010-04-26 15:50:00,31.35,31.36,31.34,31.34,81200.0,17.6904,17.6961,17.6848,17.6848,81200.0
2010-04-26 15:55:00,31.34,31.39,31.34,31.39,249400.0,17.6848,17.713,17.6848,17.713,249400.0
2010-04-27 09:30:00,31.31,31.31,31.21,31.21,26500.0,17.6679,17.6679,17.6114,17.6114,26500.0
2010-04-27 09:35:00,31.22,31.22,31.13,31.17,30700.0,17.6171,17.6171,17.5663,17.5889,30700.0
2010-04-27 09:40:00,31.18,31.22,31.18,31.2,15400.0,17.5945,17.6171,17.5945,17.6058,15400.0
2010-04-27 09:45:00,31.2,31.21,31.18,31.19,28200.0,17.6058,17.6114,17.5945,17.6002,28200.0
2010-04-27 09:50:00,31.2,31.27,31.18,31.25,29600.0,17.6058,17.6453,17.5945,17.634,29600.0
2010-04-27 09:55:00,31.26,31.29,31.25,31.29,22800.0,17.6397,17.6566,17.634,17.6566,22800.0
2010-04-27 10:00:00,31.3,31.41,31.28,31.36,31900.0,17.6622,17.7243,17.6509,17.6961,31900.0
2010-04-27 10:05:00,31.37,31.4,31.36,31.39,14500.0,17.7017,17.7187,17.6961,17.713,14500.0
2010-04-27 10:10:00,31.39,31.47,31.39,31.43,21200.0,17.713,17.7582,17.713,17.7356,21200.0
2010-04-27 10:15:00,31.42,31.5,31.42,31.5,43300.0,17.7299,17.7751,17.7299,17.7751,43300.0
2010-04-27 10:20:00,31.5,31.53,31.49,31.53,22800.0,17.7751,17.792,17.7694,17.792,22800.0
2010-04-27 10:25:00,31.53,31.53,31.51,31.51,20900.0,17.792,17.792,17.7807,17.7807,20900.0
2010-04-27 10:30:00,31.51,31.55,31.51,31.54,10500.0,17.7807,17.8033,17.7807,17.7977,10500.0
2010-04-27 10:35:00,31.55,31.55,31.52,31.52,18700.0,17.8033,17.8033,17.7864,17.7864,18700.0
2010-04-27 10:40:00,31.52,31.53,31.49,31.5,30700.0,17.7864,17.792,17.7694,17.7751,30700.0
2010-04-27 10:45:00,31.5,31.51,31.48,31.49,34400.0,17.7751,17.7807,17.7638,17.7694,34400.0
2010-04-27 10:50:00,31.49,31.51,31.43,31.5,74700.0,17.7694,17.7807,17.7356,17.7751,74700.0
2010-04-27 10:55:00,31.5,31.55,31.49,31.55,25200.0,17.7751,17.8033,17.7694,17.8033,25200.0
2010-04-27 11:00:00,31.54,31.54,31.51,31.52,21900.0,17.7977,17.7977,17.7807,17.7864,21900.0
2010-04-27 11:05:00,31.52,31.52,31.46,31.46,23700.0,17.7864,17.7864,17.7525,17.7525,23700.0
2010-04-27 11:10:00,31.45,31.45,31.36,31.38,36500.0,17.7469,17.7469,17.6961,17.7074,36500.0
2010-04-27 11:15:00,31.38,31.41,31.32,31.41,54500.0,17.7074,17.7243,17.6735,17.7243,54500.0
2010-04-27 11:20:00,31.4,31.48,31.39,31.39,87000.0,17.7187,17.7638,17.713,17.713,87000.0
2010-04-27 11:25:00,31.37,31.39,31.27,31.31,120300.0,17.7017,17.713,17.6453,17.6679,120300.0
2010-04-27 11:30:00,31.31,31.34,31.15,31.24,108500.0,17.6679,17.6848,17.5776,17.6284,108500.0
2010-04-27 11:35:00,31.25,31.29,31.19,31.19,79900.0,17.634,17.6566,17.6002,17.6002,79900.0
2010-04-27 11:40:00,31.2,31.22,31.17,31.22,63800.0,17.6058,17.6171,17.5889,17.6171,63800.0
2010-04-27 11:45:00,31.22,31.23,31.17,31.17,41600.0,17.6171,17.6227,17.5889,17.5889,41600.0
2010-04-27 11:50:00,31.17,31.23,31.16,31.17,71700.0,17.5889,17.6227,17.5832,17.5889,71700.0
2010-04-27 11:55:00,31.16,31.18,31.14,31.16,31600.0,17.5832,17.5945,17.5719,17.5832,31600.0
2010-04-27 12:00:00,31.16,31.25,31.16,31.25,34300.0,17.5832,17.634,17.5832,17.634,34300.0
2010-04-27 12:05:00,31.26,31.29,31.18,31.18,38500.0,17.6397,17.6566,17.5945,17.5945,38500.0
2010-04-27 12:10:00,31.18,31.22,31.08,31.09,82200.0,17.5945,17.6171,17.5381,17.5437,82200.0
2010-04-27 12:15:00,31.1,31.18,31.08,31.16,49500.0,17.5494,17.5945,17.5381,17.5832,49500.0
2010-04-27 12:20:00,31.16,31.19,31.12,31.17,23400.0,17.5832,17.6002,17.5607,17.5889,23400.0
2010-04-27 12:25:00,31.17,31.2,31.16,31.17,31300.0,17.5889,17.6058,17.5832,17.5889,31300.0
2010-04-27 12:30:00,31.17,31.19,31.17,31.18,16900.0,17.5889,17.6002,17.5889,17.5945,16900.0
2010-04-27 12:35:00,31.18,31.23,31.18,31.23,16500.0,17.5945,17.6227,17.5945,17.6227,16500.0
2010-04-27 12:40:00,31.24,31.29,31.2,31.28,47000.0,17.6284,17.6566,17.6058,17.6509,47000.0
2010-04-27 12:45:00,31.28,31.28,31.26,31.27,19800.0,17.6509,17.6509,17.6397,17.6453,19800.0
2010-04-27 12:50:00,31.28,31.3,31.27,31.29,27300.0,17.6509,17.6622,17.6453,17.6566,27300.0
2010-04-27 12:55:00,31.29,31.31,31.29,31.3,15500.0,17.6566,17.6679,17.6566,17.6622,15500.0
2010-04-27 13:00:00,31.3,31.3,31.28,31.3,22000.0,17.6622,17.6622,17.6509,17.6622,22000.0
2010-04-27 13:05:00,31.3,31.33,31.3,31.3,21000.0,17.6622,17.6792,17.6622,17.6622,21000.0
2010-04-27 13:10:00,31.3,31.31,31.28,31.29,16800.0,17.6622,17.6679,17.6509,17.6566,16800.0
2010-04-27 13:15:00,31.3,31.37,31.29,31.37,26600.0,17.6622,17.7017,17.6566,17.7017,26600.0
2010-04-27 13:20:00,31.37,31.41,31.37,31.41,18600.0,17.7017,17.7243,17.7017,17.7243,18600.0
2010-04-27 13:25:00,31.41,31.46,31.4,31.46,27600.0,17.7243,17.7525,17.7187,17.7525,27600.0
2010-04-27 13:30:00,31.46,31.46,31.41,31.41,15500.0,17.7525,17.7525,17.7243,17.7243,15500.0
2010-04-27 13:35:00,31.41,31.43,31.4,31.41,12800.0,17.7243,17.7356,17.7187,17.7243,12800.0
2010-04-27 13:40:00,31.41,31.44,31.41,31.43,18000.0,17.7243,17.7412,17.7243,17.7356,18000.0
2010-04-27 13:45:00,31.43,31.44,31.43,31.44,6700.0,17.7356,17.7412,17.7356,17.7412,6700.0
2010-04-27 13:50:00,31.43,31.47,31.43,31.45,19000.0,17.7356,17.7582,17.7356,17.7469,19000.0
2010-04-27 13:55:00,31.46,31.46,31.41,31.41,23600.0,17.7525,17.7525,17.7243,17.7243,23600.0
2010-04-27 14:00:00,31.42,31.42,31.29,31.33,82300.0,17.7299,17.7299,17.6566,17.6792,82300.0
2010-04-27 14:05:00,31.32,31.35,31.31,31.35,31300.0,17.6735,17.6904,17.6679,17.6904,31300.0
2010-04-27 14:10:00,31.36,31.38,31.34,31.38,26700.0,17.6961,17.7074,17.6848,17.7074,26700.0
2010-04-27 14:15:00,31.38,31.39,31.33,31.33,23300.0,17.7074,17.713,17.6792,17.6792,23300.0
2010-04-27 14:20:00,31.33,31.33,31.3,31.33,15700.0,17.6792,17.6792,17.6622,17.6792,15700.0
2010-04-27 14:25:00,31.32,31.35,31.3,31.33,22800.0,17.6735,17.6904,17.6622,17.6792,22800.0
2010-04-27 14:30:00,31.33,31.33,31.3,31.31,20900.0,17.6792,17.6792,17.6622,17.6679,20900.0
2010-04-27 14:35:00,31.31,31.32,31.21,31.25,34000.0,17.6679,17.6735,17.6114,17.634,34000.0
2010-04-27 14:40:00,31.25,31.25,31.2,31.24,34600.0,17.634,17.634,17.6058,17.6284,34600.0
2010-04-27 14:45:00,31.24,31.25,31.21,31.22,35500.0,17.6284,17.634,17.6114,17.6171,35500.0
2010-04-27 14:50:00,31.21,31.23,31.18,31.22,32000.0,17.6114,17.6227,17.5945,17.6171,32000.0
2010-04-27 14:55:00,31.22,31.23,31.15,31.18,40800.0,17.6171,17.6227,17.5776,17.5945,40800.0
2010-04-27 15:00:00,31.19,31.22,31.16,31.2,55600.0,17.6002,17.6171,17.5832,17.6058,55600.0
2010-04-27 15:05:00,31.2,31.26,31.2,31.24,90300.0,17.6058,17.6397,17.6058,17.6284,90300.0
2010-04-27 15:10:00,31.25,31.28,31.25,31.25,58800.0,17.634,17.6509,17.634,17.634,58800.0
2010-04-27 15:15:00,31.25,31.35,31.24,31.35,45500.0,17.634,17.6904,17.6284,17.6904,45500.0
2010-04-27 15:20:00,31.34,31.35,31.29,31.29,39000.0,17.6848,17.6904,17.6566,17.6566,39000.0
2010-04-27 15:25:00,31.29,31.3,31.24,31.24,31900.0,17.6566,17.6622,17.6284,17.6284,31900.0
2010-04-27 15:30:00,31.24,31.31,31.24,31.3,95900.0,17.6284,17.6679,17.6284,17.6622,95900.0
2010-04-27 15:35:00,31.3,31.31,31.27,31.31,78100.0,17.6622,17.6679,17.6453,17.6679,78100.0
2010-04-27 15:40:00,31.3,31.34,31.26,31.33,123000.0,17.6622,17.6848,17.6397,17.6792,123000.0
2010-04-27 15:45:00,31.33,31.33,31.17,31.18,116200.0,17.6792,17.6792,17.5889,17.5945,116200.0
2010-04-27 15:50:00,31.19,31.2,31.01,31.05,142900.0,17.6002,17.6058,17.4986,17.5212,142900.0
2010-04-27 15:55:00,31.05,31.07,31.01,31.04,140200.0,17.5212,17.5324,17.4986,17.5155,140200.0
2010-04-28 09:30:00,31.29,31.29,31.09,31.13,43100.0,17.6566,17.6566,17.5437,17.5663,43100.0
2010-04-28 09:35:00,31.1,31.14,31.08,31.09,13200.0,17.5494,17.5719,17.5381,17.5437,13200.0
2010-04-28 09:40:00,31.1,31.12,31.06,31.1,76300.0,17.5494,17.5607,17.5268,17.5494,76300.0
2010-04-28 09:45:00,31.1,31.14,31.07,31.11,118600.0,17.5494,17.5719,17.5324,17.555,118600.0
2010-04-28 09:50:00,31.12,31.15,31.09,31.1,41300.0,17.5607,17.5776,17.5437,17.5494,41300.0
2010-04-28 09:55:00,31.09,31.11,31.03,31.04,22300.0,17.5437,17.555,17.5099,17.5155,22300.0
2010-04-28 10:00:00,31.05,31.14,31.04,31.1,53800.0,17.5212,17.5719,17.5155,17.5494,53800.0
2010-04-28 10:05:00,31.1,31.13,31.07,31.08,49200.0,17.5494,17.5663,17.5324,17.5381,49200.0
2010-04-28 10:10:00,31.08,31.08,30.96,30.99,39100.0,17.5381,17.5381,17.4704,17.4873,39100.0
2010-04-28 10:15:00,31.01,31.01,30.95,30.96,33600.0,17.4986,17.4986,17.4647,17.4704,33600.0
2010-04-28 10:20:00,30.96,31.02,30.96,30.99,21200.0,17.4704,17.5042,17.4704,17.4873,21200.0
2010-04-28 10:25:00,30.99,31.08,30.99,31.07,33300.0,17.4873,17.5381,17.4873,17.5324,33300.0
2010-04-28 10:30:00,31.06,31.07,31.02,31.04,38800.0,17.5268,17.5324,17.5042,17.5155,38800.0
2010-04-28 10:35:00,31.04,31.06,30.98,31.02,38000.0,17.5155,17.5268,17.4817,17.5042,38000.0
2010-04-28 10:40:00,31.03,31.05,31.01,31.02,25200.0,17.5099,17.5212,17.4986,17.5042,25200.0
2010-04-28 10:45:00,31.01,31.06,31.01,31.05,28100.0,17.4986,17.5268,17.4986,17.5212,28100.0
2010-04-28 10:50:00,31.05,31.09,31.04,31.08,37500.0,17.5212,17.5437,17.5155,17.5381,37500.0
2010-04-28 10:55:00,31.08,31.13,31.06,31.11,15300.0,17.5381,17.5663,17.5268,17.555,15300.0
2010-04-28 11:00:00,31.13,31.13,31.09,31.11,55300.0,17.5663,17.5663,17.5437,17.555,55300.0
2010-04-28 11:05:00,31.11,31.16,31.11,31.12,84300.0,17.555,17.5832,17.555,17.5607,84300.0
2010-04-28 11:10:00,31.12,31.16,31.12,31.15,18800.0,17.5607,17.5832,17.5607,17.5776,18800.0
2010-04-28 11:15:00,31.16,31.19,31.14,31.19,29700.0,17.5832,17.6002,17.5719,17.6002,29700.0
2010-04-28 11:20:00,31.2,31.22,31.19,31.19,12600.0,17.6058,17.6171,17.6002,17.6002,12600.0
2010-04-28 11:25:00,31.2,31.21,31.02,31.1,145100.0,17.6058,17.6114,17.5042,17.5494,145100.0
2010-04-28 11:30:00,31.11,31.11,30.96,30.97,36800.0,17.555,17.555,17.4704,17.476,36800.0
2010-04-28 11:35:00,30.97,30.99,30.77,30.82,64000.0,17.476,17.4873,17.3632,17.3914,64000.0
2010-04-28 11:40:00,30.83,30.97,30.82,30.93,54400.0,17.397,17.476,17.3914,17.4534,54400.0
2010-04-28 11:45:00,30.93,30.99,30.93,30.98,11800.0,17.4534,17.4873,17.4534,17.4817,11800.0
2010-04-28 11:50:00,30.97,30.98,30.93,30.98,6600.0,17.476,17.4817,17.4534,17.4817,6600.0
2010-04-28 11:55:00,30.99,31.04,30.99,31.0,18500.0,17.4873,17.5155,17.4873,17.4929,18500.0
2010-04-28 12:00:00,31.01,31.03,30.94,30.97,28900.0,17.4986,17.5099,17.4591,17.476,28900.0
2010-04-28 12:05:00,30.96,31.0,30.91,30.94,22200.0,17.4704,17.4929,17.4422,17.4591,22200.0
2010-04-28 12:10:00,30.94,31.03,30.94,31.01,26400.0,17.4591,17.5099,17.4591,17.4986,26400.0
2010-04-28 12:15:00,31.02,31.05,31.01,31.01,23900.0,17.5042,17.5212,17.4986,17.4986,23900.0
2010-04-28 12:20:00,31.02,31.05,31.0,31.03,9300.0,17.5042,17.5212,17.4929,17.5099,9300.0
2010-04-28 12:25:00,31.03,31.11,31.03,31.09,17100.0,17.5099,17.555,17.5099,17.5437,17100.0
2010-04-28 12:30:00,31.1,31.15,31.1,31.12,9200.0,17.5494,17.5776,17.5494,17.5607,9200.0
2010-04-28 12:35:00,31.12,31.15,31.09,31.12,12000.0,17.5607,17.5776,17.5437,17.5607,12000.0
2010-04-28 12:40:00,31.11,31.13,31.1,31.13,3800.0,17.555,17.5663,17.5494,17.5663,3800.0
2010-04-28 12:45:00,31.13,31.15,31.12,31.15,7100.0,17.5663,17.5776,17.5607,17.5776,7100.0
2010-04-28 12:50:00,31.15,31.19,31.15,31.18,3700.0,17.5776,17.6002,17.5776,17.5945,3700.0
2010-04-28 12:55:00,31.19,31.23,31.19,31.23,9000.0,17.6002,17.6227,17.6002,17.6227,9000.0
2010-04-28 13:00:00,31.23,31.23,31.2,31.2,9000.0,17.6227,17.6227,17.6058,17.6058,9000.0
2010-04-28 13:05:00,31.21,31.25,31.2,31.25,6300.0,17.6114,17.634,17.6058,17.634,6300.0
2010-04-28 13:10:00,31.24,31.25,31.22,31.23,16900.0,17.6284,17.634,17.6171,17.6227,16900.0
2010-04-28 13:15:00,31.23,31.25,31.23,31.24,11500.0,17.6227,17.634,17.6227,17.6284,11500.0
2010-04-28 13:20:00,31.25,31.26,31.24,31.25,6000.0,17.634,17.6397,17.6284,17.634,6000.0
2010-04-28 13:25:00,31.25,31.27,31.24,31.25,18900.0,17.634,17.6453,17.6284,17.634,18900.0
2010-04-28 13:30:00,31.25,31.26,31.2,31.24,79500.0,17.634,17.6397,17.6058,17.6284,79500.0
2010-04-28 13:35:00,31.22,31.25,31.22,31.25,13300.0,17.6171,17.634,17.6171,17.634,13300.0
2010-04-28 13:40:00,31.25,31.28,31.24,31.26,33700.0,17.634,17.6509,17.6284,17.6397,33700.0
2010-04-28 13:45:00,31.26,31.27,31.22,31.23,7700.0,17.6397,17.6453,17.6171,17.6227,7700.0
2010-04-28 13:50:00,31.22,31.23,31.2,31.2,15500.0,17.6171,17.6227,17.6058,17.6058,15500.0
2010-04-28 13:55:00,31.21,31.22,31.17,31.18,22700.0,17.6114,17.6171,17.5889,17.5945,22700.0
2010-04-28 14:00:00,31.18,31.2,31.18,31.19,17300.0,17.5945,17.6058,17.5945,17.6002,17300.0
2010-04-28 14:05:00,31.19,31.2,31.18,31.2,16800.0,17.6002,17.6058,17.5945,17.6058,16800.0
2010-04-28 14:10:00,31.2,31.22,31.19,31.19,53500.0,17.6058,17.6171,17.6002,17.6002,53500.0
2010-04-28 14:15:00,31.21,31.28,31.21,31.24,57400.0,17.6114,17.6509,17.6114,17.6284,57400.0
2010-04-28 14:20:00,31.25,31.31,31.22,31.28,44400.0,17.634,17.6679,17.6171,17.6509,44400.0
2010-04-28 14:25:00,31.29,31.39,31.28,31.35,48600.0,17.6566,17.713,17.6509,17.6904,48600.0
2010-04-28 14:30:00,31.35,31.4,31.31,31.39,45800.0,17.6904,17.7187,17.6679,17.713,45800.0
2010-04-28 14:35:00,31.4,31.42,31.38,31.42,30800.0,17.7187,17.7299,17.7074,17.7299,30800.0
2010-04-28 14:40:00,31.41,31.44,31.41,31.44,23000.0,17.7243,17.7412,17.7243,17.7412,23000.0
2010-04-28 14:45:00,31.44,31.44,31.35,31.36,54800.0,17.7412,17.7412,17.6904,17.6961,54800.0
2010-04-28 14:50:00,31.36,31.4,31.36,31.4,80100.0,17.6961,17.7187,17.6961,17.7187,80100.0
2010-04-28 14:55:00,31.4,31.48,31.4,31.44,79200.0,17.7187,17.7638,17.7187,17.7412,79200.0
2010-04-28 15:00:00,31.43,31.48,31.43,31.45,57200.0,17.7356,17.7638,17.7356,17.7469,57200.0
2010-04-28 15:05:00,31.45,31.46,31.41,31.42,67200.0,17.7469,17.7525,17.7243,17.7299,67200.0
2010-04-28 15:10:00,31.42,31.43,31.38,31.4,27100.0,17.7299,17.7356,17.7074,17.7187,27100.0
2010-04-28 15:15:00,31.4,31.45,31.37,31.45,109800.0,17.7187,17.7469,17.7017,17.7469,109800.0
2010-04-28 15:20:00,31.45,31.51,31.42,31.5,145200.0,17.7469,17.7807,17.7299,17.7751,145200.0
2010-04-28 15:25:00,31.5,31.5,31.47,31.49,67000.0,17.7751,17.7751,17.7582,17.7694,67000.0
2010-04-28 15:30:00,31.5,31.53,31.49,31.49,86000.0,17.7751,17.792,17.7694,17.7694,86000.0
2010-04-28 15:35:00,31.49,31.5,31.42,31.45,107400.0,17.7694,17.7751,17.7299,17.7469,107400.0
2010-04-28 15:40:00,31.45,31.48,31.44,31.48,72300.0,17.7469,17.7638,17.7412,17.7638,72300.0
2010-04-28 15:45:00,31.48,31.48,31.37,31.37,95100.0,17.7638,17.7638,17.7017,17.7017,95100.0
2010-04-28 15:50:00,31.37,31.4,31.36,31.4,67100.0,17.7017,17.7187,17.6961,17.7187,67100.0
2010-04-28 15:55:00,31.4,31.5,31.4,31.49,144500.0,17.7187,17.7751,17.7187,17.7694,144500.0
2010-04-29 09:30:00,31.6,31.69,31.6,31.65,46300.0,17.8315,17.8823,17.8315,17.8597,46300.0
2010-04-29 09:35:00,31.69,31.77,31.66,31.76,96100.0,17.8823,17.9275,17.8654,17.9218,96100.0
2010-04-29 09:40:00,31.76,31.8,31.73,31.75,10800.0,17.9218,17.9444,17.9049,17.9162,10800.0
2010-04-29 09:45:00,31.76,31.81,31.76,31.79,14100.0,17.9218,17.95,17.9218,17.9387,14100.0
2010-04-29 09:50:00,31.78,31.84,31.75,31.82,27600.0,17.9331,17.967,17.9162,17.9557,27600.0
2010-04-29 09:55:00,31.83,31.83,31.73,31.73,42800.0,17.9613,17.9613,17.9049,17.9049,42800.0
2010-04-29 10:00:00,31.73,31.74,31.69,31.74,35900.0,17.9049,17.9105,17.8823,17.9105,35900.0
2010-04-29 10:05:00,31.73,31.82,31.73,31.78,43300.0,17.9049,17.9557,17.9049,17.9331,43300.0
2010-04-29 10:10:00,31.78,31.79,31.72,31.72,25400.0,17.9331,17.9387,17.8992,17.8992,25400.0
2010-04-29 10:15:00,31.73,31.73,31.7,31.71,9600.0,17.9049,17.9049,17.888,17.8936,9600.0
2010-04-29 10:20:00,31.72,31.94,31.72,31.94,70400.0,17.8992,18.0234,17.8992,18.0234,70400.0
2010-04-29 10:25:00,31.94,31.97,31.94,31.96,20500.0,18.0234,18.0403,18.0234,18.0347,20500.0
2010-04-29 10:30:00,31.96,31.98,31.92,31.96,25100.0,18.0347,18.046,18.0121,18.0347,25100.0
2010-04-29 10:35:00,31.97,32.06,31.94,32.03,84600.0,18.0403,18.0911,18.0234,18.0742,84600.0
2010-04-29 10:40:00,32.02,32.04,31.9,31.96,60100.0,18.0685,18.0798,18.0008,18.0347,60100.0
2010-04-29 10:45:00,31.97,31.97,31.88,31.94,50600.0,18.0403,18.0403,17.9895,18.0234,50600.0
2010-04-29 10:50:00,31.94,32.01,31.94,31.96,17600.0,18.0234,18.0629,18.0234,18.0347,17600.0
2010-04-29 10:55:00,31.95,31.96,31.88,31.88,15000.0,18.029,18.0347,17.9895,17.9895,15000.0
2010-04-29 11:00:00,31.89,31.92,31.89,31.91,14900.0,17.9952,18.0121,17.9952,18.0065,14900.0
2010-04-29 11:05:00,31.91,31.91,31.85,31.88,22800.0,18.0065,18.0065,17.9726,17.9895,22800.0
2010-04-29 11:10:00,31.89,31.91,31.85,31.9,21100.0,17.9952,18.0065,17.9726,18.0008,21100.0
2010-04-29 11:15:00,31.89,31.96,31.88,31.92,24200.0,17.9952,18.0347,17.9895,18.0121,24200.0
2010-04-29 11:20:00,31.93,32.02,31.93,32.02,26800.0,18.0177,18.0685,18.0177,18.0685,26800.0
2010-04-29 11:25:00,32.02,32.07,32.0,32.07,25300.0,18.0685,18.0967,18.0572,18.0967,25300.0
2010-04-29 11:30:00,32.06,32.06,31.98,32.0,25000.0,18.0911,18.0911,18.046,18.0572,25000.0
2010-04-29 11:35:00,31.99,32.05,31.99,32.03,25100.0,18.0516,18.0855,18.0516,18.0742,25100.0
2010-04-29 11:40:00,32.01,32.03,32.0,32.0,34200.0,18.0629,18.0742,18.0572,18.0572,34200.0
2010-04-29 11:45:00,32.0,32.0,31.96,31.97,14900.0,18.0572,18.0572,18.0347,18.0403,14900.0
2010-04-29 11:50:00,31.97,31.98,31.96,31.96,12800.0,18.0403,18.046,18.0347,18.0347,12800.0
2010-04-29 11:55:00,31.95,31.99,31.95,31.98,8400.0,18.029,18.0516,18.029,18.046,8400.0
2010-04-29 12:00:00,31.96,32.02,31.95,31.99,29200.0,18.0347,18.0685,18.029,18.0516,29200.0
2010-04-29 12:05:00,31.99,31.99,31.91,31.92,12900.0,18.0516,18.0516,18.0065,18.0121,12900.0
2010-04-29 12:10:00,31.93,31.96,31.92,31.92,8500.0,18.0177,18.0347,18.0121,18.0121,8500.0
2010-04-29 12:15:00,31.92,31.95,31.92,31.93,9400.0,18.0121,18.029,18.0121,18.0177,9400.0
2010-04-29 12:20:00,31.93,31.96,31.92,31.95,17200.0,18.0177,18.0347,18.0121,18.029,17200.0
2010-04-29 12:25:00,31.96,31.99,31.95,31.98,33500.0,18.0347,18.0516,18.029,18.046,33500.0
2010-04-29 12:30:00,31.99,32.0,31.94,31.97,22500.0,18.0516,18.0572,18.0234,18.0403,22500.0
2010-04-29 12:35:00,31.97,31.98,31.93,31.94,9200.0,18.0403,18.046,18.0177,18.0234,9200.0
2010-04-29 12:40:00,31.95,32.04,31.95,32.02,33500.0,18.029,18.0798,18.029,18.0685,33500.0
2010-04-29 12:45:00,32.03,32.03,31.96,31.99,20500.0,18.0742,18.0742,18.0347,18.0516,20500.0
2010-04-29 12:50:00,32.0,32.03,32.0,32.03,14800.0,18.0572,18.0742,18.0572,18.0742,14800.0
2010-04-29 12:55:00,32.03,32.04,31.99,32.0,11900.0,18.0742,18.0798,18.0516,18.0572,11900.0
2010-04-29 13:00:00,32.0,32.03,32.0,32.02,18700.0,18.0572,18.0742,18.0572,18.0685,18700.0
2010-04-29 13:05:00,32.02,32.02,31.96,32.0,12300.0,18.0685,18.0685,18.0347,18.0572,12300.0
2010-04-29 13:10:00,32.0,32.03,32.0,32.01,14500.0,18.0572,18.0742,18.0572,18.0629,14500.0
2010-04-29 13:15:00,32.02,32.02,31.99,32.0,26700.0,18.0685,18.0685,18.0516,18.0572,26700.0
2010-04-29 13:20:00,32.0,32.01,32.0,32.0,12700.0,18.0572,18.0629,18.0572,18.0572,12700.0
2010-04-29 13:25:00,32.0,32.01,31.97,31.98,13300.0,18.0572,18.0629,18.0403,18.046,13300.0
2010-04-29 13:30:00,31.98,31.99,31.95,31.96,16000.0,18.046,18.0516,18.029,18.0347,16000.0
2010-04-29 13:35:00,31.95,31.99,31.93,31.98,17600.0,18.029,18.0516,18.0177,18.046,17600.0
2010-04-29 13:40:00,31.98,31.98,31.96,31.97,7700.0,18.046,18.046,18.0347,18.0403,7700.0
2010-04-29 13:45:00,31.96,31.97,31.95,31.97,8300.0,18.0347,18.0403,18.029,18.0403,8300.0
2010-04-29 13:50:00,31.97,31.98,31.94,31.95,33400.0,18.0403,18.046,18.0234,18.029,33400.0
2010-04-29 13:55:00,31.94,31.99,31.94,31.98,32200.0,18.0234,18.0516,18.0234,18.046,32200.0
2010-04-29 14:00:00,31.97,31.98,31.95,31.96,13300.0,18.0403,18.046,18.029,18.0347,13300.0
2010-04-29 14:05:00,31.96,31.96,31.94,31.94,6000.0,18.0347,18.0347,18.0234,18.0234,6000.0
2010-04-29 14:10:00,31.95,31.95,31.92,31.92,5900.0,18.029,18.029,18.0121,18.0121,5900.0
2010-04-29 14:15:00,31.92,31.94,31.92,31.93,14500.0,18.0121,18.0234,18.0121,18.0177,14500.0
2010-04-29 14:20:00,31.92,31.93,31.91,31.91,9800.0,18.0121,18.0177,18.0065,18.0065,9800.0
2010-04-29 14:25:00,31.91,31.92,31.86,31.86,17200.0,18.0065,18.0121,17.9782,17.9782,17200.0
2010-04-29 14:30:00,31.87,31.87,31.85,31.87,18800.0,17.9839,17.9839,17.9726,17.9839,18800.0
2010-04-29 14:35:00,31.87,31.89,31.84,31.85,22800.0,17.9839,17.9952,17.967,17.9726,22800.0
2010-04-29 14:40:00,31.84,31.85,31.83,31.85,15500.0,17.967,17.9726,17.9613,17.9726,15500.0
2010-04-29 14:45:00,31.84,31.84,31.83,31.83,12000.0,17.967,17.967,17.9613,17.9613,12000.0
2010-04-29 14:50:00,31.84,31.85,31.76,31.82,33900.0,17.967,17.9726,17.9218,17.9557,33900.0
2010-04-29 14:55:00,31.82,31.84,31.81,31.83,7700.0,17.9557,17.967,17.95,17.9613,7700.0
2010-04-29 15:00:00,31.84,31.84,31.8,31.82,25400.0,17.967,17.967,17.9444,17.9557,25400.0
2010-04-29 15:05:00,31.82,31.86,31.82,31.85,19200.0,17.9557,17.9782,17.9557,17.9726,19200.0
2010-04-29 15:10:00,31.85,31.88,31.84,31.86,30000.0,17.9726,17.9895,17.967,17.9782,30000.0
2010-04-29 15:15:00,31.86,31.87,31.85,31.85,22500.0,17.9782,17.9839,17.9726,17.9726,22500.0
2010-04-29 15:20:00,31.85,31.86,31.82,31.82,24800.0,17.9726,17.9782,17.9557,17.9557,24800.0
2010-04-29 15:25:00,31.83,31.87,31.8,31.86,31400.0,17.9613,17.9839,17.9444,17.9782,31400.0
2010-04-29 15:30:00,31.87,31.87,31.81,31.83,68000.0,17.9839,17.9839,17.95,17.9613,68000.0
2010-04-29 15:35:00,31.83,31.87,31.83,31.85,29900.0,17.9613,17.9839,17.9613,17.9726,29900.0
2010-04-29 15:40:00,31.85,31.88,31.85,31.85,38400.0,17.9726,17.9895,17.9726,17.9726,38400.0
2010-04-29 15:45:00,31.85,31.85,31.81,31.81,106100.0,17.9726,17.9726,17.95,17.95,106100.0
2010-04-29 15:50:00,31.81,31.87,31.81,31.85,86500.0,17.95,17.9839,17.95,17.9726,86500.0
2010-04-29 15:55:00,31.85,31.86,31.83,31.85,200700.0,17.9726,17.9782,17.9613,17.9726,200700.0
2010-04-30 09:30:00,31.94,31.97,31.9,31.93,30100.0,18.0234,18.0403,18.0008,18.0177,30100.0
2010-04-30 09:35:00,31.93,31.99,31.91,31.98,18000.0,18.0177,18.0516,18.0065,18.046,18000.0
2010-04-30 09:40:00,31.99,32.19,31.99,32.1,57400.0,18.0516,18.1645,18.0516,18.1137,57400.0
2010-04-30 09:45:00,32.1,32.15,32.06,32.11,34900.0,18.1137,18.1419,18.0911,18.1193,34900.0
2010-04-30 09:50:00,32.1,32.2,32.05,32.13,22600.0,18.1137,18.1701,18.0855,18.1306,22600.0
2010-04-30 09:55:00,32.13,32.18,32.08,32.11,33300.0,18.1306,18.1588,18.1024,18.1193,33300.0
2010-04-30 10:00:00,32.11,32.14,32.04,32.04,34700.0,18.1193,18.1362,18.0798,18.0798,34700.0
2010-04-30 10:05:00,32.03,32.04,31.96,31.98,44800.0,18.0742,18.0798,18.0347,18.046,44800.0
2010-04-30 10:10:00,31.99,32.02,31.96,31.96,57700.0,18.0516,18.0685,18.0347,18.0347,57700.0
2010-04-30 10:15:00,31.95,31.96,31.89,31.96,29500.0,18.029,18.0347,17.9952,18.0347,29500.0
2010-04-30 10:20:00,31.96,32.01,31.95,31.99,50200.0,18.0347,18.0629,18.029,18.0516,50200.0
2010-04-30 10:25:00,31.99,32.0,31.97,31.99,40700.0,18.0516,18.0572,18.0403,18.0516,40700.0
2010-04-30 10:30:00,32.0,32.0,31.94,31.96,55600.0,18.0572,18.0572,18.0234,18.0347,55600.0
2010-04-30 10:35:00,31.96,32.01,31.95,32.0,31000.0,18.0347,18.0629,18.029,18.0572,31000.0
2010-04-30 10:40:00,32.01,32.06,32.01,32.06,18600.0,18.0629,18.0911,18.0629,18.0911,18600.0
2010-04-30 10:45:00,32.06,32.19,32.06,32.16,93100.0,18.0911,18.1645,18.0911,18.1475,93100.0
2010-04-30 10:50:00,32.16,32.19,32.14,32.19,38100.0,18.1475,18.1645,18.1362,18.1645,38100.0
2010-04-30 10:55:00,32.19,32.22,32.18,32.2,21900.0,18.1645,18.1814,18.1588,18.1701,21900.0
2010-04-30 11:00:00,32.21,32.22,32.18,32.21,53300.0,18.1757,18.1814,18.1588,18.1757,53300.0
2010-04-30 11:05:00,32.21,32.22,32.2,32.22,25600.0,18.1757,18.1814,18.1701,18.1814,25600.0
2010-04-30 11:10:00,32.21,32.31,32.21,32.31,56900.0,18.1757,18.2322,18.1757,18.2322,56900.0
2010-04-30 11:15:00,32.31,32.32,32.27,32.31,57700.0,18.2322,18.2378,18.2096,18.2322,57700.0
2010-04-30 11:20:00,32.32,32.33,32.28,32.28,37500.0,18.2378,18.2435,18.2152,18.2152,37500.0
2010-04-30 11:25:00,32.28,32.38,32.27,32.35,95100.0,18.2152,18.2717,18.2096,18.2547,95100.0
2010-04-30 11:30:00,32.35,32.45,32.35,32.44,42300.0,18.2547,18.3112,18.2547,18.3055,42300.0
2010-04-30 11:35:00,32.44,32.53,32.42,32.52,38300.0,18.3055,18.3563,18.2942,18.3507,38300.0
2010-04-30 11:40:00,32.52,32.53,32.49,32.51,19800.0,18.3507,18.3563,18.3337,18.345,19800.0
2010-04-30 11:45:00,32.52,32.57,32.51,32.53,24600.0,18.3507,18.3789,18.345,18.3563,24600.0
2010-04-30 11:50:00,32.52,32.57,32.52,32.53,50300.0,18.3507,18.3789,18.3507,18.3563,50300.0
2010-04-30 11:55:00,32.53,32.56,32.53,32.54,11100.0,18.3563,18.3732,18.3563,18.362,11100.0
2010-04-30 12:00:00,32.55,32.58,32.54,32.57,20200.0,18.3676,18.3845,18.362,18.3789,20200.0
2010-04-30 12:05:00,32.57,32.58,32.44,32.44,64600.0,18.3789,18.3845,18.3055,18.3055,64600.0
2010-04-30 12:10:00,32.44,32.45,32.41,32.44,35100.0,18.3055,18.3112,18.2886,18.3055,35100.0
2010-04-30 12:15:00,32.43,32.44,32.38,32.39,73900.0,18.2999,18.3055,18.2717,18.2773,73900.0
2010-04-30 12:20:00,32.39,32.41,32.38,32.4,49900.0,18.2773,18.2886,18.2717,18.283,49900.0
2010-04-30 12:25:00,32.39,32.45,32.39,32.45,63600.0,18.2773,18.3112,18.2773,18.3112,63600.0
2010-04-30 12:30:00,32.45,32.48,32.43,32.48,63100.0,18.3112,18.3281,18.2999,18.3281,63100.0
2010-04-30 12:35:00,32.48,32.51,32.43,32.45,42500.0,18.3281,18.345,18.2999,18.3112,42500.0
2010-04-30 12:40:00,32.45,32.46,32.36,32.4,41300.0,18.3112,18.3168,18.2604,18.283,41300.0
2010-04-30 12:45:00,32.4,32.42,32.37,32.37,10700.0,18.283,18.2942,18.266,18.266,10700.0
2010-04-30 12:50:00,32.36,32.41,32.36,32.38,27900.0,18.2604,18.2886,18.2604,18.2717,27900.0
2010-04-30 12:55:00,32.37,32.38,32.31,32.37,31800.0,18.266,18.2717,18.2322,18.266,31800.0
2010-04-30 13:00:00,32.38,32.38,32.35,32.37,18400.0,18.2717,18.2717,18.2547,18.266,18400.0
2010-04-30 13:05:00,32.38,32.42,32.37,32.42,43300.0,18.2717,18.2942,18.266,18.2942,43300.0
2010-04-30 13:10:00,32.42,32.44,32.4,32.43,6800.0,18.2942,18.3055,18.283,18.2999,6800.0
2010-04-30 13:15:00,32.42,32.52,32.42,32.51,29500.0,18.2942,18.3507,18.2942,18.345,29500.0
2010-04-30 13:20:00,32.51,32.53,32.49,32.5,41500.0,18.345,18.3563,18.3337,18.3394,41500.0
2010-04-30 13:25:00,32.52,32.54,32.5,32.54,24200.0,18.3507,18.362,18.3394,18.362,24200.0
2010-04-30 13:30:00,32.54,32.54,32.49,32.51,46700.0,18.362,18.362,18.3337,18.345,46700.0
2010-04-30 13:35:00,32.5,32.61,32.48,32.6,117800.0,18.3394,18.4015,18.3281,18.3958,117800.0
2010-04-30 13:40:00,32.6,32.64,32.57,32.62,59400.0,18.3958,18.4184,18.3789,18.4071,59400.0
2010-04-30 13:45:00,32.62,32.65,32.58,32.63,39700.0,18.4071,18.424,18.3845,18.4127,39700.0
2010-04-30 13:50:00,32.62,32.63,32.5,32.5,17100.0,18.4071,18.4127,18.3394,18.3394,17100.0
2010-04-30 13:55:00,32.49,32.57,32.48,32.54,36200.0,18.3337,18.3789,18.3281,18.362,36200.0
2010-04-30 14:00:00,32.56,32.59,32.5,32.56,53700.0,18.3732,18.3902,18.3394,18.3732,53700.0
2010-04-30 14:05:00,32.56,32.56,32.51,32.52,33800.0,18.3732,18.3732,18.345,18.3507,33800.0
2010-04-30 14:10:00,32.52,32.56,32.51,32.54,99400.0,18.3507,18.3732,18.345,18.362,99400.0
2010-04-30 14:15:00,32.55,32.56,32.53,32.55,49900.0,18.3676,18.3732,18.3563,18.3676,49900.0
2010-04-30 14:20:00,32.56,32.57,32.51,32.56,32100.0,18.3732,18.3789,18.345,18.3732,32100.0
2010-04-30 14:25:00,32.57,32.59,32.56,32.59,14300.0,18.3789,18.3902,18.3732,18.3902,14300.0
2010-04-30 14:30:00,32.59,32.59,32.54,32.55,31400.0,18.3902,18.3902,18.362,18.3676,31400.0
2010-04-30 14:35:00,32.55,32.56,32.47,32.49,60200.0,18.3676,18.3732,18.3225,18.3337,60200.0
2010-04-30 14:40:00,32.5,32.5,32.41,32.44,43300.0,18.3394,18.3394,18.2886,18.3055,43300.0
2010-04-30 14:45:00,32.44,32.44,32.4,32.42,32500.0,18.3055,18.3055,18.283,18.2942,32500.0
2010-04-30 14:50:00,32.43,32.45,32.4,32.44,42500.0,18.2999,18.3112,18.283,18.3055,42500.0
2010-04-30 14:55:00,32.44,32.46,32.39,32.42,32100.0,18.3055,18.3168,18.2773,18.2942,32100.0
2010-04-30 15:00:00,32.42,32.42,32.36,32.37,39600.0,18.2942,18.2942,18.2604,18.266,39600.0
2010-04-30 15:05:00,32.37,32.38,32.32,32.37,52700.0,18.266,18.2717,18.2378,18.266,52700.0
2010-04-30 15:10:00,32.37,32.44,32.35,32.4,48600.0,18.266,18.3055,18.2547,18.283,48600.0
2010-04-30 15:15:00,32.4,32.4,32.34,32.36,71900.0,18.283,18.283,18.2491,18.2604,71900.0
2010-04-30 15:20:00,32.36,32.37,32.33,32.34,72800.0,18.2604,18.266,18.2435,18.2491,72800.0
2010-04-30 15:25:00,32.33,32.34,32.29,32.32,97000.0,18.2435,18.2491,18.2209,18.2378,97000.0
2010-04-30 15:30:00,32.31,32.32,32.29,32.29,101900.0,18.2322,18.2378,18.2209,18.2209,101900.0
2010-04-30 15:35:00,32.29,32.34,32.28,32.32,154900.0,18.2209,18.2491,18.2152,18.2378,154900.0
2010-04-30 15:40:00,32.32,32.36,32.27,32.33,159200.0,18.2378,18.2604,18.2096,18.2435,159200.0
2010-04-30 15:45:00,32.33,32.33,32.26,32.29,255600.0,18.2435,18.2435,18.204,18.2209,255600.0
2010-04-30 15:50:00,32.29,32.3,32.25,32.26,254200.0,18.2209,18.2265,18.1983,18.204,254200.0
2010-04-30 15:55:00,32.26,32.27,32.13,32.13,315100.0,18.204,18.2096,18.1306,18.1306,315100.0
2010-05-03 09:30:00,32.33,32.67,32.33,32.53,51200.0,18.2435,18.4353,18.2435,18.3563,51200.0
2010-05-03 09:35:00,32.54,32.58,32.4,32.45,23400.0,18.362,18.3845,18.283,18.3112,23400.0
2010-05-03 09:40:00,32.46,32.46,32.33,32.33,22300.0,18.3168,18.3168,18.2435,18.2435,22300.0
2010-05-03 09:45:00,32.33,32.42,32.33,32.38,40700.0,18.2435,18.2942,18.2435,18.2717,40700.0
2010-05-03 09:50:00,32.38,32.41,32.29,32.29,40200.0,18.2717,18.2886,18.2209,18.2209,40200.0
2010-05-03 09:55:00,32.28,32.47,32.27,32.43,48000.0,18.2152,18.3225,18.2096,18.2999,48000.0
2010-05-03 10:00:00,32.43,32.44,32.34,32.42,41300.0,18.2999,18.3055,18.2491,18.2942,41300.0
2010-05-03 10:05:00,32.42,32.5,32.38,32.44,42600.0,18.2942,18.3394,18.2717,18.3055,42600.0
2010-05-03 10:10:00,32.46,32.46,32.4,32.42,26200.0,18.3168,18.3168,18.283,18.2942,26200.0
2010-05-03 10:15:00,32.43,32.47,32.43,32.47,12300.0,18.2999,18.3225,18.2999,18.3225,12300.0
2010-05-03 10:20:00,32.47,32.51,32.45,32.5,39700.0,18.3225,18.345,18.3112,18.3394,39700.0
2010-05-03 10:25:00,32.5,32.54,32.49,32.51,24400.0,18.3394,18.362,18.3337,18.345,24400.0
2010-05-03 10:30:00,32.5,32.51,32.47,32.51,12100.0,18.3394,18.345,18.3225,18.345,12100.0
2010-05-03 10:35:00,32.51,32.53,32.43,32.46,28400.0,18.345,18.3563,18.2999,18.3168,28400.0
2010-05-03 10:40:00,32.47,32.55,32.46,32.55,15800.0,18.3225,18.3676,18.3168,18.3676,15800.0
2010-05-03 10:45:00,32.56,32.56,32.44,32.45,38800.0,18.3732,18.3732,18.3055,18.3112,38800.0
2010-05-03 10:50:00,32.44,32.47,32.43,32.44,16600.0,18.3055,18.3225,18.2999,18.3055,16600.0
2010-05-03 10:55:00,32.45,32.47,32.42,32.45,18200.0,18.3112,18.3225,18.2942,18.3112,18200.0
2010-05-03 11:00:00,32.45,32.48,32.42,32.43,18700.0,18.3112,18.3281,18.2942,18.2999,18700.0
2010-05-03 11:05:00,32.42,32.44,32.4,32.4,13900.0,18.2942,18.3055,18.283,18.283,13900.0
2010-05-03 11:10:00,32.4,32.43,32.39,32.4,25600.0,18.283,18.2999,18.2773,18.283,25600.0
2010-05-03 11:15:00,32.4,32.46,32.4,32.43,16100.0,18.283,18.3168,18.283,18.2999,16100.0
2010-05-03 11:20:00,32.43,32.46,32.4,32.41,13600.0,18.2999,18.3168,18.283,18.2886,13600.0
2010-05-03 11:25:00,32.41,32.47,32.4,32.44,32900.0,18.2886,18.3225,18.283,18.3055,32900.0
2010-05-03 11:30:00,32.43,32.43,32.4,32.41,11200.0,18.2999,18.2999,18.283,18.2886,11200.0
2010-05-03 11:35:00,32.42,32.42,32.38,32.38,16500.0,18.2942,18.2942,18.2717,18.2717,16500.0
2010-05-03 11:40:00,32.38,32.41,32.37,32.38,27500.0,18.2717,18.2886,18.266,18.2717,27500.0
2010-05-03 11:45:00,32.38,32.41,32.37,32.38,24700.0,18.2717,18.2886,18.266,18.2717,24700.0
2010-05-03 11:50:00,32.39,32.41,32.37,32.37,14400.0,18.2773,18.2886,18.266,18.266,14400.0
2010-05-03 11:55:00,32.36,32.39,32.34,32.37,25600.0,18.2604,18.2773,18.2491,18.266,25600.0
2010-05-03 12:00:00,32.36,32.39,32.36,32.37,8400.0,18.2604,18.2773,18.2604,18.266,8400.0
2010-05-03 12:05:00,32.37,32.39,32.33,32.34,9900.0,18.266,18.2773,18.2435,18.2491,9900.0
2010-05-03 12:10:00,32.35,32.37,32.3,32.3,12700.0,18.2547,18.266,18.2265,18.2265,12700.0
2010-05-03 12:15:00,32.32,32.38,32.31,32.37,25500.0,18.2378,18.2717,18.2322,18.266,25500.0
2010-05-03 12:20:00,32.37,32.46,32.36,32.42,26300.0,18.266,18.3168,18.2604,18.2942,26300.0
2010-05-03 12:25:00,32.43,32.51,32.43,32.5,20900.0,18.2999,18.345,18.2999,18.3394,20900.0
2010-05-03 12:30:00,32.5,32.56,32.48,32.51,35400.0,18.3394,18.3732,18.3281,18.345,35400.0
2010-05-03 12:35:00,32.51,32.59,32.5,32.57,34100.0,18.345,18.3902,18.3394,18.3789,34100.0
2010-05-03 12:40:00,32.57,32.58,32.55,32.56,16500.0,18.3789,18.3845,18.3676,18.3732,16500.0
2010-05-03 12:45:00,32.56,32.7,32.55,32.7,54200.0,18.3732,18.4522,18.3676,18.4522,54200.0
2010-05-03 12:50:00,32.71,32.72,32.69,32.71,33300.0,18.4579,18.4635,18.4466,18.4579,33300.0
2010-05-03 12:55:00,32.71,32.75,32.69,32.75,25900.0,18.4579,18.4805,18.4466,18.4805,25900.0
2010-05-03 13:00:00,32.75,32.75,32.69,32.7,16200.0,18.4805,18.4805,18.4466,18.4522,16200.0
2010-05-03 13:05:00,32.69,32.71,32.68,32.69,8000.0,18.4466,18.4579,18.441,18.4466,8000.0
2010-05-03 13:10:00,32.69,32.71,32.68,32.7,13900.0,18.4466,18.4579,18.441,18.4522,13900.0
2010-05-03 13:15:00,32.69,32.72,32.67,32.7,11200.0,18.4466,18.4635,18.4353,18.4522,11200.0
2010-05-03 13:20:00,32.69,32.75,32.69,32.73,23400.0,18.4466,18.4805,18.4466,18.4692,23400.0
2010-05-03 13:25:00,32.72,32.73,32.69,32.71,7900.0,18.4635,18.4692,18.4466,18.4579,7900.0
2010-05-03 13:30:00,32.72,32.77,32.7,32.72,27900.0,18.4635,18.4917,18.4522,18.4635,27900.0
2010-05-03 13:35:00,32.72,32.78,32.7,32.76,16900.0,18.4635,18.4974,18.4522,18.4861,16900.0
2010-05-03 13:40:00,32.76,32.79,32.74,32.74,11600.0,18.4861,18.503,18.4748,18.4748,11600.0
2010-05-03 13:45:00,32.74,32.74,32.71,32.72,10400.0,18.4748,18.4748,18.4579,18.4635,10400.0
2010-05-03 13:50:00,32.72,32.73,32.68,32.7,19700.0,18.4635,18.4692,18.441,18.4522,19700.0
2010-05-03 13:55:00,32.69,32.73,32.68,32.72,12300.0,18.4466,18.4692,18.441,18.4635,12300.0
2010-05-03 14:00:00,32.71,32.75,32.69,32.75,30100.0,18.4579,18.4805,18.4466,18.4805,30100.0
2010-05-03 14:05:00,32.74,32.76,32.73,32.75,21000.0,18.4748,18.4861,18.4692,18.4805,21000.0
2010-05-03 14:10:00,32.75,32.8,32.75,32.78,10600.0,18.4805,18.5087,18.4805,18.4974,10600.0
2010-05-03 14:15:00,32.78,32.81,32.77,32.77,14200.0,18.4974,18.5143,18.4917,18.4917,14200.0
2010-05-03 14:20:00,32.77,32.86,32.77,32.85,16700.0,18.4917,18.5425,18.4917,18.5369,16700.0
2010-05-03 14:25:00,32.85,32.85,32.82,32.83,20000.0,18.5369,18.5369,18.52,18.5256,20000.0
2010-05-03 14:30:00,32.83,32.84,32.78,32.78,15400.0,18.5256,18.5312,18.4974,18.4974,15400.0
2010-05-03 14:35:00,32.78,32.79,32.77,32.77,18400.0,18.4974,18.503,18.4917,18.4917,18400.0
2010-05-03 14:40:00,32.77,32.78,32.72,32.74,31800.0,18.4917,18.4974,18.4635,18.4748,31800.0
2010-05-03 14:45:00,32.74,32.75,32.71,32.74,24900.0,18.4748,18.4805,18.4579,18.4748,24900.0
2010-05-03 14:50:00,32.74,32.77,32.73,32.76,46900.0,18.4748,18.4917,18.4692,18.4861,46900.0
2010-05-03 14:55:00,32.75,32.77,32.74,32.76,31900.0,18.4805,18.4917,18.4748,18.4861,31900.0
2010-05-03 15:00:00,32.75,32.76,32.74,32.75,33700.0,18.4805,18.4861,18.4748,18.4805,33700.0
2010-05-03 15:05:00,32.75,32.77,32.74,32.75,36800.0,18.4805,18.4917,18.4748,18.4805,36800.0
2010-05-03 15:10:00,32.76,32.76,32.71,32.74,74100.0,18.4861,18.4861,18.4579,18.4748,74100.0
2010-05-03 15:15:00,32.74,32.74,32.7,32.71,28800.0,18.4748,18.4748,18.4522,18.4579,28800.0
2010-05-03 15:20:00,32.7,32.72,32.68,32.71,34400.0,18.4522,18.4635,18.441,18.4579,34400.0
2010-05-03 15:25:00,32.71,32.76,32.69,32.75,46200.0,18.4579,18.4861,18.4466,18.4805,46200.0
2010-05-03 15:30:00,32.75,32.78,32.74,32.77,50900.0,18.4805,18.4974,18.4748,18.4917,50900.0
2010-05-03 15:35:00,32.78,32.8,32.75,32.79,73800.0,18.4974,18.5087,18.4805,18.503,73800.0
2010-05-03 15:40:00,32.8,32.83,32.79,32.79,65100.0,18.5087,18.5256,18.503,18.503,65100.0
2010-05-03 15:45:00,32.8,32.87,32.79,32.85,101400.0,18.5087,18.5482,18.503,18.5369,101400.0
2010-05-03 15:50:00,32.85,32.87,32.76,32.77,105400.0,18.5369,18.5482,18.4861,18.4917,105400.0
2010-05-03 15:55:00,32.76,32.8,32.74,32.8,136300.0,18.4861,18.5087,18.4748,18.5087,136300.0
2010-05-04 09:30:00,32.51,32.58,32.35,32.49,49700.0,18.345,18.3845,18.2547,18.3337,49700.0
2010-05-04 09:35:00,32.5,32.52,32.37,32.39,72500.0,18.3394,18.3507,18.266,18.2773,72500.0
2010-05-04 09:40:00,32.4,32.4,32.3,32.33,33700.0,18.283,18.283,18.2265,18.2435,33700.0
2010-05-04 09:45:00,32.32,32.36,32.27,32.35,63300.0,18.2378,18.2604,18.2096,18.2547,63300.0
2010-05-04 09:50:00,32.34,32.35,32.29,32.29,29500.0,18.2491,18.2547,18.2209,18.2209,29500.0
2010-05-04 09:55:00,32.28,32.36,32.27,32.34,54300.0,18.2152,18.2604,18.2096,18.2491,54300.0
2010-05-04 10:00:00,32.35,32.44,32.34,32.42,31600.0,18.2547,18.3055,18.2491,18.2942,31600.0
2010-05-04 10:05:00,32.41,32.43,32.32,32.32,22500.0,18.2886,18.2999,18.2378,18.2378,22500.0
2010-05-04 10:10:00,32.3,32.38,32.28,32.37,16700.0,18.2265,18.2717,18.2152,18.266,16700.0
2010-05-04 10:15:00,32.38,32.39,32.33,32.39,18500.0,18.2717,18.2773,18.2435,18.2773,18500.0
2010-05-04 10:20:00,32.39,32.43,32.39,32.41,68000.0,18.2773,18.2999,18.2773,18.2886,68000.0
2010-05-04 10:25:00,32.4,32.47,32.33,32.34,17400.0,18.283,18.3225,18.2435,18.2491,17400.0
2010-05-04 10:30:00,32.34,32.34,32.21,32.22,33200.0,18.2491,18.2491,18.1757,18.1814,33200.0
2010-05-04 10:35:00,32.22,32.25,32.12,32.12,82800.0,18.1814,18.1983,18.125,18.125,82800.0
2010-05-04 10:40:00,32.12,32.14,32.05,32.11,70500.0,18.125,18.1362,18.0855,18.1193,70500.0
2010-05-04 10:45:00,32.1,32.16,32.1,32.14,20600.0,18.1137,18.1475,18.1137,18.1362,20600.0
2010-05-04 10:50:00,32.15,32.27,32.14,32.26,37100.0,18.1419,18.2096,18.1362,18.204,37100.0
2010-05-04 10:55:00,32.26,32.27,32.16,32.17,54400.0,18.204,18.2096,18.1475,18.1532,54400.0
2010-05-04 11:00:00,32.17,32.18,32.11,32.16,35300.0,18.1532,18.1588,18.1193,18.1475,35300.0
2010-05-04 11:05:00,32.15,32.21,32.12,32.17,28700.0,18.1419,18.1757,18.125,18.1532,28700.0
2010-05-04 11:10:00,32.16,32.21,32.16,32.19,16700.0,18.1475,18.1757,18.1475,18.1645,16700.0
2010-05-04 11:15:00,32.19,32.31,32.17,32.29,33900.0,18.1645,18.2322,18.1532,18.2209,33900.0
2010-05-04 11:20:00,32.29,32.33,32.27,32.27,46400.0,18.2209,18.2435,18.2096,18.2096,46400.0
2010-05-04 11:25:00,32.27,32.3,32.26,32.29,32700.0,18.2096,18.2265,18.204,18.2209,32700.0
2010-05-04 11:30:00,32.29,32.38,32.29,32.32,29300.0,18.2209,18.2717,18.2209,18.2378,29300.0
2010-05-04 11:35:00,32.32,32.37,32.32,32.34,26400.0,18.2378,18.266,18.2378,18.2491,26400.0
2010-05-04 11:40:00,32.35,32.37,32.29,32.29,15100.0,18.2547,18.266,18.2209,18.2209,15100.0
2010-05-04 11:45:00,32.29,32.34,32.26,32.32,18800.0,18.2209,18.2491,18.204,18.2378,18800.0
2010-05-04 11:50:00,32.33,32.34,32.28,32.3,28700.0,18.2435,18.2491,18.2152,18.2265,28700.0
2010-05-04 11:55:00,32.31,32.36,32.29,32.36,20700.0,18.2322,18.2604,18.2209,18.2604,20700.0
2010-05-04 12:00:00,32.36,32.36,32.28,32.32,28800.0,18.2604,18.2604,18.2152,18.2378,28800.0
2010-05-04 12:05:00,32.32,32.33,32.26,32.28,18300.0,18.2378,18.2435,18.204,18.2152,18300.0
2010-05-04 12:10:00,32.29,32.3,32.23,32.3,16900.0,18.2209,18.2265,18.187,18.2265,16900.0
2010-05-04 12:15:00,32.3,32.34,32.25,32.26,16100.0,18.2265,18.2491,18.1983,18.204,16100.0
2010-05-04 12:20:00,32.26,32.26,32.15,32.19,23800.0,18.204,18.204,18.1419,18.1645,23800.0
2010-05-04 12:25:00,32.18,32.26,32.16,32.24,13800.0,18.1588,18.204,18.1475,18.1927,13800.0
2010-05-04 12:30:00,32.25,32.38,32.25,32.29,20300.0,18.1983,18.2717,18.1983,18.2209,20300.0
2010-05-04 12:35:00,32.29,32.32,32.25,32.32,11000.0,18.2209,18.2378,18.1983,18.2378,11000.0
2010-05-04 12:40:00,32.31,32.36,32.28,32.29,18300.0,18.2322,18.2604,18.2152,18.2209,18300.0
2010-05-04 12:45:00,32.29,32.39,32.29,32.38,13300.0,18.2209,18.2773,18.2209,18.2717,13300.0
2010-05-04 12:50:00,32.39,32.4,32.35,32.35,20400.0,18.2773,18.283,18.2547,18.2547,20400.0
2010-05-04 12:55:00,32.36,32.36,32.32,32.33,13200.0,18.2604,18.2604,18.2378,18.2435,13200.0
2010-05-04 13:00:00,32.32,32.33,32.25,32.25,17600.0,18.2378,18.2435,18.1983,18.1983,17600.0
2010-05-04 13:05:00,32.25,32.26,32.2,32.2,17400.0,18.1983,18.204,18.1701,18.1701,17400.0
2010-05-04 13:10:00,32.21,32.21,32.16,32.16,19200.0,18.1757,18.1757,18.1475,18.1475,19200.0
2010-05-04 13:15:00,32.17,32.19,32.13,32.16,23000.0,18.1532,18.1645,18.1306,18.1475,23000.0
2010-05-04 13:20:00,32.17,32.2,32.15,32.16,11800.0,18.1532,18.1701,18.1419,18.1475,11800.0
2010-05-04 13:25:00,32.16,32.2,32.14,32.14,13000.0,18.1475,18.1701,18.1362,18.1362,13000.0
2010-05-04 13:30:00,32.15,32.21,32.15,32.21,11900.0,18.1419,18.1757,18.1419,18.1757,11900.0
2010-05-04 13:35:00,32.21,32.22,32.19,32.22,36300.0,18.1757,18.1814,18.1645,18.1814,36300.0
2010-05-04 13:40:00,32.23,32.24,32.21,32.21,9200.0,18.187,18.1927,18.1757,18.1757,9200.0
2010-05-04 13:45:00,32.21,32.24,32.19,32.24,14200.0,18.1757,18.1927,18.1645,18.1927,14200.0
2010-05-04 13:50:00,32.25,32.26,32.16,32.17,8800.0,18.1983,18.204,18.1475,18.1532,8800.0
2010-05-04 13:55:00,32.16,32.17,32.12,32.14,14100.0,18.1475,18.1532,18.125,18.1362,14100.0
2010-05-04 14:00:00,32.16,32.18,32.15,32.16,13100.0,18.1475,18.1588,18.1419,18.1475,13100.0
2010-05-04 14:05:00,32.16,32.19,32.15,32.18,13800.0,18.1475,18.1645,18.1419,18.1588,13800.0
2010-05-04 14:10:00,32.18,32.2,32.17,32.17,12200.0,18.1588,18.1701,18.1532,18.1532,12200.0
2010-05-04 14:15:00,32.17,32.18,32.14,32.14,19800.0,18.1532,18.1588,18.1362,18.1362,19800.0
2010-05-04 14:20:00,32.14,32.14,32.08,32.1,21600.0,18.1362,18.1362,18.1024,18.1137,21600.0
2010-05-04 14:25:00,32.11,32.11,32.08,32.08,16700.0,18.1193,18.1193,18.1024,18.1024,16700.0
2010-05-04 14:30:00,32.09,32.15,32.06,32.07,26300.0,18.108,18.1419,18.0911,18.0967,26300.0
2010-05-04 14:35:00,32.07,32.12,32.06,32.07,19700.0,18.0967,18.125,18.0911,18.0967,19700.0
2010-05-04 14:40:00,32.07,32.12,32.06,32.12,11800.0,18.0967,18.125,18.0911,18.125,11800.0
2010-05-04 14:45:00,32.13,32.13,32.07,32.1,20500.0,18.1306,18.1306,18.0967,18.1137,20500.0
2010-05-04 14:50:00,32.1,32.14,32.09,32.11,15700.0,18.1137,18.1362,18.108,18.1193,15700.0
2010-05-04 14:55:00,32.1,32.14,32.09,32.13,19400.0,18.1137,18.1362,18.108,18.1306,19400.0
2010-05-04 15:00:00,32.13,32.18,32.07,32.17,34400.0,18.1306,18.1588,18.0967,18.1532,34400.0
2010-05-04 15:05:00,32.17,32.18,32.15,32.18,29500.0,18.1532,18.1588,18.1419,18.1588,29500.0
2010-05-04 15:10:00,32.17,32.2,32.17,32.19,22500.0,18.1532,18.1701,18.1532,18.1645,22500.0
2010-05-04 15:15:00,32.19,32.21,32.11,32.15,49800.0,18.1645,18.1757,18.1193,18.1419,49800.0
2010-05-04 15:20:00,32.14,32.14,32.1,32.1,21600.0,18.1362,18.1362,18.1137,18.1137,21600.0
2010-05-04 15:25:00,32.11,32.11,32.06,32.1,51300.0,18.1193,18.1193,18.0911,18.1137,51300.0
2010-05-04 15:30:00,32.11,32.13,32.11,32.12,30400.0,18.1193,18.1306,18.1193,18.125,30400.0
2010-05-04 15:35:00,32.13,32.13,32.05,32.06,34100.0,18.1306,18.1306,18.0855,18.0911,34100.0
2010-05-04 15:40:00,32.06,32.06,31.95,31.97,86300.0,18.0911,18.0911,18.029,18.0403,86300.0
2010-05-04 15:45:00,31.97,32.13,31.96,32.1,85200.0,18.0403,18.1306,18.0347,18.1137,85200.0
2010-05-04 15:50:00,32.1,32.17,32.01,32.15,100100.0,18.1137,18.1532,18.0629,18.1419,100100.0
2010-05-04 15:55:00,32.16,32.19,32.1,32.14,117900.0,18.1475,18.1645,18.1137,18.1362,117900.0
2010-05-05 09:30:00,31.77,32.21,31.57,31.84,100500.0,17.9275,18.1757,17.8146,17.967,100500.0
2010-05-05 09:35:00,31.85,32.14,31.84,32.08,31400.0,17.9726,18.1362,17.967,18.1024,31400.0
2010-05-05 09:40:00,32.08,32.17,32.05,32.07,38400.0,18.1024,18.1532,18.0855,18.0967,38400.0
2010-05-05 09:45:00,32.08,32.1,32.01,32.02,42000.0,18.1024,18.1137,18.0629,18.0685,42000.0
2010-05-05 09:50:00,32.03,32.06,31.92,32.05,47900.0,18.0742,18.0911,18.0121,18.0855,47900.0
2010-05-05 09:55:00,32.05,32.06,31.96,32.02,57100.0,18.0855,18.0911,18.0347,18.0685,57100.0
2010-05-05 10:00:00,32.01,32.02,31.9,31.98,33500.0,18.0629,18.0685,18.0008,18.046,33500.0
2010-05-05 10:05:00,31.99,32.01,31.95,32.0,45300.0,18.0516,18.0629,18.029,18.0572,45300.0
2010-05-05 10:10:00,31.99,32.02,31.92,31.99,149400.0,18.0516,18.0685,18.0121,18.0516,149400.0
2010-05-05 10:15:00,32.0,32.09,31.97,32.01,56400.0,18.0572,18.108,18.0403,18.0629,56400.0
2010-05-05 10:20:00,32.01,32.1,31.99,32.08,42500.0,18.0629,18.1137,18.0516,18.1024,42500.0
2010-05-05 10:25:00,32.07,32.08,31.92,31.92,20800.0,18.0967,18.1024,18.0121,18.0121,20800.0
2010-05-05 10:30:00,31.92,31.97,31.87,31.91,26800.0,18.0121,18.0403,17.9839,18.0065,26800.0
2010-05-05 10:35:00,31.91,31.96,31.91,31.91,13500.0,18.0065,18.0347,18.0065,18.0065,13500.0
2010-05-05 10:40:00,31.92,32.03,31.92,31.99,20000.0,18.0121,18.0742,18.0121,18.0516,20000.0
2010-05-05 10:45:00,31.97,32.0,31.95,31.98,33400.0,18.0403,18.0572,18.029,18.046,33400.0
2010-05-05 10:50:00,31.96,31.97,31.84,31.84,32100.0,18.0347,18.0403,17.967,17.967,32100.0
2010-05-05 10:55:00,31.84,31.84,31.8,31.81,21100.0,17.967,17.967,17.9444,17.95,21100.0
2010-05-05 11:00:00,31.8,31.8,31.68,31.69,136500.0,17.9444,17.9444,17.8767,17.8823,136500.0
2010-05-05 11:05:00,31.69,31.72,31.68,31.72,119000.0,17.8823,17.8992,17.8767,17.8992,119000.0
2010-05-05 11:10:00,31.7,31.78,31.69,31.77,16800.0,17.888,17.9331,17.8823,17.9275,16800.0
2010-05-05 11:15:00,31.77,31.79,31.73,31.79,22000.0,17.9275,17.9387,17.9049,17.9387,22000.0
2010-05-05 11:20:00,31.78,31.81,31.78,31.79,24200.0,17.9331,17.95,17.9331,17.9387,24200.0
2010-05-05 11:25:00,31.79,31.8,31.73,31.74,13400.0,17.9387,17.9444,17.9049,17.9105,13400.0
2010-05-05 11:30:00,31.74,31.78,31.72,31.73,43700.0,17.9105,17.9331,17.8992,17.9049,43700.0
2010-05-05 11:35:00,31.73,31.81,31.73,31.8,22200.0,17.9049,17.95,17.9049,17.9444,22200.0
2010-05-05 11:40:00,31.79,31.86,31.79,31.82,25900.0,17.9387,17.9782,17.9387,17.9557,25900.0
2010-05-05 11:45:00,31.82,31.92,31.79,31.9,34600.0,17.9557,18.0121,17.9387,18.0008,34600.0
2010-05-05 11:50:00,31.89,31.9,31.86,31.89,38800.0,17.9952,18.0008,17.9782,17.9952,38800.0
2010-05-05 11:55:00,31.88,31.98,31.87,31.88,22400.0,17.9895,18.046,17.9839,17.9895,22400.0
2010-05-05 12:00:00,31.89,31.9,31.86,31.88,21000.0,17.9952,18.0008,17.9782,17.9895,21000.0
2010-05-05 12:05:00,31.87,31.88,31.83,31.84,42700.0,17.9839,17.9895,17.9613,17.967,42700.0
2010-05-05 12:10:00,31.83,31.9,31.79,31.9,27000.0,17.9613,18.0008,17.9387,18.0008,27000.0
2010-05-05 12:15:00,31.9,31.98,31.89,31.95,43500.0,18.0008,18.046,17.9952,18.029,43500.0
2010-05-05 12:20:00,31.95,31.96,31.85,31.91,30000.0,18.029,18.0347,17.9726,18.0065,30000.0
2010-05-05 12:25:00,31.91,31.95,31.9,31.95,33600.0,18.0065,18.029,18.0008,18.029,33600.0
2010-05-05 12:30:00,31.94,32.0,31.93,31.99,53700.0,18.0234,18.0572,18.0177,18.0516,53700.0
2010-05-05 12:35:00,31.98,31.99,31.96,31.97,13300.0,18.046,18.0516,18.0347,18.0403,13300.0
2010-05-05 12:40:00,31.95,31.95,31.88,31.9,15200.0,18.029,18.029,17.9895,18.0008,15200.0
2010-05-05 12:45:00,31.9,31.95,31.9,31.95,8000.0,18.0008,18.029,18.0008,18.029,8000.0
2010-05-05 12:50:00,31.95,31.97,31.95,31.96,6800.0,18.029,18.0403,18.029,18.0347,6800.0
2010-05-05 12:55:00,31.97,31.99,31.95,31.95,12700.0,18.0403,18.0516,18.029,18.029,12700.0
2010-05-05 13:00:00,31.95,31.97,31.9,31.94,18300.0,18.029,18.0403,18.0008,18.0234,18300.0
2010-05-05 13:05:00,31.95,31.97,31.93,31.95,21000.0,18.029,18.0403,18.0177,18.029,21000.0
2010-05-05 13:10:00,31.96,32.0,31.95,31.96,17000.0,18.0347,18.0572,18.029,18.0347,17000.0
2010-05-05 13:15:00,31.95,31.99,31.93,31.97,13000.0,18.029,18.0516,18.0177,18.0403,13000.0
2010-05-05 13:20:00,31.97,32.04,31.97,32.03,6800.0,18.0403,18.0798,18.0403,18.0742,6800.0
2010-05-05 13:25:00,32.01,32.01,31.98,31.98,14300.0,18.0629,18.0629,18.046,18.046,14300.0
2010-05-05 13:30:00,31.98,32.02,31.97,31.97,18700.0,18.046,18.0685,18.0403,18.0403,18700.0
2010-05-05 13:35:00,31.97,32.0,31.91,31.98,22900.0,18.0403,18.0572,18.0065,18.046,22900.0
2010-05-05 13:40:00,31.98,31.99,31.92,31.92,10100.0,18.046,18.0516,18.0121,18.0121,10100.0
2010-05-05 13:45:00,31.92,31.98,31.89,31.97,13000.0,18.0121,18.046,17.9952,18.0403,13000.0
2010-05-05 13:50:00,31.97,31.98,31.9,31.94,13600.0,18.0403,18.046,18.0008,18.0234,13600.0
2010-05-05 13:55:00,31.94,31.96,31.91,31.92,40400.0,18.0234,18.0347,18.0065,18.0121,40400.0
2010-05-05 14:00:00,31.89,31.92,31.88,31.91,20400.0,17.9952,18.0121,17.9895,18.0065,20400.0
2010-05-05 14:05:00,31.91,31.95,31.9,31.92,16100.0,18.0065,18.029,18.0008,18.0121,16100.0
2010-05-05 14:10:00,31.92,31.94,31.89,31.89,11400.0,18.0121,18.0234,17.9952,17.9952,11400.0
2010-05-05 14:15:00,31.89,31.94,31.87,31.91,34100.0,17.9952,18.0234,17.9839,18.0065,34100.0
2010-05-05 14:20:00,31.91,31.95,31.9,31.92,18400.0,18.0065,18.029,18.0008,18.0121,18400.0
2010-05-05 14:25:00,31.92,31.94,31.87,31.88,10900.0,18.0121,18.0234,17.9839,17.9895,10900.0
2010-05-05 14:30:00,31.87,31.91,31.84,31.91,23400.0,17.9839,18.0065,17.967,18.0065,23400.0
2010-05-05 14:35:00,31.9,31.91,31.78,31.79,24700.0,18.0008,18.0065,17.9331,17.9387,24700.0
2010-05-05 14:40:00,31.79,31.88,31.77,31.82,25300.0,17.9387,17.9895,17.9275,17.9557,25300.0
2010-05-05 14:45:00,31.81,31.83,31.79,31.79,39400.0,17.95,17.9613,17.9387,17.9387,39400.0
2010-05-05 14:50:00,31.79,31.84,31.77,31.79,26800.0,17.9387,17.967,17.9275,17.9387,26800.0
2010-05-05 14:55:00,31.79,31.87,31.79,31.86,18500.0,17.9387,17.9839,17.9387,17.9782,18500.0
2010-05-05 15:00:00,31.86,31.92,31.86,31.88,42800.0,17.9782,18.0121,17.9782,17.9895,42800.0
2010-05-05 15:05:00,31.88,31.88,31.82,31.84,30700.0,17.9895,17.9895,17.9557,17.967,30700.0
2010-05-05 15:10:00,31.84,31.91,31.83,31.91,31500.0,17.967,18.0065,17.9613,18.0065,31500.0
2010-05-05 15:15:00,31.9,31.9,31.85,31.86,23400.0,18.0008,18.0008,17.9726,17.9782,23400.0
2010-05-05 15:20:00,31.86,31.98,31.86,31.94,37500.0,17.9782,18.046,17.9782,18.0234,37500.0
2010-05-05 15:25:00,31.93,31.93,31.85,31.88,35400.0,18.0177,18.0177,17.9726,17.9895,35400.0
2010-05-05 15:30:00,31.88,31.89,31.85,31.87,44800.0,17.9895,17.9952,17.9726,17.9839,44800.0
2010-05-05 15:35:00,31.88,31.88,31.82,31.88,47100.0,17.9895,17.9895,17.9557,17.9895,47100.0
2010-05-05 15:40:00,31.87,31.98,31.86,31.94,86100.0,17.9839,18.046,17.9782,18.0234,86100.0
2010-05-05 15:45:00,31.94,31.95,31.88,31.95,71300.0,18.0234,18.029,17.9895,18.029,71300.0
2010-05-05 15:50:00,31.95,32.01,31.93,31.95,100500.0,18.029,18.0629,18.0177,18.029,100500.0
2010-05-05 15:55:00,31.95,31.99,31.84,31.91,171400.0,18.029,18.0516,17.967,18.0065,171400.0
2010-05-06 09:30:00,31.84,31.85,31.67,31.68,29000.0,17.967,17.9726,17.871,17.8767,29000.0
2010-05-06 09:35:00,31.69,31.71,31.62,31.65,37800.0,17.8823,17.8936,17.8428,17.8597,37800.0
2010-05-06 09:40:00,31.64,31.78,31.64,31.78,51700.0,17.8541,17.9331,17.8541,17.9331,51700.0
2010-05-06 09:45:00,31.79,31.83,31.76,31.82,27900.0,17.9387,17.9613,17.9218,17.9557,27900.0
2010-05-06 09:50:00,31.82,31.82,31.66,31.68,42400.0,17.9557,17.9557,17.8654,17.8767,42400.0
2010-05-06 09:55:00,31.68,31.75,31.66,31.74,29400.0,17.8767,17.9162,17.8654,17.9105,29400.0
2010-05-06 10:00:00,31.74,31.82,31.7,31.81,21700.0,17.9105,17.9557,17.888,17.95,21700.0
2010-05-06 10:05:00,31.8,31.82,31.71,31.76,65600.0,17.9444,17.9557,17.8936,17.9218,65600.0
2010-05-06 10:10:00,31.75,31.76,31.71,31.73,29600.0,17.9162,17.9218,17.8936,17.9049,29600.0
2010-05-06 10:15:00,31.74,31.92,31.74,31.91,35700.0,17.9105,18.0121,17.9105,18.0065,35700.0
2010-05-06 10:20:00,31.9,31.97,31.79,31.8,58400.0,18.0008,18.0403,17.9387,17.9444,58400.0
2010-05-06 10:25:00,31.79,31.79,31.66,31.68,35100.0,17.9387,17.9387,17.8654,17.8767,35100.0
2010-05-06 10:30:00,31.68,31.71,31.63,31.66,51600.0,17.8767,17.8936,17.8485,17.8654,51600.0
2010-05-06 10:35:00,31.66,31.67,31.58,31.67,35500.0,17.8654,17.871,17.8202,17.871,35500.0
2010-05-06 10:40:00,31.66,31.73,31.66,31.68,18900.0,17.8654,17.9049,17.8654,17.8767,18900.0
2010-05-06 10:45:00,31.66,31.7,31.64,31.7,20200.0,17.8654,17.888,17.8541,17.888,20200.0
2010-05-06 10:50:00,31.71,31.78,31.71,31.75,11400.0,17.8936,17.9331,17.8936,17.9162,11400.0
2010-05-06 10:55:00,31.73,31.78,31.67,31.78,16200.0,17.9049,17.9331,17.871,17.9331,16200.0
2010-05-06 11:00:00,31.78,31.78,31.7,31.75,13200.0,17.9331,17.9331,17.888,17.9162,13200.0
2010-05-06 11:05:00,31.75,31.78,31.7,31.76,13700.0,17.9162,17.9331,17.888,17.9218,13700.0
2010-05-06 11:10:00,31.75,31.77,31.72,31.74,14900.0,17.9162,17.9275,17.8992,17.9105,14900.0
2010-05-06 11:15:00,31.74,31.75,31.66,31.73,17300.0,17.9105,17.9162,17.8654,17.9049,17300.0
2010-05-06 11:20:00,31.74,31.77,31.72,31.73,14400.0,17.9105,17.9275,17.8992,17.9049,14400.0
2010-05-06 11:25:00,31.73,31.8,31.72,31.75,14200.0,17.9049,17.9444,17.8992,17.9162,14200.0
2010-05-06 11:30:00,31.74,31.78,31.74,31.77,11200.0,17.9105,17.9331,17.9105,17.9275,11200.0
2010-05-06 11:35:00,31.76,31.77,31.72,31.75,32000.0,17.9218,17.9275,17.8992,17.9162,32000.0
2010-05-06 11:40:00,31.75,31.75,31.71,31.73,16600.0,17.9162,17.9162,17.8936,17.9049,16600.0
2010-05-06 11:45:00,31.73,31.73,31.67,31.68,21700.0,17.9049,17.9049,17.871,17.8767,21700.0
2010-05-06 11:50:00,31.67,31.8,31.65,31.78,21400.0,17.871,17.9444,17.8597,17.9331,21400.0
2010-05-06 11:55:00,31.78,31.83,31.78,31.82,14400.0,17.9331,17.9613,17.9331,17.9557,14400.0
2010-05-06 12:00:00,31.83,31.88,31.77,31.86,15900.0,17.9613,17.9895,17.9275,17.9782,15900.0
2010-05-06 12:05:00,31.86,31.88,31.77,31.77,18100.0,17.9782,17.9895,17.9275,17.9275,18100.0
2010-05-06 12:10:00,31.78,31.9,31.77,31.9,15300.0,17.9331,18.0008,17.9275,18.0008,15300.0
2010-05-06 12:15:00,31.9,31.91,31.88,31.9,33500.0,18.0008,18.0065,17.9895,18.0008,33500.0
2010-05-06 12:20:00,31.9,31.95,31.9,31.94,14700.0,18.0008,18.029,18.0008,18.0234,14700.0
2010-05-06 12:25:00,31.94,31.94,31.91,31.91,12500.0,18.0234,18.0234,18.0065,18.0065,12500.0
2010-05-06 12:30:00,31.91,31.91,31.87,31.88,30600.0,18.0065,18.0065,17.9839,17.9895,30600.0
2010-05-06 12:35:00,31.87,31.87,31.81,31.85,21200.0,17.9839,17.9839,17.95,17.9726,21200.0
2010-05-06 12:40:00,31.86,31.86,31.81,31.85,12500.0,17.9782,17.9782,17.95,17.9726,12500.0
2010-05-06 12:45:00,31.85,31.85,31.82,31.83,10400.0,17.9726,17.9726,17.9557,17.9613,10400.0
2010-05-06 12:50:00,31.82,31.86,31.82,31.84,13700.0,17.9557,17.9782,17.9557,17.967,13700.0
2010-05-06 12:55:00,31.85,31.85,31.81,31.85,9600.0,17.9726,17.9726,17.95,17.9726,9600.0
2010-05-06 13:00:00,31.85,31.88,31.8,31.83,37200.0,17.9726,17.9895,17.9444,17.9613,37200.0
2010-05-06 13:05:00,31.82,31.82,31.77,31.82,11000.0,17.9557,17.9557,17.9275,17.9557,11000.0
2010-05-06 13:10:00,31.84,31.84,31.72,31.73,13600.0,17.967,17.967,17.8992,17.9049,13600.0
2010-05-06 13:15:00,31.73,31.75,31.65,31.74,26100.0,17.9049,17.9162,17.8597,17.9105,26100.0
2010-05-06 13:20:00,31.75,31.77,31.66,31.66,20500.0,17.9162,17.9275,17.8654,17.8654,20500.0
2010-05-06 13:25:00,31.66,31.8,31.64,31.8,20900.0,17.8654,17.9444,17.8541,17.9444,20900.0
2010-05-06 13:30:00,31.79,31.8,31.67,31.68,21600.0,17.9387,17.9444,17.871,17.8767,21600.0
2010-05-06 13:35:00,31.68,31.71,31.64,31.7,32500.0,17.8767,17.8936,17.8541,17.888,32500.0
2010-05-06 13:40:00,31.69,31.69,31.65,31.66,41900.0,17.8823,17.8823,17.8597,17.8654,41900.0
2010-05-06 13:45:00,31.67,31.71,31.66,31.7,20600.0,17.871,17.8936,17.8654,17.888,20600.0
2010-05-06 13:50:00,31.7,31.72,31.67,31.67,22800.0,17.888,17.8992,17.871,17.871,22800.0
2010-05-06 13:55:00,31.67,31.74,31.63,31.7,38100.0,17.871,17.9105,17.8485,17.888,38100.0
2010-05-06 14:00:00,31.69,31.69,31.6,31.61,72900.0,17.8823,17.8823,17.8315,17.8372,72900.0
2010-05-06 14:05:00,31.61,31.61,31.5,31.51,55700.0,17.8372,17.8372,17.7751,17.7807,55700.0
2010-05-06 14:10:00,31.52,31.57,31.45,31.55,138800.0,17.7864,17.8146,17.7469,17.8033,138800.0
2010-05-06 14:15:00,31.55,31.56,31.4,31.43,88700.0,17.8033,17.8089,17.7187,17.7356,88700.0
2010-05-06 14:20:00,31.43,31.54,31.29,31.54,78800.0,17.7356,17.7977,17.6566,17.7977,78800.0
2010-05-06 14:25:00,31.53,31.59,31.44,31.46,34800.0,17.792,17.8259,17.7412,17.7525,34800.0
2010-05-06 14:30:00,31.46,31.47,31.21,31.21,87000.0,17.7525,17.7582,17.6114,17.6114,87000.0
2010-05-06 14:35:00,31.21,31.21,30.87,30.91,97300.0,17.6114,17.6114,17.4196,17.4422,97300.0
2010-05-06 14:40:00,30.89,30.92,30.03,30.03,146200.0,17.4309,17.4478,16.9456,16.9456,146200.0
2010-05-06 14:45:00,30.06,31.05,29.61,30.11,106900.0,16.9625,17.5212,16.7086,16.9907,106900.0
2010-05-06 14:50:00,30.14,30.78,29.84,30.49,52900.0,17.0077,17.3688,16.8384,17.2052,52900.0
2010-05-06 14:55:00,30.54,30.85,30.2,30.69,45100.0,17.2334,17.4083,17.0415,17.318,45100.0
2010-05-06 15:00:00,30.72,31.19,30.37,30.89,83100.0,17.3349,17.6002,17.1374,17.4309,83100.0
2010-05-06 15:05:00,30.95,31.1,30.77,30.77,76400.0,17.4647,17.5494,17.3632,17.3632,76400.0
2010-05-06 15:10:00,30.77,30.87,30.51,30.72,76500.0,17.3632,17.4196,17.2164,17.3349,76500.0
2010-05-06 15:15:00,30.7,30.76,30.44,30.49,78900.0,17.3237,17.3575,17.1769,17.2052,78900.0
2010-05-06 15:20:00,30.47,30.71,30.29,30.6,69100.0,17.1939,17.3293,17.0923,17.2672,69100.0
2010-05-06 15:25:00,30.59,30.64,30.28,30.63,65800.0,17.2616,17.2898,17.0867,17.2842,65800.0
2010-05-06 15:30:00,30.63,30.85,30.59,30.78,100600.0,17.2842,17.4083,17.2616,17.3688,100600.0
2010-05-06 15:35:00,30.78,31.01,30.73,30.97,69100.0,17.3688,17.4986,17.3406,17.476,69100.0
2010-05-06 15:40:00,30.95,31.08,30.91,31.04,71800.0,17.4647,17.5381,17.4422,17.5155,71800.0
2010-05-06 15:45:00,31.05,31.32,31.05,31.22,91500.0,17.5212,17.6735,17.5212,17.6171,91500.0
2010-05-06 15:50:00,31.23,31.23,31.02,31.22,85500.0,17.6227,17.6227,17.5042,17.6171,85500.0
2010-05-06 15:55:00,31.22,31.23,30.91,30.92,142900.0,17.6171,17.6227,17.4422,17.4478,142900.0
2010-05-07 09:30:00,31.01,31.06,30.88,31.04,83900.0,17.4986,17.5268,17.4252,17.5155,83900.0
2010-05-07 09:35:00,31.01,31.31,31.0,31.27,50600.0,17.4986,17.6679,17.4929,17.6453,50600.0
2010-05-07 09:40:00,31.27,31.38,31.2,31.33,69900.0,17.6453,17.7074,17.6058,17.6792,69900.0
2010-05-07 09:45:00,31.34,31.34,31.09,31.1,45000.0,17.6848,17.6848,17.5437,17.5494,45000.0
2010-05-07 09:50:00,31.1,31.22,31.06,31.11,64900.0,17.5494,17.6171,17.5268,17.555,64900.0
2010-05-07 09:55:00,31.09,31.13,31.02,31.05,33300.0,17.5437,17.5663,17.5042,17.5212,33300.0
2010-05-07 10:00:00,31.04,31.09,30.85,30.85,42400.0,17.5155,17.5437,17.4083,17.4083,42400.0
2010-05-07 10:05:00,30.86,30.98,30.84,30.9,65000.0,17.4139,17.4817,17.4027,17.4365,65000.0
2010-05-07 10:10:00,30.88,30.89,30.75,30.75,88800.0,17.4252,17.4309,17.3519,17.3519,88800.0
2010-05-07 10:15:00,30.72,30.77,30.66,30.7,47200.0,17.3349,17.3632,17.3011,17.3237,47200.0
2010-05-07 10:20:00,30.68,30.68,30.49,30.55,62800.0,17.3124,17.3124,17.2052,17.239,62800.0
2010-05-07 10:25:00,30.55,30.6,30.26,30.33,82900.0,17.239,17.2672,17.0754,17.1149,82900.0
2010-05-07 10:30:00,30.35,30.53,30.3,30.46,69200.0,17.1262,17.2277,17.0979,17.1882,69200.0
2010-05-07 10:35:00,30.45,30.57,30.42,30.48,55500.0,17.1826,17.2503,17.1657,17.1995,55500.0
2010-05-07 10:40:00,30.47,30.56,30.35,30.38,54000.0,17.1939,17.2447,17.1262,17.1431,54000.0
2010-05-07 10:45:00,30.4,30.59,30.36,30.54,49700.0,17.1544,17.2616,17.1318,17.2334,49700.0
2010-05-07 10:50:00,30.55,30.57,30.46,30.56,45500.0,17.239,17.2503,17.1882,17.2447,45500.0
2010-05-07 10:55:00,30.55,30.62,30.51,30.6,30600.0,17.239,17.2785,17.2164,17.2672,30600.0
2010-05-07 11:00:00,30.59,30.66,30.51,30.55,39600.0,17.2616,17.3011,17.2164,17.239,39600.0
2010-05-07 11:05:00,30.55,30.77,30.55,30.77,39500.0,17.239,17.3632,17.239,17.3632,39500.0
2010-05-07 11:10:00,30.77,30.86,30.74,30.85,43200.0,17.3632,17.4139,17.3462,17.4083,43200.0
2010-05-07 11:15:00,30.84,31.12,30.83,31.02,86200.0,17.4027,17.5607,17.397,17.5042,86200.0
2010-05-07 11:20:00,31.01,31.06,30.93,30.97,29400.0,17.4986,17.5268,17.4534,17.476,29400.0
2010-05-07 11:25:00,30.97,30.98,30.88,30.94,28700.0,17.476,17.4817,17.4252,17.4591,28700.0
2010-05-07 11:30:00,30.95,30.95,30.77,30.83,35300.0,17.4647,17.4647,17.3632,17.397,35300.0
2010-05-07 11:35:00,30.81,30.87,30.79,30.87,38400.0,17.3857,17.4196,17.3744,17.4196,38400.0
2010-05-07 11:40:00,30.86,31.07,30.86,31.07,30600.0,17.4139,17.5324,17.4139,17.5324,30600.0
2010-05-07 11:45:00,31.06,31.19,31.06,31.15,59400.0,17.5268,17.6002,17.5268,17.5776,59400.0
2010-05-07 11:50:00,31.16,31.2,31.06,31.16,48400.0,17.5832,17.6058,17.5268,17.5832,48400.0
2010-05-07 11:55:00,31.15,31.19,31.13,31.18,25300.0,17.5776,17.6002,17.5663,17.5945,25300.0
2010-05-07 12:00:00,31.19,31.29,31.15,31.24,55500.0,17.6002,17.6566,17.5776,17.6284,55500.0
2010-05-07 12:05:00,31.23,31.27,31.22,31.25,21100.0,17.6227,17.6453,17.6171,17.634,21100.0
2010-05-07 12:10:00,31.25,31.3,31.2,31.3,37500.0,17.634,17.6622,17.6058,17.6622,37500.0
2010-05-07 12:15:00,31.3,31.35,31.26,31.27,24300.0,17.6622,17.6904,17.6397,17.6453,24300.0
2010-05-07 12:20:00,31.26,31.36,31.22,31.24,44500.0,17.6397,17.6961,17.6171,17.6284,44500.0
2010-05-07 12:25:00,31.23,31.26,31.1,31.12,46000.0,17.6227,17.6397,17.5494,17.5607,46000.0
2010-05-07 12:30:00,31.12,31.16,31.04,31.05,57900.0,17.5607,17.5832,17.5155,17.5212,57900.0
2010-05-07 12:35:00,31.05,31.2,31.04,31.15,64400.0,17.5212,17.6058,17.5155,17.5776,64400.0
2010-05-07 12:40:00,31.15,31.24,31.15,31.2,45000.0,17.5776,17.6284,17.5776,17.6058,45000.0
2010-05-07 12:45:00,31.2,31.3,31.19,31.3,28200.0,17.6058,17.6622,17.6002,17.6622,28200.0
2010-05-07 12:50:00,31.3,31.36,31.16,31.21,52500.0,17.6622,17.6961,17.5832,17.6114,52500.0
2010-05-07 12:55:00,31.2,31.2,31.13,31.13,35700.0,17.6058,17.6058,17.5663,17.5663,35700.0
2010-05-07 13:00:00,31.15,31.19,31.13,31.17,21800.0,17.5776,17.6002,17.5663,17.5889,21800.0
2010-05-07 13:05:00,31.16,31.19,31.0,31.01,13200.0,17.5832,17.6002,17.4929,17.4986,13200.0
2010-05-07 13:10:00,31.01,31.03,30.92,30.98,30500.0,17.4986,17.5099,17.4478,17.4817,30500.0
2010-05-07 13:15:00,30.98,31.15,30.97,31.11,21000.0,17.4817,17.5776,17.476,17.555,21000.0
2010-05-07 13:20:00,31.12,31.15,31.08,31.11,11400.0,17.5607,17.5776,17.5381,17.555,11400.0
2010-05-07 13:25:00,31.11,31.17,31.07,31.1,33700.0,17.555,17.5889,17.5324,17.5494,33700.0
2010-05-07 13:30:00,31.09,31.16,31.08,31.15,12500.0,17.5437,17.5832,17.5381,17.5776,12500.0
2010-05-07 13:35:00,31.15,31.19,31.09,31.11,13100.0,17.5776,17.6002,17.5437,17.555,13100.0
2010-05-07 13:40:00,31.12,31.24,31.11,31.22,31100.0,17.5607,17.6284,17.555,17.6171,31100.0
2010-05-07 13:45:00,31.22,31.3,31.21,31.25,26100.0,17.6171,17.6622,17.6114,17.634,26100.0
2010-05-07 13:50:00,31.23,31.23,31.15,31.15,16600.0,17.6227,17.6227,17.5776,17.5776,16600.0
2010-05-07 13:55:00,31.13,31.17,31.09,31.11,46000.0,17.5663,17.5889,17.5437,17.555,46000.0
2010-05-07 14:00:00,31.11,31.16,31.05,31.06,43900.0,17.555,17.5832,17.5212,17.5268,43900.0
2010-05-07 14:05:00,31.06,31.09,30.96,30.98,85200.0,17.5268,17.5437,17.4704,17.4817,85200.0
2010-05-07 14:10:00,31.0,31.02,30.88,30.92,39100.0,17.4929,17.5042,17.4252,17.4478,39100.0
2010-05-07 14:15:00,30.9,31.07,30.88,31.05,36400.0,17.4365,17.5324,17.4252,17.5212,36400.0
2010-05-07 14:20:00,31.05,31.05,30.93,30.93,54500.0,17.5212,17.5212,17.4534,17.4534,54500.0
2010-05-07 14:25:00,30.93,30.93,30.82,30.82,66500.0,17.4534,17.4534,17.3914,17.3914,66500.0
2010-05-07 14:30:00,30.82,30.87,30.8,30.81,37300.0,17.3914,17.4196,17.3801,17.3857,37300.0
2010-05-07 14:35:00,30.82,30.91,30.82,30.88,38200.0,17.3914,17.4422,17.3914,17.4252,38200.0
2010-05-07 14:40:00,30.89,31.02,30.88,30.97,51600.0,17.4309,17.5042,17.4252,17.476,51600.0
2010-05-07 14:45:00,30.97,30.97,30.83,30.83,56100.0,17.476,17.476,17.397,17.397,56100.0
2010-05-07 14:50:00,30.82,30.88,30.8,30.85,78200.0,17.3914,17.4252,17.3801,17.4083,78200.0
2010-05-07 14:55:00,30.85,30.89,30.84,30.85,65400.0,17.4083,17.4309,17.4027,17.4083,65400.0
2010-05-07 15:00:00,30.85,30.89,30.75,30.86,103800.0,17.4083,17.4309,17.3519,17.4139,103800.0
2010-05-07 15:05:00,30.86,30.9,30.75,30.76,82700.0,17.4139,17.4365,17.3519,17.3575,82700.0
2010-05-07 15:10:00,30.79,30.79,30.68,30.74,81800.0,17.3744,17.3744,17.3124,17.3462,81800.0
2010-05-07 15:15:00,30.74,30.85,30.69,30.85,58000.0,17.3462,17.4083,17.318,17.4083,58000.0
2010-05-07 15:20:00,30.84,30.86,30.79,30.84,100900.0,17.4027,17.4139,17.3744,17.4027,100900.0
2010-05-07 15:25:00,30.83,30.87,30.77,30.77,62200.0,17.397,17.4196,17.3632,17.3632,62200.0
2010-05-07 15:30:00,30.77,30.82,30.6,30.68,111300.0,17.3632,17.3914,17.2672,17.3124,111300.0
2010-05-07 15:35:00,30.68,30.72,30.64,30.69,80100.0,17.3124,17.3349,17.2898,17.318,80100.0
2010-05-07 15:40:00,30.68,30.83,30.68,30.8,126500.0,17.3124,17.397,17.3124,17.3801,126500.0
2010-05-07 15:45:00,30.8,30.81,30.67,30.74,119300.0,17.3801,17.3857,17.3067,17.3462,119300.0
2010-05-07 15:50:00,30.73,30.74,30.65,30.65,110900.0,17.3406,17.3462,17.2954,17.2954,110900.0
2010-05-07 15:55:00,30.66,30.8,30.66,30.71,248700.0,17.3011,17.3801,17.3011,17.3293,248700.0
2010-05-10 09:30:00,31.73,32.64,31.51,31.75,62400.0,17.9049,18.4184,17.7807,17.9162,62400.0
2010-05-10 09:35:00,31.76,31.94,31.74,31.9,70500.0,17.9218,18.0234,17.9105,18.0008,70500.0
2010-05-10 09:40:00,31.91,32.08,31.89,32.0,87800.0,18.0065,18.1024,17.9952,18.0572,87800.0
2010-05-10 09:45:00,32.01,32.08,31.91,31.98,57300.0,18.0629,18.1024,18.0065,18.046,57300.0
2010-05-10 09:50:00,31.98,32.0,31.87,31.89,76300.0,18.046,18.0572,17.9839,17.9952,76300.0
2010-05-10 09:55:00,31.9,31.93,31.76,31.78,251900.0,18.0008,18.0177,17.9218,17.9331,251900.0
2010-05-10 10:00:00,31.79,31.79,31.7,31.72,48000.0,17.9387,17.9387,17.888,17.8992,48000.0
2010-05-10 10:05:00,31.73,31.77,31.67,31.77,46400.0,17.9049,17.9275,17.871,17.9275,46400.0
2010-05-10 10:10:00,31.76,31.78,31.68,31.72,93800.0,17.9218,17.9331,17.8767,17.8992,93800.0
2010-05-10 10:15:00,31.72,31.75,31.62,31.68,57400.0,17.8992,17.9162,17.8428,17.8767,57400.0
2010-05-10 10:20:00,31.69,31.72,31.59,31.63,50100.0,17.8823,17.8992,17.8259,17.8485,50100.0
2010-05-10 10:25:00,31.63,31.64,31.5,31.53,36100.0,17.8485,17.8541,17.7751,17.792,36100.0
2010-05-10 10:30:00,31.53,31.59,31.53,31.57,31500.0,17.792,17.8259,17.792,17.8146,31500.0
2010-05-10 10:35:00,31.56,31.57,31.51,31.53,34500.0,17.8089,17.8146,17.7807,17.792,34500.0
2010-05-10 10:40:00,31.53,31.56,31.44,31.44,40500.0,17.792,17.8089,17.7412,17.7412,40500.0
2010-05-10 10:45:00,31.46,31.51,31.45,31.5,48600.0,17.7525,17.7807,17.7469,17.7751,48600.0
2010-05-10 10:50:00,31.49,31.65,31.47,31.65,31800.0,17.7694,17.8597,17.7582,17.8597,31800.0
2010-05-10 10:55:00,31.65,31.67,31.58,31.65,45200.0,17.8597,17.871,17.8202,17.8597,45200.0
2010-05-10 11:00:00,31.64,31.79,31.64,31.77,99200.0,17.8541,17.9387,17.8541,17.9275,99200.0
2010-05-10 11:05:00,31.77,31.78,31.7,31.71,51000.0,17.9275,17.9331,17.888,17.8936,51000.0
2010-05-10 11:10:00,31.7,31.75,31.69,31.72,47400.0,17.888,17.9162,17.8823,17.8992,47400.0
2010-05-10 11:15:00,31.73,31.76,31.71,31.76,30600.0,17.9049,17.9218,17.8936,17.9218,30600.0
2010-05-10 11:20:00,31.75,31.77,31.7,31.71,29900.0,17.9162,17.9275,17.888,17.8936,29900.0
2010-05-10 11:25:00,31.72,31.82,31.7,31.82,42500.0,17.8992,17.9557,17.888,17.9557,42500.0
2010-05-10 11:30:00,31.82,31.85,31.77,31.83,38100.0,17.9557,17.9726,17.9275,17.9613,38100.0
2010-05-10 11:35:00,31.85,31.91,31.84,31.91,37000.0,17.9726,18.0065,17.967,18.0065,37000.0
2010-05-10 11:40:00,31.91,31.93,31.89,31.9,37500.0,18.0065,18.0177,17.9952,18.0008,37500.0
2010-05-10 11:45:00,31.89,31.89,31.84,31.86,61500.0,17.9952,17.9952,17.967,17.9782,61500.0
2010-05-10 11:50:00,31.86,31.9,31.85,31.9,50800.0,17.9782,18.0008,17.9726,18.0008,50800.0
2010-05-10 11:55:00,31.9,31.92,31.84,31.85,65600.0,18.0008,18.0121,17.967,17.9726,65600.0
2010-05-10 12:00:00,31.85,31.87,31.82,31.86,43500.0,17.9726,17.9839,17.9557,17.9782,43500.0
2010-05-10 12:05:00,31.87,31.89,31.85,31.88,43400.0,17.9839,17.9952,17.9726,17.9895,43400.0
2010-05-10 12:10:00,31.87,31.9,31.85,31.86,37000.0,17.9839,18.0008,17.9726,17.9782,37000.0
2010-05-10 12:15:00,31.86,31.87,31.76,31.76,37500.0,17.9782,17.9839,17.9218,17.9218,37500.0
2010-05-10 12:20:00,31.75,31.76,31.68,31.69,38900.0,17.9162,17.9218,17.8767,17.8823,38900.0
2010-05-10 12:25:00,31.69,31.69,31.65,31.66,35300.0,17.8823,17.8823,17.8597,17.8654,35300.0
2010-05-10 12:30:00,31.65,31.68,31.64,31.65,40600.0,17.8597,17.8767,17.8541,17.8597,40600.0
2010-05-10 12:35:00,31.66,31.74,31.66,31.7,42200.0,17.8654,17.9105,17.8654,17.888,42200.0
2010-05-10 12:40:00,31.7,31.7,31.62,31.63,33700.0,17.888,17.888,17.8428,17.8485,33700.0
2010-05-10 12:45:00,31.63,31.64,31.61,31.62,24400.0,17.8485,17.8541,17.8372,17.8428,24400.0
2010-05-10 12:50:00,31.61,31.67,31.59,31.65,33600.0,17.8372,17.871,17.8259,17.8597,33600.0
2010-05-10 12:55:00,31.65,31.65,31.56,31.56,19100.0,17.8597,17.8597,17.8089,17.8089,19100.0
2010-05-10 13:00:00,31.56,31.57,31.51,31.51,20200.0,17.8089,17.8146,17.7807,17.7807,20200.0
2010-05-10 13:05:00,31.51,31.52,31.36,31.39,86800.0,17.7807,17.7864,17.6961,17.713,86800.0
2010-05-10 13:10:00,31.39,31.44,31.28,31.3,84900.0,17.713,17.7412,17.6509,17.6622,84900.0
2010-05-10 13:15:00,31.3,31.36,31.27,31.35,98400.0,17.6622,17.6961,17.6453,17.6904,98400.0
2010-05-10 13:20:00,31.35,31.42,31.33,31.38,79200.0,17.6904,17.7299,17.6792,17.7074,79200.0
2010-05-10 13:25:00,31.37,31.44,31.34,31.38,73200.0,17.7017,17.7412,17.6848,17.7074,73200.0
2010-05-10 13:30:00,31.39,31.5,31.38,31.49,26900.0,17.713,17.7751,17.7074,17.7694,26900.0
2010-05-10 13:35:00,31.49,31.51,31.46,31.46,17000.0,17.7694,17.7807,17.7525,17.7525,17000.0
2010-05-10 13:40:00,31.46,31.46,31.34,31.35,37300.0,17.7525,17.7525,17.6848,17.6904,37300.0
2010-05-10 13:45:00,31.35,31.47,31.32,31.46,33000.0,17.6904,17.7582,17.6735,17.7525,33000.0
2010-05-10 13:50:00,31.47,31.5,31.44,31.44,28600.0,17.7582,17.7751,17.7412,17.7412,28600.0
2010-05-10 13:55:00,31.45,31.51,31.4,31.4,21300.0,17.7469,17.7807,17.7187,17.7187,21300.0
2010-05-10 14:00:00,31.4,31.4,31.34,31.35,62200.0,17.7187,17.7187,17.6848,17.6904,62200.0
2010-05-10 14:05:00,31.35,31.37,31.33,31.33,79600.0,17.6904,17.7017,17.6792,17.6792,79600.0
2010-05-10 14:10:00,31.33,31.35,31.29,31.35,42900.0,17.6792,17.6904,17.6566,17.6904,42900.0
2010-05-10 14:15:00,31.35,31.36,31.3,31.35,51200.0,17.6904,17.6961,17.6622,17.6904,51200.0
2010-05-10 14:20:00,31.35,31.46,31.35,31.45,40400.0,17.6904,17.7525,17.6904,17.7469,40400.0
2010-05-10 14:25:00,31.45,31.45,31.38,31.38,33300.0,17.7469,17.7469,17.7074,17.7074,33300.0
2010-05-10 14:30:00,31.38,31.4,31.36,31.39,42500.0,17.7074,17.7187,17.6961,17.713,42500.0
2010-05-10 14:35:00,31.4,31.43,31.34,31.34,103500.0,17.7187,17.7356,17.6848,17.6848,103500.0
2010-05-10 14:40:00,31.34,31.35,31.28,31.3,127800.0,17.6848,17.6904,17.6509,17.6622,127800.0
2010-05-10 14:45:00,31.3,31.33,31.28,31.33,44200.0,17.6622,17.6792,17.6509,17.6792,44200.0
2010-05-10 14:50:00,31.32,31.4,31.32,31.4,42200.0,17.6735,17.7187,17.6735,17.7187,42200.0
2010-05-10 14:55:00,31.4,31.41,31.36,31.38,62700.0,17.7187,17.7243,17.6961,17.7074,62700.0
2010-05-10 15:00:00,31.39,31.4,31.33,31.34,83600.0,17.713,17.7187,17.6792,17.6848,83600.0
2010-05-10 15:05:00,31.33,31.35,31.24,31.24,117900.0,17.6792,17.6904,17.6284,17.6284,117900.0
2010-05-10 15:10:00,31.24,31.25,31.18,31.18,112000.0,17.6284,17.634,17.5945,17.5945,112000.0
2010-05-10 15:15:00,31.18,31.24,31.17,31.24,105200.0,17.5945,17.6284,17.5889,17.6284,105200.0
2010-05-10 15:20:00,31.25,31.29,31.23,31.26,53300.0,17.634,17.6566,17.6227,17.6397,53300.0
2010-05-10 15:25:00,31.26,31.28,31.22,31.22,140200.0,17.6397,17.6509,17.6171,17.6171,140200.0
2010-05-10 15:30:00,31.22,31.25,31.21,31.22,133100.0,17.6171,17.634,17.6114,17.6171,133100.0
2010-05-10 15:35:00,31.22,31.23,31.19,31.22,202100.0,17.6171,17.6227,17.6002,17.6171,202100.0
2010-05-10 15:40:00,31.23,31.29,31.22,31.28,151900.0,17.6227,17.6566,17.6171,17.6509,151900.0
2010-05-10 15:45:00,31.29,31.34,31.21,31.24,371000.0,17.6566,17.6848,17.6114,17.6284,371000.0
2010-05-10 15:50:00,31.23,31.37,31.23,31.37,339800.0,17.6227,17.7017,17.6227,17.7017,339800.0
2010-05-10 15:55:00,31.37,31.47,31.36,31.44,275600.0,17.7017,17.7582,17.6961,17.7412,275600.0
2010-05-11 09:30:00,31.13,31.24,31.13,31.24,39700.0,17.5663,17.6284,17.5663,17.6284,39700.0
2010-05-11 09:35:00,31.24,31.33,31.18,31.25,41500.0,17.6284,17.6792,17.5945,17.634,41500.0
2010-05-11 09:40:00,31.26,31.28,31.2,31.23,38700.0,17.6397,17.6509,17.6058,17.6227,38700.0
2010-05-11 09:45:00,31.24,31.26,31.18,31.22,42300.0,17.6284,17.6397,17.5945,17.6171,42300.0
2010-05-11 09:50:00,31.22,31.25,31.21,31.22,50400.0,17.6171,17.634,17.6114,17.6171,50400.0
2010-05-11 09:55:00,31.23,31.41,31.22,31.39,48200.0,17.6227,17.7243,17.6171,17.713,48200.0
2010-05-11 10:00:00,31.39,31.5,31.39,31.49,37300.0,17.713,17.7751,17.713,17.7694,37300.0
2010-05-11 10:05:00,31.49,31.57,31.47,31.52,37400.0,17.7694,17.8146,17.7582,17.7864,37400.0
2010-05-11 10:10:00,31.52,31.54,31.48,31.5,34500.0,17.7864,17.7977,17.7638,17.7751,34500.0
2010-05-11 10:15:00,31.51,31.53,31.49,31.49,103600.0,17.7807,17.792,17.7694,17.7694,103600.0
2010-05-11 10:20:00,31.5,31.53,31.47,31.5,34900.0,17.7751,17.792,17.7582,17.7751,34900.0
2010-05-11 10:25:00,31.49,31.53,31.48,31.48,24500.0,17.7694,17.792,17.7638,17.7638,24500.0
2010-05-11 10:30:00,31.48,31.48,31.44,31.46,20900.0,17.7638,17.7638,17.7412,17.7525,20900.0
2010-05-11 10:35:00,31.46,31.5,31.44,31.5,23500.0,17.7525,17.7751,17.7412,17.7751,23500.0
2010-05-11 10:40:00,31.5,31.51,31.44,31.44,24100.0,17.7751,17.7807,17.7412,17.7412,24100.0
2010-05-11 10:45:00,31.44,31.47,31.42,31.45,26100.0,17.7412,17.7582,17.7299,17.7469,26100.0
2010-05-11 10:50:00,31.45,31.48,31.38,31.4,41300.0,17.7469,17.7638,17.7074,17.7187,41300.0
2010-05-11 10:55:00,31.4,31.41,31.34,31.35,19100.0,17.7187,17.7243,17.6848,17.6904,19100.0
2010-05-11 11:00:00,31.35,31.36,31.33,31.34,45100.0,17.6904,17.6961,17.6792,17.6848,45100.0
2010-05-11 11:05:00,31.34,31.37,31.33,31.34,38500.0,17.6848,17.7017,17.6792,17.6848,38500.0
2010-05-11 11:10:00,31.34,31.37,31.34,31.35,56200.0,17.6848,17.7017,17.6848,17.6904,56200.0
2010-05-11 11:15:00,31.35,31.36,31.33,31.33,27700.0,17.6904,17.6961,17.6792,17.6792,27700.0
2010-05-11 11:20:00,31.33,31.35,31.32,31.35,24000.0,17.6792,17.6904,17.6735,17.6904,24000.0
2010-05-11 11:25:00,31.35,31.37,31.34,31.35,33400.0,17.6904,17.7017,17.6848,17.6904,33400.0
2010-05-11 11:30:00,31.35,31.35,31.32,31.34,22300.0,17.6904,17.6904,17.6735,17.6848,22300.0
2010-05-11 11:35:00,31.34,31.43,31.31,31.42,43800.0,17.6848,17.7356,17.6679,17.7299,43800.0
2010-05-11 11:40:00,31.41,31.46,31.4,31.41,30300.0,17.7243,17.7525,17.7187,17.7243,30300.0
2010-05-11 11:45:00,31.42,31.44,31.36,31.38,29200.0,17.7299,17.7412,17.6961,17.7074,29200.0
2010-05-11 11:50:00,31.39,31.42,31.37,31.42,37700.0,17.713,17.7299,17.7017,17.7299,37700.0
2010-05-11 11:55:00,31.42,31.46,31.4,31.41,52400.0,17.7299,17.7525,17.7187,17.7243,52400.0
2010-05-11 12:00:00,31.42,31.47,31.4,31.44,29600.0,17.7299,17.7582,17.7187,17.7412,29600.0
2010-05-11 12:05:00,31.44,31.51,31.43,31.47,51000.0,17.7412,17.7807,17.7356,17.7582,51000.0
2010-05-11 12:10:00,31.47,31.48,31.41,31.41,39700.0,17.7582,17.7638,17.7243,17.7243,39700.0
2010-05-11 12:15:00,31.41,31.48,31.41,31.44,30300.0,17.7243,17.7638,17.7243,17.7412,30300.0
2010-05-11 12:20:00,31.44,31.46,31.38,31.41,36800.0,17.7412,17.7525,17.7074,17.7243,36800.0
2010-05-11 12:25:00,31.42,31.46,31.42,31.44,21500.0,17.7299,17.7525,17.7299,17.7412,21500.0
2010-05-11 12:30:00,31.43,31.47,31.4,31.43,45800.0,17.7356,17.7582,17.7187,17.7356,45800.0
2010-05-11 12:35:00,31.44,31.47,31.44,31.47,19700.0,17.7412,17.7582,17.7412,17.7582,19700.0
2010-05-11 12:40:00,31.46,31.58,31.46,31.55,46500.0,17.7525,17.8202,17.7525,17.8033,46500.0
2010-05-11 12:45:00,31.55,31.62,31.55,31.61,41700.0,17.8033,17.8428,17.8033,17.8372,41700.0
2010-05-11 12:50:00,31.61,31.65,31.61,31.65,31200.0,17.8372,17.8597,17.8372,17.8597,31200.0
2010-05-11 12:55:00,31.64,31.65,31.6,31.62,38900.0,17.8541,17.8597,17.8315,17.8428,38900.0
2010-05-11 13:00:00,31.62,31.63,31.56,31.57,43800.0,17.8428,17.8485,17.8089,17.8146,43800.0
2010-05-11 13:05:00,31.57,31.62,31.57,31.61,23900.0,17.8146,17.8428,17.8146,17.8372,23900.0
2010-05-11 13:10:00,31.61,31.62,31.58,31.59,17500.0,17.8372,17.8428,17.8202,17.8259,17500.0
2010-05-11 13:15:00,31.59,31.64,31.59,31.62,11400.0,17.8259,17.8541,17.8259,17.8428,11400.0
2010-05-11 13:20:00,31.62,31.67,31.6,31.67,62100.0,17.8428,17.871,17.8315,17.871,62100.0
2010-05-11 13:25:00,31.67,31.67,31.62,31.64,49900.0,17.871,17.871,17.8428,17.8541,49900.0
2010-05-11 13:30:00,31.64,31.67,31.63,31.63,47500.0,17.8541,17.871,17.8485,17.8485,47500.0
2010-05-11 13:35:00,31.64,31.65,31.59,31.6,46500.0,17.8541,17.8597,17.8259,17.8315,46500.0
2010-05-11 13:40:00,31.61,31.68,31.58,31.68,69500.0,17.8372,17.8767,17.8202,17.8767,69500.0
2010-05-11 13:45:00,31.68,31.78,31.67,31.75,67800.0,17.8767,17.9331,17.871,17.9162,67800.0
2010-05-11 13:50:00,31.76,31.76,31.71,31.75,47500.0,17.9218,17.9218,17.8936,17.9162,47500.0
2010-05-11 13:55:00,31.76,31.76,31.67,31.69,83400.0,17.9218,17.9218,17.871,17.8823,83400.0
2010-05-11 14:00:00,31.69,31.72,31.65,31.65,21300.0,17.8823,17.8992,17.8597,17.8597,21300.0
2010-05-11 14:05:00,31.65,31.66,31.59,31.6,28900.0,17.8597,17.8654,17.8259,17.8315,28900.0
2010-05-11 14:10:00,31.6,31.6,31.49,31.5,48500.0,17.8315,17.8315,17.7694,17.7751,48500.0
2010-05-11 14:15:00,31.5,31.52,31.4,31.43,87900.0,17.7751,17.7864,17.7187,17.7356,87900.0
2010-05-11 14:20:00,31.44,31.56,31.44,31.56,62300.0,17.7412,17.8089,17.7412,17.8089,62300.0
2010-05-11 14:25:00,31.55,31.56,31.5,31.5,51000.0,17.8033,17.8089,17.7751,17.7751,51000.0
2010-05-11 14:30:00,31.5,31.5,31.38,31.49,90300.0,17.7751,17.7751,17.7074,17.7694,90300.0
2010-05-11 14:35:00,31.49,31.49,31.41,31.47,58300.0,17.7694,17.7694,17.7243,17.7582,58300.0
2010-05-11 14:40:00,31.46,31.46,31.39,31.45,43900.0,17.7525,17.7525,17.713,17.7469,43900.0
2010-05-11 14:45:00,31.46,31.52,31.45,31.46,132600.0,17.7525,17.7864,17.7469,17.7525,132600.0
2010-05-11 14:50:00,31.46,31.47,31.37,31.41,92100.0,17.7525,17.7582,17.7017,17.7243,92100.0
2010-05-11 14:55:00,31.41,31.43,31.33,31.34,46000.0,17.7243,17.7356,17.6792,17.6848,46000.0
2010-05-11 15:00:00,31.34,31.34,31.24,31.33,59300.0,17.6848,17.6848,17.6284,17.6792,59300.0
2010-05-11 15:05:00,31.33,31.37,31.32,31.33,49000.0,17.6792,17.7017,17.6735,17.6792,49000.0
2010-05-11 15:10:00,31.32,31.37,31.28,31.36,89700.0,17.6735,17.7017,17.6509,17.6961,89700.0
2010-05-11 15:15:00,31.36,31.38,31.33,31.37,40900.0,17.6961,17.7074,17.6792,17.7017,40900.0
2010-05-11 15:20:00,31.37,31.42,31.31,31.42,46000.0,17.7017,17.7299,17.6679,17.7299,46000.0
2010-05-11 15:25:00,31.41,31.47,31.41,31.46,68000.0,17.7243,17.7582,17.7243,17.7525,68000.0
2010-05-11 15:30:00,31.45,31.5,31.42,31.49,58300.0,17.7469,17.7751,17.7299,17.7694,58300.0
2010-05-11 15:35:00,31.5,31.58,31.49,31.58,104200.0,17.7751,17.8202,17.7694,17.8202,104200.0
2010-05-11 15:40:00,31.57,31.57,31.51,31.53,69500.0,17.8146,17.8146,17.7807,17.792,69500.0
2010-05-11 15:45:00,31.54,31.61,31.53,31.54,99700.0,17.7977,17.8372,17.792,17.7977,99700.0
2010-05-11 15:50:00,31.54,31.56,31.48,31.52,89900.0,17.7977,17.8089,17.7638,17.7864,89900.0
2010-05-11 15:55:00,31.53,31.53,31.47,31.47,174200.0,17.792,17.792,17.7582,17.7582,174200.0
2010-05-12 09:30:00,31.46,31.53,31.33,31.33,29500.0,17.7525,17.792,17.6792,17.6792,29500.0
2010-05-12 09:35:00,31.37,31.51,31.32,31.46,14600.0,17.7017,17.7807,17.6735,17.7525,14600.0
2010-05-12 09:40:00,31.44,31.45,31.35,31.43,38900.0,17.7412,17.7469,17.6904,17.7356,38900.0
2010-05-12 09:45:00,31.43,31.75,31.43,31.73,58300.0,17.7356,17.9162,17.7356,17.9049,58300.0
2010-05-12 09:50:00,31.74,31.74,31.58,31.59,18900.0,17.9105,17.9105,17.8202,17.8259,18900.0
2010-05-12 09:55:00,31.6,31.74,31.6,31.74,42600.0,17.8315,17.9105,17.8315,17.9105,42600.0
2010-05-12 10:00:00,31.74,31.79,31.74,31.79,22100.0,17.9105,17.9387,17.9105,17.9387,22100.0
2010-05-12 10:05:00,31.79,31.88,31.79,31.88,36000.0,17.9387,17.9895,17.9387,17.9895,36000.0
2010-05-12 10:10:00,31.87,31.93,31.77,31.77,38000.0,17.9839,18.0177,17.9275,17.9275,38000.0
2010-05-12 10:15:00,31.77,31.83,31.74,31.75,21900.0,17.9275,17.9613,17.9105,17.9162,21900.0
2010-05-12 10:20:00,31.77,31.87,31.77,31.87,23800.0,17.9275,17.9839,17.9275,17.9839,23800.0
2010-05-12 10:25:00,31.87,31.93,31.87,31.92,23400.0,17.9839,18.0177,17.9839,18.0121,23400.0
2010-05-12 10:30:00,31.92,31.92,31.83,31.83,32000.0,18.0121,18.0121,17.9613,17.9613,32000.0
2010-05-12 10:35:00,31.83,31.84,31.77,31.81,33100.0,17.9613,17.967,17.9275,17.95,33100.0
2010-05-12 10:40:00,31.82,31.9,31.79,31.89,73900.0,17.9557,18.0008,17.9387,17.9952,73900.0
2010-05-12 10:45:00,31.89,32.03,31.89,32.02,42300.0,17.9952,18.0742,17.9952,18.0685,42300.0
2010-05-12 10:50:00,32.02,32.05,32.01,32.04,37900.0,18.0685,18.0855,18.0629,18.0798,37900.0
2010-05-12 10:55:00,32.04,32.11,32.04,32.06,58700.0,18.0798,18.1193,18.0798,18.0911,58700.0
2010-05-12 11:00:00,32.06,32.15,32.03,32.12,47500.0,18.0911,18.1419,18.0742,18.125,47500.0
2010-05-12 11:05:00,32.11,32.15,32.09,32.13,34400.0,18.1193,18.1419,18.108,18.1306,34400.0
2010-05-12 11:10:00,32.12,32.13,32.07,32.1,95600.0,18.125,18.1306,18.0967,18.1137,95600.0
2010-05-12 11:15:00,32.09,32.11,32.04,32.08,39100.0,18.108,18.1193,18.0798,18.1024,39100.0
2010-05-12 11:20:00,32.09,32.09,31.92,31.92,69700.0,18.108,18.108,18.0121,18.0121,69700.0
2010-05-12 11:25:00,31.92,31.93,31.81,31.81,77500.0,18.0121,18.0177,17.95,17.95,77500.0
2010-05-12 11:30:00,31.81,31.88,31.8,31.86,27600.0,17.95,17.9895,17.9444,17.9782,27600.0
2010-05-12 11:35:00,31.86,31.88,31.81,31.84,16900.0,17.9782,17.9895,17.95,17.967,16900.0
2010-05-12 11:40:00,31.84,31.88,31.84,31.88,32800.0,17.967,17.9895,17.967,17.9895,32800.0
2010-05-12 11:45:00,31.88,31.92,31.81,31.84,25400.0,17.9895,18.0121,17.95,17.967,25400.0
2010-05-12 11:50:00,31.84,31.92,31.82,31.89,27700.0,17.967,18.0121,17.9557,17.9952,27700.0
2010-05-12 11:55:00,31.9,31.95,31.89,31.95,10300.0,18.0008,18.029,17.9952,18.029,10300.0
2010-05-12 12:00:00,31.95,31.96,31.91,31.93,15100.0,18.029,18.0347,18.0065,18.0177,15100.0
2010-05-12 12:05:00,31.93,31.94,31.88,31.88,10300.0,18.0177,18.0234,17.9895,17.9895,10300.0
2010-05-12 12:10:00,31.88,31.96,31.88,31.92,18500.0,17.9895,18.0347,17.9895,18.0121,18500.0
2010-05-12 12:15:00,31.92,31.96,31.92,31.95,12000.0,18.0121,18.0347,18.0121,18.029,12000.0
2010-05-12 12:20:00,31.94,31.94,31.89,31.89,14500.0,18.0234,18.0234,17.9952,17.9952,14500.0
2010-05-12 12:25:00,31.9,31.96,31.9,31.96,16900.0,18.0008,18.0347,18.0008,18.0347,16900.0
2010-05-12 12:30:00,31.96,32.02,31.96,31.96,15500.0,18.0347,18.0685,18.0347,18.0347,15500.0
2010-05-12 12:35:00,31.95,31.96,31.93,31.96,9600.0,18.029,18.0347,18.0177,18.0347,9600.0
2010-05-12 12:40:00,31.95,31.95,31.93,31.93,11600.0,18.029,18.029,18.0177,18.0177,11600.0
2010-05-12 12:45:00,31.93,31.93,31.91,31.91,26800.0,18.0177,18.0177,18.0065,18.0065,26800.0
2010-05-12 12:50:00,31.91,31.93,31.89,31.93,59500.0,18.0065,18.0177,17.9952,18.0177,59500.0
2010-05-12 12:55:00,31.93,32.02,31.93,32.02,18300.0,18.0177,18.0685,18.0177,18.0685,18300.0
2010-05-12 13:00:00,32.01,32.05,32.0,32.04,7100.0,18.0629,18.0855,18.0572,18.0798,7100.0
2010-05-12 13:05:00,32.05,32.1,32.04,32.07,15600.0,18.0855,18.1137,18.0798,18.0967,15600.0
2010-05-12 13:10:00,32.07,32.12,32.07,32.11,26100.0,18.0967,18.125,18.0967,18.1193,26100.0
2010-05-12 13:15:00,32.12,32.16,32.11,32.11,40100.0,18.125,18.1475,18.1193,18.1193,40100.0
2010-05-12 13:20:00,32.11,32.11,32.07,32.09,14800.0,18.1193,18.1193,18.0967,18.108,14800.0
2010-05-12 13:25:00,32.07,32.07,32.03,32.06,15400.0,18.0967,18.0967,18.0742,18.0911,15400.0
2010-05-12 13:30:00,32.06,32.09,32.05,32.06,54700.0,18.0911,18.108,18.0855,18.0911,54700.0
2010-05-12 13:35:00,32.07,32.07,32.04,32.04,40600.0,18.0967,18.0967,18.0798,18.0798,40600.0
2010-05-12 13:40:00,32.05,32.05,32.01,32.04,42000.0,18.0855,18.0855,18.0629,18.0798,42000.0
2010-05-12 13:45:00,32.05,32.06,32.03,32.03,33700.0,18.0855,18.0911,18.0742,18.0742,33700.0
2010-05-12 13:50:00,32.02,32.03,31.98,31.99,64400.0,18.0685,18.0742,18.046,18.0516,64400.0
2010-05-12 13:55:00,31.99,32.01,31.9,31.9,38100.0,18.0516,18.0629,18.0008,18.0008,38100.0
2010-05-12 14:00:00,31.9,31.98,31.89,31.97,30500.0,18.0008,18.046,17.9952,18.0403,30500.0
2010-05-12 14:05:00,31.96,32.01,31.96,32.0,22600.0,18.0347,18.0629,18.0347,18.0572,22600.0
2010-05-12 14:10:00,32.0,32.04,31.99,32.02,54000.0,18.0572,18.0798,18.0516,18.0685,54000.0
2010-05-12 14:15:00,32.02,32.08,32.01,32.07,18000.0,18.0685,18.1024,18.0629,18.0967,18000.0
2010-05-12 14:20:00,32.06,32.1,32.05,32.1,25700.0,18.0911,18.1137,18.0855,18.1137,25700.0
2010-05-12 14:25:00,32.1,32.1,32.07,32.1,13100.0,18.1137,18.1137,18.0967,18.1137,13100.0
2010-05-12 14:30:00,32.1,32.11,32.08,32.1,20100.0,18.1137,18.1193,18.1024,18.1137,20100.0
2010-05-12 14:35:00,32.11,32.11,32.08,32.09,30700.0,18.1193,18.1193,18.1024,18.108,30700.0
2010-05-12 14:40:00,32.09,32.11,32.07,32.07,35200.0,18.108,18.1193,18.0967,18.0967,35200.0
2010-05-12 14:45:00,32.06,32.11,32.06,32.07,26500.0,18.0911,18.1193,18.0911,18.0967,26500.0
2010-05-12 14:50:00,32.07,32.07,32.0,32.03,27000.0,18.0967,18.0967,18.0572,18.0742,27000.0
2010-05-12 14:55:00,32.03,32.03,32.01,32.02,21700.0,18.0742,18.0742,18.0629,18.0685,21700.0
2010-05-12 15:00:00,32.02,32.08,32.0,32.04,45100.0,18.0685,18.1024,18.0572,18.0798,45100.0
2010-05-12 15:05:00,32.04,32.08,32.04,32.08,71200.0,18.0798,18.1024,18.0798,18.1024,71200.0
2010-05-12 15:10:00,32.07,32.07,32.04,32.06,26300.0,18.0967,18.0967,18.0798,18.0911,26300.0
2010-05-12 15:15:00,32.07,32.08,32.04,32.06,23100.0,18.0967,18.1024,18.0798,18.0911,23100.0
2010-05-12 15:20:00,32.06,32.07,32.05,32.05,56300.0,18.0911,18.0967,18.0855,18.0855,56300.0
2010-05-12 15:25:00,32.06,32.12,32.05,32.1,57900.0,18.0911,18.125,18.0855,18.1137,57900.0
2010-05-12 15:30:00,32.1,32.11,32.05,32.06,34500.0,18.1137,18.1193,18.0855,18.0911,34500.0
2010-05-12 15:35:00,32.06,32.06,32.03,32.06,109700.0,18.0911,18.0911,18.0742,18.0911,109700.0
2010-05-12 15:40:00,32.06,32.09,32.04,32.06,64600.0,18.0911,18.108,18.0798,18.0911,64600.0
2010-05-12 15:45:00,32.06,32.13,32.05,32.12,94600.0,18.0911,18.1306,18.0855,18.125,94600.0
2010-05-12 15:50:00,32.12,32.17,32.09,32.14,131200.0,18.125,18.1532,18.108,18.1362,131200.0
2010-05-12 15:55:00,32.14,32.2,32.14,32.15,250400.0,18.1362,18.1701,18.1362,18.1419,250400.0
2010-05-13 09:30:00,32.41,32.43,32.18,32.18,85900.0,18.2886,18.2999,18.1588,18.1588,85900.0
2010-05-13 09:35:00,32.2,32.23,32.0,32.18,52500.0,18.1701,18.187,18.0572,18.1588,52500.0
2010-05-13 09:40:00,32.17,32.2,32.13,32.2,92100.0,18.1532,18.1701,18.1306,18.1701,92100.0
2010-05-13 09:45:00,32.2,32.26,32.15,32.24,37500.0,18.1701,18.204,18.1419,18.1927,37500.0
2010-05-13 09:50:00,32.23,32.23,32.16,32.21,37100.0,18.187,18.187,18.1475,18.1757,37100.0
2010-05-13 09:55:00,32.21,32.21,32.1,32.11,39000.0,18.1757,18.1757,18.1137,18.1193,39000.0
2010-05-13 10:00:00,32.1,32.19,32.06,32.17,46800.0,18.1137,18.1645,18.0911,18.1532,46800.0
2010-05-13 10:05:00,32.18,32.27,32.13,32.27,54500.0,18.1588,18.2096,18.1306,18.2096,54500.0
2010-05-13 10:10:00,32.26,32.28,32.24,32.27,34100.0,18.204,18.2152,18.1927,18.2096,34100.0
2010-05-13 10:15:00,32.27,32.42,32.27,32.39,40200.0,18.2096,18.2942,18.2096,18.2773,40200.0
2010-05-13 10:20:00,32.39,32.4,32.31,32.32,43200.0,18.2773,18.283,18.2322,18.2378,43200.0
2010-05-13 10:25:00,32.32,32.33,32.25,32.33,28300.0,18.2378,18.2435,18.1983,18.2435,28300.0
2010-05-13 10:30:00,32.32,32.33,32.27,32.28,59300.0,18.2378,18.2435,18.2096,18.2152,59300.0
2010-05-13 10:35:00,32.27,32.37,32.27,32.36,25100.0,18.2096,18.266,18.2096,18.2604,25100.0
2010-05-13 10:40:00,32.36,32.38,32.34,32.35,29500.0,18.2604,18.2717,18.2491,18.2547,29500.0
2010-05-13 10:45:00,32.35,32.36,32.33,32.34,21900.0,18.2547,18.2604,18.2435,18.2491,21900.0
2010-05-13 10:50:00,32.34,32.35,32.3,32.34,23600.0,18.2491,18.2547,18.2265,18.2491,23600.0
2010-05-13 10:55:00,32.35,32.36,32.31,32.34,17000.0,18.2547,18.2604,18.2322,18.2491,17000.0
2010-05-13 11:00:00,32.34,32.34,32.27,32.31,25600.0,18.2491,18.2491,18.2096,18.2322,25600.0
2010-05-13 11:05:00,32.3,32.32,32.27,32.3,28100.0,18.2265,18.2378,18.2096,18.2265,28100.0
2010-05-13 11:10:00,32.29,32.33,32.28,32.32,19600.0,18.2209,18.2435,18.2152,18.2378,19600.0
2010-05-13 11:15:00,32.32,32.35,32.31,32.35,18100.0,18.2378,18.2547,18.2322,18.2547,18100.0
2010-05-13 11:20:00,32.35,32.4,32.33,32.39,29400.0,18.2547,18.283,18.2435,18.2773,29400.0
2010-05-13 11:25:00,32.4,32.42,32.38,32.4,20100.0,18.283,18.2942,18.2717,18.283,20100.0
2010-05-13 11:30:00,32.41,32.41,32.36,32.39,15700.0,18.2886,18.2886,18.2604,18.2773,15700.0
2010-05-13 11:35:00,32.39,32.39,32.35,32.37,16000.0,18.2773,18.2773,18.2547,18.266,16000.0
2010-05-13 11:40:00,32.38,32.42,32.36,32.42,37600.0,18.2717,18.2942,18.2604,18.2942,37600.0
2010-05-13 11:45:00,32.41,32.47,32.4,32.47,24900.0,18.2886,18.3225,18.283,18.3225,24900.0
2010-05-13 11:50:00,32.46,32.5,32.45,32.5,66200.0,18.3168,18.3394,18.3112,18.3394,66200.0
2010-05-13 11:55:00,32.5,32.52,32.48,32.52,24500.0,18.3394,18.3507,18.3281,18.3507,24500.0
2010-05-13 12:00:00,32.51,32.55,32.5,32.55,23100.0,18.345,18.3676,18.3394,18.3676,23100.0
2010-05-13 12:05:00,32.55,32.59,32.54,32.57,25900.0,18.3676,18.3902,18.362,18.3789,25900.0
2010-05-13 12:10:00,32.57,32.57,32.51,32.52,26700.0,18.3789,18.3789,18.345,18.3507,26700.0
2010-05-13 12:15:00,32.53,32.61,32.53,32.6,52800.0,18.3563,18.4015,18.3563,18.3958,52800.0
2010-05-13 12:20:00,32.6,32.64,32.59,32.62,26400.0,18.3958,18.4184,18.3902,18.4071,26400.0
2010-05-13 12:25:00,32.62,32.64,32.6,32.62,30500.0,18.4071,18.4184,18.3958,18.4071,30500.0
2010-05-13 12:30:00,32.63,32.64,32.59,32.6,15700.0,18.4127,18.4184,18.3902,18.3958,15700.0
2010-05-13 12:35:00,32.61,32.62,32.57,32.57,14400.0,18.4015,18.4071,18.3789,18.3789,14400.0
2010-05-13 12:40:00,32.57,32.57,32.55,32.55,12300.0,18.3789,18.3789,18.3676,18.3676,12300.0
2010-05-13 12:45:00,32.55,32.56,32.53,32.54,42700.0,18.3676,18.3732,18.3563,18.362,42700.0
2010-05-13 12:50:00,32.54,32.54,32.51,32.54,12100.0,18.362,18.362,18.345,18.362,12100.0
2010-05-13 12:55:00,32.53,32.58,32.53,32.55,62700.0,18.3563,18.3845,18.3563,18.3676,62700.0
2010-05-13 13:00:00,32.56,32.57,32.55,32.56,29800.0,18.3732,18.3789,18.3676,18.3732,29800.0
2010-05-13 13:05:00,32.56,32.61,32.56,32.59,21700.0,18.3732,18.4015,18.3732,18.3902,21700.0
2010-05-13 13:10:00,32.59,32.66,32.59,32.65,30200.0,18.3902,18.4297,18.3902,18.424,30200.0
2010-05-13 13:15:00,32.64,32.71,32.63,32.7,42700.0,18.4184,18.4579,18.4127,18.4522,42700.0
2010-05-13 13:20:00,32.7,32.72,32.69,32.72,18200.0,18.4522,18.4635,18.4466,18.4635,18200.0
2010-05-13 13:25:00,32.72,32.72,32.7,32.71,11500.0,18.4635,18.4635,18.4522,18.4579,11500.0
2010-05-13 13:30:00,32.71,32.72,32.66,32.67,28800.0,18.4579,18.4635,18.4297,18.4353,28800.0
2010-05-13 13:35:00,32.67,32.72,32.66,32.67,17700.0,18.4353,18.4635,18.4297,18.4353,17700.0
2010-05-13 13:40:00,32.68,32.7,32.66,32.67,21900.0,18.441,18.4522,18.4297,18.4353,21900.0
2010-05-13 13:45:00,32.67,32.68,32.65,32.65,39400.0,18.4353,18.441,18.424,18.424,39400.0
2010-05-13 13:50:00,32.65,32.69,32.64,32.69,35500.0,18.424,18.4466,18.4184,18.4466,35500.0
2010-05-13 13:55:00,32.68,32.7,32.65,32.65,29900.0,18.441,18.4522,18.424,18.424,29900.0
2010-05-13 14:00:00,32.65,32.67,32.63,32.65,35400.0,18.424,18.4353,18.4127,18.424,35400.0
2010-05-13 14:05:00,32.65,32.68,32.63,32.63,42300.0,18.424,18.441,18.4127,18.4127,42300.0
2010-05-13 14:10:00,32.63,32.65,32.61,32.62,20200.0,18.4127,18.424,18.4015,18.4071,20200.0
2010-05-13 14:15:00,32.63,32.67,32.6,32.67,23700.0,18.4127,18.4353,18.3958,18.4353,23700.0
2010-05-13 14:20:00,32.67,32.69,32.66,32.68,12300.0,18.4353,18.4466,18.4297,18.441,12300.0
2010-05-13 14:25:00,32.67,32.68,32.64,32.65,10600.0,18.4353,18.441,18.4184,18.424,10600.0
2010-05-13 14:30:00,32.65,32.66,32.6,32.6,23800.0,18.424,18.4297,18.3958,18.3958,23800.0
2010-05-13 14:35:00,32.6,32.63,32.58,32.63,23800.0,18.3958,18.4127,18.3845,18.4127,23800.0
2010-05-13 14:40:00,32.63,32.63,32.59,32.6,18000.0,18.4127,18.4127,18.3902,18.3958,18000.0
2010-05-13 14:45:00,32.6,32.6,32.53,32.54,46400.0,18.3958,18.3958,18.3563,18.362,46400.0
2010-05-13 14:50:00,32.54,32.54,32.48,32.49,27600.0,18.362,18.362,18.3281,18.3337,27600.0
2010-05-13 14:55:00,32.49,32.5,32.42,32.42,30800.0,18.3337,18.3394,18.2942,18.2942,30800.0
2010-05-13 15:00:00,32.42,32.46,32.39,32.4,83100.0,18.2942,18.3168,18.2773,18.283,83100.0
2010-05-13 15:05:00,32.41,32.41,32.33,32.33,43000.0,18.2886,18.2886,18.2435,18.2435,43000.0
2010-05-13 15:10:00,32.33,32.35,32.22,32.24,154600.0,18.2435,18.2547,18.1814,18.1927,154600.0
2010-05-13 15:15:00,32.24,32.24,32.12,32.15,103000.0,18.1927,18.1927,18.125,18.1419,103000.0
2010-05-13 15:20:00,32.14,32.22,32.13,32.22,116900.0,18.1362,18.1814,18.1306,18.1814,116900.0
2010-05-13 15:25:00,32.23,32.23,32.15,32.15,34600.0,18.187,18.187,18.1419,18.1419,34600.0
2010-05-13 15:30:00,32.16,32.16,32.1,32.11,81300.0,18.1475,18.1475,18.1137,18.1193,81300.0
2010-05-13 15:35:00,32.12,32.15,32.03,32.06,173700.0,18.125,18.1419,18.0742,18.0911,173700.0
2010-05-13 15:40:00,32.06,32.09,32.0,32.07,154700.0,18.0911,18.108,18.0572,18.0967,154700.0
2010-05-13 15:45:00,32.08,32.29,32.08,32.26,157800.0,18.1024,18.2209,18.1024,18.204,157800.0
2010-05-13 15:50:00,32.26,32.33,32.21,32.21,63400.0,18.204,18.2435,18.1757,18.1757,63400.0
2010-05-13 15:55:00,32.22,32.22,32.08,32.09,144400.0,18.1814,18.1814,18.1024,18.108,144400.0
2010-05-14 09:30:00,31.94,32.19,31.83,32.15,60600.0,18.0234,18.1645,17.9613,18.1419,60600.0
2010-05-14 09:35:00,32.15,32.17,31.77,31.78,79500.0,18.1419,18.1532,17.9275,17.9331,79500.0
2010-05-14 09:40:00,31.77,31.77,31.5,31.56,42600.0,17.9275,17.9275,17.7751,17.8089,42600.0
2010-05-14 09:45:00,31.58,31.7,31.58,31.66,41600.0,17.8202,17.888,17.8202,17.8654,41600.0
2010-05-14 09:50:00,31.65,31.74,31.62,31.74,22900.0,17.8597,17.9105,17.8428,17.9105,22900.0
2010-05-14 09:55:00,31.71,31.74,31.65,31.74,37200.0,17.8936,17.9105,17.8597,17.9105,37200.0
2010-05-14 10:00:00,31.74,31.74,31.56,31.61,53000.0,17.9105,17.9105,17.8089,17.8372,53000.0
2010-05-14 10:05:00,31.62,31.7,31.61,31.68,30000.0,17.8428,17.888,17.8372,17.8767,30000.0
2010-05-14 10:10:00,31.68,31.73,31.67,31.73,18100.0,17.8767,17.9049,17.871,17.9049,18100.0
2010-05-14 10:15:00,31.74,31.87,31.74,31.75,34200.0,17.9105,17.9839,17.9105,17.9162,34200.0
2010-05-14 10:20:00,31.74,31.78,31.7,31.73,18500.0,17.9105,17.9331,17.888,17.9049,18500.0
2010-05-14 10:25:00,31.73,31.74,31.65,31.7,23000.0,17.9049,17.9105,17.8597,17.888,23000.0
2010-05-14 10:30:00,31.7,31.75,31.67,31.68,19800.0,17.888,17.9162,17.871,17.8767,19800.0
2010-05-14 10:35:00,31.68,31.7,31.59,31.6,21400.0,17.8767,17.888,17.8259,17.8315,21400.0
2010-05-14 10:40:00,31.6,31.72,31.59,31.68,20300.0,17.8315,17.8992,17.8259,17.8767,20300.0
2010-05-14 10:45:00,31.67,31.75,31.66,31.75,18300.0,17.871,17.9162,17.8654,17.9162,18300.0
2010-05-14 10:50:00,31.75,31.76,31.7,31.71,18900.0,17.9162,17.9218,17.888,17.8936,18900.0
2010-05-14 10:55:00,31.71,31.72,31.64,31.71,23100.0,17.8936,17.8992,17.8541,17.8936,23100.0
2010-05-14 11:00:00,31.71,31.74,31.66,31.68,34500.0,17.8936,17.9105,17.8654,17.8767,34500.0
2010-05-14 11:05:00,31.68,31.68,31.56,31.64,73900.0,17.8767,17.8767,17.8089,17.8541,73900.0
2010-05-14 11:10:00,31.61,31.74,31.54,31.74,74100.0,17.8372,17.9105,17.7977,17.9105,74100.0
2010-05-14 11:15:00,31.74,31.77,31.63,31.67,69700.0,17.9105,17.9275,17.8485,17.871,69700.0
2010-05-14 11:20:00,31.67,31.67,31.49,31.53,51400.0,17.871,17.871,17.7694,17.792,51400.0
2010-05-14 11:25:00,31.53,31.65,31.53,31.63,24900.0,17.792,17.8597,17.792,17.8485,24900.0
2010-05-14 11:30:00,31.62,31.75,31.61,31.75,27000.0,17.8428,17.9162,17.8372,17.9162,27000.0
2010-05-14 11:35:00,31.73,31.81,31.72,31.76,21200.0,17.9049,17.95,17.8992,17.9218,21200.0
2010-05-14 11:40:00,31.75,31.84,31.69,31.83,56300.0,17.9162,17.967,17.8823,17.9613,56300.0
2010-05-14 11:45:00,31.83,31.83,31.76,31.76,19400.0,17.9613,17.9613,17.9218,17.9218,19400.0
2010-05-14 11:50:00,31.76,31.76,31.69,31.7,10600.0,17.9218,17.9218,17.8823,17.888,10600.0
2010-05-14 11:55:00,31.7,31.75,31.69,31.69,12800.0,17.888,17.9162,17.8823,17.8823,12800.0
2010-05-14 12:00:00,31.7,31.7,31.63,31.65,27000.0,17.888,17.888,17.8485,17.8597,27000.0
2010-05-14 12:05:00,31.65,31.66,31.47,31.61,71100.0,17.8597,17.8654,17.7582,17.8372,71100.0
2010-05-14 12:10:00,31.61,31.69,31.61,31.67,24400.0,17.8372,17.8823,17.8372,17.871,24400.0
2010-05-14 12:15:00,31.67,31.7,31.63,31.69,10500.0,17.871,17.888,17.8485,17.8823,10500.0
2010-05-14 12:20:00,31.7,31.72,31.61,31.72,24200.0,17.888,17.8992,17.8372,17.8992,24200.0
2010-05-14 12:25:00,31.7,31.72,31.63,31.69,10100.0,17.888,17.8992,17.8485,17.8823,10100.0
2010-05-14 12:30:00,31.69,31.76,31.69,31.74,26700.0,17.8823,17.9218,17.8823,17.9105,26700.0
2010-05-14 12:35:00,31.75,31.8,31.73,31.78,18000.0,17.9162,17.9444,17.9049,17.9331,18000.0
2010-05-14 12:40:00,31.79,31.87,31.78,31.81,26200.0,17.9387,17.9839,17.9331,17.95,26200.0
2010-05-14 12:45:00,31.81,31.81,31.73,31.75,26000.0,17.95,17.95,17.9049,17.9162,26000.0
2010-05-14 12:50:00,31.76,31.82,31.76,31.81,12100.0,17.9218,17.9557,17.9218,17.95,12100.0
2010-05-14 12:55:00,31.81,31.86,31.8,31.86,12100.0,17.95,17.9782,17.9444,17.9782,12100.0
2010-05-14 13:00:00,31.86,31.89,31.83,31.83,29100.0,17.9782,17.9952,17.9613,17.9613,29100.0
2010-05-14 13:05:00,31.84,31.88,31.71,31.78,78800.0,17.967,17.9895,17.8936,17.9331,78800.0
2010-05-14 13:10:00,31.78,31.85,31.78,31.83,9000.0,17.9331,17.9726,17.9331,17.9613,9000.0
2010-05-14 13:15:00,31.84,31.84,31.7,31.72,26900.0,17.967,17.967,17.888,17.8992,26900.0
2010-05-14 13:20:00,31.71,31.75,31.71,31.74,10800.0,17.8936,17.9162,17.8936,17.9105,10800.0
2010-05-14 13:25:00,31.75,31.76,31.73,31.75,6500.0,17.9162,17.9218,17.9049,17.9162,6500.0
2010-05-14 13:30:00,31.74,31.74,31.64,31.66,18400.0,17.9105,17.9105,17.8541,17.8654,18400.0
2010-05-14 13:35:00,31.66,31.71,31.65,31.66,11500.0,17.8654,17.8936,17.8597,17.8654,11500.0
2010-05-14 13:40:00,31.67,31.71,31.64,31.71,9300.0,17.871,17.8936,17.8541,17.8936,9300.0
2010-05-14 13:45:00,31.71,31.73,31.7,31.71,8100.0,17.8936,17.9049,17.888,17.8936,8100.0
2010-05-14 13:50:00,31.71,31.72,31.66,31.69,12000.0,17.8936,17.8992,17.8654,17.8823,12000.0
2010-05-14 13:55:00,31.69,31.75,31.68,31.71,16500.0,17.8823,17.9162,17.8767,17.8936,16500.0
2010-05-14 14:00:00,31.72,31.76,31.69,31.71,16000.0,17.8992,17.9218,17.8823,17.8936,16000.0
2010-05-14 14:05:00,31.71,31.71,31.66,31.66,15600.0,17.8936,17.8936,17.8654,17.8654,15600.0
2010-05-14 14:10:00,31.68,31.68,31.56,31.6,27500.0,17.8767,17.8767,17.8089,17.8315,27500.0
2010-05-14 14:15:00,31.59,31.6,31.56,31.6,41900.0,17.8259,17.8315,17.8089,17.8315,41900.0
2010-05-14 14:20:00,31.6,31.64,31.59,31.63,13600.0,17.8315,17.8541,17.8259,17.8485,13600.0
2010-05-14 14:25:00,31.63,31.64,31.57,31.61,14500.0,17.8485,17.8541,17.8146,17.8372,14500.0
2010-05-14 14:30:00,31.61,31.69,31.61,31.68,37900.0,17.8372,17.8823,17.8372,17.8767,37900.0
2010-05-14 14:35:00,31.67,31.72,31.65,31.68,22800.0,17.871,17.8992,17.8597,17.8767,22800.0
2010-05-14 14:40:00,31.68,31.68,31.64,31.64,15800.0,17.8767,17.8767,17.8541,17.8541,15800.0
2010-05-14 14:45:00,31.64,31.67,31.61,31.67,24800.0,17.8541,17.871,17.8372,17.871,24800.0
2010-05-14 14:50:00,31.67,31.72,31.64,31.66,36700.0,17.871,17.8992,17.8541,17.8654,36700.0
2010-05-14 14:55:00,31.66,31.69,31.63,31.67,49100.0,17.8654,17.8823,17.8485,17.871,49100.0
2010-05-14 15:00:00,31.67,31.72,31.65,31.69,71500.0,17.871,17.8992,17.8597,17.8823,71500.0
2010-05-14 15:05:00,31.68,31.7,31.64,31.7,32300.0,17.8767,17.888,17.8541,17.888,32300.0
2010-05-14 15:10:00,31.7,31.73,31.67,31.67,63000.0,17.888,17.9049,17.871,17.871,63000.0
2010-05-14 15:15:00,31.68,31.69,31.63,31.63,40600.0,17.8767,17.8823,17.8485,17.8485,40600.0
2010-05-14 15:20:00,31.63,31.66,31.58,31.61,60300.0,17.8485,17.8654,17.8202,17.8372,60300.0
2010-05-14 15:25:00,31.61,31.68,31.58,31.65,84100.0,17.8372,17.8767,17.8202,17.8597,84100.0
2010-05-14 15:30:00,31.65,31.72,31.65,31.7,101300.0,17.8597,17.8992,17.8597,17.888,101300.0
2010-05-14 15:35:00,31.69,31.7,31.65,31.69,70200.0,17.8823,17.888,17.8597,17.8823,70200.0
2010-05-14 15:40:00,31.69,31.79,31.68,31.78,102400.0,17.8823,17.9387,17.8767,17.9331,102400.0
2010-05-14 15:45:00,31.78,31.8,31.74,31.75,116400.0,17.9331,17.9444,17.9105,17.9162,116400.0
2010-05-14 15:50:00,31.75,31.92,31.74,31.9,279000.0,17.9162,18.0121,17.9105,18.0008,279000.0
2010-05-14 15:55:00,31.89,31.95,31.81,31.84,458600.0,17.9952,18.029,17.95,17.967,458600.0
2010-05-17 09:30:00,32.08,32.24,31.89,31.94,156000.0,18.1024,18.1927,17.9952,18.0234,156000.0
2010-05-17 09:35:00,31.93,32.09,31.93,32.06,53700.0,18.0177,18.108,18.0177,18.0911,53700.0
2010-05-17 09:40:00,32.05,32.11,32.01,32.04,85100.0,18.0855,18.1193,18.0629,18.0798,85100.0
2010-05-17 09:45:00,32.03,32.04,31.96,31.98,47600.0,18.0742,18.0798,18.0347,18.046,47600.0
2010-05-17 09:50:00,31.98,32.06,31.97,32.03,136700.0,18.046,18.0911,18.0403,18.0742,136700.0
2010-05-17 09:55:00,32.03,32.1,32.03,32.05,84000.0,18.0742,18.1137,18.0742,18.0855,84000.0
2010-05-17 10:00:00,32.07,32.13,32.04,32.1,108200.0,18.0967,18.1306,18.0798,18.1137,108200.0
2010-05-17 10:05:00,32.1,32.11,32.0,32.0,75900.0,18.1137,18.1193,18.0572,18.0572,75900.0
2010-05-17 10:10:00,32.0,32.15,31.98,32.07,100200.0,18.0572,18.1419,18.046,18.0967,100200.0
2010-05-17 10:15:00,32.08,32.15,32.06,32.14,109400.0,18.1024,18.1419,18.0911,18.1362,109400.0
2010-05-17 10:20:00,32.13,32.14,32.04,32.06,52700.0,18.1306,18.1362,18.0798,18.0911,52700.0
2010-05-17 10:25:00,32.05,32.09,32.02,32.05,51300.0,18.0855,18.108,18.0685,18.0855,51300.0
2010-05-17 10:30:00,32.05,32.05,31.98,31.98,66500.0,18.0855,18.0855,18.046,18.046,66500.0
2010-05-17 10:35:00,32.0,32.11,31.99,31.99,64800.0,18.0572,18.1193,18.0516,18.0516,64800.0
2010-05-17 10:40:00,32.0,32.0,31.9,31.91,65100.0,18.0572,18.0572,18.0008,18.0065,65100.0
2010-05-17 10:45:00,31.9,31.94,31.9,31.91,19200.0,18.0008,18.0234,18.0008,18.0065,19200.0
2010-05-17 10:50:00,31.91,31.95,31.9,31.92,22900.0,18.0065,18.029,18.0008,18.0121,22900.0
2010-05-17 10:55:00,31.92,31.93,31.87,31.88,25400.0,18.0121,18.0177,17.9839,17.9895,25400.0
2010-05-17 11:00:00,31.88,31.88,31.8,31.82,21100.0,17.9895,17.9895,17.9444,17.9557,21100.0
2010-05-17 11:05:00,31.82,31.83,31.75,31.8,73500.0,17.9557,17.9613,17.9162,17.9444,73500.0
2010-05-17 11:10:00,31.8,31.81,31.76,31.77,44100.0,17.9444,17.95,17.9218,17.9275,44100.0
2010-05-17 11:15:00,31.78,31.82,31.71,31.71,55700.0,17.9331,17.9557,17.8936,17.8936,55700.0
2010-05-17 11:20:00,31.71,31.76,31.69,31.75,40100.0,17.8936,17.9218,17.8823,17.9162,40100.0
2010-05-17 11:25:00,31.75,31.75,31.66,31.7,57500.0,17.9162,17.9162,17.8654,17.888,57500.0
2010-05-17 11:30:00,31.69,31.71,31.67,31.69,33800.0,17.8823,17.8936,17.871,17.8823,33800.0
2010-05-17 11:35:00,31.69,31.71,31.65,31.66,46900.0,17.8823,17.8936,17.8597,17.8654,46900.0
2010-05-17 11:40:00,31.66,31.66,31.62,31.65,33600.0,17.8654,17.8654,17.8428,17.8597,33600.0
2010-05-17 11:45:00,31.64,31.66,31.59,31.62,52100.0,17.8541,17.8654,17.8259,17.8428,52100.0
2010-05-17 11:50:00,31.63,31.65,31.56,31.56,41500.0,17.8485,17.8597,17.8089,17.8089,41500.0
2010-05-17 11:55:00,31.57,31.58,31.54,31.54,32400.0,17.8146,17.8202,17.7977,17.7977,32400.0
2010-05-17 12:00:00,31.54,31.54,31.39,31.4,85000.0,17.7977,17.7977,17.713,17.7187,85000.0
2010-05-17 12:05:00,31.4,31.41,31.33,31.36,35400.0,17.7187,17.7243,17.6792,17.6961,35400.0
2010-05-17 12:10:00,31.35,31.37,31.33,31.35,68300.0,17.6904,17.7017,17.6792,17.6904,68300.0
2010-05-17 12:15:00,31.35,31.39,31.33,31.38,29600.0,17.6904,17.713,17.6792,17.7074,29600.0
2010-05-17 12:20:00,31.38,31.51,31.38,31.51,29100.0,17.7074,17.7807,17.7074,17.7807,29100.0
2010-05-17 12:25:00,31.51,31.54,31.5,31.5,14600.0,17.7807,17.7977,17.7751,17.7751,14600.0
2010-05-17 12:30:00,31.49,31.5,31.46,31.48,25100.0,17.7694,17.7751,17.7525,17.7638,25100.0
2010-05-17 12:35:00,31.48,31.49,31.45,31.49,20800.0,17.7638,17.7694,17.7469,17.7694,20800.0
2010-05-17 12:40:00,31.49,31.51,31.46,31.47,36900.0,17.7694,17.7807,17.7525,17.7582,36900.0
2010-05-17 12:45:00,31.47,31.5,31.46,31.49,14500.0,17.7582,17.7751,17.7525,17.7694,14500.0
2010-05-17 12:50:00,31.49,31.51,31.46,31.49,21600.0,17.7694,17.7807,17.7525,17.7694,21600.0
2010-05-17 12:55:00,31.48,31.5,31.46,31.49,21800.0,17.7638,17.7751,17.7525,17.7694,21800.0
2010-05-17 13:00:00,31.5,31.54,31.49,31.51,31900.0,17.7751,17.7977,17.7694,17.7807,31900.0
2010-05-17 13:05:00,31.51,31.55,31.5,31.54,27000.0,17.7807,17.8033,17.7751,17.7977,27000.0
2010-05-17 13:10:00,31.53,31.55,31.52,31.55,88200.0,17.792,17.8033,17.7864,17.8033,88200.0
2010-05-17 13:15:00,31.55,31.63,31.54,31.63,58000.0,17.8033,17.8485,17.7977,17.8485,58000.0
2010-05-17 13:20:00,31.64,31.64,31.62,31.63,38900.0,17.8541,17.8541,17.8428,17.8485,38900.0
2010-05-17 13:25:00,31.63,31.65,31.6,31.6,43400.0,17.8485,17.8597,17.8315,17.8315,43400.0
2010-05-17 13:30:00,31.6,31.65,31.6,31.64,84700.0,17.8315,17.8597,17.8315,17.8541,84700.0
2010-05-17 13:35:00,31.64,31.64,31.57,31.57,26400.0,17.8541,17.8541,17.8146,17.8146,26400.0
2010-05-17 13:40:00,31.57,31.58,31.54,31.58,22700.0,17.8146,17.8202,17.7977,17.8202,22700.0
2010-05-17 13:45:00,31.58,31.64,31.56,31.64,34200.0,17.8202,17.8541,17.8089,17.8541,34200.0
2010-05-17 13:50:00,31.63,31.65,31.61,31.65,25600.0,17.8485,17.8597,17.8372,17.8597,25600.0
2010-05-17 13:55:00,31.64,31.76,31.64,31.74,121300.0,17.8541,17.9218,17.8541,17.9105,121300.0
2010-05-17 14:00:00,31.73,31.84,31.73,31.83,34400.0,17.9049,17.967,17.9049,17.9613,34400.0
2010-05-17 14:05:00,31.83,31.84,31.74,31.75,44900.0,17.9613,17.967,17.9105,17.9162,44900.0
2010-05-17 14:10:00,31.74,31.83,31.74,31.83,45500.0,17.9105,17.9613,17.9105,17.9613,45500.0
2010-05-17 14:15:00,31.82,31.86,31.8,31.83,84000.0,17.9557,17.9782,17.9444,17.9613,84000.0
2010-05-17 14:20:00,31.84,31.84,31.76,31.77,84000.0,17.967,17.967,17.9218,17.9275,84000.0
2010-05-17 14:25:00,31.77,31.77,31.73,31.77,34700.0,17.9275,17.9275,17.9049,17.9275,34700.0
2010-05-17 14:30:00,31.76,31.81,31.72,31.72,116500.0,17.9218,17.95,17.8992,17.8992,116500.0
2010-05-17 14:35:00,31.73,31.76,31.71,31.75,45100.0,17.9049,17.9218,17.8936,17.9162,45100.0
2010-05-17 14:40:00,31.75,31.8,31.73,31.73,122200.0,17.9162,17.9444,17.9049,17.9049,122200.0
2010-05-17 14:45:00,31.73,31.78,31.72,31.74,56200.0,17.9049,17.9331,17.8992,17.9105,56200.0
2010-05-17 14:50:00,31.74,31.76,31.71,31.72,88100.0,17.9105,17.9218,17.8936,17.8992,88100.0
2010-05-17 14:55:00,31.71,31.78,31.71,31.76,102600.0,17.8936,17.9331,17.8936,17.9218,102600.0
2010-05-17 15:00:00,31.75,31.82,31.75,31.8,92400.0,17.9162,17.9557,17.9162,17.9444,92400.0
2010-05-17 15:05:00,31.79,31.8,31.66,31.68,53000.0,17.9387,17.9444,17.8654,17.8767,53000.0
2010-05-17 15:10:00,31.67,31.76,31.67,31.76,38600.0,17.871,17.9218,17.871,17.9218,38600.0
2010-05-17 15:15:00,31.75,31.76,31.67,31.71,40400.0,17.9162,17.9218,17.871,17.8936,40400.0
2010-05-17 15:20:00,31.72,31.76,31.67,31.7,81900.0,17.8992,17.9218,17.871,17.888,81900.0
2010-05-17 15:25:00,31.71,31.82,31.7,31.8,75400.0,17.8936,17.9557,17.888,17.9444,75400.0
2010-05-17 15:30:00,31.8,31.85,31.79,31.83,143500.0,17.9444,17.9726,17.9387,17.9613,143500.0
2010-05-17 15:35:00,31.83,31.97,31.82,31.9,189100.0,17.9613,18.0403,17.9557,18.0008,189100.0
2010-05-17 15:40:00,31.91,31.93,31.8,31.82,127800.0,18.0065,18.0177,17.9444,17.9557,127800.0
2010-05-17 15:45:00,31.83,31.87,31.82,31.86,142100.0,17.9613,17.9839,17.9557,17.9782,142100.0
2010-05-17 15:50:00,31.86,31.93,31.83,31.91,152300.0,17.9782,18.0177,17.9613,18.0065,152300.0
2010-05-17 15:55:00,31.91,31.92,31.85,31.88,205400.0,18.0065,18.0121,17.9726,17.9895,205400.0
2010-05-18 09:30:00,32.01,32.01,31.87,31.92,22600.0,18.0629,18.0629,17.9839,18.0121,22600.0
2010-05-18 09:35:00,31.93,32.13,31.93,32.1,29200.0,18.0177,18.1306,18.0177,18.1137,29200.0
2010-05-18 09:40:00,32.11,32.17,32.06,32.1,45900.0,18.1193,18.1532,18.0911,18.1137,45900.0
2010-05-18 09:45:00,32.1,32.19,32.02,32.06,72100.0,18.1137,18.1645,18.0685,18.0911,72100.0
2010-05-18 09:50:00,32.05,32.15,32.05,32.1,50800.0,18.0855,18.1419,18.0855,18.1137,50800.0
2010-05-18 09:55:00,32.1,32.15,32.05,32.09,78400.0,18.1137,18.1419,18.0855,18.108,78400.0
2010-05-18 10:00:00,32.09,32.1,32.0,32.01,43100.0,18.108,18.1137,18.0572,18.0629,43100.0
2010-05-18 10:05:00,32.01,32.06,31.99,32.04,42100.0,18.0629,18.0911,18.0516,18.0798,42100.0
2010-05-18 10:10:00,32.04,32.1,31.97,32.1,50900.0,18.0798,18.1137,18.0403,18.1137,50900.0
2010-05-18 10:15:00,32.09,32.11,32.05,32.07,39700.0,18.108,18.1193,18.0855,18.0967,39700.0
2010-05-18 10:20:00,32.07,32.11,32.07,32.1,21700.0,18.0967,18.1193,18.0967,18.1137,21700.0
2010-05-18 10:25:00,32.11,32.11,32.06,32.06,40100.0,18.1193,18.1193,18.0911,18.0911,40100.0
2010-05-18 10:30:00,32.06,32.08,32.03,32.08,54200.0,18.0911,18.1024,18.0742,18.1024,54200.0
2010-05-18 10:35:00,32.08,32.13,32.08,32.11,76200.0,18.1024,18.1306,18.1024,18.1193,76200.0
2010-05-18 10:40:00,32.11,32.12,32.06,32.1,51900.0,18.1193,18.125,18.0911,18.1137,51900.0
2010-05-18 10:45:00,32.1,32.1,32.03,32.05,57600.0,18.1137,18.1137,18.0742,18.0855,57600.0
2010-05-18 10:50:00,32.04,32.06,32.0,32.0,41100.0,18.0798,18.0911,18.0572,18.0572,41100.0
2010-05-18 10:55:00,32.01,32.01,31.96,32.0,35600.0,18.0629,18.0629,18.0347,18.0572,35600.0
2010-05-18 11:00:00,31.98,32.03,31.98,32.03,16500.0,18.046,18.0742,18.046,18.0742,16500.0
2010-05-18 11:05:00,32.03,32.04,31.99,32.0,29600.0,18.0742,18.0798,18.0516,18.0572,29600.0
2010-05-18 11:10:00,31.99,32.03,31.95,31.97,30500.0,18.0516,18.0742,18.029,18.0403,30500.0
2010-05-18 11:15:00,31.97,32.0,31.96,31.96,21300.0,18.0403,18.0572,18.0347,18.0347,21300.0
2010-05-18 11:20:00,31.97,32.01,31.96,31.96,59300.0,18.0403,18.0629,18.0347,18.0347,59300.0
2010-05-18 11:25:00,31.96,32.05,31.96,32.05,98300.0,18.0347,18.0855,18.0347,18.0855,98300.0
2010-05-18 11:30:00,32.05,32.05,32.01,32.03,19400.0,18.0855,18.0855,18.0629,18.0742,19400.0
2010-05-18 11:35:00,32.03,32.03,31.94,31.96,24200.0,18.0742,18.0742,18.0234,18.0347,24200.0
2010-05-18 11:40:00,31.95,31.99,31.83,31.86,26100.0,18.029,18.0516,17.9613,17.9782,26100.0
2010-05-18 11:45:00,31.84,31.92,31.84,31.9,20700.0,17.967,18.0121,17.967,18.0008,20700.0
2010-05-18 11:50:00,31.89,31.97,31.88,31.97,14000.0,17.9952,18.0403,17.9895,18.0403,14000.0
2010-05-18 11:55:00,31.96,32.0,31.94,31.95,15900.0,18.0347,18.0572,18.0234,18.029,15900.0
2010-05-18 12:00:00,31.95,31.95,31.85,31.85,31200.0,18.029,18.029,17.9726,17.9726,31200.0
2010-05-18 12:05:00,31.85,31.91,31.84,31.91,15300.0,17.9726,18.0065,17.967,18.0065,15300.0
2010-05-18 12:10:00,31.9,31.92,31.88,31.89,26800.0,18.0008,18.0121,17.9895,17.9952,26800.0
2010-05-18 12:15:00,31.89,31.91,31.88,31.89,87100.0,17.9952,18.0065,17.9895,17.9952,87100.0
2010-05-18 12:20:00,31.89,31.9,31.84,31.86,28100.0,17.9952,18.0008,17.967,17.9782,28100.0
2010-05-18 12:25:00,31.86,31.93,31.86,31.92,12000.0,17.9782,18.0177,17.9782,18.0121,12000.0
2010-05-18 12:30:00,31.93,31.93,31.89,31.92,19200.0,18.0177,18.0177,17.9952,18.0121,19200.0
2010-05-18 12:35:00,31.92,31.94,31.92,31.93,9800.0,18.0121,18.0234,18.0121,18.0177,9800.0
2010-05-18 12:40:00,31.92,31.95,31.92,31.94,14200.0,18.0121,18.029,18.0121,18.0234,14200.0
2010-05-18 12:45:00,31.95,32.0,31.94,32.0,11700.0,18.029,18.0572,18.0234,18.0572,11700.0
2010-05-18 12:50:00,32.0,32.01,31.92,31.92,36300.0,18.0572,18.0629,18.0121,18.0121,36300.0
2010-05-18 12:55:00,31.92,31.93,31.86,31.86,48900.0,18.0121,18.0177,17.9782,17.9782,48900.0
2010-05-18 13:00:00,31.86,31.94,31.81,31.86,62800.0,17.9782,18.0234,17.95,17.9782,62800.0
2010-05-18 13:05:00,31.87,31.9,31.77,31.9,68700.0,17.9839,18.0008,17.9275,18.0008,68700.0
2010-05-18 13:10:00,31.91,31.94,31.81,31.85,104000.0,18.0065,18.0234,17.95,17.9726,104000.0
2010-05-18 13:15:00,31.84,31.89,31.82,31.83,45600.0,17.967,17.9952,17.9557,17.9613,45600.0
2010-05-18 13:20:00,31.83,31.86,31.81,31.84,21700.0,17.9613,17.9782,17.95,17.967,21700.0
2010-05-18 13:25:00,31.83,31.91,31.82,31.86,18400.0,17.9613,18.0065,17.9557,17.9782,18400.0
2010-05-18 13:30:00,31.85,31.89,31.85,31.89,8500.0,17.9726,17.9952,17.9726,17.9952,8500.0
2010-05-18 13:35:00,31.89,31.91,31.79,31.83,55300.0,17.9952,18.0065,17.9387,17.9613,55300.0
2010-05-18 13:40:00,31.84,31.84,31.77,31.8,31800.0,17.967,17.967,17.9275,17.9444,31800.0
2010-05-18 13:45:00,31.79,31.82,31.73,31.77,35400.0,17.9387,17.9557,17.9049,17.9275,35400.0
2010-05-18 13:50:00,31.77,31.8,31.75,31.76,13400.0,17.9275,17.9444,17.9162,17.9218,13400.0
2010-05-18 13:55:00,31.74,31.81,31.71,31.73,99400.0,17.9105,17.95,17.8936,17.9049,99400.0
2010-05-18 14:00:00,31.74,31.81,31.73,31.8,16600.0,17.9105,17.95,17.9049,17.9444,16600.0
2010-05-18 14:05:00,31.8,31.83,31.78,31.79,20100.0,17.9444,17.9613,17.9331,17.9387,20100.0
2010-05-18 14:10:00,31.79,31.85,31.76,31.77,19400.0,17.9387,17.9726,17.9218,17.9275,19400.0
2010-05-18 14:15:00,31.77,31.79,31.75,31.76,10900.0,17.9275,17.9387,17.9162,17.9218,10900.0
2010-05-18 14:20:00,31.75,31.77,31.66,31.66,37700.0,17.9162,17.9275,17.8654,17.8654,37700.0
2010-05-18 14:25:00,31.68,31.69,31.63,31.68,23200.0,17.8767,17.8823,17.8485,17.8767,23200.0
2010-05-18 14:30:00,31.68,31.68,31.61,31.62,22700.0,17.8767,17.8767,17.8372,17.8428,22700.0
2010-05-18 14:35:00,31.62,31.63,31.56,31.6,30200.0,17.8428,17.8485,17.8089,17.8315,30200.0
2010-05-18 14:40:00,31.6,31.62,31.55,31.61,27200.0,17.8315,17.8428,17.8033,17.8372,27200.0
2010-05-18 14:45:00,31.6,31.64,31.6,31.62,22000.0,17.8315,17.8541,17.8315,17.8428,22000.0
2010-05-18 14:50:00,31.61,31.61,31.56,31.58,29500.0,17.8372,17.8372,17.8089,17.8202,29500.0
2010-05-18 14:55:00,31.57,31.6,31.53,31.58,34400.0,17.8146,17.8315,17.792,17.8202,34400.0
2010-05-18 15:00:00,31.58,31.59,31.51,31.58,50900.0,17.8202,17.8259,17.7807,17.8202,50900.0
2010-05-18 15:05:00,31.57,31.64,31.56,31.62,44900.0,17.8146,17.8541,17.8089,17.8428,44900.0
2010-05-18 15:10:00,31.61,31.71,31.59,31.71,32500.0,17.8372,17.8936,17.8259,17.8936,32500.0
2010-05-18 15:15:00,31.72,31.75,31.67,31.68,42300.0,17.8992,17.9162,17.871,17.8767,42300.0
2010-05-18 15:20:00,31.68,31.69,31.63,31.66,88600.0,17.8767,17.8823,17.8485,17.8654,88600.0
2010-05-18 15:25:00,31.65,31.65,31.52,31.55,45600.0,17.8597,17.8597,17.7864,17.8033,45600.0
2010-05-18 15:30:00,31.54,31.56,31.5,31.52,129300.0,17.7977,17.8089,17.7751,17.7864,129300.0
2010-05-18 15:35:00,31.54,31.66,31.52,31.65,84300.0,17.7977,17.8654,17.7864,17.8597,84300.0
2010-05-18 15:40:00,31.65,31.67,31.6,31.64,72300.0,17.8597,17.871,17.8315,17.8541,72300.0
2010-05-18 15:45:00,31.64,31.66,31.52,31.52,125600.0,17.8541,17.8654,17.7864,17.7864,125600.0
2010-05-18 15:50:00,31.52,31.66,31.52,31.64,74400.0,17.7864,17.8654,17.7864,17.8541,74400.0
2010-05-18 15:55:00,31.64,31.67,31.58,31.58,113500.0,17.8541,17.871,17.8202,17.8202,113500.0
2010-05-19 09:30:00,31.49,31.51,31.35,31.45,38400.0,17.7694,17.7807,17.6904,17.7469,38400.0
2010-05-19 09:35:00,31.44,31.45,31.25,31.36,27800.0,17.7412,17.7469,17.634,17.6961,27800.0
2010-05-19 09:40:00,31.36,31.45,31.28,31.45,18500.0,17.6961,17.7469,17.6509,17.7469,18500.0
2010-05-19 09:45:00,31.45,31.58,31.45,31.53,183900.0,17.7469,17.8202,17.7469,17.792,183900.0
2010-05-19 09:50:00,31.52,31.53,31.48,31.49,54800.0,17.7864,17.792,17.7638,17.7694,54800.0
2010-05-19 09:55:00,31.49,31.58,31.49,31.53,32300.0,17.7694,17.8202,17.7694,17.792,32300.0
2010-05-19 10:00:00,31.53,31.54,31.46,31.52,37700.0,17.792,17.7977,17.7525,17.7864,37700.0
2010-05-19 10:05:00,31.52,31.59,31.47,31.48,52800.0,17.7864,17.8259,17.7582,17.7638,52800.0
2010-05-19 10:10:00,31.49,31.51,31.42,31.49,28500.0,17.7694,17.7807,17.7299,17.7694,28500.0
2010-05-19 10:15:00,31.49,31.51,31.33,31.38,41700.0,17.7694,17.7807,17.6792,17.7074,41700.0
2010-05-19 10:20:00,31.38,31.39,31.17,31.2,68000.0,17.7074,17.713,17.5889,17.6058,68000.0
2010-05-19 10:25:00,31.19,31.35,31.19,31.33,71200.0,17.6002,17.6904,17.6002,17.6792,71200.0
2010-05-19 10:30:00,31.33,31.4,31.25,31.38,79100.0,17.6792,17.7187,17.634,17.7074,79100.0
2010-05-19 10:35:00,31.38,31.38,31.25,31.27,48100.0,17.7074,17.7074,17.634,17.6453,48100.0
2010-05-19 10:40:00,31.27,31.34,31.22,31.34,37800.0,17.6453,17.6848,17.6171,17.6848,37800.0
2010-05-19 10:45:00,31.34,31.34,31.25,31.27,38600.0,17.6848,17.6848,17.634,17.6453,38600.0
2010-05-19 10:50:00,31.27,31.29,31.22,31.27,22900.0,17.6453,17.6566,17.6171,17.6453,22900.0
2010-05-19 10:55:00,31.27,31.38,31.27,31.35,22300.0,17.6453,17.7074,17.6453,17.6904,22300.0
2010-05-19 11:00:00,31.36,31.36,31.26,31.27,30100.0,17.6961,17.6961,17.6397,17.6453,30100.0
2010-05-19 11:05:00,31.28,31.3,31.22,31.22,29700.0,17.6509,17.6622,17.6171,17.6171,29700.0
2010-05-19 11:10:00,31.23,31.26,31.18,31.26,16700.0,17.6227,17.6397,17.5945,17.6397,16700.0
2010-05-19 11:15:00,31.28,31.31,31.24,31.26,72600.0,17.6509,17.6679,17.6284,17.6397,72600.0
2010-05-19 11:20:00,31.27,31.28,31.2,31.22,169800.0,17.6453,17.6509,17.6058,17.6171,169800.0
2010-05-19 11:25:00,31.21,31.29,31.21,31.26,38400.0,17.6114,17.6566,17.6114,17.6397,38400.0
2010-05-19 11:30:00,31.25,31.26,31.18,31.24,24200.0,17.634,17.6397,17.5945,17.6284,24200.0
2010-05-19 11:35:00,31.24,31.25,31.21,31.21,11600.0,17.6284,17.634,17.6114,17.6114,11600.0
2010-05-19 11:40:00,31.21,31.23,31.15,31.18,20900.0,17.6114,17.6227,17.5776,17.5945,20900.0
2010-05-19 11:45:00,31.18,31.22,31.09,31.1,26100.0,17.5945,17.6171,17.5437,17.5494,26100.0
2010-05-19 11:50:00,31.09,31.14,31.07,31.08,31700.0,17.5437,17.5719,17.5324,17.5381,31700.0
2010-05-19 11:55:00,31.07,31.18,31.07,31.14,25000.0,17.5324,17.5945,17.5324,17.5719,25000.0
2010-05-19 12:00:00,31.15,31.18,31.11,31.15,46500.0,17.5776,17.5945,17.555,17.5776,46500.0
2010-05-19 12:05:00,31.15,31.15,31.05,31.14,41100.0,17.5776,17.5776,17.5212,17.5719,41100.0
2010-05-19 12:10:00,31.15,31.19,31.1,31.19,26100.0,17.5776,17.6002,17.5494,17.6002,26100.0
2010-05-19 12:15:00,31.19,31.19,31.09,31.15,64800.0,17.6002,17.6002,17.5437,17.5776,64800.0
2010-05-19 12:20:00,31.15,31.2,31.13,31.15,52800.0,17.5776,17.6058,17.5663,17.5776,52800.0
2010-05-19 12:25:00,31.15,31.32,31.12,31.25,68700.0,17.5776,17.6735,17.5607,17.634,68700.0
2010-05-19 12:30:00,31.25,31.25,31.13,31.17,20200.0,17.634,17.634,17.5663,17.5889,20200.0
2010-05-19 12:35:00,31.17,31.25,31.17,31.23,25100.0,17.5889,17.634,17.5889,17.6227,25100.0
2010-05-19 12:40:00,31.24,31.26,31.22,31.26,10200.0,17.6284,17.6397,17.6171,17.6397,10200.0
2010-05-19 12:45:00,31.27,31.27,31.18,31.2,9000.0,17.6453,17.6453,17.5945,17.6058,9000.0
2010-05-19 12:50:00,31.21,31.3,31.19,31.3,10500.0,17.6114,17.6622,17.6002,17.6622,10500.0
2010-05-19 12:55:00,31.3,31.41,31.29,31.4,27100.0,17.6622,17.7243,17.6566,17.7187,27100.0
2010-05-19 13:00:00,31.4,31.44,31.35,31.43,29700.0,17.7187,17.7412,17.6904,17.7356,29700.0
2010-05-19 13:05:00,31.42,31.43,31.36,31.43,17200.0,17.7299,17.7356,17.6961,17.7356,17200.0
2010-05-19 13:10:00,31.44,31.47,31.41,31.46,13600.0,17.7412,17.7582,17.7243,17.7525,13600.0
2010-05-19 13:15:00,31.47,31.49,31.44,31.48,17600.0,17.7582,17.7694,17.7412,17.7638,17600.0
2010-05-19 13:20:00,31.47,31.58,31.47,31.54,92500.0,17.7582,17.8202,17.7582,17.7977,92500.0
2010-05-19 13:25:00,31.53,31.56,31.48,31.5,175300.0,17.792,17.8089,17.7638,17.7751,175300.0
2010-05-19 13:30:00,31.51,31.51,31.46,31.47,13700.0,17.7807,17.7807,17.7525,17.7582,13700.0
2010-05-19 13:35:00,31.47,31.47,31.36,31.41,102800.0,17.7582,17.7582,17.6961,17.7243,102800.0
2010-05-19 13:40:00,31.42,31.49,31.41,31.47,23100.0,17.7299,17.7694,17.7243,17.7582,23100.0
2010-05-19 13:45:00,31.48,31.56,31.45,31.53,53500.0,17.7638,17.8089,17.7469,17.792,53500.0
2010-05-19 13:50:00,31.55,31.55,31.4,31.4,76100.0,17.8033,17.8033,17.7187,17.7187,76100.0
2010-05-19 13:55:00,31.4,31.4,31.3,31.36,57500.0,17.7187,17.7187,17.6622,17.6961,57500.0
2010-05-19 14:00:00,31.36,31.45,31.33,31.41,37000.0,17.6961,17.7469,17.6792,17.7243,37000.0
2010-05-19 14:05:00,31.41,31.49,31.33,31.33,85500.0,17.7243,17.7694,17.6792,17.6792,85500.0
2010-05-19 14:10:00,31.34,31.4,31.31,31.4,19900.0,17.6848,17.7187,17.6679,17.7187,19900.0
2010-05-19 14:15:00,31.4,31.42,31.35,31.35,17300.0,17.7187,17.7299,17.6904,17.6904,17300.0
2010-05-19 14:20:00,31.37,31.41,31.34,31.35,11900.0,17.7017,17.7243,17.6848,17.6904,11900.0
2010-05-19 14:25:00,31.36,31.4,31.35,31.4,14500.0,17.6961,17.7187,17.6904,17.7187,14500.0
2010-05-19 14:30:00,31.4,31.43,31.36,31.39,11800.0,17.7187,17.7356,17.6961,17.713,11800.0
2010-05-19 14:35:00,31.4,31.4,31.32,31.34,15000.0,17.7187,17.7187,17.6735,17.6848,15000.0
2010-05-19 14:40:00,31.35,31.43,31.33,31.39,22200.0,17.6904,17.7356,17.6792,17.713,22200.0
2010-05-19 14:45:00,31.39,31.44,31.38,31.42,32600.0,17.713,17.7412,17.7074,17.7299,32600.0
2010-05-19 14:50:00,31.43,31.44,31.36,31.41,28200.0,17.7356,17.7412,17.6961,17.7243,28200.0
2010-05-19 14:55:00,31.41,31.42,31.37,31.39,20300.0,17.7243,17.7299,17.7017,17.713,20300.0
2010-05-19 15:00:00,31.41,31.44,31.34,31.35,14100.0,17.7243,17.7412,17.6848,17.6904,14100.0
2010-05-19 15:05:00,31.37,31.37,31.24,31.25,36200.0,17.7017,17.7017,17.6284,17.634,36200.0
2010-05-19 15:10:00,31.25,31.26,31.2,31.23,20700.0,17.634,17.6397,17.6058,17.6227,20700.0
2010-05-19 15:15:00,31.24,31.35,31.24,31.33,28800.0,17.6284,17.6904,17.6284,17.6792,28800.0
2010-05-19 15:20:00,31.34,31.38,31.29,31.33,48700.0,17.6848,17.7074,17.6566,17.6792,48700.0
2010-05-19 15:25:00,31.33,31.44,31.33,31.42,77600.0,17.6792,17.7412,17.6792,17.7299,77600.0
2010-05-19 15:30:00,31.43,31.48,31.38,31.46,54500.0,17.7356,17.7638,17.7074,17.7525,54500.0
2010-05-19 15:35:00,31.46,31.6,31.41,31.57,102800.0,17.7525,17.8315,17.7243,17.8146,102800.0
2010-05-19 15:40:00,31.58,31.62,31.47,31.56,59500.0,17.8202,17.8428,17.7582,17.8089,59500.0
2010-05-19 15:45:00,31.56,31.6,31.47,31.5,50600.0,17.8089,17.8315,17.7582,17.7751,50600.0
2010-05-19 15:50:00,31.51,31.53,31.46,31.49,66200.0,17.7807,17.792,17.7525,17.7694,66200.0
2010-05-19 15:55:00,31.5,31.5,31.39,31.4,143700.0,17.7751,17.7751,17.713,17.7187,143700.0
2010-05-20 09:30:00,30.84,30.86,30.58,30.58,35600.0,17.4027,17.4139,17.2559,17.2559,35600.0
2010-05-20 09:35:00,30.6,30.62,30.54,30.62,21000.0,17.2672,17.2785,17.2334,17.2785,21000.0
2010-05-20 09:40:00,30.59,30.62,30.51,30.56,44900.0,17.2616,17.2785,17.2164,17.2447,44900.0
2010-05-20 09:45:00,30.56,30.63,30.52,30.63,74500.0,17.2447,17.2842,17.2221,17.2842,74500.0
2010-05-20 09:50:00,30.63,30.7,30.63,30.68,28700.0,17.2842,17.3237,17.2842,17.3124,28700.0
2010-05-20 09:55:00,30.68,30.7,30.6,30.62,31200.0,17.3124,17.3237,17.2672,17.2785,31200.0
2010-05-20 10:00:00,30.63,30.63,30.54,30.59,74400.0,17.2842,17.2842,17.2334,17.2616,74400.0
2010-05-20 10:05:00,30.6,30.7,30.58,30.58,40100.0,17.2672,17.3237,17.2559,17.2559,40100.0
2010-05-20 10:10:00,30.58,30.59,30.49,30.49,41600.0,17.2559,17.2616,17.2052,17.2052,41600.0
2010-05-20 10:15:00,30.49,30.51,30.44,30.47,25600.0,17.2052,17.2164,17.1769,17.1939,25600.0
2010-05-20 10:20:00,30.47,30.51,30.35,30.37,37700.0,17.1939,17.2164,17.1262,17.1374,37700.0
2010-05-20 10:25:00,30.37,30.46,30.35,30.46,41400.0,17.1374,17.1882,17.1262,17.1882,41400.0
2010-05-20 10:30:00,30.45,30.55,30.44,30.53,37500.0,17.1826,17.239,17.1769,17.2277,37500.0
2010-05-20 10:35:00,30.53,30.6,30.53,30.54,100500.0,17.2277,17.2672,17.2277,17.2334,100500.0
2010-05-20 10:40:00,30.54,30.62,30.51,30.62,29000.0,17.2334,17.2785,17.2164,17.2785,29000.0
2010-05-20 10:45:00,30.61,30.67,30.6,30.6,41400.0,17.2729,17.3067,17.2672,17.2672,41400.0
2010-05-20 10:50:00,30.6,30.67,30.55,30.62,82100.0,17.2672,17.3067,17.239,17.2785,82100.0
2010-05-20 10:55:00,30.62,30.62,30.57,30.6,28800.0,17.2785,17.2785,17.2503,17.2672,28800.0
2010-05-20 11:00:00,30.6,30.65,30.58,30.61,39800.0,17.2672,17.2954,17.2559,17.2729,39800.0
2010-05-20 11:05:00,30.6,30.72,30.6,30.67,49400.0,17.2672,17.3349,17.2672,17.3067,49400.0
2010-05-20 11:10:00,30.67,30.68,30.56,30.56,24800.0,17.3067,17.3124,17.2447,17.2447,24800.0
2010-05-20 11:15:00,30.56,30.64,30.51,30.61,40700.0,17.2447,17.2898,17.2164,17.2729,40700.0
2010-05-20 11:20:00,30.61,30.67,30.57,30.65,18600.0,17.2729,17.3067,17.2503,17.2954,18600.0
2010-05-20 11:25:00,30.64,30.7,30.63,30.69,26100.0,17.2898,17.3237,17.2842,17.318,26100.0
2010-05-20 11:30:00,30.68,30.69,30.62,30.66,20500.0,17.3124,17.318,17.2785,17.3011,20500.0
2010-05-20 11:35:00,30.67,30.7,30.63,30.7,18300.0,17.3067,17.3237,17.2842,17.3237,18300.0
2010-05-20 11:40:00,30.7,30.73,30.65,30.65,22300.0,17.3237,17.3406,17.2954,17.2954,22300.0
2010-05-20 11:45:00,30.66,30.68,30.64,30.64,10800.0,17.3011,17.3124,17.2898,17.2898,10800.0
2010-05-20 11:50:00,30.64,30.65,30.57,30.58,24200.0,17.2898,17.2954,17.2503,17.2559,24200.0
2010-05-20 11:55:00,30.58,30.59,30.52,30.52,21800.0,17.2559,17.2616,17.2221,17.2221,21800.0
2010-05-20 12:00:00,30.53,30.57,30.52,30.55,32600.0,17.2277,17.2503,17.2221,17.239,32600.0
2010-05-20 12:05:00,30.54,30.61,30.54,30.61,12000.0,17.2334,17.2729,17.2334,17.2729,12000.0
2010-05-20 12:10:00,30.6,30.6,30.52,30.52,20300.0,17.2672,17.2672,17.2221,17.2221,20300.0
2010-05-20 12:15:00,30.51,30.51,30.43,30.46,33500.0,17.2164,17.2164,17.1713,17.1882,33500.0
2010-05-20 12:20:00,30.47,30.52,30.46,30.47,19600.0,17.1939,17.2221,17.1882,17.1939,19600.0
2010-05-20 12:25:00,30.47,30.52,30.45,30.51,15000.0,17.1939,17.2221,17.1826,17.2164,15000.0
2010-05-20 12:30:00,30.51,30.52,30.47,30.49,13000.0,17.2164,17.2221,17.1939,17.2052,13000.0
2010-05-20 12:35:00,30.49,30.56,30.48,30.56,13500.0,17.2052,17.2447,17.1995,17.2447,13500.0
2010-05-20 12:40:00,30.55,30.55,30.49,30.49,16600.0,17.239,17.239,17.2052,17.2052,16600.0
2010-05-20 12:45:00,30.5,30.53,30.46,30.47,21300.0,17.2108,17.2277,17.1882,17.1939,21300.0
2010-05-20 12:50:00,30.49,30.49,30.42,30.43,21800.0,17.2052,17.2052,17.1657,17.1713,21800.0
2010-05-20 12:55:00,30.43,30.49,30.35,30.37,45300.0,17.1713,17.2052,17.1262,17.1374,45300.0
2010-05-20 13:00:00,30.37,30.43,30.35,30.43,39400.0,17.1374,17.1713,17.1262,17.1713,39400.0
2010-05-20 13:05:00,30.42,30.48,30.42,30.47,30100.0,17.1657,17.1995,17.1657,17.1939,30100.0
2010-05-20 13:10:00,30.46,30.53,30.44,30.52,26400.0,17.1882,17.2277,17.1769,17.2221,26400.0
2010-05-20 13:15:00,30.52,30.57,30.51,30.56,50000.0,17.2221,17.2503,17.2164,17.2447,50000.0
2010-05-20 13:20:00,30.55,30.62,30.52,30.55,93500.0,17.239,17.2785,17.2221,17.239,93500.0
2010-05-20 13:25:00,30.54,30.63,30.5,30.51,195100.0,17.2334,17.2842,17.2108,17.2164,195100.0
2010-05-20 13:30:00,30.52,30.59,30.49,30.5,130500.0,17.2221,17.2616,17.2052,17.2108,130500.0
2010-05-20 13:35:00,30.49,30.56,30.45,30.45,67400.0,17.2052,17.2447,17.1826,17.1826,67400.0
2010-05-20 13:40:00,30.46,30.59,30.46,30.57,68900.0,17.1882,17.2616,17.1882,17.2503,68900.0
2010-05-20 13:45:00,30.57,30.66,30.51,30.51,96100.0,17.2503,17.3011,17.2164,17.2164,96100.0
2010-05-20 13:50:00,30.51,30.6,30.49,30.52,88600.0,17.2164,17.2672,17.2052,17.2221,88600.0
2010-05-20 13:55:00,30.54,30.58,30.47,30.54,101500.0,17.2334,17.2559,17.1939,17.2334,101500.0
2010-05-20 14:00:00,30.55,30.57,30.4,30.42,121300.0,17.239,17.2503,17.1544,17.1657,121300.0
2010-05-20 14:05:00,30.41,30.51,30.4,30.51,102000.0,17.16,17.2164,17.1544,17.2164,102000.0
2010-05-20 14:10:00,30.52,30.7,30.51,30.7,102500.0,17.2221,17.3237,17.2164,17.3237,102500.0
2010-05-20 14:15:00,30.69,30.75,30.67,30.73,110900.0,17.318,17.3519,17.3067,17.3406,110900.0
2010-05-20 14:20:00,30.72,30.78,30.72,30.77,107200.0,17.3349,17.3688,17.3349,17.3632,107200.0
2010-05-20 14:25:00,30.78,30.8,30.65,30.72,113300.0,17.3688,17.3801,17.2954,17.3349,113300.0
2010-05-20 14:30:00,30.72,30.77,30.67,30.76,166100.0,17.3349,17.3632,17.3067,17.3575,166100.0
2010-05-20 14:35:00,30.76,30.89,30.74,30.88,130300.0,17.3575,17.4309,17.3462,17.4252,130300.0
2010-05-20 14:40:00,30.89,30.93,30.84,30.87,176900.0,17.4309,17.4534,17.4027,17.4196,176900.0
2010-05-20 14:45:00,30.88,30.92,30.8,30.87,162100.0,17.4252,17.4478,17.3801,17.4196,162100.0
2010-05-20 14:50:00,30.87,30.92,30.82,30.84,186300.0,17.4196,17.4478,17.3914,17.4027,186300.0
2010-05-20 14:55:00,30.85,30.9,30.72,30.76,175100.0,17.4083,17.4365,17.3349,17.3575,175100.0
2010-05-20 15:00:00,30.77,30.84,30.74,30.82,169400.0,17.3632,17.4027,17.3462,17.3914,169400.0
2010-05-20 15:05:00,30.82,30.86,30.7,30.8,238300.0,17.3914,17.4139,17.3237,17.3801,238300.0
2010-05-20 15:10:00,30.8,30.82,30.69,30.75,102700.0,17.3801,17.3914,17.318,17.3519,102700.0
2010-05-20 15:15:00,30.75,30.82,30.73,30.81,171000.0,17.3519,17.3914,17.3406,17.3857,171000.0
2010-05-20 15:20:00,30.82,30.92,30.79,30.92,161900.0,17.3914,17.4478,17.3744,17.4478,161900.0
2010-05-20 15:25:00,30.91,30.96,30.88,30.93,217100.0,17.4422,17.4704,17.4252,17.4534,217100.0
2010-05-20 15:30:00,30.92,30.97,30.9,30.93,234500.0,17.4478,17.476,17.4365,17.4534,234500.0
2010-05-20 15:35:00,30.94,30.94,30.84,30.91,234500.0,17.4591,17.4591,17.4027,17.4422,234500.0
2010-05-20 15:40:00,30.91,30.97,30.82,30.89,255900.0,17.4422,17.476,17.3914,17.4309,255900.0
2010-05-20 15:45:00,30.89,30.9,30.73,30.81,308100.0,17.4309,17.4365,17.3406,17.3857,308100.0
2010-05-20 15:50:00,30.8,30.85,30.63,30.64,340700.0,17.3801,17.4083,17.2842,17.2898,340700.0
2010-05-20 15:55:00,30.65,30.68,30.46,30.46,587100.0,17.2954,17.3124,17.1882,17.1882,587100.0
2010-05-21 09:30:00,30.07,30.07,29.86,30.02,643100.0,16.9682,16.9682,16.8497,16.9399,643100.0
2010-05-21 09:35:00,30.09,30.18,29.96,30.11,50800.0,16.9794,17.0302,16.9061,16.9907,50800.0
2010-05-21 09:40:00,30.12,30.24,30.08,30.1,66100.0,16.9964,17.0641,16.9738,16.9851,66100.0
2010-05-21 09:45:00,30.1,30.19,30.05,30.09,84900.0,16.9851,17.0359,16.9569,16.9794,84900.0
2010-05-21 09:50:00,30.09,30.32,30.08,30.26,97800.0,16.9794,17.1092,16.9738,17.0754,97800.0
2010-05-21 09:55:00,30.26,30.38,30.22,30.26,62200.0,17.0754,17.1431,17.0528,17.0754,62200.0
2010-05-21 10:00:00,30.25,30.26,30.14,30.19,43200.0,17.0697,17.0754,17.0077,17.0359,43200.0
2010-05-21 10:05:00,30.2,30.36,30.17,30.26,62300.0,17.0415,17.1318,17.0246,17.0754,62300.0
2010-05-21 10:10:00,30.26,30.26,30.07,30.13,67000.0,17.0754,17.0754,16.9682,17.002,67000.0
2010-05-21 10:15:00,30.13,30.16,29.99,30.0,60500.0,17.002,17.0189,16.923,16.9287,60500.0
2010-05-21 10:20:00,29.99,30.0,29.9,29.93,60100.0,16.923,16.9287,16.8722,16.8892,60100.0
2010-05-21 10:25:00,29.92,30.0,29.89,29.91,62700.0,16.8835,16.9287,16.8666,16.8779,62700.0
2010-05-21 10:30:00,29.91,30.04,29.89,30.04,58800.0,16.8779,16.9512,16.8666,16.9512,58800.0
2010-05-21 10:35:00,30.04,30.1,30.03,30.07,44300.0,16.9512,16.9851,16.9456,16.9682,44300.0
2010-05-21 10:40:00,30.08,30.1,29.97,30.0,25100.0,16.9738,16.9851,16.9117,16.9287,25100.0
2010-05-21 10:45:00,30.0,30.04,29.93,29.95,24300.0,16.9287,16.9512,16.8892,16.9004,24300.0
2010-05-21 10:50:00,29.95,29.98,29.84,29.89,46600.0,16.9004,16.9174,16.8384,16.8666,46600.0
2010-05-21 10:55:00,29.91,29.96,29.86,29.88,27900.0,16.8779,16.9061,16.8497,16.8609,27900.0
2010-05-21 11:00:00,29.89,29.98,29.87,29.9,31600.0,16.8666,16.9174,16.8553,16.8722,31600.0
2010-05-21 11:05:00,29.92,29.98,29.92,29.95,58700.0,16.8835,16.9174,16.8835,16.9004,58700.0
2010-05-21 11:10:00,29.94,29.94,29.86,29.92,47100.0,16.8948,16.8948,16.8497,16.8835,47100.0
2010-05-21 11:15:00,29.93,30.05,29.91,30.01,33000.0,16.8892,16.9569,16.8779,16.9343,33000.0
2010-05-21 11:20:00,30.01,30.13,29.98,30.1,39900.0,16.9343,17.002,16.9174,16.9851,39900.0
2010-05-21 11:25:00,30.1,30.16,30.01,30.13,33800.0,16.9851,17.0189,16.9343,17.002,33800.0
2010-05-21 11:30:00,30.12,30.17,30.06,30.08,32600.0,16.9964,17.0246,16.9625,16.9738,32600.0
2010-05-21 11:35:00,30.08,30.22,30.08,30.22,22500.0,16.9738,17.0528,16.9738,17.0528,22500.0
2010-05-21 11:40:00,30.23,30.32,30.23,30.32,23400.0,17.0584,17.1092,17.0584,17.1092,23400.0
2010-05-21 11:45:00,30.33,30.36,30.24,30.26,20900.0,17.1149,17.1318,17.0641,17.0754,20900.0
2010-05-21 11:50:00,30.26,30.36,30.26,30.32,21300.0,17.0754,17.1318,17.0754,17.1092,21300.0
2010-05-21 11:55:00,30.32,30.33,30.26,30.29,17400.0,17.1092,17.1149,17.0754,17.0923,17400.0
2010-05-21 12:00:00,30.28,30.29,30.21,30.25,21000.0,17.0867,17.0923,17.0472,17.0697,21000.0
2010-05-21 12:05:00,30.24,30.24,30.17,30.2,17400.0,17.0641,17.0641,17.0246,17.0415,17400.0
2010-05-21 12:10:00,30.19,30.23,30.15,30.22,18800.0,17.0359,17.0584,17.0133,17.0528,18800.0
2010-05-21 12:15:00,30.22,30.28,30.22,30.28,21800.0,17.0528,17.0867,17.0528,17.0867,21800.0
2010-05-21 12:20:00,30.27,30.28,30.23,30.26,15900.0,17.081,17.0867,17.0584,17.0754,15900.0
2010-05-21 12:25:00,30.26,30.29,30.25,30.28,8100.0,17.0754,17.0923,17.0697,17.0867,8100.0
2010-05-21 12:30:00,30.28,30.28,30.19,30.21,33200.0,17.0867,17.0867,17.0359,17.0472,33200.0
2010-05-21 12:35:00,30.22,30.28,30.22,30.26,14700.0,17.0528,17.0867,17.0528,17.0754,14700.0
2010-05-21 12:40:00,30.25,30.32,30.25,30.29,19900.0,17.0697,17.1092,17.0697,17.0923,19900.0
2010-05-21 12:45:00,30.28,30.28,30.16,30.16,23500.0,17.0867,17.0867,17.0189,17.0189,23500.0
2010-05-21 12:50:00,30.15,30.19,30.13,30.19,50200.0,17.0133,17.0359,17.002,17.0359,50200.0
2010-05-21 12:55:00,30.18,30.19,30.14,30.15,15900.0,17.0302,17.0359,17.0077,17.0133,15900.0
2010-05-21 13:00:00,30.15,30.15,30.05,30.06,23600.0,17.0133,17.0133,16.9569,16.9625,23600.0
2010-05-21 13:05:00,30.06,30.13,30.05,30.13,21200.0,16.9625,17.002,16.9569,17.002,21200.0
2010-05-21 13:10:00,30.14,30.21,30.14,30.18,18600.0,17.0077,17.0472,17.0077,17.0302,18600.0
2010-05-21 13:15:00,30.19,30.19,30.1,30.1,29400.0,17.0359,17.0359,16.9851,16.9851,29400.0
2010-05-21 13:20:00,30.1,30.1,30.0,30.02,49900.0,16.9851,16.9851,16.9287,16.9399,49900.0
2010-05-21 13:25:00,30.03,30.04,30.0,30.01,55100.0,16.9456,16.9512,16.9287,16.9343,55100.0
2010-05-21 13:30:00,30.01,30.03,29.99,30.02,73100.0,16.9343,16.9456,16.923,16.9399,73100.0
2010-05-21 13:35:00,30.03,30.03,29.98,30.0,48700.0,16.9456,16.9456,16.9174,16.9287,48700.0
2010-05-21 13:40:00,30.01,30.06,30.0,30.06,16300.0,16.9343,16.9625,16.9287,16.9625,16300.0
2010-05-21 13:45:00,30.06,30.11,30.06,30.09,12900.0,16.9625,16.9907,16.9625,16.9794,12900.0
2010-05-21 13:50:00,30.1,30.13,30.09,30.11,14700.0,16.9851,17.002,16.9794,16.9907,14700.0
2010-05-21 13:55:00,30.11,30.11,30.07,30.11,11100.0,16.9907,16.9907,16.9682,16.9907,11100.0
2010-05-21 14:00:00,30.1,30.13,30.05,30.06,21700.0,16.9851,17.002,16.9569,16.9625,21700.0
2010-05-21 14:05:00,30.05,30.07,29.98,30.02,26100.0,16.9569,16.9682,16.9174,16.9399,26100.0
2010-05-21 14:10:00,30.03,30.05,29.97,29.97,27000.0,16.9456,16.9569,16.9117,16.9117,27000.0
2010-05-21 14:15:00,29.98,29.99,29.91,29.95,68700.0,16.9174,16.923,16.8779,16.9004,68700.0
2010-05-21 14:20:00,29.94,29.96,29.9,29.92,82500.0,16.8948,16.9061,16.8722,16.8835,82500.0
2010-05-21 14:25:00,29.91,30.0,29.91,30.0,35300.0,16.8779,16.9287,16.8779,16.9287,35300.0
2010-05-21 14:30:00,30.0,30.02,29.98,30.01,32400.0,16.9287,16.9399,16.9174,16.9343,32400.0
2010-05-21 14:35:00,30.01,30.02,29.95,29.96,37800.0,16.9343,16.9399,16.9004,16.9061,37800.0
2010-05-21 14:40:00,29.96,30.0,29.91,29.92,21600.0,16.9061,16.9287,16.8779,16.8835,21600.0
2010-05-21 14:45:00,29.91,29.91,29.8,29.9,46200.0,16.8779,16.8779,16.8158,16.8722,46200.0
2010-05-21 14:50:00,29.9,29.93,29.88,29.89,42500.0,16.8722,16.8892,16.8609,16.8666,42500.0
2010-05-21 14:55:00,29.89,29.97,29.87,29.96,52300.0,16.8666,16.9117,16.8553,16.9061,52300.0
2010-05-21 15:00:00,29.96,30.01,29.92,29.97,61800.0,16.9061,16.9343,16.8835,16.9117,61800.0
2010-05-21 15:05:00,29.98,30.0,29.91,29.91,40000.0,16.9174,16.9287,16.8779,16.8779,40000.0
2010-05-21 15:10:00,29.91,29.93,29.88,29.89,55200.0,16.8779,16.8892,16.8609,16.8666,55200.0
2010-05-21 15:15:00,29.89,29.91,29.76,29.79,55200.0,16.8666,16.8779,16.7932,16.8102,55200.0
2010-05-21 15:20:00,29.8,29.95,29.79,29.95,72100.0,16.8158,16.9004,16.8102,16.9004,72100.0
2010-05-21 15:25:00,29.95,29.99,29.89,29.9,65000.0,16.9004,16.923,16.8666,16.8722,65000.0
2010-05-21 15:30:00,29.9,29.92,29.85,29.88,81900.0,16.8722,16.8835,16.844,16.8609,81900.0
2010-05-21 15:35:00,29.89,29.95,29.87,29.93,130300.0,16.8666,16.9004,16.8553,16.8892,130300.0
2010-05-21 15:40:00,29.93,30.04,29.88,30.04,202200.0,16.8892,16.9512,16.8609,16.9512,202200.0
2010-05-21 15:45:00,30.05,30.16,30.04,30.05,228700.0,16.9569,17.0189,16.9512,16.9569,228700.0
2010-05-21 15:50:00,30.06,30.2,30.05,30.17,190200.0,16.9625,17.0415,16.9569,17.0246,190200.0
2010-05-21 15:55:00,30.18,30.27,30.17,30.26,289400.0,17.0302,17.081,17.0246,17.0754,289400.0
2010-05-24 09:30:00,30.45,30.45,30.11,30.14,110200.0,17.1826,17.1826,16.9907,17.0077,110200.0
2010-05-24 09:35:00,30.14,30.21,30.13,30.14,80200.0,17.0077,17.0472,17.002,17.0077,80200.0
2010-05-24 09:40:00,30.17,30.18,30.08,30.08,30800.0,17.0246,17.0302,16.9738,16.9738,30800.0
2010-05-24 09:45:00,30.07,30.16,30.07,30.15,41500.0,16.9682,17.0189,16.9682,17.0133,41500.0
2010-05-24 09:50:00,30.15,30.24,30.11,30.17,68600.0,17.0133,17.0641,16.9907,17.0246,68600.0
2010-05-24 09:55:00,30.16,30.22,30.13,30.19,32700.0,17.0189,17.0528,17.002,17.0359,32700.0
2010-05-24 10:00:00,30.21,30.26,30.13,30.21,48000.0,17.0472,17.0754,17.002,17.0472,48000.0
2010-05-24 10:05:00,30.22,30.35,30.22,30.34,25900.0,17.0528,17.1262,17.0528,17.1205,25900.0
2010-05-24 10:10:00,30.33,30.4,30.31,30.4,35000.0,17.1149,17.1544,17.1036,17.1544,35000.0
2010-05-24 10:15:00,30.4,30.44,30.37,30.4,39300.0,17.1544,17.1769,17.1374,17.1544,39300.0
2010-05-24 10:20:00,30.4,30.44,30.36,30.41,48800.0,17.1544,17.1769,17.1318,17.16,48800.0
2010-05-24 10:25:00,30.41,30.44,30.4,30.43,17600.0,17.16,17.1769,17.1544,17.1713,17600.0
2010-05-24 10:30:00,30.44,30.45,30.41,30.42,36400.0,17.1769,17.1826,17.16,17.1657,36400.0
2010-05-24 10:35:00,30.43,30.5,30.42,30.49,40500.0,17.1713,17.2108,17.1657,17.2052,40500.0
2010-05-24 10:40:00,30.49,30.5,30.42,30.42,29000.0,17.2052,17.2108,17.1657,17.1657,29000.0
2010-05-24 10:45:00,30.42,30.43,30.37,30.38,39300.0,17.1657,17.1713,17.1374,17.1431,39300.0
2010-05-24 10:50:00,30.39,30.41,30.32,30.35,58900.0,17.1487,17.16,17.1092,17.1262,58900.0
2010-05-24 10:55:00,30.36,30.4,30.35,30.39,29800.0,17.1318,17.1544,17.1262,17.1487,29800.0
2010-05-24 11:00:00,30.4,30.4,30.37,30.4,12000.0,17.1544,17.1544,17.1374,17.1544,12000.0
2010-05-24 11:05:00,30.4,30.42,30.39,30.42,26300.0,17.1544,17.1657,17.1487,17.1657,26300.0
2010-05-24 11:10:00,30.43,30.45,30.39,30.39,36700.0,17.1713,17.1826,17.1487,17.1487,36700.0
2010-05-24 11:15:00,30.38,30.4,30.33,30.4,14900.0,17.1431,17.1544,17.1149,17.1544,14900.0
2010-05-24 11:20:00,30.4,30.41,30.38,30.39,21400.0,17.1544,17.16,17.1431,17.1487,21400.0
2010-05-24 11:25:00,30.39,30.39,30.34,30.39,25500.0,17.1487,17.1487,17.1205,17.1487,25500.0
2010-05-24 11:30:00,30.39,30.41,30.36,30.41,19800.0,17.1487,17.16,17.1318,17.16,19800.0
2010-05-24 11:35:00,30.41,30.49,30.41,30.48,20200.0,17.16,17.2052,17.16,17.1995,20200.0
2010-05-24 11:40:00,30.48,30.56,30.48,30.54,27800.0,17.1995,17.2447,17.1995,17.2334,27800.0
2010-05-24 11:45:00,30.54,30.59,30.53,30.59,31000.0,17.2334,17.2616,17.2277,17.2616,31000.0
2010-05-24 11:50:00,30.59,30.59,30.54,30.55,14000.0,17.2616,17.2616,17.2334,17.239,14000.0
2010-05-24 11:55:00,30.55,30.58,30.52,30.57,18500.0,17.239,17.2559,17.2221,17.2503,18500.0
2010-05-24 12:00:00,30.57,30.6,30.56,30.59,13100.0,17.2503,17.2672,17.2447,17.2616,13100.0
2010-05-24 12:05:00,30.58,30.65,30.58,30.64,21300.0,17.2559,17.2954,17.2559,17.2898,21300.0
2010-05-24 12:10:00,30.65,30.65,30.61,30.61,6600.0,17.2954,17.2954,17.2729,17.2729,6600.0
2010-05-24 12:15:00,30.61,30.62,30.54,30.55,14600.0,17.2729,17.2785,17.2334,17.239,14600.0
2010-05-24 12:20:00,30.56,30.56,30.5,30.51,18000.0,17.2447,17.2447,17.2108,17.2164,18000.0
2010-05-24 12:25:00,30.5,30.53,30.5,30.51,11600.0,17.2108,17.2277,17.2108,17.2164,11600.0
2010-05-24 12:30:00,30.52,30.57,30.51,30.53,27000.0,17.2221,17.2503,17.2164,17.2277,27000.0
2010-05-24 12:35:00,30.54,30.54,30.5,30.51,2900.0,17.2334,17.2334,17.2108,17.2164,2900.0
2010-05-24 12:40:00,30.51,30.51,30.46,30.46,7800.0,17.2164,17.2164,17.1882,17.1882,7800.0
2010-05-24 12:45:00,30.47,30.52,30.47,30.52,14200.0,17.1939,17.2221,17.1939,17.2221,14200.0
2010-05-24 12:50:00,30.53,30.68,30.53,30.65,16000.0,17.2277,17.3124,17.2277,17.2954,16000.0
2010-05-24 12:55:00,30.64,30.66,30.63,30.64,7200.0,17.2898,17.3011,17.2842,17.2898,7200.0
2010-05-24 13:00:00,30.64,30.7,30.64,30.68,21900.0,17.2898,17.3237,17.2898,17.3124,21900.0
2010-05-24 13:05:00,30.68,30.69,30.66,30.68,13200.0,17.3124,17.318,17.3011,17.3124,13200.0
2010-05-24 13:10:00,30.67,30.72,30.67,30.69,30400.0,17.3067,17.3349,17.3067,17.318,30400.0
2010-05-24 13:15:00,30.69,30.7,30.63,30.63,17300.0,17.318,17.3237,17.2842,17.2842,17300.0
2010-05-24 13:20:00,30.63,30.65,30.62,30.63,14700.0,17.2842,17.2954,17.2785,17.2842,14700.0
2010-05-24 13:25:00,30.64,30.69,30.64,30.65,23100.0,17.2898,17.318,17.2898,17.2954,23100.0
2010-05-24 13:30:00,30.65,30.68,30.62,30.63,13200.0,17.2954,17.3124,17.2785,17.2842,13200.0
2010-05-24 13:35:00,30.62,30.66,30.59,30.65,23300.0,17.2785,17.3011,17.2616,17.2954,23300.0
2010-05-24 13:40:00,30.64,30.65,30.61,30.61,13000.0,17.2898,17.2954,17.2729,17.2729,13000.0
2010-05-24 13:45:00,30.6,30.6,30.52,30.52,19600.0,17.2672,17.2672,17.2221,17.2221,19600.0
2010-05-24 13:50:00,30.52,30.54,30.47,30.47,30200.0,17.2221,17.2334,17.1939,17.1939,30200.0
2010-05-24 13:55:00,30.48,30.5,30.47,30.48,19100.0,17.1995,17.2108,17.1939,17.1995,19100.0
2010-05-24 14:00:00,30.48,30.49,30.45,30.46,27100.0,17.1995,17.2052,17.1826,17.1882,27100.0
2010-05-24 14:05:00,30.46,30.48,30.44,30.48,9000.0,17.1882,17.1995,17.1769,17.1995,9000.0
2010-05-24 14:10:00,30.49,30.59,30.49,30.58,14900.0,17.2052,17.2616,17.2052,17.2559,14900.0
2010-05-24 14:15:00,30.58,30.59,30.57,30.58,3400.0,17.2559,17.2616,17.2503,17.2559,3400.0
2010-05-24 14:20:00,30.57,30.57,30.53,30.56,10900.0,17.2503,17.2503,17.2277,17.2447,10900.0
2010-05-24 14:25:00,30.56,30.56,30.49,30.51,19600.0,17.2447,17.2447,17.2052,17.2164,19600.0
2010-05-24 14:30:00,30.51,30.53,30.48,30.53,21000.0,17.2164,17.2277,17.1995,17.2277,21000.0
2010-05-24 14:35:00,30.53,30.54,30.48,30.49,15400.0,17.2277,17.2334,17.1995,17.2052,15400.0
2010-05-24 14:40:00,30.49,30.49,30.46,30.48,12700.0,17.2052,17.2052,17.1882,17.1995,12700.0
2010-05-24 14:45:00,30.47,30.47,30.39,30.39,15800.0,17.1939,17.1939,17.1487,17.1487,15800.0
2010-05-24 14:50:00,30.4,30.46,30.4,30.45,9700.0,17.1544,17.1882,17.1544,17.1826,9700.0
2010-05-24 14:55:00,30.45,30.48,30.42,30.42,16900.0,17.1826,17.1995,17.1657,17.1657,16900.0
2010-05-24 15:00:00,30.42,30.42,30.36,30.36,19500.0,17.1657,17.1657,17.1318,17.1318,19500.0
2010-05-24 15:05:00,30.36,30.36,30.28,30.29,33200.0,17.1318,17.1318,17.0867,17.0923,33200.0
2010-05-24 15:10:00,30.29,30.38,30.26,30.37,18700.0,17.0923,17.1431,17.0754,17.1374,18700.0
2010-05-24 15:15:00,30.38,30.42,30.36,30.36,24900.0,17.1431,17.1657,17.1318,17.1318,24900.0
2010-05-24 15:20:00,30.35,30.4,30.35,30.37,21300.0,17.1262,17.1544,17.1262,17.1374,21300.0
2010-05-24 15:25:00,30.36,30.37,30.32,30.32,20800.0,17.1318,17.1374,17.1092,17.1092,20800.0
2010-05-24 15:30:00,30.32,30.4,30.31,30.38,59800.0,17.1092,17.1544,17.1036,17.1431,59800.0
2010-05-24 15:35:00,30.39,30.42,30.38,30.41,31000.0,17.1487,17.1657,17.1431,17.16,31000.0
2010-05-24 15:40:00,30.4,30.41,30.36,30.36,93700.0,17.1544,17.16,17.1318,17.1318,93700.0
2010-05-24 15:45:00,30.35,30.37,30.24,30.25,74300.0,17.1262,17.1374,17.0641,17.0697,74300.0
2010-05-24 15:50:00,30.25,30.25,30.14,30.17,131400.0,17.0697,17.0697,17.0077,17.0246,131400.0
2010-05-24 15:55:00,30.16,30.16,30.08,30.14,170900.0,17.0189,17.0189,16.9738,17.0077,170900.0
2010-05-25 09:30:00,29.53,29.74,29.36,29.46,110700.0,16.6634,16.7819,16.5675,16.6239,110700.0
2010-05-25 09:35:00,29.44,29.52,29.1,29.1,71000.0,16.6127,16.6578,16.4208,16.4208,71000.0
2010-05-25 09:40:00,29.1,29.2,29.02,29.18,79300.0,16.4208,16.4772,16.3757,16.4659,79300.0
2010-05-25 09:45:00,29.18,29.32,29.16,29.32,37400.0,16.4659,16.5449,16.4547,16.5449,37400.0
2010-05-25 09:50:00,29.32,29.44,29.31,29.39,87700.0,16.5449,16.6127,16.5393,16.5844,87700.0
2010-05-25 09:55:00,29.38,29.45,29.36,29.38,48600.0,16.5788,16.6183,16.5675,16.5788,48600.0
2010-05-25 10:00:00,29.37,29.69,29.37,29.68,74800.0,16.5732,16.7537,16.5732,16.7481,74800.0
2010-05-25 10:05:00,29.68,29.68,29.51,29.52,42600.0,16.7481,16.7481,16.6522,16.6578,42600.0
2010-05-25 10:10:00,29.52,29.55,29.46,29.51,32200.0,16.6578,16.6747,16.6239,16.6522,32200.0
2010-05-25 10:15:00,29.54,29.64,29.53,29.57,38900.0,16.6691,16.7255,16.6634,16.686,38900.0
2010-05-25 10:20:00,29.58,29.6,29.43,29.43,50400.0,16.6917,16.7029,16.607,16.607,50400.0
2010-05-25 10:25:00,29.44,29.45,29.4,29.42,36400.0,16.6127,16.6183,16.5901,16.6014,36400.0
2010-05-25 10:30:00,29.42,29.49,29.4,29.44,40400.0,16.6014,16.6409,16.5901,16.6127,40400.0
2010-05-25 10:35:00,29.43,29.52,29.42,29.48,34600.0,16.607,16.6578,16.6014,16.6352,34600.0
2010-05-25 10:40:00,29.48,29.5,29.41,29.42,37800.0,16.6352,16.6465,16.5957,16.6014,37800.0
2010-05-25 10:45:00,29.4,29.44,29.36,29.37,60400.0,16.5901,16.6127,16.5675,16.5732,60400.0
2010-05-25 10:50:00,29.38,29.4,29.35,29.37,24800.0,16.5788,16.5901,16.5619,16.5732,24800.0
2010-05-25 10:55:00,29.36,29.48,29.36,29.48,35700.0,16.5675,16.6352,16.5675,16.6352,35700.0
2010-05-25 11:00:00,29.48,29.58,29.48,29.57,29700.0,16.6352,16.6917,16.6352,16.686,29700.0
2010-05-25 11:05:00,29.58,29.67,29.57,29.67,71400.0,16.6917,16.7424,16.686,16.7424,71400.0
2010-05-25 11:10:00,29.67,29.69,29.66,29.67,60500.0,16.7424,16.7537,16.7368,16.7424,60500.0
2010-05-25 11:15:00,29.67,29.73,29.67,29.71,76100.0,16.7424,16.7763,16.7424,16.765,76100.0
2010-05-25 11:20:00,29.72,29.73,29.62,29.64,36400.0,16.7707,16.7763,16.7142,16.7255,36400.0
2010-05-25 11:25:00,29.65,29.74,29.63,29.71,29300.0,16.7312,16.7819,16.7199,16.765,29300.0
2010-05-25 11:30:00,29.71,29.72,29.66,29.66,23300.0,16.765,16.7707,16.7368,16.7368,23300.0
2010-05-25 11:35:00,29.67,29.67,29.65,29.66,31800.0,16.7424,16.7424,16.7312,16.7368,31800.0
2010-05-25 11:40:00,29.68,29.72,29.65,29.66,26300.0,16.7481,16.7707,16.7312,16.7368,26300.0
2010-05-25 11:45:00,29.66,29.7,29.65,29.66,38400.0,16.7368,16.7594,16.7312,16.7368,38400.0
2010-05-25 11:50:00,29.66,29.74,29.66,29.71,29700.0,16.7368,16.7819,16.7368,16.765,29700.0
2010-05-25 11:55:00,29.7,29.75,29.68,29.73,20400.0,16.7594,16.7876,16.7481,16.7763,20400.0
2010-05-25 12:00:00,29.74,29.78,29.73,29.75,62300.0,16.7819,16.8045,16.7763,16.7876,62300.0
2010-05-25 12:05:00,29.75,29.75,29.71,29.72,27800.0,16.7876,16.7876,16.765,16.7707,27800.0
2010-05-25 12:10:00,29.73,29.74,29.7,29.73,19300.0,16.7763,16.7819,16.7594,16.7763,19300.0
2010-05-25 12:15:00,29.73,29.75,29.7,29.7,24500.0,16.7763,16.7876,16.7594,16.7594,24500.0
2010-05-25 12:20:00,29.7,29.72,29.65,29.66,19400.0,16.7594,16.7707,16.7312,16.7368,19400.0
2010-05-25 12:25:00,29.66,29.69,29.59,29.59,54900.0,16.7368,16.7537,16.6973,16.6973,54900.0
2010-05-25 12:30:00,29.6,29.6,29.52,29.53,46000.0,16.7029,16.7029,16.6578,16.6634,46000.0
2010-05-25 12:35:00,29.53,29.56,29.53,29.53,18300.0,16.6634,16.6804,16.6634,16.6634,18300.0
2010-05-25 12:40:00,29.54,29.55,29.47,29.47,17200.0,16.6691,16.6747,16.6296,16.6296,17200.0
2010-05-25 12:45:00,29.47,29.54,29.47,29.54,10400.0,16.6296,16.6691,16.6296,16.6691,10400.0
2010-05-25 12:50:00,29.54,29.57,29.52,29.52,27300.0,16.6691,16.686,16.6578,16.6578,27300.0
2010-05-25 12:55:00,29.52,29.59,29.5,29.53,16700.0,16.6578,16.6973,16.6465,16.6634,16700.0
2010-05-25 13:00:00,29.54,29.56,29.46,29.48,35100.0,16.6691,16.6804,16.6239,16.6352,35100.0
2010-05-25 13:05:00,29.48,29.53,29.46,29.51,24700.0,16.6352,16.6634,16.6239,16.6522,24700.0
2010-05-25 13:10:00,29.5,29.55,29.48,29.55,31000.0,16.6465,16.6747,16.6352,16.6747,31000.0
2010-05-25 13:15:00,29.55,29.56,29.51,29.54,49400.0,16.6747,16.6804,16.6522,16.6691,49400.0
2010-05-25 13:20:00,29.53,29.57,29.51,29.54,29100.0,16.6634,16.686,16.6522,16.6691,29100.0
2010-05-25 13:25:00,29.55,29.6,29.55,29.58,18800.0,16.6747,16.7029,16.6747,16.6917,18800.0
2010-05-25 13:30:00,29.58,29.6,29.53,29.57,38100.0,16.6917,16.7029,16.6634,16.686,38100.0
2010-05-25 13:35:00,29.57,29.58,29.53,29.55,32900.0,16.686,16.6917,16.6634,16.6747,32900.0
2010-05-25 13:40:00,29.55,29.58,29.54,29.58,41100.0,16.6747,16.6917,16.6691,16.6917,41100.0
2010-05-25 13:45:00,29.58,29.6,29.57,29.58,26200.0,16.6917,16.7029,16.686,16.6917,26200.0
2010-05-25 13:50:00,29.58,29.59,29.52,29.53,128900.0,16.6917,16.6973,16.6578,16.6634,128900.0
2010-05-25 13:55:00,29.53,29.57,29.51,29.55,74500.0,16.6634,16.686,16.6522,16.6747,74500.0
2010-05-25 14:00:00,29.55,29.59,29.51,29.58,37500.0,16.6747,16.6973,16.6522,16.6917,37500.0
2010-05-25 14:05:00,29.58,29.63,29.55,29.55,31700.0,16.6917,16.7199,16.6747,16.6747,31700.0
2010-05-25 14:10:00,29.56,29.66,29.55,29.65,18100.0,16.6804,16.7368,16.6747,16.7312,18100.0
2010-05-25 14:15:00,29.65,29.7,29.62,29.7,18500.0,16.7312,16.7594,16.7142,16.7594,18500.0
2010-05-25 14:20:00,29.69,29.71,29.63,29.65,34100.0,16.7537,16.765,16.7199,16.7312,34100.0
2010-05-25 14:25:00,29.66,29.71,29.65,29.67,45700.0,16.7368,16.765,16.7312,16.7424,45700.0
2010-05-25 14:30:00,29.66,29.71,29.64,29.64,39100.0,16.7368,16.765,16.7255,16.7255,39100.0
2010-05-25 14:35:00,29.64,29.71,29.63,29.65,27000.0,16.7255,16.765,16.7199,16.7312,27000.0
2010-05-25 14:40:00,29.64,29.73,29.63,29.73,31900.0,16.7255,16.7763,16.7199,16.7763,31900.0
2010-05-25 14:45:00,29.72,29.83,29.69,29.82,37700.0,16.7707,16.8327,16.7537,16.8271,37700.0
2010-05-25 14:50:00,29.82,29.82,29.76,29.8,36600.0,16.8271,16.8271,16.7932,16.8158,36600.0
2010-05-25 14:55:00,29.8,29.81,29.76,29.76,38800.0,16.8158,16.8214,16.7932,16.7932,38800.0
2010-05-25 15:00:00,29.76,29.81,29.75,29.78,38700.0,16.7932,16.8214,16.7876,16.8045,38700.0
2010-05-25 15:05:00,29.78,29.86,29.78,29.81,104500.0,16.8045,16.8497,16.8045,16.8214,104500.0
2010-05-25 15:10:00,29.81,29.82,29.75,29.76,95200.0,16.8214,16.8271,16.7876,16.7932,95200.0
2010-05-25 15:15:00,29.76,29.77,29.72,29.76,66400.0,16.7932,16.7989,16.7707,16.7932,66400.0
2010-05-25 15:20:00,29.77,29.88,29.76,29.87,156000.0,16.7989,16.8609,16.7932,16.8553,156000.0
2010-05-25 15:25:00,29.87,29.94,29.86,29.93,41700.0,16.8553,16.8948,16.8497,16.8892,41700.0
2010-05-25 15:30:00,29.94,30.02,29.93,29.97,106000.0,16.8948,16.9399,16.8892,16.9117,106000.0
2010-05-25 15:35:00,29.98,30.0,29.88,29.92,81600.0,16.9174,16.9287,16.8609,16.8835,81600.0
2010-05-25 15:40:00,29.91,29.99,29.91,29.94,188700.0,16.8779,16.923,16.8779,16.8948,188700.0
2010-05-25 15:45:00,29.94,29.98,29.9,29.95,171800.0,16.8948,16.9174,16.8722,16.9004,171800.0
2010-05-25 15:50:00,29.96,29.96,29.91,29.95,141800.0,16.9061,16.9061,16.8779,16.9004,141800.0
2010-05-25 15:55:00,29.95,30.05,29.94,30.04,291900.0,16.9004,16.9569,16.8948,16.9512,291900.0
2010-05-26 09:30:00,30.3,30.3,30.09,30.19,57400.0,17.0979,17.0979,16.9794,17.0359,57400.0
2010-05-26 09:35:00,30.18,30.35,30.17,30.28,57000.0,17.0302,17.1262,17.0246,17.0867,57000.0
2010-05-26 09:40:00,30.28,30.31,30.17,30.23,41900.0,17.0867,17.1036,17.0246,17.0584,41900.0
2010-05-26 09:45:00,30.23,30.25,30.07,30.11,51500.0,17.0584,17.0697,16.9682,16.9907,51500.0
2010-05-26 09:50:00,30.11,30.2,30.11,30.18,19400.0,16.9907,17.0415,16.9907,17.0302,19400.0
2010-05-26 09:55:00,30.18,30.24,30.15,30.19,34800.0,17.0302,17.0641,17.0133,17.0359,34800.0
2010-05-26 10:00:00,30.19,30.28,30.19,30.25,33200.0,17.0359,17.0867,17.0359,17.0697,33200.0
2010-05-26 10:05:00,30.23,30.23,30.15,30.16,33100.0,17.0584,17.0584,17.0133,17.0189,33100.0
2010-05-26 10:10:00,30.17,30.23,30.11,30.22,15500.0,17.0246,17.0584,16.9907,17.0528,15500.0
2010-05-26 10:15:00,30.21,30.28,30.21,30.27,15200.0,17.0472,17.0867,17.0472,17.081,15200.0
2010-05-26 10:20:00,30.26,30.3,30.25,30.27,16000.0,17.0754,17.0979,17.0697,17.081,16000.0
2010-05-26 10:25:00,30.26,30.26,30.24,30.25,5600.0,17.0754,17.0754,17.0641,17.0697,5600.0
2010-05-26 10:30:00,30.25,30.3,30.22,30.3,12800.0,17.0697,17.0979,17.0528,17.0979,12800.0
2010-05-26 10:35:00,30.3,30.4,30.3,30.36,22200.0,17.0979,17.1544,17.0979,17.1318,22200.0
2010-05-26 10:40:00,30.37,30.41,30.34,30.4,24200.0,17.1374,17.16,17.1205,17.1544,24200.0
2010-05-26 10:45:00,30.39,30.39,30.35,30.35,12800.0,17.1487,17.1487,17.1262,17.1262,12800.0
2010-05-26 10:50:00,30.34,30.38,30.32,30.35,16700.0,17.1205,17.1431,17.1092,17.1262,16700.0
2010-05-26 10:55:00,30.35,30.37,30.33,30.37,13100.0,17.1262,17.1374,17.1149,17.1374,13100.0
2010-05-26 11:00:00,30.37,30.39,30.31,30.33,14800.0,17.1374,17.1487,17.1036,17.1149,14800.0
2010-05-26 11:05:00,30.33,30.33,30.28,30.31,9800.0,17.1149,17.1149,17.0867,17.1036,9800.0
2010-05-26 11:10:00,30.31,30.37,30.31,30.35,15200.0,17.1036,17.1374,17.1036,17.1262,15200.0
2010-05-26 11:15:00,30.35,30.36,30.32,30.34,8600.0,17.1262,17.1318,17.1092,17.1205,8600.0
2010-05-26 11:20:00,30.33,30.34,30.26,30.26,16300.0,17.1149,17.1205,17.0754,17.0754,16300.0
2010-05-26 11:25:00,30.26,30.29,30.16,30.16,21000.0,17.0754,17.0923,17.0189,17.0189,21000.0
2010-05-26 11:30:00,30.17,30.18,30.09,30.11,17900.0,17.0246,17.0302,16.9794,16.9907,17900.0
2010-05-26 11:35:00,30.1,30.13,30.07,30.11,22000.0,16.9851,17.002,16.9682,16.9907,22000.0
2010-05-26 11:40:00,30.11,30.17,30.09,30.14,41300.0,16.9907,17.0246,16.9794,17.0077,41300.0
2010-05-26 11:45:00,30.14,30.15,30.01,30.06,55100.0,17.0077,17.0133,16.9343,16.9625,55100.0
2010-05-26 11:50:00,30.06,30.1,30.02,30.09,12400.0,16.9625,16.9851,16.9399,16.9794,12400.0
2010-05-26 11:55:00,30.09,30.15,30.08,30.15,9200.0,16.9794,17.0133,16.9738,17.0133,9200.0
2010-05-26 12:00:00,30.15,30.17,30.13,30.17,9600.0,17.0133,17.0246,17.002,17.0246,9600.0
2010-05-26 12:05:00,30.17,30.2,30.17,30.19,7500.0,17.0246,17.0415,17.0246,17.0359,7500.0
2010-05-26 12:10:00,30.2,30.2,30.18,30.18,8100.0,17.0415,17.0415,17.0302,17.0302,8100.0
2010-05-26 12:15:00,30.19,30.24,30.19,30.23,10100.0,17.0359,17.0641,17.0359,17.0584,10100.0
2010-05-26 12:20:00,30.22,30.26,30.22,30.24,12300.0,17.0528,17.0754,17.0528,17.0641,12300.0
2010-05-26 12:25:00,30.24,30.24,30.19,30.2,9600.0,17.0641,17.0641,17.0359,17.0415,9600.0
2010-05-26 12:30:00,30.2,30.21,30.15,30.21,19000.0,17.0415,17.0472,17.0133,17.0472,19000.0
2010-05-26 12:35:00,30.21,30.31,30.2,30.31,30600.0,17.0472,17.1036,17.0415,17.1036,30600.0
2010-05-26 12:40:00,30.3,30.3,30.18,30.23,20200.0,17.0979,17.0979,17.0302,17.0584,20200.0
2010-05-26 12:45:00,30.23,30.27,30.22,30.26,8400.0,17.0584,17.081,17.0528,17.0754,8400.0
2010-05-26 12:50:00,30.24,30.29,30.22,30.28,11700.0,17.0641,17.0923,17.0528,17.0867,11700.0
2010-05-26 12:55:00,30.28,30.28,30.24,30.25,10000.0,17.0867,17.0867,17.0641,17.0697,10000.0
2010-05-26 13:00:00,30.26,30.27,30.25,30.26,11400.0,17.0754,17.081,17.0697,17.0754,11400.0
2010-05-26 13:05:00,30.26,30.28,30.22,30.27,35900.0,17.0754,17.0867,17.0528,17.081,35900.0
2010-05-26 13:10:00,30.27,30.27,30.2,30.21,31000.0,17.081,17.081,17.0415,17.0472,31000.0
2010-05-26 13:15:00,30.2,30.22,30.16,30.16,27400.0,17.0415,17.0528,17.0189,17.0189,27400.0
2010-05-26 13:20:00,30.16,30.21,30.14,30.19,80000.0,17.0189,17.0472,17.0077,17.0359,80000.0
2010-05-26 13:25:00,30.18,30.19,30.14,30.15,65900.0,17.0302,17.0359,17.0077,17.0133,65900.0
2010-05-26 13:30:00,30.14,30.16,30.13,30.15,24700.0,17.0077,17.0189,17.002,17.0133,24700.0
2010-05-26 13:35:00,30.15,30.22,30.14,30.22,29300.0,17.0133,17.0528,17.0077,17.0528,29300.0
2010-05-26 13:40:00,30.22,30.3,30.21,30.3,22100.0,17.0528,17.0979,17.0472,17.0979,22100.0
2010-05-26 13:45:00,30.3,30.33,30.3,30.32,8000.0,17.0979,17.1149,17.0979,17.1092,8000.0
2010-05-26 13:50:00,30.33,30.35,30.25,30.25,79900.0,17.1149,17.1262,17.0697,17.0697,79900.0
2010-05-26 13:55:00,30.25,30.32,30.25,30.26,19900.0,17.0697,17.1092,17.0697,17.0754,19900.0
2010-05-26 14:00:00,30.26,30.34,30.26,30.31,23400.0,17.0754,17.1205,17.0754,17.1036,23400.0
2010-05-26 14:05:00,30.31,30.35,30.3,30.31,18000.0,17.1036,17.1262,17.0979,17.1036,18000.0
2010-05-26 14:10:00,30.3,30.3,30.23,30.24,22500.0,17.0979,17.0979,17.0584,17.0641,22500.0
2010-05-26 14:15:00,30.24,30.28,30.23,30.28,9800.0,17.0641,17.0867,17.0584,17.0867,9800.0
2010-05-26 14:20:00,30.29,30.31,30.22,30.25,19700.0,17.0923,17.1036,17.0528,17.0697,19700.0
2010-05-26 14:25:00,30.26,30.28,30.23,30.27,10600.0,17.0754,17.0867,17.0584,17.081,10600.0
2010-05-26 14:30:00,30.27,30.28,30.13,30.18,35000.0,17.081,17.0867,17.002,17.0302,35000.0
2010-05-26 14:35:00,30.18,30.18,30.08,30.14,21500.0,17.0302,17.0302,16.9738,17.0077,21500.0
2010-05-26 14:40:00,30.14,30.15,30.06,30.11,36100.0,17.0077,17.0133,16.9625,16.9907,36100.0
2010-05-26 14:45:00,30.1,30.1,30.04,30.08,22900.0,16.9851,16.9851,16.9512,16.9738,22900.0
2010-05-26 14:50:00,30.07,30.1,30.06,30.07,16100.0,16.9682,16.9851,16.9625,16.9682,16100.0
2010-05-26 14:55:00,30.08,30.13,30.07,30.11,12400.0,16.9738,17.002,16.9682,16.9907,12400.0
2010-05-26 15:00:00,30.11,30.22,30.11,30.15,24800.0,16.9907,17.0528,16.9907,17.0133,24800.0
2010-05-26 15:05:00,30.14,30.14,30.07,30.07,100700.0,17.0077,17.0077,16.9682,16.9682,100700.0
2010-05-26 15:10:00,30.07,30.13,30.07,30.13,53300.0,16.9682,17.002,16.9682,17.002,53300.0
2010-05-26 15:15:00,30.13,30.13,30.03,30.04,104300.0,17.002,17.002,16.9456,16.9512,104300.0
2010-05-26 15:20:00,30.05,30.08,30.0,30.01,91700.0,16.9569,16.9738,16.9287,16.9343,91700.0
2010-05-26 15:25:00,30.01,30.01,29.8,29.83,80200.0,16.9343,16.9343,16.8158,16.8327,80200.0
2010-05-26 15:30:00,29.82,29.87,29.77,29.78,66800.0,16.8271,16.8553,16.7989,16.8045,66800.0
2010-05-26 15:35:00,29.79,29.85,29.75,29.85,71300.0,16.8102,16.844,16.7876,16.844,71300.0
2010-05-26 15:40:00,29.86,29.99,29.85,29.97,68400.0,16.8497,16.923,16.844,16.9117,68400.0
2010-05-26 15:45:00,29.97,30.0,29.92,29.97,102000.0,16.9117,16.9287,16.8835,16.9117,102000.0
2010-05-26 15:50:00,29.97,30.0,29.92,29.97,109900.0,16.9117,16.9287,16.8835,16.9117,109900.0
2010-05-26 15:55:00,29.97,29.98,29.86,29.86,149800.0,16.9117,16.9174,16.8497,16.8497,149800.0
2010-05-27 09:30:00,30.27,30.34,30.22,30.24,38600.0,17.081,17.1205,17.0528,17.0641,38600.0
2010-05-27 09:35:00,30.25,30.33,30.25,30.27,18800.0,17.0697,17.1149,17.0697,17.081,18800.0
2010-05-27 09:40:00,30.27,30.3,30.22,30.28,25700.0,17.081,17.0979,17.0528,17.0867,25700.0
2010-05-27 09:45:00,30.29,30.36,30.28,30.32,16200.0,17.0923,17.1318,17.0867,17.1092,16200.0
2010-05-27 09:50:00,30.31,30.31,30.22,30.24,26700.0,17.1036,17.1036,17.0528,17.0641,26700.0
2010-05-27 09:55:00,30.23,30.3,30.18,30.25,13600.0,17.0584,17.0979,17.0302,17.0697,13600.0
2010-05-27 10:00:00,30.25,30.27,30.08,30.14,29800.0,17.0697,17.081,16.9738,17.0077,29800.0
2010-05-27 10:05:00,30.14,30.21,30.14,30.19,17900.0,17.0077,17.0472,17.0077,17.0359,17900.0
2010-05-27 10:10:00,30.19,30.25,30.19,30.25,14300.0,17.0359,17.0697,17.0359,17.0697,14300.0
2010-05-27 10:15:00,30.25,30.3,30.21,30.28,17000.0,17.0697,17.0979,17.0472,17.0867,17000.0
2010-05-27 10:20:00,30.27,30.27,30.22,30.27,10800.0,17.081,17.081,17.0528,17.081,10800.0
2010-05-27 10:25:00,30.27,30.39,30.27,30.39,21800.0,17.081,17.1487,17.081,17.1487,21800.0
2010-05-27 10:30:00,30.38,30.48,30.37,30.46,29500.0,17.1431,17.1995,17.1374,17.1882,29500.0
2010-05-27 10:35:00,30.46,30.47,30.39,30.4,12500.0,17.1882,17.1939,17.1487,17.1544,12500.0
2010-05-27 10:40:00,30.41,30.44,30.4,30.44,9400.0,17.16,17.1769,17.1544,17.1769,9400.0
2010-05-27 10:45:00,30.45,30.45,30.4,30.43,7600.0,17.1826,17.1826,17.1544,17.1713,7600.0
2010-05-27 10:50:00,30.45,30.49,30.44,30.48,19300.0,17.1826,17.2052,17.1769,17.1995,19300.0
2010-05-27 10:55:00,30.48,30.5,30.43,30.43,24600.0,17.1995,17.2108,17.1713,17.1713,24600.0
2010-05-27 11:00:00,30.43,30.48,30.41,30.47,58600.0,17.1713,17.1995,17.16,17.1939,58600.0
2010-05-27 11:05:00,30.47,30.5,30.46,30.48,39600.0,17.1939,17.2108,17.1882,17.1995,39600.0
2010-05-27 11:10:00,30.48,30.49,30.42,30.44,43800.0,17.1995,17.2052,17.1657,17.1769,43800.0
2010-05-27 11:15:00,30.43,30.48,30.37,30.42,31000.0,17.1713,17.1995,17.1374,17.1657,31000.0
2010-05-27 11:20:00,30.41,30.45,30.41,30.44,8700.0,17.16,17.1826,17.16,17.1769,8700.0
2010-05-27 11:25:00,30.44,30.54,30.42,30.54,58900.0,17.1769,17.2334,17.1657,17.2334,58900.0
2010-05-27 11:30:00,30.54,30.57,30.47,30.49,16500.0,17.2334,17.2503,17.1939,17.2052,16500.0
2010-05-27 11:35:00,30.49,30.51,30.41,30.41,10500.0,17.2052,17.2164,17.16,17.16,10500.0
2010-05-27 11:40:00,30.41,30.42,30.37,30.39,19600.0,17.16,17.1657,17.1374,17.1487,19600.0
2010-05-27 11:45:00,30.4,30.41,30.38,30.41,18400.0,17.1544,17.16,17.1431,17.16,18400.0
2010-05-27 11:50:00,30.41,30.45,30.4,30.43,36200.0,17.16,17.1826,17.1544,17.1713,36200.0
2010-05-27 11:55:00,30.43,30.45,30.4,30.43,19500.0,17.1713,17.1826,17.1544,17.1713,19500.0
2010-05-27 12:00:00,30.44,30.44,30.41,30.43,12400.0,17.1769,17.1769,17.16,17.1713,12400.0
2010-05-27 12:05:00,30.43,30.43,30.4,30.41,9100.0,17.1713,17.1713,17.1544,17.16,9100.0
2010-05-27 12:10:00,30.41,30.42,30.34,30.39,7200.0,17.16,17.1657,17.1205,17.1487,7200.0
2010-05-27 12:15:00,30.39,30.39,30.37,30.38,7800.0,17.1487,17.1487,17.1374,17.1431,7800.0
2010-05-27 12:20:00,30.38,30.39,30.34,30.35,9600.0,17.1431,17.1487,17.1205,17.1262,9600.0
2010-05-27 12:25:00,30.35,30.38,30.33,30.35,11200.0,17.1262,17.1431,17.1149,17.1262,11200.0
2010-05-27 12:30:00,30.37,30.38,30.34,30.35,20100.0,17.1374,17.1431,17.1205,17.1262,20100.0
2010-05-27 12:35:00,30.35,30.37,30.34,30.35,22200.0,17.1262,17.1374,17.1205,17.1262,22200.0
2010-05-27 12:40:00,30.35,30.36,30.31,30.32,29600.0,17.1262,17.1318,17.1036,17.1092,29600.0
2010-05-27 12:45:00,30.31,30.36,30.31,30.35,18500.0,17.1036,17.1318,17.1036,17.1262,18500.0
2010-05-27 12:50:00,30.35,30.36,30.32,30.33,15300.0,17.1262,17.1318,17.1092,17.1149,15300.0
2010-05-27 12:55:00,30.33,30.38,30.33,30.35,10600.0,17.1149,17.1431,17.1149,17.1262,10600.0
2010-05-27 13:00:00,30.34,30.35,30.29,30.31,28500.0,17.1205,17.1262,17.0923,17.1036,28500.0
2010-05-27 13:05:00,30.32,30.32,30.21,30.21,46800.0,17.1092,17.1092,17.0472,17.0472,46800.0
2010-05-27 13:10:00,30.21,30.24,30.19,30.24,16600.0,17.0472,17.0641,17.0359,17.0641,16600.0
2010-05-27 13:15:00,30.25,30.31,30.25,30.3,12300.0,17.0697,17.1036,17.0697,17.0979,12300.0
2010-05-27 13:20:00,30.3,30.35,30.29,30.35,81100.0,17.0979,17.1262,17.0923,17.1262,81100.0
2010-05-27 13:25:00,30.35,30.4,30.35,30.38,9900.0,17.1262,17.1544,17.1262,17.1431,9900.0
2010-05-27 13:30:00,30.37,30.37,30.35,30.36,6900.0,17.1374,17.1374,17.1262,17.1318,6900.0
2010-05-27 13:35:00,30.36,30.42,30.36,30.42,15900.0,17.1318,17.1657,17.1318,17.1657,15900.0
2010-05-27 13:40:00,30.41,30.42,30.35,30.37,9800.0,17.16,17.1657,17.1262,17.1374,9800.0
2010-05-27 13:45:00,30.37,30.37,30.34,30.35,14800.0,17.1374,17.1374,17.1205,17.1262,14800.0
2010-05-27 13:50:00,30.35,30.39,30.33,30.37,52300.0,17.1262,17.1487,17.1149,17.1374,52300.0
2010-05-27 13:55:00,30.37,30.41,30.36,30.38,20900.0,17.1374,17.16,17.1318,17.1431,20900.0
2010-05-27 14:00:00,30.39,30.4,30.38,30.38,15000.0,17.1487,17.1544,17.1431,17.1431,15000.0
2010-05-27 14:05:00,30.39,30.49,30.39,30.47,32600.0,17.1487,17.2052,17.1487,17.1939,32600.0
2010-05-27 14:10:00,30.47,30.53,30.46,30.5,25400.0,17.1939,17.2277,17.1882,17.2108,25400.0
2010-05-27 14:15:00,30.5,30.59,30.48,30.57,79100.0,17.2108,17.2616,17.1995,17.2503,79100.0
2010-05-27 14:20:00,30.56,30.62,30.56,30.61,28900.0,17.2447,17.2785,17.2447,17.2729,28900.0
2010-05-27 14:25:00,30.61,30.61,30.55,30.56,5900.0,17.2729,17.2729,17.239,17.2447,5900.0
2010-05-27 14:30:00,30.56,30.56,30.52,30.52,28600.0,17.2447,17.2447,17.2221,17.2221,28600.0
2010-05-27 14:35:00,30.52,30.56,30.52,30.55,8100.0,17.2221,17.2447,17.2221,17.239,8100.0
2010-05-27 14:40:00,30.56,30.56,30.53,30.53,8000.0,17.2447,17.2447,17.2277,17.2277,8000.0
2010-05-27 14:45:00,30.54,30.56,30.52,30.54,13400.0,17.2334,17.2447,17.2221,17.2334,13400.0
2010-05-27 14:50:00,30.54,30.55,30.48,30.48,18300.0,17.2334,17.239,17.1995,17.1995,18300.0
2010-05-27 14:55:00,30.49,30.51,30.48,30.48,11000.0,17.2052,17.2164,17.1995,17.1995,11000.0
2010-05-27 15:00:00,30.48,30.5,30.47,30.48,17500.0,17.1995,17.2108,17.1939,17.1995,17500.0
2010-05-27 15:05:00,30.48,30.5,30.48,30.48,17800.0,17.1995,17.2108,17.1995,17.1995,17800.0
2010-05-27 15:10:00,30.48,30.52,30.44,30.5,32100.0,17.1995,17.2221,17.1769,17.2108,32100.0
2010-05-27 15:15:00,30.51,30.55,30.49,30.49,17200.0,17.2164,17.239,17.2052,17.2052,17200.0
2010-05-27 15:20:00,30.49,30.49,30.44,30.44,26100.0,17.2052,17.2052,17.1769,17.1769,26100.0
2010-05-27 15:25:00,30.44,30.44,30.39,30.39,39500.0,17.1769,17.1769,17.1487,17.1487,39500.0
2010-05-27 15:30:00,30.39,30.43,30.38,30.4,51900.0,17.1487,17.1713,17.1431,17.1544,51900.0
2010-05-27 15:35:00,30.4,30.47,30.4,30.44,48100.0,17.1544,17.1939,17.1544,17.1769,48100.0
2010-05-27 15:40:00,30.44,30.47,30.42,30.46,63900.0,17.1769,17.1939,17.1657,17.1882,63900.0
2010-05-27 15:45:00,30.45,30.46,30.42,30.43,104500.0,17.1826,17.1882,17.1657,17.1713,104500.0
2010-05-27 15:50:00,30.44,30.53,30.43,30.51,121800.0,17.1769,17.2277,17.1713,17.2164,121800.0
2010-05-27 15:55:00,30.51,30.6,30.5,30.59,159400.0,17.2164,17.2672,17.2108,17.2616,159400.0
2010-05-28 09:30:00,30.61,30.7,30.58,30.64,35700.0,17.2729,17.3237,17.2559,17.2898,35700.0
2010-05-28 09:35:00,30.66,30.75,30.66,30.74,13200.0,17.3011,17.3519,17.3011,17.3462,13200.0
2010-05-28 09:40:00,30.74,30.76,30.64,30.65,17400.0,17.3462,17.3575,17.2898,17.2954,17400.0
2010-05-28 09:45:00,30.66,30.71,30.58,30.69,11400.0,17.3011,17.3293,17.2559,17.318,11400.0
2010-05-28 09:50:00,30.68,30.7,30.61,30.64,13600.0,17.3124,17.3237,17.2729,17.2898,13600.0
2010-05-28 09:55:00,30.65,30.71,30.59,30.69,11700.0,17.2954,17.3293,17.2616,17.318,11700.0
2010-05-28 10:00:00,30.71,30.74,30.63,30.66,10600.0,17.3293,17.3462,17.2842,17.3011,10600.0
2010-05-28 10:05:00,30.66,30.73,30.64,30.69,13000.0,17.3011,17.3406,17.2898,17.318,13000.0
2010-05-28 10:10:00,30.69,30.71,30.62,30.63,10100.0,17.318,17.3293,17.2785,17.2842,10100.0
2010-05-28 10:15:00,30.63,30.64,30.59,30.6,9600.0,17.2842,17.2898,17.2616,17.2672,9600.0
2010-05-28 10:20:00,30.6,30.63,30.59,30.62,15600.0,17.2672,17.2842,17.2616,17.2785,15600.0
2010-05-28 10:25:00,30.62,30.68,30.62,30.68,16300.0,17.2785,17.3124,17.2785,17.3124,16300.0
2010-05-28 10:30:00,30.68,30.75,30.68,30.75,15500.0,17.3124,17.3519,17.3124,17.3519,15500.0
2010-05-28 10:35:00,30.75,30.82,30.75,30.8,18200.0,17.3519,17.3914,17.3519,17.3801,18200.0
2010-05-28 10:40:00,30.8,30.82,30.77,30.78,17200.0,17.3801,17.3914,17.3632,17.3688,17200.0
2010-05-28 10:45:00,30.78,30.8,30.69,30.69,13500.0,17.3688,17.3801,17.318,17.318,13500.0
2010-05-28 10:50:00,30.7,30.72,30.67,30.67,14900.0,17.3237,17.3349,17.3067,17.3067,14900.0
2010-05-28 10:55:00,30.67,30.69,30.66,30.67,9800.0,17.3067,17.318,17.3011,17.3067,9800.0
2010-05-28 11:00:00,30.68,30.7,30.67,30.68,11700.0,17.3124,17.3237,17.3067,17.3124,11700.0
2010-05-28 11:05:00,30.67,30.95,30.66,30.75,97100.0,17.3067,17.4647,17.3011,17.3519,97100.0
2010-05-28 11:10:00,30.76,30.76,30.67,30.71,19100.0,17.3575,17.3575,17.3067,17.3293,19100.0
2010-05-28 11:15:00,30.69,30.7,30.67,30.67,11800.0,17.318,17.3237,17.3067,17.3067,11800.0
2010-05-28 11:20:00,30.68,30.73,30.67,30.73,11500.0,17.3124,17.3406,17.3067,17.3406,11500.0
2010-05-28 11:25:00,30.73,30.78,30.73,30.78,22800.0,17.3406,17.3688,17.3406,17.3688,22800.0
2010-05-28 11:30:00,30.78,30.79,30.75,30.75,10000.0,17.3688,17.3744,17.3519,17.3519,10000.0
2010-05-28 11:35:00,30.75,30.81,30.75,30.8,10900.0,17.3519,17.3857,17.3519,17.3801,10900.0
2010-05-28 11:40:00,30.8,30.85,30.79,30.85,13800.0,17.3801,17.4083,17.3744,17.4083,13800.0
2010-05-28 11:45:00,30.85,30.89,30.74,30.88,21700.0,17.4083,17.4309,17.3462,17.4252,21700.0
2010-05-28 11:50:00,30.88,30.91,30.86,30.9,18100.0,17.4252,17.4422,17.4139,17.4365,18100.0
2010-05-28 11:55:00,30.9,30.91,30.87,30.88,10300.0,17.4365,17.4422,17.4196,17.4252,10300.0
2010-05-28 12:00:00,30.88,30.9,30.87,30.89,17600.0,17.4252,17.4365,17.4196,17.4309,17600.0
2010-05-28 12:05:00,30.88,30.91,30.88,30.91,11300.0,17.4252,17.4422,17.4252,17.4422,11300.0
2010-05-28 12:10:00,30.91,30.94,30.9,30.93,17800.0,17.4422,17.4591,17.4365,17.4534,17800.0
2010-05-28 12:15:00,30.93,30.95,30.9,30.93,41000.0,17.4534,17.4647,17.4365,17.4534,41000.0
2010-05-28 12:20:00,30.94,30.96,30.93,30.94,17500.0,17.4591,17.4704,17.4534,17.4591,17500.0
2010-05-28 12:25:00,30.94,30.95,30.91,30.92,20100.0,17.4591,17.4647,17.4422,17.4478,20100.0
2010-05-28 12:30:00,30.92,30.92,30.89,30.89,16500.0,17.4478,17.4478,17.4309,17.4309,16500.0
2010-05-28 12:35:00,30.89,30.9,30.7,30.7,90800.0,17.4309,17.4365,17.3237,17.3237,90800.0
2010-05-28 12:40:00,30.7,30.74,30.61,30.64,60400.0,17.3237,17.3462,17.2729,17.2898,60400.0
2010-05-28 12:45:00,30.62,30.7,30.56,30.69,55500.0,17.2785,17.3237,17.2447,17.318,55500.0
2010-05-28 12:50:00,30.7,30.77,30.68,30.77,31700.0,17.3237,17.3632,17.3124,17.3632,31700.0
2010-05-28 12:55:00,30.77,30.79,30.7,30.71,20500.0,17.3632,17.3744,17.3237,17.3293,20500.0
2010-05-28 13:00:00,30.73,30.79,30.73,30.75,11300.0,17.3406,17.3744,17.3406,17.3519,11300.0
2010-05-28 13:05:00,30.75,30.76,30.68,30.68,15400.0,17.3519,17.3575,17.3124,17.3124,15400.0
2010-05-28 13:10:00,30.68,30.75,30.68,30.72,18900.0,17.3124,17.3519,17.3124,17.3349,18900.0
2010-05-28 13:15:00,30.72,30.75,30.69,30.75,12900.0,17.3349,17.3519,17.318,17.3519,12900.0
2010-05-28 13:20:00,30.74,30.75,30.72,30.72,14000.0,17.3462,17.3519,17.3349,17.3349,14000.0
2010-05-28 13:25:00,30.72,30.73,30.68,30.7,17200.0,17.3349,17.3406,17.3124,17.3237,17200.0
2010-05-28 13:30:00,30.69,30.72,30.67,30.68,18300.0,17.318,17.3349,17.3067,17.3124,18300.0
2010-05-28 13:35:00,30.68,30.68,30.66,30.68,13100.0,17.3124,17.3124,17.3011,17.3124,13100.0
2010-05-28 13:40:00,30.68,30.68,30.66,30.66,9000.0,17.3124,17.3124,17.3011,17.3011,9000.0
2010-05-28 13:45:00,30.66,30.66,30.58,30.6,23600.0,17.3011,17.3011,17.2559,17.2672,23600.0
2010-05-28 13:50:00,30.61,30.67,30.6,30.66,6500.0,17.2729,17.3067,17.2672,17.3011,6500.0
2010-05-28 13:55:00,30.66,30.66,30.57,30.58,14300.0,17.3011,17.3011,17.2503,17.2559,14300.0
2010-05-28 14:00:00,30.57,30.59,30.55,30.55,31000.0,17.2503,17.2616,17.239,17.239,31000.0
2010-05-28 14:05:00,30.54,30.56,30.49,30.55,21300.0,17.2334,17.2447,17.2052,17.239,21300.0
2010-05-28 14:10:00,30.56,30.61,30.53,30.58,13500.0,17.2447,17.2729,17.2277,17.2559,13500.0
2010-05-28 14:15:00,30.59,30.61,30.57,30.61,12900.0,17.2616,17.2729,17.2503,17.2729,12900.0
2010-05-28 14:20:00,30.6,30.61,30.57,30.58,17900.0,17.2672,17.2729,17.2503,17.2559,17900.0
2010-05-28 14:25:00,30.59,30.65,30.59,30.64,26800.0,17.2616,17.2954,17.2616,17.2898,26800.0
2010-05-28 14:30:00,30.64,30.65,30.6,30.65,24100.0,17.2898,17.2954,17.2672,17.2954,24100.0
2010-05-28 14:35:00,30.65,30.68,30.64,30.68,16100.0,17.2954,17.3124,17.2898,17.3124,16100.0
2010-05-28 14:40:00,30.67,30.72,30.67,30.72,26500.0,17.3067,17.3349,17.3067,17.3349,26500.0
2010-05-28 14:45:00,30.73,30.82,30.73,30.81,25200.0,17.3406,17.3914,17.3406,17.3857,25200.0
2010-05-28 14:50:00,30.81,30.87,30.8,30.84,23400.0,17.3857,17.4196,17.3801,17.4027,23400.0
2010-05-28 14:55:00,30.83,30.83,30.76,30.78,17800.0,17.397,17.397,17.3575,17.3688,17800.0
2010-05-28 15:00:00,30.78,30.79,30.73,30.75,22400.0,17.3688,17.3744,17.3406,17.3519,22400.0
2010-05-28 15:05:00,30.76,30.8,30.75,30.77,17600.0,17.3575,17.3801,17.3519,17.3632,17600.0
2010-05-28 15:10:00,30.77,30.83,30.77,30.79,25100.0,17.3632,17.397,17.3632,17.3744,25100.0
2010-05-28 15:15:00,30.79,30.85,30.78,30.82,27200.0,17.3744,17.4083,17.3688,17.3914,27200.0
2010-05-28 15:20:00,30.82,30.88,30.82,30.86,29900.0,17.3914,17.4252,17.3914,17.4139,29900.0
2010-05-28 15:25:00,30.87,30.94,30.86,30.88,31000.0,17.4196,17.4591,17.4139,17.4252,31000.0
2010-05-28 15:30:00,30.88,30.92,30.88,30.89,33800.0,17.4252,17.4478,17.4252,17.4309,33800.0
2010-05-28 15:35:00,30.89,30.91,30.85,30.86,35600.0,17.4309,17.4422,17.4083,17.4139,35600.0
2010-05-28 15:40:00,30.85,30.88,30.81,30.87,68300.0,17.4083,17.4252,17.3857,17.4196,68300.0
2010-05-28 15:45:00,30.86,30.87,30.65,30.78,205900.0,17.4139,17.4196,17.2954,17.3688,205900.0
2010-05-28 15:50:00,30.77,30.83,30.73,30.8,84900.0,17.3632,17.397,17.3406,17.3801,84900.0
2010-05-28 15:55:00,30.79,30.81,30.59,30.62,223500.0,17.3744,17.3857,17.2616,17.2785,223500.0
2010-06-01 09:30:00,30.44,30.44,30.12,30.16,52500.0,17.1769,17.1769,16.9964,17.0189,52500.0
2010-06-01 09:35:00,30.14,30.3,30.14,30.27,23100.0,17.0077,17.0979,17.0077,17.081,23100.0
2010-06-01 09:40:00,30.27,30.37,30.27,30.28,25900.0,17.081,17.1374,17.081,17.0867,25900.0
2010-06-01 09:45:00,30.29,30.33,30.23,30.27,21100.0,17.0923,17.1149,17.0584,17.081,21100.0
2010-06-01 09:50:00,30.26,30.28,30.17,30.2,26700.0,17.0754,17.0867,17.0246,17.0415,26700.0
2010-06-01 09:55:00,30.19,30.26,30.19,30.26,20200.0,17.0359,17.0754,17.0359,17.0754,20200.0
2010-06-01 10:00:00,30.27,30.46,30.26,30.4,38600.0,17.081,17.1882,17.0754,17.1544,38600.0
2010-06-01 10:05:00,30.4,30.44,30.32,30.38,27100.0,17.1544,17.1769,17.1092,17.1431,27100.0
2010-06-01 10:10:00,30.36,30.39,30.31,30.35,22100.0,17.1318,17.1487,17.1036,17.1262,22100.0
2010-06-01 10:15:00,30.35,30.4,30.35,30.4,18300.0,17.1262,17.1544,17.1262,17.1544,18300.0
2010-06-01 10:20:00,30.4,30.49,30.39,30.44,27200.0,17.1544,17.2052,17.1487,17.1769,27200.0
2010-06-01 10:25:00,30.45,30.5,30.45,30.48,20700.0,17.1826,17.2108,17.1826,17.1995,20700.0
2010-06-01 10:30:00,30.47,30.54,30.47,30.52,29300.0,17.1939,17.2334,17.1939,17.2221,29300.0
2010-06-01 10:35:00,30.52,30.55,30.5,30.5,17400.0,17.2221,17.239,17.2108,17.2108,17400.0
2010-06-01 10:40:00,30.49,30.53,30.49,30.5,17100.0,17.2052,17.2277,17.2052,17.2108,17100.0
2010-06-01 10:45:00,30.51,30.53,30.46,30.53,36100.0,17.2164,17.2277,17.1882,17.2277,36100.0
2010-06-01 10:50:00,30.53,30.57,30.52,30.55,24500.0,17.2277,17.2503,17.2221,17.239,24500.0
2010-06-01 10:55:00,30.56,30.61,30.55,30.59,26400.0,17.2447,17.2729,17.239,17.2616,26400.0
2010-06-01 11:00:00,30.59,30.61,30.57,30.59,24600.0,17.2616,17.2729,17.2503,17.2616,24600.0
2010-06-01 11:05:00,30.58,30.58,30.55,30.56,31700.0,17.2559,17.2559,17.239,17.2447,31700.0
2010-06-01 11:10:00,30.55,30.56,30.51,30.52,31900.0,17.239,17.2447,17.2164,17.2221,31900.0
2010-06-01 11:15:00,30.52,30.54,30.51,30.52,54700.0,17.2221,17.2334,17.2164,17.2221,54700.0
2010-06-01 11:20:00,30.52,30.59,30.52,30.59,49300.0,17.2221,17.2616,17.2221,17.2616,49300.0
2010-06-01 11:25:00,30.58,30.61,30.58,30.6,51800.0,17.2559,17.2729,17.2559,17.2672,51800.0
2010-06-01 11:30:00,30.61,30.66,30.6,30.61,53800.0,17.2729,17.3011,17.2672,17.2729,53800.0
2010-06-01 11:35:00,30.6,30.61,30.55,30.56,27100.0,17.2672,17.2729,17.239,17.2447,27100.0
2010-06-01 11:40:00,30.56,30.56,30.47,30.49,32100.0,17.2447,17.2447,17.1939,17.2052,32100.0
2010-06-01 11:45:00,30.49,30.5,30.46,30.5,42800.0,17.2052,17.2108,17.1882,17.2108,42800.0
2010-06-01 11:50:00,30.5,30.59,30.49,30.59,81600.0,17.2108,17.2616,17.2052,17.2616,81600.0
2010-06-01 11:55:00,30.58,30.59,30.52,30.52,64300.0,17.2559,17.2616,17.2221,17.2221,64300.0
2010-06-01 12:00:00,30.51,30.55,30.5,30.55,21900.0,17.2164,17.239,17.2108,17.239,21900.0
2010-06-01 12:05:00,30.55,30.58,30.54,30.55,30300.0,17.239,17.2559,17.2334,17.239,30300.0
2010-06-01 12:10:00,30.54,30.6,30.52,30.59,35200.0,17.2334,17.2672,17.2221,17.2616,35200.0
2010-06-01 12:15:00,30.59,30.59,30.57,30.58,23700.0,17.2616,17.2616,17.2503,17.2559,23700.0
2010-06-01 12:20:00,30.57,30.6,30.57,30.59,24600.0,17.2503,17.2672,17.2503,17.2616,24600.0
2010-06-01 12:25:00,30.6,30.65,30.59,30.65,14700.0,17.2672,17.2954,17.2616,17.2954,14700.0
2010-06-01 12:30:00,30.65,30.67,30.64,30.66,30500.0,17.2954,17.3067,17.2898,17.3011,30500.0
2010-06-01 12:35:00,30.67,30.69,30.66,30.68,15200.0,17.3067,17.318,17.3011,17.3124,15200.0
2010-06-01 12:40:00,30.68,30.7,30.67,30.69,66800.0,17.3124,17.3237,17.3067,17.318,66800.0
2010-06-01 12:45:00,30.69,30.7,30.66,30.68,24700.0,17.318,17.3237,17.3011,17.3124,24700.0
2010-06-01 12:50:00,30.68,30.68,30.64,30.65,16900.0,17.3124,17.3124,17.2898,17.2954,16900.0
2010-06-01 12:55:00,30.64,30.65,30.61,30.61,18500.0,17.2898,17.2954,17.2729,17.2729,18500.0
2010-06-01 13:00:00,30.61,30.61,30.6,30.6,13600.0,17.2729,17.2729,17.2672,17.2672,13600.0
2010-06-01 13:05:00,30.6,30.64,30.57,30.59,40600.0,17.2672,17.2898,17.2503,17.2616,40600.0
2010-06-01 13:10:00,30.58,30.66,30.58,30.64,50800.0,17.2559,17.3011,17.2559,17.2898,50800.0
2010-06-01 13:15:00,30.64,30.7,30.64,30.7,24300.0,17.2898,17.3237,17.2898,17.3237,24300.0
2010-06-01 13:20:00,30.69,30.81,30.69,30.8,139700.0,17.318,17.3857,17.318,17.3801,139700.0
2010-06-01 13:25:00,30.8,30.81,30.76,30.78,78000.0,17.3801,17.3857,17.3575,17.3688,78000.0
2010-06-01 13:30:00,30.78,30.84,30.78,30.79,66400.0,17.3688,17.4027,17.3688,17.3744,66400.0
2010-06-01 13:35:00,30.79,30.8,30.75,30.77,25500.0,17.3744,17.3801,17.3519,17.3632,25500.0
2010-06-01 13:40:00,30.77,30.77,30.75,30.75,17800.0,17.3632,17.3632,17.3519,17.3519,17800.0
2010-06-01 13:45:00,30.76,30.8,30.75,30.79,27800.0,17.3575,17.3801,17.3519,17.3744,27800.0
2010-06-01 13:50:00,30.77,30.78,30.73,30.74,34300.0,17.3632,17.3688,17.3406,17.3462,34300.0
2010-06-01 13:55:00,30.74,30.74,30.71,30.72,20600.0,17.3462,17.3462,17.3293,17.3349,20600.0
2010-06-01 14:00:00,30.71,30.73,30.6,30.61,53200.0,17.3293,17.3406,17.2672,17.2729,53200.0
2010-06-01 14:05:00,30.6,30.61,30.56,30.6,87800.0,17.2672,17.2729,17.2447,17.2672,87800.0
2010-06-01 14:10:00,30.6,30.64,30.59,30.62,56400.0,17.2672,17.2898,17.2616,17.2785,56400.0
2010-06-01 14:15:00,30.62,30.62,30.56,30.6,59000.0,17.2785,17.2785,17.2447,17.2672,59000.0
2010-06-01 14:20:00,30.6,30.68,30.58,30.66,80600.0,17.2672,17.3124,17.2559,17.3011,80600.0
2010-06-01 14:25:00,30.66,30.68,30.64,30.64,29900.0,17.3011,17.3124,17.2898,17.2898,29900.0
2010-06-01 14:30:00,30.65,30.71,30.65,30.7,38800.0,17.2954,17.3293,17.2954,17.3237,38800.0
2010-06-01 14:35:00,30.7,30.74,30.7,30.72,73200.0,17.3237,17.3462,17.3237,17.3349,73200.0
2010-06-01 14:40:00,30.71,30.72,30.69,30.72,39100.0,17.3293,17.3349,17.318,17.3349,39100.0
2010-06-01 14:45:00,30.71,30.75,30.7,30.7,51100.0,17.3293,17.3519,17.3237,17.3237,51100.0
2010-06-01 14:50:00,30.69,30.7,30.59,30.6,44400.0,17.318,17.3237,17.2616,17.2672,44400.0
2010-06-01 14:55:00,30.6,30.62,30.56,30.6,49400.0,17.2672,17.2785,17.2447,17.2672,49400.0
2010-06-01 15:00:00,30.61,30.64,30.59,30.61,50500.0,17.2729,17.2898,17.2616,17.2729,50500.0
2010-06-01 15:05:00,30.62,30.63,30.58,30.59,40400.0,17.2785,17.2842,17.2559,17.2616,40400.0
2010-06-01 15:10:00,30.6,30.64,30.57,30.61,79100.0,17.2672,17.2898,17.2503,17.2729,79100.0
2010-06-01 15:15:00,30.61,30.62,30.55,30.55,43300.0,17.2729,17.2785,17.239,17.239,43300.0
2010-06-01 15:20:00,30.54,30.59,30.47,30.5,71600.0,17.2334,17.2616,17.1939,17.2108,71600.0
2010-06-01 15:25:00,30.5,30.51,30.44,30.5,47600.0,17.2108,17.2164,17.1769,17.2108,47600.0
2010-06-01 15:30:00,30.5,30.58,30.47,30.58,82400.0,17.2108,17.2559,17.1939,17.2559,82400.0
2010-06-01 15:35:00,30.58,30.64,30.57,30.59,85800.0,17.2559,17.2898,17.2503,17.2616,85800.0
2010-06-01 15:40:00,30.58,30.61,30.49,30.5,85300.0,17.2559,17.2729,17.2052,17.2108,85300.0
2010-06-01 15:45:00,30.49,30.5,30.38,30.38,146000.0,17.2052,17.2108,17.1431,17.1431,146000.0
2010-06-01 15:50:00,30.38,30.39,30.29,30.3,151600.0,17.1431,17.1487,17.0923,17.0979,151600.0
2010-06-01 15:55:00,30.3,30.34,30.22,30.25,236300.0,17.0979,17.1205,17.0528,17.0697,236300.0
2010-06-02 09:30:00,30.48,30.48,30.28,30.28,34900.0,17.1995,17.1995,17.0867,17.0867,34900.0
2010-06-02 09:35:00,30.29,30.35,30.26,30.27,72300.0,17.0923,17.1262,17.0754,17.081,72300.0
2010-06-02 09:40:00,30.28,30.3,30.22,30.26,40400.0,17.0867,17.0979,17.0528,17.0754,40400.0
2010-06-02 09:45:00,30.26,30.27,30.21,30.23,17200.0,17.0754,17.081,17.0472,17.0584,17200.0
2010-06-02 09:50:00,30.24,30.24,30.18,30.2,17400.0,17.0641,17.0641,17.0302,17.0415,17400.0
2010-06-02 09:55:00,30.21,30.22,30.17,30.17,91100.0,17.0472,17.0528,17.0246,17.0246,91100.0
2010-06-02 10:00:00,30.17,30.28,30.17,30.27,73900.0,17.0246,17.0867,17.0246,17.081,73900.0
2010-06-02 10:05:00,30.27,30.3,30.23,30.25,109000.0,17.081,17.0979,17.0584,17.0697,109000.0
2010-06-02 10:10:00,30.26,30.35,30.25,30.28,133800.0,17.0754,17.1262,17.0697,17.0867,133800.0
2010-06-02 10:15:00,30.28,30.32,30.25,30.3,84100.0,17.0867,17.1092,17.0697,17.0979,84100.0
2010-06-02 10:20:00,30.29,30.35,30.29,30.33,37900.0,17.0923,17.1262,17.0923,17.1149,37900.0
2010-06-02 10:25:00,30.35,30.48,30.33,30.47,48900.0,17.1262,17.1995,17.1149,17.1939,48900.0
2010-06-02 10:30:00,30.47,30.53,30.47,30.5,108600.0,17.1939,17.2277,17.1939,17.2108,108600.0
2010-06-02 10:35:00,30.5,30.57,30.49,30.52,38800.0,17.2108,17.2503,17.2052,17.2221,38800.0
2010-06-02 10:40:00,30.52,30.53,30.48,30.48,27900.0,17.2221,17.2277,17.1995,17.1995,27900.0
2010-06-02 10:45:00,30.47,30.48,30.43,30.47,43900.0,17.1939,17.1995,17.1713,17.1939,43900.0
2010-06-02 10:50:00,30.47,30.48,30.46,30.47,29600.0,17.1939,17.1995,17.1882,17.1939,29600.0
2010-06-02 10:55:00,30.47,30.57,30.47,30.56,62600.0,17.1939,17.2503,17.1939,17.2447,62600.0
2010-06-02 11:00:00,30.55,30.56,30.53,30.54,28900.0,17.239,17.2447,17.2277,17.2334,28900.0
2010-06-02 11:05:00,30.54,30.61,30.54,30.58,36000.0,17.2334,17.2729,17.2334,17.2559,36000.0
2010-06-02 11:10:00,30.58,30.58,30.52,30.52,13400.0,17.2559,17.2559,17.2221,17.2221,13400.0
2010-06-02 11:15:00,30.52,30.53,30.47,30.47,18200.0,17.2221,17.2277,17.1939,17.1939,18200.0
2010-06-02 11:20:00,30.48,30.56,30.48,30.56,26000.0,17.1995,17.2447,17.1995,17.2447,26000.0
2010-06-02 11:25:00,30.55,30.6,30.5,30.51,28500.0,17.239,17.2672,17.2108,17.2164,28500.0
2010-06-02 11:30:00,30.5,30.53,30.5,30.52,22900.0,17.2108,17.2277,17.2108,17.2221,22900.0
2010-06-02 11:35:00,30.53,30.56,30.52,30.53,34800.0,17.2277,17.2447,17.2221,17.2277,34800.0
2010-06-02 11:40:00,30.53,30.61,30.53,30.59,60800.0,17.2277,17.2729,17.2277,17.2616,60800.0
2010-06-02 11:45:00,30.59,30.61,30.58,30.6,66700.0,17.2616,17.2729,17.2559,17.2672,66700.0
2010-06-02 11:50:00,30.59,30.62,30.57,30.57,30700.0,17.2616,17.2785,17.2503,17.2503,30700.0
2010-06-02 11:55:00,30.57,30.58,30.55,30.56,29100.0,17.2503,17.2559,17.239,17.2447,29100.0
2010-06-02 12:00:00,30.56,30.57,30.52,30.52,16200.0,17.2447,17.2503,17.2221,17.2221,16200.0
2010-06-02 12:05:00,30.52,30.53,30.5,30.52,18600.0,17.2221,17.2277,17.2108,17.2221,18600.0
2010-06-02 12:10:00,30.52,30.52,30.47,30.49,11700.0,17.2221,17.2221,17.1939,17.2052,11700.0
2010-06-02 12:15:00,30.48,30.51,30.47,30.5,13600.0,17.1995,17.2164,17.1939,17.2108,13600.0
2010-06-02 12:20:00,30.5,30.55,30.5,30.53,13800.0,17.2108,17.239,17.2108,17.2277,13800.0
2010-06-02 12:25:00,30.54,30.57,30.53,30.56,15200.0,17.2334,17.2503,17.2277,17.2447,15200.0
2010-06-02 12:30:00,30.55,30.58,30.53,30.55,66400.0,17.239,17.2559,17.2277,17.239,66400.0
2010-06-02 12:35:00,30.54,30.55,30.52,30.52,14900.0,17.2334,17.239,17.2221,17.2221,14900.0
2010-06-02 12:40:00,30.53,30.56,30.51,30.55,81800.0,17.2277,17.2447,17.2164,17.239,81800.0
2010-06-02 12:45:00,30.56,30.57,30.55,30.56,85000.0,17.2447,17.2503,17.239,17.2447,85000.0
2010-06-02 12:50:00,30.57,30.57,30.52,30.53,100700.0,17.2503,17.2503,17.2221,17.2277,100700.0
2010-06-02 12:55:00,30.53,30.54,30.51,30.52,14100.0,17.2277,17.2334,17.2164,17.2221,14100.0
2010-06-02 13:00:00,30.53,30.56,30.52,30.55,23900.0,17.2277,17.2447,17.2221,17.239,23900.0
2010-06-02 13:05:00,30.54,30.55,30.52,30.52,20500.0,17.2334,17.239,17.2221,17.2221,20500.0
2010-06-02 13:10:00,30.53,30.54,30.52,30.52,16900.0,17.2277,17.2334,17.2221,17.2221,16900.0
2010-06-02 13:15:00,30.52,30.52,30.49,30.5,29500.0,17.2221,17.2221,17.2052,17.2108,29500.0
2010-06-02 13:20:00,30.5,30.51,30.48,30.49,19000.0,17.2108,17.2164,17.1995,17.2052,19000.0
2010-06-02 13:25:00,30.49,30.5,30.48,30.5,123500.0,17.2052,17.2108,17.1995,17.2108,123500.0
2010-06-02 13:30:00,30.5,30.54,30.49,30.52,88200.0,17.2108,17.2334,17.2052,17.2221,88200.0
2010-06-02 13:35:00,30.52,30.55,30.5,30.51,25700.0,17.2221,17.239,17.2108,17.2164,25700.0
2010-06-02 13:40:00,30.52,30.55,30.51,30.52,41800.0,17.2221,17.239,17.2164,17.2221,41800.0
2010-06-02 13:45:00,30.52,30.55,30.5,30.5,35800.0,17.2221,17.239,17.2108,17.2108,35800.0
2010-06-02 13:50:00,30.52,30.52,30.5,30.51,21800.0,17.2221,17.2221,17.2108,17.2164,21800.0
2010-06-02 13:55:00,30.5,30.51,30.49,30.51,17600.0,17.2108,17.2164,17.2052,17.2164,17600.0
2010-06-02 14:00:00,30.51,30.53,30.5,30.51,121000.0,17.2164,17.2277,17.2108,17.2164,121000.0
2010-06-02 14:05:00,30.5,30.57,30.5,30.56,19400.0,17.2108,17.2503,17.2108,17.2447,19400.0
2010-06-02 14:10:00,30.57,30.58,30.55,30.58,27200.0,17.2503,17.2559,17.239,17.2559,27200.0
2010-06-02 14:15:00,30.57,30.6,30.57,30.57,41700.0,17.2503,17.2672,17.2503,17.2503,41700.0
2010-06-02 14:20:00,30.56,30.57,30.55,30.56,30600.0,17.2447,17.2503,17.239,17.2447,30600.0
2010-06-02 14:25:00,30.56,30.61,30.54,30.61,54400.0,17.2447,17.2729,17.2334,17.2729,54400.0
2010-06-02 14:30:00,30.61,30.65,30.6,30.65,28200.0,17.2729,17.2954,17.2672,17.2954,28200.0
2010-06-02 14:35:00,30.64,30.7,30.64,30.69,37600.0,17.2898,17.3237,17.2898,17.318,37600.0
2010-06-02 14:40:00,30.7,30.75,30.7,30.75,71500.0,17.3237,17.3519,17.3237,17.3519,71500.0
2010-06-02 14:45:00,30.75,30.8,30.75,30.76,60000.0,17.3519,17.3801,17.3519,17.3575,60000.0
2010-06-02 14:50:00,30.77,30.84,30.76,30.81,39400.0,17.3632,17.4027,17.3575,17.3857,39400.0
2010-06-02 14:55:00,30.8,30.82,30.77,30.78,31000.0,17.3801,17.3914,17.3632,17.3688,31000.0
2010-06-02 15:00:00,30.78,30.84,30.78,30.82,48200.0,17.3688,17.4027,17.3688,17.3914,48200.0
2010-06-02 15:05:00,30.81,30.86,30.77,30.83,38900.0,17.3857,17.4139,17.3632,17.397,38900.0
2010-06-02 15:10:00,30.83,30.91,30.82,30.91,39100.0,17.397,17.4422,17.3914,17.4422,39100.0
2010-06-02 15:15:00,30.91,30.91,30.84,30.87,42800.0,17.4422,17.4422,17.4027,17.4196,42800.0
2010-06-02 15:20:00,30.88,30.91,30.86,30.9,103600.0,17.4252,17.4422,17.4139,17.4365,103600.0
2010-06-02 15:25:00,30.9,30.97,30.9,30.95,60700.0,17.4365,17.476,17.4365,17.4647,60700.0
2010-06-02 15:30:00,30.95,30.97,30.9,30.92,129700.0,17.4647,17.476,17.4365,17.4478,129700.0
2010-06-02 15:35:00,30.92,30.96,30.88,30.91,85300.0,17.4478,17.4704,17.4252,17.4422,85300.0
2010-06-02 15:40:00,30.91,30.93,30.9,30.9,61700.0,17.4422,17.4534,17.4365,17.4365,61700.0
2010-06-02 15:45:00,30.91,30.97,30.9,30.94,188500.0,17.4422,17.476,17.4365,17.4591,188500.0
2010-06-02 15:50:00,30.95,31.04,30.94,31.02,171300.0,17.4647,17.5155,17.4591,17.5042,171300.0
2010-06-02 15:55:00,31.03,31.13,31.02,31.11,248100.0,17.5099,17.5663,17.5042,17.555,248100.0
2010-06-03 09:30:00,31.15,31.2,31.14,31.2,20400.0,17.5776,17.6058,17.5719,17.6058,20400.0
2010-06-03 09:35:00,31.19,31.22,31.14,31.16,20700.0,17.6002,17.6171,17.5719,17.5832,20700.0
2010-06-03 09:40:00,31.16,31.23,31.13,31.22,15100.0,17.5832,17.6227,17.5663,17.6171,15100.0
2010-06-03 09:45:00,31.22,31.27,31.22,31.27,16100.0,17.6171,17.6453,17.6171,17.6453,16100.0
2010-06-03 09:50:00,31.27,31.31,31.24,31.28,14700.0,17.6453,17.6679,17.6284,17.6509,14700.0
2010-06-03 09:55:00,31.27,31.27,31.24,31.24,6300.0,17.6453,17.6453,17.6284,17.6284,6300.0
2010-06-03 10:00:00,31.24,31.25,31.18,31.18,17500.0,17.6284,17.634,17.5945,17.5945,17500.0
2010-06-03 10:05:00,31.19,31.31,31.19,31.29,14700.0,17.6002,17.6679,17.6002,17.6566,14700.0
2010-06-03 10:10:00,31.3,31.33,31.28,31.29,12100.0,17.6622,17.6792,17.6509,17.6566,12100.0
2010-06-03 10:15:00,31.28,31.31,31.22,31.22,30600.0,17.6509,17.6679,17.6171,17.6171,30600.0
2010-06-03 10:20:00,31.22,31.24,31.13,31.16,18200.0,17.6171,17.6284,17.5663,17.5832,18200.0
2010-06-03 10:25:00,31.16,31.25,31.16,31.2,12900.0,17.5832,17.634,17.5832,17.6058,12900.0
2010-06-03 10:30:00,31.18,31.24,31.13,31.24,14600.0,17.5945,17.6284,17.5663,17.6284,14600.0
2010-06-03 10:35:00,31.25,31.29,31.23,31.28,18000.0,17.634,17.6566,17.6227,17.6509,18000.0
2010-06-03 10:40:00,31.28,31.35,31.27,31.29,16100.0,17.6509,17.6904,17.6453,17.6566,16100.0
2010-06-03 10:45:00,31.3,31.4,31.3,31.39,19400.0,17.6622,17.7187,17.6622,17.713,19400.0
2010-06-03 10:50:00,31.39,31.42,31.38,31.4,37700.0,17.713,17.7299,17.7074,17.7187,37700.0
2010-06-03 10:55:00,31.41,31.46,31.41,31.43,23200.0,17.7243,17.7525,17.7243,17.7356,23200.0
2010-06-03 11:00:00,31.45,31.46,31.39,31.39,16500.0,17.7469,17.7525,17.713,17.713,16500.0
2010-06-03 11:05:00,31.4,31.42,31.37,31.37,8900.0,17.7187,17.7299,17.7017,17.7017,8900.0
2010-06-03 11:10:00,31.38,31.39,31.35,31.37,15900.0,17.7074,17.713,17.6904,17.7017,15900.0
2010-06-03 11:15:00,31.38,31.4,31.36,31.37,10900.0,17.7074,17.7187,17.6961,17.7017,10900.0
2010-06-03 11:20:00,31.38,31.41,31.37,31.38,31300.0,17.7074,17.7243,17.7017,17.7074,31300.0
2010-06-03 11:25:00,31.37,31.41,31.34,31.37,15700.0,17.7017,17.7243,17.6848,17.7017,15700.0
2010-06-03 11:30:00,31.36,31.37,31.31,31.35,28000.0,17.6961,17.7017,17.6679,17.6904,28000.0
2010-06-03 11:35:00,31.35,31.39,31.34,31.35,10800.0,17.6904,17.713,17.6848,17.6904,10800.0
2010-06-03 11:40:00,31.35,31.35,31.26,31.33,19200.0,17.6904,17.6904,17.6397,17.6792,19200.0
2010-06-03 11:45:00,31.33,31.37,31.3,31.33,14200.0,17.6792,17.7017,17.6622,17.6792,14200.0
2010-06-03 11:50:00,31.35,31.37,31.24,31.28,16700.0,17.6904,17.7017,17.6284,17.6509,16700.0
2010-06-03 11:55:00,31.25,31.26,31.23,31.24,5500.0,17.634,17.6397,17.6227,17.6284,5500.0
2010-06-03 12:00:00,31.24,31.26,31.23,31.24,12600.0,17.6284,17.6397,17.6227,17.6284,12600.0
2010-06-03 12:05:00,31.24,31.26,31.21,31.26,25800.0,17.6284,17.6397,17.6114,17.6397,25800.0
2010-06-03 12:10:00,31.25,31.29,31.22,31.27,8500.0,17.634,17.6566,17.6171,17.6453,8500.0
2010-06-03 12:15:00,31.26,31.29,31.21,31.27,13400.0,17.6397,17.6566,17.6114,17.6453,13400.0
2010-06-03 12:20:00,31.27,31.28,31.13,31.14,13900.0,17.6453,17.6509,17.5663,17.5719,13900.0
2010-06-03 12:25:00,31.14,31.17,31.11,31.17,9900.0,17.5719,17.5889,17.555,17.5889,9900.0
2010-06-03 12:30:00,31.16,31.19,31.15,31.17,13700.0,17.5832,17.6002,17.5776,17.5889,13700.0
2010-06-03 12:35:00,31.18,31.25,31.17,31.25,9800.0,17.5945,17.634,17.5889,17.634,9800.0
2010-06-03 12:40:00,31.24,31.26,31.23,31.26,7000.0,17.6284,17.6397,17.6227,17.6397,7000.0
2010-06-03 12:45:00,31.27,31.28,31.25,31.27,55700.0,17.6453,17.6509,17.634,17.6453,55700.0
2010-06-03 12:50:00,31.27,31.27,31.25,31.25,21600.0,17.6453,17.6453,17.634,17.634,21600.0
2010-06-03 12:55:00,31.26,31.27,31.24,31.27,8200.0,17.6397,17.6453,17.6284,17.6453,8200.0
2010-06-03 13:00:00,31.27,31.28,31.24,31.27,13700.0,17.6453,17.6509,17.6284,17.6453,13700.0
2010-06-03 13:05:00,31.27,31.32,31.26,31.32,11000.0,17.6453,17.6735,17.6397,17.6735,11000.0
2010-06-03 13:10:00,31.32,31.33,31.3,31.31,30100.0,17.6735,17.6792,17.6622,17.6679,30100.0
2010-06-03 13:15:00,31.31,31.33,31.3,31.3,12000.0,17.6679,17.6792,17.6622,17.6622,12000.0
2010-06-03 13:20:00,31.3,31.33,31.3,31.32,12400.0,17.6622,17.6792,17.6622,17.6735,12400.0
2010-06-03 13:25:00,31.32,31.33,31.31,31.33,14800.0,17.6735,17.6792,17.6679,17.6792,14800.0
2010-06-03 13:30:00,31.34,31.35,31.3,31.3,9600.0,17.6848,17.6904,17.6622,17.6622,9600.0
2010-06-03 13:35:00,31.3,31.33,31.26,31.32,18900.0,17.6622,17.6792,17.6397,17.6735,18900.0
2010-06-03 13:40:00,31.32,31.34,31.29,31.34,13600.0,17.6735,17.6848,17.6566,17.6848,13600.0
2010-06-03 13:45:00,31.34,31.35,31.32,31.33,8500.0,17.6848,17.6904,17.6735,17.6792,8500.0
2010-06-03 13:50:00,31.33,31.34,31.31,31.32,12100.0,17.6792,17.6848,17.6679,17.6735,12100.0
2010-06-03 13:55:00,31.32,31.33,31.27,31.27,22000.0,17.6735,17.6792,17.6453,17.6453,22000.0
2010-06-03 14:00:00,31.28,31.3,31.27,31.27,14000.0,17.6509,17.6622,17.6453,17.6453,14000.0
2010-06-03 14:05:00,31.28,31.37,31.28,31.37,14400.0,17.6509,17.7017,17.6509,17.7017,14400.0
2010-06-03 14:10:00,31.37,31.43,31.36,31.41,12100.0,17.7017,17.7356,17.6961,17.7243,12100.0
2010-06-03 14:15:00,31.4,31.41,31.38,31.4,15100.0,17.7187,17.7243,17.7074,17.7187,15100.0
2010-06-03 14:20:00,31.4,31.45,31.38,31.4,15500.0,17.7187,17.7469,17.7074,17.7187,15500.0
2010-06-03 14:25:00,31.4,31.42,31.38,31.39,32400.0,17.7187,17.7299,17.7074,17.713,32400.0
2010-06-03 14:30:00,31.39,31.41,31.36,31.41,30200.0,17.713,17.7243,17.6961,17.7243,30200.0
2010-06-03 14:35:00,31.42,31.48,31.42,31.45,18000.0,17.7299,17.7638,17.7299,17.7469,18000.0
2010-06-03 14:40:00,31.45,31.49,31.44,31.49,16900.0,17.7469,17.7694,17.7412,17.7694,16900.0
2010-06-03 14:45:00,31.48,31.49,31.44,31.45,16800.0,17.7638,17.7694,17.7412,17.7469,16800.0
2010-06-03 14:50:00,31.45,31.49,31.44,31.47,19400.0,17.7469,17.7694,17.7412,17.7582,19400.0
2010-06-03 14:55:00,31.48,31.48,31.42,31.44,15700.0,17.7638,17.7638,17.7299,17.7412,15700.0
2010-06-03 15:00:00,31.44,31.47,31.44,31.47,21000.0,17.7412,17.7582,17.7412,17.7582,21000.0
2010-06-03 15:05:00,31.46,31.46,31.42,31.43,18000.0,17.7525,17.7525,17.7299,17.7356,18000.0
2010-06-03 15:10:00,31.42,31.43,31.38,31.39,23900.0,17.7299,17.7356,17.7074,17.713,23900.0
2010-06-03 15:15:00,31.4,31.4,31.31,31.32,20900.0,17.7187,17.7187,17.6679,17.6735,20900.0
2010-06-03 15:20:00,31.32,31.41,31.31,31.4,25500.0,17.6735,17.7243,17.6679,17.7187,25500.0
2010-06-03 15:25:00,31.41,31.49,31.41,31.48,35100.0,17.7243,17.7694,17.7243,17.7638,35100.0
2010-06-03 15:30:00,31.48,31.48,31.42,31.42,26600.0,17.7638,17.7638,17.7299,17.7299,26600.0
2010-06-03 15:35:00,31.43,31.45,31.4,31.41,57200.0,17.7356,17.7469,17.7187,17.7243,57200.0
2010-06-03 15:40:00,31.41,31.42,31.4,31.42,48500.0,17.7243,17.7299,17.7187,17.7299,48500.0
2010-06-03 15:45:00,31.43,31.45,31.39,31.4,141800.0,17.7356,17.7469,17.713,17.7187,141800.0
2010-06-03 15:50:00,31.4,31.46,31.38,31.44,85400.0,17.7187,17.7525,17.7074,17.7412,85400.0
2010-06-03 15:55:00,31.44,31.51,31.44,31.48,191000.0,17.7412,17.7807,17.7412,17.7638,191000.0
2010-06-04 09:30:00,31.08,31.15,31.04,31.08,59200.0,17.5381,17.5776,17.5155,17.5381,59200.0
2010-06-04 09:35:00,31.08,31.13,31.02,31.07,26400.0,17.5381,17.5663,17.5042,17.5324,26400.0
2010-06-04 09:40:00,31.04,31.22,31.03,31.22,37300.0,17.5155,17.6171,17.5099,17.6171,37300.0
2010-06-04 09:45:00,31.22,31.24,31.11,31.2,49100.0,17.6171,17.6284,17.555,17.6058,49100.0
2010-06-04 09:50:00,31.24,31.32,31.17,31.28,49300.0,17.6284,17.6735,17.5889,17.6509,49300.0
2010-06-04 09:55:00,31.26,31.33,31.25,31.28,64000.0,17.6397,17.6792,17.634,17.6509,64000.0
2010-06-04 10:00:00,31.27,31.32,31.17,31.21,72200.0,17.6453,17.6735,17.5889,17.6114,72200.0
2010-06-04 10:05:00,31.22,31.27,31.19,31.27,24000.0,17.6171,17.6453,17.6002,17.6453,24000.0
2010-06-04 10:10:00,31.27,31.41,31.27,31.39,36300.0,17.6453,17.7243,17.6453,17.713,36300.0
2010-06-04 10:15:00,31.39,31.39,31.3,31.33,35500.0,17.713,17.713,17.6622,17.6792,35500.0
2010-06-04 10:20:00,31.33,31.45,31.29,31.42,61600.0,17.6792,17.7469,17.6566,17.7299,61600.0
2010-06-04 10:25:00,31.41,31.42,31.35,31.37,29500.0,17.7243,17.7299,17.6904,17.7017,29500.0
2010-06-04 10:30:00,31.38,31.44,31.34,31.4,37500.0,17.7074,17.7412,17.6848,17.7187,37500.0
2010-06-04 10:35:00,31.4,31.49,31.38,31.48,50400.0,17.7187,17.7694,17.7074,17.7638,50400.0
2010-06-04 10:40:00,31.48,31.51,31.46,31.46,31600.0,17.7638,17.7807,17.7525,17.7525,31600.0
2010-06-04 10:45:00,31.46,31.47,31.4,31.41,23900.0,17.7525,17.7582,17.7187,17.7243,23900.0
2010-06-04 10:50:00,31.42,31.43,31.38,31.42,49900.0,17.7299,17.7356,17.7074,17.7299,49900.0
2010-06-04 10:55:00,31.41,31.42,31.36,31.36,31200.0,17.7243,17.7299,17.6961,17.6961,31200.0
2010-06-04 11:00:00,31.36,31.41,31.33,31.4,31900.0,17.6961,17.7243,17.6792,17.7187,31900.0
2010-06-04 11:05:00,31.41,31.44,31.38,31.39,22200.0,17.7243,17.7412,17.7074,17.713,22200.0
2010-06-04 11:10:00,31.39,31.39,31.29,31.29,24700.0,17.713,17.713,17.6566,17.6566,24700.0
2010-06-04 11:15:00,31.3,31.32,31.16,31.16,27000.0,17.6622,17.6735,17.5832,17.5832,27000.0
2010-06-04 11:20:00,31.17,31.21,31.12,31.13,38200.0,17.5889,17.6114,17.5607,17.5663,38200.0
2010-06-04 11:25:00,31.13,31.19,31.11,31.18,47500.0,17.5663,17.6002,17.555,17.5945,47500.0
2010-06-04 11:30:00,31.17,31.26,31.14,31.24,35200.0,17.5889,17.6397,17.5719,17.6284,35200.0
2010-06-04 11:35:00,31.23,31.26,31.15,31.21,34300.0,17.6227,17.6397,17.5776,17.6114,34300.0
2010-06-04 11:40:00,31.2,31.24,31.18,31.21,51600.0,17.6058,17.6284,17.5945,17.6114,51600.0
2010-06-04 11:45:00,31.21,31.27,31.21,31.26,38500.0,17.6114,17.6453,17.6114,17.6397,38500.0
2010-06-04 11:50:00,31.26,31.29,31.23,31.27,24200.0,17.6397,17.6566,17.6227,17.6453,24200.0
2010-06-04 11:55:00,31.27,31.31,31.26,31.31,31100.0,17.6453,17.6679,17.6397,17.6679,31100.0
2010-06-04 12:00:00,31.3,31.31,31.13,31.13,48700.0,17.6622,17.6679,17.5663,17.5663,48700.0
2010-06-04 12:05:00,31.13,31.13,31.05,31.1,36900.0,17.5663,17.5663,17.5212,17.5494,36900.0
2010-06-04 12:10:00,31.1,31.26,31.1,31.26,19200.0,17.5494,17.6397,17.5494,17.6397,19200.0
2010-06-04 12:15:00,31.27,31.28,31.2,31.21,25300.0,17.6453,17.6509,17.6058,17.6114,25300.0
2010-06-04 12:20:00,31.21,31.23,31.2,31.22,11000.0,17.6114,17.6227,17.6058,17.6171,11000.0
2010-06-04 12:25:00,31.22,31.24,31.2,31.2,16100.0,17.6171,17.6284,17.6058,17.6058,16100.0
2010-06-04 12:30:00,31.2,31.22,31.14,31.14,33700.0,17.6058,17.6171,17.5719,17.5719,33700.0
2010-06-04 12:35:00,31.14,31.17,31.11,31.12,38900.0,17.5719,17.5889,17.555,17.5607,38900.0
2010-06-04 12:40:00,31.11,31.17,31.08,31.15,23400.0,17.555,17.5889,17.5381,17.5776,23400.0
2010-06-04 12:45:00,31.15,31.25,31.15,31.25,18500.0,17.5776,17.634,17.5776,17.634,18500.0
2010-06-04 12:50:00,31.25,31.33,31.25,31.32,25500.0,17.634,17.6792,17.634,17.6735,25500.0
2010-06-04 12:55:00,31.32,31.32,31.26,31.29,26100.0,17.6735,17.6735,17.6397,17.6566,26100.0
2010-06-04 13:00:00,31.29,31.29,31.22,31.22,11800.0,17.6566,17.6566,17.6171,17.6171,11800.0
2010-06-04 13:05:00,31.22,31.22,31.18,31.22,17600.0,17.6171,17.6171,17.5945,17.6171,17600.0
2010-06-04 13:10:00,31.22,31.24,31.15,31.17,21300.0,17.6171,17.6284,17.5776,17.5889,21300.0
2010-06-04 13:15:00,31.18,31.18,31.08,31.13,33600.0,17.5945,17.5945,17.5381,17.5663,33600.0
2010-06-04 13:20:00,31.13,31.14,31.04,31.06,28500.0,17.5663,17.5719,17.5155,17.5268,28500.0
2010-06-04 13:25:00,31.07,31.19,31.07,31.17,17200.0,17.5324,17.6002,17.5324,17.5889,17200.0
2010-06-04 13:30:00,31.17,31.2,31.13,31.13,18900.0,17.5889,17.6058,17.5663,17.5663,18900.0
2010-06-04 13:35:00,31.14,31.15,30.98,30.99,37400.0,17.5719,17.5776,17.4817,17.4873,37400.0
2010-06-04 13:40:00,31.0,31.03,30.95,31.02,29400.0,17.4929,17.5099,17.4647,17.5042,29400.0
2010-06-04 13:45:00,31.02,31.07,31.01,31.04,16900.0,17.5042,17.5324,17.4986,17.5155,16900.0
2010-06-04 13:50:00,31.05,31.06,31.0,31.02,24700.0,17.5212,17.5268,17.4929,17.5042,24700.0
2010-06-04 13:55:00,31.02,31.07,30.99,31.07,20600.0,17.5042,17.5324,17.4873,17.5324,20600.0
2010-06-04 14:00:00,31.07,31.16,31.07,31.14,29400.0,17.5324,17.5832,17.5324,17.5719,29400.0
2010-06-04 14:05:00,31.14,31.15,31.03,31.03,30200.0,17.5719,17.5776,17.5099,17.5099,30200.0
2010-06-04 14:10:00,31.03,31.03,30.98,31.02,25700.0,17.5099,17.5099,17.4817,17.5042,25700.0
2010-06-04 14:15:00,31.01,31.02,30.96,30.98,20000.0,17.4986,17.5042,17.4704,17.4817,20000.0
2010-06-04 14:20:00,30.97,31.05,30.95,31.03,26400.0,17.476,17.5212,17.4647,17.5099,26400.0
2010-06-04 14:25:00,31.03,31.04,30.95,30.98,29600.0,17.5099,17.5155,17.4647,17.4817,29600.0
2010-06-04 14:30:00,30.98,31.02,30.95,31.01,21700.0,17.4817,17.5042,17.4647,17.4986,21700.0
2010-06-04 14:35:00,31.01,31.03,30.95,30.98,52000.0,17.4986,17.5099,17.4647,17.4817,52000.0
2010-06-04 14:40:00,30.97,31.02,30.96,31.01,22600.0,17.476,17.5042,17.4704,17.4986,22600.0
2010-06-04 14:45:00,31.0,31.06,30.84,30.84,61100.0,17.4929,17.5268,17.4027,17.4027,61100.0
2010-06-04 14:50:00,30.84,30.86,30.76,30.84,55700.0,17.4027,17.4139,17.3575,17.4027,55700.0
2010-06-04 14:55:00,30.83,30.85,30.77,30.79,29700.0,17.397,17.4083,17.3632,17.3744,29700.0
2010-06-04 15:00:00,30.78,30.92,30.78,30.91,46500.0,17.3688,17.4478,17.3688,17.4422,46500.0
2010-06-04 15:05:00,30.9,30.9,30.79,30.83,37200.0,17.4365,17.4365,17.3744,17.397,37200.0
2010-06-04 15:10:00,30.84,30.91,30.83,30.87,27300.0,17.4027,17.4422,17.397,17.4196,27300.0
2010-06-04 15:15:00,30.87,30.87,30.78,30.8,32300.0,17.4196,17.4196,17.3688,17.3801,32300.0
2010-06-04 15:20:00,30.8,30.83,30.74,30.78,37700.0,17.3801,17.397,17.3462,17.3688,37700.0
2010-06-04 15:25:00,30.77,30.78,30.67,30.69,36100.0,17.3632,17.3688,17.3067,17.318,36100.0
2010-06-04 15:30:00,30.7,30.75,30.69,30.74,44600.0,17.3237,17.3519,17.318,17.3462,44600.0
2010-06-04 15:35:00,30.74,30.76,30.7,30.73,39100.0,17.3462,17.3575,17.3237,17.3406,39100.0
2010-06-04 15:40:00,30.73,30.75,30.55,30.67,83800.0,17.3406,17.3519,17.239,17.3067,83800.0
2010-06-04 15:45:00,30.67,30.75,30.63,30.71,88300.0,17.3067,17.3519,17.2842,17.3293,88300.0
2010-06-04 15:50:00,30.72,30.74,30.57,30.61,111800.0,17.3349,17.3462,17.2503,17.2729,111800.0
2010-06-04 15:55:00,30.61,30.67,30.57,30.67,235500.0,17.2729,17.3067,17.2503,17.3067,235500.0
2010-06-07 09:30:00,30.46,30.46,30.21,30.31,49100.0,17.3793,17.3793,17.2367,17.2937,49100.0
2010-06-07 09:35:00,30.32,30.44,30.32,30.41,23800.0,17.2994,17.3679,17.2994,17.3508,23800.0
2010-06-07 09:40:00,30.39,30.45,30.38,30.4,34500.0,17.3394,17.3736,17.3337,17.3451,34500.0
2010-06-07 09:45:00,30.4,30.5,30.4,30.5,24500.0,17.3451,17.4021,17.3451,17.4021,24500.0
2010-06-07 09:50:00,30.5,30.56,30.49,30.56,54800.0,17.4021,17.4364,17.3964,17.4364,54800.0
2010-06-07 09:55:00,30.57,30.6,30.52,30.53,27100.0,17.4421,17.4592,17.4135,17.4192,27100.0
2010-06-07 10:00:00,30.53,30.57,30.49,30.55,21700.0,17.4192,17.4421,17.3964,17.4307,21700.0
2010-06-07 10:05:00,30.55,30.59,30.5,30.5,27700.0,17.4307,17.4535,17.4021,17.4021,27700.0
2010-06-07 10:10:00,30.5,30.54,30.47,30.49,21800.0,17.4021,17.425,17.385,17.3964,21800.0
2010-06-07 10:15:00,30.5,30.6,30.47,30.6,36300.0,17.4021,17.4592,17.385,17.4592,36300.0
2010-06-07 10:20:00,30.6,30.62,30.58,30.62,137000.0,17.4592,17.4706,17.4478,17.4706,137000.0
2010-06-07 10:25:00,30.62,30.65,30.59,30.64,44500.0,17.4706,17.4877,17.4535,17.482,44500.0
2010-06-07 10:30:00,30.64,30.71,30.62,30.7,52400.0,17.482,17.5219,17.4706,17.5162,52400.0
2010-06-07 10:35:00,30.7,30.78,30.7,30.73,53000.0,17.5162,17.5619,17.5162,17.5334,53000.0
2010-06-07 10:40:00,30.71,30.77,30.7,30.72,31000.0,17.5219,17.5562,17.5162,17.5277,31000.0
2010-06-07 10:45:00,30.71,30.76,30.69,30.72,78000.0,17.5219,17.5505,17.5105,17.5277,78000.0
2010-06-07 10:50:00,30.73,30.79,30.71,30.79,132500.0,17.5334,17.5676,17.5219,17.5676,132500.0
2010-06-07 10:55:00,30.78,30.78,30.69,30.7,61400.0,17.5619,17.5619,17.5105,17.5162,61400.0
2010-06-07 11:00:00,30.7,30.75,30.68,30.71,56100.0,17.5162,17.5448,17.5048,17.5219,56100.0
2010-06-07 11:05:00,30.72,30.72,30.62,30.69,114400.0,17.5277,17.5277,17.4706,17.5105,114400.0
2010-06-07 11:10:00,30.69,30.72,30.67,30.67,61800.0,17.5105,17.5277,17.4991,17.4991,61800.0
2010-06-07 11:15:00,30.66,30.74,30.65,30.73,44500.0,17.4934,17.5391,17.4877,17.5334,44500.0
2010-06-07 11:20:00,30.72,30.75,30.71,30.74,41600.0,17.5277,17.5448,17.5219,17.5391,41600.0
2010-06-07 11:25:00,30.73,30.82,30.73,30.78,61200.0,17.5334,17.5847,17.5334,17.5619,61200.0
2010-06-07 11:30:00,30.78,30.86,30.77,30.85,69100.0,17.5619,17.6075,17.5562,17.6018,69100.0
2010-06-07 11:35:00,30.86,30.91,30.85,30.86,86500.0,17.6075,17.6361,17.6018,17.6075,86500.0
2010-06-07 11:40:00,30.86,30.87,30.84,30.86,114400.0,17.6075,17.6132,17.5961,17.6075,114400.0
2010-06-07 11:45:00,30.87,30.87,30.83,30.86,80100.0,17.6132,17.6132,17.5904,17.6075,80100.0
2010-06-07 11:50:00,30.86,30.98,30.85,30.95,107900.0,17.6075,17.676,17.6018,17.6589,107900.0
2010-06-07 11:55:00,30.96,31.09,30.96,31.08,121000.0,17.6646,17.7388,17.6646,17.7331,121000.0
2010-06-07 12:00:00,31.06,31.07,30.97,31.05,45800.0,17.7216,17.7273,17.6703,17.7159,45800.0
2010-06-07 12:05:00,31.05,31.07,31.03,31.03,31900.0,17.7159,17.7273,17.7045,17.7045,31900.0
2010-06-07 12:10:00,31.03,31.04,30.97,30.98,20200.0,17.7045,17.7102,17.6703,17.676,20200.0
2010-06-07 12:15:00,30.98,30.99,30.96,30.96,37200.0,17.676,17.6817,17.6646,17.6646,37200.0
2010-06-07 12:20:00,30.96,30.98,30.92,30.95,27000.0,17.6646,17.676,17.6418,17.6589,27000.0
2010-06-07 12:25:00,30.94,30.94,30.85,30.85,9500.0,17.6532,17.6532,17.6018,17.6018,9500.0
2010-06-07 12:30:00,30.86,30.9,30.85,30.89,11000.0,17.6075,17.6304,17.6018,17.6246,11000.0
2010-06-07 12:35:00,30.88,30.89,30.85,30.87,12500.0,17.6189,17.6246,17.6018,17.6132,12500.0
2010-06-07 12:40:00,30.88,30.92,30.87,30.88,21200.0,17.6189,17.6418,17.6132,17.6189,21200.0
2010-06-07 12:45:00,30.88,30.91,30.88,30.89,16600.0,17.6189,17.6361,17.6189,17.6246,16600.0
2010-06-07 12:50:00,30.89,30.92,30.89,30.92,13200.0,17.6246,17.6418,17.6246,17.6418,13200.0
2010-06-07 12:55:00,30.91,30.92,30.88,30.88,21600.0,17.6361,17.6418,17.6189,17.6189,21600.0
2010-06-07 13:00:00,30.89,30.93,30.87,30.93,16900.0,17.6246,17.6475,17.6132,17.6475,16900.0
2010-06-07 13:05:00,30.93,30.98,30.91,30.98,29000.0,17.6475,17.676,17.6361,17.676,29000.0
2010-06-07 13:10:00,30.98,30.99,30.98,30.99,36000.0,17.676,17.6817,17.676,17.6817,36000.0
2010-06-07 13:15:00,30.98,31.08,30.97,31.08,73500.0,17.676,17.7331,17.6703,17.7331,73500.0
2010-06-07 13:20:00,31.08,31.1,31.06,31.06,116800.0,17.7331,17.7445,17.7216,17.7216,116800.0
2010-06-07 13:25:00,31.06,31.12,31.04,31.07,48600.0,17.7216,17.7559,17.7102,17.7273,48600.0
2010-06-07 13:30:00,31.07,31.08,31.03,31.03,17100.0,17.7273,17.7331,17.7045,17.7045,17100.0
2010-06-07 13:35:00,31.04,31.06,30.95,30.95,16000.0,17.7102,17.7216,17.6589,17.6589,16000.0
2010-06-07 13:40:00,30.94,30.96,30.91,30.94,25300.0,17.6532,17.6646,17.6361,17.6532,25300.0
2010-06-07 13:45:00,30.93,30.96,30.9,30.94,27800.0,17.6475,17.6646,17.6304,17.6532,27800.0
2010-06-07 13:50:00,30.94,30.96,30.92,30.96,26500.0,17.6532,17.6646,17.6418,17.6646,26500.0
2010-06-07 13:55:00,30.96,30.96,30.92,30.93,17200.0,17.6646,17.6646,17.6418,17.6475,17200.0
2010-06-07 14:00:00,30.93,30.97,30.92,30.93,19700.0,17.6475,17.6703,17.6418,17.6475,19700.0
2010-06-07 14:05:00,30.92,30.95,30.9,30.94,29900.0,17.6418,17.6589,17.6304,17.6532,29900.0
2010-06-07 14:10:00,30.93,30.96,30.91,30.95,37000.0,17.6475,17.6646,17.6361,17.6589,37000.0
2010-06-07 14:15:00,30.94,30.95,30.89,30.91,26100.0,17.6532,17.6589,17.6246,17.6361,26100.0
2010-06-07 14:20:00,30.92,30.95,30.89,30.92,35000.0,17.6418,17.6589,17.6246,17.6418,35000.0
2010-06-07 14:25:00,30.93,30.98,30.93,30.97,30600.0,17.6475,17.676,17.6475,17.6703,30600.0
2010-06-07 14:30:00,30.98,31.01,30.94,30.94,41200.0,17.676,17.6931,17.6532,17.6532,41200.0
2010-06-07 14:35:00,30.93,30.98,30.92,30.95,58700.0,17.6475,17.676,17.6418,17.6589,58700.0
2010-06-07 14:40:00,30.95,30.97,30.93,30.94,29900.0,17.6589,17.6703,17.6475,17.6532,29900.0
2010-06-07 14:45:00,30.95,30.95,30.86,30.89,35700.0,17.6589,17.6589,17.6075,17.6246,35700.0
2010-06-07 14:50:00,30.89,30.89,30.84,30.86,35500.0,17.6246,17.6246,17.5961,17.6075,35500.0
2010-06-07 14:55:00,30.86,30.88,30.84,30.87,20600.0,17.6075,17.6189,17.5961,17.6132,20600.0
2010-06-07 15:00:00,30.87,30.99,30.87,30.98,73200.0,17.6132,17.6817,17.6132,17.676,73200.0
2010-06-07 15:05:00,30.97,31.01,30.95,30.95,49100.0,17.6703,17.6931,17.6589,17.6589,49100.0
2010-06-07 15:10:00,30.95,31.0,30.94,30.97,87000.0,17.6589,17.6874,17.6532,17.6703,87000.0
2010-06-07 15:15:00,30.97,30.98,30.83,30.86,67400.0,17.6703,17.676,17.5904,17.6075,67400.0
2010-06-07 15:20:00,30.86,30.87,30.81,30.82,70100.0,17.6075,17.6132,17.579,17.5847,70100.0
2010-06-07 15:25:00,30.83,30.83,30.78,30.78,128100.0,17.5904,17.5904,17.5619,17.5619,128100.0
2010-06-07 15:30:00,30.78,30.83,30.76,30.79,86800.0,17.5619,17.5904,17.5505,17.5676,86800.0
2010-06-07 15:35:00,30.8,30.85,30.8,30.83,118400.0,17.5733,17.6018,17.5733,17.5904,118400.0
2010-06-07 15:40:00,30.83,30.84,30.77,30.79,146000.0,17.5904,17.5961,17.5562,17.5676,146000.0
2010-06-07 15:45:00,30.79,30.85,30.78,30.8,142500.0,17.5676,17.6018,17.5619,17.5733,142500.0
2010-06-07 15:50:00,30.8,30.83,30.79,30.8,186700.0,17.5733,17.5904,17.5676,17.5733,186700.0
2010-06-07 15:55:00,30.8,30.82,30.77,30.82,466600.0,17.5733,17.5847,17.5562,17.5847,466600.0
2010-06-08 09:30:00,30.84,30.86,30.65,30.72,31800.0,17.5961,17.6075,17.4877,17.5277,31800.0
2010-06-08 09:35:00,30.71,30.98,30.71,30.95,36400.0,17.5219,17.676,17.5219,17.6589,36400.0
2010-06-08 09:40:00,30.95,30.95,30.83,30.88,30400.0,17.6589,17.6589,17.5904,17.6189,30400.0
2010-06-08 09:45:00,30.87,31.07,30.86,31.03,71500.0,17.6132,17.7273,17.6075,17.7045,71500.0
2010-06-08 09:50:00,31.02,31.1,30.94,31.1,80100.0,17.6988,17.7445,17.6532,17.7445,80100.0
2010-06-08 09:55:00,31.1,31.16,31.05,31.08,77000.0,17.7445,17.7787,17.7159,17.7331,77000.0
2010-06-08 10:00:00,31.09,31.13,31.05,31.11,78000.0,17.7388,17.7616,17.7159,17.7502,78000.0
2010-06-08 10:05:00,31.1,31.25,31.09,31.24,99200.0,17.7445,17.83,17.7388,17.8243,99200.0
2010-06-08 10:10:00,31.25,31.3,31.21,31.29,64000.0,17.83,17.8586,17.8072,17.8529,64000.0
2010-06-08 10:15:00,31.29,31.36,31.27,31.34,69100.0,17.8529,17.8928,17.8415,17.8814,69100.0
2010-06-08 10:20:00,31.33,31.34,31.21,31.23,86600.0,17.8757,17.8814,17.8072,17.8186,86600.0
2010-06-08 10:25:00,31.21,31.26,31.17,31.25,53100.0,17.8072,17.8358,17.7844,17.83,53100.0
2010-06-08 10:30:00,31.25,31.31,31.21,31.21,35600.0,17.83,17.8643,17.8072,17.8072,35600.0
2010-06-08 10:35:00,31.22,31.24,31.15,31.17,57300.0,17.8129,17.8243,17.773,17.7844,57300.0
2010-06-08 10:40:00,31.16,31.18,31.11,31.15,35800.0,17.7787,17.7901,17.7502,17.773,35800.0
2010-06-08 10:45:00,31.17,31.25,31.13,31.25,27000.0,17.7844,17.83,17.7616,17.83,27000.0
2010-06-08 10:50:00,31.25,31.3,31.21,31.25,25900.0,17.83,17.8586,17.8072,17.83,25900.0
2010-06-08 10:55:00,31.25,31.29,31.24,31.25,51800.0,17.83,17.8529,17.8243,17.83,51800.0
2010-06-08 11:00:00,31.25,31.27,31.22,31.25,25600.0,17.83,17.8415,17.8129,17.83,25600.0
2010-06-08 11:05:00,31.25,31.26,31.14,31.19,28000.0,17.83,17.8358,17.7673,17.7958,28000.0
2010-06-08 11:10:00,31.18,31.2,31.11,31.15,31200.0,17.7901,17.8015,17.7502,17.773,31200.0
2010-06-08 11:15:00,31.16,31.22,31.15,31.2,27900.0,17.7787,17.8129,17.773,17.8015,27900.0
2010-06-08 11:20:00,31.2,31.31,31.2,31.28,67900.0,17.8015,17.8643,17.8015,17.8472,67900.0
2010-06-08 11:25:00,31.27,31.32,31.24,31.3,25600.0,17.8415,17.87,17.8243,17.8586,25600.0
2010-06-08 11:30:00,31.3,31.33,31.27,31.31,34600.0,17.8586,17.8757,17.8415,17.8643,34600.0
2010-06-08 11:35:00,31.32,31.33,31.28,31.31,57500.0,17.87,17.8757,17.8472,17.8643,57500.0
2010-06-08 11:40:00,31.31,31.31,31.26,31.29,35700.0,17.8643,17.8643,17.8358,17.8529,35700.0
2010-06-08 11:45:00,31.3,31.35,31.27,31.34,32900.0,17.8586,17.8871,17.8415,17.8814,32900.0
2010-06-08 11:50:00,31.34,31.38,31.33,31.35,41300.0,17.8814,17.9042,17.8757,17.8871,41300.0
2010-06-08 11:55:00,31.35,31.4,31.32,31.34,51500.0,17.8871,17.9156,17.87,17.8814,51500.0
2010-06-08 12:00:00,31.35,31.37,31.28,31.29,50000.0,17.8871,17.8985,17.8472,17.8529,50000.0
2010-06-08 12:05:00,31.3,31.31,31.27,31.28,62600.0,17.8586,17.8643,17.8415,17.8472,62600.0
2010-06-08 12:10:00,31.28,31.29,31.22,31.25,34600.0,17.8472,17.8529,17.8129,17.83,34600.0
2010-06-08 12:15:00,31.24,31.24,31.15,31.2,55500.0,17.8243,17.8243,17.773,17.8015,55500.0
2010-06-08 12:20:00,31.21,31.21,31.17,31.19,26100.0,17.8072,17.8072,17.7844,17.7958,26100.0
2010-06-08 12:25:00,31.19,31.22,31.19,31.2,22000.0,17.7958,17.8129,17.7958,17.8015,22000.0
2010-06-08 12:30:00,31.2,31.22,31.17,31.22,24500.0,17.8015,17.8129,17.7844,17.8129,24500.0
2010-06-08 12:35:00,31.22,31.22,31.18,31.21,35800.0,17.8129,17.8129,17.7901,17.8072,35800.0
2010-06-08 12:40:00,31.22,31.22,31.19,31.19,34200.0,17.8129,17.8129,17.7958,17.7958,34200.0
2010-06-08 12:45:00,31.18,31.22,31.16,31.18,40200.0,17.7901,17.8129,17.7787,17.7901,40200.0
2010-06-08 12:50:00,31.18,31.24,31.18,31.24,42000.0,17.7901,17.8243,17.7901,17.8243,42000.0
2010-06-08 12:55:00,31.23,31.23,31.18,31.23,47700.0,17.8186,17.8186,17.7901,17.8186,47700.0
2010-06-08 13:00:00,31.22,31.22,31.17,31.18,24900.0,17.8129,17.8129,17.7844,17.7901,24900.0
2010-06-08 13:05:00,31.18,31.18,31.15,31.17,31700.0,17.7901,17.7901,17.773,17.7844,31700.0
2010-06-08 13:10:00,31.16,31.16,31.08,31.1,43100.0,17.7787,17.7787,17.7331,17.7445,43100.0
2010-06-08 13:15:00,31.09,31.18,31.09,31.16,21300.0,17.7388,17.7901,17.7388,17.7787,21300.0
2010-06-08 13:20:00,31.16,31.19,31.12,31.13,26500.0,17.7787,17.7958,17.7559,17.7616,26500.0
2010-06-08 13:25:00,31.13,31.16,31.1,31.14,20700.0,17.7616,17.7787,17.7445,17.7673,20700.0
2010-06-08 13:30:00,31.13,31.14,31.0,31.01,38100.0,17.7616,17.7673,17.6874,17.6931,38100.0
2010-06-08 13:35:00,31.01,31.07,31.01,31.05,24400.0,17.6931,17.7273,17.6931,17.7159,24400.0
2010-06-08 13:40:00,31.06,31.06,31.01,31.04,19000.0,17.7216,17.7216,17.6931,17.7102,19000.0
2010-06-08 13:45:00,31.05,31.05,30.96,30.98,65300.0,17.7159,17.7159,17.6646,17.676,65300.0
2010-06-08 13:50:00,30.99,31.02,30.93,30.94,31100.0,17.6817,17.6988,17.6475,17.6532,31100.0
2010-06-08 13:55:00,30.95,31.06,30.92,31.06,32400.0,17.6589,17.7216,17.6418,17.7216,32400.0
2010-06-08 14:00:00,31.06,31.1,31.03,31.1,58300.0,17.7216,17.7445,17.7045,17.7445,58300.0
2010-06-08 14:05:00,31.1,31.1,31.05,31.07,32400.0,17.7445,17.7445,17.7159,17.7273,32400.0
2010-06-08 14:10:00,31.07,31.08,31.0,31.05,30800.0,17.7273,17.7331,17.6874,17.7159,30800.0
2010-06-08 14:15:00,31.05,31.08,30.99,31.06,39200.0,17.7159,17.7331,17.6817,17.7216,39200.0
2010-06-08 14:20:00,31.07,31.17,31.07,31.16,53100.0,17.7273,17.7844,17.7273,17.7787,53100.0
2010-06-08 14:25:00,31.17,31.18,31.1,31.12,69500.0,17.7844,17.7901,17.7445,17.7559,69500.0
2010-06-08 14:30:00,31.11,31.21,31.1,31.16,64000.0,17.7502,17.8072,17.7445,17.7787,64000.0
2010-06-08 14:35:00,31.15,31.2,31.1,31.11,54600.0,17.773,17.8015,17.7445,17.7502,54600.0
2010-06-08 14:40:00,31.11,31.23,31.09,31.21,42700.0,17.7502,17.8186,17.7388,17.8072,42700.0
2010-06-08 14:45:00,31.21,31.22,31.17,31.17,35600.0,17.8072,17.8129,17.7844,17.7844,35600.0
2010-06-08 14:50:00,31.18,31.24,31.15,31.21,64100.0,17.7901,17.8243,17.773,17.8072,64100.0
2010-06-08 14:55:00,31.21,31.28,31.19,31.21,47600.0,17.8072,17.8472,17.7958,17.8072,47600.0
2010-06-08 15:00:00,31.2,31.28,31.17,31.24,54100.0,17.8015,17.8472,17.7844,17.8243,54100.0
2010-06-08 15:05:00,31.24,31.29,31.21,31.27,75300.0,17.8243,17.8529,17.8072,17.8415,75300.0
2010-06-08 15:10:00,31.27,31.3,31.23,31.26,48200.0,17.8415,17.8586,17.8186,17.8358,48200.0
2010-06-08 15:15:00,31.25,31.3,31.21,31.24,70800.0,17.83,17.8586,17.8072,17.8243,70800.0
2010-06-08 15:20:00,31.23,31.36,31.23,31.32,63100.0,17.8186,17.8928,17.8186,17.87,63100.0
2010-06-08 15:25:00,31.32,31.45,31.32,31.44,74600.0,17.87,17.9442,17.87,17.9385,74600.0
2010-06-08 15:30:00,31.44,31.49,31.41,31.42,106000.0,17.9385,17.967,17.9213,17.927,106000.0
2010-06-08 15:35:00,31.42,31.55,31.41,31.5,127000.0,17.927,18.0012,17.9213,17.9727,127000.0
2010-06-08 15:40:00,31.5,31.56,31.45,31.52,123100.0,17.9727,18.0069,17.9442,17.9841,123100.0
2010-06-08 15:45:00,31.53,31.56,31.45,31.47,145700.0,17.9898,18.0069,17.9442,17.9556,145700.0
2010-06-08 15:50:00,31.46,31.61,31.46,31.51,207600.0,17.9499,18.0355,17.9499,17.9784,207600.0
2010-06-08 15:55:00,31.5,31.6,31.47,31.56,322600.0,17.9727,18.0297,17.9556,18.0069,322600.0
2010-06-09 09:30:00,31.8,31.8,31.54,31.56,44400.0,18.1439,18.1439,17.9955,18.0069,44400.0
2010-06-09 09:35:00,31.54,31.63,31.53,31.62,23600.0,17.9955,18.0469,17.9898,18.0412,23600.0
2010-06-09 09:40:00,31.62,31.62,31.49,31.55,47400.0,18.0412,18.0412,17.967,18.0012,47400.0
2010-06-09 09:45:00,31.53,31.53,31.46,31.49,27500.0,17.9898,17.9898,17.9499,17.967,27500.0
2010-06-09 09:50:00,31.48,31.68,31.48,31.65,51100.0,17.9613,18.0754,17.9613,18.0583,51100.0
2010-06-09 09:55:00,31.66,31.77,31.66,31.77,67400.0,18.064,18.1267,18.064,18.1267,67400.0
2010-06-09 10:00:00,31.77,31.83,31.74,31.8,59800.0,18.1267,18.161,18.1096,18.1439,59800.0
2010-06-09 10:05:00,31.81,31.89,31.79,31.83,56800.0,18.1496,18.1952,18.1382,18.161,56800.0
2010-06-09 10:10:00,31.83,31.85,31.81,31.84,43700.0,18.161,18.1724,18.1496,18.1667,43700.0
2010-06-09 10:15:00,31.85,31.86,31.79,31.84,38100.0,18.1724,18.1781,18.1382,18.1667,38100.0
2010-06-09 10:20:00,31.84,31.94,31.84,31.92,84000.0,18.1667,18.2237,18.1667,18.2123,84000.0
2010-06-09 10:25:00,31.93,31.95,31.9,31.94,64500.0,18.218,18.2294,18.2009,18.2237,64500.0
2010-06-09 10:30:00,31.94,32.12,31.89,31.89,109800.0,18.2237,18.3264,18.1952,18.1952,109800.0
2010-06-09 10:35:00,31.9,31.95,31.87,31.9,90400.0,18.2009,18.2294,18.1838,18.2009,90400.0
2010-06-09 10:40:00,31.9,32.0,31.89,32.0,99200.0,18.2009,18.258,18.1952,18.258,99200.0
2010-06-09 10:45:00,32.0,32.18,31.99,32.11,173900.0,18.258,18.3607,18.2523,18.3207,173900.0
2010-06-09 10:50:00,32.12,32.16,32.1,32.13,139000.0,18.3264,18.3493,18.315,18.3321,139000.0
2010-06-09 10:55:00,32.13,32.24,32.13,32.19,97300.0,18.3321,18.3949,18.3321,18.3664,97300.0
2010-06-09 11:00:00,32.19,32.23,32.17,32.2,53800.0,18.3664,18.3892,18.355,18.3721,53800.0
2010-06-09 11:05:00,32.2,32.28,32.2,32.27,53100.0,18.3721,18.4177,18.3721,18.412,53100.0
2010-06-09 11:10:00,32.27,32.29,32.21,32.21,53100.0,18.412,18.4234,18.3778,18.3778,53100.0
2010-06-09 11:15:00,32.21,32.23,32.14,32.15,66900.0,18.3778,18.3892,18.3378,18.3436,66900.0
2010-06-09 11:20:00,32.16,32.19,32.14,32.15,45500.0,18.3493,18.3664,18.3378,18.3436,45500.0
2010-06-09 11:25:00,32.15,32.27,32.14,32.21,66500.0,18.3436,18.412,18.3378,18.3778,66500.0
2010-06-09 11:30:00,32.21,32.21,32.17,32.19,39700.0,18.3778,18.3778,18.355,18.3664,39700.0
2010-06-09 11:35:00,32.19,32.22,32.18,32.2,37700.0,18.3664,18.3835,18.3607,18.3721,37700.0
2010-06-09 11:40:00,32.19,32.23,32.13,32.14,62700.0,18.3664,18.3892,18.3321,18.3378,62700.0
2010-06-09 11:45:00,32.14,32.19,32.14,32.19,53800.0,18.3378,18.3664,18.3378,18.3664,53800.0
2010-06-09 11:50:00,32.2,32.2,32.18,32.2,34300.0,18.3721,18.3721,18.3607,18.3721,34300.0
2010-06-09 11:55:00,32.19,32.21,32.17,32.21,40500.0,18.3664,18.3778,18.355,18.3778,40500.0
2010-06-09 12:00:00,32.21,32.21,32.2,32.21,20800.0,18.3778,18.3778,18.3721,18.3778,20800.0
2010-06-09 12:05:00,32.2,32.25,32.2,32.24,61800.0,18.3721,18.4006,18.3721,18.3949,61800.0
2010-06-09 12:10:00,32.24,32.28,32.23,32.25,37400.0,18.3949,18.4177,18.3892,18.4006,37400.0
2010-06-09 12:15:00,32.25,32.3,32.25,32.29,49800.0,18.4006,18.4291,18.4006,18.4234,49800.0
2010-06-09 12:20:00,32.28,32.37,32.28,32.35,53500.0,18.4177,18.4691,18.4177,18.4577,53500.0
2010-06-09 12:25:00,32.35,32.36,32.32,32.33,26700.0,18.4577,18.4634,18.4406,18.4463,26700.0
2010-06-09 12:30:00,32.32,32.35,32.31,32.32,51500.0,18.4406,18.4577,18.4348,18.4406,51500.0
2010-06-09 12:35:00,32.32,32.34,32.32,32.34,53200.0,18.4406,18.452,18.4406,18.452,53200.0
2010-06-09 12:40:00,32.33,32.35,32.33,32.34,28300.0,18.4463,18.4577,18.4463,18.452,28300.0
2010-06-09 12:45:00,32.34,32.35,32.32,32.35,48300.0,18.452,18.4577,18.4406,18.4577,48300.0
2010-06-09 12:50:00,32.34,32.4,32.34,32.35,59600.0,18.452,18.4862,18.452,18.4577,59600.0
2010-06-09 12:55:00,32.35,32.35,32.33,32.35,44800.0,18.4577,18.4577,18.4463,18.4577,44800.0
2010-06-09 13:00:00,32.34,32.35,32.34,32.35,10500.0,18.452,18.4577,18.452,18.4577,10500.0
2010-06-09 13:05:00,32.35,32.35,32.33,32.34,187900.0,18.4577,18.4577,18.4463,18.452,187900.0
2010-06-09 13:10:00,32.34,32.35,32.28,32.29,38200.0,18.452,18.4577,18.4177,18.4234,38200.0
2010-06-09 13:15:00,32.28,32.28,32.23,32.23,74800.0,18.4177,18.4177,18.3892,18.3892,74800.0
2010-06-09 13:20:00,32.23,32.25,32.2,32.24,47600.0,18.3892,18.4006,18.3721,18.3949,47600.0
2010-06-09 13:25:00,32.25,32.25,32.19,32.19,34100.0,18.4006,18.4006,18.3664,18.3664,34100.0
2010-06-09 13:30:00,32.18,32.23,32.18,32.18,34900.0,18.3607,18.3892,18.3607,18.3607,34900.0
2010-06-09 13:35:00,32.19,32.21,32.11,32.12,138400.0,18.3664,18.3778,18.3207,18.3264,138400.0
2010-06-09 13:40:00,32.12,32.18,32.11,32.13,124800.0,18.3264,18.3607,18.3207,18.3321,124800.0
2010-06-09 13:45:00,32.13,32.16,32.11,32.13,80500.0,18.3321,18.3493,18.3207,18.3321,80500.0
2010-06-09 13:50:00,32.13,32.16,32.11,32.15,117900.0,18.3321,18.3493,18.3207,18.3436,117900.0
2010-06-09 13:55:00,32.15,32.22,32.11,32.2,52700.0,18.3436,18.3835,18.3207,18.3721,52700.0
2010-06-09 14:00:00,32.2,32.24,32.12,32.15,66700.0,18.3721,18.3949,18.3264,18.3436,66700.0
2010-06-09 14:05:00,32.15,32.15,32.06,32.08,55200.0,18.3436,18.3436,18.2922,18.3036,55200.0
2010-06-09 14:10:00,32.07,32.12,32.04,32.12,56700.0,18.2979,18.3264,18.2808,18.3264,56700.0
2010-06-09 14:15:00,32.12,32.15,32.05,32.11,82400.0,18.3264,18.3436,18.2865,18.3207,82400.0
2010-06-09 14:20:00,32.11,32.13,32.06,32.1,52200.0,18.3207,18.3321,18.2922,18.315,52200.0
2010-06-09 14:25:00,32.09,32.14,32.06,32.13,45600.0,18.3093,18.3378,18.2922,18.3321,45600.0
2010-06-09 14:30:00,32.13,32.13,32.07,32.07,27000.0,18.3321,18.3321,18.2979,18.2979,27000.0
2010-06-09 14:35:00,32.07,32.09,32.04,32.09,51700.0,18.2979,18.3093,18.2808,18.3093,51700.0
2010-06-09 14:40:00,32.09,32.09,32.02,32.03,33000.0,18.3093,18.3093,18.2694,18.2751,33000.0
2010-06-09 14:45:00,32.02,32.04,31.94,31.98,41900.0,18.2694,18.2808,18.2237,18.2466,41900.0
2010-06-09 14:50:00,31.97,31.99,31.94,31.95,50100.0,18.2409,18.2523,18.2237,18.2294,50100.0
2010-06-09 14:55:00,31.96,31.98,31.88,31.89,47800.0,18.2351,18.2466,18.1895,18.1952,47800.0
2010-06-09 15:00:00,31.89,31.97,31.85,31.94,106700.0,18.1952,18.2409,18.1724,18.2237,106700.0
2010-06-09 15:05:00,31.94,31.96,31.91,31.94,40100.0,18.2237,18.2351,18.2066,18.2237,40100.0
2010-06-09 15:10:00,31.94,31.95,31.85,31.86,54600.0,18.2237,18.2294,18.1724,18.1781,54600.0
2010-06-09 15:15:00,31.86,31.91,31.82,31.85,162600.0,18.1781,18.2066,18.1553,18.1724,162600.0
2010-06-09 15:20:00,31.85,31.87,31.79,31.8,113200.0,18.1724,18.1838,18.1382,18.1439,113200.0
2010-06-09 15:25:00,31.8,31.85,31.78,31.84,54700.0,18.1439,18.1724,18.1324,18.1667,54700.0
2010-06-09 15:30:00,31.85,31.91,31.82,31.88,157100.0,18.1724,18.2066,18.1553,18.1895,157100.0
2010-06-09 15:35:00,31.89,31.91,31.85,31.88,190700.0,18.1952,18.2066,18.1724,18.1895,190700.0
2010-06-09 15:40:00,31.88,31.93,31.8,31.81,180400.0,18.1895,18.218,18.1439,18.1496,180400.0
2010-06-09 15:45:00,31.82,31.88,31.81,31.86,127600.0,18.1553,18.1895,18.1496,18.1781,127600.0
2010-06-09 15:50:00,31.86,31.88,31.79,31.8,159100.0,18.1781,18.1895,18.1382,18.1439,159100.0
2010-06-09 15:55:00,31.81,31.93,31.78,31.86,293900.0,18.1496,18.218,18.1324,18.1781,293900.0
2010-06-10 09:30:00,32.22,32.38,32.2,32.28,50800.0,18.3835,18.4748,18.3721,18.4177,50800.0
2010-06-10 09:35:00,32.3,32.4,32.29,32.38,42400.0,18.4291,18.4862,18.4234,18.4748,42400.0
2010-06-10 09:40:00,32.38,32.38,32.17,32.21,54100.0,18.4748,18.4748,18.355,18.3778,54100.0
2010-06-10 09:45:00,32.2,32.24,32.1,32.17,33800.0,18.3721,18.3949,18.315,18.355,33800.0
2010-06-10 09:50:00,32.17,32.3,32.12,32.28,49000.0,18.355,18.4291,18.3264,18.4177,49000.0
2010-06-10 09:55:00,32.29,32.29,32.2,32.26,65400.0,18.4234,18.4234,18.3721,18.4063,65400.0
2010-06-10 10:00:00,32.27,32.36,32.27,32.32,56400.0,18.412,18.4634,18.412,18.4406,56400.0
2010-06-10 10:05:00,32.33,32.36,32.24,32.24,49400.0,18.4463,18.4634,18.3949,18.3949,49400.0
2010-06-10 10:10:00,32.24,32.25,32.17,32.21,30500.0,18.3949,18.4006,18.355,18.3778,30500.0
2010-06-10 10:15:00,32.21,32.23,32.18,32.18,14200.0,18.3778,18.3892,18.3607,18.3607,14200.0
2010-06-10 10:20:00,32.18,32.21,32.12,32.14,28500.0,18.3607,18.3778,18.3264,18.3378,28500.0
2010-06-10 10:25:00,32.14,32.14,32.05,32.1,30600.0,18.3378,18.3378,18.2865,18.315,30600.0
2010-06-10 10:30:00,32.09,32.11,32.07,32.09,30800.0,18.3093,18.3207,18.2979,18.3093,30800.0
2010-06-10 10:35:00,32.1,32.12,32.05,32.12,39600.0,18.315,18.3264,18.2865,18.3264,39600.0
2010-06-10 10:40:00,32.13,32.14,32.1,32.13,24000.0,18.3321,18.3378,18.315,18.3321,24000.0
2010-06-10 10:45:00,32.11,32.14,32.08,32.13,122100.0,18.3207,18.3378,18.3036,18.3321,122100.0
2010-06-10 10:50:00,32.13,32.25,32.13,32.25,36000.0,18.3321,18.4006,18.3321,18.4006,36000.0
2010-06-10 10:55:00,32.25,32.33,32.23,32.31,32500.0,18.4006,18.4463,18.3892,18.4348,32500.0
2010-06-10 11:00:00,32.32,32.37,32.29,32.35,19900.0,18.4406,18.4691,18.4234,18.4577,19900.0
2010-06-10 11:05:00,32.35,32.36,32.3,32.3,12400.0,18.4577,18.4634,18.4291,18.4291,12400.0
2010-06-10 11:10:00,32.31,32.35,32.31,32.31,23800.0,18.4348,18.4577,18.4348,18.4348,23800.0
2010-06-10 11:15:00,32.31,32.33,32.29,32.31,19500.0,18.4348,18.4463,18.4234,18.4348,19500.0
2010-06-10 11:20:00,32.31,32.33,32.3,32.31,15700.0,18.4348,18.4463,18.4291,18.4348,15700.0
2010-06-10 11:25:00,32.3,32.32,32.3,32.31,13100.0,18.4291,18.4406,18.4291,18.4348,13100.0
2010-06-10 11:30:00,32.32,32.4,32.32,32.38,33900.0,18.4406,18.4862,18.4406,18.4748,33900.0
2010-06-10 11:35:00,32.39,32.44,32.38,32.43,20500.0,18.4805,18.509,18.4748,18.5033,20500.0
2010-06-10 11:40:00,32.42,32.44,32.38,32.4,22600.0,18.4976,18.509,18.4748,18.4862,22600.0
2010-06-10 11:45:00,32.4,32.4,32.33,32.35,16000.0,18.4862,18.4862,18.4463,18.4577,16000.0
2010-06-10 11:50:00,32.35,32.37,32.34,32.34,15500.0,18.4577,18.4691,18.452,18.452,15500.0
2010-06-10 11:55:00,32.34,32.35,32.29,32.3,13600.0,18.452,18.4577,18.4234,18.4291,13600.0
2010-06-10 12:00:00,32.31,32.31,32.24,32.27,20100.0,18.4348,18.4348,18.3949,18.412,20100.0
2010-06-10 12:05:00,32.27,32.32,32.24,32.24,34300.0,18.412,18.4406,18.3949,18.3949,34300.0
2010-06-10 12:10:00,32.25,32.26,32.19,32.22,16600.0,18.4006,18.4063,18.3664,18.3835,16600.0
2010-06-10 12:15:00,32.21,32.3,32.21,32.28,42900.0,18.3778,18.4291,18.3778,18.4177,42900.0
2010-06-10 12:20:00,32.27,32.31,32.26,32.28,27100.0,18.412,18.4348,18.4063,18.4177,27100.0
2010-06-10 12:25:00,32.29,32.29,32.24,32.26,33900.0,18.4234,18.4234,18.3949,18.4063,33900.0
2010-06-10 12:30:00,32.27,32.31,32.25,32.26,21100.0,18.412,18.4348,18.4006,18.4063,21100.0
2010-06-10 12:35:00,32.27,32.27,32.23,32.26,24500.0,18.412,18.412,18.3892,18.4063,24500.0
2010-06-10 12:40:00,32.27,32.27,32.2,32.2,20600.0,18.412,18.412,18.3721,18.3721,20600.0
2010-06-10 12:45:00,32.2,32.26,32.16,32.25,20900.0,18.3721,18.4063,18.3493,18.4006,20900.0
2010-06-10 12:50:00,32.24,32.25,32.21,32.22,24100.0,18.3949,18.4006,18.3778,18.3835,24100.0
2010-06-10 12:55:00,32.23,32.23,32.17,32.21,16000.0,18.3892,18.3892,18.355,18.3778,16000.0
2010-06-10 13:00:00,32.23,32.24,32.17,32.17,27600.0,18.3892,18.3949,18.355,18.355,27600.0
2010-06-10 13:05:00,32.19,32.21,32.16,32.19,27300.0,18.3664,18.3778,18.3493,18.3664,27300.0
2010-06-10 13:10:00,32.18,32.21,32.14,32.15,76100.0,18.3607,18.3778,18.3378,18.3436,76100.0
2010-06-10 13:15:00,32.15,32.16,32.12,32.13,71900.0,18.3436,18.3493,18.3264,18.3321,71900.0
2010-06-10 13:20:00,32.13,32.17,32.12,32.15,22700.0,18.3321,18.355,18.3264,18.3436,22700.0
2010-06-10 13:25:00,32.15,32.2,32.13,32.17,65000.0,18.3436,18.3721,18.3321,18.355,65000.0
2010-06-10 13:30:00,32.17,32.21,32.15,32.18,25800.0,18.355,18.3778,18.3436,18.3607,25800.0
2010-06-10 13:35:00,32.18,32.19,32.15,32.18,27300.0,18.3607,18.3664,18.3436,18.3607,27300.0
2010-06-10 13:40:00,32.19,32.19,32.15,32.15,13100.0,18.3664,18.3664,18.3436,18.3436,13100.0
2010-06-10 13:45:00,32.15,32.16,32.14,32.16,77400.0,18.3436,18.3493,18.3378,18.3493,77400.0
2010-06-10 13:50:00,32.16,32.17,32.14,32.15,53400.0,18.3493,18.355,18.3378,18.3436,53400.0
2010-06-10 13:55:00,32.15,32.16,32.14,32.15,20100.0,18.3436,18.3493,18.3378,18.3436,20100.0
2010-06-10 14:00:00,32.14,32.15,32.11,32.12,30000.0,18.3378,18.3436,18.3207,18.3264,30000.0
2010-06-10 14:05:00,32.12,32.13,32.07,32.07,40000.0,18.3264,18.3321,18.2979,18.2979,40000.0
2010-06-10 14:10:00,32.09,32.11,32.08,32.09,16300.0,18.3093,18.3207,18.3036,18.3093,16300.0
2010-06-10 14:15:00,32.1,32.12,32.08,32.1,59800.0,18.315,18.3264,18.3036,18.315,59800.0
2010-06-10 14:20:00,32.1,32.13,32.09,32.11,19500.0,18.315,18.3321,18.3093,18.3207,19500.0
2010-06-10 14:25:00,32.11,32.16,32.11,32.13,10800.0,18.3207,18.3493,18.3207,18.3321,10800.0
2010-06-10 14:30:00,32.14,32.15,32.1,32.11,22900.0,18.3378,18.3436,18.315,18.3207,22900.0
2010-06-10 14:35:00,32.12,32.17,32.12,32.15,16100.0,18.3264,18.355,18.3264,18.3436,16100.0
2010-06-10 14:40:00,32.16,32.24,32.15,32.24,53300.0,18.3493,18.3949,18.3436,18.3949,53300.0
2010-06-10 14:45:00,32.24,32.26,32.19,32.24,17300.0,18.3949,18.4063,18.3664,18.3949,17300.0
2010-06-10 14:50:00,32.25,32.26,32.23,32.24,14700.0,18.4006,18.4063,18.3892,18.3949,14700.0
2010-06-10 14:55:00,32.25,32.26,32.21,32.23,17200.0,18.4006,18.4063,18.3778,18.3892,17200.0
2010-06-10 15:00:00,32.24,32.27,32.18,32.2,26300.0,18.3949,18.412,18.3607,18.3721,26300.0
2010-06-10 15:05:00,32.2,32.26,32.17,32.23,64400.0,18.3721,18.4063,18.355,18.3892,64400.0
2010-06-10 15:10:00,32.23,32.26,32.2,32.23,20800.0,18.3892,18.4063,18.3721,18.3892,20800.0
2010-06-10 15:15:00,32.23,32.31,32.22,32.3,27100.0,18.3892,18.4348,18.3835,18.4291,27100.0
2010-06-10 15:20:00,32.3,32.35,32.28,32.3,62200.0,18.4291,18.4577,18.4177,18.4291,62200.0
2010-06-10 15:25:00,32.3,32.31,32.28,32.29,32500.0,18.4291,18.4348,18.4177,18.4234,32500.0
2010-06-10 15:30:00,32.28,32.3,32.23,32.27,77300.0,18.4177,18.4291,18.3892,18.412,77300.0
2010-06-10 15:35:00,32.26,32.27,32.19,32.21,73800.0,18.4063,18.412,18.3664,18.3778,73800.0
2010-06-10 15:40:00,32.2,32.23,32.19,32.22,96400.0,18.3721,18.3892,18.3664,18.3835,96400.0
2010-06-10 15:45:00,32.21,32.24,32.17,32.21,150100.0,18.3778,18.3949,18.355,18.3778,150100.0
2010-06-10 15:50:00,32.21,32.25,32.21,32.23,182300.0,18.3778,18.4006,18.3778,18.3892,182300.0
2010-06-10 15:55:00,32.24,32.27,32.23,32.24,201700.0,18.3949,18.412,18.3892,18.3949,201700.0
2010-06-11 09:30:00,31.92,31.92,31.78,31.8,54100.0,18.2123,18.2123,18.1324,18.1439,54100.0
2010-06-11 09:35:00,31.8,31.83,31.58,31.61,37700.0,18.1439,18.161,18.0183,18.0355,37700.0
2010-06-11 09:40:00,31.64,31.71,31.58,31.58,54700.0,18.0526,18.0925,18.0183,18.0183,54700.0
2010-06-11 09:45:00,31.59,31.64,31.57,31.64,34500.0,18.024,18.0526,18.0126,18.0526,34500.0
2010-06-11 09:50:00,31.63,31.9,31.63,31.9,98400.0,18.0469,18.2009,18.0469,18.2009,98400.0
2010-06-11 09:55:00,31.91,32.04,31.91,31.95,55300.0,18.2066,18.2808,18.2066,18.2294,55300.0
2010-06-11 10:00:00,31.95,32.02,31.92,32.02,55500.0,18.2294,18.2694,18.2123,18.2694,55500.0
2010-06-11 10:05:00,32.02,32.15,31.94,32.1,78400.0,18.2694,18.3436,18.2237,18.315,78400.0
2010-06-11 10:10:00,32.11,32.12,32.0,32.0,35200.0,18.3207,18.3264,18.258,18.258,35200.0
2010-06-11 10:15:00,32.0,32.01,31.95,31.96,23800.0,18.258,18.2637,18.2294,18.2351,23800.0
2010-06-11 10:20:00,31.96,31.98,31.91,31.92,46500.0,18.2351,18.2466,18.2066,18.2123,46500.0
2010-06-11 10:25:00,31.91,31.92,31.87,31.88,25700.0,18.2066,18.2123,18.1838,18.1895,25700.0
2010-06-11 10:30:00,31.89,31.95,31.89,31.95,48900.0,18.1952,18.2294,18.1952,18.2294,48900.0
2010-06-11 10:35:00,31.94,31.96,31.93,31.96,9200.0,18.2237,18.2351,18.218,18.2351,9200.0
2010-06-11 10:40:00,31.96,31.97,31.94,31.96,15400.0,18.2351,18.2409,18.2237,18.2351,15400.0
2010-06-11 10:45:00,31.97,31.98,31.94,31.98,18200.0,18.2409,18.2466,18.2237,18.2466,18200.0
2010-06-11 10:50:00,31.97,31.98,31.92,31.94,32200.0,18.2409,18.2466,18.2123,18.2237,32200.0
2010-06-11 10:55:00,31.93,31.98,31.93,31.94,19800.0,18.218,18.2466,18.218,18.2237,19800.0
2010-06-11 11:00:00,31.95,31.97,31.92,31.95,32100.0,18.2294,18.2409,18.2123,18.2294,32100.0
2010-06-11 11:05:00,31.94,31.99,31.92,31.99,60600.0,18.2237,18.2523,18.2123,18.2523,60600.0
2010-06-11 11:10:00,31.98,32.0,31.94,31.94,39600.0,18.2466,18.258,18.2237,18.2237,39600.0
2010-06-11 11:15:00,31.94,31.95,31.89,31.92,49100.0,18.2237,18.2294,18.1952,18.2123,49100.0
2010-06-11 11:20:00,31.91,31.94,31.87,31.91,31000.0,18.2066,18.2237,18.1838,18.2066,31000.0
2010-06-11 11:25:00,31.91,31.97,31.91,31.95,19500.0,18.2066,18.2409,18.2066,18.2294,19500.0
2010-06-11 11:30:00,31.95,31.98,31.93,31.97,30800.0,18.2294,18.2466,18.218,18.2409,30800.0
2010-06-11 11:35:00,31.97,31.97,31.86,31.86,49000.0,18.2409,18.2409,18.1781,18.1781,49000.0
2010-06-11 11:40:00,31.86,31.86,31.76,31.78,46900.0,18.1781,18.1781,18.121,18.1324,46900.0
2010-06-11 11:45:00,31.78,31.84,31.78,31.84,61300.0,18.1324,18.1667,18.1324,18.1667,61300.0
2010-06-11 11:50:00,31.84,31.9,31.84,31.86,26400.0,18.1667,18.2009,18.1667,18.1781,26400.0
2010-06-11 11:55:00,31.85,31.89,31.82,31.89,24800.0,18.1724,18.1952,18.1553,18.1952,24800.0
2010-06-11 12:00:00,31.9,31.91,31.89,31.89,14700.0,18.2009,18.2066,18.1952,18.1952,14700.0
2010-06-11 12:05:00,31.88,31.94,31.87,31.94,11600.0,18.1895,18.2237,18.1838,18.2237,11600.0
2010-06-11 12:10:00,31.95,31.97,31.92,31.95,12200.0,18.2294,18.2409,18.2123,18.2294,12200.0
2010-06-11 12:15:00,31.96,32.05,31.96,32.04,32200.0,18.2351,18.2865,18.2351,18.2808,32200.0
2010-06-11 12:20:00,32.04,32.04,32.02,32.02,5600.0,18.2808,18.2808,18.2694,18.2694,5600.0
2010-06-11 12:25:00,32.01,32.02,31.98,32.01,18700.0,18.2637,18.2694,18.2466,18.2637,18700.0
2010-06-11 12:30:00,32.0,32.0,31.95,31.97,10500.0,18.258,18.258,18.2294,18.2409,10500.0
2010-06-11 12:35:00,31.97,31.99,31.94,31.95,8700.0,18.2409,18.2523,18.2237,18.2294,8700.0
2010-06-11 12:40:00,31.95,32.0,31.94,31.99,13800.0,18.2294,18.258,18.2237,18.2523,13800.0
2010-06-11 12:45:00,31.99,32.01,31.98,32.0,11200.0,18.2523,18.2637,18.2466,18.258,11200.0
2010-06-11 12:50:00,32.0,32.01,31.99,31.99,12400.0,18.258,18.2637,18.2523,18.2523,12400.0
2010-06-11 12:55:00,31.99,32.0,31.96,31.97,13800.0,18.2523,18.258,18.2351,18.2409,13800.0
2010-06-11 13:00:00,31.97,32.01,31.97,32.01,13600.0,18.2409,18.2637,18.2409,18.2637,13600.0
2010-06-11 13:05:00,32.02,32.08,32.02,32.07,12700.0,18.2694,18.3036,18.2694,18.2979,12700.0
2010-06-11 13:10:00,32.06,32.06,32.03,32.03,15600.0,18.2922,18.2922,18.2751,18.2751,15600.0
2010-06-11 13:15:00,32.03,32.04,32.03,32.03,2400.0,18.2751,18.2808,18.2751,18.2751,2400.0
2010-06-11 13:20:00,32.03,32.04,32.02,32.03,19500.0,18.2751,18.2808,18.2694,18.2751,19500.0
2010-06-11 13:25:00,32.03,32.06,32.02,32.06,27600.0,18.2751,18.2922,18.2694,18.2922,27600.0
2010-06-11 13:30:00,32.07,32.08,32.05,32.05,6300.0,18.2979,18.3036,18.2865,18.2865,6300.0
2010-06-11 13:35:00,32.05,32.09,32.05,32.07,33200.0,18.2865,18.3093,18.2865,18.2979,33200.0
2010-06-11 13:40:00,32.07,32.08,32.04,32.05,13500.0,18.2979,18.3036,18.2808,18.2865,13500.0
2010-06-11 13:45:00,32.05,32.05,32.01,32.02,11100.0,18.2865,18.2865,18.2637,18.2694,11100.0
2010-06-11 13:50:00,32.02,32.02,32.0,32.0,21700.0,18.2694,18.2694,18.258,18.258,21700.0
2010-06-11 13:55:00,32.01,32.03,32.0,32.01,7600.0,18.2637,18.2751,18.258,18.2637,7600.0
2010-06-11 14:00:00,32.0,32.06,31.98,32.05,11300.0,18.258,18.2922,18.2466,18.2865,11300.0
2010-06-11 14:05:00,32.05,32.06,32.03,32.05,12800.0,18.2865,18.2922,18.2751,18.2865,12800.0
2010-06-11 14:10:00,32.05,32.06,31.98,31.98,16200.0,18.2865,18.2922,18.2466,18.2466,16200.0
2010-06-11 14:15:00,31.98,32.0,31.95,31.95,25900.0,18.2466,18.258,18.2294,18.2294,25900.0
2010-06-11 14:20:00,31.94,31.97,31.94,31.94,18800.0,18.2237,18.2409,18.2237,18.2237,18800.0
2010-06-11 14:25:00,31.94,31.95,31.91,31.91,19400.0,18.2237,18.2294,18.2066,18.2066,19400.0
2010-06-11 14:30:00,31.91,31.97,31.9,31.96,14000.0,18.2066,18.2409,18.2009,18.2351,14000.0
2010-06-11 14:35:00,31.96,31.96,31.94,31.95,17100.0,18.2351,18.2351,18.2237,18.2294,17100.0
2010-06-11 14:40:00,31.94,31.94,31.92,31.94,19200.0,18.2237,18.2237,18.2123,18.2237,19200.0
2010-06-11 14:45:00,31.94,32.0,31.94,31.98,28900.0,18.2237,18.258,18.2237,18.2466,28900.0
2010-06-11 14:50:00,31.98,32.01,31.98,32.0,8900.0,18.2466,18.2637,18.2466,18.258,8900.0
2010-06-11 14:55:00,32.0,32.0,31.96,31.97,17000.0,18.258,18.258,18.2351,18.2409,17000.0
2010-06-11 15:00:00,31.98,31.98,31.95,31.95,38300.0,18.2466,18.2466,18.2294,18.2294,38300.0
2010-06-11 15:05:00,31.96,31.96,31.91,31.92,36600.0,18.2351,18.2351,18.2066,18.2123,36600.0
2010-06-11 15:10:00,31.91,31.93,31.89,31.93,8400.0,18.2066,18.218,18.1952,18.218,8400.0
2010-06-11 15:15:00,31.93,31.96,31.92,31.94,34300.0,18.218,18.2351,18.2123,18.2237,34300.0
2010-06-11 15:20:00,31.94,31.95,31.89,31.92,88400.0,18.2237,18.2294,18.1952,18.2123,88400.0
2010-06-11 15:25:00,31.93,31.98,31.91,31.95,57700.0,18.218,18.2466,18.2066,18.2294,57700.0
2010-06-11 15:30:00,31.95,32.0,31.94,32.0,30600.0,18.2294,18.258,18.2237,18.258,30600.0
2010-06-11 15:35:00,31.99,32.04,31.98,32.04,42100.0,18.2523,18.2808,18.2466,18.2808,42100.0
2010-06-11 15:40:00,32.03,32.1,32.03,32.05,76700.0,18.2751,18.315,18.2751,18.2865,76700.0
2010-06-11 15:45:00,32.05,32.1,32.01,32.1,136200.0,18.2865,18.315,18.2637,18.315,136200.0
2010-06-11 15:50:00,32.09,32.14,32.05,32.14,79800.0,18.3093,18.3378,18.2865,18.3378,79800.0
2010-06-11 15:55:00,32.13,32.15,32.11,32.12,210700.0,18.3321,18.3436,18.3207,18.3264,210700.0
2010-06-14 09:30:00,32.37,32.44,32.35,32.38,53000.0,18.4691,18.509,18.4577,18.4748,53000.0
2010-06-14 09:35:00,32.37,32.46,32.33,32.41,14800.0,18.4691,18.5204,18.4463,18.4919,14800.0
2010-06-14 09:40:00,32.41,32.43,32.32,32.32,30300.0,18.4919,18.5033,18.4406,18.4406,30300.0
2010-06-14 09:45:00,32.32,32.41,32.32,32.39,20900.0,18.4406,18.4919,18.4406,18.4805,20900.0
2010-06-14 09:50:00,32.41,32.41,32.32,32.33,19200.0,18.4919,18.4919,18.4406,18.4463,19200.0
2010-06-14 09:55:00,32.32,32.34,32.26,32.32,18900.0,18.4406,18.452,18.4063,18.4406,18900.0
2010-06-14 10:00:00,32.32,32.39,32.32,32.36,14600.0,18.4406,18.4805,18.4406,18.4634,14600.0
2010-06-14 10:05:00,32.36,32.38,32.34,32.35,21400.0,18.4634,18.4748,18.452,18.4577,21400.0
2010-06-14 10:10:00,32.36,32.47,32.35,32.44,31000.0,18.4634,18.5261,18.4577,18.509,31000.0
2010-06-14 10:15:00,32.44,32.49,32.44,32.47,9000.0,18.509,18.5375,18.509,18.5261,9000.0
2010-06-14 10:20:00,32.47,32.5,32.44,32.44,12600.0,18.5261,18.5433,18.509,18.509,12600.0
2010-06-14 10:25:00,32.44,32.44,32.39,32.43,6300.0,18.509,18.509,18.4805,18.5033,6300.0
2010-06-14 10:30:00,32.43,32.44,32.37,32.37,10600.0,18.5033,18.509,18.4691,18.4691,10600.0
2010-06-14 10:35:00,32.37,32.38,32.36,32.37,8500.0,18.4691,18.4748,18.4634,18.4691,8500.0
2010-06-14 10:40:00,32.36,32.39,32.34,32.36,12800.0,18.4634,18.4805,18.452,18.4634,12800.0
2010-06-14 10:45:00,32.36,32.38,32.35,32.36,9300.0,18.4634,18.4748,18.4577,18.4634,9300.0
2010-06-14 10:50:00,32.36,32.41,32.36,32.38,8100.0,18.4634,18.4919,18.4634,18.4748,8100.0
2010-06-14 10:55:00,32.38,32.45,32.38,32.43,12000.0,18.4748,18.5147,18.4748,18.5033,12000.0
2010-06-14 11:00:00,32.43,32.5,32.43,32.5,37800.0,18.5033,18.5433,18.5033,18.5433,37800.0
2010-06-14 11:05:00,32.5,32.61,32.5,32.61,41100.0,18.5433,18.606,18.5433,18.606,41100.0
2010-06-14 11:10:00,32.6,32.63,32.6,32.61,17100.0,18.6003,18.6174,18.6003,18.606,17100.0
2010-06-14 11:15:00,32.61,32.63,32.6,32.6,19400.0,18.606,18.6174,18.6003,18.6003,19400.0
2010-06-14 11:20:00,32.61,32.67,32.61,32.63,14100.0,18.606,18.6402,18.606,18.6174,14100.0
2010-06-14 11:25:00,32.63,32.63,32.6,32.63,18700.0,18.6174,18.6174,18.6003,18.6174,18700.0
2010-06-14 11:30:00,32.63,32.63,32.61,32.63,15300.0,18.6174,18.6174,18.606,18.6174,15300.0
2010-06-14 11:35:00,32.64,32.64,32.59,32.6,48100.0,18.6231,18.6231,18.5946,18.6003,48100.0
2010-06-14 11:40:00,32.61,32.65,32.6,32.65,10600.0,18.606,18.6288,18.6003,18.6288,10600.0
2010-06-14 11:45:00,32.64,32.69,32.64,32.65,22100.0,18.6231,18.6517,18.6231,18.6288,22100.0
2010-06-14 11:50:00,32.65,32.69,32.65,32.68,14600.0,18.6288,18.6517,18.6288,18.646,14600.0
2010-06-14 11:55:00,32.68,32.72,32.67,32.67,16500.0,18.646,18.6688,18.6402,18.6402,16500.0
2010-06-14 12:00:00,32.67,32.7,32.64,32.68,11300.0,18.6402,18.6574,18.6231,18.646,11300.0
2010-06-14 12:05:00,32.67,32.67,32.61,32.61,12000.0,18.6402,18.6402,18.606,18.606,12000.0
2010-06-14 12:10:00,32.62,32.68,32.61,32.68,28900.0,18.6117,18.646,18.606,18.646,28900.0
2010-06-14 12:15:00,32.68,32.69,32.65,32.65,7800.0,18.646,18.6517,18.6288,18.6288,7800.0
2010-06-14 12:20:00,32.65,32.69,32.65,32.67,10100.0,18.6288,18.6517,18.6288,18.6402,10100.0
2010-06-14 12:25:00,32.67,32.72,32.66,32.71,11900.0,18.6402,18.6688,18.6345,18.6631,11900.0
2010-06-14 12:30:00,32.71,32.74,32.71,32.72,14300.0,18.6631,18.6802,18.6631,18.6688,14300.0
2010-06-14 12:35:00,32.72,32.73,32.67,32.67,8600.0,18.6688,18.6745,18.6402,18.6402,8600.0
2010-06-14 12:40:00,32.68,32.73,32.67,32.72,11100.0,18.646,18.6745,18.6402,18.6688,11100.0
2010-06-14 12:45:00,32.72,32.75,32.68,32.69,20700.0,18.6688,18.6859,18.646,18.6517,20700.0
2010-06-14 12:50:00,32.69,32.7,32.65,32.68,14900.0,18.6517,18.6574,18.6288,18.646,14900.0
2010-06-14 12:55:00,32.68,32.68,32.57,32.57,31700.0,18.646,18.646,18.5832,18.5832,31700.0
2010-06-14 13:00:00,32.58,32.63,32.57,32.63,19400.0,18.5889,18.6174,18.5832,18.6174,19400.0
2010-06-14 13:05:00,32.64,32.66,32.56,32.59,57000.0,18.6231,18.6345,18.5775,18.5946,57000.0
2010-06-14 13:10:00,32.59,32.61,32.49,32.54,53100.0,18.5946,18.606,18.5375,18.5661,53100.0
2010-06-14 13:15:00,32.54,32.58,32.53,32.54,26400.0,18.5661,18.5889,18.5604,18.5661,26400.0
2010-06-14 13:20:00,32.54,32.58,32.54,32.58,36700.0,18.5661,18.5889,18.5661,18.5889,36700.0
2010-06-14 13:25:00,32.57,32.58,32.54,32.56,18500.0,18.5832,18.5889,18.5661,18.5775,18500.0
2010-06-14 13:30:00,32.56,32.58,32.54,32.54,15700.0,18.5775,18.5889,18.5661,18.5661,15700.0
2010-06-14 13:35:00,32.55,32.58,32.54,32.56,30100.0,18.5718,18.5889,18.5661,18.5775,30100.0
2010-06-14 13:40:00,32.56,32.57,32.55,32.56,13900.0,18.5775,18.5832,18.5718,18.5775,13900.0
2010-06-14 13:45:00,32.56,32.58,32.52,32.52,24300.0,18.5775,18.5889,18.5547,18.5547,24300.0
2010-06-14 13:50:00,32.53,32.56,32.5,32.53,12300.0,18.5604,18.5775,18.5433,18.5604,12300.0
2010-06-14 13:55:00,32.54,32.56,32.51,32.51,19200.0,18.5661,18.5775,18.549,18.549,19200.0
2010-06-14 14:00:00,32.51,32.56,32.49,32.51,30300.0,18.549,18.5775,18.5375,18.549,30300.0
2010-06-14 14:05:00,32.51,32.57,32.48,32.54,29500.0,18.549,18.5832,18.5318,18.5661,29500.0
2010-06-14 14:10:00,32.55,32.61,32.54,32.61,24800.0,18.5718,18.606,18.5661,18.606,24800.0
2010-06-14 14:15:00,32.61,32.61,32.51,32.54,27000.0,18.606,18.606,18.549,18.5661,27000.0
2010-06-14 14:20:00,32.54,32.56,32.5,32.53,33000.0,18.5661,18.5775,18.5433,18.5604,33000.0
2010-06-14 14:25:00,32.53,32.53,32.48,32.49,91600.0,18.5604,18.5604,18.5318,18.5375,91600.0
2010-06-14 14:30:00,32.49,32.5,32.43,32.44,45600.0,18.5375,18.5433,18.5033,18.509,45600.0
2010-06-14 14:35:00,32.43,32.45,32.4,32.4,39100.0,18.5033,18.5147,18.4862,18.4862,39100.0
2010-06-14 14:40:00,32.4,32.4,32.36,32.37,43300.0,18.4862,18.4862,18.4634,18.4691,43300.0
2010-06-14 14:45:00,32.37,32.43,32.37,32.43,11800.0,18.4691,18.5033,18.4691,18.5033,11800.0
2010-06-14 14:50:00,32.44,32.51,32.43,32.5,11900.0,18.509,18.549,18.5033,18.5433,11900.0
2010-06-14 14:55:00,32.5,32.5,32.47,32.47,16500.0,18.5433,18.5433,18.5261,18.5261,16500.0
2010-06-14 15:00:00,32.46,32.47,32.39,32.4,26800.0,18.5204,18.5261,18.4805,18.4862,26800.0
2010-06-14 15:05:00,32.4,32.47,32.4,32.47,30700.0,18.4862,18.5261,18.4862,18.5261,30700.0
2010-06-14 15:10:00,32.46,32.47,32.43,32.44,17100.0,18.5204,18.5261,18.5033,18.509,17100.0
2010-06-14 15:15:00,32.44,32.46,32.41,32.44,43200.0,18.509,18.5204,18.4919,18.509,43200.0
2010-06-14 15:20:00,32.43,32.44,32.4,32.41,19500.0,18.5033,18.509,18.4862,18.4919,19500.0
2010-06-14 15:25:00,32.42,32.43,32.37,32.41,23200.0,18.4976,18.5033,18.4691,18.4919,23200.0
2010-06-14 15:30:00,32.42,32.43,32.38,32.38,46900.0,18.4976,18.5033,18.4748,18.4748,46900.0
2010-06-14 15:35:00,32.38,32.4,32.34,32.36,35900.0,18.4748,18.4862,18.452,18.4634,35900.0
2010-06-14 15:40:00,32.35,32.36,32.31,32.33,53900.0,18.4577,18.4634,18.4348,18.4463,53900.0
2010-06-14 15:45:00,32.33,32.36,32.33,32.35,90800.0,18.4463,18.4634,18.4463,18.4577,90800.0
2010-06-14 15:50:00,32.35,32.36,32.26,32.29,69400.0,18.4577,18.4634,18.4063,18.4234,69400.0
2010-06-14 15:55:00,32.29,32.32,32.28,32.28,122400.0,18.4234,18.4406,18.4177,18.4177,122400.0
2010-06-15 09:30:00,32.59,32.64,32.47,32.47,24600.0,18.5946,18.6231,18.5261,18.5261,24600.0
2010-06-15 09:35:00,32.48,32.53,32.45,32.47,22400.0,18.5318,18.5604,18.5147,18.5261,22400.0
2010-06-15 09:40:00,32.48,32.51,32.43,32.46,39800.0,18.5318,18.549,18.5033,18.5204,39800.0
2010-06-15 09:45:00,32.47,32.5,32.46,32.47,30700.0,18.5261,18.5433,18.5204,18.5261,30700.0
2010-06-15 09:50:00,32.48,32.5,32.39,32.39,36800.0,18.5318,18.5433,18.4805,18.4805,36800.0
2010-06-15 09:55:00,32.38,32.45,32.36,32.37,30500.0,18.4748,18.5147,18.4634,18.4691,30500.0
2010-06-15 10:00:00,32.35,32.45,32.33,32.45,32400.0,18.4577,18.5147,18.4463,18.5147,32400.0
2010-06-15 10:05:00,32.45,32.5,32.45,32.49,41200.0,18.5147,18.5433,18.5147,18.5375,41200.0
2010-06-15 10:10:00,32.49,32.49,32.43,32.46,29200.0,18.5375,18.5375,18.5033,18.5204,29200.0
2010-06-15 10:15:00,32.47,32.5,32.45,32.48,44600.0,18.5261,18.5433,18.5147,18.5318,44600.0
2010-06-15 10:20:00,32.48,32.52,32.47,32.5,24500.0,18.5318,18.5547,18.5261,18.5433,24500.0
2010-06-15 10:25:00,32.5,32.59,32.5,32.57,26300.0,18.5433,18.5946,18.5433,18.5832,26300.0
2010-06-15 10:30:00,32.58,32.62,32.57,32.58,37500.0,18.5889,18.6117,18.5832,18.5889,37500.0
2010-06-15 10:35:00,32.59,32.62,32.57,32.57,28000.0,18.5946,18.6117,18.5832,18.5832,28000.0
2010-06-15 10:40:00,32.56,32.59,32.54,32.57,87700.0,18.5775,18.5946,18.5661,18.5832,87700.0
2010-06-15 10:45:00,32.57,32.63,32.56,32.56,31600.0,18.5832,18.6174,18.5775,18.5775,31600.0
2010-06-15 10:50:00,32.56,32.57,32.53,32.55,40100.0,18.5775,18.5832,18.5604,18.5718,40100.0
2010-06-15 10:55:00,32.54,32.56,32.52,32.54,25300.0,18.5661,18.5775,18.5547,18.5661,25300.0
2010-06-15 11:00:00,32.55,32.56,32.52,32.53,18900.0,18.5718,18.5775,18.5547,18.5604,18900.0
2010-06-15 11:05:00,32.52,32.55,32.52,32.52,23700.0,18.5547,18.5718,18.5547,18.5547,23700.0
2010-06-15 11:10:00,32.53,32.56,32.52,32.56,26800.0,18.5604,18.5775,18.5547,18.5775,26800.0
2010-06-15 11:15:00,32.56,32.59,32.55,32.58,16000.0,18.5775,18.5946,18.5718,18.5889,16000.0
2010-06-15 11:20:00,32.59,32.65,32.59,32.62,29900.0,18.5946,18.6288,18.5946,18.6117,29900.0
2010-06-15 11:25:00,32.63,32.63,32.55,32.55,27900.0,18.6174,18.6174,18.5718,18.5718,27900.0
2010-06-15 11:30:00,32.55,32.58,32.52,32.57,83200.0,18.5718,18.5889,18.5547,18.5832,83200.0
2010-06-15 11:35:00,32.58,32.6,32.57,32.59,12900.0,18.5889,18.6003,18.5832,18.5946,12900.0
2010-06-15 11:40:00,32.6,32.61,32.58,32.59,21600.0,18.6003,18.606,18.5889,18.5946,21600.0
2010-06-15 11:45:00,32.59,32.59,32.53,32.53,10700.0,18.5946,18.5946,18.5604,18.5604,10700.0
2010-06-15 11:50:00,32.54,32.6,32.54,32.6,24900.0,18.5661,18.6003,18.5661,18.6003,24900.0
2010-06-15 11:55:00,32.59,32.6,32.54,32.56,25500.0,18.5946,18.6003,18.5661,18.5775,25500.0
2010-06-15 12:00:00,32.56,32.6,32.56,32.57,11500.0,18.5775,18.6003,18.5775,18.5832,11500.0
2010-06-15 12:05:00,32.57,32.59,32.56,32.57,19700.0,18.5832,18.5946,18.5775,18.5832,19700.0
2010-06-15 12:10:00,32.57,32.61,32.56,32.61,14400.0,18.5832,18.606,18.5775,18.606,14400.0
2010-06-15 12:15:00,32.61,32.61,32.57,32.57,15800.0,18.606,18.606,18.5832,18.5832,15800.0
2010-06-15 12:20:00,32.57,32.58,32.55,32.55,21500.0,18.5832,18.5889,18.5718,18.5718,21500.0
2010-06-15 12:25:00,32.56,32.58,32.55,32.56,14800.0,18.5775,18.5889,18.5718,18.5775,14800.0
2010-06-15 12:30:00,32.55,32.57,32.55,32.57,10400.0,18.5718,18.5832,18.5718,18.5832,10400.0
2010-06-15 12:35:00,32.57,32.58,32.56,32.58,10300.0,18.5832,18.5889,18.5775,18.5889,10300.0
2010-06-15 12:40:00,32.59,32.6,32.57,32.6,9900.0,18.5946,18.6003,18.5832,18.6003,9900.0
2010-06-15 12:45:00,32.59,32.62,32.59,32.61,13600.0,18.5946,18.6117,18.5946,18.606,13600.0
2010-06-15 12:50:00,32.6,32.65,32.6,32.65,18900.0,18.6003,18.6288,18.6003,18.6288,18900.0
2010-06-15 12:55:00,32.65,32.7,32.64,32.7,22200.0,18.6288,18.6574,18.6231,18.6574,22200.0
2010-06-15 13:00:00,32.7,32.7,32.68,32.69,16800.0,18.6574,18.6574,18.646,18.6517,16800.0
2010-06-15 13:05:00,32.68,32.74,32.67,32.69,49600.0,18.646,18.6802,18.6402,18.6517,49600.0
2010-06-15 13:10:00,32.69,32.73,32.68,32.72,16400.0,18.6517,18.6745,18.646,18.6688,16400.0
2010-06-15 13:15:00,32.73,32.79,32.73,32.78,29300.0,18.6745,18.7087,18.6745,18.703,29300.0
2010-06-15 13:20:00,32.77,32.79,32.76,32.77,7300.0,18.6973,18.7087,18.6916,18.6973,7300.0
2010-06-15 13:25:00,32.76,32.79,32.75,32.77,23400.0,18.6916,18.7087,18.6859,18.6973,23400.0
2010-06-15 13:30:00,32.78,32.79,32.75,32.77,16400.0,18.703,18.7087,18.6859,18.6973,16400.0
2010-06-15 13:35:00,32.78,32.81,32.78,32.81,10600.0,18.703,18.7201,18.703,18.7201,10600.0
2010-06-15 13:40:00,32.81,32.81,32.77,32.81,32600.0,18.7201,18.7201,18.6973,18.7201,32600.0
2010-06-15 13:45:00,32.81,32.82,32.79,32.81,26000.0,18.7201,18.7258,18.7087,18.7201,26000.0
2010-06-15 13:50:00,32.81,32.81,32.79,32.81,24600.0,18.7201,18.7201,18.7087,18.7201,24600.0
2010-06-15 13:55:00,32.81,32.82,32.8,32.82,18700.0,18.7201,18.7258,18.7144,18.7258,18700.0
2010-06-15 14:00:00,32.83,32.85,32.81,32.82,17700.0,18.7315,18.7429,18.7201,18.7258,17700.0
2010-06-15 14:05:00,32.82,32.84,32.79,32.84,20900.0,18.7258,18.7372,18.7087,18.7372,20900.0
2010-06-15 14:10:00,32.83,32.84,32.8,32.81,14000.0,18.7315,18.7372,18.7144,18.7201,14000.0
2010-06-15 14:15:00,32.8,32.86,32.8,32.86,35200.0,18.7144,18.7487,18.7144,18.7487,35200.0
2010-06-15 14:20:00,32.86,32.9,32.85,32.89,19400.0,18.7487,18.7715,18.7429,18.7658,19400.0
2010-06-15 14:25:00,32.9,32.9,32.86,32.86,21100.0,18.7715,18.7715,18.7487,18.7487,21100.0
2010-06-15 14:30:00,32.85,32.86,32.84,32.85,26000.0,18.7429,18.7487,18.7372,18.7429,26000.0
2010-06-15 14:35:00,32.86,32.87,32.84,32.86,20900.0,18.7487,18.7544,18.7372,18.7487,20900.0
2010-06-15 14:40:00,32.86,32.91,32.85,32.91,35700.0,18.7487,18.7772,18.7429,18.7772,35700.0
2010-06-15 14:45:00,32.91,32.93,32.89,32.92,20000.0,18.7772,18.7886,18.7658,18.7829,20000.0
2010-06-15 14:50:00,32.94,32.95,32.9,32.91,20300.0,18.7943,18.8,18.7715,18.7772,20300.0
2010-06-15 14:55:00,32.91,32.91,32.88,32.88,7600.0,18.7772,18.7772,18.7601,18.7601,7600.0
2010-06-15 15:00:00,32.89,32.9,32.84,32.86,30800.0,18.7658,18.7715,18.7372,18.7487,30800.0
2010-06-15 15:05:00,32.85,32.88,32.84,32.87,24200.0,18.7429,18.7601,18.7372,18.7544,24200.0
2010-06-15 15:10:00,32.87,32.9,32.86,32.9,26900.0,18.7544,18.7715,18.7487,18.7715,26900.0
2010-06-15 15:15:00,32.89,32.96,32.89,32.94,24900.0,18.7658,18.8057,18.7658,18.7943,24900.0
2010-06-15 15:20:00,32.93,32.97,32.93,32.95,42000.0,18.7886,18.8114,18.7886,18.8,42000.0
2010-06-15 15:25:00,32.96,32.97,32.95,32.97,24800.0,18.8057,18.8114,18.8,18.8114,24800.0
2010-06-15 15:30:00,32.97,32.99,32.94,32.96,60400.0,18.8114,18.8228,18.7943,18.8057,60400.0
2010-06-15 15:35:00,32.96,33.05,32.96,33.03,85900.0,18.8057,18.8571,18.8057,18.8456,85900.0
2010-06-15 15:40:00,33.03,33.06,33.03,33.04,42800.0,18.8456,18.8628,18.8456,18.8514,42800.0
2010-06-15 15:45:00,33.04,33.04,33.0,33.03,72400.0,18.8514,18.8514,18.8285,18.8456,72400.0
2010-06-15 15:50:00,33.03,33.08,33.0,33.07,157000.0,18.8456,18.8742,18.8285,18.8685,157000.0
2010-06-15 15:55:00,33.08,33.12,33.08,33.12,194500.0,18.8742,18.897,18.8742,18.897,194500.0
2010-06-16 09:30:00,32.88,33.02,32.84,32.91,40900.0,18.7601,18.8399,18.7372,18.7772,40900.0
2010-06-16 09:35:00,32.91,32.95,32.77,32.78,44200.0,18.7772,18.8,18.6973,18.703,44200.0
2010-06-16 09:40:00,32.79,32.82,32.67,32.69,30700.0,18.7087,18.7258,18.6402,18.6517,30700.0
2010-06-16 09:45:00,32.69,32.71,32.59,32.64,126900.0,18.6517,18.6631,18.5946,18.6231,126900.0
2010-06-16 09:50:00,32.63,32.64,32.54,32.56,131000.0,18.6174,18.6231,18.5661,18.5775,131000.0
2010-06-16 09:55:00,32.57,32.58,32.55,32.58,53600.0,18.5832,18.5889,18.5718,18.5889,53600.0
2010-06-16 10:00:00,32.58,32.86,32.58,32.83,75700.0,18.5889,18.7487,18.5889,18.7315,75700.0
2010-06-16 10:05:00,32.82,32.87,32.8,32.86,32700.0,18.7258,18.7544,18.7144,18.7487,32700.0
2010-06-16 10:10:00,32.85,32.89,32.85,32.89,23200.0,18.7429,18.7658,18.7429,18.7658,23200.0
2010-06-16 10:15:00,32.89,32.89,32.85,32.89,23500.0,18.7658,18.7658,18.7429,18.7658,23500.0
2010-06-16 10:20:00,32.89,32.89,32.87,32.89,15500.0,18.7658,18.7658,18.7544,18.7658,15500.0
2010-06-16 10:25:00,32.88,32.89,32.85,32.86,26900.0,18.7601,18.7658,18.7429,18.7487,26900.0
2010-06-16 10:30:00,32.85,32.87,32.79,32.8,36900.0,18.7429,18.7544,18.7087,18.7144,36900.0
2010-06-16 10:35:00,32.8,32.85,32.77,32.79,29400.0,18.7144,18.7429,18.6973,18.7087,29400.0
2010-06-16 10:40:00,32.8,32.88,32.8,32.87,30300.0,18.7144,18.7601,18.7144,18.7544,30300.0
2010-06-16 10:45:00,32.87,32.96,32.87,32.94,31500.0,18.7544,18.8057,18.7544,18.7943,31500.0
2010-06-16 10:50:00,32.94,32.95,32.93,32.94,20500.0,18.7943,18.8,18.7886,18.7943,20500.0
2010-06-16 10:55:00,32.95,33.0,32.94,32.97,23400.0,18.8,18.8285,18.7943,18.8114,23400.0
2010-06-16 11:00:00,32.98,33.03,32.98,33.03,10700.0,18.8171,18.8456,18.8171,18.8456,10700.0
2010-06-16 11:05:00,33.03,33.06,33.01,33.03,28900.0,18.8456,18.8628,18.8342,18.8456,28900.0
2010-06-16 11:10:00,33.03,33.11,33.02,33.11,30400.0,18.8456,18.8913,18.8399,18.8913,30400.0
2010-06-16 11:15:00,33.11,33.12,33.05,33.08,43600.0,18.8913,18.897,18.8571,18.8742,43600.0
2010-06-16 11:20:00,33.08,33.1,33.04,33.06,30500.0,18.8742,18.8856,18.8514,18.8628,30500.0
2010-06-16 11:25:00,33.06,33.07,32.99,33.01,25600.0,18.8628,18.8685,18.8228,18.8342,25600.0
2010-06-16 11:30:00,33.0,33.02,32.96,32.97,21700.0,18.8285,18.8399,18.8057,18.8114,21700.0
2010-06-16 11:35:00,32.97,32.99,32.97,32.98,15900.0,18.8114,18.8228,18.8114,18.8171,15900.0
2010-06-16 11:40:00,32.98,33.0,32.96,32.97,28500.0,18.8171,18.8285,18.8057,18.8114,28500.0
2010-06-16 11:45:00,32.97,32.97,32.94,32.97,14100.0,18.8114,18.8114,18.7943,18.8114,14100.0
2010-06-16 11:50:00,32.97,32.99,32.96,32.96,22100.0,18.8114,18.8228,18.8057,18.8057,22100.0
2010-06-16 11:55:00,32.96,32.99,32.95,32.98,28600.0,18.8057,18.8228,18.8,18.8171,28600.0
2010-06-16 12:00:00,32.98,33.07,32.97,33.04,194800.0,18.8171,18.8685,18.8114,18.8514,194800.0
2010-06-16 12:05:00,33.04,33.05,33.02,33.04,12100.0,18.8514,18.8571,18.8399,18.8514,12100.0
2010-06-16 12:10:00,33.05,33.1,33.04,33.09,20100.0,18.8571,18.8856,18.8514,18.8799,20100.0
2010-06-16 12:15:00,33.1,33.13,33.1,33.13,12700.0,18.8856,18.9027,18.8856,18.9027,12700.0
2010-06-16 12:20:00,33.12,33.18,33.12,33.18,21700.0,18.897,18.9312,18.897,18.9312,21700.0
2010-06-16 12:25:00,33.17,33.22,33.17,33.21,11400.0,18.9255,18.9541,18.9255,18.9483,11400.0
2010-06-16 12:30:00,33.21,33.24,33.15,33.15,26500.0,18.9483,18.9655,18.9141,18.9141,26500.0
2010-06-16 12:35:00,33.15,33.15,33.1,33.1,11700.0,18.9141,18.9141,18.8856,18.8856,11700.0
2010-06-16 12:40:00,33.09,33.09,33.07,33.09,13800.0,18.8799,18.8799,18.8685,18.8799,13800.0
2010-06-16 12:45:00,33.1,33.12,33.07,33.08,22900.0,18.8856,18.897,18.8685,18.8742,22900.0
2010-06-16 12:50:00,33.07,33.09,33.07,33.08,13100.0,18.8685,18.8799,18.8685,18.8742,13100.0
2010-06-16 12:55:00,33.07,33.14,33.07,33.14,20100.0,18.8685,18.9084,18.8685,18.9084,20100.0
2010-06-16 13:00:00,33.14,33.17,33.12,33.17,14600.0,18.9084,18.9255,18.897,18.9255,14600.0
2010-06-16 13:05:00,33.17,33.21,33.17,33.21,31600.0,18.9255,18.9483,18.9255,18.9483,31600.0
2010-06-16 13:10:00,33.21,33.22,33.2,33.21,11100.0,18.9483,18.9541,18.9426,18.9483,11100.0
2010-06-16 13:15:00,33.21,33.22,33.2,33.22,16600.0,18.9483,18.9541,18.9426,18.9541,16600.0
2010-06-16 13:20:00,33.21,33.22,33.2,33.2,16400.0,18.9483,18.9541,18.9426,18.9426,16400.0
2010-06-16 13:25:00,33.21,33.23,33.2,33.22,9000.0,18.9483,18.9598,18.9426,18.9541,9000.0
2010-06-16 13:30:00,33.23,33.27,33.21,33.27,39300.0,18.9598,18.9826,18.9483,18.9826,39300.0
2010-06-16 13:35:00,33.26,33.27,33.25,33.26,11900.0,18.9769,18.9826,18.9712,18.9769,11900.0
2010-06-16 13:40:00,33.25,33.26,33.21,33.22,12200.0,18.9712,18.9769,18.9483,18.9541,12200.0
2010-06-16 13:45:00,33.21,33.24,33.21,33.23,19900.0,18.9483,18.9655,18.9483,18.9598,19900.0
2010-06-16 13:50:00,33.23,33.24,33.21,33.24,16200.0,18.9598,18.9655,18.9483,18.9655,16200.0
2010-06-16 13:55:00,33.25,33.26,33.23,33.25,10900.0,18.9712,18.9769,18.9598,18.9712,10900.0
2010-06-16 14:00:00,33.24,33.33,33.24,33.32,16000.0,18.9655,19.0168,18.9655,19.0111,16000.0
2010-06-16 14:05:00,33.32,33.32,33.27,33.3,31600.0,19.0111,19.0111,18.9826,18.9997,31600.0
2010-06-16 14:10:00,33.3,33.3,33.24,33.25,13600.0,18.9997,18.9997,18.9655,18.9712,13600.0
2010-06-16 14:15:00,33.25,33.26,33.23,33.23,9000.0,18.9712,18.9769,18.9598,18.9598,9000.0
2010-06-16 14:20:00,33.23,33.23,33.2,33.21,10600.0,18.9598,18.9598,18.9426,18.9483,10600.0
2010-06-16 14:25:00,33.21,33.24,33.21,33.21,13000.0,18.9483,18.9655,18.9483,18.9483,13000.0
2010-06-16 14:30:00,33.22,33.26,33.21,33.23,25000.0,18.9541,18.9769,18.9483,18.9598,25000.0
2010-06-16 14:35:00,33.22,33.22,33.2,33.21,22500.0,18.9541,18.9541,18.9426,18.9483,22500.0
2010-06-16 14:40:00,33.21,33.23,33.2,33.21,33900.0,18.9483,18.9598,18.9426,18.9483,33900.0
2010-06-16 14:45:00,33.21,33.27,33.2,33.25,27600.0,18.9483,18.9826,18.9426,18.9712,27600.0
2010-06-16 14:50:00,33.25,33.25,33.2,33.23,24400.0,18.9712,18.9712,18.9426,18.9598,24400.0
2010-06-16 14:55:00,33.23,33.24,33.2,33.22,38600.0,18.9598,18.9655,18.9426,18.9541,38600.0
2010-06-16 15:00:00,33.22,33.22,33.2,33.21,25800.0,18.9541,18.9541,18.9426,18.9483,25800.0
2010-06-16 15:05:00,33.21,33.25,33.21,33.22,25400.0,18.9483,18.9712,18.9483,18.9541,25400.0
2010-06-16 15:10:00,33.21,33.23,33.2,33.21,19400.0,18.9483,18.9598,18.9426,18.9483,19400.0
2010-06-16 15:15:00,33.21,33.24,33.18,33.19,64800.0,18.9483,18.9655,18.9312,18.9369,64800.0
2010-06-16 15:20:00,33.19,33.21,33.13,33.13,32600.0,18.9369,18.9483,18.9027,18.9027,32600.0
2010-06-16 15:25:00,33.13,33.17,33.13,33.13,17500.0,18.9027,18.9255,18.9027,18.9027,17500.0
2010-06-16 15:30:00,33.13,33.18,33.11,33.18,34800.0,18.9027,18.9312,18.8913,18.9312,34800.0
2010-06-16 15:35:00,33.18,33.21,33.16,33.2,36900.0,18.9312,18.9483,18.9198,18.9426,36900.0
2010-06-16 15:40:00,33.2,33.2,33.12,33.16,51700.0,18.9426,18.9426,18.897,18.9198,51700.0
2010-06-16 15:45:00,33.15,33.2,33.13,33.19,57200.0,18.9141,18.9426,18.9027,18.9369,57200.0
2010-06-16 15:50:00,33.19,33.19,33.15,33.18,69900.0,18.9369,18.9369,18.9141,18.9312,69900.0
2010-06-16 15:55:00,33.18,33.23,33.17,33.22,108100.0,18.9312,18.9598,18.9255,18.9541,108100.0
2010-06-17 09:30:00,33.22,33.22,33.12,33.2,22200.0,18.9541,18.9541,18.897,18.9426,22200.0
2010-06-17 09:35:00,33.19,33.2,33.01,33.04,25500.0,18.9369,18.9426,18.8342,18.8514,25500.0
2010-06-17 09:40:00,33.02,33.09,33.0,33.08,47000.0,18.8399,18.8799,18.8285,18.8742,47000.0
2010-06-17 09:45:00,33.07,33.11,33.03,33.06,44600.0,18.8685,18.8913,18.8456,18.8628,44600.0
2010-06-17 09:50:00,33.05,33.12,33.04,33.1,25200.0,18.8571,18.897,18.8514,18.8856,25200.0
2010-06-17 09:55:00,33.11,33.22,33.11,33.2,26900.0,18.8913,18.9541,18.8913,18.9426,26900.0
2010-06-17 10:00:00,33.19,33.19,33.04,33.11,90500.0,18.9369,18.9369,18.8514,18.8913,90500.0
2010-06-17 10:05:00,33.12,33.21,33.11,33.18,33700.0,18.897,18.9483,18.8913,18.9312,33700.0
2010-06-17 10:10:00,33.18,33.2,33.07,33.08,44200.0,18.9312,18.9426,18.8685,18.8742,44200.0
2010-06-17 10:15:00,33.07,33.08,33.01,33.04,37800.0,18.8685,18.8742,18.8342,18.8514,37800.0
2010-06-17 10:20:00,33.04,33.15,33.03,33.14,31300.0,18.8514,18.9141,18.8456,18.9084,31300.0
2010-06-17 10:25:00,33.14,33.21,33.1,33.21,28200.0,18.9084,18.9483,18.8856,18.9483,28200.0
2010-06-17 10:30:00,33.2,33.2,33.13,33.13,18200.0,18.9426,18.9426,18.9027,18.9027,18200.0
2010-06-17 10:35:00,33.12,33.12,33.03,33.04,28500.0,18.897,18.897,18.8456,18.8514,28500.0
2010-06-17 10:40:00,33.04,33.09,33.02,33.08,29900.0,18.8514,18.8799,18.8399,18.8742,29900.0
2010-06-17 10:45:00,33.06,33.11,33.02,33.1,12500.0,18.8628,18.8913,18.8399,18.8856,12500.0
2010-06-17 10:50:00,33.1,33.13,33.07,33.09,23800.0,18.8856,18.9027,18.8685,18.8799,23800.0
2010-06-17 10:55:00,33.09,33.1,33.06,33.1,14800.0,18.8799,18.8856,18.8628,18.8856,14800.0
2010-06-17 11:00:00,33.1,33.1,32.97,33.04,39700.0,18.8856,18.8856,18.8114,18.8514,39700.0
2010-06-17 11:05:00,33.04,33.07,33.02,33.06,23100.0,18.8514,18.8685,18.8399,18.8628,23100.0
2010-06-17 11:10:00,33.07,33.17,33.07,33.16,25500.0,18.8685,18.9255,18.8685,18.9198,25500.0
2010-06-17 11:15:00,33.16,33.18,33.15,33.15,15800.0,18.9198,18.9312,18.9141,18.9141,15800.0
2010-06-17 11:20:00,33.16,33.23,33.15,33.21,23500.0,18.9198,18.9598,18.9141,18.9483,23500.0
2010-06-17 11:25:00,33.21,33.23,33.19,33.23,18600.0,18.9483,18.9598,18.9369,18.9598,18600.0
2010-06-17 11:30:00,33.23,33.23,33.17,33.18,14100.0,18.9598,18.9598,18.9255,18.9312,14100.0
2010-06-17 11:35:00,33.18,33.21,33.17,33.19,14500.0,18.9312,18.9483,18.9255,18.9369,14500.0
2010-06-17 11:40:00,33.21,33.27,33.21,33.25,18100.0,18.9483,18.9826,18.9483,18.9712,18100.0
2010-06-17 11:45:00,33.25,33.33,33.24,33.32,22900.0,18.9712,19.0168,18.9655,19.0111,22900.0
2010-06-17 11:50:00,33.33,33.36,33.33,33.36,29700.0,19.0168,19.0339,19.0168,19.0339,29700.0
2010-06-17 11:55:00,33.35,33.37,33.33,33.35,50100.0,19.0282,19.0396,19.0168,19.0282,50100.0
2010-06-17 12:00:00,33.36,33.36,33.32,33.34,14300.0,19.0339,19.0339,19.0111,19.0225,14300.0
2010-06-17 12:05:00,33.34,33.38,33.34,33.38,21400.0,19.0225,19.0453,19.0225,19.0453,21400.0
2010-06-17 12:10:00,33.38,33.42,33.38,33.4,23600.0,19.0453,19.0682,19.0453,19.0568,23600.0
2010-06-17 12:15:00,33.4,33.41,33.39,33.41,10600.0,19.0568,19.0625,19.0511,19.0625,10600.0
2010-06-17 12:20:00,33.41,33.44,33.41,33.44,55900.0,19.0625,19.0796,19.0625,19.0796,55900.0
2010-06-17 12:25:00,33.44,33.46,33.42,33.45,39400.0,19.0796,19.091,19.0682,19.0853,39400.0
2010-06-17 12:30:00,33.44,33.47,33.44,33.47,9800.0,19.0796,19.0967,19.0796,19.0967,9800.0
2010-06-17 12:35:00,33.47,33.47,33.45,33.47,4300.0,19.0967,19.0967,19.0853,19.0967,4300.0
2010-06-17 12:40:00,33.46,33.48,33.45,33.47,13000.0,19.091,19.1024,19.0853,19.0967,13000.0
2010-06-17 12:45:00,33.47,33.47,33.44,33.46,5800.0,19.0967,19.0967,19.0796,19.091,5800.0
2010-06-17 12:50:00,33.46,33.48,33.45,33.48,11400.0,19.091,19.1024,19.0853,19.1024,11400.0
2010-06-17 12:55:00,33.49,33.5,33.48,33.5,2800.0,19.1081,19.1138,19.1024,19.1138,2800.0
2010-06-17 13:00:00,33.49,33.5,33.4,33.42,49300.0,19.1081,19.1138,19.0568,19.0682,49300.0
2010-06-17 13:05:00,33.41,33.5,33.36,33.43,73800.0,19.0625,19.1138,19.0339,19.0739,73800.0
2010-06-17 13:10:00,33.43,33.47,33.41,33.46,20100.0,19.0739,19.0967,19.0625,19.091,20100.0
2010-06-17 13:15:00,33.47,33.53,33.47,33.53,17800.0,19.0967,19.1309,19.0967,19.1309,17800.0
2010-06-17 13:20:00,33.53,33.55,33.49,33.49,18200.0,19.1309,19.1423,19.1081,19.1081,18200.0
2010-06-17 13:25:00,33.48,33.49,33.46,33.49,8700.0,19.1024,19.1081,19.091,19.1081,8700.0
2010-06-17 13:30:00,33.49,33.51,33.47,33.47,20200.0,19.1081,19.1195,19.0967,19.0967,20200.0
2010-06-17 13:35:00,33.48,33.58,33.47,33.57,33800.0,19.1024,19.1595,19.0967,19.1538,33800.0
2010-06-17 13:40:00,33.58,33.63,33.57,33.62,76900.0,19.1595,19.188,19.1538,19.1823,76900.0
2010-06-17 13:45:00,33.62,33.64,33.61,33.63,38500.0,19.1823,19.1937,19.1766,19.188,38500.0
2010-06-17 13:50:00,33.64,33.67,33.63,33.67,20300.0,19.1937,19.2108,19.188,19.2108,20300.0
2010-06-17 13:55:00,33.67,33.73,33.66,33.73,29700.0,19.2108,19.245,19.2051,19.245,29700.0
2010-06-17 14:00:00,33.73,33.73,33.67,33.67,33600.0,19.245,19.245,19.2108,19.2108,33600.0
2010-06-17 14:05:00,33.66,33.71,33.66,33.67,34800.0,19.2051,19.2336,19.2051,19.2108,34800.0
2010-06-17 14:10:00,33.66,33.71,33.66,33.66,68500.0,19.2051,19.2336,19.2051,19.2051,68500.0
2010-06-17 14:15:00,33.66,33.66,33.64,33.65,11200.0,19.2051,19.2051,19.1937,19.1994,11200.0
2010-06-17 14:20:00,33.64,33.67,33.6,33.64,48400.0,19.1937,19.2108,19.1709,19.1937,48400.0
2010-06-17 14:25:00,33.63,33.65,33.61,33.61,30400.0,19.188,19.1994,19.1766,19.1766,30400.0
2010-06-17 14:30:00,33.61,33.61,33.56,33.57,23300.0,19.1766,19.1766,19.148,19.1538,23300.0
2010-06-17 14:35:00,33.57,33.6,33.57,33.58,11300.0,19.1538,19.1709,19.1538,19.1595,11300.0
2010-06-17 14:40:00,33.58,33.59,33.52,33.54,20700.0,19.1595,19.1652,19.1252,19.1366,20700.0
2010-06-17 14:45:00,33.53,33.54,33.5,33.51,16500.0,19.1309,19.1366,19.1138,19.1195,16500.0
2010-06-17 14:50:00,33.51,33.53,33.5,33.5,33600.0,19.1195,19.1309,19.1138,19.1138,33600.0
2010-06-17 14:55:00,33.5,33.57,33.5,33.56,39200.0,19.1138,19.1538,19.1138,19.148,39200.0
2010-06-17 15:00:00,33.55,33.57,33.49,33.49,84600.0,19.1423,19.1538,19.1081,19.1081,84600.0
2010-06-17 15:05:00,33.5,33.53,33.47,33.47,28500.0,19.1138,19.1309,19.0967,19.0967,28500.0
2010-06-17 15:10:00,33.47,33.49,33.44,33.44,34000.0,19.0967,19.1081,19.0796,19.0796,34000.0
2010-06-17 15:15:00,33.44,33.51,33.44,33.49,51700.0,19.0796,19.1195,19.0796,19.1081,51700.0
2010-06-17 15:20:00,33.49,33.51,33.46,33.5,40000.0,19.1081,19.1195,19.091,19.1138,40000.0
2010-06-17 15:25:00,33.5,33.5,33.43,33.45,59700.0,19.1138,19.1138,19.0739,19.0853,59700.0
2010-06-17 15:30:00,33.45,33.51,33.44,33.49,85700.0,19.0853,19.1195,19.0796,19.1081,85700.0
2010-06-17 15:35:00,33.5,33.56,33.49,33.55,85300.0,19.1138,19.148,19.1081,19.1423,85300.0
2010-06-17 15:40:00,33.55,33.58,33.54,33.55,52700.0,19.1423,19.1595,19.1366,19.1423,52700.0
2010-06-17 15:45:00,33.56,33.69,33.56,33.65,187600.0,19.148,19.2222,19.148,19.1994,187600.0
2010-06-17 15:50:00,33.65,33.67,33.63,33.64,141800.0,19.1994,19.2108,19.188,19.1937,141800.0
2010-06-17 15:55:00,33.64,33.69,33.63,33.65,232200.0,19.1937,19.2222,19.188,19.1994,232200.0
2010-06-18 09:30:00,33.61,33.8,33.5,33.51,676300.0,19.1766,19.285,19.1138,19.1195,676300.0
2010-06-18 09:35:00,33.52,33.55,33.47,33.49,31800.0,19.1252,19.1423,19.0967,19.1081,31800.0
2010-06-18 09:40:00,33.49,33.52,33.47,33.5,28500.0,19.1081,19.1252,19.0967,19.1138,28500.0
2010-06-18 09:45:00,33.51,33.51,33.47,33.47,34800.0,19.1195,19.1195,19.0967,19.0967,34800.0
2010-06-18 09:50:00,33.48,33.48,33.43,33.45,31200.0,19.1024,19.1024,19.0739,19.0853,31200.0
2010-06-18 09:55:00,33.44,33.45,33.4,33.4,18900.0,19.0796,19.0853,19.0568,19.0568,18900.0
2010-06-18 10:00:00,33.4,33.42,33.38,33.41,44600.0,19.0568,19.0682,19.0453,19.0625,44600.0
2010-06-18 10:05:00,33.4,33.43,33.39,33.4,41300.0,19.0568,19.0739,19.0511,19.0568,41300.0
2010-06-18 10:10:00,33.4,33.43,33.39,33.4,83000.0,19.0568,19.0739,19.0511,19.0568,83000.0
2010-06-18 10:15:00,33.4,33.48,33.4,33.42,50400.0,19.0568,19.1024,19.0568,19.0682,50400.0
2010-06-18 10:20:00,33.42,33.42,33.36,33.36,19500.0,19.0682,19.0682,19.0339,19.0339,19500.0
2010-06-18 10:25:00,33.36,33.46,33.36,33.44,25300.0,19.0339,19.091,19.0339,19.0796,25300.0
2010-06-18 10:30:00,33.44,33.48,33.44,33.44,60400.0,19.0796,19.1024,19.0796,19.0796,60400.0
2010-06-18 10:35:00,33.44,33.47,33.41,33.42,26300.0,19.0796,19.0967,19.0625,19.0682,26300.0
2010-06-18 10:40:00,33.42,33.46,33.4,33.44,15000.0,19.0682,19.091,19.0568,19.0796,15000.0
2010-06-18 10:45:00,33.44,33.47,33.44,33.47,20700.0,19.0796,19.0967,19.0796,19.0967,20700.0
2010-06-18 10:50:00,33.47,33.47,33.41,33.42,12100.0,19.0967,19.0967,19.0625,19.0682,12100.0
2010-06-18 10:55:00,33.41,33.49,33.41,33.49,18600.0,19.0625,19.1081,19.0625,19.1081,18600.0
2010-06-18 11:00:00,33.48,33.51,33.47,33.51,17800.0,19.1024,19.1195,19.0967,19.1195,17800.0
2010-06-18 11:05:00,33.51,33.53,33.5,33.52,10200.0,19.1195,19.1309,19.1138,19.1252,10200.0
2010-06-18 11:10:00,33.53,33.53,33.52,33.52,7700.0,19.1309,19.1309,19.1252,19.1252,7700.0
2010-06-18 11:15:00,33.52,33.56,33.5,33.51,38400.0,19.1252,19.148,19.1138,19.1195,38400.0
2010-06-18 11:20:00,33.51,33.52,33.47,33.49,6800.0,19.1195,19.1252,19.0967,19.1081,6800.0
2010-06-18 11:25:00,33.49,33.51,33.47,33.49,28200.0,19.1081,19.1195,19.0967,19.1081,28200.0
2010-06-18 11:30:00,33.48,33.51,33.46,33.51,15200.0,19.1024,19.1195,19.091,19.1195,15200.0
2010-06-18 11:35:00,33.51,33.51,33.47,33.5,25500.0,19.1195,19.1195,19.0967,19.1138,25500.0
2010-06-18 11:40:00,33.49,33.51,33.48,33.5,48500.0,19.1081,19.1195,19.1024,19.1138,48500.0
2010-06-18 11:45:00,33.5,33.51,33.49,33.5,19900.0,19.1138,19.1195,19.1081,19.1138,19900.0
2010-06-18 11:50:00,33.5,33.55,33.49,33.54,34900.0,19.1138,19.1423,19.1081,19.1366,34900.0
2010-06-18 11:55:00,33.53,33.56,33.51,33.52,47400.0,19.1309,19.148,19.1195,19.1252,47400.0
2010-06-18 12:00:00,33.53,33.6,33.53,33.59,19200.0,19.1309,19.1709,19.1309,19.1652,19200.0
2010-06-18 12:05:00,33.59,33.6,33.55,33.55,17900.0,19.1652,19.1709,19.1423,19.1423,17900.0
2010-06-18 12:10:00,33.55,33.56,33.53,33.53,5800.0,19.1423,19.148,19.1309,19.1309,5800.0
2010-06-18 12:15:00,33.53,33.54,33.51,33.51,9600.0,19.1309,19.1366,19.1195,19.1195,9600.0
2010-06-18 12:20:00,33.51,33.52,33.45,33.48,16000.0,19.1195,19.1252,19.0853,19.1024,16000.0
2010-06-18 12:25:00,33.48,33.53,33.48,33.52,15900.0,19.1024,19.1309,19.1024,19.1252,15900.0
2010-06-18 12:30:00,33.52,33.53,33.5,33.53,13300.0,19.1252,19.1309,19.1138,19.1309,13300.0
2010-06-18 12:35:00,33.52,33.53,33.51,33.52,13400.0,19.1252,19.1309,19.1195,19.1252,13400.0
2010-06-18 12:40:00,33.52,33.58,33.52,33.57,23400.0,19.1252,19.1595,19.1252,19.1538,23400.0
2010-06-18 12:45:00,33.57,33.6,33.56,33.57,16400.0,19.1538,19.1709,19.148,19.1538,16400.0
2010-06-18 12:50:00,33.57,33.68,33.57,33.67,65800.0,19.1538,19.2165,19.1538,19.2108,65800.0
2010-06-18 12:55:00,33.67,33.69,33.65,33.66,30600.0,19.2108,19.2222,19.1994,19.2051,30600.0
2010-06-18 13:00:00,33.66,33.71,33.65,33.7,33800.0,19.2051,19.2336,19.1994,19.2279,33800.0
2010-06-18 13:05:00,33.68,33.69,33.65,33.66,10700.0,19.2165,19.2222,19.1994,19.2051,10700.0
2010-06-18 13:10:00,33.65,33.69,33.65,33.69,9300.0,19.1994,19.2222,19.1994,19.2222,9300.0
2010-06-18 13:15:00,33.7,33.73,33.69,33.69,11500.0,19.2279,19.245,19.2222,19.2222,11500.0
2010-06-18 13:20:00,33.69,33.69,33.65,33.66,27200.0,19.2222,19.2222,19.1994,19.2051,27200.0
2010-06-18 13:25:00,33.66,33.69,33.64,33.64,55100.0,19.2051,19.2222,19.1937,19.1937,55100.0
2010-06-18 13:30:00,33.64,33.66,33.62,33.63,15600.0,19.1937,19.2051,19.1823,19.188,15600.0
2010-06-18 13:35:00,33.62,33.63,33.59,33.61,31600.0,19.1823,19.188,19.1652,19.1766,31600.0
2010-06-18 13:40:00,33.6,33.61,33.58,33.6,22000.0,19.1709,19.1766,19.1595,19.1709,22000.0
2010-06-18 13:45:00,33.6,33.61,33.56,33.56,15300.0,19.1709,19.1766,19.148,19.148,15300.0
2010-06-18 13:50:00,33.56,33.57,33.53,33.56,16000.0,19.148,19.1538,19.1309,19.148,16000.0
2010-06-18 13:55:00,33.56,33.61,33.55,33.58,55200.0,19.148,19.1766,19.1423,19.1595,55200.0
2010-06-18 14:00:00,33.57,33.58,33.54,33.55,20100.0,19.1538,19.1595,19.1366,19.1423,20100.0
2010-06-18 14:05:00,33.54,33.54,33.5,33.51,10000.0,19.1366,19.1366,19.1138,19.1195,10000.0
2010-06-18 14:10:00,33.51,33.57,33.51,33.57,25800.0,19.1195,19.1538,19.1195,19.1538,25800.0
2010-06-18 14:15:00,33.56,33.6,33.55,33.59,10000.0,19.148,19.1709,19.1423,19.1652,10000.0
2010-06-18 14:20:00,33.58,33.59,33.56,33.56,14800.0,19.1595,19.1652,19.148,19.148,14800.0
2010-06-18 14:25:00,33.56,33.63,33.56,33.61,20100.0,19.148,19.188,19.148,19.1766,20100.0
2010-06-18 14:30:00,33.62,33.62,33.57,33.59,17100.0,19.1823,19.1823,19.1538,19.1652,17100.0
2010-06-18 14:35:00,33.6,33.6,33.57,33.59,10800.0,19.1709,19.1709,19.1538,19.1652,10800.0
2010-06-18 14:40:00,33.58,33.6,33.56,33.58,16700.0,19.1595,19.1709,19.148,19.1595,16700.0
2010-06-18 14:45:00,33.58,33.61,33.57,33.59,17700.0,19.1595,19.1766,19.1538,19.1652,17700.0
2010-06-18 14:50:00,33.6,33.65,33.59,33.65,23500.0,19.1709,19.1994,19.1652,19.1994,23500.0
2010-06-18 14:55:00,33.65,33.67,33.64,33.66,16900.0,19.1994,19.2108,19.1937,19.2051,16900.0
2010-06-18 15:00:00,33.65,33.65,33.6,33.6,28700.0,19.1994,19.1994,19.1709,19.1709,28700.0
2010-06-18 15:05:00,33.59,33.62,33.58,33.59,20600.0,19.1652,19.1823,19.1595,19.1652,20600.0
2010-06-18 15:10:00,33.59,33.62,33.57,33.62,15100.0,19.1652,19.1823,19.1538,19.1823,15100.0
2010-06-18 15:15:00,33.61,33.62,33.55,33.55,28800.0,19.1766,19.1823,19.1423,19.1423,28800.0
2010-06-18 15:20:00,33.55,33.59,33.54,33.58,23100.0,19.1423,19.1652,19.1366,19.1595,23100.0
2010-06-18 15:25:00,33.58,33.6,33.57,33.58,21300.0,19.1595,19.1709,19.1538,19.1595,21300.0
2010-06-18 15:30:00,33.59,33.6,33.55,33.56,22400.0,19.1652,19.1709,19.1423,19.148,22400.0
2010-06-18 15:35:00,33.56,33.58,33.56,33.57,15800.0,19.148,19.1595,19.148,19.1538,15800.0
2010-06-18 15:40:00,33.58,33.6,33.57,33.6,25000.0,19.1595,19.1709,19.1538,19.1709,25000.0
2010-06-18 15:45:00,33.59,33.6,33.56,33.57,120400.0,19.1652,19.1709,19.148,19.1538,120400.0
2010-06-18 15:50:00,33.56,33.57,33.56,33.56,106100.0,19.148,19.1538,19.148,19.148,106100.0
2010-06-18 15:55:00,33.57,33.61,33.56,33.61,108300.0,19.1538,19.1766,19.148,19.1766,108300.0
2010-06-21 09:30:00,34.1,34.21,33.97,34.06,66200.0,19.4561,19.5189,19.382,19.4333,66200.0
2010-06-21 09:35:00,34.07,34.1,33.92,33.92,41300.0,19.439,19.4561,19.3534,19.3534,41300.0
2010-06-21 09:40:00,33.94,33.99,33.87,33.91,54300.0,19.3649,19.3934,19.3249,19.3477,54300.0
2010-06-21 09:45:00,33.9,33.95,33.88,33.92,72600.0,19.342,19.3706,19.3306,19.3534,72600.0
2010-06-21 09:50:00,33.92,33.94,33.84,33.86,56100.0,19.3534,19.3649,19.3078,19.3192,56100.0
2010-06-21 09:55:00,33.85,33.89,33.77,33.83,85600.0,19.3135,19.3363,19.2679,19.3021,85600.0
2010-06-21 10:00:00,33.83,33.87,33.8,33.8,84400.0,19.3021,19.3249,19.285,19.285,84400.0
2010-06-21 10:05:00,33.8,33.81,33.68,33.69,71500.0,19.285,19.2907,19.2165,19.2222,71500.0
2010-06-21 10:10:00,33.69,33.72,33.69,33.72,62100.0,19.2222,19.2393,19.2222,19.2393,62100.0
2010-06-21 10:15:00,33.71,33.79,33.71,33.75,40100.0,19.2336,19.2793,19.2336,19.2565,40100.0
2010-06-21 10:20:00,33.75,33.76,33.69,33.7,53000.0,19.2565,19.2622,19.2222,19.2279,53000.0
2010-06-21 10:25:00,33.69,33.7,33.65,33.69,32500.0,19.2222,19.2279,19.1994,19.2222,32500.0
2010-06-21 10:30:00,33.7,33.7,33.67,33.68,33200.0,19.2279,19.2279,19.2108,19.2165,33200.0
2010-06-21 10:35:00,33.69,33.7,33.68,33.69,30700.0,19.2222,19.2279,19.2165,19.2222,30700.0
2010-06-21 10:40:00,33.69,33.69,33.64,33.65,39700.0,19.2222,19.2222,19.1937,19.1994,39700.0
2010-06-21 10:45:00,33.65,33.7,33.65,33.69,19500.0,19.1994,19.2279,19.1994,19.2222,19500.0
2010-06-21 10:50:00,33.69,33.69,33.65,33.65,33900.0,19.2222,19.2222,19.1994,19.1994,33900.0
2010-06-21 10:55:00,33.65,33.66,33.59,33.6,70400.0,19.1994,19.2051,19.1652,19.1709,70400.0
2010-06-21 11:00:00,33.62,33.63,33.58,33.6,68300.0,19.1823,19.188,19.1595,19.1709,68300.0
2010-06-21 11:05:00,33.6,33.63,33.55,33.63,75500.0,19.1709,19.188,19.1423,19.188,75500.0
2010-06-21 11:10:00,33.63,33.64,33.62,33.64,5200.0,19.188,19.1937,19.1823,19.1937,5200.0
2010-06-21 11:15:00,33.64,33.68,33.63,33.68,13500.0,19.1937,19.2165,19.188,19.2165,13500.0
2010-06-21 11:20:00,33.68,33.69,33.64,33.65,25300.0,19.2165,19.2222,19.1937,19.1994,25300.0
2010-06-21 11:25:00,33.66,33.66,33.59,33.65,61300.0,19.2051,19.2051,19.1652,19.1994,61300.0
2010-06-21 11:30:00,33.65,33.66,33.63,33.65,22200.0,19.1994,19.2051,19.188,19.1994,22200.0
2010-06-21 11:35:00,33.66,33.66,33.58,33.58,33700.0,19.2051,19.2051,19.1595,19.1595,33700.0
2010-06-21 11:40:00,33.58,33.59,33.56,33.57,15400.0,19.1595,19.1652,19.148,19.1538,15400.0
2010-06-21 11:45:00,33.56,33.58,33.55,33.56,27100.0,19.148,19.1595,19.1423,19.148,27100.0
2010-06-21 11:50:00,33.56,33.57,33.54,33.55,29500.0,19.148,19.1538,19.1366,19.1423,29500.0
2010-06-21 11:55:00,33.56,33.56,33.5,33.53,35900.0,19.148,19.148,19.1138,19.1309,35900.0
2010-06-21 12:00:00,33.53,33.54,33.49,33.53,49800.0,19.1309,19.1366,19.1081,19.1309,49800.0
2010-06-21 12:05:00,33.52,33.52,33.45,33.45,24800.0,19.1252,19.1252,19.0853,19.0853,24800.0
2010-06-21 12:10:00,33.45,33.46,33.44,33.45,11700.0,19.0853,19.091,19.0796,19.0853,11700.0
2010-06-21 12:15:00,33.44,33.45,33.39,33.41,58300.0,19.0796,19.0853,19.0511,19.0625,58300.0
2010-06-21 12:20:00,33.4,33.41,33.34,33.39,34400.0,19.0568,19.0625,19.0225,19.0511,34400.0
2010-06-21 12:25:00,33.4,33.4,33.36,33.39,30700.0,19.0568,19.0568,19.0339,19.0511,30700.0
2010-06-21 12:30:00,33.39,33.4,33.37,33.39,24000.0,19.0511,19.0568,19.0396,19.0511,24000.0
2010-06-21 12:35:00,33.39,33.39,33.35,33.37,30300.0,19.0511,19.0511,19.0282,19.0396,30300.0
2010-06-21 12:40:00,33.37,33.39,33.33,33.33,30100.0,19.0396,19.0511,19.0168,19.0168,30100.0
2010-06-21 12:45:00,33.34,33.34,33.29,33.3,73600.0,19.0225,19.0225,18.994,18.9997,73600.0
2010-06-21 12:50:00,33.3,33.3,33.26,33.28,31200.0,18.9997,18.9997,18.9769,18.9883,31200.0
2010-06-21 12:55:00,33.29,33.29,33.24,33.26,22600.0,18.994,18.994,18.9655,18.9769,22600.0
2010-06-21 13:00:00,33.26,33.26,33.22,33.25,39900.0,18.9769,18.9769,18.9541,18.9712,39900.0
2010-06-21 13:05:00,33.25,33.25,33.23,33.24,11400.0,18.9712,18.9712,18.9598,18.9655,11400.0
2010-06-21 13:10:00,33.25,33.25,33.24,33.24,9900.0,18.9712,18.9712,18.9655,18.9655,9900.0
2010-06-21 13:15:00,33.25,33.25,33.24,33.25,21800.0,18.9712,18.9712,18.9655,18.9712,21800.0
2010-06-21 13:20:00,33.25,33.25,33.24,33.25,16000.0,18.9712,18.9712,18.9655,18.9712,16000.0
2010-06-21 13:25:00,33.25,33.28,33.24,33.28,21800.0,18.9712,18.9883,18.9655,18.9883,21800.0
2010-06-21 13:30:00,33.27,33.28,33.25,33.27,28800.0,18.9826,18.9883,18.9712,18.9826,28800.0
2010-06-21 13:35:00,33.26,33.27,33.15,33.17,35400.0,18.9769,18.9826,18.9141,18.9255,35400.0
2010-06-21 13:40:00,33.17,33.18,33.14,33.16,30900.0,18.9255,18.9312,18.9084,18.9198,30900.0
2010-06-21 13:45:00,33.16,33.22,33.13,33.21,88900.0,18.9198,18.9541,18.9027,18.9483,88900.0
2010-06-21 13:50:00,33.2,33.22,33.19,33.19,21400.0,18.9426,18.9541,18.9369,18.9369,21400.0
2010-06-21 13:55:00,33.19,33.24,33.17,33.24,97200.0,18.9369,18.9655,18.9255,18.9655,97200.0
2010-06-21 14:00:00,33.24,33.28,33.24,33.25,81200.0,18.9655,18.9883,18.9655,18.9712,81200.0
2010-06-21 14:05:00,33.26,33.32,33.25,33.29,40400.0,18.9769,19.0111,18.9712,18.994,40400.0
2010-06-21 14:10:00,33.28,33.28,33.25,33.25,23900.0,18.9883,18.9883,18.9712,18.9712,23900.0
2010-06-21 14:15:00,33.26,33.3,33.26,33.29,27700.0,18.9769,18.9997,18.9769,18.994,27700.0
2010-06-21 14:20:00,33.3,33.32,33.29,33.31,18000.0,18.9997,19.0111,18.994,19.0054,18000.0
2010-06-21 14:25:00,33.31,33.32,33.29,33.31,39200.0,19.0054,19.0111,18.994,19.0054,39200.0
2010-06-21 14:30:00,33.32,33.35,33.31,33.35,29700.0,19.0111,19.0282,19.0054,19.0282,29700.0
2010-06-21 14:35:00,33.35,33.44,33.35,33.42,52000.0,19.0282,19.0796,19.0282,19.0682,52000.0
2010-06-21 14:40:00,33.42,33.42,33.38,33.38,30000.0,19.0682,19.0682,19.0453,19.0453,30000.0
2010-06-21 14:45:00,33.38,33.41,33.37,33.39,36300.0,19.0453,19.0625,19.0396,19.0511,36300.0
2010-06-21 14:50:00,33.38,33.39,33.31,33.32,50600.0,19.0453,19.0511,19.0054,19.0111,50600.0
2010-06-21 14:55:00,33.32,33.32,33.3,33.3,26700.0,19.0111,19.0111,18.9997,18.9997,26700.0
2010-06-21 15:00:00,33.31,33.31,33.24,33.25,24000.0,19.0054,19.0054,18.9655,18.9712,24000.0
2010-06-21 15:05:00,33.24,33.24,33.21,33.21,38100.0,18.9655,18.9655,18.9483,18.9483,38100.0
2010-06-21 15:10:00,33.22,33.22,33.14,33.14,33000.0,18.9541,18.9541,18.9084,18.9084,33000.0
2010-06-21 15:15:00,33.15,33.18,33.04,33.04,53100.0,18.9141,18.9312,18.8514,18.8514,53100.0
2010-06-21 15:20:00,33.02,33.04,32.98,32.99,87500.0,18.8399,18.8514,18.8171,18.8228,87500.0
2010-06-21 15:25:00,32.99,33.02,32.95,32.97,91400.0,18.8228,18.8399,18.8,18.8114,91400.0
2010-06-21 15:30:00,32.97,33.02,32.95,33.01,128100.0,18.8114,18.8399,18.8,18.8342,128100.0
2010-06-21 15:35:00,33.01,33.03,33.0,33.01,91100.0,18.8342,18.8456,18.8285,18.8342,91100.0
2010-06-21 15:40:00,33.02,33.02,32.97,32.98,142400.0,18.8399,18.8399,18.8114,18.8171,142400.0
2010-06-21 15:45:00,32.98,33.1,32.97,33.1,240100.0,18.8171,18.8856,18.8114,18.8856,240100.0
2010-06-21 15:50:00,33.1,33.11,33.03,33.05,154000.0,18.8856,18.8913,18.8456,18.8571,154000.0
2010-06-21 15:55:00,33.05,33.09,33.04,33.08,210400.0,18.8571,18.8799,18.8514,18.8742,210400.0
2010-06-22 09:30:00,33.05,33.08,32.94,33.01,80200.0,18.8571,18.8742,18.7943,18.8342,80200.0
2010-06-22 09:35:00,33.01,33.15,32.98,33.15,98200.0,18.8342,18.9141,18.8171,18.9141,98200.0
2010-06-22 09:40:00,33.15,33.24,33.07,33.2,121300.0,18.9141,18.9655,18.8685,18.9426,121300.0
2010-06-22 09:45:00,33.22,33.31,33.18,33.24,121500.0,18.9541,19.0054,18.9312,18.9655,121500.0
2010-06-22 09:50:00,33.26,33.35,33.24,33.26,82100.0,18.9769,19.0282,18.9655,18.9769,82100.0
2010-06-22 09:55:00,33.27,33.36,33.24,33.25,85800.0,18.9826,19.0339,18.9655,18.9712,85800.0
2010-06-22 10:00:00,33.23,33.32,33.16,33.27,154700.0,18.9598,19.0111,18.9198,18.9826,154700.0
2010-06-22 10:05:00,33.27,33.28,33.17,33.19,253300.0,18.9826,18.9883,18.9255,18.9369,253300.0
2010-06-22 10:10:00,33.18,33.24,32.96,33.02,346600.0,18.9312,18.9655,18.8057,18.8399,346600.0
2010-06-22 10:15:00,33.02,33.04,32.94,32.96,70200.0,18.8399,18.8514,18.7943,18.8057,70200.0
2010-06-22 10:20:00,32.95,32.96,32.9,32.92,35200.0,18.8,18.8057,18.7715,18.7829,35200.0
2010-06-22 10:25:00,32.92,32.92,32.84,32.86,37800.0,18.7829,18.7829,18.7372,18.7487,37800.0
2010-06-22 10:30:00,32.86,32.86,32.73,32.76,137200.0,18.7487,18.7487,18.6745,18.6916,137200.0
2010-06-22 10:35:00,32.75,32.82,32.75,32.81,44400.0,18.6859,18.7258,18.6859,18.7201,44400.0
2010-06-22 10:40:00,32.8,32.84,32.8,32.84,49900.0,18.7144,18.7372,18.7144,18.7372,49900.0
2010-06-22 10:45:00,32.84,32.84,32.77,32.77,33700.0,18.7372,18.7372,18.6973,18.6973,33700.0
2010-06-22 10:50:00,32.77,32.8,32.76,32.77,40600.0,18.6973,18.7144,18.6916,18.6973,40600.0
2010-06-22 10:55:00,32.76,32.77,32.7,32.72,82500.0,18.6916,18.6973,18.6574,18.6688,82500.0
2010-06-22 11:00:00,32.72,32.73,32.7,32.7,66300.0,18.6688,18.6745,18.6574,18.6574,66300.0
2010-06-22 11:05:00,32.71,32.71,32.62,32.64,92700.0,18.6631,18.6631,18.6117,18.6231,92700.0
2010-06-22 11:10:00,32.63,32.65,32.61,32.62,57700.0,18.6174,18.6288,18.606,18.6117,57700.0
2010-06-22 11:15:00,32.61,32.64,32.61,32.63,46200.0,18.606,18.6231,18.606,18.6174,46200.0
2010-06-22 11:20:00,32.63,32.68,32.61,32.64,55500.0,18.6174,18.646,18.606,18.6231,55500.0
2010-06-22 11:25:00,32.64,32.65,32.56,32.59,75700.0,18.6231,18.6288,18.5775,18.5946,75700.0
2010-06-22 11:30:00,32.59,32.64,32.56,32.63,106700.0,18.5946,18.6231,18.5775,18.6174,106700.0
2010-06-22 11:35:00,32.63,32.69,32.63,32.67,57700.0,18.6174,18.6517,18.6174,18.6402,57700.0
2010-06-22 11:40:00,32.67,32.68,32.61,32.61,54700.0,18.6402,18.646,18.606,18.606,54700.0
2010-06-22 11:45:00,32.62,32.66,32.61,32.65,53000.0,18.6117,18.6345,18.606,18.6288,53000.0
2010-06-22 11:50:00,32.65,32.67,32.61,32.63,38200.0,18.6288,18.6402,18.606,18.6174,38200.0
2010-06-22 11:55:00,32.64,32.64,32.58,32.59,94800.0,18.6231,18.6231,18.5889,18.5946,94800.0
2010-06-22 12:00:00,32.59,32.62,32.59,32.61,27700.0,18.5946,18.6117,18.5946,18.606,27700.0
2010-06-22 12:05:00,32.6,32.62,32.6,32.62,20700.0,18.6003,18.6117,18.6003,18.6117,20700.0
2010-06-22 12:10:00,32.62,32.67,32.62,32.66,19600.0,18.6117,18.6402,18.6117,18.6345,19600.0
2010-06-22 12:15:00,32.67,32.72,32.67,32.72,18000.0,18.6402,18.6688,18.6402,18.6688,18000.0
2010-06-22 12:20:00,32.72,32.74,32.71,32.72,27400.0,18.6688,18.6802,18.6631,18.6688,27400.0
2010-06-22 12:25:00,32.72,32.76,32.71,32.74,28500.0,18.6688,18.6916,18.6631,18.6802,28500.0
2010-06-22 12:30:00,32.75,32.75,32.72,32.73,16700.0,18.6859,18.6859,18.6688,18.6745,16700.0
2010-06-22 12:35:00,32.72,32.74,32.7,32.71,35300.0,18.6688,18.6802,18.6574,18.6631,35300.0
2010-06-22 12:40:00,32.71,32.72,32.71,32.71,6100.0,18.6631,18.6688,18.6631,18.6631,6100.0
2010-06-22 12:45:00,32.72,32.75,32.72,32.75,15500.0,18.6688,18.6859,18.6688,18.6859,15500.0
2010-06-22 12:50:00,32.75,32.78,32.74,32.78,18100.0,18.6859,18.703,18.6802,18.703,18100.0
2010-06-22 12:55:00,32.78,32.79,32.77,32.79,6600.0,18.703,18.7087,18.6973,18.7087,6600.0
2010-06-22 13:00:00,32.78,32.79,32.76,32.76,17800.0,18.703,18.7087,18.6916,18.6916,17800.0
2010-06-22 13:05:00,32.76,32.77,32.74,32.75,18400.0,18.6916,18.6973,18.6802,18.6859,18400.0
2010-06-22 13:10:00,32.75,32.76,32.74,32.75,13600.0,18.6859,18.6916,18.6802,18.6859,13600.0
2010-06-22 13:15:00,32.74,32.75,32.7,32.7,19900.0,18.6802,18.6859,18.6574,18.6574,19900.0
2010-06-22 13:20:00,32.71,32.71,32.69,32.71,28500.0,18.6631,18.6631,18.6517,18.6631,28500.0
2010-06-22 13:25:00,32.71,32.71,32.65,32.65,26200.0,18.6631,18.6631,18.6288,18.6288,26200.0
2010-06-22 13:30:00,32.64,32.65,32.6,32.6,21200.0,18.6231,18.6288,18.6003,18.6003,21200.0
2010-06-22 13:35:00,32.6,32.62,32.6,32.61,12000.0,18.6003,18.6117,18.6003,18.606,12000.0
2010-06-22 13:40:00,32.61,32.67,32.6,32.66,22400.0,18.606,18.6402,18.6003,18.6345,22400.0
2010-06-22 13:45:00,32.66,32.67,32.64,32.66,22000.0,18.6345,18.6402,18.6231,18.6345,22000.0
2010-06-22 13:50:00,32.66,32.67,32.63,32.63,13800.0,18.6345,18.6402,18.6174,18.6174,13800.0
2010-06-22 13:55:00,32.62,32.63,32.6,32.62,15100.0,18.6117,18.6174,18.6003,18.6117,15100.0
2010-06-22 14:00:00,32.61,32.61,32.51,32.51,41500.0,18.606,18.606,18.549,18.549,41500.0
2010-06-22 14:05:00,32.51,32.54,32.49,32.5,24400.0,18.549,18.5661,18.5375,18.5433,24400.0
2010-06-22 14:10:00,32.49,32.54,32.48,32.54,18900.0,18.5375,18.5661,18.5318,18.5661,18900.0
2010-06-22 14:15:00,32.54,32.55,32.52,32.53,14300.0,18.5661,18.5718,18.5547,18.5604,14300.0
2010-06-22 14:20:00,32.52,32.53,32.5,32.51,17400.0,18.5547,18.5604,18.5433,18.549,17400.0
2010-06-22 14:25:00,32.51,32.51,32.42,32.44,37400.0,18.549,18.549,18.4976,18.509,37400.0
2010-06-22 14:30:00,32.44,32.46,32.41,32.42,42700.0,18.509,18.5204,18.4919,18.4976,42700.0
2010-06-22 14:35:00,32.41,32.44,32.38,32.39,76600.0,18.4919,18.509,18.4748,18.4805,76600.0
2010-06-22 14:40:00,32.38,32.4,32.29,32.29,63800.0,18.4748,18.4862,18.4234,18.4234,63800.0
2010-06-22 14:45:00,32.28,32.28,32.18,32.18,77500.0,18.4177,18.4177,18.3607,18.3607,77500.0
2010-06-22 14:50:00,32.18,32.35,32.17,32.21,127300.0,18.3607,18.4577,18.355,18.3778,127300.0
2010-06-22 14:55:00,32.21,32.21,32.16,32.17,69900.0,18.3778,18.3778,18.3493,18.355,69900.0
2010-06-22 15:00:00,32.17,32.29,32.17,32.28,64400.0,18.355,18.4234,18.355,18.4177,64400.0
2010-06-22 15:05:00,32.28,32.29,32.22,32.22,50600.0,18.4177,18.4234,18.3835,18.3835,50600.0
2010-06-22 15:10:00,32.22,32.23,32.2,32.22,41700.0,18.3835,18.3892,18.3721,18.3835,41700.0
2010-06-22 15:15:00,32.22,32.26,32.21,32.25,46000.0,18.3835,18.4063,18.3778,18.4006,46000.0
2010-06-22 15:20:00,32.25,32.26,32.19,32.2,67600.0,18.4006,18.4063,18.3664,18.3721,67600.0
2010-06-22 15:25:00,32.19,32.2,32.08,32.1,82000.0,18.3664,18.3721,18.3036,18.315,82000.0
2010-06-22 15:30:00,32.11,32.15,32.08,32.14,131100.0,18.3207,18.3436,18.3036,18.3378,131100.0
2010-06-22 15:35:00,32.13,32.2,32.12,32.2,79900.0,18.3321,18.3721,18.3264,18.3721,79900.0
2010-06-22 15:40:00,32.2,32.31,32.19,32.27,237300.0,18.3721,18.4348,18.3664,18.412,237300.0
2010-06-22 15:45:00,32.28,32.31,32.23,32.23,287800.0,18.4177,18.4348,18.3892,18.3892,287800.0
2010-06-22 15:50:00,32.23,32.24,32.12,32.17,215200.0,18.3892,18.3949,18.3264,18.355,215200.0
2010-06-22 15:55:00,32.17,32.18,32.13,32.18,247000.0,18.355,18.3607,18.3321,18.3607,247000.0
2010-06-23 09:30:00,32.1,32.18,31.98,31.99,48700.0,18.315,18.3607,18.2466,18.2523,48700.0
2010-06-23 09:35:00,31.99,32.17,31.98,32.08,55100.0,18.2523,18.355,18.2466,18.3036,55100.0
2010-06-23 09:40:00,32.11,32.14,31.95,32.03,67000.0,18.3207,18.3378,18.2294,18.2751,67000.0
2010-06-23 09:45:00,32.03,32.1,32.03,32.07,64900.0,18.2751,18.315,18.2751,18.2979,64900.0
2010-06-23 09:50:00,32.08,32.13,32.04,32.07,62900.0,18.3036,18.3321,18.2808,18.2979,62900.0
2010-06-23 09:55:00,32.07,32.09,32.02,32.04,58700.0,18.2979,18.3093,18.2694,18.2808,58700.0
2010-06-23 10:00:00,32.03,32.03,31.79,31.83,82900.0,18.2751,18.2751,18.1382,18.161,82900.0
2010-06-23 10:05:00,31.81,31.84,31.7,31.75,51200.0,18.1496,18.1667,18.0868,18.1153,51200.0
2010-06-23 10:10:00,31.74,31.89,31.73,31.88,24300.0,18.1096,18.1952,18.1039,18.1895,24300.0
2010-06-23 10:15:00,31.89,31.98,31.82,31.98,31600.0,18.1952,18.2466,18.1553,18.2466,31600.0
2010-06-23 10:20:00,31.97,32.0,31.96,31.97,21400.0,18.2409,18.258,18.2351,18.2409,21400.0
2010-06-23 10:25:00,31.97,32.0,31.93,31.95,36400.0,18.2409,18.258,18.218,18.2294,36400.0
2010-06-23 10:30:00,31.95,32.02,31.95,31.98,18000.0,18.2294,18.2694,18.2294,18.2466,18000.0
2010-06-23 10:35:00,31.98,31.98,31.93,31.93,21800.0,18.2466,18.2466,18.218,18.218,21800.0
2010-06-23 10:40:00,31.93,31.94,31.88,31.92,30000.0,18.218,18.2237,18.1895,18.2123,30000.0
2010-06-23 10:45:00,31.94,31.97,31.93,31.93,116800.0,18.2237,18.2409,18.218,18.218,116800.0
2010-06-23 10:50:00,31.93,31.94,31.9,31.94,27000.0,18.218,18.2237,18.2009,18.2237,27000.0
2010-06-23 10:55:00,31.96,31.97,31.93,31.94,35400.0,18.2351,18.2409,18.218,18.2237,35400.0
2010-06-23 11:00:00,31.94,31.99,31.94,31.98,33100.0,18.2237,18.2523,18.2237,18.2466,33100.0
2010-06-23 11:05:00,31.99,31.99,31.96,31.96,21500.0,18.2523,18.2523,18.2351,18.2351,21500.0
2010-06-23 11:10:00,31.96,31.99,31.93,31.96,72700.0,18.2351,18.2523,18.218,18.2351,72700.0
2010-06-23 11:15:00,31.97,31.99,31.95,31.98,25200.0,18.2409,18.2523,18.2294,18.2466,25200.0
2010-06-23 11:20:00,31.98,32.03,31.98,32.02,24300.0,18.2466,18.2751,18.2466,18.2694,24300.0
2010-06-23 11:25:00,32.02,32.05,32.01,32.04,80900.0,18.2694,18.2865,18.2637,18.2808,80900.0
2010-06-23 11:30:00,32.03,32.03,32.0,32.0,53000.0,18.2751,18.2751,18.258,18.258,53000.0
2010-06-23 11:35:00,32.0,32.01,31.96,31.96,24600.0,18.258,18.2637,18.2351,18.2351,24600.0
2010-06-23 11:40:00,31.97,32.0,31.96,31.97,41500.0,18.2409,18.258,18.2351,18.2409,41500.0
2010-06-23 11:45:00,31.98,31.98,31.95,31.95,180800.0,18.2466,18.2466,18.2294,18.2294,180800.0
2010-06-23 11:50:00,31.94,31.95,31.9,31.9,48400.0,18.2237,18.2294,18.2009,18.2009,48400.0
2010-06-23 11:55:00,31.89,31.89,31.78,31.78,41000.0,18.1952,18.1952,18.1324,18.1324,41000.0
2010-06-23 12:00:00,31.79,31.84,31.78,31.82,68100.0,18.1382,18.1667,18.1324,18.1553,68100.0
2010-06-23 12:05:00,31.81,31.81,31.77,31.78,20200.0,18.1496,18.1496,18.1267,18.1324,20200.0
2010-06-23 12:10:00,31.78,31.84,31.78,31.78,70200.0,18.1324,18.1667,18.1324,18.1324,70200.0
2010-06-23 12:15:00,31.78,31.83,31.77,31.83,21000.0,18.1324,18.161,18.1267,18.161,21000.0
2010-06-23 12:20:00,31.82,31.87,31.82,31.86,104500.0,18.1553,18.1838,18.1553,18.1781,104500.0
2010-06-23 12:25:00,31.86,31.9,31.86,31.9,11700.0,18.1781,18.2009,18.1781,18.2009,11700.0
2010-06-23 12:30:00,31.89,31.9,31.8,31.82,48000.0,18.1952,18.2009,18.1439,18.1553,48000.0
2010-06-23 12:35:00,31.82,31.87,31.82,31.86,25800.0,18.1553,18.1838,18.1553,18.1781,25800.0
2010-06-23 12:40:00,31.86,31.9,31.86,31.9,23100.0,18.1781,18.2009,18.1781,18.2009,23100.0
2010-06-23 12:45:00,31.89,31.92,31.89,31.92,133300.0,18.1952,18.2123,18.1952,18.2123,133300.0
2010-06-23 12:50:00,31.92,31.94,31.92,31.94,16000.0,18.2123,18.2237,18.2123,18.2237,16000.0
2010-06-23 12:55:00,31.93,31.94,31.91,31.92,37100.0,18.218,18.2237,18.2066,18.2123,37100.0
2010-06-23 13:00:00,31.93,31.93,31.9,31.92,43400.0,18.218,18.218,18.2009,18.2123,43400.0
2010-06-23 13:05:00,31.92,31.92,31.9,31.9,22600.0,18.2123,18.2123,18.2009,18.2009,22600.0
2010-06-23 13:10:00,31.91,31.94,31.91,31.91,37700.0,18.2066,18.2237,18.2066,18.2066,37700.0
2010-06-23 13:15:00,31.9,31.91,31.85,31.88,93300.0,18.2009,18.2066,18.1724,18.1895,93300.0
2010-06-23 13:20:00,31.88,31.89,31.88,31.89,6000.0,18.1895,18.1952,18.1895,18.1952,6000.0
2010-06-23 13:25:00,31.89,31.92,31.88,31.91,27000.0,18.1952,18.2123,18.1895,18.2066,27000.0
2010-06-23 13:30:00,31.92,31.93,31.91,31.93,12500.0,18.2123,18.218,18.2066,18.218,12500.0
2010-06-23 13:35:00,31.93,31.94,31.91,31.94,16400.0,18.218,18.2237,18.2066,18.2237,16400.0
2010-06-23 13:40:00,31.94,31.96,31.94,31.95,19200.0,18.2237,18.2351,18.2237,18.2294,19200.0
2010-06-23 13:45:00,31.94,31.95,31.91,31.95,37700.0,18.2237,18.2294,18.2066,18.2294,37700.0
2010-06-23 13:50:00,31.94,31.96,31.94,31.96,4400.0,18.2237,18.2351,18.2237,18.2351,4400.0
2010-06-23 13:55:00,31.95,31.96,31.94,31.94,12800.0,18.2294,18.2351,18.2237,18.2237,12800.0
2010-06-23 14:00:00,31.95,31.98,31.94,31.98,15800.0,18.2294,18.2466,18.2237,18.2466,15800.0
2010-06-23 14:05:00,31.99,31.99,31.97,31.97,12300.0,18.2523,18.2523,18.2409,18.2409,12300.0
2010-06-23 14:10:00,31.96,31.96,31.9,31.91,23300.0,18.2351,18.2351,18.2009,18.2066,23300.0
2010-06-23 14:15:00,31.91,31.91,31.8,31.83,117200.0,18.2066,18.2066,18.1439,18.161,117200.0
2010-06-23 14:20:00,31.84,31.85,31.8,31.82,46000.0,18.1667,18.1724,18.1439,18.1553,46000.0
2010-06-23 14:25:00,31.82,31.86,31.8,31.85,76300.0,18.1553,18.1781,18.1439,18.1724,76300.0
2010-06-23 14:30:00,31.86,31.94,31.85,31.92,133000.0,18.1781,18.2237,18.1724,18.2123,133000.0
2010-06-23 14:35:00,31.92,31.93,31.85,31.87,83300.0,18.2123,18.218,18.1724,18.1838,83300.0
2010-06-23 14:40:00,31.87,31.89,31.86,31.87,27700.0,18.1838,18.1952,18.1781,18.1838,27700.0
2010-06-23 14:45:00,31.86,31.87,31.81,31.82,41600.0,18.1781,18.1838,18.1496,18.1553,41600.0
2010-06-23 14:50:00,31.81,31.82,31.77,31.8,41000.0,18.1496,18.1553,18.1267,18.1439,41000.0
2010-06-23 14:55:00,31.79,31.81,31.7,31.7,73800.0,18.1382,18.1496,18.0868,18.0868,73800.0
2010-06-23 15:00:00,31.7,31.81,31.7,31.73,82400.0,18.0868,18.1496,18.0868,18.1039,82400.0
2010-06-23 15:05:00,31.73,31.74,31.68,31.69,47600.0,18.1039,18.1096,18.0754,18.0811,47600.0
2010-06-23 15:10:00,31.69,31.74,31.68,31.71,81100.0,18.0811,18.1096,18.0754,18.0925,81100.0
2010-06-23 15:15:00,31.72,31.75,31.69,31.72,72100.0,18.0982,18.1153,18.0811,18.0982,72100.0
2010-06-23 15:20:00,31.73,31.77,31.69,31.77,78800.0,18.1039,18.1267,18.0811,18.1267,78800.0
2010-06-23 15:25:00,31.77,31.81,31.72,31.8,88700.0,18.1267,18.1496,18.0982,18.1439,88700.0
2010-06-23 15:30:00,31.8,31.8,31.7,31.73,100800.0,18.1439,18.1439,18.0868,18.1039,100800.0
2010-06-23 15:35:00,31.73,31.74,31.69,31.73,140400.0,18.1039,18.1096,18.0811,18.1039,140400.0
2010-06-23 15:40:00,31.72,31.74,31.69,31.74,74500.0,18.0982,18.1096,18.0811,18.1096,74500.0
2010-06-23 15:45:00,31.73,31.77,31.72,31.75,86200.0,18.1039,18.1267,18.0982,18.1153,86200.0
2010-06-23 15:50:00,31.74,31.77,31.72,31.73,187300.0,18.1096,18.1267,18.0982,18.1039,187300.0
2010-06-23 15:55:00,31.73,31.74,31.68,31.7,179300.0,18.1039,18.1096,18.0754,18.0868,179300.0
2010-06-24 09:30:00,31.67,31.85,31.63,31.85,54900.0,18.0697,18.1724,18.0469,18.1724,54900.0
2010-06-24 09:35:00,31.85,32.11,31.85,32.04,72800.0,18.1724,18.3207,18.1724,18.2808,72800.0
2010-06-24 09:40:00,32.05,32.07,32.03,32.05,51100.0,18.2865,18.2979,18.2751,18.2865,51100.0
2010-06-24 09:45:00,32.05,32.2,32.02,32.15,93000.0,18.2865,18.3721,18.2694,18.3436,93000.0
2010-06-24 09:50:00,32.16,32.23,32.14,32.19,131800.0,18.3493,18.3892,18.3378,18.3664,131800.0
2010-06-24 09:55:00,32.19,32.2,32.02,32.05,61800.0,18.3664,18.3721,18.2694,18.2865,61800.0
2010-06-24 10:00:00,32.07,32.12,32.03,32.12,41200.0,18.2979,18.3264,18.2751,18.3264,41200.0
2010-06-24 10:05:00,32.11,32.2,32.1,32.19,27700.0,18.3207,18.3721,18.315,18.3664,27700.0
2010-06-24 10:10:00,32.2,32.2,32.15,32.16,43500.0,18.3721,18.3721,18.3436,18.3493,43500.0
2010-06-24 10:15:00,32.16,32.2,32.14,32.2,22000.0,18.3493,18.3721,18.3378,18.3721,22000.0
2010-06-24 10:20:00,32.18,32.21,32.17,32.2,20700.0,18.3607,18.3778,18.355,18.3721,20700.0
2010-06-24 10:25:00,32.21,32.26,32.19,32.26,26100.0,18.3778,18.4063,18.3664,18.4063,26100.0
2010-06-24 10:30:00,32.26,32.32,32.25,32.27,28200.0,18.4063,18.4406,18.4006,18.412,28200.0
2010-06-24 10:35:00,32.28,32.28,32.19,32.2,39500.0,18.4177,18.4177,18.3664,18.3721,39500.0
2010-06-24 10:40:00,32.2,32.21,32.05,32.05,39500.0,18.3721,18.3778,18.2865,18.2865,39500.0
2010-06-24 10:45:00,32.05,32.08,31.98,32.03,77300.0,18.2865,18.3036,18.2466,18.2751,77300.0
2010-06-24 10:50:00,32.03,32.03,31.93,31.94,52000.0,18.2751,18.2751,18.218,18.2237,52000.0
2010-06-24 10:55:00,31.93,31.98,31.87,31.96,62100.0,18.218,18.2466,18.1838,18.2351,62100.0
2010-06-24 11:00:00,31.96,31.98,31.9,31.95,43600.0,18.2351,18.2466,18.2009,18.2294,43600.0
2010-06-24 11:05:00,31.95,31.96,31.82,31.84,44100.0,18.2294,18.2351,18.1553,18.1667,44100.0
2010-06-24 11:10:00,31.84,31.9,31.84,31.9,21600.0,18.1667,18.2009,18.1667,18.2009,21600.0
2010-06-24 11:15:00,31.91,31.94,31.9,31.93,17200.0,18.2066,18.2237,18.2009,18.218,17200.0
2010-06-24 11:20:00,31.93,32.06,31.91,32.06,36700.0,18.218,18.2922,18.2066,18.2922,36700.0
2010-06-24 11:25:00,32.06,32.08,32.01,32.04,34000.0,18.2922,18.3036,18.2637,18.2808,34000.0
2010-06-24 11:30:00,32.03,32.04,31.97,31.97,11800.0,18.2751,18.2808,18.2409,18.2409,11800.0
2010-06-24 11:35:00,31.98,32.0,31.97,31.98,11200.0,18.2466,18.258,18.2409,18.2466,11200.0
2010-06-24 11:40:00,31.97,32.03,31.95,31.99,10100.0,18.2409,18.2751,18.2294,18.2523,10100.0
2010-06-24 11:45:00,32.0,32.07,32.0,32.07,15000.0,18.258,18.2979,18.258,18.2979,15000.0
2010-06-24 11:50:00,32.06,32.1,32.04,32.09,8000.0,18.2922,18.315,18.2808,18.3093,8000.0
2010-06-24 11:55:00,32.08,32.12,32.07,32.1,8900.0,18.3036,18.3264,18.2979,18.315,8900.0
2010-06-24 12:00:00,32.11,32.18,32.11,32.17,26500.0,18.3207,18.3607,18.3207,18.355,26500.0
2010-06-24 12:05:00,32.18,32.2,32.17,32.19,42600.0,18.3607,18.3721,18.355,18.3664,42600.0
2010-06-24 12:10:00,32.18,32.21,32.18,32.2,28300.0,18.3607,18.3778,18.3607,18.3721,28300.0
2010-06-24 12:15:00,32.2,32.21,32.19,32.19,26800.0,18.3721,18.3778,18.3664,18.3664,26800.0
2010-06-24 12:20:00,32.19,32.21,32.16,32.19,53500.0,18.3664,18.3778,18.3493,18.3664,53500.0
2010-06-24 12:25:00,32.19,32.19,32.14,32.17,41600.0,18.3664,18.3664,18.3378,18.355,41600.0
2010-06-24 12:30:00,32.17,32.19,32.16,32.18,26600.0,18.355,18.3664,18.3493,18.3607,26600.0
2010-06-24 12:35:00,32.19,32.22,32.17,32.22,47800.0,18.3664,18.3835,18.355,18.3835,47800.0
2010-06-24 12:40:00,32.22,32.22,32.2,32.21,22800.0,18.3835,18.3835,18.3721,18.3778,22800.0
2010-06-24 12:45:00,32.2,32.27,32.19,32.27,30600.0,18.3721,18.412,18.3664,18.412,30600.0
2010-06-24 12:50:00,32.27,32.31,32.26,32.29,23200.0,18.412,18.4348,18.4063,18.4234,23200.0
2010-06-24 12:55:00,32.29,32.34,32.29,32.32,12300.0,18.4234,18.452,18.4234,18.4406,12300.0
2010-06-24 13:00:00,32.33,32.33,32.25,32.26,24400.0,18.4463,18.4463,18.4006,18.4063,24400.0
2010-06-24 13:05:00,32.27,32.27,32.2,32.2,17000.0,18.412,18.412,18.3721,18.3721,17000.0
2010-06-24 13:10:00,32.21,32.24,32.21,32.24,13100.0,18.3778,18.3949,18.3778,18.3949,13100.0
2010-06-24 13:15:00,32.24,32.24,32.21,32.22,10500.0,18.3949,18.3949,18.3778,18.3835,10500.0
2010-06-24 13:20:00,32.22,32.25,32.21,32.25,10800.0,18.3835,18.4006,18.3778,18.4006,10800.0
2010-06-24 13:25:00,32.24,32.25,32.2,32.21,12200.0,18.3949,18.4006,18.3721,18.3778,12200.0
2010-06-24 13:30:00,32.22,32.25,32.21,32.25,7100.0,18.3835,18.4006,18.3778,18.4006,7100.0
2010-06-24 13:35:00,32.25,32.26,32.24,32.25,23500.0,18.4006,18.4063,18.3949,18.4006,23500.0
2010-06-24 13:40:00,32.24,32.28,32.24,32.27,21500.0,18.3949,18.4177,18.3949,18.412,21500.0
2010-06-24 13:45:00,32.27,32.3,32.26,32.27,12700.0,18.412,18.4291,18.4063,18.412,12700.0
2010-06-24 13:50:00,32.27,32.29,32.21,32.21,21700.0,18.412,18.4234,18.3778,18.3778,21700.0
2010-06-24 13:55:00,32.22,32.27,32.21,32.24,13600.0,18.3835,18.412,18.3778,18.3949,13600.0
2010-06-24 14:00:00,32.24,32.27,32.23,32.25,18200.0,18.3949,18.412,18.3892,18.4006,18200.0
2010-06-24 14:05:00,32.25,32.27,32.24,32.26,16200.0,18.4006,18.412,18.3949,18.4063,16200.0
2010-06-24 14:10:00,32.25,32.26,32.24,32.24,11100.0,18.4006,18.4063,18.3949,18.3949,11100.0
2010-06-24 14:15:00,32.25,32.27,32.24,32.26,13200.0,18.4006,18.412,18.3949,18.4063,13200.0
2010-06-24 14:20:00,32.26,32.26,32.24,32.26,11700.0,18.4063,18.4063,18.3949,18.4063,11700.0
2010-06-24 14:25:00,32.27,32.28,32.25,32.26,6300.0,18.412,18.4177,18.4006,18.4063,6300.0
2010-06-24 14:30:00,32.26,32.26,32.15,32.15,22500.0,18.4063,18.4063,18.3436,18.3436,22500.0
2010-06-24 14:35:00,32.15,32.17,32.11,32.11,19000.0,18.3436,18.355,18.3207,18.3207,19000.0
2010-06-24 14:40:00,32.12,32.13,32.09,32.1,14000.0,18.3264,18.3321,18.3093,18.315,14000.0
2010-06-24 14:45:00,32.11,32.13,32.05,32.06,22800.0,18.3207,18.3321,18.2865,18.2922,22800.0
2010-06-24 14:50:00,32.06,32.06,32.0,32.01,26000.0,18.2922,18.2922,18.258,18.2637,26000.0
2010-06-24 14:55:00,32.01,32.03,31.97,32.0,33800.0,18.2637,18.2751,18.2409,18.258,33800.0
2010-06-24 15:00:00,32.0,32.0,31.98,31.99,164900.0,18.258,18.258,18.2466,18.2523,164900.0
2010-06-24 15:05:00,31.99,32.01,31.92,31.92,57100.0,18.2523,18.2637,18.2123,18.2123,57100.0
2010-06-24 15:10:00,31.93,31.94,31.82,31.86,72200.0,18.218,18.2237,18.1553,18.1781,72200.0
2010-06-24 15:15:00,31.85,31.87,31.8,31.81,92100.0,18.1724,18.1838,18.1439,18.1496,92100.0
2010-06-24 15:20:00,31.81,31.91,31.8,31.87,42500.0,18.1496,18.2066,18.1439,18.1838,42500.0
2010-06-24 15:25:00,31.87,31.97,31.86,31.93,40800.0,18.1838,18.2409,18.1781,18.218,40800.0
2010-06-24 15:30:00,31.93,31.95,31.9,31.92,38200.0,18.218,18.2294,18.2009,18.2123,38200.0
2010-06-24 15:35:00,31.92,31.93,31.88,31.89,53200.0,18.2123,18.218,18.1895,18.1952,53200.0
2010-06-24 15:40:00,31.88,31.91,31.85,31.91,46200.0,18.1895,18.2066,18.1724,18.2066,46200.0
2010-06-24 15:45:00,31.91,31.91,31.86,31.91,109700.0,18.2066,18.2066,18.1781,18.2066,109700.0
2010-06-24 15:50:00,31.91,31.92,31.87,31.87,54800.0,18.2066,18.2123,18.1838,18.1838,54800.0
2010-06-24 15:55:00,31.86,31.86,31.76,31.81,208200.0,18.1781,18.1781,18.121,18.1496,208200.0
2010-06-25 09:30:00,31.91,31.95,31.8,31.83,41800.0,18.2066,18.2294,18.1439,18.161,41800.0
2010-06-25 09:35:00,31.83,31.83,31.68,31.73,21100.0,18.161,18.161,18.0754,18.1039,21100.0
2010-06-25 09:40:00,31.73,31.74,31.61,31.62,28600.0,18.1039,18.1096,18.0355,18.0412,28600.0
2010-06-25 09:45:00,31.62,31.65,31.55,31.58,19800.0,18.0412,18.0583,18.0012,18.0183,19800.0
2010-06-25 09:50:00,31.58,31.62,31.52,31.62,43400.0,18.0183,18.0412,17.9841,18.0412,43400.0
2010-06-25 09:55:00,31.63,31.75,31.6,31.64,47300.0,18.0469,18.1153,18.0297,18.0526,47300.0
2010-06-25 10:00:00,31.64,31.73,31.64,31.72,19200.0,18.0526,18.1039,18.0526,18.0982,19200.0
2010-06-25 10:05:00,31.71,31.8,31.71,31.72,27000.0,18.0925,18.1439,18.0925,18.0982,27000.0
2010-06-25 10:10:00,31.73,31.74,31.67,31.69,18200.0,18.1039,18.1096,18.0697,18.0811,18200.0
2010-06-25 10:15:00,31.7,31.71,31.64,31.65,17100.0,18.0868,18.0925,18.0526,18.0583,17100.0
2010-06-25 10:20:00,31.65,31.67,31.56,31.56,21600.0,18.0583,18.0697,18.0069,18.0069,21600.0
2010-06-25 10:25:00,31.55,31.6,31.53,31.57,26300.0,18.0012,18.0297,17.9898,18.0126,26300.0
2010-06-25 10:30:00,31.57,31.58,31.53,31.58,23300.0,18.0126,18.0183,17.9898,18.0183,23300.0
2010-06-25 10:35:00,31.59,31.59,31.52,31.55,24300.0,18.024,18.024,17.9841,18.0012,24300.0
2010-06-25 10:40:00,31.54,31.58,31.53,31.58,12100.0,17.9955,18.0183,17.9898,18.0183,12100.0
2010-06-25 10:45:00,31.58,31.6,31.56,31.59,12700.0,18.0183,18.0297,18.0069,18.024,12700.0
2010-06-25 10:50:00,31.59,31.6,31.5,31.52,27400.0,18.024,18.0297,17.9727,17.9841,27400.0
2010-06-25 10:55:00,31.5,31.54,31.5,31.51,28000.0,17.9727,17.9955,17.9727,17.9784,28000.0
2010-06-25 11:00:00,31.51,31.53,31.5,31.51,18100.0,17.9784,17.9898,17.9727,17.9784,18100.0
2010-06-25 11:05:00,31.51,31.55,31.49,31.5,17400.0,17.9784,18.0012,17.967,17.9727,17400.0
2010-06-25 11:10:00,31.5,31.51,31.44,31.44,26500.0,17.9727,17.9784,17.9385,17.9385,26500.0
2010-06-25 11:15:00,31.44,31.44,31.41,31.42,28300.0,17.9385,17.9385,17.9213,17.927,28300.0
2010-06-25 11:20:00,31.41,31.43,31.36,31.43,31400.0,17.9213,17.9328,17.8928,17.9328,31400.0
2010-06-25 11:25:00,31.44,31.51,31.41,31.49,19100.0,17.9385,17.9784,17.9213,17.967,19100.0
2010-06-25 11:30:00,31.5,31.55,31.48,31.52,22200.0,17.9727,18.0012,17.9613,17.9841,22200.0
2010-06-25 11:35:00,31.52,31.53,31.49,31.5,9100.0,17.9841,17.9898,17.967,17.9727,9100.0
2010-06-25 11:40:00,31.51,31.54,31.48,31.5,14400.0,17.9784,17.9955,17.9613,17.9727,14400.0
2010-06-25 11:45:00,31.5,31.6,31.48,31.59,16300.0,17.9727,18.0297,17.9613,18.024,16300.0
2010-06-25 11:50:00,31.6,31.65,31.59,31.63,30200.0,18.0297,18.0583,18.024,18.0469,30200.0
2010-06-25 11:55:00,31.62,31.64,31.6,31.63,25800.0,18.0412,18.0526,18.0297,18.0469,25800.0
2010-06-25 12:00:00,31.63,31.69,31.63,31.69,39500.0,18.0469,18.0811,18.0469,18.0811,39500.0
2010-06-25 12:05:00,31.7,31.75,31.68,31.75,19500.0,18.0868,18.1153,18.0754,18.1153,19500.0
2010-06-25 12:10:00,31.74,31.75,31.69,31.69,8900.0,18.1096,18.1153,18.0811,18.0811,8900.0
2010-06-25 12:15:00,31.69,31.69,31.65,31.68,18700.0,18.0811,18.0811,18.0583,18.0754,18700.0
2010-06-25 12:20:00,31.69,31.75,31.68,31.73,18700.0,18.0811,18.1153,18.0754,18.1039,18700.0
2010-06-25 12:25:00,31.73,31.74,31.69,31.71,12300.0,18.1039,18.1096,18.0811,18.0925,12300.0
2010-06-25 12:30:00,31.71,31.75,31.71,31.72,9200.0,18.0925,18.1153,18.0925,18.0982,9200.0
2010-06-25 12:35:00,31.72,31.75,31.7,31.7,13100.0,18.0982,18.1153,18.0868,18.0868,13100.0
2010-06-25 12:40:00,31.72,31.77,31.7,31.74,16100.0,18.0982,18.1267,18.0868,18.1096,16100.0
2010-06-25 12:45:00,31.75,31.76,31.72,31.72,9000.0,18.1153,18.121,18.0982,18.0982,9000.0
2010-06-25 12:50:00,31.72,31.72,31.66,31.66,16700.0,18.0982,18.0982,18.064,18.064,16700.0
2010-06-25 12:55:00,31.67,31.68,31.64,31.65,26300.0,18.0697,18.0754,18.0526,18.0583,26300.0
2010-06-25 13:00:00,31.64,31.7,31.63,31.69,15400.0,18.0526,18.0868,18.0469,18.0811,15400.0
2010-06-25 13:05:00,31.7,31.78,31.7,31.78,8200.0,18.0868,18.1324,18.0868,18.1324,8200.0
2010-06-25 13:10:00,31.79,31.79,31.77,31.78,13100.0,18.1382,18.1382,18.1267,18.1324,13100.0
2010-06-25 13:15:00,31.78,31.81,31.75,31.81,21300.0,18.1324,18.1496,18.1153,18.1496,21300.0
2010-06-25 13:20:00,31.8,31.81,31.79,31.81,24100.0,18.1439,18.1496,18.1382,18.1496,24100.0
2010-06-25 13:25:00,31.81,31.9,31.8,31.9,23500.0,18.1496,18.2009,18.1439,18.2009,23500.0
2010-06-25 13:30:00,31.9,31.94,31.88,31.94,26500.0,18.2009,18.2237,18.1895,18.2237,26500.0
2010-06-25 13:35:00,31.95,31.98,31.92,31.92,29100.0,18.2294,18.2466,18.2123,18.2123,29100.0
2010-06-25 13:40:00,31.92,31.92,31.84,31.85,17800.0,18.2123,18.2123,18.1667,18.1724,17800.0
2010-06-25 13:45:00,31.86,31.87,31.8,31.81,15800.0,18.1781,18.1838,18.1439,18.1496,15800.0
2010-06-25 13:50:00,31.8,31.81,31.78,31.81,16500.0,18.1439,18.1496,18.1324,18.1496,16500.0
2010-06-25 13:55:00,31.81,31.87,31.81,31.86,14800.0,18.1496,18.1838,18.1496,18.1781,14800.0
2010-06-25 14:00:00,31.86,31.88,31.83,31.88,21600.0,18.1781,18.1895,18.161,18.1895,21600.0
2010-06-25 14:05:00,31.89,31.89,31.81,31.83,25400.0,18.1952,18.1952,18.1496,18.161,25400.0
2010-06-25 14:10:00,31.83,31.85,31.82,31.85,23300.0,18.161,18.1724,18.1553,18.1724,23300.0
2010-06-25 14:15:00,31.85,31.9,31.85,31.9,15800.0,18.1724,18.2009,18.1724,18.2009,15800.0
2010-06-25 14:20:00,31.9,31.91,31.88,31.9,28800.0,18.2009,18.2066,18.1895,18.2009,28800.0
2010-06-25 14:25:00,31.88,31.88,31.85,31.86,18100.0,18.1895,18.1895,18.1724,18.1781,18100.0
2010-06-25 14:30:00,31.87,31.87,31.8,31.84,21600.0,18.1838,18.1838,18.1439,18.1667,21600.0
2010-06-25 14:35:00,31.84,31.89,31.84,31.89,21800.0,18.1667,18.1952,18.1667,18.1952,21800.0
2010-06-25 14:40:00,31.9,31.94,31.9,31.93,32900.0,18.2009,18.2237,18.2009,18.218,32900.0
2010-06-25 14:45:00,31.94,31.95,31.92,31.92,28700.0,18.2237,18.2294,18.2123,18.2123,28700.0
2010-06-25 14:50:00,31.93,31.93,31.91,31.91,21900.0,18.218,18.218,18.2066,18.2066,21900.0
2010-06-25 14:55:00,31.91,31.94,31.91,31.93,48100.0,18.2066,18.2237,18.2066,18.218,48100.0
2010-06-25 15:00:00,31.93,31.96,31.92,31.92,71300.0,18.218,18.2351,18.2123,18.2123,71300.0
2010-06-25 15:05:00,31.92,31.92,31.89,31.9,22000.0,18.2123,18.2123,18.1952,18.2009,22000.0
2010-06-25 15:10:00,31.9,31.97,31.89,31.97,51200.0,18.2009,18.2409,18.1952,18.2409,51200.0
2010-06-25 15:15:00,31.96,31.96,31.86,31.88,77600.0,18.2351,18.2351,18.1781,18.1895,77600.0
2010-06-25 15:20:00,31.89,31.93,31.88,31.92,49200.0,18.1952,18.218,18.1895,18.2123,49200.0
2010-06-25 15:25:00,31.91,31.96,31.91,31.96,40600.0,18.2066,18.2351,18.2066,18.2351,40600.0
2010-06-25 15:30:00,31.96,32.01,31.95,32.0,117800.0,18.2351,18.2637,18.2294,18.258,117800.0
2010-06-25 15:35:00,32.0,32.09,31.98,32.05,185900.0,18.258,18.3093,18.2466,18.2865,185900.0
2010-06-25 15:40:00,32.04,32.35,32.03,32.11,321700.0,18.2808,18.4577,18.2751,18.3207,321700.0
2010-06-25 15:45:00,32.11,32.29,32.0,32.23,535900.0,18.3207,18.4234,18.258,18.3892,535900.0
2010-06-25 15:50:00,32.24,32.36,32.15,32.33,701800.0,18.3949,18.4634,18.3436,18.4463,701800.0
2010-06-25 15:55:00,32.33,32.43,32.28,32.38,788700.0,18.4463,18.5033,18.4177,18.4748,788700.0
2010-06-28 09:30:00,32.47,32.59,32.4,32.46,61900.0,18.5261,18.5946,18.4862,18.5204,61900.0
2010-06-28 09:35:00,32.46,32.46,32.25,32.27,21100.0,18.5204,18.5204,18.4006,18.412,21100.0
2010-06-28 09:40:00,32.26,32.28,32.21,32.28,28100.0,18.4063,18.4177,18.3778,18.4177,28100.0
2010-06-28 09:45:00,32.27,32.3,32.14,32.15,38200.0,18.412,18.4291,18.3378,18.3436,38200.0
2010-06-28 09:50:00,32.16,32.21,32.1,32.1,59100.0,18.3493,18.3778,18.315,18.315,59100.0
2010-06-28 09:55:00,32.1,32.12,32.04,32.11,46900.0,18.315,18.3264,18.2808,18.3207,46900.0
2010-06-28 10:00:00,32.11,32.21,32.1,32.19,43100.0,18.3207,18.3778,18.315,18.3664,43100.0
2010-06-28 10:05:00,32.19,32.2,32.09,32.13,35200.0,18.3664,18.3721,18.3093,18.3321,35200.0
2010-06-28 10:10:00,32.13,32.25,32.12,32.23,26500.0,18.3321,18.4006,18.3264,18.3892,26500.0
2010-06-28 10:15:00,32.23,32.23,32.16,32.16,14000.0,18.3892,18.3892,18.3493,18.3493,14000.0
2010-06-28 10:20:00,32.17,32.17,32.12,32.16,18600.0,18.355,18.355,18.3264,18.3493,18600.0
2010-06-28 10:25:00,32.16,32.18,32.11,32.15,60200.0,18.3493,18.3607,18.3207,18.3436,60200.0
2010-06-28 10:30:00,32.15,32.17,32.14,32.15,47300.0,18.3436,18.355,18.3378,18.3436,47300.0
2010-06-28 10:35:00,32.15,32.2,32.14,32.18,27300.0,18.3436,18.3721,18.3378,18.3607,27300.0
2010-06-28 10:40:00,32.18,32.24,32.17,32.23,141100.0,18.3607,18.3949,18.355,18.3892,141100.0
2010-06-28 10:45:00,32.21,32.3,32.21,32.27,79100.0,18.3778,18.4291,18.3778,18.412,79100.0
2010-06-28 10:50:00,32.27,32.29,32.23,32.28,43800.0,18.412,18.4234,18.3892,18.4177,43800.0
2010-06-28 10:55:00,32.28,32.29,32.24,32.26,31200.0,18.4177,18.4234,18.3949,18.4063,31200.0
2010-06-28 11:00:00,32.26,32.27,32.25,32.27,30300.0,18.4063,18.412,18.4006,18.412,30300.0
2010-06-28 11:05:00,32.27,32.33,32.27,32.32,27800.0,18.412,18.4463,18.412,18.4406,27800.0
2010-06-28 11:10:00,32.32,32.34,32.3,32.34,23100.0,18.4406,18.452,18.4291,18.452,23100.0
2010-06-28 11:15:00,32.33,32.36,32.32,32.33,26700.0,18.4463,18.4634,18.4406,18.4463,26700.0
2010-06-28 11:20:00,32.33,32.34,32.3,32.32,27600.0,18.4463,18.452,18.4291,18.4406,27600.0
2010-06-28 11:25:00,32.32,32.39,32.3,32.36,39800.0,18.4406,18.4805,18.4291,18.4634,39800.0
2010-06-28 11:30:00,32.36,32.37,32.35,32.35,60700.0,18.4634,18.4691,18.4577,18.4577,60700.0
2010-06-28 11:35:00,32.35,32.38,32.35,32.36,32700.0,18.4577,18.4748,18.4577,18.4634,32700.0
2010-06-28 11:40:00,32.36,32.44,32.36,32.43,30200.0,18.4634,18.509,18.4634,18.5033,30200.0
2010-06-28 11:45:00,32.43,32.47,32.42,32.47,31300.0,18.5033,18.5261,18.4976,18.5261,31300.0
2010-06-28 11:50:00,32.47,32.51,32.47,32.48,36000.0,18.5261,18.549,18.5261,18.5318,36000.0
2010-06-28 11:55:00,32.48,32.49,32.45,32.45,17700.0,18.5318,18.5375,18.5147,18.5147,17700.0
2010-06-28 12:00:00,32.45,32.57,32.45,32.55,62100.0,18.5147,18.5832,18.5147,18.5718,62100.0
2010-06-28 12:05:00,32.55,32.63,32.55,32.61,35700.0,18.5718,18.6174,18.5718,18.606,35700.0
2010-06-28 12:10:00,32.61,32.62,32.58,32.59,28800.0,18.606,18.6117,18.5889,18.5946,28800.0
2010-06-28 12:15:00,32.59,32.59,32.52,32.53,16400.0,18.5946,18.5946,18.5547,18.5604,16400.0
2010-06-28 12:20:00,32.54,32.54,32.5,32.5,7100.0,18.5661,18.5661,18.5433,18.5433,7100.0
2010-06-28 12:25:00,32.5,32.55,32.5,32.54,14800.0,18.5433,18.5718,18.5433,18.5661,14800.0
2010-06-28 12:30:00,32.53,32.53,32.51,32.52,9300.0,18.5604,18.5604,18.549,18.5547,9300.0
2010-06-28 12:35:00,32.52,32.54,32.5,32.52,20300.0,18.5547,18.5661,18.5433,18.5547,20300.0
2010-06-28 12:40:00,32.52,32.52,32.48,32.49,19700.0,18.5547,18.5547,18.5318,18.5375,19700.0
2010-06-28 12:45:00,32.49,32.5,32.43,32.49,14300.0,18.5375,18.5433,18.5033,18.5375,14300.0
2010-06-28 12:50:00,32.5,32.55,32.49,32.53,13200.0,18.5433,18.5718,18.5375,18.5604,13200.0
2010-06-28 12:55:00,32.54,32.55,32.53,32.54,15300.0,18.5661,18.5718,18.5604,18.5661,15300.0
2010-06-28 13:00:00,32.53,32.53,32.48,32.48,15700.0,18.5604,18.5604,18.5318,18.5318,15700.0
2010-06-28 13:05:00,32.48,32.48,32.43,32.44,20400.0,18.5318,18.5318,18.5033,18.509,20400.0
2010-06-28 13:10:00,32.45,32.45,32.43,32.44,5800.0,18.5147,18.5147,18.5033,18.509,5800.0
2010-06-28 13:15:00,32.43,32.44,32.42,32.43,15500.0,18.5033,18.509,18.4976,18.5033,15500.0
2010-06-28 13:20:00,32.44,32.47,32.43,32.45,16700.0,18.509,18.5261,18.5033,18.5147,16700.0
2010-06-28 13:25:00,32.45,32.46,32.44,32.44,7500.0,18.5147,18.5204,18.509,18.509,7500.0
2010-06-28 13:30:00,32.44,32.46,32.42,32.46,13400.0,18.509,18.5204,18.4976,18.5204,13400.0
2010-06-28 13:35:00,32.45,32.46,32.42,32.46,24400.0,18.5147,18.5204,18.4976,18.5204,24400.0
2010-06-28 13:40:00,32.46,32.46,32.43,32.44,9700.0,18.5204,18.5204,18.5033,18.509,9700.0
2010-06-28 13:45:00,32.44,32.47,32.43,32.46,9700.0,18.509,18.5261,18.5033,18.5204,9700.0
2010-06-28 13:50:00,32.46,32.47,32.45,32.46,7500.0,18.5204,18.5261,18.5147,18.5204,7500.0
2010-06-28 13:55:00,32.45,32.47,32.45,32.47,23700.0,18.5147,18.5261,18.5147,18.5261,23700.0
2010-06-28 14:00:00,32.46,32.49,32.44,32.49,15600.0,18.5204,18.5375,18.509,18.5375,15600.0
2010-06-28 14:05:00,32.49,32.5,32.45,32.46,12600.0,18.5375,18.5433,18.5147,18.5204,12600.0
2010-06-28 14:10:00,32.46,32.53,32.45,32.52,23000.0,18.5204,18.5604,18.5147,18.5547,23000.0
2010-06-28 14:15:00,32.52,32.54,32.51,32.52,26000.0,18.5547,18.5661,18.549,18.5547,26000.0
2010-06-28 14:20:00,32.53,32.55,32.51,32.52,58600.0,18.5604,18.5718,18.549,18.5547,58600.0
2010-06-28 14:25:00,32.52,32.54,32.49,32.49,30000.0,18.5547,18.5661,18.5375,18.5375,30000.0
2010-06-28 14:30:00,32.48,32.49,32.46,32.47,23700.0,18.5318,18.5375,18.5204,18.5261,23700.0
2010-06-28 14:35:00,32.47,32.51,32.46,32.49,26500.0,18.5261,18.549,18.5204,18.5375,26500.0
2010-06-28 14:40:00,32.49,32.55,32.49,32.54,28400.0,18.5375,18.5718,18.5375,18.5661,28400.0
2010-06-28 14:45:00,32.54,32.55,32.52,32.53,15400.0,18.5661,18.5718,18.5547,18.5604,15400.0
2010-06-28 14:50:00,32.53,32.54,32.49,32.49,29400.0,18.5604,18.5661,18.5375,18.5375,29400.0
2010-06-28 14:55:00,32.49,32.51,32.48,32.51,29100.0,18.5375,18.549,18.5318,18.549,29100.0
2010-06-28 15:00:00,32.52,32.53,32.49,32.51,33000.0,18.5547,18.5604,18.5375,18.549,33000.0
2010-06-28 15:05:00,32.51,32.56,32.5,32.56,36700.0,18.549,18.5775,18.5433,18.5775,36700.0
2010-06-28 15:10:00,32.57,32.61,32.56,32.58,34700.0,18.5832,18.606,18.5775,18.5889,34700.0
2010-06-28 15:15:00,32.58,32.58,32.54,32.56,27800.0,18.5889,18.5889,18.5661,18.5775,27800.0
2010-06-28 15:20:00,32.55,32.55,32.49,32.49,18800.0,18.5718,18.5718,18.5375,18.5375,18800.0
2010-06-28 15:25:00,32.5,32.51,32.46,32.47,42700.0,18.5433,18.549,18.5204,18.5261,42700.0
2010-06-28 15:30:00,32.46,32.51,32.46,32.51,35900.0,18.5204,18.549,18.5204,18.549,35900.0
2010-06-28 15:35:00,32.51,32.53,32.5,32.52,56600.0,18.549,18.5604,18.5433,18.5547,56600.0
2010-06-28 15:40:00,32.52,32.54,32.52,32.54,39200.0,18.5547,18.5661,18.5547,18.5661,39200.0
2010-06-28 15:45:00,32.53,32.54,32.51,32.52,46600.0,18.5604,18.5661,18.549,18.5547,46600.0
2010-06-28 15:50:00,32.52,32.52,32.45,32.46,121600.0,18.5547,18.5547,18.5147,18.5204,121600.0
2010-06-28 15:55:00,32.46,32.49,32.44,32.45,178600.0,18.5204,18.5375,18.509,18.5147,178600.0
2010-06-29 09:30:00,32.09,32.11,32.01,32.02,36800.0,18.3093,18.3207,18.2637,18.2694,36800.0
2010-06-29 09:35:00,32.04,32.05,31.92,31.93,41500.0,18.2808,18.2865,18.2123,18.218,41500.0
2010-06-29 09:40:00,31.92,31.95,31.81,31.81,68500.0,18.2123,18.2294,18.1496,18.1496,68500.0
2010-06-29 09:45:00,31.8,31.91,31.79,31.82,52400.0,18.1439,18.2066,18.1382,18.1553,52400.0
2010-06-29 09:50:00,31.81,31.81,31.71,31.74,38100.0,18.1496,18.1496,18.0925,18.1096,38100.0
2010-06-29 09:55:00,31.75,31.83,31.72,31.78,28400.0,18.1153,18.161,18.0982,18.1324,28400.0
2010-06-29 10:00:00,31.78,31.78,31.53,31.65,75200.0,18.1324,18.1324,17.9898,18.0583,75200.0
2010-06-29 10:05:00,31.65,31.75,31.62,31.72,23800.0,18.0583,18.1153,18.0412,18.0982,23800.0
2010-06-29 10:10:00,31.72,31.82,31.7,31.82,50300.0,18.0982,18.1553,18.0868,18.1553,50300.0
2010-06-29 10:15:00,31.81,31.82,31.65,31.69,39400.0,18.1496,18.1553,18.0583,18.0811,39400.0
2010-06-29 10:20:00,31.69,31.69,31.63,31.64,30200.0,18.0811,18.0811,18.0469,18.0526,30200.0
2010-06-29 10:25:00,31.64,31.64,31.48,31.5,43500.0,18.0526,18.0526,17.9613,17.9727,43500.0
2010-06-29 10:30:00,31.5,31.65,31.5,31.62,39900.0,17.9727,18.0583,17.9727,18.0412,39900.0
2010-06-29 10:35:00,31.61,31.63,31.59,31.6,24800.0,18.0355,18.0469,18.024,18.0297,24800.0
2010-06-29 10:40:00,31.6,31.63,31.59,31.6,32800.0,18.0297,18.0469,18.024,18.0297,32800.0
2010-06-29 10:45:00,31.6,31.6,31.56,31.57,57800.0,18.0297,18.0297,18.0069,18.0126,57800.0
2010-06-29 10:50:00,31.57,31.6,31.55,31.57,40700.0,18.0126,18.0297,18.0012,18.0126,40700.0
2010-06-29 10:55:00,31.57,31.65,31.57,31.62,30200.0,18.0126,18.0583,18.0126,18.0412,30200.0
2010-06-29 11:00:00,31.63,31.66,31.63,31.65,35800.0,18.0469,18.064,18.0469,18.0583,35800.0
2010-06-29 11:05:00,31.64,31.64,31.59,31.63,34400.0,18.0526,18.0526,18.024,18.0469,34400.0
2010-06-29 11:10:00,31.63,31.68,31.61,31.66,34900.0,18.0469,18.0754,18.0355,18.064,34900.0
2010-06-29 11:15:00,31.67,31.67,31.6,31.61,28900.0,18.0697,18.0697,18.0297,18.0355,28900.0
2010-06-29 11:20:00,31.62,31.67,31.59,31.63,48500.0,18.0412,18.0697,18.024,18.0469,48500.0
2010-06-29 11:25:00,31.64,31.64,31.54,31.6,62300.0,18.0526,18.0526,17.9955,18.0297,62300.0
2010-06-29 11:30:00,31.6,31.69,31.59,31.67,25900.0,18.0297,18.0811,18.024,18.0697,25900.0
2010-06-29 11:35:00,31.68,31.75,31.68,31.75,22700.0,18.0754,18.1153,18.0754,18.1153,22700.0
2010-06-29 11:40:00,31.74,31.78,31.73,31.73,23700.0,18.1096,18.1324,18.1039,18.1039,23700.0
2010-06-29 11:45:00,31.73,31.73,31.68,31.7,16700.0,18.1039,18.1039,18.0754,18.0868,16700.0
2010-06-29 11:50:00,31.71,31.72,31.69,31.69,9600.0,18.0925,18.0982,18.0811,18.0811,9600.0
2010-06-29 11:55:00,31.69,31.75,31.67,31.75,36500.0,18.0811,18.1153,18.0697,18.1153,36500.0
2010-06-29 12:00:00,31.75,31.77,31.74,31.75,63900.0,18.1153,18.1267,18.1096,18.1153,63900.0
2010-06-29 12:05:00,31.74,31.81,31.71,31.8,43500.0,18.1096,18.1496,18.0925,18.1439,43500.0
2010-06-29 12:10:00,31.79,31.79,31.72,31.76,21300.0,18.1382,18.1382,18.0982,18.121,21300.0
2010-06-29 12:15:00,31.76,31.84,31.75,31.83,47000.0,18.121,18.1667,18.1153,18.161,47000.0
2010-06-29 12:20:00,31.83,31.85,31.81,31.84,23400.0,18.161,18.1724,18.1496,18.1667,23400.0
2010-06-29 12:25:00,31.84,31.84,31.78,31.83,58500.0,18.1667,18.1667,18.1324,18.161,58500.0
2010-06-29 12:30:00,31.83,31.83,31.79,31.83,25500.0,18.161,18.161,18.1382,18.161,25500.0
2010-06-29 12:35:00,31.82,31.84,31.81,31.82,36400.0,18.1553,18.1667,18.1496,18.1553,36400.0
2010-06-29 12:40:00,31.82,31.88,31.81,31.86,50000.0,18.1553,18.1895,18.1496,18.1781,50000.0
2010-06-29 12:45:00,31.86,31.87,31.84,31.87,23800.0,18.1781,18.1838,18.1667,18.1838,23800.0
2010-06-29 12:50:00,31.86,31.86,31.79,31.8,17700.0,18.1781,18.1781,18.1382,18.1439,17700.0
2010-06-29 12:55:00,31.79,31.81,31.78,31.8,24200.0,18.1382,18.1496,18.1324,18.1439,24200.0
2010-06-29 13:00:00,31.8,31.85,31.79,31.84,38100.0,18.1439,18.1724,18.1382,18.1667,38100.0
2010-06-29 13:05:00,31.84,31.86,31.81,31.86,61700.0,18.1667,18.1781,18.1496,18.1781,61700.0
2010-06-29 13:10:00,31.86,31.87,31.79,31.82,27500.0,18.1781,18.1838,18.1382,18.1553,27500.0
2010-06-29 13:15:00,31.82,31.82,31.72,31.72,43000.0,18.1553,18.1553,18.0982,18.0982,43000.0
2010-06-29 13:20:00,31.73,31.73,31.64,31.64,47500.0,18.1039,18.1039,18.0526,18.0526,47500.0
2010-06-29 13:25:00,31.64,31.71,31.62,31.69,25500.0,18.0526,18.0925,18.0412,18.0811,25500.0
2010-06-29 13:30:00,31.69,31.72,31.61,31.61,33400.0,18.0811,18.0982,18.0355,18.0355,33400.0
2010-06-29 13:35:00,31.61,31.66,31.6,31.62,47600.0,18.0355,18.064,18.0297,18.0412,47600.0
2010-06-29 13:40:00,31.62,31.7,31.62,31.69,18300.0,18.0412,18.0868,18.0412,18.0811,18300.0
2010-06-29 13:45:00,31.71,31.73,31.68,31.73,20800.0,18.0925,18.1039,18.0754,18.1039,20800.0
2010-06-29 13:50:00,31.74,31.74,31.71,31.71,12200.0,18.1096,18.1096,18.0925,18.0925,12200.0
2010-06-29 13:55:00,31.72,31.83,31.72,31.81,26900.0,18.0982,18.161,18.0982,18.1496,26900.0
2010-06-29 14:00:00,31.8,31.82,31.78,31.8,28900.0,18.1439,18.1553,18.1324,18.1439,28900.0
2010-06-29 14:05:00,31.8,31.85,31.8,31.83,25600.0,18.1439,18.1724,18.1439,18.161,25600.0
2010-06-29 14:10:00,31.83,31.87,31.83,31.83,25900.0,18.161,18.1838,18.161,18.161,25900.0
2010-06-29 14:15:00,31.83,31.86,31.82,31.84,20700.0,18.161,18.1781,18.1553,18.1667,20700.0
2010-06-29 14:20:00,31.83,31.86,31.81,31.84,33600.0,18.161,18.1781,18.1496,18.1667,33600.0
2010-06-29 14:25:00,31.85,31.9,31.84,31.89,61500.0,18.1724,18.2009,18.1667,18.1952,61500.0
2010-06-29 14:30:00,31.88,31.89,31.85,31.86,98800.0,18.1895,18.1952,18.1724,18.1781,98800.0
2010-06-29 14:35:00,31.86,31.88,31.8,31.8,25900.0,18.1781,18.1895,18.1439,18.1439,25900.0
2010-06-29 14:40:00,31.8,31.81,31.75,31.79,27500.0,18.1439,18.1496,18.1153,18.1382,27500.0
2010-06-29 14:45:00,31.79,31.8,31.73,31.73,30100.0,18.1382,18.1439,18.1039,18.1039,30100.0
2010-06-29 14:50:00,31.72,31.78,31.69,31.74,43900.0,18.0982,18.1324,18.0811,18.1096,43900.0
2010-06-29 14:55:00,31.74,31.74,31.67,31.71,39500.0,18.1096,18.1096,18.0697,18.0925,39500.0
2010-06-29 15:00:00,31.71,31.8,31.71,31.8,56800.0,18.0925,18.1439,18.0925,18.1439,56800.0
2010-06-29 15:05:00,31.81,31.85,31.78,31.8,31800.0,18.1496,18.1724,18.1324,18.1439,31800.0
2010-06-29 15:10:00,31.79,31.79,31.71,31.73,24000.0,18.1382,18.1382,18.0925,18.1039,24000.0
2010-06-29 15:15:00,31.74,31.77,31.65,31.65,48400.0,18.1096,18.1267,18.0583,18.0583,48400.0
2010-06-29 15:20:00,31.65,31.69,31.58,31.68,72400.0,18.0583,18.0811,18.0183,18.0754,72400.0
2010-06-29 15:25:00,31.68,31.68,31.61,31.65,35600.0,18.0754,18.0754,18.0355,18.0583,35600.0
2010-06-29 15:30:00,31.64,31.65,31.59,31.6,114800.0,18.0526,18.0583,18.024,18.0297,114800.0
2010-06-29 15:35:00,31.6,31.65,31.6,31.64,112800.0,18.0297,18.0583,18.0297,18.0526,112800.0
2010-06-29 15:40:00,31.63,31.63,31.52,31.52,118500.0,18.0469,18.0469,17.9841,17.9841,118500.0
2010-06-29 15:45:00,31.51,31.57,31.5,31.53,219500.0,17.9784,18.0126,17.9727,17.9898,219500.0
2010-06-29 15:50:00,31.53,31.63,31.51,31.63,255900.0,17.9898,18.0469,17.9784,18.0469,255900.0
2010-06-29 15:55:00,31.63,31.67,31.56,31.6,273700.0,18.0469,18.0697,18.0069,18.0297,273700.0
2010-06-30 09:30:00,31.76,31.76,31.52,31.6,95200.0,18.121,18.121,17.9841,18.0297,95200.0
2010-06-30 09:35:00,31.61,31.62,31.38,31.45,64800.0,18.0355,18.0412,17.9042,17.9442,64800.0
2010-06-30 09:40:00,31.46,31.61,31.43,31.53,42500.0,17.9499,18.0355,17.9328,17.9898,42500.0
2010-06-30 09:45:00,31.53,31.65,31.53,31.65,49000.0,17.9898,18.0583,17.9898,18.0583,49000.0
2010-06-30 09:50:00,31.66,31.77,31.66,31.67,31100.0,18.064,18.1267,18.064,18.0697,31100.0
2010-06-30 09:55:00,31.66,31.66,31.55,31.58,42900.0,18.064,18.064,18.0012,18.0183,42900.0
2010-06-30 10:00:00,31.58,31.62,31.55,31.62,111300.0,18.0183,18.0412,18.0012,18.0412,111300.0
2010-06-30 10:05:00,31.62,31.62,31.56,31.6,36000.0,18.0412,18.0412,18.0069,18.0297,36000.0
2010-06-30 10:10:00,31.6,31.67,31.59,31.64,39700.0,18.0297,18.0697,18.024,18.0526,39700.0
2010-06-30 10:15:00,31.65,31.73,31.64,31.73,26600.0,18.0583,18.1039,18.0526,18.1039,26600.0
2010-06-30 10:20:00,31.73,31.76,31.7,31.7,64600.0,18.1039,18.121,18.0868,18.0868,64600.0
2010-06-30 10:25:00,31.72,31.76,31.69,31.73,16100.0,18.0982,18.121,18.0811,18.1039,16100.0
2010-06-30 10:30:00,31.73,31.8,31.73,31.79,41400.0,18.1039,18.1439,18.1039,18.1382,41400.0
2010-06-30 10:35:00,31.8,31.86,31.8,31.85,16200.0,18.1439,18.1781,18.1439,18.1724,16200.0
2010-06-30 10:40:00,31.85,31.86,31.73,31.75,36800.0,18.1724,18.1781,18.1039,18.1153,36800.0
2010-06-30 10:45:00,31.74,31.74,31.7,31.73,11300.0,18.1096,18.1096,18.0868,18.1039,11300.0
2010-06-30 10:50:00,31.72,31.8,31.69,31.79,23900.0,18.0982,18.1439,18.0811,18.1382,23900.0
2010-06-30 10:55:00,31.79,31.82,31.77,31.81,20400.0,18.1382,18.1553,18.1267,18.1496,20400.0
2010-06-30 11:00:00,31.8,31.87,31.78,31.86,15000.0,18.1439,18.1838,18.1324,18.1781,15000.0
2010-06-30 11:05:00,31.86,31.88,31.83,31.85,28000.0,18.1781,18.1895,18.161,18.1724,28000.0
2010-06-30 11:10:00,31.85,31.87,31.79,31.86,102600.0,18.1724,18.1838,18.1382,18.1781,102600.0
2010-06-30 11:15:00,31.86,31.88,31.84,31.85,22500.0,18.1781,18.1895,18.1667,18.1724,22500.0
2010-06-30 11:20:00,31.84,31.91,31.83,31.91,23500.0,18.1667,18.2066,18.161,18.2066,23500.0
2010-06-30 11:25:00,31.91,31.93,31.89,31.92,10700.0,18.2066,18.218,18.1952,18.2123,10700.0
2010-06-30 11:30:00,31.92,31.98,31.92,31.98,27000.0,18.2123,18.2466,18.2123,18.2466,27000.0
2010-06-30 11:35:00,31.97,32.03,31.96,32.01,13500.0,18.2409,18.2751,18.2351,18.2637,13500.0
2010-06-30 11:40:00,32.02,32.03,32.0,32.02,30700.0,18.2694,18.2751,18.258,18.2694,30700.0
2010-06-30 11:45:00,32.03,32.06,32.0,32.0,22900.0,18.2751,18.2922,18.258,18.258,22900.0
2010-06-30 11:50:00,32.0,32.01,31.99,32.0,20200.0,18.258,18.2637,18.2523,18.258,20200.0
2010-06-30 11:55:00,32.0,32.01,31.97,31.97,24100.0,18.258,18.2637,18.2409,18.2409,24100.0
2010-06-30 12:00:00,31.96,31.99,31.94,31.99,22200.0,18.2351,18.2523,18.2237,18.2523,22200.0
2010-06-30 12:05:00,31.99,31.99,31.91,31.93,66000.0,18.2523,18.2523,18.2066,18.218,66000.0
2010-06-30 12:10:00,31.93,31.94,31.9,31.9,19400.0,18.218,18.2237,18.2009,18.2009,19400.0
2010-06-30 12:15:00,31.9,31.92,31.88,31.9,27900.0,18.2009,18.2123,18.1895,18.2009,27900.0
2010-06-30 12:20:00,31.9,31.9,31.85,31.85,28400.0,18.2009,18.2009,18.1724,18.1724,28400.0
2010-06-30 12:25:00,31.85,31.85,31.74,31.75,39900.0,18.1724,18.1724,18.1096,18.1153,39900.0
2010-06-30 12:30:00,31.75,31.77,31.72,31.77,55200.0,18.1153,18.1267,18.0982,18.1267,55200.0
2010-06-30 12:35:00,31.77,31.77,31.74,31.75,21300.0,18.1267,18.1267,18.1096,18.1153,21300.0
2010-06-30 12:40:00,31.75,31.77,31.69,31.69,42900.0,18.1153,18.1267,18.0811,18.0811,42900.0
2010-06-30 12:45:00,31.68,31.68,31.62,31.65,25400.0,18.0754,18.0754,18.0412,18.0583,25400.0
2010-06-30 12:50:00,31.65,31.67,31.64,31.64,20000.0,18.0583,18.0697,18.0526,18.0526,20000.0
2010-06-30 12:55:00,31.65,31.65,31.64,31.65,11200.0,18.0583,18.0583,18.0526,18.0583,11200.0
2010-06-30 13:00:00,31.64,31.69,31.64,31.69,80100.0,18.0526,18.0811,18.0526,18.0811,80100.0
2010-06-30 13:05:00,31.69,31.75,31.67,31.73,123500.0,18.0811,18.1153,18.0697,18.1039,123500.0
2010-06-30 13:10:00,31.73,31.78,31.72,31.78,32900.0,18.1039,18.1324,18.0982,18.1324,32900.0
2010-06-30 13:15:00,31.77,31.81,31.75,31.81,56700.0,18.1267,18.1496,18.1153,18.1496,56700.0
2010-06-30 13:20:00,31.8,31.89,31.8,31.89,55900.0,18.1439,18.1952,18.1439,18.1952,55900.0
2010-06-30 13:25:00,31.88,31.88,31.85,31.86,10200.0,18.1895,18.1895,18.1724,18.1781,10200.0
2010-06-30 13:30:00,31.86,31.88,31.8,31.81,16400.0,18.1781,18.1895,18.1439,18.1496,16400.0
2010-06-30 13:35:00,31.81,31.82,31.79,31.82,25800.0,18.1496,18.1553,18.1382,18.1553,25800.0
2010-06-30 13:40:00,31.81,31.83,31.8,31.82,10200.0,18.1496,18.161,18.1439,18.1553,10200.0
2010-06-30 13:45:00,31.82,31.84,31.79,31.8,34600.0,18.1553,18.1667,18.1382,18.1439,34600.0
2010-06-30 13:50:00,31.8,31.86,31.78,31.86,55600.0,18.1439,18.1781,18.1324,18.1781,55600.0
2010-06-30 13:55:00,31.86,31.87,31.86,31.86,21400.0,18.1781,18.1838,18.1781,18.1781,21400.0
2010-06-30 14:00:00,31.87,31.87,31.82,31.83,47000.0,18.1838,18.1838,18.1553,18.161,47000.0
2010-06-30 14:05:00,31.84,31.84,31.76,31.81,30100.0,18.1667,18.1667,18.121,18.1496,30100.0
2010-06-30 14:10:00,31.81,31.84,31.76,31.78,18600.0,18.1496,18.1667,18.121,18.1324,18600.0
2010-06-30 14:15:00,31.78,31.81,31.77,31.8,37100.0,18.1324,18.1496,18.1267,18.1439,37100.0
2010-06-30 14:20:00,31.8,31.83,31.78,31.8,42900.0,18.1439,18.161,18.1324,18.1439,42900.0
2010-06-30 14:25:00,31.8,31.8,31.77,31.8,26300.0,18.1439,18.1439,18.1267,18.1439,26300.0
2010-06-30 14:30:00,31.8,31.81,31.76,31.76,52500.0,18.1439,18.1496,18.121,18.121,52500.0
2010-06-30 14:35:00,31.77,31.8,31.76,31.77,29400.0,18.1267,18.1439,18.121,18.1267,29400.0
2010-06-30 14:40:00,31.77,31.81,31.75,31.76,49000.0,18.1267,18.1496,18.1153,18.121,49000.0
2010-06-30 14:45:00,31.76,31.78,31.73,31.75,109900.0,18.121,18.1324,18.1039,18.1153,109900.0
2010-06-30 14:50:00,31.75,31.76,31.72,31.73,118600.0,18.1153,18.121,18.0982,18.1039,118600.0
2010-06-30 14:55:00,31.73,31.74,31.71,31.72,67100.0,18.1039,18.1096,18.0925,18.0982,67100.0
2010-06-30 15:00:00,31.71,31.73,31.69,31.73,43600.0,18.0925,18.1039,18.0811,18.1039,43600.0
2010-06-30 15:05:00,31.73,31.76,31.71,31.76,22800.0,18.1039,18.121,18.0925,18.121,22800.0
2010-06-30 15:10:00,31.76,31.77,31.75,31.77,36100.0,18.121,18.1267,18.1153,18.1267,36100.0
2010-06-30 15:15:00,31.77,31.77,31.7,31.71,65800.0,18.1267,18.1267,18.0868,18.0925,65800.0
2010-06-30 15:20:00,31.71,31.72,31.68,31.69,52000.0,18.0925,18.0982,18.0754,18.0811,52000.0
2010-06-30 15:25:00,31.69,31.7,31.56,31.56,248800.0,18.0811,18.0868,18.0069,18.0069,248800.0
2010-06-30 15:30:00,31.56,31.57,31.48,31.5,69500.0,18.0069,18.0126,17.9613,17.9727,69500.0
2010-06-30 15:35:00,31.5,31.55,31.43,31.43,75600.0,17.9727,18.0012,17.9328,17.9328,75600.0
2010-06-30 15:40:00,31.43,31.44,31.31,31.32,134700.0,17.9328,17.9385,17.8643,17.87,134700.0
2010-06-30 15:45:00,31.32,31.41,31.3,31.39,133700.0,17.87,17.9213,17.8586,17.9099,133700.0
2010-06-30 15:50:00,31.39,31.45,31.32,31.35,233700.0,17.9099,17.9442,17.87,17.8871,233700.0
2010-06-30 15:55:00,31.35,31.37,31.32,31.34,285300.0,17.8871,17.8985,17.87,17.8814,285300.0
2010-07-01 09:30:00,31.43,31.47,31.24,31.26,37300.0,17.9328,17.9556,17.8243,17.8358,37300.0
2010-07-01 09:35:00,31.25,31.3,31.18,31.3,17800.0,17.83,17.8586,17.7901,17.8586,17800.0
2010-07-01 09:40:00,31.29,31.29,31.17,31.28,26500.0,17.8529,17.8529,17.7844,17.8472,26500.0
2010-07-01 09:45:00,31.28,31.29,31.23,31.24,32900.0,17.8472,17.8529,17.8186,17.8243,32900.0
2010-07-01 09:50:00,31.24,31.26,31.19,31.22,34800.0,17.8243,17.8358,17.7958,17.8129,34800.0
2010-07-01 09:55:00,31.22,31.27,31.19,31.2,32800.0,17.8129,17.8415,17.7958,17.8015,32800.0
2010-07-01 10:00:00,31.19,31.24,31.12,31.22,85700.0,17.7958,17.8243,17.7559,17.8129,85700.0
2010-07-01 10:05:00,31.22,31.28,31.19,31.19,55900.0,17.8129,17.8472,17.7958,17.7958,55900.0
2010-07-01 10:10:00,31.21,31.25,31.14,31.14,50100.0,17.8072,17.83,17.7673,17.7673,50100.0
2010-07-01 10:15:00,31.15,31.19,31.13,31.15,34900.0,17.773,17.7958,17.7616,17.773,34900.0
2010-07-01 10:20:00,31.16,31.28,31.15,31.28,33000.0,17.7787,17.8472,17.773,17.8472,33000.0
2010-07-01 10:25:00,31.28,31.29,31.19,31.22,55400.0,17.8472,17.8529,17.7958,17.8129,55400.0
2010-07-01 10:30:00,31.22,31.25,31.2,31.23,36900.0,17.8129,17.83,17.8015,17.8186,36900.0
2010-07-01 10:35:00,31.23,31.24,31.12,31.13,33400.0,17.8186,17.8243,17.7559,17.7616,33400.0
2010-07-01 10:40:00,31.13,31.23,31.09,31.18,56000.0,17.7616,17.8186,17.7388,17.7901,56000.0
2010-07-01 10:45:00,31.19,31.22,31.13,31.14,38000.0,17.7958,17.8129,17.7616,17.7673,38000.0
2010-07-01 10:50:00,31.15,31.15,31.07,31.07,29800.0,17.773,17.773,17.7273,17.7273,29800.0
2010-07-01 10:55:00,31.08,31.08,31.03,31.04,33300.0,17.7331,17.7331,17.7045,17.7102,33300.0
2010-07-01 11:00:00,31.04,31.06,30.96,30.97,47100.0,17.7102,17.7216,17.6646,17.6703,47100.0
2010-07-01 11:05:00,30.97,30.99,30.93,30.95,25100.0,17.6703,17.6817,17.6475,17.6589,25100.0
2010-07-01 11:10:00,30.96,31.05,30.96,30.98,41700.0,17.6646,17.7159,17.6646,17.676,41700.0
2010-07-01 11:15:00,30.98,31.04,30.98,31.04,35400.0,17.676,17.7102,17.676,17.7102,35400.0
2010-07-01 11:20:00,31.03,31.03,30.97,31.0,20500.0,17.7045,17.7045,17.6703,17.6874,20500.0
2010-07-01 11:25:00,30.99,31.0,30.93,30.95,21700.0,17.6817,17.6874,17.6475,17.6589,21700.0
2010-07-01 11:30:00,30.94,31.02,30.93,31.01,20300.0,17.6532,17.6988,17.6475,17.6931,20300.0
2010-07-01 11:35:00,31.01,31.01,30.94,30.99,31800.0,17.6931,17.6931,17.6532,17.6817,31800.0
2010-07-01 11:40:00,31.0,31.04,31.0,31.01,32700.0,17.6874,17.7102,17.6874,17.6931,32700.0
2010-07-01 11:45:00,31.0,31.05,31.0,31.04,52200.0,17.6874,17.7159,17.6874,17.7102,52200.0
2010-07-01 11:50:00,31.03,31.06,30.99,31.0,21800.0,17.7045,17.7216,17.6817,17.6874,21800.0
2010-07-01 11:55:00,30.99,31.04,30.97,31.03,23400.0,17.6817,17.7102,17.6703,17.7045,23400.0
2010-07-01 12:00:00,31.03,31.03,30.97,30.98,29300.0,17.7045,17.7045,17.6703,17.676,29300.0
2010-07-01 12:05:00,30.99,31.01,30.98,30.99,11100.0,17.6817,17.6931,17.676,17.6817,11100.0
2010-07-01 12:10:00,30.98,31.02,30.96,30.99,77600.0,17.676,17.6988,17.6646,17.6817,77600.0
2010-07-01 12:15:00,30.99,31.02,30.96,30.97,81300.0,17.6817,17.6988,17.6646,17.6703,81300.0
2010-07-01 12:20:00,30.98,30.99,30.92,30.94,35000.0,17.676,17.6817,17.6418,17.6532,35000.0
2010-07-01 12:25:00,30.94,31.06,30.93,31.06,33800.0,17.6532,17.7216,17.6475,17.7216,33800.0
2010-07-01 12:30:00,31.05,31.07,31.02,31.03,29900.0,17.7159,17.7273,17.6988,17.7045,29900.0
2010-07-01 12:35:00,31.03,31.05,31.01,31.04,20900.0,17.7045,17.7159,17.6931,17.7102,20900.0
2010-07-01 12:40:00,31.04,31.21,31.04,31.17,80900.0,17.7102,17.8072,17.7102,17.7844,80900.0
2010-07-01 12:45:00,31.17,31.19,31.14,31.19,46300.0,17.7844,17.7958,17.7673,17.7958,46300.0
2010-07-01 12:50:00,31.19,31.22,31.07,31.07,48200.0,17.7958,17.8129,17.7273,17.7273,48200.0
2010-07-01 12:55:00,31.07,31.08,31.02,31.08,37700.0,17.7273,17.7331,17.6988,17.7331,37700.0
2010-07-01 13:00:00,31.09,31.09,31.03,31.03,39900.0,17.7388,17.7388,17.7045,17.7045,39900.0
2010-07-01 13:05:00,31.03,31.07,31.03,31.05,14100.0,17.7045,17.7273,17.7045,17.7159,14100.0
2010-07-01 13:10:00,31.06,31.07,31.04,31.07,36300.0,17.7216,17.7273,17.7102,17.7273,36300.0
2010-07-01 13:15:00,31.07,31.12,31.06,31.11,33700.0,17.7273,17.7559,17.7216,17.7502,33700.0
2010-07-01 13:20:00,31.12,31.16,31.11,31.15,51100.0,17.7559,17.7787,17.7502,17.773,51100.0
2010-07-01 13:25:00,31.15,31.15,31.1,31.1,35600.0,17.773,17.773,17.7445,17.7445,35600.0
2010-07-01 13:30:00,31.1,31.13,31.08,31.09,58500.0,17.7445,17.7616,17.7331,17.7388,58500.0
2010-07-01 13:35:00,31.09,31.11,31.06,31.11,37500.0,17.7388,17.7502,17.7216,17.7502,37500.0
2010-07-01 13:40:00,31.12,31.13,31.02,31.05,42800.0,17.7559,17.7616,17.6988,17.7159,42800.0
2010-07-01 13:45:00,31.06,31.09,31.05,31.07,29700.0,17.7216,17.7388,17.7159,17.7273,29700.0
2010-07-01 13:50:00,31.06,31.08,31.02,31.03,38600.0,17.7216,17.7331,17.6988,17.7045,38600.0
2010-07-01 13:55:00,31.04,31.09,31.03,31.08,28200.0,17.7102,17.7388,17.7045,17.7331,28200.0
2010-07-01 14:00:00,31.08,31.09,31.04,31.07,24400.0,17.7331,17.7388,17.7102,17.7273,24400.0
2010-07-01 14:05:00,31.08,31.08,31.04,31.04,21200.0,17.7331,17.7331,17.7102,17.7102,21200.0
2010-07-01 14:10:00,31.03,31.09,31.03,31.09,25000.0,17.7045,17.7388,17.7045,17.7388,25000.0
2010-07-01 14:15:00,31.09,31.15,31.09,31.11,59900.0,17.7388,17.773,17.7388,17.7502,59900.0
2010-07-01 14:20:00,31.11,31.11,31.06,31.08,21900.0,17.7502,17.7502,17.7216,17.7331,21900.0
2010-07-01 14:25:00,31.08,31.09,31.06,31.08,20200.0,17.7331,17.7388,17.7216,17.7331,20200.0
2010-07-01 14:30:00,31.09,31.09,31.05,31.08,21500.0,17.7388,17.7388,17.7159,17.7331,21500.0
2010-07-01 14:35:00,31.07,31.12,31.04,31.07,24600.0,17.7273,17.7559,17.7102,17.7273,24600.0
2010-07-01 14:40:00,31.07,31.07,30.97,30.97,33300.0,17.7273,17.7273,17.6703,17.6703,33300.0
2010-07-01 14:45:00,30.97,30.99,30.95,30.96,26900.0,17.6703,17.6817,17.6589,17.6646,26900.0
2010-07-01 14:50:00,30.97,31.01,30.94,31.0,51400.0,17.6703,17.6931,17.6532,17.6874,51400.0
2010-07-01 14:55:00,31.0,31.01,30.98,31.01,47600.0,17.6874,17.6931,17.676,17.6931,47600.0
2010-07-01 15:00:00,31.01,31.09,31.01,31.09,77300.0,17.6931,17.7388,17.6931,17.7388,77300.0
2010-07-01 15:05:00,31.09,31.12,31.06,31.1,75300.0,17.7388,17.7559,17.7216,17.7445,75300.0
2010-07-01 15:10:00,31.09,31.11,31.07,31.09,37200.0,17.7388,17.7502,17.7273,17.7388,37200.0
2010-07-01 15:15:00,31.1,31.11,31.07,31.08,56700.0,17.7445,17.7502,17.7273,17.7331,56700.0
2010-07-01 15:20:00,31.08,31.09,31.03,31.06,48500.0,17.7331,17.7388,17.7045,17.7216,48500.0
2010-07-01 15:25:00,31.05,31.14,31.03,31.12,51800.0,17.7159,17.7673,17.7045,17.7559,51800.0
2010-07-01 15:30:00,31.12,31.16,31.09,31.14,69100.0,17.7559,17.7787,17.7388,17.7673,69100.0
2010-07-01 15:35:00,31.15,31.19,31.14,31.18,97300.0,17.773,17.7958,17.7673,17.7901,97300.0
2010-07-01 15:40:00,31.17,31.21,31.16,31.2,98900.0,17.7844,17.8072,17.7787,17.8015,98900.0
2010-07-01 15:45:00,31.2,31.23,31.12,31.13,112000.0,17.8015,17.8186,17.7559,17.7616,112000.0
2010-07-01 15:50:00,31.13,31.21,31.07,31.21,127600.0,17.7616,17.8072,17.7273,17.8072,127600.0
2010-07-01 15:55:00,31.2,31.22,31.16,31.17,139500.0,17.8015,17.8129,17.7787,17.7844,139500.0
2010-07-02 09:30:00,31.15,31.27,31.14,31.22,35800.0,17.773,17.8415,17.7673,17.8129,35800.0
2010-07-02 09:35:00,31.23,31.4,31.18,31.3,46800.0,17.8186,17.9156,17.7901,17.8586,46800.0
2010-07-02 09:40:00,31.3,31.32,31.22,31.28,28100.0,17.8586,17.87,17.8129,17.8472,28100.0
2010-07-02 09:45:00,31.29,31.33,31.24,31.24,32300.0,17.8529,17.8757,17.8243,17.8243,32300.0
2010-07-02 09:50:00,31.25,31.3,31.17,31.17,52200.0,17.83,17.8586,17.7844,17.7844,52200.0
2010-07-02 09:55:00,31.16,31.33,31.16,31.32,30900.0,17.7787,17.8757,17.7787,17.87,30900.0
2010-07-02 10:00:00,31.32,31.33,31.2,31.2,23200.0,17.87,17.8757,17.8015,17.8015,23200.0
2010-07-02 10:05:00,31.2,31.29,31.2,31.27,34400.0,17.8015,17.8529,17.8015,17.8415,34400.0
2010-07-02 10:10:00,31.27,31.36,31.27,31.34,31900.0,17.8415,17.8928,17.8415,17.8814,31900.0
2010-07-02 10:15:00,31.34,31.4,31.33,31.39,20000.0,17.8814,17.9156,17.8757,17.9099,20000.0
2010-07-02 10:20:00,31.4,31.47,31.38,31.47,19100.0,17.9156,17.9556,17.9042,17.9556,19100.0
2010-07-02 10:25:00,31.47,31.47,31.38,31.41,38200.0,17.9556,17.9556,17.9042,17.9213,38200.0
2010-07-02 10:30:00,31.41,31.42,31.37,31.41,22300.0,17.9213,17.927,17.8985,17.9213,22300.0
2010-07-02 10:35:00,31.41,31.44,31.36,31.44,19100.0,17.9213,17.9385,17.8928,17.9385,19100.0
2010-07-02 10:40:00,31.44,31.49,31.44,31.44,21000.0,17.9385,17.967,17.9385,17.9385,21000.0
2010-07-02 10:45:00,31.44,31.46,31.43,31.46,18500.0,17.9385,17.9499,17.9328,17.9499,18500.0
2010-07-02 10:50:00,31.46,31.47,31.42,31.44,17800.0,17.9499,17.9556,17.927,17.9385,17800.0
2010-07-02 10:55:00,31.43,31.44,31.41,31.44,21500.0,17.9328,17.9385,17.9213,17.9385,21500.0
2010-07-02 11:00:00,31.44,31.44,31.34,31.37,24800.0,17.9385,17.9385,17.8814,17.8985,24800.0
2010-07-02 11:05:00,31.37,31.44,31.36,31.44,12500.0,17.8985,17.9385,17.8928,17.9385,12500.0
2010-07-02 11:10:00,31.43,31.45,31.4,31.45,23700.0,17.9328,17.9442,17.9156,17.9442,23700.0
2010-07-02 11:15:00,31.44,31.46,31.36,31.36,28100.0,17.9385,17.9499,17.8928,17.8928,28100.0
2010-07-02 11:20:00,31.37,31.4,31.34,31.39,24600.0,17.8985,17.9156,17.8814,17.9099,24600.0
2010-07-02 11:25:00,31.39,31.4,31.32,31.32,20200.0,17.9099,17.9156,17.87,17.87,20200.0
2010-07-02 11:30:00,31.33,31.33,31.26,31.27,39400.0,17.8757,17.8757,17.8358,17.8415,39400.0
2010-07-02 11:35:00,31.26,31.26,31.16,31.17,46300.0,17.8358,17.8358,17.7787,17.7844,46300.0
2010-07-02 11:40:00,31.17,31.21,31.13,31.2,42200.0,17.7844,17.8072,17.7616,17.8015,42200.0
2010-07-02 11:45:00,31.19,31.25,31.17,31.24,28500.0,17.7958,17.83,17.7844,17.8243,28500.0
2010-07-02 11:50:00,31.24,31.34,31.24,31.34,19200.0,17.8243,17.8814,17.8243,17.8814,19200.0
2010-07-02 11:55:00,31.33,31.33,31.26,31.28,25100.0,17.8757,17.8757,17.8358,17.8472,25100.0
2010-07-02 12:00:00,31.27,31.27,31.19,31.22,16300.0,17.8415,17.8415,17.7958,17.8129,16300.0
2010-07-02 12:05:00,31.23,31.28,31.23,31.28,10700.0,17.8186,17.8472,17.8186,17.8472,10700.0
2010-07-02 12:10:00,31.28,31.31,31.26,31.3,16000.0,17.8472,17.8643,17.8358,17.8586,16000.0
2010-07-02 12:15:00,31.3,31.31,31.25,31.26,24500.0,17.8586,17.8643,17.83,17.8358,24500.0
2010-07-02 12:20:00,31.27,31.3,31.25,31.28,18000.0,17.8415,17.8586,17.83,17.8472,18000.0
2010-07-02 12:25:00,31.28,31.31,31.26,31.29,17500.0,17.8472,17.8643,17.8358,17.8529,17500.0
2010-07-02 12:30:00,31.29,31.32,31.28,31.3,9900.0,17.8529,17.87,17.8472,17.8586,9900.0
2010-07-02 12:35:00,31.3,31.31,31.25,31.27,17700.0,17.8586,17.8643,17.83,17.8415,17700.0
2010-07-02 12:40:00,31.28,31.31,31.26,31.27,31200.0,17.8472,17.8643,17.8358,17.8415,31200.0
2010-07-02 12:45:00,31.26,31.26,31.23,31.25,16300.0,17.8358,17.8358,17.8186,17.83,16300.0
2010-07-02 12:50:00,31.26,31.3,31.26,31.3,14600.0,17.8358,17.8586,17.8358,17.8586,14600.0
2010-07-02 12:55:00,31.3,31.32,31.29,31.3,16500.0,17.8586,17.87,17.8529,17.8586,16500.0
2010-07-02 13:00:00,31.3,31.3,31.22,31.26,44300.0,17.8586,17.8586,17.8129,17.8358,44300.0
2010-07-02 13:05:00,31.26,31.34,31.26,31.33,23200.0,17.8358,17.8814,17.8358,17.8757,23200.0
2010-07-02 13:10:00,31.33,31.36,31.32,31.35,19700.0,17.8757,17.8928,17.87,17.8871,19700.0
2010-07-02 13:15:00,31.35,31.36,31.33,31.35,20100.0,17.8871,17.8928,17.8757,17.8871,20100.0
2010-07-02 13:20:00,31.35,31.36,31.3,31.31,30500.0,17.8871,17.8928,17.8586,17.8643,30500.0
2010-07-02 13:25:00,31.31,31.32,31.26,31.27,23200.0,17.8643,17.87,17.8358,17.8415,23200.0
2010-07-02 13:30:00,31.27,31.4,31.27,31.39,42200.0,17.8415,17.9156,17.8415,17.9099,42200.0
2010-07-02 13:35:00,31.39,31.42,31.39,31.41,32000.0,17.9099,17.927,17.9099,17.9213,32000.0
2010-07-02 13:40:00,31.41,31.42,31.36,31.36,28500.0,17.9213,17.927,17.8928,17.8928,28500.0
2010-07-02 13:45:00,31.36,31.42,31.36,31.42,31400.0,17.8928,17.927,17.8928,17.927,31400.0
2010-07-02 13:50:00,31.42,31.43,31.41,31.41,17100.0,17.927,17.9328,17.9213,17.9213,17100.0
2010-07-02 13:55:00,31.4,31.45,31.4,31.42,28900.0,17.9156,17.9442,17.9156,17.927,28900.0
2010-07-02 14:00:00,31.42,31.44,31.41,31.42,31200.0,17.927,17.9385,17.9213,17.927,31200.0
2010-07-02 14:05:00,31.42,31.42,31.38,31.4,15400.0,17.927,17.927,17.9042,17.9156,15400.0
2010-07-02 14:10:00,31.39,31.4,31.37,31.38,26300.0,17.9099,17.9156,17.8985,17.9042,26300.0
2010-07-02 14:15:00,31.38,31.41,31.37,31.41,31000.0,17.9042,17.9213,17.8985,17.9213,31000.0
2010-07-02 14:20:00,31.41,31.42,31.39,31.42,27000.0,17.9213,17.927,17.9099,17.927,27000.0
2010-07-02 14:25:00,31.42,31.43,31.4,31.41,28600.0,17.927,17.9328,17.9156,17.9213,28600.0
2010-07-02 14:30:00,31.4,31.41,31.37,31.39,28400.0,17.9156,17.9213,17.8985,17.9099,28400.0
2010-07-02 14:35:00,31.39,31.43,31.38,31.4,36200.0,17.9099,17.9328,17.9042,17.9156,36200.0
2010-07-02 14:40:00,31.4,31.42,31.37,31.39,31000.0,17.9156,17.927,17.8985,17.9099,31000.0
2010-07-02 14:45:00,31.39,31.43,31.39,31.4,42900.0,17.9099,17.9328,17.9099,17.9156,42900.0
2010-07-02 14:50:00,31.39,31.4,31.34,31.38,100700.0,17.9099,17.9156,17.8814,17.9042,100700.0
2010-07-02 14:55:00,31.38,31.41,31.38,31.41,29500.0,17.9042,17.9213,17.9042,17.9213,29500.0
2010-07-02 15:00:00,31.4,31.46,31.39,31.44,44600.0,17.9156,17.9499,17.9099,17.9385,44600.0
2010-07-02 15:05:00,31.44,31.49,31.44,31.49,40900.0,17.9385,17.967,17.9385,17.967,40900.0
2010-07-02 15:10:00,31.49,31.49,31.43,31.46,39000.0,17.967,17.967,17.9328,17.9499,39000.0
2010-07-02 15:15:00,31.46,31.49,31.44,31.49,32500.0,17.9499,17.967,17.9385,17.967,32500.0
2010-07-02 15:20:00,31.48,31.51,31.47,31.49,42500.0,17.9613,17.9784,17.9556,17.967,42500.0
2010-07-02 15:25:00,31.49,31.56,31.49,31.54,59800.0,17.967,18.0069,17.967,17.9955,59800.0
2010-07-02 15:30:00,31.54,31.55,31.49,31.5,55200.0,17.9955,18.0012,17.967,17.9727,55200.0
2010-07-02 15:35:00,31.5,31.57,31.49,31.57,98000.0,17.9727,18.0126,17.967,18.0126,98000.0
2010-07-02 15:40:00,31.57,31.58,31.51,31.54,53200.0,18.0126,18.0183,17.9784,17.9955,53200.0
2010-07-02 15:45:00,31.54,31.63,31.53,31.58,113800.0,17.9955,18.0469,17.9898,18.0183,113800.0
2010-07-02 15:50:00,31.58,31.58,31.52,31.56,75700.0,18.0183,18.0183,17.9841,18.0069,75700.0
2010-07-02 15:55:00,31.56,31.56,31.38,31.39,196300.0,18.0069,18.0069,17.9042,17.9099,196300.0
2010-07-06 09:30:00,31.54,31.75,31.5,31.52,37900.0,17.9955,18.1153,17.9727,17.9841,37900.0
2010-07-06 09:35:00,31.5,31.55,31.42,31.43,31900.0,17.9727,18.0012,17.927,17.9328,31900.0
2010-07-06 09:40:00,31.43,31.47,31.41,31.46,56000.0,17.9328,17.9556,17.9213,17.9499,56000.0
2010-07-06 09:45:00,31.45,31.5,31.44,31.49,60200.0,17.9442,17.9727,17.9385,17.967,60200.0
2010-07-06 09:50:00,31.5,31.55,31.47,31.49,43800.0,17.9727,18.0012,17.9556,17.967,43800.0
2010-07-06 09:55:00,31.5,31.51,31.45,31.45,43400.0,17.9727,17.9784,17.9442,17.9442,43400.0
2010-07-06 10:00:00,31.45,31.51,31.37,31.5,89100.0,17.9442,17.9784,17.8985,17.9727,89100.0
2010-07-06 10:05:00,31.51,31.53,31.49,31.51,134500.0,17.9784,17.9898,17.967,17.9784,134500.0
2010-07-06 10:10:00,31.51,31.58,31.5,31.51,69900.0,17.9784,18.0183,17.9727,17.9784,69900.0
2010-07-06 10:15:00,31.51,31.56,31.5,31.55,64500.0,17.9784,18.0069,17.9727,18.0012,64500.0
2010-07-06 10:20:00,31.56,31.6,31.54,31.59,136400.0,18.0069,18.0297,17.9955,18.024,136400.0
2010-07-06 10:25:00,31.59,31.64,31.57,31.6,70900.0,18.024,18.0526,18.0126,18.0297,70900.0
2010-07-06 10:30:00,31.6,31.66,31.57,31.66,42400.0,18.0297,18.064,18.0126,18.064,42400.0
2010-07-06 10:35:00,31.66,31.75,31.66,31.75,27900.0,18.064,18.1153,18.064,18.1153,27900.0
2010-07-06 10:40:00,31.75,31.75,31.69,31.72,44100.0,18.1153,18.1153,18.0811,18.0982,44100.0
2010-07-06 10:45:00,31.72,31.78,31.71,31.78,59500.0,18.0982,18.1324,18.0925,18.1324,59500.0
2010-07-06 10:50:00,31.77,31.79,31.72,31.72,35200.0,18.1267,18.1382,18.0982,18.0982,35200.0
2010-07-06 10:55:00,31.73,31.73,31.63,31.65,54200.0,18.1039,18.1039,18.0469,18.0583,54200.0
2010-07-06 11:00:00,31.65,31.72,31.64,31.71,54000.0,18.0583,18.0982,18.0526,18.0925,54000.0
2010-07-06 11:05:00,31.71,31.76,31.68,31.73,46200.0,18.0925,18.121,18.0754,18.1039,46200.0
2010-07-06 11:10:00,31.73,31.73,31.62,31.62,29700.0,18.1039,18.1039,18.0412,18.0412,29700.0
2010-07-06 11:15:00,31.62,31.63,31.59,31.6,23000.0,18.0412,18.0469,18.024,18.0297,23000.0
2010-07-06 11:20:00,31.6,31.62,31.59,31.6,23100.0,18.0297,18.0412,18.024,18.0297,23100.0
2010-07-06 11:25:00,31.61,31.64,31.59,31.64,32800.0,18.0355,18.0526,18.024,18.0526,32800.0
2010-07-06 11:30:00,31.64,31.72,31.63,31.71,15200.0,18.0526,18.0982,18.0469,18.0925,15200.0
2010-07-06 11:35:00,31.71,31.72,31.67,31.68,41500.0,18.0925,18.0982,18.0697,18.0754,41500.0
2010-07-06 11:40:00,31.67,31.68,31.64,31.67,18700.0,18.0697,18.0754,18.0526,18.0697,18700.0
2010-07-06 11:45:00,31.66,31.67,31.6,31.67,40200.0,18.064,18.0697,18.0297,18.0697,40200.0
2010-07-06 11:50:00,31.67,31.67,31.64,31.65,12900.0,18.0697,18.0697,18.0526,18.0583,12900.0
2010-07-06 11:55:00,31.65,31.73,31.65,31.73,30000.0,18.0583,18.1039,18.0583,18.1039,30000.0
2010-07-06 12:00:00,31.74,31.77,31.73,31.77,13800.0,18.1096,18.1267,18.1039,18.1267,13800.0
2010-07-06 12:05:00,31.77,31.85,31.76,31.85,26600.0,18.1267,18.1724,18.121,18.1724,26600.0
2010-07-06 12:10:00,31.85,31.85,31.78,31.78,52000.0,18.1724,18.1724,18.1324,18.1324,52000.0
2010-07-06 12:15:00,31.78,31.83,31.78,31.82,55500.0,18.1324,18.161,18.1324,18.1553,55500.0
2010-07-06 12:20:00,31.83,31.83,31.8,31.8,47700.0,18.161,18.161,18.1439,18.1439,47700.0
2010-07-06 12:25:00,31.79,31.8,31.76,31.78,40100.0,18.1382,18.1439,18.121,18.1324,40100.0
2010-07-06 12:30:00,31.78,31.85,31.77,31.83,53400.0,18.1324,18.1724,18.1267,18.161,53400.0
2010-07-06 12:35:00,31.83,31.84,31.81,31.84,24900.0,18.161,18.1667,18.1496,18.1667,24900.0
2010-07-06 12:40:00,31.83,31.83,31.7,31.72,36900.0,18.161,18.161,18.0868,18.0982,36900.0
2010-07-06 12:45:00,31.71,31.77,31.69,31.71,20300.0,18.0925,18.1267,18.0811,18.0925,20300.0
2010-07-06 12:50:00,31.71,31.74,31.69,31.7,35600.0,18.0925,18.1096,18.0811,18.0868,35600.0
2010-07-06 12:55:00,31.7,31.7,31.66,31.67,26800.0,18.0868,18.0868,18.064,18.0697,26800.0
2010-07-06 13:00:00,31.67,31.69,31.65,31.66,23800.0,18.0697,18.0811,18.0583,18.064,23800.0
2010-07-06 13:05:00,31.66,31.69,31.64,31.68,17900.0,18.064,18.0811,18.0526,18.0754,17900.0
2010-07-06 13:10:00,31.67,31.7,31.66,31.67,24900.0,18.0697,18.0868,18.064,18.0697,24900.0
2010-07-06 13:15:00,31.67,31.69,31.63,31.65,35200.0,18.0697,18.0811,18.0469,18.0583,35200.0
2010-07-06 13:20:00,31.64,31.7,31.64,31.68,21100.0,18.0526,18.0868,18.0526,18.0754,21100.0
2010-07-06 13:25:00,31.68,31.75,31.64,31.75,48000.0,18.0754,18.1153,18.0526,18.1153,48000.0
2010-07-06 13:30:00,31.74,31.79,31.73,31.76,20500.0,18.1096,18.1382,18.1039,18.121,20500.0
2010-07-06 13:35:00,31.76,31.76,31.62,31.62,46300.0,18.121,18.121,18.0412,18.0412,46300.0
2010-07-06 13:40:00,31.62,31.68,31.62,31.64,37400.0,18.0412,18.0754,18.0412,18.0526,37400.0
2010-07-06 13:45:00,31.63,31.66,31.58,31.63,43800.0,18.0469,18.064,18.0183,18.0469,43800.0
2010-07-06 13:50:00,31.61,31.63,31.53,31.54,57300.0,18.0355,18.0469,17.9898,17.9955,57300.0
2010-07-06 13:55:00,31.54,31.59,31.52,31.54,35300.0,17.9955,18.024,17.9841,17.9955,35300.0
2010-07-06 14:00:00,31.55,31.61,31.55,31.58,36500.0,18.0012,18.0355,18.0012,18.0183,36500.0
2010-07-06 14:05:00,31.58,31.59,31.49,31.51,43600.0,18.0183,18.024,17.967,17.9784,43600.0
2010-07-06 14:10:00,31.51,31.52,31.46,31.47,56900.0,17.9784,17.9841,17.9499,17.9556,56900.0
2010-07-06 14:15:00,31.48,31.55,31.48,31.55,33400.0,17.9613,18.0012,17.9613,18.0012,33400.0
2010-07-06 14:20:00,31.55,31.56,31.5,31.52,34900.0,18.0012,18.0069,17.9727,17.9841,34900.0
2010-07-06 14:25:00,31.52,31.61,31.52,31.53,33600.0,17.9841,18.0355,17.9841,17.9898,33600.0
2010-07-06 14:30:00,31.53,31.55,31.51,31.54,26500.0,17.9898,18.0012,17.9784,17.9955,26500.0
2010-07-06 14:35:00,31.55,31.66,31.55,31.66,28900.0,18.0012,18.064,18.0012,18.064,28900.0
2010-07-06 14:40:00,31.66,31.66,31.57,31.59,63400.0,18.064,18.064,18.0126,18.024,63400.0
2010-07-06 14:45:00,31.58,31.59,31.55,31.57,32700.0,18.0183,18.024,18.0012,18.0126,32700.0
2010-07-06 14:50:00,31.57,31.58,31.52,31.57,81300.0,18.0126,18.0183,17.9841,18.0126,81300.0
2010-07-06 14:55:00,31.56,31.56,31.43,31.43,110700.0,18.0069,18.0069,17.9328,17.9328,110700.0
2010-07-06 15:00:00,31.43,31.51,31.43,31.47,76600.0,17.9328,17.9784,17.9328,17.9556,76600.0
2010-07-06 15:05:00,31.48,31.48,31.41,31.44,74800.0,17.9613,17.9613,17.9213,17.9385,74800.0
2010-07-06 15:10:00,31.43,31.48,31.39,31.48,44400.0,17.9328,17.9613,17.9099,17.9613,44400.0
2010-07-06 15:15:00,31.48,31.51,31.43,31.44,38400.0,17.9613,17.9784,17.9328,17.9385,38400.0
2010-07-06 15:20:00,31.43,31.45,31.36,31.37,52200.0,17.9328,17.9442,17.8928,17.8985,52200.0
2010-07-06 15:25:00,31.37,31.44,31.36,31.43,70300.0,17.8985,17.9385,17.8928,17.9328,70300.0
2010-07-06 15:30:00,31.43,31.47,31.42,31.47,68700.0,17.9328,17.9556,17.927,17.9556,68700.0
2010-07-06 15:35:00,31.47,31.5,31.47,31.48,75300.0,17.9556,17.9727,17.9556,17.9613,75300.0
2010-07-06 15:40:00,31.47,31.61,31.47,31.59,70800.0,17.9556,18.0355,17.9556,18.024,70800.0
2010-07-06 15:45:00,31.59,31.69,31.58,31.59,161900.0,18.024,18.0811,18.0183,18.024,161900.0
2010-07-06 15:50:00,31.6,31.64,31.56,31.57,84200.0,18.0297,18.0526,18.0069,18.0126,84200.0
2010-07-06 15:55:00,31.56,31.71,31.56,31.71,154100.0,18.0069,18.0925,18.0069,18.0925,154100.0
2010-07-07 09:30:00,31.72,31.76,31.64,31.73,35500.0,18.0982,18.121,18.0526,18.1039,35500.0
2010-07-07 09:35:00,31.69,31.77,31.67,31.77,56800.0,18.0811,18.1267,18.0697,18.1267,56800.0
2010-07-07 09:40:00,31.77,31.79,31.7,31.73,56900.0,18.1267,18.1382,18.0868,18.1039,56900.0
2010-07-07 09:45:00,31.72,31.76,31.72,31.76,72700.0,18.0982,18.121,18.0982,18.121,72700.0
2010-07-07 09:50:00,31.76,31.76,31.73,31.75,40200.0,18.121,18.121,18.1039,18.1153,40200.0
2010-07-07 09:55:00,31.75,31.77,31.73,31.76,47000.0,18.1153,18.1267,18.1039,18.121,47000.0
2010-07-07 10:00:00,31.77,31.87,31.77,31.87,38400.0,18.1267,18.1838,18.1267,18.1838,38400.0
2010-07-07 10:05:00,31.87,31.9,31.86,31.86,47100.0,18.1838,18.2009,18.1781,18.1781,47100.0
2010-07-07 10:10:00,31.87,31.93,31.87,31.93,57100.0,18.1838,18.218,18.1838,18.218,57100.0
2010-07-07 10:15:00,31.93,32.03,31.93,32.01,63300.0,18.218,18.2751,18.218,18.2637,63300.0
2010-07-07 10:20:00,32.01,32.07,32.0,32.07,61700.0,18.2637,18.2979,18.258,18.2979,61700.0
2010-07-07 10:25:00,32.07,32.12,32.06,32.12,50200.0,18.2979,18.3264,18.2922,18.3264,50200.0
2010-07-07 10:30:00,32.12,32.18,32.12,32.16,31500.0,18.3264,18.3607,18.3264,18.3493,31500.0
2010-07-07 10:35:00,32.17,32.2,32.16,32.2,24900.0,18.355,18.3721,18.3493,18.3721,24900.0
2010-07-07 10:40:00,32.2,32.23,32.17,32.21,30900.0,18.3721,18.3892,18.355,18.3778,30900.0
2010-07-07 10:45:00,32.21,32.27,32.2,32.27,32800.0,18.3778,18.412,18.3721,18.412,32800.0
2010-07-07 10:50:00,32.27,32.36,32.25,32.34,44200.0,18.412,18.4634,18.4006,18.452,44200.0
2010-07-07 10:55:00,32.33,32.37,32.33,32.37,28600.0,18.4463,18.4691,18.4463,18.4691,28600.0
2010-07-07 11:00:00,32.38,32.38,32.36,32.38,28700.0,18.4748,18.4748,18.4634,18.4748,28700.0
2010-07-07 11:05:00,32.38,32.38,32.24,32.24,39100.0,18.4748,18.4748,18.3949,18.3949,39100.0
2010-07-07 11:10:00,32.24,32.35,32.24,32.35,33000.0,18.3949,18.4577,18.3949,18.4577,33000.0
2010-07-07 11:15:00,32.35,32.38,32.32,32.37,28700.0,18.4577,18.4748,18.4406,18.4691,28700.0
2010-07-07 11:20:00,32.37,32.37,32.34,32.37,20800.0,18.4691,18.4691,18.452,18.4691,20800.0
2010-07-07 11:25:00,32.37,32.37,32.29,32.29,37200.0,18.4691,18.4691,18.4234,18.4234,37200.0
2010-07-07 11:30:00,32.29,32.33,32.24,32.33,27200.0,18.4234,18.4463,18.3949,18.4463,27200.0
2010-07-07 11:35:00,32.33,32.39,32.33,32.38,26100.0,18.4463,18.4805,18.4463,18.4748,26100.0
2010-07-07 11:40:00,32.37,32.38,32.31,32.31,20200.0,18.4691,18.4748,18.4348,18.4348,20200.0
2010-07-07 11:45:00,32.3,32.3,32.23,32.23,37700.0,18.4291,18.4291,18.3892,18.3892,37700.0
2010-07-07 11:50:00,32.23,32.24,32.19,32.19,45000.0,18.3892,18.3949,18.3664,18.3664,45000.0
2010-07-07 11:55:00,32.19,32.2,32.16,32.2,25000.0,18.3664,18.3721,18.3493,18.3721,25000.0
2010-07-07 12:00:00,32.21,32.27,32.2,32.27,23700.0,18.3778,18.412,18.3721,18.412,23700.0
2010-07-07 12:05:00,32.27,32.28,32.24,32.25,19200.0,18.412,18.4177,18.3949,18.4006,19200.0
2010-07-07 12:10:00,32.25,32.29,32.25,32.28,28300.0,18.4006,18.4234,18.4006,18.4177,28300.0
2010-07-07 12:15:00,32.28,32.29,32.22,32.22,25700.0,18.4177,18.4234,18.3835,18.3835,25700.0
2010-07-07 12:20:00,32.23,32.28,32.22,32.26,56600.0,18.3892,18.4177,18.3835,18.4063,56600.0
2010-07-07 12:25:00,32.26,32.35,32.26,32.34,60700.0,18.4063,18.4577,18.4063,18.452,60700.0
2010-07-07 12:30:00,32.33,32.38,32.33,32.37,38300.0,18.4463,18.4748,18.4463,18.4691,38300.0
2010-07-07 12:35:00,32.37,32.39,32.35,32.36,22900.0,18.4691,18.4805,18.4577,18.4634,22900.0
2010-07-07 12:40:00,32.36,32.37,32.33,32.36,28300.0,18.4634,18.4691,18.4463,18.4634,28300.0
2010-07-07 12:45:00,32.36,32.42,32.36,32.4,48000.0,18.4634,18.4976,18.4634,18.4862,48000.0
2010-07-07 12:50:00,32.41,32.44,32.39,32.44,34500.0,18.4919,18.509,18.4805,18.509,34500.0
2010-07-07 12:55:00,32.43,32.47,32.43,32.46,27500.0,18.5033,18.5261,18.5033,18.5204,27500.0
2010-07-07 13:00:00,32.46,32.48,32.45,32.46,24600.0,18.5204,18.5318,18.5147,18.5204,24600.0
2010-07-07 13:05:00,32.46,32.47,32.46,32.46,17200.0,18.5204,18.5261,18.5204,18.5204,17200.0
2010-07-07 13:10:00,32.46,32.55,32.45,32.54,39200.0,18.5204,18.5718,18.5147,18.5661,39200.0
2010-07-07 13:15:00,32.55,32.61,32.54,32.59,43500.0,18.5718,18.606,18.5661,18.5946,43500.0
2010-07-07 13:20:00,32.59,32.6,32.56,32.59,23500.0,18.5946,18.6003,18.5775,18.5946,23500.0
2010-07-07 13:25:00,32.59,32.63,32.58,32.62,25700.0,18.5946,18.6174,18.5889,18.6117,25700.0
2010-07-07 13:30:00,32.61,32.62,32.59,32.59,18000.0,18.606,18.6117,18.5946,18.5946,18000.0
2010-07-07 13:35:00,32.59,32.6,32.58,32.58,22800.0,18.5946,18.6003,18.5889,18.5889,22800.0
2010-07-07 13:40:00,32.59,32.59,32.54,32.55,43500.0,18.5946,18.5946,18.5661,18.5718,43500.0
2010-07-07 13:45:00,32.54,32.57,32.54,32.56,30900.0,18.5661,18.5832,18.5661,18.5775,30900.0
2010-07-07 13:50:00,32.56,32.57,32.53,32.56,20800.0,18.5775,18.5832,18.5604,18.5775,20800.0
2010-07-07 13:55:00,32.56,32.62,32.55,32.59,33000.0,18.5775,18.6117,18.5718,18.5946,33000.0
2010-07-07 14:00:00,32.6,32.63,32.6,32.62,24900.0,18.6003,18.6174,18.6003,18.6117,24900.0
2010-07-07 14:05:00,32.62,32.64,32.59,32.62,27800.0,18.6117,18.6231,18.5946,18.6117,27800.0
2010-07-07 14:10:00,32.62,32.64,32.6,32.64,38200.0,18.6117,18.6231,18.6003,18.6231,38200.0
2010-07-07 14:15:00,32.63,32.65,32.63,32.63,21100.0,18.6174,18.6288,18.6174,18.6174,21100.0
2010-07-07 14:20:00,32.63,32.63,32.6,32.62,21800.0,18.6174,18.6174,18.6003,18.6117,21800.0
2010-07-07 14:25:00,32.62,32.68,32.62,32.67,33600.0,18.6117,18.646,18.6117,18.6402,33600.0
2010-07-07 14:30:00,32.67,32.68,32.63,32.64,33800.0,18.6402,18.646,18.6174,18.6231,33800.0
2010-07-07 14:35:00,32.64,32.64,32.6,32.6,56800.0,18.6231,18.6231,18.6003,18.6003,56800.0
2010-07-07 14:40:00,32.61,32.64,32.6,32.62,42300.0,18.606,18.6231,18.6003,18.6117,42300.0
2010-07-07 14:45:00,32.62,32.63,32.61,32.61,39000.0,18.6117,18.6174,18.606,18.606,39000.0
2010-07-07 14:50:00,32.61,32.65,32.6,32.62,50100.0,18.606,18.6288,18.6003,18.6117,50100.0
2010-07-07 14:55:00,32.62,32.64,32.59,32.64,59900.0,18.6117,18.6231,18.5946,18.6231,59900.0
2010-07-07 15:00:00,32.64,32.65,32.58,32.58,54700.0,18.6231,18.6288,18.5889,18.5889,54700.0
2010-07-07 15:05:00,32.58,32.59,32.56,32.57,59100.0,18.5889,18.5946,18.5775,18.5832,59100.0
2010-07-07 15:10:00,32.58,32.65,32.57,32.63,55600.0,18.5889,18.6288,18.5832,18.6174,55600.0
2010-07-07 15:15:00,32.63,32.67,32.61,32.64,65600.0,18.6174,18.6402,18.606,18.6231,65600.0
2010-07-07 15:20:00,32.64,32.69,32.62,32.65,72600.0,18.6231,18.6517,18.6117,18.6288,72600.0
2010-07-07 15:25:00,32.65,32.66,32.63,32.64,67900.0,18.6288,18.6345,18.6174,18.6231,67900.0
2010-07-07 15:30:00,32.64,32.68,32.63,32.67,106700.0,18.6231,18.646,18.6174,18.6402,106700.0
2010-07-07 15:35:00,32.67,32.71,32.66,32.68,82000.0,18.6402,18.6631,18.6345,18.646,82000.0
2010-07-07 15:40:00,32.67,32.75,32.66,32.75,94300.0,18.6402,18.6859,18.6345,18.6859,94300.0
2010-07-07 15:45:00,32.75,32.81,32.75,32.8,226200.0,18.6859,18.7201,18.6859,18.7144,226200.0
2010-07-07 15:50:00,32.8,32.85,32.75,32.77,321100.0,18.7144,18.7429,18.6859,18.6973,321100.0
2010-07-07 15:55:00,32.77,32.78,32.62,32.73,973400.0,18.6973,18.703,18.6117,18.6745,973400.0
2010-07-08 09:30:00,32.84,32.95,32.84,32.89,57100.0,18.7372,18.8,18.7372,18.7658,57100.0
2010-07-08 09:35:00,32.91,32.94,32.88,32.92,63900.0,18.7772,18.7943,18.7601,18.7829,63900.0
2010-07-08 09:40:00,32.91,32.92,32.87,32.91,46200.0,18.7772,18.7829,18.7544,18.7772,46200.0
2010-07-08 09:45:00,32.91,32.94,32.89,32.9,23400.0,18.7772,18.7943,18.7658,18.7715,23400.0
2010-07-08 09:50:00,32.9,32.95,32.88,32.95,49800.0,18.7715,18.8,18.7601,18.8,49800.0
2010-07-08 09:55:00,32.95,32.96,32.9,32.92,35400.0,18.8,18.8057,18.7715,18.7829,35400.0
2010-07-08 10:00:00,32.93,33.0,32.93,32.99,25500.0,18.7886,18.8285,18.7886,18.8228,25500.0
2010-07-08 10:05:00,32.98,33.0,32.95,32.96,27900.0,18.8171,18.8285,18.8,18.8057,27900.0
2010-07-08 10:10:00,32.96,32.96,32.92,32.92,30000.0,18.8057,18.8057,18.7829,18.7829,30000.0
2010-07-08 10:15:00,32.92,32.99,32.92,32.96,15700.0,18.7829,18.8228,18.7829,18.8057,15700.0
2010-07-08 10:20:00,32.97,32.97,32.95,32.95,14100.0,18.8114,18.8114,18.8,18.8,14100.0
2010-07-08 10:25:00,32.96,32.96,32.94,32.95,18500.0,18.8057,18.8057,18.7943,18.8,18500.0
2010-07-08 10:30:00,32.95,32.97,32.94,32.97,37200.0,18.8,18.8114,18.7943,18.8114,37200.0
2010-07-08 10:35:00,32.98,32.99,32.95,32.96,35700.0,18.8171,18.8228,18.8,18.8057,35700.0
2010-07-08 10:40:00,32.96,32.96,32.9,32.9,35900.0,18.8057,18.8057,18.7715,18.7715,35900.0
2010-07-08 10:45:00,32.9,32.93,32.88,32.92,57000.0,18.7715,18.7886,18.7601,18.7829,57000.0
2010-07-08 10:50:00,32.92,32.93,32.89,32.93,32800.0,18.7829,18.7886,18.7658,18.7886,32800.0
2010-07-08 10:55:00,32.92,33.0,32.92,33.0,52900.0,18.7829,18.8285,18.7829,18.8285,52900.0
2010-07-08 11:00:00,33.01,33.07,32.98,33.04,36600.0,18.8342,18.8685,18.8171,18.8514,36600.0
2010-07-08 11:05:00,33.03,33.04,33.01,33.01,29300.0,18.8456,18.8514,18.8342,18.8342,29300.0
2010-07-08 11:10:00,33.01,33.04,33.0,33.03,43900.0,18.8342,18.8514,18.8285,18.8456,43900.0
2010-07-08 11:15:00,33.03,33.05,33.02,33.05,33500.0,18.8456,18.8571,18.8399,18.8571,33500.0
2010-07-08 11:20:00,33.05,33.06,33.03,33.05,33800.0,18.8571,18.8628,18.8456,18.8571,33800.0
2010-07-08 11:25:00,33.05,33.05,33.0,33.0,16100.0,18.8571,18.8571,18.8285,18.8285,16100.0
2010-07-08 11:30:00,33.0,33.08,33.0,33.07,79600.0,18.8285,18.8742,18.8285,18.8685,79600.0
2010-07-08 11:35:00,33.07,33.09,33.02,33.02,35400.0,18.8685,18.8799,18.8399,18.8399,35400.0
2010-07-08 11:40:00,33.02,33.04,32.98,32.99,62000.0,18.8399,18.8514,18.8171,18.8228,62000.0
2010-07-08 11:45:00,32.99,33.07,32.98,33.07,62600.0,18.8228,18.8685,18.8171,18.8685,62600.0
2010-07-08 11:50:00,33.06,33.06,33.03,33.04,22100.0,18.8628,18.8628,18.8456,18.8514,22100.0
2010-07-08 11:55:00,33.04,33.06,32.97,32.98,28700.0,18.8514,18.8628,18.8114,18.8171,28700.0
2010-07-08 12:00:00,32.98,33.0,32.95,33.0,29900.0,18.8171,18.8285,18.8,18.8285,29900.0
2010-07-08 12:05:00,32.99,33.0,32.98,32.99,19600.0,18.8228,18.8285,18.8171,18.8228,19600.0
2010-07-08 12:10:00,32.98,33.0,32.95,32.95,34500.0,18.8171,18.8285,18.8,18.8,34500.0
2010-07-08 12:15:00,32.95,32.97,32.94,32.95,27000.0,18.8,18.8114,18.7943,18.8,27000.0
2010-07-08 12:20:00,32.94,32.94,32.89,32.89,56800.0,18.7943,18.7943,18.7658,18.7658,56800.0
2010-07-08 12:25:00,32.89,32.92,32.89,32.9,38700.0,18.7658,18.7829,18.7658,18.7715,38700.0
2010-07-08 12:30:00,32.89,32.9,32.89,32.9,14000.0,18.7658,18.7715,18.7658,18.7715,14000.0
2010-07-08 12:35:00,32.9,32.93,32.9,32.93,26100.0,18.7715,18.7886,18.7715,18.7886,26100.0
2010-07-08 12:40:00,32.92,32.95,32.92,32.94,34100.0,18.7829,18.8,18.7829,18.7943,34100.0
2010-07-08 12:45:00,32.94,32.94,32.92,32.92,20700.0,18.7943,18.7943,18.7829,18.7829,20700.0
2010-07-08 12:50:00,32.93,32.94,32.91,32.92,14300.0,18.7886,18.7943,18.7772,18.7829,14300.0
2010-07-08 12:55:00,32.92,32.93,32.91,32.92,24800.0,18.7829,18.7886,18.7772,18.7829,24800.0
2010-07-08 13:00:00,32.92,32.92,32.9,32.92,12000.0,18.7829,18.7829,18.7715,18.7829,12000.0
2010-07-08 13:05:00,32.91,32.95,32.91,32.95,26600.0,18.7772,18.8,18.7772,18.8,26600.0
2010-07-08 13:10:00,32.96,32.96,32.89,32.89,21600.0,18.8057,18.8057,18.7658,18.7658,21600.0
2010-07-08 13:15:00,32.9,32.96,32.9,32.96,62500.0,18.7715,18.8057,18.7715,18.8057,62500.0
2010-07-08 13:20:00,32.96,32.96,32.94,32.95,25300.0,18.8057,18.8057,18.7943,18.8,25300.0
2010-07-08 13:25:00,32.96,32.96,32.92,32.93,22100.0,18.8057,18.8057,18.7829,18.7886,22100.0
2010-07-08 13:30:00,32.93,32.95,32.92,32.92,9700.0,18.7886,18.8,18.7829,18.7829,9700.0
2010-07-08 13:35:00,32.92,32.92,32.89,32.9,26400.0,18.7829,18.7829,18.7658,18.7715,26400.0
2010-07-08 13:40:00,32.89,32.93,32.89,32.92,21900.0,18.7658,18.7886,18.7658,18.7829,21900.0
2010-07-08 13:45:00,32.92,32.94,32.92,32.92,28500.0,18.7829,18.7943,18.7829,18.7829,28500.0
2010-07-08 13:50:00,32.93,32.93,32.9,32.92,17000.0,18.7886,18.7886,18.7715,18.7829,17000.0
2010-07-08 13:55:00,32.91,32.96,32.9,32.95,25200.0,18.7772,18.8057,18.7715,18.8,25200.0
2010-07-08 14:00:00,32.95,32.96,32.94,32.94,13700.0,18.8,18.8057,18.7943,18.7943,13700.0
2010-07-08 14:05:00,32.94,32.97,32.94,32.95,22400.0,18.7943,18.8114,18.7943,18.8,22400.0
2010-07-08 14:10:00,32.95,32.95,32.92,32.93,22500.0,18.8,18.8,18.7829,18.7886,22500.0
2010-07-08 14:15:00,32.92,32.94,32.88,32.93,29000.0,18.7829,18.7943,18.7601,18.7886,29000.0
2010-07-08 14:20:00,32.93,32.94,32.89,32.89,26700.0,18.7886,18.7943,18.7658,18.7658,26700.0
2010-07-08 14:25:00,32.9,32.93,32.9,32.92,21700.0,18.7715,18.7886,18.7715,18.7829,21700.0
2010-07-08 14:30:00,32.93,32.99,32.92,32.98,20100.0,18.7886,18.8228,18.7829,18.8171,20100.0
2010-07-08 14:35:00,32.98,32.98,32.96,32.98,27800.0,18.8171,18.8171,18.8057,18.8171,27800.0
2010-07-08 14:40:00,32.97,33.0,32.96,32.99,28800.0,18.8114,18.8285,18.8057,18.8228,28800.0
2010-07-08 14:45:00,32.99,33.01,32.97,33.01,18800.0,18.8228,18.8342,18.8114,18.8342,18800.0
2010-07-08 14:50:00,33.02,33.04,33.0,33.02,24500.0,18.8399,18.8514,18.8285,18.8399,24500.0
2010-07-08 14:55:00,33.02,33.03,33.0,33.01,45600.0,18.8399,18.8456,18.8285,18.8342,45600.0
2010-07-08 15:00:00,33.0,33.03,32.99,33.0,175100.0,18.8285,18.8456,18.8228,18.8285,175100.0
2010-07-08 15:05:00,32.99,33.01,32.94,32.96,81100.0,18.8228,18.8342,18.7943,18.8057,81100.0
2010-07-08 15:10:00,32.95,32.96,32.91,32.92,19900.0,18.8,18.8057,18.7772,18.7829,19900.0
2010-07-08 15:15:00,32.93,32.95,32.92,32.93,77300.0,18.7886,18.8,18.7829,18.7886,77300.0
2010-07-08 15:20:00,32.94,32.99,32.93,32.98,86100.0,18.7943,18.8228,18.7886,18.8171,86100.0
2010-07-08 15:25:00,32.99,33.01,32.97,33.0,53300.0,18.8228,18.8342,18.8114,18.8285,53300.0
2010-07-08 15:30:00,33.0,33.03,32.99,33.01,130300.0,18.8285,18.8456,18.8228,18.8342,130300.0
2010-07-08 15:35:00,33.02,33.1,33.02,33.1,91700.0,18.8399,18.8856,18.8399,18.8856,91700.0
2010-07-08 15:40:00,33.1,33.17,33.1,33.17,112500.0,18.8856,18.9255,18.8856,18.9255,112500.0
2010-07-08 15:45:00,33.16,33.19,33.14,33.15,122500.0,18.9198,18.9369,18.9084,18.9141,122500.0
2010-07-08 15:50:00,33.15,33.17,33.13,33.14,137300.0,18.9141,18.9255,18.9027,18.9084,137300.0
2010-07-08 15:55:00,33.14,33.18,33.14,33.18,280400.0,18.9084,18.9312,18.9084,18.9312,280400.0
2010-07-09 09:30:00,33.04,33.07,32.92,33.0,59300.0,18.8514,18.8685,18.7829,18.8285,59300.0
2010-07-09 09:35:00,32.98,33.11,32.97,33.1,31300.0,18.8171,18.8913,18.8114,18.8856,31300.0
2010-07-09 09:40:00,33.11,33.21,33.1,33.17,20800.0,18.8913,18.9483,18.8856,18.9255,20800.0
2010-07-09 09:45:00,33.16,33.17,33.12,33.13,27200.0,18.9198,18.9255,18.897,18.9027,27200.0
2010-07-09 09:50:00,33.13,33.17,33.13,33.15,28000.0,18.9027,18.9255,18.9027,18.9141,28000.0
2010-07-09 09:55:00,33.16,33.2,33.14,33.15,16400.0,18.9198,18.9426,18.9084,18.9141,16400.0
2010-07-09 10:00:00,33.16,33.23,33.15,33.21,21700.0,18.9198,18.9598,18.9141,18.9483,21700.0
2010-07-09 10:05:00,33.21,33.22,33.18,33.18,31200.0,18.9483,18.9541,18.9312,18.9312,31200.0
2010-07-09 10:10:00,33.19,33.2,33.17,33.17,28600.0,18.9369,18.9426,18.9255,18.9255,28600.0
2010-07-09 10:15:00,33.17,33.19,33.16,33.17,35000.0,18.9255,18.9369,18.9198,18.9255,35000.0
2010-07-09 10:20:00,33.17,33.22,33.15,33.21,36800.0,18.9255,18.9541,18.9141,18.9483,36800.0
2010-07-09 10:25:00,33.21,33.24,33.2,33.24,32200.0,18.9483,18.9655,18.9426,18.9655,32200.0
2010-07-09 10:30:00,33.24,33.27,33.23,33.26,84800.0,18.9655,18.9826,18.9598,18.9769,84800.0
2010-07-09 10:35:00,33.26,33.28,33.19,33.19,29300.0,18.9769,18.9883,18.9369,18.9369,29300.0
2010-07-09 10:40:00,33.19,33.2,33.09,33.09,31400.0,18.9369,18.9426,18.8799,18.8799,31400.0
2010-07-09 10:45:00,33.1,33.1,33.04,33.06,14900.0,18.8856,18.8856,18.8514,18.8628,14900.0
2010-07-09 10:50:00,33.06,33.12,33.06,33.12,48900.0,18.8628,18.897,18.8628,18.897,48900.0
2010-07-09 10:55:00,33.12,33.14,33.1,33.14,28300.0,18.897,18.9084,18.8856,18.9084,28300.0
2010-07-09 11:00:00,33.13,33.15,33.11,33.13,34000.0,18.9027,18.9141,18.8913,18.9027,34000.0
2010-07-09 11:05:00,33.13,33.15,33.09,33.12,60800.0,18.9027,18.9141,18.8799,18.897,60800.0
2010-07-09 11:10:00,33.12,33.13,33.09,33.09,25100.0,18.897,18.9027,18.8799,18.8799,25100.0
2010-07-09 11:15:00,33.1,33.11,33.07,33.07,18100.0,18.8856,18.8913,18.8685,18.8685,18100.0
2010-07-09 11:20:00,33.06,33.06,33.01,33.01,20200.0,18.8628,18.8628,18.8342,18.8342,20200.0
2010-07-09 11:25:00,33.01,33.02,32.99,33.0,34200.0,18.8342,18.8399,18.8228,18.8285,34200.0
2010-07-09 11:30:00,33.0,33.0,32.98,32.98,21500.0,18.8285,18.8285,18.8171,18.8171,21500.0
2010-07-09 11:35:00,32.98,33.0,32.98,33.0,33000.0,18.8171,18.8285,18.8171,18.8285,33000.0
2010-07-09 11:40:00,33.0,33.03,32.99,33.03,24900.0,18.8285,18.8456,18.8228,18.8456,24900.0
2010-07-09 11:45:00,33.03,33.04,33.02,33.03,13200.0,18.8456,18.8514,18.8399,18.8456,13200.0
2010-07-09 11:50:00,33.03,33.05,33.03,33.03,10800.0,18.8456,18.8571,18.8456,18.8456,10800.0
2010-07-09 11:55:00,33.03,33.05,33.0,33.01,12300.0,18.8456,18.8571,18.8285,18.8342,12300.0
2010-07-09 12:00:00,33.01,33.06,33.01,33.06,11100.0,18.8342,18.8628,18.8342,18.8628,11100.0
2010-07-09 12:05:00,33.05,33.09,33.05,33.09,20900.0,18.8571,18.8799,18.8571,18.8799,20900.0
2010-07-09 12:10:00,33.09,33.14,33.09,33.13,39000.0,18.8799,18.9084,18.8799,18.9027,39000.0
2010-07-09 12:15:00,33.12,33.16,33.12,33.15,19900.0,18.897,18.9198,18.897,18.9141,19900.0
2010-07-09 12:20:00,33.15,33.16,33.14,33.15,18000.0,18.9141,18.9198,18.9084,18.9141,18000.0
2010-07-09 12:25:00,33.15,33.19,33.15,33.17,18600.0,18.9141,18.9369,18.9141,18.9255,18600.0
2010-07-09 12:30:00,33.16,33.16,33.12,33.14,38000.0,18.9198,18.9198,18.897,18.9084,38000.0
2010-07-09 12:35:00,33.13,33.19,33.13,33.18,18500.0,18.9027,18.9369,18.9027,18.9312,18500.0
2010-07-09 12:40:00,33.18,33.2,33.17,33.19,14100.0,18.9312,18.9426,18.9255,18.9369,14100.0
2010-07-09 12:45:00,33.19,33.2,33.17,33.18,12900.0,18.9369,18.9426,18.9255,18.9312,12900.0
2010-07-09 12:50:00,33.19,33.21,33.18,33.2,12700.0,18.9369,18.9483,18.9312,18.9426,12700.0
2010-07-09 12:55:00,33.2,33.22,33.19,33.19,17200.0,18.9426,18.9541,18.9369,18.9369,17200.0
2010-07-09 13:00:00,33.19,33.21,33.18,33.18,18300.0,18.9369,18.9483,18.9312,18.9312,18300.0
2010-07-09 13:05:00,33.18,33.2,33.18,33.18,10100.0,18.9312,18.9426,18.9312,18.9312,10100.0
2010-07-09 13:10:00,33.18,33.18,33.14,33.16,33900.0,18.9312,18.9312,18.9084,18.9198,33900.0
2010-07-09 13:15:00,33.16,33.21,33.16,33.19,29600.0,18.9198,18.9483,18.9198,18.9369,29600.0
2010-07-09 13:20:00,33.19,33.2,33.18,33.19,19500.0,18.9369,18.9426,18.9312,18.9369,19500.0
2010-07-09 13:25:00,33.19,33.25,33.18,33.25,35800.0,18.9369,18.9712,18.9312,18.9712,35800.0
2010-07-09 13:30:00,33.25,33.28,33.24,33.27,26900.0,18.9712,18.9883,18.9655,18.9826,26900.0
2010-07-09 13:35:00,33.27,33.3,33.26,33.3,30000.0,18.9826,18.9997,18.9769,18.9997,30000.0
2010-07-09 13:40:00,33.29,33.31,33.27,33.27,20200.0,18.994,19.0054,18.9826,18.9826,20200.0
2010-07-09 13:45:00,33.27,33.28,33.24,33.27,15200.0,18.9826,18.9883,18.9655,18.9826,15200.0
2010-07-09 13:50:00,33.27,33.3,33.26,33.28,11100.0,18.9826,18.9997,18.9769,18.9883,11100.0
2010-07-09 13:55:00,33.28,33.29,33.26,33.29,13600.0,18.9883,18.994,18.9769,18.994,13600.0
2010-07-09 14:00:00,33.29,33.3,33.28,33.3,22600.0,18.994,18.9997,18.9883,18.9997,22600.0
2010-07-09 14:05:00,33.29,33.33,33.29,33.29,37300.0,18.994,19.0168,18.994,18.994,37300.0
2010-07-09 14:10:00,33.3,33.31,33.28,33.29,46700.0,18.9997,19.0054,18.9883,18.994,46700.0
2010-07-09 14:15:00,33.29,33.32,33.28,33.32,42900.0,18.994,19.0111,18.9883,19.0111,42900.0
2010-07-09 14:20:00,33.33,33.35,33.3,33.34,23200.0,19.0168,19.0282,18.9997,19.0225,23200.0
2010-07-09 14:25:00,33.34,33.35,33.32,33.35,17100.0,19.0225,19.0282,19.0111,19.0282,17100.0
2010-07-09 14:30:00,33.34,33.35,33.33,33.35,29200.0,19.0225,19.0282,19.0168,19.0282,29200.0
2010-07-09 14:35:00,33.35,33.37,33.34,33.37,44900.0,19.0282,19.0396,19.0225,19.0396,44900.0
2010-07-09 14:40:00,33.37,33.38,33.35,33.37,165600.0,19.0396,19.0453,19.0282,19.0396,165600.0
2010-07-09 14:45:00,33.38,33.39,33.35,33.37,27500.0,19.0453,19.0511,19.0282,19.0396,27500.0
2010-07-09 14:50:00,33.37,33.4,33.37,33.37,48300.0,19.0396,19.0568,19.0396,19.0396,48300.0
2010-07-09 14:55:00,33.38,33.43,33.38,33.41,57200.0,19.0453,19.0739,19.0453,19.0625,57200.0
2010-07-09 15:00:00,33.4,33.42,33.38,33.38,29400.0,19.0568,19.0682,19.0453,19.0453,29400.0
2010-07-09 15:05:00,33.38,33.39,33.35,33.36,37400.0,19.0453,19.0511,19.0282,19.0339,37400.0
2010-07-09 15:10:00,33.36,33.4,33.35,33.36,45200.0,19.0339,19.0568,19.0282,19.0339,45200.0
2010-07-09 15:15:00,33.36,33.38,33.3,33.31,31800.0,19.0339,19.0453,18.9997,19.0054,31800.0
2010-07-09 15:20:00,33.31,33.34,33.3,33.31,46200.0,19.0054,19.0225,18.9997,19.0054,46200.0
2010-07-09 15:25:00,33.32,33.33,33.28,33.32,64000.0,19.0111,19.0168,18.9883,19.0111,64000.0
2010-07-09 15:30:00,33.32,33.35,33.32,33.32,36200.0,19.0111,19.0282,19.0111,19.0111,36200.0
2010-07-09 15:35:00,33.33,33.33,33.31,33.33,87000.0,19.0168,19.0168,19.0054,19.0168,87000.0
2010-07-09 15:40:00,33.33,33.34,33.32,33.34,37200.0,19.0168,19.0225,19.0111,19.0225,37200.0
2010-07-09 15:45:00,33.34,33.38,33.33,33.37,51200.0,19.0225,19.0453,19.0168,19.0396,51200.0
2010-07-09 15:50:00,33.38,33.42,33.37,33.39,56900.0,19.0453,19.0682,19.0396,19.0511,56900.0
2010-07-09 15:55:00,33.39,33.4,33.36,33.36,211200.0,19.0511,19.0568,19.0339,19.0339,211200.0
2010-07-12 09:30:00,33.31,33.31,33.13,33.18,41100.0,19.0054,19.0054,18.9027,18.9312,41100.0
2010-07-12 09:35:00,33.21,33.27,33.16,33.26,55400.0,18.9483,18.9826,18.9198,18.9769,55400.0
2010-07-12 09:40:00,33.26,33.34,33.26,33.33,53800.0,18.9769,19.0225,18.9769,19.0168,53800.0
2010-07-12 09:45:00,33.33,33.33,33.16,33.17,47700.0,19.0168,19.0168,18.9198,18.9255,47700.0
2010-07-12 09:50:00,33.17,33.3,33.17,33.3,43500.0,18.9255,18.9997,18.9255,18.9997,43500.0
2010-07-12 09:55:00,33.3,33.33,33.28,33.32,35700.0,18.9997,19.0168,18.9883,19.0111,35700.0
2010-07-12 10:00:00,33.32,33.42,33.29,33.41,57100.0,19.0111,19.0682,18.994,19.0625,57100.0
2010-07-12 10:05:00,33.41,33.43,33.4,33.42,28000.0,19.0625,19.0739,19.0568,19.0682,28000.0
2010-07-12 10:10:00,33.41,33.43,33.36,33.36,25300.0,19.0625,19.0739,19.0339,19.0339,25300.0
2010-07-12 10:15:00,33.36,33.37,33.33,33.34,16900.0,19.0339,19.0396,19.0168,19.0225,16900.0
2010-07-12 10:20:00,33.35,33.45,33.35,33.44,40700.0,19.0282,19.0853,19.0282,19.0796,40700.0
2010-07-12 10:25:00,33.45,33.49,33.45,33.47,38700.0,19.0853,19.1081,19.0853,19.0967,38700.0
2010-07-12 10:30:00,33.47,33.48,33.45,33.47,28400.0,19.0967,19.1024,19.0853,19.0967,28400.0
2010-07-12 10:35:00,33.47,33.5,33.46,33.5,16200.0,19.0967,19.1138,19.091,19.1138,16200.0
2010-07-12 10:40:00,33.5,33.5,33.45,33.47,21500.0,19.1138,19.1138,19.0853,19.0967,21500.0
2010-07-12 10:45:00,33.47,33.47,33.38,33.4,24700.0,19.0967,19.0967,19.0453,19.0568,24700.0
2010-07-12 10:50:00,33.39,33.4,33.35,33.35,15500.0,19.0511,19.0568,19.0282,19.0282,15500.0
2010-07-12 10:55:00,33.35,33.35,33.31,33.32,18300.0,19.0282,19.0282,19.0054,19.0111,18300.0
2010-07-12 11:00:00,33.31,33.31,33.22,33.23,32000.0,19.0054,19.0054,18.9541,18.9598,32000.0
2010-07-12 11:05:00,33.22,33.22,33.17,33.18,27700.0,18.9541,18.9541,18.9255,18.9312,27700.0
2010-07-12 11:10:00,33.18,33.21,33.18,33.2,51000.0,18.9312,18.9483,18.9312,18.9426,51000.0
2010-07-12 11:15:00,33.19,33.21,33.19,33.21,7800.0,18.9369,18.9483,18.9369,18.9483,7800.0
2010-07-12 11:20:00,33.21,33.23,33.18,33.23,24500.0,18.9483,18.9598,18.9312,18.9598,24500.0
2010-07-12 11:25:00,33.23,33.25,33.22,33.24,30100.0,18.9598,18.9712,18.9541,18.9655,30100.0
2010-07-12 11:30:00,33.25,33.25,33.21,33.21,16600.0,18.9712,18.9712,18.9483,18.9483,16600.0
2010-07-12 11:35:00,33.22,33.22,33.16,33.16,17100.0,18.9541,18.9541,18.9198,18.9198,17100.0
2010-07-12 11:40:00,33.16,33.22,33.16,33.22,78200.0,18.9198,18.9541,18.9198,18.9541,78200.0
2010-07-12 11:45:00,33.22,33.26,33.22,33.25,7900.0,18.9541,18.9769,18.9541,18.9712,7900.0
2010-07-12 11:50:00,33.25,33.38,33.24,33.38,20700.0,18.9712,19.0453,18.9655,19.0453,20700.0
2010-07-12 11:55:00,33.37,33.43,33.35,33.43,25300.0,19.0396,19.0739,19.0282,19.0739,25300.0
2010-07-12 12:00:00,33.43,33.5,33.43,33.49,29000.0,19.0739,19.1138,19.0739,19.1081,29000.0
2010-07-12 12:05:00,33.49,33.52,33.48,33.51,15900.0,19.1081,19.1252,19.1024,19.1195,15900.0
2010-07-12 12:10:00,33.52,33.54,33.5,33.53,26500.0,19.1252,19.1366,19.1138,19.1309,26500.0
2010-07-12 12:15:00,33.52,33.53,33.51,33.51,13600.0,19.1252,19.1309,19.1195,19.1195,13600.0
2010-07-12 12:20:00,33.51,33.52,33.5,33.51,51300.0,19.1195,19.1252,19.1138,19.1195,51300.0
2010-07-12 12:25:00,33.51,33.55,33.51,33.55,27800.0,19.1195,19.1423,19.1195,19.1423,27800.0
2010-07-12 12:30:00,33.55,33.56,33.52,33.52,35300.0,19.1423,19.148,19.1252,19.1252,35300.0
2010-07-12 12:35:00,33.51,33.57,33.51,33.56,40200.0,19.1195,19.1538,19.1195,19.148,40200.0
2010-07-12 12:40:00,33.56,33.58,33.52,33.53,20000.0,19.148,19.1595,19.1252,19.1309,20000.0
2010-07-12 12:45:00,33.53,33.53,33.49,33.51,18900.0,19.1309,19.1309,19.1081,19.1195,18900.0
2010-07-12 12:50:00,33.51,33.52,33.49,33.51,6900.0,19.1195,19.1252,19.1081,19.1195,6900.0
2010-07-12 12:55:00,33.51,33.51,33.47,33.47,15800.0,19.1195,19.1195,19.0967,19.0967,15800.0
2010-07-12 13:00:00,33.47,33.48,33.44,33.44,13200.0,19.0967,19.1024,19.0796,19.0796,13200.0
2010-07-12 13:05:00,33.44,33.44,33.38,33.39,10700.0,19.0796,19.0796,19.0453,19.0511,10700.0
2010-07-12 13:10:00,33.39,33.44,33.38,33.44,12300.0,19.0511,19.0796,19.0453,19.0796,12300.0
2010-07-12 13:15:00,33.44,33.49,33.44,33.46,16300.0,19.0796,19.1081,19.0796,19.091,16300.0
2010-07-12 13:20:00,33.46,33.46,33.43,33.43,12000.0,19.091,19.091,19.0739,19.0739,12000.0
2010-07-12 13:25:00,33.43,33.44,33.42,33.44,9300.0,19.0739,19.0796,19.0682,19.0796,9300.0
2010-07-12 13:30:00,33.43,33.44,33.41,33.41,7900.0,19.0739,19.0796,19.0625,19.0625,7900.0
2010-07-12 13:35:00,33.42,33.42,33.39,33.4,11900.0,19.0682,19.0682,19.0511,19.0568,11900.0
2010-07-12 13:40:00,33.4,33.41,33.38,33.39,18900.0,19.0568,19.0625,19.0453,19.0511,18900.0
2010-07-12 13:45:00,33.4,33.42,33.4,33.42,14800.0,19.0568,19.0682,19.0568,19.0682,14800.0
2010-07-12 13:50:00,33.42,33.47,33.42,33.47,17000.0,19.0682,19.0967,19.0682,19.0967,17000.0
2010-07-12 13:55:00,33.47,33.47,33.41,33.42,27700.0,19.0967,19.0967,19.0625,19.0682,27700.0
2010-07-12 14:00:00,33.42,33.44,33.42,33.44,8600.0,19.0682,19.0796,19.0682,19.0796,8600.0
2010-07-12 14:05:00,33.43,33.43,33.4,33.4,8700.0,19.0739,19.0739,19.0568,19.0568,8700.0
2010-07-12 14:10:00,33.41,33.42,33.4,33.42,10000.0,19.0625,19.0682,19.0568,19.0682,10000.0
2010-07-12 14:15:00,33.43,33.44,33.36,33.36,12300.0,19.0739,19.0796,19.0339,19.0339,12300.0
2010-07-12 14:20:00,33.37,33.4,33.35,33.35,76700.0,19.0396,19.0568,19.0282,19.0282,76700.0
2010-07-12 14:25:00,33.35,33.36,33.31,33.33,24100.0,19.0282,19.0339,19.0054,19.0168,24100.0
2010-07-12 14:30:00,33.33,33.36,33.33,33.35,34400.0,19.0168,19.0339,19.0168,19.0282,34400.0
2010-07-12 14:35:00,33.36,33.4,33.36,33.39,10100.0,19.0339,19.0568,19.0339,19.0511,10100.0
2010-07-12 14:40:00,33.4,33.46,33.4,33.45,14700.0,19.0568,19.091,19.0568,19.0853,14700.0
2010-07-12 14:45:00,33.46,33.47,33.45,33.46,7600.0,19.091,19.0967,19.0853,19.091,7600.0
2010-07-12 14:50:00,33.45,33.46,33.4,33.41,16800.0,19.0853,19.091,19.0568,19.0625,16800.0
2010-07-12 14:55:00,33.4,33.43,33.4,33.42,15600.0,19.0568,19.0739,19.0568,19.0682,15600.0
2010-07-12 15:00:00,33.42,33.43,33.38,33.42,25700.0,19.0682,19.0739,19.0453,19.0682,25700.0
2010-07-12 15:05:00,33.42,33.43,33.35,33.37,18000.0,19.0682,19.0739,19.0282,19.0396,18000.0
2010-07-12 15:10:00,33.37,33.42,33.37,33.42,19200.0,19.0396,19.0682,19.0396,19.0682,19200.0
2010-07-12 15:15:00,33.43,33.45,33.41,33.42,52900.0,19.0739,19.0853,19.0625,19.0682,52900.0
2010-07-12 15:20:00,33.43,33.43,33.36,33.42,106300.0,19.0739,19.0739,19.0339,19.0682,106300.0
2010-07-12 15:25:00,33.42,33.45,33.41,33.44,30100.0,19.0682,19.0853,19.0625,19.0796,30100.0
2010-07-12 15:30:00,33.44,33.47,33.39,33.4,99500.0,19.0796,19.0967,19.0511,19.0568,99500.0
2010-07-12 15:35:00,33.4,33.43,33.39,33.43,49100.0,19.0568,19.0739,19.0511,19.0739,49100.0
2010-07-12 15:40:00,33.43,33.45,33.42,33.44,29100.0,19.0739,19.0853,19.0682,19.0796,29100.0
2010-07-12 15:45:00,33.43,33.46,33.42,33.43,54500.0,19.0739,19.091,19.0682,19.0739,54500.0
2010-07-12 15:50:00,33.44,33.46,33.43,33.45,55000.0,19.0796,19.091,19.0739,19.0853,55000.0
2010-07-12 15:55:00,33.45,33.45,33.42,33.44,182000.0,19.0853,19.0853,19.0682,19.0796,182000.0
2010-07-13 09:30:00,33.71,33.8,33.64,33.66,29800.0,19.2336,19.285,19.1937,19.2051,29800.0
2010-07-13 09:35:00,33.67,33.74,33.64,33.73,59600.0,19.2108,19.2507,19.1937,19.245,59600.0
2010-07-13 09:40:00,33.73,33.74,33.63,33.68,24400.0,19.245,19.2507,19.188,19.2165,24400.0
2010-07-13 09:45:00,33.68,33.68,33.62,33.63,20800.0,19.2165,19.2165,19.1823,19.188,20800.0
2010-07-13 09:50:00,33.63,33.69,33.63,33.66,22700.0,19.188,19.2222,19.188,19.2051,22700.0
2010-07-13 09:55:00,33.65,33.7,33.65,33.69,20400.0,19.1994,19.2279,19.1994,19.2222,20400.0
2010-07-13 10:00:00,33.68,33.78,33.67,33.77,29600.0,19.2165,19.2736,19.2108,19.2679,29600.0
2010-07-13 10:05:00,33.76,33.83,33.74,33.76,15100.0,19.2622,19.3021,19.2507,19.2622,15100.0
2010-07-13 10:10:00,33.76,33.77,33.71,33.75,25700.0,19.2622,19.2679,19.2336,19.2565,25700.0
2010-07-13 10:15:00,33.76,33.77,33.75,33.77,9100.0,19.2622,19.2679,19.2565,19.2679,9100.0
2010-07-13 10:20:00,33.77,33.78,33.69,33.69,17700.0,19.2679,19.2736,19.2222,19.2222,17700.0
2010-07-13 10:25:00,33.69,33.71,33.69,33.7,16100.0,19.2222,19.2336,19.2222,19.2279,16100.0
2010-07-13 10:30:00,33.69,33.69,33.53,33.53,54600.0,19.2222,19.2222,19.1309,19.1309,54600.0
2010-07-13 10:35:00,33.53,33.54,33.47,33.49,12800.0,19.1309,19.1366,19.0967,19.1081,12800.0
2010-07-13 10:40:00,33.49,33.49,33.42,33.42,44200.0,19.1081,19.1081,19.0682,19.0682,44200.0
2010-07-13 10:45:00,33.42,33.45,33.42,33.45,24400.0,19.0682,19.0853,19.0682,19.0853,24400.0
2010-07-13 10:50:00,33.44,33.46,33.41,33.45,56000.0,19.0796,19.091,19.0625,19.0853,56000.0
2010-07-13 10:55:00,33.45,33.54,33.45,33.51,26200.0,19.0853,19.1366,19.0853,19.1195,26200.0
2010-07-13 11:00:00,33.52,33.52,33.5,33.51,47300.0,19.1252,19.1252,19.1138,19.1195,47300.0
2010-07-13 11:05:00,33.5,33.51,33.49,33.5,12800.0,19.1138,19.1195,19.1081,19.1138,12800.0
2010-07-13 11:10:00,33.5,33.5,33.48,33.49,11800.0,19.1138,19.1138,19.1024,19.1081,11800.0
2010-07-13 11:15:00,33.48,33.5,33.48,33.49,7600.0,19.1024,19.1138,19.1024,19.1081,7600.0
2010-07-13 11:20:00,33.48,33.5,33.45,33.45,12400.0,19.1024,19.1138,19.0853,19.0853,12400.0
2010-07-13 11:25:00,33.44,33.47,33.43,33.47,14200.0,19.0796,19.0967,19.0739,19.0967,14200.0
2010-07-13 11:30:00,33.47,33.51,33.46,33.5,91300.0,19.0967,19.1195,19.091,19.1138,91300.0
2010-07-13 11:35:00,33.49,33.57,33.49,33.57,36400.0,19.1081,19.1538,19.1081,19.1538,36400.0
2010-07-13 11:40:00,33.58,33.59,33.56,33.59,16400.0,19.1595,19.1652,19.148,19.1652,16400.0
2010-07-13 11:45:00,33.59,33.63,33.59,33.63,19300.0,19.1652,19.188,19.1652,19.188,19300.0
2010-07-13 11:50:00,33.63,33.66,33.61,33.62,17300.0,19.188,19.2051,19.1766,19.1823,17300.0
2010-07-13 11:55:00,33.62,33.63,33.59,33.61,14100.0,19.1823,19.188,19.1652,19.1766,14100.0
2010-07-13 12:00:00,33.61,33.65,33.61,33.63,22100.0,19.1766,19.1994,19.1766,19.188,22100.0
2010-07-13 12:05:00,33.62,33.66,33.62,33.66,9600.0,19.1823,19.2051,19.1823,19.2051,9600.0
2010-07-13 12:10:00,33.66,33.66,33.63,33.65,21800.0,19.2051,19.2051,19.188,19.1994,21800.0
2010-07-13 12:15:00,33.64,33.65,33.62,33.62,6900.0,19.1937,19.1994,19.1823,19.1823,6900.0
2010-07-13 12:20:00,33.62,33.62,33.54,33.56,8400.0,19.1823,19.1823,19.1366,19.148,8400.0
2010-07-13 12:25:00,33.56,33.63,33.56,33.62,10000.0,19.148,19.188,19.148,19.1823,10000.0
2010-07-13 12:30:00,33.63,33.66,33.6,33.6,22200.0,19.188,19.2051,19.1709,19.1709,22200.0
2010-07-13 12:35:00,33.6,33.6,33.54,33.54,55200.0,19.1709,19.1709,19.1366,19.1366,55200.0
2010-07-13 12:40:00,33.53,33.54,33.49,33.49,7100.0,19.1309,19.1366,19.1081,19.1081,7100.0
2010-07-13 12:45:00,33.5,33.5,33.47,33.48,12000.0,19.1138,19.1138,19.0967,19.1024,12000.0
2010-07-13 12:50:00,33.47,33.48,33.44,33.44,16500.0,19.0967,19.1024,19.0796,19.0796,16500.0
2010-07-13 12:55:00,33.44,33.47,33.44,33.45,11600.0,19.0796,19.0967,19.0796,19.0853,11600.0
2010-07-13 13:00:00,33.45,33.52,33.45,33.5,10800.0,19.0853,19.1252,19.0853,19.1138,10800.0
2010-07-13 13:05:00,33.5,33.52,33.5,33.5,10500.0,19.1138,19.1252,19.1138,19.1138,10500.0
2010-07-13 13:10:00,33.5,33.51,33.43,33.44,10900.0,19.1138,19.1195,19.0739,19.0796,10900.0
2010-07-13 13:15:00,33.44,33.44,33.4,33.43,18500.0,19.0796,19.0796,19.0568,19.0739,18500.0
2010-07-13 13:20:00,33.42,33.42,33.38,33.4,17000.0,19.0682,19.0682,19.0453,19.0568,17000.0
2010-07-13 13:25:00,33.41,33.41,33.36,33.38,13900.0,19.0625,19.0625,19.0339,19.0453,13900.0
2010-07-13 13:30:00,33.38,33.41,33.38,33.4,50800.0,19.0453,19.0625,19.0453,19.0568,50800.0
2010-07-13 13:35:00,33.4,33.41,33.39,33.4,55100.0,19.0568,19.0625,19.0511,19.0568,55100.0
2010-07-13 13:40:00,33.4,33.4,33.39,33.39,21300.0,19.0568,19.0568,19.0511,19.0511,21300.0
2010-07-13 13:45:00,33.39,33.4,33.38,33.38,30500.0,19.0511,19.0568,19.0453,19.0453,30500.0
2010-07-13 13:50:00,33.38,33.38,33.35,33.35,17500.0,19.0453,19.0453,19.0282,19.0282,17500.0
2010-07-13 13:55:00,33.35,33.37,33.34,33.37,22200.0,19.0282,19.0396,19.0225,19.0396,22200.0
2010-07-13 14:00:00,33.36,33.42,33.34,33.4,27600.0,19.0339,19.0682,19.0225,19.0568,27600.0
2010-07-13 14:05:00,33.4,33.4,33.37,33.37,43500.0,19.0568,19.0568,19.0396,19.0396,43500.0
2010-07-13 14:10:00,33.37,33.38,33.34,33.36,29200.0,19.0396,19.0453,19.0225,19.0339,29200.0
2010-07-13 14:15:00,33.36,33.38,33.35,33.35,18900.0,19.0339,19.0453,19.0282,19.0282,18900.0
2010-07-13 14:20:00,33.35,33.36,33.32,33.36,17500.0,19.0282,19.0339,19.0111,19.0339,17500.0
2010-07-13 14:25:00,33.36,33.38,33.34,33.37,15200.0,19.0339,19.0453,19.0225,19.0396,15200.0
2010-07-13 14:30:00,33.38,33.44,33.38,33.44,17800.0,19.0453,19.0796,19.0453,19.0796,17800.0
2010-07-13 14:35:00,33.44,33.5,33.44,33.5,24800.0,19.0796,19.1138,19.0796,19.1138,24800.0
2010-07-13 14:40:00,33.5,33.53,33.49,33.49,27600.0,19.1138,19.1309,19.1081,19.1081,27600.0
2010-07-13 14:45:00,33.49,33.5,33.48,33.5,14000.0,19.1081,19.1138,19.1024,19.1138,14000.0
2010-07-13 14:50:00,33.5,33.57,33.49,33.55,92700.0,19.1138,19.1538,19.1081,19.1423,92700.0
2010-07-13 14:55:00,33.55,33.61,33.55,33.61,28600.0,19.1423,19.1766,19.1423,19.1766,28600.0
2010-07-13 15:00:00,33.61,33.61,33.54,33.54,53000.0,19.1766,19.1766,19.1366,19.1366,53000.0
2010-07-13 15:05:00,33.54,33.54,33.48,33.49,19000.0,19.1366,19.1366,19.1024,19.1081,19000.0
2010-07-13 15:10:00,33.49,33.49,33.47,33.49,24500.0,19.1081,19.1081,19.0967,19.1081,24500.0
2010-07-13 15:15:00,33.49,33.51,33.48,33.5,50600.0,19.1081,19.1195,19.1024,19.1138,50600.0
2010-07-13 15:20:00,33.49,33.54,33.45,33.45,132700.0,19.1081,19.1366,19.0853,19.0853,132700.0
2010-07-13 15:25:00,33.44,33.5,33.42,33.5,65900.0,19.0796,19.1138,19.0682,19.1138,65900.0
2010-07-13 15:30:00,33.49,33.51,33.48,33.51,63800.0,19.1081,19.1195,19.1024,19.1195,63800.0
2010-07-13 15:35:00,33.5,33.52,33.49,33.51,58700.0,19.1138,19.1252,19.1081,19.1195,58700.0
2010-07-13 15:40:00,33.51,33.54,33.51,33.53,29600.0,19.1195,19.1366,19.1195,19.1309,29600.0
2010-07-13 15:45:00,33.54,33.56,33.48,33.5,135100.0,19.1366,19.148,19.1024,19.1138,135100.0
2010-07-13 15:50:00,33.5,33.54,33.46,33.48,57700.0,19.1138,19.1366,19.091,19.1024,57700.0
2010-07-13 15:55:00,33.47,33.48,33.44,33.46,76700.0,19.0967,19.1024,19.0796,19.091,76700.0
2010-07-14 09:30:00,33.31,33.33,33.25,33.26,25200.0,19.0054,19.0168,18.9712,18.9769,25200.0
2010-07-14 09:35:00,33.28,33.31,33.18,33.18,35400.0,18.9883,19.0054,18.9312,18.9312,35400.0
2010-07-14 09:40:00,33.2,33.26,33.17,33.2,24700.0,18.9426,18.9769,18.9255,18.9426,24700.0
2010-07-14 09:45:00,33.2,33.23,33.18,33.23,30200.0,18.9426,18.9598,18.9312,18.9598,30200.0
2010-07-14 09:50:00,33.23,33.24,33.2,33.23,46300.0,18.9598,18.9655,18.9426,18.9598,46300.0
2010-07-14 09:55:00,33.23,33.23,33.2,33.22,24300.0,18.9598,18.9598,18.9426,18.9541,24300.0
2010-07-14 10:00:00,33.21,33.22,33.12,33.15,27300.0,18.9483,18.9541,18.897,18.9141,27300.0
2010-07-14 10:05:00,33.15,33.18,33.15,33.18,10300.0,18.9141,18.9312,18.9141,18.9312,10300.0
2010-07-14 10:10:00,33.18,33.22,33.18,33.2,10700.0,18.9312,18.9541,18.9312,18.9426,10700.0
2010-07-14 10:15:00,33.2,33.21,33.19,33.2,21600.0,18.9426,18.9483,18.9369,18.9426,21600.0
2010-07-14 10:20:00,33.2,33.27,33.19,33.26,18100.0,18.9426,18.9826,18.9369,18.9769,18100.0
2010-07-14 10:25:00,33.26,33.26,33.21,33.25,16200.0,18.9769,18.9769,18.9483,18.9712,16200.0
2010-07-14 10:30:00,33.25,33.29,33.24,33.27,24800.0,18.9712,18.994,18.9655,18.9826,24800.0
2010-07-14 10:35:00,33.28,33.3,33.26,33.29,16100.0,18.9883,18.9997,18.9769,18.994,16100.0
2010-07-14 10:40:00,33.29,33.39,33.28,33.39,22800.0,18.994,19.0511,18.9883,19.0511,22800.0
2010-07-14 10:45:00,33.39,33.49,33.39,33.47,43100.0,19.0511,19.1081,19.0511,19.0967,43100.0
2010-07-14 10:50:00,33.48,33.49,33.44,33.44,19200.0,19.1024,19.1081,19.0796,19.0796,19200.0
2010-07-14 10:55:00,33.43,33.43,33.36,33.42,24800.0,19.0739,19.0739,19.0339,19.0682,24800.0
2010-07-14 11:00:00,33.42,33.52,33.4,33.49,31500.0,19.0682,19.1252,19.0568,19.1081,31500.0
2010-07-14 11:05:00,33.48,33.48,33.4,33.4,14400.0,19.1024,19.1024,19.0568,19.0568,14400.0
2010-07-14 11:10:00,33.4,33.43,33.38,33.43,11300.0,19.0568,19.0739,19.0453,19.0739,11300.0
2010-07-14 11:15:00,33.43,33.5,33.43,33.5,16300.0,19.0739,19.1138,19.0739,19.1138,16300.0
2010-07-14 11:20:00,33.49,33.5,33.48,33.5,9100.0,19.1081,19.1138,19.1024,19.1138,9100.0
2010-07-14 11:25:00,33.5,33.52,33.49,33.51,20500.0,19.1138,19.1252,19.1081,19.1195,20500.0
2010-07-14 11:30:00,33.5,33.52,33.49,33.5,10300.0,19.1138,19.1252,19.1081,19.1138,10300.0
2010-07-14 11:35:00,33.49,33.52,33.49,33.51,30000.0,19.1081,19.1252,19.1081,19.1195,30000.0
2010-07-14 11:40:00,33.51,33.53,33.5,33.53,13700.0,19.1195,19.1309,19.1138,19.1309,13700.0
2010-07-14 11:45:00,33.53,33.58,33.52,33.57,12900.0,19.1309,19.1595,19.1252,19.1538,12900.0
2010-07-14 11:50:00,33.56,33.62,33.56,33.62,32100.0,19.148,19.1823,19.148,19.1823,32100.0
2010-07-14 11:55:00,33.62,33.63,33.6,33.61,27700.0,19.1823,19.188,19.1709,19.1766,27700.0
2010-07-14 12:00:00,33.6,33.6,33.55,33.56,17200.0,19.1709,19.1709,19.1423,19.148,17200.0
2010-07-14 12:05:00,33.56,33.57,33.54,33.54,11400.0,19.148,19.1538,19.1366,19.1366,11400.0
2010-07-14 12:10:00,33.54,33.54,33.49,33.5,13100.0,19.1366,19.1366,19.1081,19.1138,13100.0
2010-07-14 12:15:00,33.5,33.51,33.49,33.5,9600.0,19.1138,19.1195,19.1081,19.1138,9600.0
2010-07-14 12:20:00,33.51,33.52,33.5,33.51,11000.0,19.1195,19.1252,19.1138,19.1195,11000.0
2010-07-14 12:25:00,33.51,33.55,33.51,33.55,9000.0,19.1195,19.1423,19.1195,19.1423,9000.0
2010-07-14 12:30:00,33.54,33.58,33.54,33.58,13600.0,19.1366,19.1595,19.1366,19.1595,13600.0
2010-07-14 12:35:00,33.57,33.58,33.55,33.56,10400.0,19.1538,19.1595,19.1423,19.148,10400.0
2010-07-14 12:40:00,33.56,33.56,33.54,33.55,8500.0,19.148,19.148,19.1366,19.1423,8500.0
2010-07-14 12:45:00,33.55,33.56,33.54,33.54,8800.0,19.1423,19.148,19.1366,19.1366,8800.0
2010-07-14 12:50:00,33.54,33.54,33.49,33.49,12900.0,19.1366,19.1366,19.1081,19.1081,12900.0
2010-07-14 12:55:00,33.49,33.49,33.44,33.44,49900.0,19.1081,19.1081,19.0796,19.0796,49900.0
2010-07-14 13:00:00,33.45,33.46,33.41,33.41,18700.0,19.0853,19.091,19.0625,19.0625,18700.0
2010-07-14 13:05:00,33.4,33.4,33.38,33.38,4000.0,19.0568,19.0568,19.0453,19.0453,4000.0
2010-07-14 13:10:00,33.38,33.4,33.37,33.39,6500.0,19.0453,19.0568,19.0396,19.0511,6500.0
2010-07-14 13:15:00,33.39,33.4,33.37,33.4,16300.0,19.0511,19.0568,19.0396,19.0568,16300.0
2010-07-14 13:20:00,33.4,33.42,33.39,33.4,12700.0,19.0568,19.0682,19.0511,19.0568,12700.0
2010-07-14 13:25:00,33.4,33.42,33.4,33.41,7500.0,19.0568,19.0682,19.0568,19.0625,7500.0
2010-07-14 13:30:00,33.42,33.44,33.42,33.43,5900.0,19.0682,19.0796,19.0682,19.0739,5900.0
2010-07-14 13:35:00,33.42,33.43,33.41,33.41,11400.0,19.0682,19.0739,19.0625,19.0625,11400.0
2010-07-14 13:40:00,33.41,33.42,33.38,33.38,34300.0,19.0625,19.0682,19.0453,19.0453,34300.0
2010-07-14 13:45:00,33.38,33.4,33.36,33.37,16200.0,19.0453,19.0568,19.0339,19.0396,16200.0
2010-07-14 13:50:00,33.36,33.37,33.34,33.34,14200.0,19.0339,19.0396,19.0225,19.0225,14200.0
2010-07-14 13:55:00,33.35,33.37,33.33,33.33,14300.0,19.0282,19.0396,19.0168,19.0168,14300.0
2010-07-14 14:00:00,33.33,33.34,33.27,33.31,28900.0,19.0168,19.0225,18.9826,19.0054,28900.0
2010-07-14 14:05:00,33.32,33.33,33.25,33.29,20100.0,19.0111,19.0168,18.9712,18.994,20100.0
2010-07-14 14:10:00,33.28,33.31,33.27,33.29,24400.0,18.9883,19.0054,18.9826,18.994,24400.0
2010-07-14 14:15:00,33.29,33.33,33.28,33.32,19600.0,18.994,19.0168,18.9883,19.0111,19600.0
2010-07-14 14:20:00,33.31,33.34,33.29,33.3,33100.0,19.0054,19.0225,18.994,18.9997,33100.0
2010-07-14 14:25:00,33.3,33.33,33.3,33.3,28100.0,18.9997,19.0168,18.9997,18.9997,28100.0
2010-07-14 14:30:00,33.31,33.33,33.3,33.32,17100.0,19.0054,19.0168,18.9997,19.0111,17100.0
2010-07-14 14:35:00,33.33,33.35,33.32,33.32,14200.0,19.0168,19.0282,19.0111,19.0111,14200.0
2010-07-14 14:40:00,33.33,33.36,33.32,33.34,19500.0,19.0168,19.0339,19.0111,19.0225,19500.0
2010-07-14 14:45:00,33.34,33.38,33.33,33.38,24000.0,19.0225,19.0453,19.0168,19.0453,24000.0
2010-07-14 14:50:00,33.38,33.39,33.34,33.34,15600.0,19.0453,19.0511,19.0225,19.0225,15600.0
2010-07-14 14:55:00,33.34,33.38,33.33,33.37,18200.0,19.0225,19.0453,19.0168,19.0396,18200.0
2010-07-14 15:00:00,33.37,33.41,33.36,33.4,24200.0,19.0396,19.0625,19.0339,19.0568,24200.0
2010-07-14 15:05:00,33.41,33.41,33.33,33.34,42400.0,19.0625,19.0625,19.0168,19.0225,42400.0
2010-07-14 15:10:00,33.35,33.35,33.28,33.3,41100.0,19.0282,19.0282,18.9883,18.9997,41100.0
2010-07-14 15:15:00,33.3,33.35,33.28,33.33,28600.0,18.9997,19.0282,18.9883,19.0168,28600.0
2010-07-14 15:20:00,33.34,33.36,33.33,33.35,29600.0,19.0225,19.0339,19.0168,19.0282,29600.0
2010-07-14 15:25:00,33.36,33.4,33.35,33.35,42900.0,19.0339,19.0568,19.0282,19.0282,42900.0
2010-07-14 15:30:00,33.35,33.4,33.35,33.4,36900.0,19.0282,19.0568,19.0282,19.0568,36900.0
2010-07-14 15:35:00,33.39,33.4,33.34,33.34,22200.0,19.0511,19.0568,19.0225,19.0225,22200.0
2010-07-14 15:40:00,33.35,33.35,33.28,33.3,55500.0,19.0282,19.0282,18.9883,18.9997,55500.0
2010-07-14 15:45:00,33.3,33.4,33.3,33.4,103200.0,18.9997,19.0568,18.9997,19.0568,103200.0
2010-07-14 15:50:00,33.39,33.43,33.37,33.43,48200.0,19.0511,19.0739,19.0396,19.0739,48200.0
2010-07-14 15:55:00,33.43,33.52,33.42,33.51,156500.0,19.0739,19.1252,19.0682,19.1195,156500.0
2010-07-15 09:30:00,33.27,33.53,33.27,33.46,18100.0,18.9826,19.1309,18.9826,19.091,18100.0
2010-07-15 09:35:00,33.44,33.59,33.44,33.53,21100.0,19.0796,19.1652,19.0796,19.1309,21100.0
2010-07-15 09:40:00,33.53,33.57,33.49,33.51,31500.0,19.1309,19.1538,19.1081,19.1195,31500.0
2010-07-15 09:45:00,33.5,33.58,33.49,33.58,13100.0,19.1138,19.1595,19.1081,19.1595,13100.0
2010-07-15 09:50:00,33.57,33.58,33.39,33.4,34700.0,19.1538,19.1595,19.0511,19.0568,34700.0
2010-07-15 09:55:00,33.4,33.52,33.4,33.5,7900.0,19.0568,19.1252,19.0568,19.1138,7900.0
2010-07-15 10:00:00,33.52,33.52,33.36,33.38,38100.0,19.1252,19.1252,19.0339,19.0453,38100.0
2010-07-15 10:05:00,33.38,33.4,33.35,33.36,50800.0,19.0453,19.0568,19.0282,19.0339,50800.0
2010-07-15 10:10:00,33.36,33.37,33.25,33.33,20100.0,19.0339,19.0396,18.9712,19.0168,20100.0
2010-07-15 10:15:00,33.32,33.33,33.27,33.27,12100.0,19.0111,19.0168,18.9826,18.9826,12100.0
2010-07-15 10:20:00,33.27,33.29,33.24,33.29,15100.0,18.9826,18.994,18.9655,18.994,15100.0
2010-07-15 10:25:00,33.28,33.37,33.28,33.36,9300.0,18.9883,19.0396,18.9883,19.0339,9300.0
2010-07-15 10:30:00,33.37,33.44,33.37,33.43,11500.0,19.0396,19.0796,19.0396,19.0739,11500.0
2010-07-15 10:35:00,33.43,33.45,33.43,33.45,10700.0,19.0739,19.0853,19.0739,19.0853,10700.0
2010-07-15 10:40:00,33.46,33.48,33.4,33.42,18600.0,19.091,19.1024,19.0568,19.0682,18600.0
2010-07-15 10:45:00,33.41,33.41,33.38,33.41,11500.0,19.0625,19.0625,19.0453,19.0625,11500.0
2010-07-15 10:50:00,33.4,33.47,33.4,33.47,10400.0,19.0568,19.0967,19.0568,19.0967,10400.0
2010-07-15 10:55:00,33.47,33.48,33.44,33.44,19900.0,19.0967,19.1024,19.0796,19.0796,19900.0
2010-07-15 11:00:00,33.44,33.46,33.42,33.43,11000.0,19.0796,19.091,19.0682,19.0739,11000.0
2010-07-15 11:05:00,33.42,33.47,33.42,33.47,14800.0,19.0682,19.0967,19.0682,19.0967,14800.0
2010-07-15 11:10:00,33.46,33.48,33.44,33.46,26200.0,19.091,19.1024,19.0796,19.091,26200.0
2010-07-15 11:15:00,33.44,33.46,33.41,33.41,10300.0,19.0796,19.091,19.0625,19.0625,10300.0
2010-07-15 11:20:00,33.4,33.44,33.4,33.44,9000.0,19.0568,19.0796,19.0568,19.0796,9000.0
2010-07-15 11:25:00,33.44,33.46,33.42,33.46,18000.0,19.0796,19.091,19.0682,19.091,18000.0
2010-07-15 11:30:00,33.46,33.49,33.45,33.48,18300.0,19.091,19.1081,19.0853,19.1024,18300.0
2010-07-15 11:35:00,33.48,33.49,33.44,33.44,13800.0,19.1024,19.1081,19.0796,19.0796,13800.0
2010-07-15 11:40:00,33.44,33.44,33.39,33.4,8400.0,19.0796,19.0796,19.0511,19.0568,8400.0
2010-07-15 11:45:00,33.39,33.39,33.34,33.35,4700.0,19.0511,19.0511,19.0225,19.0282,4700.0
2010-07-15 11:50:00,33.35,33.39,33.34,33.39,12700.0,19.0282,19.0511,19.0225,19.0511,12700.0
2010-07-15 11:55:00,33.39,33.4,33.34,33.34,15000.0,19.0511,19.0568,19.0225,19.0225,15000.0
2010-07-15 12:00:00,33.34,33.35,33.32,33.32,8300.0,19.0225,19.0282,19.0111,19.0111,8300.0
2010-07-15 12:05:00,33.31,33.34,33.31,33.32,10500.0,19.0054,19.0225,19.0054,19.0111,10500.0
2010-07-15 12:10:00,33.33,33.38,33.33,33.38,4800.0,19.0168,19.0453,19.0168,19.0453,4800.0
2010-07-15 12:15:00,33.38,33.4,33.38,33.39,6400.0,19.0453,19.0568,19.0453,19.0511,6400.0
2010-07-15 12:20:00,33.39,33.42,33.39,33.42,10000.0,19.0511,19.0682,19.0511,19.0682,10000.0
2010-07-15 12:25:00,33.42,33.42,33.4,33.4,6700.0,19.0682,19.0682,19.0568,19.0568,6700.0
2010-07-15 12:30:00,33.41,33.44,33.41,33.44,13800.0,19.0625,19.0796,19.0625,19.0796,13800.0
2010-07-15 12:35:00,33.44,33.45,33.44,33.44,16000.0,19.0796,19.0853,19.0796,19.0796,16000.0
2010-07-15 12:40:00,33.44,33.45,33.43,33.44,21500.0,19.0796,19.0853,19.0739,19.0796,21500.0
2010-07-15 12:45:00,33.44,33.49,33.44,33.48,11100.0,19.0796,19.1081,19.0796,19.1024,11100.0
2010-07-15 12:50:00,33.49,33.52,33.49,33.51,7400.0,19.1081,19.1252,19.1081,19.1195,7400.0
2010-07-15 12:55:00,33.52,33.54,33.51,33.51,13800.0,19.1252,19.1366,19.1195,19.1195,13800.0
2010-07-15 13:00:00,33.51,33.54,33.51,33.54,17600.0,19.1195,19.1366,19.1195,19.1366,17600.0
2010-07-15 13:05:00,33.54,33.55,33.52,33.52,16800.0,19.1366,19.1423,19.1252,19.1252,16800.0
2010-07-15 13:10:00,33.52,33.55,33.51,33.54,15800.0,19.1252,19.1423,19.1195,19.1366,15800.0
2010-07-15 13:15:00,33.55,33.56,33.54,33.55,15000.0,19.1423,19.148,19.1366,19.1423,15000.0
2010-07-15 13:20:00,33.55,33.57,33.55,33.55,10000.0,19.1423,19.1538,19.1423,19.1423,10000.0
2010-07-15 13:25:00,33.56,33.59,33.55,33.59,32100.0,19.148,19.1652,19.1423,19.1652,32100.0
2010-07-15 13:30:00,33.59,33.6,33.55,33.56,24900.0,19.1652,19.1709,19.1423,19.148,24900.0
2010-07-15 13:35:00,33.56,33.57,33.54,33.56,24100.0,19.148,19.1538,19.1366,19.148,24100.0
2010-07-15 13:40:00,33.55,33.56,33.54,33.54,37800.0,19.1423,19.148,19.1366,19.1366,37800.0
2010-07-15 13:45:00,33.55,33.57,33.54,33.57,7300.0,19.1423,19.1538,19.1366,19.1538,7300.0
2010-07-15 13:50:00,33.56,33.58,33.52,33.56,41000.0,19.148,19.1595,19.1252,19.148,41000.0
2010-07-15 13:55:00,33.57,33.61,33.56,33.61,9400.0,19.1538,19.1766,19.148,19.1766,9400.0
2010-07-15 14:00:00,33.61,33.67,33.6,33.66,22400.0,19.1766,19.2108,19.1709,19.2051,22400.0
2010-07-15 14:05:00,33.66,33.68,33.63,33.68,51600.0,19.2051,19.2165,19.188,19.2165,51600.0
2010-07-15 14:10:00,33.67,33.7,33.67,33.69,17200.0,19.2108,19.2279,19.2108,19.2222,17200.0
2010-07-15 14:15:00,33.69,33.69,33.66,33.67,25600.0,19.2222,19.2222,19.2051,19.2108,25600.0
2010-07-15 14:20:00,33.66,33.66,33.6,33.63,17000.0,19.2051,19.2051,19.1709,19.188,17000.0
2010-07-15 14:25:00,33.62,33.71,33.61,33.71,22900.0,19.1823,19.2336,19.1766,19.2336,22900.0
2010-07-15 14:30:00,33.71,33.73,33.68,33.68,18900.0,19.2336,19.245,19.2165,19.2165,18900.0
2010-07-15 14:35:00,33.68,33.69,33.63,33.64,13100.0,19.2165,19.2222,19.188,19.1937,13100.0
2010-07-15 14:40:00,33.63,33.64,33.59,33.59,9000.0,19.188,19.1937,19.1652,19.1652,9000.0
2010-07-15 14:45:00,33.59,33.6,33.58,33.6,14600.0,19.1652,19.1709,19.1595,19.1709,14600.0
2010-07-15 14:50:00,33.59,33.64,33.59,33.63,15900.0,19.1652,19.1937,19.1652,19.188,15900.0
2010-07-15 14:55:00,33.64,33.64,33.55,33.56,14200.0,19.1937,19.1937,19.1423,19.148,14200.0
2010-07-15 15:00:00,33.56,33.56,33.55,33.55,14000.0,19.148,19.148,19.1423,19.1423,14000.0
2010-07-15 15:05:00,33.56,33.57,33.49,33.5,39000.0,19.148,19.1538,19.1081,19.1138,39000.0
2010-07-15 15:10:00,33.49,33.5,33.42,33.43,27700.0,19.1081,19.1138,19.0682,19.0739,27700.0
2010-07-15 15:15:00,33.43,33.45,33.42,33.43,14000.0,19.0739,19.0853,19.0682,19.0739,14000.0
2010-07-15 15:20:00,33.43,33.48,33.43,33.47,29800.0,19.0739,19.1024,19.0739,19.0967,29800.0
2010-07-15 15:25:00,33.47,33.51,33.46,33.51,26800.0,19.0967,19.1195,19.091,19.1195,26800.0
2010-07-15 15:30:00,33.51,33.61,33.51,33.61,80400.0,19.1195,19.1766,19.1195,19.1766,80400.0
2010-07-15 15:35:00,33.61,33.69,33.61,33.68,88300.0,19.1766,19.2222,19.1766,19.2165,88300.0
2010-07-15 15:40:00,33.68,33.72,33.67,33.7,62000.0,19.2165,19.2393,19.2108,19.2279,62000.0
2010-07-15 15:45:00,33.71,33.78,33.71,33.75,92200.0,19.2336,19.2736,19.2336,19.2565,92200.0
2010-07-15 15:50:00,33.76,33.86,33.75,33.85,78100.0,19.2622,19.3192,19.2565,19.3135,78100.0
2010-07-15 15:55:00,33.85,33.85,33.75,33.76,203300.0,19.3135,19.3135,19.2565,19.2622,203300.0
2010-07-16 09:30:00,33.61,33.65,33.44,33.48,381100.0,19.1766,19.1994,19.0796,19.1024,381100.0
2010-07-16 09:35:00,33.51,33.71,33.51,33.69,16400.0,19.1195,19.2336,19.1195,19.2222,16400.0
2010-07-16 09:40:00,33.7,33.71,33.53,33.53,34500.0,19.2279,19.2336,19.1309,19.1309,34500.0
2010-07-16 09:45:00,33.51,33.52,33.45,33.46,31900.0,19.1195,19.1252,19.0853,19.091,31900.0
2010-07-16 09:50:00,33.47,33.5,33.32,33.32,34400.0,19.0967,19.1138,19.0111,19.0111,34400.0
2010-07-16 09:55:00,33.32,33.36,33.2,33.33,36800.0,19.0111,19.0339,18.9426,19.0168,36800.0
2010-07-16 10:00:00,33.32,33.5,33.32,33.49,26500.0,19.0111,19.1138,19.0111,19.1081,26500.0
2010-07-16 10:05:00,33.46,33.47,33.24,33.24,41000.0,19.091,19.0967,18.9655,18.9655,41000.0
2010-07-16 10:10:00,33.23,33.31,33.21,33.3,11700.0,18.9598,19.0054,18.9483,18.9997,11700.0
2010-07-16 10:15:00,33.3,33.42,33.3,33.4,10300.0,18.9997,19.0682,18.9997,19.0568,10300.0
2010-07-16 10:20:00,33.4,33.42,33.38,33.39,10000.0,19.0568,19.0682,19.0453,19.0511,10000.0
2010-07-16 10:25:00,33.38,33.43,33.35,33.43,22800.0,19.0453,19.0739,19.0282,19.0739,22800.0
2010-07-16 10:30:00,33.43,33.47,33.42,33.46,25500.0,19.0739,19.0967,19.0682,19.091,25500.0
2010-07-16 10:35:00,33.45,33.49,33.43,33.46,15200.0,19.0853,19.1081,19.0739,19.091,15200.0
2010-07-16 10:40:00,33.46,33.46,33.43,33.45,18500.0,19.091,19.091,19.0739,19.0853,18500.0
2010-07-16 10:45:00,33.44,33.48,33.43,33.46,35700.0,19.0796,19.1024,19.0739,19.091,35700.0
2010-07-16 10:50:00,33.45,33.49,33.44,33.47,20700.0,19.0853,19.1081,19.0796,19.0967,20700.0
2010-07-16 10:55:00,33.46,33.48,33.44,33.47,61000.0,19.091,19.1024,19.0796,19.0967,61000.0
2010-07-16 11:00:00,33.47,33.5,33.41,33.41,25500.0,19.0967,19.1138,19.0625,19.0625,25500.0
2010-07-16 11:05:00,33.41,33.43,33.39,33.39,20500.0,19.0625,19.0739,19.0511,19.0511,20500.0
2010-07-16 11:10:00,33.39,33.39,33.35,33.36,21200.0,19.0511,19.0511,19.0282,19.0339,21200.0
2010-07-16 11:15:00,33.35,33.36,33.33,33.34,30000.0,19.0282,19.0339,19.0168,19.0225,30000.0
2010-07-16 11:20:00,33.33,33.33,33.2,33.25,27200.0,19.0168,19.0168,18.9426,18.9712,27200.0
2010-07-16 11:25:00,33.25,33.26,33.23,33.25,50800.0,18.9712,18.9769,18.9598,18.9712,50800.0
2010-07-16 11:30:00,33.25,33.27,33.2,33.24,100800.0,18.9712,18.9826,18.9426,18.9655,100800.0
2010-07-16 11:35:00,33.24,33.25,33.16,33.21,52000.0,18.9655,18.9712,18.9198,18.9483,52000.0
2010-07-16 11:40:00,33.21,33.27,33.2,33.27,18000.0,18.9483,18.9826,18.9426,18.9826,18000.0
2010-07-16 11:45:00,33.27,33.3,33.25,33.26,25600.0,18.9826,18.9997,18.9712,18.9769,25600.0
2010-07-16 11:50:00,33.27,33.33,33.27,33.32,29600.0,18.9826,19.0168,18.9826,19.0111,29600.0
2010-07-16 11:55:00,33.32,33.37,33.3,33.31,12000.0,19.0111,19.0396,18.9997,19.0054,12000.0
2010-07-16 12:00:00,33.3,33.3,33.27,33.29,17000.0,18.9997,18.9997,18.9826,18.994,17000.0
2010-07-16 12:05:00,33.3,33.33,33.28,33.29,25400.0,18.9997,19.0168,18.9883,18.994,25400.0
2010-07-16 12:10:00,33.28,33.33,33.26,33.26,10900.0,18.9883,19.0168,18.9769,18.9769,10900.0
2010-07-16 12:15:00,33.26,33.26,33.19,33.19,15800.0,18.9769,18.9769,18.9369,18.9369,15800.0
2010-07-16 12:20:00,33.19,33.23,33.16,33.23,23700.0,18.9369,18.9598,18.9198,18.9598,23700.0
2010-07-16 12:25:00,33.22,33.24,33.19,33.23,25800.0,18.9541,18.9655,18.9369,18.9598,25800.0
2010-07-16 12:30:00,33.23,33.23,33.17,33.18,8600.0,18.9598,18.9598,18.9255,18.9312,8600.0
2010-07-16 12:35:00,33.17,33.18,33.14,33.15,7200.0,18.9255,18.9312,18.9084,18.9141,7200.0
2010-07-16 12:40:00,33.15,33.22,33.15,33.22,7800.0,18.9141,18.9541,18.9141,18.9541,7800.0
2010-07-16 12:45:00,33.21,33.22,33.19,33.21,6900.0,18.9483,18.9541,18.9369,18.9483,6900.0
2010-07-16 12:50:00,33.2,33.2,33.16,33.17,14900.0,18.9426,18.9426,18.9198,18.9255,14900.0
2010-07-16 12:55:00,33.17,33.19,33.14,33.19,16300.0,18.9255,18.9369,18.9084,18.9369,16300.0
2010-07-16 13:00:00,33.19,33.24,33.19,33.24,18000.0,18.9369,18.9655,18.9369,18.9655,18000.0
2010-07-16 13:05:00,33.24,33.28,33.24,33.28,12700.0,18.9655,18.9883,18.9655,18.9883,12700.0
2010-07-16 13:10:00,33.26,33.28,33.25,33.26,6600.0,18.9769,18.9883,18.9712,18.9769,6600.0
2010-07-16 13:15:00,33.25,33.27,33.25,33.27,5200.0,18.9712,18.9826,18.9712,18.9826,5200.0
2010-07-16 13:20:00,33.27,33.27,33.21,33.22,16300.0,18.9826,18.9826,18.9483,18.9541,16300.0
2010-07-16 13:25:00,33.22,33.22,33.19,33.2,12500.0,18.9541,18.9541,18.9369,18.9426,12500.0
2010-07-16 13:30:00,33.2,33.28,33.19,33.26,15800.0,18.9426,18.9883,18.9369,18.9769,15800.0
2010-07-16 13:35:00,33.26,33.28,33.26,33.27,7400.0,18.9769,18.9883,18.9769,18.9826,7400.0
2010-07-16 13:40:00,33.26,33.26,33.19,33.19,51300.0,18.9769,18.9769,18.9369,18.9369,51300.0
2010-07-16 13:45:00,33.19,33.27,33.19,33.26,27200.0,18.9369,18.9826,18.9369,18.9769,27200.0
2010-07-16 13:50:00,33.25,33.26,33.2,33.22,13000.0,18.9712,18.9769,18.9426,18.9541,13000.0
2010-07-16 13:55:00,33.22,33.28,33.2,33.27,14900.0,18.9541,18.9883,18.9426,18.9826,14900.0
2010-07-16 14:00:00,33.27,33.31,33.26,33.31,22700.0,18.9826,19.0054,18.9769,19.0054,22700.0
2010-07-16 14:05:00,33.3,33.31,33.28,33.31,9900.0,18.9997,19.0054,18.9883,19.0054,9900.0
2010-07-16 14:10:00,33.3,33.33,33.28,33.29,19200.0,18.9997,19.0168,18.9883,18.994,19200.0
2010-07-16 14:15:00,33.29,33.29,33.26,33.26,44800.0,18.994,18.994,18.9769,18.9769,44800.0
2010-07-16 14:20:00,33.26,33.26,33.23,33.24,19600.0,18.9769,18.9769,18.9598,18.9655,19600.0
2010-07-16 14:25:00,33.24,33.25,33.23,33.23,18100.0,18.9655,18.9712,18.9598,18.9598,18100.0
2010-07-16 14:30:00,33.24,33.25,33.2,33.21,15100.0,18.9655,18.9712,18.9426,18.9483,15100.0
2010-07-16 14:35:00,33.21,33.21,33.17,33.2,12900.0,18.9483,18.9483,18.9255,18.9426,12900.0
2010-07-16 14:40:00,33.19,33.19,33.16,33.17,10100.0,18.9369,18.9369,18.9198,18.9255,10100.0
2010-07-16 14:45:00,33.18,33.22,33.18,33.22,29500.0,18.9312,18.9541,18.9312,18.9541,29500.0
2010-07-16 14:50:00,33.21,33.23,33.18,33.23,55900.0,18.9483,18.9598,18.9312,18.9598,55900.0
2010-07-16 14:55:00,33.23,33.24,33.21,33.22,48900.0,18.9598,18.9655,18.9483,18.9541,48900.0
2010-07-16 15:00:00,33.22,33.24,33.19,33.2,24300.0,18.9541,18.9655,18.9369,18.9426,24300.0
2010-07-16 15:05:00,33.21,33.22,33.17,33.19,37900.0,18.9483,18.9541,18.9255,18.9369,37900.0
2010-07-16 15:10:00,33.18,33.18,33.13,33.15,34000.0,18.9312,18.9312,18.9027,18.9141,34000.0
2010-07-16 15:15:00,33.16,33.16,33.13,33.14,35500.0,18.9198,18.9198,18.9027,18.9084,35500.0
2010-07-16 15:20:00,33.13,33.13,33.08,33.08,130800.0,18.9027,18.9027,18.8742,18.8742,130800.0
2010-07-16 15:25:00,33.08,33.09,33.04,33.08,50600.0,18.8742,18.8799,18.8514,18.8742,50600.0
2010-07-16 15:30:00,33.07,33.11,33.06,33.06,62000.0,18.8685,18.8913,18.8628,18.8628,62000.0
2010-07-16 15:35:00,33.07,33.11,33.05,33.08,107000.0,18.8685,18.8913,18.8571,18.8742,107000.0
2010-07-16 15:40:00,33.08,33.1,33.05,33.08,54400.0,18.8742,18.8856,18.8571,18.8742,54400.0
2010-07-16 15:45:00,33.08,33.1,32.99,33.0,128700.0,18.8742,18.8856,18.8228,18.8285,128700.0
2010-07-16 15:50:00,33.0,33.06,32.96,33.05,153500.0,18.8285,18.8628,18.8057,18.8571,153500.0
2010-07-16 15:55:00,33.06,33.09,32.98,32.99,233100.0,18.8628,18.8799,18.8171,18.8228,233100.0
2010-07-19 09:30:00,33.16,33.21,33.11,33.18,22300.0,18.9198,18.9483,18.8913,18.9312,22300.0
2010-07-19 09:35:00,33.15,33.29,33.15,33.24,20300.0,18.9141,18.994,18.9141,18.9655,20300.0
2010-07-19 09:40:00,33.28,33.34,33.25,33.26,11800.0,18.9883,19.0225,18.9712,18.9769,11800.0
2010-07-19 09:45:00,33.29,33.31,33.18,33.24,24600.0,18.994,19.0054,18.9312,18.9655,24600.0
2010-07-19 09:50:00,33.24,33.26,33.19,33.2,28000.0,18.9655,18.9769,18.9369,18.9426,28000.0
2010-07-19 09:55:00,33.21,33.24,33.17,33.19,32100.0,18.9483,18.9655,18.9255,18.9369,32100.0
2010-07-19 10:00:00,33.18,33.19,33.13,33.17,39300.0,18.9312,18.9369,18.9027,18.9255,39300.0
2010-07-19 10:05:00,33.18,33.22,33.15,33.22,27700.0,18.9312,18.9541,18.9141,18.9541,27700.0
2010-07-19 10:10:00,33.22,33.22,33.16,33.18,23500.0,18.9541,18.9541,18.9198,18.9312,23500.0
2010-07-19 10:15:00,33.19,33.19,33.17,33.18,10700.0,18.9369,18.9369,18.9255,18.9312,10700.0
2010-07-19 10:20:00,33.18,33.18,33.13,33.13,14100.0,18.9312,18.9312,18.9027,18.9027,14100.0
2010-07-19 10:25:00,33.13,33.15,33.07,33.08,62500.0,18.9027,18.9141,18.8685,18.8742,62500.0
2010-07-19 10:30:00,33.07,33.16,33.06,33.16,44200.0,18.8685,18.9198,18.8628,18.9198,44200.0
2010-07-19 10:35:00,33.16,33.18,33.15,33.15,15900.0,18.9198,18.9312,18.9141,18.9141,15900.0
2010-07-19 10:40:00,33.15,33.15,33.11,33.13,16900.0,18.9141,18.9141,18.8913,18.9027,16900.0
2010-07-19 10:45:00,33.13,33.13,33.03,33.05,19900.0,18.9027,18.9027,18.8456,18.8571,19900.0
2010-07-19 10:50:00,33.04,33.04,32.98,32.99,22600.0,18.8514,18.8514,18.8171,18.8228,22600.0
2010-07-19 10:55:00,32.99,33.1,32.99,33.1,25100.0,18.8228,18.8856,18.8228,18.8856,25100.0
2010-07-19 11:00:00,33.1,33.16,33.08,33.15,13100.0,18.8856,18.9198,18.8742,18.9141,13100.0
2010-07-19 11:05:00,33.15,33.25,33.15,33.22,11900.0,18.9141,18.9712,18.9141,18.9541,11900.0
2010-07-19 11:10:00,33.22,33.26,33.21,33.26,14300.0,18.9541,18.9769,18.9483,18.9769,14300.0
2010-07-19 11:15:00,33.26,33.28,33.26,33.26,9000.0,18.9769,18.9883,18.9769,18.9769,9000.0
2010-07-19 11:20:00,33.26,33.29,33.25,33.28,8100.0,18.9769,18.994,18.9712,18.9883,8100.0
2010-07-19 11:25:00,33.28,33.29,33.21,33.21,11200.0,18.9883,18.994,18.9483,18.9483,11200.0
2010-07-19 11:30:00,33.21,33.23,33.16,33.17,11000.0,18.9483,18.9598,18.9198,18.9255,11000.0
2010-07-19 11:35:00,33.16,33.21,33.15,33.21,17300.0,18.9198,18.9483,18.9141,18.9483,17300.0
2010-07-19 11:40:00,33.21,33.22,33.17,33.2,21200.0,18.9483,18.9541,18.9255,18.9426,21200.0
2010-07-19 11:45:00,33.19,33.28,33.19,33.28,65600.0,18.9369,18.9883,18.9369,18.9883,65600.0
2010-07-19 11:50:00,33.29,33.3,33.26,33.27,13300.0,18.994,18.9997,18.9769,18.9826,13300.0
2010-07-19 11:55:00,33.26,33.3,33.25,33.3,17200.0,18.9769,18.9997,18.9712,18.9997,17200.0
2010-07-19 12:00:00,33.3,33.34,33.28,33.34,17900.0,18.9997,19.0225,18.9883,19.0225,17900.0
2010-07-19 12:05:00,33.34,33.41,33.34,33.41,11300.0,19.0225,19.0625,19.0225,19.0625,11300.0
2010-07-19 12:10:00,33.41,33.43,33.4,33.41,15900.0,19.0625,19.0739,19.0568,19.0625,15900.0
2010-07-19 12:15:00,33.41,33.44,33.4,33.44,6400.0,19.0625,19.0796,19.0568,19.0796,6400.0
2010-07-19 12:20:00,33.44,33.48,33.44,33.47,10600.0,19.0796,19.1024,19.0796,19.0967,10600.0
2010-07-19 12:25:00,33.48,33.53,33.48,33.52,12300.0,19.1024,19.1309,19.1024,19.1252,12300.0
2010-07-19 12:30:00,33.52,33.54,33.52,33.52,9800.0,19.1252,19.1366,19.1252,19.1252,9800.0
2010-07-19 12:35:00,33.53,33.53,33.5,33.52,17200.0,19.1309,19.1309,19.1138,19.1252,17200.0
2010-07-19 12:40:00,33.52,33.53,33.52,33.52,6800.0,19.1252,19.1309,19.1252,19.1252,6800.0
2010-07-19 12:45:00,33.52,33.54,33.52,33.53,13900.0,19.1252,19.1366,19.1252,19.1309,13900.0
2010-07-19 12:50:00,33.53,33.54,33.52,33.53,6900.0,19.1309,19.1366,19.1252,19.1309,6900.0
2010-07-19 12:55:00,33.53,33.53,33.44,33.45,10200.0,19.1309,19.1309,19.0796,19.0853,10200.0
2010-07-19 13:00:00,33.46,33.46,33.42,33.43,57000.0,19.091,19.091,19.0682,19.0739,57000.0
2010-07-19 13:05:00,33.43,33.44,33.39,33.41,12400.0,19.0739,19.0796,19.0511,19.0625,12400.0
2010-07-19 13:10:00,33.41,33.41,33.36,33.36,12300.0,19.0625,19.0625,19.0339,19.0339,12300.0
2010-07-19 13:15:00,33.37,33.37,33.33,33.34,9000.0,19.0396,19.0396,19.0168,19.0225,9000.0
2010-07-19 13:20:00,33.35,33.36,33.33,33.33,14200.0,19.0282,19.0339,19.0168,19.0168,14200.0
2010-07-19 13:25:00,33.34,33.35,33.33,33.35,26900.0,19.0225,19.0282,19.0168,19.0282,26900.0
2010-07-19 13:30:00,33.34,33.35,33.34,33.34,11400.0,19.0225,19.0282,19.0225,19.0225,11400.0
2010-07-19 13:35:00,33.34,33.35,33.33,33.34,16700.0,19.0225,19.0282,19.0168,19.0225,16700.0
2010-07-19 13:40:00,33.34,33.35,33.33,33.34,15200.0,19.0225,19.0282,19.0168,19.0225,15200.0
2010-07-19 13:45:00,33.35,33.38,33.35,33.37,8600.0,19.0282,19.0453,19.0282,19.0396,8600.0
2010-07-19 13:50:00,33.36,33.37,33.31,33.33,30400.0,19.0339,19.0396,19.0054,19.0168,30400.0
2010-07-19 13:55:00,33.33,33.33,33.29,33.3,48000.0,19.0168,19.0168,18.994,18.9997,48000.0
2010-07-19 14:00:00,33.3,33.33,33.3,33.3,32100.0,18.9997,19.0168,18.9997,18.9997,32100.0
2010-07-19 14:05:00,33.29,33.31,33.28,33.3,8100.0,18.994,19.0054,18.9883,18.9997,8100.0
2010-07-19 14:10:00,33.3,33.37,33.29,33.37,23900.0,18.9997,19.0396,18.994,19.0396,23900.0
2010-07-19 14:15:00,33.37,33.38,33.36,33.37,15800.0,19.0396,19.0453,19.0339,19.0396,15800.0
2010-07-19 14:20:00,33.37,33.38,33.35,33.36,18900.0,19.0396,19.0453,19.0282,19.0339,18900.0
2010-07-19 14:25:00,33.37,33.37,33.3,33.31,86000.0,19.0396,19.0396,18.9997,19.0054,86000.0
2010-07-19 14:30:00,33.32,33.37,33.32,33.35,16500.0,19.0111,19.0396,19.0111,19.0282,16500.0
2010-07-19 14:35:00,33.36,33.38,33.35,33.36,32800.0,19.0339,19.0453,19.0282,19.0339,32800.0
2010-07-19 14:40:00,33.36,33.42,33.36,33.42,22200.0,19.0339,19.0682,19.0339,19.0682,22200.0
2010-07-19 14:45:00,33.42,33.42,33.39,33.41,90300.0,19.0682,19.0682,19.0511,19.0625,90300.0
2010-07-19 14:50:00,33.41,33.43,33.4,33.42,80500.0,19.0625,19.0739,19.0568,19.0682,80500.0
2010-07-19 14:55:00,33.42,33.42,33.38,33.38,29200.0,19.0682,19.0682,19.0453,19.0453,29200.0
2010-07-19 15:00:00,33.39,33.4,33.38,33.4,20800.0,19.0511,19.0568,19.0453,19.0568,20800.0
2010-07-19 15:05:00,33.4,33.46,33.39,33.45,28600.0,19.0568,19.091,19.0511,19.0853,28600.0
2010-07-19 15:10:00,33.45,33.46,33.38,33.4,76000.0,19.0853,19.091,19.0453,19.0568,76000.0
2010-07-19 15:15:00,33.4,33.42,33.4,33.41,19600.0,19.0568,19.0682,19.0568,19.0625,19600.0
2010-07-19 15:20:00,33.42,33.42,33.35,33.35,20000.0,19.0682,19.0682,19.0282,19.0282,20000.0
2010-07-19 15:25:00,33.36,33.36,33.32,33.32,16900.0,19.0339,19.0339,19.0111,19.0111,16900.0
2010-07-19 15:30:00,33.33,33.35,33.32,33.32,27700.0,19.0168,19.0282,19.0111,19.0111,27700.0
2010-07-19 15:35:00,33.32,33.33,33.27,33.3,28500.0,19.0111,19.0168,18.9826,18.9997,28500.0
2010-07-19 15:40:00,33.3,33.35,33.27,33.35,25400.0,18.9997,19.0282,18.9826,19.0282,25400.0
2010-07-19 15:45:00,33.35,33.38,33.31,33.31,84600.0,19.0282,19.0453,19.0054,19.0054,84600.0
2010-07-19 15:50:00,33.32,33.34,33.31,33.32,77300.0,19.0111,19.0225,19.0054,19.0111,77300.0
2010-07-19 15:55:00,33.32,33.35,33.28,33.3,328500.0,19.0111,19.0282,18.9883,18.9997,328500.0
2010-07-20 09:30:00,33.1,33.1,32.91,33.0,51500.0,18.8856,18.8856,18.7772,18.8285,51500.0
2010-07-20 09:35:00,33.02,33.06,32.98,33.03,44200.0,18.8399,18.8628,18.8171,18.8456,44200.0
2010-07-20 09:40:00,33.03,33.08,32.99,33.06,46500.0,18.8456,18.8742,18.8228,18.8628,46500.0
2010-07-20 09:45:00,33.06,33.07,32.96,32.96,38600.0,18.8628,18.8685,18.8057,18.8057,38600.0
2010-07-20 09:50:00,32.96,33.01,32.94,32.97,56700.0,18.8057,18.8342,18.7943,18.8114,56700.0
2010-07-20 09:55:00,32.97,32.97,32.92,32.92,30100.0,18.8114,18.8114,18.7829,18.7829,30100.0
2010-07-20 10:00:00,32.92,32.92,32.83,32.84,35700.0,18.7829,18.7829,18.7315,18.7372,35700.0
2010-07-20 10:05:00,32.84,32.86,32.79,32.84,31700.0,18.7372,18.7487,18.7087,18.7372,31700.0
2010-07-20 10:10:00,32.84,32.87,32.81,32.81,22800.0,18.7372,18.7544,18.7201,18.7201,22800.0
2010-07-20 10:15:00,32.81,32.86,32.8,32.86,30100.0,18.7201,18.7487,18.7144,18.7487,30100.0
2010-07-20 10:20:00,32.86,32.92,32.86,32.87,27800.0,18.7487,18.7829,18.7487,18.7544,27800.0
2010-07-20 10:25:00,32.87,32.87,32.84,32.85,24800.0,18.7544,18.7544,18.7372,18.7429,24800.0
2010-07-20 10:30:00,32.85,32.88,32.82,32.88,15700.0,18.7429,18.7601,18.7258,18.7601,15700.0
2010-07-20 10:35:00,32.88,32.89,32.8,32.8,21600.0,18.7601,18.7658,18.7144,18.7144,21600.0
2010-07-20 10:40:00,32.8,32.84,32.78,32.79,13700.0,18.7144,18.7372,18.703,18.7087,13700.0
2010-07-20 10:45:00,32.79,32.8,32.77,32.77,16400.0,18.7087,18.7144,18.6973,18.6973,16400.0
2010-07-20 10:50:00,32.78,32.78,32.68,32.7,56900.0,18.703,18.703,18.646,18.6574,56900.0
2010-07-20 10:55:00,32.71,32.76,32.69,32.76,35000.0,18.6631,18.6916,18.6517,18.6916,35000.0
2010-07-20 11:00:00,32.77,32.86,32.76,32.85,50900.0,18.6973,18.7487,18.6916,18.7429,50900.0
2010-07-20 11:05:00,32.85,32.88,32.84,32.87,24600.0,18.7429,18.7601,18.7372,18.7544,24600.0
2010-07-20 11:10:00,32.88,32.88,32.84,32.84,20300.0,18.7601,18.7601,18.7372,18.7372,20300.0
2010-07-20 11:15:00,32.83,32.9,32.83,32.88,48200.0,18.7315,18.7715,18.7315,18.7601,48200.0
2010-07-20 11:20:00,32.89,32.93,32.88,32.93,56400.0,18.7658,18.7886,18.7601,18.7886,56400.0
2010-07-20 11:25:00,32.93,32.95,32.93,32.95,8300.0,18.7886,18.8,18.7886,18.8,8300.0
2010-07-20 11:30:00,32.95,32.96,32.92,32.92,23400.0,18.8,18.8057,18.7829,18.7829,23400.0
2010-07-20 11:35:00,32.92,32.94,32.91,32.92,11700.0,18.7829,18.7943,18.7772,18.7829,11700.0
2010-07-20 11:40:00,32.92,32.95,32.9,32.9,22300.0,18.7829,18.8,18.7715,18.7715,22300.0
2010-07-20 11:45:00,32.91,32.95,32.91,32.94,14600.0,18.7772,18.8,18.7772,18.7943,14600.0
2010-07-20 11:50:00,32.94,32.94,32.89,32.89,19800.0,18.7943,18.7943,18.7658,18.7658,19800.0
2010-07-20 11:55:00,32.9,32.9,32.86,32.86,13900.0,18.7715,18.7715,18.7487,18.7487,13900.0
2010-07-20 12:00:00,32.87,32.88,32.86,32.86,25700.0,18.7544,18.7601,18.7487,18.7487,25700.0
2010-07-20 12:05:00,32.87,32.92,32.84,32.92,83300.0,18.7544,18.7829,18.7372,18.7829,83300.0
2010-07-20 12:10:00,32.91,32.92,32.89,32.89,20400.0,18.7772,18.7829,18.7658,18.7658,20400.0
2010-07-20 12:15:00,32.9,32.9,32.86,32.87,15600.0,18.7715,18.7715,18.7487,18.7544,15600.0
2010-07-20 12:20:00,32.87,32.88,32.83,32.83,17500.0,18.7544,18.7601,18.7315,18.7315,17500.0
2010-07-20 12:25:00,32.83,32.84,32.82,32.82,10700.0,18.7315,18.7372,18.7258,18.7258,10700.0
2010-07-20 12:30:00,32.83,32.89,32.82,32.85,127200.0,18.7315,18.7658,18.7258,18.7429,127200.0
2010-07-20 12:35:00,32.86,32.87,32.81,32.81,40100.0,18.7487,18.7544,18.7201,18.7201,40100.0
2010-07-20 12:40:00,32.82,32.84,32.81,32.84,17800.0,18.7258,18.7372,18.7201,18.7372,17800.0
2010-07-20 12:45:00,32.85,32.95,32.84,32.95,59300.0,18.7429,18.8,18.7372,18.8,59300.0
2010-07-20 12:50:00,32.94,32.99,32.94,32.99,20300.0,18.7943,18.8228,18.7943,18.8228,20300.0
2010-07-20 12:55:00,32.98,33.07,32.98,33.06,48700.0,18.8171,18.8685,18.8171,18.8628,48700.0
2010-07-20 13:00:00,33.06,33.11,33.05,33.08,44500.0,18.8628,18.8913,18.8571,18.8742,44500.0
2010-07-20 13:05:00,33.08,33.12,33.06,33.12,31700.0,18.8742,18.897,18.8628,18.897,31700.0
2010-07-20 13:10:00,33.12,33.14,33.09,33.12,21300.0,18.897,18.9084,18.8799,18.897,21300.0
2010-07-20 13:15:00,33.12,33.19,33.12,33.19,22200.0,18.897,18.9369,18.897,18.9369,22200.0
2010-07-20 13:20:00,33.18,33.2,33.18,33.2,25100.0,18.9312,18.9426,18.9312,18.9426,25100.0
2010-07-20 13:25:00,33.19,33.19,33.16,33.17,52400.0,18.9369,18.9369,18.9198,18.9255,52400.0
2010-07-20 13:30:00,33.17,33.22,33.17,33.2,19200.0,18.9255,18.9541,18.9255,18.9426,19200.0
2010-07-20 13:35:00,33.21,33.27,33.21,33.26,43500.0,18.9483,18.9826,18.9483,18.9769,43500.0
2010-07-20 13:40:00,33.25,33.29,33.24,33.29,13600.0,18.9712,18.994,18.9655,18.994,13600.0
2010-07-20 13:45:00,33.29,33.3,33.25,33.25,10600.0,18.994,18.9997,18.9712,18.9712,10600.0
2010-07-20 13:50:00,33.26,33.36,33.26,33.36,24200.0,18.9769,19.0339,18.9769,19.0339,24200.0
2010-07-20 13:55:00,33.37,33.43,33.37,33.43,16200.0,19.0396,19.0739,19.0396,19.0739,16200.0
2010-07-20 14:00:00,33.43,33.43,33.38,33.38,7800.0,19.0739,19.0739,19.0453,19.0453,7800.0
2010-07-20 14:05:00,33.37,33.37,33.32,33.32,6800.0,19.0396,19.0396,19.0111,19.0111,6800.0
2010-07-20 14:10:00,33.31,33.32,33.28,33.28,13000.0,19.0054,19.0111,18.9883,18.9883,13000.0
2010-07-20 14:15:00,33.29,33.31,33.25,33.3,15700.0,18.994,19.0054,18.9712,18.9997,15700.0
2010-07-20 14:20:00,33.31,33.32,33.28,33.31,15800.0,19.0054,19.0111,18.9883,19.0054,15800.0
2010-07-20 14:25:00,33.31,33.35,33.31,33.33,7500.0,19.0054,19.0282,19.0054,19.0168,7500.0
2010-07-20 14:30:00,33.33,33.37,33.32,33.36,14900.0,19.0168,19.0396,19.0111,19.0339,14900.0
2010-07-20 14:35:00,33.35,33.37,33.34,33.36,9700.0,19.0282,19.0396,19.0225,19.0339,9700.0
2010-07-20 14:40:00,33.35,33.39,33.33,33.35,15400.0,19.0282,19.0511,19.0168,19.0282,15400.0
2010-07-20 14:45:00,33.34,33.37,33.31,33.37,14800.0,19.0225,19.0396,19.0054,19.0396,14800.0
2010-07-20 14:50:00,33.37,33.37,33.33,33.33,17200.0,19.0396,19.0396,19.0168,19.0168,17200.0
2010-07-20 14:55:00,33.32,33.32,33.31,33.32,7100.0,19.0111,19.0111,19.0054,19.0111,7100.0
2010-07-20 15:00:00,33.31,33.34,33.29,33.34,14900.0,19.0054,19.0225,18.994,19.0225,14900.0
2010-07-20 15:05:00,33.34,33.36,33.33,33.35,18400.0,19.0225,19.0339,19.0168,19.0282,18400.0
2010-07-20 15:10:00,33.34,33.4,33.33,33.4,22100.0,19.0225,19.0568,19.0168,19.0568,22100.0
2010-07-20 15:15:00,33.41,33.43,33.4,33.42,65200.0,19.0625,19.0739,19.0568,19.0682,65200.0
2010-07-20 15:20:00,33.42,33.43,33.41,33.42,31200.0,19.0682,19.0739,19.0625,19.0682,31200.0
2010-07-20 15:25:00,33.41,33.45,33.4,33.43,53100.0,19.0625,19.0853,19.0568,19.0739,53100.0
2010-07-20 15:30:00,33.43,33.53,33.42,33.47,60200.0,19.0739,19.1309,19.0682,19.0967,60200.0
2010-07-20 15:35:00,33.47,33.49,33.39,33.4,59300.0,19.0967,19.1081,19.0511,19.0568,59300.0
2010-07-20 15:40:00,33.4,33.42,33.38,33.41,56100.0,19.0568,19.0682,19.0453,19.0625,56100.0
2010-07-20 15:45:00,33.41,33.47,33.41,33.47,68900.0,19.0625,19.0967,19.0625,19.0967,68900.0
2010-07-20 15:50:00,33.47,33.48,33.4,33.44,75000.0,19.0967,19.1024,19.0568,19.0796,75000.0
2010-07-20 15:55:00,33.45,33.5,33.44,33.49,159400.0,19.0853,19.1138,19.0796,19.1081,159400.0
2010-07-21 09:30:00,33.58,33.58,33.37,33.37,26700.0,19.1595,19.1595,19.0396,19.0396,26700.0
2010-07-21 09:35:00,33.37,33.51,33.31,33.35,27600.0,19.0396,19.1195,19.0054,19.0282,27600.0
2010-07-21 09:40:00,33.34,33.44,33.32,33.33,24600.0,19.0225,19.0796,19.0111,19.0168,24600.0
2010-07-21 09:45:00,33.33,33.43,33.3,33.42,26600.0,19.0168,19.0739,18.9997,19.0682,26600.0
2010-07-21 09:50:00,33.41,33.41,33.23,33.23,74600.0,19.0625,19.0625,18.9598,18.9598,74600.0
2010-07-21 09:55:00,33.23,33.38,33.23,33.36,20500.0,18.9598,19.0453,18.9598,19.0339,20500.0
2010-07-21 10:00:00,33.35,33.42,33.32,33.42,23900.0,19.0282,19.0682,19.0111,19.0682,23900.0
2010-07-21 10:05:00,33.42,33.45,33.37,33.38,24900.0,19.0682,19.0853,19.0396,19.0453,24900.0
2010-07-21 10:10:00,33.38,33.41,33.38,33.39,17900.0,19.0453,19.0625,19.0453,19.0511,17900.0
2010-07-21 10:15:00,33.4,33.41,33.37,33.41,33200.0,19.0568,19.0625,19.0396,19.0625,33200.0
2010-07-21 10:20:00,33.41,33.42,33.36,33.38,13100.0,19.0625,19.0682,19.0339,19.0453,13100.0
2010-07-21 10:25:00,33.39,33.42,33.36,33.36,9500.0,19.0511,19.0682,19.0339,19.0339,9500.0
2010-07-21 10:30:00,33.35,33.39,33.33,33.37,24800.0,19.0282,19.0511,19.0168,19.0396,24800.0
2010-07-21 10:35:00,33.38,33.42,33.37,33.41,13900.0,19.0453,19.0682,19.0396,19.0625,13900.0
2010-07-21 10:40:00,33.41,33.46,33.41,33.45,16400.0,19.0625,19.091,19.0625,19.0853,16400.0
2010-07-21 10:45:00,33.46,33.48,33.44,33.48,13800.0,19.091,19.1024,19.0796,19.1024,13800.0
2010-07-21 10:50:00,33.47,33.47,33.33,33.33,19300.0,19.0967,19.0967,19.0168,19.0168,19300.0
2010-07-21 10:55:00,33.33,33.34,33.28,33.32,12000.0,19.0168,19.0225,18.9883,19.0111,12000.0
2010-07-21 11:00:00,33.33,33.41,33.32,33.41,20700.0,19.0168,19.0625,19.0111,19.0625,20700.0
2010-07-21 11:05:00,33.41,33.41,33.33,33.33,18800.0,19.0625,19.0625,19.0168,19.0168,18800.0
2010-07-21 11:10:00,33.33,33.33,33.27,33.27,21300.0,19.0168,19.0168,18.9826,18.9826,21300.0
2010-07-21 11:15:00,33.27,33.28,33.24,33.25,18800.0,18.9826,18.9883,18.9655,18.9712,18800.0
2010-07-21 11:20:00,33.24,33.31,33.24,33.3,17200.0,18.9655,19.0054,18.9655,18.9997,17200.0
2010-07-21 11:25:00,33.31,33.33,33.3,33.33,18800.0,19.0054,19.0168,18.9997,19.0168,18800.0
2010-07-21 11:30:00,33.33,33.36,33.32,33.36,24600.0,19.0168,19.0339,19.0111,19.0339,24600.0
2010-07-21 11:35:00,33.36,33.42,33.35,33.41,14200.0,19.0339,19.0682,19.0282,19.0625,14200.0
2010-07-21 11:40:00,33.41,33.41,33.38,33.39,8300.0,19.0625,19.0625,19.0453,19.0511,8300.0
2010-07-21 11:45:00,33.38,33.39,33.34,33.34,10800.0,19.0453,19.0511,19.0225,19.0225,10800.0
2010-07-21 11:50:00,33.33,33.33,33.31,33.32,10400.0,19.0168,19.0168,19.0054,19.0111,10400.0
2010-07-21 11:55:00,33.31,33.34,33.3,33.34,11700.0,19.0054,19.0225,18.9997,19.0225,11700.0
2010-07-21 12:00:00,33.33,33.36,33.32,33.33,21400.0,19.0168,19.0339,19.0111,19.0168,21400.0
2010-07-21 12:05:00,33.33,33.34,33.32,33.32,12900.0,19.0168,19.0225,19.0111,19.0111,12900.0
2010-07-21 12:10:00,33.32,33.33,33.31,33.32,13000.0,19.0111,19.0168,19.0054,19.0111,13000.0
2010-07-21 12:15:00,33.32,33.35,33.32,33.33,8400.0,19.0111,19.0282,19.0111,19.0168,8400.0
2010-07-21 12:20:00,33.32,33.32,33.29,33.31,12500.0,19.0111,19.0111,18.994,19.0054,12500.0
2010-07-21 12:25:00,33.31,33.33,33.31,33.33,8000.0,19.0054,19.0168,19.0054,19.0168,8000.0
2010-07-21 12:30:00,33.33,33.34,33.31,33.33,13800.0,19.0168,19.0225,19.0054,19.0168,13800.0
2010-07-21 12:35:00,33.33,33.36,33.32,33.32,13900.0,19.0168,19.0339,19.0111,19.0111,13900.0
2010-07-21 12:40:00,33.32,33.34,33.32,33.33,5100.0,19.0111,19.0225,19.0111,19.0168,5100.0
2010-07-21 12:45:00,33.33,33.33,33.3,33.3,14200.0,19.0168,19.0168,18.9997,18.9997,14200.0
2010-07-21 12:50:00,33.3,33.3,33.24,33.25,21800.0,18.9997,18.9997,18.9655,18.9712,21800.0
2010-07-21 12:55:00,33.25,33.25,33.24,33.24,15100.0,18.9712,18.9712,18.9655,18.9655,15100.0
2010-07-21 13:00:00,33.24,33.24,33.22,33.24,18700.0,18.9655,18.9655,18.9541,18.9655,18700.0
2010-07-21 13:05:00,33.23,33.24,33.22,33.23,27800.0,18.9598,18.9655,18.9541,18.9598,27800.0
2010-07-21 13:10:00,33.23,33.23,33.21,33.21,20200.0,18.9598,18.9598,18.9483,18.9483,20200.0
2010-07-21 13:15:00,33.2,33.22,33.19,33.19,24000.0,18.9426,18.9541,18.9369,18.9369,24000.0
2010-07-21 13:20:00,33.19,33.21,33.19,33.2,18400.0,18.9369,18.9483,18.9369,18.9426,18400.0
2010-07-21 13:25:00,33.19,33.2,33.18,33.2,17100.0,18.9369,18.9426,18.9312,18.9426,17100.0
2010-07-21 13:30:00,33.2,33.23,33.2,33.22,12000.0,18.9426,18.9598,18.9426,18.9541,12000.0
2010-07-21 13:35:00,33.22,33.25,33.22,33.23,27300.0,18.9541,18.9712,18.9541,18.9598,27300.0
2010-07-21 13:40:00,33.23,33.26,33.23,33.23,11300.0,18.9598,18.9769,18.9598,18.9598,11300.0
2010-07-21 13:45:00,33.23,33.24,33.19,33.2,31000.0,18.9598,18.9655,18.9369,18.9426,31000.0
2010-07-21 13:50:00,33.21,33.27,33.21,33.26,13300.0,18.9483,18.9826,18.9483,18.9769,13300.0
2010-07-21 13:55:00,33.25,33.27,33.22,33.22,16500.0,18.9712,18.9826,18.9541,18.9541,16500.0
2010-07-21 14:00:00,33.22,33.25,33.19,33.2,43300.0,18.9541,18.9712,18.9369,18.9426,43300.0
2010-07-21 14:05:00,33.2,33.2,33.13,33.14,29100.0,18.9426,18.9426,18.9027,18.9084,29100.0
2010-07-21 14:10:00,33.13,33.13,33.0,33.04,51300.0,18.9027,18.9027,18.8285,18.8514,51300.0
2010-07-21 14:15:00,33.04,33.04,32.97,32.98,30400.0,18.8514,18.8514,18.8114,18.8171,30400.0
2010-07-21 14:20:00,32.98,32.99,32.9,32.95,38400.0,18.8171,18.8228,18.7715,18.8,38400.0
2010-07-21 14:25:00,32.97,33.0,32.92,32.94,25900.0,18.8114,18.8285,18.7829,18.7943,25900.0
2010-07-21 14:30:00,32.94,32.96,32.88,32.88,40400.0,18.7943,18.8057,18.7601,18.7601,40400.0
2010-07-21 14:35:00,32.89,32.93,32.88,32.91,22000.0,18.7658,18.7886,18.7601,18.7772,22000.0
2010-07-21 14:40:00,32.91,32.95,32.91,32.92,9300.0,18.7772,18.8,18.7772,18.7829,9300.0
2010-07-21 14:45:00,32.92,32.96,32.91,32.96,32000.0,18.7829,18.8057,18.7772,18.8057,32000.0
2010-07-21 14:50:00,32.95,32.97,32.85,32.85,49100.0,18.8,18.8114,18.7429,18.7429,49100.0
2010-07-21 14:55:00,32.85,32.87,32.82,32.85,33400.0,18.7429,18.7544,18.7258,18.7429,33400.0
2010-07-21 15:00:00,32.85,32.86,32.8,32.83,15800.0,18.7429,18.7487,18.7144,18.7315,15800.0
2010-07-21 15:05:00,32.83,32.88,32.83,32.88,22000.0,18.7315,18.7601,18.7315,18.7601,22000.0
2010-07-21 15:10:00,32.88,32.92,32.86,32.92,29000.0,18.7601,18.7829,18.7487,18.7829,29000.0
2010-07-21 15:15:00,32.92,32.93,32.86,32.86,36500.0,18.7829,18.7886,18.7487,18.7487,36500.0
2010-07-21 15:20:00,32.85,32.93,32.83,32.92,35100.0,18.7429,18.7886,18.7315,18.7829,35100.0
2010-07-21 15:25:00,32.92,32.96,32.89,32.94,29300.0,18.7829,18.8057,18.7658,18.7943,29300.0
2010-07-21 15:30:00,32.93,32.98,32.9,32.95,35400.0,18.7886,18.8171,18.7715,18.8,35400.0
2010-07-21 15:35:00,32.95,32.96,32.89,32.9,37600.0,18.8,18.8057,18.7658,18.7715,37600.0
2010-07-21 15:40:00,32.91,32.95,32.88,32.95,71500.0,18.7772,18.8,18.7601,18.8,71500.0
2010-07-21 15:45:00,32.95,33.03,32.94,32.98,74800.0,18.8,18.8456,18.7943,18.8171,74800.0
2010-07-21 15:50:00,32.98,33.04,32.94,32.96,99300.0,18.8171,18.8514,18.7943,18.8057,99300.0
2010-07-21 15:55:00,32.97,33.0,32.93,32.99,100900.0,18.8114,18.8285,18.7886,18.8228,100900.0
2010-07-22 09:30:00,33.17,33.36,33.17,33.35,41400.0,18.9255,19.0339,18.9255,19.0282,41400.0
2010-07-22 09:35:00,33.35,33.49,33.3,33.49,28900.0,19.0282,19.1081,18.9997,19.1081,28900.0
2010-07-22 09:40:00,33.48,33.53,33.45,33.5,32700.0,19.1024,19.1309,19.0853,19.1138,32700.0
2010-07-22 09:45:00,33.51,33.54,33.42,33.42,60100.0,19.1195,19.1366,19.0682,19.0682,60100.0
2010-07-22 09:50:00,33.42,33.45,33.37,33.44,36500.0,19.0682,19.0853,19.0396,19.0796,36500.0
2010-07-22 09:55:00,33.43,33.45,33.36,33.37,42800.0,19.0739,19.0853,19.0339,19.0396,42800.0
2010-07-22 10:00:00,33.39,33.47,33.39,33.44,98300.0,19.0511,19.0967,19.0511,19.0796,98300.0
2010-07-22 10:05:00,33.44,33.46,33.43,33.44,40000.0,19.0796,19.091,19.0739,19.0796,40000.0
2010-07-22 10:10:00,33.44,33.45,33.38,33.39,67000.0,19.0796,19.0853,19.0453,19.0511,67000.0
2010-07-22 10:15:00,33.39,33.43,33.39,33.4,39100.0,19.0511,19.0739,19.0511,19.0568,39100.0
2010-07-22 10:20:00,33.41,33.43,33.39,33.39,38600.0,19.0625,19.0739,19.0511,19.0511,38600.0
2010-07-22 10:25:00,33.39,33.45,33.38,33.44,30900.0,19.0511,19.0853,19.0453,19.0796,30900.0
2010-07-22 10:30:00,33.45,33.45,33.4,33.4,31400.0,19.0853,19.0853,19.0568,19.0568,31400.0
2010-07-22 10:35:00,33.4,33.45,33.4,33.45,32300.0,19.0568,19.0853,19.0568,19.0853,32300.0
2010-07-22 10:40:00,33.45,33.47,33.44,33.47,54900.0,19.0853,19.0967,19.0796,19.0967,54900.0
2010-07-22 10:45:00,33.47,33.49,33.47,33.49,19800.0,19.0967,19.1081,19.0967,19.1081,19800.0
2010-07-22 10:50:00,33.49,33.5,33.45,33.46,86800.0,19.1081,19.1138,19.0853,19.091,86800.0
2010-07-22 10:55:00,33.47,33.49,33.46,33.49,27500.0,19.0967,19.1081,19.091,19.1081,27500.0
2010-07-22 11:00:00,33.49,33.49,33.47,33.49,34700.0,19.1081,19.1081,19.0967,19.1081,34700.0
2010-07-22 11:05:00,33.48,33.57,33.48,33.57,29200.0,19.1024,19.1538,19.1024,19.1538,29200.0
2010-07-22 11:10:00,33.56,33.64,33.56,33.64,34500.0,19.148,19.1937,19.148,19.1937,34500.0
2010-07-22 11:15:00,33.63,33.68,33.62,33.65,27100.0,19.188,19.2165,19.1823,19.1994,27100.0
2010-07-22 11:20:00,33.65,33.65,33.58,33.59,47400.0,19.1994,19.1994,19.1595,19.1652,47400.0
2010-07-22 11:25:00,33.59,33.66,33.58,33.65,54700.0,19.1652,19.2051,19.1595,19.1994,54700.0
2010-07-22 11:30:00,33.65,33.66,33.61,33.62,28500.0,19.1994,19.2051,19.1766,19.1823,28500.0
2010-07-22 11:35:00,33.62,33.63,33.52,33.52,24200.0,19.1823,19.188,19.1252,19.1252,24200.0
2010-07-22 11:40:00,33.52,33.53,33.49,33.49,18100.0,19.1252,19.1309,19.1081,19.1081,18100.0
2010-07-22 11:45:00,33.48,33.55,33.48,33.55,17200.0,19.1024,19.1423,19.1024,19.1423,17200.0
2010-07-22 11:50:00,33.55,33.57,33.54,33.56,13800.0,19.1423,19.1538,19.1366,19.148,13800.0
2010-07-22 11:55:00,33.57,33.58,33.54,33.58,18000.0,19.1538,19.1595,19.1366,19.1595,18000.0
2010-07-22 12:00:00,33.57,33.6,33.57,33.59,18100.0,19.1538,19.1709,19.1538,19.1652,18100.0
2010-07-22 12:05:00,33.59,33.64,33.58,33.61,44700.0,19.1652,19.1937,19.1595,19.1766,44700.0
2010-07-22 12:10:00,33.61,33.62,33.6,33.6,29400.0,19.1766,19.1823,19.1709,19.1709,29400.0
2010-07-22 12:15:00,33.61,33.64,33.61,33.63,23600.0,19.1766,19.1937,19.1766,19.188,23600.0
2010-07-22 12:20:00,33.64,33.65,33.57,33.6,103000.0,19.1937,19.1994,19.1538,19.1709,103000.0
2010-07-22 12:25:00,33.6,33.62,33.58,33.61,50900.0,19.1709,19.1823,19.1595,19.1766,50900.0
2010-07-22 12:30:00,33.62,33.63,33.6,33.63,15800.0,19.1823,19.188,19.1709,19.188,15800.0
2010-07-22 12:35:00,33.63,33.67,33.63,33.64,45400.0,19.188,19.2108,19.188,19.1937,45400.0
2010-07-22 12:40:00,33.64,33.65,33.63,33.65,16200.0,19.1937,19.1994,19.188,19.1994,16200.0
2010-07-22 12:45:00,33.65,33.66,33.61,33.62,20600.0,19.1994,19.2051,19.1766,19.1823,20600.0
2010-07-22 12:50:00,33.62,33.65,33.61,33.65,11100.0,19.1823,19.1994,19.1766,19.1994,11100.0
2010-07-22 12:55:00,33.64,33.65,33.63,33.63,262100.0,19.1937,19.1994,19.188,19.188,262100.0
2010-07-22 13:00:00,33.64,33.67,33.64,33.67,21100.0,19.1937,19.2108,19.1937,19.2108,21100.0
2010-07-22 13:05:00,33.67,33.7,33.66,33.7,66000.0,19.2108,19.2279,19.2051,19.2279,66000.0
2010-07-22 13:10:00,33.7,33.72,33.69,33.72,28600.0,19.2279,19.2393,19.2222,19.2393,28600.0
2010-07-22 13:15:00,33.72,33.75,33.7,33.75,29500.0,19.2393,19.2565,19.2279,19.2565,29500.0
2010-07-22 13:20:00,33.75,33.76,33.74,33.75,12600.0,19.2565,19.2622,19.2507,19.2565,12600.0
2010-07-22 13:25:00,33.75,33.75,33.72,33.73,13000.0,19.2565,19.2565,19.2393,19.245,13000.0
2010-07-22 13:30:00,33.74,33.75,33.73,33.73,20800.0,19.2507,19.2565,19.245,19.245,20800.0
2010-07-22 13:35:00,33.73,33.75,33.73,33.74,11600.0,19.245,19.2565,19.245,19.2507,11600.0
2010-07-22 13:40:00,33.75,33.76,33.72,33.73,27900.0,19.2565,19.2622,19.2393,19.245,27900.0
2010-07-22 13:45:00,33.72,33.76,33.72,33.75,17300.0,19.2393,19.2622,19.2393,19.2565,17300.0
2010-07-22 13:50:00,33.75,33.78,33.74,33.76,27300.0,19.2565,19.2736,19.2507,19.2622,27300.0
2010-07-22 13:55:00,33.75,33.77,33.72,33.75,24700.0,19.2565,19.2679,19.2393,19.2565,24700.0
2010-07-22 14:00:00,33.75,33.76,33.74,33.76,14300.0,19.2565,19.2622,19.2507,19.2622,14300.0
2010-07-22 14:05:00,33.76,33.87,33.76,33.87,58000.0,19.2622,19.3249,19.2622,19.3249,58000.0
2010-07-22 14:10:00,33.86,33.91,33.85,33.91,29500.0,19.3192,19.3477,19.3135,19.3477,29500.0
2010-07-22 14:15:00,33.91,33.91,33.83,33.84,72300.0,19.3477,19.3477,19.3021,19.3078,72300.0
2010-07-22 14:20:00,33.85,33.85,33.75,33.75,47600.0,19.3135,19.3135,19.2565,19.2565,47600.0
2010-07-22 14:25:00,33.76,33.86,33.76,33.85,39900.0,19.2622,19.3192,19.2622,19.3135,39900.0
2010-07-22 14:30:00,33.85,33.86,33.77,33.78,38800.0,19.3135,19.3192,19.2679,19.2736,38800.0
2010-07-22 14:35:00,33.78,33.82,33.78,33.8,37400.0,19.2736,19.2964,19.2736,19.285,37400.0
2010-07-22 14:40:00,33.8,33.81,33.77,33.79,26900.0,19.285,19.2907,19.2679,19.2793,26900.0
2010-07-22 14:45:00,33.78,33.79,33.74,33.78,24200.0,19.2736,19.2793,19.2507,19.2736,24200.0
2010-07-22 14:50:00,33.78,33.78,33.73,33.74,16500.0,19.2736,19.2736,19.245,19.2507,16500.0
2010-07-22 14:55:00,33.74,33.78,33.73,33.78,27000.0,19.2507,19.2736,19.245,19.2736,27000.0
2010-07-22 15:00:00,33.78,33.79,33.77,33.79,36600.0,19.2736,19.2793,19.2679,19.2793,36600.0
2010-07-22 15:05:00,33.78,33.79,33.75,33.78,26100.0,19.2736,19.2793,19.2565,19.2736,26100.0
2010-07-22 15:10:00,33.78,33.78,33.74,33.76,16100.0,19.2736,19.2736,19.2507,19.2622,16100.0
2010-07-22 15:15:00,33.75,33.83,33.75,33.83,38900.0,19.2565,19.3021,19.2565,19.3021,38900.0
2010-07-22 15:20:00,33.82,33.84,33.78,33.79,41000.0,19.2964,19.3078,19.2736,19.2793,41000.0
2010-07-22 15:25:00,33.79,33.79,33.77,33.77,21900.0,19.2793,19.2793,19.2679,19.2679,21900.0
2010-07-22 15:30:00,33.77,33.78,33.71,33.72,50100.0,19.2679,19.2736,19.2336,19.2393,50100.0
2010-07-22 15:35:00,33.73,33.73,33.54,33.58,73100.0,19.245,19.245,19.1366,19.1595,73100.0
2010-07-22 15:40:00,33.58,33.63,33.56,33.6,43200.0,19.1595,19.188,19.148,19.1709,43200.0
2010-07-22 15:45:00,33.61,33.68,33.61,33.66,87000.0,19.1766,19.2165,19.1766,19.2051,87000.0
2010-07-22 15:50:00,33.67,33.68,33.6,33.63,73800.0,19.2108,19.2165,19.1709,19.188,73800.0
2010-07-22 15:55:00,33.63,33.69,33.63,33.67,122000.0,19.188,19.2222,19.188,19.2108,122000.0
2010-07-23 09:30:00,33.62,33.69,33.45,33.45,18000.0,19.1823,19.2222,19.0853,19.0853,18000.0
2010-07-23 09:35:00,33.45,33.63,33.41,33.57,14500.0,19.0853,19.188,19.0625,19.1538,14500.0
2010-07-23 09:40:00,33.59,33.66,33.55,33.64,13000.0,19.1652,19.2051,19.1423,19.1937,13000.0
2010-07-23 09:45:00,33.64,33.69,33.62,33.62,8800.0,19.1937,19.2222,19.1823,19.1823,8800.0
2010-07-23 09:50:00,33.61,33.61,33.48,33.6,19800.0,19.1766,19.1766,19.1024,19.1709,19800.0
2010-07-23 09:55:00,33.6,33.65,33.57,33.58,15000.0,19.1709,19.1994,19.1538,19.1595,15000.0
2010-07-23 10:00:00,33.57,33.58,33.49,33.53,28500.0,19.1538,19.1595,19.1081,19.1309,28500.0
2010-07-23 10:05:00,33.53,33.56,33.51,33.52,9000.0,19.1309,19.148,19.1195,19.1252,9000.0
2010-07-23 10:10:00,33.52,33.64,33.52,33.63,15000.0,19.1252,19.1937,19.1252,19.188,15000.0
2010-07-23 10:15:00,33.63,33.64,33.6,33.62,8600.0,19.188,19.1937,19.1709,19.1823,8600.0
2010-07-23 10:20:00,33.63,33.63,33.52,33.54,13800.0,19.188,19.188,19.1252,19.1366,13800.0
2010-07-23 10:25:00,33.55,33.62,33.55,33.6,18900.0,19.1423,19.1823,19.1423,19.1709,18900.0
2010-07-23 10:30:00,33.6,33.65,33.6,33.64,21900.0,19.1709,19.1994,19.1709,19.1937,21900.0
2010-07-23 10:35:00,33.63,33.65,33.61,33.62,16800.0,19.188,19.1994,19.1766,19.1823,16800.0
2010-07-23 10:40:00,33.62,33.62,33.48,33.48,40300.0,19.1823,19.1823,19.1024,19.1024,40300.0
2010-07-23 10:45:00,33.48,33.55,33.47,33.54,12500.0,19.1024,19.1423,19.0967,19.1366,12500.0
2010-07-23 10:50:00,33.54,33.55,33.52,33.55,7300.0,19.1366,19.1423,19.1252,19.1423,7300.0
2010-07-23 10:55:00,33.54,33.57,33.53,33.56,11800.0,19.1366,19.1538,19.1309,19.148,11800.0
2010-07-23 11:00:00,33.56,33.68,33.56,33.68,20100.0,19.148,19.2165,19.148,19.2165,20100.0
2010-07-23 11:05:00,33.68,33.75,33.68,33.75,20300.0,19.2165,19.2565,19.2165,19.2565,20300.0
2010-07-23 11:10:00,33.75,33.78,33.74,33.77,12000.0,19.2565,19.2736,19.2507,19.2679,12000.0
2010-07-23 11:15:00,33.77,33.8,33.76,33.79,21600.0,19.2679,19.285,19.2622,19.2793,21600.0
2010-07-23 11:20:00,33.78,33.83,33.78,33.81,24200.0,19.2736,19.3021,19.2736,19.2907,24200.0
2010-07-23 11:25:00,33.81,33.84,33.77,33.84,16500.0,19.2907,19.3078,19.2679,19.3078,16500.0
2010-07-23 11:30:00,33.83,33.83,33.77,33.78,24300.0,19.3021,19.3021,19.2679,19.2736,24300.0
2010-07-23 11:35:00,33.8,33.8,33.78,33.78,17300.0,19.285,19.285,19.2736,19.2736,17300.0
2010-07-23 11:40:00,33.78,33.79,33.68,33.69,15000.0,19.2736,19.2793,19.2165,19.2222,15000.0
2010-07-23 11:45:00,33.69,33.75,33.69,33.75,7200.0,19.2222,19.2565,19.2222,19.2565,7200.0
2010-07-23 11:50:00,33.75,33.8,33.74,33.8,12400.0,19.2565,19.285,19.2507,19.285,12400.0
2010-07-23 11:55:00,33.8,33.8,33.72,33.74,32600.0,19.285,19.285,19.2393,19.2507,32600.0
2010-07-23 12:00:00,33.75,33.83,33.68,33.68,31700.0,19.2565,19.3021,19.2165,19.2165,31700.0
2010-07-23 12:05:00,33.69,33.73,33.66,33.67,16800.0,19.2222,19.245,19.2051,19.2108,16800.0
2010-07-23 12:10:00,33.66,33.66,33.57,33.64,29300.0,19.2051,19.2051,19.1538,19.1937,29300.0
2010-07-23 12:15:00,33.64,33.64,33.58,33.62,23300.0,19.1937,19.1937,19.1595,19.1823,23300.0
2010-07-23 12:20:00,33.63,33.64,33.59,33.6,19600.0,19.188,19.1937,19.1652,19.1709,19600.0
2010-07-23 12:25:00,33.6,33.62,33.57,33.58,16300.0,19.1709,19.1823,19.1538,19.1595,16300.0
2010-07-23 12:30:00,33.58,33.58,33.51,33.55,13600.0,19.1595,19.1595,19.1195,19.1423,13600.0
2010-07-23 12:35:00,33.55,33.55,33.51,33.52,12700.0,19.1423,19.1423,19.1195,19.1252,12700.0
2010-07-23 12:40:00,33.52,33.52,33.45,33.45,15100.0,19.1252,19.1252,19.0853,19.0853,15100.0
2010-07-23 12:45:00,33.45,33.45,33.4,33.43,14400.0,19.0853,19.0853,19.0568,19.0739,14400.0
2010-07-23 12:50:00,33.43,33.46,33.42,33.45,8700.0,19.0739,19.091,19.0682,19.0853,8700.0
2010-07-23 12:55:00,33.45,33.48,33.44,33.47,6400.0,19.0853,19.1024,19.0796,19.0967,6400.0
2010-07-23 13:00:00,33.48,33.52,33.47,33.47,17500.0,19.1024,19.1252,19.0967,19.0967,17500.0
2010-07-23 13:05:00,33.46,33.47,33.41,33.41,16700.0,19.091,19.0967,19.0625,19.0625,16700.0
2010-07-23 13:10:00,33.4,33.41,33.36,33.38,68500.0,19.0568,19.0625,19.0339,19.0453,68500.0
2010-07-23 13:15:00,33.38,33.48,33.38,33.44,21000.0,19.0453,19.1024,19.0453,19.0796,21000.0
2010-07-23 13:20:00,33.44,33.55,33.44,33.54,28800.0,19.0796,19.1423,19.0796,19.1366,28800.0
2010-07-23 13:25:00,33.54,33.66,33.52,33.57,85200.0,19.1366,19.2051,19.1252,19.1538,85200.0
2010-07-23 13:30:00,33.58,33.7,33.55,33.6,28500.0,19.1595,19.2279,19.1423,19.1709,28500.0
2010-07-23 13:35:00,33.6,33.66,33.58,33.66,8500.0,19.1709,19.2051,19.1595,19.2051,8500.0
2010-07-23 13:40:00,33.66,33.7,33.65,33.69,17800.0,19.2051,19.2279,19.1994,19.2222,17800.0
2010-07-23 13:45:00,33.69,33.72,33.67,33.72,9300.0,19.2222,19.2393,19.2108,19.2393,9300.0
2010-07-23 13:50:00,33.72,33.72,33.68,33.69,23200.0,19.2393,19.2393,19.2165,19.2222,23200.0
2010-07-23 13:55:00,33.69,33.73,33.69,33.72,10600.0,19.2222,19.245,19.2222,19.2393,10600.0
2010-07-23 14:00:00,33.72,33.78,33.72,33.77,17400.0,19.2393,19.2736,19.2393,19.2679,17400.0
2010-07-23 14:05:00,33.77,33.79,33.76,33.78,14900.0,19.2679,19.2793,19.2622,19.2736,14900.0
2010-07-23 14:10:00,33.77,33.79,33.72,33.72,16500.0,19.2679,19.2793,19.2393,19.2393,16500.0
2010-07-23 14:15:00,33.72,33.72,33.66,33.66,10700.0,19.2393,19.2393,19.2051,19.2051,10700.0
2010-07-23 14:20:00,33.65,33.65,33.59,33.64,19900.0,19.1994,19.1994,19.1652,19.1937,19900.0
2010-07-23 14:25:00,33.65,33.68,33.64,33.67,7800.0,19.1994,19.2165,19.1937,19.2108,7800.0
2010-07-23 14:30:00,33.67,33.7,33.67,33.68,10400.0,19.2108,19.2279,19.2108,19.2165,10400.0
2010-07-23 14:35:00,33.68,33.69,33.67,33.69,9400.0,19.2165,19.2222,19.2108,19.2222,9400.0
2010-07-23 14:40:00,33.69,33.74,33.69,33.72,19200.0,19.2222,19.2507,19.2222,19.2393,19200.0
2010-07-23 14:45:00,33.72,33.73,33.67,33.69,13500.0,19.2393,19.245,19.2108,19.2222,13500.0
2010-07-23 14:50:00,33.7,33.75,33.69,33.75,11900.0,19.2279,19.2565,19.2222,19.2565,11900.0
2010-07-23 14:55:00,33.76,33.77,33.69,33.71,26800.0,19.2622,19.2679,19.2222,19.2336,26800.0
2010-07-23 15:00:00,33.71,33.72,33.66,33.66,21500.0,19.2336,19.2393,19.2051,19.2051,21500.0
2010-07-23 15:05:00,33.66,33.7,33.64,33.69,21500.0,19.2051,19.2279,19.1937,19.2222,21500.0
2010-07-23 15:10:00,33.68,33.71,33.64,33.64,19400.0,19.2165,19.2336,19.1937,19.1937,19400.0
2010-07-23 15:15:00,33.65,33.68,33.62,33.68,21500.0,19.1994,19.2165,19.1823,19.2165,21500.0
2010-07-23 15:20:00,33.68,33.7,33.67,33.7,16100.0,19.2165,19.2279,19.2108,19.2279,16100.0
2010-07-23 15:25:00,33.69,33.7,33.65,33.67,23200.0,19.2222,19.2279,19.1994,19.2108,23200.0
2010-07-23 15:30:00,33.67,33.73,33.65,33.72,30900.0,19.2108,19.245,19.1994,19.2393,30900.0
2010-07-23 15:35:00,33.72,33.75,33.64,33.65,113700.0,19.2393,19.2565,19.1937,19.1994,113700.0
2010-07-23 15:40:00,33.64,33.66,33.58,33.61,54700.0,19.1937,19.2051,19.1595,19.1766,54700.0
2010-07-23 15:45:00,33.61,33.71,33.61,33.69,95400.0,19.1766,19.2336,19.1766,19.2222,95400.0
2010-07-23 15:50:00,33.68,33.72,33.67,33.71,94400.0,19.2165,19.2393,19.2108,19.2336,94400.0
2010-07-23 15:55:00,33.7,33.78,33.7,33.76,216200.0,19.2279,19.2736,19.2279,19.2622,216200.0
2010-07-26 09:30:00,33.8,33.84,33.75,33.76,11800.0,19.285,19.3078,19.2565,19.2622,11800.0
2010-07-26 09:35:00,33.78,33.88,33.77,33.86,8400.0,19.2736,19.3306,19.2679,19.3192,8400.0
2010-07-26 09:40:00,33.87,33.87,33.76,33.83,16000.0,19.3249,19.3249,19.2622,19.3021,16000.0
2010-07-26 09:45:00,33.84,33.86,33.79,33.81,11900.0,19.3078,19.3192,19.2793,19.2907,11900.0
2010-07-26 09:50:00,33.8,33.81,33.69,33.77,11800.0,19.285,19.2907,19.2222,19.2679,11800.0
2010-07-26 09:55:00,33.78,33.83,33.76,33.79,12600.0,19.2736,19.3021,19.2622,19.2793,12600.0
2010-07-26 10:00:00,33.8,33.99,33.8,33.97,41000.0,19.285,19.3934,19.285,19.382,41000.0
2010-07-26 10:05:00,33.97,33.99,33.95,33.96,29300.0,19.382,19.3934,19.3706,19.3763,29300.0
2010-07-26 10:10:00,33.97,34.0,33.95,33.99,22500.0,19.382,19.3991,19.3706,19.3934,22500.0
2010-07-26 10:15:00,34.0,34.06,33.99,34.06,27700.0,19.3991,19.4333,19.3934,19.4333,27700.0
2010-07-26 10:20:00,34.05,34.06,34.0,34.05,28900.0,19.4276,19.4333,19.3991,19.4276,28900.0
2010-07-26 10:25:00,34.06,34.07,33.96,33.96,23900.0,19.4333,19.439,19.3763,19.3763,23900.0
2010-07-26 10:30:00,33.97,33.98,33.95,33.96,74900.0,19.382,19.3877,19.3706,19.3763,74900.0
2010-07-26 10:35:00,33.96,34.01,33.96,34.0,32700.0,19.3763,19.4048,19.3763,19.3991,32700.0
2010-07-26 10:40:00,34.01,34.01,33.96,33.96,12300.0,19.4048,19.4048,19.3763,19.3763,12300.0
2010-07-26 10:45:00,33.95,33.97,33.92,33.97,17800.0,19.3706,19.382,19.3534,19.382,17800.0
2010-07-26 10:50:00,33.97,33.97,33.88,33.9,8800.0,19.382,19.382,19.3306,19.342,8800.0
2010-07-26 10:55:00,33.91,33.92,33.9,33.92,10200.0,19.3477,19.3534,19.342,19.3534,10200.0
2010-07-26 11:00:00,33.92,33.96,33.9,33.9,14800.0,19.3534,19.3763,19.342,19.342,14800.0
2010-07-26 11:05:00,33.9,33.92,33.88,33.9,14900.0,19.342,19.3534,19.3306,19.342,14900.0
2010-07-26 11:10:00,33.91,33.96,33.91,33.94,12300.0,19.3477,19.3763,19.3477,19.3649,12300.0
2010-07-26 11:15:00,33.95,34.01,33.94,34.0,47900.0,19.3706,19.4048,19.3649,19.3991,47900.0
2010-07-26 11:20:00,33.99,34.01,33.94,33.94,19500.0,19.3934,19.4048,19.3649,19.3649,19500.0
2010-07-26 11:25:00,33.93,34.0,33.93,33.99,20600.0,19.3592,19.3991,19.3592,19.3934,20600.0
2010-07-26 11:30:00,33.99,34.02,33.96,33.96,20900.0,19.3934,19.4105,19.3763,19.3763,20900.0
2010-07-26 11:35:00,33.96,33.97,33.89,33.89,12400.0,19.3763,19.382,19.3363,19.3363,12400.0
2010-07-26 11:40:00,33.89,33.9,33.88,33.9,5000.0,19.3363,19.342,19.3306,19.342,5000.0
2010-07-26 11:45:00,33.89,33.96,33.89,33.94,33700.0,19.3363,19.3763,19.3363,19.3649,33700.0
2010-07-26 11:50:00,33.94,34.0,33.94,34.0,22900.0,19.3649,19.3991,19.3649,19.3991,22900.0
2010-07-26 11:55:00,34.0,34.0,33.97,33.97,7700.0,19.3991,19.3991,19.382,19.382,7700.0
2010-07-26 12:00:00,33.98,33.99,33.92,33.92,19800.0,19.3877,19.3934,19.3534,19.3534,19800.0
2010-07-26 12:05:00,33.92,33.95,33.92,33.94,8300.0,19.3534,19.3706,19.3534,19.3649,8300.0
2010-07-26 12:10:00,33.94,33.95,33.92,33.92,10200.0,19.3649,19.3706,19.3534,19.3534,10200.0
2010-07-26 12:15:00,33.92,33.92,33.9,33.92,9900.0,19.3534,19.3534,19.342,19.3534,9900.0
2010-07-26 12:20:00,33.91,33.91,33.9,33.91,8500.0,19.3477,19.3477,19.342,19.3477,8500.0
2010-07-26 12:25:00,33.92,33.94,33.92,33.93,6100.0,19.3534,19.3649,19.3534,19.3592,6100.0
2010-07-26 12:30:00,33.94,33.97,33.93,33.95,35600.0,19.3649,19.382,19.3592,19.3706,35600.0
2010-07-26 12:35:00,33.94,33.95,33.93,33.95,23600.0,19.3649,19.3706,19.3592,19.3706,23600.0
2010-07-26 12:40:00,33.95,33.97,33.94,33.94,27500.0,19.3706,19.382,19.3649,19.3649,27500.0
2010-07-26 12:45:00,33.94,33.96,33.93,33.93,31600.0,19.3649,19.3763,19.3592,19.3592,31600.0
2010-07-26 12:50:00,33.92,33.94,33.91,33.94,9400.0,19.3534,19.3649,19.3477,19.3649,9400.0
2010-07-26 12:55:00,33.94,33.94,33.92,33.93,12600.0,19.3649,19.3649,19.3534,19.3592,12600.0
2010-07-26 13:00:00,33.94,33.94,33.93,33.94,9200.0,19.3649,19.3649,19.3592,19.3649,9200.0
2010-07-26 13:05:00,33.93,33.94,33.89,33.89,16800.0,19.3592,19.3649,19.3363,19.3363,16800.0
2010-07-26 13:10:00,33.91,33.92,33.9,33.92,6300.0,19.3477,19.3534,19.342,19.3534,6300.0
2010-07-26 13:15:00,33.91,33.91,33.87,33.88,21200.0,19.3477,19.3477,19.3249,19.3306,21200.0
2010-07-26 13:20:00,33.88,33.88,33.87,33.87,3600.0,19.3306,19.3306,19.3249,19.3249,3600.0
2010-07-26 13:25:00,33.88,33.91,33.87,33.91,10600.0,19.3306,19.3477,19.3249,19.3477,10600.0
2010-07-26 13:30:00,33.92,33.93,33.92,33.93,2200.0,19.3534,19.3592,19.3534,19.3592,2200.0
2010-07-26 13:35:00,33.93,33.94,33.92,33.94,9800.0,19.3592,19.3649,19.3534,19.3649,9800.0
2010-07-26 13:40:00,33.94,33.96,33.94,33.95,11000.0,19.3649,19.3763,19.3649,19.3706,11000.0
2010-07-26 13:45:00,33.94,33.96,33.94,33.95,15200.0,19.3649,19.3763,19.3649,19.3706,15200.0
2010-07-26 13:50:00,33.95,33.96,33.94,33.96,11900.0,19.3706,19.3763,19.3649,19.3763,11900.0
2010-07-26 13:55:00,33.97,34.0,33.97,33.99,13500.0,19.382,19.3991,19.382,19.3934,13500.0
2010-07-26 14:00:00,34.0,34.0,33.99,33.99,8500.0,19.3991,19.3991,19.3934,19.3934,8500.0
2010-07-26 14:05:00,33.99,34.0,33.99,33.99,5200.0,19.3934,19.3991,19.3934,19.3934,5200.0
2010-07-26 14:10:00,33.99,34.01,33.99,34.0,15600.0,19.3934,19.4048,19.3934,19.3991,15600.0
2010-07-26 14:15:00,33.99,34.01,33.99,34.0,27500.0,19.3934,19.4048,19.3934,19.3991,27500.0
2010-07-26 14:20:00,33.99,34.0,33.97,33.98,31400.0,19.3934,19.3991,19.382,19.3877,31400.0
2010-07-26 14:25:00,33.98,33.98,33.93,33.94,14600.0,19.3877,19.3877,19.3592,19.3649,14600.0
2010-07-26 14:30:00,33.94,33.96,33.94,33.95,7600.0,19.3649,19.3763,19.3649,19.3706,7600.0
2010-07-26 14:35:00,33.95,33.95,33.94,33.94,9000.0,19.3706,19.3706,19.3649,19.3649,9000.0
2010-07-26 14:40:00,33.94,33.96,33.94,33.95,24300.0,19.3649,19.3763,19.3649,19.3706,24300.0
2010-07-26 14:45:00,33.94,33.95,33.94,33.95,11600.0,19.3649,19.3706,19.3649,19.3706,11600.0
2010-07-26 14:50:00,33.95,33.97,33.94,33.97,41700.0,19.3706,19.382,19.3649,19.382,41700.0
2010-07-26 14:55:00,33.97,33.98,33.96,33.96,54500.0,19.382,19.3877,19.3763,19.3763,54500.0
2010-07-26 15:00:00,33.97,33.99,33.95,33.97,17100.0,19.382,19.3934,19.3706,19.382,17100.0
2010-07-26 15:05:00,33.97,33.98,33.96,33.96,20100.0,19.382,19.3877,19.3763,19.3763,20100.0
2010-07-26 15:10:00,33.95,34.0,33.95,34.0,20000.0,19.3706,19.3991,19.3706,19.3991,20000.0
2010-07-26 15:15:00,33.99,34.01,33.99,34.0,15400.0,19.3934,19.4048,19.3934,19.3991,15400.0
2010-07-26 15:20:00,34.01,34.02,33.99,34.0,45100.0,19.4048,19.4105,19.3934,19.3991,45100.0
2010-07-26 15:25:00,34.0,34.03,33.99,34.03,35600.0,19.3991,19.4162,19.3934,19.4162,35600.0
2010-07-26 15:30:00,34.03,34.03,34.0,34.01,25100.0,19.4162,19.4162,19.3991,19.4048,25100.0
2010-07-26 15:35:00,34.01,34.06,34.0,34.06,33100.0,19.4048,19.4333,19.3991,19.4333,33100.0
2010-07-26 15:40:00,34.05,34.08,34.01,34.01,120500.0,19.4276,19.4447,19.4048,19.4048,120500.0
2010-07-26 15:45:00,34.03,34.08,34.02,34.03,67400.0,19.4162,19.4447,19.4105,19.4162,67400.0
2010-07-26 15:50:00,34.03,34.06,34.01,34.01,91700.0,19.4162,19.4333,19.4048,19.4048,91700.0
2010-07-26 15:55:00,34.01,34.05,34.0,34.03,212900.0,19.4048,19.4276,19.3991,19.4162,212900.0
2010-07-27 09:30:00,34.17,34.17,34.12,34.15,25400.0,19.4961,19.4961,19.4676,19.4847,25400.0
2010-07-27 09:35:00,34.15,34.28,34.14,34.28,46800.0,19.4847,19.5589,19.479,19.5589,46800.0
2010-07-27 09:40:00,34.28,34.3,34.23,34.28,49200.0,19.5589,19.5703,19.5303,19.5589,49200.0
2010-07-27 09:45:00,34.27,34.27,34.18,34.19,49400.0,19.5531,19.5531,19.5018,19.5075,49400.0
2010-07-27 09:50:00,34.19,34.27,34.18,34.26,20500.0,19.5075,19.5531,19.5018,19.5474,20500.0
2010-07-27 09:55:00,34.26,34.32,34.21,34.23,28000.0,19.5474,19.5817,19.5189,19.5303,28000.0
2010-07-27 10:00:00,34.21,34.4,34.19,34.27,63300.0,19.5189,19.6273,19.5075,19.5531,63300.0
2010-07-27 10:05:00,34.27,34.37,34.23,34.32,42200.0,19.5531,19.6102,19.5303,19.5817,42200.0
2010-07-27 10:10:00,34.32,34.4,34.28,34.31,39200.0,19.5817,19.6273,19.5589,19.576,39200.0
2010-07-27 10:15:00,34.31,34.32,34.24,34.28,21400.0,19.576,19.5817,19.536,19.5589,21400.0
2010-07-27 10:20:00,34.28,34.38,34.27,34.33,29800.0,19.5589,19.6159,19.5531,19.5874,29800.0
2010-07-27 10:25:00,34.33,34.5,34.3,34.49,42500.0,19.5874,19.6844,19.5703,19.6787,42500.0
2010-07-27 10:30:00,34.49,34.51,34.45,34.45,67100.0,19.6787,19.6901,19.6558,19.6558,67100.0
2010-07-27 10:35:00,34.46,34.53,34.45,34.52,38400.0,19.6616,19.7015,19.6558,19.6958,38400.0
2010-07-27 10:40:00,34.53,34.6,34.52,34.57,56900.0,19.7015,19.7414,19.6958,19.7243,56900.0
2010-07-27 10:45:00,34.57,34.58,34.54,34.57,34200.0,19.7243,19.73,19.7072,19.7243,34200.0
2010-07-27 10:50:00,34.56,34.63,34.56,34.6,27100.0,19.7186,19.7585,19.7186,19.7414,27100.0
2010-07-27 10:55:00,34.61,34.62,34.58,34.59,19500.0,19.7471,19.7528,19.73,19.7357,19500.0
2010-07-27 11:00:00,34.58,34.59,34.51,34.51,21800.0,19.73,19.7357,19.6901,19.6901,21800.0
2010-07-27 11:05:00,34.51,34.52,34.48,34.49,108600.0,19.6901,19.6958,19.673,19.6787,108600.0
2010-07-27 11:10:00,34.5,34.5,34.48,34.49,36000.0,19.6844,19.6844,19.673,19.6787,36000.0
2010-07-27 11:15:00,34.49,34.49,34.43,34.47,40000.0,19.6787,19.6787,19.6444,19.6673,40000.0
2010-07-27 11:20:00,34.47,34.48,34.42,34.43,23500.0,19.6673,19.673,19.6387,19.6444,23500.0
2010-07-27 11:25:00,34.42,34.46,34.39,34.45,28000.0,19.6387,19.6616,19.6216,19.6558,28000.0
2010-07-27 11:30:00,34.46,34.5,34.44,34.5,17000.0,19.6616,19.6844,19.6501,19.6844,17000.0
2010-07-27 11:35:00,34.49,34.54,34.49,34.54,36000.0,19.6787,19.7072,19.6787,19.7072,36000.0
2010-07-27 11:40:00,34.54,34.59,34.51,34.59,43700.0,19.7072,19.7357,19.6901,19.7357,43700.0
2010-07-27 11:45:00,34.58,34.59,34.53,34.58,40200.0,19.73,19.7357,19.7015,19.73,40200.0
2010-07-27 11:50:00,34.57,34.61,34.56,34.6,30000.0,19.7243,19.7471,19.7186,19.7414,30000.0
2010-07-27 11:55:00,34.59,34.63,34.59,34.63,54800.0,19.7357,19.7585,19.7357,19.7585,54800.0
2010-07-27 12:00:00,34.64,34.65,34.62,34.64,27200.0,19.7643,19.77,19.7528,19.7643,27200.0
2010-07-27 12:05:00,34.64,34.74,34.64,34.73,32500.0,19.7643,19.8213,19.7643,19.8156,32500.0
2010-07-27 12:10:00,34.74,34.8,34.73,34.76,26400.0,19.8213,19.8555,19.8156,19.8327,26400.0
2010-07-27 12:15:00,34.76,34.82,34.76,34.82,17500.0,19.8327,19.867,19.8327,19.867,17500.0
2010-07-27 12:20:00,34.83,34.83,34.78,34.79,14700.0,19.8727,19.8727,19.8441,19.8498,14700.0
2010-07-27 12:25:00,34.79,34.79,34.75,34.76,14400.0,19.8498,19.8498,19.827,19.8327,14400.0
2010-07-27 12:30:00,34.75,34.75,34.71,34.72,14700.0,19.827,19.827,19.8042,19.8099,14700.0
2010-07-27 12:35:00,34.72,34.73,34.61,34.62,17600.0,19.8099,19.8156,19.7471,19.7528,17600.0
2010-07-27 12:40:00,34.61,34.63,34.61,34.62,5200.0,19.7471,19.7585,19.7471,19.7528,5200.0
2010-07-27 12:45:00,34.62,34.64,34.59,34.64,23600.0,19.7528,19.7643,19.7357,19.7643,23600.0
2010-07-27 12:50:00,34.64,34.66,34.58,34.58,12200.0,19.7643,19.7757,19.73,19.73,12200.0
2010-07-27 12:55:00,34.57,34.57,34.52,34.53,10800.0,19.7243,19.7243,19.6958,19.7015,10800.0
2010-07-27 13:00:00,34.53,34.57,34.53,34.54,42300.0,19.7015,19.7243,19.7015,19.7072,42300.0
2010-07-27 13:05:00,34.54,34.58,34.54,34.57,7100.0,19.7072,19.73,19.7072,19.7243,7100.0
2010-07-27 13:10:00,34.56,34.57,34.51,34.51,20400.0,19.7186,19.7243,19.6901,19.6901,20400.0
2010-07-27 13:15:00,34.52,34.56,34.49,34.55,20100.0,19.6958,19.7186,19.6787,19.7129,20100.0
2010-07-27 13:20:00,34.56,34.75,34.56,34.66,58800.0,19.7186,19.827,19.7186,19.7757,58800.0
2010-07-27 13:25:00,34.65,34.66,34.58,34.58,10700.0,19.77,19.7757,19.73,19.73,10700.0
2010-07-27 13:30:00,34.58,34.59,34.57,34.59,13000.0,19.73,19.7357,19.7243,19.7357,13000.0
2010-07-27 13:35:00,34.59,34.68,34.57,34.68,16300.0,19.7357,19.7871,19.7243,19.7871,16300.0
2010-07-27 13:40:00,34.68,34.7,34.67,34.68,28100.0,19.7871,19.7985,19.7814,19.7871,28100.0
2010-07-27 13:45:00,34.68,34.72,34.67,34.71,27200.0,19.7871,19.8099,19.7814,19.8042,27200.0
2010-07-27 13:50:00,34.71,34.71,34.62,34.64,32700.0,19.8042,19.8042,19.7528,19.7643,32700.0
2010-07-27 13:55:00,34.64,34.73,34.63,34.67,39800.0,19.7643,19.8156,19.7585,19.7814,39800.0
2010-07-27 14:00:00,34.66,34.71,34.62,34.63,23600.0,19.7757,19.8042,19.7528,19.7585,23600.0
2010-07-27 14:05:00,34.63,34.66,34.62,34.66,19500.0,19.7585,19.7757,19.7528,19.7757,19500.0
2010-07-27 14:10:00,34.65,34.67,34.61,34.67,18900.0,19.77,19.7814,19.7471,19.7814,18900.0
2010-07-27 14:15:00,34.67,34.73,34.65,34.73,18600.0,19.7814,19.8156,19.77,19.8156,18600.0
2010-07-27 14:20:00,34.72,34.73,34.65,34.66,26700.0,19.8099,19.8156,19.77,19.7757,26700.0
2010-07-27 14:25:00,34.67,34.7,34.65,34.69,15300.0,19.7814,19.7985,19.77,19.7928,15300.0
2010-07-27 14:30:00,34.7,34.72,34.67,34.71,15000.0,19.7985,19.8099,19.7814,19.8042,15000.0
2010-07-27 14:35:00,34.71,34.71,34.68,34.7,18100.0,19.8042,19.8042,19.7871,19.7985,18100.0
2010-07-27 14:40:00,34.71,34.72,34.69,34.71,12700.0,19.8042,19.8099,19.7928,19.8042,12700.0
2010-07-27 14:45:00,34.7,34.72,34.69,34.69,11000.0,19.7985,19.8099,19.7928,19.7928,11000.0
2010-07-27 14:50:00,34.69,34.7,34.64,34.64,20100.0,19.7928,19.7985,19.7643,19.7643,20100.0
2010-07-27 14:55:00,34.64,34.66,34.63,34.64,15400.0,19.7643,19.7757,19.7585,19.7643,15400.0
2010-07-27 15:00:00,34.65,34.7,34.64,34.7,18000.0,19.77,19.7985,19.7643,19.7985,18000.0
2010-07-27 15:05:00,34.7,34.73,34.67,34.71,23400.0,19.7985,19.8156,19.7814,19.8042,23400.0
2010-07-27 15:10:00,34.72,34.74,34.68,34.69,29600.0,19.8099,19.8213,19.7871,19.7928,29600.0
2010-07-27 15:15:00,34.68,34.71,34.67,34.68,23500.0,19.7871,19.8042,19.7814,19.7871,23500.0
2010-07-27 15:20:00,34.68,34.72,34.67,34.7,34200.0,19.7871,19.8099,19.7814,19.7985,34200.0
2010-07-27 15:25:00,34.7,34.71,34.66,34.71,38500.0,19.7985,19.8042,19.7757,19.8042,38500.0
2010-07-27 15:30:00,34.7,34.7,34.63,34.66,62900.0,19.7985,19.7985,19.7585,19.7757,62900.0
2010-07-27 15:35:00,34.66,34.66,34.62,34.63,43700.0,19.7757,19.7757,19.7528,19.7585,43700.0
2010-07-27 15:40:00,34.63,34.67,34.62,34.65,43000.0,19.7585,19.7814,19.7528,19.77,43000.0
2010-07-27 15:45:00,34.65,34.75,34.65,34.74,67400.0,19.77,19.827,19.77,19.8213,67400.0
2010-07-27 15:50:00,34.74,34.82,34.74,34.8,85000.0,19.8213,19.867,19.8213,19.8555,85000.0
2010-07-27 15:55:00,34.8,34.82,34.76,34.76,154300.0,19.8555,19.867,19.8327,19.8327,154300.0
2010-07-28 09:30:00,34.7,34.78,34.5,34.67,59000.0,19.7985,19.8441,19.6844,19.7814,59000.0
2010-07-28 09:35:00,34.67,34.75,34.64,34.72,48700.0,19.7814,19.827,19.7643,19.8099,48700.0
2010-07-28 09:40:00,34.72,34.93,34.72,34.92,60300.0,19.8099,19.9297,19.8099,19.924,60300.0
2010-07-28 09:45:00,34.92,34.92,34.79,34.81,66800.0,19.924,19.924,19.8498,19.8612,66800.0
2010-07-28 09:50:00,34.8,34.81,34.63,34.63,25900.0,19.8555,19.8612,19.7585,19.7585,25900.0
2010-07-28 09:55:00,34.63,34.74,34.63,34.74,10000.0,19.7585,19.8213,19.7585,19.8213,10000.0
2010-07-28 10:00:00,34.73,34.81,34.72,34.77,181900.0,19.8156,19.8612,19.8099,19.8384,181900.0
2010-07-28 10:05:00,34.77,34.77,34.6,34.61,55100.0,19.8384,19.8384,19.7414,19.7471,55100.0
2010-07-28 10:10:00,34.6,34.63,34.6,34.61,28200.0,19.7414,19.7585,19.7414,19.7471,28200.0
2010-07-28 10:15:00,34.61,34.77,34.6,34.77,25300.0,19.7471,19.8384,19.7414,19.8384,25300.0
2010-07-28 10:20:00,34.76,34.76,34.72,34.74,58000.0,19.8327,19.8327,19.8099,19.8213,58000.0
2010-07-28 10:25:00,34.74,34.74,34.72,34.73,32500.0,19.8213,19.8213,19.8099,19.8156,32500.0
2010-07-28 10:30:00,34.73,34.73,34.62,34.64,60900.0,19.8156,19.8156,19.7528,19.7643,60900.0
2010-07-28 10:35:00,34.65,34.7,34.63,34.63,47800.0,19.77,19.7985,19.7585,19.7585,47800.0
2010-07-28 10:40:00,34.63,34.66,34.59,34.59,40700.0,19.7585,19.7757,19.7357,19.7357,40700.0
2010-07-28 10:45:00,34.59,34.62,34.57,34.6,36200.0,19.7357,19.7528,19.7243,19.7414,36200.0
2010-07-28 10:50:00,34.61,34.65,34.58,34.65,24900.0,19.7471,19.77,19.73,19.77,24900.0
2010-07-28 10:55:00,34.65,34.67,34.64,34.67,8300.0,19.77,19.7814,19.7643,19.7814,8300.0
2010-07-28 11:00:00,34.67,34.71,34.67,34.69,19200.0,19.7814,19.8042,19.7814,19.7928,19200.0
2010-07-28 11:05:00,34.7,34.7,34.65,34.65,11500.0,19.7985,19.7985,19.77,19.77,11500.0
2010-07-28 11:10:00,34.65,34.7,34.63,34.7,32100.0,19.77,19.7985,19.7585,19.7985,32100.0
2010-07-28 11:15:00,34.71,34.73,34.64,34.64,17200.0,19.8042,19.8156,19.7643,19.7643,17200.0
2010-07-28 11:20:00,34.65,34.66,34.62,34.65,16200.0,19.77,19.7757,19.7528,19.77,16200.0
2010-07-28 11:25:00,34.66,34.66,34.58,34.58,12600.0,19.7757,19.7757,19.73,19.73,12600.0
2010-07-28 11:30:00,34.58,34.64,34.55,34.64,11600.0,19.73,19.7643,19.7129,19.7643,11600.0
2010-07-28 11:35:00,34.64,34.69,34.62,34.62,14500.0,19.7643,19.7928,19.7528,19.7528,14500.0
2010-07-28 11:40:00,34.62,34.67,34.61,34.66,9600.0,19.7528,19.7814,19.7471,19.7757,9600.0
2010-07-28 11:45:00,34.67,34.69,34.64,34.64,8300.0,19.7814,19.7928,19.7643,19.7643,8300.0
2010-07-28 11:50:00,34.64,34.65,34.59,34.59,10900.0,19.7643,19.77,19.7357,19.7357,10900.0
2010-07-28 11:55:00,34.59,34.63,34.59,34.59,10000.0,19.7357,19.7585,19.7357,19.7357,10000.0
2010-07-28 12:00:00,34.59,34.62,34.58,34.62,14800.0,19.7357,19.7528,19.73,19.7528,14800.0
2010-07-28 12:05:00,34.62,34.62,34.61,34.62,18000.0,19.7528,19.7528,19.7471,19.7528,18000.0
2010-07-28 12:10:00,34.62,34.62,34.57,34.59,20300.0,19.7528,19.7528,19.7243,19.7357,20300.0
2010-07-28 12:15:00,34.6,34.6,34.59,34.6,20900.0,19.7414,19.7414,19.7357,19.7414,20900.0
2010-07-28 12:20:00,34.6,34.64,34.6,34.61,10700.0,19.7414,19.7643,19.7414,19.7471,10700.0
2010-07-28 12:25:00,34.61,34.64,34.6,34.64,13100.0,19.7471,19.7643,19.7414,19.7643,13100.0
2010-07-28 12:30:00,34.64,34.65,34.6,34.6,36100.0,19.7643,19.77,19.7414,19.7414,36100.0
2010-07-28 12:35:00,34.6,34.62,34.58,34.58,48900.0,19.7414,19.7528,19.73,19.73,48900.0
2010-07-28 12:40:00,34.58,34.58,34.53,34.53,22600.0,19.73,19.73,19.7015,19.7015,22600.0
2010-07-28 12:45:00,34.54,34.55,34.49,34.5,25500.0,19.7072,19.7129,19.6787,19.6844,25500.0
2010-07-28 12:50:00,34.5,34.5,34.45,34.45,41100.0,19.6844,19.6844,19.6558,19.6558,41100.0
2010-07-28 12:55:00,34.45,34.53,34.45,34.53,20500.0,19.6558,19.7015,19.6558,19.7015,20500.0
2010-07-28 13:00:00,34.54,34.57,34.52,34.55,20700.0,19.7072,19.7243,19.6958,19.7129,20700.0
2010-07-28 13:05:00,34.55,34.55,34.47,34.48,47500.0,19.7129,19.7129,19.6673,19.673,47500.0
2010-07-28 13:10:00,34.48,34.49,34.38,34.4,87000.0,19.673,19.6787,19.6159,19.6273,87000.0
2010-07-28 13:15:00,34.4,34.43,34.36,34.4,43600.0,19.6273,19.6444,19.6045,19.6273,43600.0
2010-07-28 13:20:00,34.39,34.4,34.36,34.38,33400.0,19.6216,19.6273,19.6045,19.6159,33400.0
2010-07-28 13:25:00,34.38,34.45,34.37,34.45,31900.0,19.6159,19.6558,19.6102,19.6558,31900.0
2010-07-28 13:30:00,34.45,34.45,34.4,34.42,46000.0,19.6558,19.6558,19.6273,19.6387,46000.0
2010-07-28 13:35:00,34.42,34.53,34.42,34.47,63700.0,19.6387,19.7015,19.6387,19.6673,63700.0
2010-07-28 13:40:00,34.47,34.5,34.45,34.48,62500.0,19.6673,19.6844,19.6558,19.673,62500.0
2010-07-28 13:45:00,34.49,34.49,34.43,34.46,24100.0,19.6787,19.6787,19.6444,19.6616,24100.0
2010-07-28 13:50:00,34.46,34.5,34.46,34.49,14400.0,19.6616,19.6844,19.6616,19.6787,14400.0
2010-07-28 13:55:00,34.48,34.48,34.44,34.47,29500.0,19.673,19.673,19.6501,19.6673,29500.0
2010-07-28 14:00:00,34.46,34.47,34.44,34.44,19600.0,19.6616,19.6673,19.6501,19.6501,19600.0
2010-07-28 14:05:00,34.44,34.5,34.44,34.46,35000.0,19.6501,19.6844,19.6501,19.6616,35000.0
2010-07-28 14:10:00,34.46,34.46,34.36,34.38,91500.0,19.6616,19.6616,19.6045,19.6159,91500.0
2010-07-28 14:15:00,34.38,34.42,34.33,34.39,43100.0,19.6159,19.6387,19.5874,19.6216,43100.0
2010-07-28 14:20:00,34.38,34.42,34.35,34.35,54400.0,19.6159,19.6387,19.5988,19.5988,54400.0
2010-07-28 14:25:00,34.35,34.42,34.32,34.39,87200.0,19.5988,19.6387,19.5817,19.6216,87200.0
2010-07-28 14:30:00,34.4,34.4,34.34,34.35,71700.0,19.6273,19.6273,19.5931,19.5988,71700.0
2010-07-28 14:35:00,34.35,34.41,34.34,34.41,52200.0,19.5988,19.633,19.5931,19.633,52200.0
2010-07-28 14:40:00,34.41,34.44,34.4,34.42,30100.0,19.633,19.6501,19.6273,19.6387,30100.0
2010-07-28 14:45:00,34.42,34.43,34.38,34.39,29500.0,19.6387,19.6444,19.6159,19.6216,29500.0
2010-07-28 14:50:00,34.4,34.47,34.4,34.44,74200.0,19.6273,19.6673,19.6273,19.6501,74200.0
2010-07-28 14:55:00,34.43,34.45,34.4,34.4,62300.0,19.6444,19.6558,19.6273,19.6273,62300.0
2010-07-28 15:00:00,34.39,34.41,34.3,34.3,69600.0,19.6216,19.633,19.5703,19.5703,69600.0
2010-07-28 15:05:00,34.3,34.4,34.3,34.38,65000.0,19.5703,19.6273,19.5703,19.6159,65000.0
2010-07-28 15:10:00,34.37,34.41,34.33,34.4,76800.0,19.6102,19.633,19.5874,19.6273,76800.0
2010-07-28 15:15:00,34.39,34.41,34.36,34.4,60000.0,19.6216,19.633,19.6045,19.6273,60000.0
2010-07-28 15:20:00,34.41,34.41,34.36,34.4,25900.0,19.633,19.633,19.6045,19.6273,25900.0
2010-07-28 15:25:00,34.39,34.45,34.37,34.43,139400.0,19.6216,19.6558,19.6102,19.6444,139400.0
2010-07-28 15:30:00,34.43,34.49,34.42,34.44,59200.0,19.6444,19.6787,19.6387,19.6501,59200.0
2010-07-28 15:35:00,34.44,34.44,34.39,34.4,70900.0,19.6501,19.6501,19.6216,19.6273,70900.0
2010-07-28 15:40:00,34.4,34.43,34.36,34.43,100900.0,19.6273,19.6444,19.6045,19.6444,100900.0
2010-07-28 15:45:00,34.43,34.46,34.39,34.43,109900.0,19.6444,19.6616,19.6216,19.6444,109900.0
2010-07-28 15:50:00,34.43,34.47,34.37,34.38,95900.0,19.6444,19.6673,19.6102,19.6159,95900.0
2010-07-28 15:55:00,34.39,34.46,34.36,34.4,222300.0,19.6216,19.6616,19.6045,19.6273,222300.0
2010-07-29 09:30:00,34.56,34.67,34.5,34.53,35600.0,19.7186,19.7814,19.6844,19.7015,35600.0
2010-07-29 09:35:00,34.52,34.75,34.52,34.58,40300.0,19.6958,19.827,19.6958,19.73,40300.0
2010-07-29 09:40:00,34.6,34.67,34.45,34.45,25800.0,19.7414,19.7814,19.6558,19.6558,25800.0
2010-07-29 09:45:00,34.44,34.5,34.36,34.39,53400.0,19.6501,19.6844,19.6045,19.6216,53400.0
2010-07-29 09:50:00,34.39,34.52,34.39,34.46,43900.0,19.6216,19.6958,19.6216,19.6616,43900.0
2010-07-29 09:55:00,34.46,34.47,34.4,34.41,40300.0,19.6616,19.6673,19.6273,19.633,40300.0
2010-07-29 10:00:00,34.41,34.41,34.25,34.27,50500.0,19.633,19.633,19.5417,19.5531,50500.0
2010-07-29 10:05:00,34.27,34.27,34.22,34.25,32300.0,19.5531,19.5531,19.5246,19.5417,32300.0
2010-07-29 10:10:00,34.26,34.26,34.23,34.23,20600.0,19.5474,19.5474,19.5303,19.5303,20600.0
2010-07-29 10:15:00,34.23,34.32,34.23,34.32,31400.0,19.5303,19.5817,19.5303,19.5817,31400.0
2010-07-29 10:20:00,34.32,34.32,34.15,34.15,57300.0,19.5817,19.5817,19.4847,19.4847,57300.0
2010-07-29 10:25:00,34.15,34.15,34.06,34.11,66600.0,19.4847,19.4847,19.4333,19.4619,66600.0
2010-07-29 10:30:00,34.11,34.16,34.09,34.15,70100.0,19.4619,19.4904,19.4504,19.4847,70100.0
2010-07-29 10:35:00,34.15,34.18,34.09,34.14,55800.0,19.4847,19.5018,19.4504,19.479,55800.0
2010-07-29 10:40:00,34.14,34.15,33.99,34.05,79200.0,19.479,19.4847,19.3934,19.4276,79200.0
2010-07-29 10:45:00,34.06,34.06,34.01,34.02,36500.0,19.4333,19.4333,19.4048,19.4105,36500.0
2010-07-29 10:50:00,34.02,34.03,33.95,33.96,50000.0,19.4105,19.4162,19.3706,19.3763,50000.0
2010-07-29 10:55:00,33.97,33.97,33.89,33.89,66900.0,19.382,19.382,19.3363,19.3363,66900.0
2010-07-29 11:00:00,33.9,33.9,33.78,33.81,64000.0,19.342,19.342,19.2736,19.2907,64000.0
2010-07-29 11:05:00,33.8,33.82,33.64,33.67,102600.0,19.285,19.2964,19.1937,19.2108,102600.0
2010-07-29 11:10:00,33.68,33.78,33.64,33.78,50000.0,19.2165,19.2736,19.1937,19.2736,50000.0
2010-07-29 11:15:00,33.77,33.78,33.71,33.78,116400.0,19.2679,19.2736,19.2336,19.2736,116400.0
2010-07-29 11:20:00,33.78,33.86,33.76,33.86,34500.0,19.2736,19.3192,19.2622,19.3192,34500.0
2010-07-29 11:25:00,33.86,33.88,33.8,33.81,40000.0,19.3192,19.3306,19.285,19.2907,40000.0
2010-07-29 11:30:00,33.81,33.81,33.75,33.78,75000.0,19.2907,19.2907,19.2565,19.2736,75000.0
2010-07-29 11:35:00,33.78,33.78,33.72,33.75,43100.0,19.2736,19.2736,19.2393,19.2565,43100.0
2010-07-29 11:40:00,33.75,33.77,33.73,33.74,21200.0,19.2565,19.2679,19.245,19.2507,21200.0
2010-07-29 11:45:00,33.74,33.74,33.69,33.7,25600.0,19.2507,19.2507,19.2222,19.2279,25600.0
2010-07-29 11:50:00,33.7,33.77,33.69,33.74,38000.0,19.2279,19.2679,19.2222,19.2507,38000.0
2010-07-29 11:55:00,33.74,33.74,33.66,33.68,24800.0,19.2507,19.2507,19.2051,19.2165,24800.0
2010-07-29 12:00:00,33.67,33.75,33.6,33.65,42800.0,19.2108,19.2565,19.1709,19.1994,42800.0
2010-07-29 12:05:00,33.64,33.78,33.62,33.77,31700.0,19.1937,19.2736,19.1823,19.2679,31700.0
2010-07-29 12:10:00,33.78,33.79,33.66,33.79,62300.0,19.2736,19.2793,19.2051,19.2793,62300.0
2010-07-29 12:15:00,33.79,33.79,33.76,33.77,17600.0,19.2793,19.2793,19.2622,19.2679,17600.0
2010-07-29 12:20:00,33.76,33.78,33.75,33.78,18900.0,19.2622,19.2736,19.2565,19.2736,18900.0
2010-07-29 12:25:00,33.78,33.81,33.77,33.79,19800.0,19.2736,19.2907,19.2679,19.2793,19800.0
2010-07-29 12:30:00,33.79,33.81,33.69,33.72,34300.0,19.2793,19.2907,19.2222,19.2393,34300.0
2010-07-29 12:35:00,33.71,33.72,33.64,33.65,19000.0,19.2336,19.2393,19.1937,19.1994,19000.0
2010-07-29 12:40:00,33.65,33.65,33.61,33.62,21400.0,19.1994,19.1994,19.1766,19.1823,21400.0
2010-07-29 12:45:00,33.63,33.63,33.53,33.53,13400.0,19.188,19.188,19.1309,19.1309,13400.0
2010-07-29 12:50:00,33.54,33.63,33.49,33.63,35500.0,19.1366,19.188,19.1081,19.188,35500.0
2010-07-29 12:55:00,33.62,33.65,33.6,33.6,16700.0,19.1823,19.1994,19.1709,19.1709,16700.0
2010-07-29 13:00:00,33.6,33.7,33.59,33.69,29100.0,19.1709,19.2279,19.1652,19.2222,29100.0
2010-07-29 13:05:00,33.7,33.72,33.66,33.66,26600.0,19.2279,19.2393,19.2051,19.2051,26600.0
2010-07-29 13:10:00,33.66,33.69,33.63,33.67,25500.0,19.2051,19.2222,19.188,19.2108,25500.0
2010-07-29 13:15:00,33.67,33.68,33.65,33.65,13500.0,19.2108,19.2165,19.1994,19.1994,13500.0
2010-07-29 13:20:00,33.65,33.69,33.64,33.66,17600.0,19.1994,19.2222,19.1937,19.2051,17600.0
2010-07-29 13:25:00,33.66,33.71,33.65,33.69,21000.0,19.2051,19.2336,19.1994,19.2222,21000.0
2010-07-29 13:30:00,33.69,33.73,33.69,33.73,23900.0,19.2222,19.245,19.2222,19.245,23900.0
2010-07-29 13:35:00,33.72,33.78,33.72,33.75,40200.0,19.2393,19.2736,19.2393,19.2565,40200.0
2010-07-29 13:40:00,33.75,33.78,33.74,33.76,24400.0,19.2565,19.2736,19.2507,19.2622,24400.0
2010-07-29 13:45:00,33.77,33.77,33.73,33.73,30300.0,19.2679,19.2679,19.245,19.245,30300.0
2010-07-29 13:50:00,33.74,33.75,33.7,33.71,31400.0,19.2507,19.2565,19.2279,19.2336,31400.0
2010-07-29 13:55:00,33.71,33.72,33.71,33.71,15400.0,19.2336,19.2393,19.2336,19.2336,15400.0
2010-07-29 14:00:00,33.72,33.76,33.7,33.7,32200.0,19.2393,19.2622,19.2279,19.2279,32200.0
2010-07-29 14:05:00,33.69,33.69,33.6,33.62,26500.0,19.2222,19.2222,19.1709,19.1823,26500.0
2010-07-29 14:10:00,33.61,33.68,33.59,33.67,29900.0,19.1766,19.2165,19.1652,19.2108,29900.0
2010-07-29 14:15:00,33.67,33.68,33.64,33.65,19700.0,19.2108,19.2165,19.1937,19.1994,19700.0
2010-07-29 14:20:00,33.64,33.75,33.64,33.73,32700.0,19.1937,19.2565,19.1937,19.245,32700.0
2010-07-29 14:25:00,33.73,33.85,33.72,33.83,64000.0,19.245,19.3135,19.2393,19.3021,64000.0
2010-07-29 14:30:00,33.83,33.85,33.8,33.82,45000.0,19.3021,19.3135,19.285,19.2964,45000.0
2010-07-29 14:35:00,33.82,33.85,33.8,33.8,30300.0,19.2964,19.3135,19.285,19.285,30300.0
2010-07-29 14:40:00,33.81,33.83,33.78,33.78,46200.0,19.2907,19.3021,19.2736,19.2736,46200.0
2010-07-29 14:45:00,33.77,33.84,33.77,33.84,42400.0,19.2679,19.3078,19.2679,19.3078,42400.0
2010-07-29 14:50:00,33.83,33.87,33.82,33.85,34600.0,19.3021,19.3249,19.2964,19.3135,34600.0
2010-07-29 14:55:00,33.84,33.87,33.8,33.87,46500.0,19.3078,19.3249,19.285,19.3249,46500.0
2010-07-29 15:00:00,33.86,33.87,33.77,33.78,42000.0,19.3192,19.3249,19.2679,19.2736,42000.0
2010-07-29 15:05:00,33.79,33.88,33.78,33.87,49400.0,19.2793,19.3306,19.2736,19.3249,49400.0
2010-07-29 15:10:00,33.87,33.92,33.84,33.84,40700.0,19.3249,19.3534,19.3078,19.3078,40700.0
2010-07-29 15:15:00,33.84,33.91,33.84,33.91,32700.0,19.3078,19.3477,19.3078,19.3477,32700.0
2010-07-29 15:20:00,33.92,33.97,33.9,33.97,42200.0,19.3534,19.382,19.342,19.382,42200.0
2010-07-29 15:25:00,33.97,33.98,33.89,33.91,68300.0,19.382,19.3877,19.3363,19.3477,68300.0
2010-07-29 15:30:00,33.9,33.96,33.88,33.94,82900.0,19.342,19.3763,19.3306,19.3649,82900.0
2010-07-29 15:35:00,33.94,33.98,33.87,33.87,122300.0,19.3649,19.3877,19.3249,19.3249,122300.0
2010-07-29 15:40:00,33.86,33.92,33.81,33.85,158600.0,19.3192,19.3534,19.2907,19.3135,158600.0
2010-07-29 15:45:00,33.86,33.93,33.81,33.82,197000.0,19.3192,19.3592,19.2907,19.2964,197000.0
2010-07-29 15:50:00,33.83,33.85,33.75,33.82,120700.0,19.3021,19.3135,19.2565,19.2964,120700.0
2010-07-29 15:55:00,33.83,33.87,33.76,33.83,210100.0,19.3021,19.3249,19.2622,19.3021,210100.0
2010-07-30 09:30:00,33.31,33.59,32.2,33.39,70300.0,19.0054,19.1652,18.3721,19.0511,70300.0
2010-07-30 09:35:00,33.36,33.37,33.18,33.24,35600.0,19.0339,19.0396,18.9312,18.9655,35600.0
2010-07-30 09:40:00,33.26,33.52,33.24,33.36,53900.0,18.9769,19.1252,18.9655,19.0339,53900.0
2010-07-30 09:45:00,33.4,33.52,33.35,33.44,22400.0,19.0568,19.1252,19.0282,19.0796,22400.0
2010-07-30 09:50:00,33.44,33.5,33.31,33.4,23400.0,19.0796,19.1138,19.0054,19.0568,23400.0
2010-07-30 09:55:00,33.42,33.63,33.42,33.54,68700.0,19.0682,19.188,19.0682,19.1366,68700.0
2010-07-30 10:00:00,33.54,33.67,33.51,33.52,56400.0,19.1366,19.2108,19.1195,19.1252,56400.0
2010-07-30 10:05:00,33.52,33.75,33.52,33.53,26200.0,19.1252,19.2565,19.1252,19.1309,26200.0
2010-07-30 10:10:00,33.54,33.57,33.5,33.53,119300.0,19.1366,19.1538,19.1138,19.1309,119300.0
2010-07-30 10:15:00,33.53,33.53,33.33,33.39,45500.0,19.1309,19.1309,19.0168,19.0511,45500.0
2010-07-30 10:20:00,33.38,33.41,33.3,33.3,74300.0,19.0453,19.0625,18.9997,18.9997,74300.0
2010-07-30 10:25:00,33.3,33.36,33.26,33.3,67600.0,18.9997,19.0339,18.9769,18.9997,67600.0
2010-07-30 10:30:00,33.3,33.31,33.24,33.25,74200.0,18.9997,19.0054,18.9655,18.9712,74200.0
2010-07-30 10:35:00,33.26,33.26,33.09,33.1,103200.0,18.9769,18.9769,18.8799,18.8856,103200.0
2010-07-30 10:40:00,33.1,33.15,33.09,33.11,104400.0,18.8856,18.9141,18.8799,18.8913,104400.0
2010-07-30 10:45:00,33.11,33.12,33.06,33.1,148800.0,18.8913,18.897,18.8628,18.8856,148800.0
2010-07-30 10:50:00,33.1,33.17,33.1,33.13,120400.0,18.8856,18.9255,18.8856,18.9027,120400.0
2010-07-30 10:55:00,33.14,33.16,33.07,33.1,79200.0,18.9084,18.9198,18.8685,18.8856,79200.0
2010-07-30 11:00:00,33.09,33.15,33.09,33.09,36400.0,18.8799,18.9141,18.8799,18.8799,36400.0
2010-07-30 11:05:00,33.09,33.21,33.08,33.19,74600.0,18.8799,18.9483,18.8742,18.9369,74600.0
2010-07-30 11:10:00,33.18,33.19,33.14,33.15,71200.0,18.9312,18.9369,18.9084,18.9141,71200.0
2010-07-30 11:15:00,33.15,33.15,33.13,33.14,127300.0,18.9141,18.9141,18.9027,18.9084,127300.0
2010-07-30 11:20:00,33.13,33.18,33.06,33.06,40800.0,18.9027,18.9312,18.8628,18.8628,40800.0
2010-07-30 11:25:00,33.06,33.11,33.0,33.0,78100.0,18.8628,18.8913,18.8285,18.8285,78100.0
2010-07-30 11:30:00,33.01,33.04,33.0,33.01,37400.0,18.8342,18.8514,18.8285,18.8342,37400.0
2010-07-30 11:35:00,33.01,33.02,32.92,32.94,99700.0,18.8342,18.8399,18.7829,18.7943,99700.0
2010-07-30 11:40:00,32.92,32.98,32.92,32.94,101600.0,18.7829,18.8171,18.7829,18.7943,101600.0
2010-07-30 11:45:00,32.94,32.96,32.92,32.92,68200.0,18.7943,18.8057,18.7829,18.7829,68200.0
2010-07-30 11:50:00,32.92,32.99,32.9,32.97,108100.0,18.7829,18.8228,18.7715,18.8114,108100.0
2010-07-30 11:55:00,32.97,33.06,32.95,33.05,18700.0,18.8114,18.8628,18.8,18.8571,18700.0
2010-07-30 12:00:00,33.04,33.13,33.04,33.09,43700.0,18.8514,18.9027,18.8514,18.8799,43700.0
2010-07-30 12:05:00,33.1,33.11,32.99,33.01,27800.0,18.8856,18.8913,18.8228,18.8342,27800.0
2010-07-30 12:10:00,33.01,33.01,32.89,32.9,37300.0,18.8342,18.8342,18.7658,18.7715,37300.0
2010-07-30 12:15:00,32.9,32.95,32.9,32.94,21500.0,18.7715,18.8,18.7715,18.7943,21500.0
2010-07-30 12:20:00,32.93,32.94,32.89,32.9,17000.0,18.7886,18.7943,18.7658,18.7715,17000.0
2010-07-30 12:25:00,32.9,32.9,32.87,32.87,19100.0,18.7715,18.7715,18.7544,18.7544,19100.0
2010-07-30 12:30:00,32.88,32.89,32.84,32.87,33300.0,18.7601,18.7658,18.7372,18.7544,33300.0
2010-07-30 12:35:00,32.87,32.87,32.76,32.77,42200.0,18.7544,18.7544,18.6916,18.6973,42200.0
2010-07-30 12:40:00,32.77,32.84,32.77,32.83,71200.0,18.6973,18.7372,18.6973,18.7315,71200.0
2010-07-30 12:45:00,32.84,32.85,32.82,32.85,48300.0,18.7372,18.7429,18.7258,18.7429,48300.0
2010-07-30 12:50:00,32.84,32.84,32.81,32.81,37800.0,18.7372,18.7372,18.7201,18.7201,37800.0
2010-07-30 12:55:00,32.81,32.83,32.75,32.75,42400.0,18.7201,18.7315,18.6859,18.6859,42400.0
2010-07-30 13:00:00,32.76,32.79,32.74,32.75,54700.0,18.6916,18.7087,18.6802,18.6859,54700.0
2010-07-30 13:05:00,32.74,32.78,32.71,32.78,62600.0,18.6802,18.703,18.6631,18.703,62600.0
2010-07-30 13:10:00,32.78,32.84,32.74,32.81,73700.0,18.703,18.7372,18.6802,18.7201,73700.0
2010-07-30 13:15:00,32.8,32.8,32.69,32.69,55000.0,18.7144,18.7144,18.6517,18.6517,55000.0
2010-07-30 13:20:00,32.69,32.69,32.65,32.66,73400.0,18.6517,18.6517,18.6288,18.6345,73400.0
2010-07-30 13:25:00,32.67,32.71,32.65,32.7,54900.0,18.6402,18.6631,18.6288,18.6574,54900.0
2010-07-30 13:30:00,32.71,32.72,32.65,32.65,50800.0,18.6631,18.6688,18.6288,18.6288,50800.0
2010-07-30 13:35:00,32.65,32.66,32.55,32.62,51600.0,18.6288,18.6345,18.5718,18.6117,51600.0
2010-07-30 13:40:00,32.62,32.69,32.62,32.69,13300.0,18.6117,18.6517,18.6117,18.6517,13300.0
2010-07-30 13:45:00,32.68,32.77,32.68,32.76,26200.0,18.646,18.6973,18.646,18.6916,26200.0
2010-07-30 13:50:00,32.76,32.85,32.75,32.82,77100.0,18.6916,18.7429,18.6859,18.7258,77100.0
2010-07-30 13:55:00,32.81,32.81,32.74,32.76,110200.0,18.7201,18.7201,18.6802,18.6916,110200.0
2010-07-30 14:00:00,32.77,32.81,32.76,32.8,98700.0,18.6973,18.7201,18.6916,18.7144,98700.0
2010-07-30 14:05:00,32.8,32.82,32.73,32.74,49600.0,18.7144,18.7258,18.6745,18.6802,49600.0
2010-07-30 14:10:00,32.74,32.82,32.73,32.81,25200.0,18.6802,18.7258,18.6745,18.7201,25200.0
2010-07-30 14:15:00,32.81,32.87,32.81,32.87,19600.0,18.7201,18.7544,18.7201,18.7544,19600.0
2010-07-30 14:20:00,32.86,32.88,32.82,32.83,29300.0,18.7487,18.7601,18.7258,18.7315,29300.0
2010-07-30 14:25:00,32.82,32.83,32.75,32.8,40900.0,18.7258,18.7315,18.6859,18.7144,40900.0
2010-07-30 14:30:00,32.8,32.84,32.79,32.84,25400.0,18.7144,18.7372,18.7087,18.7372,25400.0
2010-07-30 14:35:00,32.84,32.86,32.8,32.85,30900.0,18.7372,18.7487,18.7144,18.7429,30900.0
2010-07-30 14:40:00,32.86,32.91,32.83,32.9,38000.0,18.7487,18.7772,18.7315,18.7715,38000.0
2010-07-30 14:45:00,32.91,32.94,32.9,32.9,30400.0,18.7772,18.7943,18.7715,18.7715,30400.0
2010-07-30 14:50:00,32.9,32.93,32.88,32.88,22800.0,18.7715,18.7886,18.7601,18.7601,22800.0
2010-07-30 14:55:00,32.88,32.9,32.83,32.85,34500.0,18.7601,18.7715,18.7315,18.7429,34500.0
2010-07-30 15:00:00,32.85,32.89,32.85,32.85,31100.0,18.7429,18.7658,18.7429,18.7429,31100.0
2010-07-30 15:05:00,32.86,32.95,32.85,32.94,37300.0,18.7487,18.8,18.7429,18.7943,37300.0
2010-07-30 15:10:00,32.94,33.0,32.94,32.99,25200.0,18.7943,18.8285,18.7943,18.8228,25200.0
2010-07-30 15:15:00,32.99,33.02,32.98,33.01,36500.0,18.8228,18.8399,18.8171,18.8342,36500.0
2010-07-30 15:20:00,33.01,33.14,33.01,33.12,68500.0,18.8342,18.9084,18.8342,18.897,68500.0
2010-07-30 15:25:00,33.13,33.15,33.08,33.15,81000.0,18.9027,18.9141,18.8742,18.9141,81000.0
2010-07-30 15:30:00,33.15,33.19,33.09,33.16,103700.0,18.9141,18.9369,18.8799,18.9198,103700.0
2010-07-30 15:35:00,33.17,33.2,33.05,33.05,140400.0,18.9255,18.9426,18.8571,18.8571,140400.0
2010-07-30 15:40:00,33.05,33.11,33.04,33.09,70500.0,18.8571,18.8913,18.8514,18.8799,70500.0
2010-07-30 15:45:00,33.09,33.11,33.01,33.01,96100.0,18.8799,18.8913,18.8342,18.8342,96100.0
2010-07-30 15:50:00,33.02,33.06,32.95,32.97,83100.0,18.8399,18.8628,18.8,18.8114,83100.0
2010-07-30 15:55:00,32.98,32.98,32.85,32.9,199500.0,18.8171,18.8171,18.7429,18.7715,199500.0
2010-08-02 09:30:00,33.15,33.31,33.03,33.19,164400.0,18.9141,19.0054,18.8456,18.9369,164400.0
2010-08-02 09:35:00,33.21,33.21,33.04,33.06,103200.0,18.9483,18.9483,18.8514,18.8628,103200.0
2010-08-02 09:40:00,33.04,33.04,32.94,32.94,196600.0,18.8514,18.8514,18.7943,18.7943,196600.0
2010-08-02 09:45:00,32.94,32.94,32.79,32.85,117200.0,18.7943,18.7943,18.7087,18.7429,117200.0
2010-08-02 09:50:00,32.85,32.92,32.84,32.85,68100.0,18.7429,18.7829,18.7372,18.7429,68100.0
2010-08-02 09:55:00,32.85,32.86,32.76,32.76,90000.0,18.7429,18.7487,18.6916,18.6916,90000.0
2010-08-02 10:00:00,32.76,32.92,32.73,32.86,406700.0,18.6916,18.7829,18.6745,18.7487,406700.0
2010-08-02 10:05:00,32.86,32.88,32.8,32.8,135700.0,18.7487,18.7601,18.7144,18.7144,135700.0
2010-08-02 10:10:00,32.8,32.87,32.77,32.87,74300.0,18.7144,18.7544,18.6973,18.7544,74300.0
2010-08-02 10:15:00,32.86,32.87,32.85,32.85,68100.0,18.7487,18.7544,18.7429,18.7429,68100.0
2010-08-02 10:20:00,32.85,32.91,32.84,32.89,70500.0,18.7429,18.7772,18.7372,18.7658,70500.0
2010-08-02 10:25:00,32.9,32.94,32.89,32.93,95500.0,18.7715,18.7943,18.7658,18.7886,95500.0
2010-08-02 10:30:00,32.94,32.95,32.9,32.92,32800.0,18.7943,18.8,18.7715,18.7829,32800.0
2010-08-02 10:35:00,32.93,32.99,32.91,32.96,57200.0,18.7886,18.8228,18.7772,18.8057,57200.0
2010-08-02 10:40:00,32.97,33.07,32.97,33.02,59400.0,18.8114,18.8685,18.8114,18.8399,59400.0
2010-08-02 10:45:00,33.01,33.02,32.97,32.99,45600.0,18.8342,18.8399,18.8114,18.8228,45600.0
2010-08-02 10:50:00,32.99,33.0,32.96,32.97,73700.0,18.8228,18.8285,18.8057,18.8114,73700.0
2010-08-02 10:55:00,32.96,32.96,32.89,32.91,86600.0,18.8057,18.8057,18.7658,18.7772,86600.0
2010-08-02 11:00:00,32.9,32.91,32.9,32.91,22500.0,18.7715,18.7772,18.7715,18.7772,22500.0
2010-08-02 11:05:00,32.91,32.93,32.9,32.92,50800.0,18.7772,18.7886,18.7715,18.7829,50800.0
2010-08-02 11:10:00,32.92,32.95,32.9,32.9,47700.0,18.7829,18.8,18.7715,18.7715,47700.0
2010-08-02 11:15:00,32.9,32.91,32.87,32.88,20700.0,18.7715,18.7772,18.7544,18.7601,20700.0
2010-08-02 11:20:00,32.87,32.89,32.85,32.89,70500.0,18.7544,18.7658,18.7429,18.7658,70500.0
2010-08-02 11:25:00,32.89,32.92,32.89,32.92,28900.0,18.7658,18.7829,18.7658,18.7829,28900.0
2010-08-02 11:30:00,32.92,33.02,32.92,33.01,49500.0,18.7829,18.8399,18.7829,18.8342,49500.0
2010-08-02 11:35:00,33.02,33.04,32.97,32.97,43000.0,18.8399,18.8514,18.8114,18.8114,43000.0
2010-08-02 11:40:00,32.97,32.97,32.93,32.94,21000.0,18.8114,18.8114,18.7886,18.7943,21000.0
2010-08-02 11:45:00,32.93,32.94,32.93,32.94,13000.0,18.7886,18.7943,18.7886,18.7943,13000.0
2010-08-02 11:50:00,32.94,32.98,32.93,32.97,36400.0,18.7943,18.8171,18.7886,18.8114,36400.0
2010-08-02 11:55:00,32.98,33.01,32.96,33.0,53000.0,18.8171,18.8342,18.8057,18.8285,53000.0
2010-08-02 12:00:00,33.0,33.03,32.99,33.02,28700.0,18.8285,18.8456,18.8228,18.8399,28700.0
2010-08-02 12:05:00,33.02,33.02,33.0,33.01,17000.0,18.8399,18.8399,18.8285,18.8342,17000.0
2010-08-02 12:10:00,33.01,33.06,33.01,33.06,23000.0,18.8342,18.8628,18.8342,18.8628,23000.0
2010-08-02 12:15:00,33.06,33.1,33.05,33.1,15300.0,18.8628,18.8856,18.8571,18.8856,15300.0
2010-08-02 12:20:00,33.1,33.13,33.09,33.12,16200.0,18.8856,18.9027,18.8799,18.897,16200.0
2010-08-02 12:25:00,33.12,33.12,33.03,33.04,37900.0,18.897,18.897,18.8456,18.8514,37900.0
2010-08-02 12:30:00,33.03,33.08,33.03,33.08,19700.0,18.8456,18.8742,18.8456,18.8742,19700.0
2010-08-02 12:35:00,33.07,33.1,33.04,33.05,27800.0,18.8685,18.8856,18.8514,18.8571,27800.0
2010-08-02 12:40:00,33.05,33.1,33.05,33.1,12800.0,18.8571,18.8856,18.8571,18.8856,12800.0
2010-08-02 12:45:00,33.1,33.11,33.08,33.11,49700.0,18.8856,18.8913,18.8742,18.8913,49700.0
2010-08-02 12:50:00,33.11,33.14,33.1,33.13,16100.0,18.8913,18.9084,18.8856,18.9027,16100.0
2010-08-02 12:55:00,33.12,33.15,33.1,33.1,26600.0,18.897,18.9141,18.8856,18.8856,26600.0
2010-08-02 13:00:00,33.1,33.12,33.1,33.11,30900.0,18.8856,18.897,18.8856,18.8913,30900.0
2010-08-02 13:05:00,33.11,33.12,33.08,33.08,22600.0,18.8913,18.897,18.8742,18.8742,22600.0
2010-08-02 13:10:00,33.07,33.08,33.06,33.07,37100.0,18.8685,18.8742,18.8628,18.8685,37100.0
2010-08-02 13:15:00,33.07,33.1,33.06,33.1,26800.0,18.8685,18.8856,18.8628,18.8856,26800.0
2010-08-02 13:20:00,33.09,33.12,33.09,33.11,31500.0,18.8799,18.897,18.8799,18.8913,31500.0
2010-08-02 13:25:00,33.11,33.12,33.09,33.11,71300.0,18.8913,18.897,18.8799,18.8913,71300.0
2010-08-02 13:30:00,33.1,33.14,33.09,33.14,54600.0,18.8856,18.9084,18.8799,18.9084,54600.0
2010-08-02 13:35:00,33.14,33.14,33.1,33.13,34100.0,18.9084,18.9084,18.8856,18.9027,34100.0
2010-08-02 13:40:00,33.13,33.16,33.13,33.14,42400.0,18.9027,18.9198,18.9027,18.9084,42400.0
2010-08-02 13:45:00,33.14,33.17,33.1,33.1,40800.0,18.9084,18.9255,18.8856,18.8856,40800.0
2010-08-02 13:50:00,33.1,33.17,33.1,33.16,33900.0,18.8856,18.9255,18.8856,18.9198,33900.0
2010-08-02 13:55:00,33.17,33.17,33.14,33.15,58500.0,18.9255,18.9255,18.9084,18.9141,58500.0
2010-08-02 14:00:00,33.14,33.14,33.11,33.12,36400.0,18.9084,18.9084,18.8913,18.897,36400.0
2010-08-02 14:05:00,33.11,33.12,33.07,33.08,137700.0,18.8913,18.897,18.8685,18.8742,137700.0
2010-08-02 14:10:00,33.07,33.09,33.05,33.07,72000.0,18.8685,18.8799,18.8571,18.8685,72000.0
2010-08-02 14:15:00,33.08,33.12,33.07,33.1,125500.0,18.8742,18.897,18.8685,18.8856,125500.0
2010-08-02 14:20:00,33.11,33.12,33.09,33.1,130600.0,18.8913,18.897,18.8799,18.8856,130600.0
2010-08-02 14:25:00,33.1,33.12,33.1,33.12,37100.0,18.8856,18.897,18.8856,18.897,37100.0
2010-08-02 14:30:00,33.13,33.18,33.13,33.18,43200.0,18.9027,18.9312,18.9027,18.9312,43200.0
2010-08-02 14:35:00,33.18,33.24,33.18,33.22,69300.0,18.9312,18.9655,18.9312,18.9541,69300.0
2010-08-02 14:40:00,33.22,33.22,33.18,33.2,123800.0,18.9541,18.9541,18.9312,18.9426,123800.0
2010-08-02 14:45:00,33.2,33.24,33.2,33.22,102300.0,18.9426,18.9655,18.9426,18.9541,102300.0
2010-08-02 14:50:00,33.22,33.27,33.2,33.27,78800.0,18.9541,18.9826,18.9426,18.9826,78800.0
2010-08-02 14:55:00,33.26,33.29,33.24,33.29,78000.0,18.9769,18.994,18.9655,18.994,78000.0
2010-08-02 15:00:00,33.28,33.29,33.19,33.21,65700.0,18.9883,18.994,18.9369,18.9483,65700.0
2010-08-02 15:05:00,33.21,33.21,33.19,33.2,89100.0,18.9483,18.9483,18.9369,18.9426,89100.0
2010-08-02 15:10:00,33.19,33.2,33.16,33.16,86000.0,18.9369,18.9426,18.9198,18.9198,86000.0
2010-08-02 15:15:00,33.16,33.18,33.14,33.14,74500.0,18.9198,18.9312,18.9084,18.9084,74500.0
2010-08-02 15:20:00,33.15,33.2,33.13,33.17,100000.0,18.9141,18.9426,18.9027,18.9255,100000.0
2010-08-02 15:25:00,33.17,33.18,33.12,33.13,64400.0,18.9255,18.9312,18.897,18.9027,64400.0
2010-08-02 15:30:00,33.13,33.17,33.13,33.16,51300.0,18.9027,18.9255,18.9027,18.9198,51300.0
2010-08-02 15:35:00,33.16,33.21,33.15,33.2,221800.0,18.9198,18.9483,18.9141,18.9426,221800.0
2010-08-02 15:40:00,33.2,33.26,33.19,33.25,79900.0,18.9426,18.9769,18.9369,18.9712,79900.0
2010-08-02 15:45:00,33.26,33.3,33.26,33.29,148900.0,18.9769,18.9997,18.9769,18.994,148900.0
2010-08-02 15:50:00,33.29,33.34,33.27,33.34,140500.0,18.994,19.0225,18.9826,19.0225,140500.0
2010-08-02 15:55:00,33.33,33.34,33.3,33.31,204400.0,19.0168,19.0225,18.9997,19.0054,204400.0
2010-08-03 09:30:00,33.29,33.29,33.03,33.2,37400.0,18.994,18.994,18.8456,18.9426,37400.0
2010-08-03 09:35:00,33.22,33.26,33.14,33.26,27200.0,18.9541,18.9769,18.9084,18.9769,27200.0
2010-08-03 09:40:00,33.25,33.3,33.21,33.21,18700.0,18.9712,18.9997,18.9483,18.9483,18700.0
2010-08-03 09:45:00,33.21,33.35,33.17,33.33,32200.0,18.9483,19.0282,18.9255,19.0168,32200.0
2010-08-03 09:50:00,33.33,33.34,33.26,33.28,37300.0,19.0168,19.0225,18.9769,18.9883,37300.0
2010-08-03 09:55:00,33.28,33.42,33.28,33.39,41200.0,18.9883,19.0682,18.9883,19.0511,41200.0
2010-08-03 10:00:00,33.38,33.39,33.28,33.31,68300.0,19.0453,19.0511,18.9883,19.0054,68300.0
2010-08-03 10:05:00,33.3,33.31,33.26,33.26,47300.0,18.9997,19.0054,18.9769,18.9769,47300.0
2010-08-03 10:10:00,33.25,33.27,33.22,33.22,83300.0,18.9712,18.9826,18.9541,18.9541,83300.0
2010-08-03 10:15:00,33.22,33.36,33.22,33.27,30400.0,18.9541,19.0339,18.9541,18.9826,30400.0
2010-08-03 10:20:00,33.27,33.33,33.27,33.33,23100.0,18.9826,19.0168,18.9826,19.0168,23100.0
2010-08-03 10:25:00,33.33,33.33,33.27,33.27,9700.0,19.0168,19.0168,18.9826,18.9826,9700.0
2010-08-03 10:30:00,33.27,33.33,33.24,33.33,17900.0,18.9826,19.0168,18.9655,19.0168,17900.0
2010-08-03 10:35:00,33.33,33.33,33.32,33.33,12700.0,19.0168,19.0168,19.0111,19.0168,12700.0
2010-08-03 10:40:00,33.32,33.33,33.32,33.33,11300.0,19.0111,19.0168,19.0111,19.0168,11300.0
2010-08-03 10:45:00,33.33,33.41,33.32,33.37,54300.0,19.0168,19.0625,19.0111,19.0396,54300.0
2010-08-03 10:50:00,33.38,33.41,33.38,33.4,12200.0,19.0453,19.0625,19.0453,19.0568,12200.0
2010-08-03 10:55:00,33.4,33.41,33.36,33.36,13700.0,19.0568,19.0625,19.0339,19.0339,13700.0
2010-08-03 11:00:00,33.37,33.38,33.36,33.36,26900.0,19.0396,19.0453,19.0339,19.0339,26900.0
2010-08-03 11:05:00,33.36,33.37,33.31,33.31,10000.0,19.0339,19.0396,19.0054,19.0054,10000.0
2010-08-03 11:10:00,33.31,33.43,33.26,33.43,84300.0,19.0054,19.0739,18.9769,19.0739,84300.0
2010-08-03 11:15:00,33.43,33.43,33.33,33.4,14600.0,19.0739,19.0739,19.0168,19.0568,14600.0
2010-08-03 11:20:00,33.41,33.44,33.4,33.42,44800.0,19.0625,19.0796,19.0568,19.0682,44800.0
2010-08-03 11:25:00,33.43,33.43,33.39,33.4,42200.0,19.0739,19.0739,19.0511,19.0568,42200.0
2010-08-03 11:30:00,33.41,33.5,33.41,33.5,31500.0,19.0625,19.1138,19.0625,19.1138,31500.0
2010-08-03 11:35:00,33.5,33.54,33.5,33.53,22400.0,19.1138,19.1366,19.1138,19.1309,22400.0
2010-08-03 11:40:00,33.52,33.54,33.49,33.5,13400.0,19.1252,19.1366,19.1081,19.1138,13400.0
2010-08-03 11:45:00,33.49,33.49,33.43,33.44,18500.0,19.1081,19.1081,19.0739,19.0796,18500.0
2010-08-03 11:50:00,33.45,33.45,33.4,33.4,13400.0,19.0853,19.0853,19.0568,19.0568,13400.0
2010-08-03 11:55:00,33.4,33.4,33.35,33.35,7400.0,19.0568,19.0568,19.0282,19.0282,7400.0
2010-08-03 12:00:00,33.36,33.36,33.33,33.35,11500.0,19.0339,19.0339,19.0168,19.0282,11500.0
2010-08-03 12:05:00,33.34,33.37,33.34,33.35,9800.0,19.0225,19.0396,19.0225,19.0282,9800.0
2010-08-03 12:10:00,33.35,33.35,33.3,33.31,16900.0,19.0282,19.0282,18.9997,19.0054,16900.0
2010-08-03 12:15:00,33.32,33.34,33.31,33.32,19500.0,19.0111,19.0225,19.0054,19.0111,19500.0
2010-08-03 12:20:00,33.33,33.36,33.33,33.35,8200.0,19.0168,19.0339,19.0168,19.0282,8200.0
2010-08-03 12:25:00,33.34,33.34,33.22,33.23,15800.0,19.0225,19.0225,18.9541,18.9598,15800.0
2010-08-03 12:30:00,33.23,33.31,33.23,33.29,13900.0,18.9598,19.0054,18.9598,18.994,13900.0
2010-08-03 12:35:00,33.29,33.3,33.26,33.28,58300.0,18.994,18.9997,18.9769,18.9883,58300.0
2010-08-03 12:40:00,33.28,33.28,33.26,33.27,12800.0,18.9883,18.9883,18.9769,18.9826,12800.0
2010-08-03 12:45:00,33.27,33.27,33.23,33.23,11400.0,18.9826,18.9826,18.9598,18.9598,11400.0
2010-08-03 12:50:00,33.23,33.26,33.22,33.25,34600.0,18.9598,18.9769,18.9541,18.9712,34600.0
2010-08-03 12:55:00,33.25,33.27,33.23,33.23,13800.0,18.9712,18.9826,18.9598,18.9598,13800.0
2010-08-03 13:00:00,33.23,33.25,33.21,33.21,10900.0,18.9598,18.9712,18.9483,18.9483,10900.0
2010-08-03 13:05:00,33.21,33.22,33.18,33.22,16000.0,18.9483,18.9541,18.9312,18.9541,16000.0
2010-08-03 13:10:00,33.21,33.26,33.21,33.24,20200.0,18.9483,18.9769,18.9483,18.9655,20200.0
2010-08-03 13:15:00,33.25,33.25,33.2,33.2,10600.0,18.9712,18.9712,18.9426,18.9426,10600.0
2010-08-03 13:20:00,33.2,33.25,33.2,33.25,7900.0,18.9426,18.9712,18.9426,18.9712,7900.0
2010-08-03 13:25:00,33.26,33.28,33.25,33.25,8800.0,18.9769,18.9883,18.9712,18.9712,8800.0
2010-08-03 13:30:00,33.25,33.29,33.23,33.29,22300.0,18.9712,18.994,18.9598,18.994,22300.0
2010-08-03 13:35:00,33.29,33.29,33.25,33.29,12200.0,18.994,18.994,18.9712,18.994,12200.0
2010-08-03 13:40:00,33.28,33.31,33.28,33.31,6900.0,18.9883,19.0054,18.9883,19.0054,6900.0
2010-08-03 13:45:00,33.31,33.32,33.28,33.29,10800.0,19.0054,19.0111,18.9883,18.994,10800.0
2010-08-03 13:50:00,33.28,33.29,33.26,33.27,8000.0,18.9883,18.994,18.9769,18.9826,8000.0
2010-08-03 13:55:00,33.26,33.26,33.21,33.23,30800.0,18.9769,18.9769,18.9483,18.9598,30800.0
2010-08-03 14:00:00,33.23,33.28,33.23,33.26,10400.0,18.9598,18.9883,18.9598,18.9769,10400.0
2010-08-03 14:05:00,33.25,33.26,33.22,33.26,12800.0,18.9712,18.9769,18.9541,18.9769,12800.0
2010-08-03 14:10:00,33.26,33.27,33.22,33.22,12000.0,18.9769,18.9826,18.9541,18.9541,12000.0
2010-08-03 14:15:00,33.21,33.26,33.21,33.26,13800.0,18.9483,18.9769,18.9483,18.9769,13800.0
2010-08-03 14:20:00,33.25,33.26,33.23,33.23,9900.0,18.9712,18.9769,18.9598,18.9598,9900.0
2010-08-03 14:25:00,33.24,33.25,33.23,33.24,17600.0,18.9655,18.9712,18.9598,18.9655,17600.0
2010-08-03 14:30:00,33.24,33.25,33.23,33.24,13300.0,18.9655,18.9712,18.9598,18.9655,13300.0
2010-08-03 14:35:00,33.24,33.24,33.21,33.22,16200.0,18.9655,18.9655,18.9483,18.9541,16200.0
2010-08-03 14:40:00,33.22,33.23,33.2,33.2,10300.0,18.9541,18.9598,18.9426,18.9426,10300.0
2010-08-03 14:45:00,33.2,33.22,33.2,33.22,7800.0,18.9426,18.9541,18.9426,18.9541,7800.0
2010-08-03 14:50:00,33.22,33.22,33.17,33.2,22300.0,18.9541,18.9541,18.9255,18.9426,22300.0
2010-08-03 14:55:00,33.2,33.22,33.19,33.21,23200.0,18.9426,18.9541,18.9369,18.9483,23200.0
2010-08-03 15:00:00,33.22,33.25,33.2,33.24,53900.0,18.9541,18.9712,18.9426,18.9655,53900.0
2010-08-03 15:05:00,33.24,33.25,33.22,33.22,101500.0,18.9655,18.9712,18.9541,18.9541,101500.0
2010-08-03 15:10:00,33.21,33.25,33.21,33.23,13100.0,18.9483,18.9712,18.9483,18.9598,13100.0
2010-08-03 15:15:00,33.23,33.23,33.19,33.19,22300.0,18.9598,18.9598,18.9369,18.9369,22300.0
2010-08-03 15:20:00,33.18,33.19,33.13,33.14,34900.0,18.9312,18.9369,18.9027,18.9084,34900.0
2010-08-03 15:25:00,33.15,33.17,33.13,33.16,41500.0,18.9141,18.9255,18.9027,18.9198,41500.0
2010-08-03 15:30:00,33.16,33.2,33.16,33.16,52300.0,18.9198,18.9426,18.9198,18.9198,52300.0
2010-08-03 15:35:00,33.17,33.17,33.11,33.12,53400.0,18.9255,18.9255,18.8913,18.897,53400.0
2010-08-03 15:40:00,33.11,33.15,33.07,33.13,71800.0,18.8913,18.9141,18.8685,18.9027,71800.0
2010-08-03 15:45:00,33.14,33.17,33.03,33.07,94200.0,18.9084,18.9255,18.8456,18.8685,94200.0
2010-08-03 15:50:00,33.08,33.09,33.05,33.05,51900.0,18.8742,18.8799,18.8571,18.8571,51900.0
2010-08-03 15:55:00,33.05,33.1,33.05,33.08,143000.0,18.8571,18.8856,18.8571,18.8742,143000.0
2010-08-04 09:30:00,33.09,33.12,32.93,32.95,30100.0,18.8799,18.897,18.7886,18.8,30100.0
2010-08-04 09:35:00,32.96,33.01,32.88,32.92,26700.0,18.8057,18.8342,18.7601,18.7829,26700.0
2010-08-04 09:40:00,32.92,32.99,32.7,32.75,75900.0,18.7829,18.8228,18.6574,18.6859,75900.0
2010-08-04 09:45:00,32.74,32.78,32.69,32.72,50600.0,18.6802,18.703,18.6517,18.6688,50600.0
2010-08-04 09:50:00,32.72,32.76,32.65,32.7,33900.0,18.6688,18.6916,18.6288,18.6574,33900.0
2010-08-04 09:55:00,32.71,32.78,32.71,32.77,32800.0,18.6631,18.703,18.6631,18.6973,32800.0
2010-08-04 10:00:00,32.78,32.85,32.77,32.82,44000.0,18.703,18.7429,18.6973,18.7258,44000.0
2010-08-04 10:05:00,32.83,32.83,32.76,32.78,36300.0,18.7315,18.7315,18.6916,18.703,36300.0
2010-08-04 10:10:00,32.77,32.8,32.76,32.79,87100.0,18.6973,18.7144,18.6916,18.7087,87100.0
2010-08-04 10:15:00,32.78,32.79,32.63,32.63,46000.0,18.703,18.7087,18.6174,18.6174,46000.0
2010-08-04 10:20:00,32.63,32.63,32.56,32.56,44200.0,18.6174,18.6174,18.5775,18.5775,44200.0
2010-08-04 10:25:00,32.56,32.65,32.55,32.63,57600.0,18.5775,18.6288,18.5718,18.6174,57600.0
2010-08-04 10:30:00,32.62,32.67,32.6,32.67,47100.0,18.6117,18.6402,18.6003,18.6402,47100.0
2010-08-04 10:35:00,32.66,32.67,32.6,32.65,56800.0,18.6345,18.6402,18.6003,18.6288,56800.0
2010-08-04 10:40:00,32.65,32.67,32.6,32.67,38100.0,18.6288,18.6402,18.6003,18.6402,38100.0
2010-08-04 10:45:00,32.67,32.71,32.61,32.61,27900.0,18.6402,18.6631,18.606,18.606,27900.0
2010-08-04 10:50:00,32.61,32.62,32.59,32.59,35200.0,18.606,18.6117,18.5946,18.5946,35200.0
2010-08-04 10:55:00,32.6,32.63,32.58,32.63,32800.0,18.6003,18.6174,18.5889,18.6174,32800.0
2010-08-04 11:00:00,32.63,32.69,32.6,32.64,43500.0,18.6174,18.6517,18.6003,18.6231,43500.0
2010-08-04 11:05:00,32.64,32.65,32.59,32.59,30400.0,18.6231,18.6288,18.5946,18.5946,30400.0
2010-08-04 11:10:00,32.58,32.59,32.52,32.53,21500.0,18.5889,18.5946,18.5547,18.5604,21500.0
2010-08-04 11:15:00,32.53,32.53,32.51,32.51,30000.0,18.5604,18.5604,18.549,18.549,30000.0
2010-08-04 11:20:00,32.51,32.52,32.5,32.51,22100.0,18.549,18.5547,18.5433,18.549,22100.0
2010-08-04 11:25:00,32.51,32.57,32.51,32.55,44000.0,18.549,18.5832,18.549,18.5718,44000.0
2010-08-04 11:30:00,32.56,32.58,32.55,32.58,20900.0,18.5775,18.5889,18.5718,18.5889,20900.0
2010-08-04 11:35:00,32.58,32.58,32.53,32.54,21200.0,18.5889,18.5889,18.5604,18.5661,21200.0
2010-08-04 11:40:00,32.53,32.53,32.51,32.51,19000.0,18.5604,18.5604,18.549,18.549,19000.0
2010-08-04 11:45:00,32.52,32.52,32.49,32.51,40000.0,18.5547,18.5547,18.5375,18.549,40000.0
2010-08-04 11:50:00,32.51,32.58,32.51,32.58,30500.0,18.549,18.5889,18.549,18.5889,30500.0
2010-08-04 11:55:00,32.56,32.56,32.49,32.51,17500.0,18.5775,18.5775,18.5375,18.549,17500.0
2010-08-04 12:00:00,32.5,32.51,32.47,32.47,14200.0,18.5433,18.549,18.5261,18.5261,14200.0
2010-08-04 12:05:00,32.47,32.47,32.44,32.44,43400.0,18.5261,18.5261,18.509,18.509,43400.0
2010-08-04 12:10:00,32.44,32.45,32.4,32.4,35700.0,18.509,18.5147,18.4862,18.4862,35700.0
2010-08-04 12:15:00,32.4,32.41,32.34,32.36,81200.0,18.4862,18.4919,18.452,18.4634,81200.0
2010-08-04 12:20:00,32.36,32.4,32.33,32.4,118700.0,18.4634,18.4862,18.4463,18.4862,118700.0
2010-08-04 12:25:00,32.39,32.4,32.37,32.4,16800.0,18.4805,18.4862,18.4691,18.4862,16800.0
2010-08-04 12:30:00,32.4,32.42,32.38,32.41,51200.0,18.4862,18.4976,18.4748,18.4919,51200.0
2010-08-04 12:35:00,32.42,32.45,32.4,32.41,32500.0,18.4976,18.5147,18.4862,18.4919,32500.0
2010-08-04 12:40:00,32.41,32.41,32.33,32.35,78600.0,18.4919,18.4919,18.4463,18.4577,78600.0
2010-08-04 12:45:00,32.35,32.4,32.34,32.39,71000.0,18.4577,18.4862,18.452,18.4805,71000.0
2010-08-04 12:50:00,32.39,32.44,32.38,32.41,23900.0,18.4805,18.509,18.4748,18.4919,23900.0
2010-08-04 12:55:00,32.41,32.45,32.4,32.44,33600.0,18.4919,18.5147,18.4862,18.509,33600.0
2010-08-04 13:00:00,32.45,32.46,32.45,32.45,22500.0,18.5147,18.5204,18.5147,18.5147,22500.0
2010-08-04 13:05:00,32.45,32.46,32.39,32.4,55900.0,18.5147,18.5204,18.4805,18.4862,55900.0
2010-08-04 13:10:00,32.39,32.4,32.34,32.38,34300.0,18.4805,18.4862,18.452,18.4748,34300.0
2010-08-04 13:15:00,32.38,32.39,32.37,32.37,10000.0,18.4748,18.4805,18.4691,18.4691,10000.0
2010-08-04 13:20:00,32.37,32.37,32.34,32.34,18300.0,18.4691,18.4691,18.452,18.452,18300.0
2010-08-04 13:25:00,32.35,32.36,32.33,32.34,23300.0,18.4577,18.4634,18.4463,18.452,23300.0
2010-08-04 13:30:00,32.34,32.34,32.3,32.31,55400.0,18.452,18.452,18.4291,18.4348,55400.0
2010-08-04 13:35:00,32.31,32.34,32.3,32.33,45000.0,18.4348,18.452,18.4291,18.4463,45000.0
2010-08-04 13:40:00,32.34,32.36,32.33,32.35,22000.0,18.452,18.4634,18.4463,18.4577,22000.0
2010-08-04 13:45:00,32.35,32.35,32.33,32.35,12800.0,18.4577,18.4577,18.4463,18.4577,12800.0
2010-08-04 13:50:00,32.35,32.41,32.35,32.4,48500.0,18.4577,18.4919,18.4577,18.4862,48500.0
2010-08-04 13:55:00,32.4,32.4,32.35,32.37,37900.0,18.4862,18.4862,18.4577,18.4691,37900.0
2010-08-04 14:00:00,32.38,32.43,32.37,32.42,40700.0,18.4748,18.5033,18.4691,18.4976,40700.0
2010-08-04 14:05:00,32.41,32.49,32.41,32.48,76900.0,18.4919,18.5375,18.4919,18.5318,76900.0
2010-08-04 14:10:00,32.48,32.54,32.48,32.54,63500.0,18.5318,18.5661,18.5318,18.5661,63500.0
2010-08-04 14:15:00,32.54,32.56,32.53,32.54,19200.0,18.5661,18.5775,18.5604,18.5661,19200.0
2010-08-04 14:20:00,32.54,32.56,32.53,32.55,8300.0,18.5661,18.5775,18.5604,18.5718,8300.0
2010-08-04 14:25:00,32.56,32.6,32.56,32.59,13100.0,18.5775,18.6003,18.5775,18.5946,13100.0
2010-08-04 14:30:00,32.6,32.67,32.59,32.67,120300.0,18.6003,18.6402,18.5946,18.6402,120300.0
2010-08-04 14:35:00,32.66,32.67,32.65,32.65,34600.0,18.6345,18.6402,18.6288,18.6288,34600.0
2010-08-04 14:40:00,32.65,32.73,32.65,32.72,18900.0,18.6288,18.6745,18.6288,18.6688,18900.0
2010-08-04 14:45:00,32.71,32.76,32.69,32.75,57000.0,18.6631,18.6916,18.6517,18.6859,57000.0
2010-08-04 14:50:00,32.76,32.76,32.74,32.76,102200.0,18.6916,18.6916,18.6802,18.6916,102200.0
2010-08-04 14:55:00,32.75,32.76,32.74,32.74,37300.0,18.6859,18.6916,18.6802,18.6802,37300.0
2010-08-04 15:00:00,32.74,32.75,32.7,32.73,78200.0,18.6802,18.6859,18.6574,18.6745,78200.0
2010-08-04 15:05:00,32.74,32.78,32.73,32.74,53200.0,18.6802,18.703,18.6745,18.6802,53200.0
2010-08-04 15:10:00,32.74,32.78,32.73,32.75,62000.0,18.6802,18.703,18.6745,18.6859,62000.0
2010-08-04 15:15:00,32.75,32.83,32.75,32.83,52000.0,18.6859,18.7315,18.6859,18.7315,52000.0
2010-08-04 15:20:00,32.83,32.9,32.82,32.9,172400.0,18.7315,18.7715,18.7258,18.7715,172400.0
2010-08-04 15:25:00,32.89,32.93,32.88,32.9,84700.0,18.7658,18.7886,18.7601,18.7715,84700.0
2010-08-04 15:30:00,32.9,32.93,32.86,32.91,95800.0,18.7715,18.7886,18.7487,18.7772,95800.0
2010-08-04 15:35:00,32.91,32.94,32.89,32.94,81700.0,18.7772,18.7943,18.7658,18.7943,81700.0
2010-08-04 15:40:00,32.94,32.96,32.93,32.95,47800.0,18.7943,18.8057,18.7886,18.8,47800.0
2010-08-04 15:45:00,32.96,32.99,32.96,32.98,60400.0,18.8057,18.8228,18.8057,18.8171,60400.0
2010-08-04 15:50:00,32.97,32.98,32.9,32.9,120000.0,18.8114,18.8171,18.7715,18.7715,120000.0
2010-08-04 15:55:00,32.9,32.95,32.9,32.9,195500.0,18.7715,18.8,18.7715,18.7715,195500.0
2010-08-05 09:30:00,32.68,32.75,32.56,32.59,25900.0,18.646,18.6859,18.5775,18.5946,25900.0
2010-08-05 09:35:00,32.6,32.69,32.5,32.54,45100.0,18.6003,18.6517,18.5433,18.5661,45100.0
2010-08-05 09:40:00,32.55,32.65,32.54,32.56,25300.0,18.5718,18.6288,18.5661,18.5775,25300.0
2010-08-05 09:45:00,32.57,32.63,32.55,32.58,40100.0,18.5832,18.6174,18.5718,18.5889,40100.0
2010-08-05 09:50:00,32.58,32.62,32.56,32.61,21600.0,18.5889,18.6117,18.5775,18.606,21600.0
2010-08-05 09:55:00,32.6,32.66,32.6,32.64,15800.0,18.6003,18.6345,18.6003,18.6231,15800.0
2010-08-05 10:00:00,32.64,32.65,32.62,32.63,16300.0,18.6231,18.6288,18.6117,18.6174,16300.0
2010-08-05 10:05:00,32.63,32.65,32.57,32.57,36900.0,18.6174,18.6288,18.5832,18.5832,36900.0
2010-08-05 10:10:00,32.58,32.61,32.54,32.6,26500.0,18.5889,18.606,18.5661,18.6003,26500.0
2010-08-05 10:15:00,32.59,32.6,32.45,32.45,46000.0,18.5946,18.6003,18.5147,18.5147,46000.0
2010-08-05 10:20:00,32.45,32.56,32.45,32.55,20400.0,18.5147,18.5775,18.5147,18.5718,20400.0
2010-08-05 10:25:00,32.56,32.66,32.56,32.63,60500.0,18.5775,18.6345,18.5775,18.6174,60500.0
2010-08-05 10:30:00,32.64,32.65,32.51,32.58,83000.0,18.6231,18.6288,18.549,18.5889,83000.0
2010-08-05 10:35:00,32.57,32.59,32.5,32.53,36500.0,18.5832,18.5946,18.5433,18.5604,36500.0
2010-08-05 10:40:00,32.53,32.59,32.5,32.5,28900.0,18.5604,18.5946,18.5433,18.5433,28900.0
2010-08-05 10:45:00,32.5,32.58,32.5,32.53,32300.0,18.5433,18.5889,18.5433,18.5604,32300.0
2010-08-05 10:50:00,32.52,32.52,32.46,32.49,30400.0,18.5547,18.5547,18.5204,18.5375,30400.0
2010-08-05 10:55:00,32.5,32.51,32.43,32.46,27100.0,18.5433,18.549,18.5033,18.5204,27100.0
2010-08-05 11:00:00,32.45,32.47,32.41,32.43,91900.0,18.5147,18.5261,18.4919,18.5033,91900.0
2010-08-05 11:05:00,32.43,32.44,32.38,32.42,37500.0,18.5033,18.509,18.4748,18.4976,37500.0
2010-08-05 11:10:00,32.42,32.48,32.42,32.48,14900.0,18.4976,18.5318,18.4976,18.5318,14900.0
2010-08-05 11:15:00,32.47,32.51,32.47,32.51,10000.0,18.5261,18.549,18.5261,18.549,10000.0
2010-08-05 11:20:00,32.51,32.52,32.5,32.5,8100.0,18.549,18.5547,18.5433,18.5433,8100.0
2010-08-05 11:25:00,32.5,32.52,32.5,32.51,11500.0,18.5433,18.5547,18.5433,18.549,11500.0
2010-08-05 11:30:00,32.5,32.53,32.5,32.53,21000.0,18.5433,18.5604,18.5433,18.5604,21000.0
2010-08-05 11:35:00,32.52,32.55,32.51,32.52,19500.0,18.5547,18.5718,18.549,18.5547,19500.0
2010-08-05 11:40:00,32.52,32.55,32.51,32.51,23500.0,18.5547,18.5718,18.549,18.549,23500.0
2010-08-05 11:45:00,32.51,32.51,32.45,32.47,14300.0,18.549,18.549,18.5147,18.5261,14300.0
2010-08-05 11:50:00,32.47,32.49,32.47,32.48,18600.0,18.5261,18.5375,18.5261,18.5318,18600.0
2010-08-05 11:55:00,32.48,32.48,32.38,32.38,22400.0,18.5318,18.5318,18.4748,18.4748,22400.0
2010-08-05 12:00:00,32.39,32.46,32.38,32.44,28500.0,18.4805,18.5204,18.4748,18.509,28500.0
2010-08-05 12:05:00,32.44,32.44,32.38,32.39,25700.0,18.509,18.509,18.4748,18.4805,25700.0
2010-08-05 12:10:00,32.39,32.4,32.37,32.38,35900.0,18.4805,18.4862,18.4691,18.4748,35900.0
2010-08-05 12:15:00,32.37,32.4,32.37,32.39,13600.0,18.4691,18.4862,18.4691,18.4805,13600.0
2010-08-05 12:20:00,32.4,32.4,32.36,32.36,21700.0,18.4862,18.4862,18.4634,18.4634,21700.0
2010-08-05 12:25:00,32.37,32.37,32.28,32.29,96600.0,18.4691,18.4691,18.4177,18.4234,96600.0
2010-08-05 12:30:00,32.29,32.31,32.28,32.31,20200.0,18.4234,18.4348,18.4177,18.4348,20200.0
2010-08-05 12:35:00,32.31,32.34,32.3,32.32,17700.0,18.4348,18.452,18.4291,18.4406,17700.0
2010-08-05 12:40:00,32.32,32.33,32.28,32.29,28600.0,18.4406,18.4463,18.4177,18.4234,28600.0
2010-08-05 12:45:00,32.29,32.31,32.28,32.29,40900.0,18.4234,18.4348,18.4177,18.4234,40900.0
2010-08-05 12:50:00,32.29,32.3,32.26,32.27,25900.0,18.4234,18.4291,18.4063,18.412,25900.0
2010-08-05 12:55:00,32.26,32.3,32.26,32.3,9700.0,18.4063,18.4291,18.4063,18.4291,9700.0
2010-08-05 13:00:00,32.3,32.3,32.26,32.26,42500.0,18.4291,18.4291,18.4063,18.4063,42500.0
2010-08-05 13:05:00,32.27,32.3,32.23,32.24,71000.0,18.412,18.4291,18.3892,18.3949,71000.0
2010-08-05 13:10:00,32.23,32.24,32.23,32.24,5500.0,18.3892,18.3949,18.3892,18.3949,5500.0
2010-08-05 13:15:00,32.23,32.24,32.15,32.23,142400.0,18.3892,18.3949,18.3436,18.3892,142400.0
2010-08-05 13:20:00,32.24,32.3,32.24,32.29,82900.0,18.3949,18.4291,18.3949,18.4234,82900.0
2010-08-05 13:25:00,32.28,32.31,32.27,32.27,22800.0,18.4177,18.4348,18.412,18.412,22800.0
2010-08-05 13:30:00,32.27,32.28,32.24,32.25,28700.0,18.412,18.4177,18.3949,18.4006,28700.0
2010-08-05 13:35:00,32.26,32.27,32.25,32.27,10000.0,18.4063,18.412,18.4006,18.412,10000.0
2010-08-05 13:40:00,32.27,32.3,32.26,32.26,37500.0,18.412,18.4291,18.4063,18.4063,37500.0
2010-08-05 13:45:00,32.27,32.28,32.24,32.24,36700.0,18.412,18.4177,18.3949,18.3949,36700.0
2010-08-05 13:50:00,32.24,32.31,32.24,32.31,19300.0,18.3949,18.4348,18.3949,18.4348,19300.0
2010-08-05 13:55:00,32.3,32.31,32.26,32.28,75000.0,18.4291,18.4348,18.4063,18.4177,75000.0
2010-08-05 14:00:00,32.28,32.29,32.26,32.27,32200.0,18.4177,18.4234,18.4063,18.412,32200.0
2010-08-05 14:05:00,32.27,32.29,32.27,32.29,23700.0,18.412,18.4234,18.412,18.4234,23700.0
2010-08-05 14:10:00,32.28,32.29,32.28,32.29,8800.0,18.4177,18.4234,18.4177,18.4234,8800.0
2010-08-05 14:15:00,32.29,32.3,32.28,32.29,77600.0,18.4234,18.4291,18.4177,18.4234,77600.0
2010-08-05 14:20:00,32.29,32.3,32.28,32.29,19700.0,18.4234,18.4291,18.4177,18.4234,19700.0
2010-08-05 14:25:00,32.28,32.31,32.27,32.29,25300.0,18.4177,18.4348,18.412,18.4234,25300.0
2010-08-05 14:30:00,32.29,32.3,32.28,32.28,28100.0,18.4234,18.4291,18.4177,18.4177,28100.0
2010-08-05 14:35:00,32.29,32.31,32.28,32.28,35500.0,18.4234,18.4348,18.4177,18.4177,35500.0
2010-08-05 14:40:00,32.28,32.35,32.27,32.32,33700.0,18.4177,18.4577,18.412,18.4406,33700.0
2010-08-05 14:45:00,32.32,32.33,32.28,32.28,21200.0,18.4406,18.4463,18.4177,18.4177,21200.0
2010-08-05 14:50:00,32.29,32.29,32.26,32.26,25900.0,18.4234,18.4234,18.4063,18.4063,25900.0
2010-08-05 14:55:00,32.26,32.31,32.25,32.31,38500.0,18.4063,18.4348,18.4006,18.4348,38500.0
2010-08-05 15:00:00,32.31,32.36,32.3,32.36,81800.0,18.4348,18.4634,18.4291,18.4634,81800.0
2010-08-05 15:05:00,32.36,32.38,32.35,32.38,34900.0,18.4634,18.4748,18.4577,18.4748,34900.0
2010-08-05 15:10:00,32.38,32.43,32.38,32.39,52100.0,18.4748,18.5033,18.4748,18.4805,52100.0
2010-08-05 15:15:00,32.39,32.4,32.35,32.4,36400.0,18.4805,18.4862,18.4577,18.4862,36400.0
2010-08-05 15:20:00,32.4,32.42,32.4,32.4,56700.0,18.4862,18.4976,18.4862,18.4862,56700.0
2010-08-05 15:25:00,32.39,32.42,32.38,32.42,42000.0,18.4805,18.4976,18.4748,18.4976,42000.0
2010-08-05 15:30:00,32.42,32.42,32.37,32.37,53300.0,18.4976,18.4976,18.4691,18.4691,53300.0
2010-08-05 15:35:00,32.37,32.42,32.37,32.41,36700.0,18.4691,18.4976,18.4691,18.4919,36700.0
2010-08-05 15:40:00,32.41,32.42,32.39,32.41,27200.0,18.4919,18.4976,18.4805,18.4919,27200.0
2010-08-05 15:45:00,32.41,32.43,32.41,32.43,39400.0,18.4919,18.5033,18.4919,18.5033,39400.0
2010-08-05 15:50:00,32.43,32.43,32.37,32.38,124200.0,18.5033,18.5033,18.4691,18.4748,124200.0
2010-08-05 15:55:00,32.38,32.42,32.35,32.38,370000.0,18.4748,18.4976,18.4577,18.4748,370000.0
2010-08-06 09:30:00,32.28,32.41,32.23,32.41,47400.0,18.4177,18.4919,18.3892,18.4919,47400.0
2010-08-06 09:35:00,32.4,32.49,32.35,32.36,63600.0,18.4862,18.5375,18.4577,18.4634,63600.0
2010-08-06 09:40:00,32.37,32.52,32.37,32.52,34400.0,18.4691,18.5547,18.4691,18.5547,34400.0
2010-08-06 09:45:00,32.52,32.6,32.47,32.53,61500.0,18.5547,18.6003,18.5261,18.5604,61500.0
2010-08-06 09:50:00,32.54,32.58,32.5,32.51,57800.0,18.5661,18.5889,18.5433,18.549,57800.0
2010-08-06 09:55:00,32.5,32.67,32.5,32.66,60800.0,18.5433,18.6402,18.5433,18.6345,60800.0
2010-08-06 10:00:00,32.66,32.68,32.61,32.63,52500.0,18.6345,18.646,18.606,18.6174,52500.0
2010-08-06 10:05:00,32.63,32.7,32.62,32.67,44700.0,18.6174,18.6574,18.6117,18.6402,44700.0
2010-08-06 10:10:00,32.67,32.67,32.57,32.57,39000.0,18.6402,18.6402,18.5832,18.5832,39000.0
2010-08-06 10:15:00,32.57,32.59,32.54,32.59,22300.0,18.5832,18.5946,18.5661,18.5946,22300.0
2010-08-06 10:20:00,32.59,32.62,32.48,32.49,72000.0,18.5946,18.6117,18.5318,18.5375,72000.0
2010-08-06 10:25:00,32.49,32.6,32.48,32.6,73200.0,18.5375,18.6003,18.5318,18.6003,73200.0
2010-08-06 10:30:00,32.6,32.69,32.59,32.69,36200.0,18.6003,18.6517,18.5946,18.6517,36200.0
2010-08-06 10:35:00,32.68,32.7,32.66,32.7,57500.0,18.646,18.6574,18.6345,18.6574,57500.0
2010-08-06 10:40:00,32.69,32.69,32.51,32.54,55700.0,18.6517,18.6517,18.549,18.5661,55700.0
2010-08-06 10:45:00,32.54,32.54,32.39,32.39,56700.0,18.5661,18.5661,18.4805,18.4805,56700.0
2010-08-06 10:50:00,32.4,32.42,32.39,32.41,31700.0,18.4862,18.4976,18.4805,18.4919,31700.0
2010-08-06 10:55:00,32.41,32.43,32.25,32.34,39700.0,18.4919,18.5033,18.4006,18.452,39700.0
2010-08-06 11:00:00,32.34,32.34,32.24,32.24,32200.0,18.452,18.452,18.3949,18.3949,32200.0
2010-08-06 11:05:00,32.25,32.29,32.2,32.29,44700.0,18.4006,18.4234,18.3721,18.4234,44700.0
2010-08-06 11:10:00,32.29,32.31,32.27,32.31,44100.0,18.4234,18.4348,18.412,18.4348,44100.0
2010-08-06 11:15:00,32.31,32.37,32.31,32.35,96500.0,18.4348,18.4691,18.4348,18.4577,96500.0
2010-08-06 11:20:00,32.34,32.38,32.31,32.37,67200.0,18.452,18.4748,18.4348,18.4691,67200.0
2010-08-06 11:25:00,32.37,32.48,32.37,32.48,40500.0,18.4691,18.5318,18.4691,18.5318,40500.0
2010-08-06 11:30:00,32.47,32.47,32.43,32.43,34400.0,18.5261,18.5261,18.5033,18.5033,34400.0
2010-08-06 11:35:00,32.43,32.44,32.42,32.43,17400.0,18.5033,18.509,18.4976,18.5033,17400.0
2010-08-06 11:40:00,32.42,32.5,32.42,32.45,33300.0,18.4976,18.5433,18.4976,18.5147,33300.0
2010-08-06 11:45:00,32.45,32.51,32.43,32.51,27700.0,18.5147,18.549,18.5033,18.549,27700.0
2010-08-06 11:50:00,32.5,32.57,32.5,32.57,20600.0,18.5433,18.5832,18.5433,18.5832,20600.0
2010-08-06 11:55:00,32.56,32.57,32.5,32.51,16300.0,18.5775,18.5832,18.5433,18.549,16300.0
2010-08-06 12:00:00,32.51,32.54,32.49,32.53,45200.0,18.549,18.5661,18.5375,18.5604,45200.0
2010-08-06 12:05:00,32.53,32.6,32.53,32.57,111400.0,18.5604,18.6003,18.5604,18.5832,111400.0
2010-08-06 12:10:00,32.57,32.61,32.55,32.6,22100.0,18.5832,18.606,18.5718,18.6003,22100.0
2010-08-06 12:15:00,32.61,32.64,32.59,32.64,29300.0,18.606,18.6231,18.5946,18.6231,29300.0
2010-08-06 12:20:00,32.64,32.66,32.63,32.65,28200.0,18.6231,18.6345,18.6174,18.6288,28200.0
2010-08-06 12:25:00,32.66,32.66,32.62,32.66,27900.0,18.6345,18.6345,18.6117,18.6345,27900.0
2010-08-06 12:30:00,32.65,32.65,32.6,32.62,59200.0,18.6288,18.6288,18.6003,18.6117,59200.0
2010-08-06 12:35:00,32.61,32.64,32.61,32.63,6700.0,18.606,18.6231,18.606,18.6174,6700.0
2010-08-06 12:40:00,32.63,32.66,32.63,32.65,15300.0,18.6174,18.6345,18.6174,18.6288,15300.0
2010-08-06 12:45:00,32.65,32.68,32.64,32.68,17500.0,18.6288,18.646,18.6231,18.646,17500.0
2010-08-06 12:50:00,32.68,32.7,32.67,32.69,17500.0,18.646,18.6574,18.6402,18.6517,17500.0
2010-08-06 12:55:00,32.7,32.7,32.63,32.7,45600.0,18.6574,18.6574,18.6174,18.6574,45600.0
2010-08-06 13:00:00,32.69,32.69,32.6,32.6,61700.0,18.6517,18.6517,18.6003,18.6003,61700.0
2010-08-06 13:05:00,32.6,32.62,32.58,32.6,18700.0,18.6003,18.6117,18.5889,18.6003,18700.0
2010-08-06 13:10:00,32.6,32.62,32.6,32.6,7600.0,18.6003,18.6117,18.6003,18.6003,7600.0
2010-08-06 13:15:00,32.62,32.62,32.56,32.57,40900.0,18.6117,18.6117,18.5775,18.5832,40900.0
2010-08-06 13:20:00,32.57,32.61,32.55,32.55,14200.0,18.5832,18.606,18.5718,18.5718,14200.0
2010-08-06 13:25:00,32.55,32.55,32.5,32.54,68900.0,18.5718,18.5718,18.5433,18.5661,68900.0
2010-08-06 13:30:00,32.54,32.57,32.53,32.55,10900.0,18.5661,18.5832,18.5604,18.5718,10900.0
2010-08-06 13:35:00,32.54,32.61,32.54,32.58,23900.0,18.5661,18.606,18.5661,18.5889,23900.0
2010-08-06 13:40:00,32.58,32.58,32.54,32.57,11900.0,18.5889,18.5889,18.5661,18.5832,11900.0
2010-08-06 13:45:00,32.57,32.61,32.54,32.54,40600.0,18.5832,18.606,18.5661,18.5661,40600.0
2010-08-06 13:50:00,32.55,32.55,32.52,32.53,7100.0,18.5718,18.5718,18.5547,18.5604,7100.0
2010-08-06 13:55:00,32.52,32.53,32.49,32.49,13000.0,18.5547,18.5604,18.5375,18.5375,13000.0
2010-08-06 14:00:00,32.5,32.52,32.47,32.51,27900.0,18.5433,18.5547,18.5261,18.549,27900.0
2010-08-06 14:05:00,32.51,32.55,32.5,32.54,9300.0,18.549,18.5718,18.5433,18.5661,9300.0
2010-08-06 14:10:00,32.54,32.57,32.51,32.57,56600.0,18.5661,18.5832,18.549,18.5832,56600.0
2010-08-06 14:15:00,32.57,32.58,32.53,32.54,83400.0,18.5832,18.5889,18.5604,18.5661,83400.0
2010-08-06 14:20:00,32.54,32.55,32.49,32.5,16600.0,18.5661,18.5718,18.5375,18.5433,16600.0
2010-08-06 14:25:00,32.49,32.54,32.49,32.54,18800.0,18.5375,18.5661,18.5375,18.5661,18800.0
2010-08-06 14:30:00,32.55,32.55,32.52,32.53,8800.0,18.5718,18.5718,18.5547,18.5604,8800.0
2010-08-06 14:35:00,32.53,32.54,32.52,32.52,8200.0,18.5604,18.5661,18.5547,18.5547,8200.0
2010-08-06 14:40:00,32.53,32.58,32.52,32.58,15500.0,18.5604,18.5889,18.5547,18.5889,15500.0
2010-08-06 14:45:00,32.58,32.71,32.57,32.7,61800.0,18.5889,18.6631,18.5832,18.6574,61800.0
2010-08-06 14:50:00,32.71,32.78,32.69,32.71,153800.0,18.6631,18.703,18.6517,18.6631,153800.0
2010-08-06 14:55:00,32.71,32.76,32.71,32.73,26800.0,18.6631,18.6916,18.6631,18.6745,26800.0
2010-08-06 15:00:00,32.73,32.83,32.73,32.8,168300.0,18.6745,18.7315,18.6745,18.7144,168300.0
2010-08-06 15:05:00,32.8,32.81,32.74,32.76,52100.0,18.7144,18.7201,18.6802,18.6916,52100.0
2010-08-06 15:10:00,32.77,32.78,32.75,32.76,34600.0,18.6973,18.703,18.6859,18.6916,34600.0
2010-08-06 15:15:00,32.76,32.81,32.75,32.81,18000.0,18.6916,18.7201,18.6859,18.7201,18000.0
2010-08-06 15:20:00,32.81,32.82,32.75,32.76,64600.0,18.7201,18.7258,18.6859,18.6916,64600.0
2010-08-06 15:25:00,32.77,32.84,32.76,32.76,38200.0,18.6973,18.7372,18.6916,18.6916,38200.0
2010-08-06 15:30:00,32.76,32.79,32.75,32.79,35100.0,18.6916,18.7087,18.6859,18.7087,35100.0
2010-08-06 15:35:00,32.79,32.82,32.76,32.78,44900.0,18.7087,18.7258,18.6916,18.703,44900.0
2010-08-06 15:40:00,32.78,32.81,32.76,32.77,66100.0,18.703,18.7201,18.6916,18.6973,66100.0
2010-08-06 15:45:00,32.77,32.8,32.74,32.76,137700.0,18.6973,18.7144,18.6802,18.6916,137700.0
2010-08-06 15:50:00,32.75,32.77,32.69,32.72,180900.0,18.6859,18.6973,18.6517,18.6688,180900.0
2010-08-06 15:55:00,32.73,32.78,32.73,32.74,206500.0,18.6745,18.703,18.6745,18.6802,206500.0
2010-08-09 09:30:00,32.75,32.95,32.75,32.84,29900.0,18.6859,18.8,18.6859,18.7372,29900.0
2010-08-09 09:35:00,32.87,32.87,32.79,32.85,20100.0,18.7544,18.7544,18.7087,18.7429,20100.0
2010-08-09 09:40:00,32.84,32.84,32.77,32.78,17300.0,18.7372,18.7372,18.6973,18.703,17300.0
2010-08-09 09:45:00,32.78,32.83,32.77,32.81,20600.0,18.703,18.7315,18.6973,18.7201,20600.0
2010-08-09 09:50:00,32.81,32.81,32.77,32.77,8900.0,18.7201,18.7201,18.6973,18.6973,8900.0
2010-08-09 09:55:00,32.78,32.78,32.71,32.72,30900.0,18.703,18.703,18.6631,18.6688,30900.0
2010-08-09 10:00:00,32.72,32.74,32.69,32.74,25900.0,18.6688,18.6802,18.6517,18.6802,25900.0
2010-08-09 10:05:00,32.74,32.75,32.71,32.75,37200.0,18.6802,18.6859,18.6631,18.6859,37200.0
2010-08-09 10:10:00,32.75,32.79,32.75,32.78,35800.0,18.6859,18.7087,18.6859,18.703,35800.0
2010-08-09 10:15:00,32.77,32.8,32.77,32.8,10100.0,18.6973,18.7144,18.6973,18.7144,10100.0
2010-08-09 10:20:00,32.79,32.86,32.79,32.83,31000.0,18.7087,18.7487,18.7087,18.7315,31000.0
2010-08-09 10:25:00,32.82,32.85,32.81,32.81,16400.0,18.7258,18.7429,18.7201,18.7201,16400.0
2010-08-09 10:30:00,32.82,32.86,32.81,32.86,27300.0,18.7258,18.7487,18.7201,18.7487,27300.0
2010-08-09 10:35:00,32.86,32.94,32.86,32.94,21900.0,18.7487,18.7943,18.7487,18.7943,21900.0
2010-08-09 10:40:00,32.93,32.96,32.93,32.96,21500.0,18.7886,18.8057,18.7886,18.8057,21500.0
2010-08-09 10:45:00,32.95,32.96,32.94,32.96,12000.0,18.8,18.8057,18.7943,18.8057,12000.0
2010-08-09 10:50:00,32.95,32.97,32.94,32.94,21200.0,18.8,18.8114,18.7943,18.7943,21200.0
2010-08-09 10:55:00,32.94,32.97,32.94,32.95,19500.0,18.7943,18.8114,18.7943,18.8,19500.0
2010-08-09 11:00:00,32.95,32.96,32.94,32.94,12100.0,18.8,18.8057,18.7943,18.7943,12100.0
2010-08-09 11:05:00,32.93,32.94,32.92,32.92,19300.0,18.7886,18.7943,18.7829,18.7829,19300.0
2010-08-09 11:10:00,32.92,32.92,32.89,32.9,14200.0,18.7829,18.7829,18.7658,18.7715,14200.0
2010-08-09 11:15:00,32.9,32.91,32.88,32.89,19200.0,18.7715,18.7772,18.7601,18.7658,19200.0
2010-08-09 11:20:00,32.89,32.9,32.88,32.9,7300.0,18.7658,18.7715,18.7601,18.7715,7300.0
2010-08-09 11:25:00,32.89,32.89,32.86,32.87,13200.0,18.7658,18.7658,18.7487,18.7544,13200.0
2010-08-09 11:30:00,32.87,32.9,32.86,32.9,16200.0,18.7544,18.7715,18.7487,18.7715,16200.0
2010-08-09 11:35:00,32.9,32.94,32.9,32.94,12400.0,18.7715,18.7943,18.7715,18.7943,12400.0
2010-08-09 11:40:00,32.93,32.94,32.92,32.93,16300.0,18.7886,18.7943,18.7829,18.7886,16300.0
2010-08-09 11:45:00,32.94,32.95,32.93,32.93,9300.0,18.7943,18.8,18.7886,18.7886,9300.0
2010-08-09 11:50:00,32.93,32.94,32.92,32.93,21600.0,18.7886,18.7943,18.7829,18.7886,21600.0
2010-08-09 11:55:00,32.93,32.94,32.92,32.93,10400.0,18.7886,18.7943,18.7829,18.7886,10400.0
2010-08-09 12:00:00,32.93,32.94,32.92,32.94,10500.0,18.7886,18.7943,18.7829,18.7943,10500.0
2010-08-09 12:05:00,32.94,32.94,32.92,32.93,6000.0,18.7943,18.7943,18.7829,18.7886,6000.0
2010-08-09 12:10:00,32.93,32.94,32.9,32.91,32700.0,18.7886,18.7943,18.7715,18.7772,32700.0
2010-08-09 12:15:00,32.91,32.92,32.9,32.92,21700.0,18.7772,18.7829,18.7715,18.7829,21700.0
2010-08-09 12:20:00,32.92,32.94,32.92,32.94,14200.0,18.7829,18.7943,18.7829,18.7943,14200.0
2010-08-09 12:25:00,32.94,32.96,32.94,32.94,6700.0,18.7943,18.8057,18.7943,18.7943,6700.0
2010-08-09 12:30:00,32.95,32.95,32.9,32.91,14200.0,18.8,18.8,18.7715,18.7772,14200.0
2010-08-09 12:35:00,32.91,32.93,32.9,32.9,28000.0,18.7772,18.7886,18.7715,18.7715,28000.0
2010-08-09 12:40:00,32.9,32.91,32.88,32.9,15800.0,18.7715,18.7772,18.7601,18.7715,15800.0
2010-08-09 12:45:00,32.89,32.9,32.89,32.89,2700.0,18.7658,18.7715,18.7658,18.7658,2700.0
2010-08-09 12:50:00,32.88,32.89,32.88,32.89,2800.0,18.7601,18.7658,18.7601,18.7658,2800.0
2010-08-09 12:55:00,32.88,32.89,32.85,32.85,5400.0,18.7601,18.7658,18.7429,18.7429,5400.0
2010-08-09 13:00:00,32.85,32.86,32.84,32.85,6100.0,18.7429,18.7487,18.7372,18.7429,6100.0
2010-08-09 13:05:00,32.85,32.85,32.84,32.84,3400.0,18.7429,18.7429,18.7372,18.7372,3400.0
2010-08-09 13:10:00,32.85,32.86,32.84,32.85,8900.0,18.7429,18.7487,18.7372,18.7429,8900.0
2010-08-09 13:15:00,32.85,32.86,32.83,32.84,13600.0,18.7429,18.7487,18.7315,18.7372,13600.0
2010-08-09 13:20:00,32.85,32.85,32.8,32.81,14400.0,18.7429,18.7429,18.7144,18.7201,14400.0
2010-08-09 13:25:00,32.81,32.81,32.8,32.8,6900.0,18.7201,18.7201,18.7144,18.7144,6900.0
2010-08-09 13:30:00,32.79,32.79,32.78,32.78,11500.0,18.7087,18.7087,18.703,18.703,11500.0
2010-08-09 13:35:00,32.78,32.79,32.72,32.72,26500.0,18.703,18.7087,18.6688,18.6688,26500.0
2010-08-09 13:40:00,32.72,32.73,32.72,32.72,4700.0,18.6688,18.6745,18.6688,18.6688,4700.0
2010-08-09 13:45:00,32.72,32.76,32.72,32.76,75700.0,18.6688,18.6916,18.6688,18.6916,75700.0
2010-08-09 13:50:00,32.76,32.78,32.76,32.77,8400.0,18.6916,18.703,18.6916,18.6973,8400.0
2010-08-09 13:55:00,32.77,32.78,32.75,32.78,75100.0,18.6973,18.703,18.6859,18.703,75100.0
2010-08-09 14:00:00,32.77,32.78,32.76,32.76,9400.0,18.6973,18.703,18.6916,18.6916,9400.0
2010-08-09 14:05:00,32.75,32.76,32.75,32.76,6300.0,18.6859,18.6916,18.6859,18.6916,6300.0
2010-08-09 14:10:00,32.76,32.76,32.75,32.76,3900.0,18.6916,18.6916,18.6859,18.6916,3900.0
2010-08-09 14:15:00,32.76,32.76,32.75,32.76,12100.0,18.6916,18.6916,18.6859,18.6916,12100.0
2010-08-09 14:20:00,32.75,32.76,32.73,32.73,15100.0,18.6859,18.6916,18.6745,18.6745,15100.0
2010-08-09 14:25:00,32.73,32.74,32.71,32.72,18300.0,18.6745,18.6802,18.6631,18.6688,18300.0
2010-08-09 14:30:00,32.71,32.75,32.7,32.74,141300.0,18.6631,18.6859,18.6574,18.6802,141300.0
2010-08-09 14:35:00,32.74,32.74,32.73,32.74,23100.0,18.6802,18.6802,18.6745,18.6802,23100.0
2010-08-09 14:40:00,32.74,32.75,32.71,32.72,145500.0,18.6802,18.6859,18.6631,18.6688,145500.0
2010-08-09 14:45:00,32.71,32.75,32.71,32.75,39600.0,18.6631,18.6859,18.6631,18.6859,39600.0
2010-08-09 14:50:00,32.75,32.76,32.73,32.74,10900.0,18.6859,18.6916,18.6745,18.6802,10900.0
2010-08-09 14:55:00,32.74,32.78,32.74,32.77,17900.0,18.6802,18.703,18.6802,18.6973,17900.0
2010-08-09 15:00:00,32.77,32.78,32.76,32.76,26800.0,18.6973,18.703,18.6916,18.6916,26800.0
2010-08-09 15:05:00,32.76,32.77,32.74,32.74,56100.0,18.6916,18.6973,18.6802,18.6802,56100.0
2010-08-09 15:10:00,32.74,32.74,32.7,32.7,26600.0,18.6802,18.6802,18.6574,18.6574,26600.0
2010-08-09 15:15:00,32.7,32.71,32.65,32.66,37100.0,18.6574,18.6631,18.6288,18.6345,37100.0
2010-08-09 15:20:00,32.66,32.66,32.64,32.64,21600.0,18.6345,18.6345,18.6231,18.6231,21600.0
2010-08-09 15:25:00,32.64,32.66,32.64,32.64,14500.0,18.6231,18.6345,18.6231,18.6231,14500.0
2010-08-09 15:30:00,32.65,32.69,32.64,32.68,69300.0,18.6288,18.6517,18.6231,18.646,69300.0
2010-08-09 15:35:00,32.68,32.68,32.66,32.67,72100.0,18.646,18.646,18.6345,18.6402,72100.0
2010-08-09 15:40:00,32.67,32.67,32.64,32.65,111500.0,18.6402,18.6402,18.6231,18.6288,111500.0
2010-08-09 15:45:00,32.64,32.68,32.61,32.66,215500.0,18.6231,18.646,18.606,18.6345,215500.0
2010-08-09 15:50:00,32.66,32.67,32.6,32.63,114300.0,18.6345,18.6402,18.6003,18.6174,114300.0
2010-08-09 15:55:00,32.63,32.66,32.62,32.64,231900.0,18.6174,18.6345,18.6117,18.6231,231900.0
2010-08-10 09:30:00,32.47,32.49,32.4,32.48,28000.0,18.5261,18.5375,18.4862,18.5318,28000.0
2010-08-10 09:35:00,32.51,32.51,32.35,32.35,14600.0,18.549,18.549,18.4577,18.4577,14600.0
2010-08-10 09:40:00,32.35,32.38,32.32,32.35,33400.0,18.4577,18.4748,18.4406,18.4577,33400.0
2010-08-10 09:45:00,32.33,32.36,32.27,32.34,33000.0,18.4463,18.4634,18.412,18.452,33000.0
2010-08-10 09:50:00,32.34,32.34,32.26,32.31,17500.0,18.452,18.452,18.4063,18.4348,17500.0
2010-08-10 09:55:00,32.33,32.35,32.31,32.33,13500.0,18.4463,18.4577,18.4348,18.4463,13500.0
2010-08-10 10:00:00,32.34,32.36,32.28,32.28,19300.0,18.452,18.4634,18.4177,18.4177,19300.0
2010-08-10 10:05:00,32.28,32.31,32.22,32.3,72600.0,18.4177,18.4348,18.3835,18.4291,72600.0
2010-08-10 10:10:00,32.3,32.35,32.3,32.33,41000.0,18.4291,18.4577,18.4291,18.4463,41000.0
2010-08-10 10:15:00,32.33,32.4,32.33,32.4,28600.0,18.4463,18.4862,18.4463,18.4862,28600.0
2010-08-10 10:20:00,32.4,32.41,32.32,32.33,30200.0,18.4862,18.4919,18.4406,18.4463,30200.0
2010-08-10 10:25:00,32.33,32.33,32.26,32.26,53600.0,18.4463,18.4463,18.4063,18.4063,53600.0
2010-08-10 10:30:00,32.25,32.31,32.25,32.26,31400.0,18.4006,18.4348,18.4006,18.4063,31400.0
2010-08-10 10:35:00,32.27,32.36,32.27,32.3,36800.0,18.412,18.4634,18.412,18.4291,36800.0
2010-08-10 10:40:00,32.3,32.35,32.3,32.3,12600.0,18.4291,18.4577,18.4291,18.4291,12600.0
2010-08-10 10:45:00,32.31,32.31,32.26,32.26,15500.0,18.4348,18.4348,18.4063,18.4063,15500.0
2010-08-10 10:50:00,32.27,32.27,32.21,32.23,22900.0,18.412,18.412,18.3778,18.3892,22900.0
2010-08-10 10:55:00,32.23,32.24,32.22,32.22,9600.0,18.3892,18.3949,18.3835,18.3835,9600.0
2010-08-10 11:00:00,32.22,32.3,32.22,32.29,29300.0,18.3835,18.4291,18.3835,18.4234,29300.0
2010-08-10 11:05:00,32.29,32.36,32.29,32.35,21900.0,18.4234,18.4634,18.4234,18.4577,21900.0
2010-08-10 11:10:00,32.36,32.36,32.32,32.32,29000.0,18.4634,18.4634,18.4406,18.4406,29000.0
2010-08-10 11:15:00,32.32,32.32,32.29,32.29,23400.0,18.4406,18.4406,18.4234,18.4234,23400.0
2010-08-10 11:20:00,32.29,32.33,32.29,32.32,9600.0,18.4234,18.4463,18.4234,18.4406,9600.0
2010-08-10 11:25:00,32.33,32.35,32.32,32.34,29900.0,18.4463,18.4577,18.4406,18.452,29900.0
2010-08-10 11:30:00,32.35,32.38,32.34,32.38,49800.0,18.4577,18.4748,18.452,18.4748,49800.0
2010-08-10 11:35:00,32.38,32.43,32.37,32.42,86300.0,18.4748,18.5033,18.4691,18.4976,86300.0
2010-08-10 11:40:00,32.43,32.44,32.39,32.44,58600.0,18.5033,18.509,18.4805,18.509,58600.0
2010-08-10 11:45:00,32.44,32.47,32.42,32.46,33600.0,18.509,18.5261,18.4976,18.5204,33600.0
2010-08-10 11:50:00,32.45,32.49,32.45,32.47,45400.0,18.5147,18.5375,18.5147,18.5261,45400.0
2010-08-10 11:55:00,32.47,32.48,32.41,32.42,23800.0,18.5261,18.5318,18.4919,18.4976,23800.0
2010-08-10 12:00:00,32.42,32.48,32.42,32.47,26400.0,18.4976,18.5318,18.4976,18.5261,26400.0
2010-08-10 12:05:00,32.46,32.47,32.42,32.45,32300.0,18.5204,18.5261,18.4976,18.5147,32300.0
2010-08-10 12:10:00,32.45,32.56,32.45,32.56,14700.0,18.5147,18.5775,18.5147,18.5775,14700.0
2010-08-10 12:15:00,32.55,32.56,32.55,32.56,10700.0,18.5718,18.5775,18.5718,18.5775,10700.0
2010-08-10 12:20:00,32.56,32.56,32.55,32.56,19000.0,18.5775,18.5775,18.5718,18.5775,19000.0
2010-08-10 12:25:00,32.55,32.65,32.55,32.65,33200.0,18.5718,18.6288,18.5718,18.6288,33200.0
2010-08-10 12:30:00,32.65,32.68,32.64,32.68,8200.0,18.6288,18.646,18.6231,18.646,8200.0
2010-08-10 12:35:00,32.67,32.67,32.62,32.63,10300.0,18.6402,18.6402,18.6117,18.6174,10300.0
2010-08-10 12:40:00,32.63,32.63,32.59,32.61,15200.0,18.6174,18.6174,18.5946,18.606,15200.0
2010-08-10 12:45:00,32.61,32.61,32.57,32.58,7400.0,18.606,18.606,18.5832,18.5889,7400.0
2010-08-10 12:50:00,32.58,32.61,32.57,32.6,18900.0,18.5889,18.606,18.5832,18.6003,18900.0
2010-08-10 12:55:00,32.59,32.62,32.59,32.6,21100.0,18.5946,18.6117,18.5946,18.6003,21100.0
2010-08-10 13:00:00,32.6,32.61,32.57,32.58,10600.0,18.6003,18.606,18.5832,18.5889,10600.0
2010-08-10 13:05:00,32.58,32.59,32.55,32.55,13600.0,18.5889,18.5946,18.5718,18.5718,13600.0
2010-08-10 13:10:00,32.56,32.58,32.56,32.58,2900.0,18.5775,18.5889,18.5775,18.5889,2900.0
2010-08-10 13:15:00,32.57,32.58,32.51,32.52,14200.0,18.5832,18.5889,18.549,18.5547,14200.0
2010-08-10 13:20:00,32.52,32.52,32.42,32.45,53700.0,18.5547,18.5547,18.4976,18.5147,53700.0
2010-08-10 13:25:00,32.47,32.47,32.46,32.47,3600.0,18.5261,18.5261,18.5204,18.5261,3600.0
2010-08-10 13:30:00,32.46,32.5,32.45,32.49,10600.0,18.5204,18.5433,18.5147,18.5375,10600.0
2010-08-10 13:35:00,32.49,32.51,32.49,32.49,6100.0,18.5375,18.549,18.5375,18.5375,6100.0
2010-08-10 13:40:00,32.48,32.56,32.48,32.52,16200.0,18.5318,18.5775,18.5318,18.5547,16200.0
2010-08-10 13:45:00,32.52,32.54,32.51,32.54,12700.0,18.5547,18.5661,18.549,18.5661,12700.0
2010-08-10 13:50:00,32.54,32.54,32.53,32.53,900.0,18.5661,18.5661,18.5604,18.5604,900.0
2010-08-10 13:55:00,32.53,32.53,32.49,32.52,8100.0,18.5604,18.5604,18.5375,18.5547,8100.0
2010-08-10 14:00:00,32.52,32.53,32.5,32.51,12400.0,18.5547,18.5604,18.5433,18.549,12400.0
2010-08-10 14:05:00,32.52,32.53,32.49,32.52,34200.0,18.5547,18.5604,18.5375,18.5547,34200.0
2010-08-10 14:10:00,32.53,32.55,32.5,32.55,26100.0,18.5604,18.5718,18.5433,18.5718,26100.0
2010-08-10 14:15:00,32.56,32.73,32.53,32.62,59200.0,18.5775,18.6745,18.5604,18.6117,59200.0
2010-08-10 14:20:00,32.63,32.71,32.56,32.58,77600.0,18.6174,18.6631,18.5775,18.5889,77600.0
2010-08-10 14:25:00,32.59,32.67,32.54,32.67,42400.0,18.5946,18.6402,18.5661,18.6402,42400.0
2010-08-10 14:30:00,32.7,32.77,32.67,32.71,59500.0,18.6574,18.6973,18.6402,18.6631,59500.0
2010-08-10 14:35:00,32.72,32.73,32.63,32.67,41200.0,18.6688,18.6745,18.6174,18.6402,41200.0
2010-08-10 14:40:00,32.66,32.78,32.66,32.74,60700.0,18.6345,18.703,18.6345,18.6802,60700.0
2010-08-10 14:45:00,32.75,32.76,32.7,32.73,27400.0,18.6859,18.6916,18.6574,18.6745,27400.0
2010-08-10 14:50:00,32.73,32.74,32.64,32.66,33400.0,18.6745,18.6802,18.6231,18.6345,33400.0
2010-08-10 14:55:00,32.66,32.69,32.62,32.64,21300.0,18.6345,18.6517,18.6117,18.6231,21300.0
2010-08-10 15:00:00,32.64,32.73,32.64,32.72,16300.0,18.6231,18.6745,18.6231,18.6688,16300.0
2010-08-10 15:05:00,32.72,32.73,32.67,32.73,18700.0,18.6688,18.6745,18.6402,18.6745,18700.0
2010-08-10 15:10:00,32.73,32.73,32.57,32.6,32700.0,18.6745,18.6745,18.5832,18.6003,32700.0
2010-08-10 15:15:00,32.6,32.62,32.52,32.53,34800.0,18.6003,18.6117,18.5547,18.5604,34800.0
2010-08-10 15:20:00,32.52,32.61,32.51,32.6,50700.0,18.5547,18.606,18.549,18.6003,50700.0
2010-08-10 15:25:00,32.61,32.68,32.54,32.67,37300.0,18.606,18.646,18.5661,18.6402,37300.0
2010-08-10 15:30:00,32.68,32.69,32.63,32.64,41400.0,18.646,18.6517,18.6174,18.6231,41400.0
2010-08-10 15:35:00,32.63,32.69,32.61,32.68,70700.0,18.6174,18.6517,18.606,18.646,70700.0
2010-08-10 15:40:00,32.67,32.68,32.63,32.64,75300.0,18.6402,18.646,18.6174,18.6231,75300.0
2010-08-10 15:45:00,32.65,32.72,32.65,32.66,89700.0,18.6288,18.6688,18.6288,18.6345,89700.0
2010-08-10 15:50:00,32.67,32.67,32.57,32.61,160100.0,18.6402,18.6402,18.5832,18.606,160100.0
2010-08-10 15:55:00,32.61,32.61,32.51,32.53,217600.0,18.606,18.606,18.549,18.5604,217600.0
2010-08-11 09:30:00,32.14,32.2,32.02,32.02,40500.0,18.3378,18.3721,18.2694,18.2694,40500.0
2010-08-11 09:35:00,32.02,32.06,31.92,31.98,36900.0,18.2694,18.2922,18.2123,18.2466,36900.0
2010-08-11 09:40:00,31.99,32.0,31.91,31.92,21300.0,18.2523,18.258,18.2066,18.2123,21300.0
2010-08-11 09:45:00,31.92,31.92,31.86,31.92,21200.0,18.2123,18.2123,18.1781,18.2123,21200.0
2010-08-11 09:50:00,31.92,31.93,31.88,31.9,21700.0,18.2123,18.218,18.1895,18.2009,21700.0
2010-08-11 09:55:00,31.9,31.93,31.85,31.89,17700.0,18.2009,18.218,18.1724,18.1952,17700.0
2010-08-11 10:00:00,31.9,31.98,31.89,31.97,19000.0,18.2009,18.2466,18.1952,18.2409,19000.0
2010-08-11 10:05:00,31.98,32.01,31.97,32.01,27600.0,18.2466,18.2637,18.2409,18.2637,27600.0
2010-08-11 10:10:00,32.01,32.06,31.99,32.04,28200.0,18.2637,18.2922,18.2523,18.2808,28200.0
2010-08-11 10:15:00,32.03,32.03,31.92,31.92,33300.0,18.2751,18.2751,18.2123,18.2123,33300.0
2010-08-11 10:20:00,31.92,31.94,31.91,31.93,11500.0,18.2123,18.2237,18.2066,18.218,11500.0
2010-08-11 10:25:00,31.93,31.97,31.93,31.97,11400.0,18.218,18.2409,18.218,18.2409,11400.0
2010-08-11 10:30:00,31.96,31.97,31.94,31.96,17600.0,18.2351,18.2409,18.2237,18.2351,17600.0
2010-08-11 10:35:00,31.95,31.98,31.92,31.98,23600.0,18.2294,18.2466,18.2123,18.2466,23600.0
2010-08-11 10:40:00,31.99,32.0,31.94,31.94,17000.0,18.2523,18.258,18.2237,18.2237,17000.0
2010-08-11 10:45:00,31.94,31.94,31.9,31.91,12100.0,18.2237,18.2237,18.2009,18.2066,12100.0
2010-08-11 10:50:00,31.91,31.95,31.91,31.93,17000.0,18.2066,18.2294,18.2066,18.218,17000.0
2010-08-11 10:55:00,31.93,31.96,31.92,31.93,9900.0,18.218,18.2351,18.2123,18.218,9900.0
2010-08-11 11:00:00,31.93,31.94,31.88,31.94,15900.0,18.218,18.2237,18.1895,18.2237,15900.0
2010-08-11 11:05:00,31.95,31.96,31.94,31.96,46600.0,18.2294,18.2351,18.2237,18.2351,46600.0
2010-08-11 11:10:00,31.95,31.96,31.93,31.95,166400.0,18.2294,18.2351,18.218,18.2294,166400.0
2010-08-11 11:15:00,31.95,31.96,31.92,31.93,27800.0,18.2294,18.2351,18.2123,18.218,27800.0
2010-08-11 11:20:00,31.93,31.97,31.93,31.96,54100.0,18.218,18.2409,18.218,18.2351,54100.0
2010-08-11 11:25:00,31.96,31.98,31.94,31.96,13500.0,18.2351,18.2466,18.2237,18.2351,13500.0
2010-08-11 11:30:00,31.96,31.97,31.96,31.96,4100.0,18.2351,18.2409,18.2351,18.2351,4100.0
2010-08-11 11:35:00,31.96,32.02,31.96,32.01,34200.0,18.2351,18.2694,18.2351,18.2637,34200.0
2010-08-11 11:40:00,32.01,32.02,32.01,32.01,7700.0,18.2637,18.2694,18.2637,18.2637,7700.0
2010-08-11 11:45:00,32.0,32.01,31.96,31.97,15000.0,18.258,18.2637,18.2351,18.2409,15000.0
2010-08-11 11:50:00,31.97,31.98,31.95,31.96,12400.0,18.2409,18.2466,18.2294,18.2351,12400.0
2010-08-11 11:55:00,31.96,31.97,31.96,31.97,6600.0,18.2351,18.2409,18.2351,18.2409,6600.0
2010-08-11 12:00:00,31.96,31.97,31.92,31.92,24000.0,18.2351,18.2409,18.2123,18.2123,24000.0
2010-08-11 12:05:00,31.92,31.97,31.91,31.97,48200.0,18.2123,18.2409,18.2066,18.2409,48200.0
2010-08-11 12:10:00,31.96,31.97,31.92,31.94,13700.0,18.2351,18.2409,18.2123,18.2237,13700.0
2010-08-11 12:15:00,31.95,31.95,31.91,31.91,12400.0,18.2294,18.2294,18.2066,18.2066,12400.0
2010-08-11 12:20:00,31.91,31.96,31.91,31.96,9400.0,18.2066,18.2351,18.2066,18.2351,9400.0
2010-08-11 12:25:00,31.97,31.98,31.96,31.97,29100.0,18.2409,18.2466,18.2351,18.2409,29100.0
2010-08-11 12:30:00,31.98,31.98,31.94,31.94,8100.0,18.2466,18.2466,18.2237,18.2237,8100.0
2010-08-11 12:35:00,31.94,31.95,31.9,31.91,12800.0,18.2237,18.2294,18.2009,18.2066,12800.0
2010-08-11 12:40:00,31.91,31.91,31.85,31.85,21200.0,18.2066,18.2066,18.1724,18.1724,21200.0
2010-08-11 12:45:00,31.85,31.87,31.83,31.86,13700.0,18.1724,18.1838,18.161,18.1781,13700.0
2010-08-11 12:50:00,31.85,31.85,31.82,31.83,23700.0,18.1724,18.1724,18.1553,18.161,23700.0
2010-08-11 12:55:00,31.83,31.83,31.81,31.81,10000.0,18.161,18.161,18.1496,18.1496,10000.0
2010-08-11 13:00:00,31.82,31.84,31.81,31.83,18200.0,18.1553,18.1667,18.1496,18.161,18200.0
2010-08-11 13:05:00,31.83,31.84,31.81,31.81,19200.0,18.161,18.1667,18.1496,18.1496,19200.0
2010-08-11 13:10:00,31.82,31.82,31.81,31.81,8200.0,18.1553,18.1553,18.1496,18.1496,8200.0
2010-08-11 13:15:00,31.81,31.86,31.81,31.86,17500.0,18.1496,18.1781,18.1496,18.1781,17500.0
2010-08-11 13:20:00,31.85,31.86,31.83,31.83,15600.0,18.1724,18.1781,18.161,18.161,15600.0
2010-08-11 13:25:00,31.83,31.88,31.83,31.87,22300.0,18.161,18.1895,18.161,18.1838,22300.0
2010-08-11 13:30:00,31.88,31.95,31.88,31.94,29600.0,18.1895,18.2294,18.1895,18.2237,29600.0
2010-08-11 13:35:00,31.94,31.97,31.94,31.95,18100.0,18.2237,18.2409,18.2237,18.2294,18100.0
2010-08-11 13:40:00,31.94,31.97,31.94,31.95,11400.0,18.2237,18.2409,18.2237,18.2294,11400.0
2010-08-11 13:45:00,31.95,31.95,31.9,31.9,15800.0,18.2294,18.2294,18.2009,18.2009,15800.0
2010-08-11 13:50:00,31.9,31.91,31.84,31.85,19500.0,18.2009,18.2066,18.1667,18.1724,19500.0
2010-08-11 13:55:00,31.85,31.91,31.85,31.88,9800.0,18.1724,18.2066,18.1724,18.1895,9800.0
2010-08-11 14:00:00,31.88,31.93,31.87,31.9,10600.0,18.1895,18.218,18.1838,18.2009,10600.0
2010-08-11 14:05:00,31.9,31.9,31.88,31.88,7100.0,18.2009,18.2009,18.1895,18.1895,7100.0
2010-08-11 14:10:00,31.89,31.92,31.89,31.92,12500.0,18.1952,18.2123,18.1952,18.2123,12500.0
2010-08-11 14:15:00,31.92,31.92,31.9,31.91,9600.0,18.2123,18.2123,18.2009,18.2066,9600.0
2010-08-11 14:20:00,31.92,31.93,31.9,31.9,14600.0,18.2123,18.218,18.2009,18.2009,14600.0
2010-08-11 14:25:00,31.9,31.96,31.9,31.93,22100.0,18.2009,18.2351,18.2009,18.218,22100.0
2010-08-11 14:30:00,31.93,31.93,31.9,31.93,10700.0,18.218,18.218,18.2009,18.218,10700.0
2010-08-11 14:35:00,31.93,31.93,31.87,31.87,25700.0,18.218,18.218,18.1838,18.1838,25700.0
2010-08-11 14:40:00,31.88,31.88,31.83,31.85,42300.0,18.1895,18.1895,18.161,18.1724,42300.0
2010-08-11 14:45:00,31.85,31.85,31.81,31.83,41400.0,18.1724,18.1724,18.1496,18.161,41400.0
2010-08-11 14:50:00,31.83,31.83,31.75,31.77,79000.0,18.161,18.161,18.1153,18.1267,79000.0
2010-08-11 14:55:00,31.77,31.79,31.76,31.78,20100.0,18.1267,18.1382,18.121,18.1324,20100.0
2010-08-11 15:00:00,31.78,31.8,31.76,31.79,52900.0,18.1324,18.1439,18.121,18.1382,52900.0
2010-08-11 15:05:00,31.79,31.82,31.79,31.79,38800.0,18.1382,18.1553,18.1382,18.1382,38800.0
2010-08-11 15:10:00,31.79,31.81,31.79,31.79,25800.0,18.1382,18.1496,18.1382,18.1382,25800.0
2010-08-11 15:15:00,31.8,31.8,31.75,31.78,50200.0,18.1439,18.1439,18.1153,18.1324,50200.0
2010-08-11 15:20:00,31.78,31.78,31.74,31.78,44400.0,18.1324,18.1324,18.1096,18.1324,44400.0
2010-08-11 15:25:00,31.78,31.81,31.77,31.79,56000.0,18.1324,18.1496,18.1267,18.1382,56000.0
2010-08-11 15:30:00,31.79,31.83,31.77,31.79,88300.0,18.1382,18.161,18.1267,18.1382,88300.0
2010-08-11 15:35:00,31.79,31.83,31.76,31.82,52100.0,18.1382,18.161,18.121,18.1553,52100.0
2010-08-11 15:40:00,31.83,31.84,31.76,31.77,128100.0,18.161,18.1667,18.121,18.1267,128100.0
2010-08-11 15:45:00,31.77,31.81,31.74,31.76,105400.0,18.1267,18.1496,18.1096,18.121,105400.0
2010-08-11 15:50:00,31.76,31.8,31.74,31.76,179000.0,18.121,18.1439,18.1096,18.121,179000.0
2010-08-11 15:55:00,31.76,31.81,31.72,31.75,201700.0,18.121,18.1496,18.0982,18.1153,201700.0
2010-08-12 09:30:00,31.48,31.49,31.18,31.47,31500.0,17.9613,17.967,17.7901,17.9556,31500.0
2010-08-12 09:35:00,31.5,31.6,31.48,31.6,63400.0,17.9727,18.0297,17.9613,18.0297,63400.0
2010-08-12 09:40:00,31.59,31.66,31.52,31.66,51100.0,18.024,18.064,17.9841,18.064,51100.0
2010-08-12 09:45:00,31.66,31.67,31.59,31.64,72100.0,18.064,18.0697,18.024,18.0526,72100.0
2010-08-12 09:50:00,31.64,31.65,31.58,31.61,40300.0,18.0526,18.0583,18.0183,18.0355,40300.0
2010-08-12 09:55:00,31.61,31.63,31.57,31.59,26500.0,18.0355,18.0469,18.0126,18.024,26500.0
2010-08-12 10:00:00,31.58,31.59,31.53,31.55,96000.0,18.0183,18.024,17.9898,18.0012,96000.0
2010-08-12 10:05:00,31.56,31.65,31.55,31.65,52200.0,18.0069,18.0583,18.0012,18.0583,52200.0
2010-08-12 10:10:00,31.65,31.71,31.63,31.69,82500.0,18.0583,18.0925,18.0469,18.0811,82500.0
2010-08-12 10:15:00,31.69,31.72,31.69,31.71,72800.0,18.0811,18.0982,18.0811,18.0925,72800.0
2010-08-12 10:20:00,31.72,31.85,31.7,31.84,64700.0,18.0982,18.1724,18.0868,18.1667,64700.0
2010-08-12 10:25:00,31.85,31.94,31.8,31.82,80900.0,18.1724,18.2237,18.1439,18.1553,80900.0
2010-08-12 10:30:00,31.8,31.87,31.75,31.86,81400.0,18.1439,18.1838,18.1153,18.1781,81400.0
2010-08-12 10:35:00,31.86,31.95,31.85,31.94,35400.0,18.1781,18.2294,18.1724,18.2237,35400.0
2010-08-12 10:40:00,31.93,32.01,31.92,31.96,50200.0,18.218,18.2637,18.2123,18.2351,50200.0
2010-08-12 10:45:00,31.96,32.06,31.94,32.02,56300.0,18.2351,18.2922,18.2237,18.2694,56300.0
2010-08-12 10:50:00,32.02,32.02,31.89,31.89,27200.0,18.2694,18.2694,18.1952,18.1952,27200.0
2010-08-12 10:55:00,31.89,31.9,31.81,31.83,28000.0,18.1952,18.2009,18.1496,18.161,28000.0
2010-08-12 11:00:00,31.84,31.86,31.82,31.84,49200.0,18.1667,18.1781,18.1553,18.1667,49200.0
2010-08-12 11:05:00,31.84,31.84,31.79,31.81,20000.0,18.1667,18.1667,18.1382,18.1496,20000.0
2010-08-12 11:10:00,31.81,31.88,31.78,31.88,37000.0,18.1496,18.1895,18.1324,18.1895,37000.0
2010-08-12 11:15:00,31.89,31.9,31.87,31.87,29900.0,18.1952,18.2009,18.1838,18.1838,29900.0
2010-08-12 11:20:00,31.87,31.92,31.84,31.85,38600.0,18.1838,18.2123,18.1667,18.1724,38600.0
2010-08-12 11:25:00,31.86,31.88,31.8,31.8,41400.0,18.1781,18.1895,18.1439,18.1439,41400.0
2010-08-12 11:30:00,31.8,31.81,31.73,31.74,74000.0,18.1439,18.1496,18.1039,18.1096,74000.0
2010-08-12 11:35:00,31.74,31.75,31.71,31.73,54800.0,18.1096,18.1153,18.0925,18.1039,54800.0
2010-08-12 11:40:00,31.72,31.73,31.7,31.7,57500.0,18.0982,18.1039,18.0868,18.0868,57500.0
2010-08-12 11:45:00,31.7,31.75,31.7,31.73,11100.0,18.0868,18.1153,18.0868,18.1039,11100.0
2010-08-12 11:50:00,31.72,31.78,31.72,31.76,16600.0,18.0982,18.1324,18.0982,18.121,16600.0
2010-08-12 11:55:00,31.76,31.76,31.7,31.7,11800.0,18.121,18.121,18.0868,18.0868,11800.0
2010-08-12 12:00:00,31.7,31.72,31.69,31.69,24400.0,18.0868,18.0982,18.0811,18.0811,24400.0
2010-08-12 12:05:00,31.7,31.71,31.7,31.7,19900.0,18.0868,18.0925,18.0868,18.0868,19900.0
2010-08-12 12:10:00,31.7,31.73,31.7,31.72,34900.0,18.0868,18.1039,18.0868,18.0982,34900.0
2010-08-12 12:15:00,31.72,31.79,31.71,31.78,31400.0,18.0982,18.1382,18.0925,18.1324,31400.0
2010-08-12 12:20:00,31.77,31.79,31.74,31.74,24800.0,18.1267,18.1382,18.1096,18.1096,24800.0
2010-08-12 12:25:00,31.74,31.74,31.69,31.74,39200.0,18.1096,18.1096,18.0811,18.1096,39200.0
2010-08-12 12:30:00,31.74,31.75,31.7,31.7,69500.0,18.1096,18.1153,18.0868,18.0868,69500.0
2010-08-12 12:35:00,31.71,31.75,31.7,31.74,24300.0,18.0925,18.1153,18.0868,18.1096,24300.0
2010-08-12 12:40:00,31.75,31.75,31.74,31.75,7000.0,18.1153,18.1153,18.1096,18.1153,7000.0
2010-08-12 12:45:00,31.75,31.75,31.7,31.7,19800.0,18.1153,18.1153,18.0868,18.0868,19800.0
2010-08-12 12:50:00,31.71,31.75,31.7,31.75,25700.0,18.0925,18.1153,18.0868,18.1153,25700.0
2010-08-12 12:55:00,31.75,31.76,31.73,31.75,21100.0,18.1153,18.121,18.1039,18.1153,21100.0
2010-08-12 13:00:00,31.75,31.76,31.74,31.75,16900.0,18.1153,18.121,18.1096,18.1153,16900.0
2010-08-12 13:05:00,31.75,31.75,31.71,31.73,25900.0,18.1153,18.1153,18.0925,18.1039,25900.0
2010-08-12 13:10:00,31.72,31.75,31.71,31.75,10600.0,18.0982,18.1153,18.0925,18.1153,10600.0
2010-08-12 13:15:00,31.74,31.75,31.73,31.74,12300.0,18.1096,18.1153,18.1039,18.1096,12300.0
2010-08-12 13:20:00,31.75,31.75,31.68,31.7,20000.0,18.1153,18.1153,18.0754,18.0868,20000.0
2010-08-12 13:25:00,31.7,31.71,31.68,31.7,15800.0,18.0868,18.0925,18.0754,18.0868,15800.0
2010-08-12 13:30:00,31.71,31.75,31.7,31.75,19500.0,18.0925,18.1153,18.0868,18.1153,19500.0
2010-08-12 13:35:00,31.76,31.76,31.75,31.75,25300.0,18.121,18.121,18.1153,18.1153,25300.0
2010-08-12 13:40:00,31.76,31.76,31.71,31.71,21700.0,18.121,18.121,18.0925,18.0925,21700.0
2010-08-12 13:45:00,31.7,31.71,31.68,31.69,27900.0,18.0868,18.0925,18.0754,18.0811,27900.0
2010-08-12 13:50:00,31.7,31.71,31.67,31.67,19900.0,18.0868,18.0925,18.0697,18.0697,19900.0
2010-08-12 13:55:00,31.67,31.69,31.66,31.66,31600.0,18.0697,18.0811,18.064,18.064,31600.0
2010-08-12 14:00:00,31.66,31.67,31.63,31.63,17600.0,18.064,18.0697,18.0469,18.0469,17600.0
2010-08-12 14:05:00,31.64,31.66,31.64,31.65,24600.0,18.0526,18.064,18.0526,18.0583,24600.0
2010-08-12 14:10:00,31.66,31.67,31.64,31.65,22600.0,18.064,18.0697,18.0526,18.0583,22600.0
2010-08-12 14:15:00,31.65,31.71,31.65,31.7,15900.0,18.0583,18.0925,18.0583,18.0868,15900.0
2010-08-12 14:20:00,31.69,31.7,31.65,31.67,16700.0,18.0811,18.0868,18.0583,18.0697,16700.0
2010-08-12 14:25:00,31.67,31.7,31.66,31.67,15600.0,18.0697,18.0868,18.064,18.0697,15600.0
2010-08-12 14:30:00,31.67,31.68,31.64,31.65,16500.0,18.0697,18.0754,18.0526,18.0583,16500.0
2010-08-12 14:35:00,31.64,31.65,31.63,31.63,30100.0,18.0526,18.0583,18.0469,18.0469,30100.0
2010-08-12 14:40:00,31.64,31.7,31.63,31.7,19000.0,18.0526,18.0868,18.0469,18.0868,19000.0
2010-08-12 14:45:00,31.69,31.7,31.64,31.67,29700.0,18.0811,18.0868,18.0526,18.0697,29700.0
2010-08-12 14:50:00,31.68,31.72,31.64,31.72,46300.0,18.0754,18.0982,18.0526,18.0982,46300.0
2010-08-12 14:55:00,31.72,31.72,31.69,31.69,15500.0,18.0982,18.0982,18.0811,18.0811,15500.0
2010-08-12 15:00:00,31.69,31.72,31.69,31.7,92400.0,18.0811,18.0982,18.0811,18.0868,92400.0
2010-08-12 15:05:00,31.7,31.7,31.67,31.68,54900.0,18.0868,18.0868,18.0697,18.0754,54900.0
2010-08-12 15:10:00,31.68,31.72,31.68,31.69,111600.0,18.0754,18.0982,18.0754,18.0811,111600.0
2010-08-12 15:15:00,31.69,31.7,31.63,31.63,89800.0,18.0811,18.0868,18.0469,18.0469,89800.0
2010-08-12 15:20:00,31.64,31.66,31.64,31.65,63500.0,18.0526,18.064,18.0526,18.0583,63500.0
2010-08-12 15:25:00,31.66,31.67,31.63,31.63,73700.0,18.064,18.0697,18.0469,18.0469,73700.0
2010-08-12 15:30:00,31.64,31.73,31.63,31.73,76000.0,18.0526,18.1039,18.0469,18.1039,76000.0
2010-08-12 15:35:00,31.73,31.73,31.66,31.67,83400.0,18.1039,18.1039,18.064,18.0697,83400.0
2010-08-12 15:40:00,31.67,31.67,31.58,31.64,134700.0,18.0697,18.0697,18.0183,18.0526,134700.0
2010-08-12 15:45:00,31.64,31.71,31.6,31.69,205200.0,18.0526,18.0925,18.0297,18.0811,205200.0
2010-08-12 15:50:00,31.68,31.7,31.64,31.65,90100.0,18.0754,18.0868,18.0526,18.0583,90100.0
2010-08-12 15:55:00,31.65,31.67,31.56,31.57,454200.0,18.0583,18.0697,18.0069,18.0126,454200.0
2010-08-13 09:30:00,31.5,31.66,31.38,31.66,36500.0,17.9727,18.064,17.9042,18.064,36500.0
2010-08-13 09:35:00,31.69,31.88,31.66,31.82,121600.0,18.0811,18.1895,18.064,18.1553,121600.0
2010-08-13 09:40:00,31.81,31.94,31.72,31.75,72400.0,18.1496,18.2237,18.0982,18.1153,72400.0
2010-08-13 09:45:00,31.76,31.85,31.76,31.85,16600.0,18.121,18.1724,18.121,18.1724,16600.0
2010-08-13 09:50:00,31.86,31.89,31.84,31.89,18300.0,18.1781,18.1952,18.1667,18.1952,18300.0
2010-08-13 09:55:00,31.88,31.93,31.88,31.9,44900.0,18.1895,18.218,18.1895,18.2009,44900.0
2010-08-13 10:00:00,31.9,31.9,31.84,31.87,25400.0,18.2009,18.2009,18.1667,18.1838,25400.0
2010-08-13 10:05:00,31.87,31.88,31.81,31.81,30700.0,18.1838,18.1895,18.1496,18.1496,30700.0
2010-08-13 10:10:00,31.81,31.86,31.78,31.85,27200.0,18.1496,18.1781,18.1324,18.1724,27200.0
2010-08-13 10:15:00,31.85,31.88,31.81,31.84,22800.0,18.1724,18.1895,18.1496,18.1667,22800.0
2010-08-13 10:20:00,31.84,31.88,31.8,31.83,35500.0,18.1667,18.1895,18.1439,18.161,35500.0
2010-08-13 10:25:00,31.83,31.83,31.79,31.83,12300.0,18.161,18.161,18.1382,18.161,12300.0
2010-08-13 10:30:00,31.84,31.91,31.84,31.84,17400.0,18.1667,18.2066,18.1667,18.1667,17400.0
2010-08-13 10:35:00,31.84,31.96,31.84,31.96,18000.0,18.1667,18.2351,18.1667,18.2351,18000.0
2010-08-13 10:40:00,31.95,31.95,31.89,31.89,24200.0,18.2294,18.2294,18.1952,18.1952,24200.0
2010-08-13 10:45:00,31.89,31.92,31.89,31.92,48200.0,18.1952,18.2123,18.1952,18.2123,48200.0
2010-08-13 10:50:00,31.92,31.94,31.9,31.92,49800.0,18.2123,18.2237,18.2009,18.2123,49800.0
2010-08-13 10:55:00,31.92,31.97,31.91,31.97,49200.0,18.2123,18.2409,18.2066,18.2409,49200.0
2010-08-13 11:00:00,31.97,32.03,31.96,32.01,17200.0,18.2409,18.2751,18.2351,18.2637,17200.0
2010-08-13 11:05:00,32.02,32.06,31.85,31.99,103600.0,18.2694,18.2922,18.1724,18.2523,103600.0
2010-08-13 11:10:00,31.98,32.01,31.95,31.95,15600.0,18.2466,18.2637,18.2294,18.2294,15600.0
2010-08-13 11:15:00,31.95,31.99,31.94,31.95,15300.0,18.2294,18.2523,18.2237,18.2294,15300.0
2010-08-13 11:20:00,31.96,31.96,31.91,31.93,31400.0,18.2351,18.2351,18.2066,18.218,31400.0
2010-08-13 11:25:00,31.94,31.95,31.92,31.93,12400.0,18.2237,18.2294,18.2123,18.218,12400.0
2010-08-13 11:30:00,31.94,31.98,31.91,31.92,24500.0,18.2237,18.2466,18.2066,18.2123,24500.0
2010-08-13 11:35:00,31.92,31.94,31.91,31.93,21900.0,18.2123,18.2237,18.2066,18.218,21900.0
2010-08-13 11:40:00,31.93,32.0,31.93,31.99,25000.0,18.218,18.258,18.218,18.2523,25000.0
2010-08-13 11:45:00,31.99,31.99,31.92,31.95,15600.0,18.2523,18.2523,18.2123,18.2294,15600.0
2010-08-13 11:50:00,31.95,31.95,31.93,31.95,15500.0,18.2294,18.2294,18.218,18.2294,15500.0
2010-08-13 11:55:00,31.94,32.0,31.93,32.0,17200.0,18.2237,18.258,18.218,18.258,17200.0
2010-08-13 12:00:00,31.99,32.0,31.98,31.98,15800.0,18.2523,18.258,18.2466,18.2466,15800.0
2010-08-13 12:05:00,31.99,32.0,31.99,32.0,5900.0,18.2523,18.258,18.2523,18.258,5900.0
2010-08-13 12:10:00,31.99,32.01,31.98,32.01,21900.0,18.2523,18.2637,18.2466,18.2637,21900.0
2010-08-13 12:15:00,32.01,32.04,32.0,32.04,27100.0,18.2637,18.2808,18.258,18.2808,27100.0
2010-08-13 12:20:00,32.05,32.06,32.03,32.04,8500.0,18.2865,18.2922,18.2751,18.2808,8500.0
2010-08-13 12:25:00,32.04,32.05,32.04,32.05,60600.0,18.2808,18.2865,18.2808,18.2865,60600.0
2010-08-13 12:30:00,32.04,32.05,31.98,31.99,7700.0,18.2808,18.2865,18.2466,18.2523,7700.0
2010-08-13 12:35:00,31.99,31.99,31.94,31.95,14200.0,18.2523,18.2523,18.2237,18.2294,14200.0
2010-08-13 12:40:00,31.95,31.97,31.94,31.95,22900.0,18.2294,18.2409,18.2237,18.2294,22900.0
2010-08-13 12:45:00,31.95,31.96,31.94,31.95,14500.0,18.2294,18.2351,18.2237,18.2294,14500.0
2010-08-13 12:50:00,31.95,31.97,31.94,31.97,14500.0,18.2294,18.2409,18.2237,18.2409,14500.0
2010-08-13 12:55:00,31.97,32.04,31.95,32.04,27000.0,18.2409,18.2808,18.2294,18.2808,27000.0
2010-08-13 13:00:00,32.03,32.05,32.03,32.04,7500.0,18.2751,18.2865,18.2751,18.2808,7500.0
2010-08-13 13:05:00,32.05,32.05,32.04,32.05,3300.0,18.2865,18.2865,18.2808,18.2865,3300.0
2010-08-13 13:10:00,32.04,32.05,32.04,32.05,2100.0,18.2808,18.2865,18.2808,18.2865,2100.0
2010-08-13 13:15:00,32.04,32.05,32.04,32.05,8500.0,18.2808,18.2865,18.2808,18.2865,8500.0
2010-08-13 13:20:00,32.04,32.04,32.01,32.04,11900.0,18.2808,18.2808,18.2637,18.2808,11900.0
2010-08-13 13:25:00,32.04,32.05,32.03,32.05,6700.0,18.2808,18.2865,18.2751,18.2865,6700.0
2010-08-13 13:30:00,32.05,32.05,32.04,32.05,4100.0,18.2865,18.2865,18.2808,18.2865,4100.0
2010-08-13 13:35:00,32.05,32.05,32.03,32.05,6500.0,18.2865,18.2865,18.2751,18.2865,6500.0
2010-08-13 13:40:00,32.05,32.07,32.04,32.04,21700.0,18.2865,18.2979,18.2808,18.2808,21700.0
2010-08-13 13:45:00,32.04,32.05,32.03,32.04,17700.0,18.2808,18.2865,18.2751,18.2808,17700.0
2010-08-13 13:50:00,32.05,32.05,32.04,32.05,14700.0,18.2865,18.2865,18.2808,18.2865,14700.0
2010-08-13 13:55:00,32.05,32.05,32.03,32.05,51500.0,18.2865,18.2865,18.2751,18.2865,51500.0
2010-08-13 14:00:00,32.04,32.05,32.0,32.0,26900.0,18.2808,18.2865,18.258,18.258,26900.0
2010-08-13 14:05:00,31.99,32.0,31.99,32.0,14400.0,18.2523,18.258,18.2523,18.258,14400.0
2010-08-13 14:10:00,32.0,32.0,31.98,31.99,9400.0,18.258,18.258,18.2466,18.2523,9400.0
2010-08-13 14:15:00,31.99,32.0,31.98,31.99,6300.0,18.2523,18.258,18.2466,18.2523,6300.0
2010-08-13 14:20:00,31.99,32.0,31.97,31.98,10300.0,18.2523,18.258,18.2409,18.2466,10300.0
2010-08-13 14:25:00,31.98,31.99,31.98,31.99,5200.0,18.2466,18.2523,18.2466,18.2523,5200.0
2010-08-13 14:30:00,31.99,31.99,31.98,31.99,6600.0,18.2523,18.2523,18.2466,18.2523,6600.0
2010-08-13 14:35:00,31.99,31.99,31.94,31.95,11600.0,18.2523,18.2523,18.2237,18.2294,11600.0
2010-08-13 14:40:00,31.95,31.98,31.94,31.97,7500.0,18.2294,18.2466,18.2237,18.2409,7500.0
2010-08-13 14:45:00,31.96,31.97,31.92,31.92,15100.0,18.2351,18.2409,18.2123,18.2123,15100.0
2010-08-13 14:50:00,31.91,31.95,31.91,31.94,10200.0,18.2066,18.2294,18.2066,18.2237,10200.0
2010-08-13 14:55:00,31.94,31.94,31.9,31.91,10700.0,18.2237,18.2237,18.2009,18.2066,10700.0
2010-08-13 15:00:00,31.92,31.93,31.89,31.91,26500.0,18.2123,18.218,18.1952,18.2066,26500.0
2010-08-13 15:05:00,31.91,31.93,31.88,31.93,21300.0,18.2066,18.218,18.1895,18.218,21300.0
2010-08-13 15:10:00,31.93,31.93,31.88,31.89,34200.0,18.218,18.218,18.1895,18.1952,34200.0
2010-08-13 15:15:00,31.88,31.89,31.85,31.85,57900.0,18.1895,18.1952,18.1724,18.1724,57900.0
2010-08-13 15:20:00,31.85,31.87,31.8,31.81,56000.0,18.1724,18.1838,18.1439,18.1496,56000.0
2010-08-13 15:25:00,31.81,31.83,31.77,31.81,55300.0,18.1496,18.161,18.1267,18.1496,55300.0
2010-08-13 15:30:00,31.81,31.84,31.77,31.83,34100.0,18.1496,18.1667,18.1267,18.161,34100.0
2010-08-13 15:35:00,31.84,31.84,31.79,31.79,31800.0,18.1667,18.1667,18.1382,18.1382,31800.0
2010-08-13 15:40:00,31.79,31.8,31.72,31.73,129800.0,18.1382,18.1439,18.0982,18.1039,129800.0
2010-08-13 15:45:00,31.73,31.74,31.65,31.73,163700.0,18.1039,18.1096,18.0583,18.1039,163700.0
2010-08-13 15:50:00,31.72,31.76,31.71,31.76,46700.0,18.0982,18.121,18.0925,18.121,46700.0
2010-08-13 15:55:00,31.76,31.76,31.7,31.71,191100.0,18.121,18.121,18.0868,18.0925,191100.0
2010-08-16 09:30:00,31.57,31.57,31.3,31.36,32800.0,18.0126,18.0126,17.8586,17.8928,32800.0
2010-08-16 09:35:00,31.36,31.55,31.35,31.51,24800.0,17.8928,18.0012,17.8871,17.9784,24800.0
2010-08-16 09:40:00,31.52,31.61,31.51,31.56,31600.0,17.9841,18.0355,17.9784,18.0069,31600.0
2010-08-16 09:45:00,31.55,31.64,31.55,31.6,31400.0,18.0012,18.0526,18.0012,18.0297,31400.0
2010-08-16 09:50:00,31.59,31.6,31.52,31.52,19500.0,18.024,18.0297,17.9841,17.9841,19500.0
2010-08-16 09:55:00,31.51,31.54,31.5,31.51,18800.0,17.9784,17.9955,17.9727,17.9784,18800.0
2010-08-16 10:00:00,31.51,31.66,31.48,31.64,41500.0,17.9784,18.064,17.9613,18.0526,41500.0
2010-08-16 10:05:00,31.64,31.75,31.63,31.66,46400.0,18.0526,18.1153,18.0469,18.064,46400.0
2010-08-16 10:10:00,31.66,31.78,31.66,31.69,31000.0,18.064,18.1324,18.064,18.0811,31000.0
2010-08-16 10:15:00,31.69,31.8,31.64,31.8,23900.0,18.0811,18.1439,18.0526,18.1439,23900.0
2010-08-16 10:20:00,31.79,31.82,31.67,31.71,29400.0,18.1382,18.1553,18.0697,18.0925,29400.0
2010-08-16 10:25:00,31.71,31.73,31.67,31.69,12800.0,18.0925,18.1039,18.0697,18.0811,12800.0
2010-08-16 10:30:00,31.7,31.71,31.65,31.7,21500.0,18.0868,18.0925,18.0583,18.0868,21500.0
2010-08-16 10:35:00,31.7,31.71,31.64,31.65,34400.0,18.0868,18.0925,18.0526,18.0583,34400.0
2010-08-16 10:40:00,31.66,31.67,31.63,31.65,21700.0,18.064,18.0697,18.0469,18.0583,21700.0
2010-08-16 10:45:00,31.65,31.69,31.63,31.69,27100.0,18.0583,18.0811,18.0469,18.0811,27100.0
2010-08-16 10:50:00,31.68,31.68,31.63,31.64,25700.0,18.0754,18.0754,18.0469,18.0526,25700.0
2010-08-16 10:55:00,31.63,31.69,31.63,31.69,19400.0,18.0469,18.0811,18.0469,18.0811,19400.0
2010-08-16 11:00:00,31.68,31.69,31.66,31.67,24400.0,18.0754,18.0811,18.064,18.0697,24400.0
2010-08-16 11:05:00,31.67,31.71,31.66,31.66,22200.0,18.0697,18.0925,18.064,18.064,22200.0
2010-08-16 11:10:00,31.65,31.65,31.6,31.62,36500.0,18.0583,18.0583,18.0297,18.0412,36500.0
2010-08-16 11:15:00,31.63,31.65,31.63,31.64,11500.0,18.0469,18.0583,18.0469,18.0526,11500.0
2010-08-16 11:20:00,31.65,31.68,31.64,31.68,6800.0,18.0583,18.0754,18.0526,18.0754,6800.0
2010-08-16 11:25:00,31.68,31.71,31.65,31.66,31300.0,18.0754,18.0925,18.0583,18.064,31300.0
2010-08-16 11:30:00,31.65,31.71,31.65,31.71,36000.0,18.0583,18.0925,18.0583,18.0925,36000.0
2010-08-16 11:35:00,31.71,31.79,31.71,31.79,18200.0,18.0925,18.1382,18.0925,18.1382,18200.0
2010-08-16 11:40:00,31.78,31.82,31.78,31.8,15000.0,18.1324,18.1553,18.1324,18.1439,15000.0
2010-08-16 11:45:00,31.8,31.81,31.77,31.78,7100.0,18.1439,18.1496,18.1267,18.1324,7100.0
2010-08-16 11:50:00,31.78,31.8,31.77,31.77,6800.0,18.1324,18.1439,18.1267,18.1267,6800.0
2010-08-16 11:55:00,31.78,31.81,31.78,31.78,7500.0,18.1324,18.1496,18.1324,18.1324,7500.0
2010-08-16 12:00:00,31.78,31.79,31.78,31.79,3900.0,18.1324,18.1382,18.1324,18.1382,3900.0
2010-08-16 12:05:00,31.78,31.8,31.77,31.8,10900.0,18.1324,18.1439,18.1267,18.1439,10900.0
2010-08-16 12:10:00,31.79,31.8,31.79,31.8,10500.0,18.1382,18.1439,18.1382,18.1439,10500.0
2010-08-16 12:15:00,31.79,31.79,31.72,31.74,7900.0,18.1382,18.1382,18.0982,18.1096,7900.0
2010-08-16 12:20:00,31.75,31.79,31.75,31.79,14400.0,18.1153,18.1382,18.1153,18.1382,14400.0
2010-08-16 12:25:00,31.78,31.82,31.78,31.82,12200.0,18.1324,18.1553,18.1324,18.1553,12200.0
2010-08-16 12:30:00,31.81,31.82,31.75,31.77,7800.0,18.1496,18.1553,18.1153,18.1267,7800.0
2010-08-16 12:35:00,31.77,31.79,31.76,31.78,5700.0,18.1267,18.1382,18.121,18.1324,5700.0
2010-08-16 12:40:00,31.79,31.79,31.74,31.76,9600.0,18.1382,18.1382,18.1096,18.121,9600.0
2010-08-16 12:45:00,31.76,31.79,31.73,31.74,8700.0,18.121,18.1382,18.1039,18.1096,8700.0
2010-08-16 12:50:00,31.75,31.79,31.75,31.78,12500.0,18.1153,18.1382,18.1153,18.1324,12500.0
2010-08-16 12:55:00,31.79,31.79,31.73,31.73,26500.0,18.1382,18.1382,18.1039,18.1039,26500.0
2010-08-16 13:00:00,31.73,31.74,31.68,31.69,92400.0,18.1039,18.1096,18.0754,18.0811,92400.0
2010-08-16 13:05:00,31.69,31.75,31.69,31.74,22700.0,18.0811,18.1153,18.0811,18.1096,22700.0
2010-08-16 13:10:00,31.75,31.78,31.75,31.76,10200.0,18.1153,18.1324,18.1153,18.121,10200.0
2010-08-16 13:15:00,31.75,31.75,31.74,31.74,3900.0,18.1153,18.1153,18.1096,18.1096,3900.0
2010-08-16 13:20:00,31.74,31.74,31.71,31.74,11700.0,18.1096,18.1096,18.0925,18.1096,11700.0
2010-08-16 13:25:00,31.74,31.75,31.73,31.73,3500.0,18.1096,18.1153,18.1039,18.1039,3500.0
2010-08-16 13:30:00,31.74,31.75,31.71,31.71,5000.0,18.1096,18.1153,18.0925,18.0925,5000.0
2010-08-16 13:35:00,31.72,31.72,31.69,31.72,14100.0,18.0982,18.0982,18.0811,18.0982,14100.0
2010-08-16 13:40:00,31.72,31.72,31.7,31.7,9100.0,18.0982,18.0982,18.0868,18.0868,9100.0
2010-08-16 13:45:00,31.7,31.72,31.7,31.71,17000.0,18.0868,18.0982,18.0868,18.0925,17000.0
2010-08-16 13:50:00,31.7,31.72,31.7,31.71,12700.0,18.0868,18.0982,18.0868,18.0925,12700.0
2010-08-16 13:55:00,31.72,31.72,31.7,31.71,9500.0,18.0982,18.0982,18.0868,18.0925,9500.0
2010-08-16 14:00:00,31.72,31.76,31.72,31.75,44300.0,18.0982,18.121,18.0982,18.1153,44300.0
2010-08-16 14:05:00,31.75,31.75,31.7,31.72,20000.0,18.1153,18.1153,18.0868,18.0982,20000.0
2010-08-16 14:10:00,31.71,31.72,31.69,31.7,22800.0,18.0925,18.0982,18.0811,18.0868,22800.0
2010-08-16 14:15:00,31.71,31.71,31.65,31.65,26500.0,18.0925,18.0925,18.0583,18.0583,26500.0
2010-08-16 14:20:00,31.66,31.66,31.64,31.66,7300.0,18.064,18.064,18.0526,18.064,7300.0
2010-08-16 14:25:00,31.66,31.71,31.66,31.7,12400.0,18.064,18.0925,18.064,18.0868,12400.0
2010-08-16 14:30:00,31.69,31.7,31.65,31.65,11700.0,18.0811,18.0868,18.0583,18.0583,11700.0
2010-08-16 14:35:00,31.64,31.67,31.64,31.64,14100.0,18.0526,18.0697,18.0526,18.0526,14100.0
2010-08-16 14:40:00,31.64,31.66,31.61,31.66,25700.0,18.0526,18.064,18.0355,18.064,25700.0
2010-08-16 14:45:00,31.65,31.68,31.65,31.67,17800.0,18.0583,18.0754,18.0583,18.0697,17800.0
2010-08-16 14:50:00,31.66,31.66,31.52,31.56,46900.0,18.064,18.064,17.9841,18.0069,46900.0
2010-08-16 14:55:00,31.55,31.58,31.55,31.57,17500.0,18.0012,18.0183,18.0012,18.0126,17500.0
2010-08-16 15:00:00,31.57,31.59,31.55,31.57,41700.0,18.0126,18.024,18.0012,18.0126,41700.0
2010-08-16 15:05:00,31.57,31.6,31.57,31.57,33200.0,18.0126,18.0297,18.0126,18.0126,33200.0
2010-08-16 15:10:00,31.56,31.57,31.54,31.57,20800.0,18.0069,18.0126,17.9955,18.0126,20800.0
2010-08-16 15:15:00,31.56,31.57,31.53,31.53,31700.0,18.0069,18.0126,17.9898,17.9898,31700.0
2010-08-16 15:20:00,31.54,31.54,31.48,31.5,41100.0,17.9955,17.9955,17.9613,17.9727,41100.0
2010-08-16 15:25:00,31.49,31.52,31.46,31.51,48900.0,17.967,17.9841,17.9499,17.9784,48900.0
2010-08-16 15:30:00,31.51,31.54,31.5,31.53,42500.0,17.9784,17.9955,17.9727,17.9898,42500.0
2010-08-16 15:35:00,31.52,31.56,31.52,31.54,41800.0,17.9841,18.0069,17.9841,17.9955,41800.0
2010-08-16 15:40:00,31.55,31.59,31.53,31.58,94300.0,18.0012,18.024,17.9898,18.0183,94300.0
2010-08-16 15:45:00,31.59,31.62,31.54,31.54,87300.0,18.024,18.0412,17.9955,17.9955,87300.0
2010-08-16 15:50:00,31.54,31.55,31.52,31.53,69400.0,17.9955,18.0012,17.9841,17.9898,69400.0
2010-08-16 15:55:00,31.53,31.57,31.52,31.55,187000.0,17.9898,18.0126,17.9841,18.0012,187000.0
2010-08-17 09:30:00,31.78,31.86,31.73,31.76,26800.0,18.1324,18.1781,18.1039,18.121,26800.0
2010-08-17 09:35:00,31.75,31.8,31.71,31.78,17400.0,18.1153,18.1439,18.0925,18.1324,17400.0
2010-08-17 09:40:00,31.78,31.83,31.73,31.79,17100.0,18.1324,18.161,18.1039,18.1382,17100.0
2010-08-17 09:45:00,31.79,31.8,31.75,31.77,13900.0,18.1382,18.1439,18.1153,18.1267,13900.0
2010-08-17 09:50:00,31.76,31.79,31.73,31.75,11100.0,18.121,18.1382,18.1039,18.1153,11100.0
2010-08-17 09:55:00,31.76,31.78,31.72,31.78,17200.0,18.121,18.1324,18.0982,18.1324,17200.0
2010-08-17 10:00:00,31.78,31.82,31.77,31.77,18400.0,18.1324,18.1553,18.1267,18.1267,18400.0
2010-08-17 10:05:00,31.76,31.78,31.72,31.72,10900.0,18.121,18.1324,18.0982,18.0982,10900.0
2010-08-17 10:10:00,31.73,31.75,31.7,31.71,19100.0,18.1039,18.1153,18.0868,18.0925,19100.0
2010-08-17 10:15:00,31.71,31.73,31.7,31.72,10800.0,18.0925,18.1039,18.0868,18.0982,10800.0
2010-08-17 10:20:00,31.72,31.73,31.7,31.72,6900.0,18.0982,18.1039,18.0868,18.0982,6900.0
2010-08-17 10:25:00,31.71,31.71,31.64,31.65,23600.0,18.0925,18.0925,18.0526,18.0583,23600.0
2010-08-17 10:30:00,31.65,31.71,31.64,31.71,13600.0,18.0583,18.0925,18.0526,18.0925,13600.0
2010-08-17 10:35:00,31.71,31.72,31.7,31.7,17200.0,18.0925,18.0982,18.0868,18.0868,17200.0
2010-08-17 10:40:00,31.71,31.76,31.71,31.76,16700.0,18.0925,18.121,18.0925,18.121,16700.0
2010-08-17 10:45:00,31.77,31.8,31.77,31.8,12300.0,18.1267,18.1439,18.1267,18.1439,12300.0
2010-08-17 10:50:00,31.8,31.88,31.8,31.83,27800.0,18.1439,18.1895,18.1439,18.161,27800.0
2010-08-17 10:55:00,31.84,31.87,31.83,31.85,16500.0,18.1667,18.1838,18.161,18.1724,16500.0
2010-08-17 11:00:00,31.85,31.94,31.85,31.93,55800.0,18.1724,18.2237,18.1724,18.218,55800.0
2010-08-17 11:05:00,31.93,31.95,31.89,31.95,134900.0,18.218,18.2294,18.1952,18.2294,134900.0
2010-08-17 11:10:00,31.96,32.05,31.93,32.05,23100.0,18.2351,18.2865,18.218,18.2865,23100.0
2010-08-17 11:15:00,32.06,32.07,32.04,32.07,10300.0,18.2922,18.2979,18.2808,18.2979,10300.0
2010-08-17 11:20:00,32.06,32.1,32.06,32.09,9500.0,18.2922,18.315,18.2922,18.3093,9500.0
2010-08-17 11:25:00,32.1,32.1,32.08,32.09,8400.0,18.315,18.315,18.3036,18.3093,8400.0
2010-08-17 11:30:00,32.09,32.14,32.08,32.13,73200.0,18.3093,18.3378,18.3036,18.3321,73200.0
2010-08-17 11:35:00,32.13,32.16,32.13,32.16,9700.0,18.3321,18.3493,18.3321,18.3493,9700.0
2010-08-17 11:40:00,32.17,32.18,32.11,32.12,11100.0,18.355,18.3607,18.3207,18.3264,11100.0
2010-08-17 11:45:00,32.12,32.14,32.09,32.09,7300.0,18.3264,18.3378,18.3093,18.3093,7300.0
2010-08-17 11:50:00,32.08,32.08,32.04,32.05,5700.0,18.3036,18.3036,18.2808,18.2865,5700.0
2010-08-17 11:55:00,32.04,32.1,32.04,32.09,16700.0,18.2808,18.315,18.2808,18.3093,16700.0
2010-08-17 12:00:00,32.1,32.14,32.09,32.14,13100.0,18.315,18.3378,18.3093,18.3378,13100.0
2010-08-17 12:05:00,32.13,32.14,32.13,32.13,9400.0,18.3321,18.3378,18.3321,18.3321,9400.0
2010-08-17 12:10:00,32.12,32.12,32.1,32.1,8600.0,18.3264,18.3264,18.315,18.315,8600.0
2010-08-17 12:15:00,32.1,32.15,32.1,32.12,13000.0,18.315,18.3436,18.315,18.3264,13000.0
2010-08-17 12:20:00,32.12,32.13,32.11,32.12,10800.0,18.3264,18.3321,18.3207,18.3264,10800.0
2010-08-17 12:25:00,32.11,32.11,32.1,32.1,8400.0,18.3207,18.3207,18.315,18.315,8400.0
2010-08-17 12:30:00,32.1,32.11,32.1,32.1,2800.0,18.315,18.3207,18.315,18.315,2800.0
2010-08-17 12:35:00,32.1,32.14,32.1,32.14,47100.0,18.315,18.3378,18.315,18.3378,47100.0
2010-08-17 12:40:00,32.14,32.16,32.13,32.15,38500.0,18.3378,18.3493,18.3321,18.3436,38500.0
2010-08-17 12:45:00,32.16,32.16,32.13,32.15,24400.0,18.3493,18.3493,18.3321,18.3436,24400.0
2010-08-17 12:50:00,32.14,32.16,32.11,32.12,34700.0,18.3378,18.3493,18.3207,18.3264,34700.0
2010-08-17 12:55:00,32.12,32.15,32.11,32.15,15300.0,18.3264,18.3436,18.3207,18.3436,15300.0
2010-08-17 13:00:00,32.15,32.18,32.14,32.18,9700.0,18.3436,18.3607,18.3378,18.3607,9700.0
2010-08-17 13:05:00,32.18,32.21,32.18,32.21,33800.0,18.3607,18.3778,18.3607,18.3778,33800.0
2010-08-17 13:10:00,32.21,32.21,32.19,32.21,10600.0,18.3778,18.3778,18.3664,18.3778,10600.0
2010-08-17 13:15:00,32.21,32.25,32.21,32.25,35800.0,18.3778,18.4006,18.3778,18.4006,35800.0
2010-08-17 13:20:00,32.25,32.28,32.24,32.27,19500.0,18.4006,18.4177,18.3949,18.412,19500.0
2010-08-17 13:25:00,32.28,32.3,32.27,32.3,18900.0,18.4177,18.4291,18.412,18.4291,18900.0
2010-08-17 13:30:00,32.29,32.33,32.29,32.32,16300.0,18.4234,18.4463,18.4234,18.4406,16300.0
2010-08-17 13:35:00,32.31,32.32,32.31,32.32,7800.0,18.4348,18.4406,18.4348,18.4406,7800.0
2010-08-17 13:40:00,32.31,32.31,32.26,32.28,19700.0,18.4348,18.4348,18.4063,18.4177,19700.0
2010-08-17 13:45:00,32.27,32.31,32.25,32.3,38500.0,18.412,18.4348,18.4006,18.4291,38500.0
2010-08-17 13:50:00,32.31,32.36,32.3,32.36,35900.0,18.4348,18.4634,18.4291,18.4634,35900.0
2010-08-17 13:55:00,32.35,32.38,32.33,32.34,47600.0,18.4577,18.4748,18.4463,18.452,47600.0
2010-08-17 14:00:00,32.35,32.35,32.29,32.3,42400.0,18.4577,18.4577,18.4234,18.4291,42400.0
2010-08-17 14:05:00,32.3,32.31,32.3,32.31,24900.0,18.4291,18.4348,18.4291,18.4348,24900.0
2010-08-17 14:10:00,32.31,32.35,32.3,32.35,24000.0,18.4348,18.4577,18.4291,18.4577,24000.0
2010-08-17 14:15:00,32.35,32.37,32.35,32.37,18200.0,18.4577,18.4691,18.4577,18.4691,18200.0
2010-08-17 14:20:00,32.36,32.38,32.36,32.36,34100.0,18.4634,18.4748,18.4634,18.4634,34100.0
2010-08-17 14:25:00,32.37,32.39,32.37,32.39,52600.0,18.4691,18.4805,18.4691,18.4805,52600.0
2010-08-17 14:30:00,32.38,32.39,32.37,32.38,29400.0,18.4748,18.4805,18.4691,18.4748,29400.0
2010-08-17 14:35:00,32.38,32.39,32.37,32.38,33300.0,18.4748,18.4805,18.4691,18.4748,33300.0
2010-08-17 14:40:00,32.38,32.39,32.35,32.38,45000.0,18.4748,18.4805,18.4577,18.4748,45000.0
2010-08-17 14:45:00,32.38,32.39,32.35,32.36,22500.0,18.4748,18.4805,18.4577,18.4634,22500.0
2010-08-17 14:50:00,32.36,32.38,32.35,32.37,28600.0,18.4634,18.4748,18.4577,18.4691,28600.0
2010-08-17 14:55:00,32.37,32.37,32.32,32.35,45100.0,18.4691,18.4691,18.4406,18.4577,45100.0
2010-08-17 15:00:00,32.35,32.36,32.32,32.32,28400.0,18.4577,18.4634,18.4406,18.4406,28400.0
2010-08-17 15:05:00,32.32,32.33,32.27,32.28,41400.0,18.4406,18.4463,18.412,18.4177,41400.0
2010-08-17 15:10:00,32.29,32.29,32.24,32.24,60800.0,18.4234,18.4234,18.3949,18.3949,60800.0
2010-08-17 15:15:00,32.24,32.27,32.24,32.26,35100.0,18.3949,18.412,18.3949,18.4063,35100.0
2010-08-17 15:20:00,32.25,32.26,32.24,32.25,33500.0,18.4006,18.4063,18.3949,18.4006,33500.0
2010-08-17 15:25:00,32.25,32.27,32.24,32.27,33700.0,18.4006,18.412,18.3949,18.412,33700.0
2010-08-17 15:30:00,32.27,32.27,32.24,32.24,48100.0,18.412,18.412,18.3949,18.3949,48100.0
2010-08-17 15:35:00,32.24,32.25,32.22,32.24,56900.0,18.3949,18.4006,18.3835,18.3949,56900.0
2010-08-17 15:40:00,32.23,32.24,32.2,32.22,50500.0,18.3892,18.3949,18.3721,18.3835,50500.0
2010-08-17 15:45:00,32.22,32.22,32.11,32.14,101600.0,18.3835,18.3835,18.3207,18.3378,101600.0
2010-08-17 15:50:00,32.14,32.14,32.11,32.12,92100.0,18.3378,18.3378,18.3207,18.3264,92100.0
2010-08-17 15:55:00,32.12,32.13,32.07,32.1,199100.0,18.3264,18.3321,18.2979,18.315,199100.0
2010-08-18 09:30:00,32.01,32.11,32.0,32.01,41000.0,18.2637,18.3207,18.258,18.2637,41000.0
2010-08-18 09:35:00,32.0,32.01,31.95,32.0,26600.0,18.258,18.2637,18.2294,18.258,26600.0
2010-08-18 09:40:00,32.0,32.0,31.93,31.95,21800.0,18.258,18.258,18.218,18.2294,21800.0
2010-08-18 09:45:00,31.93,31.98,31.93,31.97,23500.0,18.218,18.2466,18.218,18.2409,23500.0
2010-08-18 09:50:00,31.96,31.97,31.87,31.91,39000.0,18.2351,18.2409,18.1838,18.2066,39000.0
2010-08-18 09:55:00,31.9,31.91,31.82,31.84,25300.0,18.2009,18.2066,18.1553,18.1667,25300.0
2010-08-18 10:00:00,31.83,32.0,31.82,32.0,45000.0,18.161,18.258,18.1553,18.258,45000.0
2010-08-18 10:05:00,32.0,32.04,31.99,32.01,43500.0,18.258,18.2808,18.2523,18.2637,43500.0
2010-08-18 10:10:00,32.01,32.01,31.98,32.01,18900.0,18.2637,18.2637,18.2466,18.2637,18900.0
2010-08-18 10:15:00,32.01,32.09,32.01,32.08,83800.0,18.2637,18.3093,18.2637,18.3036,83800.0
2010-08-18 10:20:00,32.07,32.09,31.97,31.97,48300.0,18.2979,18.3093,18.2409,18.2409,48300.0
2010-08-18 10:25:00,31.96,31.97,31.9,31.94,27000.0,18.2351,18.2409,18.2009,18.2237,27000.0
2010-08-18 10:30:00,31.94,32.05,31.93,32.04,54600.0,18.2237,18.2865,18.218,18.2808,54600.0
2010-08-18 10:35:00,32.03,32.03,31.98,31.99,42600.0,18.2751,18.2751,18.2466,18.2523,42600.0
2010-08-18 10:40:00,31.99,32.12,31.99,32.1,34800.0,18.2523,18.3264,18.2523,18.315,34800.0
2010-08-18 10:45:00,32.11,32.11,32.08,32.1,20100.0,18.3207,18.3207,18.3036,18.315,20100.0
2010-08-18 10:50:00,32.1,32.12,32.08,32.12,13600.0,18.315,18.3264,18.3036,18.3264,13600.0
2010-08-18 10:55:00,32.11,32.12,32.09,32.12,14000.0,18.3207,18.3264,18.3093,18.3264,14000.0
2010-08-18 11:00:00,32.12,32.13,32.1,32.11,10900.0,18.3264,18.3321,18.315,18.3207,10900.0
2010-08-18 11:05:00,32.11,32.17,32.09,32.09,24300.0,18.3207,18.355,18.3093,18.3093,24300.0
2010-08-18 11:10:00,32.09,32.14,32.09,32.11,32700.0,18.3093,18.3378,18.3093,18.3207,32700.0
2010-08-18 11:15:00,32.11,32.14,32.01,32.03,41700.0,18.3207,18.3378,18.2637,18.2751,41700.0
2010-08-18 11:20:00,32.03,32.03,31.93,31.96,46600.0,18.2751,18.2751,18.218,18.2351,46600.0
2010-08-18 11:25:00,31.96,32.01,31.95,31.97,62600.0,18.2351,18.2637,18.2294,18.2409,62600.0
2010-08-18 11:30:00,31.97,32.02,31.97,32.01,26100.0,18.2409,18.2694,18.2409,18.2637,26100.0
2010-08-18 11:35:00,32.01,32.02,31.99,32.0,36700.0,18.2637,18.2694,18.2523,18.258,36700.0
2010-08-18 11:40:00,32.0,32.01,31.98,31.99,22700.0,18.258,18.2637,18.2466,18.2523,22700.0
2010-08-18 11:45:00,31.99,32.05,31.97,32.05,32400.0,18.2523,18.2865,18.2409,18.2865,32400.0
2010-08-18 11:50:00,32.05,32.06,32.0,32.0,17000.0,18.2865,18.2922,18.258,18.258,17000.0
2010-08-18 11:55:00,32.0,32.03,31.94,31.94,12300.0,18.258,18.2751,18.2237,18.2237,12300.0
2010-08-18 12:00:00,31.95,31.95,31.9,31.91,58800.0,18.2294,18.2294,18.2009,18.2066,58800.0
2010-08-18 12:05:00,31.9,31.91,31.87,31.91,22800.0,18.2009,18.2066,18.1838,18.2066,22800.0
2010-08-18 12:10:00,31.91,31.91,31.82,31.84,54700.0,18.2066,18.2066,18.1553,18.1667,54700.0
2010-08-18 12:15:00,31.84,31.94,31.84,31.94,20100.0,18.1667,18.2237,18.1667,18.2237,20100.0
2010-08-18 12:20:00,31.94,32.01,31.94,32.0,13100.0,18.2237,18.2637,18.2237,18.258,13100.0
2010-08-18 12:25:00,32.0,32.0,31.9,31.91,14100.0,18.258,18.258,18.2009,18.2066,14100.0
2010-08-18 12:30:00,31.9,31.97,31.89,31.97,44900.0,18.2009,18.2409,18.1952,18.2409,44900.0
2010-08-18 12:35:00,31.96,32.08,31.96,32.08,20400.0,18.2351,18.3036,18.2351,18.3036,20400.0
2010-08-18 12:40:00,32.08,32.12,32.07,32.11,8700.0,18.3036,18.3264,18.2979,18.3207,8700.0
2010-08-18 12:45:00,32.12,32.15,32.11,32.15,12000.0,18.3264,18.3436,18.3207,18.3436,12000.0
2010-08-18 12:50:00,32.14,32.15,32.12,32.13,21600.0,18.3378,18.3436,18.3264,18.3321,21600.0
2010-08-18 12:55:00,32.13,32.13,32.08,32.09,18400.0,18.3321,18.3321,18.3036,18.3093,18400.0
2010-08-18 13:00:00,32.09,32.09,32.06,32.06,14000.0,18.3093,18.3093,18.2922,18.2922,14000.0
2010-08-18 13:05:00,32.06,32.21,32.06,32.21,31400.0,18.2922,18.3778,18.2922,18.3778,31400.0
2010-08-18 13:10:00,32.2,32.22,32.17,32.18,20900.0,18.3721,18.3835,18.355,18.3607,20900.0
2010-08-18 13:15:00,32.17,32.18,32.16,32.17,21400.0,18.355,18.3607,18.3493,18.355,21400.0
2010-08-18 13:20:00,32.16,32.24,32.16,32.24,41800.0,18.3493,18.3949,18.3493,18.3949,41800.0
2010-08-18 13:25:00,32.24,32.26,32.2,32.2,32700.0,18.3949,18.4063,18.3721,18.3721,32700.0
2010-08-18 13:30:00,32.2,32.22,32.16,32.21,46600.0,18.3721,18.3835,18.3493,18.3778,46600.0
2010-08-18 13:35:00,32.21,32.21,32.08,32.09,50700.0,18.3778,18.3778,18.3036,18.3093,50700.0
2010-08-18 13:40:00,32.08,32.13,32.06,32.13,51800.0,18.3036,18.3321,18.2922,18.3321,51800.0
2010-08-18 13:45:00,32.12,32.23,32.12,32.23,33900.0,18.3264,18.3892,18.3264,18.3892,33900.0
2010-08-18 13:50:00,32.23,32.26,32.22,32.25,34500.0,18.3892,18.4063,18.3835,18.4006,34500.0
2010-08-18 13:55:00,32.24,32.27,32.22,32.23,51100.0,18.3949,18.412,18.3835,18.3892,51100.0
2010-08-18 14:00:00,32.23,32.27,32.23,32.23,27600.0,18.3892,18.412,18.3892,18.3892,27600.0
2010-08-18 14:05:00,32.23,32.24,32.21,32.24,27100.0,18.3892,18.3949,18.3778,18.3949,27100.0
2010-08-18 14:10:00,32.23,32.26,32.23,32.25,13600.0,18.3892,18.4063,18.3892,18.4006,13600.0
2010-08-18 14:15:00,32.26,32.28,32.25,32.27,19900.0,18.4063,18.4177,18.4006,18.412,19900.0
2010-08-18 14:20:00,32.26,32.28,32.26,32.27,11600.0,18.4063,18.4177,18.4063,18.412,11600.0
2010-08-18 14:25:00,32.27,32.28,32.27,32.28,7600.0,18.412,18.4177,18.412,18.4177,7600.0
2010-08-18 14:30:00,32.28,32.28,32.23,32.24,22000.0,18.4177,18.4177,18.3892,18.3949,22000.0
2010-08-18 14:35:00,32.25,32.28,32.24,32.28,19500.0,18.4006,18.4177,18.3949,18.4177,19500.0
2010-08-18 14:40:00,32.27,32.32,32.27,32.32,29900.0,18.412,18.4406,18.412,18.4406,29900.0
2010-08-18 14:45:00,32.32,32.32,32.28,32.28,23100.0,18.4406,18.4406,18.4177,18.4177,23100.0
2010-08-18 14:50:00,32.29,32.3,32.28,32.28,19400.0,18.4234,18.4291,18.4177,18.4177,19400.0
2010-08-18 14:55:00,32.27,32.28,32.22,32.24,23800.0,18.412,18.4177,18.3835,18.3949,23800.0
2010-08-18 15:00:00,32.24,32.28,32.23,32.27,25300.0,18.3949,18.4177,18.3892,18.412,25300.0
2010-08-18 15:05:00,32.27,32.28,32.21,32.21,26100.0,18.412,18.4177,18.3778,18.3778,26100.0
2010-08-18 15:10:00,32.21,32.22,32.16,32.17,35800.0,18.3778,18.3835,18.3493,18.355,35800.0
2010-08-18 15:15:00,32.18,32.18,32.16,32.18,12300.0,18.3607,18.3607,18.3493,18.3607,12300.0
2010-08-18 15:20:00,32.17,32.19,32.16,32.18,27000.0,18.355,18.3664,18.3493,18.3607,27000.0
2010-08-18 15:25:00,32.17,32.19,32.16,32.19,19600.0,18.355,18.3664,18.3493,18.3664,19600.0
2010-08-18 15:30:00,32.18,32.25,32.17,32.25,44500.0,18.3607,18.4006,18.355,18.4006,44500.0
2010-08-18 15:35:00,32.25,32.25,32.2,32.2,46000.0,18.4006,18.4006,18.3721,18.3721,46000.0
2010-08-18 15:40:00,32.2,32.24,32.18,32.24,66200.0,18.3721,18.3949,18.3607,18.3949,66200.0
2010-08-18 15:45:00,32.24,32.29,32.23,32.27,90800.0,18.3949,18.4234,18.3892,18.412,90800.0
2010-08-18 15:50:00,32.27,32.27,32.21,32.24,102800.0,18.412,18.412,18.3778,18.3949,102800.0
2010-08-18 15:55:00,32.24,32.26,32.18,32.19,210100.0,18.3949,18.4063,18.3607,18.3664,210100.0
2010-08-19 09:30:00,31.8,32.19,31.8,31.94,83900.0,18.1439,18.3664,18.1439,18.2237,83900.0
2010-08-19 09:35:00,31.94,32.21,31.93,32.17,60200.0,18.2237,18.3778,18.218,18.355,60200.0
2010-08-19 09:40:00,32.18,32.24,32.12,32.21,17900.0,18.3607,18.3949,18.3264,18.3778,17900.0
2010-08-19 09:45:00,32.22,32.22,31.99,32.0,42900.0,18.3835,18.3835,18.2523,18.258,42900.0
2010-08-19 09:50:00,31.99,32.03,31.87,31.94,48900.0,18.2523,18.2751,18.1838,18.2237,48900.0
2010-08-19 09:55:00,31.95,31.98,31.89,31.89,23600.0,18.2294,18.2466,18.1952,18.1952,23600.0
2010-08-19 10:00:00,31.89,31.89,31.67,31.85,90300.0,18.1952,18.1952,18.0697,18.1724,90300.0
2010-08-19 10:05:00,31.86,31.91,31.83,31.85,51600.0,18.1781,18.2066,18.161,18.1724,51600.0
2010-08-19 10:10:00,31.85,31.92,31.84,31.88,49600.0,18.1724,18.2123,18.1667,18.1895,49600.0
2010-08-19 10:15:00,31.87,31.9,31.86,31.9,21400.0,18.1838,18.2009,18.1781,18.2009,21400.0
2010-08-19 10:20:00,31.91,31.98,31.89,31.95,67300.0,18.2066,18.2466,18.1952,18.2294,67300.0
2010-08-19 10:25:00,31.95,31.96,31.89,31.91,53800.0,18.2294,18.2351,18.1952,18.2066,53800.0
2010-08-19 10:30:00,31.9,31.93,31.87,31.92,25800.0,18.2009,18.218,18.1838,18.2123,25800.0
2010-08-19 10:35:00,31.92,31.93,31.8,31.82,30300.0,18.2123,18.218,18.1439,18.1553,30300.0
2010-08-19 10:40:00,31.82,31.92,31.79,31.91,49600.0,18.1553,18.2123,18.1382,18.2066,49600.0
2010-08-19 10:45:00,31.9,31.91,31.85,31.88,21900.0,18.2009,18.2066,18.1724,18.1895,21900.0
2010-08-19 10:50:00,31.87,31.88,31.79,31.79,24000.0,18.1838,18.1895,18.1382,18.1382,24000.0
2010-08-19 10:55:00,31.79,31.84,31.79,31.84,9600.0,18.1382,18.1667,18.1382,18.1667,9600.0
2010-08-19 11:00:00,31.84,31.84,31.74,31.74,19900.0,18.1667,18.1667,18.1096,18.1096,19900.0
2010-08-19 11:05:00,31.74,31.77,31.72,31.73,21100.0,18.1096,18.1267,18.0982,18.1039,21100.0
2010-08-19 11:10:00,31.74,31.79,31.73,31.75,13900.0,18.1096,18.1382,18.1039,18.1153,13900.0
2010-08-19 11:15:00,31.75,31.77,31.68,31.7,18200.0,18.1153,18.1267,18.0754,18.0868,18200.0
2010-08-19 11:20:00,31.69,31.73,31.68,31.72,15000.0,18.0811,18.1039,18.0754,18.0982,15000.0
2010-08-19 11:25:00,31.71,31.71,31.67,31.67,25900.0,18.0925,18.0925,18.0697,18.0697,25900.0
2010-08-19 11:30:00,31.67,31.68,31.63,31.63,35600.0,18.0697,18.0754,18.0469,18.0469,35600.0
2010-08-19 11:35:00,31.64,31.64,31.51,31.56,69500.0,18.0526,18.0526,17.9784,18.0069,69500.0
2010-08-19 11:40:00,31.56,31.56,31.51,31.56,21200.0,18.0069,18.0069,17.9784,18.0069,21200.0
2010-08-19 11:45:00,31.55,31.55,31.5,31.51,19400.0,18.0012,18.0012,17.9727,17.9784,19400.0
2010-08-19 11:50:00,31.51,31.54,31.5,31.54,25900.0,17.9784,17.9955,17.9727,17.9955,25900.0
2010-08-19 11:55:00,31.54,31.57,31.53,31.55,4400.0,17.9955,18.0126,17.9898,18.0012,4400.0
2010-08-19 12:00:00,31.55,31.6,31.55,31.6,10500.0,18.0012,18.0297,18.0012,18.0297,10500.0
2010-08-19 12:05:00,31.6,31.61,31.58,31.58,7300.0,18.0297,18.0355,18.0183,18.0183,7300.0
2010-08-19 12:10:00,31.58,31.59,31.57,31.57,7000.0,18.0183,18.024,18.0126,18.0126,7000.0
2010-08-19 12:15:00,31.57,31.63,31.55,31.63,34700.0,18.0126,18.0469,18.0012,18.0469,34700.0
2010-08-19 12:20:00,31.63,31.66,31.6,31.6,11100.0,18.0469,18.064,18.0297,18.0297,11100.0
2010-08-19 12:25:00,31.59,31.61,31.59,31.59,6300.0,18.024,18.0355,18.024,18.024,6300.0
2010-08-19 12:30:00,31.59,31.6,31.58,31.59,9300.0,18.024,18.0297,18.0183,18.024,9300.0
2010-08-19 12:35:00,31.59,31.6,31.57,31.6,13300.0,18.024,18.0297,18.0126,18.0297,13300.0
2010-08-19 12:40:00,31.59,31.61,31.57,31.57,7200.0,18.024,18.0355,18.0126,18.0126,7200.0
2010-08-19 12:45:00,31.57,31.62,31.56,31.61,15600.0,18.0126,18.0412,18.0069,18.0355,15600.0
2010-08-19 12:50:00,31.62,31.62,31.58,31.6,14600.0,18.0412,18.0412,18.0183,18.0297,14600.0
2010-08-19 12:55:00,31.6,31.63,31.58,31.62,10400.0,18.0297,18.0469,18.0183,18.0412,10400.0
2010-08-19 13:00:00,31.63,31.68,31.63,31.66,8600.0,18.0469,18.0754,18.0469,18.064,8600.0
2010-08-19 13:05:00,31.66,31.69,31.66,31.69,6200.0,18.064,18.0811,18.064,18.0811,6200.0
2010-08-19 13:10:00,31.68,31.69,31.66,31.66,15700.0,18.0754,18.0811,18.064,18.064,15700.0
2010-08-19 13:15:00,31.65,31.67,31.6,31.67,21400.0,18.0583,18.0697,18.0297,18.0697,21400.0
2010-08-19 13:20:00,31.68,31.71,31.67,31.71,10300.0,18.0754,18.0925,18.0697,18.0925,10300.0
2010-08-19 13:25:00,31.7,31.71,31.7,31.71,5900.0,18.0868,18.0925,18.0868,18.0925,5900.0
2010-08-19 13:30:00,31.7,31.71,31.67,31.67,24300.0,18.0868,18.0925,18.0697,18.0697,24300.0
2010-08-19 13:35:00,31.67,31.7,31.65,31.69,11200.0,18.0697,18.0868,18.0583,18.0811,11200.0
2010-08-19 13:40:00,31.69,31.7,31.64,31.64,14700.0,18.0811,18.0868,18.0526,18.0526,14700.0
2010-08-19 13:45:00,31.64,31.67,31.63,31.65,11000.0,18.0526,18.0697,18.0469,18.0583,11000.0
2010-08-19 13:50:00,31.65,31.65,31.62,31.62,6000.0,18.0583,18.0583,18.0412,18.0412,6000.0
2010-08-19 13:55:00,31.63,31.64,31.61,31.61,12300.0,18.0469,18.0526,18.0355,18.0355,12300.0
2010-08-19 14:00:00,31.61,31.62,31.57,31.62,16700.0,18.0355,18.0412,18.0126,18.0412,16700.0
2010-08-19 14:05:00,31.62,31.65,31.6,31.65,17300.0,18.0412,18.0583,18.0297,18.0583,17300.0
2010-08-19 14:10:00,31.65,31.69,31.65,31.68,9300.0,18.0583,18.0811,18.0583,18.0754,9300.0
2010-08-19 14:15:00,31.68,31.68,31.65,31.67,9400.0,18.0754,18.0754,18.0583,18.0697,9400.0
2010-08-19 14:20:00,31.67,31.72,31.67,31.7,15600.0,18.0697,18.0982,18.0697,18.0868,15600.0
2010-08-19 14:25:00,31.7,31.71,31.69,31.7,13400.0,18.0868,18.0925,18.0811,18.0868,13400.0
2010-08-19 14:30:00,31.7,31.75,31.69,31.75,21900.0,18.0868,18.1153,18.0811,18.1153,21900.0
2010-08-19 14:35:00,31.74,31.76,31.68,31.69,16300.0,18.1096,18.121,18.0754,18.0811,16300.0
2010-08-19 14:40:00,31.69,31.7,31.64,31.67,22200.0,18.0811,18.0868,18.0526,18.0697,22200.0
2010-08-19 14:45:00,31.68,31.69,31.66,31.67,14700.0,18.0754,18.0811,18.064,18.0697,14700.0
2010-08-19 14:50:00,31.68,31.74,31.68,31.69,23600.0,18.0754,18.1096,18.0754,18.0811,23600.0
2010-08-19 14:55:00,31.7,31.7,31.67,31.68,17500.0,18.0868,18.0868,18.0697,18.0754,17500.0
2010-08-19 15:00:00,31.68,31.68,31.64,31.64,20900.0,18.0754,18.0754,18.0526,18.0526,20900.0
2010-08-19 15:05:00,31.65,31.71,31.64,31.69,12800.0,18.0583,18.0925,18.0526,18.0811,12800.0
2010-08-19 15:10:00,31.7,31.75,31.69,31.75,13200.0,18.0868,18.1153,18.0811,18.1153,13200.0
2010-08-19 15:15:00,31.75,31.83,31.74,31.78,33900.0,18.1153,18.161,18.1096,18.1324,33900.0
2010-08-19 15:20:00,31.78,31.81,31.73,31.8,31900.0,18.1324,18.1496,18.1039,18.1439,31900.0
2010-08-19 15:25:00,31.81,31.81,31.72,31.72,42600.0,18.1496,18.1496,18.0982,18.0982,42600.0
2010-08-19 15:30:00,31.71,31.78,31.71,31.78,30100.0,18.0925,18.1324,18.0925,18.1324,30100.0
2010-08-19 15:35:00,31.78,31.78,31.66,31.68,60500.0,18.1324,18.1324,18.064,18.0754,60500.0
2010-08-19 15:40:00,31.68,31.71,31.64,31.68,62000.0,18.0754,18.0925,18.0526,18.0754,62000.0
2010-08-19 15:45:00,31.69,31.71,31.65,31.68,80300.0,18.0811,18.0925,18.0583,18.0754,80300.0
2010-08-19 15:50:00,31.68,31.74,31.66,31.74,66800.0,18.0754,18.1096,18.064,18.1096,66800.0
2010-08-19 15:55:00,31.74,31.76,31.66,31.66,122400.0,18.1096,18.121,18.064,18.064,122400.0
2010-08-20 09:30:00,31.43,31.63,31.43,31.62,436100.0,17.9328,18.0469,17.9328,18.0412,436100.0
2010-08-20 09:35:00,31.62,31.69,31.6,31.63,29100.0,18.0412,18.0811,18.0297,18.0469,29100.0
2010-08-20 09:40:00,31.63,31.64,31.56,31.59,43100.0,18.0469,18.0526,18.0069,18.024,43100.0
2010-08-20 09:45:00,31.59,31.62,31.48,31.49,61200.0,18.024,18.0412,17.9613,17.967,61200.0
2010-08-20 09:50:00,31.5,31.51,31.43,31.45,31600.0,17.9727,17.9784,17.9328,17.9442,31600.0
2010-08-20 09:55:00,31.45,31.54,31.45,31.54,13700.0,17.9442,17.9955,17.9442,17.9955,13700.0
2010-08-20 10:00:00,31.54,31.57,31.51,31.54,19400.0,17.9955,18.0126,17.9784,17.9955,19400.0
2010-08-20 10:05:00,31.55,31.55,31.45,31.47,19700.0,18.0012,18.0012,17.9442,17.9556,19700.0
2010-08-20 10:10:00,31.47,31.49,31.38,31.43,33800.0,17.9556,17.967,17.9042,17.9328,33800.0
2010-08-20 10:15:00,31.43,31.48,31.42,31.46,92900.0,17.9328,17.9613,17.927,17.9499,92900.0
2010-08-20 10:20:00,31.46,31.47,31.45,31.47,30400.0,17.9499,17.9556,17.9442,17.9556,30400.0
2010-08-20 10:25:00,31.47,31.55,31.45,31.45,32900.0,17.9556,18.0012,17.9442,17.9442,32900.0
2010-08-20 10:30:00,31.45,31.53,31.41,31.53,24100.0,17.9442,17.9898,17.9213,17.9898,24100.0
2010-08-20 10:35:00,31.54,31.61,31.54,31.55,25700.0,17.9955,18.0355,17.9955,18.0012,25700.0
2010-08-20 10:40:00,31.55,31.55,31.47,31.47,17400.0,18.0012,18.0012,17.9556,17.9556,17400.0
2010-08-20 10:45:00,31.47,31.5,31.43,31.48,14700.0,17.9556,17.9727,17.9328,17.9613,14700.0
2010-08-20 10:50:00,31.48,31.49,31.44,31.44,10100.0,17.9613,17.967,17.9385,17.9385,10100.0
2010-08-20 10:55:00,31.45,31.5,31.44,31.47,21000.0,17.9442,17.9727,17.9385,17.9556,21000.0
2010-08-20 11:00:00,31.47,31.48,31.46,31.47,19800.0,17.9556,17.9613,17.9499,17.9556,19800.0
2010-08-20 11:05:00,31.47,31.51,31.46,31.51,24700.0,17.9556,17.9784,17.9499,17.9784,24700.0
2010-08-20 11:10:00,31.5,31.51,31.45,31.46,22600.0,17.9727,17.9784,17.9442,17.9499,22600.0
2010-08-20 11:15:00,31.46,31.48,31.45,31.47,18300.0,17.9499,17.9613,17.9442,17.9556,18300.0
2010-08-20 11:20:00,31.47,31.52,31.46,31.46,35200.0,17.9556,17.9841,17.9499,17.9499,35200.0
2010-08-20 11:25:00,31.47,31.51,31.45,31.51,16000.0,17.9556,17.9784,17.9442,17.9784,16000.0
2010-08-20 11:30:00,31.52,31.54,31.49,31.53,20100.0,17.9841,17.9955,17.967,17.9898,20100.0
2010-08-20 11:35:00,31.53,31.54,31.48,31.52,22200.0,17.9898,17.9955,17.9613,17.9841,22200.0
2010-08-20 11:40:00,31.52,31.63,31.52,31.63,13500.0,17.9841,18.0469,17.9841,18.0469,13500.0
2010-08-20 11:45:00,31.64,31.65,31.53,31.53,28600.0,18.0526,18.0583,17.9898,17.9898,28600.0
2010-08-20 11:50:00,31.53,31.53,31.48,31.5,13700.0,17.9898,17.9898,17.9613,17.9727,13700.0
2010-08-20 11:55:00,31.51,31.56,31.48,31.49,16400.0,17.9784,18.0069,17.9613,17.967,16400.0
2010-08-20 12:00:00,31.5,31.56,31.49,31.56,11900.0,17.9727,18.0069,17.967,18.0069,11900.0
2010-08-20 12:05:00,31.55,31.56,31.53,31.53,6500.0,18.0012,18.0069,17.9898,17.9898,6500.0
2010-08-20 12:10:00,31.54,31.55,31.53,31.54,4800.0,17.9955,18.0012,17.9898,17.9955,4800.0
2010-08-20 12:15:00,31.53,31.53,31.49,31.52,10400.0,17.9898,17.9898,17.967,17.9841,10400.0
2010-08-20 12:20:00,31.52,31.6,31.52,31.6,11000.0,17.9841,18.0297,17.9841,18.0297,11000.0
2010-08-20 12:25:00,31.61,31.62,31.6,31.62,9900.0,18.0355,18.0412,18.0297,18.0412,9900.0
2010-08-20 12:30:00,31.61,31.62,31.6,31.61,11800.0,18.0355,18.0412,18.0297,18.0355,11800.0
2010-08-20 12:35:00,31.61,31.61,31.58,31.6,12700.0,18.0355,18.0355,18.0183,18.0297,12700.0
2010-08-20 12:40:00,31.6,31.6,31.54,31.55,28200.0,18.0297,18.0297,17.9955,18.0012,28200.0
2010-08-20 12:45:00,31.54,31.56,31.54,31.55,15200.0,17.9955,18.0069,17.9955,18.0012,15200.0
2010-08-20 12:50:00,31.54,31.55,31.53,31.54,4700.0,17.9955,18.0012,17.9898,17.9955,4700.0
2010-08-20 12:55:00,31.55,31.55,31.54,31.55,3700.0,18.0012,18.0012,17.9955,18.0012,3700.0
2010-08-20 13:00:00,31.55,31.57,31.54,31.56,8600.0,18.0012,18.0126,17.9955,18.0069,8600.0
2010-08-20 13:05:00,31.57,31.57,31.55,31.57,5100.0,18.0126,18.0126,18.0012,18.0126,5100.0
2010-08-20 13:10:00,31.57,31.57,31.52,31.53,8500.0,18.0126,18.0126,17.9841,17.9898,8500.0
2010-08-20 13:15:00,31.53,31.54,31.52,31.53,4600.0,17.9898,17.9955,17.9841,17.9898,4600.0
2010-08-20 13:20:00,31.52,31.53,31.5,31.51,11100.0,17.9841,17.9898,17.9727,17.9784,11100.0
2010-08-20 13:25:00,31.52,31.54,31.52,31.52,11300.0,17.9841,17.9955,17.9841,17.9841,11300.0
2010-08-20 13:30:00,31.51,31.51,31.48,31.48,3900.0,17.9784,17.9784,17.9613,17.9613,3900.0
2010-08-20 13:35:00,31.48,31.5,31.46,31.5,10400.0,17.9613,17.9727,17.9499,17.9727,10400.0
2010-08-20 13:40:00,31.5,31.5,31.49,31.5,3900.0,17.9727,17.9727,17.967,17.9727,3900.0
2010-08-20 13:45:00,31.49,31.53,31.49,31.51,10100.0,17.967,17.9898,17.967,17.9784,10100.0
2010-08-20 13:50:00,31.52,31.53,31.51,31.51,5400.0,17.9841,17.9898,17.9784,17.9784,5400.0
2010-08-20 13:55:00,31.52,31.52,31.48,31.49,7400.0,17.9841,17.9841,17.9613,17.967,7400.0
2010-08-20 14:00:00,31.49,31.52,31.49,31.51,9400.0,17.967,17.9841,17.967,17.9784,9400.0
2010-08-20 14:05:00,31.51,31.52,31.5,31.51,6300.0,17.9784,17.9841,17.9727,17.9784,6300.0
2010-08-20 14:10:00,31.52,31.58,31.51,31.58,10100.0,17.9841,18.0183,17.9784,18.0183,10100.0
2010-08-20 14:15:00,31.59,31.6,31.57,31.57,14200.0,18.024,18.0297,18.0126,18.0126,14200.0
2010-08-20 14:20:00,31.58,31.6,31.58,31.58,4800.0,18.0183,18.0297,18.0183,18.0183,4800.0
2010-08-20 14:25:00,31.59,31.61,31.58,31.58,13400.0,18.024,18.0355,18.0183,18.0183,13400.0
2010-08-20 14:30:00,31.59,31.67,31.59,31.65,36200.0,18.024,18.0697,18.024,18.0583,36200.0
2010-08-20 14:35:00,31.65,31.66,31.62,31.63,23600.0,18.0583,18.064,18.0412,18.0469,23600.0
2010-08-20 14:40:00,31.63,31.65,31.6,31.65,15600.0,18.0469,18.0583,18.0297,18.0583,15600.0
2010-08-20 14:45:00,31.65,31.69,31.63,31.67,46800.0,18.0583,18.0811,18.0469,18.0697,46800.0
2010-08-20 14:50:00,31.66,31.73,31.66,31.7,25100.0,18.064,18.1039,18.064,18.0868,25100.0
2010-08-20 14:55:00,31.7,31.72,31.64,31.68,23400.0,18.0868,18.0982,18.0526,18.0754,23400.0
2010-08-20 15:00:00,31.67,31.69,31.65,31.67,24600.0,18.0697,18.0811,18.0583,18.0697,24600.0
2010-08-20 15:05:00,31.67,31.7,31.66,31.7,22800.0,18.0697,18.0868,18.064,18.0868,22800.0
2010-08-20 15:10:00,31.69,31.75,31.69,31.74,35000.0,18.0811,18.1153,18.0811,18.1096,35000.0
2010-08-20 15:15:00,31.75,31.75,31.71,31.72,19300.0,18.1153,18.1153,18.0925,18.0982,19300.0
2010-08-20 15:20:00,31.71,31.75,31.68,31.74,54000.0,18.0925,18.1153,18.0754,18.1096,54000.0
2010-08-20 15:25:00,31.74,31.76,31.73,31.76,29000.0,18.1096,18.121,18.1039,18.121,29000.0
2010-08-20 15:30:00,31.76,31.8,31.74,31.75,56400.0,18.121,18.1439,18.1096,18.1153,56400.0
2010-08-20 15:35:00,31.75,31.78,31.68,31.71,42700.0,18.1153,18.1324,18.0754,18.0925,42700.0
2010-08-20 15:40:00,31.71,31.78,31.7,31.76,37900.0,18.0925,18.1324,18.0868,18.121,37900.0
2010-08-20 15:45:00,31.76,31.8,31.7,31.71,52900.0,18.121,18.1439,18.0868,18.0925,52900.0
2010-08-20 15:50:00,31.72,31.81,31.72,31.79,82900.0,18.0982,18.1496,18.0982,18.1382,82900.0
2010-08-20 15:55:00,31.79,31.81,31.71,31.71,106400.0,18.1382,18.1496,18.0925,18.0925,106400.0
2010-08-23 09:30:00,31.8,31.94,31.8,31.91,28500.0,18.1439,18.2237,18.1439,18.2066,28500.0
2010-08-23 09:35:00,31.94,32.09,31.94,32.07,19300.0,18.2237,18.3093,18.2237,18.2979,19300.0
2010-08-23 09:40:00,32.06,32.1,32.02,32.1,18300.0,18.2922,18.315,18.2694,18.315,18300.0
2010-08-23 09:45:00,32.11,32.17,32.11,32.17,20100.0,18.3207,18.355,18.3207,18.355,20100.0
2010-08-23 09:50:00,32.17,32.24,32.17,32.23,32400.0,18.355,18.3949,18.355,18.3892,32400.0
2010-08-23 09:55:00,32.23,32.25,32.2,32.22,31200.0,18.3892,18.4006,18.3721,18.3835,31200.0
2010-08-23 10:00:00,32.21,32.25,32.21,32.25,25700.0,18.3778,18.4006,18.3778,18.4006,25700.0
2010-08-23 10:05:00,32.24,32.26,32.22,32.24,29400.0,18.3949,18.4063,18.3835,18.3949,29400.0
2010-08-23 10:10:00,32.23,32.25,32.22,32.25,23200.0,18.3892,18.4006,18.3835,18.4006,23200.0
2010-08-23 10:15:00,32.24,32.24,32.2,32.2,12800.0,18.3949,18.3949,18.3721,18.3721,12800.0
2010-08-23 10:20:00,32.2,32.2,32.11,32.18,41800.0,18.3721,18.3721,18.3207,18.3607,41800.0
2010-08-23 10:25:00,32.17,32.25,32.17,32.25,24900.0,18.355,18.4006,18.355,18.4006,24900.0
2010-08-23 10:30:00,32.25,32.25,32.22,32.24,52500.0,18.4006,18.4006,18.3835,18.3949,52500.0
2010-08-23 10:35:00,32.24,32.29,32.23,32.29,34900.0,18.3949,18.4234,18.3892,18.4234,34900.0
2010-08-23 10:40:00,32.29,32.34,32.29,32.29,65800.0,18.4234,18.452,18.4234,18.4234,65800.0
2010-08-23 10:45:00,32.29,32.33,32.26,32.32,105700.0,18.4234,18.4463,18.4063,18.4406,105700.0
2010-08-23 10:50:00,32.32,32.36,32.26,32.29,49400.0,18.4406,18.4634,18.4063,18.4234,49400.0
2010-08-23 10:55:00,32.29,32.36,32.29,32.36,63000.0,18.4234,18.4634,18.4234,18.4634,63000.0
2010-08-23 11:00:00,32.35,32.36,32.22,32.22,83200.0,18.4577,18.4634,18.3835,18.3835,83200.0
2010-08-23 11:05:00,32.22,32.3,32.18,32.3,124000.0,18.3835,18.4291,18.3607,18.4291,124000.0
2010-08-23 11:10:00,32.29,32.35,32.27,32.35,46400.0,18.4234,18.4577,18.412,18.4577,46400.0
2010-08-23 11:15:00,32.35,32.36,32.3,32.33,163800.0,18.4577,18.4634,18.4291,18.4463,163800.0
2010-08-23 11:20:00,32.33,32.33,32.23,32.24,97600.0,18.4463,18.4463,18.3892,18.3949,97600.0
2010-08-23 11:25:00,32.25,32.27,32.23,32.27,31600.0,18.4006,18.412,18.3892,18.412,31600.0
2010-08-23 11:30:00,32.27,32.3,32.25,32.25,41500.0,18.412,18.4291,18.4006,18.4006,41500.0
2010-08-23 11:35:00,32.25,32.25,32.18,32.18,16100.0,18.4006,18.4006,18.3607,18.3607,16100.0
2010-08-23 11:40:00,32.18,32.22,32.18,32.2,54700.0,18.3607,18.3835,18.3607,18.3721,54700.0
2010-08-23 11:45:00,32.2,32.21,32.18,32.19,10000.0,18.3721,18.3778,18.3607,18.3664,10000.0
2010-08-23 11:50:00,32.19,32.2,32.18,32.2,33700.0,18.3664,18.3721,18.3607,18.3721,33700.0
2010-08-23 11:55:00,32.2,32.23,32.18,32.21,29700.0,18.3721,18.3892,18.3607,18.3778,29700.0
2010-08-23 12:00:00,32.21,32.21,32.19,32.2,7800.0,18.3778,18.3778,18.3664,18.3721,7800.0
2010-08-23 12:05:00,32.19,32.22,32.19,32.22,21200.0,18.3664,18.3835,18.3664,18.3835,21200.0
2010-08-23 12:10:00,32.23,32.27,32.2,32.25,34200.0,18.3892,18.412,18.3721,18.4006,34200.0
2010-08-23 12:15:00,32.26,32.26,32.22,32.26,41800.0,18.4063,18.4063,18.3835,18.4063,41800.0
2010-08-23 12:20:00,32.26,32.27,32.23,32.24,16500.0,18.4063,18.412,18.3892,18.3949,16500.0
2010-08-23 12:25:00,32.24,32.26,32.24,32.24,9700.0,18.3949,18.4063,18.3949,18.3949,9700.0
2010-08-23 12:30:00,32.23,32.25,32.23,32.24,7000.0,18.3892,18.4006,18.3892,18.3949,7000.0
2010-08-23 12:35:00,32.24,32.25,32.23,32.25,5600.0,18.3949,18.4006,18.3892,18.4006,5600.0
2010-08-23 12:40:00,32.24,32.24,32.18,32.19,15300.0,18.3949,18.3949,18.3607,18.3664,15300.0
2010-08-23 12:45:00,32.19,32.21,32.18,32.21,8400.0,18.3664,18.3778,18.3607,18.3778,8400.0
2010-08-23 12:50:00,32.22,32.24,32.21,32.24,12500.0,18.3835,18.3949,18.3778,18.3949,12500.0
2010-08-23 12:55:00,32.24,32.25,32.21,32.22,13200.0,18.3949,18.4006,18.3778,18.3835,13200.0
2010-08-23 13:00:00,32.21,32.23,32.18,32.2,83600.0,18.3778,18.3892,18.3607,18.3721,83600.0
2010-08-23 13:05:00,32.21,32.21,32.17,32.2,32700.0,18.3778,18.3778,18.355,18.3721,32700.0
2010-08-23 13:10:00,32.2,32.2,32.16,32.2,33000.0,18.3721,18.3721,18.3493,18.3721,33000.0
2010-08-23 13:15:00,32.2,32.24,32.18,32.24,13500.0,18.3721,18.3949,18.3607,18.3949,13500.0
2010-08-23 13:20:00,32.24,32.25,32.2,32.2,13100.0,18.3949,18.4006,18.3721,18.3721,13100.0
2010-08-23 13:25:00,32.21,32.21,32.19,32.2,8600.0,18.3778,18.3778,18.3664,18.3721,8600.0
2010-08-23 13:30:00,32.2,32.21,32.19,32.2,13800.0,18.3721,18.3778,18.3664,18.3721,13800.0
2010-08-23 13:35:00,32.2,32.22,32.19,32.19,11200.0,18.3721,18.3835,18.3664,18.3664,11200.0
2010-08-23 13:40:00,32.19,32.2,32.17,32.19,15900.0,18.3664,18.3721,18.355,18.3664,15900.0
2010-08-23 13:45:00,32.19,32.21,32.19,32.2,14600.0,18.3664,18.3778,18.3664,18.3721,14600.0
2010-08-23 13:50:00,32.21,32.22,32.19,32.19,14400.0,18.3778,18.3835,18.3664,18.3664,14400.0
2010-08-23 13:55:00,32.19,32.23,32.18,32.23,13900.0,18.3664,18.3892,18.3607,18.3892,13900.0
2010-08-23 14:00:00,32.22,32.22,32.18,32.2,29600.0,18.3835,18.3835,18.3607,18.3721,29600.0
2010-08-23 14:05:00,32.2,32.26,32.19,32.26,20800.0,18.3721,18.4063,18.3664,18.4063,20800.0
2010-08-23 14:10:00,32.25,32.27,32.24,32.27,21600.0,18.4006,18.412,18.3949,18.412,21600.0
2010-08-23 14:15:00,32.27,32.29,32.26,32.26,23900.0,18.412,18.4234,18.4063,18.4063,23900.0
2010-08-23 14:20:00,32.27,32.29,32.24,32.26,19900.0,18.412,18.4234,18.3949,18.4063,19900.0
2010-08-23 14:25:00,32.27,32.28,32.26,32.26,7200.0,18.412,18.4177,18.4063,18.4063,7200.0
2010-08-23 14:30:00,32.26,32.31,32.26,32.29,45400.0,18.4063,18.4348,18.4063,18.4234,45400.0
2010-08-23 14:35:00,32.29,32.32,32.28,32.32,17200.0,18.4234,18.4406,18.4177,18.4406,17200.0
2010-08-23 14:40:00,32.31,32.32,32.3,32.32,17900.0,18.4348,18.4406,18.4291,18.4406,17900.0
2010-08-23 14:45:00,32.31,32.36,32.31,32.36,28000.0,18.4348,18.4634,18.4348,18.4634,28000.0
2010-08-23 14:50:00,32.36,32.36,32.35,32.35,17900.0,18.4634,18.4634,18.4577,18.4577,17900.0
2010-08-23 14:55:00,32.35,32.36,32.34,32.36,28400.0,18.4577,18.4634,18.452,18.4634,28400.0
2010-08-23 15:00:00,32.35,32.36,32.32,32.34,41700.0,18.4577,18.4634,18.4406,18.452,41700.0
2010-08-23 15:05:00,32.34,32.35,32.33,32.35,19600.0,18.452,18.4577,18.4463,18.4577,19600.0
2010-08-23 15:10:00,32.34,32.36,32.34,32.35,21500.0,18.452,18.4634,18.452,18.4577,21500.0
2010-08-23 15:15:00,32.34,32.36,32.34,32.35,17400.0,18.452,18.4634,18.452,18.4577,17400.0
2010-08-23 15:20:00,32.34,32.36,32.32,32.32,31700.0,18.452,18.4634,18.4406,18.4406,31700.0
2010-08-23 15:25:00,32.32,32.33,32.25,32.25,42400.0,18.4406,18.4463,18.4006,18.4006,42400.0
2010-08-23 15:30:00,32.25,32.27,32.21,32.27,81500.0,18.4006,18.412,18.3778,18.412,81500.0
2010-08-23 15:35:00,32.26,32.27,32.18,32.22,62100.0,18.4063,18.412,18.3607,18.3835,62100.0
2010-08-23 15:40:00,32.22,32.24,32.19,32.19,44600.0,18.3835,18.3949,18.3664,18.3664,44600.0
2010-08-23 15:45:00,32.19,32.2,32.15,32.19,102700.0,18.3664,18.3721,18.3436,18.3664,102700.0
2010-08-23 15:50:00,32.19,32.19,32.13,32.16,76300.0,18.3664,18.3664,18.3321,18.3493,76300.0
2010-08-23 15:55:00,32.16,32.19,32.15,32.18,158500.0,18.3493,18.3664,18.3436,18.3607,158500.0
2010-08-24 09:30:00,31.91,32.17,31.91,32.14,52700.0,18.2066,18.355,18.2066,18.3378,52700.0
2010-08-24 09:35:00,32.15,32.19,32.1,32.13,40500.0,18.3436,18.3664,18.315,18.3321,40500.0
2010-08-24 09:40:00,32.13,32.19,32.1,32.16,44400.0,18.3321,18.3664,18.315,18.3493,44400.0
2010-08-24 09:45:00,32.15,32.23,32.11,32.21,57300.0,18.3436,18.3892,18.3207,18.3778,57300.0
2010-08-24 09:50:00,32.21,32.27,32.18,32.18,54400.0,18.3778,18.412,18.3607,18.3607,54400.0
2010-08-24 09:55:00,32.18,32.26,32.17,32.21,53700.0,18.3607,18.4063,18.355,18.3778,53700.0
2010-08-24 10:00:00,32.21,32.35,32.06,32.35,202600.0,18.3778,18.4577,18.2922,18.4577,202600.0
2010-08-24 10:05:00,32.33,32.33,32.16,32.17,49700.0,18.4463,18.4463,18.3493,18.355,49700.0
2010-08-24 10:10:00,32.16,32.28,32.16,32.28,56300.0,18.3493,18.4177,18.3493,18.4177,56300.0
2010-08-24 10:15:00,32.28,32.31,32.19,32.24,61000.0,18.4177,18.4348,18.3664,18.3949,61000.0
2010-08-24 10:20:00,32.25,32.31,32.23,32.28,44200.0,18.4006,18.4348,18.3892,18.4177,44200.0
2010-08-24 10:25:00,32.29,32.37,32.23,32.26,40900.0,18.4234,18.4691,18.3892,18.4063,40900.0
2010-08-24 10:30:00,32.27,32.29,32.21,32.22,35500.0,18.412,18.4234,18.3778,18.3835,35500.0
2010-08-24 10:35:00,32.22,32.29,32.2,32.26,38000.0,18.3835,18.4234,18.3721,18.4063,38000.0
2010-08-24 10:40:00,32.27,32.38,32.24,32.32,53800.0,18.412,18.4748,18.3949,18.4406,53800.0
2010-08-24 10:45:00,32.32,32.33,32.27,32.28,30300.0,18.4406,18.4463,18.412,18.4177,30300.0
2010-08-24 10:50:00,32.29,32.32,32.27,32.29,31700.0,18.4234,18.4406,18.412,18.4234,31700.0
2010-08-24 10:55:00,32.3,32.43,32.3,32.43,55000.0,18.4291,18.5033,18.4291,18.5033,55000.0
2010-08-24 11:00:00,32.42,32.46,32.37,32.38,56900.0,18.4976,18.5204,18.4691,18.4748,56900.0
2010-08-24 11:05:00,32.38,32.41,32.34,32.34,21000.0,18.4748,18.4919,18.452,18.452,21000.0
2010-08-24 11:10:00,32.34,32.4,32.31,32.33,34000.0,18.452,18.4862,18.4348,18.4463,34000.0
2010-08-24 11:15:00,32.34,32.34,32.26,32.32,32300.0,18.452,18.452,18.4063,18.4406,32300.0
2010-08-24 11:20:00,32.32,32.38,32.3,32.36,19400.0,18.4406,18.4748,18.4291,18.4634,19400.0
2010-08-24 11:25:00,32.37,32.37,32.34,32.35,11900.0,18.4691,18.4691,18.452,18.4577,11900.0
2010-08-24 11:30:00,32.35,32.35,32.25,32.25,26400.0,18.4577,18.4577,18.4006,18.4006,26400.0
2010-08-24 11:35:00,32.26,32.33,32.24,32.27,29000.0,18.4063,18.4463,18.3949,18.412,29000.0
2010-08-24 11:40:00,32.28,32.29,32.24,32.24,16400.0,18.4177,18.4234,18.3949,18.3949,16400.0
2010-08-24 11:45:00,32.24,32.26,32.23,32.23,16500.0,18.3949,18.4063,18.3892,18.3892,16500.0
2010-08-24 11:50:00,32.24,32.24,32.22,32.22,15500.0,18.3949,18.3949,18.3835,18.3835,15500.0
2010-08-24 11:55:00,32.23,32.24,32.2,32.2,8800.0,18.3892,18.3949,18.3721,18.3721,8800.0
2010-08-24 12:00:00,32.2,32.21,32.2,32.2,5400.0,18.3721,18.3778,18.3721,18.3721,5400.0
2010-08-24 12:05:00,32.21,32.21,32.19,32.2,22800.0,18.3778,18.3778,18.3664,18.3721,22800.0
2010-08-24 12:10:00,32.2,32.24,32.2,32.21,25600.0,18.3721,18.3949,18.3721,18.3778,25600.0
2010-08-24 12:15:00,32.2,32.22,32.19,32.21,29700.0,18.3721,18.3835,18.3664,18.3778,29700.0
2010-08-24 12:20:00,32.2,32.21,32.18,32.19,56200.0,18.3721,18.3778,18.3607,18.3664,56200.0
2010-08-24 12:25:00,32.19,32.21,32.16,32.16,39600.0,18.3664,18.3778,18.3493,18.3493,39600.0
2010-08-24 12:30:00,32.17,32.21,32.17,32.19,13200.0,18.355,18.3778,18.355,18.3664,13200.0
2010-08-24 12:35:00,32.2,32.21,32.18,32.19,13800.0,18.3721,18.3778,18.3607,18.3664,13800.0
2010-08-24 12:40:00,32.18,32.19,32.15,32.15,18600.0,18.3607,18.3664,18.3436,18.3436,18600.0
2010-08-24 12:45:00,32.15,32.16,32.14,32.14,6400.0,18.3436,18.3493,18.3378,18.3378,6400.0
2010-08-24 12:50:00,32.14,32.14,32.11,32.13,27200.0,18.3378,18.3378,18.3207,18.3321,27200.0
2010-08-24 12:55:00,32.13,32.15,32.11,32.12,11700.0,18.3321,18.3436,18.3207,18.3264,11700.0
2010-08-24 13:00:00,32.13,32.13,32.1,32.11,36600.0,18.3321,18.3321,18.315,18.3207,36600.0
2010-08-24 13:05:00,32.12,32.12,32.09,32.11,37300.0,18.3264,18.3264,18.3093,18.3207,37300.0
2010-08-24 13:10:00,32.12,32.15,32.11,32.14,17000.0,18.3264,18.3436,18.3207,18.3378,17000.0
2010-08-24 13:15:00,32.14,32.17,32.13,32.16,5800.0,18.3378,18.355,18.3321,18.3493,5800.0
2010-08-24 13:20:00,32.17,32.17,32.14,32.14,8200.0,18.355,18.355,18.3378,18.3378,8200.0
2010-08-24 13:25:00,32.14,32.2,32.14,32.2,17800.0,18.3378,18.3721,18.3378,18.3721,17800.0
2010-08-24 13:30:00,32.21,32.21,32.12,32.14,18800.0,18.3778,18.3778,18.3264,18.3378,18800.0
2010-08-24 13:35:00,32.15,32.2,32.14,32.19,20900.0,18.3436,18.3721,18.3378,18.3664,20900.0
2010-08-24 13:40:00,32.18,32.21,32.14,32.15,51000.0,18.3607,18.3778,18.3378,18.3436,51000.0
2010-08-24 13:45:00,32.14,32.17,32.12,32.13,59200.0,18.3378,18.355,18.3264,18.3321,59200.0
2010-08-24 13:50:00,32.13,32.18,32.12,32.15,37800.0,18.3321,18.3607,18.3264,18.3436,37800.0
2010-08-24 13:55:00,32.15,32.16,32.14,32.15,18700.0,18.3436,18.3493,18.3378,18.3436,18700.0
2010-08-24 14:00:00,32.16,32.21,32.15,32.2,41100.0,18.3493,18.3778,18.3436,18.3721,41100.0
2010-08-24 14:05:00,32.2,32.2,32.18,32.2,46500.0,18.3721,18.3721,18.3607,18.3721,46500.0
2010-08-24 14:10:00,32.2,32.21,32.18,32.21,17400.0,18.3721,18.3778,18.3607,18.3778,17400.0
2010-08-24 14:15:00,32.21,32.26,32.21,32.23,26400.0,18.3778,18.4063,18.3778,18.3892,26400.0
2010-08-24 14:20:00,32.24,32.26,32.23,32.25,33200.0,18.3949,18.4063,18.3892,18.4006,33200.0
2010-08-24 14:25:00,32.26,32.27,32.2,32.21,35500.0,18.4063,18.412,18.3721,18.3778,35500.0
2010-08-24 14:30:00,32.22,32.22,32.16,32.18,30600.0,18.3835,18.3835,18.3493,18.3607,30600.0
2010-08-24 14:35:00,32.18,32.26,32.17,32.25,20200.0,18.3607,18.4063,18.355,18.4006,20200.0
2010-08-24 14:40:00,32.25,32.27,32.23,32.25,21800.0,18.4006,18.412,18.3892,18.4006,21800.0
2010-08-24 14:45:00,32.24,32.28,32.23,32.25,53900.0,18.3949,18.4177,18.3892,18.4006,53900.0
2010-08-24 14:50:00,32.26,32.27,32.21,32.24,19100.0,18.4063,18.412,18.3778,18.3949,19100.0
2010-08-24 14:55:00,32.23,32.27,32.21,32.25,33200.0,18.3892,18.412,18.3778,18.4006,33200.0
2010-08-24 15:00:00,32.26,32.31,32.24,32.3,39300.0,18.4063,18.4348,18.3949,18.4291,39300.0
2010-08-24 15:05:00,32.3,32.37,32.3,32.37,35200.0,18.4291,18.4691,18.4291,18.4691,35200.0
2010-08-24 15:10:00,32.36,32.38,32.34,32.35,29200.0,18.4634,18.4748,18.452,18.4577,29200.0
2010-08-24 15:15:00,32.34,32.36,32.33,32.35,20400.0,18.452,18.4634,18.4463,18.4577,20400.0
2010-08-24 15:20:00,32.34,32.38,32.29,32.37,45600.0,18.452,18.4748,18.4234,18.4691,45600.0
2010-08-24 15:25:00,32.37,32.4,32.26,32.28,79600.0,18.4691,18.4862,18.4063,18.4177,79600.0
2010-08-24 15:30:00,32.29,32.29,32.25,32.26,55100.0,18.4234,18.4234,18.4006,18.4063,55100.0
2010-08-24 15:35:00,32.26,32.27,32.19,32.21,69600.0,18.4063,18.412,18.3664,18.3778,69600.0
2010-08-24 15:40:00,32.21,32.23,32.18,32.22,82400.0,18.3778,18.3892,18.3607,18.3835,82400.0
2010-08-24 15:45:00,32.22,32.24,32.16,32.23,160100.0,18.3835,18.3949,18.3493,18.3892,160100.0
2010-08-24 15:50:00,32.24,32.24,32.12,32.12,120500.0,18.3949,18.3949,18.3264,18.3264,120500.0
2010-08-24 15:55:00,32.12,32.18,32.11,32.15,196500.0,18.3264,18.3607,18.3207,18.3436,196500.0
2010-08-25 09:30:00,31.69,31.84,31.69,31.75,81800.0,18.0811,18.1667,18.0811,18.1153,81800.0
2010-08-25 09:35:00,31.75,31.92,31.62,31.77,88400.0,18.1153,18.2123,18.0412,18.1267,88400.0
2010-08-25 09:40:00,31.77,31.78,31.47,31.48,425700.0,18.1267,18.1324,17.9556,17.9613,425700.0
2010-08-25 09:45:00,31.47,31.49,31.37,31.41,174100.0,17.9556,17.967,17.8985,17.9213,174100.0
2010-08-25 09:50:00,31.42,31.46,31.39,31.43,182900.0,17.927,17.9499,17.9099,17.9328,182900.0
2010-08-25 09:55:00,31.43,31.46,31.4,31.45,95600.0,17.9328,17.9499,17.9156,17.9442,95600.0
2010-08-25 10:00:00,31.45,31.45,31.34,31.43,141400.0,17.9442,17.9442,17.8814,17.9328,141400.0
2010-08-25 10:05:00,31.42,31.48,31.39,31.45,135700.0,17.927,17.9613,17.9099,17.9442,135700.0
2010-08-25 10:10:00,31.45,31.46,31.34,31.37,68200.0,17.9442,17.9499,17.8814,17.8985,68200.0
2010-08-25 10:15:00,31.38,31.41,31.34,31.37,82800.0,17.9042,17.9213,17.8814,17.8985,82800.0
2010-08-25 10:20:00,31.36,31.44,31.36,31.39,80000.0,17.8928,17.9385,17.8928,17.9099,80000.0
2010-08-25 10:25:00,31.38,31.42,31.36,31.41,54400.0,17.9042,17.927,17.8928,17.9213,54400.0
2010-08-25 10:30:00,31.41,31.43,31.33,31.36,46600.0,17.9213,17.9328,17.8757,17.8928,46600.0
2010-08-25 10:35:00,31.36,31.36,31.29,31.29,107400.0,17.8928,17.8928,17.8529,17.8529,107400.0
2010-08-25 10:40:00,31.3,31.32,31.28,31.32,50100.0,17.8586,17.87,17.8472,17.87,50100.0
2010-08-25 10:45:00,31.32,31.33,31.31,31.33,82700.0,17.87,17.8757,17.8643,17.8757,82700.0
2010-08-25 10:50:00,31.33,31.33,31.28,31.3,44700.0,17.8757,17.8757,17.8472,17.8586,44700.0
2010-08-25 10:55:00,31.3,31.38,31.3,31.33,56100.0,17.8586,17.9042,17.8586,17.8757,56100.0
2010-08-25 11:00:00,31.33,31.44,31.33,31.41,48200.0,17.8757,17.9385,17.8757,17.9213,48200.0
2010-08-25 11:05:00,31.4,31.51,31.39,31.5,41500.0,17.9156,17.9784,17.9099,17.9727,41500.0
2010-08-25 11:10:00,31.5,31.53,31.42,31.52,125300.0,17.9727,17.9898,17.927,17.9841,125300.0
2010-08-25 11:15:00,31.53,31.62,31.52,31.62,52000.0,17.9898,18.0412,17.9841,18.0412,52000.0
2010-08-25 11:20:00,31.61,31.66,31.6,31.64,50100.0,18.0355,18.064,18.0297,18.0526,50100.0
2010-08-25 11:25:00,31.63,31.67,31.61,31.66,47000.0,18.0469,18.0697,18.0355,18.064,47000.0
2010-08-25 11:30:00,31.66,31.68,31.62,31.62,36500.0,18.064,18.0754,18.0412,18.0412,36500.0
2010-08-25 11:35:00,31.62,31.63,31.58,31.58,21700.0,18.0412,18.0469,18.0183,18.0183,21700.0
2010-08-25 11:40:00,31.59,31.6,31.55,31.55,44500.0,18.024,18.0297,18.0012,18.0012,44500.0
2010-08-25 11:45:00,31.55,31.55,31.48,31.48,47000.0,18.0012,18.0012,17.9613,17.9613,47000.0
2010-08-25 11:50:00,31.48,31.48,31.44,31.46,68200.0,17.9613,17.9613,17.9385,17.9499,68200.0
2010-08-25 11:55:00,31.47,31.48,31.4,31.43,108900.0,17.9556,17.9613,17.9156,17.9328,108900.0
2010-08-25 12:00:00,31.43,31.47,31.43,31.45,57400.0,17.9328,17.9556,17.9328,17.9442,57400.0
2010-08-25 12:05:00,31.45,31.46,31.4,31.41,27200.0,17.9442,17.9499,17.9156,17.9213,27200.0
2010-08-25 12:10:00,31.4,31.46,31.4,31.4,45100.0,17.9156,17.9499,17.9156,17.9156,45100.0
2010-08-25 12:15:00,31.4,31.41,31.37,31.4,18400.0,17.9156,17.9213,17.8985,17.9156,18400.0
2010-08-25 12:20:00,31.41,31.44,31.4,31.43,19500.0,17.9213,17.9385,17.9156,17.9328,19500.0
2010-08-25 12:25:00,31.44,31.47,31.44,31.47,28800.0,17.9385,17.9556,17.9385,17.9556,28800.0
2010-08-25 12:30:00,31.47,31.49,31.43,31.46,40800.0,17.9556,17.967,17.9328,17.9499,40800.0
2010-08-25 12:35:00,31.46,31.47,31.45,31.45,14100.0,17.9499,17.9556,17.9442,17.9442,14100.0
2010-08-25 12:40:00,31.44,31.44,31.38,31.38,47000.0,17.9385,17.9385,17.9042,17.9042,47000.0
2010-08-25 12:45:00,31.39,31.4,31.37,31.39,13200.0,17.9099,17.9156,17.8985,17.9099,13200.0
2010-08-25 12:50:00,31.38,31.39,31.35,31.35,35800.0,17.9042,17.9099,17.8871,17.8871,35800.0
2010-08-25 12:55:00,31.35,31.37,31.34,31.34,34100.0,17.8871,17.8985,17.8814,17.8814,34100.0
2010-08-25 13:00:00,31.35,31.36,31.33,31.36,25700.0,17.8871,17.8928,17.8757,17.8928,25700.0
2010-08-25 13:05:00,31.36,31.4,31.36,31.4,52800.0,17.8928,17.9156,17.8928,17.9156,52800.0
2010-08-25 13:10:00,31.4,31.42,31.39,31.39,53300.0,17.9156,17.927,17.9099,17.9099,53300.0
2010-08-25 13:15:00,31.4,31.42,31.38,31.42,27400.0,17.9156,17.927,17.9042,17.927,27400.0
2010-08-25 13:20:00,31.41,31.43,31.41,31.42,20900.0,17.9213,17.9328,17.9213,17.927,20900.0
2010-08-25 13:25:00,31.42,31.43,31.39,31.41,29700.0,17.927,17.9328,17.9099,17.9213,29700.0
2010-08-25 13:30:00,31.4,31.42,31.4,31.4,31900.0,17.9156,17.927,17.9156,17.9156,31900.0
2010-08-25 13:35:00,31.4,31.44,31.4,31.44,22000.0,17.9156,17.9385,17.9156,17.9385,22000.0
2010-08-25 13:40:00,31.44,31.52,31.44,31.52,24500.0,17.9385,17.9841,17.9385,17.9841,24500.0
2010-08-25 13:45:00,31.51,31.53,31.5,31.53,26200.0,17.9784,17.9898,17.9727,17.9898,26200.0
2010-08-25 13:50:00,31.53,31.56,31.51,31.56,26100.0,17.9898,18.0069,17.9784,18.0069,26100.0
2010-08-25 13:55:00,31.57,31.61,31.57,31.59,12200.0,18.0126,18.0355,18.0126,18.024,12200.0
2010-08-25 14:00:00,31.58,31.66,31.58,31.66,17300.0,18.0183,18.064,18.0183,18.064,17300.0
2010-08-25 14:05:00,31.66,31.72,31.65,31.69,58100.0,18.064,18.0982,18.0583,18.0811,58100.0
2010-08-25 14:10:00,31.68,31.73,31.66,31.72,43100.0,18.0754,18.1039,18.064,18.0982,43100.0
2010-08-25 14:15:00,31.71,31.72,31.64,31.69,101100.0,18.0925,18.0982,18.0526,18.0811,101100.0
2010-08-25 14:20:00,31.68,31.69,31.67,31.68,44100.0,18.0754,18.0811,18.0697,18.0754,44100.0
2010-08-25 14:25:00,31.68,31.71,31.67,31.69,53000.0,18.0754,18.0925,18.0697,18.0811,53000.0
2010-08-25 14:30:00,31.69,31.76,31.68,31.76,43000.0,18.0811,18.121,18.0754,18.121,43000.0
2010-08-25 14:35:00,31.75,31.83,31.74,31.8,81200.0,18.1153,18.161,18.1096,18.1439,81200.0
2010-08-25 14:40:00,31.81,31.85,31.81,31.82,37400.0,18.1496,18.1724,18.1496,18.1553,37400.0
2010-08-25 14:45:00,31.83,31.87,31.81,31.82,43700.0,18.161,18.1838,18.1496,18.1553,43700.0
2010-08-25 14:50:00,31.83,31.85,31.8,31.85,27700.0,18.161,18.1724,18.1439,18.1724,27700.0
2010-08-25 14:55:00,31.84,31.86,31.82,31.86,33000.0,18.1667,18.1781,18.1553,18.1781,33000.0
2010-08-25 15:00:00,31.87,31.89,31.8,31.8,27200.0,18.1838,18.1952,18.1439,18.1439,27200.0
2010-08-25 15:05:00,31.81,31.82,31.79,31.8,34200.0,18.1496,18.1553,18.1382,18.1439,34200.0
2010-08-25 15:10:00,31.79,31.82,31.79,31.81,34400.0,18.1382,18.1553,18.1382,18.1496,34400.0
2010-08-25 15:15:00,31.81,31.83,31.76,31.77,41500.0,18.1496,18.161,18.121,18.1267,41500.0
2010-08-25 15:20:00,31.77,31.78,31.74,31.76,53400.0,18.1267,18.1324,18.1096,18.121,53400.0
2010-08-25 15:25:00,31.77,31.8,31.72,31.75,150100.0,18.1267,18.1439,18.0982,18.1153,150100.0
2010-08-25 15:30:00,31.75,31.84,31.74,31.84,84400.0,18.1153,18.1667,18.1096,18.1667,84400.0
2010-08-25 15:35:00,31.84,31.87,31.82,31.84,89300.0,18.1667,18.1838,18.1553,18.1667,89300.0
2010-08-25 15:40:00,31.84,31.9,31.83,31.9,74500.0,18.1667,18.2009,18.161,18.2009,74500.0
2010-08-25 15:45:00,31.9,31.91,31.84,31.86,113500.0,18.2009,18.2066,18.1667,18.1781,113500.0
2010-08-25 15:50:00,31.85,31.86,31.76,31.76,143700.0,18.1724,18.1781,18.121,18.121,143700.0
2010-08-25 15:55:00,31.76,31.79,31.73,31.78,287700.0,18.121,18.1382,18.1039,18.1324,287700.0
2010-08-26 09:30:00,31.91,31.98,31.9,31.9,32500.0,18.2066,18.2466,18.2009,18.2009,32500.0
2010-08-26 09:35:00,31.9,31.94,31.85,31.92,17600.0,18.2009,18.2237,18.1724,18.2123,17600.0
2010-08-26 09:40:00,31.91,32.0,31.83,31.99,58100.0,18.2066,18.258,18.161,18.2523,58100.0
2010-08-26 09:45:00,31.98,31.98,31.75,31.78,57900.0,18.2466,18.2466,18.1153,18.1324,57900.0
2010-08-26 09:50:00,31.77,31.78,31.7,31.71,27400.0,18.1267,18.1324,18.0868,18.0925,27400.0
2010-08-26 09:55:00,31.71,31.74,31.67,31.67,94800.0,18.0925,18.1096,18.0697,18.0697,94800.0
2010-08-26 10:00:00,31.67,31.83,31.64,31.82,110700.0,18.0697,18.161,18.0526,18.1553,110700.0
2010-08-26 10:05:00,31.83,31.83,31.71,31.73,139900.0,18.161,18.161,18.0925,18.1039,139900.0
2010-08-26 10:10:00,31.72,31.78,31.68,31.71,29600.0,18.0982,18.1324,18.0754,18.0925,29600.0
2010-08-26 10:15:00,31.71,31.71,31.63,31.65,42300.0,18.0925,18.0925,18.0469,18.0583,42300.0
2010-08-26 10:20:00,31.65,31.65,31.61,31.62,23000.0,18.0583,18.0583,18.0355,18.0412,23000.0
2010-08-26 10:25:00,31.62,31.66,31.62,31.65,48600.0,18.0412,18.064,18.0412,18.0583,48600.0
2010-08-26 10:30:00,31.65,31.66,31.6,31.6,57000.0,18.0583,18.064,18.0297,18.0297,57000.0
2010-08-26 10:35:00,31.61,31.62,31.59,31.6,64500.0,18.0355,18.0412,18.024,18.0297,64500.0
2010-08-26 10:40:00,31.61,31.69,31.6,31.69,51600.0,18.0355,18.0811,18.0297,18.0811,51600.0
2010-08-26 10:45:00,31.68,31.72,31.68,31.69,30900.0,18.0754,18.0982,18.0754,18.0811,30900.0
2010-08-26 10:50:00,31.69,31.69,31.68,31.69,6500.0,18.0811,18.0811,18.0754,18.0811,6500.0
2010-08-26 10:55:00,31.68,31.71,31.68,31.71,13200.0,18.0754,18.0925,18.0754,18.0925,13200.0
2010-08-26 11:00:00,31.7,31.71,31.65,31.66,18100.0,18.0868,18.0925,18.0583,18.064,18100.0
2010-08-26 11:05:00,31.66,31.66,31.56,31.57,65900.0,18.064,18.064,18.0069,18.0126,65900.0
2010-08-26 11:10:00,31.56,31.62,31.53,31.56,82800.0,18.0069,18.0412,17.9898,18.0069,82800.0
2010-08-26 11:15:00,31.56,31.59,31.52,31.55,80000.0,18.0069,18.024,17.9841,18.0012,80000.0
2010-08-26 11:20:00,31.56,31.58,31.51,31.53,21700.0,18.0069,18.0183,17.9784,17.9898,21700.0
2010-08-26 11:25:00,31.52,31.56,31.51,31.55,17500.0,17.9841,18.0069,17.9784,18.0012,17500.0
2010-08-26 11:30:00,31.56,31.57,31.51,31.55,52100.0,18.0069,18.0126,17.9784,18.0012,52100.0
2010-08-26 11:35:00,31.56,31.58,31.54,31.55,19800.0,18.0069,18.0183,17.9955,18.0012,19800.0
2010-08-26 11:40:00,31.55,31.56,31.52,31.54,18900.0,18.0012,18.0069,17.9841,17.9955,18900.0
2010-08-26 11:45:00,31.55,31.55,31.51,31.55,20900.0,18.0012,18.0012,17.9784,18.0012,20900.0
2010-08-26 11:50:00,31.55,31.55,31.45,31.45,44000.0,18.0012,18.0012,17.9442,17.9442,44000.0
2010-08-26 11:55:00,31.46,31.61,31.45,31.6,121700.0,17.9499,18.0355,17.9442,18.0297,121700.0
2010-08-26 12:00:00,31.59,31.59,31.54,31.55,17600.0,18.024,18.024,17.9955,18.0012,17600.0
2010-08-26 12:05:00,31.55,31.55,31.53,31.53,4200.0,18.0012,18.0012,17.9898,17.9898,4200.0
2010-08-26 12:10:00,31.53,31.55,31.53,31.54,8000.0,17.9898,18.0012,17.9898,17.9955,8000.0
2010-08-26 12:15:00,31.55,31.56,31.51,31.56,14100.0,18.0012,18.0069,17.9784,18.0069,14100.0
2010-08-26 12:20:00,31.56,31.59,31.55,31.59,6300.0,18.0069,18.024,18.0012,18.024,6300.0
2010-08-26 12:25:00,31.58,31.59,31.56,31.56,6100.0,18.0183,18.024,18.0069,18.0069,6100.0
2010-08-26 12:30:00,31.56,31.57,31.49,31.49,10800.0,18.0069,18.0126,17.967,17.967,10800.0
2010-08-26 12:35:00,31.5,31.51,31.48,31.48,7700.0,17.9727,17.9784,17.9613,17.9613,7700.0
2010-08-26 12:40:00,31.48,31.48,31.45,31.47,15600.0,17.9613,17.9613,17.9442,17.9556,15600.0
2010-08-26 12:45:00,31.47,31.47,31.44,31.45,35500.0,17.9556,17.9556,17.9385,17.9442,35500.0
2010-08-26 12:50:00,31.45,31.45,31.4,31.4,27100.0,17.9442,17.9442,17.9156,17.9156,27100.0
2010-08-26 12:55:00,31.41,31.45,31.38,31.45,50300.0,17.9213,17.9442,17.9042,17.9442,50300.0
2010-08-26 13:00:00,31.47,31.47,31.41,31.41,10700.0,17.9556,17.9556,17.9213,17.9213,10700.0
2010-08-26 13:05:00,31.41,31.42,31.4,31.4,7300.0,17.9213,17.927,17.9156,17.9156,7300.0
2010-08-26 13:10:00,31.41,31.42,31.39,31.42,18600.0,17.9213,17.927,17.9099,17.927,18600.0
2010-08-26 13:15:00,31.42,31.45,31.42,31.44,12300.0,17.927,17.9442,17.927,17.9385,12300.0
2010-08-26 13:20:00,31.44,31.46,31.44,31.45,9400.0,17.9385,17.9499,17.9385,17.9442,9400.0
2010-08-26 13:25:00,31.45,31.46,31.43,31.45,13500.0,17.9442,17.9499,17.9328,17.9442,13500.0
2010-08-26 13:30:00,31.45,31.5,31.44,31.5,17200.0,17.9442,17.9727,17.9385,17.9727,17200.0
2010-08-26 13:35:00,31.49,31.51,31.49,31.49,7200.0,17.967,17.9784,17.967,17.967,7200.0
2010-08-26 13:40:00,31.49,31.5,31.46,31.46,17100.0,17.967,17.9727,17.9499,17.9499,17100.0
2010-08-26 13:45:00,31.47,31.47,31.44,31.44,11800.0,17.9556,17.9556,17.9385,17.9385,11800.0
2010-08-26 13:50:00,31.44,31.45,31.44,31.44,2400.0,17.9385,17.9442,17.9385,17.9385,2400.0
2010-08-26 13:55:00,31.44,31.44,31.4,31.4,23500.0,17.9385,17.9385,17.9156,17.9156,23500.0
2010-08-26 14:00:00,31.4,31.42,31.39,31.4,20700.0,17.9156,17.927,17.9099,17.9156,20700.0
2010-08-26 14:05:00,31.4,31.41,31.38,31.38,23500.0,17.9156,17.9213,17.9042,17.9042,23500.0
2010-08-26 14:10:00,31.38,31.39,31.33,31.34,48400.0,17.9042,17.9099,17.8757,17.8814,48400.0
2010-08-26 14:15:00,31.34,31.34,31.32,31.33,25600.0,17.8814,17.8814,17.87,17.8757,25600.0
2010-08-26 14:20:00,31.33,31.4,31.32,31.37,132400.0,17.8757,17.9156,17.87,17.8985,132400.0
2010-08-26 14:25:00,31.37,31.42,31.36,31.41,17000.0,17.8985,17.927,17.8928,17.9213,17000.0
2010-08-26 14:30:00,31.4,31.4,31.33,31.35,43200.0,17.9156,17.9156,17.8757,17.8871,43200.0
2010-08-26 14:35:00,31.35,31.36,31.33,31.34,35900.0,17.8871,17.8928,17.8757,17.8814,35900.0
2010-08-26 14:40:00,31.34,31.38,31.34,31.37,36200.0,17.8814,17.9042,17.8814,17.8985,36200.0
2010-08-26 14:45:00,31.38,31.38,31.33,31.36,41300.0,17.9042,17.9042,17.8757,17.8928,41300.0
2010-08-26 14:50:00,31.36,31.4,31.36,31.38,24200.0,17.8928,17.9156,17.8928,17.9042,24200.0
2010-08-26 14:55:00,31.39,31.39,31.28,31.31,59200.0,17.9099,17.9099,17.8472,17.8643,59200.0
2010-08-26 15:00:00,31.31,31.35,31.31,31.33,37000.0,17.8643,17.8871,17.8643,17.8757,37000.0
2010-08-26 15:05:00,31.33,31.36,31.32,31.35,22500.0,17.8757,17.8928,17.87,17.8871,22500.0
2010-08-26 15:10:00,31.36,31.4,31.36,31.38,52800.0,17.8928,17.9156,17.8928,17.9042,52800.0
2010-08-26 15:15:00,31.38,31.42,31.35,31.4,37700.0,17.9042,17.927,17.8871,17.9156,37700.0
2010-08-26 15:20:00,31.41,31.44,31.37,31.38,44900.0,17.9213,17.9385,17.8985,17.9042,44900.0
2010-08-26 15:25:00,31.37,31.41,31.36,31.41,41700.0,17.8985,17.9213,17.8928,17.9213,41700.0
2010-08-26 15:30:00,31.41,31.43,31.37,31.43,36700.0,17.9213,17.9328,17.8985,17.9328,36700.0
2010-08-26 15:35:00,31.43,31.46,31.39,31.46,60700.0,17.9328,17.9499,17.9099,17.9499,60700.0
2010-08-26 15:40:00,31.46,31.55,31.41,31.55,155800.0,17.9499,18.0012,17.9213,18.0012,155800.0
2010-08-26 15:45:00,31.55,31.55,31.47,31.49,142800.0,18.0012,18.0012,17.9556,17.967,142800.0
2010-08-26 15:50:00,31.48,31.51,31.41,31.44,111200.0,17.9613,17.9784,17.9213,17.9385,111200.0
2010-08-26 15:55:00,31.44,31.47,31.36,31.38,163200.0,17.9385,17.9556,17.8928,17.9042,163200.0
2010-08-27 09:30:00,31.54,31.64,31.53,31.53,28000.0,17.9955,18.0526,17.9898,17.9898,28000.0
2010-08-27 09:35:00,31.53,31.59,31.53,31.57,20400.0,17.9898,18.024,17.9898,18.0126,20400.0
2010-08-27 09:40:00,31.55,31.58,31.51,31.55,16000.0,18.0012,18.0183,17.9784,18.0012,16000.0
2010-08-27 09:45:00,31.55,31.58,31.52,31.54,28800.0,18.0012,18.0183,17.9841,17.9955,28800.0
2010-08-27 09:50:00,31.55,31.59,31.5,31.55,79600.0,18.0012,18.024,17.9727,18.0012,79600.0
2010-08-27 09:55:00,31.55,31.62,31.47,31.51,85900.0,18.0012,18.0412,17.9556,17.9784,85900.0
2010-08-27 10:00:00,31.51,31.59,31.31,31.46,162800.0,17.9784,18.024,17.8643,17.9499,162800.0
2010-08-27 10:05:00,31.46,31.46,31.26,31.3,83900.0,17.9499,17.9499,17.8358,17.8586,83900.0
2010-08-27 10:10:00,31.3,31.45,31.3,31.37,48700.0,17.8586,17.9442,17.8586,17.8985,48700.0
2010-08-27 10:15:00,31.36,31.47,31.32,31.39,72100.0,17.8928,17.9556,17.87,17.9099,72100.0
2010-08-27 10:20:00,31.39,31.44,31.33,31.44,48100.0,17.9099,17.9385,17.8757,17.9385,48100.0
2010-08-27 10:25:00,31.43,31.5,31.4,31.45,41200.0,17.9328,17.9727,17.9156,17.9442,41200.0
2010-08-27 10:30:00,31.46,31.59,31.43,31.57,31500.0,17.9499,18.024,17.9328,18.0126,31500.0
2010-08-27 10:35:00,31.57,31.7,31.51,31.68,41600.0,18.0126,18.0868,17.9784,18.0754,41600.0
2010-08-27 10:40:00,31.68,31.71,31.66,31.69,29100.0,18.0754,18.0925,18.064,18.0811,29100.0
2010-08-27 10:45:00,31.69,31.75,31.69,31.72,29600.0,18.0811,18.1153,18.0811,18.0982,29600.0
2010-08-27 10:50:00,31.72,31.75,31.7,31.74,51800.0,18.0982,18.1153,18.0868,18.1096,51800.0
2010-08-27 10:55:00,31.74,31.76,31.7,31.76,21100.0,18.1096,18.121,18.0868,18.121,21100.0
2010-08-27 11:00:00,31.76,31.77,31.73,31.76,20200.0,18.121,18.1267,18.1039,18.121,20200.0
2010-08-27 11:05:00,31.75,31.89,31.75,31.81,40000.0,18.1153,18.1952,18.1153,18.1496,40000.0
2010-08-27 11:10:00,31.82,31.89,31.8,31.86,16600.0,18.1553,18.1952,18.1439,18.1781,16600.0
2010-08-27 11:15:00,31.86,31.93,31.82,31.83,20100.0,18.1781,18.218,18.1553,18.161,20100.0
2010-08-27 11:20:00,31.83,31.86,31.78,31.8,11500.0,18.161,18.1781,18.1324,18.1439,11500.0
2010-08-27 11:25:00,31.8,31.88,31.77,31.87,16200.0,18.1439,18.1895,18.1267,18.1838,16200.0
2010-08-27 11:30:00,31.86,31.89,31.85,31.85,14600.0,18.1781,18.1952,18.1724,18.1724,14600.0
2010-08-27 11:35:00,31.84,31.86,31.81,31.86,11800.0,18.1667,18.1781,18.1496,18.1781,11800.0
2010-08-27 11:40:00,31.86,31.86,31.83,31.86,12600.0,18.1781,18.1781,18.161,18.1781,12600.0
2010-08-27 11:45:00,31.86,31.91,31.86,31.91,16300.0,18.1781,18.2066,18.1781,18.2066,16300.0
2010-08-27 11:50:00,31.91,31.91,31.88,31.89,8900.0,18.2066,18.2066,18.1895,18.1952,8900.0
2010-08-27 11:55:00,31.9,31.93,31.89,31.92,12500.0,18.2009,18.218,18.1952,18.2123,12500.0
2010-08-27 12:00:00,31.92,31.94,31.91,31.93,24200.0,18.2123,18.2237,18.2066,18.218,24200.0
2010-08-27 12:05:00,31.94,31.95,31.93,31.93,13000.0,18.2237,18.2294,18.218,18.218,13000.0
2010-08-27 12:10:00,31.93,31.96,31.93,31.96,7000.0,18.218,18.2351,18.218,18.2351,7000.0
2010-08-27 12:15:00,31.96,31.98,31.95,31.97,11200.0,18.2351,18.2466,18.2294,18.2409,11200.0
2010-08-27 12:20:00,31.98,32.01,31.97,31.99,17800.0,18.2466,18.2637,18.2409,18.2523,17800.0
2010-08-27 12:25:00,31.99,32.01,31.97,32.0,17500.0,18.2523,18.2637,18.2409,18.258,17500.0
2010-08-27 12:30:00,31.99,32.03,31.97,32.0,16700.0,18.2523,18.2751,18.2409,18.258,16700.0
2010-08-27 12:35:00,32.0,32.01,31.97,31.97,14900.0,18.258,18.2637,18.2409,18.2409,14900.0
2010-08-27 12:40:00,31.98,31.98,31.96,31.97,10400.0,18.2466,18.2466,18.2351,18.2409,10400.0
2010-08-27 12:45:00,31.96,31.97,31.95,31.96,19800.0,18.2351,18.2409,18.2294,18.2351,19800.0
2010-08-27 12:50:00,31.96,31.97,31.94,31.97,11600.0,18.2351,18.2409,18.2237,18.2409,11600.0
2010-08-27 12:55:00,31.97,31.99,31.96,31.97,10900.0,18.2409,18.2523,18.2351,18.2409,10900.0
2010-08-27 13:00:00,31.97,31.98,31.92,31.93,12700.0,18.2409,18.2466,18.2123,18.218,12700.0
2010-08-27 13:05:00,31.92,31.94,31.91,31.94,19700.0,18.2123,18.2237,18.2066,18.2237,19700.0
2010-08-27 13:10:00,31.94,31.97,31.92,31.93,14000.0,18.2237,18.2409,18.2123,18.218,14000.0
2010-08-27 13:15:00,31.92,31.98,31.92,31.98,15400.0,18.2123,18.2466,18.2123,18.2466,15400.0
2010-08-27 13:20:00,31.97,32.03,31.97,32.0,16800.0,18.2409,18.2751,18.2409,18.258,16800.0
2010-08-27 13:25:00,32.0,32.07,32.0,32.07,20400.0,18.258,18.2979,18.258,18.2979,20400.0
2010-08-27 13:30:00,32.07,32.12,32.05,32.09,33100.0,18.2979,18.3264,18.2865,18.3093,33100.0
2010-08-27 13:35:00,32.1,32.15,32.07,32.1,21400.0,18.315,18.3436,18.2979,18.315,21400.0
2010-08-27 13:40:00,32.1,32.12,32.04,32.04,17800.0,18.315,18.3264,18.2808,18.2808,17800.0
2010-08-27 13:45:00,32.04,32.07,32.01,32.02,14500.0,18.2808,18.2979,18.2637,18.2694,14500.0
2010-08-27 13:50:00,32.02,32.1,32.01,32.09,17300.0,18.2694,18.315,18.2637,18.3093,17300.0
2010-08-27 13:55:00,32.08,32.11,32.03,32.11,26300.0,18.3036,18.3207,18.2751,18.3207,26300.0
2010-08-27 14:00:00,32.1,32.11,32.06,32.07,21100.0,18.315,18.3207,18.2922,18.2979,21100.0
2010-08-27 14:05:00,32.07,32.07,31.98,32.02,23600.0,18.2979,18.2979,18.2466,18.2694,23600.0
2010-08-27 14:10:00,32.01,32.03,32.01,32.02,14500.0,18.2637,18.2751,18.2637,18.2694,14500.0
2010-08-27 14:15:00,32.01,32.02,31.97,32.02,26400.0,18.2637,18.2694,18.2409,18.2694,26400.0
2010-08-27 14:20:00,32.03,32.05,32.0,32.01,15600.0,18.2751,18.2865,18.258,18.2637,15600.0
2010-08-27 14:25:00,32.0,32.02,31.97,32.02,32600.0,18.258,18.2694,18.2409,18.2694,32600.0
2010-08-27 14:30:00,32.03,32.04,32.01,32.02,11400.0,18.2751,18.2808,18.2637,18.2694,11400.0
2010-08-27 14:35:00,32.03,32.09,32.03,32.08,15400.0,18.2751,18.3093,18.2751,18.3036,15400.0
2010-08-27 14:40:00,32.09,32.12,32.08,32.12,16600.0,18.3093,18.3264,18.3036,18.3264,16600.0
2010-08-27 14:45:00,32.12,32.14,32.05,32.05,21800.0,18.3264,18.3378,18.2865,18.2865,21800.0
2010-08-27 14:50:00,32.05,32.09,32.04,32.04,60000.0,18.2865,18.3093,18.2808,18.2808,60000.0
2010-08-27 14:55:00,32.04,32.07,32.04,32.06,24000.0,18.2808,18.2979,18.2808,18.2922,24000.0
2010-08-27 15:00:00,32.06,32.07,32.0,32.0,63700.0,18.2922,18.2979,18.258,18.258,63700.0
2010-08-27 15:05:00,31.99,32.0,31.97,31.98,19100.0,18.2523,18.258,18.2409,18.2466,19100.0
2010-08-27 15:10:00,31.98,32.01,31.8,31.97,59600.0,18.2466,18.2637,18.1439,18.2409,59600.0
2010-08-27 15:15:00,31.98,31.98,31.93,31.96,28800.0,18.2466,18.2466,18.218,18.2351,28800.0
2010-08-27 15:20:00,31.96,32.02,31.95,32.02,29200.0,18.2351,18.2694,18.2294,18.2694,29200.0
2010-08-27 15:25:00,32.03,32.05,31.98,32.05,31600.0,18.2751,18.2865,18.2466,18.2865,31600.0
2010-08-27 15:30:00,32.04,32.05,31.98,32.01,41000.0,18.2808,18.2865,18.2466,18.2637,41000.0
2010-08-27 15:35:00,32.01,32.04,32.01,32.02,32700.0,18.2637,18.2808,18.2637,18.2694,32700.0
2010-08-27 15:40:00,32.01,32.07,31.99,32.07,65600.0,18.2637,18.2979,18.2523,18.2979,65600.0
2010-08-27 15:45:00,32.06,32.1,32.02,32.09,53300.0,18.2922,18.315,18.2694,18.3093,53300.0
2010-08-27 15:50:00,32.08,32.12,32.08,32.08,66100.0,18.3036,18.3264,18.3036,18.3036,66100.0
2010-08-27 15:55:00,32.08,32.09,32.04,32.05,227800.0,18.3036,18.3093,18.2808,18.2865,227800.0
2010-08-30 09:30:00,32.03,32.15,32.02,32.07,17300.0,18.2751,18.3436,18.2694,18.2979,17300.0
2010-08-30 09:35:00,32.07,32.11,32.05,32.11,8400.0,18.2979,18.3207,18.2865,18.3207,8400.0
2010-08-30 09:40:00,32.11,32.13,32.06,32.06,17500.0,18.3207,18.3321,18.2922,18.2922,17500.0
2010-08-30 09:45:00,32.06,32.12,32.06,32.07,14300.0,18.2922,18.3264,18.2922,18.2979,14300.0
2010-08-30 09:50:00,32.07,32.08,32.03,32.03,17000.0,18.2979,18.3036,18.2751,18.2751,17000.0
2010-08-30 09:55:00,32.04,32.1,32.03,32.09,20300.0,18.2808,18.315,18.2751,18.3093,20300.0
2010-08-30 10:00:00,32.09,32.09,32.04,32.07,15100.0,18.3093,18.3093,18.2808,18.2979,15100.0
2010-08-30 10:05:00,32.07,32.13,32.06,32.13,31800.0,18.2979,18.3321,18.2922,18.3321,31800.0
2010-08-30 10:10:00,32.12,32.16,32.11,32.14,19800.0,18.3264,18.3493,18.3207,18.3378,19800.0
2010-08-30 10:15:00,32.14,32.14,32.02,32.07,26000.0,18.3378,18.3378,18.2694,18.2979,26000.0
2010-08-30 10:20:00,32.08,32.12,32.02,32.02,25800.0,18.3036,18.3264,18.2694,18.2694,25800.0
2010-08-30 10:25:00,32.02,32.07,31.99,32.05,23400.0,18.2694,18.2979,18.2523,18.2865,23400.0
2010-08-30 10:30:00,32.04,32.07,32.0,32.03,34100.0,18.2808,18.2979,18.258,18.2751,34100.0
2010-08-30 10:35:00,32.03,32.03,32.01,32.03,10500.0,18.2751,18.2751,18.2637,18.2751,10500.0
2010-08-30 10:40:00,32.03,32.03,31.99,32.0,20900.0,18.2751,18.2751,18.2523,18.258,20900.0
2010-08-30 10:45:00,32.01,32.06,32.0,32.06,22600.0,18.2637,18.2922,18.258,18.2922,22600.0
2010-08-30 10:50:00,32.07,32.08,32.02,32.03,20500.0,18.2979,18.3036,18.2694,18.2751,20500.0
2010-08-30 10:55:00,32.04,32.05,32.03,32.05,12400.0,18.2808,18.2865,18.2751,18.2865,12400.0
2010-08-30 11:00:00,32.05,32.05,32.0,32.01,13500.0,18.2865,18.2865,18.258,18.2637,13500.0
2010-08-30 11:05:00,32.0,32.0,31.97,31.97,10100.0,18.258,18.258,18.2409,18.2409,10100.0
2010-08-30 11:10:00,31.97,31.99,31.95,31.96,24400.0,18.2409,18.2523,18.2294,18.2351,24400.0
2010-08-30 11:15:00,31.95,31.97,31.93,31.97,17100.0,18.2294,18.2409,18.218,18.2409,17100.0
2010-08-30 11:20:00,31.96,32.0,31.93,31.99,40300.0,18.2351,18.258,18.218,18.2523,40300.0
2010-08-30 11:25:00,32.0,32.04,31.98,31.98,23900.0,18.258,18.2808,18.2466,18.2466,23900.0
2010-08-30 11:30:00,31.99,31.99,31.93,31.93,9900.0,18.2523,18.2523,18.218,18.218,9900.0
2010-08-30 11:35:00,31.94,31.97,31.91,31.91,22400.0,18.2237,18.2409,18.2066,18.2066,22400.0
2010-08-30 11:40:00,31.9,31.92,31.88,31.89,17400.0,18.2009,18.2123,18.1895,18.1952,17400.0
2010-08-30 11:45:00,31.88,31.9,31.85,31.89,23800.0,18.1895,18.2009,18.1724,18.1952,23800.0
2010-08-30 11:50:00,31.9,31.9,31.83,31.84,19400.0,18.2009,18.2009,18.161,18.1667,19400.0
2010-08-30 11:55:00,31.83,31.87,31.83,31.85,14400.0,18.161,18.1838,18.161,18.1724,14400.0
2010-08-30 12:00:00,31.86,31.86,31.82,31.86,20100.0,18.1781,18.1781,18.1553,18.1781,20100.0
2010-08-30 12:05:00,31.85,31.88,31.84,31.88,16600.0,18.1724,18.1895,18.1667,18.1895,16600.0
2010-08-30 12:10:00,31.88,31.91,31.86,31.88,26000.0,18.1895,18.2066,18.1781,18.1895,26000.0
2010-08-30 12:15:00,31.88,31.89,31.87,31.88,10900.0,18.1895,18.1952,18.1838,18.1895,10900.0
2010-08-30 12:20:00,31.88,31.88,31.86,31.87,11700.0,18.1895,18.1895,18.1781,18.1838,11700.0
2010-08-30 12:25:00,31.86,31.89,31.86,31.88,25600.0,18.1781,18.1952,18.1781,18.1895,25600.0
2010-08-30 12:30:00,31.88,31.89,31.85,31.85,13400.0,18.1895,18.1952,18.1724,18.1724,13400.0
2010-08-30 12:35:00,31.86,31.88,31.86,31.87,9200.0,18.1781,18.1895,18.1781,18.1838,9200.0
2010-08-30 12:40:00,31.87,31.9,31.87,31.89,29100.0,18.1838,18.2009,18.1838,18.1952,29100.0
2010-08-30 12:45:00,31.89,31.93,31.89,31.93,36500.0,18.1952,18.218,18.1952,18.218,36500.0
2010-08-30 12:50:00,31.93,31.95,31.92,31.94,37900.0,18.218,18.2294,18.2123,18.2237,37900.0
2010-08-30 12:55:00,31.93,31.96,31.9,31.9,26700.0,18.218,18.2351,18.2009,18.2009,26700.0
2010-08-30 13:00:00,31.9,31.9,31.87,31.87,14000.0,18.2009,18.2009,18.1838,18.1838,14000.0
2010-08-30 13:05:00,31.88,31.89,31.87,31.88,13200.0,18.1895,18.1952,18.1838,18.1895,13200.0
2010-08-30 13:10:00,31.88,31.89,31.84,31.84,9600.0,18.1895,18.1952,18.1667,18.1667,9600.0
2010-08-30 13:15:00,31.85,31.89,31.84,31.89,10900.0,18.1724,18.1952,18.1667,18.1952,10900.0
2010-08-30 13:20:00,31.88,31.88,31.82,31.82,16000.0,18.1895,18.1895,18.1553,18.1553,16000.0
2010-08-30 13:25:00,31.82,31.83,31.78,31.78,14600.0,18.1553,18.161,18.1324,18.1324,14600.0
2010-08-30 13:30:00,31.78,31.86,31.78,31.81,47200.0,18.1324,18.1781,18.1324,18.1496,47200.0
2010-08-30 13:35:00,31.81,31.81,31.77,31.78,14300.0,18.1496,18.1496,18.1267,18.1324,14300.0
2010-08-30 13:40:00,31.77,31.84,31.77,31.83,22500.0,18.1267,18.1667,18.1267,18.161,22500.0
2010-08-30 13:45:00,31.83,31.84,31.81,31.83,13100.0,18.161,18.1667,18.1496,18.161,13100.0
2010-08-30 13:50:00,31.83,31.83,31.81,31.81,13100.0,18.161,18.161,18.1496,18.1496,13100.0
2010-08-30 13:55:00,31.8,31.83,31.78,31.79,19100.0,18.1439,18.161,18.1324,18.1382,19100.0
2010-08-30 14:00:00,31.79,31.81,31.77,31.77,15100.0,18.1382,18.1496,18.1267,18.1267,15100.0
2010-08-30 14:05:00,31.77,31.78,31.73,31.73,20300.0,18.1267,18.1324,18.1039,18.1039,20300.0
2010-08-30 14:10:00,31.73,31.76,31.73,31.73,18100.0,18.1039,18.121,18.1039,18.1039,18100.0
2010-08-30 14:15:00,31.73,31.73,31.72,31.72,10400.0,18.1039,18.1039,18.0982,18.0982,10400.0
2010-08-30 14:20:00,31.73,31.74,31.7,31.71,15000.0,18.1039,18.1096,18.0868,18.0925,15000.0
2010-08-30 14:25:00,31.72,31.79,31.72,31.78,20200.0,18.0982,18.1382,18.0982,18.1324,20200.0
2010-08-30 14:30:00,31.79,31.81,31.78,31.79,18400.0,18.1382,18.1496,18.1324,18.1382,18400.0
2010-08-30 14:35:00,31.78,31.8,31.77,31.8,18400.0,18.1324,18.1439,18.1267,18.1439,18400.0
2010-08-30 14:40:00,31.8,31.82,31.8,31.81,11400.0,18.1439,18.1553,18.1439,18.1496,11400.0
2010-08-30 14:45:00,31.81,31.82,31.78,31.79,20000.0,18.1496,18.1553,18.1324,18.1382,20000.0
2010-08-30 14:50:00,31.8,31.85,31.78,31.85,45200.0,18.1439,18.1724,18.1324,18.1724,45200.0
2010-08-30 14:55:00,31.85,31.86,31.83,31.83,29800.0,18.1724,18.1781,18.161,18.161,29800.0
2010-08-30 15:00:00,31.83,31.85,31.81,31.81,19600.0,18.161,18.1724,18.1496,18.1496,19600.0
2010-08-30 15:05:00,31.81,31.84,31.81,31.82,36900.0,18.1496,18.1667,18.1496,18.1553,36900.0
2010-08-30 15:10:00,31.82,31.82,31.8,31.8,8400.0,18.1553,18.1553,18.1439,18.1439,8400.0
2010-08-30 15:15:00,31.81,31.82,31.76,31.81,37600.0,18.1496,18.1553,18.121,18.1496,37600.0
2010-08-30 15:20:00,31.8,31.84,31.78,31.81,37800.0,18.1439,18.1667,18.1324,18.1496,37800.0
2010-08-30 15:25:00,31.81,31.82,31.76,31.76,34400.0,18.1496,18.1553,18.121,18.121,34400.0
2010-08-30 15:30:00,31.77,31.81,31.75,31.79,114100.0,18.1267,18.1496,18.1153,18.1382,114100.0
2010-08-30 15:35:00,31.8,31.9,31.8,31.86,51400.0,18.1439,18.2009,18.1439,18.1781,51400.0
2010-08-30 15:40:00,31.87,31.87,31.8,31.81,43600.0,18.1838,18.1838,18.1439,18.1496,43600.0
2010-08-30 15:45:00,31.8,31.8,31.72,31.75,66400.0,18.1439,18.1439,18.0982,18.1153,66400.0
2010-08-30 15:50:00,31.74,31.77,31.72,31.73,57600.0,18.1096,18.1267,18.0982,18.1039,57600.0
2010-08-30 15:55:00,31.73,31.73,31.66,31.67,154100.0,18.1039,18.1039,18.064,18.0697,154100.0
2010-08-31 09:30:00,31.63,31.66,31.5,31.53,29500.0,18.0469,18.064,17.9727,17.9898,29500.0
2010-08-31 09:35:00,31.55,31.55,31.41,31.41,24100.0,18.0012,18.0012,17.9213,17.9213,24100.0
2010-08-31 09:40:00,31.4,31.47,31.36,31.38,33700.0,17.9156,17.9556,17.8928,17.9042,33700.0
2010-08-31 09:45:00,31.39,31.61,31.39,31.56,35900.0,17.9099,18.0355,17.9099,18.0069,35900.0
2010-08-31 09:50:00,31.56,31.62,31.55,31.58,32500.0,18.0069,18.0412,18.0012,18.0183,32500.0
2010-08-31 09:55:00,31.59,31.59,31.46,31.5,28600.0,18.024,18.024,17.9499,17.9727,28600.0
2010-08-31 10:00:00,31.51,31.65,31.5,31.51,74700.0,17.9784,18.0583,17.9727,17.9784,74700.0
2010-08-31 10:05:00,31.52,31.61,31.48,31.59,66700.0,17.9841,18.0355,17.9613,18.024,66700.0
2010-08-31 10:10:00,31.59,31.64,31.56,31.64,51000.0,18.024,18.0526,18.0069,18.0526,51000.0
2010-08-31 10:15:00,31.65,31.65,31.57,31.61,28900.0,18.0583,18.0583,18.0126,18.0355,28900.0
2010-08-31 10:20:00,31.61,31.64,31.56,31.58,30100.0,18.0355,18.0526,18.0069,18.0183,30100.0
2010-08-31 10:25:00,31.58,31.63,31.56,31.63,26900.0,18.0183,18.0469,18.0069,18.0469,26900.0
2010-08-31 10:30:00,31.64,31.73,31.62,31.7,32900.0,18.0526,18.1039,18.0412,18.0868,32900.0
2010-08-31 10:35:00,31.7,31.7,31.6,31.65,60700.0,18.0868,18.0868,18.0297,18.0583,60700.0
2010-08-31 10:40:00,31.65,31.67,31.58,31.67,34100.0,18.0583,18.0697,18.0183,18.0697,34100.0
2010-08-31 10:45:00,31.66,31.66,31.53,31.57,50900.0,18.064,18.064,17.9898,18.0126,50900.0
2010-08-31 10:50:00,31.57,31.67,31.57,31.64,16600.0,18.0126,18.0697,18.0126,18.0526,16600.0
2010-08-31 10:55:00,31.64,31.71,31.64,31.7,16800.0,18.0526,18.0925,18.0526,18.0868,16800.0
2010-08-31 11:00:00,31.7,31.73,31.69,31.7,17800.0,18.0868,18.1039,18.0811,18.0868,17800.0
2010-08-31 11:05:00,31.7,31.7,31.57,31.58,11600.0,18.0868,18.0868,18.0126,18.0183,11600.0
2010-08-31 11:10:00,31.57,31.66,31.56,31.66,18800.0,18.0126,18.064,18.0069,18.064,18800.0
2010-08-31 11:15:00,31.67,31.7,31.66,31.68,16100.0,18.0697,18.0868,18.064,18.0754,16100.0
2010-08-31 11:20:00,31.67,31.74,31.66,31.74,26000.0,18.0697,18.1096,18.064,18.1096,26000.0
2010-08-31 11:25:00,31.74,31.76,31.74,31.76,10700.0,18.1096,18.121,18.1096,18.121,10700.0
2010-08-31 11:30:00,31.76,31.77,31.72,31.77,16200.0,18.121,18.1267,18.0982,18.1267,16200.0
2010-08-31 11:35:00,31.78,31.84,31.76,31.76,18300.0,18.1324,18.1667,18.121,18.121,18300.0
2010-08-31 11:40:00,31.76,31.79,31.73,31.73,13200.0,18.121,18.1382,18.1039,18.1039,13200.0
2010-08-31 11:45:00,31.72,31.73,31.7,31.72,13600.0,18.0982,18.1039,18.0868,18.0982,13600.0
2010-08-31 11:50:00,31.72,31.83,31.71,31.82,20100.0,18.0982,18.161,18.0925,18.1553,20100.0
2010-08-31 11:55:00,31.82,31.82,31.7,31.71,11500.0,18.1553,18.1553,18.0868,18.0925,11500.0
2010-08-31 12:00:00,31.71,31.74,31.71,31.74,10300.0,18.0925,18.1096,18.0925,18.1096,10300.0
2010-08-31 12:05:00,31.75,31.78,31.73,31.74,13900.0,18.1153,18.1324,18.1039,18.1096,13900.0
2010-08-31 12:10:00,31.74,31.74,31.68,31.68,17200.0,18.1096,18.1096,18.0754,18.0754,17200.0
2010-08-31 12:15:00,31.69,31.69,31.66,31.67,9900.0,18.0811,18.0811,18.064,18.0697,9900.0
2010-08-31 12:20:00,31.67,31.67,31.64,31.66,15000.0,18.0697,18.0697,18.0526,18.064,15000.0
2010-08-31 12:25:00,31.65,31.68,31.64,31.68,17300.0,18.0583,18.0754,18.0526,18.0754,17300.0
2010-08-31 12:30:00,31.67,31.69,31.66,31.66,15100.0,18.0697,18.0811,18.064,18.064,15100.0
2010-08-31 12:35:00,31.65,31.65,31.62,31.62,7100.0,18.0583,18.0583,18.0412,18.0412,7100.0
2010-08-31 12:40:00,31.62,31.62,31.56,31.57,24600.0,18.0412,18.0412,18.0069,18.0126,24600.0
2010-08-31 12:45:00,31.56,31.56,31.53,31.53,28300.0,18.0069,18.0069,17.9898,17.9898,28300.0
2010-08-31 12:50:00,31.53,31.55,31.53,31.55,18500.0,17.9898,18.0012,17.9898,18.0012,18500.0
2010-08-31 12:55:00,31.54,31.55,31.5,31.55,16600.0,17.9955,18.0012,17.9727,18.0012,16600.0
2010-08-31 13:00:00,31.55,31.58,31.54,31.55,44200.0,18.0012,18.0183,17.9955,18.0012,44200.0
2010-08-31 13:05:00,31.55,31.58,31.54,31.58,10900.0,18.0012,18.0183,17.9955,18.0183,10900.0
2010-08-31 13:10:00,31.57,31.61,31.57,31.61,8700.0,18.0126,18.0355,18.0126,18.0355,8700.0
2010-08-31 13:15:00,31.61,31.64,31.6,31.64,12100.0,18.0355,18.0526,18.0297,18.0526,12100.0
2010-08-31 13:20:00,31.64,31.7,31.64,31.7,11600.0,18.0526,18.0868,18.0526,18.0868,11600.0
2010-08-31 13:25:00,31.69,31.73,31.69,31.73,9600.0,18.0811,18.1039,18.0811,18.1039,9600.0
2010-08-31 13:30:00,31.72,31.78,31.72,31.77,12700.0,18.0982,18.1324,18.0982,18.1267,12700.0
2010-08-31 13:35:00,31.77,31.84,31.77,31.81,23100.0,18.1267,18.1667,18.1267,18.1496,23100.0
2010-08-31 13:40:00,31.82,31.83,31.81,31.82,4400.0,18.1553,18.161,18.1496,18.1553,4400.0
2010-08-31 13:45:00,31.83,31.85,31.8,31.8,13800.0,18.161,18.1724,18.1439,18.1439,13800.0
2010-08-31 13:50:00,31.81,31.86,31.81,31.85,16800.0,18.1496,18.1781,18.1496,18.1724,16800.0
2010-08-31 13:55:00,31.84,31.87,31.84,31.85,14800.0,18.1667,18.1838,18.1667,18.1724,14800.0
2010-08-31 14:00:00,31.84,31.88,31.77,31.8,32400.0,18.1667,18.1895,18.1267,18.1439,32400.0
2010-08-31 14:05:00,31.8,31.92,31.8,31.87,24700.0,18.1439,18.2123,18.1439,18.1838,24700.0
2010-08-31 14:10:00,31.87,31.91,31.86,31.87,18400.0,18.1838,18.2066,18.1781,18.1838,18400.0
2010-08-31 14:15:00,31.87,31.89,31.84,31.85,164100.0,18.1838,18.1952,18.1667,18.1724,164100.0
2010-08-31 14:20:00,31.84,31.85,31.8,31.83,73900.0,18.1667,18.1724,18.1439,18.161,73900.0
2010-08-31 14:25:00,31.84,31.92,31.83,31.91,81500.0,18.1667,18.2123,18.161,18.2066,81500.0
2010-08-31 14:30:00,31.91,31.92,31.85,31.86,37200.0,18.2066,18.2123,18.1724,18.1781,37200.0
2010-08-31 14:35:00,31.87,31.89,31.81,31.82,83400.0,18.1838,18.1952,18.1496,18.1553,83400.0
2010-08-31 14:40:00,31.82,31.85,31.81,31.85,84400.0,18.1553,18.1724,18.1496,18.1724,84400.0
2010-08-31 14:45:00,31.84,31.87,31.81,31.87,89100.0,18.1667,18.1838,18.1496,18.1838,89100.0
2010-08-31 14:50:00,31.86,31.91,31.85,31.89,61700.0,18.1781,18.2066,18.1724,18.1952,61700.0
2010-08-31 14:55:00,31.89,31.89,31.87,31.88,43800.0,18.1952,18.1952,18.1838,18.1895,43800.0
2010-08-31 15:00:00,31.88,31.91,31.86,31.91,62800.0,18.1895,18.2066,18.1781,18.2066,62800.0
2010-08-31 15:05:00,31.91,31.96,31.88,31.95,81500.0,18.2066,18.2351,18.1895,18.2294,81500.0
2010-08-31 15:10:00,31.95,31.96,31.86,31.89,101800.0,18.2294,18.2351,18.1781,18.1952,101800.0
2010-08-31 15:15:00,31.89,31.92,31.88,31.91,57900.0,18.1952,18.2123,18.1895,18.2066,57900.0
2010-08-31 15:20:00,31.9,31.92,31.85,31.88,79500.0,18.2009,18.2123,18.1724,18.1895,79500.0
2010-08-31 15:25:00,31.88,31.91,31.87,31.9,45000.0,18.1895,18.2066,18.1838,18.2009,45000.0
2010-08-31 15:30:00,31.89,31.91,31.85,31.86,91500.0,18.1952,18.2066,18.1724,18.1781,91500.0
2010-08-31 15:35:00,31.86,31.88,31.76,31.8,88600.0,18.1781,18.1895,18.121,18.1439,88600.0
2010-08-31 15:40:00,31.8,31.85,31.79,31.81,61800.0,18.1439,18.1724,18.1382,18.1496,61800.0
2010-08-31 15:45:00,31.81,32.03,31.81,31.98,204000.0,18.1496,18.2751,18.1496,18.2466,204000.0
2010-08-31 15:50:00,31.98,32.01,31.9,31.92,147800.0,18.2466,18.2637,18.2009,18.2123,147800.0
2010-08-31 15:55:00,31.92,31.98,31.91,31.95,199100.0,18.2123,18.2466,18.2066,18.2294,199100.0
2010-09-01 09:30:00,32.25,32.54,32.25,32.4,59500.0,18.4006,18.5661,18.4006,18.4862,59500.0
2010-09-01 09:35:00,32.37,32.39,32.24,32.29,25200.0,18.4691,18.4805,18.3949,18.4234,25200.0
2010-09-01 09:40:00,32.28,32.29,32.16,32.17,38000.0,18.4177,18.4234,18.3493,18.355,38000.0
2010-09-01 09:45:00,32.17,32.24,32.13,32.14,41300.0,18.355,18.3949,18.3321,18.3378,41300.0
2010-09-01 09:50:00,32.14,32.36,32.14,32.34,55100.0,18.3378,18.4634,18.3378,18.452,55100.0
2010-09-01 09:55:00,32.34,32.35,32.29,32.33,32100.0,18.452,18.4577,18.4234,18.4463,32100.0
2010-09-01 10:00:00,32.33,32.57,32.32,32.48,94400.0,18.4463,18.5832,18.4406,18.5318,94400.0
2010-09-01 10:05:00,32.48,32.49,32.42,32.44,51000.0,18.5318,18.5375,18.4976,18.509,51000.0
2010-09-01 10:10:00,32.44,32.55,32.43,32.53,55800.0,18.509,18.5718,18.5033,18.5604,55800.0
2010-09-01 10:15:00,32.52,32.55,32.48,32.49,34400.0,18.5547,18.5718,18.5318,18.5375,34400.0
2010-09-01 10:20:00,32.5,32.53,32.44,32.49,24300.0,18.5433,18.5604,18.509,18.5375,24300.0
2010-09-01 10:25:00,32.49,32.49,32.43,32.45,23200.0,18.5375,18.5375,18.5033,18.5147,23200.0
2010-09-01 10:30:00,32.45,32.57,32.45,32.52,26700.0,18.5147,18.5832,18.5147,18.5547,26700.0
2010-09-01 10:35:00,32.53,32.55,32.5,32.5,22800.0,18.5604,18.5718,18.5433,18.5433,22800.0
2010-09-01 10:40:00,32.5,32.56,32.5,32.52,38000.0,18.5433,18.5775,18.5433,18.5547,38000.0
2010-09-01 10:45:00,32.53,32.57,32.51,32.55,25400.0,18.5604,18.5832,18.549,18.5718,25400.0
2010-09-01 10:50:00,32.55,32.62,32.52,32.58,25100.0,18.5718,18.6117,18.5547,18.5889,25100.0
2010-09-01 10:55:00,32.58,32.63,32.58,32.61,15100.0,18.5889,18.6174,18.5889,18.606,15100.0
2010-09-01 11:00:00,32.61,32.63,32.6,32.6,16200.0,18.606,18.6174,18.6003,18.6003,16200.0
2010-09-01 11:05:00,32.61,32.63,32.57,32.57,12500.0,18.606,18.6174,18.5832,18.5832,12500.0
2010-09-01 11:10:00,32.56,32.65,32.55,32.65,28700.0,18.5775,18.6288,18.5718,18.6288,28700.0
2010-09-01 11:15:00,32.64,32.65,32.62,32.63,19500.0,18.6231,18.6288,18.6117,18.6174,19500.0
2010-09-01 11:20:00,32.63,32.65,32.57,32.59,20100.0,18.6174,18.6288,18.5832,18.5946,20100.0
2010-09-01 11:25:00,32.6,32.64,32.6,32.64,17200.0,18.6003,18.6231,18.6003,18.6231,17200.0
2010-09-01 11:30:00,32.64,32.68,32.64,32.66,13000.0,18.6231,18.646,18.6231,18.6345,13000.0
2010-09-01 11:35:00,32.67,32.69,32.66,32.67,9900.0,18.6402,18.6517,18.6345,18.6402,9900.0
2010-09-01 11:40:00,32.66,32.68,32.66,32.68,11700.0,18.6345,18.646,18.6345,18.646,11700.0
2010-09-01 11:45:00,32.68,32.72,32.67,32.69,24800.0,18.646,18.6688,18.6402,18.6517,24800.0
2010-09-01 11:50:00,32.68,32.76,32.68,32.74,22400.0,18.646,18.6916,18.646,18.6802,22400.0
2010-09-01 11:55:00,32.73,32.73,32.69,32.72,13100.0,18.6745,18.6745,18.6517,18.6688,13100.0
2010-09-01 12:00:00,32.71,32.73,32.71,32.71,8300.0,18.6631,18.6745,18.6631,18.6631,8300.0
2010-09-01 12:05:00,32.71,32.79,32.71,32.79,15000.0,18.6631,18.7087,18.6631,18.7087,15000.0
2010-09-01 12:10:00,32.78,32.78,32.74,32.77,15000.0,18.703,18.703,18.6802,18.6973,15000.0
2010-09-01 12:15:00,32.78,32.79,32.78,32.78,6900.0,18.703,18.7087,18.703,18.703,6900.0
2010-09-01 12:20:00,32.78,32.79,32.73,32.73,21700.0,18.703,18.7087,18.6745,18.6745,21700.0
2010-09-01 12:25:00,32.73,32.73,32.69,32.69,13500.0,18.6745,18.6745,18.6517,18.6517,13500.0
2010-09-01 12:30:00,32.7,32.7,32.69,32.69,11000.0,18.6574,18.6574,18.6517,18.6517,11000.0
2010-09-01 12:35:00,32.7,32.71,32.69,32.69,63400.0,18.6574,18.6631,18.6517,18.6517,63400.0
2010-09-01 12:40:00,32.68,32.69,32.66,32.69,10900.0,18.646,18.6517,18.6345,18.6517,10900.0
2010-09-01 12:45:00,32.69,32.7,32.68,32.7,14000.0,18.6517,18.6574,18.646,18.6574,14000.0
2010-09-01 12:50:00,32.7,32.72,32.69,32.72,15800.0,18.6574,18.6688,18.6517,18.6688,15800.0
2010-09-01 12:55:00,32.72,32.76,32.72,32.76,19400.0,18.6688,18.6916,18.6688,18.6916,19400.0
2010-09-01 13:00:00,32.76,32.77,32.74,32.76,19300.0,18.6916,18.6973,18.6802,18.6916,19300.0
2010-09-01 13:05:00,32.76,32.8,32.75,32.79,12900.0,18.6916,18.7144,18.6859,18.7087,12900.0
2010-09-01 13:10:00,32.79,32.79,32.74,32.74,10300.0,18.7087,18.7087,18.6802,18.6802,10300.0
2010-09-01 13:15:00,32.74,32.75,32.73,32.74,7500.0,18.6802,18.6859,18.6745,18.6802,7500.0
2010-09-01 13:20:00,32.75,32.78,32.74,32.77,11000.0,18.6859,18.703,18.6802,18.6973,11000.0
2010-09-01 13:25:00,32.77,32.81,32.77,32.81,13500.0,18.6973,18.7201,18.6973,18.7201,13500.0
2010-09-01 13:30:00,32.8,32.83,32.77,32.77,30500.0,18.7144,18.7315,18.6973,18.6973,30500.0
2010-09-01 13:35:00,32.77,32.78,32.73,32.76,54100.0,18.6973,18.703,18.6745,18.6916,54100.0
2010-09-01 13:40:00,32.75,32.77,32.75,32.77,8100.0,18.6859,18.6973,18.6859,18.6973,8100.0
2010-09-01 13:45:00,32.77,32.8,32.75,32.8,29200.0,18.6973,18.7144,18.6859,18.7144,29200.0
2010-09-01 13:50:00,32.8,32.8,32.76,32.79,19500.0,18.7144,18.7144,18.6916,18.7087,19500.0
2010-09-01 13:55:00,32.79,32.8,32.76,32.79,10800.0,18.7087,18.7144,18.6916,18.7087,10800.0
2010-09-01 14:00:00,32.79,32.79,32.74,32.76,29400.0,18.7087,18.7087,18.6802,18.6916,29400.0
2010-09-01 14:05:00,32.75,32.82,32.75,32.77,25600.0,18.6859,18.7258,18.6859,18.6973,25600.0
2010-09-01 14:10:00,32.77,32.8,32.74,32.77,49800.0,18.6973,18.7144,18.6802,18.6973,49800.0
2010-09-01 14:15:00,32.77,32.79,32.77,32.77,11400.0,18.6973,18.7087,18.6973,18.6973,11400.0
2010-09-01 14:20:00,32.76,32.83,32.76,32.78,17200.0,18.6916,18.7315,18.6916,18.703,17200.0
2010-09-01 14:25:00,32.78,32.8,32.76,32.79,13000.0,18.703,18.7144,18.6916,18.7087,13000.0
2010-09-01 14:30:00,32.79,32.81,32.79,32.81,19000.0,18.7087,18.7201,18.7087,18.7201,19000.0
2010-09-01 14:35:00,32.81,32.81,32.77,32.78,26000.0,18.7201,18.7201,18.6973,18.703,26000.0
2010-09-01 14:40:00,32.78,32.83,32.78,32.8,42900.0,18.703,18.7315,18.703,18.7144,42900.0
2010-09-01 14:45:00,32.8,32.83,32.78,32.81,30200.0,18.7144,18.7315,18.703,18.7201,30200.0
2010-09-01 14:50:00,32.81,32.84,32.8,32.81,30200.0,18.7201,18.7372,18.7144,18.7201,30200.0
2010-09-01 14:55:00,32.8,32.83,32.79,32.79,35200.0,18.7144,18.7315,18.7087,18.7087,35200.0
2010-09-01 15:00:00,32.79,32.81,32.75,32.78,48800.0,18.7087,18.7201,18.6859,18.703,48800.0
2010-09-01 15:05:00,32.78,32.81,32.77,32.79,24700.0,18.703,18.7201,18.6973,18.7087,24700.0
2010-09-01 15:10:00,32.79,32.8,32.77,32.78,30500.0,18.7087,18.7144,18.6973,18.703,30500.0
2010-09-01 15:15:00,32.78,32.78,32.74,32.75,38200.0,18.703,18.703,18.6802,18.6859,38200.0
2010-09-01 15:20:00,32.75,32.76,32.67,32.67,55800.0,18.6859,18.6916,18.6402,18.6402,55800.0
2010-09-01 15:25:00,32.67,32.7,32.64,32.68,31900.0,18.6402,18.6574,18.6231,18.646,31900.0
2010-09-01 15:30:00,32.68,32.73,32.67,32.72,74800.0,18.646,18.6745,18.6402,18.6688,74800.0
2010-09-01 15:35:00,32.72,32.76,32.69,32.71,61600.0,18.6688,18.6916,18.6517,18.6631,61600.0
2010-09-01 15:40:00,32.72,32.78,32.71,32.77,63800.0,18.6688,18.703,18.6631,18.6973,63800.0
2010-09-01 15:45:00,32.77,32.84,32.74,32.74,87900.0,18.6973,18.7372,18.6802,18.6802,87900.0
2010-09-01 15:50:00,32.75,32.76,32.71,32.74,51200.0,18.6859,18.6916,18.6631,18.6802,51200.0
2010-09-01 15:55:00,32.74,32.84,32.73,32.83,190800.0,18.6802,18.7372,18.6745,18.7315,190800.0
2010-09-02 09:30:00,32.84,32.95,32.71,32.72,38600.0,18.7372,18.8,18.6631,18.6688,38600.0
2010-09-02 09:35:00,32.71,32.76,32.67,32.75,14900.0,18.6631,18.6916,18.6402,18.6859,14900.0
2010-09-02 09:40:00,32.74,32.79,32.67,32.73,30400.0,18.6802,18.7087,18.6402,18.6745,30400.0
2010-09-02 09:45:00,32.74,32.85,32.73,32.82,14300.0,18.6802,18.7429,18.6745,18.7258,14300.0
2010-09-02 09:50:00,32.81,32.84,32.77,32.79,18500.0,18.7201,18.7372,18.6973,18.7087,18500.0
2010-09-02 09:55:00,32.78,32.88,32.78,32.86,19800.0,18.703,18.7601,18.703,18.7487,19800.0
2010-09-02 10:00:00,32.87,32.92,32.78,32.79,59600.0,18.7544,18.7829,18.703,18.7087,59600.0
2010-09-02 10:05:00,32.79,32.84,32.78,32.82,71100.0,18.7087,18.7372,18.703,18.7258,71100.0
2010-09-02 10:10:00,32.82,32.83,32.72,32.72,46900.0,18.7258,18.7315,18.6688,18.6688,46900.0
2010-09-02 10:15:00,32.72,32.72,32.65,32.67,40600.0,18.6688,18.6688,18.6288,18.6402,40600.0
2010-09-02 10:20:00,32.67,32.67,32.63,32.65,28800.0,18.6402,18.6402,18.6174,18.6288,28800.0
2010-09-02 10:25:00,32.65,32.65,32.58,32.59,39700.0,18.6288,18.6288,18.5889,18.5946,39700.0
2010-09-02 10:30:00,32.58,32.63,32.55,32.6,72000.0,18.5889,18.6174,18.5718,18.6003,72000.0
2010-09-02 10:35:00,32.59,32.59,32.53,32.56,55600.0,18.5946,18.5946,18.5604,18.5775,55600.0
2010-09-02 10:40:00,32.56,32.63,32.56,32.59,26600.0,18.5775,18.6174,18.5775,18.5946,26600.0
2010-09-02 10:45:00,32.58,32.58,32.56,32.56,9000.0,18.5889,18.5889,18.5775,18.5775,9000.0
2010-09-02 10:50:00,32.56,32.61,32.56,32.59,9500.0,18.5775,18.606,18.5775,18.5946,9500.0
2010-09-02 10:55:00,32.59,32.63,32.59,32.61,11200.0,18.5946,18.6174,18.5946,18.606,11200.0
2010-09-02 11:00:00,32.61,32.65,32.6,32.62,29700.0,18.606,18.6288,18.6003,18.6117,29700.0
2010-09-02 11:05:00,32.6,32.61,32.55,32.55,19200.0,18.6003,18.606,18.5718,18.5718,19200.0
2010-09-02 11:10:00,32.54,32.56,32.52,32.53,14000.0,18.5661,18.5775,18.5547,18.5604,14000.0
2010-09-02 11:15:00,32.54,32.55,32.52,32.55,10400.0,18.5661,18.5718,18.5547,18.5718,10400.0
2010-09-02 11:20:00,32.54,32.54,32.5,32.53,12200.0,18.5661,18.5661,18.5433,18.5604,12200.0
2010-09-02 11:25:00,32.53,32.54,32.52,32.53,9900.0,18.5604,18.5661,18.5547,18.5604,9900.0
2010-09-02 11:30:00,32.54,32.54,32.51,32.52,8200.0,18.5661,18.5661,18.549,18.5547,8200.0
2010-09-02 11:35:00,32.51,32.52,32.46,32.47,21300.0,18.549,18.5547,18.5204,18.5261,21300.0
2010-09-02 11:40:00,32.47,32.54,32.46,32.54,25500.0,18.5261,18.5661,18.5204,18.5661,25500.0
2010-09-02 11:45:00,32.54,32.54,32.52,32.52,8500.0,18.5661,18.5661,18.5547,18.5547,8500.0
2010-09-02 11:50:00,32.52,32.54,32.52,32.52,14200.0,18.5547,18.5661,18.5547,18.5547,14200.0
2010-09-02 11:55:00,32.52,32.54,32.51,32.52,36700.0,18.5547,18.5661,18.549,18.5547,36700.0
2010-09-02 12:00:00,32.52,32.53,32.51,32.52,16600.0,18.5547,18.5604,18.549,18.5547,16600.0
2010-09-02 12:05:00,32.52,32.53,32.49,32.49,16500.0,18.5547,18.5604,18.5375,18.5375,16500.0
2010-09-02 12:10:00,32.49,32.54,32.49,32.54,27200.0,18.5375,18.5661,18.5375,18.5661,27200.0
2010-09-02 12:15:00,32.54,32.55,32.52,32.53,7800.0,18.5661,18.5718,18.5547,18.5604,7800.0
2010-09-02 12:20:00,32.52,32.52,32.5,32.51,110300.0,18.5547,18.5547,18.5433,18.549,110300.0
2010-09-02 12:25:00,32.51,32.53,32.51,32.52,10500.0,18.549,18.5604,18.549,18.5547,10500.0
2010-09-02 12:30:00,32.53,32.54,32.5,32.52,20800.0,18.5604,18.5661,18.5433,18.5547,20800.0
2010-09-02 12:35:00,32.53,32.58,32.52,32.58,18800.0,18.5604,18.5889,18.5547,18.5889,18800.0
2010-09-02 12:40:00,32.57,32.6,32.56,32.6,18900.0,18.5832,18.6003,18.5775,18.6003,18900.0
2010-09-02 12:45:00,32.59,32.6,32.55,32.55,17200.0,18.5946,18.6003,18.5718,18.5718,17200.0
2010-09-02 12:50:00,32.56,32.56,32.52,32.53,11100.0,18.5775,18.5775,18.5547,18.5604,11100.0
2010-09-02 12:55:00,32.53,32.53,32.52,32.53,7100.0,18.5604,18.5604,18.5547,18.5604,7100.0
2010-09-02 13:00:00,32.52,32.53,32.49,32.52,39000.0,18.5547,18.5604,18.5375,18.5547,39000.0
2010-09-02 13:05:00,32.52,32.53,32.51,32.52,12000.0,18.5547,18.5604,18.549,18.5547,12000.0
2010-09-02 13:10:00,32.52,32.54,32.51,32.53,17000.0,18.5547,18.5661,18.549,18.5604,17000.0
2010-09-02 13:15:00,32.53,32.55,32.52,32.53,16000.0,18.5604,18.5718,18.5547,18.5604,16000.0
2010-09-02 13:20:00,32.53,32.53,32.51,32.51,11100.0,18.5604,18.5604,18.549,18.549,11100.0
2010-09-02 13:25:00,32.51,32.51,32.48,32.48,8500.0,18.549,18.549,18.5318,18.5318,8500.0
2010-09-02 13:30:00,32.49,32.51,32.48,32.51,26900.0,18.5375,18.549,18.5318,18.549,26900.0
2010-09-02 13:35:00,32.51,32.53,32.51,32.51,9400.0,18.549,18.5604,18.549,18.549,9400.0
2010-09-02 13:40:00,32.52,32.53,32.51,32.53,8800.0,18.5547,18.5604,18.549,18.5604,8800.0
2010-09-02 13:45:00,32.53,32.53,32.52,32.52,20800.0,18.5604,18.5604,18.5547,18.5547,20800.0
2010-09-02 13:50:00,32.52,32.53,32.5,32.52,21100.0,18.5547,18.5604,18.5433,18.5547,21100.0
2010-09-02 13:55:00,32.52,32.57,32.52,32.55,19200.0,18.5547,18.5832,18.5547,18.5718,19200.0
2010-09-02 14:00:00,32.56,32.56,32.55,32.56,17700.0,18.5775,18.5775,18.5718,18.5775,17700.0
2010-09-02 14:05:00,32.56,32.59,32.55,32.58,20000.0,18.5775,18.5946,18.5718,18.5889,20000.0
2010-09-02 14:10:00,32.58,32.62,32.58,32.62,24500.0,18.5889,18.6117,18.5889,18.6117,24500.0
2010-09-02 14:15:00,32.61,32.62,32.6,32.61,10600.0,18.606,18.6117,18.6003,18.606,10600.0
2010-09-02 14:20:00,32.6,32.62,32.58,32.62,48900.0,18.6003,18.6117,18.5889,18.6117,48900.0
2010-09-02 14:25:00,32.62,32.62,32.61,32.62,5900.0,18.6117,18.6117,18.606,18.6117,5900.0
2010-09-02 14:30:00,32.61,32.62,32.61,32.62,10800.0,18.606,18.6117,18.606,18.6117,10800.0
2010-09-02 14:35:00,32.62,32.62,32.61,32.62,9800.0,18.6117,18.6117,18.606,18.6117,9800.0
2010-09-02 14:40:00,32.62,32.62,32.59,32.6,32600.0,18.6117,18.6117,18.5946,18.6003,32600.0
2010-09-02 14:45:00,32.6,32.6,32.58,32.58,6000.0,18.6003,18.6003,18.5889,18.5889,6000.0
2010-09-02 14:50:00,32.58,32.59,32.57,32.58,17100.0,18.5889,18.5946,18.5832,18.5889,17100.0
2010-09-02 14:55:00,32.58,32.58,32.56,32.57,18300.0,18.5889,18.5889,18.5775,18.5832,18300.0
2010-09-02 15:00:00,32.58,32.58,32.55,32.56,19500.0,18.5889,18.5889,18.5718,18.5775,19500.0
2010-09-02 15:05:00,32.55,32.56,32.54,32.55,16000.0,18.5718,18.5775,18.5661,18.5718,16000.0
2010-09-02 15:10:00,32.55,32.57,32.53,32.54,50000.0,18.5718,18.5832,18.5604,18.5661,50000.0
2010-09-02 15:15:00,32.54,32.55,32.53,32.53,19400.0,18.5661,18.5718,18.5604,18.5604,19400.0
2010-09-02 15:20:00,32.54,32.55,32.53,32.53,34100.0,18.5661,18.5718,18.5604,18.5604,34100.0
2010-09-02 15:25:00,32.53,32.54,32.51,32.53,38900.0,18.5604,18.5661,18.549,18.5604,38900.0
2010-09-02 15:30:00,32.54,32.57,32.53,32.56,31800.0,18.5661,18.5832,18.5604,18.5775,31800.0
2010-09-02 15:35:00,32.56,32.63,32.56,32.62,96700.0,18.5775,18.6174,18.5775,18.6117,96700.0
2010-09-02 15:40:00,32.62,32.63,32.55,32.55,48600.0,18.6117,18.6174,18.5718,18.5718,48600.0
2010-09-02 15:45:00,32.56,32.67,32.56,32.61,154400.0,18.5775,18.6402,18.5775,18.606,154400.0
2010-09-02 15:50:00,32.61,32.62,32.58,32.6,108300.0,18.606,18.6117,18.5889,18.6003,108300.0
2010-09-02 15:55:00,32.61,32.64,32.59,32.64,159500.0,18.606,18.6231,18.5946,18.6231,159500.0
2010-09-03 09:30:00,32.7,32.88,32.7,32.84,59000.0,18.6574,18.7601,18.6574,18.7372,59000.0
2010-09-03 09:35:00,32.85,32.93,32.81,32.84,46900.0,18.7429,18.7886,18.7201,18.7372,46900.0
2010-09-03 09:40:00,32.86,32.89,32.78,32.79,19800.0,18.7487,18.7658,18.703,18.7087,19800.0
2010-09-03 09:45:00,32.81,32.88,32.71,32.72,56000.0,18.7201,18.7601,18.6631,18.6688,56000.0
2010-09-03 09:50:00,32.72,32.77,32.7,32.75,18700.0,18.6688,18.6973,18.6574,18.6859,18700.0
2010-09-03 09:55:00,32.73,32.74,32.69,32.73,12300.0,18.6745,18.6802,18.6517,18.6745,12300.0
2010-09-03 10:00:00,32.71,32.71,32.62,32.69,38400.0,18.6631,18.6631,18.6117,18.6517,38400.0
2010-09-03 10:05:00,32.69,32.81,32.69,32.76,68100.0,18.6517,18.7201,18.6517,18.6916,68100.0
2010-09-03 10:10:00,32.76,32.88,32.75,32.86,88200.0,18.6916,18.7601,18.6859,18.7487,88200.0
2010-09-03 10:15:00,32.85,32.87,32.78,32.78,42500.0,18.7429,18.7544,18.703,18.703,42500.0
2010-09-03 10:20:00,32.79,32.81,32.78,32.8,44200.0,18.7087,18.7201,18.703,18.7144,44200.0
2010-09-03 10:25:00,32.79,32.79,32.73,32.76,29500.0,18.7087,18.7087,18.6745,18.6916,29500.0
2010-09-03 10:30:00,32.76,32.78,32.71,32.72,33600.0,18.6916,18.703,18.6631,18.6688,33600.0
2010-09-03 10:35:00,32.71,32.75,32.65,32.71,34000.0,18.6631,18.6859,18.6288,18.6631,34000.0
2010-09-03 10:40:00,32.7,32.71,32.63,32.65,22300.0,18.6574,18.6631,18.6174,18.6288,22300.0
2010-09-03 10:45:00,32.65,32.65,32.61,32.61,10400.0,18.6288,18.6288,18.606,18.606,10400.0
2010-09-03 10:50:00,32.61,32.63,32.57,32.6,16400.0,18.606,18.6174,18.5832,18.6003,16400.0
2010-09-03 10:55:00,32.6,32.63,32.58,32.61,21500.0,18.6003,18.6174,18.5889,18.606,21500.0
2010-09-03 11:00:00,32.61,32.63,32.59,32.63,11800.0,18.606,18.6174,18.5946,18.6174,11800.0
2010-09-03 11:05:00,32.64,32.66,32.61,32.66,11800.0,18.6231,18.6345,18.606,18.6345,11800.0
2010-09-03 11:10:00,32.66,32.67,32.57,32.62,17400.0,18.6345,18.6402,18.5832,18.6117,17400.0
2010-09-03 11:15:00,32.63,32.69,32.6,32.66,17900.0,18.6174,18.6517,18.6003,18.6345,17900.0
2010-09-03 11:20:00,32.66,32.66,32.56,32.56,12900.0,18.6345,18.6345,18.5775,18.5775,12900.0
2010-09-03 11:25:00,32.56,32.62,32.56,32.6,10400.0,18.5775,18.6117,18.5775,18.6003,10400.0
2010-09-03 11:30:00,32.6,32.62,32.58,32.62,7300.0,18.6003,18.6117,18.5889,18.6117,7300.0
2010-09-03 11:35:00,32.61,32.62,32.59,32.6,6100.0,18.606,18.6117,18.5946,18.6003,6100.0
2010-09-03 11:40:00,32.6,32.67,32.6,32.67,6500.0,18.6003,18.6402,18.6003,18.6402,6500.0
2010-09-03 11:45:00,32.67,32.67,32.63,32.63,20000.0,18.6402,18.6402,18.6174,18.6174,20000.0
2010-09-03 11:50:00,32.63,32.64,32.61,32.64,14700.0,18.6174,18.6231,18.606,18.6231,14700.0
2010-09-03 11:55:00,32.64,32.71,32.64,32.67,11000.0,18.6231,18.6631,18.6231,18.6402,11000.0
2010-09-03 12:00:00,32.66,32.7,32.65,32.7,9300.0,18.6345,18.6574,18.6288,18.6574,9300.0
2010-09-03 12:05:00,32.7,32.71,32.67,32.67,9100.0,18.6574,18.6631,18.6402,18.6402,9100.0
2010-09-03 12:10:00,32.68,32.7,32.67,32.7,8600.0,18.646,18.6574,18.6402,18.6574,8600.0
2010-09-03 12:15:00,32.69,32.7,32.69,32.69,9500.0,18.6517,18.6574,18.6517,18.6517,9500.0
2010-09-03 12:20:00,32.7,32.73,32.69,32.72,34600.0,18.6574,18.6745,18.6517,18.6688,34600.0
2010-09-03 12:25:00,32.72,32.76,32.72,32.75,13000.0,18.6688,18.6916,18.6688,18.6859,13000.0
2010-09-03 12:30:00,32.74,32.79,32.74,32.79,22600.0,18.6802,18.7087,18.6802,18.7087,22600.0
2010-09-03 12:35:00,32.79,32.85,32.78,32.8,74000.0,18.7087,18.7429,18.703,18.7144,74000.0
2010-09-03 12:40:00,32.79,32.8,32.79,32.79,10100.0,18.7087,18.7144,18.7087,18.7087,10100.0
2010-09-03 12:45:00,32.8,32.8,32.77,32.77,10800.0,18.7144,18.7144,18.6973,18.6973,10800.0
2010-09-03 12:50:00,32.78,32.8,32.77,32.77,20700.0,18.703,18.7144,18.6973,18.6973,20700.0
2010-09-03 12:55:00,32.77,32.8,32.74,32.74,31200.0,18.6973,18.7144,18.6802,18.6802,31200.0
2010-09-03 13:00:00,32.74,32.8,32.74,32.78,23500.0,18.6802,18.7144,18.6802,18.703,23500.0
2010-09-03 13:05:00,32.79,32.79,32.76,32.76,7700.0,18.7087,18.7087,18.6916,18.6916,7700.0
2010-09-03 13:10:00,32.76,32.77,32.75,32.76,4000.0,18.6916,18.6973,18.6859,18.6916,4000.0
2010-09-03 13:15:00,32.75,32.76,32.74,32.76,17900.0,18.6859,18.6916,18.6802,18.6916,17900.0
2010-09-03 13:20:00,32.76,32.81,32.76,32.81,19100.0,18.6916,18.7201,18.6916,18.7201,19100.0
2010-09-03 13:25:00,32.82,32.83,32.81,32.81,13200.0,18.7258,18.7315,18.7201,18.7201,13200.0
2010-09-03 13:30:00,32.81,32.84,32.81,32.82,17400.0,18.7201,18.7372,18.7201,18.7258,17400.0
2010-09-03 13:35:00,32.83,32.87,32.82,32.87,25900.0,18.7315,18.7544,18.7258,18.7544,25900.0
2010-09-03 13:40:00,32.87,32.88,32.84,32.84,15600.0,18.7544,18.7601,18.7372,18.7372,15600.0
2010-09-03 13:45:00,32.84,32.86,32.83,32.86,13500.0,18.7372,18.7487,18.7315,18.7487,13500.0
2010-09-03 13:50:00,32.85,32.89,32.85,32.89,17400.0,18.7429,18.7658,18.7429,18.7658,17400.0
2010-09-03 13:55:00,32.89,32.9,32.85,32.85,17400.0,18.7658,18.7715,18.7429,18.7429,17400.0
2010-09-03 14:00:00,32.85,32.86,32.83,32.85,24200.0,18.7429,18.7487,18.7315,18.7429,24200.0
2010-09-03 14:05:00,32.85,32.86,32.84,32.84,7700.0,18.7429,18.7487,18.7372,18.7372,7700.0
2010-09-03 14:10:00,32.84,32.86,32.82,32.85,15500.0,18.7372,18.7487,18.7258,18.7429,15500.0
2010-09-03 14:15:00,32.84,32.86,32.84,32.86,5700.0,18.7372,18.7487,18.7372,18.7487,5700.0
2010-09-03 14:20:00,32.85,32.86,32.83,32.86,11300.0,18.7429,18.7487,18.7315,18.7487,11300.0
2010-09-03 14:25:00,32.86,32.88,32.84,32.84,9000.0,18.7487,18.7601,18.7372,18.7372,9000.0
2010-09-03 14:30:00,32.85,32.85,32.84,32.85,7800.0,18.7429,18.7429,18.7372,18.7429,7800.0
2010-09-03 14:35:00,32.85,32.88,32.84,32.86,25900.0,18.7429,18.7601,18.7372,18.7487,25900.0
2010-09-03 14:40:00,32.85,32.86,32.84,32.86,10700.0,18.7429,18.7487,18.7372,18.7487,10700.0
2010-09-03 14:45:00,32.86,32.86,32.82,32.82,5400.0,18.7487,18.7487,18.7258,18.7258,5400.0
2010-09-03 14:50:00,32.82,32.84,32.8,32.8,16700.0,18.7258,18.7372,18.7144,18.7144,16700.0
2010-09-03 14:55:00,32.8,32.81,32.77,32.77,15800.0,18.7144,18.7201,18.6973,18.6973,15800.0
2010-09-03 15:00:00,32.77,32.81,32.76,32.8,16300.0,18.6973,18.7201,18.6916,18.7144,16300.0
2010-09-03 15:05:00,32.81,32.84,32.79,32.84,22800.0,18.7201,18.7372,18.7087,18.7372,22800.0
2010-09-03 15:10:00,32.83,32.84,32.82,32.83,19100.0,18.7315,18.7372,18.7258,18.7315,19100.0
2010-09-03 15:15:00,32.82,32.83,32.81,32.83,13300.0,18.7258,18.7315,18.7201,18.7315,13300.0
2010-09-03 15:20:00,32.83,32.86,32.81,32.83,18600.0,18.7315,18.7487,18.7201,18.7315,18600.0
2010-09-03 15:25:00,32.82,32.86,32.81,32.86,32900.0,18.7258,18.7487,18.7201,18.7487,32900.0
2010-09-03 15:30:00,32.85,32.88,32.81,32.81,31300.0,18.7429,18.7601,18.7201,18.7201,31300.0
2010-09-03 15:35:00,32.82,32.82,32.8,32.81,22800.0,18.7258,18.7258,18.7144,18.7201,22800.0
2010-09-03 15:40:00,32.82,32.88,32.81,32.87,35500.0,18.7258,18.7601,18.7201,18.7544,35500.0
2010-09-03 15:45:00,32.88,32.92,32.87,32.88,135900.0,18.7601,18.7829,18.7544,18.7601,135900.0
2010-09-03 15:50:00,32.89,32.91,32.86,32.89,71200.0,18.7658,18.7772,18.7487,18.7658,71200.0
2010-09-03 15:55:00,32.89,32.96,32.88,32.95,322200.0,18.7658,18.8057,18.7601,18.8,322200.0
2010-09-07 09:30:00,32.39,32.66,32.39,32.54,66400.0,18.6754,18.831,18.6754,18.7619,66400.0
2010-09-07 09:35:00,32.53,32.55,32.44,32.48,37400.0,18.7561,18.7676,18.7042,18.7273,37400.0
2010-09-07 09:40:00,32.48,32.49,32.41,32.42,35600.0,18.7273,18.733,18.6869,18.6927,35600.0
2010-09-07 09:45:00,32.42,32.43,32.37,32.41,25800.0,18.6927,18.6984,18.6638,18.6869,25800.0
2010-09-07 09:50:00,32.42,32.48,32.4,32.48,31400.0,18.6927,18.7273,18.6811,18.7273,31400.0
2010-09-07 09:55:00,32.48,32.49,32.43,32.44,54700.0,18.7273,18.733,18.6984,18.7042,54700.0
2010-09-07 10:00:00,32.43,32.46,32.42,32.46,39200.0,18.6984,18.7157,18.6927,18.7157,39200.0
2010-09-07 10:05:00,32.46,32.5,32.45,32.49,28700.0,18.7157,18.7388,18.71,18.733,28700.0
2010-09-07 10:10:00,32.49,32.55,32.49,32.55,46400.0,18.733,18.7676,18.733,18.7676,46400.0
2010-09-07 10:15:00,32.55,32.56,32.54,32.54,64700.0,18.7676,18.7734,18.7619,18.7619,64700.0
2010-09-07 10:20:00,32.54,32.56,32.54,32.54,144500.0,18.7619,18.7734,18.7619,18.7619,144500.0
2010-09-07 10:25:00,32.54,32.6,32.54,32.6,34200.0,18.7619,18.7964,18.7619,18.7964,34200.0
2010-09-07 10:30:00,32.6,32.6,32.59,32.59,18800.0,18.7964,18.7964,18.7907,18.7907,18800.0
2010-09-07 10:35:00,32.59,32.6,32.59,32.6,18400.0,18.7907,18.7964,18.7907,18.7964,18400.0
2010-09-07 10:40:00,32.59,32.64,32.59,32.61,28400.0,18.7907,18.8195,18.7907,18.8022,28400.0
2010-09-07 10:45:00,32.6,32.64,32.6,32.64,19100.0,18.7964,18.8195,18.7964,18.8195,19100.0
2010-09-07 10:50:00,32.64,32.66,32.59,32.64,128100.0,18.8195,18.831,18.7907,18.8195,128100.0
2010-09-07 10:55:00,32.65,32.65,32.6,32.6,47000.0,18.8253,18.8253,18.7964,18.7964,47000.0
2010-09-07 11:00:00,32.62,32.63,32.53,32.53,47100.0,18.808,18.8137,18.7561,18.7561,47100.0
2010-09-07 11:05:00,32.53,32.55,32.44,32.47,49100.0,18.7561,18.7676,18.7042,18.7215,49100.0
2010-09-07 11:10:00,32.47,32.5,32.45,32.49,17900.0,18.7215,18.7388,18.71,18.733,17900.0
2010-09-07 11:15:00,32.49,32.51,32.46,32.48,15400.0,18.733,18.7446,18.7157,18.7273,15400.0
2010-09-07 11:20:00,32.48,32.54,32.48,32.51,18000.0,18.7273,18.7619,18.7273,18.7446,18000.0
2010-09-07 11:25:00,32.52,32.58,32.52,32.57,74600.0,18.7503,18.7849,18.7503,18.7791,74600.0
2010-09-07 11:30:00,32.57,32.6,32.57,32.6,17500.0,18.7791,18.7964,18.7791,18.7964,17500.0
2010-09-07 11:35:00,32.59,32.61,32.57,32.61,22500.0,18.7907,18.8022,18.7791,18.8022,22500.0
2010-09-07 11:40:00,32.61,32.62,32.6,32.62,12300.0,18.8022,18.808,18.7964,18.808,12300.0
2010-09-07 11:45:00,32.61,32.62,32.6,32.61,26900.0,18.8022,18.808,18.7964,18.8022,26900.0
2010-09-07 11:50:00,32.61,32.62,32.6,32.61,8500.0,18.8022,18.808,18.7964,18.8022,8500.0
2010-09-07 11:55:00,32.61,32.74,32.61,32.72,30200.0,18.8022,18.8772,18.8022,18.8656,30200.0
2010-09-07 12:00:00,32.72,32.72,32.64,32.67,58200.0,18.8656,18.8656,18.8195,18.8368,58200.0
2010-09-07 12:05:00,32.67,32.7,32.67,32.68,15200.0,18.8368,18.8541,18.8368,18.8426,15200.0
2010-09-07 12:10:00,32.67,32.67,32.63,32.63,9700.0,18.8368,18.8368,18.8137,18.8137,9700.0
2010-09-07 12:15:00,32.63,32.64,32.61,32.62,7800.0,18.8137,18.8195,18.8022,18.808,7800.0
2010-09-07 12:20:00,32.62,32.64,32.6,32.61,16100.0,18.808,18.8195,18.7964,18.8022,16100.0
2010-09-07 12:25:00,32.61,32.63,32.6,32.62,17400.0,18.8022,18.8137,18.7964,18.808,17400.0
2010-09-07 12:30:00,32.63,32.63,32.6,32.61,27600.0,18.8137,18.8137,18.7964,18.8022,27600.0
2010-09-07 12:35:00,32.61,32.63,32.6,32.61,21100.0,18.8022,18.8137,18.7964,18.8022,21100.0
2010-09-07 12:40:00,32.61,32.64,32.6,32.6,15600.0,18.8022,18.8195,18.7964,18.7964,15600.0
2010-09-07 12:45:00,32.6,32.6,32.58,32.58,16500.0,18.7964,18.7964,18.7849,18.7849,16500.0
2010-09-07 12:50:00,32.58,32.59,32.56,32.56,22300.0,18.7849,18.7907,18.7734,18.7734,22300.0
2010-09-07 12:55:00,32.58,32.59,32.55,32.59,14200.0,18.7849,18.7907,18.7676,18.7907,14200.0
2010-09-07 13:00:00,32.58,32.59,32.53,32.54,14000.0,18.7849,18.7907,18.7561,18.7619,14000.0
2010-09-07 13:05:00,32.55,32.55,32.5,32.53,20000.0,18.7676,18.7676,18.7388,18.7561,20000.0
2010-09-07 13:10:00,32.54,32.54,32.51,32.54,15200.0,18.7619,18.7619,18.7446,18.7619,15200.0
2010-09-07 13:15:00,32.54,32.56,32.52,32.54,11900.0,18.7619,18.7734,18.7503,18.7619,11900.0
2010-09-07 13:20:00,32.53,32.54,32.51,32.52,11900.0,18.7561,18.7619,18.7446,18.7503,11900.0
2010-09-07 13:25:00,32.52,32.53,32.51,32.53,18300.0,18.7503,18.7561,18.7446,18.7561,18300.0
2010-09-07 13:30:00,32.53,32.54,32.51,32.54,13600.0,18.7561,18.7619,18.7446,18.7619,13600.0
2010-09-07 13:35:00,32.54,32.56,32.5,32.54,33400.0,18.7619,18.7734,18.7388,18.7619,33400.0
2010-09-07 13:40:00,32.55,32.56,32.53,32.54,19100.0,18.7676,18.7734,18.7561,18.7619,19100.0
2010-09-07 13:45:00,32.54,32.58,32.54,32.54,18000.0,18.7619,18.7849,18.7619,18.7619,18000.0
2010-09-07 13:50:00,32.54,32.57,32.54,32.57,12500.0,18.7619,18.7791,18.7619,18.7791,12500.0
2010-09-07 13:55:00,32.57,32.62,32.57,32.62,15300.0,18.7791,18.808,18.7791,18.808,15300.0
2010-09-07 14:00:00,32.63,32.64,32.61,32.63,21100.0,18.8137,18.8195,18.8022,18.8137,21100.0
2010-09-07 14:05:00,32.63,32.64,32.61,32.62,8800.0,18.8137,18.8195,18.8022,18.808,8800.0
2010-09-07 14:10:00,32.62,32.63,32.61,32.62,11900.0,18.808,18.8137,18.8022,18.808,11900.0
2010-09-07 14:15:00,32.62,32.64,32.6,32.6,14800.0,18.808,18.8195,18.7964,18.7964,14800.0
2010-09-07 14:20:00,32.61,32.62,32.6,32.62,12000.0,18.8022,18.808,18.7964,18.808,12000.0
2010-09-07 14:25:00,32.62,32.64,32.61,32.61,13900.0,18.808,18.8195,18.8022,18.8022,13900.0
2010-09-07 14:30:00,32.61,32.62,32.58,32.58,13200.0,18.8022,18.808,18.7849,18.7849,13200.0
2010-09-07 14:35:00,32.59,32.6,32.53,32.53,23800.0,18.7907,18.7964,18.7561,18.7561,23800.0
2010-09-07 14:40:00,32.53,32.55,32.52,32.53,20000.0,18.7561,18.7676,18.7503,18.7561,20000.0
2010-09-07 14:45:00,32.53,32.55,32.52,32.54,15600.0,18.7561,18.7676,18.7503,18.7619,15600.0
2010-09-07 14:50:00,32.53,32.55,32.5,32.5,20300.0,18.7561,18.7676,18.7388,18.7388,20300.0
2010-09-07 14:55:00,32.51,32.53,32.48,32.51,39600.0,18.7446,18.7561,18.7273,18.7446,39600.0
2010-09-07 15:00:00,32.52,32.6,32.48,32.58,45300.0,18.7503,18.7964,18.7273,18.7849,45300.0
2010-09-07 15:05:00,32.58,32.59,32.53,32.56,35900.0,18.7849,18.7907,18.7561,18.7734,35900.0
2010-09-07 15:10:00,32.55,32.57,32.54,32.55,23500.0,18.7676,18.7791,18.7619,18.7676,23500.0
2010-09-07 15:15:00,32.54,32.56,32.52,32.55,21800.0,18.7619,18.7734,18.7503,18.7676,21800.0
2010-09-07 15:20:00,32.54,32.57,32.54,32.54,30100.0,18.7619,18.7791,18.7619,18.7619,30100.0
2010-09-07 15:25:00,32.53,32.54,32.51,32.51,28100.0,18.7561,18.7619,18.7446,18.7446,28100.0
2010-09-07 15:30:00,32.52,32.53,32.48,32.5,54000.0,18.7503,18.7561,18.7273,18.7388,54000.0
2010-09-07 15:35:00,32.5,32.55,32.49,32.52,84900.0,18.7388,18.7676,18.733,18.7503,84900.0
2010-09-07 15:40:00,32.52,32.54,32.51,32.52,37000.0,18.7503,18.7619,18.7446,18.7503,37000.0
2010-09-07 15:45:00,32.51,32.56,32.51,32.53,70100.0,18.7446,18.7734,18.7446,18.7561,70100.0
2010-09-07 15:50:00,32.52,32.54,32.47,32.48,69500.0,18.7503,18.7619,18.7215,18.7273,69500.0
2010-09-07 15:55:00,32.47,32.49,32.46,32.47,133200.0,18.7215,18.733,18.7157,18.7215,133200.0
2010-09-08 09:30:00,32.57,32.69,32.57,32.6,35500.0,18.7791,18.8483,18.7791,18.7964,35500.0
2010-09-08 09:35:00,32.61,32.63,32.49,32.49,7500.0,18.8022,18.8137,18.733,18.733,7500.0
2010-09-08 09:40:00,32.51,32.55,32.45,32.48,26700.0,18.7446,18.7676,18.71,18.7273,26700.0
2010-09-08 09:45:00,32.49,32.52,32.45,32.5,10200.0,18.733,18.7503,18.71,18.7388,10200.0
2010-09-08 09:50:00,32.5,32.51,32.45,32.47,8700.0,18.7388,18.7446,18.71,18.7215,8700.0
2010-09-08 09:55:00,32.48,32.5,32.46,32.48,11200.0,18.7273,18.7388,18.7157,18.7273,11200.0
2010-09-08 10:00:00,32.48,32.53,32.47,32.5,14600.0,18.7273,18.7561,18.7215,18.7388,14600.0
2010-09-08 10:05:00,32.49,32.49,32.43,32.46,19000.0,18.733,18.733,18.6984,18.7157,19000.0
2010-09-08 10:10:00,32.47,32.55,32.46,32.54,12600.0,18.7215,18.7676,18.7157,18.7619,12600.0
2010-09-08 10:15:00,32.53,32.54,32.46,32.46,23900.0,18.7561,18.7619,18.7157,18.7157,23900.0
2010-09-08 10:20:00,32.46,32.49,32.44,32.46,36200.0,18.7157,18.733,18.7042,18.7157,36200.0
2010-09-08 10:25:00,32.45,32.5,32.42,32.43,34800.0,18.71,18.7388,18.6927,18.6984,34800.0
2010-09-08 10:30:00,32.44,32.5,32.43,32.49,31000.0,18.7042,18.7388,18.6984,18.733,31000.0
2010-09-08 10:35:00,32.5,32.53,32.49,32.51,32000.0,18.7388,18.7561,18.733,18.7446,32000.0
2010-09-08 10:40:00,32.51,32.51,32.46,32.46,24500.0,18.7446,18.7446,18.7157,18.7157,24500.0
2010-09-08 10:45:00,32.46,32.47,32.38,32.38,10900.0,18.7157,18.7215,18.6696,18.6696,10900.0
2010-09-08 10:50:00,32.39,32.4,32.38,32.39,11300.0,18.6754,18.6811,18.6696,18.6754,11300.0
2010-09-08 10:55:00,32.39,32.39,32.37,32.37,10900.0,18.6754,18.6754,18.6638,18.6638,10900.0
2010-09-08 11:00:00,32.36,32.46,32.36,32.46,19400.0,18.6581,18.7157,18.6581,18.7157,19400.0
2010-09-08 11:05:00,32.47,32.49,32.44,32.45,23900.0,18.7215,18.733,18.7042,18.71,23900.0
2010-09-08 11:10:00,32.46,32.46,32.45,32.46,7700.0,18.7157,18.7157,18.71,18.7157,7700.0
2010-09-08 11:15:00,32.45,32.46,32.41,32.41,11800.0,18.71,18.7157,18.6869,18.6869,11800.0
2010-09-08 11:20:00,32.41,32.41,32.37,32.37,14700.0,18.6869,18.6869,18.6638,18.6638,14700.0
2010-09-08 11:25:00,32.37,32.41,32.37,32.39,19400.0,18.6638,18.6869,18.6638,18.6754,19400.0
2010-09-08 11:30:00,32.39,32.4,32.37,32.37,7600.0,18.6754,18.6811,18.6638,18.6638,7600.0
2010-09-08 11:35:00,32.37,32.38,32.35,32.35,6400.0,18.6638,18.6696,18.6523,18.6523,6400.0
2010-09-08 11:40:00,32.34,32.39,32.33,32.38,17700.0,18.6465,18.6754,18.6408,18.6696,17700.0
2010-09-08 11:45:00,32.38,32.41,32.38,32.39,16500.0,18.6696,18.6869,18.6696,18.6754,16500.0
2010-09-08 11:50:00,32.39,32.41,32.39,32.41,11800.0,18.6754,18.6869,18.6754,18.6869,11800.0
2010-09-08 11:55:00,32.4,32.42,32.4,32.42,9200.0,18.6811,18.6927,18.6811,18.6927,9200.0
2010-09-08 12:00:00,32.42,32.42,32.4,32.4,9700.0,18.6927,18.6927,18.6811,18.6811,9700.0
2010-09-08 12:05:00,32.4,32.4,32.36,32.37,19700.0,18.6811,18.6811,18.6581,18.6638,19700.0
2010-09-08 12:10:00,32.37,32.37,32.35,32.36,9700.0,18.6638,18.6638,18.6523,18.6581,9700.0
2010-09-08 12:15:00,32.36,32.36,32.34,32.34,7600.0,18.6581,18.6581,18.6465,18.6465,7600.0
2010-09-08 12:20:00,32.34,32.35,32.29,32.29,25900.0,18.6465,18.6523,18.6177,18.6177,25900.0
2010-09-08 12:25:00,32.29,32.31,32.27,32.28,45100.0,18.6177,18.6292,18.6062,18.6119,45100.0
2010-09-08 12:30:00,32.28,32.28,32.26,32.26,38900.0,18.6119,18.6119,18.6004,18.6004,38900.0
2010-09-08 12:35:00,32.26,32.31,32.26,32.31,20000.0,18.6004,18.6292,18.6004,18.6292,20000.0
2010-09-08 12:40:00,32.3,32.38,32.3,32.37,19000.0,18.6235,18.6696,18.6235,18.6638,19000.0
2010-09-08 12:45:00,32.37,32.38,32.35,32.37,9200.0,18.6638,18.6696,18.6523,18.6638,9200.0
2010-09-08 12:50:00,32.36,32.37,32.33,32.35,16400.0,18.6581,18.6638,18.6408,18.6523,16400.0
2010-09-08 12:55:00,32.34,32.35,32.34,32.35,5200.0,18.6465,18.6523,18.6465,18.6523,5200.0
2010-09-08 13:00:00,32.34,32.35,32.31,32.31,9100.0,18.6465,18.6523,18.6292,18.6292,9100.0
2010-09-08 13:05:00,32.3,32.32,32.27,32.32,18800.0,18.6235,18.635,18.6062,18.635,18800.0
2010-09-08 13:10:00,32.32,32.34,32.31,32.33,3900.0,18.635,18.6465,18.6292,18.6408,3900.0
2010-09-08 13:15:00,32.33,32.34,32.29,32.29,8400.0,18.6408,18.6465,18.6177,18.6177,8400.0
2010-09-08 13:20:00,32.29,32.36,32.29,32.35,20000.0,18.6177,18.6581,18.6177,18.6523,20000.0
2010-09-08 13:25:00,32.35,32.37,32.33,32.36,7200.0,18.6523,18.6638,18.6408,18.6581,7200.0
2010-09-08 13:30:00,32.37,32.4,32.36,32.39,9100.0,18.6638,18.6811,18.6581,18.6754,9100.0
2010-09-08 13:35:00,32.38,32.39,32.36,32.36,7300.0,18.6696,18.6754,18.6581,18.6581,7300.0
2010-09-08 13:40:00,32.35,32.36,32.28,32.28,10200.0,18.6523,18.6581,18.6119,18.6119,10200.0
2010-09-08 13:45:00,32.27,32.29,32.26,32.26,17400.0,18.6062,18.6177,18.6004,18.6004,17400.0
2010-09-08 13:50:00,32.26,32.27,32.23,32.24,20200.0,18.6004,18.6062,18.5831,18.5889,20200.0
2010-09-08 13:55:00,32.24,32.26,32.23,32.25,11900.0,18.5889,18.6004,18.5831,18.5946,11900.0
2010-09-08 14:00:00,32.25,32.26,32.18,32.21,36600.0,18.5946,18.6004,18.5543,18.5716,36600.0
2010-09-08 14:05:00,32.22,32.25,32.19,32.19,16100.0,18.5773,18.5946,18.56,18.56,16100.0
2010-09-08 14:10:00,32.18,32.2,32.17,32.19,11600.0,18.5543,18.5658,18.5485,18.56,11600.0
2010-09-08 14:15:00,32.19,32.2,32.17,32.2,15000.0,18.56,18.5658,18.5485,18.5658,15000.0
2010-09-08 14:20:00,32.19,32.22,32.19,32.22,11900.0,18.56,18.5773,18.56,18.5773,11900.0
2010-09-08 14:25:00,32.22,32.22,32.19,32.19,12900.0,18.5773,18.5773,18.56,18.56,12900.0
2010-09-08 14:30:00,32.19,32.2,32.17,32.2,15700.0,18.56,18.5658,18.5485,18.5658,15700.0
2010-09-08 14:35:00,32.2,32.23,32.18,32.21,43700.0,18.5658,18.5831,18.5543,18.5716,43700.0
2010-09-08 14:40:00,32.22,32.25,32.21,32.24,18300.0,18.5773,18.5946,18.5716,18.5889,18300.0
2010-09-08 14:45:00,32.24,32.25,32.2,32.21,21300.0,18.5889,18.5946,18.5658,18.5716,21300.0
2010-09-08 14:50:00,32.2,32.21,32.18,32.18,11700.0,18.5658,18.5716,18.5543,18.5543,11700.0
2010-09-08 14:55:00,32.18,32.19,32.14,32.15,13900.0,18.5543,18.56,18.5312,18.537,13900.0
2010-09-08 15:00:00,32.15,32.2,32.14,32.2,26900.0,18.537,18.5658,18.5312,18.5658,26900.0
2010-09-08 15:05:00,32.19,32.21,32.16,32.16,35000.0,18.56,18.5716,18.5428,18.5428,35000.0
2010-09-08 15:10:00,32.17,32.17,32.13,32.13,12200.0,18.5485,18.5485,18.5255,18.5255,12200.0
2010-09-08 15:15:00,32.13,32.17,32.13,32.14,22600.0,18.5255,18.5485,18.5255,18.5312,22600.0
2010-09-08 15:20:00,32.14,32.17,32.12,32.12,21200.0,18.5312,18.5485,18.5197,18.5197,21200.0
2010-09-08 15:25:00,32.12,32.13,32.11,32.12,12500.0,18.5197,18.5255,18.5139,18.5197,12500.0
2010-09-08 15:30:00,32.13,32.17,32.11,32.17,64600.0,18.5255,18.5485,18.5139,18.5485,64600.0
2010-09-08 15:35:00,32.17,32.19,32.13,32.14,46300.0,18.5485,18.56,18.5255,18.5312,46300.0
2010-09-08 15:40:00,32.13,32.14,32.03,32.04,51500.0,18.5255,18.5312,18.4678,18.4736,51500.0
2010-09-08 15:45:00,32.04,32.09,32.03,32.05,88400.0,18.4736,18.5024,18.4678,18.4793,88400.0
2010-09-08 15:50:00,32.04,32.07,32.03,32.05,84900.0,18.4736,18.4909,18.4678,18.4793,84900.0
2010-09-08 15:55:00,32.06,32.11,32.05,32.11,91200.0,18.4851,18.5139,18.4793,18.5139,91200.0
2010-09-09 09:30:00,32.49,32.55,32.44,32.47,36500.0,18.733,18.7676,18.7042,18.7215,36500.0
2010-09-09 09:35:00,32.44,32.51,32.36,32.51,33300.0,18.7042,18.7446,18.6581,18.7446,33300.0
2010-09-09 09:40:00,32.5,32.51,32.39,32.46,15000.0,18.7388,18.7446,18.6754,18.7157,15000.0
2010-09-09 09:45:00,32.46,32.5,32.42,32.44,32100.0,18.7157,18.7388,18.6927,18.7042,32100.0
2010-09-09 09:50:00,32.43,32.46,32.4,32.45,63100.0,18.6984,18.7157,18.6811,18.71,63100.0
2010-09-09 09:55:00,32.45,32.46,32.4,32.46,43300.0,18.71,18.7157,18.6811,18.7157,43300.0
2010-09-09 10:00:00,32.46,32.54,32.44,32.45,108800.0,18.7157,18.7619,18.7042,18.71,108800.0
2010-09-09 10:05:00,32.44,32.45,32.4,32.44,40800.0,18.7042,18.71,18.6811,18.7042,40800.0
2010-09-09 10:10:00,32.44,32.45,32.42,32.44,32800.0,18.7042,18.71,18.6927,18.7042,32800.0
2010-09-09 10:15:00,32.43,32.51,32.42,32.51,15700.0,18.6984,18.7446,18.6927,18.7446,15700.0
2010-09-09 10:20:00,32.51,32.52,32.5,32.51,4500.0,18.7446,18.7503,18.7388,18.7446,4500.0
2010-09-09 10:25:00,32.51,32.51,32.44,32.44,12000.0,18.7446,18.7446,18.7042,18.7042,12000.0
2010-09-09 10:30:00,32.45,32.45,32.42,32.44,8200.0,18.71,18.71,18.6927,18.7042,8200.0
2010-09-09 10:35:00,32.43,32.54,32.43,32.54,16800.0,18.6984,18.7619,18.6984,18.7619,16800.0
2010-09-09 10:40:00,32.55,32.55,32.52,32.53,9900.0,18.7676,18.7676,18.7503,18.7561,9900.0
2010-09-09 10:45:00,32.54,32.58,32.54,32.55,14700.0,18.7619,18.7849,18.7619,18.7676,14700.0
2010-09-09 10:50:00,32.56,32.59,32.55,32.56,13200.0,18.7734,18.7907,18.7676,18.7734,13200.0
2010-09-09 10:55:00,32.56,32.58,32.48,32.48,14200.0,18.7734,18.7849,18.7273,18.7273,14200.0
2010-09-09 11:00:00,32.49,32.57,32.49,32.57,10000.0,18.733,18.7791,18.733,18.7791,10000.0
2010-09-09 11:05:00,32.56,32.56,32.52,32.53,10900.0,18.7734,18.7734,18.7503,18.7561,10900.0
2010-09-09 11:10:00,32.52,32.56,32.52,32.55,9200.0,18.7503,18.7734,18.7503,18.7676,9200.0
2010-09-09 11:15:00,32.56,32.56,32.49,32.49,7800.0,18.7734,18.7734,18.733,18.733,7800.0
2010-09-09 11:20:00,32.49,32.49,32.46,32.48,7800.0,18.733,18.733,18.7157,18.7273,7800.0
2010-09-09 11:25:00,32.49,32.49,32.48,32.48,4500.0,18.733,18.733,18.7273,18.7273,4500.0
2010-09-09 11:30:00,32.49,32.5,32.46,32.46,13400.0,18.733,18.7388,18.7157,18.7157,13400.0
2010-09-09 11:35:00,32.46,32.46,32.44,32.44,9300.0,18.7157,18.7157,18.7042,18.7042,9300.0
2010-09-09 11:40:00,32.44,32.45,32.43,32.44,15300.0,18.7042,18.71,18.6984,18.7042,15300.0
2010-09-09 11:45:00,32.43,32.44,32.41,32.42,6800.0,18.6984,18.7042,18.6869,18.6927,6800.0
2010-09-09 11:50:00,32.41,32.42,32.39,32.39,8600.0,18.6869,18.6927,18.6754,18.6754,8600.0
2010-09-09 11:55:00,32.4,32.4,32.39,32.4,5500.0,18.6811,18.6811,18.6754,18.6811,5500.0
2010-09-09 12:00:00,32.4,32.4,32.38,32.4,11500.0,18.6811,18.6811,18.6696,18.6811,11500.0
2010-09-09 12:05:00,32.4,32.42,32.4,32.42,5700.0,18.6811,18.6927,18.6811,18.6927,5700.0
2010-09-09 12:10:00,32.42,32.45,32.42,32.45,6700.0,18.6927,18.71,18.6927,18.71,6700.0
2010-09-09 12:15:00,32.45,32.46,32.45,32.45,1700.0,18.71,18.7157,18.71,18.71,1700.0
2010-09-09 12:20:00,32.46,32.47,32.45,32.46,4700.0,18.7157,18.7215,18.71,18.7157,4700.0
2010-09-09 12:25:00,32.47,32.47,32.46,32.46,2400.0,18.7215,18.7215,18.7157,18.7157,2400.0
2010-09-09 12:30:00,32.46,32.48,32.46,32.48,3400.0,18.7157,18.7273,18.7157,18.7273,3400.0
2010-09-09 12:35:00,32.47,32.48,32.46,32.48,10200.0,18.7215,18.7273,18.7157,18.7273,10200.0
2010-09-09 12:40:00,32.48,32.48,32.47,32.48,2400.0,18.7273,18.7273,18.7215,18.7273,2400.0
2010-09-09 12:45:00,32.47,32.49,32.44,32.49,15700.0,18.7215,18.733,18.7042,18.733,15700.0
2010-09-09 12:50:00,32.49,32.5,32.49,32.5,2200.0,18.733,18.7388,18.733,18.7388,2200.0
2010-09-09 12:55:00,32.5,32.5,32.44,32.44,5000.0,18.7388,18.7388,18.7042,18.7042,5000.0
2010-09-09 13:00:00,32.44,32.47,32.43,32.47,12200.0,18.7042,18.7215,18.6984,18.7215,12200.0
2010-09-09 13:05:00,32.45,32.46,32.44,32.45,4800.0,18.71,18.7157,18.7042,18.71,4800.0
2010-09-09 13:10:00,32.44,32.44,32.42,32.42,4600.0,18.7042,18.7042,18.6927,18.6927,4600.0
2010-09-09 13:15:00,32.42,32.46,32.42,32.45,5100.0,18.6927,18.7157,18.6927,18.71,5100.0
2010-09-09 13:20:00,32.44,32.45,32.44,32.45,6800.0,18.7042,18.71,18.7042,18.71,6800.0
2010-09-09 13:25:00,32.45,32.45,32.44,32.45,23200.0,18.71,18.71,18.7042,18.71,23200.0
2010-09-09 13:30:00,32.44,32.49,32.44,32.49,36800.0,18.7042,18.733,18.7042,18.733,36800.0
2010-09-09 13:35:00,32.49,32.51,32.49,32.51,10300.0,18.733,18.7446,18.733,18.7446,10300.0
2010-09-09 13:40:00,32.51,32.51,32.47,32.47,9100.0,18.7446,18.7446,18.7215,18.7215,9100.0
2010-09-09 13:45:00,32.47,32.49,32.44,32.48,13100.0,18.7215,18.733,18.7042,18.7273,13100.0
2010-09-09 13:50:00,32.48,32.49,32.47,32.48,4700.0,18.7273,18.733,18.7215,18.7273,4700.0
2010-09-09 13:55:00,32.47,32.47,32.39,32.42,23600.0,18.7215,18.7215,18.6754,18.6927,23600.0
2010-09-09 14:00:00,32.43,32.46,32.42,32.46,10100.0,18.6984,18.7157,18.6927,18.7157,10100.0
2010-09-09 14:05:00,32.46,32.47,32.43,32.44,7000.0,18.7157,18.7215,18.6984,18.7042,7000.0
2010-09-09 14:10:00,32.44,32.44,32.39,32.41,8700.0,18.7042,18.7042,18.6754,18.6869,8700.0
2010-09-09 14:15:00,32.4,32.43,32.39,32.43,7100.0,18.6811,18.6984,18.6754,18.6984,7100.0
2010-09-09 14:20:00,32.43,32.43,32.4,32.41,9600.0,18.6984,18.6984,18.6811,18.6869,9600.0
2010-09-09 14:25:00,32.4,32.43,32.39,32.43,25100.0,18.6811,18.6984,18.6754,18.6984,25100.0
2010-09-09 14:30:00,32.43,32.48,32.43,32.48,10400.0,18.6984,18.7273,18.6984,18.7273,10400.0
2010-09-09 14:35:00,32.48,32.5,32.45,32.46,17100.0,18.7273,18.7388,18.71,18.7157,17100.0
2010-09-09 14:40:00,32.46,32.46,32.45,32.46,6700.0,18.7157,18.7157,18.71,18.7157,6700.0
2010-09-09 14:45:00,32.45,32.46,32.44,32.45,10500.0,18.71,18.7157,18.7042,18.71,10500.0
2010-09-09 14:50:00,32.45,32.46,32.42,32.42,18700.0,18.71,18.7157,18.6927,18.6927,18700.0
2010-09-09 14:55:00,32.41,32.43,32.4,32.42,14500.0,18.6869,18.6984,18.6811,18.6927,14500.0
2010-09-09 15:00:00,32.41,32.42,32.4,32.4,24100.0,18.6869,18.6927,18.6811,18.6811,24100.0
2010-09-09 15:05:00,32.4,32.44,32.4,32.43,16400.0,18.6811,18.7042,18.6811,18.6984,16400.0
2010-09-09 15:10:00,32.42,32.43,32.42,32.42,13500.0,18.6927,18.6984,18.6927,18.6927,13500.0
2010-09-09 15:15:00,32.42,32.45,32.41,32.42,34800.0,18.6927,18.71,18.6869,18.6927,34800.0
2010-09-09 15:20:00,32.42,32.44,32.41,32.44,27900.0,18.6927,18.7042,18.6869,18.7042,27900.0
2010-09-09 15:25:00,32.44,32.45,32.42,32.44,34500.0,18.7042,18.71,18.6927,18.7042,34500.0
2010-09-09 15:30:00,32.44,32.46,32.43,32.46,41900.0,18.7042,18.7157,18.6984,18.7157,41900.0
2010-09-09 15:35:00,32.45,32.47,32.43,32.47,42800.0,18.71,18.7215,18.6984,18.7215,42800.0
2010-09-09 15:40:00,32.46,32.47,32.44,32.46,54300.0,18.7157,18.7215,18.7042,18.7157,54300.0
2010-09-09 15:45:00,32.46,32.46,32.41,32.43,102100.0,18.7157,18.7157,18.6869,18.6984,102100.0
2010-09-09 15:50:00,32.43,32.44,32.39,32.39,53400.0,18.6984,18.7042,18.6754,18.6754,53400.0
2010-09-09 15:55:00,32.39,32.42,32.36,32.37,171900.0,18.6754,18.6927,18.6581,18.6638,171900.0
2010-09-10 09:30:00,32.3,32.36,32.1,32.17,47300.0,18.6235,18.6581,18.5082,18.5485,47300.0
2010-09-10 09:35:00,32.15,32.2,32.12,32.12,21000.0,18.537,18.5658,18.5197,18.5197,21000.0
2010-09-10 09:40:00,32.13,32.15,32.08,32.12,18900.0,18.5255,18.537,18.4966,18.5197,18900.0
2010-09-10 09:45:00,32.11,32.13,32.06,32.07,21100.0,18.5139,18.5255,18.4851,18.4909,21100.0
2010-09-10 09:50:00,32.08,32.13,32.06,32.12,18800.0,18.4966,18.5255,18.4851,18.5197,18800.0
2010-09-10 09:55:00,32.12,32.17,32.11,32.16,123300.0,18.5197,18.5485,18.5139,18.5428,123300.0
2010-09-10 10:00:00,32.17,32.26,32.16,32.2,69000.0,18.5485,18.6004,18.5428,18.5658,69000.0
2010-09-10 10:05:00,32.2,32.22,32.19,32.2,79200.0,18.5658,18.5773,18.56,18.5658,79200.0
2010-09-10 10:10:00,32.2,32.21,32.14,32.14,75300.0,18.5658,18.5716,18.5312,18.5312,75300.0
2010-09-10 10:15:00,32.13,32.2,32.11,32.2,14400.0,18.5255,18.5658,18.5139,18.5658,14400.0
2010-09-10 10:20:00,32.2,32.21,32.19,32.2,17800.0,18.5658,18.5716,18.56,18.5658,17800.0
2010-09-10 10:25:00,32.2,32.21,32.17,32.17,20300.0,18.5658,18.5716,18.5485,18.5485,20300.0
2010-09-10 10:30:00,32.18,32.21,32.17,32.18,16900.0,18.5543,18.5716,18.5485,18.5543,16900.0
2010-09-10 10:35:00,32.18,32.18,32.14,32.14,14500.0,18.5543,18.5543,18.5312,18.5312,14500.0
2010-09-10 10:40:00,32.15,32.15,32.12,32.12,9400.0,18.537,18.537,18.5197,18.5197,9400.0
2010-09-10 10:45:00,32.12,32.13,32.08,32.09,28900.0,18.5197,18.5255,18.4966,18.5024,28900.0
2010-09-10 10:50:00,32.1,32.12,32.09,32.1,15200.0,18.5082,18.5197,18.5024,18.5082,15200.0
2010-09-10 10:55:00,32.1,32.11,32.09,32.1,12700.0,18.5082,18.5139,18.5024,18.5082,12700.0
2010-09-10 11:00:00,32.1,32.1,32.06,32.08,22700.0,18.5082,18.5082,18.4851,18.4966,22700.0
2010-09-10 11:05:00,32.08,32.08,32.04,32.06,18300.0,18.4966,18.4966,18.4736,18.4851,18300.0
2010-09-10 11:10:00,32.06,32.06,32.0,32.0,49400.0,18.4851,18.4851,18.4505,18.4505,49400.0
2010-09-10 11:15:00,32.01,32.01,32.0,32.0,44900.0,18.4563,18.4563,18.4505,18.4505,44900.0
2010-09-10 11:20:00,32.0,32.01,31.99,31.99,31500.0,18.4505,18.4563,18.4447,18.4447,31500.0
2010-09-10 11:25:00,32.0,32.01,31.96,31.96,58400.0,18.4505,18.4563,18.4274,18.4274,58400.0
2010-09-10 11:30:00,31.96,31.97,31.89,31.9,83900.0,18.4274,18.4332,18.3871,18.3928,83900.0
2010-09-10 11:35:00,31.89,31.94,31.87,31.91,70900.0,18.3871,18.4159,18.3755,18.3986,70900.0
2010-09-10 11:40:00,31.91,31.92,31.9,31.91,24000.0,18.3986,18.4044,18.3928,18.3986,24000.0
2010-09-10 11:45:00,31.92,31.92,31.88,31.9,32100.0,18.4044,18.4044,18.3813,18.3928,32100.0
2010-09-10 11:50:00,31.9,31.91,31.82,31.82,73100.0,18.3928,18.3986,18.3467,18.3467,73100.0
2010-09-10 11:55:00,31.82,31.84,31.79,31.79,51600.0,18.3467,18.3582,18.3294,18.3294,51600.0
2010-09-10 12:00:00,31.8,31.81,31.79,31.8,42100.0,18.3352,18.341,18.3294,18.3352,42100.0
2010-09-10 12:05:00,31.8,31.81,31.79,31.8,41500.0,18.3352,18.341,18.3294,18.3352,41500.0
2010-09-10 12:10:00,31.8,31.85,31.8,31.84,31600.0,18.3352,18.364,18.3352,18.3582,31600.0
2010-09-10 12:15:00,31.84,31.85,31.79,31.8,56100.0,18.3582,18.364,18.3294,18.3352,56100.0
2010-09-10 12:20:00,31.81,31.82,31.8,31.82,20500.0,18.341,18.3467,18.3352,18.3467,20500.0
2010-09-10 12:25:00,31.82,31.86,31.82,31.86,15500.0,18.3467,18.3698,18.3467,18.3698,15500.0
2010-09-10 12:30:00,31.86,31.87,31.85,31.86,19000.0,18.3698,18.3755,18.364,18.3698,19000.0
2010-09-10 12:35:00,31.87,31.89,31.86,31.89,10800.0,18.3755,18.3871,18.3698,18.3871,10800.0
2010-09-10 12:40:00,31.89,31.94,31.89,31.94,41200.0,18.3871,18.4159,18.3871,18.4159,41200.0
2010-09-10 12:45:00,31.94,31.97,31.93,31.97,32900.0,18.4159,18.4332,18.4101,18.4332,32900.0
2010-09-10 12:50:00,31.97,31.97,31.96,31.97,9100.0,18.4332,18.4332,18.4274,18.4332,9100.0
2010-09-10 12:55:00,31.97,31.97,31.96,31.97,8100.0,18.4332,18.4332,18.4274,18.4332,8100.0
2010-09-10 13:00:00,31.97,32.02,31.96,31.98,38300.0,18.4332,18.462,18.4274,18.439,38300.0
2010-09-10 13:05:00,31.98,32.03,31.97,32.03,23000.0,18.439,18.4678,18.4332,18.4678,23000.0
2010-09-10 13:10:00,32.03,32.03,31.96,32.01,144500.0,18.4678,18.4678,18.4274,18.4563,144500.0
2010-09-10 13:15:00,32.0,32.04,32.0,32.02,72800.0,18.4505,18.4736,18.4505,18.462,72800.0
2010-09-10 13:20:00,32.02,32.02,31.99,32.02,16000.0,18.462,18.462,18.4447,18.462,16000.0
2010-09-10 13:25:00,32.01,32.02,32.0,32.01,33200.0,18.4563,18.462,18.4505,18.4563,33200.0
2010-09-10 13:30:00,32.01,32.04,32.0,32.03,52900.0,18.4563,18.4736,18.4505,18.4678,52900.0
2010-09-10 13:35:00,32.04,32.06,32.03,32.04,64000.0,18.4736,18.4851,18.4678,18.4736,64000.0
2010-09-10 13:40:00,32.04,32.05,31.95,31.95,31800.0,18.4736,18.4793,18.4217,18.4217,31800.0
2010-09-10 13:45:00,31.94,32.0,31.94,31.96,23000.0,18.4159,18.4505,18.4159,18.4274,23000.0
2010-09-10 13:50:00,31.96,32.0,31.96,31.99,12200.0,18.4274,18.4505,18.4274,18.4447,12200.0
2010-09-10 13:55:00,31.99,32.0,31.97,31.99,39400.0,18.4447,18.4505,18.4332,18.4447,39400.0
2010-09-10 14:00:00,31.98,32.01,31.98,31.99,41000.0,18.439,18.4563,18.439,18.4447,41000.0
2010-09-10 14:05:00,31.99,32.0,31.98,31.99,25700.0,18.4447,18.4505,18.439,18.4447,25700.0
2010-09-10 14:10:00,31.99,32.01,31.97,31.97,19300.0,18.4447,18.4563,18.4332,18.4332,19300.0
2010-09-10 14:15:00,31.98,31.98,31.95,31.95,12300.0,18.439,18.439,18.4217,18.4217,12300.0
2010-09-10 14:20:00,31.96,31.96,31.93,31.95,40000.0,18.4274,18.4274,18.4101,18.4217,40000.0
2010-09-10 14:25:00,31.95,31.96,31.94,31.95,54700.0,18.4217,18.4274,18.4159,18.4217,54700.0
2010-09-10 14:30:00,31.95,31.95,31.93,31.93,30500.0,18.4217,18.4217,18.4101,18.4101,30500.0
2010-09-10 14:35:00,31.93,31.94,31.92,31.93,43900.0,18.4101,18.4159,18.4044,18.4101,43900.0
2010-09-10 14:40:00,31.93,31.98,31.93,31.96,62900.0,18.4101,18.439,18.4101,18.4274,62900.0
2010-09-10 14:45:00,31.96,31.96,31.95,31.96,7300.0,18.4274,18.4274,18.4217,18.4274,7300.0
2010-09-10 14:50:00,31.96,31.96,31.95,31.96,8200.0,18.4274,18.4274,18.4217,18.4274,8200.0
2010-09-10 14:55:00,31.96,31.96,31.95,31.95,6600.0,18.4274,18.4274,18.4217,18.4217,6600.0
2010-09-10 15:00:00,31.95,31.98,31.93,31.96,85400.0,18.4217,18.439,18.4101,18.4274,85400.0
2010-09-10 15:05:00,31.96,31.96,31.91,31.94,94700.0,18.4274,18.4274,18.3986,18.4159,94700.0
2010-09-10 15:10:00,31.94,31.94,31.91,31.92,13800.0,18.4159,18.4159,18.3986,18.4044,13800.0
2010-09-10 15:15:00,31.92,31.92,31.91,31.91,16800.0,18.4044,18.4044,18.3986,18.3986,16800.0
2010-09-10 15:20:00,31.92,31.95,31.89,31.95,86500.0,18.4044,18.4217,18.3871,18.4217,86500.0
2010-09-10 15:25:00,31.95,31.99,31.94,31.97,34800.0,18.4217,18.4447,18.4159,18.4332,34800.0
2010-09-10 15:30:00,31.96,31.97,31.94,31.94,32700.0,18.4274,18.4332,18.4159,18.4159,32700.0
2010-09-10 15:35:00,31.95,31.97,31.94,31.95,81000.0,18.4217,18.4332,18.4159,18.4217,81000.0
2010-09-10 15:40:00,31.95,31.98,31.93,31.96,115900.0,18.4217,18.439,18.4101,18.4274,115900.0
2010-09-10 15:45:00,31.96,31.96,31.88,31.88,148300.0,18.4274,18.4274,18.3813,18.3813,148300.0
2010-09-10 15:50:00,31.88,31.91,31.86,31.91,147600.0,18.3813,18.3986,18.3698,18.3986,147600.0
2010-09-10 15:55:00,31.91,31.91,31.85,31.9,205100.0,18.3986,18.3986,18.364,18.3928,205100.0
2010-09-13 09:30:00,32.07,32.15,31.86,31.91,56100.0,18.4909,18.537,18.3698,18.3986,56100.0
2010-09-13 09:35:00,31.96,31.99,31.92,31.94,31900.0,18.4274,18.4447,18.4044,18.4159,31900.0
2010-09-13 09:40:00,31.97,32.08,31.95,32.07,22000.0,18.4332,18.4966,18.4217,18.4909,22000.0
2010-09-13 09:45:00,32.08,32.1,32.04,32.1,27200.0,18.4966,18.5082,18.4736,18.5082,27200.0
2010-09-13 09:50:00,32.11,32.16,32.09,32.16,17800.0,18.5139,18.5428,18.5024,18.5428,17800.0
2010-09-13 09:55:00,32.16,32.16,32.09,32.1,14500.0,18.5428,18.5428,18.5024,18.5082,14500.0
2010-09-13 10:00:00,32.09,32.11,32.06,32.07,12700.0,18.5024,18.5139,18.4851,18.4909,12700.0
2010-09-13 10:05:00,32.06,32.08,32.05,32.05,22400.0,18.4851,18.4966,18.4793,18.4793,22400.0
2010-09-13 10:10:00,32.05,32.07,32.0,32.01,51200.0,18.4793,18.4909,18.4505,18.4563,51200.0
2010-09-13 10:15:00,32.02,32.02,32.01,32.01,6100.0,18.462,18.462,18.4563,18.4563,6100.0
2010-09-13 10:20:00,32.01,32.05,31.98,32.05,22100.0,18.4563,18.4793,18.439,18.4793,22100.0
2010-09-13 10:25:00,32.05,32.06,32.01,32.05,52300.0,18.4793,18.4851,18.4563,18.4793,52300.0
2010-09-13 10:30:00,32.05,32.07,32.04,32.04,24600.0,18.4793,18.4909,18.4736,18.4736,24600.0
2010-09-13 10:35:00,32.05,32.08,32.03,32.08,12800.0,18.4793,18.4966,18.4678,18.4966,12800.0
2010-09-13 10:40:00,32.08,32.09,32.06,32.06,18900.0,18.4966,18.5024,18.4851,18.4851,18900.0
2010-09-13 10:45:00,32.05,32.11,32.04,32.11,15800.0,18.4793,18.5139,18.4736,18.5139,15800.0
2010-09-13 10:50:00,32.1,32.15,32.08,32.13,26100.0,18.5082,18.537,18.4966,18.5255,26100.0
2010-09-13 10:55:00,32.13,32.17,32.13,32.13,14400.0,18.5255,18.5485,18.5255,18.5255,14400.0
2010-09-13 11:00:00,32.14,32.15,32.13,32.13,87400.0,18.5312,18.537,18.5255,18.5255,87400.0
2010-09-13 11:05:00,32.14,32.14,32.1,32.1,16600.0,18.5312,18.5312,18.5082,18.5082,16600.0
2010-09-13 11:10:00,32.11,32.11,32.1,32.1,7300.0,18.5139,18.5139,18.5082,18.5082,7300.0
2010-09-13 11:15:00,32.11,32.11,32.07,32.09,8900.0,18.5139,18.5139,18.4909,18.5024,8900.0
2010-09-13 11:20:00,32.09,32.1,32.08,32.09,16800.0,18.5024,18.5082,18.4966,18.5024,16800.0
2010-09-13 11:25:00,32.1,32.1,32.06,32.07,13100.0,18.5082,18.5082,18.4851,18.4909,13100.0
2010-09-13 11:30:00,32.08,32.08,32.06,32.06,16300.0,18.4966,18.4966,18.4851,18.4851,16300.0
2010-09-13 11:35:00,32.07,32.07,32.04,32.04,6300.0,18.4909,18.4909,18.4736,18.4736,6300.0
2010-09-13 11:40:00,32.04,32.05,31.99,32.02,22100.0,18.4736,18.4793,18.4447,18.462,22100.0
2010-09-13 11:45:00,32.03,32.07,32.03,32.07,17000.0,18.4678,18.4909,18.4678,18.4909,17000.0
2010-09-13 11:50:00,32.07,32.09,32.06,32.09,7400.0,18.4909,18.5024,18.4851,18.5024,7400.0
2010-09-13 11:55:00,32.09,32.11,32.08,32.09,11500.0,18.5024,18.5139,18.4966,18.5024,11500.0
2010-09-13 12:00:00,32.08,32.08,32.03,32.03,14400.0,18.4966,18.4966,18.4678,18.4678,14400.0
2010-09-13 12:05:00,32.03,32.05,31.98,32.05,33300.0,18.4678,18.4793,18.439,18.4793,33300.0
2010-09-13 12:10:00,32.05,32.05,32.01,32.03,14500.0,18.4793,18.4793,18.4563,18.4678,14500.0
2010-09-13 12:15:00,32.02,32.02,31.97,32.0,14200.0,18.462,18.462,18.4332,18.4505,14200.0
2010-09-13 12:20:00,32.0,32.02,31.93,31.97,13800.0,18.4505,18.462,18.4101,18.4332,13800.0
2010-09-13 12:25:00,31.96,31.99,31.96,31.99,7800.0,18.4274,18.4447,18.4274,18.4447,7800.0
2010-09-13 12:30:00,31.99,32.04,31.98,32.04,14500.0,18.4447,18.4736,18.439,18.4736,14500.0
2010-09-13 12:35:00,32.04,32.06,32.03,32.03,9400.0,18.4736,18.4851,18.4678,18.4678,9400.0
2010-09-13 12:40:00,32.04,32.06,32.02,32.06,10800.0,18.4736,18.4851,18.462,18.4851,10800.0
2010-09-13 12:45:00,32.06,32.06,32.03,32.03,8100.0,18.4851,18.4851,18.4678,18.4678,8100.0
2010-09-13 12:50:00,32.03,32.04,31.97,31.98,18200.0,18.4678,18.4736,18.4332,18.439,18200.0
2010-09-13 12:55:00,31.98,31.98,31.95,31.97,10700.0,18.439,18.439,18.4217,18.4332,10700.0
2010-09-13 13:00:00,31.97,32.02,31.96,32.0,37500.0,18.4332,18.462,18.4274,18.4505,37500.0
2010-09-13 13:05:00,31.99,32.0,31.99,31.99,13900.0,18.4447,18.4505,18.4447,18.4447,13900.0
2010-09-13 13:10:00,31.99,32.0,31.99,32.0,2600.0,18.4447,18.4505,18.4447,18.4505,2600.0
2010-09-13 13:15:00,31.99,32.0,31.98,31.99,14200.0,18.4447,18.4505,18.439,18.4447,14200.0
2010-09-13 13:20:00,31.98,32.0,31.98,31.99,14800.0,18.439,18.4505,18.439,18.4447,14800.0
2010-09-13 13:25:00,32.0,32.0,31.99,31.99,17900.0,18.4505,18.4505,18.4447,18.4447,17900.0
2010-09-13 13:30:00,32.0,32.0,31.99,31.99,3500.0,18.4505,18.4505,18.4447,18.4447,3500.0
2010-09-13 13:35:00,31.99,32.0,31.99,32.0,7300.0,18.4447,18.4505,18.4447,18.4505,7300.0
2010-09-13 13:40:00,32.0,32.0,31.97,31.97,13600.0,18.4505,18.4505,18.4332,18.4332,13600.0
2010-09-13 13:45:00,31.97,31.99,31.97,31.98,5200.0,18.4332,18.4447,18.4332,18.439,5200.0
2010-09-13 13:50:00,31.99,31.99,31.96,31.98,10200.0,18.4447,18.4447,18.4274,18.439,10200.0
2010-09-13 13:55:00,31.98,31.98,31.96,31.97,15600.0,18.439,18.439,18.4274,18.4332,15600.0
2010-09-13 14:00:00,31.97,31.97,31.91,31.93,25400.0,18.4332,18.4332,18.3986,18.4101,25400.0
2010-09-13 14:05:00,31.94,31.95,31.92,31.92,16300.0,18.4159,18.4217,18.4044,18.4044,16300.0
2010-09-13 14:10:00,31.92,31.93,31.88,31.88,11600.0,18.4044,18.4101,18.3813,18.3813,11600.0
2010-09-13 14:15:00,31.88,31.9,31.87,31.89,13400.0,18.3813,18.3928,18.3755,18.3871,13400.0
2010-09-13 14:20:00,31.89,31.89,31.83,31.83,20100.0,18.3871,18.3871,18.3525,18.3525,20100.0
2010-09-13 14:25:00,31.84,31.86,31.83,31.86,37300.0,18.3582,18.3698,18.3525,18.3698,37300.0
2010-09-13 14:30:00,31.87,31.88,31.85,31.87,18900.0,18.3755,18.3813,18.364,18.3755,18900.0
2010-09-13 14:35:00,31.86,31.87,31.84,31.84,11200.0,18.3698,18.3755,18.3582,18.3582,11200.0
2010-09-13 14:40:00,31.85,31.85,31.82,31.82,21800.0,18.364,18.364,18.3467,18.3467,21800.0
2010-09-13 14:45:00,31.82,31.85,31.82,31.83,35500.0,18.3467,18.364,18.3467,18.3525,35500.0
2010-09-13 14:50:00,31.84,31.84,31.83,31.84,11300.0,18.3582,18.3582,18.3525,18.3582,11300.0
2010-09-13 14:55:00,31.83,31.84,31.83,31.83,11000.0,18.3525,18.3582,18.3525,18.3525,11000.0
2010-09-13 15:00:00,31.84,31.86,31.83,31.85,24400.0,18.3582,18.3698,18.3525,18.364,24400.0
2010-09-13 15:05:00,31.85,31.92,31.85,31.92,40000.0,18.364,18.4044,18.364,18.4044,40000.0
2010-09-13 15:10:00,31.92,31.94,31.9,31.91,77400.0,18.4044,18.4159,18.3928,18.3986,77400.0
2010-09-13 15:15:00,31.91,31.96,31.91,31.96,35900.0,18.3986,18.4274,18.3986,18.4274,35900.0
2010-09-13 15:20:00,31.96,31.98,31.93,31.97,65300.0,18.4274,18.439,18.4101,18.4332,65300.0
2010-09-13 15:25:00,31.97,32.0,31.97,32.0,52100.0,18.4332,18.4505,18.4332,18.4505,52100.0
2010-09-13 15:30:00,31.99,32.0,31.97,31.98,36100.0,18.4447,18.4505,18.4332,18.439,36100.0
2010-09-13 15:35:00,31.99,32.04,31.98,32.04,84200.0,18.4447,18.4736,18.439,18.4736,84200.0
2010-09-13 15:40:00,32.04,32.04,32.0,32.02,89400.0,18.4736,18.4736,18.4505,18.462,89400.0
2010-09-13 15:45:00,32.01,32.01,31.93,31.94,154800.0,18.4563,18.4563,18.4101,18.4159,154800.0
2010-09-13 15:50:00,31.94,32.02,31.93,32.01,254100.0,18.4159,18.462,18.4101,18.4563,254100.0
2010-09-13 15:55:00,32.01,32.05,32.0,32.01,374300.0,18.4563,18.4793,18.4505,18.4563,374300.0
2010-09-14 09:30:00,32.04,32.08,32.03,32.07,29700.0,18.4736,18.4966,18.4678,18.4909,29700.0
2010-09-14 09:35:00,32.05,32.14,32.05,32.14,51300.0,18.4793,18.5312,18.4793,18.5312,51300.0
2010-09-14 09:40:00,32.13,32.2,32.04,32.04,64200.0,18.5255,18.5658,18.4736,18.4736,64200.0
2010-09-14 09:45:00,32.05,32.05,31.88,31.88,66900.0,18.4793,18.4793,18.3813,18.3813,66900.0
2010-09-14 09:50:00,31.88,31.91,31.86,31.88,24700.0,18.3813,18.3986,18.3698,18.3813,24700.0
2010-09-14 09:55:00,31.88,31.92,31.87,31.88,21400.0,18.3813,18.4044,18.3755,18.3813,21400.0
2010-09-14 10:00:00,31.88,31.89,31.83,31.86,41200.0,18.3813,18.3871,18.3525,18.3698,41200.0
2010-09-14 10:05:00,31.86,31.87,31.8,31.82,27000.0,18.3698,18.3755,18.3352,18.3467,27000.0
2010-09-14 10:10:00,31.82,31.84,31.77,31.77,21500.0,18.3467,18.3582,18.3179,18.3179,21500.0
2010-09-14 10:15:00,31.78,31.79,31.77,31.78,15500.0,18.3237,18.3294,18.3179,18.3237,15500.0
2010-09-14 10:20:00,31.78,31.83,31.78,31.78,25400.0,18.3237,18.3525,18.3237,18.3237,25400.0
2010-09-14 10:25:00,31.78,31.82,31.76,31.82,15100.0,18.3237,18.3467,18.3121,18.3467,15100.0
2010-09-14 10:30:00,31.82,31.94,31.81,31.93,63300.0,18.3467,18.4159,18.341,18.4101,63300.0
2010-09-14 10:35:00,31.94,31.99,31.93,31.99,53000.0,18.4159,18.4447,18.4101,18.4447,53000.0
2010-09-14 10:40:00,31.99,32.03,31.95,32.02,73300.0,18.4447,18.4678,18.4217,18.462,73300.0
2010-09-14 10:45:00,32.03,32.06,32.0,32.02,29500.0,18.4678,18.4851,18.4505,18.462,29500.0
2010-09-14 10:50:00,32.03,32.12,32.03,32.12,26700.0,18.4678,18.5197,18.4678,18.5197,26700.0
2010-09-14 10:55:00,32.12,32.16,32.1,32.15,28100.0,18.5197,18.5428,18.5082,18.537,28100.0
2010-09-14 11:00:00,32.15,32.15,32.12,32.12,13700.0,18.537,18.537,18.5197,18.5197,13700.0
2010-09-14 11:05:00,32.12,32.18,32.12,32.18,16000.0,18.5197,18.5543,18.5197,18.5543,16000.0
2010-09-14 11:10:00,32.17,32.18,32.12,32.16,177200.0,18.5485,18.5543,18.5197,18.5428,177200.0
2010-09-14 11:15:00,32.16,32.16,32.11,32.12,54800.0,18.5428,18.5428,18.5139,18.5197,54800.0
2010-09-14 11:20:00,32.12,32.14,32.1,32.11,25200.0,18.5197,18.5312,18.5082,18.5139,25200.0
2010-09-14 11:25:00,32.11,32.12,32.1,32.1,33500.0,18.5139,18.5197,18.5082,18.5082,33500.0
2010-09-14 11:30:00,32.1,32.12,32.1,32.12,17400.0,18.5082,18.5197,18.5082,18.5197,17400.0
2010-09-14 11:35:00,32.12,32.13,32.1,32.12,14100.0,18.5197,18.5255,18.5082,18.5197,14100.0
2010-09-14 11:40:00,32.13,32.17,32.1,32.14,17700.0,18.5255,18.5485,18.5082,18.5312,17700.0
2010-09-14 11:45:00,32.14,32.17,32.12,32.15,14400.0,18.5312,18.5485,18.5197,18.537,14400.0
2010-09-14 11:50:00,32.15,32.15,32.11,32.13,19200.0,18.537,18.537,18.5139,18.5255,19200.0
2010-09-14 11:55:00,32.13,32.14,32.1,32.14,15500.0,18.5255,18.5312,18.5082,18.5312,15500.0
2010-09-14 12:00:00,32.13,32.13,32.11,32.11,18300.0,18.5255,18.5255,18.5139,18.5139,18300.0
2010-09-14 12:05:00,32.11,32.12,32.1,32.11,23700.0,18.5139,18.5197,18.5082,18.5139,23700.0
2010-09-14 12:10:00,32.1,32.11,32.09,32.1,47800.0,18.5082,18.5139,18.5024,18.5082,47800.0
2010-09-14 12:15:00,32.1,32.15,32.1,32.15,13500.0,18.5082,18.537,18.5082,18.537,13500.0
2010-09-14 12:20:00,32.15,32.15,32.13,32.15,11500.0,18.537,18.537,18.5255,18.537,11500.0
2010-09-14 12:25:00,32.15,32.16,32.12,32.12,31600.0,18.537,18.5428,18.5197,18.5197,31600.0
2010-09-14 12:30:00,32.12,32.13,32.12,32.12,16900.0,18.5197,18.5255,18.5197,18.5197,16900.0
2010-09-14 12:35:00,32.12,32.13,32.11,32.11,19900.0,18.5197,18.5255,18.5139,18.5139,19900.0
2010-09-14 12:40:00,32.11,32.12,32.1,32.11,12400.0,18.5139,18.5197,18.5082,18.5139,12400.0
2010-09-14 12:45:00,32.1,32.11,32.09,32.11,34000.0,18.5082,18.5139,18.5024,18.5139,34000.0
2010-09-14 12:50:00,32.11,32.12,32.09,32.11,57200.0,18.5139,18.5197,18.5024,18.5139,57200.0
2010-09-14 12:55:00,32.11,32.11,32.09,32.1,36200.0,18.5139,18.5139,18.5024,18.5082,36200.0
2010-09-14 13:00:00,32.1,32.13,32.1,32.12,43800.0,18.5082,18.5255,18.5082,18.5197,43800.0
2010-09-14 13:05:00,32.13,32.13,32.12,32.13,4900.0,18.5255,18.5255,18.5197,18.5255,4900.0
2010-09-14 13:10:00,32.12,32.14,32.12,32.14,14800.0,18.5197,18.5312,18.5197,18.5312,14800.0
2010-09-14 13:15:00,32.13,32.14,32.1,32.11,16600.0,18.5255,18.5312,18.5082,18.5139,16600.0
2010-09-14 13:20:00,32.12,32.12,32.1,32.11,14400.0,18.5197,18.5197,18.5082,18.5139,14400.0
2010-09-14 13:25:00,32.12,32.12,32.09,32.1,12000.0,18.5197,18.5197,18.5024,18.5082,12000.0
2010-09-14 13:30:00,32.11,32.11,32.1,32.1,5300.0,18.5139,18.5139,18.5082,18.5082,5300.0
2010-09-14 13:35:00,32.1,32.11,32.03,32.03,39300.0,18.5082,18.5139,18.4678,18.4678,39300.0
2010-09-14 13:40:00,32.04,32.08,32.03,32.03,16200.0,18.4736,18.4966,18.4678,18.4678,16200.0
2010-09-14 13:45:00,32.03,32.03,31.99,32.01,20400.0,18.4678,18.4678,18.4447,18.4563,20400.0
2010-09-14 13:50:00,32.0,32.05,32.0,32.05,10500.0,18.4505,18.4793,18.4505,18.4793,10500.0
2010-09-14 13:55:00,32.06,32.07,32.03,32.04,25300.0,18.4851,18.4909,18.4678,18.4736,25300.0
2010-09-14 14:00:00,32.05,32.06,32.04,32.06,7800.0,18.4793,18.4851,18.4736,18.4851,7800.0
2010-09-14 14:05:00,32.06,32.06,32.01,32.02,20900.0,18.4851,18.4851,18.4563,18.462,20900.0
2010-09-14 14:10:00,32.03,32.03,31.99,32.0,9700.0,18.4678,18.4678,18.4447,18.4505,9700.0
2010-09-14 14:15:00,32.0,32.01,31.99,32.0,31000.0,18.4505,18.4563,18.4447,18.4505,31000.0
2010-09-14 14:20:00,32.0,32.01,31.99,32.0,34000.0,18.4505,18.4563,18.4447,18.4505,34000.0
2010-09-14 14:25:00,32.0,32.01,31.98,31.99,20900.0,18.4505,18.4563,18.439,18.4447,20900.0
2010-09-14 14:30:00,31.99,31.99,31.98,31.99,8700.0,18.4447,18.4447,18.439,18.4447,8700.0
2010-09-14 14:35:00,31.99,32.01,31.99,32.0,27400.0,18.4447,18.4563,18.4447,18.4505,27400.0
2010-09-14 14:40:00,32.0,32.01,31.99,32.0,21300.0,18.4505,18.4563,18.4447,18.4505,21300.0
2010-09-14 14:45:00,31.99,32.01,31.99,32.01,32500.0,18.4447,18.4563,18.4447,18.4563,32500.0
2010-09-14 14:50:00,32.01,32.06,32.0,32.04,57500.0,18.4563,18.4851,18.4505,18.4736,57500.0
2010-09-14 14:55:00,32.03,32.05,32.03,32.04,27200.0,18.4678,18.4793,18.4678,18.4736,27200.0
2010-09-14 15:00:00,32.05,32.06,32.04,32.06,14600.0,18.4793,18.4851,18.4736,18.4851,14600.0
2010-09-14 15:05:00,32.06,32.06,32.03,32.03,24500.0,18.4851,18.4851,18.4678,18.4678,24500.0
2010-09-14 15:10:00,32.03,32.04,31.98,32.0,40400.0,18.4678,18.4736,18.439,18.4505,40400.0
2010-09-14 15:15:00,31.99,32.0,31.99,31.99,10900.0,18.4447,18.4505,18.4447,18.4447,10900.0
2010-09-14 15:20:00,32.0,32.07,31.99,32.07,40400.0,18.4505,18.4909,18.4447,18.4909,40400.0
2010-09-14 15:25:00,32.07,32.07,32.06,32.06,12000.0,18.4909,18.4909,18.4851,18.4851,12000.0
2010-09-14 15:30:00,32.06,32.08,32.04,32.08,38600.0,18.4851,18.4966,18.4736,18.4966,38600.0
2010-09-14 15:35:00,32.08,32.09,32.06,32.09,51500.0,18.4966,18.5024,18.4851,18.5024,51500.0
2010-09-14 15:40:00,32.09,32.1,32.0,32.01,67600.0,18.5024,18.5082,18.4505,18.4563,67600.0
2010-09-14 15:45:00,32.0,32.01,31.93,31.97,143900.0,18.4505,18.4563,18.4101,18.4332,143900.0
2010-09-14 15:50:00,31.98,31.98,31.93,31.96,96500.0,18.439,18.439,18.4101,18.4274,96500.0
2010-09-14 15:55:00,31.96,32.0,31.91,31.91,319600.0,18.4274,18.4505,18.3986,18.3986,319600.0
2010-09-15 09:30:00,31.9,31.9,31.75,31.79,57600.0,18.3928,18.3928,18.3064,18.3294,57600.0
2010-09-15 09:35:00,31.81,31.86,31.77,31.77,22100.0,18.341,18.3698,18.3179,18.3179,22100.0
2010-09-15 09:40:00,31.77,31.77,31.55,31.59,62200.0,18.3179,18.3179,18.191,18.2141,62200.0
2010-09-15 09:45:00,31.59,31.61,31.57,31.6,34300.0,18.2141,18.2256,18.2026,18.2199,34300.0
2010-09-15 09:50:00,31.6,31.67,31.6,31.62,34300.0,18.2199,18.2602,18.2199,18.2314,34300.0
2010-09-15 09:55:00,31.63,31.65,31.62,31.65,33800.0,18.2372,18.2487,18.2314,18.2487,33800.0
2010-09-15 10:00:00,31.66,31.7,31.61,31.63,48000.0,18.2545,18.2775,18.2256,18.2372,48000.0
2010-09-15 10:05:00,31.63,31.73,31.63,31.72,88400.0,18.2372,18.2948,18.2372,18.2891,88400.0
2010-09-15 10:10:00,31.73,31.77,31.68,31.76,78300.0,18.2948,18.3179,18.266,18.3121,78300.0
2010-09-15 10:15:00,31.78,31.79,31.74,31.74,82300.0,18.3237,18.3294,18.3006,18.3006,82300.0
2010-09-15 10:20:00,31.74,31.76,31.73,31.75,41000.0,18.3006,18.3121,18.2948,18.3064,41000.0
2010-09-15 10:25:00,31.75,31.75,31.7,31.73,16200.0,18.3064,18.3064,18.2775,18.2948,16200.0
2010-09-15 10:30:00,31.73,31.74,31.72,31.72,5600.0,18.2948,18.3006,18.2891,18.2891,5600.0
2010-09-15 10:35:00,31.73,31.73,31.66,31.66,56300.0,18.2948,18.2948,18.2545,18.2545,56300.0
2010-09-15 10:40:00,31.66,31.67,31.59,31.64,216200.0,18.2545,18.2602,18.2141,18.2429,216200.0
2010-09-15 10:45:00,31.64,31.64,31.61,31.62,10900.0,18.2429,18.2429,18.2256,18.2314,10900.0
2010-09-15 10:50:00,31.62,31.62,31.52,31.54,75800.0,18.2314,18.2314,18.1737,18.1853,75800.0
2010-09-15 10:55:00,31.54,31.55,31.5,31.52,55200.0,18.1853,18.191,18.1622,18.1737,55200.0
2010-09-15 11:00:00,31.53,31.54,31.5,31.51,72200.0,18.1795,18.1853,18.1622,18.168,72200.0
2010-09-15 11:05:00,31.52,31.54,31.51,31.52,37700.0,18.1737,18.1853,18.168,18.1737,37700.0
2010-09-15 11:10:00,31.52,31.53,31.51,31.53,44400.0,18.1737,18.1795,18.168,18.1795,44400.0
2010-09-15 11:15:00,31.53,31.53,31.47,31.47,50900.0,18.1795,18.1795,18.1449,18.1449,50900.0
2010-09-15 11:20:00,31.47,31.48,31.39,31.39,72300.0,18.1449,18.1507,18.0988,18.0988,72300.0
2010-09-15 11:25:00,31.39,31.41,31.38,31.41,17100.0,18.0988,18.1103,18.093,18.1103,17100.0
2010-09-15 11:30:00,31.41,31.41,31.35,31.35,56200.0,18.1103,18.1103,18.0757,18.0757,56200.0
2010-09-15 11:35:00,31.36,31.38,31.35,31.37,12400.0,18.0815,18.093,18.0757,18.0873,12400.0
2010-09-15 11:40:00,31.38,31.4,31.38,31.39,16200.0,18.093,18.1046,18.093,18.0988,16200.0
2010-09-15 11:45:00,31.4,31.4,31.36,31.36,25900.0,18.1046,18.1046,18.0815,18.0815,25900.0
2010-09-15 11:50:00,31.36,31.4,31.35,31.4,32100.0,18.0815,18.1046,18.0757,18.1046,32100.0
2010-09-15 11:55:00,31.4,31.41,31.35,31.35,17900.0,18.1046,18.1103,18.0757,18.0757,17900.0
2010-09-15 12:00:00,31.36,31.38,31.35,31.38,24200.0,18.0815,18.093,18.0757,18.093,24200.0
2010-09-15 12:05:00,31.38,31.4,31.37,31.4,24800.0,18.093,18.1046,18.0873,18.1046,24800.0
2010-09-15 12:10:00,31.4,31.4,31.39,31.4,7200.0,18.1046,18.1046,18.0988,18.1046,7200.0
2010-09-15 12:15:00,31.4,31.41,31.39,31.41,39700.0,18.1046,18.1103,18.0988,18.1103,39700.0
2010-09-15 12:20:00,31.42,31.44,31.41,31.43,41500.0,18.1161,18.1276,18.1103,18.1219,41500.0
2010-09-15 12:25:00,31.43,31.45,31.42,31.45,20500.0,18.1219,18.1334,18.1161,18.1334,20500.0
2010-09-15 12:30:00,31.45,31.45,31.44,31.45,4800.0,18.1334,18.1334,18.1276,18.1334,4800.0
2010-09-15 12:35:00,31.45,31.45,31.41,31.41,20800.0,18.1334,18.1334,18.1103,18.1103,20800.0
2010-09-15 12:40:00,31.42,31.42,31.4,31.41,50800.0,18.1161,18.1161,18.1046,18.1103,50800.0
2010-09-15 12:45:00,31.41,31.44,31.4,31.44,13200.0,18.1103,18.1276,18.1046,18.1276,13200.0
2010-09-15 12:50:00,31.45,31.45,31.42,31.42,42000.0,18.1334,18.1334,18.1161,18.1161,42000.0
2010-09-15 12:55:00,31.42,31.43,31.4,31.41,33400.0,18.1161,18.1219,18.1046,18.1103,33400.0
2010-09-15 13:00:00,31.41,31.42,31.39,31.41,32700.0,18.1103,18.1161,18.0988,18.1103,32700.0
2010-09-15 13:05:00,31.41,31.43,31.4,31.42,20900.0,18.1103,18.1219,18.1046,18.1161,20900.0
2010-09-15 13:10:00,31.41,31.44,31.4,31.44,16100.0,18.1103,18.1276,18.1046,18.1276,16100.0
2010-09-15 13:15:00,31.44,31.45,31.4,31.43,26000.0,18.1276,18.1334,18.1046,18.1219,26000.0
2010-09-15 13:20:00,31.43,31.47,31.41,31.42,23700.0,18.1219,18.1449,18.1103,18.1161,23700.0
2010-09-15 13:25:00,31.42,31.42,31.4,31.4,7900.0,18.1161,18.1161,18.1046,18.1046,7900.0
2010-09-15 13:30:00,31.41,31.41,31.4,31.41,9400.0,18.1103,18.1103,18.1046,18.1103,9400.0
2010-09-15 13:35:00,31.42,31.43,31.41,31.43,6200.0,18.1161,18.1219,18.1103,18.1219,6200.0
2010-09-15 13:40:00,31.43,31.43,31.41,31.41,17300.0,18.1219,18.1219,18.1103,18.1103,17300.0
2010-09-15 13:45:00,31.41,31.41,31.37,31.37,17700.0,18.1103,18.1103,18.0873,18.0873,17700.0
2010-09-15 13:50:00,31.38,31.38,31.35,31.38,24700.0,18.093,18.093,18.0757,18.093,24700.0
2010-09-15 13:55:00,31.38,31.39,31.37,31.39,9800.0,18.093,18.0988,18.0873,18.0988,9800.0
2010-09-15 14:00:00,31.39,31.39,31.33,31.36,35900.0,18.0988,18.0988,18.0642,18.0815,35900.0
2010-09-15 14:05:00,31.36,31.37,31.35,31.36,11800.0,18.0815,18.0873,18.0757,18.0815,11800.0
2010-09-15 14:10:00,31.37,31.37,31.35,31.36,29000.0,18.0873,18.0873,18.0757,18.0815,29000.0
2010-09-15 14:15:00,31.37,31.41,31.3,31.31,116100.0,18.0873,18.1103,18.0469,18.0527,116100.0
2010-09-15 14:20:00,31.31,31.36,31.28,31.35,95700.0,18.0527,18.0815,18.0354,18.0757,95700.0
2010-09-15 14:25:00,31.35,31.36,31.32,31.32,42300.0,18.0757,18.0815,18.0584,18.0584,42300.0
2010-09-15 14:30:00,31.33,31.33,31.26,31.28,53100.0,18.0642,18.0642,18.0238,18.0354,53100.0
2010-09-15 14:35:00,31.28,31.29,31.27,31.27,15500.0,18.0354,18.0411,18.0296,18.0296,15500.0
2010-09-15 14:40:00,31.28,31.3,31.27,31.3,28600.0,18.0354,18.0469,18.0296,18.0469,28600.0
2010-09-15 14:45:00,31.3,31.32,31.29,31.32,34300.0,18.0469,18.0584,18.0411,18.0584,34300.0
2010-09-15 14:50:00,31.32,31.4,31.32,31.4,34800.0,18.0584,18.1046,18.0584,18.1046,34800.0
2010-09-15 14:55:00,31.4,31.42,31.39,31.39,40600.0,18.1046,18.1161,18.0988,18.0988,40600.0
2010-09-15 15:00:00,31.39,31.39,31.37,31.38,26000.0,18.0988,18.0988,18.0873,18.093,26000.0
2010-09-15 15:05:00,31.38,31.38,31.37,31.38,19800.0,18.093,18.093,18.0873,18.093,19800.0
2010-09-15 15:10:00,31.37,31.4,31.37,31.39,53500.0,18.0873,18.1046,18.0873,18.0988,53500.0
2010-09-15 15:15:00,31.4,31.4,31.36,31.38,40400.0,18.1046,18.1046,18.0815,18.093,40400.0
2010-09-15 15:20:00,31.38,31.42,31.37,31.41,68500.0,18.093,18.1161,18.0873,18.1103,68500.0
2010-09-15 15:25:00,31.41,31.5,31.41,31.47,47200.0,18.1103,18.1622,18.1103,18.1449,47200.0
2010-09-15 15:30:00,31.47,31.48,31.46,31.47,46500.0,18.1449,18.1507,18.1391,18.1449,46500.0
2010-09-15 15:35:00,31.47,31.54,31.46,31.53,114200.0,18.1449,18.1853,18.1391,18.1795,114200.0
2010-09-15 15:40:00,31.53,31.54,31.49,31.49,58200.0,18.1795,18.1853,18.1564,18.1564,58200.0
2010-09-15 15:45:00,31.49,31.52,31.48,31.5,115500.0,18.1564,18.1737,18.1507,18.1622,115500.0
2010-09-15 15:50:00,31.49,31.5,31.46,31.47,91200.0,18.1564,18.1622,18.1391,18.1449,91200.0
2010-09-15 15:55:00,31.47,31.49,31.45,31.47,154100.0,18.1449,18.1564,18.1334,18.1449,154100.0
2010-09-16 09:30:00,31.43,31.5,31.4,31.42,39000.0,18.1219,18.1622,18.1046,18.1161,39000.0
2010-09-16 09:35:00,31.42,31.49,31.39,31.43,57400.0,18.1161,18.1564,18.0988,18.1219,57400.0
2010-09-16 09:40:00,31.43,31.47,31.38,31.47,46800.0,18.1219,18.1449,18.093,18.1449,46800.0
2010-09-16 09:45:00,31.46,31.5,31.43,31.5,29300.0,18.1391,18.1622,18.1219,18.1622,29300.0
2010-09-16 09:50:00,31.5,31.5,31.44,31.5,47800.0,18.1622,18.1622,18.1276,18.1622,47800.0
2010-09-16 09:55:00,31.5,31.54,31.49,31.53,34400.0,18.1622,18.1853,18.1564,18.1795,34400.0
2010-09-16 10:00:00,31.52,31.56,31.44,31.54,71100.0,18.1737,18.1968,18.1276,18.1853,71100.0
2010-09-16 10:05:00,31.55,31.64,31.54,31.6,45700.0,18.191,18.2429,18.1853,18.2199,45700.0
2010-09-16 10:10:00,31.6,31.61,31.53,31.54,22300.0,18.2199,18.2256,18.1795,18.1853,22300.0
2010-09-16 10:15:00,31.53,31.55,31.52,31.53,15600.0,18.1795,18.191,18.1737,18.1795,15600.0
2010-09-16 10:20:00,31.53,31.6,31.52,31.58,16300.0,18.1795,18.2199,18.1737,18.2083,16300.0
2010-09-16 10:25:00,31.58,31.63,31.57,31.61,21000.0,18.2083,18.2372,18.2026,18.2256,21000.0
2010-09-16 10:30:00,31.61,31.61,31.47,31.47,30500.0,18.2256,18.2256,18.1449,18.1449,30500.0
2010-09-16 10:35:00,31.48,31.5,31.43,31.44,17900.0,18.1507,18.1622,18.1219,18.1276,17900.0
2010-09-16 10:40:00,31.45,31.51,31.42,31.5,21700.0,18.1334,18.168,18.1161,18.1622,21700.0
2010-09-16 10:45:00,31.49,31.52,31.48,31.5,17900.0,18.1564,18.1737,18.1507,18.1622,17900.0
2010-09-16 10:50:00,31.5,31.55,31.5,31.51,19900.0,18.1622,18.191,18.1622,18.168,19900.0
2010-09-16 10:55:00,31.52,31.52,31.48,31.49,6300.0,18.1737,18.1737,18.1507,18.1564,6300.0
2010-09-16 11:00:00,31.48,31.49,31.45,31.45,6400.0,18.1507,18.1564,18.1334,18.1334,6400.0
2010-09-16 11:05:00,31.45,31.47,31.4,31.4,7200.0,18.1334,18.1449,18.1046,18.1046,7200.0
2010-09-16 11:10:00,31.4,31.41,31.38,31.4,7900.0,18.1046,18.1103,18.093,18.1046,7900.0
2010-09-16 11:15:00,31.4,31.44,31.4,31.43,29300.0,18.1046,18.1276,18.1046,18.1219,29300.0
2010-09-16 11:20:00,31.43,31.47,31.42,31.46,54000.0,18.1219,18.1449,18.1161,18.1391,54000.0
2010-09-16 11:25:00,31.47,31.53,31.47,31.52,43500.0,18.1449,18.1795,18.1449,18.1737,43500.0
2010-09-16 11:30:00,31.52,31.53,31.51,31.52,23000.0,18.1737,18.1795,18.168,18.1737,23000.0
2010-09-16 11:35:00,31.52,31.58,31.52,31.58,21300.0,18.1737,18.2083,18.1737,18.2083,21300.0
2010-09-16 11:40:00,31.57,31.59,31.55,31.55,16700.0,18.2026,18.2141,18.191,18.191,16700.0
2010-09-16 11:45:00,31.55,31.56,31.54,31.54,12300.0,18.191,18.1968,18.1853,18.1853,12300.0
2010-09-16 11:50:00,31.55,31.55,31.49,31.49,11900.0,18.191,18.191,18.1564,18.1564,11900.0
2010-09-16 11:55:00,31.5,31.51,31.48,31.48,16100.0,18.1622,18.168,18.1507,18.1507,16100.0
2010-09-16 12:00:00,31.49,31.49,31.46,31.47,7900.0,18.1564,18.1564,18.1391,18.1449,7900.0
2010-09-16 12:05:00,31.47,31.47,31.43,31.43,8100.0,18.1449,18.1449,18.1219,18.1219,8100.0
2010-09-16 12:10:00,31.44,31.45,31.4,31.41,16300.0,18.1276,18.1334,18.1046,18.1103,16300.0
2010-09-16 12:15:00,31.4,31.42,31.4,31.42,13500.0,18.1046,18.1161,18.1046,18.1161,13500.0
2010-09-16 12:20:00,31.42,31.42,31.4,31.4,10200.0,18.1161,18.1161,18.1046,18.1046,10200.0
2010-09-16 12:25:00,31.4,31.46,31.4,31.41,98800.0,18.1046,18.1391,18.1046,18.1103,98800.0
2010-09-16 12:30:00,31.42,31.42,31.36,31.36,33400.0,18.1161,18.1161,18.0815,18.0815,33400.0
2010-09-16 12:35:00,31.36,31.37,31.33,31.34,35000.0,18.0815,18.0873,18.0642,18.07,35000.0
2010-09-16 12:40:00,31.34,31.34,31.32,31.33,12800.0,18.07,18.07,18.0584,18.0642,12800.0
2010-09-16 12:45:00,31.34,31.37,31.33,31.37,15500.0,18.07,18.0873,18.0642,18.0873,15500.0
2010-09-16 12:50:00,31.36,31.37,31.36,31.37,5800.0,18.0815,18.0873,18.0815,18.0873,5800.0
2010-09-16 12:55:00,31.37,31.38,31.34,31.35,17700.0,18.0873,18.093,18.07,18.0757,17700.0
2010-09-16 13:00:00,31.36,31.36,31.34,31.34,5900.0,18.0815,18.0815,18.07,18.07,5900.0
2010-09-16 13:05:00,31.34,31.36,31.33,31.36,7500.0,18.07,18.0815,18.0642,18.0815,7500.0
2010-09-16 13:10:00,31.36,31.36,31.34,31.36,12700.0,18.0815,18.0815,18.07,18.0815,12700.0
2010-09-16 13:15:00,31.35,31.38,31.27,31.37,66800.0,18.0757,18.093,18.0296,18.0873,66800.0
2010-09-16 13:20:00,31.37,31.41,31.37,31.41,10100.0,18.0873,18.1103,18.0873,18.1103,10100.0
2010-09-16 13:25:00,31.41,31.42,31.4,31.42,10800.0,18.1103,18.1161,18.1046,18.1161,10800.0
2010-09-16 13:30:00,31.42,31.42,31.38,31.39,7900.0,18.1161,18.1161,18.093,18.0988,7900.0
2010-09-16 13:35:00,31.4,31.41,31.39,31.41,5500.0,18.1046,18.1103,18.0988,18.1103,5500.0
2010-09-16 13:40:00,31.41,31.42,31.4,31.42,9100.0,18.1103,18.1161,18.1046,18.1161,9100.0
2010-09-16 13:45:00,31.42,31.42,31.4,31.4,8600.0,18.1161,18.1161,18.1046,18.1046,8600.0
2010-09-16 13:50:00,31.4,31.41,31.39,31.41,8900.0,18.1046,18.1103,18.0988,18.1103,8900.0
2010-09-16 13:55:00,31.41,31.44,31.39,31.43,7900.0,18.1103,18.1276,18.0988,18.1219,7900.0
2010-09-16 14:00:00,31.43,31.47,31.4,31.45,16700.0,18.1219,18.1449,18.1046,18.1334,16700.0
2010-09-16 14:05:00,31.44,31.46,31.43,31.44,12500.0,18.1276,18.1391,18.1219,18.1276,12500.0
2010-09-16 14:10:00,31.45,31.46,31.4,31.4,11800.0,18.1334,18.1391,18.1046,18.1046,11800.0
2010-09-16 14:15:00,31.41,31.46,31.41,31.46,42200.0,18.1103,18.1391,18.1103,18.1391,42200.0
2010-09-16 14:20:00,31.45,31.46,31.45,31.46,159000.0,18.1334,18.1391,18.1334,18.1391,159000.0
2010-09-16 14:25:00,31.46,31.49,31.45,31.48,20900.0,18.1391,18.1564,18.1334,18.1507,20900.0
2010-09-16 14:30:00,31.47,31.48,31.47,31.48,24000.0,18.1449,18.1507,18.1449,18.1507,24000.0
2010-09-16 14:35:00,31.48,31.51,31.47,31.51,25400.0,18.1507,18.168,18.1449,18.168,25400.0
2010-09-16 14:40:00,31.5,31.51,31.49,31.49,15300.0,18.1622,18.168,18.1564,18.1564,15300.0
2010-09-16 14:45:00,31.5,31.51,31.49,31.5,8700.0,18.1622,18.168,18.1564,18.1622,8700.0
2010-09-16 14:50:00,31.5,31.5,31.46,31.46,9200.0,18.1622,18.1622,18.1391,18.1391,9200.0
2010-09-16 14:55:00,31.47,31.49,31.46,31.48,44400.0,18.1449,18.1564,18.1391,18.1507,44400.0
2010-09-16 15:00:00,31.48,31.5,31.46,31.5,25300.0,18.1507,18.1622,18.1391,18.1622,25300.0
2010-09-16 15:05:00,31.51,31.52,31.5,31.5,18800.0,18.168,18.1737,18.1622,18.1622,18800.0
2010-09-16 15:10:00,31.5,31.52,31.5,31.52,20500.0,18.1622,18.1737,18.1622,18.1737,20500.0
2010-09-16 15:15:00,31.51,31.54,31.5,31.54,20900.0,18.168,18.1853,18.1622,18.1853,20900.0
2010-09-16 15:20:00,31.54,31.54,31.5,31.5,19700.0,18.1853,18.1853,18.1622,18.1622,19700.0
2010-09-16 15:25:00,31.5,31.51,31.5,31.51,32800.0,18.1622,18.168,18.1622,18.168,32800.0
2010-09-16 15:30:00,31.51,31.53,31.5,31.51,47900.0,18.168,18.1795,18.1622,18.168,47900.0
2010-09-16 15:35:00,31.51,31.53,31.5,31.52,51900.0,18.168,18.1795,18.1622,18.1737,51900.0
2010-09-16 15:40:00,31.51,31.52,31.49,31.51,66600.0,18.168,18.1737,18.1564,18.168,66600.0
2010-09-16 15:45:00,31.52,31.54,31.49,31.52,52800.0,18.1737,18.1853,18.1564,18.1737,52800.0
2010-09-16 15:50:00,31.51,31.53,31.51,31.52,34700.0,18.168,18.1795,18.168,18.1737,34700.0
2010-09-16 15:55:00,31.52,31.6,31.51,31.59,440400.0,18.1737,18.2199,18.168,18.2141,440400.0
2010-09-17 09:30:00,31.77,31.81,31.72,31.76,609800.0,18.3179,18.341,18.2891,18.3121,609800.0
2010-09-17 09:35:00,31.75,31.81,31.71,31.78,27800.0,18.3064,18.341,18.2833,18.3237,27800.0
2010-09-17 09:40:00,31.78,31.78,31.72,31.75,18000.0,18.3237,18.3237,18.2891,18.3064,18000.0
2010-09-17 09:45:00,31.75,31.76,31.73,31.74,59300.0,18.3064,18.3121,18.2948,18.3006,59300.0
2010-09-17 09:50:00,31.74,31.75,31.7,31.74,93100.0,18.3006,18.3064,18.2775,18.3006,93100.0
2010-09-17 09:55:00,31.69,31.74,31.66,31.7,129300.0,18.2718,18.3006,18.2545,18.2775,129300.0
2010-09-17 10:00:00,31.69,31.74,31.65,31.66,95700.0,18.2718,18.3006,18.2487,18.2545,95700.0
2010-09-17 10:05:00,31.66,31.71,31.64,31.65,63000.0,18.2545,18.2833,18.2429,18.2487,63000.0
2010-09-17 10:10:00,31.64,31.7,31.61,31.69,35600.0,18.2429,18.2775,18.2256,18.2718,35600.0
2010-09-17 10:15:00,31.69,31.71,31.64,31.7,27300.0,18.2718,18.2833,18.2429,18.2775,27300.0
2010-09-17 10:20:00,31.7,31.73,31.69,31.71,16100.0,18.2775,18.2948,18.2718,18.2833,16100.0
2010-09-17 10:25:00,31.71,31.72,31.68,31.7,14000.0,18.2833,18.2891,18.266,18.2775,14000.0
2010-09-17 10:30:00,31.69,31.69,31.65,31.69,14000.0,18.2718,18.2718,18.2487,18.2718,14000.0
2010-09-17 10:35:00,31.68,31.73,31.67,31.71,12800.0,18.266,18.2948,18.2602,18.2833,12800.0
2010-09-17 10:40:00,31.71,31.76,31.7,31.75,14200.0,18.2833,18.3121,18.2775,18.3064,14200.0
2010-09-17 10:45:00,31.75,31.76,31.74,31.75,25400.0,18.3064,18.3121,18.3006,18.3064,25400.0
2010-09-17 10:50:00,31.75,31.78,31.74,31.77,23000.0,18.3064,18.3237,18.3006,18.3179,23000.0
2010-09-17 10:55:00,31.76,31.76,31.73,31.75,17800.0,18.3121,18.3121,18.2948,18.3064,17800.0
2010-09-17 11:00:00,31.74,31.78,31.74,31.77,23600.0,18.3006,18.3237,18.3006,18.3179,23600.0
2010-09-17 11:05:00,31.77,31.79,31.77,31.77,35600.0,18.3179,18.3294,18.3179,18.3179,35600.0
2010-09-17 11:10:00,31.77,31.85,31.77,31.85,40400.0,18.3179,18.364,18.3179,18.364,40400.0
2010-09-17 11:15:00,31.85,31.87,31.85,31.85,19800.0,18.364,18.3755,18.364,18.364,19800.0
2010-09-17 11:20:00,31.86,31.87,31.85,31.85,107500.0,18.3698,18.3755,18.364,18.364,107500.0
2010-09-17 11:25:00,31.86,31.86,31.84,31.85,66200.0,18.3698,18.3698,18.3582,18.364,66200.0
2010-09-17 11:30:00,31.85,31.85,31.8,31.8,18000.0,18.364,18.364,18.3352,18.3352,18000.0
2010-09-17 11:35:00,31.8,31.81,31.79,31.8,32200.0,18.3352,18.341,18.3294,18.3352,32200.0
2010-09-17 11:40:00,31.8,31.81,31.78,31.78,59800.0,18.3352,18.341,18.3237,18.3237,59800.0
2010-09-17 11:45:00,31.77,31.77,31.74,31.75,65800.0,18.3179,18.3179,18.3006,18.3064,65800.0
2010-09-17 11:50:00,31.75,31.76,31.74,31.75,15800.0,18.3064,18.3121,18.3006,18.3064,15800.0
2010-09-17 11:55:00,31.75,31.77,31.75,31.76,20400.0,18.3064,18.3179,18.3064,18.3121,20400.0
2010-09-17 12:00:00,31.75,31.76,31.75,31.75,17300.0,18.3064,18.3121,18.3064,18.3064,17300.0
2010-09-17 12:05:00,31.75,31.76,31.75,31.75,15500.0,18.3064,18.3121,18.3064,18.3064,15500.0
2010-09-17 12:10:00,31.75,31.75,31.73,31.75,44100.0,18.3064,18.3064,18.2948,18.3064,44100.0
2010-09-17 12:15:00,31.75,31.75,31.71,31.71,7900.0,18.3064,18.3064,18.2833,18.2833,7900.0
2010-09-17 12:20:00,31.71,31.72,31.69,31.69,6000.0,18.2833,18.2891,18.2718,18.2718,6000.0
2010-09-17 12:25:00,31.69,31.69,31.67,31.68,7100.0,18.2718,18.2718,18.2602,18.266,7100.0
2010-09-17 12:30:00,31.68,31.71,31.66,31.7,26700.0,18.266,18.2833,18.2545,18.2775,26700.0
2010-09-17 12:35:00,31.7,31.73,31.69,31.72,21300.0,18.2775,18.2948,18.2718,18.2891,21300.0
2010-09-17 12:40:00,31.72,31.72,31.69,31.7,15600.0,18.2891,18.2891,18.2718,18.2775,15600.0
2010-09-17 12:45:00,31.7,31.71,31.69,31.71,28000.0,18.2775,18.2833,18.2718,18.2833,28000.0
2010-09-17 12:50:00,31.71,31.72,31.69,31.7,16100.0,18.2833,18.2891,18.2718,18.2775,16100.0
2010-09-17 12:55:00,31.7,31.72,31.7,31.7,10500.0,18.2775,18.2891,18.2775,18.2775,10500.0
2010-09-17 13:00:00,31.7,31.72,31.7,31.72,10300.0,18.2775,18.2891,18.2775,18.2891,10300.0
2010-09-17 13:05:00,31.72,31.72,31.69,31.7,10700.0,18.2891,18.2891,18.2718,18.2775,10700.0
2010-09-17 13:10:00,31.7,31.71,31.69,31.71,5400.0,18.2775,18.2833,18.2718,18.2833,5400.0
2010-09-17 13:15:00,31.71,31.71,31.69,31.69,11800.0,18.2833,18.2833,18.2718,18.2718,11800.0
2010-09-17 13:20:00,31.7,31.71,31.7,31.7,9400.0,18.2775,18.2833,18.2775,18.2775,9400.0
2010-09-17 13:25:00,31.7,31.75,31.7,31.75,20700.0,18.2775,18.3064,18.2775,18.3064,20700.0
2010-09-17 13:30:00,31.74,31.77,31.73,31.73,13900.0,18.3006,18.3179,18.2948,18.2948,13900.0
2010-09-17 13:35:00,31.73,31.73,31.71,31.71,3200.0,18.2948,18.2948,18.2833,18.2833,3200.0
2010-09-17 13:40:00,31.71,31.71,31.69,31.69,7900.0,18.2833,18.2833,18.2718,18.2718,7900.0
2010-09-17 13:45:00,31.69,31.74,31.69,31.7,26400.0,18.2718,18.3006,18.2718,18.2775,26400.0
2010-09-17 13:50:00,31.7,31.71,31.67,31.67,13000.0,18.2775,18.2833,18.2602,18.2602,13000.0
2010-09-17 13:55:00,31.68,31.71,31.67,31.7,23300.0,18.266,18.2833,18.2602,18.2775,23300.0
2010-09-17 14:00:00,31.7,31.71,31.69,31.7,15200.0,18.2775,18.2833,18.2718,18.2775,15200.0
2010-09-17 14:05:00,31.7,31.71,31.7,31.7,8100.0,18.2775,18.2833,18.2775,18.2775,8100.0
2010-09-17 14:10:00,31.7,31.72,31.69,31.7,18900.0,18.2775,18.2891,18.2718,18.2775,18900.0
2010-09-17 14:15:00,31.7,31.7,31.68,31.68,18200.0,18.2775,18.2775,18.266,18.266,18200.0
2010-09-17 14:20:00,31.68,31.68,31.65,31.65,13500.0,18.266,18.266,18.2487,18.2487,13500.0
2010-09-17 14:25:00,31.65,31.66,31.62,31.63,31300.0,18.2487,18.2545,18.2314,18.2372,31300.0
2010-09-17 14:30:00,31.63,31.63,31.61,31.63,81400.0,18.2372,18.2372,18.2256,18.2372,81400.0
2010-09-17 14:35:00,31.62,31.72,31.62,31.72,59200.0,18.2314,18.2891,18.2314,18.2891,59200.0
2010-09-17 14:40:00,31.72,31.77,31.72,31.77,38900.0,18.2891,18.3179,18.2891,18.3179,38900.0
2010-09-17 14:45:00,31.77,31.77,31.76,31.76,12500.0,18.3179,18.3179,18.3121,18.3121,12500.0
2010-09-17 14:50:00,31.76,31.79,31.74,31.76,34400.0,18.3121,18.3294,18.3006,18.3121,34400.0
2010-09-17 14:55:00,31.76,31.76,31.74,31.75,11500.0,18.3121,18.3121,18.3006,18.3064,11500.0
2010-09-17 15:00:00,31.75,31.77,31.74,31.75,39000.0,18.3064,18.3179,18.3006,18.3064,39000.0
2010-09-17 15:05:00,31.75,31.75,31.72,31.72,38200.0,18.3064,18.3064,18.2891,18.2891,38200.0
2010-09-17 15:10:00,31.72,31.73,31.68,31.69,60600.0,18.2891,18.2948,18.266,18.2718,60600.0
2010-09-17 15:15:00,31.69,31.71,31.68,31.7,13800.0,18.2718,18.2833,18.266,18.2775,13800.0
2010-09-17 15:20:00,31.7,31.71,31.7,31.71,14400.0,18.2775,18.2833,18.2775,18.2833,14400.0
2010-09-17 15:25:00,31.7,31.71,31.69,31.69,91500.0,18.2775,18.2833,18.2718,18.2718,91500.0
2010-09-17 15:30:00,31.7,31.77,31.69,31.76,60000.0,18.2775,18.3179,18.2718,18.3121,60000.0
2010-09-17 15:35:00,31.76,31.76,31.75,31.75,21300.0,18.3121,18.3121,18.3064,18.3064,21300.0
2010-09-17 15:40:00,31.76,31.76,31.75,31.76,49900.0,18.3121,18.3121,18.3064,18.3121,49900.0
2010-09-17 15:45:00,31.76,31.86,31.75,31.85,200600.0,18.3121,18.3698,18.3064,18.364,200600.0
2010-09-17 15:50:00,31.86,31.86,31.82,31.85,176400.0,18.3698,18.3698,18.3467,18.364,176400.0
2010-09-17 15:55:00,31.86,31.87,31.84,31.86,196200.0,18.3698,18.3755,18.3582,18.3698,196200.0
2010-09-20 09:30:00,31.95,31.95,31.85,31.85,32600.0,18.4217,18.4217,18.364,18.364,32600.0
2010-09-20 09:35:00,31.85,31.86,31.85,31.85,57000.0,18.364,18.3698,18.364,18.364,57000.0
2010-09-20 09:40:00,31.85,31.85,31.78,31.8,36700.0,18.364,18.364,18.3237,18.3352,36700.0
2010-09-20 09:45:00,31.8,31.86,31.8,31.82,28500.0,18.3352,18.3698,18.3352,18.3467,28500.0
2010-09-20 09:50:00,31.83,31.86,31.8,31.81,27300.0,18.3525,18.3698,18.3352,18.341,27300.0
2010-09-20 09:55:00,31.81,31.87,31.8,31.84,62400.0,18.341,18.3755,18.3352,18.3582,62400.0
2010-09-20 10:00:00,31.83,31.92,31.81,31.92,33000.0,18.3525,18.4044,18.341,18.4044,33000.0
2010-09-20 10:05:00,31.92,31.98,31.91,31.97,44300.0,18.4044,18.439,18.3986,18.4332,44300.0
2010-09-20 10:10:00,31.97,32.0,31.97,31.99,19100.0,18.4332,18.4505,18.4332,18.4447,19100.0
2010-09-20 10:15:00,31.99,32.03,31.99,32.02,38200.0,18.4447,18.4678,18.4447,18.462,38200.0
2010-09-20 10:20:00,32.02,32.08,32.02,32.03,32500.0,18.462,18.4966,18.462,18.4678,32500.0
2010-09-20 10:25:00,32.03,32.03,32.01,32.02,19700.0,18.4678,18.4678,18.4563,18.462,19700.0
2010-09-20 10:30:00,32.01,32.01,31.98,31.99,44500.0,18.4563,18.4563,18.439,18.4447,44500.0
2010-09-20 10:35:00,31.99,32.03,31.99,32.01,41100.0,18.4447,18.4678,18.4447,18.4563,41100.0
2010-09-20 10:40:00,32.0,32.06,31.99,32.06,38200.0,18.4505,18.4851,18.4447,18.4851,38200.0
2010-09-20 10:45:00,32.05,32.08,32.05,32.06,13300.0,18.4793,18.4966,18.4793,18.4851,13300.0
2010-09-20 10:50:00,32.07,32.08,32.04,32.05,25700.0,18.4909,18.4966,18.4736,18.4793,25700.0
2010-09-20 10:55:00,32.05,32.06,32.03,32.03,9500.0,18.4793,18.4851,18.4678,18.4678,9500.0
2010-09-20 11:00:00,32.03,32.05,32.02,32.04,10900.0,18.4678,18.4793,18.462,18.4736,10900.0
2010-09-20 11:05:00,32.05,32.1,32.05,32.06,17100.0,18.4793,18.5082,18.4793,18.4851,17100.0
2010-09-20 11:10:00,32.06,32.07,32.05,32.07,13900.0,18.4851,18.4909,18.4793,18.4909,13900.0
2010-09-20 11:15:00,32.07,32.07,32.03,32.07,75400.0,18.4909,18.4909,18.4678,18.4909,75400.0
2010-09-20 11:20:00,32.06,32.07,32.06,32.06,7400.0,18.4851,18.4909,18.4851,18.4851,7400.0
2010-09-20 11:25:00,32.06,32.12,32.06,32.1,21300.0,18.4851,18.5197,18.4851,18.5082,21300.0
2010-09-20 11:30:00,32.11,32.15,32.11,32.11,22600.0,18.5139,18.537,18.5139,18.5139,22600.0
2010-09-20 11:35:00,32.11,32.11,32.05,32.05,131200.0,18.5139,18.5139,18.4793,18.4793,131200.0
2010-09-20 11:40:00,32.05,32.05,32.0,32.03,60400.0,18.4793,18.4793,18.4505,18.4678,60400.0
2010-09-20 11:45:00,32.02,32.03,32.02,32.02,4900.0,18.462,18.4678,18.462,18.462,4900.0
2010-09-20 11:50:00,32.03,32.04,32.0,32.01,55500.0,18.4678,18.4736,18.4505,18.4563,55500.0
2010-09-20 11:55:00,32.01,32.05,32.01,32.04,11600.0,18.4563,18.4793,18.4563,18.4736,11600.0
2010-09-20 12:00:00,32.04,32.04,32.01,32.01,12400.0,18.4736,18.4736,18.4563,18.4563,12400.0
2010-09-20 12:05:00,32.01,32.02,32.01,32.02,6300.0,18.4563,18.462,18.4563,18.462,6300.0
2010-09-20 12:10:00,32.01,32.03,32.01,32.02,9100.0,18.4563,18.4678,18.4563,18.462,9100.0
2010-09-20 12:15:00,32.01,32.04,32.01,32.03,9000.0,18.4563,18.4736,18.4563,18.4678,9000.0
2010-09-20 12:20:00,32.03,32.05,32.02,32.02,10000.0,18.4678,18.4793,18.462,18.462,10000.0
2010-09-20 12:25:00,32.02,32.03,32.01,32.01,5600.0,18.462,18.4678,18.4563,18.4563,5600.0
2010-09-20 12:30:00,32.01,32.06,32.01,32.06,15200.0,18.4563,18.4851,18.4563,18.4851,15200.0
2010-09-20 12:35:00,32.06,32.07,32.05,32.05,5800.0,18.4851,18.4909,18.4793,18.4793,5800.0
2010-09-20 12:40:00,32.05,32.07,32.05,32.06,7500.0,18.4793,18.4909,18.4793,18.4851,7500.0
2010-09-20 12:45:00,32.07,32.09,32.06,32.08,9100.0,18.4909,18.5024,18.4851,18.4966,9100.0
2010-09-20 12:50:00,32.08,32.11,32.08,32.11,16400.0,18.4966,18.5139,18.4966,18.5139,16400.0
2010-09-20 12:55:00,32.11,32.12,32.11,32.11,14300.0,18.5139,18.5197,18.5139,18.5139,14300.0
2010-09-20 13:00:00,32.11,32.12,32.11,32.12,12300.0,18.5139,18.5197,18.5139,18.5197,12300.0
2010-09-20 13:05:00,32.11,32.14,32.1,32.13,142400.0,18.5139,18.5312,18.5082,18.5255,142400.0
2010-09-20 13:10:00,32.13,32.14,32.11,32.11,16000.0,18.5255,18.5312,18.5139,18.5139,16000.0
2010-09-20 13:15:00,32.11,32.13,32.1,32.12,10600.0,18.5139,18.5255,18.5082,18.5197,10600.0
2010-09-20 13:20:00,32.13,32.15,32.12,32.14,14800.0,18.5255,18.537,18.5197,18.5312,14800.0
2010-09-20 13:25:00,32.15,32.16,32.14,32.15,11300.0,18.537,18.5428,18.5312,18.537,11300.0
2010-09-20 13:30:00,32.14,32.15,32.12,32.12,9100.0,18.5312,18.537,18.5197,18.5197,9100.0
2010-09-20 13:35:00,32.12,32.15,32.12,32.14,21300.0,18.5197,18.537,18.5197,18.5312,21300.0
2010-09-20 13:40:00,32.14,32.16,32.13,32.13,16900.0,18.5312,18.5428,18.5255,18.5255,16900.0
2010-09-20 13:45:00,32.14,32.15,32.13,32.14,13300.0,18.5312,18.537,18.5255,18.5312,13300.0
2010-09-20 13:50:00,32.13,32.14,32.13,32.13,6800.0,18.5255,18.5312,18.5255,18.5255,6800.0
2010-09-20 13:55:00,32.13,32.15,32.12,32.14,20000.0,18.5255,18.537,18.5197,18.5312,20000.0
2010-09-20 14:00:00,32.14,32.17,32.14,32.17,37200.0,18.5312,18.5485,18.5312,18.5485,37200.0
2010-09-20 14:05:00,32.16,32.17,32.15,32.17,20300.0,18.5428,18.5485,18.537,18.5485,20300.0
2010-09-20 14:10:00,32.17,32.17,32.16,32.16,11300.0,18.5485,18.5485,18.5428,18.5428,11300.0
2010-09-20 14:15:00,32.16,32.19,32.15,32.19,29800.0,18.5428,18.56,18.537,18.56,29800.0
2010-09-20 14:20:00,32.19,32.23,32.18,32.21,17500.0,18.56,18.5831,18.5543,18.5716,17500.0
2010-09-20 14:25:00,32.22,32.24,32.21,32.23,14600.0,18.5773,18.5889,18.5716,18.5831,14600.0
2010-09-20 14:30:00,32.23,32.23,32.21,32.23,27800.0,18.5831,18.5831,18.5716,18.5831,27800.0
2010-09-20 14:35:00,32.23,32.25,32.23,32.23,22700.0,18.5831,18.5946,18.5831,18.5831,22700.0
2010-09-20 14:40:00,32.23,32.24,32.21,32.22,16700.0,18.5831,18.5889,18.5716,18.5773,16700.0
2010-09-20 14:45:00,32.22,32.24,32.21,32.21,45000.0,18.5773,18.5889,18.5716,18.5716,45000.0
2010-09-20 14:50:00,32.21,32.23,32.18,32.21,73300.0,18.5716,18.5831,18.5543,18.5716,73300.0
2010-09-20 14:55:00,32.21,32.25,32.21,32.22,23700.0,18.5716,18.5946,18.5716,18.5773,23700.0
2010-09-20 15:00:00,32.23,32.27,32.22,32.25,113100.0,18.5831,18.6062,18.5773,18.5946,113100.0
2010-09-20 15:05:00,32.25,32.26,32.22,32.24,28300.0,18.5946,18.6004,18.5773,18.5889,28300.0
2010-09-20 15:10:00,32.24,32.26,32.23,32.24,35400.0,18.5889,18.6004,18.5831,18.5889,35400.0
2010-09-20 15:15:00,32.23,32.25,32.21,32.22,34800.0,18.5831,18.5946,18.5716,18.5773,34800.0
2010-09-20 15:20:00,32.22,32.24,32.2,32.22,31200.0,18.5773,18.5889,18.5658,18.5773,31200.0
2010-09-20 15:25:00,32.23,32.23,32.18,32.23,49500.0,18.5831,18.5831,18.5543,18.5831,49500.0
2010-09-20 15:30:00,32.23,32.23,32.2,32.2,103300.0,18.5831,18.5831,18.5658,18.5658,103300.0
2010-09-20 15:35:00,32.21,32.24,32.2,32.23,99700.0,18.5716,18.5889,18.5658,18.5831,99700.0
2010-09-20 15:40:00,32.24,32.27,32.23,32.25,51900.0,18.5889,18.6062,18.5831,18.5946,51900.0
2010-09-20 15:45:00,32.25,32.27,32.24,32.25,61400.0,18.5946,18.6062,18.5889,18.5946,61400.0
2010-09-20 15:50:00,32.26,32.28,32.25,32.27,81700.0,18.6004,18.6119,18.5946,18.6062,81700.0
2010-09-20 15:55:00,32.26,32.27,32.25,32.25,152600.0,18.6004,18.6062,18.5946,18.5946,152600.0
2010-09-21 09:30:00,32.36,32.37,32.11,32.11,49400.0,18.6581,18.6638,18.5139,18.5139,49400.0
2010-09-21 09:35:00,32.11,32.24,32.11,32.24,54600.0,18.5139,18.5889,18.5139,18.5889,54600.0
2010-09-21 09:40:00,32.23,32.29,32.15,32.19,48200.0,18.5831,18.6177,18.537,18.56,48200.0
2010-09-21 09:45:00,32.18,32.19,32.1,32.1,12600.0,18.5543,18.56,18.5082,18.5082,12600.0
2010-09-21 09:50:00,32.1,32.15,32.04,32.1,36700.0,18.5082,18.537,18.4736,18.5082,36700.0
2010-09-21 09:55:00,32.11,32.17,32.11,32.14,33400.0,18.5139,18.5485,18.5139,18.5312,33400.0
2010-09-21 10:00:00,32.14,32.18,32.13,32.16,76900.0,18.5312,18.5543,18.5255,18.5428,76900.0
2010-09-21 10:05:00,32.16,32.21,32.15,32.21,79800.0,18.5428,18.5716,18.537,18.5716,79800.0
2010-09-21 10:10:00,32.21,32.22,32.2,32.22,27300.0,18.5716,18.5773,18.5658,18.5773,27300.0
2010-09-21 10:15:00,32.22,32.29,32.19,32.19,58500.0,18.5773,18.6177,18.56,18.56,58500.0
2010-09-21 10:20:00,32.2,32.24,32.2,32.21,61700.0,18.5658,18.5889,18.5658,18.5716,61700.0
2010-09-21 10:25:00,32.21,32.31,32.21,32.29,38900.0,18.5716,18.6292,18.5716,18.6177,38900.0
2010-09-21 10:30:00,32.3,32.31,32.28,32.28,14500.0,18.6235,18.6292,18.6119,18.6119,14500.0
2010-09-21 10:35:00,32.28,32.29,32.28,32.28,6000.0,18.6119,18.6177,18.6119,18.6119,6000.0
2010-09-21 10:40:00,32.28,32.37,32.28,32.37,85700.0,18.6119,18.6638,18.6119,18.6638,85700.0
2010-09-21 10:45:00,32.38,32.44,32.38,32.44,47600.0,18.6696,18.7042,18.6696,18.7042,47600.0
2010-09-21 10:50:00,32.44,32.45,32.42,32.43,22200.0,18.7042,18.71,18.6927,18.6984,22200.0
2010-09-21 10:55:00,32.43,32.49,32.42,32.49,44100.0,18.6984,18.733,18.6927,18.733,44100.0
2010-09-21 11:00:00,32.48,32.54,32.47,32.53,39600.0,18.7273,18.7619,18.7215,18.7561,39600.0
2010-09-21 11:05:00,32.53,32.57,32.51,32.51,27800.0,18.7561,18.7791,18.7446,18.7446,27800.0
2010-09-21 11:10:00,32.5,32.52,32.46,32.48,50500.0,18.7388,18.7503,18.7157,18.7273,50500.0
2010-09-21 11:15:00,32.47,32.47,32.41,32.44,46600.0,18.7215,18.7215,18.6869,18.7042,46600.0
2010-09-21 11:20:00,32.44,32.44,32.42,32.43,20700.0,18.7042,18.7042,18.6927,18.6984,20700.0
2010-09-21 11:25:00,32.43,32.43,32.42,32.42,8900.0,18.6984,18.6984,18.6927,18.6927,8900.0
2010-09-21 11:30:00,32.42,32.44,32.4,32.41,90800.0,18.6927,18.7042,18.6811,18.6869,90800.0
2010-09-21 11:35:00,32.4,32.41,32.38,32.39,19400.0,18.6811,18.6869,18.6696,18.6754,19400.0
2010-09-21 11:40:00,32.4,32.42,32.39,32.39,22500.0,18.6811,18.6927,18.6754,18.6754,22500.0
2010-09-21 11:45:00,32.39,32.45,32.39,32.4,58800.0,18.6754,18.71,18.6754,18.6811,58800.0
2010-09-21 11:50:00,32.4,32.47,32.4,32.46,40500.0,18.6811,18.7215,18.6811,18.7157,40500.0
2010-09-21 11:55:00,32.46,32.52,32.45,32.52,53200.0,18.7157,18.7503,18.71,18.7503,53200.0
2010-09-21 12:00:00,32.51,32.52,32.49,32.5,29000.0,18.7446,18.7503,18.733,18.7388,29000.0
2010-09-21 12:05:00,32.5,32.5,32.48,32.48,14200.0,18.7388,18.7388,18.7273,18.7273,14200.0
2010-09-21 12:10:00,32.48,32.49,32.46,32.46,11100.0,18.7273,18.733,18.7157,18.7157,11100.0
2010-09-21 12:15:00,32.46,32.51,32.45,32.51,29600.0,18.7157,18.7446,18.71,18.7446,29600.0
2010-09-21 12:20:00,32.51,32.51,32.47,32.47,10900.0,18.7446,18.7446,18.7215,18.7215,10900.0
2010-09-21 12:25:00,32.47,32.47,32.45,32.46,17400.0,18.7215,18.7215,18.71,18.7157,17400.0
2010-09-21 12:30:00,32.45,32.47,32.44,32.44,13700.0,18.71,18.7215,18.7042,18.7042,13700.0
2010-09-21 12:35:00,32.45,32.46,32.42,32.46,31700.0,18.71,18.7157,18.6927,18.7157,31700.0
2010-09-21 12:40:00,32.46,32.46,32.44,32.44,13600.0,18.7157,18.7157,18.7042,18.7042,13600.0
2010-09-21 12:45:00,32.44,32.45,32.44,32.44,19600.0,18.7042,18.71,18.7042,18.7042,19600.0
2010-09-21 12:50:00,32.45,32.45,32.44,32.45,5600.0,18.71,18.71,18.7042,18.71,5600.0
2010-09-21 12:55:00,32.44,32.45,32.44,32.44,4800.0,18.7042,18.71,18.7042,18.7042,4800.0
2010-09-21 13:00:00,32.44,32.46,32.43,32.46,21100.0,18.7042,18.7157,18.6984,18.7157,21100.0
2010-09-21 13:05:00,32.45,32.46,32.42,32.43,28800.0,18.71,18.7157,18.6927,18.6984,28800.0
2010-09-21 13:10:00,32.43,32.46,32.42,32.45,12700.0,18.6984,18.7157,18.6927,18.71,12700.0
2010-09-21 13:15:00,32.45,32.45,32.42,32.45,10100.0,18.71,18.71,18.6927,18.71,10100.0
2010-09-21 13:20:00,32.45,32.47,32.42,32.46,49300.0,18.71,18.7215,18.6927,18.7157,49300.0
2010-09-21 13:25:00,32.46,32.49,32.46,32.49,20800.0,18.7157,18.733,18.7157,18.733,20800.0
2010-09-21 13:30:00,32.48,32.5,32.47,32.49,29600.0,18.7273,18.7388,18.7215,18.733,29600.0
2010-09-21 13:35:00,32.5,32.53,32.49,32.53,21600.0,18.7388,18.7561,18.733,18.7561,21600.0
2010-09-21 13:40:00,32.53,32.53,32.51,32.51,17700.0,18.7561,18.7561,18.7446,18.7446,17700.0
2010-09-21 13:45:00,32.52,32.53,32.51,32.52,23100.0,18.7503,18.7561,18.7446,18.7503,23100.0
2010-09-21 13:50:00,32.52,32.53,32.51,32.53,21200.0,18.7503,18.7561,18.7446,18.7561,21200.0
2010-09-21 13:55:00,32.53,32.53,32.52,32.53,11000.0,18.7561,18.7561,18.7503,18.7561,11000.0
2010-09-21 14:00:00,32.52,32.53,32.48,32.49,38500.0,18.7503,18.7561,18.7273,18.733,38500.0
2010-09-21 14:05:00,32.48,32.54,32.48,32.53,22800.0,18.7273,18.7619,18.7273,18.7561,22800.0
2010-09-21 14:10:00,32.52,32.64,32.5,32.53,50400.0,18.7503,18.8195,18.7388,18.7561,50400.0
2010-09-21 14:15:00,32.53,32.7,32.42,32.65,91500.0,18.7561,18.8541,18.6927,18.8253,91500.0
2010-09-21 14:20:00,32.63,32.65,32.5,32.62,124800.0,18.8137,18.8253,18.7388,18.808,124800.0
2010-09-21 14:25:00,32.62,32.63,32.52,32.57,86800.0,18.808,18.8137,18.7503,18.7791,86800.0
2010-09-21 14:30:00,32.57,32.59,32.53,32.58,122500.0,18.7791,18.7907,18.7561,18.7849,122500.0
2010-09-21 14:35:00,32.58,32.65,32.55,32.64,92500.0,18.7849,18.8253,18.7676,18.8195,92500.0
2010-09-21 14:40:00,32.65,32.65,32.63,32.63,30500.0,18.8253,18.8253,18.8137,18.8137,30500.0
2010-09-21 14:45:00,32.63,32.67,32.6,32.67,77400.0,18.8137,18.8368,18.7964,18.8368,77400.0
2010-09-21 14:50:00,32.68,32.68,32.57,32.58,79900.0,18.8426,18.8426,18.7791,18.7849,79900.0
2010-09-21 14:55:00,32.59,32.66,32.58,32.65,54400.0,18.7907,18.831,18.7849,18.8253,54400.0
2010-09-21 15:00:00,32.65,32.65,32.59,32.62,75100.0,18.8253,18.8253,18.7907,18.808,75100.0
2010-09-21 15:05:00,32.61,32.62,32.59,32.6,39900.0,18.8022,18.808,18.7907,18.7964,39900.0
2010-09-21 15:10:00,32.6,32.62,32.56,32.58,55600.0,18.7964,18.808,18.7734,18.7849,55600.0
2010-09-21 15:15:00,32.58,32.61,32.57,32.6,74700.0,18.7849,18.8022,18.7791,18.7964,74700.0
2010-09-21 15:20:00,32.6,32.62,32.56,32.56,60100.0,18.7964,18.808,18.7734,18.7734,60100.0
2010-09-21 15:25:00,32.56,32.61,32.54,32.6,106900.0,18.7734,18.8022,18.7619,18.7964,106900.0
2010-09-21 15:30:00,32.59,32.59,32.52,32.52,106100.0,18.7907,18.7907,18.7503,18.7503,106100.0
2010-09-21 15:35:00,32.53,32.53,32.4,32.46,167900.0,18.7561,18.7561,18.6811,18.7157,167900.0
2010-09-21 15:40:00,32.45,32.51,32.43,32.5,78000.0,18.71,18.7446,18.6984,18.7388,78000.0
2010-09-21 15:45:00,32.49,32.49,32.37,32.37,169100.0,18.733,18.733,18.6638,18.6638,169100.0
2010-09-21 15:50:00,32.37,32.43,32.37,32.38,105900.0,18.6638,18.6984,18.6638,18.6696,105900.0
2010-09-21 15:55:00,32.38,32.47,32.38,32.44,189900.0,18.6696,18.7215,18.6696,18.7042,189900.0
2010-09-22 09:30:00,32.46,32.68,32.45,32.65,44600.0,18.7157,18.8426,18.71,18.8253,44600.0
2010-09-22 09:35:00,32.64,32.77,32.62,32.75,49700.0,18.8195,18.8945,18.808,18.8829,49700.0
2010-09-22 09:40:00,32.76,32.84,32.74,32.8,46400.0,18.8887,18.9348,18.8772,18.9118,46400.0
2010-09-22 09:45:00,32.81,32.88,32.8,32.83,29300.0,18.9175,18.9579,18.9118,18.9291,29300.0
2010-09-22 09:50:00,32.84,32.9,32.77,32.86,46700.0,18.9348,18.9694,18.8945,18.9464,46700.0
2010-09-22 09:55:00,32.86,32.87,32.84,32.86,24600.0,18.9464,18.9521,18.9348,18.9464,24600.0
2010-09-22 10:00:00,32.85,32.86,32.82,32.85,44600.0,18.9406,18.9464,18.9233,18.9406,44600.0
2010-09-22 10:05:00,32.85,32.85,32.77,32.8,63300.0,18.9406,18.9406,18.8945,18.9118,63300.0
2010-09-22 10:10:00,32.8,32.84,32.78,32.82,36500.0,18.9118,18.9348,18.9002,18.9233,36500.0
2010-09-22 10:15:00,32.82,32.83,32.8,32.82,58500.0,18.9233,18.9291,18.9118,18.9233,58500.0
2010-09-22 10:20:00,32.82,32.88,32.81,32.88,17100.0,18.9233,18.9579,18.9175,18.9579,17100.0
2010-09-22 10:25:00,32.88,32.91,32.81,32.81,67200.0,18.9579,18.9752,18.9175,18.9175,67200.0
2010-09-22 10:30:00,32.82,32.85,32.78,32.81,34200.0,18.9233,18.9406,18.9002,18.9175,34200.0
2010-09-22 10:35:00,32.82,32.83,32.79,32.79,14600.0,18.9233,18.9291,18.906,18.906,14600.0
2010-09-22 10:40:00,32.79,32.81,32.75,32.76,49900.0,18.906,18.9175,18.8829,18.8887,49900.0
2010-09-22 10:45:00,32.76,32.79,32.74,32.75,43400.0,18.8887,18.906,18.8772,18.8829,43400.0
2010-09-22 10:50:00,32.74,32.76,32.71,32.72,21200.0,18.8772,18.8887,18.8599,18.8656,21200.0
2010-09-22 10:55:00,32.73,32.75,32.71,32.74,23300.0,18.8714,18.8829,18.8599,18.8772,23300.0
2010-09-22 11:00:00,32.74,32.77,32.74,32.77,14400.0,18.8772,18.8945,18.8772,18.8945,14400.0
2010-09-22 11:05:00,32.76,32.77,32.69,32.72,27400.0,18.8887,18.8945,18.8483,18.8656,27400.0
2010-09-22 11:10:00,32.73,32.73,32.63,32.67,25500.0,18.8714,18.8714,18.8137,18.8368,25500.0
2010-09-22 11:15:00,32.67,32.72,32.67,32.69,16800.0,18.8368,18.8656,18.8368,18.8483,16800.0
2010-09-22 11:20:00,32.68,32.68,32.6,32.6,42200.0,18.8426,18.8426,18.7964,18.7964,42200.0
2010-09-22 11:25:00,32.6,32.66,32.58,32.66,26800.0,18.7964,18.831,18.7849,18.831,26800.0
2010-09-22 11:30:00,32.66,32.67,32.61,32.63,35800.0,18.831,18.8368,18.8022,18.8137,35800.0
2010-09-22 11:35:00,32.63,32.7,32.62,32.64,22900.0,18.8137,18.8541,18.808,18.8195,22900.0
2010-09-22 11:40:00,32.65,32.68,32.64,32.65,31900.0,18.8253,18.8426,18.8195,18.8253,31900.0
2010-09-22 11:45:00,32.66,32.66,32.64,32.64,10400.0,18.831,18.831,18.8195,18.8195,10400.0
2010-09-22 11:50:00,32.63,32.67,32.63,32.67,17500.0,18.8137,18.8368,18.8137,18.8368,17500.0
2010-09-22 11:55:00,32.67,32.68,32.64,32.65,13200.0,18.8368,18.8426,18.8195,18.8253,13200.0
2010-09-22 12:00:00,32.66,32.66,32.63,32.64,23000.0,18.831,18.831,18.8137,18.8195,23000.0
2010-09-22 12:05:00,32.64,32.66,32.61,32.65,17900.0,18.8195,18.831,18.8022,18.8253,17900.0
2010-09-22 12:10:00,32.65,32.65,32.63,32.65,23700.0,18.8253,18.8253,18.8137,18.8253,23700.0
2010-09-22 12:15:00,32.65,32.65,32.58,32.6,36400.0,18.8253,18.8253,18.7849,18.7964,36400.0
2010-09-22 12:20:00,32.6,32.61,32.59,32.6,14900.0,18.7964,18.8022,18.7907,18.7964,14900.0
2010-09-22 12:25:00,32.6,32.62,32.59,32.61,10200.0,18.7964,18.808,18.7907,18.8022,10200.0
2010-09-22 12:30:00,32.61,32.63,32.61,32.62,8200.0,18.8022,18.8137,18.8022,18.808,8200.0
2010-09-22 12:35:00,32.63,32.66,32.61,32.66,27300.0,18.8137,18.831,18.8022,18.831,27300.0
2010-09-22 12:40:00,32.65,32.67,32.64,32.66,22400.0,18.8253,18.8368,18.8195,18.831,22400.0
2010-09-22 12:45:00,32.67,32.67,32.65,32.65,5200.0,18.8368,18.8368,18.8253,18.8253,5200.0
2010-09-22 12:50:00,32.66,32.67,32.63,32.64,17900.0,18.831,18.8368,18.8137,18.8195,17900.0
2010-09-22 12:55:00,32.64,32.67,32.64,32.65,10800.0,18.8195,18.8368,18.8195,18.8253,10800.0
2010-09-22 13:00:00,32.65,32.65,32.63,32.65,18100.0,18.8253,18.8253,18.8137,18.8253,18100.0
2010-09-22 13:05:00,32.65,32.65,32.61,32.63,15100.0,18.8253,18.8253,18.8022,18.8137,15100.0
2010-09-22 13:10:00,32.64,32.64,32.6,32.6,9400.0,18.8195,18.8195,18.7964,18.7964,9400.0
2010-09-22 13:15:00,32.6,32.6,32.56,32.6,16100.0,18.7964,18.7964,18.7734,18.7964,16100.0
2010-09-22 13:20:00,32.61,32.64,32.61,32.63,6300.0,18.8022,18.8195,18.8022,18.8137,6300.0
2010-09-22 13:25:00,32.63,32.65,32.63,32.65,7800.0,18.8137,18.8253,18.8137,18.8253,7800.0
2010-09-22 13:30:00,32.65,32.7,32.64,32.7,23300.0,18.8253,18.8541,18.8195,18.8541,23300.0
2010-09-22 13:35:00,32.7,32.7,32.67,32.69,13700.0,18.8541,18.8541,18.8368,18.8483,13700.0
2010-09-22 13:40:00,32.69,32.69,32.67,32.68,10500.0,18.8483,18.8483,18.8368,18.8426,10500.0
2010-09-22 13:45:00,32.67,32.68,32.67,32.67,4200.0,18.8368,18.8426,18.8368,18.8368,4200.0
2010-09-22 13:50:00,32.68,32.69,32.67,32.68,8000.0,18.8426,18.8483,18.8368,18.8426,8000.0
2010-09-22 13:55:00,32.67,32.68,32.66,32.66,6300.0,18.8368,18.8426,18.831,18.831,6300.0
2010-09-22 14:00:00,32.67,32.67,32.64,32.64,14800.0,18.8368,18.8368,18.8195,18.8195,14800.0
2010-09-22 14:05:00,32.64,32.65,32.64,32.64,26700.0,18.8195,18.8253,18.8195,18.8195,26700.0
2010-09-22 14:10:00,32.65,32.65,32.6,32.61,32700.0,18.8253,18.8253,18.7964,18.8022,32700.0
2010-09-22 14:15:00,32.61,32.61,32.58,32.58,12400.0,18.8022,18.8022,18.7849,18.7849,12400.0
2010-09-22 14:20:00,32.58,32.58,32.55,32.56,63200.0,18.7849,18.7849,18.7676,18.7734,63200.0
2010-09-22 14:25:00,32.56,32.56,32.54,32.55,28000.0,18.7734,18.7734,18.7619,18.7676,28000.0
2010-09-22 14:30:00,32.55,32.58,32.54,32.55,44600.0,18.7676,18.7849,18.7619,18.7676,44600.0
2010-09-22 14:35:00,32.55,32.6,32.55,32.57,28100.0,18.7676,18.7964,18.7676,18.7791,28100.0
2010-09-22 14:40:00,32.57,32.6,32.56,32.59,20700.0,18.7791,18.7964,18.7734,18.7907,20700.0
2010-09-22 14:45:00,32.59,32.59,32.56,32.57,20000.0,18.7907,18.7907,18.7734,18.7791,20000.0
2010-09-22 14:50:00,32.57,32.59,32.56,32.58,21900.0,18.7791,18.7907,18.7734,18.7849,21900.0
2010-09-22 14:55:00,32.58,32.59,32.55,32.57,31100.0,18.7849,18.7907,18.7676,18.7791,31100.0
2010-09-22 15:00:00,32.58,32.59,32.58,32.59,9500.0,18.7849,18.7907,18.7849,18.7907,9500.0
2010-09-22 15:05:00,32.59,32.6,32.55,32.55,20200.0,18.7907,18.7964,18.7676,18.7676,20200.0
2010-09-22 15:10:00,32.54,32.54,32.51,32.54,24800.0,18.7619,18.7619,18.7446,18.7619,24800.0
2010-09-22 15:15:00,32.54,32.54,32.43,32.43,65800.0,18.7619,18.7619,18.6984,18.6984,65800.0
2010-09-22 15:20:00,32.44,32.44,32.39,32.41,90000.0,18.7042,18.7042,18.6754,18.6869,90000.0
2010-09-22 15:25:00,32.41,32.47,32.4,32.44,45900.0,18.6869,18.7215,18.6811,18.7042,45900.0
2010-09-22 15:30:00,32.45,32.51,32.42,32.51,34300.0,18.71,18.7446,18.6927,18.7446,34300.0
2010-09-22 15:35:00,32.51,32.53,32.48,32.49,36200.0,18.7446,18.7561,18.7273,18.733,36200.0
2010-09-22 15:40:00,32.5,32.51,32.47,32.5,39700.0,18.7388,18.7446,18.7215,18.7388,39700.0
2010-09-22 15:45:00,32.49,32.49,32.4,32.4,99200.0,18.733,18.733,18.6811,18.6811,99200.0
2010-09-22 15:50:00,32.4,32.41,32.37,32.4,47300.0,18.6811,18.6869,18.6638,18.6811,47300.0
2010-09-22 15:55:00,32.41,32.43,32.38,32.43,171900.0,18.6869,18.6984,18.6696,18.6984,171900.0
2010-09-23 09:30:00,32.16,32.3,32.11,32.24,33800.0,18.5428,18.6235,18.5139,18.5889,33800.0
2010-09-23 09:35:00,32.25,32.32,32.23,32.26,28400.0,18.5946,18.635,18.5831,18.6004,28400.0
2010-09-23 09:40:00,32.27,32.29,32.15,32.16,24100.0,18.6062,18.6177,18.537,18.5428,24100.0
2010-09-23 09:45:00,32.16,32.2,32.12,32.2,19800.0,18.5428,18.5658,18.5197,18.5658,19800.0
2010-09-23 09:50:00,32.2,32.26,32.18,32.24,135000.0,18.5658,18.6004,18.5543,18.5889,135000.0
2010-09-23 09:55:00,32.24,32.3,32.21,32.26,40800.0,18.5889,18.6235,18.5716,18.6004,40800.0
2010-09-23 10:00:00,32.26,32.39,32.26,32.35,77400.0,18.6004,18.6754,18.6004,18.6523,77400.0
2010-09-23 10:05:00,32.35,32.4,32.27,32.4,44800.0,18.6523,18.6811,18.6062,18.6811,44800.0
2010-09-23 10:10:00,32.4,32.41,32.33,32.33,16600.0,18.6811,18.6869,18.6408,18.6408,16600.0
2010-09-23 10:15:00,32.34,32.38,32.32,32.34,19200.0,18.6465,18.6696,18.635,18.6465,19200.0
2010-09-23 10:20:00,32.35,32.43,32.35,32.42,28100.0,18.6523,18.6984,18.6523,18.6927,28100.0
2010-09-23 10:25:00,32.42,32.49,32.42,32.48,34200.0,18.6927,18.733,18.6927,18.7273,34200.0
2010-09-23 10:30:00,32.49,32.59,32.47,32.58,111100.0,18.733,18.7907,18.7215,18.7849,111100.0
2010-09-23 10:35:00,32.58,32.58,32.55,32.56,16400.0,18.7849,18.7849,18.7676,18.7734,16400.0
2010-09-23 10:40:00,32.56,32.56,32.53,32.53,14600.0,18.7734,18.7734,18.7561,18.7561,14600.0
2010-09-23 10:45:00,32.53,32.53,32.45,32.45,29000.0,18.7561,18.7561,18.71,18.71,29000.0
2010-09-23 10:50:00,32.45,32.46,32.4,32.41,10300.0,18.71,18.7157,18.6811,18.6869,10300.0
2010-09-23 10:55:00,32.41,32.41,32.36,32.39,17300.0,18.6869,18.6869,18.6581,18.6754,17300.0
2010-09-23 11:00:00,32.38,32.43,32.37,32.43,31300.0,18.6696,18.6984,18.6638,18.6984,31300.0
2010-09-23 11:05:00,32.42,32.45,32.42,32.44,4300.0,18.6927,18.71,18.6927,18.7042,4300.0
2010-09-23 11:10:00,32.44,32.45,32.43,32.44,8800.0,18.7042,18.71,18.6984,18.7042,8800.0
2010-09-23 11:15:00,32.44,32.47,32.44,32.44,11000.0,18.7042,18.7215,18.7042,18.7042,11000.0
2010-09-23 11:20:00,32.44,32.44,32.39,32.4,15200.0,18.7042,18.7042,18.6754,18.6811,15200.0
2010-09-23 11:25:00,32.4,32.41,32.37,32.38,10000.0,18.6811,18.6869,18.6638,18.6696,10000.0
2010-09-23 11:30:00,32.38,32.44,32.35,32.36,85700.0,18.6696,18.7042,18.6523,18.6581,85700.0
2010-09-23 11:35:00,32.37,32.39,32.3,32.39,53600.0,18.6638,18.6754,18.6235,18.6754,53600.0
2010-09-23 11:40:00,32.39,32.4,32.34,32.35,17700.0,18.6754,18.6811,18.6465,18.6523,17700.0
2010-09-23 11:45:00,32.35,32.35,32.31,32.32,23300.0,18.6523,18.6523,18.6292,18.635,23300.0
2010-09-23 11:50:00,32.32,32.32,32.28,32.31,33200.0,18.635,18.635,18.6119,18.6292,33200.0
2010-09-23 11:55:00,32.31,32.38,32.29,32.31,21100.0,18.6292,18.6696,18.6177,18.6292,21100.0
2010-09-23 12:00:00,32.31,32.35,32.28,32.34,21200.0,18.6292,18.6523,18.6119,18.6465,21200.0
2010-09-23 12:05:00,32.35,32.37,32.35,32.37,17100.0,18.6523,18.6638,18.6523,18.6638,17100.0
2010-09-23 12:10:00,32.38,32.41,32.34,32.35,12000.0,18.6696,18.6869,18.6465,18.6523,12000.0
2010-09-23 12:15:00,32.35,32.36,32.34,32.35,7100.0,18.6523,18.6581,18.6465,18.6523,7100.0
2010-09-23 12:20:00,32.34,32.41,32.34,32.4,11400.0,18.6465,18.6869,18.6465,18.6811,11400.0
2010-09-23 12:25:00,32.41,32.42,32.4,32.42,4900.0,18.6869,18.6927,18.6811,18.6927,4900.0
2010-09-23 12:30:00,32.42,32.42,32.38,32.38,11700.0,18.6927,18.6927,18.6696,18.6696,11700.0
2010-09-23 12:35:00,32.37,32.4,32.36,32.36,9200.0,18.6638,18.6811,18.6581,18.6581,9200.0
2010-09-23 12:40:00,32.36,32.36,32.35,32.35,4000.0,18.6581,18.6581,18.6523,18.6523,4000.0
2010-09-23 12:45:00,32.35,32.35,32.33,32.33,3100.0,18.6523,18.6523,18.6408,18.6408,3100.0
2010-09-23 12:50:00,32.34,32.34,32.33,32.34,5500.0,18.6465,18.6465,18.6408,18.6465,5500.0
2010-09-23 12:55:00,32.33,32.34,32.33,32.33,4600.0,18.6408,18.6465,18.6408,18.6408,4600.0
2010-09-23 13:00:00,32.34,32.34,32.32,32.32,18700.0,18.6465,18.6465,18.635,18.635,18700.0
2010-09-23 13:05:00,32.32,32.34,32.29,32.3,39900.0,18.635,18.6465,18.6177,18.6235,39900.0
2010-09-23 13:10:00,32.3,32.31,32.29,32.29,8400.0,18.6235,18.6292,18.6177,18.6177,8400.0
2010-09-23 13:15:00,32.28,32.28,32.26,32.27,8400.0,18.6119,18.6119,18.6004,18.6062,8400.0
2010-09-23 13:20:00,32.27,32.3,32.26,32.3,4500.0,18.6062,18.6235,18.6004,18.6235,4500.0
2010-09-23 13:25:00,32.29,32.3,32.29,32.29,1600.0,18.6177,18.6235,18.6177,18.6177,1600.0
2010-09-23 13:30:00,32.3,32.33,32.3,32.31,6700.0,18.6235,18.6408,18.6235,18.6292,6700.0
2010-09-23 13:35:00,32.31,32.32,32.3,32.31,13400.0,18.6292,18.635,18.6235,18.6292,13400.0
2010-09-23 13:40:00,32.32,32.32,32.29,32.31,9500.0,18.635,18.635,18.6177,18.6292,9500.0
2010-09-23 13:45:00,32.3,32.33,32.29,32.33,15800.0,18.6235,18.6408,18.6177,18.6408,15800.0
2010-09-23 13:50:00,32.34,32.38,32.33,32.38,15900.0,18.6465,18.6696,18.6408,18.6696,15900.0
2010-09-23 13:55:00,32.38,32.39,32.36,32.36,10100.0,18.6696,18.6754,18.6581,18.6581,10100.0
2010-09-23 14:00:00,32.36,32.4,32.36,32.36,10900.0,18.6581,18.6811,18.6581,18.6581,10900.0
2010-09-23 14:05:00,32.36,32.37,32.33,32.35,17500.0,18.6581,18.6638,18.6408,18.6523,17500.0
2010-09-23 14:10:00,32.34,32.35,32.33,32.34,11500.0,18.6465,18.6523,18.6408,18.6465,11500.0
2010-09-23 14:15:00,32.34,32.34,32.33,32.33,4900.0,18.6465,18.6465,18.6408,18.6408,4900.0
2010-09-23 14:20:00,32.33,32.35,32.33,32.33,12700.0,18.6408,18.6523,18.6408,18.6408,12700.0
2010-09-23 14:25:00,32.33,32.34,32.32,32.32,6700.0,18.6408,18.6465,18.635,18.635,6700.0
2010-09-23 14:30:00,32.33,32.35,32.33,32.34,12700.0,18.6408,18.6523,18.6408,18.6465,12700.0
2010-09-23 14:35:00,32.34,32.34,32.32,32.33,14700.0,18.6465,18.6465,18.635,18.6408,14700.0
2010-09-23 14:40:00,32.32,32.33,32.26,32.3,46400.0,18.635,18.6408,18.6004,18.6235,46400.0
2010-09-23 14:45:00,32.29,32.3,32.27,32.27,12000.0,18.6177,18.6235,18.6062,18.6062,12000.0
2010-09-23 14:50:00,32.28,32.28,32.24,32.26,34300.0,18.6119,18.6119,18.5889,18.6004,34300.0
2010-09-23 14:55:00,32.26,32.27,32.23,32.23,30900.0,18.6004,18.6062,18.5831,18.5831,30900.0
2010-09-23 15:00:00,32.23,32.24,32.19,32.21,165900.0,18.5831,18.5889,18.56,18.5716,165900.0
2010-09-23 15:05:00,32.2,32.22,32.15,32.17,39300.0,18.5658,18.5773,18.537,18.5485,39300.0
2010-09-23 15:10:00,32.17,32.22,32.16,32.2,27600.0,18.5485,18.5773,18.5428,18.5658,27600.0
2010-09-23 15:15:00,32.2,32.2,32.13,32.15,102800.0,18.5658,18.5658,18.5255,18.537,102800.0
2010-09-23 15:20:00,32.15,32.15,32.12,32.15,55800.0,18.537,18.537,18.5197,18.537,55800.0
2010-09-23 15:25:00,32.15,32.16,32.09,32.09,78700.0,18.537,18.5428,18.5024,18.5024,78700.0
2010-09-23 15:30:00,32.09,32.15,32.09,32.1,62100.0,18.5024,18.537,18.5024,18.5082,62100.0
2010-09-23 15:35:00,32.11,32.14,32.08,32.1,38200.0,18.5139,18.5312,18.4966,18.5082,38200.0
2010-09-23 15:40:00,32.1,32.1,32.02,32.08,79600.0,18.5082,18.5082,18.462,18.4966,79600.0
2010-09-23 15:45:00,32.08,32.11,32.04,32.05,56600.0,18.4966,18.5139,18.4736,18.4793,56600.0
2010-09-23 15:50:00,32.06,32.1,32.05,32.05,36800.0,18.4851,18.5082,18.4793,18.4793,36800.0
2010-09-23 15:55:00,32.06,32.09,32.04,32.07,75200.0,18.4851,18.5024,18.4736,18.4909,75200.0
2010-09-24 09:30:00,32.41,32.56,32.27,32.52,49700.0,18.6869,18.7734,18.6062,18.7503,49700.0
2010-09-24 09:35:00,32.51,32.54,32.46,32.52,31300.0,18.7446,18.7619,18.7157,18.7503,31300.0
2010-09-24 09:40:00,32.52,32.54,32.48,32.54,22000.0,18.7503,18.7619,18.7273,18.7619,22000.0
2010-09-24 09:45:00,32.54,32.61,32.53,32.55,52500.0,18.7619,18.8022,18.7561,18.7676,52500.0
2010-09-24 09:50:00,32.55,32.56,32.54,32.55,18400.0,18.7676,18.7734,18.7619,18.7676,18400.0
2010-09-24 09:55:00,32.55,32.58,32.54,32.56,27700.0,18.7676,18.7849,18.7619,18.7734,27700.0
2010-09-24 10:00:00,32.56,32.63,32.51,32.63,48800.0,18.7734,18.8137,18.7446,18.8137,48800.0
2010-09-24 10:05:00,32.62,32.66,32.62,32.65,35500.0,18.808,18.831,18.808,18.8253,35500.0
2010-09-24 10:10:00,32.65,32.66,32.61,32.61,22000.0,18.8253,18.831,18.8022,18.8022,22000.0
2010-09-24 10:15:00,32.62,32.63,32.6,32.61,18700.0,18.808,18.8137,18.7964,18.8022,18700.0
2010-09-24 10:20:00,32.62,32.75,32.61,32.75,32700.0,18.808,18.8829,18.8022,18.8829,32700.0
2010-09-24 10:25:00,32.75,32.8,32.74,32.77,45500.0,18.8829,18.9118,18.8772,18.8945,45500.0
2010-09-24 10:30:00,32.78,32.78,32.73,32.73,10800.0,18.9002,18.9002,18.8714,18.8714,10800.0
2010-09-24 10:35:00,32.73,32.76,32.7,32.71,34700.0,18.8714,18.8887,18.8541,18.8599,34700.0
2010-09-24 10:40:00,32.72,32.78,32.72,32.76,39900.0,18.8656,18.9002,18.8656,18.8887,39900.0
2010-09-24 10:45:00,32.76,32.8,32.74,32.79,22400.0,18.8887,18.9118,18.8772,18.906,22400.0
2010-09-24 10:50:00,32.78,32.79,32.71,32.71,20300.0,18.9002,18.906,18.8599,18.8599,20300.0
2010-09-24 10:55:00,32.7,32.71,32.67,32.7,65500.0,18.8541,18.8599,18.8368,18.8541,65500.0
2010-09-24 11:00:00,32.7,32.7,32.64,32.65,63000.0,18.8541,18.8541,18.8195,18.8253,63000.0
2010-09-24 11:05:00,32.64,32.65,32.6,32.61,58700.0,18.8195,18.8253,18.7964,18.8022,58700.0
2010-09-24 11:10:00,32.61,32.66,32.6,32.66,27600.0,18.8022,18.831,18.7964,18.831,27600.0
2010-09-24 11:15:00,32.66,32.66,32.62,32.63,30500.0,18.831,18.831,18.808,18.8137,30500.0
2010-09-24 11:20:00,32.64,32.65,32.61,32.64,34400.0,18.8195,18.8253,18.8022,18.8195,34400.0
2010-09-24 11:25:00,32.64,32.66,32.61,32.63,24700.0,18.8195,18.831,18.8022,18.8137,24700.0
2010-09-24 11:30:00,32.63,32.67,32.63,32.66,8000.0,18.8137,18.8368,18.8137,18.831,8000.0
2010-09-24 11:35:00,32.65,32.68,32.64,32.65,26000.0,18.8253,18.8426,18.8195,18.8253,26000.0
2010-09-24 11:40:00,32.64,32.65,32.6,32.6,23200.0,18.8195,18.8253,18.7964,18.7964,23200.0
2010-09-24 11:45:00,32.61,32.62,32.59,32.62,17400.0,18.8022,18.808,18.7907,18.808,17400.0
2010-09-24 11:50:00,32.62,32.63,32.58,32.62,31200.0,18.808,18.8137,18.7849,18.808,31200.0
2010-09-24 11:55:00,32.62,32.63,32.58,32.58,25400.0,18.808,18.8137,18.7849,18.7849,25400.0
2010-09-24 12:00:00,32.59,32.62,32.58,32.61,12200.0,18.7907,18.808,18.7849,18.8022,12200.0
2010-09-24 12:05:00,32.61,32.66,32.61,32.66,11000.0,18.8022,18.831,18.8022,18.831,11000.0
2010-09-24 12:10:00,32.65,32.67,32.65,32.67,11800.0,18.8253,18.8368,18.8253,18.8368,11800.0
2010-09-24 12:15:00,32.67,32.73,32.67,32.73,27600.0,18.8368,18.8714,18.8368,18.8714,27600.0
2010-09-24 12:20:00,32.72,32.72,32.69,32.7,9700.0,18.8656,18.8656,18.8483,18.8541,9700.0
2010-09-24 12:25:00,32.7,32.75,32.7,32.74,11800.0,18.8541,18.8829,18.8541,18.8772,11800.0
2010-09-24 12:30:00,32.74,32.78,32.74,32.75,30300.0,18.8772,18.9002,18.8772,18.8829,30300.0
2010-09-24 12:35:00,32.75,32.77,32.75,32.77,22400.0,18.8829,18.8945,18.8829,18.8945,22400.0
2010-09-24 12:40:00,32.76,32.78,32.74,32.77,61000.0,18.8887,18.9002,18.8772,18.8945,61000.0
2010-09-24 12:45:00,32.77,32.79,32.74,32.77,19300.0,18.8945,18.906,18.8772,18.8945,19300.0
2010-09-24 12:50:00,32.77,32.78,32.75,32.76,18400.0,18.8945,18.9002,18.8829,18.8887,18400.0
2010-09-24 12:55:00,32.77,32.77,32.73,32.75,48900.0,18.8945,18.8945,18.8714,18.8829,48900.0
2010-09-24 13:00:00,32.75,32.79,32.74,32.78,30500.0,18.8829,18.906,18.8772,18.9002,30500.0
2010-09-24 13:05:00,32.78,32.79,32.77,32.78,11800.0,18.9002,18.906,18.8945,18.9002,11800.0
2010-09-24 13:10:00,32.79,32.79,32.76,32.78,53600.0,18.906,18.906,18.8887,18.9002,53600.0
2010-09-24 13:15:00,32.78,32.79,32.77,32.77,16300.0,18.9002,18.906,18.8945,18.8945,16300.0
2010-09-24 13:20:00,32.77,32.78,32.76,32.77,15100.0,18.8945,18.9002,18.8887,18.8945,15100.0
2010-09-24 13:25:00,32.78,32.81,32.77,32.8,13800.0,18.9002,18.9175,18.8945,18.9118,13800.0
2010-09-24 13:30:00,32.8,32.83,32.79,32.83,71100.0,18.9118,18.9291,18.906,18.9291,71100.0
2010-09-24 13:35:00,32.83,32.84,32.81,32.82,23500.0,18.9291,18.9348,18.9175,18.9233,23500.0
2010-09-24 13:40:00,32.82,32.84,32.82,32.83,18800.0,18.9233,18.9348,18.9233,18.9291,18800.0
2010-09-24 13:45:00,32.83,32.83,32.81,32.83,14700.0,18.9291,18.9291,18.9175,18.9291,14700.0
2010-09-24 13:50:00,32.83,32.84,32.83,32.84,8000.0,18.9291,18.9348,18.9291,18.9348,8000.0
2010-09-24 13:55:00,32.84,32.84,32.83,32.83,7800.0,18.9348,18.9348,18.9291,18.9291,7800.0
2010-09-24 14:00:00,32.83,32.84,32.82,32.82,16000.0,18.9291,18.9348,18.9233,18.9233,16000.0
2010-09-24 14:05:00,32.82,32.82,32.79,32.79,40700.0,18.9233,18.9233,18.906,18.906,40700.0
2010-09-24 14:10:00,32.79,32.82,32.77,32.79,39200.0,18.906,18.9233,18.8945,18.906,39200.0
2010-09-24 14:15:00,32.78,32.79,32.75,32.76,48400.0,18.9002,18.906,18.8829,18.8887,48400.0
2010-09-24 14:20:00,32.76,32.78,32.74,32.75,43400.0,18.8887,18.9002,18.8772,18.8829,43400.0
2010-09-24 14:25:00,32.75,32.76,32.74,32.75,78700.0,18.8829,18.8887,18.8772,18.8829,78700.0
2010-09-24 14:30:00,32.74,32.78,32.74,32.76,19300.0,18.8772,18.9002,18.8772,18.8887,19300.0
2010-09-24 14:35:00,32.76,32.8,32.76,32.79,19400.0,18.8887,18.9118,18.8887,18.906,19400.0
2010-09-24 14:40:00,32.79,32.84,32.79,32.84,43400.0,18.906,18.9348,18.906,18.9348,43400.0
2010-09-24 14:45:00,32.83,32.84,32.83,32.83,11600.0,18.9291,18.9348,18.9291,18.9291,11600.0
2010-09-24 14:50:00,32.83,32.84,32.78,32.81,69500.0,18.9291,18.9348,18.9002,18.9175,69500.0
2010-09-24 14:55:00,32.82,32.83,32.81,32.82,5500.0,18.9233,18.9291,18.9175,18.9233,5500.0
2010-09-24 15:00:00,32.82,32.83,32.79,32.81,40100.0,18.9233,18.9291,18.906,18.9175,40100.0
2010-09-24 15:05:00,32.81,32.82,32.8,32.82,17100.0,18.9175,18.9233,18.9118,18.9233,17100.0
2010-09-24 15:10:00,32.82,32.82,32.8,32.81,21600.0,18.9233,18.9233,18.9118,18.9175,21600.0
2010-09-24 15:15:00,32.81,32.82,32.79,32.8,37500.0,18.9175,18.9233,18.906,18.9118,37500.0
2010-09-24 15:20:00,32.8,32.81,32.77,32.8,26300.0,18.9118,18.9175,18.8945,18.9118,26300.0
2010-09-24 15:25:00,32.79,32.8,32.78,32.79,21400.0,18.906,18.9118,18.9002,18.906,21400.0
2010-09-24 15:30:00,32.78,32.79,32.78,32.78,18600.0,18.9002,18.906,18.9002,18.9002,18600.0
2010-09-24 15:35:00,32.78,32.8,32.78,32.78,57500.0,18.9002,18.9118,18.9002,18.9002,57500.0
2010-09-24 15:40:00,32.78,32.79,32.77,32.78,28600.0,18.9002,18.906,18.8945,18.9002,28600.0
2010-09-24 15:45:00,32.78,32.87,32.78,32.82,106100.0,18.9002,18.9521,18.9002,18.9233,106100.0
2010-09-24 15:50:00,32.82,32.84,32.81,32.84,80300.0,18.9233,18.9348,18.9175,18.9348,80300.0
2010-09-24 15:55:00,32.83,32.86,32.83,32.84,122000.0,18.9291,18.9464,18.9291,18.9348,122000.0
2010-09-27 09:30:00,32.96,32.99,32.85,32.99,38200.0,19.004,19.0213,18.9406,19.0213,38200.0
2010-09-27 09:35:00,32.98,33.0,32.95,32.98,30200.0,19.0155,19.0271,18.9982,19.0155,30200.0
2010-09-27 09:40:00,32.97,32.97,32.92,32.92,34200.0,19.0098,19.0098,18.981,18.981,34200.0
2010-09-27 09:45:00,32.91,32.92,32.82,32.85,38700.0,18.9752,18.981,18.9233,18.9406,38700.0
2010-09-27 09:50:00,32.84,32.88,32.83,32.88,34500.0,18.9348,18.9579,18.9291,18.9579,34500.0
2010-09-27 09:55:00,32.87,32.9,32.85,32.9,116400.0,18.9521,18.9694,18.9406,18.9694,116400.0
2010-09-27 10:00:00,32.91,32.91,32.88,32.9,21000.0,18.9752,18.9752,18.9579,18.9694,21000.0
2010-09-27 10:05:00,32.9,32.95,32.88,32.94,24200.0,18.9694,18.9982,18.9579,18.9925,24200.0
2010-09-27 10:10:00,32.94,32.96,32.93,32.95,33200.0,18.9925,19.004,18.9867,18.9982,33200.0
2010-09-27 10:15:00,32.95,33.01,32.94,33.01,41500.0,18.9982,19.0328,18.9925,19.0328,41500.0
2010-09-27 10:20:00,33.01,33.01,32.98,33.01,17200.0,19.0328,19.0328,19.0155,19.0328,17200.0
2010-09-27 10:25:00,33.01,33.07,33.01,33.06,27600.0,19.0328,19.0674,19.0328,19.0617,27600.0
2010-09-27 10:30:00,33.07,33.08,33.04,33.07,45300.0,19.0674,19.0732,19.0501,19.0674,45300.0
2010-09-27 10:35:00,33.07,33.19,33.07,33.19,86000.0,19.0674,19.1366,19.0674,19.1366,86000.0
2010-09-27 10:40:00,33.18,33.23,33.18,33.2,100800.0,19.1309,19.1597,19.1309,19.1424,100800.0
2010-09-27 10:45:00,33.19,33.2,33.17,33.17,16700.0,19.1366,19.1424,19.1251,19.1251,16700.0
2010-09-27 10:50:00,33.17,33.18,33.1,33.14,26900.0,19.1251,19.1309,19.0847,19.1078,26900.0
2010-09-27 10:55:00,33.13,33.19,33.13,33.17,23600.0,19.102,19.1366,19.102,19.1251,23600.0
2010-09-27 11:00:00,33.16,33.17,33.11,33.11,36600.0,19.1193,19.1251,19.0905,19.0905,36600.0
2010-09-27 11:05:00,33.11,33.11,33.07,33.1,37400.0,19.0905,19.0905,19.0674,19.0847,37400.0
2010-09-27 11:10:00,33.1,33.13,33.07,33.07,47500.0,19.0847,19.102,19.0674,19.0674,47500.0
2010-09-27 11:15:00,33.06,33.07,33.02,33.03,34400.0,19.0617,19.0674,19.0386,19.0444,34400.0
2010-09-27 11:20:00,33.03,33.12,33.03,33.1,52400.0,19.0444,19.0963,19.0444,19.0847,52400.0
2010-09-27 11:25:00,33.09,33.1,33.09,33.09,3900.0,19.079,19.0847,19.079,19.079,3900.0
2010-09-27 11:30:00,33.09,33.1,33.09,33.09,27700.0,19.079,19.0847,19.079,19.079,27700.0
2010-09-27 11:35:00,33.09,33.1,33.07,33.08,55100.0,19.079,19.0847,19.0674,19.0732,55100.0
2010-09-27 11:40:00,33.08,33.12,33.06,33.06,43900.0,19.0732,19.0963,19.0617,19.0617,43900.0
2010-09-27 11:45:00,33.06,33.08,33.04,33.04,26300.0,19.0617,19.0732,19.0501,19.0501,26300.0
2010-09-27 11:50:00,33.04,33.05,33.02,33.03,13600.0,19.0501,19.0559,19.0386,19.0444,13600.0
2010-09-27 11:55:00,33.03,33.05,33.02,33.02,10800.0,19.0444,19.0559,19.0386,19.0386,10800.0
2010-09-27 12:00:00,33.02,33.04,33.02,33.03,9600.0,19.0386,19.0501,19.0386,19.0444,9600.0
2010-09-27 12:05:00,33.04,33.06,33.03,33.06,28900.0,19.0501,19.0617,19.0444,19.0617,28900.0
2010-09-27 12:10:00,33.05,33.07,33.03,33.03,32700.0,19.0559,19.0674,19.0444,19.0444,32700.0
2010-09-27 12:15:00,33.03,33.06,33.03,33.05,8000.0,19.0444,19.0617,19.0444,19.0559,8000.0
2010-09-27 12:20:00,33.05,33.06,33.05,33.05,23000.0,19.0559,19.0617,19.0559,19.0559,23000.0
2010-09-27 12:25:00,33.05,33.07,33.05,33.07,14500.0,19.0559,19.0674,19.0559,19.0674,14500.0
2010-09-27 12:30:00,33.06,33.08,33.06,33.07,9600.0,19.0617,19.0732,19.0617,19.0674,9600.0
2010-09-27 12:35:00,33.07,33.08,33.07,33.07,5200.0,19.0674,19.0732,19.0674,19.0674,5200.0
2010-09-27 12:40:00,33.07,33.08,33.07,33.08,8500.0,19.0674,19.0732,19.0674,19.0732,8500.0
2010-09-27 12:45:00,33.07,33.09,33.07,33.09,13700.0,19.0674,19.079,19.0674,19.079,13700.0
2010-09-27 12:50:00,33.09,33.09,33.07,33.07,34000.0,19.079,19.079,19.0674,19.0674,34000.0
2010-09-27 12:55:00,33.07,33.08,33.02,33.04,73500.0,19.0674,19.0732,19.0386,19.0501,73500.0
2010-09-27 13:00:00,33.04,33.09,33.0,33.09,37500.0,19.0501,19.079,19.0271,19.079,37500.0
2010-09-27 13:05:00,33.09,33.09,33.06,33.06,129200.0,19.079,19.079,19.0617,19.0617,129200.0
2010-09-27 13:10:00,33.06,33.06,33.02,33.02,13200.0,19.0617,19.0617,19.0386,19.0386,13200.0
2010-09-27 13:15:00,33.01,33.02,33.01,33.02,6500.0,19.0328,19.0386,19.0328,19.0386,6500.0
2010-09-27 13:20:00,33.01,33.02,33.0,33.01,32400.0,19.0328,19.0386,19.0271,19.0328,32400.0
2010-09-27 13:25:00,33.02,33.03,33.01,33.02,53500.0,19.0386,19.0444,19.0328,19.0386,53500.0
2010-09-27 13:30:00,33.03,33.03,33.02,33.03,8700.0,19.0444,19.0444,19.0386,19.0444,8700.0
2010-09-27 13:35:00,33.02,33.03,33.0,33.0,24000.0,19.0386,19.0444,19.0271,19.0271,24000.0
2010-09-27 13:40:00,33.01,33.03,33.0,33.03,41200.0,19.0328,19.0444,19.0271,19.0444,41200.0
2010-09-27 13:45:00,33.03,33.06,33.03,33.03,17300.0,19.0444,19.0617,19.0444,19.0444,17300.0
2010-09-27 13:50:00,33.04,33.06,33.04,33.06,15100.0,19.0501,19.0617,19.0501,19.0617,15100.0
2010-09-27 13:55:00,33.06,33.08,33.06,33.08,7000.0,19.0617,19.0732,19.0617,19.0732,7000.0
2010-09-27 14:00:00,33.08,33.08,33.05,33.05,19600.0,19.0732,19.0732,19.0559,19.0559,19600.0
2010-09-27 14:05:00,33.06,33.07,33.05,33.06,18000.0,19.0617,19.0674,19.0559,19.0617,18000.0
2010-09-27 14:10:00,33.07,33.07,33.06,33.06,15200.0,19.0674,19.0674,19.0617,19.0617,15200.0
2010-09-27 14:15:00,33.07,33.07,33.05,33.05,16600.0,19.0674,19.0674,19.0559,19.0559,16600.0
2010-09-27 14:20:00,33.05,33.06,33.05,33.06,12900.0,19.0559,19.0617,19.0559,19.0617,12900.0
2010-09-27 14:25:00,33.06,33.06,33.05,33.05,7200.0,19.0617,19.0617,19.0559,19.0559,7200.0
2010-09-27 14:30:00,33.05,33.06,33.05,33.06,10400.0,19.0559,19.0617,19.0559,19.0617,10400.0
2010-09-27 14:35:00,33.06,33.06,33.05,33.05,21300.0,19.0617,19.0617,19.0559,19.0559,21300.0
2010-09-27 14:40:00,33.05,33.08,33.05,33.08,31900.0,19.0559,19.0732,19.0559,19.0732,31900.0
2010-09-27 14:45:00,33.08,33.1,33.07,33.09,16200.0,19.0732,19.0847,19.0674,19.079,16200.0
2010-09-27 14:50:00,33.1,33.12,33.09,33.11,57700.0,19.0847,19.0963,19.079,19.0905,57700.0
2010-09-27 14:55:00,33.12,33.15,33.12,33.14,55100.0,19.0963,19.1136,19.0963,19.1078,55100.0
2010-09-27 15:00:00,33.14,33.15,33.1,33.1,42300.0,19.1078,19.1136,19.0847,19.0847,42300.0
2010-09-27 15:05:00,33.1,33.13,33.1,33.11,39700.0,19.0847,19.102,19.0847,19.0905,39700.0
2010-09-27 15:10:00,33.11,33.15,33.1,33.14,58500.0,19.0905,19.1136,19.0847,19.1078,58500.0
2010-09-27 15:15:00,33.14,33.16,33.14,33.16,34000.0,19.1078,19.1193,19.1078,19.1193,34000.0
2010-09-27 15:20:00,33.16,33.19,33.16,33.18,27100.0,19.1193,19.1366,19.1193,19.1309,27100.0
2010-09-27 15:25:00,33.17,33.18,33.16,33.17,22800.0,19.1251,19.1309,19.1193,19.1251,22800.0
2010-09-27 15:30:00,33.16,33.17,33.14,33.15,47300.0,19.1193,19.1251,19.1078,19.1136,47300.0
2010-09-27 15:35:00,33.15,33.15,33.08,33.08,50600.0,19.1136,19.1136,19.0732,19.0732,50600.0
2010-09-27 15:40:00,33.08,33.11,33.06,33.09,78200.0,19.0732,19.0905,19.0617,19.079,78200.0
2010-09-27 15:45:00,33.09,33.1,33.08,33.1,47400.0,19.079,19.0847,19.0732,19.0847,47400.0
2010-09-27 15:50:00,33.09,33.1,33.06,33.08,65800.0,19.079,19.0847,19.0617,19.0732,65800.0
2010-09-27 15:55:00,33.07,33.08,33.05,33.07,147700.0,19.0674,19.0732,19.0559,19.0674,147700.0
2010-09-28 09:30:00,33.14,33.14,32.97,33.01,27100.0,19.1078,19.1078,19.0098,19.0328,27100.0
2010-09-28 09:35:00,33.02,33.13,33.0,33.05,37400.0,19.0386,19.102,19.0271,19.0559,37400.0
2010-09-28 09:40:00,33.05,33.1,32.99,33.0,37700.0,19.0559,19.0847,19.0213,19.0271,37700.0
2010-09-28 09:45:00,33.01,33.04,32.98,32.99,35400.0,19.0328,19.0501,19.0155,19.0213,35400.0
2010-09-28 09:50:00,32.99,33.0,32.94,32.94,38200.0,19.0213,19.0271,18.9925,18.9925,38200.0
2010-09-28 09:55:00,32.94,33.02,32.94,32.99,24400.0,18.9925,19.0386,18.9925,19.0213,24400.0
2010-09-28 10:00:00,32.98,32.99,32.83,32.87,50600.0,19.0155,19.0213,18.9291,18.9521,50600.0
2010-09-28 10:05:00,32.87,33.01,32.87,33.01,28500.0,18.9521,19.0328,18.9521,19.0328,28500.0
2010-09-28 10:10:00,33.0,33.01,32.94,32.98,12500.0,19.0271,19.0328,18.9925,19.0155,12500.0
2010-09-28 10:15:00,32.98,32.98,32.92,32.95,29100.0,19.0155,19.0155,18.981,18.9982,29100.0
2010-09-28 10:20:00,32.96,33.03,32.93,33.03,35900.0,19.004,19.0444,18.9867,19.0444,35900.0
2010-09-28 10:25:00,33.03,33.08,33.02,33.08,33700.0,19.0444,19.0732,19.0386,19.0732,33700.0
2010-09-28 10:30:00,33.08,33.08,33.02,33.08,32800.0,19.0732,19.0732,19.0386,19.0732,32800.0
2010-09-28 10:35:00,33.07,33.09,33.03,33.04,36400.0,19.0674,19.079,19.0444,19.0501,36400.0
2010-09-28 10:40:00,33.05,33.13,33.03,33.13,39900.0,19.0559,19.102,19.0444,19.102,39900.0
2010-09-28 10:45:00,33.13,33.14,33.07,33.07,31200.0,19.102,19.1078,19.0674,19.0674,31200.0
2010-09-28 10:50:00,33.07,33.1,33.07,33.09,15000.0,19.0674,19.0847,19.0674,19.079,15000.0
2010-09-28 10:55:00,33.09,33.12,33.09,33.11,19100.0,19.079,19.0963,19.079,19.0905,19100.0
2010-09-28 11:00:00,33.11,33.15,33.1,33.14,17500.0,19.0905,19.1136,19.0847,19.1078,17500.0
2010-09-28 11:05:00,33.14,33.19,33.14,33.17,40200.0,19.1078,19.1366,19.1078,19.1251,40200.0
2010-09-28 11:10:00,33.16,33.18,33.1,33.11,28800.0,19.1193,19.1309,19.0847,19.0905,28800.0
2010-09-28 11:15:00,33.11,33.12,33.06,33.07,36200.0,19.0905,19.0963,19.0617,19.0674,36200.0
2010-09-28 11:20:00,33.08,33.14,33.07,33.14,26300.0,19.0732,19.1078,19.0674,19.1078,26300.0
2010-09-28 11:25:00,33.14,33.23,33.13,33.22,43800.0,19.1078,19.1597,19.102,19.1539,43800.0
2010-09-28 11:30:00,33.21,33.24,33.17,33.19,25600.0,19.1482,19.1655,19.1251,19.1366,25600.0
2010-09-28 11:35:00,33.19,33.24,33.19,33.23,18500.0,19.1366,19.1655,19.1366,19.1597,18500.0
2010-09-28 11:40:00,33.23,33.25,33.21,33.22,17100.0,19.1597,19.1712,19.1482,19.1539,17100.0
2010-09-28 11:45:00,33.21,33.24,33.19,33.24,19500.0,19.1482,19.1655,19.1366,19.1655,19500.0
2010-09-28 11:50:00,33.24,33.24,33.14,33.15,20600.0,19.1655,19.1655,19.1078,19.1136,20600.0
2010-09-28 11:55:00,33.16,33.18,33.16,33.18,4900.0,19.1193,19.1309,19.1193,19.1309,4900.0
2010-09-28 12:00:00,33.18,33.18,33.15,33.17,8000.0,19.1309,19.1309,19.1136,19.1251,8000.0
2010-09-28 12:05:00,33.17,33.2,33.17,33.2,7500.0,19.1251,19.1424,19.1251,19.1424,7500.0
2010-09-28 12:10:00,33.2,33.22,33.19,33.22,7700.0,19.1424,19.1539,19.1366,19.1539,7700.0
2010-09-28 12:15:00,33.22,33.24,33.21,33.22,11400.0,19.1539,19.1655,19.1482,19.1539,11400.0
2010-09-28 12:20:00,33.22,33.27,33.22,33.25,11500.0,19.1539,19.1828,19.1539,19.1712,11500.0
2010-09-28 12:25:00,33.25,33.27,33.19,33.19,30300.0,19.1712,19.1828,19.1366,19.1366,30300.0
2010-09-28 12:30:00,33.19,33.22,33.18,33.19,17000.0,19.1366,19.1539,19.1309,19.1366,17000.0
2010-09-28 12:35:00,33.2,33.21,33.19,33.2,9300.0,19.1424,19.1482,19.1366,19.1424,9300.0
2010-09-28 12:40:00,33.2,33.2,33.18,33.19,4800.0,19.1424,19.1424,19.1309,19.1366,4800.0
2010-09-28 12:45:00,33.18,33.19,33.18,33.18,8100.0,19.1309,19.1366,19.1309,19.1309,8100.0
2010-09-28 12:50:00,33.19,33.2,33.19,33.2,7700.0,19.1366,19.1424,19.1366,19.1424,7700.0
2010-09-28 12:55:00,33.2,33.21,33.19,33.2,8800.0,19.1424,19.1482,19.1366,19.1424,8800.0
2010-09-28 13:00:00,33.2,33.2,33.15,33.15,12200.0,19.1424,19.1424,19.1136,19.1136,12200.0
2010-09-28 13:05:00,33.14,33.14,33.08,33.08,17600.0,19.1078,19.1078,19.0732,19.0732,17600.0
2010-09-28 13:10:00,33.09,33.09,33.05,33.06,20000.0,19.079,19.079,19.0559,19.0617,20000.0
2010-09-28 13:15:00,33.06,33.06,33.02,33.03,31700.0,19.0617,19.0617,19.0386,19.0444,31700.0
2010-09-28 13:20:00,33.03,33.05,33.03,33.05,8800.0,19.0444,19.0559,19.0444,19.0559,8800.0
2010-09-28 13:25:00,33.05,33.05,33.04,33.05,14000.0,19.0559,19.0559,19.0501,19.0559,14000.0
2010-09-28 13:30:00,33.05,33.06,33.04,33.05,33300.0,19.0559,19.0617,19.0501,19.0559,33300.0
2010-09-28 13:35:00,33.05,33.09,33.05,33.09,18300.0,19.0559,19.079,19.0559,19.079,18300.0
2010-09-28 13:40:00,33.09,33.12,33.08,33.09,16400.0,19.079,19.0963,19.0732,19.079,16400.0
2010-09-28 13:45:00,33.09,33.12,33.08,33.12,14300.0,19.079,19.0963,19.0732,19.0963,14300.0
2010-09-28 13:50:00,33.12,33.2,33.11,33.17,21100.0,19.0963,19.1424,19.0905,19.1251,21100.0
2010-09-28 13:55:00,33.17,33.21,33.15,33.18,13700.0,19.1251,19.1482,19.1136,19.1309,13700.0
2010-09-28 14:00:00,33.18,33.18,33.15,33.16,6300.0,19.1309,19.1309,19.1136,19.1193,6300.0
2010-09-28 14:05:00,33.16,33.18,33.14,33.17,9700.0,19.1193,19.1309,19.1078,19.1251,9700.0
2010-09-28 14:10:00,33.17,33.19,33.16,33.16,12200.0,19.1251,19.1366,19.1193,19.1193,12200.0
2010-09-28 14:15:00,33.16,33.18,33.16,33.16,7600.0,19.1193,19.1309,19.1193,19.1193,7600.0
2010-09-28 14:20:00,33.16,33.17,33.11,33.11,11600.0,19.1193,19.1251,19.0905,19.0905,11600.0
2010-09-28 14:25:00,33.11,33.16,33.08,33.09,17000.0,19.0905,19.1193,19.0732,19.079,17000.0
2010-09-28 14:30:00,33.08,33.09,33.06,33.08,12000.0,19.0732,19.079,19.0617,19.0732,12000.0
2010-09-28 14:35:00,33.09,33.09,33.06,33.09,20700.0,19.079,19.079,19.0617,19.079,20700.0
2010-09-28 14:40:00,33.09,33.1,33.06,33.07,16400.0,19.079,19.0847,19.0617,19.0674,16400.0
2010-09-28 14:45:00,33.07,33.07,32.97,32.98,53100.0,19.0674,19.0674,19.0098,19.0155,53100.0
2010-09-28 14:50:00,32.99,33.0,32.98,32.99,10000.0,19.0213,19.0271,19.0155,19.0213,10000.0
2010-09-28 14:55:00,32.99,32.99,32.96,32.98,19900.0,19.0213,19.0213,19.004,19.0155,19900.0
2010-09-28 15:00:00,32.99,33.0,32.97,33.0,21200.0,19.0213,19.0271,19.0098,19.0271,21200.0
2010-09-28 15:05:00,32.99,32.99,32.95,32.97,98800.0,19.0213,19.0213,18.9982,19.0098,98800.0
2010-09-28 15:10:00,32.97,32.99,32.94,32.99,47000.0,19.0098,19.0213,18.9925,19.0213,47000.0
2010-09-28 15:15:00,32.99,33.04,32.99,33.02,42300.0,19.0213,19.0501,19.0213,19.0386,42300.0
2010-09-28 15:20:00,33.02,33.02,32.99,33.01,40300.0,19.0386,19.0386,19.0213,19.0328,40300.0
2010-09-28 15:25:00,33.01,33.02,32.99,33.01,26400.0,19.0328,19.0386,19.0213,19.0328,26400.0
2010-09-28 15:30:00,33.0,33.09,33.0,33.09,43800.0,19.0271,19.079,19.0271,19.079,43800.0
2010-09-28 15:35:00,33.09,33.11,33.02,33.11,66500.0,19.079,19.0905,19.0386,19.0905,66500.0
2010-09-28 15:40:00,33.11,33.12,33.05,33.06,48400.0,19.0905,19.0963,19.0559,19.0617,48400.0
2010-09-28 15:45:00,33.06,33.17,33.06,33.14,101700.0,19.0617,19.1251,19.0617,19.1078,101700.0
2010-09-28 15:50:00,33.14,33.22,33.13,33.21,77100.0,19.1078,19.1539,19.102,19.1482,77100.0
2010-09-28 15:55:00,33.21,33.22,33.16,33.17,80800.0,19.1482,19.1539,19.1193,19.1251,80800.0
2010-09-29 09:30:00,32.96,33.07,32.93,32.98,38400.0,19.004,19.0674,18.9867,19.0155,38400.0
2010-09-29 09:35:00,32.98,33.02,32.93,32.99,35400.0,19.0155,19.0386,18.9867,19.0213,35400.0
2010-09-29 09:40:00,33.0,33.02,32.93,32.93,17600.0,19.0271,19.0386,18.9867,18.9867,17600.0
2010-09-29 09:45:00,32.93,32.94,32.88,32.89,17700.0,18.9867,18.9925,18.9579,18.9637,17700.0
2010-09-29 09:50:00,32.89,32.89,32.82,32.83,16900.0,18.9637,18.9637,18.9233,18.9291,16900.0
2010-09-29 09:55:00,32.83,32.83,32.76,32.78,33400.0,18.9291,18.9291,18.8887,18.9002,33400.0
2010-09-29 10:00:00,32.78,32.83,32.77,32.83,29800.0,18.9002,18.9291,18.8945,18.9291,29800.0
2010-09-29 10:05:00,32.83,32.86,32.8,32.82,62100.0,18.9291,18.9464,18.9118,18.9233,62100.0
2010-09-29 10:10:00,32.83,32.83,32.81,32.82,18000.0,18.9291,18.9291,18.9175,18.9233,18000.0
2010-09-29 10:15:00,32.82,32.83,32.72,32.73,46100.0,18.9233,18.9291,18.8656,18.8714,46100.0
2010-09-29 10:20:00,32.73,32.73,32.68,32.68,17400.0,18.8714,18.8714,18.8426,18.8426,17400.0
2010-09-29 10:25:00,32.68,32.69,32.65,32.67,30600.0,18.8426,18.8483,18.8253,18.8368,30600.0
2010-09-29 10:30:00,32.67,32.79,32.66,32.77,23700.0,18.8368,18.906,18.831,18.8945,23700.0
2010-09-29 10:35:00,32.78,32.78,32.75,32.75,13100.0,18.9002,18.9002,18.8829,18.8829,13100.0
2010-09-29 10:40:00,32.75,32.8,32.73,32.74,28300.0,18.8829,18.9118,18.8714,18.8772,28300.0
2010-09-29 10:45:00,32.74,32.8,32.72,32.8,15700.0,18.8772,18.9118,18.8656,18.9118,15700.0
2010-09-29 10:50:00,32.79,32.8,32.78,32.79,19600.0,18.906,18.9118,18.9002,18.906,19600.0
2010-09-29 10:55:00,32.79,32.79,32.73,32.79,19700.0,18.906,18.906,18.8714,18.906,19700.0
2010-09-29 11:00:00,32.79,32.82,32.78,32.82,23800.0,18.906,18.9233,18.9002,18.9233,23800.0
2010-09-29 11:05:00,32.82,32.82,32.74,32.75,15200.0,18.9233,18.9233,18.8772,18.8829,15200.0
2010-09-29 11:10:00,32.74,32.75,32.72,32.75,17300.0,18.8772,18.8829,18.8656,18.8829,17300.0
2010-09-29 11:15:00,32.75,32.78,32.73,32.78,10200.0,18.8829,18.9002,18.8714,18.9002,10200.0
2010-09-29 11:20:00,32.77,32.8,32.77,32.8,18800.0,18.8945,18.9118,18.8945,18.9118,18800.0
2010-09-29 11:25:00,32.8,32.81,32.79,32.8,13400.0,18.9118,18.9175,18.906,18.9118,13400.0
2010-09-29 11:30:00,32.8,32.8,32.78,32.78,14500.0,18.9118,18.9118,18.9002,18.9002,14500.0
2010-09-29 11:35:00,32.79,32.84,32.79,32.83,25800.0,18.906,18.9348,18.906,18.9291,25800.0
2010-09-29 11:40:00,32.83,32.84,32.82,32.82,11900.0,18.9291,18.9348,18.9233,18.9233,11900.0
2010-09-29 11:45:00,32.83,32.83,32.75,32.75,15800.0,18.9291,18.9291,18.8829,18.8829,15800.0
2010-09-29 11:50:00,32.74,32.76,32.74,32.75,13000.0,18.8772,18.8887,18.8772,18.8829,13000.0
2010-09-29 11:55:00,32.75,32.78,32.75,32.78,9300.0,18.8829,18.9002,18.8829,18.9002,9300.0
2010-09-29 12:00:00,32.78,32.81,32.78,32.81,20100.0,18.9002,18.9175,18.9002,18.9175,20100.0
2010-09-29 12:05:00,32.8,32.81,32.8,32.8,1700.0,18.9118,18.9175,18.9118,18.9118,1700.0
2010-09-29 12:10:00,32.8,32.81,32.79,32.81,20500.0,18.9118,18.9175,18.906,18.9175,20500.0
2010-09-29 12:15:00,32.81,32.83,32.8,32.82,21900.0,18.9175,18.9291,18.9118,18.9233,21900.0
2010-09-29 12:20:00,32.82,32.83,32.8,32.8,20100.0,18.9233,18.9291,18.9118,18.9118,20100.0
2010-09-29 12:25:00,32.79,32.81,32.79,32.79,12000.0,18.906,18.9175,18.906,18.906,12000.0
2010-09-29 12:30:00,32.8,32.8,32.76,32.78,18200.0,18.9118,18.9118,18.8887,18.9002,18200.0
2010-09-29 12:35:00,32.77,32.78,32.75,32.77,10100.0,18.8945,18.9002,18.8829,18.8945,10100.0
2010-09-29 12:40:00,32.77,32.8,32.77,32.79,11600.0,18.8945,18.9118,18.8945,18.906,11600.0
2010-09-29 12:45:00,32.79,32.79,32.78,32.79,4900.0,18.906,18.906,18.9002,18.906,4900.0
2010-09-29 12:50:00,32.79,32.79,32.78,32.78,3800.0,18.906,18.906,18.9002,18.9002,3800.0
2010-09-29 12:55:00,32.79,32.81,32.78,32.81,50900.0,18.906,18.9175,18.9002,18.9175,50900.0
2010-09-29 13:00:00,32.81,32.85,32.81,32.85,11100.0,18.9175,18.9406,18.9175,18.9406,11100.0
2010-09-29 13:05:00,32.85,32.85,32.83,32.85,19000.0,18.9406,18.9406,18.9291,18.9406,19000.0
2010-09-29 13:10:00,32.85,32.87,32.85,32.87,64100.0,18.9406,18.9521,18.9406,18.9521,64100.0
2010-09-29 13:15:00,32.86,32.89,32.86,32.89,10200.0,18.9464,18.9637,18.9464,18.9637,10200.0
2010-09-29 13:20:00,32.89,32.9,32.88,32.9,6600.0,18.9637,18.9694,18.9579,18.9694,6600.0
2010-09-29 13:25:00,32.89,32.9,32.89,32.9,8300.0,18.9637,18.9694,18.9637,18.9694,8300.0
2010-09-29 13:30:00,32.89,32.92,32.89,32.92,6400.0,18.9637,18.981,18.9637,18.981,6400.0
2010-09-29 13:35:00,32.92,32.94,32.91,32.93,21200.0,18.981,18.9925,18.9752,18.9867,21200.0
2010-09-29 13:40:00,32.93,32.96,32.92,32.95,19200.0,18.9867,19.004,18.981,18.9982,19200.0
2010-09-29 13:45:00,32.96,32.99,32.95,32.98,10600.0,19.004,19.0213,18.9982,19.0155,10600.0
2010-09-29 13:50:00,32.97,32.99,32.97,32.99,13000.0,19.0098,19.0213,19.0098,19.0213,13000.0
2010-09-29 13:55:00,32.98,33.0,32.98,32.98,10000.0,19.0155,19.0271,19.0155,19.0155,10000.0
2010-09-29 14:00:00,32.99,33.01,32.99,33.0,8100.0,19.0213,19.0328,19.0213,19.0271,8100.0
2010-09-29 14:05:00,33.01,33.01,33.0,33.0,12200.0,19.0328,19.0328,19.0271,19.0271,12200.0
2010-09-29 14:10:00,33.0,33.05,33.0,33.04,17400.0,19.0271,19.0559,19.0271,19.0501,17400.0
2010-09-29 14:15:00,33.04,33.04,33.02,33.03,7800.0,19.0501,19.0501,19.0386,19.0444,7800.0
2010-09-29 14:20:00,33.02,33.03,33.02,33.03,4700.0,19.0386,19.0444,19.0386,19.0444,4700.0
2010-09-29 14:25:00,33.02,33.03,32.98,32.99,21000.0,19.0386,19.0444,19.0155,19.0213,21000.0
2010-09-29 14:30:00,32.99,33.01,32.99,33.01,6100.0,19.0213,19.0328,19.0213,19.0328,6100.0
2010-09-29 14:35:00,33.0,33.02,33.0,33.02,4300.0,19.0271,19.0386,19.0271,19.0386,4300.0
2010-09-29 14:40:00,33.01,33.04,33.01,33.02,13100.0,19.0328,19.0501,19.0328,19.0386,13100.0
2010-09-29 14:45:00,33.02,33.04,33.02,33.02,16700.0,19.0386,19.0501,19.0386,19.0386,16700.0
2010-09-29 14:50:00,33.02,33.02,33.01,33.02,9100.0,19.0386,19.0386,19.0328,19.0386,9100.0
2010-09-29 14:55:00,33.01,33.03,33.01,33.03,7400.0,19.0328,19.0444,19.0328,19.0444,7400.0
2010-09-29 15:00:00,33.03,33.03,33.01,33.02,18700.0,19.0444,19.0444,19.0328,19.0386,18700.0
2010-09-29 15:05:00,33.01,33.02,32.94,32.96,20400.0,19.0328,19.0386,18.9925,19.004,20400.0
2010-09-29 15:10:00,32.97,32.97,32.9,32.92,37000.0,19.0098,19.0098,18.9694,18.981,37000.0
2010-09-29 15:15:00,32.92,32.92,32.87,32.89,36100.0,18.981,18.981,18.9521,18.9637,36100.0
2010-09-29 15:20:00,32.89,32.9,32.83,32.89,78700.0,18.9637,18.9694,18.9291,18.9637,78700.0
2010-09-29 15:25:00,32.89,32.9,32.88,32.9,20700.0,18.9637,18.9694,18.9579,18.9694,20700.0
2010-09-29 15:30:00,32.89,32.89,32.81,32.82,30300.0,18.9637,18.9637,18.9175,18.9233,30300.0
2010-09-29 15:35:00,32.83,32.89,32.82,32.88,36000.0,18.9291,18.9637,18.9233,18.9579,36000.0
2010-09-29 15:40:00,32.87,32.88,32.82,32.83,36900.0,18.9521,18.9579,18.9233,18.9291,36900.0
2010-09-29 15:45:00,32.83,32.92,32.83,32.92,52200.0,18.9291,18.981,18.9291,18.981,52200.0
2010-09-29 15:50:00,32.92,32.92,32.9,32.9,37100.0,18.981,18.981,18.9694,18.9694,37100.0
2010-09-29 15:55:00,32.91,32.95,32.9,32.95,78900.0,18.9752,18.9982,18.9694,18.9982,78900.0
2010-09-30 09:30:00,33.28,33.28,33.15,33.23,73700.0,19.1885,19.1885,19.1136,19.1597,73700.0
2010-09-30 09:35:00,33.23,33.23,33.13,33.17,39100.0,19.1597,19.1597,19.102,19.1251,39100.0
2010-09-30 09:40:00,33.16,33.23,33.1,33.14,89300.0,19.1193,19.1597,19.0847,19.1078,89300.0
2010-09-30 09:45:00,33.13,33.2,33.11,33.13,38500.0,19.102,19.1424,19.0905,19.102,38500.0
2010-09-30 09:50:00,33.14,33.16,33.07,33.12,26400.0,19.1078,19.1193,19.0674,19.0963,26400.0
2010-09-30 09:55:00,33.13,33.16,33.1,33.16,12900.0,19.102,19.1193,19.0847,19.1193,12900.0
2010-09-30 10:00:00,33.17,33.17,33.08,33.14,30100.0,19.1251,19.1251,19.0732,19.1078,30100.0
2010-09-30 10:05:00,33.14,33.2,33.13,33.16,19400.0,19.1078,19.1424,19.102,19.1193,19400.0
2010-09-30 10:10:00,33.15,33.15,33.07,33.07,26900.0,19.1136,19.1136,19.0674,19.0674,26900.0
2010-09-30 10:15:00,33.07,33.1,33.03,33.05,46600.0,19.0674,19.0847,19.0444,19.0559,46600.0
2010-09-30 10:20:00,33.04,33.08,33.04,33.04,33300.0,19.0501,19.0732,19.0501,19.0501,33300.0
2010-09-30 10:25:00,33.05,33.12,33.05,33.1,20900.0,19.0559,19.0963,19.0559,19.0847,20900.0
2010-09-30 10:30:00,33.09,33.15,33.06,33.15,94600.0,19.079,19.1136,19.0617,19.1136,94600.0
2010-09-30 10:35:00,33.15,33.16,33.13,33.14,48500.0,19.1136,19.1193,19.102,19.1078,48500.0
2010-09-30 10:40:00,33.13,33.22,33.13,33.19,42200.0,19.102,19.1539,19.102,19.1366,42200.0
2010-09-30 10:45:00,33.18,33.2,33.15,33.19,103200.0,19.1309,19.1424,19.1136,19.1366,103200.0
2010-09-30 10:50:00,33.19,33.2,33.19,33.19,15200.0,19.1366,19.1424,19.1366,19.1366,15200.0
2010-09-30 10:55:00,33.19,33.19,33.17,33.19,51900.0,19.1366,19.1366,19.1251,19.1366,51900.0
2010-09-30 11:00:00,33.19,33.26,33.19,33.22,47900.0,19.1366,19.177,19.1366,19.1539,47900.0
2010-09-30 11:05:00,33.22,33.22,33.17,33.18,43700.0,19.1539,19.1539,19.1251,19.1309,43700.0
2010-09-30 11:10:00,33.17,33.25,33.17,33.2,38600.0,19.1251,19.1712,19.1251,19.1424,38600.0
2010-09-30 11:15:00,33.2,33.21,33.16,33.19,89700.0,19.1424,19.1482,19.1193,19.1366,89700.0
2010-09-30 11:20:00,33.21,33.22,33.18,33.19,70300.0,19.1482,19.1539,19.1309,19.1366,70300.0
2010-09-30 11:25:00,33.19,33.2,33.11,33.14,53800.0,19.1366,19.1424,19.0905,19.1078,53800.0
2010-09-30 11:30:00,33.13,33.17,33.13,33.15,41200.0,19.102,19.1251,19.102,19.1136,41200.0
2010-09-30 11:35:00,33.15,33.21,33.14,33.2,60100.0,19.1136,19.1482,19.1078,19.1424,60100.0
2010-09-30 11:40:00,33.2,33.21,33.17,33.17,18800.0,19.1424,19.1482,19.1251,19.1251,18800.0
2010-09-30 11:45:00,33.18,33.19,33.16,33.19,46500.0,19.1309,19.1366,19.1193,19.1366,46500.0
2010-09-30 11:50:00,33.17,33.18,33.12,33.12,26900.0,19.1251,19.1309,19.0963,19.0963,26900.0
2010-09-30 11:55:00,33.15,33.15,33.08,33.09,28000.0,19.1136,19.1136,19.0732,19.079,28000.0
2010-09-30 12:00:00,33.09,33.1,33.06,33.07,146900.0,19.079,19.0847,19.0617,19.0674,146900.0
2010-09-30 12:05:00,33.07,33.09,33.04,33.08,45900.0,19.0674,19.079,19.0501,19.0732,45900.0
2010-09-30 12:10:00,33.08,33.14,33.08,33.13,42800.0,19.0732,19.1078,19.0732,19.102,42800.0
2010-09-30 12:15:00,33.12,33.13,33.12,33.13,10500.0,19.0963,19.102,19.0963,19.102,10500.0
2010-09-30 12:20:00,33.12,33.15,33.08,33.08,83600.0,19.0963,19.1136,19.0732,19.0732,83600.0
2010-09-30 12:25:00,33.08,33.08,33.06,33.06,5700.0,19.0732,19.0732,19.0617,19.0617,5700.0
2010-09-30 12:30:00,33.06,33.1,33.03,33.1,23400.0,19.0617,19.0847,19.0444,19.0847,23400.0
2010-09-30 12:35:00,33.1,33.14,33.1,33.13,28500.0,19.0847,19.1078,19.0847,19.102,28500.0
2010-09-30 12:40:00,33.13,33.17,33.1,33.12,19600.0,19.102,19.1251,19.0847,19.0963,19600.0
2010-09-30 12:45:00,33.12,33.14,33.12,33.13,40100.0,19.0963,19.1078,19.0963,19.102,40100.0
2010-09-30 12:50:00,33.14,33.17,33.14,33.15,23700.0,19.1078,19.1251,19.1078,19.1136,23700.0
2010-09-30 12:55:00,33.15,33.19,33.15,33.17,18700.0,19.1136,19.1366,19.1136,19.1251,18700.0
2010-09-30 13:00:00,33.17,33.19,33.16,33.19,13100.0,19.1251,19.1366,19.1193,19.1366,13100.0
2010-09-30 13:05:00,33.19,33.22,33.18,33.22,17100.0,19.1366,19.1539,19.1309,19.1539,17100.0
2010-09-30 13:10:00,33.21,33.22,33.19,33.19,16900.0,19.1482,19.1539,19.1366,19.1366,16900.0
2010-09-30 13:15:00,33.19,33.19,33.18,33.19,7000.0,19.1366,19.1366,19.1309,19.1366,7000.0
2010-09-30 13:20:00,33.18,33.21,33.16,33.21,22000.0,19.1309,19.1482,19.1193,19.1482,22000.0
2010-09-30 13:25:00,33.21,33.22,33.2,33.2,39100.0,19.1482,19.1539,19.1424,19.1424,39100.0
2010-09-30 13:30:00,33.2,33.21,33.18,33.19,11400.0,19.1424,19.1482,19.1309,19.1366,11400.0
2010-09-30 13:35:00,33.18,33.19,33.15,33.15,24700.0,19.1309,19.1366,19.1136,19.1136,24700.0
2010-09-30 13:40:00,33.15,33.16,33.12,33.12,15500.0,19.1136,19.1193,19.0963,19.0963,15500.0
2010-09-30 13:45:00,33.12,33.13,33.12,33.13,12600.0,19.0963,19.102,19.0963,19.102,12600.0
2010-09-30 13:50:00,33.12,33.13,33.12,33.12,10200.0,19.0963,19.102,19.0963,19.0963,10200.0
2010-09-30 13:55:00,33.13,33.14,33.11,33.14,31400.0,19.102,19.1078,19.0905,19.1078,31400.0
2010-09-30 14:00:00,33.14,33.15,33.13,33.14,12100.0,19.1078,19.1136,19.102,19.1078,12100.0
2010-09-30 14:05:00,33.15,33.17,33.14,33.16,15500.0,19.1136,19.1251,19.1078,19.1193,15500.0
2010-09-30 14:10:00,33.15,33.15,33.09,33.1,30700.0,19.1136,19.1136,19.079,19.0847,30700.0
2010-09-30 14:15:00,33.1,33.1,33.07,33.07,19000.0,19.0847,19.0847,19.0674,19.0674,19000.0
2010-09-30 14:20:00,33.07,33.1,33.07,33.07,22400.0,19.0674,19.0847,19.0674,19.0674,22400.0
2010-09-30 14:25:00,33.07,33.1,33.07,33.1,10400.0,19.0674,19.0847,19.0674,19.0847,10400.0
2010-09-30 14:30:00,33.09,33.1,33.08,33.08,12200.0,19.079,19.0847,19.0732,19.0732,12200.0
2010-09-30 14:35:00,33.09,33.14,33.09,33.12,19100.0,19.079,19.1078,19.079,19.0963,19100.0
2010-09-30 14:40:00,33.13,33.14,33.12,33.14,13100.0,19.102,19.1078,19.0963,19.1078,13100.0
2010-09-30 14:45:00,33.15,33.17,33.15,33.16,21900.0,19.1136,19.1251,19.1136,19.1193,21900.0
2010-09-30 14:50:00,33.17,33.19,33.14,33.14,26200.0,19.1251,19.1366,19.1078,19.1078,26200.0
2010-09-30 14:55:00,33.14,33.16,33.12,33.12,21200.0,19.1078,19.1193,19.0963,19.0963,21200.0
2010-09-30 15:00:00,33.12,33.13,33.1,33.1,19000.0,19.0963,19.102,19.0847,19.0847,19000.0
2010-09-30 15:05:00,33.1,33.11,33.1,33.11,20200.0,19.0847,19.0905,19.0847,19.0905,20200.0
2010-09-30 15:10:00,33.1,33.13,33.1,33.12,41300.0,19.0847,19.102,19.0847,19.0963,41300.0
2010-09-30 15:15:00,33.11,33.13,33.09,33.12,42800.0,19.0905,19.102,19.079,19.0963,42800.0
2010-09-30 15:20:00,33.11,33.16,33.1,33.14,33500.0,19.0905,19.1193,19.0847,19.1078,33500.0
2010-09-30 15:25:00,33.14,33.18,33.13,33.18,28200.0,19.1078,19.1309,19.102,19.1309,28200.0
2010-09-30 15:30:00,33.17,33.2,33.14,33.14,42800.0,19.1251,19.1424,19.1078,19.1078,42800.0
2010-09-30 15:35:00,33.15,33.15,33.1,33.1,54800.0,19.1136,19.1136,19.0847,19.0847,54800.0
2010-09-30 15:40:00,33.11,33.13,33.09,33.12,50000.0,19.0905,19.102,19.079,19.0963,50000.0
2010-09-30 15:45:00,33.13,33.13,33.04,33.08,87900.0,19.102,19.102,19.0501,19.0732,87900.0
2010-09-30 15:50:00,33.09,33.12,33.08,33.09,72000.0,19.079,19.0963,19.0732,19.079,72000.0
2010-09-30 15:55:00,33.09,33.11,33.04,33.04,110000.0,19.079,19.0905,19.0501,19.0501,110000.0
2010-10-01 09:30:00,33.37,33.38,33.21,33.21,41900.0,19.2404,19.2462,19.1482,19.1482,41900.0
2010-10-01 09:35:00,33.22,33.24,33.12,33.12,30700.0,19.1539,19.1655,19.0963,19.0963,30700.0
2010-10-01 09:40:00,33.11,33.19,33.09,33.19,18900.0,19.0905,19.1366,19.079,19.1366,18900.0
2010-10-01 09:45:00,33.19,33.22,33.13,33.16,22400.0,19.1366,19.1539,19.102,19.1193,22400.0
2010-10-01 09:50:00,33.14,33.17,33.11,33.12,23900.0,19.1078,19.1251,19.0905,19.0963,23900.0
2010-10-01 09:55:00,33.11,33.17,33.1,33.1,32900.0,19.0905,19.1251,19.0847,19.0847,32900.0
2010-10-01 10:00:00,33.09,33.18,33.0,33.07,144300.0,19.079,19.1309,19.0271,19.0674,144300.0
2010-10-01 10:05:00,33.06,33.15,33.05,33.11,55900.0,19.0617,19.1136,19.0559,19.0905,55900.0
2010-10-01 10:10:00,33.1,33.19,33.1,33.18,24600.0,19.0847,19.1366,19.0847,19.1309,24600.0
2010-10-01 10:15:00,33.17,33.21,33.15,33.19,22700.0,19.1251,19.1482,19.1136,19.1366,22700.0
2010-10-01 10:20:00,33.18,33.18,33.06,33.07,36200.0,19.1309,19.1309,19.0617,19.0674,36200.0
2010-10-01 10:25:00,33.08,33.12,33.0,33.06,49100.0,19.0732,19.0963,19.0271,19.0617,49100.0
2010-10-01 10:30:00,33.05,33.15,33.02,33.15,40400.0,19.0559,19.1136,19.0386,19.1136,40400.0
2010-10-01 10:35:00,33.14,33.14,33.05,33.13,29700.0,19.1078,19.1078,19.0559,19.102,29700.0
2010-10-01 10:40:00,33.13,33.14,33.02,33.11,32200.0,19.102,19.1078,19.0386,19.0905,32200.0
2010-10-01 10:45:00,33.11,33.13,33.09,33.1,35500.0,19.0905,19.102,19.079,19.0847,35500.0
2010-10-01 10:50:00,33.08,33.1,33.05,33.06,17900.0,19.0732,19.0847,19.0559,19.0617,17900.0
2010-10-01 10:55:00,33.07,33.07,33.03,33.04,14600.0,19.0674,19.0674,19.0444,19.0501,14600.0
2010-10-01 11:00:00,33.04,33.05,32.97,32.99,23300.0,19.0501,19.0559,19.0098,19.0213,23300.0
2010-10-01 11:05:00,32.99,33.0,32.94,32.96,19900.0,19.0213,19.0271,18.9925,19.004,19900.0
2010-10-01 11:10:00,32.96,33.0,32.95,32.99,38800.0,19.004,19.0271,18.9982,19.0213,38800.0
2010-10-01 11:15:00,32.99,33.02,32.95,32.95,40000.0,19.0213,19.0386,18.9982,18.9982,40000.0
2010-10-01 11:20:00,32.96,33.04,32.96,33.03,24600.0,19.004,19.0501,19.004,19.0444,24600.0
2010-10-01 11:25:00,33.04,33.1,33.03,33.07,39000.0,19.0501,19.0847,19.0444,19.0674,39000.0
2010-10-01 11:30:00,33.07,33.11,33.06,33.1,10400.0,19.0674,19.0905,19.0617,19.0847,10400.0
2010-10-01 11:35:00,33.1,33.14,33.09,33.13,17500.0,19.0847,19.1078,19.079,19.102,17500.0
2010-10-01 11:40:00,33.13,33.2,33.13,33.2,11000.0,19.102,19.1424,19.102,19.1424,11000.0
2010-10-01 11:45:00,33.2,33.23,33.2,33.23,5300.0,19.1424,19.1597,19.1424,19.1597,5300.0
2010-10-01 11:50:00,33.23,33.23,33.2,33.21,15200.0,19.1597,19.1597,19.1424,19.1482,15200.0
2010-10-01 11:55:00,33.22,33.22,33.21,33.21,7100.0,19.1539,19.1539,19.1482,19.1482,7100.0
2010-10-01 12:00:00,33.22,33.22,33.13,33.13,21000.0,19.1539,19.1539,19.102,19.102,21000.0
2010-10-01 12:05:00,33.14,33.16,33.13,33.16,17100.0,19.1078,19.1193,19.102,19.1193,17100.0
2010-10-01 12:10:00,33.15,33.21,33.15,33.21,14600.0,19.1136,19.1482,19.1136,19.1482,14600.0
2010-10-01 12:15:00,33.21,33.22,33.14,33.15,15000.0,19.1482,19.1539,19.1078,19.1136,15000.0
2010-10-01 12:20:00,33.15,33.15,33.14,33.15,5300.0,19.1136,19.1136,19.1078,19.1136,5300.0
2010-10-01 12:25:00,33.15,33.17,33.15,33.16,8200.0,19.1136,19.1251,19.1136,19.1193,8200.0
2010-10-01 12:30:00,33.17,33.17,33.13,33.13,8600.0,19.1251,19.1251,19.102,19.102,8600.0
2010-10-01 12:35:00,33.13,33.15,33.12,33.14,7300.0,19.102,19.1136,19.0963,19.1078,7300.0
2010-10-01 12:40:00,33.14,33.16,33.14,33.16,8200.0,19.1078,19.1193,19.1078,19.1193,8200.0
2010-10-01 12:45:00,33.15,33.16,33.14,33.15,5700.0,19.1136,19.1193,19.1078,19.1136,5700.0
2010-10-01 12:50:00,33.15,33.17,33.14,33.16,4900.0,19.1136,19.1251,19.1078,19.1193,4900.0
2010-10-01 12:55:00,33.16,33.17,33.15,33.16,5000.0,19.1193,19.1251,19.1136,19.1193,5000.0
2010-10-01 13:00:00,33.17,33.17,33.15,33.15,7200.0,19.1251,19.1251,19.1136,19.1136,7200.0
2010-10-01 13:05:00,33.15,33.17,33.14,33.16,12400.0,19.1136,19.1251,19.1078,19.1193,12400.0
2010-10-01 13:10:00,33.16,33.22,33.16,33.18,10100.0,19.1193,19.1539,19.1193,19.1309,10100.0
2010-10-01 13:15:00,33.19,33.21,33.18,33.18,5000.0,19.1366,19.1482,19.1309,19.1309,5000.0
2010-10-01 13:20:00,33.19,33.21,33.19,33.2,6400.0,19.1366,19.1482,19.1366,19.1424,6400.0
2010-10-01 13:25:00,33.21,33.21,33.17,33.17,9400.0,19.1482,19.1482,19.1251,19.1251,9400.0
2010-10-01 13:30:00,33.18,33.19,33.15,33.17,9600.0,19.1309,19.1366,19.1136,19.1251,9600.0
2010-10-01 13:35:00,33.16,33.17,33.13,33.13,8700.0,19.1193,19.1251,19.102,19.102,8700.0
2010-10-01 13:40:00,33.13,33.13,33.1,33.1,14400.0,19.102,19.102,19.0847,19.0847,14400.0
2010-10-01 13:45:00,33.1,33.1,33.05,33.05,12100.0,19.0847,19.0847,19.0559,19.0559,12100.0
2010-10-01 13:50:00,33.05,33.11,33.05,33.09,23200.0,19.0559,19.0905,19.0559,19.079,23200.0
2010-10-01 13:55:00,33.09,33.11,33.09,33.11,8100.0,19.079,19.0905,19.079,19.0905,8100.0
2010-10-01 14:00:00,33.11,33.13,33.1,33.11,27400.0,19.0905,19.102,19.0847,19.0905,27400.0
2010-10-01 14:05:00,33.11,33.12,33.1,33.12,11900.0,19.0905,19.0963,19.0847,19.0963,11900.0
2010-10-01 14:10:00,33.12,33.17,33.12,33.16,9900.0,19.0963,19.1251,19.0963,19.1193,9900.0
2010-10-01 14:15:00,33.15,33.15,33.13,33.14,8400.0,19.1136,19.1136,19.102,19.1078,8400.0
2010-10-01 14:20:00,33.13,33.15,33.13,33.14,16900.0,19.102,19.1136,19.102,19.1078,16900.0
2010-10-01 14:25:00,33.13,33.15,33.12,33.13,23400.0,19.102,19.1136,19.0963,19.102,23400.0
2010-10-01 14:30:00,33.14,33.15,33.11,33.15,27500.0,19.1078,19.1136,19.0905,19.1136,27500.0
2010-10-01 14:35:00,33.14,33.15,33.1,33.15,121100.0,19.1078,19.1136,19.0847,19.1136,121100.0
2010-10-01 14:40:00,33.15,33.15,33.14,33.14,7700.0,19.1136,19.1136,19.1078,19.1078,7700.0
2010-10-01 14:45:00,33.14,33.18,33.13,33.17,21800.0,19.1078,19.1309,19.102,19.1251,21800.0
2010-10-01 14:50:00,33.18,33.18,33.12,33.14,17800.0,19.1309,19.1309,19.0963,19.1078,17800.0
2010-10-01 14:55:00,33.14,33.17,33.13,33.17,13600.0,19.1078,19.1251,19.102,19.1251,13600.0
2010-10-01 15:00:00,33.17,33.17,33.16,33.16,14400.0,19.1251,19.1251,19.1193,19.1193,14400.0
2010-10-01 15:05:00,33.17,33.19,33.17,33.18,31700.0,19.1251,19.1366,19.1251,19.1309,31700.0
2010-10-01 15:10:00,33.17,33.18,33.1,33.12,22800.0,19.1251,19.1309,19.0847,19.0963,22800.0
2010-10-01 15:15:00,33.12,33.15,33.1,33.14,24900.0,19.0963,19.1136,19.0847,19.1078,24900.0
2010-10-01 15:20:00,33.14,33.19,33.13,33.19,22400.0,19.1078,19.1366,19.102,19.1366,22400.0
2010-10-01 15:25:00,33.19,33.2,33.12,33.13,33200.0,19.1366,19.1424,19.0963,19.102,33200.0
2010-10-01 15:30:00,33.13,33.15,33.12,33.14,38100.0,19.102,19.1136,19.0963,19.1078,38100.0
2010-10-01 15:35:00,33.13,33.15,33.12,33.13,23400.0,19.102,19.1136,19.0963,19.102,23400.0
2010-10-01 15:40:00,33.13,33.13,33.09,33.1,27300.0,19.102,19.102,19.079,19.0847,27300.0
2010-10-01 15:45:00,33.1,33.11,33.08,33.08,48000.0,19.0847,19.0905,19.0732,19.0732,48000.0
2010-10-01 15:50:00,33.08,33.11,33.06,33.06,75600.0,19.0732,19.0905,19.0617,19.0617,75600.0
2010-10-01 15:55:00,33.06,33.1,33.05,33.09,90600.0,19.0617,19.0847,19.0559,19.079,90600.0
2010-10-04 09:30:00,33.03,33.13,32.98,33.07,24300.0,19.0444,19.102,19.0155,19.0674,24300.0
2010-10-04 09:35:00,33.09,33.15,33.08,33.11,6300.0,19.079,19.1136,19.0732,19.0905,6300.0
2010-10-04 09:40:00,33.11,33.2,33.11,33.15,21400.0,19.0905,19.1424,19.0905,19.1136,21400.0
2010-10-04 09:45:00,33.15,33.2,33.15,33.19,19800.0,19.1136,19.1424,19.1136,19.1366,19800.0
2010-10-04 09:50:00,33.2,33.25,33.17,33.25,32800.0,19.1424,19.1712,19.1251,19.1712,32800.0
2010-10-04 09:55:00,33.24,33.32,33.22,33.29,31200.0,19.1655,19.2116,19.1539,19.1943,31200.0
2010-10-04 10:00:00,33.3,33.42,33.29,33.35,115900.0,19.2001,19.2692,19.1943,19.2289,115900.0
2010-10-04 10:05:00,33.34,33.41,33.33,33.4,27000.0,19.2231,19.2635,19.2173,19.2577,27000.0
2010-10-04 10:10:00,33.4,33.43,33.32,33.34,30400.0,19.2577,19.275,19.2116,19.2231,30400.0
2010-10-04 10:15:00,33.34,33.37,33.32,33.34,22800.0,19.2231,19.2404,19.2116,19.2231,22800.0
2010-10-04 10:20:00,33.35,33.35,33.27,33.28,35700.0,19.2289,19.2289,19.1828,19.1885,35700.0
2010-10-04 10:25:00,33.29,33.29,33.22,33.22,16100.0,19.1943,19.1943,19.1539,19.1539,16100.0
2010-10-04 10:30:00,33.24,33.25,33.23,33.23,12100.0,19.1655,19.1712,19.1597,19.1597,12100.0
2010-10-04 10:35:00,33.23,33.24,33.22,33.22,31600.0,19.1597,19.1655,19.1539,19.1539,31600.0
2010-10-04 10:40:00,33.22,33.22,33.15,33.18,30200.0,19.1539,19.1539,19.1136,19.1309,30200.0
2010-10-04 10:45:00,33.18,33.18,33.13,33.14,20300.0,19.1309,19.1309,19.102,19.1078,20300.0
2010-10-04 10:50:00,33.13,33.17,33.13,33.16,127800.0,19.102,19.1251,19.102,19.1193,127800.0
2010-10-04 10:55:00,33.16,33.18,33.14,33.15,15300.0,19.1193,19.1309,19.1078,19.1136,15300.0
2010-10-04 11:00:00,33.15,33.21,33.14,33.19,56100.0,19.1136,19.1482,19.1078,19.1366,56100.0
2010-10-04 11:05:00,33.19,33.19,33.16,33.17,8800.0,19.1366,19.1366,19.1193,19.1251,8800.0
2010-10-04 11:10:00,33.18,33.21,33.14,33.17,15700.0,19.1309,19.1482,19.1078,19.1251,15700.0
2010-10-04 11:15:00,33.17,33.17,33.15,33.17,14800.0,19.1251,19.1251,19.1136,19.1251,14800.0
2010-10-04 11:20:00,33.16,33.17,33.14,33.17,26900.0,19.1193,19.1251,19.1078,19.1251,26900.0
2010-10-04 11:25:00,33.16,33.17,33.15,33.16,18100.0,19.1193,19.1251,19.1136,19.1193,18100.0
2010-10-04 11:30:00,33.15,33.16,33.14,33.16,23000.0,19.1136,19.1193,19.1078,19.1193,23000.0
2010-10-04 11:35:00,33.15,33.18,33.15,33.17,12400.0,19.1136,19.1309,19.1136,19.1251,12400.0
2010-10-04 11:40:00,33.18,33.18,33.15,33.16,23800.0,19.1309,19.1309,19.1136,19.1193,23800.0
2010-10-04 11:45:00,33.16,33.18,33.14,33.14,80000.0,19.1193,19.1309,19.1078,19.1078,80000.0
2010-10-04 11:50:00,33.14,33.15,33.09,33.1,15200.0,19.1078,19.1136,19.079,19.0847,15200.0
2010-10-04 11:55:00,33.1,33.1,33.01,33.01,37400.0,19.0847,19.0847,19.0328,19.0328,37400.0
2010-10-04 12:00:00,33.01,33.03,32.95,33.03,41100.0,19.0328,19.0444,18.9982,19.0444,41100.0
2010-10-04 12:05:00,33.04,33.06,32.96,32.99,16300.0,19.0501,19.0617,19.004,19.0213,16300.0
2010-10-04 12:10:00,32.99,33.03,32.98,33.02,11700.0,19.0213,19.0444,19.0155,19.0386,11700.0
2010-10-04 12:15:00,33.03,33.03,32.99,33.0,15500.0,19.0444,19.0444,19.0213,19.0271,15500.0
2010-10-04 12:20:00,32.99,32.99,32.97,32.97,4300.0,19.0213,19.0213,19.0098,19.0098,4300.0
2010-10-04 12:25:00,32.96,32.99,32.94,32.99,17000.0,19.004,19.0213,18.9925,19.0213,17000.0
2010-10-04 12:30:00,32.98,32.99,32.97,32.98,5300.0,19.0155,19.0213,19.0098,19.0155,5300.0
2010-10-04 12:35:00,32.98,33.0,32.96,33.0,28300.0,19.0155,19.0271,19.004,19.0271,28300.0
2010-10-04 12:40:00,33.0,33.01,32.97,33.01,19700.0,19.0271,19.0328,19.0098,19.0328,19700.0
2010-10-04 12:45:00,33.01,33.03,33.0,33.02,9300.0,19.0328,19.0444,19.0271,19.0386,9300.0
2010-10-04 12:50:00,33.02,33.04,33.02,33.04,7000.0,19.0386,19.0501,19.0386,19.0501,7000.0
2010-10-04 12:55:00,33.03,33.05,33.02,33.05,16000.0,19.0444,19.0559,19.0386,19.0559,16000.0
2010-10-04 13:00:00,33.05,33.05,32.99,33.05,17300.0,19.0559,19.0559,19.0213,19.0559,17300.0
2010-10-04 13:05:00,33.04,33.06,33.04,33.05,8200.0,19.0501,19.0617,19.0501,19.0559,8200.0
2010-10-04 13:10:00,33.05,33.05,33.02,33.03,9000.0,19.0559,19.0559,19.0386,19.0444,9000.0
2010-10-04 13:15:00,33.04,33.06,33.03,33.05,10700.0,19.0501,19.0617,19.0444,19.0559,10700.0
2010-10-04 13:20:00,33.05,33.06,33.05,33.05,11500.0,19.0559,19.0617,19.0559,19.0559,11500.0
2010-10-04 13:25:00,33.05,33.06,33.03,33.05,27700.0,19.0559,19.0617,19.0444,19.0559,27700.0
2010-10-04 13:30:00,33.04,33.05,33.02,33.03,17700.0,19.0501,19.0559,19.0386,19.0444,17700.0
2010-10-04 13:35:00,33.03,33.03,33.0,33.01,6200.0,19.0444,19.0444,19.0271,19.0328,6200.0
2010-10-04 13:40:00,33.01,33.07,33.01,33.06,18300.0,19.0328,19.0674,19.0328,19.0617,18300.0
2010-10-04 13:45:00,33.06,33.08,33.06,33.08,4000.0,19.0617,19.0732,19.0617,19.0732,4000.0
2010-10-04 13:50:00,33.07,33.09,33.07,33.09,7400.0,19.0674,19.079,19.0674,19.079,7400.0
2010-10-04 13:55:00,33.09,33.09,33.07,33.08,5300.0,19.079,19.079,19.0674,19.0732,5300.0
2010-10-04 14:00:00,33.08,33.08,33.03,33.03,8800.0,19.0732,19.0732,19.0444,19.0444,8800.0
2010-10-04 14:05:00,33.03,33.03,33.01,33.02,8200.0,19.0444,19.0444,19.0328,19.0386,8200.0
2010-10-04 14:10:00,33.02,33.04,33.02,33.02,6500.0,19.0386,19.0501,19.0386,19.0386,6500.0
2010-10-04 14:15:00,33.02,33.02,32.98,32.99,5600.0,19.0386,19.0386,19.0155,19.0213,5600.0
2010-10-04 14:20:00,32.99,32.99,32.96,32.96,14500.0,19.0213,19.0213,19.004,19.004,14500.0
2010-10-04 14:25:00,32.97,32.99,32.94,32.98,7900.0,19.0098,19.0213,18.9925,19.0155,7900.0
2010-10-04 14:30:00,32.98,33.0,32.95,32.99,9800.0,19.0155,19.0271,18.9982,19.0213,9800.0
2010-10-04 14:35:00,32.98,33.04,32.98,33.04,12300.0,19.0155,19.0501,19.0155,19.0501,12300.0
2010-10-04 14:40:00,33.03,33.03,32.97,32.97,14400.0,19.0444,19.0444,19.0098,19.0098,14400.0
2010-10-04 14:45:00,32.97,32.97,32.92,32.92,23800.0,19.0098,19.0098,18.981,18.981,23800.0
2010-10-04 14:50:00,32.92,32.98,32.92,32.98,11100.0,18.981,19.0155,18.981,19.0155,11100.0
2010-10-04 14:55:00,32.98,32.98,32.92,32.93,10300.0,19.0155,19.0155,18.981,18.9867,10300.0
2010-10-04 15:00:00,32.93,33.0,32.93,32.99,16000.0,18.9867,19.0271,18.9867,19.0213,16000.0
2010-10-04 15:05:00,32.99,33.0,32.97,32.98,10200.0,19.0213,19.0271,19.0098,19.0155,10200.0
2010-10-04 15:10:00,32.98,32.99,32.96,32.98,18100.0,19.0155,19.0213,19.004,19.0155,18100.0
2010-10-04 15:15:00,32.96,33.0,32.93,32.99,16300.0,19.004,19.0271,18.9867,19.0213,16300.0
2010-10-04 15:20:00,32.99,33.06,32.98,33.05,20000.0,19.0213,19.0617,19.0155,19.0559,20000.0
2010-10-04 15:25:00,33.04,33.05,33.01,33.03,22200.0,19.0501,19.0559,19.0328,19.0444,22200.0
2010-10-04 15:30:00,33.03,33.04,32.97,32.98,25000.0,19.0444,19.0501,19.0098,19.0155,25000.0
2010-10-04 15:35:00,32.98,32.99,32.96,32.97,25200.0,19.0155,19.0213,19.004,19.0098,25200.0
2010-10-04 15:40:00,32.96,33.0,32.96,33.0,34800.0,19.004,19.0271,19.004,19.0271,34800.0
2010-10-04 15:45:00,32.99,33.03,32.97,33.01,55300.0,19.0213,19.0444,19.0098,19.0328,55300.0
2010-10-04 15:50:00,33.02,33.04,33.01,33.04,30200.0,19.0386,19.0501,19.0328,19.0501,30200.0
2010-10-04 15:55:00,33.04,33.08,33.01,33.08,113700.0,19.0501,19.0732,19.0328,19.0732,113700.0
2010-10-05 09:30:00,33.41,33.43,33.25,33.29,66900.0,19.2635,19.275,19.1712,19.1943,66900.0
2010-10-05 09:35:00,33.29,33.4,33.28,33.34,51400.0,19.1943,19.2577,19.1885,19.2231,51400.0
2010-10-05 09:40:00,33.34,33.38,33.33,33.37,43400.0,19.2231,19.2462,19.2173,19.2404,43400.0
2010-10-05 09:45:00,33.38,33.38,33.34,33.36,27400.0,19.2462,19.2462,19.2231,19.2346,27400.0
2010-10-05 09:50:00,33.35,33.36,33.34,33.35,12700.0,19.2289,19.2346,19.2231,19.2289,12700.0
2010-10-05 09:55:00,33.36,33.52,33.28,33.46,58000.0,19.2346,19.3269,19.1885,19.2923,58000.0
2010-10-05 10:00:00,33.46,33.49,33.36,33.48,72100.0,19.2923,19.3096,19.2346,19.3038,72100.0
2010-10-05 10:05:00,33.48,33.48,33.38,33.45,55200.0,19.3038,19.3038,19.2462,19.2865,55200.0
2010-10-05 10:10:00,33.45,33.5,33.43,33.44,31400.0,19.2865,19.3154,19.275,19.2808,31400.0
2010-10-05 10:15:00,33.45,33.48,33.44,33.44,19400.0,19.2865,19.3038,19.2808,19.2808,19400.0
2010-10-05 10:20:00,33.45,33.47,33.42,33.44,25300.0,19.2865,19.2981,19.2692,19.2808,25300.0
2010-10-05 10:25:00,33.45,33.49,33.45,33.49,16400.0,19.2865,19.3096,19.2865,19.3096,16400.0
2010-10-05 10:30:00,33.49,33.53,33.48,33.52,30400.0,19.3096,19.3327,19.3038,19.3269,30400.0
2010-10-05 10:35:00,33.52,33.59,33.52,33.56,31800.0,19.3269,19.3673,19.3269,19.35,31800.0
2010-10-05 10:40:00,33.56,33.57,33.54,33.55,14900.0,19.35,19.3557,19.3384,19.3442,14900.0
2010-10-05 10:45:00,33.56,33.58,33.55,33.57,9900.0,19.35,19.3615,19.3442,19.3557,9900.0
2010-10-05 10:50:00,33.57,33.62,33.56,33.61,14500.0,19.3557,19.3846,19.35,19.3788,14500.0
2010-10-05 10:55:00,33.61,33.61,33.52,33.52,13300.0,19.3788,19.3788,19.3269,19.3269,13300.0
2010-10-05 11:00:00,33.52,33.55,33.51,33.53,8400.0,19.3269,19.3442,19.3211,19.3327,8400.0
2010-10-05 11:05:00,33.52,33.57,33.52,33.56,17100.0,19.3269,19.3557,19.3269,19.35,17100.0
2010-10-05 11:10:00,33.55,33.57,33.52,33.53,14200.0,19.3442,19.3557,19.3269,19.3327,14200.0
2010-10-05 11:15:00,33.52,33.57,33.52,33.53,16500.0,19.3269,19.3557,19.3269,19.3327,16500.0
2010-10-05 11:20:00,33.52,33.53,33.48,33.53,21700.0,19.3269,19.3327,19.3038,19.3327,21700.0
2010-10-05 11:25:00,33.53,33.55,33.51,33.52,9900.0,19.3327,19.3442,19.3211,19.3269,9900.0
2010-10-05 11:30:00,33.51,33.52,33.49,33.49,34000.0,19.3211,19.3269,19.3096,19.3096,34000.0
2010-10-05 11:35:00,33.48,33.54,33.47,33.53,61700.0,19.3038,19.3384,19.2981,19.3327,61700.0
2010-10-05 11:40:00,33.53,33.54,33.5,33.53,32900.0,19.3327,19.3384,19.3154,19.3327,32900.0
2010-10-05 11:45:00,33.53,33.54,33.52,33.53,14500.0,19.3327,19.3384,19.3269,19.3327,14500.0
2010-10-05 11:50:00,33.53,33.53,33.49,33.52,12500.0,19.3327,19.3327,19.3096,19.3269,12500.0
2010-10-05 11:55:00,33.51,33.53,33.51,33.51,7800.0,19.3211,19.3327,19.3211,19.3211,7800.0
2010-10-05 12:00:00,33.51,33.53,33.51,33.53,6400.0,19.3211,19.3327,19.3211,19.3327,6400.0
2010-10-05 12:05:00,33.53,33.53,33.52,33.53,6100.0,19.3327,19.3327,19.3269,19.3327,6100.0
2010-10-05 12:10:00,33.53,33.53,33.51,33.52,6800.0,19.3327,19.3327,19.3211,19.3269,6800.0
2010-10-05 12:15:00,33.52,33.53,33.51,33.53,2700.0,19.3269,19.3327,19.3211,19.3327,2700.0
2010-10-05 12:20:00,33.52,33.53,33.5,33.51,5400.0,19.3269,19.3327,19.3154,19.3211,5400.0
2010-10-05 12:25:00,33.51,33.53,33.5,33.52,10300.0,19.3211,19.3327,19.3154,19.3269,10300.0
2010-10-05 12:30:00,33.53,33.53,33.52,33.52,11900.0,19.3327,19.3327,19.3269,19.3269,11900.0
2010-10-05 12:35:00,33.53,33.54,33.52,33.53,14400.0,19.3327,19.3384,19.3269,19.3327,14400.0
2010-10-05 12:40:00,33.54,33.54,33.53,33.53,1200.0,19.3384,19.3384,19.3327,19.3327,1200.0
2010-10-05 12:45:00,33.53,33.57,33.53,33.56,11900.0,19.3327,19.3557,19.3327,19.35,11900.0
2010-10-05 12:50:00,33.57,33.6,33.57,33.6,19100.0,19.3557,19.373,19.3557,19.373,19100.0
2010-10-05 12:55:00,33.59,33.61,33.58,33.6,9300.0,19.3673,19.3788,19.3615,19.373,9300.0
2010-10-05 13:00:00,33.59,33.61,33.59,33.59,12500.0,19.3673,19.3788,19.3673,19.3673,12500.0
2010-10-05 13:05:00,33.6,33.62,33.59,33.6,11500.0,19.373,19.3846,19.3673,19.373,11500.0
2010-10-05 13:10:00,33.61,33.65,33.6,33.63,13700.0,19.3788,19.4019,19.373,19.3903,13700.0
2010-10-05 13:15:00,33.63,33.64,33.61,33.63,8500.0,19.3903,19.3961,19.3788,19.3903,8500.0
2010-10-05 13:20:00,33.62,33.64,33.62,33.64,6200.0,19.3846,19.3961,19.3846,19.3961,6200.0
2010-10-05 13:25:00,33.64,33.65,33.61,33.62,35500.0,19.3961,19.4019,19.3788,19.3846,35500.0
2010-10-05 13:30:00,33.63,33.63,33.59,33.6,12700.0,19.3903,19.3903,19.3673,19.373,12700.0
2010-10-05 13:35:00,33.6,33.6,33.59,33.59,2600.0,19.373,19.373,19.3673,19.3673,2600.0
2010-10-05 13:40:00,33.59,33.59,33.57,33.58,7000.0,19.3673,19.3673,19.3557,19.3615,7000.0
2010-10-05 13:45:00,33.58,33.6,33.57,33.57,17500.0,19.3615,19.373,19.3557,19.3557,17500.0
2010-10-05 13:50:00,33.58,33.58,33.55,33.56,7600.0,19.3615,19.3615,19.3442,19.35,7600.0
2010-10-05 13:55:00,33.56,33.58,33.56,33.56,13700.0,19.35,19.3615,19.35,19.35,13700.0
2010-10-05 14:00:00,33.55,33.56,33.55,33.55,4100.0,19.3442,19.35,19.3442,19.3442,4100.0
2010-10-05 14:05:00,33.56,33.57,33.55,33.57,8700.0,19.35,19.3557,19.3442,19.3557,8700.0
2010-10-05 14:10:00,33.58,33.58,33.56,33.57,6400.0,19.3615,19.3615,19.35,19.3557,6400.0
2010-10-05 14:15:00,33.58,33.6,33.58,33.58,8300.0,19.3615,19.373,19.3615,19.3615,8300.0
2010-10-05 14:20:00,33.58,33.6,33.58,33.59,6200.0,19.3615,19.373,19.3615,19.3673,6200.0
2010-10-05 14:25:00,33.59,33.61,33.58,33.6,8600.0,19.3673,19.3788,19.3615,19.373,8600.0
2010-10-05 14:30:00,33.59,33.63,33.59,33.6,23400.0,19.3673,19.3903,19.3673,19.373,23400.0
2010-10-05 14:35:00,33.6,33.6,33.55,33.55,8800.0,19.373,19.373,19.3442,19.3442,8800.0
2010-10-05 14:40:00,33.56,33.58,33.55,33.58,8700.0,19.35,19.3615,19.3442,19.3615,8700.0
2010-10-05 14:45:00,33.58,33.58,33.57,33.58,4400.0,19.3615,19.3615,19.3557,19.3615,4400.0
2010-10-05 14:50:00,33.57,33.58,33.56,33.58,5600.0,19.3557,19.3615,19.35,19.3615,5600.0
2010-10-05 14:55:00,33.58,33.59,33.57,33.57,11200.0,19.3615,19.3673,19.3557,19.3557,11200.0
2010-10-05 15:00:00,33.58,33.59,33.57,33.58,14700.0,19.3615,19.3673,19.3557,19.3615,14700.0
2010-10-05 15:05:00,33.57,33.58,33.55,33.58,10800.0,19.3557,19.3615,19.3442,19.3615,10800.0
2010-10-05 15:10:00,33.58,33.61,33.56,33.59,17100.0,19.3615,19.3788,19.35,19.3673,17100.0
2010-10-05 15:15:00,33.59,33.61,33.57,33.6,24100.0,19.3673,19.3788,19.3557,19.373,24100.0
2010-10-05 15:20:00,33.59,33.6,33.58,33.59,10800.0,19.3673,19.373,19.3615,19.3673,10800.0
2010-10-05 15:25:00,33.59,33.6,33.58,33.58,16200.0,19.3673,19.373,19.3615,19.3615,16200.0
2010-10-05 15:30:00,33.59,33.6,33.57,33.58,24800.0,19.3673,19.373,19.3557,19.3615,24800.0
2010-10-05 15:35:00,33.59,33.59,33.55,33.55,22300.0,19.3673,19.3673,19.3442,19.3442,22300.0
2010-10-05 15:40:00,33.56,33.57,33.54,33.57,28000.0,19.35,19.3557,19.3384,19.3557,28000.0
2010-10-05 15:45:00,33.57,33.59,33.54,33.55,60200.0,19.3557,19.3673,19.3384,19.3442,60200.0
2010-10-05 15:50:00,33.55,33.58,33.54,33.56,51100.0,19.3442,19.3615,19.3384,19.35,51100.0
2010-10-05 15:55:00,33.55,33.58,33.54,33.55,106100.0,19.3442,19.3615,19.3384,19.3442,106100.0
2010-10-06 09:30:00,33.51,33.53,33.41,33.51,28600.0,19.3211,19.3327,19.2635,19.3211,28600.0
2010-10-06 09:35:00,33.53,33.56,33.46,33.52,22000.0,19.3327,19.35,19.2923,19.3269,22000.0
2010-10-06 09:40:00,33.53,33.59,33.47,33.53,28400.0,19.3327,19.3673,19.2981,19.3327,28400.0
2010-10-06 09:45:00,33.54,33.56,33.53,33.54,26900.0,19.3384,19.35,19.3327,19.3384,26900.0
2010-10-06 09:50:00,33.55,33.55,33.52,33.54,23100.0,19.3442,19.3442,19.3269,19.3384,23100.0
2010-10-06 09:55:00,33.53,33.53,33.42,33.44,30400.0,19.3327,19.3327,19.2692,19.2808,30400.0
2010-10-06 10:00:00,33.44,33.45,33.34,33.36,62100.0,19.2808,19.2865,19.2231,19.2346,62100.0
2010-10-06 10:05:00,33.36,33.37,33.31,33.33,25000.0,19.2346,19.2404,19.2058,19.2173,25000.0
2010-10-06 10:10:00,33.33,33.33,33.29,33.29,26100.0,19.2173,19.2173,19.1943,19.1943,26100.0
2010-10-06 10:15:00,33.29,33.33,33.27,33.32,26800.0,19.1943,19.2173,19.1828,19.2116,26800.0
2010-10-06 10:20:00,33.32,33.39,33.32,33.39,14300.0,19.2116,19.2519,19.2116,19.2519,14300.0
2010-10-06 10:25:00,33.38,33.39,33.35,33.38,17400.0,19.2462,19.2519,19.2289,19.2462,17400.0
2010-10-06 10:30:00,33.37,33.37,33.31,33.31,11400.0,19.2404,19.2404,19.2058,19.2058,11400.0
2010-10-06 10:35:00,33.31,33.31,33.29,33.31,11600.0,19.2058,19.2058,19.1943,19.2058,11600.0
2010-10-06 10:40:00,33.31,33.37,33.31,33.36,14700.0,19.2058,19.2404,19.2058,19.2346,14700.0
2010-10-06 10:45:00,33.36,33.37,33.31,33.33,17300.0,19.2346,19.2404,19.2058,19.2173,17300.0
2010-10-06 10:50:00,33.34,33.34,33.27,33.29,16900.0,19.2231,19.2231,19.1828,19.1943,16900.0
2010-10-06 10:55:00,33.31,33.32,33.26,33.27,25100.0,19.2058,19.2116,19.177,19.1828,25100.0
2010-10-06 11:00:00,33.28,33.29,33.25,33.26,17400.0,19.1885,19.1943,19.1712,19.177,17400.0
2010-10-06 11:05:00,33.25,33.26,33.21,33.22,31400.0,19.1712,19.177,19.1482,19.1539,31400.0
2010-10-06 11:10:00,33.22,33.23,33.21,33.21,17900.0,19.1539,19.1597,19.1482,19.1482,17900.0
2010-10-06 11:15:00,33.21,33.21,33.16,33.16,20000.0,19.1482,19.1482,19.1193,19.1193,20000.0
2010-10-06 11:20:00,33.16,33.17,33.14,33.14,15300.0,19.1193,19.1251,19.1078,19.1078,15300.0
2010-10-06 11:25:00,33.14,33.15,33.12,33.14,28200.0,19.1078,19.1136,19.0963,19.1078,28200.0
2010-10-06 11:30:00,33.15,33.15,33.14,33.15,11300.0,19.1136,19.1136,19.1078,19.1136,11300.0
2010-10-06 11:35:00,33.16,33.21,33.15,33.21,8800.0,19.1193,19.1482,19.1136,19.1482,8800.0
2010-10-06 11:40:00,33.2,33.2,33.15,33.16,19300.0,19.1424,19.1424,19.1136,19.1193,19300.0
2010-10-06 11:45:00,33.16,33.16,33.1,33.13,22800.0,19.1193,19.1193,19.0847,19.102,22800.0
2010-10-06 11:50:00,33.13,33.15,33.13,33.14,9200.0,19.102,19.1136,19.102,19.1078,9200.0
2010-10-06 11:55:00,33.13,33.13,33.12,33.12,7300.0,19.102,19.102,19.0963,19.0963,7300.0
2010-10-06 12:00:00,33.12,33.12,33.08,33.08,20700.0,19.0963,19.0963,19.0732,19.0732,20700.0
2010-10-06 12:05:00,33.09,33.09,33.04,33.06,20300.0,19.079,19.079,19.0501,19.0617,20300.0
2010-10-06 12:10:00,33.05,33.08,33.05,33.07,15400.0,19.0559,19.0732,19.0559,19.0674,15400.0
2010-10-06 12:15:00,33.07,33.08,33.04,33.04,12100.0,19.0674,19.0732,19.0501,19.0501,12100.0
2010-10-06 12:20:00,33.05,33.05,33.01,33.01,14400.0,19.0559,19.0559,19.0328,19.0328,14400.0
2010-10-06 12:25:00,33.02,33.02,32.98,33.02,25600.0,19.0386,19.0386,19.0155,19.0386,25600.0
2010-10-06 12:30:00,33.03,33.05,33.02,33.05,9700.0,19.0444,19.0559,19.0386,19.0559,9700.0
2010-10-06 12:35:00,33.06,33.09,33.06,33.09,4000.0,19.0617,19.079,19.0617,19.079,4000.0
2010-10-06 12:40:00,33.09,33.1,33.08,33.1,13000.0,19.079,19.0847,19.0732,19.0847,13000.0
2010-10-06 12:45:00,33.09,33.11,33.09,33.09,5100.0,19.079,19.0905,19.079,19.079,5100.0
2010-10-06 12:50:00,33.09,33.09,33.06,33.06,12000.0,19.079,19.079,19.0617,19.0617,12000.0
2010-10-06 12:55:00,33.06,33.07,33.03,33.05,13500.0,19.0617,19.0674,19.0444,19.0559,13500.0
2010-10-06 13:00:00,33.05,33.07,33.04,33.07,7600.0,19.0559,19.0674,19.0501,19.0674,7600.0
2010-10-06 13:05:00,33.07,33.09,33.07,33.08,4300.0,19.0674,19.079,19.0674,19.0732,4300.0
2010-10-06 13:10:00,33.08,33.09,33.07,33.08,6100.0,19.0732,19.079,19.0674,19.0732,6100.0
2010-10-06 13:15:00,33.08,33.08,33.06,33.06,5600.0,19.0732,19.0732,19.0617,19.0617,5600.0
2010-10-06 13:20:00,33.06,33.07,33.06,33.07,9100.0,19.0617,19.0674,19.0617,19.0674,9100.0
2010-10-06 13:25:00,33.07,33.09,33.06,33.09,5900.0,19.0674,19.079,19.0617,19.079,5900.0
2010-10-06 13:30:00,33.08,33.11,33.08,33.1,7000.0,19.0732,19.0905,19.0732,19.0847,7000.0
2010-10-06 13:35:00,33.11,33.14,33.1,33.14,8300.0,19.0905,19.1078,19.0847,19.1078,8300.0
2010-10-06 13:40:00,33.13,33.16,33.13,33.15,5500.0,19.102,19.1193,19.102,19.1136,5500.0
2010-10-06 13:45:00,33.15,33.17,33.15,33.16,18500.0,19.1136,19.1251,19.1136,19.1193,18500.0
2010-10-06 13:50:00,33.16,33.16,33.15,33.15,3100.0,19.1193,19.1193,19.1136,19.1136,3100.0
2010-10-06 13:55:00,33.15,33.15,33.13,33.15,10500.0,19.1136,19.1136,19.102,19.1136,10500.0
2010-10-06 14:00:00,33.15,33.18,33.15,33.17,7100.0,19.1136,19.1309,19.1136,19.1251,7100.0
2010-10-06 14:05:00,33.18,33.19,33.17,33.19,2900.0,19.1309,19.1366,19.1251,19.1366,2900.0
2010-10-06 14:10:00,33.19,33.19,33.16,33.18,7600.0,19.1366,19.1366,19.1193,19.1309,7600.0
2010-10-06 14:15:00,33.19,33.19,33.16,33.16,9200.0,19.1366,19.1366,19.1193,19.1193,9200.0
2010-10-06 14:20:00,33.15,33.16,33.14,33.15,9300.0,19.1136,19.1193,19.1078,19.1136,9300.0
2010-10-06 14:25:00,33.15,33.16,33.14,33.15,13200.0,19.1136,19.1193,19.1078,19.1136,13200.0
2010-10-06 14:30:00,33.15,33.18,33.15,33.17,7300.0,19.1136,19.1309,19.1136,19.1251,7300.0
2010-10-06 14:35:00,33.18,33.2,33.17,33.2,5400.0,19.1309,19.1424,19.1251,19.1424,5400.0
2010-10-06 14:40:00,33.2,33.2,33.17,33.17,38500.0,19.1424,19.1424,19.1251,19.1251,38500.0
2010-10-06 14:45:00,33.17,33.18,33.14,33.15,77000.0,19.1251,19.1309,19.1078,19.1136,77000.0
2010-10-06 14:50:00,33.16,33.16,33.14,33.15,9200.0,19.1193,19.1193,19.1078,19.1136,9200.0
2010-10-06 14:55:00,33.14,33.15,33.14,33.15,7500.0,19.1078,19.1136,19.1078,19.1136,7500.0
2010-10-06 15:00:00,33.14,33.15,33.12,33.13,17400.0,19.1078,19.1136,19.0963,19.102,17400.0
2010-10-06 15:05:00,33.13,33.13,33.03,33.05,141200.0,19.102,19.102,19.0444,19.0559,141200.0
2010-10-06 15:10:00,33.05,33.07,32.99,33.04,112000.0,19.0559,19.0674,19.0213,19.0501,112000.0
2010-10-06 15:15:00,33.04,33.06,33.04,33.06,5700.0,19.0501,19.0617,19.0501,19.0617,5700.0
2010-10-06 15:20:00,33.06,33.06,33.02,33.05,59200.0,19.0617,19.0617,19.0386,19.0559,59200.0
2010-10-06 15:25:00,33.05,33.07,33.04,33.06,23200.0,19.0559,19.0674,19.0501,19.0617,23200.0
2010-10-06 15:30:00,33.06,33.06,33.0,33.03,40900.0,19.0617,19.0617,19.0271,19.0444,40900.0
2010-10-06 15:35:00,33.02,33.06,33.02,33.06,46800.0,19.0386,19.0617,19.0386,19.0617,46800.0
2010-10-06 15:40:00,33.06,33.06,33.04,33.05,34200.0,19.0617,19.0617,19.0501,19.0559,34200.0
2010-10-06 15:45:00,33.06,33.1,33.05,33.07,142000.0,19.0617,19.0847,19.0559,19.0674,142000.0
2010-10-06 15:50:00,33.08,33.08,33.04,33.05,69500.0,19.0732,19.0732,19.0501,19.0559,69500.0
2010-10-06 15:55:00,33.05,33.05,33.03,33.04,135600.0,19.0559,19.0559,19.0444,19.0501,135600.0
2010-10-07 09:30:00,33.19,33.24,33.15,33.18,29000.0,19.1366,19.1655,19.1136,19.1309,29000.0
2010-10-07 09:35:00,33.18,33.24,33.18,33.21,54600.0,19.1309,19.1655,19.1309,19.1482,54600.0
2010-10-07 09:40:00,33.21,33.24,33.2,33.22,21800.0,19.1482,19.1655,19.1424,19.1539,21800.0
2010-10-07 09:45:00,33.22,33.24,33.2,33.23,28700.0,19.1539,19.1655,19.1424,19.1597,28700.0
2010-10-07 09:50:00,33.21,33.32,33.19,33.3,43400.0,19.1482,19.2116,19.1366,19.2001,43400.0
2010-10-07 09:55:00,33.29,33.29,33.21,33.21,44500.0,19.1943,19.1943,19.1482,19.1482,44500.0
2010-10-07 10:00:00,33.21,33.24,33.16,33.2,159300.0,19.1482,19.1655,19.1193,19.1424,159300.0
2010-10-07 10:05:00,33.2,33.28,33.19,33.22,32600.0,19.1424,19.1885,19.1366,19.1539,32600.0
2010-10-07 10:10:00,33.22,33.24,33.19,33.23,29700.0,19.1539,19.1655,19.1366,19.1597,29700.0
2010-10-07 10:15:00,33.23,33.23,33.19,33.21,19400.0,19.1597,19.1597,19.1366,19.1482,19400.0
2010-10-07 10:20:00,33.21,33.22,33.19,33.19,21200.0,19.1482,19.1539,19.1366,19.1366,21200.0
2010-10-07 10:25:00,33.18,33.27,33.18,33.26,11300.0,19.1309,19.1828,19.1309,19.177,11300.0
2010-10-07 10:30:00,33.26,33.3,33.21,33.29,57600.0,19.177,19.2001,19.1482,19.1943,57600.0
2010-10-07 10:35:00,33.28,33.29,33.25,33.27,11100.0,19.1885,19.1943,19.1712,19.1828,11100.0
2010-10-07 10:40:00,33.27,33.28,33.21,33.23,15500.0,19.1828,19.1885,19.1482,19.1597,15500.0
2010-10-07 10:45:00,33.24,33.28,33.23,33.27,9300.0,19.1655,19.1885,19.1597,19.1828,9300.0
2010-10-07 10:50:00,33.28,33.31,33.28,33.29,9100.0,19.1885,19.2058,19.1885,19.1943,9100.0
2010-10-07 10:55:00,33.3,33.3,33.28,33.28,5900.0,19.2001,19.2001,19.1885,19.1885,5900.0
2010-10-07 11:00:00,33.29,33.29,33.24,33.26,11400.0,19.1943,19.1943,19.1655,19.177,11400.0
2010-10-07 11:05:00,33.26,33.27,33.25,33.27,9700.0,19.177,19.1828,19.1712,19.1828,9700.0
2010-10-07 11:10:00,33.27,33.28,33.26,33.27,17400.0,19.1828,19.1885,19.177,19.1828,17400.0
2010-10-07 11:15:00,33.28,33.31,33.26,33.26,9000.0,19.1885,19.2058,19.177,19.177,9000.0
2010-10-07 11:20:00,33.25,33.31,33.25,33.3,11500.0,19.1712,19.2058,19.1712,19.2001,11500.0
2010-10-07 11:25:00,33.31,33.32,33.3,33.31,12500.0,19.2058,19.2116,19.2001,19.2058,12500.0
2010-10-07 11:30:00,33.3,33.34,33.29,33.34,14900.0,19.2001,19.2231,19.1943,19.2231,14900.0
2010-10-07 11:35:00,33.34,33.34,33.31,33.31,5600.0,19.2231,19.2231,19.2058,19.2058,5600.0
2010-10-07 11:40:00,33.31,33.34,33.31,33.34,5600.0,19.2058,19.2231,19.2058,19.2231,5600.0
2010-10-07 11:45:00,33.34,33.34,33.27,33.3,23800.0,19.2231,19.2231,19.1828,19.2001,23800.0
2010-10-07 11:50:00,33.3,33.34,33.3,33.33,35000.0,19.2001,19.2231,19.2001,19.2173,35000.0
2010-10-07 11:55:00,33.34,33.35,33.33,33.33,13000.0,19.2231,19.2289,19.2173,19.2173,13000.0
2010-10-07 12:00:00,33.33,33.33,33.3,33.31,12500.0,19.2173,19.2173,19.2001,19.2058,12500.0
2010-10-07 12:05:00,33.3,33.34,33.29,33.34,7900.0,19.2001,19.2231,19.1943,19.2231,7900.0
2010-10-07 12:10:00,33.34,33.34,33.33,33.33,5800.0,19.2231,19.2231,19.2173,19.2173,5800.0
2010-10-07 12:15:00,33.34,33.34,33.31,33.31,5100.0,19.2231,19.2231,19.2058,19.2058,5100.0
2010-10-07 12:20:00,33.31,33.33,33.31,33.32,13400.0,19.2058,19.2173,19.2058,19.2116,13400.0
2010-10-07 12:25:00,33.32,33.33,33.28,33.29,9400.0,19.2116,19.2173,19.1885,19.1943,9400.0
2010-10-07 12:30:00,33.29,33.3,33.26,33.26,14400.0,19.1943,19.2001,19.177,19.177,14400.0
2010-10-07 12:35:00,33.26,33.26,33.23,33.25,31500.0,19.177,19.177,19.1597,19.1712,31500.0
2010-10-07 12:40:00,33.25,33.28,33.25,33.27,11300.0,19.1712,19.1885,19.1712,19.1828,11300.0
2010-10-07 12:45:00,33.28,33.29,33.24,33.25,14200.0,19.1885,19.1943,19.1655,19.1712,14200.0
2010-10-07 12:50:00,33.25,33.26,33.19,33.19,42700.0,19.1712,19.177,19.1366,19.1366,42700.0
2010-10-07 12:55:00,33.19,33.2,33.17,33.17,17000.0,19.1366,19.1424,19.1251,19.1251,17000.0
2010-10-07 13:00:00,33.17,33.18,33.14,33.15,18900.0,19.1251,19.1309,19.1078,19.1136,18900.0
2010-10-07 13:05:00,33.15,33.17,33.14,33.17,14600.0,19.1136,19.1251,19.1078,19.1251,14600.0
2010-10-07 13:10:00,33.17,33.23,33.17,33.22,27500.0,19.1251,19.1597,19.1251,19.1539,27500.0
2010-10-07 13:15:00,33.22,33.23,33.2,33.23,20100.0,19.1539,19.1597,19.1424,19.1597,20100.0
2010-10-07 13:20:00,33.24,33.25,33.23,33.24,11800.0,19.1655,19.1712,19.1597,19.1655,11800.0
2010-10-07 13:25:00,33.24,33.24,33.23,33.24,3900.0,19.1655,19.1655,19.1597,19.1655,3900.0
2010-10-07 13:30:00,33.25,33.26,33.24,33.26,4100.0,19.1712,19.177,19.1655,19.177,4100.0
2010-10-07 13:35:00,33.26,33.26,33.19,33.21,28800.0,19.177,19.177,19.1366,19.1482,28800.0
2010-10-07 13:40:00,33.22,33.23,33.19,33.22,10000.0,19.1539,19.1597,19.1366,19.1539,10000.0
2010-10-07 13:45:00,33.23,33.24,33.22,33.22,9100.0,19.1597,19.1655,19.1539,19.1539,9100.0
2010-10-07 13:50:00,33.22,33.26,33.22,33.26,7000.0,19.1539,19.177,19.1539,19.177,7000.0
2010-10-07 13:55:00,33.26,33.33,33.26,33.32,19700.0,19.177,19.2173,19.177,19.2116,19700.0
2010-10-07 14:00:00,33.31,33.33,33.31,33.32,11500.0,19.2058,19.2173,19.2058,19.2116,11500.0
2010-10-07 14:05:00,33.32,33.32,33.31,33.32,4900.0,19.2116,19.2116,19.2058,19.2116,4900.0
2010-10-07 14:10:00,33.32,33.33,33.31,33.32,18700.0,19.2116,19.2173,19.2058,19.2116,18700.0
2010-10-07 14:15:00,33.33,33.34,33.31,33.33,15600.0,19.2173,19.2231,19.2058,19.2173,15600.0
2010-10-07 14:20:00,33.32,33.35,33.32,33.34,34000.0,19.2116,19.2289,19.2116,19.2231,34000.0
2010-10-07 14:25:00,33.34,33.34,33.32,33.32,12300.0,19.2231,19.2231,19.2116,19.2116,12300.0
2010-10-07 14:30:00,33.33,33.36,33.33,33.34,18700.0,19.2173,19.2346,19.2173,19.2231,18700.0
2010-10-07 14:35:00,33.35,33.35,33.34,33.35,2800.0,19.2289,19.2289,19.2231,19.2289,2800.0
2010-10-07 14:40:00,33.35,33.38,33.34,33.37,17000.0,19.2289,19.2462,19.2231,19.2404,17000.0
2010-10-07 14:45:00,33.37,33.39,33.37,33.39,14200.0,19.2404,19.2519,19.2404,19.2519,14200.0
2010-10-07 14:50:00,33.39,33.4,33.38,33.4,21200.0,19.2519,19.2577,19.2462,19.2577,21200.0
2010-10-07 14:55:00,33.41,33.42,33.4,33.41,52500.0,19.2635,19.2692,19.2577,19.2635,52500.0
2010-10-07 15:00:00,33.42,33.42,33.37,33.38,50700.0,19.2692,19.2692,19.2404,19.2462,50700.0
2010-10-07 15:05:00,33.38,33.4,33.37,33.38,16200.0,19.2462,19.2577,19.2404,19.2462,16200.0
2010-10-07 15:10:00,33.38,33.41,33.36,33.41,20400.0,19.2462,19.2635,19.2346,19.2635,20400.0
2010-10-07 15:15:00,33.4,33.42,33.38,33.38,11000.0,19.2577,19.2692,19.2462,19.2462,11000.0
2010-10-07 15:20:00,33.37,33.38,33.36,33.38,9500.0,19.2404,19.2462,19.2346,19.2462,9500.0
2010-10-07 15:25:00,33.37,33.38,33.35,33.37,25500.0,19.2404,19.2462,19.2289,19.2404,25500.0
2010-10-07 15:30:00,33.36,33.38,33.35,33.36,27400.0,19.2346,19.2462,19.2289,19.2346,27400.0
2010-10-07 15:35:00,33.36,33.39,33.36,33.39,18200.0,19.2346,19.2519,19.2346,19.2519,18200.0
2010-10-07 15:40:00,33.39,33.39,33.37,33.37,26200.0,19.2519,19.2519,19.2404,19.2404,26200.0
2010-10-07 15:45:00,33.38,33.41,33.38,33.38,34100.0,19.2462,19.2635,19.2462,19.2462,34100.0
2010-10-07 15:50:00,33.38,33.4,33.37,33.37,27700.0,19.2462,19.2577,19.2404,19.2404,27700.0
2010-10-07 15:55:00,33.37,33.39,33.36,33.39,60500.0,19.2404,19.2519,19.2346,19.2519,60500.0
2010-10-08 09:30:00,33.52,33.62,33.42,33.42,26700.0,19.3269,19.3846,19.2692,19.2692,26700.0
2010-10-08 09:35:00,33.41,33.43,33.31,33.4,14400.0,19.2635,19.275,19.2058,19.2577,14400.0
2010-10-08 09:40:00,33.4,33.46,33.39,33.43,13700.0,19.2577,19.2923,19.2519,19.275,13700.0
2010-10-08 09:45:00,33.42,33.45,33.37,33.44,24900.0,19.2692,19.2865,19.2404,19.2808,24900.0
2010-10-08 09:50:00,33.43,33.51,33.4,33.42,25500.0,19.275,19.3211,19.2577,19.2692,25500.0
2010-10-08 09:55:00,33.41,33.5,33.41,33.46,17900.0,19.2635,19.3154,19.2635,19.2923,17900.0
2010-10-08 10:00:00,33.47,33.56,33.47,33.55,40400.0,19.2981,19.35,19.2981,19.3442,40400.0
2010-10-08 10:05:00,33.55,33.55,33.45,33.45,27000.0,19.3442,19.3442,19.2865,19.2865,27000.0
2010-10-08 10:10:00,33.46,33.49,33.45,33.47,28100.0,19.2923,19.3096,19.2865,19.2981,28100.0
2010-10-08 10:15:00,33.48,33.49,33.45,33.48,18700.0,19.3038,19.3096,19.2865,19.3038,18700.0
2010-10-08 10:20:00,33.48,33.48,33.41,33.44,21000.0,19.3038,19.3038,19.2635,19.2808,21000.0
2010-10-08 10:25:00,33.43,33.43,33.38,33.38,18600.0,19.275,19.275,19.2462,19.2462,18600.0
2010-10-08 10:30:00,33.36,33.41,33.36,33.39,17000.0,19.2346,19.2635,19.2346,19.2519,17000.0
2010-10-08 10:35:00,33.38,33.4,33.37,33.39,5200.0,19.2462,19.2577,19.2404,19.2519,5200.0
2010-10-08 10:40:00,33.4,33.4,33.35,33.35,24700.0,19.2577,19.2577,19.2289,19.2289,24700.0
2010-10-08 10:45:00,33.36,33.36,33.35,33.35,10300.0,19.2346,19.2346,19.2289,19.2289,10300.0
2010-10-08 10:50:00,33.36,33.41,33.35,33.4,26600.0,19.2346,19.2635,19.2289,19.2577,26600.0
2010-10-08 10:55:00,33.41,33.44,33.4,33.44,21500.0,19.2635,19.2808,19.2577,19.2808,21500.0
2010-10-08 11:00:00,33.43,33.46,33.42,33.43,19100.0,19.275,19.2923,19.2692,19.275,19100.0
2010-10-08 11:05:00,33.43,33.44,33.41,33.41,8100.0,19.275,19.2808,19.2635,19.2635,8100.0
2010-10-08 11:10:00,33.41,33.41,33.38,33.4,15200.0,19.2635,19.2635,19.2462,19.2577,15200.0
2010-10-08 11:15:00,33.4,33.41,33.37,33.37,15900.0,19.2577,19.2635,19.2404,19.2404,15900.0
2010-10-08 11:20:00,33.38,33.4,33.36,33.4,11100.0,19.2462,19.2577,19.2346,19.2577,11100.0
2010-10-08 11:25:00,33.4,33.43,33.39,33.42,9200.0,19.2577,19.275,19.2519,19.2692,9200.0
2010-10-08 11:30:00,33.42,33.45,33.39,33.4,10300.0,19.2692,19.2865,19.2519,19.2577,10300.0
2010-10-08 11:35:00,33.39,33.4,33.38,33.39,5200.0,19.2519,19.2577,19.2462,19.2519,5200.0
2010-10-08 11:40:00,33.4,33.42,33.39,33.42,4200.0,19.2577,19.2692,19.2519,19.2692,4200.0
2010-10-08 11:45:00,33.42,33.45,33.41,33.44,5500.0,19.2692,19.2865,19.2635,19.2808,5500.0
2010-10-08 11:50:00,33.44,33.45,33.43,33.45,5900.0,19.2808,19.2865,19.275,19.2865,5900.0
2010-10-08 11:55:00,33.45,33.47,33.43,33.47,11500.0,19.2865,19.2981,19.275,19.2981,11500.0
2010-10-08 12:00:00,33.46,33.48,33.44,33.47,12500.0,19.2923,19.3038,19.2808,19.2981,12500.0
2010-10-08 12:05:00,33.47,33.5,33.47,33.5,16400.0,19.2981,19.3154,19.2981,19.3154,16400.0
2010-10-08 12:10:00,33.5,33.52,33.49,33.52,44800.0,19.3154,19.3269,19.3096,19.3269,44800.0
2010-10-08 12:15:00,33.52,33.53,33.51,33.52,10800.0,19.3269,19.3327,19.3211,19.3269,10800.0
2010-10-08 12:20:00,33.52,33.54,33.52,33.54,6900.0,19.3269,19.3384,19.3269,19.3384,6900.0
2010-10-08 12:25:00,33.54,33.55,33.54,33.55,5300.0,19.3384,19.3442,19.3384,19.3442,5300.0
2010-10-08 12:30:00,33.54,33.55,33.53,33.55,9800.0,19.3384,19.3442,19.3327,19.3442,9800.0
2010-10-08 12:35:00,33.55,33.57,33.55,33.57,7600.0,19.3442,19.3557,19.3442,19.3557,7600.0
2010-10-08 12:40:00,33.56,33.6,33.55,33.59,12800.0,19.35,19.373,19.3442,19.3673,12800.0
2010-10-08 12:45:00,33.59,33.62,33.58,33.61,18300.0,19.3673,19.3846,19.3615,19.3788,18300.0
2010-10-08 12:50:00,33.6,33.61,33.57,33.6,17000.0,19.373,19.3788,19.3557,19.373,17000.0
2010-10-08 12:55:00,33.6,33.62,33.6,33.61,6400.0,19.373,19.3846,19.373,19.3788,6400.0
2010-10-08 13:00:00,33.61,33.62,33.6,33.61,3800.0,19.3788,19.3846,19.373,19.3788,3800.0
2010-10-08 13:05:00,33.61,33.61,33.59,33.6,5800.0,19.3788,19.3788,19.3673,19.373,5800.0
2010-10-08 13:10:00,33.59,33.62,33.59,33.62,10900.0,19.3673,19.3846,19.3673,19.3846,10900.0
2010-10-08 13:15:00,33.62,33.65,33.62,33.65,9900.0,19.3846,19.4019,19.3846,19.4019,9900.0
2010-10-08 13:20:00,33.65,33.65,33.61,33.62,7700.0,19.4019,19.4019,19.3788,19.3846,7700.0
2010-10-08 13:25:00,33.62,33.64,33.62,33.62,5400.0,19.3846,19.3961,19.3846,19.3846,5400.0
2010-10-08 13:30:00,33.61,33.62,33.6,33.6,7700.0,19.3788,19.3846,19.373,19.373,7700.0
2010-10-08 13:35:00,33.61,33.63,33.6,33.61,8200.0,19.3788,19.3903,19.373,19.3788,8200.0
2010-10-08 13:40:00,33.61,33.62,33.6,33.6,8300.0,19.3788,19.3846,19.373,19.373,8300.0
2010-10-08 13:45:00,33.6,33.61,33.58,33.58,5600.0,19.373,19.3788,19.3615,19.3615,5600.0
2010-10-08 13:50:00,33.59,33.6,33.58,33.6,8800.0,19.3673,19.373,19.3615,19.373,8800.0
2010-10-08 13:55:00,33.59,33.6,33.57,33.57,24700.0,19.3673,19.373,19.3557,19.3557,24700.0
2010-10-08 14:00:00,33.57,33.58,33.54,33.55,11700.0,19.3557,19.3615,19.3384,19.3442,11700.0
2010-10-08 14:05:00,33.55,33.55,33.53,33.55,14600.0,19.3442,19.3442,19.3327,19.3442,14600.0
2010-10-08 14:10:00,33.56,33.56,33.54,33.54,10400.0,19.35,19.35,19.3384,19.3384,10400.0
2010-10-08 14:15:00,33.54,33.55,33.53,33.54,7800.0,19.3384,19.3442,19.3327,19.3384,7800.0
2010-10-08 14:20:00,33.54,33.56,33.54,33.55,9400.0,19.3384,19.35,19.3384,19.3442,9400.0
2010-10-08 14:25:00,33.55,33.57,33.53,33.57,19600.0,19.3442,19.3557,19.3327,19.3557,19600.0
2010-10-08 14:30:00,33.57,33.57,33.55,33.57,9200.0,19.3557,19.3557,19.3442,19.3557,9200.0
2010-10-08 14:35:00,33.57,33.59,33.56,33.59,6200.0,19.3557,19.3673,19.35,19.3673,6200.0
2010-10-08 14:40:00,33.59,33.59,33.57,33.59,9900.0,19.3673,19.3673,19.3557,19.3673,9900.0
2010-10-08 14:45:00,33.58,33.6,33.57,33.57,7400.0,19.3615,19.373,19.3557,19.3557,7400.0
2010-10-08 14:50:00,33.58,33.59,33.56,33.58,8200.0,19.3615,19.3673,19.35,19.3615,8200.0
2010-10-08 14:55:00,33.57,33.58,33.53,33.56,23300.0,19.3557,19.3615,19.3327,19.35,23300.0
2010-10-08 15:00:00,33.56,33.61,33.56,33.6,10700.0,19.35,19.3788,19.35,19.373,10700.0
2010-10-08 15:05:00,33.61,33.63,33.59,33.62,35600.0,19.3788,19.3903,19.3673,19.3846,35600.0
2010-10-08 15:10:00,33.62,33.62,33.58,33.59,53000.0,19.3846,19.3846,19.3615,19.3673,53000.0
2010-10-08 15:15:00,33.6,33.6,33.58,33.6,11000.0,19.373,19.373,19.3615,19.373,11000.0
2010-10-08 15:20:00,33.6,33.6,33.57,33.57,12300.0,19.373,19.373,19.3557,19.3557,12300.0
2010-10-08 15:25:00,33.57,33.58,33.54,33.54,23400.0,19.3557,19.3615,19.3384,19.3384,23400.0
2010-10-08 15:30:00,33.54,33.59,33.54,33.58,27700.0,19.3384,19.3673,19.3384,19.3615,27700.0
2010-10-08 15:35:00,33.58,33.6,33.56,33.56,32600.0,19.3615,19.373,19.35,19.35,32600.0
2010-10-08 15:40:00,33.56,33.61,33.55,33.58,38100.0,19.35,19.3788,19.3442,19.3615,38100.0
2010-10-08 15:45:00,33.59,33.59,33.56,33.56,35100.0,19.3673,19.3673,19.35,19.35,35100.0
2010-10-08 15:50:00,33.57,33.58,33.55,33.58,52300.0,19.3557,19.3615,19.3442,19.3615,52300.0
2010-10-08 15:55:00,33.58,33.58,33.51,33.52,80500.0,19.3615,19.3615,19.3211,19.3269,80500.0
2010-10-11 09:30:00,33.58,33.6,33.53,33.53,18200.0,19.3615,19.373,19.3327,19.3327,18200.0
2010-10-11 09:35:00,33.55,33.65,33.55,33.61,24500.0,19.3442,19.4019,19.3442,19.3788,24500.0
2010-10-11 09:40:00,33.6,33.67,33.6,33.63,27900.0,19.373,19.4134,19.373,19.3903,27900.0
2010-10-11 09:45:00,33.63,33.63,33.59,33.6,7400.0,19.3903,19.3903,19.3673,19.373,7400.0
2010-10-11 09:50:00,33.6,33.6,33.56,33.56,11400.0,19.373,19.373,19.35,19.35,11400.0
2010-10-11 09:55:00,33.57,33.59,33.56,33.58,8500.0,19.3557,19.3673,19.35,19.3615,8500.0
2010-10-11 10:00:00,33.57,33.63,33.56,33.62,10400.0,19.3557,19.3903,19.35,19.3846,10400.0
2010-10-11 10:05:00,33.62,33.64,33.6,33.62,7900.0,19.3846,19.3961,19.373,19.3846,7900.0
2010-10-11 10:10:00,33.62,33.62,33.59,33.61,5600.0,19.3846,19.3846,19.3673,19.3788,5600.0
2010-10-11 10:15:00,33.6,33.61,33.6,33.61,4500.0,19.373,19.3788,19.373,19.3788,4500.0
2010-10-11 10:20:00,33.61,33.63,33.61,33.62,11000.0,19.3788,19.3903,19.3788,19.3846,11000.0
2010-10-11 10:25:00,33.63,33.68,33.62,33.68,9700.0,19.3903,19.4192,19.3846,19.4192,9700.0
2010-10-11 10:30:00,33.68,33.7,33.66,33.68,13700.0,19.4192,19.4307,19.4076,19.4192,13700.0
2010-10-11 10:35:00,33.68,33.68,33.66,33.67,4500.0,19.4192,19.4192,19.4076,19.4134,4500.0
2010-10-11 10:40:00,33.66,33.68,33.66,33.67,6200.0,19.4076,19.4192,19.4076,19.4134,6200.0
2010-10-11 10:45:00,33.66,33.68,33.65,33.67,21300.0,19.4076,19.4192,19.4019,19.4134,21300.0
2010-10-11 10:50:00,33.66,33.7,33.66,33.66,26800.0,19.4076,19.4307,19.4076,19.4076,26800.0
2010-10-11 10:55:00,33.67,33.67,33.64,33.65,50700.0,19.4134,19.4134,19.3961,19.4019,50700.0
2010-10-11 11:00:00,33.65,33.69,33.64,33.69,11700.0,19.4019,19.4249,19.3961,19.4249,11700.0
2010-10-11 11:05:00,33.7,33.72,33.69,33.72,12300.0,19.4307,19.4422,19.4249,19.4422,12300.0
2010-10-11 11:10:00,33.72,33.72,33.69,33.7,41100.0,19.4422,19.4422,19.4249,19.4307,41100.0
2010-10-11 11:15:00,33.7,33.7,33.69,33.69,4800.0,19.4307,19.4307,19.4249,19.4249,4800.0
2010-10-11 11:20:00,33.7,33.71,33.69,33.69,21900.0,19.4307,19.4364,19.4249,19.4249,21900.0
2010-10-11 11:25:00,33.7,33.7,33.68,33.69,24000.0,19.4307,19.4307,19.4192,19.4249,24000.0
2010-10-11 11:30:00,33.69,33.69,33.66,33.66,5900.0,19.4249,19.4249,19.4076,19.4076,5900.0
2010-10-11 11:35:00,33.67,33.67,33.66,33.67,21400.0,19.4134,19.4134,19.4076,19.4134,21400.0
2010-10-11 11:40:00,33.67,33.67,33.64,33.65,20800.0,19.4134,19.4134,19.3961,19.4019,20800.0
2010-10-11 11:45:00,33.65,33.66,33.64,33.64,12500.0,19.4019,19.4076,19.3961,19.3961,12500.0
2010-10-11 11:50:00,33.65,33.65,33.63,33.63,13700.0,19.4019,19.4019,19.3903,19.3903,13700.0
2010-10-11 11:55:00,33.64,33.64,33.63,33.63,2500.0,19.3961,19.3961,19.3903,19.3903,2500.0
2010-10-11 12:00:00,33.63,33.63,33.59,33.6,14100.0,19.3903,19.3903,19.3673,19.373,14100.0
2010-10-11 12:05:00,33.59,33.6,33.58,33.58,20700.0,19.3673,19.373,19.3615,19.3615,20700.0
2010-10-11 12:10:00,33.58,33.6,33.58,33.6,12000.0,19.3615,19.373,19.3615,19.373,12000.0
2010-10-11 12:15:00,33.6,33.6,33.59,33.6,55000.0,19.373,19.373,19.3673,19.373,55000.0
2010-10-11 12:20:00,33.6,33.61,33.59,33.6,19400.0,19.373,19.3788,19.3673,19.373,19400.0
2010-10-11 12:25:00,33.6,33.6,33.56,33.56,10100.0,19.373,19.373,19.35,19.35,10100.0
2010-10-11 12:30:00,33.56,33.57,33.55,33.56,13600.0,19.35,19.3557,19.3442,19.35,13600.0
2010-10-11 12:35:00,33.56,33.57,33.56,33.56,5200.0,19.35,19.3557,19.35,19.35,5200.0
2010-10-11 12:40:00,33.57,33.57,33.56,33.56,4900.0,19.3557,19.3557,19.35,19.35,4900.0
2010-10-11 12:45:00,33.57,33.58,33.56,33.56,9500.0,19.3557,19.3615,19.35,19.35,9500.0
2010-10-11 12:50:00,33.56,33.57,33.55,33.56,10700.0,19.35,19.3557,19.3442,19.35,10700.0
2010-10-11 12:55:00,33.56,33.56,33.54,33.54,7900.0,19.35,19.35,19.3384,19.3384,7900.0
2010-10-11 13:00:00,33.54,33.55,33.54,33.55,2900.0,19.3384,19.3442,19.3384,19.3442,2900.0
2010-10-11 13:05:00,33.55,33.55,33.54,33.54,5400.0,19.3442,19.3442,19.3384,19.3384,5400.0
2010-10-11 13:10:00,33.54,33.55,33.54,33.55,5800.0,19.3384,19.3442,19.3384,19.3442,5800.0
2010-10-11 13:15:00,33.54,33.55,33.54,33.54,4300.0,19.3384,19.3442,19.3384,19.3384,4300.0
2010-10-11 13:20:00,33.54,33.55,33.54,33.54,1200.0,19.3384,19.3442,19.3384,19.3384,1200.0
2010-10-11 13:25:00,33.55,33.55,33.53,33.54,5700.0,19.3442,19.3442,19.3327,19.3384,5700.0
2010-10-11 13:30:00,33.54,33.54,33.52,33.52,11300.0,19.3384,19.3384,19.3269,19.3269,11300.0
2010-10-11 13:35:00,33.53,33.53,33.51,33.52,7800.0,19.3327,19.3327,19.3211,19.3269,7800.0
2010-10-11 13:40:00,33.52,33.52,33.51,33.51,4800.0,19.3269,19.3269,19.3211,19.3211,4800.0
2010-10-11 13:45:00,33.51,33.52,33.47,33.48,13300.0,19.3211,19.3269,19.2981,19.3038,13300.0
2010-10-11 13:50:00,33.48,33.48,33.47,33.47,6700.0,19.3038,19.3038,19.2981,19.2981,6700.0
2010-10-11 13:55:00,33.48,33.51,33.47,33.51,19300.0,19.3038,19.3211,19.2981,19.3211,19300.0
2010-10-11 14:00:00,33.51,33.51,33.5,33.51,22200.0,19.3211,19.3211,19.3154,19.3211,22200.0
2010-10-11 14:05:00,33.51,33.51,33.48,33.49,7400.0,19.3211,19.3211,19.3038,19.3096,7400.0
2010-10-11 14:10:00,33.49,33.49,33.48,33.49,8400.0,19.3096,19.3096,19.3038,19.3096,8400.0
2010-10-11 14:15:00,33.49,33.49,33.47,33.48,14200.0,19.3096,19.3096,19.2981,19.3038,14200.0
2010-10-11 14:20:00,33.48,33.48,33.47,33.48,11400.0,19.3038,19.3038,19.2981,19.3038,11400.0
2010-10-11 14:25:00,33.47,33.48,33.46,33.47,10900.0,19.2981,19.3038,19.2923,19.2981,10900.0
2010-10-11 14:30:00,33.47,33.47,33.46,33.47,15900.0,19.2981,19.2981,19.2923,19.2981,15900.0
2010-10-11 14:35:00,33.47,33.47,33.46,33.47,9700.0,19.2981,19.2981,19.2923,19.2981,9700.0
2010-10-11 14:40:00,33.46,33.46,33.45,33.45,22900.0,19.2923,19.2923,19.2865,19.2865,22900.0
2010-10-11 14:45:00,33.45,33.51,33.45,33.51,63000.0,19.2865,19.3211,19.2865,19.3211,63000.0
2010-10-11 14:50:00,33.5,33.51,33.5,33.51,7300.0,19.3154,19.3211,19.3154,19.3211,7300.0
2010-10-11 14:55:00,33.51,33.51,33.46,33.47,23600.0,19.3211,19.3211,19.2923,19.2981,23600.0
2010-10-11 15:00:00,33.47,33.47,33.46,33.46,17900.0,19.2981,19.2981,19.2923,19.2923,17900.0
2010-10-11 15:05:00,33.47,33.47,33.46,33.46,14300.0,19.2981,19.2981,19.2923,19.2923,14300.0
2010-10-11 15:10:00,33.46,33.47,33.4,33.42,73200.0,19.2923,19.2981,19.2577,19.2692,73200.0
2010-10-11 15:15:00,33.42,33.42,33.38,33.38,24700.0,19.2692,19.2692,19.2462,19.2462,24700.0
2010-10-11 15:20:00,33.39,33.39,33.38,33.39,15200.0,19.2519,19.2519,19.2462,19.2519,15200.0
2010-10-11 15:25:00,33.39,33.39,33.36,33.37,21500.0,19.2519,19.2519,19.2346,19.2404,21500.0
2010-10-11 15:30:00,33.37,33.37,33.35,33.35,64500.0,19.2404,19.2404,19.2289,19.2289,64500.0
2010-10-11 15:35:00,33.35,33.35,33.31,33.32,82900.0,19.2289,19.2289,19.2058,19.2116,82900.0
2010-10-11 15:40:00,33.31,33.32,33.26,33.28,159100.0,19.2058,19.2116,19.177,19.1885,159100.0
2010-10-11 15:45:00,33.28,33.34,33.27,33.34,59900.0,19.1885,19.2231,19.1828,19.2231,59900.0
2010-10-11 15:50:00,33.33,33.4,33.33,33.39,77700.0,19.2173,19.2577,19.2173,19.2519,77700.0
2010-10-11 15:55:00,33.39,33.41,33.38,33.41,129100.0,19.2519,19.2635,19.2462,19.2635,129100.0
2010-10-12 09:30:00,33.43,33.5,33.3,33.34,37300.0,19.275,19.3154,19.2001,19.2231,37300.0
2010-10-12 09:35:00,33.34,33.36,33.3,33.33,10600.0,19.2231,19.2346,19.2001,19.2173,10600.0
2010-10-12 09:40:00,33.33,33.35,33.3,33.3,19300.0,19.2173,19.2289,19.2001,19.2001,19300.0
2010-10-12 09:45:00,33.31,33.31,33.25,33.26,22500.0,19.2058,19.2058,19.1712,19.177,22500.0
2010-10-12 09:50:00,33.27,33.3,33.24,33.25,23800.0,19.1828,19.2001,19.1655,19.1712,23800.0
2010-10-12 09:55:00,33.26,33.28,33.26,33.26,17500.0,19.177,19.1885,19.177,19.177,17500.0
2010-10-12 10:00:00,33.25,33.28,33.18,33.18,22900.0,19.1712,19.1885,19.1309,19.1309,22900.0
2010-10-12 10:05:00,33.18,33.19,33.15,33.15,7800.0,19.1309,19.1366,19.1136,19.1136,7800.0
2010-10-12 10:10:00,33.15,33.16,33.12,33.14,21500.0,19.1136,19.1193,19.0963,19.1078,21500.0
2010-10-12 10:15:00,33.15,33.17,33.13,33.14,20700.0,19.1136,19.1251,19.102,19.1078,20700.0
2010-10-12 10:20:00,33.14,33.14,33.1,33.1,13800.0,19.1078,19.1078,19.0847,19.0847,13800.0
2010-10-12 10:25:00,33.11,33.12,33.07,33.09,25300.0,19.0905,19.0963,19.0674,19.079,25300.0
2010-10-12 10:30:00,33.08,33.1,33.08,33.1,16100.0,19.0732,19.0847,19.0732,19.0847,16100.0
2010-10-12 10:35:00,33.1,33.1,33.07,33.08,10200.0,19.0847,19.0847,19.0674,19.0732,10200.0
2010-10-12 10:40:00,33.09,33.14,33.07,33.13,31400.0,19.079,19.1078,19.0674,19.102,31400.0
2010-10-12 10:45:00,33.12,33.14,33.12,33.12,19700.0,19.0963,19.1078,19.0963,19.0963,19700.0
2010-10-12 10:50:00,33.12,33.13,33.09,33.09,13200.0,19.0963,19.102,19.079,19.079,13200.0
2010-10-12 10:55:00,33.09,33.1,33.06,33.07,19100.0,19.079,19.0847,19.0617,19.0674,19100.0
2010-10-12 11:00:00,33.07,33.08,33.06,33.08,13800.0,19.0674,19.0732,19.0617,19.0732,13800.0
2010-10-12 11:05:00,33.08,33.09,33.07,33.08,17900.0,19.0732,19.079,19.0674,19.0732,17900.0
2010-10-12 11:10:00,33.08,33.08,33.06,33.08,15400.0,19.0732,19.0732,19.0617,19.0732,15400.0
2010-10-12 11:15:00,33.08,33.12,33.08,33.11,12400.0,19.0732,19.0963,19.0732,19.0905,12400.0
2010-10-12 11:20:00,33.1,33.12,33.1,33.11,6700.0,19.0847,19.0963,19.0847,19.0905,6700.0
2010-10-12 11:25:00,33.12,33.16,33.12,33.16,6800.0,19.0963,19.1193,19.0963,19.1193,6800.0
2010-10-12 11:30:00,33.15,33.17,33.15,33.17,4300.0,19.1136,19.1251,19.1136,19.1251,4300.0
2010-10-12 11:35:00,33.17,33.17,33.12,33.12,33300.0,19.1251,19.1251,19.0963,19.0963,33300.0
2010-10-12 11:40:00,33.12,33.12,33.11,33.11,4900.0,19.0963,19.0963,19.0905,19.0905,4900.0
2010-10-12 11:45:00,33.12,33.12,33.08,33.08,13900.0,19.0963,19.0963,19.0732,19.0732,13900.0
2010-10-12 11:50:00,33.08,33.09,33.06,33.07,12100.0,19.0732,19.079,19.0617,19.0674,12100.0
2010-10-12 11:55:00,33.08,33.1,33.07,33.07,8500.0,19.0732,19.0847,19.0674,19.0674,8500.0
2010-10-12 12:00:00,33.08,33.14,33.08,33.11,18500.0,19.0732,19.1078,19.0732,19.0905,18500.0
2010-10-12 12:05:00,33.1,33.13,33.1,33.1,7000.0,19.0847,19.102,19.0847,19.0847,7000.0
2010-10-12 12:10:00,33.1,33.1,33.07,33.08,16700.0,19.0847,19.0847,19.0674,19.0732,16700.0
2010-10-12 12:15:00,33.08,33.1,33.07,33.09,14100.0,19.0732,19.0847,19.0674,19.079,14100.0
2010-10-12 12:20:00,33.08,33.1,33.07,33.08,15800.0,19.0732,19.0847,19.0674,19.0732,15800.0
2010-10-12 12:25:00,33.08,33.08,33.05,33.05,7000.0,19.0732,19.0732,19.0559,19.0559,7000.0
2010-10-12 12:30:00,33.06,33.06,33.04,33.04,9300.0,19.0617,19.0617,19.0501,19.0501,9300.0
2010-10-12 12:35:00,33.04,33.04,33.0,33.01,26100.0,19.0501,19.0501,19.0271,19.0328,26100.0
2010-10-12 12:40:00,33.01,33.01,32.98,32.99,18000.0,19.0328,19.0328,19.0155,19.0213,18000.0
2010-10-12 12:45:00,32.99,33.01,32.99,32.99,8200.0,19.0213,19.0328,19.0213,19.0213,8200.0
2010-10-12 12:50:00,33.0,33.0,32.98,32.98,10700.0,19.0271,19.0271,19.0155,19.0155,10700.0
2010-10-12 12:55:00,32.99,33.0,32.98,32.99,23300.0,19.0213,19.0271,19.0155,19.0213,23300.0
2010-10-12 13:00:00,32.99,33.0,32.97,32.99,17300.0,19.0213,19.0271,19.0098,19.0213,17300.0
2010-10-12 13:05:00,32.99,33.0,32.98,32.99,12000.0,19.0213,19.0271,19.0155,19.0213,12000.0
2010-10-12 13:10:00,33.0,33.0,32.99,33.0,2300.0,19.0271,19.0271,19.0213,19.0271,2300.0
2010-10-12 13:15:00,33.0,33.0,32.98,32.99,11500.0,19.0271,19.0271,19.0155,19.0213,11500.0
2010-10-12 13:20:00,32.99,32.99,32.97,32.97,22000.0,19.0213,19.0213,19.0098,19.0098,22000.0
2010-10-12 13:25:00,32.98,32.98,32.97,32.97,4000.0,19.0155,19.0155,19.0098,19.0098,4000.0
2010-10-12 13:30:00,32.98,32.98,32.95,32.96,21100.0,19.0155,19.0155,18.9982,19.004,21100.0
2010-10-12 13:35:00,32.96,32.96,32.95,32.95,8800.0,19.004,19.004,18.9982,18.9982,8800.0
2010-10-12 13:40:00,32.96,32.96,32.95,32.96,7400.0,19.004,19.004,18.9982,19.004,7400.0
2010-10-12 13:45:00,32.96,32.96,32.95,32.96,6000.0,19.004,19.004,18.9982,19.004,6000.0
2010-10-12 13:50:00,32.96,32.96,32.94,32.94,28500.0,19.004,19.004,18.9925,18.9925,28500.0
2010-10-12 13:55:00,32.94,32.94,32.92,32.92,20500.0,18.9925,18.9925,18.981,18.981,20500.0
2010-10-12 14:00:00,32.93,32.97,32.9,32.97,75000.0,18.9867,19.0098,18.9694,19.0098,75000.0
2010-10-12 14:05:00,32.97,32.98,32.92,32.97,28000.0,19.0098,19.0155,18.981,19.0098,28000.0
2010-10-12 14:10:00,32.98,33.04,32.97,33.01,33800.0,19.0155,19.0501,19.0098,19.0328,33800.0
2010-10-12 14:15:00,33.02,33.03,32.99,33.02,43100.0,19.0386,19.0444,19.0213,19.0386,43100.0
2010-10-12 14:20:00,33.03,33.03,32.98,32.99,63300.0,19.0444,19.0444,19.0155,19.0213,63300.0
2010-10-12 14:25:00,32.98,32.99,32.98,32.98,6600.0,19.0155,19.0213,19.0155,19.0155,6600.0
2010-10-12 14:30:00,32.99,33.0,32.95,32.95,33200.0,19.0213,19.0271,18.9982,18.9982,33200.0
2010-10-12 14:35:00,32.96,32.96,32.95,32.95,8900.0,19.004,19.004,18.9982,18.9982,8900.0
2010-10-12 14:40:00,32.95,32.98,32.95,32.98,30300.0,18.9982,19.0155,18.9982,19.0155,30300.0
2010-10-12 14:45:00,32.98,33.02,32.97,33.01,27300.0,19.0155,19.0386,19.0098,19.0328,27300.0
2010-10-12 14:50:00,33.01,33.06,33.0,33.06,36700.0,19.0328,19.0617,19.0271,19.0617,36700.0
2010-10-12 14:55:00,33.06,33.06,33.05,33.05,18800.0,19.0617,19.0617,19.0559,19.0559,18800.0
2010-10-12 15:00:00,33.05,33.06,33.02,33.04,57900.0,19.0559,19.0617,19.0386,19.0501,57900.0
2010-10-12 15:05:00,33.03,33.07,33.02,33.05,25400.0,19.0444,19.0674,19.0386,19.0559,25400.0
2010-10-12 15:10:00,33.05,33.07,33.05,33.07,21200.0,19.0559,19.0674,19.0559,19.0674,21200.0
2010-10-12 15:15:00,33.07,33.09,33.07,33.08,21200.0,19.0674,19.079,19.0674,19.0732,21200.0
2010-10-12 15:20:00,33.09,33.17,33.07,33.15,48200.0,19.079,19.1251,19.0674,19.1136,48200.0
2010-10-12 15:25:00,33.16,33.22,33.15,33.22,41500.0,19.1193,19.1539,19.1136,19.1539,41500.0
2010-10-12 15:30:00,33.21,33.23,33.2,33.2,52100.0,19.1482,19.1597,19.1424,19.1424,52100.0
2010-10-12 15:35:00,33.2,33.22,33.18,33.2,47300.0,19.1424,19.1539,19.1309,19.1424,47300.0
2010-10-12 15:40:00,33.2,33.2,33.16,33.19,47400.0,19.1424,19.1424,19.1193,19.1366,47400.0
2010-10-12 15:45:00,33.2,33.24,33.19,33.24,62500.0,19.1424,19.1655,19.1366,19.1655,62500.0
2010-10-12 15:50:00,33.24,33.24,33.18,33.18,47200.0,19.1655,19.1655,19.1309,19.1309,47200.0
2010-10-12 15:55:00,33.19,33.19,33.14,33.16,96400.0,19.1366,19.1366,19.1078,19.1193,96400.0
2010-10-13 09:30:00,33.27,33.3,33.2,33.21,26700.0,19.1828,19.2001,19.1424,19.1482,26700.0
2010-10-13 09:35:00,33.24,33.25,33.18,33.25,13700.0,19.1655,19.1712,19.1309,19.1712,13700.0
2010-10-13 09:40:00,33.25,33.26,33.17,33.22,22200.0,19.1712,19.177,19.1251,19.1539,22200.0
2010-10-13 09:45:00,33.22,33.27,33.21,33.25,24100.0,19.1539,19.1828,19.1482,19.1712,24100.0
2010-10-13 09:50:00,33.25,33.3,33.21,33.26,16200.0,19.1712,19.2001,19.1482,19.177,16200.0
2010-10-13 09:55:00,33.25,33.28,33.24,33.24,12000.0,19.1712,19.1885,19.1655,19.1655,12000.0
2010-10-13 10:00:00,33.24,33.29,33.24,33.24,24000.0,19.1655,19.1943,19.1655,19.1655,24000.0
2010-10-13 10:05:00,33.25,33.25,33.16,33.16,41300.0,19.1712,19.1712,19.1193,19.1193,41300.0
2010-10-13 10:10:00,33.17,33.18,33.15,33.18,31100.0,19.1251,19.1309,19.1136,19.1309,31100.0
2010-10-13 10:15:00,33.17,33.18,33.1,33.11,18300.0,19.1251,19.1309,19.0847,19.0905,18300.0
2010-10-13 10:20:00,33.1,33.13,33.1,33.13,16500.0,19.0847,19.102,19.0847,19.102,16500.0
2010-10-13 10:25:00,33.14,33.18,33.13,33.17,20300.0,19.1078,19.1309,19.102,19.1251,20300.0
2010-10-13 10:30:00,33.17,33.21,33.17,33.21,47700.0,19.1251,19.1482,19.1251,19.1482,47700.0
2010-10-13 10:35:00,33.21,33.24,33.19,33.2,34600.0,19.1482,19.1655,19.1366,19.1424,34600.0
2010-10-13 10:40:00,33.21,33.26,33.21,33.26,24100.0,19.1482,19.177,19.1482,19.177,24100.0
2010-10-13 10:45:00,33.25,33.26,33.23,33.24,42400.0,19.1712,19.177,19.1597,19.1655,42400.0
2010-10-13 10:50:00,33.24,33.25,33.23,33.25,14000.0,19.1655,19.1712,19.1597,19.1712,14000.0
2010-10-13 10:55:00,33.25,33.3,33.24,33.28,22700.0,19.1712,19.2001,19.1655,19.1885,22700.0
2010-10-13 11:00:00,33.28,33.3,33.27,33.3,29800.0,19.1885,19.2001,19.1828,19.2001,29800.0
2010-10-13 11:05:00,33.3,33.36,33.29,33.35,30500.0,19.2001,19.2346,19.1943,19.2289,30500.0
2010-10-13 11:10:00,33.35,33.36,33.33,33.36,46700.0,19.2289,19.2346,19.2173,19.2346,46700.0
2010-10-13 11:15:00,33.36,33.37,33.35,33.37,13400.0,19.2346,19.2404,19.2289,19.2404,13400.0
2010-10-13 11:20:00,33.36,33.37,33.33,33.34,8900.0,19.2346,19.2404,19.2173,19.2231,8900.0
2010-10-13 11:25:00,33.33,33.33,33.29,33.32,16000.0,19.2173,19.2173,19.1943,19.2116,16000.0
2010-10-13 11:30:00,33.32,33.33,33.3,33.3,12900.0,19.2116,19.2173,19.2001,19.2001,12900.0
2010-10-13 11:35:00,33.31,33.31,33.28,33.29,11900.0,19.2058,19.2058,19.1885,19.1943,11900.0
2010-10-13 11:40:00,33.3,33.3,33.27,33.29,13200.0,19.2001,19.2001,19.1828,19.1943,13200.0
2010-10-13 11:45:00,33.29,33.35,33.28,33.35,11400.0,19.1943,19.2289,19.1885,19.2289,11400.0
2010-10-13 11:50:00,33.35,33.35,33.33,33.34,8300.0,19.2289,19.2289,19.2173,19.2231,8300.0
2010-10-13 11:55:00,33.35,33.35,33.33,33.33,14200.0,19.2289,19.2289,19.2173,19.2173,14200.0
2010-10-13 12:00:00,33.33,33.33,33.32,33.33,5200.0,19.2173,19.2173,19.2116,19.2173,5200.0
2010-10-13 12:05:00,33.33,33.33,33.32,33.33,7300.0,19.2173,19.2173,19.2116,19.2173,7300.0
2010-10-13 12:10:00,33.33,33.35,33.33,33.35,23500.0,19.2173,19.2289,19.2173,19.2289,23500.0
2010-10-13 12:15:00,33.35,33.36,33.35,33.36,3200.0,19.2289,19.2346,19.2289,19.2346,3200.0
2010-10-13 12:20:00,33.36,33.39,33.35,33.38,12500.0,19.2346,19.2519,19.2289,19.2462,12500.0
2010-10-13 12:25:00,33.37,33.39,33.37,33.38,7500.0,19.2404,19.2519,19.2404,19.2462,7500.0
2010-10-13 12:30:00,33.37,33.38,33.37,33.38,2200.0,19.2404,19.2462,19.2404,19.2462,2200.0
2010-10-13 12:35:00,33.38,33.4,33.37,33.4,14200.0,19.2462,19.2577,19.2404,19.2577,14200.0
2010-10-13 12:40:00,33.4,33.4,33.39,33.4,1300.0,19.2577,19.2577,19.2519,19.2577,1300.0
2010-10-13 12:45:00,33.4,33.4,33.39,33.39,3700.0,19.2577,19.2577,19.2519,19.2519,3700.0
2010-10-13 12:50:00,33.4,33.43,33.4,33.42,14500.0,19.2577,19.275,19.2577,19.2692,14500.0
2010-10-13 12:55:00,33.41,33.42,33.4,33.4,4600.0,19.2635,19.2692,19.2577,19.2577,4600.0
2010-10-13 13:00:00,33.4,33.43,33.4,33.43,9500.0,19.2577,19.275,19.2577,19.275,9500.0
2010-10-13 13:05:00,33.43,33.44,33.42,33.42,7200.0,19.275,19.2808,19.2692,19.2692,7200.0
2010-10-13 13:10:00,33.43,33.44,33.42,33.44,6600.0,19.275,19.2808,19.2692,19.2808,6600.0
2010-10-13 13:15:00,33.43,33.44,33.38,33.39,56700.0,19.275,19.2808,19.2462,19.2519,56700.0
2010-10-13 13:20:00,33.39,33.4,33.39,33.4,2100.0,19.2519,19.2577,19.2519,19.2577,2100.0
2010-10-13 13:25:00,33.39,33.4,33.39,33.4,1300.0,19.2519,19.2577,19.2519,19.2577,1300.0
2010-10-13 13:30:00,33.4,33.4,33.38,33.39,24800.0,19.2577,19.2577,19.2462,19.2519,24800.0
2010-10-13 13:35:00,33.39,33.4,33.39,33.39,11100.0,19.2519,19.2577,19.2519,19.2519,11100.0
2010-10-13 13:40:00,33.4,33.4,33.39,33.39,7700.0,19.2577,19.2577,19.2519,19.2519,7700.0
2010-10-13 13:45:00,33.39,33.41,33.38,33.4,7600.0,19.2519,19.2635,19.2462,19.2577,7600.0
2010-10-13 13:50:00,33.4,33.41,33.39,33.4,5800.0,19.2577,19.2635,19.2519,19.2577,5800.0
2010-10-13 13:55:00,33.4,33.41,33.4,33.4,2000.0,19.2577,19.2635,19.2577,19.2577,2000.0
2010-10-13 14:00:00,33.4,33.46,33.4,33.45,35100.0,19.2577,19.2923,19.2577,19.2865,35100.0
2010-10-13 14:05:00,33.46,33.46,33.45,33.46,4900.0,19.2923,19.2923,19.2865,19.2923,4900.0
2010-10-13 14:10:00,33.46,33.5,33.46,33.47,22800.0,19.2923,19.3154,19.2923,19.2981,22800.0
2010-10-13 14:15:00,33.47,33.47,33.44,33.45,18500.0,19.2981,19.2981,19.2808,19.2865,18500.0
2010-10-13 14:20:00,33.45,33.46,33.44,33.45,20300.0,19.2865,19.2923,19.2808,19.2865,20300.0
2010-10-13 14:25:00,33.44,33.45,33.44,33.44,12600.0,19.2808,19.2865,19.2808,19.2808,12600.0
2010-10-13 14:30:00,33.44,33.46,33.44,33.45,14400.0,19.2808,19.2923,19.2808,19.2865,14400.0
2010-10-13 14:35:00,33.45,33.46,33.45,33.46,9500.0,19.2865,19.2923,19.2865,19.2923,9500.0
2010-10-13 14:40:00,33.46,33.46,33.45,33.45,5800.0,19.2923,19.2923,19.2865,19.2865,5800.0
2010-10-13 14:45:00,33.45,33.46,33.43,33.43,8400.0,19.2865,19.2923,19.275,19.275,8400.0
2010-10-13 14:50:00,33.43,33.44,33.39,33.4,19300.0,19.275,19.2808,19.2519,19.2577,19300.0
2010-10-13 14:55:00,33.39,33.4,33.36,33.38,32500.0,19.2519,19.2577,19.2346,19.2462,32500.0
2010-10-13 15:00:00,33.38,33.39,33.35,33.35,29200.0,19.2462,19.2519,19.2289,19.2289,29200.0
2010-10-13 15:05:00,33.35,33.38,33.35,33.37,14600.0,19.2289,19.2462,19.2289,19.2404,14600.0
2010-10-13 15:10:00,33.38,33.38,33.35,33.36,25500.0,19.2462,19.2462,19.2289,19.2346,25500.0
2010-10-13 15:15:00,33.36,33.4,33.35,33.4,31900.0,19.2346,19.2577,19.2289,19.2577,31900.0
2010-10-13 15:20:00,33.4,33.44,33.39,33.43,25800.0,19.2577,19.2808,19.2519,19.275,25800.0
2010-10-13 15:25:00,33.43,33.44,33.37,33.37,24300.0,19.275,19.2808,19.2404,19.2404,24300.0
2010-10-13 15:30:00,33.37,33.39,33.37,33.38,16100.0,19.2404,19.2519,19.2404,19.2462,16100.0
2010-10-13 15:35:00,33.38,33.41,33.37,33.38,40100.0,19.2462,19.2635,19.2404,19.2462,40100.0
2010-10-13 15:40:00,33.38,33.43,33.38,33.42,23900.0,19.2462,19.275,19.2462,19.2692,23900.0
2010-10-13 15:45:00,33.42,33.42,33.36,33.37,42600.0,19.2692,19.2692,19.2346,19.2404,42600.0
2010-10-13 15:50:00,33.36,33.39,33.35,33.35,55300.0,19.2346,19.2519,19.2289,19.2289,55300.0
2010-10-13 15:55:00,33.36,33.39,33.33,33.37,132400.0,19.2346,19.2519,19.2173,19.2404,132400.0
2010-10-14 09:30:00,33.35,33.5,33.29,33.42,32500.0,19.2289,19.3154,19.1943,19.2692,32500.0
2010-10-14 09:35:00,33.43,33.51,33.38,33.42,41200.0,19.275,19.3211,19.2462,19.2692,41200.0
2010-10-14 09:40:00,33.43,33.53,33.37,33.38,56500.0,19.275,19.3327,19.2404,19.2462,56500.0
2010-10-14 09:45:00,33.4,33.45,33.37,33.39,36900.0,19.2577,19.2865,19.2404,19.2519,36900.0
2010-10-14 09:50:00,33.39,33.43,33.38,33.4,39000.0,19.2519,19.275,19.2462,19.2577,39000.0
2010-10-14 09:55:00,33.4,33.4,33.25,33.27,28300.0,19.2577,19.2577,19.1712,19.1828,28300.0
2010-10-14 10:00:00,33.27,33.31,33.26,33.31,24000.0,19.1828,19.2058,19.177,19.2058,24000.0
2010-10-14 10:05:00,33.3,33.34,33.3,33.31,29300.0,19.2001,19.2231,19.2001,19.2058,29300.0
2010-10-14 10:10:00,33.31,33.31,33.23,33.24,26600.0,19.2058,19.2058,19.1597,19.1655,26600.0
2010-10-14 10:15:00,33.23,33.27,33.19,33.26,33700.0,19.1597,19.1828,19.1366,19.177,33700.0
2010-10-14 10:20:00,33.26,33.3,33.23,33.29,21400.0,19.177,19.2001,19.1597,19.1943,21400.0
2010-10-14 10:25:00,33.29,33.29,33.24,33.26,37400.0,19.1943,19.1943,19.1655,19.177,37400.0
2010-10-14 10:30:00,33.27,33.27,33.24,33.24,8900.0,19.1828,19.1828,19.1655,19.1655,8900.0
2010-10-14 10:35:00,33.25,33.26,33.22,33.23,23700.0,19.1712,19.177,19.1539,19.1597,23700.0
2010-10-14 10:40:00,33.24,33.24,33.21,33.21,12700.0,19.1655,19.1655,19.1482,19.1482,12700.0
2010-10-14 10:45:00,33.21,33.28,33.21,33.26,12700.0,19.1482,19.1885,19.1482,19.177,12700.0
2010-10-14 10:50:00,33.26,33.28,33.23,33.24,13200.0,19.177,19.1885,19.1597,19.1655,13200.0
2010-10-14 10:55:00,33.23,33.27,33.21,33.27,13000.0,19.1597,19.1828,19.1482,19.1828,13000.0
2010-10-14 11:00:00,33.27,33.27,33.23,33.24,15300.0,19.1828,19.1828,19.1597,19.1655,15300.0
2010-10-14 11:05:00,33.24,33.25,33.23,33.25,7500.0,19.1655,19.1712,19.1597,19.1712,7500.0
2010-10-14 11:10:00,33.25,33.27,33.24,33.24,12300.0,19.1712,19.1828,19.1655,19.1655,12300.0
2010-10-14 11:15:00,33.24,33.26,33.22,33.25,12600.0,19.1655,19.177,19.1539,19.1712,12600.0
2010-10-14 11:20:00,33.25,33.27,33.21,33.23,20100.0,19.1712,19.1828,19.1482,19.1597,20100.0
2010-10-14 11:25:00,33.22,33.25,33.2,33.23,9600.0,19.1539,19.1712,19.1424,19.1597,9600.0
2010-10-14 11:30:00,33.25,33.26,33.19,33.21,25400.0,19.1712,19.177,19.1366,19.1482,25400.0
2010-10-14 11:35:00,33.21,33.24,33.2,33.21,16200.0,19.1482,19.1655,19.1424,19.1482,16200.0
2010-10-14 11:40:00,33.21,33.24,33.17,33.17,17500.0,19.1482,19.1655,19.1251,19.1251,17500.0
2010-10-14 11:45:00,33.17,33.19,33.12,33.12,14900.0,19.1251,19.1366,19.0963,19.0963,14900.0
2010-10-14 11:50:00,33.12,33.17,33.12,33.17,10800.0,19.0963,19.1251,19.0963,19.1251,10800.0
2010-10-14 11:55:00,33.16,33.19,33.16,33.19,25900.0,19.1193,19.1366,19.1193,19.1366,25900.0
2010-10-14 12:00:00,33.19,33.2,33.18,33.2,17100.0,19.1366,19.1424,19.1309,19.1424,17100.0
2010-10-14 12:05:00,33.19,33.2,33.18,33.18,13900.0,19.1366,19.1424,19.1309,19.1309,13900.0
2010-10-14 12:10:00,33.18,33.19,33.17,33.19,12800.0,19.1309,19.1366,19.1251,19.1366,12800.0
2010-10-14 12:15:00,33.18,33.18,33.14,33.16,20200.0,19.1309,19.1309,19.1078,19.1193,20200.0
2010-10-14 12:20:00,33.16,33.17,33.14,33.14,36800.0,19.1193,19.1251,19.1078,19.1078,36800.0
2010-10-14 12:25:00,33.13,33.15,33.11,33.14,28800.0,19.102,19.1136,19.0905,19.1078,28800.0
2010-10-14 12:30:00,33.15,33.15,33.13,33.13,6300.0,19.1136,19.1136,19.102,19.102,6300.0
2010-10-14 12:35:00,33.13,33.18,33.13,33.17,15000.0,19.102,19.1309,19.102,19.1251,15000.0
2010-10-14 12:40:00,33.18,33.18,33.17,33.17,6100.0,19.1309,19.1309,19.1251,19.1251,6100.0
2010-10-14 12:45:00,33.17,33.18,33.16,33.16,3100.0,19.1251,19.1309,19.1193,19.1193,3100.0
2010-10-14 12:50:00,33.15,33.16,33.15,33.16,3100.0,19.1136,19.1193,19.1136,19.1193,3100.0
2010-10-14 12:55:00,33.15,33.16,33.15,33.16,2600.0,19.1136,19.1193,19.1136,19.1193,2600.0
2010-10-14 13:00:00,33.16,33.19,33.13,33.15,31700.0,19.1193,19.1366,19.102,19.1136,31700.0
2010-10-14 13:05:00,33.15,33.15,33.07,33.11,38800.0,19.1136,19.1136,19.0674,19.0905,38800.0
2010-10-14 13:10:00,33.11,33.13,33.1,33.11,6300.0,19.0905,19.102,19.0847,19.0905,6300.0
2010-10-14 13:15:00,33.1,33.1,33.07,33.09,4600.0,19.0847,19.0847,19.0674,19.079,4600.0
2010-10-14 13:20:00,33.1,33.1,33.08,33.09,8800.0,19.0847,19.0847,19.0732,19.079,8800.0
2010-10-14 13:25:00,33.09,33.12,33.09,33.11,4800.0,19.079,19.0963,19.079,19.0905,4800.0
2010-10-14 13:30:00,33.11,33.12,33.1,33.11,6700.0,19.0905,19.0963,19.0847,19.0905,6700.0
2010-10-14 13:35:00,33.12,33.14,33.12,33.14,4500.0,19.0963,19.1078,19.0963,19.1078,4500.0
2010-10-14 13:40:00,33.15,33.15,33.11,33.12,7800.0,19.1136,19.1136,19.0905,19.0963,7800.0
2010-10-14 13:45:00,33.12,33.13,33.11,33.12,9000.0,19.0963,19.102,19.0905,19.0963,9000.0
2010-10-14 13:50:00,33.12,33.13,33.11,33.12,6000.0,19.0963,19.102,19.0905,19.0963,6000.0
2010-10-14 13:55:00,33.13,33.15,33.13,33.14,5800.0,19.102,19.1136,19.102,19.1078,5800.0
2010-10-14 14:00:00,33.14,33.15,33.13,33.14,4000.0,19.1078,19.1136,19.102,19.1078,4000.0
2010-10-14 14:05:00,33.13,33.13,33.1,33.11,7100.0,19.102,19.102,19.0847,19.0905,7100.0
2010-10-14 14:10:00,33.12,33.13,33.11,33.12,4700.0,19.0963,19.102,19.0905,19.0963,4700.0
2010-10-14 14:15:00,33.11,33.12,33.08,33.1,13600.0,19.0905,19.0963,19.0732,19.0847,13600.0
2010-10-14 14:20:00,33.11,33.11,33.1,33.1,6200.0,19.0905,19.0905,19.0847,19.0847,6200.0
2010-10-14 14:25:00,33.1,33.1,33.06,33.06,10700.0,19.0847,19.0847,19.0617,19.0617,10700.0
2010-10-14 14:30:00,33.07,33.08,33.06,33.06,18500.0,19.0674,19.0732,19.0617,19.0617,18500.0
2010-10-14 14:35:00,33.05,33.07,33.04,33.07,25000.0,19.0559,19.0674,19.0501,19.0674,25000.0
2010-10-14 14:40:00,33.07,33.08,33.03,33.03,15700.0,19.0674,19.0732,19.0444,19.0444,15700.0
2010-10-14 14:45:00,33.03,33.03,33.01,33.02,21500.0,19.0444,19.0444,19.0328,19.0386,21500.0
2010-10-14 14:50:00,33.03,33.04,33.02,33.03,6200.0,19.0444,19.0501,19.0386,19.0444,6200.0
2010-10-14 14:55:00,33.04,33.04,33.0,33.01,20400.0,19.0501,19.0501,19.0271,19.0328,20400.0
2010-10-14 15:00:00,33.01,33.01,33.0,33.01,12300.0,19.0328,19.0328,19.0271,19.0328,12300.0
2010-10-14 15:05:00,33.01,33.05,33.0,33.05,17100.0,19.0328,19.0559,19.0271,19.0559,17100.0
2010-10-14 15:10:00,33.04,33.06,33.03,33.05,17500.0,19.0501,19.0617,19.0444,19.0559,17500.0
2010-10-14 15:15:00,33.05,33.06,33.03,33.05,36500.0,19.0559,19.0617,19.0444,19.0559,36500.0
2010-10-14 15:20:00,33.05,33.1,33.05,33.1,37800.0,19.0559,19.0847,19.0559,19.0847,37800.0
2010-10-14 15:25:00,33.1,33.11,33.07,33.08,24400.0,19.0847,19.0905,19.0674,19.0732,24400.0
2010-10-14 15:30:00,33.08,33.08,33.04,33.04,42300.0,19.0732,19.0732,19.0501,19.0501,42300.0
2010-10-14 15:35:00,33.05,33.07,33.02,33.03,87500.0,19.0559,19.0674,19.0386,19.0444,87500.0
2010-10-14 15:40:00,33.04,33.04,33.02,33.02,33400.0,19.0501,19.0501,19.0386,19.0386,33400.0
2010-10-14 15:45:00,33.03,33.03,33.02,33.03,64800.0,19.0444,19.0444,19.0386,19.0444,64800.0
2010-10-14 15:50:00,33.02,33.06,33.02,33.05,64100.0,19.0386,19.0617,19.0386,19.0559,64100.0
2010-10-14 15:55:00,33.05,33.1,33.05,33.1,99200.0,19.0559,19.0847,19.0559,19.0847,99200.0
2010-10-15 09:30:00,33.29,33.4,33.29,33.33,291400.0,19.1943,19.2577,19.1943,19.2173,291400.0
2010-10-15 09:35:00,33.33,33.38,33.29,33.29,17300.0,19.2173,19.2462,19.1943,19.1943,17300.0
2010-10-15 09:40:00,33.31,33.39,33.29,33.31,21400.0,19.2058,19.2519,19.1943,19.2058,21400.0
2010-10-15 09:45:00,33.31,33.36,33.24,33.24,24100.0,19.2058,19.2346,19.1655,19.1655,24100.0
2010-10-15 09:50:00,33.25,33.26,33.17,33.19,31500.0,19.1712,19.177,19.1251,19.1366,31500.0
2010-10-15 09:55:00,33.2,33.35,33.19,33.25,33000.0,19.1424,19.2289,19.1366,19.1712,33000.0
2010-10-15 10:00:00,33.26,33.34,33.21,33.24,32900.0,19.177,19.2231,19.1482,19.1655,32900.0
2010-10-15 10:05:00,33.23,33.23,33.17,33.18,34400.0,19.1597,19.1597,19.1251,19.1309,34400.0
2010-10-15 10:10:00,33.18,33.19,33.12,33.14,35400.0,19.1309,19.1366,19.0963,19.1078,35400.0
2010-10-15 10:15:00,33.15,33.16,33.06,33.07,36100.0,19.1136,19.1193,19.0617,19.0674,36100.0
2010-10-15 10:20:00,33.08,33.1,33.01,33.1,25700.0,19.0732,19.0847,19.0328,19.0847,25700.0
2010-10-15 10:25:00,33.1,33.16,33.04,33.1,28800.0,19.0847,19.1193,19.0501,19.0847,28800.0
2010-10-15 10:30:00,33.09,33.17,33.05,33.17,32700.0,19.079,19.1251,19.0559,19.1251,32700.0
2010-10-15 10:35:00,33.17,33.17,33.11,33.12,14500.0,19.1251,19.1251,19.0905,19.0963,14500.0
2010-10-15 10:40:00,33.12,33.17,33.12,33.15,19900.0,19.0963,19.1251,19.0963,19.1136,19900.0
2010-10-15 10:45:00,33.14,33.14,33.08,33.11,36400.0,19.1078,19.1078,19.0732,19.0905,36400.0
2010-10-15 10:50:00,33.11,33.16,33.1,33.16,12300.0,19.0905,19.1193,19.0847,19.1193,12300.0
2010-10-15 10:55:00,33.16,33.19,33.13,33.13,19000.0,19.1193,19.1366,19.102,19.102,19000.0
2010-10-15 11:00:00,33.14,33.19,33.13,33.14,11800.0,19.1078,19.1366,19.102,19.1078,11800.0
2010-10-15 11:05:00,33.14,33.2,33.11,33.19,27700.0,19.1078,19.1424,19.0905,19.1366,27700.0
2010-10-15 11:10:00,33.19,33.21,33.11,33.12,29100.0,19.1366,19.1482,19.0905,19.0963,29100.0
2010-10-15 11:15:00,33.12,33.13,33.09,33.09,12200.0,19.0963,19.102,19.079,19.079,12200.0
2010-10-15 11:20:00,33.09,33.17,33.09,33.12,19300.0,19.079,19.1251,19.079,19.0963,19300.0
2010-10-15 11:25:00,33.13,33.18,33.12,33.16,9500.0,19.102,19.1309,19.0963,19.1193,9500.0
2010-10-15 11:30:00,33.16,33.18,33.14,33.17,23000.0,19.1193,19.1309,19.1078,19.1251,23000.0
2010-10-15 11:35:00,33.16,33.17,33.1,33.1,71800.0,19.1193,19.1251,19.0847,19.0847,71800.0
2010-10-15 11:40:00,33.1,33.11,33.07,33.09,18300.0,19.0847,19.0905,19.0674,19.079,18300.0
2010-10-15 11:45:00,33.1,33.1,33.04,33.05,21800.0,19.0847,19.0847,19.0501,19.0559,21800.0
2010-10-15 11:50:00,33.05,33.05,33.01,33.03,15700.0,19.0559,19.0559,19.0328,19.0444,15700.0
2010-10-15 11:55:00,33.03,33.03,32.99,33.01,14400.0,19.0444,19.0444,19.0213,19.0328,14400.0
2010-10-15 12:00:00,33.01,33.01,32.99,32.99,23600.0,19.0328,19.0328,19.0213,19.0213,23600.0
2010-10-15 12:05:00,33.0,33.0,32.98,32.98,24100.0,19.0271,19.0271,19.0155,19.0155,24100.0
2010-10-15 12:10:00,32.98,33.0,32.97,32.99,26400.0,19.0155,19.0271,19.0098,19.0213,26400.0
2010-10-15 12:15:00,32.99,33.0,32.99,33.0,50400.0,19.0213,19.0271,19.0213,19.0271,50400.0
2010-10-15 12:20:00,33.0,33.08,32.99,33.07,26000.0,19.0271,19.0732,19.0213,19.0674,26000.0
2010-10-15 12:25:00,33.07,33.14,33.07,33.13,19600.0,19.0674,19.1078,19.0674,19.102,19600.0
2010-10-15 12:30:00,33.13,33.19,33.13,33.18,27900.0,19.102,19.1366,19.102,19.1309,27900.0
2010-10-15 12:35:00,33.19,33.19,33.16,33.18,11400.0,19.1366,19.1366,19.1193,19.1309,11400.0
2010-10-15 12:40:00,33.2,33.24,33.2,33.24,15600.0,19.1424,19.1655,19.1424,19.1655,15600.0
2010-10-15 12:45:00,33.23,33.24,33.22,33.23,24300.0,19.1597,19.1655,19.1539,19.1597,24300.0
2010-10-15 12:50:00,33.23,33.24,33.21,33.22,19500.0,19.1597,19.1655,19.1482,19.1539,19500.0
2010-10-15 12:55:00,33.22,33.24,33.22,33.23,14300.0,19.1539,19.1655,19.1539,19.1597,14300.0
2010-10-15 13:00:00,33.23,33.27,33.22,33.26,15100.0,19.1597,19.1828,19.1539,19.177,15100.0
2010-10-15 13:05:00,33.26,33.28,33.26,33.28,8600.0,19.177,19.1885,19.177,19.1885,8600.0
2010-10-15 13:10:00,33.28,33.28,33.22,33.24,53200.0,19.1885,19.1885,19.1539,19.1655,53200.0
2010-10-15 13:15:00,33.24,33.24,33.2,33.2,21700.0,19.1655,19.1655,19.1424,19.1424,21700.0
2010-10-15 13:20:00,33.2,33.21,33.16,33.18,34400.0,19.1424,19.1482,19.1193,19.1309,34400.0
2010-10-15 13:25:00,33.18,33.21,33.18,33.21,24700.0,19.1309,19.1482,19.1309,19.1482,24700.0
2010-10-15 13:30:00,33.21,33.28,33.21,33.28,31900.0,19.1482,19.1885,19.1482,19.1885,31900.0
2010-10-15 13:35:00,33.28,33.29,33.28,33.29,14000.0,19.1885,19.1943,19.1885,19.1943,14000.0
2010-10-15 13:40:00,33.28,33.28,33.18,33.2,32000.0,19.1885,19.1885,19.1309,19.1424,32000.0
2010-10-15 13:45:00,33.2,33.2,33.14,33.19,15500.0,19.1424,19.1424,19.1078,19.1366,15500.0
2010-10-15 13:50:00,33.2,33.24,33.19,33.2,11700.0,19.1424,19.1655,19.1366,19.1424,11700.0
2010-10-15 13:55:00,33.21,33.21,33.16,33.16,9700.0,19.1482,19.1482,19.1193,19.1193,9700.0
2010-10-15 14:00:00,33.15,33.15,33.13,33.14,16900.0,19.1136,19.1136,19.102,19.1078,16900.0
2010-10-15 14:05:00,33.14,33.22,33.14,33.18,14600.0,19.1078,19.1539,19.1078,19.1309,14600.0
2010-10-15 14:10:00,33.17,33.25,33.17,33.25,13900.0,19.1251,19.1712,19.1251,19.1712,13900.0
2010-10-15 14:15:00,33.25,33.26,33.23,33.25,14900.0,19.1712,19.177,19.1597,19.1712,14900.0
2010-10-15 14:20:00,33.26,33.26,33.21,33.21,10600.0,19.177,19.177,19.1482,19.1482,10600.0
2010-10-15 14:25:00,33.22,33.27,33.21,33.27,9800.0,19.1539,19.1828,19.1482,19.1828,9800.0
2010-10-15 14:30:00,33.27,33.3,33.26,33.3,16800.0,19.1828,19.2001,19.177,19.2001,16800.0
2010-10-15 14:35:00,33.3,33.32,33.29,33.32,19300.0,19.2001,19.2116,19.1943,19.2116,19300.0
2010-10-15 14:40:00,33.32,33.32,33.24,33.26,14400.0,19.2116,19.2116,19.1655,19.177,14400.0
2010-10-15 14:45:00,33.26,33.26,33.24,33.25,25500.0,19.177,19.177,19.1655,19.1712,25500.0
2010-10-15 14:50:00,33.24,33.29,33.24,33.27,17600.0,19.1655,19.1943,19.1655,19.1828,17600.0
2010-10-15 14:55:00,33.26,33.29,33.24,33.29,17400.0,19.177,19.1943,19.1655,19.1943,17400.0
2010-10-15 15:00:00,33.29,33.29,33.24,33.25,18100.0,19.1943,19.1943,19.1655,19.1712,18100.0
2010-10-15 15:05:00,33.25,33.27,33.24,33.27,19600.0,19.1712,19.1828,19.1655,19.1828,19600.0
2010-10-15 15:10:00,33.26,33.28,33.23,33.28,22800.0,19.177,19.1885,19.1597,19.1885,22800.0
2010-10-15 15:15:00,33.28,33.3,33.25,33.27,37900.0,19.1885,19.2001,19.1712,19.1828,37900.0
2010-10-15 15:20:00,33.26,33.28,33.25,33.27,25700.0,19.177,19.1885,19.1712,19.1828,25700.0
2010-10-15 15:25:00,33.26,33.29,33.26,33.27,22900.0,19.177,19.1943,19.177,19.1828,22900.0
2010-10-15 15:30:00,33.27,33.28,33.24,33.24,47500.0,19.1828,19.1885,19.1655,19.1655,47500.0
2010-10-15 15:35:00,33.25,33.3,33.24,33.29,28900.0,19.1712,19.2001,19.1655,19.1943,28900.0
2010-10-15 15:40:00,33.29,33.31,33.28,33.29,24500.0,19.1943,19.2058,19.1885,19.1943,24500.0
2010-10-15 15:45:00,33.29,33.32,33.27,33.32,53600.0,19.1943,19.2116,19.1828,19.2116,53600.0
2010-10-15 15:50:00,33.32,33.34,33.28,33.31,177100.0,19.2116,19.2231,19.1885,19.2058,177100.0
2010-10-15 15:55:00,33.3,33.31,33.22,33.25,310100.0,19.2001,19.2058,19.1539,19.1712,310100.0
2010-10-18 09:30:00,33.31,33.39,33.25,33.32,22200.0,19.2058,19.2519,19.1712,19.2116,22200.0
2010-10-18 09:35:00,33.31,33.31,33.21,33.24,24000.0,19.2058,19.2058,19.1482,19.1655,24000.0
2010-10-18 09:40:00,33.27,33.3,33.25,33.29,21400.0,19.1828,19.2001,19.1712,19.1943,21400.0
2010-10-18 09:45:00,33.29,33.36,33.27,33.34,12800.0,19.1943,19.2346,19.1828,19.2231,12800.0
2010-10-18 09:50:00,33.33,33.42,33.33,33.42,21200.0,19.2173,19.2692,19.2173,19.2692,21200.0
2010-10-18 09:55:00,33.42,33.43,33.38,33.4,17600.0,19.2692,19.275,19.2462,19.2577,17600.0
2010-10-18 10:00:00,33.4,33.41,33.35,33.35,14700.0,19.2577,19.2635,19.2289,19.2289,14700.0
2010-10-18 10:05:00,33.36,33.45,33.36,33.45,19200.0,19.2346,19.2865,19.2346,19.2865,19200.0
2010-10-18 10:10:00,33.45,33.53,33.44,33.53,23600.0,19.2865,19.3327,19.2808,19.3327,23600.0
2010-10-18 10:15:00,33.53,33.53,33.49,33.49,12800.0,19.3327,19.3327,19.3096,19.3096,12800.0
2010-10-18 10:20:00,33.5,33.52,33.49,33.52,12800.0,19.3154,19.3269,19.3096,19.3269,12800.0
2010-10-18 10:25:00,33.52,33.54,33.51,33.53,16400.0,19.3269,19.3384,19.3211,19.3327,16400.0
2010-10-18 10:30:00,33.54,33.55,33.51,33.54,11700.0,19.3384,19.3442,19.3211,19.3384,11700.0
2010-10-18 10:35:00,33.55,33.55,33.53,33.53,44700.0,19.3442,19.3442,19.3327,19.3327,44700.0
2010-10-18 10:40:00,33.53,33.54,33.46,33.5,17900.0,19.3327,19.3384,19.2923,19.3154,17900.0
2010-10-18 10:45:00,33.5,33.57,33.5,33.54,17300.0,19.3154,19.3557,19.3154,19.3384,17300.0
2010-10-18 10:50:00,33.54,33.59,33.54,33.57,27100.0,19.3384,19.3673,19.3384,19.3557,27100.0
2010-10-18 10:55:00,33.56,33.61,33.55,33.6,20700.0,19.35,19.3788,19.3442,19.373,20700.0
2010-10-18 11:00:00,33.6,33.61,33.53,33.55,20800.0,19.373,19.3788,19.3327,19.3442,20800.0
2010-10-18 11:05:00,33.55,33.55,33.51,33.53,21700.0,19.3442,19.3442,19.3211,19.3327,21700.0
2010-10-18 11:10:00,33.53,33.56,33.5,33.56,21500.0,19.3327,19.35,19.3154,19.35,21500.0
2010-10-18 11:15:00,33.56,33.58,33.55,33.56,17000.0,19.35,19.3615,19.3442,19.35,17000.0
2010-10-18 11:20:00,33.57,33.59,33.56,33.58,12200.0,19.3557,19.3673,19.35,19.3615,12200.0
2010-10-18 11:25:00,33.57,33.62,33.57,33.61,20000.0,19.3557,19.3846,19.3557,19.3788,20000.0
2010-10-18 11:30:00,33.62,33.63,33.59,33.6,20000.0,19.3846,19.3903,19.3673,19.373,20000.0
2010-10-18 11:35:00,33.61,33.61,33.57,33.6,13500.0,19.3788,19.3788,19.3557,19.373,13500.0
2010-10-18 11:40:00,33.59,33.6,33.59,33.6,17700.0,19.3673,19.373,19.3673,19.373,17700.0
2010-10-18 11:45:00,33.6,33.6,33.56,33.57,16700.0,19.373,19.373,19.35,19.3557,16700.0
2010-10-18 11:50:00,33.56,33.59,33.55,33.55,19100.0,19.35,19.3673,19.3442,19.3442,19100.0
2010-10-18 11:55:00,33.56,33.58,33.55,33.58,5200.0,19.35,19.3615,19.3442,19.3615,5200.0
2010-10-18 12:00:00,33.58,33.61,33.57,33.61,14700.0,19.3615,19.3788,19.3557,19.3788,14700.0
2010-10-18 12:05:00,33.6,33.63,33.6,33.62,14000.0,19.373,19.3903,19.373,19.3846,14000.0
2010-10-18 12:10:00,33.62,33.64,33.61,33.64,8700.0,19.3846,19.3961,19.3788,19.3961,8700.0
2010-10-18 12:15:00,33.63,33.65,33.63,33.65,8600.0,19.3903,19.4019,19.3903,19.4019,8600.0
2010-10-18 12:20:00,33.64,33.66,33.64,33.65,6500.0,19.3961,19.4076,19.3961,19.4019,6500.0
2010-10-18 12:25:00,33.66,33.67,33.65,33.67,7100.0,19.4076,19.4134,19.4019,19.4134,7100.0
2010-10-18 12:30:00,33.66,33.68,33.66,33.67,10100.0,19.4076,19.4192,19.4076,19.4134,10100.0
2010-10-18 12:35:00,33.68,33.68,33.67,33.68,7200.0,19.4192,19.4192,19.4134,19.4192,7200.0
2010-10-18 12:40:00,33.67,33.68,33.67,33.68,3100.0,19.4134,19.4192,19.4134,19.4192,3100.0
2010-10-18 12:45:00,33.68,33.68,33.67,33.68,4200.0,19.4192,19.4192,19.4134,19.4192,4200.0
2010-10-18 12:50:00,33.67,33.68,33.67,33.67,8300.0,19.4134,19.4192,19.4134,19.4134,8300.0
2010-10-18 12:55:00,33.67,33.67,33.65,33.65,5400.0,19.4134,19.4134,19.4019,19.4019,5400.0
2010-10-18 13:00:00,33.65,33.65,33.64,33.64,4000.0,19.4019,19.4019,19.3961,19.3961,4000.0
2010-10-18 13:05:00,33.65,33.66,33.64,33.65,14600.0,19.4019,19.4076,19.3961,19.4019,14600.0
2010-10-18 13:10:00,33.65,33.65,33.62,33.64,23300.0,19.4019,19.4019,19.3846,19.3961,23300.0
2010-10-18 13:15:00,33.63,33.65,33.63,33.65,5600.0,19.3903,19.4019,19.3903,19.4019,5600.0
2010-10-18 13:20:00,33.64,33.65,33.64,33.65,3200.0,19.3961,19.4019,19.3961,19.4019,3200.0
2010-10-18 13:25:00,33.65,33.65,33.63,33.64,10400.0,19.4019,19.4019,19.3903,19.3961,10400.0
2010-10-18 13:30:00,33.64,33.65,33.63,33.65,8800.0,19.3961,19.4019,19.3903,19.4019,8800.0
2010-10-18 13:35:00,33.65,33.66,33.64,33.64,5700.0,19.4019,19.4076,19.3961,19.3961,5700.0
2010-10-18 13:40:00,33.65,33.65,33.61,33.61,5000.0,19.4019,19.4019,19.3788,19.3788,5000.0
2010-10-18 13:45:00,33.62,33.64,33.61,33.64,12500.0,19.3846,19.3961,19.3788,19.3961,12500.0
2010-10-18 13:50:00,33.63,33.64,33.61,33.64,15900.0,19.3903,19.3961,19.3788,19.3961,15900.0
2010-10-18 13:55:00,33.64,33.64,33.63,33.64,5000.0,19.3961,19.3961,19.3903,19.3961,5000.0
2010-10-18 14:00:00,33.64,33.65,33.61,33.64,27100.0,19.3961,19.4019,19.3788,19.3961,27100.0
2010-10-18 14:05:00,33.64,33.65,33.62,33.64,9600.0,19.3961,19.4019,19.3846,19.3961,9600.0
2010-10-18 14:10:00,33.65,33.65,33.64,33.65,5800.0,19.4019,19.4019,19.3961,19.4019,5800.0
2010-10-18 14:15:00,33.65,33.68,33.64,33.67,13200.0,19.4019,19.4192,19.3961,19.4134,13200.0
2010-10-18 14:20:00,33.67,33.69,33.66,33.68,7500.0,19.4134,19.4249,19.4076,19.4192,7500.0
2010-10-18 14:25:00,33.67,33.73,33.67,33.73,15400.0,19.4134,19.448,19.4134,19.448,15400.0
2010-10-18 14:30:00,33.72,33.73,33.7,33.7,17300.0,19.4422,19.448,19.4307,19.4307,17300.0
2010-10-18 14:35:00,33.7,33.71,33.65,33.66,20500.0,19.4307,19.4364,19.4019,19.4076,20500.0
2010-10-18 14:40:00,33.66,33.69,33.66,33.68,15000.0,19.4076,19.4249,19.4076,19.4192,15000.0
2010-10-18 14:45:00,33.69,33.71,33.68,33.71,7400.0,19.4249,19.4364,19.4192,19.4364,7400.0
2010-10-18 14:50:00,33.7,33.71,33.69,33.69,7400.0,19.4307,19.4364,19.4249,19.4249,7400.0
2010-10-18 14:55:00,33.69,33.7,33.68,33.7,6300.0,19.4249,19.4307,19.4192,19.4307,6300.0
2010-10-18 15:00:00,33.7,33.72,33.69,33.72,24800.0,19.4307,19.4422,19.4249,19.4422,24800.0
2010-10-18 15:05:00,33.72,33.77,33.71,33.76,25100.0,19.4422,19.471,19.4364,19.4653,25100.0
2010-10-18 15:10:00,33.77,33.78,33.75,33.77,39400.0,19.471,19.4768,19.4595,19.471,39400.0
2010-10-18 15:15:00,33.77,33.8,33.76,33.76,32800.0,19.471,19.4883,19.4653,19.4653,32800.0
2010-10-18 15:20:00,33.76,33.76,33.72,33.75,43400.0,19.4653,19.4653,19.4422,19.4595,43400.0
2010-10-18 15:25:00,33.75,33.77,33.74,33.77,12600.0,19.4595,19.471,19.4537,19.471,12600.0
2010-10-18 15:30:00,33.76,33.78,33.75,33.77,21900.0,19.4653,19.4768,19.4595,19.471,21900.0
2010-10-18 15:35:00,33.77,33.8,33.76,33.76,40600.0,19.471,19.4883,19.4653,19.4653,40600.0
2010-10-18 15:40:00,33.77,33.78,33.75,33.75,33400.0,19.471,19.4768,19.4595,19.4595,33400.0
2010-10-18 15:45:00,33.76,33.76,33.73,33.73,39900.0,19.4653,19.4653,19.448,19.448,39900.0
2010-10-18 15:50:00,33.73,33.74,33.72,33.72,30300.0,19.448,19.4537,19.4422,19.4422,30300.0
2010-10-18 15:55:00,33.73,33.73,33.7,33.7,97100.0,19.448,19.448,19.4307,19.4307,97100.0
2010-10-19 09:30:00,33.35,33.5,33.35,33.5,19700.0,19.2289,19.3154,19.2289,19.3154,19700.0
2010-10-19 09:35:00,33.51,33.56,33.45,33.45,25400.0,19.3211,19.35,19.2865,19.2865,25400.0
2010-10-19 09:40:00,33.43,33.58,33.36,33.5,27900.0,19.275,19.3615,19.2346,19.3154,27900.0
2010-10-19 09:45:00,33.49,33.57,33.46,33.5,33100.0,19.3096,19.3557,19.2923,19.3154,33100.0
2010-10-19 09:50:00,33.51,33.64,33.51,33.55,45800.0,19.3211,19.3961,19.3211,19.3442,45800.0
2010-10-19 09:55:00,33.55,33.63,33.55,33.62,42500.0,19.3442,19.3903,19.3442,19.3846,42500.0
2010-10-19 10:00:00,33.62,33.72,33.61,33.68,55500.0,19.3846,19.4422,19.3788,19.4192,55500.0
2010-10-19 10:05:00,33.68,33.69,33.56,33.61,30800.0,19.4192,19.4249,19.35,19.3788,30800.0
2010-10-19 10:10:00,33.61,33.65,33.59,33.59,28000.0,19.3788,19.4019,19.3673,19.3673,28000.0
2010-10-19 10:15:00,33.6,33.65,33.6,33.61,26300.0,19.373,19.4019,19.373,19.3788,26300.0
2010-10-19 10:20:00,33.62,33.63,33.58,33.59,18400.0,19.3846,19.3903,19.3615,19.3673,18400.0
2010-10-19 10:25:00,33.59,33.61,33.57,33.57,25600.0,19.3673,19.3788,19.3557,19.3557,25600.0
2010-10-19 10:30:00,33.57,33.65,33.54,33.56,55400.0,19.3557,19.4019,19.3384,19.35,55400.0
2010-10-19 10:35:00,33.56,33.64,33.56,33.58,37100.0,19.35,19.3961,19.35,19.3615,37100.0
2010-10-19 10:40:00,33.58,33.59,33.5,33.53,25400.0,19.3615,19.3673,19.3154,19.3327,25400.0
2010-10-19 10:45:00,33.53,33.57,33.5,33.5,45900.0,19.3327,19.3557,19.3154,19.3154,45900.0
2010-10-19 10:50:00,33.49,33.5,33.43,33.43,42800.0,19.3096,19.3154,19.275,19.275,42800.0
2010-10-19 10:55:00,33.42,33.5,33.41,33.41,14000.0,19.2692,19.3154,19.2635,19.2635,14000.0
2010-10-19 11:00:00,33.41,33.43,33.38,33.42,36500.0,19.2635,19.275,19.2462,19.2692,36500.0
2010-10-19 11:05:00,33.41,33.43,33.38,33.41,13700.0,19.2635,19.275,19.2462,19.2635,13700.0
2010-10-19 11:10:00,33.41,33.46,33.41,33.44,16200.0,19.2635,19.2923,19.2635,19.2808,16200.0
2010-10-19 11:15:00,33.44,33.5,33.44,33.46,9800.0,19.2808,19.3154,19.2808,19.2923,9800.0
2010-10-19 11:20:00,33.46,33.46,33.41,33.46,17700.0,19.2923,19.2923,19.2635,19.2923,17700.0
2010-10-19 11:25:00,33.47,33.55,33.47,33.55,25700.0,19.2981,19.3442,19.2981,19.3442,25700.0
2010-10-19 11:30:00,33.55,33.57,33.51,33.55,58300.0,19.3442,19.3557,19.3211,19.3442,58300.0
2010-10-19 11:35:00,33.56,33.59,33.54,33.55,15500.0,19.35,19.3673,19.3384,19.3442,15500.0
2010-10-19 11:40:00,33.55,33.57,33.55,33.57,9000.0,19.3442,19.3557,19.3442,19.3557,9000.0
2010-10-19 11:45:00,33.58,33.63,33.57,33.6,12200.0,19.3615,19.3903,19.3557,19.373,12200.0
2010-10-19 11:50:00,33.6,33.66,33.59,33.66,33000.0,19.373,19.4076,19.3673,19.4076,33000.0
2010-10-19 11:55:00,33.65,33.65,33.62,33.64,10100.0,19.4019,19.4019,19.3846,19.3961,10100.0
2010-10-19 12:00:00,33.63,33.66,33.63,33.65,7000.0,19.3903,19.4076,19.3903,19.4019,7000.0
2010-10-19 12:05:00,33.65,33.65,33.61,33.63,6900.0,19.4019,19.4019,19.3788,19.3903,6900.0
2010-10-19 12:10:00,33.62,33.67,33.62,33.66,4900.0,19.3846,19.4134,19.3846,19.4076,4900.0
2010-10-19 12:15:00,33.66,33.67,33.63,33.63,10200.0,19.4076,19.4134,19.3903,19.3903,10200.0
2010-10-19 12:20:00,33.64,33.64,33.58,33.58,10800.0,19.3961,19.3961,19.3615,19.3615,10800.0
2010-10-19 12:25:00,33.57,33.57,33.55,33.56,8100.0,19.3557,19.3557,19.3442,19.35,8100.0
2010-10-19 12:30:00,33.57,33.58,33.53,33.53,6700.0,19.3557,19.3615,19.3327,19.3327,6700.0
2010-10-19 12:35:00,33.53,33.54,33.51,33.54,12200.0,19.3327,19.3384,19.3211,19.3384,12200.0
2010-10-19 12:40:00,33.53,33.56,33.53,33.56,7100.0,19.3327,19.35,19.3327,19.35,7100.0
2010-10-19 12:45:00,33.56,33.56,33.54,33.55,1700.0,19.35,19.35,19.3384,19.3442,1700.0
2010-10-19 12:50:00,33.55,33.56,33.53,33.53,5600.0,19.3442,19.35,19.3327,19.3327,5600.0
2010-10-19 12:55:00,33.53,33.56,33.51,33.56,11800.0,19.3327,19.35,19.3211,19.35,11800.0
2010-10-19 13:00:00,33.56,33.59,33.54,33.58,26500.0,19.35,19.3673,19.3384,19.3615,26500.0
2010-10-19 13:05:00,33.58,33.58,33.56,33.56,7600.0,19.3615,19.3615,19.35,19.35,7600.0
2010-10-19 13:10:00,33.56,33.56,33.51,33.51,10800.0,19.35,19.35,19.3211,19.3211,10800.0
2010-10-19 13:15:00,33.52,33.52,33.51,33.52,6900.0,19.3269,19.3269,19.3211,19.3269,6900.0
2010-10-19 13:20:00,33.53,33.55,33.53,33.54,4600.0,19.3327,19.3442,19.3327,19.3384,4600.0
2010-10-19 13:25:00,33.53,33.53,33.5,33.51,10600.0,19.3327,19.3327,19.3154,19.3211,10600.0
2010-10-19 13:30:00,33.51,33.53,33.5,33.51,5800.0,19.3211,19.3327,19.3154,19.3211,5800.0
2010-10-19 13:35:00,33.5,33.53,33.49,33.53,16000.0,19.3154,19.3327,19.3096,19.3327,16000.0
2010-10-19 13:40:00,33.53,33.53,33.5,33.53,9300.0,19.3327,19.3327,19.3154,19.3327,9300.0
2010-10-19 13:45:00,33.52,33.53,33.49,33.52,13100.0,19.3269,19.3327,19.3096,19.3269,13100.0
2010-10-19 13:50:00,33.51,33.53,33.49,33.5,26600.0,19.3211,19.3327,19.3096,19.3154,26600.0
2010-10-19 13:55:00,33.5,33.5,33.41,33.46,28600.0,19.3154,19.3154,19.2635,19.2923,28600.0
2010-10-19 14:00:00,33.46,33.46,33.3,33.31,45000.0,19.2923,19.2923,19.2001,19.2058,45000.0
2010-10-19 14:05:00,33.32,33.36,33.3,33.33,28700.0,19.2116,19.2346,19.2001,19.2173,28700.0
2010-10-19 14:10:00,33.33,33.38,33.29,33.36,35400.0,19.2173,19.2462,19.1943,19.2346,35400.0
2010-10-19 14:15:00,33.36,33.39,33.34,33.34,38200.0,19.2346,19.2519,19.2231,19.2231,38200.0
2010-10-19 14:20:00,33.34,33.35,33.29,33.29,21800.0,19.2231,19.2289,19.1943,19.1943,21800.0
2010-10-19 14:25:00,33.29,33.32,33.24,33.28,29700.0,19.1943,19.2116,19.1655,19.1885,29700.0
2010-10-19 14:30:00,33.28,33.31,33.26,33.31,29400.0,19.1885,19.2058,19.177,19.2058,29400.0
2010-10-19 14:35:00,33.31,33.31,33.26,33.27,24400.0,19.2058,19.2058,19.177,19.1828,24400.0
2010-10-19 14:40:00,33.28,33.31,33.26,33.28,28700.0,19.1885,19.2058,19.177,19.1885,28700.0
2010-10-19 14:45:00,33.28,33.33,33.28,33.3,14700.0,19.1885,19.2173,19.1885,19.2001,14700.0
2010-10-19 14:50:00,33.29,33.34,33.29,33.31,20100.0,19.1943,19.2231,19.1943,19.2058,20100.0
2010-10-19 14:55:00,33.31,33.32,33.29,33.31,16100.0,19.2058,19.2116,19.1943,19.2058,16100.0
2010-10-19 15:00:00,33.3,33.32,33.27,33.27,24400.0,19.2001,19.2116,19.1828,19.1828,24400.0
2010-10-19 15:05:00,33.27,33.29,33.23,33.23,30900.0,19.1828,19.1943,19.1597,19.1597,30900.0
2010-10-19 15:10:00,33.24,33.26,33.19,33.22,49800.0,19.1655,19.177,19.1366,19.1539,49800.0
2010-10-19 15:15:00,33.22,33.29,33.22,33.29,39500.0,19.1539,19.1943,19.1539,19.1943,39500.0
2010-10-19 15:20:00,33.28,33.3,33.25,33.25,21600.0,19.1885,19.2001,19.1712,19.1712,21600.0
2010-10-19 15:25:00,33.26,33.28,33.18,33.2,49400.0,19.177,19.1885,19.1309,19.1424,49400.0
2010-10-19 15:30:00,33.21,33.25,33.18,33.24,33400.0,19.1482,19.1712,19.1309,19.1655,33400.0
2010-10-19 15:35:00,33.24,33.29,33.23,33.27,35000.0,19.1655,19.1943,19.1597,19.1828,35000.0
2010-10-19 15:40:00,33.27,33.29,33.25,33.28,33600.0,19.1828,19.1943,19.1712,19.1885,33600.0
2010-10-19 15:45:00,33.27,33.31,33.24,33.26,58400.0,19.1828,19.2058,19.1655,19.177,58400.0
2010-10-19 15:50:00,33.26,33.32,33.24,33.32,54100.0,19.177,19.2116,19.1655,19.2116,54100.0
2010-10-19 15:55:00,33.31,33.32,33.27,33.3,90700.0,19.2058,19.2116,19.1828,19.2001,90700.0
2010-10-20 09:30:00,33.43,33.5,33.4,33.47,26200.0,19.275,19.3154,19.2577,19.2981,26200.0
2010-10-20 09:35:00,33.5,33.53,33.45,33.48,16800.0,19.3154,19.3327,19.2865,19.3038,16800.0
2010-10-20 09:40:00,33.48,33.66,33.48,33.64,25500.0,19.3038,19.4076,19.3038,19.3961,25500.0
2010-10-20 09:45:00,33.64,33.69,33.61,33.64,19800.0,19.3961,19.4249,19.3788,19.3961,19800.0
2010-10-20 09:50:00,33.64,33.7,33.63,33.63,19800.0,19.3961,19.4307,19.3903,19.3903,19800.0
2010-10-20 09:55:00,33.63,33.63,33.57,33.58,17400.0,19.3903,19.3903,19.3557,19.3615,17400.0
2010-10-20 10:00:00,33.58,33.59,33.53,33.58,12700.0,19.3615,19.3673,19.3327,19.3615,12700.0
2010-10-20 10:05:00,33.57,33.63,33.57,33.63,7600.0,19.3557,19.3903,19.3557,19.3903,7600.0
2010-10-20 10:10:00,33.62,33.64,33.56,33.57,22300.0,19.3846,19.3961,19.35,19.3557,22300.0
2010-10-20 10:15:00,33.56,33.56,33.53,33.55,18300.0,19.35,19.35,19.3327,19.3442,18300.0
2010-10-20 10:20:00,33.55,33.55,33.49,33.55,16400.0,19.3442,19.3442,19.3096,19.3442,16400.0
2010-10-20 10:25:00,33.55,33.61,33.55,33.58,11700.0,19.3442,19.3788,19.3442,19.3615,11700.0
2010-10-20 10:30:00,33.57,33.63,33.54,33.63,12500.0,19.3557,19.3903,19.3384,19.3903,12500.0
2010-10-20 10:35:00,33.63,33.66,33.61,33.63,8100.0,19.3903,19.4076,19.3788,19.3903,8100.0
2010-10-20 10:40:00,33.64,33.69,33.64,33.64,15100.0,19.3961,19.4249,19.3961,19.3961,15100.0
2010-10-20 10:45:00,33.65,33.7,33.65,33.69,15200.0,19.4019,19.4307,19.4019,19.4249,15200.0
2010-10-20 10:50:00,33.7,33.73,33.66,33.66,24800.0,19.4307,19.448,19.4076,19.4076,24800.0
2010-10-20 10:55:00,33.66,33.67,33.63,33.64,10500.0,19.4076,19.4134,19.3903,19.3961,10500.0
2010-10-20 11:00:00,33.64,33.64,33.59,33.59,24300.0,19.3961,19.3961,19.3673,19.3673,24300.0
2010-10-20 11:05:00,33.6,33.67,33.59,33.66,14100.0,19.373,19.4134,19.3673,19.4076,14100.0
2010-10-20 11:10:00,33.67,33.67,33.63,33.66,9100.0,19.4134,19.4134,19.3903,19.4076,9100.0
2010-10-20 11:15:00,33.65,33.68,33.63,33.66,11200.0,19.4019,19.4192,19.3903,19.4076,11200.0
2010-10-20 11:20:00,33.66,33.66,33.63,33.64,9100.0,19.4076,19.4076,19.3903,19.3961,9100.0
2010-10-20 11:25:00,33.64,33.7,33.64,33.68,9100.0,19.3961,19.4307,19.3961,19.4192,9100.0
2010-10-20 11:30:00,33.68,33.72,33.67,33.68,11600.0,19.4192,19.4422,19.4134,19.4192,11600.0
2010-10-20 11:35:00,33.67,33.68,33.66,33.66,5300.0,19.4134,19.4192,19.4076,19.4076,5300.0
2010-10-20 11:40:00,33.66,33.73,33.66,33.73,17800.0,19.4076,19.448,19.4076,19.448,17800.0
2010-10-20 11:45:00,33.72,33.74,33.72,33.73,5800.0,19.4422,19.4537,19.4422,19.448,5800.0
2010-10-20 11:50:00,33.74,33.74,33.72,33.73,5700.0,19.4537,19.4537,19.4422,19.448,5700.0
2010-10-20 11:55:00,33.73,33.74,33.72,33.73,9100.0,19.448,19.4537,19.4422,19.448,9100.0
2010-10-20 12:00:00,33.72,33.78,33.71,33.77,14700.0,19.4422,19.4768,19.4364,19.471,14700.0
2010-10-20 12:05:00,33.77,33.8,33.76,33.79,11400.0,19.471,19.4883,19.4653,19.4826,11400.0
2010-10-20 12:10:00,33.79,33.8,33.74,33.75,12500.0,19.4826,19.4883,19.4537,19.4595,12500.0
2010-10-20 12:15:00,33.76,33.81,33.76,33.8,14800.0,19.4653,19.4941,19.4653,19.4883,14800.0
2010-10-20 12:20:00,33.8,33.82,33.77,33.77,7700.0,19.4883,19.4999,19.471,19.471,7700.0
2010-10-20 12:25:00,33.77,33.77,33.75,33.77,8600.0,19.471,19.471,19.4595,19.471,8600.0
2010-10-20 12:30:00,33.77,33.79,33.76,33.77,7200.0,19.471,19.4826,19.4653,19.471,7200.0
2010-10-20 12:35:00,33.78,33.78,33.75,33.76,9800.0,19.4768,19.4768,19.4595,19.4653,9800.0
2010-10-20 12:40:00,33.75,33.75,33.73,33.74,7300.0,19.4595,19.4595,19.448,19.4537,7300.0
2010-10-20 12:45:00,33.73,33.77,33.73,33.75,11400.0,19.448,19.471,19.448,19.4595,11400.0
2010-10-20 12:50:00,33.76,33.78,33.75,33.78,11500.0,19.4653,19.4768,19.4595,19.4768,11500.0
2010-10-20 12:55:00,33.78,33.78,33.74,33.74,7200.0,19.4768,19.4768,19.4537,19.4537,7200.0
2010-10-20 13:00:00,33.74,33.76,33.73,33.74,8600.0,19.4537,19.4653,19.448,19.4537,8600.0
2010-10-20 13:05:00,33.74,33.77,33.74,33.75,9800.0,19.4537,19.471,19.4537,19.4595,9800.0
2010-10-20 13:10:00,33.75,33.77,33.74,33.77,10300.0,19.4595,19.471,19.4537,19.471,10300.0
2010-10-20 13:15:00,33.77,33.8,33.77,33.78,8400.0,19.471,19.4883,19.471,19.4768,8400.0
2010-10-20 13:20:00,33.78,33.8,33.75,33.79,13600.0,19.4768,19.4883,19.4595,19.4826,13600.0
2010-10-20 13:25:00,33.79,33.79,33.73,33.73,5400.0,19.4826,19.4826,19.448,19.448,5400.0
2010-10-20 13:30:00,33.73,33.74,33.71,33.72,11700.0,19.448,19.4537,19.4364,19.4422,11700.0
2010-10-20 13:35:00,33.72,33.72,33.7,33.7,4800.0,19.4422,19.4422,19.4307,19.4307,4800.0
2010-10-20 13:40:00,33.7,33.7,33.67,33.67,7300.0,19.4307,19.4307,19.4134,19.4134,7300.0
2010-10-20 13:45:00,33.66,33.67,33.64,33.67,11600.0,19.4076,19.4134,19.3961,19.4134,11600.0
2010-10-20 13:50:00,33.67,33.7,33.66,33.7,7000.0,19.4134,19.4307,19.4076,19.4307,7000.0
2010-10-20 13:55:00,33.7,33.72,33.69,33.69,8400.0,19.4307,19.4422,19.4249,19.4249,8400.0
2010-10-20 14:00:00,33.7,33.73,33.63,33.64,15400.0,19.4307,19.448,19.3903,19.3961,15400.0
2010-10-20 14:05:00,33.64,33.67,33.6,33.61,22200.0,19.3961,19.4134,19.373,19.3788,22200.0
2010-10-20 14:10:00,33.6,33.63,33.6,33.6,21600.0,19.373,19.3903,19.373,19.373,21600.0
2010-10-20 14:15:00,33.6,33.66,33.59,33.66,23000.0,19.373,19.4076,19.3673,19.4076,23000.0
2010-10-20 14:20:00,33.66,33.68,33.61,33.63,15900.0,19.4076,19.4192,19.3788,19.3903,15900.0
2010-10-20 14:25:00,33.62,33.65,33.61,33.61,11300.0,19.3846,19.4019,19.3788,19.3788,11300.0
2010-10-20 14:30:00,33.62,33.67,33.62,33.66,17200.0,19.3846,19.4134,19.3846,19.4076,17200.0
2010-10-20 14:35:00,33.66,33.66,33.61,33.62,19500.0,19.4076,19.4076,19.3788,19.3846,19500.0
2010-10-20 14:40:00,33.62,33.65,33.62,33.63,12400.0,19.3846,19.4019,19.3846,19.3903,12400.0
2010-10-20 14:45:00,33.63,33.63,33.59,33.59,10000.0,19.3903,19.3903,19.3673,19.3673,10000.0
2010-10-20 14:50:00,33.59,33.61,33.58,33.6,6900.0,19.3673,19.3788,19.3615,19.373,6900.0
2010-10-20 14:55:00,33.6,33.61,33.57,33.6,17100.0,19.373,19.3788,19.3557,19.373,17100.0
2010-10-20 15:00:00,33.6,33.61,33.56,33.56,12600.0,19.373,19.3788,19.35,19.35,12600.0
2010-10-20 15:05:00,33.57,33.6,33.57,33.6,22300.0,19.3557,19.373,19.3557,19.373,22300.0
2010-10-20 15:10:00,33.6,33.62,33.57,33.58,29800.0,19.373,19.3846,19.3557,19.3615,29800.0
2010-10-20 15:15:00,33.59,33.62,33.58,33.62,23100.0,19.3673,19.3846,19.3615,19.3846,23100.0
2010-10-20 15:20:00,33.62,33.65,33.62,33.64,23800.0,19.3846,19.4019,19.3846,19.3961,23800.0
2010-10-20 15:25:00,33.64,33.66,33.63,33.66,27900.0,19.3961,19.4076,19.3903,19.4076,27900.0
2010-10-20 15:30:00,33.65,33.65,33.63,33.63,16300.0,19.4019,19.4019,19.3903,19.3903,16300.0
2010-10-20 15:35:00,33.63,33.65,33.58,33.6,47500.0,19.3903,19.4019,19.3615,19.373,47500.0
2010-10-20 15:40:00,33.6,33.61,33.57,33.57,32400.0,19.373,19.3788,19.3557,19.3557,32400.0
2010-10-20 15:45:00,33.58,33.63,33.58,33.61,45100.0,19.3615,19.3903,19.3615,19.3788,45100.0
2010-10-20 15:50:00,33.62,33.62,33.55,33.55,51300.0,19.3846,19.3846,19.3442,19.3442,51300.0
2010-10-20 15:55:00,33.54,33.61,33.54,33.56,182600.0,19.3384,19.3788,19.3384,19.35,182600.0
2010-10-21 09:30:00,33.7,33.72,33.57,33.58,24300.0,19.4307,19.4422,19.3557,19.3615,24300.0
2010-10-21 09:35:00,33.58,33.68,33.57,33.67,31700.0,19.3615,19.4192,19.3557,19.4134,31700.0
2010-10-21 09:40:00,33.65,33.74,33.65,33.7,42500.0,19.4019,19.4537,19.4019,19.4307,42500.0
2010-10-21 09:45:00,33.71,33.71,33.66,33.69,15300.0,19.4364,19.4364,19.4076,19.4249,15300.0
2010-10-21 09:50:00,33.69,33.73,33.63,33.63,28400.0,19.4249,19.448,19.3903,19.3903,28400.0
2010-10-21 09:55:00,33.63,33.68,33.62,33.64,11400.0,19.3903,19.4192,19.3846,19.3961,11400.0
2010-10-21 10:00:00,33.63,33.67,33.53,33.63,27500.0,19.3903,19.4134,19.3327,19.3903,27500.0
2010-10-21 10:05:00,33.63,33.75,33.56,33.74,36900.0,19.3903,19.4595,19.35,19.4537,36900.0
2010-10-21 10:10:00,33.74,33.81,33.72,33.8,33800.0,19.4537,19.4941,19.4422,19.4883,33800.0
2010-10-21 10:15:00,33.8,33.84,33.78,33.83,46600.0,19.4883,19.5114,19.4768,19.5056,46600.0
2010-10-21 10:20:00,33.83,33.84,33.77,33.81,20800.0,19.5056,19.5114,19.471,19.4941,20800.0
2010-10-21 10:25:00,33.81,33.84,33.79,33.82,19800.0,19.4941,19.5114,19.4826,19.4999,19800.0
2010-10-21 10:30:00,33.82,33.85,33.82,33.85,19000.0,19.4999,19.5172,19.4999,19.5172,19000.0
2010-10-21 10:35:00,33.84,33.89,33.82,33.88,17600.0,19.5114,19.5402,19.4999,19.5345,17600.0
2010-10-21 10:40:00,33.88,33.91,33.84,33.85,19400.0,19.5345,19.5518,19.5114,19.5172,19400.0
2010-10-21 10:45:00,33.85,33.88,33.83,33.85,44200.0,19.5172,19.5345,19.5056,19.5172,44200.0
2010-10-21 10:50:00,33.86,33.9,33.78,33.78,69100.0,19.5229,19.546,19.4768,19.4768,69100.0
2010-10-21 10:55:00,33.78,33.83,33.77,33.83,21900.0,19.4768,19.5056,19.471,19.5056,21900.0
2010-10-21 11:00:00,33.83,33.87,33.79,33.79,18900.0,19.5056,19.5287,19.4826,19.4826,18900.0
2010-10-21 11:05:00,33.8,33.83,33.79,33.79,20200.0,19.4883,19.5056,19.4826,19.4826,20200.0
2010-10-21 11:10:00,33.77,33.77,33.72,33.76,8200.0,19.471,19.471,19.4422,19.4653,8200.0
2010-10-21 11:15:00,33.75,33.75,33.71,33.71,12000.0,19.4595,19.4595,19.4364,19.4364,12000.0
2010-10-21 11:20:00,33.72,33.75,33.69,33.69,15200.0,19.4422,19.4595,19.4249,19.4249,15200.0
2010-10-21 11:25:00,33.69,33.71,33.61,33.71,26800.0,19.4249,19.4364,19.3788,19.4364,26800.0
2010-10-21 11:30:00,33.7,33.78,33.69,33.78,40600.0,19.4307,19.4768,19.4249,19.4768,40600.0
2010-10-21 11:35:00,33.78,33.8,33.71,33.76,63200.0,19.4768,19.4883,19.4364,19.4653,63200.0
2010-10-21 11:40:00,33.75,33.76,33.69,33.73,19000.0,19.4595,19.4653,19.4249,19.448,19000.0
2010-10-21 11:45:00,33.73,33.74,33.72,33.73,10000.0,19.448,19.4537,19.4422,19.448,10000.0
2010-10-21 11:50:00,33.74,33.74,33.71,33.72,7900.0,19.4537,19.4537,19.4364,19.4422,7900.0
2010-10-21 11:55:00,33.73,33.83,33.73,33.83,33100.0,19.448,19.5056,19.448,19.5056,33100.0
2010-10-21 12:00:00,33.83,33.83,33.79,33.8,15600.0,19.5056,19.5056,19.4826,19.4883,15600.0
2010-10-21 12:05:00,33.8,33.87,33.8,33.87,42100.0,19.4883,19.5287,19.4883,19.5287,42100.0
2010-10-21 12:10:00,33.86,33.91,33.84,33.91,44200.0,19.5229,19.5518,19.5114,19.5518,44200.0
2010-10-21 12:15:00,33.91,33.97,33.86,33.92,63600.0,19.5518,19.5864,19.5229,19.5575,63600.0
2010-10-21 12:20:00,33.92,33.92,33.84,33.85,25500.0,19.5575,19.5575,19.5114,19.5172,25500.0
2010-10-21 12:25:00,33.85,33.88,33.82,33.88,19200.0,19.5172,19.5345,19.4999,19.5345,19200.0
2010-10-21 12:30:00,33.88,33.89,33.85,33.86,26000.0,19.5345,19.5402,19.5172,19.5229,26000.0
2010-10-21 12:35:00,33.86,33.88,33.84,33.87,37800.0,19.5229,19.5345,19.5114,19.5287,37800.0
2010-10-21 12:40:00,33.87,33.89,33.82,33.83,39100.0,19.5287,19.5402,19.4999,19.5056,39100.0
2010-10-21 12:45:00,33.83,33.83,33.79,33.79,10900.0,19.5056,19.5056,19.4826,19.4826,10900.0
2010-10-21 12:50:00,33.78,33.78,33.75,33.76,10900.0,19.4768,19.4768,19.4595,19.4653,10900.0
2010-10-21 12:55:00,33.76,33.84,33.75,33.83,29200.0,19.4653,19.5114,19.4595,19.5056,29200.0
2010-10-21 13:00:00,33.83,33.9,33.83,33.89,64300.0,19.5056,19.546,19.5056,19.5402,64300.0
2010-10-21 13:05:00,33.89,33.89,33.86,33.87,8700.0,19.5402,19.5402,19.5229,19.5287,8700.0
2010-10-21 13:10:00,33.87,33.89,33.85,33.89,14700.0,19.5287,19.5402,19.5172,19.5402,14700.0
2010-10-21 13:15:00,33.88,33.9,33.87,33.89,21300.0,19.5345,19.546,19.5287,19.5402,21300.0
2010-10-21 13:20:00,33.89,33.9,33.86,33.87,33300.0,19.5402,19.546,19.5229,19.5287,33300.0
2010-10-21 13:25:00,33.87,33.92,33.86,33.92,25400.0,19.5287,19.5575,19.5229,19.5575,25400.0
2010-10-21 13:30:00,33.92,33.92,33.85,33.86,20900.0,19.5575,19.5575,19.5172,19.5229,20900.0
2010-10-21 13:35:00,33.86,33.9,33.86,33.88,37700.0,19.5229,19.546,19.5229,19.5345,37700.0
2010-10-21 13:40:00,33.88,33.9,33.88,33.88,20100.0,19.5345,19.546,19.5345,19.5345,20100.0
2010-10-21 13:45:00,33.88,33.88,33.83,33.85,55700.0,19.5345,19.5345,19.5056,19.5172,55700.0
2010-10-21 13:50:00,33.85,33.86,33.81,33.81,47500.0,19.5172,19.5229,19.4941,19.4941,47500.0
2010-10-21 13:55:00,33.81,33.82,33.78,33.78,31200.0,19.4941,19.4999,19.4768,19.4768,31200.0
2010-10-21 14:00:00,33.77,33.77,33.69,33.72,101900.0,19.471,19.471,19.4249,19.4422,101900.0
2010-10-21 14:05:00,33.72,33.8,33.71,33.78,75000.0,19.4422,19.4883,19.4364,19.4768,75000.0
2010-10-21 14:10:00,33.77,33.78,33.75,33.76,152700.0,19.471,19.4768,19.4595,19.4653,152700.0
2010-10-21 14:15:00,33.76,33.82,33.74,33.77,161000.0,19.4653,19.4999,19.4537,19.471,161000.0
2010-10-21 14:20:00,33.77,33.77,33.72,33.72,19100.0,19.471,19.471,19.4422,19.4422,19100.0
2010-10-21 14:25:00,33.72,33.73,33.71,33.71,67000.0,19.4422,19.448,19.4364,19.4364,67000.0
2010-10-21 14:30:00,33.71,33.73,33.69,33.69,24200.0,19.4364,19.448,19.4249,19.4249,24200.0
2010-10-21 14:35:00,33.69,33.69,33.66,33.67,29900.0,19.4249,19.4249,19.4076,19.4134,29900.0
2010-10-21 14:40:00,33.67,33.7,33.66,33.7,23900.0,19.4134,19.4307,19.4076,19.4307,23900.0
2010-10-21 14:45:00,33.7,33.73,33.7,33.73,101600.0,19.4307,19.448,19.4307,19.448,101600.0
2010-10-21 14:50:00,33.73,33.76,33.72,33.76,59900.0,19.448,19.4653,19.4422,19.4653,59900.0
2010-10-21 14:55:00,33.76,33.77,33.74,33.75,54200.0,19.4653,19.471,19.4537,19.4595,54200.0
2010-10-21 15:00:00,33.75,33.81,33.74,33.79,54400.0,19.4595,19.4941,19.4537,19.4826,54400.0
2010-10-21 15:05:00,33.79,33.79,33.74,33.75,87100.0,19.4826,19.4826,19.4537,19.4595,87100.0
2010-10-21 15:10:00,33.75,33.77,33.73,33.77,66800.0,19.4595,19.471,19.448,19.471,66800.0
2010-10-21 15:15:00,33.77,33.87,33.76,33.84,63900.0,19.471,19.5287,19.4653,19.5114,63900.0
2010-10-21 15:20:00,33.85,33.87,33.84,33.87,38100.0,19.5172,19.5287,19.5114,19.5287,38100.0
2010-10-21 15:25:00,33.87,33.88,33.8,33.82,83500.0,19.5287,19.5345,19.4883,19.4999,83500.0
2010-10-21 15:30:00,33.82,33.86,33.76,33.77,77500.0,19.4999,19.5229,19.4653,19.471,77500.0
2010-10-21 15:35:00,33.77,33.82,33.76,33.82,60400.0,19.471,19.4999,19.4653,19.4999,60400.0
2010-10-21 15:40:00,33.82,33.86,33.81,33.85,63100.0,19.4999,19.5229,19.4941,19.5172,63100.0
2010-10-21 15:45:00,33.85,33.85,33.75,33.79,117100.0,19.5172,19.5172,19.4595,19.4826,117100.0
2010-10-21 15:50:00,33.79,33.79,33.76,33.77,76300.0,19.4826,19.4826,19.4653,19.471,76300.0
2010-10-21 15:55:00,33.77,33.8,33.76,33.8,183300.0,19.471,19.4883,19.4653,19.4883,183300.0
2010-10-22 09:30:00,33.8,33.81,33.75,33.79,29500.0,19.4883,19.4941,19.4595,19.4826,29500.0
2010-10-22 09:35:00,33.79,33.79,33.58,33.62,51000.0,19.4826,19.4826,19.3615,19.3846,51000.0
2010-10-22 09:40:00,33.62,33.62,33.51,33.51,57200.0,19.3846,19.3846,19.3211,19.3211,57200.0
2010-10-22 09:45:00,33.52,33.62,33.51,33.58,36300.0,19.3269,19.3846,19.3211,19.3615,36300.0
2010-10-22 09:50:00,33.59,33.65,33.53,33.59,52500.0,19.3673,19.4019,19.3327,19.3673,52500.0
2010-10-22 09:55:00,33.59,33.62,33.52,33.52,47100.0,19.3673,19.3846,19.3269,19.3269,47100.0
2010-10-22 10:00:00,33.52,33.53,33.5,33.51,45400.0,19.3269,19.3327,19.3154,19.3211,45400.0
2010-10-22 10:05:00,33.51,33.54,33.5,33.53,52400.0,19.3211,19.3384,19.3154,19.3327,52400.0
2010-10-22 10:10:00,33.53,33.54,33.51,33.54,42900.0,19.3327,19.3384,19.3211,19.3384,42900.0
2010-10-22 10:15:00,33.54,33.54,33.47,33.47,57300.0,19.3384,19.3384,19.2981,19.2981,57300.0
2010-10-22 10:20:00,33.47,33.5,33.46,33.48,60700.0,19.2981,19.3154,19.2923,19.3038,60700.0
2010-10-22 10:25:00,33.48,33.54,33.47,33.53,45100.0,19.3038,19.3384,19.2981,19.3327,45100.0
2010-10-22 10:30:00,33.53,33.56,33.51,33.51,75800.0,19.3327,19.35,19.3211,19.3211,75800.0
2010-10-22 10:35:00,33.51,33.55,33.51,33.55,40000.0,19.3211,19.3442,19.3211,19.3442,40000.0
2010-10-22 10:40:00,33.55,33.55,33.52,33.53,26100.0,19.3442,19.3442,19.3269,19.3327,26100.0
2010-10-22 10:45:00,33.54,33.54,33.41,33.44,45100.0,19.3384,19.3384,19.2635,19.2808,45100.0
2010-10-22 10:50:00,33.45,33.49,33.43,33.43,39300.0,19.2865,19.3096,19.275,19.275,39300.0
2010-10-22 10:55:00,33.44,33.46,33.4,33.42,47800.0,19.2808,19.2923,19.2577,19.2692,47800.0
2010-10-22 11:00:00,33.41,33.45,33.4,33.45,30700.0,19.2635,19.2865,19.2577,19.2865,30700.0
2010-10-22 11:05:00,33.45,33.45,33.4,33.45,24700.0,19.2865,19.2865,19.2577,19.2865,24700.0
2010-10-22 11:10:00,33.45,33.46,33.33,33.35,42700.0,19.2865,19.2923,19.2173,19.2289,42700.0
2010-10-22 11:15:00,33.34,33.37,33.34,33.36,23700.0,19.2231,19.2404,19.2231,19.2346,23700.0
2010-10-22 11:20:00,33.36,33.41,33.32,33.32,34700.0,19.2346,19.2635,19.2116,19.2116,34700.0
2010-10-22 11:25:00,33.33,33.35,33.27,33.27,33400.0,19.2173,19.2289,19.1828,19.1828,33400.0
2010-10-22 11:30:00,33.28,33.31,33.25,33.25,57900.0,19.1885,19.2058,19.1712,19.1712,57900.0
2010-10-22 11:35:00,33.25,33.25,33.19,33.19,30700.0,19.1712,19.1712,19.1366,19.1366,30700.0
2010-10-22 11:40:00,33.19,33.25,33.19,33.24,22500.0,19.1366,19.1712,19.1366,19.1655,22500.0
2010-10-22 11:45:00,33.25,33.26,33.19,33.19,37800.0,19.1712,19.177,19.1366,19.1366,37800.0
2010-10-22 11:50:00,33.18,33.19,33.13,33.13,50500.0,19.1309,19.1366,19.102,19.102,50500.0
2010-10-22 11:55:00,33.13,33.17,33.12,33.14,20600.0,19.102,19.1251,19.0963,19.1078,20600.0
2010-10-22 12:00:00,33.15,33.16,33.12,33.13,56800.0,19.1136,19.1193,19.0963,19.102,56800.0
2010-10-22 12:05:00,33.13,33.15,33.12,33.15,16900.0,19.102,19.1136,19.0963,19.1136,16900.0
2010-10-22 12:10:00,33.15,33.17,33.13,33.14,134500.0,19.1136,19.1251,19.102,19.1078,134500.0
2010-10-22 12:15:00,33.15,33.16,33.14,33.16,20600.0,19.1136,19.1193,19.1078,19.1193,20600.0
2010-10-22 12:20:00,33.16,33.18,33.15,33.17,35100.0,19.1193,19.1309,19.1136,19.1251,35100.0
2010-10-22 12:25:00,33.16,33.17,33.14,33.15,80200.0,19.1193,19.1251,19.1078,19.1136,80200.0
2010-10-22 12:30:00,33.15,33.21,33.15,33.21,43200.0,19.1136,19.1482,19.1136,19.1482,43200.0
2010-10-22 12:35:00,33.22,33.24,33.2,33.22,80800.0,19.1539,19.1655,19.1424,19.1539,80800.0
2010-10-22 12:40:00,33.22,33.3,33.21,33.3,59600.0,19.1539,19.2001,19.1482,19.2001,59600.0
2010-10-22 12:45:00,33.3,33.34,33.29,33.34,29200.0,19.2001,19.2231,19.1943,19.2231,29200.0
2010-10-22 12:50:00,33.35,33.36,33.32,33.33,45000.0,19.2289,19.2346,19.2116,19.2173,45000.0
2010-10-22 12:55:00,33.34,33.4,33.33,33.4,21900.0,19.2231,19.2577,19.2173,19.2577,21900.0
2010-10-22 13:00:00,33.4,33.4,33.33,33.33,92200.0,19.2577,19.2577,19.2173,19.2173,92200.0
2010-10-22 13:05:00,33.33,33.36,33.32,33.32,37700.0,19.2173,19.2346,19.2116,19.2116,37700.0
2010-10-22 13:10:00,33.32,33.33,33.29,33.29,11100.0,19.2116,19.2173,19.1943,19.1943,11100.0
2010-10-22 13:15:00,33.29,33.32,33.26,33.27,73600.0,19.1943,19.2116,19.177,19.1828,73600.0
2010-10-22 13:20:00,33.27,33.28,33.23,33.23,18300.0,19.1828,19.1885,19.1597,19.1597,18300.0
2010-10-22 13:25:00,33.23,33.24,33.19,33.19,45400.0,19.1597,19.1655,19.1366,19.1366,45400.0
2010-10-22 13:30:00,33.19,33.21,33.17,33.17,21500.0,19.1366,19.1482,19.1251,19.1251,21500.0
2010-10-22 13:35:00,33.18,33.19,33.16,33.19,17300.0,19.1309,19.1366,19.1193,19.1366,17300.0
2010-10-22 13:40:00,33.19,33.19,33.16,33.17,8300.0,19.1366,19.1366,19.1193,19.1251,8300.0
2010-10-22 13:45:00,33.16,33.19,33.16,33.17,16700.0,19.1193,19.1366,19.1193,19.1251,16700.0
2010-10-22 13:50:00,33.18,33.18,33.16,33.16,7200.0,19.1309,19.1309,19.1193,19.1193,7200.0
2010-10-22 13:55:00,33.16,33.17,33.13,33.13,12400.0,19.1193,19.1251,19.102,19.102,12400.0
2010-10-22 14:00:00,33.13,33.16,33.13,33.16,14400.0,19.102,19.1193,19.102,19.1193,14400.0
2010-10-22 14:05:00,33.16,33.16,33.15,33.15,6700.0,19.1193,19.1193,19.1136,19.1136,6700.0
2010-10-22 14:10:00,33.15,33.16,33.14,33.15,11900.0,19.1136,19.1193,19.1078,19.1136,11900.0
2010-10-22 14:15:00,33.15,33.17,33.14,33.15,33800.0,19.1136,19.1251,19.1078,19.1136,33800.0
2010-10-22 14:20:00,33.16,33.18,33.15,33.17,16100.0,19.1193,19.1309,19.1136,19.1251,16100.0
2010-10-22 14:25:00,33.18,33.22,33.17,33.2,41100.0,19.1309,19.1539,19.1251,19.1424,41100.0
2010-10-22 14:30:00,33.2,33.25,33.2,33.24,39100.0,19.1424,19.1712,19.1424,19.1655,39100.0
2010-10-22 14:35:00,33.25,33.25,33.21,33.24,47200.0,19.1712,19.1712,19.1482,19.1655,47200.0
2010-10-22 14:40:00,33.23,33.26,33.23,33.24,31000.0,19.1597,19.177,19.1597,19.1655,31000.0
2010-10-22 14:45:00,33.23,33.24,33.23,33.23,33800.0,19.1597,19.1655,19.1597,19.1597,33800.0
2010-10-22 14:50:00,33.24,33.24,33.19,33.19,33400.0,19.1655,19.1655,19.1366,19.1366,33400.0
2010-10-22 14:55:00,33.2,33.22,33.18,33.18,30900.0,19.1424,19.1539,19.1309,19.1309,30900.0
2010-10-22 15:00:00,33.18,33.19,33.17,33.17,19000.0,19.1309,19.1366,19.1251,19.1251,19000.0
2010-10-22 15:05:00,33.17,33.19,33.15,33.15,34500.0,19.1251,19.1366,19.1136,19.1136,34500.0
2010-10-22 15:10:00,33.15,33.17,33.13,33.13,23300.0,19.1136,19.1251,19.102,19.102,23300.0
2010-10-22 15:15:00,33.13,33.14,33.13,33.13,12800.0,19.102,19.1078,19.102,19.102,12800.0
2010-10-22 15:20:00,33.14,33.14,33.13,33.13,22500.0,19.1078,19.1078,19.102,19.102,22500.0
2010-10-22 15:25:00,33.13,33.16,33.13,33.14,36000.0,19.102,19.1193,19.102,19.1078,36000.0
2010-10-22 15:30:00,33.14,33.17,33.12,33.17,68400.0,19.1078,19.1251,19.0963,19.1251,68400.0
2010-10-22 15:35:00,33.17,33.17,33.14,33.15,53400.0,19.1251,19.1251,19.1078,19.1136,53400.0
2010-10-22 15:40:00,33.15,33.18,33.15,33.15,55600.0,19.1136,19.1309,19.1136,19.1136,55600.0
2010-10-22 15:45:00,33.16,33.2,33.15,33.19,136700.0,19.1193,19.1424,19.1136,19.1366,136700.0
2010-10-22 15:50:00,33.18,33.21,33.16,33.16,137400.0,19.1309,19.1482,19.1193,19.1193,137400.0
2010-10-22 15:55:00,33.17,33.25,33.15,33.24,303100.0,19.1251,19.1712,19.1136,19.1655,303100.0
2010-10-25 09:30:00,33.49,33.5,33.37,33.44,26500.0,19.3096,19.3154,19.2404,19.2808,26500.0
2010-10-25 09:35:00,33.44,33.6,33.44,33.55,31000.0,19.2808,19.373,19.2808,19.3442,31000.0
2010-10-25 09:40:00,33.56,33.64,33.55,33.58,36100.0,19.35,19.3961,19.3442,19.3615,36100.0
2010-10-25 09:45:00,33.59,33.61,33.56,33.6,16600.0,19.3673,19.3788,19.35,19.373,16600.0
2010-10-25 09:50:00,33.6,33.61,33.59,33.6,15200.0,19.373,19.3788,19.3673,19.373,15200.0
2010-10-25 09:55:00,33.61,33.64,33.48,33.52,33000.0,19.3788,19.3961,19.3038,19.3269,33000.0
2010-10-25 10:00:00,33.54,33.61,33.52,33.55,84500.0,19.3384,19.3788,19.3269,19.3442,84500.0
2010-10-25 10:05:00,33.55,33.58,33.55,33.58,37900.0,19.3442,19.3615,19.3442,19.3615,37900.0
2010-10-25 10:10:00,33.58,33.61,33.54,33.55,24700.0,19.3615,19.3788,19.3384,19.3442,24700.0
2010-10-25 10:15:00,33.55,33.57,33.46,33.49,38200.0,19.3442,19.3557,19.2923,19.3096,38200.0
2010-10-25 10:20:00,33.49,33.5,33.45,33.5,16500.0,19.3096,19.3154,19.2865,19.3154,16500.0
2010-10-25 10:25:00,33.5,33.56,33.5,33.52,12000.0,19.3154,19.35,19.3154,19.3269,12000.0
2010-10-25 10:30:00,33.52,33.55,33.44,33.49,29400.0,19.3269,19.3442,19.2808,19.3096,29400.0
2010-10-25 10:35:00,33.49,33.49,33.36,33.48,65100.0,19.3096,19.3096,19.2346,19.3038,65100.0
2010-10-25 10:40:00,33.47,33.48,33.36,33.4,38500.0,19.2981,19.3038,19.2346,19.2577,38500.0
2010-10-25 10:45:00,33.4,33.45,33.4,33.44,11100.0,19.2577,19.2865,19.2577,19.2808,11100.0
2010-10-25 10:50:00,33.46,33.5,33.45,33.47,37500.0,19.2923,19.3154,19.2865,19.2981,37500.0
2010-10-25 10:55:00,33.48,33.48,33.42,33.43,50100.0,19.3038,19.3038,19.2692,19.275,50100.0
2010-10-25 11:00:00,33.42,33.45,33.42,33.43,22400.0,19.2692,19.2865,19.2692,19.275,22400.0
2010-10-25 11:05:00,33.43,33.49,33.41,33.46,33000.0,19.275,19.3096,19.2635,19.2923,33000.0
2010-10-25 11:10:00,33.46,33.49,33.44,33.47,65900.0,19.2923,19.3096,19.2808,19.2981,65900.0
2010-10-25 11:15:00,33.47,33.47,33.43,33.44,14000.0,19.2981,19.2981,19.275,19.2808,14000.0
2010-10-25 11:20:00,33.44,33.46,33.4,33.4,26000.0,19.2808,19.2923,19.2577,19.2577,26000.0
2010-10-25 11:25:00,33.4,33.41,33.38,33.41,40600.0,19.2577,19.2635,19.2462,19.2635,40600.0
2010-10-25 11:30:00,33.41,33.44,33.39,33.44,54000.0,19.2635,19.2808,19.2519,19.2808,54000.0
2010-10-25 11:35:00,33.44,33.46,33.42,33.42,31000.0,19.2808,19.2923,19.2692,19.2692,31000.0
2010-10-25 11:40:00,33.41,33.41,33.35,33.36,6200.0,19.2635,19.2635,19.2289,19.2346,6200.0
2010-10-25 11:45:00,33.36,33.37,33.34,33.35,17800.0,19.2346,19.2404,19.2231,19.2289,17800.0
2010-10-25 11:50:00,33.34,33.34,33.31,33.31,6700.0,19.2231,19.2231,19.2058,19.2058,6700.0
2010-10-25 11:55:00,33.31,33.31,33.29,33.29,7000.0,19.2058,19.2058,19.1943,19.1943,7000.0
2010-10-25 12:00:00,33.29,33.3,33.23,33.23,19100.0,19.1943,19.2001,19.1597,19.1597,19100.0
2010-10-25 12:05:00,33.23,33.26,33.23,33.25,13400.0,19.1597,19.177,19.1597,19.1712,13400.0
2010-10-25 12:10:00,33.25,33.32,33.25,33.32,46100.0,19.1712,19.2116,19.1712,19.2116,46100.0
2010-10-25 12:15:00,33.32,33.35,33.3,33.31,8500.0,19.2116,19.2289,19.2001,19.2058,8500.0
2010-10-25 12:20:00,33.3,33.31,33.26,33.31,32400.0,19.2001,19.2058,19.177,19.2058,32400.0
2010-10-25 12:25:00,33.31,33.31,33.3,33.3,8800.0,19.2058,19.2058,19.2001,19.2001,8800.0
2010-10-25 12:30:00,33.3,33.31,33.3,33.3,5200.0,19.2001,19.2058,19.2001,19.2001,5200.0
2010-10-25 12:35:00,33.31,33.31,33.29,33.31,10100.0,19.2058,19.2058,19.1943,19.2058,10100.0
2010-10-25 12:40:00,33.31,33.34,33.3,33.34,28500.0,19.2058,19.2231,19.2001,19.2231,28500.0
2010-10-25 12:45:00,33.33,33.44,33.33,33.43,72000.0,19.2173,19.2808,19.2173,19.275,72000.0
2010-10-25 12:50:00,33.43,33.49,33.42,33.49,47000.0,19.275,19.3096,19.2692,19.3096,47000.0
2010-10-25 12:55:00,33.49,33.55,33.48,33.52,51800.0,19.3096,19.3442,19.3038,19.3269,51800.0
2010-10-25 13:00:00,33.52,33.53,33.48,33.53,42300.0,19.3269,19.3327,19.3038,19.3327,42300.0
2010-10-25 13:05:00,33.53,33.53,33.5,33.51,24300.0,19.3327,19.3327,19.3154,19.3211,24300.0
2010-10-25 13:10:00,33.51,33.52,33.47,33.48,7800.0,19.3211,19.3269,19.2981,19.3038,7800.0
2010-10-25 13:15:00,33.47,33.48,33.45,33.45,17200.0,19.2981,19.3038,19.2865,19.2865,17200.0
2010-10-25 13:20:00,33.46,33.49,33.46,33.48,9300.0,19.2923,19.3096,19.2923,19.3038,9300.0
2010-10-25 13:25:00,33.48,33.52,33.46,33.47,16400.0,19.3038,19.3269,19.2923,19.2981,16400.0
2010-10-25 13:30:00,33.49,33.5,33.44,33.44,20500.0,19.3096,19.3154,19.2808,19.2808,20500.0
2010-10-25 13:35:00,33.44,33.44,33.41,33.41,11000.0,19.2808,19.2808,19.2635,19.2635,11000.0
2010-10-25 13:40:00,33.42,33.43,33.4,33.41,10200.0,19.2692,19.275,19.2577,19.2635,10200.0
2010-10-25 13:45:00,33.4,33.41,33.39,33.41,15400.0,19.2577,19.2635,19.2519,19.2635,15400.0
2010-10-25 13:50:00,33.41,33.41,33.39,33.4,17000.0,19.2635,19.2635,19.2519,19.2577,17000.0
2010-10-25 13:55:00,33.4,33.4,33.35,33.35,15400.0,19.2577,19.2577,19.2289,19.2289,15400.0
2010-10-25 14:00:00,33.37,33.38,33.36,33.38,6900.0,19.2404,19.2462,19.2346,19.2462,6900.0
2010-10-25 14:05:00,33.38,33.39,33.35,33.37,24100.0,19.2462,19.2519,19.2289,19.2404,24100.0
2010-10-25 14:10:00,33.38,33.39,33.34,33.34,14200.0,19.2462,19.2519,19.2231,19.2231,14200.0
2010-10-25 14:15:00,33.34,33.35,33.33,33.33,8400.0,19.2231,19.2289,19.2173,19.2173,8400.0
2010-10-25 14:20:00,33.33,33.36,33.33,33.36,10900.0,19.2173,19.2346,19.2173,19.2346,10900.0
2010-10-25 14:25:00,33.35,33.36,33.33,33.33,12500.0,19.2289,19.2346,19.2173,19.2173,12500.0
2010-10-25 14:30:00,33.33,33.35,33.32,33.33,18300.0,19.2173,19.2289,19.2116,19.2173,18300.0
2010-10-25 14:35:00,33.33,33.33,33.29,33.32,58300.0,19.2173,19.2173,19.1943,19.2116,58300.0
2010-10-25 14:40:00,33.33,33.33,33.31,33.32,23400.0,19.2173,19.2173,19.2058,19.2116,23400.0
2010-10-25 14:45:00,33.32,33.33,33.31,33.33,18900.0,19.2116,19.2173,19.2058,19.2173,18900.0
2010-10-25 14:50:00,33.33,33.38,33.33,33.38,17500.0,19.2173,19.2462,19.2173,19.2462,17500.0
2010-10-25 14:55:00,33.38,33.38,33.36,33.36,21000.0,19.2462,19.2462,19.2346,19.2346,21000.0
2010-10-25 15:00:00,33.35,33.37,33.34,33.36,24600.0,19.2289,19.2404,19.2231,19.2346,24600.0
2010-10-25 15:05:00,33.36,33.36,33.34,33.35,17400.0,19.2346,19.2346,19.2231,19.2289,17400.0
2010-10-25 15:10:00,33.35,33.35,33.33,33.33,17100.0,19.2289,19.2289,19.2173,19.2173,17100.0
2010-10-25 15:15:00,33.34,33.36,33.34,33.35,18300.0,19.2231,19.2346,19.2231,19.2289,18300.0
2010-10-25 15:20:00,33.35,33.41,33.35,33.41,30500.0,19.2289,19.2635,19.2289,19.2635,30500.0
2010-10-25 15:25:00,33.4,33.43,33.38,33.38,51700.0,19.2577,19.275,19.2462,19.2462,51700.0
2010-10-25 15:30:00,33.38,33.39,33.36,33.36,26200.0,19.2462,19.2519,19.2346,19.2346,26200.0
2010-10-25 15:35:00,33.36,33.36,33.28,33.28,32200.0,19.2346,19.2346,19.1885,19.1885,32200.0
2010-10-25 15:40:00,33.28,33.33,33.27,33.29,92600.0,19.1885,19.2173,19.1828,19.1943,92600.0
2010-10-25 15:45:00,33.3,33.3,33.2,33.22,83000.0,19.2001,19.2001,19.1424,19.1539,83000.0
2010-10-25 15:50:00,33.22,33.29,33.22,33.29,99800.0,19.1539,19.1943,19.1539,19.1943,99800.0
2010-10-25 15:55:00,33.29,33.33,33.27,33.33,266100.0,19.1943,19.2173,19.1828,19.2173,266100.0
2010-10-26 09:30:00,33.24,33.33,33.17,33.17,54700.0,19.1655,19.2173,19.1251,19.1251,54700.0
2010-10-26 09:35:00,33.19,33.24,33.13,33.16,105900.0,19.1366,19.1655,19.102,19.1193,105900.0
2010-10-26 09:40:00,33.16,33.23,33.14,33.19,183200.0,19.1193,19.1597,19.1078,19.1366,183200.0
2010-10-26 09:45:00,33.17,33.22,33.13,33.13,52500.0,19.1251,19.1539,19.102,19.102,52500.0
2010-10-26 09:50:00,33.13,33.13,33.1,33.1,65000.0,19.102,19.102,19.0847,19.0847,65000.0
2010-10-26 09:55:00,33.09,33.11,33.06,33.11,55500.0,19.079,19.0905,19.0617,19.0905,55500.0
2010-10-26 10:00:00,33.11,33.19,33.09,33.17,36200.0,19.0905,19.1366,19.079,19.1251,36200.0
2010-10-26 10:05:00,33.17,33.24,33.16,33.2,15100.0,19.1251,19.1655,19.1193,19.1424,15100.0
2010-10-26 10:10:00,33.2,33.28,33.2,33.27,9300.0,19.1424,19.1885,19.1424,19.1828,9300.0
2010-10-26 10:15:00,33.28,33.32,33.27,33.3,13500.0,19.1885,19.2116,19.1828,19.2001,13500.0
2010-10-26 10:20:00,33.3,33.3,33.27,33.27,14000.0,19.2001,19.2001,19.1828,19.1828,14000.0
2010-10-26 10:25:00,33.28,33.3,33.25,33.3,14000.0,19.1885,19.2001,19.1712,19.2001,14000.0
2010-10-26 10:30:00,33.3,33.3,33.29,33.3,13300.0,19.2001,19.2001,19.1943,19.2001,13300.0
2010-10-26 10:35:00,33.3,33.3,33.2,33.23,51900.0,19.2001,19.2001,19.1424,19.1597,51900.0
2010-10-26 10:40:00,33.23,33.29,33.23,33.26,27200.0,19.1597,19.1943,19.1597,19.177,27200.0
2010-10-26 10:45:00,33.26,33.26,33.22,33.23,19200.0,19.177,19.177,19.1539,19.1597,19200.0
2010-10-26 10:50:00,33.23,33.26,33.21,33.26,44400.0,19.1597,19.177,19.1482,19.177,44400.0
2010-10-26 10:55:00,33.26,33.31,33.25,33.31,99800.0,19.177,19.2058,19.1712,19.2058,99800.0
2010-10-26 11:00:00,33.3,33.35,33.29,33.32,44600.0,19.2001,19.2289,19.1943,19.2116,44600.0
2010-10-26 11:05:00,33.31,33.32,33.24,33.25,34700.0,19.2058,19.2116,19.1655,19.1712,34700.0
2010-10-26 11:10:00,33.25,33.27,33.21,33.26,42500.0,19.1712,19.1828,19.1482,19.177,42500.0
2010-10-26 11:15:00,33.26,33.26,33.22,33.25,20300.0,19.177,19.177,19.1539,19.1712,20300.0
2010-10-26 11:20:00,33.25,33.28,33.23,33.26,27700.0,19.1712,19.1885,19.1597,19.177,27700.0
2010-10-26 11:25:00,33.27,33.28,33.23,33.24,46200.0,19.1828,19.1885,19.1597,19.1655,46200.0
2010-10-26 11:30:00,33.23,33.25,33.21,33.22,19000.0,19.1597,19.1712,19.1482,19.1539,19000.0
2010-10-26 11:35:00,33.23,33.25,33.21,33.21,28400.0,19.1597,19.1712,19.1482,19.1482,28400.0
2010-10-26 11:40:00,33.21,33.24,33.21,33.24,4500.0,19.1482,19.1655,19.1482,19.1655,4500.0
2010-10-26 11:45:00,33.24,33.25,33.23,33.24,3300.0,19.1655,19.1712,19.1597,19.1655,3300.0
2010-10-26 11:50:00,33.25,33.27,33.24,33.24,17800.0,19.1712,19.1828,19.1655,19.1655,17800.0
2010-10-26 11:55:00,33.24,33.25,33.24,33.24,31800.0,19.1655,19.1712,19.1655,19.1655,31800.0
2010-10-26 12:00:00,33.25,33.27,33.24,33.26,14100.0,19.1712,19.1828,19.1655,19.177,14100.0
2010-10-26 12:05:00,33.25,33.26,33.22,33.22,15800.0,19.1712,19.177,19.1539,19.1539,15800.0
2010-10-26 12:10:00,33.23,33.25,33.23,33.25,3200.0,19.1597,19.1712,19.1597,19.1712,3200.0
2010-10-26 12:15:00,33.25,33.26,33.24,33.26,41000.0,19.1712,19.177,19.1655,19.177,41000.0
2010-10-26 12:20:00,33.26,33.26,33.24,33.24,61800.0,19.177,19.177,19.1655,19.1655,61800.0
2010-10-26 12:25:00,33.24,33.24,33.23,33.24,8000.0,19.1655,19.1655,19.1597,19.1655,8000.0
2010-10-26 12:30:00,33.24,33.25,33.24,33.25,31800.0,19.1655,19.1712,19.1655,19.1712,31800.0
2010-10-26 12:35:00,33.24,33.25,33.24,33.25,11300.0,19.1655,19.1712,19.1655,19.1712,11300.0
2010-10-26 12:40:00,33.25,33.25,33.24,33.25,4400.0,19.1712,19.1712,19.1655,19.1712,4400.0
2010-10-26 12:45:00,33.24,33.27,33.24,33.27,22100.0,19.1655,19.1828,19.1655,19.1828,22100.0
2010-10-26 12:50:00,33.27,33.27,33.26,33.26,6200.0,19.1828,19.1828,19.177,19.177,6200.0
2010-10-26 12:55:00,33.26,33.27,33.24,33.24,7300.0,19.177,19.1828,19.1655,19.1655,7300.0
2010-10-26 13:00:00,33.24,33.26,33.24,33.25,16500.0,19.1655,19.177,19.1655,19.1712,16500.0
2010-10-26 13:05:00,33.25,33.26,33.25,33.25,8400.0,19.1712,19.177,19.1712,19.1712,8400.0
2010-10-26 13:10:00,33.26,33.32,33.26,33.3,9100.0,19.177,19.2116,19.177,19.2001,9100.0
2010-10-26 13:15:00,33.3,33.3,33.27,33.27,8500.0,19.2001,19.2001,19.1828,19.1828,8500.0
2010-10-26 13:20:00,33.27,33.28,33.26,33.26,5900.0,19.1828,19.1885,19.177,19.177,5900.0
2010-10-26 13:25:00,33.26,33.26,33.24,33.25,22100.0,19.177,19.177,19.1655,19.1712,22100.0
2010-10-26 13:30:00,33.25,33.26,33.24,33.25,26200.0,19.1712,19.177,19.1655,19.1712,26200.0
2010-10-26 13:35:00,33.25,33.26,33.25,33.25,5300.0,19.1712,19.177,19.1712,19.1712,5300.0
2010-10-26 13:40:00,33.25,33.26,33.25,33.25,6800.0,19.1712,19.177,19.1712,19.1712,6800.0
2010-10-26 13:45:00,33.25,33.26,33.25,33.25,9400.0,19.1712,19.177,19.1712,19.1712,9400.0
2010-10-26 13:50:00,33.25,33.26,33.25,33.25,9800.0,19.1712,19.177,19.1712,19.1712,9800.0
2010-10-26 13:55:00,33.25,33.26,33.22,33.22,19000.0,19.1712,19.177,19.1539,19.1539,19000.0
2010-10-26 14:00:00,33.22,33.23,33.22,33.23,8300.0,19.1539,19.1597,19.1539,19.1597,8300.0
2010-10-26 14:05:00,33.23,33.26,33.23,33.26,40900.0,19.1597,19.177,19.1597,19.177,40900.0
2010-10-26 14:10:00,33.26,33.26,33.24,33.25,85100.0,19.177,19.177,19.1655,19.1712,85100.0
2010-10-26 14:15:00,33.25,33.3,33.25,33.29,23800.0,19.1712,19.2001,19.1712,19.1943,23800.0
2010-10-26 14:20:00,33.3,33.31,33.29,33.29,15000.0,19.2001,19.2058,19.1943,19.1943,15000.0
2010-10-26 14:25:00,33.29,33.3,33.27,33.29,12200.0,19.1943,19.2001,19.1828,19.1943,12200.0
2010-10-26 14:30:00,33.28,33.28,33.22,33.25,30200.0,19.1885,19.1885,19.1539,19.1712,30200.0
2010-10-26 14:35:00,33.25,33.27,33.25,33.27,34600.0,19.1712,19.1828,19.1712,19.1828,34600.0
2010-10-26 14:40:00,33.27,33.27,33.19,33.22,36600.0,19.1828,19.1828,19.1366,19.1539,36600.0
2010-10-26 14:45:00,33.22,33.26,33.21,33.26,17700.0,19.1539,19.177,19.1482,19.177,17700.0
2010-10-26 14:50:00,33.25,33.27,33.24,33.27,25700.0,19.1712,19.1828,19.1655,19.1828,25700.0
2010-10-26 14:55:00,33.26,33.29,33.26,33.29,13700.0,19.177,19.1943,19.177,19.1943,13700.0
2010-10-26 15:00:00,33.28,33.29,33.24,33.26,48600.0,19.1885,19.1943,19.1655,19.177,48600.0
2010-10-26 15:05:00,33.26,33.27,33.24,33.25,46500.0,19.177,19.1828,19.1655,19.1712,46500.0
2010-10-26 15:10:00,33.26,33.26,33.25,33.25,23900.0,19.177,19.177,19.1712,19.1712,23900.0
2010-10-26 15:15:00,33.25,33.28,33.25,33.28,17100.0,19.1712,19.1885,19.1712,19.1885,17100.0
2010-10-26 15:20:00,33.28,33.3,33.28,33.3,14700.0,19.1885,19.2001,19.1885,19.2001,14700.0
2010-10-26 15:25:00,33.3,33.31,33.27,33.27,79300.0,19.2001,19.2058,19.1828,19.1828,79300.0
2010-10-26 15:30:00,33.27,33.28,33.26,33.27,27600.0,19.1828,19.1885,19.177,19.1828,27600.0
2010-10-26 15:35:00,33.28,33.31,33.28,33.3,67800.0,19.1885,19.2058,19.1885,19.2001,67800.0
2010-10-26 15:40:00,33.31,33.32,33.29,33.31,50000.0,19.2058,19.2116,19.1943,19.2058,50000.0
2010-10-26 15:45:00,33.3,33.33,33.28,33.31,118900.0,19.2001,19.2173,19.1885,19.2058,118900.0
2010-10-26 15:50:00,33.31,33.34,33.29,33.32,97400.0,19.2058,19.2231,19.1943,19.2116,97400.0
2010-10-26 15:55:00,33.32,33.4,33.31,33.39,197600.0,19.2116,19.2577,19.2058,19.2519,197600.0
2010-10-27 09:30:00,33.12,33.12,32.62,32.65,107900.0,19.0963,19.0963,18.808,18.8253,107900.0
2010-10-27 09:35:00,32.67,32.82,32.66,32.78,75500.0,18.8368,18.9233,18.831,18.9002,75500.0
2010-10-27 09:40:00,32.77,32.78,32.64,32.71,63900.0,18.8945,18.9002,18.8195,18.8599,63900.0
2010-10-27 09:45:00,32.71,32.78,32.7,32.71,49800.0,18.8599,18.9002,18.8541,18.8599,49800.0
2010-10-27 09:50:00,32.72,32.72,32.57,32.58,55500.0,18.8656,18.8656,18.7791,18.7849,55500.0
2010-10-27 09:55:00,32.58,32.6,32.42,32.46,98200.0,18.7849,18.7964,18.6927,18.7157,98200.0
2010-10-27 10:00:00,32.47,32.5,32.31,32.36,71300.0,18.7215,18.7388,18.6292,18.6581,71300.0
2010-10-27 10:05:00,32.37,32.4,32.33,32.39,91600.0,18.6638,18.6811,18.6408,18.6754,91600.0
2010-10-27 10:10:00,32.39,32.46,32.38,32.39,79700.0,18.6754,18.7157,18.6696,18.6754,79700.0
2010-10-27 10:15:00,32.39,32.5,32.39,32.48,160000.0,18.6754,18.7388,18.6754,18.7273,160000.0
2010-10-27 10:20:00,32.48,32.53,32.48,32.49,109200.0,18.7273,18.7561,18.7273,18.733,109200.0
2010-10-27 10:25:00,32.48,32.51,32.45,32.47,92900.0,18.7273,18.7446,18.71,18.7215,92900.0
2010-10-27 10:30:00,32.47,32.49,32.4,32.43,153500.0,18.7215,18.733,18.6811,18.6984,153500.0
2010-10-27 10:35:00,32.44,32.46,32.34,32.4,70200.0,18.7042,18.7157,18.6465,18.6811,70200.0
2010-10-27 10:40:00,32.41,32.46,32.4,32.43,154700.0,18.6869,18.7157,18.6811,18.6984,154700.0
2010-10-27 10:45:00,32.43,32.46,32.35,32.35,91700.0,18.6984,18.7157,18.6523,18.6523,91700.0
2010-10-27 10:50:00,32.36,32.38,32.29,32.3,52500.0,18.6581,18.6696,18.6177,18.6235,52500.0
2010-10-27 10:55:00,32.29,32.29,32.22,32.22,34200.0,18.6177,18.6177,18.5773,18.5773,34200.0
2010-10-27 11:00:00,32.23,32.24,32.2,32.2,35800.0,18.5831,18.5889,18.5658,18.5658,35800.0
2010-10-27 11:05:00,32.2,32.26,32.2,32.24,86200.0,18.5658,18.6004,18.5658,18.5889,86200.0
2010-10-27 11:10:00,32.25,32.25,32.2,32.25,58800.0,18.5946,18.5946,18.5658,18.5946,58800.0
2010-10-27 11:15:00,32.25,32.3,32.22,32.3,56300.0,18.5946,18.6235,18.5773,18.6235,56300.0
2010-10-27 11:20:00,32.3,32.35,32.28,32.28,117700.0,18.6235,18.6523,18.6119,18.6119,117700.0
2010-10-27 11:25:00,32.28,32.36,32.26,32.35,85500.0,18.6119,18.6581,18.6004,18.6523,85500.0
2010-10-27 11:30:00,32.35,32.4,32.33,32.36,40200.0,18.6523,18.6811,18.6408,18.6581,40200.0
2010-10-27 11:35:00,32.36,32.43,32.32,32.41,88900.0,18.6581,18.6984,18.635,18.6869,88900.0
2010-10-27 11:40:00,32.42,32.48,32.41,32.45,125000.0,18.6927,18.7273,18.6869,18.71,125000.0
2010-10-27 11:45:00,32.44,32.45,32.42,32.42,18100.0,18.7042,18.71,18.6927,18.6927,18100.0
2010-10-27 11:50:00,32.42,32.42,32.41,32.42,17200.0,18.6927,18.6927,18.6869,18.6927,17200.0
2010-10-27 11:55:00,32.41,32.41,32.37,32.37,49100.0,18.6869,18.6869,18.6638,18.6638,49100.0
2010-10-27 12:00:00,32.37,32.43,32.37,32.42,27200.0,18.6638,18.6984,18.6638,18.6927,27200.0
2010-10-27 12:05:00,32.42,32.42,32.37,32.41,72900.0,18.6927,18.6927,18.6638,18.6869,72900.0
2010-10-27 12:10:00,32.41,32.43,32.4,32.43,40300.0,18.6869,18.6984,18.6811,18.6984,40300.0
2010-10-27 12:15:00,32.43,32.46,32.43,32.45,91600.0,18.6984,18.7157,18.6984,18.71,91600.0
2010-10-27 12:20:00,32.44,32.46,32.44,32.45,66300.0,18.7042,18.7157,18.7042,18.71,66300.0
2010-10-27 12:25:00,32.44,32.45,32.4,32.4,26600.0,18.7042,18.71,18.6811,18.6811,26600.0
2010-10-27 12:30:00,32.41,32.42,32.39,32.42,28200.0,18.6869,18.6927,18.6754,18.6927,28200.0
2010-10-27 12:35:00,32.42,32.43,32.42,32.43,24300.0,18.6927,18.6984,18.6927,18.6984,24300.0
2010-10-27 12:40:00,32.42,32.43,32.38,32.39,25500.0,18.6927,18.6984,18.6696,18.6754,25500.0
2010-10-27 12:45:00,32.38,32.38,32.36,32.37,13700.0,18.6696,18.6696,18.6581,18.6638,13700.0
2010-10-27 12:50:00,32.36,32.37,32.33,32.33,15200.0,18.6581,18.6638,18.6408,18.6408,15200.0
2010-10-27 12:55:00,32.33,32.34,32.3,32.3,21900.0,18.6408,18.6465,18.6235,18.6235,21900.0
2010-10-27 13:00:00,32.3,32.37,32.3,32.37,45500.0,18.6235,18.6638,18.6235,18.6638,45500.0
2010-10-27 13:05:00,32.36,32.37,32.33,32.34,18100.0,18.6581,18.6638,18.6408,18.6465,18100.0
2010-10-27 13:10:00,32.34,32.34,32.31,32.31,28200.0,18.6465,18.6465,18.6292,18.6292,28200.0
2010-10-27 13:15:00,32.32,32.32,32.26,32.27,62300.0,18.635,18.635,18.6004,18.6062,62300.0
2010-10-27 13:20:00,32.27,32.27,32.25,32.27,34700.0,18.6062,18.6062,18.5946,18.6062,34700.0
2010-10-27 13:25:00,32.27,32.31,32.25,32.31,42300.0,18.6062,18.6292,18.5946,18.6292,42300.0
2010-10-27 13:30:00,32.31,32.31,32.28,32.28,40200.0,18.6292,18.6292,18.6119,18.6119,40200.0
2010-10-27 13:35:00,32.28,32.29,32.25,32.25,35600.0,18.6119,18.6177,18.5946,18.5946,35600.0
2010-10-27 13:40:00,32.25,32.26,32.23,32.23,24500.0,18.5946,18.6004,18.5831,18.5831,24500.0
2010-10-27 13:45:00,32.22,32.26,32.22,32.25,62300.0,18.5773,18.6004,18.5773,18.5946,62300.0
2010-10-27 13:50:00,32.25,32.26,32.24,32.25,40900.0,18.5946,18.6004,18.5889,18.5946,40900.0
2010-10-27 13:55:00,32.24,32.25,32.24,32.25,10900.0,18.5889,18.5946,18.5889,18.5946,10900.0
2010-10-27 14:00:00,32.25,32.29,32.24,32.29,56000.0,18.5946,18.6177,18.5889,18.6177,56000.0
2010-10-27 14:05:00,32.29,32.38,32.27,32.38,85000.0,18.6177,18.6696,18.6062,18.6696,85000.0
2010-10-27 14:10:00,32.38,32.39,32.38,32.38,17400.0,18.6696,18.6754,18.6696,18.6696,17400.0
2010-10-27 14:15:00,32.38,32.4,32.36,32.4,51800.0,18.6696,18.6811,18.6581,18.6811,51800.0
2010-10-27 14:20:00,32.4,32.4,32.37,32.38,20900.0,18.6811,18.6811,18.6638,18.6696,20900.0
2010-10-27 14:25:00,32.37,32.38,32.35,32.35,19400.0,18.6638,18.6696,18.6523,18.6523,19400.0
2010-10-27 14:30:00,32.36,32.36,32.34,32.36,32100.0,18.6581,18.6581,18.6465,18.6581,32100.0
2010-10-27 14:35:00,32.35,32.4,32.35,32.4,33100.0,18.6523,18.6811,18.6523,18.6811,33100.0
2010-10-27 14:40:00,32.4,32.41,32.39,32.41,78000.0,18.6811,18.6869,18.6754,18.6869,78000.0
2010-10-27 14:45:00,32.41,32.48,32.4,32.47,136400.0,18.6869,18.7273,18.6811,18.7215,136400.0
2010-10-27 14:50:00,32.47,32.48,32.45,32.47,106000.0,18.7215,18.7273,18.71,18.7215,106000.0
2010-10-27 14:55:00,32.46,32.5,32.46,32.47,48600.0,18.7157,18.7388,18.7157,18.7215,48600.0
2010-10-27 15:00:00,32.46,32.47,32.41,32.42,41300.0,18.7157,18.7215,18.6869,18.6927,41300.0
2010-10-27 15:05:00,32.42,32.43,32.42,32.42,28900.0,18.6927,18.6984,18.6927,18.6927,28900.0
2010-10-27 15:10:00,32.42,32.43,32.42,32.42,38600.0,18.6927,18.6984,18.6927,18.6927,38600.0
2010-10-27 15:15:00,32.43,32.45,32.42,32.45,59000.0,18.6984,18.71,18.6927,18.71,59000.0
2010-10-27 15:20:00,32.45,32.47,32.44,32.46,81100.0,18.71,18.7215,18.7042,18.7157,81100.0
2010-10-27 15:25:00,32.46,32.47,32.44,32.45,117800.0,18.7157,18.7215,18.7042,18.71,117800.0
2010-10-27 15:30:00,32.45,32.46,32.42,32.45,86000.0,18.71,18.7157,18.6927,18.71,86000.0
2010-10-27 15:35:00,32.45,32.5,32.44,32.5,151500.0,18.71,18.7388,18.7042,18.7388,151500.0
2010-10-27 15:40:00,32.5,32.55,32.47,32.53,120500.0,18.7388,18.7676,18.7215,18.7561,120500.0
2010-10-27 15:45:00,32.53,32.58,32.51,32.56,119900.0,18.7561,18.7849,18.7446,18.7734,119900.0
2010-10-27 15:50:00,32.56,32.63,32.56,32.62,154800.0,18.7734,18.8137,18.7734,18.808,154800.0
2010-10-27 15:55:00,32.62,32.66,32.61,32.62,179700.0,18.808,18.831,18.8022,18.808,179700.0
2010-10-28 09:30:00,32.77,32.94,32.73,32.82,67100.0,18.8945,18.9925,18.8714,18.9233,67100.0
2010-10-28 09:35:00,32.82,32.85,32.7,32.7,130600.0,18.9233,18.9406,18.8541,18.8541,130600.0
2010-10-28 09:40:00,32.7,32.74,32.68,32.68,46000.0,18.8541,18.8772,18.8426,18.8426,46000.0
2010-10-28 09:45:00,32.69,32.72,32.68,32.68,27100.0,18.8483,18.8656,18.8426,18.8426,27100.0
2010-10-28 09:50:00,32.68,32.75,32.68,32.73,69100.0,18.8426,18.8829,18.8426,18.8714,69100.0
2010-10-28 09:55:00,32.73,32.75,32.7,32.74,38100.0,18.8714,18.8829,18.8541,18.8772,38100.0
2010-10-28 10:00:00,32.74,32.77,32.72,32.73,52400.0,18.8772,18.8945,18.8656,18.8714,52400.0
2010-10-28 10:05:00,32.73,32.8,32.73,32.78,99300.0,18.8714,18.9118,18.8714,18.9002,99300.0
2010-10-28 10:10:00,32.78,32.92,32.78,32.92,89000.0,18.9002,18.981,18.9002,18.981,89000.0
2010-10-28 10:15:00,32.92,32.92,32.81,32.83,140200.0,18.981,18.981,18.9175,18.9291,140200.0
2010-10-28 10:20:00,32.82,32.83,32.76,32.78,24000.0,18.9233,18.9291,18.8887,18.9002,24000.0
2010-10-28 10:25:00,32.77,32.85,32.77,32.82,210400.0,18.8945,18.9406,18.8945,18.9233,210400.0
2010-10-28 10:30:00,32.83,32.86,32.79,32.83,79400.0,18.9291,18.9464,18.906,18.9291,79400.0
2010-10-28 10:35:00,32.83,32.83,32.77,32.8,69000.0,18.9291,18.9291,18.8945,18.9118,69000.0
2010-10-28 10:40:00,32.8,32.8,32.75,32.75,55100.0,18.9118,18.9118,18.8829,18.8829,55100.0
2010-10-28 10:45:00,32.75,32.76,32.72,32.74,40500.0,18.8829,18.8887,18.8656,18.8772,40500.0
2010-10-28 10:50:00,32.73,32.75,32.73,32.74,10100.0,18.8714,18.8829,18.8714,18.8772,10100.0
2010-10-28 10:55:00,32.74,32.76,32.73,32.73,32100.0,18.8772,18.8887,18.8714,18.8714,32100.0
2010-10-28 11:00:00,32.73,32.73,32.64,32.65,44300.0,18.8714,18.8714,18.8195,18.8253,44300.0
2010-10-28 11:05:00,32.64,32.65,32.63,32.64,21600.0,18.8195,18.8253,18.8137,18.8195,21600.0
2010-10-28 11:10:00,32.63,32.65,32.62,32.65,46800.0,18.8137,18.8253,18.808,18.8253,46800.0
2010-10-28 11:15:00,32.65,32.65,32.62,32.63,47200.0,18.8253,18.8253,18.808,18.8137,47200.0
2010-10-28 11:20:00,32.64,32.64,32.61,32.61,20700.0,18.8195,18.8195,18.8022,18.8022,20700.0
2010-10-28 11:25:00,32.61,32.63,32.6,32.63,30600.0,18.8022,18.8137,18.7964,18.8137,30600.0
2010-10-28 11:30:00,32.63,32.63,32.61,32.62,34900.0,18.8137,18.8137,18.8022,18.808,34900.0
2010-10-28 11:35:00,32.63,32.64,32.63,32.64,20100.0,18.8137,18.8195,18.8137,18.8195,20100.0
2010-10-28 11:40:00,32.63,32.64,32.6,32.61,28700.0,18.8137,18.8195,18.7964,18.8022,28700.0
2010-10-28 11:45:00,32.61,32.62,32.57,32.57,33400.0,18.8022,18.808,18.7791,18.7791,33400.0
2010-10-28 11:50:00,32.56,32.57,32.53,32.53,25400.0,18.7734,18.7791,18.7561,18.7561,25400.0
2010-10-28 11:55:00,32.54,32.54,32.49,32.5,58500.0,18.7619,18.7619,18.733,18.7388,58500.0
2010-10-28 12:00:00,32.5,32.5,32.43,32.44,98200.0,18.7388,18.7388,18.6984,18.7042,98200.0
2010-10-28 12:05:00,32.45,32.5,32.42,32.42,43700.0,18.71,18.7388,18.6927,18.6927,43700.0
2010-10-28 12:10:00,32.43,32.43,32.38,32.38,59900.0,18.6984,18.6984,18.6696,18.6696,59900.0
2010-10-28 12:15:00,32.39,32.4,32.35,32.36,54600.0,18.6754,18.6811,18.6523,18.6581,54600.0
2010-10-28 12:20:00,32.36,32.36,32.25,32.26,120400.0,18.6581,18.6581,18.5946,18.6004,120400.0
2010-10-28 12:25:00,32.26,32.3,32.25,32.26,91700.0,18.6004,18.6235,18.5946,18.6004,91700.0
2010-10-28 12:30:00,32.26,32.33,32.24,32.32,51200.0,18.6004,18.6408,18.5889,18.635,51200.0
2010-10-28 12:35:00,32.32,32.32,32.25,32.25,27200.0,18.635,18.635,18.5946,18.5946,27200.0
2010-10-28 12:40:00,32.25,32.3,32.25,32.3,79700.0,18.5946,18.6235,18.5946,18.6235,79700.0
2010-10-28 12:45:00,32.3,32.32,32.3,32.31,45200.0,18.6235,18.635,18.6235,18.6292,45200.0
2010-10-28 12:50:00,32.3,32.31,32.29,32.31,32300.0,18.6235,18.6292,18.6177,18.6292,32300.0
2010-10-28 12:55:00,32.31,32.36,32.29,32.36,48600.0,18.6292,18.6581,18.6177,18.6581,48600.0
2010-10-28 13:00:00,32.36,32.36,32.31,32.33,23500.0,18.6581,18.6581,18.6292,18.6408,23500.0
2010-10-28 13:05:00,32.33,32.35,32.32,32.32,19600.0,18.6408,18.6523,18.635,18.635,19600.0
2010-10-28 13:10:00,32.32,32.38,32.31,32.38,42600.0,18.635,18.6696,18.6292,18.6696,42600.0
2010-10-28 13:15:00,32.37,32.42,32.37,32.41,39500.0,18.6638,18.6927,18.6638,18.6869,39500.0
2010-10-28 13:20:00,32.41,32.42,32.35,32.36,17400.0,18.6869,18.6927,18.6523,18.6581,17400.0
2010-10-28 13:25:00,32.35,32.35,32.31,32.35,25500.0,18.6523,18.6523,18.6292,18.6523,25500.0
2010-10-28 13:30:00,32.35,32.35,32.34,32.34,14200.0,18.6523,18.6523,18.6465,18.6465,14200.0
2010-10-28 13:35:00,32.33,32.34,32.31,32.32,27100.0,18.6408,18.6465,18.6292,18.635,27100.0
2010-10-28 13:40:00,32.31,32.33,32.3,32.33,63900.0,18.6292,18.6408,18.6235,18.6408,63900.0
2010-10-28 13:45:00,32.32,32.33,32.3,32.31,87300.0,18.635,18.6408,18.6235,18.6292,87300.0
2010-10-28 13:50:00,32.31,32.33,32.3,32.33,25800.0,18.6292,18.6408,18.6235,18.6408,25800.0
2010-10-28 13:55:00,32.33,32.33,32.3,32.3,27000.0,18.6408,18.6408,18.6235,18.6235,27000.0
2010-10-28 14:00:00,32.3,32.32,32.3,32.32,23300.0,18.6235,18.635,18.6235,18.635,23300.0
2010-10-28 14:05:00,32.33,32.35,32.33,32.34,21900.0,18.6408,18.6523,18.6408,18.6465,21900.0
2010-10-28 14:10:00,32.35,32.35,32.32,32.32,16500.0,18.6523,18.6523,18.635,18.635,16500.0
2010-10-28 14:15:00,32.31,32.32,32.3,32.31,42400.0,18.6292,18.635,18.6235,18.6292,42400.0
2010-10-28 14:20:00,32.31,32.32,32.29,32.3,76000.0,18.6292,18.635,18.6177,18.6235,76000.0
2010-10-28 14:25:00,32.3,32.31,32.28,32.29,31500.0,18.6235,18.6292,18.6119,18.6177,31500.0
2010-10-28 14:30:00,32.28,32.29,32.28,32.29,28600.0,18.6119,18.6177,18.6119,18.6177,28600.0
2010-10-28 14:35:00,32.28,32.32,32.27,32.31,116300.0,18.6119,18.635,18.6062,18.6292,116300.0
2010-10-28 14:40:00,32.32,32.35,32.3,32.32,81600.0,18.635,18.6523,18.6235,18.635,81600.0
2010-10-28 14:45:00,32.32,32.41,32.31,32.41,42800.0,18.635,18.6869,18.6292,18.6869,42800.0
2010-10-28 14:50:00,32.41,32.41,32.38,32.38,54300.0,18.6869,18.6869,18.6696,18.6696,54300.0
2010-10-28 14:55:00,32.38,32.46,32.38,32.43,68600.0,18.6696,18.7157,18.6696,18.6984,68600.0
2010-10-28 15:00:00,32.44,32.47,32.43,32.44,82500.0,18.7042,18.7215,18.6984,18.7042,82500.0
2010-10-28 15:05:00,32.44,32.47,32.42,32.43,53100.0,18.7042,18.7215,18.6927,18.6984,53100.0
2010-10-28 15:10:00,32.44,32.44,32.36,32.36,37100.0,18.7042,18.7042,18.6581,18.6581,37100.0
2010-10-28 15:15:00,32.37,32.37,32.31,32.36,48600.0,18.6638,18.6638,18.6292,18.6581,48600.0
2010-10-28 15:20:00,32.36,32.36,32.3,32.32,50900.0,18.6581,18.6581,18.6235,18.635,50900.0
2010-10-28 15:25:00,32.31,32.4,32.3,32.4,44800.0,18.6292,18.6811,18.6235,18.6811,44800.0
2010-10-28 15:30:00,32.4,32.46,32.39,32.46,52900.0,18.6811,18.7157,18.6754,18.7157,52900.0
2010-10-28 15:35:00,32.45,32.46,32.45,32.46,110700.0,18.71,18.7157,18.71,18.7157,110700.0
2010-10-28 15:40:00,32.45,32.49,32.45,32.49,57300.0,18.71,18.733,18.71,18.733,57300.0
2010-10-28 15:45:00,32.49,32.54,32.49,32.51,145100.0,18.733,18.7619,18.733,18.7446,145100.0
2010-10-28 15:50:00,32.51,32.51,32.48,32.48,145000.0,18.7446,18.7446,18.7273,18.7273,145000.0
2010-10-28 15:55:00,32.48,32.49,32.42,32.43,200900.0,18.7273,18.733,18.6927,18.6984,200900.0
2010-10-29 09:30:00,32.45,32.45,32.28,32.33,27900.0,18.71,18.71,18.6119,18.6408,27900.0
2010-10-29 09:35:00,32.35,32.38,32.29,32.3,40100.0,18.6523,18.6696,18.6177,18.6235,40100.0
2010-10-29 09:40:00,32.3,32.38,32.3,32.31,65700.0,18.6235,18.6696,18.6235,18.6292,65700.0
2010-10-29 09:45:00,32.32,32.38,32.32,32.37,40700.0,18.635,18.6696,18.635,18.6638,40700.0
2010-10-29 09:50:00,32.38,32.41,32.38,32.38,33300.0,18.6696,18.6869,18.6696,18.6696,33300.0
2010-10-29 09:55:00,32.38,32.53,32.38,32.49,84700.0,18.6696,18.7561,18.6696,18.733,84700.0
2010-10-29 10:00:00,32.49,32.5,32.41,32.48,70300.0,18.733,18.7388,18.6869,18.7273,70300.0
2010-10-29 10:05:00,32.48,32.59,32.48,32.59,33800.0,18.7273,18.7907,18.7273,18.7907,33800.0
2010-10-29 10:10:00,32.59,32.59,32.54,32.55,19400.0,18.7907,18.7907,18.7619,18.7676,19400.0
2010-10-29 10:15:00,32.55,32.6,32.5,32.52,25300.0,18.7676,18.7964,18.7388,18.7503,25300.0
2010-10-29 10:20:00,32.52,32.53,32.51,32.53,5500.0,18.7503,18.7561,18.7446,18.7561,5500.0
2010-10-29 10:25:00,32.53,32.59,32.51,32.54,28700.0,18.7561,18.7907,18.7446,18.7619,28700.0
2010-10-29 10:30:00,32.55,32.55,32.5,32.51,8200.0,18.7676,18.7676,18.7388,18.7446,8200.0
2010-10-29 10:35:00,32.51,32.53,32.5,32.52,13600.0,18.7446,18.7561,18.7388,18.7503,13600.0
2010-10-29 10:40:00,32.51,32.51,32.45,32.46,11800.0,18.7446,18.7446,18.71,18.7157,11800.0
2010-10-29 10:45:00,32.45,32.46,32.42,32.45,12900.0,18.71,18.7157,18.6927,18.71,12900.0
2010-10-29 10:50:00,32.46,32.47,32.42,32.44,17700.0,18.7157,18.7215,18.6927,18.7042,17700.0
2010-10-29 10:55:00,32.45,32.47,32.43,32.47,7800.0,18.71,18.7215,18.6984,18.7215,7800.0
2010-10-29 11:00:00,32.47,32.47,32.41,32.41,48300.0,18.7215,18.7215,18.6869,18.6869,48300.0
2010-10-29 11:05:00,32.41,32.49,32.39,32.48,21200.0,18.6869,18.733,18.6754,18.7273,21200.0
2010-10-29 11:10:00,32.48,32.49,32.44,32.44,14200.0,18.7273,18.733,18.7042,18.7042,14200.0
2010-10-29 11:15:00,32.45,32.51,32.44,32.51,14200.0,18.71,18.7446,18.7042,18.7446,14200.0
2010-10-29 11:20:00,32.5,32.51,32.47,32.49,16100.0,18.7388,18.7446,18.7215,18.733,16100.0
2010-10-29 11:25:00,32.49,32.51,32.48,32.49,34200.0,18.733,18.7446,18.7273,18.733,34200.0
2010-10-29 11:30:00,32.49,32.51,32.38,32.4,48600.0,18.733,18.7446,18.6696,18.6811,48600.0
2010-10-29 11:35:00,32.41,32.44,32.36,32.44,20400.0,18.6869,18.7042,18.6581,18.7042,20400.0
2010-10-29 11:40:00,32.43,32.44,32.38,32.38,15500.0,18.6984,18.7042,18.6696,18.6696,15500.0
2010-10-29 11:45:00,32.38,32.4,32.32,32.36,32400.0,18.6696,18.6811,18.635,18.6581,32400.0
2010-10-29 11:50:00,32.36,32.37,32.33,32.35,12800.0,18.6581,18.6638,18.6408,18.6523,12800.0
2010-10-29 11:55:00,32.36,32.4,32.35,32.4,20300.0,18.6581,18.6811,18.6523,18.6811,20300.0
2010-10-29 12:00:00,32.4,32.44,32.4,32.44,10800.0,18.6811,18.7042,18.6811,18.7042,10800.0
2010-10-29 12:05:00,32.43,32.45,32.43,32.44,6000.0,18.6984,18.71,18.6984,18.7042,6000.0
2010-10-29 12:10:00,32.43,32.45,32.39,32.45,17300.0,18.6984,18.71,18.6754,18.71,17300.0
2010-10-29 12:15:00,32.44,32.5,32.44,32.49,27700.0,18.7042,18.7388,18.7042,18.733,27700.0
2010-10-29 12:20:00,32.47,32.51,32.46,32.47,14700.0,18.7215,18.7446,18.7157,18.7215,14700.0
2010-10-29 12:25:00,32.47,32.49,32.45,32.48,17400.0,18.7215,18.733,18.71,18.7273,17400.0
2010-10-29 12:30:00,32.48,32.49,32.46,32.47,11300.0,18.7273,18.733,18.7157,18.7215,11300.0
2010-10-29 12:35:00,32.47,32.47,32.44,32.46,14600.0,18.7215,18.7215,18.7042,18.7157,14600.0
2010-10-29 12:40:00,32.47,32.49,32.47,32.48,11200.0,18.7215,18.733,18.7215,18.7273,11200.0
2010-10-29 12:45:00,32.49,32.49,32.48,32.49,3500.0,18.733,18.733,18.7273,18.733,3500.0
2010-10-29 12:50:00,32.49,32.49,32.48,32.49,5400.0,18.733,18.733,18.7273,18.733,5400.0
2010-10-29 12:55:00,32.49,32.49,32.48,32.49,4900.0,18.733,18.733,18.7273,18.733,4900.0
2010-10-29 13:00:00,32.49,32.49,32.48,32.49,4000.0,18.733,18.733,18.7273,18.733,4000.0
2010-10-29 13:05:00,32.49,32.51,32.48,32.51,18500.0,18.733,18.7446,18.7273,18.7446,18500.0
2010-10-29 13:10:00,32.51,32.51,32.47,32.48,19600.0,18.7446,18.7446,18.7215,18.7273,19600.0
2010-10-29 13:15:00,32.48,32.49,32.46,32.49,14700.0,18.7273,18.733,18.7157,18.733,14700.0
2010-10-29 13:20:00,32.49,32.51,32.49,32.51,10600.0,18.733,18.7446,18.733,18.7446,10600.0
2010-10-29 13:25:00,32.5,32.51,32.5,32.5,6300.0,18.7388,18.7446,18.7388,18.7388,6300.0
2010-10-29 13:30:00,32.51,32.51,32.49,32.49,23500.0,18.7446,18.7446,18.733,18.733,23500.0
2010-10-29 13:35:00,32.49,32.5,32.48,32.48,4000.0,18.733,18.7388,18.7273,18.7273,4000.0
2010-10-29 13:40:00,32.49,32.53,32.48,32.51,31200.0,18.733,18.7561,18.7273,18.7446,31200.0
2010-10-29 13:45:00,32.51,32.52,32.47,32.48,23800.0,18.7446,18.7503,18.7215,18.7273,23800.0
2010-10-29 13:50:00,32.48,32.51,32.47,32.51,17800.0,18.7273,18.7446,18.7215,18.7446,17800.0
2010-10-29 13:55:00,32.51,32.52,32.49,32.51,45700.0,18.7446,18.7503,18.733,18.7446,45700.0
2010-10-29 14:00:00,32.5,32.54,32.5,32.54,9700.0,18.7388,18.7619,18.7388,18.7619,9700.0
2010-10-29 14:05:00,32.53,32.59,32.53,32.58,7800.0,18.7561,18.7907,18.7561,18.7849,7800.0
2010-10-29 14:10:00,32.58,32.59,32.58,32.58,20300.0,18.7849,18.7907,18.7849,18.7849,20300.0
2010-10-29 14:15:00,32.58,32.59,32.56,32.57,25500.0,18.7849,18.7907,18.7734,18.7791,25500.0
2010-10-29 14:20:00,32.58,32.59,32.54,32.55,32700.0,18.7849,18.7907,18.7619,18.7676,32700.0
2010-10-29 14:25:00,32.55,32.56,32.53,32.54,23300.0,18.7676,18.7734,18.7561,18.7619,23300.0
2010-10-29 14:30:00,32.53,32.53,32.48,32.49,47800.0,18.7561,18.7561,18.7273,18.733,47800.0
2010-10-29 14:35:00,32.49,32.49,32.41,32.45,47400.0,18.733,18.733,18.6869,18.71,47400.0
2010-10-29 14:40:00,32.45,32.46,32.44,32.45,17200.0,18.71,18.7157,18.7042,18.71,17200.0
2010-10-29 14:45:00,32.44,32.45,32.4,32.4,43500.0,18.7042,18.71,18.6811,18.6811,43500.0
2010-10-29 14:50:00,32.41,32.43,32.38,32.43,29300.0,18.6869,18.6984,18.6696,18.6984,29300.0
2010-10-29 14:55:00,32.43,32.43,32.4,32.41,26600.0,18.6984,18.6984,18.6811,18.6869,26600.0
2010-10-29 15:00:00,32.41,32.42,32.38,32.38,55700.0,18.6869,18.6927,18.6696,18.6696,55700.0
2010-10-29 15:05:00,32.38,32.39,32.32,32.38,83400.0,18.6696,18.6754,18.635,18.6696,83400.0
2010-10-29 15:10:00,32.38,32.39,32.35,32.37,44900.0,18.6696,18.6754,18.6523,18.6638,44900.0
2010-10-29 15:15:00,32.37,32.37,32.32,32.33,63200.0,18.6638,18.6638,18.635,18.6408,63200.0
2010-10-29 15:20:00,32.34,32.38,32.32,32.38,40300.0,18.6465,18.6696,18.635,18.6696,40300.0
2010-10-29 15:25:00,32.38,32.39,32.36,32.36,56500.0,18.6696,18.6754,18.6581,18.6581,56500.0
2010-10-29 15:30:00,32.37,32.39,32.36,32.36,64200.0,18.6638,18.6754,18.6581,18.6581,64200.0
2010-10-29 15:35:00,32.36,32.39,32.36,32.38,48200.0,18.6581,18.6754,18.6581,18.6696,48200.0
2010-10-29 15:40:00,32.39,32.42,32.38,32.42,26300.0,18.6754,18.6927,18.6696,18.6927,26300.0
2010-10-29 15:45:00,32.42,32.44,32.36,32.37,145500.0,18.6927,18.7042,18.6581,18.6638,145500.0
2010-10-29 15:50:00,32.37,32.38,32.31,32.37,144600.0,18.6638,18.6696,18.6292,18.6638,144600.0
2010-10-29 15:55:00,32.36,32.37,32.33,32.35,169400.0,18.6581,18.6638,18.6408,18.6523,169400.0
2010-11-01 09:30:00,32.47,32.67,32.45,32.66,74700.0,18.7215,18.8368,18.71,18.831,74700.0
2010-11-01 09:35:00,32.66,32.66,32.59,32.61,34600.0,18.831,18.831,18.7907,18.8022,34600.0
2010-11-01 09:40:00,32.6,32.64,32.58,32.59,25600.0,18.7964,18.8195,18.7849,18.7907,25600.0
2010-11-01 09:45:00,32.59,32.61,32.56,32.6,57600.0,18.7907,18.8022,18.7734,18.7964,57600.0
2010-11-01 09:50:00,32.61,32.61,32.47,32.48,73100.0,18.8022,18.8022,18.7215,18.7273,73100.0
2010-11-01 09:55:00,32.47,32.57,32.47,32.52,54100.0,18.7215,18.7791,18.7215,18.7503,54100.0
2010-11-01 10:00:00,32.52,32.63,32.52,32.63,71700.0,18.7503,18.8137,18.7503,18.8137,71700.0
2010-11-01 10:05:00,32.62,32.68,32.61,32.61,76500.0,18.808,18.8426,18.8022,18.8022,76500.0
2010-11-01 10:10:00,32.61,32.63,32.59,32.61,28000.0,18.8022,18.8137,18.7907,18.8022,28000.0
2010-11-01 10:15:00,32.6,32.63,32.6,32.63,15700.0,18.7964,18.8137,18.7964,18.8137,15700.0
2010-11-01 10:20:00,32.63,32.63,32.57,32.58,82900.0,18.8137,18.8137,18.7791,18.7849,82900.0
2010-11-01 10:25:00,32.57,32.58,32.54,32.55,14400.0,18.7791,18.7849,18.7619,18.7676,14400.0
2010-11-01 10:30:00,32.55,32.56,32.48,32.49,33400.0,18.7676,18.7734,18.7273,18.733,33400.0
2010-11-01 10:35:00,32.49,32.5,32.43,32.45,35600.0,18.733,18.7388,18.6984,18.71,35600.0
2010-11-01 10:40:00,32.45,32.46,32.42,32.45,27800.0,18.71,18.7157,18.6927,18.71,27800.0
2010-11-01 10:45:00,32.46,32.5,32.42,32.5,42000.0,18.7157,18.7388,18.6927,18.7388,42000.0
2010-11-01 10:50:00,32.5,32.51,32.39,32.4,55400.0,18.7388,18.7446,18.6754,18.6811,55400.0
2010-11-01 10:55:00,32.39,32.43,32.39,32.42,9900.0,18.6754,18.6984,18.6754,18.6927,9900.0
2010-11-01 11:00:00,32.43,32.43,32.38,32.41,47200.0,18.6984,18.6984,18.6696,18.6869,47200.0
2010-11-01 11:05:00,32.41,32.5,32.41,32.5,24000.0,18.6869,18.7388,18.6869,18.7388,24000.0
2010-11-01 11:10:00,32.5,32.53,32.47,32.52,95200.0,18.7388,18.7561,18.7215,18.7503,95200.0
2010-11-01 11:15:00,32.51,32.51,32.46,32.46,19600.0,18.7446,18.7446,18.7157,18.7157,19600.0
2010-11-01 11:20:00,32.46,32.46,32.39,32.44,83000.0,18.7157,18.7157,18.6754,18.7042,83000.0
2010-11-01 11:25:00,32.45,32.5,32.44,32.46,59100.0,18.71,18.7388,18.7042,18.7157,59100.0
2010-11-01 11:30:00,32.46,32.46,32.4,32.4,17600.0,18.7157,18.7157,18.6811,18.6811,17600.0
2010-11-01 11:35:00,32.41,32.41,32.38,32.4,10300.0,18.6869,18.6869,18.6696,18.6811,10300.0
2010-11-01 11:40:00,32.39,32.4,32.36,32.37,24500.0,18.6754,18.6811,18.6581,18.6638,24500.0
2010-11-01 11:45:00,32.37,32.42,32.37,32.42,7600.0,18.6638,18.6927,18.6638,18.6927,7600.0
2010-11-01 11:50:00,32.43,32.43,32.35,32.35,30100.0,18.6984,18.6984,18.6523,18.6523,30100.0
2010-11-01 11:55:00,32.35,32.37,32.33,32.36,55900.0,18.6523,18.6638,18.6408,18.6581,55900.0
2010-11-01 12:00:00,32.36,32.38,32.36,32.37,4900.0,18.6581,18.6696,18.6581,18.6638,4900.0
2010-11-01 12:05:00,32.37,32.38,32.35,32.35,11500.0,18.6638,18.6696,18.6523,18.6523,11500.0
2010-11-01 12:10:00,32.35,32.35,32.33,32.33,5000.0,18.6523,18.6523,18.6408,18.6408,5000.0
2010-11-01 12:15:00,32.34,32.35,32.3,32.34,45800.0,18.6465,18.6523,18.6235,18.6465,45800.0
2010-11-01 12:20:00,32.35,32.35,32.3,32.32,33400.0,18.6523,18.6523,18.6235,18.635,33400.0
2010-11-01 12:25:00,32.32,32.34,32.31,32.34,7000.0,18.635,18.6465,18.6292,18.6465,7000.0
2010-11-01 12:30:00,32.33,32.34,32.31,32.32,2800.0,18.6408,18.6465,18.6292,18.635,2800.0
2010-11-01 12:35:00,32.32,32.32,32.3,32.32,14500.0,18.635,18.635,18.6235,18.635,14500.0
2010-11-01 12:40:00,32.33,32.33,32.32,32.32,2000.0,18.6408,18.6408,18.635,18.635,2000.0
2010-11-01 12:45:00,32.32,32.33,32.27,32.27,15800.0,18.635,18.6408,18.6062,18.6062,15800.0
2010-11-01 12:50:00,32.27,32.28,32.2,32.2,31900.0,18.6062,18.6119,18.5658,18.5658,31900.0
2010-11-01 12:55:00,32.2,32.21,32.2,32.2,3300.0,18.5658,18.5716,18.5658,18.5658,3300.0
2010-11-01 13:00:00,32.21,32.27,32.21,32.24,25800.0,18.5716,18.6062,18.5716,18.5889,25800.0
2010-11-01 13:05:00,32.25,32.27,32.24,32.27,14400.0,18.5946,18.6062,18.5889,18.6062,14400.0
2010-11-01 13:10:00,32.28,32.3,32.28,32.29,6600.0,18.6119,18.6235,18.6119,18.6177,6600.0
2010-11-01 13:15:00,32.3,32.31,32.29,32.3,14300.0,18.6235,18.6292,18.6177,18.6235,14300.0
2010-11-01 13:20:00,32.3,32.31,32.24,32.24,22600.0,18.6235,18.6292,18.5889,18.5889,22600.0
2010-11-01 13:25:00,32.24,32.25,32.22,32.22,17800.0,18.5889,18.5946,18.5773,18.5773,17800.0
2010-11-01 13:30:00,32.22,32.28,32.22,32.26,29400.0,18.5773,18.6119,18.5773,18.6004,29400.0
2010-11-01 13:35:00,32.26,32.3,32.26,32.3,13300.0,18.6004,18.6235,18.6004,18.6235,13300.0
2010-11-01 13:40:00,32.29,32.31,32.27,32.28,38300.0,18.6177,18.6292,18.6062,18.6119,38300.0
2010-11-01 13:45:00,32.27,32.29,32.27,32.29,11100.0,18.6062,18.6177,18.6062,18.6177,11100.0
2010-11-01 13:50:00,32.29,32.3,32.28,32.28,8700.0,18.6177,18.6235,18.6119,18.6119,8700.0
2010-11-01 13:55:00,32.29,32.3,32.28,32.29,5200.0,18.6177,18.6235,18.6119,18.6177,5200.0
2010-11-01 14:00:00,32.29,32.3,32.26,32.26,40300.0,18.6177,18.6235,18.6004,18.6004,40300.0
2010-11-01 14:05:00,32.26,32.26,32.24,32.24,9900.0,18.6004,18.6004,18.5889,18.5889,9900.0
2010-11-01 14:10:00,32.25,32.26,32.24,32.25,6800.0,18.5946,18.6004,18.5889,18.5946,6800.0
2010-11-01 14:15:00,32.26,32.26,32.24,32.25,67200.0,18.6004,18.6004,18.5889,18.5946,67200.0
2010-11-01 14:20:00,32.25,32.27,32.25,32.25,9900.0,18.5946,18.6062,18.5946,18.5946,9900.0
2010-11-01 14:25:00,32.26,32.26,32.2,32.2,104100.0,18.6004,18.6004,18.5658,18.5658,104100.0
2010-11-01 14:30:00,32.2,32.22,32.18,32.22,18200.0,18.5658,18.5773,18.5543,18.5773,18200.0
2010-11-01 14:35:00,32.23,32.23,32.16,32.16,26000.0,18.5831,18.5831,18.5428,18.5428,26000.0
2010-11-01 14:40:00,32.16,32.17,32.12,32.13,39800.0,18.5428,18.5485,18.5197,18.5255,39800.0
2010-11-01 14:45:00,32.13,32.13,32.1,32.11,46600.0,18.5255,18.5255,18.5082,18.5139,46600.0
2010-11-01 14:50:00,32.1,32.12,32.1,32.12,22900.0,18.5082,18.5197,18.5082,18.5197,22900.0
2010-11-01 14:55:00,32.12,32.13,32.11,32.13,21200.0,18.5197,18.5255,18.5139,18.5255,21200.0
2010-11-01 15:00:00,32.13,32.13,32.09,32.1,41300.0,18.5255,18.5255,18.5024,18.5082,41300.0
2010-11-01 15:05:00,32.09,32.09,31.99,31.99,84500.0,18.5024,18.5024,18.4447,18.4447,84500.0
2010-11-01 15:10:00,32.0,32.01,31.95,31.95,34400.0,18.4505,18.4563,18.4217,18.4217,34400.0
2010-11-01 15:15:00,31.96,31.97,31.95,31.96,38000.0,18.4274,18.4332,18.4217,18.4274,38000.0
2010-11-01 15:20:00,31.96,32.01,31.95,32.01,38600.0,18.4274,18.4563,18.4217,18.4563,38600.0
2010-11-01 15:25:00,32.01,32.06,32.01,32.03,31800.0,18.4563,18.4851,18.4563,18.4678,31800.0
2010-11-01 15:30:00,32.03,32.09,32.03,32.04,90900.0,18.4678,18.5024,18.4678,18.4736,90900.0
2010-11-01 15:35:00,32.04,32.07,32.04,32.07,40300.0,18.4736,18.4909,18.4736,18.4909,40300.0
2010-11-01 15:40:00,32.07,32.14,32.07,32.11,93100.0,18.4909,18.5312,18.4909,18.5139,93100.0
2010-11-01 15:45:00,32.11,32.2,32.1,32.19,155900.0,18.5139,18.5658,18.5082,18.56,155900.0
2010-11-01 15:50:00,32.19,32.2,32.17,32.17,36600.0,18.56,18.5658,18.5485,18.5485,36600.0
2010-11-01 15:55:00,32.18,32.23,32.17,32.18,152300.0,18.5543,18.5831,18.5485,18.5543,152300.0
2010-11-02 09:30:00,32.39,32.61,32.39,32.54,62200.0,18.6754,18.8022,18.6754,18.7619,62200.0
2010-11-02 09:35:00,32.55,32.56,32.42,32.51,39800.0,18.7676,18.7734,18.6927,18.7446,39800.0
2010-11-02 09:40:00,32.51,32.55,32.48,32.5,84400.0,18.7446,18.7676,18.7273,18.7388,84400.0
2010-11-02 09:45:00,32.5,32.54,32.49,32.53,57400.0,18.7388,18.7619,18.733,18.7561,57400.0
2010-11-02 09:50:00,32.53,32.54,32.46,32.46,76100.0,18.7561,18.7619,18.7157,18.7157,76100.0
2010-11-02 09:55:00,32.47,32.47,32.37,32.43,65300.0,18.7215,18.7215,18.6638,18.6984,65300.0
2010-11-02 10:00:00,32.43,32.54,32.41,32.52,63600.0,18.6984,18.7619,18.6869,18.7503,63600.0
2010-11-02 10:05:00,32.53,32.53,32.44,32.46,61300.0,18.7561,18.7561,18.7042,18.7157,61300.0
2010-11-02 10:10:00,32.45,32.46,32.33,32.35,92200.0,18.71,18.7157,18.6408,18.6523,92200.0
2010-11-02 10:15:00,32.36,32.48,32.36,32.48,14400.0,18.6581,18.7273,18.6581,18.7273,14400.0
2010-11-02 10:20:00,32.47,32.5,32.47,32.49,7500.0,18.7215,18.7388,18.7215,18.733,7500.0
2010-11-02 10:25:00,32.5,32.52,32.49,32.52,13000.0,18.7388,18.7503,18.733,18.7503,13000.0
2010-11-02 10:30:00,32.52,32.56,32.49,32.49,28800.0,18.7503,18.7734,18.733,18.733,28800.0
2010-11-02 10:35:00,32.5,32.56,32.49,32.56,25000.0,18.7388,18.7734,18.733,18.7734,25000.0
2010-11-02 10:40:00,32.56,32.59,32.56,32.58,24000.0,18.7734,18.7907,18.7734,18.7849,24000.0
2010-11-02 10:45:00,32.58,32.6,32.57,32.6,12100.0,18.7849,18.7964,18.7791,18.7964,12100.0
2010-11-02 10:50:00,32.59,32.6,32.57,32.59,28100.0,18.7907,18.7964,18.7791,18.7907,28100.0
2010-11-02 10:55:00,32.59,32.62,32.58,32.62,15800.0,18.7907,18.808,18.7849,18.808,15800.0
2010-11-02 11:00:00,32.62,32.65,32.61,32.65,22100.0,18.808,18.8253,18.8022,18.8253,22100.0
2010-11-02 11:05:00,32.65,32.67,32.65,32.67,11100.0,18.8253,18.8368,18.8253,18.8368,11100.0
2010-11-02 11:10:00,32.66,32.69,32.66,32.68,31200.0,18.831,18.8483,18.831,18.8426,31200.0
2010-11-02 11:15:00,32.68,32.69,32.66,32.68,13900.0,18.8426,18.8483,18.831,18.8426,13900.0
2010-11-02 11:20:00,32.68,32.71,32.67,32.71,19500.0,18.8426,18.8599,18.8368,18.8599,19500.0
2010-11-02 11:25:00,32.7,32.71,32.68,32.68,22800.0,18.8541,18.8599,18.8426,18.8426,22800.0
2010-11-02 11:30:00,32.68,32.69,32.66,32.67,17200.0,18.8426,18.8483,18.831,18.8368,17200.0
2010-11-02 11:35:00,32.66,32.69,32.66,32.69,13700.0,18.831,18.8483,18.831,18.8483,13700.0
2010-11-02 11:40:00,32.69,32.7,32.69,32.7,16500.0,18.8483,18.8541,18.8483,18.8541,16500.0
2010-11-02 11:45:00,32.7,32.7,32.69,32.69,9000.0,18.8541,18.8541,18.8483,18.8483,9000.0
2010-11-02 11:50:00,32.7,32.7,32.68,32.69,13100.0,18.8541,18.8541,18.8426,18.8483,13100.0
2010-11-02 11:55:00,32.68,32.69,32.67,32.69,14000.0,18.8426,18.8483,18.8368,18.8483,14000.0
2010-11-02 12:00:00,32.69,32.72,32.68,32.72,13300.0,18.8483,18.8656,18.8426,18.8656,13300.0
2010-11-02 12:05:00,32.72,32.74,32.71,32.74,13100.0,18.8656,18.8772,18.8599,18.8772,13100.0
2010-11-02 12:10:00,32.74,32.77,32.73,32.75,31700.0,18.8772,18.8945,18.8714,18.8829,31700.0
2010-11-02 12:15:00,32.74,32.75,32.74,32.74,3700.0,18.8772,18.8829,18.8772,18.8772,3700.0
2010-11-02 12:20:00,32.75,32.75,32.74,32.75,13000.0,18.8829,18.8829,18.8772,18.8829,13000.0
2010-11-02 12:25:00,32.75,32.75,32.74,32.75,10400.0,18.8829,18.8829,18.8772,18.8829,10400.0
2010-11-02 12:30:00,32.75,32.75,32.74,32.75,4200.0,18.8829,18.8829,18.8772,18.8829,4200.0
2010-11-02 12:35:00,32.75,32.75,32.74,32.75,8500.0,18.8829,18.8829,18.8772,18.8829,8500.0
2010-11-02 12:40:00,32.75,32.76,32.74,32.76,20000.0,18.8829,18.8887,18.8772,18.8887,20000.0
2010-11-02 12:45:00,32.76,32.79,32.76,32.79,14500.0,18.8887,18.906,18.8887,18.906,14500.0
2010-11-02 12:50:00,32.79,32.79,32.78,32.79,4800.0,18.906,18.906,18.9002,18.906,4800.0
2010-11-02 12:55:00,32.79,32.81,32.79,32.8,22400.0,18.906,18.9175,18.906,18.9118,22400.0
2010-11-02 13:00:00,32.79,32.8,32.79,32.8,9000.0,18.906,18.9118,18.906,18.9118,9000.0
2010-11-02 13:05:00,32.79,32.83,32.79,32.83,15100.0,18.906,18.9291,18.906,18.9291,15100.0
2010-11-02 13:10:00,32.83,32.83,32.82,32.82,8500.0,18.9291,18.9291,18.9233,18.9233,8500.0
2010-11-02 13:15:00,32.83,32.83,32.82,32.83,2300.0,18.9291,18.9291,18.9233,18.9291,2300.0
2010-11-02 13:20:00,32.83,32.83,32.82,32.83,6700.0,18.9291,18.9291,18.9233,18.9291,6700.0
2010-11-02 13:25:00,32.83,32.85,32.82,32.85,14100.0,18.9291,18.9406,18.9233,18.9406,14100.0
2010-11-02 13:30:00,32.85,32.87,32.85,32.86,13300.0,18.9406,18.9521,18.9406,18.9464,13300.0
2010-11-02 13:35:00,32.86,32.87,32.85,32.85,16600.0,18.9464,18.9521,18.9406,18.9406,16600.0
2010-11-02 13:40:00,32.85,32.86,32.85,32.85,6700.0,18.9406,18.9464,18.9406,18.9406,6700.0
2010-11-02 13:45:00,32.86,32.9,32.85,32.9,36800.0,18.9464,18.9694,18.9406,18.9694,36800.0
2010-11-02 13:50:00,32.89,32.9,32.86,32.86,16900.0,18.9637,18.9694,18.9464,18.9464,16900.0
2010-11-02 13:55:00,32.86,32.87,32.83,32.84,12500.0,18.9464,18.9521,18.9291,18.9348,12500.0
2010-11-02 14:00:00,32.83,32.85,32.83,32.84,5900.0,18.9291,18.9406,18.9291,18.9348,5900.0
2010-11-02 14:05:00,32.85,32.85,32.84,32.84,6600.0,18.9406,18.9406,18.9348,18.9348,6600.0
2010-11-02 14:10:00,32.85,32.86,32.84,32.85,8600.0,18.9406,18.9464,18.9348,18.9406,8600.0
2010-11-02 14:15:00,32.86,32.86,32.84,32.84,12900.0,18.9464,18.9464,18.9348,18.9348,12900.0
2010-11-02 14:20:00,32.85,32.86,32.84,32.84,9600.0,18.9406,18.9464,18.9348,18.9348,9600.0
2010-11-02 14:25:00,32.84,32.85,32.83,32.84,8600.0,18.9348,18.9406,18.9291,18.9348,8600.0
2010-11-02 14:30:00,32.84,32.85,32.83,32.83,9400.0,18.9348,18.9406,18.9291,18.9291,9400.0
2010-11-02 14:35:00,32.83,32.84,32.83,32.83,14900.0,18.9291,18.9348,18.9291,18.9291,14900.0
2010-11-02 14:40:00,32.83,32.84,32.82,32.82,9600.0,18.9291,18.9348,18.9233,18.9233,9600.0
2010-11-02 14:45:00,32.82,32.82,32.81,32.82,6600.0,18.9233,18.9233,18.9175,18.9233,6600.0
2010-11-02 14:50:00,32.81,32.83,32.81,32.83,15900.0,18.9175,18.9291,18.9175,18.9291,15900.0
2010-11-02 14:55:00,32.82,32.83,32.82,32.83,14500.0,18.9233,18.9291,18.9233,18.9291,14500.0
2010-11-02 15:00:00,32.83,32.83,32.79,32.81,57900.0,18.9291,18.9291,18.906,18.9175,57900.0
2010-11-02 15:05:00,32.81,32.81,32.8,32.81,11600.0,18.9175,18.9175,18.9118,18.9175,11600.0
2010-11-02 15:10:00,32.81,32.85,32.8,32.84,24100.0,18.9175,18.9406,18.9118,18.9348,24100.0
2010-11-02 15:15:00,32.85,32.86,32.84,32.85,19800.0,18.9406,18.9464,18.9348,18.9406,19800.0
2010-11-02 15:20:00,32.85,32.86,32.83,32.84,35200.0,18.9406,18.9464,18.9291,18.9348,35200.0
2010-11-02 15:25:00,32.83,32.84,32.81,32.81,25500.0,18.9291,18.9348,18.9175,18.9175,25500.0
2010-11-02 15:30:00,32.82,32.82,32.8,32.8,23700.0,18.9233,18.9233,18.9118,18.9118,23700.0
2010-11-02 15:35:00,32.81,32.82,32.8,32.8,32300.0,18.9175,18.9233,18.9118,18.9118,32300.0
2010-11-02 15:40:00,32.8,32.81,32.78,32.79,50000.0,18.9118,18.9175,18.9002,18.906,50000.0
2010-11-02 15:45:00,32.78,32.84,32.78,32.83,59200.0,18.9002,18.9348,18.9002,18.9291,59200.0
2010-11-02 15:50:00,32.83,32.85,32.82,32.85,87500.0,18.9291,18.9406,18.9233,18.9406,87500.0
2010-11-02 15:55:00,32.85,32.86,32.84,32.86,94500.0,18.9406,18.9464,18.9348,18.9464,94500.0
2010-11-03 09:30:00,32.97,32.97,32.9,32.97,21100.0,19.0098,19.0098,18.9694,19.0098,21100.0
2010-11-03 09:35:00,32.97,33.0,32.91,32.95,33600.0,19.0098,19.0271,18.9752,18.9982,33600.0
2010-11-03 09:40:00,32.95,32.97,32.9,32.9,22700.0,18.9982,19.0098,18.9694,18.9694,22700.0
2010-11-03 09:45:00,32.9,32.95,32.89,32.95,23000.0,18.9694,18.9982,18.9637,18.9982,23000.0
2010-11-03 09:50:00,32.95,32.97,32.94,32.96,18200.0,18.9982,19.0098,18.9925,19.004,18200.0
2010-11-03 09:55:00,32.96,33.03,32.96,32.97,23400.0,19.004,19.0444,19.004,19.0098,23400.0
2010-11-03 10:00:00,32.98,33.04,32.96,32.97,34000.0,19.0155,19.0501,19.004,19.0098,34000.0
2010-11-03 10:05:00,32.98,32.98,32.95,32.98,11800.0,19.0155,19.0155,18.9982,19.0155,11800.0
2010-11-03 10:10:00,32.98,33.03,32.97,33.03,17900.0,19.0155,19.0444,19.0098,19.0444,17900.0
2010-11-03 10:15:00,33.03,33.06,33.02,33.03,22800.0,19.0444,19.0617,19.0386,19.0444,22800.0
2010-11-03 10:20:00,33.03,33.05,33.02,33.04,38500.0,19.0444,19.0559,19.0386,19.0501,38500.0
2010-11-03 10:25:00,33.04,33.04,32.99,33.03,19400.0,19.0501,19.0501,19.0213,19.0444,19400.0
2010-11-03 10:30:00,33.03,33.06,33.02,33.06,23800.0,19.0444,19.0617,19.0386,19.0617,23800.0
2010-11-03 10:35:00,33.06,33.11,33.05,33.11,27400.0,19.0617,19.0905,19.0559,19.0905,27400.0
2010-11-03 10:40:00,33.11,33.12,33.07,33.07,59600.0,19.0905,19.0963,19.0674,19.0674,59600.0
2010-11-03 10:45:00,33.07,33.08,33.05,33.06,61200.0,19.0674,19.0732,19.0559,19.0617,61200.0
2010-11-03 10:50:00,33.05,33.06,32.99,33.0,41500.0,19.0559,19.0617,19.0213,19.0271,41500.0
2010-11-03 10:55:00,33.0,33.04,32.99,33.04,29700.0,19.0271,19.0501,19.0213,19.0501,29700.0
2010-11-03 11:00:00,33.04,33.04,32.98,32.99,35800.0,19.0501,19.0501,19.0155,19.0213,35800.0
2010-11-03 11:05:00,33.0,33.0,32.93,32.93,28400.0,19.0271,19.0271,18.9867,18.9867,28400.0
2010-11-03 11:10:00,32.93,32.93,32.84,32.91,46400.0,18.9867,18.9867,18.9348,18.9752,46400.0
2010-11-03 11:15:00,32.91,32.91,32.85,32.9,60900.0,18.9752,18.9752,18.9406,18.9694,60900.0
2010-11-03 11:20:00,32.91,32.95,32.9,32.93,27000.0,18.9752,18.9982,18.9694,18.9867,27000.0
2010-11-03 11:25:00,32.94,32.95,32.9,32.95,20500.0,18.9925,18.9982,18.9694,18.9982,20500.0
2010-11-03 11:30:00,32.95,32.96,32.95,32.95,9600.0,18.9982,19.004,18.9982,18.9982,9600.0
2010-11-03 11:35:00,32.96,32.96,32.91,32.93,21400.0,19.004,19.004,18.9752,18.9867,21400.0
2010-11-03 11:40:00,32.93,32.95,32.93,32.94,18900.0,18.9867,18.9982,18.9867,18.9925,18900.0
2010-11-03 11:45:00,32.94,32.94,32.92,32.92,16200.0,18.9925,18.9925,18.981,18.981,16200.0
2010-11-03 11:50:00,32.93,32.93,32.92,32.92,8600.0,18.9867,18.9867,18.981,18.981,8600.0
2010-11-03 11:55:00,32.92,32.95,32.92,32.94,30000.0,18.981,18.9982,18.981,18.9925,30000.0
2010-11-03 12:00:00,32.95,32.95,32.88,32.89,22900.0,18.9982,18.9982,18.9579,18.9637,22900.0
2010-11-03 12:05:00,32.89,32.9,32.86,32.89,28000.0,18.9637,18.9694,18.9464,18.9637,28000.0
2010-11-03 12:10:00,32.89,32.92,32.88,32.92,16200.0,18.9637,18.981,18.9579,18.981,16200.0
2010-11-03 12:15:00,32.92,32.92,32.91,32.92,7500.0,18.981,18.981,18.9752,18.981,7500.0
2010-11-03 12:20:00,32.91,32.92,32.88,32.88,21100.0,18.9752,18.981,18.9579,18.9579,21100.0
2010-11-03 12:25:00,32.88,32.89,32.88,32.88,8000.0,18.9579,18.9637,18.9579,18.9579,8000.0
2010-11-03 12:30:00,32.89,32.9,32.88,32.9,104600.0,18.9637,18.9694,18.9579,18.9694,104600.0
2010-11-03 12:35:00,32.89,32.9,32.79,32.85,149400.0,18.9637,18.9694,18.906,18.9406,149400.0
2010-11-03 12:40:00,32.85,32.89,32.85,32.89,44300.0,18.9406,18.9637,18.9406,18.9637,44300.0
2010-11-03 12:45:00,32.89,32.92,32.89,32.92,25100.0,18.9637,18.981,18.9637,18.981,25100.0
2010-11-03 12:50:00,32.91,32.96,32.91,32.96,25600.0,18.9752,19.004,18.9752,19.004,25600.0
2010-11-03 12:55:00,32.95,33.0,32.95,33.0,40000.0,18.9982,19.0271,18.9982,19.0271,40000.0
2010-11-03 13:00:00,33.0,33.04,33.0,33.02,31100.0,19.0271,19.0501,19.0271,19.0386,31100.0
2010-11-03 13:05:00,33.02,33.03,32.98,33.0,39800.0,19.0386,19.0444,19.0155,19.0271,39800.0
2010-11-03 13:10:00,33.0,33.0,32.98,32.99,4000.0,19.0271,19.0271,19.0155,19.0213,4000.0
2010-11-03 13:15:00,32.99,33.01,32.99,33.0,15700.0,19.0213,19.0328,19.0213,19.0271,15700.0
2010-11-03 13:20:00,33.01,33.01,32.96,32.96,41400.0,19.0328,19.0328,19.004,19.004,41400.0
2010-11-03 13:25:00,32.96,32.96,32.93,32.94,11400.0,19.004,19.004,18.9867,18.9925,11400.0
2010-11-03 13:30:00,32.93,32.94,32.91,32.92,29900.0,18.9867,18.9925,18.9752,18.981,29900.0
2010-11-03 13:35:00,32.92,32.94,32.91,32.94,19900.0,18.981,18.9925,18.9752,18.9925,19900.0
2010-11-03 13:40:00,32.93,32.94,32.9,32.91,50400.0,18.9867,18.9925,18.9694,18.9752,50400.0
2010-11-03 13:45:00,32.9,32.91,32.89,32.91,7300.0,18.9694,18.9752,18.9637,18.9752,7300.0
2010-11-03 13:50:00,32.92,32.95,32.91,32.93,8700.0,18.981,18.9982,18.9752,18.9867,8700.0
2010-11-03 13:55:00,32.93,32.94,32.88,32.9,29600.0,18.9867,18.9925,18.9579,18.9694,29600.0
2010-11-03 14:00:00,32.89,32.94,32.89,32.94,17600.0,18.9637,18.9925,18.9637,18.9925,17600.0
2010-11-03 14:05:00,32.94,32.94,32.89,32.9,16000.0,18.9925,18.9925,18.9637,18.9694,16000.0
2010-11-03 14:10:00,32.89,32.92,32.74,32.89,26600.0,18.9637,18.981,18.8772,18.9637,26600.0
2010-11-03 14:15:00,32.89,33.08,32.77,32.93,67100.0,18.9637,19.0732,18.8945,18.9867,67100.0
2010-11-03 14:20:00,32.94,33.09,32.83,32.89,73900.0,18.9925,19.079,18.9291,18.9637,73900.0
2010-11-03 14:25:00,32.89,32.91,32.67,32.73,69400.0,18.9637,18.9752,18.8368,18.8714,69400.0
2010-11-03 14:30:00,32.74,32.75,32.65,32.72,44200.0,18.8772,18.8829,18.8253,18.8656,44200.0
2010-11-03 14:35:00,32.71,32.77,32.69,32.77,19700.0,18.8599,18.8945,18.8483,18.8945,19700.0
2010-11-03 14:40:00,32.77,32.81,32.72,32.81,24700.0,18.8945,18.9175,18.8656,18.9175,24700.0
2010-11-03 14:45:00,32.81,32.81,32.73,32.75,54400.0,18.9175,18.9175,18.8714,18.8829,54400.0
2010-11-03 14:50:00,32.75,32.84,32.75,32.79,25300.0,18.8829,18.9348,18.8829,18.906,25300.0
2010-11-03 14:55:00,32.79,32.85,32.77,32.82,23000.0,18.906,18.9406,18.8945,18.9233,23000.0
2010-11-03 15:00:00,32.83,32.85,32.78,32.82,34300.0,18.9291,18.9406,18.9002,18.9233,34300.0
2010-11-03 15:05:00,32.82,32.91,32.82,32.91,40200.0,18.9233,18.9752,18.9233,18.9752,40200.0
2010-11-03 15:10:00,32.91,32.95,32.91,32.91,31200.0,18.9752,18.9982,18.9752,18.9752,31200.0
2010-11-03 15:15:00,32.92,32.97,32.91,32.94,22300.0,18.981,19.0098,18.9752,18.9925,22300.0
2010-11-03 15:20:00,32.94,32.94,32.87,32.9,37200.0,18.9925,18.9925,18.9521,18.9694,37200.0
2010-11-03 15:25:00,32.9,32.9,32.85,32.87,33600.0,18.9694,18.9694,18.9406,18.9521,33600.0
2010-11-03 15:30:00,32.86,32.86,32.78,32.82,56400.0,18.9464,18.9464,18.9002,18.9233,56400.0
2010-11-03 15:35:00,32.82,32.84,32.82,32.82,16200.0,18.9233,18.9348,18.9233,18.9233,16200.0
2010-11-03 15:40:00,32.82,32.84,32.8,32.83,32200.0,18.9233,18.9348,18.9118,18.9291,32200.0
2010-11-03 15:45:00,32.84,32.86,32.83,32.86,43400.0,18.9348,18.9464,18.9291,18.9464,43400.0
2010-11-03 15:50:00,32.85,32.9,32.84,32.89,64100.0,18.9406,18.9694,18.9348,18.9637,64100.0
2010-11-03 15:55:00,32.89,32.95,32.89,32.94,100100.0,18.9637,18.9982,18.9637,18.9925,100100.0
2010-11-04 09:30:00,33.21,33.39,33.21,33.34,57900.0,19.1482,19.2519,19.1482,19.2231,57900.0
2010-11-04 09:35:00,33.34,33.43,33.32,33.42,62300.0,19.2231,19.275,19.2116,19.2692,62300.0
2010-11-04 09:40:00,33.42,33.44,33.29,33.3,25500.0,19.2692,19.2808,19.1943,19.2001,25500.0
2010-11-04 09:45:00,33.3,33.38,33.29,33.3,41500.0,19.2001,19.2462,19.1943,19.2001,41500.0
2010-11-04 09:50:00,33.3,33.35,33.27,33.28,26900.0,19.2001,19.2289,19.1828,19.1885,26900.0
2010-11-04 09:55:00,33.28,33.33,33.26,33.32,19000.0,19.1885,19.2173,19.177,19.2116,19000.0
2010-11-04 10:00:00,33.32,33.35,33.3,33.33,21700.0,19.2116,19.2289,19.2001,19.2173,21700.0
2010-11-04 10:05:00,33.33,33.35,33.28,33.29,21100.0,19.2173,19.2289,19.1885,19.1943,21100.0
2010-11-04 10:10:00,33.29,33.33,33.29,33.31,17200.0,19.1943,19.2173,19.1943,19.2058,17200.0
2010-11-04 10:15:00,33.31,33.33,33.3,33.31,19700.0,19.2058,19.2173,19.2001,19.2058,19700.0
2010-11-04 10:20:00,33.3,33.31,33.29,33.29,16200.0,19.2001,19.2058,19.1943,19.1943,16200.0
2010-11-04 10:25:00,33.29,33.35,33.29,33.35,32200.0,19.1943,19.2289,19.1943,19.2289,32200.0
2010-11-04 10:30:00,33.35,33.35,33.28,33.28,23800.0,19.2289,19.2289,19.1885,19.1885,23800.0
2010-11-04 10:35:00,33.29,33.29,33.24,33.24,33400.0,19.1943,19.1943,19.1655,19.1655,33400.0
2010-11-04 10:40:00,33.25,33.29,33.25,33.29,21600.0,19.1712,19.1943,19.1712,19.1943,21600.0
2010-11-04 10:45:00,33.28,33.29,33.26,33.27,21300.0,19.1885,19.1943,19.177,19.1828,21300.0
2010-11-04 10:50:00,33.27,33.28,33.26,33.28,10700.0,19.1828,19.1885,19.177,19.1885,10700.0
2010-11-04 10:55:00,33.28,33.35,33.28,33.35,15600.0,19.1885,19.2289,19.1885,19.2289,15600.0
2010-11-04 11:00:00,33.34,33.42,33.33,33.42,36200.0,19.2231,19.2692,19.2173,19.2692,36200.0
2010-11-04 11:05:00,33.41,33.42,33.41,33.42,8800.0,19.2635,19.2692,19.2635,19.2692,8800.0
2010-11-04 11:10:00,33.41,33.42,33.38,33.38,17400.0,19.2635,19.2692,19.2462,19.2462,17400.0
2010-11-04 11:15:00,33.39,33.39,33.34,33.36,41100.0,19.2519,19.2519,19.2231,19.2346,41100.0
2010-11-04 11:20:00,33.36,33.36,33.33,33.33,23200.0,19.2346,19.2346,19.2173,19.2173,23200.0
2010-11-04 11:25:00,33.32,33.32,33.29,33.31,28500.0,19.2116,19.2116,19.1943,19.2058,28500.0
2010-11-04 11:30:00,33.31,33.31,33.29,33.29,35900.0,19.2058,19.2058,19.1943,19.1943,35900.0
2010-11-04 11:35:00,33.3,33.3,33.27,33.27,12600.0,19.2001,19.2001,19.1828,19.1828,12600.0
2010-11-04 11:40:00,33.28,33.28,33.26,33.27,22100.0,19.1885,19.1885,19.177,19.1828,22100.0
2010-11-04 11:45:00,33.26,33.26,33.24,33.24,12900.0,19.177,19.177,19.1655,19.1655,12900.0
2010-11-04 11:50:00,33.25,33.25,33.23,33.25,13200.0,19.1712,19.1712,19.1597,19.1712,13200.0
2010-11-04 11:55:00,33.25,33.25,33.24,33.25,7800.0,19.1712,19.1712,19.1655,19.1712,7800.0
2010-11-04 12:00:00,33.24,33.25,33.23,33.23,10800.0,19.1655,19.1712,19.1597,19.1597,10800.0
2010-11-04 12:05:00,33.23,33.24,33.2,33.2,27800.0,19.1597,19.1655,19.1424,19.1424,27800.0
2010-11-04 12:10:00,33.21,33.24,33.2,33.24,10000.0,19.1482,19.1655,19.1424,19.1655,10000.0
2010-11-04 12:15:00,33.23,33.24,33.22,33.22,15100.0,19.1597,19.1655,19.1539,19.1539,15100.0
2010-11-04 12:20:00,33.22,33.23,33.22,33.23,23500.0,19.1539,19.1597,19.1539,19.1597,23500.0
2010-11-04 12:25:00,33.23,33.23,33.16,33.17,41200.0,19.1597,19.1597,19.1193,19.1251,41200.0
2010-11-04 12:30:00,33.17,33.21,33.16,33.21,8500.0,19.1251,19.1482,19.1193,19.1482,8500.0
2010-11-04 12:35:00,33.2,33.2,33.17,33.19,13300.0,19.1424,19.1424,19.1251,19.1366,13300.0
2010-11-04 12:40:00,33.19,33.2,33.17,33.17,11500.0,19.1366,19.1424,19.1251,19.1251,11500.0
2010-11-04 12:45:00,33.17,33.18,33.15,33.15,69900.0,19.1251,19.1309,19.1136,19.1136,69900.0
2010-11-04 12:50:00,33.15,33.16,33.14,33.15,29100.0,19.1136,19.1193,19.1078,19.1136,29100.0
2010-11-04 12:55:00,33.15,33.17,33.14,33.17,23700.0,19.1136,19.1251,19.1078,19.1251,23700.0
2010-11-04 13:00:00,33.17,33.2,33.16,33.19,18400.0,19.1251,19.1424,19.1193,19.1366,18400.0
2010-11-04 13:05:00,33.19,33.21,33.19,33.21,10600.0,19.1366,19.1482,19.1366,19.1482,10600.0
2010-11-04 13:10:00,33.21,33.21,33.2,33.21,9300.0,19.1482,19.1482,19.1424,19.1482,9300.0
2010-11-04 13:15:00,33.21,33.21,33.2,33.2,14200.0,19.1482,19.1482,19.1424,19.1424,14200.0
2010-11-04 13:20:00,33.21,33.21,33.18,33.2,19100.0,19.1482,19.1482,19.1309,19.1424,19100.0
2010-11-04 13:25:00,33.19,33.21,33.19,33.21,12800.0,19.1366,19.1482,19.1366,19.1482,12800.0
2010-11-04 13:30:00,33.2,33.21,33.2,33.2,15400.0,19.1424,19.1482,19.1424,19.1424,15400.0
2010-11-04 13:35:00,33.2,33.22,33.2,33.22,19700.0,19.1424,19.1539,19.1424,19.1539,19700.0
2010-11-04 13:40:00,33.22,33.23,33.21,33.22,11600.0,19.1539,19.1597,19.1482,19.1539,11600.0
2010-11-04 13:45:00,33.23,33.23,33.22,33.22,9900.0,19.1597,19.1597,19.1539,19.1539,9900.0
2010-11-04 13:50:00,33.23,33.23,33.19,33.19,18100.0,19.1597,19.1597,19.1366,19.1366,18100.0
2010-11-04 13:55:00,33.19,33.22,33.19,33.2,10500.0,19.1366,19.1539,19.1366,19.1424,10500.0
2010-11-04 14:00:00,33.19,33.21,33.19,33.21,10400.0,19.1366,19.1482,19.1366,19.1482,10400.0
2010-11-04 14:05:00,33.21,33.21,33.2,33.2,10900.0,19.1482,19.1482,19.1424,19.1424,10900.0
2010-11-04 14:10:00,33.21,33.21,33.2,33.21,13600.0,19.1482,19.1482,19.1424,19.1482,13600.0
2010-11-04 14:15:00,33.22,33.22,33.21,33.22,13400.0,19.1539,19.1539,19.1482,19.1539,13400.0
2010-11-04 14:20:00,33.22,33.22,33.21,33.21,10600.0,19.1539,19.1539,19.1482,19.1482,10600.0
2010-11-04 14:25:00,33.22,33.22,33.2,33.2,11800.0,19.1539,19.1539,19.1424,19.1424,11800.0
2010-11-04 14:30:00,33.21,33.21,33.2,33.21,8800.0,19.1482,19.1482,19.1424,19.1482,8800.0
2010-11-04 14:35:00,33.2,33.21,33.2,33.21,25200.0,19.1424,19.1482,19.1424,19.1482,25200.0
2010-11-04 14:40:00,33.21,33.24,33.2,33.24,70100.0,19.1482,19.1655,19.1424,19.1655,70100.0
2010-11-04 14:45:00,33.24,33.25,33.23,33.24,16200.0,19.1655,19.1712,19.1597,19.1655,16200.0
2010-11-04 14:50:00,33.24,33.25,33.2,33.2,13700.0,19.1655,19.1712,19.1424,19.1424,13700.0
2010-11-04 14:55:00,33.2,33.21,33.2,33.21,8400.0,19.1424,19.1482,19.1424,19.1482,8400.0
2010-11-04 15:00:00,33.21,33.26,33.2,33.26,28200.0,19.1482,19.177,19.1424,19.177,28200.0
2010-11-04 15:05:00,33.26,33.27,33.26,33.27,36000.0,19.177,19.1828,19.177,19.1828,36000.0
2010-11-04 15:10:00,33.27,33.28,33.27,33.28,30300.0,19.1828,19.1885,19.1828,19.1885,30300.0
2010-11-04 15:15:00,33.28,33.28,33.23,33.23,35200.0,19.1885,19.1885,19.1597,19.1597,35200.0
2010-11-04 15:20:00,33.23,33.25,33.23,33.25,19200.0,19.1597,19.1712,19.1597,19.1712,19200.0
2010-11-04 15:25:00,33.25,33.28,33.24,33.28,59400.0,19.1712,19.1885,19.1655,19.1885,59400.0
2010-11-04 15:30:00,33.28,33.28,33.25,33.27,39500.0,19.1885,19.1885,19.1712,19.1828,39500.0
2010-11-04 15:35:00,33.27,33.28,33.26,33.27,31400.0,19.1828,19.1885,19.177,19.1828,31400.0
2010-11-04 15:40:00,33.27,33.27,33.22,33.24,40500.0,19.1828,19.1828,19.1539,19.1655,40500.0
2010-11-04 15:45:00,33.24,33.28,33.24,33.28,65400.0,19.1655,19.1885,19.1655,19.1885,65400.0
2010-11-04 15:50:00,33.28,33.29,33.26,33.28,65700.0,19.1885,19.1943,19.177,19.1885,65700.0
2010-11-04 15:55:00,33.29,33.3,33.26,33.28,169500.0,19.1943,19.2001,19.177,19.1885,169500.0
2010-11-05 09:30:00,33.36,33.43,33.3,33.34,59200.0,19.2346,19.275,19.2001,19.2231,59200.0
2010-11-05 09:35:00,33.34,33.34,33.29,33.34,21700.0,19.2231,19.2231,19.1943,19.2231,21700.0
2010-11-05 09:40:00,33.34,33.39,33.33,33.34,24300.0,19.2231,19.2519,19.2173,19.2231,24300.0
2010-11-05 09:45:00,33.34,33.35,33.2,33.25,40800.0,19.2231,19.2289,19.1424,19.1712,40800.0
2010-11-05 09:50:00,33.24,33.29,33.17,33.17,24500.0,19.1655,19.1943,19.1251,19.1251,24500.0
2010-11-05 09:55:00,33.17,33.22,33.16,33.17,27800.0,19.1251,19.1539,19.1193,19.1251,27800.0
2010-11-05 10:00:00,33.17,33.17,33.09,33.1,67500.0,19.1251,19.1251,19.079,19.0847,67500.0
2010-11-05 10:05:00,33.1,33.18,33.07,33.18,19900.0,19.0847,19.1309,19.0674,19.1309,19900.0
2010-11-05 10:10:00,33.17,33.22,33.17,33.21,21500.0,19.1251,19.1539,19.1251,19.1482,21500.0
2010-11-05 10:15:00,33.22,33.24,33.19,33.23,42300.0,19.1539,19.1655,19.1366,19.1597,42300.0
2010-11-05 10:20:00,33.22,33.23,33.18,33.19,34700.0,19.1539,19.1597,19.1309,19.1366,34700.0
2010-11-05 10:25:00,33.18,33.19,33.12,33.12,20200.0,19.1309,19.1366,19.0963,19.0963,20200.0
2010-11-05 10:30:00,33.12,33.14,33.12,33.12,11400.0,19.0963,19.1078,19.0963,19.0963,11400.0
2010-11-05 10:35:00,33.13,33.15,33.11,33.11,10400.0,19.102,19.1136,19.0905,19.0905,10400.0
2010-11-05 10:40:00,33.11,33.12,33.07,33.07,12300.0,19.0905,19.0963,19.0674,19.0674,12300.0
2010-11-05 10:45:00,33.07,33.09,33.05,33.06,21000.0,19.0674,19.079,19.0559,19.0617,21000.0
2010-11-05 10:50:00,33.05,33.12,33.05,33.11,14000.0,19.0559,19.0963,19.0559,19.0905,14000.0
2010-11-05 10:55:00,33.11,33.16,33.11,33.15,24300.0,19.0905,19.1193,19.0905,19.1136,24300.0
2010-11-05 11:00:00,33.16,33.2,33.16,33.19,19000.0,19.1193,19.1424,19.1193,19.1366,19000.0
2010-11-05 11:05:00,33.18,33.2,33.17,33.17,17300.0,19.1309,19.1424,19.1251,19.1251,17300.0
2010-11-05 11:10:00,33.17,33.17,33.11,33.11,15400.0,19.1251,19.1251,19.0905,19.0905,15400.0
2010-11-05 11:15:00,33.11,33.12,33.1,33.1,11900.0,19.0905,19.0963,19.0847,19.0847,11900.0
2010-11-05 11:20:00,33.1,33.11,33.09,33.09,7700.0,19.0847,19.0905,19.079,19.079,7700.0
2010-11-05 11:25:00,33.09,33.12,33.09,33.12,11400.0,19.079,19.0963,19.079,19.0963,11400.0
2010-11-05 11:30:00,33.12,33.12,33.11,33.11,13000.0,19.0963,19.0963,19.0905,19.0905,13000.0
2010-11-05 11:35:00,33.11,33.12,33.08,33.08,19400.0,19.0905,19.0963,19.0732,19.0732,19400.0
2010-11-05 11:40:00,33.08,33.09,33.04,33.04,24300.0,19.0732,19.079,19.0501,19.0501,24300.0
2010-11-05 11:45:00,33.04,33.04,33.02,33.04,24700.0,19.0501,19.0501,19.0386,19.0501,24700.0
2010-11-05 11:50:00,33.03,33.09,33.03,33.08,26300.0,19.0444,19.079,19.0444,19.0732,26300.0
2010-11-05 11:55:00,33.08,33.09,33.01,33.01,20700.0,19.0732,19.079,19.0328,19.0328,20700.0
2010-11-05 12:00:00,33.01,33.02,33.01,33.02,14400.0,19.0328,19.0386,19.0328,19.0386,14400.0
2010-11-05 12:05:00,33.02,33.04,33.01,33.01,20300.0,19.0386,19.0501,19.0328,19.0328,20300.0
2010-11-05 12:10:00,33.01,33.03,33.0,33.0,17300.0,19.0328,19.0444,19.0271,19.0271,17300.0
2010-11-05 12:15:00,33.0,33.01,32.99,33.0,12700.0,19.0271,19.0328,19.0213,19.0271,12700.0
2010-11-05 12:20:00,33.0,33.02,32.99,32.99,22200.0,19.0271,19.0386,19.0213,19.0213,22200.0
2010-11-05 12:25:00,32.99,33.02,32.98,32.99,15300.0,19.0213,19.0386,19.0155,19.0213,15300.0
2010-11-05 12:30:00,32.98,33.01,32.97,32.99,19800.0,19.0155,19.0328,19.0098,19.0213,19800.0
2010-11-05 12:35:00,32.99,33.0,32.98,32.99,15300.0,19.0213,19.0271,19.0155,19.0213,15300.0
2010-11-05 12:40:00,32.99,33.01,32.98,32.98,14600.0,19.0213,19.0328,19.0155,19.0155,14600.0
2010-11-05 12:45:00,32.98,32.99,32.97,32.97,14200.0,19.0155,19.0213,19.0098,19.0098,14200.0
2010-11-05 12:50:00,32.98,32.98,32.94,32.94,18900.0,19.0155,19.0155,18.9925,18.9925,18900.0
2010-11-05 12:55:00,32.94,32.95,32.93,32.93,17700.0,18.9925,18.9982,18.9867,18.9867,17700.0
2010-11-05 13:00:00,32.94,32.96,32.93,32.94,17000.0,18.9925,19.004,18.9867,18.9925,17000.0
2010-11-05 13:05:00,32.94,32.98,32.93,32.98,21200.0,18.9925,19.0155,18.9867,19.0155,21200.0
2010-11-05 13:10:00,32.99,32.99,32.97,32.98,9800.0,19.0213,19.0213,19.0098,19.0155,9800.0
2010-11-05 13:15:00,32.97,32.99,32.97,32.98,16700.0,19.0098,19.0213,19.0098,19.0155,16700.0
2010-11-05 13:20:00,32.98,32.98,32.92,32.92,36900.0,19.0155,19.0155,18.981,18.981,36900.0
2010-11-05 13:25:00,32.92,32.92,32.9,32.91,45500.0,18.981,18.981,18.9694,18.9752,45500.0
2010-11-05 13:30:00,32.91,32.93,32.91,32.92,14400.0,18.9752,18.9867,18.9752,18.981,14400.0
2010-11-05 13:35:00,32.92,32.92,32.9,32.9,18100.0,18.981,18.981,18.9694,18.9694,18100.0
2010-11-05 13:40:00,32.9,32.91,32.89,32.89,14300.0,18.9694,18.9752,18.9637,18.9637,14300.0
2010-11-05 13:45:00,32.89,32.9,32.89,32.89,15400.0,18.9637,18.9694,18.9637,18.9637,15400.0
2010-11-05 13:50:00,32.89,32.9,32.89,32.89,13000.0,18.9637,18.9694,18.9637,18.9637,13000.0
2010-11-05 13:55:00,32.89,32.91,32.89,32.91,11200.0,18.9637,18.9752,18.9637,18.9752,11200.0
2010-11-05 14:00:00,32.91,32.93,32.9,32.9,16800.0,18.9752,18.9867,18.9694,18.9694,16800.0
2010-11-05 14:05:00,32.9,32.91,32.87,32.87,20400.0,18.9694,18.9752,18.9521,18.9521,20400.0
2010-11-05 14:10:00,32.87,32.88,32.85,32.86,21600.0,18.9521,18.9579,18.9406,18.9464,21600.0
2010-11-05 14:15:00,32.86,32.86,32.82,32.82,31300.0,18.9464,18.9464,18.9233,18.9233,31300.0
2010-11-05 14:20:00,32.82,32.85,32.82,32.83,30500.0,18.9233,18.9406,18.9233,18.9291,30500.0
2010-11-05 14:25:00,32.83,32.84,32.79,32.81,36000.0,18.9291,18.9348,18.906,18.9175,36000.0
2010-11-05 14:30:00,32.81,32.84,32.79,32.8,63800.0,18.9175,18.9348,18.906,18.9118,63800.0
2010-11-05 14:35:00,32.81,32.83,32.79,32.79,29300.0,18.9175,18.9291,18.906,18.906,29300.0
2010-11-05 14:40:00,32.79,32.84,32.79,32.84,40800.0,18.906,18.9348,18.906,18.9348,40800.0
2010-11-05 14:45:00,32.84,32.88,32.84,32.87,28100.0,18.9348,18.9579,18.9348,18.9521,28100.0
2010-11-05 14:50:00,32.87,32.9,32.87,32.9,31300.0,18.9521,18.9694,18.9521,18.9694,31300.0
2010-11-05 14:55:00,32.89,32.92,32.89,32.89,27800.0,18.9637,18.981,18.9637,18.9637,27800.0
2010-11-05 15:00:00,32.89,32.92,32.89,32.91,28700.0,18.9637,18.981,18.9637,18.9752,28700.0
2010-11-05 15:05:00,32.9,32.92,32.9,32.9,29700.0,18.9694,18.981,18.9694,18.9694,29700.0
2010-11-05 15:10:00,32.9,32.91,32.9,32.9,35300.0,18.9694,18.9752,18.9694,18.9694,35300.0
2010-11-05 15:15:00,32.9,32.9,32.89,32.89,26700.0,18.9694,18.9694,18.9637,18.9637,26700.0
2010-11-05 15:20:00,32.89,32.9,32.87,32.87,22300.0,18.9637,18.9694,18.9521,18.9521,22300.0
2010-11-05 15:25:00,32.87,32.9,32.86,32.88,19700.0,18.9521,18.9694,18.9464,18.9579,19700.0
2010-11-05 15:30:00,32.88,32.95,32.88,32.95,28800.0,18.9579,18.9982,18.9579,18.9982,28800.0
2010-11-05 15:35:00,32.95,32.96,32.93,32.94,22600.0,18.9982,19.004,18.9867,18.9925,22600.0
2010-11-05 15:40:00,32.94,32.94,32.9,32.92,42200.0,18.9925,18.9925,18.9694,18.981,42200.0
2010-11-05 15:45:00,32.92,33.01,32.92,33.0,114600.0,18.981,19.0328,18.981,19.0271,114600.0
2010-11-05 15:50:00,33.01,33.09,33.0,33.09,108500.0,19.0328,19.079,19.0271,19.079,108500.0
2010-11-05 15:55:00,33.09,33.09,33.03,33.04,106500.0,19.079,19.079,19.0444,19.0501,106500.0
2010-11-08 09:30:00,32.74,32.93,32.74,32.84,35600.0,18.8772,18.9867,18.8772,18.9348,35600.0
2010-11-08 09:35:00,32.83,32.87,32.79,32.8,34200.0,18.9291,18.9521,18.906,18.9118,34200.0
2010-11-08 09:40:00,32.8,32.83,32.62,32.65,67300.0,18.9118,18.9291,18.808,18.8253,67300.0
2010-11-08 09:45:00,32.66,32.78,32.6,32.6,57700.0,18.831,18.9002,18.7964,18.7964,57700.0
2010-11-08 09:50:00,32.6,32.6,32.51,32.58,48300.0,18.7964,18.7964,18.7446,18.7849,48300.0
2010-11-08 09:55:00,32.58,32.59,32.52,32.54,28400.0,18.7849,18.7907,18.7503,18.7619,28400.0
2010-11-08 10:00:00,32.54,32.59,32.52,32.59,28000.0,18.7619,18.7907,18.7503,18.7907,28000.0
2010-11-08 10:05:00,32.58,32.59,32.54,32.55,37000.0,18.7849,18.7907,18.7619,18.7676,37000.0
2010-11-08 10:10:00,32.55,32.56,32.53,32.53,84100.0,18.7676,18.7734,18.7561,18.7561,84100.0
2010-11-08 10:15:00,32.53,32.54,32.45,32.45,49700.0,18.7561,18.7619,18.71,18.71,49700.0
2010-11-08 10:20:00,32.45,32.46,32.37,32.37,48600.0,18.71,18.7157,18.6638,18.6638,48600.0
2010-11-08 10:25:00,32.37,32.37,32.31,32.32,69500.0,18.6638,18.6638,18.6292,18.635,69500.0
2010-11-08 10:30:00,32.32,32.32,32.31,32.32,35600.0,18.635,18.635,18.6292,18.635,35600.0
2010-11-08 10:35:00,32.31,32.33,32.31,32.31,41400.0,18.6292,18.6408,18.6292,18.6292,41400.0
2010-11-08 10:40:00,32.31,32.32,32.28,32.3,36700.0,18.6292,18.635,18.6119,18.6235,36700.0
2010-11-08 10:45:00,32.3,32.38,32.3,32.37,36100.0,18.6235,18.6696,18.6235,18.6638,36100.0
2010-11-08 10:50:00,32.38,32.42,32.37,32.41,25000.0,18.6696,18.6927,18.6638,18.6869,25000.0
2010-11-08 10:55:00,32.4,32.42,32.37,32.39,33400.0,18.6811,18.6927,18.6638,18.6754,33400.0
2010-11-08 11:00:00,32.39,32.4,32.36,32.38,23700.0,18.6754,18.6811,18.6581,18.6696,23700.0
2010-11-08 11:05:00,32.37,32.38,32.36,32.38,25100.0,18.6638,18.6696,18.6581,18.6696,25100.0
2010-11-08 11:10:00,32.38,32.39,32.36,32.38,35100.0,18.6696,18.6754,18.6581,18.6696,35100.0
2010-11-08 11:15:00,32.38,32.43,32.38,32.43,32800.0,18.6696,18.6984,18.6696,18.6984,32800.0
2010-11-08 11:20:00,32.42,32.43,32.39,32.4,36700.0,18.6927,18.6984,18.6754,18.6811,36700.0
2010-11-08 11:25:00,32.4,32.41,32.38,32.38,18400.0,18.6811,18.6869,18.6696,18.6696,18400.0
2010-11-08 11:30:00,32.39,32.4,32.38,32.39,26200.0,18.6754,18.6811,18.6696,18.6754,26200.0
2010-11-08 11:35:00,32.4,32.41,32.39,32.41,8500.0,18.6811,18.6869,18.6754,18.6869,8500.0
2010-11-08 11:40:00,32.41,32.44,32.41,32.44,4500.0,18.6869,18.7042,18.6869,18.7042,4500.0
2010-11-08 11:45:00,32.44,32.44,32.43,32.43,4600.0,18.7042,18.7042,18.6984,18.6984,4600.0
2010-11-08 11:50:00,32.43,32.44,32.4,32.42,18400.0,18.6984,18.7042,18.6811,18.6927,18400.0
2010-11-08 11:55:00,32.43,32.45,32.42,32.42,15800.0,18.6984,18.71,18.6927,18.6927,15800.0
2010-11-08 12:00:00,32.43,32.45,32.43,32.44,5800.0,18.6984,18.71,18.6984,18.7042,5800.0
2010-11-08 12:05:00,32.44,32.48,32.44,32.48,8100.0,18.7042,18.7273,18.7042,18.7273,8100.0
2010-11-08 12:10:00,32.48,32.5,32.48,32.49,7400.0,18.7273,18.7388,18.7273,18.733,7400.0
2010-11-08 12:15:00,32.5,32.51,32.49,32.5,14500.0,18.7388,18.7446,18.733,18.7388,14500.0
2010-11-08 12:20:00,32.5,32.52,32.49,32.51,20100.0,18.7388,18.7503,18.733,18.7446,20100.0
2010-11-08 12:25:00,32.52,32.52,32.46,32.46,18900.0,18.7503,18.7503,18.7157,18.7157,18900.0
2010-11-08 12:30:00,32.46,32.46,32.44,32.44,9800.0,18.7157,18.7157,18.7042,18.7042,9800.0
2010-11-08 12:35:00,32.45,32.45,32.41,32.41,18700.0,18.71,18.71,18.6869,18.6869,18700.0
2010-11-08 12:40:00,32.41,32.42,32.4,32.4,20600.0,18.6869,18.6927,18.6811,18.6811,20600.0
2010-11-08 12:45:00,32.4,32.42,32.39,32.41,12200.0,18.6811,18.6927,18.6754,18.6869,12200.0
2010-11-08 12:50:00,32.42,32.44,32.41,32.42,13300.0,18.6927,18.7042,18.6869,18.6927,13300.0
2010-11-08 12:55:00,32.42,32.45,32.42,32.44,9200.0,18.6927,18.71,18.6927,18.7042,9200.0
2010-11-08 13:00:00,32.44,32.47,32.44,32.47,9000.0,18.7042,18.7215,18.7042,18.7215,9000.0
2010-11-08 13:05:00,32.47,32.51,32.47,32.48,23100.0,18.7215,18.7446,18.7215,18.7273,23100.0
2010-11-08 13:10:00,32.49,32.49,32.47,32.48,15600.0,18.733,18.733,18.7215,18.7273,15600.0
2010-11-08 13:15:00,32.49,32.51,32.48,32.49,10200.0,18.733,18.7446,18.7273,18.733,10200.0
2010-11-08 13:20:00,32.48,32.51,32.48,32.51,19600.0,18.7273,18.7446,18.7273,18.7446,19600.0
2010-11-08 13:25:00,32.5,32.51,32.49,32.5,16900.0,18.7388,18.7446,18.733,18.7388,16900.0
2010-11-08 13:30:00,32.51,32.51,32.49,32.49,13100.0,18.7446,18.7446,18.733,18.733,13100.0
2010-11-08 13:35:00,32.5,32.53,32.49,32.5,33300.0,18.7388,18.7561,18.733,18.7388,33300.0
2010-11-08 13:40:00,32.5,32.5,32.47,32.49,16600.0,18.7388,18.7388,18.7215,18.733,16600.0
2010-11-08 13:45:00,32.49,32.49,32.48,32.49,15800.0,18.733,18.733,18.7273,18.733,15800.0
2010-11-08 13:50:00,32.48,32.49,32.48,32.48,5900.0,18.7273,18.733,18.7273,18.7273,5900.0
2010-11-08 13:55:00,32.49,32.49,32.46,32.47,22800.0,18.733,18.733,18.7157,18.7215,22800.0
2010-11-08 14:00:00,32.48,32.5,32.47,32.47,26000.0,18.7273,18.7388,18.7215,18.7215,26000.0
2010-11-08 14:05:00,32.48,32.49,32.47,32.48,25300.0,18.7273,18.733,18.7215,18.7273,25300.0
2010-11-08 14:10:00,32.47,32.48,32.45,32.45,24700.0,18.7215,18.7273,18.71,18.71,24700.0
2010-11-08 14:15:00,32.45,32.47,32.45,32.46,9600.0,18.71,18.7215,18.71,18.7157,9600.0
2010-11-08 14:20:00,32.46,32.48,32.46,32.47,10400.0,18.7157,18.7273,18.7157,18.7215,10400.0
2010-11-08 14:25:00,32.48,32.49,32.45,32.45,22600.0,18.7273,18.733,18.71,18.71,22600.0
2010-11-08 14:30:00,32.46,32.46,32.41,32.45,77100.0,18.7157,18.7157,18.6869,18.71,77100.0
2010-11-08 14:35:00,32.46,32.5,32.45,32.5,19100.0,18.7157,18.7388,18.71,18.7388,19100.0
2010-11-08 14:40:00,32.5,32.5,32.47,32.49,35500.0,18.7388,18.7388,18.7215,18.733,35500.0
2010-11-08 14:45:00,32.49,32.5,32.46,32.46,30700.0,18.733,18.7388,18.7157,18.7157,30700.0
2010-11-08 14:50:00,32.46,32.48,32.46,32.48,8100.0,18.7157,18.7273,18.7157,18.7273,8100.0
2010-11-08 14:55:00,32.48,32.48,32.46,32.47,21500.0,18.7273,18.7273,18.7157,18.7215,21500.0
2010-11-08 15:00:00,32.46,32.47,32.46,32.47,17700.0,18.7157,18.7215,18.7157,18.7215,17700.0
2010-11-08 15:05:00,32.47,32.47,32.45,32.45,25300.0,18.7215,18.7215,18.71,18.71,25300.0
2010-11-08 15:10:00,32.46,32.47,32.45,32.46,19600.0,18.7157,18.7215,18.71,18.7157,19600.0
2010-11-08 15:15:00,32.46,32.47,32.46,32.47,14500.0,18.7157,18.7215,18.7157,18.7215,14500.0
2010-11-08 15:20:00,32.47,32.5,32.46,32.5,23700.0,18.7215,18.7388,18.7157,18.7388,23700.0
2010-11-08 15:25:00,32.5,32.5,32.49,32.5,15800.0,18.7388,18.7388,18.733,18.7388,15800.0
2010-11-08 15:30:00,32.49,32.51,32.49,32.51,26600.0,18.733,18.7446,18.733,18.7446,26600.0
2010-11-08 15:35:00,32.5,32.51,32.5,32.51,21500.0,18.7388,18.7446,18.7388,18.7446,21500.0
2010-11-08 15:40:00,32.51,32.52,32.5,32.51,51000.0,18.7446,18.7503,18.7388,18.7446,51000.0
2010-11-08 15:45:00,32.51,32.52,32.47,32.48,80400.0,18.7446,18.7503,18.7215,18.7273,80400.0
2010-11-08 15:50:00,32.47,32.48,32.47,32.48,37500.0,18.7215,18.7273,18.7215,18.7273,37500.0
2010-11-08 15:55:00,32.48,32.5,32.47,32.49,81800.0,18.7273,18.7388,18.7215,18.733,81800.0
2010-11-09 09:30:00,32.57,32.63,32.45,32.46,45800.0,18.7791,18.8137,18.71,18.7157,45800.0
2010-11-09 09:35:00,32.46,32.53,32.44,32.5,33500.0,18.7157,18.7561,18.7042,18.7388,33500.0
2010-11-09 09:40:00,32.5,32.56,32.47,32.54,16300.0,18.7388,18.7734,18.7215,18.7619,16300.0
2010-11-09 09:45:00,32.54,32.61,32.52,32.58,27900.0,18.7619,18.8022,18.7503,18.7849,27900.0
2010-11-09 09:50:00,32.58,32.65,32.58,32.59,35500.0,18.7849,18.8253,18.7849,18.7907,35500.0
2010-11-09 09:55:00,32.59,32.64,32.59,32.64,27800.0,18.7907,18.8195,18.7907,18.8195,27800.0
2010-11-09 10:00:00,32.64,32.7,32.61,32.69,24900.0,18.8195,18.8541,18.8022,18.8483,24900.0
2010-11-09 10:05:00,32.7,32.75,32.7,32.73,23800.0,18.8541,18.8829,18.8541,18.8714,23800.0
2010-11-09 10:10:00,32.73,32.78,32.72,32.77,23700.0,18.8714,18.9002,18.8656,18.8945,23700.0
2010-11-09 10:15:00,32.77,32.78,32.69,32.69,29900.0,18.8945,18.9002,18.8483,18.8483,29900.0
2010-11-09 10:20:00,32.69,32.7,32.68,32.68,14400.0,18.8483,18.8541,18.8426,18.8426,14400.0
2010-11-09 10:25:00,32.69,32.69,32.68,32.69,4300.0,18.8483,18.8483,18.8426,18.8483,4300.0
2010-11-09 10:30:00,32.69,32.7,32.65,32.65,143800.0,18.8483,18.8541,18.8253,18.8253,143800.0
2010-11-09 10:35:00,32.65,32.65,32.58,32.61,35200.0,18.8253,18.8253,18.7849,18.8022,35200.0
2010-11-09 10:40:00,32.61,32.62,32.57,32.58,23300.0,18.8022,18.808,18.7791,18.7849,23300.0
2010-11-09 10:45:00,32.58,32.61,32.49,32.49,88400.0,18.7849,18.8022,18.733,18.733,88400.0
2010-11-09 10:50:00,32.5,32.53,32.45,32.53,55200.0,18.7388,18.7561,18.71,18.7561,55200.0
2010-11-09 10:55:00,32.52,32.54,32.52,32.53,23800.0,18.7503,18.7619,18.7503,18.7561,23800.0
2010-11-09 11:00:00,32.52,32.53,32.5,32.5,26600.0,18.7503,18.7561,18.7388,18.7388,26600.0
2010-11-09 11:05:00,32.5,32.5,32.45,32.47,55700.0,18.7388,18.7388,18.71,18.7215,55700.0
2010-11-09 11:10:00,32.46,32.48,32.46,32.46,17300.0,18.7157,18.7273,18.7157,18.7157,17300.0
2010-11-09 11:15:00,32.47,32.54,32.47,32.54,11400.0,18.7215,18.7619,18.7215,18.7619,11400.0
2010-11-09 11:20:00,32.54,32.54,32.53,32.54,9400.0,18.7619,18.7619,18.7561,18.7619,9400.0
2010-11-09 11:25:00,32.54,32.6,32.54,32.6,24900.0,18.7619,18.7964,18.7619,18.7964,24900.0
2010-11-09 11:30:00,32.6,32.6,32.56,32.57,13900.0,18.7964,18.7964,18.7734,18.7791,13900.0
2010-11-09 11:35:00,32.58,32.58,32.57,32.57,8000.0,18.7849,18.7849,18.7791,18.7791,8000.0
2010-11-09 11:40:00,32.57,32.58,32.57,32.57,6100.0,18.7791,18.7849,18.7791,18.7791,6100.0
2010-11-09 11:45:00,32.58,32.58,32.57,32.58,6700.0,18.7849,18.7849,18.7791,18.7849,6700.0
2010-11-09 11:50:00,32.57,32.58,32.51,32.51,17900.0,18.7791,18.7849,18.7446,18.7446,17900.0
2010-11-09 11:55:00,32.51,32.51,32.46,32.47,15000.0,18.7446,18.7446,18.7157,18.7215,15000.0
2010-11-09 12:00:00,32.47,32.49,32.47,32.48,11800.0,18.7215,18.733,18.7215,18.7273,11800.0
2010-11-09 12:05:00,32.49,32.52,32.48,32.51,12400.0,18.733,18.7503,18.7273,18.7446,12400.0
2010-11-09 12:10:00,32.52,32.54,32.52,32.52,12400.0,18.7503,18.7619,18.7503,18.7503,12400.0
2010-11-09 12:15:00,32.52,32.56,32.52,32.55,21900.0,18.7503,18.7734,18.7503,18.7676,21900.0
2010-11-09 12:20:00,32.55,32.56,32.54,32.54,18000.0,18.7676,18.7734,18.7619,18.7619,18000.0
2010-11-09 12:25:00,32.53,32.54,32.49,32.49,27400.0,18.7561,18.7619,18.733,18.733,27400.0
2010-11-09 12:30:00,32.49,32.5,32.45,32.45,64900.0,18.733,18.7388,18.71,18.71,64900.0
2010-11-09 12:35:00,32.46,32.48,32.45,32.47,5500.0,18.7157,18.7273,18.71,18.7215,5500.0
2010-11-09 12:40:00,32.47,32.48,32.46,32.46,8200.0,18.7215,18.7273,18.7157,18.7157,8200.0
2010-11-09 12:45:00,32.46,32.47,32.46,32.46,14600.0,18.7157,18.7215,18.7157,18.7157,14600.0
2010-11-09 12:50:00,32.46,32.51,32.46,32.5,24900.0,18.7157,18.7446,18.7157,18.7388,24900.0
2010-11-09 12:55:00,32.5,32.5,32.46,32.46,12900.0,18.7388,18.7388,18.7157,18.7157,12900.0
2010-11-09 13:00:00,32.46,32.5,32.46,32.5,9600.0,18.7157,18.7388,18.7157,18.7388,9600.0
2010-11-09 13:05:00,32.5,32.5,32.5,32.5,7600.0,18.7388,18.7388,18.7388,18.7388,7600.0
2010-11-09 13:10:00,32.49,32.5,32.49,32.5,10000.0,18.733,18.7388,18.733,18.7388,10000.0
2010-11-09 13:15:00,32.49,32.5,32.46,32.46,20000.0,18.733,18.7388,18.7157,18.7157,20000.0
2010-11-09 13:20:00,32.46,32.47,32.46,32.47,12500.0,18.7157,18.7215,18.7157,18.7215,12500.0
2010-11-09 13:25:00,32.46,32.49,32.43,32.45,95300.0,18.7157,18.733,18.6984,18.71,95300.0
2010-11-09 13:30:00,32.45,32.46,32.44,32.46,7800.0,18.71,18.7157,18.7042,18.7157,7800.0
2010-11-09 13:35:00,32.45,32.46,32.43,32.44,33700.0,18.71,18.7157,18.6984,18.7042,33700.0
2010-11-09 13:40:00,32.44,32.45,32.43,32.45,33600.0,18.7042,18.71,18.6984,18.71,33600.0
2010-11-09 13:45:00,32.44,32.45,32.44,32.45,18700.0,18.7042,18.71,18.7042,18.71,18700.0
2010-11-09 13:50:00,32.44,32.46,32.43,32.45,16800.0,18.7042,18.7157,18.6984,18.71,16800.0
2010-11-09 13:55:00,32.45,32.48,32.45,32.47,11400.0,18.71,18.7273,18.71,18.7215,11400.0
2010-11-09 14:00:00,32.47,32.49,32.46,32.49,11500.0,18.7215,18.733,18.7157,18.733,11500.0
2010-11-09 14:05:00,32.49,32.5,32.49,32.49,8300.0,18.733,18.7388,18.733,18.733,8300.0
2010-11-09 14:10:00,32.5,32.51,32.49,32.5,53500.0,18.7388,18.7446,18.733,18.7388,53500.0
2010-11-09 14:15:00,32.5,32.51,32.46,32.46,49500.0,18.7388,18.7446,18.7157,18.7157,49500.0
2010-11-09 14:20:00,32.46,32.46,32.45,32.45,14800.0,18.7157,18.7157,18.71,18.71,14800.0
2010-11-09 14:25:00,32.45,32.49,32.45,32.48,13000.0,18.71,18.733,18.71,18.7273,13000.0
2010-11-09 14:30:00,32.49,32.51,32.48,32.5,30300.0,18.733,18.7446,18.7273,18.7388,30300.0
2010-11-09 14:35:00,32.51,32.54,32.5,32.51,44400.0,18.7446,18.7619,18.7388,18.7446,44400.0
2010-11-09 14:40:00,32.51,32.51,32.49,32.5,26600.0,18.7446,18.7446,18.733,18.7388,26600.0
2010-11-09 14:45:00,32.49,32.5,32.48,32.49,25000.0,18.733,18.7388,18.7273,18.733,25000.0
2010-11-09 14:50:00,32.49,32.5,32.49,32.49,7700.0,18.733,18.7388,18.733,18.733,7700.0
2010-11-09 14:55:00,32.49,32.49,32.46,32.48,18000.0,18.733,18.733,18.7157,18.7273,18000.0
2010-11-09 15:00:00,32.48,32.48,32.45,32.46,26900.0,18.7273,18.7273,18.71,18.7157,26900.0
2010-11-09 15:05:00,32.46,32.46,32.44,32.45,74600.0,18.7157,18.7157,18.7042,18.71,74600.0
2010-11-09 15:10:00,32.45,32.46,32.43,32.44,45800.0,18.71,18.7157,18.6984,18.7042,45800.0
2010-11-09 15:15:00,32.45,32.49,32.44,32.49,12400.0,18.71,18.733,18.7042,18.733,12400.0
2010-11-09 15:20:00,32.48,32.49,32.44,32.44,31700.0,18.7273,18.733,18.7042,18.7042,31700.0
2010-11-09 15:25:00,32.44,32.47,32.42,32.46,41700.0,18.7042,18.7215,18.6927,18.7157,41700.0
2010-11-09 15:30:00,32.47,32.47,32.45,32.45,19700.0,18.7215,18.7215,18.71,18.71,19700.0
2010-11-09 15:35:00,32.46,32.46,32.43,32.43,40100.0,18.7157,18.7157,18.6984,18.6984,40100.0
2010-11-09 15:40:00,32.44,32.44,32.43,32.43,19000.0,18.7042,18.7042,18.6984,18.6984,19000.0
2010-11-09 15:45:00,32.44,32.46,32.35,32.36,126400.0,18.7042,18.7157,18.6523,18.6581,126400.0
2010-11-09 15:50:00,32.36,32.41,32.36,32.41,82900.0,18.6581,18.6869,18.6581,18.6869,82900.0
2010-11-09 15:55:00,32.41,32.5,32.4,32.49,113400.0,18.6869,18.7388,18.6811,18.733,113400.0
2010-11-10 09:30:00,32.32,32.54,32.32,32.39,37900.0,18.635,18.7619,18.635,18.6754,37900.0
2010-11-10 09:35:00,32.38,32.38,32.23,32.25,60800.0,18.6696,18.6696,18.5831,18.5946,60800.0
2010-11-10 09:40:00,32.24,32.35,32.22,32.22,31300.0,18.5889,18.6523,18.5773,18.5773,31300.0
2010-11-10 09:45:00,32.22,32.34,32.22,32.23,34100.0,18.5773,18.6465,18.5773,18.5831,34100.0
2010-11-10 09:50:00,32.22,32.22,32.14,32.17,69100.0,18.5773,18.5773,18.5312,18.5485,69100.0
2010-11-10 09:55:00,32.17,32.18,32.1,32.1,39700.0,18.5485,18.5543,18.5082,18.5082,39700.0
2010-11-10 10:00:00,32.11,32.16,32.1,32.13,17100.0,18.5139,18.5428,18.5082,18.5255,17100.0
2010-11-10 10:05:00,32.12,32.16,32.11,32.15,36100.0,18.5197,18.5428,18.5139,18.537,36100.0
2010-11-10 10:10:00,32.14,32.26,32.13,32.18,30400.0,18.5312,18.6004,18.5255,18.5543,30400.0
2010-11-10 10:15:00,32.19,32.21,32.18,32.21,15700.0,18.56,18.5716,18.5543,18.5716,15700.0
2010-11-10 10:20:00,32.21,32.24,32.18,32.24,25400.0,18.5716,18.5889,18.5543,18.5889,25400.0
2010-11-10 10:25:00,32.24,32.25,32.19,32.2,19900.0,18.5889,18.5946,18.56,18.5658,19900.0
2010-11-10 10:30:00,32.21,32.22,32.16,32.17,32200.0,18.5716,18.5773,18.5428,18.5485,32200.0
2010-11-10 10:35:00,32.16,32.2,32.15,32.15,22800.0,18.5428,18.5658,18.537,18.537,22800.0
2010-11-10 10:40:00,32.15,32.16,32.12,32.13,32000.0,18.537,18.5428,18.5197,18.5255,32000.0
2010-11-10 10:45:00,32.12,32.12,32.06,32.08,26900.0,18.5197,18.5197,18.4851,18.4966,26900.0
2010-11-10 10:50:00,32.08,32.09,32.06,32.08,14900.0,18.4966,18.5024,18.4851,18.4966,14900.0
2010-11-10 10:55:00,32.08,32.09,32.07,32.09,12700.0,18.4966,18.5024,18.4909,18.5024,12700.0
2010-11-10 11:00:00,32.09,32.11,32.06,32.06,21500.0,18.5024,18.5139,18.4851,18.4851,21500.0
2010-11-10 11:05:00,32.06,32.1,32.05,32.09,12200.0,18.4851,18.5082,18.4793,18.5024,12200.0
2010-11-10 11:10:00,32.09,32.1,32.06,32.06,12700.0,18.5024,18.5082,18.4851,18.4851,12700.0
2010-11-10 11:15:00,32.07,32.1,32.07,32.08,12100.0,18.4909,18.5082,18.4909,18.4966,12100.0
2010-11-10 11:20:00,32.09,32.13,32.08,32.12,17900.0,18.5024,18.5255,18.4966,18.5197,17900.0
2010-11-10 11:25:00,32.12,32.12,32.1,32.12,10800.0,18.5197,18.5197,18.5082,18.5197,10800.0
2010-11-10 11:30:00,32.12,32.13,32.08,32.08,14000.0,18.5197,18.5255,18.4966,18.4966,14000.0
2010-11-10 11:35:00,32.09,32.14,32.08,32.13,16100.0,18.5024,18.5312,18.4966,18.5255,16100.0
2010-11-10 11:40:00,32.13,32.17,32.13,32.17,19600.0,18.5255,18.5485,18.5255,18.5485,19600.0
2010-11-10 11:45:00,32.16,32.21,32.16,32.21,14200.0,18.5428,18.5716,18.5428,18.5716,14200.0
2010-11-10 11:50:00,32.21,32.35,32.2,32.26,127100.0,18.5716,18.6523,18.5658,18.6004,127100.0
2010-11-10 11:55:00,32.26,32.3,32.25,32.29,116000.0,18.6004,18.6235,18.5946,18.6177,116000.0
2010-11-10 12:00:00,32.29,32.32,32.29,32.3,22200.0,18.6177,18.635,18.6177,18.6235,22200.0
2010-11-10 12:05:00,32.29,32.29,32.22,32.22,25900.0,18.6177,18.6177,18.5773,18.5773,25900.0
2010-11-10 12:10:00,32.22,32.23,32.21,32.21,17300.0,18.5773,18.5831,18.5716,18.5716,17300.0
2010-11-10 12:15:00,32.22,32.24,32.21,32.22,16200.0,18.5773,18.5889,18.5716,18.5773,16200.0
2010-11-10 12:20:00,32.24,32.24,32.19,32.19,18300.0,18.5889,18.5889,18.56,18.56,18300.0
2010-11-10 12:25:00,32.2,32.23,32.2,32.22,5000.0,18.5658,18.5831,18.5658,18.5773,5000.0
2010-11-10 12:30:00,32.22,32.25,32.22,32.24,4700.0,18.5773,18.5946,18.5773,18.5889,4700.0
2010-11-10 12:35:00,32.24,32.24,32.23,32.23,2500.0,18.5889,18.5889,18.5831,18.5831,2500.0
2010-11-10 12:40:00,32.24,32.24,32.22,32.23,14900.0,18.5889,18.5889,18.5773,18.5831,14900.0
2010-11-10 12:45:00,32.24,32.24,32.2,32.22,30500.0,18.5889,18.5889,18.5658,18.5773,30500.0
2010-11-10 12:50:00,32.22,32.25,32.21,32.25,16400.0,18.5773,18.5946,18.5716,18.5946,16400.0
2010-11-10 12:55:00,32.24,32.24,32.21,32.21,8600.0,18.5889,18.5889,18.5716,18.5716,8600.0
2010-11-10 13:00:00,32.21,32.21,32.18,32.19,16600.0,18.5716,18.5716,18.5543,18.56,16600.0
2010-11-10 13:05:00,32.19,32.23,32.19,32.22,20500.0,18.56,18.5831,18.56,18.5773,20500.0
2010-11-10 13:10:00,32.23,32.23,32.21,32.21,5900.0,18.5831,18.5831,18.5716,18.5716,5900.0
2010-11-10 13:15:00,32.21,32.21,32.14,32.19,51900.0,18.5716,18.5716,18.5312,18.56,51900.0
2010-11-10 13:20:00,32.19,32.24,32.19,32.2,40300.0,18.56,18.5889,18.56,18.5658,40300.0
2010-11-10 13:25:00,32.21,32.25,32.21,32.21,40800.0,18.5716,18.5946,18.5716,18.5716,40800.0
2010-11-10 13:30:00,32.21,32.25,32.19,32.21,23200.0,18.5716,18.5946,18.56,18.5716,23200.0
2010-11-10 13:35:00,32.22,32.23,32.21,32.23,7800.0,18.5773,18.5831,18.5716,18.5831,7800.0
2010-11-10 13:40:00,32.23,32.23,32.19,32.19,17100.0,18.5831,18.5831,18.56,18.56,17100.0
2010-11-10 13:45:00,32.19,32.24,32.19,32.24,23900.0,18.56,18.5889,18.56,18.5889,23900.0
2010-11-10 13:50:00,32.24,32.25,32.22,32.24,13100.0,18.5889,18.5946,18.5773,18.5889,13100.0
2010-11-10 13:55:00,32.24,32.25,32.23,32.24,23400.0,18.5889,18.5946,18.5831,18.5889,23400.0
2010-11-10 14:00:00,32.24,32.26,32.23,32.26,54600.0,18.5889,18.6004,18.5831,18.6004,54600.0
2010-11-10 14:05:00,32.26,32.29,32.25,32.28,10100.0,18.6004,18.6177,18.5946,18.6119,10100.0
2010-11-10 14:10:00,32.28,32.29,32.25,32.25,31800.0,18.6119,18.6177,18.5946,18.5946,31800.0
2010-11-10 14:15:00,32.26,32.26,32.23,32.23,20200.0,18.6004,18.6004,18.5831,18.5831,20200.0
2010-11-10 14:20:00,32.24,32.24,32.16,32.16,32400.0,18.5889,18.5889,18.5428,18.5428,32400.0
2010-11-10 14:25:00,32.17,32.17,32.15,32.16,12100.0,18.5485,18.5485,18.537,18.5428,12100.0
2010-11-10 14:30:00,32.16,32.18,32.16,32.18,18700.0,18.5428,18.5543,18.5428,18.5543,18700.0
2010-11-10 14:35:00,32.18,32.18,32.17,32.17,9900.0,18.5543,18.5543,18.5485,18.5485,9900.0
2010-11-10 14:40:00,32.18,32.22,32.17,32.21,13900.0,18.5543,18.5773,18.5485,18.5716,13900.0
2010-11-10 14:45:00,32.22,32.25,32.21,32.23,21500.0,18.5773,18.5946,18.5716,18.5831,21500.0
2010-11-10 14:50:00,32.23,32.25,32.19,32.19,30200.0,18.5831,18.5946,18.56,18.56,30200.0
2010-11-10 14:55:00,32.19,32.21,32.18,32.18,15900.0,18.56,18.5716,18.5543,18.5543,15900.0
2010-11-10 15:00:00,32.19,32.2,32.16,32.18,27400.0,18.56,18.5658,18.5428,18.5543,27400.0
2010-11-10 15:05:00,32.19,32.19,32.17,32.17,16400.0,18.56,18.56,18.5485,18.5485,16400.0
2010-11-10 15:10:00,32.18,32.21,32.17,32.19,28600.0,18.5543,18.5716,18.5485,18.56,28600.0
2010-11-10 15:15:00,32.2,32.22,32.19,32.22,25300.0,18.5658,18.5773,18.56,18.5773,25300.0
2010-11-10 15:20:00,32.22,32.23,32.21,32.22,35500.0,18.5773,18.5831,18.5716,18.5773,35500.0
2010-11-10 15:25:00,32.23,32.24,32.19,32.2,49100.0,18.5831,18.5889,18.56,18.5658,49100.0
2010-11-10 15:30:00,32.2,32.23,32.19,32.23,32400.0,18.5658,18.5831,18.56,18.5831,32400.0
2010-11-10 15:35:00,32.23,32.23,32.19,32.19,37800.0,18.5831,18.5831,18.56,18.56,37800.0
2010-11-10 15:40:00,32.2,32.21,32.19,32.19,30600.0,18.5658,18.5716,18.56,18.56,30600.0
2010-11-10 15:45:00,32.2,32.24,32.19,32.24,84500.0,18.5658,18.5889,18.56,18.5889,84500.0
2010-11-10 15:50:00,32.24,32.25,32.23,32.23,63400.0,18.5889,18.5946,18.5831,18.5831,63400.0
2010-11-10 15:55:00,32.24,32.25,32.21,32.25,80300.0,18.5889,18.5946,18.5716,18.5946,80300.0
2010-11-11 09:30:00,32.15,32.24,32.11,32.21,46600.0,18.537,18.5889,18.5139,18.5716,46600.0
2010-11-11 09:35:00,32.2,32.26,32.2,32.23,43300.0,18.5658,18.6004,18.5658,18.5831,43300.0
2010-11-11 09:40:00,32.23,32.23,32.12,32.18,32900.0,18.5831,18.5831,18.5197,18.5543,32900.0
2010-11-11 09:45:00,32.18,32.24,32.17,32.24,43100.0,18.5543,18.5889,18.5485,18.5889,43100.0
2010-11-11 09:50:00,32.23,32.25,32.22,32.24,39300.0,18.5831,18.5946,18.5773,18.5889,39300.0
2010-11-11 09:55:00,32.23,32.28,32.22,32.28,79000.0,18.5831,18.6119,18.5773,18.6119,79000.0
2010-11-11 10:00:00,32.28,32.28,32.21,32.25,81600.0,18.6119,18.6119,18.5716,18.5946,81600.0
2010-11-11 10:05:00,32.25,32.26,32.22,32.26,73400.0,18.5946,18.6004,18.5773,18.6004,73400.0
2010-11-11 10:10:00,32.26,32.29,32.24,32.25,126900.0,18.6004,18.6177,18.5889,18.5946,126900.0
2010-11-11 10:15:00,32.25,32.34,32.24,32.33,52500.0,18.5946,18.6465,18.5889,18.6408,52500.0
2010-11-11 10:20:00,32.33,32.34,32.3,32.31,50800.0,18.6408,18.6465,18.6235,18.6292,50800.0
2010-11-11 10:25:00,32.3,32.34,32.3,32.33,24000.0,18.6235,18.6465,18.6235,18.6408,24000.0
2010-11-11 10:30:00,32.33,32.35,32.32,32.33,41300.0,18.6408,18.6523,18.635,18.6408,41300.0
2010-11-11 10:35:00,32.33,32.33,32.31,32.31,28300.0,18.6408,18.6408,18.6292,18.6292,28300.0
2010-11-11 10:40:00,32.32,32.32,32.29,32.3,37000.0,18.635,18.635,18.6177,18.6235,37000.0
2010-11-11 10:45:00,32.29,32.3,32.28,32.3,163500.0,18.6177,18.6235,18.6119,18.6235,163500.0
2010-11-11 10:50:00,32.29,32.3,32.28,32.28,30400.0,18.6177,18.6235,18.6119,18.6119,30400.0
2010-11-11 10:55:00,32.28,32.32,32.28,32.3,26400.0,18.6119,18.635,18.6119,18.6235,26400.0
2010-11-11 11:00:00,32.3,32.31,32.27,32.28,43600.0,18.6235,18.6292,18.6062,18.6119,43600.0
2010-11-11 11:05:00,32.28,32.28,32.18,32.2,39600.0,18.6119,18.6119,18.5543,18.5658,39600.0
2010-11-11 11:10:00,32.19,32.22,32.14,32.15,53400.0,18.56,18.5773,18.5312,18.537,53400.0
2010-11-11 11:15:00,32.15,32.17,32.14,32.15,23700.0,18.537,18.5485,18.5312,18.537,23700.0
2010-11-11 11:20:00,32.15,32.17,32.14,32.15,64600.0,18.537,18.5485,18.5312,18.537,64600.0
2010-11-11 11:25:00,32.14,32.15,32.08,32.11,35800.0,18.5312,18.537,18.4966,18.5139,35800.0
2010-11-11 11:30:00,32.11,32.18,32.11,32.17,28100.0,18.5139,18.5543,18.5139,18.5485,28100.0
2010-11-11 11:35:00,32.17,32.18,32.15,32.16,24700.0,18.5485,18.5543,18.537,18.5428,24700.0
2010-11-11 11:40:00,32.16,32.17,32.1,32.13,19200.0,18.5428,18.5485,18.5082,18.5255,19200.0
2010-11-11 11:45:00,32.13,32.19,32.12,32.19,21500.0,18.5255,18.56,18.5197,18.56,21500.0
2010-11-11 11:50:00,32.2,32.2,32.17,32.18,22900.0,18.5658,18.5658,18.5485,18.5543,22900.0
2010-11-11 11:55:00,32.17,32.17,32.13,32.13,23200.0,18.5485,18.5485,18.5255,18.5255,23200.0
2010-11-11 12:00:00,32.14,32.16,32.13,32.15,19600.0,18.5312,18.5428,18.5255,18.537,19600.0
2010-11-11 12:05:00,32.14,32.16,32.14,32.15,21400.0,18.5312,18.5428,18.5312,18.537,21400.0
2010-11-11 12:10:00,32.14,32.14,32.08,32.09,29300.0,18.5312,18.5312,18.4966,18.5024,29300.0
2010-11-11 12:15:00,32.08,32.09,32.07,32.08,17200.0,18.4966,18.5024,18.4909,18.4966,17200.0
2010-11-11 12:20:00,32.09,32.09,32.06,32.07,17300.0,18.5024,18.5024,18.4851,18.4909,17300.0
2010-11-11 12:25:00,32.07,32.07,32.05,32.06,20100.0,18.4909,18.4909,18.4793,18.4851,20100.0
2010-11-11 12:30:00,32.05,32.06,32.04,32.04,11700.0,18.4793,18.4851,18.4736,18.4736,11700.0
2010-11-11 12:35:00,32.04,32.04,32.02,32.04,17400.0,18.4736,18.4736,18.462,18.4736,17400.0
2010-11-11 12:40:00,32.03,32.04,32.02,32.03,17000.0,18.4678,18.4736,18.462,18.4678,17000.0
2010-11-11 12:45:00,32.03,32.07,32.03,32.06,19300.0,18.4678,18.4909,18.4678,18.4851,19300.0
2010-11-11 12:50:00,32.07,32.07,32.01,32.02,25100.0,18.4909,18.4909,18.4563,18.462,25100.0
2010-11-11 12:55:00,32.02,32.06,32.02,32.05,18800.0,18.462,18.4851,18.462,18.4793,18800.0
2010-11-11 13:00:00,32.06,32.06,32.03,32.05,19900.0,18.4851,18.4851,18.4678,18.4793,19900.0
2010-11-11 13:05:00,32.05,32.07,32.04,32.06,18400.0,18.4793,18.4909,18.4736,18.4851,18400.0
2010-11-11 13:10:00,32.06,32.07,32.06,32.06,5800.0,18.4851,18.4909,18.4851,18.4851,5800.0
2010-11-11 13:15:00,32.06,32.06,32.03,32.03,21800.0,18.4851,18.4851,18.4678,18.4678,21800.0
2010-11-11 13:20:00,32.03,32.04,32.02,32.02,9400.0,18.4678,18.4736,18.462,18.462,9400.0
2010-11-11 13:25:00,32.02,32.03,32.01,32.01,14500.0,18.462,18.4678,18.4563,18.4563,14500.0
2010-11-11 13:30:00,32.02,32.04,32.01,32.03,24900.0,18.462,18.4736,18.4563,18.4678,24900.0
2010-11-11 13:35:00,32.03,32.04,32.02,32.03,24300.0,18.4678,18.4736,18.462,18.4678,24300.0
2010-11-11 13:40:00,32.03,32.05,32.03,32.04,7800.0,18.4678,18.4793,18.4678,18.4736,7800.0
2010-11-11 13:45:00,32.04,32.05,32.02,32.02,23600.0,18.4736,18.4793,18.462,18.462,23600.0
2010-11-11 13:50:00,32.02,32.03,32.01,32.01,20300.0,18.462,18.4678,18.4563,18.4563,20300.0
2010-11-11 13:55:00,32.01,32.03,32.01,32.02,14800.0,18.4563,18.4678,18.4563,18.462,14800.0
2010-11-11 14:00:00,32.02,32.04,32.02,32.04,17100.0,18.462,18.4736,18.462,18.4736,17100.0
2010-11-11 14:05:00,32.03,32.04,32.03,32.03,13900.0,18.4678,18.4736,18.4678,18.4678,13900.0
2010-11-11 14:10:00,32.03,32.04,32.02,32.03,31400.0,18.4678,18.4736,18.462,18.4678,31400.0
2010-11-11 14:15:00,32.04,32.12,32.03,32.11,102200.0,18.4736,18.5197,18.4678,18.5139,102200.0
2010-11-11 14:20:00,32.11,32.11,32.07,32.07,28000.0,18.5139,18.5139,18.4909,18.4909,28000.0
2010-11-11 14:25:00,32.07,32.07,32.04,32.04,23100.0,18.4909,18.4909,18.4736,18.4736,23100.0
2010-11-11 14:30:00,32.04,32.07,32.03,32.05,23900.0,18.4736,18.4909,18.4678,18.4793,23900.0
2010-11-11 14:35:00,32.05,32.07,32.05,32.05,24700.0,18.4793,18.4909,18.4793,18.4793,24700.0
2010-11-11 14:40:00,32.05,32.07,32.04,32.05,28600.0,18.4793,18.4909,18.4736,18.4793,28600.0
2010-11-11 14:45:00,32.06,32.06,32.03,32.03,34200.0,18.4851,18.4851,18.4678,18.4678,34200.0
2010-11-11 14:50:00,32.03,32.04,32.02,32.03,24400.0,18.4678,18.4736,18.462,18.4678,24400.0
2010-11-11 14:55:00,32.03,32.04,32.0,32.01,31900.0,18.4678,18.4736,18.4505,18.4563,31900.0
2010-11-11 15:00:00,32.01,32.02,32.0,32.0,40700.0,18.4563,18.462,18.4505,18.4505,40700.0
2010-11-11 15:05:00,32.0,32.01,31.99,32.0,26400.0,18.4505,18.4563,18.4447,18.4505,26400.0
2010-11-11 15:10:00,32.0,32.0,31.96,31.98,59900.0,18.4505,18.4505,18.4274,18.439,59900.0
2010-11-11 15:15:00,31.98,32.0,31.94,31.95,65600.0,18.439,18.4505,18.4159,18.4217,65600.0
2010-11-11 15:20:00,31.95,31.96,31.93,31.94,42100.0,18.4217,18.4274,18.4101,18.4159,42100.0
2010-11-11 15:25:00,31.95,31.96,31.93,31.94,41800.0,18.4217,18.4274,18.4101,18.4159,41800.0
2010-11-11 15:30:00,31.95,31.96,31.93,31.96,42400.0,18.4217,18.4274,18.4101,18.4274,42400.0
2010-11-11 15:35:00,31.96,31.97,31.95,31.97,54400.0,18.4274,18.4332,18.4217,18.4332,54400.0
2010-11-11 15:40:00,31.98,31.98,31.96,31.98,44400.0,18.439,18.439,18.4274,18.439,44400.0
2010-11-11 15:45:00,31.98,32.02,31.98,32.02,47400.0,18.439,18.462,18.439,18.462,47400.0
2010-11-11 15:50:00,32.02,32.05,32.01,32.05,56000.0,18.462,18.4793,18.4563,18.4793,56000.0
2010-11-11 15:55:00,32.05,32.08,32.04,32.08,100300.0,18.4793,18.4966,18.4736,18.4966,100300.0
2010-11-12 09:30:00,32.06,32.07,31.88,31.89,60100.0,18.4851,18.4909,18.3813,18.3871,60100.0
2010-11-12 09:35:00,31.89,31.95,31.82,31.84,24200.0,18.3871,18.4217,18.3467,18.3582,24200.0
2010-11-12 09:40:00,31.86,31.89,31.82,31.85,34200.0,18.3698,18.3871,18.3467,18.364,34200.0
2010-11-12 09:45:00,31.85,31.88,31.83,31.84,31400.0,18.364,18.3813,18.3525,18.3582,31400.0
2010-11-12 09:50:00,31.85,31.9,31.83,31.9,29700.0,18.364,18.3928,18.3525,18.3928,29700.0
2010-11-12 09:55:00,31.9,31.9,31.83,31.87,34100.0,18.3928,18.3928,18.3525,18.3755,34100.0
2010-11-12 10:00:00,31.87,31.87,31.82,31.83,16100.0,18.3755,18.3755,18.3467,18.3525,16100.0
2010-11-12 10:05:00,31.84,31.88,31.81,31.81,21800.0,18.3582,18.3813,18.341,18.341,21800.0
2010-11-12 10:10:00,31.82,31.87,31.8,31.81,19100.0,18.3467,18.3755,18.3352,18.341,19100.0
2010-11-12 10:15:00,31.81,31.88,31.8,31.81,62000.0,18.341,18.3813,18.3352,18.341,62000.0
2010-11-12 10:20:00,31.8,31.81,31.76,31.78,34300.0,18.3352,18.341,18.3121,18.3237,34300.0
2010-11-12 10:25:00,31.78,31.78,31.66,31.7,57200.0,18.3237,18.3237,18.2545,18.2775,57200.0
2010-11-12 10:30:00,31.69,31.69,31.62,31.64,60400.0,18.2718,18.2718,18.2314,18.2429,60400.0
2010-11-12 10:35:00,31.64,31.69,31.55,31.69,59700.0,18.2429,18.2718,18.191,18.2718,59700.0
2010-11-12 10:40:00,31.68,31.7,31.62,31.66,26100.0,18.266,18.2775,18.2314,18.2545,26100.0
2010-11-12 10:45:00,31.66,31.74,31.63,31.64,55900.0,18.2545,18.3006,18.2372,18.2429,55900.0
2010-11-12 10:50:00,31.64,31.72,31.63,31.67,44700.0,18.2429,18.2891,18.2372,18.2602,44700.0
2010-11-12 10:55:00,31.66,31.75,31.63,31.72,32000.0,18.2545,18.3064,18.2372,18.2891,32000.0
2010-11-12 11:00:00,31.71,31.73,31.66,31.71,24100.0,18.2833,18.2948,18.2545,18.2833,24100.0
2010-11-12 11:05:00,31.71,31.73,31.63,31.71,50100.0,18.2833,18.2948,18.2372,18.2833,50100.0
2010-11-12 11:10:00,31.71,31.74,31.68,31.72,24700.0,18.2833,18.3006,18.266,18.2891,24700.0
2010-11-12 11:15:00,31.71,31.77,31.69,31.72,23300.0,18.2833,18.3179,18.2718,18.2891,23300.0
2010-11-12 11:20:00,31.71,31.73,31.69,31.73,15100.0,18.2833,18.2948,18.2718,18.2948,15100.0
2010-11-12 11:25:00,31.73,31.81,31.73,31.77,33800.0,18.2948,18.341,18.2948,18.3179,33800.0
2010-11-12 11:30:00,31.77,31.79,31.76,31.79,10000.0,18.3179,18.3294,18.3121,18.3294,10000.0
2010-11-12 11:35:00,31.79,31.8,31.78,31.79,11900.0,18.3294,18.3352,18.3237,18.3294,11900.0
2010-11-12 11:40:00,31.8,31.85,31.8,31.84,16800.0,18.3352,18.364,18.3352,18.3582,16800.0
2010-11-12 11:45:00,31.84,31.85,31.79,31.8,24800.0,18.3582,18.364,18.3294,18.3352,24800.0
2010-11-12 11:50:00,31.81,31.81,31.74,31.76,28900.0,18.341,18.341,18.3006,18.3121,28900.0
2010-11-12 11:55:00,31.77,31.84,31.76,31.84,17900.0,18.3179,18.3582,18.3121,18.3582,17900.0
2010-11-12 12:00:00,31.83,31.87,31.81,31.85,23100.0,18.3525,18.3755,18.341,18.364,23100.0
2010-11-12 12:05:00,31.85,31.9,31.85,31.88,11800.0,18.364,18.3928,18.364,18.3813,11800.0
2010-11-12 12:10:00,31.88,31.89,31.85,31.86,14900.0,18.3813,18.3871,18.364,18.3698,14900.0
2010-11-12 12:15:00,31.85,31.88,31.84,31.87,19900.0,18.364,18.3813,18.3582,18.3755,19900.0
2010-11-12 12:20:00,31.87,31.9,31.84,31.87,29000.0,18.3755,18.3928,18.3582,18.3755,29000.0
2010-11-12 12:25:00,31.87,31.89,31.85,31.86,10100.0,18.3755,18.3871,18.364,18.3698,10100.0
2010-11-12 12:30:00,31.85,31.89,31.83,31.86,24700.0,18.364,18.3871,18.3525,18.3698,24700.0
2010-11-12 12:35:00,31.85,31.93,31.85,31.9,27500.0,18.364,18.4101,18.364,18.3928,27500.0
2010-11-12 12:40:00,31.9,31.92,31.86,31.87,18700.0,18.3928,18.4044,18.3698,18.3755,18700.0
2010-11-12 12:45:00,31.87,31.88,31.84,31.85,16600.0,18.3755,18.3813,18.3582,18.364,16600.0
2010-11-12 12:50:00,31.84,31.85,31.81,31.82,18100.0,18.3582,18.364,18.341,18.3467,18100.0
2010-11-12 12:55:00,31.83,31.84,31.8,31.83,24200.0,18.3525,18.3582,18.3352,18.3525,24200.0
2010-11-12 13:00:00,31.83,31.83,31.79,31.82,23300.0,18.3525,18.3525,18.3294,18.3467,23300.0
2010-11-12 13:05:00,31.83,31.87,31.8,31.8,25700.0,18.3525,18.3755,18.3352,18.3352,25700.0
2010-11-12 13:10:00,31.8,31.83,31.78,31.83,33800.0,18.3352,18.3525,18.3237,18.3525,33800.0
2010-11-12 13:15:00,31.83,31.84,31.8,31.8,9500.0,18.3525,18.3582,18.3352,18.3352,9500.0
2010-11-12 13:20:00,31.81,31.83,31.77,31.83,27600.0,18.341,18.3525,18.3179,18.3525,27600.0
2010-11-12 13:25:00,31.82,31.83,31.8,31.81,21000.0,18.3467,18.3525,18.3352,18.341,21000.0
2010-11-12 13:30:00,31.8,31.82,31.79,31.81,18500.0,18.3352,18.3467,18.3294,18.341,18500.0
2010-11-12 13:35:00,31.79,31.82,31.78,31.79,25400.0,18.3294,18.3467,18.3237,18.3294,25400.0
2010-11-12 13:40:00,31.8,31.8,31.76,31.76,41400.0,18.3352,18.3352,18.3121,18.3121,41400.0
2010-11-12 13:45:00,31.76,31.77,31.72,31.72,41500.0,18.3121,18.3179,18.2891,18.2891,41500.0
2010-11-12 13:50:00,31.73,31.73,31.67,31.67,74000.0,18.2948,18.2948,18.2602,18.2602,74000.0
2010-11-12 13:55:00,31.67,31.68,31.63,31.65,53700.0,18.2602,18.266,18.2372,18.2487,53700.0
2010-11-12 14:00:00,31.66,31.66,31.6,31.62,62600.0,18.2545,18.2545,18.2199,18.2314,62600.0
2010-11-12 14:05:00,31.62,31.62,31.59,31.61,56000.0,18.2314,18.2314,18.2141,18.2256,56000.0
2010-11-12 14:10:00,31.6,31.64,31.6,31.63,33600.0,18.2199,18.2429,18.2199,18.2372,33600.0
2010-11-12 14:15:00,31.63,31.67,31.61,31.65,51400.0,18.2372,18.2602,18.2256,18.2487,51400.0
2010-11-12 14:20:00,31.65,31.66,31.63,31.63,32300.0,18.2487,18.2545,18.2372,18.2372,32300.0
2010-11-12 14:25:00,31.62,31.67,31.6,31.65,103500.0,18.2314,18.2602,18.2199,18.2487,103500.0
2010-11-12 14:30:00,31.65,31.66,31.58,31.63,138400.0,18.2487,18.2545,18.2083,18.2372,138400.0
2010-11-12 14:35:00,31.63,31.66,31.61,31.64,54700.0,18.2372,18.2545,18.2256,18.2429,54700.0
2010-11-12 14:40:00,31.64,31.65,31.61,31.63,43300.0,18.2429,18.2487,18.2256,18.2372,43300.0
2010-11-12 14:45:00,31.63,31.64,31.6,31.62,32300.0,18.2372,18.2429,18.2199,18.2314,32300.0
2010-11-12 14:50:00,31.62,31.68,31.62,31.64,43300.0,18.2314,18.266,18.2314,18.2429,43300.0
2010-11-12 14:55:00,31.64,31.68,31.64,31.65,34300.0,18.2429,18.266,18.2429,18.2487,34300.0
2010-11-12 15:00:00,31.64,31.68,31.64,31.68,46300.0,18.2429,18.266,18.2429,18.266,46300.0
2010-11-12 15:05:00,31.67,31.71,31.66,31.67,47600.0,18.2602,18.2833,18.2545,18.2602,47600.0
2010-11-12 15:10:00,31.67,31.68,31.64,31.64,45700.0,18.2602,18.266,18.2429,18.2429,45700.0
2010-11-12 15:15:00,31.64,31.67,31.63,31.66,49700.0,18.2429,18.2602,18.2372,18.2545,49700.0
2010-11-12 15:20:00,31.66,31.69,31.63,31.66,42900.0,18.2545,18.2718,18.2372,18.2545,42900.0
2010-11-12 15:25:00,31.66,31.67,31.63,31.67,34200.0,18.2545,18.2602,18.2372,18.2602,34200.0
2010-11-12 15:30:00,31.66,31.69,31.64,31.68,39600.0,18.2545,18.2718,18.2429,18.266,39600.0
2010-11-12 15:35:00,31.68,31.69,31.65,31.66,55300.0,18.266,18.2718,18.2487,18.2545,55300.0
2010-11-12 15:40:00,31.67,31.67,31.65,31.65,48300.0,18.2602,18.2602,18.2487,18.2487,48300.0
2010-11-12 15:45:00,31.65,31.69,31.65,31.67,66900.0,18.2487,18.2718,18.2487,18.2602,66900.0
2010-11-12 15:50:00,31.68,31.68,31.61,31.62,88000.0,18.266,18.266,18.2256,18.2314,88000.0
2010-11-12 15:55:00,31.62,31.65,31.61,31.64,171900.0,18.2314,18.2487,18.2256,18.2429,171900.0
2010-11-15 09:30:00,31.83,31.97,31.83,31.87,42400.0,18.3525,18.4332,18.3525,18.3755,42400.0
2010-11-15 09:35:00,31.88,32.0,31.85,31.93,45900.0,18.3813,18.4505,18.364,18.4101,45900.0
2010-11-15 09:40:00,31.93,31.97,31.88,31.95,31200.0,18.4101,18.4332,18.3813,18.4217,31200.0
2010-11-15 09:45:00,31.96,32.03,31.95,31.97,21500.0,18.4274,18.4678,18.4217,18.4332,21500.0
2010-11-15 09:50:00,31.98,32.06,31.96,32.05,26200.0,18.439,18.4851,18.4274,18.4793,26200.0
2010-11-15 09:55:00,32.05,32.05,31.9,31.93,30800.0,18.4793,18.4793,18.3928,18.4101,30800.0
2010-11-15 10:00:00,31.93,31.95,31.88,31.92,83500.0,18.4101,18.4217,18.3813,18.4044,83500.0
2010-11-15 10:05:00,31.92,31.94,31.87,31.92,19400.0,18.4044,18.4159,18.3755,18.4044,19400.0
2010-11-15 10:10:00,31.93,31.93,31.9,31.92,11000.0,18.4101,18.4101,18.3928,18.4044,11000.0
2010-11-15 10:15:00,31.92,31.99,31.91,31.98,15300.0,18.4044,18.4447,18.3986,18.439,15300.0
2010-11-15 10:20:00,31.99,32.01,31.98,32.0,16100.0,18.4447,18.4563,18.439,18.4505,16100.0
2010-11-15 10:25:00,32.0,32.01,31.98,31.98,8000.0,18.4505,18.4563,18.439,18.439,8000.0
2010-11-15 10:30:00,31.98,32.0,31.96,31.97,11100.0,18.439,18.4505,18.4274,18.4332,11100.0
2010-11-15 10:35:00,31.96,32.02,31.96,32.0,22300.0,18.4274,18.462,18.4274,18.4505,22300.0
2010-11-15 10:40:00,32.0,32.01,31.95,31.96,8300.0,18.4505,18.4563,18.4217,18.4274,8300.0
2010-11-15 10:45:00,31.97,31.99,31.97,31.97,13400.0,18.4332,18.4447,18.4332,18.4332,13400.0
2010-11-15 10:50:00,31.97,32.0,31.95,31.96,15900.0,18.4332,18.4505,18.4217,18.4274,15900.0
2010-11-15 10:55:00,31.96,31.99,31.95,31.98,11100.0,18.4274,18.4447,18.4217,18.439,11100.0
2010-11-15 11:00:00,31.99,32.02,31.96,31.96,16800.0,18.4447,18.462,18.4274,18.4274,16800.0
2010-11-15 11:05:00,31.96,31.99,31.95,31.98,13000.0,18.4274,18.4447,18.4217,18.439,13000.0
2010-11-15 11:10:00,31.98,32.03,31.98,32.02,11600.0,18.439,18.4678,18.439,18.462,11600.0
2010-11-15 11:15:00,32.02,32.05,32.02,32.03,12600.0,18.462,18.4793,18.462,18.4678,12600.0
2010-11-15 11:20:00,32.03,32.03,32.02,32.03,8000.0,18.4678,18.4678,18.462,18.4678,8000.0
2010-11-15 11:25:00,32.03,32.05,32.03,32.03,9300.0,18.4678,18.4793,18.4678,18.4678,9300.0
2010-11-15 11:30:00,32.04,32.08,32.04,32.08,7000.0,18.4736,18.4966,18.4736,18.4966,7000.0
2010-11-15 11:35:00,32.08,32.13,32.08,32.12,19100.0,18.4966,18.5255,18.4966,18.5197,19100.0
2010-11-15 11:40:00,32.12,32.17,32.1,32.16,19800.0,18.5197,18.5485,18.5082,18.5428,19800.0
2010-11-15 11:45:00,32.17,32.18,32.16,32.18,6600.0,18.5485,18.5543,18.5428,18.5543,6600.0
2010-11-15 11:50:00,32.18,32.19,32.16,32.18,13800.0,18.5543,18.56,18.5428,18.5543,13800.0
2010-11-15 11:55:00,32.18,32.19,32.17,32.17,11500.0,18.5543,18.56,18.5485,18.5485,11500.0
2010-11-15 12:00:00,32.17,32.18,32.16,32.17,6500.0,18.5485,18.5543,18.5428,18.5485,6500.0
2010-11-15 12:05:00,32.17,32.17,32.16,32.17,4600.0,18.5485,18.5485,18.5428,18.5485,4600.0
2010-11-15 12:10:00,32.17,32.18,32.13,32.16,29400.0,18.5485,18.5543,18.5255,18.5428,29400.0
2010-11-15 12:15:00,32.16,32.18,32.15,32.17,14200.0,18.5428,18.5543,18.537,18.5485,14200.0
2010-11-15 12:20:00,32.18,32.18,32.17,32.18,5300.0,18.5543,18.5543,18.5485,18.5543,5300.0
2010-11-15 12:25:00,32.18,32.22,32.17,32.22,12200.0,18.5543,18.5773,18.5485,18.5773,12200.0
2010-11-15 12:30:00,32.21,32.22,32.2,32.21,9900.0,18.5716,18.5773,18.5658,18.5716,9900.0
2010-11-15 12:35:00,32.21,32.24,32.21,32.24,9100.0,18.5716,18.5889,18.5716,18.5889,9100.0
2010-11-15 12:40:00,32.24,32.24,32.16,32.17,29800.0,18.5889,18.5889,18.5428,18.5485,29800.0
2010-11-15 12:45:00,32.17,32.21,32.16,32.18,7800.0,18.5485,18.5716,18.5428,18.5543,7800.0
2010-11-15 12:50:00,32.18,32.2,32.18,32.2,3200.0,18.5543,18.5658,18.5543,18.5658,3200.0
2010-11-15 12:55:00,32.2,32.24,32.2,32.22,11300.0,18.5658,18.5889,18.5658,18.5773,11300.0
2010-11-15 13:00:00,32.22,32.23,32.19,32.19,8800.0,18.5773,18.5831,18.56,18.56,8800.0
2010-11-15 13:05:00,32.19,32.22,32.18,32.21,12500.0,18.56,18.5773,18.5543,18.5716,12500.0
2010-11-15 13:10:00,32.21,32.25,32.21,32.24,39600.0,18.5716,18.5946,18.5716,18.5889,39600.0
2010-11-15 13:15:00,32.24,32.26,32.24,32.26,12000.0,18.5889,18.6004,18.5889,18.6004,12000.0
2010-11-15 13:20:00,32.26,32.28,32.26,32.28,5400.0,18.6004,18.6119,18.6004,18.6119,5400.0
2010-11-15 13:25:00,32.27,32.3,32.26,32.27,44600.0,18.6062,18.6235,18.6004,18.6062,44600.0
2010-11-15 13:30:00,32.26,32.29,32.25,32.29,8800.0,18.6004,18.6177,18.5946,18.6177,8800.0
2010-11-15 13:35:00,32.28,32.29,32.28,32.29,6200.0,18.6119,18.6177,18.6119,18.6177,6200.0
2010-11-15 13:40:00,32.29,32.3,32.28,32.3,7200.0,18.6177,18.6235,18.6119,18.6235,7200.0
2010-11-15 13:45:00,32.3,32.3,32.29,32.29,2600.0,18.6235,18.6235,18.6177,18.6177,2600.0
2010-11-15 13:50:00,32.29,32.3,32.28,32.29,11000.0,18.6177,18.6235,18.6119,18.6177,11000.0
2010-11-15 13:55:00,32.29,32.29,32.27,32.27,5900.0,18.6177,18.6177,18.6062,18.6062,5900.0
2010-11-15 14:00:00,32.28,32.29,32.28,32.28,9500.0,18.6119,18.6177,18.6119,18.6119,9500.0
2010-11-15 14:05:00,32.29,32.29,32.28,32.28,9900.0,18.6177,18.6177,18.6119,18.6119,9900.0
2010-11-15 14:10:00,32.29,32.29,32.25,32.27,19300.0,18.6177,18.6177,18.5946,18.6062,19300.0
2010-11-15 14:15:00,32.26,32.27,32.24,32.24,15900.0,18.6004,18.6062,18.5889,18.5889,15900.0
2010-11-15 14:20:00,32.24,32.24,32.2,32.21,10400.0,18.5889,18.5889,18.5658,18.5716,10400.0
2010-11-15 14:25:00,32.2,32.21,32.2,32.21,7100.0,18.5658,18.5716,18.5658,18.5716,7100.0
2010-11-15 14:30:00,32.21,32.21,32.19,32.2,52100.0,18.5716,18.5716,18.56,18.5658,52100.0
2010-11-15 14:35:00,32.2,32.21,32.15,32.15,32500.0,18.5658,18.5716,18.537,18.537,32500.0
2010-11-15 14:40:00,32.15,32.18,32.15,32.17,38400.0,18.537,18.5543,18.537,18.5485,38400.0
2010-11-15 14:45:00,32.18,32.19,32.18,32.19,21500.0,18.5543,18.56,18.5543,18.56,21500.0
2010-11-15 14:50:00,32.18,32.19,32.17,32.17,22000.0,18.5543,18.56,18.5485,18.5485,22000.0
2010-11-15 14:55:00,32.17,32.18,32.16,32.17,13900.0,18.5485,18.5543,18.5428,18.5485,13900.0
2010-11-15 15:00:00,32.17,32.17,32.15,32.15,15500.0,18.5485,18.5485,18.537,18.537,15500.0
2010-11-15 15:05:00,32.15,32.15,32.11,32.11,59900.0,18.537,18.537,18.5139,18.5139,59900.0
2010-11-15 15:10:00,32.12,32.12,32.08,32.09,22100.0,18.5197,18.5197,18.4966,18.5024,22100.0
2010-11-15 15:15:00,32.08,32.08,32.01,32.08,41300.0,18.4966,18.4966,18.4563,18.4966,41300.0
2010-11-15 15:20:00,32.07,32.09,32.05,32.06,22500.0,18.4909,18.5024,18.4793,18.4851,22500.0
2010-11-15 15:25:00,32.06,32.08,32.04,32.07,23900.0,18.4851,18.4966,18.4736,18.4909,23900.0
2010-11-15 15:30:00,32.08,32.08,32.04,32.04,28200.0,18.4966,18.4966,18.4736,18.4736,28200.0
2010-11-15 15:35:00,32.04,32.07,32.02,32.07,25200.0,18.4736,18.4909,18.462,18.4909,25200.0
2010-11-15 15:40:00,32.07,32.07,32.06,32.07,15300.0,18.4909,18.4909,18.4851,18.4909,15300.0
2010-11-15 15:45:00,32.06,32.06,32.03,32.03,49200.0,18.4851,18.4851,18.4678,18.4678,49200.0
2010-11-15 15:50:00,32.04,32.04,32.01,32.02,49400.0,18.4736,18.4736,18.4563,18.462,49400.0
2010-11-15 15:55:00,32.02,32.03,31.96,31.96,95200.0,18.462,18.4678,18.4274,18.4274,95200.0
2010-11-16 09:30:00,31.85,31.95,31.85,31.85,40700.0,18.364,18.4217,18.364,18.364,40700.0
2010-11-16 09:35:00,31.83,31.87,31.72,31.73,21600.0,18.3525,18.3755,18.2891,18.2948,21600.0
2010-11-16 09:40:00,31.73,31.75,31.63,31.63,32900.0,18.2948,18.3064,18.2372,18.2372,32900.0
2010-11-16 09:45:00,31.63,31.73,31.63,31.65,20700.0,18.2372,18.2948,18.2372,18.2487,20700.0
2010-11-16 09:50:00,31.66,31.69,31.6,31.61,24200.0,18.2545,18.2718,18.2199,18.2256,24200.0
2010-11-16 09:55:00,31.62,31.7,31.6,31.7,25500.0,18.2314,18.2775,18.2199,18.2775,25500.0
2010-11-16 10:00:00,31.68,31.72,31.6,31.68,27300.0,18.266,18.2891,18.2199,18.266,27300.0
2010-11-16 10:05:00,31.67,31.79,31.66,31.74,23600.0,18.2602,18.3294,18.2545,18.3006,23600.0
2010-11-16 10:10:00,31.74,31.76,31.65,31.7,11100.0,18.3006,18.3121,18.2487,18.2775,11100.0
2010-11-16 10:15:00,31.71,31.72,31.65,31.65,11300.0,18.2833,18.2891,18.2487,18.2487,11300.0
2010-11-16 10:20:00,31.65,31.66,31.61,31.61,19400.0,18.2487,18.2545,18.2256,18.2256,19400.0
2010-11-16 10:25:00,31.61,31.71,31.61,31.7,18700.0,18.2256,18.2833,18.2256,18.2775,18700.0
2010-11-16 10:30:00,31.7,31.71,31.55,31.56,26000.0,18.2775,18.2833,18.191,18.1968,26000.0
2010-11-16 10:35:00,31.55,31.55,31.47,31.48,72000.0,18.191,18.191,18.1449,18.1507,72000.0
2010-11-16 10:40:00,31.48,31.48,31.43,31.45,44600.0,18.1507,18.1507,18.1219,18.1334,44600.0
2010-11-16 10:45:00,31.45,31.45,31.42,31.44,32700.0,18.1334,18.1334,18.1161,18.1276,32700.0
2010-11-16 10:50:00,31.44,31.57,31.44,31.55,47900.0,18.1276,18.2026,18.1276,18.191,47900.0
2010-11-16 10:55:00,31.54,31.58,31.48,31.57,35300.0,18.1853,18.2083,18.1507,18.2026,35300.0
2010-11-16 11:00:00,31.57,31.57,31.52,31.54,14100.0,18.2026,18.2026,18.1737,18.1853,14100.0
2010-11-16 11:05:00,31.54,31.57,31.48,31.49,34100.0,18.1853,18.2026,18.1507,18.1564,34100.0
2010-11-16 11:10:00,31.49,31.55,31.47,31.5,29300.0,18.1564,18.191,18.1449,18.1622,29300.0
2010-11-16 11:15:00,31.5,31.5,31.45,31.45,40300.0,18.1622,18.1622,18.1334,18.1334,40300.0
2010-11-16 11:20:00,31.45,31.46,31.44,31.45,29900.0,18.1334,18.1391,18.1276,18.1334,29900.0
2010-11-16 11:25:00,31.45,31.46,31.43,31.43,18600.0,18.1334,18.1391,18.1219,18.1219,18600.0
2010-11-16 11:30:00,31.43,31.46,31.42,31.46,29100.0,18.1219,18.1391,18.1161,18.1391,29100.0
2010-11-16 11:35:00,31.46,31.47,31.43,31.47,36000.0,18.1391,18.1449,18.1219,18.1449,36000.0
2010-11-16 11:40:00,31.46,31.47,31.36,31.36,35200.0,18.1391,18.1449,18.0815,18.0815,35200.0
2010-11-16 11:45:00,31.36,31.38,31.33,31.37,23200.0,18.0815,18.093,18.0642,18.0873,23200.0
2010-11-16 11:50:00,31.38,31.44,31.37,31.42,13000.0,18.093,18.1276,18.0873,18.1161,13000.0
2010-11-16 11:55:00,31.41,31.41,31.34,31.41,22400.0,18.1103,18.1103,18.07,18.1103,22400.0
2010-11-16 12:00:00,31.41,31.43,31.34,31.36,53400.0,18.1103,18.1219,18.07,18.0815,53400.0
2010-11-16 12:05:00,31.36,31.38,31.35,31.38,16900.0,18.0815,18.093,18.0757,18.093,16900.0
2010-11-16 12:10:00,31.37,31.38,31.34,31.36,45400.0,18.0873,18.093,18.07,18.0815,45400.0
2010-11-16 12:15:00,31.36,31.39,31.35,31.36,14100.0,18.0815,18.0988,18.0757,18.0815,14100.0
2010-11-16 12:20:00,31.36,31.39,31.34,31.34,17600.0,18.0815,18.0988,18.07,18.07,17600.0
2010-11-16 12:25:00,31.34,31.39,31.33,31.37,14200.0,18.07,18.0988,18.0642,18.0873,14200.0
2010-11-16 12:30:00,31.37,31.37,31.33,31.37,19500.0,18.0873,18.0873,18.0642,18.0873,19500.0
2010-11-16 12:35:00,31.37,31.38,31.35,31.35,9700.0,18.0873,18.093,18.0757,18.0757,9700.0
2010-11-16 12:40:00,31.35,31.38,31.32,31.37,24900.0,18.0757,18.093,18.0584,18.0873,24900.0
2010-11-16 12:45:00,31.38,31.39,31.32,31.34,11800.0,18.093,18.0988,18.0584,18.07,11800.0
2010-11-16 12:50:00,31.35,31.39,31.34,31.35,19400.0,18.0757,18.0988,18.07,18.0757,19400.0
2010-11-16 12:55:00,31.36,31.41,31.36,31.41,10100.0,18.0815,18.1103,18.0815,18.1103,10100.0
2010-11-16 13:00:00,31.41,31.43,31.41,31.43,4200.0,18.1103,18.1219,18.1103,18.1219,4200.0
2010-11-16 13:05:00,31.43,31.43,31.38,31.38,11200.0,18.1219,18.1219,18.093,18.093,11200.0
2010-11-16 13:10:00,31.39,31.41,31.39,31.39,8100.0,18.0988,18.1103,18.0988,18.0988,8100.0
2010-11-16 13:15:00,31.39,31.4,31.35,31.39,13700.0,18.0988,18.1046,18.0757,18.0988,13700.0
2010-11-16 13:20:00,31.38,31.38,31.37,31.38,18100.0,18.093,18.093,18.0873,18.093,18100.0
2010-11-16 13:25:00,31.38,31.38,31.32,31.33,40000.0,18.093,18.093,18.0584,18.0642,40000.0
2010-11-16 13:30:00,31.34,31.35,31.32,31.34,11600.0,18.07,18.0757,18.0584,18.07,11600.0
2010-11-16 13:35:00,31.34,31.38,31.33,31.36,15800.0,18.07,18.093,18.0642,18.0815,15800.0
2010-11-16 13:40:00,31.36,31.39,31.35,31.35,15200.0,18.0815,18.0988,18.0757,18.0757,15200.0
2010-11-16 13:45:00,31.36,31.36,31.32,31.33,16300.0,18.0815,18.0815,18.0584,18.0642,16300.0
2010-11-16 13:50:00,31.33,31.38,31.33,31.38,16500.0,18.0642,18.093,18.0642,18.093,16500.0
2010-11-16 13:55:00,31.38,31.39,31.37,31.37,10400.0,18.093,18.0988,18.0873,18.0873,10400.0
2010-11-16 14:00:00,31.36,31.36,31.34,31.35,12600.0,18.0815,18.0815,18.07,18.0757,12600.0
2010-11-16 14:05:00,31.34,31.35,31.32,31.34,8100.0,18.07,18.0757,18.0584,18.07,8100.0
2010-11-16 14:10:00,31.34,31.38,31.34,31.37,25200.0,18.07,18.093,18.07,18.0873,25200.0
2010-11-16 14:15:00,31.37,31.39,31.34,31.35,10800.0,18.0873,18.0988,18.07,18.0757,10800.0
2010-11-16 14:20:00,31.35,31.35,31.3,31.31,29000.0,18.0757,18.0757,18.0469,18.0527,29000.0
2010-11-16 14:25:00,31.3,31.31,31.26,31.28,28900.0,18.0469,18.0527,18.0238,18.0354,28900.0
2010-11-16 14:30:00,31.28,31.29,31.26,31.27,16500.0,18.0354,18.0411,18.0238,18.0296,16500.0
2010-11-16 14:35:00,31.27,31.27,31.19,31.2,81300.0,18.0296,18.0296,17.9835,17.9892,81300.0
2010-11-16 14:40:00,31.21,31.25,31.17,31.25,33300.0,17.995,18.0181,17.9719,18.0181,33300.0
2010-11-16 14:45:00,31.25,31.26,31.2,31.23,24500.0,18.0181,18.0238,17.9892,18.0065,24500.0
2010-11-16 14:50:00,31.24,31.27,31.22,31.26,11400.0,18.0123,18.0296,18.0008,18.0238,11400.0
2010-11-16 14:55:00,31.27,31.29,31.24,31.28,30000.0,18.0296,18.0411,18.0123,18.0354,30000.0
2010-11-16 15:00:00,31.28,31.33,31.27,31.32,25200.0,18.0354,18.0642,18.0296,18.0584,25200.0
2010-11-16 15:05:00,31.32,31.33,31.3,31.31,12700.0,18.0584,18.0642,18.0469,18.0527,12700.0
2010-11-16 15:10:00,31.31,31.33,31.29,31.33,22600.0,18.0527,18.0642,18.0411,18.0642,22600.0
2010-11-16 15:15:00,31.32,31.35,31.3,31.35,81100.0,18.0584,18.0757,18.0469,18.0757,81100.0
2010-11-16 15:20:00,31.35,31.36,31.31,31.36,26100.0,18.0757,18.0815,18.0527,18.0815,26100.0
2010-11-16 15:25:00,31.36,31.36,31.32,31.32,27800.0,18.0815,18.0815,18.0584,18.0584,27800.0
2010-11-16 15:30:00,31.32,31.36,31.32,31.34,27100.0,18.0584,18.0815,18.0584,18.07,27100.0
2010-11-16 15:35:00,31.35,31.37,31.32,31.35,35600.0,18.0757,18.0873,18.0584,18.0757,35600.0
2010-11-16 15:40:00,31.34,31.39,31.34,31.38,23800.0,18.07,18.0988,18.07,18.093,23800.0
2010-11-16 15:45:00,31.39,31.43,31.38,31.41,47400.0,18.0988,18.1219,18.093,18.1103,47400.0
2010-11-16 15:50:00,31.4,31.45,31.39,31.41,54600.0,18.1046,18.1334,18.0988,18.1103,54600.0
2010-11-16 15:55:00,31.42,31.45,31.41,31.41,72700.0,18.1161,18.1334,18.1103,18.1103,72700.0
2010-11-17 09:30:00,31.39,31.58,31.39,31.5,81200.0,18.0988,18.2083,18.0988,18.1622,81200.0
2010-11-17 09:35:00,31.5,31.53,31.35,31.43,95700.0,18.1622,18.1795,18.0757,18.1219,95700.0
2010-11-17 09:40:00,31.46,31.49,31.39,31.41,92100.0,18.1391,18.1564,18.0988,18.1103,92100.0
2010-11-17 09:45:00,31.4,31.46,31.32,31.37,107100.0,18.1046,18.1391,18.0584,18.0873,107100.0
2010-11-17 09:50:00,31.39,31.39,31.24,31.25,141800.0,18.0988,18.0988,18.0123,18.0181,141800.0
2010-11-17 09:55:00,31.24,31.29,31.19,31.27,101600.0,18.0123,18.0411,17.9835,18.0296,101600.0
2010-11-17 10:00:00,31.27,31.3,31.23,31.28,90500.0,18.0296,18.0469,18.0065,18.0354,90500.0
2010-11-17 10:05:00,31.28,31.28,31.21,31.26,71300.0,18.0354,18.0354,17.995,18.0238,71300.0
2010-11-17 10:10:00,31.26,31.3,31.24,31.29,36800.0,18.0238,18.0469,18.0123,18.0411,36800.0
2010-11-17 10:15:00,31.3,31.37,31.3,31.36,36000.0,18.0469,18.0873,18.0469,18.0815,36000.0
2010-11-17 10:20:00,31.36,31.36,31.31,31.34,48900.0,18.0815,18.0815,18.0527,18.07,48900.0
2010-11-17 10:25:00,31.34,31.36,31.33,31.35,41600.0,18.07,18.0815,18.0642,18.0757,41600.0
2010-11-17 10:30:00,31.35,31.38,31.32,31.37,51000.0,18.0757,18.093,18.0584,18.0873,51000.0
2010-11-17 10:35:00,31.37,31.37,31.25,31.25,39600.0,18.0873,18.0873,18.0181,18.0181,39600.0
2010-11-17 10:40:00,31.25,31.26,31.23,31.23,23600.0,18.0181,18.0238,18.0065,18.0065,23600.0
2010-11-17 10:45:00,31.24,31.25,31.17,31.17,36400.0,18.0123,18.0181,17.9719,17.9719,36400.0
2010-11-17 10:50:00,31.18,31.26,31.17,31.26,25800.0,17.9777,18.0238,17.9719,18.0238,25800.0
2010-11-17 10:55:00,31.26,31.28,31.22,31.23,78800.0,18.0238,18.0354,18.0008,18.0065,78800.0
2010-11-17 11:00:00,31.23,31.24,31.16,31.17,48600.0,18.0065,18.0123,17.9662,17.9719,48600.0
2010-11-17 11:05:00,31.17,31.2,31.16,31.16,24700.0,17.9719,17.9892,17.9662,17.9662,24700.0
2010-11-17 11:10:00,31.16,31.24,31.16,31.22,35600.0,17.9662,18.0123,17.9662,18.0008,35600.0
2010-11-17 11:15:00,31.23,31.26,31.23,31.25,22100.0,18.0065,18.0238,18.0065,18.0181,22100.0
2010-11-17 11:20:00,31.25,31.34,31.24,31.26,65200.0,18.0181,18.07,18.0123,18.0238,65200.0
2010-11-17 11:25:00,31.26,31.33,31.26,31.33,18000.0,18.0238,18.0642,18.0238,18.0642,18000.0
2010-11-17 11:30:00,31.32,31.34,31.3,31.32,18900.0,18.0584,18.07,18.0469,18.0584,18900.0
2010-11-17 11:35:00,31.34,31.41,31.34,31.39,73600.0,18.07,18.1103,18.07,18.0988,73600.0
2010-11-17 11:40:00,31.38,31.46,31.38,31.41,94100.0,18.093,18.1391,18.093,18.1103,94100.0
2010-11-17 11:45:00,31.41,31.42,31.32,31.34,15200.0,18.1103,18.1161,18.0584,18.07,15200.0
2010-11-17 11:50:00,31.35,31.41,31.33,31.33,38100.0,18.0757,18.1103,18.0642,18.0642,38100.0
2010-11-17 11:55:00,31.33,31.35,31.3,31.35,50200.0,18.0642,18.0757,18.0469,18.0757,50200.0
2010-11-17 12:00:00,31.34,31.41,31.33,31.41,18200.0,18.07,18.1103,18.0642,18.1103,18200.0
2010-11-17 12:05:00,31.42,31.47,31.42,31.45,26100.0,18.1161,18.1449,18.1161,18.1334,26100.0
2010-11-17 12:10:00,31.46,31.51,31.46,31.5,32500.0,18.1391,18.168,18.1391,18.1622,32500.0
2010-11-17 12:15:00,31.5,31.51,31.48,31.5,9000.0,18.1622,18.168,18.1507,18.1622,9000.0
2010-11-17 12:20:00,31.49,31.51,31.48,31.49,14100.0,18.1564,18.168,18.1507,18.1564,14100.0
2010-11-17 12:25:00,31.49,31.49,31.44,31.47,49100.0,18.1564,18.1564,18.1276,18.1449,49100.0
2010-11-17 12:30:00,31.47,31.49,31.47,31.49,8100.0,18.1449,18.1564,18.1449,18.1564,8100.0
2010-11-17 12:35:00,31.49,31.51,31.46,31.47,41500.0,18.1564,18.168,18.1391,18.1449,41500.0
2010-11-17 12:40:00,31.46,31.49,31.45,31.49,36400.0,18.1391,18.1564,18.1334,18.1564,36400.0
2010-11-17 12:45:00,31.48,31.48,31.45,31.47,41100.0,18.1507,18.1507,18.1334,18.1449,41100.0
2010-11-17 12:50:00,31.48,31.52,31.48,31.52,7800.0,18.1507,18.1737,18.1507,18.1737,7800.0
2010-11-17 12:55:00,31.51,31.51,31.42,31.42,25000.0,18.168,18.168,18.1161,18.1161,25000.0
2010-11-17 13:00:00,31.43,31.43,31.41,31.42,6600.0,18.1219,18.1219,18.1103,18.1161,6600.0
2010-11-17 13:05:00,31.42,31.45,31.4,31.45,8200.0,18.1161,18.1334,18.1046,18.1334,8200.0
2010-11-17 13:10:00,31.45,31.48,31.44,31.46,11600.0,18.1334,18.1507,18.1276,18.1391,11600.0
2010-11-17 13:15:00,31.46,31.47,31.45,31.45,9700.0,18.1391,18.1449,18.1334,18.1334,9700.0
2010-11-17 13:20:00,31.45,31.45,31.41,31.41,19100.0,18.1334,18.1334,18.1103,18.1103,19100.0
2010-11-17 13:25:00,31.41,31.46,31.41,31.45,11300.0,18.1103,18.1391,18.1103,18.1334,11300.0
2010-11-17 13:30:00,31.46,31.48,31.45,31.48,11600.0,18.1391,18.1507,18.1334,18.1507,11600.0
2010-11-17 13:35:00,31.47,31.49,31.47,31.47,5900.0,18.1449,18.1564,18.1449,18.1449,5900.0
2010-11-17 13:40:00,31.47,31.47,31.38,31.38,24800.0,18.1449,18.1449,18.093,18.093,24800.0
2010-11-17 13:45:00,31.38,31.38,31.32,31.34,37900.0,18.093,18.093,18.0584,18.07,37900.0
2010-11-17 13:50:00,31.34,31.38,31.34,31.36,13100.0,18.07,18.093,18.07,18.0815,13100.0
2010-11-17 13:55:00,31.36,31.36,31.35,31.36,12900.0,18.0815,18.0815,18.0757,18.0815,12900.0
2010-11-17 14:00:00,31.35,31.36,31.34,31.35,20900.0,18.0757,18.0815,18.07,18.0757,20900.0
2010-11-17 14:05:00,31.35,31.38,31.35,31.38,12000.0,18.0757,18.093,18.0757,18.093,12000.0
2010-11-17 14:10:00,31.38,31.41,31.37,31.4,14400.0,18.093,18.1103,18.0873,18.1046,14400.0
2010-11-17 14:15:00,31.4,31.42,31.39,31.41,8200.0,18.1046,18.1161,18.0988,18.1103,8200.0
2010-11-17 14:20:00,31.41,31.42,31.37,31.37,22800.0,18.1103,18.1161,18.0873,18.0873,22800.0
2010-11-17 14:25:00,31.38,31.38,31.36,31.36,10700.0,18.093,18.093,18.0815,18.0815,10700.0
2010-11-17 14:30:00,31.36,31.41,31.35,31.4,24700.0,18.0815,18.1103,18.0757,18.1046,24700.0
2010-11-17 14:35:00,31.4,31.4,31.37,31.4,25300.0,18.1046,18.1046,18.0873,18.1046,25300.0
2010-11-17 14:40:00,31.4,31.41,31.37,31.4,73000.0,18.1046,18.1103,18.0873,18.1046,73000.0
2010-11-17 14:45:00,31.4,31.4,31.36,31.36,22000.0,18.1046,18.1046,18.0815,18.0815,22000.0
2010-11-17 14:50:00,31.36,31.36,31.33,31.34,30500.0,18.0815,18.0815,18.0642,18.07,30500.0
2010-11-17 14:55:00,31.33,31.36,31.33,31.36,20500.0,18.0642,18.0815,18.0642,18.0815,20500.0
2010-11-17 15:00:00,31.35,31.37,31.35,31.36,30100.0,18.0757,18.0873,18.0757,18.0815,30100.0
2010-11-17 15:05:00,31.36,31.37,31.32,31.32,34400.0,18.0815,18.0873,18.0584,18.0584,34400.0
2010-11-17 15:10:00,31.32,31.35,31.3,31.31,24600.0,18.0584,18.0757,18.0469,18.0527,24600.0
2010-11-17 15:15:00,31.3,31.31,31.29,31.3,26500.0,18.0469,18.0527,18.0411,18.0469,26500.0
2010-11-17 15:20:00,31.3,31.31,31.29,31.29,31200.0,18.0469,18.0527,18.0411,18.0411,31200.0
2010-11-17 15:25:00,31.29,31.3,31.23,31.24,82100.0,18.0411,18.0469,18.0065,18.0123,82100.0
2010-11-17 15:30:00,31.24,31.27,31.24,31.26,37400.0,18.0123,18.0296,18.0123,18.0238,37400.0
2010-11-17 15:35:00,31.26,31.27,31.25,31.25,33400.0,18.0238,18.0296,18.0181,18.0181,33400.0
2010-11-17 15:40:00,31.25,31.26,31.23,31.23,54600.0,18.0181,18.0238,18.0065,18.0065,54600.0
2010-11-17 15:45:00,31.24,31.26,31.23,31.26,60800.0,18.0123,18.0238,18.0065,18.0238,60800.0
2010-11-17 15:50:00,31.26,31.26,31.25,31.25,68100.0,18.0238,18.0238,18.0181,18.0181,68100.0
2010-11-17 15:55:00,31.25,31.26,31.23,31.24,149000.0,18.0181,18.0238,18.0065,18.0123,149000.0
2010-11-18 09:30:00,31.47,31.58,31.47,31.52,39000.0,18.1449,18.2083,18.1449,18.1737,39000.0
2010-11-18 09:35:00,31.52,31.53,31.45,31.5,32400.0,18.1737,18.1795,18.1334,18.1622,32400.0
2010-11-18 09:40:00,31.5,31.52,31.38,31.39,64800.0,18.1622,18.1737,18.093,18.0988,64800.0
2010-11-18 09:45:00,31.4,31.41,31.31,31.31,26900.0,18.1046,18.1103,18.0527,18.0527,26900.0
2010-11-18 09:50:00,31.31,31.34,31.3,31.3,33100.0,18.0527,18.07,18.0469,18.0469,33100.0
2010-11-18 09:55:00,31.3,31.3,31.18,31.18,63100.0,18.0469,18.0469,17.9777,17.9777,63100.0
2010-11-18 10:00:00,31.2,31.28,31.16,31.18,115800.0,17.9892,18.0354,17.9662,17.9777,115800.0
2010-11-18 10:05:00,31.19,31.24,31.16,31.18,82500.0,17.9835,18.0123,17.9662,17.9777,82500.0
2010-11-18 10:10:00,31.18,31.2,31.14,31.15,195900.0,17.9777,17.9892,17.9546,17.9604,195900.0
2010-11-18 10:15:00,31.14,31.17,31.13,31.13,77600.0,17.9546,17.9719,17.9489,17.9489,77600.0
2010-11-18 10:20:00,31.14,31.14,31.07,31.1,199000.0,17.9546,17.9546,17.9143,17.9316,199000.0
2010-11-18 10:25:00,31.1,31.13,31.08,31.13,66200.0,17.9316,17.9489,17.92,17.9489,66200.0
2010-11-18 10:30:00,31.13,31.19,31.11,31.18,71600.0,17.9489,17.9835,17.9373,17.9777,71600.0
2010-11-18 10:35:00,31.18,31.19,31.14,31.15,80500.0,17.9777,17.9835,17.9546,17.9604,80500.0
2010-11-18 10:40:00,31.14,31.16,31.14,31.16,17100.0,17.9546,17.9662,17.9546,17.9662,17100.0
2010-11-18 10:45:00,31.16,31.19,31.15,31.17,44400.0,17.9662,17.9835,17.9604,17.9719,44400.0
2010-11-18 10:50:00,31.17,31.18,31.16,31.17,25500.0,17.9719,17.9777,17.9662,17.9719,25500.0
2010-11-18 10:55:00,31.17,31.18,31.16,31.16,14200.0,17.9719,17.9777,17.9662,17.9662,14200.0
2010-11-18 11:00:00,31.17,31.18,31.16,31.17,44900.0,17.9719,17.9777,17.9662,17.9719,44900.0
2010-11-18 11:05:00,31.16,31.17,31.14,31.16,46700.0,17.9662,17.9719,17.9546,17.9662,46700.0
2010-11-18 11:10:00,31.16,31.18,31.1,31.14,102500.0,17.9662,17.9777,17.9316,17.9546,102500.0
2010-11-18 11:15:00,31.15,31.15,31.11,31.11,28900.0,17.9604,17.9604,17.9373,17.9373,28900.0
2010-11-18 11:20:00,31.12,31.12,31.07,31.1,16500.0,17.9431,17.9431,17.9143,17.9316,16500.0
2010-11-18 11:25:00,31.1,31.1,31.09,31.09,3400.0,17.9316,17.9316,17.9258,17.9258,3400.0
2010-11-18 11:30:00,31.1,31.1,31.08,31.08,40900.0,17.9316,17.9316,17.92,17.92,40900.0
2010-11-18 11:35:00,31.08,31.09,31.07,31.08,18300.0,17.92,17.9258,17.9143,17.92,18300.0
2010-11-18 11:40:00,31.08,31.09,31.08,31.08,12700.0,17.92,17.9258,17.92,17.92,12700.0
2010-11-18 11:45:00,31.08,31.11,31.08,31.1,33600.0,17.92,17.9373,17.92,17.9316,33600.0
2010-11-18 11:50:00,31.1,31.1,31.09,31.1,6800.0,17.9316,17.9316,17.9258,17.9316,6800.0
2010-11-18 11:55:00,31.09,31.09,31.08,31.09,15200.0,17.9258,17.9258,17.92,17.9258,15200.0
2010-11-18 12:00:00,31.08,31.1,31.08,31.1,47700.0,17.92,17.9316,17.92,17.9316,47700.0
2010-11-18 12:05:00,31.1,31.1,31.09,31.09,6100.0,17.9316,17.9316,17.9258,17.9258,6100.0
2010-11-18 12:10:00,31.1,31.1,31.09,31.1,173600.0,17.9316,17.9316,17.9258,17.9316,173600.0
2010-11-18 12:15:00,31.1,31.11,31.09,31.11,32100.0,17.9316,17.9373,17.9258,17.9373,32100.0
2010-11-18 12:20:00,31.1,31.11,31.07,31.08,78400.0,17.9316,17.9373,17.9143,17.92,78400.0
2010-11-18 12:25:00,31.08,31.11,31.08,31.11,8800.0,17.92,17.9373,17.92,17.9373,8800.0
2010-11-18 12:30:00,31.12,31.12,31.11,31.11,7100.0,17.9431,17.9431,17.9373,17.9373,7100.0
2010-11-18 12:35:00,31.12,31.12,31.08,31.09,56000.0,17.9431,17.9431,17.92,17.9258,56000.0
2010-11-18 12:40:00,31.09,31.1,31.09,31.1,22600.0,17.9258,17.9316,17.9258,17.9316,22600.0
2010-11-18 12:45:00,31.09,31.17,31.09,31.16,37600.0,17.9258,17.9719,17.9258,17.9662,37600.0
2010-11-18 12:50:00,31.16,31.17,31.15,31.17,27400.0,17.9662,17.9719,17.9604,17.9719,27400.0
2010-11-18 12:55:00,31.16,31.22,31.16,31.22,73200.0,17.9662,18.0008,17.9662,18.0008,73200.0
2010-11-18 13:00:00,31.22,31.24,31.21,31.22,66300.0,18.0008,18.0123,17.995,18.0008,66300.0
2010-11-18 13:05:00,31.21,31.22,31.21,31.22,12700.0,17.995,18.0008,17.995,18.0008,12700.0
2010-11-18 13:10:00,31.22,31.22,31.2,31.2,38000.0,18.0008,18.0008,17.9892,17.9892,38000.0
2010-11-18 13:15:00,31.2,31.2,31.17,31.17,33200.0,17.9892,17.9892,17.9719,17.9719,33200.0
2010-11-18 13:20:00,31.17,31.19,31.17,31.18,90900.0,17.9719,17.9835,17.9719,17.9777,90900.0
2010-11-18 13:25:00,31.19,31.23,31.19,31.22,12800.0,17.9835,18.0065,17.9835,18.0008,12800.0
2010-11-18 13:30:00,31.22,31.25,31.22,31.23,23300.0,18.0008,18.0181,18.0008,18.0065,23300.0
2010-11-18 13:35:00,31.22,31.23,31.21,31.21,28200.0,18.0008,18.0065,17.995,17.995,28200.0
2010-11-18 13:40:00,31.21,31.22,31.21,31.21,9300.0,17.995,18.0008,17.995,17.995,9300.0
2010-11-18 13:45:00,31.22,31.22,31.21,31.22,18900.0,18.0008,18.0008,17.995,18.0008,18900.0
2010-11-18 13:50:00,31.21,31.22,31.21,31.21,18300.0,17.995,18.0008,17.995,17.995,18300.0
2010-11-18 13:55:00,31.22,31.24,31.22,31.22,27700.0,18.0008,18.0123,18.0008,18.0008,27700.0
2010-11-18 14:00:00,31.22,31.27,31.21,31.27,23000.0,18.0008,18.0296,17.995,18.0296,23000.0
2010-11-18 14:05:00,31.27,31.27,31.26,31.27,11400.0,18.0296,18.0296,18.0238,18.0296,11400.0
2010-11-18 14:10:00,31.26,31.27,31.24,31.25,50400.0,18.0238,18.0296,18.0123,18.0181,50400.0
2010-11-18 14:15:00,31.25,31.25,31.23,31.25,38300.0,18.0181,18.0181,18.0065,18.0181,38300.0
2010-11-18 14:20:00,31.25,31.25,31.22,31.23,53000.0,18.0181,18.0181,18.0008,18.0065,53000.0
2010-11-18 14:25:00,31.22,31.23,31.22,31.23,17300.0,18.0008,18.0065,18.0008,18.0065,17300.0
2010-11-18 14:30:00,31.23,31.23,31.2,31.23,82700.0,18.0065,18.0065,17.9892,18.0065,82700.0
2010-11-18 14:35:00,31.23,31.24,31.2,31.21,160200.0,18.0065,18.0123,17.9892,17.995,160200.0
2010-11-18 14:40:00,31.21,31.22,31.19,31.22,37200.0,17.995,18.0008,17.9835,18.0008,37200.0
2010-11-18 14:45:00,31.22,31.25,31.22,31.25,44900.0,18.0008,18.0181,18.0008,18.0181,44900.0
2010-11-18 14:50:00,31.25,31.25,31.24,31.24,29300.0,18.0181,18.0181,18.0123,18.0123,29300.0
2010-11-18 14:55:00,31.24,31.25,31.2,31.21,82500.0,18.0123,18.0181,17.9892,17.995,82500.0
2010-11-18 15:00:00,31.21,31.21,31.2,31.21,41100.0,17.995,17.995,17.9892,17.995,41100.0
2010-11-18 15:05:00,31.21,31.21,31.17,31.17,87800.0,17.995,17.995,17.9719,17.9719,87800.0
2010-11-18 15:10:00,31.17,31.18,31.17,31.17,22700.0,17.9719,17.9777,17.9719,17.9719,22700.0
2010-11-18 15:15:00,31.17,31.18,31.15,31.15,60900.0,17.9719,17.9777,17.9604,17.9604,60900.0
2010-11-18 15:20:00,31.16,31.16,31.13,31.14,84700.0,17.9662,17.9662,17.9489,17.9546,84700.0
2010-11-18 15:25:00,31.13,31.16,31.1,31.13,140600.0,17.9489,17.9662,17.9316,17.9489,140600.0
2010-11-18 15:30:00,31.14,31.15,31.13,31.14,68600.0,17.9546,17.9604,17.9489,17.9546,68600.0
2010-11-18 15:35:00,31.14,31.14,31.09,31.12,92500.0,17.9546,17.9546,17.9258,17.9431,92500.0
2010-11-18 15:40:00,31.12,31.14,31.09,31.13,82800.0,17.9431,17.9546,17.9258,17.9489,82800.0
2010-11-18 15:45:00,31.13,31.15,31.13,31.15,113500.0,17.9489,17.9604,17.9489,17.9604,113500.0
2010-11-18 15:50:00,31.14,31.18,31.14,31.18,60700.0,17.9546,17.9777,17.9546,17.9777,60700.0
2010-11-18 15:55:00,31.18,31.19,31.15,31.16,168900.0,17.9777,17.9835,17.9604,17.9662,168900.0
2010-11-19 09:30:00,30.94,30.98,30.71,30.77,581800.0,17.8393,17.8624,17.7067,17.7413,581800.0
2010-11-19 09:35:00,30.73,30.78,30.53,30.61,128100.0,17.7182,17.7471,17.6029,17.6491,128100.0
2010-11-19 09:40:00,30.61,30.63,30.52,30.54,119400.0,17.6491,17.6606,17.5972,17.6087,119400.0
2010-11-19 09:45:00,30.55,30.55,30.43,30.44,187500.0,17.6145,17.6145,17.5453,17.551,187500.0
2010-11-19 09:50:00,30.44,30.57,30.44,30.52,86700.0,17.551,17.626,17.551,17.5972,86700.0
2010-11-19 09:55:00,30.53,30.53,30.47,30.49,61300.0,17.6029,17.6029,17.5683,17.5799,61300.0
2010-11-19 10:00:00,30.49,30.5,30.46,30.49,124200.0,17.5799,17.5856,17.5626,17.5799,124200.0
2010-11-19 10:05:00,30.49,30.49,30.39,30.44,64700.0,17.5799,17.5799,17.5222,17.551,64700.0
2010-11-19 10:10:00,30.44,30.52,30.44,30.52,27300.0,17.551,17.5972,17.551,17.5972,27300.0
2010-11-19 10:15:00,30.51,30.52,30.48,30.48,54100.0,17.5914,17.5972,17.5741,17.5741,54100.0
2010-11-19 10:20:00,30.49,30.51,30.45,30.46,35100.0,17.5799,17.5914,17.5568,17.5626,35100.0
2010-11-19 10:25:00,30.45,30.46,30.41,30.41,23700.0,17.5568,17.5626,17.5337,17.5337,23700.0
2010-11-19 10:30:00,30.41,30.42,30.39,30.4,48900.0,17.5337,17.5395,17.5222,17.528,48900.0
2010-11-19 10:35:00,30.39,30.41,30.36,30.39,59200.0,17.5222,17.5337,17.5049,17.5222,59200.0
2010-11-19 10:40:00,30.38,30.41,30.38,30.39,37300.0,17.5164,17.5337,17.5164,17.5222,37300.0
2010-11-19 10:45:00,30.38,30.41,30.38,30.4,50000.0,17.5164,17.5337,17.5164,17.528,50000.0
2010-11-19 10:50:00,30.39,30.4,30.35,30.38,33000.0,17.5222,17.528,17.4991,17.5164,33000.0
2010-11-19 10:55:00,30.37,30.41,30.36,30.37,83400.0,17.5107,17.5337,17.5049,17.5107,83400.0
2010-11-19 11:00:00,30.36,30.48,30.36,30.47,177000.0,17.5049,17.5741,17.5049,17.5683,177000.0
2010-11-19 11:05:00,30.48,30.51,30.47,30.51,41700.0,17.5741,17.5914,17.5683,17.5914,41700.0
2010-11-19 11:10:00,30.51,30.53,30.48,30.53,47300.0,17.5914,17.6029,17.5741,17.6029,47300.0
2010-11-19 11:15:00,30.54,30.59,30.53,30.55,55000.0,17.6087,17.6375,17.6029,17.6145,55000.0
2010-11-19 11:20:00,30.55,30.56,30.54,30.55,18900.0,17.6145,17.6202,17.6087,17.6145,18900.0
2010-11-19 11:25:00,30.55,30.56,30.49,30.5,55600.0,17.6145,17.6202,17.5799,17.5856,55600.0
2010-11-19 11:30:00,30.51,30.56,30.5,30.55,23100.0,17.5914,17.6202,17.5856,17.6145,23100.0
2010-11-19 11:35:00,30.55,30.56,30.55,30.55,25100.0,17.6145,17.6202,17.6145,17.6145,25100.0
2010-11-19 11:40:00,30.55,30.56,30.52,30.54,57200.0,17.6145,17.6202,17.5972,17.6087,57200.0
2010-11-19 11:45:00,30.54,30.54,30.53,30.53,4100.0,17.6087,17.6087,17.6029,17.6029,4100.0
2010-11-19 11:50:00,30.54,30.56,30.53,30.53,43500.0,17.6087,17.6202,17.6029,17.6029,43500.0
2010-11-19 11:55:00,30.53,30.54,30.48,30.48,23000.0,17.6029,17.6087,17.5741,17.5741,23000.0
2010-11-19 12:00:00,30.49,30.5,30.48,30.5,25500.0,17.5799,17.5856,17.5741,17.5856,25500.0
2010-11-19 12:05:00,30.5,30.51,30.48,30.5,38600.0,17.5856,17.5914,17.5741,17.5856,38600.0
2010-11-19 12:10:00,30.49,30.5,30.47,30.49,31900.0,17.5799,17.5856,17.5683,17.5799,31900.0
2010-11-19 12:15:00,30.5,30.5,30.48,30.49,9100.0,17.5856,17.5856,17.5741,17.5799,9100.0
2010-11-19 12:20:00,30.49,30.5,30.48,30.5,5900.0,17.5799,17.5856,17.5741,17.5856,5900.0
2010-11-19 12:25:00,30.5,30.5,30.5,30.5,49600.0,17.5856,17.5856,17.5856,17.5856,49600.0
2010-11-19 12:30:00,30.5,30.5,30.49,30.5,18200.0,17.5856,17.5856,17.5799,17.5856,18200.0
2010-11-19 12:35:00,30.49,30.5,30.49,30.5,16800.0,17.5799,17.5856,17.5799,17.5856,16800.0
2010-11-19 12:40:00,30.5,30.5,30.5,30.5,16700.0,17.5856,17.5856,17.5856,17.5856,16700.0
2010-11-19 12:45:00,30.5,30.51,30.47,30.47,44900.0,17.5856,17.5914,17.5683,17.5683,44900.0
2010-11-19 12:50:00,30.48,30.48,30.45,30.47,21400.0,17.5741,17.5741,17.5568,17.5683,21400.0
2010-11-19 12:55:00,30.47,30.47,30.44,30.45,29700.0,17.5683,17.5683,17.551,17.5568,29700.0
2010-11-19 13:00:00,30.45,30.47,30.45,30.47,33300.0,17.5568,17.5683,17.5568,17.5683,33300.0
2010-11-19 13:05:00,30.47,30.52,30.47,30.51,25600.0,17.5683,17.5972,17.5683,17.5914,25600.0
2010-11-19 13:10:00,30.52,30.52,30.51,30.51,12500.0,17.5972,17.5972,17.5914,17.5914,12500.0
2010-11-19 13:15:00,30.51,30.52,30.49,30.5,80400.0,17.5914,17.5972,17.5799,17.5856,80400.0
2010-11-19 13:20:00,30.5,30.51,30.5,30.51,7900.0,17.5856,17.5914,17.5856,17.5914,7900.0
2010-11-19 13:25:00,30.5,30.53,30.48,30.5,50500.0,17.5856,17.6029,17.5741,17.5856,50500.0
2010-11-19 13:30:00,30.5,30.5,30.49,30.5,9600.0,17.5856,17.5856,17.5799,17.5856,9600.0
2010-11-19 13:35:00,30.5,30.5,30.49,30.5,23000.0,17.5856,17.5856,17.5799,17.5856,23000.0
2010-11-19 13:40:00,30.5,30.5,30.49,30.5,8300.0,17.5856,17.5856,17.5799,17.5856,8300.0
2010-11-19 13:45:00,30.5,30.5,30.44,30.45,41000.0,17.5856,17.5856,17.551,17.5568,41000.0
2010-11-19 13:50:00,30.45,30.45,30.44,30.45,5300.0,17.5568,17.5568,17.551,17.5568,5300.0
2010-11-19 13:55:00,30.45,30.46,30.44,30.45,29500.0,17.5568,17.5626,17.551,17.5568,29500.0
2010-11-19 14:00:00,30.45,30.46,30.44,30.45,59100.0,17.5568,17.5626,17.551,17.5568,59100.0
2010-11-19 14:05:00,30.45,30.5,30.45,30.5,26600.0,17.5568,17.5856,17.5568,17.5856,26600.0
2010-11-19 14:10:00,30.5,30.58,30.5,30.58,131400.0,17.5856,17.6318,17.5856,17.6318,131400.0
2010-11-19 14:15:00,30.58,30.58,30.55,30.55,36800.0,17.6318,17.6318,17.6145,17.6145,36800.0
2010-11-19 14:20:00,30.56,30.56,30.55,30.55,16200.0,17.6202,17.6202,17.6145,17.6145,16200.0
2010-11-19 14:25:00,30.56,30.56,30.55,30.56,25800.0,17.6202,17.6202,17.6145,17.6202,25800.0
2010-11-19 14:30:00,30.56,30.58,30.56,30.58,34000.0,17.6202,17.6318,17.6202,17.6318,34000.0
2010-11-19 14:35:00,30.58,30.6,30.57,30.59,35200.0,17.6318,17.6433,17.626,17.6375,35200.0
2010-11-19 14:40:00,30.6,30.62,30.59,30.6,31500.0,17.6433,17.6548,17.6375,17.6433,31500.0
2010-11-19 14:45:00,30.6,30.64,30.59,30.63,38500.0,17.6433,17.6664,17.6375,17.6606,38500.0
2010-11-19 14:50:00,30.63,30.63,30.59,30.6,45100.0,17.6606,17.6606,17.6375,17.6433,45100.0
2010-11-19 14:55:00,30.6,30.62,30.59,30.6,89800.0,17.6433,17.6548,17.6375,17.6433,89800.0
2010-11-19 15:00:00,30.6,30.66,30.6,30.66,123100.0,17.6433,17.6779,17.6433,17.6779,123100.0
2010-11-19 15:05:00,30.67,30.71,30.66,30.71,29200.0,17.6837,17.7067,17.6779,17.7067,29200.0
2010-11-19 15:10:00,30.71,30.72,30.7,30.72,86700.0,17.7067,17.7125,17.7009,17.7125,86700.0
2010-11-19 15:15:00,30.72,30.75,30.71,30.74,19500.0,17.7125,17.7298,17.7067,17.724,19500.0
2010-11-19 15:20:00,30.75,30.76,30.74,30.75,38400.0,17.7298,17.7355,17.724,17.7298,38400.0
2010-11-19 15:25:00,30.75,30.81,30.75,30.8,198800.0,17.7298,17.7644,17.7298,17.7586,198800.0
2010-11-19 15:30:00,30.8,30.81,30.8,30.8,82200.0,17.7586,17.7644,17.7586,17.7586,82200.0
2010-11-19 15:35:00,30.81,30.81,30.8,30.8,45200.0,17.7644,17.7644,17.7586,17.7586,45200.0
2010-11-19 15:40:00,30.81,30.82,30.77,30.78,77900.0,17.7644,17.7701,17.7413,17.7471,77900.0
2010-11-19 15:45:00,30.78,30.8,30.77,30.79,56200.0,17.7471,17.7586,17.7413,17.7528,56200.0
2010-11-19 15:50:00,30.8,30.8,30.71,30.71,203600.0,17.7586,17.7586,17.7067,17.7067,203600.0
2010-11-19 15:55:00,30.71,30.77,30.7,30.77,281500.0,17.7067,17.7413,17.7009,17.7413,281500.0
2010-11-22 09:30:00,30.78,30.89,30.69,30.78,55300.0,17.7471,17.8105,17.6952,17.7471,55300.0
2010-11-22 09:35:00,30.78,30.83,30.73,30.73,46300.0,17.7471,17.7759,17.7182,17.7182,46300.0
2010-11-22 09:40:00,30.74,30.76,30.7,30.7,68800.0,17.724,17.7355,17.7009,17.7009,68800.0
2010-11-22 09:45:00,30.71,30.79,30.7,30.74,46100.0,17.7067,17.7528,17.7009,17.724,46100.0
2010-11-22 09:50:00,30.74,30.79,30.74,30.76,19800.0,17.724,17.7528,17.724,17.7355,19800.0
2010-11-22 09:55:00,30.75,30.81,30.75,30.79,34500.0,17.7298,17.7644,17.7298,17.7528,34500.0
2010-11-22 10:00:00,30.79,30.81,30.78,30.79,37800.0,17.7528,17.7644,17.7471,17.7528,37800.0
2010-11-22 10:05:00,30.79,30.8,30.68,30.68,20900.0,17.7528,17.7586,17.6894,17.6894,20900.0
2010-11-22 10:10:00,30.68,30.69,30.65,30.66,22700.0,17.6894,17.6952,17.6721,17.6779,22700.0
2010-11-22 10:15:00,30.66,30.75,30.66,30.75,11900.0,17.6779,17.7298,17.6779,17.7298,11900.0
2010-11-22 10:20:00,30.75,30.76,30.73,30.74,20500.0,17.7298,17.7355,17.7182,17.724,20500.0
2010-11-22 10:25:00,30.74,30.74,30.69,30.7,12900.0,17.724,17.724,17.6952,17.7009,12900.0
2010-11-22 10:30:00,30.7,30.71,30.67,30.7,32300.0,17.7009,17.7067,17.6837,17.7009,32300.0
2010-11-22 10:35:00,30.7,30.7,30.67,30.69,147300.0,17.7009,17.7009,17.6837,17.6952,147300.0
2010-11-22 10:40:00,30.69,30.73,30.68,30.71,12600.0,17.6952,17.7182,17.6894,17.7067,12600.0
2010-11-22 10:45:00,30.71,30.71,30.63,30.63,13700.0,17.7067,17.7067,17.6606,17.6606,13700.0
2010-11-22 10:50:00,30.63,30.67,30.63,30.67,13000.0,17.6606,17.6837,17.6606,17.6837,13000.0
2010-11-22 10:55:00,30.67,30.68,30.63,30.63,14800.0,17.6837,17.6894,17.6606,17.6606,14800.0
2010-11-22 11:00:00,30.63,30.67,30.62,30.62,32100.0,17.6606,17.6837,17.6548,17.6548,32100.0
2010-11-22 11:05:00,30.62,30.67,30.62,30.66,65500.0,17.6548,17.6837,17.6548,17.6779,65500.0
2010-11-22 11:10:00,30.66,30.67,30.65,30.65,14900.0,17.6779,17.6837,17.6721,17.6721,14900.0
2010-11-22 11:15:00,30.66,30.68,30.65,30.65,24900.0,17.6779,17.6894,17.6721,17.6721,24900.0
2010-11-22 11:20:00,30.66,30.67,30.65,30.66,8200.0,17.6779,17.6837,17.6721,17.6779,8200.0
2010-11-22 11:25:00,30.66,30.67,30.63,30.65,16400.0,17.6779,17.6837,17.6606,17.6721,16400.0
2010-11-22 11:30:00,30.65,30.66,30.65,30.66,3800.0,17.6721,17.6779,17.6721,17.6779,3800.0
2010-11-22 11:35:00,30.66,30.67,30.65,30.66,12400.0,17.6779,17.6837,17.6721,17.6779,12400.0
2010-11-22 11:40:00,30.66,30.69,30.66,30.69,9100.0,17.6779,17.6952,17.6779,17.6952,9100.0
2010-11-22 11:45:00,30.69,30.69,30.68,30.69,4000.0,17.6952,17.6952,17.6894,17.6952,4000.0
2010-11-22 11:50:00,30.69,30.69,30.68,30.69,7900.0,17.6952,17.6952,17.6894,17.6952,7900.0
2010-11-22 11:55:00,30.69,30.7,30.68,30.69,17500.0,17.6952,17.7009,17.6894,17.6952,17500.0
2010-11-22 12:00:00,30.69,30.7,30.65,30.65,33100.0,17.6952,17.7009,17.6721,17.6721,33100.0
2010-11-22 12:05:00,30.66,30.68,30.66,30.67,7900.0,17.6779,17.6894,17.6779,17.6837,7900.0
2010-11-22 12:10:00,30.67,30.69,30.67,30.68,9700.0,17.6837,17.6952,17.6837,17.6894,9700.0
2010-11-22 12:15:00,30.69,30.71,30.68,30.71,4800.0,17.6952,17.7067,17.6894,17.7067,4800.0
2010-11-22 12:20:00,30.71,30.71,30.68,30.68,12400.0,17.7067,17.7067,17.6894,17.6894,12400.0
2010-11-22 12:25:00,30.67,30.68,30.58,30.58,34500.0,17.6837,17.6894,17.6318,17.6318,34500.0
2010-11-22 12:30:00,30.58,30.59,30.55,30.55,32200.0,17.6318,17.6375,17.6145,17.6145,32200.0
2010-11-22 12:35:00,30.56,30.59,30.55,30.57,12400.0,17.6202,17.6375,17.6145,17.626,12400.0
2010-11-22 12:40:00,30.58,30.58,30.55,30.55,16300.0,17.6318,17.6318,17.6145,17.6145,16300.0
2010-11-22 12:45:00,30.55,30.55,30.51,30.54,32200.0,17.6145,17.6145,17.5914,17.6087,32200.0
2010-11-22 12:50:00,30.55,30.57,30.55,30.56,9800.0,17.6145,17.626,17.6145,17.6202,9800.0
2010-11-22 12:55:00,30.56,30.58,30.56,30.56,8100.0,17.6202,17.6318,17.6202,17.6202,8100.0
2010-11-22 13:00:00,30.57,30.57,30.55,30.56,21000.0,17.626,17.626,17.6145,17.6202,21000.0
2010-11-22 13:05:00,30.56,30.59,30.56,30.58,19800.0,17.6202,17.6375,17.6202,17.6318,19800.0
2010-11-22 13:10:00,30.58,30.6,30.58,30.59,8400.0,17.6318,17.6433,17.6318,17.6375,8400.0
2010-11-22 13:15:00,30.58,30.6,30.58,30.6,6400.0,17.6318,17.6433,17.6318,17.6433,6400.0
2010-11-22 13:20:00,30.6,30.61,30.6,30.61,11800.0,17.6433,17.6491,17.6433,17.6491,11800.0
2010-11-22 13:25:00,30.61,30.62,30.6,30.61,5400.0,17.6491,17.6548,17.6433,17.6491,5400.0
2010-11-22 13:30:00,30.62,30.67,30.62,30.67,14400.0,17.6548,17.6837,17.6548,17.6837,14400.0
2010-11-22 13:35:00,30.67,30.67,30.66,30.66,4700.0,17.6837,17.6837,17.6779,17.6779,4700.0
2010-11-22 13:40:00,30.66,30.67,30.66,30.66,12400.0,17.6779,17.6837,17.6779,17.6779,12400.0
2010-11-22 13:45:00,30.67,30.67,30.65,30.65,10900.0,17.6837,17.6837,17.6721,17.6721,10900.0
2010-11-22 13:50:00,30.66,30.7,30.65,30.7,19500.0,17.6779,17.7009,17.6721,17.7009,19500.0
2010-11-22 13:55:00,30.7,30.71,30.67,30.68,9900.0,17.7009,17.7067,17.6837,17.6894,9900.0
2010-11-22 14:00:00,30.68,30.7,30.67,30.69,15700.0,17.6894,17.7009,17.6837,17.6952,15700.0
2010-11-22 14:05:00,30.69,30.71,30.68,30.7,121200.0,17.6952,17.7067,17.6894,17.7009,121200.0
2010-11-22 14:10:00,30.71,30.72,30.7,30.72,12600.0,17.7067,17.7125,17.7009,17.7125,12600.0
2010-11-22 14:15:00,30.72,30.78,30.71,30.76,16000.0,17.7125,17.7471,17.7067,17.7355,16000.0
2010-11-22 14:20:00,30.77,30.78,30.75,30.77,12100.0,17.7413,17.7471,17.7298,17.7413,12100.0
2010-11-22 14:25:00,30.78,30.78,30.77,30.77,12500.0,17.7471,17.7471,17.7413,17.7413,12500.0
2010-11-22 14:30:00,30.77,30.77,30.73,30.73,27800.0,17.7413,17.7413,17.7182,17.7182,27800.0
2010-11-22 14:35:00,30.73,30.75,30.71,30.75,21100.0,17.7182,17.7298,17.7067,17.7298,21100.0
2010-11-22 14:40:00,30.74,30.74,30.72,30.72,21400.0,17.724,17.724,17.7125,17.7125,21400.0
2010-11-22 14:45:00,30.73,30.78,30.73,30.78,50400.0,17.7182,17.7471,17.7182,17.7471,50400.0
2010-11-22 14:50:00,30.78,30.79,30.77,30.78,19800.0,17.7471,17.7528,17.7413,17.7471,19800.0
2010-11-22 14:55:00,30.78,30.79,30.77,30.78,24700.0,17.7471,17.7528,17.7413,17.7471,24700.0
2010-11-22 15:00:00,30.78,30.8,30.75,30.75,53100.0,17.7471,17.7586,17.7298,17.7298,53100.0
2010-11-22 15:05:00,30.75,30.77,30.75,30.75,43600.0,17.7298,17.7413,17.7298,17.7298,43600.0
2010-11-22 15:10:00,30.75,30.77,30.75,30.77,16500.0,17.7298,17.7413,17.7298,17.7413,16500.0
2010-11-22 15:15:00,30.76,30.78,30.75,30.76,26300.0,17.7355,17.7471,17.7298,17.7355,26300.0
2010-11-22 15:20:00,30.77,30.77,30.75,30.75,132300.0,17.7413,17.7413,17.7298,17.7298,132300.0
2010-11-22 15:25:00,30.76,30.76,30.74,30.74,38800.0,17.7355,17.7355,17.724,17.724,38800.0
2010-11-22 15:30:00,30.75,30.77,30.75,30.76,22800.0,17.7298,17.7413,17.7298,17.7355,22800.0
2010-11-22 15:35:00,30.76,30.8,30.75,30.78,76300.0,17.7355,17.7586,17.7298,17.7471,76300.0
2010-11-22 15:40:00,30.79,30.79,30.78,30.79,41900.0,17.7528,17.7528,17.7471,17.7528,41900.0
2010-11-22 15:45:00,30.79,30.84,30.79,30.83,35000.0,17.7528,17.7817,17.7528,17.7759,35000.0
2010-11-22 15:50:00,30.84,30.85,30.83,30.85,46300.0,17.7817,17.7874,17.7759,17.7874,46300.0
2010-11-22 15:55:00,30.84,30.85,30.8,30.8,113900.0,17.7817,17.7874,17.7586,17.7586,113900.0
2010-11-23 09:30:00,30.61,30.7,30.49,30.49,69500.0,17.6491,17.7009,17.5799,17.5799,69500.0
2010-11-23 09:35:00,30.46,30.56,30.45,30.47,56500.0,17.5626,17.6202,17.5568,17.5683,56500.0
2010-11-23 09:40:00,30.47,30.53,30.47,30.53,55400.0,17.5683,17.6029,17.5683,17.6029,55400.0
2010-11-23 09:45:00,30.53,30.53,30.47,30.49,29400.0,17.6029,17.6029,17.5683,17.5799,29400.0
2010-11-23 09:50:00,30.48,30.51,30.47,30.49,31100.0,17.5741,17.5914,17.5683,17.5799,31100.0
2010-11-23 09:55:00,30.49,30.52,30.45,30.46,32700.0,17.5799,17.5972,17.5568,17.5626,32700.0
2010-11-23 10:00:00,30.46,30.57,30.45,30.55,36400.0,17.5626,17.626,17.5568,17.6145,36400.0
2010-11-23 10:05:00,30.54,30.6,30.5,30.59,76200.0,17.6087,17.6433,17.5856,17.6375,76200.0
2010-11-23 10:10:00,30.58,30.61,30.54,30.6,31000.0,17.6318,17.6491,17.6087,17.6433,31000.0
2010-11-23 10:15:00,30.6,30.68,30.58,30.59,24500.0,17.6433,17.6894,17.6318,17.6375,24500.0
2010-11-23 10:20:00,30.59,30.6,30.54,30.58,30900.0,17.6375,17.6433,17.6087,17.6318,30900.0
2010-11-23 10:25:00,30.59,30.6,30.54,30.55,18900.0,17.6375,17.6433,17.6087,17.6145,18900.0
2010-11-23 10:30:00,30.55,30.56,30.54,30.55,164900.0,17.6145,17.6202,17.6087,17.6145,164900.0
2010-11-23 10:35:00,30.54,30.63,30.54,30.61,22400.0,17.6087,17.6606,17.6087,17.6491,22400.0
2010-11-23 10:40:00,30.61,30.62,30.6,30.61,24700.0,17.6491,17.6548,17.6433,17.6491,24700.0
2010-11-23 10:45:00,30.62,30.67,30.58,30.59,43900.0,17.6548,17.6837,17.6318,17.6375,43900.0
2010-11-23 10:50:00,30.6,30.67,30.6,30.62,25200.0,17.6433,17.6837,17.6433,17.6548,25200.0
2010-11-23 10:55:00,30.62,30.7,30.62,30.67,20500.0,17.6548,17.7009,17.6548,17.6837,20500.0
2010-11-23 11:00:00,30.68,30.69,30.66,30.67,48300.0,17.6894,17.6952,17.6779,17.6837,48300.0
2010-11-23 11:05:00,30.67,30.69,30.64,30.65,40400.0,17.6837,17.6952,17.6664,17.6721,40400.0
2010-11-23 11:10:00,30.65,30.66,30.62,30.66,26800.0,17.6721,17.6779,17.6548,17.6779,26800.0
2010-11-23 11:15:00,30.66,30.67,30.63,30.63,26300.0,17.6779,17.6837,17.6606,17.6606,26300.0
2010-11-23 11:20:00,30.64,30.65,30.58,30.58,26400.0,17.6664,17.6721,17.6318,17.6318,26400.0
2010-11-23 11:25:00,30.58,30.6,30.55,30.55,39800.0,17.6318,17.6433,17.6145,17.6145,39800.0
2010-11-23 11:30:00,30.56,30.59,30.55,30.57,28100.0,17.6202,17.6375,17.6145,17.626,28100.0
2010-11-23 11:35:00,30.57,30.59,30.57,30.58,16400.0,17.626,17.6375,17.626,17.6318,16400.0
2010-11-23 11:40:00,30.59,30.61,30.58,30.61,23800.0,17.6375,17.6491,17.6318,17.6491,23800.0
2010-11-23 11:45:00,30.6,30.63,30.6,30.62,14600.0,17.6433,17.6606,17.6433,17.6548,14600.0
2010-11-23 11:50:00,30.63,30.67,30.62,30.67,19200.0,17.6606,17.6837,17.6548,17.6837,19200.0
2010-11-23 11:55:00,30.66,30.73,30.66,30.73,40600.0,17.6779,17.7182,17.6779,17.7182,40600.0
2010-11-23 12:00:00,30.73,30.77,30.68,30.69,59700.0,17.7182,17.7413,17.6894,17.6952,59700.0
2010-11-23 12:05:00,30.69,30.69,30.65,30.69,18700.0,17.6952,17.6952,17.6721,17.6952,18700.0
2010-11-23 12:10:00,30.7,30.72,30.69,30.72,26900.0,17.7009,17.7125,17.6952,17.7125,26900.0
2010-11-23 12:15:00,30.71,30.73,30.71,30.73,12700.0,17.7067,17.7182,17.7067,17.7182,12700.0
2010-11-23 12:20:00,30.73,30.73,30.7,30.71,20000.0,17.7182,17.7182,17.7009,17.7067,20000.0
2010-11-23 12:25:00,30.71,30.71,30.69,30.71,13700.0,17.7067,17.7067,17.6952,17.7067,13700.0
2010-11-23 12:30:00,30.7,30.73,30.69,30.69,21600.0,17.7009,17.7182,17.6952,17.6952,21600.0
2010-11-23 12:35:00,30.7,30.7,30.66,30.67,17600.0,17.7009,17.7009,17.6779,17.6837,17600.0
2010-11-23 12:40:00,30.68,30.71,30.68,30.7,14800.0,17.6894,17.7067,17.6894,17.7009,14800.0
2010-11-23 12:45:00,30.71,30.73,30.7,30.73,27300.0,17.7067,17.7182,17.7009,17.7182,27300.0
2010-11-23 12:50:00,30.73,30.76,30.73,30.76,14400.0,17.7182,17.7355,17.7182,17.7355,14400.0
2010-11-23 12:55:00,30.75,30.76,30.75,30.75,18000.0,17.7298,17.7355,17.7298,17.7298,18000.0
2010-11-23 13:00:00,30.75,30.76,30.7,30.7,29800.0,17.7298,17.7355,17.7009,17.7009,29800.0
2010-11-23 13:05:00,30.7,30.74,30.7,30.73,22400.0,17.7009,17.724,17.7009,17.7182,22400.0
2010-11-23 13:10:00,30.74,30.75,30.73,30.74,9500.0,17.724,17.7298,17.7182,17.724,9500.0
2010-11-23 13:15:00,30.75,30.75,30.74,30.75,15700.0,17.7298,17.7298,17.724,17.7298,15700.0
2010-11-23 13:20:00,30.74,30.74,30.7,30.72,33400.0,17.724,17.724,17.7009,17.7125,33400.0
2010-11-23 13:25:00,30.72,30.77,30.72,30.76,20100.0,17.7125,17.7413,17.7125,17.7355,20100.0
2010-11-23 13:30:00,30.77,30.8,30.75,30.75,13200.0,17.7413,17.7586,17.7298,17.7298,13200.0
2010-11-23 13:35:00,30.76,30.76,30.72,30.73,17600.0,17.7355,17.7355,17.7125,17.7182,17600.0
2010-11-23 13:40:00,30.73,30.74,30.72,30.72,11600.0,17.7182,17.724,17.7125,17.7125,11600.0
2010-11-23 13:45:00,30.72,30.73,30.69,30.7,46700.0,17.7125,17.7182,17.6952,17.7009,46700.0
2010-11-23 13:50:00,30.71,30.72,30.69,30.7,45100.0,17.7067,17.7125,17.6952,17.7009,45100.0
2010-11-23 13:55:00,30.71,30.71,30.69,30.69,20500.0,17.7067,17.7067,17.6952,17.6952,20500.0
2010-11-23 14:00:00,30.7,30.72,30.68,30.69,54800.0,17.7009,17.7125,17.6894,17.6952,54800.0
2010-11-23 14:05:00,30.69,30.71,30.69,30.7,12700.0,17.6952,17.7067,17.6952,17.7009,12700.0
2010-11-23 14:10:00,30.71,30.71,30.69,30.69,45000.0,17.7067,17.7067,17.6952,17.6952,45000.0
2010-11-23 14:15:00,30.69,30.69,30.67,30.69,47000.0,17.6952,17.6952,17.6837,17.6952,47000.0
2010-11-23 14:20:00,30.69,30.71,30.69,30.69,49600.0,17.6952,17.7067,17.6952,17.6952,49600.0
2010-11-23 14:25:00,30.69,30.7,30.68,30.68,16600.0,17.6952,17.7009,17.6894,17.6894,16600.0
2010-11-23 14:30:00,30.68,30.69,30.64,30.66,27000.0,17.6894,17.6952,17.6664,17.6779,27000.0
2010-11-23 14:35:00,30.66,30.68,30.65,30.66,22900.0,17.6779,17.6894,17.6721,17.6779,22900.0
2010-11-23 14:40:00,30.65,30.65,30.6,30.63,48400.0,17.6721,17.6721,17.6433,17.6606,48400.0
2010-11-23 14:45:00,30.64,30.65,30.63,30.65,17400.0,17.6664,17.6721,17.6606,17.6721,17400.0
2010-11-23 14:50:00,30.65,30.7,30.65,30.7,13200.0,17.6721,17.7009,17.6721,17.7009,13200.0
2010-11-23 14:55:00,30.7,30.7,30.69,30.69,9700.0,17.7009,17.7009,17.6952,17.6952,9700.0
2010-11-23 15:00:00,30.7,30.7,30.67,30.67,24600.0,17.7009,17.7009,17.6837,17.6837,24600.0
2010-11-23 15:05:00,30.67,30.68,30.66,30.68,15700.0,17.6837,17.6894,17.6779,17.6894,15700.0
2010-11-23 15:10:00,30.67,30.68,30.65,30.68,46300.0,17.6837,17.6894,17.6721,17.6894,46300.0
2010-11-23 15:15:00,30.68,30.7,30.66,30.66,41300.0,17.6894,17.7009,17.6779,17.6779,41300.0
2010-11-23 15:20:00,30.67,30.67,30.66,30.66,15300.0,17.6837,17.6837,17.6779,17.6779,15300.0
2010-11-23 15:25:00,30.67,30.69,30.66,30.68,36400.0,17.6837,17.6952,17.6779,17.6894,36400.0
2010-11-23 15:30:00,30.68,30.7,30.66,30.66,58000.0,17.6894,17.7009,17.6779,17.6779,58000.0
2010-11-23 15:35:00,30.67,30.69,30.66,30.68,36000.0,17.6837,17.6952,17.6779,17.6894,36000.0
2010-11-23 15:40:00,30.68,30.69,30.67,30.69,40100.0,17.6894,17.6952,17.6837,17.6952,40100.0
2010-11-23 15:45:00,30.68,30.68,30.64,30.64,97900.0,17.6894,17.6894,17.6664,17.6664,97900.0
2010-11-23 15:50:00,30.65,30.65,30.64,30.65,87300.0,17.6721,17.6721,17.6664,17.6721,87300.0
2010-11-23 15:55:00,30.65,30.65,30.64,30.64,185700.0,17.6721,17.6721,17.6664,17.6664,185700.0
2010-11-24 09:30:00,30.82,30.97,30.81,30.85,113000.0,17.7701,17.8566,17.7644,17.7874,113000.0
2010-11-24 09:35:00,30.85,30.85,30.79,30.79,26400.0,17.7874,17.7874,17.7528,17.7528,26400.0
2010-11-24 09:40:00,30.8,30.85,30.8,30.85,23600.0,17.7586,17.7874,17.7586,17.7874,23600.0
2010-11-24 09:45:00,30.86,30.89,30.8,30.81,34100.0,17.7932,17.8105,17.7586,17.7644,34100.0
2010-11-24 09:50:00,30.8,30.81,30.75,30.76,26800.0,17.7586,17.7644,17.7298,17.7355,26800.0
2010-11-24 09:55:00,30.76,30.84,30.76,30.84,39200.0,17.7355,17.7817,17.7355,17.7817,39200.0
2010-11-24 10:00:00,30.83,30.86,30.81,30.81,57400.0,17.7759,17.7932,17.7644,17.7644,57400.0
2010-11-24 10:05:00,30.81,30.82,30.78,30.78,52500.0,17.7644,17.7701,17.7471,17.7471,52500.0
2010-11-24 10:10:00,30.78,30.79,30.75,30.75,23600.0,17.7471,17.7528,17.7298,17.7298,23600.0
2010-11-24 10:15:00,30.75,30.76,30.74,30.74,17200.0,17.7298,17.7355,17.724,17.724,17200.0
2010-11-24 10:20:00,30.75,30.83,30.75,30.8,31100.0,17.7298,17.7759,17.7298,17.7586,31100.0
2010-11-24 10:25:00,30.81,30.83,30.77,30.77,24100.0,17.7644,17.7759,17.7413,17.7413,24100.0
2010-11-24 10:30:00,30.76,30.78,30.75,30.78,18100.0,17.7355,17.7471,17.7298,17.7471,18100.0
2010-11-24 10:35:00,30.77,30.78,30.77,30.78,13000.0,17.7413,17.7471,17.7413,17.7471,13000.0
2010-11-24 10:40:00,30.78,30.81,30.77,30.81,31700.0,17.7471,17.7644,17.7413,17.7644,31700.0
2010-11-24 10:45:00,30.79,30.84,30.79,30.8,39900.0,17.7528,17.7817,17.7528,17.7586,39900.0
2010-11-24 10:50:00,30.8,30.81,30.79,30.8,23000.0,17.7586,17.7644,17.7528,17.7586,23000.0
2010-11-24 10:55:00,30.8,30.82,30.79,30.81,37400.0,17.7586,17.7701,17.7528,17.7644,37400.0
2010-11-24 11:00:00,30.8,30.81,30.78,30.81,52100.0,17.7586,17.7644,17.7471,17.7644,52100.0
2010-11-24 11:05:00,30.81,30.84,30.8,30.8,15800.0,17.7644,17.7817,17.7586,17.7586,15800.0
2010-11-24 11:10:00,30.8,30.81,30.79,30.79,16500.0,17.7586,17.7644,17.7528,17.7528,16500.0
2010-11-24 11:15:00,30.79,30.81,30.79,30.8,33700.0,17.7528,17.7644,17.7528,17.7586,33700.0
2010-11-24 11:20:00,30.81,30.83,30.8,30.8,12200.0,17.7644,17.7759,17.7586,17.7586,12200.0
2010-11-24 11:25:00,30.8,30.81,30.8,30.81,13200.0,17.7586,17.7644,17.7586,17.7644,13200.0
2010-11-24 11:30:00,30.8,30.82,30.8,30.82,16500.0,17.7586,17.7701,17.7586,17.7701,16500.0
2010-11-24 11:35:00,30.82,30.83,30.8,30.82,15500.0,17.7701,17.7759,17.7586,17.7701,15500.0
2010-11-24 11:40:00,30.81,30.85,30.81,30.82,14700.0,17.7644,17.7874,17.7644,17.7701,14700.0
2010-11-24 11:45:00,30.83,30.83,30.82,30.82,30400.0,17.7759,17.7759,17.7701,17.7701,30400.0
2010-11-24 11:50:00,30.82,30.83,30.82,30.83,8400.0,17.7701,17.7759,17.7701,17.7759,8400.0
2010-11-24 11:55:00,30.83,30.83,30.82,30.82,24100.0,17.7759,17.7759,17.7701,17.7701,24100.0
2010-11-24 12:00:00,30.82,30.83,30.81,30.82,19700.0,17.7701,17.7759,17.7644,17.7701,19700.0
2010-11-24 12:05:00,30.83,30.85,30.82,30.82,27600.0,17.7759,17.7874,17.7701,17.7701,27600.0
2010-11-24 12:10:00,30.83,30.84,30.81,30.84,17800.0,17.7759,17.7817,17.7644,17.7817,17800.0
2010-11-24 12:15:00,30.84,30.85,30.82,30.83,9000.0,17.7817,17.7874,17.7701,17.7759,9000.0
2010-11-24 12:20:00,30.82,30.83,30.82,30.82,2700.0,17.7701,17.7759,17.7701,17.7701,2700.0
2010-11-24 12:25:00,30.82,30.83,30.82,30.82,6400.0,17.7701,17.7759,17.7701,17.7701,6400.0
2010-11-24 12:30:00,30.82,30.84,30.82,30.82,15100.0,17.7701,17.7817,17.7701,17.7701,15100.0
2010-11-24 12:35:00,30.83,30.83,30.82,30.82,5200.0,17.7759,17.7759,17.7701,17.7701,5200.0
2010-11-24 12:40:00,30.82,30.83,30.82,30.83,10500.0,17.7701,17.7759,17.7701,17.7759,10500.0
2010-11-24 12:45:00,30.83,30.83,30.82,30.83,11400.0,17.7759,17.7759,17.7701,17.7759,11400.0
2010-11-24 12:50:00,30.82,30.84,30.82,30.84,19100.0,17.7701,17.7817,17.7701,17.7817,19100.0
2010-11-24 12:55:00,30.84,30.85,30.84,30.84,21400.0,17.7817,17.7874,17.7817,17.7817,21400.0
2010-11-24 13:00:00,30.84,30.85,30.83,30.83,32900.0,17.7817,17.7874,17.7759,17.7759,32900.0
2010-11-24 13:05:00,30.83,30.84,30.83,30.84,9600.0,17.7759,17.7817,17.7759,17.7817,9600.0
2010-11-24 13:10:00,30.84,30.84,30.83,30.84,12600.0,17.7817,17.7817,17.7759,17.7817,12600.0
2010-11-24 13:15:00,30.84,30.84,30.83,30.83,9700.0,17.7817,17.7817,17.7759,17.7759,9700.0
2010-11-24 13:20:00,30.83,30.87,30.83,30.85,40700.0,17.7759,17.799,17.7759,17.7874,40700.0
2010-11-24 13:25:00,30.85,30.88,30.84,30.88,36700.0,17.7874,17.8047,17.7817,17.8047,36700.0
2010-11-24 13:30:00,30.88,30.9,30.87,30.9,20600.0,17.8047,17.8163,17.799,17.8163,20600.0
2010-11-24 13:35:00,30.9,30.92,30.89,30.92,22600.0,17.8163,17.8278,17.8105,17.8278,22600.0
2010-11-24 13:40:00,30.92,30.93,30.89,30.93,60700.0,17.8278,17.8336,17.8105,17.8336,60700.0
2010-11-24 13:45:00,30.92,30.93,30.91,30.92,27800.0,17.8278,17.8336,17.822,17.8278,27800.0
2010-11-24 13:50:00,30.93,30.93,30.89,30.91,32100.0,17.8336,17.8336,17.8105,17.822,32100.0
2010-11-24 13:55:00,30.91,30.92,30.91,30.92,7200.0,17.822,17.8278,17.822,17.8278,7200.0
2010-11-24 14:00:00,30.92,30.94,30.9,30.93,28600.0,17.8278,17.8393,17.8163,17.8336,28600.0
2010-11-24 14:05:00,30.92,30.93,30.91,30.93,27900.0,17.8278,17.8336,17.822,17.8336,27900.0
2010-11-24 14:10:00,30.92,30.93,30.92,30.93,6000.0,17.8278,17.8336,17.8278,17.8336,6000.0
2010-11-24 14:15:00,30.92,30.93,30.91,30.91,32600.0,17.8278,17.8336,17.822,17.822,32600.0
2010-11-24 14:20:00,30.92,30.95,30.91,30.94,16400.0,17.8278,17.8451,17.822,17.8393,16400.0
2010-11-24 14:25:00,30.95,30.95,30.94,30.95,24900.0,17.8451,17.8451,17.8393,17.8451,24900.0
2010-11-24 14:30:00,30.94,30.95,30.94,30.94,15600.0,17.8393,17.8451,17.8393,17.8393,15600.0
2010-11-24 14:35:00,30.94,30.96,30.94,30.95,28600.0,17.8393,17.8509,17.8393,17.8451,28600.0
2010-11-24 14:40:00,30.95,30.97,30.95,30.95,36000.0,17.8451,17.8566,17.8451,17.8451,36000.0
2010-11-24 14:45:00,30.95,30.97,30.95,30.97,20500.0,17.8451,17.8566,17.8451,17.8566,20500.0
2010-11-24 14:50:00,30.97,30.97,30.96,30.96,20800.0,17.8566,17.8566,17.8509,17.8509,20800.0
2010-11-24 14:55:00,30.96,30.98,30.96,30.97,22100.0,17.8509,17.8624,17.8509,17.8566,22100.0
2010-11-24 15:00:00,30.97,30.98,30.97,30.97,25700.0,17.8566,17.8624,17.8566,17.8566,25700.0
2010-11-24 15:05:00,30.97,30.98,30.95,30.95,41900.0,17.8566,17.8624,17.8451,17.8451,41900.0
2010-11-24 15:10:00,30.95,30.96,30.94,30.94,30200.0,17.8451,17.8509,17.8393,17.8393,30200.0
2010-11-24 15:15:00,30.94,30.95,30.94,30.95,21000.0,17.8393,17.8451,17.8393,17.8451,21000.0
2010-11-24 15:20:00,30.95,30.95,30.94,30.94,31500.0,17.8451,17.8451,17.8393,17.8393,31500.0
2010-11-24 15:25:00,30.95,30.95,30.94,30.94,39100.0,17.8451,17.8451,17.8393,17.8393,39100.0
2010-11-24 15:30:00,30.94,30.95,30.92,30.92,40800.0,17.8393,17.8451,17.8278,17.8278,40800.0
2010-11-24 15:35:00,30.92,30.93,30.92,30.93,19900.0,17.8278,17.8336,17.8278,17.8336,19900.0
2010-11-24 15:40:00,30.92,30.93,30.9,30.91,59100.0,17.8278,17.8336,17.8163,17.822,59100.0
2010-11-24 15:45:00,30.91,30.91,30.87,30.87,51500.0,17.822,17.822,17.799,17.799,51500.0
2010-11-24 15:50:00,30.87,30.92,30.87,30.92,48800.0,17.799,17.8278,17.799,17.8278,48800.0
2010-11-24 15:55:00,30.92,30.94,30.91,30.94,106800.0,17.8278,17.8393,17.822,17.8393,106800.0
2010-11-26 09:30:00,30.61,30.74,30.61,30.67,40500.0,17.6491,17.724,17.6491,17.6837,40500.0
2010-11-26 09:35:00,30.69,30.76,30.65,30.7,33300.0,17.6952,17.7355,17.6721,17.7009,33300.0
2010-11-26 09:40:00,30.7,30.73,30.65,30.72,20800.0,17.7009,17.7182,17.6721,17.7125,20800.0
2010-11-26 09:45:00,30.71,30.75,30.69,30.71,8500.0,17.7067,17.7298,17.6952,17.7067,8500.0
2010-11-26 09:50:00,30.71,30.77,30.7,30.7,24000.0,17.7067,17.7413,17.7009,17.7009,24000.0
2010-11-26 09:55:00,30.7,30.79,30.7,30.75,21200.0,17.7009,17.7528,17.7009,17.7298,21200.0
2010-11-26 10:00:00,30.75,30.83,30.73,30.82,24100.0,17.7298,17.7759,17.7182,17.7701,24100.0
2010-11-26 10:05:00,30.82,30.82,30.71,30.74,20000.0,17.7701,17.7701,17.7067,17.724,20000.0
2010-11-26 10:10:00,30.73,30.83,30.73,30.83,15100.0,17.7182,17.7759,17.7182,17.7759,15100.0
2010-11-26 10:15:00,30.83,30.86,30.82,30.82,8900.0,17.7759,17.7932,17.7701,17.7701,8900.0
2010-11-26 10:20:00,30.83,30.84,30.73,30.73,13000.0,17.7759,17.7817,17.7182,17.7182,13000.0
2010-11-26 10:25:00,30.73,30.73,30.7,30.71,5900.0,17.7182,17.7182,17.7009,17.7067,5900.0
2010-11-26 10:30:00,30.7,30.8,30.7,30.8,30700.0,17.7009,17.7586,17.7009,17.7586,30700.0
2010-11-26 10:35:00,30.8,30.85,30.8,30.85,11100.0,17.7586,17.7874,17.7586,17.7874,11100.0
2010-11-26 10:40:00,30.84,30.87,30.84,30.87,9100.0,17.7817,17.799,17.7817,17.799,9100.0
2010-11-26 10:45:00,30.87,30.87,30.82,30.82,16200.0,17.799,17.799,17.7701,17.7701,16200.0
2010-11-26 10:50:00,30.82,30.83,30.81,30.81,39500.0,17.7701,17.7759,17.7644,17.7644,39500.0
2010-11-26 10:55:00,30.81,30.81,30.78,30.78,15200.0,17.7644,17.7644,17.7471,17.7471,15200.0
2010-11-26 11:00:00,30.78,30.79,30.77,30.78,9200.0,17.7471,17.7528,17.7413,17.7471,9200.0
2010-11-26 11:05:00,30.77,30.82,30.77,30.82,10300.0,17.7413,17.7701,17.7413,17.7701,10300.0
2010-11-26 11:10:00,30.82,30.82,30.78,30.79,5300.0,17.7701,17.7701,17.7471,17.7528,5300.0
2010-11-26 11:15:00,30.79,30.79,30.74,30.75,20000.0,17.7528,17.7528,17.724,17.7298,20000.0
2010-11-26 11:20:00,30.75,30.75,30.74,30.75,4100.0,17.7298,17.7298,17.724,17.7298,4100.0
2010-11-26 11:25:00,30.75,30.75,30.72,30.72,23700.0,17.7298,17.7298,17.7125,17.7125,23700.0
2010-11-26 11:30:00,30.73,30.73,30.72,30.72,17900.0,17.7182,17.7182,17.7125,17.7125,17900.0
2010-11-26 11:35:00,30.72,30.73,30.69,30.7,33000.0,17.7125,17.7182,17.6952,17.7009,33000.0
2010-11-26 11:40:00,30.7,30.7,30.63,30.64,12200.0,17.7009,17.7009,17.6606,17.6664,12200.0
2010-11-26 11:45:00,30.63,30.69,30.61,30.69,34400.0,17.6606,17.6952,17.6491,17.6952,34400.0
2010-11-26 11:50:00,30.7,30.71,30.7,30.71,4500.0,17.7009,17.7067,17.7009,17.7067,4500.0
2010-11-26 11:55:00,30.7,30.71,30.66,30.67,15700.0,17.7009,17.7067,17.6779,17.6837,15700.0
2010-11-26 12:00:00,30.67,30.68,30.65,30.67,13800.0,17.6837,17.6894,17.6721,17.6837,13800.0
2010-11-26 12:05:00,30.67,30.67,30.64,30.65,28000.0,17.6837,17.6837,17.6664,17.6721,28000.0
2010-11-26 12:10:00,30.64,30.65,30.61,30.62,50500.0,17.6664,17.6721,17.6491,17.6548,50500.0
2010-11-26 12:15:00,30.61,30.62,30.6,30.6,62000.0,17.6491,17.6548,17.6433,17.6433,62000.0
2010-11-26 12:20:00,30.6,30.62,30.59,30.6,40100.0,17.6433,17.6548,17.6375,17.6433,40100.0
2010-11-26 12:25:00,30.6,30.6,30.58,30.58,15900.0,17.6433,17.6433,17.6318,17.6318,15900.0
2010-11-26 12:30:00,30.58,30.61,30.57,30.61,34800.0,17.6318,17.6491,17.626,17.6491,34800.0
2010-11-26 12:35:00,30.62,30.64,30.6,30.6,22700.0,17.6548,17.6664,17.6433,17.6433,22700.0
2010-11-26 12:40:00,30.6,30.65,30.6,30.64,38400.0,17.6433,17.6721,17.6433,17.6664,38400.0
2010-11-26 12:45:00,30.64,30.66,30.63,30.66,25000.0,17.6664,17.6779,17.6606,17.6779,25000.0
2010-11-26 12:50:00,30.66,30.67,30.64,30.65,30300.0,17.6779,17.6837,17.6664,17.6721,30300.0
2010-11-26 12:55:00,30.64,30.67,30.64,30.66,90300.0,17.6664,17.6837,17.6664,17.6779,90300.0
2010-11-29 09:30:00,30.5,30.56,30.44,30.47,46600.0,17.5856,17.6202,17.551,17.5683,46600.0
2010-11-29 09:35:00,30.46,30.56,30.44,30.56,53700.0,17.5626,17.6202,17.551,17.6202,53700.0
2010-11-29 09:40:00,30.56,30.64,30.5,30.63,60000.0,17.6202,17.6664,17.5856,17.6606,60000.0
2010-11-29 09:45:00,30.62,30.64,30.52,30.53,38000.0,17.6548,17.6664,17.5972,17.6029,38000.0
2010-11-29 09:50:00,30.54,30.6,30.49,30.58,153000.0,17.6087,17.6433,17.5799,17.6318,153000.0
2010-11-29 09:55:00,30.58,30.62,30.57,30.61,108400.0,17.6318,17.6548,17.626,17.6491,108400.0
2010-11-29 10:00:00,30.61,30.63,30.54,30.59,93500.0,17.6491,17.6606,17.6087,17.6375,93500.0
2010-11-29 10:05:00,30.59,30.67,30.56,30.66,54500.0,17.6375,17.6837,17.6202,17.6779,54500.0
2010-11-29 10:10:00,30.66,30.69,30.6,30.69,97700.0,17.6779,17.6952,17.6433,17.6952,97700.0
2010-11-29 10:15:00,30.69,30.7,30.64,30.65,37200.0,17.6952,17.7009,17.6664,17.6721,37200.0
2010-11-29 10:20:00,30.66,30.66,30.64,30.66,33300.0,17.6779,17.6779,17.6664,17.6779,33300.0
2010-11-29 10:25:00,30.65,30.66,30.64,30.66,43100.0,17.6721,17.6779,17.6664,17.6779,43100.0
2010-11-29 10:30:00,30.65,30.77,30.65,30.75,51800.0,17.6721,17.7413,17.6721,17.7298,51800.0
2010-11-29 10:35:00,30.75,30.78,30.75,30.75,19600.0,17.7298,17.7471,17.7298,17.7298,19600.0
2010-11-29 10:40:00,30.75,30.8,30.74,30.76,35600.0,17.7298,17.7586,17.724,17.7355,35600.0
2010-11-29 10:45:00,30.75,30.78,30.74,30.76,55600.0,17.7298,17.7471,17.724,17.7355,55600.0
2010-11-29 10:50:00,30.77,30.78,30.75,30.75,38000.0,17.7413,17.7471,17.7298,17.7298,38000.0
2010-11-29 10:55:00,30.75,30.76,30.74,30.75,76400.0,17.7298,17.7355,17.724,17.7298,76400.0
2010-11-29 11:00:00,30.75,30.77,30.75,30.75,34400.0,17.7298,17.7413,17.7298,17.7298,34400.0
2010-11-29 11:05:00,30.75,30.76,30.74,30.75,31600.0,17.7298,17.7355,17.724,17.7298,31600.0
2010-11-29 11:10:00,30.76,30.82,30.75,30.81,36800.0,17.7355,17.7701,17.7298,17.7644,36800.0
2010-11-29 11:15:00,30.81,30.82,30.78,30.78,25200.0,17.7644,17.7701,17.7471,17.7471,25200.0
2010-11-29 11:20:00,30.79,30.79,30.74,30.77,27900.0,17.7528,17.7528,17.724,17.7413,27900.0
2010-11-29 11:25:00,30.76,30.82,30.75,30.8,44200.0,17.7355,17.7701,17.7298,17.7586,44200.0
2010-11-29 11:30:00,30.79,30.8,30.74,30.75,42100.0,17.7528,17.7586,17.724,17.7298,42100.0
2010-11-29 11:35:00,30.76,30.77,30.74,30.75,17600.0,17.7355,17.7413,17.724,17.7298,17600.0
2010-11-29 11:40:00,30.75,30.76,30.72,30.73,45000.0,17.7298,17.7355,17.7125,17.7182,45000.0
2010-11-29 11:45:00,30.73,30.76,30.72,30.75,17000.0,17.7182,17.7355,17.7125,17.7298,17000.0
2010-11-29 11:50:00,30.75,30.76,30.72,30.76,27100.0,17.7298,17.7355,17.7125,17.7355,27100.0
2010-11-29 11:55:00,30.75,30.81,30.75,30.81,34900.0,17.7298,17.7644,17.7298,17.7644,34900.0
2010-11-29 12:00:00,30.8,30.8,30.78,30.78,24200.0,17.7586,17.7586,17.7471,17.7471,24200.0
2010-11-29 12:05:00,30.77,30.83,30.77,30.83,20900.0,17.7413,17.7759,17.7413,17.7759,20900.0
2010-11-29 12:10:00,30.83,30.85,30.8,30.8,20700.0,17.7759,17.7874,17.7586,17.7586,20700.0
2010-11-29 12:15:00,30.79,30.81,30.79,30.8,12700.0,17.7528,17.7644,17.7528,17.7586,12700.0
2010-11-29 12:20:00,30.81,30.82,30.8,30.82,23000.0,17.7644,17.7701,17.7586,17.7701,23000.0
2010-11-29 12:25:00,30.82,30.85,30.81,30.85,14100.0,17.7701,17.7874,17.7644,17.7874,14100.0
2010-11-29 12:30:00,30.85,30.88,30.84,30.85,16700.0,17.7874,17.8047,17.7817,17.7874,16700.0
2010-11-29 12:35:00,30.86,30.86,30.85,30.86,15600.0,17.7932,17.7932,17.7874,17.7932,15600.0
2010-11-29 12:40:00,30.85,30.86,30.85,30.85,15300.0,17.7874,17.7932,17.7874,17.7874,15300.0
2010-11-29 12:45:00,30.85,30.86,30.83,30.84,18500.0,17.7874,17.7932,17.7759,17.7817,18500.0
2010-11-29 12:50:00,30.83,30.84,30.82,30.82,21700.0,17.7759,17.7817,17.7701,17.7701,21700.0
2010-11-29 12:55:00,30.82,30.83,30.82,30.82,8300.0,17.7701,17.7759,17.7701,17.7701,8300.0
2010-11-29 13:00:00,30.82,30.83,30.82,30.82,9900.0,17.7701,17.7759,17.7701,17.7701,9900.0
2010-11-29 13:05:00,30.83,30.83,30.8,30.81,24000.0,17.7759,17.7759,17.7586,17.7644,24000.0
2010-11-29 13:10:00,30.81,30.82,30.8,30.82,8000.0,17.7644,17.7701,17.7586,17.7701,8000.0
2010-11-29 13:15:00,30.82,30.86,30.82,30.86,20000.0,17.7701,17.7932,17.7701,17.7932,20000.0
2010-11-29 13:20:00,30.85,30.87,30.85,30.87,7700.0,17.7874,17.799,17.7874,17.799,7700.0
2010-11-29 13:25:00,30.87,30.87,30.83,30.85,33000.0,17.799,17.799,17.7759,17.7874,33000.0
2010-11-29 13:30:00,30.84,30.84,30.82,30.83,18600.0,17.7817,17.7817,17.7701,17.7759,18600.0
2010-11-29 13:35:00,30.83,30.83,30.82,30.82,6000.0,17.7759,17.7759,17.7701,17.7701,6000.0
2010-11-29 13:40:00,30.82,30.86,30.82,30.86,15500.0,17.7701,17.7932,17.7701,17.7932,15500.0
2010-11-29 13:45:00,30.85,30.86,30.85,30.85,7600.0,17.7874,17.7932,17.7874,17.7874,7600.0
2010-11-29 13:50:00,30.85,30.86,30.85,30.86,9000.0,17.7874,17.7932,17.7874,17.7932,9000.0
2010-11-29 13:55:00,30.86,30.87,30.84,30.84,23400.0,17.7932,17.799,17.7817,17.7817,23400.0
2010-11-29 14:00:00,30.84,30.84,30.82,30.82,9200.0,17.7817,17.7817,17.7701,17.7701,9200.0
2010-11-29 14:05:00,30.82,30.82,30.8,30.82,9900.0,17.7701,17.7701,17.7586,17.7701,9900.0
2010-11-29 14:10:00,30.81,30.82,30.75,30.75,25800.0,17.7644,17.7701,17.7298,17.7298,25800.0
2010-11-29 14:15:00,30.75,30.76,30.75,30.76,6900.0,17.7298,17.7355,17.7298,17.7355,6900.0
2010-11-29 14:20:00,30.75,30.76,30.75,30.76,9600.0,17.7298,17.7355,17.7298,17.7355,9600.0
2010-11-29 14:25:00,30.76,30.85,30.75,30.84,40700.0,17.7355,17.7874,17.7298,17.7817,40700.0
2010-11-29 14:30:00,30.84,30.9,30.83,30.87,53700.0,17.7817,17.8163,17.7759,17.799,53700.0
2010-11-29 14:35:00,30.87,30.88,30.85,30.86,21000.0,17.799,17.8047,17.7874,17.7932,21000.0
2010-11-29 14:40:00,30.87,30.87,30.83,30.84,23700.0,17.799,17.799,17.7759,17.7817,23700.0
2010-11-29 14:45:00,30.83,30.86,30.83,30.86,27500.0,17.7759,17.7932,17.7759,17.7932,27500.0
2010-11-29 14:50:00,30.86,30.86,30.83,30.84,18600.0,17.7932,17.7932,17.7759,17.7817,18600.0
2010-11-29 14:55:00,30.84,30.88,30.83,30.88,28800.0,17.7817,17.8047,17.7759,17.8047,28800.0
2010-11-29 15:00:00,30.88,30.93,30.87,30.92,43300.0,17.8047,17.8336,17.799,17.8278,43300.0
2010-11-29 15:05:00,30.93,30.93,30.9,30.91,27000.0,17.8336,17.8336,17.8163,17.822,27000.0
2010-11-29 15:10:00,30.9,30.91,30.86,30.86,78000.0,17.8163,17.822,17.7932,17.7932,78000.0
2010-11-29 15:15:00,30.87,30.91,30.86,30.9,61900.0,17.799,17.822,17.7932,17.8163,61900.0
2010-11-29 15:20:00,30.9,30.91,30.85,30.87,100100.0,17.8163,17.822,17.7874,17.799,100100.0
2010-11-29 15:25:00,30.88,30.91,30.87,30.9,25500.0,17.8047,17.822,17.799,17.8163,25500.0
2010-11-29 15:30:00,30.89,30.9,30.85,30.85,33500.0,17.8105,17.8163,17.7874,17.7874,33500.0
2010-11-29 15:35:00,30.85,30.86,30.83,30.84,20500.0,17.7874,17.7932,17.7759,17.7817,20500.0
2010-11-29 15:40:00,30.83,30.85,30.83,30.84,26600.0,17.7759,17.7874,17.7759,17.7817,26600.0
2010-11-29 15:45:00,30.84,30.88,30.83,30.88,81900.0,17.7817,17.8047,17.7759,17.8047,81900.0
2010-11-29 15:50:00,30.88,30.89,30.84,30.84,96700.0,17.8047,17.8105,17.7817,17.7817,96700.0
2010-11-29 15:55:00,30.84,30.89,30.84,30.85,220900.0,17.7817,17.8105,17.7817,17.7874,220900.0
2010-11-30 09:30:00,30.8,30.8,30.63,30.76,86300.0,17.7586,17.7586,17.6606,17.7355,86300.0
2010-11-30 09:35:00,30.74,30.82,30.72,30.73,80600.0,17.724,17.7701,17.7125,17.7182,80600.0
2010-11-30 09:40:00,30.73,30.97,30.68,30.9,75300.0,17.7182,17.8566,17.6894,17.8163,75300.0
2010-11-30 09:45:00,30.9,30.93,30.8,30.86,101600.0,17.8163,17.8336,17.7586,17.7932,101600.0
2010-11-30 09:50:00,30.86,30.89,30.82,30.86,41000.0,17.7932,17.8105,17.7701,17.7932,41000.0
2010-11-30 09:55:00,30.86,30.94,30.86,30.87,35400.0,17.7932,17.8393,17.7932,17.799,35400.0
2010-11-30 10:00:00,30.87,30.97,30.85,30.93,75000.0,17.799,17.8566,17.7874,17.8336,75000.0
2010-11-30 10:05:00,30.92,30.94,30.79,30.79,56200.0,17.8278,17.8393,17.7528,17.7528,56200.0
2010-11-30 10:10:00,30.79,30.86,30.79,30.81,55100.0,17.7528,17.7932,17.7528,17.7644,55100.0
2010-11-30 10:15:00,30.81,30.83,30.79,30.8,69600.0,17.7644,17.7759,17.7528,17.7586,69600.0
2010-11-30 10:20:00,30.81,30.85,30.79,30.85,59300.0,17.7644,17.7874,17.7528,17.7874,59300.0
2010-11-30 10:25:00,30.84,30.88,30.83,30.87,26500.0,17.7817,17.8047,17.7759,17.799,26500.0
2010-11-30 10:30:00,30.87,30.87,30.76,30.76,24800.0,17.799,17.799,17.7355,17.7355,24800.0
2010-11-30 10:35:00,30.77,30.8,30.76,30.8,20400.0,17.7413,17.7586,17.7355,17.7586,20400.0
2010-11-30 10:40:00,30.79,30.8,30.77,30.77,18200.0,17.7528,17.7586,17.7413,17.7413,18200.0
2010-11-30 10:45:00,30.77,30.8,30.72,30.79,69400.0,17.7413,17.7586,17.7125,17.7528,69400.0
2010-11-30 10:50:00,30.79,30.81,30.73,30.79,83700.0,17.7528,17.7644,17.7182,17.7528,83700.0
2010-11-30 10:55:00,30.8,30.83,30.79,30.82,11900.0,17.7586,17.7759,17.7528,17.7701,11900.0
2010-11-30 11:00:00,30.82,30.83,30.81,30.82,20000.0,17.7701,17.7759,17.7644,17.7701,20000.0
2010-11-30 11:05:00,30.82,30.82,30.77,30.77,23300.0,17.7701,17.7701,17.7413,17.7413,23300.0
2010-11-30 11:10:00,30.78,30.79,30.75,30.76,19600.0,17.7471,17.7528,17.7298,17.7355,19600.0
2010-11-30 11:15:00,30.76,30.8,30.75,30.78,53200.0,17.7355,17.7586,17.7298,17.7471,53200.0
2010-11-30 11:20:00,30.79,30.82,30.78,30.8,16200.0,17.7528,17.7701,17.7471,17.7586,16200.0
2010-11-30 11:25:00,30.79,30.81,30.76,30.78,30400.0,17.7528,17.7644,17.7355,17.7471,30400.0
2010-11-30 11:30:00,30.78,30.79,30.76,30.78,18900.0,17.7471,17.7528,17.7355,17.7471,18900.0
2010-11-30 11:35:00,30.77,30.8,30.77,30.8,15000.0,17.7413,17.7586,17.7413,17.7586,15000.0
2010-11-30 11:40:00,30.8,30.83,30.79,30.81,15800.0,17.7586,17.7759,17.7528,17.7644,15800.0
2010-11-30 11:45:00,30.8,30.81,30.79,30.79,10000.0,17.7586,17.7644,17.7528,17.7528,10000.0
2010-11-30 11:50:00,30.78,30.79,30.78,30.79,10700.0,17.7471,17.7528,17.7471,17.7528,10700.0
2010-11-30 11:55:00,30.79,30.88,30.78,30.87,25700.0,17.7528,17.8047,17.7471,17.799,25700.0
2010-11-30 12:00:00,30.87,30.89,30.86,30.88,15800.0,17.799,17.8105,17.7932,17.8047,15800.0
2010-11-30 12:05:00,30.88,30.9,30.83,30.85,30600.0,17.8047,17.8163,17.7759,17.7874,30600.0
2010-11-30 12:10:00,30.85,30.86,30.85,30.86,3600.0,17.7874,17.7932,17.7874,17.7932,3600.0
2010-11-30 12:15:00,30.86,30.87,30.84,30.84,23200.0,17.7932,17.799,17.7817,17.7817,23200.0
2010-11-30 12:20:00,30.85,30.85,30.82,30.85,48500.0,17.7874,17.7874,17.7701,17.7874,48500.0
2010-11-30 12:25:00,30.84,30.86,30.84,30.85,38800.0,17.7817,17.7932,17.7817,17.7874,38800.0
2010-11-30 12:30:00,30.85,30.86,30.8,30.8,11700.0,17.7874,17.7932,17.7586,17.7586,11700.0
2010-11-30 12:35:00,30.8,30.81,30.8,30.81,5000.0,17.7586,17.7644,17.7586,17.7644,5000.0
2010-11-30 12:40:00,30.8,30.81,30.79,30.8,9400.0,17.7586,17.7644,17.7528,17.7586,9400.0
2010-11-30 12:45:00,30.79,30.81,30.79,30.81,13400.0,17.7528,17.7644,17.7528,17.7644,13400.0
2010-11-30 12:50:00,30.81,30.82,30.8,30.82,11200.0,17.7644,17.7701,17.7586,17.7701,11200.0
2010-11-30 12:55:00,30.82,30.85,30.81,30.85,16400.0,17.7701,17.7874,17.7644,17.7874,16400.0
2010-11-30 13:00:00,30.84,30.93,30.84,30.9,51100.0,17.7817,17.8336,17.7817,17.8163,51100.0
2010-11-30 13:05:00,30.9,30.9,30.84,30.85,22300.0,17.8163,17.8163,17.7817,17.7874,22300.0
2010-11-30 13:10:00,30.85,30.88,30.84,30.88,11500.0,17.7874,17.8047,17.7817,17.8047,11500.0
2010-11-30 13:15:00,30.88,30.93,30.88,30.93,21900.0,17.8047,17.8336,17.8047,17.8336,21900.0
2010-11-30 13:20:00,30.93,30.96,30.91,30.95,95700.0,17.8336,17.8509,17.822,17.8451,95700.0
2010-11-30 13:25:00,30.94,30.95,30.92,30.92,9900.0,17.8393,17.8451,17.8278,17.8278,9900.0
2010-11-30 13:30:00,30.92,30.93,30.92,30.92,11700.0,17.8278,17.8336,17.8278,17.8278,11700.0
2010-11-30 13:35:00,30.93,30.96,30.92,30.96,16300.0,17.8336,17.8509,17.8278,17.8509,16300.0
2010-11-30 13:40:00,30.96,30.96,30.91,30.91,14200.0,17.8509,17.8509,17.822,17.822,14200.0
2010-11-30 13:45:00,30.91,30.92,30.91,30.92,8500.0,17.822,17.8278,17.822,17.8278,8500.0
2010-11-30 13:50:00,30.91,30.92,30.89,30.9,26600.0,17.822,17.8278,17.8105,17.8163,26600.0
2010-11-30 13:55:00,30.9,30.9,30.89,30.9,11100.0,17.8163,17.8163,17.8105,17.8163,11100.0
2010-11-30 14:00:00,30.9,30.92,30.89,30.91,19300.0,17.8163,17.8278,17.8105,17.822,19300.0
2010-11-30 14:05:00,30.9,30.95,30.9,30.93,32600.0,17.8163,17.8451,17.8163,17.8336,32600.0
2010-11-30 14:10:00,30.92,30.95,30.92,30.92,21200.0,17.8278,17.8451,17.8278,17.8278,21200.0
2010-11-30 14:15:00,30.92,30.92,30.89,30.91,23400.0,17.8278,17.8278,17.8105,17.822,23400.0
2010-11-30 14:20:00,30.91,30.92,30.87,30.87,24700.0,17.822,17.8278,17.799,17.799,24700.0
2010-11-30 14:25:00,30.87,30.9,30.86,30.87,27500.0,17.799,17.8163,17.7932,17.799,27500.0
2010-11-30 14:30:00,30.87,30.91,30.87,30.89,31600.0,17.799,17.822,17.799,17.8105,31600.0
2010-11-30 14:35:00,30.88,30.9,30.88,30.89,19400.0,17.8047,17.8163,17.8047,17.8105,19400.0
2010-11-30 14:40:00,30.9,30.91,30.89,30.91,19900.0,17.8163,17.822,17.8105,17.822,19900.0
2010-11-30 14:45:00,30.91,30.94,30.91,30.94,19200.0,17.822,17.8393,17.822,17.8393,19200.0
2010-11-30 14:50:00,30.94,30.95,30.93,30.94,27000.0,17.8393,17.8451,17.8336,17.8393,27000.0
2010-11-30 14:55:00,30.93,30.99,30.93,30.99,21700.0,17.8336,17.8682,17.8336,17.8682,21700.0
2010-11-30 15:00:00,30.99,30.99,30.97,30.98,20500.0,17.8682,17.8682,17.8566,17.8624,20500.0
2010-11-30 15:05:00,30.97,31.0,30.97,31.0,43300.0,17.8566,17.8739,17.8566,17.8739,43300.0
2010-11-30 15:10:00,31.0,31.02,30.98,31.01,46300.0,17.8739,17.8855,17.8624,17.8797,46300.0
2010-11-30 15:15:00,31.01,31.04,31.0,31.04,37900.0,17.8797,17.897,17.8739,17.897,37900.0
2010-11-30 15:20:00,31.04,31.07,31.03,31.04,64400.0,17.897,17.9143,17.8912,17.897,64400.0
2010-11-30 15:25:00,31.04,31.05,30.98,31.0,69900.0,17.897,17.9028,17.8624,17.8739,69900.0
2010-11-30 15:30:00,31.0,31.01,30.96,30.96,48800.0,17.8739,17.8797,17.8509,17.8509,48800.0
2010-11-30 15:35:00,30.95,30.96,30.95,30.96,26200.0,17.8451,17.8509,17.8451,17.8509,26200.0
2010-11-30 15:40:00,30.95,30.96,30.87,30.87,77100.0,17.8451,17.8509,17.799,17.799,77100.0
2010-11-30 15:45:00,30.88,30.93,30.88,30.89,149500.0,17.8047,17.8336,17.8047,17.8105,149500.0
2010-11-30 15:50:00,30.9,30.93,30.87,30.92,116100.0,17.8163,17.8336,17.799,17.8278,116100.0
2010-11-30 15:55:00,30.91,30.92,30.83,30.84,177800.0,17.822,17.8278,17.7759,17.7817,177800.0
2010-12-01 09:30:00,31.25,31.38,31.12,31.12,64800.0,18.0181,18.093,17.9431,17.9431,64800.0
2010-12-01 09:35:00,31.14,31.15,30.99,31.0,97500.0,17.9546,17.9604,17.8682,17.8739,97500.0
2010-12-01 09:40:00,31.01,31.08,30.98,31.06,95700.0,17.8797,17.92,17.8624,17.9085,95700.0
2010-12-01 09:45:00,31.08,31.08,30.99,31.0,46800.0,17.92,17.92,17.8682,17.8739,46800.0
2010-12-01 09:50:00,31.0,31.04,30.97,31.04,44700.0,17.8739,17.897,17.8566,17.897,44700.0
2010-12-01 09:55:00,31.05,31.18,31.05,31.18,31500.0,17.9028,17.9777,17.9028,17.9777,31500.0
2010-12-01 10:00:00,31.18,31.22,31.06,31.07,27800.0,17.9777,18.0008,17.9085,17.9143,27800.0
2010-12-01 10:05:00,31.08,31.11,31.07,31.09,41700.0,17.92,17.9373,17.9143,17.9258,41700.0
2010-12-01 10:10:00,31.09,31.09,31.03,31.05,24700.0,17.9258,17.9258,17.8912,17.9028,24700.0
2010-12-01 10:15:00,31.04,31.05,30.99,31.02,16500.0,17.897,17.9028,17.8682,17.8855,16500.0
2010-12-01 10:20:00,31.02,31.04,31.0,31.04,11500.0,17.8855,17.897,17.8739,17.897,11500.0
2010-12-01 10:25:00,31.04,31.05,31.03,31.03,12300.0,17.897,17.9028,17.8912,17.8912,12300.0
2010-12-01 10:30:00,31.03,31.04,31.01,31.04,8000.0,17.8912,17.897,17.8797,17.897,8000.0
2010-12-01 10:35:00,31.04,31.05,31.03,31.05,16400.0,17.897,17.9028,17.8912,17.9028,16400.0
2010-12-01 10:40:00,31.04,31.05,31.0,31.02,20400.0,17.897,17.9028,17.8739,17.8855,20400.0
2010-12-01 10:45:00,31.03,31.05,31.0,31.01,22000.0,17.8912,17.9028,17.8739,17.8797,22000.0
2010-12-01 10:50:00,31.01,31.01,30.96,30.96,12400.0,17.8797,17.8797,17.8509,17.8509,12400.0
2010-12-01 10:55:00,30.96,30.97,30.95,30.95,10600.0,17.8509,17.8566,17.8451,17.8451,10600.0
2010-12-01 11:00:00,30.95,30.95,30.87,30.87,50300.0,17.8451,17.8451,17.799,17.799,50300.0
2010-12-01 11:05:00,30.86,30.86,30.85,30.85,21600.0,17.7932,17.7932,17.7874,17.7874,21600.0
2010-12-01 11:10:00,30.85,30.86,30.85,30.86,7000.0,17.7874,17.7932,17.7874,17.7932,7000.0
2010-12-01 11:15:00,30.86,30.91,30.85,30.91,27900.0,17.7932,17.822,17.7874,17.822,27900.0
2010-12-01 11:20:00,30.91,30.95,30.9,30.94,41200.0,17.822,17.8451,17.8163,17.8393,41200.0
2010-12-01 11:25:00,30.95,30.95,30.9,30.91,29600.0,17.8451,17.8451,17.8163,17.822,29600.0
2010-12-01 11:30:00,30.9,30.91,30.88,30.9,33000.0,17.8163,17.822,17.8047,17.8163,33000.0
2010-12-01 11:35:00,30.9,30.94,30.9,30.92,38000.0,17.8163,17.8393,17.8163,17.8278,38000.0
2010-12-01 11:40:00,30.93,30.95,30.92,30.95,8400.0,17.8336,17.8451,17.8278,17.8451,8400.0
2010-12-01 11:45:00,30.95,30.95,30.92,30.94,21900.0,17.8451,17.8451,17.8278,17.8393,21900.0
2010-12-01 11:50:00,30.93,31.04,30.93,31.03,36800.0,17.8336,17.897,17.8336,17.8912,36800.0
2010-12-01 11:55:00,31.03,31.1,31.03,31.06,25100.0,17.8912,17.9316,17.8912,17.9085,25100.0
2010-12-01 12:00:00,31.06,31.11,31.04,31.04,59000.0,17.9085,17.9373,17.897,17.897,59000.0
2010-12-01 12:05:00,31.04,31.06,31.03,31.06,21000.0,17.897,17.9085,17.8912,17.9085,21000.0
2010-12-01 12:10:00,31.05,31.1,31.05,31.1,24400.0,17.9028,17.9316,17.9028,17.9316,24400.0
2010-12-01 12:15:00,31.1,31.11,31.09,31.09,18400.0,17.9316,17.9373,17.9258,17.9258,18400.0
2010-12-01 12:20:00,31.09,31.12,31.09,31.11,11200.0,17.9258,17.9431,17.9258,17.9373,11200.0
2010-12-01 12:25:00,31.11,31.15,31.11,31.15,28500.0,17.9373,17.9604,17.9373,17.9604,28500.0
2010-12-01 12:30:00,31.15,31.17,31.14,31.14,21100.0,17.9604,17.9719,17.9546,17.9546,21100.0
2010-12-01 12:35:00,31.14,31.16,31.14,31.16,13600.0,17.9546,17.9662,17.9546,17.9662,13600.0
2010-12-01 12:40:00,31.16,31.19,31.15,31.19,14400.0,17.9662,17.9835,17.9604,17.9835,14400.0
2010-12-01 12:45:00,31.19,31.2,31.18,31.2,22900.0,17.9835,17.9892,17.9777,17.9892,22900.0
2010-12-01 12:50:00,31.2,31.22,31.19,31.21,13400.0,17.9892,18.0008,17.9835,17.995,13400.0
2010-12-01 12:55:00,31.21,31.23,31.2,31.21,27600.0,17.995,18.0065,17.9892,17.995,27600.0
2010-12-01 13:00:00,31.21,31.25,31.21,31.24,17200.0,17.995,18.0181,17.995,18.0123,17200.0
2010-12-01 13:05:00,31.24,31.25,31.22,31.23,19900.0,18.0123,18.0181,18.0008,18.0065,19900.0
2010-12-01 13:10:00,31.23,31.27,31.23,31.25,39600.0,18.0065,18.0296,18.0065,18.0181,39600.0
2010-12-01 13:15:00,31.25,31.27,31.21,31.21,39500.0,18.0181,18.0296,17.995,17.995,39500.0
2010-12-01 13:20:00,31.21,31.25,31.19,31.24,35200.0,17.995,18.0181,17.9835,18.0123,35200.0
2010-12-01 13:25:00,31.24,31.25,31.21,31.24,22800.0,18.0123,18.0181,17.995,18.0123,22800.0
2010-12-01 13:30:00,31.24,31.26,31.22,31.25,49000.0,18.0123,18.0238,18.0008,18.0181,49000.0
2010-12-01 13:35:00,31.26,31.3,31.25,31.3,28400.0,18.0238,18.0469,18.0181,18.0469,28400.0
2010-12-01 13:40:00,31.3,31.32,31.29,31.32,24000.0,18.0469,18.0584,18.0411,18.0584,24000.0
2010-12-01 13:45:00,31.32,31.33,31.31,31.33,16900.0,18.0584,18.0642,18.0527,18.0642,16900.0
2010-12-01 13:50:00,31.32,31.33,31.3,31.32,19200.0,18.0584,18.0642,18.0469,18.0584,19200.0
2010-12-01 13:55:00,31.32,31.33,31.31,31.31,22000.0,18.0584,18.0642,18.0527,18.0527,22000.0
2010-12-01 14:00:00,31.31,31.33,31.3,31.31,14600.0,18.0527,18.0642,18.0469,18.0527,14600.0
2010-12-01 14:05:00,31.31,31.33,31.3,31.32,18700.0,18.0527,18.0642,18.0469,18.0584,18700.0
2010-12-01 14:10:00,31.32,31.33,31.32,31.33,13500.0,18.0584,18.0642,18.0584,18.0642,13500.0
2010-12-01 14:15:00,31.33,31.36,31.32,31.36,20400.0,18.0642,18.0815,18.0584,18.0815,20400.0
2010-12-01 14:20:00,31.36,31.41,31.35,31.39,96400.0,18.0815,18.1103,18.0757,18.0988,96400.0
2010-12-01 14:25:00,31.39,31.39,31.38,31.39,24600.0,18.0988,18.0988,18.093,18.0988,24600.0
2010-12-01 14:30:00,31.38,31.39,31.37,31.37,30600.0,18.093,18.0988,18.0873,18.0873,30600.0
2010-12-01 14:35:00,31.37,31.38,31.35,31.36,76300.0,18.0873,18.093,18.0757,18.0815,76300.0
2010-12-01 14:40:00,31.37,31.4,31.36,31.38,49000.0,18.0873,18.1046,18.0815,18.093,49000.0
2010-12-01 14:45:00,31.39,31.4,31.37,31.38,62500.0,18.0988,18.1046,18.0873,18.093,62500.0
2010-12-01 14:50:00,31.38,31.39,31.38,31.39,7500.0,18.093,18.0988,18.093,18.0988,7500.0
2010-12-01 14:55:00,31.38,31.41,31.38,31.41,39000.0,18.093,18.1103,18.093,18.1103,39000.0
2010-12-01 15:00:00,31.4,31.43,31.4,31.41,98400.0,18.1046,18.1219,18.1046,18.1103,98400.0
2010-12-01 15:05:00,31.4,31.43,31.4,31.42,72400.0,18.1046,18.1219,18.1046,18.1161,72400.0
2010-12-01 15:10:00,31.42,31.42,31.4,31.42,56100.0,18.1161,18.1161,18.1046,18.1161,56100.0
2010-12-01 15:15:00,31.42,31.42,31.4,31.41,116900.0,18.1161,18.1161,18.1046,18.1103,116900.0
2010-12-01 15:20:00,31.4,31.44,31.4,31.42,66300.0,18.1046,18.1276,18.1046,18.1161,66300.0
2010-12-01 15:25:00,31.42,31.44,31.42,31.42,30900.0,18.1161,18.1276,18.1161,18.1161,30900.0
2010-12-01 15:30:00,31.42,31.44,31.42,31.43,46400.0,18.1161,18.1276,18.1161,18.1219,46400.0
2010-12-01 15:35:00,31.43,31.47,31.43,31.47,117100.0,18.1219,18.1449,18.1219,18.1449,117100.0
2010-12-01 15:40:00,31.47,31.48,31.46,31.47,80400.0,18.1449,18.1507,18.1391,18.1449,80400.0
2010-12-01 15:45:00,31.48,31.51,31.46,31.47,161700.0,18.1507,18.168,18.1391,18.1449,161700.0
2010-12-01 15:50:00,31.47,31.47,31.45,31.45,78500.0,18.1449,18.1449,18.1334,18.1334,78500.0
2010-12-01 15:55:00,31.45,31.48,31.45,31.47,156400.0,18.1334,18.1507,18.1334,18.1449,156400.0
2010-12-02 09:30:00,31.45,31.55,31.22,31.23,105300.0,18.1334,18.191,18.0008,18.0065,105300.0
2010-12-02 09:35:00,31.23,31.28,31.2,31.2,105100.0,18.0065,18.0354,17.9892,17.9892,105100.0
2010-12-02 09:40:00,31.21,31.3,31.21,31.23,65900.0,17.995,18.0469,17.995,18.0065,65900.0
2010-12-02 09:45:00,31.23,31.24,31.19,31.2,93600.0,18.0065,18.0123,17.9835,17.9892,93600.0
2010-12-02 09:50:00,31.2,31.27,31.1,31.11,107500.0,17.9892,18.0296,17.9316,17.9373,107500.0
2010-12-02 09:55:00,31.12,31.14,31.09,31.12,92100.0,17.9431,17.9546,17.9258,17.9431,92100.0
2010-12-02 10:00:00,31.13,31.17,31.1,31.1,82100.0,17.9489,17.9719,17.9316,17.9316,82100.0
2010-12-02 10:05:00,31.11,31.15,31.1,31.14,69000.0,17.9373,17.9604,17.9316,17.9546,69000.0
2010-12-02 10:10:00,31.14,31.18,31.12,31.13,37900.0,17.9546,17.9777,17.9431,17.9489,37900.0
2010-12-02 10:15:00,31.13,31.14,31.1,31.1,32300.0,17.9489,17.9546,17.9316,17.9316,32300.0
2010-12-02 10:20:00,31.1,31.14,31.1,31.14,43000.0,17.9316,17.9546,17.9316,17.9546,43000.0
2010-12-02 10:25:00,31.14,31.17,31.13,31.14,48100.0,17.9546,17.9719,17.9489,17.9546,48100.0
2010-12-02 10:30:00,31.14,31.27,31.13,31.26,72100.0,17.9546,18.0296,17.9489,18.0238,72100.0
2010-12-02 10:35:00,31.26,31.3,31.24,31.3,33400.0,18.0238,18.0469,18.0123,18.0469,33400.0
2010-12-02 10:40:00,31.3,31.31,31.28,31.31,48800.0,18.0469,18.0527,18.0354,18.0527,48800.0
2010-12-02 10:45:00,31.32,31.34,31.31,31.33,36800.0,18.0584,18.07,18.0527,18.0642,36800.0
2010-12-02 10:50:00,31.34,31.4,31.33,31.4,31400.0,18.07,18.1046,18.0642,18.1046,31400.0
2010-12-02 10:55:00,31.4,31.42,31.39,31.42,34800.0,18.1046,18.1161,18.0988,18.1161,34800.0
2010-12-02 11:00:00,31.42,31.46,31.4,31.46,80000.0,18.1161,18.1391,18.1046,18.1391,80000.0
2010-12-02 11:05:00,31.46,31.46,31.44,31.45,26600.0,18.1391,18.1391,18.1276,18.1334,26600.0
2010-12-02 11:10:00,31.44,31.46,31.39,31.46,74400.0,18.1276,18.1391,18.0988,18.1391,74400.0
2010-12-02 11:15:00,31.46,31.48,31.46,31.47,35100.0,18.1391,18.1507,18.1391,18.1449,35100.0
2010-12-02 11:20:00,31.47,31.52,31.46,31.51,65600.0,18.1449,18.1737,18.1391,18.168,65600.0
2010-12-02 11:25:00,31.52,31.52,31.48,31.51,48900.0,18.1737,18.1737,18.1507,18.168,48900.0
2010-12-02 11:30:00,31.5,31.5,31.43,31.44,23800.0,18.1622,18.1622,18.1219,18.1276,23800.0
2010-12-02 11:35:00,31.43,31.44,31.42,31.42,17600.0,18.1219,18.1276,18.1161,18.1161,17600.0
2010-12-02 11:40:00,31.42,31.43,31.42,31.42,12800.0,18.1161,18.1219,18.1161,18.1161,12800.0
2010-12-02 11:45:00,31.42,31.43,31.42,31.43,13300.0,18.1161,18.1219,18.1161,18.1219,13300.0
2010-12-02 11:50:00,31.43,31.46,31.42,31.43,48300.0,18.1219,18.1391,18.1161,18.1219,48300.0
2010-12-02 11:55:00,31.43,31.44,31.42,31.44,21500.0,18.1219,18.1276,18.1161,18.1276,21500.0
2010-12-02 12:00:00,31.43,31.46,31.43,31.45,60700.0,18.1219,18.1391,18.1219,18.1334,60700.0
2010-12-02 12:05:00,31.45,31.47,31.45,31.46,49200.0,18.1334,18.1449,18.1334,18.1391,49200.0
2010-12-02 12:10:00,31.46,31.49,31.46,31.48,47000.0,18.1391,18.1564,18.1391,18.1507,47000.0
2010-12-02 12:15:00,31.48,31.5,31.48,31.5,11500.0,18.1507,18.1622,18.1507,18.1622,11500.0
2010-12-02 12:20:00,31.5,31.51,31.49,31.51,13900.0,18.1622,18.168,18.1564,18.168,13900.0
2010-12-02 12:25:00,31.51,31.51,31.5,31.5,7300.0,18.168,18.168,18.1622,18.1622,7300.0
2010-12-02 12:30:00,31.5,31.51,31.5,31.5,8600.0,18.1622,18.168,18.1622,18.1622,8600.0
2010-12-02 12:35:00,31.51,31.57,31.5,31.57,34200.0,18.168,18.2026,18.1622,18.2026,34200.0
2010-12-02 12:40:00,31.56,31.58,31.56,31.58,16900.0,18.1968,18.2083,18.1968,18.2083,16900.0
2010-12-02 12:45:00,31.57,31.58,31.55,31.58,34500.0,18.2026,18.2083,18.191,18.2083,34500.0
2010-12-02 12:50:00,31.58,31.59,31.58,31.58,8300.0,18.2083,18.2141,18.2083,18.2083,8300.0
2010-12-02 12:55:00,31.59,31.59,31.58,31.59,14200.0,18.2141,18.2141,18.2083,18.2141,14200.0
2010-12-02 13:00:00,31.58,31.59,31.51,31.53,90000.0,18.2083,18.2141,18.168,18.1795,90000.0
2010-12-02 13:05:00,31.53,31.53,31.52,31.53,5400.0,18.1795,18.1795,18.1737,18.1795,5400.0
2010-12-02 13:10:00,31.53,31.53,31.52,31.53,7800.0,18.1795,18.1795,18.1737,18.1795,7800.0
2010-12-02 13:15:00,31.53,31.53,31.52,31.53,4800.0,18.1795,18.1795,18.1737,18.1795,4800.0
2010-12-02 13:20:00,31.53,31.53,31.47,31.48,86400.0,18.1795,18.1795,18.1449,18.1507,86400.0
2010-12-02 13:25:00,31.47,31.48,31.47,31.47,6000.0,18.1449,18.1507,18.1449,18.1449,6000.0
2010-12-02 13:30:00,31.48,31.48,31.44,31.47,58800.0,18.1507,18.1507,18.1276,18.1449,58800.0
2010-12-02 13:35:00,31.46,31.46,31.45,31.46,22000.0,18.1391,18.1391,18.1334,18.1391,22000.0
2010-12-02 13:40:00,31.46,31.47,31.45,31.46,5500.0,18.1391,18.1449,18.1334,18.1391,5500.0
2010-12-02 13:45:00,31.46,31.47,31.46,31.47,7100.0,18.1391,18.1449,18.1391,18.1449,7100.0
2010-12-02 13:50:00,31.47,31.47,31.46,31.47,8300.0,18.1449,18.1449,18.1391,18.1449,8300.0
2010-12-02 13:55:00,31.47,31.47,31.46,31.47,6100.0,18.1449,18.1449,18.1391,18.1449,6100.0
2010-12-02 14:00:00,31.46,31.47,31.42,31.42,38900.0,18.1391,18.1449,18.1161,18.1161,38900.0
2010-12-02 14:05:00,31.42,31.44,31.42,31.43,20300.0,18.1161,18.1276,18.1161,18.1219,20300.0
2010-12-02 14:10:00,31.44,31.44,31.43,31.44,13200.0,18.1276,18.1276,18.1219,18.1276,13200.0
2010-12-02 14:15:00,31.44,31.46,31.43,31.46,23900.0,18.1276,18.1391,18.1219,18.1391,23900.0
2010-12-02 14:20:00,31.45,31.51,31.45,31.51,59300.0,18.1334,18.168,18.1334,18.168,59300.0
2010-12-02 14:25:00,31.5,31.59,31.5,31.57,55300.0,18.1622,18.2141,18.1622,18.2026,55300.0
2010-12-02 14:30:00,31.56,31.57,31.48,31.48,22900.0,18.1968,18.2026,18.1507,18.1507,22900.0
2010-12-02 14:35:00,31.48,31.49,31.47,31.49,27300.0,18.1507,18.1564,18.1449,18.1564,27300.0
2010-12-02 14:40:00,31.48,31.49,31.48,31.49,12100.0,18.1507,18.1564,18.1507,18.1564,12100.0
2010-12-02 14:45:00,31.48,31.49,31.48,31.49,14900.0,18.1507,18.1564,18.1507,18.1564,14900.0
2010-12-02 14:50:00,31.48,31.49,31.48,31.48,7600.0,18.1507,18.1564,18.1507,18.1507,7600.0
2010-12-02 14:55:00,31.49,31.49,31.48,31.48,9100.0,18.1564,18.1564,18.1507,18.1507,9100.0
2010-12-02 15:00:00,31.49,31.49,31.48,31.48,11600.0,18.1564,18.1564,18.1507,18.1507,11600.0
2010-12-02 15:05:00,31.48,31.49,31.44,31.46,54300.0,18.1507,18.1564,18.1276,18.1391,54300.0
2010-12-02 15:10:00,31.45,31.47,31.45,31.47,18700.0,18.1334,18.1449,18.1334,18.1449,18700.0
2010-12-02 15:15:00,31.47,31.47,31.46,31.46,11000.0,18.1449,18.1449,18.1391,18.1391,11000.0
2010-12-02 15:20:00,31.47,31.49,31.46,31.49,22800.0,18.1449,18.1564,18.1391,18.1564,22800.0
2010-12-02 15:25:00,31.48,31.49,31.48,31.48,14800.0,18.1507,18.1564,18.1507,18.1507,14800.0
2010-12-02 15:30:00,31.49,31.52,31.48,31.52,32300.0,18.1564,18.1737,18.1507,18.1737,32300.0
2010-12-02 15:35:00,31.52,31.56,31.51,31.56,44400.0,18.1737,18.1968,18.168,18.1968,44400.0
2010-12-02 15:40:00,31.56,31.56,31.5,31.51,69300.0,18.1968,18.1968,18.1622,18.168,69300.0
2010-12-02 15:45:00,31.51,31.52,31.48,31.48,33200.0,18.168,18.1737,18.1507,18.1507,33200.0
2010-12-02 15:50:00,31.48,31.51,31.48,31.5,37400.0,18.1507,18.168,18.1507,18.1622,37400.0
2010-12-02 15:55:00,31.5,31.51,31.49,31.5,89100.0,18.1622,18.168,18.1564,18.1622,89100.0
2010-12-03 09:30:00,31.44,31.55,31.4,31.51,64200.0,18.1276,18.191,18.1046,18.168,64200.0
2010-12-03 09:35:00,31.5,31.51,31.4,31.4,44500.0,18.1622,18.168,18.1046,18.1046,44500.0
2010-12-03 09:40:00,31.4,31.49,31.38,31.44,47200.0,18.1046,18.1564,18.093,18.1276,47200.0
2010-12-03 09:45:00,31.44,31.45,31.38,31.39,102200.0,18.1276,18.1334,18.093,18.0988,102200.0
2010-12-03 09:50:00,31.37,31.42,31.37,31.38,63400.0,18.0873,18.1161,18.0873,18.093,63400.0
2010-12-03 09:55:00,31.38,31.4,31.34,31.4,34700.0,18.093,18.1046,18.07,18.1046,34700.0
2010-12-03 10:00:00,31.4,31.46,31.4,31.44,48500.0,18.1046,18.1391,18.1046,18.1276,48500.0
2010-12-03 10:05:00,31.44,31.44,31.41,31.41,22200.0,18.1276,18.1276,18.1103,18.1103,22200.0
2010-12-03 10:10:00,31.41,31.42,31.36,31.37,37900.0,18.1103,18.1161,18.0815,18.0873,37900.0
2010-12-03 10:15:00,31.38,31.41,31.36,31.41,34700.0,18.093,18.1103,18.0815,18.1103,34700.0
2010-12-03 10:20:00,31.4,31.42,31.36,31.36,19100.0,18.1046,18.1161,18.0815,18.0815,19100.0
2010-12-03 10:25:00,31.36,31.42,31.34,31.39,59500.0,18.0815,18.1161,18.07,18.0988,59500.0
2010-12-03 10:30:00,31.4,31.4,31.39,31.4,22500.0,18.1046,18.1046,18.0988,18.1046,22500.0
2010-12-03 10:35:00,31.4,31.43,31.36,31.38,53500.0,18.1046,18.1219,18.0815,18.093,53500.0
2010-12-03 10:40:00,31.38,31.45,31.38,31.41,38100.0,18.093,18.1334,18.093,18.1103,38100.0
2010-12-03 10:45:00,31.42,31.47,31.41,31.42,38300.0,18.1161,18.1449,18.1103,18.1161,38300.0
2010-12-03 10:50:00,31.41,31.41,31.33,31.41,56300.0,18.1103,18.1103,18.0642,18.1103,56300.0
2010-12-03 10:55:00,31.4,31.43,31.4,31.41,17200.0,18.1046,18.1219,18.1046,18.1103,17200.0
2010-12-03 11:00:00,31.41,31.42,31.37,31.37,20400.0,18.1103,18.1161,18.0873,18.0873,20400.0
2010-12-03 11:05:00,31.37,31.38,31.35,31.35,8600.0,18.0873,18.093,18.0757,18.0757,8600.0
2010-12-03 11:10:00,31.35,31.35,31.32,31.33,34400.0,18.0757,18.0757,18.0584,18.0642,34400.0
2010-12-03 11:15:00,31.33,31.35,31.33,31.34,16800.0,18.0642,18.0757,18.0642,18.07,16800.0
2010-12-03 11:20:00,31.34,31.36,31.33,31.36,16800.0,18.07,18.0815,18.0642,18.0815,16800.0
2010-12-03 11:25:00,31.36,31.38,31.35,31.35,14200.0,18.0815,18.093,18.0757,18.0757,14200.0
2010-12-03 11:30:00,31.35,31.41,31.35,31.41,21100.0,18.0757,18.1103,18.0757,18.1103,21100.0
2010-12-03 11:35:00,31.41,31.46,31.39,31.39,48100.0,18.1103,18.1391,18.0988,18.0988,48100.0
2010-12-03 11:40:00,31.39,31.46,31.39,31.46,33300.0,18.0988,18.1391,18.0988,18.1391,33300.0
2010-12-03 11:45:00,31.46,31.49,31.45,31.49,18100.0,18.1391,18.1564,18.1334,18.1564,18100.0
2010-12-03 11:50:00,31.48,31.49,31.46,31.46,10700.0,18.1507,18.1564,18.1391,18.1391,10700.0
2010-12-03 11:55:00,31.46,31.48,31.45,31.47,14800.0,18.1391,18.1507,18.1334,18.1449,14800.0
2010-12-03 12:00:00,31.47,31.51,31.47,31.51,9400.0,18.1449,18.168,18.1449,18.168,9400.0
2010-12-03 12:05:00,31.51,31.52,31.51,31.52,5200.0,18.168,18.1737,18.168,18.1737,5200.0
2010-12-03 12:10:00,31.52,31.53,31.49,31.49,9000.0,18.1737,18.1795,18.1564,18.1564,9000.0
2010-12-03 12:15:00,31.5,31.5,31.48,31.49,5500.0,18.1622,18.1622,18.1507,18.1564,5500.0
2010-12-03 12:20:00,31.48,31.49,31.48,31.48,4400.0,18.1507,18.1564,18.1507,18.1507,4400.0
2010-12-03 12:25:00,31.48,31.49,31.45,31.45,6900.0,18.1507,18.1564,18.1334,18.1334,6900.0
2010-12-03 12:30:00,31.45,31.46,31.44,31.45,3100.0,18.1334,18.1391,18.1276,18.1334,3100.0
2010-12-03 12:35:00,31.44,31.45,31.44,31.45,6800.0,18.1276,18.1334,18.1276,18.1334,6800.0
2010-12-03 12:40:00,31.45,31.46,31.45,31.46,5000.0,18.1334,18.1391,18.1334,18.1391,5000.0
2010-12-03 12:45:00,31.45,31.47,31.45,31.46,9100.0,18.1334,18.1449,18.1334,18.1391,9100.0
2010-12-03 12:50:00,31.46,31.48,31.46,31.48,5900.0,18.1391,18.1507,18.1391,18.1507,5900.0
2010-12-03 12:55:00,31.48,31.48,31.47,31.47,2900.0,18.1507,18.1507,18.1449,18.1449,2900.0
2010-12-03 13:00:00,31.48,31.52,31.47,31.52,19200.0,18.1507,18.1737,18.1449,18.1737,19200.0
2010-12-03 13:05:00,31.52,31.57,31.51,31.55,31600.0,18.1737,18.2026,18.168,18.191,31600.0
2010-12-03 13:10:00,31.56,31.56,31.55,31.56,7600.0,18.1968,18.1968,18.191,18.1968,7600.0
2010-12-03 13:15:00,31.56,31.57,31.55,31.57,11300.0,18.1968,18.2026,18.191,18.2026,11300.0
2010-12-03 13:20:00,31.57,31.57,31.56,31.57,9500.0,18.2026,18.2026,18.1968,18.2026,9500.0
2010-12-03 13:25:00,31.57,31.58,31.57,31.58,13400.0,18.2026,18.2083,18.2026,18.2083,13400.0
2010-12-03 13:30:00,31.58,31.58,31.55,31.58,23200.0,18.2083,18.2083,18.191,18.2083,23200.0
2010-12-03 13:35:00,31.58,31.58,31.56,31.57,13000.0,18.2083,18.2083,18.1968,18.2026,13000.0
2010-12-03 13:40:00,31.56,31.58,31.56,31.58,7500.0,18.1968,18.2083,18.1968,18.2083,7500.0
2010-12-03 13:45:00,31.57,31.59,31.57,31.59,13800.0,18.2026,18.2141,18.2026,18.2141,13800.0
2010-12-03 13:50:00,31.59,31.6,31.59,31.59,19600.0,18.2141,18.2199,18.2141,18.2141,19600.0
2010-12-03 13:55:00,31.59,31.6,31.59,31.6,6000.0,18.2141,18.2199,18.2141,18.2199,6000.0
2010-12-03 14:00:00,31.6,31.64,31.59,31.6,34900.0,18.2199,18.2429,18.2141,18.2199,34900.0
2010-12-03 14:05:00,31.61,31.61,31.56,31.56,27000.0,18.2256,18.2256,18.1968,18.1968,27000.0
2010-12-03 14:10:00,31.56,31.6,31.56,31.59,59700.0,18.1968,18.2199,18.1968,18.2141,59700.0
2010-12-03 14:15:00,31.59,31.59,31.58,31.59,2700.0,18.2141,18.2141,18.2083,18.2141,2700.0
2010-12-03 14:20:00,31.59,31.59,31.57,31.57,5600.0,18.2141,18.2141,18.2026,18.2026,5600.0
2010-12-03 14:25:00,31.57,31.57,31.54,31.55,20800.0,18.2026,18.2026,18.1853,18.191,20800.0
2010-12-03 14:30:00,31.55,31.6,31.55,31.59,65100.0,18.191,18.2199,18.191,18.2141,65100.0
2010-12-03 14:35:00,31.58,31.61,31.58,31.6,10300.0,18.2083,18.2256,18.2083,18.2199,10300.0
2010-12-03 14:40:00,31.61,31.62,31.6,31.62,41400.0,18.2256,18.2314,18.2199,18.2314,41400.0
2010-12-03 14:45:00,31.61,31.64,31.61,31.64,18400.0,18.2256,18.2429,18.2256,18.2429,18400.0
2010-12-03 14:50:00,31.63,31.69,31.63,31.69,39800.0,18.2372,18.2718,18.2372,18.2718,39800.0
2010-12-03 14:55:00,31.68,31.71,31.68,31.7,27400.0,18.266,18.2833,18.266,18.2775,27400.0
2010-12-03 15:00:00,31.7,31.75,31.7,31.72,89700.0,18.2775,18.3064,18.2775,18.2891,89700.0
2010-12-03 15:05:00,31.72,31.73,31.72,31.72,11800.0,18.2891,18.2948,18.2891,18.2891,11800.0
2010-12-03 15:10:00,31.72,31.72,31.68,31.68,22900.0,18.2891,18.2891,18.266,18.266,22900.0
2010-12-03 15:15:00,31.68,31.7,31.68,31.7,34500.0,18.266,18.2775,18.266,18.2775,34500.0
2010-12-03 15:20:00,31.7,31.73,31.69,31.73,43000.0,18.2775,18.2948,18.2718,18.2948,43000.0
2010-12-03 15:25:00,31.72,31.75,31.69,31.74,131700.0,18.2891,18.3064,18.2718,18.3006,131700.0
2010-12-03 15:30:00,31.73,31.75,31.68,31.7,164200.0,18.2948,18.3064,18.266,18.2775,164200.0
2010-12-03 15:35:00,31.7,31.71,31.68,31.7,57400.0,18.2775,18.2833,18.266,18.2775,57400.0
2010-12-03 15:40:00,31.71,31.76,31.7,31.75,80000.0,18.2833,18.3121,18.2775,18.3064,80000.0
2010-12-03 15:45:00,31.75,31.79,31.73,31.79,49500.0,18.3064,18.3294,18.2948,18.3294,49500.0
2010-12-03 15:50:00,31.78,31.79,31.78,31.79,31100.0,18.3237,18.3294,18.3237,18.3294,31100.0
2010-12-03 15:55:00,31.79,31.79,31.74,31.75,143300.0,18.3294,18.3294,18.3006,18.3064,143300.0
2010-12-06 09:30:00,31.5,31.5,31.26,31.31,86100.0,18.3601,18.3601,18.2202,18.2493,86100.0
2010-12-06 09:35:00,31.33,31.35,31.26,31.29,57500.0,18.261,18.2726,18.2202,18.2377,57500.0
2010-12-06 09:40:00,31.28,31.28,31.2,31.25,54200.0,18.2318,18.2318,18.1852,18.2144,54200.0
2010-12-06 09:45:00,31.25,31.3,31.25,31.28,32400.0,18.2144,18.2435,18.2144,18.2318,32400.0
2010-12-06 09:50:00,31.29,31.3,31.28,31.29,38200.0,18.2377,18.2435,18.2318,18.2377,38200.0
2010-12-06 09:55:00,31.29,31.3,31.29,31.3,14000.0,18.2377,18.2435,18.2377,18.2435,14000.0
2010-12-06 10:00:00,31.3,31.33,31.29,31.31,33500.0,18.2435,18.261,18.2377,18.2493,33500.0
2010-12-06 10:05:00,31.31,31.36,31.31,31.34,27900.0,18.2493,18.2785,18.2493,18.2668,27900.0
2010-12-06 10:10:00,31.34,31.35,31.31,31.34,50900.0,18.2668,18.2726,18.2493,18.2668,50900.0
2010-12-06 10:15:00,31.34,31.37,31.33,31.35,35900.0,18.2668,18.2843,18.261,18.2726,35900.0
2010-12-06 10:20:00,31.35,31.38,31.34,31.38,45800.0,18.2726,18.2901,18.2668,18.2901,45800.0
2010-12-06 10:25:00,31.38,31.4,31.36,31.36,64300.0,18.2901,18.3018,18.2785,18.2785,64300.0
2010-12-06 10:30:00,31.37,31.38,31.34,31.34,18700.0,18.2843,18.2901,18.2668,18.2668,18700.0
2010-12-06 10:35:00,31.34,31.38,31.33,31.38,25700.0,18.2668,18.2901,18.261,18.2901,25700.0
2010-12-06 10:40:00,31.38,31.39,31.36,31.39,36600.0,18.2901,18.296,18.2785,18.296,36600.0
2010-12-06 10:45:00,31.39,31.39,31.36,31.36,49400.0,18.296,18.296,18.2785,18.2785,49400.0
2010-12-06 10:50:00,31.36,31.37,31.31,31.35,27700.0,18.2785,18.2843,18.2493,18.2726,27700.0
2010-12-06 10:55:00,31.34,31.35,31.32,31.34,30700.0,18.2668,18.2726,18.2552,18.2668,30700.0
2010-12-06 11:00:00,31.35,31.36,31.32,31.34,47300.0,18.2726,18.2785,18.2552,18.2668,47300.0
2010-12-06 11:05:00,31.34,31.35,31.33,31.33,33600.0,18.2668,18.2726,18.261,18.261,33600.0
2010-12-06 11:10:00,31.33,31.37,31.33,31.35,36800.0,18.261,18.2843,18.261,18.2726,36800.0
2010-12-06 11:15:00,31.35,31.36,31.34,31.35,16600.0,18.2726,18.2785,18.2668,18.2726,16600.0
2010-12-06 11:20:00,31.34,31.35,31.34,31.34,11600.0,18.2668,18.2726,18.2668,18.2668,11600.0
2010-12-06 11:25:00,31.34,31.35,31.27,31.27,49800.0,18.2668,18.2726,18.226,18.226,49800.0
2010-12-06 11:30:00,31.28,31.35,31.27,31.34,55100.0,18.2318,18.2726,18.226,18.2668,55100.0
2010-12-06 11:35:00,31.34,31.35,31.33,31.34,10700.0,18.2668,18.2726,18.261,18.2668,10700.0
2010-12-06 11:40:00,31.35,31.36,31.34,31.35,56400.0,18.2726,18.2785,18.2668,18.2726,56400.0
2010-12-06 11:45:00,31.34,31.37,31.3,31.3,22200.0,18.2668,18.2843,18.2435,18.2435,22200.0
2010-12-06 11:50:00,31.3,31.31,31.27,31.29,19800.0,18.2435,18.2493,18.226,18.2377,19800.0
2010-12-06 11:55:00,31.29,31.32,31.27,31.32,14000.0,18.2377,18.2552,18.226,18.2552,14000.0
2010-12-06 12:00:00,31.32,31.34,31.32,31.33,11700.0,18.2552,18.2668,18.2552,18.261,11700.0
2010-12-06 12:05:00,31.33,31.34,31.31,31.33,16900.0,18.261,18.2668,18.2493,18.261,16900.0
2010-12-06 12:10:00,31.32,31.32,31.29,31.29,13600.0,18.2552,18.2552,18.2377,18.2377,13600.0
2010-12-06 12:15:00,31.29,31.3,31.29,31.29,4800.0,18.2377,18.2435,18.2377,18.2377,4800.0
2010-12-06 12:20:00,31.29,31.3,31.27,31.28,20400.0,18.2377,18.2435,18.226,18.2318,20400.0
2010-12-06 12:25:00,31.29,31.29,31.25,31.25,20300.0,18.2377,18.2377,18.2144,18.2144,20300.0
2010-12-06 12:30:00,31.25,31.3,31.25,31.28,24100.0,18.2144,18.2435,18.2144,18.2318,24100.0
2010-12-06 12:35:00,31.28,31.28,31.26,31.26,16500.0,18.2318,18.2318,18.2202,18.2202,16500.0
2010-12-06 12:40:00,31.26,31.3,31.26,31.26,30400.0,18.2202,18.2435,18.2202,18.2202,30400.0
2010-12-06 12:45:00,31.27,31.27,31.23,31.24,8800.0,18.226,18.226,18.2027,18.2085,8800.0
2010-12-06 12:50:00,31.23,31.25,31.23,31.24,11700.0,18.2027,18.2144,18.2027,18.2085,11700.0
2010-12-06 12:55:00,31.25,31.28,31.24,31.27,25400.0,18.2144,18.2318,18.2085,18.226,25400.0
2010-12-06 13:00:00,31.27,31.31,31.27,31.3,9700.0,18.226,18.2493,18.226,18.2435,9700.0
2010-12-06 13:05:00,31.31,31.32,31.31,31.32,5000.0,18.2493,18.2552,18.2493,18.2552,5000.0
2010-12-06 13:10:00,31.32,31.32,31.3,31.32,12000.0,18.2552,18.2552,18.2435,18.2552,12000.0
2010-12-06 13:15:00,31.31,31.32,31.3,31.32,13800.0,18.2493,18.2552,18.2435,18.2552,13800.0
2010-12-06 13:20:00,31.31,31.33,31.31,31.33,11400.0,18.2493,18.261,18.2493,18.261,11400.0
2010-12-06 13:25:00,31.33,31.36,31.32,31.36,20900.0,18.261,18.2785,18.2552,18.2785,20900.0
2010-12-06 13:30:00,31.35,31.39,31.35,31.38,30200.0,18.2726,18.296,18.2726,18.2901,30200.0
2010-12-06 13:35:00,31.38,31.4,31.37,31.39,41700.0,18.2901,18.3018,18.2843,18.296,41700.0
2010-12-06 13:40:00,31.38,31.42,31.38,31.41,27900.0,18.2901,18.3134,18.2901,18.3076,27900.0
2010-12-06 13:45:00,31.41,31.44,31.41,31.43,18200.0,18.3076,18.3251,18.3076,18.3193,18200.0
2010-12-06 13:50:00,31.43,31.43,31.42,31.43,3000.0,18.3193,18.3193,18.3134,18.3193,3000.0
2010-12-06 13:55:00,31.43,31.44,31.42,31.43,22600.0,18.3193,18.3251,18.3134,18.3193,22600.0
2010-12-06 14:00:00,31.42,31.43,31.39,31.4,31600.0,18.3134,18.3193,18.296,18.3018,31600.0
2010-12-06 14:05:00,31.4,31.4,31.39,31.4,11200.0,18.3018,18.3018,18.296,18.3018,11200.0
2010-12-06 14:10:00,31.39,31.4,31.39,31.4,9500.0,18.296,18.3018,18.296,18.3018,9500.0
2010-12-06 14:15:00,31.4,31.42,31.4,31.4,26600.0,18.3018,18.3134,18.3018,18.3018,26600.0
2010-12-06 14:20:00,31.4,31.42,31.39,31.42,29900.0,18.3018,18.3134,18.296,18.3134,29900.0
2010-12-06 14:25:00,31.42,31.42,31.39,31.4,23800.0,18.3134,18.3134,18.296,18.3018,23800.0
2010-12-06 14:30:00,31.4,31.42,31.39,31.41,29300.0,18.3018,18.3134,18.296,18.3076,29300.0
2010-12-06 14:35:00,31.41,31.42,31.39,31.39,26500.0,18.3076,18.3134,18.296,18.296,26500.0
2010-12-06 14:40:00,31.39,31.42,31.39,31.41,17200.0,18.296,18.3134,18.296,18.3076,17200.0
2010-12-06 14:45:00,31.42,31.44,31.42,31.43,28200.0,18.3134,18.3251,18.3134,18.3193,28200.0
2010-12-06 14:50:00,31.43,31.44,31.43,31.43,9700.0,18.3193,18.3251,18.3193,18.3193,9700.0
2010-12-06 14:55:00,31.44,31.45,31.43,31.45,36200.0,18.3251,18.3309,18.3193,18.3309,36200.0
2010-12-06 15:00:00,31.45,31.47,31.45,31.47,24600.0,18.3309,18.3426,18.3309,18.3426,24600.0
2010-12-06 15:05:00,31.47,31.5,31.46,31.49,80400.0,18.3426,18.3601,18.3368,18.3542,80400.0
2010-12-06 15:10:00,31.49,31.51,31.49,31.5,34500.0,18.3542,18.3659,18.3542,18.3601,34500.0
2010-12-06 15:15:00,31.5,31.51,31.5,31.5,14200.0,18.3601,18.3659,18.3601,18.3601,14200.0
2010-12-06 15:20:00,31.5,31.51,31.49,31.5,98000.0,18.3601,18.3659,18.3542,18.3601,98000.0
2010-12-06 15:25:00,31.5,31.51,31.48,31.48,117700.0,18.3601,18.3659,18.3484,18.3484,117700.0
2010-12-06 15:30:00,31.49,31.49,31.47,31.47,76800.0,18.3542,18.3542,18.3426,18.3426,76800.0
2010-12-06 15:35:00,31.48,31.52,31.47,31.52,139400.0,18.3484,18.3717,18.3426,18.3717,139400.0
2010-12-06 15:40:00,31.52,31.57,31.51,31.56,93500.0,18.3717,18.4009,18.3659,18.395,93500.0
2010-12-06 15:45:00,31.56,31.57,31.46,31.46,62000.0,18.395,18.4009,18.3368,18.3368,62000.0
2010-12-06 15:50:00,31.47,31.47,31.42,31.43,102100.0,18.3426,18.3426,18.3134,18.3193,102100.0
2010-12-06 15:55:00,31.44,31.45,31.42,31.42,164300.0,18.3251,18.3309,18.3134,18.3134,164300.0
2010-12-07 09:30:00,31.66,31.68,31.48,31.52,63600.0,18.4533,18.465,18.3484,18.3717,63600.0
2010-12-07 09:35:00,31.54,31.57,31.48,31.5,44000.0,18.3834,18.4009,18.3484,18.3601,44000.0
2010-12-07 09:40:00,31.5,31.58,31.49,31.58,29800.0,18.3601,18.4067,18.3542,18.4067,29800.0
2010-12-07 09:45:00,31.57,31.57,31.51,31.56,22800.0,18.4009,18.4009,18.3659,18.395,22800.0
2010-12-07 09:50:00,31.55,31.6,31.5,31.58,38900.0,18.3892,18.4184,18.3601,18.4067,38900.0
2010-12-07 09:55:00,31.58,31.62,31.56,31.61,30200.0,18.4067,18.43,18.395,18.4242,30200.0
2010-12-07 10:00:00,31.59,31.6,31.57,31.57,39100.0,18.4125,18.4184,18.4009,18.4009,39100.0
2010-12-07 10:05:00,31.58,31.59,31.56,31.56,25400.0,18.4067,18.4125,18.395,18.395,25400.0
2010-12-07 10:10:00,31.56,31.58,31.56,31.57,32900.0,18.395,18.4067,18.395,18.4009,32900.0
2010-12-07 10:15:00,31.56,31.58,31.53,31.54,59900.0,18.395,18.4067,18.3776,18.3834,59900.0
2010-12-07 10:20:00,31.54,31.55,31.5,31.53,34100.0,18.3834,18.3892,18.3601,18.3776,34100.0
2010-12-07 10:25:00,31.53,31.57,31.52,31.53,26300.0,18.3776,18.4009,18.3717,18.3776,26300.0
2010-12-07 10:30:00,31.52,31.56,31.51,31.56,33100.0,18.3717,18.395,18.3659,18.395,33100.0
2010-12-07 10:35:00,31.56,31.58,31.54,31.54,24100.0,18.395,18.4067,18.3834,18.3834,24100.0
2010-12-07 10:40:00,31.53,31.54,31.49,31.49,21000.0,18.3776,18.3834,18.3542,18.3542,21000.0
2010-12-07 10:45:00,31.49,31.5,31.45,31.48,21300.0,18.3542,18.3601,18.3309,18.3484,21300.0
2010-12-07 10:50:00,31.47,31.5,31.46,31.48,26300.0,18.3426,18.3601,18.3368,18.3484,26300.0
2010-12-07 10:55:00,31.48,31.48,31.43,31.46,21400.0,18.3484,18.3484,18.3193,18.3368,21400.0
2010-12-07 11:00:00,31.45,31.46,31.38,31.41,23100.0,18.3309,18.3368,18.2901,18.3076,23100.0
2010-12-07 11:05:00,31.41,31.42,31.38,31.41,33100.0,18.3076,18.3134,18.2901,18.3076,33100.0
2010-12-07 11:10:00,31.41,31.42,31.4,31.4,10900.0,18.3076,18.3134,18.3018,18.3018,10900.0
2010-12-07 11:15:00,31.4,31.41,31.37,31.4,29300.0,18.3018,18.3076,18.2843,18.3018,29300.0
2010-12-07 11:20:00,31.39,31.4,31.38,31.39,23300.0,18.296,18.3018,18.2901,18.296,23300.0
2010-12-07 11:25:00,31.39,31.39,31.35,31.36,70100.0,18.296,18.296,18.2726,18.2785,70100.0
2010-12-07 11:30:00,31.37,31.37,31.35,31.35,18500.0,18.2843,18.2843,18.2726,18.2726,18500.0
2010-12-07 11:35:00,31.36,31.37,31.35,31.36,25200.0,18.2785,18.2843,18.2726,18.2785,25200.0
2010-12-07 11:40:00,31.36,31.4,31.35,31.38,22600.0,18.2785,18.3018,18.2726,18.2901,22600.0
2010-12-07 11:45:00,31.38,31.4,31.35,31.35,25700.0,18.2901,18.3018,18.2726,18.2726,25700.0
2010-12-07 11:50:00,31.35,31.39,31.35,31.38,17300.0,18.2726,18.296,18.2726,18.2901,17300.0
2010-12-07 11:55:00,31.37,31.4,31.36,31.4,24900.0,18.2843,18.3018,18.2785,18.3018,24900.0
2010-12-07 12:00:00,31.39,31.4,31.38,31.38,14500.0,18.296,18.3018,18.2901,18.2901,14500.0
2010-12-07 12:05:00,31.38,31.38,31.33,31.34,45400.0,18.2901,18.2901,18.261,18.2668,45400.0
2010-12-07 12:10:00,31.33,31.37,31.33,31.37,16400.0,18.261,18.2843,18.261,18.2843,16400.0
2010-12-07 12:15:00,31.37,31.37,31.33,31.34,18300.0,18.2843,18.2843,18.261,18.2668,18300.0
2010-12-07 12:20:00,31.34,31.39,31.34,31.39,13700.0,18.2668,18.296,18.2668,18.296,13700.0
2010-12-07 12:25:00,31.38,31.39,31.37,31.38,20200.0,18.2901,18.296,18.2843,18.2901,20200.0
2010-12-07 12:30:00,31.39,31.4,31.36,31.4,21600.0,18.296,18.3018,18.2785,18.3018,21600.0
2010-12-07 12:35:00,31.39,31.42,31.38,31.39,19000.0,18.296,18.3134,18.2901,18.296,19000.0
2010-12-07 12:40:00,31.38,31.4,31.38,31.38,9500.0,18.2901,18.3018,18.2901,18.2901,9500.0
2010-12-07 12:45:00,31.39,31.39,31.36,31.38,17600.0,18.296,18.296,18.2785,18.2901,17600.0
2010-12-07 12:50:00,31.38,31.38,31.34,31.38,26200.0,18.2901,18.2901,18.2668,18.2901,26200.0
2010-12-07 12:55:00,31.37,31.41,31.37,31.41,28300.0,18.2843,18.3076,18.2843,18.3076,28300.0
2010-12-07 13:00:00,31.4,31.43,31.4,31.42,13200.0,18.3018,18.3193,18.3018,18.3134,13200.0
2010-12-07 13:05:00,31.43,31.45,31.43,31.43,12900.0,18.3193,18.3309,18.3193,18.3193,12900.0
2010-12-07 13:10:00,31.43,31.43,31.39,31.39,13500.0,18.3193,18.3193,18.296,18.296,13500.0
2010-12-07 13:15:00,31.38,31.4,31.38,31.38,28400.0,18.2901,18.3018,18.2901,18.2901,28400.0
2010-12-07 13:20:00,31.38,31.42,31.38,31.41,38100.0,18.2901,18.3134,18.2901,18.3076,38100.0
2010-12-07 13:25:00,31.41,31.43,31.4,31.4,33800.0,18.3076,18.3193,18.3018,18.3018,33800.0
2010-12-07 13:30:00,31.4,31.41,31.39,31.41,36300.0,18.3018,18.3076,18.296,18.3076,36300.0
2010-12-07 13:35:00,31.4,31.44,31.37,31.37,22400.0,18.3018,18.3251,18.2843,18.2843,22400.0
2010-12-07 13:40:00,31.37,31.38,31.35,31.36,9600.0,18.2843,18.2901,18.2726,18.2785,9600.0
2010-12-07 13:45:00,31.36,31.45,31.35,31.45,48900.0,18.2785,18.3309,18.2726,18.3309,48900.0
2010-12-07 13:50:00,31.45,31.45,31.43,31.45,9400.0,18.3309,18.3309,18.3193,18.3309,9400.0
2010-12-07 13:55:00,31.45,31.46,31.44,31.45,13300.0,18.3309,18.3368,18.3251,18.3309,13300.0
2010-12-07 14:00:00,31.45,31.47,31.45,31.46,13400.0,18.3309,18.3426,18.3309,18.3368,13400.0
2010-12-07 14:05:00,31.46,31.46,31.41,31.43,36900.0,18.3368,18.3368,18.3076,18.3193,36900.0
2010-12-07 14:10:00,31.43,31.43,31.39,31.42,24600.0,18.3193,18.3193,18.296,18.3134,24600.0
2010-12-07 14:15:00,31.42,31.42,31.38,31.4,22700.0,18.3134,18.3134,18.2901,18.3018,22700.0
2010-12-07 14:20:00,31.4,31.43,31.4,31.43,9400.0,18.3018,18.3193,18.3018,18.3193,9400.0
2010-12-07 14:25:00,31.43,31.45,31.43,31.43,25500.0,18.3193,18.3309,18.3193,18.3193,25500.0
2010-12-07 14:30:00,31.43,31.5,31.43,31.5,63600.0,18.3193,18.3601,18.3193,18.3601,63600.0
2010-12-07 14:35:00,31.5,31.54,31.5,31.5,36600.0,18.3601,18.3834,18.3601,18.3601,36600.0
2010-12-07 14:40:00,31.5,31.51,31.48,31.49,37400.0,18.3601,18.3659,18.3484,18.3542,37400.0
2010-12-07 14:45:00,31.49,31.51,31.48,31.48,33700.0,18.3542,18.3659,18.3484,18.3484,33700.0
2010-12-07 14:50:00,31.49,31.5,31.44,31.47,77400.0,18.3542,18.3601,18.3251,18.3426,77400.0
2010-12-07 14:55:00,31.47,31.47,31.3,31.31,77300.0,18.3426,18.3426,18.2435,18.2493,77300.0
2010-12-07 15:00:00,31.31,31.33,31.27,31.29,80200.0,18.2493,18.261,18.226,18.2377,80200.0
2010-12-07 15:05:00,31.28,31.3,31.24,31.27,41300.0,18.2318,18.2435,18.2085,18.226,41300.0
2010-12-07 15:10:00,31.27,31.29,31.26,31.27,33700.0,18.226,18.2377,18.2202,18.226,33700.0
2010-12-07 15:15:00,31.26,31.26,31.21,31.25,50800.0,18.2202,18.2202,18.191,18.2144,50800.0
2010-12-07 15:20:00,31.24,31.26,31.2,31.21,47800.0,18.2085,18.2202,18.1852,18.191,47800.0
2010-12-07 15:25:00,31.21,31.22,31.18,31.2,35900.0,18.191,18.1969,18.1736,18.1852,35900.0
2010-12-07 15:30:00,31.2,31.23,31.19,31.2,105600.0,18.1852,18.2027,18.1794,18.1852,105600.0
2010-12-07 15:35:00,31.2,31.27,31.19,31.27,59300.0,18.1852,18.226,18.1794,18.226,59300.0
2010-12-07 15:40:00,31.27,31.3,31.21,31.21,61000.0,18.226,18.2435,18.191,18.191,61000.0
2010-12-07 15:45:00,31.21,31.24,31.17,31.21,116900.0,18.191,18.2085,18.1677,18.191,116900.0
2010-12-07 15:50:00,31.22,31.26,31.19,31.26,99300.0,18.1969,18.2202,18.1794,18.2202,99300.0
2010-12-07 15:55:00,31.26,31.28,31.24,31.26,231900.0,18.2202,18.2318,18.2085,18.2202,231900.0
2010-12-08 09:30:00,31.33,31.4,31.32,31.34,52900.0,18.261,18.3018,18.2552,18.2668,52900.0
2010-12-08 09:35:00,31.34,31.38,31.29,31.35,66100.0,18.2668,18.2901,18.2377,18.2726,66100.0
2010-12-08 09:40:00,31.35,31.39,31.32,31.34,63800.0,18.2726,18.296,18.2552,18.2668,63800.0
2010-12-08 09:45:00,31.34,31.36,31.32,31.34,62000.0,18.2668,18.2785,18.2552,18.2668,62000.0
2010-12-08 09:50:00,31.35,31.35,31.29,31.29,59500.0,18.2726,18.2726,18.2377,18.2377,59500.0
2010-12-08 09:55:00,31.29,31.33,31.25,31.26,79500.0,18.2377,18.261,18.2144,18.2202,79500.0
2010-12-08 10:00:00,31.24,31.27,31.2,31.22,52600.0,18.2085,18.226,18.1852,18.1969,52600.0
2010-12-08 10:05:00,31.22,31.25,31.21,31.22,42000.0,18.1969,18.2144,18.191,18.1969,42000.0
2010-12-08 10:10:00,31.23,31.23,31.19,31.21,27200.0,18.2027,18.2027,18.1794,18.191,27200.0
2010-12-08 10:15:00,31.22,31.27,31.21,31.25,48300.0,18.1969,18.226,18.191,18.2144,48300.0
2010-12-08 10:20:00,31.25,31.29,31.22,31.27,120900.0,18.2144,18.2377,18.1969,18.226,120900.0
2010-12-08 10:25:00,31.26,31.33,31.25,31.32,33100.0,18.2202,18.261,18.2144,18.2552,33100.0
2010-12-08 10:30:00,31.32,31.32,31.26,31.26,52900.0,18.2552,18.2552,18.2202,18.2202,52900.0
2010-12-08 10:35:00,31.27,31.28,31.22,31.26,70300.0,18.226,18.2318,18.1969,18.2202,70300.0
2010-12-08 10:40:00,31.25,31.26,31.23,31.25,31600.0,18.2144,18.2202,18.2027,18.2144,31600.0
2010-12-08 10:45:00,31.25,31.31,31.24,31.25,59700.0,18.2144,18.2493,18.2085,18.2144,59700.0
2010-12-08 10:50:00,31.25,31.27,31.24,31.24,40600.0,18.2144,18.226,18.2085,18.2085,40600.0
2010-12-08 10:55:00,31.25,31.26,31.24,31.25,27000.0,18.2144,18.2202,18.2085,18.2144,27000.0
2010-12-08 11:00:00,31.25,31.28,31.24,31.25,29800.0,18.2144,18.2318,18.2085,18.2144,29800.0
2010-12-08 11:05:00,31.25,31.26,31.24,31.25,27900.0,18.2144,18.2202,18.2085,18.2144,27900.0
2010-12-08 11:10:00,31.25,31.25,31.24,31.25,27800.0,18.2144,18.2144,18.2085,18.2144,27800.0
2010-12-08 11:15:00,31.25,31.31,31.24,31.24,58500.0,18.2144,18.2493,18.2085,18.2085,58500.0
2010-12-08 11:20:00,31.23,31.24,31.21,31.22,32800.0,18.2027,18.2085,18.191,18.1969,32800.0
2010-12-08 11:25:00,31.22,31.26,31.21,31.24,77500.0,18.1969,18.2202,18.191,18.2085,77500.0
2010-12-08 11:30:00,31.24,31.25,31.21,31.24,172000.0,18.2085,18.2144,18.191,18.2085,172000.0
2010-12-08 11:35:00,31.24,31.27,31.24,31.25,37400.0,18.2085,18.226,18.2085,18.2144,37400.0
2010-12-08 11:40:00,31.24,31.25,31.23,31.25,142200.0,18.2085,18.2144,18.2027,18.2144,142200.0
2010-12-08 11:45:00,31.25,31.32,31.25,31.31,18100.0,18.2144,18.2552,18.2144,18.2493,18100.0
2010-12-08 11:50:00,31.3,31.34,31.27,31.31,71700.0,18.2435,18.2668,18.226,18.2493,71700.0
2010-12-08 11:55:00,31.31,31.31,31.24,31.25,52600.0,18.2493,18.2493,18.2085,18.2144,52600.0
2010-12-08 12:00:00,31.24,31.25,31.19,31.19,17200.0,18.2085,18.2144,18.1794,18.1794,17200.0
2010-12-08 12:05:00,31.19,31.22,31.17,31.2,38700.0,18.1794,18.1969,18.1677,18.1852,38700.0
2010-12-08 12:10:00,31.19,31.23,31.19,31.23,11000.0,18.1794,18.2027,18.1794,18.2027,11000.0
2010-12-08 12:15:00,31.22,31.23,31.19,31.2,13700.0,18.1969,18.2027,18.1794,18.1852,13700.0
2010-12-08 12:20:00,31.19,31.2,31.17,31.19,15000.0,18.1794,18.1852,18.1677,18.1794,15000.0
2010-12-08 12:25:00,31.19,31.2,31.18,31.19,6400.0,18.1794,18.1852,18.1736,18.1794,6400.0
2010-12-08 12:30:00,31.19,31.2,31.16,31.16,15500.0,18.1794,18.1852,18.1619,18.1619,15500.0
2010-12-08 12:35:00,31.16,31.17,31.15,31.16,18200.0,18.1619,18.1677,18.1561,18.1619,18200.0
2010-12-08 12:40:00,31.17,31.18,31.16,31.17,14300.0,18.1677,18.1736,18.1619,18.1677,14300.0
2010-12-08 12:45:00,31.17,31.17,31.13,31.13,46400.0,18.1677,18.1677,18.1444,18.1444,46400.0
2010-12-08 12:50:00,31.13,31.16,31.1,31.1,58000.0,18.1444,18.1619,18.1269,18.1269,58000.0
2010-12-08 12:55:00,31.1,31.14,31.09,31.12,29200.0,18.1269,18.1502,18.1211,18.1386,29200.0
2010-12-08 13:00:00,31.12,31.15,31.11,31.14,15300.0,18.1386,18.1561,18.1328,18.1502,15300.0
2010-12-08 13:05:00,31.14,31.14,31.13,31.13,5800.0,18.1502,18.1502,18.1444,18.1444,5800.0
2010-12-08 13:10:00,31.13,31.17,31.13,31.16,16100.0,18.1444,18.1677,18.1444,18.1619,16100.0
2010-12-08 13:15:00,31.15,31.17,31.12,31.13,29400.0,18.1561,18.1677,18.1386,18.1444,29400.0
2010-12-08 13:20:00,31.13,31.14,31.12,31.14,22000.0,18.1444,18.1502,18.1386,18.1502,22000.0
2010-12-08 13:25:00,31.14,31.14,31.12,31.13,38300.0,18.1502,18.1502,18.1386,18.1444,38300.0
2010-12-08 13:30:00,31.12,31.13,31.1,31.11,19000.0,18.1386,18.1444,18.1269,18.1328,19000.0
2010-12-08 13:35:00,31.1,31.11,31.09,31.1,66300.0,18.1269,18.1328,18.1211,18.1269,66300.0
2010-12-08 13:40:00,31.11,31.11,31.09,31.09,70700.0,18.1328,18.1328,18.1211,18.1211,70700.0
2010-12-08 13:45:00,31.09,31.1,31.08,31.08,12700.0,18.1211,18.1269,18.1153,18.1153,12700.0
2010-12-08 13:50:00,31.08,31.09,31.06,31.06,35300.0,18.1153,18.1211,18.1036,18.1036,35300.0
2010-12-08 13:55:00,31.06,31.07,31.03,31.03,18000.0,18.1036,18.1094,18.0861,18.0861,18000.0
2010-12-08 14:00:00,31.04,31.04,31.02,31.02,21300.0,18.092,18.092,18.0803,18.0803,21300.0
2010-12-08 14:05:00,31.02,31.02,30.99,31.01,22500.0,18.0803,18.0803,18.0628,18.0745,22500.0
2010-12-08 14:10:00,31.01,31.02,31.0,31.02,16500.0,18.0745,18.0803,18.0686,18.0803,16500.0
2010-12-08 14:15:00,31.01,31.06,31.01,31.04,33000.0,18.0745,18.1036,18.0745,18.092,33000.0
2010-12-08 14:20:00,31.04,31.05,30.99,31.0,68100.0,18.092,18.0978,18.0628,18.0686,68100.0
2010-12-08 14:25:00,31.0,31.02,31.0,31.02,26900.0,18.0686,18.0803,18.0686,18.0803,26900.0
2010-12-08 14:30:00,31.02,31.04,31.0,31.01,42900.0,18.0803,18.092,18.0686,18.0745,42900.0
2010-12-08 14:35:00,31.01,31.06,31.01,31.06,200700.0,18.0745,18.1036,18.0745,18.1036,200700.0
2010-12-08 14:40:00,31.06,31.11,31.06,31.1,48400.0,18.1036,18.1328,18.1036,18.1269,48400.0
2010-12-08 14:45:00,31.1,31.1,31.05,31.06,24500.0,18.1269,18.1269,18.0978,18.1036,24500.0
2010-12-08 14:50:00,31.06,31.06,31.02,31.02,26200.0,18.1036,18.1036,18.0803,18.0803,26200.0
2010-12-08 14:55:00,31.02,31.03,31.0,31.0,16000.0,18.0803,18.0861,18.0686,18.0686,16000.0
2010-12-08 15:00:00,31.0,31.03,30.99,31.01,75800.0,18.0686,18.0861,18.0628,18.0745,75800.0
2010-12-08 15:05:00,31.01,31.06,31.01,31.06,33200.0,18.0745,18.1036,18.0745,18.1036,33200.0
2010-12-08 15:10:00,31.05,31.06,31.02,31.02,29000.0,18.0978,18.1036,18.0803,18.0803,29000.0
2010-12-08 15:15:00,31.02,31.02,31.0,31.01,29700.0,18.0803,18.0803,18.0686,18.0745,29700.0
2010-12-08 15:20:00,31.01,31.06,31.0,31.03,43900.0,18.0745,18.1036,18.0686,18.0861,43900.0
2010-12-08 15:25:00,31.03,31.04,31.01,31.01,32900.0,18.0861,18.092,18.0745,18.0745,32900.0
2010-12-08 15:30:00,31.01,31.07,31.01,31.05,55900.0,18.0745,18.1094,18.0745,18.0978,55900.0
2010-12-08 15:35:00,31.05,31.08,31.04,31.08,43700.0,18.0978,18.1153,18.092,18.1153,43700.0
2010-12-08 15:40:00,31.08,31.08,31.06,31.06,22100.0,18.1153,18.1153,18.1036,18.1036,22100.0
2010-12-08 15:45:00,31.06,31.12,31.06,31.11,35100.0,18.1036,18.1386,18.1036,18.1328,35100.0
2010-12-08 15:50:00,31.11,31.13,31.11,31.13,52700.0,18.1328,18.1444,18.1328,18.1444,52700.0
2010-12-08 15:55:00,31.13,31.18,31.1,31.1,350000.0,18.1444,18.1736,18.1269,18.1269,350000.0
2010-12-09 09:30:00,31.2,31.25,31.16,31.17,38700.0,18.1852,18.2144,18.1619,18.1677,38700.0
2010-12-09 09:35:00,31.17,31.21,31.05,31.05,53900.0,18.1677,18.191,18.0978,18.0978,53900.0
2010-12-09 09:40:00,31.04,31.11,30.98,31.0,186100.0,18.092,18.1328,18.057,18.0686,186100.0
2010-12-09 09:45:00,31.0,31.0,30.91,30.97,68100.0,18.0686,18.0686,18.0162,18.0512,68100.0
2010-12-09 09:50:00,30.98,31.02,30.97,31.0,55400.0,18.057,18.0803,18.0512,18.0686,55400.0
2010-12-09 09:55:00,31.0,31.05,31.0,31.03,43500.0,18.0686,18.0978,18.0686,18.0861,43500.0
2010-12-09 10:00:00,31.03,31.08,31.01,31.01,51400.0,18.0861,18.1153,18.0745,18.0745,51400.0
2010-12-09 10:05:00,31.02,31.02,31.0,31.0,25500.0,18.0803,18.0803,18.0686,18.0686,25500.0
2010-12-09 10:10:00,31.0,31.01,30.97,31.0,55100.0,18.0686,18.0745,18.0512,18.0686,55100.0
2010-12-09 10:15:00,31.0,31.01,30.96,30.96,40300.0,18.0686,18.0745,18.0453,18.0453,40300.0
2010-12-09 10:20:00,30.96,30.96,30.91,30.91,71800.0,18.0453,18.0453,18.0162,18.0162,71800.0
2010-12-09 10:25:00,30.91,30.92,30.86,30.88,70100.0,18.0162,18.022,17.987,17.9987,70100.0
2010-12-09 10:30:00,30.89,30.93,30.87,30.92,49400.0,18.0045,18.0278,17.9929,18.022,49400.0
2010-12-09 10:35:00,30.91,30.92,30.86,30.86,34800.0,18.0162,18.022,17.987,17.987,34800.0
2010-12-09 10:40:00,30.86,30.87,30.84,30.86,69200.0,17.987,17.9929,17.9754,17.987,69200.0
2010-12-09 10:45:00,30.86,30.93,30.85,30.92,29700.0,17.987,18.0278,17.9812,18.022,29700.0
2010-12-09 10:50:00,30.91,30.91,30.87,30.88,39100.0,18.0162,18.0162,17.9929,17.9987,39100.0
2010-12-09 10:55:00,30.88,30.93,30.87,30.93,29000.0,17.9987,18.0278,17.9929,18.0278,29000.0
2010-12-09 11:00:00,30.92,31.05,30.92,31.05,110100.0,18.022,18.0978,18.022,18.0978,110100.0
2010-12-09 11:05:00,31.05,31.22,31.05,31.22,127900.0,18.0978,18.1969,18.0978,18.1969,127900.0
2010-12-09 11:10:00,31.21,31.44,31.2,31.43,374200.0,18.191,18.3251,18.1852,18.3193,374200.0
2010-12-09 11:15:00,31.43,31.46,31.34,31.36,305600.0,18.3193,18.3368,18.2668,18.2785,305600.0
2010-12-09 11:20:00,31.36,31.39,31.33,31.39,64500.0,18.2785,18.296,18.261,18.296,64500.0
2010-12-09 11:25:00,31.39,31.43,31.38,31.39,54100.0,18.296,18.3193,18.2901,18.296,54100.0
2010-12-09 11:30:00,31.39,31.41,31.33,31.35,30700.0,18.296,18.3076,18.261,18.2726,30700.0
2010-12-09 11:35:00,31.36,31.38,31.31,31.37,67500.0,18.2785,18.2901,18.2493,18.2843,67500.0
2010-12-09 11:40:00,31.37,31.37,31.25,31.25,39800.0,18.2843,18.2843,18.2144,18.2144,39800.0
2010-12-09 11:45:00,31.25,31.25,31.13,31.13,109300.0,18.2144,18.2144,18.1444,18.1444,109300.0
2010-12-09 11:50:00,31.13,31.14,31.07,31.12,78100.0,18.1444,18.1502,18.1094,18.1386,78100.0
2010-12-09 11:55:00,31.12,31.2,31.11,31.19,45600.0,18.1386,18.1852,18.1328,18.1794,45600.0
2010-12-09 12:00:00,31.2,31.28,31.19,31.28,34700.0,18.1852,18.2318,18.1794,18.2318,34700.0
2010-12-09 12:05:00,31.27,31.36,31.27,31.36,31200.0,18.226,18.2785,18.226,18.2785,31200.0
2010-12-09 12:10:00,31.36,31.36,31.35,31.36,34800.0,18.2785,18.2785,18.2726,18.2785,34800.0
2010-12-09 12:15:00,31.36,31.45,31.35,31.44,107900.0,18.2785,18.3309,18.2726,18.3251,107900.0
2010-12-09 12:20:00,31.44,31.47,31.44,31.44,41400.0,18.3251,18.3426,18.3251,18.3251,41400.0
2010-12-09 12:25:00,31.44,31.45,31.4,31.41,22800.0,18.3251,18.3309,18.3018,18.3076,22800.0
2010-12-09 12:30:00,31.4,31.44,31.4,31.42,25900.0,18.3018,18.3251,18.3018,18.3134,25900.0
2010-12-09 12:35:00,31.42,31.43,31.4,31.42,17300.0,18.3134,18.3193,18.3018,18.3134,17300.0
2010-12-09 12:40:00,31.41,31.42,31.4,31.42,13500.0,18.3076,18.3134,18.3018,18.3134,13500.0
2010-12-09 12:45:00,31.41,31.42,31.41,31.41,10900.0,18.3076,18.3134,18.3076,18.3076,10900.0
2010-12-09 12:50:00,31.42,31.45,31.41,31.45,21800.0,18.3134,18.3309,18.3076,18.3309,21800.0
2010-12-09 12:55:00,31.45,31.5,31.44,31.49,36200.0,18.3309,18.3601,18.3251,18.3542,36200.0
2010-12-09 13:00:00,31.48,31.48,31.42,31.47,52500.0,18.3484,18.3484,18.3134,18.3426,52500.0
2010-12-09 13:05:00,31.47,31.51,31.42,31.51,47400.0,18.3426,18.3659,18.3134,18.3659,47400.0
2010-12-09 13:10:00,31.5,31.52,31.46,31.49,26800.0,18.3601,18.3717,18.3368,18.3542,26800.0
2010-12-09 13:15:00,31.5,31.51,31.45,31.45,55000.0,18.3601,18.3659,18.3309,18.3309,55000.0
2010-12-09 13:20:00,31.46,31.47,31.43,31.44,37500.0,18.3368,18.3426,18.3193,18.3251,37500.0
2010-12-09 13:25:00,31.43,31.5,31.43,31.49,63200.0,18.3193,18.3601,18.3193,18.3542,63200.0
2010-12-09 13:30:00,31.49,31.51,31.41,31.42,41200.0,18.3542,18.3659,18.3076,18.3134,41200.0
2010-12-09 13:35:00,31.41,31.43,31.4,31.43,11200.0,18.3076,18.3193,18.3018,18.3193,11200.0
2010-12-09 13:40:00,31.43,31.46,31.43,31.46,12500.0,18.3193,18.3368,18.3193,18.3368,12500.0
2010-12-09 13:45:00,31.46,31.48,31.46,31.47,10000.0,18.3368,18.3484,18.3368,18.3426,10000.0
2010-12-09 13:50:00,31.46,31.47,31.46,31.47,3400.0,18.3368,18.3426,18.3368,18.3426,3400.0
2010-12-09 13:55:00,31.47,31.47,31.45,31.45,8700.0,18.3426,18.3426,18.3309,18.3309,8700.0
2010-12-09 14:00:00,31.45,31.48,31.43,31.43,52700.0,18.3309,18.3484,18.3193,18.3193,52700.0
2010-12-09 14:05:00,31.43,31.43,31.38,31.4,29200.0,18.3193,18.3193,18.2901,18.3018,29200.0
2010-12-09 14:10:00,31.41,31.41,31.36,31.37,56500.0,18.3076,18.3076,18.2785,18.2843,56500.0
2010-12-09 14:15:00,31.37,31.41,31.35,31.39,42900.0,18.2843,18.3076,18.2726,18.296,42900.0
2010-12-09 14:20:00,31.39,31.43,31.38,31.42,13400.0,18.296,18.3193,18.2901,18.3134,13400.0
2010-12-09 14:25:00,31.41,31.46,31.41,31.46,25700.0,18.3076,18.3368,18.3076,18.3368,25700.0
2010-12-09 14:30:00,31.45,31.45,31.4,31.41,26100.0,18.3309,18.3309,18.3018,18.3076,26100.0
2010-12-09 14:35:00,31.41,31.41,31.4,31.41,7400.0,18.3076,18.3076,18.3018,18.3076,7400.0
2010-12-09 14:40:00,31.4,31.45,31.38,31.44,52600.0,18.3018,18.3309,18.2901,18.3251,52600.0
2010-12-09 14:45:00,31.44,31.47,31.43,31.43,22500.0,18.3251,18.3426,18.3193,18.3193,22500.0
2010-12-09 14:50:00,31.43,31.43,31.42,31.43,11100.0,18.3193,18.3193,18.3134,18.3193,11100.0
2010-12-09 14:55:00,31.42,31.43,31.4,31.41,68500.0,18.3134,18.3193,18.3018,18.3076,68500.0
2010-12-09 15:00:00,31.41,31.44,31.41,31.42,56800.0,18.3076,18.3251,18.3076,18.3134,56800.0
2010-12-09 15:05:00,31.42,31.42,31.4,31.41,56100.0,18.3134,18.3134,18.3018,18.3076,56100.0
2010-12-09 15:10:00,31.41,31.41,31.37,31.38,113500.0,18.3076,18.3076,18.2843,18.2901,113500.0
2010-12-09 15:15:00,31.38,31.38,31.34,31.34,44400.0,18.2901,18.2901,18.2668,18.2668,44400.0
2010-12-09 15:20:00,31.35,31.35,31.28,31.28,114000.0,18.2726,18.2726,18.2318,18.2318,114000.0
2010-12-09 15:25:00,31.28,31.29,31.24,31.25,80200.0,18.2318,18.2377,18.2085,18.2144,80200.0
2010-12-09 15:30:00,31.26,31.26,31.2,31.2,144200.0,18.2202,18.2202,18.1852,18.1852,144200.0
2010-12-09 15:35:00,31.2,31.21,31.19,31.21,86700.0,18.1852,18.191,18.1794,18.191,86700.0
2010-12-09 15:40:00,31.2,31.28,31.2,31.27,108200.0,18.1852,18.2318,18.1852,18.226,108200.0
2010-12-09 15:45:00,31.27,31.31,31.27,31.29,90700.0,18.226,18.2493,18.226,18.2377,90700.0
2010-12-09 15:50:00,31.3,31.3,31.26,31.28,75000.0,18.2435,18.2435,18.2202,18.2318,75000.0
2010-12-09 15:55:00,31.28,31.28,31.25,31.27,223300.0,18.2318,18.2318,18.2144,18.226,223300.0
2010-12-10 09:30:00,31.36,31.37,31.21,31.27,45800.0,18.2785,18.2843,18.191,18.226,45800.0
2010-12-10 09:35:00,31.26,31.28,31.19,31.22,60800.0,18.2202,18.2318,18.1794,18.1969,60800.0
2010-12-10 09:40:00,31.22,31.28,31.18,31.25,27100.0,18.1969,18.2318,18.1736,18.2144,27100.0
2010-12-10 09:45:00,31.24,31.31,31.23,31.25,10500.0,18.2085,18.2493,18.2027,18.2144,10500.0
2010-12-10 09:50:00,31.25,31.29,31.2,31.27,29700.0,18.2144,18.2377,18.1852,18.226,29700.0
2010-12-10 09:55:00,31.28,31.3,31.23,31.25,18000.0,18.2318,18.2435,18.2027,18.2144,18000.0
2010-12-10 10:00:00,31.25,31.25,31.17,31.17,132800.0,18.2144,18.2144,18.1677,18.1677,132800.0
2010-12-10 10:05:00,31.17,31.2,31.15,31.17,33300.0,18.1677,18.1852,18.1561,18.1677,33300.0
2010-12-10 10:10:00,31.17,31.2,31.12,31.2,18800.0,18.1677,18.1852,18.1386,18.1852,18800.0
2010-12-10 10:15:00,31.19,31.19,31.07,31.08,55600.0,18.1794,18.1794,18.1094,18.1153,55600.0
2010-12-10 10:20:00,31.07,31.1,30.96,30.98,60200.0,18.1094,18.1269,18.0453,18.057,60200.0
2010-12-10 10:25:00,30.98,30.99,30.91,30.97,59400.0,18.057,18.0628,18.0162,18.0512,59400.0
2010-12-10 10:30:00,30.97,31.03,30.97,31.02,22100.0,18.0512,18.0861,18.0512,18.0803,22100.0
2010-12-10 10:35:00,31.02,31.03,30.99,31.01,27600.0,18.0803,18.0861,18.0628,18.0745,27600.0
2010-12-10 10:40:00,31.0,31.01,31.0,31.0,11800.0,18.0686,18.0745,18.0686,18.0686,11800.0
2010-12-10 10:45:00,31.0,31.06,31.0,31.05,22000.0,18.0686,18.1036,18.0686,18.0978,22000.0
2010-12-10 10:50:00,31.06,31.08,31.05,31.08,7900.0,18.1036,18.1153,18.0978,18.1153,7900.0
2010-12-10 10:55:00,31.08,31.09,31.03,31.03,33100.0,18.1153,18.1211,18.0861,18.0861,33100.0
2010-12-10 11:00:00,31.04,31.05,31.02,31.04,23400.0,18.092,18.0978,18.0803,18.092,23400.0
2010-12-10 11:05:00,31.04,31.06,31.03,31.06,17900.0,18.092,18.1036,18.0861,18.1036,17900.0
2010-12-10 11:10:00,31.06,31.07,31.05,31.07,4500.0,18.1036,18.1094,18.0978,18.1094,4500.0
2010-12-10 11:15:00,31.07,31.09,31.06,31.09,10500.0,18.1094,18.1211,18.1036,18.1211,10500.0
2010-12-10 11:20:00,31.09,31.09,31.02,31.02,29400.0,18.1211,18.1211,18.0803,18.0803,29400.0
2010-12-10 11:25:00,31.02,31.03,31.02,31.02,12300.0,18.0803,18.0861,18.0803,18.0803,12300.0
2010-12-10 11:30:00,31.03,31.03,31.02,31.02,8600.0,18.0861,18.0861,18.0803,18.0803,8600.0
2010-12-10 11:35:00,31.03,31.03,31.02,31.02,9900.0,18.0861,18.0861,18.0803,18.0803,9900.0
2010-12-10 11:40:00,31.02,31.02,30.98,30.99,26600.0,18.0803,18.0803,18.057,18.0628,26600.0
2010-12-10 11:45:00,30.99,31.01,30.98,31.01,13500.0,18.0628,18.0745,18.057,18.0745,13500.0
2010-12-10 11:50:00,31.01,31.03,31.0,31.03,10800.0,18.0745,18.0861,18.0686,18.0861,10800.0
2010-12-10 11:55:00,31.03,31.05,31.01,31.02,39300.0,18.0861,18.0978,18.0745,18.0803,39300.0
2010-12-10 12:00:00,31.02,31.03,31.0,31.01,18600.0,18.0803,18.0861,18.0686,18.0745,18600.0
2010-12-10 12:05:00,31.01,31.01,30.99,30.99,17100.0,18.0745,18.0745,18.0628,18.0628,17100.0
2010-12-10 12:10:00,30.99,31.01,30.99,31.01,8700.0,18.0628,18.0745,18.0628,18.0745,8700.0
2010-12-10 12:15:00,31.0,31.01,30.99,30.99,6900.0,18.0686,18.0745,18.0628,18.0628,6900.0
2010-12-10 12:20:00,31.0,31.0,30.98,30.98,4200.0,18.0686,18.0686,18.057,18.057,4200.0
2010-12-10 12:25:00,30.98,30.99,30.98,30.99,10000.0,18.057,18.0628,18.057,18.0628,10000.0
2010-12-10 12:30:00,30.99,30.99,30.98,30.99,4200.0,18.0628,18.0628,18.057,18.0628,4200.0
2010-12-10 12:35:00,30.99,30.99,30.96,30.98,13500.0,18.0628,18.0628,18.0453,18.057,13500.0
2010-12-10 12:40:00,30.98,30.98,30.94,30.94,42000.0,18.057,18.057,18.0337,18.0337,42000.0
2010-12-10 12:45:00,30.94,30.95,30.91,30.93,44100.0,18.0337,18.0395,18.0162,18.0278,44100.0
2010-12-10 12:50:00,30.93,30.93,30.92,30.93,16400.0,18.0278,18.0278,18.022,18.0278,16400.0
2010-12-10 12:55:00,30.93,30.95,30.92,30.93,16400.0,18.0278,18.0395,18.022,18.0278,16400.0
2010-12-10 13:00:00,30.93,31.0,30.93,30.99,46100.0,18.0278,18.0686,18.0278,18.0628,46100.0
2010-12-10 13:05:00,30.99,31.03,30.99,31.03,20200.0,18.0628,18.0861,18.0628,18.0861,20200.0
2010-12-10 13:10:00,31.02,31.04,31.02,31.04,8500.0,18.0803,18.092,18.0803,18.092,8500.0
2010-12-10 13:15:00,31.04,31.08,31.04,31.08,14800.0,18.092,18.1153,18.092,18.1153,14800.0
2010-12-10 13:20:00,31.08,31.08,31.07,31.07,7400.0,18.1153,18.1153,18.1094,18.1094,7400.0
2010-12-10 13:25:00,31.08,31.09,31.07,31.09,5500.0,18.1153,18.1211,18.1094,18.1211,5500.0
2010-12-10 13:30:00,31.09,31.11,31.09,31.1,28400.0,18.1211,18.1328,18.1211,18.1269,28400.0
2010-12-10 13:35:00,31.1,31.13,31.09,31.12,10500.0,18.1269,18.1444,18.1211,18.1386,10500.0
2010-12-10 13:40:00,31.12,31.15,31.12,31.14,16500.0,18.1386,18.1561,18.1386,18.1502,16500.0
2010-12-10 13:45:00,31.15,31.19,31.14,31.18,44300.0,18.1561,18.1794,18.1502,18.1736,44300.0
2010-12-10 13:50:00,31.18,31.19,31.17,31.17,17900.0,18.1736,18.1794,18.1677,18.1677,17900.0
2010-12-10 13:55:00,31.17,31.18,31.15,31.16,91900.0,18.1677,18.1736,18.1561,18.1619,91900.0
2010-12-10 14:00:00,31.15,31.16,31.13,31.14,34900.0,18.1561,18.1619,18.1444,18.1502,34900.0
2010-12-10 14:05:00,31.13,31.14,31.13,31.13,11100.0,18.1444,18.1502,18.1444,18.1444,11100.0
2010-12-10 14:10:00,31.13,31.14,31.12,31.13,14200.0,18.1444,18.1502,18.1386,18.1444,14200.0
2010-12-10 14:15:00,31.13,31.13,31.12,31.13,10700.0,18.1444,18.1444,18.1386,18.1444,10700.0
2010-12-10 14:20:00,31.12,31.13,31.1,31.11,13700.0,18.1386,18.1444,18.1269,18.1328,13700.0
2010-12-10 14:25:00,31.11,31.11,31.1,31.1,13200.0,18.1328,18.1328,18.1269,18.1269,13200.0
2010-12-10 14:30:00,31.11,31.12,31.06,31.09,52000.0,18.1328,18.1386,18.1036,18.1211,52000.0
2010-12-10 14:35:00,31.09,31.1,31.08,31.09,14100.0,18.1211,18.1269,18.1153,18.1211,14100.0
2010-12-10 14:40:00,31.09,31.1,31.09,31.09,5500.0,18.1211,18.1269,18.1211,18.1211,5500.0
2010-12-10 14:45:00,31.09,31.1,31.06,31.08,18600.0,18.1211,18.1269,18.1036,18.1153,18600.0
2010-12-10 14:50:00,31.07,31.1,31.07,31.1,9700.0,18.1094,18.1269,18.1094,18.1269,9700.0
2010-12-10 14:55:00,31.1,31.1,31.09,31.1,10100.0,18.1269,18.1269,18.1211,18.1269,10100.0
2010-12-10 15:00:00,31.1,31.11,31.07,31.09,27100.0,18.1269,18.1328,18.1094,18.1211,27100.0
2010-12-10 15:05:00,31.09,31.1,31.08,31.1,23200.0,18.1211,18.1269,18.1153,18.1269,23200.0
2010-12-10 15:10:00,31.09,31.1,31.07,31.09,20600.0,18.1211,18.1269,18.1094,18.1211,20600.0
2010-12-10 15:15:00,31.09,31.09,31.06,31.06,15700.0,18.1211,18.1211,18.1036,18.1036,15700.0
2010-12-10 15:20:00,31.07,31.08,31.06,31.08,18200.0,18.1094,18.1153,18.1036,18.1153,18200.0
2010-12-10 15:25:00,31.08,31.09,31.06,31.09,29000.0,18.1153,18.1211,18.1036,18.1211,29000.0
2010-12-10 15:30:00,31.09,31.12,31.08,31.12,54700.0,18.1211,18.1386,18.1153,18.1386,54700.0
2010-12-10 15:35:00,31.12,31.12,31.1,31.12,36700.0,18.1386,18.1386,18.1269,18.1386,36700.0
2010-12-10 15:40:00,31.12,31.15,31.11,31.15,42400.0,18.1386,18.1561,18.1328,18.1561,42400.0
2010-12-10 15:45:00,31.15,31.16,31.14,31.14,222100.0,18.1561,18.1619,18.1502,18.1502,222100.0
2010-12-10 15:50:00,31.15,31.16,31.13,31.16,102700.0,18.1561,18.1619,18.1444,18.1619,102700.0
2010-12-10 15:55:00,31.16,31.17,31.1,31.11,206300.0,18.1619,18.1677,18.1269,18.1328,206300.0
2010-12-13 09:30:00,31.37,31.37,31.17,31.19,62400.0,18.2843,18.2843,18.1677,18.1794,62400.0
2010-12-13 09:35:00,31.2,31.25,31.15,31.21,43200.0,18.1852,18.2144,18.1561,18.191,43200.0
2010-12-13 09:40:00,31.23,31.25,31.19,31.22,34000.0,18.2027,18.2144,18.1794,18.1969,34000.0
2010-12-13 09:45:00,31.22,31.25,31.21,31.23,14400.0,18.1969,18.2144,18.191,18.2027,14400.0
2010-12-13 09:50:00,31.23,31.25,31.18,31.19,28900.0,18.2027,18.2144,18.1736,18.1794,28900.0
2010-12-13 09:55:00,31.18,31.18,31.12,31.13,11600.0,18.1736,18.1736,18.1386,18.1444,11600.0
2010-12-13 10:00:00,31.13,31.2,31.13,31.15,38200.0,18.1444,18.1852,18.1444,18.1561,38200.0
2010-12-13 10:05:00,31.15,31.15,31.11,31.12,19100.0,18.1561,18.1561,18.1328,18.1386,19100.0
2010-12-13 10:10:00,31.11,31.13,31.07,31.07,38400.0,18.1328,18.1444,18.1094,18.1094,38400.0
2010-12-13 10:15:00,31.08,31.12,31.07,31.11,30000.0,18.1153,18.1386,18.1094,18.1328,30000.0
2010-12-13 10:20:00,31.1,31.11,31.1,31.1,9800.0,18.1269,18.1328,18.1269,18.1269,9800.0
2010-12-13 10:25:00,31.1,31.11,31.05,31.05,20300.0,18.1269,18.1328,18.0978,18.0978,20300.0
2010-12-13 10:30:00,31.06,31.07,31.01,31.01,47200.0,18.1036,18.1094,18.0745,18.0745,47200.0
2010-12-13 10:35:00,31.01,31.03,31.0,31.0,13300.0,18.0745,18.0861,18.0686,18.0686,13300.0
2010-12-13 10:40:00,31.0,31.01,30.96,31.0,38200.0,18.0686,18.0745,18.0453,18.0686,38200.0
2010-12-13 10:45:00,31.0,31.13,31.0,31.1,36400.0,18.0686,18.1444,18.0686,18.1269,36400.0
2010-12-13 10:50:00,31.11,31.11,31.1,31.11,8100.0,18.1328,18.1328,18.1269,18.1328,8100.0
2010-12-13 10:55:00,31.11,31.13,31.1,31.13,26800.0,18.1328,18.1444,18.1269,18.1444,26800.0
2010-12-13 11:00:00,31.12,31.12,31.08,31.09,21400.0,18.1386,18.1386,18.1153,18.1211,21400.0
2010-12-13 11:05:00,31.08,31.09,31.06,31.06,8700.0,18.1153,18.1211,18.1036,18.1036,8700.0
2010-12-13 11:10:00,31.06,31.07,31.06,31.06,6600.0,18.1036,18.1094,18.1036,18.1036,6600.0
2010-12-13 11:15:00,31.06,31.07,31.06,31.06,17700.0,18.1036,18.1094,18.1036,18.1036,17700.0
2010-12-13 11:20:00,31.07,31.07,31.02,31.02,17600.0,18.1094,18.1094,18.0803,18.0803,17600.0
2010-12-13 11:25:00,31.02,31.02,30.99,31.0,19500.0,18.0803,18.0803,18.0628,18.0686,19500.0
2010-12-13 11:30:00,31.01,31.03,31.0,31.01,25800.0,18.0745,18.0861,18.0686,18.0745,25800.0
2010-12-13 11:35:00,31.01,31.06,31.0,31.06,22800.0,18.0745,18.1036,18.0686,18.1036,22800.0
2010-12-13 11:40:00,31.06,31.1,31.06,31.1,11400.0,18.1036,18.1269,18.1036,18.1269,11400.0
2010-12-13 11:45:00,31.1,31.12,31.09,31.12,9100.0,18.1269,18.1386,18.1211,18.1386,9100.0
2010-12-13 11:50:00,31.11,31.14,31.11,31.12,17300.0,18.1328,18.1502,18.1328,18.1386,17300.0
2010-12-13 11:55:00,31.12,31.13,31.11,31.12,4600.0,18.1386,18.1444,18.1328,18.1386,4600.0
2010-12-13 12:00:00,31.11,31.13,31.11,31.11,17200.0,18.1328,18.1444,18.1328,18.1328,17200.0
2010-12-13 12:05:00,31.12,31.12,31.09,31.1,10400.0,18.1386,18.1386,18.1211,18.1269,10400.0
2010-12-13 12:10:00,31.11,31.11,31.1,31.11,6000.0,18.1328,18.1328,18.1269,18.1328,6000.0
2010-12-13 12:15:00,31.11,31.13,31.11,31.12,11100.0,18.1328,18.1444,18.1328,18.1386,11100.0
2010-12-13 12:20:00,31.12,31.12,31.11,31.11,6200.0,18.1386,18.1386,18.1328,18.1328,6200.0
2010-12-13 12:25:00,31.11,31.12,31.09,31.1,9400.0,18.1328,18.1386,18.1211,18.1269,9400.0
2010-12-13 12:30:00,31.11,31.11,31.1,31.1,4000.0,18.1328,18.1328,18.1269,18.1269,4000.0
2010-12-13 12:35:00,31.1,31.12,31.1,31.1,18500.0,18.1269,18.1386,18.1269,18.1269,18500.0
2010-12-13 12:40:00,31.1,31.11,31.08,31.09,13700.0,18.1269,18.1328,18.1153,18.1211,13700.0
2010-12-13 12:45:00,31.1,31.1,31.08,31.09,9400.0,18.1269,18.1269,18.1153,18.1211,9400.0
2010-12-13 12:50:00,31.1,31.1,31.09,31.09,4000.0,18.1269,18.1269,18.1211,18.1211,4000.0
2010-12-13 12:55:00,31.09,31.09,31.08,31.08,9700.0,18.1211,18.1211,18.1153,18.1153,9700.0
2010-12-13 13:00:00,31.08,31.09,31.07,31.07,6800.0,18.1153,18.1211,18.1094,18.1094,6800.0
2010-12-13 13:05:00,31.08,31.09,31.07,31.09,4200.0,18.1153,18.1211,18.1094,18.1211,4200.0
2010-12-13 13:10:00,31.09,31.09,31.08,31.09,9300.0,18.1211,18.1211,18.1153,18.1211,9300.0
2010-12-13 13:15:00,31.08,31.09,31.08,31.09,15200.0,18.1153,18.1211,18.1153,18.1211,15200.0
2010-12-13 13:20:00,31.1,31.12,31.09,31.12,7800.0,18.1269,18.1386,18.1211,18.1386,7800.0
2010-12-13 13:25:00,31.12,31.14,31.12,31.14,4000.0,18.1386,18.1502,18.1386,18.1502,4000.0
2010-12-13 13:30:00,31.14,31.14,31.13,31.14,3000.0,18.1502,18.1502,18.1444,18.1502,3000.0
2010-12-13 13:35:00,31.14,31.15,31.13,31.15,3200.0,18.1502,18.1561,18.1444,18.1561,3200.0
2010-12-13 13:40:00,31.15,31.15,31.14,31.14,5700.0,18.1561,18.1561,18.1502,18.1502,5700.0
2010-12-13 13:45:00,31.15,31.15,31.14,31.15,2500.0,18.1561,18.1561,18.1502,18.1561,2500.0
2010-12-13 13:50:00,31.15,31.15,31.14,31.15,3800.0,18.1561,18.1561,18.1502,18.1561,3800.0
2010-12-13 13:55:00,31.14,31.16,31.14,31.14,23800.0,18.1502,18.1619,18.1502,18.1502,23800.0
2010-12-13 14:00:00,31.15,31.16,31.14,31.15,13500.0,18.1561,18.1619,18.1502,18.1561,13500.0
2010-12-13 14:05:00,31.15,31.17,31.14,31.14,37400.0,18.1561,18.1677,18.1502,18.1502,37400.0
2010-12-13 14:10:00,31.14,31.15,31.08,31.08,34500.0,18.1502,18.1561,18.1153,18.1153,34500.0
2010-12-13 14:15:00,31.09,31.1,31.08,31.09,26400.0,18.1211,18.1269,18.1153,18.1211,26400.0
2010-12-13 14:20:00,31.1,31.1,31.07,31.07,15800.0,18.1269,18.1269,18.1094,18.1094,15800.0
2010-12-13 14:25:00,31.08,31.08,31.04,31.06,34000.0,18.1153,18.1153,18.092,18.1036,34000.0
2010-12-13 14:30:00,31.06,31.1,31.06,31.09,28500.0,18.1036,18.1269,18.1036,18.1211,28500.0
2010-12-13 14:35:00,31.09,31.13,31.09,31.13,18700.0,18.1211,18.1444,18.1211,18.1444,18700.0
2010-12-13 14:40:00,31.12,31.14,31.12,31.13,8500.0,18.1386,18.1502,18.1386,18.1444,8500.0
2010-12-13 14:45:00,31.13,31.15,31.13,31.15,12400.0,18.1444,18.1561,18.1444,18.1561,12400.0
2010-12-13 14:50:00,31.15,31.15,31.12,31.12,12100.0,18.1561,18.1561,18.1386,18.1386,12100.0
2010-12-13 14:55:00,31.13,31.13,31.11,31.11,11700.0,18.1444,18.1444,18.1328,18.1328,11700.0
2010-12-13 15:00:00,31.11,31.14,31.11,31.14,15500.0,18.1328,18.1502,18.1328,18.1502,15500.0
2010-12-13 15:05:00,31.13,31.14,31.12,31.13,21500.0,18.1444,18.1502,18.1386,18.1444,21500.0
2010-12-13 15:10:00,31.13,31.13,31.12,31.13,10100.0,18.1444,18.1444,18.1386,18.1444,10100.0
2010-12-13 15:15:00,31.13,31.15,31.12,31.14,30100.0,18.1444,18.1561,18.1386,18.1502,30100.0
2010-12-13 15:20:00,31.15,31.15,31.14,31.15,16200.0,18.1561,18.1561,18.1502,18.1561,16200.0
2010-12-13 15:25:00,31.15,31.18,31.15,31.18,26500.0,18.1561,18.1736,18.1561,18.1736,26500.0
2010-12-13 15:30:00,31.18,31.18,31.14,31.14,39000.0,18.1736,18.1736,18.1502,18.1502,39000.0
2010-12-13 15:35:00,31.15,31.19,31.14,31.19,37700.0,18.1561,18.1794,18.1502,18.1794,37700.0
2010-12-13 15:40:00,31.19,31.19,31.17,31.17,39900.0,18.1794,18.1794,18.1677,18.1677,39900.0
2010-12-13 15:45:00,31.18,31.21,31.17,31.2,138800.0,18.1736,18.191,18.1677,18.1852,138800.0
2010-12-13 15:50:00,31.2,31.21,31.19,31.2,40200.0,18.1852,18.191,18.1794,18.1852,40200.0
2010-12-13 15:55:00,31.2,31.21,31.17,31.18,89400.0,18.1852,18.191,18.1677,18.1736,89400.0
2010-12-14 09:30:00,31.18,31.25,31.04,31.15,45600.0,18.1736,18.2144,18.092,18.1561,45600.0
2010-12-14 09:35:00,31.18,31.22,31.11,31.19,49900.0,18.1736,18.1969,18.1328,18.1794,49900.0
2010-12-14 09:40:00,31.16,31.18,31.11,31.16,24400.0,18.1619,18.1736,18.1328,18.1619,24400.0
2010-12-14 09:45:00,31.17,31.2,31.12,31.13,28700.0,18.1677,18.1852,18.1386,18.1444,28700.0
2010-12-14 09:50:00,31.14,31.21,31.14,31.19,27400.0,18.1502,18.191,18.1502,18.1794,27400.0
2010-12-14 09:55:00,31.19,31.25,31.19,31.22,33200.0,18.1794,18.2144,18.1794,18.1969,33200.0
2010-12-14 10:00:00,31.21,31.25,31.2,31.25,54000.0,18.191,18.2144,18.1852,18.2144,54000.0
2010-12-14 10:05:00,31.24,31.25,31.21,31.25,15300.0,18.2085,18.2144,18.191,18.2144,15300.0
2010-12-14 10:10:00,31.25,31.25,31.23,31.24,29700.0,18.2144,18.2144,18.2027,18.2085,29700.0
2010-12-14 10:15:00,31.24,31.26,31.21,31.25,35100.0,18.2085,18.2202,18.191,18.2144,35100.0
2010-12-14 10:20:00,31.25,31.27,31.21,31.21,34900.0,18.2144,18.226,18.191,18.191,34900.0
2010-12-14 10:25:00,31.22,31.22,31.17,31.17,16700.0,18.1969,18.1969,18.1677,18.1677,16700.0
2010-12-14 10:30:00,31.17,31.18,31.14,31.14,9000.0,18.1677,18.1736,18.1502,18.1502,9000.0
2010-12-14 10:35:00,31.14,31.14,31.14,31.14,5500.0,18.1502,18.1502,18.1502,18.1502,5500.0
2010-12-14 10:40:00,31.14,31.15,31.11,31.11,23600.0,18.1502,18.1561,18.1328,18.1328,23600.0
2010-12-14 10:45:00,31.11,31.13,31.09,31.09,26800.0,18.1328,18.1444,18.1211,18.1211,26800.0
2010-12-14 10:50:00,31.1,31.17,31.09,31.14,41200.0,18.1269,18.1677,18.1211,18.1502,41200.0
2010-12-14 10:55:00,31.14,31.17,31.05,31.05,57300.0,18.1502,18.1677,18.0978,18.0978,57300.0
2010-12-14 11:00:00,31.06,31.14,31.06,31.14,14900.0,18.1036,18.1502,18.1036,18.1502,14900.0
2010-12-14 11:05:00,31.14,31.16,31.13,31.15,13500.0,18.1502,18.1619,18.1444,18.1561,13500.0
2010-12-14 11:10:00,31.15,31.18,31.14,31.16,28800.0,18.1561,18.1736,18.1502,18.1619,28800.0
2010-12-14 11:15:00,31.16,31.21,31.16,31.17,32500.0,18.1619,18.191,18.1619,18.1677,32500.0
2010-12-14 11:20:00,31.18,31.21,31.18,31.2,18600.0,18.1736,18.191,18.1736,18.1852,18600.0
2010-12-14 11:25:00,31.21,31.24,31.2,31.24,26700.0,18.191,18.2085,18.1852,18.2085,26700.0
2010-12-14 11:30:00,31.24,31.27,31.23,31.27,35300.0,18.2085,18.226,18.2027,18.226,35300.0
2010-12-14 11:35:00,31.27,31.34,31.27,31.34,73900.0,18.226,18.2668,18.226,18.2668,73900.0
2010-12-14 11:40:00,31.34,31.36,31.33,31.35,23000.0,18.2668,18.2785,18.261,18.2726,23000.0
2010-12-14 11:45:00,31.36,31.4,31.36,31.38,50400.0,18.2785,18.3018,18.2785,18.2901,50400.0
2010-12-14 11:50:00,31.39,31.4,31.38,31.4,14700.0,18.296,18.3018,18.2901,18.3018,14700.0
2010-12-14 11:55:00,31.39,31.43,31.39,31.42,32200.0,18.296,18.3193,18.296,18.3134,32200.0
2010-12-14 12:00:00,31.42,31.5,31.42,31.49,49100.0,18.3134,18.3601,18.3134,18.3542,49100.0
2010-12-14 12:05:00,31.49,31.51,31.49,31.51,60900.0,18.3542,18.3659,18.3542,18.3659,60900.0
2010-12-14 12:10:00,31.51,31.53,31.5,31.52,45000.0,18.3659,18.3776,18.3601,18.3717,45000.0
2010-12-14 12:15:00,31.52,31.56,31.51,31.54,52700.0,18.3717,18.395,18.3659,18.3834,52700.0
2010-12-14 12:20:00,31.53,31.53,31.52,31.53,18200.0,18.3776,18.3776,18.3717,18.3776,18200.0
2010-12-14 12:25:00,31.52,31.53,31.47,31.47,34400.0,18.3717,18.3776,18.3426,18.3426,34400.0
2010-12-14 12:30:00,31.47,31.5,31.47,31.49,18600.0,18.3426,18.3601,18.3426,18.3542,18600.0
2010-12-14 12:35:00,31.5,31.5,31.46,31.49,25700.0,18.3601,18.3601,18.3368,18.3542,25700.0
2010-12-14 12:40:00,31.49,31.52,31.48,31.49,42000.0,18.3542,18.3717,18.3484,18.3542,42000.0
2010-12-14 12:45:00,31.5,31.52,31.49,31.52,17500.0,18.3601,18.3717,18.3542,18.3717,17500.0
2010-12-14 12:50:00,31.51,31.53,31.51,31.52,36100.0,18.3659,18.3776,18.3659,18.3717,36100.0
2010-12-14 12:55:00,31.52,31.53,31.51,31.53,94200.0,18.3717,18.3776,18.3659,18.3776,94200.0
2010-12-14 13:00:00,31.54,31.59,31.54,31.57,129200.0,18.3834,18.4125,18.3834,18.4009,129200.0
2010-12-14 13:05:00,31.57,31.58,31.54,31.54,40000.0,18.4009,18.4067,18.3834,18.3834,40000.0
2010-12-14 13:10:00,31.53,31.53,31.52,31.53,17500.0,18.3776,18.3776,18.3717,18.3776,17500.0
2010-12-14 13:15:00,31.53,31.54,31.5,31.5,47300.0,18.3776,18.3834,18.3601,18.3601,47300.0
2010-12-14 13:20:00,31.5,31.54,31.49,31.53,66900.0,18.3601,18.3834,18.3542,18.3776,66900.0
2010-12-14 13:25:00,31.53,31.58,31.46,31.47,84100.0,18.3776,18.4067,18.3368,18.3426,84100.0
2010-12-14 13:30:00,31.46,31.5,31.46,31.5,14900.0,18.3368,18.3601,18.3368,18.3601,14900.0
2010-12-14 13:35:00,31.49,31.51,31.49,31.51,10200.0,18.3542,18.3659,18.3542,18.3659,10200.0
2010-12-14 13:40:00,31.51,31.54,31.5,31.51,21200.0,18.3659,18.3834,18.3601,18.3659,21200.0
2010-12-14 13:45:00,31.51,31.52,31.5,31.5,19600.0,18.3659,18.3717,18.3601,18.3601,19600.0
2010-12-14 13:50:00,31.5,31.51,31.5,31.5,7900.0,18.3601,18.3659,18.3601,18.3601,7900.0
2010-12-14 13:55:00,31.5,31.5,31.48,31.48,12800.0,18.3601,18.3601,18.3484,18.3484,12800.0
2010-12-14 14:00:00,31.48,31.49,31.46,31.47,9500.0,18.3484,18.3542,18.3368,18.3426,9500.0
2010-12-14 14:05:00,31.46,31.46,31.44,31.44,17100.0,18.3368,18.3368,18.3251,18.3251,17100.0
2010-12-14 14:10:00,31.45,31.46,31.39,31.46,24900.0,18.3309,18.3368,18.296,18.3368,24900.0
2010-12-14 14:15:00,31.46,31.53,31.4,31.46,97500.0,18.3368,18.3776,18.3018,18.3368,97500.0
2010-12-14 14:20:00,31.47,31.49,31.42,31.43,38600.0,18.3426,18.3542,18.3134,18.3193,38600.0
2010-12-14 14:25:00,31.43,31.43,31.39,31.42,15900.0,18.3193,18.3193,18.296,18.3134,15900.0
2010-12-14 14:30:00,31.42,31.43,31.39,31.42,42600.0,18.3134,18.3193,18.296,18.3134,42600.0
2010-12-14 14:35:00,31.42,31.44,31.41,31.42,12200.0,18.3134,18.3251,18.3076,18.3134,12200.0
2010-12-14 14:40:00,31.41,31.42,31.38,31.38,25200.0,18.3076,18.3134,18.2901,18.2901,25200.0
2010-12-14 14:45:00,31.38,31.43,31.38,31.42,48800.0,18.2901,18.3193,18.2901,18.3134,48800.0
2010-12-14 14:50:00,31.42,31.46,31.42,31.46,24100.0,18.3134,18.3368,18.3134,18.3368,24100.0
2010-12-14 14:55:00,31.46,31.46,31.41,31.46,23500.0,18.3368,18.3368,18.3076,18.3368,23500.0
2010-12-14 15:00:00,31.47,31.49,31.43,31.48,30100.0,18.3426,18.3542,18.3193,18.3484,30100.0
2010-12-14 15:05:00,31.48,31.48,31.45,31.45,18900.0,18.3484,18.3484,18.3309,18.3309,18900.0
2010-12-14 15:10:00,31.45,31.46,31.4,31.44,33100.0,18.3309,18.3368,18.3018,18.3251,33100.0
2010-12-14 15:15:00,31.44,31.44,31.37,31.37,35700.0,18.3251,18.3251,18.2843,18.2843,35700.0
2010-12-14 15:20:00,31.38,31.4,31.35,31.35,20500.0,18.2901,18.3018,18.2726,18.2726,20500.0
2010-12-14 15:25:00,31.35,31.4,31.35,31.39,23400.0,18.2726,18.3018,18.2726,18.296,23400.0
2010-12-14 15:30:00,31.4,31.41,31.37,31.37,36600.0,18.3018,18.3076,18.2843,18.2843,36600.0
2010-12-14 15:35:00,31.37,31.38,31.31,31.36,57700.0,18.2843,18.2901,18.2493,18.2785,57700.0
2010-12-14 15:40:00,31.36,31.4,31.35,31.38,51600.0,18.2785,18.3018,18.2726,18.2901,51600.0
2010-12-14 15:45:00,31.38,31.45,31.38,31.43,90800.0,18.2901,18.3309,18.2901,18.3193,90800.0
2010-12-14 15:50:00,31.43,31.45,31.41,31.41,52900.0,18.3193,18.3309,18.3076,18.3076,52900.0
2010-12-14 15:55:00,31.42,31.47,31.41,31.46,155500.0,18.3134,18.3426,18.3076,18.3368,155500.0
2010-12-15 09:30:00,31.18,31.35,31.18,31.23,64000.0,18.1736,18.2726,18.1736,18.2027,64000.0
2010-12-15 09:35:00,31.24,31.45,31.24,31.38,26200.0,18.2085,18.3309,18.2085,18.2901,26200.0
2010-12-15 09:40:00,31.37,31.44,31.37,31.39,25700.0,18.2843,18.3251,18.2843,18.296,25700.0
2010-12-15 09:45:00,31.4,31.4,31.25,31.3,29000.0,18.3018,18.3018,18.2144,18.2435,29000.0
2010-12-15 09:50:00,31.3,31.32,31.26,31.26,27500.0,18.2435,18.2552,18.2202,18.2202,27500.0
2010-12-15 09:55:00,31.27,31.29,31.26,31.28,23400.0,18.226,18.2377,18.2202,18.2318,23400.0
2010-12-15 10:00:00,31.28,31.28,31.25,31.27,16300.0,18.2318,18.2318,18.2144,18.226,16300.0
2010-12-15 10:05:00,31.27,31.28,31.26,31.26,22000.0,18.226,18.2318,18.2202,18.2202,22000.0
2010-12-15 10:10:00,31.26,31.31,31.26,31.28,22000.0,18.2202,18.2493,18.2202,18.2318,22000.0
2010-12-15 10:15:00,31.28,31.29,31.24,31.26,39800.0,18.2318,18.2377,18.2085,18.2202,39800.0
2010-12-15 10:20:00,31.26,31.26,31.22,31.24,16000.0,18.2202,18.2202,18.1969,18.2085,16000.0
2010-12-15 10:25:00,31.23,31.24,31.22,31.22,7500.0,18.2027,18.2085,18.1969,18.1969,7500.0
2010-12-15 10:30:00,31.23,31.23,31.17,31.17,40600.0,18.2027,18.2027,18.1677,18.1677,40600.0
2010-12-15 10:35:00,31.17,31.2,31.16,31.16,42000.0,18.1677,18.1852,18.1619,18.1619,42000.0
2010-12-15 10:40:00,31.16,31.16,31.1,31.11,66600.0,18.1619,18.1619,18.1269,18.1328,66600.0
2010-12-15 10:45:00,31.11,31.18,31.1,31.17,35900.0,18.1328,18.1736,18.1269,18.1677,35900.0
2010-12-15 10:50:00,31.17,31.17,31.13,31.13,8800.0,18.1677,18.1677,18.1444,18.1444,8800.0
2010-12-15 10:55:00,31.12,31.12,31.07,31.11,39400.0,18.1386,18.1386,18.1094,18.1328,39400.0
2010-12-15 11:00:00,31.11,31.14,31.11,31.13,13500.0,18.1328,18.1502,18.1328,18.1444,13500.0
2010-12-15 11:05:00,31.14,31.14,31.13,31.14,7800.0,18.1502,18.1502,18.1444,18.1502,7800.0
2010-12-15 11:10:00,31.13,31.13,31.09,31.13,58000.0,18.1444,18.1444,18.1211,18.1444,58000.0
2010-12-15 11:15:00,31.14,31.14,31.11,31.13,96100.0,18.1502,18.1502,18.1328,18.1444,96100.0
2010-12-15 11:20:00,31.13,31.14,31.12,31.14,39100.0,18.1444,18.1502,18.1386,18.1502,39100.0
2010-12-15 11:25:00,31.14,31.15,31.13,31.15,17800.0,18.1502,18.1561,18.1444,18.1561,17800.0
2010-12-15 11:30:00,31.15,31.18,31.14,31.16,19600.0,18.1561,18.1736,18.1502,18.1619,19600.0
2010-12-15 11:35:00,31.16,31.19,31.16,31.18,23800.0,18.1619,18.1794,18.1619,18.1736,23800.0
2010-12-15 11:40:00,31.18,31.19,31.17,31.19,27300.0,18.1736,18.1794,18.1677,18.1794,27300.0
2010-12-15 11:45:00,31.18,31.21,31.18,31.19,43800.0,18.1736,18.191,18.1736,18.1794,43800.0
2010-12-15 11:50:00,31.19,31.21,31.19,31.2,9700.0,18.1794,18.191,18.1794,18.1852,9700.0
2010-12-15 11:55:00,31.21,31.22,31.19,31.19,14000.0,18.191,18.1969,18.1794,18.1794,14000.0
2010-12-15 12:00:00,31.19,31.21,31.18,31.19,43000.0,18.1794,18.191,18.1736,18.1794,43000.0
2010-12-15 12:05:00,31.19,31.22,31.18,31.18,52700.0,18.1794,18.1969,18.1736,18.1736,52700.0
2010-12-15 12:10:00,31.18,31.19,31.17,31.18,40600.0,18.1736,18.1794,18.1677,18.1736,40600.0
2010-12-15 12:15:00,31.18,31.22,31.18,31.22,19100.0,18.1736,18.1969,18.1736,18.1969,19100.0
2010-12-15 12:20:00,31.22,31.26,31.21,31.26,6400.0,18.1969,18.2202,18.191,18.2202,6400.0
2010-12-15 12:25:00,31.26,31.27,31.24,31.25,20800.0,18.2202,18.226,18.2085,18.2144,20800.0
2010-12-15 12:30:00,31.25,31.3,31.25,31.29,39700.0,18.2144,18.2435,18.2144,18.2377,39700.0
2010-12-15 12:35:00,31.29,31.31,31.28,31.28,77200.0,18.2377,18.2493,18.2318,18.2318,77200.0
2010-12-15 12:40:00,31.28,31.32,31.28,31.31,27500.0,18.2318,18.2552,18.2318,18.2493,27500.0
2010-12-15 12:45:00,31.31,31.31,31.25,31.26,21700.0,18.2493,18.2493,18.2144,18.2202,21700.0
2010-12-15 12:50:00,31.26,31.28,31.22,31.22,12000.0,18.2202,18.2318,18.1969,18.1969,12000.0
2010-12-15 12:55:00,31.23,31.27,31.23,31.26,6400.0,18.2027,18.226,18.2027,18.2202,6400.0
2010-12-15 13:00:00,31.26,31.28,31.25,31.28,9400.0,18.2202,18.2318,18.2144,18.2318,9400.0
2010-12-15 13:05:00,31.29,31.29,31.27,31.28,15900.0,18.2377,18.2377,18.226,18.2318,15900.0
2010-12-15 13:10:00,31.29,31.31,31.29,31.31,17500.0,18.2377,18.2493,18.2377,18.2493,17500.0
2010-12-15 13:15:00,31.31,31.31,31.3,31.3,12900.0,18.2493,18.2493,18.2435,18.2435,12900.0
2010-12-15 13:20:00,31.3,31.31,31.28,31.29,12500.0,18.2435,18.2493,18.2318,18.2377,12500.0
2010-12-15 13:25:00,31.3,31.33,31.29,31.33,16400.0,18.2435,18.261,18.2377,18.261,16400.0
2010-12-15 13:30:00,31.32,31.34,31.31,31.32,13800.0,18.2552,18.2668,18.2493,18.2552,13800.0
2010-12-15 13:35:00,31.31,31.32,31.29,31.3,15800.0,18.2493,18.2552,18.2377,18.2435,15800.0
2010-12-15 13:40:00,31.29,31.3,31.26,31.26,15600.0,18.2377,18.2435,18.2202,18.2202,15600.0
2010-12-15 13:45:00,31.26,31.26,31.24,31.26,10300.0,18.2202,18.2202,18.2085,18.2202,10300.0
2010-12-15 13:50:00,31.25,31.27,31.25,31.27,12900.0,18.2144,18.226,18.2144,18.226,12900.0
2010-12-15 13:55:00,31.27,31.3,31.26,31.29,23700.0,18.226,18.2435,18.2202,18.2377,23700.0
2010-12-15 14:00:00,31.3,31.3,31.28,31.29,21600.0,18.2435,18.2435,18.2318,18.2377,21600.0
2010-12-15 14:05:00,31.29,31.29,31.28,31.28,9500.0,18.2377,18.2377,18.2318,18.2318,9500.0
2010-12-15 14:10:00,31.28,31.29,31.26,31.26,10900.0,18.2318,18.2377,18.2202,18.2202,10900.0
2010-12-15 14:15:00,31.27,31.28,31.27,31.27,16500.0,18.226,18.2318,18.226,18.226,16500.0
2010-12-15 14:20:00,31.28,31.28,31.27,31.27,31800.0,18.2318,18.2318,18.226,18.226,31800.0
2010-12-15 14:25:00,31.27,31.28,31.26,31.27,17500.0,18.226,18.2318,18.2202,18.226,17500.0
2010-12-15 14:30:00,31.26,31.26,31.21,31.24,75300.0,18.2202,18.2202,18.191,18.2085,75300.0
2010-12-15 14:35:00,31.23,31.25,31.21,31.24,29700.0,18.2027,18.2144,18.191,18.2085,29700.0
2010-12-15 14:40:00,31.24,31.25,31.23,31.24,31000.0,18.2085,18.2144,18.2027,18.2085,31000.0
2010-12-15 14:45:00,31.24,31.27,31.22,31.26,21500.0,18.2085,18.226,18.1969,18.2202,21500.0
2010-12-15 14:50:00,31.26,31.27,31.24,31.25,19300.0,18.2202,18.226,18.2085,18.2144,19300.0
2010-12-15 14:55:00,31.25,31.25,31.18,31.2,23000.0,18.2144,18.2144,18.1736,18.1852,23000.0
2010-12-15 15:00:00,31.2,31.26,31.2,31.25,28200.0,18.1852,18.2202,18.1852,18.2144,28200.0
2010-12-15 15:05:00,31.25,31.26,31.22,31.22,10100.0,18.2144,18.2202,18.1969,18.1969,10100.0
2010-12-15 15:10:00,31.22,31.22,31.2,31.2,10400.0,18.1969,18.1969,18.1852,18.1852,10400.0
2010-12-15 15:15:00,31.21,31.21,31.18,31.18,8100.0,18.191,18.191,18.1736,18.1736,8100.0
2010-12-15 15:20:00,31.19,31.23,31.15,31.23,43000.0,18.1794,18.2027,18.1561,18.2027,43000.0
2010-12-15 15:25:00,31.23,31.25,31.22,31.23,26800.0,18.2027,18.2144,18.1969,18.2027,26800.0
2010-12-15 15:30:00,31.22,31.23,31.19,31.19,35900.0,18.1969,18.2027,18.1794,18.1794,35900.0
2010-12-15 15:35:00,31.19,31.24,31.19,31.23,33500.0,18.1794,18.2085,18.1794,18.2027,33500.0
2010-12-15 15:40:00,31.22,31.24,31.2,31.23,24100.0,18.1969,18.2085,18.1852,18.2027,24100.0
2010-12-15 15:45:00,31.23,31.24,31.17,31.2,83100.0,18.2027,18.2085,18.1677,18.1852,83100.0
2010-12-15 15:50:00,31.2,31.23,31.19,31.2,71600.0,18.1852,18.2027,18.1794,18.1852,71600.0
2010-12-15 15:55:00,31.21,31.21,31.19,31.21,68300.0,18.191,18.191,18.1794,18.191,68300.0
2010-12-16 09:30:00,31.19,31.34,31.17,31.19,25600.0,18.1794,18.2668,18.1677,18.1794,25600.0
2010-12-16 09:35:00,31.18,31.24,31.13,31.14,15300.0,18.1736,18.2085,18.1444,18.1502,15300.0
2010-12-16 09:40:00,31.15,31.18,31.07,31.07,18900.0,18.1561,18.1736,18.1094,18.1094,18900.0
2010-12-16 09:45:00,31.11,31.21,31.11,31.16,26800.0,18.1328,18.191,18.1328,18.1619,26800.0
2010-12-16 09:50:00,31.16,31.19,31.14,31.15,28000.0,18.1619,18.1794,18.1502,18.1561,28000.0
2010-12-16 09:55:00,31.14,31.15,31.09,31.09,18800.0,18.1502,18.1561,18.1211,18.1211,18800.0
2010-12-16 10:00:00,31.09,31.19,31.09,31.16,152300.0,18.1211,18.1794,18.1211,18.1619,152300.0
2010-12-16 10:05:00,31.17,31.17,31.14,31.17,30000.0,18.1677,18.1677,18.1502,18.1677,30000.0
2010-12-16 10:10:00,31.17,31.21,31.15,31.21,17700.0,18.1677,18.191,18.1561,18.191,17700.0
2010-12-16 10:15:00,31.22,31.23,31.15,31.18,28300.0,18.1969,18.2027,18.1561,18.1736,28300.0
2010-12-16 10:20:00,31.18,31.21,31.17,31.2,70500.0,18.1736,18.191,18.1677,18.1852,70500.0
2010-12-16 10:25:00,31.2,31.36,31.17,31.29,927100.0,18.1852,18.2785,18.1677,18.2377,927100.0
2010-12-16 10:30:00,31.29,31.44,31.29,31.35,119300.0,18.2377,18.3251,18.2377,18.2726,119300.0
2010-12-16 10:35:00,31.35,31.46,31.34,31.44,147400.0,18.2726,18.3368,18.2668,18.3251,147400.0
2010-12-16 10:40:00,31.44,31.55,31.43,31.53,97100.0,18.3251,18.3892,18.3193,18.3776,97100.0
2010-12-16 10:45:00,31.53,31.64,31.52,31.6,92400.0,18.3776,18.4417,18.3717,18.4184,92400.0
2010-12-16 10:50:00,31.6,31.7,31.58,31.7,105300.0,18.4184,18.4766,18.4067,18.4766,105300.0
2010-12-16 10:55:00,31.7,31.75,31.7,31.72,46900.0,18.4766,18.5058,18.4766,18.4883,46900.0
2010-12-16 11:00:00,31.72,31.73,31.66,31.71,58300.0,18.4883,18.4941,18.4533,18.4825,58300.0
2010-12-16 11:05:00,31.7,31.78,31.7,31.78,70800.0,18.4766,18.5233,18.4766,18.5233,70800.0
2010-12-16 11:10:00,31.78,31.93,31.78,31.9,148200.0,18.5233,18.6107,18.5233,18.5932,148200.0
2010-12-16 11:15:00,31.89,31.89,31.72,31.72,143200.0,18.5874,18.5874,18.4883,18.4883,143200.0
2010-12-16 11:20:00,31.73,31.73,31.64,31.66,44700.0,18.4941,18.4941,18.4417,18.4533,44700.0
2010-12-16 11:25:00,31.67,31.7,31.65,31.65,22200.0,18.4592,18.4766,18.4475,18.4475,22200.0
2010-12-16 11:30:00,31.65,31.66,31.59,31.6,26100.0,18.4475,18.4533,18.4125,18.4184,26100.0
2010-12-16 11:35:00,31.6,31.61,31.52,31.56,41700.0,18.4184,18.4242,18.3717,18.395,41700.0
2010-12-16 11:40:00,31.55,31.56,31.52,31.53,35500.0,18.3892,18.395,18.3717,18.3776,35500.0
2010-12-16 11:45:00,31.53,31.62,31.52,31.6,44200.0,18.3776,18.43,18.3717,18.4184,44200.0
2010-12-16 11:50:00,31.6,31.66,31.6,31.66,46500.0,18.4184,18.4533,18.4184,18.4533,46500.0
2010-12-16 11:55:00,31.66,31.66,31.57,31.58,120800.0,18.4533,18.4533,18.4009,18.4067,120800.0
2010-12-16 12:00:00,31.58,31.58,31.49,31.49,39400.0,18.4067,18.4067,18.3542,18.3542,39400.0
2010-12-16 12:05:00,31.5,31.51,31.46,31.49,38700.0,18.3601,18.3659,18.3368,18.3542,38700.0
2010-12-16 12:10:00,31.49,31.49,31.46,31.46,22500.0,18.3542,18.3542,18.3368,18.3368,22500.0
2010-12-16 12:15:00,31.47,31.51,31.44,31.5,35100.0,18.3426,18.3659,18.3251,18.3601,35100.0
2010-12-16 12:20:00,31.49,31.49,31.46,31.47,55500.0,18.3542,18.3542,18.3368,18.3426,55500.0
2010-12-16 12:25:00,31.47,31.48,31.45,31.46,27100.0,18.3426,18.3484,18.3309,18.3368,27100.0
2010-12-16 12:30:00,31.46,31.47,31.45,31.45,35000.0,18.3368,18.3426,18.3309,18.3309,35000.0
2010-12-16 12:35:00,31.45,31.5,31.45,31.5,49000.0,18.3309,18.3601,18.3309,18.3601,49000.0
2010-12-16 12:40:00,31.49,31.59,31.49,31.58,27700.0,18.3542,18.4125,18.3542,18.4067,27700.0
2010-12-16 12:45:00,31.58,31.6,31.57,31.58,11800.0,18.4067,18.4184,18.4009,18.4067,11800.0
2010-12-16 12:50:00,31.59,31.62,31.58,31.59,19300.0,18.4125,18.43,18.4067,18.4125,19300.0
2010-12-16 12:55:00,31.6,31.61,31.59,31.59,11200.0,18.4184,18.4242,18.4125,18.4125,11200.0
2010-12-16 13:00:00,31.59,31.6,31.57,31.57,27900.0,18.4125,18.4184,18.4009,18.4009,27900.0
2010-12-16 13:05:00,31.57,31.58,31.55,31.56,22400.0,18.4009,18.4067,18.3892,18.395,22400.0
2010-12-16 13:10:00,31.56,31.58,31.56,31.57,13300.0,18.395,18.4067,18.395,18.4009,13300.0
2010-12-16 13:15:00,31.56,31.58,31.56,31.57,6800.0,18.395,18.4067,18.395,18.4009,6800.0
2010-12-16 13:20:00,31.58,31.59,31.58,31.59,8600.0,18.4067,18.4125,18.4067,18.4125,8600.0
2010-12-16 13:25:00,31.59,31.6,31.57,31.58,37200.0,18.4125,18.4184,18.4009,18.4067,37200.0
2010-12-16 13:30:00,31.58,31.6,31.58,31.59,15400.0,18.4067,18.4184,18.4067,18.4125,15400.0
2010-12-16 13:35:00,31.6,31.6,31.59,31.6,6700.0,18.4184,18.4184,18.4125,18.4184,6700.0
2010-12-16 13:40:00,31.6,31.62,31.59,31.6,22900.0,18.4184,18.43,18.4125,18.4184,22900.0
2010-12-16 13:45:00,31.6,31.63,31.59,31.6,33400.0,18.4184,18.4358,18.4125,18.4184,33400.0
2010-12-16 13:50:00,31.61,31.63,31.6,31.62,37200.0,18.4242,18.4358,18.4184,18.43,37200.0
2010-12-16 13:55:00,31.62,31.64,31.59,31.6,46900.0,18.43,18.4417,18.4125,18.4184,46900.0
2010-12-16 14:00:00,31.6,31.64,31.59,31.63,20000.0,18.4184,18.4417,18.4125,18.4358,20000.0
2010-12-16 14:05:00,31.62,31.63,31.6,31.61,51100.0,18.43,18.4358,18.4184,18.4242,51100.0
2010-12-16 14:10:00,31.62,31.62,31.6,31.62,25600.0,18.43,18.43,18.4184,18.43,25600.0
2010-12-16 14:15:00,31.62,31.64,31.61,31.63,19500.0,18.43,18.4417,18.4242,18.4358,19500.0
2010-12-16 14:20:00,31.64,31.66,31.63,31.66,40500.0,18.4417,18.4533,18.4358,18.4533,40500.0
2010-12-16 14:25:00,31.66,31.71,31.65,31.67,120800.0,18.4533,18.4825,18.4475,18.4592,120800.0
2010-12-16 14:30:00,31.67,31.68,31.62,31.68,44200.0,18.4592,18.465,18.43,18.465,44200.0
2010-12-16 14:35:00,31.68,31.7,31.67,31.69,24900.0,18.465,18.4766,18.4592,18.4708,24900.0
2010-12-16 14:40:00,31.69,31.7,31.67,31.67,22300.0,18.4708,18.4766,18.4592,18.4592,22300.0
2010-12-16 14:45:00,31.67,31.67,31.63,31.64,20300.0,18.4592,18.4592,18.4358,18.4417,20300.0
2010-12-16 14:50:00,31.63,31.64,31.62,31.62,18500.0,18.4358,18.4417,18.43,18.43,18500.0
2010-12-16 14:55:00,31.62,31.68,31.62,31.68,22000.0,18.43,18.465,18.43,18.465,22000.0
2010-12-16 15:00:00,31.68,31.71,31.67,31.7,20700.0,18.465,18.4825,18.4592,18.4766,20700.0
2010-12-16 15:05:00,31.71,31.73,31.69,31.73,29300.0,18.4825,18.4941,18.4708,18.4941,29300.0
2010-12-16 15:10:00,31.72,31.73,31.71,31.71,32900.0,18.4883,18.4941,18.4825,18.4825,32900.0
2010-12-16 15:15:00,31.71,31.72,31.7,31.7,25200.0,18.4825,18.4883,18.4766,18.4766,25200.0
2010-12-16 15:20:00,31.7,31.71,31.68,31.68,46000.0,18.4766,18.4825,18.465,18.465,46000.0
2010-12-16 15:25:00,31.69,31.75,31.68,31.74,43100.0,18.4708,18.5058,18.465,18.5,43100.0
2010-12-16 15:30:00,31.74,31.75,31.73,31.74,38300.0,18.5,18.5058,18.4941,18.5,38300.0
2010-12-16 15:35:00,31.73,31.77,31.73,31.75,44400.0,18.4941,18.5174,18.4941,18.5058,44400.0
2010-12-16 15:40:00,31.76,31.77,31.7,31.71,143500.0,18.5116,18.5174,18.4766,18.4825,143500.0
2010-12-16 15:45:00,31.71,31.74,31.7,31.74,82200.0,18.4825,18.5,18.4766,18.5,82200.0
2010-12-16 15:50:00,31.73,31.8,31.73,31.8,90700.0,18.4941,18.5349,18.4941,18.5349,90700.0
2010-12-16 15:55:00,31.8,31.87,31.8,31.85,352900.0,18.5349,18.5757,18.5349,18.5641,352900.0
2010-12-17 09:30:00,31.81,31.88,31.74,31.74,554400.0,18.5408,18.5816,18.5,18.5,554400.0
2010-12-17 09:35:00,31.75,31.92,31.75,31.86,38600.0,18.5058,18.6049,18.5058,18.5699,38600.0
2010-12-17 09:40:00,31.84,31.9,31.81,31.88,47700.0,18.5582,18.5932,18.5408,18.5816,47700.0
2010-12-17 09:45:00,31.88,31.88,31.81,31.81,41400.0,18.5816,18.5816,18.5408,18.5408,41400.0
2010-12-17 09:50:00,31.81,31.81,31.71,31.73,183500.0,18.5408,18.5408,18.4825,18.4941,183500.0
2010-12-17 09:55:00,31.74,31.78,31.72,31.72,29500.0,18.5,18.5233,18.4883,18.4883,29500.0
2010-12-17 10:00:00,31.72,31.73,31.67,31.7,63300.0,18.4883,18.4941,18.4592,18.4766,63300.0
2010-12-17 10:05:00,31.71,31.73,31.69,31.7,32600.0,18.4825,18.4941,18.4708,18.4766,32600.0
2010-12-17 10:10:00,31.7,31.73,31.69,31.69,41800.0,18.4766,18.4941,18.4708,18.4708,41800.0
2010-12-17 10:15:00,31.69,31.73,31.68,31.73,51300.0,18.4708,18.4941,18.465,18.4941,51300.0
2010-12-17 10:20:00,31.73,31.76,31.72,31.74,44000.0,18.4941,18.5116,18.4883,18.5,44000.0
2010-12-17 10:25:00,31.74,31.74,31.65,31.69,42700.0,18.5,18.5,18.4475,18.4708,42700.0
2010-12-17 10:30:00,31.69,31.7,31.68,31.69,8100.0,18.4708,18.4766,18.465,18.4708,8100.0
2010-12-17 10:35:00,31.68,31.68,31.61,31.61,40600.0,18.465,18.465,18.4242,18.4242,40600.0
2010-12-17 10:40:00,31.61,31.62,31.59,31.6,25600.0,18.4242,18.43,18.4125,18.4184,25600.0
2010-12-17 10:45:00,31.59,31.61,31.57,31.61,24100.0,18.4125,18.4242,18.4009,18.4242,24100.0
2010-12-17 10:50:00,31.61,31.62,31.6,31.61,31500.0,18.4242,18.43,18.4184,18.4242,31500.0
2010-12-17 10:55:00,31.61,31.61,31.59,31.6,19600.0,18.4242,18.4242,18.4125,18.4184,19600.0
2010-12-17 11:00:00,31.6,31.63,31.59,31.62,22500.0,18.4184,18.4358,18.4125,18.43,22500.0
2010-12-17 11:05:00,31.61,31.62,31.61,31.62,10900.0,18.4242,18.43,18.4242,18.43,10900.0
2010-12-17 11:10:00,31.62,31.64,31.61,31.63,16600.0,18.43,18.4417,18.4242,18.4358,16600.0
2010-12-17 11:15:00,31.63,31.64,31.62,31.63,10100.0,18.4358,18.4417,18.43,18.4358,10100.0
2010-12-17 11:20:00,31.63,31.63,31.58,31.59,28100.0,18.4358,18.4358,18.4067,18.4125,28100.0
2010-12-17 11:25:00,31.6,31.62,31.59,31.62,23700.0,18.4184,18.43,18.4125,18.43,23700.0
2010-12-17 11:30:00,31.62,31.65,31.62,31.64,18800.0,18.43,18.4475,18.43,18.4417,18800.0
2010-12-17 11:35:00,31.65,31.69,31.64,31.69,30000.0,18.4475,18.4708,18.4417,18.4708,30000.0
2010-12-17 11:40:00,31.68,31.72,31.68,31.71,31900.0,18.465,18.4883,18.465,18.4825,31900.0
2010-12-17 11:45:00,31.71,31.72,31.71,31.72,17000.0,18.4825,18.4883,18.4825,18.4883,17000.0
2010-12-17 11:50:00,31.72,31.76,31.71,31.76,25200.0,18.4883,18.5116,18.4825,18.5116,25200.0
2010-12-17 11:55:00,31.76,31.76,31.72,31.72,23000.0,18.5116,18.5116,18.4883,18.4883,23000.0
2010-12-17 12:00:00,31.73,31.73,31.69,31.69,30600.0,18.4941,18.4941,18.4708,18.4708,30600.0
2010-12-17 12:05:00,31.7,31.7,31.68,31.68,16000.0,18.4766,18.4766,18.465,18.465,16000.0
2010-12-17 12:10:00,31.68,31.69,31.68,31.69,5100.0,18.465,18.4708,18.465,18.4708,5100.0
2010-12-17 12:15:00,31.68,31.71,31.68,31.71,19400.0,18.465,18.4825,18.465,18.4825,19400.0
2010-12-17 12:20:00,31.71,31.71,31.7,31.71,14900.0,18.4825,18.4825,18.4766,18.4825,14900.0
2010-12-17 12:25:00,31.7,31.71,31.67,31.68,25800.0,18.4766,18.4825,18.4592,18.465,25800.0
2010-12-17 12:30:00,31.69,31.69,31.67,31.68,15800.0,18.4708,18.4708,18.4592,18.465,15800.0
2010-12-17 12:35:00,31.69,31.69,31.68,31.68,11300.0,18.4708,18.4708,18.465,18.465,11300.0
2010-12-17 12:40:00,31.69,31.69,31.66,31.67,30000.0,18.4708,18.4708,18.4533,18.4592,30000.0
2010-12-17 12:45:00,31.67,31.69,31.66,31.66,22900.0,18.4592,18.4708,18.4533,18.4533,22900.0
2010-12-17 12:50:00,31.66,31.67,31.66,31.66,14200.0,18.4533,18.4592,18.4533,18.4533,14200.0
2010-12-17 12:55:00,31.67,31.69,31.66,31.69,13200.0,18.4592,18.4708,18.4533,18.4708,13200.0
2010-12-17 13:00:00,31.69,31.75,31.68,31.74,38200.0,18.4708,18.5058,18.465,18.5,38200.0
2010-12-17 13:05:00,31.73,31.74,31.72,31.73,33300.0,18.4941,18.5,18.4883,18.4941,33300.0
2010-12-17 13:10:00,31.73,31.75,31.72,31.74,35700.0,18.4941,18.5058,18.4883,18.5,35700.0
2010-12-17 13:15:00,31.74,31.74,31.71,31.72,11200.0,18.5,18.5,18.4825,18.4883,11200.0
2010-12-17 13:20:00,31.72,31.72,31.71,31.71,20400.0,18.4883,18.4883,18.4825,18.4825,20400.0
2010-12-17 13:25:00,31.72,31.72,31.7,31.71,29300.0,18.4883,18.4883,18.4766,18.4825,29300.0
2010-12-17 13:30:00,31.71,31.72,31.7,31.7,17900.0,18.4825,18.4883,18.4766,18.4766,17900.0
2010-12-17 13:35:00,31.7,31.72,31.7,31.72,12900.0,18.4766,18.4883,18.4766,18.4883,12900.0
2010-12-17 13:40:00,31.72,31.73,31.71,31.73,25200.0,18.4883,18.4941,18.4825,18.4941,25200.0
2010-12-17 13:45:00,31.73,31.74,31.72,31.74,22500.0,18.4941,18.5,18.4883,18.5,22500.0
2010-12-17 13:50:00,31.74,31.77,31.73,31.77,10100.0,18.5,18.5174,18.4941,18.5174,10100.0
2010-12-17 13:55:00,31.76,31.78,31.76,31.78,9900.0,18.5116,18.5233,18.5116,18.5233,9900.0
2010-12-17 14:00:00,31.77,31.82,31.77,31.82,21400.0,18.5174,18.5466,18.5174,18.5466,21400.0
2010-12-17 14:05:00,31.81,31.82,31.78,31.8,18100.0,18.5408,18.5466,18.5233,18.5349,18100.0
2010-12-17 14:10:00,31.8,31.81,31.79,31.81,11000.0,18.5349,18.5408,18.5291,18.5408,11000.0
2010-12-17 14:15:00,31.81,31.86,31.81,31.86,18800.0,18.5408,18.5699,18.5408,18.5699,18800.0
2010-12-17 14:20:00,31.86,31.86,31.85,31.85,9100.0,18.5699,18.5699,18.5641,18.5641,9100.0
2010-12-17 14:25:00,31.86,31.88,31.85,31.88,18600.0,18.5699,18.5816,18.5641,18.5816,18600.0
2010-12-17 14:30:00,31.88,31.88,31.87,31.87,9600.0,18.5816,18.5816,18.5757,18.5757,9600.0
2010-12-17 14:35:00,31.87,31.88,31.86,31.87,22100.0,18.5757,18.5816,18.5699,18.5757,22100.0
2010-12-17 14:40:00,31.86,31.87,31.86,31.87,28400.0,18.5699,18.5757,18.5699,18.5757,28400.0
2010-12-17 14:45:00,31.87,31.87,31.86,31.86,25200.0,18.5757,18.5757,18.5699,18.5699,25200.0
2010-12-17 14:50:00,31.87,31.87,31.83,31.83,58200.0,18.5757,18.5757,18.5524,18.5524,58200.0
2010-12-17 14:55:00,31.83,31.86,31.83,31.85,20800.0,18.5524,18.5699,18.5524,18.5641,20800.0
2010-12-17 15:00:00,31.84,31.85,31.79,31.8,108400.0,18.5582,18.5641,18.5291,18.5349,108400.0
2010-12-17 15:05:00,31.81,31.81,31.78,31.78,21500.0,18.5408,18.5408,18.5233,18.5233,21500.0
2010-12-17 15:10:00,31.78,31.8,31.76,31.78,30500.0,18.5233,18.5349,18.5116,18.5233,30500.0
2010-12-17 15:15:00,31.78,31.79,31.76,31.76,27900.0,18.5233,18.5291,18.5116,18.5116,27900.0
2010-12-17 15:20:00,31.76,31.76,31.71,31.74,165000.0,18.5116,18.5116,18.4825,18.5,165000.0
2010-12-17 15:25:00,31.74,31.75,31.71,31.72,48300.0,18.5,18.5058,18.4825,18.4883,48300.0
2010-12-17 15:30:00,31.72,31.74,31.65,31.68,237100.0,18.4883,18.5,18.4475,18.465,237100.0
2010-12-17 15:35:00,31.68,31.69,31.63,31.64,52700.0,18.465,18.4708,18.4358,18.4417,52700.0
2010-12-17 15:40:00,31.64,31.65,31.61,31.64,81400.0,18.4417,18.4475,18.4242,18.4417,81400.0
2010-12-17 15:45:00,31.64,31.67,31.64,31.65,218300.0,18.4417,18.4592,18.4417,18.4475,218300.0
2010-12-17 15:50:00,31.64,31.68,31.61,31.66,311800.0,18.4417,18.465,18.4242,18.4533,311800.0
2010-12-17 15:55:00,31.66,31.72,31.57,31.67,607900.0,18.4533,18.4883,18.4009,18.4592,607900.0
2010-12-20 09:30:00,31.84,31.89,31.81,31.81,43800.0,18.5582,18.5874,18.5408,18.5408,43800.0
2010-12-20 09:35:00,31.81,31.83,31.76,31.79,18800.0,18.5408,18.5524,18.5116,18.5291,18800.0
2010-12-20 09:40:00,31.78,31.8,31.66,31.66,16900.0,18.5233,18.5349,18.4533,18.4533,16900.0
2010-12-20 09:45:00,31.66,31.71,31.63,31.71,21600.0,18.4533,18.4825,18.4358,18.4825,21600.0
2010-12-20 09:50:00,31.71,31.76,31.7,31.74,25600.0,18.4825,18.5116,18.4766,18.5,25600.0
2010-12-20 09:55:00,31.74,31.74,31.67,31.68,28100.0,18.5,18.5,18.4592,18.465,28100.0
2010-12-20 10:00:00,31.67,31.68,31.61,31.62,23800.0,18.4592,18.465,18.4242,18.43,23800.0
2010-12-20 10:05:00,31.61,31.61,31.55,31.55,54400.0,18.4242,18.4242,18.3892,18.3892,54400.0
2010-12-20 10:10:00,31.54,31.54,31.48,31.51,25800.0,18.3834,18.3834,18.3484,18.3659,25800.0
2010-12-20 10:15:00,31.5,31.57,31.48,31.56,35400.0,18.3601,18.4009,18.3484,18.395,35400.0
2010-12-20 10:20:00,31.56,31.59,31.49,31.54,55200.0,18.395,18.4125,18.3542,18.3834,55200.0
2010-12-20 10:25:00,31.54,31.58,31.5,31.57,64700.0,18.3834,18.4067,18.3601,18.4009,64700.0
2010-12-20 10:30:00,31.58,31.65,31.57,31.62,28700.0,18.4067,18.4475,18.4009,18.43,28700.0
2010-12-20 10:35:00,31.63,31.66,31.62,31.64,27000.0,18.4358,18.4533,18.43,18.4417,27000.0
2010-12-20 10:40:00,31.64,31.66,31.61,31.63,31500.0,18.4417,18.4533,18.4242,18.4358,31500.0
2010-12-20 10:45:00,31.64,31.66,31.64,31.66,8900.0,18.4417,18.4533,18.4417,18.4533,8900.0
2010-12-20 10:50:00,31.66,31.69,31.62,31.63,40000.0,18.4533,18.4708,18.43,18.4358,40000.0
2010-12-20 10:55:00,31.63,31.64,31.58,31.59,20100.0,18.4358,18.4417,18.4067,18.4125,20100.0
2010-12-20 11:00:00,31.59,31.65,31.59,31.63,25000.0,18.4125,18.4475,18.4125,18.4358,25000.0
2010-12-20 11:05:00,31.64,31.65,31.6,31.62,17800.0,18.4417,18.4475,18.4184,18.43,17800.0
2010-12-20 11:10:00,31.62,31.65,31.61,31.65,11800.0,18.43,18.4475,18.4242,18.4475,11800.0
2010-12-20 11:15:00,31.65,31.65,31.58,31.6,26700.0,18.4475,18.4475,18.4067,18.4184,26700.0
2010-12-20 11:20:00,31.6,31.6,31.54,31.55,16700.0,18.4184,18.4184,18.3834,18.3892,16700.0
2010-12-20 11:25:00,31.55,31.57,31.54,31.56,8900.0,18.3892,18.4009,18.3834,18.395,8900.0
2010-12-20 11:30:00,31.56,31.59,31.55,31.57,20600.0,18.395,18.4125,18.3892,18.4009,20600.0
2010-12-20 11:35:00,31.56,31.58,31.53,31.56,14700.0,18.395,18.4067,18.3776,18.395,14700.0
2010-12-20 11:40:00,31.56,31.6,31.56,31.59,10200.0,18.395,18.4184,18.395,18.4125,10200.0
2010-12-20 11:45:00,31.59,31.6,31.56,31.57,8800.0,18.4125,18.4184,18.395,18.4009,8800.0
2010-12-20 11:50:00,31.56,31.57,31.54,31.54,9200.0,18.395,18.4009,18.3834,18.3834,9200.0
2010-12-20 11:55:00,31.55,31.55,31.53,31.53,5200.0,18.3892,18.3892,18.3776,18.3776,5200.0
2010-12-20 12:00:00,31.53,31.54,31.51,31.51,12800.0,18.3776,18.3834,18.3659,18.3659,12800.0
2010-12-20 12:05:00,31.51,31.51,31.49,31.49,19000.0,18.3659,18.3659,18.3542,18.3542,19000.0
2010-12-20 12:10:00,31.48,31.5,31.48,31.49,11900.0,18.3484,18.3601,18.3484,18.3542,11900.0
2010-12-20 12:15:00,31.49,31.51,31.48,31.51,10500.0,18.3542,18.3659,18.3484,18.3659,10500.0
2010-12-20 12:20:00,31.52,31.53,31.5,31.53,18600.0,18.3717,18.3776,18.3601,18.3776,18600.0
2010-12-20 12:25:00,31.53,31.57,31.52,31.56,22700.0,18.3776,18.4009,18.3717,18.395,22700.0
2010-12-20 12:30:00,31.56,31.57,31.55,31.55,19800.0,18.395,18.4009,18.3892,18.3892,19800.0
2010-12-20 12:35:00,31.55,31.56,31.55,31.55,15100.0,18.3892,18.395,18.3892,18.3892,15100.0
2010-12-20 12:40:00,31.55,31.59,31.55,31.59,18100.0,18.3892,18.4125,18.3892,18.4125,18100.0
2010-12-20 12:45:00,31.59,31.6,31.57,31.59,27900.0,18.4125,18.4184,18.4009,18.4125,27900.0
2010-12-20 12:50:00,31.59,31.62,31.59,31.62,10900.0,18.4125,18.43,18.4125,18.43,10900.0
2010-12-20 12:55:00,31.62,31.65,31.61,31.65,12000.0,18.43,18.4475,18.4242,18.4475,12000.0
2010-12-20 13:00:00,31.65,31.66,31.61,31.62,21100.0,18.4475,18.4533,18.4242,18.43,21100.0
2010-12-20 13:05:00,31.61,31.64,31.6,31.62,29700.0,18.4242,18.4417,18.4184,18.43,29700.0
2010-12-20 13:10:00,31.62,31.64,31.62,31.63,7400.0,18.43,18.4417,18.43,18.4358,7400.0
2010-12-20 13:15:00,31.64,31.64,31.63,31.64,9500.0,18.4417,18.4417,18.4358,18.4417,9500.0
2010-12-20 13:20:00,31.64,31.68,31.64,31.67,31800.0,18.4417,18.465,18.4417,18.4592,31800.0
2010-12-20 13:25:00,31.67,31.68,31.66,31.67,19300.0,18.4592,18.465,18.4533,18.4592,19300.0
2010-12-20 13:30:00,31.67,31.68,31.66,31.67,11800.0,18.4592,18.465,18.4533,18.4592,11800.0
2010-12-20 13:35:00,31.67,31.69,31.67,31.68,10800.0,18.4592,18.4708,18.4592,18.465,10800.0
2010-12-20 13:40:00,31.69,31.7,31.67,31.67,27400.0,18.4708,18.4766,18.4592,18.4592,27400.0
2010-12-20 13:45:00,31.68,31.69,31.67,31.68,13700.0,18.465,18.4708,18.4592,18.465,13700.0
2010-12-20 13:50:00,31.68,31.7,31.67,31.69,21700.0,18.465,18.4766,18.4592,18.4708,21700.0
2010-12-20 13:55:00,31.68,31.72,31.68,31.72,20200.0,18.465,18.4883,18.465,18.4883,20200.0
2010-12-20 14:00:00,31.71,31.76,31.7,31.73,30500.0,18.4825,18.5116,18.4766,18.4941,30500.0
2010-12-20 14:05:00,31.73,31.74,31.71,31.74,22400.0,18.4941,18.5,18.4825,18.5,22400.0
2010-12-20 14:10:00,31.74,31.77,31.73,31.76,25800.0,18.5,18.5174,18.4941,18.5116,25800.0
2010-12-20 14:15:00,31.77,31.79,31.75,31.77,16300.0,18.5174,18.5291,18.5058,18.5174,16300.0
2010-12-20 14:20:00,31.77,31.8,31.75,31.75,53600.0,18.5174,18.5349,18.5058,18.5058,53600.0
2010-12-20 14:25:00,31.76,31.78,31.74,31.74,23000.0,18.5116,18.5233,18.5,18.5,23000.0
2010-12-20 14:30:00,31.74,31.75,31.72,31.74,16900.0,18.5,18.5058,18.4883,18.5,16900.0
2010-12-20 14:35:00,31.74,31.77,31.74,31.75,16500.0,18.5,18.5174,18.5,18.5058,16500.0
2010-12-20 14:40:00,31.74,31.75,31.72,31.72,15600.0,18.5,18.5058,18.4883,18.4883,15600.0
2010-12-20 14:45:00,31.73,31.74,31.71,31.71,10600.0,18.4941,18.5,18.4825,18.4825,10600.0
2010-12-20 14:50:00,31.72,31.72,31.69,31.7,8100.0,18.4883,18.4883,18.4708,18.4766,8100.0
2010-12-20 14:55:00,31.71,31.73,31.7,31.73,23600.0,18.4825,18.4941,18.4766,18.4941,23600.0
2010-12-20 15:00:00,31.73,31.73,31.66,31.67,55000.0,18.4941,18.4941,18.4533,18.4592,55000.0
2010-12-20 15:05:00,31.66,31.67,31.64,31.65,20300.0,18.4533,18.4592,18.4417,18.4475,20300.0
2010-12-20 15:10:00,31.66,31.66,31.63,31.63,11800.0,18.4533,18.4533,18.4358,18.4358,11800.0
2010-12-20 15:15:00,31.64,31.64,31.61,31.61,17700.0,18.4417,18.4417,18.4242,18.4242,17700.0
2010-12-20 15:20:00,31.62,31.62,31.6,31.6,24700.0,18.43,18.43,18.4184,18.4184,24700.0
2010-12-20 15:25:00,31.61,31.62,31.55,31.55,88300.0,18.4242,18.43,18.3892,18.3892,88300.0
2010-12-20 15:30:00,31.56,31.6,31.52,31.54,102300.0,18.395,18.4184,18.3717,18.3834,102300.0
2010-12-20 15:35:00,31.54,31.59,31.54,31.57,41100.0,18.3834,18.4125,18.3834,18.4009,41100.0
2010-12-20 15:40:00,31.57,31.59,31.53,31.54,77900.0,18.4009,18.4125,18.3776,18.3834,77900.0
2010-12-20 15:45:00,31.54,31.54,31.49,31.53,204400.0,18.3834,18.3834,18.3542,18.3776,204400.0
2010-12-20 15:50:00,31.53,31.54,31.51,31.52,85700.0,18.3776,18.3834,18.3659,18.3717,85700.0
2010-12-20 15:55:00,31.52,31.52,31.45,31.47,242500.0,18.3717,18.3717,18.3309,18.3426,242500.0
2010-12-21 09:30:00,31.64,31.69,31.48,31.6,77100.0,18.4417,18.4708,18.3484,18.4184,77100.0
2010-12-21 09:35:00,31.6,31.6,31.38,31.4,47500.0,18.4184,18.4184,18.2901,18.3018,47500.0
2010-12-21 09:40:00,31.4,31.41,31.36,31.36,26300.0,18.3018,18.3076,18.2785,18.2785,26300.0
2010-12-21 09:45:00,31.37,31.37,31.27,31.28,59300.0,18.2843,18.2843,18.226,18.2318,59300.0
2010-12-21 09:50:00,31.29,31.36,31.28,31.32,56100.0,18.2377,18.2785,18.2318,18.2552,56100.0
2010-12-21 09:55:00,31.32,31.33,31.26,31.29,43600.0,18.2552,18.261,18.2202,18.2377,43600.0
2010-12-21 10:00:00,31.3,31.3,31.25,31.25,64200.0,18.2435,18.2435,18.2144,18.2144,64200.0
2010-12-21 10:05:00,31.26,31.27,31.17,31.26,144300.0,18.2202,18.226,18.1677,18.2202,144300.0
2010-12-21 10:10:00,31.26,31.27,31.23,31.25,17500.0,18.2202,18.226,18.2027,18.2144,17500.0
2010-12-21 10:15:00,31.25,31.3,31.24,31.3,18200.0,18.2144,18.2435,18.2085,18.2435,18200.0
2010-12-21 10:20:00,31.3,31.34,31.29,31.32,17000.0,18.2435,18.2668,18.2377,18.2552,17000.0
2010-12-21 10:25:00,31.33,31.36,31.32,31.35,17500.0,18.261,18.2785,18.2552,18.2726,17500.0
2010-12-21 10:30:00,31.35,31.36,31.26,31.27,33200.0,18.2726,18.2785,18.2202,18.226,33200.0
2010-12-21 10:35:00,31.27,31.28,31.24,31.25,19700.0,18.226,18.2318,18.2085,18.2144,19700.0
2010-12-21 10:40:00,31.26,31.26,31.23,31.24,15200.0,18.2202,18.2202,18.2027,18.2085,15200.0
2010-12-21 10:45:00,31.24,31.26,31.2,31.22,42600.0,18.2085,18.2202,18.1852,18.1969,42600.0
2010-12-21 10:50:00,31.22,31.23,31.22,31.22,45800.0,18.1969,18.2027,18.1969,18.1969,45800.0
2010-12-21 10:55:00,31.23,31.25,31.22,31.24,13600.0,18.2027,18.2144,18.1969,18.2085,13600.0
2010-12-21 11:00:00,31.24,31.25,31.17,31.2,99300.0,18.2085,18.2144,18.1677,18.1852,99300.0
2010-12-21 11:05:00,31.2,31.2,31.16,31.17,49100.0,18.1852,18.1852,18.1619,18.1677,49100.0
2010-12-21 11:10:00,31.17,31.18,31.17,31.17,20700.0,18.1677,18.1736,18.1677,18.1677,20700.0
2010-12-21 11:15:00,31.17,31.18,31.16,31.17,19500.0,18.1677,18.1736,18.1619,18.1677,19500.0
2010-12-21 11:20:00,31.17,31.17,31.16,31.17,13400.0,18.1677,18.1677,18.1619,18.1677,13400.0
2010-12-21 11:25:00,31.17,31.19,31.15,31.16,39800.0,18.1677,18.1794,18.1561,18.1619,39800.0
2010-12-21 11:30:00,31.16,31.17,31.11,31.14,68200.0,18.1619,18.1677,18.1328,18.1502,68200.0
2010-12-21 11:35:00,31.14,31.2,31.13,31.2,37100.0,18.1502,18.1852,18.1444,18.1852,37100.0
2010-12-21 11:40:00,31.19,31.24,31.19,31.24,12900.0,18.1794,18.2085,18.1794,18.2085,12900.0
2010-12-21 11:45:00,31.24,31.25,31.24,31.25,14100.0,18.2085,18.2144,18.2085,18.2144,14100.0
2010-12-21 11:50:00,31.25,31.25,31.22,31.23,19600.0,18.2144,18.2144,18.1969,18.2027,19600.0
2010-12-21 11:55:00,31.24,31.24,31.2,31.2,38600.0,18.2085,18.2085,18.1852,18.1852,38600.0
2010-12-21 12:00:00,31.21,31.21,31.16,31.17,24800.0,18.191,18.191,18.1619,18.1677,24800.0
2010-12-21 12:05:00,31.17,31.18,31.16,31.17,14900.0,18.1677,18.1736,18.1619,18.1677,14900.0
2010-12-21 12:10:00,31.17,31.19,31.17,31.19,16700.0,18.1677,18.1794,18.1677,18.1794,16700.0
2010-12-21 12:15:00,31.2,31.2,31.16,31.17,24800.0,18.1852,18.1852,18.1619,18.1677,24800.0
2010-12-21 12:20:00,31.16,31.18,31.16,31.17,9400.0,18.1619,18.1736,18.1619,18.1677,9400.0
2010-12-21 12:25:00,31.17,31.17,31.15,31.16,14800.0,18.1677,18.1677,18.1561,18.1619,14800.0
2010-12-21 12:30:00,31.17,31.19,31.17,31.18,6400.0,18.1677,18.1794,18.1677,18.1736,6400.0
2010-12-21 12:35:00,31.18,31.19,31.18,31.18,6000.0,18.1736,18.1794,18.1736,18.1736,6000.0
2010-12-21 12:40:00,31.18,31.2,31.18,31.19,3600.0,18.1736,18.1852,18.1736,18.1794,3600.0
2010-12-21 12:45:00,31.2,31.21,31.17,31.17,27800.0,18.1852,18.191,18.1677,18.1677,27800.0
2010-12-21 12:50:00,31.16,31.17,31.15,31.16,8700.0,18.1619,18.1677,18.1561,18.1619,8700.0
2010-12-21 12:55:00,31.15,31.17,31.15,31.15,10000.0,18.1561,18.1677,18.1561,18.1561,10000.0
2010-12-21 13:00:00,31.16,31.17,31.15,31.16,9100.0,18.1619,18.1677,18.1561,18.1619,9100.0
2010-12-21 13:05:00,31.16,31.16,31.15,31.16,4300.0,18.1619,18.1619,18.1561,18.1619,4300.0
2010-12-21 13:10:00,31.16,31.19,31.16,31.19,8000.0,18.1619,18.1794,18.1619,18.1794,8000.0
2010-12-21 13:15:00,31.19,31.2,31.18,31.2,137100.0,18.1794,18.1852,18.1736,18.1852,137100.0
2010-12-21 13:20:00,31.2,31.21,31.2,31.2,2800.0,18.1852,18.191,18.1852,18.1852,2800.0
2010-12-21 13:25:00,31.21,31.21,31.2,31.21,2900.0,18.191,18.191,18.1852,18.191,2900.0
2010-12-21 13:30:00,31.21,31.22,31.2,31.22,22300.0,18.191,18.1969,18.1852,18.1969,22300.0
2010-12-21 13:35:00,31.22,31.22,31.2,31.2,7400.0,18.1969,18.1969,18.1852,18.1852,7400.0
2010-12-21 13:40:00,31.21,31.22,31.2,31.22,10800.0,18.191,18.1969,18.1852,18.1969,10800.0
2010-12-21 13:45:00,31.22,31.22,31.21,31.22,9300.0,18.1969,18.1969,18.191,18.1969,9300.0
2010-12-21 13:50:00,31.22,31.22,31.2,31.2,53800.0,18.1969,18.1969,18.1852,18.1852,53800.0
2010-12-21 13:55:00,31.21,31.21,31.18,31.19,48800.0,18.191,18.191,18.1736,18.1794,48800.0
2010-12-21 14:00:00,31.2,31.21,31.19,31.2,17900.0,18.1852,18.191,18.1794,18.1852,17900.0
2010-12-21 14:05:00,31.2,31.21,31.18,31.19,36400.0,18.1852,18.191,18.1736,18.1794,36400.0
2010-12-21 14:10:00,31.19,31.2,31.16,31.16,23700.0,18.1794,18.1852,18.1619,18.1619,23700.0
2010-12-21 14:15:00,31.17,31.17,31.1,31.11,44300.0,18.1677,18.1677,18.1269,18.1328,44300.0
2010-12-21 14:20:00,31.1,31.11,31.08,31.1,37000.0,18.1269,18.1328,18.1153,18.1269,37000.0
2010-12-21 14:25:00,31.09,31.1,31.09,31.1,23000.0,18.1211,18.1269,18.1211,18.1269,23000.0
2010-12-21 14:30:00,31.1,31.11,31.08,31.09,41800.0,18.1269,18.1328,18.1153,18.1211,41800.0
2010-12-21 14:35:00,31.09,31.09,31.08,31.08,17400.0,18.1211,18.1211,18.1153,18.1153,17400.0
2010-12-21 14:40:00,31.08,31.09,31.07,31.08,20800.0,18.1153,18.1211,18.1094,18.1153,20800.0
2010-12-21 14:45:00,31.08,31.09,31.07,31.09,10700.0,18.1153,18.1211,18.1094,18.1211,10700.0
2010-12-21 14:50:00,31.09,31.11,31.09,31.11,17800.0,18.1211,18.1328,18.1211,18.1328,17800.0
2010-12-21 14:55:00,31.11,31.12,31.1,31.12,7500.0,18.1328,18.1386,18.1269,18.1386,7500.0
2010-12-21 15:00:00,31.12,31.14,31.11,31.13,23200.0,18.1386,18.1502,18.1328,18.1444,23200.0
2010-12-21 15:05:00,31.14,31.16,31.13,31.15,27000.0,18.1502,18.1619,18.1444,18.1561,27000.0
2010-12-21 15:10:00,31.16,31.17,31.15,31.16,11400.0,18.1619,18.1677,18.1561,18.1619,11400.0
2010-12-21 15:15:00,31.17,31.21,31.17,31.2,49800.0,18.1677,18.191,18.1677,18.1852,49800.0
2010-12-21 15:20:00,31.19,31.22,31.19,31.22,15300.0,18.1794,18.1969,18.1794,18.1969,15300.0
2010-12-21 15:25:00,31.22,31.22,31.19,31.2,35000.0,18.1969,18.1969,18.1794,18.1852,35000.0
2010-12-21 15:30:00,31.2,31.21,31.19,31.19,43100.0,18.1852,18.191,18.1794,18.1794,43100.0
2010-12-21 15:35:00,31.18,31.22,31.18,31.22,19300.0,18.1736,18.1969,18.1736,18.1969,19300.0
2010-12-21 15:40:00,31.22,31.24,31.21,31.22,24900.0,18.1969,18.2085,18.191,18.1969,24900.0
2010-12-21 15:45:00,31.23,31.24,31.21,31.22,54700.0,18.2027,18.2085,18.191,18.1969,54700.0
2010-12-21 15:50:00,31.22,31.23,31.2,31.21,46400.0,18.1969,18.2027,18.1852,18.191,46400.0
2010-12-21 15:55:00,31.2,31.24,31.19,31.24,185500.0,18.1852,18.2085,18.1794,18.2085,185500.0
2010-12-22 09:30:00,31.33,31.35,31.23,31.28,26900.0,18.261,18.2726,18.2027,18.2318,26900.0
2010-12-22 09:35:00,31.28,31.35,31.27,31.32,12500.0,18.2318,18.2726,18.226,18.2552,12500.0
2010-12-22 09:40:00,31.32,31.38,31.27,31.27,13600.0,18.2552,18.2901,18.226,18.226,13600.0
2010-12-22 09:45:00,31.28,31.28,31.24,31.24,12400.0,18.2318,18.2318,18.2085,18.2085,12400.0
2010-12-22 09:50:00,31.25,31.29,31.24,31.27,11400.0,18.2144,18.2377,18.2085,18.226,11400.0
2010-12-22 09:55:00,31.28,31.28,31.23,31.23,8800.0,18.2318,18.2318,18.2027,18.2027,8800.0
2010-12-22 10:00:00,31.24,31.25,31.21,31.24,15600.0,18.2085,18.2144,18.191,18.2085,15600.0
2010-12-22 10:05:00,31.24,31.3,31.22,31.3,12800.0,18.2085,18.2435,18.1969,18.2435,12800.0
2010-12-22 10:10:00,31.29,31.3,31.27,31.27,18900.0,18.2377,18.2435,18.226,18.226,18900.0
2010-12-22 10:15:00,31.28,31.32,31.26,31.28,31500.0,18.2318,18.2552,18.2202,18.2318,31500.0
2010-12-22 10:20:00,31.29,31.34,31.29,31.29,20500.0,18.2377,18.2668,18.2377,18.2377,20500.0
2010-12-22 10:25:00,31.3,31.31,31.29,31.31,8100.0,18.2435,18.2493,18.2377,18.2493,8100.0
2010-12-22 10:30:00,31.31,31.38,31.31,31.38,28600.0,18.2493,18.2901,18.2493,18.2901,28600.0
2010-12-22 10:35:00,31.37,31.37,31.33,31.34,21500.0,18.2843,18.2843,18.261,18.2668,21500.0
2010-12-22 10:40:00,31.35,31.36,31.34,31.35,8500.0,18.2726,18.2785,18.2668,18.2726,8500.0
2010-12-22 10:45:00,31.35,31.4,31.35,31.39,13400.0,18.2726,18.3018,18.2726,18.296,13400.0
2010-12-22 10:50:00,31.38,31.39,31.38,31.39,6400.0,18.2901,18.296,18.2901,18.296,6400.0
2010-12-22 10:55:00,31.38,31.39,31.35,31.35,13100.0,18.2901,18.296,18.2726,18.2726,13100.0
2010-12-22 11:00:00,31.35,31.36,31.34,31.34,8500.0,18.2726,18.2785,18.2668,18.2668,8500.0
2010-12-22 11:05:00,31.34,31.35,31.34,31.35,5500.0,18.2668,18.2726,18.2668,18.2726,5500.0
2010-12-22 11:10:00,31.34,31.35,31.32,31.33,7000.0,18.2668,18.2726,18.2552,18.261,7000.0
2010-12-22 11:15:00,31.33,31.33,31.31,31.32,8400.0,18.261,18.261,18.2493,18.2552,8400.0
2010-12-22 11:20:00,31.31,31.33,31.3,31.33,14600.0,18.2493,18.261,18.2435,18.261,14600.0
2010-12-22 11:25:00,31.33,31.39,31.33,31.39,16500.0,18.261,18.296,18.261,18.296,16500.0
2010-12-22 11:30:00,31.39,31.4,31.39,31.4,4000.0,18.296,18.3018,18.296,18.3018,4000.0
2010-12-22 11:35:00,31.4,31.4,31.39,31.4,3000.0,18.3018,18.3018,18.296,18.3018,3000.0
2010-12-22 11:40:00,31.4,31.4,31.39,31.4,6500.0,18.3018,18.3018,18.296,18.3018,6500.0
2010-12-22 11:45:00,31.4,31.41,31.39,31.41,14300.0,18.3018,18.3076,18.296,18.3076,14300.0
2010-12-22 11:50:00,31.4,31.42,31.4,31.42,15200.0,18.3018,18.3134,18.3018,18.3134,15200.0
2010-12-22 11:55:00,31.41,31.42,31.4,31.41,19900.0,18.3076,18.3134,18.3018,18.3076,19900.0
2010-12-22 12:00:00,31.41,31.42,31.4,31.42,9500.0,18.3076,18.3134,18.3018,18.3134,9500.0
2010-12-22 12:05:00,31.42,31.42,31.4,31.41,7300.0,18.3134,18.3134,18.3018,18.3076,7300.0
2010-12-22 12:10:00,31.4,31.43,31.4,31.43,18900.0,18.3018,18.3193,18.3018,18.3193,18900.0
2010-12-22 12:15:00,31.42,31.43,31.42,31.43,5700.0,18.3134,18.3193,18.3134,18.3193,5700.0
2010-12-22 12:20:00,31.43,31.46,31.43,31.46,11900.0,18.3193,18.3368,18.3193,18.3368,11900.0
2010-12-22 12:25:00,31.45,31.46,31.44,31.46,8000.0,18.3309,18.3368,18.3251,18.3368,8000.0
2010-12-22 12:30:00,31.46,31.48,31.45,31.46,13500.0,18.3368,18.3484,18.3309,18.3368,13500.0
2010-12-22 12:35:00,31.47,31.49,31.47,31.48,28600.0,18.3426,18.3542,18.3426,18.3484,28600.0
2010-12-22 12:40:00,31.48,31.49,31.46,31.48,18500.0,18.3484,18.3542,18.3368,18.3484,18500.0
2010-12-22 12:45:00,31.48,31.48,31.47,31.47,4600.0,18.3484,18.3484,18.3426,18.3426,4600.0
2010-12-22 12:50:00,31.48,31.51,31.47,31.47,24200.0,18.3484,18.3659,18.3426,18.3426,24200.0
2010-12-22 12:55:00,31.47,31.48,31.47,31.48,6400.0,18.3426,18.3484,18.3426,18.3484,6400.0
2010-12-22 13:00:00,31.48,31.48,31.47,31.48,3600.0,18.3484,18.3484,18.3426,18.3484,3600.0
2010-12-22 13:05:00,31.48,31.5,31.47,31.48,14900.0,18.3484,18.3601,18.3426,18.3484,14900.0
2010-12-22 13:10:00,31.49,31.49,31.48,31.49,4700.0,18.3542,18.3542,18.3484,18.3542,4700.0
2010-12-22 13:15:00,31.49,31.5,31.49,31.49,7700.0,18.3542,18.3601,18.3542,18.3542,7700.0
2010-12-22 13:20:00,31.48,31.53,31.48,31.49,35300.0,18.3484,18.3776,18.3484,18.3542,35300.0
2010-12-22 13:25:00,31.5,31.53,31.5,31.53,10700.0,18.3601,18.3776,18.3601,18.3776,10700.0
2010-12-22 13:30:00,31.52,31.53,31.52,31.53,4200.0,18.3717,18.3776,18.3717,18.3776,4200.0
2010-12-22 13:35:00,31.52,31.55,31.52,31.54,12800.0,18.3717,18.3892,18.3717,18.3834,12800.0
2010-12-22 13:40:00,31.55,31.56,31.53,31.53,16100.0,18.3892,18.395,18.3776,18.3776,16100.0
2010-12-22 13:45:00,31.53,31.54,31.51,31.52,9700.0,18.3776,18.3834,18.3659,18.3717,9700.0
2010-12-22 13:50:00,31.52,31.56,31.51,31.55,15000.0,18.3717,18.395,18.3659,18.3892,15000.0
2010-12-22 13:55:00,31.55,31.56,31.51,31.52,12900.0,18.3892,18.395,18.3659,18.3717,12900.0
2010-12-22 14:00:00,31.51,31.55,31.51,31.55,10400.0,18.3659,18.3892,18.3659,18.3892,10400.0
2010-12-22 14:05:00,31.54,31.55,31.54,31.55,18600.0,18.3834,18.3892,18.3834,18.3892,18600.0
2010-12-22 14:10:00,31.55,31.56,31.54,31.55,12000.0,18.3892,18.395,18.3834,18.3892,12000.0
2010-12-22 14:15:00,31.55,31.56,31.54,31.56,16900.0,18.3892,18.395,18.3834,18.395,16900.0
2010-12-22 14:20:00,31.55,31.56,31.55,31.55,12800.0,18.3892,18.395,18.3892,18.3892,12800.0
2010-12-22 14:25:00,31.55,31.57,31.54,31.57,20000.0,18.3892,18.4009,18.3834,18.4009,20000.0
2010-12-22 14:30:00,31.56,31.58,31.56,31.58,10000.0,18.395,18.4067,18.395,18.4067,10000.0
2010-12-22 14:35:00,31.57,31.58,31.55,31.55,13400.0,18.4009,18.4067,18.3892,18.3892,13400.0
2010-12-22 14:40:00,31.56,31.56,31.54,31.55,33000.0,18.395,18.395,18.3834,18.3892,33000.0
2010-12-22 14:45:00,31.54,31.57,31.54,31.55,18500.0,18.3834,18.4009,18.3834,18.3892,18500.0
2010-12-22 14:50:00,31.55,31.61,31.55,31.59,25700.0,18.3892,18.4242,18.3892,18.4125,25700.0
2010-12-22 14:55:00,31.59,31.61,31.58,31.6,25400.0,18.4125,18.4242,18.4067,18.4184,25400.0
2010-12-22 15:00:00,31.59,31.61,31.59,31.61,26300.0,18.4125,18.4242,18.4125,18.4242,26300.0
2010-12-22 15:05:00,31.61,31.61,31.6,31.6,15600.0,18.4242,18.4242,18.4184,18.4184,15600.0
2010-12-22 15:10:00,31.61,31.61,31.59,31.59,17000.0,18.4242,18.4242,18.4125,18.4125,17000.0
2010-12-22 15:15:00,31.59,31.6,31.59,31.6,10700.0,18.4125,18.4184,18.4125,18.4184,10700.0
2010-12-22 15:20:00,31.59,31.61,31.59,31.6,22600.0,18.4125,18.4242,18.4125,18.4184,22600.0
2010-12-22 15:25:00,31.6,31.61,31.6,31.6,23000.0,18.4184,18.4242,18.4184,18.4184,23000.0
2010-12-22 15:30:00,31.6,31.61,31.6,31.6,28000.0,18.4184,18.4242,18.4184,18.4184,28000.0
2010-12-22 15:35:00,31.6,31.6,31.55,31.56,45800.0,18.4184,18.4184,18.3892,18.395,45800.0
2010-12-22 15:40:00,31.56,31.57,31.55,31.57,29700.0,18.395,18.4009,18.3892,18.4009,29700.0
2010-12-22 15:45:00,31.57,31.6,31.57,31.58,58400.0,18.4009,18.4184,18.4009,18.4067,58400.0
2010-12-22 15:50:00,31.58,31.59,31.58,31.59,51400.0,18.4067,18.4125,18.4067,18.4125,51400.0
2010-12-22 15:55:00,31.58,31.61,31.58,31.58,142600.0,18.4067,18.4242,18.4067,18.4067,142600.0
2010-12-23 09:30:00,31.49,31.52,31.41,31.47,31400.0,18.3542,18.3717,18.3076,18.3426,31400.0
2010-12-23 09:35:00,31.48,31.54,31.46,31.46,14200.0,18.3484,18.3834,18.3368,18.3368,14200.0
2010-12-23 09:40:00,31.46,31.51,31.43,31.46,20500.0,18.3368,18.3659,18.3193,18.3368,20500.0
2010-12-23 09:45:00,31.47,31.5,31.38,31.43,31000.0,18.3426,18.3601,18.2901,18.3193,31000.0
2010-12-23 09:50:00,31.42,31.51,31.39,31.5,31900.0,18.3134,18.3659,18.296,18.3601,31900.0
2010-12-23 09:55:00,31.5,31.51,31.45,31.45,8500.0,18.3601,18.3659,18.3309,18.3309,8500.0
2010-12-23 10:00:00,31.45,31.48,31.39,31.45,20900.0,18.3309,18.3484,18.296,18.3309,20900.0
2010-12-23 10:05:00,31.45,31.46,31.4,31.42,10300.0,18.3309,18.3368,18.3018,18.3134,10300.0
2010-12-23 10:10:00,31.43,31.45,31.41,31.43,14800.0,18.3193,18.3309,18.3076,18.3193,14800.0
2010-12-23 10:15:00,31.42,31.43,31.4,31.42,29100.0,18.3134,18.3193,18.3018,18.3134,29100.0
2010-12-23 10:20:00,31.43,31.45,31.39,31.42,18600.0,18.3193,18.3309,18.296,18.3134,18600.0
2010-12-23 10:25:00,31.41,31.41,31.35,31.37,32900.0,18.3076,18.3076,18.2726,18.2843,32900.0
2010-12-23 10:30:00,31.39,31.42,31.37,31.37,15100.0,18.296,18.3134,18.2843,18.2843,15100.0
2010-12-23 10:35:00,31.37,31.38,31.36,31.38,10900.0,18.2843,18.2901,18.2785,18.2901,10900.0
2010-12-23 10:40:00,31.37,31.38,31.36,31.36,6100.0,18.2843,18.2901,18.2785,18.2785,6100.0
2010-12-23 10:45:00,31.37,31.38,31.36,31.36,9900.0,18.2843,18.2901,18.2785,18.2785,9900.0
2010-12-23 10:50:00,31.37,31.38,31.36,31.37,15300.0,18.2843,18.2901,18.2785,18.2843,15300.0
2010-12-23 10:55:00,31.38,31.38,31.35,31.37,17100.0,18.2901,18.2901,18.2726,18.2843,17100.0
2010-12-23 11:00:00,31.37,31.37,31.35,31.35,13700.0,18.2843,18.2843,18.2726,18.2726,13700.0
2010-12-23 11:05:00,31.36,31.37,31.35,31.37,14000.0,18.2785,18.2843,18.2726,18.2843,14000.0
2010-12-23 11:10:00,31.36,31.37,31.36,31.36,7700.0,18.2785,18.2843,18.2785,18.2785,7700.0
2010-12-23 11:15:00,31.37,31.41,31.36,31.41,17800.0,18.2843,18.3076,18.2785,18.3076,17800.0
2010-12-23 11:20:00,31.41,31.43,31.41,31.42,7900.0,18.3076,18.3193,18.3076,18.3134,7900.0
2010-12-23 11:25:00,31.43,31.43,31.39,31.39,16200.0,18.3193,18.3193,18.296,18.296,16200.0
2010-12-23 11:30:00,31.4,31.4,31.36,31.36,15800.0,18.3018,18.3018,18.2785,18.2785,15800.0
2010-12-23 11:35:00,31.36,31.38,31.33,31.37,36000.0,18.2785,18.2901,18.261,18.2843,36000.0
2010-12-23 11:40:00,31.36,31.4,31.34,31.39,18800.0,18.2785,18.3018,18.2668,18.296,18800.0
2010-12-23 11:45:00,31.39,31.4,31.38,31.38,7300.0,18.296,18.3018,18.2901,18.2901,7300.0
2010-12-23 11:50:00,31.38,31.39,31.37,31.38,4500.0,18.2901,18.296,18.2843,18.2901,4500.0
2010-12-23 11:55:00,31.38,31.4,31.37,31.38,27900.0,18.2901,18.3018,18.2843,18.2901,27900.0
2010-12-23 12:00:00,31.38,31.38,31.33,31.34,19900.0,18.2901,18.2901,18.261,18.2668,19900.0
2010-12-23 12:05:00,31.35,31.37,31.34,31.36,25600.0,18.2726,18.2843,18.2668,18.2785,25600.0
2010-12-23 12:10:00,31.35,31.38,31.35,31.38,9800.0,18.2726,18.2901,18.2726,18.2901,9800.0
2010-12-23 12:15:00,31.38,31.39,31.36,31.38,27400.0,18.2901,18.296,18.2785,18.2901,27400.0
2010-12-23 12:20:00,31.39,31.39,31.37,31.38,12400.0,18.296,18.296,18.2843,18.2901,12400.0
2010-12-23 12:25:00,31.39,31.39,31.36,31.37,11700.0,18.296,18.296,18.2785,18.2843,11700.0
2010-12-23 12:30:00,31.38,31.39,31.38,31.38,9800.0,18.2901,18.296,18.2901,18.2901,9800.0
2010-12-23 12:35:00,31.38,31.39,31.38,31.38,3100.0,18.2901,18.296,18.2901,18.2901,3100.0
2010-12-23 12:40:00,31.39,31.4,31.35,31.35,16200.0,18.296,18.3018,18.2726,18.2726,16200.0
2010-12-23 12:45:00,31.35,31.37,31.34,31.37,18200.0,18.2726,18.2843,18.2668,18.2843,18200.0
2010-12-23 12:50:00,31.37,31.37,31.34,31.34,10000.0,18.2843,18.2843,18.2668,18.2668,10000.0
2010-12-23 12:55:00,31.35,31.35,31.33,31.34,7000.0,18.2726,18.2726,18.261,18.2668,7000.0
2010-12-23 13:00:00,31.34,31.36,31.33,31.36,12900.0,18.2668,18.2785,18.261,18.2785,12900.0
2010-12-23 13:05:00,31.35,31.36,31.33,31.35,24300.0,18.2726,18.2785,18.261,18.2726,24300.0
2010-12-23 13:10:00,31.34,31.35,31.33,31.33,30100.0,18.2668,18.2726,18.261,18.261,30100.0
2010-12-23 13:15:00,31.35,31.36,31.32,31.36,34300.0,18.2726,18.2785,18.2552,18.2785,34300.0
2010-12-23 13:20:00,31.36,31.39,31.35,31.36,28800.0,18.2785,18.296,18.2726,18.2785,28800.0
2010-12-23 13:25:00,31.35,31.36,31.35,31.35,4900.0,18.2726,18.2785,18.2726,18.2726,4900.0
2010-12-23 13:30:00,31.35,31.35,31.33,31.33,7000.0,18.2726,18.2726,18.261,18.261,7000.0
2010-12-23 13:35:00,31.33,31.33,31.32,31.33,8700.0,18.261,18.261,18.2552,18.261,8700.0
2010-12-23 13:40:00,31.32,31.35,31.32,31.35,11400.0,18.2552,18.2726,18.2552,18.2726,11400.0
2010-12-23 13:45:00,31.34,31.35,31.34,31.35,8200.0,18.2668,18.2726,18.2668,18.2726,8200.0
2010-12-23 13:50:00,31.35,31.35,31.34,31.35,9200.0,18.2726,18.2726,18.2668,18.2726,9200.0
2010-12-23 13:55:00,31.35,31.35,31.34,31.34,12100.0,18.2726,18.2726,18.2668,18.2668,12100.0
2010-12-23 14:00:00,31.34,31.35,31.32,31.32,13700.0,18.2668,18.2726,18.2552,18.2552,13700.0
2010-12-23 14:05:00,31.33,31.33,31.31,31.31,10900.0,18.261,18.261,18.2493,18.2493,10900.0
2010-12-23 14:10:00,31.31,31.31,31.3,31.3,16900.0,18.2493,18.2493,18.2435,18.2435,16900.0
2010-12-23 14:15:00,31.3,31.31,31.27,31.28,21300.0,18.2435,18.2493,18.226,18.2318,21300.0
2010-12-23 14:20:00,31.28,31.3,31.25,31.25,19800.0,18.2318,18.2435,18.2144,18.2144,19800.0
2010-12-23 14:25:00,31.25,31.29,31.24,31.28,17300.0,18.2144,18.2377,18.2085,18.2318,17300.0
2010-12-23 14:30:00,31.29,31.29,31.27,31.27,11800.0,18.2377,18.2377,18.226,18.226,11800.0
2010-12-23 14:35:00,31.27,31.28,31.27,31.27,5000.0,18.226,18.2318,18.226,18.226,5000.0
2010-12-23 14:40:00,31.27,31.27,31.26,31.27,10200.0,18.226,18.226,18.2202,18.226,10200.0
2010-12-23 14:45:00,31.26,31.28,31.26,31.28,15700.0,18.2202,18.2318,18.2202,18.2318,15700.0
2010-12-23 14:50:00,31.28,31.28,31.27,31.28,5700.0,18.2318,18.2318,18.226,18.2318,5700.0
2010-12-23 14:55:00,31.28,31.29,31.27,31.29,17700.0,18.2318,18.2377,18.226,18.2377,17700.0
2010-12-23 15:00:00,31.28,31.29,31.28,31.28,8300.0,18.2318,18.2377,18.2318,18.2318,8300.0
2010-12-23 15:05:00,31.29,31.29,31.26,31.28,24800.0,18.2377,18.2377,18.2202,18.2318,24800.0
2010-12-23 15:10:00,31.28,31.31,31.28,31.31,34700.0,18.2318,18.2493,18.2318,18.2493,34700.0
2010-12-23 15:15:00,31.31,31.31,31.3,31.3,14000.0,18.2493,18.2493,18.2435,18.2435,14000.0
2010-12-23 15:20:00,31.31,31.35,31.3,31.34,76300.0,18.2493,18.2726,18.2435,18.2668,76300.0
2010-12-23 15:25:00,31.33,31.36,31.31,31.36,33600.0,18.261,18.2785,18.2493,18.2785,33600.0
2010-12-23 15:30:00,31.36,31.36,31.35,31.35,14900.0,18.2785,18.2785,18.2726,18.2726,14900.0
2010-12-23 15:35:00,31.35,31.38,31.35,31.38,51300.0,18.2726,18.2901,18.2726,18.2901,51300.0
2010-12-23 15:40:00,31.37,31.41,31.37,31.41,82500.0,18.2843,18.3076,18.2843,18.3076,82500.0
2010-12-23 15:45:00,31.41,31.41,31.38,31.38,58900.0,18.3076,18.3076,18.2901,18.2901,58900.0
2010-12-23 15:50:00,31.38,31.4,31.37,31.4,59800.0,18.2901,18.3018,18.2843,18.3018,59800.0
2010-12-23 15:55:00,31.39,31.43,31.39,31.43,109900.0,18.296,18.3193,18.296,18.3193,109900.0
2010-12-27 09:30:00,31.32,31.36,31.29,31.36,20500.0,18.2552,18.2785,18.2377,18.2785,20500.0
2010-12-27 09:35:00,31.36,31.37,31.31,31.35,9900.0,18.2785,18.2843,18.2493,18.2726,9900.0
2010-12-27 09:40:00,31.35,31.4,31.28,31.28,7700.0,18.2726,18.3018,18.2318,18.2318,7700.0
2010-12-27 09:45:00,31.29,31.33,31.25,31.29,12100.0,18.2377,18.261,18.2144,18.2377,12100.0
2010-12-27 09:50:00,31.29,31.35,31.25,31.35,25200.0,18.2377,18.2726,18.2144,18.2726,25200.0
2010-12-27 09:55:00,31.35,31.37,31.32,31.35,25000.0,18.2726,18.2843,18.2552,18.2726,25000.0
2010-12-27 10:00:00,31.36,31.37,31.31,31.35,13700.0,18.2785,18.2843,18.2493,18.2726,13700.0
2010-12-27 10:05:00,31.36,31.42,31.36,31.4,15100.0,18.2785,18.3134,18.2785,18.3018,15100.0
2010-12-27 10:10:00,31.41,31.44,31.4,31.43,15100.0,18.3076,18.3251,18.3018,18.3193,15100.0
2010-12-27 10:15:00,31.43,31.45,31.4,31.42,26200.0,18.3193,18.3309,18.3018,18.3134,26200.0
2010-12-27 10:20:00,31.43,31.46,31.39,31.44,29700.0,18.3193,18.3368,18.296,18.3251,29700.0
2010-12-27 10:25:00,31.45,31.48,31.45,31.47,8200.0,18.3309,18.3484,18.3309,18.3426,8200.0
2010-12-27 10:30:00,31.47,31.48,31.44,31.47,12100.0,18.3426,18.3484,18.3251,18.3426,12100.0
2010-12-27 10:35:00,31.48,31.48,31.45,31.46,5900.0,18.3484,18.3484,18.3309,18.3368,5900.0
2010-12-27 10:40:00,31.47,31.47,31.45,31.46,5800.0,18.3426,18.3426,18.3309,18.3368,5800.0
2010-12-27 10:45:00,31.46,31.46,31.45,31.46,3900.0,18.3368,18.3368,18.3309,18.3368,3900.0
2010-12-27 10:50:00,31.46,31.48,31.44,31.44,24700.0,18.3368,18.3484,18.3251,18.3251,24700.0
2010-12-27 10:55:00,31.44,31.45,31.44,31.45,10400.0,18.3251,18.3309,18.3251,18.3309,10400.0
2010-12-27 11:00:00,31.45,31.45,31.42,31.43,13300.0,18.3309,18.3309,18.3134,18.3193,13300.0
2010-12-27 11:05:00,31.43,31.43,31.4,31.41,7300.0,18.3193,18.3193,18.3018,18.3076,7300.0
2010-12-27 11:10:00,31.41,31.42,31.4,31.4,12600.0,18.3076,18.3134,18.3018,18.3018,12600.0
2010-12-27 11:15:00,31.4,31.42,31.4,31.41,8900.0,18.3018,18.3134,18.3018,18.3076,8900.0
2010-12-27 11:20:00,31.41,31.44,31.41,31.41,11700.0,18.3076,18.3251,18.3076,18.3076,11700.0
2010-12-27 11:25:00,31.41,31.42,31.4,31.42,6600.0,18.3076,18.3134,18.3018,18.3134,6600.0
2010-12-27 11:30:00,31.42,31.43,31.42,31.42,6000.0,18.3134,18.3193,18.3134,18.3134,6000.0
2010-12-27 11:35:00,31.42,31.44,31.41,31.43,9100.0,18.3134,18.3251,18.3076,18.3193,9100.0
2010-12-27 11:40:00,31.44,31.45,31.44,31.44,4700.0,18.3251,18.3309,18.3251,18.3251,4700.0
2010-12-27 11:45:00,31.45,31.46,31.43,31.44,8800.0,18.3309,18.3368,18.3193,18.3251,8800.0
2010-12-27 11:50:00,31.45,31.45,31.44,31.45,6500.0,18.3309,18.3309,18.3251,18.3309,6500.0
2010-12-27 11:55:00,31.45,31.45,31.44,31.45,8700.0,18.3309,18.3309,18.3251,18.3309,8700.0
2010-12-27 12:00:00,31.44,31.45,31.43,31.44,16100.0,18.3251,18.3309,18.3193,18.3251,16100.0
2010-12-27 12:05:00,31.43,31.44,31.43,31.43,4600.0,18.3193,18.3251,18.3193,18.3193,4600.0
2010-12-27 12:10:00,31.44,31.44,31.42,31.43,10800.0,18.3251,18.3251,18.3134,18.3193,10800.0
2010-12-27 12:15:00,31.44,31.45,31.42,31.43,14400.0,18.3251,18.3309,18.3134,18.3193,14400.0
2010-12-27 12:20:00,31.43,31.45,31.42,31.44,7500.0,18.3193,18.3309,18.3134,18.3251,7500.0
2010-12-27 12:25:00,31.44,31.45,31.44,31.44,6000.0,18.3251,18.3309,18.3251,18.3251,6000.0
2010-12-27 12:30:00,31.44,31.45,31.44,31.45,9000.0,18.3251,18.3309,18.3251,18.3309,9000.0
2010-12-27 12:35:00,31.44,31.45,31.44,31.44,5100.0,18.3251,18.3309,18.3251,18.3251,5100.0
2010-12-27 12:40:00,31.44,31.44,31.44,31.44,7200.0,18.3251,18.3251,18.3251,18.3251,7200.0
2010-12-27 12:45:00,31.44,31.45,31.44,31.44,10000.0,18.3251,18.3309,18.3251,18.3251,10000.0
2010-12-27 12:50:00,31.44,31.46,31.44,31.45,12100.0,18.3251,18.3368,18.3251,18.3309,12100.0
2010-12-27 12:55:00,31.45,31.45,31.45,31.45,5900.0,18.3309,18.3309,18.3309,18.3309,5900.0
2010-12-27 13:00:00,31.45,31.47,31.45,31.47,8100.0,18.3309,18.3426,18.3309,18.3426,8100.0
2010-12-27 13:05:00,31.47,31.47,31.46,31.46,4600.0,18.3426,18.3426,18.3368,18.3368,4600.0
2010-12-27 13:10:00,31.46,31.47,31.43,31.43,16500.0,18.3368,18.3426,18.3193,18.3193,16500.0
2010-12-27 13:15:00,31.45,31.45,31.43,31.43,8900.0,18.3309,18.3309,18.3193,18.3193,8900.0
2010-12-27 13:20:00,31.44,31.45,31.43,31.44,8000.0,18.3251,18.3309,18.3193,18.3251,8000.0
2010-12-27 13:25:00,31.43,31.45,31.43,31.43,16400.0,18.3193,18.3309,18.3193,18.3193,16400.0
2010-12-27 13:30:00,31.44,31.44,31.43,31.44,4900.0,18.3251,18.3251,18.3193,18.3251,4900.0
2010-12-27 13:35:00,31.45,31.46,31.44,31.45,10700.0,18.3309,18.3368,18.3251,18.3309,10700.0
2010-12-27 13:40:00,31.46,31.46,31.45,31.46,3700.0,18.3368,18.3368,18.3309,18.3368,3700.0
2010-12-27 13:45:00,31.46,31.47,31.45,31.46,10600.0,18.3368,18.3426,18.3309,18.3368,10600.0
2010-12-27 13:50:00,31.47,31.47,31.46,31.47,2700.0,18.3426,18.3426,18.3368,18.3426,2700.0
2010-12-27 13:55:00,31.46,31.47,31.45,31.46,11300.0,18.3368,18.3426,18.3309,18.3368,11300.0
2010-12-27 14:00:00,31.45,31.46,31.45,31.45,6800.0,18.3309,18.3368,18.3309,18.3309,6800.0
2010-12-27 14:05:00,31.46,31.46,31.45,31.45,4500.0,18.3368,18.3368,18.3309,18.3309,4500.0
2010-12-27 14:10:00,31.45,31.48,31.45,31.47,25500.0,18.3309,18.3484,18.3309,18.3426,25500.0
2010-12-27 14:15:00,31.47,31.48,31.46,31.47,4100.0,18.3426,18.3484,18.3368,18.3426,4100.0
2010-12-27 14:20:00,31.46,31.47,31.46,31.47,4900.0,18.3368,18.3426,18.3368,18.3426,4900.0
2010-12-27 14:25:00,31.47,31.47,31.45,31.45,6500.0,18.3426,18.3426,18.3309,18.3309,6500.0
2010-12-27 14:30:00,31.46,31.48,31.45,31.45,15300.0,18.3368,18.3484,18.3309,18.3309,15300.0
2010-12-27 14:35:00,31.45,31.47,31.45,31.45,25400.0,18.3309,18.3426,18.3309,18.3309,25400.0
2010-12-27 14:40:00,31.45,31.48,31.45,31.45,40300.0,18.3309,18.3484,18.3309,18.3309,40300.0
2010-12-27 14:45:00,31.45,31.46,31.45,31.45,5600.0,18.3309,18.3368,18.3309,18.3309,5600.0
2010-12-27 14:50:00,31.46,31.46,31.45,31.45,3600.0,18.3368,18.3368,18.3309,18.3309,3600.0
2010-12-27 14:55:00,31.46,31.48,31.45,31.45,20900.0,18.3368,18.3484,18.3309,18.3309,20900.0
2010-12-27 15:00:00,31.45,31.46,31.45,31.46,8400.0,18.3309,18.3368,18.3309,18.3368,8400.0
2010-12-27 15:05:00,31.45,31.45,31.42,31.42,31700.0,18.3309,18.3309,18.3134,18.3134,31700.0
2010-12-27 15:10:00,31.42,31.42,31.4,31.4,5500.0,18.3134,18.3134,18.3018,18.3018,5500.0
2010-12-27 15:15:00,31.41,31.41,31.39,31.4,5900.0,18.3076,18.3076,18.296,18.3018,5900.0
2010-12-27 15:20:00,31.4,31.4,31.39,31.4,12400.0,18.3018,18.3018,18.296,18.3018,12400.0
2010-12-27 15:25:00,31.4,31.41,31.37,31.37,19300.0,18.3018,18.3076,18.2843,18.2843,19300.0
2010-12-27 15:30:00,31.37,31.39,31.36,31.39,11600.0,18.2843,18.296,18.2785,18.296,11600.0
2010-12-27 15:35:00,31.39,31.39,31.37,31.38,10800.0,18.296,18.296,18.2843,18.2901,10800.0
2010-12-27 15:40:00,31.38,31.4,31.37,31.4,15700.0,18.2901,18.3018,18.2843,18.3018,15700.0
2010-12-27 15:45:00,31.39,31.41,31.38,31.4,31900.0,18.296,18.3076,18.2901,18.3018,31900.0
2010-12-27 15:50:00,31.39,31.43,31.39,31.43,22800.0,18.296,18.3193,18.296,18.3193,22800.0
2010-12-27 15:55:00,31.43,31.43,31.42,31.42,55900.0,18.3193,18.3193,18.3134,18.3134,55900.0
2010-12-28 09:30:00,31.54,31.54,31.39,31.42,12600.0,18.3834,18.3834,18.296,18.3134,12600.0
2010-12-28 09:35:00,31.42,31.46,31.35,31.35,11000.0,18.3134,18.3368,18.2726,18.2726,11000.0
2010-12-28 09:40:00,31.34,31.35,31.28,31.32,11000.0,18.2668,18.2726,18.2318,18.2552,11000.0
2010-12-28 09:45:00,31.32,31.35,31.29,31.3,13500.0,18.2552,18.2726,18.2377,18.2435,13500.0
2010-12-28 09:50:00,31.3,31.3,31.29,31.3,5300.0,18.2435,18.2435,18.2377,18.2435,5300.0
2010-12-28 09:55:00,31.3,31.36,31.3,31.36,7700.0,18.2435,18.2785,18.2435,18.2785,7700.0
2010-12-28 10:00:00,31.35,31.35,31.3,31.31,5800.0,18.2726,18.2726,18.2435,18.2493,5800.0
2010-12-28 10:05:00,31.3,31.3,31.26,31.28,23300.0,18.2435,18.2435,18.2202,18.2318,23300.0
2010-12-28 10:10:00,31.28,31.28,31.26,31.26,7100.0,18.2318,18.2318,18.2202,18.2202,7100.0
2010-12-28 10:15:00,31.27,31.34,31.26,31.33,9100.0,18.226,18.2668,18.2202,18.261,9100.0
2010-12-28 10:20:00,31.34,31.34,31.3,31.31,8900.0,18.2668,18.2668,18.2435,18.2493,8900.0
2010-12-28 10:25:00,31.32,31.33,31.31,31.32,8300.0,18.2552,18.261,18.2493,18.2552,8300.0
2010-12-28 10:30:00,31.31,31.32,31.29,31.31,5400.0,18.2493,18.2552,18.2377,18.2493,5400.0
2010-12-28 10:35:00,31.32,31.35,31.31,31.31,16500.0,18.2552,18.2726,18.2493,18.2493,16500.0
2010-12-28 10:40:00,31.32,31.33,31.3,31.33,7800.0,18.2552,18.261,18.2435,18.261,7800.0
2010-12-28 10:45:00,31.33,31.33,31.32,31.32,2300.0,18.261,18.261,18.2552,18.2552,2300.0
2010-12-28 10:50:00,31.31,31.35,31.31,31.34,17800.0,18.2493,18.2726,18.2493,18.2668,17800.0
2010-12-28 10:55:00,31.34,31.35,31.33,31.35,10200.0,18.2668,18.2726,18.261,18.2726,10200.0
2010-12-28 11:00:00,31.35,31.4,31.35,31.4,20300.0,18.2726,18.3018,18.2726,18.3018,20300.0
2010-12-28 11:05:00,31.39,31.4,31.37,31.39,11500.0,18.296,18.3018,18.2843,18.296,11500.0
2010-12-28 11:10:00,31.39,31.41,31.36,31.36,16100.0,18.296,18.3076,18.2785,18.2785,16100.0
2010-12-28 11:15:00,31.36,31.41,31.36,31.37,23500.0,18.2785,18.3076,18.2785,18.2843,23500.0
2010-12-28 11:20:00,31.37,31.42,31.37,31.38,14900.0,18.2843,18.3134,18.2843,18.2901,14900.0
2010-12-28 11:25:00,31.38,31.41,31.38,31.41,4800.0,18.2901,18.3076,18.2901,18.3076,4800.0
2010-12-28 11:30:00,31.4,31.42,31.4,31.4,3800.0,18.3018,18.3134,18.3018,18.3018,3800.0
2010-12-28 11:35:00,31.41,31.43,31.4,31.43,4700.0,18.3076,18.3193,18.3018,18.3193,4700.0
2010-12-28 11:40:00,31.42,31.44,31.42,31.42,7100.0,18.3134,18.3251,18.3134,18.3134,7100.0
2010-12-28 11:45:00,31.42,31.43,31.41,31.42,9600.0,18.3134,18.3193,18.3076,18.3134,9600.0
2010-12-28 11:50:00,31.42,31.45,31.42,31.45,8800.0,18.3134,18.3309,18.3134,18.3309,8800.0
2010-12-28 11:55:00,31.45,31.49,31.45,31.49,15500.0,18.3309,18.3542,18.3309,18.3542,15500.0
2010-12-28 12:00:00,31.48,31.5,31.48,31.49,21400.0,18.3484,18.3601,18.3484,18.3542,21400.0
2010-12-28 12:05:00,31.5,31.52,31.5,31.51,15700.0,18.3601,18.3717,18.3601,18.3659,15700.0
2010-12-28 12:10:00,31.51,31.51,31.5,31.5,2600.0,18.3659,18.3659,18.3601,18.3601,2600.0
2010-12-28 12:15:00,31.5,31.51,31.49,31.49,3000.0,18.3601,18.3659,18.3542,18.3542,3000.0
2010-12-28 12:20:00,31.49,31.49,31.48,31.49,5100.0,18.3542,18.3542,18.3484,18.3542,5100.0
2010-12-28 12:25:00,31.49,31.49,31.48,31.48,9400.0,18.3542,18.3542,18.3484,18.3484,9400.0
2010-12-28 12:30:00,31.49,31.49,31.48,31.48,2400.0,18.3542,18.3542,18.3484,18.3484,2400.0
2010-12-28 12:35:00,31.48,31.5,31.48,31.5,9600.0,18.3484,18.3601,18.3484,18.3601,9600.0
2010-12-28 12:40:00,31.49,31.5,31.48,31.49,5600.0,18.3542,18.3601,18.3484,18.3542,5600.0
2010-12-28 12:45:00,31.5,31.5,31.49,31.5,1900.0,18.3601,18.3601,18.3542,18.3601,1900.0
2010-12-28 12:50:00,31.5,31.5,31.49,31.5,1200.0,18.3601,18.3601,18.3542,18.3601,1200.0
2010-12-28 12:55:00,31.49,31.5,31.48,31.5,7800.0,18.3542,18.3601,18.3484,18.3601,7800.0
2010-12-28 13:00:00,31.5,31.51,31.49,31.49,13400.0,18.3601,18.3659,18.3542,18.3542,13400.0
2010-12-28 13:05:00,31.49,31.52,31.49,31.52,4500.0,18.3542,18.3717,18.3542,18.3717,4500.0
2010-12-28 13:10:00,31.51,31.51,31.5,31.5,7900.0,18.3659,18.3659,18.3601,18.3601,7900.0
2010-12-28 13:15:00,31.51,31.51,31.5,31.51,7400.0,18.3659,18.3659,18.3601,18.3659,7400.0
2010-12-28 13:20:00,31.51,31.51,31.5,31.51,8300.0,18.3659,18.3659,18.3601,18.3659,8300.0
2010-12-28 13:25:00,31.51,31.52,31.5,31.52,15000.0,18.3659,18.3717,18.3601,18.3717,15000.0
2010-12-28 13:30:00,31.51,31.52,31.51,31.51,20500.0,18.3659,18.3717,18.3659,18.3659,20500.0
2010-12-28 13:35:00,31.51,31.52,31.51,31.52,10400.0,18.3659,18.3717,18.3659,18.3717,10400.0
2010-12-28 13:40:00,31.52,31.53,31.51,31.52,12100.0,18.3717,18.3776,18.3659,18.3717,12100.0
2010-12-28 13:45:00,31.52,31.53,31.5,31.53,16500.0,18.3717,18.3776,18.3601,18.3776,16500.0
2010-12-28 13:50:00,31.53,31.53,31.52,31.53,14700.0,18.3776,18.3776,18.3717,18.3776,14700.0
2010-12-28 13:55:00,31.53,31.54,31.52,31.54,9100.0,18.3776,18.3834,18.3717,18.3834,9100.0
2010-12-28 14:00:00,31.54,31.55,31.54,31.55,4800.0,18.3834,18.3892,18.3834,18.3892,4800.0
2010-12-28 14:05:00,31.54,31.55,31.52,31.53,10000.0,18.3834,18.3892,18.3717,18.3776,10000.0
2010-12-28 14:10:00,31.53,31.55,31.52,31.55,8600.0,18.3776,18.3892,18.3717,18.3892,8600.0
2010-12-28 14:15:00,31.55,31.55,31.54,31.55,3300.0,18.3892,18.3892,18.3834,18.3892,3300.0
2010-12-28 14:20:00,31.55,31.55,31.54,31.55,7700.0,18.3892,18.3892,18.3834,18.3892,7700.0
2010-12-28 14:25:00,31.55,31.55,31.54,31.55,5300.0,18.3892,18.3892,18.3834,18.3892,5300.0
2010-12-28 14:30:00,31.55,31.56,31.54,31.54,16100.0,18.3892,18.395,18.3834,18.3834,16100.0
2010-12-28 14:35:00,31.54,31.55,31.54,31.55,4000.0,18.3834,18.3892,18.3834,18.3892,4000.0
2010-12-28 14:40:00,31.55,31.55,31.54,31.55,6300.0,18.3892,18.3892,18.3834,18.3892,6300.0
2010-12-28 14:45:00,31.55,31.56,31.54,31.56,4700.0,18.3892,18.395,18.3834,18.395,4700.0
2010-12-28 14:50:00,31.56,31.57,31.55,31.57,4600.0,18.395,18.4009,18.3892,18.4009,4600.0
2010-12-28 14:55:00,31.56,31.58,31.56,31.56,10200.0,18.395,18.4067,18.395,18.395,10200.0
2010-12-28 15:00:00,31.56,31.57,31.56,31.56,2900.0,18.395,18.4009,18.395,18.395,2900.0
2010-12-28 15:05:00,31.56,31.57,31.55,31.55,12300.0,18.395,18.4009,18.3892,18.3892,12300.0
2010-12-28 15:10:00,31.56,31.56,31.53,31.53,27600.0,18.395,18.395,18.3776,18.3776,27600.0
2010-12-28 15:15:00,31.53,31.54,31.53,31.53,5700.0,18.3776,18.3834,18.3776,18.3776,5700.0
2010-12-28 15:20:00,31.53,31.54,31.53,31.54,12100.0,18.3776,18.3834,18.3776,18.3834,12100.0
2010-12-28 15:25:00,31.54,31.56,31.53,31.56,12600.0,18.3834,18.395,18.3776,18.395,12600.0
2010-12-28 15:30:00,31.56,31.57,31.55,31.55,12900.0,18.395,18.4009,18.3892,18.3892,12900.0
2010-12-28 15:35:00,31.55,31.56,31.53,31.53,27600.0,18.3892,18.395,18.3776,18.3776,27600.0
2010-12-28 15:40:00,31.53,31.54,31.53,31.53,15500.0,18.3776,18.3834,18.3776,18.3776,15500.0
2010-12-28 15:45:00,31.54,31.54,31.53,31.54,9300.0,18.3834,18.3834,18.3776,18.3834,9300.0
2010-12-28 15:50:00,31.53,31.55,31.53,31.55,24400.0,18.3776,18.3892,18.3776,18.3892,24400.0
2010-12-28 15:55:00,31.55,31.55,31.53,31.55,59000.0,18.3892,18.3892,18.3776,18.3892,59000.0
2010-12-29 09:30:00,31.58,31.59,31.51,31.59,12000.0,18.4067,18.4125,18.3659,18.4125,12000.0
2010-12-29 09:35:00,31.59,31.62,31.5,31.5,21500.0,18.4125,18.43,18.3601,18.3601,21500.0
2010-12-29 09:40:00,31.51,31.52,31.43,31.44,20900.0,18.3659,18.3717,18.3193,18.3251,20900.0
2010-12-29 09:45:00,31.44,31.44,31.43,31.43,12700.0,18.3251,18.3251,18.3193,18.3193,12700.0
2010-12-29 09:50:00,31.43,31.44,31.38,31.38,17700.0,18.3193,18.3251,18.2901,18.2901,17700.0
2010-12-29 09:55:00,31.39,31.41,31.38,31.4,17800.0,18.296,18.3076,18.2901,18.3018,17800.0
2010-12-29 10:00:00,31.39,31.4,31.37,31.38,7700.0,18.296,18.3018,18.2843,18.2901,7700.0
2010-12-29 10:05:00,31.38,31.38,31.35,31.36,29100.0,18.2901,18.2901,18.2726,18.2785,29100.0
2010-12-29 10:10:00,31.35,31.37,31.33,31.37,15200.0,18.2726,18.2843,18.261,18.2843,15200.0
2010-12-29 10:15:00,31.36,31.37,31.36,31.37,3600.0,18.2785,18.2843,18.2785,18.2843,3600.0
2010-12-29 10:20:00,31.36,31.38,31.36,31.38,10100.0,18.2785,18.2901,18.2785,18.2901,10100.0
2010-12-29 10:25:00,31.38,31.4,31.37,31.39,17700.0,18.2901,18.3018,18.2843,18.296,17700.0
2010-12-29 10:30:00,31.38,31.38,31.37,31.37,4800.0,18.2901,18.2901,18.2843,18.2843,4800.0
2010-12-29 10:35:00,31.38,31.38,31.36,31.36,5700.0,18.2901,18.2901,18.2785,18.2785,5700.0
2010-12-29 10:40:00,31.35,31.39,31.34,31.39,11400.0,18.2726,18.296,18.2668,18.296,11400.0
2010-12-29 10:45:00,31.39,31.39,31.34,31.35,21900.0,18.296,18.296,18.2668,18.2726,21900.0
2010-12-29 10:50:00,31.34,31.34,31.33,31.33,5900.0,18.2668,18.2668,18.261,18.261,5900.0
2010-12-29 10:55:00,31.33,31.34,31.31,31.31,12300.0,18.261,18.2668,18.2493,18.2493,12300.0
2010-12-29 11:00:00,31.32,31.35,31.31,31.35,16100.0,18.2552,18.2726,18.2493,18.2726,16100.0
2010-12-29 11:05:00,31.35,31.35,31.34,31.35,1800.0,18.2726,18.2726,18.2668,18.2726,1800.0
2010-12-29 11:10:00,31.35,31.35,31.34,31.34,8200.0,18.2726,18.2726,18.2668,18.2668,8200.0
2010-12-29 11:15:00,31.34,31.36,31.34,31.34,12800.0,18.2668,18.2785,18.2668,18.2668,12800.0
2010-12-29 11:20:00,31.35,31.35,31.34,31.34,12900.0,18.2726,18.2726,18.2668,18.2668,12900.0
2010-12-29 11:25:00,31.34,31.36,31.34,31.36,6300.0,18.2668,18.2785,18.2668,18.2785,6300.0
2010-12-29 11:30:00,31.36,31.37,31.35,31.37,5500.0,18.2785,18.2843,18.2726,18.2843,5500.0
2010-12-29 11:35:00,31.37,31.39,31.37,31.38,11700.0,18.2843,18.296,18.2843,18.2901,11700.0
2010-12-29 11:40:00,31.37,31.37,31.36,31.37,3100.0,18.2843,18.2843,18.2785,18.2843,3100.0
2010-12-29 11:45:00,31.36,31.39,31.36,31.39,3600.0,18.2785,18.296,18.2785,18.296,3600.0
2010-12-29 11:50:00,31.39,31.41,31.39,31.41,4600.0,18.296,18.3076,18.296,18.3076,4600.0
2010-12-29 11:55:00,31.42,31.43,31.41,31.43,5700.0,18.3134,18.3193,18.3076,18.3193,5700.0
2010-12-29 12:00:00,31.43,31.45,31.43,31.44,6400.0,18.3193,18.3309,18.3193,18.3251,6400.0
2010-12-29 12:05:00,31.44,31.46,31.44,31.46,7700.0,18.3251,18.3368,18.3251,18.3368,7700.0
2010-12-29 12:10:00,31.45,31.46,31.45,31.45,4100.0,18.3309,18.3368,18.3309,18.3309,4100.0
2010-12-29 12:15:00,31.45,31.46,31.45,31.45,2000.0,18.3309,18.3368,18.3309,18.3309,2000.0
2010-12-29 12:20:00,31.45,31.46,31.43,31.44,16400.0,18.3309,18.3368,18.3193,18.3251,16400.0
2010-12-29 12:25:00,31.44,31.44,31.43,31.44,1500.0,18.3251,18.3251,18.3193,18.3251,1500.0
2010-12-29 12:30:00,31.44,31.45,31.43,31.44,18100.0,18.3251,18.3309,18.3193,18.3251,18100.0
2010-12-29 12:35:00,31.44,31.46,31.44,31.45,15800.0,18.3251,18.3368,18.3251,18.3309,15800.0
2010-12-29 12:40:00,31.46,31.47,31.42,31.42,15000.0,18.3368,18.3426,18.3134,18.3134,15000.0
2010-12-29 12:45:00,31.42,31.44,31.42,31.43,11000.0,18.3134,18.3251,18.3134,18.3193,11000.0
2010-12-29 12:50:00,31.43,31.44,31.42,31.44,11300.0,18.3193,18.3251,18.3134,18.3251,11300.0
2010-12-29 12:55:00,31.44,31.44,31.43,31.43,2600.0,18.3251,18.3251,18.3193,18.3193,2600.0
2010-12-29 13:00:00,31.44,31.46,31.43,31.46,10900.0,18.3251,18.3368,18.3193,18.3368,10900.0
2010-12-29 13:05:00,31.45,31.46,31.45,31.46,1000.0,18.3309,18.3368,18.3309,18.3368,1000.0
2010-12-29 13:10:00,31.46,31.46,31.45,31.46,2800.0,18.3368,18.3368,18.3309,18.3368,2800.0
2010-12-29 13:15:00,31.46,31.46,31.44,31.44,5300.0,18.3368,18.3368,18.3251,18.3251,5300.0
2010-12-29 13:20:00,31.44,31.45,31.44,31.45,4100.0,18.3251,18.3309,18.3251,18.3309,4100.0
2010-12-29 13:25:00,31.45,31.45,31.44,31.45,2700.0,18.3309,18.3309,18.3251,18.3309,2700.0
2010-12-29 13:30:00,31.45,31.45,31.44,31.45,7000.0,18.3309,18.3309,18.3251,18.3309,7000.0
2010-12-29 13:35:00,31.44,31.44,31.42,31.42,3500.0,18.3251,18.3251,18.3134,18.3134,3500.0
2010-12-29 13:40:00,31.42,31.42,31.41,31.42,4500.0,18.3134,18.3134,18.3076,18.3134,4500.0
2010-12-29 13:45:00,31.42,31.42,31.41,31.42,3100.0,18.3134,18.3134,18.3076,18.3134,3100.0
2010-12-29 13:50:00,31.42,31.42,31.41,31.42,2700.0,18.3134,18.3134,18.3076,18.3134,2700.0
2010-12-29 13:55:00,31.42,31.42,31.4,31.41,3200.0,18.3134,18.3134,18.3018,18.3076,3200.0
2010-12-29 14:00:00,31.41,31.41,31.4,31.41,10100.0,18.3076,18.3076,18.3018,18.3076,10100.0
2010-12-29 14:05:00,31.41,31.41,31.4,31.41,4300.0,18.3076,18.3076,18.3018,18.3076,4300.0
2010-12-29 14:10:00,31.41,31.41,31.4,31.41,2400.0,18.3076,18.3076,18.3018,18.3076,2400.0
2010-12-29 14:15:00,31.41,31.41,31.4,31.41,4700.0,18.3076,18.3076,18.3018,18.3076,4700.0
2010-12-29 14:20:00,31.41,31.41,31.4,31.41,8300.0,18.3076,18.3076,18.3018,18.3076,8300.0
2010-12-29 14:25:00,31.41,31.41,31.4,31.41,3600.0,18.3076,18.3076,18.3018,18.3076,3600.0
2010-12-29 14:30:00,31.41,31.42,31.4,31.41,25100.0,18.3076,18.3134,18.3018,18.3076,25100.0
2010-12-29 14:35:00,31.41,31.41,31.4,31.41,6000.0,18.3076,18.3076,18.3018,18.3076,6000.0
2010-12-29 14:40:00,31.41,31.42,31.4,31.42,20000.0,18.3076,18.3134,18.3018,18.3134,20000.0
2010-12-29 14:45:00,31.42,31.42,31.41,31.42,6200.0,18.3134,18.3134,18.3076,18.3134,6200.0
2010-12-29 14:50:00,31.41,31.42,31.41,31.41,6000.0,18.3076,18.3134,18.3076,18.3076,6000.0
2010-12-29 14:55:00,31.42,31.42,31.42,31.42,2400.0,18.3134,18.3134,18.3134,18.3134,2400.0
2010-12-29 15:00:00,31.41,31.45,31.41,31.45,19800.0,18.3076,18.3309,18.3076,18.3309,19800.0
2010-12-29 15:05:00,31.45,31.45,31.44,31.44,12500.0,18.3309,18.3309,18.3251,18.3251,12500.0
2010-12-29 15:10:00,31.44,31.45,31.44,31.45,6000.0,18.3251,18.3309,18.3251,18.3309,6000.0
2010-12-29 15:15:00,31.45,31.45,31.44,31.45,2900.0,18.3309,18.3309,18.3251,18.3309,2900.0
2010-12-29 15:20:00,31.44,31.45,31.44,31.44,5000.0,18.3251,18.3309,18.3251,18.3251,5000.0
2010-12-29 15:25:00,31.44,31.45,31.43,31.43,20700.0,18.3251,18.3309,18.3193,18.3193,20700.0
2010-12-29 15:30:00,31.43,31.43,31.41,31.41,44600.0,18.3193,18.3193,18.3076,18.3076,44600.0
2010-12-29 15:35:00,31.41,31.41,31.38,31.39,18700.0,18.3076,18.3076,18.2901,18.296,18700.0
2010-12-29 15:40:00,31.39,31.4,31.38,31.4,15500.0,18.296,18.3018,18.2901,18.3018,15500.0
2010-12-29 15:45:00,31.39,31.4,31.37,31.38,17700.0,18.296,18.3018,18.2843,18.2901,17700.0
2010-12-29 15:50:00,31.38,31.41,31.37,31.41,31700.0,18.2901,18.3076,18.2843,18.3076,31700.0
2010-12-29 15:55:00,31.41,31.41,31.38,31.39,35000.0,18.3076,18.3076,18.2901,18.296,35000.0
2010-12-30 09:30:00,31.39,31.49,31.38,31.46,34900.0,18.296,18.3542,18.2901,18.3368,34900.0
2010-12-30 09:35:00,31.46,31.53,31.43,31.52,36400.0,18.3368,18.3776,18.3193,18.3717,36400.0
2010-12-30 09:40:00,31.51,31.54,31.5,31.53,11700.0,18.3659,18.3834,18.3601,18.3776,11700.0
2010-12-30 09:45:00,31.53,31.53,31.47,31.49,13100.0,18.3776,18.3776,18.3426,18.3542,13100.0
2010-12-30 09:50:00,31.48,31.49,31.46,31.49,8400.0,18.3484,18.3542,18.3368,18.3542,8400.0
2010-12-30 09:55:00,31.49,31.51,31.46,31.51,14200.0,18.3542,18.3659,18.3368,18.3659,14200.0
2010-12-30 10:00:00,31.49,31.5,31.42,31.48,12400.0,18.3542,18.3601,18.3134,18.3484,12400.0
2010-12-30 10:05:00,31.47,31.47,31.41,31.42,5200.0,18.3426,18.3426,18.3076,18.3134,5200.0
2010-12-30 10:10:00,31.41,31.41,31.34,31.35,23800.0,18.3076,18.3076,18.2668,18.2726,23800.0
2010-12-30 10:15:00,31.35,31.39,31.35,31.39,7400.0,18.2726,18.296,18.2726,18.296,7400.0
2010-12-30 10:20:00,31.38,31.42,31.38,31.42,40800.0,18.2901,18.3134,18.2901,18.3134,40800.0
2010-12-30 10:25:00,31.43,31.44,31.42,31.43,11200.0,18.3193,18.3251,18.3134,18.3193,11200.0
2010-12-30 10:30:00,31.43,31.43,31.42,31.42,4600.0,18.3193,18.3193,18.3134,18.3134,4600.0
2010-12-30 10:35:00,31.41,31.42,31.39,31.41,14400.0,18.3076,18.3134,18.296,18.3076,14400.0
2010-12-30 10:40:00,31.41,31.42,31.4,31.41,11100.0,18.3076,18.3134,18.3018,18.3076,11100.0
2010-12-30 10:45:00,31.41,31.42,31.37,31.38,13800.0,18.3076,18.3134,18.2843,18.2901,13800.0
2010-12-30 10:50:00,31.37,31.41,31.37,31.41,6300.0,18.2843,18.3076,18.2843,18.3076,6300.0
2010-12-30 10:55:00,31.41,31.42,31.4,31.42,6700.0,18.3076,18.3134,18.3018,18.3134,6700.0
2010-12-30 11:00:00,31.41,31.43,31.4,31.42,14100.0,18.3076,18.3193,18.3018,18.3134,14100.0
2010-12-30 11:05:00,31.42,31.43,31.41,31.41,6000.0,18.3134,18.3193,18.3076,18.3076,6000.0
2010-12-30 11:10:00,31.41,31.42,31.39,31.41,11800.0,18.3076,18.3134,18.296,18.3076,11800.0
2010-12-30 11:15:00,31.4,31.41,31.39,31.39,2800.0,18.3018,18.3076,18.296,18.296,2800.0
2010-12-30 11:20:00,31.39,31.42,31.38,31.39,15800.0,18.296,18.3134,18.2901,18.296,15800.0
2010-12-30 11:25:00,31.39,31.43,31.38,31.43,5100.0,18.296,18.3193,18.2901,18.3193,5100.0
2010-12-30 11:30:00,31.43,31.46,31.42,31.45,21800.0,18.3193,18.3368,18.3134,18.3309,21800.0
2010-12-30 11:35:00,31.45,31.47,31.42,31.44,12500.0,18.3309,18.3426,18.3134,18.3251,12500.0
2010-12-30 11:40:00,31.44,31.46,31.4,31.41,14700.0,18.3251,18.3368,18.3018,18.3076,14700.0
2010-12-30 11:45:00,31.4,31.43,31.4,31.42,7700.0,18.3018,18.3193,18.3018,18.3134,7700.0
2010-12-30 11:50:00,31.43,31.44,31.42,31.44,10300.0,18.3193,18.3251,18.3134,18.3251,10300.0
2010-12-30 11:55:00,31.45,31.46,31.44,31.45,11900.0,18.3309,18.3368,18.3251,18.3309,11900.0
2010-12-30 12:00:00,31.45,31.46,31.43,31.44,15200.0,18.3309,18.3368,18.3193,18.3251,15200.0
2010-12-30 12:05:00,31.44,31.45,31.42,31.42,5500.0,18.3251,18.3309,18.3134,18.3134,5500.0
2010-12-30 12:10:00,31.42,31.43,31.42,31.43,11500.0,18.3134,18.3193,18.3134,18.3193,11500.0
2010-12-30 12:15:00,31.42,31.43,31.39,31.39,20500.0,18.3134,18.3193,18.296,18.296,20500.0
2010-12-30 12:20:00,31.4,31.4,31.35,31.36,16400.0,18.3018,18.3018,18.2726,18.2785,16400.0
2010-12-30 12:25:00,31.36,31.41,31.35,31.41,32800.0,18.2785,18.3076,18.2726,18.3076,32800.0
2010-12-30 12:30:00,31.41,31.41,31.39,31.39,21800.0,18.3076,18.3076,18.296,18.296,21800.0
2010-12-30 12:35:00,31.39,31.42,31.39,31.41,7300.0,18.296,18.3134,18.296,18.3076,7300.0
2010-12-30 12:40:00,31.4,31.42,31.4,31.42,2400.0,18.3018,18.3134,18.3018,18.3134,2400.0
2010-12-30 12:45:00,31.42,31.42,31.41,31.42,3900.0,18.3134,18.3134,18.3076,18.3134,3900.0
2010-12-30 12:50:00,31.42,31.42,31.41,31.41,4700.0,18.3134,18.3134,18.3076,18.3076,4700.0
2010-12-30 12:55:00,31.4,31.42,31.4,31.42,3400.0,18.3018,18.3134,18.3018,18.3134,3400.0
2010-12-30 13:00:00,31.41,31.42,31.35,31.37,24300.0,18.3076,18.3134,18.2726,18.2843,24300.0
2010-12-30 13:05:00,31.38,31.39,31.37,31.38,5400.0,18.2901,18.296,18.2843,18.2901,5400.0
2010-12-30 13:10:00,31.39,31.39,31.38,31.38,1100.0,18.296,18.296,18.2901,18.2901,1100.0
2010-12-30 13:15:00,31.39,31.4,31.38,31.39,3100.0,18.296,18.3018,18.2901,18.296,3100.0
2010-12-30 13:20:00,31.4,31.42,31.4,31.42,6000.0,18.3018,18.3134,18.3018,18.3134,6000.0
2010-12-30 13:25:00,31.42,31.42,31.4,31.41,7700.0,18.3134,18.3134,18.3018,18.3076,7700.0
2010-12-30 13:30:00,31.41,31.41,31.39,31.4,9800.0,18.3076,18.3076,18.296,18.3018,9800.0
2010-12-30 13:35:00,31.4,31.4,31.38,31.38,16800.0,18.3018,18.3018,18.2901,18.2901,16800.0
2010-12-30 13:40:00,31.4,31.4,31.38,31.4,13400.0,18.3018,18.3018,18.2901,18.3018,13400.0
2010-12-30 13:45:00,31.4,31.4,31.38,31.4,6600.0,18.3018,18.3018,18.2901,18.3018,6600.0
2010-12-30 13:50:00,31.4,31.4,31.39,31.4,7400.0,18.3018,18.3018,18.296,18.3018,7400.0
2010-12-30 13:55:00,31.39,31.41,31.39,31.41,11100.0,18.296,18.3076,18.296,18.3076,11100.0
2010-12-30 14:00:00,31.41,31.41,31.39,31.4,3900.0,18.3076,18.3076,18.296,18.3018,3900.0
2010-12-30 14:05:00,31.39,31.41,31.39,31.4,6300.0,18.296,18.3076,18.296,18.3018,6300.0
2010-12-30 14:10:00,31.4,31.42,31.4,31.42,6300.0,18.3018,18.3134,18.3018,18.3134,6300.0
2010-12-30 14:15:00,31.42,31.43,31.41,31.43,2800.0,18.3134,18.3193,18.3076,18.3193,2800.0
2010-12-30 14:20:00,31.43,31.44,31.41,31.41,11500.0,18.3193,18.3251,18.3076,18.3076,11500.0
2010-12-30 14:25:00,31.42,31.45,31.42,31.44,7800.0,18.3134,18.3309,18.3134,18.3251,7800.0
2010-12-30 14:30:00,31.45,31.46,31.43,31.45,9700.0,18.3309,18.3368,18.3193,18.3309,9700.0
2010-12-30 14:35:00,31.46,31.47,31.46,31.47,5800.0,18.3368,18.3426,18.3368,18.3426,5800.0
2010-12-30 14:40:00,31.47,31.47,31.46,31.47,4500.0,18.3426,18.3426,18.3368,18.3426,4500.0
2010-12-30 14:45:00,31.47,31.49,31.46,31.47,17800.0,18.3426,18.3542,18.3368,18.3426,17800.0
2010-12-30 14:50:00,31.47,31.48,31.45,31.46,16400.0,18.3426,18.3484,18.3309,18.3368,16400.0
2010-12-30 14:55:00,31.45,31.46,31.44,31.46,16400.0,18.3309,18.3368,18.3251,18.3368,16400.0
2010-12-30 15:00:00,31.46,31.46,31.43,31.44,11900.0,18.3368,18.3368,18.3193,18.3251,11900.0
2010-12-30 15:05:00,31.43,31.45,31.43,31.45,9600.0,18.3193,18.3309,18.3193,18.3309,9600.0
2010-12-30 15:10:00,31.44,31.45,31.43,31.44,7900.0,18.3251,18.3309,18.3193,18.3251,7900.0
2010-12-30 15:15:00,31.44,31.44,31.41,31.41,16300.0,18.3251,18.3251,18.3076,18.3076,16300.0
2010-12-30 15:20:00,31.42,31.42,31.41,31.42,6400.0,18.3134,18.3134,18.3076,18.3134,6400.0
2010-12-30 15:25:00,31.42,31.43,31.41,31.43,15600.0,18.3134,18.3193,18.3076,18.3193,15600.0
2010-12-30 15:30:00,31.43,31.43,31.42,31.42,9600.0,18.3193,18.3193,18.3134,18.3134,9600.0
2010-12-30 15:35:00,31.43,31.43,31.42,31.43,19500.0,18.3193,18.3193,18.3134,18.3193,19500.0
2010-12-30 15:40:00,31.43,31.43,31.4,31.41,21400.0,18.3193,18.3193,18.3018,18.3076,21400.0
2010-12-30 15:45:00,31.41,31.42,31.38,31.41,42800.0,18.3076,18.3134,18.2901,18.3076,42800.0
2010-12-30 15:50:00,31.41,31.42,31.4,31.42,29100.0,18.3076,18.3134,18.3018,18.3134,29100.0
2010-12-30 15:55:00,31.42,31.42,31.39,31.4,76500.0,18.3134,18.3134,18.296,18.3018,76500.0
2010-12-31 09:30:00,31.42,31.49,31.38,31.45,58500.0,18.3134,18.3542,18.2901,18.3309,58500.0
2010-12-31 09:35:00,31.44,31.48,31.42,31.42,9100.0,18.3251,18.3484,18.3134,18.3134,9100.0
2010-12-31 09:40:00,31.43,31.48,31.41,31.41,21100.0,18.3193,18.3484,18.3076,18.3076,21100.0
2010-12-31 09:45:00,31.41,31.49,31.4,31.48,24100.0,18.3076,18.3542,18.3018,18.3484,24100.0
2010-12-31 09:50:00,31.48,31.54,31.48,31.53,22500.0,18.3484,18.3834,18.3484,18.3776,22500.0
2010-12-31 09:55:00,31.53,31.58,31.51,31.56,26600.0,18.3776,18.4067,18.3659,18.395,26600.0
2010-12-31 10:00:00,31.57,31.63,31.57,31.62,22800.0,18.4009,18.4358,18.4009,18.43,22800.0
2010-12-31 10:05:00,31.61,31.62,31.58,31.61,18100.0,18.4242,18.43,18.4067,18.4242,18100.0
2010-12-31 10:10:00,31.61,31.64,31.6,31.63,16400.0,18.4242,18.4417,18.4184,18.4358,16400.0
2010-12-31 10:15:00,31.62,31.63,31.61,31.61,26900.0,18.43,18.4358,18.4242,18.4242,26900.0
2010-12-31 10:20:00,31.62,31.66,31.62,31.66,22700.0,18.43,18.4533,18.43,18.4533,22700.0
2010-12-31 10:25:00,31.65,31.69,31.65,31.69,23300.0,18.4475,18.4708,18.4475,18.4708,23300.0
2010-12-31 10:30:00,31.68,31.69,31.66,31.67,22200.0,18.465,18.4708,18.4533,18.4592,22200.0
2010-12-31 10:35:00,31.68,31.68,31.66,31.67,5200.0,18.465,18.465,18.4533,18.4592,5200.0
2010-12-31 10:40:00,31.67,31.68,31.67,31.68,4800.0,18.4592,18.465,18.4592,18.465,4800.0
2010-12-31 10:45:00,31.68,31.71,31.68,31.7,24000.0,18.465,18.4825,18.465,18.4766,24000.0
2010-12-31 10:50:00,31.7,31.74,31.7,31.73,18000.0,18.4766,18.5,18.4766,18.4941,18000.0
2010-12-31 10:55:00,31.73,31.75,31.73,31.75,8900.0,18.4941,18.5058,18.4941,18.5058,8900.0
2010-12-31 11:00:00,31.75,31.76,31.74,31.75,15700.0,18.5058,18.5116,18.5,18.5058,15700.0
2010-12-31 11:05:00,31.75,31.77,31.75,31.77,13300.0,18.5058,18.5174,18.5058,18.5174,13300.0
2010-12-31 11:10:00,31.77,31.81,31.77,31.8,54300.0,18.5174,18.5408,18.5174,18.5349,54300.0
2010-12-31 11:15:00,31.8,31.81,31.78,31.8,36600.0,18.5349,18.5408,18.5233,18.5349,36600.0
2010-12-31 11:20:00,31.8,31.8,31.79,31.79,10700.0,18.5349,18.5349,18.5291,18.5291,10700.0
2010-12-31 11:25:00,31.8,31.82,31.8,31.8,26200.0,18.5349,18.5466,18.5349,18.5349,26200.0
2010-12-31 11:30:00,31.8,31.81,31.79,31.81,11000.0,18.5349,18.5408,18.5291,18.5408,11000.0
2010-12-31 11:35:00,31.81,31.81,31.8,31.8,4600.0,18.5408,18.5408,18.5349,18.5349,4600.0
2010-12-31 11:40:00,31.81,31.81,31.8,31.8,3200.0,18.5408,18.5408,18.5349,18.5349,3200.0
2010-12-31 11:45:00,31.8,31.83,31.8,31.82,29000.0,18.5349,18.5524,18.5349,18.5466,29000.0
2010-12-31 11:50:00,31.82,31.83,31.81,31.82,23900.0,18.5466,18.5524,18.5408,18.5466,23900.0
2010-12-31 11:55:00,31.82,31.84,31.82,31.83,17000.0,18.5466,18.5582,18.5466,18.5524,17000.0
2010-12-31 12:00:00,31.83,31.83,31.82,31.83,6700.0,18.5524,18.5524,18.5466,18.5524,6700.0
2010-12-31 12:05:00,31.83,31.84,31.82,31.84,13500.0,18.5524,18.5582,18.5466,18.5582,13500.0
2010-12-31 12:10:00,31.84,31.84,31.83,31.83,2000.0,18.5582,18.5582,18.5524,18.5524,2000.0
2010-12-31 12:15:00,31.83,31.85,31.83,31.84,25800.0,18.5524,18.5641,18.5524,18.5582,25800.0
2010-12-31 12:20:00,31.84,31.85,31.84,31.84,9700.0,18.5582,18.5641,18.5582,18.5582,9700.0
2010-12-31 12:25:00,31.84,31.87,31.84,31.85,15300.0,18.5582,18.5757,18.5582,18.5641,15300.0
2010-12-31 12:30:00,31.85,31.86,31.84,31.84,7100.0,18.5641,18.5699,18.5582,18.5582,7100.0
2010-12-31 12:35:00,31.85,31.85,31.84,31.84,12900.0,18.5641,18.5641,18.5582,18.5582,12900.0
2010-12-31 12:40:00,31.85,31.85,31.84,31.84,19500.0,18.5641,18.5641,18.5582,18.5582,19500.0
2010-12-31 12:45:00,31.85,31.85,31.84,31.84,8100.0,18.5641,18.5641,18.5582,18.5582,8100.0
2010-12-31 12:50:00,31.84,31.85,31.84,31.84,19800.0,18.5582,18.5641,18.5582,18.5582,19800.0
2010-12-31 12:55:00,31.84,31.85,31.84,31.85,13900.0,18.5582,18.5641,18.5582,18.5641,13900.0
2010-12-31 13:00:00,31.85,31.87,31.84,31.86,28100.0,18.5641,18.5757,18.5582,18.5699,28100.0
2010-12-31 13:05:00,31.86,31.87,31.86,31.86,2800.0,18.5699,18.5757,18.5699,18.5699,2800.0
2010-12-31 13:10:00,31.86,31.87,31.86,31.86,5100.0,18.5699,18.5757,18.5699,18.5699,5100.0
2010-12-31 13:15:00,31.86,31.86,31.85,31.86,8400.0,18.5699,18.5699,18.5641,18.5699,8400.0
2010-12-31 13:20:00,31.86,31.89,31.86,31.89,20500.0,18.5699,18.5874,18.5699,18.5874,20500.0
2010-12-31 13:25:00,31.89,31.91,31.89,31.9,12800.0,18.5874,18.599,18.5874,18.5932,12800.0
2010-12-31 13:30:00,31.9,31.91,31.89,31.89,10400.0,18.5932,18.599,18.5874,18.5874,10400.0
2010-12-31 13:35:00,31.89,31.9,31.88,31.9,4800.0,18.5874,18.5932,18.5816,18.5932,4800.0
2010-12-31 13:40:00,31.9,31.9,31.87,31.88,19600.0,18.5932,18.5932,18.5757,18.5816,19600.0
2010-12-31 13:45:00,31.88,31.89,31.88,31.88,13100.0,18.5816,18.5874,18.5816,18.5816,13100.0
2010-12-31 13:50:00,31.89,31.89,31.88,31.89,6000.0,18.5874,18.5874,18.5816,18.5874,6000.0
2010-12-31 13:55:00,31.88,31.9,31.88,31.89,15100.0,18.5816,18.5932,18.5816,18.5874,15100.0
2010-12-31 14:00:00,31.9,31.9,31.85,31.86,40100.0,18.5932,18.5932,18.5641,18.5699,40100.0
2010-12-31 14:05:00,31.87,31.89,31.86,31.89,17400.0,18.5757,18.5874,18.5699,18.5874,17400.0
2010-12-31 14:10:00,31.89,31.89,31.85,31.86,39900.0,18.5874,18.5874,18.5641,18.5699,39900.0
2010-12-31 14:15:00,31.86,31.87,31.84,31.85,14200.0,18.5699,18.5757,18.5582,18.5641,14200.0
2010-12-31 14:20:00,31.85,31.85,31.84,31.84,17000.0,18.5641,18.5641,18.5582,18.5582,17000.0
2010-12-31 14:25:00,31.85,31.86,31.84,31.86,10100.0,18.5641,18.5699,18.5582,18.5699,10100.0
2010-12-31 14:30:00,31.86,31.86,31.85,31.85,5800.0,18.5699,18.5699,18.5641,18.5641,5800.0
2010-12-31 14:35:00,31.86,31.86,31.84,31.85,15500.0,18.5699,18.5699,18.5582,18.5641,15500.0
2010-12-31 14:40:00,31.85,31.85,31.84,31.85,13100.0,18.5641,18.5641,18.5582,18.5641,13100.0
2010-12-31 14:45:00,31.85,31.85,31.84,31.85,8100.0,18.5641,18.5641,18.5582,18.5641,8100.0
2010-12-31 14:50:00,31.85,31.85,31.84,31.85,9700.0,18.5641,18.5641,18.5582,18.5641,9700.0
2010-12-31 14:55:00,31.85,31.85,31.83,31.83,17200.0,18.5641,18.5641,18.5524,18.5524,17200.0
2010-12-31 15:00:00,31.83,31.84,31.83,31.83,10600.0,18.5524,18.5582,18.5524,18.5524,10600.0
2010-12-31 15:05:00,31.83,31.84,31.83,31.83,4000.0,18.5524,18.5582,18.5524,18.5524,4000.0
2010-12-31 15:10:00,31.83,31.84,31.83,31.83,14900.0,18.5524,18.5582,18.5524,18.5524,14900.0
2010-12-31 15:15:00,31.84,31.84,31.83,31.83,15500.0,18.5582,18.5582,18.5524,18.5524,15500.0
2010-12-31 15:20:00,31.84,31.84,31.83,31.84,9500.0,18.5582,18.5582,18.5524,18.5582,9500.0
2010-12-31 15:25:00,31.84,31.84,31.83,31.84,21600.0,18.5582,18.5582,18.5524,18.5582,21600.0
2010-12-31 15:30:00,31.84,31.84,31.83,31.83,15300.0,18.5582,18.5582,18.5524,18.5524,15300.0
2010-12-31 15:35:00,31.83,31.84,31.82,31.83,52200.0,18.5524,18.5582,18.5466,18.5524,52200.0
2010-12-31 15:40:00,31.84,31.85,31.82,31.83,66600.0,18.5582,18.5641,18.5466,18.5524,66600.0
2010-12-31 15:45:00,31.83,31.83,31.74,31.81,234400.0,18.5524,18.5524,18.5,18.5408,234400.0
2010-12-31 15:50:00,31.81,31.82,31.77,31.81,84200.0,18.5408,18.5466,18.5174,18.5408,84200.0
2010-12-31 15:55:00,31.8,31.83,31.8,31.82,124100.0,18.5349,18.5524,18.5349,18.5466,124100.0
2011-01-03 09:30:00,32.01,32.06,31.88,31.91,48100.0,18.6573,18.6865,18.5816,18.599,48100.0
2011-01-03 09:35:00,31.91,31.93,31.78,31.81,32900.0,18.599,18.6107,18.5233,18.5408,32900.0
2011-01-03 09:40:00,31.82,31.82,31.66,31.74,77500.0,18.5466,18.5466,18.4533,18.5,77500.0
2011-01-03 09:45:00,31.74,31.8,31.69,31.8,20600.0,18.5,18.5349,18.4708,18.5349,20600.0
2011-01-03 09:50:00,31.79,31.83,31.78,31.8,16900.0,18.5291,18.5524,18.5233,18.5349,16900.0
2011-01-03 09:55:00,31.81,31.85,31.8,31.84,15000.0,18.5408,18.5641,18.5349,18.5582,15000.0
2011-01-03 10:00:00,31.84,31.85,31.75,31.76,28200.0,18.5582,18.5641,18.5058,18.5116,28200.0
2011-01-03 10:05:00,31.76,31.78,31.73,31.76,36000.0,18.5116,18.5233,18.4941,18.5116,36000.0
2011-01-03 10:10:00,31.76,31.78,31.74,31.76,27100.0,18.5116,18.5233,18.5,18.5116,27100.0
2011-01-03 10:15:00,31.76,31.77,31.71,31.72,55200.0,18.5116,18.5174,18.4825,18.4883,55200.0
2011-01-03 10:20:00,31.71,31.71,31.68,31.69,20300.0,18.4825,18.4825,18.465,18.4708,20300.0
2011-01-03 10:25:00,31.69,31.7,31.67,31.67,16700.0,18.4708,18.4766,18.4592,18.4592,16700.0
2011-01-03 10:30:00,31.67,31.67,31.63,31.64,30400.0,18.4592,18.4592,18.4358,18.4417,30400.0
2011-01-03 10:35:00,31.64,31.64,31.6,31.62,78100.0,18.4417,18.4417,18.4184,18.43,78100.0
2011-01-03 10:40:00,31.61,31.62,31.58,31.58,16100.0,18.4242,18.43,18.4067,18.4067,16100.0
2011-01-03 10:45:00,31.58,31.62,31.56,31.61,34000.0,18.4067,18.43,18.395,18.4242,34000.0
2011-01-03 10:50:00,31.6,31.64,31.59,31.63,36100.0,18.4184,18.4417,18.4125,18.4358,36100.0
2011-01-03 10:55:00,31.63,31.65,31.59,31.6,44900.0,18.4358,18.4475,18.4125,18.4184,44900.0
2011-01-03 11:00:00,31.61,31.62,31.59,31.62,10100.0,18.4242,18.43,18.4125,18.43,10100.0
2011-01-03 11:05:00,31.61,31.62,31.58,31.62,21700.0,18.4242,18.43,18.4067,18.43,21700.0
2011-01-03 11:10:00,31.61,31.65,31.61,31.64,8800.0,18.4242,18.4475,18.4242,18.4417,8800.0
2011-01-03 11:15:00,31.65,31.71,31.65,31.69,28700.0,18.4475,18.4825,18.4475,18.4708,28700.0
2011-01-03 11:20:00,31.7,31.72,31.69,31.72,20300.0,18.4766,18.4883,18.4708,18.4883,20300.0
2011-01-03 11:25:00,31.71,31.76,31.71,31.76,16200.0,18.4825,18.5116,18.4825,18.5116,16200.0
2011-01-03 11:30:00,31.75,31.76,31.72,31.72,61600.0,18.5058,18.5116,18.4883,18.4883,61600.0
2011-01-03 11:35:00,31.72,31.73,31.7,31.72,40600.0,18.4883,18.4941,18.4766,18.4883,40600.0
2011-01-03 11:40:00,31.73,31.73,31.69,31.7,95200.0,18.4941,18.4941,18.4708,18.4766,95200.0
2011-01-03 11:45:00,31.7,31.71,31.69,31.7,82300.0,18.4766,18.4825,18.4708,18.4766,82300.0
2011-01-03 11:50:00,31.7,31.71,31.69,31.69,14500.0,18.4766,18.4825,18.4708,18.4708,14500.0
2011-01-03 11:55:00,31.69,31.7,31.66,31.7,29300.0,18.4708,18.4766,18.4533,18.4766,29300.0
2011-01-03 12:00:00,31.71,31.72,31.7,31.71,20500.0,18.4825,18.4883,18.4766,18.4825,20500.0
2011-01-03 12:05:00,31.72,31.74,31.7,31.73,55400.0,18.4883,18.5,18.4766,18.4941,55400.0
2011-01-03 12:10:00,31.73,31.76,31.72,31.75,33600.0,18.4941,18.5116,18.4883,18.5058,33600.0
2011-01-03 12:15:00,31.76,31.78,31.75,31.78,8800.0,18.5116,18.5233,18.5058,18.5233,8800.0
2011-01-03 12:20:00,31.77,31.79,31.77,31.79,6700.0,18.5174,18.5291,18.5174,18.5291,6700.0
2011-01-03 12:25:00,31.79,31.79,31.76,31.77,22900.0,18.5291,18.5291,18.5116,18.5174,22900.0
2011-01-03 12:30:00,31.77,31.77,31.76,31.76,8600.0,18.5174,18.5174,18.5116,18.5116,8600.0
2011-01-03 12:35:00,31.77,31.77,31.76,31.77,51700.0,18.5174,18.5174,18.5116,18.5174,51700.0
2011-01-03 12:40:00,31.77,31.77,31.76,31.77,4300.0,18.5174,18.5174,18.5116,18.5174,4300.0
2011-01-03 12:45:00,31.77,31.78,31.76,31.76,8900.0,18.5174,18.5233,18.5116,18.5116,8900.0
2011-01-03 12:50:00,31.76,31.76,31.75,31.75,6800.0,18.5116,18.5116,18.5058,18.5058,6800.0
2011-01-03 12:55:00,31.76,31.76,31.75,31.76,17400.0,18.5116,18.5116,18.5058,18.5116,17400.0
2011-01-03 13:00:00,31.75,31.78,31.75,31.78,15600.0,18.5058,18.5233,18.5058,18.5233,15600.0
2011-01-03 13:05:00,31.77,31.78,31.74,31.78,31300.0,18.5174,18.5233,18.5,18.5233,31300.0
2011-01-03 13:10:00,31.77,31.83,31.77,31.83,25000.0,18.5174,18.5524,18.5174,18.5524,25000.0
2011-01-03 13:15:00,31.84,31.84,31.79,31.83,26400.0,18.5582,18.5582,18.5291,18.5524,26400.0
2011-01-03 13:20:00,31.83,31.83,31.8,31.8,23100.0,18.5524,18.5524,18.5349,18.5349,23100.0
2011-01-03 13:25:00,31.81,31.83,31.8,31.81,15100.0,18.5408,18.5524,18.5349,18.5408,15100.0
2011-01-03 13:30:00,31.81,31.82,31.81,31.81,6500.0,18.5408,18.5466,18.5408,18.5408,6500.0
2011-01-03 13:35:00,31.81,31.81,31.8,31.8,10700.0,18.5408,18.5408,18.5349,18.5349,10700.0
2011-01-03 13:40:00,31.8,31.82,31.8,31.8,15200.0,18.5349,18.5466,18.5349,18.5349,15200.0
2011-01-03 13:45:00,31.8,31.82,31.8,31.81,8900.0,18.5349,18.5466,18.5349,18.5408,8900.0
2011-01-03 13:50:00,31.81,31.82,31.8,31.8,6800.0,18.5408,18.5466,18.5349,18.5349,6800.0
2011-01-03 13:55:00,31.8,31.81,31.8,31.8,2600.0,18.5349,18.5408,18.5349,18.5349,2600.0
2011-01-03 14:00:00,31.8,31.81,31.79,31.8,44800.0,18.5349,18.5408,18.5291,18.5349,44800.0
2011-01-03 14:05:00,31.8,31.81,31.79,31.8,21900.0,18.5349,18.5408,18.5291,18.5349,21900.0
2011-01-03 14:10:00,31.79,31.8,31.75,31.75,28700.0,18.5291,18.5349,18.5058,18.5058,28700.0
2011-01-03 14:15:00,31.75,31.76,31.75,31.75,9100.0,18.5058,18.5116,18.5058,18.5058,9100.0
2011-01-03 14:20:00,31.75,31.76,31.73,31.74,34900.0,18.5058,18.5116,18.4941,18.5,34900.0
2011-01-03 14:25:00,31.74,31.75,31.72,31.72,12800.0,18.5,18.5058,18.4883,18.4883,12800.0
2011-01-03 14:30:00,31.73,31.75,31.7,31.75,28100.0,18.4941,18.5058,18.4766,18.5058,28100.0
2011-01-03 14:35:00,31.75,31.75,31.7,31.7,17800.0,18.5058,18.5058,18.4766,18.4766,17800.0
2011-01-03 14:40:00,31.7,31.71,31.66,31.67,29700.0,18.4766,18.4825,18.4533,18.4592,29700.0
2011-01-03 14:45:00,31.67,31.71,31.67,31.7,37600.0,18.4592,18.4825,18.4592,18.4766,37600.0
2011-01-03 14:50:00,31.71,31.74,31.71,31.74,16000.0,18.4825,18.5,18.4825,18.5,16000.0
2011-01-03 14:55:00,31.74,31.74,31.73,31.73,3300.0,18.5,18.5,18.4941,18.4941,3300.0
2011-01-03 15:00:00,31.74,31.76,31.72,31.73,16300.0,18.5,18.5116,18.4883,18.4941,16300.0
2011-01-03 15:05:00,31.73,31.74,31.71,31.73,18200.0,18.4941,18.5,18.4825,18.4941,18200.0
2011-01-03 15:10:00,31.74,31.76,31.73,31.76,11100.0,18.5,18.5116,18.4941,18.5116,11100.0
2011-01-03 15:15:00,31.76,31.78,31.72,31.77,19000.0,18.5116,18.5233,18.4883,18.5174,19000.0
2011-01-03 15:20:00,31.78,31.78,31.74,31.75,15200.0,18.5233,18.5233,18.5,18.5058,15200.0
2011-01-03 15:25:00,31.75,31.75,31.73,31.73,25400.0,18.5058,18.5058,18.4941,18.4941,25400.0
2011-01-03 15:30:00,31.73,31.76,31.72,31.75,67900.0,18.4941,18.5116,18.4883,18.5058,67900.0
2011-01-03 15:35:00,31.76,31.81,31.75,31.8,107300.0,18.5116,18.5408,18.5058,18.5349,107300.0
2011-01-03 15:40:00,31.8,31.82,31.77,31.77,54000.0,18.5349,18.5466,18.5174,18.5174,54000.0
2011-01-03 15:45:00,31.78,31.85,31.78,31.84,69300.0,18.5233,18.5641,18.5233,18.5582,69300.0
2011-01-03 15:50:00,31.84,31.85,31.8,31.8,60000.0,18.5582,18.5641,18.5349,18.5349,60000.0
2011-01-03 15:55:00,31.81,31.83,31.78,31.78,147400.0,18.5408,18.5524,18.5233,18.5233,147400.0
2011-01-04 09:30:00,31.8,31.8,31.51,31.54,52500.0,18.5349,18.5349,18.3659,18.3834,52500.0
2011-01-04 09:35:00,31.53,31.54,31.37,31.39,84000.0,18.3776,18.3834,18.2843,18.296,84000.0
2011-01-04 09:40:00,31.39,31.45,31.29,31.32,118400.0,18.296,18.3309,18.2377,18.2552,118400.0
2011-01-04 09:45:00,31.33,31.4,31.31,31.39,92400.0,18.261,18.3018,18.2493,18.296,92400.0
2011-01-04 09:50:00,31.39,31.39,31.3,31.3,34800.0,18.296,18.296,18.2435,18.2435,34800.0
2011-01-04 09:55:00,31.31,31.42,31.31,31.41,60200.0,18.2493,18.3134,18.2493,18.3076,60200.0
2011-01-04 10:00:00,31.42,31.49,31.42,31.48,24600.0,18.3134,18.3542,18.3134,18.3484,24600.0
2011-01-04 10:05:00,31.49,31.55,31.48,31.53,27700.0,18.3542,18.3892,18.3484,18.3776,27700.0
2011-01-04 10:10:00,31.53,31.54,31.43,31.45,29200.0,18.3776,18.3834,18.3193,18.3309,29200.0
2011-01-04 10:15:00,31.46,31.48,31.41,31.45,34500.0,18.3368,18.3484,18.3076,18.3309,34500.0
2011-01-04 10:20:00,31.46,31.46,31.38,31.38,24100.0,18.3368,18.3368,18.2901,18.2901,24100.0
2011-01-04 10:25:00,31.38,31.42,31.35,31.41,33000.0,18.2901,18.3134,18.2726,18.3076,33000.0
2011-01-04 10:30:00,31.42,31.44,31.39,31.4,24900.0,18.3134,18.3251,18.296,18.3018,24900.0
2011-01-04 10:35:00,31.39,31.45,31.39,31.45,101000.0,18.296,18.3309,18.296,18.3309,101000.0
2011-01-04 10:40:00,31.45,31.48,31.43,31.45,68400.0,18.3309,18.3484,18.3193,18.3309,68400.0
2011-01-04 10:45:00,31.46,31.48,31.43,31.45,23100.0,18.3368,18.3484,18.3193,18.3309,23100.0
2011-01-04 10:50:00,31.45,31.49,31.45,31.48,16600.0,18.3309,18.3542,18.3309,18.3484,16600.0
2011-01-04 10:55:00,31.49,31.49,31.47,31.49,21400.0,18.3542,18.3542,18.3426,18.3542,21400.0
2011-01-04 11:00:00,31.48,31.53,31.48,31.51,23900.0,18.3484,18.3776,18.3484,18.3659,23900.0
2011-01-04 11:05:00,31.51,31.55,31.51,31.52,24700.0,18.3659,18.3892,18.3659,18.3717,24700.0
2011-01-04 11:10:00,31.52,31.56,31.52,31.56,60700.0,18.3717,18.395,18.3717,18.395,60700.0
2011-01-04 11:15:00,31.56,31.62,31.55,31.62,38500.0,18.395,18.43,18.3892,18.43,38500.0
2011-01-04 11:20:00,31.62,31.67,31.61,31.67,39700.0,18.43,18.4592,18.4242,18.4592,39700.0
2011-01-04 11:25:00,31.67,31.71,31.66,31.71,31100.0,18.4592,18.4825,18.4533,18.4825,31100.0
2011-01-04 11:30:00,31.71,31.75,31.7,31.75,33100.0,18.4825,18.5058,18.4766,18.5058,33100.0
2011-01-04 11:35:00,31.75,31.76,31.74,31.76,10400.0,18.5058,18.5116,18.5,18.5116,10400.0
2011-01-04 11:40:00,31.76,31.84,31.76,31.83,78200.0,18.5116,18.5582,18.5116,18.5524,78200.0
2011-01-04 11:45:00,31.83,31.87,31.82,31.83,21300.0,18.5524,18.5757,18.5466,18.5524,21300.0
2011-01-04 11:50:00,31.82,31.83,31.82,31.83,6800.0,18.5466,18.5524,18.5466,18.5524,6800.0
2011-01-04 11:55:00,31.82,31.83,31.74,31.74,29600.0,18.5466,18.5524,18.5,18.5,29600.0
2011-01-04 12:00:00,31.74,31.75,31.7,31.7,32100.0,18.5,18.5058,18.4766,18.4766,32100.0
2011-01-04 12:05:00,31.7,31.75,31.69,31.74,27600.0,18.4766,18.5058,18.4708,18.5,27600.0
2011-01-04 12:10:00,31.73,31.74,31.7,31.71,51100.0,18.4941,18.5,18.4766,18.4825,51100.0
2011-01-04 12:15:00,31.7,31.71,31.67,31.67,8900.0,18.4766,18.4825,18.4592,18.4592,8900.0
2011-01-04 12:20:00,31.67,31.68,31.63,31.63,34200.0,18.4592,18.465,18.4358,18.4358,34200.0
2011-01-04 12:25:00,31.63,31.65,31.6,31.64,31000.0,18.4358,18.4475,18.4184,18.4417,31000.0
2011-01-04 12:30:00,31.65,31.68,31.59,31.6,44100.0,18.4475,18.465,18.4125,18.4184,44100.0
2011-01-04 12:35:00,31.6,31.6,31.58,31.59,43400.0,18.4184,18.4184,18.4067,18.4125,43400.0
2011-01-04 12:40:00,31.6,31.6,31.58,31.59,31400.0,18.4184,18.4184,18.4067,18.4125,31400.0
2011-01-04 12:45:00,31.6,31.6,31.59,31.6,8800.0,18.4184,18.4184,18.4125,18.4184,8800.0
2011-01-04 12:50:00,31.6,31.6,31.59,31.6,17600.0,18.4184,18.4184,18.4125,18.4184,17600.0
2011-01-04 12:55:00,31.59,31.6,31.59,31.6,9400.0,18.4125,18.4184,18.4125,18.4184,9400.0
2011-01-04 13:00:00,31.6,31.6,31.57,31.59,18700.0,18.4184,18.4184,18.4009,18.4125,18700.0
2011-01-04 13:05:00,31.59,31.59,31.57,31.57,8600.0,18.4125,18.4125,18.4009,18.4009,8600.0
2011-01-04 13:10:00,31.57,31.58,31.57,31.57,8000.0,18.4009,18.4067,18.4009,18.4009,8000.0
2011-01-04 13:15:00,31.58,31.6,31.57,31.59,20300.0,18.4067,18.4184,18.4009,18.4125,20300.0
2011-01-04 13:20:00,31.59,31.6,31.57,31.58,22000.0,18.4125,18.4184,18.4009,18.4067,22000.0
2011-01-04 13:25:00,31.58,31.6,31.58,31.6,17300.0,18.4067,18.4184,18.4067,18.4184,17300.0
2011-01-04 13:30:00,31.6,31.61,31.59,31.59,17900.0,18.4184,18.4242,18.4125,18.4125,17900.0
2011-01-04 13:35:00,31.6,31.61,31.59,31.6,42100.0,18.4184,18.4242,18.4125,18.4184,42100.0
2011-01-04 13:40:00,31.6,31.6,31.57,31.59,17800.0,18.4184,18.4184,18.4009,18.4125,17800.0
2011-01-04 13:45:00,31.59,31.6,31.58,31.6,23600.0,18.4125,18.4184,18.4067,18.4184,23600.0
2011-01-04 13:50:00,31.6,31.6,31.56,31.57,14000.0,18.4184,18.4184,18.395,18.4009,14000.0
2011-01-04 13:55:00,31.57,31.57,31.56,31.57,10300.0,18.4009,18.4009,18.395,18.4009,10300.0
2011-01-04 14:00:00,31.57,31.58,31.56,31.58,32300.0,18.4009,18.4067,18.395,18.4067,32300.0
2011-01-04 14:05:00,31.58,31.6,31.57,31.59,19600.0,18.4067,18.4184,18.4009,18.4125,19600.0
2011-01-04 14:10:00,31.59,31.6,31.58,31.6,13900.0,18.4125,18.4184,18.4067,18.4184,13900.0
2011-01-04 14:15:00,31.59,31.6,31.58,31.6,14900.0,18.4125,18.4184,18.4067,18.4184,14900.0
2011-01-04 14:20:00,31.6,31.6,31.58,31.6,9400.0,18.4184,18.4184,18.4067,18.4184,9400.0
2011-01-04 14:25:00,31.6,31.6,31.58,31.6,35700.0,18.4184,18.4184,18.4067,18.4184,35700.0
2011-01-04 14:30:00,31.6,31.6,31.59,31.6,5700.0,18.4184,18.4184,18.4125,18.4184,5700.0
2011-01-04 14:35:00,31.6,31.6,31.57,31.59,59900.0,18.4184,18.4184,18.4009,18.4125,59900.0
2011-01-04 14:40:00,31.58,31.6,31.58,31.59,23000.0,18.4067,18.4184,18.4067,18.4125,23000.0
2011-01-04 14:45:00,31.6,31.6,31.59,31.6,36400.0,18.4184,18.4184,18.4125,18.4184,36400.0
2011-01-04 14:50:00,31.6,31.6,31.59,31.6,12600.0,18.4184,18.4184,18.4125,18.4184,12600.0
2011-01-04 14:55:00,31.6,31.64,31.59,31.64,27700.0,18.4184,18.4417,18.4125,18.4417,27700.0
2011-01-04 15:00:00,31.64,31.64,31.63,31.63,16400.0,18.4417,18.4417,18.4358,18.4358,16400.0
2011-01-04 15:05:00,31.63,31.64,31.6,31.6,20100.0,18.4358,18.4417,18.4184,18.4184,20100.0
2011-01-04 15:10:00,31.6,31.61,31.6,31.6,14200.0,18.4184,18.4242,18.4184,18.4184,14200.0
2011-01-04 15:15:00,31.61,31.61,31.6,31.6,15100.0,18.4242,18.4242,18.4184,18.4184,15100.0
2011-01-04 15:20:00,31.61,31.63,31.6,31.63,20200.0,18.4242,18.4358,18.4184,18.4358,20200.0
2011-01-04 15:25:00,31.64,31.67,31.62,31.62,45700.0,18.4417,18.4592,18.43,18.43,45700.0
2011-01-04 15:30:00,31.62,31.63,31.61,31.62,27500.0,18.43,18.4358,18.4242,18.43,27500.0
2011-01-04 15:35:00,31.61,31.66,31.61,31.65,80900.0,18.4242,18.4533,18.4242,18.4475,80900.0
2011-01-04 15:40:00,31.66,31.66,31.64,31.65,53800.0,18.4533,18.4533,18.4417,18.4475,53800.0
2011-01-04 15:45:00,31.64,31.64,31.58,31.6,120000.0,18.4417,18.4417,18.4067,18.4184,120000.0
2011-01-04 15:50:00,31.6,31.61,31.58,31.58,69000.0,18.4184,18.4242,18.4067,18.4067,69000.0
2011-01-04 15:55:00,31.58,31.63,31.57,31.59,320300.0,18.4067,18.4358,18.4009,18.4125,320300.0
2011-01-05 09:30:00,31.45,31.47,31.4,31.42,49600.0,18.3309,18.3426,18.3018,18.3134,49600.0
2011-01-05 09:35:00,31.43,31.56,31.41,31.56,32200.0,18.3193,18.395,18.3076,18.395,32200.0
2011-01-05 09:40:00,31.56,31.59,31.53,31.56,45600.0,18.395,18.4125,18.3776,18.395,45600.0
2011-01-05 09:45:00,31.57,31.63,31.55,31.6,55600.0,18.4009,18.4358,18.3892,18.4184,55600.0
2011-01-05 09:50:00,31.6,31.64,31.6,31.61,24500.0,18.4184,18.4417,18.4184,18.4242,24500.0
2011-01-05 09:55:00,31.6,31.61,31.6,31.6,43200.0,18.4184,18.4242,18.4184,18.4184,43200.0
2011-01-05 10:00:00,31.61,31.63,31.51,31.56,92600.0,18.4242,18.4358,18.3659,18.395,92600.0
2011-01-05 10:05:00,31.56,31.57,31.49,31.5,16500.0,18.395,18.4009,18.3542,18.3601,16500.0
2011-01-05 10:10:00,31.5,31.5,31.45,31.46,21700.0,18.3601,18.3601,18.3309,18.3368,21700.0
2011-01-05 10:15:00,31.45,31.45,31.37,31.42,71000.0,18.3309,18.3309,18.2843,18.3134,71000.0
2011-01-05 10:20:00,31.41,31.42,31.31,31.33,46100.0,18.3076,18.3134,18.2493,18.261,46100.0
2011-01-05 10:25:00,31.32,31.37,31.32,31.36,8800.0,18.2552,18.2843,18.2552,18.2785,8800.0
2011-01-05 10:30:00,31.36,31.36,31.3,31.32,42600.0,18.2785,18.2785,18.2435,18.2552,42600.0
2011-01-05 10:35:00,31.32,31.36,31.3,31.32,35700.0,18.2552,18.2785,18.2435,18.2552,35700.0
2011-01-05 10:40:00,31.33,31.36,31.32,31.36,21400.0,18.261,18.2785,18.2552,18.2785,21400.0
2011-01-05 10:45:00,31.36,31.39,31.35,31.39,24700.0,18.2785,18.296,18.2726,18.296,24700.0
2011-01-05 10:50:00,31.39,31.4,31.38,31.4,7300.0,18.296,18.3018,18.2901,18.3018,7300.0
2011-01-05 10:55:00,31.4,31.4,31.38,31.38,11200.0,18.3018,18.3018,18.2901,18.2901,11200.0
2011-01-05 11:00:00,31.38,31.39,31.35,31.36,10900.0,18.2901,18.296,18.2726,18.2785,10900.0
2011-01-05 11:05:00,31.36,31.37,31.35,31.35,12200.0,18.2785,18.2843,18.2726,18.2726,12200.0
2011-01-05 11:10:00,31.35,31.4,31.35,31.39,23900.0,18.2726,18.3018,18.2726,18.296,23900.0
2011-01-05 11:15:00,31.39,31.39,31.36,31.37,13000.0,18.296,18.296,18.2785,18.2843,13000.0
2011-01-05 11:20:00,31.38,31.42,31.37,31.42,45600.0,18.2901,18.3134,18.2843,18.3134,45600.0
2011-01-05 11:25:00,31.41,31.45,31.41,31.45,43100.0,18.3076,18.3309,18.3076,18.3309,43100.0
2011-01-05 11:30:00,31.45,31.46,31.44,31.45,58400.0,18.3309,18.3368,18.3251,18.3309,58400.0
2011-01-05 11:35:00,31.45,31.5,31.45,31.48,110700.0,18.3309,18.3601,18.3309,18.3484,110700.0
2011-01-05 11:40:00,31.47,31.48,31.42,31.43,26300.0,18.3426,18.3484,18.3134,18.3193,26300.0
2011-01-05 11:45:00,31.43,31.43,31.4,31.41,16600.0,18.3193,18.3193,18.3018,18.3076,16600.0
2011-01-05 11:50:00,31.41,31.42,31.35,31.37,38400.0,18.3076,18.3134,18.2726,18.2843,38400.0
2011-01-05 11:55:00,31.38,31.39,31.37,31.38,13500.0,18.2901,18.296,18.2843,18.2901,13500.0
2011-01-05 12:00:00,31.39,31.39,31.36,31.36,16600.0,18.296,18.296,18.2785,18.2785,16600.0
2011-01-05 12:05:00,31.37,31.4,31.36,31.4,15400.0,18.2843,18.3018,18.2785,18.3018,15400.0
2011-01-05 12:10:00,31.4,31.4,31.37,31.37,16400.0,18.3018,18.3018,18.2843,18.2843,16400.0
2011-01-05 12:15:00,31.37,31.37,31.33,31.33,16100.0,18.2843,18.2843,18.261,18.261,16100.0
2011-01-05 12:20:00,31.33,31.34,31.32,31.32,25400.0,18.261,18.2668,18.2552,18.2552,25400.0
2011-01-05 12:25:00,31.32,31.34,31.32,31.33,16900.0,18.2552,18.2668,18.2552,18.261,16900.0
2011-01-05 12:30:00,31.33,31.34,31.29,31.33,49500.0,18.261,18.2668,18.2377,18.261,49500.0
2011-01-05 12:35:00,31.34,31.34,31.29,31.3,17700.0,18.2668,18.2668,18.2377,18.2435,17700.0
2011-01-05 12:40:00,31.3,31.31,31.29,31.3,45000.0,18.2435,18.2493,18.2377,18.2435,45000.0
2011-01-05 12:45:00,31.3,31.31,31.29,31.3,11400.0,18.2435,18.2493,18.2377,18.2435,11400.0
2011-01-05 12:50:00,31.29,31.3,31.27,31.27,20200.0,18.2377,18.2435,18.226,18.226,20200.0
2011-01-05 12:55:00,31.27,31.28,31.25,31.25,16500.0,18.226,18.2318,18.2144,18.2144,16500.0
2011-01-05 13:00:00,31.26,31.27,31.24,31.26,41100.0,18.2202,18.226,18.2085,18.2202,41100.0
2011-01-05 13:05:00,31.25,31.26,31.23,31.24,12800.0,18.2144,18.2202,18.2027,18.2085,12800.0
2011-01-05 13:10:00,31.24,31.26,31.23,31.25,48400.0,18.2085,18.2202,18.2027,18.2144,48400.0
2011-01-05 13:15:00,31.25,31.27,31.25,31.27,5200.0,18.2144,18.226,18.2144,18.226,5200.0
2011-01-05 13:20:00,31.26,31.31,31.25,31.3,94800.0,18.2202,18.2493,18.2144,18.2435,94800.0
2011-01-05 13:25:00,31.3,31.32,31.3,31.32,8700.0,18.2435,18.2552,18.2435,18.2552,8700.0
2011-01-05 13:30:00,31.31,31.32,31.3,31.31,61600.0,18.2493,18.2552,18.2435,18.2493,61600.0
2011-01-05 13:35:00,31.31,31.32,31.28,31.3,32900.0,18.2493,18.2552,18.2318,18.2435,32900.0
2011-01-05 13:40:00,31.3,31.3,31.26,31.27,15200.0,18.2435,18.2435,18.2202,18.226,15200.0
2011-01-05 13:45:00,31.27,31.31,31.26,31.28,34000.0,18.226,18.2493,18.2202,18.2318,34000.0
2011-01-05 13:50:00,31.29,31.29,31.28,31.28,40400.0,18.2377,18.2377,18.2318,18.2318,40400.0
2011-01-05 13:55:00,31.28,31.29,31.28,31.28,5400.0,18.2318,18.2377,18.2318,18.2318,5400.0
2011-01-05 14:00:00,31.28,31.29,31.26,31.26,14700.0,18.2318,18.2377,18.2202,18.2202,14700.0
2011-01-05 14:05:00,31.27,31.27,31.25,31.25,8000.0,18.226,18.226,18.2144,18.2144,8000.0
2011-01-05 14:10:00,31.25,31.32,31.25,31.31,139100.0,18.2144,18.2552,18.2144,18.2493,139100.0
2011-01-05 14:15:00,31.31,31.33,31.3,31.32,34500.0,18.2493,18.261,18.2435,18.2552,34500.0
2011-01-05 14:20:00,31.33,31.34,31.32,31.34,168900.0,18.261,18.2668,18.2552,18.2668,168900.0
2011-01-05 14:25:00,31.34,31.37,31.32,31.33,22200.0,18.2668,18.2843,18.2552,18.261,22200.0
2011-01-05 14:30:00,31.32,31.35,31.32,31.34,37500.0,18.2552,18.2726,18.2552,18.2668,37500.0
2011-01-05 14:35:00,31.35,31.36,31.33,31.34,15300.0,18.2726,18.2785,18.261,18.2668,15300.0
2011-01-05 14:40:00,31.34,31.36,31.33,31.35,12600.0,18.2668,18.2785,18.261,18.2726,12600.0
2011-01-05 14:45:00,31.36,31.36,31.35,31.36,10200.0,18.2785,18.2785,18.2726,18.2785,10200.0
2011-01-05 14:50:00,31.35,31.36,31.35,31.36,13100.0,18.2726,18.2785,18.2726,18.2785,13100.0
2011-01-05 14:55:00,31.35,31.39,31.35,31.39,63500.0,18.2726,18.296,18.2726,18.296,63500.0
2011-01-05 15:00:00,31.39,31.39,31.37,31.37,40000.0,18.296,18.296,18.2843,18.2843,40000.0
2011-01-05 15:05:00,31.36,31.37,31.32,31.33,53100.0,18.2785,18.2843,18.2552,18.261,53100.0
2011-01-05 15:10:00,31.33,31.33,31.32,31.33,23000.0,18.261,18.261,18.2552,18.261,23000.0
2011-01-05 15:15:00,31.33,31.35,31.32,31.35,62400.0,18.261,18.2726,18.2552,18.2726,62400.0
2011-01-05 15:20:00,31.35,31.36,31.34,31.35,67300.0,18.2726,18.2785,18.2668,18.2726,67300.0
2011-01-05 15:25:00,31.35,31.36,31.32,31.32,73600.0,18.2726,18.2785,18.2552,18.2552,73600.0
2011-01-05 15:30:00,31.32,31.35,31.32,31.35,58600.0,18.2552,18.2726,18.2552,18.2726,58600.0
2011-01-05 15:35:00,31.35,31.39,31.35,31.39,33700.0,18.2726,18.296,18.2726,18.296,33700.0
2011-01-05 15:40:00,31.39,31.39,31.36,31.36,25300.0,18.296,18.296,18.2785,18.2785,25300.0
2011-01-05 15:45:00,31.37,31.37,31.32,31.34,58000.0,18.2843,18.2843,18.2552,18.2668,58000.0
2011-01-05 15:50:00,31.35,31.35,31.32,31.32,43200.0,18.2726,18.2726,18.2552,18.2552,43200.0
2011-01-05 15:55:00,31.32,31.32,31.28,31.31,155100.0,18.2552,18.2552,18.2318,18.2493,155100.0
2011-01-06 09:30:00,31.37,31.42,31.32,31.34,29400.0,18.2843,18.3134,18.2552,18.2668,29400.0
2011-01-06 09:35:00,31.34,31.39,31.25,31.3,31500.0,18.2668,18.296,18.2144,18.2435,31500.0
2011-01-06 09:40:00,31.29,31.33,31.18,31.19,65100.0,18.2377,18.261,18.1736,18.1794,65100.0
2011-01-06 09:45:00,31.18,31.26,31.15,31.25,60900.0,18.1736,18.2202,18.1561,18.2144,60900.0
2011-01-06 09:50:00,31.26,31.28,31.23,31.26,95200.0,18.2202,18.2318,18.2027,18.2202,95200.0
2011-01-06 09:55:00,31.25,31.34,31.25,31.31,58600.0,18.2144,18.2668,18.2144,18.2493,58600.0
2011-01-06 10:00:00,31.3,31.34,31.3,31.32,14300.0,18.2435,18.2668,18.2435,18.2552,14300.0
2011-01-06 10:05:00,31.33,31.33,31.29,31.29,51500.0,18.261,18.261,18.2377,18.2377,51500.0
2011-01-06 10:10:00,31.29,31.3,31.2,31.23,69000.0,18.2377,18.2435,18.1852,18.2027,69000.0
2011-01-06 10:15:00,31.24,31.25,31.22,31.25,129300.0,18.2085,18.2144,18.1969,18.2144,129300.0
2011-01-06 10:20:00,31.25,31.28,31.25,31.28,32000.0,18.2144,18.2318,18.2144,18.2318,32000.0
2011-01-06 10:25:00,31.27,31.3,31.23,31.24,19600.0,18.226,18.2435,18.2027,18.2085,19600.0
2011-01-06 10:30:00,31.24,31.24,31.2,31.21,22300.0,18.2085,18.2085,18.1852,18.191,22300.0
2011-01-06 10:35:00,31.2,31.22,31.16,31.17,31100.0,18.1852,18.1969,18.1619,18.1677,31100.0
2011-01-06 10:40:00,31.16,31.17,31.11,31.12,45300.0,18.1619,18.1677,18.1328,18.1386,45300.0
2011-01-06 10:45:00,31.12,31.16,31.12,31.13,45900.0,18.1386,18.1619,18.1386,18.1444,45900.0
2011-01-06 10:50:00,31.12,31.13,31.1,31.11,41300.0,18.1386,18.1444,18.1269,18.1328,41300.0
2011-01-06 10:55:00,31.11,31.14,31.09,31.14,43200.0,18.1328,18.1502,18.1211,18.1502,43200.0
2011-01-06 11:00:00,31.16,31.19,31.13,31.13,36800.0,18.1619,18.1794,18.1444,18.1444,36800.0
2011-01-06 11:05:00,31.13,31.17,31.11,31.15,43200.0,18.1444,18.1677,18.1328,18.1561,43200.0
2011-01-06 11:10:00,31.15,31.17,31.12,31.17,26100.0,18.1561,18.1677,18.1386,18.1677,26100.0
2011-01-06 11:15:00,31.17,31.18,31.14,31.16,16700.0,18.1677,18.1736,18.1502,18.1619,16700.0
2011-01-06 11:20:00,31.17,31.18,31.13,31.17,17100.0,18.1677,18.1736,18.1444,18.1677,17100.0
2011-01-06 11:25:00,31.17,31.18,31.13,31.18,27400.0,18.1677,18.1736,18.1444,18.1736,27400.0
2011-01-06 11:30:00,31.18,31.23,31.18,31.19,21800.0,18.1736,18.2027,18.1736,18.1794,21800.0
2011-01-06 11:35:00,31.19,31.22,31.19,31.19,19700.0,18.1794,18.1969,18.1794,18.1794,19700.0
2011-01-06 11:40:00,31.18,31.21,31.18,31.21,23000.0,18.1736,18.191,18.1736,18.191,23000.0
2011-01-06 11:45:00,31.2,31.2,31.17,31.19,32700.0,18.1852,18.1852,18.1677,18.1794,32700.0
2011-01-06 11:50:00,31.2,31.2,31.15,31.17,13600.0,18.1852,18.1852,18.1561,18.1677,13600.0
2011-01-06 11:55:00,31.16,31.17,31.14,31.15,12900.0,18.1619,18.1677,18.1502,18.1561,12900.0
2011-01-06 12:00:00,31.14,31.14,31.1,31.11,26700.0,18.1502,18.1502,18.1269,18.1328,26700.0
2011-01-06 12:05:00,31.1,31.13,31.1,31.11,29000.0,18.1269,18.1444,18.1269,18.1328,29000.0
2011-01-06 12:10:00,31.11,31.13,31.1,31.13,30900.0,18.1328,18.1444,18.1269,18.1444,30900.0
2011-01-06 12:15:00,31.14,31.17,31.13,31.17,17900.0,18.1502,18.1677,18.1444,18.1677,17900.0
2011-01-06 12:20:00,31.17,31.24,31.17,31.24,49200.0,18.1677,18.2085,18.1677,18.2085,49200.0
2011-01-06 12:25:00,31.24,31.3,31.23,31.3,72500.0,18.2085,18.2435,18.2027,18.2435,72500.0
2011-01-06 12:30:00,31.3,31.3,31.25,31.28,70700.0,18.2435,18.2435,18.2144,18.2318,70700.0
2011-01-06 12:35:00,31.29,31.32,31.28,31.31,114200.0,18.2377,18.2552,18.2318,18.2493,114200.0
2011-01-06 12:40:00,31.32,31.38,31.3,31.37,75600.0,18.2552,18.2901,18.2435,18.2843,75600.0
2011-01-06 12:45:00,31.36,31.4,31.35,31.37,31800.0,18.2785,18.3018,18.2726,18.2843,31800.0
2011-01-06 12:50:00,31.37,31.38,31.35,31.37,114900.0,18.2843,18.2901,18.2726,18.2843,114900.0
2011-01-06 12:55:00,31.36,31.39,31.36,31.38,17900.0,18.2785,18.296,18.2785,18.2901,17900.0
2011-01-06 13:00:00,31.38,31.38,31.33,31.34,19800.0,18.2901,18.2901,18.261,18.2668,19800.0
2011-01-06 13:05:00,31.34,31.35,31.33,31.33,4700.0,18.2668,18.2726,18.261,18.261,4700.0
2011-01-06 13:10:00,31.34,31.36,31.32,31.33,9000.0,18.2668,18.2785,18.2552,18.261,9000.0
2011-01-06 13:15:00,31.32,31.33,31.31,31.31,11900.0,18.2552,18.261,18.2493,18.2493,11900.0
2011-01-06 13:20:00,31.31,31.31,31.29,31.29,11700.0,18.2493,18.2493,18.2377,18.2377,11700.0
2011-01-06 13:25:00,31.29,31.3,31.27,31.28,19400.0,18.2377,18.2435,18.226,18.2318,19400.0
2011-01-06 13:30:00,31.28,31.31,31.26,31.27,19000.0,18.2318,18.2493,18.2202,18.226,19000.0
2011-01-06 13:35:00,31.26,31.27,31.23,31.24,16300.0,18.2202,18.226,18.2027,18.2085,16300.0
2011-01-06 13:40:00,31.24,31.3,31.24,31.29,36500.0,18.2085,18.2435,18.2085,18.2377,36500.0
2011-01-06 13:45:00,31.3,31.3,31.29,31.3,5200.0,18.2435,18.2435,18.2377,18.2435,5200.0
2011-01-06 13:50:00,31.3,31.33,31.29,31.31,28300.0,18.2435,18.261,18.2377,18.2493,28300.0
2011-01-06 13:55:00,31.3,31.31,31.29,31.31,23200.0,18.2435,18.2493,18.2377,18.2493,23200.0
2011-01-06 14:00:00,31.31,31.33,31.29,31.32,40400.0,18.2493,18.261,18.2377,18.2552,40400.0
2011-01-06 14:05:00,31.33,31.33,31.29,31.29,12900.0,18.261,18.261,18.2377,18.2377,12900.0
2011-01-06 14:10:00,31.29,31.3,31.29,31.3,5600.0,18.2377,18.2435,18.2377,18.2435,5600.0
2011-01-06 14:15:00,31.29,31.3,31.27,31.27,11500.0,18.2377,18.2435,18.226,18.226,11500.0
2011-01-06 14:20:00,31.27,31.28,31.25,31.26,35000.0,18.226,18.2318,18.2144,18.2202,35000.0
2011-01-06 14:25:00,31.26,31.27,31.26,31.26,27000.0,18.2202,18.226,18.2202,18.2202,27000.0
2011-01-06 14:30:00,31.26,31.27,31.26,31.27,27000.0,18.2202,18.226,18.2202,18.226,27000.0
2011-01-06 14:35:00,31.27,31.28,31.26,31.27,42500.0,18.226,18.2318,18.2202,18.226,42500.0
2011-01-06 14:40:00,31.27,31.28,31.26,31.27,10200.0,18.226,18.2318,18.2202,18.226,10200.0
2011-01-06 14:45:00,31.27,31.27,31.26,31.26,16900.0,18.226,18.226,18.2202,18.2202,16900.0
2011-01-06 14:50:00,31.26,31.27,31.25,31.25,42900.0,18.2202,18.226,18.2144,18.2144,42900.0
2011-01-06 14:55:00,31.26,31.27,31.24,31.24,19900.0,18.2202,18.226,18.2085,18.2085,19900.0
2011-01-06 15:00:00,31.24,31.25,31.22,31.23,17200.0,18.2085,18.2144,18.1969,18.2027,17200.0
2011-01-06 15:05:00,31.22,31.24,31.21,31.22,36400.0,18.1969,18.2085,18.191,18.1969,36400.0
2011-01-06 15:10:00,31.22,31.22,31.2,31.2,25700.0,18.1969,18.1969,18.1852,18.1852,25700.0
2011-01-06 15:15:00,31.21,31.24,31.2,31.23,24400.0,18.191,18.2085,18.1852,18.2027,24400.0
2011-01-06 15:20:00,31.22,31.23,31.21,31.21,22500.0,18.1969,18.2027,18.191,18.191,22500.0
2011-01-06 15:25:00,31.21,31.22,31.17,31.19,75700.0,18.191,18.1969,18.1677,18.1794,75700.0
2011-01-06 15:30:00,31.19,31.19,31.16,31.17,98200.0,18.1794,18.1794,18.1619,18.1677,98200.0
2011-01-06 15:35:00,31.18,31.2,31.16,31.17,113600.0,18.1736,18.1852,18.1619,18.1677,113600.0
2011-01-06 15:40:00,31.17,31.2,31.16,31.19,110000.0,18.1677,18.1852,18.1619,18.1794,110000.0
2011-01-06 15:45:00,31.2,31.26,31.18,31.26,204900.0,18.1852,18.2202,18.1736,18.2202,204900.0
2011-01-06 15:50:00,31.25,31.26,31.24,31.24,75400.0,18.2144,18.2202,18.2085,18.2085,75400.0
2011-01-06 15:55:00,31.24,31.25,31.22,31.24,128800.0,18.2085,18.2144,18.1969,18.2085,128800.0
2011-01-07 09:30:00,31.31,31.35,31.22,31.3,36100.0,18.2493,18.2726,18.1969,18.2435,36100.0
2011-01-07 09:35:00,31.31,31.31,31.16,31.21,104500.0,18.2493,18.2493,18.1619,18.191,104500.0
2011-01-07 09:40:00,31.21,31.3,31.16,31.3,160600.0,18.191,18.2435,18.1619,18.2435,160600.0
2011-01-07 09:45:00,31.28,31.29,31.19,31.19,41500.0,18.2318,18.2377,18.1794,18.1794,41500.0
2011-01-07 09:50:00,31.2,31.21,31.15,31.19,125600.0,18.1852,18.191,18.1561,18.1794,125600.0
2011-01-07 09:55:00,31.17,31.19,31.1,31.1,32000.0,18.1677,18.1794,18.1269,18.1269,32000.0
2011-01-07 10:00:00,31.1,31.14,31.1,31.11,30600.0,18.1269,18.1502,18.1269,18.1328,30600.0
2011-01-07 10:05:00,31.1,31.11,31.02,31.04,46800.0,18.1269,18.1328,18.0803,18.092,46800.0
2011-01-07 10:10:00,31.03,31.12,31.03,31.1,59600.0,18.0861,18.1386,18.0861,18.1269,59600.0
2011-01-07 10:15:00,31.11,31.17,31.09,31.16,32100.0,18.1328,18.1677,18.1211,18.1619,32100.0
2011-01-07 10:20:00,31.16,31.17,31.13,31.15,23600.0,18.1619,18.1677,18.1444,18.1561,23600.0
2011-01-07 10:25:00,31.14,31.16,31.12,31.14,35600.0,18.1502,18.1619,18.1386,18.1502,35600.0
2011-01-07 10:30:00,31.15,31.15,31.1,31.11,33200.0,18.1561,18.1561,18.1269,18.1328,33200.0
2011-01-07 10:35:00,31.1,31.11,31.08,31.09,53100.0,18.1269,18.1328,18.1153,18.1211,53100.0
2011-01-07 10:40:00,31.09,31.18,31.08,31.17,45100.0,18.1211,18.1736,18.1153,18.1677,45100.0
2011-01-07 10:45:00,31.17,31.17,31.12,31.13,84100.0,18.1677,18.1677,18.1386,18.1444,84100.0
2011-01-07 10:50:00,31.13,31.14,31.08,31.08,21900.0,18.1444,18.1502,18.1153,18.1153,21900.0
2011-01-07 10:55:00,31.08,31.13,31.08,31.1,11500.0,18.1153,18.1444,18.1153,18.1269,11500.0
2011-01-07 11:00:00,31.09,31.14,31.08,31.08,36800.0,18.1211,18.1502,18.1153,18.1153,36800.0
2011-01-07 11:05:00,31.08,31.09,31.04,31.07,47600.0,18.1153,18.1211,18.092,18.1094,47600.0
2011-01-07 11:10:00,31.07,31.07,31.0,31.04,66600.0,18.1094,18.1094,18.0686,18.092,66600.0
2011-01-07 11:15:00,31.05,31.08,31.04,31.08,15200.0,18.0978,18.1153,18.092,18.1153,15200.0
2011-01-07 11:20:00,31.09,31.09,31.04,31.06,39400.0,18.1211,18.1211,18.092,18.1036,39400.0
2011-01-07 11:25:00,31.06,31.09,31.03,31.04,38000.0,18.1036,18.1211,18.0861,18.092,38000.0
2011-01-07 11:30:00,31.05,31.05,30.98,30.99,64900.0,18.0978,18.0978,18.057,18.0628,64900.0
2011-01-07 11:35:00,30.99,30.99,30.93,30.94,48000.0,18.0628,18.0628,18.0278,18.0337,48000.0
2011-01-07 11:40:00,30.93,30.94,30.91,30.92,62000.0,18.0278,18.0337,18.0162,18.022,62000.0
2011-01-07 11:45:00,30.92,30.99,30.92,30.98,18300.0,18.022,18.0628,18.022,18.057,18300.0
2011-01-07 11:50:00,30.98,31.02,30.98,31.0,21900.0,18.057,18.0803,18.057,18.0686,21900.0
2011-01-07 11:55:00,30.99,31.0,30.97,31.0,8800.0,18.0628,18.0686,18.0512,18.0686,8800.0
2011-01-07 12:00:00,31.0,31.02,30.97,31.01,10100.0,18.0686,18.0803,18.0512,18.0745,10100.0
2011-01-07 12:05:00,31.02,31.03,31.01,31.01,9600.0,18.0803,18.0861,18.0745,18.0745,9600.0
2011-01-07 12:10:00,31.01,31.02,31.0,31.0,16200.0,18.0745,18.0803,18.0686,18.0686,16200.0
2011-01-07 12:15:00,31.0,31.04,30.99,31.03,28400.0,18.0686,18.092,18.0628,18.0861,28400.0
2011-01-07 12:20:00,31.03,31.1,31.03,31.08,16800.0,18.0861,18.1269,18.0861,18.1153,16800.0
2011-01-07 12:25:00,31.08,31.09,31.04,31.04,32300.0,18.1153,18.1211,18.092,18.092,32300.0
2011-01-07 12:30:00,31.04,31.07,31.0,31.0,57100.0,18.092,18.1094,18.0686,18.0686,57100.0
2011-01-07 12:35:00,30.99,31.03,30.99,31.02,38600.0,18.0628,18.0861,18.0628,18.0803,38600.0
2011-01-07 12:40:00,31.02,31.05,31.01,31.01,13500.0,18.0803,18.0978,18.0745,18.0745,13500.0
2011-01-07 12:45:00,31.02,31.06,30.99,31.04,21100.0,18.0803,18.1036,18.0628,18.092,21100.0
2011-01-07 12:50:00,31.03,31.03,30.97,30.98,34200.0,18.0861,18.0861,18.0512,18.057,34200.0
2011-01-07 12:55:00,30.98,30.99,30.96,30.97,29900.0,18.057,18.0628,18.0453,18.0512,29900.0
2011-01-07 13:00:00,30.98,30.98,30.96,30.96,23800.0,18.057,18.057,18.0453,18.0453,23800.0
2011-01-07 13:05:00,30.96,30.97,30.95,30.95,29200.0,18.0453,18.0512,18.0395,18.0395,29200.0
2011-01-07 13:10:00,30.94,30.97,30.94,30.95,13600.0,18.0337,18.0512,18.0337,18.0395,13600.0
2011-01-07 13:15:00,30.96,30.97,30.95,30.97,27700.0,18.0453,18.0512,18.0395,18.0512,27700.0
2011-01-07 13:20:00,30.97,30.98,30.96,30.98,8400.0,18.0512,18.057,18.0453,18.057,8400.0
2011-01-07 13:25:00,30.98,30.98,30.95,30.96,16500.0,18.057,18.057,18.0395,18.0453,16500.0
2011-01-07 13:30:00,30.96,30.97,30.95,30.97,9600.0,18.0453,18.0512,18.0395,18.0512,9600.0
2011-01-07 13:35:00,30.97,30.98,30.97,30.98,6100.0,18.0512,18.057,18.0512,18.057,6100.0
2011-01-07 13:40:00,30.98,31.01,30.97,31.01,5800.0,18.057,18.0745,18.0512,18.0745,5800.0
2011-01-07 13:45:00,31.01,31.03,31.0,31.03,7700.0,18.0745,18.0861,18.0686,18.0861,7700.0
2011-01-07 13:50:00,31.03,31.04,30.99,30.99,23500.0,18.0861,18.092,18.0628,18.0628,23500.0
2011-01-07 13:55:00,31.0,31.03,30.97,31.03,17400.0,18.0686,18.0861,18.0512,18.0861,17400.0
2011-01-07 14:00:00,31.03,31.06,31.03,31.06,6500.0,18.0861,18.1036,18.0861,18.1036,6500.0
2011-01-07 14:05:00,31.06,31.06,31.05,31.06,5500.0,18.1036,18.1036,18.0978,18.1036,5500.0
2011-01-07 14:10:00,31.05,31.07,31.05,31.07,6900.0,18.0978,18.1094,18.0978,18.1094,6900.0
2011-01-07 14:15:00,31.07,31.1,31.06,31.1,25900.0,18.1094,18.1269,18.1036,18.1269,25900.0
2011-01-07 14:20:00,31.1,31.12,31.09,31.11,7600.0,18.1269,18.1386,18.1211,18.1328,7600.0
2011-01-07 14:25:00,31.12,31.12,31.11,31.11,8700.0,18.1386,18.1386,18.1328,18.1328,8700.0
2011-01-07 14:30:00,31.11,31.12,31.11,31.12,7400.0,18.1328,18.1386,18.1328,18.1386,7400.0
2011-01-07 14:35:00,31.12,31.15,31.11,31.15,9500.0,18.1386,18.1561,18.1328,18.1561,9500.0
2011-01-07 14:40:00,31.15,31.22,31.15,31.21,49900.0,18.1561,18.1969,18.1561,18.191,49900.0
2011-01-07 14:45:00,31.22,31.22,31.17,31.2,32900.0,18.1969,18.1969,18.1677,18.1852,32900.0
2011-01-07 14:50:00,31.2,31.22,31.18,31.22,18200.0,18.1852,18.1969,18.1736,18.1969,18200.0
2011-01-07 14:55:00,31.22,31.22,31.19,31.19,31000.0,18.1969,18.1969,18.1794,18.1794,31000.0
2011-01-07 15:00:00,31.19,31.19,31.13,31.13,111000.0,18.1794,18.1794,18.1444,18.1444,111000.0
2011-01-07 15:05:00,31.13,31.15,31.13,31.14,6200.0,18.1444,18.1561,18.1444,18.1502,6200.0
2011-01-07 15:10:00,31.15,31.15,31.11,31.11,20700.0,18.1561,18.1561,18.1328,18.1328,20700.0
2011-01-07 15:15:00,31.12,31.18,31.11,31.18,22900.0,18.1386,18.1736,18.1328,18.1736,22900.0
2011-01-07 15:20:00,31.18,31.18,31.15,31.17,33300.0,18.1736,18.1736,18.1561,18.1677,33300.0
2011-01-07 15:25:00,31.17,31.19,31.16,31.18,34300.0,18.1677,18.1794,18.1619,18.1736,34300.0
2011-01-07 15:30:00,31.19,31.2,31.16,31.17,40800.0,18.1794,18.1852,18.1619,18.1677,40800.0
2011-01-07 15:35:00,31.19,31.23,31.18,31.22,37900.0,18.1794,18.2027,18.1736,18.1969,37900.0
2011-01-07 15:40:00,31.22,31.26,31.21,31.26,36700.0,18.1969,18.2202,18.191,18.2202,36700.0
2011-01-07 15:45:00,31.26,31.3,31.26,31.3,54500.0,18.2202,18.2435,18.2202,18.2435,54500.0
2011-01-07 15:50:00,31.3,31.36,31.25,31.31,200700.0,18.2435,18.2785,18.2144,18.2493,200700.0
2011-01-07 15:55:00,31.31,31.58,31.31,31.54,770200.0,18.2493,18.4067,18.2493,18.3834,770200.0
2011-01-10 09:30:00,31.5,31.5,31.2,31.26,54400.0,18.3601,18.3601,18.1852,18.2202,54400.0
2011-01-10 09:35:00,31.28,31.3,31.22,31.24,61800.0,18.2318,18.2435,18.1969,18.2085,61800.0
2011-01-10 09:40:00,31.24,31.25,31.17,31.2,43800.0,18.2085,18.2144,18.1677,18.1852,43800.0
2011-01-10 09:45:00,31.21,31.27,31.21,31.25,27600.0,18.191,18.226,18.191,18.2144,27600.0
2011-01-10 09:50:00,31.24,31.25,31.22,31.23,35300.0,18.2085,18.2144,18.1969,18.2027,35300.0
2011-01-10 09:55:00,31.23,31.24,31.18,31.21,30700.0,18.2027,18.2085,18.1736,18.191,30700.0
2011-01-10 10:00:00,31.2,31.2,31.17,31.18,24100.0,18.1852,18.1852,18.1677,18.1736,24100.0
2011-01-10 10:05:00,31.19,31.19,31.14,31.14,38200.0,18.1794,18.1794,18.1502,18.1502,38200.0
2011-01-10 10:10:00,31.13,31.16,31.13,31.14,27800.0,18.1444,18.1619,18.1444,18.1502,27800.0
2011-01-10 10:15:00,31.15,31.15,31.11,31.14,28100.0,18.1561,18.1561,18.1328,18.1502,28100.0
2011-01-10 10:20:00,31.15,31.18,31.12,31.16,30700.0,18.1561,18.1736,18.1386,18.1619,30700.0
2011-01-10 10:25:00,31.15,31.18,31.13,31.17,23200.0,18.1561,18.1736,18.1444,18.1677,23200.0
2011-01-10 10:30:00,31.18,31.23,31.17,31.21,19600.0,18.1736,18.2027,18.1677,18.191,19600.0
2011-01-10 10:35:00,31.21,31.23,31.18,31.2,26200.0,18.191,18.2027,18.1736,18.1852,26200.0
2011-01-10 10:40:00,31.2,31.2,31.15,31.18,18900.0,18.1852,18.1852,18.1561,18.1736,18900.0
2011-01-10 10:45:00,31.18,31.21,31.15,31.2,17600.0,18.1736,18.191,18.1561,18.1852,17600.0
2011-01-10 10:50:00,31.2,31.22,31.16,31.19,29200.0,18.1852,18.1969,18.1619,18.1794,29200.0
2011-01-10 10:55:00,31.19,31.28,31.18,31.28,34100.0,18.1794,18.2318,18.1736,18.2318,34100.0
2011-01-10 11:00:00,31.27,31.29,31.23,31.24,28300.0,18.226,18.2377,18.2027,18.2085,28300.0
2011-01-10 11:05:00,31.24,31.25,31.21,31.25,36300.0,18.2085,18.2144,18.191,18.2144,36300.0
2011-01-10 11:10:00,31.25,31.25,31.21,31.21,40700.0,18.2144,18.2144,18.191,18.191,40700.0
2011-01-10 11:15:00,31.2,31.24,31.18,31.21,68200.0,18.1852,18.2085,18.1736,18.191,68200.0
2011-01-10 11:20:00,31.21,31.25,31.21,31.25,25000.0,18.191,18.2144,18.191,18.2144,25000.0
2011-01-10 11:25:00,31.25,31.29,31.23,31.26,31300.0,18.2144,18.2377,18.2027,18.2202,31300.0
2011-01-10 11:30:00,31.27,31.29,31.24,31.28,31700.0,18.226,18.2377,18.2085,18.2318,31700.0
2011-01-10 11:35:00,31.28,31.3,31.28,31.3,13900.0,18.2318,18.2435,18.2318,18.2435,13900.0
2011-01-10 11:40:00,31.3,31.33,31.29,31.33,32900.0,18.2435,18.261,18.2377,18.261,32900.0
2011-01-10 11:45:00,31.33,31.39,31.33,31.38,30800.0,18.261,18.296,18.261,18.2901,30800.0
2011-01-10 11:50:00,31.39,31.4,31.38,31.39,25100.0,18.296,18.3018,18.2901,18.296,25100.0
2011-01-10 11:55:00,31.39,31.42,31.39,31.41,65200.0,18.296,18.3134,18.296,18.3076,65200.0
2011-01-10 12:00:00,31.41,31.46,31.4,31.45,69600.0,18.3076,18.3368,18.3018,18.3309,69600.0
2011-01-10 12:05:00,31.46,31.48,31.42,31.42,47200.0,18.3368,18.3484,18.3134,18.3134,47200.0
2011-01-10 12:10:00,31.42,31.44,31.4,31.44,34500.0,18.3134,18.3251,18.3018,18.3251,34500.0
2011-01-10 12:15:00,31.43,31.48,31.43,31.47,24900.0,18.3193,18.3484,18.3193,18.3426,24900.0
2011-01-10 12:20:00,31.48,31.54,31.47,31.53,38700.0,18.3484,18.3834,18.3426,18.3776,38700.0
2011-01-10 12:25:00,31.53,31.55,31.51,31.54,41900.0,18.3776,18.3892,18.3659,18.3834,41900.0
2011-01-10 12:30:00,31.53,31.56,31.5,31.56,36400.0,18.3776,18.395,18.3601,18.395,36400.0
2011-01-10 12:35:00,31.56,31.6,31.55,31.59,24500.0,18.395,18.4184,18.3892,18.4125,24500.0
2011-01-10 12:40:00,31.59,31.64,31.58,31.64,46800.0,18.4125,18.4417,18.4067,18.4417,46800.0
2011-01-10 12:45:00,31.63,31.64,31.61,31.62,37200.0,18.4358,18.4417,18.4242,18.43,37200.0
2011-01-10 12:50:00,31.62,31.63,31.61,31.63,88000.0,18.43,18.4358,18.4242,18.4358,88000.0
2011-01-10 12:55:00,31.63,31.64,31.58,31.58,63900.0,18.4358,18.4417,18.4067,18.4067,63900.0
2011-01-10 13:00:00,31.58,31.61,31.57,31.6,48600.0,18.4067,18.4242,18.4009,18.4184,48600.0
2011-01-10 13:05:00,31.6,31.6,31.57,31.57,25700.0,18.4184,18.4184,18.4009,18.4009,25700.0
2011-01-10 13:10:00,31.57,31.58,31.54,31.54,17700.0,18.4009,18.4067,18.3834,18.3834,17700.0
2011-01-10 13:15:00,31.54,31.54,31.52,31.52,10100.0,18.3834,18.3834,18.3717,18.3717,10100.0
2011-01-10 13:20:00,31.52,31.55,31.52,31.54,26600.0,18.3717,18.3892,18.3717,18.3834,26600.0
2011-01-10 13:25:00,31.54,31.55,31.53,31.55,11400.0,18.3834,18.3892,18.3776,18.3892,11400.0
2011-01-10 13:30:00,31.55,31.58,31.54,31.57,15500.0,18.3892,18.4067,18.3834,18.4009,15500.0
2011-01-10 13:35:00,31.57,31.57,31.54,31.57,20900.0,18.4009,18.4009,18.3834,18.4009,20900.0
2011-01-10 13:40:00,31.57,31.65,31.56,31.61,62800.0,18.4009,18.4475,18.395,18.4242,62800.0
2011-01-10 13:45:00,31.6,31.64,31.6,31.62,37900.0,18.4184,18.4417,18.4184,18.43,37900.0
2011-01-10 13:50:00,31.63,31.63,31.59,31.59,61600.0,18.4358,18.4358,18.4125,18.4125,61600.0
2011-01-10 13:55:00,31.6,31.6,31.59,31.6,21700.0,18.4184,18.4184,18.4125,18.4184,21700.0
2011-01-10 14:00:00,31.59,31.6,31.55,31.56,28500.0,18.4125,18.4184,18.3892,18.395,28500.0
2011-01-10 14:05:00,31.55,31.57,31.54,31.55,24700.0,18.3892,18.4009,18.3834,18.3892,24700.0
2011-01-10 14:10:00,31.55,31.55,31.53,31.53,8700.0,18.3892,18.3892,18.3776,18.3776,8700.0
2011-01-10 14:15:00,31.53,31.53,31.5,31.52,15400.0,18.3776,18.3776,18.3601,18.3717,15400.0
2011-01-10 14:20:00,31.51,31.52,31.51,31.51,5500.0,18.3659,18.3717,18.3659,18.3659,5500.0
2011-01-10 14:25:00,31.51,31.52,31.51,31.51,8100.0,18.3659,18.3717,18.3659,18.3659,8100.0
2011-01-10 14:30:00,31.52,31.55,31.51,31.55,38600.0,18.3717,18.3892,18.3659,18.3892,38600.0
2011-01-10 14:35:00,31.55,31.57,31.54,31.57,15700.0,18.3892,18.4009,18.3834,18.4009,15700.0
2011-01-10 14:40:00,31.57,31.58,31.55,31.55,20700.0,18.4009,18.4067,18.3892,18.3892,20700.0
2011-01-10 14:45:00,31.56,31.56,31.53,31.54,16100.0,18.395,18.395,18.3776,18.3834,16100.0
2011-01-10 14:50:00,31.54,31.55,31.52,31.52,19300.0,18.3834,18.3892,18.3717,18.3717,19300.0
2011-01-10 14:55:00,31.52,31.56,31.52,31.56,19100.0,18.3717,18.395,18.3717,18.395,19100.0
2011-01-10 15:00:00,31.55,31.57,31.54,31.56,42800.0,18.3892,18.4009,18.3834,18.395,42800.0
2011-01-10 15:05:00,31.56,31.58,31.55,31.58,27400.0,18.395,18.4067,18.3892,18.4067,27400.0
2011-01-10 15:10:00,31.58,31.58,31.57,31.57,23500.0,18.4067,18.4067,18.4009,18.4009,23500.0
2011-01-10 15:15:00,31.57,31.58,31.53,31.56,47900.0,18.4009,18.4067,18.3776,18.395,47900.0
2011-01-10 15:20:00,31.56,31.56,31.53,31.54,50000.0,18.395,18.395,18.3776,18.3834,50000.0
2011-01-10 15:25:00,31.55,31.55,31.54,31.54,27100.0,18.3892,18.3892,18.3834,18.3834,27100.0
2011-01-10 15:30:00,31.54,31.56,31.54,31.56,40200.0,18.3834,18.395,18.3834,18.395,40200.0
2011-01-10 15:35:00,31.56,31.57,31.55,31.57,45600.0,18.395,18.4009,18.3892,18.4009,45600.0
2011-01-10 15:40:00,31.56,31.59,31.56,31.58,56000.0,18.395,18.4125,18.395,18.4067,56000.0
2011-01-10 15:45:00,31.59,31.62,31.58,31.62,60900.0,18.4125,18.43,18.4067,18.43,60900.0
2011-01-10 15:50:00,31.62,31.65,31.62,31.63,76900.0,18.43,18.4475,18.43,18.4358,76900.0
2011-01-10 15:55:00,31.64,31.65,31.59,31.59,139800.0,18.4417,18.4475,18.4125,18.4125,139800.0
2011-01-11 09:30:00,31.63,31.63,31.56,31.56,55300.0,18.4358,18.4358,18.395,18.395,55300.0
2011-01-11 09:35:00,31.56,31.66,31.51,31.6,47800.0,18.395,18.4533,18.3659,18.4184,47800.0
2011-01-11 09:40:00,31.6,31.64,31.56,31.57,26200.0,18.4184,18.4417,18.395,18.4009,26200.0
2011-01-11 09:45:00,31.57,31.62,31.57,31.6,14300.0,18.4009,18.43,18.4009,18.4184,14300.0
2011-01-11 09:50:00,31.59,31.59,31.51,31.51,23400.0,18.4125,18.4125,18.3659,18.3659,23400.0
2011-01-11 09:55:00,31.51,31.52,31.49,31.5,15100.0,18.3659,18.3717,18.3542,18.3601,15100.0
2011-01-11 10:00:00,31.49,31.49,31.47,31.48,33400.0,18.3542,18.3542,18.3426,18.3484,33400.0
2011-01-11 10:05:00,31.48,31.48,31.45,31.46,21600.0,18.3484,18.3484,18.3309,18.3368,21600.0
2011-01-11 10:10:00,31.46,31.5,31.45,31.5,51900.0,18.3368,18.3601,18.3309,18.3601,51900.0
2011-01-11 10:15:00,31.5,31.52,31.49,31.52,9700.0,18.3601,18.3717,18.3542,18.3717,9700.0
2011-01-11 10:20:00,31.52,31.57,31.51,31.57,27700.0,18.3717,18.4009,18.3659,18.4009,27700.0
2011-01-11 10:25:00,31.57,31.62,31.56,31.62,10400.0,18.4009,18.43,18.395,18.43,10400.0
2011-01-11 10:30:00,31.61,31.64,31.61,31.64,53600.0,18.4242,18.4417,18.4242,18.4417,53600.0
2011-01-11 10:35:00,31.64,31.66,31.64,31.66,30900.0,18.4417,18.4533,18.4417,18.4533,30900.0
2011-01-11 10:40:00,31.66,31.73,31.65,31.73,85900.0,18.4533,18.4941,18.4475,18.4941,85900.0
2011-01-11 10:45:00,31.73,31.78,31.73,31.76,112600.0,18.4941,18.5233,18.4941,18.5116,112600.0
2011-01-11 10:50:00,31.75,31.8,31.75,31.8,27800.0,18.5058,18.5349,18.5058,18.5349,27800.0
2011-01-11 10:55:00,31.8,31.86,31.79,31.86,38000.0,18.5349,18.5699,18.5291,18.5699,38000.0
2011-01-11 11:00:00,31.85,31.89,31.84,31.86,48100.0,18.5641,18.5874,18.5582,18.5699,48100.0
2011-01-11 11:05:00,31.85,31.94,31.85,31.91,93500.0,18.5641,18.6165,18.5641,18.599,93500.0
2011-01-11 11:10:00,31.91,31.91,31.9,31.91,16200.0,18.599,18.599,18.5932,18.599,16200.0
2011-01-11 11:15:00,31.91,31.91,31.86,31.86,33200.0,18.599,18.599,18.5699,18.5699,33200.0
2011-01-11 11:20:00,31.86,31.89,31.84,31.84,62100.0,18.5699,18.5874,18.5582,18.5582,62100.0
2011-01-11 11:25:00,31.85,31.89,31.85,31.88,24700.0,18.5641,18.5874,18.5641,18.5816,24700.0
2011-01-11 11:30:00,31.88,31.88,31.85,31.85,17900.0,18.5816,18.5816,18.5641,18.5641,17900.0
2011-01-11 11:35:00,31.85,31.86,31.85,31.85,9000.0,18.5641,18.5699,18.5641,18.5641,9000.0
2011-01-11 11:40:00,31.86,31.87,31.86,31.87,16900.0,18.5699,18.5757,18.5699,18.5757,16900.0
2011-01-11 11:45:00,31.86,31.87,31.86,31.87,22100.0,18.5699,18.5757,18.5699,18.5757,22100.0
2011-01-11 11:50:00,31.86,31.88,31.86,31.87,17600.0,18.5699,18.5816,18.5699,18.5757,17600.0
2011-01-11 11:55:00,31.88,31.88,31.85,31.86,38700.0,18.5816,18.5816,18.5641,18.5699,38700.0
2011-01-11 12:00:00,31.85,31.91,31.85,31.9,53600.0,18.5641,18.599,18.5641,18.5932,53600.0
2011-01-11 12:05:00,31.91,31.94,31.9,31.93,51400.0,18.599,18.6165,18.5932,18.6107,51400.0
2011-01-11 12:10:00,31.93,31.94,31.93,31.94,18700.0,18.6107,18.6165,18.6107,18.6165,18700.0
2011-01-11 12:15:00,31.93,31.94,31.92,31.92,51200.0,18.6107,18.6165,18.6049,18.6049,51200.0
2011-01-11 12:20:00,31.92,31.93,31.92,31.92,10700.0,18.6049,18.6107,18.6049,18.6049,10700.0
2011-01-11 12:25:00,31.92,31.93,31.92,31.92,4900.0,18.6049,18.6107,18.6049,18.6049,4900.0
2011-01-11 12:30:00,31.92,31.93,31.92,31.92,12700.0,18.6049,18.6107,18.6049,18.6049,12700.0
2011-01-11 12:35:00,31.92,31.92,31.91,31.91,8200.0,18.6049,18.6049,18.599,18.599,8200.0
2011-01-11 12:40:00,31.91,31.91,31.91,31.91,13400.0,18.599,18.599,18.599,18.599,13400.0
2011-01-11 12:45:00,31.91,31.92,31.91,31.92,11400.0,18.599,18.6049,18.599,18.6049,11400.0
2011-01-11 12:50:00,31.91,31.92,31.91,31.91,9000.0,18.599,18.6049,18.599,18.599,9000.0
2011-01-11 12:55:00,31.91,31.92,31.91,31.91,4800.0,18.599,18.6049,18.599,18.599,4800.0
2011-01-11 13:00:00,31.92,31.92,31.9,31.9,20500.0,18.6049,18.6049,18.5932,18.5932,20500.0
2011-01-11 13:05:00,31.9,31.9,31.78,31.79,76600.0,18.5932,18.5932,18.5233,18.5291,76600.0
2011-01-11 13:10:00,31.79,31.79,31.76,31.78,36900.0,18.5291,18.5291,18.5116,18.5233,36900.0
2011-01-11 13:15:00,31.77,31.79,31.77,31.78,13800.0,18.5174,18.5291,18.5174,18.5233,13800.0
2011-01-11 13:20:00,31.78,31.81,31.78,31.8,13700.0,18.5233,18.5408,18.5233,18.5349,13700.0
2011-01-11 13:25:00,31.8,31.81,31.8,31.8,5600.0,18.5349,18.5408,18.5349,18.5349,5600.0
2011-01-11 13:30:00,31.8,31.81,31.79,31.79,11200.0,18.5349,18.5408,18.5291,18.5291,11200.0
2011-01-11 13:35:00,31.8,31.8,31.78,31.78,9200.0,18.5349,18.5349,18.5233,18.5233,9200.0
2011-01-11 13:40:00,31.78,31.79,31.72,31.72,18200.0,18.5233,18.5291,18.4883,18.4883,18200.0
2011-01-11 13:45:00,31.73,31.77,31.73,31.76,21400.0,18.4941,18.5174,18.4941,18.5116,21400.0
2011-01-11 13:50:00,31.76,31.76,31.74,31.74,16400.0,18.5116,18.5116,18.5,18.5,16400.0
2011-01-11 13:55:00,31.75,31.76,31.74,31.74,12500.0,18.5058,18.5116,18.5,18.5,12500.0
2011-01-11 14:00:00,31.74,31.74,31.72,31.72,16100.0,18.5,18.5,18.4883,18.4883,16100.0
2011-01-11 14:05:00,31.72,31.73,31.71,31.73,8900.0,18.4883,18.4941,18.4825,18.4941,8900.0
2011-01-11 14:10:00,31.72,31.74,31.71,31.73,13500.0,18.4883,18.5,18.4825,18.4941,13500.0
2011-01-11 14:15:00,31.73,31.77,31.73,31.77,8800.0,18.4941,18.5174,18.4941,18.5174,8800.0
2011-01-11 14:20:00,31.76,31.76,31.73,31.73,15500.0,18.5116,18.5116,18.4941,18.4941,15500.0
2011-01-11 14:25:00,31.73,31.74,31.73,31.74,2100.0,18.4941,18.5,18.4941,18.5,2100.0
2011-01-11 14:30:00,31.73,31.76,31.73,31.75,15400.0,18.4941,18.5116,18.4941,18.5058,15400.0
2011-01-11 14:35:00,31.75,31.75,31.74,31.75,8800.0,18.5058,18.5058,18.5,18.5058,8800.0
2011-01-11 14:40:00,31.75,31.76,31.74,31.75,12400.0,18.5058,18.5116,18.5,18.5058,12400.0
2011-01-11 14:45:00,31.75,31.77,31.75,31.77,10000.0,18.5058,18.5174,18.5058,18.5174,10000.0
2011-01-11 14:50:00,31.77,31.77,31.75,31.75,21300.0,18.5174,18.5174,18.5058,18.5058,21300.0
2011-01-11 14:55:00,31.75,31.77,31.75,31.76,13100.0,18.5058,18.5174,18.5058,18.5116,13100.0
2011-01-11 15:00:00,31.76,31.77,31.76,31.77,7800.0,18.5116,18.5174,18.5116,18.5174,7800.0
2011-01-11 15:05:00,31.76,31.79,31.76,31.78,9300.0,18.5116,18.5291,18.5116,18.5233,9300.0
2011-01-11 15:10:00,31.79,31.85,31.78,31.85,63900.0,18.5291,18.5641,18.5233,18.5641,63900.0
2011-01-11 15:15:00,31.85,31.87,31.84,31.85,30700.0,18.5641,18.5757,18.5582,18.5641,30700.0
2011-01-11 15:20:00,31.85,31.86,31.85,31.85,16700.0,18.5641,18.5699,18.5641,18.5641,16700.0
2011-01-11 15:25:00,31.85,31.86,31.85,31.86,11800.0,18.5641,18.5699,18.5641,18.5699,11800.0
2011-01-11 15:30:00,31.85,31.86,31.85,31.85,36400.0,18.5641,18.5699,18.5641,18.5641,36400.0
2011-01-11 15:35:00,31.85,31.86,31.85,31.85,22500.0,18.5641,18.5699,18.5641,18.5641,22500.0
2011-01-11 15:40:00,31.85,31.88,31.85,31.87,60500.0,18.5641,18.5816,18.5641,18.5757,60500.0
2011-01-11 15:45:00,31.87,31.93,31.84,31.92,178500.0,18.5757,18.6107,18.5582,18.6049,178500.0
2011-01-11 15:50:00,31.92,31.95,31.89,31.89,105500.0,18.6049,18.6224,18.5874,18.5874,105500.0
2011-01-11 15:55:00,31.9,31.92,31.88,31.92,113100.0,18.5932,18.6049,18.5816,18.6049,113100.0
2011-01-12 09:30:00,31.93,32.1,31.93,32.06,66100.0,18.6107,18.7098,18.6107,18.6865,66100.0
2011-01-12 09:35:00,32.04,32.07,32.0,32.05,20000.0,18.6748,18.6923,18.6515,18.6806,20000.0
2011-01-12 09:40:00,32.06,32.06,31.99,32.0,14100.0,18.6865,18.6865,18.6457,18.6515,14100.0
2011-01-12 09:45:00,32.0,32.07,31.99,32.06,17300.0,18.6515,18.6923,18.6457,18.6865,17300.0
2011-01-12 09:50:00,32.07,32.07,32.02,32.06,10200.0,18.6923,18.6923,18.6632,18.6865,10200.0
2011-01-12 09:55:00,32.06,32.06,32.03,32.03,5500.0,18.6865,18.6865,18.669,18.669,5500.0
2011-01-12 10:00:00,32.03,32.09,32.03,32.08,17800.0,18.669,18.704,18.669,18.6981,17800.0
2011-01-12 10:05:00,32.08,32.15,32.08,32.14,31700.0,18.6981,18.7389,18.6981,18.7331,31700.0
2011-01-12 10:10:00,32.13,32.24,32.13,32.24,41200.0,18.7273,18.7914,18.7273,18.7914,41200.0
2011-01-12 10:15:00,32.24,32.29,32.22,32.29,45700.0,18.7914,18.8205,18.7797,18.8205,45700.0
2011-01-12 10:20:00,32.29,32.32,32.27,32.29,66000.0,18.8205,18.838,18.8089,18.8205,66000.0
2011-01-12 10:25:00,32.29,32.3,32.21,32.25,32800.0,18.8205,18.8264,18.7739,18.7972,32800.0
2011-01-12 10:30:00,32.24,32.3,32.23,32.29,42900.0,18.7914,18.8264,18.7856,18.8205,42900.0
2011-01-12 10:35:00,32.29,32.3,32.28,32.29,12400.0,18.8205,18.8264,18.8147,18.8205,12400.0
2011-01-12 10:40:00,32.29,32.29,32.27,32.29,14800.0,18.8205,18.8205,18.8089,18.8205,14800.0
2011-01-12 10:45:00,32.28,32.29,32.28,32.29,8300.0,18.8147,18.8205,18.8147,18.8205,8300.0
2011-01-12 10:50:00,32.28,32.36,32.28,32.36,28500.0,18.8147,18.8613,18.8147,18.8613,28500.0
2011-01-12 10:55:00,32.36,32.38,32.35,32.38,39400.0,18.8613,18.873,18.8555,18.873,39400.0
2011-01-12 11:00:00,32.38,32.38,32.35,32.35,19100.0,18.873,18.873,18.8555,18.8555,19100.0
2011-01-12 11:05:00,32.35,32.4,32.35,32.4,29500.0,18.8555,18.8846,18.8555,18.8846,29500.0
2011-01-12 11:10:00,32.39,32.43,32.39,32.43,35100.0,18.8788,18.9021,18.8788,18.9021,35100.0
2011-01-12 11:15:00,32.42,32.42,32.4,32.4,13800.0,18.8963,18.8963,18.8846,18.8846,13800.0
2011-01-12 11:20:00,32.4,32.4,32.35,32.36,20300.0,18.8846,18.8846,18.8555,18.8613,20300.0
2011-01-12 11:25:00,32.36,32.37,32.3,32.32,88000.0,18.8613,18.8672,18.8264,18.838,88000.0
2011-01-12 11:30:00,32.32,32.32,32.31,32.31,5500.0,18.838,18.838,18.8322,18.8322,5500.0
2011-01-12 11:35:00,32.31,32.31,32.27,32.27,10200.0,18.8322,18.8322,18.8089,18.8089,10200.0
2011-01-12 11:40:00,32.27,32.27,32.24,32.25,9000.0,18.8089,18.8089,18.7914,18.7972,9000.0
2011-01-12 11:45:00,32.24,32.24,32.22,32.23,6000.0,18.7914,18.7914,18.7797,18.7856,6000.0
2011-01-12 11:50:00,32.22,32.26,32.21,32.24,16700.0,18.7797,18.803,18.7739,18.7914,16700.0
2011-01-12 11:55:00,32.24,32.25,32.19,32.19,12900.0,18.7914,18.7972,18.7622,18.7622,12900.0
2011-01-12 12:00:00,32.18,32.19,32.16,32.19,11800.0,18.7564,18.7622,18.7448,18.7622,11800.0
2011-01-12 12:05:00,32.2,32.21,32.19,32.19,7800.0,18.7681,18.7739,18.7622,18.7622,7800.0
2011-01-12 12:10:00,32.19,32.24,32.18,32.24,14700.0,18.7622,18.7914,18.7564,18.7914,14700.0
2011-01-12 12:15:00,32.24,32.26,32.23,32.26,19500.0,18.7914,18.803,18.7856,18.803,19500.0
2011-01-12 12:20:00,32.25,32.26,32.22,32.24,16900.0,18.7972,18.803,18.7797,18.7914,16900.0
2011-01-12 12:25:00,32.25,32.26,32.24,32.25,8200.0,18.7972,18.803,18.7914,18.7972,8200.0
2011-01-12 12:30:00,32.25,32.25,32.21,32.21,12600.0,18.7972,18.7972,18.7739,18.7739,12600.0
2011-01-12 12:35:00,32.21,32.22,32.18,32.18,15400.0,18.7739,18.7797,18.7564,18.7564,15400.0
2011-01-12 12:40:00,32.18,32.19,32.17,32.17,6500.0,18.7564,18.7622,18.7506,18.7506,6500.0
2011-01-12 12:45:00,32.17,32.21,32.17,32.2,14900.0,18.7506,18.7739,18.7506,18.7681,14900.0
2011-01-12 12:50:00,32.21,32.23,32.21,32.23,13800.0,18.7739,18.7856,18.7739,18.7856,13800.0
2011-01-12 12:55:00,32.22,32.23,32.2,32.2,7200.0,18.7797,18.7856,18.7681,18.7681,7200.0
2011-01-12 13:00:00,32.2,32.26,32.2,32.26,18500.0,18.7681,18.803,18.7681,18.803,18500.0
2011-01-12 13:05:00,32.26,32.27,32.21,32.22,18300.0,18.803,18.8089,18.7739,18.7797,18300.0
2011-01-12 13:10:00,32.22,32.22,32.19,32.19,3800.0,18.7797,18.7797,18.7622,18.7622,3800.0
2011-01-12 13:15:00,32.19,32.2,32.19,32.19,7100.0,18.7622,18.7681,18.7622,18.7622,7100.0
2011-01-12 13:20:00,32.2,32.2,32.17,32.19,17700.0,18.7681,18.7681,18.7506,18.7622,17700.0
2011-01-12 13:25:00,32.19,32.19,32.15,32.16,16200.0,18.7622,18.7622,18.7389,18.7448,16200.0
2011-01-12 13:30:00,32.15,32.16,32.12,32.15,53700.0,18.7389,18.7448,18.7214,18.7389,53700.0
2011-01-12 13:35:00,32.15,32.15,32.1,32.11,28900.0,18.7389,18.7389,18.7098,18.7156,28900.0
2011-01-12 13:40:00,32.1,32.12,32.09,32.11,24200.0,18.7098,18.7214,18.704,18.7156,24200.0
2011-01-12 13:45:00,32.11,32.11,32.08,32.08,26600.0,18.7156,18.7156,18.6981,18.6981,26600.0
2011-01-12 13:50:00,32.09,32.1,32.06,32.07,46400.0,18.704,18.7098,18.6865,18.6923,46400.0
2011-01-12 13:55:00,32.08,32.08,32.07,32.07,10700.0,18.6981,18.6981,18.6923,18.6923,10700.0
2011-01-12 14:00:00,32.07,32.08,32.07,32.08,20200.0,18.6923,18.6981,18.6923,18.6981,20200.0
2011-01-12 14:05:00,32.07,32.1,32.07,32.08,18100.0,18.6923,18.7098,18.6923,18.6981,18100.0
2011-01-12 14:10:00,32.09,32.13,32.09,32.12,21100.0,18.704,18.7273,18.704,18.7214,21100.0
2011-01-12 14:15:00,32.12,32.12,32.11,32.12,12900.0,18.7214,18.7214,18.7156,18.7214,12900.0
2011-01-12 14:20:00,32.12,32.15,32.11,32.14,30000.0,18.7214,18.7389,18.7156,18.7331,30000.0
2011-01-12 14:25:00,32.13,32.15,32.1,32.1,16200.0,18.7273,18.7389,18.7098,18.7098,16200.0
2011-01-12 14:30:00,32.1,32.1,32.09,32.1,10000.0,18.7098,18.7098,18.704,18.7098,10000.0
2011-01-12 14:35:00,32.09,32.13,32.09,32.13,15200.0,18.704,18.7273,18.704,18.7273,15200.0
2011-01-12 14:40:00,32.12,32.13,32.11,32.11,13200.0,18.7214,18.7273,18.7156,18.7156,13200.0
2011-01-12 14:45:00,32.11,32.12,32.11,32.12,6000.0,18.7156,18.7214,18.7156,18.7214,6000.0
2011-01-12 14:50:00,32.11,32.12,32.11,32.11,10600.0,18.7156,18.7214,18.7156,18.7156,10600.0
2011-01-12 14:55:00,32.12,32.14,32.11,32.14,17500.0,18.7214,18.7331,18.7156,18.7331,17500.0
2011-01-12 15:00:00,32.14,32.14,32.1,32.1,21200.0,18.7331,18.7331,18.7098,18.7098,21200.0
2011-01-12 15:05:00,32.1,32.1,32.08,32.08,21600.0,18.7098,18.7098,18.6981,18.6981,21600.0
2011-01-12 15:10:00,32.08,32.08,32.05,32.05,37700.0,18.6981,18.6981,18.6806,18.6806,37700.0
2011-01-12 15:15:00,32.05,32.06,32.02,32.05,50900.0,18.6806,18.6865,18.6632,18.6806,50900.0
2011-01-12 15:20:00,32.05,32.06,32.03,32.03,32400.0,18.6806,18.6865,18.669,18.669,32400.0
2011-01-12 15:25:00,32.04,32.06,32.04,32.04,30500.0,18.6748,18.6865,18.6748,18.6748,30500.0
2011-01-12 15:30:00,32.04,32.05,32.04,32.04,29300.0,18.6748,18.6806,18.6748,18.6748,29300.0
2011-01-12 15:35:00,32.04,32.05,32.02,32.02,71800.0,18.6748,18.6806,18.6632,18.6632,71800.0
2011-01-12 15:40:00,32.02,32.07,32.02,32.05,81600.0,18.6632,18.6923,18.6632,18.6806,81600.0
2011-01-12 15:45:00,32.05,32.13,32.05,32.12,97900.0,18.6806,18.7273,18.6806,18.7214,97900.0
2011-01-12 15:50:00,32.13,32.16,32.12,32.15,76400.0,18.7273,18.7448,18.7214,18.7389,76400.0
2011-01-12 15:55:00,32.15,32.16,32.13,32.15,118700.0,18.7389,18.7448,18.7273,18.7389,118700.0
2011-01-13 09:30:00,32.08,32.21,32.05,32.19,22500.0,18.6981,18.7739,18.6806,18.7622,22500.0
2011-01-13 09:35:00,32.18,32.21,32.12,32.19,17600.0,18.7564,18.7739,18.7214,18.7622,17600.0
2011-01-13 09:40:00,32.18,32.18,32.11,32.14,17300.0,18.7564,18.7564,18.7156,18.7331,17300.0
2011-01-13 09:45:00,32.12,32.16,32.1,32.11,11300.0,18.7214,18.7448,18.7098,18.7156,11300.0
2011-01-13 09:50:00,32.12,32.2,32.12,32.17,19000.0,18.7214,18.7681,18.7214,18.7506,19000.0
2011-01-13 09:55:00,32.16,32.17,32.16,32.17,7300.0,18.7448,18.7506,18.7448,18.7506,7300.0
2011-01-13 10:00:00,32.17,32.18,32.09,32.09,15900.0,18.7506,18.7564,18.704,18.704,15900.0
2011-01-13 10:05:00,32.08,32.1,32.05,32.05,17200.0,18.6981,18.7098,18.6806,18.6806,17200.0
2011-01-13 10:10:00,32.05,32.05,31.95,31.96,50600.0,18.6806,18.6806,18.6224,18.6282,50600.0
2011-01-13 10:15:00,31.96,31.96,31.81,31.81,57700.0,18.6282,18.6282,18.5408,18.5408,57700.0
2011-01-13 10:20:00,31.8,31.8,31.71,31.71,67600.0,18.5349,18.5349,18.4825,18.4825,67600.0
2011-01-13 10:25:00,31.72,31.73,31.66,31.66,63000.0,18.4883,18.4941,18.4533,18.4533,63000.0
2011-01-13 10:30:00,31.66,31.73,31.66,31.73,75500.0,18.4533,18.4941,18.4533,18.4941,75500.0
2011-01-13 10:35:00,31.74,31.75,31.7,31.73,36900.0,18.5,18.5058,18.4766,18.4941,36900.0
2011-01-13 10:40:00,31.72,31.79,31.72,31.79,33700.0,18.4883,18.5291,18.4883,18.5291,33700.0
2011-01-13 10:45:00,31.79,31.8,31.76,31.78,20500.0,18.5291,18.5349,18.5116,18.5233,20500.0
2011-01-13 10:50:00,31.77,31.78,31.76,31.77,19400.0,18.5174,18.5233,18.5116,18.5174,19400.0
2011-01-13 10:55:00,31.77,31.78,31.72,31.72,25100.0,18.5174,18.5233,18.4883,18.4883,25100.0
2011-01-13 11:00:00,31.73,31.76,31.72,31.72,33000.0,18.4941,18.5116,18.4883,18.4883,33000.0
2011-01-13 11:05:00,31.72,31.72,31.68,31.68,25000.0,18.4883,18.4883,18.465,18.465,25000.0
2011-01-13 11:10:00,31.68,31.69,31.63,31.65,50000.0,18.465,18.4708,18.4358,18.4475,50000.0
2011-01-13 11:15:00,31.65,31.66,31.64,31.65,38100.0,18.4475,18.4533,18.4417,18.4475,38100.0
2011-01-13 11:20:00,31.64,31.66,31.64,31.65,80000.0,18.4417,18.4533,18.4417,18.4475,80000.0
2011-01-13 11:25:00,31.65,31.65,31.6,31.6,27400.0,18.4475,18.4475,18.4184,18.4184,27400.0
2011-01-13 11:30:00,31.6,31.65,31.6,31.63,104100.0,18.4184,18.4475,18.4184,18.4358,104100.0
2011-01-13 11:35:00,31.63,31.7,31.62,31.69,54600.0,18.4358,18.4766,18.43,18.4708,54600.0
2011-01-13 11:40:00,31.68,31.69,31.66,31.66,13400.0,18.465,18.4708,18.4533,18.4533,13400.0
2011-01-13 11:45:00,31.66,31.67,31.65,31.65,21100.0,18.4533,18.4592,18.4475,18.4475,21100.0
2011-01-13 11:50:00,31.65,31.69,31.65,31.68,29000.0,18.4475,18.4708,18.4475,18.465,29000.0
2011-01-13 11:55:00,31.69,31.71,31.69,31.7,9000.0,18.4708,18.4825,18.4708,18.4766,9000.0
2011-01-13 12:00:00,31.7,31.71,31.7,31.7,21400.0,18.4766,18.4825,18.4766,18.4766,21400.0
2011-01-13 12:05:00,31.7,31.71,31.68,31.68,52400.0,18.4766,18.4825,18.465,18.465,52400.0
2011-01-13 12:10:00,31.68,31.72,31.68,31.72,37000.0,18.465,18.4883,18.465,18.4883,37000.0
2011-01-13 12:15:00,31.72,31.72,31.71,31.71,2200.0,18.4883,18.4883,18.4825,18.4825,2200.0
2011-01-13 12:20:00,31.71,31.72,31.7,31.7,15600.0,18.4825,18.4883,18.4766,18.4766,15600.0
2011-01-13 12:25:00,31.7,31.71,31.7,31.7,2600.0,18.4766,18.4825,18.4766,18.4766,2600.0
2011-01-13 12:30:00,31.71,31.73,31.71,31.73,27100.0,18.4825,18.4941,18.4825,18.4941,27100.0
2011-01-13 12:35:00,31.73,31.73,31.7,31.73,30000.0,18.4941,18.4941,18.4766,18.4941,30000.0
2011-01-13 12:40:00,31.74,31.75,31.72,31.73,15900.0,18.5,18.5058,18.4883,18.4941,15900.0
2011-01-13 12:45:00,31.74,31.74,31.7,31.7,11000.0,18.5,18.5,18.4766,18.4766,11000.0
2011-01-13 12:50:00,31.7,31.7,31.69,31.69,41400.0,18.4766,18.4766,18.4708,18.4708,41400.0
2011-01-13 12:55:00,31.7,31.71,31.69,31.71,29000.0,18.4766,18.4825,18.4708,18.4825,29000.0
2011-01-13 13:00:00,31.71,31.71,31.66,31.67,30000.0,18.4825,18.4825,18.4533,18.4592,30000.0
2011-01-13 13:05:00,31.68,31.68,31.63,31.64,26100.0,18.465,18.465,18.4358,18.4417,26100.0
2011-01-13 13:10:00,31.64,31.64,31.6,31.62,26800.0,18.4417,18.4417,18.4184,18.43,26800.0
2011-01-13 13:15:00,31.63,31.63,31.62,31.63,8800.0,18.4358,18.4358,18.43,18.4358,8800.0
2011-01-13 13:20:00,31.64,31.64,31.63,31.64,11900.0,18.4417,18.4417,18.4358,18.4417,11900.0
2011-01-13 13:25:00,31.63,31.64,31.6,31.61,17900.0,18.4358,18.4417,18.4184,18.4242,17900.0
2011-01-13 13:30:00,31.61,31.61,31.6,31.61,7400.0,18.4242,18.4242,18.4184,18.4242,7400.0
2011-01-13 13:35:00,31.61,31.61,31.58,31.59,24900.0,18.4242,18.4242,18.4067,18.4125,24900.0
2011-01-13 13:40:00,31.59,31.59,31.58,31.59,11200.0,18.4125,18.4125,18.4067,18.4125,11200.0
2011-01-13 13:45:00,31.59,31.6,31.58,31.58,23200.0,18.4125,18.4184,18.4067,18.4067,23200.0
2011-01-13 13:50:00,31.59,31.6,31.58,31.6,11600.0,18.4125,18.4184,18.4067,18.4184,11600.0
2011-01-13 13:55:00,31.61,31.62,31.56,31.56,44900.0,18.4242,18.43,18.395,18.395,44900.0
2011-01-13 14:00:00,31.56,31.57,31.53,31.57,31100.0,18.395,18.4009,18.3776,18.4009,31100.0
2011-01-13 14:05:00,31.57,31.59,31.56,31.59,10800.0,18.4009,18.4125,18.395,18.4125,10800.0
2011-01-13 14:10:00,31.59,31.59,31.54,31.56,18200.0,18.4125,18.4125,18.3834,18.395,18200.0
2011-01-13 14:15:00,31.56,31.57,31.56,31.57,5700.0,18.395,18.4009,18.395,18.4009,5700.0
2011-01-13 14:20:00,31.56,31.57,31.56,31.57,6800.0,18.395,18.4009,18.395,18.4009,6800.0
2011-01-13 14:25:00,31.57,31.57,31.56,31.56,6400.0,18.4009,18.4009,18.395,18.395,6400.0
2011-01-13 14:30:00,31.57,31.6,31.56,31.59,19200.0,18.4009,18.4184,18.395,18.4125,19200.0
2011-01-13 14:35:00,31.58,31.6,31.57,31.58,29800.0,18.4067,18.4184,18.4009,18.4067,29800.0
2011-01-13 14:40:00,31.58,31.59,31.58,31.58,19400.0,18.4067,18.4125,18.4067,18.4067,19400.0
2011-01-13 14:45:00,31.59,31.59,31.58,31.58,12000.0,18.4125,18.4125,18.4067,18.4067,12000.0
2011-01-13 14:50:00,31.58,31.58,31.56,31.56,26400.0,18.4067,18.4067,18.395,18.395,26400.0
2011-01-13 14:55:00,31.55,31.56,31.55,31.55,9800.0,18.3892,18.395,18.3892,18.3892,9800.0
2011-01-13 15:00:00,31.56,31.56,31.55,31.55,15200.0,18.395,18.395,18.3892,18.3892,15200.0
2011-01-13 15:05:00,31.56,31.56,31.55,31.55,19400.0,18.395,18.395,18.3892,18.3892,19400.0
2011-01-13 15:10:00,31.56,31.59,31.55,31.59,37300.0,18.395,18.4125,18.3892,18.4125,37300.0
2011-01-13 15:15:00,31.59,31.61,31.58,31.6,39800.0,18.4125,18.4242,18.4067,18.4184,39800.0
2011-01-13 15:20:00,31.6,31.62,31.6,31.6,31300.0,18.4184,18.43,18.4184,18.4184,31300.0
2011-01-13 15:25:00,31.61,31.61,31.57,31.58,36800.0,18.4242,18.4242,18.4009,18.4067,36800.0
2011-01-13 15:30:00,31.58,31.58,31.54,31.54,29600.0,18.4067,18.4067,18.3834,18.3834,29600.0
2011-01-13 15:35:00,31.54,31.56,31.53,31.55,84900.0,18.3834,18.395,18.3776,18.3892,84900.0
2011-01-13 15:40:00,31.54,31.55,31.52,31.53,57500.0,18.3834,18.3892,18.3717,18.3776,57500.0
2011-01-13 15:45:00,31.53,31.54,31.5,31.51,188200.0,18.3776,18.3834,18.3601,18.3659,188200.0
2011-01-13 15:50:00,31.51,31.54,31.51,31.53,91300.0,18.3659,18.3834,18.3659,18.3776,91300.0
2011-01-13 15:55:00,31.53,31.57,31.52,31.57,195300.0,18.3776,18.4009,18.3717,18.4009,195300.0
2011-01-14 09:30:00,31.49,31.53,31.41,31.46,35500.0,18.3542,18.3776,18.3076,18.3368,35500.0
2011-01-14 09:35:00,31.47,31.56,31.47,31.5,12300.0,18.3426,18.395,18.3426,18.3601,12300.0
2011-01-14 09:40:00,31.51,31.58,31.5,31.54,36400.0,18.3659,18.4067,18.3601,18.3834,36400.0
2011-01-14 09:45:00,31.55,31.56,31.53,31.55,19500.0,18.3892,18.395,18.3776,18.3892,19500.0
2011-01-14 09:50:00,31.58,31.6,31.55,31.57,19300.0,18.4067,18.4184,18.3892,18.4009,19300.0
2011-01-14 09:55:00,31.55,31.59,31.5,31.58,25200.0,18.3892,18.4125,18.3601,18.4067,25200.0
2011-01-14 10:00:00,31.58,31.62,31.55,31.58,31400.0,18.4067,18.43,18.3892,18.4067,31400.0
2011-01-14 10:05:00,31.59,31.62,31.58,31.6,27200.0,18.4125,18.43,18.4067,18.4184,27200.0
2011-01-14 10:10:00,31.59,31.6,31.59,31.6,17100.0,18.4125,18.4184,18.4125,18.4184,17100.0
2011-01-14 10:15:00,31.6,31.61,31.58,31.58,12100.0,18.4184,18.4242,18.4067,18.4067,12100.0
2011-01-14 10:20:00,31.58,31.58,31.53,31.54,17900.0,18.4067,18.4067,18.3776,18.3834,17900.0
2011-01-14 10:25:00,31.53,31.53,31.43,31.43,26400.0,18.3776,18.3776,18.3193,18.3193,26400.0
2011-01-14 10:30:00,31.43,31.48,31.42,31.47,21600.0,18.3193,18.3484,18.3134,18.3426,21600.0
2011-01-14 10:35:00,31.47,31.49,31.46,31.49,8400.0,18.3426,18.3542,18.3368,18.3542,8400.0
2011-01-14 10:40:00,31.49,31.52,31.47,31.52,8400.0,18.3542,18.3717,18.3426,18.3717,8400.0
2011-01-14 10:45:00,31.52,31.56,31.49,31.54,37500.0,18.3717,18.395,18.3542,18.3834,37500.0
2011-01-14 10:50:00,31.54,31.56,31.52,31.54,35600.0,18.3834,18.395,18.3717,18.3834,35600.0
2011-01-14 10:55:00,31.54,31.54,31.51,31.53,12900.0,18.3834,18.3834,18.3659,18.3776,12900.0
2011-01-14 11:00:00,31.53,31.57,31.52,31.57,10900.0,18.3776,18.4009,18.3717,18.4009,10900.0
2011-01-14 11:05:00,31.57,31.6,31.56,31.59,40100.0,18.4009,18.4184,18.395,18.4125,40100.0
2011-01-14 11:10:00,31.59,31.6,31.55,31.57,26300.0,18.4125,18.4184,18.3892,18.4009,26300.0
2011-01-14 11:15:00,31.57,31.58,31.5,31.5,13800.0,18.4009,18.4067,18.3601,18.3601,13800.0
2011-01-14 11:20:00,31.5,31.52,31.48,31.51,34100.0,18.3601,18.3717,18.3484,18.3659,34100.0
2011-01-14 11:25:00,31.51,31.51,31.47,31.49,20100.0,18.3659,18.3659,18.3426,18.3542,20100.0
2011-01-14 11:30:00,31.48,31.49,31.47,31.48,18000.0,18.3484,18.3542,18.3426,18.3484,18000.0
2011-01-14 11:35:00,31.48,31.5,31.47,31.5,8400.0,18.3484,18.3601,18.3426,18.3601,8400.0
2011-01-14 11:40:00,31.5,31.52,31.49,31.52,18300.0,18.3601,18.3717,18.3542,18.3717,18300.0
2011-01-14 11:45:00,31.52,31.54,31.52,31.53,5100.0,18.3717,18.3834,18.3717,18.3776,5100.0
2011-01-14 11:50:00,31.53,31.54,31.51,31.52,21800.0,18.3776,18.3834,18.3659,18.3717,21800.0
2011-01-14 11:55:00,31.51,31.54,31.51,31.53,11700.0,18.3659,18.3834,18.3659,18.3776,11700.0
2011-01-14 12:00:00,31.52,31.56,31.52,31.55,16200.0,18.3717,18.395,18.3717,18.3892,16200.0
2011-01-14 12:05:00,31.56,31.56,31.55,31.56,2600.0,18.395,18.395,18.3892,18.395,2600.0
2011-01-14 12:10:00,31.56,31.59,31.55,31.57,16600.0,18.395,18.4125,18.3892,18.4009,16600.0
2011-01-14 12:15:00,31.58,31.58,31.56,31.56,12500.0,18.4067,18.4067,18.395,18.395,12500.0
2011-01-14 12:20:00,31.57,31.58,31.56,31.58,12800.0,18.4009,18.4067,18.395,18.4067,12800.0
2011-01-14 12:25:00,31.59,31.6,31.57,31.58,21800.0,18.4125,18.4184,18.4009,18.4067,21800.0
2011-01-14 12:30:00,31.58,31.63,31.58,31.63,21400.0,18.4067,18.4358,18.4067,18.4358,21400.0
2011-01-14 12:35:00,31.63,31.66,31.63,31.64,21400.0,18.4358,18.4533,18.4358,18.4417,21400.0
2011-01-14 12:40:00,31.63,31.64,31.63,31.63,6100.0,18.4358,18.4417,18.4358,18.4358,6100.0
2011-01-14 12:45:00,31.62,31.62,31.59,31.59,10200.0,18.43,18.43,18.4125,18.4125,10200.0
2011-01-14 12:50:00,31.59,31.6,31.56,31.6,19800.0,18.4125,18.4184,18.395,18.4184,19800.0
2011-01-14 12:55:00,31.59,31.6,31.58,31.59,4600.0,18.4125,18.4184,18.4067,18.4125,4600.0
2011-01-14 13:00:00,31.59,31.59,31.54,31.54,21000.0,18.4125,18.4125,18.3834,18.3834,21000.0
2011-01-14 13:05:00,31.56,31.56,31.54,31.54,6000.0,18.395,18.395,18.3834,18.3834,6000.0
2011-01-14 13:10:00,31.54,31.54,31.53,31.53,6600.0,18.3834,18.3834,18.3776,18.3776,6600.0
2011-01-14 13:15:00,31.52,31.53,31.51,31.51,6100.0,18.3717,18.3776,18.3659,18.3659,6100.0
2011-01-14 13:20:00,31.51,31.52,31.49,31.49,9800.0,18.3659,18.3717,18.3542,18.3542,9800.0
2011-01-14 13:25:00,31.49,31.5,31.48,31.49,10900.0,18.3542,18.3601,18.3484,18.3542,10900.0
2011-01-14 13:30:00,31.49,31.49,31.48,31.48,2800.0,18.3542,18.3542,18.3484,18.3484,2800.0
2011-01-14 13:35:00,31.48,31.49,31.48,31.48,4100.0,18.3484,18.3542,18.3484,18.3484,4100.0
2011-01-14 13:40:00,31.48,31.49,31.45,31.45,12400.0,18.3484,18.3542,18.3309,18.3309,12400.0
2011-01-14 13:45:00,31.45,31.46,31.45,31.45,1300.0,18.3309,18.3368,18.3309,18.3309,1300.0
2011-01-14 13:50:00,31.46,31.48,31.45,31.48,18200.0,18.3368,18.3484,18.3309,18.3484,18200.0
2011-01-14 13:55:00,31.47,31.54,31.45,31.52,70900.0,18.3426,18.3834,18.3309,18.3717,70900.0
2011-01-14 14:00:00,31.52,31.54,31.52,31.53,15500.0,18.3717,18.3834,18.3717,18.3776,15500.0
2011-01-14 14:05:00,31.53,31.54,31.53,31.53,11600.0,18.3776,18.3834,18.3776,18.3776,11600.0
2011-01-14 14:10:00,31.54,31.55,31.53,31.54,12700.0,18.3834,18.3892,18.3776,18.3834,12700.0
2011-01-14 14:15:00,31.54,31.55,31.52,31.55,19600.0,18.3834,18.3892,18.3717,18.3892,19600.0
2011-01-14 14:20:00,31.55,31.55,31.53,31.53,7300.0,18.3892,18.3892,18.3776,18.3776,7300.0
2011-01-14 14:25:00,31.54,31.54,31.53,31.53,13400.0,18.3834,18.3834,18.3776,18.3776,13400.0
2011-01-14 14:30:00,31.54,31.55,31.54,31.55,7600.0,18.3834,18.3892,18.3834,18.3892,7600.0
2011-01-14 14:35:00,31.55,31.56,31.53,31.53,38000.0,18.3892,18.395,18.3776,18.3776,38000.0
2011-01-14 14:40:00,31.54,31.54,31.53,31.53,11000.0,18.3834,18.3834,18.3776,18.3776,11000.0
2011-01-14 14:45:00,31.53,31.56,31.53,31.56,21100.0,18.3776,18.395,18.3776,18.395,21100.0
2011-01-14 14:50:00,31.56,31.58,31.56,31.57,14500.0,18.395,18.4067,18.395,18.4009,14500.0
2011-01-14 14:55:00,31.56,31.57,31.56,31.57,7900.0,18.395,18.4009,18.395,18.4009,7900.0
2011-01-14 15:00:00,31.57,31.6,31.57,31.59,11900.0,18.4009,18.4184,18.4009,18.4125,11900.0
2011-01-14 15:05:00,31.6,31.6,31.59,31.59,16400.0,18.4184,18.4184,18.4125,18.4125,16400.0
2011-01-14 15:10:00,31.6,31.6,31.59,31.6,16400.0,18.4184,18.4184,18.4125,18.4184,16400.0
2011-01-14 15:15:00,31.6,31.61,31.58,31.58,40200.0,18.4184,18.4242,18.4067,18.4067,40200.0
2011-01-14 15:20:00,31.59,31.59,31.58,31.58,7400.0,18.4125,18.4125,18.4067,18.4067,7400.0
2011-01-14 15:25:00,31.59,31.59,31.56,31.56,30200.0,18.4125,18.4125,18.395,18.395,30200.0
2011-01-14 15:30:00,31.56,31.57,31.56,31.56,13600.0,18.395,18.4009,18.395,18.395,13600.0
2011-01-14 15:35:00,31.57,31.57,31.56,31.56,12700.0,18.4009,18.4009,18.395,18.395,12700.0
2011-01-14 15:40:00,31.57,31.59,31.56,31.58,29700.0,18.4009,18.4125,18.395,18.4067,29700.0
2011-01-14 15:45:00,31.59,31.63,31.58,31.6,70800.0,18.4125,18.4358,18.4067,18.4184,70800.0
2011-01-14 15:50:00,31.6,31.6,31.56,31.57,45000.0,18.4184,18.4184,18.395,18.4009,45000.0
2011-01-14 15:55:00,31.57,31.62,31.56,31.6,91600.0,18.4009,18.43,18.395,18.4184,91600.0
2011-01-18 09:30:00,31.67,31.85,31.65,31.76,65200.0,18.4592,18.5641,18.4475,18.5116,65200.0
2011-01-18 09:35:00,31.76,31.76,31.69,31.7,19100.0,18.5116,18.5116,18.4708,18.4766,19100.0
2011-01-18 09:40:00,31.68,31.69,31.6,31.6,28300.0,18.465,18.4708,18.4184,18.4184,28300.0
2011-01-18 09:45:00,31.6,31.62,31.6,31.61,31900.0,18.4184,18.43,18.4184,18.4242,31900.0
2011-01-18 09:50:00,31.61,31.62,31.52,31.53,35600.0,18.4242,18.43,18.3717,18.3776,35600.0
2011-01-18 09:55:00,31.54,31.59,31.53,31.55,31600.0,18.3834,18.4125,18.3776,18.3892,31600.0
2011-01-18 10:00:00,31.56,31.6,31.52,31.59,47200.0,18.395,18.4184,18.3717,18.4125,47200.0
2011-01-18 10:05:00,31.59,31.6,31.55,31.55,19600.0,18.4125,18.4184,18.3892,18.3892,19600.0
2011-01-18 10:10:00,31.56,31.58,31.52,31.58,27100.0,18.395,18.4067,18.3717,18.4067,27100.0
2011-01-18 10:15:00,31.59,31.6,31.56,31.56,18900.0,18.4125,18.4184,18.395,18.395,18900.0
2011-01-18 10:20:00,31.56,31.57,31.5,31.51,34000.0,18.395,18.4009,18.3601,18.3659,34000.0
2011-01-18 10:25:00,31.51,31.54,31.5,31.52,29000.0,18.3659,18.3834,18.3601,18.3717,29000.0
2011-01-18 10:30:00,31.52,31.52,31.45,31.45,24900.0,18.3717,18.3717,18.3309,18.3309,24900.0
2011-01-18 10:35:00,31.45,31.46,31.43,31.43,33200.0,18.3309,18.3368,18.3193,18.3193,33200.0
2011-01-18 10:40:00,31.44,31.5,31.43,31.5,62900.0,18.3251,18.3601,18.3193,18.3601,62900.0
2011-01-18 10:45:00,31.49,31.51,31.48,31.49,53400.0,18.3542,18.3659,18.3484,18.3542,53400.0
2011-01-18 10:50:00,31.5,31.5,31.49,31.5,29900.0,18.3601,18.3601,18.3542,18.3601,29900.0
2011-01-18 10:55:00,31.5,31.5,31.49,31.49,14200.0,18.3601,18.3601,18.3542,18.3542,14200.0
2011-01-18 11:00:00,31.5,31.51,31.49,31.51,57800.0,18.3601,18.3659,18.3542,18.3659,57800.0
2011-01-18 11:05:00,31.51,31.51,31.47,31.5,59700.0,18.3659,18.3659,18.3426,18.3601,59700.0
2011-01-18 11:10:00,31.5,31.5,31.49,31.5,22000.0,18.3601,18.3601,18.3542,18.3601,22000.0
2011-01-18 11:15:00,31.5,31.5,31.45,31.47,38700.0,18.3601,18.3601,18.3309,18.3426,38700.0
2011-01-18 11:20:00,31.48,31.51,31.48,31.48,26000.0,18.3484,18.3659,18.3484,18.3484,26000.0
2011-01-18 11:25:00,31.48,31.49,31.44,31.44,18700.0,18.3484,18.3542,18.3251,18.3251,18700.0
2011-01-18 11:30:00,31.45,31.45,31.44,31.45,44500.0,18.3309,18.3309,18.3251,18.3309,44500.0
2011-01-18 11:35:00,31.44,31.45,31.42,31.43,31100.0,18.3251,18.3309,18.3134,18.3193,31100.0
2011-01-18 11:40:00,31.44,31.48,31.43,31.48,29300.0,18.3251,18.3484,18.3193,18.3484,29300.0
2011-01-18 11:45:00,31.48,31.49,31.48,31.49,16600.0,18.3484,18.3542,18.3484,18.3542,16600.0
2011-01-18 11:50:00,31.49,31.49,31.46,31.46,27600.0,18.3542,18.3542,18.3368,18.3368,27600.0
2011-01-18 11:55:00,31.48,31.51,31.47,31.5,22700.0,18.3484,18.3659,18.3426,18.3601,22700.0
2011-01-18 12:00:00,31.5,31.5,31.46,31.47,29700.0,18.3601,18.3601,18.3368,18.3426,29700.0
2011-01-18 12:05:00,31.47,31.47,31.46,31.46,18200.0,18.3426,18.3426,18.3368,18.3368,18200.0
2011-01-18 12:10:00,31.46,31.47,31.46,31.46,10600.0,18.3368,18.3426,18.3368,18.3368,10600.0
2011-01-18 12:15:00,31.46,31.49,31.46,31.48,49200.0,18.3368,18.3542,18.3368,18.3484,49200.0
2011-01-18 12:20:00,31.49,31.49,31.46,31.47,15600.0,18.3542,18.3542,18.3368,18.3426,15600.0
2011-01-18 12:25:00,31.47,31.47,31.44,31.44,13300.0,18.3426,18.3426,18.3251,18.3251,13300.0
2011-01-18 12:30:00,31.45,31.45,31.43,31.44,16100.0,18.3309,18.3309,18.3193,18.3251,16100.0
2011-01-18 12:35:00,31.45,31.48,31.44,31.46,20400.0,18.3309,18.3484,18.3251,18.3368,20400.0
2011-01-18 12:40:00,31.46,31.47,31.46,31.46,17600.0,18.3368,18.3426,18.3368,18.3368,17600.0
2011-01-18 12:45:00,31.46,31.48,31.46,31.47,34800.0,18.3368,18.3484,18.3368,18.3426,34800.0
2011-01-18 12:50:00,31.47,31.51,31.47,31.49,36000.0,18.3426,18.3659,18.3426,18.3542,36000.0
2011-01-18 12:55:00,31.49,31.5,31.49,31.49,13900.0,18.3542,18.3601,18.3542,18.3542,13900.0
2011-01-18 13:00:00,31.49,31.5,31.48,31.5,30200.0,18.3542,18.3601,18.3484,18.3601,30200.0
2011-01-18 13:05:00,31.49,31.5,31.48,31.49,29700.0,18.3542,18.3601,18.3484,18.3542,29700.0
2011-01-18 13:10:00,31.49,31.5,31.47,31.49,72800.0,18.3542,18.3601,18.3426,18.3542,72800.0
2011-01-18 13:15:00,31.5,31.5,31.49,31.49,15300.0,18.3601,18.3601,18.3542,18.3542,15300.0
2011-01-18 13:20:00,31.5,31.5,31.47,31.47,30600.0,18.3601,18.3601,18.3426,18.3426,30600.0
2011-01-18 13:25:00,31.47,31.48,31.45,31.46,40300.0,18.3426,18.3484,18.3309,18.3368,40300.0
2011-01-18 13:30:00,31.47,31.47,31.43,31.43,35800.0,18.3426,18.3426,18.3193,18.3193,35800.0
2011-01-18 13:35:00,31.44,31.44,31.41,31.41,15000.0,18.3251,18.3251,18.3076,18.3076,15000.0
2011-01-18 13:40:00,31.41,31.42,31.4,31.4,15300.0,18.3076,18.3134,18.3018,18.3018,15300.0
2011-01-18 13:45:00,31.4,31.41,31.4,31.4,16200.0,18.3018,18.3076,18.3018,18.3018,16200.0
2011-01-18 13:50:00,31.4,31.4,31.38,31.38,19200.0,18.3018,18.3018,18.2901,18.2901,19200.0
2011-01-18 13:55:00,31.38,31.39,31.34,31.35,32400.0,18.2901,18.296,18.2668,18.2726,32400.0
2011-01-18 14:00:00,31.35,31.36,31.33,31.36,44500.0,18.2726,18.2785,18.261,18.2785,44500.0
2011-01-18 14:05:00,31.37,31.41,31.36,31.4,19800.0,18.2843,18.3076,18.2785,18.3018,19800.0
2011-01-18 14:10:00,31.41,31.41,31.36,31.36,30300.0,18.3076,18.3076,18.2785,18.2785,30300.0
2011-01-18 14:15:00,31.36,31.37,31.36,31.36,20500.0,18.2785,18.2843,18.2785,18.2785,20500.0
2011-01-18 14:20:00,31.36,31.37,31.33,31.33,28200.0,18.2785,18.2843,18.261,18.261,28200.0
2011-01-18 14:25:00,31.34,31.34,31.32,31.32,14700.0,18.2668,18.2668,18.2552,18.2552,14700.0
2011-01-18 14:30:00,31.33,31.33,31.3,31.3,49000.0,18.261,18.261,18.2435,18.2435,49000.0
2011-01-18 14:35:00,31.3,31.31,31.27,31.28,41200.0,18.2435,18.2493,18.226,18.2318,41200.0
2011-01-18 14:40:00,31.28,31.28,31.25,31.25,35000.0,18.2318,18.2318,18.2144,18.2144,35000.0
2011-01-18 14:45:00,31.25,31.29,31.23,31.27,56200.0,18.2144,18.2377,18.2027,18.226,56200.0
2011-01-18 14:50:00,31.26,31.27,31.24,31.26,39500.0,18.2202,18.226,18.2085,18.2202,39500.0
2011-01-18 14:55:00,31.27,31.31,31.26,31.31,61300.0,18.226,18.2493,18.2202,18.2493,61300.0
2011-01-18 15:00:00,31.31,31.32,31.3,31.3,29400.0,18.2493,18.2552,18.2435,18.2435,29400.0
2011-01-18 15:05:00,31.31,31.34,31.31,31.33,56800.0,18.2493,18.2668,18.2493,18.261,56800.0
2011-01-18 15:10:00,31.32,31.33,31.32,31.33,33900.0,18.2552,18.261,18.2552,18.261,33900.0
2011-01-18 15:15:00,31.32,31.33,31.3,31.31,32500.0,18.2552,18.261,18.2435,18.2493,32500.0
2011-01-18 15:20:00,31.31,31.31,31.3,31.31,72500.0,18.2493,18.2493,18.2435,18.2493,72500.0
2011-01-18 15:25:00,31.3,31.31,31.3,31.3,66600.0,18.2435,18.2493,18.2435,18.2435,66600.0
2011-01-18 15:30:00,31.31,31.31,31.27,31.31,149200.0,18.2493,18.2493,18.226,18.2493,149200.0
2011-01-18 15:35:00,31.31,31.31,31.3,31.31,57800.0,18.2493,18.2493,18.2435,18.2493,57800.0
2011-01-18 15:40:00,31.31,31.35,31.3,31.35,102300.0,18.2493,18.2726,18.2435,18.2726,102300.0
2011-01-18 15:45:00,31.34,31.36,31.32,31.35,120100.0,18.2668,18.2785,18.2552,18.2726,120100.0
2011-01-18 15:50:00,31.35,31.38,31.33,31.35,131000.0,18.2726,18.2901,18.261,18.2726,131000.0
2011-01-18 15:55:00,31.35,31.36,31.32,31.33,202100.0,18.2726,18.2785,18.2552,18.261,202100.0
2011-01-19 09:30:00,31.31,31.49,31.31,31.46,47200.0,18.2493,18.3542,18.2493,18.3368,47200.0
2011-01-19 09:35:00,31.48,31.55,31.41,31.42,39000.0,18.3484,18.3892,18.3076,18.3134,39000.0
2011-01-19 09:40:00,31.44,31.46,31.41,31.42,16800.0,18.3251,18.3368,18.3076,18.3134,16800.0
2011-01-19 09:45:00,31.42,31.46,31.42,31.43,16200.0,18.3134,18.3368,18.3134,18.3193,16200.0
2011-01-19 09:50:00,31.42,31.47,31.42,31.46,28100.0,18.3134,18.3426,18.3134,18.3368,28100.0
2011-01-19 09:55:00,31.46,31.53,31.45,31.52,53800.0,18.3368,18.3776,18.3309,18.3717,53800.0
2011-01-19 10:00:00,31.53,31.59,31.49,31.58,50500.0,18.3776,18.4125,18.3542,18.4067,50500.0
2011-01-19 10:05:00,31.58,31.62,31.58,31.61,13300.0,18.4067,18.43,18.4067,18.4242,13300.0
2011-01-19 10:10:00,31.62,31.62,31.61,31.61,26500.0,18.43,18.43,18.4242,18.4242,26500.0
2011-01-19 10:15:00,31.62,31.63,31.58,31.6,24400.0,18.43,18.4358,18.4067,18.4184,24400.0
2011-01-19 10:20:00,31.59,31.63,31.59,31.61,26400.0,18.4125,18.4358,18.4125,18.4242,26400.0
2011-01-19 10:25:00,31.61,31.61,31.56,31.57,15100.0,18.4242,18.4242,18.395,18.4009,15100.0
2011-01-19 10:30:00,31.58,31.64,31.56,31.57,32200.0,18.4067,18.4417,18.395,18.4009,32200.0
2011-01-19 10:35:00,31.57,31.59,31.54,31.56,9800.0,18.4009,18.4125,18.3834,18.395,9800.0
2011-01-19 10:40:00,31.56,31.59,31.56,31.59,54200.0,18.395,18.4125,18.395,18.4125,54200.0
2011-01-19 10:45:00,31.59,31.61,31.56,31.6,20600.0,18.4125,18.4242,18.395,18.4184,20600.0
2011-01-19 10:50:00,31.6,31.63,31.56,31.63,21000.0,18.4184,18.4358,18.395,18.4358,21000.0
2011-01-19 10:55:00,31.63,31.64,31.61,31.63,22100.0,18.4358,18.4417,18.4242,18.4358,22100.0
2011-01-19 11:00:00,31.63,31.63,31.6,31.61,5700.0,18.4358,18.4358,18.4184,18.4242,5700.0
2011-01-19 11:05:00,31.61,31.63,31.6,31.62,8500.0,18.4242,18.4358,18.4184,18.43,8500.0
2011-01-19 11:10:00,31.63,31.63,31.59,31.6,16400.0,18.4358,18.4358,18.4125,18.4184,16400.0
2011-01-19 11:15:00,31.6,31.61,31.58,31.61,12200.0,18.4184,18.4242,18.4067,18.4242,12200.0
2011-01-19 11:20:00,31.61,31.62,31.6,31.62,6900.0,18.4242,18.43,18.4184,18.43,6900.0
2011-01-19 11:25:00,31.62,31.64,31.61,31.63,11500.0,18.43,18.4417,18.4242,18.4358,11500.0
2011-01-19 11:30:00,31.62,31.65,31.61,31.65,15700.0,18.43,18.4475,18.4242,18.4475,15700.0
2011-01-19 11:35:00,31.65,31.65,31.63,31.63,15500.0,18.4475,18.4475,18.4358,18.4358,15500.0
2011-01-19 11:40:00,31.62,31.62,31.58,31.6,28800.0,18.43,18.43,18.4067,18.4184,28800.0
2011-01-19 11:45:00,31.6,31.6,31.57,31.58,16900.0,18.4184,18.4184,18.4009,18.4067,16900.0
2011-01-19 11:50:00,31.59,31.63,31.59,31.63,10500.0,18.4125,18.4358,18.4125,18.4358,10500.0
2011-01-19 11:55:00,31.63,31.71,31.62,31.7,68700.0,18.4358,18.4825,18.43,18.4766,68700.0
2011-01-19 12:00:00,31.69,31.73,31.69,31.73,31900.0,18.4708,18.4941,18.4708,18.4941,31900.0
2011-01-19 12:05:00,31.73,31.77,31.73,31.73,43600.0,18.4941,18.5174,18.4941,18.4941,43600.0
2011-01-19 12:10:00,31.74,31.76,31.73,31.75,20000.0,18.5,18.5116,18.4941,18.5058,20000.0
2011-01-19 12:15:00,31.75,31.75,31.73,31.73,20300.0,18.5058,18.5058,18.4941,18.4941,20300.0
2011-01-19 12:20:00,31.74,31.78,31.73,31.78,14500.0,18.5,18.5233,18.4941,18.5233,14500.0
2011-01-19 12:25:00,31.77,31.8,31.77,31.77,18700.0,18.5174,18.5349,18.5174,18.5174,18700.0
2011-01-19 12:30:00,31.77,31.77,31.66,31.66,68700.0,18.5174,18.5174,18.4533,18.4533,68700.0
2011-01-19 12:35:00,31.66,31.66,31.61,31.61,29100.0,18.4533,18.4533,18.4242,18.4242,29100.0
2011-01-19 12:40:00,31.62,31.63,31.61,31.62,15500.0,18.43,18.4358,18.4242,18.43,15500.0
2011-01-19 12:45:00,31.62,31.63,31.61,31.63,12700.0,18.43,18.4358,18.4242,18.4358,12700.0
2011-01-19 12:50:00,31.63,31.69,31.63,31.69,19100.0,18.4358,18.4708,18.4358,18.4708,19100.0
2011-01-19 12:55:00,31.69,31.71,31.68,31.68,23100.0,18.4708,18.4825,18.465,18.465,23100.0
2011-01-19 13:00:00,31.68,31.69,31.64,31.69,22800.0,18.465,18.4708,18.4417,18.4708,22800.0
2011-01-19 13:05:00,31.69,31.71,31.69,31.71,7500.0,18.4708,18.4825,18.4708,18.4825,7500.0
2011-01-19 13:10:00,31.71,31.72,31.69,31.69,5400.0,18.4825,18.4883,18.4708,18.4708,5400.0
2011-01-19 13:15:00,31.69,31.7,31.69,31.7,3500.0,18.4708,18.4766,18.4708,18.4766,3500.0
2011-01-19 13:20:00,31.7,31.74,31.69,31.7,9800.0,18.4766,18.5,18.4708,18.4766,9800.0
2011-01-19 13:25:00,31.75,31.75,31.69,31.72,20800.0,18.5058,18.5058,18.4708,18.4883,20800.0
2011-01-19 13:30:00,31.71,31.74,31.71,31.74,8600.0,18.4825,18.5,18.4825,18.5,8600.0
2011-01-19 13:35:00,31.74,31.74,31.73,31.74,6900.0,18.5,18.5,18.4941,18.5,6900.0
2011-01-19 13:40:00,31.74,31.74,31.73,31.74,1800.0,18.5,18.5,18.4941,18.5,1800.0
2011-01-19 13:45:00,31.74,31.75,31.74,31.75,4500.0,18.5,18.5058,18.5,18.5058,4500.0
2011-01-19 13:50:00,31.75,31.75,31.7,31.72,16100.0,18.5058,18.5058,18.4766,18.4883,16100.0
2011-01-19 13:55:00,31.71,31.72,31.7,31.72,12000.0,18.4825,18.4883,18.4766,18.4883,12000.0
2011-01-19 14:00:00,31.72,31.73,31.72,31.72,5100.0,18.4883,18.4941,18.4883,18.4883,5100.0
2011-01-19 14:05:00,31.73,31.75,31.71,31.72,18400.0,18.4941,18.5058,18.4825,18.4883,18400.0
2011-01-19 14:10:00,31.72,31.75,31.72,31.73,22100.0,18.4883,18.5058,18.4883,18.4941,22100.0
2011-01-19 14:15:00,31.74,31.75,31.72,31.74,28200.0,18.5,18.5058,18.4883,18.5,28200.0
2011-01-19 14:20:00,31.74,31.77,31.73,31.77,32000.0,18.5,18.5174,18.4941,18.5174,32000.0
2011-01-19 14:25:00,31.77,31.78,31.75,31.77,30600.0,18.5174,18.5233,18.5058,18.5174,30600.0
2011-01-19 14:30:00,31.77,31.79,31.76,31.78,26600.0,18.5174,18.5291,18.5116,18.5233,26600.0
2011-01-19 14:35:00,31.78,31.8,31.78,31.8,19100.0,18.5233,18.5349,18.5233,18.5349,19100.0
2011-01-19 14:40:00,31.8,31.8,31.76,31.76,14900.0,18.5349,18.5349,18.5116,18.5116,14900.0
2011-01-19 14:45:00,31.76,31.77,31.76,31.77,10900.0,18.5116,18.5174,18.5116,18.5174,10900.0
2011-01-19 14:50:00,31.77,31.78,31.75,31.76,87700.0,18.5174,18.5233,18.5058,18.5116,87700.0
2011-01-19 14:55:00,31.77,31.79,31.75,31.79,22800.0,18.5174,18.5291,18.5058,18.5291,22800.0
2011-01-19 15:00:00,31.78,31.79,31.77,31.79,11900.0,18.5233,18.5291,18.5174,18.5291,11900.0
2011-01-19 15:05:00,31.78,31.8,31.76,31.76,18100.0,18.5233,18.5349,18.5116,18.5116,18100.0
2011-01-19 15:10:00,31.77,31.77,31.73,31.74,43100.0,18.5174,18.5174,18.4941,18.5,43100.0
2011-01-19 15:15:00,31.75,31.79,31.74,31.76,85400.0,18.5058,18.5291,18.5,18.5116,85400.0
2011-01-19 15:20:00,31.76,31.77,31.76,31.76,11800.0,18.5116,18.5174,18.5116,18.5116,11800.0
2011-01-19 15:25:00,31.76,31.77,31.74,31.77,50200.0,18.5116,18.5174,18.5,18.5174,50200.0
2011-01-19 15:30:00,31.77,31.77,31.73,31.74,41800.0,18.5174,18.5174,18.4941,18.5,41800.0
2011-01-19 15:35:00,31.73,31.75,31.71,31.74,49100.0,18.4941,18.5058,18.4825,18.5,49100.0
2011-01-19 15:40:00,31.74,31.78,31.72,31.78,39500.0,18.5,18.5233,18.4883,18.5233,39500.0
2011-01-19 15:45:00,31.78,31.8,31.77,31.77,54000.0,18.5233,18.5349,18.5174,18.5174,54000.0
2011-01-19 15:50:00,31.78,31.78,31.76,31.76,32000.0,18.5233,18.5233,18.5116,18.5116,32000.0
2011-01-19 15:55:00,31.76,31.77,31.74,31.74,168200.0,18.5116,18.5174,18.5,18.5,168200.0
2011-01-20 09:30:00,31.78,32.19,31.78,32.13,74600.0,18.5233,18.7622,18.5233,18.7273,74600.0
2011-01-20 09:35:00,32.13,32.16,32.06,32.08,47600.0,18.7273,18.7448,18.6865,18.6981,47600.0
2011-01-20 09:40:00,32.08,32.1,32.03,32.04,43200.0,18.6981,18.7098,18.669,18.6748,43200.0
2011-01-20 09:45:00,32.04,32.09,32.02,32.05,34700.0,18.6748,18.704,18.6632,18.6806,34700.0
2011-01-20 09:50:00,32.05,32.11,32.0,32.11,30300.0,18.6806,18.7156,18.6515,18.7156,30300.0
2011-01-20 09:55:00,32.11,32.15,32.1,32.13,25600.0,18.7156,18.7389,18.7098,18.7273,25600.0
2011-01-20 10:00:00,32.14,32.15,32.09,32.1,16800.0,18.7331,18.7389,18.704,18.7098,16800.0
2011-01-20 10:05:00,32.1,32.1,32.04,32.04,16300.0,18.7098,18.7098,18.6748,18.6748,16300.0
2011-01-20 10:10:00,32.04,32.05,31.95,31.96,33000.0,18.6748,18.6806,18.6224,18.6282,33000.0
2011-01-20 10:15:00,31.96,31.96,31.87,31.89,29300.0,18.6282,18.6282,18.5757,18.5874,29300.0
2011-01-20 10:20:00,31.89,31.94,31.85,31.92,30500.0,18.5874,18.6165,18.5641,18.6049,30500.0
2011-01-20 10:25:00,31.92,32.01,31.9,32.01,24000.0,18.6049,18.6573,18.5932,18.6573,24000.0
2011-01-20 10:30:00,32.01,32.06,32.0,32.04,18700.0,18.6573,18.6865,18.6515,18.6748,18700.0
2011-01-20 10:35:00,32.04,32.08,32.03,32.06,19500.0,18.6748,18.6981,18.669,18.6865,19500.0
2011-01-20 10:40:00,32.05,32.11,32.03,32.11,12200.0,18.6806,18.7156,18.669,18.7156,12200.0
2011-01-20 10:45:00,32.1,32.11,32.06,32.1,26000.0,18.7098,18.7156,18.6865,18.7098,26000.0
2011-01-20 10:50:00,32.09,32.11,32.06,32.08,21300.0,18.704,18.7156,18.6865,18.6981,21300.0
2011-01-20 10:55:00,32.08,32.1,32.06,32.07,22000.0,18.6981,18.7098,18.6865,18.6923,22000.0
2011-01-20 11:00:00,32.08,32.1,32.06,32.09,37800.0,18.6981,18.7098,18.6865,18.704,37800.0
2011-01-20 11:05:00,32.09,32.11,32.07,32.07,26100.0,18.704,18.7156,18.6923,18.6923,26100.0
2011-01-20 11:10:00,32.07,32.11,32.07,32.1,18900.0,18.6923,18.7156,18.6923,18.7098,18900.0
2011-01-20 11:15:00,32.11,32.11,32.05,32.07,27000.0,18.7156,18.7156,18.6806,18.6923,27000.0
2011-01-20 11:20:00,32.07,32.08,32.05,32.08,28100.0,18.6923,18.6981,18.6806,18.6981,28100.0
2011-01-20 11:25:00,32.09,32.11,32.06,32.07,30400.0,18.704,18.7156,18.6865,18.6923,30400.0
2011-01-20 11:30:00,32.07,32.08,32.04,32.04,10200.0,18.6923,18.6981,18.6748,18.6748,10200.0
2011-01-20 11:35:00,32.05,32.12,32.05,32.11,17200.0,18.6806,18.7214,18.6806,18.7156,17200.0
2011-01-20 11:40:00,32.12,32.14,32.11,32.13,23100.0,18.7214,18.7331,18.7156,18.7273,23100.0
2011-01-20 11:45:00,32.13,32.15,32.12,32.15,11600.0,18.7273,18.7389,18.7214,18.7389,11600.0
2011-01-20 11:50:00,32.15,32.18,32.14,32.17,23100.0,18.7389,18.7564,18.7331,18.7506,23100.0
2011-01-20 11:55:00,32.18,32.19,32.17,32.19,16500.0,18.7564,18.7622,18.7506,18.7622,16500.0
2011-01-20 12:00:00,32.19,32.2,32.17,32.18,23600.0,18.7622,18.7681,18.7506,18.7564,23600.0
2011-01-20 12:05:00,32.18,32.22,32.18,32.22,11600.0,18.7564,18.7797,18.7564,18.7797,11600.0
2011-01-20 12:10:00,32.21,32.22,32.19,32.2,18800.0,18.7739,18.7797,18.7622,18.7681,18800.0
2011-01-20 12:15:00,32.21,32.22,32.18,32.21,15600.0,18.7739,18.7797,18.7564,18.7739,15600.0
2011-01-20 12:20:00,32.2,32.25,32.19,32.25,14000.0,18.7681,18.7972,18.7622,18.7972,14000.0
2011-01-20 12:25:00,32.24,32.24,32.21,32.24,22500.0,18.7914,18.7914,18.7739,18.7914,22500.0
2011-01-20 12:30:00,32.24,32.27,32.23,32.27,21300.0,18.7914,18.8089,18.7856,18.8089,21300.0
2011-01-20 12:35:00,32.27,32.29,32.24,32.24,20600.0,18.8089,18.8205,18.7914,18.7914,20600.0
2011-01-20 12:40:00,32.24,32.24,32.21,32.23,15600.0,18.7914,18.7914,18.7739,18.7856,15600.0
2011-01-20 12:45:00,32.23,32.25,32.22,32.25,14200.0,18.7856,18.7972,18.7797,18.7972,14200.0
2011-01-20 12:50:00,32.25,32.28,32.23,32.28,17000.0,18.7972,18.8147,18.7856,18.8147,17000.0
2011-01-20 12:55:00,32.28,32.29,32.26,32.28,11000.0,18.8147,18.8205,18.803,18.8147,11000.0
2011-01-20 13:00:00,32.27,32.28,32.21,32.21,18300.0,18.8089,18.8147,18.7739,18.7739,18300.0
2011-01-20 13:05:00,32.21,32.22,32.18,32.18,49200.0,18.7739,18.7797,18.7564,18.7564,49200.0
2011-01-20 13:10:00,32.18,32.19,32.18,32.19,9200.0,18.7564,18.7622,18.7564,18.7622,9200.0
2011-01-20 13:15:00,32.19,32.21,32.18,32.21,23100.0,18.7622,18.7739,18.7564,18.7739,23100.0
2011-01-20 13:20:00,32.21,32.22,32.2,32.22,12800.0,18.7739,18.7797,18.7681,18.7797,12800.0
2011-01-20 13:25:00,32.22,32.24,32.21,32.24,25100.0,18.7797,18.7914,18.7739,18.7914,25100.0
2011-01-20 13:30:00,32.24,32.28,32.24,32.27,34900.0,18.7914,18.8147,18.7914,18.8089,34900.0
2011-01-20 13:35:00,32.27,32.3,32.27,32.3,14200.0,18.8089,18.8264,18.8089,18.8264,14200.0
2011-01-20 13:40:00,32.3,32.31,32.29,32.3,16100.0,18.8264,18.8322,18.8205,18.8264,16100.0
2011-01-20 13:45:00,32.3,32.3,32.24,32.24,65600.0,18.8264,18.8264,18.7914,18.7914,65600.0
2011-01-20 13:50:00,32.24,32.25,32.21,32.22,27900.0,18.7914,18.7972,18.7739,18.7797,27900.0
2011-01-20 13:55:00,32.21,32.23,32.2,32.2,28900.0,18.7739,18.7856,18.7681,18.7681,28900.0
2011-01-20 14:00:00,32.2,32.21,32.19,32.21,12000.0,18.7681,18.7739,18.7622,18.7739,12000.0
2011-01-20 14:05:00,32.21,32.25,32.2,32.24,17400.0,18.7739,18.7972,18.7681,18.7914,17400.0
2011-01-20 14:10:00,32.24,32.26,32.21,32.22,28000.0,18.7914,18.803,18.7739,18.7797,28000.0
2011-01-20 14:15:00,32.21,32.21,32.18,32.19,20900.0,18.7739,18.7739,18.7564,18.7622,20900.0
2011-01-20 14:20:00,32.18,32.22,32.17,32.21,20700.0,18.7564,18.7797,18.7506,18.7739,20700.0
2011-01-20 14:25:00,32.22,32.24,32.21,32.24,18200.0,18.7797,18.7914,18.7739,18.7914,18200.0
2011-01-20 14:30:00,32.24,32.25,32.24,32.24,11900.0,18.7914,18.7972,18.7914,18.7914,11900.0
2011-01-20 14:35:00,32.24,32.25,32.24,32.25,17000.0,18.7914,18.7972,18.7914,18.7972,17000.0
2011-01-20 14:40:00,32.25,32.26,32.24,32.25,20100.0,18.7972,18.803,18.7914,18.7972,20100.0
2011-01-20 14:45:00,32.24,32.24,32.21,32.22,28500.0,18.7914,18.7914,18.7739,18.7797,28500.0
2011-01-20 14:50:00,32.22,32.23,32.18,32.2,30100.0,18.7797,18.7856,18.7564,18.7681,30100.0
2011-01-20 14:55:00,32.2,32.23,32.2,32.22,18400.0,18.7681,18.7856,18.7681,18.7797,18400.0
2011-01-20 15:00:00,32.21,32.22,32.21,32.21,11500.0,18.7739,18.7797,18.7739,18.7739,11500.0
2011-01-20 15:05:00,32.22,32.22,32.19,32.2,14300.0,18.7797,18.7797,18.7622,18.7681,14300.0
2011-01-20 15:10:00,32.2,32.2,32.17,32.18,13500.0,18.7681,18.7681,18.7506,18.7564,13500.0
2011-01-20 15:15:00,32.18,32.18,32.14,32.14,15000.0,18.7564,18.7564,18.7331,18.7331,15000.0
2011-01-20 15:20:00,32.14,32.16,32.13,32.15,15100.0,18.7331,18.7448,18.7273,18.7389,15100.0
2011-01-20 15:25:00,32.16,32.18,32.14,32.14,18900.0,18.7448,18.7564,18.7331,18.7331,18900.0
2011-01-20 15:30:00,32.15,32.16,32.14,32.14,17500.0,18.7389,18.7448,18.7331,18.7331,17500.0
2011-01-20 15:35:00,32.14,32.15,32.11,32.11,39800.0,18.7331,18.7389,18.7156,18.7156,39800.0
2011-01-20 15:40:00,32.11,32.14,32.1,32.11,25700.0,18.7156,18.7331,18.7098,18.7156,25700.0
2011-01-20 15:45:00,32.11,32.11,32.07,32.08,43600.0,18.7156,18.7156,18.6923,18.6981,43600.0
2011-01-20 15:50:00,32.09,32.11,32.08,32.11,35500.0,18.704,18.7156,18.6981,18.7156,35500.0
2011-01-20 15:55:00,32.1,32.17,32.1,32.17,80700.0,18.7098,18.7506,18.7098,18.7506,80700.0
2011-01-21 09:30:00,32.49,32.49,32.26,32.29,424100.0,18.9371,18.9371,18.803,18.8205,424100.0
2011-01-21 09:35:00,32.29,32.31,32.22,32.27,138100.0,18.8205,18.8322,18.7797,18.8089,138100.0
2011-01-21 09:40:00,32.25,32.3,32.23,32.29,21000.0,18.7972,18.8264,18.7856,18.8205,21000.0
2011-01-21 09:45:00,32.3,32.31,32.26,32.28,91200.0,18.8264,18.8322,18.803,18.8147,91200.0
2011-01-21 09:50:00,32.28,32.28,32.23,32.23,14000.0,18.8147,18.8147,18.7856,18.7856,14000.0
2011-01-21 09:55:00,32.24,32.26,32.23,32.25,19400.0,18.7914,18.803,18.7856,18.7972,19400.0
2011-01-21 10:00:00,32.25,32.26,32.23,32.25,17500.0,18.7972,18.803,18.7856,18.7972,17500.0
2011-01-21 10:05:00,32.25,32.25,32.23,32.25,17200.0,18.7972,18.7972,18.7856,18.7972,17200.0
2011-01-21 10:10:00,32.25,32.3,32.24,32.27,23400.0,18.7972,18.8264,18.7914,18.8089,23400.0
2011-01-21 10:15:00,32.28,32.3,32.22,32.26,38700.0,18.8147,18.8264,18.7797,18.803,38700.0
2011-01-21 10:20:00,32.26,32.28,32.23,32.27,17500.0,18.803,18.8147,18.7856,18.8089,17500.0
2011-01-21 10:25:00,32.28,32.29,32.25,32.25,71900.0,18.8147,18.8205,18.7972,18.7972,71900.0
2011-01-21 10:30:00,32.24,32.24,32.21,32.24,14300.0,18.7914,18.7914,18.7739,18.7914,14300.0
2011-01-21 10:35:00,32.24,32.29,32.24,32.28,22300.0,18.7914,18.8205,18.7914,18.8147,22300.0
2011-01-21 10:40:00,32.27,32.33,32.27,32.28,19800.0,18.8089,18.8438,18.8089,18.8147,19800.0
2011-01-21 10:45:00,32.28,32.32,32.27,32.31,16500.0,18.8147,18.838,18.8089,18.8322,16500.0
2011-01-21 10:50:00,32.31,32.35,32.29,32.29,22500.0,18.8322,18.8555,18.8205,18.8205,22500.0
2011-01-21 10:55:00,32.28,32.36,32.28,32.35,22700.0,18.8147,18.8613,18.8147,18.8555,22700.0
2011-01-21 11:00:00,32.34,32.35,32.29,32.29,13600.0,18.8497,18.8555,18.8205,18.8205,13600.0
2011-01-21 11:05:00,32.28,32.28,32.23,32.25,38500.0,18.8147,18.8147,18.7856,18.7972,38500.0
2011-01-21 11:10:00,32.25,32.26,32.24,32.25,22500.0,18.7972,18.803,18.7914,18.7972,22500.0
2011-01-21 11:15:00,32.25,32.27,32.23,32.25,19500.0,18.7972,18.8089,18.7856,18.7972,19500.0
2011-01-21 11:20:00,32.25,32.27,32.23,32.26,17400.0,18.7972,18.8089,18.7856,18.803,17400.0
2011-01-21 11:25:00,32.26,32.3,32.26,32.29,12600.0,18.803,18.8264,18.803,18.8205,12600.0
2011-01-21 11:30:00,32.3,32.3,32.28,32.3,10800.0,18.8264,18.8264,18.8147,18.8264,10800.0
2011-01-21 11:35:00,32.3,32.3,32.27,32.28,20200.0,18.8264,18.8264,18.8089,18.8147,20200.0
2011-01-21 11:40:00,32.28,32.28,32.27,32.28,4800.0,18.8147,18.8147,18.8089,18.8147,4800.0
2011-01-21 11:45:00,32.27,32.28,32.24,32.26,15000.0,18.8089,18.8147,18.7914,18.803,15000.0
2011-01-21 11:50:00,32.26,32.26,32.25,32.26,5500.0,18.803,18.803,18.7972,18.803,5500.0
2011-01-21 11:55:00,32.26,32.29,32.25,32.29,14100.0,18.803,18.8205,18.7972,18.8205,14100.0
2011-01-21 12:00:00,32.29,32.29,32.24,32.25,21300.0,18.8205,18.8205,18.7914,18.7972,21300.0
2011-01-21 12:05:00,32.25,32.26,32.24,32.26,4500.0,18.7972,18.803,18.7914,18.803,4500.0
2011-01-21 12:10:00,32.26,32.26,32.25,32.25,5500.0,18.803,18.803,18.7972,18.7972,5500.0
2011-01-21 12:15:00,32.26,32.33,32.25,32.33,30500.0,18.803,18.8438,18.7972,18.8438,30500.0
2011-01-21 12:20:00,32.32,32.34,32.3,32.3,48700.0,18.838,18.8497,18.8264,18.8264,48700.0
2011-01-21 12:25:00,32.3,32.31,32.28,32.28,4000.0,18.8264,18.8322,18.8147,18.8147,4000.0
2011-01-21 12:30:00,32.28,32.28,32.27,32.28,11300.0,18.8147,18.8147,18.8089,18.8147,11300.0
2011-01-21 12:35:00,32.28,32.31,32.28,32.28,11000.0,18.8147,18.8322,18.8147,18.8147,11000.0
2011-01-21 12:40:00,32.28,32.3,32.26,32.27,56300.0,18.8147,18.8264,18.803,18.8089,56300.0
2011-01-21 12:45:00,32.27,32.31,32.26,32.28,62100.0,18.8089,18.8322,18.803,18.8147,62100.0
2011-01-21 12:50:00,32.27,32.29,32.27,32.28,13400.0,18.8089,18.8205,18.8089,18.8147,13400.0
2011-01-21 12:55:00,32.28,32.29,32.28,32.29,7800.0,18.8147,18.8205,18.8147,18.8205,7800.0
2011-01-21 13:00:00,32.29,32.29,32.28,32.28,12200.0,18.8205,18.8205,18.8147,18.8147,12200.0
2011-01-21 13:05:00,32.27,32.28,32.26,32.28,20400.0,18.8089,18.8147,18.803,18.8147,20400.0
2011-01-21 13:10:00,32.28,32.28,32.26,32.26,33600.0,18.8147,18.8147,18.803,18.803,33600.0
2011-01-21 13:15:00,32.26,32.27,32.25,32.27,12100.0,18.803,18.8089,18.7972,18.8089,12100.0
2011-01-21 13:20:00,32.27,32.27,32.24,32.25,20000.0,18.8089,18.8089,18.7914,18.7972,20000.0
2011-01-21 13:25:00,32.25,32.25,32.22,32.24,19000.0,18.7972,18.7972,18.7797,18.7914,19000.0
2011-01-21 13:30:00,32.23,32.25,32.23,32.25,18200.0,18.7856,18.7972,18.7856,18.7972,18200.0
2011-01-21 13:35:00,32.24,32.29,32.24,32.27,45300.0,18.7914,18.8205,18.7914,18.8089,45300.0
2011-01-21 13:40:00,32.27,32.27,32.23,32.24,16500.0,18.8089,18.8089,18.7856,18.7914,16500.0
2011-01-21 13:45:00,32.24,32.24,32.22,32.22,2900.0,18.7914,18.7914,18.7797,18.7797,2900.0
2011-01-21 13:50:00,32.22,32.24,32.21,32.23,12800.0,18.7797,18.7914,18.7739,18.7856,12800.0
2011-01-21 13:55:00,32.23,32.24,32.23,32.24,7100.0,18.7856,18.7914,18.7856,18.7914,7100.0
2011-01-21 14:00:00,32.24,32.25,32.22,32.24,29300.0,18.7914,18.7972,18.7797,18.7914,29300.0
2011-01-21 14:05:00,32.23,32.26,32.22,32.25,34700.0,18.7856,18.803,18.7797,18.7972,34700.0
2011-01-21 14:10:00,32.25,32.26,32.24,32.25,24500.0,18.7972,18.803,18.7914,18.7972,24500.0
2011-01-21 14:15:00,32.25,32.27,32.24,32.26,58800.0,18.7972,18.8089,18.7914,18.803,58800.0
2011-01-21 14:20:00,32.27,32.27,32.26,32.27,72100.0,18.8089,18.8089,18.803,18.8089,72100.0
2011-01-21 14:25:00,32.27,32.28,32.26,32.28,8700.0,18.8089,18.8147,18.803,18.8147,8700.0
2011-01-21 14:30:00,32.28,32.3,32.27,32.29,11500.0,18.8147,18.8264,18.8089,18.8205,11500.0
2011-01-21 14:35:00,32.29,32.3,32.28,32.28,15900.0,18.8205,18.8264,18.8147,18.8147,15900.0
2011-01-21 14:40:00,32.28,32.29,32.27,32.29,23100.0,18.8147,18.8205,18.8089,18.8205,23100.0
2011-01-21 14:45:00,32.28,32.32,32.28,32.31,23000.0,18.8147,18.838,18.8147,18.8322,23000.0
2011-01-21 14:50:00,32.31,32.38,32.3,32.32,99600.0,18.8322,18.873,18.8264,18.838,99600.0
2011-01-21 14:55:00,32.31,32.32,32.28,32.3,46600.0,18.8322,18.838,18.8147,18.8264,46600.0
2011-01-21 15:00:00,32.3,32.35,32.29,32.34,66800.0,18.8264,18.8555,18.8205,18.8497,66800.0
2011-01-21 15:05:00,32.34,32.36,32.31,32.36,112400.0,18.8497,18.8613,18.8322,18.8613,112400.0
2011-01-21 15:10:00,32.36,32.37,32.33,32.34,254600.0,18.8613,18.8672,18.8438,18.8497,254600.0
2011-01-21 15:15:00,32.33,32.35,32.31,32.33,54100.0,18.8438,18.8555,18.8322,18.8438,54100.0
2011-01-21 15:20:00,32.34,32.35,32.33,32.35,21000.0,18.8497,18.8555,18.8438,18.8555,21000.0
2011-01-21 15:25:00,32.34,32.36,32.34,32.35,16000.0,18.8497,18.8613,18.8497,18.8555,16000.0
2011-01-21 15:30:00,32.35,32.41,32.35,32.41,58600.0,18.8555,18.8905,18.8555,18.8905,58600.0
2011-01-21 15:35:00,32.4,32.41,32.38,32.41,29900.0,18.8846,18.8905,18.873,18.8905,29900.0
2011-01-21 15:40:00,32.41,32.43,32.41,32.42,46500.0,18.8905,18.9021,18.8905,18.8963,46500.0
2011-01-21 15:45:00,32.42,32.42,32.4,32.41,86100.0,18.8963,18.8963,18.8846,18.8905,86100.0
2011-01-21 15:50:00,32.41,32.45,32.41,32.42,144100.0,18.8905,18.9138,18.8905,18.8963,144100.0
2011-01-21 15:55:00,32.43,32.46,32.42,32.45,290100.0,18.9021,18.9196,18.8963,18.9138,290100.0
2011-01-24 09:30:00,32.38,32.44,32.36,32.38,35900.0,18.873,18.908,18.8613,18.873,35900.0
2011-01-24 09:35:00,32.4,32.42,32.38,32.4,18500.0,18.8846,18.8963,18.873,18.8846,18500.0
2011-01-24 09:40:00,32.41,32.49,32.4,32.49,25000.0,18.8905,18.9371,18.8846,18.9371,25000.0
2011-01-24 09:45:00,32.5,32.6,32.5,32.55,26100.0,18.9429,19.0012,18.9429,18.9721,26100.0
2011-01-24 09:50:00,32.57,32.57,32.49,32.49,26100.0,18.9837,18.9837,18.9371,18.9371,26100.0
2011-01-24 09:55:00,32.5,32.5,32.44,32.46,72000.0,18.9429,18.9429,18.908,18.9196,72000.0
2011-01-24 10:00:00,32.45,32.49,32.45,32.46,17600.0,18.9138,18.9371,18.9138,18.9196,17600.0
2011-01-24 10:05:00,32.47,32.51,32.46,32.49,66900.0,18.9254,18.9488,18.9196,18.9371,66900.0
2011-01-24 10:10:00,32.49,32.54,32.49,32.52,23200.0,18.9371,18.9662,18.9371,18.9546,23200.0
2011-01-24 10:15:00,32.52,32.52,32.47,32.47,9400.0,18.9546,18.9546,18.9254,18.9254,9400.0
2011-01-24 10:20:00,32.48,32.49,32.45,32.48,15400.0,18.9313,18.9371,18.9138,18.9313,15400.0
2011-01-24 10:25:00,32.48,32.51,32.48,32.49,14300.0,18.9313,18.9488,18.9313,18.9371,14300.0
2011-01-24 10:30:00,32.49,32.5,32.48,32.49,7000.0,18.9371,18.9429,18.9313,18.9371,7000.0
2011-01-24 10:35:00,32.49,32.51,32.46,32.47,18600.0,18.9371,18.9488,18.9196,18.9254,18600.0
2011-01-24 10:40:00,32.47,32.49,32.47,32.47,14600.0,18.9254,18.9371,18.9254,18.9254,14600.0
2011-01-24 10:45:00,32.48,32.51,32.47,32.47,17500.0,18.9313,18.9488,18.9254,18.9254,17500.0
2011-01-24 10:50:00,32.47,32.49,32.46,32.49,12400.0,18.9254,18.9371,18.9196,18.9371,12400.0
2011-01-24 10:55:00,32.49,32.51,32.47,32.5,14700.0,18.9371,18.9488,18.9254,18.9429,14700.0
2011-01-24 11:00:00,32.49,32.5,32.48,32.49,12300.0,18.9371,18.9429,18.9313,18.9371,12300.0
2011-01-24 11:05:00,32.5,32.52,32.49,32.51,63100.0,18.9429,18.9546,18.9371,18.9488,63100.0
2011-01-24 11:10:00,32.5,32.51,32.5,32.5,5800.0,18.9429,18.9488,18.9429,18.9429,5800.0
2011-01-24 11:15:00,32.5,32.5,32.49,32.49,12000.0,18.9429,18.9429,18.9371,18.9371,12000.0
2011-01-24 11:20:00,32.49,32.49,32.47,32.47,7100.0,18.9371,18.9371,18.9254,18.9254,7100.0
2011-01-24 11:25:00,32.48,32.5,32.47,32.48,12000.0,18.9313,18.9429,18.9254,18.9313,12000.0
2011-01-24 11:30:00,32.49,32.5,32.49,32.49,12400.0,18.9371,18.9429,18.9371,18.9371,12400.0
2011-01-24 11:35:00,32.49,32.5,32.47,32.47,6600.0,18.9371,18.9429,18.9254,18.9254,6600.0
2011-01-24 11:40:00,32.47,32.51,32.47,32.5,13000.0,18.9254,18.9488,18.9254,18.9429,13000.0
2011-01-24 11:45:00,32.5,32.5,32.46,32.48,23900.0,18.9429,18.9429,18.9196,18.9313,23900.0
2011-01-24 11:50:00,32.48,32.53,32.48,32.52,92400.0,18.9313,18.9604,18.9313,18.9546,92400.0
2011-01-24 11:55:00,32.52,32.52,32.5,32.51,12800.0,18.9546,18.9546,18.9429,18.9488,12800.0
2011-01-24 12:00:00,32.5,32.53,32.5,32.5,21000.0,18.9429,18.9604,18.9429,18.9429,21000.0
2011-01-24 12:05:00,32.5,32.53,32.5,32.52,4500.0,18.9429,18.9604,18.9429,18.9546,4500.0
2011-01-24 12:10:00,32.52,32.58,32.51,32.56,43400.0,18.9546,18.9896,18.9488,18.9779,43400.0
2011-01-24 12:15:00,32.56,32.57,32.54,32.55,9800.0,18.9779,18.9837,18.9662,18.9721,9800.0
2011-01-24 12:20:00,32.55,32.56,32.54,32.54,7800.0,18.9721,18.9779,18.9662,18.9662,7800.0
2011-01-24 12:25:00,32.53,32.53,32.52,32.53,5600.0,18.9604,18.9604,18.9546,18.9604,5600.0
2011-01-24 12:30:00,32.53,32.54,32.53,32.54,2100.0,18.9604,18.9662,18.9604,18.9662,2100.0
2011-01-24 12:35:00,32.54,32.57,32.53,32.56,11100.0,18.9662,18.9837,18.9604,18.9779,11100.0
2011-01-24 12:40:00,32.57,32.57,32.53,32.53,12400.0,18.9837,18.9837,18.9604,18.9604,12400.0
2011-01-24 12:45:00,32.54,32.55,32.53,32.54,3300.0,18.9662,18.9721,18.9604,18.9662,3300.0
2011-01-24 12:50:00,32.54,32.58,32.54,32.58,13100.0,18.9662,18.9896,18.9662,18.9896,13100.0
2011-01-24 12:55:00,32.57,32.58,32.57,32.58,4800.0,18.9837,18.9896,18.9837,18.9896,4800.0
2011-01-24 13:00:00,32.57,32.58,32.57,32.58,9100.0,18.9837,18.9896,18.9837,18.9896,9100.0
2011-01-24 13:05:00,32.57,32.64,32.57,32.63,39500.0,18.9837,19.0245,18.9837,19.0187,39500.0
2011-01-24 13:10:00,32.63,32.66,32.62,32.65,16900.0,19.0187,19.0362,19.0129,19.0304,16900.0
2011-01-24 13:15:00,32.65,32.66,32.65,32.65,9800.0,19.0304,19.0362,19.0304,19.0304,9800.0
2011-01-24 13:20:00,32.65,32.66,32.64,32.64,8200.0,19.0304,19.0362,19.0245,19.0245,8200.0
2011-01-24 13:25:00,32.64,32.66,32.64,32.65,7800.0,19.0245,19.0362,19.0245,19.0304,7800.0
2011-01-24 13:30:00,32.64,32.65,32.64,32.64,9200.0,19.0245,19.0304,19.0245,19.0245,9200.0
2011-01-24 13:35:00,32.65,32.66,32.65,32.65,8700.0,19.0304,19.0362,19.0304,19.0304,8700.0
2011-01-24 13:40:00,32.65,32.7,32.65,32.7,33300.0,19.0304,19.0595,19.0304,19.0595,33300.0
2011-01-24 13:45:00,32.7,32.7,32.67,32.69,18600.0,19.0595,19.0595,19.042,19.0537,18600.0
2011-01-24 13:50:00,32.68,32.69,32.67,32.69,11500.0,19.0478,19.0537,19.042,19.0537,11500.0
2011-01-24 13:55:00,32.69,32.7,32.68,32.7,13200.0,19.0537,19.0595,19.0478,19.0595,13200.0
2011-01-24 14:00:00,32.69,32.72,32.69,32.72,25900.0,19.0537,19.0712,19.0537,19.0712,25900.0
2011-01-24 14:05:00,32.72,32.72,32.7,32.7,12200.0,19.0712,19.0712,19.0595,19.0595,12200.0
2011-01-24 14:10:00,32.71,32.73,32.7,32.73,14800.0,19.0653,19.077,19.0595,19.077,14800.0
2011-01-24 14:15:00,32.72,32.77,32.72,32.75,38600.0,19.0712,19.1003,19.0712,19.0886,38600.0
2011-01-24 14:20:00,32.75,32.78,32.75,32.76,33800.0,19.0886,19.1061,19.0886,19.0945,33800.0
2011-01-24 14:25:00,32.75,32.76,32.74,32.74,11700.0,19.0886,19.0945,19.0828,19.0828,11700.0
2011-01-24 14:30:00,32.74,32.75,32.74,32.75,25900.0,19.0828,19.0886,19.0828,19.0886,25900.0
2011-01-24 14:35:00,32.74,32.75,32.68,32.68,37000.0,19.0828,19.0886,19.0478,19.0478,37000.0
2011-01-24 14:40:00,32.68,32.69,32.68,32.69,26300.0,19.0478,19.0537,19.0478,19.0537,26300.0
2011-01-24 14:45:00,32.69,32.73,32.69,32.73,33900.0,19.0537,19.077,19.0537,19.077,33900.0
2011-01-24 14:50:00,32.72,32.73,32.69,32.7,37500.0,19.0712,19.077,19.0537,19.0595,37500.0
2011-01-24 14:55:00,32.69,32.7,32.68,32.69,33700.0,19.0537,19.0595,19.0478,19.0537,33700.0
2011-01-24 15:00:00,32.69,32.7,32.69,32.69,15700.0,19.0537,19.0595,19.0537,19.0537,15700.0
2011-01-24 15:05:00,32.7,32.7,32.69,32.7,10800.0,19.0595,19.0595,19.0537,19.0595,10800.0
2011-01-24 15:10:00,32.69,32.7,32.69,32.69,18600.0,19.0537,19.0595,19.0537,19.0537,18600.0
2011-01-24 15:15:00,32.69,32.7,32.63,32.63,35000.0,19.0537,19.0595,19.0187,19.0187,35000.0
2011-01-24 15:20:00,32.63,32.64,32.59,32.6,58000.0,19.0187,19.0245,18.9954,19.0012,58000.0
2011-01-24 15:25:00,32.59,32.6,32.58,32.59,50200.0,18.9954,19.0012,18.9896,18.9954,50200.0
2011-01-24 15:30:00,32.59,32.6,32.58,32.6,31400.0,18.9954,19.0012,18.9896,19.0012,31400.0
2011-01-24 15:35:00,32.59,32.65,32.59,32.64,81400.0,18.9954,19.0304,18.9954,19.0245,81400.0
2011-01-24 15:40:00,32.65,32.69,32.64,32.69,43400.0,19.0304,19.0537,19.0245,19.0537,43400.0
2011-01-24 15:45:00,32.68,32.69,32.62,32.63,45300.0,19.0478,19.0537,19.0129,19.0187,45300.0
2011-01-24 15:50:00,32.63,32.64,32.63,32.63,33400.0,19.0187,19.0245,19.0187,19.0187,33400.0
2011-01-24 15:55:00,32.63,32.71,32.62,32.71,186500.0,19.0187,19.0653,19.0129,19.0653,186500.0
2011-01-25 09:30:00,32.67,32.67,32.58,32.6,18900.0,19.042,19.042,18.9896,19.0012,18900.0
2011-01-25 09:35:00,32.6,32.65,32.57,32.65,21100.0,19.0012,19.0304,18.9837,19.0304,21100.0
2011-01-25 09:40:00,32.64,32.66,32.62,32.65,13400.0,19.0245,19.0362,19.0129,19.0304,13400.0
2011-01-25 09:45:00,32.65,32.73,32.63,32.71,24400.0,19.0304,19.077,19.0187,19.0653,24400.0
2011-01-25 09:50:00,32.71,32.77,32.71,32.74,28800.0,19.0653,19.1003,19.0653,19.0828,28800.0
2011-01-25 09:55:00,32.73,32.77,32.72,32.76,21500.0,19.077,19.1003,19.0712,19.0945,21500.0
2011-01-25 10:00:00,32.77,32.85,32.74,32.77,36600.0,19.1003,19.1469,19.0828,19.1003,36600.0
2011-01-25 10:05:00,32.77,32.78,32.75,32.76,11300.0,19.1003,19.1061,19.0886,19.0945,11300.0
2011-01-25 10:10:00,32.76,32.81,32.76,32.8,146100.0,19.0945,19.1236,19.0945,19.1178,146100.0
2011-01-25 10:15:00,32.8,32.8,32.71,32.71,24200.0,19.1178,19.1178,19.0653,19.0653,24200.0
2011-01-25 10:20:00,32.7,32.74,32.68,32.73,17000.0,19.0595,19.0828,19.0478,19.077,17000.0
2011-01-25 10:25:00,32.72,32.75,32.72,32.73,11100.0,19.0712,19.0886,19.0712,19.077,11100.0
2011-01-25 10:30:00,32.73,32.76,32.73,32.74,18400.0,19.077,19.0945,19.077,19.0828,18400.0
2011-01-25 10:35:00,32.74,32.75,32.71,32.71,12900.0,19.0828,19.0886,19.0653,19.0653,12900.0
2011-01-25 10:40:00,32.72,32.74,32.71,32.72,10400.0,19.0712,19.0828,19.0653,19.0712,10400.0
2011-01-25 10:45:00,32.72,32.72,32.68,32.68,19300.0,19.0712,19.0712,19.0478,19.0478,19300.0
2011-01-25 10:50:00,32.68,32.72,32.68,32.7,17900.0,19.0478,19.0712,19.0478,19.0595,17900.0
2011-01-25 10:55:00,32.71,32.71,32.69,32.7,9100.0,19.0653,19.0653,19.0537,19.0595,9100.0
2011-01-25 11:00:00,32.71,32.71,32.69,32.71,28600.0,19.0653,19.0653,19.0537,19.0653,28600.0
2011-01-25 11:05:00,32.7,32.72,32.68,32.68,9700.0,19.0595,19.0712,19.0478,19.0478,9700.0
2011-01-25 11:10:00,32.68,32.68,32.62,32.65,36900.0,19.0478,19.0478,19.0129,19.0304,36900.0
2011-01-25 11:15:00,32.65,32.65,32.6,32.62,21800.0,19.0304,19.0304,19.0012,19.0129,21800.0
2011-01-25 11:20:00,32.62,32.62,32.59,32.6,25800.0,19.0129,19.0129,18.9954,19.0012,25800.0
2011-01-25 11:25:00,32.6,32.61,32.58,32.58,16900.0,19.0012,19.007,18.9896,18.9896,16900.0
2011-01-25 11:30:00,32.58,32.61,32.55,32.61,12400.0,18.9896,19.007,18.9721,19.007,12400.0
2011-01-25 11:35:00,32.6,32.61,32.58,32.6,18900.0,19.0012,19.007,18.9896,19.0012,18900.0
2011-01-25 11:40:00,32.6,32.65,32.6,32.63,13200.0,19.0012,19.0304,19.0012,19.0187,13200.0
2011-01-25 11:45:00,32.63,32.64,32.57,32.58,38200.0,19.0187,19.0245,18.9837,18.9896,38200.0
2011-01-25 11:50:00,32.58,32.58,32.55,32.56,57800.0,18.9896,18.9896,18.9721,18.9779,57800.0
2011-01-25 11:55:00,32.56,32.6,32.56,32.59,13500.0,18.9779,19.0012,18.9779,18.9954,13500.0
2011-01-25 12:00:00,32.58,32.6,32.56,32.59,27400.0,18.9896,19.0012,18.9779,18.9954,27400.0
2011-01-25 12:05:00,32.58,32.6,32.56,32.56,32400.0,18.9896,19.0012,18.9779,18.9779,32400.0
2011-01-25 12:10:00,32.57,32.6,32.57,32.58,11200.0,18.9837,19.0012,18.9837,18.9896,11200.0
2011-01-25 12:15:00,32.58,32.59,32.57,32.58,8200.0,18.9896,18.9954,18.9837,18.9896,8200.0
2011-01-25 12:20:00,32.58,32.6,32.58,32.58,8500.0,18.9896,19.0012,18.9896,18.9896,8500.0
2011-01-25 12:25:00,32.58,32.6,32.58,32.58,10500.0,18.9896,19.0012,18.9896,18.9896,10500.0
2011-01-25 12:30:00,32.59,32.6,32.57,32.57,13200.0,18.9954,19.0012,18.9837,18.9837,13200.0
2011-01-25 12:35:00,32.58,32.58,32.56,32.58,7300.0,18.9896,18.9896,18.9779,18.9896,7300.0
2011-01-25 12:40:00,32.58,32.59,32.54,32.56,25200.0,18.9896,18.9954,18.9662,18.9779,25200.0
2011-01-25 12:45:00,32.55,32.55,32.53,32.55,5000.0,18.9721,18.9721,18.9604,18.9721,5000.0
2011-01-25 12:50:00,32.55,32.6,32.55,32.6,15800.0,18.9721,19.0012,18.9721,19.0012,15800.0
2011-01-25 12:55:00,32.59,32.6,32.59,32.59,4100.0,18.9954,19.0012,18.9954,18.9954,4100.0
2011-01-25 13:00:00,32.58,32.59,32.58,32.59,8900.0,18.9896,18.9954,18.9896,18.9954,8900.0
2011-01-25 13:05:00,32.59,32.6,32.58,32.6,18600.0,18.9954,19.0012,18.9896,19.0012,18600.0
2011-01-25 13:10:00,32.6,32.61,32.59,32.59,21200.0,19.0012,19.007,18.9954,18.9954,21200.0
2011-01-25 13:15:00,32.6,32.6,32.57,32.57,16100.0,19.0012,19.0012,18.9837,18.9837,16100.0
2011-01-25 13:20:00,32.57,32.57,32.49,32.5,28100.0,18.9837,18.9837,18.9371,18.9429,28100.0
2011-01-25 13:25:00,32.5,32.58,32.49,32.58,24200.0,18.9429,18.9896,18.9371,18.9896,24200.0
2011-01-25 13:30:00,32.57,32.58,32.56,32.57,9000.0,18.9837,18.9896,18.9779,18.9837,9000.0
2011-01-25 13:35:00,32.56,32.56,32.52,32.54,11600.0,18.9779,18.9779,18.9546,18.9662,11600.0
2011-01-25 13:40:00,32.55,32.56,32.53,32.55,30500.0,18.9721,18.9779,18.9604,18.9721,30500.0
2011-01-25 13:45:00,32.55,32.59,32.55,32.56,9300.0,18.9721,18.9954,18.9721,18.9779,9300.0
2011-01-25 13:50:00,32.55,32.57,32.55,32.55,10400.0,18.9721,18.9837,18.9721,18.9721,10400.0
2011-01-25 13:55:00,32.54,32.55,32.53,32.55,10800.0,18.9662,18.9721,18.9604,18.9721,10800.0
2011-01-25 14:00:00,32.54,32.55,32.51,32.51,21300.0,18.9662,18.9721,18.9488,18.9488,21300.0
2011-01-25 14:05:00,32.51,32.53,32.49,32.5,33900.0,18.9488,18.9604,18.9371,18.9429,33900.0
2011-01-25 14:10:00,32.5,32.54,32.5,32.52,21200.0,18.9429,18.9662,18.9429,18.9546,21200.0
2011-01-25 14:15:00,32.52,32.54,32.5,32.51,35800.0,18.9546,18.9662,18.9429,18.9488,35800.0
2011-01-25 14:20:00,32.51,32.51,32.49,32.5,45600.0,18.9488,18.9488,18.9371,18.9429,45600.0
2011-01-25 14:25:00,32.5,32.51,32.49,32.5,28900.0,18.9429,18.9488,18.9371,18.9429,28900.0
2011-01-25 14:30:00,32.5,32.52,32.49,32.5,38900.0,18.9429,18.9546,18.9371,18.9429,38900.0
2011-01-25 14:35:00,32.49,32.53,32.49,32.5,51900.0,18.9371,18.9604,18.9371,18.9429,51900.0
2011-01-25 14:40:00,32.5,32.51,32.49,32.49,8300.0,18.9429,18.9488,18.9371,18.9371,8300.0
2011-01-25 14:45:00,32.5,32.51,32.49,32.5,21000.0,18.9429,18.9488,18.9371,18.9429,21000.0
2011-01-25 14:50:00,32.5,32.52,32.49,32.52,44800.0,18.9429,18.9546,18.9371,18.9546,44800.0
2011-01-25 14:55:00,32.52,32.53,32.47,32.49,66400.0,18.9546,18.9604,18.9254,18.9371,66400.0
2011-01-25 15:00:00,32.49,32.52,32.49,32.51,44400.0,18.9371,18.9546,18.9371,18.9488,44400.0
2011-01-25 15:05:00,32.49,32.52,32.49,32.5,21600.0,18.9371,18.9546,18.9371,18.9429,21600.0
2011-01-25 15:10:00,32.5,32.51,32.49,32.51,29400.0,18.9429,18.9488,18.9371,18.9488,29400.0
2011-01-25 15:15:00,32.51,32.53,32.5,32.51,53600.0,18.9488,18.9604,18.9429,18.9488,53600.0
2011-01-25 15:20:00,32.51,32.56,32.51,32.52,43300.0,18.9488,18.9779,18.9488,18.9546,43300.0
2011-01-25 15:25:00,32.52,32.53,32.51,32.51,20200.0,18.9546,18.9604,18.9488,18.9488,20200.0
2011-01-25 15:30:00,32.51,32.52,32.48,32.48,51100.0,18.9488,18.9546,18.9313,18.9313,51100.0
2011-01-25 15:35:00,32.49,32.5,32.48,32.49,29000.0,18.9371,18.9429,18.9313,18.9371,29000.0
2011-01-25 15:40:00,32.5,32.52,32.48,32.52,34800.0,18.9429,18.9546,18.9313,18.9546,34800.0
2011-01-25 15:45:00,32.52,32.53,32.5,32.51,124300.0,18.9546,18.9604,18.9429,18.9488,124300.0
2011-01-25 15:50:00,32.52,32.52,32.49,32.5,133900.0,18.9546,18.9546,18.9371,18.9429,133900.0
2011-01-25 15:55:00,32.5,32.54,32.46,32.5,301600.0,18.9429,18.9662,18.9196,18.9429,301600.0
2011-01-26 09:30:00,32.53,32.55,32.49,32.5,29500.0,18.9604,18.9721,18.9371,18.9429,29500.0
2011-01-26 09:35:00,32.5,32.54,32.45,32.52,21300.0,18.9429,18.9662,18.9138,18.9546,21300.0
2011-01-26 09:40:00,32.51,32.59,32.5,32.54,24600.0,18.9488,18.9954,18.9429,18.9662,24600.0
2011-01-26 09:45:00,32.52,32.57,32.51,32.57,78500.0,18.9546,18.9837,18.9488,18.9837,78500.0
2011-01-26 09:50:00,32.57,32.58,32.51,32.52,78200.0,18.9837,18.9896,18.9488,18.9546,78200.0
2011-01-26 09:55:00,32.52,32.54,32.49,32.51,31000.0,18.9546,18.9662,18.9371,18.9488,31000.0
2011-01-26 10:00:00,32.51,32.56,32.49,32.54,69800.0,18.9488,18.9779,18.9371,18.9662,69800.0
2011-01-26 10:05:00,32.54,32.58,32.5,32.56,37000.0,18.9662,18.9896,18.9429,18.9779,37000.0
2011-01-26 10:10:00,32.55,32.62,32.55,32.6,21300.0,18.9721,19.0129,18.9721,19.0012,21300.0
2011-01-26 10:15:00,32.6,32.61,32.58,32.58,13200.0,19.0012,19.007,18.9896,18.9896,13200.0
2011-01-26 10:20:00,32.59,32.62,32.57,32.61,11200.0,18.9954,19.0129,18.9837,19.007,11200.0
2011-01-26 10:25:00,32.61,32.63,32.6,32.62,5900.0,19.007,19.0187,19.0012,19.0129,5900.0
2011-01-26 10:30:00,32.62,32.63,32.59,32.59,6900.0,19.0129,19.0187,18.9954,18.9954,6900.0
2011-01-26 10:35:00,32.59,32.59,32.57,32.58,4200.0,18.9954,18.9954,18.9837,18.9896,4200.0
2011-01-26 10:40:00,32.58,32.64,32.56,32.62,17500.0,18.9896,19.0245,18.9779,19.0129,17500.0
2011-01-26 10:45:00,32.62,32.64,32.6,32.63,13500.0,19.0129,19.0245,19.0012,19.0187,13500.0
2011-01-26 10:50:00,32.62,32.63,32.61,32.61,9100.0,19.0129,19.0187,19.007,19.007,9100.0
2011-01-26 10:55:00,32.6,32.61,32.58,32.61,10200.0,19.0012,19.007,18.9896,19.007,10200.0
2011-01-26 11:00:00,32.62,32.65,32.59,32.62,25800.0,19.0129,19.0304,18.9954,19.0129,25800.0
2011-01-26 11:05:00,32.61,32.62,32.6,32.62,9000.0,19.007,19.0129,19.0012,19.0129,9000.0
2011-01-26 11:10:00,32.62,32.62,32.59,32.6,15700.0,19.0129,19.0129,18.9954,19.0012,15700.0
2011-01-26 11:15:00,32.61,32.61,32.51,32.51,73400.0,19.007,19.007,18.9488,18.9488,73400.0
2011-01-26 11:20:00,32.52,32.53,32.49,32.49,18600.0,18.9546,18.9604,18.9371,18.9371,18600.0
2011-01-26 11:25:00,32.49,32.5,32.48,32.49,7300.0,18.9371,18.9429,18.9313,18.9371,7300.0
2011-01-26 11:30:00,32.5,32.5,32.48,32.49,21900.0,18.9429,18.9429,18.9313,18.9371,21900.0
2011-01-26 11:35:00,32.49,32.49,32.44,32.44,16700.0,18.9371,18.9371,18.908,18.908,16700.0
2011-01-26 11:40:00,32.44,32.45,32.42,32.42,16100.0,18.908,18.9138,18.8963,18.8963,16100.0
2011-01-26 11:45:00,32.43,32.51,32.42,32.51,27100.0,18.9021,18.9488,18.8963,18.9488,27100.0
2011-01-26 11:50:00,32.51,32.51,32.5,32.5,11000.0,18.9488,18.9488,18.9429,18.9429,11000.0
2011-01-26 11:55:00,32.5,32.5,32.5,32.5,8200.0,18.9429,18.9429,18.9429,18.9429,8200.0
2011-01-26 12:00:00,32.5,32.5,32.46,32.46,8100.0,18.9429,18.9429,18.9196,18.9196,8100.0
2011-01-26 12:05:00,32.46,32.49,32.45,32.48,5100.0,18.9196,18.9371,18.9138,18.9313,5100.0
2011-01-26 12:10:00,32.48,32.5,32.48,32.5,4500.0,18.9313,18.9429,18.9313,18.9429,4500.0
2011-01-26 12:15:00,32.5,32.5,32.46,32.46,7300.0,18.9429,18.9429,18.9196,18.9196,7300.0
2011-01-26 12:20:00,32.46,32.47,32.46,32.47,4500.0,18.9196,18.9254,18.9196,18.9254,4500.0
2011-01-26 12:25:00,32.47,32.51,32.47,32.51,7000.0,18.9254,18.9488,18.9254,18.9488,7000.0
2011-01-26 12:30:00,32.51,32.52,32.51,32.51,3800.0,18.9488,18.9546,18.9488,18.9488,3800.0
2011-01-26 12:35:00,32.51,32.51,32.48,32.49,10000.0,18.9488,18.9488,18.9313,18.9371,10000.0
2011-01-26 12:40:00,32.49,32.49,32.45,32.47,16600.0,18.9371,18.9371,18.9138,18.9254,16600.0
2011-01-26 12:45:00,32.47,32.49,32.47,32.49,6500.0,18.9254,18.9371,18.9254,18.9371,6500.0
2011-01-26 12:50:00,32.49,32.53,32.49,32.52,9700.0,18.9371,18.9604,18.9371,18.9546,9700.0
2011-01-26 12:55:00,32.52,32.57,32.52,32.55,10700.0,18.9546,18.9837,18.9546,18.9721,10700.0
2011-01-26 13:00:00,32.56,32.58,32.55,32.56,19500.0,18.9779,18.9896,18.9721,18.9779,19500.0
2011-01-26 13:05:00,32.55,32.56,32.53,32.53,15300.0,18.9721,18.9779,18.9604,18.9604,15300.0
2011-01-26 13:10:00,32.54,32.54,32.53,32.53,2000.0,18.9662,18.9662,18.9604,18.9604,2000.0
2011-01-26 13:15:00,32.53,32.54,32.52,32.53,7900.0,18.9604,18.9662,18.9546,18.9604,7900.0
2011-01-26 13:20:00,32.53,32.53,32.51,32.51,5900.0,18.9604,18.9604,18.9488,18.9488,5900.0
2011-01-26 13:25:00,32.51,32.52,32.5,32.5,4700.0,18.9488,18.9546,18.9429,18.9429,4700.0
2011-01-26 13:30:00,32.5,32.51,32.49,32.49,11700.0,18.9429,18.9488,18.9371,18.9371,11700.0
2011-01-26 13:35:00,32.5,32.5,32.49,32.5,15700.0,18.9429,18.9429,18.9371,18.9429,15700.0
2011-01-26 13:40:00,32.49,32.52,32.49,32.51,10600.0,18.9371,18.9546,18.9371,18.9488,10600.0
2011-01-26 13:45:00,32.51,32.52,32.5,32.52,19000.0,18.9488,18.9546,18.9429,18.9546,19000.0
2011-01-26 13:50:00,32.51,32.52,32.48,32.48,11500.0,18.9488,18.9546,18.9313,18.9313,11500.0
2011-01-26 13:55:00,32.49,32.49,32.47,32.47,12100.0,18.9371,18.9371,18.9254,18.9254,12100.0
2011-01-26 14:00:00,32.47,32.5,32.47,32.48,44800.0,18.9254,18.9429,18.9254,18.9313,44800.0
2011-01-26 14:05:00,32.48,32.49,32.47,32.47,30800.0,18.9313,18.9371,18.9254,18.9254,30800.0
2011-01-26 14:10:00,32.47,32.48,32.47,32.47,7500.0,18.9254,18.9313,18.9254,18.9254,7500.0
2011-01-26 14:15:00,32.48,32.52,32.48,32.48,47700.0,18.9313,18.9546,18.9313,18.9313,47700.0
2011-01-26 14:20:00,32.48,32.53,32.46,32.49,78300.0,18.9313,18.9604,18.9196,18.9371,78300.0
2011-01-26 14:25:00,32.49,32.49,32.45,32.46,16800.0,18.9371,18.9371,18.9138,18.9196,16800.0
2011-01-26 14:30:00,32.47,32.48,32.45,32.46,20700.0,18.9254,18.9313,18.9138,18.9196,20700.0
2011-01-26 14:35:00,32.47,32.48,32.46,32.46,12100.0,18.9254,18.9313,18.9196,18.9196,12100.0
2011-01-26 14:40:00,32.46,32.51,32.45,32.51,36600.0,18.9196,18.9488,18.9138,18.9488,36600.0
2011-01-26 14:45:00,32.5,32.52,32.49,32.5,30300.0,18.9429,18.9546,18.9371,18.9429,30300.0
2011-01-26 14:50:00,32.5,32.51,32.48,32.5,28000.0,18.9429,18.9488,18.9313,18.9429,28000.0
2011-01-26 14:55:00,32.49,32.49,32.45,32.48,37300.0,18.9371,18.9371,18.9138,18.9313,37300.0
2011-01-26 15:00:00,32.48,32.52,32.47,32.5,25000.0,18.9313,18.9546,18.9254,18.9429,25000.0
2011-01-26 15:05:00,32.51,32.52,32.48,32.49,42400.0,18.9488,18.9546,18.9313,18.9371,42400.0
2011-01-26 15:10:00,32.5,32.51,32.49,32.5,21000.0,18.9429,18.9488,18.9371,18.9429,21000.0
2011-01-26 15:15:00,32.5,32.51,32.47,32.48,17600.0,18.9429,18.9488,18.9254,18.9313,17600.0
2011-01-26 15:20:00,32.47,32.49,32.47,32.48,25000.0,18.9254,18.9371,18.9254,18.9313,25000.0
2011-01-26 15:25:00,32.48,32.5,32.47,32.5,29400.0,18.9313,18.9429,18.9254,18.9429,29400.0
2011-01-26 15:30:00,32.49,32.5,32.48,32.49,15700.0,18.9371,18.9429,18.9313,18.9371,15700.0
2011-01-26 15:35:00,32.49,32.53,32.48,32.53,67500.0,18.9371,18.9604,18.9313,18.9604,67500.0
2011-01-26 15:40:00,32.52,32.56,32.52,32.56,21900.0,18.9546,18.9779,18.9546,18.9779,21900.0
2011-01-26 15:45:00,32.56,32.58,32.53,32.56,74100.0,18.9779,18.9896,18.9604,18.9779,74100.0
2011-01-26 15:50:00,32.56,32.59,32.56,32.58,53000.0,18.9779,18.9954,18.9779,18.9896,53000.0
2011-01-26 15:55:00,32.57,32.58,32.55,32.56,104000.0,18.9837,18.9896,18.9721,18.9779,104000.0
2011-01-27 09:30:00,32.6,32.71,32.56,32.56,37400.0,19.0012,19.0653,18.9779,18.9779,37400.0
2011-01-27 09:35:00,32.53,32.62,32.51,32.6,20500.0,18.9604,19.0129,18.9488,19.0012,20500.0
2011-01-27 09:40:00,32.59,32.64,32.57,32.63,21000.0,18.9954,19.0245,18.9837,19.0187,21000.0
2011-01-27 09:45:00,32.64,32.64,32.56,32.57,12200.0,19.0245,19.0245,18.9779,18.9837,12200.0
2011-01-27 09:50:00,32.57,32.59,32.56,32.59,6200.0,18.9837,18.9954,18.9779,18.9954,6200.0
2011-01-27 09:55:00,32.58,32.66,32.58,32.65,9400.0,18.9896,19.0362,18.9896,19.0304,9400.0
2011-01-27 10:00:00,32.65,32.72,32.63,32.69,135300.0,19.0304,19.0712,19.0187,19.0537,135300.0
2011-01-27 10:05:00,32.69,32.72,32.68,32.7,37700.0,19.0537,19.0712,19.0478,19.0595,37700.0
2011-01-27 10:10:00,32.7,32.72,32.69,32.7,4500.0,19.0595,19.0712,19.0537,19.0595,4500.0
2011-01-27 10:15:00,32.7,32.7,32.64,32.65,20800.0,19.0595,19.0595,19.0245,19.0304,20800.0
2011-01-27 10:20:00,32.65,32.66,32.63,32.63,17300.0,19.0304,19.0362,19.0187,19.0187,17300.0
2011-01-27 10:25:00,32.63,32.67,32.62,32.66,12700.0,19.0187,19.042,19.0129,19.0362,12700.0
2011-01-27 10:30:00,32.66,32.66,32.64,32.65,7500.0,19.0362,19.0362,19.0245,19.0304,7500.0
2011-01-27 10:35:00,32.64,32.65,32.55,32.55,46000.0,19.0245,19.0304,18.9721,18.9721,46000.0
2011-01-27 10:40:00,32.55,32.56,32.54,32.56,29100.0,18.9721,18.9779,18.9662,18.9779,29100.0
2011-01-27 10:45:00,32.57,32.61,32.56,32.61,9700.0,18.9837,19.007,18.9779,19.007,9700.0
2011-01-27 10:50:00,32.6,32.65,32.6,32.64,7600.0,19.0012,19.0304,19.0012,19.0245,7600.0
2011-01-27 10:55:00,32.65,32.65,32.64,32.64,2600.0,19.0304,19.0304,19.0245,19.0245,2600.0
2011-01-27 11:00:00,32.64,32.66,32.64,32.64,8000.0,19.0245,19.0362,19.0245,19.0245,8000.0
2011-01-27 11:05:00,32.65,32.69,32.65,32.67,21600.0,19.0304,19.0537,19.0304,19.042,21600.0
2011-01-27 11:10:00,32.67,32.67,32.62,32.63,25600.0,19.042,19.042,19.0129,19.0187,25600.0
2011-01-27 11:15:00,32.64,32.66,32.63,32.65,30200.0,19.0245,19.0362,19.0187,19.0304,30200.0
2011-01-27 11:20:00,32.65,32.65,32.58,32.59,24100.0,19.0304,19.0304,18.9896,18.9954,24100.0
2011-01-27 11:25:00,32.59,32.61,32.58,32.59,16800.0,18.9954,19.007,18.9896,18.9954,16800.0
2011-01-27 11:30:00,32.59,32.6,32.58,32.6,11300.0,18.9954,19.0012,18.9896,19.0012,11300.0
2011-01-27 11:35:00,32.6,32.61,32.59,32.61,44700.0,19.0012,19.007,18.9954,19.007,44700.0
2011-01-27 11:40:00,32.6,32.61,32.58,32.58,5900.0,19.0012,19.007,18.9896,18.9896,5900.0
2011-01-27 11:45:00,32.58,32.6,32.58,32.6,26400.0,18.9896,19.0012,18.9896,19.0012,26400.0
2011-01-27 11:50:00,32.6,32.62,32.59,32.6,11600.0,19.0012,19.0129,18.9954,19.0012,11600.0
2011-01-27 11:55:00,32.6,32.61,32.58,32.61,10900.0,19.0012,19.007,18.9896,19.007,10900.0
2011-01-27 12:00:00,32.61,32.62,32.6,32.6,12700.0,19.007,19.0129,19.0012,19.0012,12700.0
2011-01-27 12:05:00,32.6,32.6,32.59,32.59,4700.0,19.0012,19.0012,18.9954,18.9954,4700.0
2011-01-27 12:10:00,32.58,32.6,32.56,32.59,9000.0,18.9896,19.0012,18.9779,18.9954,9000.0
2011-01-27 12:15:00,32.59,32.6,32.58,32.59,4800.0,18.9954,19.0012,18.9896,18.9954,4800.0
2011-01-27 12:20:00,32.59,32.59,32.58,32.58,4600.0,18.9954,18.9954,18.9896,18.9896,4600.0
2011-01-27 12:25:00,32.58,32.59,32.57,32.59,9700.0,18.9896,18.9954,18.9837,18.9954,9700.0
2011-01-27 12:30:00,32.59,32.61,32.58,32.6,29400.0,18.9954,19.007,18.9896,19.0012,29400.0
2011-01-27 12:35:00,32.6,32.63,32.59,32.61,11300.0,19.0012,19.0187,18.9954,19.007,11300.0
2011-01-27 12:40:00,32.6,32.61,32.6,32.6,3200.0,19.0012,19.007,19.0012,19.0012,3200.0
2011-01-27 12:45:00,32.61,32.61,32.59,32.6,5200.0,19.007,19.007,18.9954,19.0012,5200.0
2011-01-27 12:50:00,32.59,32.6,32.56,32.56,11500.0,18.9954,19.0012,18.9779,18.9779,11500.0
2011-01-27 12:55:00,32.56,32.57,32.55,32.56,9600.0,18.9779,18.9837,18.9721,18.9779,9600.0
2011-01-27 13:00:00,32.55,32.55,32.5,32.5,15800.0,18.9721,18.9721,18.9429,18.9429,15800.0
2011-01-27 13:05:00,32.5,32.5,32.49,32.49,8200.0,18.9429,18.9429,18.9371,18.9371,8200.0
2011-01-27 13:10:00,32.49,32.53,32.49,32.53,7300.0,18.9371,18.9604,18.9371,18.9604,7300.0
2011-01-27 13:15:00,32.54,32.56,32.53,32.54,11000.0,18.9662,18.9779,18.9604,18.9662,11000.0
2011-01-27 13:20:00,32.54,32.54,32.51,32.52,8800.0,18.9662,18.9662,18.9488,18.9546,8800.0
2011-01-27 13:25:00,32.52,32.56,32.51,32.56,8000.0,18.9546,18.9779,18.9488,18.9779,8000.0
2011-01-27 13:30:00,32.56,32.58,32.56,32.57,8700.0,18.9779,18.9896,18.9779,18.9837,8700.0
2011-01-27 13:35:00,32.56,32.57,32.56,32.57,10900.0,18.9779,18.9837,18.9779,18.9837,10900.0
2011-01-27 13:40:00,32.57,32.59,32.56,32.58,12200.0,18.9837,18.9954,18.9779,18.9896,12200.0
2011-01-27 13:45:00,32.58,32.6,32.58,32.59,13600.0,18.9896,19.0012,18.9896,18.9954,13600.0
2011-01-27 13:50:00,32.59,32.61,32.58,32.61,12300.0,18.9954,19.007,18.9896,19.007,12300.0
2011-01-27 13:55:00,32.61,32.63,32.61,32.62,7300.0,19.007,19.0187,19.007,19.0129,7300.0
2011-01-27 14:00:00,32.63,32.65,32.61,32.65,13200.0,19.0187,19.0304,19.007,19.0304,13200.0
2011-01-27 14:05:00,32.65,32.65,32.63,32.65,40100.0,19.0304,19.0304,19.0187,19.0304,40100.0
2011-01-27 14:10:00,32.65,32.66,32.63,32.64,12000.0,19.0304,19.0362,19.0187,19.0245,12000.0
2011-01-27 14:15:00,32.64,32.67,32.63,32.67,14700.0,19.0245,19.042,19.0187,19.042,14700.0
2011-01-27 14:20:00,32.67,32.7,32.66,32.69,15600.0,19.042,19.0595,19.0362,19.0537,15600.0
2011-01-27 14:25:00,32.69,32.7,32.65,32.65,11300.0,19.0537,19.0595,19.0304,19.0304,11300.0
2011-01-27 14:30:00,32.65,32.67,32.65,32.66,6200.0,19.0304,19.042,19.0304,19.0362,6200.0
2011-01-27 14:35:00,32.67,32.7,32.66,32.7,10400.0,19.042,19.0595,19.0362,19.0595,10400.0
2011-01-27 14:40:00,32.7,32.74,32.7,32.74,18800.0,19.0595,19.0828,19.0595,19.0828,18800.0
2011-01-27 14:45:00,32.74,32.75,32.73,32.75,31000.0,19.0828,19.0886,19.077,19.0886,31000.0
2011-01-27 14:50:00,32.75,32.77,32.74,32.76,27100.0,19.0886,19.1003,19.0828,19.0945,27100.0
2011-01-27 14:55:00,32.76,32.78,32.74,32.74,37900.0,19.0945,19.1061,19.0828,19.0828,37900.0
2011-01-27 15:00:00,32.75,32.75,32.71,32.72,20900.0,19.0886,19.0886,19.0653,19.0712,20900.0
2011-01-27 15:05:00,32.71,32.72,32.68,32.71,22500.0,19.0653,19.0712,19.0478,19.0653,22500.0
2011-01-27 15:10:00,32.71,32.71,32.69,32.7,15300.0,19.0653,19.0653,19.0537,19.0595,15300.0
2011-01-27 15:15:00,32.7,32.7,32.69,32.69,12300.0,19.0595,19.0595,19.0537,19.0537,12300.0
2011-01-27 15:20:00,32.7,32.7,32.69,32.7,8400.0,19.0595,19.0595,19.0537,19.0595,8400.0
2011-01-27 15:25:00,32.7,32.7,32.69,32.7,23400.0,19.0595,19.0595,19.0537,19.0595,23400.0
2011-01-27 15:30:00,32.7,32.7,32.66,32.66,30100.0,19.0595,19.0595,19.0362,19.0362,30100.0
2011-01-27 15:35:00,32.66,32.67,32.64,32.65,41400.0,19.0362,19.042,19.0245,19.0304,41400.0
2011-01-27 15:40:00,32.65,32.66,32.63,32.65,64600.0,19.0304,19.0362,19.0187,19.0304,64600.0
2011-01-27 15:45:00,32.65,32.65,32.62,32.64,80100.0,19.0304,19.0304,19.0129,19.0245,80100.0
2011-01-27 15:50:00,32.64,32.64,32.62,32.62,47900.0,19.0245,19.0245,19.0129,19.0129,47900.0
2011-01-27 15:55:00,32.62,32.63,32.57,32.61,201200.0,19.0129,19.0187,18.9837,19.007,201200.0
2011-01-28 09:30:00,32.66,32.74,32.66,32.71,19800.0,19.0362,19.0828,19.0362,19.0653,19800.0
2011-01-28 09:35:00,32.69,32.69,32.64,32.69,13200.0,19.0537,19.0537,19.0245,19.0537,13200.0
2011-01-28 09:40:00,32.67,32.67,32.59,32.61,10700.0,19.042,19.042,18.9954,19.007,10700.0
2011-01-28 09:45:00,32.62,32.75,32.62,32.71,11500.0,19.0129,19.0886,19.0129,19.0653,11500.0
2011-01-28 09:50:00,32.71,32.72,32.61,32.62,18500.0,19.0653,19.0712,19.007,19.0129,18500.0
2011-01-28 09:55:00,32.63,32.65,32.6,32.63,6100.0,19.0187,19.0304,19.0012,19.0187,6100.0
2011-01-28 10:00:00,32.63,32.64,32.58,32.58,5300.0,19.0187,19.0245,18.9896,18.9896,5300.0
2011-01-28 10:05:00,32.58,32.62,32.57,32.62,5200.0,18.9896,19.0129,18.9837,19.0129,5200.0
2011-01-28 10:10:00,32.62,32.63,32.59,32.6,6000.0,19.0129,19.0187,18.9954,19.0012,6000.0
2011-01-28 10:15:00,32.59,32.62,32.58,32.58,5600.0,18.9954,19.0129,18.9896,18.9896,5600.0
2011-01-28 10:20:00,32.57,32.57,32.49,32.51,10300.0,18.9837,18.9837,18.9371,18.9488,10300.0
2011-01-28 10:25:00,32.52,32.54,32.52,32.53,6500.0,18.9546,18.9662,18.9546,18.9604,6500.0
2011-01-28 10:30:00,32.53,32.54,32.49,32.49,28000.0,18.9604,18.9662,18.9371,18.9371,28000.0
2011-01-28 10:35:00,32.48,32.51,32.48,32.51,14700.0,18.9313,18.9488,18.9313,18.9488,14700.0
2011-01-28 10:40:00,32.5,32.53,32.49,32.51,8900.0,18.9429,18.9604,18.9371,18.9488,8900.0
2011-01-28 10:45:00,32.51,32.53,32.47,32.52,16200.0,18.9488,18.9604,18.9254,18.9546,16200.0
2011-01-28 10:50:00,32.52,32.54,32.49,32.54,27300.0,18.9546,18.9662,18.9371,18.9662,27300.0
2011-01-28 10:55:00,32.55,32.56,32.52,32.54,22100.0,18.9721,18.9779,18.9546,18.9662,22100.0
2011-01-28 11:00:00,32.53,32.57,32.51,32.56,13100.0,18.9604,18.9837,18.9488,18.9779,13100.0
2011-01-28 11:05:00,32.56,32.57,32.53,32.54,9600.0,18.9779,18.9837,18.9604,18.9662,9600.0
2011-01-28 11:10:00,32.55,32.56,32.5,32.51,5600.0,18.9721,18.9779,18.9429,18.9488,5600.0
2011-01-28 11:15:00,32.51,32.51,32.48,32.51,14500.0,18.9488,18.9488,18.9313,18.9488,14500.0
2011-01-28 11:20:00,32.52,32.52,32.49,32.5,6500.0,18.9546,18.9546,18.9371,18.9429,6500.0
2011-01-28 11:25:00,32.49,32.5,32.45,32.45,12000.0,18.9371,18.9429,18.9138,18.9138,12000.0
2011-01-28 11:30:00,32.45,32.48,32.44,32.47,14100.0,18.9138,18.9313,18.908,18.9254,14100.0
2011-01-28 11:35:00,32.46,32.48,32.46,32.47,12000.0,18.9196,18.9313,18.9196,18.9254,12000.0
2011-01-28 11:40:00,32.47,32.48,32.43,32.43,9200.0,18.9254,18.9313,18.9021,18.9021,9200.0
2011-01-28 11:45:00,32.43,32.45,32.43,32.45,8800.0,18.9021,18.9138,18.9021,18.9138,8800.0
2011-01-28 11:50:00,32.46,32.46,32.4,32.44,35100.0,18.9196,18.9196,18.8846,18.908,35100.0
2011-01-28 11:55:00,32.44,32.46,32.42,32.45,34700.0,18.908,18.9196,18.8963,18.9138,34700.0
2011-01-28 12:00:00,32.45,32.45,32.36,32.37,53000.0,18.9138,18.9138,18.8613,18.8672,53000.0
2011-01-28 12:05:00,32.37,32.41,32.37,32.41,32900.0,18.8672,18.8905,18.8672,18.8905,32900.0
2011-01-28 12:10:00,32.41,32.43,32.39,32.39,9100.0,18.8905,18.9021,18.8788,18.8788,9100.0
2011-01-28 12:15:00,32.41,32.43,32.4,32.41,21800.0,18.8905,18.9021,18.8846,18.8905,21800.0
2011-01-28 12:20:00,32.4,32.4,32.35,32.38,17400.0,18.8846,18.8846,18.8555,18.873,17400.0
2011-01-28 12:25:00,32.38,32.38,32.31,32.31,33600.0,18.873,18.873,18.8322,18.8322,33600.0
2011-01-28 12:30:00,32.31,32.34,32.29,32.29,17800.0,18.8322,18.8497,18.8205,18.8205,17800.0
2011-01-28 12:35:00,32.28,32.31,32.27,32.3,28300.0,18.8147,18.8322,18.8089,18.8264,28300.0
2011-01-28 12:40:00,32.31,32.32,32.29,32.3,32900.0,18.8322,18.838,18.8205,18.8264,32900.0
2011-01-28 12:45:00,32.3,32.31,32.28,32.31,27200.0,18.8264,18.8322,18.8147,18.8322,27200.0
2011-01-28 12:50:00,32.32,32.33,32.29,32.31,28700.0,18.838,18.8438,18.8205,18.8322,28700.0
2011-01-28 12:55:00,32.31,32.32,32.3,32.3,46200.0,18.8322,18.838,18.8264,18.8264,46200.0
2011-01-28 13:00:00,32.3,32.3,32.25,32.3,62700.0,18.8264,18.8264,18.7972,18.8264,62700.0
2011-01-28 13:05:00,32.3,32.34,32.29,32.31,93300.0,18.8264,18.8497,18.8205,18.8322,93300.0
2011-01-28 13:10:00,32.31,32.34,32.31,32.34,16400.0,18.8322,18.8497,18.8322,18.8497,16400.0
2011-01-28 13:15:00,32.33,32.36,32.29,32.34,33900.0,18.8438,18.8613,18.8205,18.8497,33900.0
2011-01-28 13:20:00,32.34,32.35,32.3,32.33,29100.0,18.8497,18.8555,18.8264,18.8438,29100.0
2011-01-28 13:25:00,32.33,32.37,32.31,32.34,27500.0,18.8438,18.8672,18.8322,18.8497,27500.0
2011-01-28 13:30:00,32.34,32.41,32.34,32.4,43500.0,18.8497,18.8905,18.8497,18.8846,43500.0
2011-01-28 13:35:00,32.4,32.41,32.35,32.4,35900.0,18.8846,18.8905,18.8555,18.8846,35900.0
2011-01-28 13:40:00,32.4,32.44,32.34,32.37,28900.0,18.8846,18.908,18.8497,18.8672,28900.0
2011-01-28 13:45:00,32.38,32.42,32.36,32.41,32100.0,18.873,18.8963,18.8613,18.8905,32100.0
2011-01-28 13:50:00,32.41,32.42,32.4,32.41,3500.0,18.8905,18.8963,18.8846,18.8905,3500.0
2011-01-28 13:55:00,32.42,32.48,32.41,32.47,23500.0,18.8963,18.9313,18.8905,18.9254,23500.0
2011-01-28 14:00:00,32.46,32.46,32.44,32.44,15900.0,18.9196,18.9196,18.908,18.908,15900.0
2011-01-28 14:05:00,32.44,32.45,32.39,32.4,18500.0,18.908,18.9138,18.8788,18.8846,18500.0
2011-01-28 14:10:00,32.41,32.41,32.38,32.38,12500.0,18.8905,18.8905,18.873,18.873,12500.0
2011-01-28 14:15:00,32.38,32.44,32.38,32.43,23900.0,18.873,18.908,18.873,18.9021,23900.0
2011-01-28 14:20:00,32.42,32.44,32.41,32.42,21600.0,18.8963,18.908,18.8905,18.8963,21600.0
2011-01-28 14:25:00,32.41,32.43,32.41,32.42,6900.0,18.8905,18.9021,18.8905,18.8963,6900.0
2011-01-28 14:30:00,32.42,32.49,32.42,32.48,35000.0,18.8963,18.9371,18.8963,18.9313,35000.0
2011-01-28 14:35:00,32.48,32.5,32.47,32.47,17100.0,18.9313,18.9429,18.9254,18.9254,17100.0
2011-01-28 14:40:00,32.47,32.5,32.44,32.45,16200.0,18.9254,18.9429,18.908,18.9138,16200.0
2011-01-28 14:45:00,32.44,32.46,32.42,32.42,12600.0,18.908,18.9196,18.8963,18.8963,12600.0
2011-01-28 14:50:00,32.43,32.44,32.38,32.38,21600.0,18.9021,18.908,18.873,18.873,21600.0
2011-01-28 14:55:00,32.38,32.39,32.35,32.37,24900.0,18.873,18.8788,18.8555,18.8672,24900.0
2011-01-28 15:00:00,32.37,32.43,32.36,32.43,40800.0,18.8672,18.9021,18.8613,18.9021,40800.0
2011-01-28 15:05:00,32.42,32.48,32.42,32.47,34000.0,18.8963,18.9313,18.8963,18.9254,34000.0
2011-01-28 15:10:00,32.48,32.48,32.43,32.47,31600.0,18.9313,18.9313,18.9021,18.9254,31600.0
2011-01-28 15:15:00,32.48,32.49,32.43,32.46,39400.0,18.9313,18.9371,18.9021,18.9196,39400.0
2011-01-28 15:20:00,32.45,32.45,32.4,32.44,78000.0,18.9138,18.9138,18.8846,18.908,78000.0
2011-01-28 15:25:00,32.43,32.45,32.37,32.39,35700.0,18.9021,18.9138,18.8672,18.8788,35700.0
2011-01-28 15:30:00,32.39,32.43,32.38,32.38,27700.0,18.8788,18.9021,18.873,18.873,27700.0
2011-01-28 15:35:00,32.38,32.44,32.37,32.42,41600.0,18.873,18.908,18.8672,18.8963,41600.0
2011-01-28 15:40:00,32.41,32.42,32.37,32.39,44700.0,18.8905,18.8963,18.8672,18.8788,44700.0
2011-01-28 15:45:00,32.39,32.42,32.38,32.39,51700.0,18.8788,18.8963,18.873,18.8788,51700.0
2011-01-28 15:50:00,32.4,32.41,32.36,32.4,50200.0,18.8846,18.8905,18.8613,18.8846,50200.0
2011-01-28 15:55:00,32.4,32.44,32.39,32.41,126700.0,18.8846,18.908,18.8788,18.8905,126700.0
2011-01-31 09:30:00,32.46,32.6,32.36,32.36,49300.0,18.9196,19.0012,18.8613,18.8613,49300.0
2011-01-31 09:35:00,32.36,32.41,32.3,32.35,31900.0,18.8613,18.8905,18.8264,18.8555,31900.0
2011-01-31 09:40:00,32.35,32.39,32.34,32.37,46700.0,18.8555,18.8788,18.8497,18.8672,46700.0
2011-01-31 09:45:00,32.38,32.41,32.34,32.41,26900.0,18.873,18.8905,18.8497,18.8905,26900.0
2011-01-31 09:50:00,32.4,32.52,32.39,32.5,58800.0,18.8846,18.9546,18.8788,18.9429,58800.0
2011-01-31 09:55:00,32.5,32.53,32.43,32.45,40100.0,18.9429,18.9604,18.9021,18.9138,40100.0
2011-01-31 10:00:00,32.45,32.46,32.41,32.43,20800.0,18.9138,18.9196,18.8905,18.9021,20800.0
2011-01-31 10:05:00,32.44,32.44,32.4,32.43,39300.0,18.908,18.908,18.8846,18.9021,39300.0
2011-01-31 10:10:00,32.43,32.43,32.39,32.41,22100.0,18.9021,18.9021,18.8788,18.8905,22100.0
2011-01-31 10:15:00,32.42,32.43,32.37,32.41,21600.0,18.8963,18.9021,18.8672,18.8905,21600.0
2011-01-31 10:20:00,32.42,32.46,32.42,32.44,15300.0,18.8963,18.9196,18.8963,18.908,15300.0
2011-01-31 10:25:00,32.45,32.45,32.41,32.44,19400.0,18.9138,18.9138,18.8905,18.908,19400.0
2011-01-31 10:30:00,32.44,32.44,32.38,32.41,32100.0,18.908,18.908,18.873,18.8905,32100.0
2011-01-31 10:35:00,32.41,32.45,32.39,32.45,12000.0,18.8905,18.9138,18.8788,18.9138,12000.0
2011-01-31 10:40:00,32.45,32.46,32.42,32.42,14400.0,18.9138,18.9196,18.8963,18.8963,14400.0
2011-01-31 10:45:00,32.42,32.44,32.39,32.41,11600.0,18.8963,18.908,18.8788,18.8905,11600.0
2011-01-31 10:50:00,32.41,32.43,32.39,32.39,19900.0,18.8905,18.9021,18.8788,18.8788,19900.0
2011-01-31 10:55:00,32.39,32.4,32.38,32.38,4000.0,18.8788,18.8846,18.873,18.873,4000.0
2011-01-31 11:00:00,32.38,32.41,32.37,32.41,25500.0,18.873,18.8905,18.8672,18.8905,25500.0
2011-01-31 11:05:00,32.41,32.43,32.36,32.36,56700.0,18.8905,18.9021,18.8613,18.8613,56700.0
2011-01-31 11:10:00,32.35,32.36,32.32,32.33,5100.0,18.8555,18.8613,18.838,18.8438,5100.0
2011-01-31 11:15:00,32.32,32.33,32.32,32.32,9800.0,18.838,18.8438,18.838,18.838,9800.0
2011-01-31 11:20:00,32.31,32.33,32.31,32.32,4300.0,18.8322,18.8438,18.8322,18.838,4300.0
2011-01-31 11:25:00,32.33,32.33,32.32,32.32,2400.0,18.8438,18.8438,18.838,18.838,2400.0
2011-01-31 11:30:00,32.32,32.33,32.31,32.32,11900.0,18.838,18.8438,18.8322,18.838,11900.0
2011-01-31 11:35:00,32.31,32.31,32.3,32.31,5800.0,18.8322,18.8322,18.8264,18.8322,5800.0
2011-01-31 11:40:00,32.3,32.36,32.3,32.33,21900.0,18.8264,18.8613,18.8264,18.8438,21900.0
2011-01-31 11:45:00,32.33,32.34,32.31,32.32,14200.0,18.8438,18.8497,18.8322,18.838,14200.0
2011-01-31 11:50:00,32.32,32.32,32.3,32.3,10500.0,18.838,18.838,18.8264,18.8264,10500.0
2011-01-31 11:55:00,32.3,32.31,32.3,32.3,34800.0,18.8264,18.8322,18.8264,18.8264,34800.0
2011-01-31 12:00:00,32.3,32.31,32.29,32.3,67800.0,18.8264,18.8322,18.8205,18.8264,67800.0
2011-01-31 12:05:00,32.29,32.33,32.29,32.32,21000.0,18.8205,18.8438,18.8205,18.838,21000.0
2011-01-31 12:10:00,32.31,32.32,32.31,32.31,9500.0,18.8322,18.838,18.8322,18.8322,9500.0
2011-01-31 12:15:00,32.31,32.32,32.3,32.31,12300.0,18.8322,18.838,18.8264,18.8322,12300.0
2011-01-31 12:20:00,32.3,32.32,32.3,32.31,15600.0,18.8264,18.838,18.8264,18.8322,15600.0
2011-01-31 12:25:00,32.31,32.34,32.3,32.33,11900.0,18.8322,18.8497,18.8264,18.8438,11900.0
2011-01-31 12:30:00,32.33,32.36,32.32,32.35,19800.0,18.8438,18.8613,18.838,18.8555,19800.0
2011-01-31 12:35:00,32.36,32.37,32.34,32.36,9900.0,18.8613,18.8672,18.8497,18.8613,9900.0
2011-01-31 12:40:00,32.36,32.37,32.34,32.35,10200.0,18.8613,18.8672,18.8497,18.8555,10200.0
2011-01-31 12:45:00,32.35,32.36,32.35,32.35,8900.0,18.8555,18.8613,18.8555,18.8555,8900.0
2011-01-31 12:50:00,32.36,32.36,32.35,32.35,3700.0,18.8613,18.8613,18.8555,18.8555,3700.0
2011-01-31 12:55:00,32.36,32.39,32.35,32.38,16900.0,18.8613,18.8788,18.8555,18.873,16900.0
2011-01-31 13:00:00,32.38,32.42,32.38,32.41,6500.0,18.873,18.8963,18.873,18.8905,6500.0
2011-01-31 13:05:00,32.41,32.41,32.4,32.41,8800.0,18.8905,18.8905,18.8846,18.8905,8800.0
2011-01-31 13:10:00,32.4,32.41,32.38,32.38,8200.0,18.8846,18.8905,18.873,18.873,8200.0
2011-01-31 13:15:00,32.38,32.39,32.38,32.38,4900.0,18.873,18.8788,18.873,18.873,4900.0
2011-01-31 13:20:00,32.38,32.39,32.36,32.36,8700.0,18.873,18.8788,18.8613,18.8613,8700.0
2011-01-31 13:25:00,32.36,32.38,32.36,32.36,9400.0,18.8613,18.873,18.8613,18.8613,9400.0
2011-01-31 13:30:00,32.36,32.38,32.35,32.37,13300.0,18.8613,18.873,18.8555,18.8672,13300.0
2011-01-31 13:35:00,32.37,32.39,32.36,32.38,24800.0,18.8672,18.8788,18.8613,18.873,24800.0
2011-01-31 13:40:00,32.39,32.4,32.38,32.39,5300.0,18.8788,18.8846,18.873,18.8788,5300.0
2011-01-31 13:45:00,32.39,32.4,32.39,32.39,11700.0,18.8788,18.8846,18.8788,18.8788,11700.0
2011-01-31 13:50:00,32.4,32.43,32.4,32.41,12300.0,18.8846,18.9021,18.8846,18.8905,12300.0
2011-01-31 13:55:00,32.41,32.42,32.4,32.42,19000.0,18.8905,18.8963,18.8846,18.8963,19000.0
2011-01-31 14:00:00,32.42,32.45,32.42,32.45,13000.0,18.8963,18.9138,18.8963,18.9138,13000.0
2011-01-31 14:05:00,32.45,32.45,32.41,32.41,11100.0,18.9138,18.9138,18.8905,18.8905,11100.0
2011-01-31 14:10:00,32.41,32.43,32.41,32.42,12600.0,18.8905,18.9021,18.8905,18.8963,12600.0
2011-01-31 14:15:00,32.41,32.44,32.4,32.44,20600.0,18.8905,18.908,18.8846,18.908,20600.0
2011-01-31 14:20:00,32.44,32.45,32.43,32.43,8900.0,18.908,18.9138,18.9021,18.9021,8900.0
2011-01-31 14:25:00,32.44,32.46,32.43,32.45,14200.0,18.908,18.9196,18.9021,18.9138,14200.0
2011-01-31 14:30:00,32.44,32.45,32.41,32.41,21400.0,18.908,18.9138,18.8905,18.8905,21400.0
2011-01-31 14:35:00,32.42,32.42,32.41,32.41,10100.0,18.8963,18.8963,18.8905,18.8905,10100.0
2011-01-31 14:40:00,32.41,32.43,32.41,32.42,8600.0,18.8905,18.9021,18.8905,18.8963,8600.0
2011-01-31 14:45:00,32.42,32.42,32.39,32.39,25800.0,18.8963,18.8963,18.8788,18.8788,25800.0
2011-01-31 14:50:00,32.39,32.39,32.37,32.38,26500.0,18.8788,18.8788,18.8672,18.873,26500.0
2011-01-31 14:55:00,32.37,32.39,32.36,32.38,49300.0,18.8672,18.8788,18.8613,18.873,49300.0
2011-01-31 15:00:00,32.39,32.47,32.38,32.46,40700.0,18.8788,18.9254,18.873,18.9196,40700.0
2011-01-31 15:05:00,32.45,32.47,32.44,32.44,28900.0,18.9138,18.9254,18.908,18.908,28900.0
2011-01-31 15:10:00,32.44,32.45,32.41,32.41,19000.0,18.908,18.9138,18.8905,18.8905,19000.0
2011-01-31 15:15:00,32.41,32.42,32.4,32.41,8400.0,18.8905,18.8963,18.8846,18.8905,8400.0
2011-01-31 15:20:00,32.41,32.41,32.4,32.41,8500.0,18.8905,18.8905,18.8846,18.8905,8500.0
2011-01-31 15:25:00,32.4,32.42,32.4,32.42,17300.0,18.8846,18.8963,18.8846,18.8963,17300.0
2011-01-31 15:30:00,32.42,32.47,32.42,32.46,57100.0,18.8963,18.9254,18.8963,18.9196,57100.0
2011-01-31 15:35:00,32.46,32.47,32.44,32.44,35800.0,18.9196,18.9254,18.908,18.908,35800.0
2011-01-31 15:40:00,32.44,32.46,32.43,32.46,32100.0,18.908,18.9196,18.9021,18.9196,32100.0
2011-01-31 15:45:00,32.45,32.45,32.42,32.43,103100.0,18.9138,18.9138,18.8963,18.9021,103100.0
2011-01-31 15:50:00,32.44,32.45,32.42,32.45,69600.0,18.908,18.9138,18.8963,18.9138,69600.0
2011-01-31 15:55:00,32.45,32.47,32.42,32.45,169700.0,18.9138,18.9254,18.8963,18.9138,169700.0
2011-02-01 09:30:00,32.61,32.64,32.46,32.5,32600.0,19.007,19.0245,18.9196,18.9429,32600.0
2011-02-01 09:35:00,32.54,32.6,32.53,32.54,8800.0,18.9662,19.0012,18.9604,18.9662,8800.0
2011-02-01 09:40:00,32.53,32.55,32.47,32.49,13700.0,18.9604,18.9721,18.9254,18.9371,13700.0
2011-02-01 09:45:00,32.49,32.49,32.45,32.49,9700.0,18.9371,18.9371,18.9138,18.9371,9700.0
2011-02-01 09:50:00,32.49,32.5,32.45,32.46,13600.0,18.9371,18.9429,18.9138,18.9196,13600.0
2011-02-01 09:55:00,32.47,32.51,32.46,32.51,25100.0,18.9254,18.9488,18.9196,18.9488,25100.0
2011-02-01 10:00:00,32.53,32.54,32.45,32.47,47000.0,18.9604,18.9662,18.9138,18.9254,47000.0
2011-02-01 10:05:00,32.46,32.47,32.37,32.4,16000.0,18.9196,18.9254,18.8672,18.8846,16000.0
2011-02-01 10:10:00,32.4,32.4,32.36,32.38,11500.0,18.8846,18.8846,18.8613,18.873,11500.0
2011-02-01 10:15:00,32.38,32.45,32.37,32.43,15400.0,18.873,18.9138,18.8672,18.9021,15400.0
2011-02-01 10:20:00,32.44,32.52,32.44,32.49,16700.0,18.908,18.9546,18.908,18.9371,16700.0
2011-02-01 10:25:00,32.48,32.49,32.47,32.47,6700.0,18.9313,18.9371,18.9254,18.9254,6700.0
2011-02-01 10:30:00,32.48,32.48,32.45,32.45,6400.0,18.9313,18.9313,18.9138,18.9138,6400.0
2011-02-01 10:35:00,32.45,32.48,32.43,32.48,11900.0,18.9138,18.9313,18.9021,18.9313,11900.0
2011-02-01 10:40:00,32.47,32.5,32.44,32.45,9600.0,18.9254,18.9429,18.908,18.9138,9600.0
2011-02-01 10:45:00,32.45,32.45,32.43,32.43,9100.0,18.9138,18.9138,18.9021,18.9021,9100.0
2011-02-01 10:50:00,32.43,32.45,32.41,32.41,10300.0,18.9021,18.9138,18.8905,18.8905,10300.0
2011-02-01 10:55:00,32.4,32.41,32.38,32.39,10600.0,18.8846,18.8905,18.873,18.8788,10600.0
2011-02-01 11:00:00,32.39,32.39,32.35,32.36,14600.0,18.8788,18.8788,18.8555,18.8613,14600.0
2011-02-01 11:05:00,32.35,32.36,32.32,32.32,20200.0,18.8555,18.8613,18.838,18.838,20200.0
2011-02-01 11:10:00,32.33,32.33,32.3,32.31,22600.0,18.8438,18.8438,18.8264,18.8322,22600.0
2011-02-01 11:15:00,32.3,32.31,32.3,32.3,3000.0,18.8264,18.8322,18.8264,18.8264,3000.0
2011-02-01 11:20:00,32.3,32.31,32.28,32.3,16600.0,18.8264,18.8322,18.8147,18.8264,16600.0
2011-02-01 11:25:00,32.31,32.34,32.31,32.33,5400.0,18.8322,18.8497,18.8322,18.8438,5400.0
2011-02-01 11:30:00,32.33,32.36,32.31,32.32,15100.0,18.8438,18.8613,18.8322,18.838,15100.0
2011-02-01 11:35:00,32.32,32.35,32.29,32.33,24300.0,18.838,18.8555,18.8205,18.8438,24300.0
2011-02-01 11:40:00,32.33,32.34,32.3,32.3,21000.0,18.8438,18.8497,18.8264,18.8264,21000.0
2011-02-01 11:45:00,32.3,32.31,32.29,32.29,11200.0,18.8264,18.8322,18.8205,18.8205,11200.0
2011-02-01 11:50:00,32.29,32.3,32.27,32.27,18100.0,18.8205,18.8264,18.8089,18.8089,18100.0
2011-02-01 11:55:00,32.27,32.31,32.27,32.29,27500.0,18.8089,18.8322,18.8089,18.8205,27500.0
2011-02-01 12:00:00,32.29,32.29,32.27,32.28,10300.0,18.8205,18.8205,18.8089,18.8147,10300.0
2011-02-01 12:05:00,32.27,32.28,32.27,32.28,7300.0,18.8089,18.8147,18.8089,18.8147,7300.0
2011-02-01 12:10:00,32.28,32.32,32.27,32.32,23600.0,18.8147,18.838,18.8089,18.838,23600.0
2011-02-01 12:15:00,32.32,32.34,32.32,32.34,12000.0,18.838,18.8497,18.838,18.8497,12000.0
2011-02-01 12:20:00,32.35,32.39,32.35,32.39,12600.0,18.8555,18.8788,18.8555,18.8788,12600.0
2011-02-01 12:25:00,32.39,32.39,32.36,32.36,10100.0,18.8788,18.8788,18.8613,18.8613,10100.0
2011-02-01 12:30:00,32.37,32.37,32.33,32.34,18600.0,18.8672,18.8672,18.8438,18.8497,18600.0
2011-02-01 12:35:00,32.34,32.35,32.33,32.35,22400.0,18.8497,18.8555,18.8438,18.8555,22400.0
2011-02-01 12:40:00,32.35,32.41,32.34,32.4,26500.0,18.8555,18.8905,18.8497,18.8846,26500.0
2011-02-01 12:45:00,32.41,32.45,32.4,32.45,19400.0,18.8905,18.9138,18.8846,18.9138,19400.0
2011-02-01 12:50:00,32.44,32.52,32.44,32.51,47500.0,18.908,18.9546,18.908,18.9488,47500.0
2011-02-01 12:55:00,32.51,32.6,32.5,32.59,97100.0,18.9488,19.0012,18.9429,18.9954,97100.0
2011-02-01 13:00:00,32.6,32.66,32.6,32.66,199600.0,19.0012,19.0362,19.0012,19.0362,199600.0
2011-02-01 13:05:00,32.66,32.7,32.65,32.7,85400.0,19.0362,19.0595,19.0304,19.0595,85400.0
2011-02-01 13:10:00,32.7,32.75,32.69,32.75,82600.0,19.0595,19.0886,19.0537,19.0886,82600.0
2011-02-01 13:15:00,32.75,32.8,32.74,32.8,62200.0,19.0886,19.1178,19.0828,19.1178,62200.0
2011-02-01 13:20:00,32.8,32.9,32.8,32.9,87200.0,19.1178,19.1761,19.1178,19.1761,87200.0
2011-02-01 13:25:00,32.89,32.98,32.89,32.96,111000.0,19.1702,19.2227,19.1702,19.211,111000.0
2011-02-01 13:30:00,32.96,32.98,32.92,32.94,48100.0,19.211,19.2227,19.1877,19.1994,48100.0
2011-02-01 13:35:00,32.92,32.95,32.9,32.92,17000.0,19.1877,19.2052,19.1761,19.1877,17000.0
2011-02-01 13:40:00,32.92,32.92,32.9,32.92,31200.0,19.1877,19.1877,19.1761,19.1877,31200.0
2011-02-01 13:45:00,32.92,32.95,32.91,32.92,38800.0,19.1877,19.2052,19.1819,19.1877,38800.0
2011-02-01 13:50:00,32.91,32.93,32.88,32.9,34100.0,19.1819,19.1936,19.1644,19.1761,34100.0
2011-02-01 13:55:00,32.9,32.9,32.85,32.87,47400.0,19.1761,19.1761,19.1469,19.1586,47400.0
2011-02-01 14:00:00,32.87,32.91,32.86,32.89,43500.0,19.1586,19.1819,19.1528,19.1702,43500.0
2011-02-01 14:05:00,32.89,32.93,32.89,32.91,31900.0,19.1702,19.1936,19.1702,19.1819,31900.0
2011-02-01 14:10:00,32.9,32.91,32.9,32.91,34900.0,19.1761,19.1819,19.1761,19.1819,34900.0
2011-02-01 14:15:00,32.9,32.92,32.9,32.9,22200.0,19.1761,19.1877,19.1761,19.1761,22200.0
2011-02-01 14:20:00,32.9,32.92,32.89,32.91,20000.0,19.1761,19.1877,19.1702,19.1819,20000.0
2011-02-01 14:25:00,32.91,32.92,32.86,32.87,18500.0,19.1819,19.1877,19.1528,19.1586,18500.0
2011-02-01 14:30:00,32.87,32.88,32.86,32.87,22700.0,19.1586,19.1644,19.1528,19.1586,22700.0
2011-02-01 14:35:00,32.87,32.95,32.87,32.91,26000.0,19.1586,19.2052,19.1586,19.1819,26000.0
2011-02-01 14:40:00,32.91,32.94,32.9,32.92,33000.0,19.1819,19.1994,19.1761,19.1877,33000.0
2011-02-01 14:45:00,32.92,32.93,32.91,32.91,17200.0,19.1877,19.1936,19.1819,19.1819,17200.0
2011-02-01 14:50:00,32.92,32.92,32.9,32.9,8600.0,19.1877,19.1877,19.1761,19.1761,8600.0
2011-02-01 14:55:00,32.9,32.98,32.9,32.97,30400.0,19.1761,19.2227,19.1761,19.2169,30400.0
2011-02-01 15:00:00,32.97,33.02,32.97,33.01,90300.0,19.2169,19.246,19.2169,19.2402,90300.0
2011-02-01 15:05:00,33.02,33.02,32.99,33.0,29700.0,19.246,19.246,19.2285,19.2344,29700.0
2011-02-01 15:10:00,33.0,33.01,33.0,33.0,14000.0,19.2344,19.2402,19.2344,19.2344,14000.0
2011-02-01 15:15:00,33.0,33.03,33.0,33.01,24300.0,19.2344,19.2518,19.2344,19.2402,24300.0
2011-02-01 15:20:00,33.0,33.06,33.0,33.05,51800.0,19.2344,19.2693,19.2344,19.2635,51800.0
2011-02-01 15:25:00,33.06,33.06,33.05,33.06,16600.0,19.2693,19.2693,19.2635,19.2693,16600.0
2011-02-01 15:30:00,33.05,33.06,33.04,33.05,45000.0,19.2635,19.2693,19.2577,19.2635,45000.0
2011-02-01 15:35:00,33.05,33.12,33.05,33.11,81000.0,19.2635,19.3043,19.2635,19.2985,81000.0
2011-02-01 15:40:00,33.12,33.12,33.1,33.1,43800.0,19.3043,19.3043,19.2926,19.2926,43800.0
2011-02-01 15:45:00,33.11,33.12,33.1,33.1,59000.0,19.2985,19.3043,19.2926,19.2926,59000.0
2011-02-01 15:50:00,33.1,33.11,33.09,33.1,87800.0,19.2926,19.2985,19.2868,19.2926,87800.0
2011-02-01 15:55:00,33.11,33.12,33.08,33.1,209700.0,19.2985,19.3043,19.281,19.2926,209700.0
2011-02-02 09:30:00,32.94,32.94,32.7,32.7,54300.0,19.1994,19.1994,19.0595,19.0595,54300.0
2011-02-02 09:35:00,32.69,32.77,32.66,32.73,71300.0,19.0537,19.1003,19.0362,19.077,71300.0
2011-02-02 09:40:00,32.73,32.79,32.67,32.7,31100.0,19.077,19.112,19.042,19.0595,31100.0
2011-02-02 09:45:00,32.7,32.73,32.69,32.7,27800.0,19.0595,19.077,19.0537,19.0595,27800.0
2011-02-02 09:50:00,32.7,32.7,32.65,32.65,20900.0,19.0595,19.0595,19.0304,19.0304,20900.0
2011-02-02 09:55:00,32.65,32.68,32.63,32.64,40800.0,19.0304,19.0478,19.0187,19.0245,40800.0
2011-02-02 10:00:00,32.64,32.65,32.49,32.51,64900.0,19.0245,19.0304,18.9371,18.9488,64900.0
2011-02-02 10:05:00,32.49,32.5,32.38,32.39,79100.0,18.9371,18.9429,18.873,18.8788,79100.0
2011-02-02 10:10:00,32.39,32.39,32.33,32.33,74100.0,18.8788,18.8788,18.8438,18.8438,74100.0
2011-02-02 10:15:00,32.33,32.49,32.33,32.48,44400.0,18.8438,18.9371,18.8438,18.9313,44400.0
2011-02-02 10:20:00,32.47,32.48,32.44,32.45,32800.0,18.9254,18.9313,18.908,18.9138,32800.0
2011-02-02 10:25:00,32.45,32.51,32.45,32.47,37900.0,18.9138,18.9488,18.9138,18.9254,37900.0
2011-02-02 10:30:00,32.47,32.54,32.47,32.52,29300.0,18.9254,18.9662,18.9254,18.9546,29300.0
2011-02-02 10:35:00,32.52,32.56,32.49,32.51,33100.0,18.9546,18.9779,18.9371,18.9488,33100.0
2011-02-02 10:40:00,32.51,32.53,32.49,32.5,63900.0,18.9488,18.9604,18.9371,18.9429,63900.0
2011-02-02 10:45:00,32.5,32.51,32.46,32.46,35400.0,18.9429,18.9488,18.9196,18.9196,35400.0
2011-02-02 10:50:00,32.45,32.5,32.44,32.47,11600.0,18.9138,18.9429,18.908,18.9254,11600.0
2011-02-02 10:55:00,32.48,32.5,32.48,32.48,14000.0,18.9313,18.9429,18.9313,18.9313,14000.0
2011-02-02 11:00:00,32.48,32.49,32.41,32.41,24100.0,18.9313,18.9371,18.8905,18.8905,24100.0
2011-02-02 11:05:00,32.41,32.45,32.41,32.42,11700.0,18.8905,18.9138,18.8905,18.8963,11700.0
2011-02-02 11:10:00,32.42,32.46,32.42,32.45,18100.0,18.8963,18.9196,18.8963,18.9138,18100.0
2011-02-02 11:15:00,32.44,32.47,32.44,32.47,6800.0,18.908,18.9254,18.908,18.9254,6800.0
2011-02-02 11:20:00,32.47,32.47,32.43,32.44,41000.0,18.9254,18.9254,18.9021,18.908,41000.0
2011-02-02 11:25:00,32.44,32.48,32.43,32.46,15200.0,18.908,18.9313,18.9021,18.9196,15200.0
2011-02-02 11:30:00,32.45,32.46,32.45,32.46,7200.0,18.9138,18.9196,18.9138,18.9196,7200.0
2011-02-02 11:35:00,32.47,32.47,32.43,32.44,22500.0,18.9254,18.9254,18.9021,18.908,22500.0
2011-02-02 11:40:00,32.44,32.45,32.43,32.44,9400.0,18.908,18.9138,18.9021,18.908,9400.0
2011-02-02 11:45:00,32.44,32.45,32.4,32.41,32700.0,18.908,18.9138,18.8846,18.8905,32700.0
2011-02-02 11:50:00,32.41,32.43,32.4,32.4,9300.0,18.8905,18.9021,18.8846,18.8846,9300.0
2011-02-02 11:55:00,32.4,32.43,32.4,32.41,10400.0,18.8846,18.9021,18.8846,18.8905,10400.0
2011-02-02 12:00:00,32.41,32.42,32.35,32.35,38800.0,18.8905,18.8963,18.8555,18.8555,38800.0
2011-02-02 12:05:00,32.36,32.36,32.33,32.34,23400.0,18.8613,18.8613,18.8438,18.8497,23400.0
2011-02-02 12:10:00,32.33,32.33,32.29,32.29,38200.0,18.8438,18.8438,18.8205,18.8205,38200.0
2011-02-02 12:15:00,32.3,32.3,32.27,32.28,35000.0,18.8264,18.8264,18.8089,18.8147,35000.0
2011-02-02 12:20:00,32.27,32.31,32.27,32.3,43600.0,18.8089,18.8322,18.8089,18.8264,43600.0
2011-02-02 12:25:00,32.29,32.32,32.29,32.31,34500.0,18.8205,18.838,18.8205,18.8322,34500.0
2011-02-02 12:30:00,32.3,32.33,32.3,32.33,12800.0,18.8264,18.8438,18.8264,18.8438,12800.0
2011-02-02 12:35:00,32.33,32.34,32.32,32.33,14000.0,18.8438,18.8497,18.838,18.8438,14000.0
2011-02-02 12:40:00,32.33,32.35,32.33,32.34,15900.0,18.8438,18.8555,18.8438,18.8497,15900.0
2011-02-02 12:45:00,32.34,32.38,32.34,32.38,30400.0,18.8497,18.873,18.8497,18.873,30400.0
2011-02-02 12:50:00,32.38,32.4,32.38,32.4,14100.0,18.873,18.8846,18.873,18.8846,14100.0
2011-02-02 12:55:00,32.4,32.41,32.39,32.41,30200.0,18.8846,18.8905,18.8788,18.8905,30200.0
2011-02-02 13:00:00,32.41,32.44,32.4,32.43,17400.0,18.8905,18.908,18.8846,18.9021,17400.0
2011-02-02 13:05:00,32.44,32.45,32.43,32.45,20600.0,18.908,18.9138,18.9021,18.9138,20600.0
2011-02-02 13:10:00,32.45,32.46,32.44,32.45,67200.0,18.9138,18.9196,18.908,18.9138,67200.0
2011-02-02 13:15:00,32.45,32.46,32.45,32.45,15900.0,18.9138,18.9196,18.9138,18.9138,15900.0
2011-02-02 13:20:00,32.46,32.51,32.46,32.51,20100.0,18.9196,18.9488,18.9196,18.9488,20100.0
2011-02-02 13:25:00,32.5,32.52,32.5,32.52,8500.0,18.9429,18.9546,18.9429,18.9546,8500.0
2011-02-02 13:30:00,32.51,32.55,32.51,32.55,14800.0,18.9488,18.9721,18.9488,18.9721,14800.0
2011-02-02 13:35:00,32.55,32.61,32.55,32.6,57000.0,18.9721,19.007,18.9721,19.0012,57000.0
2011-02-02 13:40:00,32.59,32.61,32.59,32.6,30300.0,18.9954,19.007,18.9954,19.0012,30300.0
2011-02-02 13:45:00,32.6,32.61,32.58,32.6,58500.0,19.0012,19.007,18.9896,19.0012,58500.0
2011-02-02 13:50:00,32.6,32.62,32.6,32.61,9100.0,19.0012,19.0129,19.0012,19.007,9100.0
2011-02-02 13:55:00,32.61,32.61,32.59,32.6,65200.0,19.007,19.007,18.9954,19.0012,65200.0
2011-02-02 14:00:00,32.6,32.61,32.59,32.6,17700.0,19.0012,19.007,18.9954,19.0012,17700.0
2011-02-02 14:05:00,32.6,32.61,32.6,32.6,5300.0,19.0012,19.007,19.0012,19.0012,5300.0
2011-02-02 14:10:00,32.6,32.61,32.6,32.6,4300.0,19.0012,19.007,19.0012,19.0012,4300.0
2011-02-02 14:15:00,32.6,32.62,32.6,32.6,18800.0,19.0012,19.0129,19.0012,19.0012,18800.0
2011-02-02 14:20:00,32.6,32.61,32.6,32.6,5500.0,19.0012,19.007,19.0012,19.0012,5500.0
2011-02-02 14:25:00,32.6,32.61,32.58,32.58,20200.0,19.0012,19.007,18.9896,18.9896,20200.0
2011-02-02 14:30:00,32.58,32.59,32.55,32.55,18700.0,18.9896,18.9954,18.9721,18.9721,18700.0
2011-02-02 14:35:00,32.56,32.58,32.55,32.56,23400.0,18.9779,18.9896,18.9721,18.9779,23400.0
2011-02-02 14:40:00,32.56,32.58,32.55,32.57,16100.0,18.9779,18.9896,18.9721,18.9837,16100.0
2011-02-02 14:45:00,32.57,32.58,32.57,32.57,7000.0,18.9837,18.9896,18.9837,18.9837,7000.0
2011-02-02 14:50:00,32.57,32.58,32.56,32.56,23400.0,18.9837,18.9896,18.9779,18.9779,23400.0
2011-02-02 14:55:00,32.56,32.57,32.54,32.54,15600.0,18.9779,18.9837,18.9662,18.9662,15600.0
2011-02-02 15:00:00,32.55,32.55,32.51,32.54,69400.0,18.9721,18.9721,18.9488,18.9662,69400.0
2011-02-02 15:05:00,32.54,32.59,32.54,32.55,42000.0,18.9662,18.9954,18.9662,18.9721,42000.0
2011-02-02 15:10:00,32.55,32.59,32.55,32.58,170500.0,18.9721,18.9954,18.9721,18.9896,170500.0
2011-02-02 15:15:00,32.57,32.59,32.55,32.56,45000.0,18.9837,18.9954,18.9721,18.9779,45000.0
2011-02-02 15:20:00,32.55,32.58,32.55,32.58,75300.0,18.9721,18.9896,18.9721,18.9896,75300.0
2011-02-02 15:25:00,32.58,32.59,32.56,32.56,22900.0,18.9896,18.9954,18.9779,18.9779,22900.0
2011-02-02 15:30:00,32.56,32.6,32.53,32.55,164200.0,18.9779,19.0012,18.9604,18.9721,164200.0
2011-02-02 15:35:00,32.56,32.59,32.56,32.56,255800.0,18.9779,18.9954,18.9779,18.9779,255800.0
2011-02-02 15:40:00,32.57,32.59,32.56,32.57,51100.0,18.9837,18.9954,18.9779,18.9837,51100.0
2011-02-02 15:45:00,32.58,32.59,32.55,32.58,85700.0,18.9896,18.9954,18.9721,18.9896,85700.0
2011-02-02 15:50:00,32.57,32.59,32.55,32.58,143800.0,18.9837,18.9954,18.9721,18.9896,143800.0
2011-02-02 15:55:00,32.57,32.6,32.54,32.6,183000.0,18.9837,19.0012,18.9662,19.0012,183000.0
2011-02-03 09:30:00,32.6,32.61,32.47,32.53,33200.0,19.0012,19.007,18.9254,18.9604,33200.0
2011-02-03 09:35:00,32.53,32.63,32.51,32.62,35700.0,18.9604,19.0187,18.9488,19.0129,35700.0
2011-02-03 09:40:00,32.62,32.64,32.6,32.61,85300.0,19.0129,19.0245,19.0012,19.007,85300.0
2011-02-03 09:45:00,32.61,32.63,32.58,32.59,34900.0,19.007,19.0187,18.9896,18.9954,34900.0
2011-02-03 09:50:00,32.6,32.63,32.51,32.51,118000.0,19.0012,19.0187,18.9488,18.9488,118000.0
2011-02-03 09:55:00,32.5,32.57,32.47,32.55,30400.0,18.9429,18.9837,18.9254,18.9721,30400.0
2011-02-03 10:00:00,32.54,32.64,32.49,32.64,112800.0,18.9662,19.0245,18.9371,19.0245,112800.0
2011-02-03 10:05:00,32.64,32.65,32.58,32.61,53900.0,19.0245,19.0304,18.9896,19.007,53900.0
2011-02-03 10:10:00,32.62,32.63,32.58,32.62,27800.0,19.0129,19.0187,18.9896,19.0129,27800.0
2011-02-03 10:15:00,32.62,32.66,32.58,32.59,27700.0,19.0129,19.0362,18.9896,18.9954,27700.0
2011-02-03 10:20:00,32.59,32.6,32.52,32.53,24200.0,18.9954,19.0012,18.9546,18.9604,24200.0
2011-02-03 10:25:00,32.52,32.56,32.47,32.49,35800.0,18.9546,18.9779,18.9254,18.9371,35800.0
2011-02-03 10:30:00,32.49,32.5,32.46,32.47,27200.0,18.9371,18.9429,18.9196,18.9254,27200.0
2011-02-03 10:35:00,32.47,32.47,32.42,32.44,81200.0,18.9254,18.9254,18.8963,18.908,81200.0
2011-02-03 10:40:00,32.44,32.48,32.41,32.48,26100.0,18.908,18.9313,18.8905,18.9313,26100.0
2011-02-03 10:45:00,32.48,32.52,32.47,32.52,26700.0,18.9313,18.9546,18.9254,18.9546,26700.0
2011-02-03 10:50:00,32.52,32.53,32.5,32.5,14300.0,18.9546,18.9604,18.9429,18.9429,14300.0
2011-02-03 10:55:00,32.5,32.52,32.48,32.51,14700.0,18.9429,18.9546,18.9313,18.9488,14700.0
2011-02-03 11:00:00,32.52,32.59,32.51,32.59,31700.0,18.9546,18.9954,18.9488,18.9954,31700.0
2011-02-03 11:05:00,32.59,32.63,32.58,32.61,21800.0,18.9954,19.0187,18.9896,19.007,21800.0
2011-02-03 11:10:00,32.61,32.62,32.6,32.6,6500.0,19.007,19.0129,19.0012,19.0012,6500.0
2011-02-03 11:15:00,32.59,32.62,32.58,32.59,10600.0,18.9954,19.0129,18.9896,18.9954,10600.0
2011-02-03 11:20:00,32.59,32.64,32.59,32.64,14200.0,18.9954,19.0245,18.9954,19.0245,14200.0
2011-02-03 11:25:00,32.64,32.66,32.59,32.63,16300.0,19.0245,19.0362,18.9954,19.0187,16300.0
2011-02-03 11:30:00,32.63,32.65,32.61,32.65,22500.0,19.0187,19.0304,19.007,19.0304,22500.0
2011-02-03 11:35:00,32.66,32.7,32.65,32.7,14700.0,19.0362,19.0595,19.0304,19.0595,14700.0
2011-02-03 11:40:00,32.7,32.74,32.7,32.73,8200.0,19.0595,19.0828,19.0595,19.077,8200.0
2011-02-03 11:45:00,32.72,32.76,32.71,32.75,26400.0,19.0712,19.0945,19.0653,19.0886,26400.0
2011-02-03 11:50:00,32.75,32.78,32.74,32.78,9800.0,19.0886,19.1061,19.0828,19.1061,9800.0
2011-02-03 11:55:00,32.78,32.82,32.78,32.8,9700.0,19.1061,19.1294,19.1061,19.1178,9700.0
2011-02-03 12:00:00,32.79,32.79,32.74,32.75,36500.0,19.112,19.112,19.0828,19.0886,36500.0
2011-02-03 12:05:00,32.75,32.76,32.74,32.76,50200.0,19.0886,19.0945,19.0828,19.0945,50200.0
2011-02-03 12:10:00,32.75,32.76,32.74,32.75,13700.0,19.0886,19.0945,19.0828,19.0886,13700.0
2011-02-03 12:15:00,32.75,32.78,32.75,32.77,9900.0,19.0886,19.1061,19.0886,19.1003,9900.0
2011-02-03 12:20:00,32.75,32.76,32.74,32.74,4800.0,19.0886,19.0945,19.0828,19.0828,4800.0
2011-02-03 12:25:00,32.75,32.76,32.75,32.75,8000.0,19.0886,19.0945,19.0886,19.0886,8000.0
2011-02-03 12:30:00,32.75,32.76,32.72,32.72,7700.0,19.0886,19.0945,19.0712,19.0712,7700.0
2011-02-03 12:35:00,32.73,32.74,32.71,32.72,6900.0,19.077,19.0828,19.0653,19.0712,6900.0
2011-02-03 12:40:00,32.72,32.76,32.72,32.75,7700.0,19.0712,19.0945,19.0712,19.0886,7700.0
2011-02-03 12:45:00,32.76,32.77,32.73,32.75,5300.0,19.0945,19.1003,19.077,19.0886,5300.0
2011-02-03 12:50:00,32.74,32.78,32.74,32.77,8300.0,19.0828,19.1061,19.0828,19.1003,8300.0
2011-02-03 12:55:00,32.77,32.82,32.76,32.8,7100.0,19.1003,19.1294,19.0945,19.1178,7100.0
2011-02-03 13:00:00,32.8,32.8,32.75,32.75,15200.0,19.1178,19.1178,19.0886,19.0886,15200.0
2011-02-03 13:05:00,32.76,32.77,32.74,32.75,5200.0,19.0945,19.1003,19.0828,19.0886,5200.0
2011-02-03 13:10:00,32.74,32.77,32.74,32.77,3200.0,19.0828,19.1003,19.0828,19.1003,3200.0
2011-02-03 13:15:00,32.77,32.77,32.74,32.74,9800.0,19.1003,19.1003,19.0828,19.0828,9800.0
2011-02-03 13:20:00,32.75,32.75,32.73,32.73,9700.0,19.0886,19.0886,19.077,19.077,9700.0
2011-02-03 13:25:00,32.73,32.75,32.73,32.75,6600.0,19.077,19.0886,19.077,19.0886,6600.0
2011-02-03 13:30:00,32.74,32.74,32.69,32.7,88000.0,19.0828,19.0828,19.0537,19.0595,88000.0
2011-02-03 13:35:00,32.68,32.69,32.68,32.68,4400.0,19.0478,19.0537,19.0478,19.0478,4400.0
2011-02-03 13:40:00,32.68,32.69,32.64,32.67,28500.0,19.0478,19.0537,19.0245,19.042,28500.0
2011-02-03 13:45:00,32.67,32.68,32.65,32.66,12300.0,19.042,19.0478,19.0304,19.0362,12300.0
2011-02-03 13:50:00,32.66,32.66,32.63,32.63,7900.0,19.0362,19.0362,19.0187,19.0187,7900.0
2011-02-03 13:55:00,32.63,32.65,32.63,32.65,3800.0,19.0187,19.0304,19.0187,19.0304,3800.0
2011-02-03 14:00:00,32.65,32.66,32.62,32.62,16000.0,19.0304,19.0362,19.0129,19.0129,16000.0
2011-02-03 14:05:00,32.63,32.63,32.58,32.59,89000.0,19.0187,19.0187,18.9896,18.9954,89000.0
2011-02-03 14:10:00,32.59,32.59,32.58,32.59,75700.0,18.9954,18.9954,18.9896,18.9954,75700.0
2011-02-03 14:15:00,32.58,32.63,32.57,32.62,52500.0,18.9896,19.0187,18.9837,19.0129,52500.0
2011-02-03 14:20:00,32.63,32.63,32.57,32.58,120500.0,19.0187,19.0187,18.9837,18.9896,120500.0
2011-02-03 14:25:00,32.58,32.59,32.56,32.57,20700.0,18.9896,18.9954,18.9779,18.9837,20700.0
2011-02-03 14:30:00,32.56,32.59,32.54,32.58,26100.0,18.9779,18.9954,18.9662,18.9896,26100.0
2011-02-03 14:35:00,32.58,32.6,32.57,32.59,22500.0,18.9896,19.0012,18.9837,18.9954,22500.0
2011-02-03 14:40:00,32.59,32.64,32.59,32.63,11700.0,18.9954,19.0245,18.9954,19.0187,11700.0
2011-02-03 14:45:00,32.62,32.63,32.6,32.61,7600.0,19.0129,19.0187,19.0012,19.007,7600.0
2011-02-03 14:50:00,32.61,32.62,32.6,32.62,6000.0,19.007,19.0129,19.0012,19.0129,6000.0
2011-02-03 14:55:00,32.61,32.66,32.61,32.65,30600.0,19.007,19.0362,19.007,19.0304,30600.0
2011-02-03 15:00:00,32.64,32.7,32.63,32.7,44100.0,19.0245,19.0595,19.0187,19.0595,44100.0
2011-02-03 15:05:00,32.7,32.71,32.7,32.71,11100.0,19.0595,19.0653,19.0595,19.0653,11100.0
2011-02-03 15:10:00,32.7,32.71,32.68,32.69,18200.0,19.0595,19.0653,19.0478,19.0537,18200.0
2011-02-03 15:15:00,32.69,32.7,32.68,32.69,11300.0,19.0537,19.0595,19.0478,19.0537,11300.0
2011-02-03 15:20:00,32.68,32.7,32.67,32.68,18900.0,19.0478,19.0595,19.042,19.0478,18900.0
2011-02-03 15:25:00,32.68,32.73,32.67,32.72,15600.0,19.0478,19.077,19.042,19.0712,15600.0
2011-02-03 15:30:00,32.72,32.75,32.72,32.75,15900.0,19.0712,19.0886,19.0712,19.0886,15900.0
2011-02-03 15:35:00,32.75,32.76,32.73,32.73,18300.0,19.0886,19.0945,19.077,19.077,18300.0
2011-02-03 15:40:00,32.73,32.73,32.69,32.69,25000.0,19.077,19.077,19.0537,19.0537,25000.0
2011-02-03 15:45:00,32.7,32.75,32.66,32.75,105600.0,19.0595,19.0886,19.0362,19.0886,105600.0
2011-02-03 15:50:00,32.74,32.8,32.74,32.78,73400.0,19.0828,19.1178,19.0828,19.1061,73400.0
2011-02-03 15:55:00,32.78,32.78,32.73,32.73,82700.0,19.1061,19.1061,19.077,19.077,82700.0
2011-02-04 09:30:00,32.67,32.67,32.57,32.65,29000.0,19.042,19.042,18.9837,19.0304,29000.0
2011-02-04 09:35:00,32.64,32.67,32.55,32.55,69000.0,19.0245,19.042,18.9721,18.9721,69000.0
2011-02-04 09:40:00,32.53,32.59,32.49,32.54,18900.0,18.9604,18.9954,18.9371,18.9662,18900.0
2011-02-04 09:45:00,32.52,32.55,32.43,32.43,23400.0,18.9546,18.9721,18.9021,18.9021,23400.0
2011-02-04 09:50:00,32.42,32.53,32.42,32.52,25200.0,18.8963,18.9604,18.8963,18.9546,25200.0
2011-02-04 09:55:00,32.52,32.53,32.52,32.52,15000.0,18.9546,18.9604,18.9546,18.9546,15000.0
2011-02-04 10:00:00,32.52,32.54,32.49,32.51,21100.0,18.9546,18.9662,18.9371,18.9488,21100.0
2011-02-04 10:05:00,32.51,32.51,32.45,32.45,10600.0,18.9488,18.9488,18.9138,18.9138,10600.0
2011-02-04 10:10:00,32.45,32.45,32.4,32.4,13400.0,18.9138,18.9138,18.8846,18.8846,13400.0
2011-02-04 10:15:00,32.39,32.39,32.34,32.36,16300.0,18.8788,18.8788,18.8497,18.8613,16300.0
2011-02-04 10:20:00,32.35,32.38,32.34,32.37,12200.0,18.8555,18.873,18.8497,18.8672,12200.0
2011-02-04 10:25:00,32.38,32.44,32.36,32.44,10700.0,18.873,18.908,18.8613,18.908,10700.0
2011-02-04 10:30:00,32.44,32.44,32.4,32.4,9700.0,18.908,18.908,18.8846,18.8846,9700.0
2011-02-04 10:35:00,32.39,32.41,32.39,32.4,7600.0,18.8788,18.8905,18.8788,18.8846,7600.0
2011-02-04 10:40:00,32.4,32.4,32.34,32.35,11800.0,18.8846,18.8846,18.8497,18.8555,11800.0
2011-02-04 10:45:00,32.34,32.36,32.32,32.36,101100.0,18.8497,18.8613,18.838,18.8613,101100.0
2011-02-04 10:50:00,32.35,32.36,32.29,32.31,18800.0,18.8555,18.8613,18.8205,18.8322,18800.0
2011-02-04 10:55:00,32.3,32.32,32.28,32.31,6700.0,18.8264,18.838,18.8147,18.8322,6700.0
2011-02-04 11:00:00,32.3,32.33,32.25,32.25,19300.0,18.8264,18.8438,18.7972,18.7972,19300.0
2011-02-04 11:05:00,32.25,32.3,32.23,32.3,15900.0,18.7972,18.8264,18.7856,18.8264,15900.0
2011-02-04 11:10:00,32.31,32.34,32.29,32.31,13900.0,18.8322,18.8497,18.8205,18.8322,13900.0
2011-02-04 11:15:00,32.31,32.33,32.3,32.32,4800.0,18.8322,18.8438,18.8264,18.838,4800.0
2011-02-04 11:20:00,32.33,32.38,32.33,32.37,9900.0,18.8438,18.873,18.8438,18.8672,9900.0
2011-02-04 11:25:00,32.37,32.41,32.36,32.41,19900.0,18.8672,18.8905,18.8613,18.8905,19900.0
2011-02-04 11:30:00,32.4,32.46,32.4,32.46,11100.0,18.8846,18.9196,18.8846,18.9196,11100.0
2011-02-04 11:35:00,32.47,32.51,32.47,32.51,14100.0,18.9254,18.9488,18.9254,18.9488,14100.0
2011-02-04 11:40:00,32.5,32.52,32.5,32.51,4300.0,18.9429,18.9546,18.9429,18.9488,4300.0
2011-02-04 11:45:00,32.52,32.52,32.48,32.49,32600.0,18.9546,18.9546,18.9313,18.9371,32600.0
2011-02-04 11:50:00,32.5,32.51,32.49,32.51,10100.0,18.9429,18.9488,18.9371,18.9488,10100.0
2011-02-04 11:55:00,32.5,32.5,32.49,32.49,10800.0,18.9429,18.9429,18.9371,18.9371,10800.0
2011-02-04 12:00:00,32.49,32.5,32.47,32.47,10200.0,18.9371,18.9429,18.9254,18.9254,10200.0
2011-02-04 12:05:00,32.47,32.47,32.44,32.45,7500.0,18.9254,18.9254,18.908,18.9138,7500.0
2011-02-04 12:10:00,32.44,32.44,32.42,32.42,4900.0,18.908,18.908,18.8963,18.8963,4900.0
2011-02-04 12:15:00,32.43,32.43,32.42,32.43,2800.0,18.9021,18.9021,18.8963,18.9021,2800.0
2011-02-04 12:20:00,32.42,32.44,32.42,32.44,6200.0,18.8963,18.908,18.8963,18.908,6200.0
2011-02-04 12:25:00,32.44,32.44,32.42,32.43,5100.0,18.908,18.908,18.8963,18.9021,5100.0
2011-02-04 12:30:00,32.42,32.43,32.42,32.43,2600.0,18.8963,18.9021,18.8963,18.9021,2600.0
2011-02-04 12:35:00,32.43,32.43,32.42,32.42,4800.0,18.9021,18.9021,18.8963,18.8963,4800.0
2011-02-04 12:40:00,32.42,32.43,32.42,32.43,6600.0,18.8963,18.9021,18.8963,18.9021,6600.0
2011-02-04 12:45:00,32.43,32.44,32.43,32.43,2600.0,18.9021,18.908,18.9021,18.9021,2600.0
2011-02-04 12:50:00,32.43,32.44,32.42,32.42,7700.0,18.9021,18.908,18.8963,18.8963,7700.0
2011-02-04 12:55:00,32.42,32.44,32.42,32.42,7700.0,18.8963,18.908,18.8963,18.8963,7700.0
2011-02-04 13:00:00,32.42,32.42,32.4,32.4,6400.0,18.8963,18.8963,18.8846,18.8846,6400.0
2011-02-04 13:05:00,32.4,32.41,32.4,32.4,6500.0,18.8846,18.8905,18.8846,18.8846,6500.0
2011-02-04 13:10:00,32.4,32.43,32.4,32.41,10000.0,18.8846,18.9021,18.8846,18.8905,10000.0
2011-02-04 13:15:00,32.42,32.42,32.4,32.41,7400.0,18.8963,18.8963,18.8846,18.8905,7400.0
2011-02-04 13:20:00,32.4,32.42,32.4,32.4,10500.0,18.8846,18.8963,18.8846,18.8846,10500.0
2011-02-04 13:25:00,32.4,32.41,32.39,32.39,5300.0,18.8846,18.8905,18.8788,18.8788,5300.0
2011-02-04 13:30:00,32.4,32.4,32.37,32.37,10000.0,18.8846,18.8846,18.8672,18.8672,10000.0
2011-02-04 13:35:00,32.37,32.38,32.36,32.36,9600.0,18.8672,18.873,18.8613,18.8613,9600.0
2011-02-04 13:40:00,32.36,32.37,32.36,32.36,4100.0,18.8613,18.8672,18.8613,18.8613,4100.0
2011-02-04 13:45:00,32.37,32.4,32.37,32.39,10900.0,18.8672,18.8846,18.8672,18.8788,10900.0
2011-02-04 13:50:00,32.39,32.4,32.39,32.39,4500.0,18.8788,18.8846,18.8788,18.8788,4500.0
2011-02-04 13:55:00,32.4,32.4,32.39,32.39,2400.0,18.8846,18.8846,18.8788,18.8788,2400.0
2011-02-04 14:00:00,32.39,32.41,32.39,32.4,9900.0,18.8788,18.8905,18.8788,18.8846,9900.0
2011-02-04 14:05:00,32.4,32.41,32.39,32.4,16500.0,18.8846,18.8905,18.8788,18.8846,16500.0
2011-02-04 14:10:00,32.41,32.42,32.41,32.41,6300.0,18.8905,18.8963,18.8905,18.8905,6300.0
2011-02-04 14:15:00,32.41,32.42,32.41,32.42,9300.0,18.8905,18.8963,18.8905,18.8963,9300.0
2011-02-04 14:20:00,32.41,32.42,32.41,32.42,9200.0,18.8905,18.8963,18.8905,18.8963,9200.0
2011-02-04 14:25:00,32.42,32.42,32.39,32.39,15200.0,18.8963,18.8963,18.8788,18.8788,15200.0
2011-02-04 14:30:00,32.39,32.4,32.39,32.4,14200.0,18.8788,18.8846,18.8788,18.8846,14200.0
2011-02-04 14:35:00,32.39,32.4,32.38,32.38,8300.0,18.8788,18.8846,18.873,18.873,8300.0
2011-02-04 14:40:00,32.38,32.39,32.36,32.37,28900.0,18.873,18.8788,18.8613,18.8672,28900.0
2011-02-04 14:45:00,32.36,32.37,32.35,32.36,10100.0,18.8613,18.8672,18.8555,18.8613,10100.0
2011-02-04 14:50:00,32.36,32.36,32.34,32.34,31000.0,18.8613,18.8613,18.8497,18.8497,31000.0
2011-02-04 14:55:00,32.34,32.37,32.34,32.36,23500.0,18.8497,18.8672,18.8497,18.8613,23500.0
2011-02-04 15:00:00,32.37,32.38,32.34,32.36,30600.0,18.8672,18.873,18.8497,18.8613,30600.0
2011-02-04 15:05:00,32.35,32.36,32.33,32.34,36800.0,18.8555,18.8613,18.8438,18.8497,36800.0
2011-02-04 15:10:00,32.34,32.34,32.29,32.3,41400.0,18.8497,18.8497,18.8205,18.8264,41400.0
2011-02-04 15:15:00,32.3,32.34,32.3,32.32,28200.0,18.8264,18.8497,18.8264,18.838,28200.0
2011-02-04 15:20:00,32.31,32.39,32.31,32.39,43100.0,18.8322,18.8788,18.8322,18.8788,43100.0
2011-02-04 15:25:00,32.39,32.41,32.39,32.41,25500.0,18.8788,18.8905,18.8788,18.8905,25500.0
2011-02-04 15:30:00,32.41,32.42,32.4,32.41,16700.0,18.8905,18.8963,18.8846,18.8905,16700.0
2011-02-04 15:35:00,32.41,32.42,32.4,32.42,62400.0,18.8905,18.8963,18.8846,18.8963,62400.0
2011-02-04 15:40:00,32.41,32.42,32.4,32.4,22400.0,18.8905,18.8963,18.8846,18.8846,22400.0
2011-02-04 15:45:00,32.41,32.44,32.39,32.43,91500.0,18.8905,18.908,18.8788,18.9021,91500.0
2011-02-04 15:50:00,32.43,32.49,32.36,32.36,204800.0,18.9021,18.9371,18.8613,18.8613,204800.0
2011-02-04 15:55:00,32.36,32.37,32.21,32.22,587900.0,18.8613,18.8672,18.7739,18.7797,587900.0
2011-02-07 09:30:00,32.33,32.34,32.23,32.34,41300.0,18.8438,18.8497,18.7856,18.8497,41300.0
2011-02-07 09:35:00,32.34,32.5,32.34,32.48,48100.0,18.8497,18.9429,18.8497,18.9313,48100.0
2011-02-07 09:40:00,32.49,32.51,32.41,32.41,25600.0,18.9371,18.9488,18.8905,18.8905,25600.0
2011-02-07 09:45:00,32.42,32.43,32.35,32.36,42700.0,18.8963,18.9021,18.8555,18.8613,42700.0
2011-02-07 09:50:00,32.36,32.42,32.35,32.41,22200.0,18.8613,18.8963,18.8555,18.8905,22200.0
2011-02-07 09:55:00,32.42,32.42,32.39,32.41,23800.0,18.8963,18.8963,18.8788,18.8905,23800.0
2011-02-07 10:00:00,32.41,32.49,32.41,32.49,18300.0,18.8905,18.9371,18.8905,18.9371,18300.0
2011-02-07 10:05:00,32.49,32.5,32.46,32.47,16100.0,18.9371,18.9429,18.9196,18.9254,16100.0
2011-02-07 10:10:00,32.47,32.47,32.44,32.46,14700.0,18.9254,18.9254,18.908,18.9196,14700.0
2011-02-07 10:15:00,32.46,32.46,32.43,32.45,21000.0,18.9196,18.9196,18.9021,18.9138,21000.0
2011-02-07 10:20:00,32.46,32.49,32.45,32.49,12600.0,18.9196,18.9371,18.9138,18.9371,12600.0
2011-02-07 10:25:00,32.49,32.49,32.43,32.43,20800.0,18.9371,18.9371,18.9021,18.9021,20800.0
2011-02-07 10:30:00,32.43,32.48,32.43,32.48,11200.0,18.9021,18.9313,18.9021,18.9313,11200.0
2011-02-07 10:35:00,32.47,32.53,32.47,32.52,34800.0,18.9254,18.9604,18.9254,18.9546,34800.0
2011-02-07 10:40:00,32.52,32.53,32.5,32.5,11900.0,18.9546,18.9604,18.9429,18.9429,11900.0
2011-02-07 10:45:00,32.51,32.53,32.49,32.53,28300.0,18.9488,18.9604,18.9371,18.9604,28300.0
2011-02-07 10:50:00,32.52,32.53,32.52,32.53,4300.0,18.9546,18.9604,18.9546,18.9604,4300.0
2011-02-07 10:55:00,32.53,32.54,32.51,32.51,13600.0,18.9604,18.9662,18.9488,18.9488,13600.0
2011-02-07 11:00:00,32.52,32.55,32.51,32.55,18900.0,18.9546,18.9721,18.9488,18.9721,18900.0
2011-02-07 11:05:00,32.55,32.58,32.55,32.57,33300.0,18.9721,18.9896,18.9721,18.9837,33300.0
2011-02-07 11:10:00,32.58,32.6,32.55,32.55,28100.0,18.9896,19.0012,18.9721,18.9721,28100.0
2011-02-07 11:15:00,32.55,32.55,32.5,32.51,22400.0,18.9721,18.9721,18.9429,18.9488,22400.0
2011-02-07 11:20:00,32.51,32.53,32.5,32.53,8100.0,18.9488,18.9604,18.9429,18.9604,8100.0
2011-02-07 11:25:00,32.54,32.56,32.53,32.56,9600.0,18.9662,18.9779,18.9604,18.9779,9600.0
2011-02-07 11:30:00,32.56,32.56,32.54,32.54,11000.0,18.9779,18.9779,18.9662,18.9662,11000.0
2011-02-07 11:35:00,32.54,32.54,32.51,32.51,15900.0,18.9662,18.9662,18.9488,18.9488,15900.0
2011-02-07 11:40:00,32.52,32.55,32.52,32.55,10200.0,18.9546,18.9721,18.9546,18.9721,10200.0
2011-02-07 11:45:00,32.55,32.56,32.54,32.56,5200.0,18.9721,18.9779,18.9662,18.9779,5200.0
2011-02-07 11:50:00,32.56,32.56,32.53,32.54,11600.0,18.9779,18.9779,18.9604,18.9662,11600.0
2011-02-07 11:55:00,32.54,32.55,32.53,32.54,8500.0,18.9662,18.9721,18.9604,18.9662,8500.0
2011-02-07 12:00:00,32.53,32.55,32.51,32.55,10600.0,18.9604,18.9721,18.9488,18.9721,10600.0
2011-02-07 12:05:00,32.55,32.55,32.54,32.54,10500.0,18.9721,18.9721,18.9662,18.9662,10500.0
2011-02-07 12:10:00,32.54,32.57,32.53,32.56,13400.0,18.9662,18.9837,18.9604,18.9779,13400.0
2011-02-07 12:15:00,32.56,32.57,32.56,32.56,3400.0,18.9779,18.9837,18.9779,18.9779,3400.0
2011-02-07 12:20:00,32.56,32.57,32.53,32.53,10200.0,18.9779,18.9837,18.9604,18.9604,10200.0
2011-02-07 12:25:00,32.54,32.54,32.5,32.5,11600.0,18.9662,18.9662,18.9429,18.9429,11600.0
2011-02-07 12:30:00,32.51,32.51,32.5,32.5,5300.0,18.9488,18.9488,18.9429,18.9429,5300.0
2011-02-07 12:35:00,32.51,32.54,32.5,32.53,14800.0,18.9488,18.9662,18.9429,18.9604,14800.0
2011-02-07 12:40:00,32.54,32.54,32.53,32.53,6100.0,18.9662,18.9662,18.9604,18.9604,6100.0
2011-02-07 12:45:00,32.54,32.55,32.53,32.54,6400.0,18.9662,18.9721,18.9604,18.9662,6400.0
2011-02-07 12:50:00,32.54,32.54,32.5,32.5,8200.0,18.9662,18.9662,18.9429,18.9429,8200.0
2011-02-07 12:55:00,32.5,32.53,32.5,32.53,18100.0,18.9429,18.9604,18.9429,18.9604,18100.0
2011-02-07 13:00:00,32.53,32.55,32.53,32.55,11000.0,18.9604,18.9721,18.9604,18.9721,11000.0
2011-02-07 13:05:00,32.55,32.55,32.54,32.55,6200.0,18.9721,18.9721,18.9662,18.9721,6200.0
2011-02-07 13:10:00,32.55,32.57,32.54,32.57,6600.0,18.9721,18.9837,18.9662,18.9837,6600.0
2011-02-07 13:15:00,32.57,32.57,32.54,32.54,9300.0,18.9837,18.9837,18.9662,18.9662,9300.0
2011-02-07 13:20:00,32.54,32.57,32.54,32.57,6400.0,18.9662,18.9837,18.9662,18.9837,6400.0
2011-02-07 13:25:00,32.57,32.58,32.54,32.54,8500.0,18.9837,18.9896,18.9662,18.9662,8500.0
2011-02-07 13:30:00,32.55,32.56,32.54,32.55,6300.0,18.9721,18.9779,18.9662,18.9721,6300.0
2011-02-07 13:35:00,32.55,32.56,32.52,32.53,10800.0,18.9721,18.9779,18.9546,18.9604,10800.0
2011-02-07 13:40:00,32.53,32.55,32.52,32.54,6400.0,18.9604,18.9721,18.9546,18.9662,6400.0
2011-02-07 13:45:00,32.55,32.55,32.53,32.55,9200.0,18.9721,18.9721,18.9604,18.9721,9200.0
2011-02-07 13:50:00,32.56,32.56,32.55,32.56,3600.0,18.9779,18.9779,18.9721,18.9779,3600.0
2011-02-07 13:55:00,32.56,32.56,32.55,32.55,4100.0,18.9779,18.9779,18.9721,18.9721,4100.0
2011-02-07 14:00:00,32.56,32.56,32.55,32.56,7700.0,18.9779,18.9779,18.9721,18.9779,7700.0
2011-02-07 14:05:00,32.56,32.56,32.55,32.55,4600.0,18.9779,18.9779,18.9721,18.9721,4600.0
2011-02-07 14:10:00,32.55,32.56,32.54,32.54,11700.0,18.9721,18.9779,18.9662,18.9662,11700.0
2011-02-07 14:15:00,32.54,32.55,32.54,32.54,7000.0,18.9662,18.9721,18.9662,18.9662,7000.0
2011-02-07 14:20:00,32.54,32.55,32.54,32.54,9000.0,18.9662,18.9721,18.9662,18.9662,9000.0
2011-02-07 14:25:00,32.54,32.55,32.54,32.55,4900.0,18.9662,18.9721,18.9662,18.9721,4900.0
2011-02-07 14:30:00,32.54,32.55,32.54,32.54,12900.0,18.9662,18.9721,18.9662,18.9662,12900.0
2011-02-07 14:35:00,32.54,32.55,32.53,32.53,11800.0,18.9662,18.9721,18.9604,18.9604,11800.0
2011-02-07 14:40:00,32.53,32.54,32.53,32.54,15200.0,18.9604,18.9662,18.9604,18.9662,15200.0
2011-02-07 14:45:00,32.54,32.54,32.53,32.53,8600.0,18.9662,18.9662,18.9604,18.9604,8600.0
2011-02-07 14:50:00,32.54,32.54,32.53,32.53,15600.0,18.9662,18.9662,18.9604,18.9604,15600.0
2011-02-07 14:55:00,32.54,32.54,32.52,32.54,22400.0,18.9662,18.9662,18.9546,18.9662,22400.0
2011-02-07 15:00:00,32.54,32.54,32.53,32.53,10100.0,18.9662,18.9662,18.9604,18.9604,10100.0
2011-02-07 15:05:00,32.53,32.53,32.52,32.52,16200.0,18.9604,18.9604,18.9546,18.9546,16200.0
2011-02-07 15:10:00,32.53,32.53,32.49,32.49,41500.0,18.9604,18.9604,18.9371,18.9371,41500.0
2011-02-07 15:15:00,32.5,32.52,32.49,32.52,32300.0,18.9429,18.9546,18.9371,18.9546,32300.0
2011-02-07 15:20:00,32.53,32.53,32.52,32.53,15400.0,18.9604,18.9604,18.9546,18.9604,15400.0
2011-02-07 15:25:00,32.52,32.53,32.52,32.53,17000.0,18.9546,18.9604,18.9546,18.9604,17000.0
2011-02-07 15:30:00,32.52,32.53,32.52,32.52,20800.0,18.9546,18.9604,18.9546,18.9546,20800.0
2011-02-07 15:35:00,32.53,32.56,32.52,32.56,60400.0,18.9604,18.9779,18.9546,18.9779,60400.0
2011-02-07 15:40:00,32.56,32.56,32.55,32.56,19300.0,18.9779,18.9779,18.9721,18.9779,19300.0
2011-02-07 15:45:00,32.56,32.61,32.56,32.6,45100.0,18.9779,19.007,18.9779,19.0012,45100.0
2011-02-07 15:50:00,32.61,32.61,32.6,32.61,20900.0,19.007,19.007,19.0012,19.007,20900.0
2011-02-07 15:55:00,32.61,32.61,32.6,32.61,149300.0,19.007,19.007,19.0012,19.007,149300.0
2011-02-08 09:30:00,32.59,32.65,32.4,32.4,42800.0,18.9954,19.0304,18.8846,18.8846,42800.0
2011-02-08 09:35:00,32.41,32.46,32.38,32.38,30400.0,18.8905,18.9196,18.873,18.873,30400.0
2011-02-08 09:40:00,32.39,32.48,32.38,32.47,28500.0,18.8788,18.9313,18.873,18.9254,28500.0
2011-02-08 09:45:00,32.46,32.55,32.46,32.55,17800.0,18.9196,18.9721,18.9196,18.9721,17800.0
2011-02-08 09:50:00,32.55,32.59,32.52,32.52,39700.0,18.9721,18.9954,18.9546,18.9546,39700.0
2011-02-08 09:55:00,32.52,32.55,32.51,32.51,90300.0,18.9546,18.9721,18.9488,18.9488,90300.0
2011-02-08 10:00:00,32.51,32.53,32.5,32.51,33900.0,18.9488,18.9604,18.9429,18.9488,33900.0
2011-02-08 10:05:00,32.51,32.52,32.49,32.49,21200.0,18.9488,18.9546,18.9371,18.9371,21200.0
2011-02-08 10:10:00,32.5,32.5,32.49,32.5,15800.0,18.9429,18.9429,18.9371,18.9429,15800.0
2011-02-08 10:15:00,32.5,32.5,32.49,32.5,15500.0,18.9429,18.9429,18.9371,18.9429,15500.0
2011-02-08 10:20:00,32.5,32.51,32.49,32.5,19100.0,18.9429,18.9488,18.9371,18.9429,19100.0
2011-02-08 10:25:00,32.51,32.52,32.5,32.52,11400.0,18.9488,18.9546,18.9429,18.9546,11400.0
2011-02-08 10:30:00,32.52,32.57,32.5,32.57,42800.0,18.9546,18.9837,18.9429,18.9837,42800.0
2011-02-08 10:35:00,32.56,32.57,32.56,32.56,15600.0,18.9779,18.9837,18.9779,18.9779,15600.0
2011-02-08 10:40:00,32.57,32.6,32.55,32.59,23700.0,18.9837,19.0012,18.9721,18.9954,23700.0
2011-02-08 10:45:00,32.59,32.61,32.59,32.61,10800.0,18.9954,19.007,18.9954,19.007,10800.0
2011-02-08 10:50:00,32.6,32.64,32.6,32.61,17600.0,19.0012,19.0245,19.0012,19.007,17600.0
2011-02-08 10:55:00,32.61,32.63,32.6,32.62,10400.0,19.007,19.0187,19.0012,19.0129,10400.0
2011-02-08 11:00:00,32.61,32.63,32.61,32.62,6800.0,19.007,19.0187,19.007,19.0129,6800.0
2011-02-08 11:05:00,32.61,32.62,32.6,32.6,5600.0,19.007,19.0129,19.0012,19.0012,5600.0
2011-02-08 11:10:00,32.61,32.63,32.61,32.63,13000.0,19.007,19.0187,19.007,19.0187,13000.0
2011-02-08 11:15:00,32.63,32.64,32.61,32.61,6200.0,19.0187,19.0245,19.007,19.007,6200.0
2011-02-08 11:20:00,32.61,32.62,32.59,32.6,11000.0,19.007,19.0129,18.9954,19.0012,11000.0
2011-02-08 11:25:00,32.61,32.62,32.61,32.61,8500.0,19.007,19.0129,19.007,19.007,8500.0
2011-02-08 11:30:00,32.6,32.65,32.6,32.64,7000.0,19.0012,19.0304,19.0012,19.0245,7000.0
2011-02-08 11:35:00,32.64,32.65,32.62,32.64,13000.0,19.0245,19.0304,19.0129,19.0245,13000.0
2011-02-08 11:40:00,32.65,32.69,32.65,32.67,14100.0,19.0304,19.0537,19.0304,19.042,14100.0
2011-02-08 11:45:00,32.67,32.68,32.65,32.65,8800.0,19.042,19.0478,19.0304,19.0304,8800.0
2011-02-08 11:50:00,32.65,32.65,32.63,32.65,8300.0,19.0304,19.0304,19.0187,19.0304,8300.0
2011-02-08 11:55:00,32.64,32.64,32.63,32.64,6300.0,19.0245,19.0245,19.0187,19.0245,6300.0
2011-02-08 12:00:00,32.63,32.64,32.61,32.61,6400.0,19.0187,19.0245,19.007,19.007,6400.0
2011-02-08 12:05:00,32.62,32.62,32.59,32.62,13600.0,19.0129,19.0129,18.9954,19.0129,13600.0
2011-02-08 12:10:00,32.62,32.63,32.59,32.6,24600.0,19.0129,19.0187,18.9954,19.0012,24600.0
2011-02-08 12:15:00,32.6,32.6,32.56,32.57,18900.0,19.0012,19.0012,18.9779,18.9837,18900.0
2011-02-08 12:20:00,32.56,32.57,32.54,32.55,8900.0,18.9779,18.9837,18.9662,18.9721,8900.0
2011-02-08 12:25:00,32.54,32.58,32.54,32.56,19700.0,18.9662,18.9896,18.9662,18.9779,19700.0
2011-02-08 12:30:00,32.56,32.58,32.55,32.55,5400.0,18.9779,18.9896,18.9721,18.9721,5400.0
2011-02-08 12:35:00,32.56,32.57,32.55,32.57,5700.0,18.9779,18.9837,18.9721,18.9837,5700.0
2011-02-08 12:40:00,32.56,32.56,32.54,32.55,9500.0,18.9779,18.9779,18.9662,18.9721,9500.0
2011-02-08 12:45:00,32.55,32.55,32.54,32.54,3500.0,18.9721,18.9721,18.9662,18.9662,3500.0
2011-02-08 12:50:00,32.54,32.55,32.53,32.54,5500.0,18.9662,18.9721,18.9604,18.9662,5500.0
2011-02-08 12:55:00,32.54,32.55,32.53,32.53,5300.0,18.9662,18.9721,18.9604,18.9604,5300.0
2011-02-08 13:00:00,32.53,32.54,32.53,32.53,3400.0,18.9604,18.9662,18.9604,18.9604,3400.0
2011-02-08 13:05:00,32.53,32.53,32.51,32.52,8700.0,18.9604,18.9604,18.9488,18.9546,8700.0
2011-02-08 13:10:00,32.51,32.53,32.5,32.5,7400.0,18.9488,18.9604,18.9429,18.9429,7400.0
2011-02-08 13:15:00,32.5,32.5,32.48,32.48,7800.0,18.9429,18.9429,18.9313,18.9313,7800.0
2011-02-08 13:20:00,32.48,32.5,32.48,32.5,8700.0,18.9313,18.9429,18.9313,18.9429,8700.0
2011-02-08 13:25:00,32.49,32.5,32.48,32.48,5300.0,18.9371,18.9429,18.9313,18.9313,5300.0
2011-02-08 13:30:00,32.49,32.49,32.47,32.48,7500.0,18.9371,18.9371,18.9254,18.9313,7500.0
2011-02-08 13:35:00,32.48,32.48,32.47,32.47,5800.0,18.9313,18.9313,18.9254,18.9254,5800.0
2011-02-08 13:40:00,32.47,32.49,32.47,32.48,4300.0,18.9254,18.9371,18.9254,18.9313,4300.0
2011-02-08 13:45:00,32.48,32.5,32.48,32.5,14000.0,18.9313,18.9429,18.9313,18.9429,14000.0
2011-02-08 13:50:00,32.5,32.53,32.5,32.53,7400.0,18.9429,18.9604,18.9429,18.9604,7400.0
2011-02-08 13:55:00,32.52,32.53,32.52,32.52,1300.0,18.9546,18.9604,18.9546,18.9546,1300.0
2011-02-08 14:00:00,32.53,32.55,32.52,32.55,13500.0,18.9604,18.9721,18.9546,18.9721,13500.0
2011-02-08 14:05:00,32.55,32.58,32.53,32.54,29000.0,18.9721,18.9896,18.9604,18.9662,29000.0
2011-02-08 14:10:00,32.54,32.55,32.54,32.55,5400.0,18.9662,18.9721,18.9662,18.9721,5400.0
2011-02-08 14:15:00,32.56,32.56,32.55,32.56,3800.0,18.9779,18.9779,18.9721,18.9779,3800.0
2011-02-08 14:20:00,32.56,32.58,32.55,32.57,10700.0,18.9779,18.9896,18.9721,18.9837,10700.0
2011-02-08 14:25:00,32.58,32.58,32.55,32.57,16500.0,18.9896,18.9896,18.9721,18.9837,16500.0
2011-02-08 14:30:00,32.57,32.59,32.57,32.58,7100.0,18.9837,18.9954,18.9837,18.9896,7100.0
2011-02-08 14:35:00,32.59,32.62,32.58,32.62,11200.0,18.9954,19.0129,18.9896,19.0129,11200.0
2011-02-08 14:40:00,32.62,32.62,32.61,32.62,9300.0,19.0129,19.0129,19.007,19.0129,9300.0
2011-02-08 14:45:00,32.62,32.62,32.61,32.62,4400.0,19.0129,19.0129,19.007,19.0129,4400.0
2011-02-08 14:50:00,32.62,32.62,32.61,32.62,8400.0,19.0129,19.0129,19.007,19.0129,8400.0
2011-02-08 14:55:00,32.61,32.62,32.61,32.62,14700.0,19.007,19.0129,19.007,19.0129,14700.0
2011-02-08 15:00:00,32.62,32.62,32.61,32.61,8800.0,19.0129,19.0129,19.007,19.007,8800.0
2011-02-08 15:05:00,32.61,32.65,32.61,32.65,12200.0,19.007,19.0304,19.007,19.0304,12200.0
2011-02-08 15:10:00,32.65,32.66,32.64,32.65,9800.0,19.0304,19.0362,19.0245,19.0304,9800.0
2011-02-08 15:15:00,32.66,32.67,32.63,32.64,21300.0,19.0362,19.042,19.0187,19.0245,21300.0
2011-02-08 15:20:00,32.63,32.64,32.63,32.63,7000.0,19.0187,19.0245,19.0187,19.0187,7000.0
2011-02-08 15:25:00,32.64,32.64,32.63,32.63,23400.0,19.0245,19.0245,19.0187,19.0187,23400.0
2011-02-08 15:30:00,32.64,32.67,32.63,32.66,26700.0,19.0245,19.042,19.0187,19.0362,26700.0
2011-02-08 15:35:00,32.67,32.71,32.66,32.7,71700.0,19.042,19.0653,19.0362,19.0595,71700.0
2011-02-08 15:40:00,32.71,32.73,32.7,32.71,83600.0,19.0653,19.077,19.0595,19.0653,83600.0
2011-02-08 15:45:00,32.71,32.75,32.71,32.74,72200.0,19.0653,19.0886,19.0653,19.0828,72200.0
2011-02-08 15:50:00,32.75,32.75,32.74,32.74,57300.0,19.0886,19.0886,19.0828,19.0828,57300.0
2011-02-08 15:55:00,32.75,32.75,32.71,32.71,156100.0,19.0886,19.0886,19.0653,19.0653,156100.0
2011-02-09 09:30:00,32.64,32.69,32.55,32.57,20100.0,19.0245,19.0537,18.9721,18.9837,20100.0
2011-02-09 09:35:00,32.57,32.63,32.57,32.63,14100.0,18.9837,19.0187,18.9837,19.0187,14100.0
2011-02-09 09:40:00,32.63,32.63,32.58,32.61,13700.0,19.0187,19.0187,18.9896,19.007,13700.0
2011-02-09 09:45:00,32.61,32.61,32.55,32.57,8700.0,19.007,19.007,18.9721,18.9837,8700.0
2011-02-09 09:50:00,32.57,32.58,32.55,32.56,12700.0,18.9837,18.9896,18.9721,18.9779,12700.0
2011-02-09 09:55:00,32.56,32.59,32.55,32.59,7100.0,18.9779,18.9954,18.9721,18.9954,7100.0
2011-02-09 10:00:00,32.59,32.61,32.57,32.59,9800.0,18.9954,19.007,18.9837,18.9954,9800.0
2011-02-09 10:05:00,32.6,32.61,32.57,32.59,14700.0,19.0012,19.007,18.9837,18.9954,14700.0
2011-02-09 10:10:00,32.58,32.59,32.56,32.58,12400.0,18.9896,18.9954,18.9779,18.9896,12400.0
2011-02-09 10:15:00,32.59,32.59,32.57,32.58,4100.0,18.9954,18.9954,18.9837,18.9896,4100.0
2011-02-09 10:20:00,32.59,32.64,32.59,32.63,22200.0,18.9954,19.0245,18.9954,19.0187,22200.0
2011-02-09 10:25:00,32.63,32.64,32.62,32.64,9700.0,19.0187,19.0245,19.0129,19.0245,9700.0
2011-02-09 10:30:00,32.63,32.65,32.62,32.64,4300.0,19.0187,19.0304,19.0129,19.0245,4300.0
2011-02-09 10:35:00,32.64,32.65,32.64,32.64,4300.0,19.0245,19.0304,19.0245,19.0245,4300.0
2011-02-09 10:40:00,32.64,32.67,32.64,32.66,11300.0,19.0245,19.042,19.0245,19.0362,11300.0
2011-02-09 10:45:00,32.66,32.69,32.63,32.63,12200.0,19.0362,19.0537,19.0187,19.0187,12200.0
2011-02-09 10:50:00,32.62,32.63,32.56,32.56,15300.0,19.0129,19.0187,18.9779,18.9779,15300.0
2011-02-09 10:55:00,32.56,32.57,32.54,32.54,8100.0,18.9779,18.9837,18.9662,18.9662,8100.0
2011-02-09 11:00:00,32.53,32.55,32.53,32.54,8000.0,18.9604,18.9721,18.9604,18.9662,8000.0
2011-02-09 11:05:00,32.54,32.54,32.51,32.51,12100.0,18.9662,18.9662,18.9488,18.9488,12100.0
2011-02-09 11:10:00,32.51,32.52,32.48,32.48,21100.0,18.9488,18.9546,18.9313,18.9313,21100.0
2011-02-09 11:15:00,32.48,32.48,32.44,32.44,20100.0,18.9313,18.9313,18.908,18.908,20100.0
2011-02-09 11:20:00,32.45,32.46,32.42,32.44,19300.0,18.9138,18.9196,18.8963,18.908,19300.0
2011-02-09 11:25:00,32.44,32.49,32.42,32.49,16900.0,18.908,18.9371,18.8963,18.9371,16900.0
2011-02-09 11:30:00,32.49,32.51,32.47,32.5,9000.0,18.9371,18.9488,18.9254,18.9429,9000.0
2011-02-09 11:35:00,32.51,32.52,32.51,32.51,13800.0,18.9488,18.9546,18.9488,18.9488,13800.0
2011-02-09 11:40:00,32.51,32.52,32.5,32.52,13700.0,18.9488,18.9546,18.9429,18.9546,13700.0
2011-02-09 11:45:00,32.52,32.53,32.5,32.51,14500.0,18.9546,18.9604,18.9429,18.9488,14500.0
2011-02-09 11:50:00,32.52,32.52,32.47,32.49,25100.0,18.9546,18.9546,18.9254,18.9371,25100.0
2011-02-09 11:55:00,32.49,32.5,32.46,32.48,9300.0,18.9371,18.9429,18.9196,18.9313,9300.0
2011-02-09 12:00:00,32.48,32.51,32.46,32.51,8000.0,18.9313,18.9488,18.9196,18.9488,8000.0
2011-02-09 12:05:00,32.51,32.55,32.51,32.54,17600.0,18.9488,18.9721,18.9488,18.9662,17600.0
2011-02-09 12:10:00,32.54,32.55,32.53,32.55,5200.0,18.9662,18.9721,18.9604,18.9721,5200.0
2011-02-09 12:15:00,32.54,32.56,32.53,32.53,17300.0,18.9662,18.9779,18.9604,18.9604,17300.0
2011-02-09 12:20:00,32.53,32.54,32.5,32.54,10600.0,18.9604,18.9662,18.9429,18.9662,10600.0
2011-02-09 12:25:00,32.53,32.57,32.53,32.57,14600.0,18.9604,18.9837,18.9604,18.9837,14600.0
2011-02-09 12:30:00,32.58,32.58,32.53,32.53,9500.0,18.9896,18.9896,18.9604,18.9604,9500.0
2011-02-09 12:35:00,32.53,32.54,32.51,32.52,6300.0,18.9604,18.9662,18.9488,18.9546,6300.0
2011-02-09 12:40:00,32.52,32.55,32.52,32.54,15100.0,18.9546,18.9721,18.9546,18.9662,15100.0
2011-02-09 12:45:00,32.54,32.55,32.53,32.54,4400.0,18.9662,18.9721,18.9604,18.9662,4400.0
2011-02-09 12:50:00,32.54,33.08,32.53,33.01,382300.0,18.9662,19.281,18.9604,19.2402,382300.0
2011-02-09 12:55:00,33.0,33.09,32.91,33.06,190500.0,19.2344,19.2868,19.1819,19.2693,190500.0
2011-02-09 13:00:00,33.06,33.08,32.98,33.04,168000.0,19.2693,19.281,19.2227,19.2577,168000.0
2011-02-09 13:05:00,33.03,33.12,32.96,32.97,116500.0,19.2518,19.3043,19.211,19.2169,116500.0
2011-02-09 13:10:00,32.97,32.99,32.95,32.98,29900.0,19.2169,19.2285,19.2052,19.2227,29900.0
2011-02-09 13:15:00,32.98,33.0,32.98,33.0,16900.0,19.2227,19.2344,19.2227,19.2344,16900.0
2011-02-09 13:20:00,33.0,33.04,32.99,33.01,38700.0,19.2344,19.2577,19.2285,19.2402,38700.0
2011-02-09 13:25:00,33.0,33.02,32.99,32.99,20600.0,19.2344,19.246,19.2285,19.2285,20600.0
2011-02-09 13:30:00,32.99,33.02,32.99,33.0,17100.0,19.2285,19.246,19.2285,19.2344,17100.0
2011-02-09 13:35:00,32.99,33.01,32.99,32.99,8600.0,19.2285,19.2402,19.2285,19.2285,8600.0
2011-02-09 13:40:00,32.99,33.01,32.97,32.97,17700.0,19.2285,19.2402,19.2169,19.2169,17700.0
2011-02-09 13:45:00,32.97,32.99,32.96,32.98,30400.0,19.2169,19.2285,19.211,19.2227,30400.0
2011-02-09 13:50:00,32.98,32.99,32.95,32.95,19600.0,19.2227,19.2285,19.2052,19.2052,19600.0
2011-02-09 13:55:00,32.95,32.96,32.93,32.93,26800.0,19.2052,19.211,19.1936,19.1936,26800.0
2011-02-09 14:00:00,32.92,32.96,32.91,32.96,41800.0,19.1877,19.211,19.1819,19.211,41800.0
2011-02-09 14:05:00,32.96,32.98,32.95,32.97,25000.0,19.211,19.2227,19.2052,19.2169,25000.0
2011-02-09 14:10:00,32.98,32.98,32.94,32.94,25500.0,19.2227,19.2227,19.1994,19.1994,25500.0
2011-02-09 14:15:00,32.93,32.94,32.9,32.9,12700.0,19.1936,19.1994,19.1761,19.1761,12700.0
2011-02-09 14:20:00,32.9,32.92,32.9,32.91,6800.0,19.1761,19.1877,19.1761,19.1819,6800.0
2011-02-09 14:25:00,32.91,32.95,32.89,32.95,47700.0,19.1819,19.2052,19.1702,19.2052,47700.0
2011-02-09 14:30:00,32.95,32.95,32.92,32.94,27200.0,19.2052,19.2052,19.1877,19.1994,27200.0
2011-02-09 14:35:00,32.93,32.94,32.9,32.9,26900.0,19.1936,19.1994,19.1761,19.1761,26900.0
2011-02-09 14:40:00,32.9,32.91,32.89,32.89,14900.0,19.1761,19.1819,19.1702,19.1702,14900.0
2011-02-09 14:45:00,32.89,32.91,32.89,32.9,17400.0,19.1702,19.1819,19.1702,19.1761,17400.0
2011-02-09 14:50:00,32.91,32.93,32.9,32.91,13800.0,19.1819,19.1936,19.1761,19.1819,13800.0
2011-02-09 14:55:00,32.91,32.92,32.91,32.91,2200.0,19.1819,19.1877,19.1819,19.1819,2200.0
2011-02-09 15:00:00,32.91,32.99,32.91,32.97,42000.0,19.1819,19.2285,19.1819,19.2169,42000.0
2011-02-09 15:05:00,32.96,32.98,32.95,32.95,17700.0,19.211,19.2227,19.2052,19.2052,17700.0
2011-02-09 15:10:00,32.95,33.01,32.95,33.0,41100.0,19.2052,19.2402,19.2052,19.2344,41100.0
2011-02-09 15:15:00,33.0,33.01,32.98,33.0,41100.0,19.2344,19.2402,19.2227,19.2344,41100.0
2011-02-09 15:20:00,33.01,33.03,33.0,33.01,30100.0,19.2402,19.2518,19.2344,19.2402,30100.0
2011-02-09 15:25:00,33.01,33.02,32.99,32.99,37200.0,19.2402,19.246,19.2285,19.2285,37200.0
2011-02-09 15:30:00,32.99,33.0,32.92,32.92,67200.0,19.2285,19.2344,19.1877,19.1877,67200.0
2011-02-09 15:35:00,32.91,32.95,32.91,32.91,36100.0,19.1819,19.2052,19.1819,19.1819,36100.0
2011-02-09 15:40:00,32.91,32.93,32.9,32.92,47800.0,19.1819,19.1936,19.1761,19.1877,47800.0
2011-02-09 15:45:00,32.92,32.96,32.9,32.96,49100.0,19.1877,19.211,19.1761,19.211,49100.0
2011-02-09 15:50:00,32.96,33.0,32.96,33.0,31500.0,19.211,19.2344,19.211,19.2344,31500.0
2011-02-09 15:55:00,33.01,33.03,32.99,33.03,114400.0,19.2402,19.2518,19.2285,19.2518,114400.0
2011-02-10 09:30:00,33.0,33.0,32.89,32.9,43400.0,19.2344,19.2344,19.1702,19.1761,43400.0
2011-02-10 09:35:00,32.91,33.01,32.91,32.98,27600.0,19.1819,19.2402,19.1819,19.2227,27600.0
2011-02-10 09:40:00,32.98,32.99,32.97,32.98,23900.0,19.2227,19.2285,19.2169,19.2227,23900.0
2011-02-10 09:45:00,32.98,32.98,32.9,32.91,29500.0,19.2227,19.2227,19.1761,19.1819,29500.0
2011-02-10 09:50:00,32.9,32.97,32.89,32.97,20800.0,19.1761,19.2169,19.1702,19.2169,20800.0
2011-02-10 09:55:00,32.96,32.97,32.94,32.95,13000.0,19.211,19.2169,19.1994,19.2052,13000.0
2011-02-10 10:00:00,32.95,32.95,32.92,32.92,13900.0,19.2052,19.2052,19.1877,19.1877,13900.0
2011-02-10 10:05:00,32.92,33.0,32.91,32.98,29500.0,19.1877,19.2344,19.1819,19.2227,29500.0
2011-02-10 10:10:00,32.98,33.0,32.98,32.98,7800.0,19.2227,19.2344,19.2227,19.2227,7800.0
2011-02-10 10:15:00,33.0,33.06,32.98,33.05,49400.0,19.2344,19.2693,19.2227,19.2635,49400.0
2011-02-10 10:20:00,33.05,33.06,33.01,33.02,18300.0,19.2635,19.2693,19.2402,19.246,18300.0
2011-02-10 10:25:00,33.01,33.02,32.97,32.98,20900.0,19.2402,19.246,19.2169,19.2227,20900.0
2011-02-10 10:30:00,32.98,32.98,32.89,32.89,13800.0,19.2227,19.2227,19.1702,19.1702,13800.0
2011-02-10 10:35:00,32.88,32.99,32.88,32.96,6900.0,19.1644,19.2285,19.1644,19.211,6900.0
2011-02-10 10:40:00,32.94,32.94,32.9,32.92,6800.0,19.1994,19.1994,19.1761,19.1877,6800.0
2011-02-10 10:45:00,32.93,32.99,32.93,32.96,10400.0,19.1936,19.2285,19.1936,19.211,10400.0
2011-02-10 10:50:00,32.96,32.96,32.91,32.95,24700.0,19.211,19.211,19.1819,19.2052,24700.0
2011-02-10 10:55:00,32.95,32.97,32.95,32.95,6200.0,19.2052,19.2169,19.2052,19.2052,6200.0
2011-02-10 11:00:00,32.94,32.96,32.93,32.95,14100.0,19.1994,19.211,19.1936,19.2052,14100.0
2011-02-10 11:05:00,32.94,32.99,32.94,32.96,10400.0,19.1994,19.2285,19.1994,19.211,10400.0
2011-02-10 11:10:00,32.96,32.97,32.92,32.92,10400.0,19.211,19.2169,19.1877,19.1877,10400.0
2011-02-10 11:15:00,32.92,32.98,32.92,32.95,12100.0,19.1877,19.2227,19.1877,19.2052,12100.0
2011-02-10 11:20:00,32.95,33.03,32.95,33.03,10700.0,19.2052,19.2518,19.2052,19.2518,10700.0
2011-02-10 11:25:00,33.02,33.02,32.96,32.97,17100.0,19.246,19.246,19.211,19.2169,17100.0
2011-02-10 11:30:00,32.97,33.0,32.97,32.97,36200.0,19.2169,19.2344,19.2169,19.2169,36200.0
2011-02-10 11:35:00,32.97,32.98,32.95,32.96,7300.0,19.2169,19.2227,19.2052,19.211,7300.0
2011-02-10 11:40:00,32.97,32.97,32.94,32.96,15000.0,19.2169,19.2169,19.1994,19.211,15000.0
2011-02-10 11:45:00,32.95,32.97,32.95,32.95,8600.0,19.2052,19.2169,19.2052,19.2052,8600.0
2011-02-10 11:50:00,32.94,32.96,32.94,32.95,25300.0,19.1994,19.211,19.1994,19.2052,25300.0
2011-02-10 11:55:00,32.95,32.97,32.95,32.96,9300.0,19.2052,19.2169,19.2052,19.211,9300.0
2011-02-10 12:00:00,32.96,32.96,32.95,32.95,4600.0,19.211,19.211,19.2052,19.2052,4600.0
2011-02-10 12:05:00,32.96,32.96,32.95,32.95,1300.0,19.211,19.211,19.2052,19.2052,1300.0
2011-02-10 12:10:00,32.95,32.97,32.95,32.96,8400.0,19.2052,19.2169,19.2052,19.211,8400.0
2011-02-10 12:15:00,32.96,32.96,32.91,32.92,23200.0,19.211,19.211,19.1819,19.1877,23200.0
2011-02-10 12:20:00,32.91,32.92,32.91,32.92,900.0,19.1819,19.1877,19.1819,19.1877,900.0
2011-02-10 12:25:00,32.91,32.94,32.91,32.92,7100.0,19.1819,19.1994,19.1819,19.1877,7100.0
2011-02-10 12:30:00,32.91,32.95,32.91,32.92,11300.0,19.1819,19.2052,19.1819,19.1877,11300.0
2011-02-10 12:35:00,32.93,32.94,32.93,32.93,3600.0,19.1936,19.1994,19.1936,19.1936,3600.0
2011-02-10 12:40:00,32.93,32.94,32.92,32.92,3300.0,19.1936,19.1994,19.1877,19.1877,3300.0
2011-02-10 12:45:00,32.92,32.95,32.92,32.95,5700.0,19.1877,19.2052,19.1877,19.2052,5700.0
2011-02-10 12:50:00,32.94,32.96,32.94,32.96,4200.0,19.1994,19.211,19.1994,19.211,4200.0
2011-02-10 12:55:00,32.95,32.96,32.95,32.95,2100.0,19.2052,19.211,19.2052,19.2052,2100.0
2011-02-10 13:00:00,32.95,32.95,32.93,32.94,6700.0,19.2052,19.2052,19.1936,19.1994,6700.0
2011-02-10 13:05:00,32.95,32.97,32.94,32.94,3100.0,19.2052,19.2169,19.1994,19.1994,3100.0
2011-02-10 13:10:00,32.95,32.98,32.94,32.98,11300.0,19.2052,19.2227,19.1994,19.2227,11300.0
2011-02-10 13:15:00,32.97,32.97,32.93,32.93,16700.0,19.2169,19.2169,19.1936,19.1936,16700.0
2011-02-10 13:20:00,32.93,32.93,32.9,32.91,10200.0,19.1936,19.1936,19.1761,19.1819,10200.0
2011-02-10 13:25:00,32.91,32.91,32.89,32.9,5800.0,19.1819,19.1819,19.1702,19.1761,5800.0
2011-02-10 13:30:00,32.9,32.9,32.86,32.86,13000.0,19.1761,19.1761,19.1528,19.1528,13000.0
2011-02-10 13:35:00,32.86,32.87,32.83,32.83,5000.0,19.1528,19.1586,19.1353,19.1353,5000.0
2011-02-10 13:40:00,32.83,32.88,32.83,32.87,20400.0,19.1353,19.1644,19.1353,19.1586,20400.0
2011-02-10 13:45:00,32.87,32.89,32.86,32.89,7400.0,19.1586,19.1702,19.1528,19.1702,7400.0
2011-02-10 13:50:00,32.88,32.91,32.88,32.91,5000.0,19.1644,19.1819,19.1644,19.1819,5000.0
2011-02-10 13:55:00,32.91,32.91,32.88,32.9,12000.0,19.1819,19.1819,19.1644,19.1761,12000.0
2011-02-10 14:00:00,32.91,32.91,32.88,32.91,9300.0,19.1819,19.1819,19.1644,19.1819,9300.0
2011-02-10 14:05:00,32.92,32.92,32.9,32.91,4700.0,19.1877,19.1877,19.1761,19.1819,4700.0
2011-02-10 14:10:00,32.91,32.92,32.89,32.91,11400.0,19.1819,19.1877,19.1702,19.1819,11400.0
2011-02-10 14:15:00,32.91,32.91,32.89,32.89,9800.0,19.1819,19.1819,19.1702,19.1702,9800.0
2011-02-10 14:20:00,32.89,32.9,32.85,32.85,13300.0,19.1702,19.1761,19.1469,19.1469,13300.0
2011-02-10 14:25:00,32.86,32.88,32.85,32.87,14500.0,19.1528,19.1644,19.1469,19.1586,14500.0
2011-02-10 14:30:00,32.87,32.89,32.86,32.88,8400.0,19.1586,19.1702,19.1528,19.1644,8400.0
2011-02-10 14:35:00,32.88,32.89,32.84,32.84,11300.0,19.1644,19.1702,19.1411,19.1411,11300.0
2011-02-10 14:40:00,32.84,32.85,32.82,32.82,7100.0,19.1411,19.1469,19.1294,19.1294,7100.0
2011-02-10 14:45:00,32.82,32.84,32.8,32.81,27800.0,19.1294,19.1411,19.1178,19.1236,27800.0
2011-02-10 14:50:00,32.81,32.82,32.79,32.79,10100.0,19.1236,19.1294,19.112,19.112,10100.0
2011-02-10 14:55:00,32.79,32.79,32.76,32.76,9000.0,19.112,19.112,19.0945,19.0945,9000.0
2011-02-10 15:00:00,32.77,32.77,32.76,32.76,8200.0,19.1003,19.1003,19.0945,19.0945,8200.0
2011-02-10 15:05:00,32.77,32.77,32.75,32.76,8900.0,19.1003,19.1003,19.0886,19.0945,8900.0
2011-02-10 15:10:00,32.75,32.76,32.73,32.74,15600.0,19.0886,19.0945,19.077,19.0828,15600.0
2011-02-10 15:15:00,32.74,32.81,32.74,32.8,35300.0,19.0828,19.1236,19.0828,19.1178,35300.0
2011-02-10 15:20:00,32.8,32.81,32.8,32.8,8200.0,19.1178,19.1236,19.1178,19.1178,8200.0
2011-02-10 15:25:00,32.81,32.83,32.8,32.83,13600.0,19.1236,19.1353,19.1178,19.1353,13600.0
2011-02-10 15:30:00,32.82,32.89,32.82,32.89,46600.0,19.1294,19.1702,19.1294,19.1702,46600.0
2011-02-10 15:35:00,32.89,32.89,32.87,32.89,40900.0,19.1702,19.1702,19.1586,19.1702,40900.0
2011-02-10 15:40:00,32.89,32.91,32.88,32.91,15700.0,19.1702,19.1819,19.1644,19.1819,15700.0
2011-02-10 15:45:00,32.91,33.0,32.91,33.0,56300.0,19.1819,19.2344,19.1819,19.2344,56300.0
2011-02-10 15:50:00,33.0,33.0,32.86,32.86,111500.0,19.2344,19.2344,19.1528,19.1528,111500.0
2011-02-10 15:55:00,32.87,32.91,32.86,32.91,140600.0,19.1586,19.1819,19.1528,19.1819,140600.0
2011-02-11 09:30:00,32.78,32.85,32.74,32.74,27100.0,19.1061,19.1469,19.0828,19.0828,27100.0
2011-02-11 09:35:00,32.76,32.81,32.75,32.8,9600.0,19.0945,19.1236,19.0886,19.1178,9600.0
2011-02-11 09:40:00,32.82,32.86,32.79,32.79,5100.0,19.1294,19.1528,19.112,19.112,5100.0
2011-02-11 09:45:00,32.77,32.8,32.76,32.8,6700.0,19.1003,19.1178,19.0945,19.1178,6700.0
2011-02-11 09:50:00,32.8,32.86,32.8,32.82,5000.0,19.1178,19.1528,19.1178,19.1294,5000.0
2011-02-11 09:55:00,32.82,32.86,32.79,32.81,8500.0,19.1294,19.1528,19.112,19.1236,8500.0
2011-02-11 10:00:00,32.8,32.83,32.79,32.82,5600.0,19.1178,19.1353,19.112,19.1294,5600.0
2011-02-11 10:05:00,32.83,32.87,32.82,32.87,7300.0,19.1353,19.1586,19.1294,19.1586,7300.0
2011-02-11 10:10:00,32.85,32.86,32.82,32.82,9400.0,19.1469,19.1528,19.1294,19.1294,9400.0
2011-02-11 10:15:00,32.82,32.85,32.79,32.83,13000.0,19.1294,19.1469,19.112,19.1353,13000.0
2011-02-11 10:20:00,32.82,32.83,32.82,32.82,1900.0,19.1294,19.1353,19.1294,19.1294,1900.0
2011-02-11 10:25:00,32.82,32.86,32.8,32.85,16500.0,19.1294,19.1528,19.1178,19.1469,16500.0
2011-02-11 10:30:00,32.85,32.88,32.85,32.88,5600.0,19.1469,19.1644,19.1469,19.1644,5600.0
2011-02-11 10:35:00,32.88,32.89,32.87,32.89,2800.0,19.1644,19.1702,19.1586,19.1702,2800.0
2011-02-11 10:40:00,32.88,32.89,32.88,32.88,800.0,19.1644,19.1702,19.1644,19.1644,800.0
2011-02-11 10:45:00,32.88,32.89,32.87,32.89,4400.0,19.1644,19.1702,19.1586,19.1702,4400.0
2011-02-11 10:50:00,32.89,32.94,32.89,32.94,8700.0,19.1702,19.1994,19.1702,19.1994,8700.0
2011-02-11 10:55:00,32.95,33.01,32.95,33.01,28700.0,19.2052,19.2402,19.2052,19.2402,28700.0
2011-02-11 11:00:00,33.0,33.11,32.99,33.1,76700.0,19.2344,19.2985,19.2285,19.2926,76700.0
2011-02-11 11:05:00,33.09,33.1,33.05,33.09,27900.0,19.2868,19.2926,19.2635,19.2868,27900.0
2011-02-11 11:10:00,33.09,33.09,33.07,33.08,4100.0,19.2868,19.2868,19.2752,19.281,4100.0
2011-02-11 11:15:00,33.07,33.08,33.01,33.03,15600.0,19.2752,19.281,19.2402,19.2518,15600.0
2011-02-11 11:20:00,33.03,33.04,33.02,33.02,9800.0,19.2518,19.2577,19.246,19.246,9800.0
2011-02-11 11:25:00,33.03,33.04,33.0,33.0,11900.0,19.2518,19.2577,19.2344,19.2344,11900.0
2011-02-11 11:30:00,32.99,33.0,32.99,32.99,6600.0,19.2285,19.2344,19.2285,19.2285,6600.0
2011-02-11 11:35:00,32.98,32.98,32.95,32.97,5500.0,19.2227,19.2227,19.2052,19.2169,5500.0
2011-02-11 11:40:00,32.96,32.99,32.95,32.97,6400.0,19.211,19.2285,19.2052,19.2169,6400.0
2011-02-11 11:45:00,32.97,32.98,32.93,32.95,7700.0,19.2169,19.2227,19.1936,19.2052,7700.0
2011-02-11 11:50:00,32.95,32.98,32.95,32.96,4900.0,19.2052,19.2227,19.2052,19.211,4900.0
2011-02-11 11:55:00,32.96,32.96,32.93,32.95,7100.0,19.211,19.211,19.1936,19.2052,7100.0
2011-02-11 12:00:00,32.94,32.94,32.91,32.94,8100.0,19.1994,19.1994,19.1819,19.1994,8100.0
2011-02-11 12:05:00,32.94,32.96,32.92,32.95,13100.0,19.1994,19.211,19.1877,19.2052,13100.0
2011-02-11 12:10:00,32.94,32.94,32.89,32.93,9500.0,19.1994,19.1994,19.1702,19.1936,9500.0
2011-02-11 12:15:00,32.93,32.93,32.89,32.91,21200.0,19.1936,19.1936,19.1702,19.1819,21200.0
2011-02-11 12:20:00,32.92,32.92,32.91,32.91,7100.0,19.1877,19.1877,19.1819,19.1819,7100.0
2011-02-11 12:25:00,32.91,32.93,32.91,32.92,12200.0,19.1819,19.1936,19.1819,19.1877,12200.0
2011-02-11 12:30:00,32.92,32.94,32.92,32.92,14400.0,19.1877,19.1994,19.1877,19.1877,14400.0
2011-02-11 12:35:00,32.92,32.92,32.9,32.9,8500.0,19.1877,19.1877,19.1761,19.1761,8500.0
2011-02-11 12:40:00,32.89,32.9,32.86,32.87,9900.0,19.1702,19.1761,19.1528,19.1586,9900.0
2011-02-11 12:45:00,32.86,32.86,32.84,32.84,6600.0,19.1528,19.1528,19.1411,19.1411,6600.0
2011-02-11 12:50:00,32.85,32.85,32.83,32.84,4600.0,19.1469,19.1469,19.1353,19.1411,4600.0
2011-02-11 12:55:00,32.84,32.84,32.82,32.82,9200.0,19.1411,19.1411,19.1294,19.1294,9200.0
2011-02-11 13:00:00,32.82,32.83,32.8,32.8,4000.0,19.1294,19.1353,19.1178,19.1178,4000.0
2011-02-11 13:05:00,32.81,32.82,32.78,32.8,17700.0,19.1236,19.1294,19.1061,19.1178,17700.0
2011-02-11 13:10:00,32.8,32.81,32.79,32.81,7400.0,19.1178,19.1236,19.112,19.1236,7400.0
2011-02-11 13:15:00,32.82,32.83,32.82,32.83,1800.0,19.1294,19.1353,19.1294,19.1353,1800.0
2011-02-11 13:20:00,32.83,32.84,32.81,32.82,6500.0,19.1353,19.1411,19.1236,19.1294,6500.0
2011-02-11 13:25:00,32.82,32.82,32.79,32.79,6400.0,19.1294,19.1294,19.112,19.112,6400.0
2011-02-11 13:30:00,32.79,32.81,32.78,32.8,10000.0,19.112,19.1236,19.1061,19.1178,10000.0
2011-02-11 13:35:00,32.8,32.82,32.79,32.8,10300.0,19.1178,19.1294,19.112,19.1178,10300.0
2011-02-11 13:40:00,32.8,32.81,32.79,32.81,2800.0,19.1178,19.1236,19.112,19.1236,2800.0
2011-02-11 13:45:00,32.81,32.83,32.8,32.8,5900.0,19.1236,19.1353,19.1178,19.1178,5900.0
2011-02-11 13:50:00,32.8,32.8,32.76,32.76,6000.0,19.1178,19.1178,19.0945,19.0945,6000.0
2011-02-11 13:55:00,32.76,32.76,32.74,32.75,5300.0,19.0945,19.0945,19.0828,19.0886,5300.0
2011-02-11 14:00:00,32.75,32.79,32.75,32.79,10300.0,19.0886,19.112,19.0886,19.112,10300.0
2011-02-11 14:05:00,32.78,32.8,32.78,32.79,8800.0,19.1061,19.1178,19.1061,19.112,8800.0
2011-02-11 14:10:00,32.8,32.82,32.79,32.82,2100.0,19.1178,19.1294,19.112,19.1294,2100.0
2011-02-11 14:15:00,32.81,32.81,32.78,32.78,10100.0,19.1236,19.1236,19.1061,19.1061,10100.0
2011-02-11 14:20:00,32.78,32.79,32.76,32.76,13200.0,19.1061,19.112,19.0945,19.0945,13200.0
2011-02-11 14:25:00,32.76,32.78,32.76,32.78,10500.0,19.0945,19.1061,19.0945,19.1061,10500.0
2011-02-11 14:30:00,32.78,32.81,32.77,32.8,13600.0,19.1061,19.1236,19.1003,19.1178,13600.0
2011-02-11 14:35:00,32.8,32.81,32.8,32.8,6200.0,19.1178,19.1236,19.1178,19.1178,6200.0
2011-02-11 14:40:00,32.8,32.81,32.79,32.79,19600.0,19.1178,19.1236,19.112,19.112,19600.0
2011-02-11 14:45:00,32.79,32.86,32.79,32.85,27600.0,19.112,19.1528,19.112,19.1469,27600.0
2011-02-11 14:50:00,32.85,32.86,32.82,32.82,13200.0,19.1469,19.1528,19.1294,19.1294,13200.0
2011-02-11 14:55:00,32.81,32.82,32.79,32.79,31900.0,19.1236,19.1294,19.112,19.112,31900.0
2011-02-11 15:00:00,32.79,32.8,32.78,32.8,14400.0,19.112,19.1178,19.1061,19.1178,14400.0
2011-02-11 15:05:00,32.8,32.83,32.79,32.83,8800.0,19.1178,19.1353,19.112,19.1353,8800.0
2011-02-11 15:10:00,32.83,32.83,32.82,32.82,5900.0,19.1353,19.1353,19.1294,19.1294,5900.0
2011-02-11 15:15:00,32.83,32.84,32.82,32.83,6600.0,19.1353,19.1411,19.1294,19.1353,6600.0
2011-02-11 15:20:00,32.84,32.84,32.82,32.82,10100.0,19.1411,19.1411,19.1294,19.1294,10100.0
2011-02-11 15:25:00,32.82,32.83,32.81,32.82,9800.0,19.1294,19.1353,19.1236,19.1294,9800.0
2011-02-11 15:30:00,32.82,32.83,32.81,32.83,14600.0,19.1294,19.1353,19.1236,19.1353,14600.0
2011-02-11 15:35:00,32.83,32.83,32.79,32.81,27100.0,19.1353,19.1353,19.112,19.1236,27100.0
2011-02-11 15:40:00,32.81,32.83,32.8,32.83,27900.0,19.1236,19.1353,19.1178,19.1353,27900.0
2011-02-11 15:45:00,32.83,32.86,32.82,32.85,47000.0,19.1353,19.1528,19.1294,19.1469,47000.0
2011-02-11 15:50:00,32.85,32.86,32.84,32.84,35500.0,19.1469,19.1528,19.1411,19.1411,35500.0
2011-02-11 15:55:00,32.85,32.87,32.84,32.86,94100.0,19.1469,19.1586,19.1411,19.1528,94100.0
2011-02-14 09:30:00,32.83,32.92,32.77,32.8,26500.0,19.1353,19.1877,19.1003,19.1178,26500.0
2011-02-14 09:35:00,32.79,32.79,32.74,32.74,4400.0,19.112,19.112,19.0828,19.0828,4400.0
2011-02-14 09:40:00,32.74,32.74,32.62,32.65,8800.0,19.0828,19.0828,19.0129,19.0304,8800.0
2011-02-14 09:45:00,32.65,32.65,32.58,32.63,15800.0,19.0304,19.0304,18.9896,19.0187,15800.0
2011-02-14 09:50:00,32.63,32.67,32.62,32.64,15900.0,19.0187,19.042,19.0129,19.0245,15900.0
2011-02-14 09:55:00,32.65,32.65,32.52,32.52,16800.0,19.0304,19.0304,18.9546,18.9546,16800.0
2011-02-14 10:00:00,32.52,32.54,32.5,32.51,7400.0,18.9546,18.9662,18.9429,18.9488,7400.0
2011-02-14 10:05:00,32.51,32.52,32.5,32.5,12200.0,18.9488,18.9546,18.9429,18.9429,12200.0
2011-02-14 10:10:00,32.5,32.55,32.49,32.53,6000.0,18.9429,18.9721,18.9371,18.9604,6000.0
2011-02-14 10:15:00,32.53,32.53,32.48,32.51,10500.0,18.9604,18.9604,18.9313,18.9488,10500.0
2011-02-14 10:20:00,32.5,32.54,32.5,32.53,7500.0,18.9429,18.9662,18.9429,18.9604,7500.0
2011-02-14 10:25:00,32.53,32.56,32.51,32.52,14100.0,18.9604,18.9779,18.9488,18.9546,14100.0
2011-02-14 10:30:00,32.51,32.53,32.51,32.52,10600.0,18.9488,18.9604,18.9488,18.9546,10600.0
2011-02-14 10:35:00,32.52,32.55,32.52,32.53,4900.0,18.9546,18.9721,18.9546,18.9604,4900.0
2011-02-14 10:40:00,32.54,32.54,32.51,32.52,6000.0,18.9662,18.9662,18.9488,18.9546,6000.0
2011-02-14 10:45:00,32.52,32.53,32.51,32.52,11600.0,18.9546,18.9604,18.9488,18.9546,11600.0
2011-02-14 10:50:00,32.51,32.52,32.51,32.51,2100.0,18.9488,18.9546,18.9488,18.9488,2100.0
2011-02-14 10:55:00,32.51,32.52,32.51,32.52,6800.0,18.9488,18.9546,18.9488,18.9546,6800.0
2011-02-14 11:00:00,32.51,32.52,32.41,32.42,32100.0,18.9488,18.9546,18.8905,18.8963,32100.0
2011-02-14 11:05:00,32.43,32.5,32.42,32.5,9900.0,18.9021,18.9429,18.8963,18.9429,9900.0
2011-02-14 11:10:00,32.5,32.54,32.5,32.53,8900.0,18.9429,18.9662,18.9429,18.9604,8900.0
2011-02-14 11:15:00,32.54,32.58,32.53,32.57,10300.0,18.9662,18.9896,18.9604,18.9837,10300.0
2011-02-14 11:20:00,32.57,32.58,32.55,32.58,16400.0,18.9837,18.9896,18.9721,18.9896,16400.0
2011-02-14 11:25:00,32.58,32.58,32.57,32.57,7800.0,18.9896,18.9896,18.9837,18.9837,7800.0
2011-02-14 11:30:00,32.58,32.59,32.57,32.58,6600.0,18.9896,18.9954,18.9837,18.9896,6600.0
2011-02-14 11:35:00,32.58,32.61,32.58,32.6,9300.0,18.9896,19.007,18.9896,19.0012,9300.0
2011-02-14 11:40:00,32.6,32.61,32.58,32.58,10000.0,19.0012,19.007,18.9896,18.9896,10000.0
2011-02-14 11:45:00,32.59,32.59,32.57,32.57,8500.0,18.9954,18.9954,18.9837,18.9837,8500.0
2011-02-14 11:50:00,32.58,32.58,32.57,32.58,2600.0,18.9896,18.9896,18.9837,18.9896,2600.0
2011-02-14 11:55:00,32.57,32.6,32.57,32.59,2500.0,18.9837,19.0012,18.9837,18.9954,2500.0
2011-02-14 12:00:00,32.6,32.6,32.57,32.58,11100.0,19.0012,19.0012,18.9837,18.9896,11100.0
2011-02-14 12:05:00,32.59,32.6,32.59,32.59,3000.0,18.9954,19.0012,18.9954,18.9954,3000.0
2011-02-14 12:10:00,32.59,32.6,32.59,32.59,2800.0,18.9954,19.0012,18.9954,18.9954,2800.0
2011-02-14 12:15:00,32.59,32.59,32.57,32.58,7800.0,18.9954,18.9954,18.9837,18.9896,7800.0
2011-02-14 12:20:00,32.59,32.59,32.57,32.57,5900.0,18.9954,18.9954,18.9837,18.9837,5900.0
2011-02-14 12:25:00,32.58,32.58,32.54,32.55,8400.0,18.9896,18.9896,18.9662,18.9721,8400.0
2011-02-14 12:30:00,32.55,32.55,32.53,32.54,3000.0,18.9721,18.9721,18.9604,18.9662,3000.0
2011-02-14 12:35:00,32.54,32.54,32.51,32.51,7100.0,18.9662,18.9662,18.9488,18.9488,7100.0
2011-02-14 12:40:00,32.51,32.52,32.5,32.51,3100.0,18.9488,18.9546,18.9429,18.9488,3100.0
2011-02-14 12:45:00,32.5,32.53,32.5,32.53,7600.0,18.9429,18.9604,18.9429,18.9604,7600.0
2011-02-14 12:50:00,32.52,32.55,32.52,32.55,8000.0,18.9546,18.9721,18.9546,18.9721,8000.0
2011-02-14 12:55:00,32.55,32.57,32.55,32.56,8100.0,18.9721,18.9837,18.9721,18.9779,8100.0
2011-02-14 13:00:00,32.57,32.57,32.56,32.56,4000.0,18.9837,18.9837,18.9779,18.9779,4000.0
2011-02-14 13:05:00,32.56,32.57,32.54,32.57,12000.0,18.9779,18.9837,18.9662,18.9837,12000.0
2011-02-14 13:10:00,32.57,32.58,32.57,32.57,3900.0,18.9837,18.9896,18.9837,18.9837,3900.0
2011-02-14 13:15:00,32.58,32.58,32.58,32.58,1200.0,18.9896,18.9896,18.9896,18.9896,1200.0
2011-02-14 13:20:00,32.58,32.61,32.58,32.61,5900.0,18.9896,19.007,18.9896,19.007,5900.0
2011-02-14 13:25:00,32.6,32.65,32.6,32.64,15600.0,19.0012,19.0304,19.0012,19.0245,15600.0
2011-02-14 13:30:00,32.64,32.67,32.62,32.67,17400.0,19.0245,19.042,19.0129,19.042,17400.0
2011-02-14 13:35:00,32.67,32.67,32.64,32.64,5200.0,19.042,19.042,19.0245,19.0245,5200.0
2011-02-14 13:40:00,32.64,32.64,32.61,32.62,6600.0,19.0245,19.0245,19.007,19.0129,6600.0
2011-02-14 13:45:00,32.61,32.62,32.6,32.61,6100.0,19.007,19.0129,19.0012,19.007,6100.0
2011-02-14 13:50:00,32.61,32.64,32.61,32.63,10300.0,19.007,19.0245,19.007,19.0187,10300.0
2011-02-14 13:55:00,32.64,32.65,32.61,32.61,10600.0,19.0245,19.0304,19.007,19.007,10600.0
2011-02-14 14:00:00,32.61,32.61,32.59,32.59,5400.0,19.007,19.007,18.9954,18.9954,5400.0
2011-02-14 14:05:00,32.6,32.6,32.57,32.58,8000.0,19.0012,19.0012,18.9837,18.9896,8000.0
2011-02-14 14:10:00,32.57,32.57,32.54,32.54,7200.0,18.9837,18.9837,18.9662,18.9662,7200.0
2011-02-14 14:15:00,32.54,32.58,32.54,32.58,8100.0,18.9662,18.9896,18.9662,18.9896,8100.0
2011-02-14 14:20:00,32.58,32.6,32.58,32.59,8900.0,18.9896,19.0012,18.9896,18.9954,8900.0
2011-02-14 14:25:00,32.59,32.59,32.57,32.58,7200.0,18.9954,18.9954,18.9837,18.9896,7200.0
2011-02-14 14:30:00,32.59,32.59,32.56,32.56,8900.0,18.9954,18.9954,18.9779,18.9779,8900.0
2011-02-14 14:35:00,32.55,32.56,32.54,32.55,6600.0,18.9721,18.9779,18.9662,18.9721,6600.0
2011-02-14 14:40:00,32.55,32.55,32.54,32.55,5100.0,18.9721,18.9721,18.9662,18.9721,5100.0
2011-02-14 14:45:00,32.55,32.55,32.53,32.54,9600.0,18.9721,18.9721,18.9604,18.9662,9600.0
2011-02-14 14:50:00,32.55,32.56,32.52,32.53,22200.0,18.9721,18.9779,18.9546,18.9604,22200.0
2011-02-14 14:55:00,32.53,32.54,32.53,32.53,13100.0,18.9604,18.9662,18.9604,18.9604,13100.0
2011-02-14 15:00:00,32.54,32.54,32.53,32.54,6900.0,18.9662,18.9662,18.9604,18.9662,6900.0
2011-02-14 15:05:00,32.54,32.54,32.53,32.53,8800.0,18.9662,18.9662,18.9604,18.9604,8800.0
2011-02-14 15:10:00,32.53,32.55,32.52,32.54,12400.0,18.9604,18.9721,18.9546,18.9662,12400.0
2011-02-14 15:15:00,32.53,32.58,32.53,32.58,14700.0,18.9604,18.9896,18.9604,18.9896,14700.0
2011-02-14 15:20:00,32.58,32.58,32.55,32.57,13600.0,18.9896,18.9896,18.9721,18.9837,13600.0
2011-02-14 15:25:00,32.56,32.57,32.53,32.54,26000.0,18.9779,18.9837,18.9604,18.9662,26000.0
2011-02-14 15:30:00,32.53,32.55,32.51,32.51,27400.0,18.9604,18.9721,18.9488,18.9488,27400.0
2011-02-14 15:35:00,32.52,32.52,32.5,32.51,17800.0,18.9546,18.9546,18.9429,18.9488,17800.0
2011-02-14 15:40:00,32.51,32.6,32.51,32.58,55100.0,18.9488,19.0012,18.9488,18.9896,55100.0
2011-02-14 15:45:00,32.59,32.63,32.59,32.63,30000.0,18.9954,19.0187,18.9954,19.0187,30000.0
2011-02-14 15:50:00,32.63,32.63,32.59,32.59,36100.0,19.0187,19.0187,18.9954,18.9954,36100.0
2011-02-14 15:55:00,32.6,32.6,32.57,32.58,96900.0,19.0012,19.0012,18.9837,18.9896,96900.0
2011-02-15 09:30:00,32.46,32.46,32.33,32.35,49000.0,18.9196,18.9196,18.8438,18.8555,49000.0
2011-02-15 09:35:00,32.33,32.38,32.3,32.36,26000.0,18.8438,18.873,18.8264,18.8613,26000.0
2011-02-15 09:40:00,32.35,32.39,32.34,32.37,17300.0,18.8555,18.8788,18.8497,18.8672,17300.0
2011-02-15 09:45:00,32.37,32.39,32.35,32.38,16500.0,18.8672,18.8788,18.8555,18.873,16500.0
2011-02-15 09:50:00,32.36,32.39,32.35,32.38,4800.0,18.8613,18.8788,18.8555,18.873,4800.0
2011-02-15 09:55:00,32.4,32.45,32.36,32.44,18400.0,18.8846,18.9138,18.8613,18.908,18400.0
2011-02-15 10:00:00,32.43,32.47,32.41,32.44,20300.0,18.9021,18.9254,18.8905,18.908,20300.0
2011-02-15 10:05:00,32.44,32.46,32.43,32.44,10500.0,18.908,18.9196,18.9021,18.908,10500.0
2011-02-15 10:10:00,32.44,32.46,32.42,32.45,10400.0,18.908,18.9196,18.8963,18.9138,10400.0
2011-02-15 10:15:00,32.47,32.51,32.46,32.48,29200.0,18.9254,18.9488,18.9196,18.9313,29200.0
2011-02-15 10:20:00,32.48,32.48,32.43,32.45,17200.0,18.9313,18.9313,18.9021,18.9138,17200.0
2011-02-15 10:25:00,32.45,32.46,32.43,32.44,11100.0,18.9138,18.9196,18.9021,18.908,11100.0
2011-02-15 10:30:00,32.44,32.46,32.44,32.45,19800.0,18.908,18.9196,18.908,18.9138,19800.0
2011-02-15 10:35:00,32.46,32.5,32.46,32.49,13700.0,18.9196,18.9429,18.9196,18.9371,13700.0
2011-02-15 10:40:00,32.49,32.51,32.48,32.48,39100.0,18.9371,18.9488,18.9313,18.9313,39100.0
2011-02-15 10:45:00,32.49,32.51,32.48,32.5,15100.0,18.9371,18.9488,18.9313,18.9429,15100.0
2011-02-15 10:50:00,32.5,32.53,32.48,32.51,11400.0,18.9429,18.9604,18.9313,18.9488,11400.0
2011-02-15 10:55:00,32.51,32.51,32.46,32.48,20500.0,18.9488,18.9488,18.9196,18.9313,20500.0
2011-02-15 11:00:00,32.48,32.49,32.47,32.48,6800.0,18.9313,18.9371,18.9254,18.9313,6800.0
2011-02-15 11:05:00,32.48,32.49,32.48,32.48,9000.0,18.9313,18.9371,18.9313,18.9313,9000.0
2011-02-15 11:10:00,32.48,32.49,32.47,32.47,24000.0,18.9313,18.9371,18.9254,18.9254,24000.0
2011-02-15 11:15:00,32.48,32.48,32.47,32.47,7000.0,18.9313,18.9313,18.9254,18.9254,7000.0
2011-02-15 11:20:00,32.48,32.49,32.45,32.47,14900.0,18.9313,18.9371,18.9138,18.9254,14900.0
2011-02-15 11:25:00,32.48,32.48,32.46,32.46,10600.0,18.9313,18.9313,18.9196,18.9196,10600.0
2011-02-15 11:30:00,32.47,32.47,32.41,32.41,15200.0,18.9254,18.9254,18.8905,18.8905,15200.0
2011-02-15 11:35:00,32.41,32.44,32.41,32.44,20300.0,18.8905,18.908,18.8905,18.908,20300.0
2011-02-15 11:40:00,32.44,32.48,32.44,32.46,27300.0,18.908,18.9313,18.908,18.9196,27300.0
2011-02-15 11:45:00,32.47,32.48,32.46,32.46,31100.0,18.9254,18.9313,18.9196,18.9196,31100.0
2011-02-15 11:50:00,32.47,32.49,32.46,32.48,20100.0,18.9254,18.9371,18.9196,18.9313,20100.0
2011-02-15 11:55:00,32.48,32.51,32.46,32.5,60600.0,18.9313,18.9488,18.9196,18.9429,60600.0
2011-02-15 12:00:00,32.5,32.5,32.44,32.44,12300.0,18.9429,18.9429,18.908,18.908,12300.0
2011-02-15 12:05:00,32.44,32.49,32.42,32.48,14000.0,18.908,18.9371,18.8963,18.9313,14000.0
2011-02-15 12:10:00,32.49,32.5,32.47,32.48,16300.0,18.9371,18.9429,18.9254,18.9313,16300.0
2011-02-15 12:15:00,32.48,32.49,32.47,32.47,8400.0,18.9313,18.9371,18.9254,18.9254,8400.0
2011-02-15 12:20:00,32.48,32.5,32.47,32.5,11700.0,18.9313,18.9429,18.9254,18.9429,11700.0
2011-02-15 12:25:00,32.48,32.49,32.47,32.48,16800.0,18.9313,18.9371,18.9254,18.9313,16800.0
2011-02-15 12:30:00,32.48,32.49,32.47,32.48,5500.0,18.9313,18.9371,18.9254,18.9313,5500.0
2011-02-15 12:35:00,32.48,32.48,32.46,32.46,14500.0,18.9313,18.9313,18.9196,18.9196,14500.0
2011-02-15 12:40:00,32.47,32.49,32.46,32.47,19900.0,18.9254,18.9371,18.9196,18.9254,19900.0
2011-02-15 12:45:00,32.48,32.48,32.45,32.47,18700.0,18.9313,18.9313,18.9138,18.9254,18700.0
2011-02-15 12:50:00,32.47,32.48,32.47,32.48,3500.0,18.9254,18.9313,18.9254,18.9313,3500.0
2011-02-15 12:55:00,32.47,32.48,32.46,32.46,9200.0,18.9254,18.9313,18.9196,18.9196,9200.0
2011-02-15 13:00:00,32.47,32.47,32.45,32.45,12000.0,18.9254,18.9254,18.9138,18.9138,12000.0
2011-02-15 13:05:00,32.45,32.47,32.45,32.47,3000.0,18.9138,18.9254,18.9138,18.9254,3000.0
2011-02-15 13:10:00,32.47,32.49,32.47,32.47,9700.0,18.9254,18.9371,18.9254,18.9254,9700.0
2011-02-15 13:15:00,32.48,32.48,32.47,32.47,3600.0,18.9313,18.9313,18.9254,18.9254,3600.0
2011-02-15 13:20:00,32.48,32.48,32.45,32.47,19500.0,18.9313,18.9313,18.9138,18.9254,19500.0
2011-02-15 13:25:00,32.48,32.49,32.47,32.47,6500.0,18.9313,18.9371,18.9254,18.9254,6500.0
2011-02-15 13:30:00,32.47,32.48,32.47,32.48,2500.0,18.9254,18.9313,18.9254,18.9313,2500.0
2011-02-15 13:35:00,32.47,32.5,32.47,32.47,15200.0,18.9254,18.9429,18.9254,18.9254,15200.0
2011-02-15 13:40:00,32.48,32.48,32.46,32.46,10700.0,18.9313,18.9313,18.9196,18.9196,10700.0
2011-02-15 13:45:00,32.47,32.48,32.46,32.48,22600.0,18.9254,18.9313,18.9196,18.9313,22600.0
2011-02-15 13:50:00,32.48,32.48,32.46,32.46,10200.0,18.9313,18.9313,18.9196,18.9196,10200.0
2011-02-15 13:55:00,32.46,32.47,32.46,32.46,4600.0,18.9196,18.9254,18.9196,18.9196,4600.0
2011-02-15 14:00:00,32.47,32.47,32.42,32.42,12600.0,18.9254,18.9254,18.8963,18.8963,12600.0
2011-02-15 14:05:00,32.43,32.43,32.41,32.43,11500.0,18.9021,18.9021,18.8905,18.9021,11500.0
2011-02-15 14:10:00,32.43,32.44,32.4,32.41,12700.0,18.9021,18.908,18.8846,18.8905,12700.0
2011-02-15 14:15:00,32.41,32.43,32.41,32.42,5100.0,18.8905,18.9021,18.8905,18.8963,5100.0
2011-02-15 14:20:00,32.42,32.43,32.41,32.41,19100.0,18.8963,18.9021,18.8905,18.8905,19100.0
2011-02-15 14:25:00,32.41,32.42,32.38,32.39,25500.0,18.8905,18.8963,18.873,18.8788,25500.0
2011-02-15 14:30:00,32.39,32.42,32.38,32.42,23000.0,18.8788,18.8963,18.873,18.8963,23000.0
2011-02-15 14:35:00,32.42,32.43,32.4,32.4,12700.0,18.8963,18.9021,18.8846,18.8846,12700.0
2011-02-15 14:40:00,32.4,32.42,32.4,32.41,13200.0,18.8846,18.8963,18.8846,18.8905,13200.0
2011-02-15 14:45:00,32.41,32.41,32.39,32.39,35900.0,18.8905,18.8905,18.8788,18.8788,35900.0
2011-02-15 14:50:00,32.39,32.4,32.37,32.39,24800.0,18.8788,18.8846,18.8672,18.8788,24800.0
2011-02-15 14:55:00,32.39,32.4,32.38,32.39,12800.0,18.8788,18.8846,18.873,18.8788,12800.0
2011-02-15 15:00:00,32.4,32.4,32.39,32.39,11600.0,18.8846,18.8846,18.8788,18.8788,11600.0
2011-02-15 15:05:00,32.4,32.42,32.39,32.41,11300.0,18.8846,18.8963,18.8788,18.8905,11300.0
2011-02-15 15:10:00,32.42,32.42,32.38,32.4,36900.0,18.8963,18.8963,18.873,18.8846,36900.0
2011-02-15 15:15:00,32.39,32.44,32.38,32.44,40700.0,18.8788,18.908,18.873,18.908,40700.0
2011-02-15 15:20:00,32.44,32.45,32.4,32.4,27100.0,18.908,18.9138,18.8846,18.8846,27100.0
2011-02-15 15:25:00,32.4,32.43,32.39,32.43,16500.0,18.8846,18.9021,18.8788,18.9021,16500.0
2011-02-15 15:30:00,32.43,32.46,32.43,32.44,17300.0,18.9021,18.9196,18.9021,18.908,17300.0
2011-02-15 15:35:00,32.45,32.46,32.44,32.45,35300.0,18.9138,18.9196,18.908,18.9138,35300.0
2011-02-15 15:40:00,32.46,32.46,32.41,32.43,41300.0,18.9196,18.9196,18.8905,18.9021,41300.0
2011-02-15 15:45:00,32.44,32.47,32.44,32.46,65400.0,18.908,18.9254,18.908,18.9196,65400.0
2011-02-15 15:50:00,32.47,32.49,32.45,32.45,70000.0,18.9254,18.9371,18.9138,18.9138,70000.0
2011-02-15 15:55:00,32.46,32.47,32.45,32.46,110100.0,18.9196,18.9254,18.9138,18.9196,110100.0
2011-02-16 09:30:00,32.42,32.61,32.42,32.45,58100.0,18.8963,19.007,18.8963,18.9138,58100.0
2011-02-16 09:35:00,32.45,32.45,32.34,32.34,23800.0,18.9138,18.9138,18.8497,18.8497,23800.0
2011-02-16 09:40:00,32.34,32.48,32.34,32.43,40300.0,18.8497,18.9313,18.8497,18.9021,40300.0
2011-02-16 09:45:00,32.44,32.47,32.36,32.38,30900.0,18.908,18.9254,18.8613,18.873,30900.0
2011-02-16 09:50:00,32.38,32.47,32.37,32.47,33400.0,18.873,18.9254,18.8672,18.9254,33400.0
2011-02-16 09:55:00,32.48,32.48,32.43,32.44,47300.0,18.9313,18.9313,18.9021,18.908,47300.0
2011-02-16 10:00:00,32.45,32.49,32.43,32.45,24500.0,18.9138,18.9371,18.9021,18.9138,24500.0
2011-02-16 10:05:00,32.44,32.5,32.43,32.45,18100.0,18.908,18.9429,18.9021,18.9138,18100.0
2011-02-16 10:10:00,32.44,32.49,32.43,32.47,25100.0,18.908,18.9371,18.9021,18.9254,25100.0
2011-02-16 10:15:00,32.47,32.5,32.45,32.45,20100.0,18.9254,18.9429,18.9138,18.9138,20100.0
2011-02-16 10:20:00,32.46,32.46,32.42,32.42,11800.0,18.9196,18.9196,18.8963,18.8963,11800.0
2011-02-16 10:25:00,32.43,32.44,32.4,32.4,8700.0,18.9021,18.908,18.8846,18.8846,8700.0
2011-02-16 10:30:00,32.4,32.41,32.4,32.41,10300.0,18.8846,18.8905,18.8846,18.8905,10300.0
2011-02-16 10:35:00,32.4,32.42,32.38,32.39,34400.0,18.8846,18.8963,18.873,18.8788,34400.0
2011-02-16 10:40:00,32.39,32.4,32.36,32.37,36600.0,18.8788,18.8846,18.8613,18.8672,36600.0
2011-02-16 10:45:00,32.36,32.38,32.36,32.38,8900.0,18.8613,18.873,18.8613,18.873,8900.0
2011-02-16 10:50:00,32.39,32.39,32.36,32.37,20300.0,18.8788,18.8788,18.8613,18.8672,20300.0
2011-02-16 10:55:00,32.37,32.38,32.36,32.36,17800.0,18.8672,18.873,18.8613,18.8613,17800.0
2011-02-16 11:00:00,32.36,32.38,32.36,32.37,43900.0,18.8613,18.873,18.8613,18.8672,43900.0
2011-02-16 11:05:00,32.36,32.37,32.36,32.37,10100.0,18.8613,18.8672,18.8613,18.8672,10100.0
2011-02-16 11:10:00,32.36,32.37,32.36,32.37,7100.0,18.8613,18.8672,18.8613,18.8672,7100.0
2011-02-16 11:15:00,32.36,32.37,32.36,32.36,9600.0,18.8613,18.8672,18.8613,18.8613,9600.0
2011-02-16 11:20:00,32.36,32.37,32.3,32.31,45700.0,18.8613,18.8672,18.8264,18.8322,45700.0
2011-02-16 11:25:00,32.31,32.32,32.26,32.26,51600.0,18.8322,18.838,18.803,18.803,51600.0
2011-02-16 11:30:00,32.27,32.27,32.14,32.14,64500.0,18.8089,18.8089,18.7331,18.7331,64500.0
2011-02-16 11:35:00,32.14,32.16,32.09,32.12,47600.0,18.7331,18.7448,18.704,18.7214,47600.0
2011-02-16 11:40:00,32.12,32.14,32.1,32.13,36300.0,18.7214,18.7331,18.7098,18.7273,36300.0
2011-02-16 11:45:00,32.14,32.15,32.09,32.09,36800.0,18.7331,18.7389,18.704,18.704,36800.0
2011-02-16 11:50:00,32.09,32.09,32.03,32.05,80100.0,18.704,18.704,18.669,18.6806,80100.0
2011-02-16 11:55:00,32.05,32.13,32.04,32.13,37900.0,18.6806,18.7273,18.6748,18.7273,37900.0
2011-02-16 12:00:00,32.14,32.16,32.06,32.07,82900.0,18.7331,18.7448,18.6865,18.6923,82900.0
2011-02-16 12:05:00,32.07,32.17,32.07,32.1,22400.0,18.6923,18.7506,18.6923,18.7098,22400.0
2011-02-16 12:10:00,32.11,32.18,32.11,32.17,16900.0,18.7156,18.7564,18.7156,18.7506,16900.0
2011-02-16 12:15:00,32.18,32.2,32.15,32.15,24000.0,18.7564,18.7681,18.7389,18.7389,24000.0
2011-02-16 12:20:00,32.17,32.19,32.13,32.13,16000.0,18.7506,18.7622,18.7273,18.7273,16000.0
2011-02-16 12:25:00,32.13,32.14,32.08,32.11,34200.0,18.7273,18.7331,18.6981,18.7156,34200.0
2011-02-16 12:30:00,32.11,32.13,32.09,32.12,11800.0,18.7156,18.7273,18.704,18.7214,11800.0
2011-02-16 12:35:00,32.13,32.16,32.13,32.16,10000.0,18.7273,18.7448,18.7273,18.7448,10000.0
2011-02-16 12:40:00,32.17,32.17,32.13,32.14,12000.0,18.7506,18.7506,18.7273,18.7331,12000.0
2011-02-16 12:45:00,32.13,32.14,32.12,32.13,6600.0,18.7273,18.7331,18.7214,18.7273,6600.0
2011-02-16 12:50:00,32.13,32.13,32.09,32.11,18200.0,18.7273,18.7273,18.704,18.7156,18200.0
2011-02-16 12:55:00,32.1,32.11,32.09,32.11,20800.0,18.7098,18.7156,18.704,18.7156,20800.0
2011-02-16 13:00:00,32.11,32.12,32.08,32.09,8300.0,18.7156,18.7214,18.6981,18.704,8300.0
2011-02-16 13:05:00,32.09,32.11,32.08,32.1,8700.0,18.704,18.7156,18.6981,18.7098,8700.0
2011-02-16 13:10:00,32.09,32.11,32.06,32.1,13000.0,18.704,18.7156,18.6865,18.7098,13000.0
2011-02-16 13:15:00,32.1,32.13,32.1,32.13,4200.0,18.7098,18.7273,18.7098,18.7273,4200.0
2011-02-16 13:20:00,32.12,32.14,32.09,32.1,24900.0,18.7214,18.7331,18.704,18.7098,24900.0
2011-02-16 13:25:00,32.09,32.1,32.08,32.08,19900.0,18.704,18.7098,18.6981,18.6981,19900.0
2011-02-16 13:30:00,32.08,32.09,32.05,32.07,26400.0,18.6981,18.704,18.6806,18.6923,26400.0
2011-02-16 13:35:00,32.07,32.08,32.05,32.05,10400.0,18.6923,18.6981,18.6806,18.6806,10400.0
2011-02-16 13:40:00,32.06,32.07,32.06,32.07,15100.0,18.6865,18.6923,18.6865,18.6923,15100.0
2011-02-16 13:45:00,32.06,32.08,32.06,32.07,12300.0,18.6865,18.6981,18.6865,18.6923,12300.0
2011-02-16 13:50:00,32.06,32.08,32.02,32.02,43100.0,18.6865,18.6981,18.6632,18.6632,43100.0
2011-02-16 13:55:00,32.02,32.03,32.01,32.02,13600.0,18.6632,18.669,18.6573,18.6632,13600.0
2011-02-16 14:00:00,32.02,32.04,31.96,31.98,106700.0,18.6632,18.6748,18.6282,18.6398,106700.0
2011-02-16 14:05:00,31.98,31.99,31.95,31.96,30400.0,18.6398,18.6457,18.6224,18.6282,30400.0
2011-02-16 14:10:00,31.96,31.96,31.88,31.9,51700.0,18.6282,18.6282,18.5816,18.5932,51700.0
2011-02-16 14:15:00,31.9,31.95,31.9,31.93,29600.0,18.5932,18.6224,18.5932,18.6107,29600.0
2011-02-16 14:20:00,31.92,31.94,31.9,31.93,46800.0,18.6049,18.6165,18.5932,18.6107,46800.0
2011-02-16 14:25:00,31.94,31.96,31.93,31.94,40500.0,18.6165,18.6282,18.6107,18.6165,40500.0
2011-02-16 14:30:00,31.95,32.07,31.94,32.07,41800.0,18.6224,18.6923,18.6165,18.6923,41800.0
2011-02-16 14:35:00,32.08,32.11,32.07,32.1,74000.0,18.6981,18.7156,18.6923,18.7098,74000.0
2011-02-16 14:40:00,32.09,32.09,32.05,32.06,30800.0,18.704,18.704,18.6806,18.6865,30800.0
2011-02-16 14:45:00,32.05,32.06,32.04,32.06,19400.0,18.6806,18.6865,18.6748,18.6865,19400.0
2011-02-16 14:50:00,32.06,32.06,32.02,32.02,26100.0,18.6865,18.6865,18.6632,18.6632,26100.0
2011-02-16 14:55:00,32.02,32.03,31.99,31.99,27600.0,18.6632,18.669,18.6457,18.6457,27600.0
2011-02-16 15:00:00,32.0,32.04,31.99,32.0,88200.0,18.6515,18.6748,18.6457,18.6515,88200.0
2011-02-16 15:05:00,32.0,32.05,32.0,32.03,28700.0,18.6515,18.6806,18.6515,18.669,28700.0
2011-02-16 15:10:00,32.03,32.05,32.02,32.02,43100.0,18.669,18.6806,18.6632,18.6632,43100.0
2011-02-16 15:15:00,32.02,32.04,32.02,32.02,23000.0,18.6632,18.6748,18.6632,18.6632,23000.0
2011-02-16 15:20:00,32.03,32.03,32.01,32.01,30500.0,18.669,18.669,18.6573,18.6573,30500.0
2011-02-16 15:25:00,32.02,32.03,31.99,32.02,83500.0,18.6632,18.669,18.6457,18.6632,83500.0
2011-02-16 15:30:00,32.02,32.04,32.01,32.03,59300.0,18.6632,18.6748,18.6573,18.669,59300.0
2011-02-16 15:35:00,32.03,32.1,32.03,32.1,44400.0,18.669,18.7098,18.669,18.7098,44400.0
2011-02-16 15:40:00,32.1,32.12,32.08,32.09,38500.0,18.7098,18.7214,18.6981,18.704,38500.0
2011-02-16 15:45:00,32.09,32.11,32.09,32.11,89300.0,18.704,18.7156,18.704,18.7156,89300.0
2011-02-16 15:50:00,32.1,32.11,32.08,32.09,112100.0,18.7098,18.7156,18.6981,18.704,112100.0
2011-02-16 15:55:00,32.09,32.11,32.08,32.11,122600.0,18.704,18.7156,18.6981,18.7156,122600.0
2011-02-17 09:30:00,32.08,32.18,32.03,32.08,37200.0,18.6981,18.7564,18.669,18.6981,37200.0
2011-02-17 09:35:00,32.12,32.12,31.92,32.03,45500.0,18.7214,18.7214,18.6049,18.669,45500.0
2011-02-17 09:40:00,32.04,32.06,31.98,32.04,28800.0,18.6748,18.6865,18.6398,18.6748,28800.0
2011-02-17 09:45:00,32.04,32.1,31.99,32.09,22300.0,18.6748,18.7098,18.6457,18.704,22300.0
2011-02-17 09:50:00,32.09,32.12,32.0,32.01,72100.0,18.704,18.7214,18.6515,18.6573,72100.0
2011-02-17 09:55:00,32.01,32.08,31.97,31.97,36600.0,18.6573,18.6981,18.634,18.634,36600.0
2011-02-17 10:00:00,31.97,32.01,31.96,32.01,46100.0,18.634,18.6573,18.6282,18.6573,46100.0
2011-02-17 10:05:00,32.01,32.02,31.9,31.91,43900.0,18.6573,18.6632,18.5932,18.599,43900.0
2011-02-17 10:10:00,31.92,31.95,31.91,31.95,21100.0,18.6049,18.6224,18.599,18.6224,21100.0
2011-02-17 10:15:00,31.95,31.95,31.85,31.86,60200.0,18.6224,18.6224,18.5641,18.5699,60200.0
2011-02-17 10:20:00,31.86,31.94,31.86,31.93,29200.0,18.5699,18.6165,18.5699,18.6107,29200.0
2011-02-17 10:25:00,31.93,31.95,31.91,31.92,21800.0,18.6107,18.6224,18.599,18.6049,21800.0
2011-02-17 10:30:00,31.92,31.92,31.88,31.91,32800.0,18.6049,18.6049,18.5816,18.599,32800.0
2011-02-17 10:35:00,31.9,31.92,31.83,31.84,37200.0,18.5932,18.6049,18.5524,18.5582,37200.0
2011-02-17 10:40:00,31.84,31.84,31.76,31.8,85300.0,18.5582,18.5582,18.5116,18.5349,85300.0
2011-02-17 10:45:00,31.8,31.82,31.71,31.73,83400.0,18.5349,18.5466,18.4825,18.4941,83400.0
2011-02-17 10:50:00,31.74,31.76,31.7,31.75,39200.0,18.5,18.5116,18.4766,18.5058,39200.0
2011-02-17 10:55:00,31.75,31.77,31.74,31.76,16000.0,18.5058,18.5174,18.5,18.5116,16000.0
2011-02-17 11:00:00,31.77,31.83,31.76,31.8,47300.0,18.5174,18.5524,18.5116,18.5349,47300.0
2011-02-17 11:05:00,31.81,31.82,31.78,31.8,40800.0,18.5408,18.5466,18.5233,18.5349,40800.0
2011-02-17 11:10:00,31.79,31.89,31.79,31.89,94500.0,18.5291,18.5874,18.5291,18.5874,94500.0
2011-02-17 11:15:00,31.9,31.92,31.87,31.9,40600.0,18.5932,18.6049,18.5757,18.5932,40600.0
2011-02-17 11:20:00,31.9,31.96,31.88,31.95,65800.0,18.5932,18.6282,18.5816,18.6224,65800.0
2011-02-17 11:25:00,31.95,32.03,31.95,32.03,18800.0,18.6224,18.669,18.6224,18.669,18800.0
2011-02-17 11:30:00,32.04,32.06,32.03,32.05,12600.0,18.6748,18.6865,18.669,18.6806,12600.0
2011-02-17 11:35:00,32.05,32.06,32.04,32.05,15900.0,18.6806,18.6865,18.6748,18.6806,15900.0
2011-02-17 11:40:00,32.06,32.06,32.04,32.05,14300.0,18.6865,18.6865,18.6748,18.6806,14300.0
2011-02-17 11:45:00,32.04,32.05,31.93,31.94,26300.0,18.6748,18.6806,18.6107,18.6165,26300.0
2011-02-17 11:50:00,31.92,31.97,31.91,31.97,13800.0,18.6049,18.634,18.599,18.634,13800.0
2011-02-17 11:55:00,31.97,31.99,31.95,31.96,19700.0,18.634,18.6457,18.6224,18.6282,19700.0
2011-02-17 12:00:00,31.96,31.96,31.94,31.94,16700.0,18.6282,18.6282,18.6165,18.6165,16700.0
2011-02-17 12:05:00,31.94,31.95,31.93,31.95,5700.0,18.6165,18.6224,18.6107,18.6224,5700.0
2011-02-17 12:10:00,31.94,31.95,31.94,31.94,4900.0,18.6165,18.6224,18.6165,18.6165,4900.0
2011-02-17 12:15:00,31.95,31.95,31.93,31.93,11200.0,18.6224,18.6224,18.6107,18.6107,11200.0
2011-02-17 12:20:00,31.94,32.02,31.93,32.02,53200.0,18.6165,18.6632,18.6107,18.6632,53200.0
2011-02-17 12:25:00,32.02,32.02,31.99,31.99,40000.0,18.6632,18.6632,18.6457,18.6457,40000.0
2011-02-17 12:30:00,31.99,32.02,31.97,32.02,41400.0,18.6457,18.6632,18.634,18.6632,41400.0
2011-02-17 12:35:00,32.02,32.02,32.01,32.02,17900.0,18.6632,18.6632,18.6573,18.6632,17900.0
2011-02-17 12:40:00,32.01,32.02,32.01,32.02,5000.0,18.6573,18.6632,18.6573,18.6632,5000.0
2011-02-17 12:45:00,32.02,32.02,32.01,32.02,8000.0,18.6632,18.6632,18.6573,18.6632,8000.0
2011-02-17 12:50:00,32.02,32.02,32.01,32.01,3100.0,18.6632,18.6632,18.6573,18.6573,3100.0
2011-02-17 12:55:00,32.02,32.03,32.01,32.03,13400.0,18.6632,18.669,18.6573,18.669,13400.0
2011-02-17 13:00:00,32.03,32.07,32.02,32.06,21000.0,18.669,18.6923,18.6632,18.6865,21000.0
2011-02-17 13:05:00,32.05,32.09,32.05,32.08,12100.0,18.6806,18.704,18.6806,18.6981,12100.0
2011-02-17 13:10:00,32.09,32.11,32.09,32.11,14100.0,18.704,18.7156,18.704,18.7156,14100.0
2011-02-17 13:15:00,32.11,32.12,32.11,32.11,12300.0,18.7156,18.7214,18.7156,18.7156,12300.0
2011-02-17 13:20:00,32.11,32.11,32.08,32.08,21900.0,18.7156,18.7156,18.6981,18.6981,21900.0
2011-02-17 13:25:00,32.09,32.12,32.07,32.08,12400.0,18.704,18.7214,18.6923,18.6981,12400.0
2011-02-17 13:30:00,32.09,32.13,32.09,32.13,7900.0,18.704,18.7273,18.704,18.7273,7900.0
2011-02-17 13:35:00,32.13,32.13,32.12,32.12,2400.0,18.7273,18.7273,18.7214,18.7214,2400.0
2011-02-17 13:40:00,32.12,32.13,32.12,32.13,7300.0,18.7214,18.7273,18.7214,18.7273,7300.0
2011-02-17 13:45:00,32.12,32.13,32.12,32.12,10000.0,18.7214,18.7273,18.7214,18.7214,10000.0
2011-02-17 13:50:00,32.11,32.12,32.11,32.11,6300.0,18.7156,18.7214,18.7156,18.7156,6300.0
2011-02-17 13:55:00,32.11,32.12,32.11,32.12,4300.0,18.7156,18.7214,18.7156,18.7214,4300.0
2011-02-17 14:00:00,32.12,32.12,32.08,32.08,18100.0,18.7214,18.7214,18.6981,18.6981,18100.0
2011-02-17 14:05:00,32.08,32.09,32.06,32.07,7700.0,18.6981,18.704,18.6865,18.6923,7700.0
2011-02-17 14:10:00,32.07,32.1,32.06,32.1,11200.0,18.6923,18.7098,18.6865,18.7098,11200.0
2011-02-17 14:15:00,32.1,32.12,32.1,32.12,9300.0,18.7098,18.7214,18.7098,18.7214,9300.0
2011-02-17 14:20:00,32.12,32.12,32.07,32.08,22600.0,18.7214,18.7214,18.6923,18.6981,22600.0
2011-02-17 14:25:00,32.08,32.08,32.02,32.02,38400.0,18.6981,18.6981,18.6632,18.6632,38400.0
2011-02-17 14:30:00,32.02,32.04,32.01,32.01,27300.0,18.6632,18.6748,18.6573,18.6573,27300.0
2011-02-17 14:35:00,32.02,32.04,32.01,32.04,21500.0,18.6632,18.6748,18.6573,18.6748,21500.0
2011-02-17 14:40:00,32.04,32.06,32.03,32.04,28000.0,18.6748,18.6865,18.669,18.6748,28000.0
2011-02-17 14:45:00,32.04,32.06,32.03,32.06,19000.0,18.6748,18.6865,18.669,18.6865,19000.0
2011-02-17 14:50:00,32.06,32.07,32.05,32.07,20900.0,18.6865,18.6923,18.6806,18.6923,20900.0
2011-02-17 14:55:00,32.07,32.1,32.06,32.1,20600.0,18.6923,18.7098,18.6865,18.7098,20600.0
2011-02-17 15:00:00,32.1,32.1,32.02,32.03,25700.0,18.7098,18.7098,18.6632,18.669,25700.0
2011-02-17 15:05:00,32.02,32.03,31.97,31.98,34100.0,18.6632,18.669,18.634,18.6398,34100.0
2011-02-17 15:10:00,31.98,31.98,31.94,31.95,28600.0,18.6398,18.6398,18.6165,18.6224,28600.0
2011-02-17 15:15:00,31.95,31.98,31.94,31.98,19400.0,18.6224,18.6398,18.6165,18.6398,19400.0
2011-02-17 15:20:00,31.98,32.05,31.97,32.05,24000.0,18.6398,18.6806,18.634,18.6806,24000.0
2011-02-17 15:25:00,32.05,32.08,32.04,32.05,27200.0,18.6806,18.6981,18.6748,18.6806,27200.0
2011-02-17 15:30:00,32.05,32.06,31.96,31.97,31800.0,18.6806,18.6865,18.6282,18.634,31800.0
2011-02-17 15:35:00,31.97,32.03,31.96,32.01,31600.0,18.634,18.669,18.6282,18.6573,31600.0
2011-02-17 15:40:00,32.01,32.04,32.0,32.04,21700.0,18.6573,18.6748,18.6515,18.6748,21700.0
2011-02-17 15:45:00,32.04,32.08,32.03,32.08,32000.0,18.6748,18.6981,18.669,18.6981,32000.0
2011-02-17 15:50:00,32.08,32.09,32.06,32.07,43600.0,18.6981,18.704,18.6865,18.6923,43600.0
2011-02-17 15:55:00,32.08,32.08,32.04,32.05,95900.0,18.6981,18.6981,18.6748,18.6806,95900.0
2011-02-18 09:30:00,32.12,32.12,31.93,32.02,394800.0,18.7214,18.7214,18.6107,18.6632,394800.0
2011-02-18 09:35:00,32.02,32.06,31.98,32.06,12100.0,18.6632,18.6865,18.6398,18.6865,12100.0
2011-02-18 09:40:00,32.05,32.06,31.95,31.96,14900.0,18.6806,18.6865,18.6224,18.6282,14900.0
2011-02-18 09:45:00,31.99,32.03,31.97,32.0,18100.0,18.6457,18.669,18.634,18.6515,18100.0
2011-02-18 09:50:00,31.99,32.01,31.96,31.99,23000.0,18.6457,18.6573,18.6282,18.6457,23000.0
2011-02-18 09:55:00,32.0,32.01,31.97,31.97,27300.0,18.6515,18.6573,18.634,18.634,27300.0
2011-02-18 10:00:00,31.96,32.01,31.95,31.96,37800.0,18.6282,18.6573,18.6224,18.6282,37800.0
2011-02-18 10:05:00,31.96,31.99,31.96,31.97,15300.0,18.6282,18.6457,18.6282,18.634,15300.0
2011-02-18 10:10:00,31.98,31.98,31.84,31.85,61900.0,18.6398,18.6398,18.5582,18.5641,61900.0
2011-02-18 10:15:00,31.84,31.92,31.81,31.88,52900.0,18.5582,18.6049,18.5408,18.5816,52900.0
2011-02-18 10:20:00,31.88,31.95,31.87,31.93,22800.0,18.5816,18.6224,18.5757,18.6107,22800.0
2011-02-18 10:25:00,31.93,31.93,31.86,31.87,9100.0,18.6107,18.6107,18.5699,18.5757,9100.0
2011-02-18 10:30:00,31.86,31.97,31.86,31.97,20800.0,18.5699,18.634,18.5699,18.634,20800.0
2011-02-18 10:35:00,31.96,31.96,31.88,31.92,14500.0,18.6282,18.6282,18.5816,18.6049,14500.0
2011-02-18 10:40:00,31.92,31.96,31.92,31.94,6300.0,18.6049,18.6282,18.6049,18.6165,6300.0
2011-02-18 10:45:00,31.94,31.96,31.93,31.94,3500.0,18.6165,18.6282,18.6107,18.6165,3500.0
2011-02-18 10:50:00,31.94,31.96,31.93,31.94,14300.0,18.6165,18.6282,18.6107,18.6165,14300.0
2011-02-18 10:55:00,31.93,31.97,31.93,31.95,7800.0,18.6107,18.634,18.6107,18.6224,7800.0
2011-02-18 11:00:00,31.94,31.96,31.93,31.96,4800.0,18.6165,18.6282,18.6107,18.6282,4800.0
2011-02-18 11:05:00,31.96,31.96,31.92,31.93,9100.0,18.6282,18.6282,18.6049,18.6107,9100.0
2011-02-18 11:10:00,31.92,31.95,31.92,31.95,6800.0,18.6049,18.6224,18.6049,18.6224,6800.0
2011-02-18 11:15:00,31.95,31.96,31.94,31.95,9200.0,18.6224,18.6282,18.6165,18.6224,9200.0
2011-02-18 11:20:00,31.95,31.95,31.9,31.91,18100.0,18.6224,18.6224,18.5932,18.599,18100.0
2011-02-18 11:25:00,31.9,31.9,31.86,31.89,12400.0,18.5932,18.5932,18.5699,18.5874,12400.0
2011-02-18 11:30:00,31.89,31.9,31.85,31.87,21600.0,18.5874,18.5932,18.5641,18.5757,21600.0
2011-02-18 11:35:00,31.87,31.92,31.87,31.92,15400.0,18.5757,18.6049,18.5757,18.6049,15400.0
2011-02-18 11:40:00,31.93,31.95,31.92,31.94,17900.0,18.6107,18.6224,18.6049,18.6165,17900.0
2011-02-18 11:45:00,31.93,31.94,31.89,31.91,27100.0,18.6107,18.6165,18.5874,18.599,27100.0
2011-02-18 11:50:00,31.9,31.92,31.87,31.91,23900.0,18.5932,18.6049,18.5757,18.599,23900.0
2011-02-18 11:55:00,31.92,31.94,31.89,31.93,23400.0,18.6049,18.6165,18.5874,18.6107,23400.0
2011-02-18 12:00:00,31.93,31.96,31.93,31.96,13200.0,18.6107,18.6282,18.6107,18.6282,13200.0
2011-02-18 12:05:00,31.95,31.95,31.88,31.9,27200.0,18.6224,18.6224,18.5816,18.5932,27200.0
2011-02-18 12:10:00,31.9,31.92,31.9,31.92,11200.0,18.5932,18.6049,18.5932,18.6049,11200.0
2011-02-18 12:15:00,31.91,31.95,31.9,31.94,19100.0,18.599,18.6224,18.5932,18.6165,19100.0
2011-02-18 12:20:00,31.94,31.94,31.91,31.93,13000.0,18.6165,18.6165,18.599,18.6107,13000.0
2011-02-18 12:25:00,31.92,31.92,31.87,31.88,14900.0,18.6049,18.6049,18.5757,18.5816,14900.0
2011-02-18 12:30:00,31.88,31.93,31.88,31.9,13200.0,18.5816,18.6107,18.5816,18.5932,13200.0
2011-02-18 12:35:00,31.9,31.9,31.89,31.9,12500.0,18.5932,18.5932,18.5874,18.5932,12500.0
2011-02-18 12:40:00,31.89,31.9,31.89,31.9,3800.0,18.5874,18.5932,18.5874,18.5932,3800.0
2011-02-18 12:45:00,31.9,31.9,31.89,31.9,5300.0,18.5932,18.5932,18.5874,18.5932,5300.0
2011-02-18 12:50:00,31.9,31.91,31.88,31.9,26000.0,18.5932,18.599,18.5816,18.5932,26000.0
2011-02-18 12:55:00,31.9,31.9,31.87,31.89,15000.0,18.5932,18.5932,18.5757,18.5874,15000.0
2011-02-18 13:00:00,31.89,31.89,31.85,31.87,16000.0,18.5874,18.5874,18.5641,18.5757,16000.0
2011-02-18 13:05:00,31.88,31.9,31.87,31.88,8000.0,18.5816,18.5932,18.5757,18.5816,8000.0
2011-02-18 13:10:00,31.87,31.88,31.84,31.87,43300.0,18.5757,18.5816,18.5582,18.5757,43300.0
2011-02-18 13:15:00,31.87,31.9,31.86,31.9,31000.0,18.5757,18.5932,18.5699,18.5932,31000.0
2011-02-18 13:20:00,31.89,31.95,31.87,31.89,86500.0,18.5874,18.6224,18.5757,18.5874,86500.0
2011-02-18 13:25:00,31.89,31.9,31.85,31.85,14500.0,18.5874,18.5932,18.5641,18.5641,14500.0
2011-02-18 13:30:00,31.86,31.87,31.84,31.85,32700.0,18.5699,18.5757,18.5582,18.5641,32700.0
2011-02-18 13:35:00,31.85,31.86,31.84,31.85,14000.0,18.5641,18.5699,18.5582,18.5641,14000.0
2011-02-18 13:40:00,31.86,31.86,31.84,31.86,28100.0,18.5699,18.5699,18.5582,18.5699,28100.0
2011-02-18 13:45:00,31.86,31.89,31.83,31.87,149400.0,18.5699,18.5874,18.5524,18.5757,149400.0
2011-02-18 13:50:00,31.87,31.95,31.86,31.95,16000.0,18.5757,18.6224,18.5699,18.6224,16000.0
2011-02-18 13:55:00,31.95,31.99,31.94,31.99,17500.0,18.6224,18.6457,18.6165,18.6457,17500.0
2011-02-18 14:00:00,31.99,31.99,31.95,31.95,31700.0,18.6457,18.6457,18.6224,18.6224,31700.0
2011-02-18 14:05:00,31.95,31.95,31.9,31.9,15800.0,18.6224,18.6224,18.5932,18.5932,15800.0
2011-02-18 14:10:00,31.91,31.91,31.87,31.87,13000.0,18.599,18.599,18.5757,18.5757,13000.0
2011-02-18 14:15:00,31.88,31.88,31.81,31.83,43400.0,18.5816,18.5816,18.5408,18.5524,43400.0
2011-02-18 14:20:00,31.82,31.84,31.8,31.81,36400.0,18.5466,18.5582,18.5349,18.5408,36400.0
2011-02-18 14:25:00,31.81,31.81,31.76,31.8,28800.0,18.5408,18.5408,18.5116,18.5349,28800.0
2011-02-18 14:30:00,31.8,31.81,31.79,31.8,28100.0,18.5349,18.5408,18.5291,18.5349,28100.0
2011-02-18 14:35:00,31.8,31.8,31.75,31.75,18400.0,18.5349,18.5349,18.5058,18.5058,18400.0
2011-02-18 14:40:00,31.76,31.79,31.76,31.78,26900.0,18.5116,18.5291,18.5116,18.5233,26900.0
2011-02-18 14:45:00,31.79,31.79,31.76,31.76,23500.0,18.5291,18.5291,18.5116,18.5116,23500.0
2011-02-18 14:50:00,31.77,31.8,31.76,31.79,38400.0,18.5174,18.5349,18.5116,18.5291,38400.0
2011-02-18 14:55:00,31.8,31.8,31.76,31.79,35200.0,18.5349,18.5349,18.5116,18.5291,35200.0
2011-02-18 15:00:00,31.79,31.81,31.76,31.76,32600.0,18.5291,18.5408,18.5116,18.5116,32600.0
2011-02-18 15:05:00,31.76,31.8,31.76,31.8,23300.0,18.5116,18.5349,18.5116,18.5349,23300.0
2011-02-18 15:10:00,31.79,31.8,31.77,31.8,33500.0,18.5291,18.5349,18.5174,18.5349,33500.0
2011-02-18 15:15:00,31.8,31.8,31.78,31.8,33000.0,18.5349,18.5349,18.5233,18.5349,33000.0
2011-02-18 15:20:00,31.8,31.81,31.78,31.8,40600.0,18.5349,18.5408,18.5233,18.5349,40600.0
2011-02-18 15:25:00,31.8,31.8,31.72,31.72,49800.0,18.5349,18.5349,18.4883,18.4883,49800.0
2011-02-18 15:30:00,31.73,31.75,31.71,31.75,82900.0,18.4941,18.5058,18.4825,18.5058,82900.0
2011-02-18 15:35:00,31.75,31.84,31.74,31.83,76900.0,18.5058,18.5582,18.5,18.5524,76900.0
2011-02-18 15:40:00,31.84,31.84,31.8,31.84,71300.0,18.5582,18.5582,18.5349,18.5582,71300.0
2011-02-18 15:45:00,31.84,31.9,31.84,31.85,103800.0,18.5582,18.5932,18.5582,18.5641,103800.0
2011-02-18 15:50:00,31.85,31.85,31.78,31.78,83000.0,18.5641,18.5641,18.5233,18.5233,83000.0
2011-02-18 15:55:00,31.79,31.9,31.73,31.74,438500.0,18.5291,18.5932,18.4941,18.5,438500.0
2011-02-22 09:30:00,31.28,31.28,31.14,31.21,148500.0,18.2318,18.2318,18.1502,18.191,148500.0
2011-02-22 09:35:00,31.2,31.24,31.05,31.16,106900.0,18.1852,18.2085,18.0978,18.1619,106900.0
2011-02-22 09:40:00,31.15,31.26,31.1,31.11,112200.0,18.1561,18.2202,18.1269,18.1328,112200.0
2011-02-22 09:45:00,31.12,31.23,31.1,31.13,115200.0,18.1386,18.2027,18.1269,18.1444,115200.0
2011-02-22 09:50:00,31.13,31.33,31.1,31.18,164300.0,18.1444,18.261,18.1269,18.1736,164300.0
2011-02-22 09:55:00,31.18,31.49,31.11,31.49,90900.0,18.1736,18.3542,18.1328,18.3542,90900.0
2011-02-22 10:00:00,31.49,31.8,31.46,31.8,86900.0,18.3542,18.5349,18.3368,18.5349,86900.0
2011-02-22 10:05:00,31.81,31.93,31.79,31.89,217300.0,18.5408,18.6107,18.5291,18.5874,217300.0
2011-02-22 10:10:00,31.89,31.94,31.87,31.92,87400.0,18.5874,18.6165,18.5757,18.6049,87400.0
2011-02-22 10:15:00,31.92,31.96,31.72,31.72,119800.0,18.6049,18.6282,18.4883,18.4883,119800.0
2011-02-22 10:20:00,31.72,31.72,31.65,31.65,86800.0,18.4883,18.4883,18.4475,18.4475,86800.0
2011-02-22 10:25:00,31.65,31.66,31.59,31.59,42500.0,18.4475,18.4533,18.4125,18.4125,42500.0
2011-02-22 10:30:00,31.6,31.67,31.55,31.67,129100.0,18.4184,18.4592,18.3892,18.4592,129100.0
2011-02-22 10:35:00,31.68,31.7,31.65,31.69,6500.0,18.465,18.4766,18.4475,18.4708,6500.0
2011-02-22 10:40:00,31.69,31.83,31.69,31.8,26000.0,18.4708,18.5524,18.4708,18.5349,26000.0
2011-02-22 10:45:00,31.79,31.83,31.75,31.81,17900.0,18.5291,18.5524,18.5058,18.5408,17900.0
2011-02-22 10:50:00,31.8,31.88,31.8,31.88,18100.0,18.5349,18.5816,18.5349,18.5816,18100.0
2011-02-22 10:55:00,31.88,31.88,31.77,31.78,42600.0,18.5816,18.5816,18.5174,18.5233,42600.0
2011-02-22 11:00:00,31.78,31.79,31.66,31.69,81700.0,18.5233,18.5291,18.4533,18.4708,81700.0
2011-02-22 11:05:00,31.69,31.7,31.64,31.66,150600.0,18.4708,18.4766,18.4417,18.4533,150600.0
2011-02-22 11:10:00,31.67,31.68,31.59,31.6,148500.0,18.4592,18.465,18.4125,18.4184,148500.0
2011-02-22 11:15:00,31.6,31.7,31.6,31.69,25000.0,18.4184,18.4766,18.4184,18.4708,25000.0
2011-02-22 11:20:00,31.69,31.7,31.61,31.66,61600.0,18.4708,18.4766,18.4242,18.4533,61600.0
2011-02-22 11:25:00,31.66,31.67,31.58,31.6,24000.0,18.4533,18.4592,18.4067,18.4184,24000.0
2011-02-22 11:30:00,31.61,31.61,31.51,31.6,45400.0,18.4242,18.4242,18.3659,18.4184,45400.0
2011-02-22 11:35:00,31.59,31.6,31.45,31.46,56900.0,18.4125,18.4184,18.3309,18.3368,56900.0
2011-02-22 11:40:00,31.46,31.55,31.44,31.52,111400.0,18.3368,18.3892,18.3251,18.3717,111400.0
2011-02-22 11:45:00,31.52,31.61,31.47,31.6,33200.0,18.3717,18.4242,18.3426,18.4184,33200.0
2011-02-22 11:50:00,31.63,31.64,31.56,31.63,19800.0,18.4358,18.4417,18.395,18.4358,19800.0
2011-02-22 11:55:00,31.63,31.69,31.63,31.69,13500.0,18.4358,18.4708,18.4358,18.4708,13500.0
2011-02-22 12:00:00,31.69,31.7,31.61,31.67,34700.0,18.4708,18.4766,18.4242,18.4592,34700.0
2011-02-22 12:05:00,31.67,31.67,31.62,31.65,16200.0,18.4592,18.4592,18.43,18.4475,16200.0
2011-02-22 12:10:00,31.66,31.68,31.63,31.66,10100.0,18.4533,18.465,18.4358,18.4533,10100.0
2011-02-22 12:15:00,31.65,31.7,31.65,31.7,26500.0,18.4475,18.4766,18.4475,18.4766,26500.0
2011-02-22 12:20:00,31.7,31.7,31.68,31.69,10300.0,18.4766,18.4766,18.465,18.4708,10300.0
2011-02-22 12:25:00,31.7,31.7,31.66,31.66,23900.0,18.4766,18.4766,18.4533,18.4533,23900.0
2011-02-22 12:30:00,31.67,31.67,31.65,31.66,11100.0,18.4592,18.4592,18.4475,18.4533,11100.0
2011-02-22 12:35:00,31.67,31.68,31.63,31.63,28100.0,18.4592,18.465,18.4358,18.4358,28100.0
2011-02-22 12:40:00,31.63,31.67,31.62,31.66,34900.0,18.4358,18.4592,18.43,18.4533,34900.0
2011-02-22 12:45:00,31.67,31.7,31.63,31.63,13300.0,18.4592,18.4766,18.4358,18.4358,13300.0
2011-02-22 12:50:00,31.64,31.67,31.62,31.67,10800.0,18.4417,18.4592,18.43,18.4592,10800.0
2011-02-22 12:55:00,31.66,31.68,31.63,31.66,12000.0,18.4533,18.465,18.4358,18.4533,12000.0
2011-02-22 13:00:00,31.66,31.66,31.6,31.61,47100.0,18.4533,18.4533,18.4184,18.4242,47100.0
2011-02-22 13:05:00,31.61,31.63,31.6,31.6,61300.0,18.4242,18.4358,18.4184,18.4184,61300.0
2011-02-22 13:10:00,31.61,31.64,31.59,31.64,20100.0,18.4242,18.4417,18.4125,18.4417,20100.0
2011-02-22 13:15:00,31.64,31.66,31.64,31.65,7200.0,18.4417,18.4533,18.4417,18.4475,7200.0
2011-02-22 13:20:00,31.65,31.65,31.48,31.49,64300.0,18.4475,18.4475,18.3484,18.3542,64300.0
2011-02-22 13:25:00,31.5,31.59,31.5,31.59,38900.0,18.3601,18.4125,18.3601,18.4125,38900.0
2011-02-22 13:30:00,31.59,31.69,31.59,31.67,72700.0,18.4125,18.4708,18.4125,18.4592,72700.0
2011-02-22 13:35:00,31.65,31.68,31.65,31.67,12000.0,18.4475,18.465,18.4475,18.4592,12000.0
2011-02-22 13:40:00,31.67,31.71,31.66,31.68,105300.0,18.4592,18.4825,18.4533,18.465,105300.0
2011-02-22 13:45:00,31.68,31.69,31.64,31.66,20100.0,18.465,18.4708,18.4417,18.4533,20100.0
2011-02-22 13:50:00,31.65,31.73,31.64,31.73,16900.0,18.4475,18.4941,18.4417,18.4941,16900.0
2011-02-22 13:55:00,31.73,31.8,31.72,31.8,42300.0,18.4941,18.5349,18.4883,18.5349,42300.0
2011-02-22 14:00:00,31.8,31.85,31.8,31.85,36400.0,18.5349,18.5641,18.5349,18.5641,36400.0
2011-02-22 14:05:00,31.84,31.86,31.8,31.86,69900.0,18.5582,18.5699,18.5349,18.5699,69900.0
2011-02-22 14:10:00,31.86,31.86,31.84,31.85,16500.0,18.5699,18.5699,18.5582,18.5641,16500.0
2011-02-22 14:15:00,31.85,31.85,31.79,31.81,14800.0,18.5641,18.5641,18.5291,18.5408,14800.0
2011-02-22 14:20:00,31.81,32.02,31.8,32.01,237500.0,18.5408,18.6632,18.5349,18.6573,237500.0
2011-02-22 14:25:00,32.02,32.13,32.01,32.09,251200.0,18.6632,18.7273,18.6573,18.704,251200.0
2011-02-22 14:30:00,32.09,32.1,32.04,32.08,45300.0,18.704,18.7098,18.6748,18.6981,45300.0
2011-02-22 14:35:00,32.09,32.09,32.0,32.05,50600.0,18.704,18.704,18.6515,18.6806,50600.0
2011-02-22 14:40:00,32.05,32.11,32.03,32.1,25700.0,18.6806,18.7156,18.669,18.7098,25700.0
2011-02-22 14:45:00,32.09,32.1,32.07,32.09,19400.0,18.704,18.7098,18.6923,18.704,19400.0
2011-02-22 14:50:00,32.09,32.11,32.08,32.09,38000.0,18.704,18.7156,18.6981,18.704,38000.0
2011-02-22 14:55:00,32.08,32.1,32.05,32.06,54500.0,18.6981,18.7098,18.6806,18.6865,54500.0
2011-02-22 15:00:00,32.06,32.12,32.06,32.1,132100.0,18.6865,18.7214,18.6865,18.7098,132100.0
2011-02-22 15:05:00,32.09,32.12,32.03,32.06,103200.0,18.704,18.7214,18.669,18.6865,103200.0
2011-02-22 15:10:00,32.05,32.12,32.03,32.11,105200.0,18.6806,18.7214,18.669,18.7156,105200.0
2011-02-22 15:15:00,32.11,32.24,32.09,32.22,128900.0,18.7156,18.7914,18.704,18.7797,128900.0
2011-02-22 15:20:00,32.22,32.28,32.21,32.25,175200.0,18.7797,18.8147,18.7739,18.7972,175200.0
2011-02-22 15:25:00,32.24,32.26,32.2,32.21,94700.0,18.7914,18.803,18.7681,18.7739,94700.0
2011-02-22 15:30:00,32.2,32.31,32.2,32.31,133200.0,18.7681,18.8322,18.7681,18.8322,133200.0
2011-02-22 15:35:00,32.31,32.34,32.22,32.31,103500.0,18.8322,18.8497,18.7797,18.8322,103500.0
2011-02-22 15:40:00,32.31,32.36,32.27,32.35,106700.0,18.8322,18.8613,18.8089,18.8555,106700.0
2011-02-22 15:45:00,32.35,32.36,32.25,32.26,105300.0,18.8555,18.8613,18.7972,18.803,105300.0
2011-02-22 15:50:00,32.25,32.33,32.25,32.32,122600.0,18.7972,18.8438,18.7972,18.838,122600.0
2011-02-22 15:55:00,32.32,32.32,32.21,32.23,186600.0,18.838,18.838,18.7739,18.7856,186600.0
2011-02-23 09:30:00,32.28,32.28,32.02,32.18,53200.0,18.8147,18.8147,18.6632,18.7564,53200.0
2011-02-23 09:35:00,32.17,32.21,32.01,32.01,27300.0,18.7506,18.7739,18.6573,18.6573,27300.0
2011-02-23 09:40:00,32.03,32.03,31.95,31.99,24200.0,18.669,18.669,18.6224,18.6457,24200.0
2011-02-23 09:45:00,32.0,32.0,31.92,31.95,54400.0,18.6515,18.6515,18.6049,18.6224,54400.0
2011-02-23 09:50:00,31.96,32.0,31.95,31.96,86200.0,18.6282,18.6515,18.6224,18.6282,86200.0
2011-02-23 09:55:00,31.96,31.99,31.94,31.96,29300.0,18.6282,18.6457,18.6165,18.6282,29300.0
2011-02-23 10:00:00,31.95,32.0,31.95,32.0,39200.0,18.6224,18.6515,18.6224,18.6515,39200.0
2011-02-23 10:05:00,31.99,32.05,31.97,32.02,78900.0,18.6457,18.6806,18.634,18.6632,78900.0
2011-02-23 10:10:00,32.03,32.12,32.02,32.04,66900.0,18.669,18.7214,18.6632,18.6748,66900.0
2011-02-23 10:15:00,32.04,32.22,32.04,32.17,39700.0,18.6748,18.7797,18.6748,18.7506,39700.0
2011-02-23 10:20:00,32.17,32.23,32.16,32.21,30300.0,18.7506,18.7856,18.7448,18.7739,30300.0
2011-02-23 10:25:00,32.22,32.36,32.18,32.36,75000.0,18.7797,18.8613,18.7564,18.8613,75000.0
2011-02-23 10:30:00,32.36,32.36,32.2,32.21,22300.0,18.8613,18.8613,18.7681,18.7739,22300.0
2011-02-23 10:35:00,32.21,32.29,32.2,32.22,22900.0,18.7739,18.8205,18.7681,18.7797,22900.0
2011-02-23 10:40:00,32.22,32.24,32.17,32.23,28900.0,18.7797,18.7914,18.7506,18.7856,28900.0
2011-02-23 10:45:00,32.23,32.28,32.21,32.28,12000.0,18.7856,18.8147,18.7739,18.8147,12000.0
2011-02-23 10:50:00,32.28,32.28,32.26,32.26,13700.0,18.8147,18.8147,18.803,18.803,13700.0
2011-02-23 10:55:00,32.25,32.26,32.18,32.22,55300.0,18.7972,18.803,18.7564,18.7797,55300.0
2011-02-23 11:00:00,32.22,32.31,32.19,32.28,32000.0,18.7797,18.8322,18.7622,18.8147,32000.0
2011-02-23 11:05:00,32.29,32.34,32.24,32.34,21900.0,18.8205,18.8497,18.7914,18.8497,21900.0
2011-02-23 11:10:00,32.33,32.34,32.24,32.25,15300.0,18.8438,18.8497,18.7914,18.7972,15300.0
2011-02-23 11:15:00,32.25,32.27,32.22,32.23,14900.0,18.7972,18.8089,18.7797,18.7856,14900.0
2011-02-23 11:20:00,32.22,32.22,32.2,32.2,13800.0,18.7797,18.7797,18.7681,18.7681,13800.0
2011-02-23 11:25:00,32.21,32.3,32.19,32.3,32300.0,18.7739,18.8264,18.7622,18.8264,32300.0
2011-02-23 11:30:00,32.28,32.29,32.19,32.28,33700.0,18.8147,18.8205,18.7622,18.8147,33700.0
2011-02-23 11:35:00,32.28,32.42,32.28,32.39,47600.0,18.8147,18.8963,18.8147,18.8788,47600.0
2011-02-23 11:40:00,32.39,32.4,32.35,32.36,21500.0,18.8788,18.8846,18.8555,18.8613,21500.0
2011-02-23 11:45:00,32.35,32.38,32.33,32.36,22000.0,18.8555,18.873,18.8438,18.8613,22000.0
2011-02-23 11:50:00,32.37,32.46,32.35,32.46,17200.0,18.8672,18.9196,18.8555,18.9196,17200.0
2011-02-23 11:55:00,32.45,32.45,32.37,32.41,37400.0,18.9138,18.9138,18.8672,18.8905,37400.0
2011-02-23 12:00:00,32.42,32.42,32.37,32.37,44500.0,18.8963,18.8963,18.8672,18.8672,44500.0
2011-02-23 12:05:00,32.37,32.39,32.34,32.35,55000.0,18.8672,18.8788,18.8497,18.8555,55000.0
2011-02-23 12:10:00,32.35,32.35,32.27,32.28,35300.0,18.8555,18.8555,18.8089,18.8147,35300.0
2011-02-23 12:15:00,32.27,32.3,32.24,32.26,33500.0,18.8089,18.8264,18.7914,18.803,33500.0
2011-02-23 12:20:00,32.26,32.38,32.25,32.36,53800.0,18.803,18.873,18.7972,18.8613,53800.0
2011-02-23 12:25:00,32.36,32.36,32.27,32.28,26500.0,18.8613,18.8613,18.8089,18.8147,26500.0
2011-02-23 12:30:00,32.28,32.33,32.26,32.3,18300.0,18.8147,18.8438,18.803,18.8264,18300.0
2011-02-23 12:35:00,32.29,32.29,32.24,32.25,34000.0,18.8205,18.8205,18.7914,18.7972,34000.0
2011-02-23 12:40:00,32.25,32.25,32.17,32.21,44200.0,18.7972,18.7972,18.7506,18.7739,44200.0
2011-02-23 12:45:00,32.21,32.23,32.19,32.21,15700.0,18.7739,18.7856,18.7622,18.7739,15700.0
2011-02-23 12:50:00,32.2,32.3,32.2,32.25,92900.0,18.7681,18.8264,18.7681,18.7972,92900.0
2011-02-23 12:55:00,32.25,32.27,32.2,32.21,64600.0,18.7972,18.8089,18.7681,18.7739,64600.0
2011-02-23 13:00:00,32.21,32.25,32.2,32.23,55800.0,18.7739,18.7972,18.7681,18.7856,55800.0
2011-02-23 13:05:00,32.23,32.23,32.22,32.22,25300.0,18.7856,18.7856,18.7797,18.7797,25300.0
2011-02-23 13:10:00,32.22,32.25,32.22,32.24,28500.0,18.7797,18.7972,18.7797,18.7914,28500.0
2011-02-23 13:15:00,32.24,32.25,32.19,32.23,30700.0,18.7914,18.7972,18.7622,18.7856,30700.0
2011-02-23 13:20:00,32.23,32.25,32.21,32.23,21900.0,18.7856,18.7972,18.7739,18.7856,21900.0
2011-02-23 13:25:00,32.23,32.28,32.22,32.28,129500.0,18.7856,18.8147,18.7797,18.8147,129500.0
2011-02-23 13:30:00,32.27,32.28,32.16,32.19,56000.0,18.8089,18.8147,18.7448,18.7622,56000.0
2011-02-23 13:35:00,32.2,32.3,32.2,32.27,33300.0,18.7681,18.8264,18.7681,18.8089,33300.0
2011-02-23 13:40:00,32.26,32.27,32.14,32.21,45200.0,18.803,18.8089,18.7331,18.7739,45200.0
2011-02-23 13:45:00,32.21,32.26,32.21,32.26,26800.0,18.7739,18.803,18.7739,18.803,26800.0
2011-02-23 13:50:00,32.26,32.3,32.24,32.28,122300.0,18.803,18.8264,18.7914,18.8147,122300.0
2011-02-23 13:55:00,32.28,32.29,32.25,32.27,22700.0,18.8147,18.8205,18.7972,18.8089,22700.0
2011-02-23 14:00:00,32.26,32.27,32.24,32.25,27900.0,18.803,18.8089,18.7914,18.7972,27900.0
2011-02-23 14:05:00,32.26,32.28,32.24,32.27,29900.0,18.803,18.8147,18.7914,18.8089,29900.0
2011-02-23 14:10:00,32.28,32.28,32.24,32.25,43100.0,18.8147,18.8147,18.7914,18.7972,43100.0
2011-02-23 14:15:00,32.25,32.28,32.23,32.25,33600.0,18.7972,18.8147,18.7856,18.7972,33600.0
2011-02-23 14:20:00,32.24,32.28,32.24,32.26,27100.0,18.7914,18.8147,18.7914,18.803,27100.0
2011-02-23 14:25:00,32.26,32.26,32.21,32.23,54000.0,18.803,18.803,18.7739,18.7856,54000.0
2011-02-23 14:30:00,32.22,32.27,32.21,32.23,59600.0,18.7797,18.8089,18.7739,18.7856,59600.0
2011-02-23 14:35:00,32.23,32.24,32.21,32.23,28800.0,18.7856,18.7914,18.7739,18.7856,28800.0
2011-02-23 14:40:00,32.23,32.26,32.23,32.24,40600.0,18.7856,18.803,18.7856,18.7914,40600.0
2011-02-23 14:45:00,32.24,32.3,32.24,32.3,94200.0,18.7914,18.8264,18.7914,18.8264,94200.0
2011-02-23 14:50:00,32.3,32.35,32.29,32.35,64400.0,18.8264,18.8555,18.8205,18.8555,64400.0
2011-02-23 14:55:00,32.35,32.38,32.32,32.38,40000.0,18.8555,18.873,18.838,18.873,40000.0
2011-02-23 15:00:00,32.38,32.46,32.35,32.38,121000.0,18.873,18.9196,18.8555,18.873,121000.0
2011-02-23 15:05:00,32.38,32.39,32.32,32.33,79800.0,18.873,18.8788,18.838,18.8438,79800.0
2011-02-23 15:10:00,32.33,32.42,32.31,32.41,72900.0,18.8438,18.8963,18.8322,18.8905,72900.0
2011-02-23 15:15:00,32.42,32.42,32.35,32.36,72200.0,18.8963,18.8963,18.8555,18.8613,72200.0
2011-02-23 15:20:00,32.36,32.4,32.36,32.38,53600.0,18.8613,18.8846,18.8613,18.873,53600.0
2011-02-23 15:25:00,32.38,32.38,32.34,32.35,67800.0,18.873,18.873,18.8497,18.8555,67800.0
2011-02-23 15:30:00,32.35,32.38,32.33,32.37,51500.0,18.8555,18.873,18.8438,18.8672,51500.0
2011-02-23 15:35:00,32.37,32.38,32.37,32.37,41500.0,18.8672,18.873,18.8672,18.8672,41500.0
2011-02-23 15:40:00,32.38,32.38,32.28,32.33,90500.0,18.873,18.873,18.8147,18.8438,90500.0
2011-02-23 15:45:00,32.32,32.34,32.23,32.32,202700.0,18.838,18.8497,18.7856,18.838,202700.0
2011-02-23 15:50:00,32.31,32.34,32.29,32.29,136100.0,18.8322,18.8497,18.8205,18.8205,136100.0
2011-02-23 15:55:00,32.29,32.32,32.27,32.29,272800.0,18.8205,18.838,18.8089,18.8205,272800.0
2011-02-24 09:30:00,32.29,32.32,32.11,32.27,73700.0,18.8205,18.838,18.7156,18.8089,73700.0
2011-02-24 09:35:00,32.28,32.42,32.26,32.38,73600.0,18.8147,18.8963,18.803,18.873,73600.0
2011-02-24 09:40:00,32.41,32.47,32.35,32.43,46000.0,18.8905,18.9254,18.8555,18.9021,46000.0
2011-02-24 09:45:00,32.43,32.44,32.3,32.3,33200.0,18.9021,18.908,18.8264,18.8264,33200.0
2011-02-24 09:50:00,32.3,32.35,32.19,32.25,119200.0,18.8264,18.8555,18.7622,18.7972,119200.0
2011-02-24 09:55:00,32.26,32.28,32.17,32.18,51000.0,18.803,18.8147,18.7506,18.7564,51000.0
2011-02-24 10:00:00,32.18,32.2,32.11,32.16,43400.0,18.7564,18.7681,18.7156,18.7448,43400.0
2011-02-24 10:05:00,32.15,32.2,32.13,32.2,41800.0,18.7389,18.7681,18.7273,18.7681,41800.0
2011-02-24 10:10:00,32.2,32.21,32.16,32.2,57600.0,18.7681,18.7739,18.7448,18.7681,57600.0
2011-02-24 10:15:00,32.21,32.26,32.18,32.25,44700.0,18.7739,18.803,18.7564,18.7972,44700.0
2011-02-24 10:20:00,32.25,32.26,32.17,32.25,30100.0,18.7972,18.803,18.7506,18.7972,30100.0
2011-02-24 10:25:00,32.25,32.25,32.21,32.23,39800.0,18.7972,18.7972,18.7739,18.7856,39800.0
2011-02-24 10:30:00,32.24,32.28,32.23,32.27,38500.0,18.7914,18.8147,18.7856,18.8089,38500.0
2011-02-24 10:35:00,32.27,32.27,32.19,32.21,19100.0,18.8089,18.8089,18.7622,18.7739,19100.0
2011-02-24 10:40:00,32.21,32.31,32.21,32.29,48100.0,18.7739,18.8322,18.7739,18.8205,48100.0
2011-02-24 10:45:00,32.28,32.46,32.28,32.45,30000.0,18.8147,18.9196,18.8147,18.9138,30000.0
2011-02-24 10:50:00,32.44,32.46,32.34,32.37,29600.0,18.908,18.9196,18.8497,18.8672,29600.0
2011-02-24 10:55:00,32.37,32.4,32.31,32.32,17000.0,18.8672,18.8846,18.8322,18.838,17000.0
2011-02-24 11:00:00,32.31,32.48,32.28,32.44,70200.0,18.8322,18.9313,18.8147,18.908,70200.0
2011-02-24 11:05:00,32.44,32.44,32.36,32.37,22300.0,18.908,18.908,18.8613,18.8672,22300.0
2011-02-24 11:10:00,32.36,32.37,32.3,32.31,33800.0,18.8613,18.8672,18.8264,18.8322,33800.0
2011-02-24 11:15:00,32.31,32.42,32.31,32.42,51000.0,18.8322,18.8963,18.8322,18.8963,51000.0
2011-02-24 11:20:00,32.41,32.42,32.35,32.35,29200.0,18.8905,18.8963,18.8555,18.8555,29200.0
2011-02-24 11:25:00,32.35,32.46,32.34,32.44,29500.0,18.8555,18.9196,18.8497,18.908,29500.0
2011-02-24 11:30:00,32.44,32.44,32.39,32.39,17000.0,18.908,18.908,18.8788,18.8788,17000.0
2011-02-24 11:35:00,32.39,32.39,32.37,32.37,18300.0,18.8788,18.8788,18.8672,18.8672,18300.0
2011-02-24 11:40:00,32.38,32.39,32.33,32.33,58300.0,18.873,18.8788,18.8438,18.8438,58300.0
2011-02-24 11:45:00,32.34,32.34,32.27,32.29,26900.0,18.8497,18.8497,18.8089,18.8205,26900.0
2011-02-24 11:50:00,32.29,32.33,32.28,32.33,18900.0,18.8205,18.8438,18.8147,18.8438,18900.0
2011-02-24 11:55:00,32.32,32.34,32.29,32.29,23400.0,18.838,18.8497,18.8205,18.8205,23400.0
2011-02-24 12:00:00,32.3,32.3,32.18,32.24,28300.0,18.8264,18.8264,18.7564,18.7914,28300.0
2011-02-24 12:05:00,32.24,32.25,32.2,32.22,11800.0,18.7914,18.7972,18.7681,18.7797,11800.0
2011-02-24 12:10:00,32.21,32.25,32.21,32.25,11700.0,18.7739,18.7972,18.7739,18.7972,11700.0
2011-02-24 12:15:00,32.24,32.27,32.24,32.26,12900.0,18.7914,18.8089,18.7914,18.803,12900.0
2011-02-24 12:20:00,32.26,32.27,32.24,32.25,17900.0,18.803,18.8089,18.7914,18.7972,17900.0
2011-02-24 12:25:00,32.25,32.26,32.2,32.2,17800.0,18.7972,18.803,18.7681,18.7681,17800.0
2011-02-24 12:30:00,32.2,32.22,32.18,32.19,13200.0,18.7681,18.7797,18.7564,18.7622,13200.0
2011-02-24 12:35:00,32.2,32.2,32.18,32.19,31100.0,18.7681,18.7681,18.7564,18.7622,31100.0
2011-02-24 12:40:00,32.2,32.2,32.15,32.15,39900.0,18.7681,18.7681,18.7389,18.7389,39900.0
2011-02-24 12:45:00,32.15,32.16,32.1,32.14,35000.0,18.7389,18.7448,18.7098,18.7331,35000.0
2011-02-24 12:50:00,32.14,32.15,32.13,32.14,29600.0,18.7331,18.7389,18.7273,18.7331,29600.0
2011-02-24 12:55:00,32.14,32.18,32.14,32.17,16600.0,18.7331,18.7564,18.7331,18.7506,16600.0
2011-02-24 13:00:00,32.17,32.18,32.15,32.18,27100.0,18.7506,18.7564,18.7389,18.7564,27100.0
2011-02-24 13:05:00,32.18,32.2,32.14,32.14,16300.0,18.7564,18.7681,18.7331,18.7331,16300.0
2011-02-24 13:10:00,32.14,32.16,32.13,32.13,26500.0,18.7331,18.7448,18.7273,18.7273,26500.0
2011-02-24 13:15:00,32.13,32.13,32.09,32.09,33100.0,18.7273,18.7273,18.704,18.704,33100.0
2011-02-24 13:20:00,32.1,32.1,32.07,32.09,13600.0,18.7098,18.7098,18.6923,18.704,13600.0
2011-02-24 13:25:00,32.09,32.1,32.03,32.04,50600.0,18.704,18.7098,18.669,18.6748,50600.0
2011-02-24 13:30:00,32.04,32.05,32.02,32.04,19700.0,18.6748,18.6806,18.6632,18.6748,19700.0
2011-02-24 13:35:00,32.03,32.06,32.03,32.04,14500.0,18.669,18.6865,18.669,18.6748,14500.0
2011-02-24 13:40:00,32.04,32.06,32.01,32.02,20200.0,18.6748,18.6865,18.6573,18.6632,20200.0
2011-02-24 13:45:00,32.02,32.12,32.02,32.1,43400.0,18.6632,18.7214,18.6632,18.7098,43400.0
2011-02-24 13:50:00,32.11,32.13,32.06,32.06,30000.0,18.7156,18.7273,18.6865,18.6865,30000.0
2011-02-24 13:55:00,32.06,32.06,32.01,32.04,60300.0,18.6865,18.6865,18.6573,18.6748,60300.0
2011-02-24 14:00:00,32.04,32.07,32.04,32.05,69700.0,18.6748,18.6923,18.6748,18.6806,69700.0
2011-02-24 14:05:00,32.05,32.06,32.04,32.04,38900.0,18.6806,18.6865,18.6748,18.6748,38900.0
2011-02-24 14:10:00,32.05,32.13,32.05,32.12,34300.0,18.6806,18.7273,18.6806,18.7214,34300.0
2011-02-24 14:15:00,32.12,32.22,32.1,32.22,73900.0,18.7214,18.7797,18.7098,18.7797,73900.0
2011-02-24 14:20:00,32.21,32.22,32.17,32.22,41000.0,18.7739,18.7797,18.7506,18.7797,41000.0
2011-02-24 14:25:00,32.21,32.29,32.21,32.25,55100.0,18.7739,18.8205,18.7739,18.7972,55100.0
2011-02-24 14:30:00,32.24,32.3,32.22,32.3,64800.0,18.7914,18.8264,18.7797,18.8264,64800.0
2011-02-24 14:35:00,32.29,32.3,32.28,32.29,47700.0,18.8205,18.8264,18.8147,18.8205,47700.0
2011-02-24 14:40:00,32.29,32.31,32.26,32.27,113900.0,18.8205,18.8322,18.803,18.8089,113900.0
2011-02-24 14:45:00,32.27,32.27,32.19,32.2,123200.0,18.8089,18.8089,18.7622,18.7681,123200.0
2011-02-24 14:50:00,32.19,32.2,32.18,32.19,20800.0,18.7622,18.7681,18.7564,18.7622,20800.0
2011-02-24 14:55:00,32.19,32.22,32.19,32.21,27900.0,18.7622,18.7797,18.7622,18.7739,27900.0
2011-02-24 15:00:00,32.2,32.21,32.18,32.19,52800.0,18.7681,18.7739,18.7564,18.7622,52800.0
2011-02-24 15:05:00,32.19,32.25,32.19,32.23,51300.0,18.7622,18.7972,18.7622,18.7856,51300.0
2011-02-24 15:10:00,32.22,32.22,32.16,32.2,31400.0,18.7797,18.7797,18.7448,18.7681,31400.0
2011-02-24 15:15:00,32.2,32.21,32.18,32.19,101100.0,18.7681,18.7739,18.7564,18.7622,101100.0
2011-02-24 15:20:00,32.2,32.24,32.19,32.24,62800.0,18.7681,18.7914,18.7622,18.7914,62800.0
2011-02-24 15:25:00,32.24,32.28,32.24,32.26,57200.0,18.7914,18.8147,18.7914,18.803,57200.0
2011-02-24 15:30:00,32.26,32.26,32.24,32.25,105100.0,18.803,18.803,18.7914,18.7972,105100.0
2011-02-24 15:35:00,32.26,32.28,32.24,32.27,86600.0,18.803,18.8147,18.7914,18.8089,86600.0
2011-02-24 15:40:00,32.27,32.3,32.24,32.26,140300.0,18.8089,18.8264,18.7914,18.803,140300.0
2011-02-24 15:45:00,32.26,32.28,32.24,32.25,71000.0,18.803,18.8147,18.7914,18.7972,71000.0
2011-02-24 15:50:00,32.26,32.29,32.25,32.26,142800.0,18.803,18.8205,18.7972,18.803,142800.0
2011-02-24 15:55:00,32.25,32.3,32.22,32.26,334200.0,18.7972,18.8264,18.7797,18.803,334200.0
2011-02-25 09:30:00,32.27,32.27,32.12,32.15,40600.0,18.8089,18.8089,18.7214,18.7389,40600.0
2011-02-25 09:35:00,32.15,32.23,32.15,32.22,19000.0,18.7389,18.7856,18.7389,18.7797,19000.0
2011-02-25 09:40:00,32.21,32.25,32.17,32.23,11100.0,18.7739,18.7972,18.7506,18.7856,11100.0
2011-02-25 09:45:00,32.23,32.23,32.15,32.16,21800.0,18.7856,18.7856,18.7389,18.7448,21800.0
2011-02-25 09:50:00,32.16,32.16,32.13,32.14,28200.0,18.7448,18.7448,18.7273,18.7331,28200.0
2011-02-25 09:55:00,32.14,32.17,32.13,32.16,20400.0,18.7331,18.7506,18.7273,18.7448,20400.0
2011-02-25 10:00:00,32.16,32.16,32.13,32.15,23700.0,18.7448,18.7448,18.7273,18.7389,23700.0
2011-02-25 10:05:00,32.15,32.16,32.12,32.12,14600.0,18.7389,18.7448,18.7214,18.7214,14600.0
2011-02-25 10:10:00,32.12,32.12,32.09,32.1,44900.0,18.7214,18.7214,18.704,18.7098,44900.0
2011-02-25 10:15:00,32.09,32.11,32.07,32.09,38300.0,18.704,18.7156,18.6923,18.704,38300.0
2011-02-25 10:20:00,32.08,32.14,32.08,32.14,27200.0,18.6981,18.7331,18.6981,18.7331,27200.0
2011-02-25 10:25:00,32.13,32.14,32.1,32.12,32500.0,18.7273,18.7331,18.7098,18.7214,32500.0
2011-02-25 10:30:00,32.12,32.22,32.1,32.22,35500.0,18.7214,18.7797,18.7098,18.7797,35500.0
2011-02-25 10:35:00,32.22,32.25,32.22,32.25,9800.0,18.7797,18.7972,18.7797,18.7972,9800.0
2011-02-25 10:40:00,32.25,32.25,32.16,32.16,16000.0,18.7972,18.7972,18.7448,18.7448,16000.0
2011-02-25 10:45:00,32.15,32.15,32.12,32.12,22900.0,18.7389,18.7389,18.7214,18.7214,22900.0
2011-02-25 10:50:00,32.13,32.17,32.11,32.14,61300.0,18.7273,18.7506,18.7156,18.7331,61300.0
2011-02-25 10:55:00,32.13,32.13,32.1,32.1,10900.0,18.7273,18.7273,18.7098,18.7098,10900.0
2011-02-25 11:00:00,32.1,32.11,32.05,32.08,51800.0,18.7098,18.7156,18.6806,18.6981,51800.0
2011-02-25 11:05:00,32.08,32.08,32.07,32.08,10700.0,18.6981,18.6981,18.6923,18.6981,10700.0
2011-02-25 11:10:00,32.07,32.08,32.07,32.08,11100.0,18.6923,18.6981,18.6923,18.6981,11100.0
2011-02-25 11:15:00,32.08,32.16,32.08,32.15,25600.0,18.6981,18.7448,18.6981,18.7389,25600.0
2011-02-25 11:20:00,32.16,32.21,32.15,32.2,36500.0,18.7448,18.7739,18.7389,18.7681,36500.0
2011-02-25 11:25:00,32.21,32.22,32.15,32.17,23900.0,18.7739,18.7797,18.7389,18.7506,23900.0
2011-02-25 11:30:00,32.17,32.22,32.16,32.22,21500.0,18.7506,18.7797,18.7448,18.7797,21500.0
2011-02-25 11:35:00,32.21,32.21,32.17,32.18,15900.0,18.7739,18.7739,18.7506,18.7564,15900.0
2011-02-25 11:40:00,32.17,32.18,32.15,32.15,12100.0,18.7506,18.7564,18.7389,18.7389,12100.0
2011-02-25 11:45:00,32.15,32.17,32.15,32.16,14200.0,18.7389,18.7506,18.7389,18.7448,14200.0
2011-02-25 11:50:00,32.16,32.19,32.16,32.19,11000.0,18.7448,18.7622,18.7448,18.7622,11000.0
2011-02-25 11:55:00,32.19,32.23,32.18,32.23,19600.0,18.7622,18.7856,18.7564,18.7856,19600.0
2011-02-25 12:00:00,32.23,32.25,32.19,32.22,30400.0,18.7856,18.7972,18.7622,18.7797,30400.0
2011-02-25 12:05:00,32.22,32.27,32.21,32.24,38500.0,18.7797,18.8089,18.7739,18.7914,38500.0
2011-02-25 12:10:00,32.24,32.3,32.23,32.29,27300.0,18.7914,18.8264,18.7856,18.8205,27300.0
2011-02-25 12:15:00,32.3,32.32,32.28,32.28,18000.0,18.8264,18.838,18.8147,18.8147,18000.0
2011-02-25 12:20:00,32.27,32.3,32.27,32.3,9400.0,18.8089,18.8264,18.8089,18.8264,9400.0
2011-02-25 12:25:00,32.3,32.31,32.29,32.3,9200.0,18.8264,18.8322,18.8205,18.8264,9200.0
2011-02-25 12:30:00,32.3,32.3,32.28,32.28,7100.0,18.8264,18.8264,18.8147,18.8147,7100.0
2011-02-25 12:35:00,32.29,32.29,32.28,32.28,2500.0,18.8205,18.8205,18.8147,18.8147,2500.0
2011-02-25 12:40:00,32.29,32.29,32.27,32.27,5800.0,18.8205,18.8205,18.8089,18.8089,5800.0
2011-02-25 12:45:00,32.27,32.31,32.27,32.31,9300.0,18.8089,18.8322,18.8089,18.8322,9300.0
2011-02-25 12:50:00,32.3,32.31,32.3,32.3,2900.0,18.8264,18.8322,18.8264,18.8264,2900.0
2011-02-25 12:55:00,32.31,32.31,32.29,32.3,6900.0,18.8322,18.8322,18.8205,18.8264,6900.0
2011-02-25 13:00:00,32.3,32.31,32.28,32.3,18700.0,18.8264,18.8322,18.8147,18.8264,18700.0
2011-02-25 13:05:00,32.29,32.3,32.29,32.3,1700.0,18.8205,18.8264,18.8205,18.8264,1700.0
2011-02-25 13:10:00,32.3,32.37,32.3,32.36,42600.0,18.8264,18.8672,18.8264,18.8613,42600.0
2011-02-25 13:15:00,32.36,32.39,32.36,32.38,10000.0,18.8613,18.8788,18.8613,18.873,10000.0
2011-02-25 13:20:00,32.38,32.39,32.35,32.35,11900.0,18.873,18.8788,18.8555,18.8555,11900.0
2011-02-25 13:25:00,32.35,32.36,32.33,32.36,42000.0,18.8555,18.8613,18.8438,18.8613,42000.0
2011-02-25 13:30:00,32.36,32.36,32.34,32.35,21800.0,18.8613,18.8613,18.8497,18.8555,21800.0
2011-02-25 13:35:00,32.35,32.36,32.34,32.35,5300.0,18.8555,18.8613,18.8497,18.8555,5300.0
2011-02-25 13:40:00,32.35,32.39,32.35,32.39,12900.0,18.8555,18.8788,18.8555,18.8788,12900.0
2011-02-25 13:45:00,32.38,32.39,32.38,32.39,11900.0,18.873,18.8788,18.873,18.8788,11900.0
2011-02-25 13:50:00,32.38,32.43,32.38,32.43,28500.0,18.873,18.9021,18.873,18.9021,28500.0
2011-02-25 13:55:00,32.44,32.44,32.42,32.43,8500.0,18.908,18.908,18.8963,18.9021,8500.0
2011-02-25 14:00:00,32.42,32.43,32.36,32.37,28000.0,18.8963,18.9021,18.8613,18.8672,28000.0
2011-02-25 14:05:00,32.36,32.37,32.35,32.35,22600.0,18.8613,18.8672,18.8555,18.8555,22600.0
2011-02-25 14:10:00,32.35,32.36,32.34,32.36,89800.0,18.8555,18.8613,18.8497,18.8613,89800.0
2011-02-25 14:15:00,32.35,32.41,32.35,32.4,14200.0,18.8555,18.8905,18.8555,18.8846,14200.0
2011-02-25 14:20:00,32.39,32.4,32.38,32.39,30000.0,18.8788,18.8846,18.873,18.8788,30000.0
2011-02-25 14:25:00,32.39,32.42,32.39,32.41,16800.0,18.8788,18.8963,18.8788,18.8905,16800.0
2011-02-25 14:30:00,32.41,32.42,32.4,32.4,11100.0,18.8905,18.8963,18.8846,18.8846,11100.0
2011-02-25 14:35:00,32.4,32.4,32.37,32.37,51500.0,18.8846,18.8846,18.8672,18.8672,51500.0
2011-02-25 14:40:00,32.37,32.4,32.37,32.4,13600.0,18.8672,18.8846,18.8672,18.8846,13600.0
2011-02-25 14:45:00,32.4,32.41,32.4,32.4,22800.0,18.8846,18.8905,18.8846,18.8846,22800.0
2011-02-25 14:50:00,32.4,32.41,32.38,32.39,24900.0,18.8846,18.8905,18.873,18.8788,24900.0
2011-02-25 14:55:00,32.39,32.42,32.39,32.4,107300.0,18.8788,18.8963,18.8788,18.8846,107300.0
2011-02-25 15:00:00,32.41,32.41,32.38,32.38,41000.0,18.8905,18.8905,18.873,18.873,41000.0
2011-02-25 15:05:00,32.38,32.4,32.38,32.39,13300.0,18.873,18.8846,18.873,18.8788,13300.0
2011-02-25 15:10:00,32.4,32.4,32.37,32.37,11900.0,18.8846,18.8846,18.8672,18.8672,11900.0
2011-02-25 15:15:00,32.37,32.38,32.36,32.36,10500.0,18.8672,18.873,18.8613,18.8613,10500.0
2011-02-25 15:20:00,32.36,32.37,32.34,32.34,12700.0,18.8613,18.8672,18.8497,18.8497,12700.0
2011-02-25 15:25:00,32.34,32.35,32.33,32.34,34300.0,18.8497,18.8555,18.8438,18.8497,34300.0
2011-02-25 15:30:00,32.33,32.34,32.33,32.33,15100.0,18.8438,18.8497,18.8438,18.8438,15100.0
2011-02-25 15:35:00,32.33,32.34,32.32,32.32,35600.0,18.8438,18.8497,18.838,18.838,35600.0
2011-02-25 15:40:00,32.32,32.36,32.32,32.35,48100.0,18.838,18.8613,18.838,18.8555,48100.0
2011-02-25 15:45:00,32.35,32.4,32.33,32.38,88900.0,18.8555,18.8846,18.8438,18.873,88900.0
2011-02-25 15:50:00,32.38,32.4,32.37,32.38,59100.0,18.873,18.8846,18.8672,18.873,59100.0
2011-02-25 15:55:00,32.39,32.44,32.39,32.41,168900.0,18.8788,18.908,18.8788,18.8905,168900.0
2011-02-28 09:30:00,32.51,32.51,32.37,32.45,47200.0,18.9488,18.9488,18.8672,18.9138,47200.0
2011-02-28 09:35:00,32.47,32.53,32.46,32.49,15300.0,18.9254,18.9604,18.9196,18.9371,15300.0
2011-02-28 09:40:00,32.48,32.59,32.46,32.55,28000.0,18.9313,18.9954,18.9196,18.9721,28000.0
2011-02-28 09:45:00,32.57,32.58,32.53,32.56,22200.0,18.9837,18.9896,18.9604,18.9779,22200.0
2011-02-28 09:50:00,32.55,32.58,32.49,32.5,18300.0,18.9721,18.9896,18.9371,18.9429,18300.0
2011-02-28 09:55:00,32.5,32.51,32.45,32.46,46300.0,18.9429,18.9488,18.9138,18.9196,46300.0
2011-02-28 10:00:00,32.46,32.56,32.46,32.55,22400.0,18.9196,18.9779,18.9196,18.9721,22400.0
2011-02-28 10:05:00,32.56,32.6,32.55,32.6,22600.0,18.9779,19.0012,18.9721,19.0012,22600.0
2011-02-28 10:10:00,32.6,32.65,32.59,32.65,12400.0,19.0012,19.0304,18.9954,19.0304,12400.0
2011-02-28 10:15:00,32.65,32.74,32.64,32.72,33500.0,19.0304,19.0828,19.0245,19.0712,33500.0
2011-02-28 10:20:00,32.74,32.81,32.72,32.78,15900.0,19.0828,19.1236,19.0712,19.1061,15900.0
2011-02-28 10:25:00,32.78,32.8,32.74,32.74,23800.0,19.1061,19.1178,19.0828,19.0828,23800.0
2011-02-28 10:30:00,32.73,32.79,32.72,32.79,26300.0,19.077,19.112,19.0712,19.112,26300.0
2011-02-28 10:35:00,32.79,32.87,32.78,32.85,51000.0,19.112,19.1586,19.1061,19.1469,51000.0
2011-02-28 10:40:00,32.84,32.87,32.84,32.85,13500.0,19.1411,19.1586,19.1411,19.1469,13500.0
2011-02-28 10:45:00,32.86,32.88,32.85,32.87,21800.0,19.1528,19.1644,19.1469,19.1586,21800.0
2011-02-28 10:50:00,32.87,32.9,32.87,32.9,28700.0,19.1586,19.1761,19.1586,19.1761,28700.0
2011-02-28 10:55:00,32.9,32.91,32.87,32.87,17200.0,19.1761,19.1819,19.1586,19.1586,17200.0
2011-02-28 11:00:00,32.88,32.89,32.86,32.87,15600.0,19.1644,19.1702,19.1528,19.1586,15600.0
2011-02-28 11:05:00,32.86,32.88,32.86,32.88,8900.0,19.1528,19.1644,19.1528,19.1644,8900.0
2011-02-28 11:10:00,32.88,32.89,32.87,32.88,18900.0,19.1644,19.1702,19.1586,19.1644,18900.0
2011-02-28 11:15:00,32.87,32.87,32.77,32.77,29900.0,19.1586,19.1586,19.1003,19.1003,29900.0
2011-02-28 11:20:00,32.77,32.79,32.75,32.77,9200.0,19.1003,19.112,19.0886,19.1003,9200.0
2011-02-28 11:25:00,32.76,32.79,32.75,32.76,10700.0,19.0945,19.112,19.0886,19.0945,10700.0
2011-02-28 11:30:00,32.75,32.76,32.7,32.71,27500.0,19.0886,19.0945,19.0595,19.0653,27500.0
2011-02-28 11:35:00,32.7,32.72,32.68,32.69,34900.0,19.0595,19.0712,19.0478,19.0537,34900.0
2011-02-28 11:40:00,32.69,32.74,32.69,32.69,12300.0,19.0537,19.0828,19.0537,19.0537,12300.0
2011-02-28 11:45:00,32.7,32.71,32.64,32.68,53900.0,19.0595,19.0653,19.0245,19.0478,53900.0
2011-02-28 11:50:00,32.67,32.67,32.6,32.62,41100.0,19.042,19.042,19.0012,19.0129,41100.0
2011-02-28 11:55:00,32.62,32.67,32.6,32.65,15300.0,19.0129,19.042,19.0012,19.0304,15300.0
2011-02-28 12:00:00,32.65,32.66,32.59,32.61,24200.0,19.0304,19.0362,18.9954,19.007,24200.0
2011-02-28 12:05:00,32.61,32.65,32.61,32.64,7800.0,19.007,19.0304,19.007,19.0245,7800.0
2011-02-28 12:10:00,32.65,32.66,32.64,32.65,2600.0,19.0304,19.0362,19.0245,19.0304,2600.0
2011-02-28 12:15:00,32.66,32.69,32.65,32.67,6900.0,19.0362,19.0537,19.0304,19.042,6900.0
2011-02-28 12:20:00,32.67,32.67,32.66,32.66,5000.0,19.042,19.042,19.0362,19.0362,5000.0
2011-02-28 12:25:00,32.66,32.69,32.66,32.68,3100.0,19.0362,19.0537,19.0362,19.0478,3100.0
2011-02-28 12:30:00,32.68,32.69,32.67,32.68,18700.0,19.0478,19.0537,19.042,19.0478,18700.0
2011-02-28 12:35:00,32.69,32.71,32.68,32.71,17200.0,19.0537,19.0653,19.0478,19.0653,17200.0
2011-02-28 12:40:00,32.71,32.72,32.66,32.68,58700.0,19.0653,19.0712,19.0362,19.0478,58700.0
2011-02-28 12:45:00,32.68,32.69,32.64,32.65,18300.0,19.0478,19.0537,19.0245,19.0304,18300.0
2011-02-28 12:50:00,32.65,32.66,32.61,32.61,23700.0,19.0304,19.0362,19.007,19.007,23700.0
2011-02-28 12:55:00,32.61,32.62,32.59,32.61,18300.0,19.007,19.0129,18.9954,19.007,18300.0
2011-02-28 13:00:00,32.61,32.62,32.59,32.59,12100.0,19.007,19.0129,18.9954,18.9954,12100.0
2011-02-28 13:05:00,32.61,32.65,32.6,32.64,12500.0,19.007,19.0304,19.0012,19.0245,12500.0
2011-02-28 13:10:00,32.64,32.65,32.64,32.65,8800.0,19.0245,19.0304,19.0245,19.0304,8800.0
2011-02-28 13:15:00,32.65,32.66,32.63,32.64,8900.0,19.0304,19.0362,19.0187,19.0245,8900.0
2011-02-28 13:20:00,32.65,32.67,32.65,32.65,12200.0,19.0304,19.042,19.0304,19.0304,12200.0
2011-02-28 13:25:00,32.64,32.66,32.63,32.66,18400.0,19.0245,19.0362,19.0187,19.0362,18400.0
2011-02-28 13:30:00,32.66,32.67,32.65,32.67,12700.0,19.0362,19.042,19.0304,19.042,12700.0
2011-02-28 13:35:00,32.67,32.69,32.65,32.67,14000.0,19.042,19.0537,19.0304,19.042,14000.0
2011-02-28 13:40:00,32.68,32.68,32.65,32.65,28500.0,19.0478,19.0478,19.0304,19.0304,28500.0
2011-02-28 13:45:00,32.65,32.68,32.64,32.68,21000.0,19.0304,19.0478,19.0245,19.0478,21000.0
2011-02-28 13:50:00,32.68,32.71,32.66,32.68,29300.0,19.0478,19.0653,19.0362,19.0478,29300.0
2011-02-28 13:55:00,32.67,32.68,32.66,32.67,27600.0,19.042,19.0478,19.0362,19.042,27600.0
2011-02-28 14:00:00,32.67,32.71,32.66,32.69,24000.0,19.042,19.0653,19.0362,19.0537,24000.0
2011-02-28 14:05:00,32.69,32.74,32.69,32.73,20400.0,19.0537,19.0828,19.0537,19.077,20400.0
2011-02-28 14:10:00,32.72,32.75,32.72,32.75,9800.0,19.0712,19.0886,19.0712,19.0886,9800.0
2011-02-28 14:15:00,32.74,32.77,32.74,32.77,16800.0,19.0828,19.1003,19.0828,19.1003,16800.0
2011-02-28 14:20:00,32.77,32.78,32.76,32.77,10900.0,19.1003,19.1061,19.0945,19.1003,10900.0
2011-02-28 14:25:00,32.76,32.8,32.76,32.79,33600.0,19.0945,19.1178,19.0945,19.112,33600.0
2011-02-28 14:30:00,32.8,32.81,32.75,32.76,28900.0,19.1178,19.1236,19.0886,19.0945,28900.0
2011-02-28 14:35:00,32.75,32.76,32.73,32.73,37600.0,19.0886,19.0945,19.077,19.077,37600.0
2011-02-28 14:40:00,32.72,32.73,32.71,32.72,16300.0,19.0712,19.077,19.0653,19.0712,16300.0
2011-02-28 14:45:00,32.72,32.78,32.71,32.77,31600.0,19.0712,19.1061,19.0653,19.1003,31600.0
2011-02-28 14:50:00,32.76,32.77,32.75,32.75,19900.0,19.0945,19.1003,19.0886,19.0886,19900.0
2011-02-28 14:55:00,32.75,32.78,32.75,32.77,21800.0,19.0886,19.1061,19.0886,19.1003,21800.0
2011-02-28 15:00:00,32.77,32.78,32.77,32.77,20400.0,19.1003,19.1061,19.1003,19.1003,20400.0
2011-02-28 15:05:00,32.78,32.79,32.76,32.76,36300.0,19.1061,19.112,19.0945,19.0945,36300.0
2011-02-28 15:10:00,32.76,32.77,32.73,32.73,37700.0,19.0945,19.1003,19.077,19.077,37700.0
2011-02-28 15:15:00,32.73,32.74,32.72,32.72,28900.0,19.077,19.0828,19.0712,19.0712,28900.0
2011-02-28 15:20:00,32.73,32.73,32.72,32.73,36100.0,19.077,19.077,19.0712,19.077,36100.0
2011-02-28 15:25:00,32.72,32.73,32.7,32.71,34400.0,19.0712,19.077,19.0595,19.0653,34400.0
2011-02-28 15:30:00,32.71,32.76,32.71,32.75,60800.0,19.0653,19.0945,19.0653,19.0886,60800.0
2011-02-28 15:35:00,32.76,32.76,32.73,32.75,43100.0,19.0945,19.0945,19.077,19.0886,43100.0
2011-02-28 15:40:00,32.75,32.76,32.73,32.76,83300.0,19.0886,19.0945,19.077,19.0945,83300.0
2011-02-28 15:45:00,32.75,32.75,32.71,32.73,96400.0,19.0886,19.0886,19.0653,19.077,96400.0
2011-02-28 15:50:00,32.72,32.77,32.72,32.73,136800.0,19.0712,19.1003,19.0712,19.077,136800.0
2011-02-28 15:55:00,32.73,32.73,32.69,32.72,345700.0,19.077,19.077,19.0537,19.0712,345700.0
2011-03-01 09:30:00,32.59,32.7,32.55,32.57,70100.0,18.9954,19.0595,18.9721,18.9837,70100.0
2011-03-01 09:35:00,32.56,32.64,32.54,32.54,20100.0,18.9779,19.0245,18.9662,18.9662,20100.0
2011-03-01 09:40:00,32.54,32.66,32.53,32.6,31000.0,18.9662,19.0362,18.9604,19.0012,31000.0
2011-03-01 09:45:00,32.59,32.61,32.55,32.6,37100.0,18.9954,19.007,18.9721,19.0012,37100.0
2011-03-01 09:50:00,32.6,32.61,32.59,32.6,20400.0,19.0012,19.007,18.9954,19.0012,20400.0
2011-03-01 09:55:00,32.6,32.68,32.56,32.67,40900.0,19.0012,19.0478,18.9779,19.042,40900.0
2011-03-01 10:00:00,32.65,32.73,32.6,32.72,34300.0,19.0304,19.077,19.0012,19.0712,34300.0
2011-03-01 10:05:00,32.73,32.73,32.61,32.63,32200.0,19.077,19.077,19.007,19.0187,32200.0
2011-03-01 10:10:00,32.62,32.68,32.56,32.61,53700.0,19.0129,19.0478,18.9779,19.007,53700.0
2011-03-01 10:15:00,32.63,32.63,32.5,32.58,46800.0,19.0187,19.0187,18.9429,18.9896,46800.0
2011-03-01 10:20:00,32.58,32.63,32.57,32.58,29500.0,18.9896,19.0187,18.9837,18.9896,29500.0
2011-03-01 10:25:00,32.56,32.56,32.51,32.51,37800.0,18.9779,18.9779,18.9488,18.9488,37800.0
2011-03-01 10:30:00,32.51,32.52,32.5,32.52,33400.0,18.9488,18.9546,18.9429,18.9546,33400.0
2011-03-01 10:35:00,32.51,32.52,32.43,32.47,35300.0,18.9488,18.9546,18.9021,18.9254,35300.0
2011-03-01 10:40:00,32.47,32.5,32.47,32.5,20900.0,18.9254,18.9429,18.9254,18.9429,20900.0
2011-03-01 10:45:00,32.5,32.54,32.5,32.52,31000.0,18.9429,18.9662,18.9429,18.9546,31000.0
2011-03-01 10:50:00,32.52,32.54,32.42,32.44,23200.0,18.9546,18.9662,18.8963,18.908,23200.0
2011-03-01 10:55:00,32.44,32.49,32.42,32.44,24400.0,18.908,18.9371,18.8963,18.908,24400.0
2011-03-01 11:00:00,32.45,32.53,32.45,32.52,20300.0,18.9138,18.9604,18.9138,18.9546,20300.0
2011-03-01 11:05:00,32.51,32.52,32.46,32.46,14400.0,18.9488,18.9546,18.9196,18.9196,14400.0
2011-03-01 11:10:00,32.45,32.45,32.4,32.4,18700.0,18.9138,18.9138,18.8846,18.8846,18700.0
2011-03-01 11:15:00,32.41,32.46,32.41,32.45,22300.0,18.8905,18.9196,18.8905,18.9138,22300.0
2011-03-01 11:20:00,32.45,32.48,32.44,32.44,23100.0,18.9138,18.9313,18.908,18.908,23100.0
2011-03-01 11:25:00,32.45,32.48,32.43,32.44,24600.0,18.9138,18.9313,18.9021,18.908,24600.0
2011-03-01 11:30:00,32.42,32.44,32.36,32.36,60200.0,18.8963,18.908,18.8613,18.8613,60200.0
2011-03-01 11:35:00,32.37,32.37,32.29,32.32,34100.0,18.8672,18.8672,18.8205,18.838,34100.0
2011-03-01 11:40:00,32.31,32.36,32.28,32.35,76400.0,18.8322,18.8613,18.8147,18.8555,76400.0
2011-03-01 11:45:00,32.34,32.34,32.27,32.28,29900.0,18.8497,18.8497,18.8089,18.8147,29900.0
2011-03-01 11:50:00,32.27,32.28,32.17,32.23,90900.0,18.8089,18.8147,18.7506,18.7856,90900.0
2011-03-01 11:55:00,32.24,32.26,32.22,32.26,21900.0,18.7914,18.803,18.7797,18.803,21900.0
2011-03-01 12:00:00,32.26,32.39,32.26,32.38,47800.0,18.803,18.8788,18.803,18.873,47800.0
2011-03-01 12:05:00,32.38,32.42,32.34,32.34,27200.0,18.873,18.8963,18.8497,18.8497,27200.0
2011-03-01 12:10:00,32.34,32.35,32.31,32.33,13300.0,18.8497,18.8555,18.8322,18.8438,13300.0
2011-03-01 12:15:00,32.32,32.32,32.24,32.25,17900.0,18.838,18.838,18.7914,18.7972,17900.0
2011-03-01 12:20:00,32.24,32.25,32.22,32.22,13700.0,18.7914,18.7972,18.7797,18.7797,13700.0
2011-03-01 12:25:00,32.22,32.22,32.11,32.12,59500.0,18.7797,18.7797,18.7156,18.7214,59500.0
2011-03-01 12:30:00,32.13,32.17,32.12,32.15,20600.0,18.7273,18.7506,18.7214,18.7389,20600.0
2011-03-01 12:35:00,32.15,32.16,32.15,32.15,13600.0,18.7389,18.7448,18.7389,18.7389,13600.0
2011-03-01 12:40:00,32.15,32.19,32.15,32.19,16100.0,18.7389,18.7622,18.7389,18.7622,16100.0
2011-03-01 12:45:00,32.18,32.24,32.18,32.23,33400.0,18.7564,18.7914,18.7564,18.7856,33400.0
2011-03-01 12:50:00,32.23,32.24,32.2,32.2,19200.0,18.7856,18.7914,18.7681,18.7681,19200.0
2011-03-01 12:55:00,32.2,32.21,32.13,32.14,31900.0,18.7681,18.7739,18.7273,18.7331,31900.0
2011-03-01 13:00:00,32.14,32.14,32.09,32.1,40500.0,18.7331,18.7331,18.704,18.7098,40500.0
2011-03-01 13:05:00,32.1,32.1,32.05,32.06,20500.0,18.7098,18.7098,18.6806,18.6865,20500.0
2011-03-01 13:10:00,32.06,32.13,32.06,32.13,68100.0,18.6865,18.7273,18.6865,18.7273,68100.0
2011-03-01 13:15:00,32.13,32.13,32.07,32.08,26400.0,18.7273,18.7273,18.6923,18.6981,26400.0
2011-03-01 13:20:00,32.08,32.09,32.06,32.09,37800.0,18.6981,18.704,18.6865,18.704,37800.0
2011-03-01 13:25:00,32.1,32.11,32.05,32.05,53600.0,18.7098,18.7156,18.6806,18.6806,53600.0
2011-03-01 13:30:00,32.06,32.1,32.06,32.1,18800.0,18.6865,18.7098,18.6865,18.7098,18800.0
2011-03-01 13:35:00,32.09,32.17,32.09,32.16,29400.0,18.704,18.7506,18.704,18.7448,29400.0
2011-03-01 13:40:00,32.17,32.19,32.14,32.15,19500.0,18.7506,18.7622,18.7331,18.7389,19500.0
2011-03-01 13:45:00,32.14,32.16,32.07,32.08,58300.0,18.7331,18.7448,18.6923,18.6981,58300.0
2011-03-01 13:50:00,32.09,32.12,32.08,32.12,44000.0,18.704,18.7214,18.6981,18.7214,44000.0
2011-03-01 13:55:00,32.12,32.13,32.1,32.11,22300.0,18.7214,18.7273,18.7098,18.7156,22300.0
2011-03-01 14:00:00,32.12,32.12,32.07,32.09,28600.0,18.7214,18.7214,18.6923,18.704,28600.0
2011-03-01 14:05:00,32.09,32.09,32.01,32.07,32200.0,18.704,18.704,18.6573,18.6923,32200.0
2011-03-01 14:10:00,32.08,32.08,32.0,32.04,65000.0,18.6981,18.6981,18.6515,18.6748,65000.0
2011-03-01 14:15:00,32.04,32.11,32.02,32.11,39000.0,18.6748,18.7156,18.6632,18.7156,39000.0
2011-03-01 14:20:00,32.1,32.11,32.03,32.04,30500.0,18.7098,18.7156,18.669,18.6748,30500.0
2011-03-01 14:25:00,32.03,32.06,31.99,31.99,39000.0,18.669,18.6865,18.6457,18.6457,39000.0
2011-03-01 14:30:00,31.99,32.02,31.99,32.0,25000.0,18.6457,18.6632,18.6457,18.6515,25000.0
2011-03-01 14:35:00,32.01,32.01,31.99,32.01,23400.0,18.6573,18.6573,18.6457,18.6573,23400.0
2011-03-01 14:40:00,32.01,32.05,32.0,32.04,45300.0,18.6573,18.6806,18.6515,18.6748,45300.0
2011-03-01 14:45:00,32.04,32.15,32.04,32.15,97600.0,18.6748,18.7389,18.6748,18.7389,97600.0
2011-03-01 14:50:00,32.15,32.18,32.13,32.16,50300.0,18.7389,18.7564,18.7273,18.7448,50300.0
2011-03-01 14:55:00,32.16,32.22,32.14,32.14,76200.0,18.7448,18.7797,18.7331,18.7331,76200.0
2011-03-01 15:00:00,32.14,32.18,32.13,32.13,39400.0,18.7331,18.7564,18.7273,18.7273,39400.0
2011-03-01 15:05:00,32.13,32.14,32.1,32.11,35100.0,18.7273,18.7331,18.7098,18.7156,35100.0
2011-03-01 15:10:00,32.1,32.11,32.07,32.08,18300.0,18.7098,18.7156,18.6923,18.6981,18300.0
2011-03-01 15:15:00,32.08,32.09,32.05,32.09,61300.0,18.6981,18.704,18.6806,18.704,61300.0
2011-03-01 15:20:00,32.09,32.1,32.05,32.06,38400.0,18.704,18.7098,18.6806,18.6865,38400.0
2011-03-01 15:25:00,32.06,32.07,32.03,32.06,51200.0,18.6865,18.6923,18.669,18.6865,51200.0
2011-03-01 15:30:00,32.06,32.06,31.94,31.94,321300.0,18.6865,18.6865,18.6165,18.6165,321300.0
2011-03-01 15:35:00,31.94,31.97,31.92,31.94,119700.0,18.6165,18.634,18.6049,18.6165,119700.0
2011-03-01 15:40:00,31.94,31.97,31.93,31.97,124700.0,18.6165,18.634,18.6107,18.634,124700.0
2011-03-01 15:45:00,31.98,31.98,31.92,31.96,198400.0,18.6398,18.6398,18.6049,18.6282,198400.0
2011-03-01 15:50:00,31.95,31.96,31.9,31.91,92400.0,18.6224,18.6282,18.5932,18.599,92400.0
2011-03-01 15:55:00,31.9,31.95,31.89,31.89,198800.0,18.5932,18.6224,18.5874,18.5874,198800.0
2011-03-02 09:30:00,31.93,32.09,31.88,31.99,47100.0,18.6107,18.704,18.5816,18.6457,47100.0
2011-03-02 09:35:00,31.98,32.01,31.86,31.89,32400.0,18.6398,18.6573,18.5699,18.5874,32400.0
2011-03-02 09:40:00,31.89,31.94,31.85,31.86,31300.0,18.5874,18.6165,18.5641,18.5699,31300.0
2011-03-02 09:45:00,31.86,31.89,31.82,31.89,22500.0,18.5699,18.5874,18.5466,18.5874,22500.0
2011-03-02 09:50:00,31.88,32.01,31.86,32.0,21300.0,18.5816,18.6573,18.5699,18.6515,21300.0
2011-03-02 09:55:00,32.0,32.02,31.91,31.97,22600.0,18.6515,18.6632,18.599,18.634,22600.0
2011-03-02 10:00:00,31.97,32.0,31.96,32.0,24200.0,18.634,18.6515,18.6282,18.6515,24200.0
2011-03-02 10:05:00,32.0,32.02,31.96,31.97,27600.0,18.6515,18.6632,18.6282,18.634,27600.0
2011-03-02 10:10:00,31.97,31.99,31.91,31.95,27700.0,18.634,18.6457,18.599,18.6224,27700.0
2011-03-02 10:15:00,31.95,31.97,31.95,31.97,36500.0,18.6224,18.634,18.6224,18.634,36500.0
2011-03-02 10:20:00,31.97,31.97,31.88,31.88,37800.0,18.634,18.634,18.5816,18.5816,37800.0
2011-03-02 10:25:00,31.88,31.92,31.88,31.89,33600.0,18.5816,18.6049,18.5816,18.5874,33600.0
2011-03-02 10:30:00,31.9,31.95,31.89,31.94,13100.0,18.5932,18.6224,18.5874,18.6165,13100.0
2011-03-02 10:35:00,31.95,31.98,31.95,31.98,18100.0,18.6224,18.6398,18.6224,18.6398,18100.0
2011-03-02 10:40:00,31.98,31.99,31.91,31.91,29200.0,18.6398,18.6457,18.599,18.599,29200.0
2011-03-02 10:45:00,31.91,31.93,31.88,31.88,15200.0,18.599,18.6107,18.5816,18.5816,15200.0
2011-03-02 10:50:00,31.88,31.9,31.84,31.84,18400.0,18.5816,18.5932,18.5582,18.5582,18400.0
2011-03-02 10:55:00,31.84,31.87,31.81,31.82,32100.0,18.5582,18.5757,18.5408,18.5466,32100.0
2011-03-02 11:00:00,31.82,31.85,31.79,31.85,25400.0,18.5466,18.5641,18.5291,18.5641,25400.0
2011-03-02 11:05:00,31.84,31.86,31.81,31.84,29700.0,18.5582,18.5699,18.5408,18.5582,29700.0
2011-03-02 11:10:00,31.83,31.84,31.8,31.81,24400.0,18.5524,18.5582,18.5349,18.5408,24400.0
2011-03-02 11:15:00,31.81,31.81,31.77,31.77,27500.0,18.5408,18.5408,18.5174,18.5174,27500.0
2011-03-02 11:20:00,31.77,31.81,31.77,31.81,24100.0,18.5174,18.5408,18.5174,18.5408,24100.0
2011-03-02 11:25:00,31.8,31.81,31.75,31.77,49100.0,18.5349,18.5408,18.5058,18.5174,49100.0
2011-03-02 11:30:00,31.77,31.8,31.75,31.78,34700.0,18.5174,18.5349,18.5058,18.5233,34700.0
2011-03-02 11:35:00,31.78,31.78,31.7,31.71,31800.0,18.5233,18.5233,18.4766,18.4825,31800.0
2011-03-02 11:40:00,31.71,31.73,31.63,31.65,41500.0,18.4825,18.4941,18.4358,18.4475,41500.0
2011-03-02 11:45:00,31.65,31.69,31.63,31.66,23600.0,18.4475,18.4708,18.4358,18.4533,23600.0
2011-03-02 11:50:00,31.67,31.69,31.67,31.69,11200.0,18.4592,18.4708,18.4592,18.4708,11200.0
2011-03-02 11:55:00,31.69,31.7,31.65,31.66,32200.0,18.4708,18.4766,18.4475,18.4533,32200.0
2011-03-02 12:00:00,31.65,31.69,31.63,31.69,20100.0,18.4475,18.4708,18.4358,18.4708,20100.0
2011-03-02 12:05:00,31.7,31.7,31.69,31.69,14100.0,18.4766,18.4766,18.4708,18.4708,14100.0
2011-03-02 12:10:00,31.69,31.71,31.68,31.7,61000.0,18.4708,18.4825,18.465,18.4766,61000.0
2011-03-02 12:15:00,31.68,31.72,31.68,31.72,30200.0,18.465,18.4883,18.465,18.4883,30200.0
2011-03-02 12:20:00,31.71,31.76,31.71,31.74,15000.0,18.4825,18.5116,18.4825,18.5,15000.0
2011-03-02 12:25:00,31.73,31.74,31.7,31.71,14500.0,18.4941,18.5,18.4766,18.4825,14500.0
2011-03-02 12:30:00,31.72,31.78,31.71,31.78,13900.0,18.4883,18.5233,18.4825,18.5233,13900.0
2011-03-02 12:35:00,31.77,31.82,31.77,31.82,13100.0,18.5174,18.5466,18.5174,18.5466,13100.0
2011-03-02 12:40:00,31.81,31.82,31.81,31.82,6600.0,18.5408,18.5466,18.5408,18.5466,6600.0
2011-03-02 12:45:00,31.82,31.82,31.81,31.82,10200.0,18.5466,18.5466,18.5408,18.5466,10200.0
2011-03-02 12:50:00,31.82,31.85,31.81,31.81,19400.0,18.5466,18.5641,18.5408,18.5408,19400.0
2011-03-02 12:55:00,31.8,31.8,31.76,31.78,15100.0,18.5349,18.5349,18.5116,18.5233,15100.0
2011-03-02 13:00:00,31.78,31.84,31.77,31.84,17600.0,18.5233,18.5582,18.5174,18.5582,17600.0
2011-03-02 13:05:00,31.84,31.84,31.81,31.81,15700.0,18.5582,18.5582,18.5408,18.5408,15700.0
2011-03-02 13:10:00,31.81,31.82,31.79,31.81,19100.0,18.5408,18.5466,18.5291,18.5408,19100.0
2011-03-02 13:15:00,31.8,31.84,31.8,31.84,11500.0,18.5349,18.5582,18.5349,18.5582,11500.0
2011-03-02 13:20:00,31.83,31.83,31.8,31.8,14900.0,18.5524,18.5524,18.5349,18.5349,14900.0
2011-03-02 13:25:00,31.8,31.81,31.78,31.78,7400.0,18.5349,18.5408,18.5233,18.5233,7400.0
2011-03-02 13:30:00,31.78,31.79,31.77,31.79,18900.0,18.5233,18.5291,18.5174,18.5291,18900.0
2011-03-02 13:35:00,31.79,31.8,31.74,31.76,12600.0,18.5291,18.5349,18.5,18.5116,12600.0
2011-03-02 13:40:00,31.76,31.77,31.7,31.71,19200.0,18.5116,18.5174,18.4766,18.4825,19200.0
2011-03-02 13:45:00,31.71,31.71,31.68,31.7,22500.0,18.4825,18.4825,18.465,18.4766,22500.0
2011-03-02 13:50:00,31.71,31.78,31.7,31.77,25000.0,18.4825,18.5233,18.4766,18.5174,25000.0
2011-03-02 13:55:00,31.76,31.76,31.72,31.72,18400.0,18.5116,18.5116,18.4883,18.4883,18400.0
2011-03-02 14:00:00,31.73,31.74,31.69,31.7,19300.0,18.4941,18.5,18.4708,18.4766,19300.0
2011-03-02 14:05:00,31.68,31.75,31.68,31.75,19600.0,18.465,18.5058,18.465,18.5058,19600.0
2011-03-02 14:10:00,31.75,31.78,31.75,31.77,12100.0,18.5058,18.5233,18.5058,18.5174,12100.0
2011-03-02 14:15:00,31.77,31.78,31.74,31.74,22700.0,18.5174,18.5233,18.5,18.5,22700.0
2011-03-02 14:20:00,31.74,31.81,31.73,31.77,48800.0,18.5,18.5408,18.4941,18.5174,48800.0
2011-03-02 14:25:00,31.76,31.79,31.76,31.77,11900.0,18.5116,18.5291,18.5116,18.5174,11900.0
2011-03-02 14:30:00,31.77,31.83,31.76,31.83,18200.0,18.5174,18.5524,18.5116,18.5524,18200.0
2011-03-02 14:35:00,31.83,31.88,31.83,31.85,30900.0,18.5524,18.5816,18.5524,18.5641,30900.0
2011-03-02 14:40:00,31.85,31.88,31.83,31.85,24600.0,18.5641,18.5816,18.5524,18.5641,24600.0
2011-03-02 14:45:00,31.86,31.88,31.8,31.8,19700.0,18.5699,18.5816,18.5349,18.5349,19700.0
2011-03-02 14:50:00,31.81,31.84,31.78,31.84,20800.0,18.5408,18.5582,18.5233,18.5582,20800.0
2011-03-02 14:55:00,31.84,31.85,31.82,31.84,16300.0,18.5582,18.5641,18.5466,18.5582,16300.0
2011-03-02 15:00:00,31.85,31.89,31.85,31.87,29500.0,18.5641,18.5874,18.5641,18.5757,29500.0
2011-03-02 15:05:00,31.87,31.9,31.85,31.9,17400.0,18.5757,18.5932,18.5641,18.5932,17400.0
2011-03-02 15:10:00,31.9,31.9,31.86,31.86,18700.0,18.5932,18.5932,18.5699,18.5699,18700.0
2011-03-02 15:15:00,31.85,31.86,31.81,31.82,16900.0,18.5641,18.5699,18.5408,18.5466,16900.0
2011-03-02 15:20:00,31.83,31.83,31.81,31.82,15800.0,18.5524,18.5524,18.5408,18.5466,15800.0
2011-03-02 15:25:00,31.81,31.82,31.81,31.81,15600.0,18.5408,18.5466,18.5408,18.5408,15600.0
2011-03-02 15:30:00,31.81,31.82,31.8,31.81,37400.0,18.5408,18.5466,18.5349,18.5408,37400.0
2011-03-02 15:35:00,31.81,31.83,31.8,31.83,36400.0,18.5408,18.5524,18.5349,18.5524,36400.0
2011-03-02 15:40:00,31.83,31.86,31.83,31.86,56600.0,18.5524,18.5699,18.5524,18.5699,56600.0
2011-03-02 15:45:00,31.86,31.89,31.85,31.87,79800.0,18.5699,18.5874,18.5641,18.5757,79800.0
2011-03-02 15:50:00,31.87,31.88,31.85,31.86,77900.0,18.5757,18.5816,18.5641,18.5699,77900.0
2011-03-02 15:55:00,31.86,31.9,31.82,31.89,143200.0,18.5699,18.5932,18.5466,18.5874,143200.0
2011-03-03 09:30:00,32.15,32.15,32.03,32.08,36900.0,18.7389,18.7389,18.669,18.6981,36900.0
2011-03-03 09:35:00,32.07,32.14,32.07,32.1,18200.0,18.6923,18.7331,18.6923,18.7098,18200.0
2011-03-03 09:40:00,32.1,32.13,32.09,32.13,7300.0,18.7098,18.7273,18.704,18.7273,7300.0
2011-03-03 09:45:00,32.13,32.13,32.01,32.1,20300.0,18.7273,18.7273,18.6573,18.7098,20300.0
2011-03-03 09:50:00,32.11,32.11,32.06,32.11,34900.0,18.7156,18.7156,18.6865,18.7156,34900.0
2011-03-03 09:55:00,32.11,32.12,32.0,32.01,17900.0,18.7156,18.7214,18.6515,18.6573,17900.0
2011-03-03 10:00:00,32.0,32.04,31.97,32.04,18200.0,18.6515,18.6748,18.634,18.6748,18200.0
2011-03-03 10:05:00,32.03,32.04,31.99,32.01,24800.0,18.669,18.6748,18.6457,18.6573,24800.0
2011-03-03 10:10:00,32.02,32.09,32.01,32.09,14800.0,18.6632,18.704,18.6573,18.704,14800.0
2011-03-03 10:15:00,32.09,32.09,32.08,32.08,7500.0,18.704,18.704,18.6981,18.6981,7500.0
2011-03-03 10:20:00,32.08,32.08,32.02,32.02,9900.0,18.6981,18.6981,18.6632,18.6632,9900.0
2011-03-03 10:25:00,32.03,32.06,32.01,32.01,14800.0,18.669,18.6865,18.6573,18.6573,14800.0
2011-03-03 10:30:00,32.01,32.04,32.0,32.04,14900.0,18.6573,18.6748,18.6515,18.6748,14900.0
2011-03-03 10:35:00,32.05,32.05,32.03,32.04,5600.0,18.6806,18.6806,18.669,18.6748,5600.0
2011-03-03 10:40:00,32.04,32.09,32.04,32.08,10100.0,18.6748,18.704,18.6748,18.6981,10100.0
2011-03-03 10:45:00,32.07,32.13,32.06,32.08,15000.0,18.6923,18.7273,18.6865,18.6981,15000.0
2011-03-03 10:50:00,32.08,32.08,32.05,32.06,8400.0,18.6981,18.6981,18.6806,18.6865,8400.0
2011-03-03 10:55:00,32.06,32.07,32.02,32.04,13300.0,18.6865,18.6923,18.6632,18.6748,13300.0
2011-03-03 11:00:00,32.04,32.1,32.04,32.06,10800.0,18.6748,18.7098,18.6748,18.6865,10800.0
2011-03-03 11:05:00,32.06,32.06,32.0,32.03,26700.0,18.6865,18.6865,18.6515,18.669,26700.0
2011-03-03 11:10:00,32.03,32.04,31.99,31.99,21300.0,18.669,18.6748,18.6457,18.6457,21300.0
2011-03-03 11:15:00,32.0,32.04,32.0,32.04,8200.0,18.6515,18.6748,18.6515,18.6748,8200.0
2011-03-03 11:20:00,32.04,32.06,32.03,32.05,11800.0,18.6748,18.6865,18.669,18.6806,11800.0
2011-03-03 11:25:00,32.06,32.08,32.06,32.06,7900.0,18.6865,18.6981,18.6865,18.6865,7900.0
2011-03-03 11:30:00,32.06,32.07,32.05,32.07,9000.0,18.6865,18.6923,18.6806,18.6923,9000.0
2011-03-03 11:35:00,32.07,32.08,32.05,32.06,6600.0,18.6923,18.6981,18.6806,18.6865,6600.0
2011-03-03 11:40:00,32.06,32.09,32.05,32.06,12000.0,18.6865,18.704,18.6806,18.6865,12000.0
2011-03-03 11:45:00,32.06,32.09,32.05,32.09,12000.0,18.6865,18.704,18.6806,18.704,12000.0
2011-03-03 11:50:00,32.09,32.15,32.08,32.14,15600.0,18.704,18.7389,18.6981,18.7331,15600.0
2011-03-03 11:55:00,32.14,32.17,32.13,32.16,16600.0,18.7331,18.7506,18.7273,18.7448,16600.0
2011-03-03 12:00:00,32.16,32.18,32.15,32.16,9500.0,18.7448,18.7564,18.7389,18.7448,9500.0
2011-03-03 12:05:00,32.16,32.16,32.15,32.16,7300.0,18.7448,18.7448,18.7389,18.7448,7300.0
2011-03-03 12:10:00,32.15,32.17,32.14,32.15,12400.0,18.7389,18.7506,18.7331,18.7389,12400.0
2011-03-03 12:15:00,32.15,32.17,32.15,32.15,24700.0,18.7389,18.7506,18.7389,18.7389,24700.0
2011-03-03 12:20:00,32.15,32.2,32.15,32.19,21100.0,18.7389,18.7681,18.7389,18.7622,21100.0
2011-03-03 12:25:00,32.2,32.23,32.19,32.23,13000.0,18.7681,18.7856,18.7622,18.7856,13000.0
2011-03-03 12:30:00,32.23,32.23,32.21,32.23,14200.0,18.7856,18.7856,18.7739,18.7856,14200.0
2011-03-03 12:35:00,32.23,32.25,32.23,32.23,11300.0,18.7856,18.7972,18.7856,18.7856,11300.0
2011-03-03 12:40:00,32.23,32.26,32.22,32.23,19700.0,18.7856,18.803,18.7797,18.7856,19700.0
2011-03-03 12:45:00,32.23,32.26,32.22,32.26,11500.0,18.7856,18.803,18.7797,18.803,11500.0
2011-03-03 12:50:00,32.26,32.3,32.24,32.28,24500.0,18.803,18.8264,18.7914,18.8147,24500.0
2011-03-03 12:55:00,32.28,32.29,32.26,32.27,21500.0,18.8147,18.8205,18.803,18.8089,21500.0
2011-03-03 13:00:00,32.27,32.28,32.25,32.27,20100.0,18.8089,18.8147,18.7972,18.8089,20100.0
2011-03-03 13:05:00,32.27,32.28,32.25,32.26,27600.0,18.8089,18.8147,18.7972,18.803,27600.0
2011-03-03 13:10:00,32.25,32.27,32.24,32.24,16700.0,18.7972,18.8089,18.7914,18.7914,16700.0
2011-03-03 13:15:00,32.24,32.24,32.2,32.22,21600.0,18.7914,18.7914,18.7681,18.7797,21600.0
2011-03-03 13:20:00,32.23,32.23,32.15,32.15,15300.0,18.7856,18.7856,18.7389,18.7389,15300.0
2011-03-03 13:25:00,32.15,32.22,32.15,32.18,11100.0,18.7389,18.7797,18.7389,18.7564,11100.0
2011-03-03 13:30:00,32.17,32.22,32.17,32.2,14200.0,18.7506,18.7797,18.7506,18.7681,14200.0
2011-03-03 13:35:00,32.21,32.21,32.19,32.2,9600.0,18.7739,18.7739,18.7622,18.7681,9600.0
2011-03-03 13:40:00,32.2,32.21,32.16,32.16,21300.0,18.7681,18.7739,18.7448,18.7448,21300.0
2011-03-03 13:45:00,32.16,32.16,32.15,32.15,4700.0,18.7448,18.7448,18.7389,18.7389,4700.0
2011-03-03 13:50:00,32.16,32.17,32.15,32.15,25000.0,18.7448,18.7506,18.7389,18.7389,25000.0
2011-03-03 13:55:00,32.14,32.15,32.05,32.05,91600.0,18.7331,18.7389,18.6806,18.6806,91600.0
2011-03-03 14:00:00,32.06,32.09,32.05,32.09,9400.0,18.6865,18.704,18.6806,18.704,9400.0
2011-03-03 14:05:00,32.09,32.12,32.08,32.12,10000.0,18.704,18.7214,18.6981,18.7214,10000.0
2011-03-03 14:10:00,32.11,32.16,32.11,32.16,23100.0,18.7156,18.7448,18.7156,18.7448,23100.0
2011-03-03 14:15:00,32.16,32.17,32.1,32.1,25200.0,18.7448,18.7506,18.7098,18.7098,25200.0
2011-03-03 14:20:00,32.1,32.1,32.05,32.05,10000.0,18.7098,18.7098,18.6806,18.6806,10000.0
2011-03-03 14:25:00,32.05,32.07,32.04,32.06,12500.0,18.6806,18.6923,18.6748,18.6865,12500.0
2011-03-03 14:30:00,32.05,32.06,32.05,32.05,8900.0,18.6806,18.6865,18.6806,18.6806,8900.0
2011-03-03 14:35:00,32.06,32.11,32.05,32.1,16400.0,18.6865,18.7156,18.6806,18.7098,16400.0
2011-03-03 14:40:00,32.1,32.11,32.1,32.11,9800.0,18.7098,18.7156,18.7098,18.7156,9800.0
2011-03-03 14:45:00,32.12,32.14,32.11,32.11,21100.0,18.7214,18.7331,18.7156,18.7156,21100.0
2011-03-03 14:50:00,32.11,32.13,32.1,32.11,20200.0,18.7156,18.7273,18.7098,18.7156,20200.0
2011-03-03 14:55:00,32.11,32.13,32.08,32.11,36900.0,18.7156,18.7273,18.6981,18.7156,36900.0
2011-03-03 15:00:00,32.12,32.14,32.09,32.1,44600.0,18.7214,18.7331,18.704,18.7098,44600.0
2011-03-03 15:05:00,32.1,32.11,32.08,32.08,43200.0,18.7098,18.7156,18.6981,18.6981,43200.0
2011-03-03 15:10:00,32.07,32.09,32.07,32.08,8400.0,18.6923,18.704,18.6923,18.6981,8400.0
2011-03-03 15:15:00,32.09,32.09,32.08,32.08,10700.0,18.704,18.704,18.6981,18.6981,10700.0
2011-03-03 15:20:00,32.09,32.09,32.02,32.05,93700.0,18.704,18.704,18.6632,18.6806,93700.0
2011-03-03 15:25:00,32.05,32.06,32.04,32.06,14100.0,18.6806,18.6865,18.6748,18.6865,14100.0
2011-03-03 15:30:00,32.06,32.06,32.0,32.0,77700.0,18.6865,18.6865,18.6515,18.6515,77700.0
2011-03-03 15:35:00,32.0,32.01,31.98,32.0,54000.0,18.6515,18.6573,18.6398,18.6515,54000.0
2011-03-03 15:40:00,32.0,32.01,31.99,32.0,63100.0,18.6515,18.6573,18.6457,18.6515,63100.0
2011-03-03 15:45:00,32.0,32.0,31.99,32.0,61500.0,18.6515,18.6515,18.6457,18.6515,61500.0
2011-03-03 15:50:00,32.0,32.02,31.96,31.97,178300.0,18.6515,18.6632,18.6282,18.634,178300.0
2011-03-03 15:55:00,31.97,31.98,31.95,31.96,352800.0,18.634,18.6398,18.6224,18.6282,352800.0
2011-03-04 09:30:00,31.99,32.0,31.87,31.9,30800.0,18.6457,18.6515,18.5757,18.5932,30800.0
2011-03-04 09:35:00,31.9,31.93,31.83,31.93,35000.0,18.5932,18.6107,18.5524,18.6107,35000.0
2011-03-04 09:40:00,31.93,31.97,31.93,31.96,17200.0,18.6107,18.634,18.6107,18.6282,17200.0
2011-03-04 09:45:00,31.96,32.0,31.91,32.0,19300.0,18.6282,18.6515,18.599,18.6515,19300.0
2011-03-04 09:50:00,31.99,32.0,31.96,31.97,17700.0,18.6457,18.6515,18.6282,18.634,17700.0
2011-03-04 09:55:00,31.97,31.97,31.9,31.93,27100.0,18.634,18.634,18.5932,18.6107,27100.0
2011-03-04 10:00:00,31.93,31.94,31.86,31.88,16200.0,18.6107,18.6165,18.5699,18.5816,16200.0
2011-03-04 10:05:00,31.87,31.87,31.75,31.77,24400.0,18.5757,18.5757,18.5058,18.5174,24400.0
2011-03-04 10:10:00,31.77,31.78,31.75,31.76,23100.0,18.5174,18.5233,18.5058,18.5116,23100.0
2011-03-04 10:15:00,31.76,31.8,31.71,31.78,60600.0,18.5116,18.5349,18.4825,18.5233,60600.0
2011-03-04 10:20:00,31.79,31.82,31.77,31.79,36400.0,18.5291,18.5466,18.5174,18.5291,36400.0
2011-03-04 10:25:00,31.78,31.78,31.67,31.7,39700.0,18.5233,18.5233,18.4592,18.4766,39700.0
2011-03-04 10:30:00,31.7,31.72,31.68,31.72,21800.0,18.4766,18.4883,18.465,18.4883,21800.0
2011-03-04 10:35:00,31.71,31.71,31.67,31.7,12900.0,18.4825,18.4825,18.4592,18.4766,12900.0
2011-03-04 10:40:00,31.7,31.71,31.67,31.68,23100.0,18.4766,18.4825,18.4592,18.465,23100.0
2011-03-04 10:45:00,31.68,31.71,31.63,31.64,45700.0,18.465,18.4825,18.4358,18.4417,45700.0
2011-03-04 10:50:00,31.65,31.65,31.63,31.65,20800.0,18.4475,18.4475,18.4358,18.4475,20800.0
2011-03-04 10:55:00,31.66,31.68,31.65,31.66,20700.0,18.4533,18.465,18.4475,18.4533,20700.0
2011-03-04 11:00:00,31.66,31.67,31.62,31.62,21200.0,18.4533,18.4592,18.43,18.43,21200.0
2011-03-04 11:05:00,31.62,31.66,31.57,31.57,48600.0,18.43,18.4533,18.4009,18.4009,48600.0
2011-03-04 11:10:00,31.57,31.58,31.55,31.57,22400.0,18.4009,18.4067,18.3892,18.4009,22400.0
2011-03-04 11:15:00,31.58,31.62,31.56,31.59,27400.0,18.4067,18.43,18.395,18.4125,27400.0
2011-03-04 11:20:00,31.6,31.61,31.5,31.51,23900.0,18.4184,18.4242,18.3601,18.3659,23900.0
2011-03-04 11:25:00,31.51,31.54,31.51,31.54,32000.0,18.3659,18.3834,18.3659,18.3834,32000.0
2011-03-04 11:30:00,31.54,31.58,31.51,31.56,41900.0,18.3834,18.4067,18.3659,18.395,41900.0
2011-03-04 11:35:00,31.56,31.6,31.54,31.59,22000.0,18.395,18.4184,18.3834,18.4125,22000.0
2011-03-04 11:40:00,31.58,31.6,31.57,31.6,8900.0,18.4067,18.4184,18.4009,18.4184,8900.0
2011-03-04 11:45:00,31.6,31.61,31.53,31.54,9100.0,18.4184,18.4242,18.3776,18.3834,9100.0
2011-03-04 11:50:00,31.54,31.55,31.52,31.53,15500.0,18.3834,18.3892,18.3717,18.3776,15500.0
2011-03-04 11:55:00,31.53,31.53,31.47,31.48,28200.0,18.3776,18.3776,18.3426,18.3484,28200.0
2011-03-04 12:00:00,31.48,31.5,31.46,31.48,33600.0,18.3484,18.3601,18.3368,18.3484,33600.0
2011-03-04 12:05:00,31.47,31.51,31.46,31.46,31200.0,18.3426,18.3659,18.3368,18.3368,31200.0
2011-03-04 12:10:00,31.47,31.47,31.38,31.39,54500.0,18.3426,18.3426,18.2901,18.296,54500.0
2011-03-04 12:15:00,31.39,31.39,31.37,31.37,22100.0,18.296,18.296,18.2843,18.2843,22100.0
2011-03-04 12:20:00,31.37,31.43,31.35,31.41,72800.0,18.2843,18.3193,18.2726,18.3076,72800.0
2011-03-04 12:25:00,31.4,31.41,31.36,31.38,20900.0,18.3018,18.3076,18.2785,18.2901,20900.0
2011-03-04 12:30:00,31.39,31.4,31.35,31.36,15900.0,18.296,18.3018,18.2726,18.2785,15900.0
2011-03-04 12:35:00,31.37,31.4,31.36,31.39,13100.0,18.2843,18.3018,18.2785,18.296,13100.0
2011-03-04 12:40:00,31.39,31.41,31.37,31.37,16200.0,18.296,18.3076,18.2843,18.2843,16200.0
2011-03-04 12:45:00,31.38,31.42,31.38,31.42,20600.0,18.2901,18.3134,18.2901,18.3134,20600.0
2011-03-04 12:50:00,31.42,31.43,31.36,31.39,19100.0,18.3134,18.3193,18.2785,18.296,19100.0
2011-03-04 12:55:00,31.38,31.4,31.37,31.39,9600.0,18.2901,18.3018,18.2843,18.296,9600.0
2011-03-04 13:00:00,31.39,31.45,31.39,31.43,16600.0,18.296,18.3309,18.296,18.3193,16600.0
2011-03-04 13:05:00,31.44,31.46,31.44,31.46,15100.0,18.3251,18.3368,18.3251,18.3368,15100.0
2011-03-04 13:10:00,31.46,31.46,31.4,31.4,17500.0,18.3368,18.3368,18.3018,18.3018,17500.0
2011-03-04 13:15:00,31.4,31.41,31.37,31.37,18500.0,18.3018,18.3076,18.2843,18.2843,18500.0
2011-03-04 13:20:00,31.38,31.41,31.38,31.4,9500.0,18.2901,18.3076,18.2901,18.3018,9500.0
2011-03-04 13:25:00,31.4,31.41,31.38,31.4,14700.0,18.3018,18.3076,18.2901,18.3018,14700.0
2011-03-04 13:30:00,31.41,31.42,31.4,31.42,11900.0,18.3076,18.3134,18.3018,18.3134,11900.0
2011-03-04 13:35:00,31.41,31.45,31.41,31.45,11500.0,18.3076,18.3309,18.3076,18.3309,11500.0
2011-03-04 13:40:00,31.45,31.45,31.4,31.41,15600.0,18.3309,18.3309,18.3018,18.3076,15600.0
2011-03-04 13:45:00,31.41,31.42,31.38,31.38,12900.0,18.3076,18.3134,18.2901,18.2901,12900.0
2011-03-04 13:50:00,31.38,31.4,31.36,31.37,12900.0,18.2901,18.3018,18.2785,18.2843,12900.0
2011-03-04 13:55:00,31.37,31.41,31.35,31.41,20100.0,18.2843,18.3076,18.2726,18.3076,20100.0
2011-03-04 14:00:00,31.4,31.41,31.37,31.39,12900.0,18.3018,18.3076,18.2843,18.296,12900.0
2011-03-04 14:05:00,31.38,31.39,31.34,31.35,35500.0,18.2901,18.296,18.2668,18.2726,35500.0
2011-03-04 14:10:00,31.35,31.36,31.33,31.35,26800.0,18.2726,18.2785,18.261,18.2726,26800.0
2011-03-04 14:15:00,31.35,31.38,31.35,31.36,24300.0,18.2726,18.2901,18.2726,18.2785,24300.0
2011-03-04 14:20:00,31.36,31.39,31.36,31.36,18400.0,18.2785,18.296,18.2785,18.2785,18400.0
2011-03-04 14:25:00,31.36,31.4,31.36,31.4,17300.0,18.2785,18.3018,18.2785,18.3018,17300.0
2011-03-04 14:30:00,31.4,31.42,31.39,31.41,16200.0,18.3018,18.3134,18.296,18.3076,16200.0
2011-03-04 14:35:00,31.41,31.42,31.4,31.42,26600.0,18.3076,18.3134,18.3018,18.3134,26600.0
2011-03-04 14:40:00,31.42,31.44,31.41,31.43,18700.0,18.3134,18.3251,18.3076,18.3193,18700.0
2011-03-04 14:45:00,31.43,31.44,31.42,31.43,18300.0,18.3193,18.3251,18.3134,18.3193,18300.0
2011-03-04 14:50:00,31.44,31.47,31.43,31.46,16100.0,18.3251,18.3426,18.3193,18.3368,16100.0
2011-03-04 14:55:00,31.47,31.52,31.47,31.52,14000.0,18.3426,18.3717,18.3426,18.3717,14000.0
2011-03-04 15:00:00,31.52,31.57,31.52,31.55,57600.0,18.3717,18.4009,18.3717,18.3892,57600.0
2011-03-04 15:05:00,31.56,31.56,31.54,31.54,16000.0,18.395,18.395,18.3834,18.3834,16000.0
2011-03-04 15:10:00,31.55,31.55,31.52,31.53,22400.0,18.3892,18.3892,18.3717,18.3776,22400.0
2011-03-04 15:15:00,31.53,31.54,31.46,31.46,97700.0,18.3776,18.3834,18.3368,18.3368,97700.0
2011-03-04 15:20:00,31.45,31.45,31.37,31.4,67600.0,18.3309,18.3309,18.2843,18.3018,67600.0
2011-03-04 15:25:00,31.4,31.41,31.36,31.4,55500.0,18.3018,18.3076,18.2785,18.3018,55500.0
2011-03-04 15:30:00,31.4,31.43,31.37,31.43,61000.0,18.3018,18.3193,18.2843,18.3193,61000.0
2011-03-04 15:35:00,31.43,31.48,31.43,31.46,52200.0,18.3193,18.3484,18.3193,18.3368,52200.0
2011-03-04 15:40:00,31.45,31.51,31.45,31.51,40800.0,18.3309,18.3659,18.3309,18.3659,40800.0
2011-03-04 15:45:00,31.51,31.58,31.51,31.57,70700.0,18.3659,18.4067,18.3659,18.4009,70700.0
2011-03-04 15:50:00,31.57,31.64,31.56,31.64,85500.0,18.4009,18.4417,18.395,18.4417,85500.0
2011-03-04 15:55:00,31.64,31.66,31.61,31.62,80900.0,18.4417,18.4533,18.4242,18.43,80900.0
2011-03-07 09:30:00,31.65,31.91,31.65,31.75,43900.0,18.4475,18.599,18.4475,18.5058,43900.0
2011-03-07 09:35:00,31.77,31.89,31.73,31.86,23000.0,18.5174,18.5874,18.4941,18.5699,23000.0
2011-03-07 09:40:00,31.86,31.92,31.83,31.91,36900.0,18.5699,18.6049,18.5524,18.599,36900.0
2011-03-07 09:45:00,31.92,31.92,31.84,31.89,23600.0,18.6049,18.6049,18.5582,18.5874,23600.0
2011-03-07 09:50:00,31.89,31.96,31.89,31.91,23300.0,18.5874,18.6282,18.5874,18.599,23300.0
2011-03-07 09:55:00,31.92,32.03,31.9,32.03,35500.0,18.6049,18.669,18.5932,18.669,35500.0
2011-03-07 10:00:00,32.03,32.07,31.96,32.02,60200.0,18.669,18.6923,18.6282,18.6632,60200.0
2011-03-07 10:05:00,32.03,32.05,31.99,32.01,23500.0,18.669,18.6806,18.6457,18.6573,23500.0
2011-03-07 10:10:00,32.02,32.03,31.91,31.96,33100.0,18.6632,18.669,18.599,18.6282,33100.0
2011-03-07 10:15:00,31.97,31.98,31.78,31.78,71100.0,18.634,18.6398,18.5233,18.5233,71100.0
2011-03-07 10:20:00,31.77,31.8,31.75,31.8,52900.0,18.5174,18.5349,18.5058,18.5349,52900.0
2011-03-07 10:25:00,31.82,31.89,31.8,31.83,12400.0,18.5466,18.5874,18.5349,18.5524,12400.0
2011-03-07 10:30:00,31.83,31.86,31.73,31.74,58500.0,18.5524,18.5699,18.4941,18.5,58500.0
2011-03-07 10:35:00,31.74,31.78,31.7,31.7,45700.0,18.5,18.5233,18.4766,18.4766,45700.0
2011-03-07 10:40:00,31.71,31.74,31.66,31.66,67900.0,18.4825,18.5,18.4533,18.4533,67900.0
2011-03-07 10:45:00,31.67,31.69,31.61,31.66,43000.0,18.4592,18.4708,18.4242,18.4533,43000.0
2011-03-07 10:50:00,31.65,31.68,31.63,31.64,70700.0,18.4475,18.465,18.4358,18.4417,70700.0
2011-03-07 10:55:00,31.64,31.75,31.64,31.71,10700.0,18.4417,18.5058,18.4417,18.4825,10700.0
2011-03-07 11:00:00,31.72,31.76,31.7,31.71,14500.0,18.4883,18.5116,18.4766,18.4825,14500.0
2011-03-07 11:05:00,31.72,31.73,31.66,31.73,12000.0,18.4883,18.4941,18.4533,18.4941,12000.0
2011-03-07 11:10:00,31.72,31.72,31.66,31.66,13600.0,18.4883,18.4883,18.4533,18.4533,13600.0
2011-03-07 11:15:00,31.67,31.69,31.63,31.67,7500.0,18.4592,18.4708,18.4358,18.4592,7500.0
2011-03-07 11:20:00,31.65,31.68,31.63,31.64,8200.0,18.4475,18.465,18.4358,18.4417,8200.0
2011-03-07 11:25:00,31.64,31.66,31.61,31.62,16500.0,18.4417,18.4533,18.4242,18.43,16500.0
2011-03-07 11:30:00,31.62,31.71,31.61,31.71,44500.0,18.43,18.4825,18.4242,18.4825,44500.0
2011-03-07 11:35:00,31.71,31.85,31.71,31.78,47800.0,18.4825,18.5641,18.4825,18.5233,47800.0
2011-03-07 11:40:00,31.78,31.79,31.72,31.73,16900.0,18.5233,18.5291,18.4883,18.4941,16900.0
2011-03-07 11:45:00,31.73,31.76,31.73,31.74,8800.0,18.4941,18.5116,18.4941,18.5,8800.0
2011-03-07 11:50:00,31.73,31.76,31.72,31.76,14100.0,18.4941,18.5116,18.4883,18.5116,14100.0
2011-03-07 11:55:00,31.77,31.79,31.75,31.77,10500.0,18.5174,18.5291,18.5058,18.5174,10500.0
2011-03-07 12:00:00,31.77,31.77,31.72,31.73,4200.0,18.5174,18.5174,18.4883,18.4941,4200.0
2011-03-07 12:05:00,31.72,31.76,31.71,31.75,5700.0,18.4883,18.5116,18.4825,18.5058,5700.0
2011-03-07 12:10:00,31.75,31.77,31.72,31.77,8400.0,18.5058,18.5174,18.4883,18.5174,8400.0
2011-03-07 12:15:00,31.77,31.77,31.74,31.77,11900.0,18.5174,18.5174,18.5,18.5174,11900.0
2011-03-07 12:20:00,31.75,31.8,31.75,31.79,20200.0,18.5058,18.5349,18.5058,18.5291,20200.0
2011-03-07 12:25:00,31.78,31.78,31.76,31.78,4200.0,18.5233,18.5233,18.5116,18.5233,4200.0
2011-03-07 12:30:00,31.76,31.81,31.76,31.78,16900.0,18.5116,18.5408,18.5116,18.5233,16900.0
2011-03-07 12:35:00,31.8,31.81,31.78,31.81,6700.0,18.5349,18.5408,18.5233,18.5408,6700.0
2011-03-07 12:40:00,31.82,31.82,31.75,31.75,15500.0,18.5466,18.5466,18.5058,18.5058,15500.0
2011-03-07 12:45:00,31.75,31.77,31.74,31.75,5900.0,18.5058,18.5174,18.5,18.5058,5900.0
2011-03-07 12:50:00,31.74,31.75,31.72,31.73,5700.0,18.5,18.5058,18.4883,18.4941,5700.0
2011-03-07 12:55:00,31.73,31.74,31.69,31.7,12600.0,18.4941,18.5,18.4708,18.4766,12600.0
2011-03-07 13:00:00,31.7,31.73,31.69,31.73,10500.0,18.4766,18.4941,18.4708,18.4941,10500.0
2011-03-07 13:05:00,31.72,31.72,31.7,31.72,11100.0,18.4883,18.4883,18.4766,18.4883,11100.0
2011-03-07 13:10:00,31.72,31.74,31.69,31.69,17400.0,18.4883,18.5,18.4708,18.4708,17400.0
2011-03-07 13:15:00,31.69,31.72,31.69,31.69,11300.0,18.4708,18.4883,18.4708,18.4708,11300.0
2011-03-07 13:20:00,31.69,31.72,31.66,31.66,19900.0,18.4708,18.4883,18.4533,18.4533,19900.0
2011-03-07 13:25:00,31.66,31.69,31.66,31.67,16200.0,18.4533,18.4708,18.4533,18.4592,16200.0
2011-03-07 13:30:00,31.67,31.69,31.66,31.68,27100.0,18.4592,18.4708,18.4533,18.465,27100.0
2011-03-07 13:35:00,31.68,31.68,31.66,31.67,13000.0,18.465,18.465,18.4533,18.4592,13000.0
2011-03-07 13:40:00,31.68,31.68,31.6,31.6,33600.0,18.465,18.465,18.4184,18.4184,33600.0
2011-03-07 13:45:00,31.6,31.61,31.58,31.6,20300.0,18.4184,18.4242,18.4067,18.4184,20300.0
2011-03-07 13:50:00,31.61,31.61,31.54,31.55,23900.0,18.4242,18.4242,18.3834,18.3892,23900.0
2011-03-07 13:55:00,31.55,31.58,31.53,31.53,19900.0,18.3892,18.4067,18.3776,18.3776,19900.0
2011-03-07 14:00:00,31.54,31.58,31.52,31.55,12000.0,18.3834,18.4067,18.3717,18.3892,12000.0
2011-03-07 14:05:00,31.54,31.54,31.49,31.51,18300.0,18.3834,18.3834,18.3542,18.3659,18300.0
2011-03-07 14:10:00,31.51,31.51,31.45,31.48,29000.0,18.3659,18.3659,18.3309,18.3484,29000.0
2011-03-07 14:15:00,31.48,31.58,31.48,31.57,27800.0,18.3484,18.4067,18.3484,18.4009,27800.0
2011-03-07 14:20:00,31.57,31.62,31.55,31.55,20700.0,18.4009,18.43,18.3892,18.3892,20700.0
2011-03-07 14:25:00,31.55,31.58,31.55,31.56,24100.0,18.3892,18.4067,18.3892,18.395,24100.0
2011-03-07 14:30:00,31.56,31.57,31.53,31.53,15000.0,18.395,18.4009,18.3776,18.3776,15000.0
2011-03-07 14:35:00,31.53,31.56,31.5,31.52,34800.0,18.3776,18.395,18.3601,18.3717,34800.0
2011-03-07 14:40:00,31.52,31.53,31.5,31.5,13300.0,18.3717,18.3776,18.3601,18.3601,13300.0
2011-03-07 14:45:00,31.5,31.54,31.5,31.52,19400.0,18.3601,18.3834,18.3601,18.3717,19400.0
2011-03-07 14:50:00,31.53,31.53,31.5,31.51,13900.0,18.3776,18.3776,18.3601,18.3659,13900.0
2011-03-07 14:55:00,31.51,31.53,31.47,31.47,176200.0,18.3659,18.3776,18.3426,18.3426,176200.0
2011-03-07 15:00:00,31.48,31.51,31.46,31.5,97000.0,18.3484,18.3659,18.3368,18.3601,97000.0
2011-03-07 15:05:00,31.5,31.56,31.5,31.56,61000.0,18.3601,18.395,18.3601,18.395,61000.0
2011-03-07 15:10:00,31.56,31.61,31.55,31.61,43600.0,18.395,18.4242,18.3892,18.4242,43600.0
2011-03-07 15:15:00,31.61,31.61,31.54,31.55,40200.0,18.4242,18.4242,18.3834,18.3892,40200.0
2011-03-07 15:20:00,31.54,31.54,31.48,31.51,32800.0,18.3834,18.3834,18.3484,18.3659,32800.0
2011-03-07 15:25:00,31.51,31.54,31.48,31.53,32100.0,18.3659,18.3834,18.3484,18.3776,32100.0
2011-03-07 15:30:00,31.54,31.57,31.51,31.55,96700.0,18.3834,18.4009,18.3659,18.3892,96700.0
2011-03-07 15:35:00,31.56,31.57,31.51,31.51,50600.0,18.395,18.4009,18.3659,18.3659,50600.0
2011-03-07 15:40:00,31.51,31.52,31.47,31.48,71400.0,18.3659,18.3717,18.3426,18.3484,71400.0
2011-03-07 15:45:00,31.48,31.53,31.46,31.51,112500.0,18.3484,18.3776,18.3368,18.3659,112500.0
2011-03-07 15:50:00,31.51,31.51,31.46,31.48,79900.0,18.3659,18.3659,18.3368,18.3484,79900.0
2011-03-07 15:55:00,31.48,31.5,31.45,31.49,191100.0,18.3484,18.3601,18.3309,18.3542,191100.0
2011-03-08 09:30:00,31.06,31.38,31.06,31.35,75000.0,18.2993,18.4879,18.2993,18.4702,75000.0
2011-03-08 09:35:00,31.33,31.38,31.31,31.36,33900.0,18.4584,18.4879,18.4466,18.4761,33900.0
2011-03-08 09:40:00,31.37,31.45,31.37,31.42,39300.0,18.482,18.5291,18.482,18.5114,39300.0
2011-03-08 09:45:00,31.42,31.49,31.39,31.49,46000.0,18.5114,18.5527,18.4938,18.5527,46000.0
2011-03-08 09:50:00,31.48,31.51,31.47,31.47,31800.0,18.5468,18.5645,18.5409,18.5409,31800.0
2011-03-08 09:55:00,31.47,31.51,31.46,31.49,23200.0,18.5409,18.5645,18.535,18.5527,23200.0
2011-03-08 10:00:00,31.49,31.55,31.47,31.48,22200.0,18.5527,18.588,18.5409,18.5468,22200.0
2011-03-08 10:05:00,31.48,31.49,31.39,31.39,11000.0,18.5468,18.5527,18.4938,18.4938,11000.0
2011-03-08 10:10:00,31.39,31.56,31.38,31.55,20300.0,18.4938,18.5939,18.4879,18.588,20300.0
2011-03-08 10:15:00,31.55,31.66,31.53,31.65,84400.0,18.588,18.6528,18.5762,18.6469,84400.0
2011-03-08 10:20:00,31.65,31.67,31.59,31.66,20000.0,18.6469,18.6587,18.6116,18.6528,20000.0
2011-03-08 10:25:00,31.66,31.69,31.6,31.69,21200.0,18.6528,18.6705,18.6175,18.6705,21200.0
2011-03-08 10:30:00,31.67,31.69,31.56,31.57,20000.0,18.6587,18.6705,18.5939,18.5998,20000.0
2011-03-08 10:35:00,31.59,31.6,31.43,31.46,12600.0,18.6116,18.6175,18.5173,18.535,12600.0
2011-03-08 10:40:00,31.46,31.47,31.4,31.44,48200.0,18.535,18.5409,18.4996,18.5232,48200.0
2011-03-08 10:45:00,31.44,31.47,31.42,31.44,27300.0,18.5232,18.5409,18.5114,18.5232,27300.0
2011-03-08 10:50:00,31.44,31.44,31.38,31.4,22000.0,18.5232,18.5232,18.4879,18.4996,22000.0
2011-03-08 10:55:00,31.4,31.45,31.38,31.38,9200.0,18.4996,18.5291,18.4879,18.4879,9200.0
2011-03-08 11:00:00,31.39,31.46,31.39,31.46,10600.0,18.4938,18.535,18.4938,18.535,10600.0
2011-03-08 11:05:00,31.45,31.5,31.45,31.48,9500.0,18.5291,18.5586,18.5291,18.5468,9500.0
2011-03-08 11:10:00,31.47,31.49,31.44,31.49,36600.0,18.5409,18.5527,18.5232,18.5527,36600.0
2011-03-08 11:15:00,31.47,31.54,31.43,31.46,42300.0,18.5409,18.5821,18.5173,18.535,42300.0
2011-03-08 11:20:00,31.45,31.59,31.44,31.59,45700.0,18.5291,18.6116,18.5232,18.6116,45700.0
2011-03-08 11:25:00,31.58,31.63,31.54,31.63,17200.0,18.6057,18.6352,18.5821,18.6352,17200.0
2011-03-08 11:30:00,31.64,31.67,31.62,31.64,18800.0,18.641,18.6587,18.6293,18.641,18800.0
2011-03-08 11:35:00,31.63,31.63,31.6,31.62,15000.0,18.6352,18.6352,18.6175,18.6293,15000.0
2011-03-08 11:40:00,31.61,31.61,31.58,31.61,28300.0,18.6234,18.6234,18.6057,18.6234,28300.0
2011-03-08 11:45:00,31.61,31.62,31.58,31.61,26000.0,18.6234,18.6293,18.6057,18.6234,26000.0
2011-03-08 11:50:00,31.61,31.67,31.61,31.67,11200.0,18.6234,18.6587,18.6234,18.6587,11200.0
2011-03-08 11:55:00,31.66,31.68,31.61,31.67,21200.0,18.6528,18.6646,18.6234,18.6587,21200.0
2011-03-08 12:00:00,31.67,31.68,31.66,31.67,14100.0,18.6587,18.6646,18.6528,18.6587,14100.0
2011-03-08 12:05:00,31.67,31.68,31.66,31.67,9700.0,18.6587,18.6646,18.6528,18.6587,9700.0
2011-03-08 12:10:00,31.67,31.68,31.65,31.67,13700.0,18.6587,18.6646,18.6469,18.6587,13700.0
2011-03-08 12:15:00,31.67,31.68,31.64,31.66,18800.0,18.6587,18.6646,18.641,18.6528,18800.0
2011-03-08 12:20:00,31.66,31.68,31.65,31.67,6900.0,18.6528,18.6646,18.6469,18.6587,6900.0
2011-03-08 12:25:00,31.68,31.68,31.64,31.67,17800.0,18.6646,18.6646,18.641,18.6587,17800.0
2011-03-08 12:30:00,31.67,31.68,31.66,31.67,5700.0,18.6587,18.6646,18.6528,18.6587,5700.0
2011-03-08 12:35:00,31.67,31.68,31.67,31.68,7400.0,18.6587,18.6646,18.6587,18.6646,7400.0
2011-03-08 12:40:00,31.68,31.68,31.67,31.68,5900.0,18.6646,18.6646,18.6587,18.6646,5900.0
2011-03-08 12:45:00,31.68,31.68,31.67,31.68,5600.0,18.6646,18.6646,18.6587,18.6646,5600.0
2011-03-08 12:50:00,31.68,31.73,31.67,31.73,37300.0,18.6646,18.6941,18.6587,18.6941,37300.0
2011-03-08 12:55:00,31.73,31.73,31.68,31.72,16200.0,18.6941,18.6941,18.6646,18.6882,16200.0
2011-03-08 13:00:00,31.72,31.73,31.71,31.73,8000.0,18.6882,18.6941,18.6823,18.6941,8000.0
2011-03-08 13:05:00,31.73,31.75,31.73,31.75,6600.0,18.6941,18.7059,18.6941,18.7059,6600.0
2011-03-08 13:10:00,31.75,31.76,31.74,31.75,8700.0,18.7059,18.7117,18.7,18.7059,8700.0
2011-03-08 13:15:00,31.75,31.77,31.74,31.75,12400.0,18.7059,18.7176,18.7,18.7059,12400.0
2011-03-08 13:20:00,31.75,31.76,31.72,31.75,13200.0,18.7059,18.7117,18.6882,18.7059,13200.0
2011-03-08 13:25:00,31.75,31.77,31.74,31.74,11700.0,18.7059,18.7176,18.7,18.7,11700.0
2011-03-08 13:30:00,31.75,31.77,31.73,31.76,18000.0,18.7059,18.7176,18.6941,18.7117,18000.0
2011-03-08 13:35:00,31.76,31.76,31.74,31.75,20400.0,18.7117,18.7117,18.7,18.7059,20400.0
2011-03-08 13:40:00,31.75,31.76,31.74,31.74,11500.0,18.7059,18.7117,18.7,18.7,11500.0
2011-03-08 13:45:00,31.75,31.75,31.71,31.74,24400.0,18.7059,18.7059,18.6823,18.7,24400.0
2011-03-08 13:50:00,31.73,31.74,31.73,31.73,3800.0,18.6941,18.7,18.6941,18.6941,3800.0
2011-03-08 13:55:00,31.73,31.74,31.7,31.71,13700.0,18.6941,18.7,18.6764,18.6823,13700.0
2011-03-08 14:00:00,31.71,31.71,31.64,31.64,13900.0,18.6823,18.6823,18.641,18.641,13900.0
2011-03-08 14:05:00,31.64,31.65,31.61,31.64,18400.0,18.641,18.6469,18.6234,18.641,18400.0
2011-03-08 14:10:00,31.65,31.65,31.63,31.63,14200.0,18.6469,18.6469,18.6352,18.6352,14200.0
2011-03-08 14:15:00,31.64,31.66,31.63,31.66,16000.0,18.641,18.6528,18.6352,18.6528,16000.0
2011-03-08 14:20:00,31.66,31.69,31.66,31.67,9200.0,18.6528,18.6705,18.6528,18.6587,9200.0
2011-03-08 14:25:00,31.67,31.7,31.66,31.69,8500.0,18.6587,18.6764,18.6528,18.6705,8500.0
2011-03-08 14:30:00,31.7,31.7,31.66,31.69,15400.0,18.6764,18.6764,18.6528,18.6705,15400.0
2011-03-08 14:35:00,31.69,31.73,31.69,31.72,10800.0,18.6705,18.6941,18.6705,18.6882,10800.0
2011-03-08 14:40:00,31.72,31.74,31.71,31.72,13000.0,18.6882,18.7,18.6823,18.6882,13000.0
2011-03-08 14:45:00,31.72,31.76,31.72,31.75,13500.0,18.6882,18.7117,18.6882,18.7059,13500.0
2011-03-08 14:50:00,31.75,31.76,31.73,31.74,11800.0,18.7059,18.7117,18.6941,18.7,11800.0
2011-03-08 14:55:00,31.74,31.77,31.73,31.77,18500.0,18.7,18.7176,18.6941,18.7176,18500.0
2011-03-08 15:00:00,31.76,31.77,31.72,31.72,22700.0,18.7117,18.7176,18.6882,18.6882,22700.0
2011-03-08 15:05:00,31.72,31.73,31.69,31.73,21400.0,18.6882,18.6941,18.6705,18.6941,21400.0
2011-03-08 15:10:00,31.73,31.75,31.73,31.75,16200.0,18.6941,18.7059,18.6941,18.7059,16200.0
2011-03-08 15:15:00,31.75,31.77,31.74,31.76,15400.0,18.7059,18.7176,18.7,18.7117,15400.0
2011-03-08 15:20:00,31.75,31.78,31.75,31.76,30800.0,18.7059,18.7235,18.7059,18.7117,30800.0
2011-03-08 15:25:00,31.76,31.76,31.72,31.73,27400.0,18.7117,18.7117,18.6882,18.6941,27400.0
2011-03-08 15:30:00,31.73,31.76,31.69,31.76,36000.0,18.6941,18.7117,18.6705,18.7117,36000.0
2011-03-08 15:35:00,31.75,31.78,31.75,31.77,38000.0,18.7059,18.7235,18.7059,18.7176,38000.0
2011-03-08 15:40:00,31.77,31.78,31.75,31.77,29700.0,18.7176,18.7235,18.7059,18.7176,29700.0
2011-03-08 15:45:00,31.76,31.76,31.7,31.73,60100.0,18.7117,18.7117,18.6764,18.6941,60100.0
2011-03-08 15:50:00,31.73,31.74,31.69,31.73,79100.0,18.6941,18.7,18.6705,18.6941,79100.0
2011-03-08 15:55:00,31.72,31.73,31.68,31.69,155800.0,18.6882,18.6941,18.6646,18.6705,155800.0
2011-03-09 09:30:00,31.68,31.92,31.68,31.92,44300.0,18.6646,18.806,18.6646,18.806,44300.0
2011-03-09 09:35:00,31.9,31.97,31.85,31.94,54500.0,18.7942,18.8355,18.7648,18.8178,54500.0
2011-03-09 09:40:00,31.96,32.0,31.9,31.91,50000.0,18.8296,18.8531,18.7942,18.8001,50000.0
2011-03-09 09:45:00,31.9,31.98,31.85,31.97,63300.0,18.7942,18.8414,18.7648,18.8355,63300.0
2011-03-09 09:50:00,31.97,32.0,31.97,31.97,48700.0,18.8355,18.8531,18.8355,18.8355,48700.0
2011-03-09 09:55:00,31.97,32.09,31.96,32.09,80500.0,18.8355,18.9062,18.8296,18.9062,80500.0
2011-03-09 10:00:00,32.08,32.18,32.06,32.18,81200.0,18.9003,18.9592,18.8885,18.9592,81200.0
2011-03-09 10:05:00,32.18,32.28,32.15,32.27,44400.0,18.9592,19.0181,18.9415,19.0122,44400.0
2011-03-09 10:10:00,32.27,32.32,32.25,32.27,69800.0,19.0122,19.0417,19.0004,19.0122,69800.0
2011-03-09 10:15:00,32.27,32.27,32.18,32.19,27100.0,19.0122,19.0122,18.9592,18.9651,27100.0
2011-03-09 10:20:00,32.19,32.2,32.18,32.19,25400.0,18.9651,18.971,18.9592,18.9651,25400.0
2011-03-09 10:25:00,32.2,32.2,32.18,32.2,34200.0,18.971,18.971,18.9592,18.971,34200.0
2011-03-09 10:30:00,32.19,32.26,32.11,32.13,62500.0,18.9651,19.0063,18.9179,18.9297,62500.0
2011-03-09 10:35:00,32.14,32.17,32.05,32.07,24500.0,18.9356,18.9533,18.8826,18.8944,24500.0
2011-03-09 10:40:00,32.07,32.07,32.01,32.02,36100.0,18.8944,18.8944,18.859,18.8649,36100.0
2011-03-09 10:45:00,32.02,32.09,31.99,32.08,27000.0,18.8649,18.9062,18.8472,18.9003,27000.0
2011-03-09 10:50:00,32.09,32.11,32.02,32.04,47300.0,18.9062,18.9179,18.8649,18.8767,47300.0
2011-03-09 10:55:00,32.05,32.07,31.98,31.98,26600.0,18.8826,18.8944,18.8414,18.8414,26600.0
2011-03-09 11:00:00,31.98,32.09,31.94,32.08,32900.0,18.8414,18.9062,18.8178,18.9003,32900.0
2011-03-09 11:05:00,32.08,32.09,32.05,32.05,23300.0,18.9003,18.9062,18.8826,18.8826,23300.0
2011-03-09 11:10:00,32.06,32.15,32.06,32.15,19100.0,18.8885,18.9415,18.8885,18.9415,19100.0
2011-03-09 11:15:00,32.15,32.2,32.14,32.2,26200.0,18.9415,18.971,18.9356,18.971,26200.0
2011-03-09 11:20:00,32.19,32.21,32.17,32.19,21600.0,18.9651,18.9769,18.9533,18.9651,21600.0
2011-03-09 11:25:00,32.18,32.25,32.18,32.21,41300.0,18.9592,19.0004,18.9592,18.9769,41300.0
2011-03-09 11:30:00,32.2,32.2,32.09,32.14,17200.0,18.971,18.971,18.9062,18.9356,17200.0
2011-03-09 11:35:00,32.14,32.16,32.13,32.15,5700.0,18.9356,18.9474,18.9297,18.9415,5700.0
2011-03-09 11:40:00,32.15,32.18,32.14,32.18,6900.0,18.9415,18.9592,18.9356,18.9592,6900.0
2011-03-09 11:45:00,32.17,32.17,32.11,32.11,5100.0,18.9533,18.9533,18.9179,18.9179,5100.0
2011-03-09 11:50:00,32.1,32.16,32.07,32.16,16400.0,18.9121,18.9474,18.8944,18.9474,16400.0
2011-03-09 11:55:00,32.16,32.2,32.16,32.17,15200.0,18.9474,18.971,18.9474,18.9533,15200.0
2011-03-09 12:00:00,32.17,32.23,32.17,32.2,25000.0,18.9533,18.9886,18.9533,18.971,25000.0
2011-03-09 12:05:00,32.19,32.2,32.16,32.16,6800.0,18.9651,18.971,18.9474,18.9474,6800.0
2011-03-09 12:10:00,32.16,32.16,32.13,32.15,23400.0,18.9474,18.9474,18.9297,18.9415,23400.0
2011-03-09 12:15:00,32.15,32.16,32.14,32.14,6300.0,18.9415,18.9474,18.9356,18.9356,6300.0
2011-03-09 12:20:00,32.15,32.17,32.15,32.17,9000.0,18.9415,18.9533,18.9415,18.9533,9000.0
2011-03-09 12:25:00,32.16,32.16,32.1,32.1,18100.0,18.9474,18.9474,18.9121,18.9121,18100.0
2011-03-09 12:30:00,32.1,32.11,32.1,32.1,5300.0,18.9121,18.9179,18.9121,18.9121,5300.0
2011-03-09 12:35:00,32.11,32.16,32.1,32.16,14400.0,18.9179,18.9474,18.9121,18.9474,14400.0
2011-03-09 12:40:00,32.16,32.19,32.15,32.16,23300.0,18.9474,18.9651,18.9415,18.9474,23300.0
2011-03-09 12:45:00,32.15,32.2,32.15,32.2,14300.0,18.9415,18.971,18.9415,18.971,14300.0
2011-03-09 12:50:00,32.21,32.22,32.19,32.2,14900.0,18.9769,18.9828,18.9651,18.971,14900.0
2011-03-09 12:55:00,32.19,32.23,32.18,32.22,20600.0,18.9651,18.9886,18.9592,18.9828,20600.0
2011-03-09 13:00:00,32.22,32.23,32.2,32.21,14400.0,18.9828,18.9886,18.971,18.9769,14400.0
2011-03-09 13:05:00,32.2,32.22,32.19,32.22,8200.0,18.971,18.9828,18.9651,18.9828,8200.0
2011-03-09 13:10:00,32.22,32.29,32.22,32.29,65300.0,18.9828,19.024,18.9828,19.024,65300.0
2011-03-09 13:15:00,32.28,32.29,32.26,32.27,17500.0,19.0181,19.024,19.0063,19.0122,17500.0
2011-03-09 13:20:00,32.27,32.28,32.26,32.28,7800.0,19.0122,19.0181,19.0063,19.0181,7800.0
2011-03-09 13:25:00,32.28,32.34,32.28,32.32,34000.0,19.0181,19.0535,19.0181,19.0417,34000.0
2011-03-09 13:30:00,32.32,32.32,32.29,32.3,9500.0,19.0417,19.0417,19.024,19.0299,9500.0
2011-03-09 13:35:00,32.31,32.32,32.27,32.28,13100.0,19.0358,19.0417,19.0122,19.0181,13100.0
2011-03-09 13:40:00,32.28,32.28,32.25,32.26,32400.0,19.0181,19.0181,19.0004,19.0063,32400.0
2011-03-09 13:45:00,32.25,32.31,32.25,32.3,45000.0,19.0004,19.0358,19.0004,19.0299,45000.0
2011-03-09 13:50:00,32.3,32.31,32.27,32.28,22300.0,19.0299,19.0358,19.0122,19.0181,22300.0
2011-03-09 13:55:00,32.28,32.3,32.28,32.3,12700.0,19.0181,19.0299,19.0181,19.0299,12700.0
2011-03-09 14:00:00,32.29,32.32,32.29,32.3,20900.0,19.024,19.0417,19.024,19.0299,20900.0
2011-03-09 14:05:00,32.3,32.3,32.27,32.28,20700.0,19.0299,19.0299,19.0122,19.0181,20700.0
2011-03-09 14:10:00,32.27,32.34,32.27,32.34,59400.0,19.0122,19.0535,19.0122,19.0535,59400.0
2011-03-09 14:15:00,32.33,32.38,32.33,32.37,37600.0,19.0476,19.077,19.0476,19.0711,37600.0
2011-03-09 14:20:00,32.36,32.37,32.3,32.34,49900.0,19.0652,19.0711,19.0299,19.0535,49900.0
2011-03-09 14:25:00,32.35,32.38,32.33,32.38,45300.0,19.0593,19.077,19.0476,19.077,45300.0
2011-03-09 14:30:00,32.38,32.4,32.37,32.39,37700.0,19.077,19.0888,19.0711,19.0829,37700.0
2011-03-09 14:35:00,32.39,32.4,32.38,32.4,40000.0,19.0829,19.0888,19.077,19.0888,40000.0
2011-03-09 14:40:00,32.4,32.41,32.38,32.38,44100.0,19.0888,19.0947,19.077,19.077,44100.0
2011-03-09 14:45:00,32.39,32.4,32.35,32.38,49100.0,19.0829,19.0888,19.0593,19.077,49100.0
2011-03-09 14:50:00,32.38,32.42,32.38,32.4,48400.0,19.077,19.1006,19.077,19.0888,48400.0
2011-03-09 14:55:00,32.41,32.42,32.4,32.41,55100.0,19.0947,19.1006,19.0888,19.0947,55100.0
2011-03-09 15:00:00,32.4,32.41,32.39,32.4,57900.0,19.0888,19.0947,19.0829,19.0888,57900.0
2011-03-09 15:05:00,32.41,32.41,32.37,32.38,50500.0,19.0947,19.0947,19.0711,19.077,50500.0
2011-03-09 15:10:00,32.41,32.43,32.38,32.4,85000.0,19.0947,19.1065,19.077,19.0888,85000.0
2011-03-09 15:15:00,32.4,32.43,32.4,32.41,44900.0,19.0888,19.1065,19.0888,19.0947,44900.0
2011-03-09 15:20:00,32.41,32.41,32.38,32.4,58700.0,19.0947,19.0947,19.077,19.0888,58700.0
2011-03-09 15:25:00,32.4,32.42,32.38,32.41,163500.0,19.0888,19.1006,19.077,19.0947,163500.0
2011-03-09 15:30:00,32.41,32.42,32.37,32.37,60600.0,19.0947,19.1006,19.0711,19.0711,60600.0
2011-03-09 15:35:00,32.38,32.38,32.34,32.36,45800.0,19.077,19.077,19.0535,19.0652,45800.0
2011-03-09 15:40:00,32.35,32.44,32.35,32.42,156700.0,19.0593,19.1124,19.0593,19.1006,156700.0
2011-03-09 15:45:00,32.43,32.46,32.43,32.46,152900.0,19.1065,19.1242,19.1065,19.1242,152900.0
2011-03-09 15:50:00,32.46,32.51,32.45,32.5,148300.0,19.1242,19.1536,19.1183,19.1477,148300.0
2011-03-09 15:55:00,32.5,32.54,32.49,32.5,269600.0,19.1477,19.1713,19.1418,19.1477,269600.0
2011-03-10 09:30:00,32.27,32.29,32.0,32.04,77000.0,19.0122,19.024,18.8531,18.8767,77000.0
2011-03-10 09:35:00,32.01,32.11,31.97,32.05,67500.0,18.859,18.9179,18.8355,18.8826,67500.0
2011-03-10 09:40:00,32.05,32.25,32.04,32.25,78800.0,18.8826,19.0004,18.8767,19.0004,78800.0
2011-03-10 09:45:00,32.24,32.5,32.2,32.5,93300.0,18.9945,19.1477,18.971,19.1477,93300.0
2011-03-10 09:50:00,32.5,32.64,32.49,32.6,76100.0,19.1477,19.2302,19.1418,19.2066,76100.0
2011-03-10 09:55:00,32.6,32.63,32.56,32.61,92400.0,19.2066,19.2243,19.1831,19.2125,92400.0
2011-03-10 10:00:00,32.6,32.65,32.49,32.52,113900.0,19.2066,19.2361,19.1418,19.1595,113900.0
2011-03-10 10:05:00,32.52,32.57,32.5,32.57,81200.0,19.1595,19.189,19.1477,19.189,81200.0
2011-03-10 10:10:00,32.57,32.64,32.54,32.59,66600.0,19.189,19.2302,19.1713,19.2007,66600.0
2011-03-10 10:15:00,32.58,32.59,32.47,32.47,32800.0,19.1949,19.2007,19.13,19.13,32800.0
2011-03-10 10:20:00,32.47,32.49,32.38,32.38,55300.0,19.13,19.1418,19.077,19.077,55300.0
2011-03-10 10:25:00,32.38,32.43,32.36,32.38,30500.0,19.077,19.1065,19.0652,19.077,30500.0
2011-03-10 10:30:00,32.39,32.44,32.38,32.39,26000.0,19.0829,19.1124,19.077,19.0829,26000.0
2011-03-10 10:35:00,32.38,32.38,32.28,32.29,29500.0,19.077,19.077,19.0181,19.024,29500.0
2011-03-10 10:40:00,32.3,32.35,32.29,32.34,40000.0,19.0299,19.0593,19.024,19.0535,40000.0
2011-03-10 10:45:00,32.34,32.37,32.29,32.33,37400.0,19.0535,19.0711,19.024,19.0476,37400.0
2011-03-10 10:50:00,32.33,32.34,32.24,32.25,28700.0,19.0476,19.0535,18.9945,19.0004,28700.0
2011-03-10 10:55:00,32.25,32.29,32.22,32.26,26100.0,19.0004,19.024,18.9828,19.0063,26100.0
2011-03-10 11:00:00,32.25,32.27,32.21,32.21,26600.0,19.0004,19.0122,18.9769,18.9769,26600.0
2011-03-10 11:05:00,32.2,32.2,32.15,32.16,12500.0,18.971,18.971,18.9415,18.9474,12500.0
2011-03-10 11:10:00,32.15,32.16,32.1,32.16,22100.0,18.9415,18.9474,18.9121,18.9474,22100.0
2011-03-10 11:15:00,32.16,32.21,32.13,32.13,41900.0,18.9474,18.9769,18.9297,18.9297,41900.0
2011-03-10 11:20:00,32.13,32.18,32.07,32.08,29500.0,18.9297,18.9592,18.8944,18.9003,29500.0
2011-03-10 11:25:00,32.08,32.08,32.01,32.02,27200.0,18.9003,18.9003,18.859,18.8649,27200.0
2011-03-10 11:30:00,32.02,32.19,32.01,32.18,38100.0,18.8649,18.9651,18.859,18.9592,38100.0
2011-03-10 11:35:00,32.19,32.19,32.14,32.16,14300.0,18.9651,18.9651,18.9356,18.9474,14300.0
2011-03-10 11:40:00,32.16,32.17,32.11,32.12,23400.0,18.9474,18.9533,18.9179,18.9238,23400.0
2011-03-10 11:45:00,32.12,32.14,32.1,32.11,29300.0,18.9238,18.9356,18.9121,18.9179,29300.0
2011-03-10 11:50:00,32.11,32.17,32.11,32.16,49200.0,18.9179,18.9533,18.9179,18.9474,49200.0
2011-03-10 11:55:00,32.16,32.21,32.16,32.2,18800.0,18.9474,18.9769,18.9474,18.971,18800.0
2011-03-10 12:00:00,32.2,32.22,32.18,32.2,32700.0,18.971,18.9828,18.9592,18.971,32700.0
2011-03-10 12:05:00,32.2,32.25,32.2,32.25,19400.0,18.971,19.0004,18.971,19.0004,19400.0
2011-03-10 12:10:00,32.26,32.34,32.26,32.33,29900.0,19.0063,19.0535,19.0063,19.0476,29900.0
2011-03-10 12:15:00,32.32,32.34,32.32,32.34,10000.0,19.0417,19.0535,19.0417,19.0535,10000.0
2011-03-10 12:20:00,32.33,32.38,32.32,32.37,16500.0,19.0476,19.077,19.0417,19.0711,16500.0
2011-03-10 12:25:00,32.36,32.38,32.29,32.34,19000.0,19.0652,19.077,19.024,19.0535,19000.0
2011-03-10 12:30:00,32.34,32.34,32.31,32.31,15800.0,19.0535,19.0535,19.0358,19.0358,15800.0
2011-03-10 12:35:00,32.32,32.37,32.31,32.34,14700.0,19.0417,19.0711,19.0358,19.0535,14700.0
2011-03-10 12:40:00,32.34,32.35,32.33,32.34,19500.0,19.0535,19.0593,19.0476,19.0535,19500.0
2011-03-10 12:45:00,32.34,32.34,32.3,32.31,18400.0,19.0535,19.0535,19.0299,19.0358,18400.0
2011-03-10 12:50:00,32.31,32.35,32.3,32.34,27100.0,19.0358,19.0593,19.0299,19.0535,27100.0
2011-03-10 12:55:00,32.34,32.34,32.33,32.34,8200.0,19.0535,19.0535,19.0476,19.0535,8200.0
2011-03-10 13:00:00,32.34,32.37,32.32,32.33,29800.0,19.0535,19.0711,19.0417,19.0476,29800.0
2011-03-10 13:05:00,32.32,32.32,32.29,32.29,10800.0,19.0417,19.0417,19.024,19.024,10800.0
2011-03-10 13:10:00,32.29,32.31,32.28,32.3,15800.0,19.024,19.0358,19.0181,19.0299,15800.0
2011-03-10 13:15:00,32.29,32.3,32.25,32.27,24500.0,19.024,19.0299,19.0004,19.0122,24500.0
2011-03-10 13:20:00,32.28,32.28,32.2,32.2,9700.0,19.0181,19.0181,18.971,18.971,9700.0
2011-03-10 13:25:00,32.2,32.2,32.15,32.17,18900.0,18.971,18.971,18.9415,18.9533,18900.0
2011-03-10 13:30:00,32.17,32.17,32.05,32.05,48500.0,18.9533,18.9533,18.8826,18.8826,48500.0
2011-03-10 13:35:00,32.05,32.1,32.02,32.02,46000.0,18.8826,18.9121,18.8649,18.8649,46000.0
2011-03-10 13:40:00,32.02,32.12,32.01,32.04,42000.0,18.8649,18.9238,18.859,18.8767,42000.0
2011-03-10 13:45:00,32.05,32.14,32.05,32.13,35700.0,18.8826,18.9356,18.8826,18.9297,35700.0
2011-03-10 13:50:00,32.13,32.19,32.12,32.13,14100.0,18.9297,18.9651,18.9238,18.9297,14100.0
2011-03-10 13:55:00,32.13,32.17,32.13,32.16,17700.0,18.9297,18.9533,18.9297,18.9474,17700.0
2011-03-10 14:00:00,32.16,32.22,32.14,32.18,25100.0,18.9474,18.9828,18.9356,18.9592,25100.0
2011-03-10 14:05:00,32.18,32.19,32.15,32.15,48600.0,18.9592,18.9651,18.9415,18.9415,48600.0
2011-03-10 14:10:00,32.15,32.15,32.08,32.09,14400.0,18.9415,18.9415,18.9003,18.9062,14400.0
2011-03-10 14:15:00,32.08,32.11,32.07,32.1,23900.0,18.9003,18.9179,18.8944,18.9121,23900.0
2011-03-10 14:20:00,32.1,32.11,32.08,32.08,9700.0,18.9121,18.9179,18.9003,18.9003,9700.0
2011-03-10 14:25:00,32.08,32.11,32.07,32.08,20600.0,18.9003,18.9179,18.8944,18.9003,20600.0
2011-03-10 14:30:00,32.09,32.09,32.06,32.06,17100.0,18.9062,18.9062,18.8885,18.8885,17100.0
2011-03-10 14:35:00,32.06,32.11,32.06,32.11,24500.0,18.8885,18.9179,18.8885,18.9179,24500.0
2011-03-10 14:40:00,32.11,32.15,32.11,32.13,27700.0,18.9179,18.9415,18.9179,18.9297,27700.0
2011-03-10 14:45:00,32.13,32.14,32.13,32.13,18700.0,18.9297,18.9356,18.9297,18.9297,18700.0
2011-03-10 14:50:00,32.13,32.16,32.13,32.16,17900.0,18.9297,18.9474,18.9297,18.9474,17900.0
2011-03-10 14:55:00,32.15,32.16,32.15,32.16,20600.0,18.9415,18.9474,18.9415,18.9474,20600.0
2011-03-10 15:00:00,32.16,32.18,32.14,32.16,50300.0,18.9474,18.9592,18.9356,18.9474,50300.0
2011-03-10 15:05:00,32.15,32.19,32.14,32.15,32700.0,18.9415,18.9651,18.9356,18.9415,32700.0
2011-03-10 15:10:00,32.14,32.16,32.13,32.16,85200.0,18.9356,18.9474,18.9297,18.9474,85200.0
2011-03-10 15:15:00,32.15,32.16,32.13,32.13,28300.0,18.9415,18.9474,18.9297,18.9297,28300.0
2011-03-10 15:20:00,32.13,32.16,32.13,32.16,16700.0,18.9297,18.9474,18.9297,18.9474,16700.0
2011-03-10 15:25:00,32.15,32.16,32.14,32.15,60100.0,18.9415,18.9474,18.9356,18.9415,60100.0
2011-03-10 15:30:00,32.15,32.18,32.14,32.17,63400.0,18.9415,18.9592,18.9356,18.9533,63400.0
2011-03-10 15:35:00,32.16,32.18,32.13,32.16,41800.0,18.9474,18.9592,18.9297,18.9474,41800.0
2011-03-10 15:40:00,32.16,32.21,32.14,32.2,50900.0,18.9474,18.9769,18.9356,18.971,50900.0
2011-03-10 15:45:00,32.19,32.2,32.13,32.13,78900.0,18.9651,18.971,18.9297,18.9297,78900.0
2011-03-10 15:50:00,32.13,32.15,32.11,32.11,51700.0,18.9297,18.9415,18.9179,18.9179,51700.0
2011-03-10 15:55:00,32.1,32.1,32.05,32.07,112800.0,18.9121,18.9121,18.8826,18.8944,112800.0
2011-03-11 09:30:00,32.1,32.43,32.04,32.24,74900.0,18.9121,19.1065,18.8767,18.9945,74900.0
2011-03-11 09:35:00,32.23,32.24,32.17,32.18,37000.0,18.9886,18.9945,18.9533,18.9592,37000.0
2011-03-11 09:40:00,32.18,32.21,32.14,32.15,29900.0,18.9592,18.9769,18.9356,18.9415,29900.0
2011-03-11 09:45:00,32.18,32.19,32.09,32.1,23000.0,18.9592,18.9651,18.9062,18.9121,23000.0
2011-03-11 09:50:00,32.09,32.11,31.99,32.02,16900.0,18.9062,18.9179,18.8472,18.8649,16900.0
2011-03-11 09:55:00,32.03,32.03,31.95,31.98,29100.0,18.8708,18.8708,18.8237,18.8414,29100.0
2011-03-11 10:00:00,31.96,32.0,31.88,31.89,19900.0,18.8296,18.8531,18.7824,18.7883,19900.0
2011-03-11 10:05:00,31.89,31.97,31.88,31.91,20000.0,18.7883,18.8355,18.7824,18.8001,20000.0
2011-03-11 10:10:00,31.93,32.02,31.93,32.02,46800.0,18.8119,18.8649,18.8119,18.8649,46800.0
2011-03-11 10:15:00,32.03,32.1,32.03,32.1,46000.0,18.8708,18.9121,18.8708,18.9121,46000.0
2011-03-11 10:20:00,32.11,32.15,32.09,32.1,37400.0,18.9179,18.9415,18.9062,18.9121,37400.0
2011-03-11 10:25:00,32.11,32.16,32.11,32.15,55700.0,18.9179,18.9474,18.9179,18.9415,55700.0
2011-03-11 10:30:00,32.16,32.16,32.14,32.15,35500.0,18.9474,18.9474,18.9356,18.9415,35500.0
2011-03-11 10:35:00,32.15,32.18,32.14,32.16,16900.0,18.9415,18.9592,18.9356,18.9474,16900.0
2011-03-11 10:40:00,32.16,32.17,32.14,32.15,15500.0,18.9474,18.9533,18.9356,18.9415,15500.0
2011-03-11 10:45:00,32.14,32.21,32.14,32.17,22100.0,18.9356,18.9769,18.9356,18.9533,22100.0
2011-03-11 10:50:00,32.18,32.22,32.16,32.21,33900.0,18.9592,18.9828,18.9474,18.9769,33900.0
2011-03-11 10:55:00,32.2,32.22,32.2,32.22,17300.0,18.971,18.9828,18.971,18.9828,17300.0
2011-03-11 11:00:00,32.22,32.23,32.2,32.21,11400.0,18.9828,18.9886,18.971,18.9769,11400.0
2011-03-11 11:05:00,32.21,32.21,32.19,32.2,27600.0,18.9769,18.9769,18.9651,18.971,27600.0
2011-03-11 11:10:00,32.2,32.25,32.19,32.24,22500.0,18.971,19.0004,18.9651,18.9945,22500.0
2011-03-11 11:15:00,32.23,32.23,32.19,32.2,17200.0,18.9886,18.9886,18.9651,18.971,17200.0
2011-03-11 11:20:00,32.2,32.21,32.17,32.2,21800.0,18.971,18.9769,18.9533,18.971,21800.0
2011-03-11 11:25:00,32.2,32.21,32.19,32.2,17400.0,18.971,18.9769,18.9651,18.971,17400.0
2011-03-11 11:30:00,32.2,32.21,32.19,32.2,30200.0,18.971,18.9769,18.9651,18.971,30200.0
2011-03-11 11:35:00,32.19,32.25,32.19,32.19,16500.0,18.9651,19.0004,18.9651,18.9651,16500.0
2011-03-11 11:40:00,32.2,32.22,32.18,32.22,10700.0,18.971,18.9828,18.9592,18.9828,10700.0
2011-03-11 11:45:00,32.22,32.28,32.21,32.27,68100.0,18.9828,19.0181,18.9769,19.0122,68100.0
2011-03-11 11:50:00,32.27,32.37,32.26,32.33,61600.0,19.0122,19.0711,19.0063,19.0476,61600.0
2011-03-11 11:55:00,32.33,32.36,32.28,32.3,43200.0,19.0476,19.0652,19.0181,19.0299,43200.0
2011-03-11 12:00:00,32.3,32.34,32.29,32.3,57200.0,19.0299,19.0535,19.024,19.0299,57200.0
2011-03-11 12:05:00,32.29,32.32,32.29,32.3,22000.0,19.024,19.0417,19.024,19.0299,22000.0
2011-03-11 12:10:00,32.3,32.32,32.29,32.3,32100.0,19.0299,19.0417,19.024,19.0299,32100.0
2011-03-11 12:15:00,32.29,32.3,32.29,32.3,13600.0,19.024,19.0299,19.024,19.0299,13600.0
2011-03-11 12:20:00,32.29,32.31,32.28,32.3,22300.0,19.024,19.0358,19.0181,19.0299,22300.0
2011-03-11 12:25:00,32.29,32.3,32.29,32.3,26000.0,19.024,19.0299,19.024,19.0299,26000.0
2011-03-11 12:30:00,32.29,32.31,32.29,32.3,21300.0,19.024,19.0358,19.024,19.0299,21300.0
2011-03-11 12:35:00,32.3,32.3,32.29,32.29,19100.0,19.0299,19.0299,19.024,19.024,19100.0
2011-03-11 12:40:00,32.3,32.3,32.29,32.3,11400.0,19.0299,19.0299,19.024,19.0299,11400.0
2011-03-11 12:45:00,32.3,32.31,32.28,32.29,18200.0,19.0299,19.0358,19.0181,19.024,18200.0
2011-03-11 12:50:00,32.28,32.32,32.28,32.32,14700.0,19.0181,19.0417,19.0181,19.0417,14700.0
2011-03-11 12:55:00,32.31,32.32,32.29,32.29,8000.0,19.0358,19.0417,19.024,19.024,8000.0
2011-03-11 13:00:00,32.3,32.3,32.29,32.3,15000.0,19.0299,19.0299,19.024,19.0299,15000.0
2011-03-11 13:05:00,32.29,32.31,32.29,32.3,8900.0,19.024,19.0358,19.024,19.0299,8900.0
2011-03-11 13:10:00,32.3,32.32,32.3,32.31,17100.0,19.0299,19.0417,19.0299,19.0358,17100.0
2011-03-11 13:15:00,32.31,32.31,32.27,32.29,17200.0,19.0358,19.0358,19.0122,19.024,17200.0
2011-03-11 13:20:00,32.28,32.28,32.26,32.26,9500.0,19.0181,19.0181,19.0063,19.0063,9500.0
2011-03-11 13:25:00,32.27,32.27,32.25,32.25,6100.0,19.0122,19.0122,19.0004,19.0004,6100.0
2011-03-11 13:30:00,32.25,32.32,32.25,32.3,36500.0,19.0004,19.0417,19.0004,19.0299,36500.0
2011-03-11 13:35:00,32.3,32.31,32.29,32.31,11700.0,19.0299,19.0358,19.024,19.0358,11700.0
2011-03-11 13:40:00,32.31,32.33,32.3,32.33,7700.0,19.0358,19.0476,19.0299,19.0476,7700.0
2011-03-11 13:45:00,32.33,32.35,32.32,32.33,12100.0,19.0476,19.0593,19.0417,19.0476,12100.0
2011-03-11 13:50:00,32.33,32.34,32.31,32.31,16500.0,19.0476,19.0535,19.0358,19.0358,16500.0
2011-03-11 13:55:00,32.31,32.31,32.3,32.3,13100.0,19.0358,19.0358,19.0299,19.0299,13100.0
2011-03-11 14:00:00,32.3,32.32,32.29,32.32,19600.0,19.0299,19.0417,19.024,19.0417,19600.0
2011-03-11 14:05:00,32.31,32.32,32.3,32.3,7500.0,19.0358,19.0417,19.0299,19.0299,7500.0
2011-03-11 14:10:00,32.3,32.31,32.29,32.31,13800.0,19.0299,19.0358,19.024,19.0358,13800.0
2011-03-11 14:15:00,32.32,32.34,32.31,32.34,15700.0,19.0417,19.0535,19.0358,19.0535,15700.0
2011-03-11 14:20:00,32.34,32.35,32.33,32.34,18200.0,19.0535,19.0593,19.0476,19.0535,18200.0
2011-03-11 14:25:00,32.34,32.36,32.34,32.36,36500.0,19.0535,19.0652,19.0535,19.0652,36500.0
2011-03-11 14:30:00,32.35,32.36,32.34,32.35,31000.0,19.0593,19.0652,19.0535,19.0593,31000.0
2011-03-11 14:35:00,32.35,32.37,32.35,32.36,36800.0,19.0593,19.0711,19.0593,19.0652,36800.0
2011-03-11 14:40:00,32.37,32.38,32.36,32.36,24900.0,19.0711,19.077,19.0652,19.0652,24900.0
2011-03-11 14:45:00,32.37,32.37,32.35,32.36,3900.0,19.0711,19.0711,19.0593,19.0652,3900.0
2011-03-11 14:50:00,32.35,32.36,32.34,32.35,32300.0,19.0593,19.0652,19.0535,19.0593,32300.0
2011-03-11 14:55:00,32.35,32.36,32.35,32.35,9000.0,19.0593,19.0652,19.0593,19.0593,9000.0
2011-03-11 15:00:00,32.35,32.41,32.34,32.4,97200.0,19.0593,19.0947,19.0535,19.0888,97200.0
2011-03-11 15:05:00,32.4,32.41,32.4,32.41,24400.0,19.0888,19.0947,19.0888,19.0947,24400.0
2011-03-11 15:10:00,32.41,32.42,32.4,32.41,37800.0,19.0947,19.1006,19.0888,19.0947,37800.0
2011-03-11 15:15:00,32.41,32.42,32.4,32.4,25200.0,19.0947,19.1006,19.0888,19.0888,25200.0
2011-03-11 15:20:00,32.4,32.43,32.39,32.41,38300.0,19.0888,19.1065,19.0829,19.0947,38300.0
2011-03-11 15:25:00,32.41,32.42,32.4,32.42,23500.0,19.0947,19.1006,19.0888,19.1006,23500.0
2011-03-11 15:30:00,32.41,32.42,32.38,32.4,151100.0,19.0947,19.1006,19.077,19.0888,151100.0
2011-03-11 15:35:00,32.4,32.41,32.38,32.39,30500.0,19.0888,19.0947,19.077,19.0829,30500.0
2011-03-11 15:40:00,32.39,32.42,32.36,32.41,43100.0,19.0829,19.1006,19.0652,19.0947,43100.0
2011-03-11 15:45:00,32.42,32.46,32.41,32.45,154400.0,19.1006,19.1242,19.0947,19.1183,154400.0
2011-03-11 15:50:00,32.45,32.46,32.41,32.42,66200.0,19.1183,19.1242,19.0947,19.1006,66200.0
2011-03-11 15:55:00,32.42,32.43,32.36,32.37,86300.0,19.1006,19.1065,19.0652,19.0711,86300.0
2011-03-14 09:30:00,32.13,32.13,31.75,31.76,62900.0,18.9297,18.9297,18.7059,18.7117,62900.0
2011-03-14 09:35:00,31.79,31.8,31.43,31.49,136800.0,18.7294,18.7353,18.5173,18.5527,136800.0
2011-03-14 09:40:00,31.51,31.56,31.39,31.41,65900.0,18.5645,18.5939,18.4938,18.5055,65900.0
2011-03-14 09:45:00,31.41,31.44,31.34,31.4,98400.0,18.5055,18.5232,18.4643,18.4996,98400.0
2011-03-14 09:50:00,31.39,31.43,31.37,31.4,45500.0,18.4938,18.5173,18.482,18.4996,45500.0
2011-03-14 09:55:00,31.4,31.52,31.4,31.47,30500.0,18.4996,18.5703,18.4996,18.5409,30500.0
2011-03-14 10:00:00,31.47,31.58,31.46,31.56,51300.0,18.5409,18.6057,18.535,18.5939,51300.0
2011-03-14 10:05:00,31.56,31.62,31.53,31.6,158800.0,18.5939,18.6293,18.5762,18.6175,158800.0
2011-03-14 10:10:00,31.6,31.63,31.57,31.58,104700.0,18.6175,18.6352,18.5998,18.6057,104700.0
2011-03-14 10:15:00,31.59,31.61,31.53,31.59,85200.0,18.6116,18.6234,18.5762,18.6116,85200.0
2011-03-14 10:20:00,31.58,31.68,31.58,31.63,54100.0,18.6057,18.6646,18.6057,18.6352,54100.0
2011-03-14 10:25:00,31.64,31.68,31.63,31.67,55200.0,18.641,18.6646,18.6352,18.6587,55200.0
2011-03-14 10:30:00,31.67,31.73,31.65,31.71,87100.0,18.6587,18.6941,18.6469,18.6823,87100.0
2011-03-14 10:35:00,31.69,31.76,31.66,31.75,83000.0,18.6705,18.7117,18.6528,18.7059,83000.0
2011-03-14 10:40:00,31.75,31.8,31.7,31.8,56200.0,18.7059,18.7353,18.6764,18.7353,56200.0
2011-03-14 10:45:00,31.81,31.81,31.75,31.76,38900.0,18.7412,18.7412,18.7059,18.7117,38900.0
2011-03-14 10:50:00,31.76,31.78,31.74,31.74,60700.0,18.7117,18.7235,18.7,18.7,60700.0
2011-03-14 10:55:00,31.75,31.78,31.73,31.75,85400.0,18.7059,18.7235,18.6941,18.7059,85400.0
2011-03-14 11:00:00,31.74,31.76,31.73,31.74,51700.0,18.7,18.7117,18.6941,18.7,51700.0
2011-03-14 11:05:00,31.74,31.75,31.72,31.73,30600.0,18.7,18.7059,18.6882,18.6941,30600.0
2011-03-14 11:10:00,31.73,31.76,31.64,31.64,62900.0,18.6941,18.7117,18.641,18.641,62900.0
2011-03-14 11:15:00,31.65,31.67,31.6,31.63,52800.0,18.6469,18.6587,18.6175,18.6352,52800.0
2011-03-14 11:20:00,31.63,31.66,31.55,31.58,31100.0,18.6352,18.6528,18.588,18.6057,31100.0
2011-03-14 11:25:00,31.57,31.61,31.5,31.5,13200.0,18.5998,18.6234,18.5586,18.5586,13200.0
2011-03-14 11:30:00,31.49,31.55,31.47,31.53,23900.0,18.5527,18.588,18.5409,18.5762,23900.0
2011-03-14 11:35:00,31.52,31.52,31.49,31.5,19000.0,18.5703,18.5703,18.5527,18.5586,19000.0
2011-03-14 11:40:00,31.5,31.5,31.45,31.46,27200.0,18.5586,18.5586,18.5291,18.535,27200.0
2011-03-14 11:45:00,31.45,31.48,31.41,31.47,34400.0,18.5291,18.5468,18.5055,18.5409,34400.0
2011-03-14 11:50:00,31.47,31.48,31.43,31.46,24300.0,18.5409,18.5468,18.5173,18.535,24300.0
2011-03-14 11:55:00,31.46,31.47,31.43,31.46,17200.0,18.535,18.5409,18.5173,18.535,17200.0
2011-03-14 12:00:00,31.45,31.47,31.41,31.42,22100.0,18.5291,18.5409,18.5055,18.5114,22100.0
2011-03-14 12:05:00,31.41,31.43,31.41,31.43,13000.0,18.5055,18.5173,18.5055,18.5173,13000.0
2011-03-14 12:10:00,31.42,31.44,31.41,31.41,12400.0,18.5114,18.5232,18.5055,18.5055,12400.0
2011-03-14 12:15:00,31.41,31.43,31.37,31.38,49700.0,18.5055,18.5173,18.482,18.4879,49700.0
2011-03-14 12:20:00,31.38,31.43,31.38,31.4,16400.0,18.4879,18.5173,18.4879,18.4996,16400.0
2011-03-14 12:25:00,31.39,31.4,31.36,31.36,28800.0,18.4938,18.4996,18.4761,18.4761,28800.0
2011-03-14 12:30:00,31.36,31.39,31.36,31.38,5800.0,18.4761,18.4938,18.4761,18.4879,5800.0
2011-03-14 12:35:00,31.38,31.38,31.33,31.33,23800.0,18.4879,18.4879,18.4584,18.4584,23800.0
2011-03-14 12:40:00,31.33,31.37,31.33,31.35,21800.0,18.4584,18.482,18.4584,18.4702,21800.0
2011-03-14 12:45:00,31.36,31.36,31.34,31.35,21400.0,18.4761,18.4761,18.4643,18.4702,21400.0
2011-03-14 12:50:00,31.35,31.36,31.35,31.36,6900.0,18.4702,18.4761,18.4702,18.4761,6900.0
2011-03-14 12:55:00,31.35,31.42,31.35,31.41,50900.0,18.4702,18.5114,18.4702,18.5055,50900.0
2011-03-14 13:00:00,31.41,31.44,31.41,31.44,15900.0,18.5055,18.5232,18.5055,18.5232,15900.0
2011-03-14 13:05:00,31.44,31.46,31.43,31.45,25100.0,18.5232,18.535,18.5173,18.5291,25100.0
2011-03-14 13:10:00,31.45,31.46,31.44,31.45,7100.0,18.5291,18.535,18.5232,18.5291,7100.0
2011-03-14 13:15:00,31.46,31.48,31.45,31.46,11700.0,18.535,18.5468,18.5291,18.535,11700.0
2011-03-14 13:20:00,31.45,31.46,31.44,31.45,28100.0,18.5291,18.535,18.5232,18.5291,28100.0
2011-03-14 13:25:00,31.45,31.49,31.44,31.49,12900.0,18.5291,18.5527,18.5232,18.5527,12900.0
2011-03-14 13:30:00,31.49,31.5,31.46,31.47,17800.0,18.5527,18.5586,18.535,18.5409,17800.0
2011-03-14 13:35:00,31.47,31.48,31.45,31.45,21800.0,18.5409,18.5468,18.5291,18.5291,21800.0
2011-03-14 13:40:00,31.45,31.53,31.45,31.53,35300.0,18.5291,18.5762,18.5291,18.5762,35300.0
2011-03-14 13:45:00,31.53,31.55,31.52,31.55,24100.0,18.5762,18.588,18.5703,18.588,24100.0
2011-03-14 13:50:00,31.54,31.58,31.54,31.58,10000.0,18.5821,18.6057,18.5821,18.6057,10000.0
2011-03-14 13:55:00,31.58,31.59,31.53,31.54,38300.0,18.6057,18.6116,18.5762,18.5821,38300.0
2011-03-14 14:00:00,31.54,31.54,31.52,31.52,11600.0,18.5821,18.5821,18.5703,18.5703,11600.0
2011-03-14 14:05:00,31.53,31.58,31.52,31.55,26400.0,18.5762,18.6057,18.5703,18.588,26400.0
2011-03-14 14:10:00,31.55,31.61,31.55,31.58,19500.0,18.588,18.6234,18.588,18.6057,19500.0
2011-03-14 14:15:00,31.59,31.61,31.58,31.6,46400.0,18.6116,18.6234,18.6057,18.6175,46400.0
2011-03-14 14:20:00,31.6,31.71,31.6,31.7,93800.0,18.6175,18.6823,18.6175,18.6764,93800.0
2011-03-14 14:25:00,31.7,31.71,31.67,31.69,46300.0,18.6764,18.6823,18.6587,18.6705,46300.0
2011-03-14 14:30:00,31.69,31.69,31.65,31.67,30400.0,18.6705,18.6705,18.6469,18.6587,30400.0
2011-03-14 14:35:00,31.67,31.67,31.61,31.61,28200.0,18.6587,18.6587,18.6234,18.6234,28200.0
2011-03-14 14:40:00,31.61,31.63,31.58,31.59,31400.0,18.6234,18.6352,18.6057,18.6116,31400.0
2011-03-14 14:45:00,31.59,31.62,31.58,31.62,29000.0,18.6116,18.6293,18.6057,18.6293,29000.0
2011-03-14 14:50:00,31.61,31.62,31.56,31.58,37700.0,18.6234,18.6293,18.5939,18.6057,37700.0
2011-03-14 14:55:00,31.58,31.61,31.56,31.56,40400.0,18.6057,18.6234,18.5939,18.5939,40400.0
2011-03-14 15:00:00,31.56,31.58,31.53,31.54,42900.0,18.5939,18.6057,18.5762,18.5821,42900.0
2011-03-14 15:05:00,31.54,31.57,31.53,31.54,76700.0,18.5821,18.5998,18.5762,18.5821,76700.0
2011-03-14 15:10:00,31.54,31.6,31.54,31.6,20400.0,18.5821,18.6175,18.5821,18.6175,20400.0
2011-03-14 15:15:00,31.6,31.6,31.52,31.52,35100.0,18.6175,18.6175,18.5703,18.5703,35100.0
2011-03-14 15:20:00,31.52,31.54,31.5,31.52,24100.0,18.5703,18.5821,18.5586,18.5703,24100.0
2011-03-14 15:25:00,31.52,31.54,31.47,31.48,46800.0,18.5703,18.5821,18.5409,18.5468,46800.0
2011-03-14 15:30:00,31.47,31.51,31.46,31.47,56600.0,18.5409,18.5645,18.535,18.5409,56600.0
2011-03-14 15:35:00,31.48,31.49,31.46,31.49,43600.0,18.5468,18.5527,18.535,18.5527,43600.0
2011-03-14 15:40:00,31.49,31.54,31.48,31.52,75500.0,18.5527,18.5821,18.5468,18.5703,75500.0
2011-03-14 15:45:00,31.53,31.58,31.51,31.51,195000.0,18.5762,18.6057,18.5645,18.5645,195000.0
2011-03-14 15:50:00,31.51,31.52,31.48,31.51,92400.0,18.5645,18.5703,18.5468,18.5645,92400.0
2011-03-14 15:55:00,31.51,31.55,31.5,31.51,103700.0,18.5645,18.588,18.5586,18.5645,103700.0
2011-03-15 09:30:00,30.91,31.02,30.83,30.9,75800.0,18.211,18.2758,18.1638,18.2051,75800.0
2011-03-15 09:35:00,30.92,30.92,30.77,30.8,56300.0,18.2168,18.2168,18.1285,18.1461,56300.0
2011-03-15 09:40:00,30.8,30.8,30.72,30.79,62500.0,18.1461,18.1461,18.099,18.1403,62500.0
2011-03-15 09:45:00,30.78,30.85,30.75,30.83,37800.0,18.1344,18.1756,18.1167,18.1638,37800.0
2011-03-15 09:50:00,30.83,30.86,30.77,30.77,23400.0,18.1638,18.1815,18.1285,18.1285,23400.0
2011-03-15 09:55:00,30.77,30.78,30.67,30.69,46000.0,18.1285,18.1344,18.0696,18.0813,46000.0
2011-03-15 10:00:00,30.71,30.71,30.66,30.68,31500.0,18.0931,18.0931,18.0637,18.0754,31500.0
2011-03-15 10:05:00,30.68,30.86,30.67,30.86,48500.0,18.0754,18.1815,18.0696,18.1815,48500.0
2011-03-15 10:10:00,30.85,30.92,30.83,30.89,36400.0,18.1756,18.2168,18.1638,18.1992,36400.0
2011-03-15 10:15:00,30.9,30.9,30.79,30.8,25500.0,18.2051,18.2051,18.1403,18.1461,25500.0
2011-03-15 10:20:00,30.81,30.87,30.79,30.82,38200.0,18.152,18.1874,18.1403,18.1579,38200.0
2011-03-15 10:25:00,30.84,30.92,30.81,30.92,28700.0,18.1697,18.2168,18.152,18.2168,28700.0
2011-03-15 10:30:00,30.93,30.94,30.86,30.87,27600.0,18.2227,18.2286,18.1815,18.1874,27600.0
2011-03-15 10:35:00,30.87,30.91,30.84,30.88,18400.0,18.1874,18.211,18.1697,18.1933,18400.0
2011-03-15 10:40:00,30.88,30.89,30.82,30.84,45500.0,18.1933,18.1992,18.1579,18.1697,45500.0
2011-03-15 10:45:00,30.84,30.84,30.8,30.83,42000.0,18.1697,18.1697,18.1461,18.1638,42000.0
2011-03-15 10:50:00,30.83,30.84,30.8,30.82,32900.0,18.1638,18.1697,18.1461,18.1579,32900.0
2011-03-15 10:55:00,30.82,30.83,30.78,30.79,30400.0,18.1579,18.1638,18.1344,18.1403,30400.0
2011-03-15 11:00:00,30.8,30.8,30.73,30.77,28200.0,18.1461,18.1461,18.1049,18.1285,28200.0
2011-03-15 11:05:00,30.77,30.77,30.71,30.71,22400.0,18.1285,18.1285,18.0931,18.0931,22400.0
2011-03-15 11:10:00,30.72,30.72,30.65,30.68,68800.0,18.099,18.099,18.0578,18.0754,68800.0
2011-03-15 11:15:00,30.68,30.7,30.66,30.69,35600.0,18.0754,18.0872,18.0637,18.0813,35600.0
2011-03-15 11:20:00,30.7,30.71,30.66,30.68,20100.0,18.0872,18.0931,18.0637,18.0754,20100.0
2011-03-15 11:25:00,30.68,30.7,30.67,30.7,26700.0,18.0754,18.0872,18.0696,18.0872,26700.0
2011-03-15 11:30:00,30.71,30.72,30.67,30.68,22700.0,18.0931,18.099,18.0696,18.0754,22700.0
2011-03-15 11:35:00,30.68,30.69,30.67,30.67,16200.0,18.0754,18.0813,18.0696,18.0696,16200.0
2011-03-15 11:40:00,30.67,30.68,30.61,30.61,36200.0,18.0696,18.0754,18.0342,18.0342,36200.0
2011-03-15 11:45:00,30.62,30.66,30.62,30.63,53100.0,18.0401,18.0637,18.0401,18.046,53100.0
2011-03-15 11:50:00,30.63,30.75,30.63,30.75,62400.0,18.046,18.1167,18.046,18.1167,62400.0
2011-03-15 11:55:00,30.76,30.79,30.75,30.79,24600.0,18.1226,18.1403,18.1167,18.1403,24600.0
2011-03-15 12:00:00,30.79,30.87,30.79,30.86,26500.0,18.1403,18.1874,18.1403,18.1815,26500.0
2011-03-15 12:05:00,30.86,30.89,30.84,30.84,36700.0,18.1815,18.1992,18.1697,18.1697,36700.0
2011-03-15 12:10:00,30.85,30.85,30.81,30.81,15000.0,18.1756,18.1756,18.152,18.152,15000.0
2011-03-15 12:15:00,30.82,30.82,30.79,30.8,18800.0,18.1579,18.1579,18.1403,18.1461,18800.0
2011-03-15 12:20:00,30.79,30.8,30.78,30.8,25900.0,18.1403,18.1461,18.1344,18.1461,25900.0
2011-03-15 12:25:00,30.79,30.87,30.79,30.87,24900.0,18.1403,18.1874,18.1403,18.1874,24900.0
2011-03-15 12:30:00,30.87,30.87,30.82,30.82,33300.0,18.1874,18.1874,18.1579,18.1579,33300.0
2011-03-15 12:35:00,30.82,30.83,30.81,30.83,16900.0,18.1579,18.1638,18.152,18.1638,16900.0
2011-03-15 12:40:00,30.83,30.83,30.79,30.81,52200.0,18.1638,18.1638,18.1403,18.152,52200.0
2011-03-15 12:45:00,30.8,30.81,30.78,30.79,21000.0,18.1461,18.152,18.1344,18.1403,21000.0
2011-03-15 12:50:00,30.8,30.84,30.79,30.82,12100.0,18.1461,18.1697,18.1403,18.1579,12100.0
2011-03-15 12:55:00,30.82,30.83,30.81,30.82,8000.0,18.1579,18.1638,18.152,18.1579,8000.0
2011-03-15 13:00:00,30.82,30.83,30.8,30.83,10300.0,18.1579,18.1638,18.1461,18.1638,10300.0
2011-03-15 13:05:00,30.83,30.85,30.82,30.83,12800.0,18.1638,18.1756,18.1579,18.1638,12800.0
2011-03-15 13:10:00,30.83,30.84,30.81,30.81,18500.0,18.1638,18.1697,18.152,18.152,18500.0
2011-03-15 13:15:00,30.82,30.82,30.78,30.79,81400.0,18.1579,18.1579,18.1344,18.1403,81400.0
2011-03-15 13:20:00,30.8,30.82,30.79,30.79,13800.0,18.1461,18.1579,18.1403,18.1403,13800.0
2011-03-15 13:25:00,30.78,30.79,30.78,30.79,8700.0,18.1344,18.1403,18.1344,18.1403,8700.0
2011-03-15 13:30:00,30.79,30.8,30.78,30.8,10100.0,18.1403,18.1461,18.1344,18.1461,10100.0
2011-03-15 13:35:00,30.8,30.81,30.78,30.78,22600.0,18.1461,18.152,18.1344,18.1344,22600.0
2011-03-15 13:40:00,30.78,30.81,30.78,30.79,24900.0,18.1344,18.152,18.1344,18.1403,24900.0
2011-03-15 13:45:00,30.79,30.83,30.79,30.83,48100.0,18.1403,18.1638,18.1403,18.1638,48100.0
2011-03-15 13:50:00,30.83,30.86,30.83,30.86,27800.0,18.1638,18.1815,18.1638,18.1815,27800.0
2011-03-15 13:55:00,30.86,30.87,30.84,30.86,37800.0,18.1815,18.1874,18.1697,18.1815,37800.0
2011-03-15 14:00:00,30.86,30.89,30.85,30.88,24000.0,18.1815,18.1992,18.1756,18.1933,24000.0
2011-03-15 14:05:00,30.88,30.9,30.87,30.89,32300.0,18.1933,18.2051,18.1874,18.1992,32300.0
2011-03-15 14:10:00,30.9,30.9,30.88,30.88,10200.0,18.2051,18.2051,18.1933,18.1933,10200.0
2011-03-15 14:15:00,30.88,30.9,30.78,30.82,73400.0,18.1933,18.2051,18.1344,18.1579,73400.0
2011-03-15 14:20:00,30.82,30.89,30.82,30.89,47800.0,18.1579,18.1992,18.1579,18.1992,47800.0
2011-03-15 14:25:00,30.89,30.95,30.88,30.94,59200.0,18.1992,18.2345,18.1933,18.2286,59200.0
2011-03-15 14:30:00,30.94,30.98,30.92,30.97,66800.0,18.2286,18.2522,18.2168,18.2463,66800.0
2011-03-15 14:35:00,30.96,30.99,30.96,30.99,38200.0,18.2404,18.2581,18.2404,18.2581,38200.0
2011-03-15 14:40:00,30.98,30.99,30.95,30.97,64900.0,18.2522,18.2581,18.2345,18.2463,64900.0
2011-03-15 14:45:00,30.97,30.99,30.96,30.98,37400.0,18.2463,18.2581,18.2404,18.2522,37400.0
2011-03-15 14:50:00,30.99,31.02,30.98,31.0,71000.0,18.2581,18.2758,18.2522,18.264,71000.0
2011-03-15 14:55:00,31.01,31.02,30.99,31.0,90300.0,18.2699,18.2758,18.2581,18.264,90300.0
2011-03-15 15:00:00,31.0,31.03,31.0,31.02,55000.0,18.264,18.2817,18.264,18.2758,55000.0
2011-03-15 15:05:00,31.02,31.03,30.97,31.01,93900.0,18.2758,18.2817,18.2463,18.2699,93900.0
2011-03-15 15:10:00,31.01,31.04,31.0,31.02,43800.0,18.2699,18.2875,18.264,18.2758,43800.0
2011-03-15 15:15:00,31.02,31.05,31.01,31.05,32200.0,18.2758,18.2934,18.2699,18.2934,32200.0
2011-03-15 15:20:00,31.05,31.13,31.04,31.11,96600.0,18.2934,18.3406,18.2875,18.3288,96600.0
2011-03-15 15:25:00,31.12,31.12,31.1,31.12,39900.0,18.3347,18.3347,18.3229,18.3347,39900.0
2011-03-15 15:30:00,31.12,31.13,31.08,31.09,143700.0,18.3347,18.3406,18.3111,18.317,143700.0
2011-03-15 15:35:00,31.09,31.1,31.08,31.1,117400.0,18.317,18.3229,18.3111,18.3229,117400.0
2011-03-15 15:40:00,31.1,31.18,31.09,31.18,88800.0,18.3229,18.37,18.317,18.37,88800.0
2011-03-15 15:45:00,31.18,31.18,31.12,31.13,208200.0,18.37,18.37,18.3347,18.3406,208200.0
2011-03-15 15:50:00,31.13,31.16,31.09,31.16,159300.0,18.3406,18.3582,18.317,18.3582,159300.0
2011-03-15 15:55:00,31.16,31.16,31.11,31.11,349700.0,18.3582,18.3582,18.3288,18.3288,349700.0
2011-03-16 09:30:00,31.1,31.32,31.02,31.32,105500.0,18.3229,18.4525,18.2758,18.4525,105500.0
2011-03-16 09:35:00,31.32,31.45,31.26,31.34,108500.0,18.4525,18.5291,18.4172,18.4643,108500.0
2011-03-16 09:40:00,31.34,31.45,31.32,31.45,94800.0,18.4643,18.5291,18.4525,18.5291,94800.0
2011-03-16 09:45:00,31.43,31.45,31.38,31.38,292200.0,18.5173,18.5291,18.4879,18.4879,292200.0
2011-03-16 09:50:00,31.39,31.42,31.37,31.42,40400.0,18.4938,18.5114,18.482,18.5114,40400.0
2011-03-16 09:55:00,31.42,31.44,31.4,31.41,65200.0,18.5114,18.5232,18.4996,18.5055,65200.0
2011-03-16 10:00:00,31.42,31.53,31.41,31.5,53400.0,18.5114,18.5762,18.5055,18.5586,53400.0
2011-03-16 10:05:00,31.5,31.51,31.44,31.45,56300.0,18.5586,18.5645,18.5232,18.5291,56300.0
2011-03-16 10:10:00,31.45,31.5,31.45,31.48,146300.0,18.5291,18.5586,18.5291,18.5468,146300.0
2011-03-16 10:15:00,31.48,31.5,31.44,31.44,24600.0,18.5468,18.5586,18.5232,18.5232,24600.0
2011-03-16 10:20:00,31.44,31.44,31.36,31.36,42100.0,18.5232,18.5232,18.4761,18.4761,42100.0
2011-03-16 10:25:00,31.36,31.36,31.33,31.35,28700.0,18.4761,18.4761,18.4584,18.4702,28700.0
2011-03-16 10:30:00,31.36,31.44,31.35,31.44,63500.0,18.4761,18.5232,18.4702,18.5232,63500.0
2011-03-16 10:35:00,31.44,31.46,31.4,31.45,38200.0,18.5232,18.535,18.4996,18.5291,38200.0
2011-03-16 10:40:00,31.44,31.47,31.44,31.45,53500.0,18.5232,18.5409,18.5232,18.5291,53500.0
2011-03-16 10:45:00,31.45,31.53,31.45,31.52,97700.0,18.5291,18.5762,18.5291,18.5703,97700.0
2011-03-16 10:50:00,31.52,31.58,31.51,31.54,148000.0,18.5703,18.6057,18.5645,18.5821,148000.0
2011-03-16 10:55:00,31.54,31.55,31.37,31.37,59800.0,18.5821,18.588,18.482,18.482,59800.0
2011-03-16 11:00:00,31.37,31.45,31.32,31.34,339300.0,18.482,18.5291,18.4525,18.4643,339300.0
2011-03-16 11:05:00,31.35,31.36,31.18,31.33,309400.0,18.4702,18.4761,18.37,18.4584,309400.0
2011-03-16 11:10:00,31.34,31.42,31.3,31.32,98400.0,18.4643,18.5114,18.4407,18.4525,98400.0
2011-03-16 11:15:00,31.33,31.4,31.32,31.35,111700.0,18.4584,18.4996,18.4525,18.4702,111700.0
2011-03-16 11:20:00,31.34,31.36,31.3,31.3,80500.0,18.4643,18.4761,18.4407,18.4407,80500.0
2011-03-16 11:25:00,31.31,31.36,31.28,31.32,46800.0,18.4466,18.4761,18.4289,18.4525,46800.0
2011-03-16 11:30:00,31.32,31.37,31.29,31.3,37300.0,18.4525,18.482,18.4348,18.4407,37300.0
2011-03-16 11:35:00,31.31,31.36,31.28,31.35,67700.0,18.4466,18.4761,18.4289,18.4702,67700.0
2011-03-16 11:40:00,31.34,31.35,30.94,30.96,437200.0,18.4643,18.4702,18.2286,18.2404,437200.0
2011-03-16 11:45:00,30.96,31.02,30.95,31.01,85500.0,18.2404,18.2758,18.2345,18.2699,85500.0
2011-03-16 11:50:00,31.01,31.03,30.97,31.0,41100.0,18.2699,18.2817,18.2463,18.264,41100.0
2011-03-16 11:55:00,31.0,31.11,30.99,31.11,56700.0,18.264,18.3288,18.2581,18.3288,56700.0
2011-03-16 12:00:00,31.1,31.16,31.08,31.12,71400.0,18.3229,18.3582,18.3111,18.3347,71400.0
2011-03-16 12:05:00,31.11,31.13,31.04,31.08,59000.0,18.3288,18.3406,18.2875,18.3111,59000.0
2011-03-16 12:10:00,31.09,31.1,30.97,30.98,34600.0,18.317,18.3229,18.2463,18.2522,34600.0
2011-03-16 12:15:00,30.98,30.98,30.88,30.88,64500.0,18.2522,18.2522,18.1933,18.1933,64500.0
2011-03-16 12:20:00,30.88,30.95,30.88,30.91,26100.0,18.1933,18.2345,18.1933,18.211,26100.0
2011-03-16 12:25:00,30.92,30.93,30.89,30.92,88500.0,18.2168,18.2227,18.1992,18.2168,88500.0
2011-03-16 12:30:00,30.92,30.97,30.83,30.9,93200.0,18.2168,18.2463,18.1638,18.2051,93200.0
2011-03-16 12:35:00,30.89,30.9,30.8,30.81,26900.0,18.1992,18.2051,18.1461,18.152,26900.0
2011-03-16 12:40:00,30.8,30.86,30.8,30.81,33000.0,18.1461,18.1815,18.1461,18.152,33000.0
2011-03-16 12:45:00,30.8,30.88,30.8,30.83,34600.0,18.1461,18.1933,18.1461,18.1638,34600.0
2011-03-16 12:50:00,30.84,30.85,30.78,30.8,51600.0,18.1697,18.1756,18.1344,18.1461,51600.0
2011-03-16 12:55:00,30.8,30.81,30.77,30.78,26800.0,18.1461,18.152,18.1285,18.1344,26800.0
2011-03-16 13:00:00,30.78,30.86,30.76,30.81,61800.0,18.1344,18.1815,18.1226,18.152,61800.0
2011-03-16 13:05:00,30.81,30.81,30.75,30.76,36400.0,18.152,18.152,18.1167,18.1226,36400.0
2011-03-16 13:10:00,30.76,30.77,30.73,30.74,34100.0,18.1226,18.1285,18.1049,18.1108,34100.0
2011-03-16 13:15:00,30.74,30.76,30.71,30.71,27600.0,18.1108,18.1226,18.0931,18.0931,27600.0
2011-03-16 13:20:00,30.72,30.73,30.62,30.63,36200.0,18.099,18.1049,18.0401,18.046,36200.0
2011-03-16 13:25:00,30.64,30.69,30.63,30.64,50900.0,18.0519,18.0813,18.046,18.0519,50900.0
2011-03-16 13:30:00,30.64,30.66,30.54,30.55,79200.0,18.0519,18.0637,17.993,17.9989,79200.0
2011-03-16 13:35:00,30.56,30.56,30.5,30.52,81600.0,18.0047,18.0047,17.9694,17.9812,81600.0
2011-03-16 13:40:00,30.52,30.54,30.5,30.54,81100.0,17.9812,17.993,17.9694,17.993,81100.0
2011-03-16 13:45:00,30.54,30.58,30.52,30.55,77600.0,17.993,18.0165,17.9812,17.9989,77600.0
2011-03-16 13:50:00,30.55,30.56,30.52,30.52,75100.0,17.9989,18.0047,17.9812,17.9812,75100.0
2011-03-16 13:55:00,30.53,30.53,30.5,30.51,56800.0,17.9871,17.9871,17.9694,17.9753,56800.0
2011-03-16 14:00:00,30.51,30.51,30.44,30.46,77400.0,17.9753,17.9753,17.9341,17.9458,77400.0
2011-03-16 14:05:00,30.47,30.47,30.36,30.37,85900.0,17.9517,17.9517,17.8869,17.8928,85900.0
2011-03-16 14:10:00,30.36,30.38,30.22,30.31,138600.0,17.8869,17.8987,17.8044,17.8575,138600.0
2011-03-16 14:15:00,30.3,30.31,30.17,30.17,105200.0,17.8516,17.8575,17.775,17.775,105200.0
2011-03-16 14:20:00,30.17,30.26,30.15,30.19,114400.0,17.775,17.828,17.7632,17.7868,114400.0
2011-03-16 14:25:00,30.19,30.29,30.19,30.21,87000.0,17.7868,17.8457,17.7868,17.7985,87000.0
2011-03-16 14:30:00,30.22,30.26,30.18,30.25,76900.0,17.8044,17.828,17.7809,17.8221,76900.0
2011-03-16 14:35:00,30.25,30.35,30.24,30.32,106800.0,17.8221,17.881,17.8162,17.8634,106800.0
2011-03-16 14:40:00,30.32,30.47,30.32,30.4,92400.0,17.8634,17.9517,17.8634,17.9105,92400.0
2011-03-16 14:45:00,30.4,30.47,30.37,30.43,100500.0,17.9105,17.9517,17.8928,17.9282,100500.0
2011-03-16 14:50:00,30.42,30.45,30.33,30.36,215400.0,17.9223,17.9399,17.8692,17.8869,215400.0
2011-03-16 14:55:00,30.36,30.49,30.35,30.44,203900.0,17.8869,17.9635,17.881,17.9341,203900.0
2011-03-16 15:00:00,30.44,30.54,30.43,30.51,75100.0,17.9341,17.993,17.9282,17.9753,75100.0
2011-03-16 15:05:00,30.51,30.57,30.49,30.57,113800.0,17.9753,18.0106,17.9635,18.0106,113800.0
2011-03-16 15:10:00,30.56,30.57,30.43,30.43,170700.0,18.0047,18.0106,17.9282,17.9282,170700.0
2011-03-16 15:15:00,30.44,30.48,30.43,30.44,53600.0,17.9341,17.9576,17.9282,17.9341,53600.0
2011-03-16 15:20:00,30.44,30.47,30.4,30.44,67300.0,17.9341,17.9517,17.9105,17.9341,67300.0
2011-03-16 15:25:00,30.43,30.47,30.34,30.38,74600.0,17.9282,17.9517,17.8751,17.8987,74600.0
2011-03-16 15:30:00,30.38,30.39,30.32,30.36,100000.0,17.8987,17.9046,17.8634,17.8869,100000.0
2011-03-16 15:35:00,30.36,30.41,30.36,30.39,43900.0,17.8869,17.9164,17.8869,17.9046,43900.0
2011-03-16 15:40:00,30.39,30.45,30.37,30.44,45600.0,17.9046,17.9399,17.8928,17.9341,45600.0
2011-03-16 15:45:00,30.43,30.43,30.32,30.37,85700.0,17.9282,17.9282,17.8634,17.8928,85700.0
2011-03-16 15:50:00,30.36,30.38,30.3,30.36,99500.0,17.8869,17.8987,17.8516,17.8869,99500.0
2011-03-16 15:55:00,30.37,30.4,30.33,30.33,210900.0,17.8928,17.9105,17.8692,17.8692,210900.0
2011-03-17 09:30:00,30.7,30.75,30.46,30.51,98500.0,18.0872,18.1167,17.9458,17.9753,98500.0
2011-03-17 09:35:00,30.5,30.5,30.3,30.32,59100.0,17.9694,17.9694,17.8516,17.8634,59100.0
2011-03-17 09:40:00,30.32,30.33,30.16,30.17,67300.0,17.8634,17.8692,17.7691,17.775,67300.0
2011-03-17 09:45:00,30.16,30.23,30.16,30.2,72300.0,17.7691,17.8103,17.7691,17.7927,72300.0
2011-03-17 09:50:00,30.2,30.4,30.19,30.34,74000.0,17.7927,17.9105,17.7868,17.8751,74000.0
2011-03-17 09:55:00,30.35,30.44,30.35,30.41,33100.0,17.881,17.9341,17.881,17.9164,33100.0
2011-03-17 10:00:00,30.42,30.49,30.29,30.32,55900.0,17.9223,17.9635,17.8457,17.8634,55900.0
2011-03-17 10:05:00,30.32,30.35,30.31,30.32,14000.0,17.8634,17.881,17.8575,17.8634,14000.0
2011-03-17 10:10:00,30.33,30.49,30.33,30.44,36400.0,17.8692,17.9635,17.8692,17.9341,36400.0
2011-03-17 10:15:00,30.44,30.52,30.42,30.52,33900.0,17.9341,17.9812,17.9223,17.9812,33900.0
2011-03-17 10:20:00,30.53,30.53,30.45,30.49,22700.0,17.9871,17.9871,17.9399,17.9635,22700.0
2011-03-17 10:25:00,30.49,30.56,30.48,30.54,48600.0,17.9635,18.0047,17.9576,17.993,48600.0
2011-03-17 10:30:00,30.53,30.55,30.46,30.5,17700.0,17.9871,17.9989,17.9458,17.9694,17700.0
2011-03-17 10:35:00,30.49,30.57,30.49,30.55,38100.0,17.9635,18.0106,17.9635,17.9989,38100.0
2011-03-17 10:40:00,30.56,30.56,30.44,30.44,28400.0,18.0047,18.0047,17.9341,17.9341,28400.0
2011-03-17 10:45:00,30.44,30.45,30.4,30.44,7100.0,17.9341,17.9399,17.9105,17.9341,7100.0
2011-03-17 10:50:00,30.43,30.43,30.37,30.43,9100.0,17.9282,17.9282,17.8928,17.9282,9100.0
2011-03-17 10:55:00,30.4,30.41,30.36,30.38,20400.0,17.9105,17.9164,17.8869,17.8987,20400.0
2011-03-17 11:00:00,30.37,30.4,30.35,30.39,47200.0,17.8928,17.9105,17.881,17.9046,47200.0
2011-03-17 11:05:00,30.39,30.41,30.39,30.39,44100.0,17.9046,17.9164,17.9046,17.9046,44100.0
2011-03-17 11:10:00,30.39,30.4,30.32,30.34,16900.0,17.9046,17.9105,17.8634,17.8751,16900.0
2011-03-17 11:15:00,30.34,30.35,30.28,30.34,15900.0,17.8751,17.881,17.8398,17.8751,15900.0
2011-03-17 11:20:00,30.35,30.42,30.35,30.38,28800.0,17.881,17.9223,17.881,17.8987,28800.0
2011-03-17 11:25:00,30.38,30.44,30.35,30.41,41300.0,17.8987,17.9341,17.881,17.9164,41300.0
2011-03-17 11:30:00,30.41,30.46,30.4,30.42,25400.0,17.9164,17.9458,17.9105,17.9223,25400.0
2011-03-17 11:35:00,30.42,30.44,30.38,30.4,24800.0,17.9223,17.9341,17.8987,17.9105,24800.0
2011-03-17 11:40:00,30.39,30.39,30.33,30.34,15700.0,17.9046,17.9046,17.8692,17.8751,15700.0
2011-03-17 11:45:00,30.34,30.36,30.31,30.33,12500.0,17.8751,17.8869,17.8575,17.8692,12500.0
2011-03-17 11:50:00,30.33,30.38,30.32,30.33,15400.0,17.8692,17.8987,17.8634,17.8692,15400.0
2011-03-17 11:55:00,30.33,30.38,30.32,30.32,13500.0,17.8692,17.8987,17.8634,17.8634,13500.0
2011-03-17 12:00:00,30.33,30.36,30.33,30.35,13600.0,17.8692,17.8869,17.8692,17.881,13600.0
2011-03-17 12:05:00,30.36,30.37,30.33,30.37,10000.0,17.8869,17.8928,17.8692,17.8928,10000.0
2011-03-17 12:10:00,30.36,30.37,30.34,30.35,17500.0,17.8869,17.8928,17.8751,17.881,17500.0
2011-03-17 12:15:00,30.35,30.36,30.34,30.34,19700.0,17.881,17.8869,17.8751,17.8751,19700.0
2011-03-17 12:20:00,30.35,30.36,30.32,30.32,47600.0,17.881,17.8869,17.8634,17.8634,47600.0
2011-03-17 12:25:00,30.32,30.36,30.32,30.35,108900.0,17.8634,17.8869,17.8634,17.881,108900.0
2011-03-17 12:30:00,30.34,30.36,30.33,30.34,19000.0,17.8751,17.8869,17.8692,17.8751,19000.0
2011-03-17 12:35:00,30.35,30.37,30.34,30.34,4900.0,17.881,17.8928,17.8751,17.8751,4900.0
2011-03-17 12:40:00,30.34,30.36,30.34,30.36,5500.0,17.8751,17.8869,17.8751,17.8869,5500.0
2011-03-17 12:45:00,30.36,30.36,30.33,30.35,11800.0,17.8869,17.8869,17.8692,17.881,11800.0
2011-03-17 12:50:00,30.35,30.36,30.35,30.35,6200.0,17.881,17.8869,17.881,17.881,6200.0
2011-03-17 12:55:00,30.36,30.39,30.35,30.39,12400.0,17.8869,17.9046,17.881,17.9046,12400.0
2011-03-17 13:00:00,30.39,30.39,30.35,30.35,13200.0,17.9046,17.9046,17.881,17.881,13200.0
2011-03-17 13:05:00,30.35,30.37,30.34,30.35,19200.0,17.881,17.8928,17.8751,17.881,19200.0
2011-03-17 13:10:00,30.36,30.4,30.36,30.4,21300.0,17.8869,17.9105,17.8869,17.9105,21300.0
2011-03-17 13:15:00,30.41,30.44,30.41,30.43,64600.0,17.9164,17.9341,17.9164,17.9282,64600.0
2011-03-17 13:20:00,30.43,30.44,30.39,30.41,107700.0,17.9282,17.9341,17.9046,17.9164,107700.0
2011-03-17 13:25:00,30.41,30.44,30.36,30.37,33300.0,17.9164,17.9341,17.8869,17.8928,33300.0
2011-03-17 13:30:00,30.36,30.36,30.32,30.34,24500.0,17.8869,17.8869,17.8634,17.8751,24500.0
2011-03-17 13:35:00,30.34,30.4,30.34,30.4,12700.0,17.8751,17.9105,17.8751,17.9105,12700.0
2011-03-17 13:40:00,30.4,30.4,30.37,30.38,10300.0,17.9105,17.9105,17.8928,17.8987,10300.0
2011-03-17 13:45:00,30.38,30.38,30.36,30.36,9000.0,17.8987,17.8987,17.8869,17.8869,9000.0
2011-03-17 13:50:00,30.36,30.36,30.32,30.33,21100.0,17.8869,17.8869,17.8634,17.8692,21100.0
2011-03-17 13:55:00,30.32,30.38,30.31,30.38,19600.0,17.8634,17.8987,17.8575,17.8987,19600.0
2011-03-17 14:00:00,30.38,30.43,30.37,30.43,19700.0,17.8987,17.9282,17.8928,17.9282,19700.0
2011-03-17 14:05:00,30.42,30.44,30.4,30.41,18600.0,17.9223,17.9341,17.9105,17.9164,18600.0
2011-03-17 14:10:00,30.41,30.44,30.4,30.42,25900.0,17.9164,17.9341,17.9105,17.9223,25900.0
2011-03-17 14:15:00,30.41,30.46,30.41,30.45,26600.0,17.9164,17.9458,17.9164,17.9399,26600.0
2011-03-17 14:20:00,30.45,30.46,30.41,30.43,16200.0,17.9399,17.9458,17.9164,17.9282,16200.0
2011-03-17 14:25:00,30.44,30.46,30.42,30.44,20100.0,17.9341,17.9458,17.9223,17.9341,20100.0
2011-03-17 14:30:00,30.43,30.44,30.39,30.41,103000.0,17.9282,17.9341,17.9046,17.9164,103000.0
2011-03-17 14:35:00,30.41,30.43,30.4,30.42,120500.0,17.9164,17.9282,17.9105,17.9223,120500.0
2011-03-17 14:40:00,30.42,30.46,30.41,30.43,33300.0,17.9223,17.9458,17.9164,17.9282,33300.0
2011-03-17 14:45:00,30.43,30.46,30.4,30.44,83300.0,17.9282,17.9458,17.9105,17.9341,83300.0
2011-03-17 14:50:00,30.44,30.46,30.41,30.44,39900.0,17.9341,17.9458,17.9164,17.9341,39900.0
2011-03-17 14:55:00,30.45,30.46,30.43,30.43,58600.0,17.9399,17.9458,17.9282,17.9282,58600.0
2011-03-17 15:00:00,30.44,30.46,30.42,30.45,84100.0,17.9341,17.9458,17.9223,17.9399,84100.0
2011-03-17 15:05:00,30.45,30.45,30.42,30.44,70300.0,17.9399,17.9399,17.9223,17.9341,70300.0
2011-03-17 15:10:00,30.44,30.51,30.43,30.5,154900.0,17.9341,17.9753,17.9282,17.9694,154900.0
2011-03-17 15:15:00,30.5,30.53,30.48,30.52,59200.0,17.9694,17.9871,17.9576,17.9812,59200.0
2011-03-17 15:20:00,30.52,30.57,30.5,30.51,93100.0,17.9812,18.0106,17.9694,17.9753,93100.0
2011-03-17 15:25:00,30.52,30.53,30.47,30.5,95400.0,17.9812,17.9871,17.9517,17.9694,95400.0
2011-03-17 15:30:00,30.5,30.53,30.46,30.48,82600.0,17.9694,17.9871,17.9458,17.9576,82600.0
2011-03-17 15:35:00,30.48,30.49,30.43,30.49,210900.0,17.9576,17.9635,17.9282,17.9635,210900.0
2011-03-17 15:40:00,30.49,30.5,30.45,30.48,105600.0,17.9635,17.9694,17.9399,17.9576,105600.0
2011-03-17 15:45:00,30.48,30.57,30.48,30.53,213300.0,17.9576,18.0106,17.9576,17.9871,213300.0
2011-03-17 15:50:00,30.53,30.53,30.45,30.5,114200.0,17.9871,17.9871,17.9399,17.9694,114200.0
2011-03-17 15:55:00,30.5,30.52,30.45,30.46,203100.0,17.9694,17.9812,17.9399,17.9458,203100.0
2011-03-18 09:30:00,30.54,30.68,30.5,30.56,576400.0,17.993,18.0754,17.9694,18.0047,576400.0
2011-03-18 09:35:00,30.54,30.61,30.52,30.6,44900.0,17.993,18.0342,17.9812,18.0283,44900.0
2011-03-18 09:40:00,30.58,30.68,30.58,30.64,34300.0,18.0165,18.0754,18.0165,18.0519,34300.0
2011-03-18 09:45:00,30.64,30.67,30.51,30.56,30700.0,18.0519,18.0696,17.9753,18.0047,30700.0
2011-03-18 09:50:00,30.56,30.7,30.56,30.69,23800.0,18.0047,18.0872,18.0047,18.0813,23800.0
2011-03-18 09:55:00,30.7,30.7,30.62,30.65,27500.0,18.0872,18.0872,18.0401,18.0578,27500.0
2011-03-18 10:00:00,30.65,30.65,30.62,30.63,15500.0,18.0578,18.0578,18.0401,18.046,15500.0
2011-03-18 10:05:00,30.64,30.7,30.62,30.65,46000.0,18.0519,18.0872,18.0401,18.0578,46000.0
2011-03-18 10:10:00,30.65,30.66,30.59,30.62,38700.0,18.0578,18.0637,18.0224,18.0401,38700.0
2011-03-18 10:15:00,30.63,30.66,30.6,30.62,40000.0,18.046,18.0637,18.0283,18.0401,40000.0
2011-03-18 10:20:00,30.61,30.64,30.59,30.62,27400.0,18.0342,18.0519,18.0224,18.0401,27400.0
2011-03-18 10:25:00,30.64,30.65,30.57,30.57,18400.0,18.0519,18.0578,18.0106,18.0106,18400.0
2011-03-18 10:30:00,30.58,30.61,30.58,30.59,16200.0,18.0165,18.0342,18.0165,18.0224,16200.0
2011-03-18 10:35:00,30.6,30.62,30.54,30.56,24800.0,18.0283,18.0401,17.993,18.0047,24800.0
2011-03-18 10:40:00,30.55,30.55,30.51,30.52,28400.0,17.9989,17.9989,17.9753,17.9812,28400.0
2011-03-18 10:45:00,30.51,30.55,30.51,30.54,13000.0,17.9753,17.9989,17.9753,17.993,13000.0
2011-03-18 10:50:00,30.54,30.55,30.51,30.55,25600.0,17.993,17.9989,17.9753,17.9989,25600.0
2011-03-18 10:55:00,30.54,30.58,30.53,30.54,29500.0,17.993,18.0165,17.9871,17.993,29500.0
2011-03-18 11:00:00,30.55,30.58,30.53,30.55,27800.0,17.9989,18.0165,17.9871,17.9989,27800.0
2011-03-18 11:05:00,30.55,30.55,30.5,30.5,22400.0,17.9989,17.9989,17.9694,17.9694,22400.0
2011-03-18 11:10:00,30.51,30.55,30.51,30.55,26900.0,17.9753,17.9989,17.9753,17.9989,26900.0
2011-03-18 11:15:00,30.54,30.54,30.5,30.5,18800.0,17.993,17.993,17.9694,17.9694,18800.0
2011-03-18 11:20:00,30.51,30.54,30.47,30.53,30300.0,17.9753,17.993,17.9517,17.9871,30300.0
2011-03-18 11:25:00,30.53,30.53,30.48,30.48,16900.0,17.9871,17.9871,17.9576,17.9576,16900.0
2011-03-18 11:30:00,30.49,30.5,30.48,30.48,33700.0,17.9635,17.9694,17.9576,17.9576,33700.0
2011-03-18 11:35:00,30.49,30.51,30.45,30.47,49300.0,17.9635,17.9753,17.9399,17.9517,49300.0
2011-03-18 11:40:00,30.47,30.5,30.38,30.39,67500.0,17.9517,17.9694,17.8987,17.9046,67500.0
2011-03-18 11:45:00,30.39,30.4,30.36,30.39,27300.0,17.9046,17.9105,17.8869,17.9046,27300.0
2011-03-18 11:50:00,30.39,30.5,30.39,30.49,33700.0,17.9046,17.9694,17.9046,17.9635,33700.0
2011-03-18 11:55:00,30.5,30.55,30.49,30.55,19000.0,17.9694,17.9989,17.9635,17.9989,19000.0
2011-03-18 12:00:00,30.54,30.55,30.41,30.41,29700.0,17.993,17.9989,17.9164,17.9164,29700.0
2011-03-18 12:05:00,30.41,30.41,30.38,30.39,11100.0,17.9164,17.9164,17.8987,17.9046,11100.0
2011-03-18 12:10:00,30.38,30.43,30.38,30.42,16000.0,17.8987,17.9282,17.8987,17.9223,16000.0
2011-03-18 12:15:00,30.42,30.47,30.42,30.44,15300.0,17.9223,17.9517,17.9223,17.9341,15300.0
2011-03-18 12:20:00,30.45,30.49,30.45,30.49,6600.0,17.9399,17.9635,17.9399,17.9635,6600.0
2011-03-18 12:25:00,30.49,30.51,30.45,30.48,40200.0,17.9635,17.9753,17.9399,17.9576,40200.0
2011-03-18 12:30:00,30.49,30.51,30.48,30.5,6400.0,17.9635,17.9753,17.9576,17.9694,6400.0
2011-03-18 12:35:00,30.5,30.52,30.46,30.47,22300.0,17.9694,17.9812,17.9458,17.9517,22300.0
2011-03-18 12:40:00,30.48,30.5,30.47,30.49,14700.0,17.9576,17.9694,17.9517,17.9635,14700.0
2011-03-18 12:45:00,30.49,30.5,30.46,30.49,14300.0,17.9635,17.9694,17.9458,17.9635,14300.0
2011-03-18 12:50:00,30.49,30.5,30.44,30.44,7800.0,17.9635,17.9694,17.9341,17.9341,7800.0
2011-03-18 12:55:00,30.43,30.45,30.43,30.44,6000.0,17.9282,17.9399,17.9282,17.9341,6000.0
2011-03-18 13:00:00,30.43,30.45,30.42,30.45,3500.0,17.9282,17.9399,17.9223,17.9399,3500.0
2011-03-18 13:05:00,30.45,30.45,30.44,30.45,3400.0,17.9399,17.9399,17.9341,17.9399,3400.0
2011-03-18 13:10:00,30.45,30.45,30.42,30.42,9600.0,17.9399,17.9399,17.9223,17.9223,9600.0
2011-03-18 13:15:00,30.42,30.44,30.41,30.42,12400.0,17.9223,17.9341,17.9164,17.9223,12400.0
2011-03-18 13:20:00,30.41,30.41,30.38,30.4,15900.0,17.9164,17.9164,17.8987,17.9105,15900.0
2011-03-18 13:25:00,30.4,30.41,30.39,30.4,6000.0,17.9105,17.9164,17.9046,17.9105,6000.0
2011-03-18 13:30:00,30.41,30.41,30.37,30.38,19200.0,17.9164,17.9164,17.8928,17.8987,19200.0
2011-03-18 13:35:00,30.38,30.38,30.32,30.33,44500.0,17.8987,17.8987,17.8634,17.8692,44500.0
2011-03-18 13:40:00,30.34,30.34,30.3,30.3,17500.0,17.8751,17.8751,17.8516,17.8516,17500.0
2011-03-18 13:45:00,30.3,30.31,30.26,30.29,42800.0,17.8516,17.8575,17.828,17.8457,42800.0
2011-03-18 13:50:00,30.29,30.33,30.28,30.3,19300.0,17.8457,17.8692,17.8398,17.8516,19300.0
2011-03-18 13:55:00,30.3,30.31,30.28,30.29,10800.0,17.8516,17.8575,17.8398,17.8457,10800.0
2011-03-18 14:00:00,30.29,30.32,30.29,30.32,12300.0,17.8457,17.8634,17.8457,17.8634,12300.0
2011-03-18 14:05:00,30.32,30.33,30.31,30.33,7200.0,17.8634,17.8692,17.8575,17.8692,7200.0
2011-03-18 14:10:00,30.32,30.33,30.29,30.3,20200.0,17.8634,17.8692,17.8457,17.8516,20200.0
2011-03-18 14:15:00,30.3,30.3,30.21,30.21,44200.0,17.8516,17.8516,17.7985,17.7985,44200.0
2011-03-18 14:20:00,30.22,30.25,30.21,30.23,19300.0,17.8044,17.8221,17.7985,17.8103,19300.0
2011-03-18 14:25:00,30.24,30.25,30.22,30.24,20300.0,17.8162,17.8221,17.8044,17.8162,20300.0
2011-03-18 14:30:00,30.24,30.26,30.23,30.24,24500.0,17.8162,17.828,17.8103,17.8162,24500.0
2011-03-18 14:35:00,30.24,30.31,30.24,30.31,31700.0,17.8162,17.8575,17.8162,17.8575,31700.0
2011-03-18 14:40:00,30.31,30.34,30.3,30.34,19800.0,17.8575,17.8751,17.8516,17.8751,19800.0
2011-03-18 14:45:00,30.34,30.38,30.33,30.38,84100.0,17.8751,17.8987,17.8692,17.8987,84100.0
2011-03-18 14:50:00,30.38,30.4,30.33,30.34,57900.0,17.8987,17.9105,17.8692,17.8751,57900.0
2011-03-18 14:55:00,30.35,30.35,30.29,30.32,55800.0,17.881,17.881,17.8457,17.8634,55800.0
2011-03-18 15:00:00,30.31,30.34,30.3,30.34,23200.0,17.8575,17.8751,17.8516,17.8751,23200.0
2011-03-18 15:05:00,30.33,30.34,30.3,30.33,63500.0,17.8692,17.8751,17.8516,17.8692,63500.0
2011-03-18 15:10:00,30.33,30.35,30.31,30.32,30100.0,17.8692,17.881,17.8575,17.8634,30100.0
2011-03-18 15:15:00,30.32,30.41,30.32,30.4,68100.0,17.8634,17.9164,17.8634,17.9105,68100.0
2011-03-18 15:20:00,30.4,30.44,30.4,30.43,60500.0,17.9105,17.9341,17.9105,17.9282,60500.0
2011-03-18 15:25:00,30.43,30.44,30.38,30.39,42100.0,17.9282,17.9341,17.8987,17.9046,42100.0
2011-03-18 15:30:00,30.38,30.44,30.38,30.42,40500.0,17.8987,17.9341,17.8987,17.9223,40500.0
2011-03-18 15:35:00,30.41,30.43,30.38,30.39,50600.0,17.9164,17.9282,17.8987,17.9046,50600.0
2011-03-18 15:40:00,30.38,30.41,30.37,30.37,49400.0,17.8987,17.9164,17.8928,17.8928,49400.0
2011-03-18 15:45:00,30.38,30.41,30.37,30.4,73500.0,17.8987,17.9164,17.8928,17.9105,73500.0
2011-03-18 15:50:00,30.4,30.41,30.35,30.37,76200.0,17.9105,17.9164,17.881,17.8928,76200.0
2011-03-18 15:55:00,30.37,30.42,30.36,30.4,212900.0,17.8928,17.9223,17.8869,17.9105,212900.0
2011-03-21 09:30:00,30.62,30.75,30.55,30.62,66100.0,18.0401,18.1167,17.9989,18.0401,66100.0
2011-03-21 09:35:00,30.61,30.71,30.57,30.57,61200.0,18.0342,18.0931,18.0106,18.0106,61200.0
2011-03-21 09:40:00,30.58,30.65,30.54,30.63,39600.0,18.0165,18.0578,17.993,18.046,39600.0
2011-03-21 09:45:00,30.64,30.76,30.64,30.75,34800.0,18.0519,18.1226,18.0519,18.1167,34800.0
2011-03-21 09:50:00,30.73,30.8,30.69,30.75,30000.0,18.1049,18.1461,18.0813,18.1167,30000.0
2011-03-21 09:55:00,30.74,30.75,30.7,30.72,19700.0,18.1108,18.1167,18.0872,18.099,19700.0
2011-03-21 10:00:00,30.72,30.8,30.7,30.8,43700.0,18.099,18.1461,18.0872,18.1461,43700.0
2011-03-21 10:05:00,30.8,30.93,30.8,30.92,38000.0,18.1461,18.2227,18.1461,18.2168,38000.0
2011-03-21 10:10:00,30.93,30.98,30.92,30.98,21200.0,18.2227,18.2522,18.2168,18.2522,21200.0
2011-03-21 10:15:00,30.97,30.99,30.9,30.98,54500.0,18.2463,18.2581,18.2051,18.2522,54500.0
2011-03-21 10:20:00,30.98,30.98,30.9,30.91,34600.0,18.2522,18.2522,18.2051,18.211,34600.0
2011-03-21 10:25:00,30.92,30.94,30.89,30.91,13900.0,18.2168,18.2286,18.1992,18.211,13900.0
2011-03-21 10:30:00,30.91,30.92,30.87,30.87,10200.0,18.211,18.2168,18.1874,18.1874,10200.0
2011-03-21 10:35:00,30.88,30.9,30.82,30.85,17000.0,18.1933,18.2051,18.1579,18.1756,17000.0
2011-03-21 10:40:00,30.86,30.86,30.82,30.84,11400.0,18.1815,18.1815,18.1579,18.1697,11400.0
2011-03-21 10:45:00,30.83,30.86,30.8,30.84,13200.0,18.1638,18.1815,18.1461,18.1697,13200.0
2011-03-21 10:50:00,30.85,30.86,30.83,30.86,15600.0,18.1756,18.1815,18.1638,18.1815,15600.0
2011-03-21 10:55:00,30.85,30.86,30.83,30.84,16700.0,18.1756,18.1815,18.1638,18.1697,16700.0
2011-03-21 11:00:00,30.84,30.89,30.84,30.84,22200.0,18.1697,18.1992,18.1697,18.1697,22200.0
2011-03-21 11:05:00,30.85,30.85,30.8,30.84,20600.0,18.1756,18.1756,18.1461,18.1697,20600.0
2011-03-21 11:10:00,30.83,30.84,30.77,30.77,12500.0,18.1638,18.1697,18.1285,18.1285,12500.0
2011-03-21 11:15:00,30.77,30.8,30.77,30.78,18200.0,18.1285,18.1461,18.1285,18.1344,18200.0
2011-03-21 11:20:00,30.79,30.81,30.76,30.8,9600.0,18.1403,18.152,18.1226,18.1461,9600.0
2011-03-21 11:25:00,30.8,30.81,30.77,30.77,6100.0,18.1461,18.152,18.1285,18.1285,6100.0
2011-03-21 11:30:00,30.78,30.78,30.77,30.77,11100.0,18.1344,18.1344,18.1285,18.1285,11100.0
2011-03-21 11:35:00,30.78,30.78,30.78,30.78,500.0,18.1344,18.1344,18.1344,18.1344,500.0
2011-03-21 11:40:00,30.78,30.8,30.75,30.75,39600.0,18.1344,18.1461,18.1167,18.1167,39600.0
2011-03-21 11:45:00,30.75,30.79,30.75,30.78,5800.0,18.1167,18.1403,18.1167,18.1344,5800.0
2011-03-21 11:50:00,30.78,30.79,30.74,30.75,15300.0,18.1344,18.1403,18.1108,18.1167,15300.0
2011-03-21 11:55:00,30.75,30.77,30.74,30.75,14300.0,18.1167,18.1285,18.1108,18.1167,14300.0
2011-03-21 12:00:00,30.75,30.79,30.74,30.78,29100.0,18.1167,18.1403,18.1108,18.1344,29100.0
2011-03-21 12:05:00,30.78,30.8,30.77,30.78,19900.0,18.1344,18.1461,18.1285,18.1344,19900.0
2011-03-21 12:10:00,30.78,30.79,30.75,30.77,27300.0,18.1344,18.1403,18.1167,18.1285,27300.0
2011-03-21 12:15:00,30.77,30.78,30.76,30.78,8600.0,18.1285,18.1344,18.1226,18.1344,8600.0
2011-03-21 12:20:00,30.79,30.79,30.76,30.78,21700.0,18.1403,18.1403,18.1226,18.1344,21700.0
2011-03-21 12:25:00,30.77,30.79,30.75,30.79,48500.0,18.1285,18.1403,18.1167,18.1403,48500.0
2011-03-21 12:30:00,30.79,30.8,30.78,30.79,19400.0,18.1403,18.1461,18.1344,18.1403,19400.0
2011-03-21 12:35:00,30.78,30.79,30.78,30.78,3300.0,18.1344,18.1403,18.1344,18.1344,3300.0
2011-03-21 12:40:00,30.79,30.79,30.75,30.75,25600.0,18.1403,18.1403,18.1167,18.1167,25600.0
2011-03-21 12:45:00,30.75,30.76,30.75,30.76,3400.0,18.1167,18.1226,18.1167,18.1226,3400.0
2011-03-21 12:50:00,30.76,30.76,30.73,30.73,7700.0,18.1226,18.1226,18.1049,18.1049,7700.0
2011-03-21 12:55:00,30.73,30.74,30.72,30.73,9300.0,18.1049,18.1108,18.099,18.1049,9300.0
2011-03-21 13:00:00,30.74,30.74,30.71,30.71,8600.0,18.1108,18.1108,18.0931,18.0931,8600.0
2011-03-21 13:05:00,30.72,30.72,30.68,30.69,70300.0,18.099,18.099,18.0754,18.0813,70300.0
2011-03-21 13:10:00,30.69,30.69,30.65,30.66,33800.0,18.0813,18.0813,18.0578,18.0637,33800.0
2011-03-21 13:15:00,30.65,30.66,30.63,30.65,21100.0,18.0578,18.0637,18.046,18.0578,21100.0
2011-03-21 13:20:00,30.65,30.66,30.63,30.65,28700.0,18.0578,18.0637,18.046,18.0578,28700.0
2011-03-21 13:25:00,30.64,30.65,30.62,30.65,18300.0,18.0519,18.0578,18.0401,18.0578,18300.0
2011-03-21 13:30:00,30.64,30.68,30.64,30.66,28200.0,18.0519,18.0754,18.0519,18.0637,28200.0
2011-03-21 13:35:00,30.67,30.72,30.67,30.7,40700.0,18.0696,18.099,18.0696,18.0872,40700.0
2011-03-21 13:40:00,30.7,30.71,30.67,30.68,16800.0,18.0872,18.0931,18.0696,18.0754,16800.0
2011-03-21 13:45:00,30.69,30.7,30.67,30.69,7600.0,18.0813,18.0872,18.0696,18.0813,7600.0
2011-03-21 13:50:00,30.7,30.7,30.69,30.69,2900.0,18.0872,18.0872,18.0813,18.0813,2900.0
2011-03-21 13:55:00,30.69,30.71,30.69,30.69,25100.0,18.0813,18.0931,18.0813,18.0813,25100.0
2011-03-21 14:00:00,30.69,30.69,30.65,30.65,23800.0,18.0813,18.0813,18.0578,18.0578,23800.0
2011-03-21 14:05:00,30.65,30.66,30.63,30.64,11200.0,18.0578,18.0637,18.046,18.0519,11200.0
2011-03-21 14:10:00,30.64,30.7,30.64,30.7,57500.0,18.0519,18.0872,18.0519,18.0872,57500.0
2011-03-21 14:15:00,30.7,30.7,30.69,30.7,44300.0,18.0872,18.0872,18.0813,18.0872,44300.0
2011-03-21 14:20:00,30.7,30.71,30.7,30.7,10400.0,18.0872,18.0931,18.0872,18.0872,10400.0
2011-03-21 14:25:00,30.71,30.75,30.71,30.75,17100.0,18.0931,18.1167,18.0931,18.1167,17100.0
2011-03-21 14:30:00,30.75,30.76,30.74,30.76,5100.0,18.1167,18.1226,18.1108,18.1226,5100.0
2011-03-21 14:35:00,30.76,30.76,30.73,30.74,19900.0,18.1226,18.1226,18.1049,18.1108,19900.0
2011-03-21 14:40:00,30.74,30.74,30.7,30.72,21600.0,18.1108,18.1108,18.0872,18.099,21600.0
2011-03-21 14:45:00,30.72,30.74,30.7,30.71,17400.0,18.099,18.1108,18.0872,18.0931,17400.0
2011-03-21 14:50:00,30.7,30.71,30.69,30.69,8800.0,18.0872,18.0931,18.0813,18.0813,8800.0
2011-03-21 14:55:00,30.7,30.71,30.69,30.69,20500.0,18.0872,18.0931,18.0813,18.0813,20500.0
2011-03-21 15:00:00,30.69,30.73,30.69,30.73,39800.0,18.0813,18.1049,18.0813,18.1049,39800.0
2011-03-21 15:05:00,30.73,30.76,30.72,30.75,17700.0,18.1049,18.1226,18.099,18.1167,17700.0
2011-03-21 15:10:00,30.76,30.76,30.71,30.73,34800.0,18.1226,18.1226,18.0931,18.1049,34800.0
2011-03-21 15:15:00,30.72,30.74,30.71,30.74,40900.0,18.099,18.1108,18.0931,18.1108,40900.0
2011-03-21 15:20:00,30.74,30.75,30.72,30.75,30400.0,18.1108,18.1167,18.099,18.1167,30400.0
2011-03-21 15:25:00,30.75,30.76,30.74,30.75,24500.0,18.1167,18.1226,18.1108,18.1167,24500.0
2011-03-21 15:30:00,30.75,30.78,30.75,30.78,38800.0,18.1167,18.1344,18.1167,18.1344,38800.0
2011-03-21 15:35:00,30.77,30.79,30.75,30.76,70100.0,18.1285,18.1403,18.1167,18.1226,70100.0
2011-03-21 15:40:00,30.76,30.77,30.74,30.76,41700.0,18.1226,18.1285,18.1108,18.1226,41700.0
2011-03-21 15:45:00,30.76,30.8,30.75,30.75,51100.0,18.1226,18.1461,18.1167,18.1167,51100.0
2011-03-21 15:50:00,30.76,30.76,30.74,30.75,108800.0,18.1226,18.1226,18.1108,18.1167,108800.0
2011-03-21 15:55:00,30.75,30.76,30.73,30.74,139100.0,18.1167,18.1226,18.1049,18.1108,139100.0
2011-03-22 09:30:00,30.82,30.99,30.74,30.99,80000.0,18.1579,18.2581,18.1108,18.2581,80000.0
2011-03-22 09:35:00,30.99,31.02,30.89,30.93,35800.0,18.2581,18.2758,18.1992,18.2227,35800.0
2011-03-22 09:40:00,30.9,30.97,30.89,30.94,34100.0,18.2051,18.2463,18.1992,18.2286,34100.0
2011-03-22 09:45:00,30.92,30.92,30.8,30.87,25700.0,18.2168,18.2168,18.1461,18.1874,25700.0
2011-03-22 09:50:00,30.89,30.92,30.88,30.91,20200.0,18.1992,18.2168,18.1933,18.211,20200.0
2011-03-22 09:55:00,30.91,30.97,30.91,30.95,12800.0,18.211,18.2463,18.211,18.2345,12800.0
2011-03-22 10:00:00,30.95,30.99,30.93,30.95,24700.0,18.2345,18.2581,18.2227,18.2345,24700.0
2011-03-22 10:05:00,30.96,31.06,30.96,31.06,67100.0,18.2404,18.2993,18.2404,18.2993,67100.0
2011-03-22 10:10:00,31.05,31.09,31.04,31.08,42700.0,18.2934,18.317,18.2875,18.3111,42700.0
2011-03-22 10:15:00,31.08,31.1,31.06,31.09,32900.0,18.3111,18.3229,18.2993,18.317,32900.0
2011-03-22 10:20:00,31.09,31.13,31.08,31.13,28000.0,18.317,18.3406,18.3111,18.3406,28000.0
2011-03-22 10:25:00,31.13,31.16,31.11,31.16,25100.0,18.3406,18.3582,18.3288,18.3582,25100.0
2011-03-22 10:30:00,31.15,31.15,31.05,31.05,40000.0,18.3524,18.3524,18.2934,18.2934,40000.0
2011-03-22 10:35:00,31.05,31.06,31.01,31.03,33700.0,18.2934,18.2993,18.2699,18.2817,33700.0
2011-03-22 10:40:00,31.04,31.05,30.93,30.93,23700.0,18.2875,18.2934,18.2227,18.2227,23700.0
2011-03-22 10:45:00,30.92,30.96,30.89,30.92,39900.0,18.2168,18.2404,18.1992,18.2168,39900.0
2011-03-22 10:50:00,30.92,30.99,30.92,30.95,31100.0,18.2168,18.2581,18.2168,18.2345,31100.0
2011-03-22 10:55:00,30.96,30.98,30.89,30.89,33200.0,18.2404,18.2522,18.1992,18.1992,33200.0
2011-03-22 11:00:00,30.89,30.9,30.86,30.9,20900.0,18.1992,18.2051,18.1815,18.2051,20900.0
2011-03-22 11:05:00,30.89,30.94,30.88,30.92,41600.0,18.1992,18.2286,18.1933,18.2168,41600.0
2011-03-22 11:10:00,30.91,30.94,30.89,30.91,20200.0,18.211,18.2286,18.1992,18.211,20200.0
2011-03-22 11:15:00,30.92,31.0,30.92,30.98,23600.0,18.2168,18.264,18.2168,18.2522,23600.0
2011-03-22 11:20:00,30.97,30.97,30.94,30.96,13200.0,18.2463,18.2463,18.2286,18.2404,13200.0
2011-03-22 11:25:00,30.96,30.97,30.96,30.96,6400.0,18.2404,18.2463,18.2404,18.2404,6400.0
2011-03-22 11:30:00,30.96,30.98,30.9,30.9,15100.0,18.2404,18.2522,18.2051,18.2051,15100.0
2011-03-22 11:35:00,30.9,30.96,30.9,30.95,17100.0,18.2051,18.2404,18.2051,18.2345,17100.0
2011-03-22 11:40:00,30.95,30.96,30.9,30.91,12100.0,18.2345,18.2404,18.2051,18.211,12100.0
2011-03-22 11:45:00,30.91,30.92,30.91,30.92,5500.0,18.211,18.2168,18.211,18.2168,5500.0
2011-03-22 11:50:00,30.93,30.96,30.92,30.94,12100.0,18.2227,18.2404,18.2168,18.2286,12100.0
2011-03-22 11:55:00,30.96,30.97,30.95,30.96,6200.0,18.2404,18.2463,18.2345,18.2404,6200.0
2011-03-22 12:00:00,30.96,30.97,30.95,30.96,12300.0,18.2404,18.2463,18.2345,18.2404,12300.0
2011-03-22 12:05:00,30.96,30.96,30.94,30.95,8200.0,18.2404,18.2404,18.2286,18.2345,8200.0
2011-03-22 12:10:00,30.95,30.95,30.94,30.95,9300.0,18.2345,18.2345,18.2286,18.2345,9300.0
2011-03-22 12:15:00,30.95,30.98,30.94,30.96,14400.0,18.2345,18.2522,18.2286,18.2404,14400.0
2011-03-22 12:20:00,30.97,30.97,30.94,30.95,11900.0,18.2463,18.2463,18.2286,18.2345,11900.0
2011-03-22 12:25:00,30.94,30.95,30.93,30.94,9800.0,18.2286,18.2345,18.2227,18.2286,9800.0
2011-03-22 12:30:00,30.93,30.93,30.91,30.92,12400.0,18.2227,18.2227,18.211,18.2168,12400.0
2011-03-22 12:35:00,30.93,30.96,30.93,30.96,16900.0,18.2227,18.2404,18.2227,18.2404,16900.0
2011-03-22 12:40:00,30.95,30.96,30.94,30.94,6600.0,18.2345,18.2404,18.2286,18.2286,6600.0
2011-03-22 12:45:00,30.94,30.95,30.93,30.94,3400.0,18.2286,18.2345,18.2227,18.2286,3400.0
2011-03-22 12:50:00,30.95,30.96,30.93,30.95,15000.0,18.2345,18.2404,18.2227,18.2345,15000.0
2011-03-22 12:55:00,30.94,30.98,30.94,30.98,4300.0,18.2286,18.2522,18.2286,18.2522,4300.0
2011-03-22 13:00:00,30.97,30.98,30.95,30.95,5500.0,18.2463,18.2522,18.2345,18.2345,5500.0
2011-03-22 13:05:00,30.95,30.96,30.95,30.95,9300.0,18.2345,18.2404,18.2345,18.2345,9300.0
2011-03-22 13:10:00,30.96,30.98,30.95,30.97,7900.0,18.2404,18.2522,18.2345,18.2463,7900.0
2011-03-22 13:15:00,30.97,31.06,30.97,31.05,45000.0,18.2463,18.2993,18.2463,18.2934,45000.0
2011-03-22 13:20:00,31.05,31.05,31.01,31.02,12200.0,18.2934,18.2934,18.2699,18.2758,12200.0
2011-03-22 13:25:00,31.02,31.07,31.02,31.07,30400.0,18.2758,18.3052,18.2758,18.3052,30400.0
2011-03-22 13:30:00,31.06,31.07,31.05,31.06,27500.0,18.2993,18.3052,18.2934,18.2993,27500.0
2011-03-22 13:35:00,31.06,31.08,31.06,31.08,7300.0,18.2993,18.3111,18.2993,18.3111,7300.0
2011-03-22 13:40:00,31.08,31.08,31.07,31.07,1300.0,18.3111,18.3111,18.3052,18.3052,1300.0
2011-03-22 13:45:00,31.08,31.08,31.06,31.07,5200.0,18.3111,18.3111,18.2993,18.3052,5200.0
2011-03-22 13:50:00,31.06,31.09,31.06,31.09,8000.0,18.2993,18.317,18.2993,18.317,8000.0
2011-03-22 13:55:00,31.09,31.11,31.09,31.1,14200.0,18.317,18.3288,18.317,18.3229,14200.0
2011-03-22 14:00:00,31.09,31.16,31.09,31.16,57300.0,18.317,18.3582,18.317,18.3582,57300.0
2011-03-22 14:05:00,31.16,31.18,31.09,31.1,52100.0,18.3582,18.37,18.317,18.3229,52100.0
2011-03-22 14:10:00,31.1,31.11,31.08,31.08,12600.0,18.3229,18.3288,18.3111,18.3111,12600.0
2011-03-22 14:15:00,31.09,31.14,31.09,31.1,16000.0,18.317,18.3465,18.317,18.3229,16000.0
2011-03-22 14:20:00,31.09,31.12,31.08,31.12,16600.0,18.317,18.3347,18.3111,18.3347,16600.0
2011-03-22 14:25:00,31.11,31.12,31.09,31.09,14300.0,18.3288,18.3347,18.317,18.317,14300.0
2011-03-22 14:30:00,31.08,31.1,31.08,31.09,18800.0,18.3111,18.3229,18.3111,18.317,18800.0
2011-03-22 14:35:00,31.08,31.08,31.05,31.08,22100.0,18.3111,18.3111,18.2934,18.3111,22100.0
2011-03-22 14:40:00,31.07,31.08,31.05,31.05,12900.0,18.3052,18.3111,18.2934,18.2934,12900.0
2011-03-22 14:45:00,31.05,31.07,31.04,31.04,21500.0,18.2934,18.3052,18.2875,18.2875,21500.0
2011-03-22 14:50:00,31.04,31.08,31.04,31.07,29700.0,18.2875,18.3111,18.2875,18.3052,29700.0
2011-03-22 14:55:00,31.08,31.09,31.06,31.06,19500.0,18.3111,18.317,18.2993,18.2993,19500.0
2011-03-22 15:00:00,31.07,31.08,31.05,31.05,24700.0,18.3052,18.3111,18.2934,18.2934,24700.0
2011-03-22 15:05:00,31.04,31.05,31.02,31.05,36200.0,18.2875,18.2934,18.2758,18.2934,36200.0
2011-03-22 15:10:00,31.05,31.07,31.04,31.07,23500.0,18.2934,18.3052,18.2875,18.3052,23500.0
2011-03-22 15:15:00,31.06,31.07,31.03,31.03,16100.0,18.2993,18.3052,18.2817,18.2817,16100.0
2011-03-22 15:20:00,31.03,31.05,31.01,31.05,23700.0,18.2817,18.2934,18.2699,18.2934,23700.0
2011-03-22 15:25:00,31.05,31.06,31.03,31.04,14100.0,18.2934,18.2993,18.2817,18.2875,14100.0
2011-03-22 15:30:00,31.04,31.05,31.0,31.0,24800.0,18.2875,18.2934,18.264,18.264,24800.0
2011-03-22 15:35:00,31.0,31.01,30.97,30.98,20900.0,18.264,18.2699,18.2463,18.2522,20900.0
2011-03-22 15:40:00,30.98,31.03,30.96,31.02,48200.0,18.2522,18.2817,18.2404,18.2758,48200.0
2011-03-22 15:45:00,31.03,31.06,31.03,31.04,75200.0,18.2817,18.2993,18.2817,18.2875,75200.0
2011-03-22 15:50:00,31.05,31.05,31.0,31.0,51800.0,18.2934,18.2934,18.264,18.264,51800.0
2011-03-22 15:55:00,31.0,31.04,31.0,31.01,179200.0,18.264,18.2875,18.264,18.2699,179200.0
2011-03-23 09:30:00,30.92,31.02,30.9,30.96,35000.0,18.2168,18.2758,18.2051,18.2404,35000.0
2011-03-23 09:35:00,30.96,30.97,30.83,30.84,19400.0,18.2404,18.2463,18.1638,18.1697,19400.0
2011-03-23 09:40:00,30.82,30.86,30.8,30.8,18000.0,18.1579,18.1815,18.1461,18.1461,18000.0
2011-03-23 09:45:00,30.79,30.83,30.77,30.77,18200.0,18.1403,18.1638,18.1285,18.1285,18200.0
2011-03-23 09:50:00,30.78,30.81,30.78,30.8,4700.0,18.1344,18.152,18.1344,18.1461,4700.0
2011-03-23 09:55:00,30.8,30.93,30.8,30.93,25400.0,18.1461,18.2227,18.1461,18.2227,25400.0
2011-03-23 10:00:00,30.92,30.94,30.8,30.85,44700.0,18.2168,18.2286,18.1461,18.1756,44700.0
2011-03-23 10:05:00,30.85,30.85,30.78,30.78,28700.0,18.1756,18.1756,18.1344,18.1344,28700.0
2011-03-23 10:10:00,30.78,30.83,30.78,30.83,11500.0,18.1344,18.1638,18.1344,18.1638,11500.0
2011-03-23 10:15:00,30.83,30.93,30.83,30.91,13300.0,18.1638,18.2227,18.1638,18.211,13300.0
2011-03-23 10:20:00,30.91,30.93,30.9,30.91,12900.0,18.211,18.2227,18.2051,18.211,12900.0
2011-03-23 10:25:00,30.91,30.94,30.91,30.94,11700.0,18.211,18.2286,18.211,18.2286,11700.0
2011-03-23 10:30:00,30.94,30.97,30.91,30.92,21100.0,18.2286,18.2463,18.211,18.2168,21100.0
2011-03-23 10:35:00,30.91,30.93,30.87,30.89,19000.0,18.211,18.2227,18.1874,18.1992,19000.0
2011-03-23 10:40:00,30.88,30.88,30.83,30.83,6400.0,18.1933,18.1933,18.1638,18.1638,6400.0
2011-03-23 10:45:00,30.83,30.83,30.79,30.83,10100.0,18.1638,18.1638,18.1403,18.1638,10100.0
2011-03-23 10:50:00,30.83,30.86,30.81,30.86,16000.0,18.1638,18.1815,18.152,18.1815,16000.0
2011-03-23 10:55:00,30.86,30.86,30.8,30.8,5100.0,18.1815,18.1815,18.1461,18.1461,5100.0
2011-03-23 11:00:00,30.8,30.87,30.8,30.86,9400.0,18.1461,18.1874,18.1461,18.1815,9400.0
2011-03-23 11:05:00,30.86,30.87,30.82,30.85,7800.0,18.1815,18.1874,18.1579,18.1756,7800.0
2011-03-23 11:10:00,30.85,30.86,30.81,30.81,5500.0,18.1756,18.1815,18.152,18.152,5500.0
2011-03-23 11:15:00,30.8,30.81,30.8,30.8,6400.0,18.1461,18.152,18.1461,18.1461,6400.0
2011-03-23 11:20:00,30.81,30.81,30.8,30.8,2400.0,18.152,18.152,18.1461,18.1461,2400.0
2011-03-23 11:25:00,30.81,30.86,30.8,30.81,14900.0,18.152,18.1815,18.1461,18.152,14900.0
2011-03-23 11:30:00,30.81,30.81,30.78,30.79,9900.0,18.152,18.152,18.1344,18.1403,9900.0
2011-03-23 11:35:00,30.79,30.81,30.78,30.78,4600.0,18.1403,18.152,18.1344,18.1344,4600.0
2011-03-23 11:40:00,30.79,30.79,30.78,30.79,8800.0,18.1403,18.1403,18.1344,18.1403,8800.0
2011-03-23 11:45:00,30.79,30.86,30.79,30.85,71800.0,18.1403,18.1815,18.1403,18.1756,71800.0
2011-03-23 11:50:00,30.84,30.88,30.83,30.86,34000.0,18.1697,18.1933,18.1638,18.1815,34000.0
2011-03-23 11:55:00,30.86,30.86,30.81,30.83,15900.0,18.1815,18.1815,18.152,18.1638,15900.0
2011-03-23 12:00:00,30.84,30.85,30.82,30.82,4200.0,18.1697,18.1756,18.1579,18.1579,4200.0
2011-03-23 12:05:00,30.83,30.83,30.8,30.8,7600.0,18.1638,18.1638,18.1461,18.1461,7600.0
2011-03-23 12:10:00,30.8,30.82,30.78,30.81,33400.0,18.1461,18.1579,18.1344,18.152,33400.0
2011-03-23 12:15:00,30.8,30.82,30.79,30.81,18700.0,18.1461,18.1579,18.1403,18.152,18700.0
2011-03-23 12:20:00,30.8,30.86,30.8,30.86,15400.0,18.1461,18.1815,18.1461,18.1815,15400.0
2011-03-23 12:25:00,30.86,30.9,30.84,30.9,9400.0,18.1815,18.2051,18.1697,18.2051,9400.0
2011-03-23 12:30:00,30.9,30.92,30.87,30.87,19400.0,18.2051,18.2168,18.1874,18.1874,19400.0
2011-03-23 12:35:00,30.87,30.96,30.87,30.96,63100.0,18.1874,18.2404,18.1874,18.2404,63100.0
2011-03-23 12:40:00,30.96,30.98,30.95,30.97,33000.0,18.2404,18.2522,18.2345,18.2463,33000.0
2011-03-23 12:45:00,30.97,30.98,30.96,30.97,6700.0,18.2463,18.2522,18.2404,18.2463,6700.0
2011-03-23 12:50:00,30.97,30.97,30.95,30.95,3800.0,18.2463,18.2463,18.2345,18.2345,3800.0
2011-03-23 12:55:00,30.96,30.98,30.96,30.97,5200.0,18.2404,18.2522,18.2404,18.2463,5200.0
2011-03-23 13:00:00,30.98,30.99,30.97,30.99,3400.0,18.2522,18.2581,18.2463,18.2581,3400.0
2011-03-23 13:05:00,30.98,30.99,30.98,30.98,1700.0,18.2522,18.2581,18.2522,18.2522,1700.0
2011-03-23 13:10:00,30.99,30.99,30.95,30.95,11400.0,18.2581,18.2581,18.2345,18.2345,11400.0
2011-03-23 13:15:00,30.95,30.96,30.95,30.95,4200.0,18.2345,18.2404,18.2345,18.2345,4200.0
2011-03-23 13:20:00,30.96,30.96,30.95,30.96,2600.0,18.2404,18.2404,18.2345,18.2404,2600.0
2011-03-23 13:25:00,30.95,30.95,30.94,30.94,5100.0,18.2345,18.2345,18.2286,18.2286,5100.0
2011-03-23 13:30:00,30.95,30.97,30.94,30.97,10800.0,18.2345,18.2463,18.2286,18.2463,10800.0
2011-03-23 13:35:00,30.97,30.98,30.95,30.98,9200.0,18.2463,18.2522,18.2345,18.2522,9200.0
2011-03-23 13:40:00,30.98,30.99,30.98,30.98,7700.0,18.2522,18.2581,18.2522,18.2522,7700.0
2011-03-23 13:45:00,30.99,31.02,30.99,31.01,19100.0,18.2581,18.2758,18.2581,18.2699,19100.0
2011-03-23 13:50:00,31.02,31.06,31.02,31.05,21700.0,18.2758,18.2993,18.2758,18.2934,21700.0
2011-03-23 13:55:00,31.05,31.07,31.05,31.07,17300.0,18.2934,18.3052,18.2934,18.3052,17300.0
2011-03-23 14:00:00,31.06,31.07,31.05,31.05,14600.0,18.2993,18.3052,18.2934,18.2934,14600.0
2011-03-23 14:05:00,31.05,31.08,31.04,31.08,25400.0,18.2934,18.3111,18.2875,18.3111,25400.0
2011-03-23 14:10:00,31.07,31.07,31.05,31.05,26300.0,18.3052,18.3052,18.2934,18.2934,26300.0
2011-03-23 14:15:00,31.05,31.07,31.04,31.04,15000.0,18.2934,18.3052,18.2875,18.2875,15000.0
2011-03-23 14:20:00,31.05,31.05,31.04,31.04,12800.0,18.2934,18.2934,18.2875,18.2875,12800.0
2011-03-23 14:25:00,31.04,31.05,31.04,31.05,5600.0,18.2875,18.2934,18.2875,18.2934,5600.0
2011-03-23 14:30:00,31.04,31.05,31.01,31.01,12100.0,18.2875,18.2934,18.2699,18.2699,12100.0
2011-03-23 14:35:00,31.01,31.01,30.99,30.99,11600.0,18.2699,18.2699,18.2581,18.2581,11600.0
2011-03-23 14:40:00,31.0,31.0,30.99,30.99,3800.0,18.264,18.264,18.2581,18.2581,3800.0
2011-03-23 14:45:00,30.99,31.01,30.99,30.99,15400.0,18.2581,18.2699,18.2581,18.2581,15400.0
2011-03-23 14:50:00,31.0,31.09,30.99,31.09,35900.0,18.264,18.317,18.2581,18.317,35900.0
2011-03-23 14:55:00,31.08,31.11,31.08,31.11,49900.0,18.3111,18.3288,18.3111,18.3288,49900.0
2011-03-23 15:00:00,31.11,31.16,31.11,31.15,106300.0,18.3288,18.3582,18.3288,18.3524,106300.0
2011-03-23 15:05:00,31.16,31.16,31.14,31.15,32700.0,18.3582,18.3582,18.3465,18.3524,32700.0
2011-03-23 15:10:00,31.15,31.19,31.13,31.19,53100.0,18.3524,18.3759,18.3406,18.3759,53100.0
2011-03-23 15:15:00,31.19,31.21,31.18,31.21,32100.0,18.3759,18.3877,18.37,18.3877,32100.0
2011-03-23 15:20:00,31.2,31.21,31.18,31.21,28800.0,18.3818,18.3877,18.37,18.3877,28800.0
2011-03-23 15:25:00,31.2,31.21,31.2,31.2,20800.0,18.3818,18.3877,18.3818,18.3818,20800.0
2011-03-23 15:30:00,31.2,31.23,31.15,31.15,56800.0,18.3818,18.3995,18.3524,18.3524,56800.0
2011-03-23 15:35:00,31.15,31.16,31.12,31.12,30600.0,18.3524,18.3582,18.3347,18.3347,30600.0
2011-03-23 15:40:00,31.12,31.16,31.12,31.15,30900.0,18.3347,18.3582,18.3347,18.3524,30900.0
2011-03-23 15:45:00,31.15,31.15,31.11,31.11,43600.0,18.3524,18.3524,18.3288,18.3288,43600.0
2011-03-23 15:50:00,31.11,31.18,31.11,31.15,76900.0,18.3288,18.37,18.3288,18.3524,76900.0
2011-03-23 15:55:00,31.15,31.17,31.15,31.17,161500.0,18.3524,18.3641,18.3524,18.3641,161500.0
2011-03-24 09:30:00,31.31,31.34,31.18,31.25,50200.0,18.4466,18.4643,18.37,18.4113,50200.0
2011-03-24 09:35:00,31.26,31.29,31.24,31.28,87100.0,18.4172,18.4348,18.4054,18.4289,87100.0
2011-03-24 09:40:00,31.27,31.35,31.23,31.32,34200.0,18.4231,18.4702,18.3995,18.4525,34200.0
2011-03-24 09:45:00,31.32,31.33,31.25,31.27,26000.0,18.4525,18.4584,18.4113,18.4231,26000.0
2011-03-24 09:50:00,31.28,31.3,31.25,31.26,30800.0,18.4289,18.4407,18.4113,18.4172,30800.0
2011-03-24 09:55:00,31.25,31.26,31.21,31.22,39000.0,18.4113,18.4172,18.3877,18.3936,39000.0
2011-03-24 10:00:00,31.21,31.26,31.2,31.25,27400.0,18.3877,18.4172,18.3818,18.4113,27400.0
2011-03-24 10:05:00,31.24,31.28,31.22,31.23,53000.0,18.4054,18.4289,18.3936,18.3995,53000.0
2011-03-24 10:10:00,31.22,31.25,31.19,31.24,27600.0,18.3936,18.4113,18.3759,18.4054,27600.0
2011-03-24 10:15:00,31.23,31.25,31.21,31.21,21400.0,18.3995,18.4113,18.3877,18.3877,21400.0
2011-03-24 10:20:00,31.2,31.25,31.2,31.25,19800.0,18.3818,18.4113,18.3818,18.4113,19800.0
2011-03-24 10:25:00,31.25,31.34,31.24,31.34,43400.0,18.4113,18.4643,18.4054,18.4643,43400.0
2011-03-24 10:30:00,31.35,31.35,31.3,31.34,22100.0,18.4702,18.4702,18.4407,18.4643,22100.0
2011-03-24 10:35:00,31.35,31.35,31.32,31.33,44800.0,18.4702,18.4702,18.4525,18.4584,44800.0
2011-03-24 10:40:00,31.34,31.39,31.34,31.37,15000.0,18.4643,18.4938,18.4643,18.482,15000.0
2011-03-24 10:45:00,31.37,31.37,31.33,31.33,8800.0,18.482,18.482,18.4584,18.4584,8800.0
2011-03-24 10:50:00,31.33,31.35,31.32,31.35,10000.0,18.4584,18.4702,18.4525,18.4702,10000.0
2011-03-24 10:55:00,31.35,31.43,31.35,31.38,24100.0,18.4702,18.5173,18.4702,18.4879,24100.0
2011-03-24 11:00:00,31.38,31.4,31.37,31.38,12700.0,18.4879,18.4996,18.482,18.4879,12700.0
2011-03-24 11:05:00,31.39,31.41,31.38,31.4,27500.0,18.4938,18.5055,18.4879,18.4996,27500.0
2011-03-24 11:10:00,31.4,31.43,31.39,31.42,24700.0,18.4996,18.5173,18.4938,18.5114,24700.0
2011-03-24 11:15:00,31.42,31.44,31.4,31.4,15600.0,18.5114,18.5232,18.4996,18.4996,15600.0
2011-03-24 11:20:00,31.39,31.39,31.32,31.33,45300.0,18.4938,18.4938,18.4525,18.4584,45300.0
2011-03-24 11:25:00,31.33,31.38,31.32,31.38,16500.0,18.4584,18.4879,18.4525,18.4879,16500.0
2011-03-24 11:30:00,31.37,31.4,31.37,31.38,10700.0,18.482,18.4996,18.482,18.4879,10700.0
2011-03-24 11:35:00,31.38,31.4,31.38,31.39,9000.0,18.4879,18.4996,18.4879,18.4938,9000.0
2011-03-24 11:40:00,31.4,31.4,31.34,31.34,9000.0,18.4996,18.4996,18.4643,18.4643,9000.0
2011-03-24 11:45:00,31.34,31.34,31.32,31.32,5500.0,18.4643,18.4643,18.4525,18.4525,5500.0
2011-03-24 11:50:00,31.32,31.32,31.3,31.31,13600.0,18.4525,18.4525,18.4407,18.4466,13600.0
2011-03-24 11:55:00,31.3,31.35,31.3,31.32,21100.0,18.4407,18.4702,18.4407,18.4525,21100.0
2011-03-24 12:00:00,31.33,31.33,31.3,31.33,15400.0,18.4584,18.4584,18.4407,18.4584,15400.0
2011-03-24 12:05:00,31.33,31.33,31.3,31.3,14100.0,18.4584,18.4584,18.4407,18.4407,14100.0
2011-03-24 12:10:00,31.3,31.32,31.3,31.3,115000.0,18.4407,18.4525,18.4407,18.4407,115000.0
2011-03-24 12:15:00,31.31,31.37,31.31,31.37,37900.0,18.4466,18.482,18.4466,18.482,37900.0
2011-03-24 12:20:00,31.36,31.36,31.35,31.35,13700.0,18.4761,18.4761,18.4702,18.4702,13700.0
2011-03-24 12:25:00,31.36,31.39,31.36,31.36,20000.0,18.4761,18.4938,18.4761,18.4761,20000.0
2011-03-24 12:30:00,31.36,31.37,31.35,31.36,15200.0,18.4761,18.482,18.4702,18.4761,15200.0
2011-03-24 12:35:00,31.35,31.4,31.35,31.39,29200.0,18.4702,18.4996,18.4702,18.4938,29200.0
2011-03-24 12:40:00,31.39,31.4,31.37,31.37,14100.0,18.4938,18.4996,18.482,18.482,14100.0
2011-03-24 12:45:00,31.37,31.38,31.35,31.35,17200.0,18.482,18.4879,18.4702,18.4702,17200.0
2011-03-24 12:50:00,31.35,31.35,31.32,31.32,22400.0,18.4702,18.4702,18.4525,18.4525,22400.0
2011-03-24 12:55:00,31.32,31.32,31.29,31.31,31900.0,18.4525,18.4525,18.4348,18.4466,31900.0
2011-03-24 13:00:00,31.31,31.31,31.3,31.3,9000.0,18.4466,18.4466,18.4407,18.4407,9000.0
2011-03-24 13:05:00,31.3,31.31,31.3,31.3,10300.0,18.4407,18.4466,18.4407,18.4407,10300.0
2011-03-24 13:10:00,31.3,31.31,31.3,31.31,5200.0,18.4407,18.4466,18.4407,18.4466,5200.0
2011-03-24 13:15:00,31.31,31.35,31.31,31.34,6900.0,18.4466,18.4702,18.4466,18.4643,6900.0
2011-03-24 13:20:00,31.34,31.34,31.32,31.33,8300.0,18.4643,18.4643,18.4525,18.4584,8300.0
2011-03-24 13:25:00,31.32,31.36,31.32,31.33,18500.0,18.4525,18.4761,18.4525,18.4584,18500.0
2011-03-24 13:30:00,31.33,31.38,31.33,31.38,31500.0,18.4584,18.4879,18.4584,18.4879,31500.0
2011-03-24 13:35:00,31.37,31.37,31.33,31.33,58700.0,18.482,18.482,18.4584,18.4584,58700.0
2011-03-24 13:40:00,31.34,31.34,31.32,31.32,5100.0,18.4643,18.4643,18.4525,18.4525,5100.0
2011-03-24 13:45:00,31.32,31.32,31.3,31.31,19500.0,18.4525,18.4525,18.4407,18.4466,19500.0
2011-03-24 13:50:00,31.31,31.33,31.31,31.32,7700.0,18.4466,18.4584,18.4466,18.4525,7700.0
2011-03-24 13:55:00,31.32,31.33,31.32,31.32,6600.0,18.4525,18.4584,18.4525,18.4525,6600.0
2011-03-24 14:00:00,31.32,31.35,31.32,31.35,12400.0,18.4525,18.4702,18.4525,18.4702,12400.0
2011-03-24 14:05:00,31.34,31.36,31.31,31.36,26100.0,18.4643,18.4761,18.4466,18.4761,26100.0
2011-03-24 14:10:00,31.35,31.36,31.32,31.32,20400.0,18.4702,18.4761,18.4525,18.4525,20400.0
2011-03-24 14:15:00,31.32,31.33,31.32,31.32,15900.0,18.4525,18.4584,18.4525,18.4525,15900.0
2011-03-24 14:20:00,31.32,31.33,31.31,31.31,15500.0,18.4525,18.4584,18.4466,18.4466,15500.0
2011-03-24 14:25:00,31.32,31.36,31.31,31.35,34300.0,18.4525,18.4761,18.4466,18.4702,34300.0
2011-03-24 14:30:00,31.35,31.37,31.35,31.35,23500.0,18.4702,18.482,18.4702,18.4702,23500.0
2011-03-24 14:35:00,31.35,31.37,31.34,31.37,62300.0,18.4702,18.482,18.4643,18.482,62300.0
2011-03-24 14:40:00,31.37,31.37,31.35,31.36,22100.0,18.482,18.482,18.4702,18.4761,22100.0
2011-03-24 14:45:00,31.35,31.41,31.35,31.4,57800.0,18.4702,18.5055,18.4702,18.4996,57800.0
2011-03-24 14:50:00,31.4,31.4,31.35,31.35,19300.0,18.4996,18.4996,18.4702,18.4702,19300.0
2011-03-24 14:55:00,31.35,31.38,31.34,31.37,31600.0,18.4702,18.4879,18.4643,18.482,31600.0
2011-03-24 15:00:00,31.37,31.38,31.34,31.34,14900.0,18.482,18.4879,18.4643,18.4643,14900.0
2011-03-24 15:05:00,31.35,31.35,31.3,31.3,29200.0,18.4702,18.4702,18.4407,18.4407,29200.0
2011-03-24 15:10:00,31.31,31.31,31.28,31.29,67400.0,18.4466,18.4466,18.4289,18.4348,67400.0
2011-03-24 15:15:00,31.29,31.3,31.28,31.3,54200.0,18.4348,18.4407,18.4289,18.4407,54200.0
2011-03-24 15:20:00,31.3,31.3,31.27,31.28,105800.0,18.4407,18.4407,18.4231,18.4289,105800.0
2011-03-24 15:25:00,31.28,31.29,31.26,31.26,53300.0,18.4289,18.4348,18.4172,18.4172,53300.0
2011-03-24 15:30:00,31.27,31.27,31.24,31.25,43100.0,18.4231,18.4231,18.4054,18.4113,43100.0
2011-03-24 15:35:00,31.25,31.25,31.18,31.18,44100.0,18.4113,18.4113,18.37,18.37,44100.0
2011-03-24 15:40:00,31.19,31.23,31.16,31.23,38100.0,18.3759,18.3995,18.3582,18.3995,38100.0
2011-03-24 15:45:00,31.22,31.23,31.16,31.19,77500.0,18.3936,18.3995,18.3582,18.3759,77500.0
2011-03-24 15:50:00,31.19,31.19,31.17,31.17,30500.0,18.3759,18.3759,18.3641,18.3641,30500.0
2011-03-24 15:55:00,31.17,31.18,31.16,31.18,121600.0,18.3641,18.37,18.3582,18.37,121600.0
2011-03-25 09:30:00,31.25,31.33,31.25,31.28,23200.0,18.4113,18.4584,18.4113,18.4289,23200.0
2011-03-25 09:35:00,31.27,31.27,31.21,31.22,20300.0,18.4231,18.4231,18.3877,18.3936,20300.0
2011-03-25 09:40:00,31.22,31.28,31.19,31.26,72600.0,18.3936,18.4289,18.3759,18.4172,72600.0
2011-03-25 09:45:00,31.25,31.32,31.24,31.31,67100.0,18.4113,18.4525,18.4054,18.4466,67100.0
2011-03-25 09:50:00,31.3,31.34,31.26,31.28,27300.0,18.4407,18.4643,18.4172,18.4289,27300.0
2011-03-25 09:55:00,31.28,31.28,31.21,31.28,24000.0,18.4289,18.4289,18.3877,18.4289,24000.0
2011-03-25 10:00:00,31.26,31.3,31.22,31.26,50700.0,18.4172,18.4407,18.3936,18.4172,50700.0
2011-03-25 10:05:00,31.27,31.32,31.27,31.3,24400.0,18.4231,18.4525,18.4231,18.4407,24400.0
2011-03-25 10:10:00,31.3,31.33,31.26,31.3,28900.0,18.4407,18.4584,18.4172,18.4407,28900.0
2011-03-25 10:15:00,31.28,31.33,31.26,31.27,37700.0,18.4289,18.4584,18.4172,18.4231,37700.0
2011-03-25 10:20:00,31.28,31.34,31.27,31.34,50900.0,18.4289,18.4643,18.4231,18.4643,50900.0
2011-03-25 10:25:00,31.34,31.35,31.3,31.3,31800.0,18.4643,18.4702,18.4407,18.4407,31800.0
2011-03-25 10:30:00,31.29,31.33,31.28,31.32,19000.0,18.4348,18.4584,18.4289,18.4525,19000.0
2011-03-25 10:35:00,31.32,31.37,31.32,31.37,6900.0,18.4525,18.482,18.4525,18.482,6900.0
2011-03-25 10:40:00,31.37,31.38,31.34,31.34,10900.0,18.482,18.4879,18.4643,18.4643,10900.0
2011-03-25 10:45:00,31.34,31.38,31.33,31.38,13000.0,18.4643,18.4879,18.4584,18.4879,13000.0
2011-03-25 10:50:00,31.37,31.38,31.33,31.38,14600.0,18.482,18.4879,18.4584,18.4879,14600.0
2011-03-25 10:55:00,31.38,31.41,31.37,31.37,9300.0,18.4879,18.5055,18.482,18.482,9300.0
2011-03-25 11:00:00,31.37,31.37,31.33,31.36,8300.0,18.482,18.482,18.4584,18.4761,8300.0
2011-03-25 11:05:00,31.37,31.44,31.36,31.44,16000.0,18.482,18.5232,18.4761,18.5232,16000.0
2011-03-25 11:10:00,31.43,31.43,31.4,31.4,8800.0,18.5173,18.5173,18.4996,18.4996,8800.0
2011-03-25 11:15:00,31.4,31.44,31.4,31.44,19100.0,18.4996,18.5232,18.4996,18.5232,19100.0
2011-03-25 11:20:00,31.44,31.44,31.42,31.44,25700.0,18.5232,18.5232,18.5114,18.5232,25700.0
2011-03-25 11:25:00,31.44,31.48,31.43,31.47,28000.0,18.5232,18.5468,18.5173,18.5409,28000.0
2011-03-25 11:30:00,31.48,31.48,31.46,31.48,10000.0,18.5468,18.5468,18.535,18.5468,10000.0
2011-03-25 11:35:00,31.48,31.49,31.43,31.44,32200.0,18.5468,18.5527,18.5173,18.5232,32200.0
2011-03-25 11:40:00,31.43,31.45,31.43,31.43,6700.0,18.5173,18.5291,18.5173,18.5173,6700.0
2011-03-25 11:45:00,31.44,31.46,31.44,31.44,25400.0,18.5232,18.535,18.5232,18.5232,25400.0
2011-03-25 11:50:00,31.44,31.44,31.4,31.41,34400.0,18.5232,18.5232,18.4996,18.5055,34400.0
2011-03-25 11:55:00,31.42,31.42,31.4,31.41,4000.0,18.5114,18.5114,18.4996,18.5055,4000.0
2011-03-25 12:00:00,31.41,31.44,31.41,31.44,32000.0,18.5055,18.5232,18.5055,18.5232,32000.0
2011-03-25 12:05:00,31.44,31.44,31.41,31.43,11700.0,18.5232,18.5232,18.5055,18.5173,11700.0
2011-03-25 12:10:00,31.43,31.43,31.42,31.43,6800.0,18.5173,18.5173,18.5114,18.5173,6800.0
2011-03-25 12:15:00,31.43,31.44,31.43,31.44,8100.0,18.5173,18.5232,18.5173,18.5232,8100.0
2011-03-25 12:20:00,31.44,31.46,31.44,31.46,11000.0,18.5232,18.535,18.5232,18.535,11000.0
2011-03-25 12:25:00,31.46,31.46,31.45,31.45,9200.0,18.535,18.535,18.5291,18.5291,9200.0
2011-03-25 12:30:00,31.46,31.47,31.44,31.44,10200.0,18.535,18.5409,18.5232,18.5232,10200.0
2011-03-25 12:35:00,31.43,31.43,31.42,31.42,11100.0,18.5173,18.5173,18.5114,18.5114,11100.0
2011-03-25 12:40:00,31.42,31.44,31.42,31.43,8100.0,18.5114,18.5232,18.5114,18.5173,8100.0
2011-03-25 12:45:00,31.42,31.43,31.41,31.42,7900.0,18.5114,18.5173,18.5055,18.5114,7900.0
2011-03-25 12:50:00,31.42,31.43,31.42,31.42,5300.0,18.5114,18.5173,18.5114,18.5114,5300.0
2011-03-25 12:55:00,31.43,31.43,31.4,31.4,7700.0,18.5173,18.5173,18.4996,18.4996,7700.0
2011-03-25 13:00:00,31.4,31.42,31.4,31.4,25800.0,18.4996,18.5114,18.4996,18.4996,25800.0
2011-03-25 13:05:00,31.38,31.42,31.38,31.39,14400.0,18.4879,18.5114,18.4879,18.4938,14400.0
2011-03-25 13:10:00,31.39,31.39,31.37,31.37,12200.0,18.4938,18.4938,18.482,18.482,12200.0
2011-03-25 13:15:00,31.37,31.38,31.36,31.38,16500.0,18.482,18.4879,18.4761,18.4879,16500.0
2011-03-25 13:20:00,31.38,31.38,31.36,31.38,9900.0,18.4879,18.4879,18.4761,18.4879,9900.0
2011-03-25 13:25:00,31.39,31.39,31.38,31.39,4000.0,18.4938,18.4938,18.4879,18.4938,4000.0
2011-03-25 13:30:00,31.39,31.39,31.33,31.35,22300.0,18.4938,18.4938,18.4584,18.4702,22300.0
2011-03-25 13:35:00,31.34,31.35,31.33,31.35,5600.0,18.4643,18.4702,18.4584,18.4702,5600.0
2011-03-25 13:40:00,31.34,31.35,31.32,31.34,9900.0,18.4643,18.4702,18.4525,18.4643,9900.0
2011-03-25 13:45:00,31.33,31.34,31.32,31.34,8200.0,18.4584,18.4643,18.4525,18.4643,8200.0
2011-03-25 13:50:00,31.34,31.35,31.33,31.33,14000.0,18.4643,18.4702,18.4584,18.4584,14000.0
2011-03-25 13:55:00,31.33,31.33,31.3,31.32,21400.0,18.4584,18.4584,18.4407,18.4525,21400.0
2011-03-25 14:00:00,31.32,31.33,31.3,31.32,10900.0,18.4525,18.4584,18.4407,18.4525,10900.0
2011-03-25 14:05:00,31.32,31.34,31.32,31.34,12400.0,18.4525,18.4643,18.4525,18.4643,12400.0
2011-03-25 14:10:00,31.34,31.34,31.32,31.33,5800.0,18.4643,18.4643,18.4525,18.4584,5800.0
2011-03-25 14:15:00,31.33,31.35,31.3,31.31,13600.0,18.4584,18.4702,18.4407,18.4466,13600.0
2011-03-25 14:20:00,31.31,31.31,31.28,31.28,11400.0,18.4466,18.4466,18.4289,18.4289,11400.0
2011-03-25 14:25:00,31.29,31.29,31.28,31.28,3600.0,18.4348,18.4348,18.4289,18.4289,3600.0
2011-03-25 14:30:00,31.29,31.29,31.26,31.26,29200.0,18.4348,18.4348,18.4172,18.4172,29200.0
2011-03-25 14:35:00,31.27,31.27,31.26,31.26,13000.0,18.4231,18.4231,18.4172,18.4172,13000.0
2011-03-25 14:40:00,31.26,31.27,31.26,31.27,14500.0,18.4172,18.4231,18.4172,18.4231,14500.0
2011-03-25 14:45:00,31.27,31.27,31.24,31.24,42200.0,18.4231,18.4231,18.4054,18.4054,42200.0
2011-03-25 14:50:00,31.24,31.25,31.24,31.24,6400.0,18.4054,18.4113,18.4054,18.4054,6400.0
2011-03-25 14:55:00,31.25,31.25,31.21,31.22,48300.0,18.4113,18.4113,18.3877,18.3936,48300.0
2011-03-25 15:00:00,31.21,31.22,31.21,31.21,19600.0,18.3877,18.3936,18.3877,18.3877,19600.0
2011-03-25 15:05:00,31.21,31.22,31.19,31.19,22600.0,18.3877,18.3936,18.3759,18.3759,22600.0
2011-03-25 15:10:00,31.19,31.19,31.18,31.18,20600.0,18.3759,18.3759,18.37,18.37,20600.0
2011-03-25 15:15:00,31.18,31.18,31.15,31.18,85000.0,18.37,18.37,18.3524,18.37,85000.0
2011-03-25 15:20:00,31.18,31.21,31.15,31.15,135500.0,18.37,18.3877,18.3524,18.3524,135500.0
2011-03-25 15:25:00,31.15,31.16,31.13,31.15,34200.0,18.3524,18.3582,18.3406,18.3524,34200.0
2011-03-25 15:30:00,31.15,31.15,31.13,31.14,45100.0,18.3524,18.3524,18.3406,18.3465,45100.0
2011-03-25 15:35:00,31.14,31.17,31.13,31.15,97200.0,18.3465,18.3641,18.3406,18.3524,97200.0
2011-03-25 15:40:00,31.16,31.16,31.13,31.14,77300.0,18.3582,18.3582,18.3406,18.3465,77300.0
2011-03-25 15:45:00,31.13,31.13,31.06,31.09,122700.0,18.3406,18.3406,18.2993,18.317,122700.0
2011-03-25 15:50:00,31.08,31.1,31.08,31.09,72000.0,18.3111,18.3229,18.3111,18.317,72000.0
2011-03-25 15:55:00,31.08,31.1,31.07,31.1,162000.0,18.3111,18.3229,18.3052,18.3229,162000.0
2011-03-28 09:30:00,31.17,31.17,31.06,31.17,50400.0,18.3641,18.3641,18.2993,18.3641,50400.0
2011-03-28 09:35:00,31.17,31.22,31.12,31.15,39800.0,18.3641,18.3936,18.3347,18.3524,39800.0
2011-03-28 09:40:00,31.16,31.25,31.15,31.23,35600.0,18.3582,18.4113,18.3524,18.3995,35600.0
2011-03-28 09:45:00,31.22,31.27,31.18,31.18,30900.0,18.3936,18.4231,18.37,18.37,30900.0
2011-03-28 09:50:00,31.17,31.2,31.15,31.18,23200.0,18.3641,18.3818,18.3524,18.37,23200.0
2011-03-28 09:55:00,31.19,31.19,31.16,31.18,12500.0,18.3759,18.3759,18.3582,18.37,12500.0
2011-03-28 10:00:00,31.19,31.22,31.18,31.19,39200.0,18.3759,18.3936,18.37,18.3759,39200.0
2011-03-28 10:05:00,31.19,31.21,31.17,31.19,36900.0,18.3759,18.3877,18.3641,18.3759,36900.0
2011-03-28 10:10:00,31.19,31.21,31.16,31.2,13600.0,18.3759,18.3877,18.3582,18.3818,13600.0
2011-03-28 10:15:00,31.2,31.21,31.17,31.21,22000.0,18.3818,18.3877,18.3641,18.3877,22000.0
2011-03-28 10:20:00,31.21,31.22,31.18,31.19,15700.0,18.3877,18.3936,18.37,18.3759,15700.0
2011-03-28 10:25:00,31.18,31.2,31.16,31.2,9700.0,18.37,18.3818,18.3582,18.3818,9700.0
2011-03-28 10:30:00,31.2,31.2,31.19,31.2,10500.0,18.3818,18.3818,18.3759,18.3818,10500.0
2011-03-28 10:35:00,31.2,31.21,31.17,31.18,25800.0,18.3818,18.3877,18.3641,18.37,25800.0
2011-03-28 10:40:00,31.18,31.21,31.17,31.2,6100.0,18.37,18.3877,18.3641,18.3818,6100.0
2011-03-28 10:45:00,31.2,31.2,31.2,31.2,6900.0,18.3818,18.3818,18.3818,18.3818,6900.0
2011-03-28 10:50:00,31.2,31.21,31.18,31.18,16400.0,18.3818,18.3877,18.37,18.37,16400.0
2011-03-28 10:55:00,31.18,31.2,31.16,31.19,9400.0,18.37,18.3818,18.3582,18.3759,9400.0
2011-03-28 11:00:00,31.19,31.21,31.14,31.2,17400.0,18.3759,18.3877,18.3465,18.3818,17400.0
2011-03-28 11:05:00,31.21,31.26,31.21,31.24,11500.0,18.3877,18.4172,18.3877,18.4054,11500.0
2011-03-28 11:10:00,31.24,31.26,31.2,31.21,16300.0,18.4054,18.4172,18.3818,18.3877,16300.0
2011-03-28 11:15:00,31.2,31.23,31.2,31.22,6600.0,18.3818,18.3995,18.3818,18.3936,6600.0
2011-03-28 11:20:00,31.22,31.23,31.17,31.17,9900.0,18.3936,18.3995,18.3641,18.3641,9900.0
2011-03-28 11:25:00,31.18,31.18,31.14,31.15,6200.0,18.37,18.37,18.3465,18.3524,6200.0
2011-03-28 11:30:00,31.15,31.15,31.11,31.12,8800.0,18.3524,18.3524,18.3288,18.3347,8800.0
2011-03-28 11:35:00,31.13,31.13,31.07,31.1,6200.0,18.3406,18.3406,18.3052,18.3229,6200.0
2011-03-28 11:40:00,31.11,31.11,31.05,31.06,12300.0,18.3288,18.3288,18.2934,18.2993,12300.0
2011-03-28 11:45:00,31.05,31.08,31.04,31.06,17300.0,18.2934,18.3111,18.2875,18.2993,17300.0
2011-03-28 11:50:00,31.07,31.07,31.05,31.05,21900.0,18.3052,18.3052,18.2934,18.2934,21900.0
2011-03-28 11:55:00,31.05,31.1,31.05,31.1,11500.0,18.2934,18.3229,18.2934,18.3229,11500.0
2011-03-28 12:00:00,31.1,31.12,31.1,31.12,3800.0,18.3229,18.3347,18.3229,18.3347,3800.0
2011-03-28 12:05:00,31.12,31.12,31.05,31.07,49400.0,18.3347,18.3347,18.2934,18.3052,49400.0
2011-03-28 12:10:00,31.07,31.07,31.05,31.06,3500.0,18.3052,18.3052,18.2934,18.2993,3500.0
2011-03-28 12:15:00,31.04,31.07,31.04,31.06,4100.0,18.2875,18.3052,18.2875,18.2993,4100.0
2011-03-28 12:20:00,31.07,31.09,31.07,31.08,8100.0,18.3052,18.317,18.3052,18.3111,8100.0
2011-03-28 12:25:00,31.09,31.1,31.08,31.09,1300.0,18.317,18.3229,18.3111,18.317,1300.0
2011-03-28 12:30:00,31.09,31.11,31.09,31.11,3500.0,18.317,18.3288,18.317,18.3288,3500.0
2011-03-28 12:35:00,31.1,31.11,31.09,31.11,8000.0,18.3229,18.3288,18.317,18.3288,8000.0
2011-03-28 12:40:00,31.11,31.12,31.09,31.12,42400.0,18.3288,18.3347,18.317,18.3347,42400.0
2011-03-28 12:45:00,31.11,31.13,31.11,31.13,3100.0,18.3288,18.3406,18.3288,18.3406,3100.0
2011-03-28 12:50:00,31.13,31.17,31.13,31.15,13800.0,18.3406,18.3641,18.3406,18.3524,13800.0
2011-03-28 12:55:00,31.14,31.17,31.14,31.17,14000.0,18.3465,18.3641,18.3465,18.3641,14000.0
2011-03-28 13:00:00,31.16,31.16,31.15,31.16,1300.0,18.3582,18.3582,18.3524,18.3582,1300.0
2011-03-28 13:05:00,31.16,31.16,31.11,31.12,24000.0,18.3582,18.3582,18.3288,18.3347,24000.0
2011-03-28 13:10:00,31.12,31.13,31.09,31.1,11500.0,18.3347,18.3406,18.317,18.3229,11500.0
2011-03-28 13:15:00,31.1,31.1,31.08,31.08,2900.0,18.3229,18.3229,18.3111,18.3111,2900.0
2011-03-28 13:20:00,31.08,31.09,31.06,31.07,2400.0,18.3111,18.317,18.2993,18.3052,2400.0
2011-03-28 13:25:00,31.06,31.08,31.06,31.08,3700.0,18.2993,18.3111,18.2993,18.3111,3700.0
2011-03-28 13:30:00,31.08,31.09,31.07,31.08,4300.0,18.3111,18.317,18.3052,18.3111,4300.0
2011-03-28 13:35:00,31.07,31.09,31.07,31.09,4500.0,18.3052,18.317,18.3052,18.317,4500.0
2011-03-28 13:40:00,31.08,31.09,31.06,31.07,5700.0,18.3111,18.317,18.2993,18.3052,5700.0
2011-03-28 13:45:00,31.08,31.09,31.05,31.05,21600.0,18.3111,18.317,18.2934,18.2934,21600.0
2011-03-28 13:50:00,31.06,31.08,31.05,31.07,18800.0,18.2993,18.3111,18.2934,18.3052,18800.0
2011-03-28 13:55:00,31.07,31.1,31.06,31.09,14900.0,18.3052,18.3229,18.2993,18.317,14900.0
2011-03-28 14:00:00,31.09,31.09,31.07,31.09,7000.0,18.317,18.317,18.3052,18.317,7000.0
2011-03-28 14:05:00,31.09,31.11,31.09,31.11,8200.0,18.317,18.3288,18.317,18.3288,8200.0
2011-03-28 14:10:00,31.11,31.11,31.1,31.11,5200.0,18.3288,18.3288,18.3229,18.3288,5200.0
2011-03-28 14:15:00,31.11,31.11,31.09,31.11,11300.0,18.3288,18.3288,18.317,18.3288,11300.0
2011-03-28 14:20:00,31.11,31.13,31.09,31.11,15000.0,18.3288,18.3406,18.317,18.3288,15000.0
2011-03-28 14:25:00,31.12,31.12,31.06,31.08,27100.0,18.3347,18.3347,18.2993,18.3111,27100.0
2011-03-28 14:30:00,31.07,31.11,31.07,31.08,30400.0,18.3052,18.3288,18.3052,18.3111,30400.0
2011-03-28 14:35:00,31.09,31.11,31.08,31.11,8600.0,18.317,18.3288,18.3111,18.3288,8600.0
2011-03-28 14:40:00,31.1,31.11,31.06,31.06,17500.0,18.3229,18.3288,18.2993,18.2993,17500.0
2011-03-28 14:45:00,31.06,31.08,31.06,31.07,14000.0,18.2993,18.3111,18.2993,18.3052,14000.0
2011-03-28 14:50:00,31.08,31.08,31.06,31.07,5000.0,18.3111,18.3111,18.2993,18.3052,5000.0
2011-03-28 14:55:00,31.06,31.07,31.06,31.06,9500.0,18.2993,18.3052,18.2993,18.2993,9500.0
2011-03-28 15:00:00,31.06,31.09,31.06,31.09,10100.0,18.2993,18.317,18.2993,18.317,10100.0
2011-03-28 15:05:00,31.1,31.1,31.07,31.07,7900.0,18.3229,18.3229,18.3052,18.3052,7900.0
2011-03-28 15:10:00,31.07,31.11,31.07,31.1,9000.0,18.3052,18.3288,18.3052,18.3229,9000.0
2011-03-28 15:15:00,31.11,31.11,31.1,31.11,5500.0,18.3288,18.3288,18.3229,18.3288,5500.0
2011-03-28 15:20:00,31.1,31.1,31.08,31.08,7600.0,18.3229,18.3229,18.3111,18.3111,7600.0
2011-03-28 15:25:00,31.09,31.11,31.08,31.08,30300.0,18.317,18.3288,18.3111,18.3111,30300.0
2011-03-28 15:30:00,31.08,31.09,31.05,31.06,18000.0,18.3111,18.317,18.2934,18.2993,18000.0
2011-03-28 15:35:00,31.05,31.06,31.04,31.04,19100.0,18.2934,18.2993,18.2875,18.2875,19100.0
2011-03-28 15:40:00,31.04,31.05,31.01,31.04,29200.0,18.2875,18.2934,18.2699,18.2875,29200.0
2011-03-28 15:45:00,31.03,31.05,31.0,31.04,40500.0,18.2817,18.2934,18.264,18.2875,40500.0
2011-03-28 15:50:00,31.05,31.06,31.0,31.0,22900.0,18.2934,18.2993,18.264,18.264,22900.0
2011-03-28 15:55:00,31.0,31.03,30.99,30.99,92400.0,18.264,18.2817,18.2581,18.2581,92400.0
2011-03-29 09:30:00,30.96,31.09,30.89,30.89,33900.0,18.2404,18.317,18.1992,18.1992,33900.0
2011-03-29 09:35:00,30.9,30.9,30.82,30.83,33600.0,18.2051,18.2051,18.1579,18.1638,33600.0
2011-03-29 09:40:00,30.83,30.91,30.82,30.87,21300.0,18.1638,18.211,18.1579,18.1874,21300.0
2011-03-29 09:45:00,30.88,30.88,30.79,30.8,26500.0,18.1933,18.1933,18.1403,18.1461,26500.0
2011-03-29 09:50:00,30.81,30.84,30.79,30.83,13900.0,18.152,18.1697,18.1403,18.1638,13900.0
2011-03-29 09:55:00,30.81,30.81,30.76,30.8,14500.0,18.152,18.152,18.1226,18.1461,14500.0
2011-03-29 10:00:00,30.77,30.84,30.76,30.82,34100.0,18.1285,18.1697,18.1226,18.1579,34100.0
2011-03-29 10:05:00,30.82,30.85,30.78,30.83,25500.0,18.1579,18.1756,18.1344,18.1638,25500.0
2011-03-29 10:10:00,30.83,30.93,30.83,30.89,48000.0,18.1638,18.2227,18.1638,18.1992,48000.0
2011-03-29 10:15:00,30.89,30.99,30.89,30.95,63600.0,18.1992,18.2581,18.1992,18.2345,63600.0
2011-03-29 10:20:00,30.95,31.03,30.93,31.0,11500.0,18.2345,18.2817,18.2227,18.264,11500.0
2011-03-29 10:25:00,31.01,31.03,30.99,31.0,8100.0,18.2699,18.2817,18.2581,18.264,8100.0
2011-03-29 10:30:00,31.0,31.03,30.97,31.03,8500.0,18.264,18.2817,18.2463,18.2817,8500.0
2011-03-29 10:35:00,31.03,31.03,30.98,30.99,8900.0,18.2817,18.2817,18.2522,18.2581,8900.0
2011-03-29 10:40:00,30.99,31.02,30.99,31.02,8400.0,18.2581,18.2758,18.2581,18.2758,8400.0
2011-03-29 10:45:00,31.01,31.07,31.01,31.05,32300.0,18.2699,18.3052,18.2699,18.2934,32300.0
2011-03-29 10:50:00,31.05,31.11,31.05,31.05,9400.0,18.2934,18.3288,18.2934,18.2934,9400.0
2011-03-29 10:55:00,31.04,31.13,31.04,31.13,9200.0,18.2875,18.3406,18.2875,18.3406,9200.0
2011-03-29 11:00:00,31.13,31.16,31.09,31.1,16800.0,18.3406,18.3582,18.317,18.3229,16800.0
2011-03-29 11:05:00,31.09,31.09,31.05,31.05,14800.0,18.317,18.317,18.2934,18.2934,14800.0
2011-03-29 11:10:00,31.05,31.05,30.96,30.99,52500.0,18.2934,18.2934,18.2404,18.2581,52500.0
2011-03-29 11:15:00,30.98,31.04,30.98,31.04,11500.0,18.2522,18.2875,18.2522,18.2875,11500.0
2011-03-29 11:20:00,31.04,31.07,31.01,31.06,28100.0,18.2875,18.3052,18.2699,18.2993,28100.0
2011-03-29 11:25:00,31.08,31.13,31.05,31.12,19400.0,18.3111,18.3406,18.2934,18.3347,19400.0
2011-03-29 11:30:00,31.12,31.19,31.12,31.19,26600.0,18.3347,18.3759,18.3347,18.3759,26600.0
2011-03-29 11:35:00,31.18,31.21,31.18,31.2,33400.0,18.37,18.3877,18.37,18.3818,33400.0
2011-03-29 11:40:00,31.21,31.31,31.2,31.29,50700.0,18.3877,18.4466,18.3818,18.4348,50700.0
2011-03-29 11:45:00,31.3,31.3,31.24,31.24,22100.0,18.4407,18.4407,18.4054,18.4054,22100.0
2011-03-29 11:50:00,31.23,31.27,31.23,31.25,5300.0,18.3995,18.4231,18.3995,18.4113,5300.0
2011-03-29 11:55:00,31.25,31.29,31.23,31.25,17500.0,18.4113,18.4348,18.3995,18.4113,17500.0
2011-03-29 12:00:00,31.25,31.27,31.22,31.26,22000.0,18.4113,18.4231,18.3936,18.4172,22000.0
2011-03-29 12:05:00,31.28,31.31,31.27,31.3,21100.0,18.4289,18.4466,18.4231,18.4407,21100.0
2011-03-29 12:10:00,31.3,31.31,31.27,31.3,12000.0,18.4407,18.4466,18.4231,18.4407,12000.0
2011-03-29 12:15:00,31.3,31.32,31.28,31.32,18800.0,18.4407,18.4525,18.4289,18.4525,18800.0
2011-03-29 12:20:00,31.31,31.34,31.3,31.34,14600.0,18.4466,18.4643,18.4407,18.4643,14600.0
2011-03-29 12:25:00,31.33,31.34,31.33,31.34,7600.0,18.4584,18.4643,18.4584,18.4643,7600.0
2011-03-29 12:30:00,31.34,31.35,31.31,31.31,14200.0,18.4643,18.4702,18.4466,18.4466,14200.0
2011-03-29 12:35:00,31.31,31.34,31.31,31.33,7500.0,18.4466,18.4643,18.4466,18.4584,7500.0
2011-03-29 12:40:00,31.33,31.33,31.31,31.31,4100.0,18.4584,18.4584,18.4466,18.4466,4100.0
2011-03-29 12:45:00,31.31,31.32,31.31,31.32,7200.0,18.4466,18.4525,18.4466,18.4525,7200.0
2011-03-29 12:50:00,31.31,31.33,31.3,31.3,12700.0,18.4466,18.4584,18.4407,18.4407,12700.0
2011-03-29 12:55:00,31.31,31.32,31.29,31.3,7500.0,18.4466,18.4525,18.4348,18.4407,7500.0
2011-03-29 13:00:00,31.3,31.32,31.3,31.31,3900.0,18.4407,18.4525,18.4407,18.4466,3900.0
2011-03-29 13:05:00,31.3,31.31,31.3,31.31,4100.0,18.4407,18.4466,18.4407,18.4466,4100.0
2011-03-29 13:10:00,31.31,31.31,31.29,31.29,5800.0,18.4466,18.4466,18.4348,18.4348,5800.0
2011-03-29 13:15:00,31.29,31.29,31.27,31.27,3400.0,18.4348,18.4348,18.4231,18.4231,3400.0
2011-03-29 13:20:00,31.28,31.28,31.27,31.27,4000.0,18.4289,18.4289,18.4231,18.4231,4000.0
2011-03-29 13:25:00,31.28,31.28,31.27,31.28,2800.0,18.4289,18.4289,18.4231,18.4289,2800.0
2011-03-29 13:30:00,31.27,31.28,31.24,31.24,12900.0,18.4231,18.4289,18.4054,18.4054,12900.0
2011-03-29 13:35:00,31.24,31.25,31.23,31.25,5600.0,18.4054,18.4113,18.3995,18.4113,5600.0
2011-03-29 13:40:00,31.25,31.25,31.23,31.25,6300.0,18.4113,18.4113,18.3995,18.4113,6300.0
2011-03-29 13:45:00,31.24,31.29,31.24,31.29,7900.0,18.4054,18.4348,18.4054,18.4348,7900.0
2011-03-29 13:50:00,31.29,31.31,31.28,31.3,7100.0,18.4348,18.4466,18.4289,18.4407,7100.0
2011-03-29 13:55:00,31.3,31.3,31.27,31.27,3300.0,18.4407,18.4407,18.4231,18.4231,3300.0
2011-03-29 14:00:00,31.28,31.33,31.25,31.31,17800.0,18.4289,18.4584,18.4113,18.4466,17800.0
2011-03-29 14:05:00,31.32,31.33,31.3,31.33,16100.0,18.4525,18.4584,18.4407,18.4584,16100.0
2011-03-29 14:10:00,31.32,31.33,31.3,31.3,6400.0,18.4525,18.4584,18.4407,18.4407,6400.0
2011-03-29 14:15:00,31.3,31.31,31.28,31.3,19800.0,18.4407,18.4466,18.4289,18.4407,19800.0
2011-03-29 14:20:00,31.3,31.3,31.27,31.27,7800.0,18.4407,18.4407,18.4231,18.4231,7800.0
2011-03-29 14:25:00,31.28,31.31,31.27,31.3,16300.0,18.4289,18.4466,18.4231,18.4407,16300.0
2011-03-29 14:30:00,31.31,31.31,31.3,31.31,6800.0,18.4466,18.4466,18.4407,18.4466,6800.0
2011-03-29 14:35:00,31.31,31.32,31.31,31.31,19400.0,18.4466,18.4525,18.4466,18.4466,19400.0
2011-03-29 14:40:00,31.31,31.32,31.31,31.32,5500.0,18.4466,18.4525,18.4466,18.4525,5500.0
2011-03-29 14:45:00,31.32,31.35,31.32,31.35,30100.0,18.4525,18.4702,18.4525,18.4702,30100.0
2011-03-29 14:50:00,31.35,31.38,31.35,31.36,21000.0,18.4702,18.4879,18.4702,18.4761,21000.0
2011-03-29 14:55:00,31.36,31.38,31.35,31.35,8600.0,18.4761,18.4879,18.4702,18.4702,8600.0
2011-03-29 15:00:00,31.35,31.36,31.33,31.34,11900.0,18.4702,18.4761,18.4584,18.4643,11900.0
2011-03-29 15:05:00,31.34,31.34,31.29,31.29,9000.0,18.4643,18.4643,18.4348,18.4348,9000.0
2011-03-29 15:10:00,31.3,31.31,31.29,31.29,11200.0,18.4407,18.4466,18.4348,18.4348,11200.0
2011-03-29 15:15:00,31.29,31.31,31.28,31.28,11100.0,18.4348,18.4466,18.4289,18.4289,11100.0
2011-03-29 15:20:00,31.29,31.3,31.27,31.28,11600.0,18.4348,18.4407,18.4231,18.4289,11600.0
2011-03-29 15:25:00,31.28,31.28,31.27,31.27,7500.0,18.4289,18.4289,18.4231,18.4231,7500.0
2011-03-29 15:30:00,31.28,31.3,31.23,31.24,36500.0,18.4289,18.4407,18.3995,18.4054,36500.0
2011-03-29 15:35:00,31.24,31.24,31.21,31.21,10500.0,18.4054,18.4054,18.3877,18.3877,10500.0
2011-03-29 15:40:00,31.21,31.3,31.21,31.29,57100.0,18.3877,18.4407,18.3877,18.4348,57100.0
2011-03-29 15:45:00,31.29,31.33,31.29,31.31,35800.0,18.4348,18.4584,18.4348,18.4466,35800.0
2011-03-29 15:50:00,31.32,31.32,31.28,31.28,21100.0,18.4525,18.4525,18.4289,18.4289,21100.0
2011-03-29 15:55:00,31.29,31.3,31.28,31.29,77900.0,18.4348,18.4407,18.4289,18.4348,77900.0
2011-03-30 09:30:00,31.39,31.48,31.38,31.4,45500.0,18.4938,18.5468,18.4879,18.4996,45500.0
2011-03-30 09:35:00,31.4,31.43,31.37,31.4,48100.0,18.4996,18.5173,18.482,18.4996,48100.0
2011-03-30 09:40:00,31.4,31.48,31.39,31.47,30900.0,18.4996,18.5468,18.4938,18.5409,30900.0
2011-03-30 09:45:00,31.47,31.53,31.47,31.49,41900.0,18.5409,18.5762,18.5409,18.5527,41900.0
2011-03-30 09:50:00,31.48,31.57,31.48,31.52,44300.0,18.5468,18.5998,18.5468,18.5703,44300.0
2011-03-30 09:55:00,31.52,31.56,31.5,31.56,45700.0,18.5703,18.5939,18.5586,18.5939,45700.0
2011-03-30 10:00:00,31.56,31.56,31.54,31.54,4700.0,18.5939,18.5939,18.5821,18.5821,4700.0
2011-03-30 10:05:00,31.55,31.56,31.51,31.52,33700.0,18.588,18.5939,18.5645,18.5703,33700.0
2011-03-30 10:10:00,31.52,31.57,31.49,31.49,34600.0,18.5703,18.5998,18.5527,18.5527,34600.0
2011-03-30 10:15:00,31.49,31.53,31.49,31.49,20100.0,18.5527,18.5762,18.5527,18.5527,20100.0
2011-03-30 10:20:00,31.48,31.49,31.46,31.48,13000.0,18.5468,18.5527,18.535,18.5468,13000.0
2011-03-30 10:25:00,31.47,31.47,31.38,31.39,19100.0,18.5409,18.5409,18.4879,18.4938,19100.0
2011-03-30 10:30:00,31.4,31.44,31.38,31.41,28600.0,18.4996,18.5232,18.4879,18.5055,28600.0
2011-03-30 10:35:00,31.4,31.42,31.34,31.36,15500.0,18.4996,18.5114,18.4643,18.4761,15500.0
2011-03-30 10:40:00,31.36,31.38,31.29,31.37,28300.0,18.4761,18.4879,18.4348,18.482,28300.0
2011-03-30 10:45:00,31.37,31.39,31.36,31.37,12400.0,18.482,18.4938,18.4761,18.482,12400.0
2011-03-30 10:50:00,31.38,31.4,31.37,31.38,4200.0,18.4879,18.4996,18.482,18.4879,4200.0
2011-03-30 10:55:00,31.39,31.45,31.39,31.44,6300.0,18.4938,18.5291,18.4938,18.5232,6300.0
2011-03-30 11:00:00,31.44,31.49,31.42,31.49,31300.0,18.5232,18.5527,18.5114,18.5527,31300.0
2011-03-30 11:05:00,31.49,31.55,31.47,31.52,27000.0,18.5527,18.588,18.5409,18.5703,27000.0
2011-03-30 11:10:00,31.52,31.57,31.51,31.57,27100.0,18.5703,18.5998,18.5645,18.5998,27100.0
2011-03-30 11:15:00,31.57,31.58,31.56,31.58,10800.0,18.5998,18.6057,18.5939,18.6057,10800.0
2011-03-30 11:20:00,31.57,31.57,31.48,31.48,24700.0,18.5998,18.5998,18.5468,18.5468,24700.0
2011-03-30 11:25:00,31.47,31.5,31.44,31.49,13500.0,18.5409,18.5586,18.5232,18.5527,13500.0
2011-03-30 11:30:00,31.49,31.5,31.47,31.48,6900.0,18.5527,18.5586,18.5409,18.5468,6900.0
2011-03-30 11:35:00,31.49,31.5,31.42,31.42,21500.0,18.5527,18.5586,18.5114,18.5114,21500.0
2011-03-30 11:40:00,31.43,31.5,31.42,31.49,20200.0,18.5173,18.5586,18.5114,18.5527,20200.0
2011-03-30 11:45:00,31.49,31.5,31.46,31.49,8300.0,18.5527,18.5586,18.535,18.5527,8300.0
2011-03-30 11:50:00,31.48,31.48,31.41,31.42,65300.0,18.5468,18.5468,18.5055,18.5114,65300.0
2011-03-30 11:55:00,31.42,31.44,31.38,31.41,19500.0,18.5114,18.5232,18.4879,18.5055,19500.0
2011-03-30 12:00:00,31.42,31.45,31.42,31.44,7600.0,18.5114,18.5291,18.5114,18.5232,7600.0
2011-03-30 12:05:00,31.45,31.46,31.44,31.45,4200.0,18.5291,18.535,18.5232,18.5291,4200.0
2011-03-30 12:10:00,31.45,31.46,31.44,31.46,7100.0,18.5291,18.535,18.5232,18.535,7100.0
2011-03-30 12:15:00,31.47,31.55,31.46,31.54,34400.0,18.5409,18.588,18.535,18.5821,34400.0
2011-03-30 12:20:00,31.54,31.54,31.5,31.54,14300.0,18.5821,18.5821,18.5586,18.5821,14300.0
2011-03-30 12:25:00,31.55,31.55,31.49,31.49,62700.0,18.588,18.588,18.5527,18.5527,62700.0
2011-03-30 12:30:00,31.49,31.5,31.47,31.48,12000.0,18.5527,18.5586,18.5409,18.5468,12000.0
2011-03-30 12:35:00,31.48,31.49,31.48,31.49,7600.0,18.5468,18.5527,18.5468,18.5527,7600.0
2011-03-30 12:40:00,31.49,31.5,31.48,31.49,3700.0,18.5527,18.5586,18.5468,18.5527,3700.0
2011-03-30 12:45:00,31.49,31.5,31.49,31.5,3400.0,18.5527,18.5586,18.5527,18.5586,3400.0
2011-03-30 12:50:00,31.5,31.58,31.5,31.58,29900.0,18.5586,18.6057,18.5586,18.6057,29900.0
2011-03-30 12:55:00,31.58,31.65,31.58,31.64,32900.0,18.6057,18.6469,18.6057,18.641,32900.0
2011-03-30 13:00:00,31.63,31.64,31.62,31.64,14200.0,18.6352,18.641,18.6293,18.641,14200.0
2011-03-30 13:05:00,31.65,31.69,31.65,31.69,23200.0,18.6469,18.6705,18.6469,18.6705,23200.0
2011-03-30 13:10:00,31.68,31.72,31.68,31.71,21600.0,18.6646,18.6882,18.6646,18.6823,21600.0
2011-03-30 13:15:00,31.71,31.75,31.7,31.74,63100.0,18.6823,18.7059,18.6764,18.7,63100.0
2011-03-30 13:20:00,31.74,31.77,31.74,31.77,8600.0,18.7,18.7176,18.7,18.7176,8600.0
2011-03-30 13:25:00,31.77,31.78,31.76,31.78,21300.0,18.7176,18.7235,18.7117,18.7235,21300.0
2011-03-30 13:30:00,31.78,31.81,31.77,31.8,49000.0,18.7235,18.7412,18.7176,18.7353,49000.0
2011-03-30 13:35:00,31.8,31.81,31.79,31.81,15100.0,18.7353,18.7412,18.7294,18.7412,15100.0
2011-03-30 13:40:00,31.81,31.83,31.8,31.83,18600.0,18.7412,18.753,18.7353,18.753,18600.0
2011-03-30 13:45:00,31.83,31.83,31.81,31.83,10700.0,18.753,18.753,18.7412,18.753,10700.0
2011-03-30 13:50:00,31.82,31.83,31.8,31.83,23900.0,18.7471,18.753,18.7353,18.753,23900.0
2011-03-30 13:55:00,31.83,31.84,31.82,31.83,16100.0,18.753,18.7589,18.7471,18.753,16100.0
2011-03-30 14:00:00,31.83,31.86,31.82,31.86,38000.0,18.753,18.7707,18.7471,18.7707,38000.0
2011-03-30 14:05:00,31.86,31.86,31.82,31.86,18800.0,18.7707,18.7707,18.7471,18.7707,18800.0
2011-03-30 14:10:00,31.85,31.87,31.83,31.83,29000.0,18.7648,18.7766,18.753,18.753,29000.0
2011-03-30 14:15:00,31.83,31.83,31.78,31.78,14000.0,18.753,18.753,18.7235,18.7235,14000.0
2011-03-30 14:20:00,31.78,31.84,31.78,31.83,20000.0,18.7235,18.7589,18.7235,18.753,20000.0
2011-03-30 14:25:00,31.84,31.85,31.81,31.81,22300.0,18.7589,18.7648,18.7412,18.7412,22300.0
2011-03-30 14:30:00,31.82,31.82,31.77,31.77,15100.0,18.7471,18.7471,18.7176,18.7176,15100.0
2011-03-30 14:35:00,31.78,31.81,31.78,31.8,15800.0,18.7235,18.7412,18.7235,18.7353,15800.0
2011-03-30 14:40:00,31.81,31.81,31.76,31.76,13800.0,18.7412,18.7412,18.7117,18.7117,13800.0
2011-03-30 14:45:00,31.75,31.76,31.69,31.69,16200.0,18.7059,18.7117,18.6705,18.6705,16200.0
2011-03-30 14:50:00,31.7,31.71,31.67,31.7,19500.0,18.6764,18.6823,18.6587,18.6764,19500.0
2011-03-30 14:55:00,31.7,31.71,31.68,31.71,20100.0,18.6764,18.6823,18.6646,18.6823,20100.0
2011-03-30 15:00:00,31.71,31.73,31.71,31.72,12700.0,18.6823,18.6941,18.6823,18.6882,12700.0
2011-03-30 15:05:00,31.72,31.73,31.68,31.69,16300.0,18.6882,18.6941,18.6646,18.6705,16300.0
2011-03-30 15:10:00,31.69,31.72,31.68,31.71,19300.0,18.6705,18.6882,18.6646,18.6823,19300.0
2011-03-30 15:15:00,31.7,31.73,31.7,31.73,22800.0,18.6764,18.6941,18.6764,18.6941,22800.0
2011-03-30 15:20:00,31.73,31.74,31.69,31.71,18600.0,18.6941,18.7,18.6705,18.6823,18600.0
2011-03-30 15:25:00,31.71,31.72,31.7,31.71,15100.0,18.6823,18.6882,18.6764,18.6823,15100.0
2011-03-30 15:30:00,31.71,31.71,31.69,31.7,18100.0,18.6823,18.6823,18.6705,18.6764,18100.0
2011-03-30 15:35:00,31.71,31.73,31.7,31.71,13300.0,18.6823,18.6941,18.6764,18.6823,13300.0
2011-03-30 15:40:00,31.71,31.72,31.7,31.7,28300.0,18.6823,18.6882,18.6764,18.6764,28300.0
2011-03-30 15:45:00,31.71,31.71,31.68,31.68,30100.0,18.6823,18.6823,18.6646,18.6646,30100.0
2011-03-30 15:50:00,31.68,31.71,31.68,31.71,85000.0,18.6646,18.6823,18.6646,18.6823,85000.0
2011-03-30 15:55:00,31.71,31.71,31.69,31.71,90300.0,18.6823,18.6823,18.6705,18.6823,90300.0
2011-03-31 09:30:00,31.74,31.78,31.7,31.71,54800.0,18.7,18.7235,18.6764,18.6823,54800.0
2011-03-31 09:35:00,31.69,31.71,31.59,31.65,22600.0,18.6705,18.6823,18.6116,18.6469,22600.0
2011-03-31 09:40:00,31.65,31.82,31.64,31.77,37400.0,18.6469,18.7471,18.641,18.7176,37400.0
2011-03-31 09:45:00,31.78,31.82,31.75,31.78,46500.0,18.7235,18.7471,18.7059,18.7235,46500.0
2011-03-31 09:50:00,31.77,31.81,31.72,31.77,58700.0,18.7176,18.7412,18.6882,18.7176,58700.0
2011-03-31 09:55:00,31.78,31.8,31.76,31.78,33700.0,18.7235,18.7353,18.7117,18.7235,33700.0
2011-03-31 10:00:00,31.77,31.83,31.74,31.79,50300.0,18.7176,18.753,18.7,18.7294,50300.0
2011-03-31 10:05:00,31.79,31.85,31.78,31.84,19500.0,18.7294,18.7648,18.7235,18.7589,19500.0
2011-03-31 10:10:00,31.84,31.88,31.81,31.85,37000.0,18.7589,18.7824,18.7412,18.7648,37000.0
2011-03-31 10:15:00,31.85,31.85,31.76,31.77,47700.0,18.7648,18.7648,18.7117,18.7176,47700.0
2011-03-31 10:20:00,31.77,31.78,31.74,31.75,50300.0,18.7176,18.7235,18.7,18.7059,50300.0
2011-03-31 10:25:00,31.75,31.78,31.73,31.74,46100.0,18.7059,18.7235,18.6941,18.7,46100.0
2011-03-31 10:30:00,31.74,31.77,31.74,31.75,21700.0,18.7,18.7176,18.7,18.7059,21700.0
2011-03-31 10:35:00,31.75,31.78,31.74,31.74,28600.0,18.7059,18.7235,18.7,18.7,28600.0
2011-03-31 10:40:00,31.73,31.76,31.73,31.75,31300.0,18.6941,18.7117,18.6941,18.7059,31300.0
2011-03-31 10:45:00,31.74,31.77,31.74,31.77,4100.0,18.7,18.7176,18.7,18.7176,4100.0
2011-03-31 10:50:00,31.77,31.78,31.75,31.75,8400.0,18.7176,18.7235,18.7059,18.7059,8400.0
2011-03-31 10:55:00,31.75,31.79,31.75,31.78,16200.0,18.7059,18.7294,18.7059,18.7235,16200.0
2011-03-31 11:00:00,31.77,31.77,31.73,31.74,31600.0,18.7176,18.7176,18.6941,18.7,31600.0
2011-03-31 11:05:00,31.74,31.77,31.74,31.77,17800.0,18.7,18.7176,18.7,18.7176,17800.0
2011-03-31 11:10:00,31.78,31.8,31.77,31.79,8600.0,18.7235,18.7353,18.7176,18.7294,8600.0
2011-03-31 11:15:00,31.79,31.81,31.78,31.78,15500.0,18.7294,18.7412,18.7235,18.7235,15500.0
2011-03-31 11:20:00,31.78,31.78,31.76,31.78,6500.0,18.7235,18.7235,18.7117,18.7235,6500.0
2011-03-31 11:25:00,31.77,31.78,31.73,31.74,38300.0,18.7176,18.7235,18.6941,18.7,38300.0
2011-03-31 11:30:00,31.73,31.74,31.69,31.72,23600.0,18.6941,18.7,18.6705,18.6882,23600.0
2011-03-31 11:35:00,31.71,31.73,31.68,31.73,40300.0,18.6823,18.6941,18.6646,18.6941,40300.0
2011-03-31 11:40:00,31.72,31.72,31.69,31.7,22300.0,18.6882,18.6882,18.6705,18.6764,22300.0
2011-03-31 11:45:00,31.7,31.7,31.67,31.7,6000.0,18.6764,18.6764,18.6587,18.6764,6000.0
2011-03-31 11:50:00,31.7,31.71,31.68,31.69,39800.0,18.6764,18.6823,18.6646,18.6705,39800.0
2011-03-31 11:55:00,31.68,31.71,31.68,31.71,17300.0,18.6646,18.6823,18.6646,18.6823,17300.0
2011-03-31 12:00:00,31.7,31.71,31.69,31.7,36200.0,18.6764,18.6823,18.6705,18.6764,36200.0
2011-03-31 12:05:00,31.7,31.7,31.69,31.7,5400.0,18.6764,18.6764,18.6705,18.6764,5400.0
2011-03-31 12:10:00,31.7,31.71,31.7,31.71,3400.0,18.6764,18.6823,18.6764,18.6823,3400.0
2011-03-31 12:15:00,31.71,31.71,31.69,31.69,25000.0,18.6823,18.6823,18.6705,18.6705,25000.0
2011-03-31 12:20:00,31.7,31.73,31.7,31.73,20200.0,18.6764,18.6941,18.6764,18.6941,20200.0
2011-03-31 12:25:00,31.73,31.73,31.71,31.72,8100.0,18.6941,18.6941,18.6823,18.6882,8100.0
2011-03-31 12:30:00,31.72,31.72,31.69,31.7,22100.0,18.6882,18.6882,18.6705,18.6764,22100.0
2011-03-31 12:35:00,31.69,31.7,31.67,31.67,10000.0,18.6705,18.6764,18.6587,18.6587,10000.0
2011-03-31 12:40:00,31.68,31.7,31.67,31.69,8100.0,18.6646,18.6764,18.6587,18.6705,8100.0
2011-03-31 12:45:00,31.69,31.7,31.67,31.69,27000.0,18.6705,18.6764,18.6587,18.6705,27000.0
2011-03-31 12:50:00,31.69,31.7,31.67,31.7,18300.0,18.6705,18.6764,18.6587,18.6764,18300.0
2011-03-31 12:55:00,31.7,31.72,31.68,31.68,23400.0,18.6764,18.6882,18.6646,18.6646,23400.0
2011-03-31 13:00:00,31.69,31.71,31.69,31.71,9600.0,18.6705,18.6823,18.6705,18.6823,9600.0
2011-03-31 13:05:00,31.71,31.72,31.7,31.7,24100.0,18.6823,18.6882,18.6764,18.6764,24100.0
2011-03-31 13:10:00,31.71,31.73,31.69,31.7,8400.0,18.6823,18.6941,18.6705,18.6764,8400.0
2011-03-31 13:15:00,31.69,31.69,31.68,31.68,4000.0,18.6705,18.6705,18.6646,18.6646,4000.0
2011-03-31 13:20:00,31.69,31.71,31.69,31.7,10300.0,18.6705,18.6823,18.6705,18.6764,10300.0
2011-03-31 13:25:00,31.7,31.72,31.67,31.68,45500.0,18.6764,18.6882,18.6587,18.6646,45500.0
2011-03-31 13:30:00,31.68,31.7,31.68,31.69,8400.0,18.6646,18.6764,18.6646,18.6705,8400.0
2011-03-31 13:35:00,31.68,31.68,31.66,31.68,17500.0,18.6646,18.6646,18.6528,18.6646,17500.0
2011-03-31 13:40:00,31.69,31.7,31.68,31.69,9200.0,18.6705,18.6764,18.6646,18.6705,9200.0
2011-03-31 13:45:00,31.68,31.69,31.68,31.68,8500.0,18.6646,18.6705,18.6646,18.6646,8500.0
2011-03-31 13:50:00,31.68,31.71,31.68,31.7,71900.0,18.6646,18.6823,18.6646,18.6764,71900.0
2011-03-31 13:55:00,31.69,31.7,31.68,31.69,21300.0,18.6705,18.6764,18.6646,18.6705,21300.0
2011-03-31 14:00:00,31.7,31.7,31.69,31.69,9700.0,18.6764,18.6764,18.6705,18.6705,9700.0
2011-03-31 14:05:00,31.68,31.69,31.68,31.69,7400.0,18.6646,18.6705,18.6646,18.6705,7400.0
2011-03-31 14:10:00,31.69,31.7,31.69,31.7,13700.0,18.6705,18.6764,18.6705,18.6764,13700.0
2011-03-31 14:15:00,31.69,31.69,31.66,31.67,41600.0,18.6705,18.6705,18.6528,18.6587,41600.0
2011-03-31 14:20:00,31.67,31.69,31.66,31.69,24800.0,18.6587,18.6705,18.6528,18.6705,24800.0
2011-03-31 14:25:00,31.69,31.7,31.68,31.68,24400.0,18.6705,18.6764,18.6646,18.6646,24400.0
2011-03-31 14:30:00,31.69,31.71,31.67,31.67,22200.0,18.6705,18.6823,18.6587,18.6587,22200.0
2011-03-31 14:35:00,31.67,31.7,31.67,31.7,7400.0,18.6587,18.6764,18.6587,18.6764,7400.0
2011-03-31 14:40:00,31.71,31.72,31.71,31.72,5900.0,18.6823,18.6882,18.6823,18.6882,5900.0
2011-03-31 14:45:00,31.72,31.72,31.7,31.7,24000.0,18.6882,18.6882,18.6764,18.6764,24000.0
2011-03-31 14:50:00,31.7,31.7,31.68,31.68,7100.0,18.6764,18.6764,18.6646,18.6646,7100.0
2011-03-31 14:55:00,31.69,31.69,31.66,31.66,10500.0,18.6705,18.6705,18.6528,18.6528,10500.0
2011-03-31 15:00:00,31.67,31.67,31.65,31.65,10000.0,18.6587,18.6587,18.6469,18.6469,10000.0
2011-03-31 15:05:00,31.65,31.66,31.65,31.65,27500.0,18.6469,18.6528,18.6469,18.6469,27500.0
2011-03-31 15:10:00,31.66,31.66,31.64,31.66,10700.0,18.6528,18.6528,18.641,18.6528,10700.0
2011-03-31 15:15:00,31.65,31.66,31.62,31.62,64600.0,18.6469,18.6528,18.6293,18.6293,64600.0
2011-03-31 15:20:00,31.62,31.63,31.62,31.63,6900.0,18.6293,18.6352,18.6293,18.6352,6900.0
2011-03-31 15:25:00,31.62,31.64,31.62,31.63,13200.0,18.6293,18.641,18.6293,18.6352,13200.0
2011-03-31 15:30:00,31.62,31.65,31.62,31.64,15600.0,18.6293,18.6469,18.6293,18.641,15600.0
2011-03-31 15:35:00,31.63,31.64,31.61,31.61,30300.0,18.6352,18.641,18.6234,18.6234,30300.0
2011-03-31 15:40:00,31.62,31.62,31.58,31.6,51000.0,18.6293,18.6293,18.6057,18.6175,51000.0
2011-03-31 15:45:00,31.59,31.59,31.49,31.52,94200.0,18.6116,18.6116,18.5527,18.5703,94200.0
2011-03-31 15:50:00,31.53,31.53,31.51,31.52,64100.0,18.5762,18.5762,18.5645,18.5703,64100.0
2011-03-31 15:55:00,31.51,31.53,31.5,31.53,136700.0,18.5645,18.5762,18.5586,18.5762,136700.0
2011-04-01 09:30:00,31.71,31.77,31.67,31.75,46900.0,18.6823,18.7176,18.6587,18.7059,46900.0
2011-04-01 09:35:00,31.75,31.76,31.71,31.72,13700.0,18.7059,18.7117,18.6823,18.6882,13700.0
2011-04-01 09:40:00,31.72,31.73,31.67,31.7,20800.0,18.6882,18.6941,18.6587,18.6764,20800.0
2011-04-01 09:45:00,31.68,31.7,31.65,31.66,39400.0,18.6646,18.6764,18.6469,18.6528,39400.0
2011-04-01 09:50:00,31.65,31.66,31.63,31.65,15000.0,18.6469,18.6528,18.6352,18.6469,15000.0
2011-04-01 09:55:00,31.65,31.67,31.63,31.63,13600.0,18.6469,18.6587,18.6352,18.6352,13600.0
2011-04-01 10:00:00,31.62,31.66,31.6,31.63,43900.0,18.6293,18.6528,18.6175,18.6352,43900.0
2011-04-01 10:05:00,31.63,31.63,31.59,31.61,42000.0,18.6352,18.6352,18.6116,18.6234,42000.0
2011-04-01 10:10:00,31.61,31.65,31.6,31.61,116500.0,18.6234,18.6469,18.6175,18.6234,116500.0
2011-04-01 10:15:00,31.62,31.65,31.62,31.65,18500.0,18.6293,18.6469,18.6293,18.6469,18500.0
2011-04-01 10:20:00,31.65,31.65,31.62,31.63,28700.0,18.6469,18.6469,18.6293,18.6352,28700.0
2011-04-01 10:25:00,31.63,31.63,31.6,31.61,19400.0,18.6352,18.6352,18.6175,18.6234,19400.0
2011-04-01 10:30:00,31.62,31.64,31.59,31.64,25400.0,18.6293,18.641,18.6116,18.641,25400.0
2011-04-01 10:35:00,31.64,31.67,31.63,31.67,13900.0,18.641,18.6587,18.6352,18.6587,13900.0
2011-04-01 10:40:00,31.67,31.73,31.66,31.72,16600.0,18.6587,18.6941,18.6528,18.6882,16600.0
2011-04-01 10:45:00,31.72,31.74,31.67,31.69,15700.0,18.6882,18.7,18.6587,18.6705,15700.0
2011-04-01 10:50:00,31.69,31.71,31.65,31.69,16000.0,18.6705,18.6823,18.6469,18.6705,16000.0
2011-04-01 10:55:00,31.7,31.72,31.65,31.69,82000.0,18.6764,18.6882,18.6469,18.6705,82000.0
2011-04-01 11:00:00,31.69,31.71,31.67,31.67,23000.0,18.6705,18.6823,18.6587,18.6587,23000.0
2011-04-01 11:05:00,31.67,31.68,31.63,31.64,34900.0,18.6587,18.6646,18.6352,18.641,34900.0
2011-04-01 11:10:00,31.64,31.67,31.62,31.67,18600.0,18.641,18.6587,18.6293,18.6587,18600.0
2011-04-01 11:15:00,31.67,31.72,31.67,31.68,33500.0,18.6587,18.6882,18.6587,18.6646,33500.0
2011-04-01 11:20:00,31.68,31.69,31.66,31.66,18500.0,18.6646,18.6705,18.6528,18.6528,18500.0
2011-04-01 11:25:00,31.67,31.68,31.65,31.68,19200.0,18.6587,18.6646,18.6469,18.6646,19200.0
2011-04-01 11:30:00,31.68,31.68,31.67,31.68,32500.0,18.6646,18.6646,18.6587,18.6646,32500.0
2011-04-01 11:35:00,31.68,31.68,31.62,31.63,37200.0,18.6646,18.6646,18.6293,18.6352,37200.0
2011-04-01 11:40:00,31.64,31.65,31.62,31.65,12800.0,18.641,18.6469,18.6293,18.6469,12800.0
2011-04-01 11:45:00,31.65,31.65,31.61,31.62,63300.0,18.6469,18.6469,18.6234,18.6293,63300.0
2011-04-01 11:50:00,31.63,31.63,31.58,31.6,20100.0,18.6352,18.6352,18.6057,18.6175,20100.0
2011-04-01 11:55:00,31.59,31.61,31.59,31.61,18600.0,18.6116,18.6234,18.6116,18.6234,18600.0
2011-04-01 12:00:00,31.61,31.62,31.61,31.62,12400.0,18.6234,18.6293,18.6234,18.6293,12400.0
2011-04-01 12:05:00,31.62,31.62,31.61,31.62,2600.0,18.6293,18.6293,18.6234,18.6293,2600.0
2011-04-01 12:10:00,31.62,31.62,31.61,31.62,4500.0,18.6293,18.6293,18.6234,18.6293,4500.0
2011-04-01 12:15:00,31.62,31.62,31.61,31.62,10800.0,18.6293,18.6293,18.6234,18.6293,10800.0
2011-04-01 12:20:00,31.62,31.62,31.56,31.57,16400.0,18.6293,18.6293,18.5939,18.5998,16400.0
2011-04-01 12:25:00,31.57,31.57,31.56,31.57,4200.0,18.5998,18.5998,18.5939,18.5998,4200.0
2011-04-01 12:30:00,31.57,31.57,31.54,31.56,19600.0,18.5998,18.5998,18.5821,18.5939,19600.0
2011-04-01 12:35:00,31.56,31.57,31.56,31.57,9600.0,18.5939,18.5998,18.5939,18.5998,9600.0
2011-04-01 12:40:00,31.57,31.58,31.56,31.58,13500.0,18.5998,18.6057,18.5939,18.6057,13500.0
2011-04-01 12:45:00,31.57,31.58,31.53,31.54,23900.0,18.5998,18.6057,18.5762,18.5821,23900.0
2011-04-01 12:50:00,31.54,31.55,31.52,31.52,9700.0,18.5821,18.588,18.5703,18.5703,9700.0
2011-04-01 12:55:00,31.52,31.53,31.5,31.51,14200.0,18.5703,18.5762,18.5586,18.5645,14200.0
2011-04-01 13:00:00,31.51,31.52,31.5,31.51,14000.0,18.5645,18.5703,18.5586,18.5645,14000.0
2011-04-01 13:05:00,31.52,31.52,31.49,31.51,25600.0,18.5703,18.5703,18.5527,18.5645,25600.0
2011-04-01 13:10:00,31.51,31.51,31.47,31.47,11500.0,18.5645,18.5645,18.5409,18.5409,11500.0
2011-04-01 13:15:00,31.48,31.5,31.47,31.5,17700.0,18.5468,18.5586,18.5409,18.5586,17700.0
2011-04-01 13:20:00,31.5,31.5,31.47,31.49,18600.0,18.5586,18.5586,18.5409,18.5527,18600.0
2011-04-01 13:25:00,31.49,31.51,31.49,31.51,14200.0,18.5527,18.5645,18.5527,18.5645,14200.0
2011-04-01 13:30:00,31.51,31.51,31.5,31.5,8000.0,18.5645,18.5645,18.5586,18.5586,8000.0
2011-04-01 13:35:00,31.51,31.51,31.5,31.51,5500.0,18.5645,18.5645,18.5586,18.5645,5500.0
2011-04-01 13:40:00,31.51,31.53,31.51,31.52,11700.0,18.5645,18.5762,18.5645,18.5703,11700.0
2011-04-01 13:45:00,31.51,31.52,31.51,31.51,6300.0,18.5645,18.5703,18.5645,18.5645,6300.0
2011-04-01 13:50:00,31.51,31.52,31.51,31.52,9300.0,18.5645,18.5703,18.5645,18.5703,9300.0
2011-04-01 13:55:00,31.51,31.54,31.49,31.54,19300.0,18.5645,18.5821,18.5527,18.5821,19300.0
2011-04-01 14:00:00,31.54,31.54,31.53,31.53,7400.0,18.5821,18.5821,18.5762,18.5762,7400.0
2011-04-01 14:05:00,31.54,31.54,31.49,31.49,25900.0,18.5821,18.5821,18.5527,18.5527,25900.0
2011-04-01 14:10:00,31.5,31.5,31.49,31.49,7200.0,18.5586,18.5586,18.5527,18.5527,7200.0
2011-04-01 14:15:00,31.49,31.5,31.49,31.49,7400.0,18.5527,18.5586,18.5527,18.5527,7400.0
2011-04-01 14:20:00,31.49,31.5,31.46,31.48,34500.0,18.5527,18.5586,18.535,18.5468,34500.0
2011-04-01 14:25:00,31.48,31.48,31.47,31.48,8900.0,18.5468,18.5468,18.5409,18.5468,8900.0
2011-04-01 14:30:00,31.47,31.49,31.47,31.49,24200.0,18.5409,18.5527,18.5409,18.5527,24200.0
2011-04-01 14:35:00,31.49,31.52,31.48,31.51,28700.0,18.5527,18.5703,18.5468,18.5645,28700.0
2011-04-01 14:40:00,31.52,31.52,31.45,31.47,48400.0,18.5703,18.5703,18.5291,18.5409,48400.0
2011-04-01 14:45:00,31.47,31.47,31.41,31.41,52000.0,18.5409,18.5409,18.5055,18.5055,52000.0
2011-04-01 14:50:00,31.42,31.42,31.37,31.37,67800.0,18.5114,18.5114,18.482,18.482,67800.0
2011-04-01 14:55:00,31.37,31.44,31.37,31.43,29300.0,18.482,18.5232,18.482,18.5173,29300.0
2011-04-01 15:00:00,31.44,31.47,31.43,31.47,39500.0,18.5232,18.5409,18.5173,18.5409,39500.0
2011-04-01 15:05:00,31.47,31.47,31.44,31.44,23500.0,18.5409,18.5409,18.5232,18.5232,23500.0
2011-04-01 15:10:00,31.43,31.44,31.39,31.39,33300.0,18.5173,18.5232,18.4938,18.4938,33300.0
2011-04-01 15:15:00,31.39,31.43,31.38,31.41,52000.0,18.4938,18.5173,18.4879,18.5055,52000.0
2011-04-01 15:20:00,31.41,31.42,31.4,31.42,16500.0,18.5055,18.5114,18.4996,18.5114,16500.0
2011-04-01 15:25:00,31.42,31.45,31.41,31.45,42400.0,18.5114,18.5291,18.5055,18.5291,42400.0
2011-04-01 15:30:00,31.45,31.46,31.44,31.46,35200.0,18.5291,18.535,18.5232,18.535,35200.0
2011-04-01 15:35:00,31.45,31.46,31.43,31.45,35700.0,18.5291,18.535,18.5173,18.5291,35700.0
2011-04-01 15:40:00,31.45,31.49,31.45,31.48,32700.0,18.5291,18.5527,18.5291,18.5468,32700.0
2011-04-01 15:45:00,31.49,31.54,31.46,31.46,171900.0,18.5527,18.5821,18.535,18.535,171900.0
2011-04-01 15:50:00,31.46,31.47,31.45,31.45,75100.0,18.535,18.5409,18.5291,18.5291,75100.0
2011-04-01 15:55:00,31.46,31.49,31.44,31.49,105300.0,18.535,18.5527,18.5232,18.5527,105300.0
2011-04-04 09:30:00,31.45,31.5,31.41,31.47,53300.0,18.5291,18.5586,18.5055,18.5409,53300.0
2011-04-04 09:35:00,31.48,31.5,31.41,31.45,28800.0,18.5468,18.5586,18.5055,18.5291,28800.0
2011-04-04 09:40:00,31.44,31.44,31.42,31.42,10500.0,18.5232,18.5232,18.5114,18.5114,10500.0
2011-04-04 09:45:00,31.43,31.47,31.41,31.41,27200.0,18.5173,18.5409,18.5055,18.5055,27200.0
2011-04-04 09:50:00,31.4,31.41,31.32,31.32,33400.0,18.4996,18.5055,18.4525,18.4525,33400.0
2011-04-04 09:55:00,31.33,31.34,31.29,31.3,33700.0,18.4584,18.4643,18.4348,18.4407,33700.0
2011-04-04 10:00:00,31.3,31.3,31.25,31.26,28200.0,18.4407,18.4407,18.4113,18.4172,28200.0
2011-04-04 10:05:00,31.27,31.31,31.26,31.26,57500.0,18.4231,18.4466,18.4172,18.4172,57500.0
2011-04-04 10:10:00,31.26,31.27,31.22,31.22,23000.0,18.4172,18.4231,18.3936,18.3936,23000.0
2011-04-04 10:15:00,31.22,31.22,31.16,31.17,33300.0,18.3936,18.3936,18.3582,18.3641,33300.0
2011-04-04 10:20:00,31.18,31.21,31.14,31.14,66700.0,18.37,18.3877,18.3465,18.3465,66700.0
2011-04-04 10:25:00,31.14,31.15,31.13,31.14,25300.0,18.3465,18.3524,18.3406,18.3465,25300.0
2011-04-04 10:30:00,31.13,31.14,31.07,31.11,55400.0,18.3406,18.3465,18.3052,18.3288,55400.0
2011-04-04 10:35:00,31.12,31.16,31.11,31.14,38000.0,18.3347,18.3582,18.3288,18.3465,38000.0
2011-04-04 10:40:00,31.14,31.17,31.14,31.17,14700.0,18.3465,18.3641,18.3465,18.3641,14700.0
2011-04-04 10:45:00,31.17,31.23,31.16,31.2,21000.0,18.3641,18.3995,18.3582,18.3818,21000.0
2011-04-04 10:50:00,31.21,31.25,31.21,31.22,14100.0,18.3877,18.4113,18.3877,18.3936,14100.0
2011-04-04 10:55:00,31.22,31.22,31.17,31.2,17700.0,18.3936,18.3936,18.3641,18.3818,17700.0
2011-04-04 11:00:00,31.2,31.21,31.15,31.15,20200.0,18.3818,18.3877,18.3524,18.3524,20200.0
2011-04-04 11:05:00,31.16,31.16,31.09,31.1,38100.0,18.3582,18.3582,18.317,18.3229,38100.0
2011-04-04 11:10:00,31.11,31.12,31.09,31.1,32400.0,18.3288,18.3347,18.317,18.3229,32400.0
2011-04-04 11:15:00,31.1,31.16,31.09,31.16,87600.0,18.3229,18.3582,18.317,18.3582,87600.0
2011-04-04 11:20:00,31.15,31.15,31.12,31.12,10500.0,18.3524,18.3524,18.3347,18.3347,10500.0
2011-04-04 11:25:00,31.12,31.13,31.09,31.11,28000.0,18.3347,18.3406,18.317,18.3288,28000.0
2011-04-04 11:30:00,31.12,31.12,31.08,31.12,41300.0,18.3347,18.3347,18.3111,18.3347,41300.0
2011-04-04 11:35:00,31.13,31.13,31.09,31.1,41100.0,18.3406,18.3406,18.317,18.3229,41100.0
2011-04-04 11:40:00,31.1,31.1,31.07,31.1,43400.0,18.3229,18.3229,18.3052,18.3229,43400.0
2011-04-04 11:45:00,31.09,31.1,31.05,31.1,25300.0,18.317,18.3229,18.2934,18.3229,25300.0
2011-04-04 11:50:00,31.1,31.1,31.04,31.06,31200.0,18.3229,18.3229,18.2875,18.2993,31200.0
2011-04-04 11:55:00,31.07,31.09,31.04,31.04,45900.0,18.3052,18.317,18.2875,18.2875,45900.0
2011-04-04 12:00:00,31.05,31.05,31.01,31.03,43900.0,18.2934,18.2934,18.2699,18.2817,43900.0
2011-04-04 12:05:00,31.02,31.02,30.92,30.93,77200.0,18.2758,18.2758,18.2168,18.2227,77200.0
2011-04-04 12:10:00,30.92,30.94,30.9,30.93,48700.0,18.2168,18.2286,18.2051,18.2227,48700.0
2011-04-04 12:15:00,30.93,30.94,30.78,30.79,110900.0,18.2227,18.2286,18.1344,18.1403,110900.0
2011-04-04 12:20:00,30.78,30.82,30.76,30.78,144900.0,18.1344,18.1579,18.1226,18.1344,144900.0
2011-04-04 12:25:00,30.77,30.8,30.73,30.79,84400.0,18.1285,18.1461,18.1049,18.1403,84400.0
2011-04-04 12:30:00,30.79,30.81,30.74,30.77,65500.0,18.1403,18.152,18.1108,18.1285,65500.0
2011-04-04 12:35:00,30.78,30.78,30.73,30.77,59200.0,18.1344,18.1344,18.1049,18.1285,59200.0
2011-04-04 12:40:00,30.77,30.79,30.74,30.78,307000.0,18.1285,18.1403,18.1108,18.1344,307000.0
2011-04-04 12:45:00,30.79,30.88,30.79,30.87,80600.0,18.1403,18.1933,18.1403,18.1874,80600.0
2011-04-04 12:50:00,30.86,30.95,30.86,30.94,35100.0,18.1815,18.2345,18.1815,18.2286,35100.0
2011-04-04 12:55:00,30.95,30.95,30.88,30.88,47100.0,18.2345,18.2345,18.1933,18.1933,47100.0
2011-04-04 13:00:00,30.88,30.9,30.86,30.86,47900.0,18.1933,18.2051,18.1815,18.1815,47900.0
2011-04-04 13:05:00,30.87,30.87,30.8,30.81,51400.0,18.1874,18.1874,18.1461,18.152,51400.0
2011-04-04 13:10:00,30.8,30.84,30.8,30.8,32400.0,18.1461,18.1697,18.1461,18.1461,32400.0
2011-04-04 13:15:00,30.8,30.83,30.8,30.82,88400.0,18.1461,18.1638,18.1461,18.1579,88400.0
2011-04-04 13:20:00,30.83,30.83,30.82,30.83,18500.0,18.1638,18.1638,18.1579,18.1638,18500.0
2011-04-04 13:25:00,30.82,30.83,30.81,30.82,16500.0,18.1579,18.1638,18.152,18.1579,16500.0
2011-04-04 13:30:00,30.81,30.83,30.8,30.82,61700.0,18.152,18.1638,18.1461,18.1579,61700.0
2011-04-04 13:35:00,30.82,30.9,30.81,30.9,132600.0,18.1579,18.2051,18.152,18.2051,132600.0
2011-04-04 13:40:00,30.89,30.96,30.88,30.94,136400.0,18.1992,18.2404,18.1933,18.2286,136400.0
2011-04-04 13:45:00,30.94,30.95,30.92,30.93,84500.0,18.2286,18.2345,18.2168,18.2227,84500.0
2011-04-04 13:50:00,30.93,30.93,30.87,30.88,40200.0,18.2227,18.2227,18.1874,18.1933,40200.0
2011-04-04 13:55:00,30.88,30.9,30.86,30.88,40500.0,18.1933,18.2051,18.1815,18.1933,40500.0
2011-04-04 14:00:00,30.89,30.91,30.88,30.89,161600.0,18.1992,18.211,18.1933,18.1992,161600.0
2011-04-04 14:05:00,30.89,30.89,30.87,30.89,29600.0,18.1992,18.1992,18.1874,18.1992,29600.0
2011-04-04 14:10:00,30.88,30.89,30.86,30.88,44100.0,18.1933,18.1992,18.1815,18.1933,44100.0
2011-04-04 14:15:00,30.88,30.9,30.88,30.88,27700.0,18.1933,18.2051,18.1933,18.1933,27700.0
2011-04-04 14:20:00,30.88,30.89,30.82,30.83,32300.0,18.1933,18.1992,18.1579,18.1638,32300.0
2011-04-04 14:25:00,30.82,30.87,30.8,30.84,56500.0,18.1579,18.1874,18.1461,18.1697,56500.0
2011-04-04 14:30:00,30.85,30.86,30.84,30.84,27900.0,18.1756,18.1815,18.1697,18.1697,27900.0
2011-04-04 14:35:00,30.85,30.85,30.83,30.84,35200.0,18.1756,18.1756,18.1638,18.1697,35200.0
2011-04-04 14:40:00,30.84,30.85,30.81,30.82,41700.0,18.1697,18.1756,18.152,18.1579,41700.0
2011-04-04 14:45:00,30.82,30.82,30.81,30.81,25600.0,18.1579,18.1579,18.152,18.152,25600.0
2011-04-04 14:50:00,30.82,30.82,30.81,30.82,40200.0,18.1579,18.1579,18.152,18.1579,40200.0
2011-04-04 14:55:00,30.82,30.89,30.81,30.89,72500.0,18.1579,18.1992,18.152,18.1992,72500.0
2011-04-04 15:00:00,30.89,30.9,30.86,30.88,70000.0,18.1992,18.2051,18.1815,18.1933,70000.0
2011-04-04 15:05:00,30.88,30.9,30.87,30.89,82300.0,18.1933,18.2051,18.1874,18.1992,82300.0
2011-04-04 15:10:00,30.89,30.9,30.87,30.87,150600.0,18.1992,18.2051,18.1874,18.1874,150600.0
2011-04-04 15:15:00,30.88,30.91,30.86,30.89,109100.0,18.1933,18.211,18.1815,18.1992,109100.0
2011-04-04 15:20:00,30.89,30.89,30.88,30.88,54800.0,18.1992,18.1992,18.1933,18.1933,54800.0
2011-04-04 15:25:00,30.89,30.89,30.88,30.88,78300.0,18.1992,18.1992,18.1933,18.1933,78300.0
2011-04-04 15:30:00,30.88,30.89,30.86,30.89,104100.0,18.1933,18.1992,18.1815,18.1992,104100.0
2011-04-04 15:35:00,30.88,30.9,30.88,30.89,143000.0,18.1933,18.2051,18.1933,18.1992,143000.0
2011-04-04 15:40:00,30.88,30.89,30.88,30.88,67300.0,18.1933,18.1992,18.1933,18.1933,67300.0
2011-04-04 15:45:00,30.89,30.89,30.87,30.88,142600.0,18.1992,18.1992,18.1874,18.1933,142600.0
2011-04-04 15:50:00,30.87,30.89,30.86,30.89,387200.0,18.1874,18.1992,18.1815,18.1992,387200.0
2011-04-04 15:55:00,30.89,30.89,30.87,30.87,221700.0,18.1992,18.1992,18.1874,18.1874,221700.0
2011-04-05 09:30:00,30.87,30.89,30.8,30.88,32600.0,18.1874,18.1992,18.1461,18.1933,32600.0
2011-04-05 09:35:00,30.88,31.0,30.88,30.95,18000.0,18.1933,18.264,18.1933,18.2345,18000.0
2011-04-05 09:40:00,30.94,30.97,30.87,30.93,26700.0,18.2286,18.2463,18.1874,18.2227,26700.0
2011-04-05 09:45:00,30.92,30.93,30.89,30.91,25600.0,18.2168,18.2227,18.1992,18.211,25600.0
2011-04-05 09:50:00,30.91,30.91,30.88,30.89,97800.0,18.211,18.211,18.1933,18.1992,97800.0
2011-04-05 09:55:00,30.9,30.92,30.84,30.91,51800.0,18.2051,18.2168,18.1697,18.211,51800.0
2011-04-05 10:00:00,30.9,30.9,30.84,30.88,53900.0,18.2051,18.2051,18.1697,18.1933,53900.0
2011-04-05 10:05:00,30.89,30.89,30.84,30.86,69100.0,18.1992,18.1992,18.1697,18.1815,69100.0
2011-04-05 10:10:00,30.87,30.92,30.87,30.9,35300.0,18.1874,18.2168,18.1874,18.2051,35300.0
2011-04-05 10:15:00,30.9,30.92,30.85,30.87,43800.0,18.2051,18.2168,18.1756,18.1874,43800.0
2011-04-05 10:20:00,30.87,30.92,30.85,30.88,48400.0,18.1874,18.2168,18.1756,18.1933,48400.0
2011-04-05 10:25:00,30.89,30.89,30.85,30.86,24900.0,18.1992,18.1992,18.1756,18.1815,24900.0
2011-04-05 10:30:00,30.87,30.92,30.86,30.88,134100.0,18.1874,18.2168,18.1815,18.1933,134100.0
2011-04-05 10:35:00,30.89,30.92,30.88,30.9,96800.0,18.1992,18.2168,18.1933,18.2051,96800.0
2011-04-05 10:40:00,30.9,30.91,30.88,30.88,24100.0,18.2051,18.211,18.1933,18.1933,24100.0
2011-04-05 10:45:00,30.89,30.9,30.85,30.86,27300.0,18.1992,18.2051,18.1756,18.1815,27300.0
2011-04-05 10:50:00,30.87,30.9,30.86,30.87,25100.0,18.1874,18.2051,18.1815,18.1874,25100.0
2011-04-05 10:55:00,30.87,30.89,30.86,30.89,12200.0,18.1874,18.1992,18.1815,18.1992,12200.0
2011-04-05 11:00:00,30.89,30.91,30.89,30.91,17500.0,18.1992,18.211,18.1992,18.211,17500.0
2011-04-05 11:05:00,30.91,30.92,30.86,30.88,49700.0,18.211,18.2168,18.1815,18.1933,49700.0
2011-04-05 11:10:00,30.88,30.9,30.87,30.89,36800.0,18.1933,18.2051,18.1874,18.1992,36800.0
2011-04-05 11:15:00,30.9,30.91,30.89,30.9,44800.0,18.2051,18.211,18.1992,18.2051,44800.0
2011-04-05 11:20:00,30.91,30.91,30.88,30.88,55500.0,18.211,18.211,18.1933,18.1933,55500.0
2011-04-05 11:25:00,30.89,30.89,30.87,30.89,36100.0,18.1992,18.1992,18.1874,18.1992,36100.0
2011-04-05 11:30:00,30.89,30.9,30.85,30.86,31000.0,18.1992,18.2051,18.1756,18.1815,31000.0
2011-04-05 11:35:00,30.86,30.86,30.85,30.85,9900.0,18.1815,18.1815,18.1756,18.1756,9900.0
2011-04-05 11:40:00,30.85,30.86,30.85,30.85,8600.0,18.1756,18.1815,18.1756,18.1756,8600.0
2011-04-05 11:45:00,30.85,30.85,30.77,30.77,53000.0,18.1756,18.1756,18.1285,18.1285,53000.0
2011-04-05 11:50:00,30.78,30.85,30.77,30.85,57900.0,18.1344,18.1756,18.1285,18.1756,57900.0
2011-04-05 11:55:00,30.86,30.91,30.85,30.91,103500.0,18.1815,18.211,18.1756,18.211,103500.0
2011-04-05 12:00:00,30.91,30.92,30.9,30.91,50200.0,18.211,18.2168,18.2051,18.211,50200.0
2011-04-05 12:05:00,30.92,30.93,30.88,30.91,65800.0,18.2168,18.2227,18.1933,18.211,65800.0
2011-04-05 12:10:00,30.91,30.92,30.9,30.9,18600.0,18.211,18.2168,18.2051,18.2051,18600.0
2011-04-05 12:15:00,30.91,30.92,30.89,30.91,19600.0,18.211,18.2168,18.1992,18.211,19600.0
2011-04-05 12:20:00,30.91,30.92,30.9,30.91,20500.0,18.211,18.2168,18.2051,18.211,20500.0
2011-04-05 12:25:00,30.9,30.92,30.9,30.9,39600.0,18.2051,18.2168,18.2051,18.2051,39600.0
2011-04-05 12:30:00,30.9,30.92,30.9,30.9,58600.0,18.2051,18.2168,18.2051,18.2051,58600.0
2011-04-05 12:35:00,30.91,30.91,30.9,30.9,17500.0,18.211,18.211,18.2051,18.2051,17500.0
2011-04-05 12:40:00,30.91,30.95,30.9,30.94,65000.0,18.211,18.2345,18.2051,18.2286,65000.0
2011-04-05 12:45:00,30.95,30.95,30.92,30.94,24300.0,18.2345,18.2345,18.2168,18.2286,24300.0
2011-04-05 12:50:00,30.94,30.96,30.93,30.95,40400.0,18.2286,18.2404,18.2227,18.2345,40400.0
2011-04-05 12:55:00,30.96,30.97,30.91,30.91,48300.0,18.2404,18.2463,18.211,18.211,48300.0
2011-04-05 13:00:00,30.91,30.95,30.91,30.94,55500.0,18.211,18.2345,18.211,18.2286,55500.0
2011-04-05 13:05:00,30.94,30.97,30.94,30.94,16200.0,18.2286,18.2463,18.2286,18.2286,16200.0
2011-04-05 13:10:00,30.94,30.94,30.92,30.93,9900.0,18.2286,18.2286,18.2168,18.2227,9900.0
2011-04-05 13:15:00,30.93,30.94,30.89,30.9,15000.0,18.2227,18.2286,18.1992,18.2051,15000.0
2011-04-05 13:20:00,30.89,30.93,30.89,30.92,21400.0,18.1992,18.2227,18.1992,18.2168,21400.0
2011-04-05 13:25:00,30.92,30.92,30.89,30.9,38400.0,18.2168,18.2168,18.1992,18.2051,38400.0
2011-04-05 13:30:00,30.9,30.91,30.89,30.89,15300.0,18.2051,18.211,18.1992,18.1992,15300.0
2011-04-05 13:35:00,30.9,30.9,30.89,30.9,4500.0,18.2051,18.2051,18.1992,18.2051,4500.0
2011-04-05 13:40:00,30.89,30.91,30.89,30.89,12900.0,18.1992,18.211,18.1992,18.1992,12900.0
2011-04-05 13:45:00,30.9,30.9,30.84,30.84,23700.0,18.2051,18.2051,18.1697,18.1697,23700.0
2011-04-05 13:50:00,30.85,30.86,30.82,30.83,29500.0,18.1756,18.1815,18.1579,18.1638,29500.0
2011-04-05 13:55:00,30.83,30.84,30.83,30.83,4900.0,18.1638,18.1697,18.1638,18.1638,4900.0
2011-04-05 14:00:00,30.83,30.89,30.83,30.85,57600.0,18.1638,18.1992,18.1638,18.1756,57600.0
2011-04-05 14:05:00,30.86,30.87,30.86,30.86,17900.0,18.1815,18.1874,18.1815,18.1815,17900.0
2011-04-05 14:10:00,30.87,30.9,30.86,30.9,14800.0,18.1874,18.2051,18.1815,18.2051,14800.0
2011-04-05 14:15:00,30.9,30.91,30.89,30.9,50800.0,18.2051,18.211,18.1992,18.2051,50800.0
2011-04-05 14:20:00,30.9,30.91,30.88,30.89,73500.0,18.2051,18.211,18.1933,18.1992,73500.0
2011-04-05 14:25:00,30.88,30.9,30.88,30.89,10700.0,18.1933,18.2051,18.1933,18.1992,10700.0
2011-04-05 14:30:00,30.89,30.9,30.85,30.89,58900.0,18.1992,18.2051,18.1756,18.1992,58900.0
2011-04-05 14:35:00,30.89,30.9,30.88,30.89,20700.0,18.1992,18.2051,18.1933,18.1992,20700.0
2011-04-05 14:40:00,30.89,30.9,30.87,30.88,14200.0,18.1992,18.2051,18.1874,18.1933,14200.0
2011-04-05 14:45:00,30.88,30.9,30.87,30.9,16500.0,18.1933,18.2051,18.1874,18.2051,16500.0
2011-04-05 14:50:00,30.9,30.9,30.89,30.89,11400.0,18.2051,18.2051,18.1992,18.1992,11400.0
2011-04-05 14:55:00,30.9,30.9,30.89,30.9,32800.0,18.2051,18.2051,18.1992,18.2051,32800.0
2011-04-05 15:00:00,30.89,30.9,30.88,30.89,61200.0,18.1992,18.2051,18.1933,18.1992,61200.0
2011-04-05 15:05:00,30.89,30.9,30.87,30.89,101700.0,18.1992,18.2051,18.1874,18.1992,101700.0
2011-04-05 15:10:00,30.9,30.91,30.88,30.9,83600.0,18.2051,18.211,18.1933,18.2051,83600.0
2011-04-05 15:15:00,30.9,30.9,30.88,30.9,48700.0,18.2051,18.2051,18.1933,18.2051,48700.0
2011-04-05 15:20:00,30.89,30.9,30.89,30.9,42900.0,18.1992,18.2051,18.1992,18.2051,42900.0
2011-04-05 15:25:00,30.9,30.91,30.89,30.9,148500.0,18.2051,18.211,18.1992,18.2051,148500.0
2011-04-05 15:30:00,30.89,30.9,30.88,30.88,85500.0,18.1992,18.2051,18.1933,18.1933,85500.0
2011-04-05 15:35:00,30.88,30.9,30.88,30.89,44200.0,18.1933,18.2051,18.1933,18.1992,44200.0
2011-04-05 15:40:00,30.9,30.91,30.88,30.89,135500.0,18.2051,18.211,18.1933,18.1992,135500.0
2011-04-05 15:45:00,30.89,30.91,30.86,30.87,212300.0,18.1992,18.211,18.1815,18.1874,212300.0
2011-04-05 15:50:00,30.87,30.88,30.86,30.87,90700.0,18.1874,18.1933,18.1815,18.1874,90700.0
2011-04-05 15:55:00,30.87,30.87,30.81,30.81,315300.0,18.1874,18.1874,18.152,18.152,315300.0
2011-04-06 09:30:00,30.91,30.94,30.85,30.86,38600.0,18.211,18.2286,18.1756,18.1815,38600.0
2011-04-06 09:35:00,30.85,30.9,30.85,30.88,10000.0,18.1756,18.2051,18.1756,18.1933,10000.0
2011-04-06 09:40:00,30.89,30.91,30.86,30.9,25800.0,18.1992,18.211,18.1815,18.2051,25800.0
2011-04-06 09:45:00,30.9,30.93,30.86,30.92,21600.0,18.2051,18.2227,18.1815,18.2168,21600.0
2011-04-06 09:50:00,30.93,30.93,30.88,30.88,26900.0,18.2227,18.2227,18.1933,18.1933,26900.0
2011-04-06 09:55:00,30.88,30.93,30.88,30.92,15000.0,18.1933,18.2227,18.1933,18.2168,15000.0
2011-04-06 10:00:00,30.93,30.99,30.93,30.97,23300.0,18.2227,18.2581,18.2227,18.2463,23300.0
2011-04-06 10:05:00,30.97,30.97,30.93,30.94,24500.0,18.2463,18.2463,18.2227,18.2286,24500.0
2011-04-06 10:10:00,30.94,30.96,30.9,30.96,20500.0,18.2286,18.2404,18.2051,18.2404,20500.0
2011-04-06 10:15:00,30.96,30.96,30.91,30.95,46900.0,18.2404,18.2404,18.211,18.2345,46900.0
2011-04-06 10:20:00,30.95,31.06,30.95,31.05,122600.0,18.2345,18.2993,18.2345,18.2934,122600.0
2011-04-06 10:25:00,31.06,31.15,31.06,31.14,60600.0,18.2993,18.3524,18.2993,18.3465,60600.0
2011-04-06 10:30:00,31.14,31.24,31.13,31.23,112700.0,18.3465,18.4054,18.3406,18.3995,112700.0
2011-04-06 10:35:00,31.23,31.26,31.2,31.21,57500.0,18.3995,18.4172,18.3818,18.3877,57500.0
2011-04-06 10:40:00,31.22,31.23,31.21,31.22,21400.0,18.3936,18.3995,18.3877,18.3936,21400.0
2011-04-06 10:45:00,31.22,31.22,31.15,31.18,34300.0,18.3936,18.3936,18.3524,18.37,34300.0
2011-04-06 10:50:00,31.17,31.19,31.11,31.16,43200.0,18.3641,18.3759,18.3288,18.3582,43200.0
2011-04-06 10:55:00,31.16,31.16,31.09,31.13,19200.0,18.3582,18.3582,18.317,18.3406,19200.0
2011-04-06 11:00:00,31.13,31.17,31.13,31.15,10600.0,18.3406,18.3641,18.3406,18.3524,10600.0
2011-04-06 11:05:00,31.14,31.15,31.1,31.15,22000.0,18.3465,18.3524,18.3229,18.3524,22000.0
2011-04-06 11:10:00,31.14,31.19,31.1,31.1,22800.0,18.3465,18.3759,18.3229,18.3229,22800.0
2011-04-06 11:15:00,31.1,31.13,31.07,31.08,25900.0,18.3229,18.3406,18.3052,18.3111,25900.0
2011-04-06 11:20:00,31.07,31.11,31.06,31.08,70500.0,18.3052,18.3288,18.2993,18.3111,70500.0
2011-04-06 11:25:00,31.08,31.12,31.06,31.12,47100.0,18.3111,18.3347,18.2993,18.3347,47100.0
2011-04-06 11:30:00,31.11,31.17,31.11,31.14,40900.0,18.3288,18.3641,18.3288,18.3465,40900.0
2011-04-06 11:35:00,31.15,31.2,31.14,31.18,38600.0,18.3524,18.3818,18.3465,18.37,38600.0
2011-04-06 11:40:00,31.18,31.2,31.12,31.13,65800.0,18.37,18.3818,18.3347,18.3406,65800.0
2011-04-06 11:45:00,31.13,31.22,31.12,31.22,27000.0,18.3406,18.3936,18.3347,18.3936,27000.0
2011-04-06 11:50:00,31.22,31.25,31.19,31.2,36800.0,18.3936,18.4113,18.3759,18.3818,36800.0
2011-04-06 11:55:00,31.2,31.2,31.11,31.12,26900.0,18.3818,18.3818,18.3288,18.3347,26900.0
2011-04-06 12:00:00,31.13,31.14,31.12,31.12,16500.0,18.3406,18.3465,18.3347,18.3347,16500.0
2011-04-06 12:05:00,31.13,31.18,31.12,31.18,12500.0,18.3406,18.37,18.3347,18.37,12500.0
2011-04-06 12:10:00,31.18,31.21,31.17,31.2,17200.0,18.37,18.3877,18.3641,18.3818,17200.0
2011-04-06 12:15:00,31.2,31.2,31.14,31.17,14400.0,18.3818,18.3818,18.3465,18.3641,14400.0
2011-04-06 12:20:00,31.17,31.19,31.17,31.19,9200.0,18.3641,18.3759,18.3641,18.3759,9200.0
2011-04-06 12:25:00,31.19,31.19,31.14,31.16,13200.0,18.3759,18.3759,18.3465,18.3582,13200.0
2011-04-06 12:30:00,31.15,31.18,31.14,31.16,24600.0,18.3524,18.37,18.3465,18.3582,24600.0
2011-04-06 12:35:00,31.16,31.16,31.14,31.14,6000.0,18.3582,18.3582,18.3465,18.3465,6000.0
2011-04-06 12:40:00,31.15,31.17,31.15,31.15,9500.0,18.3524,18.3641,18.3524,18.3524,9500.0
2011-04-06 12:45:00,31.15,31.16,31.13,31.14,12300.0,18.3524,18.3582,18.3406,18.3465,12300.0
2011-04-06 12:50:00,31.14,31.19,31.11,31.17,11200.0,18.3465,18.3759,18.3288,18.3641,11200.0
2011-04-06 12:55:00,31.18,31.2,31.18,31.2,6300.0,18.37,18.3818,18.37,18.3818,6300.0
2011-04-06 13:00:00,31.2,31.21,31.18,31.19,11900.0,18.3818,18.3877,18.37,18.3759,11900.0
2011-04-06 13:05:00,31.18,31.19,31.1,31.13,42400.0,18.37,18.3759,18.3229,18.3406,42400.0
2011-04-06 13:10:00,31.12,31.16,31.12,31.16,22800.0,18.3347,18.3582,18.3347,18.3582,22800.0
2011-04-06 13:15:00,31.14,31.24,31.14,31.18,37200.0,18.3465,18.4054,18.3465,18.37,37200.0
2011-04-06 13:20:00,31.18,31.22,31.17,31.22,7600.0,18.37,18.3936,18.3641,18.3936,7600.0
2011-04-06 13:25:00,31.22,31.25,31.21,31.25,14200.0,18.3936,18.4113,18.3877,18.4113,14200.0
2011-04-06 13:30:00,31.24,31.25,31.21,31.24,38900.0,18.4054,18.4113,18.3877,18.4054,38900.0
2011-04-06 13:35:00,31.24,31.25,31.22,31.23,9000.0,18.4054,18.4113,18.3936,18.3995,9000.0
2011-04-06 13:40:00,31.23,31.25,31.2,31.21,8600.0,18.3995,18.4113,18.3818,18.3877,8600.0
2011-04-06 13:45:00,31.2,31.23,31.19,31.22,18400.0,18.3818,18.3995,18.3759,18.3936,18400.0
2011-04-06 13:50:00,31.22,31.26,31.21,31.25,16100.0,18.3936,18.4172,18.3877,18.4113,16100.0
2011-04-06 13:55:00,31.25,31.26,31.25,31.26,5200.0,18.4113,18.4172,18.4113,18.4172,5200.0
2011-04-06 14:00:00,31.26,31.26,31.25,31.25,8200.0,18.4172,18.4172,18.4113,18.4113,8200.0
2011-04-06 14:05:00,31.26,31.27,31.25,31.27,13800.0,18.4172,18.4231,18.4113,18.4231,13800.0
2011-04-06 14:10:00,31.26,31.3,31.26,31.3,25300.0,18.4172,18.4407,18.4172,18.4407,25300.0
2011-04-06 14:15:00,31.3,31.3,31.27,31.28,17100.0,18.4407,18.4407,18.4231,18.4289,17100.0
2011-04-06 14:20:00,31.28,31.28,31.27,31.28,9100.0,18.4289,18.4289,18.4231,18.4289,9100.0
2011-04-06 14:25:00,31.28,31.28,31.24,31.24,26000.0,18.4289,18.4289,18.4054,18.4054,26000.0
2011-04-06 14:30:00,31.24,31.24,31.22,31.23,35800.0,18.4054,18.4054,18.3936,18.3995,35800.0
2011-04-06 14:35:00,31.23,31.24,31.19,31.2,41500.0,18.3995,18.4054,18.3759,18.3818,41500.0
2011-04-06 14:40:00,31.2,31.2,31.19,31.19,4700.0,18.3818,18.3818,18.3759,18.3759,4700.0
2011-04-06 14:45:00,31.2,31.24,31.19,31.22,37600.0,18.3818,18.4054,18.3759,18.3936,37600.0
2011-04-06 14:50:00,31.22,31.22,31.2,31.21,8900.0,18.3936,18.3936,18.3818,18.3877,8900.0
2011-04-06 14:55:00,31.2,31.21,31.2,31.2,25100.0,18.3818,18.3877,18.3818,18.3818,25100.0
2011-04-06 15:00:00,31.2,31.21,31.2,31.21,12700.0,18.3818,18.3877,18.3818,18.3877,12700.0
2011-04-06 15:05:00,31.21,31.24,31.21,31.24,12500.0,18.3877,18.4054,18.3877,18.4054,12500.0
2011-04-06 15:10:00,31.23,31.25,31.23,31.25,13100.0,18.3995,18.4113,18.3995,18.4113,13100.0
2011-04-06 15:15:00,31.24,31.27,31.24,31.27,26300.0,18.4054,18.4231,18.4054,18.4231,26300.0
2011-04-06 15:20:00,31.27,31.28,31.27,31.28,24200.0,18.4231,18.4289,18.4231,18.4289,24200.0
2011-04-06 15:25:00,31.28,31.32,31.27,31.31,58800.0,18.4289,18.4525,18.4231,18.4466,58800.0
2011-04-06 15:30:00,31.31,31.32,31.27,31.28,56700.0,18.4466,18.4525,18.4231,18.4289,56700.0
2011-04-06 15:35:00,31.27,31.28,31.27,31.28,26400.0,18.4231,18.4289,18.4231,18.4289,26400.0
2011-04-06 15:40:00,31.27,31.3,31.27,31.3,47400.0,18.4231,18.4407,18.4231,18.4407,47400.0
2011-04-06 15:45:00,31.31,31.34,31.31,31.34,86800.0,18.4466,18.4643,18.4466,18.4643,86800.0
2011-04-06 15:50:00,31.34,31.4,31.33,31.4,286900.0,18.4643,18.4996,18.4584,18.4996,286900.0
2011-04-06 15:55:00,31.4,31.56,31.38,31.54,763700.0,18.4996,18.5939,18.4879,18.5821,763700.0
2011-04-07 09:30:00,31.49,31.53,31.3,31.3,78700.0,18.5527,18.5762,18.4407,18.4407,78700.0
2011-04-07 09:35:00,31.3,31.31,31.25,31.28,52000.0,18.4407,18.4466,18.4113,18.4289,52000.0
2011-04-07 09:40:00,31.28,31.28,31.16,31.17,64000.0,18.4289,18.4289,18.3582,18.3641,64000.0
2011-04-07 09:45:00,31.17,31.23,31.13,31.14,52700.0,18.3641,18.3995,18.3406,18.3465,52700.0
2011-04-07 09:50:00,31.14,31.25,31.08,31.25,55500.0,18.3465,18.4113,18.3111,18.4113,55500.0
2011-04-07 09:55:00,31.25,31.31,31.24,31.31,32500.0,18.4113,18.4466,18.4054,18.4466,32500.0
2011-04-07 10:00:00,31.31,31.31,31.26,31.27,44100.0,18.4466,18.4466,18.4172,18.4231,44100.0
2011-04-07 10:05:00,31.27,31.27,31.24,31.24,39900.0,18.4231,18.4231,18.4054,18.4054,39900.0
2011-04-07 10:10:00,31.24,31.32,31.24,31.31,27400.0,18.4054,18.4525,18.4054,18.4466,27400.0
2011-04-07 10:15:00,31.32,31.33,31.28,31.28,27300.0,18.4525,18.4584,18.4289,18.4289,27300.0
2011-04-07 10:20:00,31.28,31.33,31.28,31.32,25700.0,18.4289,18.4584,18.4289,18.4525,25700.0
2011-04-07 10:25:00,31.33,31.34,31.27,31.27,34100.0,18.4584,18.4643,18.4231,18.4231,34100.0
2011-04-07 10:30:00,31.27,31.32,31.25,31.27,26800.0,18.4231,18.4525,18.4113,18.4231,26800.0
2011-04-07 10:35:00,31.27,31.28,31.17,31.21,39000.0,18.4231,18.4289,18.3641,18.3877,39000.0
2011-04-07 10:40:00,31.21,31.21,31.13,31.16,58000.0,18.3877,18.3877,18.3406,18.3582,58000.0
2011-04-07 10:45:00,31.16,31.2,31.14,31.18,37300.0,18.3582,18.3818,18.3465,18.37,37300.0
2011-04-07 10:50:00,31.17,31.2,31.16,31.2,19800.0,18.3641,18.3818,18.3582,18.3818,19800.0
2011-04-07 10:55:00,31.2,31.2,31.17,31.18,23000.0,18.3818,18.3818,18.3641,18.37,23000.0
2011-04-07 11:00:00,31.18,31.2,31.15,31.16,32600.0,18.37,18.3818,18.3524,18.3582,32600.0
2011-04-07 11:05:00,31.15,31.24,31.15,31.23,29900.0,18.3524,18.4054,18.3524,18.3995,29900.0
2011-04-07 11:10:00,31.24,31.28,31.23,31.26,20600.0,18.4054,18.4289,18.3995,18.4172,20600.0
2011-04-07 11:15:00,31.26,31.27,31.23,31.24,16100.0,18.4172,18.4231,18.3995,18.4054,16100.0
2011-04-07 11:20:00,31.24,31.25,31.2,31.22,17200.0,18.4054,18.4113,18.3818,18.3936,17200.0
2011-04-07 11:25:00,31.22,31.25,31.2,31.22,50400.0,18.3936,18.4113,18.3818,18.3936,50400.0
2011-04-07 11:30:00,31.22,31.22,31.14,31.14,34600.0,18.3936,18.3936,18.3465,18.3465,34600.0
2011-04-07 11:35:00,31.14,31.19,31.13,31.18,38000.0,18.3465,18.3759,18.3406,18.37,38000.0
2011-04-07 11:40:00,31.19,31.19,31.15,31.17,20000.0,18.3759,18.3759,18.3524,18.3641,20000.0
2011-04-07 11:45:00,31.18,31.24,31.18,31.22,13500.0,18.37,18.4054,18.37,18.3936,13500.0
2011-04-07 11:50:00,31.22,31.28,31.21,31.27,24600.0,18.3936,18.4289,18.3877,18.4231,24600.0
2011-04-07 11:55:00,31.26,31.29,31.25,31.28,19700.0,18.4172,18.4348,18.4113,18.4289,19700.0
2011-04-07 12:00:00,31.28,31.29,31.25,31.25,15400.0,18.4289,18.4348,18.4113,18.4113,15400.0
2011-04-07 12:05:00,31.25,31.26,31.23,31.25,19400.0,18.4113,18.4172,18.3995,18.4113,19400.0
2011-04-07 12:10:00,31.24,31.25,31.2,31.2,11200.0,18.4054,18.4113,18.3818,18.3818,11200.0
2011-04-07 12:15:00,31.2,31.28,31.2,31.24,21100.0,18.3818,18.4289,18.3818,18.4054,21100.0
2011-04-07 12:20:00,31.23,31.26,31.23,31.25,12200.0,18.3995,18.4172,18.3995,18.4113,12200.0
2011-04-07 12:25:00,31.26,31.27,31.24,31.24,9400.0,18.4172,18.4231,18.4054,18.4054,9400.0
2011-04-07 12:30:00,31.24,31.25,31.23,31.23,11500.0,18.4054,18.4113,18.3995,18.3995,11500.0
2011-04-07 12:35:00,31.24,31.3,31.24,31.28,9500.0,18.4054,18.4407,18.4054,18.4289,9500.0
2011-04-07 12:40:00,31.29,31.29,31.26,31.27,20100.0,18.4348,18.4348,18.4172,18.4231,20100.0
2011-04-07 12:45:00,31.28,31.3,31.27,31.27,17100.0,18.4289,18.4407,18.4231,18.4231,17100.0
2011-04-07 12:50:00,31.28,31.28,31.27,31.27,7900.0,18.4289,18.4289,18.4231,18.4231,7900.0
2011-04-07 12:55:00,31.27,31.28,31.24,31.24,15500.0,18.4231,18.4289,18.4054,18.4054,15500.0
2011-04-07 13:00:00,31.24,31.27,31.24,31.26,12100.0,18.4054,18.4231,18.4054,18.4172,12100.0
2011-04-07 13:05:00,31.27,31.3,31.26,31.27,27000.0,18.4231,18.4407,18.4172,18.4231,27000.0
2011-04-07 13:10:00,31.27,31.28,31.25,31.25,23900.0,18.4231,18.4289,18.4113,18.4113,23900.0
2011-04-07 13:15:00,31.24,31.27,31.24,31.26,18700.0,18.4054,18.4231,18.4054,18.4172,18700.0
2011-04-07 13:20:00,31.26,31.27,31.24,31.24,13200.0,18.4172,18.4231,18.4054,18.4054,13200.0
2011-04-07 13:25:00,31.23,31.24,31.22,31.22,13500.0,18.3995,18.4054,18.3936,18.3936,13500.0
2011-04-07 13:30:00,31.22,31.23,31.21,31.22,13000.0,18.3936,18.3995,18.3877,18.3936,13000.0
2011-04-07 13:35:00,31.22,31.27,31.22,31.26,19100.0,18.3936,18.4231,18.3936,18.4172,19100.0
2011-04-07 13:40:00,31.26,31.26,31.22,31.22,19600.0,18.4172,18.4172,18.3936,18.3936,19600.0
2011-04-07 13:45:00,31.23,31.26,31.22,31.26,12200.0,18.3995,18.4172,18.3936,18.4172,12200.0
2011-04-07 13:50:00,31.26,31.27,31.24,31.27,32400.0,18.4172,18.4231,18.4054,18.4231,32400.0
2011-04-07 13:55:00,31.27,31.3,31.25,31.27,54800.0,18.4231,18.4407,18.4113,18.4231,54800.0
2011-04-07 14:00:00,31.27,31.28,31.25,31.26,14300.0,18.4231,18.4289,18.4113,18.4172,14300.0
2011-04-07 14:05:00,31.26,31.29,31.26,31.29,11300.0,18.4172,18.4348,18.4172,18.4348,11300.0
2011-04-07 14:10:00,31.28,31.29,31.27,31.28,16700.0,18.4289,18.4348,18.4231,18.4289,16700.0
2011-04-07 14:15:00,31.29,31.32,31.27,31.31,27300.0,18.4348,18.4525,18.4231,18.4466,27300.0
2011-04-07 14:20:00,31.31,31.32,31.29,31.3,25500.0,18.4466,18.4525,18.4348,18.4407,25500.0
2011-04-07 14:25:00,31.3,31.31,31.28,31.28,12100.0,18.4407,18.4466,18.4289,18.4289,12100.0
2011-04-07 14:30:00,31.28,31.29,31.28,31.29,5400.0,18.4289,18.4348,18.4289,18.4348,5400.0
2011-04-07 14:35:00,31.29,31.32,31.28,31.31,31100.0,18.4348,18.4525,18.4289,18.4466,31100.0
2011-04-07 14:40:00,31.29,31.3,31.29,31.29,5900.0,18.4348,18.4407,18.4348,18.4348,5900.0
2011-04-07 14:45:00,31.29,31.3,31.29,31.29,17000.0,18.4348,18.4407,18.4348,18.4348,17000.0
2011-04-07 14:50:00,31.29,31.33,31.29,31.32,19100.0,18.4348,18.4584,18.4348,18.4525,19100.0
2011-04-07 14:55:00,31.31,31.32,31.31,31.31,13400.0,18.4466,18.4525,18.4466,18.4466,13400.0
2011-04-07 15:00:00,31.31,31.32,31.31,31.32,13400.0,18.4466,18.4525,18.4466,18.4525,13400.0
2011-04-07 15:05:00,31.32,31.34,31.31,31.33,30300.0,18.4525,18.4643,18.4466,18.4584,30300.0
2011-04-07 15:10:00,31.34,31.36,31.33,31.36,14400.0,18.4643,18.4761,18.4584,18.4761,14400.0
2011-04-07 15:15:00,31.36,31.37,31.33,31.36,30100.0,18.4761,18.482,18.4584,18.4761,30100.0
2011-04-07 15:20:00,31.37,31.37,31.35,31.36,23000.0,18.482,18.482,18.4702,18.4761,23000.0
2011-04-07 15:25:00,31.35,31.36,31.32,31.34,39700.0,18.4702,18.4761,18.4525,18.4643,39700.0
2011-04-07 15:30:00,31.35,31.35,31.32,31.33,26900.0,18.4702,18.4702,18.4525,18.4584,26900.0
2011-04-07 15:35:00,31.34,31.36,31.33,31.35,38800.0,18.4643,18.4761,18.4584,18.4702,38800.0
2011-04-07 15:40:00,31.36,31.39,31.35,31.36,69000.0,18.4761,18.4938,18.4702,18.4761,69000.0
2011-04-07 15:45:00,31.37,31.39,31.37,31.38,55700.0,18.482,18.4938,18.482,18.4879,55700.0
2011-04-07 15:50:00,31.37,31.39,31.35,31.38,99300.0,18.482,18.4938,18.4702,18.4879,99300.0
2011-04-07 15:55:00,31.38,31.38,31.36,31.36,82500.0,18.4879,18.4879,18.4761,18.4761,82500.0
2011-04-08 09:30:00,31.53,31.55,31.47,31.48,33700.0,18.5762,18.588,18.5409,18.5468,33700.0
2011-04-08 09:35:00,31.5,31.54,31.45,31.49,29500.0,18.5586,18.5821,18.5291,18.5527,29500.0
2011-04-08 09:40:00,31.49,31.49,31.4,31.47,11600.0,18.5527,18.5527,18.4996,18.5409,11600.0
2011-04-08 09:45:00,31.46,31.48,31.44,31.45,12100.0,18.535,18.5468,18.5232,18.5291,12100.0
2011-04-08 09:50:00,31.46,31.46,31.38,31.39,9300.0,18.535,18.535,18.4879,18.4938,9300.0
2011-04-08 09:55:00,31.38,31.41,31.37,31.38,10600.0,18.4879,18.5055,18.482,18.4879,10600.0
2011-04-08 10:00:00,31.37,31.41,31.37,31.41,12600.0,18.482,18.5055,18.482,18.5055,12600.0
2011-04-08 10:05:00,31.41,31.41,31.36,31.36,8800.0,18.5055,18.5055,18.4761,18.4761,8800.0
2011-04-08 10:10:00,31.37,31.38,31.36,31.36,6300.0,18.482,18.4879,18.4761,18.4761,6300.0
2011-04-08 10:15:00,31.37,31.39,31.35,31.35,11600.0,18.482,18.4938,18.4702,18.4702,11600.0
2011-04-08 10:20:00,31.34,31.34,31.3,31.31,7200.0,18.4643,18.4643,18.4407,18.4466,7200.0
2011-04-08 10:25:00,31.31,31.33,31.28,31.3,13500.0,18.4466,18.4584,18.4289,18.4407,13500.0
2011-04-08 10:30:00,31.3,31.37,31.3,31.32,10400.0,18.4407,18.482,18.4407,18.4525,10400.0
2011-04-08 10:35:00,31.32,31.33,31.31,31.33,7400.0,18.4525,18.4584,18.4466,18.4584,7400.0
2011-04-08 10:40:00,31.34,31.35,31.33,31.34,4100.0,18.4643,18.4702,18.4584,18.4643,4100.0
2011-04-08 10:45:00,31.33,31.35,31.33,31.35,3500.0,18.4584,18.4702,18.4584,18.4702,3500.0
2011-04-08 10:50:00,31.35,31.37,31.32,31.35,10400.0,18.4702,18.482,18.4525,18.4702,10400.0
2011-04-08 10:55:00,31.35,31.36,31.34,31.34,5400.0,18.4702,18.4761,18.4643,18.4643,5400.0
2011-04-08 11:00:00,31.33,31.4,31.32,31.4,22400.0,18.4584,18.4996,18.4525,18.4996,22400.0
2011-04-08 11:05:00,31.39,31.42,31.35,31.36,33800.0,18.4938,18.5114,18.4702,18.4761,33800.0
2011-04-08 11:10:00,31.35,31.35,31.31,31.31,17900.0,18.4702,18.4702,18.4466,18.4466,17900.0
2011-04-08 11:15:00,31.32,31.41,31.31,31.38,20000.0,18.4525,18.5055,18.4466,18.4879,20000.0
2011-04-08 11:20:00,31.39,31.44,31.38,31.41,17800.0,18.4938,18.5232,18.4879,18.5055,17800.0
2011-04-08 11:25:00,31.41,31.42,31.37,31.37,10100.0,18.5055,18.5114,18.482,18.482,10100.0
2011-04-08 11:30:00,31.37,31.42,31.35,31.42,13000.0,18.482,18.5114,18.4702,18.5114,13000.0
2011-04-08 11:35:00,31.41,31.46,31.4,31.45,16300.0,18.5055,18.535,18.4996,18.5291,16300.0
2011-04-08 11:40:00,31.44,31.46,31.4,31.44,19300.0,18.5232,18.535,18.4996,18.5232,19300.0
2011-04-08 11:45:00,31.44,31.47,31.41,31.43,23000.0,18.5232,18.5409,18.5055,18.5173,23000.0
2011-04-08 11:50:00,31.44,31.44,31.42,31.43,6500.0,18.5232,18.5232,18.5114,18.5173,6500.0
2011-04-08 11:55:00,31.42,31.43,31.41,31.43,6800.0,18.5114,18.5173,18.5055,18.5173,6800.0
2011-04-08 12:00:00,31.44,31.44,31.43,31.44,3600.0,18.5232,18.5232,18.5173,18.5232,3600.0
2011-04-08 12:05:00,31.44,31.47,31.44,31.46,16700.0,18.5232,18.5409,18.5232,18.535,16700.0
2011-04-08 12:10:00,31.45,31.46,31.45,31.46,3000.0,18.5291,18.535,18.5291,18.535,3000.0
2011-04-08 12:15:00,31.46,31.47,31.45,31.47,5700.0,18.535,18.5409,18.5291,18.5409,5700.0
2011-04-08 12:20:00,31.48,31.48,31.44,31.44,9500.0,18.5468,18.5468,18.5232,18.5232,9500.0
2011-04-08 12:25:00,31.44,31.46,31.44,31.46,4400.0,18.5232,18.535,18.5232,18.535,4400.0
2011-04-08 12:30:00,31.46,31.49,31.45,31.49,13100.0,18.535,18.5527,18.5291,18.5527,13100.0
2011-04-08 12:35:00,31.48,31.49,31.48,31.49,4500.0,18.5468,18.5527,18.5468,18.5527,4500.0
2011-04-08 12:40:00,31.49,31.49,31.45,31.45,7000.0,18.5527,18.5527,18.5291,18.5291,7000.0
2011-04-08 12:45:00,31.45,31.46,31.44,31.44,3200.0,18.5291,18.535,18.5232,18.5232,3200.0
2011-04-08 12:50:00,31.44,31.45,31.42,31.42,18500.0,18.5232,18.5291,18.5114,18.5114,18500.0
2011-04-08 12:55:00,31.42,31.42,31.35,31.35,48900.0,18.5114,18.5114,18.4702,18.4702,48900.0
2011-04-08 13:00:00,31.35,31.37,31.35,31.36,11200.0,18.4702,18.482,18.4702,18.4761,11200.0
2011-04-08 13:05:00,31.37,31.37,31.36,31.37,4200.0,18.482,18.482,18.4761,18.482,4200.0
2011-04-08 13:10:00,31.36,31.37,31.33,31.33,18900.0,18.4761,18.482,18.4584,18.4584,18900.0
2011-04-08 13:15:00,31.33,31.34,31.31,31.32,12200.0,18.4584,18.4643,18.4466,18.4525,12200.0
2011-04-08 13:20:00,31.32,31.34,31.31,31.33,9400.0,18.4525,18.4643,18.4466,18.4584,9400.0
2011-04-08 13:25:00,31.32,31.32,31.3,31.31,4100.0,18.4525,18.4525,18.4407,18.4466,4100.0
2011-04-08 13:30:00,31.31,31.31,31.28,31.3,8200.0,18.4466,18.4466,18.4289,18.4407,8200.0
2011-04-08 13:35:00,31.31,31.32,31.3,31.32,4900.0,18.4466,18.4525,18.4407,18.4525,4900.0
2011-04-08 13:40:00,31.32,31.32,31.3,31.3,7700.0,18.4525,18.4525,18.4407,18.4407,7700.0
2011-04-08 13:45:00,31.29,31.29,31.27,31.27,15600.0,18.4348,18.4348,18.4231,18.4231,15600.0
2011-04-08 13:50:00,31.27,31.28,31.27,31.28,3100.0,18.4231,18.4289,18.4231,18.4289,3100.0
2011-04-08 13:55:00,31.28,31.28,31.27,31.27,5000.0,18.4289,18.4289,18.4231,18.4231,5000.0
2011-04-08 14:00:00,31.27,31.27,31.26,31.27,9300.0,18.4231,18.4231,18.4172,18.4231,9300.0
2011-04-08 14:05:00,31.26,31.27,31.25,31.26,12300.0,18.4172,18.4231,18.4113,18.4172,12300.0
2011-04-08 14:10:00,31.26,31.26,31.23,31.23,21100.0,18.4172,18.4172,18.3995,18.3995,21100.0
2011-04-08 14:15:00,31.23,31.25,31.22,31.25,14300.0,18.3995,18.4113,18.3936,18.4113,14300.0
2011-04-08 14:20:00,31.24,31.25,31.22,31.22,10900.0,18.4054,18.4113,18.3936,18.3936,10900.0
2011-04-08 14:25:00,31.23,31.24,31.21,31.21,7500.0,18.3995,18.4054,18.3877,18.3877,7500.0
2011-04-08 14:30:00,31.21,31.22,31.19,31.19,28200.0,18.3877,18.3936,18.3759,18.3759,28200.0
2011-04-08 14:35:00,31.2,31.2,31.16,31.18,26000.0,18.3818,18.3818,18.3582,18.37,26000.0
2011-04-08 14:40:00,31.19,31.19,31.15,31.17,24300.0,18.3759,18.3759,18.3524,18.3641,24300.0
2011-04-08 14:45:00,31.18,31.18,31.13,31.13,32200.0,18.37,18.37,18.3406,18.3406,32200.0
2011-04-08 14:50:00,31.13,31.13,31.06,31.09,91900.0,18.3406,18.3406,18.2993,18.317,91900.0
2011-04-08 14:55:00,31.09,31.1,31.0,31.07,64100.0,18.317,18.3229,18.264,18.3052,64100.0
2011-04-08 15:00:00,31.08,31.1,31.05,31.06,31100.0,18.3111,18.3229,18.2934,18.2993,31100.0
2011-04-08 15:05:00,31.06,31.12,31.06,31.11,20400.0,18.2993,18.3347,18.2993,18.3288,20400.0
2011-04-08 15:10:00,31.12,31.13,31.09,31.1,20900.0,18.3347,18.3406,18.317,18.3229,20900.0
2011-04-08 15:15:00,31.11,31.12,31.1,31.11,9000.0,18.3288,18.3347,18.3229,18.3288,9000.0
2011-04-08 15:20:00,31.1,31.12,31.07,31.09,23000.0,18.3229,18.3347,18.3052,18.317,23000.0
2011-04-08 15:25:00,31.08,31.1,31.06,31.09,40600.0,18.3111,18.3229,18.2993,18.317,40600.0
2011-04-08 15:30:00,31.09,31.15,31.08,31.13,21100.0,18.317,18.3524,18.3111,18.3406,21100.0
2011-04-08 15:35:00,31.13,31.13,31.11,31.12,19800.0,18.3406,18.3406,18.3288,18.3347,19800.0
2011-04-08 15:40:00,31.11,31.15,31.11,31.13,26200.0,18.3288,18.3524,18.3288,18.3406,26200.0
2011-04-08 15:45:00,31.13,31.19,31.13,31.17,71900.0,18.3406,18.3759,18.3406,18.3641,71900.0
2011-04-08 15:50:00,31.18,31.22,31.17,31.21,24100.0,18.37,18.3936,18.3641,18.3877,24100.0
2011-04-08 15:55:00,31.21,31.22,31.21,31.21,47000.0,18.3877,18.3936,18.3877,18.3877,47000.0
2011-04-11 09:30:00,31.08,31.14,30.81,30.82,110400.0,18.3111,18.3465,18.152,18.1579,110400.0
2011-04-11 09:35:00,30.82,30.85,30.76,30.79,46000.0,18.1579,18.1756,18.1226,18.1403,46000.0
2011-04-11 09:40:00,30.8,30.82,30.77,30.82,33700.0,18.1461,18.1579,18.1285,18.1579,33700.0
2011-04-11 09:45:00,30.83,30.94,30.83,30.94,27500.0,18.1638,18.2286,18.1638,18.2286,27500.0
2011-04-11 09:50:00,30.94,30.96,30.86,30.89,29600.0,18.2286,18.2404,18.1815,18.1992,29600.0
2011-04-11 09:55:00,30.89,30.89,30.83,30.85,24200.0,18.1992,18.1992,18.1638,18.1756,24200.0
2011-04-11 10:00:00,30.84,30.9,30.84,30.89,38900.0,18.1697,18.2051,18.1697,18.1992,38900.0
2011-04-11 10:05:00,30.89,30.95,30.89,30.92,23300.0,18.1992,18.2345,18.1992,18.2168,23300.0
2011-04-11 10:10:00,30.91,31.04,30.91,31.0,38100.0,18.211,18.2875,18.211,18.264,38100.0
2011-04-11 10:15:00,31.0,31.04,30.92,30.94,29200.0,18.264,18.2875,18.2168,18.2286,29200.0
2011-04-11 10:20:00,30.94,30.96,30.92,30.92,29000.0,18.2286,18.2404,18.2168,18.2168,29000.0
2011-04-11 10:25:00,30.93,30.94,30.91,30.94,26400.0,18.2227,18.2286,18.211,18.2286,26400.0
2011-04-11 10:30:00,30.94,30.99,30.93,30.99,30700.0,18.2286,18.2581,18.2227,18.2581,30700.0
2011-04-11 10:35:00,30.99,31.01,30.96,30.97,10000.0,18.2581,18.2699,18.2404,18.2463,10000.0
2011-04-11 10:40:00,30.98,30.99,30.96,30.99,11700.0,18.2522,18.2581,18.2404,18.2581,11700.0
2011-04-11 10:45:00,30.98,31.0,30.98,30.99,11000.0,18.2522,18.264,18.2522,18.2581,11000.0
2011-04-11 10:50:00,30.99,30.99,30.94,30.95,7800.0,18.2581,18.2581,18.2286,18.2345,7800.0
2011-04-11 10:55:00,30.94,30.94,30.9,30.91,11800.0,18.2286,18.2286,18.2051,18.211,11800.0
2011-04-11 11:00:00,30.91,30.93,30.9,30.9,16600.0,18.211,18.2227,18.2051,18.2051,16600.0
2011-04-11 11:05:00,30.9,30.92,30.9,30.9,12800.0,18.2051,18.2168,18.2051,18.2051,12800.0
2011-04-11 11:10:00,30.9,30.91,30.88,30.91,24700.0,18.2051,18.211,18.1933,18.211,24700.0
2011-04-11 11:15:00,30.91,30.93,30.91,30.91,15700.0,18.211,18.2227,18.211,18.211,15700.0
2011-04-11 11:20:00,30.92,30.92,30.88,30.89,14400.0,18.2168,18.2168,18.1933,18.1992,14400.0
2011-04-11 11:25:00,30.88,30.9,30.88,30.89,4600.0,18.1933,18.2051,18.1933,18.1992,4600.0
2011-04-11 11:30:00,30.89,30.9,30.89,30.9,8800.0,18.1992,18.2051,18.1992,18.2051,8800.0
2011-04-11 11:35:00,30.9,30.9,30.86,30.87,12000.0,18.2051,18.2051,18.1815,18.1874,12000.0
2011-04-11 11:40:00,30.87,30.87,30.85,30.85,14700.0,18.1874,18.1874,18.1756,18.1756,14700.0
2011-04-11 11:45:00,30.86,30.86,30.83,30.84,13800.0,18.1815,18.1815,18.1638,18.1697,13800.0
2011-04-11 11:50:00,30.83,30.83,30.79,30.8,40100.0,18.1638,18.1638,18.1403,18.1461,40100.0
2011-04-11 11:55:00,30.79,30.8,30.75,30.76,68500.0,18.1403,18.1461,18.1167,18.1226,68500.0
2011-04-11 12:00:00,30.76,30.76,30.75,30.75,13100.0,18.1226,18.1226,18.1167,18.1167,13100.0
2011-04-11 12:05:00,30.76,30.76,30.72,30.72,63100.0,18.1226,18.1226,18.099,18.099,63100.0
2011-04-11 12:10:00,30.72,30.73,30.71,30.72,29600.0,18.099,18.1049,18.0931,18.099,29600.0
2011-04-11 12:15:00,30.71,30.72,30.68,30.7,71600.0,18.0931,18.099,18.0754,18.0872,71600.0
2011-04-11 12:20:00,30.69,30.7,30.62,30.63,65600.0,18.0813,18.0872,18.0401,18.046,65600.0
2011-04-11 12:25:00,30.63,30.64,30.59,30.6,43300.0,18.046,18.0519,18.0224,18.0283,43300.0
2011-04-11 12:30:00,30.6,30.63,30.54,30.61,113800.0,18.0283,18.046,17.993,18.0342,113800.0
2011-04-11 12:35:00,30.61,30.62,30.56,30.58,24700.0,18.0342,18.0401,18.0047,18.0165,24700.0
2011-04-11 12:40:00,30.58,30.58,30.54,30.54,26600.0,18.0165,18.0165,17.993,17.993,26600.0
2011-04-11 12:45:00,30.55,30.56,30.52,30.52,49100.0,17.9989,18.0047,17.9812,17.9812,49100.0
2011-04-11 12:50:00,30.53,30.55,30.52,30.54,64400.0,17.9871,17.9989,17.9812,17.993,64400.0
2011-04-11 12:55:00,30.53,30.53,30.46,30.46,57000.0,17.9871,17.9871,17.9458,17.9458,57000.0
2011-04-11 13:00:00,30.46,30.48,30.44,30.48,45200.0,17.9458,17.9576,17.9341,17.9576,45200.0
2011-04-11 13:05:00,30.48,30.54,30.48,30.54,102000.0,17.9576,17.993,17.9576,17.993,102000.0
2011-04-11 13:10:00,30.54,30.54,30.48,30.5,25900.0,17.993,17.993,17.9576,17.9694,25900.0
2011-04-11 13:15:00,30.49,30.55,30.48,30.55,63900.0,17.9635,17.9989,17.9576,17.9989,63900.0
2011-04-11 13:20:00,30.56,30.58,30.54,30.57,60000.0,18.0047,18.0165,17.993,18.0106,60000.0
2011-04-11 13:25:00,30.57,30.59,30.56,30.59,34700.0,18.0106,18.0224,18.0047,18.0224,34700.0
2011-04-11 13:30:00,30.59,30.6,30.58,30.59,35800.0,18.0224,18.0283,18.0165,18.0224,35800.0
2011-04-11 13:35:00,30.6,30.6,30.59,30.6,18600.0,18.0283,18.0283,18.0224,18.0283,18600.0
2011-04-11 13:40:00,30.6,30.61,30.59,30.6,31800.0,18.0283,18.0342,18.0224,18.0283,31800.0
2011-04-11 13:45:00,30.6,30.65,30.59,30.65,63100.0,18.0283,18.0578,18.0224,18.0578,63100.0
2011-04-11 13:50:00,30.64,30.7,30.62,30.63,90100.0,18.0519,18.0872,18.0401,18.046,90100.0
2011-04-11 13:55:00,30.63,30.66,30.63,30.66,22600.0,18.046,18.0637,18.046,18.0637,22600.0
2011-04-11 14:00:00,30.66,30.66,30.61,30.61,122700.0,18.0637,18.0637,18.0342,18.0342,122700.0
2011-04-11 14:05:00,30.61,30.62,30.6,30.62,29500.0,18.0342,18.0401,18.0283,18.0401,29500.0
2011-04-11 14:10:00,30.63,30.63,30.58,30.58,27900.0,18.046,18.046,18.0165,18.0165,27900.0
2011-04-11 14:15:00,30.59,30.61,30.58,30.61,17100.0,18.0224,18.0342,18.0165,18.0342,17100.0
2011-04-11 14:20:00,30.6,30.62,30.6,30.62,30700.0,18.0283,18.0401,18.0283,18.0401,30700.0
2011-04-11 14:25:00,30.61,30.62,30.59,30.6,18800.0,18.0342,18.0401,18.0224,18.0283,18800.0
2011-04-11 14:30:00,30.6,30.6,30.58,30.58,16100.0,18.0283,18.0283,18.0165,18.0165,16100.0
2011-04-11 14:35:00,30.58,30.59,30.55,30.55,27800.0,18.0165,18.0224,17.9989,17.9989,27800.0
2011-04-11 14:40:00,30.55,30.55,30.53,30.53,27200.0,17.9989,17.9989,17.9871,17.9871,27200.0
2011-04-11 14:45:00,30.53,30.56,30.51,30.55,27200.0,17.9871,18.0047,17.9753,17.9989,27200.0
2011-04-11 14:50:00,30.56,30.58,30.55,30.57,10400.0,18.0047,18.0165,17.9989,18.0106,10400.0
2011-04-11 14:55:00,30.58,30.58,30.54,30.55,25100.0,18.0165,18.0165,17.993,17.9989,25100.0
2011-04-11 15:00:00,30.56,30.56,30.52,30.52,32500.0,18.0047,18.0047,17.9812,17.9812,32500.0
2011-04-11 15:05:00,30.52,30.52,30.49,30.5,37200.0,17.9812,17.9812,17.9635,17.9694,37200.0
2011-04-11 15:10:00,30.5,30.51,30.49,30.51,15400.0,17.9694,17.9753,17.9635,17.9753,15400.0
2011-04-11 15:15:00,30.51,30.56,30.51,30.55,77700.0,17.9753,18.0047,17.9753,17.9989,77700.0
2011-04-11 15:20:00,30.55,30.55,30.49,30.5,57700.0,17.9989,17.9989,17.9635,17.9694,57700.0
2011-04-11 15:25:00,30.49,30.51,30.48,30.5,30900.0,17.9635,17.9753,17.9576,17.9694,30900.0
2011-04-11 15:30:00,30.5,30.53,30.49,30.53,27000.0,17.9694,17.9871,17.9635,17.9871,27000.0
2011-04-11 15:35:00,30.52,30.53,30.49,30.51,59200.0,17.9812,17.9871,17.9635,17.9753,59200.0
2011-04-11 15:40:00,30.51,30.59,30.49,30.58,381200.0,17.9753,18.0224,17.9635,18.0165,381200.0
2011-04-11 15:45:00,30.57,30.58,30.52,30.54,189600.0,18.0106,18.0165,17.9812,17.993,189600.0
2011-04-11 15:50:00,30.54,30.56,30.53,30.54,288500.0,17.993,18.0047,17.9871,17.993,288500.0
2011-04-11 15:55:00,30.54,30.57,30.52,30.57,212500.0,17.993,18.0106,17.9812,18.0106,212500.0
2011-04-12 09:30:00,30.48,30.63,30.48,30.57,59200.0,17.9576,18.046,17.9576,18.0106,59200.0
2011-04-12 09:35:00,30.58,30.7,30.54,30.7,55300.0,18.0165,18.0872,17.993,18.0872,55300.0
2011-04-12 09:40:00,30.67,30.68,30.59,30.61,60600.0,18.0696,18.0754,18.0224,18.0342,60600.0
2011-04-12 09:45:00,30.61,30.69,30.59,30.65,119300.0,18.0342,18.0813,18.0224,18.0578,119300.0
2011-04-12 09:50:00,30.65,30.67,30.61,30.62,78000.0,18.0578,18.0696,18.0342,18.0401,78000.0
2011-04-12 09:55:00,30.63,30.63,30.52,30.56,66900.0,18.046,18.046,17.9812,18.0047,66900.0
2011-04-12 10:00:00,30.57,30.58,30.56,30.58,23900.0,18.0106,18.0165,18.0047,18.0165,23900.0
2011-04-12 10:05:00,30.58,30.62,30.56,30.56,38100.0,18.0165,18.0401,18.0047,18.0047,38100.0
2011-04-12 10:10:00,30.56,30.63,30.56,30.62,20400.0,18.0047,18.046,18.0047,18.0401,20400.0
2011-04-12 10:15:00,30.62,30.66,30.62,30.64,55200.0,18.0401,18.0637,18.0401,18.0519,55200.0
2011-04-12 10:20:00,30.64,30.68,30.61,30.61,61000.0,18.0519,18.0754,18.0342,18.0342,61000.0
2011-04-12 10:25:00,30.6,30.64,30.59,30.63,30100.0,18.0283,18.0519,18.0224,18.046,30100.0
2011-04-12 10:30:00,30.63,30.64,30.53,30.57,48400.0,18.046,18.0519,17.9871,18.0106,48400.0
2011-04-12 10:35:00,30.56,30.58,30.51,30.52,21400.0,18.0047,18.0165,17.9753,17.9812,21400.0
2011-04-12 10:40:00,30.51,30.51,30.44,30.45,61600.0,17.9753,17.9753,17.9341,17.9399,61600.0
2011-04-12 10:45:00,30.45,30.45,30.4,30.44,56000.0,17.9399,17.9399,17.9105,17.9341,56000.0
2011-04-12 10:50:00,30.44,30.45,30.39,30.41,55100.0,17.9341,17.9399,17.9046,17.9164,55100.0
2011-04-12 10:55:00,30.41,30.46,30.35,30.39,84900.0,17.9164,17.9458,17.881,17.9046,84900.0
2011-04-12 11:00:00,30.4,30.42,30.38,30.39,39900.0,17.9105,17.9223,17.8987,17.9046,39900.0
2011-04-12 11:05:00,30.39,30.42,30.36,30.36,25400.0,17.9046,17.9223,17.8869,17.8869,25400.0
2011-04-12 11:10:00,30.36,30.42,30.36,30.42,12700.0,17.8869,17.9223,17.8869,17.9223,12700.0
2011-04-12 11:15:00,30.42,30.46,30.37,30.38,53200.0,17.9223,17.9458,17.8928,17.8987,53200.0
2011-04-12 11:20:00,30.37,30.41,30.37,30.4,26400.0,17.8928,17.9164,17.8928,17.9105,26400.0
2011-04-12 11:25:00,30.4,30.41,30.3,30.32,70200.0,17.9105,17.9164,17.8516,17.8634,70200.0
2011-04-12 11:30:00,30.32,30.36,30.32,30.35,41200.0,17.8634,17.8869,17.8634,17.881,41200.0
2011-04-12 11:35:00,30.35,30.39,30.35,30.38,47400.0,17.881,17.9046,17.881,17.8987,47400.0
2011-04-12 11:40:00,30.37,30.43,30.37,30.43,16400.0,17.8928,17.9282,17.8928,17.9282,16400.0
2011-04-12 11:45:00,30.43,30.5,30.43,30.5,29800.0,17.9282,17.9694,17.9282,17.9694,29800.0
2011-04-12 11:50:00,30.49,30.5,30.47,30.48,14600.0,17.9635,17.9694,17.9517,17.9576,14600.0
2011-04-12 11:55:00,30.48,30.48,30.45,30.45,11100.0,17.9576,17.9576,17.9399,17.9399,11100.0
2011-04-12 12:00:00,30.46,30.5,30.46,30.49,8400.0,17.9458,17.9694,17.9458,17.9635,8400.0
2011-04-12 12:05:00,30.5,30.5,30.49,30.5,9300.0,17.9694,17.9694,17.9635,17.9694,9300.0
2011-04-12 12:10:00,30.49,30.5,30.49,30.49,3700.0,17.9635,17.9694,17.9635,17.9635,3700.0
2011-04-12 12:15:00,30.49,30.5,30.49,30.49,6900.0,17.9635,17.9694,17.9635,17.9635,6900.0
2011-04-12 12:20:00,30.49,30.52,30.49,30.51,13400.0,17.9635,17.9812,17.9635,17.9753,13400.0
2011-04-12 12:25:00,30.52,30.52,30.48,30.5,17400.0,17.9812,17.9812,17.9576,17.9694,17400.0
2011-04-12 12:30:00,30.5,30.5,30.45,30.45,27600.0,17.9694,17.9694,17.9399,17.9399,27600.0
2011-04-12 12:35:00,30.45,30.48,30.45,30.46,12300.0,17.9399,17.9576,17.9399,17.9458,12300.0
2011-04-12 12:40:00,30.47,30.5,30.46,30.5,9900.0,17.9517,17.9694,17.9458,17.9694,9900.0
2011-04-12 12:45:00,30.49,30.5,30.49,30.5,12000.0,17.9635,17.9694,17.9635,17.9694,12000.0
2011-04-12 12:50:00,30.49,30.5,30.47,30.47,16800.0,17.9635,17.9694,17.9517,17.9517,16800.0
2011-04-12 12:55:00,30.46,30.47,30.44,30.46,11700.0,17.9458,17.9517,17.9341,17.9458,11700.0
2011-04-12 13:00:00,30.47,30.49,30.47,30.47,12600.0,17.9517,17.9635,17.9517,17.9517,12600.0
2011-04-12 13:05:00,30.47,30.48,30.45,30.45,13400.0,17.9517,17.9576,17.9399,17.9399,13400.0
2011-04-12 13:10:00,30.45,30.46,30.41,30.42,17200.0,17.9399,17.9458,17.9164,17.9223,17200.0
2011-04-12 13:15:00,30.41,30.43,30.41,30.42,9500.0,17.9164,17.9282,17.9164,17.9223,9500.0
2011-04-12 13:20:00,30.42,30.43,30.41,30.41,14100.0,17.9223,17.9282,17.9164,17.9164,14100.0
2011-04-12 13:25:00,30.41,30.43,30.41,30.42,21200.0,17.9164,17.9282,17.9164,17.9223,21200.0
2011-04-12 13:30:00,30.42,30.43,30.37,30.37,64500.0,17.9223,17.9282,17.8928,17.8928,64500.0
2011-04-12 13:35:00,30.37,30.38,30.37,30.37,9000.0,17.8928,17.8987,17.8928,17.8928,9000.0
2011-04-12 13:40:00,30.38,30.38,30.32,30.34,69800.0,17.8987,17.8987,17.8634,17.8751,69800.0
2011-04-12 13:45:00,30.34,30.35,30.31,30.35,49200.0,17.8751,17.881,17.8575,17.881,49200.0
2011-04-12 13:50:00,30.36,30.4,30.35,30.4,27300.0,17.8869,17.9105,17.881,17.9105,27300.0
2011-04-12 13:55:00,30.41,30.44,30.4,30.4,54400.0,17.9164,17.9341,17.9105,17.9105,54400.0
2011-04-12 14:00:00,30.4,30.41,30.37,30.37,13600.0,17.9105,17.9164,17.8928,17.8928,13600.0
2011-04-12 14:05:00,30.37,30.41,30.37,30.41,24600.0,17.8928,17.9164,17.8928,17.9164,24600.0
2011-04-12 14:10:00,30.41,30.43,30.41,30.43,17300.0,17.9164,17.9282,17.9164,17.9282,17300.0
2011-04-12 14:15:00,30.43,30.52,30.43,30.52,108600.0,17.9282,17.9812,17.9282,17.9812,108600.0
2011-04-12 14:20:00,30.52,30.57,30.51,30.55,132400.0,17.9812,18.0106,17.9753,17.9989,132400.0
2011-04-12 14:25:00,30.54,30.57,30.52,30.57,77100.0,17.993,18.0106,17.9812,18.0106,77100.0
2011-04-12 14:30:00,30.56,30.57,30.55,30.56,37500.0,18.0047,18.0106,17.9989,18.0047,37500.0
2011-04-12 14:35:00,30.55,30.59,30.54,30.56,60900.0,17.9989,18.0224,17.993,18.0047,60900.0
2011-04-12 14:40:00,30.56,30.57,30.56,30.57,13000.0,18.0047,18.0106,18.0047,18.0106,13000.0
2011-04-12 14:45:00,30.56,30.57,30.55,30.55,21500.0,18.0047,18.0106,17.9989,17.9989,21500.0
2011-04-12 14:50:00,30.56,30.58,30.55,30.57,40000.0,18.0047,18.0165,17.9989,18.0106,40000.0
2011-04-12 14:55:00,30.57,30.58,30.56,30.57,12800.0,18.0106,18.0165,18.0047,18.0106,12800.0
2011-04-12 15:00:00,30.57,30.57,30.56,30.56,25900.0,18.0106,18.0106,18.0047,18.0047,25900.0
2011-04-12 15:05:00,30.56,30.6,30.56,30.6,25600.0,18.0047,18.0283,18.0047,18.0283,25600.0
2011-04-12 15:10:00,30.6,30.63,30.58,30.62,72700.0,18.0283,18.046,18.0165,18.0401,72700.0
2011-04-12 15:15:00,30.61,30.67,30.61,30.65,138800.0,18.0342,18.0696,18.0342,18.0578,138800.0
2011-04-12 15:20:00,30.65,30.66,30.55,30.56,45200.0,18.0578,18.0637,17.9989,18.0047,45200.0
2011-04-12 15:25:00,30.57,30.57,30.51,30.51,75500.0,18.0106,18.0106,17.9753,17.9753,75500.0
2011-04-12 15:30:00,30.51,30.55,30.5,30.54,47200.0,17.9753,17.9989,17.9694,17.993,47200.0
2011-04-12 15:35:00,30.54,30.57,30.53,30.54,60700.0,17.993,18.0106,17.9871,17.993,60700.0
2011-04-12 15:40:00,30.53,30.55,30.51,30.54,52500.0,17.9871,17.9989,17.9753,17.993,52500.0
2011-04-12 15:45:00,30.54,30.54,30.49,30.54,155600.0,17.993,17.993,17.9635,17.993,155600.0
2011-04-12 15:50:00,30.54,30.58,30.53,30.57,93100.0,17.993,18.0165,17.9871,18.0106,93100.0
2011-04-12 15:55:00,30.57,30.57,30.54,30.56,102300.0,18.0106,18.0106,17.993,18.0047,102300.0
2011-04-13 09:30:00,30.63,30.97,30.61,30.96,145100.0,18.046,18.2463,18.0342,18.2404,145100.0
2011-04-13 09:35:00,30.95,31.04,30.95,30.97,86400.0,18.2345,18.2875,18.2345,18.2463,86400.0
2011-04-13 09:40:00,30.96,31.04,30.9,31.02,91900.0,18.2404,18.2875,18.2051,18.2758,91900.0
2011-04-13 09:45:00,31.02,31.05,30.99,31.04,67400.0,18.2758,18.2934,18.2581,18.2875,67400.0
2011-04-13 09:50:00,31.03,31.1,31.0,31.01,108300.0,18.2817,18.3229,18.264,18.2699,108300.0
2011-04-13 09:55:00,31.01,31.01,30.92,30.94,59200.0,18.2699,18.2699,18.2168,18.2286,59200.0
2011-04-13 10:00:00,30.93,30.98,30.91,30.98,50100.0,18.2227,18.2522,18.211,18.2522,50100.0
2011-04-13 10:05:00,30.98,30.99,30.87,30.88,59200.0,18.2522,18.2581,18.1874,18.1933,59200.0
2011-04-13 10:10:00,30.89,30.98,30.89,30.91,55700.0,18.1992,18.2522,18.1992,18.211,55700.0
2011-04-13 10:15:00,30.92,30.93,30.84,30.85,42600.0,18.2168,18.2227,18.1697,18.1756,42600.0
2011-04-13 10:20:00,30.85,30.92,30.84,30.9,27900.0,18.1756,18.2168,18.1697,18.2051,27900.0
2011-04-13 10:25:00,30.89,30.91,30.86,30.89,19100.0,18.1992,18.211,18.1815,18.1992,19100.0
2011-04-13 10:30:00,30.89,30.93,30.88,30.92,26300.0,18.1992,18.2227,18.1933,18.2168,26300.0
2011-04-13 10:35:00,30.92,30.93,30.88,30.92,28300.0,18.2168,18.2227,18.1933,18.2168,28300.0
2011-04-13 10:40:00,30.93,31.01,30.93,31.01,50800.0,18.2227,18.2699,18.2227,18.2699,50800.0
2011-04-13 10:45:00,31.01,31.02,30.98,31.0,50400.0,18.2699,18.2758,18.2522,18.264,50400.0
2011-04-13 10:50:00,31.0,31.03,30.96,30.98,43900.0,18.264,18.2817,18.2404,18.2522,43900.0
2011-04-13 10:55:00,30.98,31.0,30.97,31.0,24900.0,18.2522,18.264,18.2463,18.264,24900.0
2011-04-13 11:00:00,31.0,31.0,30.95,30.96,17300.0,18.264,18.264,18.2345,18.2404,17300.0
2011-04-13 11:05:00,30.97,30.98,30.92,30.94,27000.0,18.2463,18.2522,18.2168,18.2286,27000.0
2011-04-13 11:10:00,30.94,30.96,30.91,30.95,31600.0,18.2286,18.2404,18.211,18.2345,31600.0
2011-04-13 11:15:00,30.96,30.98,30.94,30.94,38600.0,18.2404,18.2522,18.2286,18.2286,38600.0
2011-04-13 11:20:00,30.95,30.95,30.9,30.9,19400.0,18.2345,18.2345,18.2051,18.2051,19400.0
2011-04-13 11:25:00,30.9,30.91,30.89,30.9,33100.0,18.2051,18.211,18.1992,18.2051,33100.0
2011-04-13 11:30:00,30.9,30.91,30.9,30.9,6700.0,18.2051,18.211,18.2051,18.2051,6700.0
2011-04-13 11:35:00,30.91,30.91,30.87,30.88,33500.0,18.211,18.211,18.1874,18.1933,33500.0
2011-04-13 11:40:00,30.88,30.93,30.86,30.86,35400.0,18.1933,18.2227,18.1815,18.1815,35400.0
2011-04-13 11:45:00,30.87,30.89,30.86,30.89,15100.0,18.1874,18.1992,18.1815,18.1992,15100.0
2011-04-13 11:50:00,30.89,30.89,30.85,30.85,13500.0,18.1992,18.1992,18.1756,18.1756,13500.0
2011-04-13 11:55:00,30.85,30.85,30.82,30.83,14600.0,18.1756,18.1756,18.1579,18.1638,14600.0
2011-04-13 12:00:00,30.83,30.89,30.82,30.88,24500.0,18.1638,18.1992,18.1579,18.1933,24500.0
2011-04-13 12:05:00,30.88,30.89,30.84,30.84,19200.0,18.1933,18.1992,18.1697,18.1697,19200.0
2011-04-13 12:10:00,30.84,30.92,30.84,30.91,49100.0,18.1697,18.2168,18.1697,18.211,49100.0
2011-04-13 12:15:00,30.91,30.92,30.88,30.88,11300.0,18.211,18.2168,18.1933,18.1933,11300.0
2011-04-13 12:20:00,30.88,30.89,30.87,30.88,26000.0,18.1933,18.1992,18.1874,18.1933,26000.0
2011-04-13 12:25:00,30.88,30.91,30.88,30.9,12800.0,18.1933,18.211,18.1933,18.2051,12800.0
2011-04-13 12:30:00,30.9,30.91,30.85,30.85,20600.0,18.2051,18.211,18.1756,18.1756,20600.0
2011-04-13 12:35:00,30.85,30.86,30.84,30.86,30700.0,18.1756,18.1815,18.1697,18.1815,30700.0
2011-04-13 12:40:00,30.86,30.86,30.81,30.82,49300.0,18.1815,18.1815,18.152,18.1579,49300.0
2011-04-13 12:45:00,30.81,30.82,30.79,30.81,33600.0,18.152,18.1579,18.1403,18.152,33600.0
2011-04-13 12:50:00,30.81,30.83,30.79,30.82,40700.0,18.152,18.1638,18.1403,18.1579,40700.0
2011-04-13 12:55:00,30.82,30.85,30.79,30.83,67800.0,18.1579,18.1756,18.1403,18.1638,67800.0
2011-04-13 13:00:00,30.82,30.88,30.82,30.88,39800.0,18.1579,18.1933,18.1579,18.1933,39800.0
2011-04-13 13:05:00,30.88,30.92,30.86,30.92,49600.0,18.1933,18.2168,18.1815,18.2168,49600.0
2011-04-13 13:10:00,30.92,30.92,30.85,30.86,25100.0,18.2168,18.2168,18.1756,18.1815,25100.0
2011-04-13 13:15:00,30.86,30.88,30.86,30.86,17300.0,18.1815,18.1933,18.1815,18.1815,17300.0
2011-04-13 13:20:00,30.85,30.89,30.84,30.87,48300.0,18.1756,18.1992,18.1697,18.1874,48300.0
2011-04-13 13:25:00,30.87,30.9,30.85,30.85,38800.0,18.1874,18.2051,18.1756,18.1756,38800.0
2011-04-13 13:30:00,30.85,30.89,30.85,30.85,33200.0,18.1756,18.1992,18.1756,18.1756,33200.0
2011-04-13 13:35:00,30.86,30.88,30.86,30.86,17500.0,18.1815,18.1933,18.1815,18.1815,17500.0
2011-04-13 13:40:00,30.86,30.9,30.85,30.89,35800.0,18.1815,18.2051,18.1756,18.1992,35800.0
2011-04-13 13:45:00,30.88,30.89,30.84,30.86,41800.0,18.1933,18.1992,18.1697,18.1815,41800.0
2011-04-13 13:50:00,30.87,30.87,30.84,30.86,31900.0,18.1874,18.1874,18.1697,18.1815,31900.0
2011-04-13 13:55:00,30.87,30.87,30.85,30.86,13400.0,18.1874,18.1874,18.1756,18.1815,13400.0
2011-04-13 14:00:00,30.87,30.9,30.87,30.87,24400.0,18.1874,18.2051,18.1874,18.1874,24400.0
2011-04-13 14:05:00,30.87,30.89,30.85,30.87,31500.0,18.1874,18.1992,18.1756,18.1874,31500.0
2011-04-13 14:10:00,30.86,30.87,30.82,30.82,39600.0,18.1815,18.1874,18.1579,18.1579,39600.0
2011-04-13 14:15:00,30.82,30.83,30.78,30.83,26800.0,18.1579,18.1638,18.1344,18.1638,26800.0
2011-04-13 14:20:00,30.83,30.85,30.82,30.84,38400.0,18.1638,18.1756,18.1579,18.1697,38400.0
2011-04-13 14:25:00,30.84,30.87,30.83,30.86,16000.0,18.1697,18.1874,18.1638,18.1815,16000.0
2011-04-13 14:30:00,30.85,30.88,30.83,30.87,60900.0,18.1756,18.1933,18.1638,18.1874,60900.0
2011-04-13 14:35:00,30.86,30.9,30.85,30.85,23800.0,18.1815,18.2051,18.1756,18.1756,23800.0
2011-04-13 14:40:00,30.86,30.88,30.85,30.87,20100.0,18.1815,18.1933,18.1756,18.1874,20100.0
2011-04-13 14:45:00,30.87,30.89,30.87,30.88,30100.0,18.1874,18.1992,18.1874,18.1933,30100.0
2011-04-13 14:50:00,30.87,30.9,30.85,30.89,47600.0,18.1874,18.2051,18.1756,18.1992,47600.0
2011-04-13 14:55:00,30.89,30.93,30.88,30.91,35700.0,18.1992,18.2227,18.1933,18.211,35700.0
2011-04-13 15:00:00,30.9,30.94,30.9,30.94,49400.0,18.2051,18.2286,18.2051,18.2286,49400.0
2011-04-13 15:05:00,30.94,30.94,30.9,30.9,33600.0,18.2286,18.2286,18.2051,18.2051,33600.0
2011-04-13 15:10:00,30.9,30.99,30.89,30.96,91000.0,18.2051,18.2581,18.1992,18.2404,91000.0
2011-04-13 15:15:00,30.95,30.99,30.95,30.98,62300.0,18.2345,18.2581,18.2345,18.2522,62300.0
2011-04-13 15:20:00,30.98,31.0,30.97,30.99,47300.0,18.2522,18.264,18.2463,18.2581,47300.0
2011-04-13 15:25:00,30.98,30.99,30.98,30.98,100400.0,18.2522,18.2581,18.2522,18.2522,100400.0
2011-04-13 15:30:00,30.98,30.99,30.96,30.98,59100.0,18.2522,18.2581,18.2404,18.2522,59100.0
2011-04-13 15:35:00,30.98,31.0,30.97,31.0,63700.0,18.2522,18.264,18.2463,18.264,63700.0
2011-04-13 15:40:00,30.99,31.0,30.98,30.99,83100.0,18.2581,18.264,18.2522,18.2581,83100.0
2011-04-13 15:45:00,30.99,31.0,30.92,30.92,150600.0,18.2581,18.264,18.2168,18.2168,150600.0
2011-04-13 15:50:00,30.93,30.97,30.93,30.97,91800.0,18.2227,18.2463,18.2227,18.2463,91800.0
2011-04-13 15:55:00,30.96,30.97,30.95,30.95,110300.0,18.2404,18.2463,18.2345,18.2345,110300.0
2011-04-14 09:30:00,30.79,30.79,30.71,30.73,38300.0,18.1403,18.1403,18.0931,18.1049,38300.0
2011-04-14 09:35:00,30.71,30.75,30.69,30.72,39600.0,18.0931,18.1167,18.0813,18.099,39600.0
2011-04-14 09:40:00,30.73,30.75,30.7,30.71,37500.0,18.1049,18.1167,18.0872,18.0931,37500.0
2011-04-14 09:45:00,30.71,30.75,30.69,30.72,45400.0,18.0931,18.1167,18.0813,18.099,45400.0
2011-04-14 09:50:00,30.71,30.76,30.69,30.75,24900.0,18.0931,18.1226,18.0813,18.1167,24900.0
2011-04-14 09:55:00,30.75,30.81,30.74,30.78,29900.0,18.1167,18.152,18.1108,18.1344,29900.0
2011-04-14 10:00:00,30.79,30.82,30.76,30.8,26600.0,18.1403,18.1579,18.1226,18.1461,26600.0
2011-04-14 10:05:00,30.8,30.84,30.76,30.82,34400.0,18.1461,18.1697,18.1226,18.1579,34400.0
2011-04-14 10:10:00,30.82,30.85,30.77,30.78,20400.0,18.1579,18.1756,18.1285,18.1344,20400.0
2011-04-14 10:15:00,30.78,30.83,30.77,30.83,19000.0,18.1344,18.1638,18.1285,18.1638,19000.0
2011-04-14 10:20:00,30.83,30.84,30.77,30.8,55600.0,18.1638,18.1697,18.1285,18.1461,55600.0
2011-04-14 10:25:00,30.8,30.86,30.79,30.84,52300.0,18.1461,18.1815,18.1403,18.1697,52300.0
2011-04-14 10:30:00,30.83,30.88,30.82,30.88,22200.0,18.1638,18.1933,18.1579,18.1933,22200.0
2011-04-14 10:35:00,30.88,30.9,30.84,30.9,42400.0,18.1933,18.2051,18.1697,18.2051,42400.0
2011-04-14 10:40:00,30.91,30.95,30.88,30.88,67500.0,18.211,18.2345,18.1933,18.1933,67500.0
2011-04-14 10:45:00,30.88,30.89,30.84,30.89,20000.0,18.1933,18.1992,18.1697,18.1992,20000.0
2011-04-14 10:50:00,30.88,30.91,30.83,30.83,41000.0,18.1933,18.211,18.1638,18.1638,41000.0
2011-04-14 10:55:00,30.83,30.9,30.79,30.82,148400.0,18.1638,18.2051,18.1403,18.1579,148400.0
2011-04-14 11:00:00,30.81,30.81,30.76,30.77,29300.0,18.152,18.152,18.1226,18.1285,29300.0
2011-04-14 11:05:00,30.77,30.82,30.77,30.77,12900.0,18.1285,18.1579,18.1285,18.1285,12900.0
2011-04-14 11:10:00,30.77,30.81,30.75,30.8,14300.0,18.1285,18.152,18.1167,18.1461,14300.0
2011-04-14 11:15:00,30.8,30.8,30.75,30.77,24100.0,18.1461,18.1461,18.1167,18.1285,24100.0
2011-04-14 11:20:00,30.78,30.78,30.72,30.72,22900.0,18.1344,18.1344,18.099,18.099,22900.0
2011-04-14 11:25:00,30.72,30.73,30.68,30.69,52900.0,18.099,18.1049,18.0754,18.0813,52900.0
2011-04-14 11:30:00,30.7,30.71,30.68,30.68,43600.0,18.0872,18.0931,18.0754,18.0754,43600.0
2011-04-14 11:35:00,30.68,30.69,30.66,30.66,15900.0,18.0754,18.0813,18.0637,18.0637,15900.0
2011-04-14 11:40:00,30.67,30.68,30.66,30.68,16100.0,18.0696,18.0754,18.0637,18.0754,16100.0
2011-04-14 11:45:00,30.69,30.74,30.67,30.73,15600.0,18.0813,18.1108,18.0696,18.1049,15600.0
2011-04-14 11:50:00,30.74,30.78,30.73,30.77,40000.0,18.1108,18.1344,18.1049,18.1285,40000.0
2011-04-14 11:55:00,30.77,30.83,30.77,30.82,17800.0,18.1285,18.1638,18.1285,18.1579,17800.0
2011-04-14 12:00:00,30.82,30.87,30.79,30.86,19800.0,18.1579,18.1874,18.1403,18.1815,19800.0
2011-04-14 12:05:00,30.87,30.9,30.87,30.9,21500.0,18.1874,18.2051,18.1874,18.2051,21500.0
2011-04-14 12:10:00,30.9,30.93,30.89,30.92,19000.0,18.2051,18.2227,18.1992,18.2168,19000.0
2011-04-14 12:15:00,30.92,30.93,30.92,30.93,11300.0,18.2168,18.2227,18.2168,18.2227,11300.0
2011-04-14 12:20:00,30.93,30.93,30.92,30.93,3800.0,18.2227,18.2227,18.2168,18.2227,3800.0
2011-04-14 12:25:00,30.93,30.95,30.92,30.95,18100.0,18.2227,18.2345,18.2168,18.2345,18100.0
2011-04-14 12:30:00,30.95,31.0,30.94,31.0,28900.0,18.2345,18.264,18.2286,18.264,28900.0
2011-04-14 12:35:00,31.0,31.0,30.94,30.96,50600.0,18.264,18.264,18.2286,18.2404,50600.0
2011-04-14 12:40:00,30.95,30.95,30.93,30.94,10100.0,18.2345,18.2345,18.2227,18.2286,10100.0
2011-04-14 12:45:00,30.94,30.97,30.93,30.97,11800.0,18.2286,18.2463,18.2227,18.2463,11800.0
2011-04-14 12:50:00,30.97,31.01,30.96,31.01,16500.0,18.2463,18.2699,18.2404,18.2699,16500.0
2011-04-14 12:55:00,31.01,31.02,31.0,31.02,5300.0,18.2699,18.2758,18.264,18.2758,5300.0
2011-04-14 13:00:00,31.01,31.04,31.01,31.04,19600.0,18.2699,18.2875,18.2699,18.2875,19600.0
2011-04-14 13:05:00,31.04,31.05,31.01,31.01,15400.0,18.2875,18.2934,18.2699,18.2699,15400.0
2011-04-14 13:10:00,31.01,31.02,30.98,30.99,16000.0,18.2699,18.2758,18.2522,18.2581,16000.0
2011-04-14 13:15:00,30.98,30.99,30.97,30.98,10600.0,18.2522,18.2581,18.2463,18.2522,10600.0
2011-04-14 13:20:00,30.97,30.97,30.92,30.92,17700.0,18.2463,18.2463,18.2168,18.2168,17700.0
2011-04-14 13:25:00,30.92,30.93,30.89,30.89,13500.0,18.2168,18.2227,18.1992,18.1992,13500.0
2011-04-14 13:30:00,30.9,30.9,30.86,30.88,22400.0,18.2051,18.2051,18.1815,18.1933,22400.0
2011-04-14 13:35:00,30.88,30.89,30.86,30.89,15300.0,18.1933,18.1992,18.1815,18.1992,15300.0
2011-04-14 13:40:00,30.89,30.89,30.85,30.87,23400.0,18.1992,18.1992,18.1756,18.1874,23400.0
2011-04-14 13:45:00,30.87,30.88,30.85,30.85,15400.0,18.1874,18.1933,18.1756,18.1756,15400.0
2011-04-14 13:50:00,30.85,30.86,30.81,30.83,14200.0,18.1756,18.1815,18.152,18.1638,14200.0
2011-04-14 13:55:00,30.83,30.86,30.82,30.82,19000.0,18.1638,18.1815,18.1579,18.1579,19000.0
2011-04-14 14:00:00,30.83,30.87,30.82,30.86,21700.0,18.1638,18.1874,18.1579,18.1815,21700.0
2011-04-14 14:05:00,30.86,30.88,30.86,30.87,12200.0,18.1815,18.1933,18.1815,18.1874,12200.0
2011-04-14 14:10:00,30.87,30.87,30.85,30.86,7900.0,18.1874,18.1874,18.1756,18.1815,7900.0
2011-04-14 14:15:00,30.86,30.87,30.82,30.86,18100.0,18.1815,18.1874,18.1579,18.1815,18100.0
2011-04-14 14:20:00,30.86,30.87,30.85,30.85,5900.0,18.1815,18.1874,18.1756,18.1756,5900.0
2011-04-14 14:25:00,30.86,30.87,30.82,30.82,41100.0,18.1815,18.1874,18.1579,18.1579,41100.0
2011-04-14 14:30:00,30.83,30.84,30.81,30.84,22600.0,18.1638,18.1697,18.152,18.1697,22600.0
2011-04-14 14:35:00,30.84,30.86,30.81,30.81,22700.0,18.1697,18.1815,18.152,18.152,22700.0
2011-04-14 14:40:00,30.81,30.82,30.77,30.77,19500.0,18.152,18.1579,18.1285,18.1285,19500.0
2011-04-14 14:45:00,30.77,30.77,30.75,30.75,21400.0,18.1285,18.1285,18.1167,18.1167,21400.0
2011-04-14 14:50:00,30.75,30.78,30.75,30.76,31600.0,18.1167,18.1344,18.1167,18.1226,31600.0
2011-04-14 14:55:00,30.76,30.78,30.74,30.78,64000.0,18.1226,18.1344,18.1108,18.1344,64000.0
2011-04-14 15:00:00,30.79,30.85,30.77,30.84,28400.0,18.1403,18.1756,18.1285,18.1697,28400.0
2011-04-14 15:05:00,30.84,30.86,30.83,30.86,14800.0,18.1697,18.1815,18.1638,18.1815,14800.0
2011-04-14 15:10:00,30.86,30.86,30.82,30.86,25800.0,18.1815,18.1815,18.1579,18.1815,25800.0
2011-04-14 15:15:00,30.86,30.9,30.86,30.9,20800.0,18.1815,18.2051,18.1815,18.2051,20800.0
2011-04-14 15:20:00,30.9,30.9,30.89,30.9,4800.0,18.2051,18.2051,18.1992,18.2051,4800.0
2011-04-14 15:25:00,30.9,30.93,30.89,30.91,32600.0,18.2051,18.2227,18.1992,18.211,32600.0
2011-04-14 15:30:00,30.91,30.92,30.88,30.91,38400.0,18.211,18.2168,18.1933,18.211,38400.0
2011-04-14 15:35:00,30.92,30.98,30.91,30.97,22000.0,18.2168,18.2522,18.211,18.2463,22000.0
2011-04-14 15:40:00,30.98,30.99,30.96,30.96,33100.0,18.2522,18.2581,18.2404,18.2404,33100.0
2011-04-14 15:45:00,30.96,30.97,30.91,30.92,227800.0,18.2404,18.2463,18.211,18.2168,227800.0
2011-04-14 15:50:00,30.92,30.92,30.89,30.9,143700.0,18.2168,18.2168,18.1992,18.2051,143700.0
2011-04-14 15:55:00,30.9,30.91,30.86,30.87,205200.0,18.2051,18.211,18.1815,18.1874,205200.0
2011-04-15 09:30:00,30.96,31.02,30.93,30.95,317300.0,18.2404,18.2758,18.2227,18.2345,317300.0
2011-04-15 09:35:00,30.95,31.07,30.94,31.07,51700.0,18.2345,18.3052,18.2286,18.3052,51700.0
2011-04-15 09:40:00,31.08,31.26,31.08,31.26,41900.0,18.3111,18.4172,18.3111,18.4172,41900.0
2011-04-15 09:45:00,31.26,31.28,31.24,31.25,57000.0,18.4172,18.4289,18.4054,18.4113,57000.0
2011-04-15 09:50:00,31.25,31.32,31.25,31.31,42800.0,18.4113,18.4525,18.4113,18.4466,42800.0
2011-04-15 09:55:00,31.31,31.48,31.31,31.48,53400.0,18.4466,18.5468,18.4466,18.5468,53400.0
2011-04-15 10:00:00,31.47,31.51,31.44,31.45,71000.0,18.5409,18.5645,18.5232,18.5291,71000.0
2011-04-15 10:05:00,31.45,31.47,31.42,31.42,28800.0,18.5291,18.5409,18.5114,18.5114,28800.0
2011-04-15 10:10:00,31.43,31.43,31.3,31.35,40000.0,18.5173,18.5173,18.4407,18.4702,40000.0
2011-04-15 10:15:00,31.34,31.34,31.25,31.28,12500.0,18.4643,18.4643,18.4113,18.4289,12500.0
2011-04-15 10:20:00,31.28,31.36,31.27,31.33,53500.0,18.4289,18.4761,18.4231,18.4584,53500.0
2011-04-15 10:25:00,31.32,31.33,31.26,31.26,93200.0,18.4525,18.4584,18.4172,18.4172,93200.0
2011-04-15 10:30:00,31.26,31.29,31.21,31.23,18500.0,18.4172,18.4348,18.3877,18.3995,18500.0
2011-04-15 10:35:00,31.23,31.23,31.17,31.2,47900.0,18.3995,18.3995,18.3641,18.3818,47900.0
2011-04-15 10:40:00,31.2,31.21,31.17,31.2,40700.0,18.3818,18.3877,18.3641,18.3818,40700.0
2011-04-15 10:45:00,31.2,31.23,31.19,31.23,35200.0,18.3818,18.3995,18.3759,18.3995,35200.0
2011-04-15 10:50:00,31.23,31.33,31.23,31.31,25300.0,18.3995,18.4584,18.3995,18.4466,25300.0
2011-04-15 10:55:00,31.31,31.31,31.23,31.25,21600.0,18.4466,18.4466,18.3995,18.4113,21600.0
2011-04-15 11:00:00,31.25,31.26,31.23,31.25,21000.0,18.4113,18.4172,18.3995,18.4113,21000.0
2011-04-15 11:05:00,31.24,31.25,31.22,31.25,8500.0,18.4054,18.4113,18.3936,18.4113,8500.0
2011-04-15 11:10:00,31.24,31.24,31.18,31.18,10800.0,18.4054,18.4054,18.37,18.37,10800.0
2011-04-15 11:15:00,31.19,31.25,31.18,31.22,37100.0,18.3759,18.4113,18.37,18.3936,37100.0
2011-04-15 11:20:00,31.22,31.26,31.18,31.23,18600.0,18.3936,18.4172,18.37,18.3995,18600.0
2011-04-15 11:25:00,31.24,31.28,31.24,31.26,25800.0,18.4054,18.4289,18.4054,18.4172,25800.0
2011-04-15 11:30:00,31.26,31.26,31.2,31.2,18200.0,18.4172,18.4172,18.3818,18.3818,18200.0
2011-04-15 11:35:00,31.2,31.21,31.19,31.2,9800.0,18.3818,18.3877,18.3759,18.3818,9800.0
2011-04-15 11:40:00,31.2,31.22,31.19,31.19,28700.0,18.3818,18.3936,18.3759,18.3759,28700.0
2011-04-15 11:45:00,31.2,31.21,31.19,31.2,16000.0,18.3818,18.3877,18.3759,18.3818,16000.0
2011-04-15 11:50:00,31.2,31.2,31.19,31.2,6600.0,18.3818,18.3818,18.3759,18.3818,6600.0
2011-04-15 11:55:00,31.2,31.21,31.19,31.19,23500.0,18.3818,18.3877,18.3759,18.3759,23500.0
2011-04-15 12:00:00,31.19,31.22,31.19,31.19,33800.0,18.3759,18.3936,18.3759,18.3759,33800.0
2011-04-15 12:05:00,31.19,31.19,31.16,31.17,34700.0,18.3759,18.3759,18.3582,18.3641,34700.0
2011-04-15 12:10:00,31.16,31.19,31.16,31.16,27700.0,18.3582,18.3759,18.3582,18.3582,27700.0
2011-04-15 12:15:00,31.16,31.19,31.15,31.17,48000.0,18.3582,18.3759,18.3524,18.3641,48000.0
2011-04-15 12:20:00,31.17,31.17,31.11,31.14,28200.0,18.3641,18.3641,18.3288,18.3465,28200.0
2011-04-15 12:25:00,31.14,31.16,31.14,31.15,20000.0,18.3465,18.3582,18.3465,18.3524,20000.0
2011-04-15 12:30:00,31.15,31.18,31.14,31.16,29400.0,18.3524,18.37,18.3465,18.3582,29400.0
2011-04-15 12:35:00,31.16,31.17,31.13,31.17,29700.0,18.3582,18.3641,18.3406,18.3641,29700.0
2011-04-15 12:40:00,31.17,31.19,31.17,31.19,8900.0,18.3641,18.3759,18.3641,18.3759,8900.0
2011-04-15 12:45:00,31.19,31.25,31.19,31.23,8900.0,18.3759,18.4113,18.3759,18.3995,8900.0
2011-04-15 12:50:00,31.23,31.28,31.23,31.28,7300.0,18.3995,18.4289,18.3995,18.4289,7300.0
2011-04-15 12:55:00,31.27,31.29,31.26,31.29,5500.0,18.4231,18.4348,18.4172,18.4348,5500.0
2011-04-15 13:00:00,31.3,31.32,31.3,31.32,10100.0,18.4407,18.4525,18.4407,18.4525,10100.0
2011-04-15 13:05:00,31.32,31.34,31.31,31.34,23400.0,18.4525,18.4643,18.4466,18.4643,23400.0
2011-04-15 13:10:00,31.35,31.38,31.35,31.38,11500.0,18.4702,18.4879,18.4702,18.4879,11500.0
2011-04-15 13:15:00,31.37,31.37,31.32,31.34,24900.0,18.482,18.482,18.4525,18.4643,24900.0
2011-04-15 13:20:00,31.34,31.35,31.3,31.33,17400.0,18.4643,18.4702,18.4407,18.4584,17400.0
2011-04-15 13:25:00,31.34,31.34,31.31,31.31,16800.0,18.4643,18.4643,18.4466,18.4466,16800.0
2011-04-15 13:30:00,31.31,31.34,31.31,31.34,7400.0,18.4466,18.4643,18.4466,18.4643,7400.0
2011-04-15 13:35:00,31.34,31.35,31.34,31.35,7400.0,18.4643,18.4702,18.4643,18.4702,7400.0
2011-04-15 13:40:00,31.34,31.34,31.31,31.32,22400.0,18.4643,18.4643,18.4466,18.4525,22400.0
2011-04-15 13:45:00,31.32,31.34,31.29,31.31,52000.0,18.4525,18.4643,18.4348,18.4466,52000.0
2011-04-15 13:50:00,31.3,31.31,31.28,31.3,25000.0,18.4407,18.4466,18.4289,18.4407,25000.0
2011-04-15 13:55:00,31.3,31.31,31.27,31.28,24800.0,18.4407,18.4466,18.4231,18.4289,24800.0
2011-04-15 14:00:00,31.28,31.31,31.26,31.26,38400.0,18.4289,18.4466,18.4172,18.4172,38400.0
2011-04-15 14:05:00,31.25,31.26,31.24,31.25,32900.0,18.4113,18.4172,18.4054,18.4113,32900.0
2011-04-15 14:10:00,31.25,31.25,31.22,31.25,12900.0,18.4113,18.4113,18.3936,18.4113,12900.0
2011-04-15 14:15:00,31.25,31.26,31.24,31.25,22100.0,18.4113,18.4172,18.4054,18.4113,22100.0
2011-04-15 14:20:00,31.25,31.26,31.24,31.25,26500.0,18.4113,18.4172,18.4054,18.4113,26500.0
2011-04-15 14:25:00,31.25,31.26,31.24,31.25,19900.0,18.4113,18.4172,18.4054,18.4113,19900.0
2011-04-15 14:30:00,31.25,31.26,31.24,31.25,48600.0,18.4113,18.4172,18.4054,18.4113,48600.0
2011-04-15 14:35:00,31.25,31.3,31.24,31.3,38800.0,18.4113,18.4407,18.4054,18.4407,38800.0
2011-04-15 14:40:00,31.3,31.31,31.29,31.31,17100.0,18.4407,18.4466,18.4348,18.4466,17100.0
2011-04-15 14:45:00,31.31,31.32,31.27,31.28,33200.0,18.4466,18.4525,18.4231,18.4289,33200.0
2011-04-15 14:50:00,31.27,31.27,31.21,31.23,87400.0,18.4231,18.4231,18.3877,18.3995,87400.0
2011-04-15 14:55:00,31.23,31.25,31.22,31.25,48200.0,18.3995,18.4113,18.3936,18.4113,48200.0
2011-04-15 15:00:00,31.25,31.28,31.25,31.26,45400.0,18.4113,18.4289,18.4113,18.4172,45400.0
2011-04-15 15:05:00,31.26,31.28,31.25,31.27,53100.0,18.4172,18.4289,18.4113,18.4231,53100.0
2011-04-15 15:10:00,31.26,31.28,31.26,31.28,17600.0,18.4172,18.4289,18.4172,18.4289,17600.0
2011-04-15 15:15:00,31.28,31.28,31.25,31.28,19100.0,18.4289,18.4289,18.4113,18.4289,19100.0
2011-04-15 15:20:00,31.28,31.28,31.25,31.28,15900.0,18.4289,18.4289,18.4113,18.4289,15900.0
2011-04-15 15:25:00,31.29,31.3,31.26,31.27,22000.0,18.4348,18.4407,18.4172,18.4231,22000.0
2011-04-15 15:30:00,31.26,31.28,31.25,31.26,37300.0,18.4172,18.4289,18.4113,18.4172,37300.0
2011-04-15 15:35:00,31.27,31.29,31.26,31.28,25900.0,18.4231,18.4348,18.4172,18.4289,25900.0
2011-04-15 15:40:00,31.28,31.3,31.25,31.25,47700.0,18.4289,18.4407,18.4113,18.4113,47700.0
2011-04-15 15:45:00,31.25,31.26,31.22,31.22,35500.0,18.4113,18.4172,18.3936,18.3936,35500.0
2011-04-15 15:50:00,31.23,31.23,31.2,31.2,26100.0,18.3995,18.3995,18.3818,18.3818,26100.0
2011-04-15 15:55:00,31.2,31.23,31.19,31.21,151900.0,18.3818,18.3995,18.3759,18.3877,151900.0
2011-04-18 09:30:00,31.02,31.02,30.9,30.9,33300.0,18.2758,18.2758,18.2051,18.2051,33300.0
2011-04-18 09:35:00,30.88,30.89,30.75,30.78,32100.0,18.1933,18.1992,18.1167,18.1344,32100.0
2011-04-18 09:40:00,30.77,30.88,30.75,30.87,38200.0,18.1285,18.1933,18.1167,18.1874,38200.0
2011-04-18 09:45:00,30.86,30.89,30.82,30.84,33000.0,18.1815,18.1992,18.1579,18.1697,33000.0
2011-04-18 09:50:00,30.83,30.84,30.75,30.76,22100.0,18.1638,18.1697,18.1167,18.1226,22100.0
2011-04-18 09:55:00,30.76,30.88,30.75,30.84,32400.0,18.1226,18.1933,18.1167,18.1697,32400.0
2011-04-18 10:00:00,30.84,30.98,30.84,30.98,28300.0,18.1697,18.2522,18.1697,18.2522,28300.0
2011-04-18 10:05:00,31.0,31.03,30.9,30.96,44500.0,18.264,18.2817,18.2051,18.2404,44500.0
2011-04-18 10:10:00,30.96,30.97,30.93,30.96,27500.0,18.2404,18.2463,18.2227,18.2404,27500.0
2011-04-18 10:15:00,30.96,31.03,30.93,31.0,58600.0,18.2404,18.2817,18.2227,18.264,58600.0
2011-04-18 10:20:00,31.01,31.06,31.0,31.02,31000.0,18.2699,18.2993,18.264,18.2758,31000.0
2011-04-18 10:25:00,31.02,31.07,31.01,31.05,16500.0,18.2758,18.3052,18.2699,18.2934,16500.0
2011-04-18 10:30:00,31.03,31.06,31.02,31.05,16600.0,18.2817,18.2993,18.2758,18.2934,16600.0
2011-04-18 10:35:00,31.05,31.06,31.0,31.01,7700.0,18.2934,18.2993,18.264,18.2699,7700.0
2011-04-18 10:40:00,31.01,31.02,30.93,30.94,19600.0,18.2699,18.2758,18.2227,18.2286,19600.0
2011-04-18 10:45:00,30.93,30.94,30.91,30.94,10200.0,18.2227,18.2286,18.211,18.2286,10200.0
2011-04-18 10:50:00,30.93,30.95,30.87,30.87,13700.0,18.2227,18.2345,18.1874,18.1874,13700.0
2011-04-18 10:55:00,30.88,30.89,30.85,30.88,17400.0,18.1933,18.1992,18.1756,18.1933,17400.0
2011-04-18 11:00:00,30.88,31.0,30.8,30.8,49000.0,18.1933,18.264,18.1461,18.1461,49000.0
2011-04-18 11:05:00,30.81,30.81,30.72,30.75,42700.0,18.152,18.152,18.099,18.1167,42700.0
2011-04-18 11:10:00,30.75,30.78,30.73,30.75,60100.0,18.1167,18.1344,18.1049,18.1167,60100.0
2011-04-18 11:15:00,30.76,30.77,30.74,30.74,18800.0,18.1226,18.1285,18.1108,18.1108,18800.0
2011-04-18 11:20:00,30.73,30.76,30.73,30.75,8200.0,18.1049,18.1226,18.1049,18.1167,8200.0
2011-04-18 11:25:00,30.76,30.82,30.75,30.76,36100.0,18.1226,18.1579,18.1167,18.1226,36100.0
2011-04-18 11:30:00,30.76,30.77,30.74,30.76,28700.0,18.1226,18.1285,18.1108,18.1226,28700.0
2011-04-18 11:35:00,30.76,30.83,30.76,30.76,34600.0,18.1226,18.1638,18.1226,18.1226,34600.0
2011-04-18 11:40:00,30.77,30.79,30.76,30.78,19100.0,18.1285,18.1403,18.1226,18.1344,19100.0
2011-04-18 11:45:00,30.77,30.78,30.74,30.77,13000.0,18.1285,18.1344,18.1108,18.1285,13000.0
2011-04-18 11:50:00,30.78,30.8,30.76,30.78,9100.0,18.1344,18.1461,18.1226,18.1344,9100.0
2011-04-18 11:55:00,30.78,30.81,30.78,30.8,10400.0,18.1344,18.152,18.1344,18.1461,10400.0
2011-04-18 12:00:00,30.8,30.8,30.79,30.8,7200.0,18.1461,18.1461,18.1403,18.1461,7200.0
2011-04-18 12:05:00,30.79,30.85,30.79,30.85,12600.0,18.1403,18.1756,18.1403,18.1756,12600.0
2011-04-18 12:10:00,30.84,30.88,30.84,30.85,20600.0,18.1697,18.1933,18.1697,18.1756,20600.0
2011-04-18 12:15:00,30.85,30.85,30.84,30.84,2200.0,18.1756,18.1756,18.1697,18.1697,2200.0
2011-04-18 12:20:00,30.82,30.82,30.78,30.78,15600.0,18.1579,18.1579,18.1344,18.1344,15600.0
2011-04-18 12:25:00,30.79,30.81,30.77,30.81,13000.0,18.1403,18.152,18.1285,18.152,13000.0
2011-04-18 12:30:00,30.8,30.83,30.79,30.82,14200.0,18.1461,18.1638,18.1403,18.1579,14200.0
2011-04-18 12:35:00,30.82,30.84,30.82,30.84,7200.0,18.1579,18.1697,18.1579,18.1697,7200.0
2011-04-18 12:40:00,30.84,30.84,30.83,30.83,4900.0,18.1697,18.1697,18.1638,18.1638,4900.0
2011-04-18 12:45:00,30.83,30.84,30.83,30.84,29200.0,18.1638,18.1697,18.1638,18.1697,29200.0
2011-04-18 12:50:00,30.84,30.85,30.83,30.84,13900.0,18.1697,18.1756,18.1638,18.1697,13900.0
2011-04-18 12:55:00,30.84,30.87,30.84,30.84,39400.0,18.1697,18.1874,18.1697,18.1697,39400.0
2011-04-18 13:00:00,30.84,30.84,30.81,30.83,35500.0,18.1697,18.1697,18.152,18.1638,35500.0
2011-04-18 13:05:00,30.83,30.84,30.82,30.82,6600.0,18.1638,18.1697,18.1579,18.1579,6600.0
2011-04-18 13:10:00,30.82,30.83,30.81,30.81,7700.0,18.1579,18.1638,18.152,18.152,7700.0
2011-04-18 13:15:00,30.82,30.83,30.77,30.82,31900.0,18.1579,18.1638,18.1285,18.1579,31900.0
2011-04-18 13:20:00,30.82,30.85,30.82,30.84,17600.0,18.1579,18.1756,18.1579,18.1697,17600.0
2011-04-18 13:25:00,30.84,30.84,30.8,30.81,9500.0,18.1697,18.1697,18.1461,18.152,9500.0
2011-04-18 13:30:00,30.81,30.84,30.78,30.84,25300.0,18.152,18.1697,18.1344,18.1697,25300.0
2011-04-18 13:35:00,30.84,30.85,30.84,30.85,3200.0,18.1697,18.1756,18.1697,18.1756,3200.0
2011-04-18 13:40:00,30.84,30.87,30.82,30.87,27800.0,18.1697,18.1874,18.1579,18.1874,27800.0
2011-04-18 13:45:00,30.87,30.88,30.87,30.88,6900.0,18.1874,18.1933,18.1874,18.1933,6900.0
2011-04-18 13:50:00,30.88,30.92,30.87,30.91,23100.0,18.1933,18.2168,18.1874,18.211,23100.0
2011-04-18 13:55:00,30.91,30.92,30.9,30.91,13800.0,18.211,18.2168,18.2051,18.211,13800.0
2011-04-18 14:00:00,30.91,30.92,30.87,30.89,35900.0,18.211,18.2168,18.1874,18.1992,35900.0
2011-04-18 14:05:00,30.89,30.9,30.87,30.87,10000.0,18.1992,18.2051,18.1874,18.1874,10000.0
2011-04-18 14:10:00,30.87,30.9,30.87,30.89,9500.0,18.1874,18.2051,18.1874,18.1992,9500.0
2011-04-18 14:15:00,30.88,30.89,30.86,30.88,22900.0,18.1933,18.1992,18.1815,18.1933,22900.0
2011-04-18 14:20:00,30.88,30.9,30.87,30.9,28500.0,18.1933,18.2051,18.1874,18.2051,28500.0
2011-04-18 14:25:00,30.91,30.91,30.89,30.9,19100.0,18.211,18.211,18.1992,18.2051,19100.0
2011-04-18 14:30:00,30.9,30.92,30.88,30.92,13300.0,18.2051,18.2168,18.1933,18.2168,13300.0
2011-04-18 14:35:00,30.92,30.95,30.91,30.95,24200.0,18.2168,18.2345,18.211,18.2345,24200.0
2011-04-18 14:40:00,30.95,30.96,30.9,30.91,40700.0,18.2345,18.2404,18.2051,18.211,40700.0
2011-04-18 14:45:00,30.91,30.98,30.91,30.93,29500.0,18.211,18.2522,18.211,18.2227,29500.0
2011-04-18 14:50:00,30.93,30.95,30.92,30.92,13200.0,18.2227,18.2345,18.2168,18.2168,13200.0
2011-04-18 14:55:00,30.93,30.99,30.91,30.91,35700.0,18.2227,18.2581,18.211,18.211,35700.0
2011-04-18 15:00:00,30.91,30.91,30.9,30.91,15100.0,18.211,18.211,18.2051,18.211,15100.0
2011-04-18 15:05:00,30.9,30.91,30.88,30.88,33200.0,18.2051,18.211,18.1933,18.1933,33200.0
2011-04-18 15:10:00,30.89,30.91,30.88,30.9,19700.0,18.1992,18.211,18.1933,18.2051,19700.0
2011-04-18 15:15:00,30.9,31.01,30.9,31.0,43600.0,18.2051,18.2699,18.2051,18.264,43600.0
2011-04-18 15:20:00,31.0,31.03,30.94,30.95,30100.0,18.264,18.2817,18.2286,18.2345,30100.0
2011-04-18 15:25:00,30.94,30.96,30.93,30.94,20200.0,18.2286,18.2404,18.2227,18.2286,20200.0
2011-04-18 15:30:00,30.94,30.95,30.9,30.9,40900.0,18.2286,18.2345,18.2051,18.2051,40900.0
2011-04-18 15:35:00,30.9,30.93,30.87,30.89,61200.0,18.2051,18.2227,18.1874,18.1992,61200.0
2011-04-18 15:40:00,30.89,30.91,30.87,30.87,26200.0,18.1992,18.211,18.1874,18.1874,26200.0
2011-04-18 15:45:00,30.88,30.89,30.85,30.87,50600.0,18.1933,18.1992,18.1756,18.1874,50600.0
2011-04-18 15:50:00,30.86,30.9,30.86,30.88,73800.0,18.1815,18.2051,18.1815,18.1933,73800.0
2011-04-18 15:55:00,30.89,30.91,30.89,30.9,95600.0,18.1992,18.211,18.1992,18.2051,95600.0
2011-04-19 09:30:00,30.88,30.9,30.77,30.78,45300.0,18.1933,18.2051,18.1285,18.1344,45300.0
2011-04-19 09:35:00,30.78,30.81,30.72,30.73,52100.0,18.1344,18.152,18.099,18.1049,52100.0
2011-04-19 09:40:00,30.73,30.76,30.72,30.73,38800.0,18.1049,18.1226,18.099,18.1049,38800.0
2011-04-19 09:45:00,30.74,30.76,30.71,30.72,59000.0,18.1108,18.1226,18.0931,18.099,59000.0
2011-04-19 09:50:00,30.73,30.76,30.72,30.74,23200.0,18.1049,18.1226,18.099,18.1108,23200.0
2011-04-19 09:55:00,30.74,30.75,30.67,30.7,106500.0,18.1108,18.1167,18.0696,18.0872,106500.0
2011-04-19 10:00:00,30.7,30.7,30.62,30.63,43500.0,18.0872,18.0872,18.0401,18.046,43500.0
2011-04-19 10:05:00,30.64,30.68,30.63,30.64,32500.0,18.0519,18.0754,18.046,18.0519,32500.0
2011-04-19 10:10:00,30.65,30.66,30.58,30.6,53000.0,18.0578,18.0637,18.0165,18.0283,53000.0
2011-04-19 10:15:00,30.6,30.66,30.59,30.65,25300.0,18.0283,18.0637,18.0224,18.0578,25300.0
2011-04-19 10:20:00,30.64,30.71,30.64,30.65,78800.0,18.0519,18.0931,18.0519,18.0578,78800.0
2011-04-19 10:25:00,30.65,30.67,30.65,30.65,10200.0,18.0578,18.0696,18.0578,18.0578,10200.0
2011-04-19 10:30:00,30.65,30.66,30.65,30.65,39700.0,18.0578,18.0637,18.0578,18.0578,39700.0
2011-04-19 10:35:00,30.65,30.67,30.65,30.65,11600.0,18.0578,18.0696,18.0578,18.0578,11600.0
2011-04-19 10:40:00,30.65,30.7,30.65,30.7,76000.0,18.0578,18.0872,18.0578,18.0872,76000.0
2011-04-19 10:45:00,30.69,30.69,30.64,30.66,45600.0,18.0813,18.0813,18.0519,18.0637,45600.0
2011-04-19 10:50:00,30.66,30.66,30.63,30.64,49600.0,18.0637,18.0637,18.046,18.0519,49600.0
2011-04-19 10:55:00,30.64,30.67,30.62,30.64,36700.0,18.0519,18.0696,18.0401,18.0519,36700.0
2011-04-19 11:00:00,30.64,30.69,30.62,30.68,39600.0,18.0519,18.0813,18.0401,18.0754,39600.0
2011-04-19 11:05:00,30.68,30.69,30.56,30.6,77600.0,18.0754,18.0813,18.0047,18.0283,77600.0
2011-04-19 11:10:00,30.61,30.61,30.52,30.53,51300.0,18.0342,18.0342,17.9812,17.9871,51300.0
2011-04-19 11:15:00,30.53,30.6,30.53,30.54,20100.0,17.9871,18.0283,17.9871,17.993,20100.0
2011-04-19 11:20:00,30.54,30.58,30.54,30.55,31600.0,17.993,18.0165,17.993,17.9989,31600.0
2011-04-19 11:25:00,30.55,30.56,30.52,30.55,25400.0,17.9989,18.0047,17.9812,17.9989,25400.0
2011-04-19 11:30:00,30.56,30.59,30.56,30.56,21300.0,18.0047,18.0224,18.0047,18.0047,21300.0
2011-04-19 11:35:00,30.56,30.59,30.56,30.56,15300.0,18.0047,18.0224,18.0047,18.0047,15300.0
2011-04-19 11:40:00,30.57,30.57,30.49,30.56,46200.0,18.0106,18.0106,17.9635,18.0047,46200.0
2011-04-19 11:45:00,30.56,30.68,30.56,30.59,16100.0,18.0047,18.0754,18.0047,18.0224,16100.0
2011-04-19 11:50:00,30.58,30.61,30.56,30.56,121200.0,18.0165,18.0342,18.0047,18.0047,121200.0
2011-04-19 11:55:00,30.56,30.57,30.56,30.56,9400.0,18.0047,18.0106,18.0047,18.0047,9400.0
2011-04-19 12:00:00,30.56,30.6,30.56,30.58,16700.0,18.0047,18.0283,18.0047,18.0165,16700.0
2011-04-19 12:05:00,30.58,30.59,30.58,30.58,7200.0,18.0165,18.0224,18.0165,18.0165,7200.0
2011-04-19 12:10:00,30.59,30.6,30.59,30.59,17500.0,18.0224,18.0283,18.0224,18.0224,17500.0
2011-04-19 12:15:00,30.6,30.62,30.55,30.56,30700.0,18.0283,18.0401,17.9989,18.0047,30700.0
2011-04-19 12:20:00,30.56,30.62,30.56,30.61,16800.0,18.0047,18.0401,18.0047,18.0342,16800.0
2011-04-19 12:25:00,30.61,30.63,30.57,30.57,28100.0,18.0342,18.046,18.0106,18.0106,28100.0
2011-04-19 12:30:00,30.58,30.61,30.55,30.61,21300.0,18.0165,18.0342,17.9989,18.0342,21300.0
2011-04-19 12:35:00,30.6,30.61,30.6,30.6,8900.0,18.0283,18.0342,18.0283,18.0283,8900.0
2011-04-19 12:40:00,30.6,30.61,30.6,30.61,5000.0,18.0283,18.0342,18.0283,18.0342,5000.0
2011-04-19 12:45:00,30.6,30.61,30.58,30.58,25200.0,18.0283,18.0342,18.0165,18.0165,25200.0
2011-04-19 12:50:00,30.58,30.61,30.56,30.59,25600.0,18.0165,18.0342,18.0047,18.0224,25600.0
2011-04-19 12:55:00,30.6,30.62,30.59,30.6,13400.0,18.0283,18.0401,18.0224,18.0283,13400.0
2011-04-19 13:00:00,30.59,30.61,30.59,30.61,15900.0,18.0224,18.0342,18.0224,18.0342,15900.0
2011-04-19 13:05:00,30.6,30.61,30.55,30.55,24300.0,18.0283,18.0342,17.9989,17.9989,24300.0
2011-04-19 13:10:00,30.56,30.57,30.53,30.53,20800.0,18.0047,18.0106,17.9871,17.9871,20800.0
2011-04-19 13:15:00,30.54,30.54,30.52,30.52,92900.0,17.993,17.993,17.9812,17.9812,92900.0
2011-04-19 13:20:00,30.52,30.52,30.49,30.49,19200.0,17.9812,17.9812,17.9635,17.9635,19200.0
2011-04-19 13:25:00,30.49,30.51,30.48,30.49,23400.0,17.9635,17.9753,17.9576,17.9635,23400.0
2011-04-19 13:30:00,30.49,30.52,30.49,30.52,21400.0,17.9635,17.9812,17.9635,17.9812,21400.0
2011-04-19 13:35:00,30.52,30.53,30.5,30.51,17000.0,17.9812,17.9871,17.9694,17.9753,17000.0
2011-04-19 13:40:00,30.51,30.55,30.5,30.53,26200.0,17.9753,17.9989,17.9694,17.9871,26200.0
2011-04-19 13:45:00,30.52,30.53,30.51,30.52,13500.0,17.9812,17.9871,17.9753,17.9812,13500.0
2011-04-19 13:50:00,30.51,30.52,30.5,30.51,20100.0,17.9753,17.9812,17.9694,17.9753,20100.0
2011-04-19 13:55:00,30.5,30.51,30.5,30.5,8100.0,17.9694,17.9753,17.9694,17.9694,8100.0
2011-04-19 14:00:00,30.51,30.54,30.49,30.52,39800.0,17.9753,17.993,17.9635,17.9812,39800.0
2011-04-19 14:05:00,30.52,30.55,30.51,30.54,21400.0,17.9812,17.9989,17.9753,17.993,21400.0
2011-04-19 14:10:00,30.54,30.55,30.53,30.54,14700.0,17.993,17.9989,17.9871,17.993,14700.0
2011-04-19 14:15:00,30.54,30.54,30.51,30.52,26600.0,17.993,17.993,17.9753,17.9812,26600.0
2011-04-19 14:20:00,30.52,30.53,30.51,30.53,10700.0,17.9812,17.9871,17.9753,17.9871,10700.0
2011-04-19 14:25:00,30.52,30.54,30.49,30.49,29700.0,17.9812,17.993,17.9635,17.9635,29700.0
2011-04-19 14:30:00,30.49,30.53,30.47,30.51,97900.0,17.9635,17.9871,17.9517,17.9753,97900.0
2011-04-19 14:35:00,30.51,30.52,30.5,30.51,10100.0,17.9753,17.9812,17.9694,17.9753,10100.0
2011-04-19 14:40:00,30.51,30.54,30.5,30.54,15900.0,17.9753,17.993,17.9694,17.993,15900.0
2011-04-19 14:45:00,30.54,30.55,30.51,30.52,16000.0,17.993,17.9989,17.9753,17.9812,16000.0
2011-04-19 14:50:00,30.52,30.52,30.47,30.48,21700.0,17.9812,17.9812,17.9517,17.9576,21700.0
2011-04-19 14:55:00,30.48,30.51,30.48,30.48,16900.0,17.9576,17.9753,17.9576,17.9576,16900.0
2011-04-19 15:00:00,30.48,30.52,30.48,30.52,21100.0,17.9576,17.9812,17.9576,17.9812,21100.0
2011-04-19 15:05:00,30.52,30.58,30.51,30.57,31200.0,17.9812,18.0165,17.9753,18.0106,31200.0
2011-04-19 15:10:00,30.57,30.58,30.55,30.58,15600.0,18.0106,18.0165,17.9989,18.0165,15600.0
2011-04-19 15:15:00,30.58,30.6,30.57,30.58,26300.0,18.0165,18.0283,18.0106,18.0165,26300.0
2011-04-19 15:20:00,30.59,30.59,30.55,30.55,17500.0,18.0224,18.0224,17.9989,17.9989,17500.0
2011-04-19 15:25:00,30.55,30.58,30.54,30.56,41400.0,17.9989,18.0165,17.993,18.0047,41400.0
2011-04-19 15:30:00,30.55,30.57,30.54,30.55,30600.0,17.9989,18.0106,17.993,17.9989,30600.0
2011-04-19 15:35:00,30.55,30.56,30.51,30.53,88200.0,17.9989,18.0047,17.9753,17.9871,88200.0
2011-04-19 15:40:00,30.53,30.55,30.52,30.53,49100.0,17.9871,17.9989,17.9812,17.9871,49100.0
2011-04-19 15:45:00,30.52,30.53,30.51,30.52,48400.0,17.9812,17.9871,17.9753,17.9812,48400.0
2011-04-19 15:50:00,30.52,30.56,30.51,30.52,107700.0,17.9812,18.0047,17.9753,17.9812,107700.0
2011-04-19 15:55:00,30.52,30.55,30.51,30.54,155900.0,17.9812,17.9989,17.9753,17.993,155900.0
2011-04-20 09:30:00,30.77,30.84,30.7,30.84,75800.0,18.1285,18.1697,18.0872,18.1697,75800.0
2011-04-20 09:35:00,30.84,30.9,30.84,30.88,33400.0,18.1697,18.2051,18.1697,18.1933,33400.0
2011-04-20 09:40:00,30.88,30.95,30.84,30.87,51900.0,18.1933,18.2345,18.1697,18.1874,51900.0
2011-04-20 09:45:00,30.86,30.93,30.84,30.87,57700.0,18.1815,18.2227,18.1697,18.1874,57700.0
2011-04-20 09:50:00,30.86,30.87,30.82,30.84,32600.0,18.1815,18.1874,18.1579,18.1697,32600.0
2011-04-20 09:55:00,30.84,30.84,30.8,30.81,10600.0,18.1697,18.1697,18.1461,18.152,10600.0
2011-04-20 10:00:00,30.81,30.89,30.77,30.84,54800.0,18.152,18.1992,18.1285,18.1697,54800.0
2011-04-20 10:05:00,30.84,30.87,30.81,30.81,42500.0,18.1697,18.1874,18.152,18.152,42500.0
2011-04-20 10:10:00,30.82,30.87,30.79,30.82,30600.0,18.1579,18.1874,18.1403,18.1579,30600.0
2011-04-20 10:15:00,30.82,30.88,30.82,30.83,45000.0,18.1579,18.1933,18.1579,18.1638,45000.0
2011-04-20 10:20:00,30.83,30.84,30.75,30.76,30000.0,18.1638,18.1697,18.1167,18.1226,30000.0
2011-04-20 10:25:00,30.76,30.77,30.73,30.76,22700.0,18.1226,18.1285,18.1049,18.1226,22700.0
2011-04-20 10:30:00,30.76,30.77,30.66,30.69,44800.0,18.1226,18.1285,18.0637,18.0813,44800.0
2011-04-20 10:35:00,30.68,30.69,30.64,30.65,26700.0,18.0754,18.0813,18.0519,18.0578,26700.0
2011-04-20 10:40:00,30.66,30.67,30.64,30.65,31200.0,18.0637,18.0696,18.0519,18.0578,31200.0
2011-04-20 10:45:00,30.65,30.67,30.62,30.66,38700.0,18.0578,18.0696,18.0401,18.0637,38700.0
2011-04-20 10:50:00,30.66,30.69,30.65,30.66,70600.0,18.0637,18.0813,18.0578,18.0637,70600.0
2011-04-20 10:55:00,30.66,30.73,30.65,30.71,31600.0,18.0637,18.1049,18.0578,18.0931,31600.0
2011-04-20 11:00:00,30.71,30.72,30.7,30.72,12500.0,18.0931,18.099,18.0872,18.099,12500.0
2011-04-20 11:05:00,30.72,30.76,30.68,30.74,42000.0,18.099,18.1226,18.0754,18.1108,42000.0
2011-04-20 11:10:00,30.74,30.76,30.7,30.74,43500.0,18.1108,18.1226,18.0872,18.1108,43500.0
2011-04-20 11:15:00,30.75,30.77,30.73,30.75,29100.0,18.1167,18.1285,18.1049,18.1167,29100.0
2011-04-20 11:20:00,30.76,30.79,30.74,30.79,27600.0,18.1226,18.1403,18.1108,18.1403,27600.0
2011-04-20 11:25:00,30.79,30.81,30.77,30.8,17800.0,18.1403,18.152,18.1285,18.1461,17800.0
2011-04-20 11:30:00,30.8,30.82,30.79,30.8,32300.0,18.1461,18.1579,18.1403,18.1461,32300.0
2011-04-20 11:35:00,30.8,30.81,30.76,30.8,33600.0,18.1461,18.152,18.1226,18.1461,33600.0
2011-04-20 11:40:00,30.81,30.83,30.75,30.82,84700.0,18.152,18.1638,18.1167,18.1579,84700.0
2011-04-20 11:45:00,30.81,30.81,30.75,30.75,52700.0,18.152,18.152,18.1167,18.1167,52700.0
2011-04-20 11:50:00,30.76,30.81,30.76,30.78,25700.0,18.1226,18.152,18.1226,18.1344,25700.0
2011-04-20 11:55:00,30.79,30.83,30.78,30.81,22900.0,18.1403,18.1638,18.1344,18.152,22900.0
2011-04-20 12:00:00,30.81,30.84,30.8,30.84,13500.0,18.152,18.1697,18.1461,18.1697,13500.0
2011-04-20 12:05:00,30.84,30.88,30.83,30.87,17100.0,18.1697,18.1933,18.1638,18.1874,17100.0
2011-04-20 12:10:00,30.88,30.91,30.87,30.89,20800.0,18.1933,18.211,18.1874,18.1992,20800.0
2011-04-20 12:15:00,30.9,30.92,30.86,30.9,54900.0,18.2051,18.2168,18.1815,18.2051,54900.0
2011-04-20 12:20:00,30.89,30.91,30.89,30.9,113700.0,18.1992,18.211,18.1992,18.2051,113700.0
2011-04-20 12:25:00,30.9,30.92,30.87,30.87,25300.0,18.2051,18.2168,18.1874,18.1874,25300.0
2011-04-20 12:30:00,30.87,30.89,30.85,30.85,92000.0,18.1874,18.1992,18.1756,18.1756,92000.0
2011-04-20 12:35:00,30.85,30.86,30.82,30.85,21900.0,18.1756,18.1815,18.1579,18.1756,21900.0
2011-04-20 12:40:00,30.85,30.87,30.83,30.86,27100.0,18.1756,18.1874,18.1638,18.1815,27100.0
2011-04-20 12:45:00,30.86,30.88,30.82,30.82,74500.0,18.1815,18.1933,18.1579,18.1579,74500.0
2011-04-20 12:50:00,30.82,30.86,30.82,30.84,12000.0,18.1579,18.1815,18.1579,18.1697,12000.0
2011-04-20 12:55:00,30.84,30.84,30.81,30.83,21000.0,18.1697,18.1697,18.152,18.1638,21000.0
2011-04-20 13:00:00,30.82,30.85,30.79,30.85,41900.0,18.1579,18.1756,18.1403,18.1756,41900.0
2011-04-20 13:05:00,30.85,30.87,30.84,30.84,8500.0,18.1756,18.1874,18.1697,18.1697,8500.0
2011-04-20 13:10:00,30.84,30.86,30.77,30.77,31400.0,18.1697,18.1815,18.1285,18.1285,31400.0
2011-04-20 13:15:00,30.77,30.81,30.76,30.79,17800.0,18.1285,18.152,18.1226,18.1403,17800.0
2011-04-20 13:20:00,30.8,30.81,30.78,30.78,15700.0,18.1461,18.152,18.1344,18.1344,15700.0
2011-04-20 13:25:00,30.79,30.83,30.78,30.82,20700.0,18.1403,18.1638,18.1344,18.1579,20700.0
2011-04-20 13:30:00,30.83,30.84,30.82,30.83,20300.0,18.1638,18.1697,18.1579,18.1638,20300.0
2011-04-20 13:35:00,30.83,30.85,30.8,30.83,35700.0,18.1638,18.1756,18.1461,18.1638,35700.0
2011-04-20 13:40:00,30.84,30.85,30.83,30.84,10400.0,18.1697,18.1756,18.1638,18.1697,10400.0
2011-04-20 13:45:00,30.83,30.84,30.8,30.82,36400.0,18.1638,18.1697,18.1461,18.1579,36400.0
2011-04-20 13:50:00,30.82,30.83,30.77,30.8,54700.0,18.1579,18.1638,18.1285,18.1461,54700.0
2011-04-20 13:55:00,30.81,30.84,30.8,30.82,18500.0,18.152,18.1697,18.1461,18.1579,18500.0
2011-04-20 14:00:00,30.83,30.84,30.82,30.82,11500.0,18.1638,18.1697,18.1579,18.1579,11500.0
2011-04-20 14:05:00,30.83,30.83,30.77,30.79,22900.0,18.1638,18.1638,18.1285,18.1403,22900.0
2011-04-20 14:10:00,30.8,30.84,30.79,30.83,17800.0,18.1461,18.1697,18.1403,18.1638,17800.0
2011-04-20 14:15:00,30.83,30.83,30.79,30.79,10200.0,18.1638,18.1638,18.1403,18.1403,10200.0
2011-04-20 14:20:00,30.8,30.8,30.79,30.79,3600.0,18.1461,18.1461,18.1403,18.1403,3600.0
2011-04-20 14:25:00,30.8,30.8,30.77,30.79,15400.0,18.1461,18.1461,18.1285,18.1403,15400.0
2011-04-20 14:30:00,30.78,30.79,30.76,30.78,32800.0,18.1344,18.1403,18.1226,18.1344,32800.0
2011-04-20 14:35:00,30.78,30.8,30.78,30.8,21400.0,18.1344,18.1461,18.1344,18.1461,21400.0
2011-04-20 14:40:00,30.79,30.82,30.78,30.82,80600.0,18.1403,18.1579,18.1344,18.1579,80600.0
2011-04-20 14:45:00,30.82,30.84,30.82,30.84,15100.0,18.1579,18.1697,18.1579,18.1697,15100.0
2011-04-20 14:50:00,30.84,30.85,30.81,30.84,28100.0,18.1697,18.1756,18.152,18.1697,28100.0
2011-04-20 14:55:00,30.84,30.85,30.8,30.8,33300.0,18.1697,18.1756,18.1461,18.1461,33300.0
2011-04-20 15:00:00,30.8,30.82,30.8,30.8,22500.0,18.1461,18.1579,18.1461,18.1461,22500.0
2011-04-20 15:05:00,30.8,30.81,30.79,30.8,38300.0,18.1461,18.152,18.1403,18.1461,38300.0
2011-04-20 15:10:00,30.79,30.81,30.79,30.8,87100.0,18.1403,18.152,18.1403,18.1461,87100.0
2011-04-20 15:15:00,30.8,30.84,30.8,30.82,74600.0,18.1461,18.1697,18.1461,18.1579,74600.0
2011-04-20 15:20:00,30.82,30.83,30.79,30.81,58000.0,18.1579,18.1638,18.1403,18.152,58000.0
2011-04-20 15:25:00,30.8,30.82,30.78,30.8,45900.0,18.1461,18.1579,18.1344,18.1461,45900.0
2011-04-20 15:30:00,30.81,30.82,30.78,30.78,57900.0,18.152,18.1579,18.1344,18.1344,57900.0
2011-04-20 15:35:00,30.79,30.79,30.77,30.78,21700.0,18.1403,18.1403,18.1285,18.1344,21700.0
2011-04-20 15:40:00,30.79,30.8,30.78,30.8,69800.0,18.1403,18.1461,18.1344,18.1461,69800.0
2011-04-20 15:45:00,30.79,30.79,30.77,30.78,69700.0,18.1403,18.1403,18.1285,18.1344,69700.0
2011-04-20 15:50:00,30.78,30.8,30.77,30.8,54100.0,18.1344,18.1461,18.1285,18.1461,54100.0
2011-04-20 15:55:00,30.8,30.8,30.75,30.78,154400.0,18.1461,18.1461,18.1167,18.1344,154400.0
2011-04-21 09:30:00,30.79,30.83,30.61,30.69,51600.0,18.1403,18.1638,18.0342,18.0813,51600.0
2011-04-21 09:35:00,30.68,30.7,30.63,30.64,47800.0,18.0754,18.0872,18.046,18.0519,47800.0
2011-04-21 09:40:00,30.64,30.65,30.56,30.56,48300.0,18.0519,18.0578,18.0047,18.0047,48300.0
2011-04-21 09:45:00,30.57,30.59,30.51,30.56,57100.0,18.0106,18.0224,17.9753,18.0047,57100.0
2011-04-21 09:50:00,30.56,30.59,30.51,30.53,49100.0,18.0047,18.0224,17.9753,17.9871,49100.0
2011-04-21 09:55:00,30.53,30.54,30.49,30.51,40200.0,17.9871,17.993,17.9635,17.9753,40200.0
2011-04-21 10:00:00,30.53,30.64,30.49,30.6,29600.0,17.9871,18.0519,17.9635,18.0283,29600.0
2011-04-21 10:05:00,30.6,30.63,30.56,30.58,71500.0,18.0283,18.046,18.0047,18.0165,71500.0
2011-04-21 10:10:00,30.58,30.67,30.55,30.65,23900.0,18.0165,18.0696,17.9989,18.0578,23900.0
2011-04-21 10:15:00,30.65,30.67,30.64,30.66,19600.0,18.0578,18.0696,18.0519,18.0637,19600.0
2011-04-21 10:20:00,30.66,30.68,30.66,30.68,25800.0,18.0637,18.0754,18.0637,18.0754,25800.0
2011-04-21 10:25:00,30.68,30.68,30.66,30.68,14300.0,18.0754,18.0754,18.0637,18.0754,14300.0
2011-04-21 10:30:00,30.67,30.68,30.66,30.67,21100.0,18.0696,18.0754,18.0637,18.0696,21100.0
2011-04-21 10:35:00,30.67,30.73,30.67,30.73,19800.0,18.0696,18.1049,18.0696,18.1049,19800.0
2011-04-21 10:40:00,30.73,30.76,30.73,30.75,6200.0,18.1049,18.1226,18.1049,18.1167,6200.0
2011-04-21 10:45:00,30.75,30.76,30.69,30.7,19400.0,18.1167,18.1226,18.0813,18.0872,19400.0
2011-04-21 10:50:00,30.7,30.7,30.69,30.7,9700.0,18.0872,18.0872,18.0813,18.0872,9700.0
2011-04-21 10:55:00,30.69,30.7,30.69,30.7,6900.0,18.0813,18.0872,18.0813,18.0872,6900.0
2011-04-21 11:00:00,30.7,30.7,30.69,30.69,4300.0,18.0872,18.0872,18.0813,18.0813,4300.0
2011-04-21 11:05:00,30.7,30.7,30.69,30.7,12700.0,18.0872,18.0872,18.0813,18.0872,12700.0
2011-04-21 11:10:00,30.7,30.7,30.69,30.7,6800.0,18.0872,18.0872,18.0813,18.0872,6800.0
2011-04-21 11:15:00,30.7,30.7,30.69,30.7,9200.0,18.0872,18.0872,18.0813,18.0872,9200.0
2011-04-21 11:20:00,30.7,30.7,30.69,30.7,4800.0,18.0872,18.0872,18.0813,18.0872,4800.0
2011-04-21 11:25:00,30.7,30.7,30.67,30.7,42000.0,18.0872,18.0872,18.0696,18.0872,42000.0
2011-04-21 11:30:00,30.7,30.75,30.69,30.75,42500.0,18.0872,18.1167,18.0813,18.1167,42500.0
2011-04-21 11:35:00,30.75,30.75,30.74,30.75,8300.0,18.1167,18.1167,18.1108,18.1167,8300.0
2011-04-21 11:40:00,30.75,30.75,30.74,30.75,24300.0,18.1167,18.1167,18.1108,18.1167,24300.0
2011-04-21 11:45:00,30.76,30.76,30.75,30.76,6500.0,18.1226,18.1226,18.1167,18.1226,6500.0
2011-04-21 11:50:00,30.76,30.79,30.76,30.76,20500.0,18.1226,18.1403,18.1226,18.1226,20500.0
2011-04-21 11:55:00,30.77,30.77,30.75,30.76,7300.0,18.1285,18.1285,18.1167,18.1226,7300.0
2011-04-21 12:00:00,30.76,30.77,30.75,30.76,4200.0,18.1226,18.1285,18.1167,18.1226,4200.0
2011-04-21 12:05:00,30.76,30.79,30.76,30.79,11200.0,18.1226,18.1403,18.1226,18.1403,11200.0
2011-04-21 12:10:00,30.79,30.79,30.78,30.79,4400.0,18.1403,18.1403,18.1344,18.1403,4400.0
2011-04-21 12:15:00,30.8,30.8,30.78,30.79,6100.0,18.1461,18.1461,18.1344,18.1403,6100.0
2011-04-21 12:20:00,30.79,30.8,30.78,30.8,8200.0,18.1403,18.1461,18.1344,18.1461,8200.0
2011-04-21 12:25:00,30.79,30.8,30.79,30.79,3400.0,18.1403,18.1461,18.1403,18.1403,3400.0
2011-04-21 12:30:00,30.8,30.8,30.79,30.79,2400.0,18.1461,18.1461,18.1403,18.1403,2400.0
2011-04-21 12:35:00,30.79,30.8,30.79,30.8,2300.0,18.1403,18.1461,18.1403,18.1461,2300.0
2011-04-21 12:40:00,30.8,30.82,30.79,30.81,12100.0,18.1461,18.1579,18.1403,18.152,12100.0
2011-04-21 12:45:00,30.81,30.82,30.8,30.81,14600.0,18.152,18.1579,18.1461,18.152,14600.0
2011-04-21 12:50:00,30.81,30.82,30.79,30.8,9400.0,18.152,18.1579,18.1403,18.1461,9400.0
2011-04-21 12:55:00,30.8,30.81,30.79,30.81,8300.0,18.1461,18.152,18.1403,18.152,8300.0
2011-04-21 13:00:00,30.81,30.81,30.8,30.81,3100.0,18.152,18.152,18.1461,18.152,3100.0
2011-04-21 13:05:00,30.81,30.81,30.8,30.81,9100.0,18.152,18.152,18.1461,18.152,9100.0
2011-04-21 13:10:00,30.8,30.83,30.8,30.82,6400.0,18.1461,18.1638,18.1461,18.1579,6400.0
2011-04-21 13:15:00,30.83,30.83,30.82,30.82,3900.0,18.1638,18.1638,18.1579,18.1579,3900.0
2011-04-21 13:20:00,30.82,30.82,30.79,30.8,4500.0,18.1579,18.1579,18.1403,18.1461,4500.0
2011-04-21 13:25:00,30.79,30.8,30.79,30.8,2700.0,18.1403,18.1461,18.1403,18.1461,2700.0
2011-04-21 13:30:00,30.79,30.81,30.79,30.8,31400.0,18.1403,18.152,18.1403,18.1461,31400.0
2011-04-21 13:35:00,30.8,30.82,30.8,30.82,9500.0,18.1461,18.1579,18.1461,18.1579,9500.0
2011-04-21 13:40:00,30.82,30.84,30.82,30.84,4300.0,18.1579,18.1697,18.1579,18.1697,4300.0
2011-04-21 13:45:00,30.84,30.85,30.83,30.85,13800.0,18.1697,18.1756,18.1638,18.1756,13800.0
2011-04-21 13:50:00,30.84,30.86,30.84,30.86,5500.0,18.1697,18.1815,18.1697,18.1815,5500.0
2011-04-21 13:55:00,30.85,30.87,30.85,30.87,22800.0,18.1756,18.1874,18.1756,18.1874,22800.0
2011-04-21 14:00:00,30.87,30.87,30.86,30.86,10000.0,18.1874,18.1874,18.1815,18.1815,10000.0
2011-04-21 14:05:00,30.86,30.87,30.86,30.87,17000.0,18.1815,18.1874,18.1815,18.1874,17000.0
2011-04-21 14:10:00,30.87,30.87,30.86,30.87,5500.0,18.1874,18.1874,18.1815,18.1874,5500.0
2011-04-21 14:15:00,30.86,30.87,30.86,30.87,8800.0,18.1815,18.1874,18.1815,18.1874,8800.0
2011-04-21 14:20:00,30.87,30.87,30.86,30.87,8800.0,18.1874,18.1874,18.1815,18.1874,8800.0
2011-04-21 14:25:00,30.87,30.87,30.86,30.87,12400.0,18.1874,18.1874,18.1815,18.1874,12400.0
2011-04-21 14:30:00,30.87,30.87,30.86,30.86,4800.0,18.1874,18.1874,18.1815,18.1815,4800.0
2011-04-21 14:35:00,30.86,30.87,30.85,30.86,32500.0,18.1815,18.1874,18.1756,18.1815,32500.0
2011-04-21 14:40:00,30.86,30.86,30.85,30.85,9000.0,18.1815,18.1815,18.1756,18.1756,9000.0
2011-04-21 14:45:00,30.85,30.86,30.85,30.86,8400.0,18.1756,18.1815,18.1756,18.1815,8400.0
2011-04-21 14:50:00,30.86,30.87,30.85,30.87,39200.0,18.1815,18.1874,18.1756,18.1874,39200.0
2011-04-21 14:55:00,30.86,30.87,30.85,30.85,27700.0,18.1815,18.1874,18.1756,18.1756,27700.0
2011-04-21 15:00:00,30.86,30.87,30.85,30.86,28600.0,18.1815,18.1874,18.1756,18.1815,28600.0
2011-04-21 15:05:00,30.86,30.87,30.85,30.87,9400.0,18.1815,18.1874,18.1756,18.1874,9400.0
2011-04-21 15:10:00,30.87,30.87,30.86,30.86,9400.0,18.1874,18.1874,18.1815,18.1815,9400.0
2011-04-21 15:15:00,30.87,30.87,30.86,30.87,5500.0,18.1874,18.1874,18.1815,18.1874,5500.0
2011-04-21 15:20:00,30.87,30.87,30.85,30.85,24500.0,18.1874,18.1874,18.1756,18.1756,24500.0
2011-04-21 15:25:00,30.85,30.86,30.84,30.86,18400.0,18.1756,18.1815,18.1697,18.1815,18400.0
2011-04-21 15:30:00,30.86,30.86,30.85,30.86,18300.0,18.1815,18.1815,18.1756,18.1815,18300.0
2011-04-21 15:35:00,30.85,30.86,30.84,30.86,25700.0,18.1756,18.1815,18.1697,18.1815,25700.0
2011-04-21 15:40:00,30.85,30.86,30.85,30.85,22900.0,18.1756,18.1815,18.1756,18.1756,22900.0
2011-04-21 15:45:00,30.86,30.91,30.86,30.91,80800.0,18.1815,18.211,18.1815,18.211,80800.0
2011-04-21 15:50:00,30.91,30.93,30.9,30.92,40800.0,18.211,18.2227,18.2051,18.2168,40800.0
2011-04-21 15:55:00,30.93,30.94,30.92,30.93,104600.0,18.2227,18.2286,18.2168,18.2227,104600.0
2011-04-25 09:30:00,30.87,30.93,30.83,30.91,24900.0,18.1874,18.2227,18.1638,18.211,24900.0
2011-04-25 09:35:00,30.89,30.89,30.8,30.85,8600.0,18.1992,18.1992,18.1461,18.1756,8600.0
2011-04-25 09:40:00,30.85,30.89,30.8,30.8,12300.0,18.1756,18.1992,18.1461,18.1461,12300.0
2011-04-25 09:45:00,30.82,30.91,30.79,30.91,38900.0,18.1579,18.211,18.1403,18.211,38900.0
2011-04-25 09:50:00,30.9,30.94,30.87,30.93,35600.0,18.2051,18.2286,18.1874,18.2227,35600.0
2011-04-25 09:55:00,30.93,30.97,30.93,30.96,7600.0,18.2227,18.2463,18.2227,18.2404,7600.0
2011-04-25 10:00:00,30.97,31.0,30.93,30.93,9500.0,18.2463,18.264,18.2227,18.2227,9500.0
2011-04-25 10:05:00,30.93,30.95,30.91,30.93,16600.0,18.2227,18.2345,18.211,18.2227,16600.0
2011-04-25 10:10:00,30.92,30.98,30.92,30.94,20900.0,18.2168,18.2522,18.2168,18.2286,20900.0
2011-04-25 10:15:00,30.94,30.98,30.93,30.94,10100.0,18.2286,18.2522,18.2227,18.2286,10100.0
2011-04-25 10:20:00,30.94,30.94,30.89,30.9,9200.0,18.2286,18.2286,18.1992,18.2051,9200.0
2011-04-25 10:25:00,30.9,30.9,30.86,30.87,15800.0,18.2051,18.2051,18.1815,18.1874,15800.0
2011-04-25 10:30:00,30.87,30.89,30.86,30.89,2200.0,18.1874,18.1992,18.1815,18.1992,2200.0
2011-04-25 10:35:00,30.87,30.9,30.85,30.89,9700.0,18.1874,18.2051,18.1756,18.1992,9700.0
2011-04-25 10:40:00,30.9,30.91,30.86,30.86,5200.0,18.2051,18.211,18.1815,18.1815,5200.0
2011-04-25 10:45:00,30.86,30.87,30.79,30.87,20200.0,18.1815,18.1874,18.1403,18.1874,20200.0
2011-04-25 10:50:00,30.86,30.87,30.81,30.81,28300.0,18.1815,18.1874,18.152,18.152,28300.0
2011-04-25 10:55:00,30.79,30.8,30.76,30.77,6100.0,18.1403,18.1461,18.1226,18.1285,6100.0
2011-04-25 11:00:00,30.78,30.8,30.77,30.77,6400.0,18.1344,18.1461,18.1285,18.1285,6400.0
2011-04-25 11:05:00,30.78,30.79,30.76,30.77,8900.0,18.1344,18.1403,18.1226,18.1285,8900.0
2011-04-25 11:10:00,30.76,30.8,30.76,30.77,6700.0,18.1226,18.1461,18.1226,18.1285,6700.0
2011-04-25 11:15:00,30.78,30.8,30.76,30.8,8800.0,18.1344,18.1461,18.1226,18.1461,8800.0
2011-04-25 11:20:00,30.8,30.82,30.78,30.81,19400.0,18.1461,18.1579,18.1344,18.152,19400.0
2011-04-25 11:25:00,30.81,30.85,30.8,30.85,7000.0,18.152,18.1756,18.1461,18.1756,7000.0
2011-04-25 11:30:00,30.84,30.85,30.81,30.82,30100.0,18.1697,18.1756,18.152,18.1579,30100.0
2011-04-25 11:35:00,30.83,30.83,30.79,30.79,5200.0,18.1638,18.1638,18.1403,18.1403,5200.0
2011-04-25 11:40:00,30.8,30.81,30.78,30.79,6900.0,18.1461,18.152,18.1344,18.1403,6900.0
2011-04-25 11:45:00,30.78,30.79,30.75,30.78,15300.0,18.1344,18.1403,18.1167,18.1344,15300.0
2011-04-25 11:50:00,30.78,30.82,30.75,30.81,36000.0,18.1344,18.1579,18.1167,18.152,36000.0
2011-04-25 11:55:00,30.8,30.82,30.77,30.79,108900.0,18.1461,18.1579,18.1285,18.1403,108900.0
2011-04-25 12:00:00,30.8,30.8,30.79,30.8,2200.0,18.1461,18.1461,18.1403,18.1461,2200.0
2011-04-25 12:05:00,30.8,30.82,30.8,30.81,4500.0,18.1461,18.1579,18.1461,18.152,4500.0
2011-04-25 12:10:00,30.81,30.81,30.79,30.79,6900.0,18.152,18.152,18.1403,18.1403,6900.0
2011-04-25 12:15:00,30.79,30.79,30.77,30.79,9300.0,18.1403,18.1403,18.1285,18.1403,9300.0
2011-04-25 12:20:00,30.8,30.8,30.78,30.79,2100.0,18.1461,18.1461,18.1344,18.1403,2100.0
2011-04-25 12:25:00,30.79,30.79,30.77,30.78,4800.0,18.1403,18.1403,18.1285,18.1344,4800.0
2011-04-25 12:30:00,30.78,30.79,30.78,30.79,2600.0,18.1344,18.1403,18.1344,18.1403,2600.0
2011-04-25 12:35:00,30.78,30.78,30.77,30.78,5000.0,18.1344,18.1344,18.1285,18.1344,5000.0
2011-04-25 12:40:00,30.78,30.8,30.77,30.8,8400.0,18.1344,18.1461,18.1285,18.1461,8400.0
2011-04-25 12:45:00,30.8,30.82,30.79,30.82,5000.0,18.1461,18.1579,18.1403,18.1579,5000.0
2011-04-25 12:50:00,30.81,30.84,30.81,30.84,4700.0,18.152,18.1697,18.152,18.1697,4700.0
2011-04-25 12:55:00,30.85,30.86,30.81,30.82,29000.0,18.1756,18.1815,18.152,18.1579,29000.0
2011-04-25 13:00:00,30.83,30.83,30.82,30.82,1800.0,18.1638,18.1638,18.1579,18.1579,1800.0
2011-04-25 13:05:00,30.81,30.82,30.8,30.81,3600.0,18.152,18.1579,18.1461,18.152,3600.0
2011-04-25 13:10:00,30.81,30.83,30.8,30.83,3600.0,18.152,18.1638,18.1461,18.1638,3600.0
2011-04-25 13:15:00,30.83,30.86,30.83,30.86,7000.0,18.1638,18.1815,18.1638,18.1815,7000.0
2011-04-25 13:20:00,30.86,30.87,30.85,30.85,3800.0,18.1815,18.1874,18.1756,18.1756,3800.0
2011-04-25 13:25:00,30.85,30.86,30.83,30.85,14600.0,18.1756,18.1815,18.1638,18.1756,14600.0
2011-04-25 13:30:00,30.86,30.88,30.86,30.87,8100.0,18.1815,18.1933,18.1815,18.1874,8100.0
2011-04-25 13:35:00,30.86,30.87,30.86,30.87,1000.0,18.1815,18.1874,18.1815,18.1874,1000.0
2011-04-25 13:40:00,30.86,30.87,30.84,30.84,7500.0,18.1815,18.1874,18.1697,18.1697,7500.0
2011-04-25 13:45:00,30.84,30.86,30.84,30.86,2000.0,18.1697,18.1815,18.1697,18.1815,2000.0
2011-04-25 13:50:00,30.85,30.86,30.85,30.85,3900.0,18.1756,18.1815,18.1756,18.1756,3900.0
2011-04-25 13:55:00,30.86,30.87,30.86,30.86,2100.0,18.1815,18.1874,18.1815,18.1815,2100.0
2011-04-25 14:00:00,30.86,30.92,30.86,30.91,13500.0,18.1815,18.2168,18.1815,18.211,13500.0
2011-04-25 14:05:00,30.91,30.91,30.88,30.88,10700.0,18.211,18.211,18.1933,18.1933,10700.0
2011-04-25 14:10:00,30.89,30.92,30.88,30.91,13500.0,18.1992,18.2168,18.1933,18.211,13500.0
2011-04-25 14:15:00,30.91,30.92,30.9,30.9,13800.0,18.211,18.2168,18.2051,18.2051,13800.0
2011-04-25 14:20:00,30.91,30.92,30.9,30.91,8000.0,18.211,18.2168,18.2051,18.211,8000.0
2011-04-25 14:25:00,30.91,30.91,30.9,30.9,5000.0,18.211,18.211,18.2051,18.2051,5000.0
2011-04-25 14:30:00,30.91,30.91,30.9,30.9,2600.0,18.211,18.211,18.2051,18.2051,2600.0
2011-04-25 14:35:00,30.9,30.93,30.9,30.91,12100.0,18.2051,18.2227,18.2051,18.211,12100.0
2011-04-25 14:40:00,30.92,30.92,30.86,30.86,24800.0,18.2168,18.2168,18.1815,18.1815,24800.0
2011-04-25 14:45:00,30.86,30.87,30.84,30.84,4900.0,18.1815,18.1874,18.1697,18.1697,4900.0
2011-04-25 14:50:00,30.85,30.87,30.84,30.87,7300.0,18.1756,18.1874,18.1697,18.1874,7300.0
2011-04-25 14:55:00,30.86,30.88,30.86,30.87,2900.0,18.1815,18.1933,18.1815,18.1874,2900.0
2011-04-25 15:00:00,30.88,30.88,30.85,30.85,6800.0,18.1933,18.1933,18.1756,18.1756,6800.0
2011-04-25 15:05:00,30.85,30.86,30.84,30.84,7500.0,18.1756,18.1815,18.1697,18.1697,7500.0
2011-04-25 15:10:00,30.85,30.85,30.82,30.82,8300.0,18.1756,18.1756,18.1579,18.1579,8300.0
2011-04-25 15:15:00,30.83,30.83,30.81,30.81,7800.0,18.1638,18.1638,18.152,18.152,7800.0
2011-04-25 15:20:00,30.81,30.82,30.81,30.81,13400.0,18.152,18.1579,18.152,18.152,13400.0
2011-04-25 15:25:00,30.81,30.82,30.81,30.81,4800.0,18.152,18.1579,18.152,18.152,4800.0
2011-04-25 15:30:00,30.82,30.84,30.8,30.83,18400.0,18.1579,18.1697,18.1461,18.1638,18400.0
2011-04-25 15:35:00,30.83,30.84,30.82,30.83,15700.0,18.1638,18.1697,18.1579,18.1638,15700.0
2011-04-25 15:40:00,30.83,30.84,30.82,30.82,7900.0,18.1638,18.1697,18.1579,18.1579,7900.0
2011-04-25 15:45:00,30.82,30.82,30.79,30.79,17500.0,18.1579,18.1579,18.1403,18.1403,17500.0
2011-04-25 15:50:00,30.79,30.82,30.79,30.82,24400.0,18.1403,18.1579,18.1403,18.1579,24400.0
2011-04-25 15:55:00,30.81,30.83,30.81,30.82,45300.0,18.152,18.1638,18.152,18.1579,45300.0
2011-04-26 09:30:00,30.91,30.93,30.78,30.78,33900.0,18.211,18.2227,18.1344,18.1344,33900.0
2011-04-26 09:35:00,30.79,30.88,30.78,30.83,41000.0,18.1403,18.1933,18.1344,18.1638,41000.0
2011-04-26 09:40:00,30.83,30.93,30.83,30.93,15300.0,18.1638,18.2227,18.1638,18.2227,15300.0
2011-04-26 09:45:00,30.93,30.94,30.89,30.92,30700.0,18.2227,18.2286,18.1992,18.2168,30700.0
2011-04-26 09:50:00,30.92,30.95,30.91,30.93,25100.0,18.2168,18.2345,18.211,18.2227,25100.0
2011-04-26 09:55:00,30.93,30.93,30.88,30.88,21200.0,18.2227,18.2227,18.1933,18.1933,21200.0
2011-04-26 10:00:00,30.88,30.93,30.87,30.87,27500.0,18.1933,18.2227,18.1874,18.1874,27500.0
2011-04-26 10:05:00,30.87,30.9,30.86,30.88,12700.0,18.1874,18.2051,18.1815,18.1933,12700.0
2011-04-26 10:10:00,30.88,30.94,30.88,30.93,9500.0,18.1933,18.2286,18.1933,18.2227,9500.0
2011-04-26 10:15:00,30.94,31.0,30.94,30.99,13400.0,18.2286,18.264,18.2286,18.2581,13400.0
2011-04-26 10:20:00,30.99,31.02,30.99,31.02,12900.0,18.2581,18.2758,18.2581,18.2758,12900.0
2011-04-26 10:25:00,31.01,31.05,31.01,31.01,22200.0,18.2699,18.2934,18.2699,18.2699,22200.0
2011-04-26 10:30:00,31.03,31.04,31.0,31.02,16100.0,18.2817,18.2875,18.264,18.2758,16100.0
2011-04-26 10:35:00,31.03,31.04,31.02,31.04,21500.0,18.2817,18.2875,18.2758,18.2875,21500.0
2011-04-26 10:40:00,31.04,31.07,31.03,31.06,39000.0,18.2875,18.3052,18.2817,18.2993,39000.0
2011-04-26 10:45:00,31.06,31.09,31.05,31.09,23700.0,18.2993,18.317,18.2934,18.317,23700.0
2011-04-26 10:50:00,31.09,31.09,31.07,31.08,13500.0,18.317,18.317,18.3052,18.3111,13500.0
2011-04-26 10:55:00,31.08,31.08,31.03,31.05,35800.0,18.3111,18.3111,18.2817,18.2934,35800.0
2011-04-26 11:00:00,31.04,31.05,31.01,31.02,25400.0,18.2875,18.2934,18.2699,18.2758,25400.0
2011-04-26 11:05:00,31.01,31.04,31.0,31.01,74900.0,18.2699,18.2875,18.264,18.2699,74900.0
2011-04-26 11:10:00,31.02,31.03,31.0,31.01,30100.0,18.2758,18.2817,18.264,18.2699,30100.0
2011-04-26 11:15:00,31.02,31.06,31.02,31.05,17900.0,18.2758,18.2993,18.2758,18.2934,17900.0
2011-04-26 11:20:00,31.05,31.08,31.04,31.08,13500.0,18.2934,18.3111,18.2875,18.3111,13500.0
2011-04-26 11:25:00,31.09,31.15,31.09,31.14,66100.0,18.317,18.3524,18.317,18.3465,66100.0
2011-04-26 11:30:00,31.14,31.22,31.14,31.21,64500.0,18.3465,18.3936,18.3465,18.3877,64500.0
2011-04-26 11:35:00,31.21,31.24,31.2,31.21,23100.0,18.3877,18.4054,18.3818,18.3877,23100.0
2011-04-26 11:40:00,31.21,31.21,31.16,31.18,27700.0,18.3877,18.3877,18.3582,18.37,27700.0
2011-04-26 11:45:00,31.19,31.22,31.17,31.19,63100.0,18.3759,18.3936,18.3641,18.3759,63100.0
2011-04-26 11:50:00,31.19,31.23,31.18,31.22,40500.0,18.3759,18.3995,18.37,18.3936,40500.0
2011-04-26 11:55:00,31.21,31.24,31.2,31.23,22300.0,18.3877,18.4054,18.3818,18.3995,22300.0
2011-04-26 12:00:00,31.24,31.26,31.23,31.26,31800.0,18.4054,18.4172,18.3995,18.4172,31800.0
2011-04-26 12:05:00,31.25,31.26,31.24,31.24,48400.0,18.4113,18.4172,18.4054,18.4054,48400.0
2011-04-26 12:10:00,31.24,31.25,31.23,31.24,7800.0,18.4054,18.4113,18.3995,18.4054,7800.0
2011-04-26 12:15:00,31.23,31.24,31.23,31.24,5300.0,18.3995,18.4054,18.3995,18.4054,5300.0
2011-04-26 12:20:00,31.24,31.27,31.24,31.27,21700.0,18.4054,18.4231,18.4054,18.4231,21700.0
2011-04-26 12:25:00,31.26,31.27,31.24,31.25,17200.0,18.4172,18.4231,18.4054,18.4113,17200.0
2011-04-26 12:30:00,31.25,31.26,31.24,31.25,16000.0,18.4113,18.4172,18.4054,18.4113,16000.0
2011-04-26 12:35:00,31.25,31.28,31.25,31.26,16800.0,18.4113,18.4289,18.4113,18.4172,16800.0
2011-04-26 12:40:00,31.26,31.27,31.24,31.25,14900.0,18.4172,18.4231,18.4054,18.4113,14900.0
2011-04-26 12:45:00,31.26,31.27,31.24,31.25,18700.0,18.4172,18.4231,18.4054,18.4113,18700.0
2011-04-26 12:50:00,31.26,31.29,31.24,31.29,14200.0,18.4172,18.4348,18.4054,18.4348,14200.0
2011-04-26 12:55:00,31.28,31.28,31.25,31.27,13500.0,18.4289,18.4289,18.4113,18.4231,13500.0
2011-04-26 13:00:00,31.27,31.27,31.24,31.25,13700.0,18.4231,18.4231,18.4054,18.4113,13700.0
2011-04-26 13:05:00,31.24,31.25,31.24,31.24,3000.0,18.4054,18.4113,18.4054,18.4054,3000.0
2011-04-26 13:10:00,31.24,31.25,31.23,31.24,4300.0,18.4054,18.4113,18.3995,18.4054,4300.0
2011-04-26 13:15:00,31.23,31.26,31.23,31.24,9000.0,18.3995,18.4172,18.3995,18.4054,9000.0
2011-04-26 13:20:00,31.23,31.25,31.22,31.22,19500.0,18.3995,18.4113,18.3936,18.3936,19500.0
2011-04-26 13:25:00,31.22,31.26,31.22,31.24,11200.0,18.3936,18.4172,18.3936,18.4054,11200.0
2011-04-26 13:30:00,31.24,31.25,31.22,31.24,12900.0,18.4054,18.4113,18.3936,18.4054,12900.0
2011-04-26 13:35:00,31.24,31.26,31.23,31.24,9700.0,18.4054,18.4172,18.3995,18.4054,9700.0
2011-04-26 13:40:00,31.24,31.25,31.23,31.24,4600.0,18.4054,18.4113,18.3995,18.4054,4600.0
2011-04-26 13:45:00,31.24,31.25,31.23,31.24,16100.0,18.4054,18.4113,18.3995,18.4054,16100.0
2011-04-26 13:50:00,31.25,31.25,31.24,31.25,3300.0,18.4113,18.4113,18.4054,18.4113,3300.0
2011-04-26 13:55:00,31.25,31.25,31.24,31.24,4200.0,18.4113,18.4113,18.4054,18.4054,4200.0
2011-04-26 14:00:00,31.25,31.26,31.24,31.25,22800.0,18.4113,18.4172,18.4054,18.4113,22800.0
2011-04-26 14:05:00,31.25,31.28,31.25,31.28,16500.0,18.4113,18.4289,18.4113,18.4289,16500.0
2011-04-26 14:10:00,31.28,31.29,31.26,31.28,47000.0,18.4289,18.4348,18.4172,18.4289,47000.0
2011-04-26 14:15:00,31.28,31.3,31.27,31.28,26400.0,18.4289,18.4407,18.4231,18.4289,26400.0
2011-04-26 14:20:00,31.29,31.29,31.25,31.25,14500.0,18.4348,18.4348,18.4113,18.4113,14500.0
2011-04-26 14:25:00,31.25,31.28,31.25,31.26,14200.0,18.4113,18.4289,18.4113,18.4172,14200.0
2011-04-26 14:30:00,31.27,31.27,31.24,31.24,8200.0,18.4231,18.4231,18.4054,18.4054,8200.0
2011-04-26 14:35:00,31.24,31.28,31.24,31.28,15700.0,18.4054,18.4289,18.4054,18.4289,15700.0
2011-04-26 14:40:00,31.28,31.28,31.27,31.28,10600.0,18.4289,18.4289,18.4231,18.4289,10600.0
2011-04-26 14:45:00,31.27,31.28,31.26,31.27,15600.0,18.4231,18.4289,18.4172,18.4231,15600.0
2011-04-26 14:50:00,31.26,31.27,31.26,31.27,8400.0,18.4172,18.4231,18.4172,18.4231,8400.0
2011-04-26 14:55:00,31.27,31.27,31.26,31.27,14300.0,18.4231,18.4231,18.4172,18.4231,14300.0
2011-04-26 15:00:00,31.27,31.29,31.26,31.29,24000.0,18.4231,18.4348,18.4172,18.4348,24000.0
2011-04-26 15:05:00,31.29,31.29,31.27,31.28,26600.0,18.4348,18.4348,18.4231,18.4289,26600.0
2011-04-26 15:10:00,31.28,31.3,31.27,31.28,44400.0,18.4289,18.4407,18.4231,18.4289,44400.0
2011-04-26 15:15:00,31.29,31.29,31.26,31.26,24400.0,18.4348,18.4348,18.4172,18.4172,24400.0
2011-04-26 15:20:00,31.27,31.27,31.24,31.24,20600.0,18.4231,18.4231,18.4054,18.4054,20600.0
2011-04-26 15:25:00,31.24,31.25,31.22,31.22,23100.0,18.4054,18.4113,18.3936,18.3936,23100.0
2011-04-26 15:30:00,31.23,31.24,31.22,31.22,18700.0,18.3995,18.4054,18.3936,18.3936,18700.0
2011-04-26 15:35:00,31.22,31.23,31.21,31.21,28100.0,18.3936,18.3995,18.3877,18.3877,28100.0
2011-04-26 15:40:00,31.21,31.22,31.19,31.2,88400.0,18.3877,18.3936,18.3759,18.3818,88400.0
2011-04-26 15:45:00,31.21,31.22,31.19,31.2,110600.0,18.3877,18.3936,18.3759,18.3818,110600.0
2011-04-26 15:50:00,31.19,31.23,31.19,31.22,55800.0,18.3759,18.3995,18.3759,18.3936,55800.0
2011-04-26 15:55:00,31.23,31.23,31.21,31.22,81900.0,18.3995,18.3995,18.3877,18.3936,81900.0
2011-04-27 09:30:00,31.3,31.32,31.22,31.3,123700.0,18.4407,18.4525,18.3936,18.4407,123700.0
2011-04-27 09:35:00,31.3,31.38,31.28,31.36,36900.0,18.4407,18.4879,18.4289,18.4761,36900.0
2011-04-27 09:40:00,31.36,31.57,31.36,31.53,87200.0,18.4761,18.5998,18.4761,18.5762,87200.0
2011-04-27 09:45:00,31.54,31.57,31.51,31.55,111900.0,18.5821,18.5998,18.5645,18.588,111900.0
2011-04-27 09:50:00,31.55,31.64,31.55,31.61,48800.0,18.588,18.641,18.588,18.6234,48800.0
2011-04-27 09:55:00,31.61,31.63,31.58,31.62,19600.0,18.6234,18.6352,18.6057,18.6293,19600.0
2011-04-27 10:00:00,31.62,31.65,31.59,31.6,47000.0,18.6293,18.6469,18.6116,18.6175,47000.0
2011-04-27 10:05:00,31.6,31.63,31.58,31.62,44100.0,18.6175,18.6352,18.6057,18.6293,44100.0
2011-04-27 10:10:00,31.62,31.65,31.57,31.59,64700.0,18.6293,18.6469,18.5998,18.6116,64700.0
2011-04-27 10:15:00,31.6,31.64,31.58,31.63,40600.0,18.6175,18.641,18.6057,18.6352,40600.0
2011-04-27 10:20:00,31.62,31.68,31.61,31.68,36200.0,18.6293,18.6646,18.6234,18.6646,36200.0
2011-04-27 10:25:00,31.68,31.72,31.63,31.71,114500.0,18.6646,18.6882,18.6352,18.6823,114500.0
2011-04-27 10:30:00,31.71,31.75,31.7,31.75,64400.0,18.6823,18.7059,18.6764,18.7059,64400.0
2011-04-27 10:35:00,31.76,31.8,31.76,31.78,41900.0,18.7117,18.7353,18.7117,18.7235,41900.0
2011-04-27 10:40:00,31.78,31.82,31.75,31.76,39300.0,18.7235,18.7471,18.7059,18.7117,39300.0
2011-04-27 10:45:00,31.76,31.78,31.69,31.69,28000.0,18.7117,18.7235,18.6705,18.6705,28000.0
2011-04-27 10:50:00,31.69,31.7,31.66,31.67,26300.0,18.6705,18.6764,18.6528,18.6587,26300.0
2011-04-27 10:55:00,31.67,31.67,31.63,31.63,17000.0,18.6587,18.6587,18.6352,18.6352,17000.0
2011-04-27 11:00:00,31.63,31.77,31.63,31.77,41700.0,18.6352,18.7176,18.6352,18.7176,41700.0
2011-04-27 11:05:00,31.77,31.77,31.76,31.76,25200.0,18.7176,18.7176,18.7117,18.7117,25200.0
2011-04-27 11:10:00,31.76,31.82,31.76,31.81,47400.0,18.7117,18.7471,18.7117,18.7412,47400.0
2011-04-27 11:15:00,31.81,31.82,31.75,31.76,32500.0,18.7412,18.7471,18.7059,18.7117,32500.0
2011-04-27 11:20:00,31.75,31.75,31.73,31.75,17300.0,18.7059,18.7059,18.6941,18.7059,17300.0
2011-04-27 11:25:00,31.75,31.77,31.73,31.76,29900.0,18.7059,18.7176,18.6941,18.7117,29900.0
2011-04-27 11:30:00,31.77,31.77,31.76,31.76,10800.0,18.7176,18.7176,18.7117,18.7117,10800.0
2011-04-27 11:35:00,31.77,31.77,31.69,31.73,17600.0,18.7176,18.7176,18.6705,18.6941,17600.0
2011-04-27 11:40:00,31.73,31.75,31.73,31.74,42500.0,18.6941,18.7059,18.6941,18.7,42500.0
2011-04-27 11:45:00,31.75,31.75,31.71,31.73,56500.0,18.7059,18.7059,18.6823,18.6941,56500.0
2011-04-27 11:50:00,31.73,31.73,31.65,31.68,38500.0,18.6941,18.6941,18.6469,18.6646,38500.0
2011-04-27 11:55:00,31.68,31.68,31.65,31.66,21000.0,18.6646,18.6646,18.6469,18.6528,21000.0
2011-04-27 12:00:00,31.66,31.66,31.58,31.58,13200.0,18.6528,18.6528,18.6057,18.6057,13200.0
2011-04-27 12:05:00,31.58,31.59,31.57,31.58,22200.0,18.6057,18.6116,18.5998,18.6057,22200.0
2011-04-27 12:10:00,31.57,31.61,31.56,31.6,25700.0,18.5998,18.6234,18.5939,18.6175,25700.0
2011-04-27 12:15:00,31.59,31.6,31.56,31.56,7300.0,18.6116,18.6175,18.5939,18.5939,7300.0
2011-04-27 12:20:00,31.56,31.57,31.54,31.55,8000.0,18.5939,18.5998,18.5821,18.588,8000.0
2011-04-27 12:25:00,31.55,31.56,31.54,31.54,13500.0,18.588,18.5939,18.5821,18.5821,13500.0
2011-04-27 12:30:00,31.53,31.58,31.52,31.58,21000.0,18.5762,18.6057,18.5703,18.6057,21000.0
2011-04-27 12:35:00,31.58,31.65,31.58,31.65,36700.0,18.6057,18.6469,18.6057,18.6469,36700.0
2011-04-27 12:40:00,31.65,31.7,31.63,31.68,38700.0,18.6469,18.6764,18.6352,18.6646,38700.0
2011-04-27 12:45:00,31.68,31.68,31.62,31.64,22900.0,18.6646,18.6646,18.6293,18.641,22900.0
2011-04-27 12:50:00,31.65,31.67,31.64,31.66,17300.0,18.6469,18.6587,18.641,18.6528,17300.0
2011-04-27 12:55:00,31.67,31.68,31.63,31.68,14500.0,18.6587,18.6646,18.6352,18.6646,14500.0
2011-04-27 13:00:00,31.67,31.69,31.65,31.66,14400.0,18.6587,18.6705,18.6469,18.6528,14400.0
2011-04-27 13:05:00,31.66,31.7,31.62,31.7,57700.0,18.6528,18.6764,18.6293,18.6764,57700.0
2011-04-27 13:10:00,31.7,31.7,31.68,31.69,5500.0,18.6764,18.6764,18.6646,18.6705,5500.0
2011-04-27 13:15:00,31.69,31.73,31.68,31.73,15600.0,18.6705,18.6941,18.6646,18.6941,15600.0
2011-04-27 13:20:00,31.73,31.73,31.69,31.7,16700.0,18.6941,18.6941,18.6705,18.6764,16700.0
2011-04-27 13:25:00,31.69,31.71,31.68,31.68,20800.0,18.6705,18.6823,18.6646,18.6646,20800.0
2011-04-27 13:30:00,31.68,31.68,31.64,31.64,16300.0,18.6646,18.6646,18.641,18.641,16300.0
2011-04-27 13:35:00,31.64,31.66,31.64,31.64,10900.0,18.641,18.6528,18.641,18.641,10900.0
2011-04-27 13:40:00,31.65,31.65,31.6,31.6,30000.0,18.6469,18.6469,18.6175,18.6175,30000.0
2011-04-27 13:45:00,31.61,31.68,31.6,31.67,16400.0,18.6234,18.6646,18.6175,18.6587,16400.0
2011-04-27 13:50:00,31.68,31.68,31.67,31.68,7800.0,18.6646,18.6646,18.6587,18.6646,7800.0
2011-04-27 13:55:00,31.68,31.73,31.68,31.72,29900.0,18.6646,18.6941,18.6646,18.6882,29900.0
2011-04-27 14:00:00,31.71,31.73,31.7,31.73,35500.0,18.6823,18.6941,18.6764,18.6941,35500.0
2011-04-27 14:05:00,31.73,31.73,31.72,31.73,11500.0,18.6941,18.6941,18.6882,18.6941,11500.0
2011-04-27 14:10:00,31.73,31.73,31.67,31.69,76400.0,18.6941,18.6941,18.6587,18.6705,76400.0
2011-04-27 14:15:00,31.7,31.7,31.56,31.56,78700.0,18.6764,18.6764,18.5939,18.5939,78700.0
2011-04-27 14:20:00,31.56,31.62,31.54,31.6,95700.0,18.5939,18.6293,18.5821,18.6175,95700.0
2011-04-27 14:25:00,31.6,31.65,31.6,31.63,78600.0,18.6175,18.6469,18.6175,18.6352,78600.0
2011-04-27 14:30:00,31.63,31.67,31.63,31.66,79100.0,18.6352,18.6587,18.6352,18.6528,79100.0
2011-04-27 14:35:00,31.66,31.68,31.63,31.65,25700.0,18.6528,18.6646,18.6352,18.6469,25700.0
2011-04-27 14:40:00,31.64,31.68,31.62,31.68,51100.0,18.641,18.6646,18.6293,18.6646,51100.0
2011-04-27 14:45:00,31.68,31.71,31.64,31.65,55700.0,18.6646,18.6823,18.641,18.6469,55700.0
2011-04-27 14:50:00,31.66,31.67,31.64,31.67,18400.0,18.6528,18.6587,18.641,18.6587,18400.0
2011-04-27 14:55:00,31.67,31.75,31.66,31.74,60000.0,18.6587,18.7059,18.6528,18.7,60000.0
2011-04-27 15:00:00,31.74,31.75,31.68,31.7,32600.0,18.7,18.7059,18.6646,18.6764,32600.0
2011-04-27 15:05:00,31.71,31.71,31.65,31.67,27000.0,18.6823,18.6823,18.6469,18.6587,27000.0
2011-04-27 15:10:00,31.68,31.73,31.68,31.72,48700.0,18.6646,18.6941,18.6646,18.6882,48700.0
2011-04-27 15:15:00,31.72,31.75,31.71,31.73,67300.0,18.6882,18.7059,18.6823,18.6941,67300.0
2011-04-27 15:20:00,31.73,31.74,31.71,31.73,37900.0,18.6941,18.7,18.6823,18.6941,37900.0
2011-04-27 15:25:00,31.74,31.76,31.73,31.76,40300.0,18.7,18.7117,18.6941,18.7117,40300.0
2011-04-27 15:30:00,31.76,31.84,31.74,31.84,78700.0,18.7117,18.7589,18.7,18.7589,78700.0
2011-04-27 15:35:00,31.83,31.85,31.82,31.85,42700.0,18.753,18.7648,18.7471,18.7648,42700.0
2011-04-27 15:40:00,31.84,31.87,31.84,31.86,63000.0,18.7589,18.7766,18.7589,18.7707,63000.0
2011-04-27 15:45:00,31.86,31.88,31.85,31.86,89100.0,18.7707,18.7824,18.7648,18.7707,89100.0
2011-04-27 15:50:00,31.87,31.87,31.81,31.81,140700.0,18.7766,18.7766,18.7412,18.7412,140700.0
2011-04-27 15:55:00,31.82,31.83,31.77,31.78,165600.0,18.7471,18.753,18.7176,18.7235,165600.0
2011-04-28 09:30:00,31.73,32.0,31.69,31.98,83600.0,18.6941,18.8531,18.6705,18.8414,83600.0
2011-04-28 09:35:00,32.0,32.04,31.8,31.84,58200.0,18.8531,18.8767,18.7353,18.7589,58200.0
2011-04-28 09:40:00,31.83,32.22,31.83,32.21,93200.0,18.753,18.9828,18.753,18.9769,93200.0
2011-04-28 09:45:00,32.19,32.23,32.14,32.19,48400.0,18.9651,18.9886,18.9356,18.9651,48400.0
2011-04-28 09:50:00,32.18,32.18,31.85,31.85,38600.0,18.9592,18.9592,18.7648,18.7648,38600.0
2011-04-28 09:55:00,31.84,31.88,31.81,31.81,81400.0,18.7589,18.7824,18.7412,18.7412,81400.0
2011-04-28 10:00:00,31.85,31.89,31.82,31.83,45900.0,18.7648,18.7883,18.7471,18.753,45900.0
2011-04-28 10:05:00,31.83,32.05,31.75,32.03,105000.0,18.753,18.8826,18.7059,18.8708,105000.0
2011-04-28 10:10:00,32.02,32.03,31.97,31.99,22500.0,18.8649,18.8708,18.8355,18.8472,22500.0
2011-04-28 10:15:00,32.0,32.0,31.92,31.93,18200.0,18.8531,18.8531,18.806,18.8119,18200.0
2011-04-28 10:20:00,31.93,31.93,31.87,31.89,13000.0,18.8119,18.8119,18.7766,18.7883,13000.0
2011-04-28 10:25:00,31.89,31.93,31.88,31.93,15500.0,18.7883,18.8119,18.7824,18.8119,15500.0
2011-04-28 10:30:00,31.93,31.96,31.83,31.91,48500.0,18.8119,18.8296,18.753,18.8001,48500.0
2011-04-28 10:35:00,31.9,31.91,31.83,31.86,28400.0,18.7942,18.8001,18.753,18.7707,28400.0
2011-04-28 10:40:00,31.87,31.89,31.8,31.86,42200.0,18.7766,18.7883,18.7353,18.7707,42200.0
2011-04-28 10:45:00,31.86,31.89,31.85,31.89,13400.0,18.7707,18.7883,18.7648,18.7883,13400.0
2011-04-28 10:50:00,31.88,31.89,31.85,31.88,6500.0,18.7824,18.7883,18.7648,18.7824,6500.0
2011-04-28 10:55:00,31.88,31.9,31.87,31.89,13500.0,18.7824,18.7942,18.7766,18.7883,13500.0
2011-04-28 11:00:00,31.88,31.91,31.87,31.91,14400.0,18.7824,18.8001,18.7766,18.8001,14400.0
2011-04-28 11:05:00,31.91,31.91,31.84,31.85,14200.0,18.8001,18.8001,18.7589,18.7648,14200.0
2011-04-28 11:10:00,31.85,31.86,31.84,31.85,6000.0,18.7648,18.7707,18.7589,18.7648,6000.0
2011-04-28 11:15:00,31.85,31.86,31.83,31.86,19200.0,18.7648,18.7707,18.753,18.7707,19200.0
2011-04-28 11:20:00,31.86,31.86,31.84,31.85,9300.0,18.7707,18.7707,18.7589,18.7648,9300.0
2011-04-28 11:25:00,31.85,31.85,31.8,31.8,14000.0,18.7648,18.7648,18.7353,18.7353,14000.0
2011-04-28 11:30:00,31.79,31.83,31.75,31.82,33500.0,18.7294,18.753,18.7059,18.7471,33500.0
2011-04-28 11:35:00,31.82,31.86,31.78,31.82,52500.0,18.7471,18.7707,18.7235,18.7471,52500.0
2011-04-28 11:40:00,31.83,31.87,31.8,31.85,22000.0,18.753,18.7766,18.7353,18.7648,22000.0
2011-04-28 11:45:00,31.86,31.88,31.82,31.83,22600.0,18.7707,18.7824,18.7471,18.753,22600.0
2011-04-28 11:50:00,31.82,31.82,31.8,31.82,9800.0,18.7471,18.7471,18.7353,18.7471,9800.0
2011-04-28 11:55:00,31.82,31.86,31.82,31.85,9100.0,18.7471,18.7707,18.7471,18.7648,9100.0
2011-04-28 12:00:00,31.84,31.86,31.83,31.86,14600.0,18.7589,18.7707,18.753,18.7707,14600.0
2011-04-28 12:05:00,31.86,31.87,31.85,31.85,16200.0,18.7707,18.7766,18.7648,18.7648,16200.0
2011-04-28 12:10:00,31.86,31.86,31.84,31.84,10400.0,18.7707,18.7707,18.7589,18.7589,10400.0
2011-04-28 12:15:00,31.84,31.86,31.84,31.86,5700.0,18.7589,18.7707,18.7589,18.7707,5700.0
2011-04-28 12:20:00,31.85,31.88,31.85,31.87,18700.0,18.7648,18.7824,18.7648,18.7766,18700.0
2011-04-28 12:25:00,31.86,31.88,31.83,31.85,18400.0,18.7707,18.7824,18.753,18.7648,18400.0
2011-04-28 12:30:00,31.86,31.86,31.81,31.82,8500.0,18.7707,18.7707,18.7412,18.7471,8500.0
2011-04-28 12:35:00,31.82,31.87,31.82,31.87,9100.0,18.7471,18.7766,18.7471,18.7766,9100.0
2011-04-28 12:40:00,31.88,31.89,31.86,31.86,9700.0,18.7824,18.7883,18.7707,18.7707,9700.0
2011-04-28 12:45:00,31.87,31.89,31.85,31.85,12900.0,18.7766,18.7883,18.7648,18.7648,12900.0
2011-04-28 12:50:00,31.86,31.88,31.85,31.87,10000.0,18.7707,18.7824,18.7648,18.7766,10000.0
2011-04-28 12:55:00,31.88,31.89,31.87,31.87,8500.0,18.7824,18.7883,18.7766,18.7766,8500.0
2011-04-28 13:00:00,31.87,31.89,31.86,31.88,4800.0,18.7766,18.7883,18.7707,18.7824,4800.0
2011-04-28 13:05:00,31.88,31.89,31.88,31.89,9600.0,18.7824,18.7883,18.7824,18.7883,9600.0
2011-04-28 13:10:00,31.89,31.9,31.87,31.88,10400.0,18.7883,18.7942,18.7766,18.7824,10400.0
2011-04-28 13:15:00,31.89,31.9,31.84,31.84,15600.0,18.7883,18.7942,18.7589,18.7589,15600.0
2011-04-28 13:20:00,31.84,31.88,31.84,31.87,10100.0,18.7589,18.7824,18.7589,18.7766,10100.0
2011-04-28 13:25:00,31.86,31.91,31.86,31.91,8400.0,18.7707,18.8001,18.7707,18.8001,8400.0
2011-04-28 13:30:00,31.91,31.94,31.91,31.92,9200.0,18.8001,18.8178,18.8001,18.806,9200.0
2011-04-28 13:35:00,31.93,31.97,31.93,31.96,38900.0,18.8119,18.8355,18.8119,18.8296,38900.0
2011-04-28 13:40:00,31.96,31.99,31.95,31.99,17500.0,18.8296,18.8472,18.8237,18.8472,17500.0
2011-04-28 13:45:00,31.99,32.0,31.98,31.98,7500.0,18.8472,18.8531,18.8414,18.8414,7500.0
2011-04-28 13:50:00,31.99,32.06,31.99,32.04,33200.0,18.8472,18.8885,18.8472,18.8767,33200.0
2011-04-28 13:55:00,32.03,32.09,32.02,32.03,56700.0,18.8708,18.9062,18.8649,18.8708,56700.0
2011-04-28 14:00:00,32.03,32.03,31.97,31.99,37500.0,18.8708,18.8708,18.8355,18.8472,37500.0
2011-04-28 14:05:00,31.98,32.0,31.97,31.99,32600.0,18.8414,18.8531,18.8355,18.8472,32600.0
2011-04-28 14:10:00,31.99,32.0,31.97,31.97,8100.0,18.8472,18.8531,18.8355,18.8355,8100.0
2011-04-28 14:15:00,31.98,32.02,31.98,32.01,15400.0,18.8414,18.8649,18.8414,18.859,15400.0
2011-04-28 14:20:00,32.02,32.02,31.98,31.98,11900.0,18.8649,18.8649,18.8414,18.8414,11900.0
2011-04-28 14:25:00,31.99,31.99,31.95,31.96,20700.0,18.8472,18.8472,18.8237,18.8296,20700.0
2011-04-28 14:30:00,31.96,31.96,31.94,31.96,37400.0,18.8296,18.8296,18.8178,18.8296,37400.0
2011-04-28 14:35:00,31.95,32.0,31.94,31.97,34300.0,18.8237,18.8531,18.8178,18.8355,34300.0
2011-04-28 14:40:00,31.97,31.98,31.95,31.95,29400.0,18.8355,18.8414,18.8237,18.8237,29400.0
2011-04-28 14:45:00,31.95,31.98,31.94,31.94,20000.0,18.8237,18.8414,18.8178,18.8178,20000.0
2011-04-28 14:50:00,31.94,31.96,31.94,31.94,26700.0,18.8178,18.8296,18.8178,18.8178,26700.0
2011-04-28 14:55:00,31.94,31.95,31.92,31.93,36700.0,18.8178,18.8237,18.806,18.8119,36700.0
2011-04-28 15:00:00,31.92,31.92,31.91,31.91,16600.0,18.806,18.806,18.8001,18.8001,16600.0
2011-04-28 15:05:00,31.91,31.91,31.89,31.89,54500.0,18.8001,18.8001,18.7883,18.7883,54500.0
2011-04-28 15:10:00,31.89,31.92,31.89,31.92,25400.0,18.7883,18.806,18.7883,18.806,25400.0
2011-04-28 15:15:00,31.92,31.94,31.9,31.93,27300.0,18.806,18.8178,18.7942,18.8119,27300.0
2011-04-28 15:20:00,31.93,32.0,31.92,31.98,97700.0,18.8119,18.8531,18.806,18.8414,97700.0
2011-04-28 15:25:00,31.98,31.99,31.95,31.96,29400.0,18.8414,18.8472,18.8237,18.8296,29400.0
2011-04-28 15:30:00,31.97,32.03,31.96,32.03,53100.0,18.8355,18.8708,18.8296,18.8708,53100.0
2011-04-28 15:35:00,32.02,32.04,32.0,32.03,34100.0,18.8649,18.8767,18.8531,18.8708,34100.0
2011-04-28 15:40:00,32.03,32.08,32.02,32.07,58400.0,18.8708,18.9003,18.8649,18.8944,58400.0
2011-04-28 15:45:00,32.08,32.1,32.03,32.03,53300.0,18.9003,18.9121,18.8708,18.8708,53300.0
2011-04-28 15:50:00,32.03,32.09,32.03,32.07,140200.0,18.8708,18.9062,18.8708,18.8944,140200.0
2011-04-28 15:55:00,32.07,32.09,32.06,32.08,264900.0,18.8944,18.9062,18.8885,18.9003,264900.0
2011-04-29 09:30:00,32.12,32.17,31.99,31.99,59400.0,18.9238,18.9533,18.8472,18.8472,59400.0
2011-04-29 09:35:00,31.99,31.99,31.81,31.83,28000.0,18.8472,18.8472,18.7412,18.753,28000.0
2011-04-29 09:40:00,31.84,31.98,31.83,31.98,20000.0,18.7589,18.8414,18.753,18.8414,20000.0
2011-04-29 09:45:00,31.98,32.1,31.97,32.1,16800.0,18.8414,18.9121,18.8355,18.9121,16800.0
2011-04-29 09:50:00,32.1,32.1,31.95,31.95,17100.0,18.9121,18.9121,18.8237,18.8237,17100.0
2011-04-29 09:55:00,31.95,32.06,31.94,32.05,34300.0,18.8237,18.8885,18.8178,18.8826,34300.0
2011-04-29 10:00:00,32.05,32.07,32.02,32.03,17800.0,18.8826,18.8944,18.8649,18.8708,17800.0
2011-04-29 10:05:00,32.03,32.05,32.03,32.04,10700.0,18.8708,18.8826,18.8708,18.8767,10700.0
2011-04-29 10:10:00,32.04,32.08,32.04,32.08,11600.0,18.8767,18.9003,18.8767,18.9003,11600.0
2011-04-29 10:15:00,32.08,32.11,32.07,32.09,35100.0,18.9003,18.9179,18.8944,18.9062,35100.0
2011-04-29 10:20:00,32.09,32.09,32.05,32.05,25800.0,18.9062,18.9062,18.8826,18.8826,25800.0
2011-04-29 10:25:00,32.06,32.09,32.06,32.08,18000.0,18.8885,18.9062,18.8885,18.9003,18000.0
2011-04-29 10:30:00,32.08,32.09,32.07,32.08,12500.0,18.9003,18.9062,18.8944,18.9003,12500.0
2011-04-29 10:35:00,32.09,32.09,32.07,32.07,8800.0,18.9062,18.9062,18.8944,18.8944,8800.0
2011-04-29 10:40:00,32.07,32.1,32.07,32.07,34900.0,18.8944,18.9121,18.8944,18.8944,34900.0
2011-04-29 10:45:00,32.07,32.1,32.07,32.07,11400.0,18.8944,18.9121,18.8944,18.8944,11400.0
2011-04-29 10:50:00,32.06,32.08,32.05,32.05,15400.0,18.8885,18.9003,18.8826,18.8826,15400.0
2011-04-29 10:55:00,32.05,32.07,32.03,32.07,24800.0,18.8826,18.8944,18.8708,18.8944,24800.0
2011-04-29 11:00:00,32.06,32.09,32.06,32.09,10700.0,18.8885,18.9062,18.8885,18.9062,10700.0
2011-04-29 11:05:00,32.08,32.08,32.03,32.05,35600.0,18.9003,18.9003,18.8708,18.8826,35600.0
2011-04-29 11:10:00,32.03,32.05,32.03,32.04,5500.0,18.8708,18.8826,18.8708,18.8767,5500.0
2011-04-29 11:15:00,32.05,32.05,31.99,31.99,12100.0,18.8826,18.8826,18.8472,18.8472,12100.0
2011-04-29 11:20:00,31.98,31.99,31.96,31.96,16000.0,18.8414,18.8472,18.8296,18.8296,16000.0
2011-04-29 11:25:00,31.97,31.98,31.96,31.97,8600.0,18.8355,18.8414,18.8296,18.8355,8600.0
2011-04-29 11:30:00,31.97,31.98,31.95,31.97,14800.0,18.8355,18.8414,18.8237,18.8355,14800.0
2011-04-29 11:35:00,31.97,31.97,31.92,31.94,16900.0,18.8355,18.8355,18.806,18.8178,16900.0
2011-04-29 11:40:00,31.94,31.95,31.91,31.95,18600.0,18.8178,18.8237,18.8001,18.8237,18600.0
2011-04-29 11:45:00,31.95,31.98,31.95,31.98,5400.0,18.8237,18.8414,18.8237,18.8414,5400.0
2011-04-29 11:50:00,31.98,32.02,31.98,32.01,17800.0,18.8414,18.8649,18.8414,18.859,17800.0
2011-04-29 11:55:00,32.01,32.01,31.98,31.99,6700.0,18.859,18.859,18.8414,18.8472,6700.0
2011-04-29 12:00:00,31.97,31.99,31.94,31.96,46100.0,18.8355,18.8472,18.8178,18.8296,46100.0
2011-04-29 12:05:00,31.95,31.97,31.95,31.97,4000.0,18.8237,18.8355,18.8237,18.8355,4000.0
2011-04-29 12:10:00,31.97,31.99,31.97,31.97,8700.0,18.8355,18.8472,18.8355,18.8355,8700.0
2011-04-29 12:15:00,31.99,31.99,31.97,31.97,4000.0,18.8472,18.8472,18.8355,18.8355,4000.0
2011-04-29 12:20:00,31.98,31.98,31.92,31.93,24200.0,18.8414,18.8414,18.806,18.8119,24200.0
2011-04-29 12:25:00,31.93,31.96,31.91,31.95,24500.0,18.8119,18.8296,18.8001,18.8237,24500.0
2011-04-29 12:30:00,31.95,31.98,31.95,31.98,16700.0,18.8237,18.8414,18.8237,18.8414,16700.0
2011-04-29 12:35:00,31.97,31.99,31.97,31.99,9200.0,18.8355,18.8472,18.8355,18.8472,9200.0
2011-04-29 12:40:00,31.98,32.01,31.98,32.0,13700.0,18.8414,18.859,18.8414,18.8531,13700.0
2011-04-29 12:45:00,31.99,32.0,31.99,32.0,2400.0,18.8472,18.8531,18.8472,18.8531,2400.0
2011-04-29 12:50:00,32.0,32.0,31.99,32.0,5200.0,18.8531,18.8531,18.8472,18.8531,5200.0
2011-04-29 12:55:00,32.0,32.03,32.0,32.03,7100.0,18.8531,18.8708,18.8531,18.8708,7100.0
2011-04-29 13:00:00,32.03,32.06,32.03,32.06,9100.0,18.8708,18.8885,18.8708,18.8885,9100.0
2011-04-29 13:05:00,32.06,32.08,32.05,32.07,12100.0,18.8885,18.9003,18.8826,18.8944,12100.0
2011-04-29 13:10:00,32.06,32.07,32.06,32.06,15100.0,18.8885,18.8944,18.8885,18.8885,15100.0
2011-04-29 13:15:00,32.07,32.09,32.05,32.07,14900.0,18.8944,18.9062,18.8826,18.8944,14900.0
2011-04-29 13:20:00,32.07,32.07,32.06,32.06,1200.0,18.8944,18.8944,18.8885,18.8885,1200.0
2011-04-29 13:25:00,32.06,32.06,32.05,32.06,25200.0,18.8885,18.8885,18.8826,18.8885,25200.0
2011-04-29 13:30:00,32.06,32.08,32.06,32.08,17300.0,18.8885,18.9003,18.8885,18.9003,17300.0
2011-04-29 13:35:00,32.08,32.08,32.05,32.05,10300.0,18.9003,18.9003,18.8826,18.8826,10300.0
2011-04-29 13:40:00,32.06,32.07,32.05,32.06,9800.0,18.8885,18.8944,18.8826,18.8885,9800.0
2011-04-29 13:45:00,32.05,32.08,32.04,32.05,17000.0,18.8826,18.9003,18.8767,18.8826,17000.0
2011-04-29 13:50:00,32.04,32.05,32.04,32.05,7700.0,18.8767,18.8826,18.8767,18.8826,7700.0
2011-04-29 13:55:00,32.04,32.07,32.04,32.06,47400.0,18.8767,18.8944,18.8767,18.8885,47400.0
2011-04-29 14:00:00,32.05,32.09,32.04,32.09,33000.0,18.8826,18.9062,18.8767,18.9062,33000.0
2011-04-29 14:05:00,32.08,32.09,32.08,32.09,11700.0,18.9003,18.9062,18.9003,18.9062,11700.0
2011-04-29 14:10:00,32.09,32.09,32.08,32.09,9600.0,18.9062,18.9062,18.9003,18.9062,9600.0
2011-04-29 14:15:00,32.09,32.11,32.08,32.09,43300.0,18.9062,18.9179,18.9003,18.9062,43300.0
2011-04-29 14:20:00,32.1,32.1,32.09,32.09,12100.0,18.9121,18.9121,18.9062,18.9062,12100.0
2011-04-29 14:25:00,32.09,32.1,32.09,32.1,11600.0,18.9062,18.9121,18.9062,18.9121,11600.0
2011-04-29 14:30:00,32.09,32.1,32.09,32.09,7600.0,18.9062,18.9121,18.9062,18.9062,7600.0
2011-04-29 14:35:00,32.09,32.12,32.09,32.11,16000.0,18.9062,18.9238,18.9062,18.9179,16000.0
2011-04-29 14:40:00,32.11,32.12,32.09,32.09,19800.0,18.9179,18.9238,18.9062,18.9062,19800.0
2011-04-29 14:45:00,32.09,32.11,32.09,32.09,10600.0,18.9062,18.9179,18.9062,18.9062,10600.0
2011-04-29 14:50:00,32.09,32.12,32.09,32.11,19100.0,18.9062,18.9238,18.9062,18.9179,19100.0
2011-04-29 14:55:00,32.11,32.12,32.08,32.1,24900.0,18.9179,18.9238,18.9003,18.9121,24900.0
2011-04-29 15:00:00,32.1,32.11,32.09,32.1,48000.0,18.9121,18.9179,18.9062,18.9121,48000.0
2011-04-29 15:05:00,32.11,32.13,32.11,32.11,17300.0,18.9179,18.9297,18.9179,18.9179,17300.0
2011-04-29 15:10:00,32.11,32.11,32.07,32.07,23200.0,18.9179,18.9179,18.8944,18.8944,23200.0
2011-04-29 15:15:00,32.07,32.07,32.05,32.05,13900.0,18.8944,18.8944,18.8826,18.8826,13900.0
2011-04-29 15:20:00,32.05,32.08,32.04,32.06,26000.0,18.8826,18.9003,18.8767,18.8885,26000.0
2011-04-29 15:25:00,32.06,32.07,32.02,32.02,22000.0,18.8885,18.8944,18.8649,18.8649,22000.0
2011-04-29 15:30:00,32.02,32.07,32.02,32.07,17900.0,18.8649,18.8944,18.8649,18.8944,17900.0
2011-04-29 15:35:00,32.06,32.08,32.05,32.08,23700.0,18.8885,18.9003,18.8826,18.9003,23700.0
2011-04-29 15:40:00,32.08,32.12,32.07,32.11,65300.0,18.9003,18.9238,18.8944,18.9179,65300.0
2011-04-29 15:45:00,32.11,32.19,32.11,32.16,172900.0,18.9179,18.9651,18.9179,18.9474,172900.0
2011-04-29 15:50:00,32.17,32.2,32.15,32.16,121400.0,18.9533,18.971,18.9415,18.9474,121400.0
2011-04-29 15:55:00,32.17,32.19,32.16,32.17,141900.0,18.9533,18.9651,18.9474,18.9533,141900.0
2011-05-02 09:30:00,32.19,32.21,32.15,32.2,30700.0,18.9651,18.9769,18.9415,18.971,30700.0
2011-05-02 09:35:00,32.19,32.24,32.17,32.23,22200.0,18.9651,18.9945,18.9533,18.9886,22200.0
2011-05-02 09:40:00,32.22,32.25,32.17,32.18,17900.0,18.9828,19.0004,18.9533,18.9592,17900.0
2011-05-02 09:45:00,32.18,32.25,32.17,32.25,20600.0,18.9592,19.0004,18.9533,19.0004,20600.0
2011-05-02 09:50:00,32.25,32.28,32.24,32.28,16100.0,19.0004,19.0181,18.9945,19.0181,16100.0
2011-05-02 09:55:00,32.28,32.39,32.28,32.36,53500.0,19.0181,19.0829,19.0181,19.0652,53500.0
2011-05-02 10:00:00,32.35,32.42,32.35,32.42,52100.0,19.0593,19.1006,19.0593,19.1006,52100.0
2011-05-02 10:05:00,32.42,32.45,32.42,32.42,28800.0,19.1006,19.1183,19.1006,19.1006,28800.0
2011-05-02 10:10:00,32.43,32.43,32.4,32.42,23200.0,19.1065,19.1065,19.0888,19.1006,23200.0
2011-05-02 10:15:00,32.42,32.43,32.39,32.41,46800.0,19.1006,19.1065,19.0829,19.0947,46800.0
2011-05-02 10:20:00,32.42,32.46,32.42,32.46,18300.0,19.1006,19.1242,19.1006,19.1242,18300.0
2011-05-02 10:25:00,32.46,32.48,32.45,32.48,23900.0,19.1242,19.1359,19.1183,19.1359,23900.0
2011-05-02 10:30:00,32.48,32.49,32.44,32.45,47100.0,19.1359,19.1418,19.1124,19.1183,47100.0
2011-05-02 10:35:00,32.46,32.47,32.45,32.46,19100.0,19.1242,19.13,19.1183,19.1242,19100.0
2011-05-02 10:40:00,32.46,32.48,32.44,32.45,18800.0,19.1242,19.1359,19.1124,19.1183,18800.0
2011-05-02 10:45:00,32.45,32.46,32.42,32.42,23300.0,19.1183,19.1242,19.1006,19.1006,23300.0
2011-05-02 10:50:00,32.43,32.44,32.4,32.4,11900.0,19.1065,19.1124,19.0888,19.0888,11900.0
2011-05-02 10:55:00,32.4,32.42,32.38,32.41,14100.0,19.0888,19.1006,19.077,19.0947,14100.0
2011-05-02 11:00:00,32.4,32.41,32.35,32.35,12600.0,19.0888,19.0947,19.0593,19.0593,12600.0
2011-05-02 11:05:00,32.35,32.36,32.34,32.34,11600.0,19.0593,19.0652,19.0535,19.0535,11600.0
2011-05-02 11:10:00,32.34,32.34,32.31,32.32,19900.0,19.0535,19.0535,19.0358,19.0417,19900.0
2011-05-02 11:15:00,32.32,32.32,32.29,32.29,11900.0,19.0417,19.0417,19.024,19.024,11900.0
2011-05-02 11:20:00,32.28,32.31,32.26,32.31,15100.0,19.0181,19.0358,19.0063,19.0358,15100.0
2011-05-02 11:25:00,32.32,32.32,32.29,32.29,6100.0,19.0417,19.0417,19.024,19.024,6100.0
2011-05-02 11:30:00,32.29,32.29,32.25,32.25,7500.0,19.024,19.024,19.0004,19.0004,7500.0
2011-05-02 11:35:00,32.25,32.29,32.25,32.27,13200.0,19.0004,19.024,19.0004,19.0122,13200.0
2011-05-02 11:40:00,32.26,32.26,32.25,32.25,14000.0,19.0063,19.0063,19.0004,19.0004,14000.0
2011-05-02 11:45:00,32.25,32.25,32.23,32.23,30000.0,19.0004,19.0004,18.9886,18.9886,30000.0
2011-05-02 11:50:00,32.22,32.22,32.19,32.19,14000.0,18.9828,18.9828,18.9651,18.9651,14000.0
2011-05-02 11:55:00,32.2,32.22,32.19,32.2,24600.0,18.971,18.9828,18.9651,18.971,24600.0
2011-05-02 12:00:00,32.2,32.21,32.19,32.21,10000.0,18.971,18.9769,18.9651,18.9769,10000.0
2011-05-02 12:05:00,32.21,32.21,32.2,32.2,8000.0,18.9769,18.9769,18.971,18.971,8000.0
2011-05-02 12:10:00,32.2,32.21,32.2,32.21,16200.0,18.971,18.9769,18.971,18.9769,16200.0
2011-05-02 12:15:00,32.2,32.2,32.19,32.2,12500.0,18.971,18.971,18.9651,18.971,12500.0
2011-05-02 12:20:00,32.2,32.2,32.13,32.13,89800.0,18.971,18.971,18.9297,18.9297,89800.0
2011-05-02 12:25:00,32.13,32.13,32.09,32.09,47000.0,18.9297,18.9297,18.9062,18.9062,47000.0
2011-05-02 12:30:00,32.09,32.11,32.07,32.1,31800.0,18.9062,18.9179,18.8944,18.9121,31800.0
2011-05-02 12:35:00,32.11,32.14,32.11,32.13,19200.0,18.9179,18.9356,18.9179,18.9297,19200.0
2011-05-02 12:40:00,32.13,32.13,32.1,32.1,7600.0,18.9297,18.9297,18.9121,18.9121,7600.0
2011-05-02 12:45:00,32.1,32.12,32.1,32.11,4100.0,18.9121,18.9238,18.9121,18.9179,4100.0
2011-05-02 12:50:00,32.11,32.11,32.06,32.06,22600.0,18.9179,18.9179,18.8885,18.8885,22600.0
2011-05-02 12:55:00,32.07,32.07,32.05,32.06,12100.0,18.8944,18.8944,18.8826,18.8885,12100.0
2011-05-02 13:00:00,32.07,32.12,32.06,32.1,40600.0,18.8944,18.9238,18.8885,18.9121,40600.0
2011-05-02 13:05:00,32.1,32.12,32.09,32.11,10100.0,18.9121,18.9238,18.9062,18.9179,10100.0
2011-05-02 13:10:00,32.11,32.11,32.08,32.09,9300.0,18.9179,18.9179,18.9003,18.9062,9300.0
2011-05-02 13:15:00,32.08,32.09,32.06,32.08,15400.0,18.9003,18.9062,18.8885,18.9003,15400.0
2011-05-02 13:20:00,32.07,32.08,32.07,32.08,6400.0,18.8944,18.9003,18.8944,18.9003,6400.0
2011-05-02 13:25:00,32.08,32.1,32.08,32.09,11000.0,18.9003,18.9121,18.9003,18.9062,11000.0
2011-05-02 13:30:00,32.09,32.1,32.06,32.07,12600.0,18.9062,18.9121,18.8885,18.8944,12600.0
2011-05-02 13:35:00,32.07,32.09,32.06,32.06,16200.0,18.8944,18.9062,18.8885,18.8885,16200.0
2011-05-02 13:40:00,32.06,32.06,32.04,32.06,24200.0,18.8885,18.8885,18.8767,18.8885,24200.0
2011-05-02 13:45:00,32.06,32.08,32.06,32.07,10600.0,18.8885,18.9003,18.8885,18.8944,10600.0
2011-05-02 13:50:00,32.06,32.07,32.05,32.06,17900.0,18.8885,18.8944,18.8826,18.8885,17900.0
2011-05-02 13:55:00,32.07,32.1,32.07,32.1,20100.0,18.8944,18.9121,18.8944,18.9121,20100.0
2011-05-02 14:00:00,32.09,32.09,32.08,32.08,38200.0,18.9062,18.9062,18.9003,18.9003,38200.0
2011-05-02 14:05:00,32.09,32.17,32.08,32.09,8500.0,18.9062,18.9533,18.9003,18.9062,8500.0
2011-05-02 14:10:00,32.08,32.1,32.08,32.09,30000.0,18.9003,18.9121,18.9003,18.9062,30000.0
2011-05-02 14:15:00,32.09,32.13,32.09,32.13,13200.0,18.9062,18.9297,18.9062,18.9297,13200.0
2011-05-02 14:20:00,32.12,32.13,32.1,32.11,25400.0,18.9238,18.9297,18.9121,18.9179,25400.0
2011-05-02 14:25:00,32.1,32.12,32.07,32.09,103600.0,18.9121,18.9238,18.8944,18.9062,103600.0
2011-05-02 14:30:00,32.09,32.11,32.08,32.09,17900.0,18.9062,18.9179,18.9003,18.9062,17900.0
2011-05-02 14:35:00,32.09,32.09,32.08,32.08,6900.0,18.9062,18.9062,18.9003,18.9003,6900.0
2011-05-02 14:40:00,32.09,32.09,32.04,32.09,47300.0,18.9062,18.9062,18.8767,18.9062,47300.0
2011-05-02 14:45:00,32.08,32.09,32.04,32.04,18900.0,18.9003,18.9062,18.8767,18.8767,18900.0
2011-05-02 14:50:00,32.05,32.05,32.04,32.05,74900.0,18.8826,18.8826,18.8767,18.8826,74900.0
2011-05-02 14:55:00,32.05,32.05,32.02,32.05,27500.0,18.8826,18.8826,18.8649,18.8826,27500.0
2011-05-02 15:00:00,32.05,32.11,32.04,32.09,29300.0,18.8826,18.9179,18.8767,18.9062,29300.0
2011-05-02 15:05:00,32.09,32.14,32.09,32.14,51200.0,18.9062,18.9356,18.9062,18.9356,51200.0
2011-05-02 15:10:00,32.14,32.14,32.09,32.11,38600.0,18.9356,18.9356,18.9062,18.9179,38600.0
2011-05-02 15:15:00,32.12,32.14,32.11,32.14,30700.0,18.9238,18.9356,18.9179,18.9356,30700.0
2011-05-02 15:20:00,32.13,32.14,32.13,32.14,32200.0,18.9297,18.9356,18.9297,18.9356,32200.0
2011-05-02 15:25:00,32.14,32.15,32.1,32.1,66000.0,18.9356,18.9415,18.9121,18.9121,66000.0
2011-05-02 15:30:00,32.1,32.16,32.1,32.16,58700.0,18.9121,18.9474,18.9121,18.9474,58700.0
2011-05-02 15:35:00,32.16,32.16,32.14,32.16,37700.0,18.9474,18.9474,18.9356,18.9474,37700.0
2011-05-02 15:40:00,32.15,32.16,32.12,32.14,90700.0,18.9415,18.9474,18.9238,18.9356,90700.0
2011-05-02 15:45:00,32.14,32.16,32.14,32.16,111400.0,18.9356,18.9474,18.9356,18.9474,111400.0
2011-05-02 15:50:00,32.16,32.16,32.14,32.15,75600.0,18.9474,18.9474,18.9356,18.9415,75600.0
2011-05-02 15:55:00,32.16,32.18,32.15,32.17,211900.0,18.9474,18.9592,18.9415,18.9533,211900.0
2011-05-03 09:30:00,32.19,32.24,32.11,32.11,46900.0,18.9651,18.9945,18.9179,18.9179,46900.0
2011-05-03 09:35:00,32.11,32.24,32.01,32.01,58700.0,18.9179,18.9945,18.859,18.859,58700.0
2011-05-03 09:40:00,32.02,32.13,31.94,32.13,89400.0,18.8649,18.9297,18.8178,18.9297,89400.0
2011-05-03 09:45:00,32.14,32.23,32.1,32.23,63200.0,18.9356,18.9886,18.9121,18.9886,63200.0
2011-05-03 09:50:00,32.23,32.34,32.17,32.31,72900.0,18.9886,19.0535,18.9533,19.0358,72900.0
2011-05-03 09:55:00,32.31,32.48,32.3,32.43,49800.0,19.0358,19.1359,19.0299,19.1065,49800.0
2011-05-03 10:00:00,32.45,32.46,32.42,32.45,35900.0,19.1183,19.1242,19.1006,19.1183,35900.0
2011-05-03 10:05:00,32.44,32.5,32.43,32.46,67800.0,19.1124,19.1477,19.1065,19.1242,67800.0
2011-05-03 10:10:00,32.45,32.5,32.45,32.5,21100.0,19.1183,19.1477,19.1183,19.1477,21100.0
2011-05-03 10:15:00,32.48,32.57,32.48,32.56,55700.0,19.1359,19.189,19.1359,19.1831,55700.0
2011-05-03 10:20:00,32.56,32.71,32.56,32.71,105500.0,19.1831,19.2714,19.1831,19.2714,105500.0
2011-05-03 10:25:00,32.71,32.79,32.7,32.75,103000.0,19.2714,19.3186,19.2656,19.295,103000.0
2011-05-03 10:30:00,32.74,32.8,32.72,32.74,81400.0,19.2891,19.3245,19.2773,19.2891,81400.0
2011-05-03 10:35:00,32.74,32.79,32.72,32.73,268400.0,19.2891,19.3186,19.2773,19.2832,268400.0
2011-05-03 10:40:00,32.74,32.77,32.71,32.74,114800.0,19.2891,19.3068,19.2714,19.2891,114800.0
2011-05-03 10:45:00,32.73,32.74,32.71,32.71,20300.0,19.2832,19.2891,19.2714,19.2714,20300.0
2011-05-03 10:50:00,32.71,32.71,32.54,32.64,100600.0,19.2714,19.2714,19.1713,19.2302,100600.0
2011-05-03 10:55:00,32.63,32.65,32.62,32.64,21000.0,19.2243,19.2361,19.2184,19.2302,21000.0
2011-05-03 11:00:00,32.65,32.68,32.62,32.67,36200.0,19.2361,19.2538,19.2184,19.2479,36200.0
2011-05-03 11:05:00,32.67,32.67,32.6,32.66,72300.0,19.2479,19.2479,19.2066,19.242,72300.0
2011-05-03 11:10:00,32.65,32.67,32.65,32.66,8800.0,19.2361,19.2479,19.2361,19.242,8800.0
2011-05-03 11:15:00,32.66,32.67,32.59,32.6,44800.0,19.242,19.2479,19.2007,19.2066,44800.0
2011-05-03 11:20:00,32.59,32.59,32.56,32.56,40600.0,19.2007,19.2007,19.1831,19.1831,40600.0
2011-05-03 11:25:00,32.57,32.61,32.51,32.61,73600.0,19.189,19.2125,19.1536,19.2125,73600.0
2011-05-03 11:30:00,32.6,32.61,32.58,32.6,29800.0,19.2066,19.2125,19.1949,19.2066,29800.0
2011-05-03 11:35:00,32.6,32.61,32.56,32.58,16300.0,19.2066,19.2125,19.1831,19.1949,16300.0
2011-05-03 11:40:00,32.58,32.66,32.57,32.66,116800.0,19.1949,19.242,19.189,19.242,116800.0
2011-05-03 11:45:00,32.66,32.67,32.61,32.63,20500.0,19.242,19.2479,19.2125,19.2243,20500.0
2011-05-03 11:50:00,32.62,32.62,32.57,32.6,133100.0,19.2184,19.2184,19.189,19.2066,133100.0
2011-05-03 11:55:00,32.61,32.64,32.61,32.64,23600.0,19.2125,19.2302,19.2125,19.2302,23600.0
2011-05-03 12:00:00,32.64,32.65,32.61,32.64,19600.0,19.2302,19.2361,19.2125,19.2302,19600.0
2011-05-03 12:05:00,32.64,32.64,32.61,32.62,8400.0,19.2302,19.2302,19.2125,19.2184,8400.0
2011-05-03 12:10:00,32.61,32.62,32.55,32.55,12100.0,19.2125,19.2184,19.1772,19.1772,12100.0
2011-05-03 12:15:00,32.55,32.56,32.52,32.53,30000.0,19.1772,19.1831,19.1595,19.1654,30000.0
2011-05-03 12:20:00,32.53,32.55,32.51,32.54,30400.0,19.1654,19.1772,19.1536,19.1713,30400.0
2011-05-03 12:25:00,32.55,32.55,32.51,32.55,17500.0,19.1772,19.1772,19.1536,19.1772,17500.0
2011-05-03 12:30:00,32.55,32.57,32.54,32.57,13700.0,19.1772,19.189,19.1713,19.189,13700.0
2011-05-03 12:35:00,32.57,32.6,32.55,32.56,19900.0,19.189,19.2066,19.1772,19.1831,19900.0
2011-05-03 12:40:00,32.55,32.56,32.54,32.56,8700.0,19.1772,19.1831,19.1713,19.1831,8700.0
2011-05-03 12:45:00,32.55,32.57,32.55,32.56,17300.0,19.1772,19.189,19.1772,19.1831,17300.0
2011-05-03 12:50:00,32.56,32.57,32.55,32.57,10800.0,19.1831,19.189,19.1772,19.189,10800.0
2011-05-03 12:55:00,32.57,32.59,32.54,32.59,20800.0,19.189,19.2007,19.1713,19.2007,20800.0
2011-05-03 13:00:00,32.58,32.59,32.54,32.55,17700.0,19.1949,19.2007,19.1713,19.1772,17700.0
2011-05-03 13:05:00,32.54,32.59,32.54,32.59,12700.0,19.1713,19.2007,19.1713,19.2007,12700.0
2011-05-03 13:10:00,32.6,32.6,32.55,32.56,20800.0,19.2066,19.2066,19.1772,19.1831,20800.0
2011-05-03 13:15:00,32.55,32.56,32.55,32.56,4100.0,19.1772,19.1831,19.1772,19.1831,4100.0
2011-05-03 13:20:00,32.55,32.56,32.54,32.54,9600.0,19.1772,19.1831,19.1713,19.1713,9600.0
2011-05-03 13:25:00,32.55,32.55,32.5,32.51,85000.0,19.1772,19.1772,19.1477,19.1536,85000.0
2011-05-03 13:30:00,32.51,32.56,32.5,32.56,62700.0,19.1536,19.1831,19.1477,19.1831,62700.0
2011-05-03 13:35:00,32.56,32.56,32.55,32.56,3400.0,19.1831,19.1831,19.1772,19.1831,3400.0
2011-05-03 13:40:00,32.56,32.56,32.51,32.55,22200.0,19.1831,19.1831,19.1536,19.1772,22200.0
2011-05-03 13:45:00,32.54,32.59,32.53,32.59,28600.0,19.1713,19.2007,19.1654,19.2007,28600.0
2011-05-03 13:50:00,32.58,32.59,32.55,32.56,22800.0,19.1949,19.2007,19.1772,19.1831,22800.0
2011-05-03 13:55:00,32.55,32.55,32.5,32.52,30300.0,19.1772,19.1772,19.1477,19.1595,30300.0
2011-05-03 14:00:00,32.53,32.53,32.49,32.5,86200.0,19.1654,19.1654,19.1418,19.1477,86200.0
2011-05-03 14:05:00,32.5,32.51,32.41,32.41,122200.0,19.1477,19.1536,19.0947,19.0947,122200.0
2011-05-03 14:10:00,32.42,32.42,32.3,32.38,127600.0,19.1006,19.1006,19.0299,19.077,127600.0
2011-05-03 14:15:00,32.37,32.38,32.35,32.36,17300.0,19.0711,19.077,19.0593,19.0652,17300.0
2011-05-03 14:20:00,32.36,32.37,32.32,32.35,23200.0,19.0652,19.0711,19.0417,19.0593,23200.0
2011-05-03 14:25:00,32.35,32.43,32.35,32.42,23600.0,19.0593,19.1065,19.0593,19.1006,23600.0
2011-05-03 14:30:00,32.43,32.43,32.39,32.41,21000.0,19.1065,19.1065,19.0829,19.0947,21000.0
2011-05-03 14:35:00,32.4,32.41,32.39,32.4,28800.0,19.0888,19.0947,19.0829,19.0888,28800.0
2011-05-03 14:40:00,32.41,32.41,32.39,32.41,78500.0,19.0947,19.0947,19.0829,19.0947,78500.0
2011-05-03 14:45:00,32.4,32.41,32.32,32.34,34300.0,19.0888,19.0947,19.0417,19.0535,34300.0
2011-05-03 14:50:00,32.34,32.35,32.33,32.34,153200.0,19.0535,19.0593,19.0476,19.0535,153200.0
2011-05-03 14:55:00,32.34,32.34,32.31,32.32,12200.0,19.0535,19.0535,19.0358,19.0417,12200.0
2011-05-03 15:00:00,32.32,32.32,32.31,32.31,33500.0,19.0417,19.0417,19.0358,19.0358,33500.0
2011-05-03 15:05:00,32.31,32.32,32.29,32.29,64000.0,19.0358,19.0417,19.024,19.024,64000.0
2011-05-03 15:10:00,32.29,32.29,32.27,32.27,26900.0,19.024,19.024,19.0122,19.0122,26900.0
2011-05-03 15:15:00,32.27,32.28,32.27,32.27,26200.0,19.0122,19.0181,19.0122,19.0122,26200.0
2011-05-03 15:20:00,32.27,32.28,32.26,32.27,31400.0,19.0122,19.0181,19.0063,19.0122,31400.0
2011-05-03 15:25:00,32.26,32.27,32.24,32.24,82700.0,19.0063,19.0122,18.9945,18.9945,82700.0
2011-05-03 15:30:00,32.24,32.25,32.2,32.23,99700.0,18.9945,19.0004,18.971,18.9886,99700.0
2011-05-03 15:35:00,32.23,32.26,32.2,32.25,102500.0,18.9886,19.0063,18.971,19.0004,102500.0
2011-05-03 15:40:00,32.25,32.27,32.22,32.22,86300.0,19.0004,19.0122,18.9828,18.9828,86300.0
2011-05-03 15:45:00,32.23,32.28,32.2,32.21,151700.0,18.9886,19.0181,18.971,18.9769,151700.0
2011-05-03 15:50:00,32.22,32.23,32.19,32.2,169400.0,18.9828,18.9886,18.9651,18.971,169400.0
2011-05-03 15:55:00,32.2,32.25,32.19,32.22,220300.0,18.971,19.0004,18.9651,18.9828,220300.0
2011-05-04 09:30:00,32.15,32.19,32.04,32.04,44700.0,18.9415,18.9651,18.8767,18.8767,44700.0
2011-05-04 09:35:00,32.06,32.13,31.67,31.83,172100.0,18.8885,18.9297,18.6587,18.753,172100.0
2011-05-04 09:40:00,31.87,32.03,31.87,32.03,62600.0,18.7766,18.8708,18.7766,18.8708,62600.0
2011-05-04 09:45:00,32.02,32.34,32.02,32.33,67200.0,18.8649,19.0535,18.8649,19.0476,67200.0
2011-05-04 09:50:00,32.33,32.33,32.15,32.22,64100.0,19.0476,19.0476,18.9415,18.9828,64100.0
2011-05-04 09:55:00,32.23,32.25,32.02,32.21,66400.0,18.9886,19.0004,18.8649,18.9769,66400.0
2011-05-04 10:00:00,32.19,32.22,32.07,32.22,36700.0,18.9651,18.9828,18.8944,18.9828,36700.0
2011-05-04 10:05:00,32.22,32.22,32.07,32.09,83000.0,18.9828,18.9828,18.8944,18.9062,83000.0
2011-05-04 10:10:00,32.09,32.15,32.09,32.15,29700.0,18.9062,18.9415,18.9062,18.9415,29700.0
2011-05-04 10:15:00,32.15,32.17,32.09,32.12,116800.0,18.9415,18.9533,18.9062,18.9238,116800.0
2011-05-04 10:20:00,32.12,32.13,32.04,32.04,15300.0,18.9238,18.9297,18.8767,18.8767,15300.0
2011-05-04 10:25:00,32.04,32.1,32.02,32.08,36200.0,18.8767,18.9121,18.8649,18.9003,36200.0
2011-05-04 10:30:00,32.08,32.19,32.06,32.14,42300.0,18.9003,18.9651,18.8885,18.9356,42300.0
2011-05-04 10:35:00,32.14,32.16,32.13,32.15,115300.0,18.9356,18.9474,18.9297,18.9415,115300.0
2011-05-04 10:40:00,32.15,32.17,32.1,32.1,21000.0,18.9415,18.9533,18.9121,18.9121,21000.0
2011-05-04 10:45:00,32.09,32.15,32.04,32.11,160100.0,18.9062,18.9415,18.8767,18.9179,160100.0
2011-05-04 10:50:00,32.11,32.12,32.1,32.11,16000.0,18.9179,18.9238,18.9121,18.9179,16000.0
2011-05-04 10:55:00,32.12,32.17,32.11,32.16,15200.0,18.9238,18.9533,18.9179,18.9474,15200.0
2011-05-04 11:00:00,32.16,32.22,32.16,32.22,118600.0,18.9474,18.9828,18.9474,18.9828,118600.0
2011-05-04 11:05:00,32.22,32.23,32.13,32.16,16400.0,18.9828,18.9886,18.9297,18.9474,16400.0
2011-05-04 11:10:00,32.18,32.26,32.18,32.26,19200.0,18.9592,19.0063,18.9592,19.0063,19200.0
2011-05-04 11:15:00,32.25,32.26,32.17,32.17,32100.0,19.0004,19.0063,18.9533,18.9533,32100.0
2011-05-04 11:20:00,32.17,32.19,32.13,32.17,17200.0,18.9533,18.9651,18.9297,18.9533,17200.0
2011-05-04 11:25:00,32.17,32.22,32.17,32.2,17200.0,18.9533,18.9828,18.9533,18.971,17200.0
2011-05-04 11:30:00,32.21,32.22,32.15,32.2,39200.0,18.9769,18.9828,18.9415,18.971,39200.0
2011-05-04 11:35:00,32.21,32.31,32.21,32.3,53600.0,18.9769,19.0358,18.9769,19.0299,53600.0
2011-05-04 11:40:00,32.3,32.31,32.28,32.31,151200.0,19.0299,19.0358,19.0181,19.0358,151200.0
2011-05-04 11:45:00,32.32,32.36,32.3,32.36,39300.0,19.0417,19.0652,19.0299,19.0652,39300.0
2011-05-04 11:50:00,32.35,32.36,32.32,32.35,82600.0,19.0593,19.0652,19.0417,19.0593,82600.0
2011-05-04 11:55:00,32.35,32.42,32.32,32.39,28000.0,19.0593,19.1006,19.0417,19.0829,28000.0
2011-05-04 12:00:00,32.38,32.38,32.26,32.32,46100.0,19.077,19.077,19.0063,19.0417,46100.0
2011-05-04 12:05:00,32.31,32.31,32.24,32.27,23100.0,19.0358,19.0358,18.9945,19.0122,23100.0
2011-05-04 12:10:00,32.27,32.29,32.24,32.26,19400.0,19.0122,19.024,18.9945,19.0063,19400.0
2011-05-04 12:15:00,32.26,32.27,32.24,32.25,16100.0,19.0063,19.0122,18.9945,19.0004,16100.0
2011-05-04 12:20:00,32.25,32.26,32.2,32.25,44400.0,19.0004,19.0063,18.971,19.0004,44400.0
2011-05-04 12:25:00,32.25,32.3,32.21,32.3,28900.0,19.0004,19.0299,18.9769,19.0299,28900.0
2011-05-04 12:30:00,32.3,32.34,32.24,32.28,49600.0,19.0299,19.0535,18.9945,19.0181,49600.0
2011-05-04 12:35:00,32.27,32.28,32.2,32.2,10400.0,19.0122,19.0181,18.971,18.971,10400.0
2011-05-04 12:40:00,32.2,32.23,32.18,32.22,14200.0,18.971,18.9886,18.9592,18.9828,14200.0
2011-05-04 12:45:00,32.23,32.28,32.23,32.27,12100.0,18.9886,19.0181,18.9886,19.0122,12100.0
2011-05-04 12:50:00,32.27,32.27,32.19,32.21,25400.0,19.0122,19.0122,18.9651,18.9769,25400.0
2011-05-04 12:55:00,32.2,32.2,32.15,32.15,9300.0,18.971,18.971,18.9415,18.9415,9300.0
2011-05-04 13:00:00,32.16,32.19,32.14,32.18,151900.0,18.9474,18.9651,18.9356,18.9592,151900.0
2011-05-04 13:05:00,32.19,32.22,32.16,32.17,46200.0,18.9651,18.9828,18.9474,18.9533,46200.0
2011-05-04 13:10:00,32.17,32.23,32.16,32.22,24500.0,18.9533,18.9886,18.9474,18.9828,24500.0
2011-05-04 13:15:00,32.23,32.24,32.22,32.24,10900.0,18.9886,18.9945,18.9828,18.9945,10900.0
2011-05-04 13:20:00,32.25,32.3,32.25,32.3,22300.0,19.0004,19.0299,19.0004,19.0299,22300.0
2011-05-04 13:25:00,32.29,32.32,32.27,32.3,26500.0,19.024,19.0417,19.0122,19.0299,26500.0
2011-05-04 13:30:00,32.29,32.3,32.24,32.27,23300.0,19.024,19.0299,18.9945,19.0122,23300.0
2011-05-04 13:35:00,32.28,32.29,32.23,32.23,24100.0,19.0181,19.024,18.9886,18.9886,24100.0
2011-05-04 13:40:00,32.22,32.23,32.15,32.19,25500.0,18.9828,18.9886,18.9415,18.9651,25500.0
2011-05-04 13:45:00,32.2,32.2,32.15,32.2,25300.0,18.971,18.971,18.9415,18.971,25300.0
2011-05-04 13:50:00,32.2,32.24,32.18,32.19,45200.0,18.971,18.9945,18.9592,18.9651,45200.0
2011-05-04 13:55:00,32.19,32.2,32.09,32.1,40000.0,18.9651,18.971,18.9062,18.9121,40000.0
2011-05-04 14:00:00,32.09,32.1,32.07,32.1,44900.0,18.9062,18.9121,18.8944,18.9121,44900.0
2011-05-04 14:05:00,32.1,32.17,32.1,32.17,43100.0,18.9121,18.9533,18.9121,18.9533,43100.0
2011-05-04 14:10:00,32.16,32.18,32.12,32.18,18800.0,18.9474,18.9592,18.9238,18.9592,18800.0
2011-05-04 14:15:00,32.18,32.23,32.17,32.23,15100.0,18.9592,18.9886,18.9533,18.9886,15100.0
2011-05-04 14:20:00,32.23,32.23,32.16,32.17,22600.0,18.9886,18.9886,18.9474,18.9533,22600.0
2011-05-04 14:25:00,32.17,32.17,32.13,32.15,14500.0,18.9533,18.9533,18.9297,18.9415,14500.0
2011-05-04 14:30:00,32.14,32.21,32.14,32.2,132500.0,18.9356,18.9769,18.9356,18.971,132500.0
2011-05-04 14:35:00,32.21,32.23,32.19,32.23,87300.0,18.9769,18.9886,18.9651,18.9886,87300.0
2011-05-04 14:40:00,32.22,32.27,32.22,32.25,58200.0,18.9828,19.0122,18.9828,19.0004,58200.0
2011-05-04 14:45:00,32.25,32.27,32.25,32.26,15700.0,19.0004,19.0122,19.0004,19.0063,15700.0
2011-05-04 14:50:00,32.26,32.34,32.26,32.3,52400.0,19.0063,19.0535,19.0063,19.0299,52400.0
2011-05-04 14:55:00,32.3,32.3,32.24,32.26,22100.0,19.0299,19.0299,18.9945,19.0063,22100.0
2011-05-04 15:00:00,32.25,32.27,32.24,32.26,78900.0,19.0004,19.0122,18.9945,19.0063,78900.0
2011-05-04 15:05:00,32.26,32.28,32.24,32.25,83400.0,19.0063,19.0181,18.9945,19.0004,83400.0
2011-05-04 15:10:00,32.25,32.27,32.24,32.25,28400.0,19.0004,19.0122,18.9945,19.0004,28400.0
2011-05-04 15:15:00,32.24,32.26,32.23,32.26,34900.0,18.9945,19.0063,18.9886,19.0063,34900.0
2011-05-04 15:20:00,32.26,32.26,32.24,32.25,44900.0,19.0063,19.0063,18.9945,19.0004,44900.0
2011-05-04 15:25:00,32.25,32.28,32.24,32.26,65300.0,19.0004,19.0181,18.9945,19.0063,65300.0
2011-05-04 15:30:00,32.26,32.26,32.22,32.23,171200.0,19.0063,19.0063,18.9828,18.9886,171200.0
2011-05-04 15:35:00,32.23,32.28,32.21,32.25,87700.0,18.9886,19.0181,18.9769,19.0004,87700.0
2011-05-04 15:40:00,32.24,32.32,32.23,32.29,97400.0,18.9945,19.0417,18.9886,19.024,97400.0
2011-05-04 15:45:00,32.3,32.38,32.3,32.36,130400.0,19.0299,19.077,19.0299,19.0652,130400.0
2011-05-04 15:50:00,32.35,32.4,32.34,32.35,91800.0,19.0593,19.0888,19.0535,19.0593,91800.0
2011-05-04 15:55:00,32.36,32.39,32.33,32.34,170200.0,19.0652,19.0829,19.0476,19.0535,170200.0
2011-05-05 09:30:00,32.27,32.33,31.92,32.0,45500.0,19.0122,19.0476,18.806,18.8531,45500.0
2011-05-05 09:35:00,32.01,32.08,31.92,31.95,24400.0,18.859,18.9003,18.806,18.8237,24400.0
2011-05-05 09:40:00,31.95,32.31,31.95,32.26,90900.0,18.8237,19.0358,18.8237,19.0063,90900.0
2011-05-05 09:45:00,32.26,32.27,31.87,32.26,80900.0,19.0063,19.0122,18.7766,19.0063,80900.0
2011-05-05 09:50:00,32.26,32.44,32.14,32.32,86600.0,19.0063,19.1124,18.9356,19.0417,86600.0
2011-05-05 09:55:00,32.32,32.36,32.1,32.15,42900.0,19.0417,19.0652,18.9121,18.9415,42900.0
2011-05-05 10:00:00,32.16,32.2,32.08,32.15,28200.0,18.9474,18.971,18.9003,18.9415,28200.0
2011-05-05 10:05:00,32.14,32.15,32.04,32.06,24300.0,18.9356,18.9415,18.8767,18.8885,24300.0
2011-05-05 10:10:00,32.05,32.12,31.95,31.95,21400.0,18.8826,18.9238,18.8237,18.8237,21400.0
2011-05-05 10:15:00,31.95,31.95,31.82,31.82,29800.0,18.8237,18.8237,18.7471,18.7471,29800.0
2011-05-05 10:20:00,31.82,31.84,31.73,31.79,29300.0,18.7471,18.7589,18.6941,18.7294,29300.0
2011-05-05 10:25:00,31.79,31.92,31.78,31.89,87800.0,18.7294,18.806,18.7235,18.7883,87800.0
2011-05-05 10:30:00,31.9,32.05,31.9,32.04,37600.0,18.7942,18.8826,18.7942,18.8767,37600.0
2011-05-05 10:35:00,32.03,32.08,32.02,32.08,14000.0,18.8708,18.9003,18.8649,18.9003,14000.0
2011-05-05 10:40:00,32.08,32.09,31.96,31.99,32200.0,18.9003,18.9062,18.8296,18.8472,32200.0
2011-05-05 10:45:00,32.0,32.16,31.99,32.16,32600.0,18.8531,18.9474,18.8472,18.9474,32600.0
2011-05-05 10:50:00,32.16,32.23,32.08,32.1,67900.0,18.9474,18.9886,18.9003,18.9121,67900.0
2011-05-05 10:55:00,32.08,32.13,32.08,32.1,18200.0,18.9003,18.9297,18.9003,18.9121,18200.0
2011-05-05 11:00:00,32.1,32.14,32.09,32.13,14300.0,18.9121,18.9356,18.9062,18.9297,14300.0
2011-05-05 11:05:00,32.12,32.13,32.08,32.1,26800.0,18.9238,18.9297,18.9003,18.9121,26800.0
2011-05-05 11:10:00,32.09,32.14,32.08,32.09,35100.0,18.9062,18.9356,18.9003,18.9062,35100.0
2011-05-05 11:15:00,32.09,32.15,32.06,32.06,48400.0,18.9062,18.9415,18.8885,18.8885,48400.0
2011-05-05 11:20:00,32.05,32.09,32.03,32.04,16900.0,18.8826,18.9062,18.8708,18.8767,16900.0
2011-05-05 11:25:00,32.05,32.1,32.04,32.09,19000.0,18.8826,18.9121,18.8767,18.9062,19000.0
2011-05-05 11:30:00,32.09,32.12,32.06,32.1,33900.0,18.9062,18.9238,18.8885,18.9121,33900.0
2011-05-05 11:35:00,32.11,32.14,32.1,32.13,31700.0,18.9179,18.9356,18.9121,18.9297,31700.0
2011-05-05 11:40:00,32.14,32.25,32.13,32.25,34700.0,18.9356,19.0004,18.9297,19.0004,34700.0
2011-05-05 11:45:00,32.23,32.29,32.21,32.27,20900.0,18.9886,19.024,18.9769,19.0122,20900.0
2011-05-05 11:50:00,32.26,32.27,32.23,32.26,25900.0,19.0063,19.0122,18.9886,19.0063,25900.0
2011-05-05 11:55:00,32.26,32.33,32.26,32.29,29400.0,19.0063,19.0476,19.0063,19.024,29400.0
2011-05-05 12:00:00,32.3,32.34,32.24,32.25,35300.0,19.0299,19.0535,18.9945,19.0004,35300.0
2011-05-05 12:05:00,32.25,32.25,32.17,32.21,19800.0,19.0004,19.0004,18.9533,18.9769,19800.0
2011-05-05 12:10:00,32.21,32.27,32.21,32.27,16900.0,18.9769,19.0122,18.9769,19.0122,16900.0
2011-05-05 12:15:00,32.27,32.3,32.23,32.24,14600.0,19.0122,19.0299,18.9886,18.9945,14600.0
2011-05-05 12:20:00,32.23,32.31,32.23,32.31,13200.0,18.9886,19.0358,18.9886,19.0358,13200.0
2011-05-05 12:25:00,32.33,32.44,32.33,32.44,40700.0,19.0476,19.1124,19.0476,19.1124,40700.0
2011-05-05 12:30:00,32.43,32.43,32.4,32.42,10500.0,19.1065,19.1065,19.0888,19.1006,10500.0
2011-05-05 12:35:00,32.42,32.46,32.39,32.41,21900.0,19.1006,19.1242,19.0829,19.0947,21900.0
2011-05-05 12:40:00,32.42,32.42,32.39,32.41,12000.0,19.1006,19.1006,19.0829,19.0947,12000.0
2011-05-05 12:45:00,32.41,32.41,32.39,32.4,11900.0,19.0947,19.0947,19.0829,19.0888,11900.0
2011-05-05 12:50:00,32.4,32.41,32.38,32.4,30100.0,19.0888,19.0947,19.077,19.0888,30100.0
2011-05-05 12:55:00,32.4,32.41,32.39,32.4,38700.0,19.0888,19.0947,19.0829,19.0888,38700.0
2011-05-05 13:00:00,32.4,32.42,32.39,32.4,31500.0,19.0888,19.1006,19.0829,19.0888,31500.0
2011-05-05 13:05:00,32.4,32.44,32.4,32.41,18700.0,19.0888,19.1124,19.0888,19.0947,18700.0
2011-05-05 13:10:00,32.41,32.42,32.4,32.42,3600.0,19.0947,19.1006,19.0888,19.1006,3600.0
2011-05-05 13:15:00,32.43,32.43,32.4,32.4,11300.0,19.1065,19.1065,19.0888,19.0888,11300.0
2011-05-05 13:20:00,32.4,32.42,32.4,32.41,5500.0,19.0888,19.1006,19.0888,19.0947,5500.0
2011-05-05 13:25:00,32.41,32.43,32.4,32.43,13700.0,19.0947,19.1065,19.0888,19.1065,13700.0
2011-05-05 13:30:00,32.43,32.44,32.41,32.42,32800.0,19.1065,19.1124,19.0947,19.1006,32800.0
2011-05-05 13:35:00,32.42,32.43,32.4,32.4,12600.0,19.1006,19.1065,19.0888,19.0888,12600.0
2011-05-05 13:40:00,32.4,32.41,32.39,32.41,26200.0,19.0888,19.0947,19.0829,19.0947,26200.0
2011-05-05 13:45:00,32.41,32.45,32.4,32.45,12300.0,19.0947,19.1183,19.0888,19.1183,12300.0
2011-05-05 13:50:00,32.45,32.46,32.41,32.42,18500.0,19.1183,19.1242,19.0947,19.1006,18500.0
2011-05-05 13:55:00,32.42,32.42,32.4,32.4,27000.0,19.1006,19.1006,19.0888,19.0888,27000.0
2011-05-05 14:00:00,32.4,32.41,32.38,32.4,55300.0,19.0888,19.0947,19.077,19.0888,55300.0
2011-05-05 14:05:00,32.4,32.41,32.37,32.4,71800.0,19.0888,19.0947,19.0711,19.0888,71800.0
2011-05-05 14:10:00,32.4,32.42,32.38,32.41,46300.0,19.0888,19.1006,19.077,19.0947,46300.0
2011-05-05 14:15:00,32.4,32.41,32.32,32.35,16000.0,19.0888,19.0947,19.0417,19.0593,16000.0
2011-05-05 14:20:00,32.34,32.37,32.34,32.37,8200.0,19.0535,19.0711,19.0535,19.0711,8200.0
2011-05-05 14:25:00,32.37,32.37,32.34,32.36,12700.0,19.0711,19.0711,19.0535,19.0652,12700.0
2011-05-05 14:30:00,32.37,32.38,32.34,32.38,15700.0,19.0711,19.077,19.0535,19.077,15700.0
2011-05-05 14:35:00,32.39,32.45,32.38,32.43,26500.0,19.0829,19.1183,19.077,19.1065,26500.0
2011-05-05 14:40:00,32.43,32.46,32.43,32.45,13400.0,19.1065,19.1242,19.1065,19.1183,13400.0
2011-05-05 14:45:00,32.46,32.46,32.36,32.41,29200.0,19.1242,19.1242,19.0652,19.0947,29200.0
2011-05-05 14:50:00,32.42,32.42,32.34,32.34,17600.0,19.1006,19.1006,19.0535,19.0535,17600.0
2011-05-05 14:55:00,32.35,32.35,32.3,32.31,10400.0,19.0593,19.0593,19.0299,19.0358,10400.0
2011-05-05 15:00:00,32.3,32.3,32.27,32.29,20400.0,19.0299,19.0299,19.0122,19.024,20400.0
2011-05-05 15:05:00,32.29,32.29,32.2,32.22,33500.0,19.024,19.024,18.971,18.9828,33500.0
2011-05-05 15:10:00,32.21,32.22,32.1,32.22,80600.0,18.9769,18.9828,18.9121,18.9828,80600.0
2011-05-05 15:15:00,32.23,32.26,32.2,32.2,19300.0,18.9886,19.0063,18.971,18.971,19300.0
2011-05-05 15:20:00,32.2,32.21,32.07,32.1,111400.0,18.971,18.9769,18.8944,18.9121,111400.0
2011-05-05 15:25:00,32.1,32.14,32.0,32.02,45400.0,18.9121,18.9356,18.8531,18.8649,45400.0
2011-05-05 15:30:00,32.02,32.1,32.0,32.09,67200.0,18.8649,18.9121,18.8531,18.9062,67200.0
2011-05-05 15:35:00,32.08,32.09,32.03,32.05,86300.0,18.9003,18.9062,18.8708,18.8826,86300.0
2011-05-05 15:40:00,32.05,32.09,32.02,32.08,140900.0,18.8826,18.9062,18.8649,18.9003,140900.0
2011-05-05 15:45:00,32.08,32.12,32.04,32.06,122700.0,18.9003,18.9238,18.8767,18.8885,122700.0
2011-05-05 15:50:00,32.06,32.1,32.04,32.05,78900.0,18.8885,18.9121,18.8767,18.8826,78900.0
2011-05-05 15:55:00,32.07,32.09,32.04,32.07,161200.0,18.8944,18.9062,18.8767,18.8944,161200.0
2011-05-06 09:30:00,32.14,32.41,32.08,32.41,173200.0,18.9356,19.0947,18.9003,19.0947,173200.0
2011-05-06 09:35:00,32.4,32.44,32.34,32.37,106700.0,19.0888,19.1124,19.0535,19.0711,106700.0
2011-05-06 09:40:00,32.37,32.41,32.33,32.41,103900.0,19.0711,19.0947,19.0476,19.0947,103900.0
2011-05-06 09:45:00,32.41,32.42,32.35,32.36,29200.0,19.0947,19.1006,19.0593,19.0652,29200.0
2011-05-06 09:50:00,32.36,32.4,32.31,32.4,103800.0,19.0652,19.0888,19.0358,19.0888,103800.0
2011-05-06 09:55:00,32.4,32.42,32.34,32.42,26800.0,19.0888,19.1006,19.0535,19.1006,26800.0
2011-05-06 10:00:00,32.41,32.41,32.26,32.31,158200.0,19.0947,19.0947,19.0063,19.0358,158200.0
2011-05-06 10:05:00,32.3,32.32,32.25,32.27,53800.0,19.0299,19.0417,19.0004,19.0122,53800.0
2011-05-06 10:10:00,32.28,32.42,32.26,32.42,92800.0,19.0181,19.1006,19.0063,19.1006,92800.0
2011-05-06 10:15:00,32.42,32.49,32.42,32.48,23400.0,19.1006,19.1418,19.1006,19.1359,23400.0
2011-05-06 10:20:00,32.49,32.55,32.47,32.47,52000.0,19.1418,19.1772,19.13,19.13,52000.0
2011-05-06 10:25:00,32.48,32.51,32.48,32.5,56500.0,19.1359,19.1536,19.1359,19.1477,56500.0
2011-05-06 10:30:00,32.5,32.52,32.47,32.47,102100.0,19.1477,19.1595,19.13,19.13,102100.0
2011-05-06 10:35:00,32.46,32.46,32.36,32.37,20500.0,19.1242,19.1242,19.0652,19.0711,20500.0
2011-05-06 10:40:00,32.37,32.37,32.29,32.3,206900.0,19.0711,19.0711,19.024,19.0299,206900.0
2011-05-06 10:45:00,32.28,32.31,32.18,32.21,96700.0,19.0181,19.0358,18.9592,18.9769,96700.0
2011-05-06 10:50:00,32.21,32.22,32.18,32.19,41800.0,18.9769,18.9828,18.9592,18.9651,41800.0
2011-05-06 10:55:00,32.19,32.23,32.17,32.22,15500.0,18.9651,18.9886,18.9533,18.9828,15500.0
2011-05-06 11:00:00,32.22,32.29,32.22,32.29,22200.0,18.9828,19.024,18.9828,19.024,22200.0
2011-05-06 11:05:00,32.29,32.34,32.28,32.34,28700.0,19.024,19.0535,19.0181,19.0535,28700.0
2011-05-06 11:10:00,32.34,32.36,32.33,32.34,69200.0,19.0535,19.0652,19.0476,19.0535,69200.0
2011-05-06 11:15:00,32.35,32.36,32.28,32.35,65000.0,19.0593,19.0652,19.0181,19.0593,65000.0
2011-05-06 11:20:00,32.35,32.36,32.29,32.36,86100.0,19.0593,19.0652,19.024,19.0652,86100.0
2011-05-06 11:25:00,32.36,32.36,32.28,32.29,90200.0,19.0652,19.0652,19.0181,19.024,90200.0
2011-05-06 11:30:00,32.29,32.42,32.28,32.28,205200.0,19.024,19.1006,19.0181,19.0181,205200.0
2011-05-06 11:35:00,32.28,32.34,32.28,32.33,86500.0,19.0181,19.0535,19.0181,19.0476,86500.0
2011-05-06 11:40:00,32.33,32.41,32.33,32.41,11800.0,19.0476,19.0947,19.0476,19.0947,11800.0
2011-05-06 11:45:00,32.41,32.45,32.41,32.44,15600.0,19.0947,19.1183,19.0947,19.1124,15600.0
2011-05-06 11:50:00,32.43,32.45,32.43,32.44,16300.0,19.1065,19.1183,19.1065,19.1124,16300.0
2011-05-06 11:55:00,32.43,32.43,32.37,32.43,24000.0,19.1065,19.1065,19.0711,19.1065,24000.0
2011-05-06 12:00:00,32.43,32.51,32.42,32.51,39900.0,19.1065,19.1536,19.1006,19.1536,39900.0
2011-05-06 12:05:00,32.5,32.53,32.49,32.52,42100.0,19.1477,19.1654,19.1418,19.1595,42100.0
2011-05-06 12:10:00,32.51,32.54,32.5,32.52,30300.0,19.1536,19.1713,19.1477,19.1595,30300.0
2011-05-06 12:15:00,32.52,32.57,32.52,32.52,25300.0,19.1595,19.189,19.1595,19.1595,25300.0
2011-05-06 12:20:00,32.51,32.6,32.5,32.57,142900.0,19.1536,19.2066,19.1477,19.189,142900.0
2011-05-06 12:25:00,32.57,32.62,32.57,32.6,43300.0,19.189,19.2184,19.189,19.2066,43300.0
2011-05-06 12:30:00,32.59,32.62,32.59,32.6,57700.0,19.2007,19.2184,19.2007,19.2066,57700.0
2011-05-06 12:35:00,32.59,32.6,32.55,32.57,22500.0,19.2007,19.2066,19.1772,19.189,22500.0
2011-05-06 12:40:00,32.57,32.58,32.54,32.56,49400.0,19.189,19.1949,19.1713,19.1831,49400.0
2011-05-06 12:45:00,32.57,32.59,32.55,32.58,79400.0,19.189,19.2007,19.1772,19.1949,79400.0
2011-05-06 12:50:00,32.58,32.62,32.56,32.61,127000.0,19.1949,19.2184,19.1831,19.2125,127000.0
2011-05-06 12:55:00,32.6,32.6,32.5,32.51,34700.0,19.2066,19.2066,19.1477,19.1536,34700.0
2011-05-06 13:00:00,32.52,32.56,32.52,32.54,15500.0,19.1595,19.1831,19.1595,19.1713,15500.0
2011-05-06 13:05:00,32.53,32.53,32.47,32.5,44000.0,19.1654,19.1654,19.13,19.1477,44000.0
2011-05-06 13:10:00,32.49,32.5,32.38,32.41,80300.0,19.1418,19.1477,19.077,19.0947,80300.0
2011-05-06 13:15:00,32.42,32.46,32.38,32.41,115500.0,19.1006,19.1242,19.077,19.0947,115500.0
2011-05-06 13:20:00,32.4,32.53,32.4,32.5,56700.0,19.0888,19.1654,19.0888,19.1477,56700.0
2011-05-06 13:25:00,32.5,32.53,32.5,32.53,29600.0,19.1477,19.1654,19.1477,19.1654,29600.0
2011-05-06 13:30:00,32.52,32.55,32.5,32.5,25500.0,19.1595,19.1772,19.1477,19.1477,25500.0
2011-05-06 13:35:00,32.5,32.5,32.37,32.38,40900.0,19.1477,19.1477,19.0711,19.077,40900.0
2011-05-06 13:40:00,32.37,32.42,32.34,32.34,32000.0,19.0711,19.1006,19.0535,19.0535,32000.0
2011-05-06 13:45:00,32.34,32.39,32.33,32.38,24900.0,19.0535,19.0829,19.0476,19.077,24900.0
2011-05-06 13:50:00,32.38,32.48,32.37,32.47,23500.0,19.077,19.1359,19.0711,19.13,23500.0
2011-05-06 13:55:00,32.46,32.47,32.43,32.44,18700.0,19.1242,19.13,19.1065,19.1124,18700.0
2011-05-06 14:00:00,32.43,32.47,32.42,32.46,33100.0,19.1065,19.13,19.1006,19.1242,33100.0
2011-05-06 14:05:00,32.46,32.52,32.45,32.51,32000.0,19.1242,19.1595,19.1183,19.1536,32000.0
2011-05-06 14:10:00,32.51,32.54,32.48,32.48,38100.0,19.1536,19.1713,19.1359,19.1359,38100.0
2011-05-06 14:15:00,32.47,32.47,32.42,32.42,19600.0,19.13,19.13,19.1006,19.1006,19600.0
2011-05-06 14:20:00,32.43,32.43,32.36,32.42,66300.0,19.1065,19.1065,19.0652,19.1006,66300.0
2011-05-06 14:25:00,32.42,32.43,32.37,32.42,31500.0,19.1006,19.1065,19.0711,19.1006,31500.0
2011-05-06 14:30:00,32.43,32.51,32.42,32.47,73100.0,19.1065,19.1536,19.1006,19.13,73100.0
2011-05-06 14:35:00,32.47,32.47,32.37,32.39,34800.0,19.13,19.13,19.0711,19.0829,34800.0
2011-05-06 14:40:00,32.39,32.44,32.39,32.43,17200.0,19.0829,19.1124,19.0829,19.1065,17200.0
2011-05-06 14:45:00,32.44,32.44,32.3,32.3,42800.0,19.1124,19.1124,19.0299,19.0299,42800.0
2011-05-06 14:50:00,32.3,32.35,32.27,32.28,56400.0,19.0299,19.0593,19.0122,19.0181,56400.0
2011-05-06 14:55:00,32.28,32.39,32.27,32.38,52000.0,19.0181,19.0829,19.0122,19.077,52000.0
2011-05-06 15:00:00,32.37,32.41,32.36,32.39,43800.0,19.0711,19.0947,19.0652,19.0829,43800.0
2011-05-06 15:05:00,32.39,32.4,32.34,32.35,32600.0,19.0829,19.0888,19.0535,19.0593,32600.0
2011-05-06 15:10:00,32.35,32.41,32.34,32.41,48700.0,19.0593,19.0947,19.0535,19.0947,48700.0
2011-05-06 15:15:00,32.41,32.42,32.37,32.38,26400.0,19.0947,19.1006,19.0711,19.077,26400.0
2011-05-06 15:20:00,32.37,32.37,32.34,32.35,53600.0,19.0711,19.0711,19.0535,19.0593,53600.0
2011-05-06 15:25:00,32.35,32.37,32.34,32.36,67700.0,19.0593,19.0711,19.0535,19.0652,67700.0
2011-05-06 15:30:00,32.36,32.37,32.34,32.36,37500.0,19.0652,19.0711,19.0535,19.0652,37500.0
2011-05-06 15:35:00,32.36,32.39,32.35,32.37,78700.0,19.0652,19.0829,19.0593,19.0711,78700.0
2011-05-06 15:40:00,32.37,32.46,32.37,32.46,81900.0,19.0711,19.1242,19.0711,19.1242,81900.0
2011-05-06 15:45:00,32.47,32.51,32.43,32.47,183400.0,19.13,19.1536,19.1065,19.13,183400.0
2011-05-06 15:50:00,32.47,32.48,32.34,32.35,197100.0,19.13,19.1359,19.0535,19.0593,197100.0
2011-05-06 15:55:00,32.35,32.46,32.29,32.32,968300.0,19.0593,19.1242,19.024,19.0417,968300.0
2011-05-09 09:30:00,32.38,32.38,32.28,32.3,38700.0,19.077,19.077,19.0181,19.0299,38700.0
2011-05-09 09:35:00,32.31,32.32,32.21,32.28,18300.0,19.0358,19.0417,18.9769,19.0181,18300.0
2011-05-09 09:40:00,32.3,32.31,32.22,32.27,8200.0,19.0299,19.0358,18.9828,19.0122,8200.0
2011-05-09 09:45:00,32.28,32.3,32.24,32.24,13400.0,19.0181,19.0299,18.9945,18.9945,13400.0
2011-05-09 09:50:00,32.26,32.33,32.24,32.33,22000.0,19.0063,19.0476,18.9945,19.0476,22000.0
2011-05-09 09:55:00,32.33,32.35,32.3,32.33,30500.0,19.0476,19.0593,19.0299,19.0476,30500.0
2011-05-09 10:00:00,32.33,32.38,32.33,32.37,27500.0,19.0476,19.077,19.0476,19.0711,27500.0
2011-05-09 10:05:00,32.37,32.39,32.35,32.37,19700.0,19.0711,19.0829,19.0593,19.0711,19700.0
2011-05-09 10:10:00,32.37,32.38,32.34,32.34,17500.0,19.0711,19.077,19.0535,19.0535,17500.0
2011-05-09 10:15:00,32.35,32.37,32.29,32.37,40000.0,19.0593,19.0711,19.024,19.0711,40000.0
2011-05-09 10:20:00,32.36,32.41,32.35,32.41,19400.0,19.0652,19.0947,19.0593,19.0947,19400.0
2011-05-09 10:25:00,32.41,32.45,32.37,32.4,28500.0,19.0947,19.1183,19.0711,19.0888,28500.0
2011-05-09 10:30:00,32.4,32.4,32.33,32.35,30500.0,19.0888,19.0888,19.0476,19.0593,30500.0
2011-05-09 10:35:00,32.35,32.36,32.3,32.3,17100.0,19.0593,19.0652,19.0299,19.0299,17100.0
2011-05-09 10:40:00,32.3,32.3,32.22,32.26,21900.0,19.0299,19.0299,18.9828,19.0063,21900.0
2011-05-09 10:45:00,32.25,32.25,32.14,32.16,25600.0,19.0004,19.0004,18.9356,18.9474,25600.0
2011-05-09 10:50:00,32.16,32.24,32.16,32.24,27100.0,18.9474,18.9945,18.9474,18.9945,27100.0
2011-05-09 10:55:00,32.24,32.27,32.23,32.24,24200.0,18.9945,19.0122,18.9886,18.9945,24200.0
2011-05-09 11:00:00,32.23,32.26,32.23,32.25,13300.0,18.9886,19.0063,18.9886,19.0004,13300.0
2011-05-09 11:05:00,32.26,32.26,32.22,32.23,21600.0,19.0063,19.0063,18.9828,18.9886,21600.0
2011-05-09 11:10:00,32.24,32.27,32.23,32.26,16900.0,18.9945,19.0122,18.9886,19.0063,16900.0
2011-05-09 11:15:00,32.26,32.3,32.24,32.29,15900.0,19.0063,19.0299,18.9945,19.024,15900.0
2011-05-09 11:20:00,32.29,32.32,32.27,32.28,23500.0,19.024,19.0417,19.0122,19.0181,23500.0
2011-05-09 11:25:00,32.29,32.35,32.29,32.35,22500.0,19.024,19.0593,19.024,19.0593,22500.0
2011-05-09 11:30:00,32.35,32.36,32.32,32.35,25700.0,19.0593,19.0652,19.0417,19.0593,25700.0
2011-05-09 11:35:00,32.34,32.36,32.33,32.35,16700.0,19.0535,19.0652,19.0476,19.0593,16700.0
2011-05-09 11:40:00,32.36,32.36,32.33,32.36,29100.0,19.0652,19.0652,19.0476,19.0652,29100.0
2011-05-09 11:45:00,32.35,32.39,32.35,32.38,31000.0,19.0593,19.0829,19.0593,19.077,31000.0
2011-05-09 11:50:00,32.39,32.42,32.38,32.4,14200.0,19.0829,19.1006,19.077,19.0888,14200.0
2011-05-09 11:55:00,32.39,32.4,32.37,32.37,17200.0,19.0829,19.0888,19.0711,19.0711,17200.0
2011-05-09 12:00:00,32.38,32.39,32.37,32.39,10600.0,19.077,19.0829,19.0711,19.0829,10600.0
2011-05-09 12:05:00,32.39,32.48,32.38,32.47,33000.0,19.0829,19.1359,19.077,19.13,33000.0
2011-05-09 12:10:00,32.48,32.52,32.48,32.52,25200.0,19.1359,19.1595,19.1359,19.1595,25200.0
2011-05-09 12:15:00,32.52,32.55,32.52,32.53,23200.0,19.1595,19.1772,19.1595,19.1654,23200.0
2011-05-09 12:20:00,32.53,32.53,32.48,32.48,19900.0,19.1654,19.1654,19.1359,19.1359,19900.0
2011-05-09 12:25:00,32.49,32.49,32.43,32.43,69800.0,19.1418,19.1418,19.1065,19.1065,69800.0
2011-05-09 12:30:00,32.44,32.46,32.43,32.46,13600.0,19.1124,19.1242,19.1065,19.1242,13600.0
2011-05-09 12:35:00,32.46,32.46,32.44,32.45,11900.0,19.1242,19.1242,19.1124,19.1183,11900.0
2011-05-09 12:40:00,32.45,32.45,32.4,32.4,21500.0,19.1183,19.1183,19.0888,19.0888,21500.0
2011-05-09 12:45:00,32.4,32.45,32.4,32.44,31300.0,19.0888,19.1183,19.0888,19.1124,31300.0
2011-05-09 12:50:00,32.45,32.45,32.42,32.42,10400.0,19.1183,19.1183,19.1006,19.1006,10400.0
2011-05-09 12:55:00,32.43,32.46,32.43,32.46,13600.0,19.1065,19.1242,19.1065,19.1242,13600.0
2011-05-09 13:00:00,32.47,32.48,32.46,32.47,6000.0,19.13,19.1359,19.1242,19.13,6000.0
2011-05-09 13:05:00,32.48,32.48,32.45,32.45,6800.0,19.1359,19.1359,19.1183,19.1183,6800.0
2011-05-09 13:10:00,32.45,32.45,32.38,32.41,66900.0,19.1183,19.1183,19.077,19.0947,66900.0
2011-05-09 13:15:00,32.4,32.41,32.39,32.39,5600.0,19.0888,19.0947,19.0829,19.0829,5600.0
2011-05-09 13:20:00,32.39,32.4,32.38,32.38,8000.0,19.0829,19.0888,19.077,19.077,8000.0
2011-05-09 13:25:00,32.38,32.39,32.36,32.39,14200.0,19.077,19.0829,19.0652,19.0829,14200.0
2011-05-09 13:30:00,32.39,32.41,32.38,32.4,12900.0,19.0829,19.0947,19.077,19.0888,12900.0
2011-05-09 13:35:00,32.4,32.41,32.4,32.4,12000.0,19.0888,19.0947,19.0888,19.0888,12000.0
2011-05-09 13:40:00,32.41,32.43,32.39,32.42,24500.0,19.0947,19.1065,19.0829,19.1006,24500.0
2011-05-09 13:45:00,32.42,32.43,32.39,32.39,14200.0,19.1006,19.1065,19.0829,19.0829,14200.0
2011-05-09 13:50:00,32.39,32.41,32.37,32.39,33100.0,19.0829,19.0947,19.0711,19.0829,33100.0
2011-05-09 13:55:00,32.38,32.38,32.33,32.33,9500.0,19.077,19.077,19.0476,19.0476,9500.0
2011-05-09 14:00:00,32.34,32.34,32.3,32.31,21500.0,19.0535,19.0535,19.0299,19.0358,21500.0
2011-05-09 14:05:00,32.3,32.31,32.27,32.31,22100.0,19.0299,19.0358,19.0122,19.0358,22100.0
2011-05-09 14:10:00,32.32,32.33,32.3,32.31,20400.0,19.0417,19.0476,19.0299,19.0358,20400.0
2011-05-09 14:15:00,32.31,32.32,32.27,32.29,32700.0,19.0358,19.0417,19.0122,19.024,32700.0
2011-05-09 14:20:00,32.3,32.3,32.25,32.25,28400.0,19.0299,19.0299,19.0004,19.0004,28400.0
2011-05-09 14:25:00,32.25,32.28,32.25,32.28,14600.0,19.0004,19.0181,19.0004,19.0181,14600.0
2011-05-09 14:30:00,32.28,32.3,32.26,32.26,77800.0,19.0181,19.0299,19.0063,19.0063,77800.0
2011-05-09 14:35:00,32.26,32.29,32.24,32.29,16700.0,19.0063,19.024,18.9945,19.024,16700.0
2011-05-09 14:40:00,32.29,32.33,32.29,32.33,11800.0,19.024,19.0476,19.024,19.0476,11800.0
2011-05-09 14:45:00,32.32,32.34,32.31,32.33,22100.0,19.0417,19.0535,19.0358,19.0476,22100.0
2011-05-09 14:50:00,32.33,32.36,32.33,32.35,26600.0,19.0476,19.0652,19.0476,19.0593,26600.0
2011-05-09 14:55:00,32.36,32.36,32.34,32.35,21600.0,19.0652,19.0652,19.0535,19.0593,21600.0
2011-05-09 15:00:00,32.35,32.4,32.35,32.4,41800.0,19.0593,19.0888,19.0593,19.0888,41800.0
2011-05-09 15:05:00,32.4,32.41,32.35,32.35,26100.0,19.0888,19.0947,19.0593,19.0593,26100.0
2011-05-09 15:10:00,32.35,32.36,32.34,32.35,18400.0,19.0593,19.0652,19.0535,19.0593,18400.0
2011-05-09 15:15:00,32.35,32.38,32.35,32.38,16800.0,19.0593,19.077,19.0593,19.077,16800.0
2011-05-09 15:20:00,32.38,32.39,32.35,32.38,33100.0,19.077,19.0829,19.0593,19.077,33100.0
2011-05-09 15:25:00,32.38,32.4,32.37,32.38,51500.0,19.077,19.0888,19.0711,19.077,51500.0
2011-05-09 15:30:00,32.38,32.43,32.38,32.4,58300.0,19.077,19.1065,19.077,19.0888,58300.0
2011-05-09 15:35:00,32.4,32.41,32.36,32.36,65700.0,19.0888,19.0947,19.0652,19.0652,65700.0
2011-05-09 15:40:00,32.36,32.37,32.33,32.37,57400.0,19.0652,19.0711,19.0476,19.0711,57400.0
2011-05-09 15:45:00,32.37,32.39,32.35,32.37,96400.0,19.0711,19.0829,19.0593,19.0711,96400.0
2011-05-09 15:50:00,32.36,32.42,32.36,32.36,195500.0,19.0652,19.1006,19.0652,19.0652,195500.0
2011-05-09 15:55:00,32.36,32.36,32.32,32.32,212500.0,19.0652,19.0652,19.0417,19.0417,212500.0
2011-05-10 09:30:00,32.46,32.58,32.38,32.58,32900.0,19.1242,19.1949,19.077,19.1949,32900.0
2011-05-10 09:35:00,32.58,32.63,32.49,32.62,36500.0,19.1949,19.2243,19.1418,19.2184,36500.0
2011-05-10 09:40:00,32.62,32.64,32.56,32.59,36900.0,19.2184,19.2302,19.1831,19.2007,36900.0
2011-05-10 09:45:00,32.58,32.65,32.56,32.64,34300.0,19.1949,19.2361,19.1831,19.2302,34300.0
2011-05-10 09:50:00,32.65,32.77,32.64,32.77,44900.0,19.2361,19.3068,19.2302,19.3068,44900.0
2011-05-10 09:55:00,32.77,32.81,32.74,32.75,49800.0,19.3068,19.3304,19.2891,19.295,49800.0
2011-05-10 10:00:00,32.75,32.84,32.75,32.79,56100.0,19.295,19.348,19.295,19.3186,56100.0
2011-05-10 10:05:00,32.79,32.82,32.77,32.82,25500.0,19.3186,19.3363,19.3068,19.3363,25500.0
2011-05-10 10:10:00,32.82,32.83,32.74,32.75,15600.0,19.3363,19.3421,19.2891,19.295,15600.0
2011-05-10 10:15:00,32.75,32.8,32.74,32.79,11400.0,19.295,19.3245,19.2891,19.3186,11400.0
2011-05-10 10:20:00,32.8,32.82,32.74,32.75,27000.0,19.3245,19.3363,19.2891,19.295,27000.0
2011-05-10 10:25:00,32.75,32.75,32.71,32.72,11300.0,19.295,19.295,19.2714,19.2773,11300.0
2011-05-10 10:30:00,32.72,32.75,32.71,32.75,9300.0,19.2773,19.295,19.2714,19.295,9300.0
2011-05-10 10:35:00,32.75,32.81,32.75,32.79,25000.0,19.295,19.3304,19.295,19.3186,25000.0
2011-05-10 10:40:00,32.78,32.78,32.73,32.77,23500.0,19.3127,19.3127,19.2832,19.3068,23500.0
2011-05-10 10:45:00,32.78,32.85,32.78,32.85,24400.0,19.3127,19.3539,19.3127,19.3539,24400.0
2011-05-10 10:50:00,32.84,32.86,32.82,32.86,18100.0,19.348,19.3598,19.3363,19.3598,18100.0
2011-05-10 10:55:00,32.86,32.87,32.83,32.85,19100.0,19.3598,19.3657,19.3421,19.3539,19100.0
2011-05-10 11:00:00,32.85,32.89,32.85,32.89,21400.0,19.3539,19.3775,19.3539,19.3775,21400.0
2011-05-10 11:05:00,32.88,32.93,32.84,32.91,29500.0,19.3716,19.4011,19.348,19.3893,29500.0
2011-05-10 11:10:00,32.91,32.94,32.9,32.94,26300.0,19.3893,19.407,19.3834,19.407,26300.0
2011-05-10 11:15:00,32.94,32.98,32.94,32.96,32000.0,19.407,19.4305,19.407,19.4187,32000.0
2011-05-10 11:20:00,32.96,32.99,32.96,32.97,20800.0,19.4187,19.4364,19.4187,19.4246,20800.0
2011-05-10 11:25:00,32.98,33.0,32.97,32.99,70800.0,19.4305,19.4423,19.4246,19.4364,70800.0
2011-05-10 11:30:00,32.99,33.0,32.98,32.98,11300.0,19.4364,19.4423,19.4305,19.4305,11300.0
2011-05-10 11:35:00,32.99,33.03,32.98,33.02,46700.0,19.4364,19.46,19.4305,19.4541,46700.0
2011-05-10 11:40:00,33.02,33.04,33.0,33.04,36700.0,19.4541,19.4659,19.4423,19.4659,36700.0
2011-05-10 11:45:00,33.03,33.04,33.01,33.01,22500.0,19.46,19.4659,19.4482,19.4482,22500.0
2011-05-10 11:50:00,33.01,33.02,32.97,32.99,25300.0,19.4482,19.4541,19.4246,19.4364,25300.0
2011-05-10 11:55:00,32.98,32.99,32.92,32.95,20500.0,19.4305,19.4364,19.3952,19.4128,20500.0
2011-05-10 12:00:00,32.95,32.95,32.9,32.93,40000.0,19.4128,19.4128,19.3834,19.4011,40000.0
2011-05-10 12:05:00,32.93,32.95,32.92,32.94,16200.0,19.4011,19.4128,19.3952,19.407,16200.0
2011-05-10 12:10:00,32.94,32.95,32.94,32.94,4400.0,19.407,19.4128,19.407,19.407,4400.0
2011-05-10 12:15:00,32.94,32.95,32.94,32.94,8100.0,19.407,19.4128,19.407,19.407,8100.0
2011-05-10 12:20:00,32.95,32.95,32.93,32.94,10900.0,19.4128,19.4128,19.4011,19.407,10900.0
2011-05-10 12:25:00,32.94,32.95,32.93,32.95,20000.0,19.407,19.4128,19.4011,19.4128,20000.0
2011-05-10 12:30:00,32.95,32.98,32.95,32.97,40200.0,19.4128,19.4305,19.4128,19.4246,40200.0
2011-05-10 12:35:00,32.97,33.04,32.97,33.01,62200.0,19.4246,19.4659,19.4246,19.4482,62200.0
2011-05-10 12:40:00,33.01,33.05,32.98,32.98,31100.0,19.4482,19.4718,19.4305,19.4305,31100.0
2011-05-10 12:45:00,32.99,33.04,32.98,33.02,23600.0,19.4364,19.4659,19.4305,19.4541,23600.0
2011-05-10 12:50:00,33.01,33.03,33.0,33.03,18200.0,19.4482,19.46,19.4423,19.46,18200.0
2011-05-10 12:55:00,33.03,33.04,33.02,33.03,12200.0,19.46,19.4659,19.4541,19.46,12200.0
2011-05-10 13:00:00,33.04,33.06,33.03,33.06,22600.0,19.4659,19.4777,19.46,19.4777,22600.0
2011-05-10 13:05:00,33.06,33.06,33.0,33.0,69600.0,19.4777,19.4777,19.4423,19.4423,69600.0
2011-05-10 13:10:00,33.0,33.04,33.0,33.03,23700.0,19.4423,19.4659,19.4423,19.46,23700.0
2011-05-10 13:15:00,33.02,33.06,33.02,33.06,15300.0,19.4541,19.4777,19.4541,19.4777,15300.0
2011-05-10 13:20:00,33.06,33.08,33.05,33.06,11800.0,19.4777,19.4894,19.4718,19.4777,11800.0
2011-05-10 13:25:00,33.06,33.08,33.06,33.08,27800.0,19.4777,19.4894,19.4777,19.4894,27800.0
2011-05-10 13:30:00,33.07,33.08,32.99,32.99,55200.0,19.4835,19.4894,19.4364,19.4364,55200.0
2011-05-10 13:35:00,32.99,33.0,32.98,32.98,20100.0,19.4364,19.4423,19.4305,19.4305,20100.0
2011-05-10 13:40:00,32.99,33.01,32.99,33.01,21100.0,19.4364,19.4482,19.4364,19.4482,21100.0
2011-05-10 13:45:00,33.01,33.02,33.01,33.01,5100.0,19.4482,19.4541,19.4482,19.4482,5100.0
2011-05-10 13:50:00,33.01,33.04,33.01,33.02,18600.0,19.4482,19.4659,19.4482,19.4541,18600.0
2011-05-10 13:55:00,33.02,33.03,33.01,33.03,11400.0,19.4541,19.46,19.4482,19.46,11400.0
2011-05-10 14:00:00,33.02,33.03,33.0,33.0,6800.0,19.4541,19.46,19.4423,19.4423,6800.0
2011-05-10 14:05:00,33.01,33.01,32.97,32.97,24100.0,19.4482,19.4482,19.4246,19.4246,24100.0
2011-05-10 14:10:00,32.97,32.99,32.95,32.99,19400.0,19.4246,19.4364,19.4128,19.4364,19400.0
2011-05-10 14:15:00,32.99,33.0,32.94,32.95,9800.0,19.4364,19.4423,19.407,19.4128,9800.0
2011-05-10 14:20:00,32.94,32.94,32.92,32.93,5300.0,19.407,19.407,19.3952,19.4011,5300.0
2011-05-10 14:25:00,32.92,32.98,32.91,32.98,61500.0,19.3952,19.4305,19.3893,19.4305,61500.0
2011-05-10 14:30:00,32.98,33.0,32.95,32.96,33700.0,19.4305,19.4423,19.4128,19.4187,33700.0
2011-05-10 14:35:00,32.96,33.04,32.96,33.04,25000.0,19.4187,19.4659,19.4187,19.4659,25000.0
2011-05-10 14:40:00,33.04,33.05,33.03,33.04,28700.0,19.4659,19.4718,19.46,19.4659,28700.0
2011-05-10 14:45:00,33.05,33.05,33.03,33.05,76000.0,19.4718,19.4718,19.46,19.4718,76000.0
2011-05-10 14:50:00,33.05,33.05,33.03,33.03,12000.0,19.4718,19.4718,19.46,19.46,12000.0
2011-05-10 14:55:00,33.03,33.05,33.02,33.04,36200.0,19.46,19.4718,19.4541,19.4659,36200.0
2011-05-10 15:00:00,33.04,33.07,33.03,33.07,63000.0,19.4659,19.4835,19.46,19.4835,63000.0
2011-05-10 15:05:00,33.07,33.07,33.05,33.06,29000.0,19.4835,19.4835,19.4718,19.4777,29000.0
2011-05-10 15:10:00,33.06,33.07,33.04,33.07,49000.0,19.4777,19.4835,19.4659,19.4835,49000.0
2011-05-10 15:15:00,33.07,33.08,33.03,33.06,75300.0,19.4835,19.4894,19.46,19.4777,75300.0
2011-05-10 15:20:00,33.07,33.07,33.03,33.07,29500.0,19.4835,19.4835,19.46,19.4835,29500.0
2011-05-10 15:25:00,33.06,33.08,33.05,33.08,89400.0,19.4777,19.4894,19.4718,19.4894,89400.0
2011-05-10 15:30:00,33.08,33.1,33.05,33.06,53500.0,19.4894,19.5012,19.4718,19.4777,53500.0
2011-05-10 15:35:00,33.06,33.08,33.03,33.03,43400.0,19.4777,19.4894,19.46,19.46,43400.0
2011-05-10 15:40:00,33.03,33.04,33.01,33.02,69100.0,19.46,19.4659,19.4482,19.4541,69100.0
2011-05-10 15:45:00,33.01,33.02,32.96,33.02,83800.0,19.4482,19.4541,19.4187,19.4541,83800.0
2011-05-10 15:50:00,33.02,33.03,32.97,33.01,82900.0,19.4541,19.46,19.4246,19.4482,82900.0
2011-05-10 15:55:00,33.0,33.01,32.98,33.01,113200.0,19.4423,19.4482,19.4305,19.4482,113200.0
2011-05-11 09:30:00,32.94,33.0,32.89,32.9,29100.0,19.407,19.4423,19.3775,19.3834,29100.0
2011-05-11 09:35:00,32.89,32.96,32.88,32.92,14800.0,19.3775,19.4187,19.3716,19.3952,14800.0
2011-05-11 09:40:00,32.91,32.93,32.83,32.83,14600.0,19.3893,19.4011,19.3421,19.3421,14600.0
2011-05-11 09:45:00,32.82,32.88,32.8,32.86,33100.0,19.3363,19.3716,19.3245,19.3598,33100.0
2011-05-11 09:50:00,32.86,32.86,32.76,32.78,16600.0,19.3598,19.3598,19.3009,19.3127,16600.0
2011-05-11 09:55:00,32.79,32.89,32.79,32.89,62300.0,19.3186,19.3775,19.3186,19.3775,62300.0
2011-05-11 10:00:00,32.89,32.91,32.83,32.88,47800.0,19.3775,19.3893,19.3421,19.3716,47800.0
2011-05-11 10:05:00,32.89,32.99,32.88,32.96,20300.0,19.3775,19.4364,19.3716,19.4187,20300.0
2011-05-11 10:10:00,32.96,32.99,32.94,32.98,30500.0,19.4187,19.4364,19.407,19.4305,30500.0
2011-05-11 10:15:00,32.99,33.04,32.97,33.04,16800.0,19.4364,19.4659,19.4246,19.4659,16800.0
2011-05-11 10:20:00,33.04,33.06,33.0,33.02,45300.0,19.4659,19.4777,19.4423,19.4541,45300.0
2011-05-11 10:25:00,33.02,33.05,32.95,33.03,44100.0,19.4541,19.4718,19.4128,19.46,44100.0
2011-05-11 10:30:00,33.02,33.02,32.93,32.95,32300.0,19.4541,19.4541,19.4011,19.4128,32300.0
2011-05-11 10:35:00,32.96,32.97,32.95,32.95,11900.0,19.4187,19.4246,19.4128,19.4128,11900.0
2011-05-11 10:40:00,32.94,33.02,32.94,32.98,98800.0,19.407,19.4541,19.407,19.4305,98800.0
2011-05-11 10:45:00,32.99,33.05,32.99,33.05,8300.0,19.4364,19.4718,19.4364,19.4718,8300.0
2011-05-11 10:50:00,33.04,33.09,33.04,33.07,10500.0,19.4659,19.4953,19.4659,19.4835,10500.0
2011-05-11 10:55:00,33.08,33.11,33.08,33.11,11000.0,19.4894,19.5071,19.4894,19.5071,11000.0
2011-05-11 11:00:00,33.1,33.11,33.08,33.09,5200.0,19.5012,19.5071,19.4894,19.4953,5200.0
2011-05-11 11:05:00,33.08,33.08,33.03,33.03,16200.0,19.4894,19.4894,19.46,19.46,16200.0
2011-05-11 11:10:00,33.03,33.04,32.99,33.0,54200.0,19.46,19.4659,19.4364,19.4423,54200.0
2011-05-11 11:15:00,33.0,33.03,33.0,33.0,11300.0,19.4423,19.46,19.4423,19.4423,11300.0
2011-05-11 11:20:00,33.01,33.01,32.99,33.0,3600.0,19.4482,19.4482,19.4364,19.4423,3600.0
2011-05-11 11:25:00,33.01,33.01,32.94,32.94,10900.0,19.4482,19.4482,19.407,19.407,10900.0
2011-05-11 11:30:00,32.95,32.96,32.91,32.94,27200.0,19.4128,19.4187,19.3893,19.407,27200.0
2011-05-11 11:35:00,32.94,32.95,32.88,32.91,37200.0,19.407,19.4128,19.3716,19.3893,37200.0
2011-05-11 11:40:00,32.91,32.93,32.91,32.93,9200.0,19.3893,19.4011,19.3893,19.4011,9200.0
2011-05-11 11:45:00,32.93,32.94,32.91,32.91,22400.0,19.4011,19.407,19.3893,19.3893,22400.0
2011-05-11 11:50:00,32.91,32.93,32.91,32.92,29400.0,19.3893,19.4011,19.3893,19.3952,29400.0
2011-05-11 11:55:00,32.92,32.94,32.87,32.93,23900.0,19.3952,19.407,19.3657,19.4011,23900.0
2011-05-11 12:00:00,32.93,32.94,32.91,32.92,14500.0,19.4011,19.407,19.3893,19.3952,14500.0
2011-05-11 12:05:00,32.91,32.95,32.9,32.93,29600.0,19.3893,19.4128,19.3834,19.4011,29600.0
2011-05-11 12:10:00,32.92,32.95,32.86,32.87,18400.0,19.3952,19.4128,19.3598,19.3657,18400.0
2011-05-11 12:15:00,32.86,32.88,32.76,32.87,47400.0,19.3598,19.3716,19.3009,19.3657,47400.0
2011-05-11 12:20:00,32.86,32.89,32.85,32.86,36800.0,19.3598,19.3775,19.3539,19.3598,36800.0
2011-05-11 12:25:00,32.87,32.92,32.86,32.91,125300.0,19.3657,19.3952,19.3598,19.3893,125300.0
2011-05-11 12:30:00,32.89,32.9,32.86,32.88,24600.0,19.3775,19.3834,19.3598,19.3716,24600.0
2011-05-11 12:35:00,32.89,32.98,32.89,32.97,59300.0,19.3775,19.4305,19.3775,19.4246,59300.0
2011-05-11 12:40:00,32.96,32.97,32.95,32.97,17700.0,19.4187,19.4246,19.4128,19.4246,17700.0
2011-05-11 12:45:00,32.96,32.99,32.92,32.94,22400.0,19.4187,19.4364,19.3952,19.407,22400.0
2011-05-11 12:50:00,32.93,32.98,32.93,32.98,7800.0,19.4011,19.4305,19.4011,19.4305,7800.0
2011-05-11 12:55:00,32.98,33.01,32.97,33.01,15500.0,19.4305,19.4482,19.4246,19.4482,15500.0
2011-05-11 13:00:00,33.01,33.01,32.93,32.95,15800.0,19.4482,19.4482,19.4011,19.4128,15800.0
2011-05-11 13:05:00,32.94,32.95,32.92,32.93,7600.0,19.407,19.4128,19.3952,19.4011,7600.0
2011-05-11 13:10:00,32.93,32.96,32.93,32.96,7000.0,19.4011,19.4187,19.4011,19.4187,7000.0
2011-05-11 13:15:00,32.96,32.97,32.94,32.95,15100.0,19.4187,19.4246,19.407,19.4128,15100.0
2011-05-11 13:20:00,32.94,32.97,32.94,32.97,9100.0,19.407,19.4246,19.407,19.4246,9100.0
2011-05-11 13:25:00,32.97,32.97,32.9,32.91,15900.0,19.4246,19.4246,19.3834,19.3893,15900.0
2011-05-11 13:30:00,32.91,32.93,32.89,32.91,32600.0,19.3893,19.4011,19.3775,19.3893,32600.0
2011-05-11 13:35:00,32.9,32.94,32.87,32.94,45100.0,19.3834,19.407,19.3657,19.407,45100.0
2011-05-11 13:40:00,32.92,33.0,32.92,32.99,50300.0,19.3952,19.4423,19.3952,19.4364,50300.0
2011-05-11 13:45:00,32.99,33.02,32.98,33.01,28600.0,19.4364,19.4541,19.4305,19.4482,28600.0
2011-05-11 13:50:00,33.01,33.03,33.0,33.0,12700.0,19.4482,19.46,19.4423,19.4423,12700.0
2011-05-11 13:55:00,33.0,33.03,33.0,33.02,30800.0,19.4423,19.46,19.4423,19.4541,30800.0
2011-05-11 14:00:00,33.02,33.06,33.02,33.05,38500.0,19.4541,19.4777,19.4541,19.4718,38500.0
2011-05-11 14:05:00,33.05,33.06,33.04,33.05,43300.0,19.4718,19.4777,19.4659,19.4718,43300.0
2011-05-11 14:10:00,33.05,33.05,33.03,33.04,56400.0,19.4718,19.4718,19.46,19.4659,56400.0
2011-05-11 14:15:00,33.04,33.07,33.03,33.04,23400.0,19.4659,19.4835,19.46,19.4659,23400.0
2011-05-11 14:20:00,33.03,33.04,32.99,32.99,41000.0,19.46,19.4659,19.4364,19.4364,41000.0
2011-05-11 14:25:00,32.98,33.04,32.97,33.04,15300.0,19.4305,19.4659,19.4246,19.4659,15300.0
2011-05-11 14:30:00,33.04,33.05,33.01,33.01,19500.0,19.4659,19.4718,19.4482,19.4482,19500.0
2011-05-11 14:35:00,33.01,33.06,33.0,33.02,18500.0,19.4482,19.4777,19.4423,19.4541,18500.0
2011-05-11 14:40:00,33.02,33.05,32.96,33.0,66200.0,19.4541,19.4718,19.4187,19.4423,66200.0
2011-05-11 14:45:00,33.0,33.02,32.96,32.98,55300.0,19.4423,19.4541,19.4187,19.4305,55300.0
2011-05-11 14:50:00,32.98,32.98,32.94,32.94,40300.0,19.4305,19.4305,19.407,19.407,40300.0
2011-05-11 14:55:00,32.94,33.0,32.94,32.98,47800.0,19.407,19.4423,19.407,19.4305,47800.0
2011-05-11 15:00:00,32.97,32.98,32.91,32.92,18200.0,19.4246,19.4305,19.3893,19.3952,18200.0
2011-05-11 15:05:00,32.92,32.99,32.92,32.98,25400.0,19.3952,19.4364,19.3952,19.4305,25400.0
2011-05-11 15:10:00,32.97,32.97,32.94,32.97,19800.0,19.4246,19.4246,19.407,19.4246,19800.0
2011-05-11 15:15:00,32.97,33.02,32.97,33.01,62400.0,19.4246,19.4541,19.4246,19.4482,62400.0
2011-05-11 15:20:00,33.01,33.06,33.0,33.04,146700.0,19.4482,19.4777,19.4423,19.4659,146700.0
2011-05-11 15:25:00,33.05,33.12,33.05,33.11,81000.0,19.4718,19.513,19.4718,19.5071,81000.0
2011-05-11 15:30:00,33.1,33.13,33.09,33.11,178900.0,19.5012,19.5189,19.4953,19.5071,178900.0
2011-05-11 15:35:00,33.11,33.11,33.09,33.11,79500.0,19.5071,19.5071,19.4953,19.5071,79500.0
2011-05-11 15:40:00,33.11,33.16,33.11,33.15,105500.0,19.5071,19.5366,19.5071,19.5307,105500.0
2011-05-11 15:45:00,33.15,33.2,33.15,33.18,160800.0,19.5307,19.5601,19.5307,19.5484,160800.0
2011-05-11 15:50:00,33.19,33.26,33.18,33.26,172900.0,19.5542,19.5955,19.5484,19.5955,172900.0
2011-05-11 15:55:00,33.26,33.29,33.25,33.25,397600.0,19.5955,19.6132,19.5896,19.5896,397600.0
2011-05-12 09:30:00,33.26,33.26,33.1,33.2,69800.0,19.5955,19.5955,19.5012,19.5601,69800.0
2011-05-12 09:35:00,33.21,33.35,33.19,33.33,25800.0,19.566,19.6485,19.5542,19.6367,25800.0
2011-05-12 09:40:00,33.34,33.56,33.33,33.54,95600.0,19.6426,19.7722,19.6367,19.7604,95600.0
2011-05-12 09:45:00,33.53,33.63,33.44,33.62,126600.0,19.7546,19.8135,19.7015,19.8076,126600.0
2011-05-12 09:50:00,33.6,33.62,33.39,33.46,103900.0,19.7958,19.8076,19.6721,19.7133,103900.0
2011-05-12 09:55:00,33.45,33.51,33.41,33.5,44500.0,19.7074,19.7428,19.6839,19.7369,44500.0
2011-05-12 10:00:00,33.52,33.57,33.43,33.46,70300.0,19.7487,19.7781,19.6956,19.7133,70300.0
2011-05-12 10:05:00,33.46,33.48,33.43,33.48,64000.0,19.7133,19.7251,19.6956,19.7251,64000.0
2011-05-12 10:10:00,33.49,33.52,33.38,33.38,57500.0,19.731,19.7487,19.6662,19.6662,57500.0
2011-05-12 10:15:00,33.39,33.4,33.31,33.36,57400.0,19.6721,19.678,19.6249,19.6544,57400.0
2011-05-12 10:20:00,33.36,33.36,33.26,33.27,49300.0,19.6544,19.6544,19.5955,19.6014,49300.0
2011-05-12 10:25:00,33.26,33.31,33.25,33.26,60800.0,19.5955,19.6249,19.5896,19.5955,60800.0
2011-05-12 10:30:00,33.26,33.36,33.25,33.36,65700.0,19.5955,19.6544,19.5896,19.6544,65700.0
2011-05-12 10:35:00,33.35,33.36,33.28,33.34,22300.0,19.6485,19.6544,19.6073,19.6426,22300.0
2011-05-12 10:40:00,33.34,33.49,33.34,33.48,67000.0,19.6426,19.731,19.6426,19.7251,67000.0
2011-05-12 10:45:00,33.48,33.51,33.43,33.44,36600.0,19.7251,19.7428,19.6956,19.7015,36600.0
2011-05-12 10:50:00,33.44,33.47,33.4,33.41,55200.0,19.7015,19.7192,19.678,19.6839,55200.0
2011-05-12 10:55:00,33.42,33.46,33.42,33.45,43500.0,19.6897,19.7133,19.6897,19.7074,43500.0
2011-05-12 11:00:00,33.45,33.51,33.44,33.51,47700.0,19.7074,19.7428,19.7015,19.7428,47700.0
2011-05-12 11:05:00,33.5,33.53,33.47,33.5,42000.0,19.7369,19.7546,19.7192,19.7369,42000.0
2011-05-12 11:10:00,33.5,33.56,33.46,33.47,86300.0,19.7369,19.7722,19.7133,19.7192,86300.0
2011-05-12 11:15:00,33.47,33.47,33.38,33.38,40800.0,19.7192,19.7192,19.6662,19.6662,40800.0
2011-05-12 11:20:00,33.38,33.48,33.38,33.47,32900.0,19.6662,19.7251,19.6662,19.7192,32900.0
2011-05-12 11:25:00,33.47,33.47,33.42,33.42,38000.0,19.7192,19.7192,19.6897,19.6897,38000.0
2011-05-12 11:30:00,33.41,33.43,33.37,33.42,53100.0,19.6839,19.6956,19.6603,19.6897,53100.0
2011-05-12 11:35:00,33.43,33.49,33.43,33.48,32700.0,19.6956,19.731,19.6956,19.7251,32700.0
2011-05-12 11:40:00,33.49,33.57,33.49,33.55,38600.0,19.731,19.7781,19.731,19.7663,38600.0
2011-05-12 11:45:00,33.56,33.58,33.54,33.54,55500.0,19.7722,19.784,19.7604,19.7604,55500.0
2011-05-12 11:50:00,33.54,33.55,33.51,33.52,27200.0,19.7604,19.7663,19.7428,19.7487,27200.0
2011-05-12 11:55:00,33.51,33.52,33.43,33.43,81800.0,19.7428,19.7487,19.6956,19.6956,81800.0
2011-05-12 12:00:00,33.44,33.48,33.43,33.48,66200.0,19.7015,19.7251,19.6956,19.7251,66200.0
2011-05-12 12:05:00,33.48,33.55,33.48,33.55,20700.0,19.7251,19.7663,19.7251,19.7663,20700.0
2011-05-12 12:10:00,33.55,33.58,33.55,33.57,10700.0,19.7663,19.784,19.7663,19.7781,10700.0
2011-05-12 12:15:00,33.57,33.59,33.52,33.59,46800.0,19.7781,19.7899,19.7487,19.7899,46800.0
2011-05-12 12:20:00,33.59,33.6,33.57,33.58,14600.0,19.7899,19.7958,19.7781,19.784,14600.0
2011-05-12 12:25:00,33.58,33.59,33.57,33.58,8300.0,19.784,19.7899,19.7781,19.784,8300.0
2011-05-12 12:30:00,33.59,33.6,33.57,33.57,29900.0,19.7899,19.7958,19.7781,19.7781,29900.0
2011-05-12 12:35:00,33.58,33.59,33.57,33.58,17900.0,19.784,19.7899,19.7781,19.784,17900.0
2011-05-12 12:40:00,33.58,33.58,33.5,33.5,28600.0,19.784,19.784,19.7369,19.7369,28600.0
2011-05-12 12:45:00,33.5,33.51,33.49,33.49,15000.0,19.7369,19.7428,19.731,19.731,15000.0
2011-05-12 12:50:00,33.5,33.5,33.49,33.49,8600.0,19.7369,19.7369,19.731,19.731,8600.0
2011-05-12 12:55:00,33.49,33.59,33.49,33.59,40700.0,19.731,19.7899,19.731,19.7899,40700.0
2011-05-12 13:00:00,33.58,33.6,33.56,33.59,49500.0,19.784,19.7958,19.7722,19.7899,49500.0
2011-05-12 13:05:00,33.59,33.6,33.55,33.58,35500.0,19.7899,19.7958,19.7663,19.784,35500.0
2011-05-12 13:10:00,33.58,33.6,33.58,33.59,32100.0,19.784,19.7958,19.784,19.7899,32100.0
2011-05-12 13:15:00,33.6,33.65,33.6,33.65,22200.0,19.7958,19.8253,19.7958,19.8253,22200.0
2011-05-12 13:20:00,33.66,33.7,33.66,33.69,28600.0,19.8311,19.8547,19.8311,19.8488,28600.0
2011-05-12 13:25:00,33.69,33.7,33.63,33.63,24600.0,19.8488,19.8547,19.8135,19.8135,24600.0
2011-05-12 13:30:00,33.63,33.64,33.62,33.62,18600.0,19.8135,19.8194,19.8076,19.8076,18600.0
2011-05-12 13:35:00,33.63,33.73,33.63,33.7,38300.0,19.8135,19.8724,19.8135,19.8547,38300.0
2011-05-12 13:40:00,33.71,33.71,33.66,33.66,17100.0,19.8606,19.8606,19.8311,19.8311,17100.0
2011-05-12 13:45:00,33.66,33.72,33.66,33.72,26200.0,19.8311,19.8665,19.8311,19.8665,26200.0
2011-05-12 13:50:00,33.72,33.76,33.71,33.75,24700.0,19.8665,19.8901,19.8606,19.8842,24700.0
2011-05-12 13:55:00,33.76,33.76,33.74,33.75,26200.0,19.8901,19.8901,19.8783,19.8842,26200.0
2011-05-12 14:00:00,33.76,33.76,33.7,33.7,36700.0,19.8901,19.8901,19.8547,19.8547,36700.0
2011-05-12 14:05:00,33.7,33.78,33.7,33.75,63500.0,19.8547,19.9018,19.8547,19.8842,63500.0
2011-05-12 14:10:00,33.74,33.78,33.73,33.74,30100.0,19.8783,19.9018,19.8724,19.8783,30100.0
2011-05-12 14:15:00,33.73,33.77,33.71,33.77,36800.0,19.8724,19.896,19.8606,19.896,36800.0
2011-05-12 14:20:00,33.78,33.78,33.75,33.75,25000.0,19.9018,19.9018,19.8842,19.8842,25000.0
2011-05-12 14:25:00,33.76,33.79,33.73,33.75,52100.0,19.8901,19.9077,19.8724,19.8842,52100.0
2011-05-12 14:30:00,33.74,33.75,33.66,33.66,67500.0,19.8783,19.8842,19.8311,19.8311,67500.0
2011-05-12 14:35:00,33.66,33.79,33.66,33.73,70400.0,19.8311,19.9077,19.8311,19.8724,70400.0
2011-05-12 14:40:00,33.73,33.78,33.73,33.78,37500.0,19.8724,19.9018,19.8724,19.9018,37500.0
2011-05-12 14:45:00,33.79,33.81,33.76,33.8,46900.0,19.9077,19.9195,19.8901,19.9136,46900.0
2011-05-12 14:50:00,33.8,33.82,33.77,33.77,53600.0,19.9136,19.9254,19.896,19.896,53600.0
2011-05-12 14:55:00,33.77,33.78,33.72,33.72,35400.0,19.896,19.9018,19.8665,19.8665,35400.0
2011-05-12 15:00:00,33.72,33.72,33.67,33.67,35300.0,19.8665,19.8665,19.837,19.837,35300.0
2011-05-12 15:05:00,33.67,33.68,33.64,33.65,30800.0,19.837,19.8429,19.8194,19.8253,30800.0
2011-05-12 15:10:00,33.65,33.66,33.63,33.63,16800.0,19.8253,19.8311,19.8135,19.8135,16800.0
2011-05-12 15:15:00,33.63,33.67,33.63,33.66,46700.0,19.8135,19.837,19.8135,19.8311,46700.0
2011-05-12 15:20:00,33.66,33.67,33.64,33.65,35900.0,19.8311,19.837,19.8194,19.8253,35900.0
2011-05-12 15:25:00,33.64,33.68,33.63,33.67,31200.0,19.8194,19.8429,19.8135,19.837,31200.0
2011-05-12 15:30:00,33.68,33.68,33.65,33.66,52100.0,19.8429,19.8429,19.8253,19.8311,52100.0
2011-05-12 15:35:00,33.66,33.75,33.65,33.75,58100.0,19.8311,19.8842,19.8253,19.8842,58100.0
2011-05-12 15:40:00,33.75,33.75,33.71,33.75,51300.0,19.8842,19.8842,19.8606,19.8842,51300.0
2011-05-12 15:45:00,33.75,33.77,33.73,33.73,61700.0,19.8842,19.896,19.8724,19.8724,61700.0
2011-05-12 15:50:00,33.73,33.75,33.71,33.71,81600.0,19.8724,19.8842,19.8606,19.8606,81600.0
2011-05-12 15:55:00,33.72,33.72,33.7,33.71,86500.0,19.8665,19.8665,19.8547,19.8606,86500.0
2011-05-13 09:30:00,33.81,33.94,33.8,33.87,54000.0,19.9195,19.9961,19.9136,19.9549,54000.0
2011-05-13 09:35:00,33.87,33.94,33.71,33.76,70500.0,19.9549,19.9961,19.8606,19.8901,70500.0
2011-05-13 09:40:00,33.77,33.81,33.73,33.74,16000.0,19.896,19.9195,19.8724,19.8783,16000.0
2011-05-13 09:45:00,33.74,33.76,33.62,33.62,38700.0,19.8783,19.8901,19.8076,19.8076,38700.0
2011-05-13 09:50:00,33.62,33.73,33.59,33.69,65500.0,19.8076,19.8724,19.7899,19.8488,65500.0
2011-05-13 09:55:00,33.68,33.78,33.6,33.61,76000.0,19.8429,19.9018,19.7958,19.8017,76000.0
2011-05-13 10:00:00,33.6,33.7,33.59,33.66,53800.0,19.7958,19.8547,19.7899,19.8311,53800.0
2011-05-13 10:05:00,33.67,33.71,33.61,33.61,36300.0,19.837,19.8606,19.8017,19.8017,36300.0
2011-05-13 10:10:00,33.61,33.66,33.6,33.62,33500.0,19.8017,19.8311,19.7958,19.8076,33500.0
2011-05-13 10:15:00,33.62,33.73,33.61,33.71,42500.0,19.8076,19.8724,19.8017,19.8606,42500.0
2011-05-13 10:20:00,33.72,33.72,33.65,33.68,44700.0,19.8665,19.8665,19.8253,19.8429,44700.0
2011-05-13 10:25:00,33.68,33.71,33.59,33.6,24900.0,19.8429,19.8606,19.7899,19.7958,24900.0
2011-05-13 10:30:00,33.61,33.65,33.58,33.65,57300.0,19.8017,19.8253,19.784,19.8253,57300.0
2011-05-13 10:35:00,33.65,33.69,33.6,33.62,21200.0,19.8253,19.8488,19.7958,19.8076,21200.0
2011-05-13 10:40:00,33.62,33.64,33.59,33.64,37100.0,19.8076,19.8194,19.7899,19.8194,37100.0
2011-05-13 10:45:00,33.63,33.63,33.58,33.59,7500.0,19.8135,19.8135,19.784,19.7899,7500.0
2011-05-13 10:50:00,33.59,33.64,33.58,33.61,32400.0,19.7899,19.8194,19.784,19.8017,32400.0
2011-05-13 10:55:00,33.61,33.61,33.55,33.55,50000.0,19.8017,19.8017,19.7663,19.7663,50000.0
2011-05-13 11:00:00,33.56,33.58,33.54,33.56,63100.0,19.7722,19.784,19.7604,19.7722,63100.0
2011-05-13 11:05:00,33.55,33.57,33.54,33.56,37100.0,19.7663,19.7781,19.7604,19.7722,37100.0
2011-05-13 11:10:00,33.55,33.55,33.41,33.5,57000.0,19.7663,19.7663,19.6839,19.7369,57000.0
2011-05-13 11:15:00,33.5,33.51,33.47,33.48,36100.0,19.7369,19.7428,19.7192,19.7251,36100.0
2011-05-13 11:20:00,33.48,33.48,33.42,33.43,32400.0,19.7251,19.7251,19.6897,19.6956,32400.0
2011-05-13 11:25:00,33.43,33.52,33.43,33.52,31600.0,19.6956,19.7487,19.6956,19.7487,31600.0
2011-05-13 11:30:00,33.53,33.53,33.45,33.46,17100.0,19.7546,19.7546,19.7074,19.7133,17100.0
2011-05-13 11:35:00,33.46,33.48,33.45,33.47,125700.0,19.7133,19.7251,19.7074,19.7192,125700.0
2011-05-13 11:40:00,33.47,33.47,33.43,33.43,21800.0,19.7192,19.7192,19.6956,19.6956,21800.0
2011-05-13 11:45:00,33.44,33.54,33.41,33.48,53000.0,19.7015,19.7604,19.6839,19.7251,53000.0
2011-05-13 11:50:00,33.47,33.5,33.41,33.42,93700.0,19.7192,19.7369,19.6839,19.6897,93700.0
2011-05-13 11:55:00,33.42,33.5,33.42,33.49,86100.0,19.6897,19.7369,19.6897,19.731,86100.0
2011-05-13 12:00:00,33.49,33.5,33.45,33.46,46800.0,19.731,19.7369,19.7074,19.7133,46800.0
2011-05-13 12:05:00,33.47,33.5,33.44,33.45,96500.0,19.7192,19.7369,19.7015,19.7074,96500.0
2011-05-13 12:10:00,33.45,33.51,33.4,33.41,77100.0,19.7074,19.7428,19.678,19.6839,77100.0
2011-05-13 12:15:00,33.41,33.51,33.4,33.49,58700.0,19.6839,19.7428,19.678,19.731,58700.0
2011-05-13 12:20:00,33.49,33.5,33.4,33.45,42500.0,19.731,19.7369,19.678,19.7074,42500.0
2011-05-13 12:25:00,33.45,33.5,33.42,33.49,48200.0,19.7074,19.7369,19.6897,19.731,48200.0
2011-05-13 12:30:00,33.5,33.52,33.47,33.5,46100.0,19.7369,19.7487,19.7192,19.7369,46100.0
2011-05-13 12:35:00,33.5,33.5,33.4,33.41,37000.0,19.7369,19.7369,19.678,19.6839,37000.0
2011-05-13 12:40:00,33.41,33.44,33.38,33.41,17600.0,19.6839,19.7015,19.6662,19.6839,17600.0
2011-05-13 12:45:00,33.41,33.42,33.31,33.33,28700.0,19.6839,19.6897,19.6249,19.6367,28700.0
2011-05-13 12:50:00,33.34,33.35,33.31,33.32,20400.0,19.6426,19.6485,19.6249,19.6308,20400.0
2011-05-13 12:55:00,33.32,33.32,33.29,33.3,19900.0,19.6308,19.6308,19.6132,19.619,19900.0
2011-05-13 13:00:00,33.31,33.35,33.3,33.34,15600.0,19.6249,19.6485,19.619,19.6426,15600.0
2011-05-13 13:05:00,33.33,33.33,33.31,33.32,21500.0,19.6367,19.6367,19.6249,19.6308,21500.0
2011-05-13 13:10:00,33.33,33.44,33.32,33.41,168000.0,19.6367,19.7015,19.6308,19.6839,168000.0
2011-05-13 13:15:00,33.42,33.44,33.4,33.43,15200.0,19.6897,19.7015,19.678,19.6956,15200.0
2011-05-13 13:20:00,33.44,33.49,33.42,33.44,14500.0,19.7015,19.731,19.6897,19.7015,14500.0
2011-05-13 13:25:00,33.45,33.45,33.42,33.44,10500.0,19.7074,19.7074,19.6897,19.7015,10500.0
2011-05-13 13:30:00,33.43,33.43,33.4,33.4,12200.0,19.6956,19.6956,19.678,19.678,12200.0
2011-05-13 13:35:00,33.4,33.4,33.32,33.32,15900.0,19.678,19.678,19.6308,19.6308,15900.0
2011-05-13 13:40:00,33.32,33.32,33.29,33.3,17600.0,19.6308,19.6308,19.6132,19.619,17600.0
2011-05-13 13:45:00,33.3,33.35,33.28,33.35,12800.0,19.619,19.6485,19.6073,19.6485,12800.0
2011-05-13 13:50:00,33.35,33.37,33.32,33.33,14900.0,19.6485,19.6603,19.6308,19.6367,14900.0
2011-05-13 13:55:00,33.33,33.37,33.32,33.37,8100.0,19.6367,19.6603,19.6308,19.6603,8100.0
2011-05-13 14:00:00,33.36,33.37,33.36,33.37,8900.0,19.6544,19.6603,19.6544,19.6603,8900.0
2011-05-13 14:05:00,33.36,33.37,33.33,33.34,15000.0,19.6544,19.6603,19.6367,19.6426,15000.0
2011-05-13 14:10:00,33.34,33.34,33.32,33.34,14900.0,19.6426,19.6426,19.6308,19.6426,14900.0
2011-05-13 14:15:00,33.33,33.36,33.32,33.35,27500.0,19.6367,19.6544,19.6308,19.6485,27500.0
2011-05-13 14:20:00,33.35,33.49,33.35,33.47,76400.0,19.6485,19.731,19.6485,19.7192,76400.0
2011-05-13 14:25:00,33.47,33.48,33.44,33.44,88000.0,19.7192,19.7251,19.7015,19.7015,88000.0
2011-05-13 14:30:00,33.44,33.45,33.42,33.44,37600.0,19.7015,19.7074,19.6897,19.7015,37600.0
2011-05-13 14:35:00,33.45,33.45,33.43,33.44,8900.0,19.7074,19.7074,19.6956,19.7015,8900.0
2011-05-13 14:40:00,33.44,33.45,33.42,33.43,19900.0,19.7015,19.7074,19.6897,19.6956,19900.0
2011-05-13 14:45:00,33.44,33.45,33.42,33.44,34300.0,19.7015,19.7074,19.6897,19.7015,34300.0
2011-05-13 14:50:00,33.44,33.45,33.43,33.45,24400.0,19.7015,19.7074,19.6956,19.7074,24400.0
2011-05-13 14:55:00,33.45,33.48,33.44,33.44,50200.0,19.7074,19.7251,19.7015,19.7015,50200.0
2011-05-13 15:00:00,33.45,33.45,33.44,33.45,12500.0,19.7074,19.7074,19.7015,19.7074,12500.0
2011-05-13 15:05:00,33.44,33.48,33.44,33.45,28200.0,19.7015,19.7251,19.7015,19.7074,28200.0
2011-05-13 15:10:00,33.45,33.47,33.44,33.47,18700.0,19.7074,19.7192,19.7015,19.7192,18700.0
2011-05-13 15:15:00,33.46,33.46,33.44,33.44,31100.0,19.7133,19.7133,19.7015,19.7015,31100.0
2011-05-13 15:20:00,33.44,33.45,33.44,33.44,18500.0,19.7015,19.7074,19.7015,19.7015,18500.0
2011-05-13 15:25:00,33.44,33.45,33.43,33.44,52100.0,19.7015,19.7074,19.6956,19.7015,52100.0
2011-05-13 15:30:00,33.44,33.45,33.43,33.44,37800.0,19.7015,19.7074,19.6956,19.7015,37800.0
2011-05-13 15:35:00,33.44,33.48,33.41,33.43,119500.0,19.7015,19.7251,19.6839,19.6956,119500.0
2011-05-13 15:40:00,33.44,33.44,33.41,33.41,51400.0,19.7015,19.7015,19.6839,19.6839,51400.0
2011-05-13 15:45:00,33.42,33.43,33.41,33.42,57100.0,19.6897,19.6956,19.6839,19.6897,57100.0
2011-05-13 15:50:00,33.42,33.43,33.39,33.43,59100.0,19.6897,19.6956,19.6721,19.6956,59100.0
2011-05-13 15:55:00,33.43,33.45,33.42,33.43,105000.0,19.6956,19.7074,19.6897,19.6956,105000.0
2011-05-16 09:30:00,33.36,33.42,33.25,33.25,52600.0,19.6544,19.6897,19.5896,19.5896,52600.0
2011-05-16 09:35:00,33.25,33.31,33.23,33.28,104300.0,19.5896,19.6249,19.5778,19.6073,104300.0
2011-05-16 09:40:00,33.28,33.28,33.1,33.16,73800.0,19.6073,19.6073,19.5012,19.5366,73800.0
2011-05-16 09:45:00,33.16,33.24,33.12,33.22,89000.0,19.5366,19.5837,19.513,19.5719,89000.0
2011-05-16 09:50:00,33.22,33.48,33.21,33.47,107400.0,19.5719,19.7251,19.566,19.7192,107400.0
2011-05-16 09:55:00,33.47,33.64,33.47,33.62,63100.0,19.7192,19.8194,19.7192,19.8076,63100.0
2011-05-16 10:00:00,33.63,33.63,33.48,33.5,52200.0,19.8135,19.8135,19.7251,19.7369,52200.0
2011-05-16 10:05:00,33.5,33.73,33.5,33.73,75700.0,19.7369,19.8724,19.7369,19.8724,75700.0
2011-05-16 10:10:00,33.72,33.83,33.72,33.74,102400.0,19.8665,19.9313,19.8665,19.8783,102400.0
2011-05-16 10:15:00,33.73,33.76,33.68,33.69,28500.0,19.8724,19.8901,19.8429,19.8488,28500.0
2011-05-16 10:20:00,33.69,33.74,33.63,33.67,57400.0,19.8488,19.8783,19.8135,19.837,57400.0
2011-05-16 10:25:00,33.68,33.72,33.64,33.64,20200.0,19.8429,19.8665,19.8194,19.8194,20200.0
2011-05-16 10:30:00,33.64,33.64,33.52,33.57,18400.0,19.8194,19.8194,19.7487,19.7781,18400.0
2011-05-16 10:35:00,33.56,33.67,33.56,33.65,43400.0,19.7722,19.837,19.7722,19.8253,43400.0
2011-05-16 10:40:00,33.65,33.66,33.63,33.64,22800.0,19.8253,19.8311,19.8135,19.8194,22800.0
2011-05-16 10:45:00,33.64,33.65,33.57,33.58,65100.0,19.8194,19.8253,19.7781,19.784,65100.0
2011-05-16 10:50:00,33.58,33.61,33.55,33.61,30100.0,19.784,19.8017,19.7663,19.8017,30100.0
2011-05-16 10:55:00,33.61,33.63,33.55,33.57,27700.0,19.8017,19.8135,19.7663,19.7781,27700.0
2011-05-16 11:00:00,33.57,33.57,33.45,33.48,34600.0,19.7781,19.7781,19.7074,19.7251,34600.0
2011-05-16 11:05:00,33.47,33.55,33.45,33.51,106200.0,19.7192,19.7663,19.7074,19.7428,106200.0
2011-05-16 11:10:00,33.52,33.57,33.51,33.54,47700.0,19.7487,19.7781,19.7428,19.7604,47700.0
2011-05-16 11:15:00,33.54,33.58,33.52,33.55,48500.0,19.7604,19.784,19.7487,19.7663,48500.0
2011-05-16 11:20:00,33.55,33.55,33.54,33.55,20300.0,19.7663,19.7663,19.7604,19.7663,20300.0
2011-05-16 11:25:00,33.55,33.6,33.54,33.59,25700.0,19.7663,19.7958,19.7604,19.7899,25700.0
2011-05-16 11:30:00,33.59,33.6,33.56,33.56,16900.0,19.7899,19.7958,19.7722,19.7722,16900.0
2011-05-16 11:35:00,33.55,33.56,33.54,33.56,46000.0,19.7663,19.7722,19.7604,19.7722,46000.0
2011-05-16 11:40:00,33.55,33.58,33.55,33.58,42800.0,19.7663,19.784,19.7663,19.784,42800.0
2011-05-16 11:45:00,33.58,33.59,33.54,33.58,28100.0,19.784,19.7899,19.7604,19.784,28100.0
2011-05-16 11:50:00,33.58,33.59,33.57,33.58,9300.0,19.784,19.7899,19.7781,19.784,9300.0
2011-05-16 11:55:00,33.59,33.6,33.58,33.6,13800.0,19.7899,19.7958,19.784,19.7958,13800.0
2011-05-16 12:00:00,33.59,33.61,33.56,33.57,16700.0,19.7899,19.8017,19.7722,19.7781,16700.0
2011-05-16 12:05:00,33.57,33.59,33.54,33.57,50800.0,19.7781,19.7899,19.7604,19.7781,50800.0
2011-05-16 12:10:00,33.57,33.59,33.57,33.58,11100.0,19.7781,19.7899,19.7781,19.784,11100.0
2011-05-16 12:15:00,33.57,33.57,33.48,33.48,17400.0,19.7781,19.7781,19.7251,19.7251,17400.0
2011-05-16 12:20:00,33.48,33.53,33.46,33.53,49100.0,19.7251,19.7546,19.7133,19.7546,49100.0
2011-05-16 12:25:00,33.54,33.58,33.51,33.56,49900.0,19.7604,19.784,19.7428,19.7722,49900.0
2011-05-16 12:30:00,33.57,33.57,33.49,33.5,24900.0,19.7781,19.7781,19.731,19.7369,24900.0
2011-05-16 12:35:00,33.5,33.51,33.49,33.5,16600.0,19.7369,19.7428,19.731,19.7369,16600.0
2011-05-16 12:40:00,33.5,33.51,33.49,33.5,18000.0,19.7369,19.7428,19.731,19.7369,18000.0
2011-05-16 12:45:00,33.49,33.52,33.48,33.52,19400.0,19.731,19.7487,19.7251,19.7487,19400.0
2011-05-16 12:50:00,33.52,33.52,33.49,33.5,18600.0,19.7487,19.7487,19.731,19.7369,18600.0
2011-05-16 12:55:00,33.5,33.51,33.49,33.5,25300.0,19.7369,19.7428,19.731,19.7369,25300.0
2011-05-16 13:00:00,33.49,33.51,33.49,33.5,24000.0,19.731,19.7428,19.731,19.7369,24000.0
2011-05-16 13:05:00,33.5,33.52,33.45,33.45,66400.0,19.7369,19.7487,19.7074,19.7074,66400.0
2011-05-16 13:10:00,33.45,33.45,33.41,33.43,28100.0,19.7074,19.7074,19.6839,19.6956,28100.0
2011-05-16 13:15:00,33.43,33.49,33.43,33.49,54600.0,19.6956,19.731,19.6956,19.731,54600.0
2011-05-16 13:20:00,33.5,33.51,33.45,33.47,18400.0,19.7369,19.7428,19.7074,19.7192,18400.0
2011-05-16 13:25:00,33.46,33.48,33.45,33.46,17900.0,19.7133,19.7251,19.7074,19.7133,17900.0
2011-05-16 13:30:00,33.47,33.5,33.46,33.49,12800.0,19.7192,19.7369,19.7133,19.731,12800.0
2011-05-16 13:35:00,33.5,33.52,33.45,33.46,22100.0,19.7369,19.7487,19.7074,19.7133,22100.0
2011-05-16 13:40:00,33.46,33.47,33.46,33.47,12500.0,19.7133,19.7192,19.7133,19.7192,12500.0
2011-05-16 13:45:00,33.46,33.47,33.46,33.47,10300.0,19.7133,19.7192,19.7133,19.7192,10300.0
2011-05-16 13:50:00,33.47,33.55,33.45,33.55,90100.0,19.7192,19.7663,19.7074,19.7663,90100.0
2011-05-16 13:55:00,33.55,33.58,33.55,33.57,18700.0,19.7663,19.784,19.7663,19.7781,18700.0
2011-05-16 14:00:00,33.57,33.59,33.56,33.59,27600.0,19.7781,19.7899,19.7722,19.7899,27600.0
2011-05-16 14:05:00,33.59,33.62,33.59,33.6,26300.0,19.7899,19.8076,19.7899,19.7958,26300.0
2011-05-16 14:10:00,33.59,33.6,33.58,33.58,12800.0,19.7899,19.7958,19.784,19.784,12800.0
2011-05-16 14:15:00,33.59,33.6,33.58,33.6,15600.0,19.7899,19.7958,19.784,19.7958,15600.0
2011-05-16 14:20:00,33.6,33.61,33.58,33.59,18900.0,19.7958,19.8017,19.784,19.7899,18900.0
2011-05-16 14:25:00,33.59,33.59,33.55,33.55,25200.0,19.7899,19.7899,19.7663,19.7663,25200.0
2011-05-16 14:30:00,33.55,33.6,33.55,33.59,33400.0,19.7663,19.7958,19.7663,19.7899,33400.0
2011-05-16 14:35:00,33.59,33.6,33.56,33.59,45100.0,19.7899,19.7958,19.7722,19.7899,45100.0
2011-05-16 14:40:00,33.58,33.59,33.51,33.54,28900.0,19.784,19.7899,19.7428,19.7604,28900.0
2011-05-16 14:45:00,33.53,33.54,33.51,33.51,15700.0,19.7546,19.7604,19.7428,19.7428,15700.0
2011-05-16 14:50:00,33.52,33.54,33.48,33.49,17300.0,19.7487,19.7604,19.7251,19.731,17300.0
2011-05-16 14:55:00,33.48,33.52,33.48,33.49,29100.0,19.7251,19.7487,19.7251,19.731,29100.0
2011-05-16 15:00:00,33.49,33.55,33.49,33.55,22400.0,19.731,19.7663,19.731,19.7663,22400.0
2011-05-16 15:05:00,33.55,33.56,33.52,33.53,23600.0,19.7663,19.7722,19.7487,19.7546,23600.0
2011-05-16 15:10:00,33.53,33.57,33.52,33.56,122400.0,19.7546,19.7781,19.7487,19.7722,122400.0
2011-05-16 15:15:00,33.55,33.57,33.55,33.56,53100.0,19.7663,19.7781,19.7663,19.7722,53100.0
2011-05-16 15:20:00,33.56,33.58,33.55,33.55,46200.0,19.7722,19.784,19.7663,19.7663,46200.0
2011-05-16 15:25:00,33.56,33.58,33.55,33.55,40500.0,19.7722,19.784,19.7663,19.7663,40500.0
2011-05-16 15:30:00,33.55,33.58,33.55,33.57,29700.0,19.7663,19.784,19.7663,19.7781,29700.0
2011-05-16 15:35:00,33.57,33.58,33.55,33.55,56600.0,19.7781,19.784,19.7663,19.7663,56600.0
2011-05-16 15:40:00,33.55,33.57,33.55,33.55,78500.0,19.7663,19.7781,19.7663,19.7663,78500.0
2011-05-16 15:45:00,33.55,33.56,33.45,33.47,86500.0,19.7663,19.7722,19.7074,19.7192,86500.0
2011-05-16 15:50:00,33.47,33.52,33.46,33.5,62200.0,19.7192,19.7487,19.7133,19.7369,62200.0
2011-05-16 15:55:00,33.5,33.54,33.5,33.54,90800.0,19.7369,19.7604,19.7369,19.7604,90800.0
2011-05-17 09:30:00,33.49,33.56,33.43,33.56,30500.0,19.731,19.7722,19.6956,19.7722,30500.0
2011-05-17 09:35:00,33.54,33.63,33.53,33.61,21100.0,19.7604,19.8135,19.7546,19.8017,21100.0
2011-05-17 09:40:00,33.62,33.75,33.62,33.75,36200.0,19.8076,19.8842,19.8076,19.8842,36200.0
2011-05-17 09:45:00,33.74,33.76,33.71,33.73,26300.0,19.8783,19.8901,19.8606,19.8724,26300.0
2011-05-17 09:50:00,33.73,33.8,33.72,33.79,31300.0,19.8724,19.9136,19.8665,19.9077,31300.0
2011-05-17 09:55:00,33.79,33.86,33.78,33.85,51900.0,19.9077,19.949,19.9018,19.9431,51900.0
2011-05-17 10:00:00,33.84,33.87,33.71,33.72,30400.0,19.9372,19.9549,19.8606,19.8665,30400.0
2011-05-17 10:05:00,33.72,33.72,33.65,33.68,17700.0,19.8665,19.8665,19.8253,19.8429,17700.0
2011-05-17 10:10:00,33.69,33.74,33.68,33.7,24800.0,19.8488,19.8783,19.8429,19.8547,24800.0
2011-05-17 10:15:00,33.71,33.78,33.71,33.77,33800.0,19.8606,19.9018,19.8606,19.896,33800.0
2011-05-17 10:20:00,33.77,33.77,33.74,33.74,12400.0,19.896,19.896,19.8783,19.8783,12400.0
2011-05-17 10:25:00,33.74,33.84,33.74,33.83,14600.0,19.8783,19.9372,19.8783,19.9313,14600.0
2011-05-17 10:30:00,33.83,33.84,33.72,33.73,15500.0,19.9313,19.9372,19.8665,19.8724,15500.0
2011-05-17 10:35:00,33.72,33.72,33.68,33.68,9200.0,19.8665,19.8665,19.8429,19.8429,9200.0
2011-05-17 10:40:00,33.68,33.73,33.67,33.7,10400.0,19.8429,19.8724,19.837,19.8547,10400.0
2011-05-17 10:45:00,33.69,33.69,33.63,33.68,17100.0,19.8488,19.8488,19.8135,19.8429,17100.0
2011-05-17 10:50:00,33.67,33.73,33.66,33.72,10800.0,19.837,19.8724,19.8311,19.8665,10800.0
2011-05-17 10:55:00,33.73,33.83,33.73,33.82,21300.0,19.8724,19.9313,19.8724,19.9254,21300.0
2011-05-17 11:00:00,33.81,33.85,33.79,33.83,27000.0,19.9195,19.9431,19.9077,19.9313,27000.0
2011-05-17 11:05:00,33.82,33.82,33.72,33.74,21700.0,19.9254,19.9254,19.8665,19.8783,21700.0
2011-05-17 11:10:00,33.73,33.81,33.73,33.8,19400.0,19.8724,19.9195,19.8724,19.9136,19400.0
2011-05-17 11:15:00,33.82,33.82,33.74,33.78,15900.0,19.9254,19.9254,19.8783,19.9018,15900.0
2011-05-17 11:20:00,33.78,33.86,33.78,33.83,17200.0,19.9018,19.949,19.9018,19.9313,17200.0
2011-05-17 11:25:00,33.82,33.82,33.68,33.73,35600.0,19.9254,19.9254,19.8429,19.8724,35600.0
2011-05-17 11:30:00,33.72,33.76,33.69,33.69,20700.0,19.8665,19.8901,19.8488,19.8488,20700.0
2011-05-17 11:35:00,33.7,33.71,33.64,33.64,51800.0,19.8547,19.8606,19.8194,19.8194,51800.0
2011-05-17 11:40:00,33.64,33.69,33.64,33.69,11700.0,19.8194,19.8488,19.8194,19.8488,11700.0
2011-05-17 11:45:00,33.7,33.76,33.7,33.76,16900.0,19.8547,19.8901,19.8547,19.8901,16900.0
2011-05-17 11:50:00,33.76,33.79,33.74,33.74,22200.0,19.8901,19.9077,19.8783,19.8783,22200.0
2011-05-17 11:55:00,33.74,33.79,33.73,33.74,23300.0,19.8783,19.9077,19.8724,19.8783,23300.0
2011-05-17 12:00:00,33.74,33.79,33.74,33.75,16400.0,19.8783,19.9077,19.8783,19.8842,16400.0
2011-05-17 12:05:00,33.75,33.75,33.72,33.73,8500.0,19.8842,19.8842,19.8665,19.8724,8500.0
2011-05-17 12:10:00,33.73,33.74,33.7,33.72,16700.0,19.8724,19.8783,19.8547,19.8665,16700.0
2011-05-17 12:15:00,33.71,33.75,33.71,33.75,14400.0,19.8606,19.8842,19.8606,19.8842,14400.0
2011-05-17 12:20:00,33.75,33.78,33.75,33.76,11400.0,19.8842,19.9018,19.8842,19.8901,11400.0
2011-05-17 12:25:00,33.75,33.75,33.69,33.71,16500.0,19.8842,19.8842,19.8488,19.8606,16500.0
2011-05-17 12:30:00,33.71,33.72,33.67,33.71,13000.0,19.8606,19.8665,19.837,19.8606,13000.0
2011-05-17 12:35:00,33.71,33.72,33.71,33.72,4900.0,19.8606,19.8665,19.8606,19.8665,4900.0
2011-05-17 12:40:00,33.72,33.75,33.68,33.68,19200.0,19.8665,19.8842,19.8429,19.8429,19200.0
2011-05-17 12:45:00,33.68,33.68,33.61,33.61,11300.0,19.8429,19.8429,19.8017,19.8017,11300.0
2011-05-17 12:50:00,33.62,33.64,33.61,33.63,12100.0,19.8076,19.8194,19.8017,19.8135,12100.0
2011-05-17 12:55:00,33.62,33.65,33.6,33.65,6900.0,19.8076,19.8253,19.7958,19.8253,6900.0
2011-05-17 13:00:00,33.65,33.68,33.65,33.68,5500.0,19.8253,19.8429,19.8253,19.8429,5500.0
2011-05-17 13:05:00,33.68,33.7,33.67,33.7,5700.0,19.8429,19.8547,19.837,19.8547,5700.0
2011-05-17 13:10:00,33.69,33.73,33.68,33.73,17400.0,19.8488,19.8724,19.8429,19.8724,17400.0
2011-05-17 13:15:00,33.73,33.77,33.73,33.77,12600.0,19.8724,19.896,19.8724,19.896,12600.0
2011-05-17 13:20:00,33.77,33.77,33.72,33.75,23400.0,19.896,19.896,19.8665,19.8842,23400.0
2011-05-17 13:25:00,33.76,33.8,33.76,33.79,11000.0,19.8901,19.9136,19.8901,19.9077,11000.0
2011-05-17 13:30:00,33.78,33.82,33.76,33.76,16200.0,19.9018,19.9254,19.8901,19.8901,16200.0
2011-05-17 13:35:00,33.76,33.78,33.74,33.75,13300.0,19.8901,19.9018,19.8783,19.8842,13300.0
2011-05-17 13:40:00,33.75,33.82,33.74,33.81,10900.0,19.8842,19.9254,19.8783,19.9195,10900.0
2011-05-17 13:45:00,33.8,33.82,33.79,33.81,26100.0,19.9136,19.9254,19.9077,19.9195,26100.0
2011-05-17 13:50:00,33.8,33.82,33.79,33.79,15600.0,19.9136,19.9254,19.9077,19.9077,15600.0
2011-05-17 13:55:00,33.79,33.81,33.78,33.79,16100.0,19.9077,19.9195,19.9018,19.9077,16100.0
2011-05-17 14:00:00,33.79,33.82,33.79,33.8,30600.0,19.9077,19.9254,19.9077,19.9136,30600.0
2011-05-17 14:05:00,33.8,33.82,33.79,33.82,25600.0,19.9136,19.9254,19.9077,19.9254,25600.0
2011-05-17 14:10:00,33.82,33.85,33.82,33.85,24100.0,19.9254,19.9431,19.9254,19.9431,24100.0
2011-05-17 14:15:00,33.85,33.87,33.8,33.82,70900.0,19.9431,19.9549,19.9136,19.9254,70900.0
2011-05-17 14:20:00,33.82,33.84,33.79,33.8,37300.0,19.9254,19.9372,19.9077,19.9136,37300.0
2011-05-17 14:25:00,33.79,33.84,33.79,33.82,22200.0,19.9077,19.9372,19.9077,19.9254,22200.0
2011-05-17 14:30:00,33.82,33.83,33.8,33.81,23400.0,19.9254,19.9313,19.9136,19.9195,23400.0
2011-05-17 14:35:00,33.81,33.83,33.79,33.83,17300.0,19.9195,19.9313,19.9077,19.9313,17300.0
2011-05-17 14:40:00,33.82,33.83,33.81,33.82,18600.0,19.9254,19.9313,19.9195,19.9254,18600.0
2011-05-17 14:45:00,33.8,33.86,33.8,33.85,26500.0,19.9136,19.949,19.9136,19.9431,26500.0
2011-05-17 14:50:00,33.85,33.89,33.85,33.89,31300.0,19.9431,19.9667,19.9431,19.9667,31300.0
2011-05-17 14:55:00,33.88,33.9,33.85,33.9,51500.0,19.9608,19.9725,19.9431,19.9725,51500.0
2011-05-17 15:00:00,33.89,33.9,33.84,33.88,40300.0,19.9667,19.9725,19.9372,19.9608,40300.0
2011-05-17 15:05:00,33.87,33.9,33.86,33.89,83800.0,19.9549,19.9725,19.949,19.9667,83800.0
2011-05-17 15:10:00,33.89,33.91,33.87,33.88,42800.0,19.9667,19.9784,19.9549,19.9608,42800.0
2011-05-17 15:15:00,33.87,33.88,33.84,33.84,58800.0,19.9549,19.9608,19.9372,19.9372,58800.0
2011-05-17 15:20:00,33.84,33.87,33.81,33.82,55200.0,19.9372,19.9549,19.9195,19.9254,55200.0
2011-05-17 15:25:00,33.82,33.85,33.81,33.82,51900.0,19.9254,19.9431,19.9195,19.9254,51900.0
2011-05-17 15:30:00,33.83,33.88,33.83,33.85,47500.0,19.9313,19.9608,19.9313,19.9431,47500.0
2011-05-17 15:35:00,33.86,33.9,33.82,33.83,69200.0,19.949,19.9725,19.9254,19.9313,69200.0
2011-05-17 15:40:00,33.84,33.84,33.76,33.76,42800.0,19.9372,19.9372,19.8901,19.8901,42800.0
2011-05-17 15:45:00,33.77,33.83,33.75,33.82,64300.0,19.896,19.9313,19.8842,19.9254,64300.0
2011-05-17 15:50:00,33.81,33.82,33.77,33.8,58600.0,19.9195,19.9254,19.896,19.9136,58600.0
2011-05-17 15:55:00,33.8,33.84,33.8,33.83,80400.0,19.9136,19.9372,19.9136,19.9313,80400.0
2011-05-18 09:30:00,33.82,33.82,33.61,33.62,37200.0,19.9254,19.9254,19.8017,19.8076,37200.0
2011-05-18 09:35:00,33.61,33.67,33.61,33.62,15900.0,19.8017,19.837,19.8017,19.8076,15900.0
2011-05-18 09:40:00,33.63,33.66,33.51,33.52,25700.0,19.8135,19.8311,19.7428,19.7487,25700.0
2011-05-18 09:45:00,33.52,33.61,33.5,33.59,39100.0,19.7487,19.8017,19.7369,19.7899,39100.0
2011-05-18 09:50:00,33.58,33.64,33.55,33.58,27600.0,19.784,19.8194,19.7663,19.784,27600.0
2011-05-18 09:55:00,33.57,33.58,33.49,33.49,40100.0,19.7781,19.784,19.731,19.731,40100.0
2011-05-18 10:00:00,33.49,33.58,33.44,33.58,29800.0,19.731,19.784,19.7015,19.784,29800.0
2011-05-18 10:05:00,33.58,33.64,33.55,33.57,22200.0,19.784,19.8194,19.7663,19.7781,22200.0
2011-05-18 10:10:00,33.57,33.57,33.52,33.52,15900.0,19.7781,19.7781,19.7487,19.7487,15900.0
2011-05-18 10:15:00,33.51,33.58,33.51,33.57,19700.0,19.7428,19.784,19.7428,19.7781,19700.0
2011-05-18 10:20:00,33.58,33.62,33.55,33.56,35600.0,19.784,19.8076,19.7663,19.7722,35600.0
2011-05-18 10:25:00,33.56,33.59,33.52,33.57,33200.0,19.7722,19.7899,19.7487,19.7781,33200.0
2011-05-18 10:30:00,33.56,33.58,33.55,33.58,18400.0,19.7722,19.784,19.7663,19.784,18400.0
2011-05-18 10:35:00,33.58,33.69,33.58,33.6,46300.0,19.784,19.8488,19.784,19.7958,46300.0
2011-05-18 10:40:00,33.58,33.61,33.57,33.6,3800.0,19.784,19.8017,19.7781,19.7958,3800.0
2011-05-18 10:45:00,33.59,33.6,33.54,33.6,82000.0,19.7899,19.7958,19.7604,19.7958,82000.0
2011-05-18 10:50:00,33.6,33.65,33.6,33.65,15300.0,19.7958,19.8253,19.7958,19.8253,15300.0
2011-05-18 10:55:00,33.65,33.7,33.64,33.69,9100.0,19.8253,19.8547,19.8194,19.8488,9100.0
2011-05-18 11:00:00,33.68,33.78,33.68,33.77,17200.0,19.8429,19.9018,19.8429,19.896,17200.0
2011-05-18 11:05:00,33.76,33.76,33.68,33.68,22000.0,19.8901,19.8901,19.8429,19.8429,22000.0
2011-05-18 11:10:00,33.69,33.69,33.67,33.69,7700.0,19.8488,19.8488,19.837,19.8488,7700.0
2011-05-18 11:15:00,33.69,33.74,33.67,33.74,26400.0,19.8488,19.8783,19.837,19.8783,26400.0
2011-05-18 11:20:00,33.73,33.78,33.71,33.71,66100.0,19.8724,19.9018,19.8606,19.8606,66100.0
2011-05-18 11:25:00,33.72,33.74,33.71,33.73,3000.0,19.8665,19.8783,19.8606,19.8724,3000.0
2011-05-18 11:30:00,33.73,33.77,33.73,33.76,11700.0,19.8724,19.896,19.8724,19.8901,11700.0
2011-05-18 11:35:00,33.76,33.79,33.76,33.77,10700.0,19.8901,19.9077,19.8901,19.896,10700.0
2011-05-18 11:40:00,33.76,33.77,33.72,33.74,30100.0,19.8901,19.896,19.8665,19.8783,30100.0
2011-05-18 11:45:00,33.74,33.75,33.69,33.69,17000.0,19.8783,19.8842,19.8488,19.8488,17000.0
2011-05-18 11:50:00,33.69,33.69,33.68,33.69,2600.0,19.8488,19.8488,19.8429,19.8488,2600.0
2011-05-18 11:55:00,33.68,33.69,33.68,33.68,5000.0,19.8429,19.8488,19.8429,19.8429,5000.0
2011-05-18 12:00:00,33.69,33.69,33.65,33.65,8500.0,19.8488,19.8488,19.8253,19.8253,8500.0
2011-05-18 12:05:00,33.65,33.66,33.61,33.61,17300.0,19.8253,19.8311,19.8017,19.8017,17300.0
2011-05-18 12:10:00,33.61,33.61,33.58,33.59,19900.0,19.8017,19.8017,19.784,19.7899,19900.0
2011-05-18 12:15:00,33.59,33.63,33.59,33.62,16200.0,19.7899,19.8135,19.7899,19.8076,16200.0
2011-05-18 12:20:00,33.62,33.62,33.61,33.62,4200.0,19.8076,19.8076,19.8017,19.8076,4200.0
2011-05-18 12:25:00,33.61,33.65,33.61,33.63,17600.0,19.8017,19.8253,19.8017,19.8135,17600.0
2011-05-18 12:30:00,33.64,33.66,33.64,33.66,17100.0,19.8194,19.8311,19.8194,19.8311,17100.0
2011-05-18 12:35:00,33.66,33.66,33.65,33.66,5000.0,19.8311,19.8311,19.8253,19.8311,5000.0
2011-05-18 12:40:00,33.66,33.67,33.65,33.66,4300.0,19.8311,19.837,19.8253,19.8311,4300.0
2011-05-18 12:45:00,33.67,33.69,33.66,33.68,16900.0,19.837,19.8488,19.8311,19.8429,16900.0
2011-05-18 12:50:00,33.68,33.68,33.66,33.68,7500.0,19.8429,19.8429,19.8311,19.8429,7500.0
2011-05-18 12:55:00,33.68,33.7,33.67,33.68,8000.0,19.8429,19.8547,19.837,19.8429,8000.0
2011-05-18 13:00:00,33.67,33.68,33.65,33.67,8400.0,19.837,19.8429,19.8253,19.837,8400.0
2011-05-18 13:05:00,33.67,33.7,33.67,33.7,12800.0,19.837,19.8547,19.837,19.8547,12800.0
2011-05-18 13:10:00,33.7,33.71,33.7,33.7,13600.0,19.8547,19.8606,19.8547,19.8547,13600.0
2011-05-18 13:15:00,33.7,33.71,33.69,33.7,20100.0,19.8547,19.8606,19.8488,19.8547,20100.0
2011-05-18 13:20:00,33.7,33.72,33.69,33.7,15900.0,19.8547,19.8665,19.8488,19.8547,15900.0
2011-05-18 13:25:00,33.7,33.7,33.66,33.66,13600.0,19.8547,19.8547,19.8311,19.8311,13600.0
2011-05-18 13:30:00,33.66,33.69,33.65,33.69,15800.0,19.8311,19.8488,19.8253,19.8488,15800.0
2011-05-18 13:35:00,33.69,33.71,33.69,33.7,18500.0,19.8488,19.8606,19.8488,19.8547,18500.0
2011-05-18 13:40:00,33.7,33.7,33.69,33.7,6200.0,19.8547,19.8547,19.8488,19.8547,6200.0
2011-05-18 13:45:00,33.7,33.7,33.68,33.7,109700.0,19.8547,19.8547,19.8429,19.8547,109700.0
2011-05-18 13:50:00,33.7,33.73,33.68,33.71,150800.0,19.8547,19.8724,19.8429,19.8606,150800.0
2011-05-18 13:55:00,33.71,33.78,33.71,33.78,49200.0,19.8606,19.9018,19.8606,19.9018,49200.0
2011-05-18 14:00:00,33.79,33.86,33.78,33.82,115000.0,19.9077,19.949,19.9018,19.9254,115000.0
2011-05-18 14:05:00,33.82,33.87,33.8,33.83,20500.0,19.9254,19.9549,19.9136,19.9313,20500.0
2011-05-18 14:10:00,33.84,33.85,33.81,33.81,7200.0,19.9372,19.9431,19.9195,19.9195,7200.0
2011-05-18 14:15:00,33.81,33.82,33.76,33.78,24000.0,19.9195,19.9254,19.8901,19.9018,24000.0
2011-05-18 14:20:00,33.78,33.78,33.76,33.76,15800.0,19.9018,19.9018,19.8901,19.8901,15800.0
2011-05-18 14:25:00,33.77,33.82,33.76,33.79,29100.0,19.896,19.9254,19.8901,19.9077,29100.0
2011-05-18 14:30:00,33.79,33.8,33.78,33.78,17900.0,19.9077,19.9136,19.9018,19.9018,17900.0
2011-05-18 14:35:00,33.78,33.8,33.72,33.73,38900.0,19.9018,19.9136,19.8665,19.8724,38900.0
2011-05-18 14:40:00,33.73,33.8,33.73,33.79,26900.0,19.8724,19.9136,19.8724,19.9077,26900.0
2011-05-18 14:45:00,33.79,33.83,33.76,33.77,36800.0,19.9077,19.9313,19.8901,19.896,36800.0
2011-05-18 14:50:00,33.76,33.82,33.75,33.81,23000.0,19.8901,19.9254,19.8842,19.9195,23000.0
2011-05-18 14:55:00,33.8,33.82,33.76,33.77,23000.0,19.9136,19.9254,19.8901,19.896,23000.0
2011-05-18 15:00:00,33.77,33.85,33.76,33.84,28300.0,19.896,19.9431,19.8901,19.9372,28300.0
2011-05-18 15:05:00,33.84,33.85,33.8,33.8,27400.0,19.9372,19.9431,19.9136,19.9136,27400.0
2011-05-18 15:10:00,33.8,33.83,33.8,33.81,14200.0,19.9136,19.9313,19.9136,19.9195,14200.0
2011-05-18 15:15:00,33.81,33.84,33.8,33.84,12800.0,19.9195,19.9372,19.9136,19.9372,12800.0
2011-05-18 15:20:00,33.84,33.85,33.83,33.84,30600.0,19.9372,19.9431,19.9313,19.9372,30600.0
2011-05-18 15:25:00,33.84,33.87,33.82,33.87,25300.0,19.9372,19.9549,19.9254,19.9549,25300.0
2011-05-18 15:30:00,33.86,33.88,33.85,33.85,23500.0,19.949,19.9608,19.9431,19.9431,23500.0
2011-05-18 15:35:00,33.85,33.87,33.83,33.86,37000.0,19.9431,19.9549,19.9313,19.949,37000.0
2011-05-18 15:40:00,33.86,33.91,33.85,33.9,34700.0,19.949,19.9784,19.9431,19.9725,34700.0
2011-05-18 15:45:00,33.9,33.95,33.89,33.92,50200.0,19.9725,20.002,19.9667,19.9843,50200.0
2011-05-18 15:50:00,33.92,33.96,33.9,33.93,76600.0,19.9843,20.0079,19.9725,19.9902,76600.0
2011-05-18 15:55:00,33.93,33.93,33.91,33.92,129300.0,19.9902,19.9902,19.9784,19.9843,129300.0
2011-05-19 09:30:00,33.96,34.02,33.9,34.02,158500.0,20.0079,20.0432,19.9725,20.0432,158500.0
2011-05-19 09:35:00,34.01,34.09,33.97,33.98,27100.0,20.0374,20.0845,20.0138,20.0197,27100.0
2011-05-19 09:40:00,33.99,34.09,33.99,34.06,19200.0,20.0256,20.0845,20.0256,20.0668,19200.0
2011-05-19 09:45:00,34.05,34.08,34.0,34.03,12100.0,20.0609,20.0786,20.0315,20.0491,12100.0
2011-05-19 09:50:00,34.03,34.07,33.99,34.02,96400.0,20.0491,20.0727,20.0256,20.0432,96400.0
2011-05-19 09:55:00,34.02,34.05,34.02,34.04,23500.0,20.0432,20.0609,20.0432,20.055,23500.0
2011-05-19 10:00:00,34.04,34.07,33.97,34.06,30600.0,20.055,20.0727,20.0138,20.0668,30600.0
2011-05-19 10:05:00,34.04,34.12,34.02,34.12,55000.0,20.055,20.1022,20.0432,20.1022,55000.0
2011-05-19 10:10:00,34.12,34.14,34.08,34.11,38200.0,20.1022,20.1139,20.0786,20.0963,38200.0
2011-05-19 10:15:00,34.11,34.12,34.1,34.1,19900.0,20.0963,20.1022,20.0904,20.0904,19900.0
2011-05-19 10:20:00,34.1,34.11,34.04,34.05,21200.0,20.0904,20.0963,20.055,20.0609,21200.0
2011-05-19 10:25:00,34.04,34.08,34.04,34.07,14500.0,20.055,20.0786,20.055,20.0727,14500.0
2011-05-19 10:30:00,34.07,34.08,34.05,34.05,27200.0,20.0727,20.0786,20.0609,20.0609,27200.0
2011-05-19 10:35:00,34.06,34.1,34.03,34.06,17800.0,20.0668,20.0904,20.0491,20.0668,17800.0
2011-05-19 10:40:00,34.06,34.09,34.02,34.05,66100.0,20.0668,20.0845,20.0432,20.0609,66100.0
2011-05-19 10:45:00,34.04,34.08,34.04,34.04,14600.0,20.055,20.0786,20.055,20.055,14600.0
2011-05-19 10:50:00,34.04,34.1,34.02,34.07,48400.0,20.055,20.0904,20.0432,20.0727,48400.0
2011-05-19 10:55:00,34.06,34.15,34.06,34.14,48700.0,20.0668,20.1198,20.0668,20.1139,48700.0
2011-05-19 11:00:00,34.14,34.15,34.07,34.11,29800.0,20.1139,20.1198,20.0727,20.0963,29800.0
2011-05-19 11:05:00,34.11,34.13,34.08,34.08,38900.0,20.0963,20.1081,20.0786,20.0786,38900.0
2011-05-19 11:10:00,34.07,34.11,34.0,34.0,60800.0,20.0727,20.0963,20.0315,20.0315,60800.0
2011-05-19 11:15:00,34.01,34.05,33.98,34.0,97000.0,20.0374,20.0609,20.0197,20.0315,97000.0
2011-05-19 11:20:00,34.0,34.01,33.95,34.0,30400.0,20.0315,20.0374,20.002,20.0315,30400.0
2011-05-19 11:25:00,34.0,34.02,33.99,34.0,17200.0,20.0315,20.0432,20.0256,20.0315,17200.0
2011-05-19 11:30:00,34.0,34.03,33.99,34.0,26300.0,20.0315,20.0491,20.0256,20.0315,26300.0
2011-05-19 11:35:00,34.01,34.07,34.0,34.06,20000.0,20.0374,20.0727,20.0315,20.0668,20000.0
2011-05-19 11:40:00,34.06,34.06,34.01,34.03,9400.0,20.0668,20.0668,20.0374,20.0491,9400.0
2011-05-19 11:45:00,34.02,34.03,34.0,34.01,12900.0,20.0432,20.0491,20.0315,20.0374,12900.0
2011-05-19 11:50:00,34.0,34.04,34.0,34.01,16900.0,20.0315,20.055,20.0315,20.0374,16900.0
2011-05-19 11:55:00,34.01,34.03,34.0,34.01,13000.0,20.0374,20.0491,20.0315,20.0374,13000.0
2011-05-19 12:00:00,34.0,34.02,34.0,34.01,12800.0,20.0315,20.0432,20.0315,20.0374,12800.0
2011-05-19 12:05:00,34.0,34.02,34.0,34.01,10600.0,20.0315,20.0432,20.0315,20.0374,10600.0
2011-05-19 12:10:00,34.01,34.04,34.01,34.04,8000.0,20.0374,20.055,20.0374,20.055,8000.0
2011-05-19 12:15:00,34.05,34.05,34.0,34.03,12600.0,20.0609,20.0609,20.0315,20.0491,12600.0
2011-05-19 12:20:00,34.03,34.03,34.0,34.0,14600.0,20.0491,20.0491,20.0315,20.0315,14600.0
2011-05-19 12:25:00,34.0,34.1,34.0,34.08,33700.0,20.0315,20.0904,20.0315,20.0786,33700.0
2011-05-19 12:30:00,34.08,34.1,34.06,34.08,9900.0,20.0786,20.0904,20.0668,20.0786,9900.0
2011-05-19 12:35:00,34.08,34.08,34.04,34.07,14400.0,20.0786,20.0786,20.055,20.0727,14400.0
2011-05-19 12:40:00,34.07,34.07,34.03,34.05,70500.0,20.0727,20.0727,20.0491,20.0609,70500.0
2011-05-19 12:45:00,34.06,34.09,34.02,34.05,20000.0,20.0668,20.0845,20.0432,20.0609,20000.0
2011-05-19 12:50:00,34.05,34.08,34.05,34.07,7300.0,20.0609,20.0786,20.0609,20.0727,7300.0
2011-05-19 12:55:00,34.07,34.07,34.01,34.02,11500.0,20.0727,20.0727,20.0374,20.0432,11500.0
2011-05-19 13:00:00,34.02,34.06,34.02,34.05,9800.0,20.0432,20.0668,20.0432,20.0609,9800.0
2011-05-19 13:05:00,34.05,34.1,34.05,34.09,8200.0,20.0609,20.0904,20.0609,20.0845,8200.0
2011-05-19 13:10:00,34.1,34.12,34.06,34.1,16500.0,20.0904,20.1022,20.0668,20.0904,16500.0
2011-05-19 13:15:00,34.09,34.1,34.04,34.1,45600.0,20.0845,20.0904,20.055,20.0904,45600.0
2011-05-19 13:20:00,34.1,34.11,34.09,34.09,10600.0,20.0904,20.0963,20.0845,20.0845,10600.0
2011-05-19 13:25:00,34.09,34.12,34.08,34.09,10200.0,20.0845,20.1022,20.0786,20.0845,10200.0
2011-05-19 13:30:00,34.09,34.09,34.07,34.09,10000.0,20.0845,20.0845,20.0727,20.0845,10000.0
2011-05-19 13:35:00,34.08,34.08,34.06,34.06,6000.0,20.0786,20.0786,20.0668,20.0668,6000.0
2011-05-19 13:40:00,34.06,34.06,34.03,34.03,15400.0,20.0668,20.0668,20.0491,20.0491,15400.0
2011-05-19 13:45:00,34.03,34.05,34.02,34.05,8000.0,20.0491,20.0609,20.0432,20.0609,8000.0
2011-05-19 13:50:00,34.04,34.08,34.03,34.08,10500.0,20.055,20.0786,20.0491,20.0786,10500.0
2011-05-19 13:55:00,34.07,34.09,34.06,34.07,17600.0,20.0727,20.0845,20.0668,20.0727,17600.0
2011-05-19 14:00:00,34.08,34.09,34.06,34.09,4900.0,20.0786,20.0845,20.0668,20.0845,4900.0
2011-05-19 14:05:00,34.09,34.11,34.08,34.09,10800.0,20.0845,20.0963,20.0786,20.0845,10800.0
2011-05-19 14:10:00,34.09,34.09,34.02,34.05,20100.0,20.0845,20.0845,20.0432,20.0609,20100.0
2011-05-19 14:15:00,34.05,34.06,34.01,34.02,13900.0,20.0609,20.0668,20.0374,20.0432,13900.0
2011-05-19 14:20:00,34.02,34.04,34.01,34.02,11300.0,20.0432,20.055,20.0374,20.0432,11300.0
2011-05-19 14:25:00,34.02,34.08,34.0,34.08,47800.0,20.0432,20.0786,20.0315,20.0786,47800.0
2011-05-19 14:30:00,34.07,34.09,34.05,34.08,19700.0,20.0727,20.0845,20.0609,20.0786,19700.0
2011-05-19 14:35:00,34.09,34.09,34.06,34.07,7800.0,20.0845,20.0845,20.0668,20.0727,7800.0
2011-05-19 14:40:00,34.08,34.09,34.0,34.01,52400.0,20.0786,20.0845,20.0315,20.0374,52400.0
2011-05-19 14:45:00,34.01,34.05,34.0,34.01,19900.0,20.0374,20.0609,20.0315,20.0374,19900.0
2011-05-19 14:50:00,34.01,34.07,34.01,34.07,18500.0,20.0374,20.0727,20.0374,20.0727,18500.0
2011-05-19 14:55:00,34.06,34.08,34.02,34.08,36600.0,20.0668,20.0786,20.0432,20.0786,36600.0
2011-05-19 15:00:00,34.08,34.12,34.07,34.09,45800.0,20.0786,20.1022,20.0727,20.0845,45800.0
2011-05-19 15:05:00,34.09,34.15,34.09,34.14,59600.0,20.0845,20.1198,20.0845,20.1139,59600.0
2011-05-19 15:10:00,34.14,34.15,34.1,34.11,24800.0,20.1139,20.1198,20.0904,20.0963,24800.0
2011-05-19 15:15:00,34.11,34.17,34.1,34.16,57100.0,20.0963,20.1316,20.0904,20.1257,57100.0
2011-05-19 15:20:00,34.16,34.17,34.14,34.16,39800.0,20.1257,20.1316,20.1139,20.1257,39800.0
2011-05-19 15:25:00,34.16,34.16,34.14,34.14,27800.0,20.1257,20.1257,20.1139,20.1139,27800.0
2011-05-19 15:30:00,34.14,34.18,34.09,34.11,38700.0,20.1139,20.1375,20.0845,20.0963,38700.0
2011-05-19 15:35:00,34.1,34.16,34.09,34.15,35800.0,20.0904,20.1257,20.0845,20.1198,35800.0
2011-05-19 15:40:00,34.15,34.16,34.11,34.12,28300.0,20.1198,20.1257,20.0963,20.1022,28300.0
2011-05-19 15:45:00,34.13,34.18,34.13,34.17,52700.0,20.1081,20.1375,20.1081,20.1316,52700.0
2011-05-19 15:50:00,34.18,34.2,34.15,34.2,67000.0,20.1375,20.1493,20.1198,20.1493,67000.0
2011-05-19 15:55:00,34.19,34.2,34.16,34.19,104900.0,20.1434,20.1493,20.1257,20.1434,104900.0
2011-05-20 09:30:00,34.07,34.18,34.0,34.1,177800.0,20.0727,20.1375,20.0315,20.0904,177800.0
2011-05-20 09:35:00,34.13,34.22,34.12,34.17,52200.0,20.1081,20.1611,20.1022,20.1316,52200.0
2011-05-20 09:40:00,34.17,34.2,34.1,34.14,41900.0,20.1316,20.1493,20.0904,20.1139,41900.0
2011-05-20 09:45:00,34.13,34.16,34.11,34.14,38000.0,20.1081,20.1257,20.0963,20.1139,38000.0
2011-05-20 09:50:00,34.13,34.15,34.06,34.06,30500.0,20.1081,20.1198,20.0668,20.0668,30500.0
2011-05-20 09:55:00,34.06,34.14,34.06,34.14,28100.0,20.0668,20.1139,20.0668,20.1139,28100.0
2011-05-20 10:00:00,34.13,34.13,34.05,34.05,38300.0,20.1081,20.1081,20.0609,20.0609,38300.0
2011-05-20 10:05:00,34.05,34.06,33.98,34.02,30400.0,20.0609,20.0668,20.0197,20.0432,30400.0
2011-05-20 10:10:00,34.02,34.05,33.88,33.88,74800.0,20.0432,20.0609,19.9608,19.9608,74800.0
2011-05-20 10:15:00,33.88,33.97,33.86,33.95,22900.0,19.9608,20.0138,19.949,20.002,22900.0
2011-05-20 10:20:00,33.95,34.01,33.93,33.95,33900.0,20.002,20.0374,19.9902,20.002,33900.0
2011-05-20 10:25:00,33.96,33.99,33.96,33.99,8400.0,20.0079,20.0256,20.0079,20.0256,8400.0
2011-05-20 10:30:00,33.98,33.98,33.89,33.94,24700.0,20.0197,20.0197,19.9667,19.9961,24700.0
2011-05-20 10:35:00,33.94,33.94,33.85,33.85,57700.0,19.9961,19.9961,19.9431,19.9431,57700.0
2011-05-20 10:40:00,33.86,33.96,33.86,33.94,22900.0,19.949,20.0079,19.949,19.9961,22900.0
2011-05-20 10:45:00,33.94,33.94,33.89,33.93,80300.0,19.9961,19.9961,19.9667,19.9902,80300.0
2011-05-20 10:50:00,33.92,33.95,33.91,33.93,6200.0,19.9843,20.002,19.9784,19.9902,6200.0
2011-05-20 10:55:00,33.92,33.92,33.85,33.88,6300.0,19.9843,19.9843,19.9431,19.9608,6300.0
2011-05-20 11:00:00,33.88,33.93,33.86,33.92,14700.0,19.9608,19.9902,19.949,19.9843,14700.0
2011-05-20 11:05:00,33.93,33.96,33.92,33.96,17400.0,19.9902,20.0079,19.9843,20.0079,17400.0
2011-05-20 11:10:00,33.95,33.96,33.93,33.93,17600.0,20.002,20.0079,19.9902,19.9902,17600.0
2011-05-20 11:15:00,33.92,33.94,33.92,33.93,21500.0,19.9843,19.9961,19.9843,19.9902,21500.0
2011-05-20 11:20:00,33.92,33.92,33.9,33.92,12200.0,19.9843,19.9843,19.9725,19.9843,12200.0
2011-05-20 11:25:00,33.91,33.92,33.9,33.91,18000.0,19.9784,19.9843,19.9725,19.9784,18000.0
2011-05-20 11:30:00,33.92,33.95,33.9,33.95,22700.0,19.9843,20.002,19.9725,20.002,22700.0
2011-05-20 11:35:00,33.95,34.04,33.95,34.04,24100.0,20.002,20.055,20.002,20.055,24100.0
2011-05-20 11:40:00,34.05,34.05,34.02,34.04,6400.0,20.0609,20.0609,20.0432,20.055,6400.0
2011-05-20 11:45:00,34.04,34.06,34.03,34.04,6200.0,20.055,20.0668,20.0491,20.055,6200.0
2011-05-20 11:50:00,34.04,34.06,34.03,34.05,8500.0,20.055,20.0668,20.0491,20.0609,8500.0
2011-05-20 11:55:00,34.05,34.06,34.02,34.02,9800.0,20.0609,20.0668,20.0432,20.0432,9800.0
2011-05-20 12:00:00,34.03,34.04,34.01,34.02,11400.0,20.0491,20.055,20.0374,20.0432,11400.0
2011-05-20 12:05:00,34.01,34.01,33.98,33.99,18200.0,20.0374,20.0374,20.0197,20.0256,18200.0
2011-05-20 12:10:00,33.99,33.99,33.98,33.99,8400.0,20.0256,20.0256,20.0197,20.0256,8400.0
2011-05-20 12:15:00,33.99,34.04,33.99,34.0,7600.0,20.0256,20.055,20.0256,20.0315,7600.0
2011-05-20 12:20:00,34.0,34.06,34.0,34.05,15100.0,20.0315,20.0668,20.0315,20.0609,15100.0
2011-05-20 12:25:00,34.05,34.08,34.04,34.07,14900.0,20.0609,20.0786,20.055,20.0727,14900.0
2011-05-20 12:30:00,34.07,34.09,34.05,34.08,10800.0,20.0727,20.0845,20.0609,20.0786,10800.0
2011-05-20 12:35:00,34.08,34.09,34.05,34.08,16000.0,20.0786,20.0845,20.0609,20.0786,16000.0
2011-05-20 12:40:00,34.08,34.13,34.07,34.13,21400.0,20.0786,20.1081,20.0727,20.1081,21400.0
2011-05-20 12:45:00,34.13,34.14,34.1,34.11,12100.0,20.1081,20.1139,20.0904,20.0963,12100.0
2011-05-20 12:50:00,34.1,34.15,34.1,34.11,7200.0,20.0904,20.1198,20.0904,20.0963,7200.0
2011-05-20 12:55:00,34.1,34.11,34.08,34.08,7300.0,20.0904,20.0963,20.0786,20.0786,7300.0
2011-05-20 13:00:00,34.08,34.1,34.08,34.09,7300.0,20.0786,20.0904,20.0786,20.0845,7300.0
2011-05-20 13:05:00,34.08,34.09,34.07,34.07,10900.0,20.0786,20.0845,20.0727,20.0727,10900.0
2011-05-20 13:10:00,34.07,34.08,34.05,34.05,21100.0,20.0727,20.0786,20.0609,20.0609,21100.0
2011-05-20 13:15:00,34.05,34.1,34.04,34.1,6300.0,20.0609,20.0904,20.055,20.0904,6300.0
2011-05-20 13:20:00,34.09,34.11,34.08,34.11,14900.0,20.0845,20.0963,20.0786,20.0963,14900.0
2011-05-20 13:25:00,34.12,34.14,34.1,34.14,15300.0,20.1022,20.1139,20.0904,20.1139,15300.0
2011-05-20 13:30:00,34.14,34.16,34.11,34.15,11400.0,20.1139,20.1257,20.0963,20.1198,11400.0
2011-05-20 13:35:00,34.15,34.16,34.12,34.14,14200.0,20.1198,20.1257,20.1022,20.1139,14200.0
2011-05-20 13:40:00,34.15,34.2,34.14,34.2,15200.0,20.1198,20.1493,20.1139,20.1493,15200.0
2011-05-20 13:45:00,34.2,34.2,34.14,34.15,10500.0,20.1493,20.1493,20.1139,20.1198,10500.0
2011-05-20 13:50:00,34.15,34.19,34.14,34.18,10200.0,20.1198,20.1434,20.1139,20.1375,10200.0
2011-05-20 13:55:00,34.19,34.2,34.16,34.2,5600.0,20.1434,20.1493,20.1257,20.1493,5600.0
2011-05-20 14:00:00,34.2,34.22,34.18,34.18,13300.0,20.1493,20.1611,20.1375,20.1375,13300.0
2011-05-20 14:05:00,34.18,34.19,34.16,34.16,12300.0,20.1375,20.1434,20.1257,20.1257,12300.0
2011-05-20 14:10:00,34.16,34.18,34.14,34.18,32200.0,20.1257,20.1375,20.1139,20.1375,32200.0
2011-05-20 14:15:00,34.17,34.2,34.17,34.2,3000.0,20.1316,20.1493,20.1316,20.1493,3000.0
2011-05-20 14:20:00,34.19,34.21,34.14,34.21,36100.0,20.1434,20.1552,20.1139,20.1552,36100.0
2011-05-20 14:25:00,34.2,34.2,34.16,34.16,22100.0,20.1493,20.1493,20.1257,20.1257,22100.0
2011-05-20 14:30:00,34.16,34.17,34.11,34.11,23000.0,20.1257,20.1316,20.0963,20.0963,23000.0
2011-05-20 14:35:00,34.1,34.12,34.09,34.09,18000.0,20.0904,20.1022,20.0845,20.0845,18000.0
2011-05-20 14:40:00,34.09,34.14,34.09,34.13,21400.0,20.0845,20.1139,20.0845,20.1081,21400.0
2011-05-20 14:45:00,34.14,34.17,34.13,34.17,18700.0,20.1139,20.1316,20.1081,20.1316,18700.0
2011-05-20 14:50:00,34.16,34.16,34.11,34.11,19400.0,20.1257,20.1257,20.0963,20.0963,19400.0
2011-05-20 14:55:00,34.1,34.13,34.08,34.11,46700.0,20.0904,20.1081,20.0786,20.0963,46700.0
2011-05-20 15:00:00,34.1,34.13,34.1,34.13,23500.0,20.0904,20.1081,20.0904,20.1081,23500.0
2011-05-20 15:05:00,34.13,34.16,34.1,34.11,27800.0,20.1081,20.1257,20.0904,20.0963,27800.0
2011-05-20 15:10:00,34.1,34.17,34.1,34.15,37700.0,20.0904,20.1316,20.0904,20.1198,37700.0
2011-05-20 15:15:00,34.15,34.17,34.14,34.16,49500.0,20.1198,20.1316,20.1139,20.1257,49500.0
2011-05-20 15:20:00,34.15,34.17,34.13,34.16,65300.0,20.1198,20.1316,20.1081,20.1257,65300.0
2011-05-20 15:25:00,34.16,34.18,34.14,34.15,20900.0,20.1257,20.1375,20.1139,20.1198,20900.0
2011-05-20 15:30:00,34.15,34.2,34.13,34.19,43600.0,20.1198,20.1493,20.1081,20.1434,43600.0
2011-05-20 15:35:00,34.19,34.2,34.14,34.14,33000.0,20.1434,20.1493,20.1139,20.1139,33000.0
2011-05-20 15:40:00,34.14,34.16,34.14,34.15,28300.0,20.1139,20.1257,20.1139,20.1198,28300.0
2011-05-20 15:45:00,34.14,34.17,34.12,34.15,51400.0,20.1139,20.1316,20.1022,20.1198,51400.0
2011-05-20 15:50:00,34.15,34.15,34.05,34.06,147500.0,20.1198,20.1198,20.0609,20.0668,147500.0
2011-05-20 15:55:00,34.07,34.11,34.06,34.09,222500.0,20.0727,20.0963,20.0668,20.0845,222500.0
2011-05-23 09:30:00,33.99,33.99,33.76,33.89,80500.0,20.0256,20.0256,19.8901,19.9667,80500.0
2011-05-23 09:35:00,33.89,33.89,33.8,33.86,50000.0,19.9667,19.9667,19.9136,19.949,50000.0
2011-05-23 09:40:00,33.86,33.93,33.84,33.87,36200.0,19.949,19.9902,19.9372,19.9549,36200.0
2011-05-23 09:45:00,33.87,33.92,33.85,33.9,27200.0,19.9549,19.9843,19.9431,19.9725,27200.0
2011-05-23 09:50:00,33.9,33.91,33.87,33.9,17200.0,19.9725,19.9784,19.9549,19.9725,17200.0
2011-05-23 09:55:00,33.91,33.95,33.91,33.93,33100.0,19.9784,20.002,19.9784,19.9902,33100.0
2011-05-23 10:00:00,33.93,33.95,33.91,33.91,42800.0,19.9902,20.002,19.9784,19.9784,42800.0
2011-05-23 10:05:00,33.92,34.0,33.91,33.98,20500.0,19.9843,20.0315,19.9784,20.0197,20500.0
2011-05-23 10:10:00,33.98,33.99,33.92,33.94,12000.0,20.0197,20.0256,19.9843,19.9961,12000.0
2011-05-23 10:15:00,33.94,34.0,33.93,33.95,20300.0,19.9961,20.0315,19.9902,20.002,20300.0
2011-05-23 10:20:00,33.95,34.03,33.95,34.02,27100.0,20.002,20.0491,20.002,20.0432,27100.0
2011-05-23 10:25:00,34.02,34.11,34.0,34.11,73300.0,20.0432,20.0963,20.0315,20.0963,73300.0
2011-05-23 10:30:00,34.11,34.12,34.07,34.08,32200.0,20.0963,20.1022,20.0727,20.0786,32200.0
2011-05-23 10:35:00,34.07,34.09,34.04,34.08,20400.0,20.0727,20.0845,20.055,20.0786,20400.0
2011-05-23 10:40:00,34.07,34.07,34.04,34.06,16200.0,20.0727,20.0727,20.055,20.0668,16200.0
2011-05-23 10:45:00,34.06,34.07,33.95,33.98,27400.0,20.0668,20.0727,20.002,20.0197,27400.0
2011-05-23 10:50:00,33.97,34.05,33.95,34.02,43800.0,20.0138,20.0609,20.002,20.0432,43800.0
2011-05-23 10:55:00,34.02,34.02,33.96,33.98,25600.0,20.0432,20.0432,20.0079,20.0197,25600.0
2011-05-23 11:00:00,33.98,34.0,33.95,33.98,28900.0,20.0197,20.0315,20.002,20.0197,28900.0
2011-05-23 11:05:00,33.98,33.99,33.9,33.91,32900.0,20.0197,20.0256,19.9725,19.9784,32900.0
2011-05-23 11:10:00,33.91,33.94,33.86,33.94,58200.0,19.9784,19.9961,19.949,19.9961,58200.0
2011-05-23 11:15:00,33.93,33.93,33.9,33.92,18300.0,19.9902,19.9902,19.9725,19.9843,18300.0
2011-05-23 11:20:00,33.92,33.95,33.9,33.94,13400.0,19.9843,20.002,19.9725,19.9961,13400.0
2011-05-23 11:25:00,33.95,33.98,33.94,33.95,18100.0,20.002,20.0197,19.9961,20.002,18100.0
2011-05-23 11:30:00,33.94,33.94,33.88,33.88,19000.0,19.9961,19.9961,19.9608,19.9608,19000.0
2011-05-23 11:35:00,33.88,33.92,33.86,33.92,38000.0,19.9608,19.9843,19.949,19.9843,38000.0
2011-05-23 11:40:00,33.92,33.92,33.87,33.91,16300.0,19.9843,19.9843,19.9549,19.9784,16300.0
2011-05-23 11:45:00,33.92,33.94,33.89,33.91,16900.0,19.9843,19.9961,19.9667,19.9784,16900.0
2011-05-23 11:50:00,33.91,33.94,33.87,33.88,17200.0,19.9784,19.9961,19.9549,19.9608,17200.0
2011-05-23 11:55:00,33.89,33.9,33.88,33.88,8900.0,19.9667,19.9725,19.9608,19.9608,8900.0
2011-05-23 12:00:00,33.88,33.9,33.88,33.9,15200.0,19.9608,19.9725,19.9608,19.9725,15200.0
2011-05-23 12:05:00,33.89,33.89,33.87,33.88,16300.0,19.9667,19.9667,19.9549,19.9608,16300.0
2011-05-23 12:10:00,33.87,33.9,33.84,33.89,27600.0,19.9549,19.9725,19.9372,19.9667,27600.0
2011-05-23 12:15:00,33.89,33.89,33.84,33.86,15200.0,19.9667,19.9667,19.9372,19.949,15200.0
2011-05-23 12:20:00,33.87,33.89,33.86,33.89,11200.0,19.9549,19.9667,19.949,19.9667,11200.0
2011-05-23 12:25:00,33.89,33.93,33.88,33.91,16900.0,19.9667,19.9902,19.9608,19.9784,16900.0
2011-05-23 12:30:00,33.9,33.94,33.89,33.94,11500.0,19.9725,19.9961,19.9667,19.9961,11500.0
2011-05-23 12:35:00,33.94,33.94,33.93,33.93,5900.0,19.9961,19.9961,19.9902,19.9902,5900.0
2011-05-23 12:40:00,33.92,33.93,33.88,33.88,12300.0,19.9843,19.9902,19.9608,19.9608,12300.0
2011-05-23 12:45:00,33.88,33.96,33.88,33.96,21800.0,19.9608,20.0079,19.9608,20.0079,21800.0
2011-05-23 12:50:00,33.96,33.97,33.94,33.96,8600.0,20.0079,20.0138,19.9961,20.0079,8600.0
2011-05-23 12:55:00,33.96,33.96,33.95,33.96,9000.0,20.0079,20.0079,20.002,20.0079,9000.0
2011-05-23 13:00:00,33.95,33.95,33.92,33.94,15500.0,20.002,20.002,19.9843,19.9961,15500.0
2011-05-23 13:05:00,33.93,33.93,33.89,33.91,9400.0,19.9902,19.9902,19.9667,19.9784,9400.0
2011-05-23 13:10:00,33.91,33.94,33.91,33.94,11500.0,19.9784,19.9961,19.9784,19.9961,11500.0
2011-05-23 13:15:00,33.92,33.94,33.91,33.91,7500.0,19.9843,19.9961,19.9784,19.9784,7500.0
2011-05-23 13:20:00,33.92,33.92,33.89,33.89,8700.0,19.9843,19.9843,19.9667,19.9667,8700.0
2011-05-23 13:25:00,33.89,33.9,33.86,33.86,24900.0,19.9667,19.9725,19.949,19.949,24900.0
2011-05-23 13:30:00,33.86,33.9,33.86,33.89,9800.0,19.949,19.9725,19.949,19.9667,9800.0
2011-05-23 13:35:00,33.89,33.91,33.88,33.89,18100.0,19.9667,19.9784,19.9608,19.9667,18100.0
2011-05-23 13:40:00,33.88,33.89,33.86,33.86,4600.0,19.9608,19.9667,19.949,19.949,4600.0
2011-05-23 13:45:00,33.86,33.88,33.86,33.87,17000.0,19.949,19.9608,19.949,19.9549,17000.0
2011-05-23 13:50:00,33.87,33.88,33.85,33.85,8000.0,19.9549,19.9608,19.9431,19.9431,8000.0
2011-05-23 13:55:00,33.84,33.93,33.84,33.91,70700.0,19.9372,19.9902,19.9372,19.9784,70700.0
2011-05-23 14:00:00,33.91,33.91,33.87,33.87,7500.0,19.9784,19.9784,19.9549,19.9549,7500.0
2011-05-23 14:05:00,33.87,33.9,33.87,33.9,16600.0,19.9549,19.9725,19.9549,19.9725,16600.0
2011-05-23 14:10:00,33.91,33.92,33.89,33.91,69200.0,19.9784,19.9843,19.9667,19.9784,69200.0
2011-05-23 14:15:00,33.91,33.91,33.87,33.9,37600.0,19.9784,19.9784,19.9549,19.9725,37600.0
2011-05-23 14:20:00,33.9,33.9,33.88,33.9,23700.0,19.9725,19.9725,19.9608,19.9725,23700.0
2011-05-23 14:25:00,33.89,33.9,33.88,33.89,18300.0,19.9667,19.9725,19.9608,19.9667,18300.0
2011-05-23 14:30:00,33.89,33.91,33.87,33.9,28400.0,19.9667,19.9784,19.9549,19.9725,28400.0
2011-05-23 14:35:00,33.89,33.96,33.89,33.9,27700.0,19.9667,20.0079,19.9667,19.9725,27700.0
2011-05-23 14:40:00,33.9,33.91,33.87,33.88,22300.0,19.9725,19.9784,19.9549,19.9608,22300.0
2011-05-23 14:45:00,33.88,33.91,33.88,33.9,30400.0,19.9608,19.9784,19.9608,19.9725,30400.0
2011-05-23 14:50:00,33.89,33.92,33.88,33.88,30600.0,19.9667,19.9843,19.9608,19.9608,30600.0
2011-05-23 14:55:00,33.89,33.91,33.88,33.88,20800.0,19.9667,19.9784,19.9608,19.9608,20800.0
2011-05-23 15:00:00,33.88,33.89,33.88,33.89,17800.0,19.9608,19.9667,19.9608,19.9667,17800.0
2011-05-23 15:05:00,33.89,33.89,33.86,33.88,40800.0,19.9667,19.9667,19.949,19.9608,40800.0
2011-05-23 15:10:00,33.88,33.89,33.86,33.88,45000.0,19.9608,19.9667,19.949,19.9608,45000.0
2011-05-23 15:15:00,33.88,33.91,33.86,33.89,20500.0,19.9608,19.9784,19.949,19.9667,20500.0
2011-05-23 15:20:00,33.88,33.89,33.88,33.88,16500.0,19.9608,19.9667,19.9608,19.9608,16500.0
2011-05-23 15:25:00,33.87,33.89,33.87,33.89,24800.0,19.9549,19.9667,19.9549,19.9667,24800.0
2011-05-23 15:30:00,33.88,33.89,33.87,33.87,33800.0,19.9608,19.9667,19.9549,19.9549,33800.0
2011-05-23 15:35:00,33.87,33.87,33.79,33.79,43300.0,19.9549,19.9549,19.9077,19.9077,43300.0
2011-05-23 15:40:00,33.79,33.81,33.76,33.77,40800.0,19.9077,19.9195,19.8901,19.896,40800.0
2011-05-23 15:45:00,33.77,33.82,33.76,33.79,43400.0,19.896,19.9254,19.8901,19.9077,43400.0
2011-05-23 15:50:00,33.79,33.8,33.79,33.8,25600.0,19.9077,19.9136,19.9077,19.9136,25600.0
2011-05-23 15:55:00,33.8,33.83,33.78,33.8,104100.0,19.9136,19.9313,19.9018,19.9136,104100.0
2011-05-24 09:30:00,33.93,33.94,33.82,33.82,29100.0,19.9902,19.9961,19.9254,19.9254,29100.0
2011-05-24 09:35:00,33.82,33.84,33.59,33.67,58700.0,19.9254,19.9372,19.7899,19.837,58700.0
2011-05-24 09:40:00,33.67,33.79,33.67,33.72,34700.0,19.837,19.9077,19.837,19.8665,34700.0
2011-05-24 09:45:00,33.72,33.73,33.7,33.72,14300.0,19.8665,19.8724,19.8547,19.8665,14300.0
2011-05-24 09:50:00,33.73,33.73,33.62,33.62,49000.0,19.8724,19.8724,19.8076,19.8076,49000.0
2011-05-24 09:55:00,33.63,33.75,33.62,33.75,33000.0,19.8135,19.8842,19.8076,19.8842,33000.0
2011-05-24 10:00:00,33.75,33.76,33.57,33.59,41200.0,19.8842,19.8901,19.7781,19.7899,41200.0
2011-05-24 10:05:00,33.59,33.6,33.56,33.59,47200.0,19.7899,19.7958,19.7722,19.7899,47200.0
2011-05-24 10:10:00,33.6,33.71,33.6,33.68,20300.0,19.7958,19.8606,19.7958,19.8429,20300.0
2011-05-24 10:15:00,33.68,33.69,33.64,33.65,14400.0,19.8429,19.8488,19.8194,19.8253,14400.0
2011-05-24 10:20:00,33.64,33.65,33.6,33.6,17600.0,19.8194,19.8253,19.7958,19.7958,17600.0
2011-05-24 10:25:00,33.61,33.64,33.52,33.54,29600.0,19.8017,19.8194,19.7487,19.7604,29600.0
2011-05-24 10:30:00,33.53,33.6,33.53,33.59,43300.0,19.7546,19.7958,19.7546,19.7899,43300.0
2011-05-24 10:35:00,33.59,33.59,33.5,33.51,24300.0,19.7899,19.7899,19.7369,19.7428,24300.0
2011-05-24 10:40:00,33.5,33.57,33.5,33.57,23400.0,19.7369,19.7781,19.7369,19.7781,23400.0
2011-05-24 10:45:00,33.57,33.61,33.55,33.6,20300.0,19.7781,19.8017,19.7663,19.7958,20300.0
2011-05-24 10:50:00,33.6,33.61,33.59,33.6,8300.0,19.7958,19.8017,19.7899,19.7958,8300.0
2011-05-24 10:55:00,33.61,33.63,33.59,33.62,22900.0,19.8017,19.8135,19.7899,19.8076,22900.0
2011-05-24 11:00:00,33.62,33.65,33.61,33.62,17800.0,19.8076,19.8253,19.8017,19.8076,17800.0
2011-05-24 11:05:00,33.61,33.65,33.61,33.65,26800.0,19.8017,19.8253,19.8017,19.8253,26800.0
2011-05-24 11:10:00,33.65,33.69,33.65,33.69,25100.0,19.8253,19.8488,19.8253,19.8488,25100.0
2011-05-24 11:15:00,33.69,33.73,33.68,33.71,16800.0,19.8488,19.8724,19.8429,19.8606,16800.0
2011-05-24 11:20:00,33.71,33.73,33.67,33.69,15800.0,19.8606,19.8724,19.837,19.8488,15800.0
2011-05-24 11:25:00,33.68,33.69,33.67,33.67,7900.0,19.8429,19.8488,19.837,19.837,7900.0
2011-05-24 11:30:00,33.68,33.69,33.62,33.62,12800.0,19.8429,19.8488,19.8076,19.8076,12800.0
2011-05-24 11:35:00,33.62,33.62,33.56,33.56,16500.0,19.8076,19.8076,19.7722,19.7722,16500.0
2011-05-24 11:40:00,33.56,33.56,33.49,33.49,47000.0,19.7722,19.7722,19.731,19.731,47000.0
2011-05-24 11:45:00,33.49,33.5,33.46,33.47,13100.0,19.731,19.7369,19.7133,19.7192,13100.0
2011-05-24 11:50:00,33.47,33.5,33.45,33.5,42300.0,19.7192,19.7369,19.7074,19.7369,42300.0
2011-05-24 11:55:00,33.49,33.5,33.49,33.5,15400.0,19.731,19.7369,19.731,19.7369,15400.0
2011-05-24 12:00:00,33.5,33.51,33.49,33.49,27800.0,19.7369,19.7428,19.731,19.731,27800.0
2011-05-24 12:05:00,33.49,33.51,33.47,33.48,30200.0,19.731,19.7428,19.7192,19.7251,30200.0
2011-05-24 12:10:00,33.49,33.51,33.47,33.47,13200.0,19.731,19.7428,19.7192,19.7192,13200.0
2011-05-24 12:15:00,33.48,33.51,33.47,33.47,17900.0,19.7251,19.7428,19.7192,19.7192,17900.0
2011-05-24 12:20:00,33.47,33.5,33.47,33.5,13500.0,19.7192,19.7369,19.7192,19.7369,13500.0
2011-05-24 12:25:00,33.5,33.5,33.47,33.47,14800.0,19.7369,19.7369,19.7192,19.7192,14800.0
2011-05-24 12:30:00,33.48,33.49,33.47,33.48,15000.0,19.7251,19.731,19.7192,19.7251,15000.0
2011-05-24 12:35:00,33.48,33.49,33.48,33.48,7400.0,19.7251,19.731,19.7251,19.7251,7400.0
2011-05-24 12:40:00,33.48,33.5,33.48,33.48,5500.0,19.7251,19.7369,19.7251,19.7251,5500.0
2011-05-24 12:45:00,33.49,33.5,33.44,33.45,23400.0,19.731,19.7369,19.7015,19.7074,23400.0
2011-05-24 12:50:00,33.45,33.45,33.44,33.45,7900.0,19.7074,19.7074,19.7015,19.7074,7900.0
2011-05-24 12:55:00,33.45,33.46,33.43,33.44,19000.0,19.7074,19.7133,19.6956,19.7015,19000.0
2011-05-24 13:00:00,33.43,33.45,33.43,33.45,57800.0,19.6956,19.7074,19.6956,19.7074,57800.0
2011-05-24 13:05:00,33.44,33.46,33.44,33.45,13700.0,19.7015,19.7133,19.7015,19.7074,13700.0
2011-05-24 13:10:00,33.45,33.45,33.44,33.45,9100.0,19.7074,19.7074,19.7015,19.7074,9100.0
2011-05-24 13:15:00,33.45,33.45,33.42,33.42,13200.0,19.7074,19.7074,19.6897,19.6897,13200.0
2011-05-24 13:20:00,33.41,33.44,33.4,33.42,11300.0,19.6839,19.7015,19.678,19.6897,11300.0
2011-05-24 13:25:00,33.42,33.43,33.41,33.43,7800.0,19.6897,19.6956,19.6839,19.6956,7800.0
2011-05-24 13:30:00,33.42,33.42,33.4,33.4,20500.0,19.6897,19.6897,19.678,19.678,20500.0
2011-05-24 13:35:00,33.4,33.4,33.38,33.39,41600.0,19.678,19.678,19.6662,19.6721,41600.0
2011-05-24 13:40:00,33.38,33.41,33.38,33.4,64300.0,19.6662,19.6839,19.6662,19.678,64300.0
2011-05-24 13:45:00,33.4,33.42,33.39,33.42,5000.0,19.678,19.6897,19.6721,19.6897,5000.0
2011-05-24 13:50:00,33.42,33.47,33.42,33.47,11700.0,19.6897,19.7192,19.6897,19.7192,11700.0
2011-05-24 13:55:00,33.46,33.48,33.46,33.48,13200.0,19.7133,19.7251,19.7133,19.7251,13200.0
2011-05-24 14:00:00,33.49,33.51,33.43,33.45,50800.0,19.731,19.7428,19.6956,19.7074,50800.0
2011-05-24 14:05:00,33.44,33.48,33.44,33.48,15700.0,19.7015,19.7251,19.7015,19.7251,15700.0
2011-05-24 14:10:00,33.47,33.47,33.44,33.45,41300.0,19.7192,19.7192,19.7015,19.7074,41300.0
2011-05-24 14:15:00,33.45,33.45,33.42,33.45,38700.0,19.7074,19.7074,19.6897,19.7074,38700.0
2011-05-24 14:20:00,33.45,33.47,33.44,33.45,33200.0,19.7074,19.7192,19.7015,19.7074,33200.0
2011-05-24 14:25:00,33.44,33.47,33.42,33.47,25000.0,19.7015,19.7192,19.6897,19.7192,25000.0
2011-05-24 14:30:00,33.47,33.47,33.4,33.42,111100.0,19.7192,19.7192,19.678,19.6897,111100.0
2011-05-24 14:35:00,33.41,33.44,33.4,33.44,27400.0,19.6839,19.7015,19.678,19.7015,27400.0
2011-05-24 14:40:00,33.43,33.46,33.43,33.45,24300.0,19.6956,19.7133,19.6956,19.7074,24300.0
2011-05-24 14:45:00,33.45,33.46,33.42,33.44,56100.0,19.7074,19.7133,19.6897,19.7015,56100.0
2011-05-24 14:50:00,33.44,33.45,33.43,33.45,16900.0,19.7015,19.7074,19.6956,19.7074,16900.0
2011-05-24 14:55:00,33.45,33.48,33.45,33.48,24900.0,19.7074,19.7251,19.7074,19.7251,24900.0
2011-05-24 15:00:00,33.48,33.5,33.47,33.5,19200.0,19.7251,19.7369,19.7192,19.7369,19200.0
2011-05-24 15:05:00,33.5,33.5,33.48,33.48,20800.0,19.7369,19.7369,19.7251,19.7251,20800.0
2011-05-24 15:10:00,33.48,33.48,33.44,33.45,34700.0,19.7251,19.7251,19.7015,19.7074,34700.0
2011-05-24 15:15:00,33.46,33.47,33.45,33.46,32300.0,19.7133,19.7192,19.7074,19.7133,32300.0
2011-05-24 15:20:00,33.45,33.46,33.45,33.45,19500.0,19.7074,19.7133,19.7074,19.7074,19500.0
2011-05-24 15:25:00,33.45,33.46,33.44,33.45,31500.0,19.7074,19.7133,19.7015,19.7074,31500.0
2011-05-24 15:30:00,33.45,33.45,33.41,33.43,39300.0,19.7074,19.7074,19.6839,19.6956,39300.0
2011-05-24 15:35:00,33.42,33.44,33.42,33.43,37500.0,19.6897,19.7015,19.6897,19.6956,37500.0
2011-05-24 15:40:00,33.43,33.43,33.39,33.4,161900.0,19.6956,19.6956,19.6721,19.678,161900.0
2011-05-24 15:45:00,33.39,33.42,33.37,33.42,97800.0,19.6721,19.6897,19.6603,19.6897,97800.0
2011-05-24 15:50:00,33.41,33.42,33.39,33.42,73700.0,19.6839,19.6897,19.6721,19.6897,73700.0
2011-05-24 15:55:00,33.42,33.42,33.38,33.41,151400.0,19.6897,19.6897,19.6662,19.6839,151400.0
2011-05-25 09:30:00,33.24,33.4,33.2,33.29,58000.0,19.5837,19.678,19.5601,19.6132,58000.0
2011-05-25 09:35:00,33.27,33.27,33.06,33.12,45600.0,19.6014,19.6014,19.4777,19.513,45600.0
2011-05-25 09:40:00,33.13,33.26,33.13,33.21,18900.0,19.5189,19.5955,19.5189,19.566,18900.0
2011-05-25 09:45:00,33.21,33.28,33.2,33.26,29100.0,19.566,19.6073,19.5601,19.5955,29100.0
2011-05-25 09:50:00,33.25,33.27,33.22,33.22,20600.0,19.5896,19.6014,19.5719,19.5719,20600.0
2011-05-25 09:55:00,33.22,33.23,33.13,33.15,74200.0,19.5719,19.5778,19.5189,19.5307,74200.0
2011-05-25 10:00:00,33.15,33.19,33.08,33.08,41600.0,19.5307,19.5542,19.4894,19.4894,41600.0
2011-05-25 10:05:00,33.08,33.14,33.07,33.08,18700.0,19.4894,19.5248,19.4835,19.4894,18700.0
2011-05-25 10:10:00,33.08,33.15,33.08,33.09,42300.0,19.4894,19.5307,19.4894,19.4953,42300.0
2011-05-25 10:15:00,33.09,33.17,33.06,33.12,37300.0,19.4953,19.5425,19.4777,19.513,37300.0
2011-05-25 10:20:00,33.11,33.2,33.11,33.2,29000.0,19.5071,19.5601,19.5071,19.5601,29000.0
2011-05-25 10:25:00,33.2,33.28,33.2,33.28,17700.0,19.5601,19.6073,19.5601,19.6073,17700.0
2011-05-25 10:30:00,33.28,33.32,33.26,33.26,19300.0,19.6073,19.6308,19.5955,19.5955,19300.0
2011-05-25 10:35:00,33.26,33.37,33.26,33.37,24000.0,19.5955,19.6603,19.5955,19.6603,24000.0
2011-05-25 10:40:00,33.37,33.4,33.36,33.39,12100.0,19.6603,19.678,19.6544,19.6721,12100.0
2011-05-25 10:45:00,33.4,33.42,33.37,33.38,29800.0,19.678,19.6897,19.6603,19.6662,29800.0
2011-05-25 10:50:00,33.37,33.37,33.31,33.33,66900.0,19.6603,19.6603,19.6249,19.6367,66900.0
2011-05-25 10:55:00,33.33,33.36,33.32,33.33,55300.0,19.6367,19.6544,19.6308,19.6367,55300.0
2011-05-25 11:00:00,33.33,33.36,33.32,33.34,21400.0,19.6367,19.6544,19.6308,19.6426,21400.0
2011-05-25 11:05:00,33.33,33.34,33.3,33.33,26200.0,19.6367,19.6426,19.619,19.6367,26200.0
2011-05-25 11:10:00,33.33,33.42,33.33,33.42,42000.0,19.6367,19.6897,19.6367,19.6897,42000.0
2011-05-25 11:15:00,33.43,33.46,33.42,33.45,28600.0,19.6956,19.7133,19.6897,19.7074,28600.0
2011-05-25 11:20:00,33.45,33.48,33.43,33.44,44500.0,19.7074,19.7251,19.6956,19.7015,44500.0
2011-05-25 11:25:00,33.44,33.46,33.4,33.42,40000.0,19.7015,19.7133,19.678,19.6897,40000.0
2011-05-25 11:30:00,33.42,33.44,33.41,33.44,15500.0,19.6897,19.7015,19.6839,19.7015,15500.0
2011-05-25 11:35:00,33.43,33.47,33.43,33.47,11600.0,19.6956,19.7192,19.6956,19.7192,11600.0
2011-05-25 11:40:00,33.47,33.48,33.46,33.48,10000.0,19.7192,19.7251,19.7133,19.7251,10000.0
2011-05-25 11:45:00,33.48,33.49,33.45,33.46,26400.0,19.7251,19.731,19.7074,19.7133,26400.0
2011-05-25 11:50:00,33.47,33.47,33.45,33.45,8900.0,19.7192,19.7192,19.7074,19.7074,8900.0
2011-05-25 11:55:00,33.45,33.46,33.44,33.44,12300.0,19.7074,19.7133,19.7015,19.7015,12300.0
2011-05-25 12:00:00,33.44,33.45,33.41,33.42,64400.0,19.7015,19.7074,19.6839,19.6897,64400.0
2011-05-25 12:05:00,33.42,33.42,33.36,33.37,27100.0,19.6897,19.6897,19.6544,19.6603,27100.0
2011-05-25 12:10:00,33.37,33.42,33.37,33.42,18200.0,19.6603,19.6897,19.6603,19.6897,18200.0
2011-05-25 12:15:00,33.42,33.42,33.41,33.42,5000.0,19.6897,19.6897,19.6839,19.6897,5000.0
2011-05-25 12:20:00,33.42,33.42,33.41,33.42,9700.0,19.6897,19.6897,19.6839,19.6897,9700.0
2011-05-25 12:25:00,33.42,33.42,33.4,33.4,13200.0,19.6897,19.6897,19.678,19.678,13200.0
2011-05-25 12:30:00,33.4,33.4,33.35,33.36,33200.0,19.678,19.678,19.6485,19.6544,33200.0
2011-05-25 12:35:00,33.36,33.36,33.28,33.28,25900.0,19.6544,19.6544,19.6073,19.6073,25900.0
2011-05-25 12:40:00,33.29,33.29,33.26,33.26,15900.0,19.6132,19.6132,19.5955,19.5955,15900.0
2011-05-25 12:45:00,33.26,33.31,33.26,33.31,25800.0,19.5955,19.6249,19.5955,19.6249,25800.0
2011-05-25 12:50:00,33.3,33.34,33.3,33.34,17700.0,19.619,19.6426,19.619,19.6426,17700.0
2011-05-25 12:55:00,33.35,33.4,33.34,33.4,26100.0,19.6485,19.678,19.6426,19.678,26100.0
2011-05-25 13:00:00,33.4,33.4,33.39,33.4,3000.0,19.678,19.678,19.6721,19.678,3000.0
2011-05-25 13:05:00,33.4,33.4,33.36,33.37,15900.0,19.678,19.678,19.6544,19.6603,15900.0
2011-05-25 13:10:00,33.36,33.36,33.33,33.33,9100.0,19.6544,19.6544,19.6367,19.6367,9100.0
2011-05-25 13:15:00,33.34,33.4,33.33,33.4,23800.0,19.6426,19.678,19.6367,19.678,23800.0
2011-05-25 13:20:00,33.39,33.4,33.37,33.38,10100.0,19.6721,19.678,19.6603,19.6662,10100.0
2011-05-25 13:25:00,33.38,33.38,33.37,33.38,1900.0,19.6662,19.6662,19.6603,19.6662,1900.0
2011-05-25 13:30:00,33.38,33.39,33.37,33.38,12700.0,19.6662,19.6721,19.6603,19.6662,12700.0
2011-05-25 13:35:00,33.38,33.38,33.33,33.33,21600.0,19.6662,19.6662,19.6367,19.6367,21600.0
2011-05-25 13:40:00,33.33,33.39,33.32,33.38,28700.0,19.6367,19.6721,19.6308,19.6662,28700.0
2011-05-25 13:45:00,33.39,33.4,33.39,33.4,7700.0,19.6721,19.678,19.6721,19.678,7700.0
2011-05-25 13:50:00,33.39,33.43,33.39,33.4,25200.0,19.6721,19.6956,19.6721,19.678,25200.0
2011-05-25 13:55:00,33.41,33.42,33.4,33.41,5400.0,19.6839,19.6897,19.678,19.6839,5400.0
2011-05-25 14:00:00,33.41,33.43,33.4,33.42,13000.0,19.6839,19.6956,19.678,19.6897,13000.0
2011-05-25 14:05:00,33.41,33.46,33.41,33.46,10100.0,19.6839,19.7133,19.6839,19.7133,10100.0
2011-05-25 14:10:00,33.46,33.48,33.44,33.45,31000.0,19.7133,19.7251,19.7015,19.7074,31000.0
2011-05-25 14:15:00,33.46,33.48,33.45,33.46,42600.0,19.7133,19.7251,19.7074,19.7133,42600.0
2011-05-25 14:20:00,33.46,33.46,33.44,33.46,14000.0,19.7133,19.7133,19.7015,19.7133,14000.0
2011-05-25 14:25:00,33.46,33.51,33.45,33.51,22900.0,19.7133,19.7428,19.7074,19.7428,22900.0
2011-05-25 14:30:00,33.51,33.51,33.5,33.5,5200.0,19.7428,19.7428,19.7369,19.7369,5200.0
2011-05-25 14:35:00,33.5,33.51,33.43,33.43,25900.0,19.7369,19.7428,19.6956,19.6956,25900.0
2011-05-25 14:40:00,33.43,33.44,33.41,33.43,13700.0,19.6956,19.7015,19.6839,19.6956,13700.0
2011-05-25 14:45:00,33.43,33.44,33.43,33.44,13400.0,19.6956,19.7015,19.6956,19.7015,13400.0
2011-05-25 14:50:00,33.44,33.48,33.43,33.48,14900.0,19.7015,19.7251,19.6956,19.7251,14900.0
2011-05-25 14:55:00,33.47,33.49,33.47,33.49,34900.0,19.7192,19.731,19.7192,19.731,34900.0
2011-05-25 15:00:00,33.49,33.54,33.46,33.54,36300.0,19.731,19.7604,19.7133,19.7604,36300.0
2011-05-25 15:05:00,33.53,33.61,33.53,33.58,39200.0,19.7546,19.8017,19.7546,19.784,39200.0
2011-05-25 15:10:00,33.58,33.65,33.58,33.64,16900.0,19.784,19.8253,19.784,19.8194,16900.0
2011-05-25 15:15:00,33.64,33.64,33.58,33.59,78400.0,19.8194,19.8194,19.784,19.7899,78400.0
2011-05-25 15:20:00,33.6,33.6,33.59,33.59,7200.0,19.7958,19.7958,19.7899,19.7899,7200.0
2011-05-25 15:25:00,33.59,33.6,33.58,33.59,17700.0,19.7899,19.7958,19.784,19.7899,17700.0
2011-05-25 15:30:00,33.59,33.59,33.51,33.51,53400.0,19.7899,19.7899,19.7428,19.7428,53400.0
2011-05-25 15:35:00,33.5,33.51,33.48,33.49,46700.0,19.7369,19.7428,19.7251,19.731,46700.0
2011-05-25 15:40:00,33.5,33.51,33.49,33.5,25500.0,19.7369,19.7428,19.731,19.7369,25500.0
2011-05-25 15:45:00,33.49,33.5,33.45,33.47,43900.0,19.731,19.7369,19.7074,19.7192,43900.0
2011-05-25 15:50:00,33.47,33.48,33.43,33.45,37300.0,19.7192,19.7251,19.6956,19.7074,37300.0
2011-05-25 15:55:00,33.45,33.46,33.42,33.45,87800.0,19.7074,19.7133,19.6897,19.7074,87800.0
2011-05-26 09:30:00,33.34,33.45,33.3,33.32,35800.0,19.6426,19.7074,19.619,19.6308,35800.0
2011-05-26 09:35:00,33.35,33.37,33.31,33.32,41500.0,19.6485,19.6603,19.6249,19.6308,41500.0
2011-05-26 09:40:00,33.33,33.33,33.26,33.26,22000.0,19.6367,19.6367,19.5955,19.5955,22000.0
2011-05-26 09:45:00,33.25,33.29,33.22,33.28,22200.0,19.5896,19.6132,19.5719,19.6073,22200.0
2011-05-26 09:50:00,33.28,33.29,33.26,33.28,13900.0,19.6073,19.6132,19.5955,19.6073,13900.0
2011-05-26 09:55:00,33.28,33.28,33.19,33.19,19600.0,19.6073,19.6073,19.5542,19.5542,19600.0
2011-05-26 10:00:00,33.2,33.26,33.17,33.25,20600.0,19.5601,19.5955,19.5425,19.5896,20600.0
2011-05-26 10:05:00,33.25,33.25,33.18,33.18,16200.0,19.5896,19.5896,19.5484,19.5484,16200.0
2011-05-26 10:10:00,33.19,33.19,33.08,33.08,49100.0,19.5542,19.5542,19.4894,19.4894,49100.0
2011-05-26 10:15:00,33.08,33.18,33.08,33.15,74000.0,19.4894,19.5484,19.4894,19.5307,74000.0
2011-05-26 10:20:00,33.14,33.17,33.09,33.17,42000.0,19.5248,19.5425,19.4953,19.5425,42000.0
2011-05-26 10:25:00,33.17,33.18,33.08,33.1,29900.0,19.5425,19.5484,19.4894,19.5012,29900.0
2011-05-26 10:30:00,33.09,33.09,33.03,33.05,50100.0,19.4953,19.4953,19.46,19.4718,50100.0
2011-05-26 10:35:00,33.05,33.12,33.04,33.11,27500.0,19.4718,19.513,19.4659,19.5071,27500.0
2011-05-26 10:40:00,33.11,33.12,33.07,33.08,19200.0,19.5071,19.513,19.4835,19.4894,19200.0
2011-05-26 10:45:00,33.09,33.09,33.05,33.06,13000.0,19.4953,19.4953,19.4718,19.4777,13000.0
2011-05-26 10:50:00,33.06,33.09,33.05,33.06,29200.0,19.4777,19.4953,19.4718,19.4777,29200.0
2011-05-26 10:55:00,33.05,33.06,32.98,32.99,42300.0,19.4718,19.4777,19.4305,19.4364,42300.0
2011-05-26 11:00:00,33.0,33.02,32.99,33.02,22300.0,19.4423,19.4541,19.4364,19.4541,22300.0
2011-05-26 11:05:00,33.02,33.09,33.01,33.09,27300.0,19.4541,19.4953,19.4482,19.4953,27300.0
2011-05-26 11:10:00,33.09,33.13,33.09,33.13,12400.0,19.4953,19.5189,19.4953,19.5189,12400.0
2011-05-26 11:15:00,33.13,33.13,33.08,33.11,21400.0,19.5189,19.5189,19.4894,19.5071,21400.0
2011-05-26 11:20:00,33.11,33.13,33.1,33.13,25800.0,19.5071,19.5189,19.5012,19.5189,25800.0
2011-05-26 11:25:00,33.13,33.13,33.12,33.13,18200.0,19.5189,19.5189,19.513,19.5189,18200.0
2011-05-26 11:30:00,33.13,33.14,33.08,33.1,48400.0,19.5189,19.5248,19.4894,19.5012,48400.0
2011-05-26 11:35:00,33.11,33.13,33.11,33.12,75900.0,19.5071,19.5189,19.5071,19.513,75900.0
2011-05-26 11:40:00,33.13,33.13,33.11,33.12,74400.0,19.5189,19.5189,19.5071,19.513,74400.0
2011-05-26 11:45:00,33.12,33.12,33.11,33.12,44000.0,19.513,19.513,19.5071,19.513,44000.0
2011-05-26 11:50:00,33.12,33.12,33.11,33.11,91400.0,19.513,19.513,19.5071,19.5071,91400.0
2011-05-26 11:55:00,33.12,33.12,33.11,33.12,16000.0,19.513,19.513,19.5071,19.513,16000.0
2011-05-26 12:00:00,33.12,33.12,33.11,33.12,14100.0,19.513,19.513,19.5071,19.513,14100.0
2011-05-26 12:05:00,33.12,33.12,33.09,33.09,25500.0,19.513,19.513,19.4953,19.4953,25500.0
2011-05-26 12:10:00,33.09,33.16,33.09,33.14,21200.0,19.4953,19.5366,19.4953,19.5248,21200.0
2011-05-26 12:15:00,33.15,33.15,33.11,33.13,12200.0,19.5307,19.5307,19.5071,19.5189,12200.0
2011-05-26 12:20:00,33.12,33.12,33.11,33.12,7400.0,19.513,19.513,19.5071,19.513,7400.0
2011-05-26 12:25:00,33.11,33.12,33.11,33.12,9200.0,19.5071,19.513,19.5071,19.513,9200.0
2011-05-26 12:30:00,33.12,33.16,33.12,33.16,21800.0,19.513,19.5366,19.513,19.5366,21800.0
2011-05-26 12:35:00,33.16,33.16,33.14,33.15,9700.0,19.5366,19.5366,19.5248,19.5307,9700.0
2011-05-26 12:40:00,33.14,33.18,33.14,33.18,10000.0,19.5248,19.5484,19.5248,19.5484,10000.0
2011-05-26 12:45:00,33.18,33.25,33.18,33.24,13700.0,19.5484,19.5896,19.5484,19.5837,13700.0
2011-05-26 12:50:00,33.24,33.25,33.22,33.23,8300.0,19.5837,19.5896,19.5719,19.5778,8300.0
2011-05-26 12:55:00,33.23,33.24,33.22,33.22,3900.0,19.5778,19.5837,19.5719,19.5719,3900.0
2011-05-26 13:00:00,33.22,33.26,33.22,33.23,22500.0,19.5719,19.5955,19.5719,19.5778,22500.0
2011-05-26 13:05:00,33.23,33.24,33.22,33.23,4200.0,19.5778,19.5837,19.5719,19.5778,4200.0
2011-05-26 13:10:00,33.23,33.23,33.22,33.23,2400.0,19.5778,19.5778,19.5719,19.5778,2400.0
2011-05-26 13:15:00,33.22,33.29,33.22,33.27,32500.0,19.5719,19.6132,19.5719,19.6014,32500.0
2011-05-26 13:20:00,33.27,33.27,33.26,33.27,11800.0,19.6014,19.6014,19.5955,19.6014,11800.0
2011-05-26 13:25:00,33.27,33.31,33.26,33.27,20400.0,19.6014,19.6249,19.5955,19.6014,20400.0
2011-05-26 13:30:00,33.27,33.28,33.24,33.28,25400.0,19.6014,19.6073,19.5837,19.6073,25400.0
2011-05-26 13:35:00,33.29,33.29,33.26,33.28,14700.0,19.6132,19.6132,19.5955,19.6073,14700.0
2011-05-26 13:40:00,33.27,33.28,33.26,33.27,7700.0,19.6014,19.6073,19.5955,19.6014,7700.0
2011-05-26 13:45:00,33.27,33.3,33.25,33.3,18700.0,19.6014,19.619,19.5896,19.619,18700.0
2011-05-26 13:50:00,33.29,33.35,33.27,33.27,31800.0,19.6132,19.6485,19.6014,19.6014,31800.0
2011-05-26 13:55:00,33.27,33.28,33.27,33.27,1200.0,19.6014,19.6073,19.6014,19.6014,1200.0
2011-05-26 14:00:00,33.28,33.28,33.27,33.27,7100.0,19.6073,19.6073,19.6014,19.6014,7100.0
2011-05-26 14:05:00,33.27,33.28,33.27,33.27,13800.0,19.6014,19.6073,19.6014,19.6014,13800.0
2011-05-26 14:10:00,33.27,33.28,33.27,33.27,5900.0,19.6014,19.6073,19.6014,19.6014,5900.0
2011-05-26 14:15:00,33.28,33.28,33.24,33.24,15200.0,19.6073,19.6073,19.5837,19.5837,15200.0
2011-05-26 14:20:00,33.25,33.25,33.24,33.24,17500.0,19.5896,19.5896,19.5837,19.5837,17500.0
2011-05-26 14:25:00,33.24,33.29,33.24,33.29,13600.0,19.5837,19.6132,19.5837,19.6132,13600.0
2011-05-26 14:30:00,33.29,33.32,33.28,33.29,28500.0,19.6132,19.6308,19.6073,19.6132,28500.0
2011-05-26 14:35:00,33.28,33.3,33.28,33.29,12200.0,19.6073,19.619,19.6073,19.6132,12200.0
2011-05-26 14:40:00,33.29,33.31,33.28,33.29,24500.0,19.6132,19.6249,19.6073,19.6132,24500.0
2011-05-26 14:45:00,33.29,33.33,33.28,33.33,18200.0,19.6132,19.6367,19.6073,19.6367,18200.0
2011-05-26 14:50:00,33.32,33.33,33.29,33.3,13400.0,19.6308,19.6367,19.6132,19.619,13400.0
2011-05-26 14:55:00,33.29,33.31,33.29,33.31,11600.0,19.6132,19.6249,19.6132,19.6249,11600.0
2011-05-26 15:00:00,33.3,33.31,33.3,33.31,3500.0,19.619,19.6249,19.619,19.6249,3500.0
2011-05-26 15:05:00,33.31,33.31,33.25,33.25,17500.0,19.6249,19.6249,19.5896,19.5896,17500.0
2011-05-26 15:10:00,33.25,33.26,33.23,33.24,22000.0,19.5896,19.5955,19.5778,19.5837,22000.0
2011-05-26 15:15:00,33.23,33.25,33.22,33.25,17300.0,19.5778,19.5896,19.5719,19.5896,17300.0
2011-05-26 15:20:00,33.25,33.25,33.23,33.25,45500.0,19.5896,19.5896,19.5778,19.5896,45500.0
2011-05-26 15:25:00,33.25,33.3,33.24,33.29,72000.0,19.5896,19.619,19.5837,19.6132,72000.0
2011-05-26 15:30:00,33.29,33.32,33.28,33.28,44300.0,19.6132,19.6308,19.6073,19.6073,44300.0
2011-05-26 15:35:00,33.28,33.3,33.27,33.3,38800.0,19.6073,19.619,19.6014,19.619,38800.0
2011-05-26 15:40:00,33.3,33.32,33.28,33.29,38900.0,19.619,19.6308,19.6073,19.6132,38900.0
2011-05-26 15:45:00,33.28,33.28,33.21,33.21,50200.0,19.6073,19.6073,19.566,19.566,50200.0
2011-05-26 15:50:00,33.22,33.24,33.21,33.22,104100.0,19.5719,19.5837,19.566,19.5719,104100.0
2011-05-26 15:55:00,33.22,33.25,33.19,33.25,215900.0,19.5719,19.5896,19.5542,19.5896,215900.0
2011-05-27 09:30:00,33.41,33.44,33.29,33.37,45500.0,19.6839,19.7015,19.6132,19.6603,45500.0
2011-05-27 09:35:00,33.35,33.46,33.35,33.43,19000.0,19.6485,19.7133,19.6485,19.6956,19000.0
2011-05-27 09:40:00,33.44,33.47,33.41,33.47,45800.0,19.7015,19.7192,19.6839,19.7192,45800.0
2011-05-27 09:45:00,33.47,33.5,33.45,33.49,22800.0,19.7192,19.7369,19.7074,19.731,22800.0
2011-05-27 09:50:00,33.49,33.49,33.36,33.4,24900.0,19.731,19.731,19.6544,19.678,24900.0
2011-05-27 09:55:00,33.4,33.46,33.4,33.41,18700.0,19.678,19.7133,19.678,19.6839,18700.0
2011-05-27 10:00:00,33.4,33.4,33.32,33.34,45600.0,19.678,19.678,19.6308,19.6426,45600.0
2011-05-27 10:05:00,33.35,33.35,33.18,33.18,32500.0,19.6485,19.6485,19.5484,19.5484,32500.0
2011-05-27 10:10:00,33.18,33.22,33.16,33.21,23300.0,19.5484,19.5719,19.5366,19.566,23300.0
2011-05-27 10:15:00,33.19,33.29,33.19,33.29,13200.0,19.5542,19.6132,19.5542,19.6132,13200.0
2011-05-27 10:20:00,33.28,33.32,33.25,33.26,15700.0,19.6073,19.6308,19.5896,19.5955,15700.0
2011-05-27 10:25:00,33.26,33.3,33.25,33.25,20400.0,19.5955,19.619,19.5896,19.5896,20400.0
2011-05-27 10:30:00,33.25,33.28,33.19,33.24,49500.0,19.5896,19.6073,19.5542,19.5837,49500.0
2011-05-27 10:35:00,33.23,33.28,33.23,33.24,13000.0,19.5778,19.6073,19.5778,19.5837,13000.0
2011-05-27 10:40:00,33.23,33.3,33.23,33.3,11700.0,19.5778,19.619,19.5778,19.619,11700.0
2011-05-27 10:45:00,33.29,33.32,33.26,33.29,13900.0,19.6132,19.6308,19.5955,19.6132,13900.0
2011-05-27 10:50:00,33.29,33.3,33.22,33.23,8900.0,19.6132,19.619,19.5719,19.5778,8900.0
2011-05-27 10:55:00,33.22,33.3,33.2,33.3,73200.0,19.5719,19.619,19.5601,19.619,73200.0
2011-05-27 11:00:00,33.3,33.37,33.3,33.37,11500.0,19.619,19.6603,19.619,19.6603,11500.0
2011-05-27 11:05:00,33.36,33.37,33.3,33.31,21900.0,19.6544,19.6603,19.619,19.6249,21900.0
2011-05-27 11:10:00,33.31,33.33,33.31,33.31,6200.0,19.6249,19.6367,19.6249,19.6249,6200.0
2011-05-27 11:15:00,33.31,33.36,33.31,33.36,22900.0,19.6249,19.6544,19.6249,19.6544,22900.0
2011-05-27 11:20:00,33.36,33.41,33.36,33.4,16100.0,19.6544,19.6839,19.6544,19.678,16100.0
2011-05-27 11:25:00,33.41,33.41,33.32,33.35,18300.0,19.6839,19.6839,19.6308,19.6485,18300.0
2011-05-27 11:30:00,33.35,33.36,33.27,33.28,26000.0,19.6485,19.6544,19.6014,19.6073,26000.0
2011-05-27 11:35:00,33.29,33.31,33.28,33.3,8900.0,19.6132,19.6249,19.6073,19.619,8900.0
2011-05-27 11:40:00,33.3,33.32,33.29,33.31,12700.0,19.619,19.6308,19.6132,19.6249,12700.0
2011-05-27 11:45:00,33.3,33.3,33.27,33.28,3400.0,19.619,19.619,19.6014,19.6073,3400.0
2011-05-27 11:50:00,33.28,33.28,33.25,33.26,7100.0,19.6073,19.6073,19.5896,19.5955,7100.0
2011-05-27 11:55:00,33.25,33.3,33.25,33.3,9000.0,19.5896,19.619,19.5896,19.619,9000.0
2011-05-27 12:00:00,33.3,33.32,33.25,33.26,12700.0,19.619,19.6308,19.5896,19.5955,12700.0
2011-05-27 12:05:00,33.25,33.26,33.23,33.26,9500.0,19.5896,19.5955,19.5778,19.5955,9500.0
2011-05-27 12:10:00,33.26,33.29,33.25,33.29,23400.0,19.5955,19.6132,19.5896,19.6132,23400.0
2011-05-27 12:15:00,33.28,33.34,33.28,33.32,20400.0,19.6073,19.6426,19.6073,19.6308,20400.0
2011-05-27 12:20:00,33.33,33.34,33.31,33.33,32800.0,19.6367,19.6426,19.6249,19.6367,32800.0
2011-05-27 12:25:00,33.33,33.35,33.32,33.35,7900.0,19.6367,19.6485,19.6308,19.6485,7900.0
2011-05-27 12:30:00,33.35,33.37,33.34,33.37,8500.0,19.6485,19.6603,19.6426,19.6603,8500.0
2011-05-27 12:35:00,33.37,33.38,33.37,33.38,10400.0,19.6603,19.6662,19.6603,19.6662,10400.0
2011-05-27 12:40:00,33.37,33.38,33.37,33.37,3600.0,19.6603,19.6662,19.6603,19.6603,3600.0
2011-05-27 12:45:00,33.37,33.38,33.35,33.36,5100.0,19.6603,19.6662,19.6485,19.6544,5100.0
2011-05-27 12:50:00,33.36,33.36,33.28,33.32,57800.0,19.6544,19.6544,19.6073,19.6308,57800.0
2011-05-27 12:55:00,33.3,33.31,33.29,33.3,13500.0,19.619,19.6249,19.6132,19.619,13500.0
2011-05-27 13:00:00,33.3,33.32,33.29,33.3,18000.0,19.619,19.6308,19.6132,19.619,18000.0
2011-05-27 13:05:00,33.29,33.32,33.29,33.31,7800.0,19.6132,19.6308,19.6132,19.6249,7800.0
2011-05-27 13:10:00,33.32,33.32,33.28,33.28,8900.0,19.6308,19.6308,19.6073,19.6073,8900.0
2011-05-27 13:15:00,33.27,33.3,33.27,33.28,12600.0,19.6014,19.619,19.6014,19.6073,12600.0
2011-05-27 13:20:00,33.28,33.3,33.28,33.3,4600.0,19.6073,19.619,19.6073,19.619,4600.0
2011-05-27 13:25:00,33.29,33.3,33.28,33.3,7600.0,19.6132,19.619,19.6073,19.619,7600.0
2011-05-27 13:30:00,33.29,33.3,33.26,33.26,10000.0,19.6132,19.619,19.5955,19.5955,10000.0
2011-05-27 13:35:00,33.26,33.27,33.2,33.25,32200.0,19.5955,19.6014,19.5601,19.5896,32200.0
2011-05-27 13:40:00,33.25,33.27,33.25,33.27,21000.0,19.5896,19.6014,19.5896,19.6014,21000.0
2011-05-27 13:45:00,33.27,33.27,33.26,33.26,2900.0,19.6014,19.6014,19.5955,19.5955,2900.0
2011-05-27 13:50:00,33.26,33.3,33.26,33.3,11000.0,19.5955,19.619,19.5955,19.619,11000.0
2011-05-27 13:55:00,33.29,33.3,33.28,33.29,12600.0,19.6132,19.619,19.6073,19.6132,12600.0
2011-05-27 14:00:00,33.28,33.31,33.27,33.27,13600.0,19.6073,19.6249,19.6014,19.6014,13600.0
2011-05-27 14:05:00,33.28,33.28,33.27,33.27,5500.0,19.6073,19.6073,19.6014,19.6014,5500.0
2011-05-27 14:10:00,33.27,33.31,33.27,33.29,12000.0,19.6014,19.6249,19.6014,19.6132,12000.0
2011-05-27 14:15:00,33.28,33.3,33.26,33.3,30900.0,19.6073,19.619,19.5955,19.619,30900.0
2011-05-27 14:20:00,33.3,33.32,33.29,33.29,10900.0,19.619,19.6308,19.6132,19.6132,10900.0
2011-05-27 14:25:00,33.29,33.29,33.25,33.25,12200.0,19.6132,19.6132,19.5896,19.5896,12200.0
2011-05-27 14:30:00,33.25,33.25,33.23,33.23,12400.0,19.5896,19.5896,19.5778,19.5778,12400.0
2011-05-27 14:35:00,33.23,33.24,33.23,33.24,6100.0,19.5778,19.5837,19.5778,19.5837,6100.0
2011-05-27 14:40:00,33.23,33.24,33.18,33.18,20500.0,19.5778,19.5837,19.5484,19.5484,20500.0
2011-05-27 14:45:00,33.18,33.25,33.17,33.25,30700.0,19.5484,19.5896,19.5425,19.5896,30700.0
2011-05-27 14:50:00,33.24,33.26,33.24,33.26,7600.0,19.5837,19.5955,19.5837,19.5955,7600.0
2011-05-27 14:55:00,33.25,33.26,33.25,33.26,8500.0,19.5896,19.5955,19.5896,19.5955,8500.0
2011-05-27 15:00:00,33.25,33.28,33.24,33.28,20100.0,19.5896,19.6073,19.5837,19.6073,20100.0
2011-05-27 15:05:00,33.28,33.28,33.26,33.26,19800.0,19.6073,19.6073,19.5955,19.5955,19800.0
2011-05-27 15:10:00,33.27,33.27,33.24,33.24,19300.0,19.6014,19.6014,19.5837,19.5837,19300.0
2011-05-27 15:15:00,33.23,33.27,33.23,33.25,21100.0,19.5778,19.6014,19.5778,19.5896,21100.0
2011-05-27 15:20:00,33.25,33.25,33.23,33.25,23800.0,19.5896,19.5896,19.5778,19.5896,23800.0
2011-05-27 15:25:00,33.24,33.26,33.23,33.25,24900.0,19.5837,19.5955,19.5778,19.5896,24900.0
2011-05-27 15:30:00,33.26,33.27,33.23,33.27,37100.0,19.5955,19.6014,19.5778,19.6014,37100.0
2011-05-27 15:35:00,33.27,33.32,33.25,33.32,99000.0,19.6014,19.6308,19.5896,19.6308,99000.0
2011-05-27 15:40:00,33.31,33.33,33.3,33.32,51500.0,19.6249,19.6367,19.619,19.6308,51500.0
2011-05-27 15:45:00,33.32,33.33,33.3,33.32,49700.0,19.6308,19.6367,19.619,19.6308,49700.0
2011-05-27 15:50:00,33.32,33.32,33.3,33.31,61400.0,19.6308,19.6308,19.619,19.6249,61400.0
2011-05-27 15:55:00,33.31,33.35,33.31,33.32,134900.0,19.6249,19.6485,19.6249,19.6308,134900.0
2011-05-31 09:30:00,33.49,33.65,33.49,33.6,43200.0,19.731,19.8253,19.731,19.7958,43200.0
2011-05-31 09:35:00,33.61,33.61,33.37,33.38,46200.0,19.8017,19.8017,19.6603,19.6662,46200.0
2011-05-31 09:40:00,33.39,33.42,33.35,33.37,11800.0,19.6721,19.6897,19.6485,19.6603,11800.0
2011-05-31 09:45:00,33.37,33.38,33.31,33.33,25700.0,19.6603,19.6662,19.6249,19.6367,25700.0
2011-05-31 09:50:00,33.33,33.34,33.31,33.31,21100.0,19.6367,19.6426,19.6249,19.6249,21100.0
2011-05-31 09:55:00,33.32,33.32,33.2,33.21,45800.0,19.6308,19.6308,19.5601,19.566,45800.0
2011-05-31 10:00:00,33.21,33.32,33.15,33.28,40400.0,19.566,19.6308,19.5307,19.6073,40400.0
2011-05-31 10:05:00,33.28,33.33,33.27,33.32,11700.0,19.6073,19.6367,19.6014,19.6308,11700.0
2011-05-31 10:10:00,33.33,33.37,33.3,33.32,25500.0,19.6367,19.6603,19.619,19.6308,25500.0
2011-05-31 10:15:00,33.34,33.37,33.3,33.37,16800.0,19.6426,19.6603,19.619,19.6603,16800.0
2011-05-31 10:20:00,33.37,33.38,33.32,33.36,21600.0,19.6603,19.6662,19.6308,19.6544,21600.0
2011-05-31 10:25:00,33.36,33.36,33.33,33.36,22200.0,19.6544,19.6544,19.6367,19.6544,22200.0
2011-05-31 10:30:00,33.36,33.36,33.3,33.3,35900.0,19.6544,19.6544,19.619,19.619,35900.0
2011-05-31 10:35:00,33.31,33.36,33.3,33.34,26900.0,19.6249,19.6544,19.619,19.6426,26900.0
2011-05-31 10:40:00,33.34,33.39,33.33,33.34,52500.0,19.6426,19.6721,19.6367,19.6426,52500.0
2011-05-31 10:45:00,33.33,33.37,33.3,33.31,28700.0,19.6367,19.6603,19.619,19.6249,28700.0
2011-05-31 10:50:00,33.32,33.35,33.29,33.35,21800.0,19.6308,19.6485,19.6132,19.6485,21800.0
2011-05-31 10:55:00,33.35,33.35,33.3,33.3,20500.0,19.6485,19.6485,19.619,19.619,20500.0
2011-05-31 11:00:00,33.31,33.32,33.28,33.28,26700.0,19.6249,19.6308,19.6073,19.6073,26700.0
2011-05-31 11:05:00,33.29,33.3,33.27,33.28,23300.0,19.6132,19.619,19.6014,19.6073,23300.0
2011-05-31 11:10:00,33.28,33.31,33.27,33.29,47800.0,19.6073,19.6249,19.6014,19.6132,47800.0
2011-05-31 11:15:00,33.29,33.3,33.25,33.25,20400.0,19.6132,19.619,19.5896,19.5896,20400.0
2011-05-31 11:20:00,33.26,33.28,33.26,33.28,6700.0,19.5955,19.6073,19.5955,19.6073,6700.0
2011-05-31 11:25:00,33.28,33.29,33.26,33.28,14800.0,19.6073,19.6132,19.5955,19.6073,14800.0
2011-05-31 11:30:00,33.28,33.33,33.27,33.32,19600.0,19.6073,19.6367,19.6014,19.6308,19600.0
2011-05-31 11:35:00,33.33,33.36,33.32,33.36,11000.0,19.6367,19.6544,19.6308,19.6544,11000.0
2011-05-31 11:40:00,33.36,33.36,33.35,33.35,4200.0,19.6544,19.6544,19.6485,19.6485,4200.0
2011-05-31 11:45:00,33.35,33.36,33.31,33.36,16400.0,19.6485,19.6544,19.6249,19.6544,16400.0
2011-05-31 11:50:00,33.37,33.38,33.29,33.3,18500.0,19.6603,19.6662,19.6132,19.619,18500.0
2011-05-31 11:55:00,33.3,33.3,33.27,33.27,7400.0,19.619,19.619,19.6014,19.6014,7400.0
2011-05-31 12:00:00,33.27,33.27,33.22,33.27,14000.0,19.6014,19.6014,19.5719,19.6014,14000.0
2011-05-31 12:05:00,33.27,33.33,33.27,33.32,10000.0,19.6014,19.6367,19.6014,19.6308,10000.0
2011-05-31 12:10:00,33.32,33.32,33.27,33.27,12400.0,19.6308,19.6308,19.6014,19.6014,12400.0
2011-05-31 12:15:00,33.27,33.28,33.26,33.27,7200.0,19.6014,19.6073,19.5955,19.6014,7200.0
2011-05-31 12:20:00,33.27,33.28,33.24,33.27,12900.0,19.6014,19.6073,19.5837,19.6014,12900.0
2011-05-31 12:25:00,33.26,33.29,33.26,33.29,4100.0,19.5955,19.6132,19.5955,19.6132,4100.0
2011-05-31 12:30:00,33.28,33.28,33.22,33.24,16700.0,19.6073,19.6073,19.5719,19.5837,16700.0
2011-05-31 12:35:00,33.25,33.25,33.22,33.23,4700.0,19.5896,19.5896,19.5719,19.5778,4700.0
2011-05-31 12:40:00,33.23,33.24,33.23,33.24,7300.0,19.5778,19.5837,19.5778,19.5837,7300.0
2011-05-31 12:45:00,33.24,33.24,33.21,33.22,14200.0,19.5837,19.5837,19.566,19.5719,14200.0
2011-05-31 12:50:00,33.22,33.23,33.21,33.22,17800.0,19.5719,19.5778,19.566,19.5719,17800.0
2011-05-31 12:55:00,33.22,33.22,33.21,33.22,10400.0,19.5719,19.5719,19.566,19.5719,10400.0
2011-05-31 13:00:00,33.22,33.25,33.22,33.25,9000.0,19.5719,19.5896,19.5719,19.5896,9000.0
2011-05-31 13:05:00,33.25,33.28,33.25,33.27,7500.0,19.5896,19.6073,19.5896,19.6014,7500.0
2011-05-31 13:10:00,33.27,33.31,33.27,33.29,11300.0,19.6014,19.6249,19.6014,19.6132,11300.0
2011-05-31 13:15:00,33.3,33.31,33.3,33.31,900.0,19.619,19.6249,19.619,19.6249,900.0
2011-05-31 13:20:00,33.31,33.31,33.28,33.3,7400.0,19.6249,19.6249,19.6073,19.619,7400.0
2011-05-31 13:25:00,33.3,33.3,33.29,33.3,1100.0,19.619,19.619,19.6132,19.619,1100.0
2011-05-31 13:30:00,33.29,33.3,33.29,33.3,2000.0,19.6132,19.619,19.6132,19.619,2000.0
2011-05-31 13:35:00,33.29,33.31,33.28,33.3,12600.0,19.6132,19.6249,19.6073,19.619,12600.0
2011-05-31 13:40:00,33.29,33.3,33.28,33.3,8800.0,19.6132,19.619,19.6073,19.619,8800.0
2011-05-31 13:45:00,33.3,33.33,33.3,33.32,9900.0,19.619,19.6367,19.619,19.6308,9900.0
2011-05-31 13:50:00,33.32,33.34,33.32,33.33,10200.0,19.6308,19.6426,19.6308,19.6367,10200.0
2011-05-31 13:55:00,33.32,33.33,33.31,33.32,9300.0,19.6308,19.6367,19.6249,19.6308,9300.0
2011-05-31 14:00:00,33.32,33.36,33.31,33.36,14300.0,19.6308,19.6544,19.6249,19.6544,14300.0
2011-05-31 14:05:00,33.35,33.37,33.34,33.37,37100.0,19.6485,19.6603,19.6426,19.6603,37100.0
2011-05-31 14:10:00,33.37,33.37,33.35,33.36,20200.0,19.6603,19.6603,19.6485,19.6544,20200.0
2011-05-31 14:15:00,33.37,33.39,33.36,33.37,20900.0,19.6603,19.6721,19.6544,19.6603,20900.0
2011-05-31 14:20:00,33.38,33.38,33.34,33.38,11800.0,19.6662,19.6662,19.6426,19.6662,11800.0
2011-05-31 14:25:00,33.38,33.39,33.37,33.37,10600.0,19.6662,19.6721,19.6603,19.6603,10600.0
2011-05-31 14:30:00,33.38,33.4,33.37,33.4,8900.0,19.6662,19.678,19.6603,19.678,8900.0
2011-05-31 14:35:00,33.4,33.4,33.39,33.4,12100.0,19.678,19.678,19.6721,19.678,12100.0
2011-05-31 14:40:00,33.4,33.42,33.4,33.42,10200.0,19.678,19.6897,19.678,19.6897,10200.0
2011-05-31 14:45:00,33.42,33.43,33.4,33.4,17000.0,19.6897,19.6956,19.678,19.678,17000.0
2011-05-31 14:50:00,33.41,33.41,33.4,33.41,7100.0,19.6839,19.6839,19.678,19.6839,7100.0
2011-05-31 14:55:00,33.41,33.41,33.39,33.4,20600.0,19.6839,19.6839,19.6721,19.678,20600.0
2011-05-31 15:00:00,33.39,33.4,33.39,33.4,8000.0,19.6721,19.678,19.6721,19.678,8000.0
2011-05-31 15:05:00,33.4,33.4,33.39,33.39,2900.0,19.678,19.678,19.6721,19.6721,2900.0
2011-05-31 15:10:00,33.4,33.4,33.38,33.38,9800.0,19.678,19.678,19.6662,19.6662,9800.0
2011-05-31 15:15:00,33.38,33.39,33.35,33.35,42400.0,19.6662,19.6721,19.6485,19.6485,42400.0
2011-05-31 15:20:00,33.36,33.36,33.34,33.34,14600.0,19.6544,19.6544,19.6426,19.6426,14600.0
2011-05-31 15:25:00,33.35,33.35,33.33,33.33,16200.0,19.6485,19.6485,19.6367,19.6367,16200.0
2011-05-31 15:30:00,33.33,33.38,33.33,33.38,67800.0,19.6367,19.6662,19.6367,19.6662,67800.0
2011-05-31 15:35:00,33.38,33.39,33.38,33.39,12600.0,19.6662,19.6721,19.6662,19.6721,12600.0
2011-05-31 15:40:00,33.39,33.41,33.37,33.4,95500.0,19.6721,19.6839,19.6603,19.678,95500.0
2011-05-31 15:45:00,33.4,33.46,33.4,33.44,40700.0,19.678,19.7133,19.678,19.7015,40700.0
2011-05-31 15:50:00,33.43,33.46,33.43,33.46,36600.0,19.6956,19.7133,19.6956,19.7133,36600.0
2011-05-31 15:55:00,33.46,33.5,33.45,33.49,80400.0,19.7133,19.7369,19.7074,19.731,80400.0
2011-06-01 09:30:00,33.34,33.52,33.34,33.44,37000.0,19.6426,19.7487,19.6426,19.7015,37000.0
2011-06-01 09:35:00,33.46,33.47,33.34,33.36,27800.0,19.7133,19.7192,19.6426,19.6544,27800.0
2011-06-01 09:40:00,33.37,33.37,33.27,33.28,27700.0,19.6603,19.6603,19.6014,19.6073,27700.0
2011-06-01 09:45:00,33.29,33.29,33.23,33.25,31100.0,19.6132,19.6132,19.5778,19.5896,31100.0
2011-06-01 09:50:00,33.25,33.3,33.25,33.3,23300.0,19.5896,19.619,19.5896,19.619,23300.0
2011-06-01 09:55:00,33.3,33.31,33.17,33.22,53800.0,19.619,19.6249,19.5425,19.5719,53800.0
2011-06-01 10:00:00,33.21,33.25,33.15,33.24,70200.0,19.566,19.5896,19.5307,19.5837,70200.0
2011-06-01 10:05:00,33.25,33.25,33.2,33.2,51600.0,19.5896,19.5896,19.5601,19.5601,51600.0
2011-06-01 10:10:00,33.2,33.2,33.12,33.14,51000.0,19.5601,19.5601,19.513,19.5248,51000.0
2011-06-01 10:15:00,33.14,33.16,33.06,33.08,62600.0,19.5248,19.5366,19.4777,19.4894,62600.0
2011-06-01 10:20:00,33.08,33.1,33.03,33.04,45300.0,19.4894,19.5012,19.46,19.4659,45300.0
2011-06-01 10:25:00,33.04,33.05,33.02,33.02,28200.0,19.4659,19.4718,19.4541,19.4541,28200.0
2011-06-01 10:30:00,33.03,33.06,33.02,33.02,17100.0,19.46,19.4777,19.4541,19.4541,17100.0
2011-06-01 10:35:00,33.02,33.09,33.02,33.04,18900.0,19.4541,19.4953,19.4541,19.4659,18900.0
2011-06-01 10:40:00,33.03,33.09,33.02,33.06,27500.0,19.46,19.4953,19.4541,19.4777,27500.0
2011-06-01 10:45:00,33.06,33.07,33.05,33.05,24200.0,19.4777,19.4835,19.4718,19.4718,24200.0
2011-06-01 10:50:00,33.06,33.06,33.0,33.0,41300.0,19.4777,19.4777,19.4423,19.4423,41300.0
2011-06-01 10:55:00,33.0,33.02,33.0,33.01,14700.0,19.4423,19.4541,19.4423,19.4482,14700.0
2011-06-01 11:00:00,33.02,33.02,33.0,33.0,15800.0,19.4541,19.4541,19.4423,19.4423,15800.0
2011-06-01 11:05:00,33.0,33.04,33.0,33.04,20400.0,19.4423,19.4659,19.4423,19.4659,20400.0
2011-06-01 11:10:00,33.05,33.11,33.05,33.08,60300.0,19.4718,19.5071,19.4718,19.4894,60300.0
2011-06-01 11:15:00,33.08,33.1,33.07,33.07,10300.0,19.4894,19.5012,19.4835,19.4835,10300.0
2011-06-01 11:20:00,33.08,33.1,33.08,33.09,9800.0,19.4894,19.5012,19.4894,19.4953,9800.0
2011-06-01 11:25:00,33.09,33.14,33.09,33.13,12400.0,19.4953,19.5248,19.4953,19.5189,12400.0
2011-06-01 11:30:00,33.13,33.15,33.08,33.1,18700.0,19.5189,19.5307,19.4894,19.5012,18700.0
2011-06-01 11:35:00,33.1,33.11,33.09,33.1,8200.0,19.5012,19.5071,19.4953,19.5012,8200.0
2011-06-01 11:40:00,33.09,33.12,33.09,33.11,6900.0,19.4953,19.513,19.4953,19.5071,6900.0
2011-06-01 11:45:00,33.11,33.12,33.09,33.12,7300.0,19.5071,19.513,19.4953,19.513,7300.0
2011-06-01 11:50:00,33.12,33.13,33.1,33.11,35200.0,19.513,19.5189,19.5012,19.5071,35200.0
2011-06-01 11:55:00,33.12,33.15,33.12,33.13,8700.0,19.513,19.5307,19.513,19.5189,8700.0
2011-06-01 12:00:00,33.14,33.16,33.1,33.1,19600.0,19.5248,19.5366,19.5012,19.5012,19600.0
2011-06-01 12:05:00,33.11,33.16,33.1,33.12,44800.0,19.5071,19.5366,19.5012,19.513,44800.0
2011-06-01 12:10:00,33.13,33.13,33.1,33.11,9200.0,19.5189,19.5189,19.5012,19.5071,9200.0
2011-06-01 12:15:00,33.11,33.13,33.1,33.12,9500.0,19.5071,19.5189,19.5012,19.513,9500.0
2011-06-01 12:20:00,33.11,33.13,33.1,33.1,11500.0,19.5071,19.5189,19.5012,19.5012,11500.0
2011-06-01 12:25:00,33.1,33.12,33.08,33.1,25500.0,19.5012,19.513,19.4894,19.5012,25500.0
2011-06-01 12:30:00,33.1,33.13,33.09,33.1,13400.0,19.5012,19.5189,19.4953,19.5012,13400.0
2011-06-01 12:35:00,33.1,33.11,33.09,33.1,10800.0,19.5012,19.5071,19.4953,19.5012,10800.0
2011-06-01 12:40:00,33.11,33.11,33.06,33.1,32000.0,19.5071,19.5071,19.4777,19.5012,32000.0
2011-06-01 12:45:00,33.09,33.11,33.06,33.06,8000.0,19.4953,19.5071,19.4777,19.4777,8000.0
2011-06-01 12:50:00,33.06,33.06,33.01,33.03,16200.0,19.4777,19.4777,19.4482,19.46,16200.0
2011-06-01 12:55:00,33.03,33.03,33.0,33.0,7900.0,19.46,19.46,19.4423,19.4423,7900.0
2011-06-01 13:00:00,33.01,33.05,33.0,33.05,12600.0,19.4482,19.4718,19.4423,19.4718,12600.0
2011-06-01 13:05:00,33.05,33.05,33.02,33.04,6100.0,19.4718,19.4718,19.4541,19.4659,6100.0
2011-06-01 13:10:00,33.03,33.06,33.02,33.02,25900.0,19.46,19.4777,19.4541,19.4541,25900.0
2011-06-01 13:15:00,33.03,33.07,33.02,33.06,15100.0,19.46,19.4835,19.4541,19.4777,15100.0
2011-06-01 13:20:00,33.06,33.06,33.01,33.05,8900.0,19.4777,19.4777,19.4482,19.4718,8900.0
2011-06-01 13:25:00,33.04,33.06,33.01,33.03,13000.0,19.4659,19.4777,19.4482,19.46,13000.0
2011-06-01 13:30:00,33.03,33.06,33.02,33.03,16800.0,19.46,19.4777,19.4541,19.46,16800.0
2011-06-01 13:35:00,33.03,33.03,33.01,33.01,11300.0,19.46,19.46,19.4482,19.4482,11300.0
2011-06-01 13:40:00,33.01,33.02,33.01,33.02,2900.0,19.4482,19.4541,19.4482,19.4541,2900.0
2011-06-01 13:45:00,33.01,33.01,33.0,33.0,10400.0,19.4482,19.4482,19.4423,19.4423,10400.0
2011-06-01 13:50:00,33.0,33.01,33.0,33.0,2900.0,19.4423,19.4482,19.4423,19.4423,2900.0
2011-06-01 13:55:00,33.0,33.01,33.0,33.01,4200.0,19.4423,19.4482,19.4423,19.4482,4200.0
2011-06-01 14:00:00,33.0,33.03,33.0,33.02,13600.0,19.4423,19.46,19.4423,19.4541,13600.0
2011-06-01 14:05:00,33.02,33.04,33.02,33.04,6500.0,19.4541,19.4659,19.4541,19.4659,6500.0
2011-06-01 14:10:00,33.04,33.05,33.02,33.03,22200.0,19.4659,19.4718,19.4541,19.46,22200.0
2011-06-01 14:15:00,33.02,33.06,33.01,33.06,11600.0,19.4541,19.4777,19.4482,19.4777,11600.0
2011-06-01 14:20:00,33.06,33.07,33.03,33.06,17100.0,19.4777,19.4835,19.46,19.4777,17100.0
2011-06-01 14:25:00,33.05,33.06,33.04,33.05,10500.0,19.4718,19.4777,19.4659,19.4718,10500.0
2011-06-01 14:30:00,33.05,33.05,33.01,33.04,36100.0,19.4718,19.4718,19.4482,19.4659,36100.0
2011-06-01 14:35:00,33.04,33.04,33.02,33.04,13900.0,19.4659,19.4659,19.4541,19.4659,13900.0
2011-06-01 14:40:00,33.04,33.05,33.03,33.04,26300.0,19.4659,19.4718,19.46,19.4659,26300.0
2011-06-01 14:45:00,33.05,33.08,33.04,33.08,42000.0,19.4718,19.4894,19.4659,19.4894,42000.0
2011-06-01 14:50:00,33.08,33.12,33.07,33.12,18000.0,19.4894,19.513,19.4835,19.513,18000.0
2011-06-01 14:55:00,33.12,33.12,33.08,33.09,15300.0,19.513,19.513,19.4894,19.4953,15300.0
2011-06-01 15:00:00,33.09,33.11,33.08,33.09,14800.0,19.4953,19.5071,19.4894,19.4953,14800.0
2011-06-01 15:05:00,33.09,33.13,33.07,33.09,27000.0,19.4953,19.5189,19.4835,19.4953,27000.0
2011-06-01 15:10:00,33.08,33.11,33.05,33.05,21800.0,19.4894,19.5071,19.4718,19.4718,21800.0
2011-06-01 15:15:00,33.05,33.08,33.05,33.07,22000.0,19.4718,19.4894,19.4718,19.4835,22000.0
2011-06-01 15:20:00,33.07,33.07,33.02,33.02,16400.0,19.4835,19.4835,19.4541,19.4541,16400.0
2011-06-01 15:25:00,33.03,33.04,33.01,33.02,21500.0,19.46,19.4659,19.4482,19.4541,21500.0
2011-06-01 15:30:00,33.02,33.03,33.0,33.02,34000.0,19.4541,19.46,19.4423,19.4541,34000.0
2011-06-01 15:35:00,33.02,33.03,33.0,33.0,25300.0,19.4541,19.46,19.4423,19.4423,25300.0
2011-06-01 15:40:00,33.01,33.01,32.97,32.97,55200.0,19.4482,19.4482,19.4246,19.4246,55200.0
2011-06-01 15:45:00,32.97,33.0,32.93,32.95,215600.0,19.4246,19.4423,19.4011,19.4128,215600.0
2011-06-01 15:50:00,32.95,32.96,32.91,32.95,173900.0,19.4128,19.4187,19.3893,19.4128,173900.0
2011-06-01 15:55:00,32.94,32.95,32.9,32.91,250100.0,19.407,19.4128,19.3834,19.3893,250100.0
2011-06-02 09:30:00,33.0,33.0,32.64,32.67,71200.0,19.4423,19.4423,19.2302,19.2479,71200.0
2011-06-02 09:35:00,32.68,32.77,32.58,32.66,48400.0,19.2538,19.3068,19.1949,19.242,48400.0
2011-06-02 09:40:00,32.66,32.68,32.58,32.66,30700.0,19.242,19.2538,19.1949,19.242,30700.0
2011-06-02 09:45:00,32.67,32.69,32.64,32.69,16400.0,19.2479,19.2597,19.2302,19.2597,16400.0
2011-06-02 09:50:00,32.68,32.77,32.67,32.76,67300.0,19.2538,19.3068,19.2479,19.3009,67300.0
2011-06-02 09:55:00,32.76,32.77,32.74,32.75,36600.0,19.3009,19.3068,19.2891,19.295,36600.0
2011-06-02 10:00:00,32.75,32.88,32.75,32.86,44400.0,19.295,19.3716,19.295,19.3598,44400.0
2011-06-02 10:05:00,32.85,32.85,32.72,32.76,22600.0,19.3539,19.3539,19.2773,19.3009,22600.0
2011-06-02 10:10:00,32.77,32.78,32.7,32.72,15900.0,19.3068,19.3127,19.2656,19.2773,15900.0
2011-06-02 10:15:00,32.71,32.74,32.69,32.7,20600.0,19.2714,19.2891,19.2597,19.2656,20600.0
2011-06-02 10:20:00,32.7,32.7,32.68,32.7,18100.0,19.2656,19.2656,19.2538,19.2656,18100.0
2011-06-02 10:25:00,32.69,32.73,32.69,32.7,15700.0,19.2597,19.2832,19.2597,19.2656,15700.0
2011-06-02 10:30:00,32.7,32.74,32.68,32.74,14300.0,19.2656,19.2891,19.2538,19.2891,14300.0
2011-06-02 10:35:00,32.73,32.73,32.65,32.7,23300.0,19.2832,19.2832,19.2361,19.2656,23300.0
2011-06-02 10:40:00,32.71,32.74,32.67,32.74,36800.0,19.2714,19.2891,19.2479,19.2891,36800.0
2011-06-02 10:45:00,32.73,32.73,32.67,32.71,20900.0,19.2832,19.2832,19.2479,19.2714,20900.0
2011-06-02 10:50:00,32.71,32.74,32.67,32.67,43700.0,19.2714,19.2891,19.2479,19.2479,43700.0
2011-06-02 10:55:00,32.67,32.71,32.66,32.71,31800.0,19.2479,19.2714,19.242,19.2714,31800.0
2011-06-02 11:00:00,32.71,32.77,32.71,32.75,28700.0,19.2714,19.3068,19.2714,19.295,28700.0
2011-06-02 11:05:00,32.75,32.78,32.72,32.73,23800.0,19.295,19.3127,19.2773,19.2832,23800.0
2011-06-02 11:10:00,32.72,32.73,32.69,32.7,43700.0,19.2773,19.2832,19.2597,19.2656,43700.0
2011-06-02 11:15:00,32.7,32.71,32.68,32.69,17700.0,19.2656,19.2714,19.2538,19.2597,17700.0
2011-06-02 11:20:00,32.69,32.72,32.68,32.72,25700.0,19.2597,19.2773,19.2538,19.2773,25700.0
2011-06-02 11:25:00,32.71,32.71,32.69,32.69,10600.0,19.2714,19.2714,19.2597,19.2597,10600.0
2011-06-02 11:30:00,32.7,32.72,32.68,32.68,22100.0,19.2656,19.2773,19.2538,19.2538,22100.0
2011-06-02 11:35:00,32.69,32.69,32.68,32.68,14800.0,19.2597,19.2597,19.2538,19.2538,14800.0
2011-06-02 11:40:00,32.68,32.72,32.67,32.71,10900.0,19.2538,19.2773,19.2479,19.2714,10900.0
2011-06-02 11:45:00,32.72,32.73,32.65,32.68,30000.0,19.2773,19.2832,19.2361,19.2538,30000.0
2011-06-02 11:50:00,32.68,32.69,32.67,32.68,7300.0,19.2538,19.2597,19.2479,19.2538,7300.0
2011-06-02 11:55:00,32.68,32.73,32.68,32.72,17900.0,19.2538,19.2832,19.2538,19.2773,17900.0
2011-06-02 12:00:00,32.72,32.73,32.71,32.71,14400.0,19.2773,19.2832,19.2714,19.2714,14400.0
2011-06-02 12:05:00,32.71,32.73,32.69,32.7,11600.0,19.2714,19.2832,19.2597,19.2656,11600.0
2011-06-02 12:10:00,32.7,32.71,32.68,32.7,15400.0,19.2656,19.2714,19.2538,19.2656,15400.0
2011-06-02 12:15:00,32.71,32.71,32.69,32.7,9800.0,19.2714,19.2714,19.2597,19.2656,9800.0
2011-06-02 12:20:00,32.69,32.71,32.68,32.69,14600.0,19.2597,19.2714,19.2538,19.2597,14600.0
2011-06-02 12:25:00,32.68,32.71,32.68,32.7,9100.0,19.2538,19.2714,19.2538,19.2656,9100.0
2011-06-02 12:30:00,32.71,32.71,32.66,32.67,16300.0,19.2714,19.2714,19.242,19.2479,16300.0
2011-06-02 12:35:00,32.66,32.68,32.64,32.66,29200.0,19.242,19.2538,19.2302,19.242,29200.0
2011-06-02 12:40:00,32.65,32.71,32.65,32.68,24200.0,19.2361,19.2714,19.2361,19.2538,24200.0
2011-06-02 12:45:00,32.69,32.71,32.67,32.7,9100.0,19.2597,19.2714,19.2479,19.2656,9100.0
2011-06-02 12:50:00,32.7,32.74,32.69,32.69,21000.0,19.2656,19.2891,19.2597,19.2597,21000.0
2011-06-02 12:55:00,32.69,32.7,32.68,32.69,7200.0,19.2597,19.2656,19.2538,19.2597,7200.0
2011-06-02 13:00:00,32.7,32.77,32.7,32.77,26700.0,19.2656,19.3068,19.2656,19.3068,26700.0
2011-06-02 13:05:00,32.77,32.8,32.77,32.79,22200.0,19.3068,19.3245,19.3068,19.3186,22200.0
2011-06-02 13:10:00,32.78,32.79,32.76,32.76,13800.0,19.3127,19.3186,19.3009,19.3009,13800.0
2011-06-02 13:15:00,32.76,32.8,32.76,32.79,34200.0,19.3009,19.3245,19.3009,19.3186,34200.0
2011-06-02 13:20:00,32.79,32.8,32.78,32.79,14900.0,19.3186,19.3245,19.3127,19.3186,14900.0
2011-06-02 13:25:00,32.78,32.82,32.78,32.82,20300.0,19.3127,19.3363,19.3127,19.3363,20300.0
2011-06-02 13:30:00,32.81,32.82,32.76,32.77,24400.0,19.3304,19.3363,19.3009,19.3068,24400.0
2011-06-02 13:35:00,32.76,32.81,32.75,32.81,22500.0,19.3009,19.3304,19.295,19.3304,22500.0
2011-06-02 13:40:00,32.81,32.87,32.81,32.87,18600.0,19.3304,19.3657,19.3304,19.3657,18600.0
2011-06-02 13:45:00,32.87,32.87,32.82,32.84,22800.0,19.3657,19.3657,19.3363,19.348,22800.0
2011-06-02 13:50:00,32.83,32.84,32.81,32.84,11500.0,19.3421,19.348,19.3304,19.348,11500.0
2011-06-02 13:55:00,32.84,32.88,32.83,32.87,22100.0,19.348,19.3716,19.3421,19.3657,22100.0
2011-06-02 14:00:00,32.87,32.9,32.86,32.86,13100.0,19.3657,19.3834,19.3598,19.3598,13100.0
2011-06-02 14:05:00,32.86,32.86,32.82,32.82,17200.0,19.3598,19.3598,19.3363,19.3363,17200.0
2011-06-02 14:10:00,32.82,32.86,32.82,32.85,21700.0,19.3363,19.3598,19.3363,19.3539,21700.0
2011-06-02 14:15:00,32.85,32.87,32.81,32.81,55700.0,19.3539,19.3657,19.3304,19.3304,55700.0
2011-06-02 14:20:00,32.81,32.82,32.78,32.78,16300.0,19.3304,19.3363,19.3127,19.3127,16300.0
2011-06-02 14:25:00,32.78,32.81,32.77,32.79,18400.0,19.3127,19.3304,19.3068,19.3186,18400.0
2011-06-02 14:30:00,32.79,32.83,32.79,32.83,15400.0,19.3186,19.3421,19.3186,19.3421,15400.0
2011-06-02 14:35:00,32.83,32.85,32.79,32.79,25200.0,19.3421,19.3539,19.3186,19.3186,25200.0
2011-06-02 14:40:00,32.79,32.81,32.78,32.8,11800.0,19.3186,19.3304,19.3127,19.3245,11800.0
2011-06-02 14:45:00,32.8,32.83,32.79,32.83,17800.0,19.3245,19.3421,19.3186,19.3421,17800.0
2011-06-02 14:50:00,32.84,32.87,32.8,32.83,31400.0,19.348,19.3657,19.3245,19.3421,31400.0
2011-06-02 14:55:00,32.83,32.83,32.8,32.82,24300.0,19.3421,19.3421,19.3245,19.3363,24300.0
2011-06-02 15:00:00,32.81,32.87,32.81,32.87,43900.0,19.3304,19.3657,19.3304,19.3657,43900.0
2011-06-02 15:05:00,32.87,32.89,32.87,32.89,37600.0,19.3657,19.3775,19.3657,19.3775,37600.0
2011-06-02 15:10:00,32.88,32.89,32.86,32.86,31200.0,19.3716,19.3775,19.3598,19.3598,31200.0
2011-06-02 15:15:00,32.87,32.92,32.86,32.87,50100.0,19.3657,19.3952,19.3598,19.3657,50100.0
2011-06-02 15:20:00,32.86,32.92,32.86,32.91,33700.0,19.3598,19.3952,19.3598,19.3893,33700.0
2011-06-02 15:25:00,32.91,32.94,32.91,32.92,97000.0,19.3893,19.407,19.3893,19.3952,97000.0
2011-06-02 15:30:00,32.92,32.94,32.85,32.85,76400.0,19.3952,19.407,19.3539,19.3539,76400.0
2011-06-02 15:35:00,32.85,32.89,32.83,32.86,67200.0,19.3539,19.3775,19.3421,19.3598,67200.0
2011-06-02 15:40:00,32.86,32.9,32.85,32.88,61200.0,19.3598,19.3834,19.3539,19.3716,61200.0
2011-06-02 15:45:00,32.88,32.91,32.87,32.89,64800.0,19.3716,19.3893,19.3657,19.3775,64800.0
2011-06-02 15:50:00,32.89,32.9,32.85,32.87,86400.0,19.3775,19.3834,19.3539,19.3657,86400.0
2011-06-02 15:55:00,32.87,32.89,32.86,32.86,149300.0,19.3657,19.3775,19.3598,19.3598,149300.0
2011-06-03 09:30:00,32.53,32.59,32.47,32.51,43600.0,19.1654,19.2007,19.13,19.1536,43600.0
2011-06-03 09:35:00,32.51,32.55,32.49,32.54,24300.0,19.1536,19.1772,19.1418,19.1713,24300.0
2011-06-03 09:40:00,32.54,32.55,32.42,32.42,23500.0,19.1713,19.1772,19.1006,19.1006,23500.0
2011-06-03 09:45:00,32.42,32.44,32.37,32.38,30000.0,19.1006,19.1124,19.0711,19.077,30000.0
2011-06-03 09:50:00,32.38,32.42,32.37,32.37,20400.0,19.077,19.1006,19.0711,19.0711,20400.0
2011-06-03 09:55:00,32.38,32.39,32.32,32.34,27400.0,19.077,19.0829,19.0417,19.0535,27400.0
2011-06-03 10:00:00,32.34,32.49,32.34,32.44,78000.0,19.0535,19.1418,19.0535,19.1124,78000.0
2011-06-03 10:05:00,32.44,32.45,32.41,32.43,19700.0,19.1124,19.1183,19.0947,19.1065,19700.0
2011-06-03 10:10:00,32.44,32.53,32.44,32.48,31500.0,19.1124,19.1654,19.1124,19.1359,31500.0
2011-06-03 10:15:00,32.49,32.57,32.48,32.52,24900.0,19.1418,19.189,19.1359,19.1595,24900.0
2011-06-03 10:20:00,32.53,32.55,32.5,32.5,27400.0,19.1654,19.1772,19.1477,19.1477,27400.0
2011-06-03 10:25:00,32.5,32.61,32.49,32.6,18700.0,19.1477,19.2125,19.1418,19.2066,18700.0
2011-06-03 10:30:00,32.6,32.65,32.59,32.64,16900.0,19.2066,19.2361,19.2007,19.2302,16900.0
2011-06-03 10:35:00,32.65,32.65,32.55,32.58,27900.0,19.2361,19.2361,19.1772,19.1949,27900.0
2011-06-03 10:40:00,32.59,32.66,32.59,32.63,43300.0,19.2007,19.242,19.2007,19.2243,43300.0
2011-06-03 10:45:00,32.63,32.68,32.59,32.59,33900.0,19.2243,19.2538,19.2007,19.2007,33900.0
2011-06-03 10:50:00,32.59,32.59,32.54,32.54,11400.0,19.2007,19.2007,19.1713,19.1713,11400.0
2011-06-03 10:55:00,32.54,32.6,32.54,32.58,10900.0,19.1713,19.2066,19.1713,19.1949,10900.0
2011-06-03 11:00:00,32.58,32.62,32.58,32.62,31500.0,19.1949,19.2184,19.1949,19.2184,31500.0
2011-06-03 11:05:00,32.61,32.63,32.58,32.6,24700.0,19.2125,19.2243,19.1949,19.2066,24700.0
2011-06-03 11:10:00,32.6,32.6,32.58,32.59,17500.0,19.2066,19.2066,19.1949,19.2007,17500.0
2011-06-03 11:15:00,32.6,32.6,32.57,32.58,26200.0,19.2066,19.2066,19.189,19.1949,26200.0
2011-06-03 11:20:00,32.6,32.62,32.58,32.58,8700.0,19.2066,19.2184,19.1949,19.1949,8700.0
2011-06-03 11:25:00,32.58,32.6,32.57,32.59,19800.0,19.1949,19.2066,19.189,19.2007,19800.0
2011-06-03 11:30:00,32.59,32.64,32.59,32.61,13600.0,19.2007,19.2302,19.2007,19.2125,13600.0
2011-06-03 11:35:00,32.62,32.62,32.58,32.58,12900.0,19.2184,19.2184,19.1949,19.1949,12900.0
2011-06-03 11:40:00,32.58,32.61,32.57,32.61,12400.0,19.1949,19.2125,19.189,19.2125,12400.0
2011-06-03 11:45:00,32.62,32.64,32.6,32.64,8900.0,19.2184,19.2302,19.2066,19.2302,8900.0
2011-06-03 11:50:00,32.64,32.65,32.62,32.62,20000.0,19.2302,19.2361,19.2184,19.2184,20000.0
2011-06-03 11:55:00,32.62,32.67,32.62,32.67,7800.0,19.2184,19.2479,19.2184,19.2479,7800.0
2011-06-03 12:00:00,32.67,32.69,32.66,32.67,10400.0,19.2479,19.2597,19.242,19.2479,10400.0
2011-06-03 12:05:00,32.67,32.7,32.66,32.7,5000.0,19.2479,19.2656,19.242,19.2656,5000.0
2011-06-03 12:10:00,32.69,32.7,32.68,32.7,7600.0,19.2597,19.2656,19.2538,19.2656,7600.0
2011-06-03 12:15:00,32.68,32.69,32.67,32.69,4300.0,19.2538,19.2597,19.2479,19.2597,4300.0
2011-06-03 12:20:00,32.69,32.72,32.68,32.72,9800.0,19.2597,19.2773,19.2538,19.2773,9800.0
2011-06-03 12:25:00,32.72,32.73,32.71,32.72,7500.0,19.2773,19.2832,19.2714,19.2773,7500.0
2011-06-03 12:30:00,32.72,32.72,32.67,32.7,10500.0,19.2773,19.2773,19.2479,19.2656,10500.0
2011-06-03 12:35:00,32.69,32.7,32.68,32.69,6200.0,19.2597,19.2656,19.2538,19.2597,6200.0
2011-06-03 12:40:00,32.69,32.69,32.66,32.68,7700.0,19.2597,19.2597,19.242,19.2538,7700.0
2011-06-03 12:45:00,32.67,32.71,32.67,32.71,7700.0,19.2479,19.2714,19.2479,19.2714,7700.0
2011-06-03 12:50:00,32.72,32.72,32.68,32.68,10000.0,19.2773,19.2773,19.2538,19.2538,10000.0
2011-06-03 12:55:00,32.68,32.7,32.64,32.69,8200.0,19.2538,19.2656,19.2302,19.2597,8200.0
2011-06-03 13:00:00,32.69,32.7,32.68,32.7,6200.0,19.2597,19.2656,19.2538,19.2656,6200.0
2011-06-03 13:05:00,32.7,32.71,32.7,32.7,13300.0,19.2656,19.2714,19.2656,19.2656,13300.0
2011-06-03 13:10:00,32.7,32.7,32.69,32.69,3200.0,19.2656,19.2656,19.2597,19.2597,3200.0
2011-06-03 13:15:00,32.69,32.69,32.67,32.68,7900.0,19.2597,19.2597,19.2479,19.2538,7900.0
2011-06-03 13:20:00,32.68,32.68,32.65,32.66,8500.0,19.2538,19.2538,19.2361,19.242,8500.0
2011-06-03 13:25:00,32.66,32.67,32.64,32.65,16900.0,19.242,19.2479,19.2302,19.2361,16900.0
2011-06-03 13:30:00,32.65,32.67,32.62,32.67,20400.0,19.2361,19.2479,19.2184,19.2479,20400.0
2011-06-03 13:35:00,32.67,32.67,32.62,32.66,38200.0,19.2479,19.2479,19.2184,19.242,38200.0
2011-06-03 13:40:00,32.66,32.68,32.65,32.66,15600.0,19.242,19.2538,19.2361,19.242,15600.0
2011-06-03 13:45:00,32.66,32.67,32.65,32.66,8900.0,19.242,19.2479,19.2361,19.242,8900.0
2011-06-03 13:50:00,32.65,32.66,32.64,32.66,17600.0,19.2361,19.242,19.2302,19.242,17600.0
2011-06-03 13:55:00,32.65,32.66,32.59,32.59,23700.0,19.2361,19.242,19.2007,19.2007,23700.0
2011-06-03 14:00:00,32.6,32.61,32.58,32.6,18300.0,19.2066,19.2125,19.1949,19.2066,18300.0
2011-06-03 14:05:00,32.61,32.61,32.59,32.59,10600.0,19.2125,19.2125,19.2007,19.2007,10600.0
2011-06-03 14:10:00,32.6,32.61,32.58,32.61,17900.0,19.2066,19.2125,19.1949,19.2125,17900.0
2011-06-03 14:15:00,32.61,32.63,32.6,32.61,10200.0,19.2125,19.2243,19.2066,19.2125,10200.0
2011-06-03 14:20:00,32.6,32.61,32.57,32.58,14100.0,19.2066,19.2125,19.189,19.1949,14100.0
2011-06-03 14:25:00,32.59,32.63,32.59,32.61,8300.0,19.2007,19.2243,19.2007,19.2125,8300.0
2011-06-03 14:30:00,32.61,32.62,32.59,32.6,11900.0,19.2125,19.2184,19.2007,19.2066,11900.0
2011-06-03 14:35:00,32.59,32.62,32.59,32.59,10200.0,19.2007,19.2184,19.2007,19.2007,10200.0
2011-06-03 14:40:00,32.6,32.63,32.58,32.63,8600.0,19.2066,19.2243,19.1949,19.2243,8600.0
2011-06-03 14:45:00,32.64,32.65,32.62,32.62,7200.0,19.2302,19.2361,19.2184,19.2184,7200.0
2011-06-03 14:50:00,32.62,32.62,32.61,32.61,8500.0,19.2184,19.2184,19.2125,19.2125,8500.0
2011-06-03 14:55:00,32.62,32.64,32.6,32.61,26100.0,19.2184,19.2302,19.2066,19.2125,26100.0
2011-06-03 15:00:00,32.6,32.6,32.57,32.57,28000.0,19.2066,19.2066,19.189,19.189,28000.0
2011-06-03 15:05:00,32.57,32.59,32.53,32.53,24500.0,19.189,19.2007,19.1654,19.1654,24500.0
2011-06-03 15:10:00,32.53,32.54,32.5,32.5,50300.0,19.1654,19.1713,19.1477,19.1477,50300.0
2011-06-03 15:15:00,32.5,32.53,32.5,32.51,23200.0,19.1477,19.1654,19.1477,19.1536,23200.0
2011-06-03 15:20:00,32.52,32.57,32.51,32.56,19400.0,19.1595,19.189,19.1536,19.1831,19400.0
2011-06-03 15:25:00,32.56,32.57,32.53,32.54,14100.0,19.1831,19.189,19.1654,19.1713,14100.0
2011-06-03 15:30:00,32.55,32.58,32.54,32.54,29000.0,19.1772,19.1949,19.1713,19.1713,29000.0
2011-06-03 15:35:00,32.54,32.58,32.52,32.58,43000.0,19.1713,19.1949,19.1595,19.1949,43000.0
2011-06-03 15:40:00,32.58,32.58,32.51,32.52,49400.0,19.1949,19.1949,19.1536,19.1595,49400.0
2011-06-03 15:45:00,32.52,32.52,32.47,32.5,83200.0,19.1595,19.1595,19.13,19.1477,83200.0
2011-06-03 15:50:00,32.51,32.52,32.45,32.46,67600.0,19.1536,19.1595,19.1183,19.1242,67600.0
2011-06-03 15:55:00,32.46,32.5,32.45,32.5,91800.0,19.1242,19.1477,19.1183,19.1477,91800.0
2011-06-06 09:30:00,32.43,32.5,32.26,32.27,30700.0,19.1065,19.1477,19.0063,19.0122,30700.0
2011-06-06 09:35:00,32.26,32.35,32.19,32.28,49000.0,19.0063,19.0593,18.9651,19.0181,49000.0
2011-06-06 09:40:00,32.29,32.38,32.28,32.38,29800.0,19.024,19.077,19.0181,19.077,29800.0
2011-06-06 09:45:00,32.37,32.4,32.33,32.39,44700.0,19.0711,19.0888,19.0476,19.0829,44700.0
2011-06-06 09:50:00,32.4,32.43,32.34,32.34,52200.0,19.0888,19.1065,19.0535,19.0535,52200.0
2011-06-06 09:55:00,32.34,32.35,32.34,32.35,10600.0,19.0535,19.0593,19.0535,19.0593,10600.0
2011-06-06 10:00:00,32.35,32.35,32.31,32.32,11400.0,19.0593,19.0593,19.0358,19.0417,11400.0
2011-06-06 10:05:00,32.32,32.35,32.32,32.34,17600.0,19.0417,19.0593,19.0417,19.0535,17600.0
2011-06-06 10:10:00,32.34,32.36,32.34,32.34,10600.0,19.0535,19.0652,19.0535,19.0535,10600.0
2011-06-06 10:15:00,32.34,32.35,32.32,32.32,11700.0,19.0535,19.0593,19.0417,19.0417,11700.0
2011-06-06 10:20:00,32.32,32.32,32.26,32.26,10700.0,19.0417,19.0417,19.0063,19.0063,10700.0
2011-06-06 10:25:00,32.27,32.29,32.26,32.29,5900.0,19.0122,19.024,19.0063,19.024,5900.0
2011-06-06 10:30:00,32.29,32.32,32.29,32.29,9500.0,19.024,19.0417,19.024,19.024,9500.0
2011-06-06 10:35:00,32.29,32.32,32.28,32.29,11900.0,19.024,19.0417,19.0181,19.024,11900.0
2011-06-06 10:40:00,32.29,32.32,32.27,32.29,11800.0,19.024,19.0417,19.0122,19.024,11800.0
2011-06-06 10:45:00,32.29,32.29,32.26,32.27,12100.0,19.024,19.024,19.0063,19.0122,12100.0
2011-06-06 10:50:00,32.27,32.3,32.27,32.3,10300.0,19.0122,19.0299,19.0122,19.0299,10300.0
2011-06-06 10:55:00,32.3,32.35,32.29,32.35,10300.0,19.0299,19.0593,19.024,19.0593,10300.0
2011-06-06 11:00:00,32.35,32.38,32.34,32.38,6600.0,19.0593,19.077,19.0535,19.077,6600.0
2011-06-06 11:05:00,32.39,32.39,32.33,32.33,7400.0,19.0829,19.0829,19.0476,19.0476,7400.0
2011-06-06 11:10:00,32.34,32.41,32.33,32.41,12600.0,19.0535,19.0947,19.0476,19.0947,12600.0
2011-06-06 11:15:00,32.42,32.44,32.35,32.37,19500.0,19.1006,19.1124,19.0593,19.0711,19500.0
2011-06-06 11:20:00,32.37,32.45,32.37,32.45,12100.0,19.0711,19.1183,19.0711,19.1183,12100.0
2011-06-06 11:25:00,32.45,32.48,32.44,32.48,27300.0,19.1183,19.1359,19.1124,19.1359,27300.0
2011-06-06 11:30:00,32.48,32.5,32.47,32.48,31000.0,19.1359,19.1477,19.13,19.1359,31000.0
2011-06-06 11:35:00,32.48,32.51,32.48,32.49,8100.0,19.1359,19.1536,19.1359,19.1418,8100.0
2011-06-06 11:40:00,32.49,32.5,32.47,32.47,6000.0,19.1418,19.1477,19.13,19.13,6000.0
2011-06-06 11:45:00,32.46,32.52,32.45,32.5,11000.0,19.1242,19.1595,19.1183,19.1477,11000.0
2011-06-06 11:50:00,32.49,32.5,32.48,32.5,3900.0,19.1418,19.1477,19.1359,19.1477,3900.0
2011-06-06 11:55:00,32.49,32.49,32.46,32.46,11900.0,19.1418,19.1418,19.1242,19.1242,11900.0
2011-06-06 12:00:00,32.46,32.47,32.45,32.45,8500.0,19.1242,19.13,19.1183,19.1183,8500.0
2011-06-06 12:05:00,32.44,32.44,32.4,32.44,39000.0,19.1124,19.1124,19.0888,19.1124,39000.0
2011-06-06 12:10:00,32.44,32.44,32.38,32.39,18700.0,19.1124,19.1124,19.077,19.0829,18700.0
2011-06-06 12:15:00,32.39,32.39,32.36,32.39,11300.0,19.0829,19.0829,19.0652,19.0829,11300.0
2011-06-06 12:20:00,32.38,32.41,32.38,32.4,9000.0,19.077,19.0947,19.077,19.0888,9000.0
2011-06-06 12:25:00,32.4,32.43,32.4,32.42,7400.0,19.0888,19.1065,19.0888,19.1006,7400.0
2011-06-06 12:30:00,32.43,32.43,32.38,32.38,13500.0,19.1065,19.1065,19.077,19.077,13500.0
2011-06-06 12:35:00,32.39,32.42,32.38,32.42,25000.0,19.0829,19.1006,19.077,19.1006,25000.0
2011-06-06 12:40:00,32.41,32.42,32.4,32.42,21600.0,19.0947,19.1006,19.0888,19.1006,21600.0
2011-06-06 12:45:00,32.42,32.42,32.39,32.39,14100.0,19.1006,19.1006,19.0829,19.0829,14100.0
2011-06-06 12:50:00,32.39,32.4,32.39,32.4,11900.0,19.0829,19.0888,19.0829,19.0888,11900.0
2011-06-06 12:55:00,32.4,32.4,32.37,32.38,12600.0,19.0888,19.0888,19.0711,19.077,12600.0
2011-06-06 13:00:00,32.38,32.4,32.37,32.38,8200.0,19.077,19.0888,19.0711,19.077,8200.0
2011-06-06 13:05:00,32.38,32.41,32.37,32.39,13000.0,19.077,19.0947,19.0711,19.0829,13000.0
2011-06-06 13:10:00,32.38,32.41,32.37,32.4,3700.0,19.077,19.0947,19.0711,19.0888,3700.0
2011-06-06 13:15:00,32.4,32.4,32.38,32.38,3300.0,19.0888,19.0888,19.077,19.077,3300.0
2011-06-06 13:20:00,32.38,32.39,32.38,32.39,9500.0,19.077,19.0829,19.077,19.0829,9500.0
2011-06-06 13:25:00,32.38,32.39,32.38,32.38,15500.0,19.077,19.0829,19.077,19.077,15500.0
2011-06-06 13:30:00,32.38,32.38,32.34,32.36,21100.0,19.077,19.077,19.0535,19.0652,21100.0
2011-06-06 13:35:00,32.37,32.37,32.34,32.36,9900.0,19.0711,19.0711,19.0535,19.0652,9900.0
2011-06-06 13:40:00,32.35,32.39,32.34,32.34,14300.0,19.0593,19.0829,19.0535,19.0535,14300.0
2011-06-06 13:45:00,32.34,32.36,32.33,32.33,10100.0,19.0535,19.0652,19.0476,19.0476,10100.0
2011-06-06 13:50:00,32.33,32.35,32.33,32.33,6400.0,19.0476,19.0593,19.0476,19.0476,6400.0
2011-06-06 13:55:00,32.33,32.36,32.33,32.36,9300.0,19.0476,19.0652,19.0476,19.0652,9300.0
2011-06-06 14:00:00,32.36,32.39,32.35,32.35,7700.0,19.0652,19.0829,19.0593,19.0593,7700.0
2011-06-06 14:05:00,32.35,32.38,32.33,32.38,11100.0,19.0593,19.077,19.0476,19.077,11100.0
2011-06-06 14:10:00,32.37,32.38,32.34,32.35,9300.0,19.0711,19.077,19.0535,19.0593,9300.0
2011-06-06 14:15:00,32.35,32.35,32.34,32.34,1900.0,19.0593,19.0593,19.0535,19.0535,1900.0
2011-06-06 14:20:00,32.35,32.4,32.34,32.39,39400.0,19.0593,19.0888,19.0535,19.0829,39400.0
2011-06-06 14:25:00,32.4,32.4,32.34,32.35,13400.0,19.0888,19.0888,19.0535,19.0593,13400.0
2011-06-06 14:30:00,32.36,32.37,32.34,32.37,7800.0,19.0652,19.0711,19.0535,19.0711,7800.0
2011-06-06 14:35:00,32.37,32.38,32.36,32.36,3800.0,19.0711,19.077,19.0652,19.0652,3800.0
2011-06-06 14:40:00,32.37,32.43,32.36,32.43,27300.0,19.0711,19.1065,19.0652,19.1065,27300.0
2011-06-06 14:45:00,32.43,32.43,32.37,32.41,17400.0,19.1065,19.1065,19.0711,19.0947,17400.0
2011-06-06 14:50:00,32.41,32.43,32.36,32.37,13400.0,19.0947,19.1065,19.0652,19.0711,13400.0
2011-06-06 14:55:00,32.36,32.38,32.35,32.36,21500.0,19.0652,19.077,19.0593,19.0652,21500.0
2011-06-06 15:00:00,32.37,32.4,32.37,32.38,19500.0,19.0711,19.0888,19.0711,19.077,19500.0
2011-06-06 15:05:00,32.38,32.38,32.34,32.35,28400.0,19.077,19.077,19.0535,19.0593,28400.0
2011-06-06 15:10:00,32.36,32.36,32.3,32.3,28400.0,19.0652,19.0652,19.0299,19.0299,28400.0
2011-06-06 15:15:00,32.31,32.36,32.31,32.36,33400.0,19.0358,19.0652,19.0358,19.0652,33400.0
2011-06-06 15:20:00,32.37,32.38,32.33,32.35,31900.0,19.0711,19.077,19.0476,19.0593,31900.0
2011-06-06 15:25:00,32.35,32.36,32.31,32.33,24300.0,19.0593,19.0652,19.0358,19.0476,24300.0
2011-06-06 15:30:00,32.32,32.38,32.32,32.37,35700.0,19.0417,19.077,19.0417,19.0711,35700.0
2011-06-06 15:35:00,32.37,32.41,32.36,32.41,65200.0,19.0711,19.0947,19.0652,19.0947,65200.0
2011-06-06 15:40:00,32.41,32.46,32.41,32.41,46900.0,19.0947,19.1242,19.0947,19.0947,46900.0
2011-06-06 15:45:00,32.42,32.43,32.38,32.42,86000.0,19.1006,19.1065,19.077,19.1006,86000.0
2011-06-06 15:50:00,32.41,32.42,32.37,32.41,61700.0,19.0947,19.1006,19.0711,19.0947,61700.0
2011-06-06 15:55:00,32.41,32.41,32.36,32.36,99600.0,19.0947,19.0947,19.0652,19.0652,99600.0
2011-06-07 09:30:00,32.27,32.27,31.95,32.09,104800.0,19.2158,19.2158,19.0252,19.1086,104800.0
2011-06-07 09:35:00,32.09,32.13,32.05,32.11,53000.0,19.1086,19.1324,19.0848,19.1205,53000.0
2011-06-07 09:40:00,32.11,32.11,32.06,32.06,31100.0,19.1205,19.1205,19.0907,19.0907,31100.0
2011-06-07 09:45:00,32.06,32.07,32.03,32.06,33400.0,19.0907,19.0967,19.0729,19.0907,33400.0
2011-06-07 09:50:00,32.05,32.15,32.05,32.11,46800.0,19.0848,19.1443,19.0848,19.1205,46800.0
2011-06-07 09:55:00,32.11,32.17,32.07,32.14,59400.0,19.1205,19.1562,19.0967,19.1384,59400.0
2011-06-07 10:00:00,32.14,32.28,32.14,32.28,61300.0,19.1384,19.2217,19.1384,19.2217,61300.0
2011-06-07 10:05:00,32.28,32.3,32.27,32.29,10100.0,19.2217,19.2336,19.2158,19.2277,10100.0
2011-06-07 10:10:00,32.29,32.37,32.29,32.37,56600.0,19.2277,19.2753,19.2277,19.2753,56600.0
2011-06-07 10:15:00,32.37,32.42,32.31,32.31,34200.0,19.2753,19.3051,19.2396,19.2396,34200.0
2011-06-07 10:20:00,32.31,32.31,32.27,32.28,9200.0,19.2396,19.2396,19.2158,19.2217,9200.0
2011-06-07 10:25:00,32.29,32.34,32.28,32.31,25100.0,19.2277,19.2575,19.2217,19.2396,25100.0
2011-06-07 10:30:00,32.31,32.32,32.26,32.29,25400.0,19.2396,19.2455,19.2098,19.2277,25400.0
2011-06-07 10:35:00,32.28,32.34,32.28,32.34,14200.0,19.2217,19.2575,19.2217,19.2575,14200.0
2011-06-07 10:40:00,32.35,32.39,32.33,32.38,57500.0,19.2634,19.2872,19.2515,19.2813,57500.0
2011-06-07 10:45:00,32.38,32.39,32.35,32.35,14900.0,19.2813,19.2872,19.2634,19.2634,14900.0
2011-06-07 10:50:00,32.35,32.37,32.3,32.34,51000.0,19.2634,19.2753,19.2336,19.2575,51000.0
2011-06-07 10:55:00,32.34,32.38,32.33,32.36,29300.0,19.2575,19.2813,19.2515,19.2694,29300.0
2011-06-07 11:00:00,32.37,32.47,32.36,32.43,66200.0,19.2753,19.3349,19.2694,19.311,66200.0
2011-06-07 11:05:00,32.44,32.49,32.43,32.47,31000.0,19.317,19.3468,19.311,19.3349,31000.0
2011-06-07 11:10:00,32.48,32.49,32.43,32.43,26900.0,19.3408,19.3468,19.311,19.311,26900.0
2011-06-07 11:15:00,32.43,32.43,32.34,32.35,43800.0,19.311,19.311,19.2575,19.2634,43800.0
2011-06-07 11:20:00,32.34,32.37,32.28,32.28,33500.0,19.2575,19.2753,19.2217,19.2217,33500.0
2011-06-07 11:25:00,32.29,32.36,32.29,32.36,26700.0,19.2277,19.2694,19.2277,19.2694,26700.0
2011-06-07 11:30:00,32.35,32.37,32.32,32.33,16900.0,19.2634,19.2753,19.2455,19.2515,16900.0
2011-06-07 11:35:00,32.32,32.34,32.27,32.27,18300.0,19.2455,19.2575,19.2158,19.2158,18300.0
2011-06-07 11:40:00,32.27,32.28,32.24,32.27,13000.0,19.2158,19.2217,19.1979,19.2158,13000.0
2011-06-07 11:45:00,32.27,32.29,32.25,32.25,7300.0,19.2158,19.2277,19.2039,19.2039,7300.0
2011-06-07 11:50:00,32.26,32.26,32.22,32.22,7400.0,19.2098,19.2098,19.186,19.186,7400.0
2011-06-07 11:55:00,32.22,32.26,32.2,32.26,28300.0,19.186,19.2098,19.1741,19.2098,28300.0
2011-06-07 12:00:00,32.25,32.29,32.25,32.29,5100.0,19.2039,19.2277,19.2039,19.2277,5100.0
2011-06-07 12:05:00,32.28,32.29,32.26,32.26,10500.0,19.2217,19.2277,19.2098,19.2098,10500.0
2011-06-07 12:10:00,32.27,32.28,32.25,32.25,11500.0,19.2158,19.2217,19.2039,19.2039,11500.0
2011-06-07 12:15:00,32.25,32.25,32.22,32.22,8800.0,19.2039,19.2039,19.186,19.186,8800.0
2011-06-07 12:20:00,32.23,32.25,32.22,32.25,18700.0,19.1919,19.2039,19.186,19.2039,18700.0
2011-06-07 12:25:00,32.25,32.26,32.22,32.22,7600.0,19.2039,19.2098,19.186,19.186,7600.0
2011-06-07 12:30:00,32.23,32.23,32.22,32.22,10100.0,19.1919,19.1919,19.186,19.186,10100.0
2011-06-07 12:35:00,32.22,32.22,32.19,32.19,16400.0,19.186,19.186,19.1681,19.1681,16400.0
2011-06-07 12:40:00,32.19,32.2,32.16,32.18,17400.0,19.1681,19.1741,19.1503,19.1622,17400.0
2011-06-07 12:45:00,32.18,32.21,32.17,32.19,14000.0,19.1622,19.18,19.1562,19.1681,14000.0
2011-06-07 12:50:00,32.19,32.22,32.19,32.22,9000.0,19.1681,19.186,19.1681,19.186,9000.0
2011-06-07 12:55:00,32.22,32.23,32.2,32.21,13900.0,19.186,19.1919,19.1741,19.18,13900.0
2011-06-07 13:00:00,32.22,32.22,32.19,32.21,12800.0,19.186,19.186,19.1681,19.18,12800.0
2011-06-07 13:05:00,32.2,32.22,32.19,32.2,21000.0,19.1741,19.186,19.1681,19.1741,21000.0
2011-06-07 13:10:00,32.2,32.22,32.19,32.2,13200.0,19.1741,19.186,19.1681,19.1741,13200.0
2011-06-07 13:15:00,32.2,32.2,32.18,32.18,5300.0,19.1741,19.1741,19.1622,19.1622,5300.0
2011-06-07 13:20:00,32.18,32.19,32.17,32.18,16300.0,19.1622,19.1681,19.1562,19.1622,16300.0
2011-06-07 13:25:00,32.17,32.18,32.16,32.17,7700.0,19.1562,19.1622,19.1503,19.1562,7700.0
2011-06-07 13:30:00,32.17,32.21,32.16,32.21,39000.0,19.1562,19.18,19.1503,19.18,39000.0
2011-06-07 13:35:00,32.22,32.25,32.22,32.24,19700.0,19.186,19.2039,19.186,19.1979,19700.0
2011-06-07 13:40:00,32.24,32.26,32.21,32.21,19300.0,19.1979,19.2098,19.18,19.18,19300.0
2011-06-07 13:45:00,32.21,32.22,32.19,32.2,11700.0,19.18,19.186,19.1681,19.1741,11700.0
2011-06-07 13:50:00,32.2,32.21,32.18,32.2,15200.0,19.1741,19.18,19.1622,19.1741,15200.0
2011-06-07 13:55:00,32.2,32.2,32.17,32.19,11400.0,19.1741,19.1741,19.1562,19.1681,11400.0
2011-06-07 14:00:00,32.18,32.19,32.16,32.17,20200.0,19.1622,19.1681,19.1503,19.1562,20200.0
2011-06-07 14:05:00,32.17,32.23,32.16,32.22,25000.0,19.1562,19.1919,19.1503,19.186,25000.0
2011-06-07 14:10:00,32.21,32.23,32.2,32.22,19300.0,19.18,19.1919,19.1741,19.186,19300.0
2011-06-07 14:15:00,32.22,32.25,32.2,32.25,25500.0,19.186,19.2039,19.1741,19.2039,25500.0
2011-06-07 14:20:00,32.25,32.25,32.23,32.23,9400.0,19.2039,19.2039,19.1919,19.1919,9400.0
2011-06-07 14:25:00,32.23,32.24,32.22,32.23,18100.0,19.1919,19.1979,19.186,19.1919,18100.0
2011-06-07 14:30:00,32.23,32.25,32.22,32.23,40100.0,19.1919,19.2039,19.186,19.1919,40100.0
2011-06-07 14:35:00,32.24,32.24,32.2,32.21,21200.0,19.1979,19.1979,19.1741,19.18,21200.0
2011-06-07 14:40:00,32.21,32.22,32.19,32.21,23400.0,19.18,19.186,19.1681,19.18,23400.0
2011-06-07 14:45:00,32.21,32.23,32.19,32.19,26400.0,19.18,19.1919,19.1681,19.1681,26400.0
2011-06-07 14:50:00,32.19,32.19,32.16,32.16,18500.0,19.1681,19.1681,19.1503,19.1503,18500.0
2011-06-07 14:55:00,32.16,32.2,32.16,32.18,22000.0,19.1503,19.1741,19.1503,19.1622,22000.0
2011-06-07 15:00:00,32.19,32.23,32.17,32.23,34500.0,19.1681,19.1919,19.1562,19.1919,34500.0
2011-06-07 15:05:00,32.23,32.24,32.18,32.18,24600.0,19.1919,19.1979,19.1622,19.1622,24600.0
2011-06-07 15:10:00,32.18,32.2,32.18,32.19,25600.0,19.1622,19.1741,19.1622,19.1681,25600.0
2011-06-07 15:15:00,32.18,32.23,32.18,32.2,44400.0,19.1622,19.1919,19.1622,19.1741,44400.0
2011-06-07 15:20:00,32.2,32.21,32.16,32.18,33600.0,19.1741,19.18,19.1503,19.1622,33600.0
2011-06-07 15:25:00,32.18,32.2,32.18,32.19,27000.0,19.1622,19.1741,19.1622,19.1681,27000.0
2011-06-07 15:30:00,32.18,32.19,32.14,32.16,60700.0,19.1622,19.1681,19.1384,19.1503,60700.0
2011-06-07 15:35:00,32.16,32.18,32.11,32.12,61400.0,19.1503,19.1622,19.1205,19.1264,61400.0
2011-06-07 15:40:00,32.11,32.12,32.03,32.04,123500.0,19.1205,19.1264,19.0729,19.0788,123500.0
2011-06-07 15:45:00,32.04,32.12,32.03,32.07,200400.0,19.0788,19.1264,19.0729,19.0967,200400.0
2011-06-07 15:50:00,32.06,32.06,32.0,32.05,146800.0,19.0907,19.0907,19.055,19.0848,146800.0
2011-06-07 15:55:00,32.04,32.05,31.98,32.01,120800.0,19.0788,19.0848,19.0431,19.0609,120800.0
2011-06-08 09:30:00,32.07,32.21,31.99,32.04,74700.0,19.0967,19.18,19.049,19.0788,74700.0
2011-06-08 09:35:00,32.03,32.03,31.94,31.94,32800.0,19.0729,19.0729,19.0193,19.0193,32800.0
2011-06-08 09:40:00,31.95,31.96,31.77,31.77,62400.0,19.0252,19.0312,18.918,18.918,62400.0
2011-06-08 09:45:00,31.78,32.04,31.78,32.04,50400.0,18.924,19.0788,18.924,19.0788,50400.0
2011-06-08 09:50:00,32.04,32.13,32.03,32.12,23300.0,19.0788,19.1324,19.0729,19.1264,23300.0
2011-06-08 09:55:00,32.13,32.14,32.04,32.04,17100.0,19.1324,19.1384,19.0788,19.0788,17100.0
2011-06-08 10:00:00,32.04,32.08,31.96,32.07,32900.0,19.0788,19.1026,19.0312,19.0967,32900.0
2011-06-08 10:05:00,32.07,32.08,31.98,32.01,30700.0,19.0967,19.1026,19.0431,19.0609,30700.0
2011-06-08 10:10:00,32.01,32.06,32.0,32.0,25400.0,19.0609,19.0907,19.055,19.055,25400.0
2011-06-08 10:15:00,32.0,32.03,31.99,32.0,54200.0,19.055,19.0729,19.049,19.055,54200.0
2011-06-08 10:20:00,31.99,32.04,31.99,32.02,21900.0,19.049,19.0788,19.049,19.0669,21900.0
2011-06-08 10:25:00,32.02,32.04,32.0,32.02,19800.0,19.0669,19.0788,19.055,19.0669,19800.0
2011-06-08 10:30:00,32.01,32.04,31.99,32.0,55500.0,19.0609,19.0788,19.049,19.055,55500.0
2011-06-08 10:35:00,32.01,32.05,32.0,32.02,26700.0,19.0609,19.0848,19.055,19.0669,26700.0
2011-06-08 10:40:00,32.02,32.04,32.0,32.02,42600.0,19.0669,19.0788,19.055,19.0669,42600.0
2011-06-08 10:45:00,32.02,32.05,32.0,32.01,24100.0,19.0669,19.0848,19.055,19.0609,24100.0
2011-06-08 10:50:00,32.0,32.01,32.0,32.0,43100.0,19.055,19.0609,19.055,19.055,43100.0
2011-06-08 10:55:00,32.01,32.01,31.93,31.99,25500.0,19.0609,19.0609,19.0133,19.049,25500.0
2011-06-08 11:00:00,32.0,32.05,31.99,32.02,43900.0,19.055,19.0848,19.049,19.0669,43900.0
2011-06-08 11:05:00,32.02,32.1,32.02,32.05,21300.0,19.0669,19.1145,19.0669,19.0848,21300.0
2011-06-08 11:10:00,32.04,32.04,31.96,31.96,50800.0,19.0788,19.0788,19.0312,19.0312,50800.0
2011-06-08 11:15:00,31.96,31.98,31.93,31.96,40000.0,19.0312,19.0431,19.0133,19.0312,40000.0
2011-06-08 11:20:00,31.97,31.97,31.84,31.84,58500.0,19.0371,19.0371,18.9597,18.9597,58500.0
2011-06-08 11:25:00,31.83,31.88,31.83,31.86,36200.0,18.9538,18.9835,18.9538,18.9716,36200.0
2011-06-08 11:30:00,31.87,31.91,31.85,31.86,18600.0,18.9776,19.0014,18.9657,18.9716,18600.0
2011-06-08 11:35:00,31.86,31.86,31.78,31.83,50300.0,18.9716,18.9716,18.924,18.9538,50300.0
2011-06-08 11:40:00,31.84,31.84,31.81,31.83,17600.0,18.9597,18.9597,18.9419,18.9538,17600.0
2011-06-08 11:45:00,31.84,31.9,31.84,31.86,12300.0,18.9597,18.9954,18.9597,18.9716,12300.0
2011-06-08 11:50:00,31.85,31.89,31.83,31.89,34200.0,18.9657,18.9895,18.9538,18.9895,34200.0
2011-06-08 11:55:00,31.89,31.92,31.86,31.91,37500.0,18.9895,19.0074,18.9716,19.0014,37500.0
2011-06-08 12:00:00,31.91,31.97,31.9,31.93,58800.0,19.0014,19.0371,18.9954,19.0133,58800.0
2011-06-08 12:05:00,31.93,31.97,31.89,31.95,47400.0,19.0133,19.0371,18.9895,19.0252,47400.0
2011-06-08 12:10:00,31.96,31.98,31.9,31.91,23200.0,19.0312,19.0431,18.9954,19.0014,23200.0
2011-06-08 12:15:00,31.9,31.95,31.9,31.93,17000.0,18.9954,19.0252,18.9954,19.0133,17000.0
2011-06-08 12:20:00,31.94,31.96,31.88,31.9,33600.0,19.0193,19.0312,18.9835,18.9954,33600.0
2011-06-08 12:25:00,31.91,31.92,31.89,31.9,15000.0,19.0014,19.0074,18.9895,18.9954,15000.0
2011-06-08 12:30:00,31.9,31.96,31.9,31.93,20800.0,18.9954,19.0312,18.9954,19.0133,20800.0
2011-06-08 12:35:00,31.92,31.92,31.88,31.9,31100.0,19.0074,19.0074,18.9835,18.9954,31100.0
2011-06-08 12:40:00,31.9,31.91,31.86,31.87,26000.0,18.9954,19.0014,18.9716,18.9776,26000.0
2011-06-08 12:45:00,31.87,31.89,31.86,31.87,31100.0,18.9776,18.9895,18.9716,18.9776,31100.0
2011-06-08 12:50:00,31.87,31.88,31.86,31.87,16500.0,18.9776,18.9835,18.9716,18.9776,16500.0
2011-06-08 12:55:00,31.87,31.95,31.86,31.94,56700.0,18.9776,19.0252,18.9716,19.0193,56700.0
2011-06-08 13:00:00,31.95,32.02,31.95,31.99,59900.0,19.0252,19.0669,19.0252,19.049,59900.0
2011-06-08 13:05:00,32.0,32.04,32.0,32.02,67000.0,19.055,19.0788,19.055,19.0669,67000.0
2011-06-08 13:10:00,32.03,32.05,31.99,32.01,49000.0,19.0729,19.0848,19.049,19.0609,49000.0
2011-06-08 13:15:00,31.98,32.02,31.98,32.0,12900.0,19.0431,19.0669,19.0431,19.055,12900.0
2011-06-08 13:20:00,32.0,32.01,31.96,31.96,20300.0,19.055,19.0609,19.0312,19.0312,20300.0
2011-06-08 13:25:00,31.96,31.99,31.96,31.98,17300.0,19.0312,19.049,19.0312,19.0431,17300.0
2011-06-08 13:30:00,31.99,32.01,31.92,31.93,29700.0,19.049,19.0609,19.0074,19.0133,29700.0
2011-06-08 13:35:00,31.93,31.96,31.92,31.94,22000.0,19.0133,19.0312,19.0074,19.0193,22000.0
2011-06-08 13:40:00,31.94,31.94,31.9,31.9,18900.0,19.0193,19.0193,18.9954,18.9954,18900.0
2011-06-08 13:45:00,31.9,31.94,31.9,31.92,21800.0,18.9954,19.0193,18.9954,19.0074,21800.0
2011-06-08 13:50:00,31.92,31.98,31.92,31.96,32000.0,19.0074,19.0431,19.0074,19.0312,32000.0
2011-06-08 13:55:00,31.95,31.95,31.9,31.95,30100.0,19.0252,19.0252,18.9954,19.0252,30100.0
2011-06-08 14:00:00,31.95,31.98,31.93,31.95,42400.0,19.0252,19.0431,19.0133,19.0252,42400.0
2011-06-08 14:05:00,31.96,32.0,31.93,31.96,38700.0,19.0312,19.055,19.0133,19.0312,38700.0
2011-06-08 14:10:00,31.96,31.97,31.92,31.94,25200.0,19.0312,19.0371,19.0074,19.0193,25200.0
2011-06-08 14:15:00,31.95,31.97,31.93,31.95,21200.0,19.0252,19.0371,19.0133,19.0252,21200.0
2011-06-08 14:20:00,31.95,31.96,31.9,31.91,39800.0,19.0252,19.0312,18.9954,19.0014,39800.0
2011-06-08 14:25:00,31.92,31.97,31.92,31.93,28600.0,19.0074,19.0371,19.0074,19.0133,28600.0
2011-06-08 14:30:00,31.94,32.0,31.94,31.96,34700.0,19.0193,19.055,19.0193,19.0312,34700.0
2011-06-08 14:35:00,31.96,32.03,31.96,32.0,64400.0,19.0312,19.0729,19.0312,19.055,64400.0
2011-06-08 14:40:00,32.0,32.01,31.96,31.97,33800.0,19.055,19.0609,19.0312,19.0371,33800.0
2011-06-08 14:45:00,31.97,32.0,31.95,31.96,65300.0,19.0371,19.055,19.0252,19.0312,65300.0
2011-06-08 14:50:00,31.96,32.01,31.95,32.0,33100.0,19.0312,19.0609,19.0252,19.055,33100.0
2011-06-08 14:55:00,31.99,32.02,31.94,31.94,19700.0,19.049,19.0669,19.0193,19.0193,19700.0
2011-06-08 15:00:00,31.95,32.0,31.94,32.0,23500.0,19.0252,19.055,19.0193,19.055,23500.0
2011-06-08 15:05:00,32.0,32.0,31.97,31.97,22300.0,19.055,19.055,19.0371,19.0371,22300.0
2011-06-08 15:10:00,31.97,32.0,31.93,31.95,30100.0,19.0371,19.055,19.0133,19.0252,30100.0
2011-06-08 15:15:00,31.94,31.95,31.9,31.93,35200.0,19.0193,19.0252,18.9954,19.0133,35200.0
2011-06-08 15:20:00,31.94,31.97,31.93,31.95,31200.0,19.0193,19.0371,19.0133,19.0252,31200.0
2011-06-08 15:25:00,31.96,31.96,31.91,31.94,39000.0,19.0312,19.0312,19.0014,19.0193,39000.0
2011-06-08 15:30:00,31.93,31.96,31.91,31.91,95100.0,19.0133,19.0312,19.0014,19.0014,95100.0
2011-06-08 15:35:00,31.91,31.97,31.9,31.95,87800.0,19.0014,19.0371,18.9954,19.0252,87800.0
2011-06-08 15:40:00,31.94,31.96,31.92,31.94,51900.0,19.0193,19.0312,19.0074,19.0193,51900.0
2011-06-08 15:45:00,31.95,31.98,31.94,31.94,116700.0,19.0252,19.0431,19.0193,19.0193,116700.0
2011-06-08 15:50:00,31.94,31.98,31.93,31.93,100100.0,19.0193,19.0431,19.0133,19.0133,100100.0
2011-06-08 15:55:00,31.93,31.95,31.92,31.92,144900.0,19.0133,19.0252,19.0074,19.0074,144900.0
2011-06-09 09:30:00,31.96,32.03,31.83,31.83,36100.0,19.0312,19.0729,18.9538,18.9538,36100.0
2011-06-09 09:35:00,31.82,31.89,31.79,31.8,26900.0,18.9478,18.9895,18.9299,18.9359,26900.0
2011-06-09 09:40:00,31.81,31.95,31.8,31.95,27100.0,18.9419,19.0252,18.9359,19.0252,27100.0
2011-06-09 09:45:00,31.95,31.95,31.87,31.88,13800.0,19.0252,19.0252,18.9776,18.9835,13800.0
2011-06-09 09:50:00,31.88,31.88,31.8,31.8,29900.0,18.9835,18.9835,18.9359,18.9359,29900.0
2011-06-09 09:55:00,31.79,31.81,31.74,31.81,29700.0,18.9299,18.9419,18.9002,18.9419,29700.0
2011-06-09 10:00:00,31.82,31.92,31.82,31.92,22400.0,18.9478,19.0074,18.9478,19.0074,22400.0
2011-06-09 10:05:00,31.92,31.92,31.83,31.87,17600.0,19.0074,19.0074,18.9538,18.9776,17600.0
2011-06-09 10:10:00,31.87,31.94,31.83,31.94,34300.0,18.9776,19.0193,18.9538,19.0193,34300.0
2011-06-09 10:15:00,31.94,31.94,31.87,31.9,12100.0,19.0193,19.0193,18.9776,18.9954,12100.0
2011-06-09 10:20:00,31.9,31.96,31.89,31.96,15300.0,18.9954,19.0312,18.9895,19.0312,15300.0
2011-06-09 10:25:00,31.96,32.02,31.94,31.94,14900.0,19.0312,19.0669,19.0193,19.0193,14900.0
2011-06-09 10:30:00,31.94,32.01,31.94,31.99,22700.0,19.0193,19.0609,19.0193,19.049,22700.0
2011-06-09 10:35:00,31.99,32.01,31.97,31.99,10800.0,19.049,19.0609,19.0371,19.049,10800.0
2011-06-09 10:40:00,31.99,32.01,31.98,31.98,11800.0,19.049,19.0609,19.0431,19.0431,11800.0
2011-06-09 10:45:00,31.98,32.01,31.96,31.97,12800.0,19.0431,19.0609,19.0312,19.0371,12800.0
2011-06-09 10:50:00,31.97,31.97,31.92,31.92,36000.0,19.0371,19.0371,19.0074,19.0074,36000.0
2011-06-09 10:55:00,31.92,31.93,31.89,31.89,24100.0,19.0074,19.0133,18.9895,18.9895,24100.0
2011-06-09 11:00:00,31.89,31.92,31.85,31.86,19200.0,18.9895,19.0074,18.9657,18.9716,19200.0
2011-06-09 11:05:00,31.86,31.89,31.86,31.87,5000.0,18.9716,18.9895,18.9716,18.9776,5000.0
2011-06-09 11:10:00,31.88,31.9,31.86,31.89,9200.0,18.9835,18.9954,18.9716,18.9895,9200.0
2011-06-09 11:15:00,31.9,31.94,31.9,31.94,11600.0,18.9954,19.0193,18.9954,19.0193,11600.0
2011-06-09 11:20:00,31.94,31.96,31.91,31.91,12900.0,19.0193,19.0312,19.0014,19.0014,12900.0
2011-06-09 11:25:00,31.92,31.92,31.88,31.92,16600.0,19.0074,19.0074,18.9835,19.0074,16600.0
2011-06-09 11:30:00,31.93,31.98,31.93,31.97,16500.0,19.0133,19.0431,19.0133,19.0371,16500.0
2011-06-09 11:35:00,31.98,32.01,31.97,31.99,34500.0,19.0431,19.0609,19.0371,19.049,34500.0
2011-06-09 11:40:00,31.99,32.0,31.97,32.0,9500.0,19.049,19.055,19.0371,19.055,9500.0
2011-06-09 11:45:00,32.0,32.09,32.0,32.09,25000.0,19.055,19.1086,19.055,19.1086,25000.0
2011-06-09 11:50:00,32.09,32.16,32.09,32.11,55900.0,19.1086,19.1503,19.1086,19.1205,55900.0
2011-06-09 11:55:00,32.11,32.12,32.06,32.07,15800.0,19.1205,19.1264,19.0907,19.0967,15800.0
2011-06-09 12:00:00,32.07,32.11,32.07,32.11,10200.0,19.0967,19.1205,19.0967,19.1205,10200.0
2011-06-09 12:05:00,32.11,32.14,32.1,32.12,31100.0,19.1205,19.1384,19.1145,19.1264,31100.0
2011-06-09 12:10:00,32.12,32.14,32.1,32.12,20300.0,19.1264,19.1384,19.1145,19.1264,20300.0
2011-06-09 12:15:00,32.13,32.14,32.12,32.12,13900.0,19.1324,19.1384,19.1264,19.1264,13900.0
2011-06-09 12:20:00,32.12,32.12,32.06,32.07,19700.0,19.1264,19.1264,19.0907,19.0967,19700.0
2011-06-09 12:25:00,32.06,32.07,32.06,32.07,9300.0,19.0907,19.0967,19.0907,19.0967,9300.0
2011-06-09 12:30:00,32.07,32.07,32.03,32.03,14700.0,19.0967,19.0967,19.0729,19.0729,14700.0
2011-06-09 12:35:00,32.02,32.03,32.0,32.0,11700.0,19.0669,19.0729,19.055,19.055,11700.0
2011-06-09 12:40:00,32.0,32.03,32.0,32.03,13500.0,19.055,19.0729,19.055,19.0729,13500.0
2011-06-09 12:45:00,32.02,32.05,32.02,32.02,11600.0,19.0669,19.0848,19.0669,19.0669,11600.0
2011-06-09 12:50:00,32.02,32.03,31.99,31.99,16600.0,19.0669,19.0729,19.049,19.049,16600.0
2011-06-09 12:55:00,31.99,32.0,31.98,31.99,15900.0,19.049,19.055,19.0431,19.049,15900.0
2011-06-09 13:00:00,32.0,32.01,31.99,32.01,6900.0,19.055,19.0609,19.049,19.0609,6900.0
2011-06-09 13:05:00,32.01,32.02,32.0,32.02,16300.0,19.0609,19.0669,19.055,19.0669,16300.0
2011-06-09 13:10:00,32.02,32.03,32.02,32.03,5500.0,19.0669,19.0729,19.0669,19.0729,5500.0
2011-06-09 13:15:00,32.02,32.03,32.02,32.03,11900.0,19.0669,19.0729,19.0669,19.0729,11900.0
2011-06-09 13:20:00,32.03,32.03,32.01,32.02,14300.0,19.0729,19.0729,19.0609,19.0669,14300.0
2011-06-09 13:25:00,32.01,32.02,31.98,31.98,14100.0,19.0609,19.0669,19.0431,19.0431,14100.0
2011-06-09 13:30:00,31.98,31.99,31.97,31.97,17700.0,19.0431,19.049,19.0371,19.0371,17700.0
2011-06-09 13:35:00,31.97,31.97,31.91,31.92,20200.0,19.0371,19.0371,19.0014,19.0074,20200.0
2011-06-09 13:40:00,31.91,31.97,31.9,31.97,26800.0,19.0014,19.0371,18.9954,19.0371,26800.0
2011-06-09 13:45:00,31.97,31.97,31.96,31.97,4100.0,19.0371,19.0371,19.0312,19.0371,4100.0
2011-06-09 13:50:00,31.97,31.98,31.97,31.97,11300.0,19.0371,19.0431,19.0371,19.0371,11300.0
2011-06-09 13:55:00,31.97,31.97,31.92,31.92,40300.0,19.0371,19.0371,19.0074,19.0074,40300.0
2011-06-09 14:00:00,31.93,31.98,31.92,31.98,19600.0,19.0133,19.0431,19.0074,19.0431,19600.0
2011-06-09 14:05:00,31.98,31.98,31.97,31.98,7900.0,19.0431,19.0431,19.0371,19.0431,7900.0
2011-06-09 14:10:00,31.98,31.98,31.97,31.98,4900.0,19.0431,19.0431,19.0371,19.0431,4900.0
2011-06-09 14:15:00,31.98,32.01,31.98,32.01,21000.0,19.0431,19.0609,19.0431,19.0609,21000.0
2011-06-09 14:20:00,32.01,32.01,32.0,32.0,4900.0,19.0609,19.0609,19.055,19.055,4900.0
2011-06-09 14:25:00,32.01,32.01,32.0,32.0,6800.0,19.0609,19.0609,19.055,19.055,6800.0
2011-06-09 14:30:00,32.0,32.02,32.0,32.02,19700.0,19.055,19.0669,19.055,19.0669,19700.0
2011-06-09 14:35:00,32.02,32.11,32.02,32.1,60800.0,19.0669,19.1205,19.0669,19.1145,60800.0
2011-06-09 14:40:00,32.1,32.12,32.1,32.12,15200.0,19.1145,19.1264,19.1145,19.1264,15200.0
2011-06-09 14:45:00,32.12,32.15,32.11,32.15,25300.0,19.1264,19.1443,19.1205,19.1443,25300.0
2011-06-09 14:50:00,32.15,32.19,32.14,32.17,50900.0,19.1443,19.1681,19.1384,19.1562,50900.0
2011-06-09 14:55:00,32.17,32.18,32.13,32.17,46400.0,19.1562,19.1622,19.1324,19.1562,46400.0
2011-06-09 15:00:00,32.18,32.18,32.14,32.16,52000.0,19.1622,19.1622,19.1384,19.1503,52000.0
2011-06-09 15:05:00,32.17,32.17,32.11,32.14,37700.0,19.1562,19.1562,19.1205,19.1384,37700.0
2011-06-09 15:10:00,32.14,32.14,32.09,32.09,17800.0,19.1384,19.1384,19.1086,19.1086,17800.0
2011-06-09 15:15:00,32.08,32.11,32.07,32.08,23200.0,19.1026,19.1205,19.0967,19.1026,23200.0
2011-06-09 15:20:00,32.07,32.08,32.06,32.07,12000.0,19.0967,19.1026,19.0907,19.0967,12000.0
2011-06-09 15:25:00,32.08,32.12,32.06,32.12,44900.0,19.1026,19.1264,19.0907,19.1264,44900.0
2011-06-09 15:30:00,32.12,32.13,32.08,32.08,33700.0,19.1264,19.1324,19.1026,19.1026,33700.0
2011-06-09 15:35:00,32.08,32.1,32.05,32.06,48200.0,19.1026,19.1145,19.0848,19.0907,48200.0
2011-06-09 15:40:00,32.05,32.09,32.04,32.08,28000.0,19.0848,19.1086,19.0788,19.1026,28000.0
2011-06-09 15:45:00,32.08,32.09,32.04,32.05,118800.0,19.1026,19.1086,19.0788,19.0848,118800.0
2011-06-09 15:50:00,32.05,32.07,32.04,32.04,58200.0,19.0848,19.0967,19.0788,19.0788,58200.0
2011-06-09 15:55:00,32.05,32.06,32.04,32.04,138400.0,19.0848,19.0907,19.0788,19.0788,138400.0
2011-06-10 09:30:00,32.0,32.01,31.89,31.89,39700.0,19.055,19.0609,18.9895,18.9895,39700.0
2011-06-10 09:35:00,31.87,31.87,31.81,31.82,17100.0,18.9776,18.9776,18.9419,18.9478,17100.0
2011-06-10 09:40:00,31.82,31.93,31.79,31.93,23000.0,18.9478,19.0133,18.9299,19.0133,23000.0
2011-06-10 09:45:00,31.92,31.93,31.84,31.88,30600.0,19.0074,19.0133,18.9597,18.9835,30600.0
2011-06-10 09:50:00,31.87,31.87,31.77,31.77,24200.0,18.9776,18.9776,18.918,18.918,24200.0
2011-06-10 09:55:00,31.77,31.77,31.7,31.73,26600.0,18.918,18.918,18.8764,18.8942,26600.0
2011-06-10 10:00:00,31.73,31.78,31.73,31.78,16900.0,18.8942,18.924,18.8942,18.924,16900.0
2011-06-10 10:05:00,31.79,31.82,31.77,31.8,16100.0,18.9299,18.9478,18.918,18.9359,16100.0
2011-06-10 10:10:00,31.8,31.83,31.8,31.82,7200.0,18.9359,18.9538,18.9359,18.9478,7200.0
2011-06-10 10:15:00,31.82,31.93,31.81,31.89,18100.0,18.9478,19.0133,18.9419,18.9895,18100.0
2011-06-10 10:20:00,31.9,31.92,31.89,31.89,9600.0,18.9954,19.0074,18.9895,18.9895,9600.0
2011-06-10 10:25:00,31.89,31.89,31.85,31.86,10100.0,18.9895,18.9895,18.9657,18.9716,10100.0
2011-06-10 10:30:00,31.87,31.89,31.87,31.87,9100.0,18.9776,18.9895,18.9776,18.9776,9100.0
2011-06-10 10:35:00,31.88,31.89,31.87,31.87,3600.0,18.9835,18.9895,18.9776,18.9776,3600.0
2011-06-10 10:40:00,31.86,31.86,31.81,31.84,9900.0,18.9716,18.9716,18.9419,18.9597,9900.0
2011-06-10 10:45:00,31.83,31.83,31.8,31.83,8300.0,18.9538,18.9538,18.9359,18.9538,8300.0
2011-06-10 10:50:00,31.82,31.92,31.81,31.84,24200.0,18.9478,19.0074,18.9419,18.9597,24200.0
2011-06-10 10:55:00,31.85,31.85,31.81,31.81,18800.0,18.9657,18.9657,18.9419,18.9419,18800.0
2011-06-10 11:00:00,31.81,31.83,31.81,31.82,20900.0,18.9419,18.9538,18.9419,18.9478,20900.0
2011-06-10 11:05:00,31.81,31.86,31.78,31.84,21200.0,18.9419,18.9716,18.924,18.9597,21200.0
2011-06-10 11:10:00,31.85,31.96,31.85,31.96,42300.0,18.9657,19.0312,18.9657,19.0312,42300.0
2011-06-10 11:15:00,31.95,32.01,31.95,31.98,57600.0,19.0252,19.0609,19.0252,19.0431,57600.0
2011-06-10 11:20:00,31.98,31.99,31.97,31.98,15700.0,19.0431,19.049,19.0371,19.0431,15700.0
2011-06-10 11:25:00,31.97,31.99,31.94,31.94,13400.0,19.0371,19.049,19.0193,19.0193,13400.0
2011-06-10 11:30:00,31.94,31.94,31.92,31.92,6000.0,19.0193,19.0193,19.0074,19.0074,6000.0
2011-06-10 11:35:00,31.93,31.94,31.9,31.91,8900.0,19.0133,19.0193,18.9954,19.0014,8900.0
2011-06-10 11:40:00,31.92,31.93,31.91,31.93,3100.0,19.0074,19.0133,19.0014,19.0133,3100.0
2011-06-10 11:45:00,31.93,31.93,31.91,31.92,16300.0,19.0133,19.0133,19.0014,19.0074,16300.0
2011-06-10 11:50:00,31.92,31.95,31.91,31.95,17000.0,19.0074,19.0252,19.0014,19.0252,17000.0
2011-06-10 11:55:00,31.94,31.94,31.91,31.94,8300.0,19.0193,19.0193,19.0014,19.0193,8300.0
2011-06-10 12:00:00,31.94,31.96,31.92,31.92,14600.0,19.0193,19.0312,19.0074,19.0074,14600.0
2011-06-10 12:05:00,31.93,31.93,31.92,31.92,8300.0,19.0133,19.0133,19.0074,19.0074,8300.0
2011-06-10 12:10:00,31.92,31.92,31.91,31.92,14300.0,19.0074,19.0074,19.0014,19.0074,14300.0
2011-06-10 12:15:00,31.92,31.93,31.91,31.93,6600.0,19.0074,19.0133,19.0014,19.0133,6600.0
2011-06-10 12:20:00,31.94,31.95,31.93,31.94,12500.0,19.0193,19.0252,19.0133,19.0193,12500.0
2011-06-10 12:25:00,31.94,31.94,31.92,31.94,16900.0,19.0193,19.0193,19.0074,19.0193,16900.0
2011-06-10 12:30:00,31.94,31.96,31.94,31.95,36800.0,19.0193,19.0312,19.0193,19.0252,36800.0
2011-06-10 12:35:00,31.95,31.99,31.95,31.96,18000.0,19.0252,19.049,19.0252,19.0312,18000.0
2011-06-10 12:40:00,31.96,31.97,31.95,31.96,10300.0,19.0312,19.0371,19.0252,19.0312,10300.0
2011-06-10 12:45:00,31.95,31.97,31.95,31.96,6400.0,19.0252,19.0371,19.0252,19.0312,6400.0
2011-06-10 12:50:00,31.96,31.98,31.96,31.97,11500.0,19.0312,19.0431,19.0312,19.0371,11500.0
2011-06-10 12:55:00,31.96,31.96,31.95,31.95,4900.0,19.0312,19.0312,19.0252,19.0252,4900.0
2011-06-10 13:00:00,31.95,31.95,31.93,31.94,6700.0,19.0252,19.0252,19.0133,19.0193,6700.0
2011-06-10 13:05:00,31.94,31.95,31.93,31.93,4000.0,19.0193,19.0252,19.0133,19.0133,4000.0
2011-06-10 13:10:00,31.93,31.93,31.91,31.91,5400.0,19.0133,19.0133,19.0014,19.0014,5400.0
2011-06-10 13:15:00,31.91,31.93,31.91,31.93,3200.0,19.0014,19.0133,19.0014,19.0133,3200.0
2011-06-10 13:20:00,31.92,31.92,31.88,31.88,18400.0,19.0074,19.0074,18.9835,18.9835,18400.0
2011-06-10 13:25:00,31.88,31.91,31.88,31.91,61800.0,18.9835,19.0014,18.9835,19.0014,61800.0
2011-06-10 13:30:00,31.91,31.91,31.87,31.89,26600.0,19.0014,19.0014,18.9776,18.9895,26600.0
2011-06-10 13:35:00,31.88,31.89,31.85,31.87,14100.0,18.9835,18.9895,18.9657,18.9776,14100.0
2011-06-10 13:40:00,31.87,31.88,31.86,31.86,20100.0,18.9776,18.9835,18.9716,18.9716,20100.0
2011-06-10 13:45:00,31.85,31.87,31.84,31.87,31900.0,18.9657,18.9776,18.9597,18.9776,31900.0
2011-06-10 13:50:00,31.87,31.91,31.86,31.9,21000.0,18.9776,19.0014,18.9716,18.9954,21000.0
2011-06-10 13:55:00,31.9,31.9,31.86,31.87,9500.0,18.9954,18.9954,18.9716,18.9776,9500.0
2011-06-10 14:00:00,31.87,31.89,31.86,31.88,24600.0,18.9776,18.9895,18.9716,18.9835,24600.0
2011-06-10 14:05:00,31.88,31.96,31.85,31.93,33700.0,18.9835,19.0312,18.9657,19.0133,33700.0
2011-06-10 14:10:00,31.94,31.94,31.88,31.91,9900.0,19.0193,19.0193,18.9835,19.0014,9900.0
2011-06-10 14:15:00,31.91,31.92,31.88,31.89,14300.0,19.0014,19.0074,18.9835,18.9895,14300.0
2011-06-10 14:20:00,31.89,31.89,31.84,31.86,19300.0,18.9895,18.9895,18.9597,18.9716,19300.0
2011-06-10 14:25:00,31.86,31.9,31.85,31.88,12700.0,18.9716,18.9954,18.9657,18.9835,12700.0
2011-06-10 14:30:00,31.89,31.92,31.86,31.86,8600.0,18.9895,19.0074,18.9716,18.9716,8600.0
2011-06-10 14:35:00,31.85,31.88,31.84,31.86,16200.0,18.9657,18.9835,18.9597,18.9716,16200.0
2011-06-10 14:40:00,31.85,31.88,31.84,31.86,25200.0,18.9657,18.9835,18.9597,18.9716,25200.0
2011-06-10 14:45:00,31.86,31.87,31.85,31.86,6100.0,18.9716,18.9776,18.9657,18.9716,6100.0
2011-06-10 14:50:00,31.86,31.87,31.84,31.85,8400.0,18.9716,18.9776,18.9597,18.9657,8400.0
2011-06-10 14:55:00,31.86,31.92,31.86,31.9,9100.0,18.9716,19.0074,18.9716,18.9954,9100.0
2011-06-10 15:00:00,31.91,31.91,31.88,31.9,15600.0,19.0014,19.0014,18.9835,18.9954,15600.0
2011-06-10 15:05:00,31.9,31.92,31.89,31.91,50100.0,18.9954,19.0074,18.9895,19.0014,50100.0
2011-06-10 15:10:00,31.91,31.94,31.9,31.91,14100.0,19.0014,19.0193,18.9954,19.0014,14100.0
2011-06-10 15:15:00,31.91,31.94,31.9,31.9,13200.0,19.0014,19.0193,18.9954,18.9954,13200.0
2011-06-10 15:20:00,31.9,31.92,31.89,31.92,13700.0,18.9954,19.0074,18.9895,19.0074,13700.0
2011-06-10 15:25:00,31.93,31.94,31.89,31.9,27300.0,19.0133,19.0193,18.9895,18.9954,27300.0
2011-06-10 15:30:00,31.9,31.92,31.84,31.86,53900.0,18.9954,19.0074,18.9597,18.9716,53900.0
2011-06-10 15:35:00,31.86,31.87,31.82,31.83,33900.0,18.9716,18.9776,18.9478,18.9538,33900.0
2011-06-10 15:40:00,31.83,31.83,31.81,31.82,32200.0,18.9538,18.9538,18.9419,18.9478,32200.0
2011-06-10 15:45:00,31.82,31.82,31.75,31.78,68900.0,18.9478,18.9478,18.9061,18.924,68900.0
2011-06-10 15:50:00,31.78,31.79,31.75,31.76,43900.0,18.924,18.9299,18.9061,18.9121,43900.0
2011-06-10 15:55:00,31.76,31.78,31.75,31.75,108200.0,18.9121,18.924,18.9061,18.9061,108200.0
2011-06-13 09:30:00,32.3,32.4,32.11,32.26,126400.0,19.2336,19.2932,19.1205,19.2098,126400.0
2011-06-13 09:35:00,32.25,32.25,32.08,32.09,28200.0,19.2039,19.2039,19.1026,19.1086,28200.0
2011-06-13 09:40:00,32.1,32.1,32.02,32.03,73400.0,19.1145,19.1145,19.0669,19.0729,73400.0
2011-06-13 09:45:00,32.03,32.07,31.99,32.01,26800.0,19.0729,19.0967,19.049,19.0609,26800.0
2011-06-13 09:50:00,32.02,32.07,32.0,32.04,34900.0,19.0669,19.0967,19.055,19.0788,34900.0
2011-06-13 09:55:00,32.04,32.12,32.04,32.1,27400.0,19.0788,19.1264,19.0788,19.1145,27400.0
2011-06-13 10:00:00,32.1,32.1,31.95,32.0,38400.0,19.1145,19.1145,19.0252,19.055,38400.0
2011-06-13 10:05:00,31.99,32.02,31.98,31.99,14900.0,19.049,19.0669,19.0431,19.049,14900.0
2011-06-13 10:10:00,31.99,32.0,31.95,31.96,27800.0,19.049,19.055,19.0252,19.0312,27800.0
2011-06-13 10:15:00,31.97,32.05,31.96,32.03,24100.0,19.0371,19.0848,19.0312,19.0729,24100.0
2011-06-13 10:20:00,32.03,32.04,31.99,32.02,17800.0,19.0729,19.0788,19.049,19.0669,17800.0
2011-06-13 10:25:00,32.02,32.04,32.0,32.0,7300.0,19.0669,19.0788,19.055,19.055,7300.0
2011-06-13 10:30:00,32.0,32.01,31.98,32.01,14200.0,19.055,19.0609,19.0431,19.0609,14200.0
2011-06-13 10:35:00,32.01,32.02,31.97,31.98,45300.0,19.0609,19.0669,19.0371,19.0431,45300.0
2011-06-13 10:40:00,31.98,31.98,31.93,31.94,25500.0,19.0431,19.0431,19.0133,19.0193,25500.0
2011-06-13 10:45:00,31.94,31.96,31.93,31.95,35400.0,19.0193,19.0312,19.0133,19.0252,35400.0
2011-06-13 10:50:00,31.94,31.97,31.94,31.95,25100.0,19.0193,19.0371,19.0193,19.0252,25100.0
2011-06-13 10:55:00,31.95,31.96,31.9,31.9,87500.0,19.0252,19.0312,18.9954,18.9954,87500.0
2011-06-13 11:00:00,31.89,31.93,31.86,31.86,114900.0,18.9895,19.0133,18.9716,18.9716,114900.0
2011-06-13 11:05:00,31.87,31.91,31.87,31.88,40100.0,18.9776,19.0014,18.9776,18.9835,40100.0
2011-06-13 11:10:00,31.88,31.88,31.86,31.87,16100.0,18.9835,18.9835,18.9716,18.9776,16100.0
2011-06-13 11:15:00,31.86,31.9,31.86,31.9,11400.0,18.9716,18.9954,18.9716,18.9954,11400.0
2011-06-13 11:20:00,31.89,31.9,31.82,31.85,30300.0,18.9895,18.9954,18.9478,18.9657,30300.0
2011-06-13 11:25:00,31.85,31.91,31.85,31.9,19400.0,18.9657,19.0014,18.9657,18.9954,19400.0
2011-06-13 11:30:00,31.89,31.9,31.88,31.89,15100.0,18.9895,18.9954,18.9835,18.9895,15100.0
2011-06-13 11:35:00,31.88,31.89,31.84,31.85,17600.0,18.9835,18.9895,18.9597,18.9657,17600.0
2011-06-13 11:40:00,31.84,31.86,31.84,31.85,28000.0,18.9597,18.9716,18.9597,18.9657,28000.0
2011-06-13 11:45:00,31.85,31.86,31.83,31.84,30400.0,18.9657,18.9716,18.9538,18.9597,30400.0
2011-06-13 11:50:00,31.84,31.86,31.82,31.85,22100.0,18.9597,18.9716,18.9478,18.9657,22100.0
2011-06-13 11:55:00,31.85,31.85,31.82,31.83,8400.0,18.9657,18.9657,18.9478,18.9538,8400.0
2011-06-13 12:00:00,31.84,31.86,31.83,31.85,34500.0,18.9597,18.9716,18.9538,18.9657,34500.0
2011-06-13 12:05:00,31.85,31.85,31.83,31.83,16600.0,18.9657,18.9657,18.9538,18.9538,16600.0
2011-06-13 12:10:00,31.84,31.85,31.83,31.85,24300.0,18.9597,18.9657,18.9538,18.9657,24300.0
2011-06-13 12:15:00,31.85,31.85,31.79,31.8,42500.0,18.9657,18.9657,18.9299,18.9359,42500.0
2011-06-13 12:20:00,31.8,31.82,31.75,31.76,90600.0,18.9359,18.9478,18.9061,18.9121,90600.0
2011-06-13 12:25:00,31.76,31.81,31.75,31.79,17700.0,18.9121,18.9419,18.9061,18.9299,17700.0
2011-06-13 12:30:00,31.8,31.85,31.79,31.83,36800.0,18.9359,18.9657,18.9299,18.9538,36800.0
2011-06-13 12:35:00,31.83,31.84,31.8,31.83,64600.0,18.9538,18.9597,18.9359,18.9538,64600.0
2011-06-13 12:40:00,31.83,31.84,31.8,31.84,42900.0,18.9538,18.9597,18.9359,18.9597,42900.0
2011-06-13 12:45:00,31.84,31.87,31.82,31.83,41400.0,18.9597,18.9776,18.9478,18.9538,41400.0
2011-06-13 12:50:00,31.83,31.83,31.74,31.74,30300.0,18.9538,18.9538,18.9002,18.9002,30300.0
2011-06-13 12:55:00,31.75,31.76,31.74,31.75,19000.0,18.9061,18.9121,18.9002,18.9061,19000.0
2011-06-13 13:00:00,31.74,31.74,31.68,31.68,19900.0,18.9002,18.9002,18.8644,18.8644,19900.0
2011-06-13 13:05:00,31.69,31.71,31.68,31.7,25800.0,18.8704,18.8823,18.8644,18.8764,25800.0
2011-06-13 13:10:00,31.7,31.74,31.7,31.71,50600.0,18.8764,18.9002,18.8764,18.8823,50600.0
2011-06-13 13:15:00,31.71,31.75,31.7,31.74,20300.0,18.8823,18.9061,18.8764,18.9002,20300.0
2011-06-13 13:20:00,31.75,31.75,31.7,31.71,28200.0,18.9061,18.9061,18.8764,18.8823,28200.0
2011-06-13 13:25:00,31.72,31.75,31.71,31.74,19800.0,18.8883,18.9061,18.8823,18.9002,19800.0
2011-06-13 13:30:00,31.74,31.75,31.7,31.71,17600.0,18.9002,18.9061,18.8764,18.8823,17600.0
2011-06-13 13:35:00,31.7,31.74,31.69,31.74,25500.0,18.8764,18.9002,18.8704,18.9002,25500.0
2011-06-13 13:40:00,31.74,31.77,31.73,31.77,13600.0,18.9002,18.918,18.8942,18.918,13600.0
2011-06-13 13:45:00,31.77,31.79,31.72,31.72,30900.0,18.918,18.9299,18.8883,18.8883,30900.0
2011-06-13 13:50:00,31.72,31.77,31.71,31.76,51600.0,18.8883,18.918,18.8823,18.9121,51600.0
2011-06-13 13:55:00,31.75,31.77,31.72,31.76,66700.0,18.9061,18.918,18.8883,18.9121,66700.0
2011-06-13 14:00:00,31.76,31.79,31.74,31.76,73100.0,18.9121,18.9299,18.9002,18.9121,73100.0
2011-06-13 14:05:00,31.76,31.78,31.75,31.77,73300.0,18.9121,18.924,18.9061,18.918,73300.0
2011-06-13 14:10:00,31.77,31.77,31.71,31.72,55100.0,18.918,18.918,18.8823,18.8883,55100.0
2011-06-13 14:15:00,31.72,31.74,31.7,31.72,51700.0,18.8883,18.9002,18.8764,18.8883,51700.0
2011-06-13 14:20:00,31.73,31.73,31.71,31.71,31600.0,18.8942,18.8942,18.8823,18.8823,31600.0
2011-06-13 14:25:00,31.71,31.73,31.67,31.73,27600.0,18.8823,18.8942,18.8585,18.8942,27600.0
2011-06-13 14:30:00,31.73,31.75,31.71,31.72,24600.0,18.8942,18.9061,18.8823,18.8883,24600.0
2011-06-13 14:35:00,31.72,31.72,31.68,31.69,17200.0,18.8883,18.8883,18.8644,18.8704,17200.0
2011-06-13 14:40:00,31.69,31.76,31.68,31.76,35900.0,18.8704,18.9121,18.8644,18.9121,35900.0
2011-06-13 14:45:00,31.76,31.77,31.75,31.76,22800.0,18.9121,18.918,18.9061,18.9121,22800.0
2011-06-13 14:50:00,31.76,31.76,31.71,31.71,24900.0,18.9121,18.9121,18.8823,18.8823,24900.0
2011-06-13 14:55:00,31.72,31.72,31.69,31.7,22200.0,18.8883,18.8883,18.8704,18.8764,22200.0
2011-06-13 15:00:00,31.69,31.71,31.69,31.71,18700.0,18.8704,18.8823,18.8704,18.8823,18700.0
2011-06-13 15:05:00,31.71,31.74,31.71,31.73,20200.0,18.8823,18.9002,18.8823,18.8942,20200.0
2011-06-13 15:10:00,31.73,31.74,31.72,31.73,16900.0,18.8942,18.9002,18.8883,18.8942,16900.0
2011-06-13 15:15:00,31.73,31.75,31.71,31.74,50500.0,18.8942,18.9061,18.8823,18.9002,50500.0
2011-06-13 15:20:00,31.75,31.77,31.74,31.76,30400.0,18.9061,18.918,18.9002,18.9121,30400.0
2011-06-13 15:25:00,31.76,31.77,31.75,31.77,38200.0,18.9121,18.918,18.9061,18.918,38200.0
2011-06-13 15:30:00,31.77,31.77,31.72,31.72,95600.0,18.918,18.918,18.8883,18.8883,95600.0
2011-06-13 15:35:00,31.72,31.73,31.68,31.68,62300.0,18.8883,18.8942,18.8644,18.8644,62300.0
2011-06-13 15:40:00,31.67,31.71,31.64,31.66,76700.0,18.8585,18.8823,18.8406,18.8525,76700.0
2011-06-13 15:45:00,31.66,31.66,31.61,31.64,174700.0,18.8525,18.8525,18.8228,18.8406,174700.0
2011-06-13 15:50:00,31.63,31.65,31.61,31.62,254800.0,18.8347,18.8466,18.8228,18.8287,254800.0
2011-06-13 15:55:00,31.61,31.62,31.59,31.6,281200.0,18.8228,18.8287,18.8108,18.8168,281200.0
2011-06-14 09:30:00,31.85,31.98,31.84,31.96,73000.0,18.9657,19.0431,18.9597,19.0312,73000.0
2011-06-14 09:35:00,31.96,32.0,31.8,31.8,71100.0,19.0312,19.055,18.9359,18.9359,71100.0
2011-06-14 09:40:00,31.79,31.85,31.77,31.81,24100.0,18.9299,18.9657,18.918,18.9419,24100.0
2011-06-14 09:45:00,31.81,31.81,31.68,31.69,87600.0,18.9419,18.9419,18.8644,18.8704,87600.0
2011-06-14 09:50:00,31.68,31.69,31.6,31.61,47000.0,18.8644,18.8704,18.8168,18.8228,47000.0
2011-06-14 09:55:00,31.62,31.66,31.6,31.65,30900.0,18.8287,18.8525,18.8168,18.8466,30900.0
2011-06-14 10:00:00,31.65,31.67,31.63,31.65,33400.0,18.8466,18.8585,18.8347,18.8466,33400.0
2011-06-14 10:05:00,31.65,31.65,31.55,31.57,30800.0,18.8466,18.8466,18.787,18.7989,30800.0
2011-06-14 10:10:00,31.56,31.59,31.5,31.51,33400.0,18.793,18.8108,18.7573,18.7632,33400.0
2011-06-14 10:15:00,31.5,31.57,31.5,31.57,263100.0,18.7573,18.7989,18.7573,18.7989,263100.0
2011-06-14 10:20:00,31.57,31.58,31.52,31.58,53000.0,18.7989,18.8049,18.7692,18.8049,53000.0
2011-06-14 10:25:00,31.57,31.69,31.57,31.68,58100.0,18.7989,18.8704,18.7989,18.8644,58100.0
2011-06-14 10:30:00,31.68,31.73,31.67,31.72,12600.0,18.8644,18.8942,18.8585,18.8883,12600.0
2011-06-14 10:35:00,31.73,31.81,31.73,31.79,32200.0,18.8942,18.9419,18.8942,18.9299,32200.0
2011-06-14 10:40:00,31.78,31.79,31.74,31.75,41800.0,18.924,18.9299,18.9002,18.9061,41800.0
2011-06-14 10:45:00,31.76,31.84,31.75,31.84,22100.0,18.9121,18.9597,18.9061,18.9597,22100.0
2011-06-14 10:50:00,31.84,31.84,31.75,31.75,19100.0,18.9597,18.9597,18.9061,18.9061,19100.0
2011-06-14 10:55:00,31.75,31.76,31.73,31.75,137300.0,18.9061,18.9121,18.8942,18.9061,137300.0
2011-06-14 11:00:00,31.76,31.76,31.73,31.74,20000.0,18.9121,18.9121,18.8942,18.9002,20000.0
2011-06-14 11:05:00,31.74,31.76,31.72,31.74,23000.0,18.9002,18.9121,18.8883,18.9002,23000.0
2011-06-14 11:10:00,31.73,31.75,31.71,31.71,13400.0,18.8942,18.9061,18.8823,18.8823,13400.0
2011-06-14 11:15:00,31.71,31.71,31.7,31.7,7500.0,18.8823,18.8823,18.8764,18.8764,7500.0
2011-06-14 11:20:00,31.71,31.71,31.7,31.7,8600.0,18.8823,18.8823,18.8764,18.8764,8600.0
2011-06-14 11:25:00,31.7,31.71,31.67,31.68,11900.0,18.8764,18.8823,18.8585,18.8644,11900.0
2011-06-14 11:30:00,31.68,31.68,31.62,31.62,20600.0,18.8644,18.8644,18.8287,18.8287,20600.0
2011-06-14 11:35:00,31.62,31.63,31.58,31.6,36700.0,18.8287,18.8347,18.8049,18.8168,36700.0
2011-06-14 11:40:00,31.6,31.67,31.6,31.66,63200.0,18.8168,18.8585,18.8168,18.8525,63200.0
2011-06-14 11:45:00,31.66,31.67,31.63,31.66,41500.0,18.8525,18.8585,18.8347,18.8525,41500.0
2011-06-14 11:50:00,31.66,31.74,31.65,31.74,38300.0,18.8525,18.9002,18.8466,18.9002,38300.0
2011-06-14 11:55:00,31.74,31.78,31.74,31.75,81400.0,18.9002,18.924,18.9002,18.9061,81400.0
2011-06-14 12:00:00,31.75,31.75,31.71,31.72,26000.0,18.9061,18.9061,18.8823,18.8883,26000.0
2011-06-14 12:05:00,31.72,31.76,31.71,31.72,44800.0,18.8883,18.9121,18.8823,18.8883,44800.0
2011-06-14 12:10:00,31.71,31.76,31.71,31.76,37100.0,18.8823,18.9121,18.8823,18.9121,37100.0
2011-06-14 12:15:00,31.76,31.79,31.76,31.79,23600.0,18.9121,18.9299,18.9121,18.9299,23600.0
2011-06-14 12:20:00,31.78,31.8,31.78,31.79,15000.0,18.924,18.9359,18.924,18.9299,15000.0
2011-06-14 12:25:00,31.79,31.81,31.78,31.81,6900.0,18.9299,18.9419,18.924,18.9419,6900.0
2011-06-14 12:30:00,31.81,31.86,31.8,31.85,27500.0,18.9419,18.9716,18.9359,18.9657,27500.0
2011-06-14 12:35:00,31.86,31.87,31.86,31.87,5300.0,18.9716,18.9776,18.9716,18.9776,5300.0
2011-06-14 12:40:00,31.86,31.91,31.86,31.91,17000.0,18.9716,19.0014,18.9716,19.0014,17000.0
2011-06-14 12:45:00,31.91,31.93,31.9,31.93,9500.0,19.0014,19.0133,18.9954,19.0133,9500.0
2011-06-14 12:50:00,31.93,31.94,31.89,31.91,37000.0,19.0133,19.0193,18.9895,19.0014,37000.0
2011-06-14 12:55:00,31.91,31.93,31.9,31.93,24000.0,19.0014,19.0133,18.9954,19.0133,24000.0
2011-06-14 13:00:00,31.93,31.94,31.88,31.88,23100.0,19.0133,19.0193,18.9835,18.9835,23100.0
2011-06-14 13:05:00,31.89,31.91,31.89,31.91,9800.0,18.9895,19.0014,18.9895,19.0014,9800.0
2011-06-14 13:10:00,31.91,31.91,31.88,31.88,6500.0,19.0014,19.0014,18.9835,18.9835,6500.0
2011-06-14 13:15:00,31.88,31.88,31.86,31.87,9600.0,18.9835,18.9835,18.9716,18.9776,9600.0
2011-06-14 13:20:00,31.87,31.87,31.85,31.86,7600.0,18.9776,18.9776,18.9657,18.9716,7600.0
2011-06-14 13:25:00,31.86,31.89,31.85,31.89,10500.0,18.9716,18.9895,18.9657,18.9895,10500.0
2011-06-14 13:30:00,31.88,31.92,31.88,31.91,15200.0,18.9835,19.0074,18.9835,19.0014,15200.0
2011-06-14 13:35:00,31.9,31.91,31.87,31.88,11800.0,18.9954,19.0014,18.9776,18.9835,11800.0
2011-06-14 13:40:00,31.88,31.91,31.87,31.9,16700.0,18.9835,19.0014,18.9776,18.9954,16700.0
2011-06-14 13:45:00,31.91,31.93,31.9,31.92,17200.0,19.0014,19.0133,18.9954,19.0074,17200.0
2011-06-14 13:50:00,31.91,31.91,31.89,31.9,19400.0,19.0014,19.0014,18.9895,18.9954,19400.0
2011-06-14 13:55:00,31.9,31.92,31.89,31.9,12900.0,18.9954,19.0074,18.9895,18.9954,12900.0
2011-06-14 14:00:00,31.91,31.92,31.89,31.91,23500.0,19.0014,19.0074,18.9895,19.0014,23500.0
2011-06-14 14:05:00,31.92,31.92,31.9,31.9,8600.0,19.0074,19.0074,18.9954,18.9954,8600.0
2011-06-14 14:10:00,31.91,31.91,31.9,31.91,9400.0,19.0014,19.0014,18.9954,19.0014,9400.0
2011-06-14 14:15:00,31.91,31.94,31.9,31.94,42000.0,19.0014,19.0193,18.9954,19.0193,42000.0
2011-06-14 14:20:00,31.93,31.95,31.93,31.94,16500.0,19.0133,19.0252,19.0133,19.0193,16500.0
2011-06-14 14:25:00,31.95,31.97,31.92,31.92,22200.0,19.0252,19.0371,19.0074,19.0074,22200.0
2011-06-14 14:30:00,31.93,31.95,31.92,31.95,12800.0,19.0133,19.0252,19.0074,19.0252,12800.0
2011-06-14 14:35:00,31.95,31.95,31.92,31.93,20600.0,19.0252,19.0252,19.0074,19.0133,20600.0
2011-06-14 14:40:00,31.92,31.95,31.92,31.94,17500.0,19.0074,19.0252,19.0074,19.0193,17500.0
2011-06-14 14:45:00,31.95,31.98,31.95,31.98,15900.0,19.0252,19.0431,19.0252,19.0431,15900.0
2011-06-14 14:50:00,31.98,32.0,31.95,31.95,15400.0,19.0431,19.055,19.0252,19.0252,15400.0
2011-06-14 14:55:00,31.95,31.96,31.93,31.95,22900.0,19.0252,19.0312,19.0133,19.0252,22900.0
2011-06-14 15:00:00,31.95,31.97,31.94,31.96,21800.0,19.0252,19.0371,19.0193,19.0312,21800.0
2011-06-14 15:05:00,31.98,31.98,31.97,31.98,11700.0,19.0431,19.0431,19.0371,19.0431,11700.0
2011-06-14 15:10:00,31.99,32.0,31.98,32.0,13200.0,19.049,19.055,19.0431,19.055,13200.0
2011-06-14 15:15:00,32.0,32.01,31.99,32.0,14200.0,19.055,19.0609,19.049,19.055,14200.0
2011-06-14 15:20:00,32.0,32.02,32.0,32.02,42100.0,19.055,19.0669,19.055,19.0669,42100.0
2011-06-14 15:25:00,32.02,32.03,31.98,31.98,59200.0,19.0669,19.0729,19.0431,19.0431,59200.0
2011-06-14 15:30:00,31.98,31.99,31.95,31.95,58700.0,19.0431,19.049,19.0252,19.0252,58700.0
2011-06-14 15:35:00,31.95,31.96,31.91,31.91,41800.0,19.0252,19.0312,19.0014,19.0014,41800.0
2011-06-14 15:40:00,31.92,31.92,31.88,31.89,39100.0,19.0074,19.0074,18.9835,18.9895,39100.0
2011-06-14 15:45:00,31.88,31.89,31.83,31.87,175500.0,18.9835,18.9895,18.9538,18.9776,175500.0
2011-06-14 15:50:00,31.87,31.87,31.85,31.87,71700.0,18.9776,18.9776,18.9657,18.9776,71700.0
2011-06-14 15:55:00,31.86,31.89,31.85,31.89,166800.0,18.9716,18.9895,18.9657,18.9895,166800.0
2011-06-15 09:30:00,31.64,31.75,31.58,31.75,98700.0,18.8406,18.9061,18.8049,18.9061,98700.0
2011-06-15 09:35:00,31.76,31.81,31.75,31.78,40200.0,18.9121,18.9419,18.9061,18.924,40200.0
2011-06-15 09:40:00,31.78,31.87,31.75,31.76,143600.0,18.924,18.9776,18.9061,18.9121,143600.0
2011-06-15 09:45:00,31.75,31.76,31.63,31.67,72200.0,18.9061,18.9121,18.8347,18.8585,72200.0
2011-06-15 09:50:00,31.68,31.68,31.53,31.57,54000.0,18.8644,18.8644,18.7751,18.7989,54000.0
2011-06-15 09:55:00,31.56,31.6,31.51,31.6,46000.0,18.793,18.8168,18.7632,18.8168,46000.0
2011-06-15 10:00:00,31.6,31.66,31.56,31.65,40900.0,18.8168,18.8525,18.793,18.8466,40900.0
2011-06-15 10:05:00,31.65,31.66,31.6,31.61,12100.0,18.8466,18.8525,18.8168,18.8228,12100.0
2011-06-15 10:10:00,31.62,31.62,31.55,31.56,13600.0,18.8287,18.8287,18.787,18.793,13600.0
2011-06-15 10:15:00,31.56,31.61,31.56,31.58,14400.0,18.793,18.8228,18.793,18.8049,14400.0
2011-06-15 10:20:00,31.57,31.58,31.53,31.55,18500.0,18.7989,18.8049,18.7751,18.787,18500.0
2011-06-15 10:25:00,31.56,31.56,31.52,31.52,16500.0,18.793,18.793,18.7692,18.7692,16500.0
2011-06-15 10:30:00,31.53,31.53,31.44,31.45,66200.0,18.7751,18.7751,18.7215,18.7275,66200.0
2011-06-15 10:35:00,31.46,31.52,31.38,31.5,121000.0,18.7334,18.7692,18.6858,18.7573,121000.0
2011-06-15 10:40:00,31.51,31.51,31.46,31.49,36900.0,18.7632,18.7632,18.7334,18.7513,36900.0
2011-06-15 10:45:00,31.49,31.52,31.47,31.48,69100.0,18.7513,18.7692,18.7394,18.7453,69100.0
2011-06-15 10:50:00,31.48,31.49,31.46,31.46,30300.0,18.7453,18.7513,18.7334,18.7334,30300.0
2011-06-15 10:55:00,31.46,31.47,31.44,31.44,16300.0,18.7334,18.7394,18.7215,18.7215,16300.0
2011-06-15 11:00:00,31.45,31.57,31.44,31.54,37400.0,18.7275,18.7989,18.7215,18.7811,37400.0
2011-06-15 11:05:00,31.53,31.6,31.53,31.58,69300.0,18.7751,18.8168,18.7751,18.8049,69300.0
2011-06-15 11:10:00,31.59,31.59,31.53,31.54,29300.0,18.8108,18.8108,18.7751,18.7811,29300.0
2011-06-15 11:15:00,31.54,31.54,31.48,31.49,30900.0,18.7811,18.7811,18.7453,18.7513,30900.0
2011-06-15 11:20:00,31.48,31.48,31.42,31.43,29800.0,18.7453,18.7453,18.7096,18.7156,29800.0
2011-06-15 11:25:00,31.42,31.44,31.4,31.41,29800.0,18.7096,18.7215,18.6977,18.7037,29800.0
2011-06-15 11:30:00,31.42,31.44,31.4,31.4,17700.0,18.7096,18.7215,18.6977,18.6977,17700.0
2011-06-15 11:35:00,31.4,31.41,31.35,31.36,37300.0,18.6977,18.7037,18.6679,18.6739,37300.0
2011-06-15 11:40:00,31.37,31.42,31.36,31.39,92800.0,18.6798,18.7096,18.6739,18.6918,92800.0
2011-06-15 11:45:00,31.39,31.43,31.36,31.38,27100.0,18.6918,18.7156,18.6739,18.6858,27100.0
2011-06-15 11:50:00,31.38,31.39,31.32,31.37,35300.0,18.6858,18.6918,18.6501,18.6798,35300.0
2011-06-15 11:55:00,31.38,31.39,31.33,31.34,28300.0,18.6858,18.6918,18.656,18.662,28300.0
2011-06-15 12:00:00,31.35,31.42,31.35,31.39,18500.0,18.6679,18.7096,18.6679,18.6918,18500.0
2011-06-15 12:05:00,31.39,31.42,31.37,31.4,13500.0,18.6918,18.7096,18.6798,18.6977,13500.0
2011-06-15 12:10:00,31.41,31.41,31.39,31.39,11400.0,18.7037,18.7037,18.6918,18.6918,11400.0
2011-06-15 12:15:00,31.39,31.4,31.29,31.32,41700.0,18.6918,18.6977,18.6322,18.6501,41700.0
2011-06-15 12:20:00,31.32,31.32,31.25,31.25,26900.0,18.6501,18.6501,18.6084,18.6084,26900.0
2011-06-15 12:25:00,31.25,31.3,31.2,31.26,49200.0,18.6084,18.6382,18.5786,18.6143,49200.0
2011-06-15 12:30:00,31.27,31.3,31.26,31.3,25100.0,18.6203,18.6382,18.6143,18.6382,25100.0
2011-06-15 12:35:00,31.29,31.29,31.23,31.23,21100.0,18.6322,18.6322,18.5965,18.5965,21100.0
2011-06-15 12:40:00,31.24,31.24,31.21,31.21,16500.0,18.6024,18.6024,18.5846,18.5846,16500.0
2011-06-15 12:45:00,31.21,31.26,31.2,31.22,36800.0,18.5846,18.6143,18.5786,18.5905,36800.0
2011-06-15 12:50:00,31.22,31.25,31.2,31.24,25500.0,18.5905,18.6084,18.5786,18.6024,25500.0
2011-06-15 12:55:00,31.24,31.26,31.22,31.25,29900.0,18.6024,18.6143,18.5905,18.6084,29900.0
2011-06-15 13:00:00,31.25,31.26,31.22,31.23,52700.0,18.6084,18.6143,18.5905,18.5965,52700.0
2011-06-15 13:05:00,31.23,31.26,31.21,31.21,27200.0,18.5965,18.6143,18.5846,18.5846,27200.0
2011-06-15 13:10:00,31.21,31.26,31.2,31.25,45700.0,18.5846,18.6143,18.5786,18.6084,45700.0
2011-06-15 13:15:00,31.25,31.26,31.22,31.22,38000.0,18.6084,18.6143,18.5905,18.5905,38000.0
2011-06-15 13:20:00,31.22,31.26,31.2,31.24,22700.0,18.5905,18.6143,18.5786,18.6024,22700.0
2011-06-15 13:25:00,31.24,31.26,31.22,31.25,18400.0,18.6024,18.6143,18.5905,18.6084,18400.0
2011-06-15 13:30:00,31.25,31.26,31.19,31.19,38000.0,18.6084,18.6143,18.5727,18.5727,38000.0
2011-06-15 13:35:00,31.19,31.2,31.15,31.17,20400.0,18.5727,18.5786,18.5488,18.5608,20400.0
2011-06-15 13:40:00,31.17,31.22,31.17,31.17,30300.0,18.5608,18.5905,18.5608,18.5608,30300.0
2011-06-15 13:45:00,31.17,31.2,31.17,31.18,20400.0,18.5608,18.5786,18.5608,18.5667,20400.0
2011-06-15 13:50:00,31.19,31.21,31.15,31.18,35600.0,18.5727,18.5846,18.5488,18.5667,35600.0
2011-06-15 13:55:00,31.17,31.24,31.16,31.2,46900.0,18.5608,18.6024,18.5548,18.5786,46900.0
2011-06-15 14:00:00,31.2,31.23,31.2,31.2,19700.0,18.5786,18.5965,18.5786,18.5786,19700.0
2011-06-15 14:05:00,31.21,31.27,31.21,31.24,20400.0,18.5846,18.6203,18.5846,18.6024,20400.0
2011-06-15 14:10:00,31.23,31.24,31.22,31.24,8500.0,18.5965,18.6024,18.5905,18.6024,8500.0
2011-06-15 14:15:00,31.25,31.27,31.21,31.21,27100.0,18.6084,18.6203,18.5846,18.5846,27100.0
2011-06-15 14:20:00,31.21,31.21,31.14,31.14,50700.0,18.5846,18.5846,18.5429,18.5429,50700.0
2011-06-15 14:25:00,31.14,31.14,31.1,31.12,43800.0,18.5429,18.5429,18.5191,18.531,43800.0
2011-06-15 14:30:00,31.12,31.21,31.11,31.2,27200.0,18.531,18.5846,18.525,18.5786,27200.0
2011-06-15 14:35:00,31.19,31.21,31.18,31.19,17200.0,18.5727,18.5846,18.5667,18.5727,17200.0
2011-06-15 14:40:00,31.18,31.19,31.16,31.18,16100.0,18.5667,18.5727,18.5548,18.5667,16100.0
2011-06-15 14:45:00,31.17,31.19,31.12,31.18,128500.0,18.5608,18.5727,18.531,18.5667,128500.0
2011-06-15 14:50:00,31.17,31.18,31.14,31.15,94300.0,18.5608,18.5667,18.5429,18.5488,94300.0
2011-06-15 14:55:00,31.15,31.17,31.13,31.15,75200.0,18.5488,18.5608,18.5369,18.5488,75200.0
2011-06-15 15:00:00,31.15,31.18,31.13,31.14,94200.0,18.5488,18.5667,18.5369,18.5429,94200.0
2011-06-15 15:05:00,31.14,31.15,31.07,31.1,74200.0,18.5429,18.5488,18.5012,18.5191,74200.0
2011-06-15 15:10:00,31.11,31.14,31.11,31.12,20200.0,18.525,18.5429,18.525,18.531,20200.0
2011-06-15 15:15:00,31.13,31.15,31.11,31.14,29400.0,18.5369,18.5488,18.525,18.5429,29400.0
2011-06-15 15:20:00,31.15,31.17,31.12,31.15,50300.0,18.5488,18.5608,18.531,18.5488,50300.0
2011-06-15 15:25:00,31.16,31.23,31.14,31.2,28800.0,18.5548,18.5965,18.5429,18.5786,28800.0
2011-06-15 15:30:00,31.21,31.21,31.17,31.17,31600.0,18.5846,18.5846,18.5608,18.5608,31600.0
2011-06-15 15:35:00,31.17,31.18,31.14,31.14,53100.0,18.5608,18.5667,18.5429,18.5429,53100.0
2011-06-15 15:40:00,31.15,31.2,31.14,31.2,60200.0,18.5488,18.5786,18.5429,18.5786,60200.0
2011-06-15 15:45:00,31.19,31.24,31.15,31.2,123200.0,18.5727,18.6024,18.5488,18.5786,123200.0
2011-06-15 15:50:00,31.19,31.2,31.16,31.2,73000.0,18.5727,18.5786,18.5548,18.5786,73000.0
2011-06-15 15:55:00,31.19,31.2,31.14,31.15,237900.0,18.5727,18.5786,18.5429,18.5488,237900.0
2011-06-16 09:30:00,31.2,31.34,31.18,31.34,34300.0,18.5786,18.662,18.5667,18.662,34300.0
2011-06-16 09:35:00,31.36,31.74,31.36,31.71,69500.0,18.6739,18.9002,18.6739,18.8823,69500.0
2011-06-16 09:40:00,31.72,31.73,31.34,31.35,50900.0,18.8883,18.8942,18.662,18.6679,50900.0
2011-06-16 09:45:00,31.38,31.4,31.32,31.39,48700.0,18.6858,18.6977,18.6501,18.6918,48700.0
2011-06-16 09:50:00,31.4,31.43,31.32,31.33,28100.0,18.6977,18.7156,18.6501,18.656,28100.0
2011-06-16 09:55:00,31.34,31.46,31.34,31.43,9900.0,18.662,18.7334,18.662,18.7156,9900.0
2011-06-16 10:00:00,31.42,31.42,31.17,31.19,87300.0,18.7096,18.7096,18.5608,18.5727,87300.0
2011-06-16 10:05:00,31.19,31.28,31.19,31.27,35200.0,18.5727,18.6263,18.5727,18.6203,35200.0
2011-06-16 10:10:00,31.27,31.43,31.27,31.43,23600.0,18.6203,18.7156,18.6203,18.7156,23600.0
2011-06-16 10:15:00,31.43,31.5,31.4,31.41,35300.0,18.7156,18.7573,18.6977,18.7037,35300.0
2011-06-16 10:20:00,31.41,31.43,31.38,31.38,11600.0,18.7037,18.7156,18.6858,18.6858,11600.0
2011-06-16 10:25:00,31.39,31.43,31.38,31.38,15200.0,18.6918,18.7156,18.6858,18.6858,15200.0
2011-06-16 10:30:00,31.39,31.46,31.39,31.45,11400.0,18.6918,18.7334,18.6918,18.7275,11400.0
2011-06-16 10:35:00,31.45,31.5,31.44,31.5,14300.0,18.7275,18.7573,18.7215,18.7573,14300.0
2011-06-16 10:40:00,31.5,31.51,31.43,31.44,17900.0,18.7573,18.7632,18.7156,18.7215,17900.0
2011-06-16 10:45:00,31.44,31.44,31.31,31.35,35500.0,18.7215,18.7215,18.6441,18.6679,35500.0
2011-06-16 10:50:00,31.35,31.35,31.28,31.29,12100.0,18.6679,18.6679,18.6263,18.6322,12100.0
2011-06-16 10:55:00,31.29,31.31,31.28,31.29,6400.0,18.6322,18.6441,18.6263,18.6322,6400.0
2011-06-16 11:00:00,31.29,31.29,31.23,31.25,28600.0,18.6322,18.6322,18.5965,18.6084,28600.0
2011-06-16 11:05:00,31.25,31.29,31.24,31.28,12000.0,18.6084,18.6322,18.6024,18.6263,12000.0
2011-06-16 11:10:00,31.29,31.34,31.28,31.34,13100.0,18.6322,18.662,18.6263,18.662,13100.0
2011-06-16 11:15:00,31.34,31.45,31.32,31.45,38000.0,18.662,18.7275,18.6501,18.7275,38000.0
2011-06-16 11:20:00,31.45,31.49,31.4,31.41,36300.0,18.7275,18.7513,18.6977,18.7037,36300.0
2011-06-16 11:25:00,31.4,31.49,31.4,31.48,10400.0,18.6977,18.7513,18.6977,18.7453,10400.0
2011-06-16 11:30:00,31.48,31.52,31.48,31.5,15500.0,18.7453,18.7692,18.7453,18.7573,15500.0
2011-06-16 11:35:00,31.5,31.52,31.47,31.48,19200.0,18.7573,18.7692,18.7394,18.7453,19200.0
2011-06-16 11:40:00,31.48,31.49,31.43,31.43,15400.0,18.7453,18.7513,18.7156,18.7156,15400.0
2011-06-16 11:45:00,31.42,31.45,31.41,31.44,21400.0,18.7096,18.7275,18.7037,18.7215,21400.0
2011-06-16 11:50:00,31.44,31.47,31.44,31.45,11300.0,18.7215,18.7394,18.7215,18.7275,11300.0
2011-06-16 11:55:00,31.45,31.47,31.45,31.45,11900.0,18.7275,18.7394,18.7275,18.7275,11900.0
2011-06-16 12:00:00,31.46,31.49,31.45,31.48,6500.0,18.7334,18.7513,18.7275,18.7453,6500.0
2011-06-16 12:05:00,31.48,31.51,31.48,31.49,8600.0,18.7453,18.7632,18.7453,18.7513,8600.0
2011-06-16 12:10:00,31.49,31.5,31.48,31.49,8300.0,18.7513,18.7573,18.7453,18.7513,8300.0
2011-06-16 12:15:00,31.49,31.49,31.44,31.45,14100.0,18.7513,18.7513,18.7215,18.7275,14100.0
2011-06-16 12:20:00,31.45,31.47,31.45,31.46,10100.0,18.7275,18.7394,18.7275,18.7334,10100.0
2011-06-16 12:25:00,31.46,31.48,31.46,31.47,10600.0,18.7334,18.7453,18.7334,18.7394,10600.0
2011-06-16 12:30:00,31.46,31.46,31.44,31.46,11400.0,18.7334,18.7334,18.7215,18.7334,11400.0
2011-06-16 12:35:00,31.46,31.46,31.45,31.46,5500.0,18.7334,18.7334,18.7275,18.7334,5500.0
2011-06-16 12:40:00,31.46,31.47,31.45,31.47,9400.0,18.7334,18.7394,18.7275,18.7394,9400.0
2011-06-16 12:45:00,31.46,31.47,31.45,31.47,7700.0,18.7334,18.7394,18.7275,18.7394,7700.0
2011-06-16 12:50:00,31.47,31.47,31.43,31.43,13600.0,18.7394,18.7394,18.7156,18.7156,13600.0
2011-06-16 12:55:00,31.43,31.43,31.39,31.41,8300.0,18.7156,18.7156,18.6918,18.7037,8300.0
2011-06-16 13:00:00,31.4,31.41,31.35,31.36,10900.0,18.6977,18.7037,18.6679,18.6739,10900.0
2011-06-16 13:05:00,31.36,31.37,31.35,31.36,6100.0,18.6739,18.6798,18.6679,18.6739,6100.0
2011-06-16 13:10:00,31.36,31.38,31.35,31.38,5900.0,18.6739,18.6858,18.6679,18.6858,5900.0
2011-06-16 13:15:00,31.36,31.38,31.35,31.37,24600.0,18.6739,18.6858,18.6679,18.6798,24600.0
2011-06-16 13:20:00,31.37,31.37,31.33,31.37,17700.0,18.6798,18.6798,18.656,18.6798,17700.0
2011-06-16 13:25:00,31.37,31.37,31.34,31.35,6100.0,18.6798,18.6798,18.662,18.6679,6100.0
2011-06-16 13:30:00,31.34,31.42,31.34,31.41,69100.0,18.662,18.7096,18.662,18.7037,69100.0
2011-06-16 13:35:00,31.42,31.46,31.41,31.42,70400.0,18.7096,18.7334,18.7037,18.7096,70400.0
2011-06-16 13:40:00,31.43,31.46,31.41,31.43,34000.0,18.7156,18.7334,18.7037,18.7156,34000.0
2011-06-16 13:45:00,31.43,31.46,31.41,31.42,28300.0,18.7156,18.7334,18.7037,18.7096,28300.0
2011-06-16 13:50:00,31.42,31.45,31.41,31.42,10200.0,18.7096,18.7275,18.7037,18.7096,10200.0
2011-06-16 13:55:00,31.41,31.44,31.39,31.4,13000.0,18.7037,18.7215,18.6918,18.6977,13000.0
2011-06-16 14:00:00,31.4,31.44,31.38,31.44,18000.0,18.6977,18.7215,18.6858,18.7215,18000.0
2011-06-16 14:05:00,31.44,31.44,31.39,31.41,15900.0,18.7215,18.7215,18.6918,18.7037,15900.0
2011-06-16 14:10:00,31.4,31.41,31.37,31.39,17500.0,18.6977,18.7037,18.6798,18.6918,17500.0
2011-06-16 14:15:00,31.39,31.4,31.36,31.36,17200.0,18.6918,18.6977,18.6739,18.6739,17200.0
2011-06-16 14:20:00,31.36,31.4,31.36,31.38,16700.0,18.6739,18.6977,18.6739,18.6858,16700.0
2011-06-16 14:25:00,31.38,31.43,31.37,31.38,26900.0,18.6858,18.7156,18.6798,18.6858,26900.0
2011-06-16 14:30:00,31.37,31.4,31.34,31.35,27200.0,18.6798,18.6977,18.662,18.6679,27200.0
2011-06-16 14:35:00,31.34,31.37,31.33,31.35,39800.0,18.662,18.6798,18.656,18.6679,39800.0
2011-06-16 14:40:00,31.35,31.39,31.35,31.36,22800.0,18.6679,18.6918,18.6679,18.6739,22800.0
2011-06-16 14:45:00,31.34,31.36,31.32,31.32,24500.0,18.662,18.6739,18.6501,18.6501,24500.0
2011-06-16 14:50:00,31.31,31.32,31.29,31.29,61300.0,18.6441,18.6501,18.6322,18.6322,61300.0
2011-06-16 14:55:00,31.29,31.32,31.29,31.31,40500.0,18.6322,18.6501,18.6322,18.6441,40500.0
2011-06-16 15:00:00,31.31,31.31,31.28,31.29,62400.0,18.6441,18.6441,18.6263,18.6322,62400.0
2011-06-16 15:05:00,31.29,31.31,31.28,31.28,27800.0,18.6322,18.6441,18.6263,18.6263,27800.0
2011-06-16 15:10:00,31.28,31.32,31.28,31.3,65700.0,18.6263,18.6501,18.6263,18.6382,65700.0
2011-06-16 15:15:00,31.3,31.31,31.28,31.31,42700.0,18.6382,18.6441,18.6263,18.6441,42700.0
2011-06-16 15:20:00,31.3,31.31,31.28,31.3,30200.0,18.6382,18.6441,18.6263,18.6382,30200.0
2011-06-16 15:25:00,31.3,31.33,31.3,31.31,15700.0,18.6382,18.656,18.6382,18.6441,15700.0
2011-06-16 15:30:00,31.3,31.33,31.28,31.3,83900.0,18.6382,18.656,18.6263,18.6382,83900.0
2011-06-16 15:35:00,31.29,31.36,31.29,31.36,50400.0,18.6322,18.6739,18.6322,18.6739,50400.0
2011-06-16 15:40:00,31.36,31.37,31.32,31.35,29300.0,18.6739,18.6798,18.6501,18.6679,29300.0
2011-06-16 15:45:00,31.35,31.4,31.35,31.4,80900.0,18.6679,18.6977,18.6679,18.6977,80900.0
2011-06-16 15:50:00,31.39,31.42,31.38,31.42,52300.0,18.6918,18.7096,18.6858,18.7096,52300.0
2011-06-16 15:55:00,31.41,31.43,31.39,31.39,147400.0,18.7037,18.7156,18.6918,18.6918,147400.0
2011-06-17 09:30:00,31.57,31.68,31.56,31.63,422400.0,18.7989,18.8644,18.793,18.8347,422400.0
2011-06-17 09:35:00,31.63,31.68,31.58,31.58,16100.0,18.8347,18.8644,18.8049,18.8049,16100.0
2011-06-17 09:40:00,31.59,31.64,31.57,31.63,10800.0,18.8108,18.8406,18.7989,18.8347,10800.0
2011-06-17 09:45:00,31.64,31.67,31.63,31.63,10800.0,18.8406,18.8585,18.8347,18.8347,10800.0
2011-06-17 09:50:00,31.64,31.67,31.63,31.63,5900.0,18.8406,18.8585,18.8347,18.8347,5900.0
2011-06-17 09:55:00,31.63,31.76,31.62,31.75,17400.0,18.8347,18.9121,18.8287,18.9061,17400.0
2011-06-17 10:00:00,31.74,31.77,31.72,31.77,12200.0,18.9002,18.918,18.8883,18.918,12200.0
2011-06-17 10:05:00,31.77,31.78,31.73,31.77,11500.0,18.918,18.924,18.8942,18.918,11500.0
2011-06-17 10:10:00,31.78,31.8,31.7,31.7,18300.0,18.924,18.9359,18.8764,18.8764,18300.0
2011-06-17 10:15:00,31.69,31.71,31.65,31.69,38400.0,18.8704,18.8823,18.8466,18.8704,38400.0
2011-06-17 10:20:00,31.69,31.7,31.57,31.6,44400.0,18.8704,18.8764,18.7989,18.8168,44400.0
2011-06-17 10:25:00,31.61,31.62,31.58,31.6,14100.0,18.8228,18.8287,18.8049,18.8168,14100.0
2011-06-17 10:30:00,31.61,31.63,31.58,31.6,31400.0,18.8228,18.8347,18.8049,18.8168,31400.0
2011-06-17 10:35:00,31.59,31.62,31.58,31.62,13600.0,18.8108,18.8287,18.8049,18.8287,13600.0
2011-06-17 10:40:00,31.63,31.67,31.63,31.67,32500.0,18.8347,18.8585,18.8347,18.8585,32500.0
2011-06-17 10:45:00,31.66,31.7,31.66,31.69,17000.0,18.8525,18.8764,18.8525,18.8704,17000.0
2011-06-17 10:50:00,31.69,31.69,31.65,31.66,13200.0,18.8704,18.8704,18.8466,18.8525,13200.0
2011-06-17 10:55:00,31.65,31.71,31.65,31.71,11200.0,18.8466,18.8823,18.8466,18.8823,11200.0
2011-06-17 11:00:00,31.7,31.72,31.65,31.65,17600.0,18.8764,18.8883,18.8466,18.8466,17600.0
2011-06-17 11:05:00,31.65,31.74,31.64,31.74,18200.0,18.8466,18.9002,18.8406,18.9002,18200.0
2011-06-17 11:10:00,31.74,31.79,31.72,31.79,19500.0,18.9002,18.9299,18.8883,18.9299,19500.0
2011-06-17 11:15:00,31.79,31.79,31.76,31.79,13300.0,18.9299,18.9299,18.9121,18.9299,13300.0
2011-06-17 11:20:00,31.78,31.79,31.75,31.75,11700.0,18.924,18.9299,18.9061,18.9061,11700.0
2011-06-17 11:25:00,31.75,31.78,31.75,31.77,9600.0,18.9061,18.924,18.9061,18.918,9600.0
2011-06-17 11:30:00,31.77,31.8,31.77,31.78,20800.0,18.918,18.9359,18.918,18.924,20800.0
2011-06-17 11:35:00,31.78,31.79,31.76,31.76,7400.0,18.924,18.9299,18.9121,18.9121,7400.0
2011-06-17 11:40:00,31.76,31.77,31.69,31.71,10900.0,18.9121,18.918,18.8704,18.8823,10900.0
2011-06-17 11:45:00,31.71,31.77,31.71,31.75,15200.0,18.8823,18.918,18.8823,18.9061,15200.0
2011-06-17 11:50:00,31.76,31.77,31.68,31.7,12400.0,18.9121,18.918,18.8644,18.8764,12400.0
2011-06-17 11:55:00,31.7,31.71,31.7,31.7,2600.0,18.8764,18.8823,18.8764,18.8764,2600.0
2011-06-17 12:00:00,31.71,31.71,31.66,31.66,5800.0,18.8823,18.8823,18.8525,18.8525,5800.0
2011-06-17 12:05:00,31.65,31.7,31.65,31.69,12600.0,18.8466,18.8764,18.8466,18.8704,12600.0
2011-06-17 12:10:00,31.7,31.7,31.66,31.66,6700.0,18.8764,18.8764,18.8525,18.8525,6700.0
2011-06-17 12:15:00,31.66,31.67,31.62,31.63,9000.0,18.8525,18.8585,18.8287,18.8347,9000.0
2011-06-17 12:20:00,31.63,31.66,31.62,31.63,12300.0,18.8347,18.8525,18.8287,18.8347,12300.0
2011-06-17 12:25:00,31.63,31.67,31.62,31.67,4400.0,18.8347,18.8585,18.8287,18.8585,4400.0
2011-06-17 12:30:00,31.66,31.67,31.62,31.62,10000.0,18.8525,18.8585,18.8287,18.8287,10000.0
2011-06-17 12:35:00,31.61,31.63,31.6,31.63,8100.0,18.8228,18.8347,18.8168,18.8347,8100.0
2011-06-17 12:40:00,31.64,31.64,31.6,31.6,9400.0,18.8406,18.8406,18.8168,18.8168,9400.0
2011-06-17 12:45:00,31.6,31.6,31.58,31.58,6900.0,18.8168,18.8168,18.8049,18.8049,6900.0
2011-06-17 12:50:00,31.59,31.59,31.55,31.57,9800.0,18.8108,18.8108,18.787,18.7989,9800.0
2011-06-17 12:55:00,31.57,31.57,31.56,31.57,18000.0,18.7989,18.7989,18.793,18.7989,18000.0
2011-06-17 13:00:00,31.57,31.57,31.52,31.52,22900.0,18.7989,18.7989,18.7692,18.7692,22900.0
2011-06-17 13:05:00,31.53,31.53,31.47,31.52,18900.0,18.7751,18.7751,18.7394,18.7692,18900.0
2011-06-17 13:10:00,31.51,31.53,31.51,31.52,12100.0,18.7632,18.7751,18.7632,18.7692,12100.0
2011-06-17 13:15:00,31.52,31.52,31.48,31.5,12300.0,18.7692,18.7692,18.7453,18.7573,12300.0
2011-06-17 13:20:00,31.5,31.51,31.48,31.48,8700.0,18.7573,18.7632,18.7453,18.7453,8700.0
2011-06-17 13:25:00,31.49,31.49,31.47,31.47,21500.0,18.7513,18.7513,18.7394,18.7394,21500.0
2011-06-17 13:30:00,31.48,31.48,31.46,31.47,28700.0,18.7453,18.7453,18.7334,18.7394,28700.0
2011-06-17 13:35:00,31.46,31.48,31.46,31.48,13700.0,18.7334,18.7453,18.7334,18.7453,13700.0
2011-06-17 13:40:00,31.48,31.49,31.47,31.49,8100.0,18.7453,18.7513,18.7394,18.7513,8100.0
2011-06-17 13:45:00,31.49,31.51,31.48,31.51,14800.0,18.7513,18.7632,18.7453,18.7632,14800.0
2011-06-17 13:50:00,31.5,31.52,31.49,31.5,18000.0,18.7573,18.7692,18.7513,18.7573,18000.0
2011-06-17 13:55:00,31.5,31.55,31.5,31.54,18400.0,18.7573,18.787,18.7573,18.7811,18400.0
2011-06-17 14:00:00,31.53,31.58,31.52,31.57,6400.0,18.7751,18.8049,18.7692,18.7989,6400.0
2011-06-17 14:05:00,31.57,31.59,31.56,31.56,5400.0,18.7989,18.8108,18.793,18.793,5400.0
2011-06-17 14:10:00,31.55,31.55,31.51,31.51,16700.0,18.787,18.787,18.7632,18.7632,16700.0
2011-06-17 14:15:00,31.51,31.52,31.5,31.51,51600.0,18.7632,18.7692,18.7573,18.7632,51600.0
2011-06-17 14:20:00,31.5,31.52,31.5,31.51,20700.0,18.7573,18.7692,18.7573,18.7632,20700.0
2011-06-17 14:25:00,31.52,31.58,31.51,31.58,9900.0,18.7692,18.8049,18.7632,18.8049,9900.0
2011-06-17 14:30:00,31.59,31.59,31.55,31.55,14400.0,18.8108,18.8108,18.787,18.787,14400.0
2011-06-17 14:35:00,31.55,31.56,31.54,31.54,8000.0,18.787,18.793,18.7811,18.7811,8000.0
2011-06-17 14:40:00,31.54,31.55,31.52,31.52,8900.0,18.7811,18.787,18.7692,18.7692,8900.0
2011-06-17 14:45:00,31.52,31.57,31.51,31.57,23600.0,18.7692,18.7989,18.7632,18.7989,23600.0
2011-06-17 14:50:00,31.57,31.59,31.54,31.57,15200.0,18.7989,18.8108,18.7811,18.7989,15200.0
2011-06-17 14:55:00,31.58,31.6,31.57,31.57,15800.0,18.8049,18.8168,18.7989,18.7989,15800.0
2011-06-17 15:00:00,31.58,31.59,31.57,31.58,13300.0,18.8049,18.8108,18.7989,18.8049,13300.0
2011-06-17 15:05:00,31.57,31.58,31.57,31.58,9200.0,18.7989,18.8049,18.7989,18.8049,9200.0
2011-06-17 15:10:00,31.57,31.6,31.56,31.59,37800.0,18.7989,18.8168,18.793,18.8108,37800.0
2011-06-17 15:15:00,31.58,31.59,31.5,31.51,58300.0,18.8049,18.8108,18.7573,18.7632,58300.0
2011-06-17 15:20:00,31.51,31.55,31.5,31.51,37700.0,18.7632,18.787,18.7573,18.7632,37700.0
2011-06-17 15:25:00,31.51,31.54,31.49,31.52,20700.0,18.7632,18.7811,18.7513,18.7692,20700.0
2011-06-17 15:30:00,31.52,31.55,31.51,31.51,14400.0,18.7692,18.787,18.7632,18.7632,14400.0
2011-06-17 15:35:00,31.52,31.58,31.5,31.56,39500.0,18.7692,18.8049,18.7573,18.793,39500.0
2011-06-17 15:40:00,31.56,31.59,31.55,31.56,22300.0,18.793,18.8108,18.787,18.793,22300.0
2011-06-17 15:45:00,31.57,31.58,31.52,31.55,69700.0,18.7989,18.8049,18.7692,18.787,69700.0
2011-06-17 15:50:00,31.54,31.6,31.54,31.6,78600.0,18.7811,18.8168,18.7811,18.8168,78600.0
2011-06-17 15:55:00,31.59,31.59,31.54,31.55,74600.0,18.8108,18.8108,18.7811,18.787,74600.0
2011-06-20 09:30:00,31.44,31.45,31.39,31.42,22100.0,18.7215,18.7275,18.6918,18.7096,22100.0
2011-06-20 09:35:00,31.4,31.43,31.37,31.41,8800.0,18.6977,18.7156,18.6798,18.7037,8800.0
2011-06-20 09:40:00,31.41,31.46,31.32,31.33,14200.0,18.7037,18.7334,18.6501,18.656,14200.0
2011-06-20 09:45:00,31.32,31.35,31.3,31.31,14100.0,18.6501,18.6679,18.6382,18.6441,14100.0
2011-06-20 09:50:00,31.31,31.31,31.27,31.31,24000.0,18.6441,18.6441,18.6203,18.6441,24000.0
2011-06-20 09:55:00,31.31,31.48,31.31,31.48,26800.0,18.6441,18.7453,18.6441,18.7453,26800.0
2011-06-20 10:00:00,31.48,31.51,31.46,31.48,28300.0,18.7453,18.7632,18.7334,18.7453,28300.0
2011-06-20 10:05:00,31.49,31.54,31.49,31.52,20200.0,18.7513,18.7811,18.7513,18.7692,20200.0
2011-06-20 10:10:00,31.52,31.53,31.49,31.49,12300.0,18.7692,18.7751,18.7513,18.7513,12300.0
2011-06-20 10:15:00,31.49,31.53,31.49,31.51,15800.0,18.7513,18.7751,18.7513,18.7632,15800.0
2011-06-20 10:20:00,31.51,31.52,31.46,31.47,7700.0,18.7632,18.7692,18.7334,18.7394,7700.0
2011-06-20 10:25:00,31.47,31.54,31.47,31.54,26100.0,18.7394,18.7811,18.7394,18.7811,26100.0
2011-06-20 10:30:00,31.52,31.55,31.52,31.53,13200.0,18.7692,18.787,18.7692,18.7751,13200.0
2011-06-20 10:35:00,31.54,31.55,31.49,31.55,19900.0,18.7811,18.787,18.7513,18.787,19900.0
2011-06-20 10:40:00,31.55,31.64,31.53,31.57,17900.0,18.787,18.8406,18.7751,18.7989,17900.0
2011-06-20 10:45:00,31.57,31.6,31.55,31.58,6700.0,18.7989,18.8168,18.787,18.8049,6700.0
2011-06-20 10:50:00,31.59,31.63,31.58,31.6,75200.0,18.8108,18.8347,18.8049,18.8168,75200.0
2011-06-20 10:55:00,31.61,31.61,31.59,31.61,7500.0,18.8228,18.8228,18.8108,18.8228,7500.0
2011-06-20 11:00:00,31.61,31.63,31.59,31.63,14200.0,18.8228,18.8347,18.8108,18.8347,14200.0
2011-06-20 11:05:00,31.63,31.65,31.63,31.63,11200.0,18.8347,18.8466,18.8347,18.8347,11200.0
2011-06-20 11:10:00,31.62,31.65,31.59,31.61,24300.0,18.8287,18.8466,18.8108,18.8228,24300.0
2011-06-20 11:15:00,31.61,31.61,31.56,31.56,10700.0,18.8228,18.8228,18.793,18.793,10700.0
2011-06-20 11:20:00,31.57,31.63,31.56,31.6,41700.0,18.7989,18.8347,18.793,18.8168,41700.0
2011-06-20 11:25:00,31.6,31.67,31.6,31.65,21400.0,18.8168,18.8585,18.8168,18.8466,21400.0
2011-06-20 11:30:00,31.65,31.69,31.65,31.66,14400.0,18.8466,18.8704,18.8466,18.8525,14400.0
2011-06-20 11:35:00,31.66,31.66,31.64,31.65,13300.0,18.8525,18.8525,18.8406,18.8466,13300.0
2011-06-20 11:40:00,31.65,31.72,31.65,31.71,28200.0,18.8466,18.8883,18.8466,18.8823,28200.0
2011-06-20 11:45:00,31.72,31.74,31.68,31.69,20700.0,18.8883,18.9002,18.8644,18.8704,20700.0
2011-06-20 11:50:00,31.7,31.7,31.67,31.67,4700.0,18.8764,18.8764,18.8585,18.8585,4700.0
2011-06-20 11:55:00,31.68,31.73,31.67,31.72,6500.0,18.8644,18.8942,18.8585,18.8883,6500.0
2011-06-20 12:00:00,31.73,31.74,31.66,31.68,16300.0,18.8942,18.9002,18.8525,18.8644,16300.0
2011-06-20 12:05:00,31.69,31.72,31.67,31.68,10000.0,18.8704,18.8883,18.8585,18.8644,10000.0
2011-06-20 12:10:00,31.67,31.68,31.66,31.67,7100.0,18.8585,18.8644,18.8525,18.8585,7100.0
2011-06-20 12:15:00,31.68,31.71,31.67,31.7,9000.0,18.8644,18.8823,18.8585,18.8764,9000.0
2011-06-20 12:20:00,31.7,31.71,31.69,31.7,3800.0,18.8764,18.8823,18.8704,18.8764,3800.0
2011-06-20 12:25:00,31.7,31.71,31.69,31.71,9500.0,18.8764,18.8823,18.8704,18.8823,9500.0
2011-06-20 12:30:00,31.71,31.71,31.69,31.7,8800.0,18.8823,18.8823,18.8704,18.8764,8800.0
2011-06-20 12:35:00,31.7,31.7,31.69,31.7,2500.0,18.8764,18.8764,18.8704,18.8764,2500.0
2011-06-20 12:40:00,31.7,31.7,31.69,31.69,2500.0,18.8764,18.8764,18.8704,18.8704,2500.0
2011-06-20 12:45:00,31.69,31.7,31.68,31.68,5800.0,18.8704,18.8764,18.8644,18.8644,5800.0
2011-06-20 12:50:00,31.69,31.69,31.61,31.62,13600.0,18.8704,18.8704,18.8228,18.8287,13600.0
2011-06-20 12:55:00,31.62,31.62,31.61,31.62,8000.0,18.8287,18.8287,18.8228,18.8287,8000.0
2011-06-20 13:00:00,31.61,31.67,31.61,31.65,19000.0,18.8228,18.8585,18.8228,18.8466,19000.0
2011-06-20 13:05:00,31.65,31.66,31.62,31.63,15300.0,18.8466,18.8525,18.8287,18.8347,15300.0
2011-06-20 13:10:00,31.63,31.68,31.63,31.66,28700.0,18.8347,18.8644,18.8347,18.8525,28700.0
2011-06-20 13:15:00,31.66,31.67,31.62,31.62,15000.0,18.8525,18.8585,18.8287,18.8287,15000.0
2011-06-20 13:20:00,31.63,31.64,31.6,31.61,12100.0,18.8347,18.8406,18.8168,18.8228,12100.0
2011-06-20 13:25:00,31.6,31.61,31.58,31.59,12100.0,18.8168,18.8228,18.8049,18.8108,12100.0
2011-06-20 13:30:00,31.6,31.61,31.58,31.58,5800.0,18.8168,18.8228,18.8049,18.8049,5800.0
2011-06-20 13:35:00,31.58,31.64,31.58,31.59,24900.0,18.8049,18.8406,18.8049,18.8108,24900.0
2011-06-20 13:40:00,31.59,31.6,31.58,31.59,9300.0,18.8108,18.8168,18.8049,18.8108,9300.0
2011-06-20 13:45:00,31.58,31.61,31.57,31.59,17400.0,18.8049,18.8228,18.7989,18.8108,17400.0
2011-06-20 13:50:00,31.59,31.6,31.58,31.6,5700.0,18.8108,18.8168,18.8049,18.8168,5700.0
2011-06-20 13:55:00,31.59,31.6,31.56,31.56,7800.0,18.8108,18.8168,18.793,18.793,7800.0
2011-06-20 14:00:00,31.57,31.57,31.54,31.55,16300.0,18.7989,18.7989,18.7811,18.787,16300.0
2011-06-20 14:05:00,31.56,31.61,31.56,31.59,14300.0,18.793,18.8228,18.793,18.8108,14300.0
2011-06-20 14:10:00,31.59,31.6,31.58,31.6,10000.0,18.8108,18.8168,18.8049,18.8168,10000.0
2011-06-20 14:15:00,31.6,31.62,31.58,31.59,19900.0,18.8168,18.8287,18.8049,18.8108,19900.0
2011-06-20 14:20:00,31.59,31.61,31.56,31.57,33600.0,18.8108,18.8228,18.793,18.7989,33600.0
2011-06-20 14:25:00,31.57,31.58,31.56,31.58,8800.0,18.7989,18.8049,18.793,18.8049,8800.0
2011-06-20 14:30:00,31.59,31.62,31.58,31.62,10900.0,18.8108,18.8287,18.8049,18.8287,10900.0
2011-06-20 14:35:00,31.62,31.63,31.61,31.62,18100.0,18.8287,18.8347,18.8228,18.8287,18100.0
2011-06-20 14:40:00,31.62,31.66,31.61,31.64,24000.0,18.8287,18.8525,18.8228,18.8406,24000.0
2011-06-20 14:45:00,31.64,31.67,31.61,31.62,36200.0,18.8406,18.8585,18.8228,18.8287,36200.0
2011-06-20 14:50:00,31.62,31.64,31.59,31.6,21000.0,18.8287,18.8406,18.8108,18.8168,21000.0
2011-06-20 14:55:00,31.6,31.61,31.58,31.61,29000.0,18.8168,18.8228,18.8049,18.8228,29000.0
2011-06-20 15:00:00,31.61,31.63,31.6,31.62,16300.0,18.8228,18.8347,18.8168,18.8287,16300.0
2011-06-20 15:05:00,31.62,31.63,31.59,31.61,14700.0,18.8287,18.8347,18.8108,18.8228,14700.0
2011-06-20 15:10:00,31.59,31.61,31.57,31.58,28100.0,18.8108,18.8228,18.7989,18.8049,28100.0
2011-06-20 15:15:00,31.57,31.59,31.54,31.54,21300.0,18.7989,18.8108,18.7811,18.7811,21300.0
2011-06-20 15:20:00,31.54,31.59,31.54,31.58,19400.0,18.7811,18.8108,18.7811,18.8049,19400.0
2011-06-20 15:25:00,31.58,31.59,31.55,31.59,23200.0,18.8049,18.8108,18.787,18.8108,23200.0
2011-06-20 15:30:00,31.59,31.63,31.59,31.62,26000.0,18.8108,18.8347,18.8108,18.8287,26000.0
2011-06-20 15:35:00,31.63,31.67,31.63,31.67,45300.0,18.8347,18.8585,18.8347,18.8585,45300.0
2011-06-20 15:40:00,31.66,31.66,31.63,31.64,40100.0,18.8525,18.8525,18.8347,18.8406,40100.0
2011-06-20 15:45:00,31.64,31.68,31.64,31.66,51700.0,18.8406,18.8644,18.8406,18.8525,51700.0
2011-06-20 15:50:00,31.66,31.67,31.61,31.63,44100.0,18.8525,18.8585,18.8228,18.8347,44100.0
2011-06-20 15:55:00,31.63,31.67,31.62,31.66,69800.0,18.8347,18.8585,18.8287,18.8525,69800.0
2011-06-21 09:30:00,31.83,31.87,31.77,31.85,25300.0,18.9538,18.9776,18.918,18.9657,25300.0
2011-06-21 09:35:00,31.84,31.89,31.84,31.88,30600.0,18.9597,18.9895,18.9597,18.9835,30600.0
2011-06-21 09:40:00,31.87,31.89,31.78,31.79,47400.0,18.9776,18.9895,18.924,18.9299,47400.0
2011-06-21 09:45:00,31.78,31.84,31.72,31.82,42800.0,18.924,18.9597,18.8883,18.9478,42800.0
2011-06-21 09:50:00,31.82,31.86,31.74,31.76,35200.0,18.9478,18.9716,18.9002,18.9121,35200.0
2011-06-21 09:55:00,31.73,31.73,31.63,31.66,34700.0,18.8942,18.8942,18.8347,18.8525,34700.0
2011-06-21 10:00:00,31.66,31.7,31.6,31.61,64500.0,18.8525,18.8764,18.8168,18.8228,64500.0
2011-06-21 10:05:00,31.61,31.65,31.6,31.65,19700.0,18.8228,18.8466,18.8168,18.8466,19700.0
2011-06-21 10:10:00,31.65,31.71,31.64,31.69,34100.0,18.8466,18.8823,18.8406,18.8704,34100.0
2011-06-21 10:15:00,31.68,31.73,31.68,31.7,18800.0,18.8644,18.8942,18.8644,18.8764,18800.0
2011-06-21 10:20:00,31.69,31.79,31.68,31.72,36900.0,18.8704,18.9299,18.8644,18.8883,36900.0
2011-06-21 10:25:00,31.73,31.76,31.73,31.75,7200.0,18.8942,18.9121,18.8942,18.9061,7200.0
2011-06-21 10:30:00,31.76,31.79,31.74,31.77,24900.0,18.9121,18.9299,18.9002,18.918,24900.0
2011-06-21 10:35:00,31.76,31.79,31.76,31.79,21700.0,18.9121,18.9299,18.9121,18.9299,21700.0
2011-06-21 10:40:00,31.79,31.82,31.77,31.79,35100.0,18.9299,18.9478,18.918,18.9299,35100.0
2011-06-21 10:45:00,31.79,31.82,31.78,31.81,73600.0,18.9299,18.9478,18.924,18.9419,73600.0
2011-06-21 10:50:00,31.81,31.86,31.8,31.86,46100.0,18.9419,18.9716,18.9359,18.9716,46100.0
2011-06-21 10:55:00,31.86,31.87,31.84,31.86,28800.0,18.9716,18.9776,18.9597,18.9716,28800.0
2011-06-21 11:00:00,31.86,31.86,31.82,31.82,33200.0,18.9716,18.9716,18.9478,18.9478,33200.0
2011-06-21 11:05:00,31.83,31.86,31.82,31.86,36400.0,18.9538,18.9716,18.9478,18.9716,36400.0
2011-06-21 11:10:00,31.85,31.86,31.85,31.85,8500.0,18.9657,18.9716,18.9657,18.9657,8500.0
2011-06-21 11:15:00,31.86,31.91,31.85,31.9,18500.0,18.9716,19.0014,18.9657,18.9954,18500.0
2011-06-21 11:20:00,31.9,31.95,31.9,31.95,23200.0,18.9954,19.0252,18.9954,19.0252,23200.0
2011-06-21 11:25:00,31.95,31.97,31.94,31.94,36500.0,19.0252,19.0371,19.0193,19.0193,36500.0
2011-06-21 11:30:00,31.93,31.98,31.92,31.97,23400.0,19.0133,19.0431,19.0074,19.0371,23400.0
2011-06-21 11:35:00,31.97,32.02,31.96,32.02,27800.0,19.0371,19.0669,19.0312,19.0669,27800.0
2011-06-21 11:40:00,32.02,32.06,32.0,32.04,58800.0,19.0669,19.0907,19.055,19.0788,58800.0
2011-06-21 11:45:00,32.03,32.05,32.02,32.03,16900.0,19.0729,19.0848,19.0669,19.0729,16900.0
2011-06-21 11:50:00,32.02,32.03,32.0,32.02,19400.0,19.0669,19.0729,19.055,19.0669,19400.0
2011-06-21 11:55:00,32.02,32.02,31.99,32.0,13200.0,19.0669,19.0669,19.049,19.055,13200.0
2011-06-21 12:00:00,31.99,31.99,31.96,31.97,17200.0,19.049,19.049,19.0312,19.0371,17200.0
2011-06-21 12:05:00,31.97,31.98,31.96,31.98,9600.0,19.0371,19.0431,19.0312,19.0431,9600.0
2011-06-21 12:10:00,31.99,31.99,31.98,31.99,3800.0,19.049,19.049,19.0431,19.049,3800.0
2011-06-21 12:15:00,31.98,31.98,31.96,31.97,7300.0,19.0431,19.0431,19.0312,19.0371,7300.0
2011-06-21 12:20:00,31.97,31.97,31.94,31.95,16000.0,19.0371,19.0371,19.0193,19.0252,16000.0
2011-06-21 12:25:00,31.96,31.96,31.94,31.96,11500.0,19.0312,19.0312,19.0193,19.0312,11500.0
2011-06-21 12:30:00,31.96,31.96,31.92,31.93,16000.0,19.0312,19.0312,19.0074,19.0133,16000.0
2011-06-21 12:35:00,31.92,31.96,31.9,31.96,24900.0,19.0074,19.0312,18.9954,19.0312,24900.0
2011-06-21 12:40:00,31.96,32.02,31.96,32.02,78200.0,19.0312,19.0669,19.0312,19.0669,78200.0
2011-06-21 12:45:00,32.02,32.02,32.01,32.02,19000.0,19.0669,19.0669,19.0609,19.0669,19000.0
2011-06-21 12:50:00,32.02,32.02,32.0,32.02,14700.0,19.0669,19.0669,19.055,19.0669,14700.0
2011-06-21 12:55:00,32.02,32.03,32.01,32.01,12700.0,19.0669,19.0729,19.0609,19.0609,12700.0
2011-06-21 13:00:00,32.01,32.02,32.0,32.02,14200.0,19.0609,19.0669,19.055,19.0669,14200.0
2011-06-21 13:05:00,32.02,32.02,31.98,31.98,9800.0,19.0669,19.0669,19.0431,19.0431,9800.0
2011-06-21 13:10:00,31.97,31.99,31.96,31.98,19300.0,19.0371,19.049,19.0312,19.0431,19300.0
2011-06-21 13:15:00,31.97,31.98,31.92,31.92,15200.0,19.0371,19.0431,19.0074,19.0074,15200.0
2011-06-21 13:20:00,31.93,31.95,31.93,31.93,3000.0,19.0133,19.0252,19.0133,19.0133,3000.0
2011-06-21 13:25:00,31.93,31.94,31.92,31.92,1400.0,19.0133,19.0193,19.0074,19.0074,1400.0
2011-06-21 13:30:00,31.92,31.92,31.87,31.87,7100.0,19.0074,19.0074,18.9776,18.9776,7100.0
2011-06-21 13:35:00,31.86,31.87,31.82,31.82,11600.0,18.9716,18.9776,18.9478,18.9478,11600.0
2011-06-21 13:40:00,31.82,31.83,31.82,31.83,4100.0,18.9478,18.9538,18.9478,18.9538,4100.0
2011-06-21 13:45:00,31.82,31.85,31.81,31.85,4600.0,18.9478,18.9657,18.9419,18.9657,4600.0
2011-06-21 13:50:00,31.84,31.84,31.82,31.82,4900.0,18.9597,18.9597,18.9478,18.9478,4900.0
2011-06-21 13:55:00,31.82,31.82,31.81,31.81,2200.0,18.9478,18.9478,18.9419,18.9419,2200.0
2011-06-21 14:00:00,31.82,31.82,31.81,31.82,6000.0,18.9478,18.9478,18.9419,18.9478,6000.0
2011-06-21 14:05:00,31.81,31.82,31.78,31.79,7900.0,18.9419,18.9478,18.924,18.9299,7900.0
2011-06-21 14:10:00,31.8,31.85,31.8,31.83,13300.0,18.9359,18.9657,18.9359,18.9538,13300.0
2011-06-21 14:15:00,31.84,31.84,31.82,31.84,20100.0,18.9597,18.9597,18.9478,18.9597,20100.0
2011-06-21 14:20:00,31.83,31.84,31.82,31.82,13400.0,18.9538,18.9597,18.9478,18.9478,13400.0
2011-06-21 14:25:00,31.82,31.85,31.82,31.84,10500.0,18.9478,18.9657,18.9478,18.9597,10500.0
2011-06-21 14:30:00,31.83,31.85,31.82,31.84,14400.0,18.9538,18.9657,18.9478,18.9597,14400.0
2011-06-21 14:35:00,31.84,31.88,31.83,31.86,22900.0,18.9597,18.9835,18.9538,18.9716,22900.0
2011-06-21 14:40:00,31.85,31.85,31.83,31.84,10800.0,18.9657,18.9657,18.9538,18.9597,10800.0
2011-06-21 14:45:00,31.84,31.86,31.8,31.86,52900.0,18.9597,18.9716,18.9359,18.9716,52900.0
2011-06-21 14:50:00,31.86,31.9,31.84,31.9,28200.0,18.9716,18.9954,18.9597,18.9954,28200.0
2011-06-21 14:55:00,31.89,31.91,31.87,31.87,15000.0,18.9895,19.0014,18.9776,18.9776,15000.0
2011-06-21 15:00:00,31.88,31.89,31.85,31.89,17800.0,18.9835,18.9895,18.9657,18.9895,17800.0
2011-06-21 15:05:00,31.89,31.92,31.88,31.9,28400.0,18.9895,19.0074,18.9835,18.9954,28400.0
2011-06-21 15:10:00,31.89,31.9,31.87,31.87,19900.0,18.9895,18.9954,18.9776,18.9776,19900.0
2011-06-21 15:15:00,31.88,31.88,31.85,31.86,17600.0,18.9835,18.9835,18.9657,18.9716,17600.0
2011-06-21 15:20:00,31.85,31.86,31.84,31.85,22800.0,18.9657,18.9716,18.9597,18.9657,22800.0
2011-06-21 15:25:00,31.86,31.86,31.84,31.84,31600.0,18.9716,18.9716,18.9597,18.9597,31600.0
2011-06-21 15:30:00,31.84,31.86,31.76,31.76,58100.0,18.9597,18.9716,18.9121,18.9121,58100.0
2011-06-21 15:35:00,31.77,31.78,31.74,31.78,22200.0,18.918,18.924,18.9002,18.924,22200.0
2011-06-21 15:40:00,31.78,31.78,31.74,31.75,31400.0,18.924,18.924,18.9002,18.9061,31400.0
2011-06-21 15:45:00,31.76,31.81,31.76,31.8,38800.0,18.9121,18.9419,18.9121,18.9359,38800.0
2011-06-21 15:50:00,31.79,31.8,31.77,31.77,23400.0,18.9299,18.9359,18.918,18.918,23400.0
2011-06-21 15:55:00,31.77,31.78,31.76,31.78,64200.0,18.918,18.924,18.9121,18.924,64200.0
2011-06-22 09:30:00,31.62,31.69,31.54,31.61,37100.0,18.8287,18.8704,18.7811,18.8228,37100.0
2011-06-22 09:35:00,31.62,31.66,31.5,31.58,75200.0,18.8287,18.8525,18.7573,18.8049,75200.0
2011-06-22 09:40:00,31.57,31.58,31.53,31.54,26300.0,18.7989,18.8049,18.7751,18.7811,26300.0
2011-06-22 09:45:00,31.54,31.63,31.54,31.59,15000.0,18.7811,18.8347,18.7811,18.8108,15000.0
2011-06-22 09:50:00,31.6,31.69,31.59,31.69,20500.0,18.8168,18.8704,18.8108,18.8704,20500.0
2011-06-22 09:55:00,31.7,31.74,31.7,31.74,17800.0,18.8764,18.9002,18.8764,18.9002,17800.0
2011-06-22 10:00:00,31.72,31.75,31.69,31.7,21100.0,18.8883,18.9061,18.8704,18.8764,21100.0
2011-06-22 10:05:00,31.7,31.72,31.63,31.66,13700.0,18.8764,18.8883,18.8347,18.8525,13700.0
2011-06-22 10:10:00,31.66,31.75,31.66,31.7,13800.0,18.8525,18.9061,18.8525,18.8764,13800.0
2011-06-22 10:15:00,31.69,31.77,31.69,31.72,36600.0,18.8704,18.918,18.8704,18.8883,36600.0
2011-06-22 10:20:00,31.73,31.75,31.7,31.74,8200.0,18.8942,18.9061,18.8764,18.9002,8200.0
2011-06-22 10:25:00,31.73,31.77,31.68,31.76,43200.0,18.8942,18.918,18.8644,18.9121,43200.0
2011-06-22 10:30:00,31.75,31.84,31.73,31.84,38600.0,18.9061,18.9597,18.8942,18.9597,38600.0
2011-06-22 10:35:00,31.83,31.86,31.82,31.85,19400.0,18.9538,18.9716,18.9478,18.9657,19400.0
2011-06-22 10:40:00,31.85,31.87,31.75,31.76,26100.0,18.9657,18.9776,18.9061,18.9121,26100.0
2011-06-22 10:45:00,31.77,31.78,31.74,31.78,11500.0,18.918,18.924,18.9002,18.924,11500.0
2011-06-22 10:50:00,31.78,31.83,31.77,31.82,21400.0,18.924,18.9538,18.918,18.9478,21400.0
2011-06-22 10:55:00,31.82,31.85,31.8,31.8,28600.0,18.9478,18.9657,18.9359,18.9359,28600.0
2011-06-22 11:00:00,31.8,31.86,31.8,31.84,20000.0,18.9359,18.9716,18.9359,18.9597,20000.0
2011-06-22 11:05:00,31.84,31.91,31.83,31.9,55800.0,18.9597,19.0014,18.9538,18.9954,55800.0
2011-06-22 11:10:00,31.91,31.91,31.88,31.9,22900.0,19.0014,19.0014,18.9835,18.9954,22900.0
2011-06-22 11:15:00,31.89,31.89,31.88,31.89,7500.0,18.9895,18.9895,18.9835,18.9895,7500.0
2011-06-22 11:20:00,31.88,31.92,31.87,31.9,30600.0,18.9835,19.0074,18.9776,18.9954,30600.0
2011-06-22 11:25:00,31.9,31.92,31.89,31.91,29700.0,18.9954,19.0074,18.9895,19.0014,29700.0
2011-06-22 11:30:00,31.9,31.92,31.9,31.91,19200.0,18.9954,19.0074,18.9954,19.0014,19200.0
2011-06-22 11:35:00,31.91,31.94,31.91,31.94,28700.0,19.0014,19.0193,19.0014,19.0193,28700.0
2011-06-22 11:40:00,31.93,31.94,31.86,31.87,28300.0,19.0133,19.0193,18.9716,18.9776,28300.0
2011-06-22 11:45:00,31.86,31.87,31.86,31.87,6200.0,18.9716,18.9776,18.9716,18.9776,6200.0
2011-06-22 11:50:00,31.86,31.9,31.86,31.89,8000.0,18.9716,18.9954,18.9716,18.9895,8000.0
2011-06-22 11:55:00,31.9,31.94,31.89,31.94,16300.0,18.9954,19.0193,18.9895,19.0193,16300.0
2011-06-22 12:00:00,31.93,31.94,31.91,31.94,24800.0,19.0133,19.0193,19.0014,19.0193,24800.0
2011-06-22 12:05:00,31.94,31.94,31.91,31.94,24000.0,19.0193,19.0193,19.0014,19.0193,24000.0
2011-06-22 12:10:00,31.94,31.98,31.94,31.97,29900.0,19.0193,19.0431,19.0193,19.0371,29900.0
2011-06-22 12:15:00,31.96,31.96,31.94,31.94,10000.0,19.0312,19.0312,19.0193,19.0193,10000.0
2011-06-22 12:20:00,31.93,31.94,31.9,31.9,7600.0,19.0133,19.0193,18.9954,18.9954,7600.0
2011-06-22 12:25:00,31.91,31.91,31.83,31.86,16500.0,19.0014,19.0014,18.9538,18.9716,16500.0
2011-06-22 12:30:00,31.87,31.9,31.84,31.87,12700.0,18.9776,18.9954,18.9597,18.9776,12700.0
2011-06-22 12:35:00,31.86,31.87,31.81,31.84,27800.0,18.9716,18.9776,18.9419,18.9597,27800.0
2011-06-22 12:40:00,31.84,31.9,31.82,31.89,23000.0,18.9597,18.9954,18.9478,18.9895,23000.0
2011-06-22 12:45:00,31.89,31.93,31.87,31.91,34300.0,18.9895,19.0133,18.9776,19.0014,34300.0
2011-06-22 12:50:00,31.92,31.95,31.9,31.94,12300.0,19.0074,19.0252,18.9954,19.0193,12300.0
2011-06-22 12:55:00,31.93,31.95,31.91,31.95,9600.0,19.0133,19.0252,19.0014,19.0252,9600.0
2011-06-22 13:00:00,31.95,31.96,31.92,31.96,31100.0,19.0252,19.0312,19.0074,19.0312,31100.0
2011-06-22 13:05:00,31.96,31.96,31.95,31.95,5300.0,19.0312,19.0312,19.0252,19.0252,5300.0
2011-06-22 13:10:00,31.95,31.96,31.94,31.96,10000.0,19.0252,19.0312,19.0193,19.0312,10000.0
2011-06-22 13:15:00,31.95,31.95,31.94,31.94,6800.0,19.0252,19.0252,19.0193,19.0193,6800.0
2011-06-22 13:20:00,31.93,31.94,31.93,31.94,7900.0,19.0133,19.0193,19.0133,19.0193,7900.0
2011-06-22 13:25:00,31.94,31.97,31.94,31.96,26900.0,19.0193,19.0371,19.0193,19.0312,26900.0
2011-06-22 13:30:00,31.95,31.99,31.95,31.99,26700.0,19.0252,19.049,19.0252,19.049,26700.0
2011-06-22 13:35:00,31.98,32.01,31.97,32.01,17000.0,19.0431,19.0609,19.0371,19.0609,17000.0
2011-06-22 13:40:00,32.01,32.01,32.0,32.0,27800.0,19.0609,19.0609,19.055,19.055,27800.0
2011-06-22 13:45:00,32.0,32.01,32.0,32.0,14700.0,19.055,19.0609,19.055,19.055,14700.0
2011-06-22 13:50:00,32.0,32.01,32.0,32.0,6800.0,19.055,19.0609,19.055,19.055,6800.0
2011-06-22 13:55:00,32.01,32.02,32.0,32.0,10700.0,19.0609,19.0669,19.055,19.055,10700.0
2011-06-22 14:00:00,32.0,32.02,31.99,32.0,42900.0,19.055,19.0669,19.049,19.055,42900.0
2011-06-22 14:05:00,32.0,32.02,31.98,32.02,56000.0,19.055,19.0669,19.0431,19.0669,56000.0
2011-06-22 14:10:00,32.03,32.03,32.0,32.01,12600.0,19.0729,19.0729,19.055,19.0609,12600.0
2011-06-22 14:15:00,32.0,32.01,32.0,32.0,40000.0,19.055,19.0609,19.055,19.055,40000.0
2011-06-22 14:20:00,32.01,32.04,32.0,32.03,28000.0,19.0609,19.0788,19.055,19.0729,28000.0
2011-06-22 14:25:00,32.02,32.02,31.98,31.98,63700.0,19.0669,19.0669,19.0431,19.0431,63700.0
2011-06-22 14:30:00,31.98,32.01,31.95,32.0,60100.0,19.0431,19.0609,19.0252,19.055,60100.0
2011-06-22 14:35:00,32.0,32.01,31.96,31.98,55400.0,19.055,19.0609,19.0312,19.0431,55400.0
2011-06-22 14:40:00,31.99,31.99,31.94,31.96,36700.0,19.049,19.049,19.0193,19.0312,36700.0
2011-06-22 14:45:00,31.96,31.99,31.95,31.96,24700.0,19.0312,19.049,19.0252,19.0312,24700.0
2011-06-22 14:50:00,31.95,31.96,31.89,31.9,18500.0,19.0252,19.0312,18.9895,18.9954,18500.0
2011-06-22 14:55:00,31.9,31.9,31.85,31.85,13200.0,18.9954,18.9954,18.9657,18.9657,13200.0
2011-06-22 15:00:00,31.85,31.88,31.84,31.86,40400.0,18.9657,18.9835,18.9597,18.9716,40400.0
2011-06-22 15:05:00,31.86,31.89,31.84,31.88,40300.0,18.9716,18.9895,18.9597,18.9835,40300.0
2011-06-22 15:10:00,31.88,31.91,31.88,31.91,17500.0,18.9835,19.0014,18.9835,19.0014,17500.0
2011-06-22 15:15:00,31.9,31.94,31.9,31.94,44700.0,18.9954,19.0193,18.9954,19.0193,44700.0
2011-06-22 15:20:00,31.94,31.95,31.9,31.9,85500.0,19.0193,19.0252,18.9954,18.9954,85500.0
2011-06-22 15:25:00,31.9,31.94,31.89,31.92,46800.0,18.9954,19.0193,18.9895,19.0074,46800.0
2011-06-22 15:30:00,31.92,31.92,31.86,31.9,106800.0,19.0074,19.0074,18.9716,18.9954,106800.0
2011-06-22 15:35:00,31.9,31.93,31.88,31.89,68300.0,18.9954,19.0133,18.9835,18.9895,68300.0
2011-06-22 15:40:00,31.88,31.89,31.83,31.83,60400.0,18.9835,18.9895,18.9538,18.9538,60400.0
2011-06-22 15:45:00,31.83,31.87,31.81,31.83,91000.0,18.9538,18.9776,18.9419,18.9538,91000.0
2011-06-22 15:50:00,31.83,31.86,31.8,31.8,102600.0,18.9538,18.9716,18.9359,18.9359,102600.0
2011-06-22 15:55:00,31.8,31.81,31.78,31.81,148600.0,18.9359,18.9419,18.924,18.9419,148600.0
2011-06-23 09:30:00,31.42,31.5,31.36,31.38,50400.0,18.7096,18.7573,18.6739,18.6858,50400.0
2011-06-23 09:35:00,31.38,31.44,31.34,31.43,43000.0,18.6858,18.7215,18.662,18.7156,43000.0
2011-06-23 09:40:00,31.41,31.42,31.3,31.41,28400.0,18.7037,18.7096,18.6382,18.7037,28400.0
2011-06-23 09:45:00,31.42,31.61,31.42,31.59,40400.0,18.7096,18.8228,18.7096,18.8108,40400.0
2011-06-23 09:50:00,31.59,31.61,31.3,31.3,23200.0,18.8108,18.8228,18.6382,18.6382,23200.0
2011-06-23 09:55:00,31.31,31.47,31.31,31.44,26300.0,18.6441,18.7394,18.6441,18.7215,26300.0
2011-06-23 10:00:00,31.44,31.5,31.41,31.41,33300.0,18.7215,18.7573,18.7037,18.7037,33300.0
2011-06-23 10:05:00,31.4,31.42,31.31,31.32,22000.0,18.6977,18.7096,18.6441,18.6501,22000.0
2011-06-23 10:10:00,31.33,31.33,31.24,31.26,36100.0,18.656,18.656,18.6024,18.6143,36100.0
2011-06-23 10:15:00,31.27,31.3,31.22,31.22,15400.0,18.6203,18.6382,18.5905,18.5905,15400.0
2011-06-23 10:20:00,31.21,31.27,31.21,31.22,26800.0,18.5846,18.6203,18.5846,18.5905,26800.0
2011-06-23 10:25:00,31.22,31.26,31.18,31.23,36900.0,18.5905,18.6143,18.5667,18.5965,36900.0
2011-06-23 10:30:00,31.22,31.24,31.21,31.21,31200.0,18.5905,18.6024,18.5846,18.5846,31200.0
2011-06-23 10:35:00,31.21,31.31,31.21,31.31,24200.0,18.5846,18.6441,18.5846,18.6441,24200.0
2011-06-23 10:40:00,31.31,31.36,31.25,31.36,26700.0,18.6441,18.6739,18.6084,18.6739,26700.0
2011-06-23 10:45:00,31.36,31.37,31.25,31.27,29500.0,18.6739,18.6798,18.6084,18.6203,29500.0
2011-06-23 10:50:00,31.28,31.31,31.21,31.31,25900.0,18.6263,18.6441,18.5846,18.6441,25900.0
2011-06-23 10:55:00,31.32,31.42,31.32,31.38,32100.0,18.6501,18.7096,18.6501,18.6858,32100.0
2011-06-23 11:00:00,31.38,31.38,31.27,31.28,23600.0,18.6858,18.6858,18.6203,18.6263,23600.0
2011-06-23 11:05:00,31.27,31.29,31.23,31.26,15800.0,18.6203,18.6322,18.5965,18.6143,15800.0
2011-06-23 11:10:00,31.26,31.26,31.22,31.24,16000.0,18.6143,18.6143,18.5905,18.6024,16000.0
2011-06-23 11:15:00,31.25,31.27,31.22,31.23,19900.0,18.6084,18.6203,18.5905,18.5965,19900.0
2011-06-23 11:20:00,31.22,31.23,31.2,31.2,12200.0,18.5905,18.5965,18.5786,18.5786,12200.0
2011-06-23 11:25:00,31.2,31.21,31.18,31.18,19700.0,18.5786,18.5846,18.5667,18.5667,19700.0
2011-06-23 11:30:00,31.18,31.25,31.18,31.25,20200.0,18.5667,18.6084,18.5667,18.6084,20200.0
2011-06-23 11:35:00,31.24,31.33,31.24,31.3,60900.0,18.6024,18.656,18.6024,18.6382,60900.0
2011-06-23 11:40:00,31.3,31.33,31.3,31.31,16500.0,18.6382,18.656,18.6382,18.6441,16500.0
2011-06-23 11:45:00,31.31,31.32,31.3,31.31,11300.0,18.6441,18.6501,18.6382,18.6441,11300.0
2011-06-23 11:50:00,31.31,31.32,31.29,31.3,10400.0,18.6441,18.6501,18.6322,18.6382,10400.0
2011-06-23 11:55:00,31.3,31.33,31.3,31.31,19500.0,18.6382,18.656,18.6382,18.6441,19500.0
2011-06-23 12:00:00,31.31,31.33,31.3,31.3,19100.0,18.6441,18.656,18.6382,18.6382,19100.0
2011-06-23 12:05:00,31.3,31.32,31.3,31.3,30500.0,18.6382,18.6501,18.6382,18.6382,30500.0
2011-06-23 12:10:00,31.3,31.32,31.3,31.31,21600.0,18.6382,18.6501,18.6382,18.6441,21600.0
2011-06-23 12:15:00,31.31,31.31,31.3,31.3,12700.0,18.6441,18.6441,18.6382,18.6382,12700.0
2011-06-23 12:20:00,31.31,31.33,31.3,31.31,15000.0,18.6441,18.656,18.6382,18.6441,15000.0
2011-06-23 12:25:00,31.3,31.33,31.3,31.3,31100.0,18.6382,18.656,18.6382,18.6382,31100.0
2011-06-23 12:30:00,31.3,31.33,31.3,31.32,24100.0,18.6382,18.656,18.6382,18.6501,24100.0
2011-06-23 12:35:00,31.31,31.33,31.31,31.32,4600.0,18.6441,18.656,18.6441,18.6501,4600.0
2011-06-23 12:40:00,31.33,31.33,31.3,31.3,18000.0,18.656,18.656,18.6382,18.6382,18000.0
2011-06-23 12:45:00,31.31,31.34,31.3,31.33,26900.0,18.6441,18.662,18.6382,18.656,26900.0
2011-06-23 12:50:00,31.33,31.39,31.33,31.33,15900.0,18.656,18.6918,18.656,18.656,15900.0
2011-06-23 12:55:00,31.33,31.35,31.3,31.3,17200.0,18.656,18.6679,18.6382,18.6382,17200.0
2011-06-23 13:00:00,31.3,31.31,31.3,31.31,16400.0,18.6382,18.6441,18.6382,18.6441,16400.0
2011-06-23 13:05:00,31.31,31.38,31.31,31.36,34900.0,18.6441,18.6858,18.6441,18.6739,34900.0
2011-06-23 13:10:00,31.36,31.37,31.3,31.31,13200.0,18.6739,18.6798,18.6382,18.6441,13200.0
2011-06-23 13:15:00,31.31,31.31,31.28,31.28,17300.0,18.6441,18.6441,18.6263,18.6263,17300.0
2011-06-23 13:20:00,31.27,31.29,31.26,31.26,12500.0,18.6203,18.6322,18.6143,18.6143,12500.0
2011-06-23 13:25:00,31.27,31.31,31.26,31.29,15700.0,18.6203,18.6441,18.6143,18.6322,15700.0
2011-06-23 13:30:00,31.29,31.3,31.28,31.3,7900.0,18.6322,18.6382,18.6263,18.6382,7900.0
2011-06-23 13:35:00,31.3,31.3,31.27,31.27,15900.0,18.6382,18.6382,18.6203,18.6203,15900.0
2011-06-23 13:40:00,31.27,31.27,31.25,31.26,14000.0,18.6203,18.6203,18.6084,18.6143,14000.0
2011-06-23 13:45:00,31.26,31.27,31.25,31.25,10400.0,18.6143,18.6203,18.6084,18.6084,10400.0
2011-06-23 13:50:00,31.25,31.28,31.23,31.23,30900.0,18.6084,18.6263,18.5965,18.5965,30900.0
2011-06-23 13:55:00,31.23,31.28,31.23,31.28,11600.0,18.5965,18.6263,18.5965,18.6263,11600.0
2011-06-23 14:00:00,31.27,31.28,31.21,31.23,18700.0,18.6203,18.6263,18.5846,18.5965,18700.0
2011-06-23 14:05:00,31.23,31.23,31.21,31.21,15100.0,18.5965,18.5965,18.5846,18.5846,15100.0
2011-06-23 14:10:00,31.21,31.23,31.21,31.22,11800.0,18.5846,18.5965,18.5846,18.5905,11800.0
2011-06-23 14:15:00,31.21,31.21,31.19,31.21,19300.0,18.5846,18.5846,18.5727,18.5846,19300.0
2011-06-23 14:20:00,31.21,31.21,31.18,31.18,10900.0,18.5846,18.5846,18.5667,18.5667,10900.0
2011-06-23 14:25:00,31.18,31.2,31.18,31.18,16800.0,18.5667,18.5786,18.5667,18.5667,16800.0
2011-06-23 14:30:00,31.18,31.18,31.15,31.18,17500.0,18.5667,18.5667,18.5488,18.5667,17500.0
2011-06-23 14:35:00,31.18,31.2,31.13,31.13,18000.0,18.5667,18.5786,18.5369,18.5369,18000.0
2011-06-23 14:40:00,31.13,31.16,31.13,31.15,12600.0,18.5369,18.5548,18.5369,18.5488,12600.0
2011-06-23 14:45:00,31.15,31.15,31.13,31.14,23700.0,18.5488,18.5488,18.5369,18.5429,23700.0
2011-06-23 14:50:00,31.13,31.15,31.13,31.14,18100.0,18.5369,18.5488,18.5369,18.5429,18100.0
2011-06-23 14:55:00,31.14,31.31,31.14,31.3,36800.0,18.5429,18.6441,18.5429,18.6382,36800.0
2011-06-23 15:00:00,31.3,31.32,31.24,31.28,51000.0,18.6382,18.6501,18.6024,18.6263,51000.0
2011-06-23 15:05:00,31.28,31.38,31.24,31.36,69000.0,18.6263,18.6858,18.6024,18.6739,69000.0
2011-06-23 15:10:00,31.35,31.39,31.34,31.37,46800.0,18.6679,18.6918,18.662,18.6798,46800.0
2011-06-23 15:15:00,31.37,31.46,31.37,31.41,49000.0,18.6798,18.7334,18.6798,18.7037,49000.0
2011-06-23 15:20:00,31.41,31.46,31.39,31.44,43600.0,18.7037,18.7334,18.6918,18.7215,43600.0
2011-06-23 15:25:00,31.43,31.52,31.43,31.5,137900.0,18.7156,18.7692,18.7156,18.7573,137900.0
2011-06-23 15:30:00,31.49,31.49,31.37,31.44,133300.0,18.7513,18.7513,18.6798,18.7215,133300.0
2011-06-23 15:35:00,31.44,31.5,31.43,31.44,67000.0,18.7215,18.7573,18.7156,18.7215,67000.0
2011-06-23 15:40:00,31.44,31.5,31.43,31.44,44800.0,18.7215,18.7573,18.7156,18.7215,44800.0
2011-06-23 15:45:00,31.43,31.53,31.42,31.5,152400.0,18.7156,18.7751,18.7096,18.7573,152400.0
2011-06-23 15:50:00,31.5,31.56,31.49,31.53,104900.0,18.7573,18.793,18.7513,18.7751,104900.0
2011-06-23 15:55:00,31.54,31.61,31.53,31.59,256900.0,18.7811,18.8228,18.7751,18.8108,256900.0
2011-06-24 09:30:00,31.65,31.9,31.65,31.83,40100.0,18.8466,18.9954,18.8466,18.9538,40100.0
2011-06-24 09:35:00,31.81,31.93,31.8,31.92,26300.0,18.9419,19.0133,18.9359,19.0074,26300.0
2011-06-24 09:40:00,31.92,32.02,31.9,32.0,30200.0,19.0074,19.0669,18.9954,19.055,30200.0
2011-06-24 09:45:00,32.0,32.02,31.99,32.0,51800.0,19.055,19.0669,19.049,19.055,51800.0
2011-06-24 09:50:00,32.0,32.01,31.99,32.0,70000.0,19.055,19.0609,19.049,19.055,70000.0
2011-06-24 09:55:00,32.0,32.03,31.99,31.99,27900.0,19.055,19.0729,19.049,19.049,27900.0
2011-06-24 10:00:00,31.99,32.01,31.95,31.97,33800.0,19.049,19.0609,19.0252,19.0371,33800.0
2011-06-24 10:05:00,31.97,31.98,31.86,31.89,63800.0,19.0371,19.0431,18.9716,18.9895,63800.0
2011-06-24 10:10:00,31.89,31.91,31.77,31.78,45900.0,18.9895,19.0014,18.918,18.924,45900.0
2011-06-24 10:15:00,31.78,31.92,31.78,31.82,59300.0,18.924,19.0074,18.924,18.9478,59300.0
2011-06-24 10:20:00,31.82,31.86,31.8,31.81,19600.0,18.9478,18.9716,18.9359,18.9419,19600.0
2011-06-24 10:25:00,31.82,31.82,31.75,31.77,21300.0,18.9478,18.9478,18.9061,18.918,21300.0
2011-06-24 10:30:00,31.76,31.76,31.71,31.75,51000.0,18.9121,18.9121,18.8823,18.9061,51000.0
2011-06-24 10:35:00,31.76,31.79,31.72,31.72,19300.0,18.9121,18.9299,18.8883,18.8883,19300.0
2011-06-24 10:40:00,31.72,31.72,31.7,31.72,20600.0,18.8883,18.8883,18.8764,18.8883,20600.0
2011-06-24 10:45:00,31.71,31.72,31.59,31.6,53800.0,18.8823,18.8883,18.8108,18.8168,53800.0
2011-06-24 10:50:00,31.6,31.66,31.58,31.66,15400.0,18.8168,18.8525,18.8049,18.8525,15400.0
2011-06-24 10:55:00,31.66,31.66,31.64,31.64,6100.0,18.8525,18.8525,18.8406,18.8406,6100.0
2011-06-24 11:00:00,31.64,31.67,31.63,31.66,10700.0,18.8406,18.8585,18.8347,18.8525,10700.0
2011-06-24 11:05:00,31.67,31.67,31.62,31.64,13600.0,18.8585,18.8585,18.8287,18.8406,13600.0
2011-06-24 11:10:00,31.63,31.67,31.62,31.65,14400.0,18.8347,18.8585,18.8287,18.8466,14400.0
2011-06-24 11:15:00,31.65,31.69,31.65,31.68,5700.0,18.8466,18.8704,18.8466,18.8644,5700.0
2011-06-24 11:20:00,31.68,31.7,31.66,31.67,9100.0,18.8644,18.8764,18.8525,18.8585,9100.0
2011-06-24 11:25:00,31.66,31.66,31.63,31.66,11300.0,18.8525,18.8525,18.8347,18.8525,11300.0
2011-06-24 11:30:00,31.66,31.66,31.64,31.65,10800.0,18.8525,18.8525,18.8406,18.8466,10800.0
2011-06-24 11:35:00,31.65,31.7,31.64,31.7,8300.0,18.8466,18.8764,18.8406,18.8764,8300.0
2011-06-24 11:40:00,31.7,31.71,31.66,31.67,22300.0,18.8764,18.8823,18.8525,18.8585,22300.0
2011-06-24 11:45:00,31.67,31.68,31.67,31.67,4000.0,18.8585,18.8644,18.8585,18.8585,4000.0
2011-06-24 11:50:00,31.67,31.69,31.67,31.68,8700.0,18.8585,18.8704,18.8585,18.8644,8700.0
2011-06-24 11:55:00,31.69,31.69,31.67,31.67,9000.0,18.8704,18.8704,18.8585,18.8585,9000.0
2011-06-24 12:00:00,31.67,31.67,31.65,31.67,7900.0,18.8585,18.8585,18.8466,18.8585,7900.0
2011-06-24 12:05:00,31.66,31.67,31.64,31.67,23300.0,18.8525,18.8585,18.8406,18.8585,23300.0
2011-06-24 12:10:00,31.68,31.72,31.67,31.71,21200.0,18.8644,18.8883,18.8585,18.8823,21200.0
2011-06-24 12:15:00,31.72,31.74,31.71,31.72,11400.0,18.8883,18.9002,18.8823,18.8883,11400.0
2011-06-24 12:20:00,31.72,31.73,31.68,31.68,7600.0,18.8883,18.8942,18.8644,18.8644,7600.0
2011-06-24 12:25:00,31.69,31.71,31.69,31.69,9300.0,18.8704,18.8823,18.8704,18.8704,9300.0
2011-06-24 12:30:00,31.69,31.71,31.69,31.71,12400.0,18.8704,18.8823,18.8704,18.8823,12400.0
2011-06-24 12:35:00,31.71,31.73,31.7,31.72,17800.0,18.8823,18.8942,18.8764,18.8883,17800.0
2011-06-24 12:40:00,31.72,31.74,31.72,31.73,22000.0,18.8883,18.9002,18.8883,18.8942,22000.0
2011-06-24 12:45:00,31.73,31.74,31.67,31.68,33200.0,18.8942,18.9002,18.8585,18.8644,33200.0
2011-06-24 12:50:00,31.67,31.67,31.59,31.62,33300.0,18.8585,18.8585,18.8108,18.8287,33300.0
2011-06-24 12:55:00,31.61,31.64,31.6,31.62,32900.0,18.8228,18.8406,18.8168,18.8287,32900.0
2011-06-24 13:00:00,31.62,31.62,31.53,31.54,40200.0,18.8287,18.8287,18.7751,18.7811,40200.0
2011-06-24 13:05:00,31.54,31.55,31.52,31.55,31500.0,18.7811,18.787,18.7692,18.787,31500.0
2011-06-24 13:10:00,31.54,31.61,31.52,31.6,34800.0,18.7811,18.8228,18.7692,18.8168,34800.0
2011-06-24 13:15:00,31.59,31.62,31.59,31.6,36200.0,18.8108,18.8287,18.8108,18.8168,36200.0
2011-06-24 13:20:00,31.61,31.61,31.56,31.6,24700.0,18.8228,18.8228,18.793,18.8168,24700.0
2011-06-24 13:25:00,31.61,31.63,31.61,31.63,28000.0,18.8228,18.8347,18.8228,18.8347,28000.0
2011-06-24 13:30:00,31.63,31.64,31.61,31.64,17700.0,18.8347,18.8406,18.8228,18.8406,17700.0
2011-06-24 13:35:00,31.63,31.66,31.61,31.64,33400.0,18.8347,18.8525,18.8228,18.8406,33400.0
2011-06-24 13:40:00,31.64,31.66,31.61,31.62,24900.0,18.8406,18.8525,18.8228,18.8287,24900.0
2011-06-24 13:45:00,31.61,31.62,31.6,31.61,22000.0,18.8228,18.8287,18.8168,18.8228,22000.0
2011-06-24 13:50:00,31.61,31.64,31.6,31.61,24100.0,18.8228,18.8406,18.8168,18.8228,24100.0
2011-06-24 13:55:00,31.61,31.61,31.59,31.6,24600.0,18.8228,18.8228,18.8108,18.8168,24600.0
2011-06-24 14:00:00,31.59,31.6,31.54,31.54,29900.0,18.8108,18.8168,18.7811,18.7811,29900.0
2011-06-24 14:05:00,31.54,31.54,31.51,31.52,21000.0,18.7811,18.7811,18.7632,18.7692,21000.0
2011-06-24 14:10:00,31.52,31.54,31.5,31.53,46200.0,18.7692,18.7811,18.7573,18.7751,46200.0
2011-06-24 14:15:00,31.53,31.56,31.53,31.56,22400.0,18.7751,18.793,18.7751,18.793,22400.0
2011-06-24 14:20:00,31.55,31.57,31.53,31.55,27200.0,18.787,18.7989,18.7751,18.787,27200.0
2011-06-24 14:25:00,31.56,31.58,31.52,31.57,26900.0,18.793,18.8049,18.7692,18.7989,26900.0
2011-06-24 14:30:00,31.57,31.57,31.55,31.56,35800.0,18.7989,18.7989,18.787,18.793,35800.0
2011-06-24 14:35:00,31.55,31.56,31.51,31.51,25400.0,18.787,18.793,18.7632,18.7632,25400.0
2011-06-24 14:40:00,31.51,31.51,31.48,31.49,26700.0,18.7632,18.7632,18.7453,18.7513,26700.0
2011-06-24 14:45:00,31.49,31.57,31.49,31.57,52800.0,18.7513,18.7989,18.7513,18.7989,52800.0
2011-06-24 14:50:00,31.56,31.58,31.56,31.57,27500.0,18.793,18.8049,18.793,18.7989,27500.0
2011-06-24 14:55:00,31.57,31.59,31.5,31.5,58700.0,18.7989,18.8108,18.7573,18.7573,58700.0
2011-06-24 15:00:00,31.5,31.5,31.45,31.46,52500.0,18.7573,18.7573,18.7275,18.7334,52500.0
2011-06-24 15:05:00,31.46,31.47,31.39,31.39,93900.0,18.7334,18.7394,18.6918,18.6918,93900.0
2011-06-24 15:10:00,31.4,31.45,31.4,31.43,49200.0,18.6977,18.7275,18.6977,18.7156,49200.0
2011-06-24 15:15:00,31.43,31.44,31.38,31.38,31600.0,18.7156,18.7215,18.6858,18.6858,31600.0
2011-06-24 15:20:00,31.38,31.39,31.33,31.33,68100.0,18.6858,18.6918,18.656,18.656,68100.0
2011-06-24 15:25:00,31.33,31.36,31.3,31.3,45400.0,18.656,18.6739,18.6382,18.6382,45400.0
2011-06-24 15:30:00,31.31,31.34,31.3,31.31,67800.0,18.6441,18.662,18.6382,18.6441,67800.0
2011-06-24 15:35:00,31.32,31.33,31.31,31.31,80400.0,18.6501,18.656,18.6441,18.6441,80400.0
2011-06-24 15:40:00,31.31,31.34,31.27,31.34,134900.0,18.6441,18.662,18.6203,18.662,134900.0
2011-06-24 15:45:00,31.34,31.36,31.27,31.29,163300.0,18.662,18.6739,18.6203,18.6322,163300.0
2011-06-24 15:50:00,31.3,31.33,31.23,31.27,254600.0,18.6382,18.656,18.5965,18.6203,254600.0
2011-06-24 15:55:00,31.27,31.28,31.2,31.22,753500.0,18.6203,18.6263,18.5786,18.5905,753500.0
2011-06-27 09:30:00,31.28,31.6,31.26,31.57,67400.0,18.6263,18.8168,18.6143,18.7989,67400.0
2011-06-27 09:35:00,31.56,31.61,31.53,31.57,23700.0,18.793,18.8228,18.7751,18.7989,23700.0
2011-06-27 09:40:00,31.57,31.57,31.49,31.55,26500.0,18.7989,18.7989,18.7513,18.787,26500.0
2011-06-27 09:45:00,31.55,31.56,31.49,31.51,16200.0,18.787,18.793,18.7513,18.7632,16200.0
2011-06-27 09:50:00,31.51,31.53,31.47,31.48,21100.0,18.7632,18.7751,18.7394,18.7453,21100.0
2011-06-27 09:55:00,31.47,31.51,31.44,31.51,21900.0,18.7394,18.7632,18.7215,18.7632,21900.0
2011-06-27 10:00:00,31.51,31.55,31.49,31.49,19500.0,18.7632,18.787,18.7513,18.7513,19500.0
2011-06-27 10:05:00,31.5,31.52,31.49,31.5,26000.0,18.7573,18.7692,18.7513,18.7573,26000.0
2011-06-27 10:10:00,31.49,31.52,31.48,31.51,17900.0,18.7513,18.7692,18.7453,18.7632,17900.0
2011-06-27 10:15:00,31.51,31.58,31.51,31.57,34600.0,18.7632,18.8049,18.7632,18.7989,34600.0
2011-06-27 10:20:00,31.57,31.63,31.56,31.63,16500.0,18.7989,18.8347,18.793,18.8347,16500.0
2011-06-27 10:25:00,31.63,31.63,31.58,31.59,25900.0,18.8347,18.8347,18.8049,18.8108,25900.0
2011-06-27 10:30:00,31.59,31.66,31.58,31.66,48000.0,18.8108,18.8525,18.8049,18.8525,48000.0
2011-06-27 10:35:00,31.66,31.68,31.65,31.67,22700.0,18.8525,18.8644,18.8466,18.8585,22700.0
2011-06-27 10:40:00,31.67,31.67,31.64,31.67,28400.0,18.8585,18.8585,18.8406,18.8585,28400.0
2011-06-27 10:45:00,31.67,31.68,31.66,31.67,13600.0,18.8585,18.8644,18.8525,18.8585,13600.0
2011-06-27 10:50:00,31.67,31.69,31.65,31.65,22200.0,18.8585,18.8704,18.8466,18.8466,22200.0
2011-06-27 10:55:00,31.65,31.68,31.65,31.67,15400.0,18.8466,18.8644,18.8466,18.8585,15400.0
2011-06-27 11:00:00,31.66,31.67,31.64,31.66,18900.0,18.8525,18.8585,18.8406,18.8525,18900.0
2011-06-27 11:05:00,31.65,31.66,31.63,31.63,27100.0,18.8466,18.8525,18.8347,18.8347,27100.0
2011-06-27 11:10:00,31.64,31.64,31.61,31.61,23000.0,18.8406,18.8406,18.8228,18.8228,23000.0
2011-06-27 11:15:00,31.61,31.62,31.6,31.62,32000.0,18.8228,18.8287,18.8168,18.8287,32000.0
2011-06-27 11:20:00,31.61,31.66,31.61,31.66,66000.0,18.8228,18.8525,18.8228,18.8525,66000.0
2011-06-27 11:25:00,31.66,31.66,31.65,31.65,9300.0,18.8525,18.8525,18.8466,18.8466,9300.0
2011-06-27 11:30:00,31.65,31.68,31.65,31.68,28100.0,18.8466,18.8644,18.8466,18.8644,28100.0
2011-06-27 11:35:00,31.68,31.68,31.67,31.68,12400.0,18.8644,18.8644,18.8585,18.8644,12400.0
2011-06-27 11:40:00,31.67,31.68,31.67,31.68,6500.0,18.8585,18.8644,18.8585,18.8644,6500.0
2011-06-27 11:45:00,31.68,31.68,31.67,31.68,14100.0,18.8644,18.8644,18.8585,18.8644,14100.0
2011-06-27 11:50:00,31.68,31.69,31.67,31.68,17800.0,18.8644,18.8704,18.8585,18.8644,17800.0
2011-06-27 11:55:00,31.69,31.69,31.68,31.68,6900.0,18.8704,18.8704,18.8644,18.8644,6900.0
2011-06-27 12:00:00,31.68,31.73,31.68,31.71,72600.0,18.8644,18.8942,18.8644,18.8823,72600.0
2011-06-27 12:05:00,31.71,31.73,31.71,31.72,15600.0,18.8823,18.8942,18.8823,18.8883,15600.0
2011-06-27 12:10:00,31.72,31.76,31.72,31.73,31700.0,18.8883,18.9121,18.8883,18.8942,31700.0
2011-06-27 12:15:00,31.72,31.73,31.72,31.72,14400.0,18.8883,18.8942,18.8883,18.8883,14400.0
2011-06-27 12:20:00,31.73,31.78,31.72,31.77,46600.0,18.8942,18.924,18.8883,18.918,46600.0
2011-06-27 12:25:00,31.78,31.78,31.77,31.77,12100.0,18.924,18.924,18.918,18.918,12100.0
2011-06-27 12:30:00,31.77,31.8,31.77,31.8,39200.0,18.918,18.9359,18.918,18.9359,39200.0
2011-06-27 12:35:00,31.8,31.8,31.79,31.79,6000.0,18.9359,18.9359,18.9299,18.9299,6000.0
2011-06-27 12:40:00,31.8,31.8,31.79,31.79,3700.0,18.9359,18.9359,18.9299,18.9299,3700.0
2011-06-27 12:45:00,31.8,31.81,31.79,31.8,26900.0,18.9359,18.9419,18.9299,18.9359,26900.0
2011-06-27 12:50:00,31.8,31.83,31.8,31.83,18200.0,18.9359,18.9538,18.9359,18.9538,18200.0
2011-06-27 12:55:00,31.83,31.87,31.82,31.87,69500.0,18.9538,18.9776,18.9478,18.9776,69500.0
2011-06-27 13:00:00,31.87,31.89,31.84,31.84,27900.0,18.9776,18.9895,18.9597,18.9597,27900.0
2011-06-27 13:05:00,31.84,31.85,31.79,31.79,24600.0,18.9597,18.9657,18.9299,18.9299,24600.0
2011-06-27 13:10:00,31.8,31.83,31.8,31.82,11700.0,18.9359,18.9538,18.9359,18.9478,11700.0
2011-06-27 13:15:00,31.83,31.83,31.82,31.82,13000.0,18.9538,18.9538,18.9478,18.9478,13000.0
2011-06-27 13:20:00,31.83,31.83,31.79,31.79,16100.0,18.9538,18.9538,18.9299,18.9299,16100.0
2011-06-27 13:25:00,31.79,31.8,31.77,31.77,32400.0,18.9299,18.9359,18.918,18.918,32400.0
2011-06-27 13:30:00,31.77,31.77,31.76,31.76,4900.0,18.918,18.918,18.9121,18.9121,4900.0
2011-06-27 13:35:00,31.76,31.79,31.76,31.77,13300.0,18.9121,18.9299,18.9121,18.918,13300.0
2011-06-27 13:40:00,31.78,31.78,31.74,31.74,16700.0,18.924,18.924,18.9002,18.9002,16700.0
2011-06-27 13:45:00,31.74,31.74,31.72,31.73,19400.0,18.9002,18.9002,18.8883,18.8942,19400.0
2011-06-27 13:50:00,31.73,31.81,31.73,31.8,54000.0,18.8942,18.9419,18.8942,18.9359,54000.0
2011-06-27 13:55:00,31.81,31.81,31.8,31.8,26200.0,18.9419,18.9419,18.9359,18.9359,26200.0
2011-06-27 14:00:00,31.8,31.86,31.8,31.82,46500.0,18.9359,18.9716,18.9359,18.9478,46500.0
2011-06-27 14:05:00,31.82,31.88,31.81,31.86,27000.0,18.9478,18.9835,18.9419,18.9716,27000.0
2011-06-27 14:10:00,31.85,31.87,31.84,31.85,17200.0,18.9657,18.9776,18.9597,18.9657,17200.0
2011-06-27 14:15:00,31.86,31.88,31.85,31.87,20900.0,18.9716,18.9835,18.9657,18.9776,20900.0
2011-06-27 14:20:00,31.86,31.87,31.83,31.83,19900.0,18.9716,18.9776,18.9538,18.9538,19900.0
2011-06-27 14:25:00,31.83,31.86,31.83,31.86,18900.0,18.9538,18.9716,18.9538,18.9716,18900.0
2011-06-27 14:30:00,31.85,31.89,31.84,31.87,30100.0,18.9657,18.9895,18.9597,18.9776,30100.0
2011-06-27 14:35:00,31.86,31.89,31.85,31.87,19900.0,18.9716,18.9895,18.9657,18.9776,19900.0
2011-06-27 14:40:00,31.87,31.88,31.86,31.86,35000.0,18.9776,18.9835,18.9716,18.9716,35000.0
2011-06-27 14:45:00,31.86,31.89,31.85,31.88,52800.0,18.9716,18.9895,18.9657,18.9835,52800.0
2011-06-27 14:50:00,31.89,31.91,31.87,31.9,57400.0,18.9895,19.0014,18.9776,18.9954,57400.0
2011-06-27 14:55:00,31.9,31.95,31.9,31.91,65300.0,18.9954,19.0252,18.9954,19.0014,65300.0
2011-06-27 15:00:00,31.91,31.93,31.91,31.92,23100.0,19.0014,19.0133,19.0014,19.0074,23100.0
2011-06-27 15:05:00,31.93,31.93,31.91,31.91,32100.0,19.0133,19.0133,19.0014,19.0014,32100.0
2011-06-27 15:10:00,31.91,31.92,31.9,31.9,35000.0,19.0014,19.0074,18.9954,18.9954,35000.0
2011-06-27 15:15:00,31.9,31.92,31.9,31.92,34300.0,18.9954,19.0074,18.9954,19.0074,34300.0
2011-06-27 15:20:00,31.91,31.94,31.91,31.94,49500.0,19.0014,19.0193,19.0014,19.0193,49500.0
2011-06-27 15:25:00,31.95,31.95,31.88,31.88,40600.0,19.0252,19.0252,18.9835,18.9835,40600.0
2011-06-27 15:30:00,31.89,32.01,31.87,32.0,299100.0,18.9895,19.0609,18.9776,19.055,299100.0
2011-06-27 15:35:00,32.0,32.02,31.95,31.95,51400.0,19.055,19.0669,19.0252,19.0252,51400.0
2011-06-27 15:40:00,31.95,31.96,31.9,31.94,60200.0,19.0252,19.0312,18.9954,19.0193,60200.0
2011-06-27 15:45:00,31.93,32.0,31.9,31.94,305600.0,19.0133,19.055,18.9954,19.0193,305600.0
2011-06-27 15:50:00,31.94,31.98,31.94,31.97,123000.0,19.0193,19.0431,19.0193,19.0371,123000.0
2011-06-27 15:55:00,31.97,31.97,31.92,31.93,165200.0,19.0371,19.0371,19.0074,19.0133,165200.0
2011-06-28 09:30:00,31.95,32.0,31.94,31.98,40800.0,19.0252,19.055,19.0193,19.0431,40800.0
2011-06-28 09:35:00,31.97,31.97,31.83,31.84,13600.0,19.0371,19.0371,18.9538,18.9597,13600.0
2011-06-28 09:40:00,31.85,31.86,31.82,31.84,20700.0,18.9657,18.9716,18.9478,18.9597,20700.0
2011-06-28 09:45:00,31.85,31.89,31.83,31.83,16200.0,18.9657,18.9895,18.9538,18.9538,16200.0
2011-06-28 09:50:00,31.83,31.87,31.83,31.83,11400.0,18.9538,18.9776,18.9538,18.9538,11400.0
2011-06-28 09:55:00,31.82,31.84,31.81,31.81,11700.0,18.9478,18.9597,18.9419,18.9419,11700.0
2011-06-28 10:00:00,31.82,31.89,31.81,31.88,19700.0,18.9478,18.9895,18.9419,18.9835,19700.0
2011-06-28 10:05:00,31.88,31.89,31.83,31.85,26300.0,18.9835,18.9895,18.9538,18.9657,26300.0
2011-06-28 10:10:00,31.85,31.89,31.84,31.88,16700.0,18.9657,18.9895,18.9597,18.9835,16700.0
2011-06-28 10:15:00,31.88,31.92,31.88,31.9,23100.0,18.9835,19.0074,18.9835,18.9954,23100.0
2011-06-28 10:20:00,31.9,31.92,31.89,31.92,7400.0,18.9954,19.0074,18.9895,19.0074,7400.0
2011-06-28 10:25:00,31.92,31.96,31.92,31.96,15200.0,19.0074,19.0312,19.0074,19.0312,15200.0
2011-06-28 10:30:00,31.95,31.96,31.92,31.93,18900.0,19.0252,19.0312,19.0074,19.0133,18900.0
2011-06-28 10:35:00,31.93,31.96,31.92,31.95,14500.0,19.0133,19.0312,19.0074,19.0252,14500.0
2011-06-28 10:40:00,31.96,31.96,31.94,31.96,4000.0,19.0312,19.0312,19.0193,19.0312,4000.0
2011-06-28 10:45:00,31.96,32.06,31.95,32.01,38500.0,19.0312,19.0907,19.0252,19.0609,38500.0
2011-06-28 10:50:00,32.0,32.05,31.99,31.99,14200.0,19.055,19.0848,19.049,19.049,14200.0
2011-06-28 10:55:00,32.0,32.02,31.96,32.0,31200.0,19.055,19.0669,19.0312,19.055,31200.0
2011-06-28 11:00:00,32.0,32.0,31.91,31.91,44400.0,19.055,19.055,19.0014,19.0014,44400.0
2011-06-28 11:05:00,31.91,31.92,31.9,31.9,9300.0,19.0014,19.0074,18.9954,18.9954,9300.0
2011-06-28 11:10:00,31.9,31.93,31.89,31.93,14200.0,18.9954,19.0133,18.9895,19.0133,14200.0
2011-06-28 11:15:00,31.93,31.93,31.87,31.87,11700.0,19.0133,19.0133,18.9776,18.9776,11700.0
2011-06-28 11:20:00,31.87,31.88,31.85,31.85,10200.0,18.9776,18.9835,18.9657,18.9657,10200.0
2011-06-28 11:25:00,31.85,31.86,31.85,31.86,8500.0,18.9657,18.9716,18.9657,18.9716,8500.0
2011-06-28 11:30:00,31.86,31.88,31.85,31.86,10800.0,18.9716,18.9835,18.9657,18.9716,10800.0
2011-06-28 11:35:00,31.86,31.87,31.85,31.86,6900.0,18.9716,18.9776,18.9657,18.9716,6900.0
2011-06-28 11:40:00,31.86,31.89,31.86,31.88,11800.0,18.9716,18.9895,18.9716,18.9835,11800.0
2011-06-28 11:45:00,31.88,31.92,31.88,31.9,12700.0,18.9835,19.0074,18.9835,18.9954,12700.0
2011-06-28 11:50:00,31.9,31.9,31.88,31.88,5300.0,18.9954,18.9954,18.9835,18.9835,5300.0
2011-06-28 11:55:00,31.87,31.9,31.87,31.88,11400.0,18.9776,18.9954,18.9776,18.9835,11400.0
2011-06-28 12:00:00,31.87,31.93,31.87,31.92,34900.0,18.9776,19.0133,18.9776,19.0074,34900.0
2011-06-28 12:05:00,31.93,31.93,31.9,31.9,5700.0,19.0133,19.0133,18.9954,18.9954,5700.0
2011-06-28 12:10:00,31.9,31.94,31.9,31.93,11400.0,18.9954,19.0193,18.9954,19.0133,11400.0
2011-06-28 12:15:00,31.94,31.96,31.93,31.95,5300.0,19.0193,19.0312,19.0133,19.0252,5300.0
2011-06-28 12:20:00,31.94,31.94,31.92,31.93,4800.0,19.0193,19.0193,19.0074,19.0133,4800.0
2011-06-28 12:25:00,31.92,31.95,31.9,31.95,34000.0,19.0074,19.0252,18.9954,19.0252,34000.0
2011-06-28 12:30:00,31.94,31.98,31.92,31.92,30600.0,19.0193,19.0431,19.0074,19.0074,30600.0
2011-06-28 12:35:00,31.92,31.92,31.88,31.88,10800.0,19.0074,19.0074,18.9835,18.9835,10800.0
2011-06-28 12:40:00,31.88,31.9,31.87,31.89,14900.0,18.9835,18.9954,18.9776,18.9895,14900.0
2011-06-28 12:45:00,31.9,31.9,31.89,31.89,2600.0,18.9954,18.9954,18.9895,18.9895,2600.0
2011-06-28 12:50:00,31.89,31.92,31.87,31.91,16200.0,18.9895,19.0074,18.9776,19.0014,16200.0
2011-06-28 12:55:00,31.92,31.93,31.92,31.92,10800.0,19.0074,19.0133,19.0074,19.0074,10800.0
2011-06-28 13:00:00,31.92,31.96,31.92,31.96,14200.0,19.0074,19.0312,19.0074,19.0312,14200.0
2011-06-28 13:05:00,31.95,32.02,31.94,32.0,59200.0,19.0252,19.0669,19.0193,19.055,59200.0
2011-06-28 13:10:00,32.0,32.02,32.0,32.02,25500.0,19.055,19.0669,19.055,19.0669,25500.0
2011-06-28 13:15:00,32.02,32.06,32.0,32.01,23400.0,19.0669,19.0907,19.055,19.0609,23400.0
2011-06-28 13:20:00,32.01,32.05,32.0,32.05,49800.0,19.0609,19.0848,19.055,19.0848,49800.0
2011-06-28 13:25:00,32.05,32.06,32.02,32.02,30600.0,19.0848,19.0907,19.0669,19.0669,30600.0
2011-06-28 13:30:00,32.02,32.02,31.99,32.0,22300.0,19.0669,19.0669,19.049,19.055,22300.0
2011-06-28 13:35:00,32.0,32.02,31.99,32.02,13400.0,19.055,19.0669,19.049,19.0669,13400.0
2011-06-28 13:40:00,32.01,32.01,32.0,32.0,31300.0,19.0609,19.0609,19.055,19.055,31300.0
2011-06-28 13:45:00,32.0,32.05,32.0,32.04,14500.0,19.055,19.0848,19.055,19.0788,14500.0
2011-06-28 13:50:00,32.03,32.03,32.0,32.03,14400.0,19.0729,19.0729,19.055,19.0729,14400.0
2011-06-28 13:55:00,32.03,32.03,32.0,32.0,13700.0,19.0729,19.0729,19.055,19.055,13700.0
2011-06-28 14:00:00,32.0,32.03,32.0,32.0,26700.0,19.055,19.0729,19.055,19.055,26700.0
2011-06-28 14:05:00,32.0,32.01,31.99,32.0,35600.0,19.055,19.0609,19.049,19.055,35600.0
2011-06-28 14:10:00,32.0,32.02,31.99,32.0,31000.0,19.055,19.0669,19.049,19.055,31000.0
2011-06-28 14:15:00,32.01,32.06,32.0,32.06,46900.0,19.0609,19.0907,19.055,19.0907,46900.0
2011-06-28 14:20:00,32.05,32.06,32.05,32.05,13100.0,19.0848,19.0907,19.0848,19.0848,13100.0
2011-06-28 14:25:00,32.05,32.07,32.04,32.06,21800.0,19.0848,19.0967,19.0788,19.0907,21800.0
2011-06-28 14:30:00,32.06,32.07,32.04,32.06,17800.0,19.0907,19.0967,19.0788,19.0907,17800.0
2011-06-28 14:35:00,32.06,32.07,32.05,32.05,22400.0,19.0907,19.0967,19.0848,19.0848,22400.0
2011-06-28 14:40:00,32.05,32.06,32.04,32.04,19000.0,19.0848,19.0907,19.0788,19.0788,19000.0
2011-06-28 14:45:00,32.04,32.05,32.02,32.02,16900.0,19.0788,19.0848,19.0669,19.0669,16900.0
2011-06-28 14:50:00,32.02,32.09,32.0,32.06,43400.0,19.0669,19.1086,19.055,19.0907,43400.0
2011-06-28 14:55:00,32.06,32.09,32.04,32.09,25900.0,19.0907,19.1086,19.0788,19.1086,25900.0
2011-06-28 15:00:00,32.09,32.11,32.08,32.11,34600.0,19.1086,19.1205,19.1026,19.1205,34600.0
2011-06-28 15:05:00,32.12,32.15,32.09,32.12,52900.0,19.1264,19.1443,19.1086,19.1264,52900.0
2011-06-28 15:10:00,32.12,32.12,32.07,32.07,40300.0,19.1264,19.1264,19.0967,19.0967,40300.0
2011-06-28 15:15:00,32.07,32.08,32.04,32.04,17800.0,19.0967,19.1026,19.0788,19.0788,17800.0
2011-06-28 15:20:00,32.04,32.04,32.02,32.03,26400.0,19.0788,19.0788,19.0669,19.0729,26400.0
2011-06-28 15:25:00,32.02,32.05,32.02,32.04,16100.0,19.0669,19.0848,19.0669,19.0788,16100.0
2011-06-28 15:30:00,32.03,32.05,32.0,32.01,22800.0,19.0729,19.0848,19.055,19.0609,22800.0
2011-06-28 15:35:00,32.02,32.07,32.01,32.05,114600.0,19.0669,19.0967,19.0609,19.0848,114600.0
2011-06-28 15:40:00,32.05,32.06,32.05,32.06,35400.0,19.0848,19.0907,19.0848,19.0907,35400.0
2011-06-28 15:45:00,32.05,32.11,32.04,32.06,100200.0,19.0848,19.1205,19.0788,19.0907,100200.0
2011-06-28 15:50:00,32.07,32.11,32.06,32.1,129300.0,19.0967,19.1205,19.0907,19.1145,129300.0
2011-06-28 15:55:00,32.11,32.11,32.09,32.1,102100.0,19.1205,19.1205,19.1086,19.1145,102100.0
2011-06-29 09:30:00,32.16,32.19,32.12,32.17,24100.0,19.1503,19.1681,19.1264,19.1562,24100.0
2011-06-29 09:35:00,32.17,32.18,32.09,32.1,19600.0,19.1562,19.1622,19.1086,19.1145,19600.0
2011-06-29 09:40:00,32.1,32.12,32.07,32.08,14100.0,19.1145,19.1264,19.0967,19.1026,14100.0
2011-06-29 09:45:00,32.09,32.11,32.08,32.09,14200.0,19.1086,19.1205,19.1026,19.1086,14200.0
2011-06-29 09:50:00,32.09,32.13,32.09,32.13,36200.0,19.1086,19.1324,19.1086,19.1324,36200.0
2011-06-29 09:55:00,32.13,32.13,32.09,32.1,20000.0,19.1324,19.1324,19.1086,19.1145,20000.0
2011-06-29 10:00:00,32.11,32.16,32.09,32.13,35300.0,19.1205,19.1503,19.1086,19.1324,35300.0
2011-06-29 10:05:00,32.12,32.15,32.11,32.13,15000.0,19.1264,19.1443,19.1205,19.1324,15000.0
2011-06-29 10:10:00,32.12,32.12,32.05,32.1,12100.0,19.1264,19.1264,19.0848,19.1145,12100.0
2011-06-29 10:15:00,32.1,32.12,32.08,32.09,15200.0,19.1145,19.1264,19.1026,19.1086,15200.0
2011-06-29 10:20:00,32.09,32.09,32.03,32.03,9400.0,19.1086,19.1086,19.0729,19.0729,9400.0
2011-06-29 10:25:00,32.04,32.04,32.03,32.03,15000.0,19.0788,19.0788,19.0729,19.0729,15000.0
2011-06-29 10:30:00,32.03,32.07,32.03,32.05,22800.0,19.0729,19.0967,19.0729,19.0848,22800.0
2011-06-29 10:35:00,32.05,32.05,32.0,32.0,27900.0,19.0848,19.0848,19.055,19.055,27900.0
2011-06-29 10:40:00,32.0,32.04,31.98,32.04,19000.0,19.055,19.0788,19.0431,19.0788,19000.0
2011-06-29 10:45:00,32.04,32.04,31.97,32.02,50000.0,19.0788,19.0788,19.0371,19.0669,50000.0
2011-06-29 10:50:00,32.01,32.05,32.0,32.01,17200.0,19.0609,19.0848,19.055,19.0609,17200.0
2011-06-29 10:55:00,32.02,32.09,32.01,32.08,18500.0,19.0669,19.1086,19.0609,19.1026,18500.0
2011-06-29 11:00:00,32.08,32.08,32.04,32.05,6500.0,19.1026,19.1026,19.0788,19.0848,6500.0
2011-06-29 11:05:00,32.05,32.09,32.05,32.09,15400.0,19.0848,19.1086,19.0848,19.1086,15400.0
2011-06-29 11:10:00,32.08,32.08,32.06,32.08,10500.0,19.1026,19.1026,19.0907,19.1026,10500.0
2011-06-29 11:15:00,32.08,32.11,32.07,32.1,18200.0,19.1026,19.1205,19.0967,19.1145,18200.0
2011-06-29 11:20:00,32.09,32.09,32.03,32.04,13700.0,19.1086,19.1086,19.0729,19.0788,13700.0
2011-06-29 11:25:00,32.04,32.08,32.03,32.08,12800.0,19.0788,19.1026,19.0729,19.1026,12800.0
2011-06-29 11:30:00,32.08,32.08,32.05,32.05,9900.0,19.1026,19.1026,19.0848,19.0848,9900.0
2011-06-29 11:35:00,32.05,32.06,32.03,32.03,6500.0,19.0848,19.0907,19.0729,19.0729,6500.0
2011-06-29 11:40:00,32.03,32.05,32.02,32.05,4400.0,19.0729,19.0848,19.0669,19.0848,4400.0
2011-06-29 11:45:00,32.05,32.06,32.04,32.04,6100.0,19.0848,19.0907,19.0788,19.0788,6100.0
2011-06-29 11:50:00,32.04,32.08,32.02,32.08,20700.0,19.0788,19.1026,19.0669,19.1026,20700.0
2011-06-29 11:55:00,32.08,32.13,32.08,32.12,16400.0,19.1026,19.1324,19.1026,19.1264,16400.0
2011-06-29 12:00:00,32.12,32.13,32.11,32.12,9200.0,19.1264,19.1324,19.1205,19.1264,9200.0
2011-06-29 12:05:00,32.11,32.12,32.07,32.09,23000.0,19.1205,19.1264,19.0967,19.1086,23000.0
2011-06-29 12:10:00,32.09,32.13,32.09,32.12,9100.0,19.1086,19.1324,19.1086,19.1264,9100.0
2011-06-29 12:15:00,32.12,32.12,32.09,32.09,5400.0,19.1264,19.1264,19.1086,19.1086,5400.0
2011-06-29 12:20:00,32.09,32.11,32.09,32.11,7900.0,19.1086,19.1205,19.1086,19.1205,7900.0
2011-06-29 12:25:00,32.1,32.11,32.09,32.09,4200.0,19.1145,19.1205,19.1086,19.1086,4200.0
2011-06-29 12:30:00,32.1,32.13,32.1,32.13,11800.0,19.1145,19.1324,19.1145,19.1324,11800.0
2011-06-29 12:35:00,32.12,32.16,32.12,32.15,23800.0,19.1264,19.1503,19.1264,19.1443,23800.0
2011-06-29 12:40:00,32.15,32.16,32.15,32.16,800.0,19.1443,19.1503,19.1443,19.1503,800.0
2011-06-29 12:45:00,32.16,32.16,32.15,32.15,900.0,19.1503,19.1503,19.1443,19.1443,900.0
2011-06-29 12:50:00,32.15,32.16,32.15,32.15,12400.0,19.1443,19.1503,19.1443,19.1443,12400.0
2011-06-29 12:55:00,32.15,32.16,32.15,32.15,15200.0,19.1443,19.1503,19.1443,19.1443,15200.0
2011-06-29 13:00:00,32.15,32.17,32.15,32.16,17300.0,19.1443,19.1562,19.1443,19.1503,17300.0
2011-06-29 13:05:00,32.16,32.17,32.15,32.16,19600.0,19.1503,19.1562,19.1443,19.1503,19600.0
2011-06-29 13:10:00,32.17,32.2,32.16,32.17,11400.0,19.1562,19.1741,19.1503,19.1562,11400.0
2011-06-29 13:15:00,32.18,32.18,32.15,32.16,10700.0,19.1622,19.1622,19.1443,19.1503,10700.0
2011-06-29 13:20:00,32.16,32.17,32.15,32.17,21600.0,19.1503,19.1562,19.1443,19.1562,21600.0
2011-06-29 13:25:00,32.17,32.18,32.15,32.15,21300.0,19.1562,19.1622,19.1443,19.1443,21300.0
2011-06-29 13:30:00,32.15,32.22,32.15,32.22,15500.0,19.1443,19.186,19.1443,19.186,15500.0
2011-06-29 13:35:00,32.21,32.22,32.18,32.21,12800.0,19.18,19.186,19.1622,19.18,12800.0
2011-06-29 13:40:00,32.21,32.21,32.18,32.19,3500.0,19.18,19.18,19.1622,19.1681,3500.0
2011-06-29 13:45:00,32.19,32.2,32.17,32.17,10100.0,19.1681,19.1741,19.1562,19.1562,10100.0
2011-06-29 13:50:00,32.18,32.18,32.17,32.18,27200.0,19.1622,19.1622,19.1562,19.1622,27200.0
2011-06-29 13:55:00,32.18,32.24,32.18,32.24,31700.0,19.1622,19.1979,19.1622,19.1979,31700.0
2011-06-29 14:00:00,32.24,32.25,32.23,32.25,28300.0,19.1979,19.2039,19.1919,19.2039,28300.0
2011-06-29 14:05:00,32.25,32.25,32.23,32.24,23900.0,19.2039,19.2039,19.1919,19.1979,23900.0
2011-06-29 14:10:00,32.24,32.25,32.21,32.21,13000.0,19.1979,19.2039,19.18,19.18,13000.0
2011-06-29 14:15:00,32.21,32.24,32.2,32.22,20300.0,19.18,19.1979,19.1741,19.186,20300.0
2011-06-29 14:20:00,32.23,32.24,32.21,32.23,17800.0,19.1919,19.1979,19.18,19.1919,17800.0
2011-06-29 14:25:00,32.23,32.25,32.2,32.24,27700.0,19.1919,19.2039,19.1741,19.1979,27700.0
2011-06-29 14:30:00,32.23,32.27,32.22,32.27,21300.0,19.1919,19.2158,19.186,19.2158,21300.0
2011-06-29 14:35:00,32.27,32.28,32.26,32.28,10200.0,19.2158,19.2217,19.2098,19.2217,10200.0
2011-06-29 14:40:00,32.27,32.29,32.26,32.28,53500.0,19.2158,19.2277,19.2098,19.2217,53500.0
2011-06-29 14:45:00,32.28,32.3,32.28,32.28,51100.0,19.2217,19.2336,19.2217,19.2217,51100.0
2011-06-29 14:50:00,32.27,32.31,32.27,32.3,29100.0,19.2158,19.2396,19.2158,19.2336,29100.0
2011-06-29 14:55:00,32.31,32.31,32.3,32.3,23800.0,19.2396,19.2396,19.2336,19.2336,23800.0
2011-06-29 15:00:00,32.3,32.36,32.3,32.34,75900.0,19.2336,19.2694,19.2336,19.2575,75900.0
2011-06-29 15:05:00,32.34,32.36,32.34,32.36,33200.0,19.2575,19.2694,19.2575,19.2694,33200.0
2011-06-29 15:10:00,32.36,32.37,32.27,32.29,76100.0,19.2694,19.2753,19.2158,19.2277,76100.0
2011-06-29 15:15:00,32.29,32.3,32.25,32.26,39700.0,19.2277,19.2336,19.2039,19.2098,39700.0
2011-06-29 15:20:00,32.26,32.27,32.24,32.27,24200.0,19.2098,19.2158,19.1979,19.2158,24200.0
2011-06-29 15:25:00,32.26,32.29,32.26,32.26,18000.0,19.2098,19.2277,19.2098,19.2098,18000.0
2011-06-29 15:30:00,32.27,32.28,32.25,32.26,37800.0,19.2158,19.2217,19.2039,19.2098,37800.0
2011-06-29 15:35:00,32.26,32.28,32.24,32.27,29100.0,19.2098,19.2217,19.1979,19.2158,29100.0
2011-06-29 15:40:00,32.27,32.29,32.26,32.26,28800.0,19.2158,19.2277,19.2098,19.2098,28800.0
2011-06-29 15:45:00,32.26,32.29,32.23,32.25,92500.0,19.2098,19.2277,19.1919,19.2039,92500.0
2011-06-29 15:50:00,32.26,32.29,32.24,32.29,76900.0,19.2098,19.2277,19.1979,19.2277,76900.0
2011-06-29 15:55:00,32.28,32.29,32.24,32.24,85600.0,19.2217,19.2277,19.1979,19.1979,85600.0
2011-06-30 09:30:00,32.39,32.44,32.11,32.36,118800.0,19.2872,19.317,19.1205,19.2694,118800.0
2011-06-30 09:35:00,32.34,32.34,32.24,32.25,23000.0,19.2575,19.2575,19.1979,19.2039,23000.0
2011-06-30 09:40:00,32.24,32.41,32.24,32.38,45800.0,19.1979,19.2991,19.1979,19.2813,45800.0
2011-06-30 09:45:00,32.38,32.47,32.36,32.4,44400.0,19.2813,19.3349,19.2694,19.2932,44400.0
2011-06-30 09:50:00,32.4,32.41,32.37,32.4,16900.0,19.2932,19.2991,19.2753,19.2932,16900.0
2011-06-30 09:55:00,32.4,32.42,32.39,32.4,23800.0,19.2932,19.3051,19.2872,19.2932,23800.0
2011-06-30 10:00:00,32.4,32.48,32.39,32.47,18600.0,19.2932,19.3408,19.2872,19.3349,18600.0
2011-06-30 10:05:00,32.47,32.48,32.42,32.44,44400.0,19.3349,19.3408,19.3051,19.317,44400.0
2011-06-30 10:10:00,32.43,32.44,32.42,32.43,10100.0,19.311,19.317,19.3051,19.311,10100.0
2011-06-30 10:15:00,32.43,32.46,32.4,32.4,22600.0,19.311,19.3289,19.2932,19.2932,22600.0
2011-06-30 10:20:00,32.4,32.51,32.4,32.51,26100.0,19.2932,19.3587,19.2932,19.3587,26100.0
2011-06-30 10:25:00,32.51,32.51,32.43,32.43,28600.0,19.3587,19.3587,19.311,19.311,28600.0
2011-06-30 10:30:00,32.44,32.45,32.41,32.45,11800.0,19.317,19.323,19.2991,19.323,11800.0
2011-06-30 10:35:00,32.45,32.46,32.41,32.43,12800.0,19.323,19.3289,19.2991,19.311,12800.0
2011-06-30 10:40:00,32.44,32.44,32.42,32.42,9000.0,19.317,19.317,19.3051,19.3051,9000.0
2011-06-30 10:45:00,32.42,32.45,32.41,32.45,14900.0,19.3051,19.323,19.2991,19.323,14900.0
2011-06-30 10:50:00,32.44,32.48,32.43,32.47,9300.0,19.317,19.3408,19.311,19.3349,9300.0
2011-06-30 10:55:00,32.48,32.48,32.45,32.47,26300.0,19.3408,19.3408,19.323,19.3349,26300.0
2011-06-30 11:00:00,32.46,32.5,32.4,32.49,32200.0,19.3289,19.3527,19.2932,19.3468,32200.0
2011-06-30 11:05:00,32.48,32.51,32.47,32.51,5900.0,19.3408,19.3587,19.3349,19.3587,5900.0
2011-06-30 11:10:00,32.51,32.52,32.48,32.51,8500.0,19.3587,19.3646,19.3408,19.3587,8500.0
2011-06-30 11:15:00,32.51,32.51,32.48,32.49,15000.0,19.3587,19.3587,19.3408,19.3468,15000.0
2011-06-30 11:20:00,32.48,32.48,32.44,32.46,16700.0,19.3408,19.3408,19.317,19.3289,16700.0
2011-06-30 11:25:00,32.46,32.5,32.45,32.49,24200.0,19.3289,19.3527,19.323,19.3468,24200.0
2011-06-30 11:30:00,32.48,32.5,32.48,32.49,12800.0,19.3408,19.3527,19.3408,19.3468,12800.0
2011-06-30 11:35:00,32.5,32.53,32.5,32.51,10500.0,19.3527,19.3706,19.3527,19.3587,10500.0
2011-06-30 11:40:00,32.51,32.55,32.5,32.54,14100.0,19.3587,19.3825,19.3527,19.3765,14100.0
2011-06-30 11:45:00,32.54,32.57,32.51,32.56,25800.0,19.3765,19.3944,19.3587,19.3885,25800.0
2011-06-30 11:50:00,32.56,32.57,32.54,32.57,13800.0,19.3885,19.3944,19.3765,19.3944,13800.0
2011-06-30 11:55:00,32.57,32.59,32.55,32.58,28200.0,19.3944,19.4063,19.3825,19.4004,28200.0
2011-06-30 12:00:00,32.57,32.58,32.55,32.57,7000.0,19.3944,19.4004,19.3825,19.3944,7000.0
2011-06-30 12:05:00,32.57,32.58,32.56,32.58,13400.0,19.3944,19.4004,19.3885,19.4004,13400.0
2011-06-30 12:10:00,32.58,32.59,32.57,32.58,15500.0,19.4004,19.4063,19.3944,19.4004,15500.0
2011-06-30 12:15:00,32.58,32.6,32.58,32.59,15600.0,19.4004,19.4123,19.4004,19.4063,15600.0
2011-06-30 12:20:00,32.6,32.6,32.58,32.59,8800.0,19.4123,19.4123,19.4004,19.4063,8800.0
2011-06-30 12:25:00,32.59,32.59,32.57,32.58,15100.0,19.4063,19.4063,19.3944,19.4004,15100.0
2011-06-30 12:30:00,32.58,32.59,32.58,32.58,10200.0,19.4004,19.4063,19.4004,19.4004,10200.0
2011-06-30 12:35:00,32.58,32.6,32.57,32.59,9000.0,19.4004,19.4123,19.3944,19.4063,9000.0
2011-06-30 12:40:00,32.59,32.61,32.59,32.61,8200.0,19.4063,19.4182,19.4063,19.4182,8200.0
2011-06-30 12:45:00,32.6,32.6,32.59,32.59,23000.0,19.4123,19.4123,19.4063,19.4063,23000.0
2011-06-30 12:50:00,32.6,32.62,32.59,32.61,17900.0,19.4123,19.4242,19.4063,19.4182,17900.0
2011-06-30 12:55:00,32.62,32.62,32.6,32.61,7000.0,19.4242,19.4242,19.4123,19.4182,7000.0
2011-06-30 13:00:00,32.61,32.62,32.59,32.62,12300.0,19.4182,19.4242,19.4063,19.4242,12300.0
2011-06-30 13:05:00,32.63,32.64,32.61,32.63,14400.0,19.4301,19.4361,19.4182,19.4301,14400.0
2011-06-30 13:10:00,32.64,32.64,32.62,32.64,21900.0,19.4361,19.4361,19.4242,19.4361,21900.0
2011-06-30 13:15:00,32.64,32.64,32.6,32.61,10100.0,19.4361,19.4361,19.4123,19.4182,10100.0
2011-06-30 13:20:00,32.59,32.6,32.56,32.56,16800.0,19.4063,19.4123,19.3885,19.3885,16800.0
2011-06-30 13:25:00,32.56,32.58,32.55,32.58,16500.0,19.3885,19.4004,19.3825,19.4004,16500.0
2011-06-30 13:30:00,32.58,32.6,32.58,32.6,20000.0,19.4004,19.4123,19.4004,19.4123,20000.0
2011-06-30 13:35:00,32.59,32.6,32.56,32.57,12900.0,19.4063,19.4123,19.3885,19.3944,12900.0
2011-06-30 13:40:00,32.56,32.56,32.53,32.54,13400.0,19.3885,19.3885,19.3706,19.3765,13400.0
2011-06-30 13:45:00,32.53,32.55,32.52,32.53,12900.0,19.3706,19.3825,19.3646,19.3706,12900.0
2011-06-30 13:50:00,32.53,32.54,32.51,32.53,11300.0,19.3706,19.3765,19.3587,19.3706,11300.0
2011-06-30 13:55:00,32.54,32.55,32.53,32.54,16000.0,19.3765,19.3825,19.3706,19.3765,16000.0
2011-06-30 14:00:00,32.54,32.57,32.53,32.53,29300.0,19.3765,19.3944,19.3706,19.3706,29300.0
2011-06-30 14:05:00,32.53,32.54,32.52,32.54,14100.0,19.3706,19.3765,19.3646,19.3765,14100.0
2011-06-30 14:10:00,32.54,32.56,32.53,32.55,24800.0,19.3765,19.3885,19.3706,19.3825,24800.0
2011-06-30 14:15:00,32.55,32.56,32.54,32.54,32100.0,19.3825,19.3885,19.3765,19.3765,32100.0
2011-06-30 14:20:00,32.55,32.56,32.54,32.55,28400.0,19.3825,19.3885,19.3765,19.3825,28400.0
2011-06-30 14:25:00,32.55,32.55,32.53,32.54,22500.0,19.3825,19.3825,19.3706,19.3765,22500.0
2011-06-30 14:30:00,32.54,32.56,32.51,32.54,29500.0,19.3765,19.3885,19.3587,19.3765,29500.0
2011-06-30 14:35:00,32.54,32.58,32.54,32.54,23900.0,19.3765,19.4004,19.3765,19.3765,23900.0
2011-06-30 14:40:00,32.54,32.57,32.54,32.56,16500.0,19.3765,19.3944,19.3765,19.3885,16500.0
2011-06-30 14:45:00,32.57,32.59,32.54,32.55,45600.0,19.3944,19.4063,19.3765,19.3825,45600.0
2011-06-30 14:50:00,32.56,32.58,32.54,32.57,35400.0,19.3885,19.4004,19.3765,19.3944,35400.0
2011-06-30 14:55:00,32.57,32.61,32.57,32.58,49600.0,19.3944,19.4182,19.3944,19.4004,49600.0
2011-06-30 15:00:00,32.58,32.59,32.58,32.58,20100.0,19.4004,19.4063,19.4004,19.4004,20100.0
2011-06-30 15:05:00,32.58,32.59,32.55,32.55,28500.0,19.4004,19.4063,19.3825,19.3825,28500.0
2011-06-30 15:10:00,32.54,32.55,32.54,32.55,17400.0,19.3765,19.3825,19.3765,19.3825,17400.0
2011-06-30 15:15:00,32.55,32.58,32.54,32.55,34100.0,19.3825,19.4004,19.3765,19.3825,34100.0
2011-06-30 15:20:00,32.55,32.57,32.55,32.56,33600.0,19.3825,19.3944,19.3825,19.3885,33600.0
2011-06-30 15:25:00,32.56,32.57,32.55,32.57,32200.0,19.3885,19.3944,19.3825,19.3944,32200.0
2011-06-30 15:30:00,32.57,32.59,32.55,32.58,51100.0,19.3944,19.4063,19.3825,19.4004,51100.0
2011-06-30 15:35:00,32.58,32.63,32.58,32.61,84300.0,19.4004,19.4301,19.4004,19.4182,84300.0
2011-06-30 15:40:00,32.61,32.65,32.59,32.64,127300.0,19.4182,19.442,19.4063,19.4361,127300.0
2011-06-30 15:45:00,32.65,32.68,32.63,32.66,88800.0,19.442,19.4599,19.4301,19.448,88800.0
2011-06-30 15:50:00,32.67,32.67,32.65,32.66,92000.0,19.454,19.454,19.442,19.448,92000.0
2011-06-30 15:55:00,32.65,32.67,32.62,32.62,232300.0,19.442,19.454,19.4242,19.4242,232300.0
2011-07-01 09:30:00,32.68,32.7,32.65,32.67,33400.0,19.4599,19.4718,19.442,19.454,33400.0
2011-07-01 09:35:00,32.67,32.7,32.62,32.65,32100.0,19.454,19.4718,19.4242,19.442,32100.0
2011-07-01 09:40:00,32.65,32.66,32.53,32.54,15500.0,19.442,19.448,19.3706,19.3765,15500.0
2011-07-01 09:45:00,32.53,32.64,32.53,32.64,12700.0,19.3706,19.4361,19.3706,19.4361,12700.0
2011-07-01 09:50:00,32.63,32.67,32.61,32.67,16300.0,19.4301,19.454,19.4182,19.454,16300.0
2011-07-01 09:55:00,32.66,32.67,32.63,32.66,15700.0,19.448,19.454,19.4301,19.448,15700.0
2011-07-01 10:00:00,32.66,32.75,32.66,32.67,52200.0,19.448,19.5016,19.448,19.454,52200.0
2011-07-01 10:05:00,32.67,32.69,32.64,32.64,26500.0,19.454,19.4659,19.4361,19.4361,26500.0
2011-07-01 10:10:00,32.64,32.69,32.62,32.63,16300.0,19.4361,19.4659,19.4242,19.4301,16300.0
2011-07-01 10:15:00,32.63,32.64,32.57,32.61,36100.0,19.4301,19.4361,19.3944,19.4182,36100.0
2011-07-01 10:20:00,32.6,32.64,32.58,32.59,17700.0,19.4123,19.4361,19.4004,19.4063,17700.0
2011-07-01 10:25:00,32.59,32.67,32.57,32.65,41500.0,19.4063,19.454,19.3944,19.442,41500.0
2011-07-01 10:30:00,32.65,32.72,32.64,32.71,33500.0,19.442,19.4837,19.4361,19.4778,33500.0
2011-07-01 10:35:00,32.7,32.72,32.7,32.71,11800.0,19.4718,19.4837,19.4718,19.4778,11800.0
2011-07-01 10:40:00,32.7,32.7,32.65,32.68,18400.0,19.4718,19.4718,19.442,19.4599,18400.0
2011-07-01 10:45:00,32.68,32.74,32.67,32.71,21200.0,19.4599,19.4956,19.454,19.4778,21200.0
2011-07-01 10:50:00,32.71,32.72,32.68,32.68,4900.0,19.4778,19.4837,19.4599,19.4599,4900.0
2011-07-01 10:55:00,32.68,32.69,32.65,32.66,6200.0,19.4599,19.4659,19.442,19.448,6200.0
2011-07-01 11:00:00,32.66,32.67,32.65,32.65,4900.0,19.448,19.454,19.442,19.442,4900.0
2011-07-01 11:05:00,32.65,32.67,32.65,32.65,6800.0,19.442,19.454,19.442,19.442,6800.0
2011-07-01 11:10:00,32.65,32.71,32.64,32.71,13300.0,19.442,19.4778,19.4361,19.4778,13300.0
2011-07-01 11:15:00,32.7,32.77,32.7,32.75,36900.0,19.4718,19.5135,19.4718,19.5016,36900.0
2011-07-01 11:20:00,32.75,32.76,32.71,32.71,7200.0,19.5016,19.5075,19.4778,19.4778,7200.0
2011-07-01 11:25:00,32.71,32.77,32.64,32.72,56700.0,19.4778,19.5135,19.4361,19.4837,56700.0
2011-07-01 11:30:00,32.72,32.72,32.65,32.66,20000.0,19.4837,19.4837,19.442,19.448,20000.0
2011-07-01 11:35:00,32.65,32.67,32.64,32.66,17000.0,19.442,19.454,19.4361,19.448,17000.0
2011-07-01 11:40:00,32.66,32.66,32.62,32.62,6900.0,19.448,19.448,19.4242,19.4242,6900.0
2011-07-01 11:45:00,32.62,32.66,32.61,32.65,12200.0,19.4242,19.448,19.4182,19.442,12200.0
2011-07-01 11:50:00,32.66,32.73,32.65,32.7,28600.0,19.448,19.4897,19.442,19.4718,28600.0
2011-07-01 11:55:00,32.7,32.75,32.68,32.71,58100.0,19.4718,19.5016,19.4599,19.4778,58100.0
2011-07-01 12:00:00,32.72,32.72,32.68,32.7,11900.0,19.4837,19.4837,19.4599,19.4718,11900.0
2011-07-01 12:05:00,32.69,32.71,32.68,32.7,7000.0,19.4659,19.4778,19.4599,19.4718,7000.0
2011-07-01 12:10:00,32.7,32.72,32.7,32.7,9400.0,19.4718,19.4837,19.4718,19.4718,9400.0
2011-07-01 12:15:00,32.7,32.71,32.68,32.7,12200.0,19.4718,19.4778,19.4599,19.4718,12200.0
2011-07-01 12:20:00,32.7,32.73,32.7,32.72,6700.0,19.4718,19.4897,19.4718,19.4837,6700.0
2011-07-01 12:25:00,32.72,32.75,32.7,32.74,7200.0,19.4837,19.5016,19.4718,19.4956,7200.0
2011-07-01 12:30:00,32.74,32.78,32.71,32.72,27800.0,19.4956,19.5195,19.4778,19.4837,27800.0
2011-07-01 12:35:00,32.71,32.72,32.7,32.7,5200.0,19.4778,19.4837,19.4718,19.4718,5200.0
2011-07-01 12:40:00,32.71,32.72,32.71,32.71,2600.0,19.4778,19.4837,19.4778,19.4778,2600.0
2011-07-01 12:45:00,32.71,32.73,32.7,32.72,11400.0,19.4778,19.4897,19.4718,19.4837,11400.0
2011-07-01 12:50:00,32.72,32.73,32.71,32.71,4700.0,19.4837,19.4897,19.4778,19.4778,4700.0
2011-07-01 12:55:00,32.71,32.72,32.7,32.7,7300.0,19.4778,19.4837,19.4718,19.4718,7300.0
2011-07-01 13:00:00,32.71,32.76,32.7,32.75,15500.0,19.4778,19.5075,19.4718,19.5016,15500.0
2011-07-01 13:05:00,32.76,32.8,32.74,32.79,19000.0,19.5075,19.5314,19.4956,19.5254,19000.0
2011-07-01 13:10:00,32.78,32.79,32.77,32.77,4800.0,19.5195,19.5254,19.5135,19.5135,4800.0
2011-07-01 13:15:00,32.78,32.79,32.77,32.77,9600.0,19.5195,19.5254,19.5135,19.5135,9600.0
2011-07-01 13:20:00,32.76,32.77,32.75,32.76,4100.0,19.5075,19.5135,19.5016,19.5075,4100.0
2011-07-01 13:25:00,32.75,32.77,32.75,32.75,7400.0,19.5016,19.5135,19.5016,19.5016,7400.0
2011-07-01 13:30:00,32.75,32.76,32.75,32.75,2600.0,19.5016,19.5075,19.5016,19.5016,2600.0
2011-07-01 13:35:00,32.76,32.78,32.75,32.78,10900.0,19.5075,19.5195,19.5016,19.5195,10900.0
2011-07-01 13:40:00,32.77,32.79,32.76,32.77,10000.0,19.5135,19.5254,19.5075,19.5135,10000.0
2011-07-01 13:45:00,32.78,32.79,32.77,32.78,8600.0,19.5195,19.5254,19.5135,19.5195,8600.0
2011-07-01 13:50:00,32.78,32.79,32.76,32.78,16000.0,19.5195,19.5254,19.5075,19.5195,16000.0
2011-07-01 13:55:00,32.78,32.79,32.74,32.77,26600.0,19.5195,19.5254,19.4956,19.5135,26600.0
2011-07-01 14:00:00,32.77,32.84,32.76,32.81,59100.0,19.5135,19.5552,19.5075,19.5373,59100.0
2011-07-01 14:05:00,32.8,32.8,32.8,32.8,3200.0,19.5314,19.5314,19.5314,19.5314,3200.0
2011-07-01 14:10:00,32.8,32.81,32.8,32.8,5200.0,19.5314,19.5373,19.5314,19.5314,5200.0
2011-07-01 14:15:00,32.8,32.81,32.77,32.77,16600.0,19.5314,19.5373,19.5135,19.5135,16600.0
2011-07-01 14:20:00,32.77,32.79,32.77,32.79,9500.0,19.5135,19.5254,19.5135,19.5254,9500.0
2011-07-01 14:25:00,32.78,32.79,32.78,32.78,4000.0,19.5195,19.5254,19.5195,19.5195,4000.0
2011-07-01 14:30:00,32.79,32.79,32.78,32.78,6100.0,19.5254,19.5254,19.5195,19.5195,6100.0
2011-07-01 14:35:00,32.78,32.79,32.78,32.78,2500.0,19.5195,19.5254,19.5195,19.5195,2500.0
2011-07-01 14:40:00,32.79,32.79,32.78,32.78,6000.0,19.5254,19.5254,19.5195,19.5195,6000.0
2011-07-01 14:45:00,32.78,32.79,32.78,32.79,7200.0,19.5195,19.5254,19.5195,19.5254,7200.0
2011-07-01 14:50:00,32.79,32.81,32.78,32.8,18400.0,19.5254,19.5373,19.5195,19.5314,18400.0
2011-07-01 14:55:00,32.8,32.84,32.79,32.83,18300.0,19.5314,19.5552,19.5254,19.5492,18300.0
2011-07-01 15:00:00,32.83,32.85,32.83,32.85,12000.0,19.5492,19.5611,19.5492,19.5611,12000.0
2011-07-01 15:05:00,32.85,32.87,32.85,32.85,12000.0,19.5611,19.573,19.5611,19.5611,12000.0
2011-07-01 15:10:00,32.86,32.86,32.85,32.85,4600.0,19.5671,19.5671,19.5611,19.5611,4600.0
2011-07-01 15:15:00,32.85,32.86,32.82,32.82,27800.0,19.5611,19.5671,19.5433,19.5433,27800.0
2011-07-01 15:20:00,32.82,32.84,32.82,32.84,13300.0,19.5433,19.5552,19.5433,19.5552,13300.0
2011-07-01 15:25:00,32.84,32.86,32.82,32.85,29300.0,19.5552,19.5671,19.5433,19.5611,29300.0
2011-07-01 15:30:00,32.84,32.88,32.84,32.88,26900.0,19.5552,19.579,19.5552,19.579,26900.0
2011-07-01 15:35:00,32.88,32.88,32.85,32.87,33900.0,19.579,19.579,19.5611,19.573,33900.0
2011-07-01 15:40:00,32.88,32.9,32.88,32.9,25500.0,19.579,19.5909,19.579,19.5909,25500.0
2011-07-01 15:45:00,32.9,32.95,32.9,32.95,62900.0,19.5909,19.6207,19.5909,19.6207,62900.0
2011-07-01 15:50:00,32.95,32.96,32.93,32.94,81900.0,19.6207,19.6266,19.6088,19.6147,81900.0
2011-07-01 15:55:00,32.94,32.95,32.92,32.93,122500.0,19.6147,19.6207,19.6028,19.6088,122500.0
2011-07-05 09:30:00,32.93,32.93,32.72,32.72,32600.0,19.6088,19.6088,19.4837,19.4837,32600.0
2011-07-05 09:35:00,32.72,32.72,32.56,32.58,17300.0,19.4837,19.4837,19.3885,19.4004,17300.0
2011-07-05 09:40:00,32.59,32.66,32.59,32.64,26700.0,19.4063,19.448,19.4063,19.4361,26700.0
2011-07-05 09:45:00,32.65,32.68,32.59,32.59,12400.0,19.442,19.4599,19.4063,19.4063,12400.0
2011-07-05 09:50:00,32.6,32.6,32.57,32.57,4300.0,19.4123,19.4123,19.3944,19.3944,4300.0
2011-07-05 09:55:00,32.58,32.65,32.54,32.65,12900.0,19.4004,19.442,19.3765,19.442,12900.0
2011-07-05 10:00:00,32.63,32.75,32.63,32.73,11400.0,19.4301,19.5016,19.4301,19.4897,11400.0
2011-07-05 10:05:00,32.73,32.73,32.68,32.69,13100.0,19.4897,19.4897,19.4599,19.4659,13100.0
2011-07-05 10:10:00,32.7,32.73,32.65,32.65,22700.0,19.4718,19.4897,19.442,19.442,22700.0
2011-07-05 10:15:00,32.65,32.65,32.62,32.65,19600.0,19.442,19.442,19.4242,19.442,19600.0
2011-07-05 10:20:00,32.65,32.68,32.63,32.63,10400.0,19.442,19.4599,19.4301,19.4301,10400.0
2011-07-05 10:25:00,32.62,32.66,32.62,32.65,33300.0,19.4242,19.448,19.4242,19.442,33300.0
2011-07-05 10:30:00,32.65,32.67,32.64,32.67,6400.0,19.442,19.454,19.4361,19.454,6400.0
2011-07-05 10:35:00,32.66,32.7,32.64,32.66,23600.0,19.448,19.4718,19.4361,19.448,23600.0
2011-07-05 10:40:00,32.66,32.7,32.66,32.67,13000.0,19.448,19.4718,19.448,19.454,13000.0
2011-07-05 10:45:00,32.68,32.7,32.62,32.62,13500.0,19.4599,19.4718,19.4242,19.4242,13500.0
2011-07-05 10:50:00,32.63,32.63,32.62,32.63,10300.0,19.4301,19.4301,19.4242,19.4301,10300.0
2011-07-05 10:55:00,32.63,32.66,32.63,32.66,8300.0,19.4301,19.448,19.4301,19.448,8300.0
2011-07-05 11:00:00,32.66,32.67,32.62,32.62,23000.0,19.448,19.454,19.4242,19.4242,23000.0
2011-07-05 11:05:00,32.62,32.65,32.62,32.65,12900.0,19.4242,19.442,19.4242,19.442,12900.0
2011-07-05 11:10:00,32.66,32.67,32.65,32.67,11600.0,19.448,19.454,19.442,19.454,11600.0
2011-07-05 11:15:00,32.67,32.76,32.67,32.74,23100.0,19.454,19.5075,19.454,19.4956,23100.0
2011-07-05 11:20:00,32.74,32.74,32.71,32.72,9900.0,19.4956,19.4956,19.4778,19.4837,9900.0
2011-07-05 11:25:00,32.73,32.75,32.69,32.69,14200.0,19.4897,19.5016,19.4659,19.4659,14200.0
2011-07-05 11:30:00,32.68,32.76,32.68,32.72,24900.0,19.4599,19.5075,19.4599,19.4837,24900.0
2011-07-05 11:35:00,32.73,32.75,32.71,32.72,11000.0,19.4897,19.5016,19.4778,19.4837,11000.0
2011-07-05 11:40:00,32.72,32.73,32.71,32.72,7000.0,19.4837,19.4897,19.4778,19.4837,7000.0
2011-07-05 11:45:00,32.73,32.76,32.71,32.75,35500.0,19.4897,19.5075,19.4778,19.5016,35500.0
2011-07-05 11:50:00,32.74,32.75,32.74,32.75,8400.0,19.4956,19.5016,19.4956,19.5016,8400.0
2011-07-05 11:55:00,32.75,32.76,32.75,32.76,6900.0,19.5016,19.5075,19.5016,19.5075,6900.0
2011-07-05 12:00:00,32.75,32.75,32.72,32.73,8100.0,19.5016,19.5016,19.4837,19.4897,8100.0
2011-07-05 12:05:00,32.73,32.74,32.72,32.74,8500.0,19.4897,19.4956,19.4837,19.4956,8500.0
2011-07-05 12:10:00,32.73,32.75,32.72,32.72,8000.0,19.4897,19.5016,19.4837,19.4837,8000.0
2011-07-05 12:15:00,32.73,32.73,32.71,32.72,6600.0,19.4897,19.4897,19.4778,19.4837,6600.0
2011-07-05 12:20:00,32.71,32.73,32.7,32.71,8700.0,19.4778,19.4897,19.4718,19.4778,8700.0
2011-07-05 12:25:00,32.7,32.72,32.69,32.72,10000.0,19.4718,19.4837,19.4659,19.4837,10000.0
2011-07-05 12:30:00,32.72,32.76,32.72,32.74,11300.0,19.4837,19.5075,19.4837,19.4956,11300.0
2011-07-05 12:35:00,32.75,32.77,32.75,32.76,6600.0,19.5016,19.5135,19.5016,19.5075,6600.0
2011-07-05 12:40:00,32.75,32.76,32.72,32.72,7800.0,19.5016,19.5075,19.4837,19.4837,7800.0
2011-07-05 12:45:00,32.71,32.71,32.68,32.68,11400.0,19.4778,19.4778,19.4599,19.4599,11400.0
2011-07-05 12:50:00,32.68,32.7,32.68,32.69,12700.0,19.4599,19.4718,19.4599,19.4659,12700.0
2011-07-05 12:55:00,32.7,32.7,32.66,32.67,9400.0,19.4718,19.4718,19.448,19.454,9400.0
2011-07-05 13:00:00,32.67,32.68,32.65,32.66,19800.0,19.454,19.4599,19.442,19.448,19800.0
2011-07-05 13:05:00,32.66,32.68,32.65,32.68,13400.0,19.448,19.4599,19.442,19.4599,13400.0
2011-07-05 13:10:00,32.67,32.68,32.63,32.63,14100.0,19.454,19.4599,19.4301,19.4301,14100.0
2011-07-05 13:15:00,32.63,32.64,32.62,32.63,17800.0,19.4301,19.4361,19.4242,19.4301,17800.0
2011-07-05 13:20:00,32.63,32.64,32.62,32.62,13200.0,19.4301,19.4361,19.4242,19.4242,13200.0
2011-07-05 13:25:00,32.62,32.64,32.62,32.63,20700.0,19.4242,19.4361,19.4242,19.4301,20700.0
2011-07-05 13:30:00,32.63,32.64,32.62,32.63,8800.0,19.4301,19.4361,19.4242,19.4301,8800.0
2011-07-05 13:35:00,32.64,32.66,32.63,32.66,7600.0,19.4361,19.448,19.4301,19.448,7600.0
2011-07-05 13:40:00,32.66,32.7,32.66,32.69,9300.0,19.448,19.4718,19.448,19.4659,9300.0
2011-07-05 13:45:00,32.69,32.76,32.69,32.76,15800.0,19.4659,19.5075,19.4659,19.5075,15800.0
2011-07-05 13:50:00,32.76,32.78,32.76,32.78,10500.0,19.5075,19.5195,19.5075,19.5195,10500.0
2011-07-05 13:55:00,32.79,32.81,32.79,32.79,7800.0,19.5254,19.5373,19.5254,19.5254,7800.0
2011-07-05 14:00:00,32.79,32.8,32.68,32.72,59500.0,19.5254,19.5314,19.4599,19.4837,59500.0
2011-07-05 14:05:00,32.7,32.71,32.67,32.68,29600.0,19.4718,19.4778,19.454,19.4599,29600.0
2011-07-05 14:10:00,32.68,32.75,32.67,32.75,12400.0,19.4599,19.5016,19.454,19.5016,12400.0
2011-07-05 14:15:00,32.74,32.74,32.66,32.67,21700.0,19.4956,19.4956,19.448,19.454,21700.0
2011-07-05 14:20:00,32.67,32.68,32.63,32.64,28900.0,19.454,19.4599,19.4301,19.4361,28900.0
2011-07-05 14:25:00,32.63,32.66,32.62,32.63,23100.0,19.4301,19.448,19.4242,19.4301,23100.0
2011-07-05 14:30:00,32.62,32.66,32.62,32.63,23000.0,19.4242,19.448,19.4242,19.4301,23000.0
2011-07-05 14:35:00,32.63,32.69,32.63,32.68,35400.0,19.4301,19.4659,19.4301,19.4599,35400.0
2011-07-05 14:40:00,32.67,32.68,32.65,32.66,13000.0,19.454,19.4599,19.442,19.448,13000.0
2011-07-05 14:45:00,32.65,32.69,32.65,32.68,14100.0,19.442,19.4659,19.442,19.4599,14100.0
2011-07-05 14:50:00,32.69,32.7,32.68,32.69,10600.0,19.4659,19.4718,19.4599,19.4659,10600.0
2011-07-05 14:55:00,32.69,32.72,32.67,32.71,75000.0,19.4659,19.4837,19.454,19.4778,75000.0
2011-07-05 15:00:00,32.71,32.72,32.69,32.7,19900.0,19.4778,19.4837,19.4659,19.4718,19900.0
2011-07-05 15:05:00,32.71,32.74,32.7,32.73,24400.0,19.4778,19.4956,19.4718,19.4897,24400.0
2011-07-05 15:10:00,32.73,32.74,32.7,32.72,18800.0,19.4897,19.4956,19.4718,19.4837,18800.0
2011-07-05 15:15:00,32.72,32.74,32.71,32.72,21600.0,19.4837,19.4956,19.4778,19.4837,21600.0
2011-07-05 15:20:00,32.72,32.78,32.71,32.77,31400.0,19.4837,19.5195,19.4778,19.5135,31400.0
2011-07-05 15:25:00,32.77,32.77,32.72,32.74,31000.0,19.5135,19.5135,19.4837,19.4956,31000.0
2011-07-05 15:30:00,32.74,32.75,32.68,32.68,30800.0,19.4956,19.5016,19.4599,19.4599,30800.0
2011-07-05 15:35:00,32.68,32.68,32.63,32.65,52600.0,19.4599,19.4599,19.4301,19.442,52600.0
2011-07-05 15:40:00,32.65,32.65,32.61,32.61,42200.0,19.442,19.442,19.4182,19.4182,42200.0
2011-07-05 15:45:00,32.61,32.67,32.59,32.65,127300.0,19.4182,19.454,19.4063,19.442,127300.0
2011-07-05 15:50:00,32.64,32.68,32.63,32.65,133600.0,19.4361,19.4599,19.4301,19.442,133600.0
2011-07-05 15:55:00,32.64,32.66,32.64,32.65,112700.0,19.4361,19.448,19.4361,19.442,112700.0
2011-07-06 09:30:00,32.64,32.64,32.54,32.54,34300.0,19.4361,19.4361,19.3765,19.3765,34300.0
2011-07-06 09:35:00,32.53,32.53,32.42,32.43,21700.0,19.3706,19.3706,19.3051,19.311,21700.0
2011-07-06 09:40:00,32.43,32.45,32.38,32.39,28700.0,19.311,19.323,19.2813,19.2872,28700.0
2011-07-06 09:45:00,32.38,32.48,32.38,32.43,17200.0,19.2813,19.3408,19.2813,19.311,17200.0
2011-07-06 09:50:00,32.44,32.46,32.42,32.43,20800.0,19.317,19.3289,19.3051,19.311,20800.0
2011-07-06 09:55:00,32.43,32.48,32.43,32.47,9100.0,19.311,19.3408,19.311,19.3349,9100.0
2011-07-06 10:00:00,32.48,32.63,32.45,32.63,36600.0,19.3408,19.4301,19.323,19.4301,36600.0
2011-07-06 10:05:00,32.64,32.64,32.54,32.55,17200.0,19.4361,19.4361,19.3765,19.3825,17200.0
2011-07-06 10:10:00,32.56,32.58,32.56,32.57,12200.0,19.3885,19.4004,19.3885,19.3944,12200.0
2011-07-06 10:15:00,32.58,32.59,32.53,32.54,19400.0,19.4004,19.4063,19.3706,19.3765,19400.0
2011-07-06 10:20:00,32.55,32.6,32.53,32.6,13100.0,19.3825,19.4123,19.3706,19.4123,13100.0
2011-07-06 10:25:00,32.6,32.64,32.59,32.64,12500.0,19.4123,19.4361,19.4063,19.4361,12500.0
2011-07-06 10:30:00,32.64,32.64,32.61,32.63,11800.0,19.4361,19.4361,19.4182,19.4301,11800.0
2011-07-06 10:35:00,32.63,32.66,32.61,32.65,21800.0,19.4301,19.448,19.4182,19.442,21800.0
2011-07-06 10:40:00,32.65,32.68,32.64,32.64,17000.0,19.442,19.4599,19.4361,19.4361,17000.0
2011-07-06 10:45:00,32.63,32.69,32.62,32.68,10100.0,19.4301,19.4659,19.4242,19.4599,10100.0
2011-07-06 10:50:00,32.68,32.74,32.68,32.71,18600.0,19.4599,19.4956,19.4599,19.4778,18600.0
2011-07-06 10:55:00,32.71,32.72,32.66,32.68,19700.0,19.4778,19.4837,19.448,19.4599,19700.0
2011-07-06 11:00:00,32.68,32.75,32.68,32.73,19900.0,19.4599,19.5016,19.4599,19.4897,19900.0
2011-07-06 11:05:00,32.73,32.81,32.73,32.78,33900.0,19.4897,19.5373,19.4897,19.5195,33900.0
2011-07-06 11:10:00,32.78,32.81,32.77,32.81,13200.0,19.5195,19.5373,19.5135,19.5373,13200.0
2011-07-06 11:15:00,32.8,32.81,32.76,32.76,13900.0,19.5314,19.5373,19.5075,19.5075,13900.0
2011-07-06 11:20:00,32.76,32.76,32.74,32.74,5500.0,19.5075,19.5075,19.4956,19.4956,5500.0
2011-07-06 11:25:00,32.73,32.77,32.72,32.75,12600.0,19.4897,19.5135,19.4837,19.5016,12600.0
2011-07-06 11:30:00,32.74,32.74,32.69,32.72,21300.0,19.4956,19.4956,19.4659,19.4837,21300.0
2011-07-06 11:35:00,32.71,32.77,32.71,32.77,18500.0,19.4778,19.5135,19.4778,19.5135,18500.0
2011-07-06 11:40:00,32.76,32.8,32.76,32.8,13500.0,19.5075,19.5314,19.5075,19.5314,13500.0
2011-07-06 11:45:00,32.78,32.79,32.73,32.74,11700.0,19.5195,19.5254,19.4897,19.4956,11700.0
2011-07-06 11:50:00,32.73,32.73,32.68,32.69,18900.0,19.4897,19.4897,19.4599,19.4659,18900.0
2011-07-06 11:55:00,32.69,32.73,32.68,32.7,10400.0,19.4659,19.4897,19.4599,19.4718,10400.0
2011-07-06 12:00:00,32.69,32.69,32.65,32.65,5200.0,19.4659,19.4659,19.442,19.442,5200.0
2011-07-06 12:05:00,32.65,32.66,32.65,32.66,4400.0,19.442,19.448,19.442,19.448,4400.0
2011-07-06 12:10:00,32.65,32.66,32.63,32.63,6700.0,19.442,19.448,19.4301,19.4301,6700.0
2011-07-06 12:15:00,32.63,32.64,32.62,32.63,3800.0,19.4301,19.4361,19.4242,19.4301,3800.0
2011-07-06 12:20:00,32.63,32.64,32.62,32.64,4800.0,19.4301,19.4361,19.4242,19.4361,4800.0
2011-07-06 12:25:00,32.63,32.66,32.63,32.66,9700.0,19.4301,19.448,19.4301,19.448,9700.0
2011-07-06 12:30:00,32.66,32.68,32.66,32.67,5900.0,19.448,19.4599,19.448,19.454,5900.0
2011-07-06 12:35:00,32.67,32.69,32.66,32.69,7700.0,19.454,19.4659,19.448,19.4659,7700.0
2011-07-06 12:40:00,32.69,32.69,32.67,32.68,8600.0,19.4659,19.4659,19.454,19.4599,8600.0
2011-07-06 12:45:00,32.69,32.69,32.68,32.69,2800.0,19.4659,19.4659,19.4599,19.4659,2800.0
2011-07-06 12:50:00,32.69,32.71,32.69,32.71,4300.0,19.4659,19.4778,19.4659,19.4778,4300.0
2011-07-06 12:55:00,32.7,32.72,32.7,32.71,7500.0,19.4718,19.4837,19.4718,19.4778,7500.0
2011-07-06 13:00:00,32.7,32.71,32.67,32.68,10800.0,19.4718,19.4778,19.454,19.4599,10800.0
2011-07-06 13:05:00,32.68,32.68,32.64,32.65,12000.0,19.4599,19.4599,19.4361,19.442,12000.0
2011-07-06 13:10:00,32.64,32.65,32.63,32.64,6100.0,19.4361,19.442,19.4301,19.4361,6100.0
2011-07-06 13:15:00,32.64,32.64,32.61,32.62,11200.0,19.4361,19.4361,19.4182,19.4242,11200.0
2011-07-06 13:20:00,32.61,32.62,32.57,32.58,10200.0,19.4182,19.4242,19.3944,19.4004,10200.0
2011-07-06 13:25:00,32.59,32.6,32.58,32.59,6500.0,19.4063,19.4123,19.4004,19.4063,6500.0
2011-07-06 13:30:00,32.59,32.59,32.58,32.58,6600.0,19.4063,19.4063,19.4004,19.4004,6600.0
2011-07-06 13:35:00,32.59,32.59,32.56,32.57,8000.0,19.4063,19.4063,19.3885,19.3944,8000.0
2011-07-06 13:40:00,32.56,32.6,32.56,32.59,6800.0,19.3885,19.4123,19.3885,19.4063,6800.0
2011-07-06 13:45:00,32.58,32.58,32.56,32.58,7300.0,19.4004,19.4004,19.3885,19.4004,7300.0
2011-07-06 13:50:00,32.57,32.59,32.57,32.59,9400.0,19.3944,19.4063,19.3944,19.4063,9400.0
2011-07-06 13:55:00,32.58,32.62,32.58,32.61,10300.0,19.4004,19.4242,19.4004,19.4182,10300.0
2011-07-06 14:00:00,32.61,32.62,32.6,32.61,7400.0,19.4182,19.4242,19.4123,19.4182,7400.0
2011-07-06 14:05:00,32.61,32.61,32.58,32.59,7800.0,19.4182,19.4182,19.4004,19.4063,7800.0
2011-07-06 14:10:00,32.59,32.62,32.59,32.59,10100.0,19.4063,19.4242,19.4063,19.4063,10100.0
2011-07-06 14:15:00,32.59,32.6,32.58,32.6,4800.0,19.4063,19.4123,19.4004,19.4123,4800.0
2011-07-06 14:20:00,32.6,32.6,32.57,32.57,15700.0,19.4123,19.4123,19.3944,19.3944,15700.0
2011-07-06 14:25:00,32.58,32.58,32.56,32.57,9100.0,19.4004,19.4004,19.3885,19.3944,9100.0
2011-07-06 14:30:00,32.57,32.58,32.56,32.56,11600.0,19.3944,19.4004,19.3885,19.3885,11600.0
2011-07-06 14:35:00,32.56,32.59,32.54,32.57,16300.0,19.3885,19.4063,19.3765,19.3944,16300.0
2011-07-06 14:40:00,32.58,32.59,32.57,32.58,8700.0,19.4004,19.4063,19.3944,19.4004,8700.0
2011-07-06 14:45:00,32.58,32.61,32.56,32.59,18400.0,19.4004,19.4182,19.3885,19.4063,18400.0
2011-07-06 14:50:00,32.58,32.61,32.57,32.59,17300.0,19.4004,19.4182,19.3944,19.4063,17300.0
2011-07-06 14:55:00,32.59,32.6,32.55,32.55,17300.0,19.4063,19.4123,19.3825,19.3825,17300.0
2011-07-06 15:00:00,32.56,32.59,32.55,32.59,18400.0,19.3885,19.4063,19.3825,19.4063,18400.0
2011-07-06 15:05:00,32.59,32.62,32.56,32.6,31600.0,19.4063,19.4242,19.3885,19.4123,31600.0
2011-07-06 15:10:00,32.6,32.61,32.56,32.56,17800.0,19.4123,19.4182,19.3885,19.3885,17800.0
2011-07-06 15:15:00,32.56,32.6,32.56,32.58,18600.0,19.3885,19.4123,19.3885,19.4004,18600.0
2011-07-06 15:20:00,32.59,32.63,32.58,32.63,24300.0,19.4063,19.4301,19.4004,19.4301,24300.0
2011-07-06 15:25:00,32.63,32.64,32.62,32.62,17100.0,19.4301,19.4361,19.4242,19.4242,17100.0
2011-07-06 15:30:00,32.62,32.63,32.59,32.59,15300.0,19.4242,19.4301,19.4063,19.4063,15300.0
2011-07-06 15:35:00,32.59,32.62,32.58,32.62,17700.0,19.4063,19.4242,19.4004,19.4242,17700.0
2011-07-06 15:40:00,32.61,32.62,32.59,32.62,46000.0,19.4182,19.4242,19.4063,19.4242,46000.0
2011-07-06 15:45:00,32.62,32.64,32.59,32.6,66400.0,19.4242,19.4361,19.4063,19.4123,66400.0
2011-07-06 15:50:00,32.6,32.64,32.6,32.62,31200.0,19.4123,19.4361,19.4123,19.4242,31200.0
2011-07-06 15:55:00,32.62,32.62,32.6,32.62,95900.0,19.4242,19.4242,19.4123,19.4242,95900.0
2011-07-07 09:30:00,32.76,32.85,32.7,32.7,32900.0,19.5075,19.5611,19.4718,19.4718,32900.0
2011-07-07 09:35:00,32.69,32.7,32.55,32.57,32300.0,19.4659,19.4718,19.3825,19.3944,32300.0
2011-07-07 09:40:00,32.57,32.58,32.52,32.56,21800.0,19.3944,19.4004,19.3646,19.3885,21800.0
2011-07-07 09:45:00,32.57,32.8,32.57,32.8,45700.0,19.3944,19.5314,19.3944,19.5314,45700.0
2011-07-07 09:50:00,32.8,32.8,32.66,32.71,74600.0,19.5314,19.5314,19.448,19.4778,74600.0
2011-07-07 09:55:00,32.72,32.72,32.66,32.67,7800.0,19.4837,19.4837,19.448,19.454,7800.0
2011-07-07 10:00:00,32.67,32.76,32.66,32.7,20300.0,19.454,19.5075,19.448,19.4718,20300.0
2011-07-07 10:05:00,32.69,32.73,32.68,32.7,9300.0,19.4659,19.4897,19.4599,19.4718,9300.0
2011-07-07 10:10:00,32.7,32.71,32.65,32.7,52300.0,19.4718,19.4778,19.442,19.4718,52300.0
2011-07-07 10:15:00,32.7,32.7,32.65,32.66,15800.0,19.4718,19.4718,19.442,19.448,15800.0
2011-07-07 10:20:00,32.65,32.67,32.62,32.63,21300.0,19.442,19.454,19.4242,19.4301,21300.0
2011-07-07 10:25:00,32.61,32.68,32.6,32.68,13300.0,19.4182,19.4599,19.4123,19.4599,13300.0
2011-07-07 10:30:00,32.68,32.76,32.68,32.76,14000.0,19.4599,19.5075,19.4599,19.5075,14000.0
2011-07-07 10:35:00,32.76,32.77,32.68,32.68,35100.0,19.5075,19.5135,19.4599,19.4599,35100.0
2011-07-07 10:40:00,32.68,32.69,32.59,32.65,98700.0,19.4599,19.4659,19.4063,19.442,98700.0
2011-07-07 10:45:00,32.66,32.69,32.61,32.62,30500.0,19.448,19.4659,19.4182,19.4242,30500.0
2011-07-07 10:50:00,32.62,32.66,32.61,32.61,13300.0,19.4242,19.448,19.4182,19.4182,13300.0
2011-07-07 10:55:00,32.61,32.7,32.61,32.64,22300.0,19.4182,19.4718,19.4182,19.4361,22300.0
2011-07-07 11:00:00,32.64,32.64,32.58,32.58,24600.0,19.4361,19.4361,19.4004,19.4004,24600.0
2011-07-07 11:05:00,32.58,32.6,32.58,32.58,13200.0,19.4004,19.4123,19.4004,19.4004,13200.0
2011-07-07 11:10:00,32.58,32.63,32.58,32.59,17900.0,19.4004,19.4301,19.4004,19.4063,17900.0
2011-07-07 11:15:00,32.59,32.6,32.56,32.57,11600.0,19.4063,19.4123,19.3885,19.3944,11600.0
2011-07-07 11:20:00,32.57,32.57,32.56,32.56,10800.0,19.3944,19.3944,19.3885,19.3885,10800.0
2011-07-07 11:25:00,32.56,32.57,32.56,32.57,14000.0,19.3885,19.3944,19.3885,19.3944,14000.0
2011-07-07 11:30:00,32.57,32.58,32.55,32.57,22900.0,19.3944,19.4004,19.3825,19.3944,22900.0
2011-07-07 11:35:00,32.57,32.57,32.55,32.56,11000.0,19.3944,19.3944,19.3825,19.3885,11000.0
2011-07-07 11:40:00,32.57,32.59,32.55,32.55,8900.0,19.3944,19.4063,19.3825,19.3825,8900.0
2011-07-07 11:45:00,32.55,32.56,32.55,32.55,12000.0,19.3825,19.3885,19.3825,19.3825,12000.0
2011-07-07 11:50:00,32.56,32.59,32.55,32.57,15100.0,19.3885,19.4063,19.3825,19.3944,15100.0
2011-07-07 11:55:00,32.57,32.59,32.56,32.56,9500.0,19.3944,19.4063,19.3885,19.3885,9500.0
2011-07-07 12:00:00,32.57,32.57,32.54,32.54,12200.0,19.3944,19.3944,19.3765,19.3765,12200.0
2011-07-07 12:05:00,32.54,32.57,32.54,32.57,15200.0,19.3765,19.3944,19.3765,19.3944,15200.0
2011-07-07 12:10:00,32.58,32.6,32.57,32.58,7600.0,19.4004,19.4123,19.3944,19.4004,7600.0
2011-07-07 12:15:00,32.58,32.59,32.57,32.57,7200.0,19.4004,19.4063,19.3944,19.3944,7200.0
2011-07-07 12:20:00,32.57,32.63,32.57,32.6,25700.0,19.3944,19.4301,19.3944,19.4123,25700.0
2011-07-07 12:25:00,32.61,32.61,32.56,32.56,13300.0,19.4182,19.4182,19.3885,19.3885,13300.0
2011-07-07 12:30:00,32.57,32.58,32.56,32.56,11000.0,19.3944,19.4004,19.3885,19.3885,11000.0
2011-07-07 12:35:00,32.57,32.58,32.56,32.57,17400.0,19.3944,19.4004,19.3885,19.3944,17400.0
2011-07-07 12:40:00,32.57,32.6,32.57,32.59,7600.0,19.3944,19.4123,19.3944,19.4063,7600.0
2011-07-07 12:45:00,32.59,32.6,32.56,32.56,10100.0,19.4063,19.4123,19.3885,19.3885,10100.0
2011-07-07 12:50:00,32.56,32.57,32.56,32.56,9400.0,19.3885,19.3944,19.3885,19.3885,9400.0
2011-07-07 12:55:00,32.56,32.57,32.54,32.55,19000.0,19.3885,19.3944,19.3765,19.3825,19000.0
2011-07-07 13:00:00,32.56,32.56,32.54,32.54,21600.0,19.3885,19.3885,19.3765,19.3765,21600.0
2011-07-07 13:05:00,32.54,32.58,32.54,32.57,16500.0,19.3765,19.4004,19.3765,19.3944,16500.0
2011-07-07 13:10:00,32.57,32.57,32.54,32.56,16300.0,19.3944,19.3944,19.3765,19.3885,16300.0
2011-07-07 13:15:00,32.56,32.57,32.55,32.57,4100.0,19.3885,19.3944,19.3825,19.3944,4100.0
2011-07-07 13:20:00,32.57,32.58,32.55,32.57,10900.0,19.3944,19.4004,19.3825,19.3944,10900.0
2011-07-07 13:25:00,32.57,32.58,32.55,32.55,6000.0,19.3944,19.4004,19.3825,19.3825,6000.0
2011-07-07 13:30:00,32.56,32.6,32.55,32.6,26500.0,19.3885,19.4123,19.3825,19.4123,26500.0
2011-07-07 13:35:00,32.6,32.63,32.6,32.61,40700.0,19.4123,19.4301,19.4123,19.4182,40700.0
2011-07-07 13:40:00,32.61,32.63,32.61,32.62,7400.0,19.4182,19.4301,19.4182,19.4242,7400.0
2011-07-07 13:45:00,32.62,32.65,32.62,32.63,13900.0,19.4242,19.442,19.4242,19.4301,13900.0
2011-07-07 13:50:00,32.63,32.66,32.63,32.63,11500.0,19.4301,19.448,19.4301,19.4301,11500.0
2011-07-07 13:55:00,32.63,32.64,32.63,32.63,8200.0,19.4301,19.4361,19.4301,19.4301,8200.0
2011-07-07 14:00:00,32.64,32.66,32.63,32.66,14300.0,19.4361,19.448,19.4301,19.448,14300.0
2011-07-07 14:05:00,32.66,32.67,32.65,32.66,8600.0,19.448,19.454,19.442,19.448,8600.0
2011-07-07 14:10:00,32.67,32.68,32.66,32.66,11400.0,19.454,19.4599,19.448,19.448,11400.0
2011-07-07 14:15:00,32.66,32.68,32.64,32.68,17800.0,19.448,19.4599,19.4361,19.4599,17800.0
2011-07-07 14:20:00,32.68,32.71,32.67,32.7,16300.0,19.4599,19.4778,19.454,19.4718,16300.0
2011-07-07 14:25:00,32.7,32.74,32.69,32.71,26200.0,19.4718,19.4956,19.4659,19.4778,26200.0
2011-07-07 14:30:00,32.72,32.76,32.72,32.75,22300.0,19.4837,19.5075,19.4837,19.5016,22300.0
2011-07-07 14:35:00,32.75,32.75,32.73,32.73,10900.0,19.5016,19.5016,19.4897,19.4897,10900.0
2011-07-07 14:40:00,32.74,32.76,32.73,32.76,10800.0,19.4956,19.5075,19.4897,19.5075,10800.0
2011-07-07 14:45:00,32.76,32.78,32.75,32.75,22400.0,19.5075,19.5195,19.5016,19.5016,22400.0
2011-07-07 14:50:00,32.75,32.79,32.74,32.78,18300.0,19.5016,19.5254,19.4956,19.5195,18300.0
2011-07-07 14:55:00,32.79,32.79,32.76,32.77,19500.0,19.5254,19.5254,19.5075,19.5135,19500.0
2011-07-07 15:00:00,32.77,32.77,32.76,32.77,11700.0,19.5135,19.5135,19.5075,19.5135,11700.0
2011-07-07 15:05:00,32.77,32.78,32.76,32.78,33500.0,19.5135,19.5195,19.5075,19.5195,33500.0
2011-07-07 15:10:00,32.78,32.81,32.77,32.81,38500.0,19.5195,19.5373,19.5135,19.5373,38500.0
2011-07-07 15:15:00,32.81,32.82,32.8,32.81,15600.0,19.5373,19.5433,19.5314,19.5373,15600.0
2011-07-07 15:20:00,32.81,32.83,32.81,32.81,16000.0,19.5373,19.5492,19.5373,19.5373,16000.0
2011-07-07 15:25:00,32.81,32.84,32.8,32.81,54900.0,19.5373,19.5552,19.5314,19.5373,54900.0
2011-07-07 15:30:00,32.82,32.83,32.81,32.81,47500.0,19.5433,19.5492,19.5373,19.5373,47500.0
2011-07-07 15:35:00,32.81,32.84,32.81,32.82,48500.0,19.5373,19.5552,19.5373,19.5433,48500.0
2011-07-07 15:40:00,32.82,32.86,32.81,32.82,87000.0,19.5433,19.5671,19.5373,19.5433,87000.0
2011-07-07 15:45:00,32.82,32.83,32.8,32.81,31100.0,19.5433,19.5492,19.5314,19.5373,31100.0
2011-07-07 15:50:00,32.81,32.85,32.8,32.85,86700.0,19.5373,19.5611,19.5314,19.5611,86700.0
2011-07-07 15:55:00,32.84,32.85,32.83,32.84,88300.0,19.5552,19.5611,19.5492,19.5552,88300.0
2011-07-08 09:30:00,32.61,32.66,32.58,32.62,33600.0,19.4182,19.448,19.4004,19.4242,33600.0
2011-07-08 09:35:00,32.65,32.65,32.55,32.55,33200.0,19.442,19.442,19.3825,19.3825,33200.0
2011-07-08 09:40:00,32.55,32.61,32.55,32.56,71200.0,19.3825,19.4182,19.3825,19.3885,71200.0
2011-07-08 09:45:00,32.55,32.56,32.49,32.51,23900.0,19.3825,19.3885,19.3468,19.3587,23900.0
2011-07-08 09:50:00,32.52,32.55,32.47,32.49,13100.0,19.3646,19.3825,19.3349,19.3468,13100.0
2011-07-08 09:55:00,32.49,32.49,32.46,32.46,19500.0,19.3468,19.3468,19.3289,19.3289,19500.0
2011-07-08 10:00:00,32.46,32.5,32.42,32.49,27400.0,19.3289,19.3527,19.3051,19.3468,27400.0
2011-07-08 10:05:00,32.49,32.53,32.47,32.5,18200.0,19.3468,19.3706,19.3349,19.3527,18200.0
2011-07-08 10:10:00,32.48,32.54,32.47,32.54,21500.0,19.3408,19.3765,19.3349,19.3765,21500.0
2011-07-08 10:15:00,32.55,32.57,32.47,32.47,17500.0,19.3825,19.3944,19.3349,19.3349,17500.0
2011-07-08 10:20:00,32.47,32.49,32.46,32.47,17200.0,19.3349,19.3468,19.3289,19.3349,17200.0
2011-07-08 10:25:00,32.46,32.54,32.44,32.54,14500.0,19.3289,19.3765,19.317,19.3765,14500.0
2011-07-08 10:30:00,32.53,32.55,32.49,32.5,16900.0,19.3706,19.3825,19.3468,19.3527,16900.0
2011-07-08 10:35:00,32.5,32.52,32.47,32.48,13600.0,19.3527,19.3646,19.3349,19.3408,13600.0
2011-07-08 10:40:00,32.48,32.49,32.42,32.44,12000.0,19.3408,19.3468,19.3051,19.317,12000.0
2011-07-08 10:45:00,32.44,32.45,32.42,32.42,14100.0,19.317,19.323,19.3051,19.3051,14100.0
2011-07-08 10:50:00,32.43,32.43,32.39,32.4,10600.0,19.311,19.311,19.2872,19.2932,10600.0
2011-07-08 10:55:00,32.4,32.4,32.38,32.38,5500.0,19.2932,19.2932,19.2813,19.2813,5500.0
2011-07-08 11:00:00,32.38,32.44,32.38,32.42,20400.0,19.2813,19.317,19.2813,19.3051,20400.0
2011-07-08 11:05:00,32.41,32.42,32.39,32.39,7100.0,19.2991,19.3051,19.2872,19.2872,7100.0
2011-07-08 11:10:00,32.39,32.39,32.34,32.36,16300.0,19.2872,19.2872,19.2575,19.2694,16300.0
2011-07-08 11:15:00,32.36,32.44,32.35,32.44,15100.0,19.2694,19.317,19.2634,19.317,15100.0
2011-07-08 11:20:00,32.43,32.52,32.43,32.52,19100.0,19.311,19.3646,19.311,19.3646,19100.0
2011-07-08 11:25:00,32.52,32.55,32.51,32.55,19700.0,19.3646,19.3825,19.3587,19.3825,19700.0
2011-07-08 11:30:00,32.55,32.56,32.51,32.52,19400.0,19.3825,19.3885,19.3587,19.3646,19400.0
2011-07-08 11:35:00,32.53,32.59,32.53,32.54,25900.0,19.3706,19.4063,19.3706,19.3765,25900.0
2011-07-08 11:40:00,32.54,32.61,32.53,32.61,16200.0,19.3765,19.4182,19.3706,19.4182,16200.0
2011-07-08 11:45:00,32.61,32.62,32.58,32.61,11900.0,19.4182,19.4242,19.4004,19.4182,11900.0
2011-07-08 11:50:00,32.61,32.61,32.56,32.57,4500.0,19.4182,19.4182,19.3885,19.3944,4500.0
2011-07-08 11:55:00,32.58,32.58,32.55,32.55,6500.0,19.4004,19.4004,19.3825,19.3825,6500.0
2011-07-08 12:00:00,32.56,32.56,32.52,32.52,4000.0,19.3885,19.3885,19.3646,19.3646,4000.0
2011-07-08 12:05:00,32.52,32.52,32.5,32.51,8500.0,19.3646,19.3646,19.3527,19.3587,8500.0
2011-07-08 12:10:00,32.51,32.51,32.5,32.51,4000.0,19.3587,19.3587,19.3527,19.3587,4000.0
2011-07-08 12:15:00,32.51,32.52,32.5,32.51,5000.0,19.3587,19.3646,19.3527,19.3587,5000.0
2011-07-08 12:20:00,32.51,32.51,32.45,32.45,10800.0,19.3587,19.3587,19.323,19.323,10800.0
2011-07-08 12:25:00,32.46,32.46,32.43,32.43,1800.0,19.3289,19.3289,19.311,19.311,1800.0
2011-07-08 12:30:00,32.44,32.44,32.4,32.4,9800.0,19.317,19.317,19.2932,19.2932,9800.0
2011-07-08 12:35:00,32.41,32.41,32.4,32.4,8100.0,19.2991,19.2991,19.2932,19.2932,8100.0
2011-07-08 12:40:00,32.4,32.41,32.39,32.39,11200.0,19.2932,19.2991,19.2872,19.2872,11200.0
2011-07-08 12:45:00,32.39,32.41,32.39,32.41,6300.0,19.2872,19.2991,19.2872,19.2991,6300.0
2011-07-08 12:50:00,32.41,32.41,32.39,32.4,5800.0,19.2991,19.2991,19.2872,19.2932,5800.0
2011-07-08 12:55:00,32.39,32.41,32.39,32.4,4100.0,19.2872,19.2991,19.2872,19.2932,4100.0
2011-07-08 13:00:00,32.41,32.42,32.4,32.41,8400.0,19.2991,19.3051,19.2932,19.2991,8400.0
2011-07-08 13:05:00,32.41,32.42,32.41,32.42,6900.0,19.2991,19.3051,19.2991,19.3051,6900.0
2011-07-08 13:10:00,32.42,32.42,32.38,32.38,6600.0,19.3051,19.3051,19.2813,19.2813,6600.0
2011-07-08 13:15:00,32.38,32.38,32.36,32.36,6900.0,19.2813,19.2813,19.2694,19.2694,6900.0
2011-07-08 13:20:00,32.36,32.38,32.36,32.37,6800.0,19.2694,19.2813,19.2694,19.2753,6800.0
2011-07-08 13:25:00,32.36,32.38,32.35,32.38,13900.0,19.2694,19.2813,19.2634,19.2813,13900.0
2011-07-08 13:30:00,32.39,32.41,32.38,32.4,8300.0,19.2872,19.2991,19.2813,19.2932,8300.0
2011-07-08 13:35:00,32.4,32.42,32.39,32.42,10900.0,19.2932,19.3051,19.2872,19.3051,10900.0
2011-07-08 13:40:00,32.43,32.44,32.4,32.4,9800.0,19.311,19.317,19.2932,19.2932,9800.0
2011-07-08 13:45:00,32.4,32.4,32.37,32.37,5900.0,19.2932,19.2932,19.2753,19.2753,5900.0
2011-07-08 13:50:00,32.38,32.39,32.36,32.39,8400.0,19.2813,19.2872,19.2694,19.2872,8400.0
2011-07-08 13:55:00,32.4,32.43,32.39,32.43,16000.0,19.2932,19.311,19.2872,19.311,16000.0
2011-07-08 14:00:00,32.43,32.45,32.43,32.44,14300.0,19.311,19.323,19.311,19.317,14300.0
2011-07-08 14:05:00,32.44,32.46,32.44,32.46,13900.0,19.317,19.3289,19.317,19.3289,13900.0
2011-07-08 14:10:00,32.47,32.48,32.46,32.46,10800.0,19.3349,19.3408,19.3289,19.3289,10800.0
2011-07-08 14:15:00,32.46,32.46,32.4,32.44,29300.0,19.3289,19.3289,19.2932,19.317,29300.0
2011-07-08 14:20:00,32.44,32.45,32.41,32.45,13600.0,19.317,19.323,19.2991,19.323,13600.0
2011-07-08 14:25:00,32.45,32.45,32.44,32.45,6100.0,19.323,19.323,19.317,19.323,6100.0
2011-07-08 14:30:00,32.45,32.5,32.45,32.5,23000.0,19.323,19.3527,19.323,19.3527,23000.0
2011-07-08 14:35:00,32.49,32.5,32.45,32.45,44500.0,19.3468,19.3527,19.323,19.323,44500.0
2011-07-08 14:40:00,32.45,32.46,32.43,32.44,25700.0,19.323,19.3289,19.311,19.317,25700.0
2011-07-08 14:45:00,32.43,32.45,32.43,32.45,14300.0,19.311,19.323,19.311,19.323,14300.0
2011-07-08 14:50:00,32.45,32.45,32.44,32.44,6000.0,19.323,19.323,19.317,19.317,6000.0
2011-07-08 14:55:00,32.44,32.45,32.43,32.44,14400.0,19.317,19.323,19.311,19.317,14400.0
2011-07-08 15:00:00,32.44,32.49,32.44,32.48,28900.0,19.317,19.3468,19.317,19.3408,28900.0
2011-07-08 15:05:00,32.48,32.49,32.45,32.48,21600.0,19.3408,19.3468,19.323,19.3408,21600.0
2011-07-08 15:10:00,32.49,32.5,32.47,32.5,12000.0,19.3468,19.3527,19.3349,19.3527,12000.0
2011-07-08 15:15:00,32.5,32.5,32.48,32.49,11100.0,19.3527,19.3527,19.3408,19.3468,11100.0
2011-07-08 15:20:00,32.48,32.49,32.48,32.49,7400.0,19.3408,19.3468,19.3408,19.3468,7400.0
2011-07-08 15:25:00,32.49,32.49,32.48,32.48,6300.0,19.3468,19.3468,19.3408,19.3408,6300.0
2011-07-08 15:30:00,32.48,32.52,32.47,32.52,19100.0,19.3408,19.3646,19.3349,19.3646,19100.0
2011-07-08 15:35:00,32.52,32.55,32.51,32.53,17500.0,19.3646,19.3825,19.3587,19.3706,17500.0
2011-07-08 15:40:00,32.54,32.55,32.52,32.55,15400.0,19.3765,19.3825,19.3646,19.3825,15400.0
2011-07-08 15:45:00,32.54,32.55,32.52,32.54,29800.0,19.3765,19.3825,19.3646,19.3765,29800.0
2011-07-08 15:50:00,32.54,32.58,32.53,32.58,26300.0,19.3765,19.4004,19.3706,19.4004,26300.0
2011-07-08 15:55:00,32.57,32.58,32.54,32.55,52000.0,19.3944,19.4004,19.3765,19.3825,52000.0
2011-07-11 09:30:00,32.18,32.2,32.08,32.13,57900.0,19.1622,19.1741,19.1026,19.1324,57900.0
2011-07-11 09:35:00,32.15,32.18,32.07,32.17,25500.0,19.1443,19.1622,19.0967,19.1562,25500.0
2011-07-11 09:40:00,32.16,32.16,32.05,32.05,18700.0,19.1503,19.1503,19.0848,19.0848,18700.0
2011-07-11 09:45:00,32.05,32.06,31.92,31.92,41200.0,19.0848,19.0907,19.0074,19.0074,41200.0
2011-07-11 09:50:00,31.92,31.99,31.88,31.94,37800.0,19.0074,19.049,18.9835,19.0193,37800.0
2011-07-11 09:55:00,31.93,32.02,31.93,31.97,21400.0,19.0133,19.0669,19.0133,19.0371,21400.0
2011-07-11 10:00:00,31.97,31.99,31.95,31.95,10400.0,19.0371,19.049,19.0252,19.0252,10400.0
2011-07-11 10:05:00,31.95,31.97,31.93,31.94,20200.0,19.0252,19.0371,19.0133,19.0193,20200.0
2011-07-11 10:10:00,31.94,32.03,31.93,32.0,19900.0,19.0193,19.0729,19.0133,19.055,19900.0
2011-07-11 10:15:00,31.99,32.06,31.98,32.0,20800.0,19.049,19.0907,19.0431,19.055,20800.0
2011-07-11 10:20:00,32.01,32.03,31.97,32.03,18100.0,19.0609,19.0729,19.0371,19.0729,18100.0
2011-07-11 10:25:00,32.03,32.04,31.97,31.99,30800.0,19.0729,19.0788,19.0371,19.049,30800.0
2011-07-11 10:30:00,31.98,32.02,31.97,32.0,18400.0,19.0431,19.0669,19.0371,19.055,18400.0
2011-07-11 10:35:00,32.0,32.04,31.97,32.02,14000.0,19.055,19.0788,19.0371,19.0669,14000.0
2011-07-11 10:40:00,32.01,32.12,32.01,32.11,17800.0,19.0609,19.1264,19.0609,19.1205,17800.0
2011-07-11 10:45:00,32.12,32.14,32.06,32.06,36100.0,19.1264,19.1384,19.0907,19.0907,36100.0
2011-07-11 10:50:00,32.05,32.11,32.05,32.06,14200.0,19.0848,19.1205,19.0848,19.0907,14200.0
2011-07-11 10:55:00,32.05,32.09,32.03,32.08,16000.0,19.0848,19.1086,19.0729,19.1026,16000.0
2011-07-11 11:00:00,32.08,32.14,32.04,32.08,26900.0,19.1026,19.1384,19.0788,19.1026,26900.0
2011-07-11 11:05:00,32.09,32.15,32.09,32.09,18700.0,19.1086,19.1443,19.1086,19.1086,18700.0
2011-07-11 11:10:00,32.1,32.1,32.07,32.1,13100.0,19.1145,19.1145,19.0967,19.1145,13100.0
2011-07-11 11:15:00,32.11,32.15,32.11,32.13,7700.0,19.1205,19.1443,19.1205,19.1324,7700.0
2011-07-11 11:20:00,32.13,32.19,32.09,32.1,13700.0,19.1324,19.1681,19.1086,19.1145,13700.0
2011-07-11 11:25:00,32.1,32.16,32.05,32.14,22400.0,19.1145,19.1503,19.0848,19.1384,22400.0
2011-07-11 11:30:00,32.14,32.19,32.14,32.15,14500.0,19.1384,19.1681,19.1384,19.1443,14500.0
2011-07-11 11:35:00,32.14,32.19,32.12,32.16,18900.0,19.1384,19.1681,19.1264,19.1503,18900.0
2011-07-11 11:40:00,32.15,32.16,32.09,32.09,12300.0,19.1443,19.1503,19.1086,19.1086,12300.0
2011-07-11 11:45:00,32.09,32.12,32.07,32.12,15900.0,19.1086,19.1264,19.0967,19.1264,15900.0
2011-07-11 11:50:00,32.1,32.14,32.1,32.14,6000.0,19.1145,19.1384,19.1145,19.1384,6000.0
2011-07-11 11:55:00,32.14,32.15,32.04,32.06,22300.0,19.1384,19.1443,19.0788,19.0907,22300.0
2011-07-11 12:00:00,32.06,32.07,32.05,32.07,9600.0,19.0907,19.0967,19.0848,19.0967,9600.0
2011-07-11 12:05:00,32.08,32.08,32.04,32.06,6100.0,19.1026,19.1026,19.0788,19.0907,6100.0
2011-07-11 12:10:00,32.05,32.08,32.05,32.08,7400.0,19.0848,19.1026,19.0848,19.1026,7400.0
2011-07-11 12:15:00,32.07,32.13,32.06,32.1,9700.0,19.0967,19.1324,19.0907,19.1145,9700.0
2011-07-11 12:20:00,32.1,32.11,32.08,32.08,3500.0,19.1145,19.1205,19.1026,19.1026,3500.0
2011-07-11 12:25:00,32.09,32.15,32.09,32.11,9400.0,19.1086,19.1443,19.1086,19.1205,9400.0
2011-07-11 12:30:00,32.12,32.12,32.07,32.07,5700.0,19.1264,19.1264,19.0967,19.0967,5700.0
2011-07-11 12:35:00,32.08,32.08,32.06,32.07,9400.0,19.1026,19.1026,19.0907,19.0967,9400.0
2011-07-11 12:40:00,32.08,32.1,32.07,32.09,3400.0,19.1026,19.1145,19.0967,19.1086,3400.0
2011-07-11 12:45:00,32.1,32.1,32.03,32.03,6600.0,19.1145,19.1145,19.0729,19.0729,6600.0
2011-07-11 12:50:00,32.03,32.06,32.03,32.06,3500.0,19.0729,19.0907,19.0729,19.0907,3500.0
2011-07-11 12:55:00,32.07,32.08,32.05,32.05,3200.0,19.0967,19.1026,19.0848,19.0848,3200.0
2011-07-11 13:00:00,32.05,32.12,32.05,32.12,9700.0,19.0848,19.1264,19.0848,19.1264,9700.0
2011-07-11 13:05:00,32.11,32.11,32.07,32.07,6300.0,19.1205,19.1205,19.0967,19.0967,6300.0
2011-07-11 13:10:00,32.07,32.07,32.06,32.07,4200.0,19.0967,19.0967,19.0907,19.0967,4200.0
2011-07-11 13:15:00,32.07,32.07,32.01,32.01,14400.0,19.0967,19.0967,19.0609,19.0609,14400.0
2011-07-11 13:20:00,32.01,32.04,32.01,32.01,17500.0,19.0609,19.0788,19.0609,19.0609,17500.0
2011-07-11 13:25:00,32.02,32.05,32.0,32.05,28800.0,19.0669,19.0848,19.055,19.0848,28800.0
2011-07-11 13:30:00,32.05,32.05,32.02,32.02,10400.0,19.0848,19.0848,19.0669,19.0669,10400.0
2011-07-11 13:35:00,32.01,32.03,32.01,32.03,10600.0,19.0609,19.0729,19.0609,19.0729,10600.0
2011-07-11 13:40:00,32.03,32.04,32.0,32.04,8400.0,19.0729,19.0788,19.055,19.0788,8400.0
2011-07-11 13:45:00,32.04,32.07,32.04,32.06,7300.0,19.0788,19.0967,19.0788,19.0907,7300.0
2011-07-11 13:50:00,32.06,32.08,32.05,32.07,5300.0,19.0907,19.1026,19.0848,19.0967,5300.0
2011-07-11 13:55:00,32.07,32.07,32.05,32.06,8900.0,19.0967,19.0967,19.0848,19.0907,8900.0
2011-07-11 14:00:00,32.07,32.09,32.07,32.09,6000.0,19.0967,19.1086,19.0967,19.1086,6000.0
2011-07-11 14:05:00,32.08,32.09,32.08,32.09,3400.0,19.1026,19.1086,19.1026,19.1086,3400.0
2011-07-11 14:10:00,32.09,32.1,32.07,32.07,5900.0,19.1086,19.1145,19.0967,19.0967,5900.0
2011-07-11 14:15:00,32.07,32.08,32.05,32.05,7100.0,19.0967,19.1026,19.0848,19.0848,7100.0
2011-07-11 14:20:00,32.06,32.06,32.02,32.02,6600.0,19.0907,19.0907,19.0669,19.0669,6600.0
2011-07-11 14:25:00,32.02,32.06,32.02,32.06,12500.0,19.0669,19.0907,19.0669,19.0907,12500.0
2011-07-11 14:30:00,32.06,32.07,32.01,32.05,18000.0,19.0907,19.0967,19.0609,19.0848,18000.0
2011-07-11 14:35:00,32.05,32.07,32.03,32.07,16000.0,19.0848,19.0967,19.0729,19.0967,16000.0
2011-07-11 14:40:00,32.07,32.1,32.06,32.1,7700.0,19.0967,19.1145,19.0907,19.1145,7700.0
2011-07-11 14:45:00,32.09,32.1,32.07,32.07,8400.0,19.1086,19.1145,19.0967,19.0967,8400.0
2011-07-11 14:50:00,32.07,32.09,32.03,32.07,25900.0,19.0967,19.1086,19.0729,19.0967,25900.0
2011-07-11 14:55:00,32.06,32.08,32.06,32.07,7000.0,19.0907,19.1026,19.0907,19.0967,7000.0
2011-07-11 15:00:00,32.07,32.09,32.07,32.08,10100.0,19.0967,19.1086,19.0967,19.1026,10100.0
2011-07-11 15:05:00,32.07,32.08,32.01,32.02,21500.0,19.0967,19.1026,19.0609,19.0669,21500.0
2011-07-11 15:10:00,32.02,32.04,32.02,32.04,13600.0,19.0669,19.0788,19.0669,19.0788,13600.0
2011-07-11 15:15:00,32.03,32.05,32.01,32.02,20400.0,19.0729,19.0848,19.0609,19.0669,20400.0
2011-07-11 15:20:00,32.01,32.05,32.01,32.02,33300.0,19.0609,19.0848,19.0609,19.0669,33300.0
2011-07-11 15:25:00,32.02,32.05,32.0,32.05,25900.0,19.0669,19.0848,19.055,19.0848,25900.0
2011-07-11 15:30:00,32.05,32.07,32.01,32.02,25400.0,19.0848,19.0967,19.0609,19.0669,25400.0
2011-07-11 15:35:00,32.03,32.03,32.0,32.01,29200.0,19.0729,19.0729,19.055,19.0609,29200.0
2011-07-11 15:40:00,32.01,32.04,32.0,32.02,33900.0,19.0609,19.0788,19.055,19.0669,33900.0
2011-07-11 15:45:00,32.02,32.03,31.99,32.01,38100.0,19.0669,19.0729,19.049,19.0609,38100.0
2011-07-11 15:50:00,32.01,32.02,32.0,32.01,83600.0,19.0609,19.0669,19.055,19.0609,83600.0
2011-07-11 15:55:00,32.01,32.06,32.01,32.05,70400.0,19.0609,19.0907,19.0609,19.0848,70400.0
2011-07-12 09:30:00,31.96,32.1,31.93,32.09,50600.0,19.0312,19.1145,19.0133,19.1086,50600.0
2011-07-12 09:35:00,32.09,32.22,32.09,32.22,19000.0,19.1086,19.186,19.1086,19.186,19000.0
2011-07-12 09:40:00,32.22,32.24,31.88,31.89,47900.0,19.186,19.1979,18.9835,18.9895,47900.0
2011-07-12 09:45:00,31.89,32.05,31.89,31.97,50500.0,18.9895,19.0848,18.9895,19.0371,50500.0
2011-07-12 09:50:00,31.98,32.12,31.98,32.05,36400.0,19.0431,19.1264,19.0431,19.0848,36400.0
2011-07-12 09:55:00,32.03,32.15,32.03,32.12,24900.0,19.0729,19.1443,19.0729,19.1264,24900.0
2011-07-12 10:00:00,32.12,32.12,32.02,32.02,44300.0,19.1264,19.1264,19.0669,19.0669,44300.0
2011-07-12 10:05:00,32.02,32.02,31.92,31.96,42300.0,19.0669,19.0669,19.0074,19.0312,42300.0
2011-07-12 10:10:00,31.95,31.98,31.9,31.98,28600.0,19.0252,19.0431,18.9954,19.0431,28600.0
2011-07-12 10:15:00,31.99,32.03,31.98,31.98,24300.0,19.049,19.0729,19.0431,19.0431,24300.0
2011-07-12 10:20:00,31.98,32.02,31.97,31.97,20600.0,19.0431,19.0669,19.0371,19.0371,20600.0
2011-07-12 10:25:00,31.96,32.0,31.94,32.0,26800.0,19.0312,19.055,19.0193,19.055,26800.0
2011-07-12 10:30:00,31.99,32.01,31.94,32.01,31200.0,19.049,19.0609,19.0193,19.0609,31200.0
2011-07-12 10:35:00,32.02,32.03,31.9,31.9,30600.0,19.0669,19.0729,18.9954,18.9954,30600.0
2011-07-12 10:40:00,31.91,31.99,31.91,31.99,29800.0,19.0014,19.049,19.0014,19.049,29800.0
2011-07-12 10:45:00,32.0,32.02,31.96,31.97,16500.0,19.055,19.0669,19.0312,19.0371,16500.0
2011-07-12 10:50:00,31.97,31.99,31.89,31.94,36100.0,19.0371,19.049,18.9895,19.0193,36100.0
2011-07-12 10:55:00,31.95,32.04,31.92,32.04,29500.0,19.0252,19.0788,19.0074,19.0788,29500.0
2011-07-12 11:00:00,32.05,32.05,31.96,31.96,44200.0,19.0848,19.0848,19.0312,19.0312,44200.0
2011-07-12 11:05:00,31.96,32.01,31.93,31.94,21200.0,19.0312,19.0609,19.0133,19.0193,21200.0
2011-07-12 11:10:00,31.94,32.0,31.94,31.94,23200.0,19.0193,19.055,19.0193,19.0193,23200.0
2011-07-12 11:15:00,31.94,31.95,31.93,31.93,11700.0,19.0193,19.0252,19.0133,19.0133,11700.0
2011-07-12 11:20:00,31.94,32.04,31.94,32.04,20500.0,19.0193,19.0788,19.0193,19.0788,20500.0
2011-07-12 11:25:00,32.03,32.04,31.98,31.98,16600.0,19.0729,19.0788,19.0431,19.0431,16600.0
2011-07-12 11:30:00,31.98,32.06,31.98,32.05,15200.0,19.0431,19.0907,19.0431,19.0848,15200.0
2011-07-12 11:35:00,32.06,32.07,32.0,32.01,12100.0,19.0907,19.0967,19.055,19.0609,12100.0
2011-07-12 11:40:00,32.01,32.09,31.99,32.09,35900.0,19.0609,19.1086,19.049,19.1086,35900.0
2011-07-12 11:45:00,32.09,32.1,32.07,32.08,14600.0,19.1086,19.1145,19.0967,19.1026,14600.0
2011-07-12 11:50:00,32.07,32.08,32.06,32.06,11400.0,19.0967,19.1026,19.0907,19.0907,11400.0
2011-07-12 11:55:00,32.07,32.12,32.06,32.07,24700.0,19.0967,19.1264,19.0907,19.0967,24700.0
2011-07-12 12:00:00,32.08,32.13,32.08,32.13,20600.0,19.1026,19.1324,19.1026,19.1324,20600.0
2011-07-12 12:05:00,32.14,32.19,32.13,32.19,18000.0,19.1384,19.1681,19.1324,19.1681,18000.0
2011-07-12 12:10:00,32.18,32.2,32.18,32.18,18100.0,19.1622,19.1741,19.1622,19.1622,18100.0
2011-07-12 12:15:00,32.19,32.19,32.13,32.13,13200.0,19.1681,19.1681,19.1324,19.1324,13200.0
2011-07-12 12:20:00,32.13,32.15,32.13,32.15,5900.0,19.1324,19.1443,19.1324,19.1443,5900.0
2011-07-12 12:25:00,32.15,32.18,32.15,32.18,11800.0,19.1443,19.1622,19.1443,19.1622,11800.0
2011-07-12 12:30:00,32.18,32.2,32.18,32.19,7700.0,19.1622,19.1741,19.1622,19.1681,7700.0
2011-07-12 12:35:00,32.19,32.21,32.17,32.18,18500.0,19.1681,19.18,19.1562,19.1622,18500.0
2011-07-12 12:40:00,32.17,32.19,32.17,32.19,7700.0,19.1562,19.1681,19.1562,19.1681,7700.0
2011-07-12 12:45:00,32.19,32.21,32.18,32.19,8200.0,19.1681,19.18,19.1622,19.1681,8200.0
2011-07-12 12:50:00,32.19,32.25,32.19,32.24,14500.0,19.1681,19.2039,19.1681,19.1979,14500.0
2011-07-12 12:55:00,32.23,32.25,32.21,32.21,15900.0,19.1919,19.2039,19.18,19.18,15900.0
2011-07-12 13:00:00,32.21,32.23,32.21,32.22,12300.0,19.18,19.1919,19.18,19.186,12300.0
2011-07-12 13:05:00,32.22,32.23,32.2,32.21,15100.0,19.186,19.1919,19.1741,19.18,15100.0
2011-07-12 13:10:00,32.22,32.23,32.18,32.18,23800.0,19.186,19.1919,19.1622,19.1622,23800.0
2011-07-12 13:15:00,32.18,32.19,32.09,32.12,35400.0,19.1622,19.1681,19.1086,19.1264,35400.0
2011-07-12 13:20:00,32.12,32.14,32.11,32.12,30100.0,19.1264,19.1384,19.1205,19.1264,30100.0
2011-07-12 13:25:00,32.13,32.14,32.12,32.12,9900.0,19.1324,19.1384,19.1264,19.1264,9900.0
2011-07-12 13:30:00,32.13,32.13,32.08,32.1,21200.0,19.1324,19.1324,19.1026,19.1145,21200.0
2011-07-12 13:35:00,32.1,32.11,32.08,32.11,10500.0,19.1145,19.1205,19.1026,19.1205,10500.0
2011-07-12 13:40:00,32.11,32.11,32.08,32.08,13700.0,19.1205,19.1205,19.1026,19.1026,13700.0
2011-07-12 13:45:00,32.1,32.1,32.08,32.09,9100.0,19.1145,19.1145,19.1026,19.1086,9100.0
2011-07-12 13:50:00,32.1,32.12,32.1,32.11,12900.0,19.1145,19.1264,19.1145,19.1205,12900.0
2011-07-12 13:55:00,32.12,32.14,32.11,32.14,9400.0,19.1264,19.1384,19.1205,19.1384,9400.0
2011-07-12 14:00:00,32.14,32.2,32.13,32.19,46100.0,19.1384,19.1741,19.1324,19.1681,46100.0
2011-07-12 14:05:00,32.19,32.26,32.18,32.25,23000.0,19.1681,19.2098,19.1622,19.2039,23000.0
2011-07-12 14:10:00,32.24,32.36,32.24,32.31,62800.0,19.1979,19.2694,19.1979,19.2396,62800.0
2011-07-12 14:15:00,32.32,32.36,32.32,32.32,33300.0,19.2455,19.2694,19.2455,19.2455,33300.0
2011-07-12 14:20:00,32.32,32.37,32.3,32.3,24300.0,19.2455,19.2753,19.2336,19.2336,24300.0
2011-07-12 14:25:00,32.3,32.31,32.27,32.27,51800.0,19.2336,19.2396,19.2158,19.2158,51800.0
2011-07-12 14:30:00,32.28,32.28,32.24,32.26,30900.0,19.2217,19.2217,19.1979,19.2098,30900.0
2011-07-12 14:35:00,32.25,32.28,32.2,32.21,52300.0,19.2039,19.2217,19.1741,19.18,52300.0
2011-07-12 14:40:00,32.22,32.25,32.2,32.22,82200.0,19.186,19.2039,19.1741,19.186,82200.0
2011-07-12 14:45:00,32.22,32.26,32.2,32.23,38200.0,19.186,19.2098,19.1741,19.1919,38200.0
2011-07-12 14:50:00,32.23,32.25,32.2,32.2,78800.0,19.1919,19.2039,19.1741,19.1741,78800.0
2011-07-12 14:55:00,32.2,32.24,32.19,32.22,44600.0,19.1741,19.1979,19.1681,19.186,44600.0
2011-07-12 15:00:00,32.22,32.24,32.2,32.2,28400.0,19.186,19.1979,19.1741,19.1741,28400.0
2011-07-12 15:05:00,32.21,32.21,32.16,32.16,31300.0,19.18,19.18,19.1503,19.1503,31300.0
2011-07-12 15:10:00,32.17,32.18,32.13,32.13,50500.0,19.1562,19.1622,19.1324,19.1324,50500.0
2011-07-12 15:15:00,32.14,32.17,32.13,32.17,31000.0,19.1384,19.1562,19.1324,19.1562,31000.0
2011-07-12 15:20:00,32.17,32.23,32.17,32.19,35900.0,19.1562,19.1919,19.1562,19.1681,35900.0
2011-07-12 15:25:00,32.18,32.22,32.14,32.22,57900.0,19.1622,19.186,19.1384,19.186,57900.0
2011-07-12 15:30:00,32.22,32.23,32.18,32.19,57800.0,19.186,19.1919,19.1622,19.1681,57800.0
2011-07-12 15:35:00,32.2,32.22,32.16,32.2,47100.0,19.1741,19.186,19.1503,19.1741,47100.0
2011-07-12 15:40:00,32.22,32.22,32.19,32.2,39200.0,19.186,19.186,19.1681,19.1741,39200.0
2011-07-12 15:45:00,32.19,32.19,32.1,32.1,48700.0,19.1681,19.1681,19.1145,19.1145,48700.0
2011-07-12 15:50:00,32.1,32.19,32.1,32.13,55100.0,19.1145,19.1681,19.1145,19.1324,55100.0
2011-07-12 15:55:00,32.13,32.16,32.12,32.15,98200.0,19.1324,19.1503,19.1264,19.1443,98200.0
2011-07-13 09:30:00,32.33,32.34,32.2,32.22,31800.0,19.2515,19.2575,19.1741,19.186,31800.0
2011-07-13 09:35:00,32.19,32.21,32.16,32.16,11700.0,19.1681,19.18,19.1503,19.1503,11700.0
2011-07-13 09:40:00,32.17,32.18,32.14,32.16,8900.0,19.1562,19.1622,19.1384,19.1503,8900.0
2011-07-13 09:45:00,32.17,32.22,32.07,32.08,44900.0,19.1562,19.186,19.0967,19.1026,44900.0
2011-07-13 09:50:00,32.08,32.18,32.06,32.09,38900.0,19.1026,19.1622,19.0907,19.1086,38900.0
2011-07-13 09:55:00,32.09,32.15,32.09,32.09,36100.0,19.1086,19.1443,19.1086,19.1086,36100.0
2011-07-13 10:00:00,32.09,32.27,32.09,32.27,60400.0,19.1086,19.2158,19.1086,19.2158,60400.0
2011-07-13 10:05:00,32.27,32.31,32.21,32.21,35000.0,19.2158,19.2396,19.18,19.18,35000.0
2011-07-13 10:10:00,32.21,32.28,32.21,32.22,23000.0,19.18,19.2217,19.18,19.186,23000.0
2011-07-13 10:15:00,32.23,32.28,32.2,32.24,22900.0,19.1919,19.2217,19.1741,19.1979,22900.0
2011-07-13 10:20:00,32.24,32.29,32.22,32.23,28500.0,19.1979,19.2277,19.186,19.1919,28500.0
2011-07-13 10:25:00,32.24,32.28,32.14,32.16,26600.0,19.1979,19.2217,19.1384,19.1503,26600.0
2011-07-13 10:30:00,32.16,32.22,32.16,32.21,26300.0,19.1503,19.186,19.1503,19.18,26300.0
2011-07-13 10:35:00,32.21,32.26,32.17,32.23,35600.0,19.18,19.2098,19.1562,19.1919,35600.0
2011-07-13 10:40:00,32.23,32.24,32.19,32.2,13300.0,19.1919,19.1979,19.1681,19.1741,13300.0
2011-07-13 10:45:00,32.22,32.26,32.21,32.25,13500.0,19.186,19.2098,19.18,19.2039,13500.0
2011-07-13 10:50:00,32.25,32.27,32.25,32.26,17800.0,19.2039,19.2158,19.2039,19.2098,17800.0
2011-07-13 10:55:00,32.26,32.31,32.26,32.29,21600.0,19.2098,19.2396,19.2098,19.2277,21600.0
2011-07-13 11:00:00,32.3,32.33,32.26,32.26,30900.0,19.2336,19.2515,19.2098,19.2098,30900.0
2011-07-13 11:05:00,32.26,32.34,32.26,32.33,24300.0,19.2098,19.2575,19.2098,19.2515,24300.0
2011-07-13 11:10:00,32.33,32.38,32.33,32.38,14700.0,19.2515,19.2813,19.2515,19.2813,14700.0
2011-07-13 11:15:00,32.37,32.43,32.34,32.4,42000.0,19.2753,19.311,19.2575,19.2932,42000.0
2011-07-13 11:20:00,32.39,32.42,32.37,32.4,24600.0,19.2872,19.3051,19.2753,19.2932,24600.0
2011-07-13 11:25:00,32.4,32.42,32.38,32.4,30100.0,19.2932,19.3051,19.2813,19.2932,30100.0
2011-07-13 11:30:00,32.4,32.4,32.34,32.37,14300.0,19.2932,19.2932,19.2575,19.2753,14300.0
2011-07-13 11:35:00,32.38,32.38,32.32,32.32,9600.0,19.2813,19.2813,19.2455,19.2455,9600.0
2011-07-13 11:40:00,32.32,32.32,32.28,32.29,11400.0,19.2455,19.2455,19.2217,19.2277,11400.0
2011-07-13 11:45:00,32.28,32.29,32.27,32.28,13800.0,19.2217,19.2277,19.2158,19.2217,13800.0
2011-07-13 11:50:00,32.29,32.3,32.28,32.3,5500.0,19.2277,19.2336,19.2217,19.2336,5500.0
2011-07-13 11:55:00,32.3,32.31,32.27,32.28,7500.0,19.2336,19.2396,19.2158,19.2217,7500.0
2011-07-13 12:00:00,32.27,32.28,32.24,32.24,16700.0,19.2158,19.2217,19.1979,19.1979,16700.0
2011-07-13 12:05:00,32.24,32.26,32.19,32.25,29400.0,19.1979,19.2098,19.1681,19.2039,29400.0
2011-07-13 12:10:00,32.26,32.29,32.26,32.27,5300.0,19.2098,19.2277,19.2098,19.2158,5300.0
2011-07-13 12:15:00,32.27,32.29,32.26,32.28,5000.0,19.2158,19.2277,19.2098,19.2217,5000.0
2011-07-13 12:20:00,32.28,32.29,32.28,32.29,2500.0,19.2217,19.2277,19.2217,19.2277,2500.0
2011-07-13 12:25:00,32.29,32.29,32.27,32.28,3700.0,19.2277,19.2277,19.2158,19.2217,3700.0
2011-07-13 12:30:00,32.28,32.29,32.28,32.28,5300.0,19.2217,19.2277,19.2217,19.2217,5300.0
2011-07-13 12:35:00,32.28,32.28,32.25,32.25,5600.0,19.2217,19.2217,19.2039,19.2039,5600.0
2011-07-13 12:40:00,32.25,32.27,32.22,32.27,13800.0,19.2039,19.2158,19.186,19.2158,13800.0
2011-07-13 12:45:00,32.25,32.27,32.24,32.27,31500.0,19.2039,19.2158,19.1979,19.2158,31500.0
2011-07-13 12:50:00,32.26,32.29,32.24,32.29,18200.0,19.2098,19.2277,19.1979,19.2277,18200.0
2011-07-13 12:55:00,32.29,32.31,32.28,32.3,29200.0,19.2277,19.2396,19.2217,19.2336,29200.0
2011-07-13 13:00:00,32.31,32.31,32.25,32.27,16600.0,19.2396,19.2396,19.2039,19.2158,16600.0
2011-07-13 13:05:00,32.26,32.26,32.23,32.24,5100.0,19.2098,19.2098,19.1919,19.1979,5100.0
2011-07-13 13:10:00,32.23,32.24,32.18,32.18,16900.0,19.1919,19.1979,19.1622,19.1622,16900.0
2011-07-13 13:15:00,32.18,32.18,32.15,32.16,19800.0,19.1622,19.1622,19.1443,19.1503,19800.0
2011-07-13 13:20:00,32.17,32.18,32.15,32.18,11400.0,19.1562,19.1622,19.1443,19.1622,11400.0
2011-07-13 13:25:00,32.17,32.17,32.13,32.16,15900.0,19.1562,19.1562,19.1324,19.1503,15900.0
2011-07-13 13:30:00,32.16,32.19,32.15,32.19,93100.0,19.1503,19.1681,19.1443,19.1681,93100.0
2011-07-13 13:35:00,32.19,32.3,32.19,32.3,19600.0,19.1681,19.2336,19.1681,19.2336,19600.0
2011-07-13 13:40:00,32.3,32.33,32.3,32.31,12700.0,19.2336,19.2515,19.2336,19.2396,12700.0
2011-07-13 13:45:00,32.31,32.31,32.25,32.25,16300.0,19.2396,19.2396,19.2039,19.2039,16300.0
2011-07-13 13:50:00,32.25,32.28,32.25,32.27,17300.0,19.2039,19.2217,19.2039,19.2158,17300.0
2011-07-13 13:55:00,32.28,32.28,32.25,32.25,6900.0,19.2217,19.2217,19.2039,19.2039,6900.0
2011-07-13 14:00:00,32.25,32.26,32.25,32.25,5100.0,19.2039,19.2098,19.2039,19.2039,5100.0
2011-07-13 14:05:00,32.25,32.26,32.25,32.25,6300.0,19.2039,19.2098,19.2039,19.2039,6300.0
2011-07-13 14:10:00,32.25,32.25,32.2,32.21,15200.0,19.2039,19.2039,19.1741,19.18,15200.0
2011-07-13 14:15:00,32.22,32.24,32.2,32.2,24000.0,19.186,19.1979,19.1741,19.1741,24000.0
2011-07-13 14:20:00,32.2,32.21,32.14,32.14,21000.0,19.1741,19.18,19.1384,19.1384,21000.0
2011-07-13 14:25:00,32.14,32.17,32.13,32.17,11700.0,19.1384,19.1562,19.1324,19.1562,11700.0
2011-07-13 14:30:00,32.18,32.2,32.16,32.16,12600.0,19.1622,19.1741,19.1503,19.1503,12600.0
2011-07-13 14:35:00,32.17,32.2,32.16,32.18,24900.0,19.1562,19.1741,19.1503,19.1622,24900.0
2011-07-13 14:40:00,32.17,32.19,32.09,32.12,36200.0,19.1562,19.1681,19.1086,19.1264,36200.0
2011-07-13 14:45:00,32.11,32.15,32.11,32.12,22000.0,19.1205,19.1443,19.1205,19.1264,22000.0
2011-07-13 14:50:00,32.11,32.16,32.11,32.15,29300.0,19.1205,19.1503,19.1205,19.1443,29300.0
2011-07-13 14:55:00,32.15,32.15,32.13,32.15,26600.0,19.1443,19.1443,19.1324,19.1443,26600.0
2011-07-13 15:00:00,32.15,32.19,32.15,32.17,46600.0,19.1443,19.1681,19.1443,19.1562,46600.0
2011-07-13 15:05:00,32.17,32.18,32.15,32.17,29600.0,19.1562,19.1622,19.1443,19.1562,29600.0
2011-07-13 15:10:00,32.17,32.17,32.08,32.1,28400.0,19.1562,19.1562,19.1026,19.1145,28400.0
2011-07-13 15:15:00,32.1,32.13,32.05,32.06,20900.0,19.1145,19.1324,19.0848,19.0907,20900.0
2011-07-13 15:20:00,32.06,32.07,32.02,32.06,15100.0,19.0907,19.0967,19.0669,19.0907,15100.0
2011-07-13 15:25:00,32.05,32.08,32.04,32.06,25200.0,19.0848,19.1026,19.0788,19.0907,25200.0
2011-07-13 15:30:00,32.06,32.06,32.0,32.02,28800.0,19.0907,19.0907,19.055,19.0669,28800.0
2011-07-13 15:35:00,32.02,32.03,31.98,31.98,25800.0,19.0669,19.0729,19.0431,19.0431,25800.0
2011-07-13 15:40:00,31.98,32.01,31.93,32.0,98900.0,19.0431,19.0609,19.0133,19.055,98900.0
2011-07-13 15:45:00,32.0,32.04,31.96,31.99,77500.0,19.055,19.0788,19.0312,19.049,77500.0
2011-07-13 15:50:00,31.99,32.04,31.98,32.02,64500.0,19.049,19.0788,19.0431,19.0669,64500.0
2011-07-13 15:55:00,32.02,32.05,31.99,32.03,112000.0,19.0669,19.0848,19.049,19.0729,112000.0
2011-07-14 09:30:00,32.08,32.08,31.97,32.0,48100.0,19.1026,19.1026,19.0371,19.055,48100.0
2011-07-14 09:35:00,32.01,32.08,31.99,32.03,32900.0,19.0609,19.1026,19.049,19.0729,32900.0
2011-07-14 09:40:00,32.02,32.03,31.99,32.0,21400.0,19.0669,19.0729,19.049,19.055,21400.0
2011-07-14 09:45:00,32.0,32.09,31.99,31.99,35800.0,19.055,19.1086,19.049,19.049,35800.0
2011-07-14 09:50:00,31.98,32.02,31.97,31.98,25400.0,19.0431,19.0669,19.0371,19.0431,25400.0
2011-07-14 09:55:00,32.0,32.02,31.96,31.97,15900.0,19.055,19.0669,19.0312,19.0371,15900.0
2011-07-14 10:00:00,31.97,32.05,31.97,32.02,36200.0,19.0371,19.0848,19.0371,19.0669,36200.0
2011-07-14 10:05:00,32.03,32.09,32.03,32.06,25100.0,19.0729,19.1086,19.0729,19.0907,25100.0
2011-07-14 10:10:00,32.06,32.09,32.05,32.06,24900.0,19.0907,19.1086,19.0848,19.0907,24900.0
2011-07-14 10:15:00,32.07,32.11,32.07,32.07,19600.0,19.0967,19.1205,19.0967,19.0967,19600.0
2011-07-14 10:20:00,32.07,32.09,32.0,32.01,49600.0,19.0967,19.1086,19.055,19.0609,49600.0
2011-07-14 10:25:00,32.0,32.1,32.0,32.09,10700.0,19.055,19.1145,19.055,19.1086,10700.0
2011-07-14 10:30:00,32.07,32.08,32.0,32.01,31300.0,19.0967,19.1026,19.055,19.0609,31300.0
2011-07-14 10:35:00,32.0,32.11,31.99,32.11,29500.0,19.055,19.1205,19.049,19.1205,29500.0
2011-07-14 10:40:00,32.11,32.11,31.99,31.99,22300.0,19.1205,19.1205,19.049,19.049,22300.0
2011-07-14 10:45:00,31.99,32.07,31.99,32.02,28300.0,19.049,19.0967,19.049,19.0669,28300.0
2011-07-14 10:50:00,32.02,32.09,32.0,32.0,27900.0,19.0669,19.1086,19.055,19.055,27900.0
2011-07-14 10:55:00,32.0,32.07,31.97,32.07,23300.0,19.055,19.0967,19.0371,19.0967,23300.0
2011-07-14 11:00:00,32.06,32.06,31.99,32.04,34700.0,19.0907,19.0907,19.049,19.0788,34700.0
2011-07-14 11:05:00,32.04,32.07,32.02,32.07,29100.0,19.0788,19.0967,19.0669,19.0967,29100.0
2011-07-14 11:10:00,32.07,32.08,32.0,32.0,18100.0,19.0967,19.1026,19.055,19.055,18100.0
2011-07-14 11:15:00,31.99,32.07,31.99,32.02,17300.0,19.049,19.0967,19.049,19.0669,17300.0
2011-07-14 11:20:00,32.01,32.06,32.0,32.05,10900.0,19.0609,19.0907,19.055,19.0848,10900.0
2011-07-14 11:25:00,32.04,32.05,32.0,32.0,8200.0,19.0788,19.0848,19.055,19.055,8200.0
2011-07-14 11:30:00,32.01,32.02,31.97,32.0,26400.0,19.0609,19.0669,19.0371,19.055,26400.0
2011-07-14 11:35:00,31.99,32.01,31.97,31.99,25900.0,19.049,19.0609,19.0371,19.049,25900.0
2011-07-14 11:40:00,31.99,31.99,31.97,31.98,7800.0,19.049,19.049,19.0371,19.0431,7800.0
2011-07-14 11:45:00,31.97,32.02,31.96,32.0,8900.0,19.0371,19.0669,19.0312,19.055,8900.0
2011-07-14 11:50:00,32.0,32.03,32.0,32.01,7100.0,19.055,19.0729,19.055,19.0609,7100.0
2011-07-14 11:55:00,32.0,32.01,31.96,31.97,11300.0,19.055,19.0609,19.0312,19.0371,11300.0
2011-07-14 12:00:00,31.96,31.96,31.95,31.95,20400.0,19.0312,19.0312,19.0252,19.0252,20400.0
2011-07-14 12:05:00,31.96,31.99,31.96,31.96,14900.0,19.0312,19.049,19.0312,19.0312,14900.0
2011-07-14 12:10:00,31.96,31.97,31.94,31.94,33000.0,19.0312,19.0371,19.0193,19.0193,33000.0
2011-07-14 12:15:00,31.93,31.97,31.9,31.9,24000.0,19.0133,19.0371,18.9954,18.9954,24000.0
2011-07-14 12:20:00,31.9,31.93,31.89,31.9,21600.0,18.9954,19.0133,18.9895,18.9954,21600.0
2011-07-14 12:25:00,31.9,31.9,31.87,31.88,13400.0,18.9954,18.9954,18.9776,18.9835,13400.0
2011-07-14 12:30:00,31.88,31.93,31.85,31.93,24700.0,18.9835,19.0133,18.9657,19.0133,24700.0
2011-07-14 12:35:00,31.93,32.01,31.93,32.01,94000.0,19.0133,19.0609,19.0133,19.0609,94000.0
2011-07-14 12:40:00,32.01,32.01,31.99,32.01,7300.0,19.0609,19.0609,19.049,19.0609,7300.0
2011-07-14 12:45:00,32.01,32.01,31.96,31.96,20600.0,19.0609,19.0609,19.0312,19.0312,20600.0
2011-07-14 12:50:00,31.97,31.98,31.96,31.96,17000.0,19.0371,19.0431,19.0312,19.0312,17000.0
2011-07-14 12:55:00,31.96,31.98,31.96,31.97,11700.0,19.0312,19.0431,19.0312,19.0371,11700.0
2011-07-14 13:00:00,31.97,32.02,31.95,31.95,47700.0,19.0371,19.0669,19.0252,19.0252,47700.0
2011-07-14 13:05:00,31.95,31.99,31.95,31.97,9300.0,19.0252,19.049,19.0252,19.0371,9300.0
2011-07-14 13:10:00,31.98,31.98,31.91,31.91,8700.0,19.0431,19.0431,19.0014,19.0014,8700.0
2011-07-14 13:15:00,31.91,31.94,31.88,31.89,22400.0,19.0014,19.0193,18.9835,18.9895,22400.0
2011-07-14 13:20:00,31.88,31.95,31.87,31.93,15300.0,18.9835,19.0252,18.9776,19.0133,15300.0
2011-07-14 13:25:00,31.92,31.98,31.9,31.98,14900.0,19.0074,19.0431,18.9954,19.0431,14900.0
2011-07-14 13:30:00,31.98,32.03,31.94,31.97,67200.0,19.0431,19.0729,19.0193,19.0371,67200.0
2011-07-14 13:35:00,31.97,32.0,31.94,31.95,38600.0,19.0371,19.055,19.0193,19.0252,38600.0
2011-07-14 13:40:00,31.95,31.99,31.94,31.94,13700.0,19.0252,19.049,19.0193,19.0193,13700.0
2011-07-14 13:45:00,31.93,31.95,31.92,31.95,10700.0,19.0133,19.0252,19.0074,19.0252,10700.0
2011-07-14 13:50:00,31.95,31.95,31.91,31.95,10600.0,19.0252,19.0252,19.0014,19.0252,10600.0
2011-07-14 13:55:00,31.95,31.99,31.93,31.99,12600.0,19.0252,19.049,19.0133,19.049,12600.0
2011-07-14 14:00:00,31.99,32.0,31.96,31.98,20100.0,19.049,19.055,19.0312,19.0431,20100.0
2011-07-14 14:05:00,31.98,31.99,31.94,31.96,14400.0,19.0431,19.049,19.0193,19.0312,14400.0
2011-07-14 14:10:00,31.95,31.98,31.93,31.96,27600.0,19.0252,19.0431,19.0133,19.0312,27600.0
2011-07-14 14:15:00,31.95,31.97,31.92,31.93,11800.0,19.0252,19.0371,19.0074,19.0133,11800.0
2011-07-14 14:20:00,31.92,31.97,31.92,31.95,10800.0,19.0074,19.0371,19.0074,19.0252,10800.0
2011-07-14 14:25:00,31.94,31.96,31.92,31.94,11100.0,19.0193,19.0312,19.0074,19.0193,11100.0
2011-07-14 14:30:00,31.94,31.94,31.9,31.91,16500.0,19.0193,19.0193,18.9954,19.0014,16500.0
2011-07-14 14:35:00,31.9,31.91,31.87,31.91,23100.0,18.9954,19.0014,18.9776,19.0014,23100.0
2011-07-14 14:40:00,31.9,31.93,31.9,31.93,8400.0,18.9954,19.0133,18.9954,19.0133,8400.0
2011-07-14 14:45:00,31.93,31.93,31.84,31.84,17600.0,19.0133,19.0133,18.9597,18.9597,17600.0
2011-07-14 14:50:00,31.85,31.85,31.82,31.83,65600.0,18.9657,18.9657,18.9478,18.9538,65600.0
2011-07-14 14:55:00,31.82,31.84,31.81,31.83,12800.0,18.9478,18.9597,18.9419,18.9538,12800.0
2011-07-14 15:00:00,31.83,31.88,31.83,31.86,22800.0,18.9538,18.9835,18.9538,18.9716,22800.0
2011-07-14 15:05:00,31.86,31.87,31.85,31.85,48900.0,18.9716,18.9776,18.9657,18.9657,48900.0
2011-07-14 15:10:00,31.85,31.91,31.8,31.89,94700.0,18.9657,19.0014,18.9359,18.9895,94700.0
2011-07-14 15:15:00,31.89,31.91,31.89,31.9,45900.0,18.9895,19.0014,18.9895,18.9954,45900.0
2011-07-14 15:20:00,31.9,32.01,31.9,32.0,208500.0,18.9954,19.0609,18.9954,19.055,208500.0
2011-07-14 15:25:00,32.0,32.01,31.91,31.91,57100.0,19.055,19.0609,19.0014,19.0014,57100.0
2011-07-14 15:30:00,31.91,31.98,31.91,31.96,63500.0,19.0014,19.0431,19.0014,19.0312,63500.0
2011-07-14 15:35:00,31.96,32.02,31.95,32.0,44500.0,19.0312,19.0669,19.0252,19.055,44500.0
2011-07-14 15:40:00,32.0,32.01,31.99,32.0,88200.0,19.055,19.0609,19.049,19.055,88200.0
2011-07-14 15:45:00,31.99,32.01,31.98,32.01,130900.0,19.049,19.0609,19.0431,19.0609,130900.0
2011-07-14 15:50:00,32.0,32.01,31.93,31.99,163800.0,19.055,19.0609,19.0133,19.049,163800.0
2011-07-14 15:55:00,31.99,32.01,31.97,31.99,139900.0,19.049,19.0609,19.0371,19.049,139900.0
2011-07-15 09:30:00,32.04,32.05,31.92,31.97,293100.0,19.0788,19.0848,19.0074,19.0371,293100.0
2011-07-15 09:35:00,31.99,31.99,31.89,31.97,17900.0,19.049,19.049,18.9895,19.0371,17900.0
2011-07-15 09:40:00,31.97,32.01,31.94,31.98,17000.0,19.0371,19.0609,19.0193,19.0431,17000.0
2011-07-15 09:45:00,31.98,32.07,31.94,32.0,40800.0,19.0431,19.0967,19.0193,19.055,40800.0
2011-07-15 09:50:00,32.0,32.09,31.89,31.9,65600.0,19.055,19.1086,18.9895,18.9954,65600.0
2011-07-15 09:55:00,31.88,31.9,31.81,31.85,43200.0,18.9835,18.9954,18.9419,18.9657,43200.0
2011-07-15 10:00:00,31.86,31.96,31.86,31.93,51500.0,18.9716,19.0312,18.9716,19.0133,51500.0
2011-07-15 10:05:00,31.94,31.95,31.86,31.91,30700.0,19.0193,19.0252,18.9716,19.0014,30700.0
2011-07-15 10:10:00,31.91,31.93,31.86,31.92,23300.0,19.0014,19.0133,18.9716,19.0074,23300.0
2011-07-15 10:15:00,31.91,31.91,31.83,31.83,21200.0,19.0014,19.0014,18.9538,18.9538,21200.0
2011-07-15 10:20:00,31.82,31.83,31.76,31.8,28100.0,18.9478,18.9538,18.9121,18.9359,28100.0
2011-07-15 10:25:00,31.79,31.82,31.75,31.8,20700.0,18.9299,18.9478,18.9061,18.9359,20700.0
2011-07-15 10:30:00,31.8,31.84,31.74,31.74,43300.0,18.9359,18.9597,18.9002,18.9002,43300.0
2011-07-15 10:35:00,31.73,31.78,31.73,31.74,23600.0,18.8942,18.924,18.8942,18.9002,23600.0
2011-07-15 10:40:00,31.74,31.79,31.73,31.79,38000.0,18.9002,18.9299,18.8942,18.9299,38000.0
2011-07-15 10:45:00,31.8,31.81,31.75,31.79,20200.0,18.9359,18.9419,18.9061,18.9299,20200.0
2011-07-15 10:50:00,31.78,31.8,31.75,31.76,46500.0,18.924,18.9359,18.9061,18.9121,46500.0
2011-07-15 10:55:00,31.77,31.78,31.73,31.75,15300.0,18.918,18.924,18.8942,18.9061,15300.0
2011-07-15 11:00:00,31.75,31.78,31.73,31.76,12400.0,18.9061,18.924,18.8942,18.9121,12400.0
2011-07-15 11:05:00,31.76,31.76,31.71,31.74,39500.0,18.9121,18.9121,18.8823,18.9002,39500.0
2011-07-15 11:10:00,31.75,31.82,31.74,31.79,28000.0,18.9061,18.9478,18.9002,18.9299,28000.0
2011-07-15 11:15:00,31.79,31.84,31.78,31.79,18400.0,18.9299,18.9597,18.924,18.9299,18400.0
2011-07-15 11:20:00,31.8,31.81,31.76,31.8,12500.0,18.9359,18.9419,18.9121,18.9359,12500.0
2011-07-15 11:25:00,31.8,31.8,31.78,31.78,10200.0,18.9359,18.9359,18.924,18.924,10200.0
2011-07-15 11:30:00,31.78,31.78,31.76,31.76,7500.0,18.924,18.924,18.9121,18.9121,7500.0
2011-07-15 11:35:00,31.75,31.8,31.75,31.77,30900.0,18.9061,18.9359,18.9061,18.918,30900.0
2011-07-15 11:40:00,31.77,31.78,31.76,31.77,6900.0,18.918,18.924,18.9121,18.918,6900.0
2011-07-15 11:45:00,31.77,31.77,31.75,31.75,5300.0,18.918,18.918,18.9061,18.9061,5300.0
2011-07-15 11:50:00,31.76,31.8,31.75,31.79,14700.0,18.9121,18.9359,18.9061,18.9299,14700.0
2011-07-15 11:55:00,31.78,31.79,31.74,31.75,16900.0,18.924,18.9299,18.9002,18.9061,16900.0
2011-07-15 12:00:00,31.74,31.79,31.74,31.79,52000.0,18.9002,18.9299,18.9002,18.9299,52000.0
2011-07-15 12:05:00,31.8,31.83,31.79,31.8,16000.0,18.9359,18.9538,18.9299,18.9359,16000.0
2011-07-15 12:10:00,31.79,31.83,31.79,31.81,13600.0,18.9299,18.9538,18.9299,18.9419,13600.0
2011-07-15 12:15:00,31.8,31.8,31.74,31.74,8500.0,18.9359,18.9359,18.9002,18.9002,8500.0
2011-07-15 12:20:00,31.74,31.77,31.73,31.77,18100.0,18.9002,18.918,18.8942,18.918,18100.0
2011-07-15 12:25:00,31.77,31.79,31.76,31.76,12400.0,18.918,18.9299,18.9121,18.9121,12400.0
2011-07-15 12:30:00,31.77,31.78,31.76,31.76,7100.0,18.918,18.924,18.9121,18.9121,7100.0
2011-07-15 12:35:00,31.76,31.77,31.74,31.77,11000.0,18.9121,18.918,18.9002,18.918,11000.0
2011-07-15 12:40:00,31.76,31.78,31.73,31.73,15300.0,18.9121,18.924,18.8942,18.8942,15300.0
2011-07-15 12:45:00,31.73,31.74,31.72,31.74,8700.0,18.8942,18.9002,18.8883,18.9002,8700.0
2011-07-15 12:50:00,31.73,31.75,31.72,31.75,15900.0,18.8942,18.9061,18.8883,18.9061,15900.0
2011-07-15 12:55:00,31.74,31.76,31.72,31.72,32000.0,18.9002,18.9121,18.8883,18.8883,32000.0
2011-07-15 13:00:00,31.72,31.75,31.72,31.74,10900.0,18.8883,18.9061,18.8883,18.9002,10900.0
2011-07-15 13:05:00,31.75,31.78,31.75,31.78,69200.0,18.9061,18.924,18.9061,18.924,69200.0
2011-07-15 13:10:00,31.78,31.8,31.77,31.78,38300.0,18.924,18.9359,18.918,18.924,38300.0
2011-07-15 13:15:00,31.78,31.79,31.73,31.73,26600.0,18.924,18.9299,18.8942,18.8942,26600.0
2011-07-15 13:20:00,31.73,31.73,31.7,31.71,23300.0,18.8942,18.8942,18.8764,18.8823,23300.0
2011-07-15 13:25:00,31.71,31.75,31.71,31.74,16000.0,18.8823,18.9061,18.8823,18.9002,16000.0
2011-07-15 13:30:00,31.74,31.75,31.73,31.74,14600.0,18.9002,18.9061,18.8942,18.9002,14600.0
2011-07-15 13:35:00,31.73,31.74,31.71,31.72,19700.0,18.8942,18.9002,18.8823,18.8883,19700.0
2011-07-15 13:40:00,31.71,31.72,31.71,31.72,14600.0,18.8823,18.8883,18.8823,18.8883,14600.0
2011-07-15 13:45:00,31.72,31.72,31.71,31.72,9800.0,18.8883,18.8883,18.8823,18.8883,9800.0
2011-07-15 13:50:00,31.72,31.72,31.71,31.71,6700.0,18.8883,18.8883,18.8823,18.8823,6700.0
2011-07-15 13:55:00,31.72,31.72,31.68,31.7,58000.0,18.8883,18.8883,18.8644,18.8764,58000.0
2011-07-15 14:00:00,31.7,31.72,31.69,31.71,10200.0,18.8764,18.8883,18.8704,18.8823,10200.0
2011-07-15 14:05:00,31.72,31.72,31.68,31.69,37700.0,18.8883,18.8883,18.8644,18.8704,37700.0
2011-07-15 14:10:00,31.7,31.72,31.69,31.72,12800.0,18.8764,18.8883,18.8704,18.8883,12800.0
2011-07-15 14:15:00,31.72,31.74,31.71,31.73,18700.0,18.8883,18.9002,18.8823,18.8942,18700.0
2011-07-15 14:20:00,31.73,31.74,31.72,31.74,14200.0,18.8942,18.9002,18.8883,18.9002,14200.0
2011-07-15 14:25:00,31.74,31.74,31.72,31.72,10800.0,18.9002,18.9002,18.8883,18.8883,10800.0
2011-07-15 14:30:00,31.72,31.73,31.69,31.7,32600.0,18.8883,18.8942,18.8704,18.8764,32600.0
2011-07-15 14:35:00,31.71,31.71,31.7,31.71,10800.0,18.8823,18.8823,18.8764,18.8823,10800.0
2011-07-15 14:40:00,31.7,31.7,31.68,31.68,14100.0,18.8764,18.8764,18.8644,18.8644,14100.0
2011-07-15 14:45:00,31.69,31.73,31.67,31.71,30200.0,18.8704,18.8942,18.8585,18.8823,30200.0
2011-07-15 14:50:00,31.72,31.72,31.69,31.7,16000.0,18.8883,18.8883,18.8704,18.8764,16000.0
2011-07-15 14:55:00,31.69,31.71,31.67,31.68,24100.0,18.8704,18.8823,18.8585,18.8644,24100.0
2011-07-15 15:00:00,31.68,31.71,31.68,31.71,16400.0,18.8644,18.8823,18.8644,18.8823,16400.0
2011-07-15 15:05:00,31.7,31.72,31.69,31.72,21800.0,18.8764,18.8883,18.8704,18.8883,21800.0
2011-07-15 15:10:00,31.72,31.75,31.72,31.75,18200.0,18.8883,18.9061,18.8883,18.9061,18200.0
2011-07-15 15:15:00,31.75,31.75,31.73,31.73,19200.0,18.9061,18.9061,18.8942,18.8942,19200.0
2011-07-15 15:20:00,31.73,31.76,31.71,31.76,43100.0,18.8942,18.9121,18.8823,18.9121,43100.0
2011-07-15 15:25:00,31.76,31.78,31.76,31.77,18900.0,18.9121,18.924,18.9121,18.918,18900.0
2011-07-15 15:30:00,31.78,31.82,31.77,31.82,61800.0,18.924,18.9478,18.918,18.9478,61800.0
2011-07-15 15:35:00,31.81,31.85,31.79,31.85,42200.0,18.9419,18.9657,18.9299,18.9657,42200.0
2011-07-15 15:40:00,31.84,31.88,31.84,31.87,38400.0,18.9597,18.9835,18.9597,18.9776,38400.0
2011-07-15 15:45:00,31.86,31.86,31.82,31.85,82500.0,18.9716,18.9716,18.9478,18.9657,82500.0
2011-07-15 15:50:00,31.85,31.88,31.82,31.88,75200.0,18.9657,18.9835,18.9478,18.9835,75200.0
2011-07-15 15:55:00,31.87,31.89,31.84,31.85,179500.0,18.9776,18.9895,18.9597,18.9657,179500.0
2011-07-18 09:30:00,31.73,31.81,31.71,31.72,29400.0,18.8942,18.9419,18.8823,18.8883,29400.0
2011-07-18 09:35:00,31.71,31.76,31.64,31.71,25200.0,18.8823,18.9121,18.8406,18.8823,25200.0
2011-07-18 09:40:00,31.71,31.73,31.62,31.62,10200.0,18.8823,18.8942,18.8287,18.8287,10200.0
2011-07-18 09:45:00,31.61,31.74,31.61,31.71,20800.0,18.8228,18.9002,18.8228,18.8823,20800.0
2011-07-18 09:50:00,31.71,31.8,31.7,31.73,39300.0,18.8823,18.9359,18.8764,18.8942,39300.0
2011-07-18 09:55:00,31.73,31.77,31.68,31.73,10400.0,18.8942,18.918,18.8644,18.8942,10400.0
2011-07-18 10:00:00,31.74,31.79,31.66,31.76,27200.0,18.9002,18.9299,18.8525,18.9121,27200.0
2011-07-18 10:05:00,31.76,31.76,31.63,31.67,18900.0,18.9121,18.9121,18.8347,18.8585,18900.0
2011-07-18 10:10:00,31.67,31.69,31.6,31.65,31700.0,18.8585,18.8704,18.8168,18.8466,31700.0
2011-07-18 10:15:00,31.65,31.66,31.57,31.59,17200.0,18.8466,18.8525,18.7989,18.8108,17200.0
2011-07-18 10:20:00,31.6,31.61,31.56,31.56,11100.0,18.8168,18.8228,18.793,18.793,11100.0
2011-07-18 10:25:00,31.56,31.65,31.55,31.59,17100.0,18.793,18.8466,18.787,18.8108,17100.0
2011-07-18 10:30:00,31.58,31.62,31.57,31.6,14500.0,18.8049,18.8287,18.7989,18.8168,14500.0
2011-07-18 10:35:00,31.59,31.64,31.57,31.58,16000.0,18.8108,18.8406,18.7989,18.8049,16000.0
2011-07-18 10:40:00,31.6,31.64,31.58,31.61,5800.0,18.8168,18.8406,18.8049,18.8228,5800.0
2011-07-18 10:45:00,31.62,31.62,31.53,31.54,11700.0,18.8287,18.8287,18.7751,18.7811,11700.0
2011-07-18 10:50:00,31.54,31.58,31.53,31.54,16800.0,18.7811,18.8049,18.7751,18.7811,16800.0
2011-07-18 10:55:00,31.54,31.61,31.52,31.57,38400.0,18.7811,18.8228,18.7692,18.7989,38400.0
2011-07-18 11:00:00,31.57,31.6,31.55,31.56,13000.0,18.7989,18.8168,18.787,18.793,13000.0
2011-07-18 11:05:00,31.55,31.59,31.55,31.56,5100.0,18.787,18.8108,18.787,18.793,5100.0
2011-07-18 11:10:00,31.57,31.57,31.51,31.52,12900.0,18.7989,18.7989,18.7632,18.7692,12900.0
2011-07-18 11:15:00,31.52,31.55,31.51,31.55,11700.0,18.7692,18.787,18.7632,18.787,11700.0
2011-07-18 11:20:00,31.55,31.57,31.5,31.51,10700.0,18.787,18.7989,18.7573,18.7632,10700.0
2011-07-18 11:25:00,31.52,31.59,31.52,31.53,7600.0,18.7692,18.8108,18.7692,18.7751,7600.0
2011-07-18 11:30:00,31.53,31.55,31.47,31.52,26100.0,18.7751,18.787,18.7394,18.7692,26100.0
2011-07-18 11:35:00,31.51,31.52,31.47,31.51,9300.0,18.7632,18.7692,18.7394,18.7632,9300.0
2011-07-18 11:40:00,31.5,31.5,31.46,31.5,14600.0,18.7573,18.7573,18.7334,18.7573,14600.0
2011-07-18 11:45:00,31.49,31.53,31.49,31.5,11100.0,18.7513,18.7751,18.7513,18.7573,11100.0
2011-07-18 11:50:00,31.51,31.53,31.49,31.49,10900.0,18.7632,18.7751,18.7513,18.7513,10900.0
2011-07-18 11:55:00,31.49,31.54,31.46,31.49,15600.0,18.7513,18.7811,18.7334,18.7513,15600.0
2011-07-18 12:00:00,31.49,31.57,31.49,31.57,16900.0,18.7513,18.7989,18.7513,18.7989,16900.0
2011-07-18 12:05:00,31.57,31.57,31.5,31.51,20700.0,18.7989,18.7989,18.7573,18.7632,20700.0
2011-07-18 12:10:00,31.52,31.56,31.51,31.54,20300.0,18.7692,18.793,18.7632,18.7811,20300.0
2011-07-18 12:15:00,31.55,31.56,31.53,31.55,19400.0,18.787,18.793,18.7751,18.787,19400.0
2011-07-18 12:20:00,31.55,31.55,31.5,31.5,51000.0,18.787,18.787,18.7573,18.7573,51000.0
2011-07-18 12:25:00,31.51,31.53,31.49,31.52,13300.0,18.7632,18.7751,18.7513,18.7692,13300.0
2011-07-18 12:30:00,31.53,31.54,31.5,31.54,4600.0,18.7751,18.7811,18.7573,18.7811,4600.0
2011-07-18 12:35:00,31.53,31.54,31.5,31.52,6800.0,18.7751,18.7811,18.7573,18.7692,6800.0
2011-07-18 12:40:00,31.51,31.53,31.51,31.51,3100.0,18.7632,18.7751,18.7632,18.7632,3100.0
2011-07-18 12:45:00,31.51,31.54,31.49,31.51,8200.0,18.7632,18.7811,18.7513,18.7632,8200.0
2011-07-18 12:50:00,31.51,31.52,31.49,31.5,4200.0,18.7632,18.7692,18.7513,18.7573,4200.0
2011-07-18 12:55:00,31.5,31.52,31.49,31.49,11400.0,18.7573,18.7692,18.7513,18.7513,11400.0
2011-07-18 13:00:00,31.5,31.5,31.48,31.49,6400.0,18.7573,18.7573,18.7453,18.7513,6400.0
2011-07-18 13:05:00,31.48,31.51,31.48,31.5,3700.0,18.7453,18.7632,18.7453,18.7573,3700.0
2011-07-18 13:10:00,31.49,31.51,31.49,31.51,3200.0,18.7513,18.7632,18.7513,18.7632,3200.0
2011-07-18 13:15:00,31.5,31.51,31.49,31.49,6700.0,18.7573,18.7632,18.7513,18.7513,6700.0
2011-07-18 13:20:00,31.5,31.5,31.49,31.49,3300.0,18.7573,18.7573,18.7513,18.7513,3300.0
2011-07-18 13:25:00,31.49,31.5,31.47,31.5,12300.0,18.7513,18.7573,18.7394,18.7573,12300.0
2011-07-18 13:30:00,31.5,31.57,31.5,31.57,11400.0,18.7573,18.7989,18.7573,18.7989,11400.0
2011-07-18 13:35:00,31.56,31.58,31.55,31.56,12400.0,18.793,18.8049,18.787,18.793,12400.0
2011-07-18 13:40:00,31.56,31.56,31.55,31.55,2800.0,18.793,18.793,18.787,18.787,2800.0
2011-07-18 13:45:00,31.54,31.57,31.54,31.56,4000.0,18.7811,18.7989,18.7811,18.793,4000.0
2011-07-18 13:50:00,31.56,31.59,31.53,31.59,8200.0,18.793,18.8108,18.7751,18.8108,8200.0
2011-07-18 13:55:00,31.59,31.59,31.56,31.58,14000.0,18.8108,18.8108,18.793,18.8049,14000.0
2011-07-18 14:00:00,31.58,31.59,31.56,31.57,5700.0,18.8049,18.8108,18.793,18.7989,5700.0
2011-07-18 14:05:00,31.58,31.59,31.58,31.58,4700.0,18.8049,18.8108,18.8049,18.8049,4700.0
2011-07-18 14:10:00,31.59,31.59,31.56,31.59,9700.0,18.8108,18.8108,18.793,18.8108,9700.0
2011-07-18 14:15:00,31.59,31.59,31.57,31.58,6800.0,18.8108,18.8108,18.7989,18.8049,6800.0
2011-07-18 14:20:00,31.59,31.59,31.54,31.55,18100.0,18.8108,18.8108,18.7811,18.787,18100.0
2011-07-18 14:25:00,31.55,31.58,31.55,31.55,9600.0,18.787,18.8049,18.787,18.787,9600.0
2011-07-18 14:30:00,31.56,31.56,31.5,31.5,8900.0,18.793,18.793,18.7573,18.7573,8900.0
2011-07-18 14:35:00,31.51,31.55,31.51,31.55,12300.0,18.7632,18.787,18.7632,18.787,12300.0
2011-07-18 14:40:00,31.55,31.55,31.52,31.54,10200.0,18.787,18.787,18.7692,18.7811,10200.0
2011-07-18 14:45:00,31.55,31.55,31.52,31.54,9200.0,18.787,18.787,18.7692,18.7811,9200.0
2011-07-18 14:50:00,31.54,31.54,31.53,31.54,4400.0,18.7811,18.7811,18.7751,18.7811,4400.0
2011-07-18 14:55:00,31.54,31.57,31.53,31.56,10300.0,18.7811,18.7989,18.7751,18.793,10300.0
2011-07-18 15:00:00,31.57,31.61,31.57,31.6,19800.0,18.7989,18.8228,18.7989,18.8168,19800.0
2011-07-18 15:05:00,31.61,31.62,31.56,31.56,29100.0,18.8228,18.8287,18.793,18.793,29100.0
2011-07-18 15:10:00,31.57,31.58,31.54,31.56,16100.0,18.7989,18.8049,18.7811,18.793,16100.0
2011-07-18 15:15:00,31.56,31.56,31.51,31.52,41000.0,18.793,18.793,18.7632,18.7692,41000.0
2011-07-18 15:20:00,31.52,31.52,31.49,31.51,17400.0,18.7692,18.7692,18.7513,18.7632,17400.0
2011-07-18 15:25:00,31.5,31.51,31.5,31.51,8100.0,18.7573,18.7632,18.7573,18.7632,8100.0
2011-07-18 15:30:00,31.5,31.53,31.5,31.51,19700.0,18.7573,18.7751,18.7573,18.7632,19700.0
2011-07-18 15:35:00,31.51,31.53,31.49,31.53,37900.0,18.7632,18.7751,18.7513,18.7751,37900.0
2011-07-18 15:40:00,31.52,31.54,31.51,31.51,35700.0,18.7692,18.7811,18.7632,18.7632,35700.0
2011-07-18 15:45:00,31.52,31.56,31.5,31.51,66600.0,18.7692,18.793,18.7573,18.7632,66600.0
2011-07-18 15:50:00,31.52,31.58,31.52,31.58,38700.0,18.7692,18.8049,18.7692,18.8049,38700.0
2011-07-18 15:55:00,31.58,31.58,31.55,31.58,68900.0,18.8049,18.8049,18.787,18.8049,68900.0
2011-07-19 09:30:00,31.68,31.68,31.63,31.64,32600.0,18.8644,18.8644,18.8347,18.8406,32600.0
2011-07-19 09:35:00,31.64,31.65,31.58,31.59,13900.0,18.8406,18.8466,18.8049,18.8108,13900.0
2011-07-19 09:40:00,31.58,31.62,31.56,31.61,19800.0,18.8049,18.8287,18.793,18.8228,19800.0
2011-07-19 09:45:00,31.62,31.68,31.58,31.62,13500.0,18.8287,18.8644,18.8049,18.8287,13500.0
2011-07-19 09:50:00,31.61,31.62,31.57,31.57,42100.0,18.8228,18.8287,18.7989,18.7989,42100.0
2011-07-19 09:55:00,31.58,31.58,31.45,31.55,93700.0,18.8049,18.8049,18.7275,18.787,93700.0
2011-07-19 10:00:00,31.54,31.63,31.52,31.63,32600.0,18.7811,18.8347,18.7692,18.8347,32600.0
2011-07-19 10:05:00,31.63,31.64,31.6,31.61,39300.0,18.8347,18.8406,18.8168,18.8228,39300.0
2011-07-19 10:10:00,31.6,31.63,31.58,31.61,17500.0,18.8168,18.8347,18.8049,18.8228,17500.0
2011-07-19 10:15:00,31.61,31.65,31.61,31.64,12800.0,18.8228,18.8466,18.8228,18.8406,12800.0
2011-07-19 10:20:00,31.65,31.68,31.63,31.65,15400.0,18.8466,18.8644,18.8347,18.8466,15400.0
2011-07-19 10:25:00,31.65,31.67,31.62,31.63,39300.0,18.8466,18.8585,18.8287,18.8347,39300.0
2011-07-19 10:30:00,31.62,31.71,31.62,31.69,25300.0,18.8287,18.8823,18.8287,18.8704,25300.0
2011-07-19 10:35:00,31.69,31.69,31.65,31.65,7600.0,18.8704,18.8704,18.8466,18.8466,7600.0
2011-07-19 10:40:00,31.65,31.65,31.61,31.64,9500.0,18.8466,18.8466,18.8228,18.8406,9500.0
2011-07-19 10:45:00,31.64,31.64,31.62,31.64,10200.0,18.8406,18.8406,18.8287,18.8406,10200.0
2011-07-19 10:50:00,31.64,31.65,31.63,31.64,9400.0,18.8406,18.8466,18.8347,18.8406,9400.0
2011-07-19 10:55:00,31.64,31.64,31.59,31.61,16200.0,18.8406,18.8406,18.8108,18.8228,16200.0
2011-07-19 11:00:00,31.61,31.61,31.59,31.61,13400.0,18.8228,18.8228,18.8108,18.8228,13400.0
2011-07-19 11:05:00,31.61,31.63,31.59,31.62,18100.0,18.8228,18.8347,18.8108,18.8287,18100.0
2011-07-19 11:10:00,31.61,31.62,31.59,31.61,6200.0,18.8228,18.8287,18.8108,18.8228,6200.0
2011-07-19 11:15:00,31.61,31.61,31.58,31.58,4200.0,18.8228,18.8228,18.8049,18.8049,4200.0
2011-07-19 11:20:00,31.59,31.6,31.57,31.58,6500.0,18.8108,18.8168,18.7989,18.8049,6500.0
2011-07-19 11:25:00,31.59,31.59,31.58,31.58,3400.0,18.8108,18.8108,18.8049,18.8049,3400.0
2011-07-19 11:30:00,31.58,31.61,31.57,31.61,11700.0,18.8049,18.8228,18.7989,18.8228,11700.0
2011-07-19 11:35:00,31.6,31.6,31.54,31.54,12600.0,18.8168,18.8168,18.7811,18.7811,12600.0
2011-07-19 11:40:00,31.54,31.56,31.52,31.55,18100.0,18.7811,18.793,18.7692,18.787,18100.0
2011-07-19 11:45:00,31.55,31.55,31.53,31.55,8800.0,18.787,18.787,18.7751,18.787,8800.0
2011-07-19 11:50:00,31.55,31.57,31.55,31.55,4200.0,18.787,18.7989,18.787,18.787,4200.0
2011-07-19 11:55:00,31.56,31.56,31.54,31.54,13800.0,18.793,18.793,18.7811,18.7811,13800.0
2011-07-19 12:00:00,31.54,31.54,31.51,31.53,38700.0,18.7811,18.7811,18.7632,18.7751,38700.0
2011-07-19 12:05:00,31.52,31.53,31.51,31.52,3700.0,18.7692,18.7751,18.7632,18.7692,3700.0
2011-07-19 12:10:00,31.52,31.59,31.52,31.58,7700.0,18.7692,18.8108,18.7692,18.8049,7700.0
2011-07-19 12:15:00,31.59,31.6,31.56,31.58,7400.0,18.8108,18.8168,18.793,18.8049,7400.0
2011-07-19 12:20:00,31.58,31.58,31.57,31.58,1900.0,18.8049,18.8049,18.7989,18.8049,1900.0
2011-07-19 12:25:00,31.57,31.58,31.56,31.57,5200.0,18.7989,18.8049,18.793,18.7989,5200.0
2011-07-19 12:30:00,31.58,31.63,31.58,31.62,15900.0,18.8049,18.8347,18.8049,18.8287,15900.0
2011-07-19 12:35:00,31.63,31.64,31.62,31.63,12100.0,18.8347,18.8406,18.8287,18.8347,12100.0
2011-07-19 12:40:00,31.63,31.63,31.57,31.57,28600.0,18.8347,18.8347,18.7989,18.7989,28600.0
2011-07-19 12:45:00,31.57,31.58,31.56,31.57,4200.0,18.7989,18.8049,18.793,18.7989,4200.0
2011-07-19 12:50:00,31.57,31.59,31.56,31.58,4400.0,18.7989,18.8108,18.793,18.8049,4400.0
2011-07-19 12:55:00,31.57,31.58,31.57,31.58,2200.0,18.7989,18.8049,18.7989,18.8049,2200.0
2011-07-19 13:00:00,31.59,31.59,31.55,31.55,8600.0,18.8108,18.8108,18.787,18.787,8600.0
2011-07-19 13:05:00,31.56,31.56,31.55,31.55,2100.0,18.793,18.793,18.787,18.787,2100.0
2011-07-19 13:10:00,31.55,31.58,31.53,31.57,11500.0,18.787,18.8049,18.7751,18.7989,11500.0
2011-07-19 13:15:00,31.58,31.63,31.58,31.63,7600.0,18.8049,18.8347,18.8049,18.8347,7600.0
2011-07-19 13:20:00,31.63,31.64,31.61,31.64,3000.0,18.8347,18.8406,18.8228,18.8406,3000.0
2011-07-19 13:25:00,31.63,31.68,31.63,31.67,9300.0,18.8347,18.8644,18.8347,18.8585,9300.0
2011-07-19 13:30:00,31.68,31.71,31.67,31.7,15700.0,18.8644,18.8823,18.8585,18.8764,15700.0
2011-07-19 13:35:00,31.69,31.76,31.68,31.73,21800.0,18.8704,18.9121,18.8644,18.8942,21800.0
2011-07-19 13:40:00,31.72,31.8,31.72,31.8,12700.0,18.8883,18.9359,18.8883,18.9359,12700.0
2011-07-19 13:45:00,31.8,31.81,31.76,31.76,12000.0,18.9359,18.9419,18.9121,18.9121,12000.0
2011-07-19 13:50:00,31.76,31.76,31.74,31.75,3200.0,18.9121,18.9121,18.9002,18.9061,3200.0
2011-07-19 13:55:00,31.75,31.78,31.75,31.76,12600.0,18.9061,18.924,18.9061,18.9121,12600.0
2011-07-19 14:00:00,31.77,31.77,31.75,31.77,6600.0,18.918,18.918,18.9061,18.918,6600.0
2011-07-19 14:05:00,31.77,31.78,31.74,31.78,10100.0,18.918,18.924,18.9002,18.924,10100.0
2011-07-19 14:10:00,31.78,31.79,31.76,31.78,13400.0,18.924,18.9299,18.9121,18.924,13400.0
2011-07-19 14:15:00,31.78,31.79,31.75,31.75,6200.0,18.924,18.9299,18.9061,18.9061,6200.0
2011-07-19 14:20:00,31.76,31.77,31.75,31.76,8400.0,18.9121,18.918,18.9061,18.9121,8400.0
2011-07-19 14:25:00,31.77,31.79,31.76,31.78,8300.0,18.918,18.9299,18.9121,18.924,8300.0
2011-07-19 14:30:00,31.78,31.78,31.75,31.76,8500.0,18.924,18.924,18.9061,18.9121,8500.0
2011-07-19 14:35:00,31.76,31.8,31.76,31.8,4300.0,18.9121,18.9359,18.9121,18.9359,4300.0
2011-07-19 14:40:00,31.81,31.82,31.8,31.81,11600.0,18.9419,18.9478,18.9359,18.9419,11600.0
2011-07-19 14:45:00,31.81,31.86,31.8,31.85,31600.0,18.9419,18.9716,18.9359,18.9657,31600.0
2011-07-19 14:50:00,31.84,31.88,31.84,31.85,16000.0,18.9597,18.9835,18.9597,18.9657,16000.0
2011-07-19 14:55:00,31.85,31.87,31.84,31.87,7200.0,18.9657,18.9776,18.9597,18.9776,7200.0
2011-07-19 15:00:00,31.87,31.87,31.85,31.86,9400.0,18.9776,18.9776,18.9657,18.9716,9400.0
2011-07-19 15:05:00,31.86,31.88,31.85,31.85,5900.0,18.9716,18.9835,18.9657,18.9657,5900.0
2011-07-19 15:10:00,31.84,31.89,31.84,31.88,13900.0,18.9597,18.9895,18.9597,18.9835,13900.0
2011-07-19 15:15:00,31.89,31.9,31.86,31.86,12000.0,18.9895,18.9954,18.9716,18.9716,12000.0
2011-07-19 15:20:00,31.86,31.87,31.85,31.85,6100.0,18.9716,18.9776,18.9657,18.9657,6100.0
2011-07-19 15:25:00,31.85,31.86,31.84,31.86,13200.0,18.9657,18.9716,18.9597,18.9716,13200.0
2011-07-19 15:30:00,31.85,31.87,31.84,31.87,9800.0,18.9657,18.9776,18.9597,18.9776,9800.0
2011-07-19 15:35:00,31.87,31.87,31.85,31.86,10900.0,18.9776,18.9776,18.9657,18.9716,10900.0
2011-07-19 15:40:00,31.86,31.87,31.84,31.86,17000.0,18.9716,18.9776,18.9597,18.9716,17000.0
2011-07-19 15:45:00,31.86,31.87,31.84,31.84,37700.0,18.9716,18.9776,18.9597,18.9597,37700.0
2011-07-19 15:50:00,31.85,31.86,31.82,31.82,28200.0,18.9657,18.9716,18.9478,18.9478,28200.0
2011-07-19 15:55:00,31.82,31.87,31.82,31.87,46700.0,18.9478,18.9776,18.9478,18.9776,46700.0
2011-07-20 09:30:00,31.92,31.94,31.78,31.83,36900.0,19.0074,19.0193,18.924,18.9538,36900.0
2011-07-20 09:35:00,31.83,31.9,31.78,31.87,6800.0,18.9538,18.9954,18.924,18.9776,6800.0
2011-07-20 09:40:00,31.89,32.05,31.88,32.01,11400.0,18.9895,19.0848,18.9835,19.0609,11400.0
2011-07-20 09:45:00,32.02,32.03,31.91,31.98,21300.0,19.0669,19.0729,19.0014,19.0431,21300.0
2011-07-20 09:50:00,31.97,31.98,31.84,31.85,17000.0,19.0371,19.0431,18.9597,18.9657,17000.0
2011-07-20 09:55:00,31.85,31.92,31.85,31.88,11200.0,18.9657,19.0074,18.9657,18.9835,11200.0
2011-07-20 10:00:00,31.87,31.96,31.81,31.96,16400.0,18.9776,19.0312,18.9419,19.0312,16400.0
2011-07-20 10:05:00,31.96,32.0,31.93,31.96,12300.0,19.0312,19.055,19.0133,19.0312,12300.0
2011-07-20 10:10:00,31.97,31.99,31.91,31.91,13200.0,19.0371,19.049,19.0014,19.0014,13200.0
2011-07-20 10:15:00,31.91,31.98,31.89,31.98,14100.0,19.0014,19.0431,18.9895,19.0431,14100.0
2011-07-20 10:20:00,31.99,32.01,31.96,31.98,8300.0,19.049,19.0609,19.0312,19.0431,8300.0
2011-07-20 10:25:00,31.97,32.01,31.93,32.01,25200.0,19.0371,19.0609,19.0133,19.0609,25200.0
2011-07-20 10:30:00,32.01,32.01,31.96,31.99,17200.0,19.0609,19.0609,19.0312,19.049,17200.0
2011-07-20 10:35:00,32.0,32.0,31.96,32.0,6800.0,19.055,19.055,19.0312,19.055,6800.0
2011-07-20 10:40:00,32.0,32.05,32.0,32.05,4300.0,19.055,19.0848,19.055,19.0848,4300.0
2011-07-20 10:45:00,32.05,32.06,31.98,31.99,10600.0,19.0848,19.0907,19.0431,19.049,10600.0
2011-07-20 10:50:00,31.99,31.99,31.93,31.94,8400.0,19.049,19.049,19.0133,19.0193,8400.0
2011-07-20 10:55:00,31.94,31.99,31.94,31.99,4800.0,19.0193,19.049,19.0193,19.049,4800.0
2011-07-20 11:00:00,31.98,32.02,31.98,32.01,5800.0,19.0431,19.0669,19.0431,19.0609,5800.0
2011-07-20 11:05:00,32.01,32.03,31.99,32.03,8400.0,19.0609,19.0729,19.049,19.0729,8400.0
2011-07-20 11:10:00,32.03,32.04,32.0,32.04,7000.0,19.0729,19.0788,19.055,19.0788,7000.0
2011-07-20 11:15:00,32.04,32.11,32.04,32.11,9500.0,19.0788,19.1205,19.0788,19.1205,9500.0
2011-07-20 11:20:00,32.11,32.11,32.05,32.08,16000.0,19.1205,19.1205,19.0848,19.1026,16000.0
2011-07-20 11:25:00,32.08,32.09,32.04,32.08,16900.0,19.1026,19.1086,19.0788,19.1026,16900.0
2011-07-20 11:30:00,32.08,32.13,32.07,32.13,26300.0,19.1026,19.1324,19.0967,19.1324,26300.0
2011-07-20 11:35:00,32.12,32.12,32.07,32.09,11700.0,19.1264,19.1264,19.0967,19.1086,11700.0
2011-07-20 11:40:00,32.08,32.13,32.07,32.13,10300.0,19.1026,19.1324,19.0967,19.1324,10300.0
2011-07-20 11:45:00,32.13,32.13,32.05,32.05,13100.0,19.1324,19.1324,19.0848,19.0848,13100.0
2011-07-20 11:50:00,32.05,32.06,32.04,32.04,5500.0,19.0848,19.0907,19.0788,19.0788,5500.0
2011-07-20 11:55:00,32.03,32.06,32.01,32.04,11900.0,19.0729,19.0907,19.0609,19.0788,11900.0
2011-07-20 12:00:00,32.04,32.08,32.04,32.06,8800.0,19.0788,19.1026,19.0788,19.0907,8800.0
2011-07-20 12:05:00,32.05,32.05,32.02,32.02,7000.0,19.0848,19.0848,19.0669,19.0669,7000.0
2011-07-20 12:10:00,32.02,32.02,32.0,32.01,6800.0,19.0669,19.0669,19.055,19.0609,6800.0
2011-07-20 12:15:00,32.03,32.03,32.0,32.02,4600.0,19.0729,19.0729,19.055,19.0669,4600.0
2011-07-20 12:20:00,32.01,32.01,32.0,32.01,5800.0,19.0609,19.0609,19.055,19.0609,5800.0
2011-07-20 12:25:00,32.0,32.02,31.99,32.0,6000.0,19.055,19.0669,19.049,19.055,6000.0
2011-07-20 12:30:00,31.99,32.0,31.97,31.97,7000.0,19.049,19.055,19.0371,19.0371,7000.0
2011-07-20 12:35:00,31.97,32.01,31.97,32.0,4700.0,19.0371,19.0609,19.0371,19.055,4700.0
2011-07-20 12:40:00,31.99,32.02,31.98,31.99,10900.0,19.049,19.0669,19.0431,19.049,10900.0
2011-07-20 12:45:00,31.99,32.0,31.98,32.0,6900.0,19.049,19.055,19.0431,19.055,6900.0
2011-07-20 12:50:00,32.01,32.03,32.01,32.03,9500.0,19.0609,19.0729,19.0609,19.0729,9500.0
2011-07-20 12:55:00,32.02,32.03,32.0,32.02,5900.0,19.0669,19.0729,19.055,19.0669,5900.0
2011-07-20 13:00:00,32.02,32.06,32.0,32.06,8800.0,19.0669,19.0907,19.055,19.0907,8800.0
2011-07-20 13:05:00,32.06,32.06,32.04,32.05,9900.0,19.0907,19.0907,19.0788,19.0848,9900.0
2011-07-20 13:10:00,32.04,32.05,32.04,32.04,700.0,19.0788,19.0848,19.0788,19.0788,700.0
2011-07-20 13:15:00,32.04,32.06,32.03,32.05,3100.0,19.0788,19.0907,19.0729,19.0848,3100.0
2011-07-20 13:20:00,32.06,32.07,32.06,32.07,5500.0,19.0907,19.0967,19.0907,19.0967,5500.0
2011-07-20 13:25:00,32.06,32.07,32.06,32.06,2200.0,19.0907,19.0967,19.0907,19.0907,2200.0
2011-07-20 13:30:00,32.06,32.07,32.05,32.06,6300.0,19.0907,19.0967,19.0848,19.0907,6300.0
2011-07-20 13:35:00,32.06,32.1,32.06,32.1,8100.0,19.0907,19.1145,19.0907,19.1145,8100.0
2011-07-20 13:40:00,32.1,32.1,32.07,32.09,4100.0,19.1145,19.1145,19.0967,19.1086,4100.0
2011-07-20 13:45:00,32.09,32.09,32.06,32.08,9800.0,19.1086,19.1086,19.0907,19.1026,9800.0
2011-07-20 13:50:00,32.08,32.08,32.07,32.08,4800.0,19.1026,19.1026,19.0967,19.1026,4800.0
2011-07-20 13:55:00,32.08,32.08,32.07,32.08,4800.0,19.1026,19.1026,19.0967,19.1026,4800.0
2011-07-20 14:00:00,32.09,32.09,32.07,32.08,2300.0,19.1086,19.1086,19.0967,19.1026,2300.0
2011-07-20 14:05:00,32.08,32.09,32.07,32.08,7300.0,19.1026,19.1086,19.0967,19.1026,7300.0
2011-07-20 14:10:00,32.08,32.09,32.08,32.08,1600.0,19.1026,19.1086,19.1026,19.1026,1600.0
2011-07-20 14:15:00,32.08,32.09,32.08,32.09,5100.0,19.1026,19.1086,19.1026,19.1086,5100.0
2011-07-20 14:20:00,32.09,32.1,32.09,32.09,1600.0,19.1086,19.1145,19.1086,19.1086,1600.0
2011-07-20 14:25:00,32.1,32.1,32.09,32.1,9300.0,19.1145,19.1145,19.1086,19.1145,9300.0
2011-07-20 14:30:00,32.09,32.1,32.09,32.1,4900.0,19.1086,19.1145,19.1086,19.1145,4900.0
2011-07-20 14:35:00,32.09,32.1,32.08,32.08,8200.0,19.1086,19.1145,19.1026,19.1026,8200.0
2011-07-20 14:40:00,32.08,32.1,32.08,32.08,3300.0,19.1026,19.1145,19.1026,19.1026,3300.0
2011-07-20 14:45:00,32.08,32.08,32.04,32.06,13500.0,19.1026,19.1026,19.0788,19.0907,13500.0
2011-07-20 14:50:00,32.05,32.07,32.04,32.04,8100.0,19.0848,19.0967,19.0788,19.0788,8100.0
2011-07-20 14:55:00,32.04,32.05,32.03,32.05,4700.0,19.0788,19.0848,19.0729,19.0848,4700.0
2011-07-20 15:00:00,32.05,32.05,32.02,32.02,4500.0,19.0848,19.0848,19.0669,19.0669,4500.0
2011-07-20 15:05:00,32.02,32.06,32.02,32.05,11700.0,19.0669,19.0907,19.0669,19.0848,11700.0
2011-07-20 15:10:00,32.05,32.06,32.03,32.03,6200.0,19.0848,19.0907,19.0729,19.0729,6200.0
2011-07-20 15:15:00,32.04,32.05,32.03,32.03,4400.0,19.0788,19.0848,19.0729,19.0729,4400.0
2011-07-20 15:20:00,32.04,32.04,32.01,32.02,11600.0,19.0788,19.0788,19.0609,19.0669,11600.0
2011-07-20 15:25:00,32.01,32.02,31.98,31.99,18700.0,19.0609,19.0669,19.0431,19.049,18700.0
2011-07-20 15:30:00,32.0,32.01,31.99,31.99,23500.0,19.055,19.0609,19.049,19.049,23500.0
2011-07-20 15:35:00,31.99,32.01,31.99,32.0,14900.0,19.049,19.0609,19.049,19.055,14900.0
2011-07-20 15:40:00,32.0,32.0,31.99,32.0,9700.0,19.055,19.055,19.049,19.055,9700.0
2011-07-20 15:45:00,31.99,31.99,31.93,31.95,37900.0,19.049,19.049,19.0133,19.0252,37900.0
2011-07-20 15:50:00,31.95,31.97,31.94,31.96,17400.0,19.0252,19.0371,19.0193,19.0312,17400.0
2011-07-20 15:55:00,31.96,31.97,31.95,31.97,70200.0,19.0312,19.0371,19.0252,19.0371,70200.0
2011-07-21 09:30:00,32.18,32.29,32.14,32.29,27900.0,19.1622,19.2277,19.1384,19.2277,27900.0
2011-07-21 09:35:00,32.27,32.31,32.25,32.3,8100.0,19.2158,19.2396,19.2039,19.2336,8100.0
2011-07-21 09:40:00,32.31,32.35,32.3,32.32,15400.0,19.2396,19.2634,19.2336,19.2455,15400.0
2011-07-21 09:45:00,32.31,32.33,32.2,32.32,30100.0,19.2396,19.2515,19.1741,19.2455,30100.0
2011-07-21 09:50:00,32.33,32.4,32.33,32.36,25500.0,19.2515,19.2932,19.2515,19.2694,25500.0
2011-07-21 09:55:00,32.36,32.37,32.31,32.32,15900.0,19.2694,19.2753,19.2396,19.2455,15900.0
2011-07-21 10:00:00,32.31,32.37,32.31,32.37,28100.0,19.2396,19.2753,19.2396,19.2753,28100.0
2011-07-21 10:05:00,32.37,32.42,32.37,32.41,26600.0,19.2753,19.3051,19.2753,19.2991,26600.0
2011-07-21 10:10:00,32.41,32.46,32.4,32.46,11600.0,19.2991,19.3289,19.2932,19.3289,11600.0
2011-07-21 10:15:00,32.46,32.47,32.36,32.41,15500.0,19.3289,19.3349,19.2694,19.2991,15500.0
2011-07-21 10:20:00,32.43,32.47,32.43,32.46,6300.0,19.311,19.3349,19.311,19.3289,6300.0
2011-07-21 10:25:00,32.45,32.5,32.45,32.49,27200.0,19.323,19.3527,19.323,19.3468,27200.0
2011-07-21 10:30:00,32.48,32.53,32.48,32.52,11700.0,19.3408,19.3706,19.3408,19.3646,11700.0
2011-07-21 10:35:00,32.51,32.52,32.42,32.42,33000.0,19.3587,19.3646,19.3051,19.3051,33000.0
2011-07-21 10:40:00,32.42,32.44,32.41,32.44,11700.0,19.3051,19.317,19.2991,19.317,11700.0
2011-07-21 10:45:00,32.44,32.48,32.41,32.41,21700.0,19.317,19.3408,19.2991,19.2991,21700.0
2011-07-21 10:50:00,32.41,32.47,32.39,32.47,17400.0,19.2991,19.3349,19.2872,19.3349,17400.0
2011-07-21 10:55:00,32.47,32.47,32.38,32.39,5900.0,19.3349,19.3349,19.2813,19.2872,5900.0
2011-07-21 11:00:00,32.4,32.43,32.37,32.38,5500.0,19.2932,19.311,19.2753,19.2813,5500.0
2011-07-21 11:05:00,32.38,32.39,32.38,32.39,4300.0,19.2813,19.2872,19.2813,19.2872,4300.0
2011-07-21 11:10:00,32.4,32.42,32.39,32.41,39600.0,19.2932,19.3051,19.2872,19.2991,39600.0
2011-07-21 11:15:00,32.41,32.44,32.4,32.42,11800.0,19.2991,19.317,19.2932,19.3051,11800.0
2011-07-21 11:20:00,32.42,32.43,32.4,32.43,9700.0,19.3051,19.311,19.2932,19.311,9700.0
2011-07-21 11:25:00,32.42,32.45,32.41,32.44,17500.0,19.3051,19.323,19.2991,19.317,17500.0
2011-07-21 11:30:00,32.43,32.44,32.41,32.43,27100.0,19.311,19.317,19.2991,19.311,27100.0
2011-07-21 11:35:00,32.43,32.5,32.43,32.49,19200.0,19.311,19.3527,19.311,19.3468,19200.0
2011-07-21 11:40:00,32.48,32.51,32.48,32.5,29900.0,19.3408,19.3587,19.3408,19.3527,29900.0
2011-07-21 11:45:00,32.5,32.55,32.5,32.51,35400.0,19.3527,19.3825,19.3527,19.3587,35400.0
2011-07-21 11:50:00,32.51,32.57,32.51,32.56,20300.0,19.3587,19.3944,19.3587,19.3885,20300.0
2011-07-21 11:55:00,32.57,32.57,32.55,32.55,8300.0,19.3944,19.3944,19.3825,19.3825,8300.0
2011-07-21 12:00:00,32.54,32.55,32.52,32.55,7600.0,19.3765,19.3825,19.3646,19.3825,7600.0
2011-07-21 12:05:00,32.54,32.54,32.49,32.51,7800.0,19.3765,19.3765,19.3468,19.3587,7800.0
2011-07-21 12:10:00,32.52,32.54,32.51,32.54,14300.0,19.3646,19.3765,19.3587,19.3765,14300.0
2011-07-21 12:15:00,32.54,32.56,32.53,32.55,13700.0,19.3765,19.3885,19.3706,19.3825,13700.0
2011-07-21 12:20:00,32.55,32.56,32.53,32.54,15400.0,19.3825,19.3885,19.3706,19.3765,15400.0
2011-07-21 12:25:00,32.54,32.54,32.53,32.54,1000.0,19.3765,19.3765,19.3706,19.3765,1000.0
2011-07-21 12:30:00,32.53,32.54,32.53,32.53,6200.0,19.3706,19.3765,19.3706,19.3706,6200.0
2011-07-21 12:35:00,32.53,32.58,32.53,32.56,16100.0,19.3706,19.4004,19.3706,19.3885,16100.0
2011-07-21 12:40:00,32.57,32.67,32.57,32.66,27300.0,19.3944,19.454,19.3944,19.448,27300.0
2011-07-21 12:45:00,32.66,32.67,32.61,32.65,16500.0,19.448,19.454,19.4182,19.442,16500.0
2011-07-21 12:50:00,32.64,32.64,32.56,32.58,38900.0,19.4361,19.4361,19.3885,19.4004,38900.0
2011-07-21 12:55:00,32.58,32.66,32.58,32.66,18300.0,19.4004,19.448,19.4004,19.448,18300.0
2011-07-21 13:00:00,32.66,32.66,32.64,32.65,15300.0,19.448,19.448,19.4361,19.442,15300.0
2011-07-21 13:05:00,32.65,32.68,32.64,32.66,42700.0,19.442,19.4599,19.4361,19.448,42700.0
2011-07-21 13:10:00,32.66,32.69,32.65,32.69,13300.0,19.448,19.4659,19.442,19.4659,13300.0
2011-07-21 13:15:00,32.69,32.7,32.67,32.7,9700.0,19.4659,19.4718,19.454,19.4718,9700.0
2011-07-21 13:20:00,32.7,32.7,32.68,32.7,3100.0,19.4718,19.4718,19.4599,19.4718,3100.0
2011-07-21 13:25:00,32.69,32.73,32.68,32.73,16800.0,19.4659,19.4897,19.4599,19.4897,16800.0
2011-07-21 13:30:00,32.73,32.73,32.69,32.72,14300.0,19.4897,19.4897,19.4659,19.4837,14300.0
2011-07-21 13:35:00,32.72,32.75,32.72,32.74,5900.0,19.4837,19.5016,19.4837,19.4956,5900.0
2011-07-21 13:40:00,32.74,32.74,32.71,32.71,12200.0,19.4956,19.4956,19.4778,19.4778,12200.0
2011-07-21 13:45:00,32.7,32.71,32.67,32.67,62700.0,19.4718,19.4778,19.454,19.454,62700.0
2011-07-21 13:50:00,32.68,32.68,32.61,32.61,38000.0,19.4599,19.4599,19.4182,19.4182,38000.0
2011-07-21 13:55:00,32.61,32.63,32.6,32.63,15300.0,19.4182,19.4301,19.4123,19.4301,15300.0
2011-07-21 14:00:00,32.63,32.65,32.63,32.64,8000.0,19.4301,19.442,19.4301,19.4361,8000.0
2011-07-21 14:05:00,32.63,32.66,32.63,32.66,12900.0,19.4301,19.448,19.4301,19.448,12900.0
2011-07-21 14:10:00,32.65,32.66,32.65,32.66,5700.0,19.442,19.448,19.442,19.448,5700.0
2011-07-21 14:15:00,32.66,32.67,32.65,32.66,22400.0,19.448,19.454,19.442,19.448,22400.0
2011-07-21 14:20:00,32.65,32.66,32.64,32.65,34500.0,19.442,19.448,19.4361,19.442,34500.0
2011-07-21 14:25:00,32.65,32.66,32.65,32.66,8800.0,19.442,19.448,19.442,19.448,8800.0
2011-07-21 14:30:00,32.66,32.68,32.66,32.67,11500.0,19.448,19.4599,19.448,19.454,11500.0
2011-07-21 14:35:00,32.66,32.69,32.66,32.68,13800.0,19.448,19.4659,19.448,19.4599,13800.0
2011-07-21 14:40:00,32.69,32.72,32.67,32.72,25600.0,19.4659,19.4837,19.454,19.4837,25600.0
2011-07-21 14:45:00,32.72,32.73,32.7,32.71,23500.0,19.4837,19.4897,19.4718,19.4778,23500.0
2011-07-21 14:50:00,32.7,32.71,32.69,32.7,19600.0,19.4718,19.4778,19.4659,19.4718,19600.0
2011-07-21 14:55:00,32.7,32.71,32.69,32.69,26900.0,19.4718,19.4778,19.4659,19.4659,26900.0
2011-07-21 15:00:00,32.69,32.71,32.68,32.71,38600.0,19.4659,19.4778,19.4599,19.4778,38600.0
2011-07-21 15:05:00,32.71,32.73,32.66,32.68,37800.0,19.4778,19.4897,19.448,19.4599,37800.0
2011-07-21 15:10:00,32.68,32.68,32.65,32.65,12600.0,19.4599,19.4599,19.442,19.442,12600.0
2011-07-21 15:15:00,32.65,32.73,32.65,32.73,34900.0,19.442,19.4897,19.442,19.4897,34900.0
2011-07-21 15:20:00,32.73,32.74,32.69,32.72,35100.0,19.4897,19.4956,19.4659,19.4837,35100.0
2011-07-21 15:25:00,32.72,32.73,32.69,32.7,18700.0,19.4837,19.4897,19.4659,19.4718,18700.0
2011-07-21 15:30:00,32.7,32.72,32.69,32.71,92800.0,19.4718,19.4837,19.4659,19.4778,92800.0
2011-07-21 15:35:00,32.7,32.71,32.64,32.65,27300.0,19.4718,19.4778,19.4361,19.442,27300.0
2011-07-21 15:40:00,32.65,32.66,32.64,32.65,24000.0,19.442,19.448,19.4361,19.442,24000.0
2011-07-21 15:45:00,32.64,32.66,32.59,32.59,117600.0,19.4361,19.448,19.4063,19.4063,117600.0
2011-07-21 15:50:00,32.6,32.62,32.59,32.6,196500.0,19.4123,19.4242,19.4063,19.4123,196500.0
2011-07-21 15:55:00,32.61,32.64,32.6,32.63,186200.0,19.4182,19.4361,19.4123,19.4301,186200.0
2011-07-22 09:30:00,32.67,32.67,32.59,32.61,23100.0,19.454,19.454,19.4063,19.4182,23100.0
2011-07-22 09:35:00,32.62,32.65,32.61,32.63,10800.0,19.4242,19.442,19.4182,19.4301,10800.0
2011-07-22 09:40:00,32.63,32.63,32.59,32.62,15000.0,19.4301,19.4301,19.4063,19.4242,15000.0
2011-07-22 09:45:00,32.63,32.63,32.56,32.6,27300.0,19.4301,19.4301,19.3885,19.4123,27300.0
2011-07-22 09:50:00,32.6,32.61,32.59,32.6,22000.0,19.4123,19.4182,19.4063,19.4123,22000.0
2011-07-22 09:55:00,32.61,32.63,32.58,32.6,16500.0,19.4182,19.4301,19.4004,19.4123,16500.0
2011-07-22 10:00:00,32.6,32.62,32.58,32.61,24600.0,19.4123,19.4242,19.4004,19.4182,24600.0
2011-07-22 10:05:00,32.62,32.62,32.59,32.59,17300.0,19.4242,19.4242,19.4063,19.4063,17300.0
2011-07-22 10:10:00,32.6,32.62,32.58,32.61,17600.0,19.4123,19.4242,19.4004,19.4182,17600.0
2011-07-22 10:15:00,32.6,32.62,32.59,32.6,22700.0,19.4123,19.4242,19.4063,19.4123,22700.0
2011-07-22 10:20:00,32.6,32.6,32.5,32.5,24300.0,19.4123,19.4123,19.3527,19.3527,24300.0
2011-07-22 10:25:00,32.51,32.57,32.48,32.57,20800.0,19.3587,19.3944,19.3408,19.3944,20800.0
2011-07-22 10:30:00,32.57,32.6,32.55,32.6,12500.0,19.3944,19.4123,19.3825,19.4123,12500.0
2011-07-22 10:35:00,32.6,32.64,32.59,32.62,15500.0,19.4123,19.4361,19.4063,19.4242,15500.0
2011-07-22 10:40:00,32.62,32.65,32.61,32.64,20000.0,19.4242,19.442,19.4182,19.4361,20000.0
2011-07-22 10:45:00,32.64,32.65,32.64,32.64,6500.0,19.4361,19.442,19.4361,19.4361,6500.0
2011-07-22 10:50:00,32.64,32.66,32.63,32.65,30900.0,19.4361,19.448,19.4301,19.442,30900.0
2011-07-22 10:55:00,32.65,32.66,32.64,32.65,22500.0,19.442,19.448,19.4361,19.442,22500.0
2011-07-22 11:00:00,32.65,32.68,32.65,32.67,50900.0,19.442,19.4599,19.442,19.454,50900.0
2011-07-22 11:05:00,32.67,32.67,32.64,32.65,13000.0,19.454,19.454,19.4361,19.442,13000.0
2011-07-22 11:10:00,32.66,32.75,32.65,32.74,35700.0,19.448,19.5016,19.442,19.4956,35700.0
2011-07-22 11:15:00,32.74,32.75,32.73,32.73,23100.0,19.4956,19.5016,19.4897,19.4897,23100.0
2011-07-22 11:20:00,32.73,32.76,32.73,32.75,16900.0,19.4897,19.5075,19.4897,19.5016,16900.0
2011-07-22 11:25:00,32.75,32.76,32.75,32.75,8200.0,19.5016,19.5075,19.5016,19.5016,8200.0
2011-07-22 11:30:00,32.75,32.77,32.75,32.77,12600.0,19.5016,19.5135,19.5016,19.5135,12600.0
2011-07-22 11:35:00,32.77,32.8,32.76,32.8,43900.0,19.5135,19.5314,19.5075,19.5314,43900.0
2011-07-22 11:40:00,32.8,32.83,32.79,32.83,13500.0,19.5314,19.5492,19.5254,19.5492,13500.0
2011-07-22 11:45:00,32.83,32.86,32.82,32.86,28100.0,19.5492,19.5671,19.5433,19.5671,28100.0
2011-07-22 11:50:00,32.85,32.86,32.84,32.84,83900.0,19.5611,19.5671,19.5552,19.5552,83900.0
2011-07-22 11:55:00,32.84,32.85,32.83,32.84,25900.0,19.5552,19.5611,19.5492,19.5552,25900.0
2011-07-22 12:00:00,32.83,32.84,32.8,32.8,9100.0,19.5492,19.5552,19.5314,19.5314,9100.0
2011-07-22 12:05:00,32.81,32.84,32.8,32.83,16800.0,19.5373,19.5552,19.5314,19.5492,16800.0
2011-07-22 12:10:00,32.83,32.87,32.83,32.87,12200.0,19.5492,19.573,19.5492,19.573,12200.0
2011-07-22 12:15:00,32.87,32.87,32.85,32.85,9800.0,19.573,19.573,19.5611,19.5611,9800.0
2011-07-22 12:20:00,32.85,32.86,32.83,32.83,17400.0,19.5611,19.5671,19.5492,19.5492,17400.0
2011-07-22 12:25:00,32.84,32.84,32.82,32.83,6700.0,19.5552,19.5552,19.5433,19.5492,6700.0
2011-07-22 12:30:00,32.82,32.83,32.82,32.82,6900.0,19.5433,19.5492,19.5433,19.5433,6900.0
2011-07-22 12:35:00,32.83,32.83,32.82,32.82,5900.0,19.5492,19.5492,19.5433,19.5433,5900.0
2011-07-22 12:40:00,32.83,32.83,32.82,32.83,8600.0,19.5492,19.5492,19.5433,19.5492,8600.0
2011-07-22 12:45:00,32.82,32.83,32.82,32.83,8000.0,19.5433,19.5492,19.5433,19.5492,8000.0
2011-07-22 12:50:00,32.83,32.86,32.82,32.85,26100.0,19.5492,19.5671,19.5433,19.5611,26100.0
2011-07-22 12:55:00,32.85,32.86,32.84,32.86,7800.0,19.5611,19.5671,19.5552,19.5671,7800.0
2011-07-22 13:00:00,32.85,32.85,32.83,32.84,7100.0,19.5611,19.5611,19.5492,19.5552,7100.0
2011-07-22 13:05:00,32.84,32.84,32.82,32.84,9800.0,19.5552,19.5552,19.5433,19.5552,9800.0
2011-07-22 13:10:00,32.84,32.84,32.82,32.83,7100.0,19.5552,19.5552,19.5433,19.5492,7100.0
2011-07-22 13:15:00,32.83,32.83,32.82,32.83,8700.0,19.5492,19.5492,19.5433,19.5492,8700.0
2011-07-22 13:20:00,32.82,32.83,32.8,32.8,9000.0,19.5433,19.5492,19.5314,19.5314,9000.0
2011-07-22 13:25:00,32.81,32.82,32.8,32.81,18000.0,19.5373,19.5433,19.5314,19.5373,18000.0
2011-07-22 13:30:00,32.81,32.82,32.8,32.8,16400.0,19.5373,19.5433,19.5314,19.5314,16400.0
2011-07-22 13:35:00,32.8,32.81,32.8,32.81,9300.0,19.5314,19.5373,19.5314,19.5373,9300.0
2011-07-22 13:40:00,32.81,32.82,32.81,32.81,5700.0,19.5373,19.5433,19.5373,19.5373,5700.0
2011-07-22 13:45:00,32.81,32.82,32.8,32.81,16800.0,19.5373,19.5433,19.5314,19.5373,16800.0
2011-07-22 13:50:00,32.81,32.82,32.8,32.81,13400.0,19.5373,19.5433,19.5314,19.5373,13400.0
2011-07-22 13:55:00,32.81,32.82,32.8,32.81,62600.0,19.5373,19.5433,19.5314,19.5373,62600.0
2011-07-22 14:00:00,32.81,32.81,32.76,32.76,8000.0,19.5373,19.5373,19.5075,19.5075,8000.0
2011-07-22 14:05:00,32.76,32.76,32.75,32.76,15700.0,19.5075,19.5075,19.5016,19.5075,15700.0
2011-07-22 14:10:00,32.76,32.77,32.76,32.76,5200.0,19.5075,19.5135,19.5075,19.5075,5200.0
2011-07-22 14:15:00,32.76,32.77,32.75,32.75,7300.0,19.5075,19.5135,19.5016,19.5016,7300.0
2011-07-22 14:20:00,32.76,32.78,32.75,32.77,36700.0,19.5075,19.5195,19.5016,19.5135,36700.0
2011-07-22 14:25:00,32.77,32.79,32.77,32.79,5500.0,19.5135,19.5254,19.5135,19.5254,5500.0
2011-07-22 14:30:00,32.78,32.79,32.78,32.79,8400.0,19.5195,19.5254,19.5195,19.5254,8400.0
2011-07-22 14:35:00,32.79,32.79,32.78,32.79,6800.0,19.5254,19.5254,19.5195,19.5254,6800.0
2011-07-22 14:40:00,32.79,32.79,32.77,32.77,12000.0,19.5254,19.5254,19.5135,19.5135,12000.0
2011-07-22 14:45:00,32.77,32.78,32.76,32.78,16800.0,19.5135,19.5195,19.5075,19.5195,16800.0
2011-07-22 14:50:00,32.78,32.8,32.78,32.78,25700.0,19.5195,19.5314,19.5195,19.5195,25700.0
2011-07-22 14:55:00,32.78,32.8,32.78,32.8,11700.0,19.5195,19.5314,19.5195,19.5314,11700.0
2011-07-22 15:00:00,32.79,32.81,32.78,32.81,31800.0,19.5254,19.5373,19.5195,19.5373,31800.0
2011-07-22 15:05:00,32.81,32.81,32.8,32.81,29700.0,19.5373,19.5373,19.5314,19.5373,29700.0
2011-07-22 15:10:00,32.81,32.82,32.8,32.81,36100.0,19.5373,19.5433,19.5314,19.5373,36100.0
2011-07-22 15:15:00,32.81,32.82,32.8,32.81,26600.0,19.5373,19.5433,19.5314,19.5373,26600.0
2011-07-22 15:20:00,32.81,32.82,32.81,32.81,62700.0,19.5373,19.5433,19.5373,19.5373,62700.0
2011-07-22 15:25:00,32.81,32.82,32.8,32.8,48100.0,19.5373,19.5433,19.5314,19.5314,48100.0
2011-07-22 15:30:00,32.8,32.81,32.79,32.79,52900.0,19.5314,19.5373,19.5254,19.5254,52900.0
2011-07-22 15:35:00,32.79,32.8,32.77,32.77,32700.0,19.5254,19.5314,19.5135,19.5135,32700.0
2011-07-22 15:40:00,32.77,32.79,32.75,32.79,71800.0,19.5135,19.5254,19.5016,19.5254,71800.0
2011-07-22 15:45:00,32.79,32.82,32.78,32.79,123400.0,19.5254,19.5433,19.5195,19.5254,123400.0
2011-07-22 15:50:00,32.8,32.83,32.79,32.83,90800.0,19.5314,19.5492,19.5254,19.5492,90800.0
2011-07-22 15:55:00,32.83,32.83,32.79,32.8,201500.0,19.5492,19.5492,19.5254,19.5314,201500.0
2011-07-25 09:30:00,32.64,32.77,32.64,32.7,51600.0,19.4361,19.5135,19.4361,19.4718,51600.0
2011-07-25 09:35:00,32.7,32.79,32.69,32.78,104900.0,19.4718,19.5254,19.4659,19.5195,104900.0
2011-07-25 09:40:00,32.78,32.83,32.77,32.83,64100.0,19.5195,19.5492,19.5135,19.5492,64100.0
2011-07-25 09:45:00,32.82,32.95,32.8,32.86,57100.0,19.5433,19.6207,19.5314,19.5671,57100.0
2011-07-25 09:50:00,32.87,32.88,32.81,32.85,53100.0,19.573,19.579,19.5373,19.5611,53100.0
2011-07-25 09:55:00,32.85,32.97,32.85,32.93,44900.0,19.5611,19.6326,19.5611,19.6088,44900.0
2011-07-25 10:00:00,32.93,33.06,32.93,33.06,67700.0,19.6088,19.6862,19.6088,19.6862,67700.0
2011-07-25 10:05:00,33.06,33.17,33.06,33.16,80900.0,19.6862,19.7517,19.6862,19.7457,80900.0
2011-07-25 10:10:00,33.16,33.2,33.13,33.15,73000.0,19.7457,19.7696,19.7279,19.7398,73000.0
2011-07-25 10:15:00,33.16,33.2,33.08,33.1,26300.0,19.7457,19.7696,19.6981,19.71,26300.0
2011-07-25 10:20:00,33.1,33.12,33.09,33.11,16400.0,19.71,19.7219,19.7041,19.716,16400.0
2011-07-25 10:25:00,33.1,33.12,33.07,33.09,29300.0,19.71,19.7219,19.6921,19.7041,29300.0
2011-07-25 10:30:00,33.09,33.12,33.05,33.06,23500.0,19.7041,19.7219,19.6802,19.6862,23500.0
2011-07-25 10:35:00,33.07,33.07,32.99,33.01,22300.0,19.6921,19.6921,19.6445,19.6564,22300.0
2011-07-25 10:40:00,33.01,33.08,32.98,33.07,28400.0,19.6564,19.6981,19.6386,19.6921,28400.0
2011-07-25 10:45:00,33.08,33.12,33.07,33.1,43000.0,19.6981,19.7219,19.6921,19.71,43000.0
2011-07-25 10:50:00,33.1,33.11,33.08,33.1,53300.0,19.71,19.716,19.6981,19.71,53300.0
2011-07-25 10:55:00,33.09,33.12,33.07,33.12,49300.0,19.7041,19.7219,19.6921,19.7219,49300.0
2011-07-25 11:00:00,33.12,33.12,33.04,33.1,23800.0,19.7219,19.7219,19.6743,19.71,23800.0
2011-07-25 11:05:00,33.09,33.14,33.08,33.08,18900.0,19.7041,19.7338,19.6981,19.6981,18900.0
2011-07-25 11:10:00,33.09,33.12,33.07,33.07,23700.0,19.7041,19.7219,19.6921,19.6921,23700.0
2011-07-25 11:15:00,33.06,33.11,33.06,33.1,22000.0,19.6862,19.716,19.6862,19.71,22000.0
2011-07-25 11:20:00,33.11,33.14,33.09,33.11,11700.0,19.716,19.7338,19.7041,19.716,11700.0
2011-07-25 11:25:00,33.11,33.12,33.09,33.1,23100.0,19.716,19.7219,19.7041,19.71,23100.0
2011-07-25 11:30:00,33.09,33.11,33.07,33.07,22500.0,19.7041,19.716,19.6921,19.6921,22500.0
2011-07-25 11:35:00,33.07,33.12,33.05,33.07,49700.0,19.6921,19.7219,19.6802,19.6921,49700.0
2011-07-25 11:40:00,33.07,33.09,33.04,33.08,39400.0,19.6921,19.7041,19.6743,19.6981,39400.0
2011-07-25 11:45:00,33.09,33.09,33.02,33.02,25500.0,19.7041,19.7041,19.6624,19.6624,25500.0
2011-07-25 11:50:00,33.02,33.05,33.0,33.03,50900.0,19.6624,19.6802,19.6505,19.6683,50900.0
2011-07-25 11:55:00,33.03,33.05,33.0,33.05,13800.0,19.6683,19.6802,19.6505,19.6802,13800.0
2011-07-25 12:00:00,33.05,33.06,33.03,33.04,15800.0,19.6802,19.6862,19.6683,19.6743,15800.0
2011-07-25 12:05:00,33.03,33.06,33.03,33.05,13400.0,19.6683,19.6862,19.6683,19.6802,13400.0
2011-07-25 12:10:00,33.05,33.09,33.05,33.09,24900.0,19.6802,19.7041,19.6802,19.7041,24900.0
2011-07-25 12:15:00,33.09,33.09,33.05,33.07,28300.0,19.7041,19.7041,19.6802,19.6921,28300.0
2011-07-25 12:20:00,33.07,33.12,33.07,33.12,18000.0,19.6921,19.7219,19.6921,19.7219,18000.0
2011-07-25 12:25:00,33.12,33.14,33.12,33.14,6000.0,19.7219,19.7338,19.7219,19.7338,6000.0
2011-07-25 12:30:00,33.14,33.17,33.13,33.14,13300.0,19.7338,19.7517,19.7279,19.7338,13300.0
2011-07-25 12:35:00,33.14,33.16,33.14,33.15,3200.0,19.7338,19.7457,19.7338,19.7398,3200.0
2011-07-25 12:40:00,33.16,33.17,33.14,33.15,44600.0,19.7457,19.7517,19.7338,19.7398,44600.0
2011-07-25 12:45:00,33.15,33.19,33.14,33.19,54700.0,19.7398,19.7636,19.7338,19.7636,54700.0
2011-07-25 12:50:00,33.19,33.25,33.18,33.25,26100.0,19.7636,19.7993,19.7576,19.7993,26100.0
2011-07-25 12:55:00,33.24,33.25,33.23,33.25,18200.0,19.7934,19.7993,19.7874,19.7993,18200.0
2011-07-25 13:00:00,33.24,33.28,33.23,33.28,21700.0,19.7934,19.8172,19.7874,19.8172,21700.0
2011-07-25 13:05:00,33.28,33.3,33.27,33.3,15800.0,19.8172,19.8291,19.8112,19.8291,15800.0
2011-07-25 13:10:00,33.29,33.3,33.26,33.28,11400.0,19.8231,19.8291,19.8053,19.8172,11400.0
2011-07-25 13:15:00,33.27,33.28,33.25,33.25,7700.0,19.8112,19.8172,19.7993,19.7993,7700.0
2011-07-25 13:20:00,33.25,33.26,33.23,33.26,17700.0,19.7993,19.8053,19.7874,19.8053,17700.0
2011-07-25 13:25:00,33.26,33.27,33.25,33.27,11900.0,19.8053,19.8112,19.7993,19.8112,11900.0
2011-07-25 13:30:00,33.26,33.31,33.26,33.31,18200.0,19.8053,19.8351,19.8053,19.8351,18200.0
2011-07-25 13:35:00,33.31,33.31,33.28,33.29,13900.0,19.8351,19.8351,19.8172,19.8231,13900.0
2011-07-25 13:40:00,33.28,33.29,33.27,33.27,6200.0,19.8172,19.8231,19.8112,19.8112,6200.0
2011-07-25 13:45:00,33.27,33.28,33.22,33.22,7700.0,19.8112,19.8172,19.7815,19.7815,7700.0
2011-07-25 13:50:00,33.22,33.23,33.22,33.22,8000.0,19.7815,19.7874,19.7815,19.7815,8000.0
2011-07-25 13:55:00,33.22,33.23,33.2,33.2,13200.0,19.7815,19.7874,19.7696,19.7696,13200.0
2011-07-25 14:00:00,33.2,33.21,33.19,33.2,10200.0,19.7696,19.7755,19.7636,19.7696,10200.0
2011-07-25 14:05:00,33.21,33.21,33.2,33.2,3900.0,19.7755,19.7755,19.7696,19.7696,3900.0
2011-07-25 14:10:00,33.2,33.21,33.2,33.2,38000.0,19.7696,19.7755,19.7696,19.7696,38000.0
2011-07-25 14:15:00,33.2,33.21,33.2,33.2,13100.0,19.7696,19.7755,19.7696,19.7696,13100.0
2011-07-25 14:20:00,33.21,33.21,33.2,33.21,8500.0,19.7755,19.7755,19.7696,19.7755,8500.0
2011-07-25 14:25:00,33.2,33.21,33.2,33.21,13100.0,19.7696,19.7755,19.7696,19.7755,13100.0
2011-07-25 14:30:00,33.2,33.21,33.2,33.2,22900.0,19.7696,19.7755,19.7696,19.7696,22900.0
2011-07-25 14:35:00,33.2,33.21,33.18,33.18,62700.0,19.7696,19.7755,19.7576,19.7576,62700.0
2011-07-25 14:40:00,33.18,33.23,33.15,33.15,53900.0,19.7576,19.7874,19.7398,19.7398,53900.0
2011-07-25 14:45:00,33.15,33.17,33.15,33.15,50900.0,19.7398,19.7517,19.7398,19.7398,50900.0
2011-07-25 14:50:00,33.16,33.18,33.15,33.15,31700.0,19.7457,19.7576,19.7398,19.7398,31700.0
2011-07-25 14:55:00,33.15,33.18,33.14,33.14,19400.0,19.7398,19.7576,19.7338,19.7338,19400.0
2011-07-25 15:00:00,33.14,33.14,33.1,33.14,40700.0,19.7338,19.7338,19.71,19.7338,40700.0
2011-07-25 15:05:00,33.14,33.16,33.14,33.15,53600.0,19.7338,19.7457,19.7338,19.7398,53600.0
2011-07-25 15:10:00,33.15,33.15,33.12,33.14,89500.0,19.7398,19.7398,19.7219,19.7338,89500.0
2011-07-25 15:15:00,33.14,33.17,33.13,33.15,74900.0,19.7338,19.7517,19.7279,19.7398,74900.0
2011-07-25 15:20:00,33.15,33.17,33.15,33.17,29100.0,19.7398,19.7517,19.7398,19.7517,29100.0
2011-07-25 15:25:00,33.16,33.17,33.16,33.16,26600.0,19.7457,19.7517,19.7457,19.7457,26600.0
2011-07-25 15:30:00,33.16,33.21,33.16,33.2,46300.0,19.7457,19.7755,19.7457,19.7696,46300.0
2011-07-25 15:35:00,33.21,33.21,33.19,33.21,39100.0,19.7755,19.7755,19.7636,19.7755,39100.0
2011-07-25 15:40:00,33.21,33.21,33.17,33.18,61700.0,19.7755,19.7755,19.7517,19.7576,61700.0
2011-07-25 15:45:00,33.17,33.18,33.14,33.17,83900.0,19.7517,19.7576,19.7338,19.7517,83900.0
2011-07-25 15:50:00,33.17,33.22,33.16,33.2,78600.0,19.7517,19.7815,19.7457,19.7696,78600.0
2011-07-25 15:55:00,33.2,33.26,33.17,33.21,361600.0,19.7696,19.8053,19.7517,19.7755,361600.0
2011-07-26 09:30:00,33.16,33.17,33.08,33.15,37500.0,19.7457,19.7517,19.6981,19.7398,37500.0
2011-07-26 09:35:00,33.15,33.15,33.01,33.01,18700.0,19.7398,19.7398,19.6564,19.6564,18700.0
2011-07-26 09:40:00,33.01,33.08,33.0,33.0,25100.0,19.6564,19.6981,19.6505,19.6505,25100.0
2011-07-26 09:45:00,33.0,33.11,33.0,33.11,82700.0,19.6505,19.716,19.6505,19.716,82700.0
2011-07-26 09:50:00,33.11,33.14,33.08,33.13,38900.0,19.716,19.7338,19.6981,19.7279,38900.0
2011-07-26 09:55:00,33.13,33.2,33.13,33.16,40700.0,19.7279,19.7696,19.7279,19.7457,40700.0
2011-07-26 10:00:00,33.16,33.19,33.13,33.16,83000.0,19.7457,19.7636,19.7279,19.7457,83000.0
2011-07-26 10:05:00,33.15,33.19,33.1,33.1,118400.0,19.7398,19.7636,19.71,19.71,118400.0
2011-07-26 10:10:00,33.1,33.21,33.1,33.19,38600.0,19.71,19.7755,19.71,19.7636,38600.0
2011-07-26 10:15:00,33.2,33.22,33.17,33.18,25100.0,19.7696,19.7815,19.7517,19.7576,25100.0
2011-07-26 10:20:00,33.17,33.18,33.11,33.14,32900.0,19.7517,19.7576,19.716,19.7338,32900.0
2011-07-26 10:25:00,33.14,33.15,33.1,33.1,60900.0,19.7338,19.7398,19.71,19.71,60900.0
2011-07-26 10:30:00,33.1,33.15,33.1,33.1,57300.0,19.71,19.7398,19.71,19.71,57300.0
2011-07-26 10:35:00,33.1,33.15,33.1,33.14,78000.0,19.71,19.7398,19.71,19.7338,78000.0
2011-07-26 10:40:00,33.15,33.24,33.15,33.21,31900.0,19.7398,19.7934,19.7398,19.7755,31900.0
2011-07-26 10:45:00,33.21,33.27,33.19,33.19,18000.0,19.7755,19.8112,19.7636,19.7636,18000.0
2011-07-26 10:50:00,33.19,33.21,33.19,33.21,4500.0,19.7636,19.7755,19.7636,19.7755,4500.0
2011-07-26 10:55:00,33.2,33.26,33.19,33.24,20800.0,19.7696,19.8053,19.7636,19.7934,20800.0
2011-07-26 11:00:00,33.24,33.25,33.21,33.21,12900.0,19.7934,19.7993,19.7755,19.7755,12900.0
2011-07-26 11:05:00,33.21,33.25,33.21,33.25,22600.0,19.7755,19.7993,19.7755,19.7993,22600.0
2011-07-26 11:10:00,33.25,33.27,33.24,33.25,10200.0,19.7993,19.8112,19.7934,19.7993,10200.0
2011-07-26 11:15:00,33.25,33.27,33.24,33.25,5800.0,19.7993,19.8112,19.7934,19.7993,5800.0
2011-07-26 11:20:00,33.24,33.28,33.24,33.28,10600.0,19.7934,19.8172,19.7934,19.8172,10600.0
2011-07-26 11:25:00,33.28,33.31,33.27,33.31,30200.0,19.8172,19.8351,19.8112,19.8351,30200.0
2011-07-26 11:30:00,33.3,33.33,33.29,33.33,28000.0,19.8291,19.847,19.8231,19.847,28000.0
2011-07-26 11:35:00,33.32,33.4,33.32,33.4,65300.0,19.841,19.8886,19.841,19.8886,65300.0
2011-07-26 11:40:00,33.4,33.43,33.39,33.41,33200.0,19.8886,19.9065,19.8827,19.8946,33200.0
2011-07-26 11:45:00,33.41,33.44,33.41,33.42,44600.0,19.8946,19.9125,19.8946,19.9006,44600.0
2011-07-26 11:50:00,33.41,33.42,33.41,33.41,15000.0,19.8946,19.9006,19.8946,19.8946,15000.0
2011-07-26 11:55:00,33.41,33.44,33.41,33.42,24200.0,19.8946,19.9125,19.8946,19.9006,24200.0
2011-07-26 12:00:00,33.42,33.43,33.41,33.41,24700.0,19.9006,19.9065,19.8946,19.8946,24700.0
2011-07-26 12:05:00,33.42,33.42,33.41,33.41,25200.0,19.9006,19.9006,19.8946,19.8946,25200.0
2011-07-26 12:10:00,33.41,33.45,33.41,33.44,31100.0,19.8946,19.9184,19.8946,19.9125,31100.0
2011-07-26 12:15:00,33.43,33.46,33.43,33.45,59700.0,19.9065,19.9244,19.9065,19.9184,59700.0
2011-07-26 12:20:00,33.45,33.46,33.44,33.45,90500.0,19.9184,19.9244,19.9125,19.9184,90500.0
2011-07-26 12:25:00,33.45,33.48,33.45,33.47,26500.0,19.9184,19.9363,19.9184,19.9303,26500.0
2011-07-26 12:30:00,33.47,33.48,33.46,33.46,14400.0,19.9303,19.9363,19.9244,19.9244,14400.0
2011-07-26 12:35:00,33.47,33.48,33.46,33.48,158600.0,19.9303,19.9363,19.9244,19.9363,158600.0
2011-07-26 12:40:00,33.48,33.48,33.46,33.46,19900.0,19.9363,19.9363,19.9244,19.9244,19900.0
2011-07-26 12:45:00,33.47,33.47,33.41,33.42,16100.0,19.9303,19.9303,19.8946,19.9006,16100.0
2011-07-26 12:50:00,33.41,33.43,33.41,33.42,5900.0,19.8946,19.9065,19.8946,19.9006,5900.0
2011-07-26 12:55:00,33.43,33.43,33.42,33.42,10200.0,19.9065,19.9065,19.9006,19.9006,10200.0
2011-07-26 13:00:00,33.42,33.43,33.42,33.43,43500.0,19.9006,19.9065,19.9006,19.9065,43500.0
2011-07-26 13:05:00,33.42,33.43,33.41,33.41,57500.0,19.9006,19.9065,19.8946,19.8946,57500.0
2011-07-26 13:10:00,33.41,33.42,33.39,33.4,66900.0,19.8946,19.9006,19.8827,19.8886,66900.0
2011-07-26 13:15:00,33.39,33.4,33.37,33.39,30600.0,19.8827,19.8886,19.8708,19.8827,30600.0
2011-07-26 13:20:00,33.39,33.42,33.39,33.42,27300.0,19.8827,19.9006,19.8827,19.9006,27300.0
2011-07-26 13:25:00,33.41,33.43,33.39,33.39,11900.0,19.8946,19.9065,19.8827,19.8827,11900.0
2011-07-26 13:30:00,33.39,33.4,33.39,33.39,12600.0,19.8827,19.8886,19.8827,19.8827,12600.0
2011-07-26 13:35:00,33.39,33.4,33.38,33.39,89600.0,19.8827,19.8886,19.8767,19.8827,89600.0
2011-07-26 13:40:00,33.39,33.4,33.37,33.38,12700.0,19.8827,19.8886,19.8708,19.8767,12700.0
2011-07-26 13:45:00,33.37,33.39,33.37,33.39,18800.0,19.8708,19.8827,19.8708,19.8827,18800.0
2011-07-26 13:50:00,33.38,33.39,33.38,33.39,8700.0,19.8767,19.8827,19.8767,19.8827,8700.0
2011-07-26 13:55:00,33.38,33.39,33.36,33.37,27600.0,19.8767,19.8827,19.8648,19.8708,27600.0
2011-07-26 14:00:00,33.37,33.43,33.36,33.41,41900.0,19.8708,19.9065,19.8648,19.8946,41900.0
2011-07-26 14:05:00,33.41,33.41,33.37,33.39,32100.0,19.8946,19.8946,19.8708,19.8827,32100.0
2011-07-26 14:10:00,33.38,33.39,33.33,33.35,121300.0,19.8767,19.8827,19.847,19.8589,121300.0
2011-07-26 14:15:00,33.35,33.37,33.34,33.34,38800.0,19.8589,19.8708,19.8529,19.8529,38800.0
2011-07-26 14:20:00,33.34,33.34,33.31,33.32,11000.0,19.8529,19.8529,19.8351,19.841,11000.0
2011-07-26 14:25:00,33.31,33.31,33.28,33.28,47500.0,19.8351,19.8351,19.8172,19.8172,47500.0
2011-07-26 14:30:00,33.28,33.32,33.28,33.32,43000.0,19.8172,19.841,19.8172,19.841,43000.0
2011-07-26 14:35:00,33.33,33.33,33.29,33.29,12100.0,19.847,19.847,19.8231,19.8231,12100.0
2011-07-26 14:40:00,33.29,33.32,33.25,33.26,32500.0,19.8231,19.841,19.7993,19.8053,32500.0
2011-07-26 14:45:00,33.25,33.28,33.25,33.25,29000.0,19.7993,19.8172,19.7993,19.7993,29000.0
2011-07-26 14:50:00,33.25,33.29,33.25,33.29,23900.0,19.7993,19.8231,19.7993,19.8231,23900.0
2011-07-26 14:55:00,33.29,33.31,33.29,33.29,17800.0,19.8231,19.8351,19.8231,19.8231,17800.0
2011-07-26 15:00:00,33.29,33.32,33.29,33.3,17400.0,19.8231,19.841,19.8231,19.8291,17400.0
2011-07-26 15:05:00,33.3,33.31,33.3,33.3,6600.0,19.8291,19.8351,19.8291,19.8291,6600.0
2011-07-26 15:10:00,33.3,33.33,33.3,33.32,25400.0,19.8291,19.847,19.8291,19.841,25400.0
2011-07-26 15:15:00,33.33,33.36,33.32,33.36,55400.0,19.847,19.8648,19.841,19.8648,55400.0
2011-07-26 15:20:00,33.36,33.36,33.31,33.32,108200.0,19.8648,19.8648,19.8351,19.841,108200.0
2011-07-26 15:25:00,33.32,33.35,33.31,33.34,32400.0,19.841,19.8589,19.8351,19.8529,32400.0
2011-07-26 15:30:00,33.35,33.36,33.34,33.34,77500.0,19.8589,19.8648,19.8529,19.8529,77500.0
2011-07-26 15:35:00,33.34,33.37,33.34,33.35,35700.0,19.8529,19.8708,19.8529,19.8589,35700.0
2011-07-26 15:40:00,33.35,33.36,33.31,33.31,60200.0,19.8589,19.8648,19.8351,19.8351,60200.0
2011-07-26 15:45:00,33.31,33.31,33.24,33.27,329100.0,19.8351,19.8351,19.7934,19.8112,329100.0
2011-07-26 15:50:00,33.27,33.3,33.22,33.26,195500.0,19.8112,19.8291,19.7815,19.8053,195500.0
2011-07-26 15:55:00,33.25,33.31,33.24,33.31,259100.0,19.7993,19.8351,19.7934,19.8351,259100.0
2011-07-27 09:30:00,33.2,33.23,33.03,33.03,31000.0,19.7696,19.7874,19.6683,19.6683,31000.0
2011-07-27 09:35:00,33.04,33.13,33.04,33.1,11800.0,19.6743,19.7279,19.6743,19.71,11800.0
2011-07-27 09:40:00,33.09,33.25,33.08,33.2,22900.0,19.7041,19.7993,19.6981,19.7696,22900.0
2011-07-27 09:45:00,33.2,33.22,33.15,33.16,65600.0,19.7696,19.7815,19.7398,19.7457,65600.0
2011-07-27 09:50:00,33.16,33.24,33.16,33.21,36400.0,19.7457,19.7934,19.7457,19.7755,36400.0
2011-07-27 09:55:00,33.21,33.25,33.2,33.23,17400.0,19.7755,19.7993,19.7696,19.7874,17400.0
2011-07-27 10:00:00,33.23,33.26,33.23,33.26,126600.0,19.7874,19.8053,19.7874,19.8053,126600.0
2011-07-27 10:05:00,33.25,33.26,33.19,33.21,87700.0,19.7993,19.8053,19.7636,19.7755,87700.0
2011-07-27 10:10:00,33.21,33.27,33.19,33.26,53000.0,19.7755,19.8112,19.7636,19.8053,53000.0
2011-07-27 10:15:00,33.26,33.26,33.24,33.24,12000.0,19.8053,19.8053,19.7934,19.7934,12000.0
2011-07-27 10:20:00,33.25,33.31,33.25,33.29,44100.0,19.7993,19.8351,19.7993,19.8231,44100.0
2011-07-27 10:25:00,33.29,33.3,33.27,33.3,140300.0,19.8231,19.8291,19.8112,19.8291,140300.0
2011-07-27 10:30:00,33.3,33.33,33.26,33.26,29400.0,19.8291,19.847,19.8053,19.8053,29400.0
2011-07-27 10:35:00,33.26,33.26,33.22,33.23,25000.0,19.8053,19.8053,19.7815,19.7874,25000.0
2011-07-27 10:40:00,33.23,33.27,33.23,33.25,55500.0,19.7874,19.8112,19.7874,19.7993,55500.0
2011-07-27 10:45:00,33.25,33.26,33.25,33.26,33200.0,19.7993,19.8053,19.7993,19.8053,33200.0
2011-07-27 10:50:00,33.26,33.28,33.25,33.26,30100.0,19.8053,19.8172,19.7993,19.8053,30100.0
2011-07-27 10:55:00,33.27,33.27,33.24,33.27,59100.0,19.8112,19.8112,19.7934,19.8112,59100.0
2011-07-27 11:00:00,33.26,33.26,33.25,33.26,21700.0,19.8053,19.8053,19.7993,19.8053,21700.0
2011-07-27 11:05:00,33.26,33.27,33.25,33.26,10900.0,19.8053,19.8112,19.7993,19.8053,10900.0
2011-07-27 11:10:00,33.26,33.27,33.24,33.25,64400.0,19.8053,19.8112,19.7934,19.7993,64400.0
2011-07-27 11:15:00,33.25,33.27,33.24,33.26,28900.0,19.7993,19.8112,19.7934,19.8053,28900.0
2011-07-27 11:20:00,33.26,33.28,33.24,33.28,41800.0,19.8053,19.8172,19.7934,19.8172,41800.0
2011-07-27 11:25:00,33.28,33.28,33.25,33.26,20200.0,19.8172,19.8172,19.7993,19.8053,20200.0
2011-07-27 11:30:00,33.26,33.28,33.23,33.24,58700.0,19.8053,19.8172,19.7874,19.7934,58700.0
2011-07-27 11:35:00,33.24,33.27,33.22,33.26,86300.0,19.7934,19.8112,19.7815,19.8053,86300.0
2011-07-27 11:40:00,33.26,33.27,33.25,33.26,12300.0,19.8053,19.8112,19.7993,19.8053,12300.0
2011-07-27 11:45:00,33.26,33.28,33.25,33.27,22400.0,19.8053,19.8172,19.7993,19.8112,22400.0
2011-07-27 11:50:00,33.27,33.28,33.25,33.26,43000.0,19.8112,19.8172,19.7993,19.8053,43000.0
2011-07-27 11:55:00,33.26,33.27,33.25,33.26,21100.0,19.8053,19.8112,19.7993,19.8053,21100.0
2011-07-27 12:00:00,33.25,33.27,33.24,33.25,27700.0,19.7993,19.8112,19.7934,19.7993,27700.0
2011-07-27 12:05:00,33.25,33.26,33.24,33.25,40800.0,19.7993,19.8053,19.7934,19.7993,40800.0
2011-07-27 12:10:00,33.25,33.26,33.24,33.25,122600.0,19.7993,19.8053,19.7934,19.7993,122600.0
2011-07-27 12:15:00,33.25,33.26,33.24,33.25,37400.0,19.7993,19.8053,19.7934,19.7993,37400.0
2011-07-27 12:20:00,33.25,33.27,33.24,33.25,61600.0,19.7993,19.8112,19.7934,19.7993,61600.0
2011-07-27 12:25:00,33.25,33.27,33.25,33.27,111400.0,19.7993,19.8112,19.7993,19.8112,111400.0
2011-07-27 12:30:00,33.27,33.3,33.26,33.29,41100.0,19.8112,19.8291,19.8053,19.8231,41100.0
2011-07-27 12:35:00,33.3,33.3,33.29,33.29,5500.0,19.8291,19.8291,19.8231,19.8231,5500.0
2011-07-27 12:40:00,33.29,33.3,33.28,33.29,23100.0,19.8231,19.8291,19.8172,19.8231,23100.0
2011-07-27 12:45:00,33.29,33.32,33.28,33.31,20600.0,19.8231,19.841,19.8172,19.8351,20600.0
2011-07-27 12:50:00,33.31,33.33,33.28,33.32,26000.0,19.8351,19.847,19.8172,19.841,26000.0
2011-07-27 12:55:00,33.32,33.33,33.3,33.33,25000.0,19.841,19.847,19.8291,19.847,25000.0
2011-07-27 13:00:00,33.32,33.33,33.29,33.3,47000.0,19.841,19.847,19.8231,19.8291,47000.0
2011-07-27 13:05:00,33.31,33.33,33.3,33.31,30800.0,19.8351,19.847,19.8291,19.8351,30800.0
2011-07-27 13:10:00,33.31,33.32,33.29,33.29,35700.0,19.8351,19.841,19.8231,19.8231,35700.0
2011-07-27 13:15:00,33.29,33.32,33.28,33.32,50400.0,19.8231,19.841,19.8172,19.841,50400.0
2011-07-27 13:20:00,33.32,33.33,33.3,33.33,25900.0,19.841,19.847,19.8291,19.847,25900.0
2011-07-27 13:25:00,33.32,33.33,33.29,33.29,15600.0,19.841,19.847,19.8231,19.8231,15600.0
2011-07-27 13:30:00,33.29,33.3,33.28,33.29,28000.0,19.8231,19.8291,19.8172,19.8231,28000.0
2011-07-27 13:35:00,33.29,33.3,33.27,33.28,38800.0,19.8231,19.8291,19.8112,19.8172,38800.0
2011-07-27 13:40:00,33.29,33.32,33.27,33.31,34000.0,19.8231,19.841,19.8112,19.8351,34000.0
2011-07-27 13:45:00,33.3,33.32,33.27,33.27,23800.0,19.8291,19.841,19.8112,19.8112,23800.0
2011-07-27 13:50:00,33.27,33.28,33.27,33.27,10500.0,19.8112,19.8172,19.8112,19.8112,10500.0
2011-07-27 13:55:00,33.27,33.28,33.25,33.25,26900.0,19.8112,19.8172,19.7993,19.7993,26900.0
2011-07-27 14:00:00,33.25,33.28,33.25,33.26,51700.0,19.7993,19.8172,19.7993,19.8053,51700.0
2011-07-27 14:05:00,33.26,33.27,33.19,33.22,89200.0,19.8053,19.8112,19.7636,19.7815,89200.0
2011-07-27 14:10:00,33.22,33.23,33.21,33.23,13600.0,19.7815,19.7874,19.7755,19.7874,13600.0
2011-07-27 14:15:00,33.23,33.23,33.22,33.23,17200.0,19.7874,19.7874,19.7815,19.7874,17200.0
2011-07-27 14:20:00,33.23,33.24,33.2,33.21,62100.0,19.7874,19.7934,19.7696,19.7755,62100.0
2011-07-27 14:25:00,33.21,33.22,33.14,33.17,96800.0,19.7755,19.7815,19.7338,19.7517,96800.0
2011-07-27 14:30:00,33.16,33.2,33.15,33.18,28400.0,19.7457,19.7696,19.7398,19.7576,28400.0
2011-07-27 14:35:00,33.17,33.24,33.15,33.23,59900.0,19.7517,19.7934,19.7398,19.7874,59900.0
2011-07-27 14:40:00,33.24,33.25,33.21,33.22,44400.0,19.7934,19.7993,19.7755,19.7815,44400.0
2011-07-27 14:45:00,33.23,33.25,33.19,33.2,61800.0,19.7874,19.7993,19.7636,19.7696,61800.0
2011-07-27 14:50:00,33.19,33.25,33.19,33.25,26500.0,19.7636,19.7993,19.7636,19.7993,26500.0
2011-07-27 14:55:00,33.25,33.26,33.22,33.22,36000.0,19.7993,19.8053,19.7815,19.7815,36000.0
2011-07-27 15:00:00,33.23,33.27,33.21,33.22,31300.0,19.7874,19.8112,19.7755,19.7815,31300.0
2011-07-27 15:05:00,33.22,33.23,33.2,33.22,26700.0,19.7815,19.7874,19.7696,19.7815,26700.0
2011-07-27 15:10:00,33.22,33.25,33.21,33.22,27500.0,19.7815,19.7993,19.7755,19.7815,27500.0
2011-07-27 15:15:00,33.22,33.25,33.19,33.23,37700.0,19.7815,19.7993,19.7636,19.7874,37700.0
2011-07-27 15:20:00,33.23,33.26,33.2,33.25,82100.0,19.7874,19.8053,19.7696,19.7993,82100.0
2011-07-27 15:25:00,33.26,33.31,33.26,33.3,40000.0,19.8053,19.8351,19.8053,19.8291,40000.0
2011-07-27 15:30:00,33.3,33.32,33.28,33.3,43200.0,19.8291,19.841,19.8172,19.8291,43200.0
2011-07-27 15:35:00,33.3,33.32,33.27,33.3,47000.0,19.8291,19.841,19.8112,19.8291,47000.0
2011-07-27 15:40:00,33.3,33.32,33.27,33.27,53600.0,19.8291,19.841,19.8112,19.8112,53600.0
2011-07-27 15:45:00,33.27,33.3,33.24,33.26,138600.0,19.8112,19.8291,19.7934,19.8053,138600.0
2011-07-27 15:50:00,33.26,33.33,33.25,33.32,125100.0,19.8053,19.847,19.7993,19.841,125100.0
2011-07-27 15:55:00,33.32,33.32,33.25,33.26,121600.0,19.841,19.841,19.7993,19.8053,121600.0
2011-07-28 09:30:00,33.2,33.21,33.04,33.04,37300.0,19.7696,19.7755,19.6743,19.6743,37300.0
2011-07-28 09:35:00,33.04,33.04,32.97,32.99,12800.0,19.6743,19.6743,19.6326,19.6445,12800.0
2011-07-28 09:40:00,32.99,32.99,32.92,32.94,18500.0,19.6445,19.6445,19.6028,19.6147,18500.0
2011-07-28 09:45:00,32.93,33.0,32.92,32.94,38900.0,19.6088,19.6505,19.6028,19.6147,38900.0
2011-07-28 09:50:00,32.94,32.99,32.89,32.9,33400.0,19.6147,19.6445,19.585,19.5909,33400.0
2011-07-28 09:55:00,32.9,33.0,32.9,32.99,22600.0,19.5909,19.6505,19.5909,19.6445,22600.0
2011-07-28 10:00:00,33.0,33.02,32.9,32.96,31200.0,19.6505,19.6624,19.5909,19.6266,31200.0
2011-07-28 10:05:00,32.95,33.06,32.95,33.03,16000.0,19.6207,19.6862,19.6207,19.6683,16000.0
2011-07-28 10:10:00,33.03,33.04,32.96,33.02,32600.0,19.6683,19.6743,19.6266,19.6624,32600.0
2011-07-28 10:15:00,33.02,33.12,33.02,33.12,24800.0,19.6624,19.7219,19.6624,19.7219,24800.0
2011-07-28 10:20:00,33.11,33.11,33.05,33.08,24800.0,19.716,19.716,19.6802,19.6981,24800.0
2011-07-28 10:25:00,33.08,33.09,33.03,33.07,27400.0,19.6981,19.7041,19.6683,19.6921,27400.0
2011-07-28 10:30:00,33.06,33.1,33.06,33.07,72000.0,19.6862,19.71,19.6862,19.6921,72000.0
2011-07-28 10:35:00,33.07,33.1,33.07,33.09,14300.0,19.6921,19.71,19.6921,19.7041,14300.0
2011-07-28 10:40:00,33.1,33.13,33.08,33.12,14900.0,19.71,19.7279,19.6981,19.7219,14900.0
2011-07-28 10:45:00,33.12,33.12,33.06,33.1,24200.0,19.7219,19.7219,19.6862,19.71,24200.0
2011-07-28 10:50:00,33.1,33.1,33.07,33.09,20300.0,19.71,19.71,19.6921,19.7041,20300.0
2011-07-28 10:55:00,33.08,33.09,33.06,33.09,13000.0,19.6981,19.7041,19.6862,19.7041,13000.0
2011-07-28 11:00:00,33.08,33.08,33.04,33.08,19900.0,19.6981,19.6981,19.6743,19.6981,19900.0
2011-07-28 11:05:00,33.06,33.14,33.05,33.13,84100.0,19.6862,19.7338,19.6802,19.7279,84100.0
2011-07-28 11:10:00,33.12,33.15,33.12,33.14,17500.0,19.7219,19.7398,19.7219,19.7338,17500.0
2011-07-28 11:15:00,33.14,33.14,33.11,33.11,10600.0,19.7338,19.7338,19.716,19.716,10600.0
2011-07-28 11:20:00,33.11,33.16,33.1,33.16,27200.0,19.716,19.7457,19.71,19.7457,27200.0
2011-07-28 11:25:00,33.16,33.18,33.16,33.17,6800.0,19.7457,19.7576,19.7457,19.7517,6800.0
2011-07-28 11:30:00,33.16,33.17,33.15,33.16,12300.0,19.7457,19.7517,19.7398,19.7457,12300.0
2011-07-28 11:35:00,33.17,33.17,33.15,33.16,11400.0,19.7517,19.7517,19.7398,19.7457,11400.0
2011-07-28 11:40:00,33.15,33.18,33.14,33.14,19600.0,19.7398,19.7576,19.7338,19.7338,19600.0
2011-07-28 11:45:00,33.15,33.15,33.13,33.13,6900.0,19.7398,19.7398,19.7279,19.7279,6900.0
2011-07-28 11:50:00,33.14,33.14,33.08,33.09,19600.0,19.7338,19.7338,19.6981,19.7041,19600.0
2011-07-28 11:55:00,33.08,33.11,33.08,33.1,11900.0,19.6981,19.716,19.6981,19.71,11900.0
2011-07-28 12:00:00,33.1,33.13,33.1,33.12,15300.0,19.71,19.7279,19.71,19.7219,15300.0
2011-07-28 12:05:00,33.13,33.13,33.1,33.1,22400.0,19.7279,19.7279,19.71,19.71,22400.0
2011-07-28 12:10:00,33.1,33.11,33.08,33.08,7600.0,19.71,19.716,19.6981,19.6981,7600.0
2011-07-28 12:15:00,33.08,33.08,33.06,33.06,7000.0,19.6981,19.6981,19.6862,19.6862,7000.0
2011-07-28 12:20:00,33.07,33.08,33.05,33.06,12400.0,19.6921,19.6981,19.6802,19.6862,12400.0
2011-07-28 12:25:00,33.06,33.07,33.06,33.07,6700.0,19.6862,19.6921,19.6862,19.6921,6700.0
2011-07-28 12:30:00,33.07,33.07,33.04,33.04,17200.0,19.6921,19.6921,19.6743,19.6743,17200.0
2011-07-28 12:35:00,33.04,33.04,33.03,33.03,17000.0,19.6743,19.6743,19.6683,19.6683,17000.0
2011-07-28 12:40:00,33.03,33.04,33.02,33.02,15600.0,19.6683,19.6743,19.6624,19.6624,15600.0
2011-07-28 12:45:00,33.02,33.02,33.0,33.01,10000.0,19.6624,19.6624,19.6505,19.6564,10000.0
2011-07-28 12:50:00,33.01,33.01,32.99,33.01,12200.0,19.6564,19.6564,19.6445,19.6564,12200.0
2011-07-28 12:55:00,33.01,33.01,32.99,32.99,12800.0,19.6564,19.6564,19.6445,19.6445,12800.0
2011-07-28 13:00:00,32.99,32.99,32.97,32.97,14500.0,19.6445,19.6445,19.6326,19.6326,14500.0
2011-07-28 13:05:00,32.96,32.96,32.94,32.94,6800.0,19.6266,19.6266,19.6147,19.6147,6800.0
2011-07-28 13:10:00,32.94,32.95,32.93,32.95,31200.0,19.6147,19.6207,19.6088,19.6207,31200.0
2011-07-28 13:15:00,32.95,32.96,32.95,32.96,7000.0,19.6207,19.6266,19.6207,19.6266,7000.0
2011-07-28 13:20:00,32.95,32.96,32.94,32.95,13100.0,19.6207,19.6266,19.6147,19.6207,13100.0
2011-07-28 13:25:00,32.95,32.99,32.94,32.99,14800.0,19.6207,19.6445,19.6147,19.6445,14800.0
2011-07-28 13:30:00,32.98,33.0,32.98,32.99,6600.0,19.6386,19.6505,19.6386,19.6445,6600.0
2011-07-28 13:35:00,32.99,33.01,32.98,33.0,21500.0,19.6445,19.6564,19.6386,19.6505,21500.0
2011-07-28 13:40:00,33.01,33.03,33.0,33.02,15900.0,19.6564,19.6683,19.6505,19.6624,15900.0
2011-07-28 13:45:00,33.02,33.05,33.0,33.01,16500.0,19.6624,19.6802,19.6505,19.6564,16500.0
2011-07-28 13:50:00,33.02,33.05,33.02,33.04,11300.0,19.6624,19.6802,19.6624,19.6743,11300.0
2011-07-28 13:55:00,33.04,33.05,33.03,33.05,11900.0,19.6743,19.6802,19.6683,19.6802,11900.0
2011-07-28 14:00:00,33.04,33.04,33.02,33.02,4800.0,19.6743,19.6743,19.6624,19.6624,4800.0
2011-07-28 14:05:00,33.02,33.02,32.99,32.99,13500.0,19.6624,19.6624,19.6445,19.6445,13500.0
2011-07-28 14:10:00,32.98,32.99,32.96,32.98,24100.0,19.6386,19.6445,19.6266,19.6386,24100.0
2011-07-28 14:15:00,32.98,33.02,32.98,33.0,10500.0,19.6386,19.6624,19.6386,19.6505,10500.0
2011-07-28 14:20:00,33.0,33.04,33.0,33.04,14900.0,19.6505,19.6743,19.6505,19.6743,14900.0
2011-07-28 14:25:00,33.04,33.05,33.02,33.05,25100.0,19.6743,19.6802,19.6624,19.6802,25100.0
2011-07-28 14:30:00,33.04,33.05,33.01,33.03,29900.0,19.6743,19.6802,19.6564,19.6683,29900.0
2011-07-28 14:35:00,33.03,33.05,33.03,33.05,18900.0,19.6683,19.6802,19.6683,19.6802,18900.0
2011-07-28 14:40:00,33.04,33.08,33.04,33.08,11500.0,19.6743,19.6981,19.6743,19.6981,11500.0
2011-07-28 14:45:00,33.07,33.1,33.07,33.1,19400.0,19.6921,19.71,19.6921,19.71,19400.0
2011-07-28 14:50:00,33.1,33.14,33.09,33.13,18900.0,19.71,19.7338,19.7041,19.7279,18900.0
2011-07-28 14:55:00,33.13,33.14,33.11,33.12,13400.0,19.7279,19.7338,19.716,19.7219,13400.0
2011-07-28 15:00:00,33.11,33.11,33.08,33.09,18800.0,19.716,19.716,19.6981,19.7041,18800.0
2011-07-28 15:05:00,33.09,33.12,33.08,33.11,21400.0,19.7041,19.7219,19.6981,19.716,21400.0
2011-07-28 15:10:00,33.1,33.14,33.1,33.13,20300.0,19.71,19.7338,19.71,19.7279,20300.0
2011-07-28 15:15:00,33.14,33.14,33.08,33.1,23400.0,19.7338,19.7338,19.6981,19.71,23400.0
2011-07-28 15:20:00,33.1,33.12,33.08,33.12,57100.0,19.71,19.7219,19.6981,19.7219,57100.0
2011-07-28 15:25:00,33.12,33.13,33.09,33.09,35100.0,19.7219,19.7279,19.7041,19.7041,35100.0
2011-07-28 15:30:00,33.08,33.11,33.05,33.05,69600.0,19.6981,19.716,19.6802,19.6802,69600.0
2011-07-28 15:35:00,33.06,33.13,33.05,33.12,36200.0,19.6862,19.7279,19.6802,19.7219,36200.0
2011-07-28 15:40:00,33.12,33.12,33.05,33.08,62500.0,19.7219,19.7219,19.6802,19.6981,62500.0
2011-07-28 15:45:00,33.08,33.09,33.03,33.07,155300.0,19.6981,19.7041,19.6683,19.6921,155300.0
2011-07-28 15:50:00,33.08,33.11,33.08,33.1,51800.0,19.6981,19.716,19.6981,19.71,51800.0
2011-07-28 15:55:00,33.11,33.11,33.09,33.09,64300.0,19.716,19.716,19.7041,19.7041,64300.0
2011-07-29 09:30:00,32.86,32.86,32.64,32.69,45600.0,19.5671,19.5671,19.4361,19.4659,45600.0
2011-07-29 09:35:00,32.66,32.87,32.65,32.74,40200.0,19.448,19.573,19.442,19.4956,40200.0
2011-07-29 09:40:00,32.73,32.79,32.68,32.72,41500.0,19.4897,19.5254,19.4599,19.4837,41500.0
2011-07-29 09:45:00,32.72,32.74,32.61,32.71,47000.0,19.4837,19.4956,19.4182,19.4778,47000.0
2011-07-29 09:50:00,32.71,32.71,32.66,32.67,51000.0,19.4778,19.4778,19.448,19.454,51000.0
2011-07-29 09:55:00,32.67,32.7,32.64,32.67,106800.0,19.454,19.4718,19.4361,19.454,106800.0
2011-07-29 10:00:00,32.67,32.79,32.66,32.75,46100.0,19.454,19.5254,19.448,19.5016,46100.0
2011-07-29 10:05:00,32.75,32.8,32.74,32.8,41900.0,19.5016,19.5314,19.4956,19.5314,41900.0
2011-07-29 10:10:00,32.8,32.83,32.77,32.82,25200.0,19.5314,19.5492,19.5135,19.5433,25200.0
2011-07-29 10:15:00,32.81,32.81,32.75,32.77,32800.0,19.5373,19.5373,19.5016,19.5135,32800.0
2011-07-29 10:20:00,32.78,32.84,32.77,32.83,21800.0,19.5195,19.5552,19.5135,19.5492,21800.0
2011-07-29 10:25:00,32.83,32.88,32.82,32.88,26700.0,19.5492,19.579,19.5433,19.579,26700.0
2011-07-29 10:30:00,32.88,32.88,32.82,32.86,24500.0,19.579,19.579,19.5433,19.5671,24500.0
2011-07-29 10:35:00,32.86,32.93,32.85,32.92,66000.0,19.5671,19.6088,19.5611,19.6028,66000.0
2011-07-29 10:40:00,32.91,32.94,32.86,32.92,54400.0,19.5969,19.6147,19.5671,19.6028,54400.0
2011-07-29 10:45:00,32.91,32.96,32.83,32.94,17400.0,19.5969,19.6266,19.5492,19.6147,17400.0
2011-07-29 10:50:00,32.94,33.0,32.94,32.98,31700.0,19.6147,19.6505,19.6147,19.6386,31700.0
2011-07-29 10:55:00,32.98,33.05,32.94,32.95,47100.0,19.6386,19.6802,19.6147,19.6207,47100.0
2011-07-29 11:00:00,32.96,33.01,32.94,32.95,31700.0,19.6266,19.6564,19.6147,19.6207,31700.0
2011-07-29 11:05:00,32.95,33.0,32.95,32.97,47100.0,19.6207,19.6505,19.6207,19.6326,47100.0
2011-07-29 11:10:00,32.97,33.0,32.94,32.94,33700.0,19.6326,19.6505,19.6147,19.6147,33700.0
2011-07-29 11:15:00,32.94,33.03,32.94,33.02,21800.0,19.6147,19.6683,19.6147,19.6624,21800.0
2011-07-29 11:20:00,33.02,33.06,33.01,33.02,20600.0,19.6624,19.6862,19.6564,19.6624,20600.0
2011-07-29 11:25:00,33.02,33.04,32.96,32.97,20600.0,19.6624,19.6743,19.6266,19.6326,20600.0
2011-07-29 11:30:00,32.97,32.99,32.95,32.99,26300.0,19.6326,19.6445,19.6207,19.6445,26300.0
2011-07-29 11:35:00,32.98,33.01,32.98,33.0,13700.0,19.6386,19.6564,19.6386,19.6505,13700.0
2011-07-29 11:40:00,32.99,33.01,32.98,32.99,10800.0,19.6445,19.6564,19.6386,19.6445,10800.0
2011-07-29 11:45:00,32.99,33.0,32.96,32.97,14500.0,19.6445,19.6505,19.6266,19.6326,14500.0
2011-07-29 11:50:00,32.96,32.98,32.96,32.97,22300.0,19.6266,19.6386,19.6266,19.6326,22300.0
2011-07-29 11:55:00,32.97,32.98,32.96,32.98,11000.0,19.6326,19.6386,19.6266,19.6386,11000.0
2011-07-29 12:00:00,32.97,33.01,32.95,32.95,16500.0,19.6326,19.6564,19.6207,19.6207,16500.0
2011-07-29 12:05:00,32.94,32.96,32.92,32.96,12600.0,19.6147,19.6266,19.6028,19.6266,12600.0
2011-07-29 12:10:00,32.96,32.97,32.88,32.91,19300.0,19.6266,19.6326,19.579,19.5969,19300.0
2011-07-29 12:15:00,32.9,32.93,32.89,32.93,18400.0,19.5909,19.6088,19.585,19.6088,18400.0
2011-07-29 12:20:00,32.92,32.92,32.9,32.9,8800.0,19.6028,19.6028,19.5909,19.5909,8800.0
2011-07-29 12:25:00,32.9,32.92,32.9,32.92,8100.0,19.5909,19.6028,19.5909,19.6028,8100.0
2011-07-29 12:30:00,32.92,32.93,32.89,32.89,17800.0,19.6028,19.6088,19.585,19.585,17800.0
2011-07-29 12:35:00,32.9,32.96,32.88,32.94,27800.0,19.5909,19.6266,19.579,19.6147,27800.0
2011-07-29 12:40:00,32.94,32.97,32.94,32.97,7200.0,19.6147,19.6326,19.6147,19.6326,7200.0
2011-07-29 12:45:00,32.97,32.97,32.9,32.9,42000.0,19.6326,19.6326,19.5909,19.5909,42000.0
2011-07-29 12:50:00,32.9,32.91,32.89,32.89,19900.0,19.5909,19.5969,19.585,19.585,19900.0
2011-07-29 12:55:00,32.89,32.9,32.86,32.88,27600.0,19.585,19.5909,19.5671,19.579,27600.0
2011-07-29 13:00:00,32.87,32.88,32.81,32.81,37500.0,19.573,19.579,19.5373,19.5373,37500.0
2011-07-29 13:05:00,32.82,32.83,32.8,32.83,27400.0,19.5433,19.5492,19.5314,19.5492,27400.0
2011-07-29 13:10:00,32.83,32.84,32.79,32.79,35200.0,19.5492,19.5552,19.5254,19.5254,35200.0
2011-07-29 13:15:00,32.79,32.79,32.74,32.77,61600.0,19.5254,19.5254,19.4956,19.5135,61600.0
2011-07-29 13:20:00,32.76,32.78,32.75,32.77,13800.0,19.5075,19.5195,19.5016,19.5135,13800.0
2011-07-29 13:25:00,32.78,32.85,32.78,32.83,57100.0,19.5195,19.5611,19.5195,19.5492,57100.0
2011-07-29 13:30:00,32.83,32.84,32.79,32.81,37700.0,19.5492,19.5552,19.5254,19.5373,37700.0
2011-07-29 13:35:00,32.81,32.84,32.78,32.83,30400.0,19.5373,19.5552,19.5195,19.5492,30400.0
2011-07-29 13:40:00,32.83,32.84,32.82,32.83,22300.0,19.5492,19.5552,19.5433,19.5492,22300.0
2011-07-29 13:45:00,32.83,32.89,32.83,32.85,23300.0,19.5492,19.585,19.5492,19.5611,23300.0
2011-07-29 13:50:00,32.85,32.88,32.85,32.88,7100.0,19.5611,19.579,19.5611,19.579,7100.0
2011-07-29 13:55:00,32.87,32.87,32.84,32.84,11000.0,19.573,19.573,19.5552,19.5552,11000.0
2011-07-29 14:00:00,32.84,32.86,32.81,32.86,10100.0,19.5552,19.5671,19.5373,19.5671,10100.0
2011-07-29 14:05:00,32.86,32.88,32.86,32.87,12700.0,19.5671,19.579,19.5671,19.573,12700.0
2011-07-29 14:10:00,32.87,32.88,32.84,32.86,42100.0,19.573,19.579,19.5552,19.5671,42100.0
2011-07-29 14:15:00,32.86,32.87,32.82,32.82,20700.0,19.5671,19.573,19.5433,19.5433,20700.0
2011-07-29 14:20:00,32.82,32.83,32.8,32.82,12500.0,19.5433,19.5492,19.5314,19.5433,12500.0
2011-07-29 14:25:00,32.82,32.88,32.82,32.88,25100.0,19.5433,19.579,19.5433,19.579,25100.0
2011-07-29 14:30:00,32.87,32.89,32.87,32.88,10200.0,19.573,19.585,19.573,19.579,10200.0
2011-07-29 14:35:00,32.87,32.89,32.86,32.89,19000.0,19.573,19.585,19.5671,19.585,19000.0
2011-07-29 14:40:00,32.88,32.92,32.88,32.9,27400.0,19.579,19.6028,19.579,19.5909,27400.0
2011-07-29 14:45:00,32.89,32.9,32.88,32.88,8400.0,19.585,19.5909,19.579,19.579,8400.0
2011-07-29 14:50:00,32.88,32.9,32.87,32.9,49700.0,19.579,19.5909,19.573,19.5909,49700.0
2011-07-29 14:55:00,32.9,32.91,32.85,32.86,25400.0,19.5909,19.5969,19.5611,19.5671,25400.0
2011-07-29 15:00:00,32.86,32.87,32.81,32.82,77100.0,19.5671,19.573,19.5373,19.5433,77100.0
2011-07-29 15:05:00,32.81,32.88,32.81,32.88,44600.0,19.5373,19.579,19.5373,19.579,44600.0
2011-07-29 15:10:00,32.87,32.88,32.87,32.87,26900.0,19.573,19.579,19.573,19.573,26900.0
2011-07-29 15:15:00,32.87,32.88,32.84,32.84,65200.0,19.573,19.579,19.5552,19.5552,65200.0
2011-07-29 15:20:00,32.84,32.85,32.78,32.78,67000.0,19.5552,19.5611,19.5195,19.5195,67000.0
2011-07-29 15:25:00,32.79,32.8,32.75,32.79,41800.0,19.5254,19.5314,19.5016,19.5254,41800.0
2011-07-29 15:30:00,32.79,32.8,32.77,32.77,53600.0,19.5254,19.5314,19.5135,19.5135,53600.0
2011-07-29 15:35:00,32.77,32.8,32.77,32.8,58300.0,19.5135,19.5314,19.5135,19.5314,58300.0
2011-07-29 15:40:00,32.79,32.85,32.79,32.82,131800.0,19.5254,19.5611,19.5254,19.5433,131800.0
2011-07-29 15:45:00,32.82,32.82,32.74,32.77,211900.0,19.5433,19.5433,19.4956,19.5135,211900.0
2011-07-29 15:50:00,32.76,32.81,32.76,32.8,59100.0,19.5075,19.5373,19.5075,19.5314,59100.0
2011-07-29 15:55:00,32.81,32.85,32.75,32.75,115800.0,19.5373,19.5611,19.5016,19.5016,115800.0
2011-08-01 09:30:00,33.02,33.05,32.91,32.95,47300.0,19.6624,19.6802,19.5969,19.6207,47300.0
2011-08-01 09:35:00,32.95,33.0,32.93,32.93,24000.0,19.6207,19.6505,19.6088,19.6088,24000.0
2011-08-01 09:40:00,32.93,32.96,32.88,32.88,34200.0,19.6088,19.6266,19.579,19.579,34200.0
2011-08-01 09:45:00,32.88,32.93,32.84,32.86,29300.0,19.579,19.6088,19.5552,19.5671,29300.0
2011-08-01 09:50:00,32.85,32.85,32.79,32.8,19800.0,19.5611,19.5611,19.5254,19.5314,19800.0
2011-08-01 09:55:00,32.8,32.85,32.79,32.83,17000.0,19.5314,19.5611,19.5254,19.5492,17000.0
2011-08-01 10:00:00,32.8,32.8,32.58,32.6,78200.0,19.5314,19.5314,19.4004,19.4123,78200.0
2011-08-01 10:05:00,32.61,32.66,32.59,32.66,39800.0,19.4182,19.448,19.4063,19.448,39800.0
2011-08-01 10:10:00,32.65,32.66,32.54,32.55,23300.0,19.442,19.448,19.3765,19.3825,23300.0
2011-08-01 10:15:00,32.55,32.58,32.54,32.57,22900.0,19.3825,19.4004,19.3765,19.3944,22900.0
2011-08-01 10:20:00,32.57,32.57,32.51,32.56,24900.0,19.3944,19.3944,19.3587,19.3885,24900.0
2011-08-01 10:25:00,32.56,32.56,32.5,32.53,29000.0,19.3885,19.3885,19.3527,19.3706,29000.0
2011-08-01 10:30:00,32.53,32.53,32.48,32.49,83700.0,19.3706,19.3706,19.3408,19.3468,83700.0
2011-08-01 10:35:00,32.49,32.5,32.48,32.5,24700.0,19.3468,19.3527,19.3408,19.3527,24700.0
2011-08-01 10:40:00,32.5,32.51,32.49,32.5,41600.0,19.3527,19.3587,19.3468,19.3527,41600.0
2011-08-01 10:45:00,32.49,32.53,32.49,32.5,35900.0,19.3468,19.3706,19.3468,19.3527,35900.0
2011-08-01 10:50:00,32.5,32.52,32.48,32.5,25100.0,19.3527,19.3646,19.3408,19.3527,25100.0
2011-08-01 10:55:00,32.48,32.54,32.48,32.54,24600.0,19.3408,19.3765,19.3408,19.3765,24600.0
2011-08-01 11:00:00,32.53,32.54,32.46,32.47,20700.0,19.3706,19.3765,19.3289,19.3349,20700.0
2011-08-01 11:05:00,32.46,32.51,32.44,32.48,28400.0,19.3289,19.3587,19.317,19.3408,28400.0
2011-08-01 11:10:00,32.48,32.52,32.45,32.48,20300.0,19.3408,19.3646,19.323,19.3408,20300.0
2011-08-01 11:15:00,32.48,32.49,32.44,32.44,21600.0,19.3408,19.3468,19.317,19.317,21600.0
2011-08-01 11:20:00,32.45,32.48,32.43,32.47,13600.0,19.323,19.3408,19.311,19.3349,13600.0
2011-08-01 11:25:00,32.47,32.48,32.45,32.47,10900.0,19.3349,19.3408,19.323,19.3349,10900.0
2011-08-01 11:30:00,32.48,32.49,32.39,32.39,24900.0,19.3408,19.3468,19.2872,19.2872,24900.0
2011-08-01 11:35:00,32.39,32.4,32.31,32.34,30100.0,19.2872,19.2932,19.2396,19.2575,30100.0
2011-08-01 11:40:00,32.33,32.37,32.32,32.33,13500.0,19.2515,19.2753,19.2455,19.2515,13500.0
2011-08-01 11:45:00,32.34,32.37,32.34,32.36,10800.0,19.2575,19.2753,19.2575,19.2694,10800.0
2011-08-01 11:50:00,32.36,32.38,32.33,32.38,16700.0,19.2694,19.2813,19.2515,19.2813,16700.0
2011-08-01 11:55:00,32.37,32.38,32.31,32.31,14100.0,19.2753,19.2813,19.2396,19.2396,14100.0
2011-08-01 12:00:00,32.32,32.37,32.32,32.36,13900.0,19.2455,19.2753,19.2455,19.2694,13900.0
2011-08-01 12:05:00,32.36,32.37,32.32,32.34,18700.0,19.2694,19.2753,19.2455,19.2575,18700.0
2011-08-01 12:10:00,32.34,32.37,32.33,32.33,15600.0,19.2575,19.2753,19.2515,19.2515,15600.0
2011-08-01 12:15:00,32.34,32.36,32.29,32.36,18200.0,19.2575,19.2694,19.2277,19.2694,18200.0
2011-08-01 12:20:00,32.36,32.37,32.31,32.31,25500.0,19.2694,19.2753,19.2396,19.2396,25500.0
2011-08-01 12:25:00,32.32,32.36,32.32,32.36,10400.0,19.2455,19.2694,19.2455,19.2694,10400.0
2011-08-01 12:30:00,32.35,32.38,32.35,32.38,9000.0,19.2634,19.2813,19.2634,19.2813,9000.0
2011-08-01 12:35:00,32.38,32.38,32.37,32.37,3900.0,19.2813,19.2813,19.2753,19.2753,3900.0
2011-08-01 12:40:00,32.37,32.4,32.37,32.39,16800.0,19.2753,19.2932,19.2753,19.2872,16800.0
2011-08-01 12:45:00,32.39,32.4,32.38,32.38,34900.0,19.2872,19.2932,19.2813,19.2813,34900.0
2011-08-01 12:50:00,32.38,32.39,32.38,32.39,12300.0,19.2813,19.2872,19.2813,19.2872,12300.0
2011-08-01 12:55:00,32.38,32.39,32.38,32.38,15700.0,19.2813,19.2872,19.2813,19.2813,15700.0
2011-08-01 13:00:00,32.39,32.39,32.37,32.39,25600.0,19.2872,19.2872,19.2753,19.2872,25600.0
2011-08-01 13:05:00,32.39,32.39,32.35,32.38,23400.0,19.2872,19.2872,19.2634,19.2813,23400.0
2011-08-01 13:10:00,32.37,32.4,32.37,32.39,10900.0,19.2753,19.2932,19.2753,19.2872,10900.0
2011-08-01 13:15:00,32.39,32.43,32.38,32.43,144000.0,19.2872,19.311,19.2813,19.311,144000.0
2011-08-01 13:20:00,32.42,32.46,32.42,32.44,14400.0,19.3051,19.3289,19.3051,19.317,14400.0
2011-08-01 13:25:00,32.45,32.48,32.44,32.47,14200.0,19.323,19.3408,19.317,19.3349,14200.0
2011-08-01 13:30:00,32.46,32.48,32.46,32.46,5900.0,19.3289,19.3408,19.3289,19.3289,5900.0
2011-08-01 13:35:00,32.46,32.48,32.46,32.47,4500.0,19.3289,19.3408,19.3289,19.3349,4500.0
2011-08-01 13:40:00,32.48,32.49,32.47,32.49,6400.0,19.3408,19.3468,19.3349,19.3468,6400.0
2011-08-01 13:45:00,32.49,32.5,32.48,32.48,8300.0,19.3468,19.3527,19.3408,19.3408,8300.0
2011-08-01 13:50:00,32.49,32.51,32.48,32.5,11500.0,19.3468,19.3587,19.3408,19.3527,11500.0
2011-08-01 13:55:00,32.5,32.5,32.48,32.48,7900.0,19.3527,19.3527,19.3408,19.3408,7900.0
2011-08-01 14:00:00,32.48,32.51,32.48,32.49,34900.0,19.3408,19.3587,19.3408,19.3468,34900.0
2011-08-01 14:05:00,32.5,32.51,32.5,32.5,25300.0,19.3527,19.3587,19.3527,19.3527,25300.0
2011-08-01 14:10:00,32.5,32.51,32.46,32.46,26100.0,19.3527,19.3587,19.3289,19.3289,26100.0
2011-08-01 14:15:00,32.46,32.48,32.44,32.47,16200.0,19.3289,19.3408,19.317,19.3349,16200.0
2011-08-01 14:20:00,32.47,32.49,32.47,32.47,11300.0,19.3349,19.3468,19.3349,19.3349,11300.0
2011-08-01 14:25:00,32.47,32.5,32.47,32.5,25000.0,19.3349,19.3527,19.3349,19.3527,25000.0
2011-08-01 14:30:00,32.49,32.55,32.49,32.52,31500.0,19.3468,19.3825,19.3468,19.3646,31500.0
2011-08-01 14:35:00,32.53,32.56,32.52,32.55,10800.0,19.3706,19.3885,19.3646,19.3825,10800.0
2011-08-01 14:40:00,32.54,32.58,32.54,32.55,11200.0,19.3765,19.4004,19.3765,19.3825,11200.0
2011-08-01 14:45:00,32.55,32.59,32.55,32.57,10600.0,19.3825,19.4063,19.3825,19.3944,10600.0
2011-08-01 14:50:00,32.57,32.58,32.56,32.57,17800.0,19.3944,19.4004,19.3885,19.3944,17800.0
2011-08-01 14:55:00,32.57,32.6,32.57,32.59,12100.0,19.3944,19.4123,19.3944,19.4063,12100.0
2011-08-01 15:00:00,32.59,32.61,32.59,32.6,24800.0,19.4063,19.4182,19.4063,19.4123,24800.0
2011-08-01 15:05:00,32.6,32.61,32.59,32.6,11300.0,19.4123,19.4182,19.4063,19.4123,11300.0
2011-08-01 15:10:00,32.6,32.66,32.59,32.66,37500.0,19.4123,19.448,19.4063,19.448,37500.0
2011-08-01 15:15:00,32.65,32.67,32.6,32.67,24300.0,19.442,19.454,19.4123,19.454,24300.0
2011-08-01 15:20:00,32.66,32.73,32.66,32.73,30500.0,19.448,19.4897,19.448,19.4897,30500.0
2011-08-01 15:25:00,32.73,32.75,32.72,32.74,17700.0,19.4897,19.5016,19.4837,19.4956,17700.0
2011-08-01 15:30:00,32.73,32.73,32.67,32.69,50200.0,19.4897,19.4897,19.454,19.4659,50200.0
2011-08-01 15:35:00,32.69,32.74,32.63,32.74,47800.0,19.4659,19.4956,19.4301,19.4956,47800.0
2011-08-01 15:40:00,32.75,32.75,32.68,32.69,53700.0,19.5016,19.5016,19.4599,19.4659,53700.0
2011-08-01 15:45:00,32.69,32.72,32.67,32.7,104500.0,19.4659,19.4837,19.454,19.4718,104500.0
2011-08-01 15:50:00,32.7,32.72,32.64,32.65,97800.0,19.4718,19.4837,19.4361,19.442,97800.0
2011-08-01 15:55:00,32.65,32.67,32.63,32.66,115300.0,19.442,19.454,19.4301,19.448,115300.0
2011-08-02 09:30:00,32.46,32.49,32.36,32.37,36800.0,19.3289,19.3468,19.2694,19.2753,36800.0
2011-08-02 09:35:00,32.37,32.39,32.29,32.39,21600.0,19.2753,19.2872,19.2277,19.2872,21600.0
2011-08-02 09:40:00,32.39,32.48,32.37,32.48,24800.0,19.2872,19.3408,19.2753,19.3408,24800.0
2011-08-02 09:45:00,32.48,32.6,32.47,32.48,16700.0,19.3408,19.4123,19.3349,19.3408,16700.0
2011-08-02 09:50:00,32.47,32.48,32.43,32.43,20400.0,19.3349,19.3408,19.311,19.311,20400.0
2011-08-02 09:55:00,32.43,32.48,32.41,32.41,14500.0,19.311,19.3408,19.2991,19.2991,14500.0
2011-08-02 10:00:00,32.42,32.47,32.38,32.43,62700.0,19.3051,19.3349,19.2813,19.311,62700.0
2011-08-02 10:05:00,32.43,32.46,32.39,32.44,33200.0,19.311,19.3289,19.2872,19.317,33200.0
2011-08-02 10:10:00,32.44,32.54,32.44,32.47,40500.0,19.317,19.3765,19.317,19.3349,40500.0
2011-08-02 10:15:00,32.47,32.47,32.42,32.44,33800.0,19.3349,19.3349,19.3051,19.317,33800.0
2011-08-02 10:20:00,32.44,32.44,32.39,32.39,22900.0,19.317,19.317,19.2872,19.2872,22900.0
2011-08-02 10:25:00,32.4,32.4,32.36,32.37,19200.0,19.2932,19.2932,19.2694,19.2753,19200.0
2011-08-02 10:30:00,32.36,32.37,32.32,32.33,30800.0,19.2694,19.2753,19.2455,19.2515,30800.0
2011-08-02 10:35:00,32.33,32.35,32.32,32.32,70700.0,19.2515,19.2634,19.2455,19.2455,70700.0
2011-08-02 10:40:00,32.33,32.38,32.32,32.38,34000.0,19.2515,19.2813,19.2455,19.2813,34000.0
2011-08-02 10:45:00,32.37,32.47,32.37,32.4,57900.0,19.2753,19.3349,19.2753,19.2932,57900.0
2011-08-02 10:50:00,32.39,32.41,32.36,32.36,37400.0,19.2872,19.2991,19.2694,19.2694,37400.0
2011-08-02 10:55:00,32.36,32.41,32.35,32.39,18700.0,19.2694,19.2991,19.2634,19.2872,18700.0
2011-08-02 11:00:00,32.38,32.46,32.36,32.45,31000.0,19.2813,19.3289,19.2694,19.323,31000.0
2011-08-02 11:05:00,32.45,32.47,32.39,32.39,25900.0,19.323,19.3349,19.2872,19.2872,25900.0
2011-08-02 11:10:00,32.38,32.42,32.34,32.41,27900.0,19.2813,19.3051,19.2575,19.2991,27900.0
2011-08-02 11:15:00,32.41,32.43,32.36,32.38,20700.0,19.2991,19.311,19.2694,19.2813,20700.0
2011-08-02 11:20:00,32.37,32.4,32.36,32.39,21300.0,19.2753,19.2932,19.2694,19.2872,21300.0
2011-08-02 11:25:00,32.38,32.42,32.38,32.4,13200.0,19.2813,19.3051,19.2813,19.2932,13200.0
2011-08-02 11:30:00,32.4,32.44,32.39,32.4,17600.0,19.2932,19.317,19.2872,19.2932,17600.0
2011-08-02 11:35:00,32.4,32.41,32.37,32.37,14300.0,19.2932,19.2991,19.2753,19.2753,14300.0
2011-08-02 11:40:00,32.36,32.36,32.32,32.33,9000.0,19.2694,19.2694,19.2455,19.2515,9000.0
2011-08-02 11:45:00,32.33,32.39,32.31,32.37,24600.0,19.2515,19.2872,19.2396,19.2753,24600.0
2011-08-02 11:50:00,32.37,32.42,32.37,32.39,22400.0,19.2753,19.3051,19.2753,19.2872,22400.0
2011-08-02 11:55:00,32.39,32.4,32.33,32.35,13700.0,19.2872,19.2932,19.2515,19.2634,13700.0
2011-08-02 12:00:00,32.36,32.37,32.34,32.34,11000.0,19.2694,19.2753,19.2575,19.2575,11000.0
2011-08-02 12:05:00,32.34,32.39,32.34,32.37,15900.0,19.2575,19.2872,19.2575,19.2753,15900.0
2011-08-02 12:10:00,32.37,32.37,32.3,32.3,16700.0,19.2753,19.2753,19.2336,19.2336,16700.0
2011-08-02 12:15:00,32.3,32.35,32.29,32.34,18400.0,19.2336,19.2634,19.2277,19.2575,18400.0
2011-08-02 12:20:00,32.35,32.4,32.35,32.39,26000.0,19.2634,19.2932,19.2634,19.2872,26000.0
2011-08-02 12:25:00,32.39,32.4,32.38,32.4,5100.0,19.2872,19.2932,19.2813,19.2932,5100.0
2011-08-02 12:30:00,32.39,32.39,32.33,32.36,33400.0,19.2872,19.2872,19.2515,19.2694,33400.0
2011-08-02 12:35:00,32.36,32.36,32.31,32.33,21500.0,19.2694,19.2694,19.2396,19.2515,21500.0
2011-08-02 12:40:00,32.33,32.36,32.3,32.31,33300.0,19.2515,19.2694,19.2336,19.2396,33300.0
2011-08-02 12:45:00,32.32,32.34,32.27,32.29,46100.0,19.2455,19.2575,19.2158,19.2277,46100.0
2011-08-02 12:50:00,32.29,32.29,32.21,32.21,28900.0,19.2277,19.2277,19.18,19.18,28900.0
2011-08-02 12:55:00,32.21,32.24,32.19,32.24,27700.0,19.18,19.1979,19.1681,19.1979,27700.0
2011-08-02 13:00:00,32.25,32.33,32.25,32.33,31200.0,19.2039,19.2515,19.2039,19.2515,31200.0
2011-08-02 13:05:00,32.33,32.34,32.3,32.32,29100.0,19.2515,19.2575,19.2336,19.2455,29100.0
2011-08-02 13:10:00,32.32,32.43,32.32,32.36,48400.0,19.2455,19.311,19.2455,19.2694,48400.0
2011-08-02 13:15:00,32.35,32.37,32.34,32.37,21200.0,19.2634,19.2753,19.2575,19.2753,21200.0
2011-08-02 13:20:00,32.37,32.4,32.37,32.37,16800.0,19.2753,19.2932,19.2753,19.2753,16800.0
2011-08-02 13:25:00,32.37,32.42,32.34,32.41,38000.0,19.2753,19.3051,19.2575,19.2991,38000.0
2011-08-02 13:30:00,32.41,32.44,32.4,32.42,25500.0,19.2991,19.317,19.2932,19.3051,25500.0
2011-08-02 13:35:00,32.42,32.42,32.29,32.31,52100.0,19.3051,19.3051,19.2277,19.2396,52100.0
2011-08-02 13:40:00,32.31,32.32,32.27,32.27,7800.0,19.2396,19.2455,19.2158,19.2158,7800.0
2011-08-02 13:45:00,32.28,32.29,32.22,32.23,15100.0,19.2217,19.2277,19.186,19.1919,15100.0
2011-08-02 13:50:00,32.22,32.27,32.22,32.24,24000.0,19.186,19.2158,19.186,19.1979,24000.0
2011-08-02 13:55:00,32.24,32.25,32.21,32.24,26300.0,19.1979,19.2039,19.18,19.1979,26300.0
2011-08-02 14:00:00,32.24,32.27,32.22,32.27,22300.0,19.1979,19.2158,19.186,19.2158,22300.0
2011-08-02 14:05:00,32.27,32.28,32.22,32.23,15500.0,19.2158,19.2217,19.186,19.1919,15500.0
2011-08-02 14:10:00,32.23,32.29,32.23,32.28,19600.0,19.1919,19.2277,19.1919,19.2217,19600.0
2011-08-02 14:15:00,32.27,32.36,32.27,32.35,26300.0,19.2158,19.2694,19.2158,19.2634,26300.0
2011-08-02 14:20:00,32.35,32.42,32.34,32.41,50900.0,19.2634,19.3051,19.2575,19.2991,50900.0
2011-08-02 14:25:00,32.41,32.46,32.4,32.43,41100.0,19.2991,19.3289,19.2932,19.311,41100.0
2011-08-02 14:30:00,32.43,32.48,32.4,32.4,41900.0,19.311,19.3408,19.2932,19.2932,41900.0
2011-08-02 14:35:00,32.4,32.48,32.38,32.47,52400.0,19.2932,19.3408,19.2813,19.3349,52400.0
2011-08-02 14:40:00,32.46,32.48,32.41,32.41,36100.0,19.3289,19.3408,19.2991,19.2991,36100.0
2011-08-02 14:45:00,32.41,32.43,32.4,32.41,19000.0,19.2991,19.311,19.2932,19.2991,19000.0
2011-08-02 14:50:00,32.41,32.47,32.41,32.45,31400.0,19.2991,19.3349,19.2991,19.323,31400.0
2011-08-02 14:55:00,32.44,32.57,32.44,32.56,41200.0,19.317,19.3944,19.317,19.3885,41200.0
2011-08-02 15:00:00,32.55,32.56,32.51,32.51,16900.0,19.3825,19.3885,19.3587,19.3587,16900.0
2011-08-02 15:05:00,32.51,32.52,32.46,32.46,27800.0,19.3587,19.3646,19.3289,19.3289,27800.0
2011-08-02 15:10:00,32.46,32.47,32.42,32.44,46200.0,19.3289,19.3349,19.3051,19.317,46200.0
2011-08-02 15:15:00,32.43,32.45,32.42,32.42,25200.0,19.311,19.323,19.3051,19.3051,25200.0
2011-08-02 15:20:00,32.41,32.42,32.35,32.35,34400.0,19.2991,19.3051,19.2634,19.2634,34400.0
2011-08-02 15:25:00,32.35,32.36,32.31,32.35,67000.0,19.2634,19.2694,19.2396,19.2634,67000.0
2011-08-02 15:30:00,32.35,32.5,32.34,32.49,115100.0,19.2634,19.3527,19.2575,19.3468,115100.0
2011-08-02 15:35:00,32.5,32.52,32.47,32.5,101600.0,19.3527,19.3646,19.3349,19.3527,101600.0
2011-08-02 15:40:00,32.49,32.5,32.37,32.37,100600.0,19.3468,19.3527,19.2753,19.2753,100600.0
2011-08-02 15:45:00,32.37,32.37,32.33,32.33,127800.0,19.2753,19.2753,19.2515,19.2515,127800.0
2011-08-02 15:50:00,32.33,32.34,32.23,32.25,117300.0,19.2515,19.2575,19.1919,19.2039,117300.0
2011-08-02 15:55:00,32.25,32.31,32.21,32.27,283000.0,19.2039,19.2396,19.18,19.2158,283000.0
2011-08-03 09:30:00,32.32,32.32,32.02,32.05,61200.0,19.2455,19.2455,19.0669,19.0848,61200.0
2011-08-03 09:35:00,32.05,32.13,31.94,32.1,56700.0,19.0848,19.1324,19.0193,19.1145,56700.0
2011-08-03 09:40:00,32.11,32.11,31.86,31.88,55400.0,19.1205,19.1205,18.9716,18.9835,55400.0
2011-08-03 09:45:00,31.86,32.24,31.86,32.23,82300.0,18.9716,19.1979,18.9716,19.1919,82300.0
2011-08-03 09:50:00,32.24,32.26,31.95,31.95,58400.0,19.1979,19.2098,19.0252,19.0252,58400.0
2011-08-03 09:55:00,31.92,31.92,31.82,31.82,46700.0,19.0074,19.0074,18.9478,18.9478,46700.0
2011-08-03 10:00:00,31.83,31.96,31.82,31.95,56500.0,18.9538,19.0312,18.9478,19.0252,56500.0
2011-08-03 10:05:00,31.97,31.97,31.92,31.95,29200.0,19.0371,19.0371,19.0074,19.0252,29200.0
2011-08-03 10:10:00,31.96,31.97,31.91,31.92,31800.0,19.0312,19.0371,19.0014,19.0074,31800.0
2011-08-03 10:15:00,31.91,31.91,31.85,31.91,31600.0,19.0014,19.0014,18.9657,19.0014,31600.0
2011-08-03 10:20:00,31.91,31.93,31.88,31.89,28700.0,19.0014,19.0133,18.9835,18.9895,28700.0
2011-08-03 10:25:00,31.9,32.0,31.9,31.99,40500.0,18.9954,19.055,18.9954,19.049,40500.0
2011-08-03 10:30:00,31.99,32.05,31.94,31.95,62000.0,19.049,19.0848,19.0193,19.0252,62000.0
2011-08-03 10:35:00,31.94,31.94,31.73,31.81,69800.0,19.0193,19.0193,18.8942,18.9419,69800.0
2011-08-03 10:40:00,31.8,31.84,31.75,31.8,63600.0,18.9359,18.9597,18.9061,18.9359,63600.0
2011-08-03 10:45:00,31.8,31.8,31.72,31.76,32300.0,18.9359,18.9359,18.8883,18.9121,32300.0
2011-08-03 10:50:00,31.77,31.84,31.74,31.76,31000.0,18.918,18.9597,18.9002,18.9121,31000.0
2011-08-03 10:55:00,31.76,31.77,31.69,31.71,33300.0,18.9121,18.918,18.8704,18.8823,33300.0
2011-08-03 11:00:00,31.72,31.77,31.7,31.72,26000.0,18.8883,18.918,18.8764,18.8883,26000.0
2011-08-03 11:05:00,31.72,31.73,31.64,31.64,49900.0,18.8883,18.8942,18.8406,18.8406,49900.0
2011-08-03 11:10:00,31.65,31.71,31.61,31.71,51600.0,18.8466,18.8823,18.8228,18.8823,51600.0
2011-08-03 11:15:00,31.72,31.77,31.69,31.72,44000.0,18.8883,18.918,18.8704,18.8883,44000.0
2011-08-03 11:20:00,31.71,31.75,31.61,31.62,48600.0,18.8823,18.9061,18.8228,18.8287,48600.0
2011-08-03 11:25:00,31.63,31.63,31.56,31.57,44200.0,18.8347,18.8347,18.793,18.7989,44200.0
2011-08-03 11:30:00,31.58,31.6,31.54,31.54,42400.0,18.8049,18.8168,18.7811,18.7811,42400.0
2011-08-03 11:35:00,31.55,31.57,31.53,31.54,32200.0,18.787,18.7989,18.7751,18.7811,32200.0
2011-08-03 11:40:00,31.54,31.54,31.43,31.46,40800.0,18.7811,18.7811,18.7156,18.7334,40800.0
2011-08-03 11:45:00,31.47,31.47,31.43,31.43,35900.0,18.7394,18.7394,18.7156,18.7156,35900.0
2011-08-03 11:50:00,31.43,31.45,31.42,31.45,58200.0,18.7156,18.7275,18.7096,18.7275,58200.0
2011-08-03 11:55:00,31.45,31.58,31.45,31.54,27800.0,18.7275,18.8049,18.7275,18.7811,27800.0
2011-08-03 12:00:00,31.55,31.55,31.4,31.4,36800.0,18.787,18.787,18.6977,18.6977,36800.0
2011-08-03 12:05:00,31.41,31.44,31.38,31.39,21900.0,18.7037,18.7215,18.6858,18.6918,21900.0
2011-08-03 12:10:00,31.39,31.39,31.38,31.38,18700.0,18.6918,18.6918,18.6858,18.6858,18700.0
2011-08-03 12:15:00,31.38,31.41,31.36,31.4,31100.0,18.6858,18.7037,18.6739,18.6977,31100.0
2011-08-03 12:20:00,31.4,31.41,31.35,31.37,24200.0,18.6977,18.7037,18.6679,18.6798,24200.0
2011-08-03 12:25:00,31.38,31.38,31.35,31.37,8400.0,18.6858,18.6858,18.6679,18.6798,8400.0
2011-08-03 12:30:00,31.36,31.39,31.35,31.39,30700.0,18.6739,18.6918,18.6679,18.6918,30700.0
2011-08-03 12:35:00,31.39,31.4,31.37,31.39,44500.0,18.6918,18.6977,18.6798,18.6918,44500.0
2011-08-03 12:40:00,31.39,31.4,31.38,31.39,20600.0,18.6918,18.6977,18.6858,18.6918,20600.0
2011-08-03 12:45:00,31.4,31.41,31.39,31.41,10700.0,18.6977,18.7037,18.6918,18.7037,10700.0
2011-08-03 12:50:00,31.41,31.42,31.39,31.39,32200.0,18.7037,18.7096,18.6918,18.6918,32200.0
2011-08-03 12:55:00,31.4,31.4,31.35,31.36,20600.0,18.6977,18.6977,18.6679,18.6739,20600.0
2011-08-03 13:00:00,31.37,31.39,31.32,31.32,17100.0,18.6798,18.6918,18.6501,18.6501,17100.0
2011-08-03 13:05:00,31.33,31.36,31.32,31.35,21300.0,18.656,18.6739,18.6501,18.6679,21300.0
2011-08-03 13:10:00,31.35,31.42,31.35,31.4,28800.0,18.6679,18.7096,18.6679,18.6977,28800.0
2011-08-03 13:15:00,31.4,31.43,31.39,31.4,24500.0,18.6977,18.7156,18.6918,18.6977,24500.0
2011-08-03 13:20:00,31.4,31.42,31.39,31.4,48600.0,18.6977,18.7096,18.6918,18.6977,48600.0
2011-08-03 13:25:00,31.4,31.41,31.34,31.39,27300.0,18.6977,18.7037,18.662,18.6918,27300.0
2011-08-03 13:30:00,31.39,31.43,31.39,31.42,66500.0,18.6918,18.7156,18.6918,18.7096,66500.0
2011-08-03 13:35:00,31.41,31.43,31.39,31.41,63900.0,18.7037,18.7156,18.6918,18.7037,63900.0
2011-08-03 13:40:00,31.42,31.46,31.41,31.46,199400.0,18.7096,18.7334,18.7037,18.7334,199400.0
2011-08-03 13:45:00,31.46,31.53,31.45,31.53,123100.0,18.7334,18.7751,18.7275,18.7751,123100.0
2011-08-03 13:50:00,31.53,31.53,31.49,31.53,46800.0,18.7751,18.7751,18.7513,18.7751,46800.0
2011-08-03 13:55:00,31.53,31.55,31.51,31.52,29500.0,18.7751,18.787,18.7632,18.7692,29500.0
2011-08-03 14:00:00,31.52,31.64,31.52,31.64,55100.0,18.7692,18.8406,18.7692,18.8406,55100.0
2011-08-03 14:05:00,31.64,31.66,31.57,31.61,61900.0,18.8406,18.8525,18.7989,18.8228,61900.0
2011-08-03 14:10:00,31.61,31.61,31.59,31.61,19000.0,18.8228,18.8228,18.8108,18.8228,19000.0
2011-08-03 14:15:00,31.61,31.62,31.56,31.58,47300.0,18.8228,18.8287,18.793,18.8049,47300.0
2011-08-03 14:20:00,31.57,31.58,31.51,31.51,29600.0,18.7989,18.8049,18.7632,18.7632,29600.0
2011-08-03 14:25:00,31.51,31.53,31.46,31.47,48800.0,18.7632,18.7751,18.7334,18.7394,48800.0
2011-08-03 14:30:00,31.49,31.54,31.45,31.47,51900.0,18.7513,18.7811,18.7275,18.7394,51900.0
2011-08-03 14:35:00,31.47,31.51,31.47,31.47,31600.0,18.7394,18.7632,18.7394,18.7394,31600.0
2011-08-03 14:40:00,31.48,31.54,31.47,31.5,34500.0,18.7453,18.7811,18.7394,18.7573,34500.0
2011-08-03 14:45:00,31.51,31.55,31.5,31.55,30400.0,18.7632,18.787,18.7573,18.787,30400.0
2011-08-03 14:50:00,31.55,31.58,31.52,31.55,31200.0,18.787,18.8049,18.7692,18.787,31200.0
2011-08-03 14:55:00,31.54,31.58,31.54,31.56,31900.0,18.7811,18.8049,18.7811,18.793,31900.0
2011-08-03 15:00:00,31.56,31.62,31.56,31.62,23800.0,18.793,18.8287,18.793,18.8287,23800.0
2011-08-03 15:05:00,31.62,31.62,31.55,31.55,39000.0,18.8287,18.8287,18.787,18.787,39000.0
2011-08-03 15:10:00,31.55,31.61,31.54,31.57,39800.0,18.787,18.8228,18.7811,18.7989,39800.0
2011-08-03 15:15:00,31.58,31.69,31.57,31.68,39900.0,18.8049,18.8704,18.7989,18.8644,39900.0
2011-08-03 15:20:00,31.68,31.75,31.66,31.74,49500.0,18.8644,18.9061,18.8525,18.9002,49500.0
2011-08-03 15:25:00,31.74,31.8,31.7,31.72,49500.0,18.9002,18.9359,18.8764,18.8883,49500.0
2011-08-03 15:30:00,31.72,31.72,31.65,31.67,39000.0,18.8883,18.8883,18.8466,18.8585,39000.0
2011-08-03 15:35:00,31.67,31.69,31.66,31.67,33900.0,18.8585,18.8704,18.8525,18.8585,33900.0
2011-08-03 15:40:00,31.67,31.76,31.66,31.72,65300.0,18.8585,18.9121,18.8525,18.8883,65300.0
2011-08-03 15:45:00,31.71,31.72,31.67,31.68,86000.0,18.8823,18.8883,18.8585,18.8644,86000.0
2011-08-03 15:50:00,31.68,31.75,31.57,31.63,196200.0,18.8644,18.9061,18.7989,18.8347,196200.0
2011-08-03 15:55:00,31.63,31.74,31.63,31.73,161400.0,18.8347,18.9002,18.8347,18.8942,161400.0
2011-08-04 09:30:00,31.47,31.47,31.28,31.37,48200.0,18.7394,18.7394,18.6263,18.6798,48200.0
2011-08-04 09:35:00,31.39,31.47,31.39,31.42,32100.0,18.6918,18.7394,18.6918,18.7096,32100.0
2011-08-04 09:40:00,31.4,31.4,31.17,31.17,28000.0,18.6977,18.6977,18.5608,18.5608,28000.0
2011-08-04 09:45:00,31.17,31.31,31.16,31.29,52300.0,18.5608,18.6441,18.5548,18.6322,52300.0
2011-08-04 09:50:00,31.28,31.52,31.28,31.48,35100.0,18.6263,18.7692,18.6263,18.7453,35100.0
2011-08-04 09:55:00,31.47,31.49,31.37,31.46,18600.0,18.7394,18.7513,18.6798,18.7334,18600.0
2011-08-04 10:00:00,31.46,31.53,31.45,31.52,30400.0,18.7334,18.7751,18.7275,18.7692,30400.0
2011-08-04 10:05:00,31.52,31.52,31.45,31.49,27700.0,18.7692,18.7692,18.7275,18.7513,27700.0
2011-08-04 10:10:00,31.49,31.51,31.45,31.47,25700.0,18.7513,18.7632,18.7275,18.7394,25700.0
2011-08-04 10:15:00,31.47,31.47,31.39,31.39,18700.0,18.7394,18.7394,18.6918,18.6918,18700.0
2011-08-04 10:20:00,31.39,31.53,31.39,31.45,25700.0,18.6918,18.7751,18.6918,18.7275,25700.0
2011-08-04 10:25:00,31.45,31.49,31.35,31.36,40100.0,18.7275,18.7513,18.6679,18.6739,40100.0
2011-08-04 10:30:00,31.37,31.41,31.35,31.39,63900.0,18.6798,18.7037,18.6679,18.6918,63900.0
2011-08-04 10:35:00,31.4,31.45,31.36,31.41,18900.0,18.6977,18.7275,18.6739,18.7037,18900.0
2011-08-04 10:40:00,31.41,31.41,31.26,31.28,44300.0,18.7037,18.7037,18.6143,18.6263,44300.0
2011-08-04 10:45:00,31.28,31.3,31.18,31.3,74900.0,18.6263,18.6382,18.5667,18.6382,74900.0
2011-08-04 10:50:00,31.29,31.29,31.16,31.17,66400.0,18.6322,18.6322,18.5548,18.5608,66400.0
2011-08-04 10:55:00,31.17,31.21,31.17,31.18,60800.0,18.5608,18.5846,18.5608,18.5667,60800.0
2011-08-04 11:00:00,31.18,31.2,31.14,31.19,79600.0,18.5667,18.5786,18.5429,18.5727,79600.0
2011-08-04 11:05:00,31.19,31.3,31.18,31.26,40200.0,18.5727,18.6382,18.5667,18.6143,40200.0
2011-08-04 11:10:00,31.26,31.3,31.25,31.25,29700.0,18.6143,18.6382,18.6084,18.6084,29700.0
2011-08-04 11:15:00,31.25,31.33,31.25,31.33,21500.0,18.6084,18.656,18.6084,18.656,21500.0
2011-08-04 11:20:00,31.32,31.32,31.13,31.14,33300.0,18.6501,18.6501,18.5369,18.5429,33300.0
2011-08-04 11:25:00,31.14,31.16,31.1,31.11,22800.0,18.5429,18.5548,18.5191,18.525,22800.0
2011-08-04 11:30:00,31.12,31.2,31.12,31.19,21200.0,18.531,18.5786,18.531,18.5727,21200.0
2011-08-04 11:35:00,31.18,31.18,31.1,31.12,19500.0,18.5667,18.5667,18.5191,18.531,19500.0
2011-08-04 11:40:00,31.13,31.13,31.0,31.04,50400.0,18.5369,18.5369,18.4595,18.4833,50400.0
2011-08-04 11:45:00,31.04,31.05,30.88,30.91,77600.0,18.4833,18.4893,18.3881,18.4059,77600.0
2011-08-04 11:50:00,30.91,30.97,30.89,30.92,52200.0,18.4059,18.4417,18.394,18.4119,52200.0
2011-08-04 11:55:00,30.92,30.93,30.86,30.86,58200.0,18.4119,18.4178,18.3762,18.3762,58200.0
2011-08-04 12:00:00,30.87,30.9,30.84,30.9,35000.0,18.3821,18.4,18.3642,18.4,35000.0
2011-08-04 12:05:00,30.89,30.96,30.85,30.87,42000.0,18.394,18.4357,18.3702,18.3821,42000.0
2011-08-04 12:10:00,30.87,30.89,30.83,30.87,49000.0,18.3821,18.394,18.3583,18.3821,49000.0
2011-08-04 12:15:00,30.87,30.89,30.85,30.86,21700.0,18.3821,18.394,18.3702,18.3762,21700.0
2011-08-04 12:20:00,30.86,30.94,30.85,30.89,27800.0,18.3762,18.4238,18.3702,18.394,27800.0
2011-08-04 12:25:00,30.88,30.89,30.83,30.88,37800.0,18.3881,18.394,18.3583,18.3881,37800.0
2011-08-04 12:30:00,30.89,30.99,30.87,30.96,44000.0,18.394,18.4536,18.3821,18.4357,44000.0
2011-08-04 12:35:00,30.96,30.96,30.9,30.92,14100.0,18.4357,18.4357,18.4,18.4119,14100.0
2011-08-04 12:40:00,30.92,30.94,30.88,30.91,18800.0,18.4119,18.4238,18.3881,18.4059,18800.0
2011-08-04 12:45:00,30.9,30.93,30.9,30.9,10700.0,18.4,18.4178,18.4,18.4,10700.0
2011-08-04 12:50:00,30.9,30.9,30.84,30.85,30600.0,18.4,18.4,18.3642,18.3702,30600.0
2011-08-04 12:55:00,30.85,30.86,30.78,30.82,31000.0,18.3702,18.3762,18.3285,18.3523,31000.0
2011-08-04 13:00:00,30.82,30.89,30.79,30.79,29800.0,18.3523,18.394,18.3345,18.3345,29800.0
2011-08-04 13:05:00,30.8,30.84,30.78,30.78,19500.0,18.3404,18.3642,18.3285,18.3285,19500.0
2011-08-04 13:10:00,30.78,30.79,30.72,30.75,26900.0,18.3285,18.3345,18.2928,18.3107,26900.0
2011-08-04 13:15:00,30.74,30.77,30.72,30.74,19700.0,18.3047,18.3226,18.2928,18.3047,19700.0
2011-08-04 13:20:00,30.75,30.81,30.75,30.8,15600.0,18.3107,18.3464,18.3107,18.3404,15600.0
2011-08-04 13:25:00,30.81,30.86,30.81,30.84,26600.0,18.3464,18.3762,18.3464,18.3642,26600.0
2011-08-04 13:30:00,30.83,30.85,30.8,30.8,17400.0,18.3583,18.3702,18.3404,18.3404,17400.0
2011-08-04 13:35:00,30.8,30.81,30.76,30.8,33400.0,18.3404,18.3464,18.3166,18.3404,33400.0
2011-08-04 13:40:00,30.81,30.84,30.77,30.78,20600.0,18.3464,18.3642,18.3226,18.3285,20600.0
2011-08-04 13:45:00,30.77,30.77,30.69,30.72,21600.0,18.3226,18.3226,18.2749,18.2928,21600.0
2011-08-04 13:50:00,30.72,30.75,30.71,30.72,21300.0,18.2928,18.3107,18.2868,18.2928,21300.0
2011-08-04 13:55:00,30.71,30.78,30.69,30.75,23700.0,18.2868,18.3285,18.2749,18.3107,23700.0
2011-08-04 14:00:00,30.75,30.75,30.65,30.7,36200.0,18.3107,18.3107,18.2511,18.2809,36200.0
2011-08-04 14:05:00,30.7,30.72,30.67,30.69,32700.0,18.2809,18.2928,18.263,18.2749,32700.0
2011-08-04 14:10:00,30.68,30.69,30.64,30.64,29000.0,18.269,18.2749,18.2452,18.2452,29000.0
2011-08-04 14:15:00,30.65,30.65,30.56,30.58,78900.0,18.2511,18.2511,18.1975,18.2094,78900.0
2011-08-04 14:20:00,30.57,30.62,30.56,30.61,52700.0,18.2035,18.2332,18.1975,18.2273,52700.0
2011-08-04 14:25:00,30.61,30.61,30.42,30.42,142200.0,18.2273,18.2273,18.1142,18.1142,142200.0
2011-08-04 14:30:00,30.42,30.5,30.36,30.5,79500.0,18.1142,18.1618,18.0784,18.1618,79500.0
2011-08-04 14:35:00,30.5,30.52,30.46,30.47,58200.0,18.1618,18.1737,18.138,18.1439,58200.0
2011-08-04 14:40:00,30.48,30.51,30.4,30.41,85200.0,18.1499,18.1677,18.1022,18.1082,85200.0
2011-08-04 14:45:00,30.41,30.41,30.28,30.29,162800.0,18.1082,18.1082,18.0308,18.0367,162800.0
2011-08-04 14:50:00,30.3,30.33,30.26,30.31,99900.0,18.0427,18.0606,18.0189,18.0486,99900.0
2011-08-04 14:55:00,30.32,30.32,30.2,30.28,108500.0,18.0546,18.0546,17.9831,18.0308,108500.0
2011-08-04 15:00:00,30.29,30.38,30.29,30.38,62400.0,18.0367,18.0903,18.0367,18.0903,62400.0
2011-08-04 15:05:00,30.38,30.47,30.38,30.44,61500.0,18.0903,18.1439,18.0903,18.1261,61500.0
2011-08-04 15:10:00,30.44,30.45,30.34,30.35,40900.0,18.1261,18.132,18.0665,18.0725,40900.0
2011-08-04 15:15:00,30.34,30.37,30.27,30.27,39000.0,18.0665,18.0844,18.0248,18.0248,39000.0
2011-08-04 15:20:00,30.28,30.31,30.26,30.31,48300.0,18.0308,18.0486,18.0189,18.0486,48300.0
2011-08-04 15:25:00,30.3,30.38,30.29,30.3,83600.0,18.0427,18.0903,18.0367,18.0427,83600.0
2011-08-04 15:30:00,30.3,30.35,30.26,30.35,59700.0,18.0427,18.0725,18.0189,18.0725,59700.0
2011-08-04 15:35:00,30.34,30.45,30.34,30.45,136000.0,18.0665,18.132,18.0665,18.132,136000.0
2011-08-04 15:40:00,30.44,30.5,30.4,30.49,338700.0,18.1261,18.1618,18.1022,18.1558,338700.0
2011-08-04 15:45:00,30.49,30.54,30.47,30.51,213600.0,18.1558,18.1856,18.1439,18.1677,213600.0
2011-08-04 15:50:00,30.51,30.52,30.33,30.35,153000.0,18.1677,18.1737,18.0606,18.0725,153000.0
2011-08-04 15:55:00,30.35,30.39,30.27,30.29,268000.0,18.0725,18.0963,18.0248,18.0367,268000.0
2011-08-05 09:30:00,30.56,30.56,30.4,30.52,61600.0,18.1975,18.1975,18.1022,18.1737,61600.0
2011-08-05 09:35:00,30.53,30.56,30.43,30.46,62500.0,18.1797,18.1975,18.1201,18.138,62500.0
2011-08-05 09:40:00,30.49,30.66,30.45,30.65,39100.0,18.1558,18.2571,18.132,18.2511,39100.0
2011-08-05 09:45:00,30.65,30.73,30.55,30.56,87700.0,18.2511,18.2987,18.1916,18.1975,87700.0
2011-08-05 09:50:00,30.56,30.56,30.34,30.34,98900.0,18.1975,18.1975,18.0665,18.0665,98900.0
2011-08-05 09:55:00,30.33,30.4,30.28,30.29,92700.0,18.0606,18.1022,18.0308,18.0367,92700.0
2011-08-05 10:00:00,30.28,30.3,30.18,30.22,167700.0,18.0308,18.0427,17.9712,17.9951,167700.0
2011-08-05 10:05:00,30.23,30.24,30.12,30.15,98900.0,18.001,18.007,17.9355,17.9534,98900.0
2011-08-05 10:10:00,30.15,30.22,30.1,30.19,110500.0,17.9534,17.9951,17.9236,17.9772,110500.0
2011-08-05 10:15:00,30.19,30.28,30.16,30.26,48700.0,17.9772,18.0308,17.9593,18.0189,48700.0
2011-08-05 10:20:00,30.26,30.32,30.24,30.32,53400.0,18.0189,18.0546,18.007,18.0546,53400.0
2011-08-05 10:25:00,30.31,30.38,30.29,30.32,36200.0,18.0486,18.0903,18.0367,18.0546,36200.0
2011-08-05 10:30:00,30.32,30.33,30.2,30.22,56400.0,18.0546,18.0606,17.9831,17.9951,56400.0
2011-08-05 10:35:00,30.22,30.25,30.14,30.14,53700.0,17.9951,18.0129,17.9474,17.9474,53700.0
2011-08-05 10:40:00,30.15,30.17,30.06,30.1,53000.0,17.9534,17.9653,17.8998,17.9236,53000.0
2011-08-05 10:45:00,30.08,30.09,30.04,30.07,43200.0,17.9117,17.9176,17.8879,17.9057,43200.0
2011-08-05 10:50:00,30.07,30.13,30.05,30.09,24000.0,17.9057,17.9415,17.8938,17.9176,24000.0
2011-08-05 10:55:00,30.1,30.18,30.1,30.18,30800.0,17.9236,17.9712,17.9236,17.9712,30800.0
2011-08-05 11:00:00,30.18,30.19,30.12,30.15,28600.0,17.9712,17.9772,17.9355,17.9534,28600.0
2011-08-05 11:05:00,30.15,30.17,30.08,30.14,43400.0,17.9534,17.9653,17.9117,17.9474,43400.0
2011-08-05 11:10:00,30.15,30.16,30.08,30.1,47700.0,17.9534,17.9593,17.9117,17.9236,47700.0
2011-08-05 11:15:00,30.09,30.11,30.03,30.08,95400.0,17.9176,17.9296,17.8819,17.9117,95400.0
2011-08-05 11:20:00,30.08,30.09,30.01,30.05,78300.0,17.9117,17.9176,17.87,17.8938,78300.0
2011-08-05 11:25:00,30.05,30.18,30.05,30.09,90500.0,17.8938,17.9712,17.8938,17.9176,90500.0
2011-08-05 11:30:00,30.1,30.17,30.07,30.12,83000.0,17.9236,17.9653,17.9057,17.9355,83000.0
2011-08-05 11:35:00,30.12,30.12,30.05,30.07,35100.0,17.9355,17.9355,17.8938,17.9057,35100.0
2011-08-05 11:40:00,30.07,30.11,30.03,30.1,47700.0,17.9057,17.9296,17.8819,17.9236,47700.0
2011-08-05 11:45:00,30.1,30.1,30.0,30.01,57400.0,17.9236,17.9236,17.8641,17.87,57400.0
2011-08-05 11:50:00,30.01,30.04,29.96,30.04,65800.0,17.87,17.8879,17.8402,17.8879,65800.0
2011-08-05 11:55:00,30.04,30.05,29.87,29.93,80800.0,17.8879,17.8938,17.7866,17.8224,80800.0
2011-08-05 12:00:00,29.94,30.0,29.91,29.95,51900.0,17.8283,17.8641,17.8105,17.8343,51900.0
2011-08-05 12:05:00,29.95,29.95,29.91,29.94,39900.0,17.8343,17.8343,17.8105,17.8283,39900.0
2011-08-05 12:10:00,29.94,30.01,29.92,29.98,121900.0,17.8283,17.87,17.8164,17.8521,121900.0
2011-08-05 12:15:00,29.98,30.14,29.97,30.02,100800.0,17.8521,17.9474,17.8462,17.876,100800.0
2011-08-05 12:20:00,30.02,30.07,29.96,30.05,71700.0,17.876,17.9057,17.8402,17.8938,71700.0
2011-08-05 12:25:00,30.06,30.12,30.03,30.09,66900.0,17.8998,17.9355,17.8819,17.9176,66900.0
2011-08-05 12:30:00,30.09,30.22,30.09,30.22,111200.0,17.9176,17.9951,17.9176,17.9951,111200.0
2011-08-05 12:35:00,30.22,30.34,30.18,30.32,90800.0,17.9951,18.0665,17.9712,18.0546,90800.0
2011-08-05 12:40:00,30.33,30.39,30.26,30.36,79600.0,18.0606,18.0963,18.0189,18.0784,79600.0
2011-08-05 12:45:00,30.36,30.52,30.33,30.47,69300.0,18.0784,18.1737,18.0606,18.1439,69300.0
2011-08-05 12:50:00,30.46,30.6,30.46,30.49,60300.0,18.138,18.2213,18.138,18.1558,60300.0
2011-08-05 12:55:00,30.51,30.62,30.5,30.59,64700.0,18.1677,18.2332,18.1618,18.2154,64700.0
2011-08-05 13:00:00,30.58,30.68,30.54,30.54,84300.0,18.2094,18.269,18.1856,18.1856,84300.0
2011-08-05 13:05:00,30.54,30.57,30.45,30.47,90300.0,18.1856,18.2035,18.132,18.1439,90300.0
2011-08-05 13:10:00,30.47,30.49,30.42,30.42,53500.0,18.1439,18.1558,18.1142,18.1142,53500.0
2011-08-05 13:15:00,30.43,30.48,30.42,30.44,51700.0,18.1201,18.1499,18.1142,18.1261,51700.0
2011-08-05 13:20:00,30.45,30.48,30.4,30.4,52300.0,18.132,18.1499,18.1022,18.1022,52300.0
2011-08-05 13:25:00,30.39,30.42,30.35,30.42,37300.0,18.0963,18.1142,18.0725,18.1142,37300.0
2011-08-05 13:30:00,30.42,30.43,30.33,30.34,31100.0,18.1142,18.1201,18.0606,18.0665,31100.0
2011-08-05 13:35:00,30.34,30.37,30.3,30.31,45000.0,18.0665,18.0844,18.0427,18.0486,45000.0
2011-08-05 13:40:00,30.31,30.37,30.28,30.35,41100.0,18.0486,18.0844,18.0308,18.0725,41100.0
2011-08-05 13:45:00,30.35,30.37,30.29,30.37,52900.0,18.0725,18.0844,18.0367,18.0844,52900.0
2011-08-05 13:50:00,30.36,30.48,30.35,30.46,98400.0,18.0784,18.1499,18.0725,18.138,98400.0
2011-08-05 13:55:00,30.46,30.46,30.34,30.41,54400.0,18.138,18.138,18.0665,18.1082,54400.0
2011-08-05 14:00:00,30.42,30.44,30.37,30.39,59500.0,18.1142,18.1261,18.0844,18.0963,59500.0
2011-08-05 14:05:00,30.39,30.41,30.35,30.37,71100.0,18.0963,18.1082,18.0725,18.0844,71100.0
2011-08-05 14:10:00,30.37,30.39,30.3,30.39,62800.0,18.0844,18.0963,18.0427,18.0963,62800.0
2011-08-05 14:15:00,30.39,30.43,30.35,30.4,73800.0,18.0963,18.1201,18.0725,18.1022,73800.0
2011-08-05 14:20:00,30.41,30.51,30.41,30.42,51700.0,18.1082,18.1677,18.1082,18.1142,51700.0
2011-08-05 14:25:00,30.42,30.43,30.38,30.42,28200.0,18.1142,18.1201,18.0903,18.1142,28200.0
2011-08-05 14:30:00,30.43,30.43,30.39,30.42,29000.0,18.1201,18.1201,18.0963,18.1142,29000.0
2011-08-05 14:35:00,30.41,30.48,30.41,30.48,16700.0,18.1082,18.1499,18.1082,18.1499,16700.0
2011-08-05 14:40:00,30.48,30.48,30.45,30.48,29000.0,18.1499,18.1499,18.132,18.1499,29000.0
2011-08-05 14:45:00,30.48,30.48,30.41,30.41,23700.0,18.1499,18.1499,18.1082,18.1082,23700.0
2011-08-05 14:50:00,30.41,30.42,30.3,30.34,71300.0,18.1082,18.1142,18.0427,18.0665,71300.0
2011-08-05 14:55:00,30.34,30.35,30.27,30.31,49600.0,18.0665,18.0725,18.0248,18.0486,49600.0
2011-08-05 15:00:00,30.31,30.38,30.24,30.26,60000.0,18.0486,18.0903,18.007,18.0189,60000.0
2011-08-05 15:05:00,30.26,30.26,30.02,30.12,76600.0,18.0189,18.0189,17.876,17.9355,76600.0
2011-08-05 15:10:00,30.12,30.23,30.09,30.2,48000.0,17.9355,18.001,17.9176,17.9831,48000.0
2011-08-05 15:15:00,30.2,30.23,30.14,30.18,43200.0,17.9831,18.001,17.9474,17.9712,43200.0
2011-08-05 15:20:00,30.18,30.33,30.16,30.27,57700.0,17.9712,18.0606,17.9593,18.0248,57700.0
2011-08-05 15:25:00,30.27,30.27,30.1,30.1,66200.0,18.0248,18.0248,17.9236,17.9236,66200.0
2011-08-05 15:30:00,30.11,30.18,30.1,30.17,89900.0,17.9296,17.9712,17.9236,17.9653,89900.0
2011-08-05 15:35:00,30.16,30.28,30.13,30.28,78500.0,17.9593,18.0308,17.9415,18.0308,78500.0
2011-08-05 15:40:00,30.28,30.3,30.21,30.23,155100.0,18.0308,18.0427,17.9891,18.001,155100.0
2011-08-05 15:45:00,30.23,30.32,30.23,30.28,169900.0,18.001,18.0546,18.001,18.0308,169900.0
2011-08-05 15:50:00,30.28,30.39,30.28,30.39,77300.0,18.0308,18.0963,18.0308,18.0963,77300.0
2011-08-05 15:55:00,30.38,30.4,30.31,30.31,136100.0,18.0903,18.1022,18.0486,18.0486,136100.0
2011-08-08 09:30:00,29.83,30.24,29.83,30.18,97200.0,17.7628,18.007,17.7628,17.9712,97200.0
2011-08-08 09:35:00,30.17,30.18,30.05,30.09,45300.0,17.9653,17.9712,17.8938,17.9176,45300.0
2011-08-08 09:40:00,30.1,30.1,29.98,30.02,52100.0,17.9236,17.9236,17.8521,17.876,52100.0
2011-08-08 09:45:00,30.02,30.11,30.01,30.07,60300.0,17.876,17.9296,17.87,17.9057,60300.0
2011-08-08 09:50:00,30.07,30.09,29.98,30.03,60200.0,17.9057,17.9176,17.8521,17.8819,60200.0
2011-08-08 09:55:00,30.02,30.21,29.95,30.19,106000.0,17.876,17.9891,17.8343,17.9772,106000.0
2011-08-08 10:00:00,30.18,30.25,30.17,30.23,83100.0,17.9712,18.0129,17.9653,18.001,83100.0
2011-08-08 10:05:00,30.22,30.23,30.09,30.16,45600.0,17.9951,18.001,17.9176,17.9593,45600.0
2011-08-08 10:10:00,30.15,30.16,30.09,30.1,44000.0,17.9534,17.9593,17.9176,17.9236,44000.0
2011-08-08 10:15:00,30.1,30.11,29.95,29.99,59700.0,17.9236,17.9296,17.8343,17.8581,59700.0
2011-08-08 10:20:00,29.99,30.01,29.94,29.97,50500.0,17.8581,17.87,17.8283,17.8462,50500.0
2011-08-08 10:25:00,29.97,29.98,29.85,29.86,80700.0,17.8462,17.8521,17.7747,17.7807,80700.0
2011-08-08 10:30:00,29.86,29.95,29.82,29.86,77100.0,17.7807,17.8343,17.7569,17.7807,77100.0
2011-08-08 10:35:00,29.87,29.87,29.72,29.83,90500.0,17.7866,17.7866,17.6973,17.7628,90500.0
2011-08-08 10:40:00,29.84,29.9,29.8,29.83,58300.0,17.7688,17.8045,17.745,17.7628,58300.0
2011-08-08 10:45:00,29.84,29.92,29.78,29.9,72000.0,17.7688,17.8164,17.7331,17.8045,72000.0
2011-08-08 10:50:00,29.9,29.9,29.82,29.86,48400.0,17.8045,17.8045,17.7569,17.7807,48400.0
2011-08-08 10:55:00,29.87,29.89,29.77,29.77,78900.0,17.7866,17.7986,17.7271,17.7271,78900.0
2011-08-08 11:00:00,29.78,29.85,29.75,29.83,59300.0,17.7331,17.7747,17.7152,17.7628,59300.0
2011-08-08 11:05:00,29.83,29.98,29.82,29.97,83200.0,17.7628,17.8521,17.7569,17.8462,83200.0
2011-08-08 11:10:00,29.97,30.04,29.92,29.97,52500.0,17.8462,17.8879,17.8164,17.8462,52500.0
2011-08-08 11:15:00,29.96,30.0,29.89,29.91,54000.0,17.8402,17.8641,17.7986,17.8105,54000.0
2011-08-08 11:20:00,29.91,29.93,29.87,29.91,32000.0,17.8105,17.8224,17.7866,17.8105,32000.0
2011-08-08 11:25:00,29.91,30.0,29.87,29.94,72600.0,17.8105,17.8641,17.7866,17.8283,72600.0
2011-08-08 11:30:00,29.95,29.95,29.83,29.85,56300.0,17.8343,17.8343,17.7628,17.7747,56300.0
2011-08-08 11:35:00,29.85,29.86,29.82,29.84,60600.0,17.7747,17.7807,17.7569,17.7688,60600.0
2011-08-08 11:40:00,29.84,29.91,29.84,29.85,37100.0,17.7688,17.8105,17.7688,17.7747,37100.0
2011-08-08 11:45:00,29.85,29.87,29.79,29.86,71400.0,17.7747,17.7866,17.739,17.7807,71400.0
2011-08-08 11:50:00,29.86,29.91,29.83,29.85,56000.0,17.7807,17.8105,17.7628,17.7747,56000.0
2011-08-08 11:55:00,29.85,29.86,29.75,29.76,33400.0,17.7747,17.7807,17.7152,17.7211,33400.0
2011-08-08 12:00:00,29.76,29.77,29.67,29.67,57200.0,17.7211,17.7271,17.6676,17.6676,57200.0
2011-08-08 12:05:00,29.67,29.77,29.64,29.77,68000.0,17.6676,17.7271,17.6497,17.7271,68000.0
2011-08-08 12:10:00,29.77,29.84,29.75,29.84,61000.0,17.7271,17.7688,17.7152,17.7688,61000.0
2011-08-08 12:15:00,29.85,29.87,29.7,29.78,122800.0,17.7747,17.7866,17.6854,17.7331,122800.0
2011-08-08 12:20:00,29.78,29.84,29.73,29.8,42200.0,17.7331,17.7688,17.7033,17.745,42200.0
2011-08-08 12:25:00,29.79,29.8,29.71,29.72,50900.0,17.739,17.745,17.6914,17.6973,50900.0
2011-08-08 12:30:00,29.72,29.79,29.71,29.76,40000.0,17.6973,17.739,17.6914,17.7211,40000.0
2011-08-08 12:35:00,29.75,29.77,29.72,29.73,24600.0,17.7152,17.7271,17.6973,17.7033,24600.0
2011-08-08 12:40:00,29.72,29.87,29.72,29.83,99800.0,17.6973,17.7866,17.6973,17.7628,99800.0
2011-08-08 12:45:00,29.83,29.89,29.8,29.86,44300.0,17.7628,17.7986,17.745,17.7807,44300.0
2011-08-08 12:50:00,29.86,29.91,29.84,29.85,27600.0,17.7807,17.8105,17.7688,17.7747,27600.0
2011-08-08 12:55:00,29.85,29.87,29.79,29.79,39000.0,17.7747,17.7866,17.739,17.739,39000.0
2011-08-08 13:00:00,29.79,29.8,29.76,29.76,30000.0,17.739,17.745,17.7211,17.7211,30000.0
2011-08-08 13:05:00,29.77,29.78,29.72,29.74,23300.0,17.7271,17.7331,17.6973,17.7092,23300.0
2011-08-08 13:10:00,29.74,29.76,29.66,29.7,38800.0,17.7092,17.7211,17.6616,17.6854,38800.0
2011-08-08 13:15:00,29.69,29.76,29.66,29.72,39700.0,17.6795,17.7211,17.6616,17.6973,39700.0
2011-08-08 13:20:00,29.72,29.8,29.71,29.77,34800.0,17.6973,17.745,17.6914,17.7271,34800.0
2011-08-08 13:25:00,29.78,29.82,29.77,29.78,25300.0,17.7331,17.7569,17.7271,17.7331,25300.0
2011-08-08 13:30:00,29.78,29.78,29.71,29.73,32600.0,17.7331,17.7331,17.6914,17.7033,32600.0
2011-08-08 13:35:00,29.73,29.76,29.63,29.64,96900.0,17.7033,17.7211,17.6437,17.6497,96900.0
2011-08-08 13:40:00,29.63,29.65,29.57,29.58,74200.0,17.6437,17.6556,17.608,17.614,74200.0
2011-08-08 13:45:00,29.57,29.59,29.44,29.53,76300.0,17.608,17.6199,17.5306,17.5842,76300.0
2011-08-08 13:50:00,29.54,29.61,29.51,29.55,70200.0,17.5901,17.6318,17.5723,17.5961,70200.0
2011-08-08 13:55:00,29.56,29.58,29.38,29.38,65500.0,17.602,17.614,17.4949,17.4949,65500.0
2011-08-08 14:00:00,29.38,29.56,29.35,29.56,65000.0,17.4949,17.602,17.477,17.602,65000.0
2011-08-08 14:05:00,29.55,29.56,29.4,29.46,82500.0,17.5961,17.602,17.5068,17.5425,82500.0
2011-08-08 14:10:00,29.45,29.51,29.32,29.34,61700.0,17.5365,17.5723,17.4591,17.471,61700.0
2011-08-08 14:15:00,29.35,29.36,29.15,29.24,123400.0,17.477,17.483,17.3579,17.4115,123400.0
2011-08-08 14:20:00,29.24,29.34,29.16,29.18,83300.0,17.4115,17.471,17.3639,17.3758,83300.0
2011-08-08 14:25:00,29.18,29.23,28.88,29.21,212400.0,17.3758,17.4055,17.1971,17.3936,212400.0
2011-08-08 14:30:00,29.21,29.3,29.11,29.3,100800.0,17.3936,17.4472,17.3341,17.4472,100800.0
2011-08-08 14:35:00,29.3,29.38,29.17,29.18,133200.0,17.4472,17.4949,17.3698,17.3758,133200.0
2011-08-08 14:40:00,29.18,29.28,29.15,29.25,70600.0,17.3758,17.4353,17.3579,17.4175,70600.0
2011-08-08 14:45:00,29.25,29.27,29.08,29.12,65000.0,17.4175,17.4294,17.3162,17.34,65000.0
2011-08-08 14:50:00,29.14,29.21,29.12,29.15,48700.0,17.352,17.3936,17.34,17.3579,48700.0
2011-08-08 14:55:00,29.16,29.16,29.03,29.11,64000.0,17.3639,17.3639,17.2865,17.3341,64000.0
2011-08-08 15:00:00,29.12,29.23,29.12,29.23,40800.0,17.34,17.4055,17.34,17.4055,40800.0
2011-08-08 15:05:00,29.24,29.37,29.19,29.37,92700.0,17.4115,17.4889,17.3817,17.4889,92700.0
2011-08-08 15:10:00,29.36,29.43,29.28,29.42,77200.0,17.483,17.5246,17.4353,17.5187,77200.0
2011-08-08 15:15:00,29.42,29.59,29.34,29.5,117600.0,17.5187,17.6199,17.471,17.5663,117600.0
2011-08-08 15:20:00,29.5,29.5,29.39,29.48,92200.0,17.5663,17.5663,17.5008,17.5544,92200.0
2011-08-08 15:25:00,29.47,29.47,29.26,29.3,113600.0,17.5485,17.5485,17.4234,17.4472,113600.0
2011-08-08 15:30:00,29.29,29.34,29.16,29.22,99600.0,17.4413,17.471,17.3639,17.3996,99600.0
2011-08-08 15:35:00,29.24,29.26,29.16,29.22,106300.0,17.4115,17.4234,17.3639,17.3996,106300.0
2011-08-08 15:40:00,29.23,29.27,29.1,29.13,149700.0,17.4055,17.4294,17.3281,17.346,149700.0
2011-08-08 15:45:00,29.11,29.12,28.69,28.84,219500.0,17.3341,17.34,17.084,17.1733,219500.0
2011-08-08 15:50:00,28.85,29.08,28.83,29.02,244400.0,17.1793,17.3162,17.1674,17.2805,244400.0
2011-08-08 15:55:00,29.01,29.01,28.82,28.85,324300.0,17.2745,17.2745,17.1614,17.1793,324300.0
2011-08-09 09:30:00,29.29,29.3,28.85,28.86,114500.0,17.4413,17.4472,17.1793,17.1852,114500.0
2011-08-09 09:35:00,28.88,28.91,28.75,28.76,57700.0,17.1971,17.215,17.1197,17.1257,57700.0
2011-08-09 09:40:00,28.75,28.76,28.52,28.62,65600.0,17.1197,17.1257,16.9828,17.0423,65600.0
2011-08-09 09:45:00,28.63,28.93,28.63,28.82,64500.0,17.0483,17.2269,17.0483,17.1614,64500.0
2011-08-09 09:50:00,28.83,28.94,28.83,28.87,54300.0,17.1674,17.2329,17.1674,17.1912,54300.0
2011-08-09 09:55:00,28.87,29.02,28.87,28.97,54800.0,17.1912,17.2805,17.1912,17.2507,54800.0
2011-08-09 10:00:00,28.96,29.07,28.91,29.0,90200.0,17.2448,17.3103,17.215,17.2686,90200.0
2011-08-09 10:05:00,29.01,29.03,28.85,28.91,98900.0,17.2745,17.2865,17.1793,17.215,98900.0
2011-08-09 10:10:00,28.91,29.02,28.9,29.02,80900.0,17.215,17.2805,17.209,17.2805,80900.0
2011-08-09 10:15:00,29.02,29.02,28.86,28.9,60200.0,17.2805,17.2805,17.1852,17.209,60200.0
2011-08-09 10:20:00,28.91,28.96,28.85,28.93,62600.0,17.215,17.2448,17.1793,17.2269,62600.0
2011-08-09 10:25:00,28.92,29.0,28.9,28.95,60100.0,17.2209,17.2686,17.209,17.2388,60100.0
2011-08-09 10:30:00,28.96,29.11,28.95,29.09,87400.0,17.2448,17.3341,17.2388,17.3222,87400.0
2011-08-09 10:35:00,29.09,29.09,28.99,28.99,46700.0,17.3222,17.3222,17.2626,17.2626,46700.0
2011-08-09 10:40:00,28.98,29.04,28.98,29.02,59900.0,17.2567,17.2924,17.2567,17.2805,59900.0
2011-08-09 10:45:00,29.03,29.18,29.03,29.14,70100.0,17.2865,17.3758,17.2865,17.352,70100.0
2011-08-09 10:50:00,29.14,29.16,29.06,29.07,46100.0,17.352,17.3639,17.3043,17.3103,46100.0
2011-08-09 10:55:00,29.06,29.1,29.02,29.03,91000.0,17.3043,17.3281,17.2805,17.2865,91000.0
2011-08-09 11:00:00,29.03,29.03,28.89,28.89,64000.0,17.2865,17.2865,17.2031,17.2031,64000.0
2011-08-09 11:05:00,28.88,28.96,28.87,28.91,54700.0,17.1971,17.2448,17.1912,17.215,54700.0
2011-08-09 11:10:00,28.9,28.91,28.75,28.82,67400.0,17.209,17.215,17.1197,17.1614,67400.0
2011-08-09 11:15:00,28.82,28.9,28.82,28.9,33400.0,17.1614,17.209,17.1614,17.209,33400.0
2011-08-09 11:20:00,28.9,28.97,28.9,28.92,42900.0,17.209,17.2507,17.209,17.2209,42900.0
2011-08-09 11:25:00,28.92,29.03,28.92,29.01,35700.0,17.2209,17.2865,17.2209,17.2745,35700.0
2011-08-09 11:30:00,29.01,29.03,28.9,28.92,45400.0,17.2745,17.2865,17.209,17.2209,45400.0
2011-08-09 11:35:00,28.91,28.93,28.85,28.9,59700.0,17.215,17.2269,17.1793,17.209,59700.0
2011-08-09 11:40:00,28.91,28.95,28.88,28.95,31800.0,17.215,17.2388,17.1971,17.2388,31800.0
2011-08-09 11:45:00,28.95,28.95,28.82,28.83,39100.0,17.2388,17.2388,17.1614,17.1674,39100.0
2011-08-09 11:50:00,28.83,28.9,28.79,28.9,83300.0,17.1674,17.209,17.1435,17.209,83300.0
2011-08-09 11:55:00,28.9,28.95,28.87,28.92,58200.0,17.209,17.2388,17.1912,17.2209,58200.0
2011-08-09 12:00:00,28.92,29.03,28.92,29.01,42900.0,17.2209,17.2865,17.2209,17.2745,42900.0
2011-08-09 12:05:00,29.01,29.06,28.97,29.03,28700.0,17.2745,17.3043,17.2507,17.2865,28700.0
2011-08-09 12:10:00,29.03,29.05,29.01,29.03,34200.0,17.2865,17.2984,17.2745,17.2865,34200.0
2011-08-09 12:15:00,29.03,29.04,29.02,29.03,11600.0,17.2865,17.2924,17.2805,17.2865,11600.0
2011-08-09 12:20:00,29.02,29.06,29.0,29.05,27800.0,17.2805,17.3043,17.2686,17.2984,27800.0
2011-08-09 12:25:00,29.06,29.06,28.97,28.98,22900.0,17.3043,17.3043,17.2507,17.2567,22900.0
2011-08-09 12:30:00,28.99,29.0,28.95,28.96,15000.0,17.2626,17.2686,17.2388,17.2448,15000.0
2011-08-09 12:35:00,28.95,29.02,28.95,29.02,26900.0,17.2388,17.2805,17.2388,17.2805,26900.0
2011-08-09 12:40:00,29.01,29.02,28.94,28.94,20800.0,17.2745,17.2805,17.2329,17.2329,20800.0
2011-08-09 12:45:00,28.94,28.95,28.86,28.87,44900.0,17.2329,17.2388,17.1852,17.1912,44900.0
2011-08-09 12:50:00,28.87,28.89,28.85,28.89,39500.0,17.1912,17.2031,17.1793,17.2031,39500.0
2011-08-09 12:55:00,28.9,28.94,28.89,28.91,45500.0,17.209,17.2329,17.2031,17.215,45500.0
2011-08-09 13:00:00,28.91,28.95,28.87,28.93,37300.0,17.215,17.2388,17.1912,17.2269,37300.0
2011-08-09 13:05:00,28.94,28.98,28.91,28.98,32500.0,17.2329,17.2567,17.215,17.2567,32500.0
2011-08-09 13:10:00,28.97,29.09,28.97,29.08,33000.0,17.2507,17.3222,17.2507,17.3162,33000.0
2011-08-09 13:15:00,29.09,29.09,29.01,29.01,26200.0,17.3222,17.3222,17.2745,17.2745,26200.0
2011-08-09 13:20:00,29.01,29.03,28.98,28.98,19800.0,17.2745,17.2865,17.2567,17.2567,19800.0
2011-08-09 13:25:00,28.99,29.03,28.97,28.98,23500.0,17.2626,17.2865,17.2507,17.2567,23500.0
2011-08-09 13:30:00,28.99,29.01,28.9,28.9,20800.0,17.2626,17.2745,17.209,17.209,20800.0
2011-08-09 13:35:00,28.91,28.94,28.87,28.87,19700.0,17.215,17.2329,17.1912,17.1912,19700.0
2011-08-09 13:40:00,28.87,28.9,28.83,28.88,70200.0,17.1912,17.209,17.1674,17.1971,70200.0
2011-08-09 13:45:00,28.88,28.89,28.77,28.81,40000.0,17.1971,17.2031,17.1316,17.1554,40000.0
2011-08-09 13:50:00,28.8,28.83,28.69,28.7,32400.0,17.1495,17.1674,17.084,17.0899,32400.0
2011-08-09 13:55:00,28.71,28.77,28.65,28.75,41800.0,17.0959,17.1316,17.0602,17.1197,41800.0
2011-08-09 14:00:00,28.76,28.83,28.74,28.74,41900.0,17.1257,17.1674,17.1138,17.1138,41900.0
2011-08-09 14:05:00,28.73,28.76,28.69,28.75,36500.0,17.1078,17.1257,17.084,17.1197,36500.0
2011-08-09 14:10:00,28.75,28.79,28.7,28.76,24700.0,17.1197,17.1435,17.0899,17.1257,24700.0
2011-08-09 14:15:00,28.76,29.08,28.73,28.73,73600.0,17.1257,17.3162,17.1078,17.1078,73600.0
2011-08-09 14:20:00,28.74,28.8,28.28,28.38,305200.0,17.1138,17.1495,16.8398,16.8994,305200.0
2011-08-09 14:25:00,28.4,28.8,28.39,28.66,113200.0,16.9113,17.1495,16.9054,17.0661,113200.0
2011-08-09 14:30:00,28.69,28.7,28.48,28.59,90200.0,17.084,17.0899,16.9589,17.0244,90200.0
2011-08-09 14:35:00,28.58,28.65,28.36,28.42,99800.0,17.0185,17.0602,16.8875,16.9232,99800.0
2011-08-09 14:40:00,28.41,28.52,27.97,28.03,166000.0,16.9173,16.9828,16.6553,16.691,166000.0
2011-08-09 14:45:00,28.03,28.6,28.03,28.32,89600.0,16.691,17.0304,16.691,16.8637,89600.0
2011-08-09 14:50:00,28.31,28.59,28.3,28.47,50700.0,16.8577,17.0244,16.8518,16.953,50700.0
2011-08-09 14:55:00,28.44,28.5,28.32,28.38,42600.0,16.9351,16.9709,16.8637,16.8994,42600.0
2011-08-09 15:00:00,28.39,28.59,28.22,28.56,63700.0,16.9054,17.0244,16.8041,17.0066,63700.0
2011-08-09 15:05:00,28.58,28.66,28.54,28.62,66000.0,17.0185,17.0661,16.9947,17.0423,66000.0
2011-08-09 15:10:00,28.62,29.02,28.62,28.92,84700.0,17.0423,17.2805,17.0423,17.2209,84700.0
2011-08-09 15:15:00,28.92,29.21,28.92,29.1,54700.0,17.2209,17.3936,17.2209,17.3281,54700.0
2011-08-09 15:20:00,29.09,29.15,29.03,29.15,76400.0,17.3222,17.3579,17.2865,17.3579,76400.0
2011-08-09 15:25:00,29.14,29.29,29.04,29.24,91000.0,17.352,17.4413,17.2924,17.4115,91000.0
2011-08-09 15:30:00,29.24,29.27,29.05,29.13,68200.0,17.4115,17.4294,17.2984,17.346,68200.0
2011-08-09 15:35:00,29.13,29.22,29.02,29.2,94500.0,17.346,17.3996,17.2805,17.3877,94500.0
2011-08-09 15:40:00,29.2,29.43,29.18,29.4,113200.0,17.3877,17.5246,17.3758,17.5068,113200.0
2011-08-09 15:45:00,29.4,29.6,29.39,29.54,158900.0,17.5068,17.6259,17.5008,17.5901,158900.0
2011-08-09 15:50:00,29.55,29.65,29.51,29.64,141600.0,17.5961,17.6556,17.5723,17.6497,141600.0
2011-08-09 15:55:00,29.64,29.83,29.63,29.82,277900.0,17.6497,17.7628,17.6437,17.7569,277900.0
2011-08-10 09:30:00,29.15,29.52,29.15,29.22,65500.0,17.3579,17.5782,17.3579,17.3996,65500.0
2011-08-10 09:35:00,29.2,29.38,29.19,29.35,49200.0,17.3877,17.4949,17.3817,17.477,49200.0
2011-08-10 09:40:00,29.36,29.44,29.29,29.43,40400.0,17.483,17.5306,17.4413,17.5246,40400.0
2011-08-10 09:45:00,29.44,29.54,29.35,29.5,61000.0,17.5306,17.5901,17.477,17.5663,61000.0
2011-08-10 09:50:00,29.48,29.48,29.31,29.32,48600.0,17.5544,17.5544,17.4532,17.4591,48600.0
2011-08-10 09:55:00,29.31,29.45,29.23,29.24,54900.0,17.4532,17.5365,17.4055,17.4115,54900.0
2011-08-10 10:00:00,29.23,29.36,29.17,29.35,63700.0,17.4055,17.483,17.3698,17.477,63700.0
2011-08-10 10:05:00,29.35,29.5,29.32,29.37,60100.0,17.477,17.5663,17.4591,17.4889,60100.0
2011-08-10 10:10:00,29.37,29.37,29.05,29.28,74300.0,17.4889,17.4889,17.2984,17.4353,74300.0
2011-08-10 10:15:00,29.28,29.35,29.24,29.24,49400.0,17.4353,17.477,17.4115,17.4115,49400.0
2011-08-10 10:20:00,29.23,29.28,29.01,29.07,90400.0,17.4055,17.4353,17.2745,17.3103,90400.0
2011-08-10 10:25:00,29.07,29.12,29.02,29.07,64700.0,17.3103,17.34,17.2805,17.3103,64700.0
2011-08-10 10:30:00,29.07,29.38,29.02,29.35,95500.0,17.3103,17.4949,17.2805,17.477,95500.0
2011-08-10 10:35:00,29.35,29.37,29.15,29.22,62300.0,17.477,17.4889,17.3579,17.3996,62300.0
2011-08-10 10:40:00,29.23,29.33,29.13,29.13,52600.0,17.4055,17.4651,17.346,17.346,52600.0
2011-08-10 10:45:00,29.13,29.19,29.07,29.11,45700.0,17.346,17.3817,17.3103,17.3341,45700.0
2011-08-10 10:50:00,29.11,29.25,29.0,29.01,60000.0,17.3341,17.4175,17.2686,17.2745,60000.0
2011-08-10 10:55:00,29.01,29.21,29.01,29.14,38600.0,17.2745,17.3936,17.2745,17.352,38600.0
2011-08-10 11:00:00,29.14,29.15,28.9,28.9,59500.0,17.352,17.3579,17.209,17.209,59500.0
2011-08-10 11:05:00,28.91,29.07,28.89,29.04,64100.0,17.215,17.3103,17.2031,17.2924,64100.0
2011-08-10 11:10:00,29.04,29.24,29.03,29.19,139300.0,17.2924,17.4115,17.2865,17.3817,139300.0
2011-08-10 11:15:00,29.19,29.31,29.18,29.22,52300.0,17.3817,17.4532,17.3758,17.3996,52300.0
2011-08-10 11:20:00,29.21,29.22,29.12,29.15,71300.0,17.3936,17.3996,17.34,17.3579,71300.0
2011-08-10 11:25:00,29.14,29.18,29.13,29.14,57000.0,17.352,17.3758,17.346,17.352,57000.0
2011-08-10 11:30:00,29.15,29.32,29.15,29.3,55200.0,17.3579,17.4591,17.3579,17.4472,55200.0
2011-08-10 11:35:00,29.29,29.3,29.13,29.21,88400.0,17.4413,17.4472,17.346,17.3936,88400.0
2011-08-10 11:40:00,29.21,29.4,29.17,29.36,61900.0,17.3936,17.5068,17.3698,17.483,61900.0
2011-08-10 11:45:00,29.34,29.36,29.23,29.23,25700.0,17.471,17.483,17.4055,17.4055,25700.0
2011-08-10 11:50:00,29.24,29.37,29.24,29.32,26100.0,17.4115,17.4889,17.4115,17.4591,26100.0
2011-08-10 11:55:00,29.34,29.43,29.31,29.32,30600.0,17.471,17.5246,17.4532,17.4591,30600.0
2011-08-10 12:00:00,29.33,29.34,29.23,29.31,34900.0,17.4651,17.471,17.4055,17.4532,34900.0
2011-08-10 12:05:00,29.32,29.43,29.32,29.39,41700.0,17.4591,17.5246,17.4591,17.5008,41700.0
2011-08-10 12:10:00,29.38,29.41,29.37,29.41,14000.0,17.4949,17.5127,17.4889,17.5127,14000.0
2011-08-10 12:15:00,29.41,29.46,29.4,29.46,33600.0,17.5127,17.5425,17.5068,17.5425,33600.0
2011-08-10 12:20:00,29.46,29.47,29.37,29.41,22200.0,17.5425,17.5485,17.4889,17.5127,22200.0
2011-08-10 12:25:00,29.4,29.4,29.3,29.3,80400.0,17.5068,17.5068,17.4472,17.4472,80400.0
2011-08-10 12:30:00,29.31,29.37,29.3,29.37,19000.0,17.4532,17.4889,17.4472,17.4889,19000.0
2011-08-10 12:35:00,29.36,29.36,29.24,29.26,46700.0,17.483,17.483,17.4115,17.4234,46700.0
2011-08-10 12:40:00,29.26,29.27,29.18,29.26,41100.0,17.4234,17.4294,17.3758,17.4234,41100.0
2011-08-10 12:45:00,29.26,29.35,29.26,29.33,58500.0,17.4234,17.477,17.4234,17.4651,58500.0
2011-08-10 12:50:00,29.33,29.42,29.33,29.41,23400.0,17.4651,17.5187,17.4651,17.5127,23400.0
2011-08-10 12:55:00,29.41,29.49,29.4,29.48,29200.0,17.5127,17.5604,17.5068,17.5544,29200.0
2011-08-10 13:00:00,29.48,29.54,29.46,29.53,38900.0,17.5544,17.5901,17.5425,17.5842,38900.0
2011-08-10 13:05:00,29.53,29.54,29.41,29.47,33000.0,17.5842,17.5901,17.5127,17.5485,33000.0
2011-08-10 13:10:00,29.47,29.51,29.42,29.44,29900.0,17.5485,17.5723,17.5187,17.5306,29900.0
2011-08-10 13:15:00,29.45,29.48,29.38,29.39,81000.0,17.5365,17.5544,17.4949,17.5008,81000.0
2011-08-10 13:20:00,29.38,29.43,29.31,29.41,96500.0,17.4949,17.5246,17.4532,17.5127,96500.0
2011-08-10 13:25:00,29.4,29.5,29.39,29.45,36200.0,17.5068,17.5663,17.5008,17.5365,36200.0
2011-08-10 13:30:00,29.46,29.52,29.4,29.5,56800.0,17.5425,17.5782,17.5068,17.5663,56800.0
2011-08-10 13:35:00,29.52,29.56,29.46,29.5,29000.0,17.5782,17.602,17.5425,17.5663,29000.0
2011-08-10 13:40:00,29.49,29.54,29.44,29.49,33700.0,17.5604,17.5901,17.5306,17.5604,33700.0
2011-08-10 13:45:00,29.5,29.71,29.5,29.69,83700.0,17.5663,17.6914,17.5663,17.6795,83700.0
2011-08-10 13:50:00,29.69,29.76,29.67,29.76,53200.0,17.6795,17.7211,17.6676,17.7211,53200.0
2011-08-10 13:55:00,29.77,29.78,29.68,29.72,38600.0,17.7271,17.7331,17.6735,17.6973,38600.0
2011-08-10 14:00:00,29.74,29.76,29.68,29.71,78400.0,17.7092,17.7211,17.6735,17.6914,78400.0
2011-08-10 14:05:00,29.71,29.91,29.71,29.88,100700.0,17.6914,17.8105,17.6914,17.7926,100700.0
2011-08-10 14:10:00,29.88,29.96,29.87,29.92,78000.0,17.7926,17.8402,17.7866,17.8164,78000.0
2011-08-10 14:15:00,29.89,29.91,29.73,29.82,46400.0,17.7986,17.8105,17.7033,17.7569,46400.0
2011-08-10 14:20:00,29.82,29.91,29.79,29.87,40000.0,17.7569,17.8105,17.739,17.7866,40000.0
2011-08-10 14:25:00,29.87,29.93,29.77,29.8,58000.0,17.7866,17.8224,17.7271,17.745,58000.0
2011-08-10 14:30:00,29.79,29.86,29.74,29.74,50500.0,17.739,17.7807,17.7092,17.7092,50500.0
2011-08-10 14:35:00,29.74,29.79,29.64,29.66,40500.0,17.7092,17.739,17.6497,17.6616,40500.0
2011-08-10 14:40:00,29.66,29.75,29.66,29.71,33400.0,17.6616,17.7152,17.6616,17.6914,33400.0
2011-08-10 14:45:00,29.71,29.83,29.7,29.75,59600.0,17.6914,17.7628,17.6854,17.7152,59600.0
2011-08-10 14:50:00,29.75,29.75,29.63,29.63,43200.0,17.7152,17.7152,17.6437,17.6437,43200.0
2011-08-10 14:55:00,29.63,29.71,29.6,29.6,51900.0,17.6437,17.6914,17.6259,17.6259,51900.0
2011-08-10 15:00:00,29.6,29.63,29.56,29.58,49100.0,17.6259,17.6437,17.602,17.614,49100.0
2011-08-10 15:05:00,29.57,29.62,29.46,29.5,125600.0,17.608,17.6378,17.5425,17.5663,125600.0
2011-08-10 15:10:00,29.49,29.56,29.41,29.42,107200.0,17.5604,17.602,17.5127,17.5187,107200.0
2011-08-10 15:15:00,29.41,29.45,29.3,29.42,88300.0,17.5127,17.5365,17.4472,17.5187,88300.0
2011-08-10 15:20:00,29.41,29.5,29.4,29.49,58900.0,17.5127,17.5663,17.5068,17.5604,58900.0
2011-08-10 15:25:00,29.5,29.55,29.33,29.35,88800.0,17.5663,17.5961,17.4651,17.477,88800.0
2011-08-10 15:30:00,29.36,29.36,29.15,29.15,104200.0,17.483,17.483,17.3579,17.3579,104200.0
2011-08-10 15:35:00,29.14,29.28,29.14,29.27,100400.0,17.352,17.4353,17.352,17.4294,100400.0
2011-08-10 15:40:00,29.26,29.37,29.14,29.19,164000.0,17.4234,17.4889,17.352,17.3817,164000.0
2011-08-10 15:45:00,29.18,29.2,29.11,29.16,162500.0,17.3758,17.3877,17.3341,17.3639,162500.0
2011-08-10 15:50:00,29.16,29.2,29.05,29.07,182900.0,17.3639,17.3877,17.2984,17.3103,182900.0
2011-08-10 15:55:00,29.06,29.07,28.94,28.98,311900.0,17.3043,17.3103,17.2329,17.2567,311900.0
2011-08-11 09:30:00,29.08,29.25,29.01,29.23,193400.0,17.3162,17.4175,17.2745,17.4055,193400.0
2011-08-11 09:35:00,29.24,29.41,29.16,29.39,67000.0,17.4115,17.5127,17.3639,17.5008,67000.0
2011-08-11 09:40:00,29.4,29.59,29.39,29.55,94200.0,17.5068,17.6199,17.5008,17.5961,94200.0
2011-08-11 09:45:00,29.55,29.56,29.29,29.29,101400.0,17.5961,17.602,17.4413,17.4413,101400.0
2011-08-11 09:50:00,29.29,29.36,29.24,29.3,81000.0,17.4413,17.483,17.4115,17.4472,81000.0
2011-08-11 09:55:00,29.3,29.32,29.25,29.31,88900.0,17.4472,17.4591,17.4175,17.4532,88900.0
2011-08-11 10:00:00,29.31,29.42,29.27,29.41,109200.0,17.4532,17.5187,17.4294,17.5127,109200.0
2011-08-11 10:05:00,29.41,29.42,29.28,29.38,154000.0,17.5127,17.5187,17.4353,17.4949,154000.0
2011-08-11 10:10:00,29.38,29.48,29.34,29.43,58400.0,17.4949,17.5544,17.471,17.5246,58400.0
2011-08-11 10:15:00,29.42,29.6,29.42,29.59,69200.0,17.5187,17.6259,17.5187,17.6199,69200.0
2011-08-11 10:20:00,29.58,29.59,29.54,29.57,43500.0,17.614,17.6199,17.5901,17.608,43500.0
2011-08-11 10:25:00,29.56,29.66,29.56,29.59,53700.0,17.602,17.6616,17.602,17.6199,53700.0
2011-08-11 10:30:00,29.59,29.76,29.59,29.74,90000.0,17.6199,17.7211,17.6199,17.7092,90000.0
2011-08-11 10:35:00,29.73,29.8,29.55,29.8,81500.0,17.7033,17.745,17.5961,17.745,81500.0
2011-08-11 10:40:00,29.79,29.92,29.78,29.91,83000.0,17.739,17.8164,17.7331,17.8105,83000.0
2011-08-11 10:45:00,29.91,30.03,29.86,30.03,89400.0,17.8105,17.8819,17.7807,17.8819,89400.0
2011-08-11 10:50:00,30.03,30.09,29.99,29.99,70900.0,17.8819,17.9176,17.8581,17.8581,70900.0
2011-08-11 10:55:00,29.99,29.99,29.86,29.86,45600.0,17.8581,17.8581,17.7807,17.7807,45600.0
2011-08-11 11:00:00,29.86,30.03,29.86,30.03,96500.0,17.7807,17.8819,17.7807,17.8819,96500.0
2011-08-11 11:05:00,30.02,30.04,29.95,29.95,48100.0,17.876,17.8879,17.8343,17.8343,48100.0
2011-08-11 11:10:00,29.95,29.96,29.81,29.85,111400.0,17.8343,17.8402,17.7509,17.7747,111400.0
2011-08-11 11:15:00,29.85,29.9,29.81,29.89,78700.0,17.7747,17.8045,17.7509,17.7986,78700.0
2011-08-11 11:20:00,29.89,29.91,29.88,29.9,42900.0,17.7986,17.8105,17.7926,17.8045,42900.0
2011-08-11 11:25:00,29.9,30.05,29.86,30.01,85100.0,17.8045,17.8938,17.7807,17.87,85100.0
2011-08-11 11:30:00,30.03,30.12,29.98,29.99,67700.0,17.8819,17.9355,17.8521,17.8581,67700.0
2011-08-11 11:35:00,29.98,29.98,29.84,29.93,46000.0,17.8521,17.8521,17.7688,17.8224,46000.0
2011-08-11 11:40:00,29.94,30.02,29.9,30.01,41800.0,17.8283,17.876,17.8045,17.87,41800.0
2011-08-11 11:45:00,30.02,30.05,29.99,30.05,45700.0,17.876,17.8938,17.8581,17.8938,45700.0
2011-08-11 11:50:00,30.04,30.15,30.01,30.09,44500.0,17.8879,17.9534,17.87,17.9176,44500.0
2011-08-11 11:55:00,30.1,30.1,29.97,29.99,44600.0,17.9236,17.9236,17.8462,17.8581,44600.0
2011-08-11 12:00:00,29.99,30.07,29.94,30.04,51700.0,17.8581,17.9057,17.8283,17.8879,51700.0
2011-08-11 12:05:00,30.03,30.13,30.02,30.09,40200.0,17.8819,17.9415,17.876,17.9176,40200.0
2011-08-11 12:10:00,30.08,30.1,30.01,30.09,49700.0,17.9117,17.9236,17.87,17.9176,49700.0
2011-08-11 12:15:00,30.09,30.14,30.08,30.08,32500.0,17.9176,17.9474,17.9117,17.9117,32500.0
2011-08-11 12:20:00,30.09,30.1,30.06,30.08,41700.0,17.9176,17.9236,17.8998,17.9117,41700.0
2011-08-11 12:25:00,30.07,30.1,30.04,30.09,53500.0,17.9057,17.9236,17.8879,17.9176,53500.0
2011-08-11 12:30:00,30.09,30.15,30.08,30.12,35900.0,17.9176,17.9534,17.9117,17.9355,35900.0
2011-08-11 12:35:00,30.12,30.14,30.08,30.11,24800.0,17.9355,17.9474,17.9117,17.9296,24800.0
2011-08-11 12:40:00,30.12,30.18,30.11,30.16,43900.0,17.9355,17.9712,17.9296,17.9593,43900.0
2011-08-11 12:45:00,30.17,30.26,30.17,30.18,51600.0,17.9653,18.0189,17.9653,17.9712,51600.0
2011-08-11 12:50:00,30.18,30.24,30.18,30.23,41300.0,17.9712,18.007,17.9712,18.001,41300.0
2011-08-11 12:55:00,30.24,30.41,30.24,30.36,76000.0,18.007,18.1082,18.007,18.0784,76000.0
2011-08-11 13:00:00,30.37,30.38,30.23,30.24,136900.0,18.0844,18.0903,18.001,18.007,136900.0
2011-08-11 13:05:00,30.24,30.38,30.24,30.37,70300.0,18.007,18.0903,18.007,18.0844,70300.0
2011-08-11 13:10:00,30.37,30.38,30.28,30.32,67100.0,18.0844,18.0903,18.0308,18.0546,67100.0
2011-08-11 13:15:00,30.33,30.38,30.31,30.34,50000.0,18.0606,18.0903,18.0486,18.0665,50000.0
2011-08-11 13:20:00,30.34,30.44,30.31,30.42,67300.0,18.0665,18.1261,18.0486,18.1142,67300.0
2011-08-11 13:25:00,30.42,30.52,30.4,30.49,68000.0,18.1142,18.1737,18.1022,18.1558,68000.0
2011-08-11 13:30:00,30.5,30.53,30.46,30.52,58800.0,18.1618,18.1797,18.138,18.1737,58800.0
2011-08-11 13:35:00,30.52,30.54,30.45,30.46,78200.0,18.1737,18.1856,18.132,18.138,78200.0
2011-08-11 13:40:00,30.46,30.47,30.33,30.35,59500.0,18.138,18.1439,18.0606,18.0725,59500.0
2011-08-11 13:45:00,30.36,30.4,30.33,30.35,73400.0,18.0784,18.1022,18.0606,18.0725,73400.0
2011-08-11 13:50:00,30.35,30.43,30.31,30.43,94300.0,18.0725,18.1201,18.0486,18.1201,94300.0
2011-08-11 13:55:00,30.43,30.53,30.42,30.52,50400.0,18.1201,18.1797,18.1142,18.1737,50400.0
2011-08-11 14:00:00,30.52,30.52,30.45,30.5,69100.0,18.1737,18.1737,18.132,18.1618,69100.0
2011-08-11 14:05:00,30.5,30.55,30.49,30.52,31500.0,18.1618,18.1916,18.1558,18.1737,31500.0
2011-08-11 14:10:00,30.52,30.61,30.51,30.59,47700.0,18.1737,18.2273,18.1677,18.2154,47700.0
2011-08-11 14:15:00,30.59,30.64,30.58,30.58,44100.0,18.2154,18.2452,18.2094,18.2094,44100.0
2011-08-11 14:20:00,30.59,30.61,30.54,30.55,120900.0,18.2154,18.2273,18.1856,18.1916,120900.0
2011-08-11 14:25:00,30.55,30.59,30.5,30.59,97300.0,18.1916,18.2154,18.1618,18.2154,97300.0
2011-08-11 14:30:00,30.59,30.6,30.5,30.51,81300.0,18.2154,18.2213,18.1618,18.1677,81300.0
2011-08-11 14:35:00,30.51,30.59,30.51,30.59,39600.0,18.1677,18.2154,18.1677,18.2154,39600.0
2011-08-11 14:40:00,30.58,30.59,30.52,30.57,50500.0,18.2094,18.2154,18.1737,18.2035,50500.0
2011-08-11 14:45:00,30.57,30.62,30.56,30.57,42300.0,18.2035,18.2332,18.1975,18.2035,42300.0
2011-08-11 14:50:00,30.57,30.65,30.54,30.63,47800.0,18.2035,18.2511,18.1856,18.2392,47800.0
2011-08-11 14:55:00,30.63,30.69,30.59,30.67,57500.0,18.2392,18.2749,18.2154,18.263,57500.0
2011-08-11 15:00:00,30.67,30.71,30.64,30.69,77500.0,18.263,18.2868,18.2452,18.2749,77500.0
2011-08-11 15:05:00,30.7,30.77,30.69,30.69,80700.0,18.2809,18.3226,18.2749,18.2749,80700.0
2011-08-11 15:10:00,30.7,30.8,30.67,30.79,62200.0,18.2809,18.3404,18.263,18.3345,62200.0
2011-08-11 15:15:00,30.79,30.89,30.78,30.85,101300.0,18.3345,18.394,18.3285,18.3702,101300.0
2011-08-11 15:20:00,30.86,30.9,30.83,30.9,71400.0,18.3762,18.4,18.3583,18.4,71400.0
2011-08-11 15:25:00,30.9,30.92,30.81,30.86,150800.0,18.4,18.4119,18.3464,18.3762,150800.0
2011-08-11 15:30:00,30.86,31.02,30.86,31.02,155600.0,18.3762,18.4714,18.3762,18.4714,155600.0
2011-08-11 15:35:00,31.03,31.09,31.01,31.06,154200.0,18.4774,18.5131,18.4655,18.4953,154200.0
2011-08-11 15:40:00,31.06,31.17,31.03,31.16,223900.0,18.4953,18.5608,18.4774,18.5548,223900.0
2011-08-11 15:45:00,31.17,31.24,31.17,31.2,286400.0,18.5608,18.6024,18.5608,18.5786,286400.0
2011-08-11 15:50:00,31.19,31.2,31.02,31.03,290200.0,18.5727,18.5786,18.4714,18.4774,290200.0
2011-08-11 15:55:00,31.02,31.03,30.82,30.84,593800.0,18.4714,18.4774,18.3523,18.3642,593800.0
2011-08-12 09:30:00,31.01,31.18,31.01,31.16,66000.0,18.4655,18.5667,18.4655,18.5548,66000.0
2011-08-12 09:35:00,31.15,31.18,30.93,30.97,27200.0,18.5488,18.5667,18.4178,18.4417,27200.0
2011-08-12 09:40:00,30.97,30.97,30.85,30.91,83500.0,18.4417,18.4417,18.3702,18.4059,83500.0
2011-08-12 09:45:00,30.91,31.1,30.9,31.1,101600.0,18.4059,18.5191,18.4,18.5191,101600.0
2011-08-12 09:50:00,31.1,31.11,30.87,30.88,58400.0,18.5191,18.525,18.3821,18.3881,58400.0
2011-08-12 09:55:00,30.89,31.02,30.75,30.89,139500.0,18.394,18.4714,18.3107,18.394,139500.0
2011-08-12 10:00:00,30.88,30.95,30.84,30.86,102600.0,18.3881,18.4297,18.3642,18.3762,102600.0
2011-08-12 10:05:00,30.85,30.85,30.76,30.8,57100.0,18.3702,18.3702,18.3166,18.3404,57100.0
2011-08-12 10:10:00,30.8,30.87,30.77,30.87,201600.0,18.3404,18.3821,18.3226,18.3821,201600.0
2011-08-12 10:15:00,30.87,30.97,30.82,30.97,60000.0,18.3821,18.4417,18.3523,18.4417,60000.0
2011-08-12 10:20:00,30.97,31.06,30.93,31.05,93000.0,18.4417,18.4953,18.4178,18.4893,93000.0
2011-08-12 10:25:00,31.07,31.1,31.01,31.02,74300.0,18.5012,18.5191,18.4655,18.4714,74300.0
2011-08-12 10:30:00,31.01,31.06,30.97,31.06,41000.0,18.4655,18.4953,18.4417,18.4953,41000.0
2011-08-12 10:35:00,31.06,31.1,31.05,31.08,117500.0,18.4953,18.5191,18.4893,18.5072,117500.0
2011-08-12 10:40:00,31.08,31.09,31.03,31.07,133700.0,18.5072,18.5131,18.4774,18.5012,133700.0
2011-08-12 10:45:00,31.06,31.1,31.02,31.02,126100.0,18.4953,18.5191,18.4714,18.4714,126100.0
2011-08-12 10:50:00,31.01,31.13,30.99,31.13,110300.0,18.4655,18.5369,18.4536,18.5369,110300.0
2011-08-12 10:55:00,31.13,31.13,30.99,31.06,88000.0,18.5369,18.5369,18.4536,18.4953,88000.0
2011-08-12 11:00:00,31.06,31.06,30.91,30.92,113300.0,18.4953,18.4953,18.4059,18.4119,113300.0
2011-08-12 11:05:00,30.92,31.05,30.91,31.04,64200.0,18.4119,18.4893,18.4059,18.4833,64200.0
2011-08-12 11:10:00,31.04,31.07,30.98,30.99,24800.0,18.4833,18.5012,18.4476,18.4536,24800.0
2011-08-12 11:15:00,30.99,31.1,30.99,31.08,43700.0,18.4536,18.5191,18.4536,18.5072,43700.0
2011-08-12 11:20:00,31.07,31.07,31.0,31.06,50700.0,18.5012,18.5012,18.4595,18.4953,50700.0
2011-08-12 11:25:00,31.07,31.1,31.03,31.07,36100.0,18.5012,18.5191,18.4774,18.5012,36100.0
2011-08-12 11:30:00,31.07,31.11,31.04,31.09,40900.0,18.5012,18.525,18.4833,18.5131,40900.0
2011-08-12 11:35:00,31.09,31.14,31.09,31.12,33600.0,18.5131,18.5429,18.5131,18.531,33600.0
2011-08-12 11:40:00,31.11,31.29,31.11,31.28,93600.0,18.525,18.6322,18.525,18.6263,93600.0
2011-08-12 11:45:00,31.29,31.32,31.27,31.31,61500.0,18.6322,18.6501,18.6203,18.6441,61500.0
2011-08-12 11:50:00,31.31,31.36,31.29,31.34,89600.0,18.6441,18.6739,18.6322,18.662,89600.0
2011-08-12 11:55:00,31.35,31.38,31.33,31.38,134900.0,18.6679,18.6858,18.656,18.6858,134900.0
2011-08-12 12:00:00,31.37,31.45,31.37,31.45,67500.0,18.6798,18.7275,18.6798,18.7275,67500.0
2011-08-12 12:05:00,31.45,31.48,31.43,31.45,73100.0,18.7275,18.7453,18.7156,18.7275,73100.0
2011-08-12 12:10:00,31.45,31.46,31.4,31.41,77000.0,18.7275,18.7334,18.6977,18.7037,77000.0
2011-08-12 12:15:00,31.41,31.46,31.41,31.43,57700.0,18.7037,18.7334,18.7037,18.7156,57700.0
2011-08-12 12:20:00,31.43,31.44,31.36,31.36,79400.0,18.7156,18.7215,18.6739,18.6739,79400.0
2011-08-12 12:25:00,31.36,31.36,31.25,31.35,80400.0,18.6739,18.6739,18.6084,18.6679,80400.0
2011-08-12 12:30:00,31.35,31.36,31.21,31.24,56300.0,18.6679,18.6739,18.5846,18.6024,56300.0
2011-08-12 12:35:00,31.25,31.29,31.22,31.26,155800.0,18.6084,18.6322,18.5905,18.6143,155800.0
2011-08-12 12:40:00,31.26,31.34,31.26,31.34,39200.0,18.6143,18.662,18.6143,18.662,39200.0
2011-08-12 12:45:00,31.34,31.34,31.29,31.3,48900.0,18.662,18.662,18.6322,18.6382,48900.0
2011-08-12 12:50:00,31.31,31.32,31.3,31.31,38200.0,18.6441,18.6501,18.6382,18.6441,38200.0
2011-08-12 12:55:00,31.3,31.34,31.29,31.33,25100.0,18.6382,18.662,18.6322,18.656,25100.0
2011-08-12 13:00:00,31.34,31.34,31.33,31.34,24200.0,18.662,18.662,18.656,18.662,24200.0
2011-08-12 13:05:00,31.34,31.34,31.21,31.22,51800.0,18.662,18.662,18.5846,18.5905,51800.0
2011-08-12 13:10:00,31.22,31.22,31.16,31.16,27900.0,18.5905,18.5905,18.5548,18.5548,27900.0
2011-08-12 13:15:00,31.16,31.19,31.15,31.18,43800.0,18.5548,18.5727,18.5488,18.5667,43800.0
2011-08-12 13:20:00,31.18,31.18,31.12,31.13,70200.0,18.5667,18.5667,18.531,18.5369,70200.0
2011-08-12 13:25:00,31.13,31.14,31.1,31.13,37300.0,18.5369,18.5429,18.5191,18.5369,37300.0
2011-08-12 13:30:00,31.13,31.13,31.08,31.1,49700.0,18.5369,18.5369,18.5072,18.5191,49700.0
2011-08-12 13:35:00,31.1,31.16,31.1,31.14,35300.0,18.5191,18.5548,18.5191,18.5429,35300.0
2011-08-12 13:40:00,31.15,31.18,31.14,31.14,32900.0,18.5488,18.5667,18.5429,18.5429,32900.0
2011-08-12 13:45:00,31.15,31.21,31.14,31.21,52800.0,18.5488,18.5846,18.5429,18.5846,52800.0
2011-08-12 13:50:00,31.22,31.24,31.21,31.23,19600.0,18.5905,18.6024,18.5846,18.5965,19600.0
2011-08-12 13:55:00,31.23,31.25,31.21,31.24,29600.0,18.5965,18.6084,18.5846,18.6024,29600.0
2011-08-12 14:00:00,31.24,31.25,31.18,31.18,19700.0,18.6024,18.6084,18.5667,18.5667,19700.0
2011-08-12 14:05:00,31.18,31.19,31.17,31.17,10000.0,18.5667,18.5727,18.5608,18.5608,10000.0
2011-08-12 14:10:00,31.18,31.18,31.07,31.1,55400.0,18.5667,18.5667,18.5012,18.5191,55400.0
2011-08-12 14:15:00,31.09,31.11,30.98,31.02,53700.0,18.5131,18.525,18.4476,18.4714,53700.0
2011-08-12 14:20:00,31.01,31.02,30.89,30.91,47700.0,18.4655,18.4714,18.394,18.4059,47700.0
2011-08-12 14:25:00,30.91,30.97,30.9,30.93,36500.0,18.4059,18.4417,18.4,18.4178,36500.0
2011-08-12 14:30:00,30.93,31.01,30.92,31.0,70000.0,18.4178,18.4655,18.4119,18.4595,70000.0
2011-08-12 14:35:00,31.0,31.02,30.94,30.95,111200.0,18.4595,18.4714,18.4238,18.4297,111200.0
2011-08-12 14:40:00,30.95,31.01,30.94,31.0,62000.0,18.4297,18.4655,18.4238,18.4595,62000.0
2011-08-12 14:45:00,31.0,31.03,30.97,31.02,62000.0,18.4595,18.4774,18.4417,18.4714,62000.0
2011-08-12 14:50:00,31.02,31.02,30.98,31.0,36100.0,18.4714,18.4714,18.4476,18.4595,36100.0
2011-08-12 14:55:00,31.0,31.02,30.98,31.01,41300.0,18.4595,18.4714,18.4476,18.4655,41300.0
2011-08-12 15:00:00,31.01,31.06,31.0,31.03,46600.0,18.4655,18.4953,18.4595,18.4774,46600.0
2011-08-12 15:05:00,31.03,31.05,30.96,30.96,58100.0,18.4774,18.4893,18.4357,18.4357,58100.0
2011-08-12 15:10:00,30.95,30.96,30.9,30.91,44600.0,18.4297,18.4357,18.4,18.4059,44600.0
2011-08-12 15:15:00,30.9,30.94,30.88,30.94,40300.0,18.4,18.4238,18.3881,18.4238,40300.0
2011-08-12 15:20:00,30.94,31.02,30.94,31.0,37900.0,18.4238,18.4714,18.4238,18.4595,37900.0
2011-08-12 15:25:00,31.0,31.01,30.97,30.98,90100.0,18.4595,18.4655,18.4417,18.4476,90100.0
2011-08-12 15:30:00,30.97,30.98,30.84,30.91,97300.0,18.4417,18.4476,18.3642,18.4059,97300.0
2011-08-12 15:35:00,30.91,30.97,30.91,30.93,70600.0,18.4059,18.4417,18.4059,18.4178,70600.0
2011-08-12 15:40:00,30.92,30.97,30.89,30.92,131900.0,18.4119,18.4417,18.394,18.4119,131900.0
2011-08-12 15:45:00,30.92,31.05,30.92,31.05,277400.0,18.4119,18.4893,18.4119,18.4893,277400.0
2011-08-12 15:50:00,31.05,31.06,31.01,31.05,218600.0,18.4893,18.4953,18.4655,18.4893,218600.0
2011-08-12 15:55:00,31.04,31.08,31.03,31.06,405700.0,18.4833,18.5072,18.4774,18.4953,405700.0
2011-08-15 09:30:00,31.33,31.33,31.22,31.25,39000.0,18.656,18.656,18.5905,18.6084,39000.0
2011-08-15 09:35:00,31.25,31.38,31.25,31.33,29400.0,18.6084,18.6858,18.6084,18.656,29400.0
2011-08-15 09:40:00,31.34,31.37,31.3,31.32,18200.0,18.662,18.6798,18.6382,18.6501,18200.0
2011-08-15 09:45:00,31.32,31.45,31.29,31.43,40400.0,18.6501,18.7275,18.6322,18.7156,40400.0
2011-08-15 09:50:00,31.43,31.5,31.39,31.49,38200.0,18.7156,18.7573,18.6918,18.7513,38200.0
2011-08-15 09:55:00,31.49,31.61,31.48,31.61,41400.0,18.7513,18.8228,18.7453,18.8228,41400.0
2011-08-15 10:00:00,31.61,31.64,31.58,31.59,91100.0,18.8228,18.8406,18.8049,18.8108,91100.0
2011-08-15 10:05:00,31.59,31.67,31.59,31.66,54600.0,18.8108,18.8585,18.8108,18.8525,54600.0
2011-08-15 10:10:00,31.66,31.73,31.59,31.6,62200.0,18.8525,18.8942,18.8108,18.8168,62200.0
2011-08-15 10:15:00,31.61,31.74,31.61,31.71,40600.0,18.8228,18.9002,18.8228,18.8823,40600.0
2011-08-15 10:20:00,31.71,31.75,31.64,31.74,45700.0,18.8823,18.9061,18.8406,18.9002,45700.0
2011-08-15 10:25:00,31.75,31.77,31.7,31.77,33200.0,18.9061,18.918,18.8764,18.918,33200.0
2011-08-15 10:30:00,31.78,31.81,31.74,31.79,42500.0,18.924,18.9419,18.9002,18.9299,42500.0
2011-08-15 10:35:00,31.79,31.89,31.79,31.87,51900.0,18.9299,18.9895,18.9299,18.9776,51900.0
2011-08-15 10:40:00,31.87,31.9,31.85,31.86,69600.0,18.9776,18.9954,18.9657,18.9716,69600.0
2011-08-15 10:45:00,31.86,31.92,31.86,31.91,32200.0,18.9716,19.0074,18.9716,19.0014,32200.0
2011-08-15 10:50:00,31.91,31.93,31.83,31.9,50300.0,19.0014,19.0133,18.9538,18.9954,50300.0
2011-08-15 10:55:00,31.9,31.91,31.83,31.85,76300.0,18.9954,19.0014,18.9538,18.9657,76300.0
2011-08-15 11:00:00,31.85,31.87,31.83,31.85,38300.0,18.9657,18.9776,18.9538,18.9657,38300.0
2011-08-15 11:05:00,31.85,31.86,31.8,31.81,78200.0,18.9657,18.9716,18.9359,18.9419,78200.0
2011-08-15 11:10:00,31.82,31.85,31.76,31.8,123900.0,18.9478,18.9657,18.9121,18.9359,123900.0
2011-08-15 11:15:00,31.8,31.82,31.76,31.78,48700.0,18.9359,18.9478,18.9121,18.924,48700.0
2011-08-15 11:20:00,31.78,31.9,31.77,31.88,31600.0,18.924,18.9954,18.918,18.9835,31600.0
2011-08-15 11:25:00,31.89,31.89,31.84,31.84,30600.0,18.9895,18.9895,18.9597,18.9597,30600.0
2011-08-15 11:30:00,31.84,31.87,31.8,31.84,28400.0,18.9597,18.9776,18.9359,18.9597,28400.0
2011-08-15 11:35:00,31.84,31.93,31.83,31.93,41300.0,18.9597,19.0133,18.9538,19.0133,41300.0
2011-08-15 11:40:00,31.93,31.96,31.9,31.92,42200.0,19.0133,19.0312,18.9954,19.0074,42200.0
2011-08-15 11:45:00,31.93,31.94,31.91,31.93,30600.0,19.0133,19.0193,19.0014,19.0133,30600.0
2011-08-15 11:50:00,31.93,31.96,31.91,31.96,33200.0,19.0133,19.0312,19.0014,19.0312,33200.0
2011-08-15 11:55:00,31.95,31.96,31.92,31.92,15100.0,19.0252,19.0312,19.0074,19.0074,15100.0
2011-08-15 12:00:00,31.92,31.98,31.91,31.98,35100.0,19.0074,19.0431,19.0014,19.0431,35100.0
2011-08-15 12:05:00,31.98,31.98,31.88,31.88,71800.0,19.0431,19.0431,18.9835,18.9835,71800.0
2011-08-15 12:10:00,31.89,31.92,31.88,31.91,17300.0,18.9895,19.0074,18.9835,19.0014,17300.0
2011-08-15 12:15:00,31.91,31.91,31.87,31.9,10800.0,19.0014,19.0014,18.9776,18.9954,10800.0
2011-08-15 12:20:00,31.91,32.0,31.9,31.99,57800.0,19.0014,19.055,18.9954,19.049,57800.0
2011-08-15 12:25:00,31.99,32.08,31.97,32.08,48700.0,19.049,19.1026,19.0371,19.1026,48700.0
2011-08-15 12:30:00,32.08,32.15,32.08,32.12,80100.0,19.1026,19.1443,19.1026,19.1264,80100.0
2011-08-15 12:35:00,32.12,32.12,32.08,32.1,29500.0,19.1264,19.1264,19.1026,19.1145,29500.0
2011-08-15 12:40:00,32.1,32.12,32.05,32.06,42400.0,19.1145,19.1264,19.0848,19.0907,42400.0
2011-08-15 12:45:00,32.06,32.08,32.03,32.03,29800.0,19.0907,19.1026,19.0729,19.0729,29800.0
2011-08-15 12:50:00,32.03,32.11,32.01,32.09,64400.0,19.0729,19.1205,19.0609,19.1086,64400.0
2011-08-15 12:55:00,32.09,32.1,32.08,32.1,27700.0,19.1086,19.1145,19.1026,19.1145,27700.0
2011-08-15 13:00:00,32.09,32.11,32.06,32.06,129800.0,19.1086,19.1205,19.0907,19.0907,129800.0
2011-08-15 13:05:00,32.06,32.06,32.0,32.05,52100.0,19.0907,19.0907,19.055,19.0848,52100.0
2011-08-15 13:10:00,32.04,32.05,31.95,31.97,26300.0,19.0788,19.0848,19.0252,19.0371,26300.0
2011-08-15 13:15:00,31.96,32.02,31.96,32.01,24600.0,19.0312,19.0669,19.0312,19.0609,24600.0
2011-08-15 13:20:00,32.01,32.05,32.0,32.05,32700.0,19.0609,19.0848,19.055,19.0848,32700.0
2011-08-15 13:25:00,32.05,32.09,32.04,32.09,29500.0,19.0848,19.1086,19.0788,19.1086,29500.0
2011-08-15 13:30:00,32.08,32.09,32.04,32.06,24900.0,19.1026,19.1086,19.0788,19.0907,24900.0
2011-08-15 13:35:00,32.06,32.08,32.02,32.03,39900.0,19.0907,19.1026,19.0669,19.0729,39900.0
2011-08-15 13:40:00,32.02,32.02,31.96,31.97,33100.0,19.0669,19.0669,19.0312,19.0371,33100.0
2011-08-15 13:45:00,31.97,31.97,31.94,31.95,16300.0,19.0371,19.0371,19.0193,19.0252,16300.0
2011-08-15 13:50:00,31.94,31.99,31.94,31.98,28800.0,19.0193,19.049,19.0193,19.0431,28800.0
2011-08-15 13:55:00,31.98,31.99,31.95,31.96,32300.0,19.0431,19.049,19.0252,19.0312,32300.0
2011-08-15 14:00:00,31.96,31.98,31.95,31.98,28200.0,19.0312,19.0431,19.0252,19.0431,28200.0
2011-08-15 14:05:00,31.98,32.0,31.95,31.96,31500.0,19.0431,19.055,19.0252,19.0312,31500.0
2011-08-15 14:10:00,31.96,32.0,31.94,32.0,75700.0,19.0312,19.055,19.0193,19.055,75700.0
2011-08-15 14:15:00,32.0,32.01,32.0,32.01,26900.0,19.055,19.0609,19.055,19.0609,26900.0
2011-08-15 14:20:00,32.0,32.07,32.0,32.04,53800.0,19.055,19.0967,19.055,19.0788,53800.0
2011-08-15 14:25:00,32.05,32.06,32.03,32.04,28100.0,19.0848,19.0907,19.0729,19.0788,28100.0
2011-08-15 14:30:00,32.04,32.06,32.0,32.01,39600.0,19.0788,19.0907,19.055,19.0609,39600.0
2011-08-15 14:35:00,32.01,32.06,32.01,32.05,35400.0,19.0609,19.0907,19.0609,19.0848,35400.0
2011-08-15 14:40:00,32.04,32.08,32.04,32.07,41200.0,19.0788,19.1026,19.0788,19.0967,41200.0
2011-08-15 14:45:00,32.07,32.13,32.06,32.11,58700.0,19.0967,19.1324,19.0907,19.1205,58700.0
2011-08-15 14:50:00,32.11,32.12,32.07,32.08,76500.0,19.1205,19.1264,19.0967,19.1026,76500.0
2011-08-15 14:55:00,32.07,32.09,32.06,32.09,36300.0,19.0967,19.1086,19.0907,19.1086,36300.0
2011-08-15 15:00:00,32.09,32.09,32.07,32.08,44500.0,19.1086,19.1086,19.0967,19.1026,44500.0
2011-08-15 15:05:00,32.09,32.13,32.09,32.09,44300.0,19.1086,19.1324,19.1086,19.1086,44300.0
2011-08-15 15:10:00,32.09,32.11,32.09,32.1,49900.0,19.1086,19.1205,19.1086,19.1145,49900.0
2011-08-15 15:15:00,32.09,32.12,32.07,32.12,49500.0,19.1086,19.1264,19.0967,19.1264,49500.0
2011-08-15 15:20:00,32.12,32.16,32.11,32.11,48400.0,19.1264,19.1503,19.1205,19.1205,48400.0
2011-08-15 15:25:00,32.12,32.13,32.09,32.11,77100.0,19.1264,19.1324,19.1086,19.1205,77100.0
2011-08-15 15:30:00,32.11,32.21,32.11,32.21,144800.0,19.1205,19.18,19.1205,19.18,144800.0
2011-08-15 15:35:00,32.2,32.23,32.18,32.22,116200.0,19.1741,19.1919,19.1622,19.186,116200.0
2011-08-15 15:40:00,32.22,32.25,32.2,32.25,147000.0,19.186,19.2039,19.1741,19.2039,147000.0
2011-08-15 15:45:00,32.25,32.31,32.25,32.3,186500.0,19.2039,19.2396,19.2039,19.2336,186500.0
2011-08-15 15:50:00,32.3,32.35,32.24,32.35,270800.0,19.2336,19.2634,19.1979,19.2634,270800.0
2011-08-15 15:55:00,32.35,32.41,32.34,32.36,504200.0,19.2634,19.2991,19.2575,19.2694,504200.0
2011-08-16 09:30:00,32.09,32.1,31.9,31.97,73900.0,19.1086,19.1145,18.9954,19.0371,73900.0
2011-08-16 09:35:00,31.97,32.19,31.94,31.94,52400.0,19.0371,19.1681,19.0193,19.0193,52400.0
2011-08-16 09:40:00,31.95,32.03,31.91,32.0,34400.0,19.0252,19.0729,19.0014,19.055,34400.0
2011-08-16 09:45:00,32.0,32.13,31.98,32.0,66900.0,19.055,19.1324,19.0431,19.055,66900.0
2011-08-16 09:50:00,32.0,32.04,31.9,31.94,53500.0,19.055,19.0788,18.9954,19.0193,53500.0
2011-08-16 09:55:00,31.94,32.01,31.94,31.97,33900.0,19.0193,19.0609,19.0193,19.0371,33900.0
2011-08-16 10:00:00,31.96,32.02,31.95,31.97,48000.0,19.0312,19.0669,19.0252,19.0371,48000.0
2011-08-16 10:05:00,31.98,31.98,31.9,31.95,85000.0,19.0431,19.0431,18.9954,19.0252,85000.0
2011-08-16 10:10:00,31.94,31.97,31.94,31.97,33800.0,19.0193,19.0371,19.0193,19.0371,33800.0
2011-08-16 10:15:00,31.97,32.08,31.97,31.98,48200.0,19.0371,19.1026,19.0371,19.0431,48200.0
2011-08-16 10:20:00,31.98,31.99,31.93,31.98,53800.0,19.0431,19.049,19.0133,19.0431,53800.0
2011-08-16 10:25:00,31.98,32.0,31.95,32.0,153500.0,19.0431,19.055,19.0252,19.055,153500.0
2011-08-16 10:30:00,32.0,32.01,31.89,31.91,95000.0,19.055,19.0609,18.9895,19.0014,95000.0
2011-08-16 10:35:00,31.92,31.94,31.89,31.94,23800.0,19.0074,19.0193,18.9895,19.0193,23800.0
2011-08-16 10:40:00,31.93,32.03,31.93,32.0,60000.0,19.0133,19.0729,19.0133,19.055,60000.0
2011-08-16 10:45:00,31.99,32.05,31.96,32.05,45500.0,19.049,19.0848,19.0312,19.0848,45500.0
2011-08-16 10:50:00,32.05,32.1,32.04,32.07,20900.0,19.0848,19.1145,19.0788,19.0967,20900.0
2011-08-16 10:55:00,32.06,32.1,32.06,32.09,25200.0,19.0907,19.1145,19.0907,19.1086,25200.0
2011-08-16 11:00:00,32.09,32.1,32.0,32.04,40700.0,19.1086,19.1145,19.055,19.0788,40700.0
2011-08-16 11:05:00,32.04,32.1,32.03,32.05,30100.0,19.0788,19.1145,19.0729,19.0848,30100.0
2011-08-16 11:10:00,32.04,32.08,32.01,32.06,24400.0,19.0788,19.1026,19.0609,19.0907,24400.0
2011-08-16 11:15:00,32.07,32.09,32.03,32.07,20900.0,19.0967,19.1086,19.0729,19.0967,20900.0
2011-08-16 11:20:00,32.07,32.09,32.05,32.08,18200.0,19.0967,19.1086,19.0848,19.1026,18200.0
2011-08-16 11:25:00,32.09,32.13,32.08,32.12,25900.0,19.1086,19.1324,19.1026,19.1264,25900.0
2011-08-16 11:30:00,32.12,32.16,32.12,32.15,21900.0,19.1264,19.1503,19.1264,19.1443,21900.0
2011-08-16 11:35:00,32.16,32.2,32.16,32.2,11800.0,19.1503,19.1741,19.1503,19.1741,11800.0
2011-08-16 11:40:00,32.2,32.25,32.19,32.23,39000.0,19.1741,19.2039,19.1681,19.1919,39000.0
2011-08-16 11:45:00,32.24,32.24,32.17,32.2,20000.0,19.1979,19.1979,19.1562,19.1741,20000.0
2011-08-16 11:50:00,32.2,32.25,32.19,32.24,21800.0,19.1741,19.2039,19.1681,19.1979,21800.0
2011-08-16 11:55:00,32.25,32.26,32.21,32.23,23000.0,19.2039,19.2098,19.18,19.1919,23000.0
2011-08-16 12:00:00,32.22,32.22,32.19,32.2,16400.0,19.186,19.186,19.1681,19.1741,16400.0
2011-08-16 12:05:00,32.19,32.28,32.14,32.27,57900.0,19.1681,19.2217,19.1384,19.2158,57900.0
2011-08-16 12:10:00,32.28,32.33,32.12,32.17,116600.0,19.2217,19.2515,19.1264,19.1562,116600.0
2011-08-16 12:15:00,32.18,32.27,32.18,32.22,72000.0,19.1622,19.2158,19.1622,19.186,72000.0
2011-08-16 12:20:00,32.22,32.29,32.16,32.19,52500.0,19.186,19.2277,19.1503,19.1681,52500.0
2011-08-16 12:25:00,32.19,32.21,32.05,32.09,65200.0,19.1681,19.18,19.0848,19.1086,65200.0
2011-08-16 12:30:00,32.09,32.16,32.05,32.14,70700.0,19.1086,19.1503,19.0848,19.1384,70700.0
2011-08-16 12:35:00,32.14,32.2,32.13,32.15,27400.0,19.1384,19.1741,19.1324,19.1443,27400.0
2011-08-16 12:40:00,32.14,32.19,32.11,32.14,18800.0,19.1384,19.1681,19.1205,19.1384,18800.0
2011-08-16 12:45:00,32.14,32.15,32.09,32.13,63200.0,19.1384,19.1443,19.1086,19.1324,63200.0
2011-08-16 12:50:00,32.14,32.23,32.13,32.22,40200.0,19.1384,19.1919,19.1324,19.186,40200.0
2011-08-16 12:55:00,32.21,32.21,32.11,32.13,30800.0,19.18,19.18,19.1205,19.1324,30800.0
2011-08-16 13:00:00,32.13,32.13,32.03,32.11,44800.0,19.1324,19.1324,19.0729,19.1205,44800.0
2011-08-16 13:05:00,32.11,32.13,32.01,32.13,41700.0,19.1205,19.1324,19.0609,19.1324,41700.0
2011-08-16 13:10:00,32.12,32.16,32.11,32.11,40000.0,19.1264,19.1503,19.1205,19.1205,40000.0
2011-08-16 13:15:00,32.11,32.16,32.11,32.15,50600.0,19.1205,19.1503,19.1205,19.1443,50600.0
2011-08-16 13:20:00,32.15,32.19,32.09,32.19,54600.0,19.1443,19.1681,19.1086,19.1681,54600.0
2011-08-16 13:25:00,32.2,32.21,32.15,32.15,37000.0,19.1741,19.18,19.1443,19.1443,37000.0
2011-08-16 13:30:00,32.14,32.21,32.11,32.21,45100.0,19.1384,19.18,19.1205,19.18,45100.0
2011-08-16 13:35:00,32.21,32.24,32.15,32.17,25600.0,19.18,19.1979,19.1443,19.1562,25600.0
2011-08-16 13:40:00,32.17,32.22,32.17,32.2,38400.0,19.1562,19.186,19.1562,19.1741,38400.0
2011-08-16 13:45:00,32.19,32.24,32.18,32.24,38600.0,19.1681,19.1979,19.1622,19.1979,38600.0
2011-08-16 13:50:00,32.23,32.36,32.23,32.33,46100.0,19.1919,19.2694,19.1919,19.2515,46100.0
2011-08-16 13:55:00,32.33,32.33,32.26,32.26,16300.0,19.2515,19.2515,19.2098,19.2098,16300.0
2011-08-16 14:00:00,32.26,32.36,32.26,32.34,28800.0,19.2098,19.2694,19.2098,19.2575,28800.0
2011-08-16 14:05:00,32.35,32.38,32.32,32.35,33100.0,19.2634,19.2813,19.2455,19.2634,33100.0
2011-08-16 14:10:00,32.36,32.41,32.33,32.39,41200.0,19.2694,19.2991,19.2515,19.2872,41200.0
2011-08-16 14:15:00,32.39,32.4,32.3,32.34,31600.0,19.2872,19.2932,19.2336,19.2575,31600.0
2011-08-16 14:20:00,32.34,32.35,32.28,32.28,23600.0,19.2575,19.2634,19.2217,19.2217,23600.0
2011-08-16 14:25:00,32.27,32.28,32.24,32.26,24000.0,19.2158,19.2217,19.1979,19.2098,24000.0
2011-08-16 14:30:00,32.27,32.3,32.21,32.22,13400.0,19.2158,19.2336,19.18,19.186,13400.0
2011-08-16 14:35:00,32.22,32.24,32.15,32.18,22300.0,19.186,19.1979,19.1443,19.1622,22300.0
2011-08-16 14:40:00,32.17,32.24,32.17,32.2,15200.0,19.1562,19.1979,19.1562,19.1741,15200.0
2011-08-16 14:45:00,32.2,32.22,32.17,32.19,25800.0,19.1741,19.186,19.1562,19.1681,25800.0
2011-08-16 14:50:00,32.2,32.22,32.15,32.2,34100.0,19.1741,19.186,19.1443,19.1741,34100.0
2011-08-16 14:55:00,32.2,32.26,32.2,32.24,49900.0,19.1741,19.2098,19.1741,19.1979,49900.0
2011-08-16 15:00:00,32.23,32.3,32.21,32.25,19800.0,19.1919,19.2336,19.18,19.2039,19800.0
2011-08-16 15:05:00,32.25,32.29,32.23,32.28,25200.0,19.2039,19.2277,19.1919,19.2217,25200.0
2011-08-16 15:10:00,32.28,32.31,32.27,32.28,24200.0,19.2217,19.2396,19.2158,19.2217,24200.0
2011-08-16 15:15:00,32.29,32.37,32.27,32.37,34400.0,19.2277,19.2753,19.2158,19.2753,34400.0
2011-08-16 15:20:00,32.36,32.39,32.35,32.36,50300.0,19.2694,19.2872,19.2634,19.2694,50300.0
2011-08-16 15:25:00,32.36,32.47,32.36,32.45,72800.0,19.2694,19.3349,19.2694,19.323,72800.0
2011-08-16 15:30:00,32.45,32.45,32.4,32.43,50700.0,19.323,19.323,19.2932,19.311,50700.0
2011-08-16 15:35:00,32.44,32.45,32.41,32.41,57700.0,19.317,19.323,19.2991,19.2991,57700.0
2011-08-16 15:40:00,32.41,32.44,32.36,32.42,67600.0,19.2991,19.317,19.2694,19.3051,67600.0
2011-08-16 15:45:00,32.43,32.46,32.32,32.4,126500.0,19.311,19.3289,19.2455,19.2932,126500.0
2011-08-16 15:50:00,32.4,32.42,32.37,32.39,90100.0,19.2932,19.3051,19.2753,19.2872,90100.0
2011-08-16 15:55:00,32.39,32.39,32.32,32.36,191600.0,19.2872,19.2872,19.2455,19.2694,191600.0
2011-08-17 09:30:00,32.36,32.59,32.32,32.56,68500.0,19.2694,19.4063,19.2455,19.3885,68500.0
2011-08-17 09:35:00,32.56,32.78,32.56,32.74,43000.0,19.3885,19.5195,19.3885,19.4956,43000.0
2011-08-17 09:40:00,32.74,32.77,32.69,32.73,49100.0,19.4956,19.5135,19.4659,19.4897,49100.0
2011-08-17 09:45:00,32.73,32.82,32.65,32.76,75100.0,19.4897,19.5433,19.442,19.5075,75100.0
2011-08-17 09:50:00,32.77,32.84,32.68,32.84,53900.0,19.5135,19.5552,19.4599,19.5552,53900.0
2011-08-17 09:55:00,32.85,32.87,32.82,32.82,39400.0,19.5611,19.573,19.5433,19.5433,39400.0
2011-08-17 10:00:00,32.83,32.84,32.72,32.72,65600.0,19.5492,19.5552,19.4837,19.4837,65600.0
2011-08-17 10:05:00,32.72,32.77,32.71,32.72,101900.0,19.4837,19.5135,19.4778,19.4837,101900.0
2011-08-17 10:10:00,32.72,32.8,32.69,32.77,47200.0,19.4837,19.5314,19.4659,19.5135,47200.0
2011-08-17 10:15:00,32.77,32.77,32.72,32.75,28000.0,19.5135,19.5135,19.4837,19.5016,28000.0
2011-08-17 10:20:00,32.74,32.75,32.63,32.65,52700.0,19.4956,19.5016,19.4301,19.442,52700.0
2011-08-17 10:25:00,32.65,32.72,32.64,32.72,35500.0,19.442,19.4837,19.4361,19.4837,35500.0
2011-08-17 10:30:00,32.71,32.73,32.62,32.62,46600.0,19.4778,19.4897,19.4242,19.4242,46600.0
2011-08-17 10:35:00,32.61,32.65,32.57,32.65,39900.0,19.4182,19.442,19.3944,19.442,39900.0
2011-08-17 10:40:00,32.64,32.64,32.57,32.59,32800.0,19.4361,19.4361,19.3944,19.4063,32800.0
2011-08-17 10:45:00,32.58,32.58,32.51,32.54,38000.0,19.4004,19.4004,19.3587,19.3765,38000.0
2011-08-17 10:50:00,32.56,32.61,32.46,32.57,64200.0,19.3885,19.4182,19.3289,19.3944,64200.0
2011-08-17 10:55:00,32.57,32.68,32.57,32.65,54100.0,19.3944,19.4599,19.3944,19.442,54100.0
2011-08-17 11:00:00,32.65,32.71,32.63,32.7,56100.0,19.442,19.4778,19.4301,19.4718,56100.0
2011-08-17 11:05:00,32.7,32.72,32.67,32.67,40500.0,19.4718,19.4837,19.454,19.454,40500.0
2011-08-17 11:10:00,32.67,32.72,32.66,32.72,28000.0,19.454,19.4837,19.448,19.4837,28000.0
2011-08-17 11:15:00,32.72,32.73,32.65,32.65,58900.0,19.4837,19.4897,19.442,19.442,58900.0
2011-08-17 11:20:00,32.65,32.67,32.64,32.64,19000.0,19.442,19.454,19.4361,19.4361,19000.0
2011-08-17 11:25:00,32.64,32.68,32.59,32.68,37200.0,19.4361,19.4599,19.4063,19.4599,37200.0
2011-08-17 11:30:00,32.69,32.75,32.68,32.69,52700.0,19.4659,19.5016,19.4599,19.4659,52700.0
2011-08-17 11:35:00,32.69,32.71,32.65,32.71,28100.0,19.4659,19.4778,19.442,19.4778,28100.0
2011-08-17 11:40:00,32.7,32.74,32.62,32.66,64000.0,19.4718,19.4956,19.4242,19.448,64000.0
2011-08-17 11:45:00,32.66,32.7,32.63,32.67,46200.0,19.448,19.4718,19.4301,19.454,46200.0
2011-08-17 11:50:00,32.66,32.67,32.65,32.65,18800.0,19.448,19.454,19.442,19.442,18800.0
2011-08-17 11:55:00,32.65,32.68,32.58,32.68,27900.0,19.442,19.4599,19.4004,19.4599,27900.0
2011-08-17 12:00:00,32.68,32.68,32.6,32.61,49200.0,19.4599,19.4599,19.4123,19.4182,49200.0
2011-08-17 12:05:00,32.61,32.62,32.51,32.59,131700.0,19.4182,19.4242,19.3587,19.4063,131700.0
2011-08-17 12:10:00,32.58,32.62,32.57,32.62,39200.0,19.4004,19.4242,19.3944,19.4242,39200.0
2011-08-17 12:15:00,32.63,32.65,32.61,32.61,13400.0,19.4301,19.442,19.4182,19.4182,13400.0
2011-08-17 12:20:00,32.62,32.64,32.61,32.62,36100.0,19.4242,19.4361,19.4182,19.4242,36100.0
2011-08-17 12:25:00,32.62,32.63,32.55,32.61,33900.0,19.4242,19.4301,19.3825,19.4182,33900.0
2011-08-17 12:30:00,32.62,32.63,32.59,32.6,26200.0,19.4242,19.4301,19.4063,19.4123,26200.0
2011-08-17 12:35:00,32.6,32.61,32.55,32.55,15400.0,19.4123,19.4182,19.3825,19.3825,15400.0
2011-08-17 12:40:00,32.55,32.56,32.54,32.54,21600.0,19.3825,19.3885,19.3765,19.3765,21600.0
2011-08-17 12:45:00,32.54,32.58,32.5,32.57,76500.0,19.3765,19.4004,19.3527,19.3944,76500.0
2011-08-17 12:50:00,32.58,32.59,32.5,32.52,30600.0,19.4004,19.4063,19.3527,19.3646,30600.0
2011-08-17 12:55:00,32.51,32.52,32.48,32.51,46000.0,19.3587,19.3646,19.3408,19.3587,46000.0
2011-08-17 13:00:00,32.51,32.53,32.46,32.52,71000.0,19.3587,19.3706,19.3289,19.3646,71000.0
2011-08-17 13:05:00,32.52,32.54,32.47,32.54,40800.0,19.3646,19.3765,19.3349,19.3765,40800.0
2011-08-17 13:10:00,32.54,32.55,32.51,32.53,36900.0,19.3765,19.3825,19.3587,19.3706,36900.0
2011-08-17 13:15:00,32.53,32.55,32.5,32.53,44400.0,19.3706,19.3825,19.3527,19.3706,44400.0
2011-08-17 13:20:00,32.53,32.54,32.47,32.48,47500.0,19.3706,19.3765,19.3349,19.3408,47500.0
2011-08-17 13:25:00,32.49,32.55,32.47,32.54,36500.0,19.3468,19.3825,19.3349,19.3765,36500.0
2011-08-17 13:30:00,32.54,32.55,32.52,32.53,30200.0,19.3765,19.3825,19.3646,19.3706,30200.0
2011-08-17 13:35:00,32.53,32.6,32.52,32.59,37200.0,19.3706,19.4123,19.3646,19.4063,37200.0
2011-08-17 13:40:00,32.59,32.59,32.49,32.55,61500.0,19.4063,19.4063,19.3468,19.3825,61500.0
2011-08-17 13:45:00,32.54,32.55,32.47,32.48,32700.0,19.3765,19.3825,19.3349,19.3408,32700.0
2011-08-17 13:50:00,32.48,32.52,32.48,32.52,22400.0,19.3408,19.3646,19.3408,19.3646,22400.0
2011-08-17 13:55:00,32.52,32.52,32.45,32.45,42500.0,19.3646,19.3646,19.323,19.323,42500.0
2011-08-17 14:00:00,32.45,32.46,32.44,32.45,61400.0,19.323,19.3289,19.317,19.323,61400.0
2011-08-17 14:05:00,32.45,32.46,32.43,32.43,15000.0,19.323,19.3289,19.311,19.311,15000.0
2011-08-17 14:10:00,32.44,32.5,32.43,32.45,33500.0,19.317,19.3527,19.311,19.323,33500.0
2011-08-17 14:15:00,32.45,32.47,32.4,32.47,37300.0,19.323,19.3349,19.2932,19.3349,37300.0
2011-08-17 14:20:00,32.47,32.51,32.45,32.45,43200.0,19.3349,19.3587,19.323,19.323,43200.0
2011-08-17 14:25:00,32.45,32.45,32.42,32.42,16100.0,19.323,19.323,19.3051,19.3051,16100.0
2011-08-17 14:30:00,32.43,32.46,32.42,32.44,31200.0,19.311,19.3289,19.3051,19.317,31200.0
2011-08-17 14:35:00,32.45,32.46,32.43,32.44,39700.0,19.323,19.3289,19.311,19.317,39700.0
2011-08-17 14:40:00,32.43,32.44,32.41,32.41,50700.0,19.311,19.317,19.2991,19.2991,50700.0
2011-08-17 14:45:00,32.41,32.44,32.4,32.41,58200.0,19.2991,19.317,19.2932,19.2991,58200.0
2011-08-17 14:50:00,32.42,32.43,32.39,32.42,41600.0,19.3051,19.311,19.2872,19.3051,41600.0
2011-08-17 14:55:00,32.42,32.48,32.42,32.48,38300.0,19.3051,19.3408,19.3051,19.3408,38300.0
2011-08-17 15:00:00,32.48,32.48,32.44,32.46,39700.0,19.3408,19.3408,19.317,19.3289,39700.0
2011-08-17 15:05:00,32.46,32.51,32.45,32.51,32200.0,19.3289,19.3587,19.323,19.3587,32200.0
2011-08-17 15:10:00,32.51,32.54,32.5,32.54,48100.0,19.3587,19.3765,19.3527,19.3765,48100.0
2011-08-17 15:15:00,32.54,32.56,32.5,32.55,69700.0,19.3765,19.3885,19.3527,19.3825,69700.0
2011-08-17 15:20:00,32.55,32.56,32.52,32.53,42100.0,19.3825,19.3885,19.3646,19.3706,42100.0
2011-08-17 15:25:00,32.53,32.54,32.48,32.51,46100.0,19.3706,19.3765,19.3408,19.3587,46100.0
2011-08-17 15:30:00,32.51,32.51,32.43,32.43,119300.0,19.3587,19.3587,19.311,19.311,119300.0
2011-08-17 15:35:00,32.43,32.48,32.41,32.47,75300.0,19.311,19.3408,19.2991,19.3349,75300.0
2011-08-17 15:40:00,32.47,32.5,32.45,32.5,74800.0,19.3349,19.3527,19.323,19.3527,74800.0
2011-08-17 15:45:00,32.5,32.52,32.45,32.5,134900.0,19.3527,19.3646,19.323,19.3527,134900.0
2011-08-17 15:50:00,32.51,32.52,32.45,32.5,121600.0,19.3587,19.3646,19.323,19.3527,121600.0
2011-08-17 15:55:00,32.5,32.53,32.48,32.5,214500.0,19.3527,19.3706,19.3408,19.3527,214500.0
2011-08-18 09:30:00,31.75,32.0,31.75,31.94,103100.0,18.9061,19.055,18.9061,19.0193,103100.0
2011-08-18 09:35:00,31.93,32.07,31.9,32.03,48600.0,19.0133,19.0967,18.9954,19.0729,48600.0
2011-08-18 09:40:00,32.03,32.09,31.95,31.99,47300.0,19.0729,19.1086,19.0252,19.049,47300.0
2011-08-18 09:45:00,31.99,32.02,31.81,31.91,73700.0,19.049,19.0669,18.9419,19.0014,73700.0
2011-08-18 09:50:00,31.92,32.07,31.91,31.98,54200.0,19.0074,19.0967,19.0014,19.0431,54200.0
2011-08-18 09:55:00,31.98,32.02,31.92,32.01,69900.0,19.0431,19.0669,19.0074,19.0609,69900.0
2011-08-18 10:00:00,31.99,32.0,31.57,31.73,167300.0,19.049,19.055,18.7989,18.8942,167300.0
2011-08-18 10:05:00,31.75,31.77,31.45,31.7,130000.0,18.9061,18.918,18.7275,18.8764,130000.0
2011-08-18 10:10:00,31.7,31.71,31.62,31.65,72000.0,18.8764,18.8823,18.8287,18.8466,72000.0
2011-08-18 10:15:00,31.64,31.8,31.64,31.75,64100.0,18.8406,18.9359,18.8406,18.9061,64100.0
2011-08-18 10:20:00,31.74,31.77,31.66,31.74,56200.0,18.9002,18.918,18.8525,18.9002,56200.0
2011-08-18 10:25:00,31.74,31.83,31.74,31.77,40300.0,18.9002,18.9538,18.9002,18.918,40300.0
2011-08-18 10:30:00,31.78,31.78,31.69,31.75,38800.0,18.924,18.924,18.8704,18.9061,38800.0
2011-08-18 10:35:00,31.74,31.82,31.74,31.77,69400.0,18.9002,18.9478,18.9002,18.918,69400.0
2011-08-18 10:40:00,31.77,31.8,31.71,31.78,62400.0,18.918,18.9359,18.8823,18.924,62400.0
2011-08-18 10:45:00,31.78,31.82,31.73,31.78,50700.0,18.924,18.9478,18.8942,18.924,50700.0
2011-08-18 10:50:00,31.79,31.82,31.77,31.82,50100.0,18.9299,18.9478,18.918,18.9478,50100.0
2011-08-18 10:55:00,31.82,31.84,31.77,31.84,62900.0,18.9478,18.9597,18.918,18.9597,62900.0
2011-08-18 11:00:00,31.84,31.84,31.74,31.79,89100.0,18.9597,18.9597,18.9002,18.9299,89100.0
2011-08-18 11:05:00,31.79,31.83,31.75,31.78,79000.0,18.9299,18.9538,18.9061,18.924,79000.0
2011-08-18 11:10:00,31.78,31.83,31.74,31.79,96500.0,18.924,18.9538,18.9002,18.9299,96500.0
2011-08-18 11:15:00,31.79,31.8,31.73,31.74,47100.0,18.9299,18.9359,18.8942,18.9002,47100.0
2011-08-18 11:20:00,31.74,31.83,31.73,31.81,55800.0,18.9002,18.9538,18.8942,18.9419,55800.0
2011-08-18 11:25:00,31.8,31.92,31.8,31.89,44400.0,18.9359,19.0074,18.9359,18.9895,44400.0
2011-08-18 11:30:00,31.88,32.02,31.87,31.94,73200.0,18.9835,19.0669,18.9776,19.0193,73200.0
2011-08-18 11:35:00,31.94,32.0,31.94,31.99,34100.0,19.0193,19.055,19.0193,19.049,34100.0
2011-08-18 11:40:00,31.99,32.0,31.93,31.98,65400.0,19.049,19.055,19.0133,19.0431,65400.0
2011-08-18 11:45:00,31.98,32.06,31.97,32.03,40500.0,19.0431,19.0907,19.0371,19.0729,40500.0
2011-08-18 11:50:00,32.04,32.05,31.99,32.04,24900.0,19.0788,19.0848,19.049,19.0788,24900.0
2011-08-18 11:55:00,32.04,32.06,32.02,32.04,14200.0,19.0788,19.0907,19.0669,19.0788,14200.0
2011-08-18 12:00:00,32.04,32.05,31.99,32.0,48800.0,19.0788,19.0848,19.049,19.055,48800.0
2011-08-18 12:05:00,32.01,32.03,31.98,31.98,40700.0,19.0609,19.0729,19.0431,19.0431,40700.0
2011-08-18 12:10:00,31.98,32.07,31.98,32.02,76300.0,19.0431,19.0967,19.0431,19.0669,76300.0
2011-08-18 12:15:00,32.03,32.1,32.03,32.06,29000.0,19.0729,19.1145,19.0729,19.0907,29000.0
2011-08-18 12:20:00,32.06,32.1,32.06,32.07,30500.0,19.0907,19.1145,19.0907,19.0967,30500.0
2011-08-18 12:25:00,32.07,32.1,32.06,32.06,34700.0,19.0967,19.1145,19.0907,19.0907,34700.0
2011-08-18 12:30:00,32.06,32.12,32.02,32.09,48200.0,19.0907,19.1264,19.0669,19.1086,48200.0
2011-08-18 12:35:00,32.09,32.1,32.05,32.09,33600.0,19.1086,19.1145,19.0848,19.1086,33600.0
2011-08-18 12:40:00,32.08,32.16,32.06,32.11,64900.0,19.1026,19.1503,19.0907,19.1205,64900.0
2011-08-18 12:45:00,32.12,32.13,32.08,32.11,89900.0,19.1264,19.1324,19.1026,19.1205,89900.0
2011-08-18 12:50:00,32.11,32.11,32.05,32.07,41700.0,19.1205,19.1205,19.0848,19.0967,41700.0
2011-08-18 12:55:00,32.06,32.12,32.05,32.12,30300.0,19.0907,19.1264,19.0848,19.1264,30300.0
2011-08-18 13:00:00,32.12,32.12,32.08,32.09,55600.0,19.1264,19.1264,19.1026,19.1086,55600.0
2011-08-18 13:05:00,32.09,32.1,32.01,32.01,87500.0,19.1086,19.1145,19.0609,19.0609,87500.0
2011-08-18 13:10:00,32.01,32.02,31.97,31.98,18700.0,19.0609,19.0669,19.0371,19.0431,18700.0
2011-08-18 13:15:00,31.98,32.0,31.94,31.98,29900.0,19.0431,19.055,19.0193,19.0431,29900.0
2011-08-18 13:20:00,31.99,32.08,31.98,32.06,48600.0,19.049,19.1026,19.0431,19.0907,48600.0
2011-08-18 13:25:00,32.07,32.09,32.01,32.01,20500.0,19.0967,19.1086,19.0609,19.0609,20500.0
2011-08-18 13:30:00,32.01,32.06,31.95,31.95,87600.0,19.0609,19.0907,19.0252,19.0252,87600.0
2011-08-18 13:35:00,31.95,32.02,31.93,31.95,76300.0,19.0252,19.0669,19.0133,19.0252,76300.0
2011-08-18 13:40:00,31.95,32.0,31.94,31.96,56800.0,19.0252,19.055,19.0193,19.0312,56800.0
2011-08-18 13:45:00,31.96,31.98,31.92,31.96,47000.0,19.0312,19.0431,19.0074,19.0312,47000.0
2011-08-18 13:50:00,31.95,31.99,31.92,31.92,32200.0,19.0252,19.049,19.0074,19.0074,32200.0
2011-08-18 13:55:00,31.92,31.92,31.85,31.88,40100.0,19.0074,19.0074,18.9657,18.9835,40100.0
2011-08-18 14:00:00,31.9,32.06,31.89,32.0,126600.0,18.9954,19.0907,18.9895,19.055,126600.0
2011-08-18 14:05:00,31.99,31.99,31.87,31.87,65900.0,19.049,19.049,18.9776,18.9776,65900.0
2011-08-18 14:10:00,31.88,31.93,31.85,31.89,56100.0,18.9835,19.0133,18.9657,18.9895,56100.0
2011-08-18 14:15:00,31.89,31.99,31.89,31.97,51000.0,18.9895,19.049,18.9895,19.0371,51000.0
2011-08-18 14:20:00,31.97,32.03,31.95,32.03,37000.0,19.0371,19.0729,19.0252,19.0729,37000.0
2011-08-18 14:25:00,32.03,32.03,31.9,31.92,43600.0,19.0729,19.0729,18.9954,19.0074,43600.0
2011-08-18 14:30:00,31.92,31.93,31.86,31.9,44100.0,19.0074,19.0133,18.9716,18.9954,44100.0
2011-08-18 14:35:00,31.9,31.99,31.9,31.95,55200.0,18.9954,19.049,18.9954,19.0252,55200.0
2011-08-18 14:40:00,31.95,31.95,31.84,31.86,51400.0,19.0252,19.0252,18.9597,18.9716,51400.0
2011-08-18 14:45:00,31.86,31.92,31.82,31.9,60100.0,18.9716,19.0074,18.9478,18.9954,60100.0
2011-08-18 14:50:00,31.91,31.92,31.8,31.81,102800.0,19.0014,19.0074,18.9359,18.9419,102800.0
2011-08-18 14:55:00,31.82,31.93,31.78,31.79,80200.0,18.9478,19.0133,18.924,18.9299,80200.0
2011-08-18 15:00:00,31.79,31.83,31.71,31.71,83400.0,18.9299,18.9538,18.8823,18.8823,83400.0
2011-08-18 15:05:00,31.71,31.86,31.71,31.8,51400.0,18.8823,18.9716,18.8823,18.9359,51400.0
2011-08-18 15:10:00,31.8,31.9,31.78,31.86,53900.0,18.9359,18.9954,18.924,18.9716,53900.0
2011-08-18 15:15:00,31.86,31.86,31.76,31.8,63200.0,18.9716,18.9716,18.9121,18.9359,63200.0
2011-08-18 15:20:00,31.8,31.85,31.77,31.82,39000.0,18.9359,18.9657,18.918,18.9478,39000.0
2011-08-18 15:25:00,31.82,31.9,31.81,31.9,75800.0,18.9478,18.9954,18.9419,18.9954,75800.0
2011-08-18 15:30:00,31.9,31.97,31.88,31.94,82100.0,18.9954,19.0371,18.9835,19.0193,82100.0
2011-08-18 15:35:00,31.95,31.97,31.84,31.87,116000.0,19.0252,19.0371,18.9597,18.9776,116000.0
2011-08-18 15:40:00,31.87,31.89,31.77,31.78,89500.0,18.9776,18.9895,18.918,18.924,89500.0
2011-08-18 15:45:00,31.77,31.92,31.75,31.9,138900.0,18.918,19.0074,18.9061,18.9954,138900.0
2011-08-18 15:50:00,31.9,32.1,31.9,32.06,208100.0,18.9954,19.1145,18.9954,19.0907,208100.0
2011-08-18 15:55:00,32.07,32.12,31.99,32.02,290100.0,19.0967,19.1264,19.049,19.0669,290100.0
2011-08-19 09:30:00,31.6,31.84,31.6,31.78,456900.0,18.8168,18.9597,18.8168,18.924,456900.0
2011-08-19 09:35:00,31.78,31.8,31.72,31.76,54600.0,18.924,18.9359,18.8883,18.9121,54600.0
2011-08-19 09:40:00,31.75,31.76,31.54,31.6,62400.0,18.9061,18.9121,18.7811,18.8168,62400.0
2011-08-19 09:45:00,31.6,31.65,31.43,31.57,66700.0,18.8168,18.8466,18.7156,18.7989,66700.0
2011-08-19 09:50:00,31.57,31.68,31.57,31.62,30100.0,18.7989,18.8644,18.7989,18.8287,30100.0
2011-08-19 09:55:00,31.62,31.78,31.57,31.64,49700.0,18.8287,18.924,18.7989,18.8406,49700.0
2011-08-19 10:00:00,31.66,31.72,31.64,31.68,65800.0,18.8525,18.8883,18.8406,18.8644,65800.0
2011-08-19 10:05:00,31.68,31.74,31.6,31.73,45000.0,18.8644,18.9002,18.8168,18.8942,45000.0
2011-08-19 10:10:00,31.73,31.78,31.66,31.66,33000.0,18.8942,18.924,18.8525,18.8525,33000.0
2011-08-19 10:15:00,31.66,31.89,31.66,31.82,63100.0,18.8525,18.9895,18.8525,18.9478,63100.0
2011-08-19 10:20:00,31.82,31.88,31.78,31.88,44200.0,18.9478,18.9835,18.924,18.9835,44200.0
2011-08-19 10:25:00,31.88,32.07,31.86,32.02,71000.0,18.9835,19.0967,18.9716,19.0669,71000.0
2011-08-19 10:30:00,32.02,32.06,31.97,32.01,33800.0,19.0669,19.0907,19.0371,19.0609,33800.0
2011-08-19 10:35:00,32.02,32.03,31.9,31.92,23100.0,19.0669,19.0729,18.9954,19.0074,23100.0
2011-08-19 10:40:00,31.92,31.95,31.86,31.93,47600.0,19.0074,19.0252,18.9716,19.0133,47600.0
2011-08-19 10:45:00,31.92,32.0,31.87,31.99,29900.0,19.0074,19.055,18.9776,19.049,29900.0
2011-08-19 10:50:00,31.99,32.02,31.93,31.97,41200.0,19.049,19.0669,19.0133,19.0371,41200.0
2011-08-19 10:55:00,31.96,32.05,31.94,31.98,33000.0,19.0312,19.0848,19.0193,19.0431,33000.0
2011-08-19 11:00:00,31.97,32.0,31.93,31.94,30200.0,19.0371,19.055,19.0133,19.0193,30200.0
2011-08-19 11:05:00,31.94,31.96,31.84,31.89,58600.0,19.0193,19.0312,18.9597,18.9895,58600.0
2011-08-19 11:10:00,31.89,31.91,31.79,31.8,49900.0,18.9895,19.0014,18.9299,18.9359,49900.0
2011-08-19 11:15:00,31.79,31.86,31.78,31.82,36300.0,18.9299,18.9716,18.924,18.9478,36300.0
2011-08-19 11:20:00,31.81,31.91,31.77,31.88,25400.0,18.9419,19.0014,18.918,18.9835,25400.0
2011-08-19 11:25:00,31.88,31.9,31.85,31.87,29000.0,18.9835,18.9954,18.9657,18.9776,29000.0
2011-08-19 11:30:00,31.87,31.92,31.81,31.81,54100.0,18.9776,19.0074,18.9419,18.9419,54100.0
2011-08-19 11:35:00,31.81,31.81,31.67,31.77,110800.0,18.9419,18.9419,18.8585,18.918,110800.0
2011-08-19 11:40:00,31.77,31.88,31.77,31.86,50700.0,18.918,18.9835,18.918,18.9716,50700.0
2011-08-19 11:45:00,31.88,31.88,31.78,31.82,27800.0,18.9835,18.9835,18.924,18.9478,27800.0
2011-08-19 11:50:00,31.83,31.87,31.83,31.84,13100.0,18.9538,18.9776,18.9538,18.9597,13100.0
2011-08-19 11:55:00,31.85,31.87,31.79,31.85,35400.0,18.9657,18.9776,18.9299,18.9657,35400.0
2011-08-19 12:00:00,31.85,31.86,31.81,31.81,12200.0,18.9657,18.9716,18.9419,18.9419,12200.0
2011-08-19 12:05:00,31.81,31.88,31.79,31.8,24000.0,18.9419,18.9835,18.9299,18.9359,24000.0
2011-08-19 12:10:00,31.8,31.85,31.78,31.84,18700.0,18.9359,18.9657,18.924,18.9597,18700.0
2011-08-19 12:15:00,31.84,31.85,31.79,31.8,28200.0,18.9597,18.9657,18.9299,18.9359,28200.0
2011-08-19 12:20:00,31.81,31.85,31.77,31.79,16400.0,18.9419,18.9657,18.918,18.9299,16400.0
2011-08-19 12:25:00,31.8,31.85,31.8,31.85,23800.0,18.9359,18.9657,18.9359,18.9657,23800.0
2011-08-19 12:30:00,31.85,31.87,31.83,31.85,14100.0,18.9657,18.9776,18.9538,18.9657,14100.0
2011-08-19 12:35:00,31.86,31.91,31.83,31.83,13100.0,18.9716,19.0014,18.9538,18.9538,13100.0
2011-08-19 12:40:00,31.83,31.88,31.82,31.84,25800.0,18.9538,18.9835,18.9478,18.9597,25800.0
2011-08-19 12:45:00,31.84,31.89,31.84,31.88,40100.0,18.9597,18.9895,18.9597,18.9835,40100.0
2011-08-19 12:50:00,31.88,31.91,31.84,31.91,24300.0,18.9835,19.0014,18.9597,19.0014,24300.0
2011-08-19 12:55:00,31.91,31.93,31.85,31.92,52400.0,19.0014,19.0133,18.9657,19.0074,52400.0
2011-08-19 13:00:00,31.91,31.92,31.85,31.89,56300.0,19.0014,19.0074,18.9657,18.9895,56300.0
2011-08-19 13:05:00,31.89,31.94,31.88,31.94,51000.0,18.9895,19.0193,18.9835,19.0193,51000.0
2011-08-19 13:10:00,31.94,32.0,31.91,32.0,59700.0,19.0193,19.055,19.0014,19.055,59700.0
2011-08-19 13:15:00,32.0,32.01,31.91,32.0,52000.0,19.055,19.0609,19.0014,19.055,52000.0
2011-08-19 13:20:00,32.0,32.0,31.94,31.95,13000.0,19.055,19.055,19.0193,19.0252,13000.0
2011-08-19 13:25:00,31.94,31.95,31.89,31.93,11200.0,19.0193,19.0252,18.9895,19.0133,11200.0
2011-08-19 13:30:00,31.91,31.92,31.8,31.81,29300.0,19.0014,19.0074,18.9359,18.9419,29300.0
2011-08-19 13:35:00,31.83,31.87,31.82,31.84,26400.0,18.9538,18.9776,18.9478,18.9597,26400.0
2011-08-19 13:40:00,31.84,31.85,31.78,31.8,14400.0,18.9597,18.9657,18.924,18.9359,14400.0
2011-08-19 13:45:00,31.8,31.88,31.8,31.86,31900.0,18.9359,18.9835,18.9359,18.9716,31900.0
2011-08-19 13:50:00,31.85,31.85,31.75,31.77,20400.0,18.9657,18.9657,18.9061,18.918,20400.0
2011-08-19 13:55:00,31.77,31.83,31.76,31.8,17300.0,18.918,18.9538,18.9121,18.9359,17300.0
2011-08-19 14:00:00,31.8,31.85,31.77,31.77,27600.0,18.9359,18.9657,18.918,18.918,27600.0
2011-08-19 14:05:00,31.77,31.8,31.7,31.8,41700.0,18.918,18.9359,18.8764,18.9359,41700.0
2011-08-19 14:10:00,31.78,31.81,31.73,31.8,19600.0,18.924,18.9419,18.8942,18.9359,19600.0
2011-08-19 14:15:00,31.81,31.81,31.73,31.74,15300.0,18.9419,18.9419,18.8942,18.9002,15300.0
2011-08-19 14:20:00,31.73,31.74,31.65,31.7,24900.0,18.8942,18.9002,18.8466,18.8764,24900.0
2011-08-19 14:25:00,31.71,31.75,31.69,31.69,20700.0,18.8823,18.9061,18.8704,18.8704,20700.0
2011-08-19 14:30:00,31.7,31.73,31.65,31.66,16900.0,18.8764,18.8942,18.8466,18.8525,16900.0
2011-08-19 14:35:00,31.66,31.76,31.65,31.76,25800.0,18.8525,18.9121,18.8466,18.9121,25800.0
2011-08-19 14:40:00,31.75,31.78,31.71,31.75,51000.0,18.9061,18.924,18.8823,18.9061,51000.0
2011-08-19 14:45:00,31.76,31.76,31.61,31.62,43200.0,18.9121,18.9121,18.8228,18.8287,43200.0
2011-08-19 14:50:00,31.63,31.67,31.57,31.64,51700.0,18.8347,18.8585,18.7989,18.8406,51700.0
2011-08-19 14:55:00,31.63,31.67,31.63,31.63,16500.0,18.8347,18.8585,18.8347,18.8347,16500.0
2011-08-19 15:00:00,31.63,31.65,31.58,31.64,54700.0,18.8347,18.8466,18.8049,18.8406,54700.0
2011-08-19 15:05:00,31.65,31.68,31.57,31.61,30100.0,18.8466,18.8644,18.7989,18.8228,30100.0
2011-08-19 15:10:00,31.62,31.64,31.58,31.61,37600.0,18.8287,18.8406,18.8049,18.8228,37600.0
2011-08-19 15:15:00,31.62,31.63,31.52,31.61,43300.0,18.8287,18.8347,18.7692,18.8228,43300.0
2011-08-19 15:20:00,31.61,31.73,31.6,31.66,67000.0,18.8228,18.8942,18.8168,18.8525,67000.0
2011-08-19 15:25:00,31.66,31.73,31.65,31.7,53600.0,18.8525,18.8942,18.8466,18.8764,53600.0
2011-08-19 15:30:00,31.72,31.72,31.6,31.6,60600.0,18.8883,18.8883,18.8168,18.8168,60600.0
2011-08-19 15:35:00,31.61,31.7,31.59,31.69,45200.0,18.8228,18.8764,18.8108,18.8704,45200.0
2011-08-19 15:40:00,31.69,31.7,31.61,31.69,71100.0,18.8704,18.8764,18.8228,18.8704,71100.0
2011-08-19 15:45:00,31.68,31.73,31.67,31.7,108100.0,18.8644,18.8942,18.8585,18.8764,108100.0
2011-08-19 15:50:00,31.7,31.77,31.69,31.7,260300.0,18.8764,18.918,18.8704,18.8764,260300.0
2011-08-19 15:55:00,31.7,31.7,31.58,31.64,271500.0,18.8764,18.8764,18.8049,18.8406,271500.0
2011-08-22 09:30:00,32.41,32.41,32.09,32.16,92600.0,19.2991,19.2991,19.1086,19.1503,92600.0
2011-08-22 09:35:00,32.16,32.27,32.15,32.24,47800.0,19.1503,19.2158,19.1443,19.1979,47800.0
2011-08-22 09:40:00,32.24,32.26,32.08,32.15,42200.0,19.1979,19.2098,19.1026,19.1443,42200.0
2011-08-22 09:45:00,32.15,32.19,32.08,32.11,72800.0,19.1443,19.1681,19.1026,19.1205,72800.0
2011-08-22 09:50:00,32.12,32.21,32.05,32.08,62600.0,19.1264,19.18,19.0848,19.1026,62600.0
2011-08-22 09:55:00,32.09,32.12,31.97,31.99,48900.0,19.1086,19.1264,19.0371,19.049,48900.0
2011-08-22 10:00:00,31.99,32.14,31.98,32.09,55600.0,19.049,19.1384,19.0431,19.1086,55600.0
2011-08-22 10:05:00,32.09,32.15,32.04,32.13,37600.0,19.1086,19.1443,19.0788,19.1324,37600.0
2011-08-22 10:10:00,32.13,32.2,32.12,32.15,73300.0,19.1324,19.1741,19.1264,19.1443,73300.0
2011-08-22 10:15:00,32.15,32.21,32.1,32.12,39200.0,19.1443,19.18,19.1145,19.1264,39200.0
2011-08-22 10:20:00,32.11,32.12,31.99,32.08,39500.0,19.1205,19.1264,19.049,19.1026,39500.0
2011-08-22 10:25:00,32.08,32.11,32.0,32.04,34900.0,19.1026,19.1205,19.055,19.0788,34900.0
2011-08-22 10:30:00,32.03,32.06,31.99,32.01,24400.0,19.0729,19.0907,19.049,19.0609,24400.0
2011-08-22 10:35:00,32.01,32.03,31.94,31.99,34600.0,19.0609,19.0729,19.0193,19.049,34600.0
2011-08-22 10:40:00,31.98,32.0,31.9,31.91,44100.0,19.0431,19.055,18.9954,19.0014,44100.0
2011-08-22 10:45:00,31.9,31.96,31.87,31.87,56800.0,18.9954,19.0312,18.9776,18.9776,56800.0
2011-08-22 10:50:00,31.87,31.92,31.74,31.8,45300.0,18.9776,19.0074,18.9002,18.9359,45300.0
2011-08-22 10:55:00,31.79,31.84,31.75,31.8,67500.0,18.9299,18.9597,18.9061,18.9359,67500.0
2011-08-22 11:00:00,31.79,31.83,31.74,31.8,53900.0,18.9299,18.9538,18.9002,18.9359,53900.0
2011-08-22 11:05:00,31.8,31.8,31.73,31.78,43800.0,18.9359,18.9359,18.8942,18.924,43800.0
2011-08-22 11:10:00,31.77,31.78,31.71,31.74,43800.0,18.918,18.924,18.8823,18.9002,43800.0
2011-08-22 11:15:00,31.73,31.78,31.68,31.71,60500.0,18.8942,18.924,18.8644,18.8823,60500.0
2011-08-22 11:20:00,31.7,31.76,31.68,31.76,45300.0,18.8764,18.9121,18.8644,18.9121,45300.0
2011-08-22 11:25:00,31.75,31.8,31.71,31.8,36400.0,18.9061,18.9359,18.8823,18.9359,36400.0
2011-08-22 11:30:00,31.82,31.82,31.71,31.71,32900.0,18.9478,18.9478,18.8823,18.8823,32900.0
2011-08-22 11:35:00,31.7,31.76,31.67,31.74,22600.0,18.8764,18.9121,18.8585,18.9002,22600.0
2011-08-22 11:40:00,31.75,31.75,31.62,31.62,58300.0,18.9061,18.9061,18.8287,18.8287,58300.0
2011-08-22 11:45:00,31.61,31.64,31.59,31.61,28500.0,18.8228,18.8406,18.8108,18.8228,28500.0
2011-08-22 11:50:00,31.61,31.63,31.56,31.6,32700.0,18.8228,18.8347,18.793,18.8168,32700.0
2011-08-22 11:55:00,31.59,31.66,31.55,31.65,31200.0,18.8108,18.8525,18.787,18.8466,31200.0
2011-08-22 12:00:00,31.65,31.69,31.61,31.67,41100.0,18.8466,18.8704,18.8228,18.8585,41100.0
2011-08-22 12:05:00,31.67,31.71,31.66,31.66,19400.0,18.8585,18.8823,18.8525,18.8525,19400.0
2011-08-22 12:10:00,31.66,31.66,31.62,31.64,11200.0,18.8525,18.8525,18.8287,18.8406,11200.0
2011-08-22 12:15:00,31.64,31.65,31.58,31.62,18100.0,18.8406,18.8466,18.8049,18.8287,18100.0
2011-08-22 12:20:00,31.63,31.66,31.61,31.61,22200.0,18.8347,18.8525,18.8228,18.8228,22200.0
2011-08-22 12:25:00,31.61,31.65,31.56,31.59,27800.0,18.8228,18.8466,18.793,18.8108,27800.0
2011-08-22 12:30:00,31.58,31.62,31.51,31.54,44300.0,18.8049,18.8287,18.7632,18.7811,44300.0
2011-08-22 12:35:00,31.54,31.57,31.52,31.55,21400.0,18.7811,18.7989,18.7692,18.787,21400.0
2011-08-22 12:40:00,31.55,31.61,31.51,31.61,28100.0,18.787,18.8228,18.7632,18.8228,28100.0
2011-08-22 12:45:00,31.59,31.67,31.59,31.65,36000.0,18.8108,18.8585,18.8108,18.8466,36000.0
2011-08-22 12:50:00,31.64,31.74,31.61,31.73,50500.0,18.8406,18.9002,18.8228,18.8942,50500.0
2011-08-22 12:55:00,31.74,31.86,31.74,31.83,96500.0,18.9002,18.9716,18.9002,18.9538,96500.0
2011-08-22 13:00:00,31.83,31.89,31.78,31.89,52800.0,18.9538,18.9895,18.924,18.9895,52800.0
2011-08-22 13:05:00,31.89,31.92,31.82,31.92,59600.0,18.9895,19.0074,18.9478,19.0074,59600.0
2011-08-22 13:10:00,31.92,31.99,31.89,31.89,57000.0,19.0074,19.049,18.9895,18.9895,57000.0
2011-08-22 13:15:00,31.87,31.93,31.85,31.93,37300.0,18.9776,19.0133,18.9657,19.0133,37300.0
2011-08-22 13:20:00,31.94,31.99,31.9,31.94,29600.0,19.0193,19.049,18.9954,19.0193,29600.0
2011-08-22 13:25:00,31.93,31.93,31.81,31.84,30400.0,19.0133,19.0133,18.9419,18.9597,30400.0
2011-08-22 13:30:00,31.84,31.93,31.78,31.8,37200.0,18.9597,19.0133,18.924,18.9359,37200.0
2011-08-22 13:35:00,31.79,31.85,31.76,31.84,21100.0,18.9299,18.9657,18.9121,18.9597,21100.0
2011-08-22 13:40:00,31.84,31.86,31.8,31.82,25300.0,18.9597,18.9716,18.9359,18.9478,25300.0
2011-08-22 13:45:00,31.82,31.85,31.79,31.82,34900.0,18.9478,18.9657,18.9299,18.9478,34900.0
2011-08-22 13:50:00,31.83,31.84,31.78,31.78,63900.0,18.9538,18.9597,18.924,18.924,63900.0
2011-08-22 13:55:00,31.78,31.78,31.73,31.78,34400.0,18.924,18.924,18.8942,18.924,34400.0
2011-08-22 14:00:00,31.78,31.85,31.76,31.77,23000.0,18.924,18.9657,18.9121,18.918,23000.0
2011-08-22 14:05:00,31.77,31.87,31.76,31.83,31200.0,18.918,18.9776,18.9121,18.9538,31200.0
2011-08-22 14:10:00,31.83,31.86,31.82,31.85,14500.0,18.9538,18.9716,18.9478,18.9657,14500.0
2011-08-22 14:15:00,31.84,31.93,31.79,31.84,51900.0,18.9597,19.0133,18.9299,18.9597,51900.0
2011-08-22 14:20:00,31.84,31.91,31.82,31.88,37800.0,18.9597,19.0014,18.9478,18.9835,37800.0
2011-08-22 14:25:00,31.88,31.93,31.83,31.91,28900.0,18.9835,19.0133,18.9538,19.0014,28900.0
2011-08-22 14:30:00,31.91,31.93,31.86,31.86,39800.0,19.0014,19.0133,18.9716,18.9716,39800.0
2011-08-22 14:35:00,31.86,31.92,31.84,31.85,40400.0,18.9716,19.0074,18.9597,18.9657,40400.0
2011-08-22 14:40:00,31.86,31.93,31.86,31.9,53700.0,18.9716,19.0133,18.9716,18.9954,53700.0
2011-08-22 14:45:00,31.91,31.96,31.89,31.93,34700.0,19.0014,19.0312,18.9895,19.0133,34700.0
2011-08-22 14:50:00,31.93,31.96,31.86,31.88,34300.0,19.0133,19.0312,18.9716,18.9835,34300.0
2011-08-22 14:55:00,31.88,31.93,31.87,31.88,31600.0,18.9835,19.0133,18.9776,18.9835,31600.0
2011-08-22 15:00:00,31.87,31.92,31.86,31.9,24000.0,18.9776,19.0074,18.9716,18.9954,24000.0
2011-08-22 15:05:00,31.9,31.96,31.89,31.94,51100.0,18.9954,19.0312,18.9895,19.0193,51100.0
2011-08-22 15:10:00,31.94,32.03,31.93,32.01,40000.0,19.0193,19.0729,19.0133,19.0609,40000.0
2011-08-22 15:15:00,32.01,32.03,31.99,32.0,56300.0,19.0609,19.0729,19.049,19.055,56300.0
2011-08-22 15:20:00,32.0,32.05,31.98,32.03,68800.0,19.055,19.0848,19.0431,19.0729,68800.0
2011-08-22 15:25:00,32.03,32.05,31.97,31.98,49400.0,19.0729,19.0848,19.0371,19.0431,49400.0
2011-08-22 15:30:00,31.98,32.0,31.96,31.96,53700.0,19.0431,19.055,19.0312,19.0312,53700.0
2011-08-22 15:35:00,31.96,31.99,31.94,31.94,57500.0,19.0312,19.049,19.0193,19.0193,57500.0
2011-08-22 15:40:00,31.94,31.98,31.93,31.98,81400.0,19.0193,19.0431,19.0133,19.0431,81400.0
2011-08-22 15:45:00,31.99,32.03,31.85,31.89,101900.0,19.049,19.0729,18.9657,18.9895,101900.0
2011-08-22 15:50:00,31.88,31.91,31.78,31.83,152300.0,18.9835,19.0014,18.924,18.9538,152300.0
2011-08-22 15:55:00,31.84,31.9,31.84,31.87,177900.0,18.9597,18.9954,18.9597,18.9776,177900.0
2011-08-23 09:30:00,31.51,31.8,31.51,31.69,39900.0,18.7632,18.9359,18.7632,18.8704,39900.0
2011-08-23 09:35:00,31.7,31.73,31.55,31.68,35800.0,18.8764,18.8942,18.787,18.8644,35800.0
2011-08-23 09:40:00,31.68,31.75,31.52,31.53,50800.0,18.8644,18.9061,18.7692,18.7751,50800.0
2011-08-23 09:45:00,31.53,31.69,31.49,31.65,66400.0,18.7751,18.8704,18.7513,18.8466,66400.0
2011-08-23 09:50:00,31.65,31.65,31.52,31.52,43000.0,18.8466,18.8466,18.7692,18.7692,43000.0
2011-08-23 09:55:00,31.53,31.57,31.44,31.44,34800.0,18.7751,18.7989,18.7215,18.7215,34800.0
2011-08-23 10:00:00,31.44,31.77,31.44,31.66,67400.0,18.7215,18.918,18.7215,18.8525,67400.0
2011-08-23 10:05:00,31.67,31.83,31.65,31.72,47200.0,18.8585,18.9538,18.8466,18.8883,47200.0
2011-08-23 10:10:00,31.73,31.8,31.72,31.73,20400.0,18.8942,18.9359,18.8883,18.8942,20400.0
2011-08-23 10:15:00,31.74,31.76,31.68,31.72,30000.0,18.9002,18.9121,18.8644,18.8883,30000.0
2011-08-23 10:20:00,31.72,31.78,31.68,31.74,34400.0,18.8883,18.924,18.8644,18.9002,34400.0
2011-08-23 10:25:00,31.75,31.83,31.72,31.79,27000.0,18.9061,18.9538,18.8883,18.9299,27000.0
2011-08-23 10:30:00,31.78,31.92,31.76,31.91,60700.0,18.924,19.0074,18.9121,19.0014,60700.0
2011-08-23 10:35:00,31.91,31.99,31.89,31.98,94500.0,19.0014,19.049,18.9895,19.0431,94500.0
2011-08-23 10:40:00,31.98,32.02,31.92,32.0,54800.0,19.0431,19.0669,19.0074,19.055,54800.0
2011-08-23 10:45:00,32.0,32.01,31.91,31.92,63400.0,19.055,19.0609,19.0014,19.0074,63400.0
2011-08-23 10:50:00,31.92,31.93,31.83,31.9,40100.0,19.0074,19.0133,18.9538,18.9954,40100.0
2011-08-23 10:55:00,31.9,31.94,31.82,31.83,46800.0,18.9954,19.0193,18.9478,18.9538,46800.0
2011-08-23 11:00:00,31.84,31.89,31.81,31.86,66300.0,18.9597,18.9895,18.9419,18.9716,66300.0
2011-08-23 11:05:00,31.85,31.86,31.79,31.84,50000.0,18.9657,18.9716,18.9299,18.9597,50000.0
2011-08-23 11:10:00,31.84,31.89,31.81,31.88,36700.0,18.9597,18.9895,18.9419,18.9835,36700.0
2011-08-23 11:15:00,31.89,31.95,31.85,31.94,37900.0,18.9895,19.0252,18.9657,19.0193,37900.0
2011-08-23 11:20:00,31.93,31.94,31.85,31.93,32200.0,19.0133,19.0193,18.9657,19.0133,32200.0
2011-08-23 11:25:00,31.92,31.94,31.89,31.93,19000.0,19.0074,19.0193,18.9895,19.0133,19000.0
2011-08-23 11:30:00,31.94,31.98,31.87,31.9,33900.0,19.0193,19.0431,18.9776,18.9954,33900.0
2011-08-23 11:35:00,31.89,32.01,31.89,32.0,22800.0,18.9895,19.0609,18.9895,19.055,22800.0
2011-08-23 11:40:00,31.99,32.01,31.98,32.01,33400.0,19.049,19.0609,19.0431,19.0609,33400.0
2011-08-23 11:45:00,32.01,32.02,32.0,32.02,22000.0,19.0609,19.0669,19.055,19.0669,22000.0
2011-08-23 11:50:00,32.02,32.02,31.93,31.94,95300.0,19.0669,19.0669,19.0133,19.0193,95300.0
2011-08-23 11:55:00,31.94,32.01,31.93,32.01,74500.0,19.0193,19.0609,19.0133,19.0609,74500.0
2011-08-23 12:00:00,32.0,32.01,31.95,31.98,49300.0,19.055,19.0609,19.0252,19.0431,49300.0
2011-08-23 12:05:00,31.98,32.0,31.95,31.99,28700.0,19.0431,19.055,19.0252,19.049,28700.0
2011-08-23 12:10:00,31.99,32.0,31.94,31.97,30300.0,19.049,19.055,19.0193,19.0371,30300.0
2011-08-23 12:15:00,31.98,31.98,31.92,31.93,18000.0,19.0431,19.0431,19.0074,19.0133,18000.0
2011-08-23 12:20:00,31.93,31.98,31.93,31.98,22700.0,19.0133,19.0431,19.0133,19.0431,22700.0
2011-08-23 12:25:00,31.99,31.99,31.95,31.96,23900.0,19.049,19.049,19.0252,19.0312,23900.0
2011-08-23 12:30:00,31.96,31.99,31.91,31.93,26700.0,19.0312,19.049,19.0014,19.0133,26700.0
2011-08-23 12:35:00,31.93,31.94,31.89,31.9,32700.0,19.0133,19.0193,18.9895,18.9954,32700.0
2011-08-23 12:40:00,31.9,31.99,31.89,31.97,46100.0,18.9954,19.049,18.9895,19.0371,46100.0
2011-08-23 12:45:00,31.96,31.98,31.91,31.93,19500.0,19.0312,19.0431,19.0014,19.0133,19500.0
2011-08-23 12:50:00,31.93,32.05,31.93,32.03,30900.0,19.0133,19.0848,19.0133,19.0729,30900.0
2011-08-23 12:55:00,32.04,32.06,32.03,32.04,9700.0,19.0788,19.0907,19.0729,19.0788,9700.0
2011-08-23 13:00:00,32.04,32.09,32.04,32.08,42600.0,19.0788,19.1086,19.0788,19.1026,42600.0
2011-08-23 13:05:00,32.09,32.11,32.06,32.08,27100.0,19.1086,19.1205,19.0907,19.1026,27100.0
2011-08-23 13:10:00,32.07,32.07,32.04,32.07,16100.0,19.0967,19.0967,19.0788,19.0967,16100.0
2011-08-23 13:15:00,32.07,32.07,32.02,32.03,11700.0,19.0967,19.0967,19.0669,19.0729,11700.0
2011-08-23 13:20:00,32.04,32.06,32.02,32.03,11000.0,19.0788,19.0907,19.0669,19.0729,11000.0
2011-08-23 13:25:00,32.02,32.06,32.01,32.06,16200.0,19.0669,19.0907,19.0609,19.0907,16200.0
2011-08-23 13:30:00,32.05,32.08,32.02,32.02,14400.0,19.0848,19.1026,19.0669,19.0669,14400.0
2011-08-23 13:35:00,32.03,32.09,32.02,32.08,13600.0,19.0729,19.1086,19.0669,19.1026,13600.0
2011-08-23 13:40:00,32.08,32.09,31.53,32.08,72600.0,19.1026,19.1086,18.7751,19.1026,72600.0
2011-08-23 13:45:00,32.09,32.12,32.09,32.12,12800.0,19.1086,19.1264,19.1086,19.1264,12800.0
2011-08-23 13:50:00,32.12,32.13,31.95,32.03,45100.0,19.1264,19.1324,19.0252,19.0729,45100.0
2011-08-23 13:55:00,32.02,32.04,31.94,31.94,55200.0,19.0669,19.0788,19.0193,19.0193,55200.0
2011-08-23 14:00:00,31.94,31.97,31.86,31.95,33600.0,19.0193,19.0371,18.9716,19.0252,33600.0
2011-08-23 14:05:00,31.95,31.96,31.85,31.87,39500.0,19.0252,19.0312,18.9657,18.9776,39500.0
2011-08-23 14:10:00,31.87,31.9,31.74,31.74,51800.0,18.9776,18.9954,18.9002,18.9002,51800.0
2011-08-23 14:15:00,31.75,31.91,31.75,31.91,41600.0,18.9061,19.0014,18.9061,19.0014,41600.0
2011-08-23 14:20:00,31.91,31.91,31.84,31.9,19000.0,19.0014,19.0014,18.9597,18.9954,19000.0
2011-08-23 14:25:00,31.9,31.94,31.88,31.91,29400.0,18.9954,19.0193,18.9835,19.0014,29400.0
2011-08-23 14:30:00,31.9,31.96,31.9,31.94,24600.0,18.9954,19.0312,18.9954,19.0193,24600.0
2011-08-23 14:35:00,31.93,31.95,31.87,31.93,36100.0,19.0133,19.0252,18.9776,19.0133,36100.0
2011-08-23 14:40:00,31.93,31.96,31.88,31.95,24400.0,19.0133,19.0312,18.9835,19.0252,24400.0
2011-08-23 14:45:00,31.96,31.98,31.92,31.95,69600.0,19.0312,19.0431,19.0074,19.0252,69600.0
2011-08-23 14:50:00,31.95,31.95,31.86,31.86,63900.0,19.0252,19.0252,18.9716,18.9716,63900.0
2011-08-23 14:55:00,31.86,31.86,31.81,31.85,43000.0,18.9716,18.9716,18.9419,18.9657,43000.0
2011-08-23 15:00:00,31.85,32.02,31.85,31.98,42200.0,18.9657,19.0669,18.9657,19.0431,42200.0
2011-08-23 15:05:00,31.98,32.03,31.92,32.03,66100.0,19.0431,19.0729,19.0074,19.0729,66100.0
2011-08-23 15:10:00,32.03,32.1,32.01,32.04,79500.0,19.0729,19.1145,19.0609,19.0788,79500.0
2011-08-23 15:15:00,32.04,32.05,31.94,31.98,79300.0,19.0788,19.0848,19.0193,19.0431,79300.0
2011-08-23 15:20:00,31.98,32.01,31.95,31.96,89900.0,19.0431,19.0609,19.0252,19.0312,89900.0
2011-08-23 15:25:00,31.97,32.01,31.91,31.92,44800.0,19.0371,19.0609,19.0014,19.0074,44800.0
2011-08-23 15:30:00,31.93,31.95,31.86,31.91,61000.0,19.0133,19.0252,18.9716,19.0014,61000.0
2011-08-23 15:35:00,31.91,32.02,31.91,32.02,85200.0,19.0014,19.0669,19.0014,19.0669,85200.0
2011-08-23 15:40:00,32.03,32.08,32.02,32.06,65200.0,19.0729,19.1026,19.0669,19.0907,65200.0
2011-08-23 15:45:00,32.06,32.11,32.06,32.08,73800.0,19.0907,19.1205,19.0907,19.1026,73800.0
2011-08-23 15:50:00,32.08,32.14,32.05,32.14,117200.0,19.1026,19.1384,19.0848,19.1384,117200.0
2011-08-23 15:55:00,32.14,32.31,32.14,32.3,282200.0,19.1384,19.2396,19.1384,19.2336,282200.0
2011-08-24 09:30:00,32.22,32.29,32.06,32.23,41800.0,19.186,19.2277,19.0907,19.1919,41800.0
2011-08-24 09:35:00,32.23,32.47,32.22,32.41,34200.0,19.1919,19.3349,19.186,19.2991,34200.0
2011-08-24 09:40:00,32.41,32.44,32.32,32.32,25000.0,19.2991,19.317,19.2455,19.2455,25000.0
2011-08-24 09:45:00,32.31,32.39,32.29,32.34,161100.0,19.2396,19.2872,19.2277,19.2575,161100.0
2011-08-24 09:50:00,32.35,32.49,32.33,32.46,58100.0,19.2634,19.3468,19.2515,19.3289,58100.0
2011-08-24 09:55:00,32.46,32.53,32.45,32.5,48100.0,19.3289,19.3706,19.323,19.3527,48100.0
2011-08-24 10:00:00,32.5,32.74,32.49,32.67,110900.0,19.3527,19.4956,19.3468,19.454,110900.0
2011-08-24 10:05:00,32.67,32.7,32.57,32.67,78000.0,19.454,19.4718,19.3944,19.454,78000.0
2011-08-24 10:10:00,32.67,32.76,32.63,32.67,61800.0,19.454,19.5075,19.4301,19.454,61800.0
2011-08-24 10:15:00,32.66,32.72,32.62,32.7,53300.0,19.448,19.4837,19.4242,19.4718,53300.0
2011-08-24 10:20:00,32.72,32.72,32.64,32.7,35700.0,19.4837,19.4837,19.4361,19.4718,35700.0
2011-08-24 10:25:00,32.7,32.76,32.62,32.7,55400.0,19.4718,19.5075,19.4242,19.4718,55400.0
2011-08-24 10:30:00,32.71,32.78,32.59,32.63,58400.0,19.4778,19.5195,19.4063,19.4301,58400.0
2011-08-24 10:35:00,32.64,32.72,32.63,32.72,28700.0,19.4361,19.4837,19.4301,19.4837,28700.0
2011-08-24 10:40:00,32.71,32.73,32.67,32.71,38300.0,19.4778,19.4897,19.454,19.4778,38300.0
2011-08-24 10:45:00,32.72,32.74,32.65,32.66,46200.0,19.4837,19.4956,19.442,19.448,46200.0
2011-08-24 10:50:00,32.66,32.73,32.6,32.61,43000.0,19.448,19.4897,19.4123,19.4182,43000.0
2011-08-24 10:55:00,32.61,32.71,32.57,32.64,29800.0,19.4182,19.4778,19.3944,19.4361,29800.0
2011-08-24 11:00:00,32.65,32.69,32.61,32.69,33900.0,19.442,19.4659,19.4182,19.4659,33900.0
2011-08-24 11:05:00,32.69,32.7,32.64,32.65,29200.0,19.4659,19.4718,19.4361,19.442,29200.0
2011-08-24 11:10:00,32.66,32.72,32.62,32.71,29100.0,19.448,19.4837,19.4242,19.4778,29100.0
2011-08-24 11:15:00,32.7,32.73,32.66,32.7,30400.0,19.4718,19.4897,19.448,19.4718,30400.0
2011-08-24 11:20:00,32.69,32.73,32.66,32.68,31900.0,19.4659,19.4897,19.448,19.4599,31900.0
2011-08-24 11:25:00,32.69,32.73,32.67,32.69,31200.0,19.4659,19.4897,19.454,19.4659,31200.0
2011-08-24 11:30:00,32.69,32.75,32.66,32.73,29100.0,19.4659,19.5016,19.448,19.4897,29100.0
2011-08-24 11:35:00,32.73,32.82,32.73,32.82,34600.0,19.4897,19.5433,19.4897,19.5433,34600.0
2011-08-24 11:40:00,32.82,32.82,32.77,32.78,22800.0,19.5433,19.5433,19.5135,19.5195,22800.0
2011-08-24 11:45:00,32.78,32.78,32.72,32.75,36500.0,19.5195,19.5195,19.4837,19.5016,36500.0
2011-08-24 11:50:00,32.75,32.77,32.73,32.76,27200.0,19.5016,19.5135,19.4897,19.5075,27200.0
2011-08-24 11:55:00,32.78,32.8,32.75,32.77,25800.0,19.5195,19.5314,19.5016,19.5135,25800.0
2011-08-24 12:00:00,32.77,32.78,32.73,32.73,25000.0,19.5135,19.5195,19.4897,19.4897,25000.0
2011-08-24 12:05:00,32.72,32.76,32.72,32.72,13000.0,19.4837,19.5075,19.4837,19.4837,13000.0
2011-08-24 12:10:00,32.73,32.74,32.66,32.71,27400.0,19.4897,19.4956,19.448,19.4778,27400.0
2011-08-24 12:15:00,32.7,32.72,32.65,32.67,31100.0,19.4718,19.4837,19.442,19.454,31100.0
2011-08-24 12:20:00,32.67,32.79,32.66,32.78,48100.0,19.454,19.5254,19.448,19.5195,48100.0
2011-08-24 12:25:00,32.78,32.78,32.72,32.76,13300.0,19.5195,19.5195,19.4837,19.5075,13300.0
2011-08-24 12:30:00,32.76,32.79,32.74,32.76,23300.0,19.5075,19.5254,19.4956,19.5075,23300.0
2011-08-24 12:35:00,32.77,32.78,32.75,32.78,49400.0,19.5135,19.5195,19.5016,19.5195,49400.0
2011-08-24 12:40:00,32.78,32.84,32.77,32.82,24800.0,19.5195,19.5552,19.5135,19.5433,24800.0
2011-08-24 12:45:00,32.82,32.83,32.79,32.81,54800.0,19.5433,19.5492,19.5254,19.5373,54800.0
2011-08-24 12:50:00,32.82,32.84,32.8,32.84,22100.0,19.5433,19.5552,19.5314,19.5552,22100.0
2011-08-24 12:55:00,32.85,32.93,32.85,32.93,68500.0,19.5611,19.6088,19.5611,19.6088,68500.0
2011-08-24 13:00:00,32.92,32.95,32.87,32.94,46800.0,19.6028,19.6207,19.573,19.6147,46800.0
2011-08-24 13:05:00,32.94,32.96,32.94,32.94,26300.0,19.6147,19.6266,19.6147,19.6147,26300.0
2011-08-24 13:10:00,32.93,32.96,32.9,32.95,30900.0,19.6088,19.6266,19.5909,19.6207,30900.0
2011-08-24 13:15:00,32.96,32.98,32.95,32.97,19400.0,19.6266,19.6386,19.6207,19.6326,19400.0
2011-08-24 13:20:00,32.96,33.07,32.96,33.06,54900.0,19.6266,19.6921,19.6266,19.6862,54900.0
2011-08-24 13:25:00,33.05,33.09,33.03,33.08,27900.0,19.6802,19.7041,19.6683,19.6981,27900.0
2011-08-24 13:30:00,33.08,33.13,33.07,33.1,56600.0,19.6981,19.7279,19.6921,19.71,56600.0
2011-08-24 13:35:00,33.11,33.17,33.11,33.14,39200.0,19.716,19.7517,19.716,19.7338,39200.0
2011-08-24 13:40:00,33.14,33.15,33.05,33.06,26100.0,19.7338,19.7398,19.6802,19.6862,26100.0
2011-08-24 13:45:00,33.06,33.06,32.99,33.04,22500.0,19.6862,19.6862,19.6445,19.6743,22500.0
2011-08-24 13:50:00,33.04,33.08,33.03,33.03,28200.0,19.6743,19.6981,19.6683,19.6683,28200.0
2011-08-24 13:55:00,33.04,33.1,33.02,33.1,66200.0,19.6743,19.71,19.6624,19.71,66200.0
2011-08-24 14:00:00,33.09,33.1,33.07,33.09,55600.0,19.7041,19.71,19.6921,19.7041,55600.0
2011-08-24 14:05:00,33.08,33.17,33.08,33.17,43800.0,19.6981,19.7517,19.6981,19.7517,43800.0
2011-08-24 14:10:00,33.17,33.19,33.15,33.17,38600.0,19.7517,19.7636,19.7398,19.7517,38600.0
2011-08-24 14:15:00,33.18,33.18,33.05,33.06,29100.0,19.7576,19.7576,19.6802,19.6862,29100.0
2011-08-24 14:20:00,33.05,33.12,33.03,33.11,71900.0,19.6802,19.7219,19.6683,19.716,71900.0
2011-08-24 14:25:00,33.1,33.12,33.09,33.1,60300.0,19.71,19.7219,19.7041,19.71,60300.0
2011-08-24 14:30:00,33.09,33.15,33.09,33.14,63800.0,19.7041,19.7398,19.7041,19.7338,63800.0
2011-08-24 14:35:00,33.13,33.16,33.13,33.15,37700.0,19.7279,19.7457,19.7279,19.7398,37700.0
2011-08-24 14:40:00,33.15,33.19,33.14,33.17,44100.0,19.7398,19.7636,19.7338,19.7517,44100.0
2011-08-24 14:45:00,33.17,33.22,33.17,33.21,71500.0,19.7517,19.7815,19.7517,19.7755,71500.0
2011-08-24 14:50:00,33.21,33.22,33.2,33.21,28000.0,19.7755,19.7815,19.7696,19.7755,28000.0
2011-08-24 14:55:00,33.21,33.24,33.19,33.23,77400.0,19.7755,19.7934,19.7636,19.7874,77400.0
2011-08-24 15:00:00,33.23,33.27,33.21,33.25,77100.0,19.7874,19.8112,19.7755,19.7993,77100.0
2011-08-24 15:05:00,33.24,33.24,33.13,33.14,33400.0,19.7934,19.7934,19.7279,19.7338,33400.0
2011-08-24 15:10:00,33.13,33.16,33.11,33.16,40800.0,19.7279,19.7457,19.716,19.7457,40800.0
2011-08-24 15:15:00,33.16,33.25,33.15,33.25,40500.0,19.7457,19.7993,19.7398,19.7993,40500.0
2011-08-24 15:20:00,33.25,33.27,33.24,33.27,47700.0,19.7993,19.8112,19.7934,19.8112,47700.0
2011-08-24 15:25:00,33.27,33.3,33.25,33.29,58200.0,19.8112,19.8291,19.7993,19.8231,58200.0
2011-08-24 15:30:00,33.29,33.35,33.28,33.35,75300.0,19.8231,19.8589,19.8172,19.8589,75300.0
2011-08-24 15:35:00,33.34,33.38,33.28,33.28,90000.0,19.8529,19.8767,19.8172,19.8172,90000.0
2011-08-24 15:40:00,33.28,33.36,33.27,33.36,87400.0,19.8172,19.8648,19.8112,19.8648,87400.0
2011-08-24 15:45:00,33.36,33.4,33.35,33.39,176900.0,19.8648,19.8886,19.8589,19.8827,176900.0
2011-08-24 15:50:00,33.4,33.46,33.38,33.45,216600.0,19.8886,19.9244,19.8767,19.9184,216600.0
2011-08-24 15:55:00,33.45,33.45,33.39,33.42,313200.0,19.9184,19.9184,19.8827,19.9006,313200.0
2011-08-25 09:30:00,33.51,33.51,33.29,33.41,111100.0,19.9541,19.9541,19.8231,19.8946,111100.0
2011-08-25 09:35:00,33.41,33.44,33.32,33.32,80100.0,19.8946,19.9125,19.841,19.841,80100.0
2011-08-25 09:40:00,33.34,33.36,33.19,33.24,70700.0,19.8529,19.8648,19.7636,19.7934,70700.0
2011-08-25 09:45:00,33.25,33.27,33.07,33.19,100700.0,19.7993,19.8112,19.6921,19.7636,100700.0
2011-08-25 09:50:00,33.2,33.24,33.16,33.19,93900.0,19.7696,19.7934,19.7457,19.7636,93900.0
2011-08-25 09:55:00,33.2,33.23,33.13,33.22,67300.0,19.7696,19.7874,19.7279,19.7815,67300.0
2011-08-25 10:00:00,33.22,33.27,33.12,33.2,96500.0,19.7815,19.8112,19.7219,19.7696,96500.0
2011-08-25 10:05:00,33.2,33.25,33.18,33.24,48700.0,19.7696,19.7993,19.7576,19.7934,48700.0
2011-08-25 10:10:00,33.25,33.31,33.23,33.3,39500.0,19.7993,19.8351,19.7874,19.8291,39500.0
2011-08-25 10:15:00,33.3,33.31,33.15,33.21,51900.0,19.8291,19.8351,19.7398,19.7755,51900.0
2011-08-25 10:20:00,33.2,33.22,33.05,33.13,95100.0,19.7696,19.7815,19.6802,19.7279,95100.0
2011-08-25 10:25:00,33.12,33.12,33.0,33.11,46700.0,19.7219,19.7219,19.6505,19.716,46700.0
2011-08-25 10:30:00,33.12,33.2,33.1,33.16,128200.0,19.7219,19.7696,19.71,19.7457,128200.0
2011-08-25 10:35:00,33.17,33.19,33.08,33.11,38400.0,19.7517,19.7636,19.6981,19.716,38400.0
2011-08-25 10:40:00,33.11,33.14,33.01,33.04,44400.0,19.716,19.7338,19.6564,19.6743,44400.0
2011-08-25 10:45:00,33.03,33.05,32.95,33.01,64700.0,19.6683,19.6802,19.6207,19.6564,64700.0
2011-08-25 10:50:00,33.0,33.12,32.96,33.11,102200.0,19.6505,19.7219,19.6266,19.716,102200.0
2011-08-25 10:55:00,33.11,33.3,33.11,33.18,132200.0,19.716,19.8291,19.716,19.7576,132200.0
2011-08-25 11:00:00,33.16,33.23,33.16,33.2,75600.0,19.7457,19.7874,19.7457,19.7696,75600.0
2011-08-25 11:05:00,33.2,33.25,33.15,33.16,91400.0,19.7696,19.7993,19.7398,19.7457,91400.0
2011-08-25 11:10:00,33.17,33.26,33.15,33.24,94200.0,19.7517,19.8053,19.7398,19.7934,94200.0
2011-08-25 11:15:00,33.25,33.31,33.23,33.3,91500.0,19.7993,19.8351,19.7874,19.8291,91500.0
2011-08-25 11:20:00,33.3,33.37,33.25,33.32,96500.0,19.8291,19.8708,19.7993,19.841,96500.0
2011-08-25 11:25:00,33.34,33.34,33.16,33.17,49400.0,19.8529,19.8529,19.7457,19.7517,49400.0
2011-08-25 11:30:00,33.17,33.2,33.13,33.15,34400.0,19.7517,19.7696,19.7279,19.7398,34400.0
2011-08-25 11:35:00,33.14,33.16,33.08,33.15,43800.0,19.7338,19.7457,19.6981,19.7398,43800.0
2011-08-25 11:40:00,33.16,33.26,33.16,33.23,63700.0,19.7457,19.8053,19.7457,19.7874,63700.0
2011-08-25 11:45:00,33.22,33.31,33.18,33.31,51000.0,19.7815,19.8351,19.7576,19.8351,51000.0
2011-08-25 11:50:00,33.31,33.36,33.29,33.34,48200.0,19.8351,19.8648,19.8231,19.8529,48200.0
2011-08-25 11:55:00,33.34,33.4,33.34,33.4,39300.0,19.8529,19.8886,19.8529,19.8886,39300.0
2011-08-25 12:00:00,33.39,33.45,33.39,33.41,67300.0,19.8827,19.9184,19.8827,19.8946,67300.0
2011-08-25 12:05:00,33.41,33.42,33.37,33.37,37800.0,19.8946,19.9006,19.8708,19.8708,37800.0
2011-08-25 12:10:00,33.37,33.39,33.34,33.38,19900.0,19.8708,19.8827,19.8529,19.8767,19900.0
2011-08-25 12:15:00,33.38,33.4,33.3,33.3,37400.0,19.8767,19.8886,19.8291,19.8291,37400.0
2011-08-25 12:20:00,33.31,33.32,33.28,33.3,56400.0,19.8351,19.841,19.8172,19.8291,56400.0
2011-08-25 12:25:00,33.31,33.35,33.31,33.33,17500.0,19.8351,19.8589,19.8351,19.847,17500.0
2011-08-25 12:30:00,33.33,33.33,33.26,33.29,55300.0,19.847,19.847,19.8053,19.8231,55300.0
2011-08-25 12:35:00,33.28,33.34,33.22,33.32,45900.0,19.8172,19.8529,19.7815,19.841,45900.0
2011-08-25 12:40:00,33.33,33.35,33.28,33.29,31500.0,19.847,19.8589,19.8172,19.8231,31500.0
2011-08-25 12:45:00,33.28,33.32,33.25,33.26,45000.0,19.8172,19.841,19.7993,19.8053,45000.0
2011-08-25 12:50:00,33.26,33.27,33.18,33.24,51300.0,19.8053,19.8112,19.7576,19.7934,51300.0
2011-08-25 12:55:00,33.24,33.24,33.16,33.19,42400.0,19.7934,19.7934,19.7457,19.7636,42400.0
2011-08-25 13:00:00,33.19,33.24,33.18,33.23,34900.0,19.7636,19.7934,19.7576,19.7874,34900.0
2011-08-25 13:05:00,33.23,33.26,33.19,33.19,27400.0,19.7874,19.8053,19.7636,19.7636,27400.0
2011-08-25 13:10:00,33.2,33.24,33.17,33.21,24400.0,19.7696,19.7934,19.7517,19.7755,24400.0
2011-08-25 13:15:00,33.21,33.25,33.2,33.22,30400.0,19.7755,19.7993,19.7696,19.7815,30400.0
2011-08-25 13:20:00,33.22,33.3,33.22,33.28,22300.0,19.7815,19.8291,19.7815,19.8172,22300.0
2011-08-25 13:25:00,33.27,33.3,33.25,33.3,21600.0,19.8112,19.8291,19.7993,19.8291,21600.0
2011-08-25 13:30:00,33.3,33.31,33.25,33.27,31900.0,19.8291,19.8351,19.7993,19.8112,31900.0
2011-08-25 13:35:00,33.26,33.32,33.25,33.31,18400.0,19.8053,19.841,19.7993,19.8351,18400.0
2011-08-25 13:40:00,33.31,33.32,33.25,33.27,15900.0,19.8351,19.841,19.7993,19.8112,15900.0
2011-08-25 13:45:00,33.28,33.31,33.21,33.22,38900.0,19.8172,19.8351,19.7755,19.7815,38900.0
2011-08-25 13:50:00,33.22,33.29,33.22,33.25,14400.0,19.7815,19.8231,19.7815,19.7993,14400.0
2011-08-25 13:55:00,33.24,33.32,33.22,33.31,28800.0,19.7934,19.841,19.7815,19.8351,28800.0
2011-08-25 14:00:00,33.31,33.33,33.24,33.29,39400.0,19.8351,19.847,19.7934,19.8231,39400.0
2011-08-25 14:05:00,33.3,33.31,33.25,33.27,31200.0,19.8291,19.8351,19.7993,19.8112,31200.0
2011-08-25 14:10:00,33.28,33.31,33.27,33.29,23600.0,19.8172,19.8351,19.8112,19.8231,23600.0
2011-08-25 14:15:00,33.29,33.36,33.28,33.34,31400.0,19.8231,19.8648,19.8172,19.8529,31400.0
2011-08-25 14:20:00,33.36,33.37,33.28,33.31,35500.0,19.8648,19.8708,19.8172,19.8351,35500.0
2011-08-25 14:25:00,33.3,33.34,33.25,33.31,37800.0,19.8291,19.8529,19.7993,19.8351,37800.0
2011-08-25 14:30:00,33.32,33.33,33.29,33.33,29300.0,19.841,19.847,19.8231,19.847,29300.0
2011-08-25 14:35:00,33.33,33.37,33.32,33.35,26700.0,19.847,19.8708,19.841,19.8589,26700.0
2011-08-25 14:40:00,33.35,33.35,33.3,33.3,26400.0,19.8589,19.8589,19.8291,19.8291,26400.0
2011-08-25 14:45:00,33.3,33.33,33.24,33.24,22200.0,19.8291,19.847,19.7934,19.7934,22200.0
2011-08-25 14:50:00,33.24,33.3,33.24,33.24,69500.0,19.7934,19.8291,19.7934,19.7934,69500.0
2011-08-25 14:55:00,33.24,33.26,33.18,33.18,55900.0,19.7934,19.8053,19.7576,19.7576,55900.0
2011-08-25 15:00:00,33.17,33.22,33.16,33.2,55900.0,19.7517,19.7815,19.7457,19.7696,55900.0
2011-08-25 15:05:00,33.2,33.25,33.19,33.23,33100.0,19.7696,19.7993,19.7636,19.7874,33100.0
2011-08-25 15:10:00,33.23,33.27,33.21,33.25,29300.0,19.7874,19.8112,19.7755,19.7993,29300.0
2011-08-25 15:15:00,33.25,33.36,33.24,33.36,84100.0,19.7993,19.8648,19.7934,19.8648,84100.0
2011-08-25 15:20:00,33.36,33.4,33.36,33.39,72500.0,19.8648,19.8886,19.8648,19.8827,72500.0
2011-08-25 15:25:00,33.39,33.4,33.33,33.36,75100.0,19.8827,19.8886,19.847,19.8648,75100.0
2011-08-25 15:30:00,33.34,33.37,33.17,33.18,170700.0,19.8529,19.8708,19.7517,19.7576,170700.0
2011-08-25 15:35:00,33.19,33.2,33.15,33.18,45600.0,19.7636,19.7696,19.7398,19.7576,45600.0
2011-08-25 15:40:00,33.18,33.19,33.07,33.1,69900.0,19.7576,19.7636,19.6921,19.71,69900.0
2011-08-25 15:45:00,33.09,33.2,33.07,33.18,96000.0,19.7041,19.7696,19.6921,19.7576,96000.0
2011-08-25 15:50:00,33.17,33.21,33.1,33.14,103600.0,19.7517,19.7755,19.71,19.7338,103600.0
2011-08-25 15:55:00,33.14,33.21,33.14,33.19,111500.0,19.7338,19.7755,19.7338,19.7636,111500.0
2011-08-26 09:30:00,32.95,33.01,32.93,32.93,31400.0,19.6207,19.6564,19.6088,19.6088,31400.0
2011-08-26 09:35:00,32.93,32.93,32.8,32.81,16400.0,19.6088,19.6088,19.5314,19.5373,16400.0
2011-08-26 09:40:00,32.8,32.86,32.75,32.79,12700.0,19.5314,19.5671,19.5016,19.5254,12700.0
2011-08-26 09:45:00,32.77,32.77,32.68,32.75,33300.0,19.5135,19.5135,19.4599,19.5016,33300.0
2011-08-26 09:50:00,32.76,32.76,32.63,32.65,52500.0,19.5075,19.5075,19.4301,19.442,52500.0
2011-08-26 09:55:00,32.65,32.76,32.63,32.7,42100.0,19.442,19.5075,19.4301,19.4718,42100.0
2011-08-26 10:00:00,32.71,32.75,32.41,32.41,83900.0,19.4778,19.5016,19.2991,19.2991,83900.0
2011-08-26 10:05:00,32.38,32.45,32.15,32.41,59800.0,19.2813,19.323,19.1443,19.2991,59800.0
2011-08-26 10:10:00,32.4,32.45,32.34,32.38,31200.0,19.2932,19.323,19.2575,19.2813,31200.0
2011-08-26 10:15:00,32.38,32.54,32.38,32.52,88000.0,19.2813,19.3765,19.2813,19.3646,88000.0
2011-08-26 10:20:00,32.53,32.72,32.51,32.7,75200.0,19.3706,19.4837,19.3587,19.4718,75200.0
2011-08-26 10:25:00,32.68,32.79,32.63,32.65,39400.0,19.4599,19.5254,19.4301,19.442,39400.0
2011-08-26 10:30:00,32.66,32.71,32.58,32.62,26700.0,19.448,19.4778,19.4004,19.4242,26700.0
2011-08-26 10:35:00,32.63,32.72,32.59,32.68,24300.0,19.4301,19.4837,19.4063,19.4599,24300.0
2011-08-26 10:40:00,32.67,32.74,32.62,32.73,26100.0,19.454,19.4956,19.4242,19.4897,26100.0
2011-08-26 10:45:00,32.75,32.94,32.72,32.91,60900.0,19.5016,19.6147,19.4837,19.5969,60900.0
2011-08-26 10:50:00,32.9,32.93,32.83,32.83,46000.0,19.5909,19.6088,19.5492,19.5492,46000.0
2011-08-26 10:55:00,32.82,32.92,32.82,32.86,45100.0,19.5433,19.6028,19.5433,19.5671,45100.0
2011-08-26 11:00:00,32.86,32.95,32.79,32.92,79400.0,19.5671,19.6207,19.5254,19.6028,79400.0
2011-08-26 11:05:00,32.92,32.97,32.87,32.89,50900.0,19.6028,19.6326,19.573,19.585,50900.0
2011-08-26 11:10:00,32.89,33.05,32.89,32.97,41300.0,19.585,19.6802,19.585,19.6326,41300.0
2011-08-26 11:15:00,32.98,33.09,32.98,33.02,64900.0,19.6386,19.7041,19.6386,19.6624,64900.0
2011-08-26 11:20:00,33.02,33.03,32.93,32.95,28400.0,19.6624,19.6683,19.6088,19.6207,28400.0
2011-08-26 11:25:00,32.95,32.97,32.86,32.9,24800.0,19.6207,19.6326,19.5671,19.5909,24800.0
2011-08-26 11:30:00,32.89,32.94,32.86,32.94,22200.0,19.585,19.6147,19.5671,19.6147,22200.0
2011-08-26 11:35:00,32.94,33.02,32.94,32.98,22000.0,19.6147,19.6624,19.6147,19.6386,22000.0
2011-08-26 11:40:00,32.97,33.0,32.94,32.98,17400.0,19.6326,19.6505,19.6147,19.6386,17400.0
2011-08-26 11:45:00,32.98,33.03,32.92,32.96,31500.0,19.6386,19.6683,19.6028,19.6266,31500.0
2011-08-26 11:50:00,32.96,32.98,32.91,32.97,36100.0,19.6266,19.6386,19.5969,19.6326,36100.0
2011-08-26 11:55:00,32.98,32.98,32.93,32.95,35500.0,19.6386,19.6386,19.6088,19.6207,35500.0
2011-08-26 12:00:00,32.96,33.09,32.96,33.06,31500.0,19.6266,19.7041,19.6266,19.6862,31500.0
2011-08-26 12:05:00,33.07,33.17,33.05,33.17,24700.0,19.6921,19.7517,19.6802,19.7517,24700.0
2011-08-26 12:10:00,33.16,33.23,33.16,33.21,24200.0,19.7457,19.7874,19.7457,19.7755,24200.0
2011-08-26 12:15:00,33.22,33.23,33.14,33.18,42600.0,19.7815,19.7874,19.7338,19.7576,42600.0
2011-08-26 12:20:00,33.17,33.2,33.15,33.19,28200.0,19.7517,19.7696,19.7398,19.7636,28200.0
2011-08-26 12:25:00,33.19,33.24,33.17,33.24,24600.0,19.7636,19.7934,19.7517,19.7934,24600.0
2011-08-26 12:30:00,33.25,33.25,33.17,33.18,14700.0,19.7993,19.7993,19.7517,19.7576,14700.0
2011-08-26 12:35:00,33.18,33.2,33.14,33.15,14500.0,19.7576,19.7696,19.7338,19.7398,14500.0
2011-08-26 12:40:00,33.16,33.18,33.1,33.11,19300.0,19.7457,19.7576,19.71,19.716,19300.0
2011-08-26 12:45:00,33.1,33.13,33.08,33.09,16500.0,19.71,19.7279,19.6981,19.7041,16500.0
2011-08-26 12:50:00,33.09,33.11,33.06,33.09,23600.0,19.7041,19.716,19.6862,19.7041,23600.0
2011-08-26 12:55:00,33.09,33.13,33.09,33.11,19600.0,19.7041,19.7279,19.7041,19.716,19600.0
2011-08-26 13:00:00,33.11,33.13,33.08,33.12,17100.0,19.716,19.7279,19.6981,19.7219,17100.0
2011-08-26 13:05:00,33.11,33.2,33.1,33.17,33100.0,19.716,19.7696,19.71,19.7517,33100.0
2011-08-26 13:10:00,33.16,33.21,33.13,33.14,19800.0,19.7457,19.7755,19.7279,19.7338,19800.0
2011-08-26 13:15:00,33.14,33.19,33.13,33.15,18500.0,19.7338,19.7636,19.7279,19.7398,18500.0
2011-08-26 13:20:00,33.14,33.14,33.1,33.1,12900.0,19.7338,19.7338,19.71,19.71,12900.0
2011-08-26 13:25:00,33.11,33.14,33.1,33.13,11600.0,19.716,19.7338,19.71,19.7279,11600.0
2011-08-26 13:30:00,33.14,33.16,33.13,33.13,12600.0,19.7338,19.7457,19.7279,19.7279,12600.0
2011-08-26 13:35:00,33.12,33.16,33.09,33.09,19700.0,19.7219,19.7457,19.7041,19.7041,19700.0
2011-08-26 13:40:00,33.09,33.17,33.09,33.11,32400.0,19.7041,19.7517,19.7041,19.716,32400.0
2011-08-26 13:45:00,33.12,33.15,33.1,33.12,19600.0,19.7219,19.7398,19.71,19.7219,19600.0
2011-08-26 13:50:00,33.12,33.12,33.05,33.09,20200.0,19.7219,19.7219,19.6802,19.7041,20200.0
2011-08-26 13:55:00,33.09,33.11,33.07,33.11,27000.0,19.7041,19.716,19.6921,19.716,27000.0
2011-08-26 14:00:00,33.11,33.13,33.08,33.09,33000.0,19.716,19.7279,19.6981,19.7041,33000.0
2011-08-26 14:05:00,33.08,33.08,33.0,33.04,30300.0,19.6981,19.6981,19.6505,19.6743,30300.0
2011-08-26 14:10:00,33.03,33.06,33.01,33.04,25000.0,19.6683,19.6862,19.6564,19.6743,25000.0
2011-08-26 14:15:00,33.03,33.06,32.99,33.02,55200.0,19.6683,19.6862,19.6445,19.6624,55200.0
2011-08-26 14:20:00,33.0,33.04,32.99,33.01,19600.0,19.6505,19.6743,19.6445,19.6564,19600.0
2011-08-26 14:25:00,33.01,33.01,32.93,32.98,31000.0,19.6564,19.6564,19.6088,19.6386,31000.0
2011-08-26 14:30:00,32.97,33.01,32.97,33.01,17700.0,19.6326,19.6564,19.6326,19.6564,17700.0
2011-08-26 14:35:00,33.01,33.01,32.93,32.97,36200.0,19.6564,19.6564,19.6088,19.6326,36200.0
2011-08-26 14:40:00,32.96,33.03,32.96,32.99,19600.0,19.6266,19.6683,19.6266,19.6445,19600.0
2011-08-26 14:45:00,33.0,33.03,32.99,32.99,26100.0,19.6505,19.6683,19.6445,19.6445,26100.0
2011-08-26 14:50:00,32.99,33.03,32.98,32.98,27300.0,19.6445,19.6683,19.6386,19.6386,27300.0
2011-08-26 14:55:00,32.98,33.0,32.96,32.97,16400.0,19.6386,19.6505,19.6266,19.6326,16400.0
2011-08-26 15:00:00,32.98,32.98,32.91,32.92,29000.0,19.6386,19.6386,19.5969,19.6028,29000.0
2011-08-26 15:05:00,32.92,32.94,32.87,32.89,22300.0,19.6028,19.6147,19.573,19.585,22300.0
2011-08-26 15:10:00,32.9,32.9,32.84,32.87,28800.0,19.5909,19.5909,19.5552,19.573,28800.0
2011-08-26 15:15:00,32.88,32.88,32.77,32.81,36800.0,19.579,19.579,19.5135,19.5373,36800.0
2011-08-26 15:20:00,32.8,32.81,32.77,32.77,29500.0,19.5314,19.5373,19.5135,19.5135,29500.0
2011-08-26 15:25:00,32.77,32.81,32.76,32.79,32100.0,19.5135,19.5373,19.5075,19.5254,32100.0
2011-08-26 15:30:00,32.8,32.83,32.77,32.83,69600.0,19.5314,19.5492,19.5135,19.5492,69600.0
2011-08-26 15:35:00,32.83,32.91,32.78,32.9,122200.0,19.5492,19.5969,19.5195,19.5909,122200.0
2011-08-26 15:40:00,32.9,32.94,32.9,32.91,40300.0,19.5909,19.6147,19.5909,19.5969,40300.0
2011-08-26 15:45:00,32.93,33.0,32.92,32.97,78500.0,19.6088,19.6505,19.6028,19.6326,78500.0
2011-08-26 15:50:00,32.97,33.0,32.94,32.99,76100.0,19.6326,19.6505,19.6147,19.6445,76100.0
2011-08-26 15:55:00,33.0,33.02,32.98,32.99,147600.0,19.6505,19.6624,19.6386,19.6445,147600.0
2011-08-29 09:30:00,33.36,33.55,33.36,33.55,37200.0,19.8648,19.978,19.8648,19.978,37200.0
2011-08-29 09:35:00,33.55,33.7,33.53,33.66,38400.0,19.978,20.0673,19.9661,20.0435,38400.0
2011-08-29 09:40:00,33.66,33.66,33.54,33.55,21200.0,20.0435,20.0435,19.972,19.978,21200.0
2011-08-29 09:45:00,33.58,33.63,33.41,33.46,35900.0,19.9958,20.0256,19.8946,19.9244,35900.0
2011-08-29 09:50:00,33.47,33.54,33.37,33.43,20200.0,19.9303,19.972,19.8708,19.9065,20200.0
2011-08-29 09:55:00,33.43,33.51,33.4,33.41,31000.0,19.9065,19.9541,19.8886,19.8946,31000.0
2011-08-29 10:00:00,33.42,33.56,33.39,33.49,34700.0,19.9006,19.9839,19.8827,19.9422,34700.0
2011-08-29 10:05:00,33.5,33.5,33.43,33.48,28200.0,19.9482,19.9482,19.9065,19.9363,28200.0
2011-08-29 10:10:00,33.49,33.5,33.46,33.47,26000.0,19.9422,19.9482,19.9244,19.9303,26000.0
2011-08-29 10:15:00,33.47,33.48,33.43,33.45,28000.0,19.9303,19.9363,19.9065,19.9184,28000.0
2011-08-29 10:20:00,33.45,33.49,33.44,33.44,35600.0,19.9184,19.9422,19.9125,19.9125,35600.0
2011-08-29 10:25:00,33.45,33.47,33.41,33.41,36100.0,19.9184,19.9303,19.8946,19.8946,36100.0
2011-08-29 10:30:00,33.42,33.43,33.3,33.36,45800.0,19.9006,19.9065,19.8291,19.8648,45800.0
2011-08-29 10:35:00,33.36,33.41,33.34,33.35,21300.0,19.8648,19.8946,19.8529,19.8589,21300.0
2011-08-29 10:40:00,33.35,33.45,33.33,33.43,28500.0,19.8589,19.9184,19.847,19.9065,28500.0
2011-08-29 10:45:00,33.43,33.47,33.41,33.42,24500.0,19.9065,19.9303,19.8946,19.9006,24500.0
2011-08-29 10:50:00,33.42,33.5,33.41,33.47,30700.0,19.9006,19.9482,19.8946,19.9303,30700.0
2011-08-29 10:55:00,33.47,33.47,33.36,33.37,20100.0,19.9303,19.9303,19.8648,19.8708,20100.0
2011-08-29 11:00:00,33.37,33.39,33.3,33.33,37800.0,19.8708,19.8827,19.8291,19.847,37800.0
2011-08-29 11:05:00,33.33,33.34,33.26,33.31,34600.0,19.847,19.8529,19.8053,19.8351,34600.0
2011-08-29 11:10:00,33.31,33.36,33.31,33.35,23100.0,19.8351,19.8648,19.8351,19.8589,23100.0
2011-08-29 11:15:00,33.36,33.4,33.35,33.39,12900.0,19.8648,19.8886,19.8589,19.8827,12900.0
2011-08-29 11:20:00,33.39,33.39,33.29,33.29,33800.0,19.8827,19.8827,19.8231,19.8231,33800.0
2011-08-29 11:25:00,33.29,33.3,33.27,33.29,27600.0,19.8231,19.8291,19.8112,19.8231,27600.0
2011-08-29 11:30:00,33.3,33.3,33.26,33.27,10000.0,19.8291,19.8291,19.8053,19.8112,10000.0
2011-08-29 11:35:00,33.28,33.42,33.25,33.37,29800.0,19.8172,19.9006,19.7993,19.8708,29800.0
2011-08-29 11:40:00,33.37,33.37,33.34,33.36,24300.0,19.8708,19.8708,19.8529,19.8648,24300.0
2011-08-29 11:45:00,33.35,33.43,33.35,33.38,37400.0,19.8589,19.9065,19.8589,19.8767,37400.0
2011-08-29 11:50:00,33.38,33.43,33.35,33.39,30000.0,19.8767,19.9065,19.8589,19.8827,30000.0
2011-08-29 11:55:00,33.39,33.42,33.37,33.38,17200.0,19.8827,19.9006,19.8708,19.8767,17200.0
2011-08-29 12:00:00,33.37,33.46,33.37,33.45,15100.0,19.8708,19.9244,19.8708,19.9184,15100.0
2011-08-29 12:05:00,33.46,33.5,33.46,33.49,17500.0,19.9244,19.9482,19.9244,19.9422,17500.0
2011-08-29 12:10:00,33.49,33.51,33.49,33.5,5000.0,19.9422,19.9541,19.9422,19.9482,5000.0
2011-08-29 12:15:00,33.5,33.51,33.49,33.51,5300.0,19.9482,19.9541,19.9422,19.9541,5300.0
2011-08-29 12:20:00,33.5,33.52,33.49,33.52,5100.0,19.9482,19.9601,19.9422,19.9601,5100.0
2011-08-29 12:25:00,33.51,33.51,33.46,33.47,11200.0,19.9541,19.9541,19.9244,19.9303,11200.0
2011-08-29 12:30:00,33.46,33.48,33.45,33.47,4100.0,19.9244,19.9363,19.9184,19.9303,4100.0
2011-08-29 12:35:00,33.47,33.5,33.45,33.49,9900.0,19.9303,19.9482,19.9184,19.9422,9900.0
2011-08-29 12:40:00,33.48,33.56,33.48,33.55,20900.0,19.9363,19.9839,19.9363,19.978,20900.0
2011-08-29 12:45:00,33.54,33.56,33.51,33.51,7000.0,19.972,19.9839,19.9541,19.9541,7000.0
2011-08-29 12:50:00,33.51,33.56,33.5,33.54,14300.0,19.9541,19.9839,19.9482,19.972,14300.0
2011-08-29 12:55:00,33.54,33.57,33.54,33.56,8100.0,19.972,19.9899,19.972,19.9839,8100.0
2011-08-29 13:00:00,33.56,33.57,33.54,33.56,6000.0,19.9839,19.9899,19.972,19.9839,6000.0
2011-08-29 13:05:00,33.56,33.59,33.54,33.55,11100.0,19.9839,20.0018,19.972,19.978,11100.0
2011-08-29 13:10:00,33.56,33.6,33.55,33.55,13700.0,19.9839,20.0077,19.978,19.978,13700.0
2011-08-29 13:15:00,33.55,33.55,33.51,33.52,12600.0,19.978,19.978,19.9541,19.9601,12600.0
2011-08-29 13:20:00,33.52,33.53,33.5,33.53,7400.0,19.9601,19.9661,19.9482,19.9661,7400.0
2011-08-29 13:25:00,33.53,33.53,33.49,33.5,5900.0,19.9661,19.9661,19.9422,19.9482,5900.0
2011-08-29 13:30:00,33.5,33.51,33.48,33.48,3900.0,19.9482,19.9541,19.9363,19.9363,3900.0
2011-08-29 13:35:00,33.49,33.51,33.48,33.49,6100.0,19.9422,19.9541,19.9363,19.9422,6100.0
2011-08-29 13:40:00,33.5,33.5,33.46,33.47,8400.0,19.9482,19.9482,19.9244,19.9303,8400.0
2011-08-29 13:45:00,33.47,33.5,33.46,33.48,3600.0,19.9303,19.9482,19.9244,19.9363,3600.0
2011-08-29 13:50:00,33.47,33.53,33.47,33.51,15700.0,19.9303,19.9661,19.9303,19.9541,15700.0
2011-08-29 13:55:00,33.52,33.53,33.5,33.53,2000.0,19.9601,19.9661,19.9482,19.9661,2000.0
2011-08-29 14:00:00,33.52,33.58,33.52,33.57,21400.0,19.9601,19.9958,19.9601,19.9899,21400.0
2011-08-29 14:05:00,33.57,33.59,33.55,33.59,11000.0,19.9899,20.0018,19.978,20.0018,11000.0
2011-08-29 14:10:00,33.6,33.61,33.59,33.59,18400.0,20.0077,20.0137,20.0018,20.0018,18400.0
2011-08-29 14:15:00,33.6,33.6,33.53,33.53,12500.0,20.0077,20.0077,19.9661,19.9661,12500.0
2011-08-29 14:20:00,33.53,33.56,33.53,33.54,13300.0,19.9661,19.9839,19.9661,19.972,13300.0
2011-08-29 14:25:00,33.54,33.59,33.54,33.59,9100.0,19.972,20.0018,19.972,20.0018,9100.0
2011-08-29 14:30:00,33.59,33.62,33.59,33.61,94300.0,20.0018,20.0197,20.0018,20.0137,94300.0
2011-08-29 14:35:00,33.62,33.64,33.62,33.63,21800.0,20.0197,20.0316,20.0197,20.0256,21800.0
2011-08-29 14:40:00,33.63,33.66,33.63,33.66,16300.0,20.0256,20.0435,20.0256,20.0435,16300.0
2011-08-29 14:45:00,33.66,33.67,33.64,33.67,35700.0,20.0435,20.0494,20.0316,20.0494,35700.0
2011-08-29 14:50:00,33.66,33.67,33.63,33.64,19100.0,20.0435,20.0494,20.0256,20.0316,19100.0
2011-08-29 14:55:00,33.64,33.68,33.61,33.67,46100.0,20.0316,20.0554,20.0137,20.0494,46100.0
2011-08-29 15:00:00,33.67,33.69,33.66,33.69,36400.0,20.0494,20.0613,20.0435,20.0613,36400.0
2011-08-29 15:05:00,33.68,33.69,33.67,33.68,20800.0,20.0554,20.0613,20.0494,20.0554,20800.0
2011-08-29 15:10:00,33.67,33.69,33.66,33.68,19200.0,20.0494,20.0613,20.0435,20.0554,19200.0
2011-08-29 15:15:00,33.69,33.72,33.69,33.71,43900.0,20.0613,20.0792,20.0613,20.0732,43900.0
2011-08-29 15:20:00,33.72,33.77,33.71,33.73,56100.0,20.0792,20.109,20.0732,20.0852,56100.0
2011-08-29 15:25:00,33.73,33.74,33.72,33.73,9800.0,20.0852,20.0911,20.0792,20.0852,9800.0
2011-08-29 15:30:00,33.72,33.75,33.72,33.73,27300.0,20.0792,20.0971,20.0792,20.0852,27300.0
2011-08-29 15:35:00,33.73,33.74,33.71,33.72,18100.0,20.0852,20.0911,20.0732,20.0792,18100.0
2011-08-29 15:40:00,33.72,33.75,33.68,33.74,73800.0,20.0792,20.0971,20.0554,20.0911,73800.0
2011-08-29 15:45:00,33.74,33.75,33.71,33.72,31400.0,20.0911,20.0971,20.0732,20.0792,31400.0
2011-08-29 15:50:00,33.71,33.73,33.69,33.73,38000.0,20.0732,20.0852,20.0613,20.0852,38000.0
2011-08-29 15:55:00,33.73,33.74,33.72,33.73,169000.0,20.0852,20.0911,20.0792,20.0852,169000.0
2011-08-30 09:30:00,33.64,33.71,33.57,33.59,37200.0,20.0316,20.0732,19.9899,20.0018,37200.0
2011-08-30 09:35:00,33.59,33.6,33.5,33.5,19400.0,20.0018,20.0077,19.9482,19.9482,19400.0
2011-08-30 09:40:00,33.5,33.63,33.5,33.62,13200.0,19.9482,20.0256,19.9482,20.0197,13200.0
2011-08-30 09:45:00,33.63,33.63,33.54,33.54,12200.0,20.0256,20.0256,19.972,19.972,12200.0
2011-08-30 09:50:00,33.54,33.62,33.5,33.62,34000.0,19.972,20.0197,19.9482,20.0197,34000.0
2011-08-30 09:55:00,33.61,33.65,33.58,33.6,30300.0,20.0137,20.0375,19.9958,20.0077,30300.0
2011-08-30 10:00:00,33.61,33.61,33.49,33.49,61600.0,20.0137,20.0137,19.9422,19.9422,61600.0
2011-08-30 10:05:00,33.5,33.58,33.49,33.56,32300.0,19.9482,19.9958,19.9422,19.9839,32300.0
2011-08-30 10:10:00,33.56,33.59,33.51,33.53,9800.0,19.9839,20.0018,19.9541,19.9661,9800.0
2011-08-30 10:15:00,33.53,33.57,33.51,33.51,11400.0,19.9661,19.9899,19.9541,19.9541,11400.0
2011-08-30 10:20:00,33.51,33.58,33.5,33.58,18600.0,19.9541,19.9958,19.9482,19.9958,18600.0
2011-08-30 10:25:00,33.57,33.58,33.52,33.57,15700.0,19.9899,19.9958,19.9601,19.9899,15700.0
2011-08-30 10:30:00,33.56,33.63,33.54,33.58,16200.0,19.9839,20.0256,19.972,19.9958,16200.0
2011-08-30 10:35:00,33.58,33.61,33.55,33.61,16300.0,19.9958,20.0137,19.978,20.0137,16300.0
2011-08-30 10:40:00,33.6,33.63,33.54,33.59,23900.0,20.0077,20.0256,19.972,20.0018,23900.0
2011-08-30 10:45:00,33.59,33.61,33.51,33.51,18300.0,20.0018,20.0137,19.9541,19.9541,18300.0
2011-08-30 10:50:00,33.52,33.55,33.5,33.53,16700.0,19.9601,19.978,19.9482,19.9661,16700.0
2011-08-30 10:55:00,33.54,33.61,33.53,33.58,11100.0,19.972,20.0137,19.9661,19.9958,11100.0
2011-08-30 11:00:00,33.58,33.63,33.54,33.62,16900.0,19.9958,20.0256,19.972,20.0197,16900.0
2011-08-30 11:05:00,33.61,33.67,33.61,33.65,37300.0,20.0137,20.0494,20.0137,20.0375,37300.0
2011-08-30 11:10:00,33.65,33.67,33.61,33.67,19900.0,20.0375,20.0494,20.0137,20.0494,19900.0
2011-08-30 11:15:00,33.66,33.69,33.57,33.59,22900.0,20.0435,20.0613,19.9899,20.0018,22900.0
2011-08-30 11:20:00,33.58,33.61,33.55,33.61,12600.0,19.9958,20.0137,19.978,20.0137,12600.0
2011-08-30 11:25:00,33.6,33.67,33.57,33.63,25500.0,20.0077,20.0494,19.9899,20.0256,25500.0
2011-08-30 11:30:00,33.62,33.69,33.62,33.67,30900.0,20.0197,20.0613,20.0197,20.0494,30900.0
2011-08-30 11:35:00,33.67,33.74,33.65,33.72,29500.0,20.0494,20.0911,20.0375,20.0792,29500.0
2011-08-30 11:40:00,33.72,33.78,33.72,33.74,28000.0,20.0792,20.1149,20.0792,20.0911,28000.0
2011-08-30 11:45:00,33.74,33.74,33.66,33.67,16700.0,20.0911,20.0911,20.0435,20.0494,16700.0
2011-08-30 11:50:00,33.66,33.69,33.64,33.67,19100.0,20.0435,20.0613,20.0316,20.0494,19100.0
2011-08-30 11:55:00,33.67,33.68,33.61,33.63,32600.0,20.0494,20.0554,20.0137,20.0256,32600.0
2011-08-30 12:00:00,33.63,33.64,33.57,33.58,24000.0,20.0256,20.0316,19.9899,19.9958,24000.0
2011-08-30 12:05:00,33.58,33.63,33.58,33.58,19800.0,19.9958,20.0256,19.9958,19.9958,19800.0
2011-08-30 12:10:00,33.58,33.62,33.58,33.6,20000.0,19.9958,20.0197,19.9958,20.0077,20000.0
2011-08-30 12:15:00,33.6,33.63,33.59,33.59,10100.0,20.0077,20.0256,20.0018,20.0018,10100.0
2011-08-30 12:20:00,33.59,33.62,33.58,33.61,7100.0,20.0018,20.0197,19.9958,20.0137,7100.0
2011-08-30 12:25:00,33.61,33.61,33.57,33.58,20000.0,20.0137,20.0137,19.9899,19.9958,20000.0
2011-08-30 12:30:00,33.58,33.62,33.57,33.6,13400.0,19.9958,20.0197,19.9899,20.0077,13400.0
2011-08-30 12:35:00,33.6,33.61,33.58,33.58,8600.0,20.0077,20.0137,19.9958,19.9958,8600.0
2011-08-30 12:40:00,33.58,33.6,33.54,33.58,31300.0,19.9958,20.0077,19.972,19.9958,31300.0
2011-08-30 12:45:00,33.58,33.61,33.57,33.58,20000.0,19.9958,20.0137,19.9899,19.9958,20000.0
2011-08-30 12:50:00,33.58,33.59,33.55,33.57,9500.0,19.9958,20.0018,19.978,19.9899,9500.0
2011-08-30 12:55:00,33.57,33.57,33.53,33.55,11800.0,19.9899,19.9899,19.9661,19.978,11800.0
2011-08-30 13:00:00,33.56,33.57,33.52,33.54,22900.0,19.9839,19.9899,19.9601,19.972,22900.0
2011-08-30 13:05:00,33.54,33.58,33.52,33.58,17000.0,19.972,19.9958,19.9601,19.9958,17000.0
2011-08-30 13:10:00,33.57,33.6,33.55,33.58,19900.0,19.9899,20.0077,19.978,19.9958,19900.0
2011-08-30 13:15:00,33.57,33.59,33.54,33.59,22000.0,19.9899,20.0018,19.972,20.0018,22000.0
2011-08-30 13:20:00,33.59,33.62,33.57,33.61,18100.0,20.0018,20.0197,19.9899,20.0137,18100.0
2011-08-30 13:25:00,33.62,33.62,33.56,33.62,31400.0,20.0197,20.0197,19.9839,20.0197,31400.0
2011-08-30 13:30:00,33.62,33.62,33.53,33.54,23300.0,20.0197,20.0197,19.9661,19.972,23300.0
2011-08-30 13:35:00,33.54,33.56,33.53,33.56,9600.0,19.972,19.9839,19.9661,19.9839,9600.0
2011-08-30 13:40:00,33.57,33.63,33.57,33.62,18900.0,19.9899,20.0256,19.9899,20.0197,18900.0
2011-08-30 13:45:00,33.62,33.67,33.6,33.64,26300.0,20.0197,20.0494,20.0077,20.0316,26300.0
2011-08-30 13:50:00,33.65,33.65,33.58,33.61,24000.0,20.0375,20.0375,19.9958,20.0137,24000.0
2011-08-30 13:55:00,33.61,33.63,33.59,33.59,16300.0,20.0137,20.0256,20.0018,20.0018,16300.0
2011-08-30 14:00:00,33.6,33.69,33.58,33.6,49500.0,20.0077,20.0613,19.9958,20.0077,49500.0
2011-08-30 14:05:00,33.59,33.66,33.55,33.66,29000.0,20.0018,20.0435,19.978,20.0435,29000.0
2011-08-30 14:10:00,33.65,33.7,33.58,33.7,35300.0,20.0375,20.0673,19.9958,20.0673,35300.0
2011-08-30 14:15:00,33.7,33.71,33.64,33.69,50400.0,20.0673,20.0732,20.0316,20.0613,50400.0
2011-08-30 14:20:00,33.69,33.72,33.65,33.71,25400.0,20.0613,20.0792,20.0375,20.0732,25400.0
2011-08-30 14:25:00,33.7,33.74,33.67,33.73,27500.0,20.0673,20.0911,20.0494,20.0852,27500.0
2011-08-30 14:30:00,33.74,33.77,33.7,33.76,49800.0,20.0911,20.109,20.0673,20.103,49800.0
2011-08-30 14:35:00,33.76,33.76,33.69,33.74,45100.0,20.103,20.103,20.0613,20.0911,45100.0
2011-08-30 14:40:00,33.74,33.75,33.7,33.71,30300.0,20.0911,20.0971,20.0673,20.0732,30300.0
2011-08-30 14:45:00,33.71,33.75,33.67,33.68,44300.0,20.0732,20.0971,20.0494,20.0554,44300.0
2011-08-30 14:50:00,33.7,33.73,33.62,33.64,39100.0,20.0673,20.0852,20.0197,20.0316,39100.0
2011-08-30 14:55:00,33.63,33.72,33.6,33.71,41300.0,20.0256,20.0792,20.0077,20.0732,41300.0
2011-08-30 15:00:00,33.7,33.7,33.66,33.69,46400.0,20.0673,20.0673,20.0435,20.0613,46400.0
2011-08-30 15:05:00,33.69,33.72,33.68,33.7,29300.0,20.0613,20.0792,20.0554,20.0673,29300.0
2011-08-30 15:10:00,33.7,33.7,33.66,33.69,21400.0,20.0673,20.0673,20.0435,20.0613,21400.0
2011-08-30 15:15:00,33.69,33.7,33.66,33.68,31200.0,20.0613,20.0673,20.0435,20.0554,31200.0
2011-08-30 15:20:00,33.67,33.69,33.65,33.69,15100.0,20.0494,20.0613,20.0375,20.0613,15100.0
2011-08-30 15:25:00,33.69,33.72,33.68,33.72,36000.0,20.0613,20.0792,20.0554,20.0792,36000.0
2011-08-30 15:30:00,33.72,33.77,33.7,33.76,44800.0,20.0792,20.109,20.0673,20.103,44800.0
2011-08-30 15:35:00,33.77,33.8,33.77,33.8,42500.0,20.109,20.1268,20.109,20.1268,42500.0
2011-08-30 15:40:00,33.79,33.85,33.76,33.84,68400.0,20.1209,20.1566,20.103,20.1507,68400.0
2011-08-30 15:45:00,33.84,33.87,33.78,33.81,71100.0,20.1507,20.1685,20.1149,20.1328,71100.0
2011-08-30 15:50:00,33.81,33.82,33.75,33.78,68200.0,20.1328,20.1387,20.0971,20.1149,68200.0
2011-08-30 15:55:00,33.78,33.78,33.68,33.68,147800.0,20.1149,20.1149,20.0554,20.0554,147800.0
2011-08-31 09:30:00,33.78,33.78,33.66,33.67,44000.0,20.1149,20.1149,20.0435,20.0494,44000.0
2011-08-31 09:35:00,33.66,33.73,33.65,33.7,24300.0,20.0435,20.0852,20.0375,20.0673,24300.0
2011-08-31 09:40:00,33.71,33.78,33.69,33.74,79100.0,20.0732,20.1149,20.0613,20.0911,79100.0
2011-08-31 09:45:00,33.72,33.86,33.69,33.85,30600.0,20.0792,20.1626,20.0613,20.1566,30600.0
2011-08-31 09:50:00,33.85,33.87,33.78,33.79,33300.0,20.1566,20.1685,20.1149,20.1209,33300.0
2011-08-31 09:55:00,33.8,33.81,33.76,33.8,11600.0,20.1268,20.1328,20.103,20.1268,11600.0
2011-08-31 10:00:00,33.78,33.85,33.77,33.78,22300.0,20.1149,20.1566,20.109,20.1149,22300.0
2011-08-31 10:05:00,33.79,33.82,33.78,33.81,22700.0,20.1209,20.1387,20.1149,20.1328,22700.0
2011-08-31 10:10:00,33.8,33.89,33.78,33.87,19000.0,20.1268,20.1804,20.1149,20.1685,19000.0
2011-08-31 10:15:00,33.87,33.89,33.84,33.87,24000.0,20.1685,20.1804,20.1507,20.1685,24000.0
2011-08-31 10:20:00,33.88,33.88,33.84,33.86,19100.0,20.1745,20.1745,20.1507,20.1626,19100.0
2011-08-31 10:25:00,33.85,33.92,33.82,33.91,23000.0,20.1566,20.1983,20.1387,20.1923,23000.0
2011-08-31 10:30:00,33.91,33.95,33.86,33.93,55500.0,20.1923,20.2162,20.1626,20.2042,55500.0
2011-08-31 10:35:00,33.92,33.95,33.91,33.95,14200.0,20.1983,20.2162,20.1923,20.2162,14200.0
2011-08-31 10:40:00,33.94,33.98,33.87,33.87,45700.0,20.2102,20.234,20.1685,20.1685,45700.0
2011-08-31 10:45:00,33.87,33.87,33.77,33.82,36800.0,20.1685,20.1685,20.109,20.1387,36800.0
2011-08-31 10:50:00,33.83,33.85,33.8,33.82,28000.0,20.1447,20.1566,20.1268,20.1387,28000.0
2011-08-31 10:55:00,33.81,33.82,33.7,33.7,36700.0,20.1328,20.1387,20.0673,20.0673,36700.0
2011-08-31 11:00:00,33.71,33.75,33.71,33.74,24600.0,20.0732,20.0971,20.0732,20.0911,24600.0
2011-08-31 11:05:00,33.74,33.8,33.72,33.8,26300.0,20.0911,20.1268,20.0792,20.1268,26300.0
2011-08-31 11:10:00,33.8,33.82,33.79,33.8,26200.0,20.1268,20.1387,20.1209,20.1268,26200.0
2011-08-31 11:15:00,33.8,33.83,33.78,33.81,28000.0,20.1268,20.1447,20.1149,20.1328,28000.0
2011-08-31 11:20:00,33.81,33.82,33.78,33.78,27000.0,20.1328,20.1387,20.1149,20.1149,27000.0
2011-08-31 11:25:00,33.78,33.83,33.78,33.81,42800.0,20.1149,20.1447,20.1149,20.1328,42800.0
2011-08-31 11:30:00,33.8,33.81,33.74,33.75,41700.0,20.1268,20.1328,20.0911,20.0971,41700.0
2011-08-31 11:35:00,33.75,33.82,33.75,33.81,35700.0,20.0971,20.1387,20.0971,20.1328,35700.0
2011-08-31 11:40:00,33.81,33.83,33.8,33.81,24800.0,20.1328,20.1447,20.1268,20.1328,24800.0
2011-08-31 11:45:00,33.8,33.8,33.73,33.74,30300.0,20.1268,20.1268,20.0852,20.0911,30300.0
2011-08-31 11:50:00,33.75,33.81,33.75,33.8,17900.0,20.0971,20.1328,20.0971,20.1268,17900.0
2011-08-31 11:55:00,33.8,33.8,33.75,33.75,26800.0,20.1268,20.1268,20.0971,20.0971,26800.0
2011-08-31 12:00:00,33.76,33.78,33.75,33.76,28000.0,20.103,20.1149,20.0971,20.103,28000.0
2011-08-31 12:05:00,33.76,33.77,33.73,33.74,30600.0,20.103,20.109,20.0852,20.0911,30600.0
2011-08-31 12:10:00,33.75,33.78,33.73,33.78,23400.0,20.0971,20.1149,20.0852,20.1149,23400.0
2011-08-31 12:15:00,33.78,33.78,33.76,33.76,17900.0,20.1149,20.1149,20.103,20.103,17900.0
2011-08-31 12:20:00,33.77,33.79,33.76,33.77,25400.0,20.109,20.1209,20.103,20.109,25400.0
2011-08-31 12:25:00,33.77,33.8,33.75,33.77,31000.0,20.109,20.1268,20.0971,20.109,31000.0
2011-08-31 12:30:00,33.77,33.83,33.77,33.8,23500.0,20.109,20.1447,20.109,20.1268,23500.0
2011-08-31 12:35:00,33.8,33.82,33.78,33.79,18300.0,20.1268,20.1387,20.1149,20.1209,18300.0
2011-08-31 12:40:00,33.79,33.83,33.78,33.8,19300.0,20.1209,20.1447,20.1149,20.1268,19300.0
2011-08-31 12:45:00,33.81,33.84,33.8,33.81,14100.0,20.1328,20.1507,20.1268,20.1328,14100.0
2011-08-31 12:50:00,33.81,33.88,33.81,33.87,24300.0,20.1328,20.1745,20.1328,20.1685,24300.0
2011-08-31 12:55:00,33.87,33.91,33.87,33.91,8800.0,20.1685,20.1923,20.1685,20.1923,8800.0
2011-08-31 13:00:00,33.9,33.92,33.89,33.9,16200.0,20.1864,20.1983,20.1804,20.1864,16200.0
2011-08-31 13:05:00,33.9,33.92,33.88,33.92,14400.0,20.1864,20.1983,20.1745,20.1983,14400.0
2011-08-31 13:10:00,33.91,33.96,33.91,33.96,11200.0,20.1923,20.2221,20.1923,20.2221,11200.0
2011-08-31 13:15:00,33.95,33.96,33.92,33.94,29600.0,20.2162,20.2221,20.1983,20.2102,29600.0
2011-08-31 13:20:00,33.94,33.95,33.93,33.94,11100.0,20.2102,20.2162,20.2042,20.2102,11100.0
2011-08-31 13:25:00,33.94,33.96,33.91,33.95,22300.0,20.2102,20.2221,20.1923,20.2162,22300.0
2011-08-31 13:30:00,33.95,33.95,33.91,33.91,28500.0,20.2162,20.2162,20.1923,20.1923,28500.0
2011-08-31 13:35:00,33.91,33.95,33.91,33.95,26200.0,20.1923,20.2162,20.1923,20.2162,26200.0
2011-08-31 13:40:00,33.95,33.96,33.92,33.95,11300.0,20.2162,20.2221,20.1983,20.2162,11300.0
2011-08-31 13:45:00,33.93,33.93,33.89,33.9,24800.0,20.2042,20.2042,20.1804,20.1864,24800.0
2011-08-31 13:50:00,33.89,33.89,33.87,33.88,8900.0,20.1804,20.1804,20.1685,20.1745,8900.0
2011-08-31 13:55:00,33.87,33.87,33.82,33.85,21400.0,20.1685,20.1685,20.1387,20.1566,21400.0
2011-08-31 14:00:00,33.86,33.88,33.83,33.86,20800.0,20.1626,20.1745,20.1447,20.1626,20800.0
2011-08-31 14:05:00,33.86,33.87,33.83,33.86,17500.0,20.1626,20.1685,20.1447,20.1626,17500.0
2011-08-31 14:10:00,33.85,33.87,33.81,33.82,22600.0,20.1566,20.1685,20.1328,20.1387,22600.0
2011-08-31 14:15:00,33.82,33.89,33.82,33.88,11700.0,20.1387,20.1804,20.1387,20.1745,11700.0
2011-08-31 14:20:00,33.88,33.92,33.88,33.92,25200.0,20.1745,20.1983,20.1745,20.1983,25200.0
2011-08-31 14:25:00,33.92,33.96,33.92,33.96,35100.0,20.1983,20.2221,20.1983,20.2221,35100.0
2011-08-31 14:30:00,33.95,33.96,33.93,33.95,15200.0,20.2162,20.2221,20.2042,20.2162,15200.0
2011-08-31 14:35:00,33.94,33.95,33.87,33.9,54000.0,20.2102,20.2162,20.1685,20.1864,54000.0
2011-08-31 14:40:00,33.89,33.9,33.87,33.89,65400.0,20.1804,20.1864,20.1685,20.1804,65400.0
2011-08-31 14:45:00,33.88,33.92,33.87,33.92,47100.0,20.1745,20.1983,20.1685,20.1983,47100.0
2011-08-31 14:50:00,33.92,33.94,33.85,33.87,56000.0,20.1983,20.2102,20.1566,20.1685,56000.0
2011-08-31 14:55:00,33.86,33.95,33.86,33.95,59700.0,20.1626,20.2162,20.1626,20.2162,59700.0
2011-08-31 15:00:00,33.95,33.95,33.91,33.95,51100.0,20.2162,20.2162,20.1923,20.2162,51100.0
2011-08-31 15:05:00,33.95,33.97,33.94,33.95,55500.0,20.2162,20.2281,20.2102,20.2162,55500.0
2011-08-31 15:10:00,33.95,33.97,33.85,33.88,75500.0,20.2162,20.2281,20.1566,20.1745,75500.0
2011-08-31 15:15:00,33.87,33.87,33.75,33.81,43700.0,20.1685,20.1685,20.0971,20.1328,43700.0
2011-08-31 15:20:00,33.82,33.88,33.81,33.84,28900.0,20.1387,20.1745,20.1328,20.1507,28900.0
2011-08-31 15:25:00,33.85,33.88,33.83,33.87,40200.0,20.1566,20.1745,20.1447,20.1685,40200.0
2011-08-31 15:30:00,33.86,33.96,33.85,33.95,105900.0,20.1626,20.2221,20.1566,20.2162,105900.0
2011-08-31 15:35:00,33.94,34.04,33.94,34.01,103300.0,20.2102,20.2697,20.2102,20.2519,103300.0
2011-08-31 15:40:00,34.02,34.09,34.0,34.09,101800.0,20.2578,20.2995,20.2459,20.2995,101800.0
2011-08-31 15:45:00,34.08,34.1,34.06,34.09,153500.0,20.2936,20.3055,20.2817,20.2995,153500.0
2011-08-31 15:50:00,34.1,34.13,34.08,34.09,198600.0,20.3055,20.3233,20.2936,20.2995,198600.0
2011-08-31 15:55:00,34.09,34.19,34.07,34.11,739700.0,20.2995,20.3591,20.2876,20.3114,739700.0
2011-09-01 09:30:00,34.12,34.13,34.01,34.08,40100.0,20.3174,20.3233,20.2519,20.2936,40100.0
2011-09-01 09:35:00,34.06,34.09,34.02,34.03,36900.0,20.2817,20.2995,20.2578,20.2638,36900.0
2011-09-01 09:40:00,34.04,34.06,34.0,34.06,41600.0,20.2697,20.2817,20.2459,20.2817,41600.0
2011-09-01 09:45:00,34.05,34.07,33.92,33.92,73600.0,20.2757,20.2876,20.1983,20.1983,73600.0
2011-09-01 09:50:00,33.92,34.01,33.88,33.99,44200.0,20.1983,20.2519,20.1745,20.24,44200.0
2011-09-01 09:55:00,33.99,33.99,33.82,33.85,30800.0,20.24,20.24,20.1387,20.1566,30800.0
2011-09-01 10:00:00,33.85,34.22,33.82,34.16,143900.0,20.1566,20.3769,20.1387,20.3412,143900.0
2011-09-01 10:05:00,34.16,34.17,34.02,34.03,71500.0,20.3412,20.3472,20.2578,20.2638,71500.0
2011-09-01 10:10:00,34.04,34.1,33.94,33.95,72400.0,20.2697,20.3055,20.2102,20.2162,72400.0
2011-09-01 10:15:00,33.95,33.98,33.91,33.98,48200.0,20.2162,20.234,20.1923,20.234,48200.0
2011-09-01 10:20:00,33.97,33.98,33.95,33.95,31100.0,20.2281,20.234,20.2162,20.2162,31100.0
2011-09-01 10:25:00,33.95,33.99,33.94,33.94,25600.0,20.2162,20.24,20.2102,20.2102,25600.0
2011-09-01 10:30:00,33.94,33.94,33.83,33.85,45700.0,20.2102,20.2102,20.1447,20.1566,45700.0
2011-09-01 10:35:00,33.84,33.91,33.83,33.91,39400.0,20.1507,20.1923,20.1447,20.1923,39400.0
2011-09-01 10:40:00,33.9,33.97,33.88,33.95,27500.0,20.1864,20.2281,20.1745,20.2162,27500.0
2011-09-01 10:45:00,33.95,33.95,33.85,33.89,34000.0,20.2162,20.2162,20.1566,20.1804,34000.0
2011-09-01 10:50:00,33.88,33.91,33.85,33.85,37400.0,20.1745,20.1923,20.1566,20.1566,37400.0
2011-09-01 10:55:00,33.86,33.87,33.84,33.85,52900.0,20.1626,20.1685,20.1507,20.1566,52900.0
2011-09-01 11:00:00,33.84,33.87,33.8,33.86,47700.0,20.1507,20.1685,20.1268,20.1626,47700.0
2011-09-01 11:05:00,33.86,33.87,33.8,33.8,52300.0,20.1626,20.1685,20.1268,20.1268,52300.0
2011-09-01 11:10:00,33.8,33.81,33.72,33.72,44100.0,20.1268,20.1328,20.0792,20.0792,44100.0
2011-09-01 11:15:00,33.72,33.78,33.71,33.77,39800.0,20.0792,20.1149,20.0732,20.109,39800.0
2011-09-01 11:20:00,33.77,33.84,33.76,33.78,46900.0,20.109,20.1507,20.103,20.1149,46900.0
2011-09-01 11:25:00,33.78,33.81,33.76,33.79,37800.0,20.1149,20.1328,20.103,20.1209,37800.0
2011-09-01 11:30:00,33.78,33.88,33.78,33.87,26700.0,20.1149,20.1745,20.1149,20.1685,26700.0
2011-09-01 11:35:00,33.87,33.89,33.85,33.89,36400.0,20.1685,20.1804,20.1566,20.1804,36400.0
2011-09-01 11:40:00,33.89,33.9,33.76,33.78,41600.0,20.1804,20.1864,20.103,20.1149,41600.0
2011-09-01 11:45:00,33.78,33.79,33.73,33.77,39000.0,20.1149,20.1209,20.0852,20.109,39000.0
2011-09-01 11:50:00,33.77,33.8,33.72,33.79,38000.0,20.109,20.1268,20.0792,20.1209,38000.0
2011-09-01 11:55:00,33.8,33.82,33.76,33.79,29000.0,20.1268,20.1387,20.103,20.1209,29000.0
2011-09-01 12:00:00,33.79,33.8,33.76,33.79,30700.0,20.1209,20.1268,20.103,20.1209,30700.0
2011-09-01 12:05:00,33.79,33.84,33.77,33.84,15600.0,20.1209,20.1507,20.109,20.1507,15600.0
2011-09-01 12:10:00,33.83,33.84,33.81,33.81,20600.0,20.1447,20.1507,20.1328,20.1328,20600.0
2011-09-01 12:15:00,33.81,33.81,33.76,33.78,18400.0,20.1328,20.1328,20.103,20.1149,18400.0
2011-09-01 12:20:00,33.79,33.85,33.79,33.85,11500.0,20.1209,20.1566,20.1209,20.1566,11500.0
2011-09-01 12:25:00,33.84,33.85,33.79,33.85,20000.0,20.1507,20.1566,20.1209,20.1566,20000.0
2011-09-01 12:30:00,33.85,33.86,33.83,33.86,10200.0,20.1566,20.1626,20.1447,20.1626,10200.0
2011-09-01 12:35:00,33.86,33.89,33.86,33.86,14900.0,20.1626,20.1804,20.1626,20.1626,14900.0
2011-09-01 12:40:00,33.87,33.89,33.86,33.86,13000.0,20.1685,20.1804,20.1626,20.1626,13000.0
2011-09-01 12:45:00,33.86,33.86,33.81,33.82,22300.0,20.1626,20.1626,20.1328,20.1387,22300.0
2011-09-01 12:50:00,33.82,33.88,33.82,33.82,49400.0,20.1387,20.1745,20.1387,20.1387,49400.0
2011-09-01 12:55:00,33.82,33.83,33.78,33.78,59300.0,20.1387,20.1447,20.1149,20.1149,59300.0
2011-09-01 13:00:00,33.79,33.8,33.76,33.76,30600.0,20.1209,20.1268,20.103,20.103,30600.0
2011-09-01 13:05:00,33.76,33.77,33.72,33.72,29300.0,20.103,20.109,20.0792,20.0792,29300.0
2011-09-01 13:10:00,33.73,33.76,33.71,33.76,57900.0,20.0852,20.103,20.0732,20.103,57900.0
2011-09-01 13:15:00,33.76,33.76,33.7,33.74,49600.0,20.103,20.103,20.0673,20.0911,49600.0
2011-09-01 13:20:00,33.74,33.75,33.69,33.69,37200.0,20.0911,20.0971,20.0613,20.0613,37200.0
2011-09-01 13:25:00,33.69,33.77,33.68,33.74,33800.0,20.0613,20.109,20.0554,20.0911,33800.0
2011-09-01 13:30:00,33.74,33.77,33.71,33.77,54200.0,20.0911,20.109,20.0732,20.109,54200.0
2011-09-01 13:35:00,33.77,33.77,33.69,33.69,40200.0,20.109,20.109,20.0613,20.0613,40200.0
2011-09-01 13:40:00,33.69,33.69,33.62,33.65,42800.0,20.0613,20.0613,20.0197,20.0375,42800.0
2011-09-01 13:45:00,33.64,33.65,33.6,33.63,45300.0,20.0316,20.0375,20.0077,20.0256,45300.0
2011-09-01 13:50:00,33.64,33.64,33.57,33.6,49300.0,20.0316,20.0316,19.9899,20.0077,49300.0
2011-09-01 13:55:00,33.6,33.69,33.6,33.63,54100.0,20.0077,20.0613,20.0077,20.0256,54100.0
2011-09-01 14:00:00,33.63,33.63,33.52,33.52,68600.0,20.0256,20.0256,19.9601,19.9601,68600.0
2011-09-01 14:05:00,33.53,33.61,33.51,33.59,66000.0,19.9661,20.0137,19.9541,20.0018,66000.0
2011-09-01 14:10:00,33.6,33.62,33.58,33.6,51200.0,20.0077,20.0197,19.9958,20.0077,51200.0
2011-09-01 14:15:00,33.6,33.62,33.57,33.57,43400.0,20.0077,20.0197,19.9899,19.9899,43400.0
2011-09-01 14:20:00,33.57,33.58,33.52,33.55,55100.0,19.9899,19.9958,19.9601,19.978,55100.0
2011-09-01 14:25:00,33.56,33.59,33.55,33.58,46000.0,19.9839,20.0018,19.978,19.9958,46000.0
2011-09-01 14:30:00,33.58,33.63,33.55,33.59,62800.0,19.9958,20.0256,19.978,20.0018,62800.0
2011-09-01 14:35:00,33.59,33.61,33.57,33.58,39600.0,20.0018,20.0137,19.9899,19.9958,39600.0
2011-09-01 14:40:00,33.58,33.6,33.56,33.57,41500.0,19.9958,20.0077,19.9839,19.9899,41500.0
2011-09-01 14:45:00,33.57,33.61,33.56,33.59,37400.0,19.9899,20.0137,19.9839,20.0018,37400.0
2011-09-01 14:50:00,33.59,33.59,33.55,33.56,33800.0,20.0018,20.0018,19.978,19.9839,33800.0
2011-09-01 14:55:00,33.57,33.57,33.5,33.5,36800.0,19.9899,19.9899,19.9482,19.9482,36800.0
2011-09-01 15:00:00,33.5,33.51,33.44,33.45,69700.0,19.9482,19.9541,19.9125,19.9184,69700.0
2011-09-01 15:05:00,33.45,33.51,33.45,33.51,74200.0,19.9184,19.9541,19.9184,19.9541,74200.0
2011-09-01 15:10:00,33.5,33.54,33.49,33.52,60000.0,19.9482,19.972,19.9422,19.9601,60000.0
2011-09-01 15:15:00,33.52,33.54,33.51,33.52,44500.0,19.9601,19.972,19.9541,19.9601,44500.0
2011-09-01 15:20:00,33.52,33.53,33.47,33.5,81400.0,19.9601,19.9661,19.9303,19.9482,81400.0
2011-09-01 15:25:00,33.5,33.52,33.46,33.47,60100.0,19.9482,19.9601,19.9244,19.9303,60100.0
2011-09-01 15:30:00,33.47,33.48,33.42,33.42,113700.0,19.9303,19.9363,19.9006,19.9006,113700.0
2011-09-01 15:35:00,33.42,33.46,33.41,33.45,78600.0,19.9006,19.9244,19.8946,19.9184,78600.0
2011-09-01 15:40:00,33.44,33.48,33.41,33.48,129100.0,19.9125,19.9363,19.8946,19.9363,129100.0
2011-09-01 15:45:00,33.48,33.54,33.47,33.53,126200.0,19.9363,19.972,19.9303,19.9661,126200.0
2011-09-01 15:50:00,33.54,33.54,33.48,33.5,126700.0,19.972,19.972,19.9363,19.9482,126700.0
2011-09-01 15:55:00,33.51,33.52,33.49,33.5,135800.0,19.9541,19.9601,19.9422,19.9482,135800.0
2011-09-02 09:30:00,32.94,33.1,32.88,32.9,85100.0,19.6147,19.71,19.579,19.5909,85100.0
2011-09-02 09:35:00,32.9,33.03,32.9,32.97,26400.0,19.5909,19.6683,19.5909,19.6326,26400.0
2011-09-02 09:40:00,32.98,33.03,32.93,33.02,30300.0,19.6386,19.6683,19.6088,19.6624,30300.0
2011-09-02 09:45:00,33.02,33.04,32.95,33.03,36400.0,19.6624,19.6743,19.6207,19.6683,36400.0
2011-09-02 09:50:00,33.03,33.05,32.95,32.98,24700.0,19.6683,19.6802,19.6207,19.6386,24700.0
2011-09-02 09:55:00,32.98,33.02,32.92,33.02,25500.0,19.6386,19.6624,19.6028,19.6624,25500.0
2011-09-02 10:00:00,33.02,33.08,32.99,33.07,29300.0,19.6624,19.6981,19.6445,19.6921,29300.0
2011-09-02 10:05:00,33.06,33.12,33.03,33.12,22800.0,19.6862,19.7219,19.6683,19.7219,22800.0
2011-09-02 10:10:00,33.13,33.15,33.09,33.09,30400.0,19.7279,19.7398,19.7041,19.7041,30400.0
2011-09-02 10:15:00,33.09,33.17,33.06,33.17,23300.0,19.7041,19.7517,19.6862,19.7517,23300.0
2011-09-02 10:20:00,33.17,33.17,33.13,33.14,20500.0,19.7517,19.7517,19.7279,19.7338,20500.0
2011-09-02 10:25:00,33.15,33.19,33.15,33.15,18900.0,19.7398,19.7636,19.7398,19.7398,18900.0
2011-09-02 10:30:00,33.15,33.15,33.08,33.12,22100.0,19.7398,19.7398,19.6981,19.7219,22100.0
2011-09-02 10:35:00,33.12,33.16,33.04,33.08,34500.0,19.7219,19.7457,19.6743,19.6981,34500.0
2011-09-02 10:40:00,33.08,33.17,33.07,33.13,25200.0,19.6981,19.7517,19.6921,19.7279,25200.0
2011-09-02 10:45:00,33.13,33.14,33.04,33.07,30000.0,19.7279,19.7338,19.6743,19.6921,30000.0
2011-09-02 10:50:00,33.08,33.11,33.04,33.1,20000.0,19.6981,19.716,19.6743,19.71,20000.0
2011-09-02 10:55:00,33.09,33.22,33.09,33.22,22800.0,19.7041,19.7815,19.7041,19.7815,22800.0
2011-09-02 11:00:00,33.23,33.26,33.21,33.22,19500.0,19.7874,19.8053,19.7755,19.7815,19500.0
2011-09-02 11:05:00,33.22,33.23,33.19,33.19,13700.0,19.7815,19.7874,19.7636,19.7636,13700.0
2011-09-02 11:10:00,33.19,33.26,33.19,33.23,20100.0,19.7636,19.8053,19.7636,19.7874,20100.0
2011-09-02 11:15:00,33.22,33.26,33.2,33.22,14900.0,19.7815,19.8053,19.7696,19.7815,14900.0
2011-09-02 11:20:00,33.23,33.29,33.22,33.25,23800.0,19.7874,19.8231,19.7815,19.7993,23800.0
2011-09-02 11:25:00,33.25,33.32,33.25,33.32,25000.0,19.7993,19.841,19.7993,19.841,25000.0
2011-09-02 11:30:00,33.31,33.31,33.25,33.26,20200.0,19.8351,19.8351,19.7993,19.8053,20200.0
2011-09-02 11:35:00,33.26,33.3,33.24,33.27,13900.0,19.8053,19.8291,19.7934,19.8112,13900.0
2011-09-02 11:40:00,33.27,33.27,33.22,33.23,12200.0,19.8112,19.8112,19.7815,19.7874,12200.0
2011-09-02 11:45:00,33.23,33.27,33.21,33.21,28900.0,19.7874,19.8112,19.7755,19.7755,28900.0
2011-09-02 11:50:00,33.21,33.25,33.21,33.22,13600.0,19.7755,19.7993,19.7755,19.7815,13600.0
2011-09-02 11:55:00,33.23,33.26,33.22,33.26,14200.0,19.7874,19.8053,19.7815,19.8053,14200.0
2011-09-02 12:00:00,33.25,33.31,33.25,33.31,12300.0,19.7993,19.8351,19.7993,19.8351,12300.0
2011-09-02 12:05:00,33.3,33.34,33.28,33.31,40900.0,19.8291,19.8529,19.8172,19.8351,40900.0
2011-09-02 12:10:00,33.31,33.32,33.28,33.3,14300.0,19.8351,19.841,19.8172,19.8291,14300.0
2011-09-02 12:15:00,33.3,33.33,33.28,33.29,8100.0,19.8291,19.847,19.8172,19.8231,8100.0
2011-09-02 12:20:00,33.32,33.32,33.27,33.27,12600.0,19.841,19.841,19.8112,19.8112,12600.0
2011-09-02 12:25:00,33.27,33.27,33.24,33.26,10800.0,19.8112,19.8112,19.7934,19.8053,10800.0
2011-09-02 12:30:00,33.25,33.29,33.24,33.29,10000.0,19.7993,19.8231,19.7934,19.8231,10000.0
2011-09-02 12:35:00,33.28,33.29,33.25,33.25,22500.0,19.8172,19.8231,19.7993,19.7993,22500.0
2011-09-02 12:40:00,33.26,33.27,33.24,33.27,18500.0,19.8053,19.8112,19.7934,19.8112,18500.0
2011-09-02 12:45:00,33.28,33.31,33.27,33.31,14100.0,19.8172,19.8351,19.8112,19.8351,14100.0
2011-09-02 12:50:00,33.31,33.31,33.23,33.24,30200.0,19.8351,19.8351,19.7874,19.7934,30200.0
2011-09-02 12:55:00,33.25,33.27,33.21,33.23,25300.0,19.7993,19.8112,19.7755,19.7874,25300.0
2011-09-02 13:00:00,33.24,33.26,33.23,33.23,12600.0,19.7934,19.8053,19.7874,19.7874,12600.0
2011-09-02 13:05:00,33.24,33.28,33.23,33.26,13600.0,19.7934,19.8172,19.7874,19.8053,13600.0
2011-09-02 13:10:00,33.26,33.28,33.21,33.21,25700.0,19.8053,19.8172,19.7755,19.7755,25700.0
2011-09-02 13:15:00,33.22,33.23,33.19,33.2,10200.0,19.7815,19.7874,19.7636,19.7696,10200.0
2011-09-02 13:20:00,33.21,33.22,33.16,33.18,19100.0,19.7755,19.7815,19.7457,19.7576,19100.0
2011-09-02 13:25:00,33.18,33.2,33.18,33.19,6200.0,19.7576,19.7696,19.7576,19.7636,6200.0
2011-09-02 13:30:00,33.19,33.24,33.19,33.21,25500.0,19.7636,19.7934,19.7636,19.7755,25500.0
2011-09-02 13:35:00,33.22,33.23,33.19,33.2,6800.0,19.7815,19.7874,19.7636,19.7696,6800.0
2011-09-02 13:40:00,33.2,33.22,33.19,33.21,8700.0,19.7696,19.7815,19.7636,19.7755,8700.0
2011-09-02 13:45:00,33.2,33.25,33.2,33.24,11100.0,19.7696,19.7993,19.7696,19.7934,11100.0
2011-09-02 13:50:00,33.24,33.26,33.21,33.21,17800.0,19.7934,19.8053,19.7755,19.7755,17800.0
2011-09-02 13:55:00,33.22,33.24,33.21,33.21,11000.0,19.7815,19.7934,19.7755,19.7755,11000.0
2011-09-02 14:00:00,33.21,33.24,33.2,33.23,10900.0,19.7755,19.7934,19.7696,19.7874,10900.0
2011-09-02 14:05:00,33.23,33.24,33.19,33.19,21500.0,19.7874,19.7934,19.7636,19.7636,21500.0
2011-09-02 14:10:00,33.2,33.23,33.1,33.11,74900.0,19.7696,19.7874,19.71,19.716,74900.0
2011-09-02 14:15:00,33.11,33.12,33.08,33.12,25900.0,19.716,19.7219,19.6981,19.7219,25900.0
2011-09-02 14:20:00,33.12,33.16,33.09,33.11,19000.0,19.7219,19.7457,19.7041,19.716,19000.0
2011-09-02 14:25:00,33.11,33.14,33.08,33.11,16100.0,19.716,19.7338,19.6981,19.716,16100.0
2011-09-02 14:30:00,33.12,33.12,33.02,33.06,43000.0,19.7219,19.7219,19.6624,19.6862,43000.0
2011-09-02 14:35:00,33.06,33.16,33.06,33.15,24500.0,19.6862,19.7457,19.6862,19.7398,24500.0
2011-09-02 14:40:00,33.15,33.18,33.14,33.15,21200.0,19.7398,19.7576,19.7338,19.7398,21200.0
2011-09-02 14:45:00,33.16,33.2,33.12,33.12,17500.0,19.7457,19.7696,19.7219,19.7219,17500.0
2011-09-02 14:50:00,33.13,33.23,33.11,33.21,39700.0,19.7279,19.7874,19.716,19.7755,39700.0
2011-09-02 14:55:00,33.2,33.23,33.17,33.22,25900.0,19.7696,19.7874,19.7517,19.7815,25900.0
2011-09-02 15:00:00,33.22,33.22,33.11,33.12,28700.0,19.7815,19.7815,19.716,19.7219,28700.0
2011-09-02 15:05:00,33.12,33.14,33.11,33.14,14400.0,19.7219,19.7338,19.716,19.7338,14400.0
2011-09-02 15:10:00,33.14,33.19,33.11,33.18,71700.0,19.7338,19.7636,19.716,19.7576,71700.0
2011-09-02 15:15:00,33.18,33.18,33.13,33.16,20300.0,19.7576,19.7576,19.7279,19.7457,20300.0
2011-09-02 15:20:00,33.16,33.18,33.15,33.16,13200.0,19.7457,19.7576,19.7398,19.7457,13200.0
2011-09-02 15:25:00,33.16,33.16,33.13,33.14,26200.0,19.7457,19.7457,19.7279,19.7338,26200.0
2011-09-02 15:30:00,33.14,33.16,33.11,33.15,40400.0,19.7338,19.7457,19.716,19.7398,40400.0
2011-09-02 15:35:00,33.15,33.19,33.11,33.18,43400.0,19.7398,19.7636,19.716,19.7576,43400.0
2011-09-02 15:40:00,33.19,33.2,33.14,33.16,51300.0,19.7636,19.7696,19.7338,19.7457,51300.0
2011-09-02 15:45:00,33.16,33.18,33.09,33.12,92100.0,19.7457,19.7576,19.7041,19.7219,92100.0
2011-09-02 15:50:00,33.12,33.15,33.08,33.13,91500.0,19.7219,19.7398,19.6981,19.7279,91500.0
2011-09-02 15:55:00,33.14,33.17,33.08,33.1,103800.0,19.7338,19.7517,19.6981,19.71,103800.0
2011-09-06 09:30:00,32.02,32.24,32.02,32.07,102800.0,19.0669,19.1979,19.0669,19.0967,102800.0
2011-09-06 09:35:00,32.07,32.12,32.0,32.05,72900.0,19.0967,19.1264,19.055,19.0848,72900.0
2011-09-06 09:40:00,32.05,32.06,31.97,31.99,59700.0,19.0848,19.0907,19.0371,19.049,59700.0
2011-09-06 09:45:00,31.99,32.03,31.92,31.94,75400.0,19.049,19.0729,19.0074,19.0193,75400.0
2011-09-06 09:50:00,31.94,32.02,31.9,32.01,64400.0,19.0193,19.0669,18.9954,19.0609,64400.0
2011-09-06 09:55:00,32.0,32.16,32.0,32.12,43600.0,19.055,19.1503,19.055,19.1264,43600.0
2011-09-06 10:00:00,32.13,32.35,32.13,32.34,87600.0,19.1324,19.2634,19.1324,19.2575,87600.0
2011-09-06 10:05:00,32.35,32.35,32.23,32.28,105900.0,19.2634,19.2634,19.1919,19.2217,105900.0
2011-09-06 10:10:00,32.28,32.28,32.16,32.17,44000.0,19.2217,19.2217,19.1503,19.1562,44000.0
2011-09-06 10:15:00,32.17,32.18,32.12,32.16,21600.0,19.1562,19.1622,19.1264,19.1503,21600.0
2011-09-06 10:20:00,32.16,32.23,32.15,32.19,60500.0,19.1503,19.1919,19.1443,19.1681,60500.0
2011-09-06 10:25:00,32.19,32.2,32.13,32.16,49400.0,19.1681,19.1741,19.1324,19.1503,49400.0
2011-09-06 10:30:00,32.16,32.18,32.11,32.16,21200.0,19.1503,19.1622,19.1205,19.1503,21200.0
2011-09-06 10:35:00,32.16,32.23,32.12,32.13,28500.0,19.1503,19.1919,19.1264,19.1324,28500.0
2011-09-06 10:40:00,32.13,32.18,32.12,32.16,31500.0,19.1324,19.1622,19.1264,19.1503,31500.0
2011-09-06 10:45:00,32.15,32.16,32.09,32.16,31400.0,19.1443,19.1503,19.1086,19.1503,31400.0
2011-09-06 10:50:00,32.15,32.22,32.13,32.21,23900.0,19.1443,19.186,19.1324,19.18,23900.0
2011-09-06 10:55:00,32.22,32.28,32.19,32.24,26400.0,19.186,19.2217,19.1681,19.1979,26400.0
2011-09-06 11:00:00,32.24,32.31,32.23,32.24,26000.0,19.1979,19.2396,19.1919,19.1979,26000.0
2011-09-06 11:05:00,32.24,32.28,32.21,32.27,22300.0,19.1979,19.2217,19.18,19.2158,22300.0
2011-09-06 11:10:00,32.27,32.36,32.25,32.32,65100.0,19.2158,19.2694,19.2039,19.2455,65100.0
2011-09-06 11:15:00,32.31,32.37,32.3,32.32,40400.0,19.2396,19.2753,19.2336,19.2455,40400.0
2011-09-06 11:20:00,32.31,32.34,32.29,32.34,31900.0,19.2396,19.2575,19.2277,19.2575,31900.0
2011-09-06 11:25:00,32.35,32.36,32.32,32.35,14700.0,19.2634,19.2694,19.2455,19.2634,14700.0
2011-09-06 11:30:00,32.36,32.39,32.35,32.36,21900.0,19.2694,19.2872,19.2634,19.2694,21900.0
2011-09-06 11:35:00,32.35,32.39,32.35,32.37,25400.0,19.2634,19.2872,19.2634,19.2753,25400.0
2011-09-06 11:40:00,32.36,32.47,32.35,32.47,24700.0,19.2694,19.3349,19.2634,19.3349,24700.0
2011-09-06 11:45:00,32.47,32.47,32.43,32.45,18600.0,19.3349,19.3349,19.311,19.323,18600.0
2011-09-06 11:50:00,32.46,32.49,32.44,32.47,17300.0,19.3289,19.3468,19.317,19.3349,17300.0
2011-09-06 11:55:00,32.48,32.52,32.47,32.52,26400.0,19.3408,19.3646,19.3349,19.3646,26400.0
2011-09-06 12:00:00,32.52,32.57,32.51,32.55,13300.0,19.3646,19.3944,19.3587,19.3825,13300.0
2011-09-06 12:05:00,32.56,32.6,32.52,32.53,49900.0,19.3885,19.4123,19.3646,19.3706,49900.0
2011-09-06 12:10:00,32.54,32.58,32.49,32.52,47300.0,19.3765,19.4004,19.3468,19.3646,47300.0
2011-09-06 12:15:00,32.52,32.59,32.51,32.55,31700.0,19.3646,19.4063,19.3587,19.3825,31700.0
2011-09-06 12:20:00,32.54,32.57,32.54,32.55,14000.0,19.3765,19.3944,19.3765,19.3825,14000.0
2011-09-06 12:25:00,32.55,32.57,32.54,32.56,21700.0,19.3825,19.3944,19.3765,19.3885,21700.0
2011-09-06 12:30:00,32.55,32.56,32.52,32.55,15700.0,19.3825,19.3885,19.3646,19.3825,15700.0
2011-09-06 12:35:00,32.55,32.57,32.52,32.54,13500.0,19.3825,19.3944,19.3646,19.3765,13500.0
2011-09-06 12:40:00,32.55,32.58,32.53,32.58,15800.0,19.3825,19.4004,19.3706,19.4004,15800.0
2011-09-06 12:45:00,32.57,32.58,32.54,32.56,13300.0,19.3944,19.4004,19.3765,19.3885,13300.0
2011-09-06 12:50:00,32.56,32.6,32.56,32.57,18800.0,19.3885,19.4123,19.3885,19.3944,18800.0
2011-09-06 12:55:00,32.57,32.61,32.56,32.58,22500.0,19.3944,19.4182,19.3885,19.4004,22500.0
2011-09-06 13:00:00,32.59,32.61,32.59,32.6,36200.0,19.4063,19.4182,19.4063,19.4123,36200.0
2011-09-06 13:05:00,32.6,32.64,32.59,32.59,20900.0,19.4123,19.4361,19.4063,19.4063,20900.0
2011-09-06 13:10:00,32.59,32.67,32.59,32.62,30300.0,19.4063,19.454,19.4063,19.4242,30300.0
2011-09-06 13:15:00,32.62,32.62,32.58,32.6,12700.0,19.4242,19.4242,19.4004,19.4123,12700.0
2011-09-06 13:20:00,32.6,32.63,32.6,32.61,15500.0,19.4123,19.4301,19.4123,19.4182,15500.0
2011-09-06 13:25:00,32.61,32.64,32.56,32.63,24000.0,19.4182,19.4361,19.3885,19.4301,24000.0
2011-09-06 13:30:00,32.62,32.63,32.58,32.59,16100.0,19.4242,19.4301,19.4004,19.4063,16100.0
2011-09-06 13:35:00,32.6,32.66,32.59,32.65,20200.0,19.4123,19.448,19.4063,19.442,20200.0
2011-09-06 13:40:00,32.66,32.7,32.64,32.7,20200.0,19.448,19.4718,19.4361,19.4718,20200.0
2011-09-06 13:45:00,32.71,32.75,32.7,32.75,29800.0,19.4778,19.5016,19.4718,19.5016,29800.0
2011-09-06 13:50:00,32.76,32.76,32.72,32.73,25400.0,19.5075,19.5075,19.4837,19.4897,25400.0
2011-09-06 13:55:00,32.72,32.73,32.66,32.67,35000.0,19.4837,19.4897,19.448,19.454,35000.0
2011-09-06 14:00:00,32.66,32.68,32.62,32.62,18900.0,19.448,19.4599,19.4242,19.4242,18900.0
2011-09-06 14:05:00,32.63,32.68,32.63,32.66,15800.0,19.4301,19.4599,19.4301,19.448,15800.0
2011-09-06 14:10:00,32.67,32.72,32.67,32.69,46600.0,19.454,19.4837,19.454,19.4659,46600.0
2011-09-06 14:15:00,32.69,32.75,32.69,32.74,18700.0,19.4659,19.5016,19.4659,19.4956,18700.0
2011-09-06 14:20:00,32.74,32.75,32.7,32.73,17200.0,19.4956,19.5016,19.4718,19.4897,17200.0
2011-09-06 14:25:00,32.73,32.76,32.71,32.72,19500.0,19.4897,19.5075,19.4778,19.4837,19500.0
2011-09-06 14:30:00,32.72,32.72,32.66,32.67,31600.0,19.4837,19.4837,19.448,19.454,31600.0
2011-09-06 14:35:00,32.67,32.68,32.65,32.65,19000.0,19.454,19.4599,19.442,19.442,19000.0
2011-09-06 14:40:00,32.65,32.67,32.62,32.67,27500.0,19.442,19.454,19.4242,19.454,27500.0
2011-09-06 14:45:00,32.66,32.67,32.64,32.65,17400.0,19.448,19.454,19.4361,19.442,17400.0
2011-09-06 14:50:00,32.65,32.69,32.64,32.64,29400.0,19.442,19.4659,19.4361,19.4361,29400.0
2011-09-06 14:55:00,32.64,32.66,32.61,32.63,40100.0,19.4361,19.448,19.4182,19.4301,40100.0
2011-09-06 15:00:00,32.64,32.69,32.63,32.67,45300.0,19.4361,19.4659,19.4301,19.454,45300.0
2011-09-06 15:05:00,32.67,32.68,32.64,32.66,47300.0,19.454,19.4599,19.4361,19.448,47300.0
2011-09-06 15:10:00,32.66,32.71,32.65,32.7,109300.0,19.448,19.4778,19.442,19.4718,109300.0
2011-09-06 15:15:00,32.7,32.71,32.65,32.67,99100.0,19.4718,19.4778,19.442,19.454,99100.0
2011-09-06 15:20:00,32.67,32.7,32.66,32.69,63500.0,19.454,19.4718,19.448,19.4659,63500.0
2011-09-06 15:25:00,32.7,32.72,32.67,32.69,55100.0,19.4718,19.4837,19.454,19.4659,55100.0
2011-09-06 15:30:00,32.68,32.7,32.65,32.68,67100.0,19.4599,19.4718,19.442,19.4599,67100.0
2011-09-06 15:35:00,32.68,32.76,32.67,32.76,130000.0,19.4599,19.5075,19.454,19.5075,130000.0
2011-09-06 15:40:00,32.75,32.82,32.75,32.81,131000.0,19.5016,19.5433,19.5016,19.5373,131000.0
2011-09-06 15:45:00,32.8,32.86,32.76,32.84,211100.0,19.5314,19.5671,19.5075,19.5552,211100.0
2011-09-06 15:50:00,32.84,32.9,32.81,32.88,173700.0,19.5552,19.5909,19.5373,19.579,173700.0
2011-09-06 15:55:00,32.88,32.94,32.87,32.91,217200.0,19.579,19.6147,19.573,19.5969,217200.0
2011-09-07 09:30:00,32.51,32.81,32.47,32.79,147800.0,19.5582,19.7387,19.5341,19.7267,147800.0
2011-09-07 09:35:00,32.77,32.77,32.61,32.62,46800.0,19.7146,19.7146,19.6184,19.6244,46800.0
2011-09-07 09:40:00,32.62,32.75,32.61,32.75,28400.0,19.6244,19.7026,19.6184,19.7026,28400.0
2011-09-07 09:45:00,32.75,32.8,32.69,32.73,30200.0,19.7026,19.7327,19.6665,19.6906,30200.0
2011-09-07 09:50:00,32.73,32.78,32.65,32.66,46600.0,19.6906,19.7206,19.6424,19.6485,46600.0
2011-09-07 09:55:00,32.66,32.77,32.66,32.76,22200.0,19.6485,19.7146,19.6485,19.7086,22200.0
2011-09-07 10:00:00,32.77,32.82,32.77,32.82,35600.0,19.7146,19.7447,19.7146,19.7447,35600.0
2011-09-07 10:05:00,32.82,32.83,32.76,32.77,33200.0,19.7447,19.7507,19.7086,19.7146,33200.0
2011-09-07 10:10:00,32.77,32.8,32.74,32.76,21900.0,19.7146,19.7327,19.6966,19.7086,21900.0
2011-09-07 10:15:00,32.77,32.77,32.72,32.72,25900.0,19.7146,19.7146,19.6845,19.6845,25900.0
2011-09-07 10:20:00,32.73,32.78,32.72,32.78,33000.0,19.6906,19.7206,19.6845,19.7206,33000.0
2011-09-07 10:25:00,32.78,32.8,32.75,32.78,27400.0,19.7206,19.7327,19.7026,19.7206,27400.0
2011-09-07 10:30:00,32.78,32.81,32.76,32.8,30400.0,19.7206,19.7387,19.7086,19.7327,30400.0
2011-09-07 10:35:00,32.81,32.86,32.79,32.85,27000.0,19.7387,19.7688,19.7267,19.7628,27000.0
2011-09-07 10:40:00,32.86,32.88,32.81,32.82,30700.0,19.7688,19.7808,19.7387,19.7447,30700.0
2011-09-07 10:45:00,32.83,32.84,32.81,32.81,47000.0,19.7507,19.7567,19.7387,19.7387,47000.0
2011-09-07 10:50:00,32.82,32.88,32.82,32.87,24400.0,19.7447,19.7808,19.7447,19.7748,24400.0
2011-09-07 10:55:00,32.88,32.91,32.87,32.9,17200.0,19.7808,19.7989,19.7748,19.7928,17200.0
2011-09-07 11:00:00,32.9,32.91,32.88,32.9,16500.0,19.7928,19.7989,19.7808,19.7928,16500.0
2011-09-07 11:05:00,32.91,32.93,32.9,32.91,75800.0,19.7989,19.8109,19.7928,19.7989,75800.0
2011-09-07 11:10:00,32.91,32.97,32.91,32.96,43300.0,19.7989,19.8349,19.7989,19.8289,43300.0
2011-09-07 11:15:00,32.96,32.97,32.94,32.95,30000.0,19.8289,19.8349,19.8169,19.8229,30000.0
2011-09-07 11:20:00,32.94,32.99,32.93,32.99,35000.0,19.8169,19.847,19.8109,19.847,35000.0
2011-09-07 11:25:00,32.98,33.02,32.98,33.01,26100.0,19.841,19.865,19.841,19.859,26100.0
2011-09-07 11:30:00,33.01,33.03,33.0,33.0,31500.0,19.859,19.871,19.853,19.853,31500.0
2011-09-07 11:35:00,33.01,33.02,32.99,32.99,24500.0,19.859,19.865,19.847,19.847,24500.0
2011-09-07 11:40:00,33.0,33.01,32.96,32.98,20200.0,19.853,19.859,19.8289,19.841,20200.0
2011-09-07 11:45:00,32.98,33.04,32.98,33.03,12700.0,19.841,19.8771,19.841,19.871,12700.0
2011-09-07 11:50:00,33.04,33.06,33.04,33.06,25100.0,19.8771,19.8891,19.8771,19.8891,25100.0
2011-09-07 11:55:00,33.06,33.07,33.06,33.07,15700.0,19.8891,19.8951,19.8891,19.8951,15700.0
2011-09-07 12:00:00,33.07,33.07,33.06,33.07,14300.0,19.8951,19.8951,19.8891,19.8951,14300.0
2011-09-07 12:05:00,33.07,33.1,33.06,33.1,38300.0,19.8951,19.9132,19.8891,19.9132,38300.0
2011-09-07 12:10:00,33.1,33.11,33.09,33.11,17500.0,19.9132,19.9192,19.9071,19.9192,17500.0
2011-09-07 12:15:00,33.09,33.11,33.07,33.07,14300.0,19.9071,19.9192,19.8951,19.8951,14300.0
2011-09-07 12:20:00,33.08,33.11,33.07,33.09,27300.0,19.9011,19.9192,19.8951,19.9071,27300.0
2011-09-07 12:25:00,33.09,33.1,33.06,33.06,25500.0,19.9071,19.9132,19.8891,19.8891,25500.0
2011-09-07 12:30:00,33.07,33.1,33.07,33.09,40900.0,19.8951,19.9132,19.8951,19.9071,40900.0
2011-09-07 12:35:00,33.09,33.11,33.08,33.1,39900.0,19.9071,19.9192,19.9011,19.9132,39900.0
2011-09-07 12:40:00,33.1,33.11,33.09,33.1,25700.0,19.9132,19.9192,19.9071,19.9132,25700.0
2011-09-07 12:45:00,33.1,33.13,33.09,33.12,37800.0,19.9132,19.9312,19.9071,19.9252,37800.0
2011-09-07 12:50:00,33.12,33.13,33.11,33.13,24100.0,19.9252,19.9312,19.9192,19.9312,24100.0
2011-09-07 12:55:00,33.13,33.13,33.11,33.12,16600.0,19.9312,19.9312,19.9192,19.9252,16600.0
2011-09-07 13:00:00,33.12,33.12,33.11,33.11,14100.0,19.9252,19.9252,19.9192,19.9192,14100.0
2011-09-07 13:05:00,33.12,33.14,33.11,33.13,29300.0,19.9252,19.9372,19.9192,19.9312,29300.0
2011-09-07 13:10:00,33.14,33.16,33.13,33.15,16200.0,19.9372,19.9493,19.9312,19.9432,16200.0
2011-09-07 13:15:00,33.16,33.2,33.16,33.19,25500.0,19.9493,19.9733,19.9493,19.9673,25500.0
2011-09-07 13:20:00,33.19,33.22,33.18,33.21,26500.0,19.9673,19.9853,19.9613,19.9793,26500.0
2011-09-07 13:25:00,33.21,33.22,33.19,33.22,25000.0,19.9793,19.9853,19.9673,19.9853,25000.0
2011-09-07 13:30:00,33.22,33.23,33.21,33.21,33900.0,19.9853,19.9914,19.9793,19.9793,33900.0
2011-09-07 13:35:00,33.22,33.25,33.21,33.25,33400.0,19.9853,20.0034,19.9793,20.0034,33400.0
2011-09-07 13:40:00,33.24,33.27,33.24,33.27,19500.0,19.9974,20.0154,19.9974,20.0154,19500.0
2011-09-07 13:45:00,33.27,33.3,33.26,33.3,27800.0,20.0154,20.0335,20.0094,20.0335,27800.0
2011-09-07 13:50:00,33.29,33.3,33.26,33.29,26600.0,20.0275,20.0335,20.0094,20.0275,26600.0
2011-09-07 13:55:00,33.28,33.29,33.23,33.23,59800.0,20.0214,20.0275,19.9914,19.9914,59800.0
2011-09-07 14:00:00,33.23,33.27,33.23,33.27,34800.0,19.9914,20.0154,19.9914,20.0154,34800.0
2011-09-07 14:05:00,33.27,33.28,33.23,33.23,24100.0,20.0154,20.0214,19.9914,19.9914,24100.0
2011-09-07 14:10:00,33.24,33.28,33.23,33.28,33100.0,19.9974,20.0214,19.9914,20.0214,33100.0
2011-09-07 14:15:00,33.28,33.29,33.24,33.25,37100.0,20.0214,20.0275,19.9974,20.0034,37100.0
2011-09-07 14:20:00,33.26,33.26,33.22,33.23,36800.0,20.0094,20.0094,19.9853,19.9914,36800.0
2011-09-07 14:25:00,33.24,33.26,33.23,33.26,51900.0,19.9974,20.0094,19.9914,20.0094,51900.0
2011-09-07 14:30:00,33.26,33.28,33.25,33.27,31400.0,20.0094,20.0214,20.0034,20.0154,31400.0
2011-09-07 14:35:00,33.27,33.29,33.25,33.25,37300.0,20.0154,20.0275,20.0034,20.0034,37300.0
2011-09-07 14:40:00,33.25,33.26,33.23,33.25,20500.0,20.0034,20.0094,19.9914,20.0034,20500.0
2011-09-07 14:45:00,33.24,33.26,33.24,33.24,21300.0,19.9974,20.0094,19.9974,19.9974,21300.0
2011-09-07 14:50:00,33.24,33.24,33.21,33.22,14700.0,19.9974,19.9974,19.9793,19.9853,14700.0
2011-09-07 14:55:00,33.23,33.25,33.23,33.23,18000.0,19.9914,20.0034,19.9914,19.9914,18000.0
2011-09-07 15:00:00,33.24,33.24,33.18,33.18,35800.0,19.9974,19.9974,19.9613,19.9613,35800.0
2011-09-07 15:05:00,33.18,33.24,33.18,33.23,36500.0,19.9613,19.9974,19.9613,19.9914,36500.0
2011-09-07 15:10:00,33.23,33.23,33.18,33.21,20200.0,19.9914,19.9914,19.9613,19.9793,20200.0
2011-09-07 15:15:00,33.21,33.22,33.17,33.17,29500.0,19.9793,19.9853,19.9553,19.9553,29500.0
2011-09-07 15:20:00,33.18,33.19,33.17,33.18,13700.0,19.9613,19.9673,19.9553,19.9613,13700.0
2011-09-07 15:25:00,33.18,33.18,33.15,33.15,30500.0,19.9613,19.9613,19.9432,19.9432,30500.0
2011-09-07 15:30:00,33.15,33.16,33.11,33.11,53000.0,19.9432,19.9493,19.9192,19.9192,53000.0
2011-09-07 15:35:00,33.11,33.12,33.08,33.11,74600.0,19.9192,19.9252,19.9011,19.9192,74600.0
2011-09-07 15:40:00,33.12,33.14,33.11,33.11,89300.0,19.9252,19.9372,19.9192,19.9192,89300.0
2011-09-07 15:45:00,33.11,33.14,33.08,33.1,106000.0,19.9192,19.9372,19.9011,19.9132,106000.0
2011-09-07 15:50:00,33.1,33.14,33.08,33.13,100000.0,19.9132,19.9372,19.9011,19.9312,100000.0
2011-09-07 15:55:00,33.14,33.22,33.13,33.22,164200.0,19.9372,19.9853,19.9312,19.9853,164200.0
2011-09-08 09:30:00,33.0,33.12,33.0,33.02,26800.0,19.853,19.9252,19.853,19.865,26800.0
2011-09-08 09:35:00,33.05,33.1,33.02,33.09,17800.0,19.8831,19.9132,19.865,19.9071,17800.0
2011-09-08 09:40:00,33.09,33.24,33.08,33.17,28500.0,19.9071,19.9974,19.9011,19.9553,28500.0
2011-09-08 09:45:00,33.17,33.27,33.17,33.18,28000.0,19.9553,20.0154,19.9553,19.9613,28000.0
2011-09-08 09:50:00,33.2,33.21,33.13,33.13,26500.0,19.9733,19.9793,19.9312,19.9312,26500.0
2011-09-08 09:55:00,33.13,33.26,33.08,33.25,27500.0,19.9312,20.0094,19.9011,20.0034,27500.0
2011-09-08 10:00:00,33.25,33.26,33.12,33.16,28400.0,20.0034,20.0094,19.9252,19.9493,28400.0
2011-09-08 10:05:00,33.16,33.24,33.14,33.24,32400.0,19.9493,19.9974,19.9372,19.9974,32400.0
2011-09-08 10:10:00,33.24,33.26,33.21,33.24,17500.0,19.9974,20.0094,19.9793,19.9974,17500.0
2011-09-08 10:15:00,33.25,33.28,33.2,33.27,23700.0,20.0034,20.0214,19.9733,20.0154,23700.0
2011-09-08 10:20:00,33.27,33.3,33.26,33.27,19300.0,20.0154,20.0335,20.0094,20.0154,19300.0
2011-09-08 10:25:00,33.26,33.29,33.22,33.23,19500.0,20.0094,20.0275,19.9853,19.9914,19500.0
2011-09-08 10:30:00,33.23,33.38,33.23,33.36,28300.0,19.9914,20.0816,19.9914,20.0696,28300.0
2011-09-08 10:35:00,33.37,33.37,33.32,33.33,20300.0,20.0756,20.0756,20.0455,20.0515,20300.0
2011-09-08 10:40:00,33.33,33.4,33.32,33.4,21000.0,20.0515,20.0936,20.0455,20.0936,21000.0
2011-09-08 10:45:00,33.4,33.41,33.31,33.4,36100.0,20.0936,20.0997,20.0395,20.0936,36100.0
2011-09-08 10:50:00,33.4,33.45,33.39,33.44,16100.0,20.0936,20.1237,20.0876,20.1177,16100.0
2011-09-08 10:55:00,33.44,33.52,33.42,33.51,29900.0,20.1177,20.1658,20.1057,20.1598,29900.0
2011-09-08 11:00:00,33.51,33.55,33.49,33.5,22100.0,20.1598,20.1839,20.1478,20.1538,22100.0
2011-09-08 11:05:00,33.51,33.54,33.48,33.51,27500.0,20.1598,20.1779,20.1418,20.1598,27500.0
2011-09-08 11:10:00,33.51,33.51,33.41,33.41,23700.0,20.1598,20.1598,20.0997,20.0997,23700.0
2011-09-08 11:15:00,33.41,33.42,33.36,33.36,38100.0,20.0997,20.1057,20.0696,20.0696,38100.0
2011-09-08 11:20:00,33.36,33.38,33.35,33.37,20200.0,20.0696,20.0816,20.0636,20.0756,20200.0
2011-09-08 11:25:00,33.36,33.37,33.34,33.35,20700.0,20.0696,20.0756,20.0575,20.0636,20700.0
2011-09-08 11:30:00,33.34,33.42,33.34,33.42,27600.0,20.0575,20.1057,20.0575,20.1057,27600.0
2011-09-08 11:35:00,33.42,33.51,33.42,33.51,22500.0,20.1057,20.1598,20.1057,20.1598,22500.0
2011-09-08 11:40:00,33.51,33.51,33.34,33.35,34300.0,20.1598,20.1598,20.0575,20.0636,34300.0
2011-09-08 11:45:00,33.35,33.38,33.33,33.35,18000.0,20.0636,20.0816,20.0515,20.0636,18000.0
2011-09-08 11:50:00,33.35,33.48,33.35,33.39,29300.0,20.0636,20.1418,20.0636,20.0876,29300.0
2011-09-08 11:55:00,33.4,33.4,33.29,33.33,22200.0,20.0936,20.0936,20.0275,20.0515,22200.0
2011-09-08 12:00:00,33.31,33.35,33.29,33.35,22500.0,20.0395,20.0636,20.0275,20.0636,22500.0
2011-09-08 12:05:00,33.36,33.42,33.36,33.41,13600.0,20.0696,20.1057,20.0696,20.0997,13600.0
2011-09-08 12:10:00,33.41,33.45,33.41,33.43,7600.0,20.0997,20.1237,20.0997,20.1117,7600.0
2011-09-08 12:15:00,33.43,33.45,33.41,33.43,8500.0,20.1117,20.1237,20.0997,20.1117,8500.0
2011-09-08 12:20:00,33.42,33.46,33.42,33.46,7100.0,20.1057,20.1297,20.1057,20.1297,7100.0
2011-09-08 12:25:00,33.45,33.45,33.41,33.43,22200.0,20.1237,20.1237,20.0997,20.1117,22200.0
2011-09-08 12:30:00,33.43,33.45,33.39,33.45,18100.0,20.1117,20.1237,20.0876,20.1237,18100.0
2011-09-08 12:35:00,33.45,33.48,33.45,33.47,11500.0,20.1237,20.1418,20.1237,20.1358,11500.0
2011-09-08 12:40:00,33.47,33.51,33.46,33.47,12000.0,20.1358,20.1598,20.1297,20.1358,12000.0
2011-09-08 12:45:00,33.48,33.5,33.43,33.49,17000.0,20.1418,20.1538,20.1117,20.1478,17000.0
2011-09-08 12:50:00,33.48,33.53,33.48,33.53,14000.0,20.1418,20.1718,20.1418,20.1718,14000.0
2011-09-08 12:55:00,33.53,33.54,33.51,33.54,9800.0,20.1718,20.1779,20.1598,20.1779,9800.0
2011-09-08 13:00:00,33.54,33.54,33.5,33.52,16700.0,20.1779,20.1779,20.1538,20.1658,16700.0
2011-09-08 13:05:00,33.52,33.56,33.52,33.55,11400.0,20.1658,20.1899,20.1658,20.1839,11400.0
2011-09-08 13:10:00,33.55,33.55,33.49,33.5,13600.0,20.1839,20.1839,20.1478,20.1538,13600.0
2011-09-08 13:15:00,33.49,33.49,33.47,33.49,10400.0,20.1478,20.1478,20.1358,20.1478,10400.0
2011-09-08 13:20:00,33.49,33.49,33.45,33.47,12400.0,20.1478,20.1478,20.1237,20.1358,12400.0
2011-09-08 13:25:00,33.47,33.5,33.47,33.49,24000.0,20.1358,20.1538,20.1358,20.1478,24000.0
2011-09-08 13:30:00,33.49,33.52,33.35,33.37,64900.0,20.1478,20.1658,20.0636,20.0756,64900.0
2011-09-08 13:35:00,33.37,33.43,33.36,33.43,20700.0,20.0756,20.1117,20.0696,20.1117,20700.0
2011-09-08 13:40:00,33.42,33.42,33.28,33.32,39600.0,20.1057,20.1057,20.0214,20.0455,39600.0
2011-09-08 13:45:00,33.3,33.36,33.29,33.34,31000.0,20.0335,20.0696,20.0275,20.0575,31000.0
2011-09-08 13:50:00,33.34,33.38,33.29,33.37,23400.0,20.0575,20.0816,20.0275,20.0756,23400.0
2011-09-08 13:55:00,33.37,33.38,33.32,33.34,27700.0,20.0756,20.0816,20.0455,20.0575,27700.0
2011-09-08 14:00:00,33.32,33.37,33.27,33.37,41100.0,20.0455,20.0756,20.0154,20.0756,41100.0
2011-09-08 14:05:00,33.36,33.4,33.33,33.37,41000.0,20.0696,20.0936,20.0515,20.0756,41000.0
2011-09-08 14:10:00,33.36,33.38,33.34,33.35,18100.0,20.0696,20.0816,20.0575,20.0636,18100.0
2011-09-08 14:15:00,33.36,33.41,33.36,33.38,18300.0,20.0696,20.0997,20.0696,20.0816,18300.0
2011-09-08 14:20:00,33.37,33.38,33.29,33.3,27000.0,20.0756,20.0816,20.0275,20.0335,27000.0
2011-09-08 14:25:00,33.31,33.35,33.28,33.33,39800.0,20.0395,20.0636,20.0214,20.0515,39800.0
2011-09-08 14:30:00,33.32,33.41,33.31,33.41,29600.0,20.0455,20.0997,20.0395,20.0997,29600.0
2011-09-08 14:35:00,33.4,33.42,33.38,33.38,13800.0,20.0936,20.1057,20.0816,20.0816,13800.0
2011-09-08 14:40:00,33.38,33.44,33.37,33.4,14700.0,20.0816,20.1177,20.0756,20.0936,14700.0
2011-09-08 14:45:00,33.4,33.41,33.37,33.37,14500.0,20.0936,20.0997,20.0756,20.0756,14500.0
2011-09-08 14:50:00,33.37,33.42,33.33,33.34,20000.0,20.0756,20.1057,20.0515,20.0575,20000.0
2011-09-08 14:55:00,33.34,33.38,33.34,33.37,9000.0,20.0575,20.0816,20.0575,20.0756,9000.0
2011-09-08 15:00:00,33.37,33.38,33.33,33.33,29800.0,20.0756,20.0816,20.0515,20.0515,29800.0
2011-09-08 15:05:00,33.33,33.34,33.29,33.34,26500.0,20.0515,20.0575,20.0275,20.0575,26500.0
2011-09-08 15:10:00,33.34,33.34,33.3,33.3,18300.0,20.0575,20.0575,20.0335,20.0335,18300.0
2011-09-08 15:15:00,33.3,33.34,33.29,33.33,19000.0,20.0335,20.0575,20.0275,20.0515,19000.0
2011-09-08 15:20:00,33.33,33.34,33.3,33.34,25600.0,20.0515,20.0575,20.0335,20.0575,25600.0
2011-09-08 15:25:00,33.33,33.36,33.31,33.36,26000.0,20.0515,20.0696,20.0395,20.0696,26000.0
2011-09-08 15:30:00,33.35,33.38,33.32,33.35,65800.0,20.0636,20.0816,20.0455,20.0636,65800.0
2011-09-08 15:35:00,33.35,33.36,33.31,33.35,65500.0,20.0636,20.0696,20.0395,20.0636,65500.0
2011-09-08 15:40:00,33.34,33.39,33.34,33.38,64100.0,20.0575,20.0876,20.0575,20.0816,64100.0
2011-09-08 15:45:00,33.38,33.38,33.29,33.32,81400.0,20.0816,20.0816,20.0275,20.0455,81400.0
2011-09-08 15:50:00,33.32,33.32,33.23,33.27,96000.0,20.0455,20.0455,19.9914,20.0154,96000.0
2011-09-08 15:55:00,33.27,33.28,33.23,33.24,159600.0,20.0154,20.0214,19.9914,19.9974,159600.0
2011-09-09 09:30:00,32.89,32.91,32.72,32.77,66300.0,19.7868,19.7989,19.6845,19.7146,66300.0
2011-09-09 09:35:00,32.78,32.78,32.66,32.68,26000.0,19.7206,19.7206,19.6485,19.6605,26000.0
2011-09-09 09:40:00,32.68,32.68,32.53,32.53,36900.0,19.6605,19.6605,19.5702,19.5702,36900.0
2011-09-09 09:45:00,32.54,32.64,32.5,32.64,69700.0,19.5763,19.6364,19.5522,19.6364,69700.0
2011-09-09 09:50:00,32.64,32.64,32.53,32.56,42300.0,19.6364,19.6364,19.5702,19.5883,42300.0
2011-09-09 09:55:00,32.55,32.61,32.55,32.58,23500.0,19.5823,19.6184,19.5823,19.6003,23500.0
2011-09-09 10:00:00,32.58,32.62,32.56,32.57,46500.0,19.6003,19.6244,19.5883,19.5943,46500.0
2011-09-09 10:05:00,32.56,32.57,32.5,32.5,37900.0,19.5883,19.5943,19.5522,19.5522,37900.0
2011-09-09 10:10:00,32.51,32.51,32.45,32.46,21400.0,19.5582,19.5582,19.5221,19.5281,21400.0
2011-09-09 10:15:00,32.46,32.48,32.43,32.46,19200.0,19.5281,19.5402,19.5101,19.5281,19200.0
2011-09-09 10:20:00,32.44,32.51,32.42,32.51,23800.0,19.5161,19.5582,19.5041,19.5582,23800.0
2011-09-09 10:25:00,32.51,32.53,32.45,32.46,36200.0,19.5582,19.5702,19.5221,19.5281,36200.0
2011-09-09 10:30:00,32.47,32.48,32.42,32.44,22700.0,19.5341,19.5402,19.5041,19.5161,22700.0
2011-09-09 10:35:00,32.43,32.48,32.42,32.47,29800.0,19.5101,19.5402,19.5041,19.5341,29800.0
2011-09-09 10:40:00,32.47,32.54,32.45,32.5,44500.0,19.5341,19.5763,19.5221,19.5522,44500.0
2011-09-09 10:45:00,32.5,32.57,32.48,32.54,31000.0,19.5522,19.5943,19.5402,19.5763,31000.0
2011-09-09 10:50:00,32.54,32.59,32.47,32.47,48200.0,19.5763,19.6063,19.5341,19.5341,48200.0
2011-09-09 10:55:00,32.47,32.52,32.45,32.46,22900.0,19.5341,19.5642,19.5221,19.5281,22900.0
2011-09-09 11:00:00,32.46,32.51,32.44,32.47,26500.0,19.5281,19.5582,19.5161,19.5341,26500.0
2011-09-09 11:05:00,32.47,32.52,32.45,32.52,25600.0,19.5341,19.5642,19.5221,19.5642,25600.0
2011-09-09 11:10:00,32.52,32.58,32.46,32.47,71200.0,19.5642,19.6003,19.5281,19.5341,71200.0
2011-09-09 11:15:00,32.47,32.48,32.41,32.43,38000.0,19.5341,19.5402,19.498,19.5101,38000.0
2011-09-09 11:20:00,32.42,32.42,32.28,32.35,46800.0,19.5041,19.5041,19.4198,19.462,46800.0
2011-09-09 11:25:00,32.36,32.39,32.32,32.34,24800.0,19.468,19.486,19.4439,19.4559,24800.0
2011-09-09 11:30:00,32.34,32.41,32.33,32.4,22900.0,19.4559,19.498,19.4499,19.492,22900.0
2011-09-09 11:35:00,32.38,32.43,32.38,32.39,27200.0,19.48,19.5101,19.48,19.486,27200.0
2011-09-09 11:40:00,32.4,32.4,32.28,32.31,54000.0,19.492,19.492,19.4198,19.4379,54000.0
2011-09-09 11:45:00,32.31,32.31,32.27,32.28,47300.0,19.4379,19.4379,19.4138,19.4198,47300.0
2011-09-09 11:50:00,32.28,32.35,32.23,32.34,45500.0,19.4198,19.462,19.3898,19.4559,45500.0
2011-09-09 11:55:00,32.34,32.35,32.29,32.29,36600.0,19.4559,19.462,19.4259,19.4259,36600.0
2011-09-09 12:00:00,32.3,32.32,32.26,32.29,38300.0,19.4319,19.4439,19.4078,19.4259,38300.0
2011-09-09 12:05:00,32.29,32.3,32.24,32.25,31000.0,19.4259,19.4319,19.3958,19.4018,31000.0
2011-09-09 12:10:00,32.25,32.25,32.2,32.21,25600.0,19.4018,19.4018,19.3717,19.3777,25600.0
2011-09-09 12:15:00,32.2,32.26,32.2,32.25,26700.0,19.3717,19.4078,19.3717,19.4018,26700.0
2011-09-09 12:20:00,32.25,32.26,32.24,32.25,27400.0,19.4018,19.4078,19.3958,19.4018,27400.0
2011-09-09 12:25:00,32.25,32.25,32.21,32.23,23300.0,19.4018,19.4018,19.3777,19.3898,23300.0
2011-09-09 12:30:00,32.23,32.24,32.18,32.2,34800.0,19.3898,19.3958,19.3597,19.3717,34800.0
2011-09-09 12:35:00,32.2,32.22,32.16,32.18,17000.0,19.3717,19.3837,19.3476,19.3597,17000.0
2011-09-09 12:40:00,32.18,32.21,32.15,32.18,22300.0,19.3597,19.3777,19.3416,19.3597,22300.0
2011-09-09 12:45:00,32.18,32.21,32.17,32.17,17400.0,19.3597,19.3777,19.3537,19.3537,17400.0
2011-09-09 12:50:00,32.17,32.17,32.15,32.16,7400.0,19.3537,19.3537,19.3416,19.3476,7400.0
2011-09-09 12:55:00,32.15,32.27,32.15,32.25,60300.0,19.3416,19.4138,19.3416,19.4018,60300.0
2011-09-09 13:00:00,32.26,32.26,32.18,32.19,25900.0,19.4078,19.4078,19.3597,19.3657,25900.0
2011-09-09 13:05:00,32.19,32.25,32.17,32.23,32300.0,19.3657,19.4018,19.3537,19.3898,32300.0
2011-09-09 13:10:00,32.23,32.29,32.21,32.29,38600.0,19.3898,19.4259,19.3777,19.4259,38600.0
2011-09-09 13:15:00,32.29,32.33,32.23,32.23,38100.0,19.4259,19.4499,19.3898,19.3898,38100.0
2011-09-09 13:20:00,32.24,32.25,32.19,32.21,32800.0,19.3958,19.4018,19.3657,19.3777,32800.0
2011-09-09 13:25:00,32.2,32.22,32.18,32.2,18200.0,19.3717,19.3837,19.3597,19.3717,18200.0
2011-09-09 13:30:00,32.22,32.23,32.19,32.2,14700.0,19.3837,19.3898,19.3657,19.3717,14700.0
2011-09-09 13:35:00,32.19,32.23,32.17,32.23,23900.0,19.3657,19.3898,19.3537,19.3898,23900.0
2011-09-09 13:40:00,32.23,32.24,32.21,32.22,25400.0,19.3898,19.3958,19.3777,19.3837,25400.0
2011-09-09 13:45:00,32.21,32.21,32.14,32.15,25500.0,19.3777,19.3777,19.3356,19.3416,25500.0
2011-09-09 13:50:00,32.14,32.21,32.13,32.19,21500.0,19.3356,19.3777,19.3296,19.3657,21500.0
2011-09-09 13:55:00,32.2,32.22,32.17,32.18,13400.0,19.3717,19.3837,19.3537,19.3597,13400.0
2011-09-09 14:00:00,32.18,32.22,32.17,32.2,21500.0,19.3597,19.3837,19.3537,19.3717,21500.0
2011-09-09 14:05:00,32.2,32.27,32.18,32.27,24000.0,19.3717,19.4138,19.3597,19.4138,24000.0
2011-09-09 14:10:00,32.26,32.26,32.17,32.2,31200.0,19.4078,19.4078,19.3537,19.3717,31200.0
2011-09-09 14:15:00,32.19,32.23,32.18,32.22,51600.0,19.3657,19.3898,19.3597,19.3837,51600.0
2011-09-09 14:20:00,32.21,32.24,32.19,32.21,23600.0,19.3777,19.3958,19.3657,19.3777,23600.0
2011-09-09 14:25:00,32.21,32.23,32.18,32.19,31000.0,19.3777,19.3898,19.3597,19.3657,31000.0
2011-09-09 14:30:00,32.19,32.21,32.18,32.19,26200.0,19.3657,19.3777,19.3597,19.3657,26200.0
2011-09-09 14:35:00,32.19,32.21,32.16,32.2,37200.0,19.3657,19.3777,19.3476,19.3717,37200.0
2011-09-09 14:40:00,32.2,32.28,32.2,32.25,34900.0,19.3717,19.4198,19.3717,19.4018,34900.0
2011-09-09 14:45:00,32.26,32.26,32.2,32.22,20800.0,19.4078,19.4078,19.3717,19.3837,20800.0
2011-09-09 14:50:00,32.22,32.22,32.19,32.21,25500.0,19.3837,19.3837,19.3657,19.3777,25500.0
2011-09-09 14:55:00,32.21,32.23,32.18,32.21,33200.0,19.3777,19.3898,19.3597,19.3777,33200.0
2011-09-09 15:00:00,32.21,32.21,32.17,32.21,27900.0,19.3777,19.3777,19.3537,19.3777,27900.0
2011-09-09 15:05:00,32.22,32.26,32.21,32.26,28800.0,19.3837,19.4078,19.3777,19.4078,28800.0
2011-09-09 15:10:00,32.26,32.27,32.22,32.26,27000.0,19.4078,19.4138,19.3837,19.4078,27000.0
2011-09-09 15:15:00,32.26,32.28,32.23,32.26,47800.0,19.4078,19.4198,19.3898,19.4078,47800.0
2011-09-09 15:20:00,32.26,32.27,32.21,32.22,42800.0,19.4078,19.4138,19.3777,19.3837,42800.0
2011-09-09 15:25:00,32.22,32.25,32.2,32.2,83500.0,19.3837,19.4018,19.3717,19.3717,83500.0
2011-09-09 15:30:00,32.21,32.27,32.2,32.25,104000.0,19.3777,19.4138,19.3717,19.4018,104000.0
2011-09-09 15:35:00,32.25,32.32,32.23,32.32,153600.0,19.4018,19.4439,19.3898,19.4439,153600.0
2011-09-09 15:40:00,32.31,32.37,32.28,32.36,232600.0,19.4379,19.474,19.4198,19.468,232600.0
2011-09-09 15:45:00,32.36,32.45,32.34,32.41,253500.0,19.468,19.5221,19.4559,19.498,253500.0
2011-09-09 15:50:00,32.41,32.41,32.32,32.34,239300.0,19.498,19.498,19.4439,19.4559,239300.0
2011-09-09 15:55:00,32.34,32.35,32.28,32.29,246000.0,19.4559,19.462,19.4198,19.4259,246000.0
2011-09-12 09:30:00,32.05,32.15,32.05,32.13,45300.0,19.2815,19.3416,19.2815,19.3296,45300.0
2011-09-12 09:35:00,32.13,32.26,32.1,32.22,36700.0,19.3296,19.4078,19.3116,19.3837,36700.0
2011-09-12 09:40:00,32.21,32.23,32.0,32.03,33500.0,19.3777,19.3898,19.2514,19.2694,33500.0
2011-09-12 09:45:00,32.04,32.11,32.0,32.1,33000.0,19.2755,19.3176,19.2514,19.3116,33000.0
2011-09-12 09:50:00,32.09,32.09,32.02,32.03,31300.0,19.3055,19.3055,19.2634,19.2694,31300.0
2011-09-12 09:55:00,32.02,32.19,32.01,32.14,49800.0,19.2634,19.3657,19.2574,19.3356,49800.0
2011-09-12 10:00:00,32.14,32.22,32.11,32.16,34700.0,19.3356,19.3837,19.3176,19.3476,34700.0
2011-09-12 10:05:00,32.15,32.19,32.11,32.13,68000.0,19.3416,19.3657,19.3176,19.3296,68000.0
2011-09-12 10:10:00,32.15,32.19,32.11,32.12,34900.0,19.3416,19.3657,19.3176,19.3236,34900.0
2011-09-12 10:15:00,32.13,32.2,32.11,32.12,46500.0,19.3296,19.3717,19.3176,19.3236,46500.0
2011-09-12 10:20:00,32.13,32.17,32.1,32.15,36800.0,19.3296,19.3537,19.3116,19.3416,36800.0
2011-09-12 10:25:00,32.16,32.17,32.07,32.08,23900.0,19.3476,19.3537,19.2935,19.2995,23900.0
2011-09-12 10:30:00,32.08,32.14,32.08,32.11,33400.0,19.2995,19.3356,19.2995,19.3176,33400.0
2011-09-12 10:35:00,32.11,32.16,32.1,32.16,25700.0,19.3176,19.3476,19.3116,19.3476,25700.0
2011-09-12 10:40:00,32.16,32.16,32.07,32.09,46000.0,19.3476,19.3476,19.2935,19.3055,46000.0
2011-09-12 10:45:00,32.1,32.13,32.05,32.1,17400.0,19.3116,19.3296,19.2815,19.3116,17400.0
2011-09-12 10:50:00,32.09,32.13,32.05,32.11,19000.0,19.3055,19.3296,19.2815,19.3176,19000.0
2011-09-12 10:55:00,32.11,32.11,32.0,32.01,29400.0,19.3176,19.3176,19.2514,19.2574,29400.0
2011-09-12 11:00:00,32.02,32.09,32.02,32.09,24300.0,19.2634,19.3055,19.2634,19.3055,24300.0
2011-09-12 11:05:00,32.09,32.14,32.09,32.12,18100.0,19.3055,19.3356,19.3055,19.3236,18100.0
2011-09-12 11:10:00,32.13,32.14,32.05,32.11,23300.0,19.3296,19.3356,19.2815,19.3176,23300.0
2011-09-12 11:15:00,32.13,32.15,32.1,32.13,31900.0,19.3296,19.3416,19.3116,19.3296,31900.0
2011-09-12 11:20:00,32.14,32.16,32.09,32.15,19800.0,19.3356,19.3476,19.3055,19.3416,19800.0
2011-09-12 11:25:00,32.16,32.23,32.16,32.2,13300.0,19.3476,19.3898,19.3476,19.3717,13300.0
2011-09-12 11:30:00,32.2,32.23,32.17,32.2,44100.0,19.3717,19.3898,19.3537,19.3717,44100.0
2011-09-12 11:35:00,32.19,32.22,32.16,32.22,22700.0,19.3657,19.3837,19.3476,19.3837,22700.0
2011-09-12 11:40:00,32.22,32.25,32.19,32.19,39600.0,19.3837,19.4018,19.3657,19.3657,39600.0
2011-09-12 11:45:00,32.21,32.21,32.13,32.15,15400.0,19.3777,19.3777,19.3296,19.3416,15400.0
2011-09-12 11:50:00,32.16,32.19,32.15,32.15,16200.0,19.3476,19.3657,19.3416,19.3416,16200.0
2011-09-12 11:55:00,32.15,32.16,32.12,32.15,15600.0,19.3416,19.3476,19.3236,19.3416,15600.0
2011-09-12 12:00:00,32.15,32.16,32.12,32.13,39800.0,19.3416,19.3476,19.3236,19.3296,39800.0
2011-09-12 12:05:00,32.14,32.15,32.1,32.11,16800.0,19.3356,19.3416,19.3116,19.3176,16800.0
2011-09-12 12:10:00,32.12,32.14,32.08,32.09,20400.0,19.3236,19.3356,19.2995,19.3055,20400.0
2011-09-12 12:15:00,32.09,32.12,32.09,32.11,30900.0,19.3055,19.3236,19.3055,19.3176,30900.0
2011-09-12 12:20:00,32.11,32.16,32.11,32.16,24000.0,19.3176,19.3476,19.3176,19.3476,24000.0
2011-09-12 12:25:00,32.16,32.17,32.11,32.16,24800.0,19.3476,19.3537,19.3176,19.3476,24800.0
2011-09-12 12:30:00,32.16,32.16,32.11,32.13,36100.0,19.3476,19.3476,19.3176,19.3296,36100.0
2011-09-12 12:35:00,32.13,32.13,32.09,32.09,38700.0,19.3296,19.3296,19.3055,19.3055,38700.0
2011-09-12 12:40:00,32.09,32.13,32.08,32.13,22000.0,19.3055,19.3296,19.2995,19.3296,22000.0
2011-09-12 12:45:00,32.12,32.14,32.11,32.12,22800.0,19.3236,19.3356,19.3176,19.3236,22800.0
2011-09-12 12:50:00,32.12,32.13,32.11,32.11,13400.0,19.3236,19.3296,19.3176,19.3176,13400.0
2011-09-12 12:55:00,32.12,32.17,32.1,32.17,22100.0,19.3236,19.3537,19.3116,19.3537,22100.0
2011-09-12 13:00:00,32.17,32.19,32.14,32.19,24000.0,19.3537,19.3657,19.3356,19.3657,24000.0
2011-09-12 13:05:00,32.19,32.2,32.17,32.19,52100.0,19.3657,19.3717,19.3537,19.3657,52100.0
2011-09-12 13:10:00,32.19,32.24,32.19,32.21,27100.0,19.3657,19.3958,19.3657,19.3777,27100.0
2011-09-12 13:15:00,32.2,32.22,32.16,32.16,18800.0,19.3717,19.3837,19.3476,19.3476,18800.0
2011-09-12 13:20:00,32.17,32.17,32.14,32.15,11000.0,19.3537,19.3537,19.3356,19.3416,11000.0
2011-09-12 13:25:00,32.16,32.2,32.15,32.16,48500.0,19.3476,19.3717,19.3416,19.3476,48500.0
2011-09-12 13:30:00,32.16,32.18,32.13,32.15,59600.0,19.3476,19.3597,19.3296,19.3416,59600.0
2011-09-12 13:35:00,32.14,32.14,32.09,32.14,25000.0,19.3356,19.3356,19.3055,19.3356,25000.0
2011-09-12 13:40:00,32.15,32.15,32.09,32.12,10600.0,19.3416,19.3416,19.3055,19.3236,10600.0
2011-09-12 13:45:00,32.12,32.13,32.09,32.12,28700.0,19.3236,19.3296,19.3055,19.3236,28700.0
2011-09-12 13:50:00,32.13,32.18,32.12,32.16,36500.0,19.3296,19.3597,19.3236,19.3476,36500.0
2011-09-12 13:55:00,32.16,32.19,32.14,32.17,31700.0,19.3476,19.3657,19.3356,19.3537,31700.0
2011-09-12 14:00:00,32.17,32.17,32.08,32.09,28700.0,19.3537,19.3537,19.2995,19.3055,28700.0
2011-09-12 14:05:00,32.09,32.11,32.05,32.09,29000.0,19.3055,19.3176,19.2815,19.3055,29000.0
2011-09-12 14:10:00,32.08,32.09,31.99,32.01,258400.0,19.2995,19.3055,19.2454,19.2574,258400.0
2011-09-12 14:15:00,32.01,32.04,31.93,31.93,91400.0,19.2574,19.2755,19.2093,19.2093,91400.0
2011-09-12 14:20:00,31.93,31.99,31.87,31.96,208200.0,19.2093,19.2454,19.1732,19.2273,208200.0
2011-09-12 14:25:00,31.97,32.02,31.96,32.01,141100.0,19.2333,19.2634,19.2273,19.2574,141100.0
2011-09-12 14:30:00,32.02,32.06,32.0,32.05,40100.0,19.2634,19.2875,19.2514,19.2815,40100.0
2011-09-12 14:35:00,32.05,32.16,32.05,32.1,109200.0,19.2815,19.3476,19.2815,19.3116,109200.0
2011-09-12 14:40:00,32.1,32.2,32.1,32.18,100600.0,19.3116,19.3717,19.3116,19.3597,100600.0
2011-09-12 14:45:00,32.18,32.19,32.14,32.16,114700.0,19.3597,19.3657,19.3356,19.3476,114700.0
2011-09-12 14:50:00,32.16,32.19,32.13,32.17,68000.0,19.3476,19.3657,19.3296,19.3537,68000.0
2011-09-12 14:55:00,32.17,32.2,32.15,32.16,60300.0,19.3537,19.3717,19.3416,19.3476,60300.0
2011-09-12 15:00:00,32.15,32.19,32.13,32.17,58400.0,19.3416,19.3657,19.3296,19.3537,58400.0
2011-09-12 15:05:00,32.17,32.19,32.15,32.17,62200.0,19.3537,19.3657,19.3416,19.3537,62200.0
2011-09-12 15:10:00,32.17,32.2,32.17,32.19,40800.0,19.3537,19.3717,19.3537,19.3657,40800.0
2011-09-12 15:15:00,32.2,32.21,32.14,32.19,45100.0,19.3717,19.3777,19.3356,19.3657,45100.0
2011-09-12 15:20:00,32.18,32.26,32.17,32.26,78200.0,19.3597,19.4078,19.3537,19.4078,78200.0
2011-09-12 15:25:00,32.26,32.34,32.25,32.28,105600.0,19.4078,19.4559,19.4018,19.4198,105600.0
2011-09-12 15:30:00,32.28,32.33,32.27,32.31,100500.0,19.4198,19.4499,19.4138,19.4379,100500.0
2011-09-12 15:35:00,32.31,32.34,32.27,32.32,70200.0,19.4379,19.4559,19.4138,19.4439,70200.0
2011-09-12 15:40:00,32.31,32.44,32.3,32.42,115700.0,19.4379,19.5161,19.4319,19.5041,115700.0
2011-09-12 15:45:00,32.42,32.5,32.42,32.49,157500.0,19.5041,19.5522,19.5041,19.5462,157500.0
2011-09-12 15:50:00,32.49,32.67,32.48,32.63,199500.0,19.5462,19.6545,19.5402,19.6304,199500.0
2011-09-12 15:55:00,32.63,32.65,32.59,32.65,242100.0,19.6304,19.6424,19.6063,19.6424,242100.0
2011-09-13 09:30:00,32.74,32.74,32.62,32.64,39500.0,19.6966,19.6966,19.6244,19.6364,39500.0
2011-09-13 09:35:00,32.63,32.67,32.6,32.62,29800.0,19.6304,19.6545,19.6124,19.6244,29800.0
2011-09-13 09:40:00,32.62,32.62,32.48,32.51,39900.0,19.6244,19.6244,19.5402,19.5582,39900.0
2011-09-13 09:45:00,32.51,32.62,32.49,32.53,55800.0,19.5582,19.6244,19.5462,19.5702,55800.0
2011-09-13 09:50:00,32.54,32.64,32.54,32.64,29200.0,19.5763,19.6364,19.5763,19.6364,29200.0
2011-09-13 09:55:00,32.64,32.75,32.64,32.73,31700.0,19.6364,19.7026,19.6364,19.6906,31700.0
2011-09-13 10:00:00,32.73,32.75,32.67,32.68,71200.0,19.6906,19.7026,19.6545,19.6605,71200.0
2011-09-13 10:05:00,32.68,32.83,32.65,32.82,46100.0,19.6605,19.7507,19.6424,19.7447,46100.0
2011-09-13 10:10:00,32.82,32.84,32.77,32.8,41900.0,19.7447,19.7567,19.7146,19.7327,41900.0
2011-09-13 10:15:00,32.79,32.82,32.76,32.79,30400.0,19.7267,19.7447,19.7086,19.7267,30400.0
2011-09-13 10:20:00,32.79,32.8,32.75,32.79,38200.0,19.7267,19.7327,19.7026,19.7267,38200.0
2011-09-13 10:25:00,32.79,32.81,32.73,32.73,36000.0,19.7267,19.7387,19.6906,19.6906,36000.0
2011-09-13 10:30:00,32.74,32.76,32.69,32.7,77500.0,19.6966,19.7086,19.6665,19.6725,77500.0
2011-09-13 10:35:00,32.68,32.76,32.64,32.76,50300.0,19.6605,19.7086,19.6364,19.7086,50300.0
2011-09-13 10:40:00,32.76,32.79,32.7,32.76,38400.0,19.7086,19.7267,19.6725,19.7086,38400.0
2011-09-13 10:45:00,32.76,32.87,32.76,32.83,32400.0,19.7086,19.7748,19.7086,19.7507,32400.0
2011-09-13 10:50:00,32.83,32.87,32.76,32.76,32400.0,19.7507,19.7748,19.7086,19.7086,32400.0
2011-09-13 10:55:00,32.76,32.8,32.73,32.78,40000.0,19.7086,19.7327,19.6906,19.7206,40000.0
2011-09-13 11:00:00,32.78,32.83,32.76,32.8,58400.0,19.7206,19.7507,19.7086,19.7327,58400.0
2011-09-13 11:05:00,32.8,32.84,32.8,32.82,23800.0,19.7327,19.7567,19.7327,19.7447,23800.0
2011-09-13 11:10:00,32.83,32.85,32.79,32.83,23800.0,19.7507,19.7628,19.7267,19.7507,23800.0
2011-09-13 11:15:00,32.83,32.86,32.76,32.81,29300.0,19.7507,19.7688,19.7086,19.7387,29300.0
2011-09-13 11:20:00,32.8,32.81,32.78,32.78,23400.0,19.7327,19.7387,19.7206,19.7206,23400.0
2011-09-13 11:25:00,32.77,32.85,32.73,32.85,22600.0,19.7146,19.7628,19.6906,19.7628,22600.0
2011-09-13 11:30:00,32.86,32.88,32.82,32.86,20300.0,19.7688,19.7808,19.7447,19.7688,20300.0
2011-09-13 11:35:00,32.87,32.88,32.84,32.84,13500.0,19.7748,19.7808,19.7567,19.7567,13500.0
2011-09-13 11:40:00,32.84,32.87,32.82,32.86,20700.0,19.7567,19.7748,19.7447,19.7688,20700.0
2011-09-13 11:45:00,32.87,32.91,32.84,32.85,48000.0,19.7748,19.7989,19.7567,19.7628,48000.0
2011-09-13 11:50:00,32.85,32.89,32.83,32.88,18100.0,19.7628,19.7868,19.7507,19.7808,18100.0
2011-09-13 11:55:00,32.88,32.9,32.85,32.86,18700.0,19.7808,19.7928,19.7628,19.7688,18700.0
2011-09-13 12:00:00,32.85,32.85,32.75,32.79,43100.0,19.7628,19.7628,19.7026,19.7267,43100.0
2011-09-13 12:05:00,32.79,32.89,32.79,32.89,27500.0,19.7267,19.7868,19.7267,19.7868,27500.0
2011-09-13 12:10:00,32.89,32.96,32.87,32.92,45800.0,19.7868,19.8289,19.7748,19.8049,45800.0
2011-09-13 12:15:00,32.93,32.98,32.93,32.96,52000.0,19.8109,19.841,19.8109,19.8289,52000.0
2011-09-13 12:20:00,32.97,32.98,32.93,32.93,25900.0,19.8349,19.841,19.8109,19.8109,25900.0
2011-09-13 12:25:00,32.93,32.94,32.9,32.93,26400.0,19.8109,19.8169,19.7928,19.8109,26400.0
2011-09-13 12:30:00,32.93,32.94,32.89,32.91,20200.0,19.8109,19.8169,19.7868,19.7989,20200.0
2011-09-13 12:35:00,32.91,32.96,32.9,32.96,11100.0,19.7989,19.8289,19.7928,19.8289,11100.0
2011-09-13 12:40:00,32.96,32.96,32.91,32.92,10600.0,19.8289,19.8289,19.7989,19.8049,10600.0
2011-09-13 12:45:00,32.94,32.97,32.94,32.94,19800.0,19.8169,19.8349,19.8169,19.8169,19800.0
2011-09-13 12:50:00,32.95,32.98,32.93,32.95,14200.0,19.8229,19.841,19.8109,19.8229,14200.0
2011-09-13 12:55:00,32.95,33.04,32.93,33.04,40700.0,19.8229,19.8771,19.8109,19.8771,40700.0
2011-09-13 13:00:00,33.03,33.08,33.03,33.07,37100.0,19.871,19.9011,19.871,19.8951,37100.0
2011-09-13 13:05:00,33.07,33.11,33.07,33.1,26000.0,19.8951,19.9192,19.8951,19.9132,26000.0
2011-09-13 13:10:00,33.09,33.11,33.08,33.11,33600.0,19.9071,19.9192,19.9011,19.9192,33600.0
2011-09-13 13:15:00,33.1,33.11,33.09,33.1,31000.0,19.9132,19.9192,19.9071,19.9132,31000.0
2011-09-13 13:20:00,33.09,33.09,33.05,33.08,17400.0,19.9071,19.9071,19.8831,19.9011,17400.0
2011-09-13 13:25:00,33.07,33.08,33.05,33.06,18300.0,19.8951,19.9011,19.8831,19.8891,18300.0
2011-09-13 13:30:00,33.06,33.07,33.02,33.06,20500.0,19.8891,19.8951,19.865,19.8891,20500.0
2011-09-13 13:35:00,33.06,33.07,33.02,33.05,17900.0,19.8891,19.8951,19.865,19.8831,17900.0
2011-09-13 13:40:00,33.06,33.09,33.06,33.07,11500.0,19.8891,19.9071,19.8891,19.8951,11500.0
2011-09-13 13:45:00,33.08,33.14,33.07,33.12,39900.0,19.9011,19.9372,19.8951,19.9252,39900.0
2011-09-13 13:50:00,33.13,33.15,33.11,33.15,43400.0,19.9312,19.9432,19.9192,19.9432,43400.0
2011-09-13 13:55:00,33.15,33.16,33.04,33.07,38200.0,19.9432,19.9493,19.8771,19.8951,38200.0
2011-09-13 14:00:00,33.06,33.08,33.03,33.03,29500.0,19.8891,19.9011,19.871,19.871,29500.0
2011-09-13 14:05:00,33.04,33.06,33.01,33.06,53700.0,19.8771,19.8891,19.859,19.8891,53700.0
2011-09-13 14:10:00,33.05,33.1,33.05,33.09,22600.0,19.8831,19.9132,19.8831,19.9071,22600.0
2011-09-13 14:15:00,33.09,33.13,33.08,33.08,31500.0,19.9071,19.9312,19.9011,19.9011,31500.0
2011-09-13 14:20:00,33.08,33.13,33.06,33.13,46500.0,19.9011,19.9312,19.8891,19.9312,46500.0
2011-09-13 14:25:00,33.13,33.13,33.1,33.12,20200.0,19.9312,19.9312,19.9132,19.9252,20200.0
2011-09-13 14:30:00,33.13,33.15,33.12,33.15,27500.0,19.9312,19.9432,19.9252,19.9432,27500.0
2011-09-13 14:35:00,33.16,33.19,33.15,33.18,20300.0,19.9493,19.9673,19.9432,19.9613,20300.0
2011-09-13 14:40:00,33.17,33.21,33.17,33.21,14200.0,19.9553,19.9793,19.9553,19.9793,14200.0
2011-09-13 14:45:00,33.21,33.21,33.1,33.11,52300.0,19.9793,19.9793,19.9132,19.9192,52300.0
2011-09-13 14:50:00,33.12,33.13,33.1,33.11,28300.0,19.9252,19.9312,19.9132,19.9192,28300.0
2011-09-13 14:55:00,33.12,33.16,33.08,33.14,99900.0,19.9252,19.9493,19.9011,19.9372,99900.0
2011-09-13 15:00:00,33.15,33.17,33.1,33.14,49300.0,19.9432,19.9553,19.9132,19.9372,49300.0
2011-09-13 15:05:00,33.13,33.15,33.09,33.11,166800.0,19.9312,19.9432,19.9071,19.9192,166800.0
2011-09-13 15:10:00,33.12,33.17,33.09,33.11,82400.0,19.9252,19.9553,19.9071,19.9192,82400.0
2011-09-13 15:15:00,33.1,33.11,33.03,33.07,84000.0,19.9132,19.9192,19.871,19.8951,84000.0
2011-09-13 15:20:00,33.06,33.07,33.04,33.05,48100.0,19.8891,19.8951,19.8771,19.8831,48100.0
2011-09-13 15:25:00,33.04,33.13,33.02,33.12,62200.0,19.8771,19.9312,19.865,19.9252,62200.0
2011-09-13 15:30:00,33.13,33.17,33.11,33.16,58000.0,19.9312,19.9553,19.9192,19.9493,58000.0
2011-09-13 15:35:00,33.16,33.16,33.12,33.13,61200.0,19.9493,19.9493,19.9252,19.9312,61200.0
2011-09-13 15:40:00,33.13,33.19,33.11,33.18,64100.0,19.9312,19.9673,19.9192,19.9613,64100.0
2011-09-13 15:45:00,33.19,33.24,33.18,33.22,67200.0,19.9673,19.9974,19.9613,19.9853,67200.0
2011-09-13 15:50:00,33.23,33.23,33.15,33.19,94700.0,19.9914,19.9914,19.9432,19.9673,94700.0
2011-09-13 15:55:00,33.19,33.22,33.17,33.18,122200.0,19.9673,19.9853,19.9553,19.9613,122200.0
2011-09-14 09:30:00,33.24,33.3,33.17,33.28,39500.0,19.9974,20.0335,19.9553,20.0214,39500.0
2011-09-14 09:35:00,33.29,33.29,33.13,33.13,38500.0,20.0275,20.0275,19.9312,19.9312,38500.0
2011-09-14 09:40:00,33.13,33.18,33.12,33.16,20000.0,19.9312,19.9613,19.9252,19.9493,20000.0
2011-09-14 09:45:00,33.15,33.2,33.14,33.2,46500.0,19.9432,19.9733,19.9372,19.9733,46500.0
2011-09-14 09:50:00,33.2,33.24,33.16,33.18,42000.0,19.9733,19.9974,19.9493,19.9613,42000.0
2011-09-14 09:55:00,33.17,33.24,33.08,33.09,36500.0,19.9553,19.9974,19.9011,19.9071,36500.0
2011-09-14 10:00:00,33.1,33.12,33.05,33.09,30600.0,19.9132,19.9252,19.8831,19.9071,30600.0
2011-09-14 10:05:00,33.1,33.13,33.1,33.12,9600.0,19.9132,19.9312,19.9132,19.9252,9600.0
2011-09-14 10:10:00,33.11,33.16,33.11,33.12,21400.0,19.9192,19.9493,19.9192,19.9252,21400.0
2011-09-14 10:15:00,33.12,33.12,32.93,32.95,36600.0,19.9252,19.9252,19.8109,19.8229,36600.0
2011-09-14 10:20:00,32.94,32.97,32.88,32.96,49100.0,19.8169,19.8349,19.7808,19.8289,49100.0
2011-09-14 10:25:00,32.96,33.08,32.95,33.02,38800.0,19.8289,19.9011,19.8229,19.865,38800.0
2011-09-14 10:30:00,33.02,33.04,32.98,33.02,25600.0,19.865,19.8771,19.841,19.865,25600.0
2011-09-14 10:35:00,33.01,33.11,33.01,33.1,35600.0,19.859,19.9192,19.859,19.9132,35600.0
2011-09-14 10:40:00,33.1,33.13,33.05,33.05,29300.0,19.9132,19.9312,19.8831,19.8831,29300.0
2011-09-14 10:45:00,33.05,33.07,33.0,33.03,25900.0,19.8831,19.8951,19.853,19.871,25900.0
2011-09-14 10:50:00,33.04,33.17,33.04,33.16,20100.0,19.8771,19.9553,19.8771,19.9493,20100.0
2011-09-14 10:55:00,33.16,33.17,33.12,33.17,23600.0,19.9493,19.9553,19.9252,19.9553,23600.0
2011-09-14 11:00:00,33.16,33.16,33.09,33.14,25600.0,19.9493,19.9493,19.9071,19.9372,25600.0
2011-09-14 11:05:00,33.13,33.14,33.09,33.09,22000.0,19.9312,19.9372,19.9071,19.9071,22000.0
2011-09-14 11:10:00,33.09,33.14,33.08,33.14,15100.0,19.9071,19.9372,19.9011,19.9372,15100.0
2011-09-14 11:15:00,33.14,33.14,33.09,33.09,14500.0,19.9372,19.9372,19.9071,19.9071,14500.0
2011-09-14 11:20:00,33.09,33.17,33.08,33.16,10900.0,19.9071,19.9553,19.9011,19.9493,10900.0
2011-09-14 11:25:00,33.17,33.23,33.16,33.23,21600.0,19.9553,19.9914,19.9493,19.9914,21600.0
2011-09-14 11:30:00,33.22,33.24,33.18,33.18,20100.0,19.9853,19.9974,19.9613,19.9613,20100.0
2011-09-14 11:35:00,33.17,33.2,33.17,33.2,11400.0,19.9553,19.9733,19.9553,19.9733,11400.0
2011-09-14 11:40:00,33.19,33.2,33.17,33.2,14300.0,19.9673,19.9733,19.9553,19.9733,14300.0
2011-09-14 11:45:00,33.19,33.25,33.17,33.25,14300.0,19.9673,20.0034,19.9553,20.0034,14300.0
2011-09-14 11:50:00,33.25,33.29,33.25,33.27,28500.0,20.0034,20.0275,20.0034,20.0154,28500.0
2011-09-14 11:55:00,33.28,33.29,33.25,33.29,15100.0,20.0214,20.0275,20.0034,20.0275,15100.0
2011-09-14 12:00:00,33.29,33.31,33.29,33.3,17300.0,20.0275,20.0395,20.0275,20.0335,17300.0
2011-09-14 12:05:00,33.3,33.31,33.29,33.31,19000.0,20.0335,20.0395,20.0275,20.0395,19000.0
2011-09-14 12:10:00,33.31,33.32,33.28,33.31,21200.0,20.0395,20.0455,20.0214,20.0395,21200.0
2011-09-14 12:15:00,33.31,33.31,33.28,33.28,17300.0,20.0395,20.0395,20.0214,20.0214,17300.0
2011-09-14 12:20:00,33.28,33.29,33.27,33.28,27100.0,20.0214,20.0275,20.0154,20.0214,27100.0
2011-09-14 12:25:00,33.28,33.34,33.28,33.34,14200.0,20.0214,20.0575,20.0214,20.0575,14200.0
2011-09-14 12:30:00,33.33,33.34,33.33,33.34,17800.0,20.0515,20.0575,20.0515,20.0575,17800.0
2011-09-14 12:35:00,33.33,33.39,33.33,33.38,29200.0,20.0515,20.0876,20.0515,20.0816,29200.0
2011-09-14 12:40:00,33.38,33.4,33.37,33.4,22700.0,20.0816,20.0936,20.0756,20.0936,22700.0
2011-09-14 12:45:00,33.4,33.44,33.4,33.43,27300.0,20.0936,20.1177,20.0936,20.1117,27300.0
2011-09-14 12:50:00,33.43,33.44,33.4,33.4,24600.0,20.1117,20.1177,20.0936,20.0936,24600.0
2011-09-14 12:55:00,33.4,33.44,33.4,33.43,55100.0,20.0936,20.1177,20.0936,20.1117,55100.0
2011-09-14 13:00:00,33.43,33.44,33.41,33.42,21300.0,20.1117,20.1177,20.0997,20.1057,21300.0
2011-09-14 13:05:00,33.43,33.49,33.43,33.49,16600.0,20.1117,20.1478,20.1117,20.1478,16600.0
2011-09-14 13:10:00,33.48,33.5,33.48,33.5,18200.0,20.1418,20.1538,20.1418,20.1538,18200.0
2011-09-14 13:15:00,33.49,33.5,33.48,33.5,17200.0,20.1478,20.1538,20.1418,20.1538,17200.0
2011-09-14 13:20:00,33.5,33.52,33.5,33.51,18500.0,20.1538,20.1658,20.1538,20.1598,18500.0
2011-09-14 13:25:00,33.5,33.54,33.5,33.54,22300.0,20.1538,20.1779,20.1538,20.1779,22300.0
2011-09-14 13:30:00,33.54,33.56,33.53,33.54,26200.0,20.1779,20.1899,20.1718,20.1779,26200.0
2011-09-14 13:35:00,33.54,33.64,33.54,33.64,31400.0,20.1779,20.238,20.1779,20.238,31400.0
2011-09-14 13:40:00,33.64,33.68,33.63,33.67,34900.0,20.238,20.2621,20.232,20.2561,34900.0
2011-09-14 13:45:00,33.67,33.67,33.65,33.65,41800.0,20.2561,20.2561,20.244,20.244,41800.0
2011-09-14 13:50:00,33.66,33.68,33.62,33.62,48200.0,20.2501,20.2621,20.226,20.226,48200.0
2011-09-14 13:55:00,33.63,33.63,33.51,33.53,45700.0,20.232,20.232,20.1598,20.1718,45700.0
2011-09-14 14:00:00,33.53,33.63,33.53,33.62,28300.0,20.1718,20.232,20.1718,20.226,28300.0
2011-09-14 14:05:00,33.63,33.7,33.62,33.7,27300.0,20.232,20.2741,20.226,20.2741,27300.0
2011-09-14 14:10:00,33.7,33.7,33.65,33.65,34900.0,20.2741,20.2741,20.244,20.244,34900.0
2011-09-14 14:15:00,33.65,33.77,33.65,33.76,30400.0,20.244,20.3162,20.244,20.3102,30400.0
2011-09-14 14:20:00,33.76,33.77,33.75,33.76,22500.0,20.3102,20.3162,20.3042,20.3102,22500.0
2011-09-14 14:25:00,33.76,33.77,33.72,33.73,22400.0,20.3102,20.3162,20.2862,20.2922,22400.0
2011-09-14 14:30:00,33.73,33.75,33.67,33.67,45900.0,20.2922,20.3042,20.2561,20.2561,45900.0
2011-09-14 14:35:00,33.68,33.7,33.67,33.7,23500.0,20.2621,20.2741,20.2561,20.2741,23500.0
2011-09-14 14:40:00,33.7,33.7,33.68,33.7,55500.0,20.2741,20.2741,20.2621,20.2741,55500.0
2011-09-14 14:45:00,33.69,33.7,33.64,33.65,77500.0,20.2681,20.2741,20.238,20.244,77500.0
2011-09-14 14:50:00,33.64,33.68,33.64,33.68,50700.0,20.238,20.2621,20.238,20.2621,50700.0
2011-09-14 14:55:00,33.67,33.71,33.66,33.69,78600.0,20.2561,20.2801,20.2501,20.2681,78600.0
2011-09-14 15:00:00,33.69,33.79,33.69,33.76,117900.0,20.2681,20.3283,20.2681,20.3102,117900.0
2011-09-14 15:05:00,33.76,33.8,33.74,33.79,50900.0,20.3102,20.3343,20.2982,20.3283,50900.0
2011-09-14 15:10:00,33.79,33.82,33.78,33.8,35500.0,20.3283,20.3463,20.3222,20.3343,35500.0
2011-09-14 15:15:00,33.81,33.84,33.8,33.83,28700.0,20.3403,20.3583,20.3343,20.3523,28700.0
2011-09-14 15:20:00,33.83,33.84,33.82,33.83,43900.0,20.3523,20.3583,20.3463,20.3523,43900.0
2011-09-14 15:25:00,33.84,33.94,33.83,33.92,66200.0,20.3583,20.4185,20.3523,20.4065,66200.0
2011-09-14 15:30:00,33.92,33.96,33.91,33.94,56100.0,20.4065,20.4305,20.4005,20.4185,56100.0
2011-09-14 15:35:00,33.94,33.95,33.9,33.9,108400.0,20.4185,20.4245,20.3944,20.3944,108400.0
2011-09-14 15:40:00,33.9,33.9,33.76,33.76,83800.0,20.3944,20.3944,20.3102,20.3102,83800.0
2011-09-14 15:45:00,33.76,33.82,33.61,33.65,122000.0,20.3102,20.3463,20.22,20.244,122000.0
2011-09-14 15:50:00,33.65,33.72,33.65,33.67,114800.0,20.244,20.2862,20.244,20.2561,114800.0
2011-09-14 15:55:00,33.67,33.68,33.59,33.6,183000.0,20.2561,20.2621,20.2079,20.214,183000.0
2011-09-15 09:30:00,33.93,33.93,33.68,33.79,39400.0,20.4125,20.4125,20.2621,20.3283,39400.0
2011-09-15 09:35:00,33.76,33.85,33.75,33.85,39200.0,20.3102,20.3644,20.3042,20.3644,39200.0
2011-09-15 09:40:00,33.86,33.96,33.85,33.91,31600.0,20.3704,20.4305,20.3644,20.4005,31600.0
2011-09-15 09:45:00,33.91,33.98,33.87,33.87,48900.0,20.4005,20.4426,20.3764,20.3764,48900.0
2011-09-15 09:50:00,33.87,33.91,33.83,33.83,39500.0,20.3764,20.4005,20.3523,20.3523,39500.0
2011-09-15 09:55:00,33.84,33.89,33.79,33.8,43200.0,20.3583,20.3884,20.3283,20.3343,43200.0
2011-09-15 10:00:00,33.81,33.97,33.78,33.97,75400.0,20.3403,20.4366,20.3222,20.4366,75400.0
2011-09-15 10:05:00,33.97,33.99,33.84,33.85,31800.0,20.4366,20.4486,20.3583,20.3644,31800.0
2011-09-15 10:10:00,33.84,33.87,33.72,33.72,54700.0,20.3583,20.3764,20.2862,20.2862,54700.0
2011-09-15 10:15:00,33.71,33.76,33.69,33.75,26600.0,20.2801,20.3102,20.2681,20.3042,26600.0
2011-09-15 10:20:00,33.75,33.76,33.73,33.75,32600.0,20.3042,20.3102,20.2922,20.3042,32600.0
2011-09-15 10:25:00,33.75,33.76,33.71,33.75,22500.0,20.3042,20.3102,20.2801,20.3042,22500.0
2011-09-15 10:30:00,33.75,33.76,33.7,33.75,25300.0,20.3042,20.3102,20.2741,20.3042,25300.0
2011-09-15 10:35:00,33.76,33.76,33.68,33.71,40400.0,20.3102,20.3102,20.2621,20.2801,40400.0
2011-09-15 10:40:00,33.71,33.74,33.7,33.72,17000.0,20.2801,20.2982,20.2741,20.2862,17000.0
2011-09-15 10:45:00,33.72,33.75,33.7,33.73,16800.0,20.2862,20.3042,20.2741,20.2922,16800.0
2011-09-15 10:50:00,33.74,33.75,33.69,33.71,21400.0,20.2982,20.3042,20.2681,20.2801,21400.0
2011-09-15 10:55:00,33.73,33.76,33.64,33.68,23000.0,20.2922,20.3102,20.238,20.2621,23000.0
2011-09-15 11:00:00,33.66,33.72,33.65,33.72,33200.0,20.2501,20.2862,20.244,20.2862,33200.0
2011-09-15 11:05:00,33.73,33.75,33.73,33.75,20000.0,20.2922,20.3042,20.2922,20.3042,20000.0
2011-09-15 11:10:00,33.75,33.78,33.75,33.75,20100.0,20.3042,20.3222,20.3042,20.3042,20100.0
2011-09-15 11:15:00,33.76,33.81,33.76,33.79,15100.0,20.3102,20.3403,20.3102,20.3283,15100.0
2011-09-15 11:20:00,33.79,33.84,33.79,33.84,16000.0,20.3283,20.3583,20.3283,20.3583,16000.0
2011-09-15 11:25:00,33.82,33.83,33.75,33.81,21700.0,20.3463,20.3523,20.3042,20.3403,21700.0
2011-09-15 11:30:00,33.81,33.86,33.8,33.84,27300.0,20.3403,20.3704,20.3343,20.3583,27300.0
2011-09-15 11:35:00,33.83,33.88,33.83,33.88,13600.0,20.3523,20.3824,20.3523,20.3824,13600.0
2011-09-15 11:40:00,33.88,33.89,33.86,33.88,17100.0,20.3824,20.3884,20.3704,20.3824,17100.0
2011-09-15 11:45:00,33.89,33.89,33.85,33.88,11300.0,20.3884,20.3884,20.3644,20.3824,11300.0
2011-09-15 11:50:00,33.88,33.9,33.87,33.89,17000.0,20.3824,20.3944,20.3764,20.3884,17000.0
2011-09-15 11:55:00,33.89,33.93,33.87,33.93,14500.0,20.3884,20.4125,20.3764,20.4125,14500.0
2011-09-15 12:00:00,33.92,33.94,33.9,33.94,17600.0,20.4065,20.4185,20.3944,20.4185,17600.0
2011-09-15 12:05:00,33.93,33.94,33.91,33.94,10100.0,20.4125,20.4185,20.4005,20.4185,10100.0
2011-09-15 12:10:00,33.94,33.96,33.92,33.95,16700.0,20.4185,20.4305,20.4065,20.4245,16700.0
2011-09-15 12:15:00,33.95,33.98,33.95,33.97,10900.0,20.4245,20.4426,20.4245,20.4366,10900.0
2011-09-15 12:20:00,33.97,33.97,33.96,33.97,12900.0,20.4366,20.4366,20.4305,20.4366,12900.0
2011-09-15 12:25:00,33.97,33.98,33.96,33.97,9000.0,20.4366,20.4426,20.4305,20.4366,9000.0
2011-09-15 12:30:00,33.97,34.02,33.96,34.01,29800.0,20.4366,20.4666,20.4305,20.4606,29800.0
2011-09-15 12:35:00,34.01,34.05,34.01,34.02,10900.0,20.4606,20.4847,20.4606,20.4666,10900.0
2011-09-15 12:40:00,34.02,34.03,34.0,34.01,14900.0,20.4666,20.4727,20.4546,20.4606,14900.0
2011-09-15 12:45:00,34.01,34.02,33.99,34.01,8800.0,20.4606,20.4666,20.4486,20.4606,8800.0
2011-09-15 12:50:00,34.01,34.01,33.97,33.97,7100.0,20.4606,20.4606,20.4366,20.4366,7100.0
2011-09-15 12:55:00,33.98,33.98,33.94,33.96,14300.0,20.4426,20.4426,20.4185,20.4305,14300.0
2011-09-15 13:00:00,33.96,33.99,33.95,33.97,14700.0,20.4305,20.4486,20.4245,20.4366,14700.0
2011-09-15 13:05:00,33.98,34.0,33.97,33.98,16500.0,20.4426,20.4546,20.4366,20.4426,16500.0
2011-09-15 13:10:00,33.99,34.03,33.99,34.01,15900.0,20.4486,20.4727,20.4486,20.4606,15900.0
2011-09-15 13:15:00,34.01,34.02,34.01,34.02,5800.0,20.4606,20.4666,20.4606,20.4666,5800.0
2011-09-15 13:20:00,34.02,34.04,34.02,34.03,14800.0,20.4666,20.4787,20.4666,20.4727,14800.0
2011-09-15 13:25:00,34.03,34.04,34.02,34.02,13500.0,20.4727,20.4787,20.4666,20.4666,13500.0
2011-09-15 13:30:00,34.02,34.02,33.98,34.0,46600.0,20.4666,20.4666,20.4426,20.4546,46600.0
2011-09-15 13:35:00,34.0,34.0,33.97,33.97,11100.0,20.4546,20.4546,20.4366,20.4366,11100.0
2011-09-15 13:40:00,33.96,34.0,33.95,34.0,42800.0,20.4305,20.4546,20.4245,20.4546,42800.0
2011-09-15 13:45:00,34.01,34.02,33.98,34.0,35500.0,20.4606,20.4666,20.4426,20.4546,35500.0
2011-09-15 13:50:00,34.0,34.05,33.99,34.05,11200.0,20.4546,20.4847,20.4486,20.4847,11200.0
2011-09-15 13:55:00,34.04,34.07,34.01,34.06,15200.0,20.4787,20.4967,20.4606,20.4907,15200.0
2011-09-15 14:00:00,34.07,34.08,34.04,34.06,25900.0,20.4967,20.5027,20.4787,20.4907,25900.0
2011-09-15 14:05:00,34.05,34.06,34.02,34.05,26500.0,20.4847,20.4907,20.4666,20.4847,26500.0
2011-09-15 14:10:00,34.05,34.1,34.05,34.06,27900.0,20.4847,20.5148,20.4847,20.4907,27900.0
2011-09-15 14:15:00,34.06,34.08,34.0,34.01,36000.0,20.4907,20.5027,20.4546,20.4606,36000.0
2011-09-15 14:20:00,34.0,34.0,33.9,33.91,46700.0,20.4546,20.4546,20.3944,20.4005,46700.0
2011-09-15 14:25:00,33.91,33.91,33.9,33.91,12500.0,20.4005,20.4005,20.3944,20.4005,12500.0
2011-09-15 14:30:00,33.92,33.94,33.92,33.93,19000.0,20.4065,20.4185,20.4065,20.4125,19000.0
2011-09-15 14:35:00,33.93,33.94,33.89,33.91,32400.0,20.4125,20.4185,20.3884,20.4005,32400.0
2011-09-15 14:40:00,33.92,33.94,33.92,33.94,8500.0,20.4065,20.4185,20.4065,20.4185,8500.0
2011-09-15 14:45:00,33.93,33.98,33.92,33.97,49700.0,20.4125,20.4426,20.4065,20.4366,49700.0
2011-09-15 14:50:00,33.98,34.01,33.96,34.0,29600.0,20.4426,20.4606,20.4305,20.4546,29600.0
2011-09-15 14:55:00,34.01,34.04,34.0,34.01,19300.0,20.4606,20.4787,20.4546,20.4606,19300.0
2011-09-15 15:00:00,34.01,34.05,34.01,34.04,16700.0,20.4606,20.4847,20.4606,20.4787,16700.0
2011-09-15 15:05:00,34.04,34.06,34.02,34.02,12400.0,20.4787,20.4907,20.4666,20.4666,12400.0
2011-09-15 15:10:00,34.01,34.02,33.98,34.02,23900.0,20.4606,20.4666,20.4426,20.4666,23900.0
2011-09-15 15:15:00,34.01,34.01,33.91,33.93,29200.0,20.4606,20.4606,20.4005,20.4125,29200.0
2011-09-15 15:20:00,33.93,33.93,33.89,33.9,21100.0,20.4125,20.4125,20.3884,20.3944,21100.0
2011-09-15 15:25:00,33.9,33.9,33.85,33.86,22300.0,20.3944,20.3944,20.3644,20.3704,22300.0
2011-09-15 15:30:00,33.86,33.93,33.84,33.93,40000.0,20.3704,20.4125,20.3583,20.4125,40000.0
2011-09-15 15:35:00,33.93,33.96,33.92,33.96,35200.0,20.4125,20.4305,20.4065,20.4305,35200.0
2011-09-15 15:40:00,33.95,34.02,33.94,34.01,52200.0,20.4245,20.4666,20.4185,20.4606,52200.0
2011-09-15 15:45:00,34.02,34.03,33.94,33.99,67700.0,20.4666,20.4727,20.4185,20.4486,67700.0
2011-09-15 15:50:00,34.0,34.02,33.97,34.0,55500.0,20.4546,20.4666,20.4366,20.4546,55500.0
2011-09-15 15:55:00,34.0,34.05,33.96,34.05,262300.0,20.4546,20.4847,20.4305,20.4847,262300.0
2011-09-16 09:30:00,34.23,34.27,34.13,34.19,772300.0,20.593,20.617,20.5328,20.5689,772300.0
2011-09-16 09:35:00,34.19,34.22,34.13,34.2,46400.0,20.5689,20.587,20.5328,20.5749,46400.0
2011-09-16 09:40:00,34.2,34.4,34.2,34.34,32500.0,20.5749,20.6952,20.5749,20.6591,32500.0
2011-09-16 09:45:00,34.34,34.37,34.26,34.33,39400.0,20.6591,20.6772,20.611,20.6531,39400.0
2011-09-16 09:50:00,34.32,34.48,34.32,34.47,32300.0,20.6471,20.7434,20.6471,20.7374,32300.0
2011-09-16 09:55:00,34.47,34.47,34.38,34.42,31200.0,20.7374,20.7374,20.6832,20.7073,31200.0
2011-09-16 10:00:00,34.43,34.46,34.3,34.31,36300.0,20.7133,20.7313,20.6351,20.6411,36300.0
2011-09-16 10:05:00,34.31,34.38,34.27,34.38,23300.0,20.6411,20.6832,20.617,20.6832,23300.0
2011-09-16 10:10:00,34.38,34.49,34.38,34.49,20300.0,20.6832,20.7494,20.6832,20.7494,20300.0
2011-09-16 10:15:00,34.49,34.54,34.48,34.54,26600.0,20.7494,20.7795,20.7434,20.7795,26600.0
2011-09-16 10:20:00,34.53,34.54,34.44,34.47,68700.0,20.7735,20.7795,20.7193,20.7374,68700.0
2011-09-16 10:25:00,34.48,34.5,34.44,34.46,21700.0,20.7434,20.7554,20.7193,20.7313,21700.0
2011-09-16 10:30:00,34.45,34.46,34.4,34.45,62200.0,20.7253,20.7313,20.6952,20.7253,62200.0
2011-09-16 10:35:00,34.45,34.45,34.33,34.35,35800.0,20.7253,20.7253,20.6531,20.6652,35800.0
2011-09-16 10:40:00,34.36,34.46,34.36,34.44,25200.0,20.6712,20.7313,20.6712,20.7193,25200.0
2011-09-16 10:45:00,34.43,34.43,34.38,34.42,19100.0,20.7133,20.7133,20.6832,20.7073,19100.0
2011-09-16 10:50:00,34.41,34.45,34.36,34.39,39600.0,20.7013,20.7253,20.6712,20.6892,39600.0
2011-09-16 10:55:00,34.39,34.43,34.33,34.42,21100.0,20.6892,20.7133,20.6531,20.7073,21100.0
2011-09-16 11:00:00,34.42,34.49,34.42,34.49,27800.0,20.7073,20.7494,20.7073,20.7494,27800.0
2011-09-16 11:05:00,34.49,34.5,34.47,34.47,17300.0,20.7494,20.7554,20.7374,20.7374,17300.0
2011-09-16 11:10:00,34.46,34.5,34.45,34.46,16200.0,20.7313,20.7554,20.7253,20.7313,16200.0
2011-09-16 11:15:00,34.47,34.52,34.45,34.5,94200.0,20.7374,20.7674,20.7253,20.7554,94200.0
2011-09-16 11:20:00,34.5,34.5,34.47,34.49,47300.0,20.7554,20.7554,20.7374,20.7494,47300.0
2011-09-16 11:25:00,34.5,34.56,34.49,34.54,53300.0,20.7554,20.7915,20.7494,20.7795,53300.0
2011-09-16 11:30:00,34.53,34.53,34.43,34.49,25400.0,20.7735,20.7735,20.7133,20.7494,25400.0
2011-09-16 11:35:00,34.48,34.52,34.48,34.48,14200.0,20.7434,20.7674,20.7434,20.7434,14200.0
2011-09-16 11:40:00,34.49,34.56,34.46,34.56,22800.0,20.7494,20.7915,20.7313,20.7915,22800.0
2011-09-16 11:45:00,34.57,34.58,34.51,34.52,26200.0,20.7975,20.8035,20.7614,20.7674,26200.0
2011-09-16 11:50:00,34.52,34.55,34.51,34.52,75500.0,20.7674,20.7855,20.7614,20.7674,75500.0
2011-09-16 11:55:00,34.52,34.54,34.47,34.5,17700.0,20.7674,20.7795,20.7374,20.7554,17700.0
2011-09-16 12:00:00,34.5,34.54,34.49,34.54,22700.0,20.7554,20.7795,20.7494,20.7795,22700.0
2011-09-16 12:05:00,34.54,34.55,34.52,34.55,16800.0,20.7795,20.7855,20.7674,20.7855,16800.0
2011-09-16 12:10:00,34.55,34.58,34.55,34.57,18800.0,20.7855,20.8035,20.7855,20.7975,18800.0
2011-09-16 12:15:00,34.57,34.57,34.53,34.53,12100.0,20.7975,20.7975,20.7735,20.7735,12100.0
2011-09-16 12:20:00,34.53,34.53,34.47,34.47,23900.0,20.7735,20.7735,20.7374,20.7374,23900.0
2011-09-16 12:25:00,34.47,34.47,34.43,34.44,46700.0,20.7374,20.7374,20.7133,20.7193,46700.0
2011-09-16 12:30:00,34.44,34.47,34.44,34.47,11300.0,20.7193,20.7374,20.7193,20.7374,11300.0
2011-09-16 12:35:00,34.47,34.53,34.47,34.53,23500.0,20.7374,20.7735,20.7374,20.7735,23500.0
2011-09-16 12:40:00,34.53,34.54,34.52,34.53,7000.0,20.7735,20.7795,20.7674,20.7735,7000.0
2011-09-16 12:45:00,34.53,34.55,34.51,34.52,27100.0,20.7735,20.7855,20.7614,20.7674,27100.0
2011-09-16 12:50:00,34.52,34.52,34.49,34.49,11200.0,20.7674,20.7674,20.7494,20.7494,11200.0
2011-09-16 12:55:00,34.5,34.52,34.49,34.52,9900.0,20.7554,20.7674,20.7494,20.7674,9900.0
2011-09-16 13:00:00,34.52,34.52,34.49,34.5,17500.0,20.7674,20.7674,20.7494,20.7554,17500.0
2011-09-16 13:05:00,34.51,34.55,34.51,34.54,18600.0,20.7614,20.7855,20.7614,20.7795,18600.0
2011-09-16 13:10:00,34.53,34.53,34.5,34.52,11000.0,20.7735,20.7735,20.7554,20.7674,11000.0
2011-09-16 13:15:00,34.52,34.54,34.49,34.5,13400.0,20.7674,20.7795,20.7494,20.7554,13400.0
2011-09-16 13:20:00,34.5,34.51,34.49,34.49,10600.0,20.7554,20.7614,20.7494,20.7494,10600.0
2011-09-16 13:25:00,34.49,34.51,34.48,34.48,11900.0,20.7494,20.7614,20.7434,20.7434,11900.0
2011-09-16 13:30:00,34.48,34.5,34.45,34.45,18400.0,20.7434,20.7554,20.7253,20.7253,18400.0
2011-09-16 13:35:00,34.45,34.47,34.4,34.46,23900.0,20.7253,20.7374,20.6952,20.7313,23900.0
2011-09-16 13:40:00,34.46,34.46,34.43,34.44,10100.0,20.7313,20.7313,20.7133,20.7193,10100.0
2011-09-16 13:45:00,34.44,34.44,34.4,34.41,43000.0,20.7193,20.7193,20.6952,20.7013,43000.0
2011-09-16 13:50:00,34.4,34.42,34.39,34.4,8400.0,20.6952,20.7073,20.6892,20.6952,8400.0
2011-09-16 13:55:00,34.4,34.42,34.38,34.38,14900.0,20.6952,20.7073,20.6832,20.6832,14900.0
2011-09-16 14:00:00,34.39,34.41,34.38,34.41,21400.0,20.6892,20.7013,20.6832,20.7013,21400.0
2011-09-16 14:05:00,34.4,34.41,34.36,34.36,38400.0,20.6952,20.7013,20.6712,20.6712,38400.0
2011-09-16 14:10:00,34.36,34.36,34.34,34.35,21900.0,20.6712,20.6712,20.6591,20.6652,21900.0
2011-09-16 14:15:00,34.35,34.38,34.31,34.36,32200.0,20.6652,20.6832,20.6411,20.6712,32200.0
2011-09-16 14:20:00,34.37,34.38,34.33,34.33,11200.0,20.6772,20.6832,20.6531,20.6531,11200.0
2011-09-16 14:25:00,34.32,34.33,34.29,34.29,8800.0,20.6471,20.6531,20.6291,20.6291,8800.0
2011-09-16 14:30:00,34.29,34.32,34.28,34.32,18200.0,20.6291,20.6471,20.6231,20.6471,18200.0
2011-09-16 14:35:00,34.32,34.36,34.32,34.35,17500.0,20.6471,20.6712,20.6471,20.6652,17500.0
2011-09-16 14:40:00,34.35,34.35,34.3,34.3,20500.0,20.6652,20.6652,20.6351,20.6351,20500.0
2011-09-16 14:45:00,34.31,34.33,34.29,34.33,7100.0,20.6411,20.6531,20.6291,20.6531,7100.0
2011-09-16 14:50:00,34.33,34.36,34.3,34.35,16300.0,20.6531,20.6712,20.6351,20.6652,16300.0
2011-09-16 14:55:00,34.35,34.38,34.34,34.38,17500.0,20.6652,20.6832,20.6591,20.6832,17500.0
2011-09-16 15:00:00,34.38,34.41,34.38,34.4,33800.0,20.6832,20.7013,20.6832,20.6952,33800.0
2011-09-16 15:05:00,34.4,34.4,34.36,34.36,16100.0,20.6952,20.6952,20.6712,20.6712,16100.0
2011-09-16 15:10:00,34.36,34.38,34.35,34.37,13500.0,20.6712,20.6832,20.6652,20.6772,13500.0
2011-09-16 15:15:00,34.36,34.38,34.34,34.34,14200.0,20.6712,20.6832,20.6591,20.6591,14200.0
2011-09-16 15:20:00,34.35,34.35,34.33,34.34,14200.0,20.6652,20.6652,20.6531,20.6591,14200.0
2011-09-16 15:25:00,34.33,34.34,34.31,34.33,30200.0,20.6531,20.6591,20.6411,20.6531,30200.0
2011-09-16 15:30:00,34.33,34.37,34.31,34.35,39000.0,20.6531,20.6772,20.6411,20.6652,39000.0
2011-09-16 15:35:00,34.36,34.36,34.3,34.3,37000.0,20.6712,20.6712,20.6351,20.6351,37000.0
2011-09-16 15:40:00,34.31,34.36,34.3,34.36,34500.0,20.6411,20.6712,20.6351,20.6712,34500.0
2011-09-16 15:45:00,34.36,34.46,34.36,34.46,83800.0,20.6712,20.7313,20.6712,20.7313,83800.0
2011-09-16 15:50:00,34.46,34.46,34.4,34.42,38400.0,20.7313,20.7313,20.6952,20.7073,38400.0
2011-09-16 15:55:00,34.42,34.5,34.42,34.48,167700.0,20.7073,20.7554,20.7073,20.7434,167700.0
2011-09-19 09:30:00,33.92,34.02,33.9,33.96,38300.0,20.4065,20.4666,20.3944,20.4305,38300.0
2011-09-19 09:35:00,33.97,34.16,33.97,34.07,27100.0,20.4366,20.5509,20.4366,20.4967,27100.0
2011-09-19 09:40:00,34.06,34.06,33.96,34.0,28100.0,20.4907,20.4907,20.4305,20.4546,28100.0
2011-09-19 09:45:00,34.01,34.05,33.97,34.0,34700.0,20.4606,20.4847,20.4366,20.4546,34700.0
2011-09-19 09:50:00,34.01,34.07,34.01,34.05,20400.0,20.4606,20.4967,20.4606,20.4847,20400.0
2011-09-19 09:55:00,34.06,34.16,34.06,34.11,25900.0,20.4907,20.5509,20.4907,20.5208,25900.0
2011-09-19 10:00:00,34.09,34.17,34.06,34.14,27000.0,20.5087,20.5569,20.4907,20.5388,27000.0
2011-09-19 10:05:00,34.15,34.2,34.15,34.17,14400.0,20.5448,20.5749,20.5448,20.5569,14400.0
2011-09-19 10:10:00,34.17,34.2,34.15,34.16,13600.0,20.5569,20.5749,20.5448,20.5509,13600.0
2011-09-19 10:15:00,34.17,34.19,34.15,34.19,35100.0,20.5569,20.5689,20.5448,20.5689,35100.0
2011-09-19 10:20:00,34.19,34.19,34.16,34.19,10600.0,20.5689,20.5689,20.5509,20.5689,10600.0
2011-09-19 10:25:00,34.2,34.26,34.19,34.23,18100.0,20.5749,20.611,20.5689,20.593,18100.0
2011-09-19 10:30:00,34.23,34.28,34.23,34.28,30000.0,20.593,20.6231,20.593,20.6231,30000.0
2011-09-19 10:35:00,34.29,34.32,34.21,34.23,34700.0,20.6291,20.6471,20.5809,20.593,34700.0
2011-09-19 10:40:00,34.23,34.23,34.17,34.18,29600.0,20.593,20.593,20.5569,20.5629,29600.0
2011-09-19 10:45:00,34.19,34.21,34.18,34.2,18900.0,20.5689,20.5809,20.5629,20.5749,18900.0
2011-09-19 10:50:00,34.2,34.25,34.2,34.24,37200.0,20.5749,20.605,20.5749,20.599,37200.0
2011-09-19 10:55:00,34.25,34.26,34.18,34.19,26200.0,20.605,20.611,20.5629,20.5689,26200.0
2011-09-19 11:00:00,34.18,34.21,34.16,34.17,23700.0,20.5629,20.5809,20.5509,20.5569,23700.0
2011-09-19 11:05:00,34.18,34.2,34.13,34.14,27300.0,20.5629,20.5749,20.5328,20.5388,27300.0
2011-09-19 11:10:00,34.13,34.13,34.08,34.13,37700.0,20.5328,20.5328,20.5027,20.5328,37700.0
2011-09-19 11:15:00,34.14,34.16,34.12,34.15,15700.0,20.5388,20.5509,20.5268,20.5448,15700.0
2011-09-19 11:20:00,34.15,34.18,34.12,34.15,26100.0,20.5448,20.5629,20.5268,20.5448,26100.0
2011-09-19 11:25:00,34.15,34.19,34.12,34.16,20200.0,20.5448,20.5689,20.5268,20.5509,20200.0
2011-09-19 11:30:00,34.16,34.18,34.14,34.15,22000.0,20.5509,20.5629,20.5388,20.5448,22000.0
2011-09-19 11:35:00,34.15,34.19,34.15,34.18,20300.0,20.5448,20.5689,20.5448,20.5629,20300.0
2011-09-19 11:40:00,34.17,34.17,34.11,34.15,25100.0,20.5569,20.5569,20.5208,20.5448,25100.0
2011-09-19 11:45:00,34.15,34.23,34.15,34.2,31100.0,20.5448,20.593,20.5448,20.5749,31100.0
2011-09-19 11:50:00,34.2,34.21,34.16,34.17,18500.0,20.5749,20.5809,20.5509,20.5569,18500.0
2011-09-19 11:55:00,34.18,34.18,34.14,34.15,18300.0,20.5629,20.5629,20.5388,20.5448,18300.0
2011-09-19 12:00:00,34.16,34.18,34.15,34.17,6600.0,20.5509,20.5629,20.5448,20.5569,6600.0
2011-09-19 12:05:00,34.16,34.2,34.16,34.19,14000.0,20.5509,20.5749,20.5509,20.5689,14000.0
2011-09-19 12:10:00,34.2,34.22,34.18,34.21,13000.0,20.5749,20.587,20.5629,20.5809,13000.0
2011-09-19 12:15:00,34.21,34.23,34.19,34.2,9400.0,20.5809,20.593,20.5689,20.5749,9400.0
2011-09-19 12:20:00,34.2,34.21,34.16,34.18,10800.0,20.5749,20.5809,20.5509,20.5629,10800.0
2011-09-19 12:25:00,34.17,34.19,34.16,34.18,6000.0,20.5569,20.5689,20.5509,20.5629,6000.0
2011-09-19 12:30:00,34.17,34.17,34.15,34.16,12500.0,20.5569,20.5569,20.5448,20.5509,12500.0
2011-09-19 12:35:00,34.16,34.16,34.11,34.12,9400.0,20.5509,20.5509,20.5208,20.5268,9400.0
2011-09-19 12:40:00,34.12,34.15,34.12,34.15,4900.0,20.5268,20.5448,20.5268,20.5448,4900.0
2011-09-19 12:45:00,34.15,34.17,34.12,34.16,20400.0,20.5448,20.5569,20.5268,20.5509,20400.0
2011-09-19 12:50:00,34.16,34.17,34.14,34.15,17000.0,20.5509,20.5569,20.5388,20.5448,17000.0
2011-09-19 12:55:00,34.15,34.2,34.15,34.18,27600.0,20.5448,20.5749,20.5448,20.5629,27600.0
2011-09-19 13:00:00,34.17,34.17,34.12,34.12,11400.0,20.5569,20.5569,20.5268,20.5268,11400.0
2011-09-19 13:05:00,34.13,34.16,34.13,34.15,8100.0,20.5328,20.5509,20.5328,20.5448,8100.0
2011-09-19 13:10:00,34.15,34.15,34.12,34.13,3400.0,20.5448,20.5448,20.5268,20.5328,3400.0
2011-09-19 13:15:00,34.13,34.15,34.11,34.13,14800.0,20.5328,20.5448,20.5208,20.5328,14800.0
2011-09-19 13:20:00,34.13,34.16,34.12,34.15,8300.0,20.5328,20.5509,20.5268,20.5448,8300.0
2011-09-19 13:25:00,34.15,34.16,34.13,34.16,19500.0,20.5448,20.5509,20.5328,20.5509,19500.0
2011-09-19 13:30:00,34.15,34.17,34.13,34.14,7600.0,20.5448,20.5569,20.5328,20.5388,7600.0
2011-09-19 13:35:00,34.15,34.16,34.13,34.13,10400.0,20.5448,20.5509,20.5328,20.5328,10400.0
2011-09-19 13:40:00,34.15,34.17,34.14,34.17,7300.0,20.5448,20.5569,20.5388,20.5569,7300.0
2011-09-19 13:45:00,34.16,34.22,34.16,34.21,11900.0,20.5509,20.587,20.5509,20.5809,11900.0
2011-09-19 13:50:00,34.21,34.23,34.19,34.19,15300.0,20.5809,20.593,20.5689,20.5689,15300.0
2011-09-19 13:55:00,34.2,34.2,34.14,34.15,34500.0,20.5749,20.5749,20.5388,20.5448,34500.0
2011-09-19 14:00:00,34.15,34.15,34.11,34.11,11600.0,20.5448,20.5448,20.5208,20.5208,11600.0
2011-09-19 14:05:00,34.11,34.22,34.11,34.2,28600.0,20.5208,20.587,20.5208,20.5749,28600.0
2011-09-19 14:10:00,34.2,34.25,34.19,34.22,30800.0,20.5749,20.605,20.5689,20.587,30800.0
2011-09-19 14:15:00,34.24,34.29,34.24,34.26,17800.0,20.599,20.6291,20.599,20.611,17800.0
2011-09-19 14:20:00,34.26,34.29,34.24,34.24,14500.0,20.611,20.6291,20.599,20.599,14500.0
2011-09-19 14:25:00,34.24,34.27,34.21,34.24,18800.0,20.599,20.617,20.5809,20.599,18800.0
2011-09-19 14:30:00,34.23,34.25,34.2,34.24,46600.0,20.593,20.605,20.5749,20.599,46600.0
2011-09-19 14:35:00,34.23,34.27,34.22,34.27,29300.0,20.593,20.617,20.587,20.617,29300.0
2011-09-19 14:40:00,34.27,34.35,34.27,34.32,33900.0,20.617,20.6652,20.617,20.6471,33900.0
2011-09-19 14:45:00,34.32,34.33,34.3,34.32,18800.0,20.6471,20.6531,20.6351,20.6471,18800.0
2011-09-19 14:50:00,34.33,34.37,34.3,34.32,25100.0,20.6531,20.6772,20.6351,20.6471,25100.0
2011-09-19 14:55:00,34.32,34.33,34.29,34.3,26700.0,20.6471,20.6531,20.6291,20.6351,26700.0
2011-09-19 15:00:00,34.3,34.3,34.24,34.24,19600.0,20.6351,20.6351,20.599,20.599,19600.0
2011-09-19 15:05:00,34.25,34.25,34.21,34.21,14500.0,20.605,20.605,20.5809,20.5809,14500.0
2011-09-19 15:10:00,34.22,34.32,34.21,34.3,66600.0,20.587,20.6471,20.5809,20.6351,66600.0
2011-09-19 15:15:00,34.31,34.39,34.29,34.32,47300.0,20.6411,20.6892,20.6291,20.6471,47300.0
2011-09-19 15:20:00,34.32,34.42,34.3,34.36,48100.0,20.6471,20.7073,20.6351,20.6712,48100.0
2011-09-19 15:25:00,34.36,34.4,34.34,34.4,46800.0,20.6712,20.6952,20.6591,20.6952,46800.0
2011-09-19 15:30:00,34.41,34.44,34.4,34.41,56800.0,20.7013,20.7193,20.6952,20.7013,56800.0
2011-09-19 15:35:00,34.41,34.44,34.4,34.41,36300.0,20.7013,20.7193,20.6952,20.7013,36300.0
2011-09-19 15:40:00,34.4,34.43,34.37,34.43,47000.0,20.6952,20.7133,20.6772,20.7133,47000.0
2011-09-19 15:45:00,34.43,34.43,34.34,34.37,68400.0,20.7133,20.7133,20.6591,20.6772,68400.0
2011-09-19 15:50:00,34.38,34.4,34.34,34.35,102500.0,20.6832,20.6952,20.6591,20.6652,102500.0
2011-09-19 15:55:00,34.35,34.41,34.32,34.33,110500.0,20.6652,20.7013,20.6471,20.6531,110500.0
2011-09-20 09:30:00,34.52,34.52,34.4,34.43,37000.0,20.7674,20.7674,20.6952,20.7133,37000.0
2011-09-20 09:35:00,34.44,34.57,34.4,34.52,28800.0,20.7193,20.7975,20.6952,20.7674,28800.0
2011-09-20 09:40:00,34.54,34.56,34.44,34.46,15100.0,20.7795,20.7915,20.7193,20.7313,15100.0
2011-09-20 09:45:00,34.46,34.5,34.42,34.46,17500.0,20.7313,20.7554,20.7073,20.7313,17500.0
2011-09-20 09:50:00,34.46,34.48,34.41,34.46,16600.0,20.7313,20.7434,20.7013,20.7313,16600.0
2011-09-20 09:55:00,34.45,34.5,34.44,34.48,18400.0,20.7253,20.7554,20.7193,20.7434,18400.0
2011-09-20 10:00:00,34.48,34.54,34.47,34.5,62300.0,20.7434,20.7795,20.7374,20.7554,62300.0
2011-09-20 10:05:00,34.51,34.58,34.5,34.55,21500.0,20.7614,20.8035,20.7554,20.7855,21500.0
2011-09-20 10:10:00,34.55,34.56,34.51,34.56,25600.0,20.7855,20.7915,20.7614,20.7915,25600.0
2011-09-20 10:15:00,34.57,34.63,34.55,34.58,41100.0,20.7975,20.8336,20.7855,20.8035,41100.0
2011-09-20 10:20:00,34.58,34.62,34.54,34.6,38200.0,20.8035,20.8276,20.7795,20.8156,38200.0
2011-09-20 10:25:00,34.59,34.65,34.58,34.62,24700.0,20.8095,20.8456,20.8035,20.8276,24700.0
2011-09-20 10:30:00,34.63,34.69,34.61,34.66,16400.0,20.8336,20.8697,20.8216,20.8517,16400.0
2011-09-20 10:35:00,34.67,34.78,34.66,34.78,25400.0,20.8577,20.9239,20.8517,20.9239,25400.0
2011-09-20 10:40:00,34.78,34.82,34.78,34.82,12400.0,20.9239,20.9479,20.9239,20.9479,12400.0
2011-09-20 10:45:00,34.83,34.88,34.82,34.87,46900.0,20.9539,20.984,20.9479,20.978,46900.0
2011-09-20 10:50:00,34.86,34.98,34.84,34.97,45200.0,20.972,21.0442,20.96,21.0382,45200.0
2011-09-20 10:55:00,34.97,35.07,34.97,35.07,32000.0,21.0382,21.0983,21.0382,21.0983,32000.0
2011-09-20 11:00:00,35.07,35.11,35.04,35.11,37800.0,21.0983,21.1224,21.0803,21.1224,37800.0
2011-09-20 11:05:00,35.11,35.2,35.11,35.19,51800.0,21.1224,21.1765,21.1224,21.1705,51800.0
2011-09-20 11:10:00,35.19,35.2,35.11,35.17,47600.0,21.1705,21.1765,21.1224,21.1585,47600.0
2011-09-20 11:15:00,35.18,35.21,35.16,35.16,57200.0,21.1645,21.1825,21.1525,21.1525,57200.0
2011-09-20 11:20:00,35.17,35.18,35.13,35.17,66900.0,21.1585,21.1645,21.1344,21.1585,66900.0
2011-09-20 11:25:00,35.18,35.26,35.16,35.25,61400.0,21.1645,21.2126,21.1525,21.2066,61400.0
2011-09-20 11:30:00,35.26,35.26,35.17,35.2,45600.0,21.2126,21.2126,21.1585,21.1765,45600.0
2011-09-20 11:35:00,35.2,35.25,35.19,35.19,53800.0,21.1765,21.2066,21.1705,21.1705,53800.0
2011-09-20 11:40:00,35.2,35.22,35.19,35.2,28300.0,21.1765,21.1886,21.1705,21.1765,28300.0
2011-09-20 11:45:00,35.21,35.23,35.2,35.22,9400.0,21.1825,21.1946,21.1765,21.1886,9400.0
2011-09-20 11:50:00,35.22,35.23,35.2,35.2,11400.0,21.1886,21.1946,21.1765,21.1765,11400.0
2011-09-20 11:55:00,35.2,35.21,35.17,35.17,11600.0,21.1765,21.1825,21.1585,21.1585,11600.0
2011-09-20 12:00:00,35.17,35.17,35.15,35.15,11600.0,21.1585,21.1585,21.1464,21.1464,11600.0
2011-09-20 12:05:00,35.16,35.17,35.13,35.16,18900.0,21.1525,21.1585,21.1344,21.1525,18900.0
2011-09-20 12:10:00,35.15,35.16,35.14,35.16,8800.0,21.1464,21.1525,21.1404,21.1525,8800.0
2011-09-20 12:15:00,35.16,35.22,35.15,35.21,20300.0,21.1525,21.1886,21.1464,21.1825,20300.0
2011-09-20 12:20:00,35.21,35.25,35.2,35.25,11000.0,21.1825,21.2066,21.1765,21.2066,11000.0
2011-09-20 12:25:00,35.25,35.29,35.25,35.26,13300.0,21.2066,21.2307,21.2066,21.2126,13300.0
2011-09-20 12:30:00,35.25,35.26,35.24,35.25,8200.0,21.2066,21.2126,21.2006,21.2066,8200.0
2011-09-20 12:35:00,35.25,35.26,35.19,35.2,26200.0,21.2066,21.2126,21.1705,21.1765,26200.0
2011-09-20 12:40:00,35.2,35.21,35.17,35.19,18100.0,21.1765,21.1825,21.1585,21.1705,18100.0
2011-09-20 12:45:00,35.2,35.23,35.19,35.22,15000.0,21.1765,21.1946,21.1705,21.1886,15000.0
2011-09-20 12:50:00,35.22,35.27,35.21,35.26,52600.0,21.1886,21.2186,21.1825,21.2126,52600.0
2011-09-20 12:55:00,35.26,35.28,35.26,35.27,11800.0,21.2126,21.2247,21.2126,21.2186,11800.0
2011-09-20 13:00:00,35.26,35.3,35.25,35.3,26300.0,21.2126,21.2367,21.2066,21.2367,26300.0
2011-09-20 13:05:00,35.3,35.34,35.29,35.33,18900.0,21.2367,21.2608,21.2307,21.2547,18900.0
2011-09-20 13:10:00,35.32,35.38,35.32,35.38,20500.0,21.2487,21.2848,21.2487,21.2848,20500.0
2011-09-20 13:15:00,35.38,35.4,35.38,35.4,18800.0,21.2848,21.2969,21.2848,21.2969,18800.0
2011-09-20 13:20:00,35.39,35.47,35.39,35.46,41400.0,21.2908,21.339,21.2908,21.3329,41400.0
2011-09-20 13:25:00,35.45,35.48,35.43,35.47,17000.0,21.3269,21.345,21.3149,21.339,17000.0
2011-09-20 13:30:00,35.47,35.48,35.41,35.41,25800.0,21.339,21.345,21.3029,21.3029,25800.0
2011-09-20 13:35:00,35.4,35.41,35.34,35.35,27300.0,21.2969,21.3029,21.2608,21.2668,27300.0
2011-09-20 13:40:00,35.35,35.35,35.29,35.32,80000.0,21.2668,21.2668,21.2307,21.2487,80000.0
2011-09-20 13:45:00,35.31,35.34,35.31,35.34,18900.0,21.2427,21.2608,21.2427,21.2608,18900.0
2011-09-20 13:50:00,35.33,35.34,35.32,35.34,24000.0,21.2547,21.2608,21.2487,21.2608,24000.0
2011-09-20 13:55:00,35.34,35.36,35.33,35.35,24200.0,21.2608,21.2728,21.2547,21.2668,24200.0
2011-09-20 14:00:00,35.35,35.35,35.3,35.33,23800.0,21.2668,21.2668,21.2367,21.2547,23800.0
2011-09-20 14:05:00,35.33,35.4,35.32,35.38,38400.0,21.2547,21.2969,21.2487,21.2848,38400.0
2011-09-20 14:10:00,35.38,35.4,35.34,35.34,54700.0,21.2848,21.2969,21.2608,21.2608,54700.0
2011-09-20 14:15:00,35.34,35.34,35.32,35.33,40400.0,21.2608,21.2608,21.2487,21.2547,40400.0
2011-09-20 14:20:00,35.33,35.33,35.32,35.33,208700.0,21.2547,21.2547,21.2487,21.2547,208700.0
2011-09-20 14:25:00,35.33,35.33,35.3,35.31,26000.0,21.2547,21.2547,21.2367,21.2427,26000.0
2011-09-20 14:30:00,35.32,35.32,35.25,35.27,34700.0,21.2487,21.2487,21.2066,21.2186,34700.0
2011-09-20 14:35:00,35.27,35.27,35.2,35.24,101600.0,21.2186,21.2186,21.1765,21.2006,101600.0
2011-09-20 14:40:00,35.25,35.25,35.2,35.21,52700.0,21.2066,21.2066,21.1765,21.1825,52700.0
2011-09-20 14:45:00,35.21,35.22,35.17,35.19,53400.0,21.1825,21.1886,21.1585,21.1705,53400.0
2011-09-20 14:50:00,35.19,35.21,35.17,35.21,38200.0,21.1705,21.1825,21.1585,21.1825,38200.0
2011-09-20 14:55:00,35.22,35.22,35.18,35.18,28200.0,21.1886,21.1886,21.1645,21.1645,28200.0
2011-09-20 15:00:00,35.18,35.21,35.11,35.11,48900.0,21.1645,21.1825,21.1224,21.1224,48900.0
2011-09-20 15:05:00,35.11,35.14,35.1,35.11,84000.0,21.1224,21.1404,21.1164,21.1224,84000.0
2011-09-20 15:10:00,35.12,35.12,35.06,35.06,69700.0,21.1284,21.1284,21.0923,21.0923,69700.0
2011-09-20 15:15:00,35.07,35.08,35.0,35.03,57100.0,21.0983,21.1043,21.0562,21.0743,57100.0
2011-09-20 15:20:00,35.03,35.06,34.99,35.01,71300.0,21.0743,21.0923,21.0502,21.0622,71300.0
2011-09-20 15:25:00,35.01,35.04,34.97,34.98,88100.0,21.0622,21.0803,21.0382,21.0442,88100.0
2011-09-20 15:30:00,34.97,34.98,34.94,34.94,96400.0,21.0382,21.0442,21.0201,21.0201,96400.0
2011-09-20 15:35:00,34.95,34.98,34.92,34.95,90700.0,21.0261,21.0442,21.0081,21.0261,90700.0
2011-09-20 15:40:00,34.95,34.97,34.88,34.89,128600.0,21.0261,21.0382,20.984,20.99,128600.0
2011-09-20 15:45:00,34.89,34.89,34.79,34.86,148600.0,20.99,20.99,20.9299,20.972,148600.0
2011-09-20 15:50:00,34.86,34.87,34.81,34.86,80000.0,20.972,20.978,20.9419,20.972,80000.0
2011-09-20 15:55:00,34.86,34.87,34.81,34.85,101900.0,20.972,20.978,20.9419,20.966,101900.0
2011-09-21 09:30:00,34.71,34.77,34.63,34.77,54400.0,20.8817,20.9178,20.8336,20.9178,54400.0
2011-09-21 09:35:00,34.78,34.92,34.77,34.92,30700.0,20.9239,21.0081,20.9178,21.0081,30700.0
2011-09-21 09:40:00,34.91,34.92,34.74,34.89,25400.0,21.0021,21.0081,20.8998,20.99,25400.0
2011-09-21 09:45:00,34.9,34.93,34.84,34.86,33300.0,20.996,21.0141,20.96,20.972,33300.0
2011-09-21 09:50:00,34.87,34.91,34.86,34.88,16900.0,20.978,21.0021,20.972,20.984,16900.0
2011-09-21 09:55:00,34.86,34.97,34.82,34.97,24000.0,20.972,21.0382,20.9479,21.0382,24000.0
2011-09-21 10:00:00,34.97,35.03,34.92,34.99,60600.0,21.0382,21.0743,21.0081,21.0502,60600.0
2011-09-21 10:05:00,34.98,35.03,34.98,34.99,23900.0,21.0442,21.0743,21.0442,21.0502,23900.0
2011-09-21 10:10:00,34.98,35.0,34.93,35.0,19800.0,21.0442,21.0562,21.0141,21.0562,19800.0
2011-09-21 10:15:00,34.99,35.0,34.9,34.9,22300.0,21.0502,21.0562,20.996,20.996,22300.0
2011-09-21 10:20:00,34.91,34.93,34.85,34.88,28100.0,21.0021,21.0141,20.966,20.984,28100.0
2011-09-21 10:25:00,34.89,34.89,34.77,34.8,21100.0,20.99,20.99,20.9178,20.9359,21100.0
2011-09-21 10:30:00,34.8,34.86,34.75,34.84,34300.0,20.9359,20.972,20.9058,20.96,34300.0
2011-09-21 10:35:00,34.82,34.82,34.69,34.7,26100.0,20.9479,20.9479,20.8697,20.8757,26100.0
2011-09-21 10:40:00,34.74,34.77,34.69,34.75,26000.0,20.8998,20.9178,20.8697,20.9058,26000.0
2011-09-21 10:45:00,34.76,34.77,34.64,34.65,19400.0,20.9118,20.9178,20.8396,20.8456,19400.0
2011-09-21 10:50:00,34.65,34.66,34.59,34.59,30100.0,20.8456,20.8517,20.8095,20.8095,30100.0
2011-09-21 10:55:00,34.58,34.63,34.55,34.61,23900.0,20.8035,20.8336,20.7855,20.8216,23900.0
2011-09-21 11:00:00,34.61,34.64,34.57,34.62,22400.0,20.8216,20.8396,20.7975,20.8276,22400.0
2011-09-21 11:05:00,34.6,34.66,34.6,34.64,31100.0,20.8156,20.8517,20.8156,20.8396,31100.0
2011-09-21 11:10:00,34.64,34.65,34.61,34.61,19100.0,20.8396,20.8456,20.8216,20.8216,19100.0
2011-09-21 11:15:00,34.6,34.61,34.54,34.57,16000.0,20.8156,20.8216,20.7795,20.7975,16000.0
2011-09-21 11:20:00,34.57,34.6,34.52,34.58,22300.0,20.7975,20.8156,20.7674,20.8035,22300.0
2011-09-21 11:25:00,34.57,34.59,34.55,34.58,28400.0,20.7975,20.8095,20.7855,20.8035,28400.0
2011-09-21 11:30:00,34.58,34.6,34.54,34.54,17100.0,20.8035,20.8156,20.7795,20.7795,17100.0
2011-09-21 11:35:00,34.54,34.56,34.53,34.55,16900.0,20.7795,20.7915,20.7735,20.7855,16900.0
2011-09-21 11:40:00,34.55,34.61,34.55,34.6,18300.0,20.7855,20.8216,20.7855,20.8156,18300.0
2011-09-21 11:45:00,34.6,34.63,34.6,34.62,13800.0,20.8156,20.8336,20.8156,20.8276,13800.0
2011-09-21 11:50:00,34.61,34.62,34.57,34.6,22800.0,20.8216,20.8276,20.7975,20.8156,22800.0
2011-09-21 11:55:00,34.61,34.61,34.54,34.58,19700.0,20.8216,20.8216,20.7795,20.8035,19700.0
2011-09-21 12:00:00,34.58,34.62,34.58,34.59,21700.0,20.8035,20.8276,20.8035,20.8095,21700.0
2011-09-21 12:05:00,34.6,34.6,34.53,34.54,18200.0,20.8156,20.8156,20.7735,20.7795,18200.0
2011-09-21 12:10:00,34.53,34.53,34.52,34.52,19800.0,20.7735,20.7735,20.7674,20.7674,19800.0
2011-09-21 12:15:00,34.53,34.57,34.52,34.55,13400.0,20.7735,20.7975,20.7674,20.7855,13400.0
2011-09-21 12:20:00,34.56,34.56,34.51,34.52,12100.0,20.7915,20.7915,20.7614,20.7674,12100.0
2011-09-21 12:25:00,34.51,34.51,34.4,34.42,63600.0,20.7614,20.7614,20.6952,20.7073,63600.0
2011-09-21 12:30:00,34.42,34.53,34.4,34.52,32500.0,20.7073,20.7735,20.6952,20.7674,32500.0
2011-09-21 12:35:00,34.52,34.63,34.5,34.57,37100.0,20.7674,20.8336,20.7554,20.7975,37100.0
2011-09-21 12:40:00,34.58,34.61,34.55,34.59,26100.0,20.8035,20.8216,20.7855,20.8095,26100.0
2011-09-21 12:45:00,34.59,34.59,34.48,34.48,37800.0,20.8095,20.8095,20.7434,20.7434,37800.0
2011-09-21 12:50:00,34.48,34.53,34.47,34.52,22800.0,20.7434,20.7735,20.7374,20.7674,22800.0
2011-09-21 12:55:00,34.51,34.52,34.45,34.51,25000.0,20.7614,20.7674,20.7253,20.7614,25000.0
2011-09-21 13:00:00,34.5,34.52,34.43,34.46,13900.0,20.7554,20.7674,20.7133,20.7313,13900.0
2011-09-21 13:05:00,34.46,34.55,34.45,34.53,21100.0,20.7313,20.7855,20.7253,20.7735,21100.0
2011-09-21 13:10:00,34.53,34.56,34.51,34.53,14400.0,20.7735,20.7915,20.7614,20.7735,14400.0
2011-09-21 13:15:00,34.52,34.54,34.46,34.48,28600.0,20.7674,20.7795,20.7313,20.7434,28600.0
2011-09-21 13:20:00,34.48,34.55,34.47,34.53,12700.0,20.7434,20.7855,20.7374,20.7735,12700.0
2011-09-21 13:25:00,34.53,34.58,34.52,34.57,9500.0,20.7735,20.8035,20.7674,20.7975,9500.0
2011-09-21 13:30:00,34.56,34.59,34.52,34.54,14900.0,20.7915,20.8095,20.7674,20.7795,14900.0
2011-09-21 13:35:00,34.53,34.56,34.52,34.55,11700.0,20.7735,20.7915,20.7674,20.7855,11700.0
2011-09-21 13:40:00,34.56,34.59,34.55,34.57,16200.0,20.7915,20.8095,20.7855,20.7975,16200.0
2011-09-21 13:45:00,34.57,34.59,34.55,34.55,21000.0,20.7975,20.8095,20.7855,20.7855,21000.0
2011-09-21 13:50:00,34.56,34.59,34.55,34.58,16200.0,20.7915,20.8095,20.7855,20.8035,16200.0
2011-09-21 13:55:00,34.58,34.61,34.55,34.6,12500.0,20.8035,20.8216,20.7855,20.8156,12500.0
2011-09-21 14:00:00,34.6,34.61,34.57,34.61,14700.0,20.8156,20.8216,20.7975,20.8216,14700.0
2011-09-21 14:05:00,34.61,34.62,34.57,34.58,25900.0,20.8216,20.8276,20.7975,20.8035,25900.0
2011-09-21 14:10:00,34.58,34.61,34.52,34.58,40000.0,20.8035,20.8216,20.7674,20.8035,40000.0
2011-09-21 14:15:00,34.61,34.61,34.58,34.59,8400.0,20.8216,20.8216,20.8035,20.8095,8400.0
2011-09-21 14:20:00,34.59,34.8,34.35,34.41,129600.0,20.8095,20.9359,20.6652,20.7013,129600.0
2011-09-21 14:25:00,34.39,34.49,34.3,34.48,67000.0,20.6892,20.7494,20.6351,20.7434,67000.0
2011-09-21 14:30:00,34.46,34.55,34.38,34.43,85600.0,20.7313,20.7855,20.6832,20.7133,85600.0
2011-09-21 14:35:00,34.41,34.41,34.11,34.2,87800.0,20.7013,20.7013,20.5208,20.5749,87800.0
2011-09-21 14:40:00,34.2,34.26,34.14,34.19,50900.0,20.5749,20.611,20.5388,20.5689,50900.0
2011-09-21 14:45:00,34.19,34.3,34.18,34.29,65900.0,20.5689,20.6351,20.5629,20.6291,65900.0
2011-09-21 14:50:00,34.29,34.31,34.23,34.23,74400.0,20.6291,20.6411,20.593,20.593,74400.0
2011-09-21 14:55:00,34.23,34.23,34.17,34.17,62900.0,20.593,20.593,20.5569,20.5569,62900.0
2011-09-21 15:00:00,34.16,34.28,34.12,34.27,95600.0,20.5509,20.6231,20.5268,20.617,95600.0
2011-09-21 15:05:00,34.26,34.34,34.22,34.3,123500.0,20.611,20.6591,20.587,20.6351,123500.0
2011-09-21 15:10:00,34.3,34.36,34.27,34.28,72800.0,20.6351,20.6712,20.617,20.6231,72800.0
2011-09-21 15:15:00,34.28,34.32,34.22,34.27,62100.0,20.6231,20.6471,20.587,20.617,62100.0
2011-09-21 15:20:00,34.27,34.31,34.17,34.23,65800.0,20.617,20.6411,20.5569,20.593,65800.0
2011-09-21 15:25:00,34.23,34.24,34.14,34.16,57700.0,20.593,20.599,20.5388,20.5509,57700.0
2011-09-21 15:30:00,34.17,34.19,34.08,34.1,74200.0,20.5569,20.5689,20.5027,20.5148,74200.0
2011-09-21 15:35:00,34.1,34.14,34.0,34.02,97200.0,20.5148,20.5388,20.4546,20.4666,97200.0
2011-09-21 15:40:00,34.01,34.03,33.97,34.01,107800.0,20.4606,20.4727,20.4366,20.4606,107800.0
2011-09-21 15:45:00,34.01,34.05,33.94,33.95,127600.0,20.4606,20.4847,20.4185,20.4245,127600.0
2011-09-21 15:50:00,33.94,33.95,33.87,33.93,183900.0,20.4185,20.4245,20.3764,20.4125,183900.0
2011-09-21 15:55:00,33.93,33.94,33.8,33.8,265600.0,20.4125,20.4185,20.3343,20.3343,265600.0
2011-09-22 09:30:00,33.05,33.14,32.94,33.11,87200.0,19.8831,19.9372,19.8169,19.9192,87200.0
2011-09-22 09:35:00,33.15,33.32,33.13,33.25,58300.0,19.9432,20.0455,19.9312,20.0034,58300.0
2011-09-22 09:40:00,33.25,33.36,33.21,33.35,82200.0,20.0034,20.0696,19.9793,20.0636,82200.0
2011-09-22 09:45:00,33.36,33.36,33.21,33.28,107600.0,20.0696,20.0696,19.9793,20.0214,107600.0
2011-09-22 09:50:00,33.28,33.3,33.21,33.3,55000.0,20.0214,20.0335,19.9793,20.0335,55000.0
2011-09-22 09:55:00,33.29,33.34,33.25,33.25,98800.0,20.0275,20.0575,20.0034,20.0034,98800.0
2011-09-22 10:00:00,33.24,33.26,33.07,33.12,78500.0,19.9974,20.0094,19.8951,19.9252,78500.0
2011-09-22 10:05:00,33.13,33.28,33.12,33.23,46000.0,19.9312,20.0214,19.9252,19.9914,46000.0
2011-09-22 10:10:00,33.23,33.3,33.23,33.28,52900.0,19.9914,20.0335,19.9914,20.0214,52900.0
2011-09-22 10:15:00,33.27,33.28,33.18,33.21,36800.0,20.0154,20.0214,19.9613,19.9793,36800.0
2011-09-22 10:20:00,33.2,33.36,33.2,33.27,49000.0,19.9733,20.0696,19.9733,20.0154,49000.0
2011-09-22 10:25:00,33.27,33.3,33.2,33.27,46100.0,20.0154,20.0335,19.9733,20.0154,46100.0
2011-09-22 10:30:00,33.29,33.29,33.19,33.25,102200.0,20.0275,20.0275,19.9673,20.0034,102200.0
2011-09-22 10:35:00,33.27,33.27,33.14,33.19,75500.0,20.0154,20.0154,19.9372,19.9673,75500.0
2011-09-22 10:40:00,33.21,33.25,33.16,33.24,43100.0,19.9793,20.0034,19.9493,19.9974,43100.0
2011-09-22 10:45:00,33.25,33.25,33.16,33.25,52100.0,20.0034,20.0034,19.9493,20.0034,52100.0
2011-09-22 10:50:00,33.25,33.25,33.02,33.13,59500.0,20.0034,20.0034,19.865,19.9312,59500.0
2011-09-22 10:55:00,33.13,33.2,32.98,33.02,57300.0,19.9312,19.9733,19.841,19.865,57300.0
2011-09-22 11:00:00,33.03,33.04,32.94,32.95,57000.0,19.871,19.8771,19.8169,19.8229,57000.0
2011-09-22 11:05:00,32.95,32.96,32.86,32.89,63700.0,19.8229,19.8289,19.7688,19.7868,63700.0
2011-09-22 11:10:00,32.89,32.97,32.79,32.81,52200.0,19.7868,19.8349,19.7267,19.7387,52200.0
2011-09-22 11:15:00,32.81,32.86,32.75,32.8,61700.0,19.7387,19.7688,19.7026,19.7327,61700.0
2011-09-22 11:20:00,32.8,32.94,32.78,32.88,34500.0,19.7327,19.8169,19.7206,19.7808,34500.0
2011-09-22 11:25:00,32.88,32.91,32.82,32.83,57600.0,19.7808,19.7989,19.7447,19.7507,57600.0
2011-09-22 11:30:00,32.82,32.9,32.78,32.87,56400.0,19.7447,19.7928,19.7206,19.7748,56400.0
2011-09-22 11:35:00,32.87,33.02,32.86,32.92,108800.0,19.7748,19.865,19.7688,19.8049,108800.0
2011-09-22 11:40:00,32.91,32.91,32.8,32.9,72500.0,19.7989,19.7989,19.7327,19.7928,72500.0
2011-09-22 11:45:00,32.91,32.94,32.81,32.85,41900.0,19.7989,19.8169,19.7387,19.7628,41900.0
2011-09-22 11:50:00,32.85,32.89,32.79,32.79,33000.0,19.7628,19.7868,19.7267,19.7267,33000.0
2011-09-22 11:55:00,32.78,32.86,32.76,32.77,33500.0,19.7206,19.7688,19.7086,19.7146,33500.0
2011-09-22 12:00:00,32.77,32.82,32.71,32.71,40600.0,19.7146,19.7447,19.6785,19.6785,40600.0
2011-09-22 12:05:00,32.72,32.82,32.69,32.77,29100.0,19.6845,19.7447,19.6665,19.7146,29100.0
2011-09-22 12:10:00,32.77,32.84,32.76,32.8,19800.0,19.7146,19.7567,19.7086,19.7327,19800.0
2011-09-22 12:15:00,32.8,32.81,32.72,32.79,21100.0,19.7327,19.7387,19.6845,19.7267,21100.0
2011-09-22 12:20:00,32.79,32.8,32.71,32.78,23900.0,19.7267,19.7327,19.6785,19.7206,23900.0
2011-09-22 12:25:00,32.77,32.82,32.76,32.77,20600.0,19.7146,19.7447,19.7086,19.7146,20600.0
2011-09-22 12:30:00,32.76,32.82,32.74,32.81,15900.0,19.7086,19.7447,19.6966,19.7387,15900.0
2011-09-22 12:35:00,32.8,32.86,32.77,32.85,23600.0,19.7327,19.7688,19.7146,19.7628,23600.0
2011-09-22 12:40:00,32.85,32.94,32.85,32.88,21500.0,19.7628,19.8169,19.7628,19.7808,21500.0
2011-09-22 12:45:00,32.88,32.97,32.88,32.97,19600.0,19.7808,19.8349,19.7808,19.8349,19600.0
2011-09-22 12:50:00,32.98,32.99,32.92,32.98,21400.0,19.841,19.847,19.8049,19.841,21400.0
2011-09-22 12:55:00,32.99,33.01,32.96,32.98,7500.0,19.847,19.859,19.8289,19.841,7500.0
2011-09-22 13:00:00,32.99,33.03,32.98,33.03,37600.0,19.847,19.871,19.841,19.871,37600.0
2011-09-22 13:05:00,33.03,33.04,32.91,32.91,31700.0,19.871,19.8771,19.7989,19.7989,31700.0
2011-09-22 13:10:00,32.91,32.93,32.84,32.84,58100.0,19.7989,19.8109,19.7567,19.7567,58100.0
2011-09-22 13:15:00,32.83,32.83,32.79,32.82,30300.0,19.7507,19.7507,19.7267,19.7447,30300.0
2011-09-22 13:20:00,32.81,32.82,32.75,32.77,46400.0,19.7387,19.7447,19.7026,19.7146,46400.0
2011-09-22 13:25:00,32.78,32.86,32.72,32.81,38500.0,19.7206,19.7688,19.6845,19.7387,38500.0
2011-09-22 13:30:00,32.82,32.88,32.76,32.86,38600.0,19.7447,19.7808,19.7086,19.7688,38600.0
2011-09-22 13:35:00,32.86,32.92,32.79,32.92,96000.0,19.7688,19.8049,19.7267,19.8049,96000.0
2011-09-22 13:40:00,32.91,33.02,32.9,32.97,22700.0,19.7989,19.865,19.7928,19.8349,22700.0
2011-09-22 13:45:00,32.96,32.97,32.85,32.9,23500.0,19.8289,19.8349,19.7628,19.7928,23500.0
2011-09-22 13:50:00,32.9,32.91,32.83,32.86,30400.0,19.7928,19.7989,19.7507,19.7688,30400.0
2011-09-22 13:55:00,32.86,32.88,32.76,32.76,30300.0,19.7688,19.7808,19.7086,19.7086,30300.0
2011-09-22 14:00:00,32.77,32.82,32.65,32.67,58800.0,19.7146,19.7447,19.6424,19.6545,58800.0
2011-09-22 14:05:00,32.67,32.74,32.66,32.73,46200.0,19.6545,19.6966,19.6485,19.6906,46200.0
2011-09-22 14:10:00,32.73,32.76,32.69,32.75,37300.0,19.6906,19.7086,19.6665,19.7026,37300.0
2011-09-22 14:15:00,32.75,32.75,32.67,32.7,43400.0,19.7026,19.7026,19.6545,19.6725,43400.0
2011-09-22 14:20:00,32.7,33.07,32.7,32.93,109500.0,19.6725,19.8951,19.6725,19.8109,109500.0
2011-09-22 14:25:00,32.94,33.02,32.84,32.96,99200.0,19.8169,19.865,19.7567,19.8289,99200.0
2011-09-22 14:30:00,32.95,32.96,32.81,32.85,46900.0,19.8229,19.8289,19.7387,19.7628,46900.0
2011-09-22 14:35:00,32.83,32.9,32.81,32.84,50900.0,19.7507,19.7928,19.7387,19.7567,50900.0
2011-09-22 14:40:00,32.85,32.97,32.84,32.93,57100.0,19.7628,19.8349,19.7567,19.8109,57100.0
2011-09-22 14:45:00,32.93,33.0,32.91,32.96,107500.0,19.8109,19.853,19.7989,19.8289,107500.0
2011-09-22 14:50:00,32.96,32.97,32.87,32.91,64500.0,19.8289,19.8349,19.7748,19.7989,64500.0
2011-09-22 14:55:00,32.91,32.91,32.77,32.77,33000.0,19.7989,19.7989,19.7146,19.7146,33000.0
2011-09-22 15:00:00,32.76,32.77,32.69,32.69,77200.0,19.7086,19.7146,19.6665,19.6665,77200.0
2011-09-22 15:05:00,32.68,32.8,32.67,32.8,47600.0,19.6605,19.7327,19.6545,19.7327,47600.0
2011-09-22 15:10:00,32.8,32.83,32.76,32.77,65000.0,19.7327,19.7507,19.7086,19.7146,65000.0
2011-09-22 15:15:00,32.78,32.82,32.76,32.8,50100.0,19.7206,19.7447,19.7086,19.7327,50100.0
2011-09-22 15:20:00,32.8,32.8,32.65,32.7,60000.0,19.7327,19.7327,19.6424,19.6725,60000.0
2011-09-22 15:25:00,32.69,32.79,32.69,32.79,63500.0,19.6665,19.7267,19.6665,19.7267,63500.0
2011-09-22 15:30:00,32.8,32.9,32.77,32.84,84600.0,19.7327,19.7928,19.7146,19.7567,84600.0
2011-09-22 15:35:00,32.85,32.99,32.78,32.99,93600.0,19.7628,19.847,19.7206,19.847,93600.0
2011-09-22 15:40:00,32.99,33.05,32.91,32.95,95500.0,19.847,19.8831,19.7989,19.8229,95500.0
2011-09-22 15:45:00,32.92,33.17,32.87,33.13,118500.0,19.8049,19.9553,19.7748,19.9312,118500.0
2011-09-22 15:50:00,33.12,33.13,33.01,33.02,186900.0,19.9252,19.9312,19.859,19.865,186900.0
2011-09-22 15:55:00,33.02,33.17,33.0,33.06,320900.0,19.865,19.9553,19.853,19.8891,320900.0
2011-09-23 09:30:00,32.99,33.11,32.92,33.11,57600.0,19.847,19.9192,19.8049,19.9192,57600.0
2011-09-23 09:35:00,33.12,33.19,33.11,33.12,24300.0,19.9252,19.9673,19.9192,19.9252,24300.0
2011-09-23 09:40:00,33.11,33.24,33.05,33.18,30600.0,19.9192,19.9974,19.8831,19.9613,30600.0
2011-09-23 09:45:00,33.18,33.27,33.09,33.12,42000.0,19.9613,20.0154,19.9071,19.9252,42000.0
2011-09-23 09:50:00,33.14,33.32,33.09,33.29,52200.0,19.9372,20.0455,19.9071,20.0275,52200.0
2011-09-23 09:55:00,33.28,33.37,33.24,33.26,28800.0,20.0214,20.0756,19.9974,20.0094,28800.0
2011-09-23 10:00:00,33.26,33.29,33.21,33.22,65700.0,20.0094,20.0275,19.9793,19.9853,65700.0
2011-09-23 10:05:00,33.22,33.3,33.16,33.28,30000.0,19.9853,20.0335,19.9493,20.0214,30000.0
2011-09-23 10:10:00,33.29,33.34,33.24,33.29,22800.0,20.0275,20.0575,19.9974,20.0275,22800.0
2011-09-23 10:15:00,33.3,33.3,33.13,33.14,30900.0,20.0335,20.0335,19.9312,19.9372,30900.0
2011-09-23 10:20:00,33.14,33.19,33.09,33.13,26100.0,19.9372,19.9673,19.9071,19.9312,26100.0
2011-09-23 10:25:00,33.17,33.21,33.13,33.21,35200.0,19.9553,19.9793,19.9312,19.9793,35200.0
2011-09-23 10:30:00,33.2,33.32,33.2,33.24,26100.0,19.9733,20.0455,19.9733,19.9974,26100.0
2011-09-23 10:35:00,33.24,33.31,33.23,33.3,33300.0,19.9974,20.0395,19.9914,20.0335,33300.0
2011-09-23 10:40:00,33.31,33.32,33.23,33.32,18200.0,20.0395,20.0455,19.9914,20.0455,18200.0
2011-09-23 10:45:00,33.32,33.44,33.29,33.41,26200.0,20.0455,20.1177,20.0275,20.0997,26200.0
2011-09-23 10:50:00,33.43,33.47,33.38,33.44,23700.0,20.1117,20.1358,20.0816,20.1177,23700.0
2011-09-23 10:55:00,33.44,33.46,33.37,33.41,17700.0,20.1177,20.1297,20.0756,20.0997,17700.0
2011-09-23 11:00:00,33.42,33.42,33.36,33.38,17400.0,20.1057,20.1057,20.0696,20.0816,17400.0
2011-09-23 11:05:00,33.38,33.48,33.36,33.48,34000.0,20.0816,20.1418,20.0696,20.1418,34000.0
2011-09-23 11:10:00,33.47,33.47,33.38,33.38,42100.0,20.1358,20.1358,20.0816,20.0816,42100.0
2011-09-23 11:15:00,33.38,33.41,33.3,33.33,90200.0,20.0816,20.0997,20.0335,20.0515,90200.0
2011-09-23 11:20:00,33.34,33.41,33.34,33.41,24600.0,20.0575,20.0997,20.0575,20.0997,24600.0
2011-09-23 11:25:00,33.42,33.42,33.33,33.37,26100.0,20.1057,20.1057,20.0515,20.0756,26100.0
2011-09-23 11:30:00,33.37,33.41,33.33,33.4,18500.0,20.0756,20.0997,20.0515,20.0936,18500.0
2011-09-23 11:35:00,33.4,33.41,33.33,33.39,24300.0,20.0936,20.0997,20.0515,20.0876,24300.0
2011-09-23 11:40:00,33.39,33.39,33.33,33.34,24200.0,20.0876,20.0876,20.0515,20.0575,24200.0
2011-09-23 11:45:00,33.34,33.38,33.33,33.35,9700.0,20.0575,20.0816,20.0515,20.0636,9700.0
2011-09-23 11:50:00,33.35,33.39,33.32,33.38,12900.0,20.0636,20.0876,20.0455,20.0816,12900.0
2011-09-23 11:55:00,33.36,33.42,33.33,33.41,21500.0,20.0696,20.1057,20.0515,20.0997,21500.0
2011-09-23 12:00:00,33.41,33.41,33.3,33.34,28200.0,20.0997,20.0997,20.0335,20.0575,28200.0
2011-09-23 12:05:00,33.35,33.38,33.34,33.36,15400.0,20.0636,20.0816,20.0575,20.0696,15400.0
2011-09-23 12:10:00,33.37,33.39,33.34,33.37,12800.0,20.0756,20.0876,20.0575,20.0756,12800.0
2011-09-23 12:15:00,33.37,33.5,33.37,33.47,26100.0,20.0756,20.1538,20.0756,20.1358,26100.0
2011-09-23 12:20:00,33.48,33.48,33.42,33.42,9300.0,20.1418,20.1418,20.1057,20.1057,9300.0
2011-09-23 12:25:00,33.42,33.45,33.35,33.4,18400.0,20.1057,20.1237,20.0636,20.0936,18400.0
2011-09-23 12:30:00,33.39,33.42,33.37,33.42,10300.0,20.0876,20.1057,20.0756,20.1057,10300.0
2011-09-23 12:35:00,33.41,33.43,33.39,33.4,12100.0,20.0997,20.1117,20.0876,20.0936,12100.0
2011-09-23 12:40:00,33.41,33.41,33.3,33.33,25500.0,20.0997,20.0997,20.0335,20.0515,25500.0
2011-09-23 12:45:00,33.33,33.51,33.32,33.39,80500.0,20.0515,20.1598,20.0455,20.0876,80500.0
2011-09-23 12:50:00,33.39,33.52,33.38,33.46,59200.0,20.0876,20.1658,20.0816,20.1297,59200.0
2011-09-23 12:55:00,33.45,33.47,33.33,33.37,44100.0,20.1237,20.1358,20.0515,20.0756,44100.0
2011-09-23 13:00:00,33.38,33.41,33.34,33.39,26500.0,20.0816,20.0997,20.0575,20.0876,26500.0
2011-09-23 13:05:00,33.39,33.39,33.32,33.35,27900.0,20.0876,20.0876,20.0455,20.0636,27900.0
2011-09-23 13:10:00,33.35,33.42,33.35,33.38,34500.0,20.0636,20.1057,20.0636,20.0816,34500.0
2011-09-23 13:15:00,33.38,33.4,33.35,33.39,34100.0,20.0816,20.0936,20.0636,20.0876,34100.0
2011-09-23 13:20:00,33.39,33.46,33.39,33.45,13700.0,20.0876,20.1297,20.0876,20.1237,13700.0
2011-09-23 13:25:00,33.45,33.5,33.44,33.45,26100.0,20.1237,20.1538,20.1177,20.1237,26100.0
2011-09-23 13:30:00,33.45,33.6,33.44,33.48,60200.0,20.1237,20.214,20.1177,20.1418,60200.0
2011-09-23 13:35:00,33.48,33.54,33.45,33.49,29200.0,20.1418,20.1779,20.1237,20.1478,29200.0
2011-09-23 13:40:00,33.49,33.64,33.49,33.63,36200.0,20.1478,20.238,20.1478,20.232,36200.0
2011-09-23 13:45:00,33.63,33.66,33.57,33.66,21200.0,20.232,20.2501,20.1959,20.2501,21200.0
2011-09-23 13:50:00,33.66,33.67,33.59,33.63,22300.0,20.2501,20.2561,20.2079,20.232,22300.0
2011-09-23 13:55:00,33.62,33.66,33.6,33.6,17100.0,20.226,20.2501,20.214,20.214,17100.0
2011-09-23 14:00:00,33.61,33.67,33.61,33.62,18600.0,20.22,20.2561,20.22,20.226,18600.0
2011-09-23 14:05:00,33.6,33.63,33.57,33.6,14100.0,20.214,20.232,20.1959,20.214,14100.0
2011-09-23 14:10:00,33.6,33.64,33.55,33.57,37700.0,20.214,20.238,20.1839,20.1959,37700.0
2011-09-23 14:15:00,33.57,33.61,33.55,33.57,59400.0,20.1959,20.22,20.1839,20.1959,59400.0
2011-09-23 14:20:00,33.56,33.59,33.5,33.53,57800.0,20.1899,20.2079,20.1538,20.1718,57800.0
2011-09-23 14:25:00,33.51,33.54,33.44,33.49,42100.0,20.1598,20.1779,20.1177,20.1478,42100.0
2011-09-23 14:30:00,33.48,33.49,33.41,33.42,48600.0,20.1418,20.1478,20.0997,20.1057,48600.0
2011-09-23 14:35:00,33.41,33.48,33.4,33.45,36700.0,20.0997,20.1418,20.0936,20.1237,36700.0
2011-09-23 14:40:00,33.45,33.46,33.4,33.42,22100.0,20.1237,20.1297,20.0936,20.1057,22100.0
2011-09-23 14:45:00,33.42,33.45,33.33,33.36,43700.0,20.1057,20.1237,20.0515,20.0696,43700.0
2011-09-23 14:50:00,33.35,33.39,33.31,33.39,31700.0,20.0636,20.0876,20.0395,20.0876,31700.0
2011-09-23 14:55:00,33.39,33.41,33.35,33.36,31400.0,20.0876,20.0997,20.0636,20.0696,31400.0
2011-09-23 15:00:00,33.36,33.47,33.36,33.43,42300.0,20.0696,20.1358,20.0696,20.1117,42300.0
2011-09-23 15:05:00,33.44,33.52,33.4,33.47,53200.0,20.1177,20.1658,20.0936,20.1358,53200.0
2011-09-23 15:10:00,33.47,33.6,33.45,33.55,37600.0,20.1358,20.214,20.1237,20.1839,37600.0
2011-09-23 15:15:00,33.56,33.57,33.5,33.53,21500.0,20.1899,20.1959,20.1538,20.1718,21500.0
2011-09-23 15:20:00,33.53,33.59,33.52,33.56,38500.0,20.1718,20.2079,20.1658,20.1899,38500.0
2011-09-23 15:25:00,33.56,33.65,33.56,33.63,37800.0,20.1899,20.244,20.1899,20.232,37800.0
2011-09-23 15:30:00,33.63,33.64,33.57,33.59,32200.0,20.232,20.238,20.1959,20.2079,32200.0
2011-09-23 15:35:00,33.58,33.67,33.57,33.66,51700.0,20.2019,20.2561,20.1959,20.2501,51700.0
2011-09-23 15:40:00,33.66,33.68,33.53,33.53,67700.0,20.2501,20.2621,20.1718,20.1718,67700.0
2011-09-23 15:45:00,33.53,33.6,33.5,33.53,83400.0,20.1718,20.214,20.1538,20.1718,83400.0
2011-09-23 15:50:00,33.53,33.54,33.49,33.52,65400.0,20.1718,20.1779,20.1478,20.1658,65400.0
2011-09-23 15:55:00,33.52,33.61,33.52,33.57,183900.0,20.1658,20.22,20.1658,20.1959,183900.0
2011-09-26 09:30:00,33.86,33.9,33.69,33.71,48800.0,20.3704,20.3944,20.2681,20.2801,48800.0
2011-09-26 09:35:00,33.71,33.8,33.66,33.66,15900.0,20.2801,20.3343,20.2501,20.2501,15900.0
2011-09-26 09:40:00,33.66,33.77,33.64,33.71,22900.0,20.2501,20.3162,20.238,20.2801,22900.0
2011-09-26 09:45:00,33.72,33.77,33.63,33.64,28900.0,20.2862,20.3162,20.232,20.238,28900.0
2011-09-26 09:50:00,33.64,33.64,33.53,33.59,30700.0,20.238,20.238,20.1718,20.2079,30700.0
2011-09-26 09:55:00,33.59,33.63,33.56,33.58,21700.0,20.2079,20.232,20.1899,20.2019,21700.0
2011-09-26 10:00:00,33.58,33.66,33.57,33.58,40500.0,20.2019,20.2501,20.1959,20.2019,40500.0
2011-09-26 10:05:00,33.59,33.63,33.55,33.6,32100.0,20.2079,20.232,20.1839,20.214,32100.0
2011-09-26 10:10:00,33.6,33.6,33.52,33.52,15500.0,20.214,20.214,20.1658,20.1658,15500.0
2011-09-26 10:15:00,33.51,33.56,33.47,33.53,22800.0,20.1598,20.1899,20.1358,20.1718,22800.0
2011-09-26 10:20:00,33.54,33.55,33.51,33.53,38500.0,20.1779,20.1839,20.1598,20.1718,38500.0
2011-09-26 10:25:00,33.53,33.58,33.5,33.56,37600.0,20.1718,20.2019,20.1538,20.1899,37600.0
2011-09-26 10:30:00,33.57,33.65,33.55,33.57,24100.0,20.1959,20.244,20.1839,20.1959,24100.0
2011-09-26 10:35:00,33.56,33.64,33.52,33.56,26600.0,20.1899,20.238,20.1658,20.1899,26600.0
2011-09-26 10:40:00,33.55,33.69,33.54,33.67,24800.0,20.1839,20.2681,20.1779,20.2561,24800.0
2011-09-26 10:45:00,33.66,33.66,33.53,33.53,19900.0,20.2501,20.2501,20.1718,20.1718,19900.0
2011-09-26 10:50:00,33.54,33.72,33.54,33.71,30000.0,20.1779,20.2862,20.1779,20.2801,30000.0
2011-09-26 10:55:00,33.7,33.7,33.61,33.61,19200.0,20.2741,20.2741,20.22,20.22,19200.0
2011-09-26 11:00:00,33.61,33.7,33.61,33.67,19700.0,20.22,20.2741,20.22,20.2561,19700.0
2011-09-26 11:05:00,33.67,33.71,33.61,33.68,28000.0,20.2561,20.2801,20.22,20.2621,28000.0
2011-09-26 11:10:00,33.68,33.69,33.61,33.65,33700.0,20.2621,20.2681,20.22,20.244,33700.0
2011-09-26 11:15:00,33.65,33.73,33.64,33.72,21500.0,20.244,20.2922,20.238,20.2862,21500.0
2011-09-26 11:20:00,33.7,33.77,33.68,33.75,16400.0,20.2741,20.3162,20.2621,20.3042,16400.0
2011-09-26 11:25:00,33.75,33.76,33.7,33.76,34600.0,20.3042,20.3102,20.2741,20.3102,34600.0
2011-09-26 11:30:00,33.76,33.77,33.72,33.77,34500.0,20.3102,20.3162,20.2862,20.3162,34500.0
2011-09-26 11:35:00,33.77,33.84,33.75,33.82,23100.0,20.3162,20.3583,20.3042,20.3463,23100.0
2011-09-26 11:40:00,33.83,33.93,33.8,33.93,26800.0,20.3523,20.4125,20.3343,20.4125,26800.0
2011-09-26 11:45:00,33.93,33.95,33.88,33.94,19700.0,20.4125,20.4245,20.3824,20.4185,19700.0
2011-09-26 11:50:00,33.94,33.97,33.91,33.94,25900.0,20.4185,20.4366,20.4005,20.4185,25900.0
2011-09-26 11:55:00,33.94,33.97,33.9,33.94,20300.0,20.4185,20.4366,20.3944,20.4185,20300.0
2011-09-26 12:00:00,33.95,33.95,33.89,33.91,27900.0,20.4245,20.4245,20.3884,20.4005,27900.0
2011-09-26 12:05:00,33.91,33.96,33.88,33.9,19400.0,20.4005,20.4305,20.3824,20.3944,19400.0
2011-09-26 12:10:00,33.9,33.91,33.83,33.83,38400.0,20.3944,20.4005,20.3523,20.3523,38400.0
2011-09-26 12:15:00,33.83,33.87,33.76,33.85,43000.0,20.3523,20.3764,20.3102,20.3644,43000.0
2011-09-26 12:20:00,33.86,33.87,33.8,33.83,21500.0,20.3704,20.3764,20.3343,20.3523,21500.0
2011-09-26 12:25:00,33.82,33.84,33.78,33.82,12400.0,20.3463,20.3583,20.3222,20.3463,12400.0
2011-09-26 12:30:00,33.82,33.86,33.78,33.81,11900.0,20.3463,20.3704,20.3222,20.3403,11900.0
2011-09-26 12:35:00,33.81,33.83,33.77,33.78,29100.0,20.3403,20.3523,20.3162,20.3222,29100.0
2011-09-26 12:40:00,33.79,33.83,33.72,33.76,40700.0,20.3283,20.3523,20.2862,20.3102,40700.0
2011-09-26 12:45:00,33.76,33.79,33.71,33.73,17900.0,20.3102,20.3283,20.2801,20.2922,17900.0
2011-09-26 12:50:00,33.73,33.81,33.73,33.78,17500.0,20.2922,20.3403,20.2922,20.3222,17500.0
2011-09-26 12:55:00,33.77,33.83,33.75,33.83,11400.0,20.3162,20.3523,20.3042,20.3523,11400.0
2011-09-26 13:00:00,33.83,33.83,33.74,33.77,21200.0,20.3523,20.3523,20.2982,20.3162,21200.0
2011-09-26 13:05:00,33.77,33.81,33.74,33.75,27600.0,20.3162,20.3403,20.2982,20.3042,27600.0
2011-09-26 13:10:00,33.75,33.79,33.69,33.73,28300.0,20.3042,20.3283,20.2681,20.2922,28300.0
2011-09-26 13:15:00,33.73,33.76,33.7,33.74,29700.0,20.2922,20.3102,20.2741,20.2982,29700.0
2011-09-26 13:20:00,33.75,33.84,33.74,33.79,20600.0,20.3042,20.3583,20.2982,20.3283,20600.0
2011-09-26 13:25:00,33.8,33.84,33.77,33.8,13000.0,20.3343,20.3583,20.3162,20.3343,13000.0
2011-09-26 13:30:00,33.8,33.85,33.76,33.77,16700.0,20.3343,20.3644,20.3102,20.3162,16700.0
2011-09-26 13:35:00,33.75,33.8,33.73,33.78,17900.0,20.3042,20.3343,20.2922,20.3222,17900.0
2011-09-26 13:40:00,33.8,33.83,33.76,33.8,19900.0,20.3343,20.3523,20.3102,20.3343,19900.0
2011-09-26 13:45:00,33.83,33.88,33.81,33.83,16400.0,20.3523,20.3824,20.3403,20.3523,16400.0
2011-09-26 13:50:00,33.82,33.89,33.78,33.89,17600.0,20.3463,20.3884,20.3222,20.3884,17600.0
2011-09-26 13:55:00,33.89,33.92,33.86,33.9,14800.0,20.3884,20.4065,20.3704,20.3944,14800.0
2011-09-26 14:00:00,33.9,34.0,33.88,33.99,44700.0,20.3944,20.4546,20.3824,20.4486,44700.0
2011-09-26 14:05:00,33.97,34.0,33.87,33.92,26800.0,20.4366,20.4546,20.3764,20.4065,26800.0
2011-09-26 14:10:00,33.92,33.94,33.85,33.89,17900.0,20.4065,20.4185,20.3644,20.3884,17900.0
2011-09-26 14:15:00,33.89,33.92,33.85,33.88,25200.0,20.3884,20.4065,20.3644,20.3824,25200.0
2011-09-26 14:20:00,33.87,33.91,33.84,33.89,14400.0,20.3764,20.4005,20.3583,20.3884,14400.0
2011-09-26 14:25:00,33.89,33.89,33.79,33.79,76500.0,20.3884,20.3884,20.3283,20.3283,76500.0
2011-09-26 14:30:00,33.8,33.87,33.79,33.86,99100.0,20.3343,20.3764,20.3283,20.3704,99100.0
2011-09-26 14:35:00,33.86,33.87,33.78,33.79,48700.0,20.3704,20.3764,20.3222,20.3283,48700.0
2011-09-26 14:40:00,33.8,33.86,33.76,33.78,57700.0,20.3343,20.3704,20.3102,20.3222,57700.0
2011-09-26 14:45:00,33.78,33.82,33.78,33.79,14100.0,20.3222,20.3463,20.3222,20.3283,14100.0
2011-09-26 14:50:00,33.79,33.82,33.76,33.77,31900.0,20.3283,20.3463,20.3102,20.3162,31900.0
2011-09-26 14:55:00,33.78,33.83,33.77,33.82,26500.0,20.3222,20.3523,20.3162,20.3463,26500.0
2011-09-26 15:00:00,33.83,33.89,33.81,33.88,45200.0,20.3523,20.3884,20.3403,20.3824,45200.0
2011-09-26 15:05:00,33.88,33.88,33.8,33.84,22700.0,20.3824,20.3824,20.3343,20.3583,22700.0
2011-09-26 15:10:00,33.84,33.89,33.84,33.89,14300.0,20.3583,20.3884,20.3583,20.3884,14300.0
2011-09-26 15:15:00,33.88,33.89,33.84,33.87,24900.0,20.3824,20.3884,20.3583,20.3764,24900.0
2011-09-26 15:20:00,33.87,33.89,33.82,33.88,27800.0,20.3764,20.3884,20.3463,20.3824,27800.0
2011-09-26 15:25:00,33.87,33.93,33.85,33.93,31700.0,20.3764,20.4125,20.3644,20.4125,31700.0
2011-09-26 15:30:00,33.92,33.92,33.79,33.81,40500.0,20.4065,20.4065,20.3283,20.3403,40500.0
2011-09-26 15:35:00,33.79,33.85,33.79,33.85,23300.0,20.3283,20.3644,20.3283,20.3644,23300.0
2011-09-26 15:40:00,33.86,33.88,33.84,33.88,26100.0,20.3704,20.3824,20.3583,20.3824,26100.0
2011-09-26 15:45:00,33.88,33.92,33.88,33.91,40300.0,20.3824,20.4065,20.3824,20.4005,40300.0
2011-09-26 15:50:00,33.91,33.98,33.89,33.98,63800.0,20.4005,20.4426,20.3884,20.4426,63800.0
2011-09-26 15:55:00,33.98,34.02,33.95,33.99,228000.0,20.4426,20.4666,20.4245,20.4486,228000.0
2011-09-27 09:30:00,34.52,34.52,34.25,34.25,48500.0,20.7674,20.7674,20.605,20.605,48500.0
2011-09-27 09:35:00,34.24,34.38,34.24,34.27,22200.0,20.599,20.6832,20.599,20.617,22200.0
2011-09-27 09:40:00,34.27,34.44,34.26,34.41,27600.0,20.617,20.7193,20.611,20.7013,27600.0
2011-09-27 09:45:00,34.43,34.43,34.27,34.43,33200.0,20.7133,20.7133,20.617,20.7133,33200.0
2011-09-27 09:50:00,34.42,34.59,34.42,34.5,36200.0,20.7073,20.8095,20.7073,20.7554,36200.0
2011-09-27 09:55:00,34.48,34.55,34.47,34.51,28200.0,20.7434,20.7855,20.7374,20.7614,28200.0
2011-09-27 10:00:00,34.48,34.57,34.42,34.44,67900.0,20.7434,20.7975,20.7073,20.7193,67900.0
2011-09-27 10:05:00,34.44,34.47,34.38,34.39,31500.0,20.7193,20.7374,20.6832,20.6892,31500.0
2011-09-27 10:10:00,34.4,34.45,34.34,34.41,40100.0,20.6952,20.7253,20.6591,20.7013,40100.0
2011-09-27 10:15:00,34.41,34.44,34.28,34.32,31800.0,20.7013,20.7193,20.6231,20.6471,31800.0
2011-09-27 10:20:00,34.33,34.39,34.31,34.39,30000.0,20.6531,20.6892,20.6411,20.6892,30000.0
2011-09-27 10:25:00,34.38,34.46,34.37,34.43,18400.0,20.6832,20.7313,20.6772,20.7133,18400.0
2011-09-27 10:30:00,34.42,34.45,34.4,34.43,13000.0,20.7073,20.7253,20.6952,20.7133,13000.0
2011-09-27 10:35:00,34.42,34.46,34.35,34.41,32800.0,20.7073,20.7313,20.6652,20.7013,32800.0
2011-09-27 10:40:00,34.42,34.47,34.38,34.43,39700.0,20.7073,20.7374,20.6832,20.7133,39700.0
2011-09-27 10:45:00,34.42,34.48,34.38,34.38,52900.0,20.7073,20.7434,20.6832,20.6832,52900.0
2011-09-27 10:50:00,34.38,34.51,34.37,34.48,57200.0,20.6832,20.7614,20.6772,20.7434,57200.0
2011-09-27 10:55:00,34.49,34.55,34.48,34.53,17400.0,20.7494,20.7855,20.7434,20.7735,17400.0
2011-09-27 11:00:00,34.52,34.52,34.48,34.5,16000.0,20.7674,20.7674,20.7434,20.7554,16000.0
2011-09-27 11:05:00,34.49,34.53,34.46,34.48,35700.0,20.7494,20.7735,20.7313,20.7434,35700.0
2011-09-27 11:10:00,34.47,34.49,34.4,34.44,24400.0,20.7374,20.7494,20.6952,20.7193,24400.0
2011-09-27 11:15:00,34.44,34.44,34.35,34.39,44300.0,20.7193,20.7193,20.6652,20.6892,44300.0
2011-09-27 11:20:00,34.39,34.42,34.31,34.36,27900.0,20.6892,20.7073,20.6411,20.6712,27900.0
2011-09-27 11:25:00,34.36,34.39,34.33,34.36,15500.0,20.6712,20.6892,20.6531,20.6712,15500.0
2011-09-27 11:30:00,34.36,34.41,34.35,34.4,16600.0,20.6712,20.7013,20.6652,20.6952,16600.0
2011-09-27 11:35:00,34.39,34.42,34.38,34.4,31300.0,20.6892,20.7073,20.6832,20.6952,31300.0
2011-09-27 11:40:00,34.4,34.4,34.36,34.36,21100.0,20.6952,20.6952,20.6712,20.6712,21100.0
2011-09-27 11:45:00,34.35,34.39,34.34,34.39,11400.0,20.6652,20.6892,20.6591,20.6892,11400.0
2011-09-27 11:50:00,34.39,34.43,34.38,34.42,7600.0,20.6892,20.7133,20.6832,20.7073,7600.0
2011-09-27 11:55:00,34.42,34.47,34.38,34.47,16500.0,20.7073,20.7374,20.6832,20.7374,16500.0
2011-09-27 12:00:00,34.46,34.51,34.45,34.47,14500.0,20.7313,20.7614,20.7253,20.7374,14500.0
2011-09-27 12:05:00,34.48,34.51,34.47,34.51,16500.0,20.7434,20.7614,20.7374,20.7614,16500.0
2011-09-27 12:10:00,34.5,34.51,34.47,34.49,19300.0,20.7554,20.7614,20.7374,20.7494,19300.0
2011-09-27 12:15:00,34.49,34.51,34.42,34.44,10800.0,20.7494,20.7614,20.7073,20.7193,10800.0
2011-09-27 12:20:00,34.44,34.47,34.42,34.44,21900.0,20.7193,20.7374,20.7073,20.7193,21900.0
2011-09-27 12:25:00,34.44,34.45,34.38,34.39,9100.0,20.7193,20.7253,20.6832,20.6892,9100.0
2011-09-27 12:30:00,34.39,34.39,34.29,34.31,35900.0,20.6892,20.6892,20.6291,20.6411,35900.0
2011-09-27 12:35:00,34.32,34.35,34.31,34.33,19600.0,20.6471,20.6652,20.6411,20.6531,19600.0
2011-09-27 12:40:00,34.32,34.33,34.25,34.25,30400.0,20.6471,20.6531,20.605,20.605,30400.0
2011-09-27 12:45:00,34.25,34.25,34.19,34.24,38000.0,20.605,20.605,20.5689,20.599,38000.0
2011-09-27 12:50:00,34.23,34.31,34.23,34.3,10200.0,20.593,20.6411,20.593,20.6351,10200.0
2011-09-27 12:55:00,34.31,34.33,34.28,34.3,31000.0,20.6411,20.6531,20.6231,20.6351,31000.0
2011-09-27 13:00:00,34.31,34.32,34.25,34.29,48700.0,20.6411,20.6471,20.605,20.6291,48700.0
2011-09-27 13:05:00,34.29,34.34,34.29,34.34,22200.0,20.6291,20.6591,20.6291,20.6591,22200.0
2011-09-27 13:10:00,34.33,34.37,34.32,34.35,15900.0,20.6531,20.6772,20.6471,20.6652,15900.0
2011-09-27 13:15:00,34.36,34.37,34.31,34.36,17900.0,20.6712,20.6772,20.6411,20.6712,17900.0
2011-09-27 13:20:00,34.37,34.4,34.35,34.38,11000.0,20.6772,20.6952,20.6652,20.6832,11000.0
2011-09-27 13:25:00,34.39,34.4,34.36,34.38,7800.0,20.6892,20.6952,20.6712,20.6832,7800.0
2011-09-27 13:30:00,34.37,34.38,34.34,34.37,24500.0,20.6772,20.6832,20.6591,20.6772,24500.0
2011-09-27 13:35:00,34.36,34.4,34.35,34.39,8700.0,20.6712,20.6952,20.6652,20.6892,8700.0
2011-09-27 13:40:00,34.38,34.41,34.36,34.38,17500.0,20.6832,20.7013,20.6712,20.6832,17500.0
2011-09-27 13:45:00,34.38,34.4,34.36,34.38,12100.0,20.6832,20.6952,20.6712,20.6832,12100.0
2011-09-27 13:50:00,34.39,34.42,34.36,34.36,35300.0,20.6892,20.7073,20.6712,20.6712,35300.0
2011-09-27 13:55:00,34.37,34.39,34.37,34.39,16800.0,20.6772,20.6892,20.6772,20.6892,16800.0
2011-09-27 14:00:00,34.38,34.39,34.37,34.38,9700.0,20.6832,20.6892,20.6772,20.6832,9700.0
2011-09-27 14:05:00,34.39,34.4,34.38,34.39,13600.0,20.6892,20.6952,20.6832,20.6892,13600.0
2011-09-27 14:10:00,34.39,34.47,34.38,34.44,32400.0,20.6892,20.7374,20.6832,20.7193,32400.0
2011-09-27 14:15:00,34.44,34.45,34.42,34.44,11500.0,20.7193,20.7253,20.7073,20.7193,11500.0
2011-09-27 14:20:00,34.44,34.47,34.43,34.44,22700.0,20.7193,20.7374,20.7133,20.7193,22700.0
2011-09-27 14:25:00,34.44,34.45,34.41,34.41,20300.0,20.7193,20.7253,20.7013,20.7013,20300.0
2011-09-27 14:30:00,34.42,34.45,34.4,34.43,38400.0,20.7073,20.7253,20.6952,20.7133,38400.0
2011-09-27 14:35:00,34.44,34.44,34.4,34.4,13000.0,20.7193,20.7193,20.6952,20.6952,13000.0
2011-09-27 14:40:00,34.4,34.41,34.36,34.39,20100.0,20.6952,20.7013,20.6712,20.6892,20100.0
2011-09-27 14:45:00,34.39,34.39,34.32,34.33,17100.0,20.6892,20.6892,20.6471,20.6531,17100.0
2011-09-27 14:50:00,34.32,34.38,34.32,34.38,19800.0,20.6471,20.6832,20.6471,20.6832,19800.0
2011-09-27 14:55:00,34.37,34.39,34.33,34.35,34700.0,20.6772,20.6892,20.6531,20.6652,34700.0
2011-09-27 15:00:00,34.34,34.34,34.27,34.28,48600.0,20.6591,20.6591,20.617,20.6231,48600.0
2011-09-27 15:05:00,34.28,34.28,34.2,34.25,48700.0,20.6231,20.6231,20.5749,20.605,48700.0
2011-09-27 15:10:00,34.25,34.26,34.18,34.22,34500.0,20.605,20.611,20.5629,20.587,34500.0
2011-09-27 15:15:00,34.23,34.28,34.22,34.28,49900.0,20.593,20.6231,20.587,20.6231,49900.0
2011-09-27 15:20:00,34.28,34.28,34.17,34.19,45000.0,20.6231,20.6231,20.5569,20.5689,45000.0
2011-09-27 15:25:00,34.18,34.22,34.14,34.18,31200.0,20.5629,20.587,20.5388,20.5629,31200.0
2011-09-27 15:30:00,34.18,34.2,34.14,34.19,65500.0,20.5629,20.5749,20.5388,20.5689,65500.0
2011-09-27 15:35:00,34.18,34.22,34.12,34.12,55800.0,20.5629,20.587,20.5268,20.5268,55800.0
2011-09-27 15:40:00,34.13,34.15,34.06,34.09,97000.0,20.5328,20.5448,20.4907,20.5087,97000.0
2011-09-27 15:45:00,34.09,34.1,33.95,34.0,98400.0,20.5087,20.5148,20.4245,20.4546,98400.0
2011-09-27 15:50:00,34.0,34.03,33.94,33.96,89100.0,20.4546,20.4727,20.4185,20.4305,89100.0
2011-09-27 15:55:00,33.96,34.11,33.93,34.1,213000.0,20.4305,20.5208,20.4125,20.5148,213000.0
2011-09-28 09:30:00,34.14,34.14,34.0,34.08,32500.0,20.5388,20.5388,20.4546,20.5027,32500.0
2011-09-28 09:35:00,34.09,34.33,34.04,34.04,49400.0,20.5087,20.6531,20.4787,20.4787,49400.0
2011-09-28 09:40:00,34.05,34.29,34.05,34.14,52200.0,20.4847,20.6291,20.4847,20.5388,52200.0
2011-09-28 09:45:00,34.15,34.31,34.13,34.27,30300.0,20.5448,20.6411,20.5328,20.617,30300.0
2011-09-28 09:50:00,34.27,34.29,34.16,34.29,28400.0,20.617,20.6291,20.5509,20.6291,28400.0
2011-09-28 09:55:00,34.29,34.29,34.2,34.22,16000.0,20.6291,20.6291,20.5749,20.587,16000.0
2011-09-28 10:00:00,34.2,34.31,34.17,34.25,36100.0,20.5749,20.6411,20.5569,20.605,36100.0
2011-09-28 10:05:00,34.26,34.3,34.19,34.24,57600.0,20.611,20.6351,20.5689,20.599,57600.0
2011-09-28 10:10:00,34.25,34.28,34.16,34.17,31300.0,20.605,20.6231,20.5509,20.5569,31300.0
2011-09-28 10:15:00,34.16,34.22,34.09,34.12,40200.0,20.5509,20.587,20.5087,20.5268,40200.0
2011-09-28 10:20:00,34.12,34.12,33.99,34.01,22800.0,20.5268,20.5268,20.4486,20.4606,22800.0
2011-09-28 10:25:00,34.01,34.06,34.0,34.01,93400.0,20.4606,20.4907,20.4546,20.4606,93400.0
2011-09-28 10:30:00,34.02,34.04,33.96,34.01,68800.0,20.4666,20.4787,20.4305,20.4606,68800.0
2011-09-28 10:35:00,34.02,34.05,33.97,34.05,73400.0,20.4666,20.4847,20.4366,20.4847,73400.0
2011-09-28 10:40:00,34.05,34.11,34.0,34.11,60100.0,20.4847,20.5208,20.4546,20.5208,60100.0
2011-09-28 10:45:00,34.11,34.15,34.07,34.12,41400.0,20.5208,20.5448,20.4967,20.5268,41400.0
2011-09-28 10:50:00,34.11,34.2,34.06,34.2,49500.0,20.5208,20.5749,20.4907,20.5749,49500.0
2011-09-28 10:55:00,34.18,34.19,34.12,34.17,36100.0,20.5629,20.5689,20.5268,20.5569,36100.0
2011-09-28 11:00:00,34.16,34.18,34.09,34.12,41100.0,20.5509,20.5629,20.5087,20.5268,41100.0
2011-09-28 11:05:00,34.13,34.13,34.07,34.12,25400.0,20.5328,20.5328,20.4967,20.5268,25400.0
2011-09-28 11:10:00,34.12,34.14,34.05,34.09,35600.0,20.5268,20.5388,20.4847,20.5087,35600.0
2011-09-28 11:15:00,34.09,34.17,34.09,34.12,33700.0,20.5087,20.5569,20.5087,20.5268,33700.0
2011-09-28 11:20:00,34.11,34.13,34.07,34.12,42800.0,20.5208,20.5328,20.4967,20.5268,42800.0
2011-09-28 11:25:00,34.12,34.16,34.07,34.13,42700.0,20.5268,20.5509,20.4967,20.5328,42700.0
2011-09-28 11:30:00,34.13,34.13,34.02,34.02,58100.0,20.5328,20.5328,20.4666,20.4666,58100.0
2011-09-28 11:35:00,34.02,34.17,34.02,34.16,78400.0,20.4666,20.5569,20.4666,20.5509,78400.0
2011-09-28 11:40:00,34.15,34.19,34.09,34.18,34200.0,20.5448,20.5689,20.5087,20.5629,34200.0
2011-09-28 11:45:00,34.18,34.19,34.12,34.15,26400.0,20.5629,20.5689,20.5268,20.5448,26400.0
2011-09-28 11:50:00,34.14,34.18,34.13,34.16,28500.0,20.5388,20.5629,20.5328,20.5509,28500.0
2011-09-28 11:55:00,34.17,34.19,34.15,34.18,18100.0,20.5569,20.5689,20.5448,20.5629,18100.0
2011-09-28 12:00:00,34.19,34.2,34.14,34.14,18400.0,20.5689,20.5749,20.5388,20.5388,18400.0
2011-09-28 12:05:00,34.13,34.14,34.09,34.09,19800.0,20.5328,20.5388,20.5087,20.5087,19800.0
2011-09-28 12:10:00,34.1,34.13,34.09,34.11,13600.0,20.5148,20.5328,20.5087,20.5208,13600.0
2011-09-28 12:15:00,34.1,34.17,34.08,34.16,24000.0,20.5148,20.5569,20.5027,20.5509,24000.0
2011-09-28 12:20:00,34.16,34.17,34.13,34.14,43200.0,20.5509,20.5569,20.5328,20.5388,43200.0
2011-09-28 12:25:00,34.15,34.17,34.1,34.12,60400.0,20.5448,20.5569,20.5148,20.5268,60400.0
2011-09-28 12:30:00,34.12,34.12,34.09,34.12,24000.0,20.5268,20.5268,20.5087,20.5268,24000.0
2011-09-28 12:35:00,34.12,34.12,34.08,34.1,22700.0,20.5268,20.5268,20.5027,20.5148,22700.0
2011-09-28 12:40:00,34.09,34.1,34.07,34.09,28000.0,20.5087,20.5148,20.4967,20.5087,28000.0
2011-09-28 12:45:00,34.09,34.13,34.09,34.12,35200.0,20.5087,20.5328,20.5087,20.5268,35200.0
2011-09-28 12:50:00,34.12,34.12,34.09,34.1,49800.0,20.5268,20.5268,20.5087,20.5148,49800.0
2011-09-28 12:55:00,34.1,34.16,34.1,34.15,37300.0,20.5148,20.5509,20.5148,20.5448,37300.0
2011-09-28 13:00:00,34.14,34.15,34.08,34.09,19600.0,20.5388,20.5448,20.5027,20.5087,19600.0
2011-09-28 13:05:00,34.08,34.11,34.04,34.07,19100.0,20.5027,20.5208,20.4787,20.4967,19100.0
2011-09-28 13:10:00,34.08,34.08,34.04,34.06,17700.0,20.5027,20.5027,20.4787,20.4907,17700.0
2011-09-28 13:15:00,34.05,34.07,34.02,34.02,11700.0,20.4847,20.4967,20.4666,20.4666,11700.0
2011-09-28 13:20:00,34.02,34.04,33.99,34.03,25500.0,20.4666,20.4787,20.4486,20.4727,25500.0
2011-09-28 13:25:00,34.03,34.03,33.95,33.96,33300.0,20.4727,20.4727,20.4245,20.4305,33300.0
2011-09-28 13:30:00,33.96,33.96,33.85,33.86,37400.0,20.4305,20.4305,20.3644,20.3704,37400.0
2011-09-28 13:35:00,33.87,33.91,33.87,33.91,14900.0,20.3764,20.4005,20.3764,20.4005,14900.0
2011-09-28 13:40:00,33.91,33.92,33.86,33.86,25900.0,20.4005,20.4065,20.3704,20.3704,25900.0
2011-09-28 13:45:00,33.87,33.89,33.8,33.81,33000.0,20.3764,20.3884,20.3343,20.3403,33000.0
2011-09-28 13:50:00,33.81,33.84,33.79,33.8,21900.0,20.3403,20.3583,20.3283,20.3343,21900.0
2011-09-28 13:55:00,33.79,33.8,33.75,33.75,27800.0,20.3283,20.3343,20.3042,20.3042,27800.0
2011-09-28 14:00:00,33.76,33.79,33.68,33.71,30800.0,20.3102,20.3283,20.2621,20.2801,30800.0
2011-09-28 14:05:00,33.7,33.75,33.7,33.74,17000.0,20.2741,20.3042,20.2741,20.2982,17000.0
2011-09-28 14:10:00,33.74,33.81,33.72,33.79,15700.0,20.2982,20.3403,20.2862,20.3283,15700.0
2011-09-28 14:15:00,33.78,33.8,33.75,33.77,21500.0,20.3222,20.3343,20.3042,20.3162,21500.0
2011-09-28 14:20:00,33.77,33.78,33.72,33.78,25000.0,20.3162,20.3222,20.2862,20.3222,25000.0
2011-09-28 14:25:00,33.77,33.8,33.75,33.75,23700.0,20.3162,20.3343,20.3042,20.3042,23700.0
2011-09-28 14:30:00,33.75,33.75,33.71,33.73,42000.0,20.3042,20.3042,20.2801,20.2922,42000.0
2011-09-28 14:35:00,33.73,33.73,33.65,33.67,61400.0,20.2922,20.2922,20.244,20.2561,61400.0
2011-09-28 14:40:00,33.67,33.71,33.66,33.71,22800.0,20.2561,20.2801,20.2501,20.2801,22800.0
2011-09-28 14:45:00,33.72,33.73,33.68,33.69,30400.0,20.2862,20.2922,20.2621,20.2681,30400.0
2011-09-28 14:50:00,33.69,33.71,33.66,33.68,21900.0,20.2681,20.2801,20.2501,20.2621,21900.0
2011-09-28 14:55:00,33.69,33.79,33.68,33.79,35000.0,20.2681,20.3283,20.2621,20.3283,35000.0
2011-09-28 15:00:00,33.78,33.84,33.76,33.82,37500.0,20.3222,20.3583,20.3102,20.3463,37500.0
2011-09-28 15:05:00,33.82,33.88,33.8,33.8,27600.0,20.3463,20.3824,20.3343,20.3343,27600.0
2011-09-28 15:10:00,33.8,33.85,33.79,33.8,46500.0,20.3343,20.3644,20.3283,20.3343,46500.0
2011-09-28 15:15:00,33.8,33.81,33.73,33.75,46100.0,20.3343,20.3403,20.2922,20.3042,46100.0
2011-09-28 15:20:00,33.74,33.81,33.72,33.78,34500.0,20.2982,20.3403,20.2862,20.3222,34500.0
2011-09-28 15:25:00,33.78,33.8,33.75,33.77,63500.0,20.3222,20.3343,20.3042,20.3162,63500.0
2011-09-28 15:30:00,33.77,33.81,33.73,33.78,43600.0,20.3162,20.3403,20.2922,20.3222,43600.0
2011-09-28 15:35:00,33.77,33.77,33.65,33.68,60500.0,20.3162,20.3162,20.244,20.2621,60500.0
2011-09-28 15:40:00,33.66,33.7,33.65,33.65,52000.0,20.2501,20.2741,20.244,20.244,52000.0
2011-09-28 15:45:00,33.64,33.67,33.47,33.49,93300.0,20.238,20.2561,20.1358,20.1478,93300.0
2011-09-28 15:50:00,33.49,33.55,33.47,33.5,83500.0,20.1478,20.1839,20.1358,20.1538,83500.0
2011-09-28 15:55:00,33.5,33.57,33.5,33.54,168100.0,20.1538,20.1959,20.1538,20.1779,168100.0
2011-09-29 09:30:00,34.15,34.15,33.82,33.89,34700.0,20.5448,20.5448,20.3463,20.3884,34700.0
2011-09-29 09:35:00,33.89,34.09,33.89,33.9,39900.0,20.3884,20.5087,20.3884,20.3944,39900.0
2011-09-29 09:40:00,33.89,34.09,33.85,34.03,36000.0,20.3884,20.5087,20.3644,20.4727,36000.0
2011-09-29 09:45:00,34.04,34.06,33.97,34.03,50900.0,20.4787,20.4907,20.4366,20.4727,50900.0
2011-09-29 09:50:00,34.02,34.08,33.99,34.08,31200.0,20.4666,20.5027,20.4486,20.5027,31200.0
2011-09-29 09:55:00,34.08,34.16,34.02,34.05,26000.0,20.5027,20.5509,20.4666,20.4847,26000.0
2011-09-29 10:00:00,34.05,34.12,34.04,34.08,29000.0,20.4847,20.5268,20.4787,20.5027,29000.0
2011-09-29 10:05:00,34.08,34.13,34.07,34.09,41700.0,20.5027,20.5328,20.4967,20.5087,41700.0
2011-09-29 10:10:00,34.09,34.11,34.02,34.05,35600.0,20.5087,20.5208,20.4666,20.4847,35600.0
2011-09-29 10:15:00,34.04,34.09,34.01,34.07,38400.0,20.4787,20.5087,20.4606,20.4967,38400.0
2011-09-29 10:20:00,34.06,34.19,34.04,34.18,30700.0,20.4907,20.5689,20.4787,20.5629,30700.0
2011-09-29 10:25:00,34.19,34.2,34.06,34.1,41700.0,20.5689,20.5749,20.4907,20.5148,41700.0
2011-09-29 10:30:00,34.1,34.14,34.04,34.05,26100.0,20.5148,20.5388,20.4787,20.4847,26100.0
2011-09-29 10:35:00,34.06,34.08,34.03,34.05,20700.0,20.4907,20.5027,20.4727,20.4847,20700.0
2011-09-29 10:40:00,34.04,34.07,33.98,34.01,25800.0,20.4787,20.4967,20.4426,20.4606,25800.0
2011-09-29 10:45:00,34.0,34.03,33.93,33.95,25400.0,20.4546,20.4727,20.4125,20.4245,25400.0
2011-09-29 10:50:00,33.95,33.99,33.93,33.95,21000.0,20.4245,20.4486,20.4125,20.4245,21000.0
2011-09-29 10:55:00,33.94,34.0,33.93,33.98,24000.0,20.4185,20.4546,20.4125,20.4426,24000.0
2011-09-29 11:00:00,33.98,34.06,33.98,34.05,55800.0,20.4426,20.4907,20.4426,20.4847,55800.0
2011-09-29 11:05:00,34.04,34.09,33.99,34.09,31900.0,20.4787,20.5087,20.4486,20.5087,31900.0
2011-09-29 11:10:00,34.08,34.09,34.04,34.07,28000.0,20.5027,20.5087,20.4787,20.4967,28000.0
2011-09-29 11:15:00,34.08,34.08,34.02,34.03,18600.0,20.5027,20.5027,20.4666,20.4727,18600.0
2011-09-29 11:20:00,34.04,34.05,33.96,33.97,19000.0,20.4787,20.4847,20.4305,20.4366,19000.0
2011-09-29 11:25:00,33.98,34.06,33.97,34.06,22400.0,20.4426,20.4907,20.4366,20.4907,22400.0
2011-09-29 11:30:00,34.05,34.1,34.04,34.08,14900.0,20.4847,20.5148,20.4787,20.5027,14900.0
2011-09-29 11:35:00,34.09,34.11,34.06,34.06,10300.0,20.5087,20.5208,20.4907,20.4907,10300.0
2011-09-29 11:40:00,34.06,34.08,34.03,34.08,12900.0,20.4907,20.5027,20.4727,20.5027,12900.0
2011-09-29 11:45:00,34.08,34.1,34.04,34.09,15700.0,20.5027,20.5148,20.4787,20.5087,15700.0
2011-09-29 11:50:00,34.08,34.1,34.06,34.09,11600.0,20.5027,20.5148,20.4907,20.5087,11600.0
2011-09-29 11:55:00,34.08,34.09,34.04,34.06,9000.0,20.5027,20.5087,20.4787,20.4907,9000.0
2011-09-29 12:00:00,34.06,34.1,34.02,34.07,21200.0,20.4907,20.5148,20.4666,20.4967,21200.0
2011-09-29 12:05:00,34.06,34.07,34.03,34.04,10900.0,20.4907,20.4967,20.4727,20.4787,10900.0
2011-09-29 12:10:00,34.04,34.08,34.04,34.07,11900.0,20.4787,20.5027,20.4787,20.4967,11900.0
2011-09-29 12:15:00,34.07,34.1,34.07,34.09,9200.0,20.4967,20.5148,20.4967,20.5087,9200.0
2011-09-29 12:20:00,34.07,34.14,34.05,34.14,14100.0,20.4967,20.5388,20.4847,20.5388,14100.0
2011-09-29 12:25:00,34.13,34.18,34.12,34.14,16500.0,20.5328,20.5629,20.5268,20.5388,16500.0
2011-09-29 12:30:00,34.14,34.15,34.05,34.08,32900.0,20.5388,20.5448,20.4847,20.5027,32900.0
2011-09-29 12:35:00,34.07,34.11,34.0,34.07,22200.0,20.4967,20.5208,20.4546,20.4967,22200.0
2011-09-29 12:40:00,34.07,34.07,34.01,34.05,16200.0,20.4967,20.4967,20.4606,20.4847,16200.0
2011-09-29 12:45:00,34.05,34.1,34.04,34.08,14000.0,20.4847,20.5148,20.4787,20.5027,14000.0
2011-09-29 12:50:00,34.07,34.15,34.07,34.11,16600.0,20.4967,20.5448,20.4967,20.5208,16600.0
2011-09-29 12:55:00,34.09,34.11,34.07,34.09,10200.0,20.5087,20.5208,20.4967,20.5087,10200.0
2011-09-29 13:00:00,34.08,34.1,34.05,34.07,14600.0,20.5027,20.5148,20.4847,20.4967,14600.0
2011-09-29 13:05:00,34.07,34.15,34.05,34.12,24800.0,20.4967,20.5448,20.4847,20.5268,24800.0
2011-09-29 13:10:00,34.13,34.15,34.09,34.12,22900.0,20.5328,20.5448,20.5087,20.5268,22900.0
2011-09-29 13:15:00,34.12,34.16,34.09,34.11,24800.0,20.5268,20.5509,20.5087,20.5208,24800.0
2011-09-29 13:20:00,34.11,34.13,34.11,34.12,6100.0,20.5208,20.5328,20.5208,20.5268,6100.0
2011-09-29 13:25:00,34.1,34.13,34.03,34.04,16600.0,20.5148,20.5328,20.4727,20.4787,16600.0
2011-09-29 13:30:00,34.05,34.06,33.94,33.98,56000.0,20.4847,20.4907,20.4185,20.4426,56000.0
2011-09-29 13:35:00,33.99,34.02,33.91,33.91,25200.0,20.4486,20.4666,20.4005,20.4005,25200.0
2011-09-29 13:40:00,33.91,33.93,33.84,33.88,21500.0,20.4005,20.4125,20.3583,20.3824,21500.0
2011-09-29 13:45:00,33.87,33.94,33.87,33.9,25100.0,20.3764,20.4185,20.3764,20.3944,25100.0
2011-09-29 13:50:00,33.89,33.91,33.86,33.9,9800.0,20.3884,20.4005,20.3704,20.3944,9800.0
2011-09-29 13:55:00,33.9,33.96,33.89,33.91,23700.0,20.3944,20.4305,20.3884,20.4005,23700.0
2011-09-29 14:00:00,33.91,33.93,33.8,33.81,19300.0,20.4005,20.4125,20.3343,20.3403,19300.0
2011-09-29 14:05:00,33.8,33.89,33.79,33.86,26700.0,20.3343,20.3884,20.3283,20.3704,26700.0
2011-09-29 14:10:00,33.87,33.87,33.73,33.76,28400.0,20.3764,20.3764,20.2922,20.3102,28400.0
2011-09-29 14:15:00,33.75,33.81,33.75,33.8,24700.0,20.3042,20.3403,20.3042,20.3343,24700.0
2011-09-29 14:20:00,33.79,33.81,33.75,33.79,35500.0,20.3283,20.3403,20.3042,20.3283,35500.0
2011-09-29 14:25:00,33.8,33.83,33.78,33.8,42600.0,20.3343,20.3523,20.3222,20.3343,42600.0
2011-09-29 14:30:00,33.81,33.81,33.77,33.8,33900.0,20.3403,20.3403,20.3162,20.3343,33900.0
2011-09-29 14:35:00,33.8,33.82,33.77,33.8,55700.0,20.3343,20.3463,20.3162,20.3343,55700.0
2011-09-29 14:40:00,33.79,33.81,33.68,33.71,77600.0,20.3283,20.3403,20.2621,20.2801,77600.0
2011-09-29 14:45:00,33.68,33.73,33.64,33.66,64300.0,20.2621,20.2922,20.238,20.2501,64300.0
2011-09-29 14:50:00,33.66,33.68,33.62,33.65,75400.0,20.2501,20.2621,20.226,20.244,75400.0
2011-09-29 14:55:00,33.64,33.69,33.63,33.66,69900.0,20.238,20.2681,20.232,20.2501,69900.0
2011-09-29 15:00:00,33.67,33.69,33.52,33.53,60100.0,20.2561,20.2681,20.1658,20.1718,60100.0
2011-09-29 15:05:00,33.52,33.64,33.52,33.64,54600.0,20.1658,20.238,20.1658,20.238,54600.0
2011-09-29 15:10:00,33.64,33.67,33.61,33.63,49300.0,20.238,20.2561,20.22,20.232,49300.0
2011-09-29 15:15:00,33.62,33.69,33.57,33.59,48400.0,20.226,20.2681,20.1959,20.2079,48400.0
2011-09-29 15:20:00,33.58,33.69,33.56,33.65,41500.0,20.2019,20.2681,20.1899,20.244,41500.0
2011-09-29 15:25:00,33.66,33.72,33.66,33.71,48500.0,20.2501,20.2862,20.2501,20.2801,48500.0
2011-09-29 15:30:00,33.72,33.82,33.69,33.79,90800.0,20.2862,20.3463,20.2681,20.3283,90800.0
2011-09-29 15:35:00,33.78,33.86,33.77,33.85,68300.0,20.3222,20.3704,20.3162,20.3644,68300.0
2011-09-29 15:40:00,33.86,33.86,33.77,33.82,70300.0,20.3704,20.3704,20.3162,20.3463,70300.0
2011-09-29 15:45:00,33.82,33.93,33.79,33.8,97400.0,20.3463,20.4125,20.3283,20.3343,97400.0
2011-09-29 15:50:00,33.81,33.93,33.81,33.84,117400.0,20.3403,20.4125,20.3403,20.3583,117400.0
2011-09-29 15:55:00,33.84,33.99,33.84,33.98,163200.0,20.3583,20.4486,20.3583,20.4426,163200.0
2011-09-30 09:30:00,33.67,33.93,33.62,33.81,104300.0,20.2561,20.4125,20.226,20.3403,104300.0
2011-09-30 09:35:00,33.84,33.92,33.78,33.87,101900.0,20.3583,20.4065,20.3222,20.3764,101900.0
2011-09-30 09:40:00,33.87,34.03,33.86,33.98,57000.0,20.3764,20.4727,20.3704,20.4426,57000.0
2011-09-30 09:45:00,33.95,34.03,33.76,33.85,79900.0,20.4245,20.4727,20.3102,20.3644,79900.0
2011-09-30 09:50:00,33.87,33.9,33.82,33.88,53300.0,20.3764,20.3944,20.3463,20.3824,53300.0
2011-09-30 09:55:00,33.89,33.92,33.8,33.86,70300.0,20.3884,20.4065,20.3343,20.3704,70300.0
2011-09-30 10:00:00,33.86,33.88,33.8,33.88,54100.0,20.3704,20.3824,20.3343,20.3824,54100.0
2011-09-30 10:05:00,33.88,33.97,33.86,33.94,25400.0,20.3824,20.4366,20.3704,20.4185,25400.0
2011-09-30 10:10:00,33.93,33.98,33.85,33.87,38500.0,20.4125,20.4426,20.3644,20.3764,38500.0
2011-09-30 10:15:00,33.9,33.97,33.86,33.97,27200.0,20.3944,20.4366,20.3704,20.4366,27200.0
2011-09-30 10:20:00,33.96,34.01,33.91,33.93,70400.0,20.4305,20.4606,20.4005,20.4125,70400.0
2011-09-30 10:25:00,33.93,33.96,33.88,33.93,44200.0,20.4125,20.4305,20.3824,20.4125,44200.0
2011-09-30 10:30:00,33.92,33.92,33.84,33.84,90000.0,20.4065,20.4065,20.3583,20.3583,90000.0
2011-09-30 10:35:00,33.85,33.86,33.8,33.81,78500.0,20.3644,20.3704,20.3343,20.3403,78500.0
2011-09-30 10:40:00,33.81,33.83,33.79,33.81,38700.0,20.3403,20.3523,20.3283,20.3403,38700.0
2011-09-30 10:45:00,33.8,33.84,33.75,33.77,95200.0,20.3343,20.3583,20.3042,20.3162,95200.0
2011-09-30 10:50:00,33.77,33.86,33.77,33.84,102100.0,20.3162,20.3704,20.3162,20.3583,102100.0
2011-09-30 10:55:00,33.84,33.88,33.82,33.87,51200.0,20.3583,20.3824,20.3463,20.3764,51200.0
2011-09-30 11:00:00,33.87,33.91,33.85,33.89,29400.0,20.3764,20.4005,20.3644,20.3884,29400.0
2011-09-30 11:05:00,33.88,33.98,33.86,33.98,36700.0,20.3824,20.4426,20.3704,20.4426,36700.0
2011-09-30 11:10:00,33.98,34.0,33.94,33.99,36800.0,20.4426,20.4546,20.4185,20.4486,36800.0
2011-09-30 11:15:00,33.98,34.01,33.89,33.9,49700.0,20.4426,20.4606,20.3884,20.3944,49700.0
2011-09-30 11:20:00,33.91,34.02,33.91,34.0,72400.0,20.4005,20.4666,20.4005,20.4546,72400.0
2011-09-30 11:25:00,34.0,34.01,33.96,33.96,41000.0,20.4546,20.4606,20.4305,20.4305,41000.0
2011-09-30 11:30:00,33.97,34.01,33.96,34.0,37800.0,20.4366,20.4606,20.4305,20.4546,37800.0
2011-09-30 11:35:00,34.0,34.03,33.98,34.02,39400.0,20.4546,20.4727,20.4426,20.4666,39400.0
2011-09-30 11:40:00,34.02,34.02,33.98,33.98,87400.0,20.4666,20.4666,20.4426,20.4426,87400.0
2011-09-30 11:45:00,33.98,34.0,33.95,33.99,13900.0,20.4426,20.4546,20.4245,20.4486,13900.0
2011-09-30 11:50:00,34.0,34.01,33.93,33.95,20500.0,20.4546,20.4606,20.4125,20.4245,20500.0
2011-09-30 11:55:00,33.95,34.03,33.92,34.01,15500.0,20.4245,20.4727,20.4065,20.4606,15500.0
2011-09-30 12:00:00,34.02,34.06,34.01,34.05,18500.0,20.4666,20.4907,20.4606,20.4847,18500.0
2011-09-30 12:05:00,34.06,34.06,34.01,34.02,22900.0,20.4907,20.4907,20.4606,20.4666,22900.0
2011-09-30 12:10:00,34.02,34.02,33.98,34.0,21100.0,20.4666,20.4666,20.4426,20.4546,21100.0
2011-09-30 12:15:00,34.01,34.02,33.97,33.99,13400.0,20.4606,20.4666,20.4366,20.4486,13400.0
2011-09-30 12:20:00,33.99,34.01,33.95,33.95,28600.0,20.4486,20.4606,20.4245,20.4245,28600.0
2011-09-30 12:25:00,33.94,33.95,33.93,33.95,13600.0,20.4185,20.4245,20.4125,20.4245,13600.0
2011-09-30 12:30:00,33.95,34.02,33.95,33.96,18000.0,20.4245,20.4666,20.4245,20.4305,18000.0
2011-09-30 12:35:00,33.97,33.98,33.92,33.95,21800.0,20.4366,20.4426,20.4065,20.4245,21800.0
2011-09-30 12:40:00,33.95,33.95,33.9,33.93,19000.0,20.4245,20.4245,20.3944,20.4125,19000.0
2011-09-30 12:45:00,33.94,34.0,33.92,33.98,17100.0,20.4185,20.4546,20.4065,20.4426,17100.0
2011-09-30 12:50:00,34.0,34.0,33.97,33.99,5700.0,20.4546,20.4546,20.4366,20.4486,5700.0
2011-09-30 12:55:00,33.98,33.99,33.95,33.96,11500.0,20.4426,20.4486,20.4245,20.4305,11500.0
2011-09-30 13:00:00,33.96,33.97,33.88,33.91,22200.0,20.4305,20.4366,20.3824,20.4005,22200.0
2011-09-30 13:05:00,33.91,33.96,33.9,33.92,10800.0,20.4005,20.4305,20.3944,20.4065,10800.0
2011-09-30 13:10:00,33.91,33.96,33.91,33.91,29600.0,20.4005,20.4305,20.4005,20.4005,29600.0
2011-09-30 13:15:00,33.91,33.91,33.87,33.89,33300.0,20.4005,20.4005,20.3764,20.3884,33300.0
2011-09-30 13:20:00,33.9,33.9,33.82,33.83,18700.0,20.3944,20.3944,20.3463,20.3523,18700.0
2011-09-30 13:25:00,33.84,33.86,33.83,33.84,11900.0,20.3583,20.3704,20.3523,20.3583,11900.0
2011-09-30 13:30:00,33.85,33.9,33.84,33.89,17000.0,20.3644,20.3944,20.3583,20.3884,17000.0
2011-09-30 13:35:00,33.88,33.9,33.82,33.84,56400.0,20.3824,20.3944,20.3463,20.3583,56400.0
2011-09-30 13:40:00,33.83,33.86,33.82,33.84,29200.0,20.3523,20.3704,20.3463,20.3583,29200.0
2011-09-30 13:45:00,33.84,33.9,33.84,33.87,70800.0,20.3583,20.3944,20.3583,20.3764,70800.0
2011-09-30 13:50:00,33.88,33.91,33.83,33.83,38800.0,20.3824,20.4005,20.3523,20.3523,38800.0
2011-09-30 13:55:00,33.84,33.84,33.79,33.8,22400.0,20.3583,20.3583,20.3283,20.3343,22400.0
2011-09-30 14:00:00,33.8,33.9,33.79,33.88,39500.0,20.3343,20.3944,20.3283,20.3824,39500.0
2011-09-30 14:05:00,33.88,33.88,33.75,33.78,48100.0,20.3824,20.3824,20.3042,20.3222,48100.0
2011-09-30 14:10:00,33.77,33.81,33.75,33.75,15700.0,20.3162,20.3403,20.3042,20.3042,15700.0
2011-09-30 14:15:00,33.75,33.75,33.68,33.68,58900.0,20.3042,20.3042,20.2621,20.2621,58900.0
2011-09-30 14:20:00,33.67,33.7,33.64,33.7,50400.0,20.2561,20.2741,20.238,20.2741,50400.0
2011-09-30 14:25:00,33.7,33.74,33.59,33.62,55200.0,20.2741,20.2982,20.2079,20.226,55200.0
2011-09-30 14:30:00,33.61,33.69,33.59,33.67,31200.0,20.22,20.2681,20.2079,20.2561,31200.0
2011-09-30 14:35:00,33.66,33.69,33.64,33.69,46900.0,20.2501,20.2681,20.238,20.2681,46900.0
2011-09-30 14:40:00,33.7,33.78,33.7,33.77,43900.0,20.2741,20.3222,20.2741,20.3162,43900.0
2011-09-30 14:45:00,33.77,33.79,33.75,33.79,37500.0,20.3162,20.3283,20.3042,20.3283,37500.0
2011-09-30 14:50:00,33.79,33.79,33.7,33.75,50100.0,20.3283,20.3283,20.2741,20.3042,50100.0
2011-09-30 14:55:00,33.75,33.82,33.75,33.79,38900.0,20.3042,20.3463,20.3042,20.3283,38900.0
2011-09-30 15:00:00,33.79,33.79,33.71,33.73,31100.0,20.3283,20.3283,20.2801,20.2922,31100.0
2011-09-30 15:05:00,33.74,33.85,33.73,33.79,37800.0,20.2982,20.3644,20.2922,20.3283,37800.0
2011-09-30 15:10:00,33.8,33.8,33.74,33.75,22400.0,20.3343,20.3343,20.2982,20.3042,22400.0
2011-09-30 15:15:00,33.75,33.75,33.69,33.71,25100.0,20.3042,20.3042,20.2681,20.2801,25100.0
2011-09-30 15:20:00,33.71,33.76,33.68,33.69,29500.0,20.2801,20.3102,20.2621,20.2681,29500.0
2011-09-30 15:25:00,33.7,33.72,33.64,33.66,34000.0,20.2741,20.2862,20.238,20.2501,34000.0
2011-09-30 15:30:00,33.65,33.67,33.56,33.61,47700.0,20.244,20.2561,20.1899,20.22,47700.0
2011-09-30 15:35:00,33.61,33.62,33.53,33.59,76200.0,20.22,20.226,20.1718,20.2079,76200.0
2011-09-30 15:40:00,33.58,33.73,33.58,33.71,109300.0,20.2019,20.2922,20.2019,20.2801,109300.0
2011-09-30 15:45:00,33.7,33.7,33.5,33.5,94400.0,20.2741,20.2741,20.1538,20.1538,94400.0
2011-09-30 15:50:00,33.49,33.52,33.41,33.46,129700.0,20.1478,20.1658,20.0997,20.1297,129700.0
2011-09-30 15:55:00,33.47,33.5,33.37,33.38,440600.0,20.1358,20.1538,20.0756,20.0816,440600.0
2011-10-03 09:30:00,33.35,33.46,33.3,33.34,81200.0,20.0636,20.1297,20.0335,20.0575,81200.0
2011-10-03 09:35:00,33.33,33.37,33.2,33.2,67300.0,20.0515,20.0756,19.9733,19.9733,67300.0
2011-10-03 09:40:00,33.21,33.28,33.18,33.25,46000.0,19.9793,20.0214,19.9613,20.0034,46000.0
2011-10-03 09:45:00,33.24,33.32,33.23,33.3,36400.0,19.9974,20.0455,19.9914,20.0335,36400.0
2011-10-03 09:50:00,33.27,33.27,33.12,33.16,37400.0,20.0154,20.0154,19.9252,19.9493,37400.0
2011-10-03 09:55:00,33.14,33.15,33.08,33.14,37200.0,19.9372,19.9432,19.9011,19.9372,37200.0
2011-10-03 10:00:00,33.12,33.45,33.12,33.35,101300.0,19.9252,20.1237,19.9252,20.0636,101300.0
2011-10-03 10:05:00,33.37,33.4,33.26,33.39,54600.0,20.0756,20.0936,20.0094,20.0876,54600.0
2011-10-03 10:10:00,33.38,33.55,33.38,33.46,41000.0,20.0816,20.1839,20.0816,20.1297,41000.0
2011-10-03 10:15:00,33.45,33.45,33.31,33.32,44600.0,20.1237,20.1237,20.0395,20.0455,44600.0
2011-10-03 10:20:00,33.33,33.36,33.22,33.24,48100.0,20.0515,20.0696,19.9853,19.9974,48100.0
2011-10-03 10:25:00,33.24,33.26,33.19,33.23,23100.0,19.9974,20.0094,19.9673,19.9914,23100.0
2011-10-03 10:30:00,33.23,33.26,33.17,33.18,26900.0,19.9914,20.0094,19.9553,19.9613,26900.0
2011-10-03 10:35:00,33.16,33.17,33.04,33.08,40000.0,19.9493,19.9553,19.8771,19.9011,40000.0
2011-10-03 10:40:00,33.1,33.14,32.98,33.0,60900.0,19.9132,19.9372,19.841,19.853,60900.0
2011-10-03 10:45:00,32.99,33.05,32.97,33.01,45000.0,19.847,19.8831,19.8349,19.859,45000.0
2011-10-03 10:50:00,33.01,33.02,32.91,32.95,35100.0,19.859,19.865,19.7989,19.8229,35100.0
2011-10-03 10:55:00,32.95,32.99,32.93,32.97,29300.0,19.8229,19.847,19.8109,19.8349,29300.0
2011-10-03 11:00:00,32.96,32.99,32.9,32.93,36900.0,19.8289,19.847,19.7928,19.8109,36900.0
2011-10-03 11:05:00,32.94,33.05,32.9,33.05,53300.0,19.8169,19.8831,19.7928,19.8831,53300.0
2011-10-03 11:10:00,33.04,33.12,33.04,33.11,38800.0,19.8771,19.9252,19.8771,19.9192,38800.0
2011-10-03 11:15:00,33.1,33.13,33.06,33.1,46800.0,19.9132,19.9312,19.8891,19.9132,46800.0
2011-10-03 11:20:00,33.1,33.12,33.01,33.03,46000.0,19.9132,19.9252,19.859,19.871,46000.0
2011-10-03 11:25:00,33.03,33.04,32.99,33.03,29700.0,19.871,19.8771,19.847,19.871,29700.0
2011-10-03 11:30:00,33.03,33.08,33.0,33.01,35400.0,19.871,19.9011,19.853,19.859,35400.0
2011-10-03 11:35:00,33.02,33.02,32.93,32.97,29200.0,19.865,19.865,19.8109,19.8349,29200.0
2011-10-03 11:40:00,32.98,32.99,32.89,32.91,32900.0,19.841,19.847,19.7868,19.7989,32900.0
2011-10-03 11:45:00,32.91,32.94,32.9,32.92,32000.0,19.7989,19.8169,19.7928,19.8049,32000.0
2011-10-03 11:50:00,32.92,32.99,32.92,32.98,38800.0,19.8049,19.847,19.8049,19.841,38800.0
2011-10-03 11:55:00,32.99,33.04,32.97,33.0,24000.0,19.847,19.8771,19.8349,19.853,24000.0
2011-10-03 12:00:00,33.0,33.04,32.94,32.94,46200.0,19.853,19.8771,19.8169,19.8169,46200.0
2011-10-03 12:05:00,32.94,32.99,32.92,32.93,21500.0,19.8169,19.847,19.8049,19.8109,21500.0
2011-10-03 12:10:00,32.93,32.96,32.86,32.87,34300.0,19.8109,19.8289,19.7688,19.7748,34300.0
2011-10-03 12:15:00,32.88,32.89,32.84,32.84,22700.0,19.7808,19.7868,19.7567,19.7567,22700.0
2011-10-03 12:20:00,32.84,32.85,32.79,32.83,23300.0,19.7567,19.7628,19.7267,19.7507,23300.0
2011-10-03 12:25:00,32.82,32.86,32.82,32.83,39700.0,19.7447,19.7688,19.7447,19.7507,39700.0
2011-10-03 12:30:00,32.82,32.85,32.79,32.81,33300.0,19.7447,19.7628,19.7267,19.7387,33300.0
2011-10-03 12:35:00,32.8,32.81,32.76,32.76,26500.0,19.7327,19.7387,19.7086,19.7086,26500.0
2011-10-03 12:40:00,32.76,32.78,32.71,32.73,19900.0,19.7086,19.7206,19.6785,19.6906,19900.0
2011-10-03 12:45:00,32.73,32.73,32.67,32.67,33800.0,19.6906,19.6906,19.6545,19.6545,33800.0
2011-10-03 12:50:00,32.67,32.68,32.64,32.67,36400.0,19.6545,19.6605,19.6364,19.6545,36400.0
2011-10-03 12:55:00,32.68,32.69,32.68,32.68,15500.0,19.6605,19.6665,19.6605,19.6605,15500.0
2011-10-03 13:00:00,32.68,32.69,32.62,32.62,29600.0,19.6605,19.6665,19.6244,19.6244,29600.0
2011-10-03 13:05:00,32.61,32.61,32.58,32.61,37700.0,19.6184,19.6184,19.6003,19.6184,37700.0
2011-10-03 13:10:00,32.6,32.63,32.55,32.55,28500.0,19.6124,19.6304,19.5823,19.5823,28500.0
2011-10-03 13:15:00,32.55,32.57,32.46,32.53,64900.0,19.5823,19.5943,19.5281,19.5702,64900.0
2011-10-03 13:20:00,32.57,32.61,32.55,32.6,60900.0,19.5943,19.6184,19.5823,19.6124,60900.0
2011-10-03 13:25:00,32.59,32.64,32.56,32.63,61100.0,19.6063,19.6364,19.5883,19.6304,61100.0
2011-10-03 13:30:00,32.64,32.64,32.59,32.59,63700.0,19.6364,19.6364,19.6063,19.6063,63700.0
2011-10-03 13:35:00,32.59,32.61,32.48,32.53,57600.0,19.6063,19.6184,19.5402,19.5702,57600.0
2011-10-03 13:40:00,32.53,32.63,32.53,32.62,25900.0,19.5702,19.6304,19.5702,19.6244,25900.0
2011-10-03 13:45:00,32.62,32.63,32.55,32.57,27900.0,19.6244,19.6304,19.5823,19.5943,27900.0
2011-10-03 13:50:00,32.57,32.58,32.45,32.48,39000.0,19.5943,19.6003,19.5221,19.5402,39000.0
2011-10-03 13:55:00,32.48,32.61,32.48,32.6,24700.0,19.5402,19.6184,19.5402,19.6124,24700.0
2011-10-03 14:00:00,32.6,32.63,32.59,32.63,22900.0,19.6124,19.6304,19.6063,19.6304,22900.0
2011-10-03 14:05:00,32.64,32.72,32.64,32.67,63000.0,19.6364,19.6845,19.6364,19.6545,63000.0
2011-10-03 14:10:00,32.67,32.69,32.62,32.65,38100.0,19.6545,19.6665,19.6244,19.6424,38100.0
2011-10-03 14:15:00,32.64,32.64,32.53,32.54,43300.0,19.6364,19.6364,19.5702,19.5763,43300.0
2011-10-03 14:20:00,32.54,32.59,32.53,32.55,21400.0,19.5763,19.6063,19.5702,19.5823,21400.0
2011-10-03 14:25:00,32.55,32.6,32.49,32.52,34000.0,19.5823,19.6124,19.5462,19.5642,34000.0
2011-10-03 14:30:00,32.53,32.57,32.46,32.54,47200.0,19.5702,19.5943,19.5281,19.5763,47200.0
2011-10-03 14:35:00,32.55,32.57,32.49,32.5,28100.0,19.5823,19.5943,19.5462,19.5522,28100.0
2011-10-03 14:40:00,32.5,32.53,32.47,32.52,34700.0,19.5522,19.5702,19.5341,19.5642,34700.0
2011-10-03 14:45:00,32.52,32.53,32.44,32.49,35400.0,19.5642,19.5702,19.5161,19.5462,35400.0
2011-10-03 14:50:00,32.5,32.59,32.5,32.53,54900.0,19.5522,19.6063,19.5522,19.5702,54900.0
2011-10-03 14:55:00,32.53,32.64,32.49,32.63,59400.0,19.5702,19.6364,19.5462,19.6304,59400.0
2011-10-03 15:00:00,32.63,32.67,32.58,32.65,42300.0,19.6304,19.6545,19.6003,19.6424,42300.0
2011-10-03 15:05:00,32.65,32.69,32.58,32.59,74500.0,19.6424,19.6665,19.6003,19.6063,74500.0
2011-10-03 15:10:00,32.59,32.62,32.56,32.56,38500.0,19.6063,19.6244,19.5883,19.5883,38500.0
2011-10-03 15:15:00,32.56,32.58,32.51,32.55,41700.0,19.5883,19.6003,19.5582,19.5823,41700.0
2011-10-03 15:20:00,32.55,32.57,32.46,32.47,47600.0,19.5823,19.5943,19.5281,19.5341,47600.0
2011-10-03 15:25:00,32.46,32.48,32.42,32.43,86700.0,19.5281,19.5402,19.5041,19.5101,86700.0
2011-10-03 15:30:00,32.43,32.47,32.38,32.45,123900.0,19.5101,19.5341,19.48,19.5221,123900.0
2011-10-03 15:35:00,32.46,32.54,32.45,32.52,112700.0,19.5281,19.5763,19.5221,19.5642,112700.0
2011-10-03 15:40:00,32.51,32.56,32.44,32.55,176200.0,19.5582,19.5883,19.5161,19.5823,176200.0
2011-10-03 15:45:00,32.56,32.75,32.56,32.68,127200.0,19.5883,19.7026,19.5883,19.6605,127200.0
2011-10-03 15:50:00,32.68,32.69,32.46,32.47,105000.0,19.6605,19.6665,19.5281,19.5341,105000.0
2011-10-03 15:55:00,32.48,32.54,32.31,32.32,193300.0,19.5402,19.5763,19.4379,19.4439,193300.0
2011-10-04 09:30:00,32.04,32.31,31.96,32.12,100800.0,19.2755,19.4379,19.2273,19.3236,100800.0
2011-10-04 09:35:00,32.09,32.1,31.84,31.84,59800.0,19.3055,19.3116,19.1551,19.1551,59800.0
2011-10-04 09:40:00,31.83,31.89,31.66,31.67,61400.0,19.1491,19.1852,19.0468,19.0529,61400.0
2011-10-04 09:45:00,31.67,31.69,31.47,31.54,88000.0,19.0529,19.0649,18.9325,18.9747,88000.0
2011-10-04 09:50:00,31.53,31.59,31.34,31.53,80600.0,18.9686,19.0047,18.8543,18.9686,80600.0
2011-10-04 09:55:00,31.54,31.56,31.41,31.41,34600.0,18.9747,18.9867,18.8964,18.8964,34600.0
2011-10-04 10:00:00,31.43,31.59,31.4,31.56,106900.0,18.9085,19.0047,18.8904,18.9867,106900.0
2011-10-04 10:05:00,31.56,31.56,31.44,31.51,61300.0,18.9867,18.9867,18.9145,18.9566,61300.0
2011-10-04 10:10:00,31.51,31.77,31.48,31.48,76300.0,18.9566,19.113,18.9386,18.9386,76300.0
2011-10-04 10:15:00,31.48,31.65,31.48,31.64,56000.0,18.9386,19.0408,18.9386,19.0348,56000.0
2011-10-04 10:20:00,31.65,31.71,31.49,31.49,70500.0,19.0408,19.0769,18.9446,18.9446,70500.0
2011-10-04 10:25:00,31.5,31.56,31.46,31.5,102600.0,18.9506,18.9867,18.9265,18.9506,102600.0
2011-10-04 10:30:00,31.5,31.53,31.41,31.42,85400.0,18.9506,18.9686,18.8964,18.9025,85400.0
2011-10-04 10:35:00,31.42,31.5,31.4,31.5,50400.0,18.9025,18.9506,18.8904,18.9506,50400.0
2011-10-04 10:40:00,31.51,31.58,31.48,31.54,116000.0,18.9566,18.9987,18.9386,18.9747,116000.0
2011-10-04 10:45:00,31.55,31.55,31.4,31.46,75600.0,18.9807,18.9807,18.8904,18.9265,75600.0
2011-10-04 10:50:00,31.48,31.49,31.43,31.46,34600.0,18.9386,18.9446,18.9085,18.9265,34600.0
2011-10-04 10:55:00,31.47,31.49,31.45,31.47,27700.0,18.9325,18.9446,18.9205,18.9325,27700.0
2011-10-04 11:00:00,31.48,31.48,31.41,31.43,34300.0,18.9386,18.9386,18.8964,18.9085,34300.0
2011-10-04 11:05:00,31.44,31.63,31.44,31.57,40900.0,18.9145,19.0288,18.9145,18.9927,40900.0
2011-10-04 11:10:00,31.57,31.61,31.48,31.49,64900.0,18.9927,19.0168,18.9386,18.9446,64900.0
2011-10-04 11:15:00,31.48,31.49,31.4,31.41,41900.0,18.9386,18.9446,18.8904,18.8964,41900.0
2011-10-04 11:20:00,31.39,31.44,31.33,31.34,53500.0,18.8844,18.9145,18.8483,18.8543,53500.0
2011-10-04 11:25:00,31.34,31.41,31.34,31.39,33700.0,18.8543,18.8964,18.8543,18.8844,33700.0
2011-10-04 11:30:00,31.4,31.41,31.36,31.4,95000.0,18.8904,18.8964,18.8664,18.8904,95000.0
2011-10-04 11:35:00,31.4,31.41,31.32,31.34,58100.0,18.8904,18.8964,18.8423,18.8543,58100.0
2011-10-04 11:40:00,31.35,31.39,31.34,31.37,28400.0,18.8603,18.8844,18.8543,18.8724,28400.0
2011-10-04 11:45:00,31.37,31.41,31.37,31.39,29200.0,18.8724,18.8964,18.8724,18.8844,29200.0
2011-10-04 11:50:00,31.4,31.42,31.36,31.37,66900.0,18.8904,18.9025,18.8664,18.8724,66900.0
2011-10-04 11:55:00,31.37,31.39,31.3,31.35,35100.0,18.8724,18.8844,18.8303,18.8603,35100.0
2011-10-04 12:00:00,31.35,31.41,31.34,31.41,100400.0,18.8603,18.8964,18.8543,18.8964,100400.0
2011-10-04 12:05:00,31.4,31.41,31.36,31.37,106300.0,18.8904,18.8964,18.8664,18.8724,106300.0
2011-10-04 12:10:00,31.36,31.4,31.35,31.38,79300.0,18.8664,18.8904,18.8603,18.8784,79300.0
2011-10-04 12:15:00,31.38,31.39,31.32,31.32,59900.0,18.8784,18.8844,18.8423,18.8423,59900.0
2011-10-04 12:20:00,31.32,31.34,31.28,31.31,64700.0,18.8423,18.8543,18.8182,18.8363,64700.0
2011-10-04 12:25:00,31.32,31.32,31.24,31.24,39000.0,18.8423,18.8423,18.7942,18.7942,39000.0
2011-10-04 12:30:00,31.24,31.33,31.24,31.31,52800.0,18.7942,18.8483,18.7942,18.8363,52800.0
2011-10-04 12:35:00,31.31,31.34,31.29,31.29,58100.0,18.8363,18.8543,18.8243,18.8243,58100.0
2011-10-04 12:40:00,31.3,31.38,31.3,31.36,78500.0,18.8303,18.8784,18.8303,18.8664,78500.0
2011-10-04 12:45:00,31.36,31.39,31.32,31.37,90200.0,18.8664,18.8844,18.8423,18.8724,90200.0
2011-10-04 12:50:00,31.36,31.38,31.33,31.37,59700.0,18.8664,18.8784,18.8483,18.8724,59700.0
2011-10-04 12:55:00,31.37,31.43,31.37,31.41,78800.0,18.8724,18.9085,18.8724,18.8964,78800.0
2011-10-04 13:00:00,31.42,31.44,31.38,31.39,56800.0,18.9025,18.9145,18.8784,18.8844,56800.0
2011-10-04 13:05:00,31.38,31.47,31.35,31.46,56100.0,18.8784,18.9325,18.8603,18.9265,56100.0
2011-10-04 13:10:00,31.46,31.49,31.38,31.41,46100.0,18.9265,18.9446,18.8784,18.8964,46100.0
2011-10-04 13:15:00,31.42,31.49,31.41,31.48,26900.0,18.9025,18.9446,18.8964,18.9386,26900.0
2011-10-04 13:20:00,31.48,31.5,31.46,31.49,48700.0,18.9386,18.9506,18.9265,18.9446,48700.0
2011-10-04 13:25:00,31.48,31.49,31.44,31.46,26100.0,18.9386,18.9446,18.9145,18.9265,26100.0
2011-10-04 13:30:00,31.46,31.52,31.46,31.48,51300.0,18.9265,18.9626,18.9265,18.9386,51300.0
2011-10-04 13:35:00,31.49,31.51,31.41,31.41,40000.0,18.9446,18.9566,18.8964,18.8964,40000.0
2011-10-04 13:40:00,31.42,31.46,31.4,31.46,27300.0,18.9025,18.9265,18.8904,18.9265,27300.0
2011-10-04 13:45:00,31.46,31.47,31.41,31.41,48000.0,18.9265,18.9325,18.8964,18.8964,48000.0
2011-10-04 13:50:00,31.41,31.5,31.39,31.49,126700.0,18.8964,18.9506,18.8844,18.9446,126700.0
2011-10-04 13:55:00,31.49,31.5,31.45,31.46,37100.0,18.9446,18.9506,18.9205,18.9265,37100.0
2011-10-04 14:00:00,31.46,31.51,31.44,31.5,46200.0,18.9265,18.9566,18.9145,18.9506,46200.0
2011-10-04 14:05:00,31.5,31.52,31.46,31.47,47500.0,18.9506,18.9626,18.9265,18.9325,47500.0
2011-10-04 14:10:00,31.47,31.49,31.44,31.49,23800.0,18.9325,18.9446,18.9145,18.9446,23800.0
2011-10-04 14:15:00,31.49,31.49,31.45,31.45,35800.0,18.9446,18.9446,18.9205,18.9205,35800.0
2011-10-04 14:20:00,31.45,31.46,31.41,31.46,40000.0,18.9205,18.9265,18.8964,18.9265,40000.0
2011-10-04 14:25:00,31.46,31.46,31.4,31.41,33000.0,18.9265,18.9265,18.8904,18.8964,33000.0
2011-10-04 14:30:00,31.4,31.45,31.37,31.45,38300.0,18.8904,18.9205,18.8724,18.9205,38300.0
2011-10-04 14:35:00,31.45,31.49,31.43,31.46,111700.0,18.9205,18.9446,18.9085,18.9265,111700.0
2011-10-04 14:40:00,31.46,31.47,31.38,31.41,95000.0,18.9265,18.9325,18.8784,18.8964,95000.0
2011-10-04 14:45:00,31.4,31.44,31.39,31.43,52800.0,18.8904,18.9145,18.8844,18.9085,52800.0
2011-10-04 14:50:00,31.43,31.43,31.3,31.32,187500.0,18.9085,18.9085,18.8303,18.8423,187500.0
2011-10-04 14:55:00,31.33,31.35,31.27,31.27,69000.0,18.8483,18.8603,18.8122,18.8122,69000.0
2011-10-04 15:00:00,31.27,31.4,31.27,31.38,165500.0,18.8122,18.8904,18.8122,18.8784,165500.0
2011-10-04 15:05:00,31.39,31.43,31.32,31.32,79700.0,18.8844,18.9085,18.8423,18.8423,79700.0
2011-10-04 15:10:00,31.32,31.39,31.27,31.37,35100.0,18.8423,18.8844,18.8122,18.8724,35100.0
2011-10-04 15:15:00,31.38,31.42,31.34,31.4,67300.0,18.8784,18.9025,18.8543,18.8904,67300.0
2011-10-04 15:20:00,31.4,31.42,31.35,31.39,114700.0,18.8904,18.9025,18.8603,18.8844,114700.0
2011-10-04 15:25:00,31.39,31.42,31.34,31.34,90600.0,18.8844,18.9025,18.8543,18.8543,90600.0
2011-10-04 15:30:00,31.34,31.44,31.32,31.36,260900.0,18.8543,18.9145,18.8423,18.8664,260900.0
2011-10-04 15:35:00,31.36,31.49,31.34,31.48,120000.0,18.8664,18.9446,18.8543,18.9386,120000.0
2011-10-04 15:40:00,31.48,31.76,31.44,31.74,138400.0,18.9386,19.107,18.9145,19.095,138400.0
2011-10-04 15:45:00,31.74,31.81,31.65,31.81,181900.0,19.095,19.1371,19.0408,19.1371,181900.0
2011-10-04 15:50:00,31.8,31.91,31.79,31.8,224100.0,19.1311,19.1972,19.1251,19.1311,224100.0
2011-10-04 15:55:00,31.81,31.91,31.77,31.87,456400.0,19.1371,19.1972,19.113,19.1732,456400.0
2011-10-05 09:30:00,32.01,32.01,31.62,31.68,75600.0,19.2574,19.2574,19.0228,19.0589,75600.0
2011-10-05 09:35:00,31.66,31.67,31.39,31.54,78700.0,19.0468,19.0529,18.8844,18.9747,78700.0
2011-10-05 09:40:00,31.54,31.63,31.47,31.62,83900.0,18.9747,19.0288,18.9325,19.0228,83900.0
2011-10-05 09:45:00,31.64,31.77,31.53,31.64,89900.0,19.0348,19.113,18.9686,19.0348,89900.0
2011-10-05 09:50:00,31.64,31.64,31.42,31.43,97900.0,19.0348,19.0348,18.9025,18.9085,97900.0
2011-10-05 09:55:00,31.42,31.51,31.37,31.46,43500.0,18.9025,18.9566,18.8724,18.9265,43500.0
2011-10-05 10:00:00,31.45,31.74,31.4,31.74,82600.0,18.9205,19.095,18.8904,19.095,82600.0
2011-10-05 10:05:00,31.75,31.75,31.55,31.58,44700.0,19.101,19.101,18.9807,18.9987,44700.0
2011-10-05 10:10:00,31.59,31.65,31.57,31.57,31900.0,19.0047,19.0408,18.9927,18.9927,31900.0
2011-10-05 10:15:00,31.57,31.65,31.55,31.59,28600.0,18.9927,19.0408,18.9807,19.0047,28600.0
2011-10-05 10:20:00,31.59,31.68,31.59,31.67,58600.0,19.0047,19.0589,19.0047,19.0529,58600.0
2011-10-05 10:25:00,31.68,31.68,31.55,31.6,54400.0,19.0589,19.0589,18.9807,19.0107,54400.0
2011-10-05 10:30:00,31.6,31.71,31.57,31.68,34000.0,19.0107,19.0769,18.9927,19.0589,34000.0
2011-10-05 10:35:00,31.67,31.82,31.67,31.82,44600.0,19.0529,19.1431,19.0529,19.1431,44600.0
2011-10-05 10:40:00,31.81,31.81,31.72,31.74,46000.0,19.1371,19.1371,19.0829,19.095,46000.0
2011-10-05 10:45:00,31.74,31.76,31.59,31.67,102300.0,19.095,19.107,19.0047,19.0529,102300.0
2011-10-05 10:50:00,31.68,31.73,31.63,31.73,51300.0,19.0589,19.089,19.0288,19.089,51300.0
2011-10-05 10:55:00,31.73,31.86,31.73,31.82,43300.0,19.089,19.1672,19.089,19.1431,43300.0
2011-10-05 11:00:00,31.82,31.83,31.78,31.79,38400.0,19.1431,19.1491,19.119,19.1251,38400.0
2011-10-05 11:05:00,31.79,31.8,31.65,31.65,51900.0,19.1251,19.1311,19.0408,19.0408,51900.0
2011-10-05 11:10:00,31.66,31.71,31.64,31.68,47400.0,19.0468,19.0769,19.0348,19.0589,47400.0
2011-10-05 11:15:00,31.69,31.72,31.67,31.7,40800.0,19.0649,19.0829,19.0529,19.0709,40800.0
2011-10-05 11:20:00,31.7,31.74,31.69,31.73,39900.0,19.0709,19.095,19.0649,19.089,39900.0
2011-10-05 11:25:00,31.72,31.77,31.72,31.75,38800.0,19.0829,19.113,19.0829,19.101,38800.0
2011-10-05 11:30:00,31.74,31.77,31.72,31.75,39900.0,19.095,19.113,19.0829,19.101,39900.0
2011-10-05 11:35:00,31.75,31.76,31.73,31.73,25400.0,19.101,19.107,19.089,19.089,25400.0
2011-10-05 11:40:00,31.73,31.76,31.71,31.72,17200.0,19.089,19.107,19.0769,19.0829,17200.0
2011-10-05 11:45:00,31.72,31.73,31.7,31.71,29200.0,19.0829,19.089,19.0709,19.0769,29200.0
2011-10-05 11:50:00,31.71,31.71,31.68,31.71,24600.0,19.0769,19.0769,19.0589,19.0769,24600.0
2011-10-05 11:55:00,31.71,31.71,31.67,31.68,23200.0,19.0769,19.0769,19.0529,19.0589,23200.0
2011-10-05 12:00:00,31.68,31.71,31.66,31.7,32600.0,19.0589,19.0769,19.0468,19.0709,32600.0
2011-10-05 12:05:00,31.7,31.71,31.68,31.69,38300.0,19.0709,19.0769,19.0589,19.0649,38300.0
2011-10-05 12:10:00,31.69,31.7,31.67,31.69,20600.0,19.0649,19.0709,19.0529,19.0649,20600.0
2011-10-05 12:15:00,31.69,31.71,31.68,31.7,32600.0,19.0649,19.0769,19.0589,19.0709,32600.0
2011-10-05 12:20:00,31.71,31.71,31.67,31.7,29600.0,19.0769,19.0769,19.0529,19.0709,29600.0
2011-10-05 12:25:00,31.7,31.71,31.69,31.7,25500.0,19.0709,19.0769,19.0649,19.0709,25500.0
2011-10-05 12:30:00,31.7,31.71,31.66,31.67,42600.0,19.0709,19.0769,19.0468,19.0529,42600.0
2011-10-05 12:35:00,31.66,31.66,31.62,31.65,13600.0,19.0468,19.0468,19.0228,19.0408,13600.0
2011-10-05 12:40:00,31.65,31.69,31.65,31.68,18500.0,19.0408,19.0649,19.0408,19.0589,18500.0
2011-10-05 12:45:00,31.67,31.72,31.67,31.71,22200.0,19.0529,19.0829,19.0529,19.0769,22200.0
2011-10-05 12:50:00,31.71,31.78,31.71,31.78,9900.0,19.0769,19.119,19.0769,19.119,9900.0
2011-10-05 12:55:00,31.78,31.78,31.71,31.75,22500.0,19.119,19.119,19.0769,19.101,22500.0
2011-10-05 13:00:00,31.75,31.78,31.73,31.78,17400.0,19.101,19.119,19.089,19.119,17400.0
2011-10-05 13:05:00,31.78,31.8,31.77,31.8,19700.0,19.119,19.1311,19.113,19.1311,19700.0
2011-10-05 13:10:00,31.79,31.8,31.74,31.75,16600.0,19.1251,19.1311,19.095,19.101,16600.0
2011-10-05 13:15:00,31.75,31.83,31.73,31.78,21900.0,19.101,19.1491,19.089,19.119,21900.0
2011-10-05 13:20:00,31.78,31.84,31.77,31.79,32400.0,19.119,19.1551,19.113,19.1251,32400.0
2011-10-05 13:25:00,31.8,31.83,31.79,31.82,13800.0,19.1311,19.1491,19.1251,19.1431,13800.0
2011-10-05 13:30:00,31.82,31.86,31.82,31.82,18400.0,19.1431,19.1672,19.1431,19.1431,18400.0
2011-10-05 13:35:00,31.84,31.84,31.77,31.77,26900.0,19.1551,19.1551,19.113,19.113,26900.0
2011-10-05 13:40:00,31.78,31.78,31.73,31.76,16200.0,19.119,19.119,19.089,19.107,16200.0
2011-10-05 13:45:00,31.75,31.81,31.74,31.8,17000.0,19.101,19.1371,19.095,19.1311,17000.0
2011-10-05 13:50:00,31.79,31.85,31.79,31.84,12800.0,19.1251,19.1611,19.1251,19.1551,12800.0
2011-10-05 13:55:00,31.84,31.88,31.8,31.86,13700.0,19.1551,19.1792,19.1311,19.1672,13700.0
2011-10-05 14:00:00,31.86,31.92,31.86,31.89,20900.0,19.1672,19.2033,19.1672,19.1852,20900.0
2011-10-05 14:05:00,31.9,31.91,31.81,31.81,28400.0,19.1912,19.1972,19.1371,19.1371,28400.0
2011-10-05 14:10:00,31.82,31.83,31.8,31.81,15600.0,19.1431,19.1491,19.1311,19.1371,15600.0
2011-10-05 14:15:00,31.81,31.85,31.81,31.85,16700.0,19.1371,19.1611,19.1371,19.1611,16700.0
2011-10-05 14:20:00,31.84,31.88,31.82,31.87,12100.0,19.1551,19.1792,19.1431,19.1732,12100.0
2011-10-05 14:25:00,31.87,31.88,31.83,31.85,11300.0,19.1732,19.1792,19.1491,19.1611,11300.0
2011-10-05 14:30:00,31.85,31.87,31.83,31.83,25700.0,19.1611,19.1732,19.1491,19.1491,25700.0
2011-10-05 14:35:00,31.83,31.84,31.79,31.79,30400.0,19.1491,19.1551,19.1251,19.1251,30400.0
2011-10-05 14:40:00,31.79,31.84,31.79,31.83,16800.0,19.1251,19.1551,19.1251,19.1491,16800.0
2011-10-05 14:45:00,31.83,31.87,31.8,31.86,34600.0,19.1491,19.1732,19.1311,19.1672,34600.0
2011-10-05 14:50:00,31.87,31.93,31.86,31.93,32300.0,19.1732,19.2093,19.1672,19.2093,32300.0
2011-10-05 14:55:00,31.92,31.94,31.88,31.89,20500.0,19.2033,19.2153,19.1792,19.1852,20500.0
2011-10-05 15:00:00,31.89,31.89,31.81,31.84,23800.0,19.1852,19.1852,19.1371,19.1551,23800.0
2011-10-05 15:05:00,31.83,31.85,31.76,31.77,45500.0,19.1491,19.1611,19.107,19.113,45500.0
2011-10-05 15:10:00,31.77,31.81,31.76,31.8,44600.0,19.113,19.1371,19.107,19.1311,44600.0
2011-10-05 15:15:00,31.8,31.81,31.76,31.78,84300.0,19.1311,19.1371,19.107,19.119,84300.0
2011-10-05 15:20:00,31.78,31.82,31.7,31.75,104200.0,19.119,19.1431,19.0709,19.101,104200.0
2011-10-05 15:25:00,31.74,31.81,31.73,31.79,80000.0,19.095,19.1371,19.089,19.1251,80000.0
2011-10-05 15:30:00,31.8,31.92,31.8,31.92,78800.0,19.1311,19.2033,19.1311,19.2033,78800.0
2011-10-05 15:35:00,31.92,31.99,31.91,31.99,74600.0,19.2033,19.2454,19.1972,19.2454,74600.0
2011-10-05 15:40:00,31.99,32.02,31.96,31.98,140600.0,19.2454,19.2634,19.2273,19.2394,140600.0
2011-10-05 15:45:00,31.99,32.02,31.92,31.95,88500.0,19.2454,19.2634,19.2033,19.2213,88500.0
2011-10-05 15:50:00,31.95,32.01,31.93,31.99,202600.0,19.2213,19.2574,19.2093,19.2454,202600.0
2011-10-05 15:55:00,31.99,32.02,31.97,31.98,259100.0,19.2454,19.2634,19.2333,19.2394,259100.0
2011-10-06 09:30:00,31.9,31.99,31.9,31.98,30800.0,19.1912,19.2454,19.1912,19.2394,30800.0
2011-10-06 09:35:00,31.97,32.12,31.97,31.97,61500.0,19.2333,19.3236,19.2333,19.2333,61500.0
2011-10-06 09:40:00,31.97,32.11,31.95,32.01,43500.0,19.2333,19.3176,19.2213,19.2574,43500.0
2011-10-06 09:45:00,31.99,32.05,31.91,31.94,35100.0,19.2454,19.2815,19.1972,19.2153,35100.0
2011-10-06 09:50:00,31.94,31.94,31.8,31.89,26500.0,19.2153,19.2153,19.1311,19.1852,26500.0
2011-10-06 09:55:00,31.89,31.9,31.83,31.84,19200.0,19.1852,19.1912,19.1491,19.1551,19200.0
2011-10-06 10:00:00,31.84,31.91,31.82,31.91,23900.0,19.1551,19.1972,19.1431,19.1972,23900.0
2011-10-06 10:05:00,31.9,31.9,31.84,31.87,22200.0,19.1912,19.1912,19.1551,19.1732,22200.0
2011-10-06 10:10:00,31.87,31.94,31.86,31.93,20000.0,19.1732,19.2153,19.1672,19.2093,20000.0
2011-10-06 10:15:00,31.92,31.97,31.9,31.93,10800.0,19.2033,19.2333,19.1912,19.2093,10800.0
2011-10-06 10:20:00,31.92,32.04,31.91,32.0,25700.0,19.2033,19.2755,19.1972,19.2514,25700.0
2011-10-06 10:25:00,32.01,32.12,31.99,32.07,52900.0,19.2574,19.3236,19.2454,19.2935,52900.0
2011-10-06 10:30:00,32.07,32.13,32.04,32.11,32000.0,19.2935,19.3296,19.2755,19.3176,32000.0
2011-10-06 10:35:00,32.11,32.14,32.05,32.13,22100.0,19.3176,19.3356,19.2815,19.3296,22100.0
2011-10-06 10:40:00,32.14,32.17,32.11,32.11,48700.0,19.3356,19.3537,19.3176,19.3176,48700.0
2011-10-06 10:45:00,32.11,32.11,32.04,32.07,43200.0,19.3176,19.3176,19.2755,19.2935,43200.0
2011-10-06 10:50:00,32.07,32.1,32.05,32.08,44900.0,19.2935,19.3116,19.2815,19.2995,44900.0
2011-10-06 10:55:00,32.08,32.11,32.02,32.04,18800.0,19.2995,19.3176,19.2634,19.2755,18800.0
2011-10-06 11:00:00,32.05,32.14,32.05,32.12,14300.0,19.2815,19.3356,19.2815,19.3236,14300.0
2011-10-06 11:05:00,32.13,32.15,32.1,32.12,18400.0,19.3296,19.3416,19.3116,19.3236,18400.0
2011-10-06 11:10:00,32.12,32.19,32.12,32.19,17900.0,19.3236,19.3657,19.3236,19.3657,17900.0
2011-10-06 11:15:00,32.18,32.21,32.16,32.19,25300.0,19.3597,19.3777,19.3476,19.3657,25300.0
2011-10-06 11:20:00,32.19,32.27,32.15,32.27,41600.0,19.3657,19.4138,19.3416,19.4138,41600.0
2011-10-06 11:25:00,32.27,32.35,32.26,32.35,20300.0,19.4138,19.462,19.4078,19.462,20300.0
2011-10-06 11:30:00,32.35,32.38,32.34,32.36,22700.0,19.462,19.48,19.4559,19.468,22700.0
2011-10-06 11:35:00,32.36,32.44,32.33,32.44,26500.0,19.468,19.5161,19.4499,19.5161,26500.0
2011-10-06 11:40:00,32.44,32.47,32.41,32.47,21900.0,19.5161,19.5341,19.498,19.5341,21900.0
2011-10-06 11:45:00,32.47,32.51,32.36,32.36,52200.0,19.5341,19.5582,19.468,19.468,52200.0
2011-10-06 11:50:00,32.36,32.38,32.34,32.37,46300.0,19.468,19.48,19.4559,19.474,46300.0
2011-10-06 11:55:00,32.37,32.39,32.35,32.38,14500.0,19.474,19.486,19.462,19.48,14500.0
2011-10-06 12:00:00,32.38,32.41,32.38,32.4,17800.0,19.48,19.498,19.48,19.492,17800.0
2011-10-06 12:05:00,32.39,32.42,32.38,32.38,47700.0,19.486,19.5041,19.48,19.48,47700.0
2011-10-06 12:10:00,32.38,32.4,32.36,32.38,27100.0,19.48,19.492,19.468,19.48,27100.0
2011-10-06 12:15:00,32.38,32.39,32.33,32.36,27300.0,19.48,19.486,19.4499,19.468,27300.0
2011-10-06 12:20:00,32.36,32.37,32.32,32.33,14900.0,19.468,19.474,19.4439,19.4499,14900.0
2011-10-06 12:25:00,32.32,32.33,32.28,32.3,13700.0,19.4439,19.4499,19.4198,19.4319,13700.0
2011-10-06 12:30:00,32.29,32.31,32.26,32.31,13200.0,19.4259,19.4379,19.4078,19.4379,13200.0
2011-10-06 12:35:00,32.3,32.31,32.24,32.25,11300.0,19.4319,19.4379,19.3958,19.4018,11300.0
2011-10-06 12:40:00,32.25,32.25,32.2,32.22,9700.0,19.4018,19.4018,19.3717,19.3837,9700.0
2011-10-06 12:45:00,32.21,32.25,32.21,32.25,7000.0,19.3777,19.4018,19.3777,19.4018,7000.0
2011-10-06 12:50:00,32.25,32.26,32.21,32.26,8800.0,19.4018,19.4078,19.3777,19.4078,8800.0
2011-10-06 12:55:00,32.26,32.31,32.26,32.31,10000.0,19.4078,19.4379,19.4078,19.4379,10000.0
2011-10-06 13:00:00,32.3,32.33,32.3,32.33,19700.0,19.4319,19.4499,19.4319,19.4499,19700.0
2011-10-06 13:05:00,32.33,32.33,32.28,32.32,17900.0,19.4499,19.4499,19.4198,19.4439,17900.0
2011-10-06 13:10:00,32.31,32.36,32.31,32.35,7200.0,19.4379,19.468,19.4379,19.462,7200.0
2011-10-06 13:15:00,32.35,32.37,32.34,32.35,11000.0,19.462,19.474,19.4559,19.462,11000.0
2011-10-06 13:20:00,32.35,32.41,32.35,32.4,13600.0,19.462,19.498,19.462,19.492,13600.0
2011-10-06 13:25:00,32.4,32.42,32.33,32.33,14300.0,19.492,19.5041,19.4499,19.4499,14300.0
2011-10-06 13:30:00,32.33,32.37,32.33,32.36,12100.0,19.4499,19.474,19.4499,19.468,12100.0
2011-10-06 13:35:00,32.35,32.35,32.32,32.35,24300.0,19.462,19.462,19.4439,19.462,24300.0
2011-10-06 13:40:00,32.34,32.35,32.3,32.31,21800.0,19.4559,19.462,19.4319,19.4379,21800.0
2011-10-06 13:45:00,32.3,32.35,32.3,32.33,15600.0,19.4319,19.462,19.4319,19.4499,15600.0
2011-10-06 13:50:00,32.33,32.37,32.32,32.34,12900.0,19.4499,19.474,19.4439,19.4559,12900.0
2011-10-06 13:55:00,32.34,32.35,32.32,32.32,14200.0,19.4559,19.462,19.4439,19.4439,14200.0
2011-10-06 14:00:00,32.32,32.34,32.27,32.31,17000.0,19.4439,19.4559,19.4138,19.4379,17000.0
2011-10-06 14:05:00,32.3,32.33,32.29,32.33,21300.0,19.4319,19.4499,19.4259,19.4499,21300.0
2011-10-06 14:10:00,32.32,32.33,32.3,32.32,16000.0,19.4439,19.4499,19.4319,19.4439,16000.0
2011-10-06 14:15:00,32.32,32.37,32.31,32.36,30100.0,19.4439,19.474,19.4379,19.468,30100.0
2011-10-06 14:20:00,32.36,32.43,32.35,32.42,18900.0,19.468,19.5101,19.462,19.5041,18900.0
2011-10-06 14:25:00,32.41,32.43,32.41,32.43,10400.0,19.498,19.5101,19.498,19.5101,10400.0
2011-10-06 14:30:00,32.42,32.43,32.36,32.36,17800.0,19.5041,19.5101,19.468,19.468,17800.0
2011-10-06 14:35:00,32.36,32.38,32.35,32.35,15700.0,19.468,19.48,19.462,19.462,15700.0
2011-10-06 14:40:00,32.35,32.41,32.34,32.41,14400.0,19.462,19.498,19.4559,19.498,14400.0
2011-10-06 14:45:00,32.4,32.41,32.36,32.38,20800.0,19.492,19.498,19.468,19.48,20800.0
2011-10-06 14:50:00,32.37,32.39,32.34,32.39,14700.0,19.474,19.486,19.4559,19.486,14700.0
2011-10-06 14:55:00,32.38,32.42,32.37,32.41,16600.0,19.48,19.5041,19.474,19.498,16600.0
2011-10-06 15:00:00,32.41,32.41,32.35,32.35,20300.0,19.498,19.498,19.462,19.462,20300.0
2011-10-06 15:05:00,32.35,32.4,32.35,32.4,20400.0,19.462,19.492,19.462,19.492,20400.0
2011-10-06 15:10:00,32.4,32.41,32.36,32.36,21900.0,19.492,19.498,19.468,19.468,21900.0
2011-10-06 15:15:00,32.35,32.37,32.32,32.34,50400.0,19.462,19.474,19.4439,19.4559,50400.0
2011-10-06 15:20:00,32.34,32.37,32.32,32.35,21600.0,19.4559,19.474,19.4439,19.462,21600.0
2011-10-06 15:25:00,32.35,32.38,32.32,32.32,41000.0,19.462,19.48,19.4439,19.4439,41000.0
2011-10-06 15:30:00,32.32,32.38,32.32,32.34,31300.0,19.4439,19.48,19.4439,19.4559,31300.0
2011-10-06 15:35:00,32.33,32.39,32.32,32.38,49800.0,19.4499,19.486,19.4439,19.48,49800.0
2011-10-06 15:40:00,32.37,32.47,32.36,32.46,76400.0,19.474,19.5341,19.468,19.5281,76400.0
2011-10-06 15:45:00,32.46,32.48,32.42,32.44,92000.0,19.5281,19.5402,19.5041,19.5161,92000.0
2011-10-06 15:50:00,32.45,32.49,32.44,32.45,124100.0,19.5221,19.5462,19.5161,19.5221,124100.0
2011-10-06 15:55:00,32.46,32.57,32.46,32.54,211500.0,19.5281,19.5943,19.5281,19.5763,211500.0
2011-10-07 09:30:00,32.73,32.78,32.6,32.73,42900.0,19.6906,19.7206,19.6124,19.6906,42900.0
2011-10-07 09:35:00,32.74,32.82,32.69,32.78,88700.0,19.6966,19.7447,19.6665,19.7206,88700.0
2011-10-07 09:40:00,32.79,32.8,32.58,32.66,44300.0,19.7267,19.7327,19.6003,19.6485,44300.0
2011-10-07 09:45:00,32.66,32.72,32.59,32.62,47100.0,19.6485,19.6845,19.6063,19.6244,47100.0
2011-10-07 09:50:00,32.62,32.71,32.62,32.69,43900.0,19.6244,19.6785,19.6244,19.6665,43900.0
2011-10-07 09:55:00,32.69,32.82,32.69,32.79,24700.0,19.6665,19.7447,19.6665,19.7267,24700.0
2011-10-07 10:00:00,32.79,32.79,32.71,32.76,33900.0,19.7267,19.7267,19.6785,19.7086,33900.0
2011-10-07 10:05:00,32.75,32.83,32.65,32.65,77200.0,19.7026,19.7507,19.6424,19.6424,77200.0
2011-10-07 10:10:00,32.65,32.74,32.65,32.73,43500.0,19.6424,19.6966,19.6424,19.6906,43500.0
2011-10-07 10:15:00,32.73,32.81,32.72,32.8,28700.0,19.6906,19.7387,19.6845,19.7327,28700.0
2011-10-07 10:20:00,32.79,32.82,32.73,32.76,22100.0,19.7267,19.7447,19.6906,19.7086,22100.0
2011-10-07 10:25:00,32.76,32.79,32.69,32.75,34100.0,19.7086,19.7267,19.6665,19.7026,34100.0
2011-10-07 10:30:00,32.74,32.74,32.65,32.69,32100.0,19.6966,19.6966,19.6424,19.6665,32100.0
2011-10-07 10:35:00,32.69,32.69,32.6,32.62,17300.0,19.6665,19.6665,19.6124,19.6244,17300.0
2011-10-07 10:40:00,32.61,32.64,32.6,32.61,13600.0,19.6184,19.6364,19.6124,19.6184,13600.0
2011-10-07 10:45:00,32.61,32.62,32.55,32.59,31300.0,19.6184,19.6244,19.5823,19.6063,31300.0
2011-10-07 10:50:00,32.6,32.72,32.6,32.72,39900.0,19.6124,19.6845,19.6124,19.6845,39900.0
2011-10-07 10:55:00,32.71,32.72,32.7,32.72,19400.0,19.6785,19.6845,19.6725,19.6845,19400.0
2011-10-07 11:00:00,32.72,32.74,32.67,32.69,24400.0,19.6845,19.6966,19.6545,19.6665,24400.0
2011-10-07 11:05:00,32.69,32.72,32.69,32.71,17600.0,19.6665,19.6845,19.6665,19.6785,17600.0
2011-10-07 11:10:00,32.71,32.73,32.66,32.66,22600.0,19.6785,19.6906,19.6485,19.6485,22600.0
2011-10-07 11:15:00,32.66,32.73,32.66,32.72,30600.0,19.6485,19.6906,19.6485,19.6845,30600.0
2011-10-07 11:20:00,32.7,32.75,32.69,32.75,20600.0,19.6725,19.7026,19.6665,19.7026,20600.0
2011-10-07 11:25:00,32.75,32.77,32.74,32.77,15900.0,19.7026,19.7146,19.6966,19.7146,15900.0
2011-10-07 11:30:00,32.77,32.8,32.76,32.79,23100.0,19.7146,19.7327,19.7086,19.7267,23100.0
2011-10-07 11:35:00,32.8,32.8,32.73,32.74,22600.0,19.7327,19.7327,19.6906,19.6966,22600.0
2011-10-07 11:40:00,32.74,32.75,32.71,32.74,40000.0,19.6966,19.7026,19.6785,19.6966,40000.0
2011-10-07 11:45:00,32.74,32.75,32.7,32.74,24400.0,19.6966,19.7026,19.6725,19.6966,24400.0
2011-10-07 11:50:00,32.75,32.75,32.71,32.74,18600.0,19.7026,19.7026,19.6785,19.6966,18600.0
2011-10-07 11:55:00,32.74,32.77,32.69,32.74,99800.0,19.6966,19.7146,19.6665,19.6966,99800.0
2011-10-07 12:00:00,32.76,32.77,32.62,32.7,104500.0,19.7086,19.7146,19.6244,19.6725,104500.0
2011-10-07 12:05:00,32.72,32.73,32.63,32.66,92700.0,19.6845,19.6906,19.6304,19.6485,92700.0
2011-10-07 12:10:00,32.66,32.68,32.59,32.63,69500.0,19.6485,19.6605,19.6063,19.6304,69500.0
2011-10-07 12:15:00,32.62,32.64,32.47,32.48,71900.0,19.6244,19.6364,19.5341,19.5402,71900.0
2011-10-07 12:20:00,32.49,32.51,32.4,32.4,47100.0,19.5462,19.5582,19.492,19.492,47100.0
2011-10-07 12:25:00,32.41,32.45,32.39,32.41,33000.0,19.498,19.5221,19.486,19.498,33000.0
2011-10-07 12:30:00,32.4,32.43,32.34,32.34,35900.0,19.492,19.5101,19.4559,19.4559,35900.0
2011-10-07 12:35:00,32.35,32.4,32.31,32.33,37800.0,19.462,19.492,19.4379,19.4499,37800.0
2011-10-07 12:40:00,32.33,32.37,32.27,32.27,85500.0,19.4499,19.474,19.4138,19.4138,85500.0
2011-10-07 12:45:00,32.28,32.35,32.27,32.3,40300.0,19.4198,19.462,19.4138,19.4319,40300.0
2011-10-07 12:50:00,32.31,32.34,32.24,32.27,89500.0,19.4379,19.4559,19.3958,19.4138,89500.0
2011-10-07 12:55:00,32.29,32.34,32.27,32.32,40500.0,19.4259,19.4559,19.4138,19.4439,40500.0
2011-10-07 13:00:00,32.33,32.37,32.3,32.3,42600.0,19.4499,19.474,19.4319,19.4319,42600.0
2011-10-07 13:05:00,32.3,32.3,32.24,32.24,11000.0,19.4319,19.4319,19.3958,19.3958,11000.0
2011-10-07 13:10:00,32.25,32.28,32.23,32.27,40500.0,19.4018,19.4198,19.3898,19.4138,40500.0
2011-10-07 13:15:00,32.26,32.3,32.25,32.25,32500.0,19.4078,19.4319,19.4018,19.4018,32500.0
2011-10-07 13:20:00,32.25,32.28,32.22,32.26,31200.0,19.4018,19.4198,19.3837,19.4078,31200.0
2011-10-07 13:25:00,32.26,32.29,32.26,32.28,7400.0,19.4078,19.4259,19.4078,19.4198,7400.0
2011-10-07 13:30:00,32.27,32.28,32.23,32.24,25900.0,19.4138,19.4198,19.3898,19.3958,25900.0
2011-10-07 13:35:00,32.23,32.26,32.21,32.23,21200.0,19.3898,19.4078,19.3777,19.3898,21200.0
2011-10-07 13:40:00,32.22,32.25,32.21,32.24,23500.0,19.3837,19.4018,19.3777,19.3958,23500.0
2011-10-07 13:45:00,32.25,32.3,32.24,32.27,20900.0,19.4018,19.4319,19.3958,19.4138,20900.0
2011-10-07 13:50:00,32.27,32.28,32.24,32.26,7500.0,19.4138,19.4198,19.3958,19.4078,7500.0
2011-10-07 13:55:00,32.27,32.31,32.25,32.29,13400.0,19.4138,19.4379,19.4018,19.4259,13400.0
2011-10-07 14:00:00,32.29,32.31,32.27,32.27,51700.0,19.4259,19.4379,19.4138,19.4138,51700.0
2011-10-07 14:05:00,32.26,32.27,32.2,32.21,30900.0,19.4078,19.4138,19.3717,19.3777,30900.0
2011-10-07 14:10:00,32.22,32.22,32.12,32.15,85100.0,19.3837,19.3837,19.3236,19.3416,85100.0
2011-10-07 14:15:00,32.14,32.2,32.14,32.18,40600.0,19.3356,19.3717,19.3356,19.3597,40600.0
2011-10-07 14:20:00,32.18,32.24,32.17,32.22,62000.0,19.3597,19.3958,19.3537,19.3837,62000.0
2011-10-07 14:25:00,32.23,32.26,32.15,32.16,54900.0,19.3898,19.4078,19.3416,19.3476,54900.0
2011-10-07 14:30:00,32.17,32.25,32.16,32.25,62200.0,19.3537,19.4018,19.3476,19.4018,62200.0
2011-10-07 14:35:00,32.25,32.32,32.25,32.27,56700.0,19.4018,19.4439,19.4018,19.4138,56700.0
2011-10-07 14:40:00,32.28,32.28,32.23,32.26,95500.0,19.4198,19.4198,19.3898,19.4078,95500.0
2011-10-07 14:45:00,32.27,32.28,32.23,32.23,32800.0,19.4138,19.4198,19.3898,19.3898,32800.0
2011-10-07 14:50:00,32.24,32.25,32.2,32.2,68200.0,19.3958,19.4018,19.3717,19.3717,68200.0
2011-10-07 14:55:00,32.21,32.31,32.21,32.28,51800.0,19.3777,19.4379,19.3777,19.4198,51800.0
2011-10-07 15:00:00,32.3,32.33,32.25,32.27,76800.0,19.4319,19.4499,19.4018,19.4138,76800.0
2011-10-07 15:05:00,32.29,32.31,32.26,32.3,45700.0,19.4259,19.4379,19.4078,19.4319,45700.0
2011-10-07 15:10:00,32.31,32.33,32.28,32.3,80200.0,19.4379,19.4499,19.4198,19.4319,80200.0
2011-10-07 15:15:00,32.29,32.37,32.29,32.33,96800.0,19.4259,19.474,19.4259,19.4499,96800.0
2011-10-07 15:20:00,32.33,32.37,32.31,32.36,53800.0,19.4499,19.474,19.4379,19.468,53800.0
2011-10-07 15:25:00,32.36,32.44,32.35,32.44,118100.0,19.468,19.5161,19.462,19.5161,118100.0
2011-10-07 15:30:00,32.44,32.48,32.42,32.43,164200.0,19.5161,19.5402,19.5041,19.5101,164200.0
2011-10-07 15:35:00,32.43,32.44,32.41,32.43,100300.0,19.5101,19.5161,19.498,19.5101,100300.0
2011-10-07 15:40:00,32.43,32.44,32.38,32.41,126400.0,19.5101,19.5161,19.48,19.498,126400.0
2011-10-07 15:45:00,32.42,32.44,32.37,32.44,119300.0,19.5041,19.5161,19.474,19.5161,119300.0
2011-10-07 15:50:00,32.44,32.44,32.26,32.37,283200.0,19.5161,19.5161,19.4078,19.474,283200.0
2011-10-07 15:55:00,32.37,32.4,32.29,32.31,381900.0,19.474,19.492,19.4259,19.4379,381900.0
2011-10-10 09:30:00,32.72,32.85,32.72,32.79,33900.0,19.6845,19.7628,19.6845,19.7267,33900.0
2011-10-10 09:35:00,32.78,32.84,32.73,32.84,21500.0,19.7206,19.7567,19.6906,19.7567,21500.0
2011-10-10 09:40:00,32.85,32.88,32.71,32.73,26600.0,19.7628,19.7808,19.6785,19.6906,26600.0
2011-10-10 09:45:00,32.74,32.88,32.74,32.82,20100.0,19.6966,19.7808,19.6966,19.7447,20100.0
2011-10-10 09:50:00,32.83,32.87,32.8,32.82,21000.0,19.7507,19.7748,19.7327,19.7447,21000.0
2011-10-10 09:55:00,32.84,32.84,32.74,32.77,18800.0,19.7567,19.7567,19.6966,19.7146,18800.0
2011-10-10 10:00:00,32.77,32.86,32.75,32.79,19300.0,19.7146,19.7688,19.7026,19.7267,19300.0
2011-10-10 10:05:00,32.8,32.82,32.69,32.7,24400.0,19.7327,19.7447,19.6665,19.6725,24400.0
2011-10-10 10:10:00,32.7,32.77,32.66,32.73,40400.0,19.6725,19.7146,19.6485,19.6906,40400.0
2011-10-10 10:15:00,32.73,32.78,32.72,32.75,28800.0,19.6906,19.7206,19.6845,19.7026,28800.0
2011-10-10 10:20:00,32.74,32.76,32.72,32.73,27100.0,19.6966,19.7086,19.6845,19.6906,27100.0
2011-10-10 10:25:00,32.73,32.73,32.68,32.7,36100.0,19.6906,19.6906,19.6605,19.6725,36100.0
2011-10-10 10:30:00,32.71,32.76,32.67,32.74,50500.0,19.6785,19.7086,19.6545,19.6966,50500.0
2011-10-10 10:35:00,32.74,32.76,32.71,32.76,36100.0,19.6966,19.7086,19.6785,19.7086,36100.0
2011-10-10 10:40:00,32.76,32.76,32.72,32.74,16100.0,19.7086,19.7086,19.6845,19.6966,16100.0
2011-10-10 10:45:00,32.74,32.77,32.73,32.73,37600.0,19.6966,19.7146,19.6906,19.6906,37600.0
2011-10-10 10:50:00,32.73,32.74,32.7,32.71,18200.0,19.6906,19.6966,19.6725,19.6785,18200.0
2011-10-10 10:55:00,32.71,32.71,32.69,32.71,11600.0,19.6785,19.6785,19.6665,19.6785,11600.0
2011-10-10 11:00:00,32.71,32.72,32.65,32.68,94800.0,19.6785,19.6845,19.6424,19.6605,94800.0
2011-10-10 11:05:00,32.69,32.79,32.69,32.76,26700.0,19.6665,19.7267,19.6665,19.7086,26700.0
2011-10-10 11:10:00,32.76,32.76,32.69,32.7,34400.0,19.7086,19.7086,19.6665,19.6725,34400.0
2011-10-10 11:15:00,32.7,32.7,32.63,32.63,26800.0,19.6725,19.6725,19.6304,19.6304,26800.0
2011-10-10 11:20:00,32.63,32.68,32.6,32.67,17100.0,19.6304,19.6605,19.6124,19.6545,17100.0
2011-10-10 11:25:00,32.67,32.71,32.66,32.7,12500.0,19.6545,19.6785,19.6485,19.6725,12500.0
2011-10-10 11:30:00,32.7,32.74,32.69,32.73,20000.0,19.6725,19.6966,19.6665,19.6906,20000.0
2011-10-10 11:35:00,32.73,32.76,32.7,32.72,30100.0,19.6906,19.7086,19.6725,19.6845,30100.0
2011-10-10 11:40:00,32.72,32.73,32.69,32.71,13900.0,19.6845,19.6906,19.6665,19.6785,13900.0
2011-10-10 11:45:00,32.71,32.73,32.68,32.73,18400.0,19.6785,19.6906,19.6605,19.6906,18400.0
2011-10-10 11:50:00,32.72,32.76,32.72,32.73,18700.0,19.6845,19.7086,19.6845,19.6906,18700.0
2011-10-10 11:55:00,32.74,32.77,32.72,32.77,13000.0,19.6966,19.7146,19.6845,19.7146,13000.0
2011-10-10 12:00:00,32.77,32.78,32.69,32.7,31500.0,19.7146,19.7206,19.6665,19.6725,31500.0
2011-10-10 12:05:00,32.7,32.74,32.69,32.69,22600.0,19.6725,19.6966,19.6665,19.6665,22600.0
2011-10-10 12:10:00,32.69,32.75,32.69,32.75,10300.0,19.6665,19.7026,19.6665,19.7026,10300.0
2011-10-10 12:15:00,32.75,32.76,32.73,32.73,13500.0,19.7026,19.7086,19.6906,19.6906,13500.0
2011-10-10 12:20:00,32.74,32.77,32.73,32.75,14200.0,19.6966,19.7146,19.6906,19.7026,14200.0
2011-10-10 12:25:00,32.75,32.75,32.72,32.72,17600.0,19.7026,19.7026,19.6845,19.6845,17600.0
2011-10-10 12:30:00,32.73,32.74,32.72,32.74,19500.0,19.6906,19.6966,19.6845,19.6966,19500.0
2011-10-10 12:35:00,32.73,32.76,32.72,32.73,50400.0,19.6906,19.7086,19.6845,19.6906,50400.0
2011-10-10 12:40:00,32.73,32.75,32.71,32.73,25100.0,19.6906,19.7026,19.6785,19.6906,25100.0
2011-10-10 12:45:00,32.73,32.76,32.7,32.72,31000.0,19.6906,19.7086,19.6725,19.6845,31000.0
2011-10-10 12:50:00,32.72,32.74,32.7,32.73,17200.0,19.6845,19.6966,19.6725,19.6906,17200.0
2011-10-10 12:55:00,32.73,32.76,32.71,32.72,23200.0,19.6906,19.7086,19.6785,19.6845,23200.0
2011-10-10 13:00:00,32.73,32.75,32.71,32.73,32600.0,19.6906,19.7026,19.6785,19.6906,32600.0
2011-10-10 13:05:00,32.72,32.73,32.71,32.72,23700.0,19.6845,19.6906,19.6785,19.6845,23700.0
2011-10-10 13:10:00,32.72,32.75,32.71,32.72,22100.0,19.6845,19.7026,19.6785,19.6845,22100.0
2011-10-10 13:15:00,32.72,32.75,32.71,32.75,30500.0,19.6845,19.7026,19.6785,19.7026,30500.0
2011-10-10 13:20:00,32.75,32.79,32.73,32.76,58400.0,19.7026,19.7267,19.6906,19.7086,58400.0
2011-10-10 13:25:00,32.76,32.76,32.72,32.73,30600.0,19.7086,19.7086,19.6845,19.6906,30600.0
2011-10-10 13:30:00,32.73,32.75,32.69,32.72,58200.0,19.6906,19.7026,19.6665,19.6845,58200.0
2011-10-10 13:35:00,32.72,32.73,32.7,32.71,8800.0,19.6845,19.6906,19.6725,19.6785,8800.0
2011-10-10 13:40:00,32.72,32.73,32.71,32.71,38500.0,19.6845,19.6906,19.6785,19.6785,38500.0
2011-10-10 13:45:00,32.71,32.73,32.7,32.73,26900.0,19.6785,19.6906,19.6725,19.6906,26900.0
2011-10-10 13:50:00,32.73,32.73,32.71,32.71,21000.0,19.6906,19.6906,19.6785,19.6785,21000.0
2011-10-10 13:55:00,32.71,32.73,32.7,32.7,20700.0,19.6785,19.6906,19.6725,19.6725,20700.0
2011-10-10 14:00:00,32.71,32.73,32.71,32.72,28100.0,19.6785,19.6906,19.6785,19.6845,28100.0
2011-10-10 14:05:00,32.72,32.73,32.7,32.71,21000.0,19.6845,19.6906,19.6725,19.6785,21000.0
2011-10-10 14:10:00,32.72,32.74,32.7,32.72,32600.0,19.6845,19.6966,19.6725,19.6845,32600.0
2011-10-10 14:15:00,32.72,32.73,32.71,32.72,21900.0,19.6845,19.6906,19.6785,19.6845,21900.0
2011-10-10 14:20:00,32.72,32.73,32.71,32.71,36100.0,19.6845,19.6906,19.6785,19.6785,36100.0
2011-10-10 14:25:00,32.71,32.73,32.71,32.72,27900.0,19.6785,19.6906,19.6785,19.6845,27900.0
2011-10-10 14:30:00,32.72,32.72,32.71,32.72,19900.0,19.6845,19.6845,19.6785,19.6845,19900.0
2011-10-10 14:35:00,32.72,32.72,32.71,32.72,12500.0,19.6845,19.6845,19.6785,19.6845,12500.0
2011-10-10 14:40:00,32.72,32.73,32.71,32.72,33900.0,19.6845,19.6906,19.6785,19.6845,33900.0
2011-10-10 14:45:00,32.72,32.73,32.67,32.68,55500.0,19.6845,19.6906,19.6545,19.6605,55500.0
2011-10-10 14:50:00,32.68,32.69,32.67,32.69,11200.0,19.6605,19.6665,19.6545,19.6665,11200.0
2011-10-10 14:55:00,32.69,32.7,32.63,32.63,64400.0,19.6665,19.6725,19.6304,19.6304,64400.0
2011-10-10 15:00:00,32.64,32.69,32.64,32.69,32100.0,19.6364,19.6665,19.6364,19.6665,32100.0
2011-10-10 15:05:00,32.69,32.69,32.64,32.66,67300.0,19.6665,19.6665,19.6364,19.6485,67300.0
2011-10-10 15:10:00,32.66,32.67,32.61,32.65,26900.0,19.6485,19.6545,19.6184,19.6424,26900.0
2011-10-10 15:15:00,32.65,32.71,32.65,32.7,69400.0,19.6424,19.6785,19.6424,19.6725,69400.0
2011-10-10 15:20:00,32.71,32.71,32.69,32.71,39300.0,19.6785,19.6785,19.6665,19.6785,39300.0
2011-10-10 15:25:00,32.7,32.71,32.68,32.7,54300.0,19.6725,19.6785,19.6605,19.6725,54300.0
2011-10-10 15:30:00,32.7,32.7,32.64,32.65,107400.0,19.6725,19.6725,19.6364,19.6424,107400.0
2011-10-10 15:35:00,32.66,32.68,32.62,32.65,47500.0,19.6485,19.6605,19.6244,19.6424,47500.0
2011-10-10 15:40:00,32.65,32.65,32.6,32.65,71300.0,19.6424,19.6424,19.6124,19.6424,71300.0
2011-10-10 15:45:00,32.65,32.69,32.64,32.69,99800.0,19.6424,19.6665,19.6364,19.6665,99800.0
2011-10-10 15:50:00,32.69,32.73,32.68,32.73,171500.0,19.6665,19.6906,19.6605,19.6906,171500.0
2011-10-10 15:55:00,32.73,32.81,32.7,32.81,282900.0,19.6906,19.7387,19.6725,19.7387,282900.0
2011-10-11 09:30:00,32.77,32.82,32.41,32.41,66500.0,19.7146,19.7447,19.498,19.498,66500.0
2011-10-11 09:35:00,32.42,32.61,32.41,32.57,72800.0,19.5041,19.6184,19.498,19.5943,72800.0
2011-10-11 09:40:00,32.57,32.67,32.51,32.65,26500.0,19.5943,19.6545,19.5582,19.6424,26500.0
2011-10-11 09:45:00,32.65,32.69,32.52,32.52,49100.0,19.6424,19.6665,19.5642,19.5642,49100.0
2011-10-11 09:50:00,32.53,32.56,32.46,32.49,23700.0,19.5702,19.5883,19.5281,19.5462,23700.0
2011-10-11 09:55:00,32.49,32.51,32.45,32.45,43200.0,19.5462,19.5582,19.5221,19.5221,43200.0
2011-10-11 10:00:00,32.43,32.54,32.43,32.45,27700.0,19.5101,19.5763,19.5101,19.5221,27700.0
2011-10-11 10:05:00,32.45,32.5,32.41,32.45,26100.0,19.5221,19.5522,19.498,19.5221,26100.0
2011-10-11 10:10:00,32.45,32.56,32.45,32.51,27700.0,19.5221,19.5883,19.5221,19.5582,27700.0
2011-10-11 10:15:00,32.52,32.53,32.48,32.48,14400.0,19.5642,19.5702,19.5402,19.5402,14400.0
2011-10-11 10:20:00,32.48,32.49,32.46,32.47,16200.0,19.5402,19.5462,19.5281,19.5341,16200.0
2011-10-11 10:25:00,32.46,32.49,32.44,32.49,23800.0,19.5281,19.5462,19.5161,19.5462,23800.0
2011-10-11 10:30:00,32.49,32.5,32.41,32.42,26900.0,19.5462,19.5522,19.498,19.5041,26900.0
2011-10-11 10:35:00,32.42,32.43,32.37,32.39,19700.0,19.5041,19.5101,19.474,19.486,19700.0
2011-10-11 10:40:00,32.38,32.43,32.36,32.43,23700.0,19.48,19.5101,19.468,19.5101,23700.0
2011-10-11 10:45:00,32.43,32.46,32.41,32.41,20500.0,19.5101,19.5281,19.498,19.498,20500.0
2011-10-11 10:50:00,32.41,32.43,32.37,32.42,19800.0,19.498,19.5101,19.474,19.5041,19800.0
2011-10-11 10:55:00,32.42,32.43,32.34,32.34,35800.0,19.5041,19.5101,19.4559,19.4559,35800.0
2011-10-11 11:00:00,32.35,32.38,32.33,32.34,22500.0,19.462,19.48,19.4499,19.4559,22500.0
2011-10-11 11:05:00,32.34,32.36,32.33,32.34,22100.0,19.4559,19.468,19.4499,19.4559,22100.0
2011-10-11 11:10:00,32.34,32.38,32.34,32.37,13100.0,19.4559,19.48,19.4559,19.474,13100.0
2011-10-11 11:15:00,32.36,32.41,32.36,32.4,23300.0,19.468,19.498,19.468,19.492,23300.0
2011-10-11 11:20:00,32.39,32.39,32.35,32.35,28000.0,19.486,19.486,19.462,19.462,28000.0
2011-10-11 11:25:00,32.35,32.44,32.35,32.42,32500.0,19.462,19.5161,19.462,19.5041,32500.0
2011-10-11 11:30:00,32.42,32.48,32.41,32.48,33400.0,19.5041,19.5402,19.498,19.5402,33400.0
2011-10-11 11:35:00,32.48,32.51,32.45,32.51,32400.0,19.5402,19.5582,19.5221,19.5582,32400.0
2011-10-11 11:40:00,32.51,32.51,32.43,32.46,26200.0,19.5582,19.5582,19.5101,19.5281,26200.0
2011-10-11 11:45:00,32.47,32.52,32.47,32.51,21300.0,19.5341,19.5642,19.5341,19.5582,21300.0
2011-10-11 11:50:00,32.51,32.51,32.47,32.5,25900.0,19.5582,19.5582,19.5341,19.5522,25900.0
2011-10-11 11:55:00,32.5,32.57,32.5,32.54,36900.0,19.5522,19.5943,19.5522,19.5763,36900.0
2011-10-11 12:00:00,32.54,32.55,32.47,32.5,11100.0,19.5763,19.5823,19.5341,19.5522,11100.0
2011-10-11 12:05:00,32.5,32.55,32.49,32.52,30000.0,19.5522,19.5823,19.5462,19.5642,30000.0
2011-10-11 12:10:00,32.52,32.53,32.46,32.47,18500.0,19.5642,19.5702,19.5281,19.5341,18500.0
2011-10-11 12:15:00,32.46,32.47,32.41,32.42,20600.0,19.5281,19.5341,19.498,19.5041,20600.0
2011-10-11 12:20:00,32.42,32.42,32.4,32.4,7100.0,19.5041,19.5041,19.492,19.492,7100.0
2011-10-11 12:25:00,32.41,32.41,32.39,32.41,9600.0,19.498,19.498,19.486,19.498,9600.0
2011-10-11 12:30:00,32.41,32.44,32.41,32.43,13100.0,19.498,19.5161,19.498,19.5101,13100.0
2011-10-11 12:35:00,32.42,32.43,32.38,32.38,13400.0,19.5041,19.5101,19.48,19.48,13400.0
2011-10-11 12:40:00,32.39,32.41,32.37,32.4,12500.0,19.486,19.498,19.474,19.492,12500.0
2011-10-11 12:45:00,32.4,32.41,32.38,32.41,18500.0,19.492,19.498,19.48,19.498,18500.0
2011-10-11 12:50:00,32.41,32.45,32.41,32.43,10900.0,19.498,19.5221,19.498,19.5101,10900.0
2011-10-11 12:55:00,32.43,32.5,32.43,32.5,15400.0,19.5101,19.5522,19.5101,19.5522,15400.0
2011-10-11 13:00:00,32.49,32.54,32.49,32.52,28700.0,19.5462,19.5763,19.5462,19.5642,28700.0
2011-10-11 13:05:00,32.52,32.56,32.52,32.56,63000.0,19.5642,19.5883,19.5642,19.5883,63000.0
2011-10-11 13:10:00,32.56,32.59,32.53,32.56,27800.0,19.5883,19.6063,19.5702,19.5883,27800.0
2011-10-11 13:15:00,32.56,32.64,32.56,32.62,57600.0,19.5883,19.6364,19.5883,19.6244,57600.0
2011-10-11 13:20:00,32.61,32.64,32.6,32.62,18200.0,19.6184,19.6364,19.6124,19.6244,18200.0
2011-10-11 13:25:00,32.62,32.67,32.61,32.66,32600.0,19.6244,19.6545,19.6184,19.6485,32600.0
2011-10-11 13:30:00,32.66,32.67,32.64,32.64,51600.0,19.6485,19.6545,19.6364,19.6364,51600.0
2011-10-11 13:35:00,32.64,32.66,32.62,32.62,24400.0,19.6364,19.6485,19.6244,19.6244,24400.0
2011-10-11 13:40:00,32.63,32.63,32.54,32.54,31400.0,19.6304,19.6304,19.5763,19.5763,31400.0
2011-10-11 13:45:00,32.55,32.58,32.52,32.57,55800.0,19.5823,19.6003,19.5642,19.5943,55800.0
2011-10-11 13:50:00,32.56,32.66,32.56,32.66,25100.0,19.5883,19.6485,19.5883,19.6485,25100.0
2011-10-11 13:55:00,32.66,32.7,32.65,32.67,34200.0,19.6485,19.6725,19.6424,19.6545,34200.0
2011-10-11 14:00:00,32.66,32.68,32.64,32.68,29800.0,19.6485,19.6605,19.6364,19.6605,29800.0
2011-10-11 14:05:00,32.67,32.67,32.64,32.65,33100.0,19.6545,19.6545,19.6364,19.6424,33100.0
2011-10-11 14:10:00,32.65,32.66,32.62,32.66,17100.0,19.6424,19.6485,19.6244,19.6485,17100.0
2011-10-11 14:15:00,32.66,32.71,32.66,32.71,21200.0,19.6485,19.6785,19.6485,19.6785,21200.0
2011-10-11 14:20:00,32.71,32.74,32.63,32.66,37300.0,19.6785,19.6966,19.6304,19.6485,37300.0
2011-10-11 14:25:00,32.65,32.72,32.64,32.7,38400.0,19.6424,19.6845,19.6364,19.6725,38400.0
2011-10-11 14:30:00,32.7,32.73,32.68,32.7,37600.0,19.6725,19.6906,19.6605,19.6725,37600.0
2011-10-11 14:35:00,32.7,32.74,32.7,32.72,29800.0,19.6725,19.6966,19.6725,19.6845,29800.0
2011-10-11 14:40:00,32.72,32.79,32.72,32.78,38300.0,19.6845,19.7267,19.6845,19.7206,38300.0
2011-10-11 14:45:00,32.77,32.78,32.77,32.77,23100.0,19.7146,19.7206,19.7146,19.7146,23100.0
2011-10-11 14:50:00,32.78,32.81,32.77,32.81,26800.0,19.7206,19.7387,19.7146,19.7387,26800.0
2011-10-11 14:55:00,32.8,32.82,32.77,32.81,59800.0,19.7327,19.7447,19.7146,19.7387,59800.0
2011-10-11 15:00:00,32.81,32.82,32.78,32.79,32400.0,19.7387,19.7447,19.7206,19.7267,32400.0
2011-10-11 15:05:00,32.8,32.84,32.79,32.82,52000.0,19.7327,19.7567,19.7267,19.7447,52000.0
2011-10-11 15:10:00,32.83,32.83,32.81,32.83,30100.0,19.7507,19.7507,19.7387,19.7507,30100.0
2011-10-11 15:15:00,32.83,32.84,32.81,32.81,63400.0,19.7507,19.7567,19.7387,19.7387,63400.0
2011-10-11 15:20:00,32.81,32.81,32.77,32.78,42900.0,19.7387,19.7387,19.7146,19.7206,42900.0
2011-10-11 15:25:00,32.79,32.81,32.76,32.76,53500.0,19.7267,19.7387,19.7086,19.7086,53500.0
2011-10-11 15:30:00,32.76,32.8,32.73,32.8,86000.0,19.7086,19.7327,19.6906,19.7327,86000.0
2011-10-11 15:35:00,32.79,32.84,32.78,32.8,98800.0,19.7267,19.7567,19.7206,19.7327,98800.0
2011-10-11 15:40:00,32.8,32.84,32.79,32.81,127800.0,19.7327,19.7567,19.7267,19.7387,127800.0
2011-10-11 15:45:00,32.81,32.83,32.79,32.83,102000.0,19.7387,19.7507,19.7267,19.7507,102000.0
2011-10-11 15:50:00,32.82,32.84,32.8,32.82,133600.0,19.7447,19.7567,19.7327,19.7447,133600.0
2011-10-11 15:55:00,32.82,32.82,32.77,32.81,115200.0,19.7447,19.7447,19.7146,19.7387,115200.0
2011-10-12 09:30:00,33.02,33.02,32.78,32.8,50500.0,19.865,19.865,19.7206,19.7327,50500.0
2011-10-12 09:35:00,32.8,32.82,32.67,32.76,61600.0,19.7327,19.7447,19.6545,19.7086,61600.0
2011-10-12 09:40:00,32.75,32.86,32.73,32.85,29000.0,19.7026,19.7688,19.6906,19.7628,29000.0
2011-10-12 09:45:00,32.86,32.86,32.75,32.8,32900.0,19.7688,19.7688,19.7026,19.7327,32900.0
2011-10-12 09:50:00,32.8,32.84,32.79,32.82,19900.0,19.7327,19.7567,19.7267,19.7447,19900.0
2011-10-12 09:55:00,32.83,32.9,32.83,32.89,10100.0,19.7507,19.7928,19.7507,19.7868,10100.0
2011-10-12 10:00:00,32.89,32.91,32.76,32.76,22700.0,19.7868,19.7989,19.7086,19.7086,22700.0
2011-10-12 10:05:00,32.74,32.84,32.73,32.84,16600.0,19.6966,19.7567,19.6906,19.7567,16600.0
2011-10-12 10:10:00,32.84,32.87,32.83,32.85,13300.0,19.7567,19.7748,19.7507,19.7628,13300.0
2011-10-12 10:15:00,32.86,32.96,32.84,32.95,19800.0,19.7688,19.8289,19.7567,19.8229,19800.0
2011-10-12 10:20:00,32.95,32.99,32.94,32.97,21600.0,19.8229,19.847,19.8169,19.8349,21600.0
2011-10-12 10:25:00,32.97,32.98,32.9,32.9,26800.0,19.8349,19.841,19.7928,19.7928,26800.0
2011-10-12 10:30:00,32.9,32.9,32.84,32.84,33700.0,19.7928,19.7928,19.7567,19.7567,33700.0
2011-10-12 10:35:00,32.85,32.87,32.82,32.82,19400.0,19.7628,19.7748,19.7447,19.7447,19400.0
2011-10-12 10:40:00,32.82,32.82,32.76,32.77,29900.0,19.7447,19.7447,19.7086,19.7146,29900.0
2011-10-12 10:45:00,32.76,32.77,32.64,32.64,26400.0,19.7086,19.7146,19.6364,19.6364,26400.0
2011-10-12 10:50:00,32.65,32.66,32.59,32.61,54700.0,19.6424,19.6485,19.6063,19.6184,54700.0
2011-10-12 10:55:00,32.61,32.64,32.58,32.64,40000.0,19.6184,19.6364,19.6003,19.6364,40000.0
2011-10-12 11:00:00,32.63,32.65,32.62,32.65,16900.0,19.6304,19.6424,19.6244,19.6424,16900.0
2011-10-12 11:05:00,32.64,32.64,32.59,32.6,16800.0,19.6364,19.6364,19.6063,19.6124,16800.0
2011-10-12 11:10:00,32.6,32.64,32.59,32.63,10700.0,19.6124,19.6364,19.6063,19.6304,10700.0
2011-10-12 11:15:00,32.63,32.63,32.58,32.59,33000.0,19.6304,19.6304,19.6003,19.6063,33000.0
2011-10-12 11:20:00,32.6,32.62,32.59,32.61,18000.0,19.6124,19.6244,19.6063,19.6184,18000.0
2011-10-12 11:25:00,32.62,32.63,32.59,32.61,25400.0,19.6244,19.6304,19.6063,19.6184,25400.0
2011-10-12 11:30:00,32.61,32.61,32.59,32.59,25000.0,19.6184,19.6184,19.6063,19.6063,25000.0
2011-10-12 11:35:00,32.59,32.6,32.55,32.55,30200.0,19.6063,19.6124,19.5823,19.5823,30200.0
2011-10-12 11:40:00,32.56,32.57,32.54,32.54,15500.0,19.5883,19.5943,19.5763,19.5763,15500.0
2011-10-12 11:45:00,32.54,32.55,32.49,32.5,42900.0,19.5763,19.5823,19.5462,19.5522,42900.0
2011-10-12 11:50:00,32.49,32.56,32.49,32.56,93700.0,19.5462,19.5883,19.5462,19.5883,93700.0
2011-10-12 11:55:00,32.55,32.56,32.55,32.55,34200.0,19.5823,19.5883,19.5823,19.5823,34200.0
2011-10-12 12:00:00,32.56,32.56,32.54,32.55,19000.0,19.5883,19.5883,19.5763,19.5823,19000.0
2011-10-12 12:05:00,32.55,32.56,32.52,32.53,26700.0,19.5823,19.5883,19.5642,19.5702,26700.0
2011-10-12 12:10:00,32.54,32.55,32.5,32.5,53700.0,19.5763,19.5823,19.5522,19.5522,53700.0
2011-10-12 12:15:00,32.5,32.53,32.5,32.52,24800.0,19.5522,19.5702,19.5522,19.5642,24800.0
2011-10-12 12:20:00,32.53,32.56,32.52,32.55,40500.0,19.5702,19.5883,19.5642,19.5823,40500.0
2011-10-12 12:25:00,32.55,32.57,32.53,32.53,38100.0,19.5823,19.5943,19.5702,19.5702,38100.0
2011-10-12 12:30:00,32.53,32.53,32.52,32.53,21700.0,19.5702,19.5702,19.5642,19.5702,21700.0
2011-10-12 12:35:00,32.52,32.53,32.51,32.53,28000.0,19.5642,19.5702,19.5582,19.5702,28000.0
2011-10-12 12:40:00,32.53,32.54,32.52,32.52,14500.0,19.5702,19.5763,19.5642,19.5642,14500.0
2011-10-12 12:45:00,32.52,32.55,32.52,32.54,61300.0,19.5642,19.5823,19.5642,19.5763,61300.0
2011-10-12 12:50:00,32.54,32.59,32.53,32.56,60100.0,19.5763,19.6063,19.5702,19.5883,60100.0
2011-10-12 12:55:00,32.56,32.57,32.54,32.56,20800.0,19.5883,19.5943,19.5763,19.5883,20800.0
2011-10-12 13:00:00,32.55,32.58,32.55,32.58,29100.0,19.5823,19.6003,19.5823,19.6003,29100.0
2011-10-12 13:05:00,32.58,32.59,32.56,32.59,123800.0,19.6003,19.6063,19.5883,19.6063,123800.0
2011-10-12 13:10:00,32.59,32.59,32.55,32.57,40800.0,19.6063,19.6063,19.5823,19.5943,40800.0
2011-10-12 13:15:00,32.57,32.59,32.54,32.55,18400.0,19.5943,19.6063,19.5763,19.5823,18400.0
2011-10-12 13:20:00,32.54,32.57,32.54,32.56,65300.0,19.5763,19.5943,19.5763,19.5883,65300.0
2011-10-12 13:25:00,32.56,32.61,32.54,32.59,73600.0,19.5883,19.6184,19.5763,19.6063,73600.0
2011-10-12 13:30:00,32.6,32.64,32.57,32.58,44900.0,19.6124,19.6364,19.5943,19.6003,44900.0
2011-10-12 13:35:00,32.58,32.61,32.58,32.59,33400.0,19.6003,19.6184,19.6003,19.6063,33400.0
2011-10-12 13:40:00,32.58,32.58,32.54,32.55,20300.0,19.6003,19.6003,19.5763,19.5823,20300.0
2011-10-12 13:45:00,32.54,32.55,32.52,32.53,45400.0,19.5763,19.5823,19.5642,19.5702,45400.0
2011-10-12 13:50:00,32.52,32.52,32.48,32.48,49400.0,19.5642,19.5642,19.5402,19.5402,49400.0
2011-10-12 13:55:00,32.48,32.51,32.47,32.48,77400.0,19.5402,19.5582,19.5341,19.5402,77400.0
2011-10-12 14:00:00,32.48,32.5,32.44,32.47,73400.0,19.5402,19.5522,19.5161,19.5341,73400.0
2011-10-12 14:05:00,32.47,32.5,32.45,32.5,56400.0,19.5341,19.5522,19.5221,19.5522,56400.0
2011-10-12 14:10:00,32.5,32.51,32.49,32.51,30300.0,19.5522,19.5582,19.5462,19.5582,30300.0
2011-10-12 14:15:00,32.5,32.51,32.49,32.5,17400.0,19.5522,19.5582,19.5462,19.5522,17400.0
2011-10-12 14:20:00,32.49,32.52,32.48,32.52,27400.0,19.5462,19.5642,19.5402,19.5642,27400.0
2011-10-12 14:25:00,32.52,32.53,32.5,32.51,46100.0,19.5642,19.5702,19.5522,19.5582,46100.0
2011-10-12 14:30:00,32.51,32.58,32.51,32.56,63300.0,19.5582,19.6003,19.5582,19.5883,63300.0
2011-10-12 14:35:00,32.56,32.59,32.55,32.59,16900.0,19.5883,19.6063,19.5823,19.6063,16900.0
2011-10-12 14:40:00,32.6,32.66,32.59,32.63,36900.0,19.6124,19.6485,19.6063,19.6304,36900.0
2011-10-12 14:45:00,32.64,32.67,32.63,32.67,20900.0,19.6364,19.6545,19.6304,19.6545,20900.0
2011-10-12 14:50:00,32.67,32.68,32.64,32.66,68700.0,19.6545,19.6605,19.6364,19.6485,68700.0
2011-10-12 14:55:00,32.65,32.66,32.59,32.59,57700.0,19.6424,19.6485,19.6063,19.6063,57700.0
2011-10-12 15:00:00,32.58,32.59,32.55,32.57,31900.0,19.6003,19.6063,19.5823,19.5943,31900.0
2011-10-12 15:05:00,32.57,32.62,32.56,32.62,43800.0,19.5943,19.6244,19.5883,19.6244,43800.0
2011-10-12 15:10:00,32.61,32.65,32.6,32.65,24300.0,19.6184,19.6424,19.6124,19.6424,24300.0
2011-10-12 15:15:00,32.65,32.65,32.6,32.64,33000.0,19.6424,19.6424,19.6124,19.6364,33000.0
2011-10-12 15:20:00,32.64,32.68,32.6,32.62,47700.0,19.6364,19.6605,19.6124,19.6244,47700.0
2011-10-12 15:25:00,32.62,32.67,32.61,32.66,38400.0,19.6244,19.6545,19.6184,19.6485,38400.0
2011-10-12 15:30:00,32.66,32.69,32.65,32.69,55700.0,19.6485,19.6665,19.6424,19.6665,55700.0
2011-10-12 15:35:00,32.69,32.75,32.68,32.74,98000.0,19.6665,19.7026,19.6605,19.6966,98000.0
2011-10-12 15:40:00,32.74,32.76,32.73,32.75,48300.0,19.6966,19.7086,19.6906,19.7026,48300.0
2011-10-12 15:45:00,32.76,32.77,32.63,32.63,143600.0,19.7086,19.7146,19.6304,19.6304,143600.0
2011-10-12 15:50:00,32.63,32.66,32.62,32.62,169300.0,19.6304,19.6485,19.6244,19.6244,169300.0
2011-10-12 15:55:00,32.62,32.66,32.61,32.62,208800.0,19.6244,19.6485,19.6184,19.6244,208800.0
2011-10-13 09:30:00,32.46,32.49,32.3,32.41,63800.0,19.5281,19.5462,19.4319,19.498,63800.0
2011-10-13 09:35:00,32.4,32.41,32.29,32.39,44100.0,19.492,19.498,19.4259,19.486,44100.0
2011-10-13 09:40:00,32.39,32.43,32.34,32.37,36100.0,19.486,19.5101,19.4559,19.474,36100.0
2011-10-13 09:45:00,32.36,32.41,32.32,32.32,71200.0,19.468,19.498,19.4439,19.4439,71200.0
2011-10-13 09:50:00,32.32,32.33,32.27,32.27,48700.0,19.4439,19.4499,19.4138,19.4138,48700.0
2011-10-13 09:55:00,32.27,32.29,32.26,32.27,53000.0,19.4138,19.4259,19.4078,19.4138,53000.0
2011-10-13 10:00:00,32.26,32.27,32.23,32.25,123300.0,19.4078,19.4138,19.3898,19.4018,123300.0
2011-10-13 10:05:00,32.24,32.32,32.23,32.28,110300.0,19.3958,19.4439,19.3898,19.4198,110300.0
2011-10-13 10:10:00,32.27,32.41,32.26,32.41,54400.0,19.4138,19.498,19.4078,19.498,54400.0
2011-10-13 10:15:00,32.42,32.44,32.36,32.39,52900.0,19.5041,19.5161,19.468,19.486,52900.0
2011-10-13 10:20:00,32.4,32.46,32.38,32.45,15000.0,19.492,19.5281,19.48,19.5221,15000.0
2011-10-13 10:25:00,32.46,32.54,32.44,32.47,30100.0,19.5281,19.5763,19.5161,19.5341,30100.0
2011-10-13 10:30:00,32.47,32.55,32.46,32.52,17200.0,19.5341,19.5823,19.5281,19.5642,17200.0
2011-10-13 10:35:00,32.52,32.61,32.52,32.6,21600.0,19.5642,19.6184,19.5642,19.6124,21600.0
2011-10-13 10:40:00,32.61,32.62,32.55,32.62,62800.0,19.6184,19.6244,19.5823,19.6244,62800.0
2011-10-13 10:45:00,32.61,32.63,32.53,32.53,24900.0,19.6184,19.6304,19.5702,19.5702,24900.0
2011-10-13 10:50:00,32.52,32.58,32.52,32.57,12600.0,19.5642,19.6003,19.5642,19.5943,12600.0
2011-10-13 10:55:00,32.57,32.6,32.5,32.51,33200.0,19.5943,19.6124,19.5522,19.5582,33200.0
2011-10-13 11:00:00,32.51,32.58,32.49,32.57,32300.0,19.5582,19.6003,19.5462,19.5943,32300.0
2011-10-13 11:05:00,32.57,32.58,32.51,32.51,15700.0,19.5943,19.6003,19.5582,19.5582,15700.0
2011-10-13 11:10:00,32.51,32.53,32.49,32.53,12600.0,19.5582,19.5702,19.5462,19.5702,12600.0
2011-10-13 11:15:00,32.54,32.55,32.44,32.44,36500.0,19.5763,19.5823,19.5161,19.5161,36500.0
2011-10-13 11:20:00,32.44,32.51,32.43,32.5,14400.0,19.5161,19.5582,19.5101,19.5522,14400.0
2011-10-13 11:25:00,32.5,32.53,32.48,32.5,44800.0,19.5522,19.5702,19.5402,19.5522,44800.0
2011-10-13 11:30:00,32.5,32.56,32.48,32.55,72100.0,19.5522,19.5883,19.5402,19.5823,72100.0
2011-10-13 11:35:00,32.55,32.56,32.53,32.54,13000.0,19.5823,19.5883,19.5702,19.5763,13000.0
2011-10-13 11:40:00,32.54,32.55,32.53,32.55,14900.0,19.5763,19.5823,19.5702,19.5823,14900.0
2011-10-13 11:45:00,32.54,32.61,32.54,32.57,62500.0,19.5763,19.6184,19.5763,19.5943,62500.0
2011-10-13 11:50:00,32.56,32.58,32.53,32.58,16100.0,19.5883,19.6003,19.5702,19.6003,16100.0
2011-10-13 11:55:00,32.57,32.62,32.57,32.59,68500.0,19.5943,19.6244,19.5943,19.6063,68500.0
2011-10-13 12:00:00,32.59,32.59,32.58,32.59,5200.0,19.6063,19.6063,19.6003,19.6063,5200.0
2011-10-13 12:05:00,32.59,32.6,32.58,32.59,18500.0,19.6063,19.6124,19.6003,19.6063,18500.0
2011-10-13 12:10:00,32.57,32.59,32.56,32.59,26400.0,19.5943,19.6063,19.5883,19.6063,26400.0
2011-10-13 12:15:00,32.59,32.6,32.55,32.55,15500.0,19.6063,19.6124,19.5823,19.5823,15500.0
2011-10-13 12:20:00,32.55,32.56,32.5,32.5,36900.0,19.5823,19.5883,19.5522,19.5522,36900.0
2011-10-13 12:25:00,32.51,32.52,32.48,32.49,32900.0,19.5582,19.5642,19.5402,19.5462,32900.0
2011-10-13 12:30:00,32.49,32.51,32.47,32.49,47400.0,19.5462,19.5582,19.5341,19.5462,47400.0
2011-10-13 12:35:00,32.5,32.5,32.47,32.47,10400.0,19.5522,19.5522,19.5341,19.5341,10400.0
2011-10-13 12:40:00,32.47,32.48,32.46,32.46,12900.0,19.5341,19.5402,19.5281,19.5281,12900.0
2011-10-13 12:45:00,32.47,32.5,32.45,32.49,48000.0,19.5341,19.5522,19.5221,19.5462,48000.0
2011-10-13 12:50:00,32.49,32.5,32.46,32.47,24700.0,19.5462,19.5522,19.5281,19.5341,24700.0
2011-10-13 12:55:00,32.47,32.49,32.47,32.47,6500.0,19.5341,19.5462,19.5341,19.5341,6500.0
2011-10-13 13:00:00,32.47,32.48,32.46,32.47,11800.0,19.5341,19.5402,19.5281,19.5341,11800.0
2011-10-13 13:05:00,32.47,32.52,32.45,32.51,29000.0,19.5341,19.5642,19.5221,19.5582,29000.0
2011-10-13 13:10:00,32.51,32.56,32.5,32.56,17200.0,19.5582,19.5883,19.5522,19.5883,17200.0
2011-10-13 13:15:00,32.56,32.56,32.54,32.55,6400.0,19.5883,19.5883,19.5763,19.5823,6400.0
2011-10-13 13:20:00,32.54,32.58,32.53,32.54,31500.0,19.5763,19.6003,19.5702,19.5763,31500.0
2011-10-13 13:25:00,32.55,32.59,32.54,32.56,22500.0,19.5823,19.6063,19.5763,19.5883,22500.0
2011-10-13 13:30:00,32.55,32.56,32.53,32.54,14300.0,19.5823,19.5883,19.5702,19.5763,14300.0
2011-10-13 13:35:00,32.55,32.55,32.52,32.55,17700.0,19.5823,19.5823,19.5642,19.5823,17700.0
2011-10-13 13:40:00,32.54,32.56,32.52,32.55,59200.0,19.5763,19.5883,19.5642,19.5823,59200.0
2011-10-13 13:45:00,32.55,32.61,32.54,32.61,24400.0,19.5823,19.6184,19.5763,19.6184,24400.0
2011-10-13 13:50:00,32.6,32.63,32.6,32.63,23200.0,19.6124,19.6304,19.6124,19.6304,23200.0
2011-10-13 13:55:00,32.62,32.64,32.62,32.64,37000.0,19.6244,19.6364,19.6244,19.6364,37000.0
2011-10-13 14:00:00,32.64,32.65,32.62,32.65,25300.0,19.6364,19.6424,19.6244,19.6424,25300.0
2011-10-13 14:05:00,32.65,32.65,32.63,32.65,41500.0,19.6424,19.6424,19.6304,19.6424,41500.0
2011-10-13 14:10:00,32.64,32.65,32.62,32.63,17000.0,19.6364,19.6424,19.6244,19.6304,17000.0
2011-10-13 14:15:00,32.63,32.68,32.63,32.68,76800.0,19.6304,19.6605,19.6304,19.6605,76800.0
2011-10-13 14:20:00,32.68,32.71,32.66,32.68,52100.0,19.6605,19.6785,19.6485,19.6605,52100.0
2011-10-13 14:25:00,32.68,32.68,32.64,32.65,20300.0,19.6605,19.6605,19.6364,19.6424,20300.0
2011-10-13 14:30:00,32.65,32.66,32.63,32.64,52000.0,19.6424,19.6485,19.6304,19.6364,52000.0
2011-10-13 14:35:00,32.64,32.67,32.57,32.59,60300.0,19.6364,19.6545,19.5943,19.6063,60300.0
2011-10-13 14:40:00,32.59,32.66,32.57,32.66,64700.0,19.6063,19.6485,19.5943,19.6485,64700.0
2011-10-13 14:45:00,32.66,32.74,32.63,32.73,39600.0,19.6485,19.6966,19.6304,19.6906,39600.0
2011-10-13 14:50:00,32.73,32.74,32.73,32.74,10000.0,19.6906,19.6966,19.6906,19.6966,10000.0
2011-10-13 14:55:00,32.74,32.74,32.69,32.69,16900.0,19.6966,19.6966,19.6665,19.6665,16900.0
2011-10-13 15:00:00,32.69,32.7,32.64,32.65,56000.0,19.6665,19.6725,19.6364,19.6424,56000.0
2011-10-13 15:05:00,32.65,32.68,32.62,32.62,36500.0,19.6424,19.6605,19.6244,19.6244,36500.0
2011-10-13 15:10:00,32.62,32.63,32.58,32.61,37100.0,19.6244,19.6304,19.6003,19.6184,37100.0
2011-10-13 15:15:00,32.61,32.61,32.59,32.6,40000.0,19.6184,19.6184,19.6063,19.6124,40000.0
2011-10-13 15:20:00,32.6,32.63,32.59,32.6,58000.0,19.6124,19.6304,19.6063,19.6124,58000.0
2011-10-13 15:25:00,32.6,32.61,32.56,32.58,33600.0,19.6124,19.6184,19.5883,19.6003,33600.0
2011-10-13 15:30:00,32.58,32.59,32.53,32.55,74900.0,19.6003,19.6063,19.5702,19.5823,74900.0
2011-10-13 15:35:00,32.54,32.58,32.52,32.55,54400.0,19.5763,19.6003,19.5642,19.5823,54400.0
2011-10-13 15:40:00,32.54,32.61,32.54,32.61,36700.0,19.5763,19.6184,19.5763,19.6184,36700.0
2011-10-13 15:45:00,32.61,32.63,32.57,32.62,141900.0,19.6184,19.6304,19.5943,19.6244,141900.0
2011-10-13 15:50:00,32.63,32.65,32.61,32.65,166500.0,19.6304,19.6424,19.6184,19.6424,166500.0
2011-10-13 15:55:00,32.65,32.67,32.62,32.64,185000.0,19.6424,19.6545,19.6244,19.6364,185000.0
2011-10-14 09:30:00,32.92,32.96,32.88,32.9,21600.0,19.8049,19.8289,19.7808,19.7928,21600.0
2011-10-14 09:35:00,32.9,32.95,32.79,32.94,18200.0,19.7928,19.8229,19.7267,19.8169,18200.0
2011-10-14 09:40:00,32.94,32.96,32.83,32.84,17400.0,19.8169,19.8289,19.7507,19.7567,17400.0
2011-10-14 09:45:00,32.85,32.95,32.85,32.94,14500.0,19.7628,19.8229,19.7628,19.8169,14500.0
2011-10-14 09:50:00,32.95,32.95,32.87,32.88,14800.0,19.8229,19.8229,19.7748,19.7808,14800.0
2011-10-14 09:55:00,32.85,32.92,32.84,32.9,13500.0,19.7628,19.8049,19.7567,19.7928,13500.0
2011-10-14 10:00:00,32.9,32.9,32.85,32.85,10900.0,19.7928,19.7928,19.7628,19.7628,10900.0
2011-10-14 10:05:00,32.86,32.94,32.86,32.9,12300.0,19.7688,19.8169,19.7688,19.7928,12300.0
2011-10-14 10:10:00,32.9,32.92,32.89,32.91,14100.0,19.7928,19.8049,19.7868,19.7989,14100.0
2011-10-14 10:15:00,32.92,32.92,32.89,32.91,11500.0,19.8049,19.8049,19.7868,19.7989,11500.0
2011-10-14 10:20:00,32.91,32.92,32.86,32.91,18400.0,19.7989,19.8049,19.7688,19.7989,18400.0
2011-10-14 10:25:00,32.91,32.92,32.89,32.89,24400.0,19.7989,19.8049,19.7868,19.7868,24400.0
2011-10-14 10:30:00,32.89,32.95,32.89,32.95,14800.0,19.7868,19.8229,19.7868,19.8229,14800.0
2011-10-14 10:35:00,32.94,32.94,32.89,32.92,13300.0,19.8169,19.8169,19.7868,19.8049,13300.0
2011-10-14 10:40:00,32.92,32.96,32.92,32.95,16800.0,19.8049,19.8289,19.8049,19.8229,16800.0
2011-10-14 10:45:00,32.96,32.98,32.93,32.93,29200.0,19.8289,19.841,19.8109,19.8109,29200.0
2011-10-14 10:50:00,32.93,32.95,32.92,32.92,12700.0,19.8109,19.8229,19.8049,19.8049,12700.0
2011-10-14 10:55:00,32.91,32.96,32.91,32.95,14200.0,19.7989,19.8289,19.7989,19.8229,14200.0
2011-10-14 11:00:00,32.96,32.96,32.92,32.95,14800.0,19.8289,19.8289,19.8049,19.8229,14800.0
2011-10-14 11:05:00,32.94,32.95,32.93,32.95,4500.0,19.8169,19.8229,19.8109,19.8229,4500.0
2011-10-14 11:10:00,32.95,32.96,32.93,32.93,5600.0,19.8229,19.8289,19.8109,19.8109,5600.0
2011-10-14 11:15:00,32.93,32.96,32.93,32.96,16000.0,19.8109,19.8289,19.8109,19.8289,16000.0
2011-10-14 11:20:00,32.96,32.99,32.95,32.99,33800.0,19.8289,19.847,19.8229,19.847,33800.0
2011-10-14 11:25:00,32.99,33.0,32.94,32.99,36300.0,19.847,19.853,19.8169,19.847,36300.0
2011-10-14 11:30:00,32.99,33.01,32.98,33.0,20400.0,19.847,19.859,19.841,19.853,20400.0
2011-10-14 11:35:00,33.0,33.03,33.0,33.02,7300.0,19.853,19.871,19.853,19.865,7300.0
2011-10-14 11:40:00,33.02,33.03,33.0,33.01,9600.0,19.865,19.871,19.853,19.859,9600.0
2011-10-14 11:45:00,33.01,33.02,33.0,33.01,13600.0,19.859,19.865,19.853,19.859,13600.0
2011-10-14 11:50:00,33.01,33.01,33.0,33.01,9800.0,19.859,19.859,19.853,19.859,9800.0
2011-10-14 11:55:00,33.01,33.02,33.0,33.01,4600.0,19.859,19.865,19.853,19.859,4600.0
2011-10-14 12:00:00,33.0,33.01,32.96,32.96,10200.0,19.853,19.859,19.8289,19.8289,10200.0
2011-10-14 12:05:00,32.96,33.0,32.96,33.0,8600.0,19.8289,19.853,19.8289,19.853,8600.0
2011-10-14 12:10:00,32.99,33.0,32.98,32.98,9800.0,19.847,19.853,19.841,19.841,9800.0
2011-10-14 12:15:00,32.99,33.0,32.98,32.99,9000.0,19.847,19.853,19.841,19.847,9000.0
2011-10-14 12:20:00,32.99,33.01,32.99,33.0,10300.0,19.847,19.859,19.847,19.853,10300.0
2011-10-14 12:25:00,32.99,33.01,32.99,33.01,5200.0,19.847,19.859,19.847,19.859,5200.0
2011-10-14 12:30:00,33.0,33.01,32.99,33.01,12300.0,19.853,19.859,19.847,19.859,12300.0
2011-10-14 12:35:00,33.01,33.01,32.99,33.0,6000.0,19.859,19.859,19.847,19.853,6000.0
2011-10-14 12:40:00,33.0,33.01,32.99,32.99,5200.0,19.853,19.859,19.847,19.847,5200.0
2011-10-14 12:45:00,32.99,33.02,32.99,33.0,9500.0,19.847,19.865,19.847,19.853,9500.0
2011-10-14 12:50:00,33.01,33.01,32.97,32.98,30500.0,19.859,19.859,19.8349,19.841,30500.0
2011-10-14 12:55:00,32.98,32.99,32.97,32.99,3200.0,19.841,19.847,19.8349,19.847,3200.0
2011-10-14 13:00:00,32.99,33.0,32.99,33.0,6700.0,19.847,19.853,19.847,19.853,6700.0
2011-10-14 13:05:00,33.0,33.01,32.99,33.0,6100.0,19.853,19.859,19.847,19.853,6100.0
2011-10-14 13:10:00,32.99,32.99,32.98,32.99,6000.0,19.847,19.847,19.841,19.847,6000.0
2011-10-14 13:15:00,32.99,32.99,32.96,32.96,11600.0,19.847,19.847,19.8289,19.8289,11600.0
2011-10-14 13:20:00,32.95,32.96,32.95,32.95,2300.0,19.8229,19.8289,19.8229,19.8229,2300.0
2011-10-14 13:25:00,32.95,32.96,32.93,32.93,8500.0,19.8229,19.8289,19.8109,19.8109,8500.0
2011-10-14 13:30:00,32.92,32.93,32.91,32.91,4300.0,19.8049,19.8109,19.7989,19.7989,4300.0
2011-10-14 13:35:00,32.92,32.92,32.9,32.92,6800.0,19.8049,19.8049,19.7928,19.8049,6800.0
2011-10-14 13:40:00,32.92,32.94,32.92,32.93,9200.0,19.8049,19.8169,19.8049,19.8109,9200.0
2011-10-14 13:45:00,32.93,32.97,32.93,32.96,7300.0,19.8109,19.8349,19.8109,19.8289,7300.0
2011-10-14 13:50:00,32.95,32.95,32.93,32.93,2500.0,19.8229,19.8229,19.8109,19.8109,2500.0
2011-10-14 13:55:00,32.94,32.98,32.94,32.95,11300.0,19.8169,19.841,19.8169,19.8229,11300.0
2011-10-14 14:00:00,32.95,32.98,32.94,32.97,4600.0,19.8229,19.841,19.8169,19.8349,4600.0
2011-10-14 14:05:00,32.97,32.97,32.94,32.96,2700.0,19.8349,19.8349,19.8169,19.8289,2700.0
2011-10-14 14:10:00,32.95,32.95,32.92,32.94,15200.0,19.8229,19.8229,19.8049,19.8169,15200.0
2011-10-14 14:15:00,32.94,32.96,32.94,32.96,4400.0,19.8169,19.8289,19.8169,19.8289,4400.0
2011-10-14 14:20:00,32.96,32.98,32.95,32.97,5600.0,19.8289,19.841,19.8229,19.8349,5600.0
2011-10-14 14:25:00,32.97,32.98,32.97,32.98,2900.0,19.8349,19.841,19.8349,19.841,2900.0
2011-10-14 14:30:00,32.97,32.98,32.91,32.91,16700.0,19.8349,19.841,19.7989,19.7989,16700.0
2011-10-14 14:35:00,32.91,32.94,32.91,32.92,11200.0,19.7989,19.8169,19.7989,19.8049,11200.0
2011-10-14 14:40:00,32.92,32.92,32.89,32.89,7700.0,19.8049,19.8049,19.7868,19.7868,7700.0
2011-10-14 14:45:00,32.89,32.89,32.87,32.87,8000.0,19.7868,19.7868,19.7748,19.7748,8000.0
2011-10-14 14:50:00,32.87,32.9,32.86,32.89,14900.0,19.7748,19.7928,19.7688,19.7868,14900.0
2011-10-14 14:55:00,32.89,32.93,32.89,32.9,22300.0,19.7868,19.8109,19.7868,19.7928,22300.0
2011-10-14 15:00:00,32.89,32.9,32.88,32.9,14000.0,19.7868,19.7928,19.7808,19.7928,14000.0
2011-10-14 15:05:00,32.9,32.92,32.89,32.9,10600.0,19.7928,19.8049,19.7868,19.7928,10600.0
2011-10-14 15:10:00,32.89,32.91,32.88,32.89,11100.0,19.7868,19.7989,19.7808,19.7868,11100.0
2011-10-14 15:15:00,32.89,32.91,32.88,32.91,15100.0,19.7868,19.7989,19.7808,19.7989,15100.0
2011-10-14 15:20:00,32.9,32.93,32.9,32.91,22600.0,19.7928,19.8109,19.7928,19.7989,22600.0
2011-10-14 15:25:00,32.92,32.96,32.91,32.96,39300.0,19.8049,19.8289,19.7989,19.8289,39300.0
2011-10-14 15:30:00,32.95,33.02,32.95,33.01,140000.0,19.8229,19.865,19.8229,19.859,140000.0
2011-10-14 15:35:00,33.0,33.01,32.98,32.98,52000.0,19.853,19.859,19.841,19.841,52000.0
2011-10-14 15:40:00,32.98,33.0,32.96,32.99,93200.0,19.841,19.853,19.8289,19.847,93200.0
2011-10-14 15:45:00,33.0,33.02,32.98,32.99,85900.0,19.853,19.865,19.841,19.847,85900.0
2011-10-14 15:50:00,33.0,33.03,32.98,33.02,76200.0,19.853,19.871,19.841,19.865,76200.0
2011-10-14 15:55:00,33.03,33.09,33.02,33.06,388900.0,19.871,19.9071,19.865,19.8891,388900.0
2011-10-17 09:30:00,32.82,33.15,32.82,33.14,43500.0,19.7447,19.9432,19.7447,19.9372,43500.0
2011-10-17 09:35:00,33.14,33.19,33.1,33.19,68300.0,19.9372,19.9673,19.9132,19.9673,68300.0
2011-10-17 09:40:00,33.2,33.2,33.14,33.16,26500.0,19.9733,19.9733,19.9372,19.9493,26500.0
2011-10-17 09:45:00,33.16,33.24,33.16,33.18,45600.0,19.9493,19.9974,19.9493,19.9613,45600.0
2011-10-17 09:50:00,33.17,33.21,33.17,33.21,41200.0,19.9553,19.9793,19.9553,19.9793,41200.0
2011-10-17 09:55:00,33.21,33.25,33.21,33.23,17200.0,19.9793,20.0034,19.9793,19.9914,17200.0
2011-10-17 10:00:00,33.23,33.26,33.2,33.25,41600.0,19.9914,20.0094,19.9733,20.0034,41600.0
2011-10-17 10:05:00,33.26,33.28,33.26,33.26,22800.0,20.0094,20.0214,20.0094,20.0094,22800.0
2011-10-17 10:10:00,33.27,33.31,33.26,33.3,42900.0,20.0154,20.0395,20.0094,20.0335,42900.0
2011-10-17 10:15:00,33.3,33.35,33.3,33.34,37300.0,20.0335,20.0636,20.0335,20.0575,37300.0
2011-10-17 10:20:00,33.35,33.35,33.32,33.35,58300.0,20.0636,20.0636,20.0455,20.0636,58300.0
2011-10-17 10:25:00,33.34,33.36,33.3,33.3,54800.0,20.0575,20.0696,20.0335,20.0335,54800.0
2011-10-17 10:30:00,33.3,33.34,33.3,33.3,41300.0,20.0335,20.0575,20.0335,20.0335,41300.0
2011-10-17 10:35:00,33.29,33.3,33.26,33.28,17400.0,20.0275,20.0335,20.0094,20.0214,17400.0
2011-10-17 10:40:00,33.27,33.27,33.14,33.15,22000.0,20.0154,20.0154,19.9372,19.9432,22000.0
2011-10-17 10:45:00,33.15,33.17,33.14,33.14,58000.0,19.9432,19.9553,19.9372,19.9372,58000.0
2011-10-17 10:50:00,33.15,33.19,33.1,33.19,25600.0,19.9432,19.9673,19.9132,19.9673,25600.0
2011-10-17 10:55:00,33.19,33.25,33.19,33.25,19700.0,19.9673,20.0034,19.9673,20.0034,19700.0
2011-10-17 11:00:00,33.24,33.27,33.24,33.26,13700.0,19.9974,20.0154,19.9974,20.0094,13700.0
2011-10-17 11:05:00,33.26,33.27,33.24,33.26,11200.0,20.0094,20.0154,19.9974,20.0094,11200.0
2011-10-17 11:10:00,33.26,33.27,33.19,33.2,12700.0,20.0094,20.0154,19.9673,19.9733,12700.0
2011-10-17 11:15:00,33.2,33.22,33.19,33.21,7100.0,19.9733,19.9853,19.9673,19.9793,7100.0
2011-10-17 11:20:00,33.21,33.28,33.2,33.27,12300.0,19.9793,20.0214,19.9733,20.0154,12300.0
2011-10-17 11:25:00,33.27,33.29,33.27,33.28,5200.0,20.0154,20.0275,20.0154,20.0214,5200.0
2011-10-17 11:30:00,33.28,33.29,33.27,33.28,7700.0,20.0214,20.0275,20.0154,20.0214,7700.0
2011-10-17 11:35:00,33.27,33.27,33.24,33.26,12200.0,20.0154,20.0154,19.9974,20.0094,12200.0
2011-10-17 11:40:00,33.26,33.27,33.24,33.24,14500.0,20.0094,20.0154,19.9974,19.9974,14500.0
2011-10-17 11:45:00,33.24,33.25,33.21,33.23,14200.0,19.9974,20.0034,19.9793,19.9914,14200.0
2011-10-17 11:50:00,33.22,33.26,33.22,33.26,17100.0,19.9853,20.0094,19.9853,20.0094,17100.0
2011-10-17 11:55:00,33.26,33.27,33.22,33.23,16800.0,20.0094,20.0154,19.9853,19.9914,16800.0
2011-10-17 12:00:00,33.23,33.25,33.23,33.23,14700.0,19.9914,20.0034,19.9914,19.9914,14700.0
2011-10-17 12:05:00,33.23,33.26,33.23,33.26,10500.0,19.9914,20.0094,19.9914,20.0094,10500.0
2011-10-17 12:10:00,33.26,33.26,33.24,33.26,17000.0,20.0094,20.0094,19.9974,20.0094,17000.0
2011-10-17 12:15:00,33.26,33.3,33.25,33.3,29900.0,20.0094,20.0335,20.0034,20.0335,29900.0
2011-10-17 12:20:00,33.3,33.31,33.3,33.3,8900.0,20.0335,20.0395,20.0335,20.0335,8900.0
2011-10-17 12:25:00,33.3,33.34,33.3,33.33,17300.0,20.0335,20.0575,20.0335,20.0515,17300.0
2011-10-17 12:30:00,33.33,33.33,33.31,33.33,20200.0,20.0515,20.0515,20.0395,20.0515,20200.0
2011-10-17 12:35:00,33.33,33.34,33.31,33.31,7000.0,20.0515,20.0575,20.0395,20.0395,7000.0
2011-10-17 12:40:00,33.3,33.32,33.3,33.32,19000.0,20.0335,20.0455,20.0335,20.0455,19000.0
2011-10-17 12:45:00,33.32,33.36,33.28,33.28,29100.0,20.0455,20.0696,20.0214,20.0214,29100.0
2011-10-17 12:50:00,33.28,33.28,33.23,33.23,10600.0,20.0214,20.0214,19.9914,19.9914,10600.0
2011-10-17 12:55:00,33.23,33.27,33.23,33.25,8600.0,19.9914,20.0154,19.9914,20.0034,8600.0
2011-10-17 13:00:00,33.25,33.26,33.22,33.24,9800.0,20.0034,20.0094,19.9853,19.9974,9800.0
2011-10-17 13:05:00,33.23,33.26,33.23,33.24,7800.0,19.9914,20.0094,19.9914,19.9974,7800.0
2011-10-17 13:10:00,33.24,33.25,33.22,33.25,13100.0,19.9974,20.0034,19.9853,20.0034,13100.0
2011-10-17 13:15:00,33.25,33.26,33.2,33.23,20600.0,20.0034,20.0094,19.9733,19.9914,20600.0
2011-10-17 13:20:00,33.25,33.26,33.23,33.23,6300.0,20.0034,20.0094,19.9914,19.9914,6300.0
2011-10-17 13:25:00,33.24,33.24,33.22,33.23,17800.0,19.9974,19.9974,19.9853,19.9914,17800.0
2011-10-17 13:30:00,33.23,33.24,33.21,33.21,19900.0,19.9914,19.9974,19.9793,19.9793,19900.0
2011-10-17 13:35:00,33.21,33.21,33.13,33.16,25300.0,19.9793,19.9793,19.9312,19.9493,25300.0
2011-10-17 13:40:00,33.17,33.21,33.16,33.18,22800.0,19.9553,19.9793,19.9493,19.9613,22800.0
2011-10-17 13:45:00,33.18,33.19,33.17,33.17,8300.0,19.9613,19.9673,19.9553,19.9553,8300.0
2011-10-17 13:50:00,33.17,33.19,33.13,33.19,30500.0,19.9553,19.9673,19.9312,19.9673,30500.0
2011-10-17 13:55:00,33.19,33.19,33.16,33.19,16100.0,19.9673,19.9673,19.9493,19.9673,16100.0
2011-10-17 14:00:00,33.18,33.22,33.18,33.19,14500.0,19.9613,19.9853,19.9613,19.9673,14500.0
2011-10-17 14:05:00,33.19,33.2,33.13,33.14,17000.0,19.9673,19.9733,19.9312,19.9372,17000.0
2011-10-17 14:10:00,33.14,33.18,33.13,33.17,8000.0,19.9372,19.9613,19.9312,19.9553,8000.0
2011-10-17 14:15:00,33.17,33.18,33.15,33.16,11700.0,19.9553,19.9613,19.9432,19.9493,11700.0
2011-10-17 14:20:00,33.16,33.2,33.16,33.17,10300.0,19.9493,19.9733,19.9493,19.9553,10300.0
2011-10-17 14:25:00,33.17,33.18,33.15,33.17,31800.0,19.9553,19.9613,19.9432,19.9553,31800.0
2011-10-17 14:30:00,33.16,33.16,33.11,33.12,60000.0,19.9493,19.9493,19.9192,19.9252,60000.0
2011-10-17 14:35:00,33.11,33.13,33.1,33.11,18100.0,19.9192,19.9312,19.9132,19.9192,18100.0
2011-10-17 14:40:00,33.11,33.12,33.08,33.1,49800.0,19.9192,19.9252,19.9011,19.9132,49800.0
2011-10-17 14:45:00,33.09,33.13,33.09,33.13,19000.0,19.9071,19.9312,19.9071,19.9312,19000.0
2011-10-17 14:50:00,33.12,33.16,33.11,33.16,16100.0,19.9252,19.9493,19.9192,19.9493,16100.0
2011-10-17 14:55:00,33.15,33.21,33.15,33.21,14100.0,19.9432,19.9793,19.9432,19.9793,14100.0
2011-10-17 15:00:00,33.21,33.23,33.2,33.2,24400.0,19.9793,19.9914,19.9733,19.9733,24400.0
2011-10-17 15:05:00,33.2,33.2,33.15,33.15,13100.0,19.9733,19.9733,19.9432,19.9432,13100.0
2011-10-17 15:10:00,33.16,33.22,33.15,33.19,22900.0,19.9493,19.9853,19.9432,19.9673,22900.0
2011-10-17 15:15:00,33.19,33.22,33.19,33.22,14800.0,19.9673,19.9853,19.9673,19.9853,14800.0
2011-10-17 15:20:00,33.21,33.22,33.18,33.18,17400.0,19.9793,19.9853,19.9613,19.9613,17400.0
2011-10-17 15:25:00,33.19,33.21,33.18,33.21,35000.0,19.9673,19.9793,19.9613,19.9793,35000.0
2011-10-17 15:30:00,33.21,33.26,33.17,33.17,45400.0,19.9793,20.0094,19.9553,19.9553,45400.0
2011-10-17 15:35:00,33.17,33.2,33.13,33.14,48000.0,19.9553,19.9733,19.9312,19.9372,48000.0
2011-10-17 15:40:00,33.13,33.28,33.12,33.28,64300.0,19.9312,20.0214,19.9252,20.0214,64300.0
2011-10-17 15:45:00,33.27,33.27,33.16,33.22,91400.0,20.0154,20.0154,19.9493,19.9853,91400.0
2011-10-17 15:50:00,33.22,33.23,33.17,33.2,111500.0,19.9853,19.9914,19.9553,19.9733,111500.0
2011-10-17 15:55:00,33.21,33.21,33.13,33.2,201600.0,19.9793,19.9793,19.9312,19.9733,201600.0
2011-10-18 09:30:00,33.11,33.19,33.11,33.11,49100.0,19.9192,19.9673,19.9192,19.9192,49100.0
2011-10-18 09:35:00,33.11,33.2,33.09,33.2,37200.0,19.9192,19.9733,19.9071,19.9733,37200.0
2011-10-18 09:40:00,33.2,33.2,33.07,33.11,30500.0,19.9733,19.9733,19.8951,19.9192,30500.0
2011-10-18 09:45:00,33.09,33.11,33.07,33.07,27700.0,19.9071,19.9192,19.8951,19.8951,27700.0
2011-10-18 09:50:00,33.06,33.12,33.05,33.07,36200.0,19.8891,19.9252,19.8831,19.8951,36200.0
2011-10-18 09:55:00,33.07,33.07,33.03,33.03,28100.0,19.8951,19.8951,19.871,19.871,28100.0
2011-10-18 10:00:00,33.02,33.06,32.97,32.99,76900.0,19.865,19.8891,19.8349,19.847,76900.0
2011-10-18 10:05:00,32.99,33.05,32.95,33.03,30800.0,19.847,19.8831,19.8229,19.871,30800.0
2011-10-18 10:10:00,33.02,33.04,33.01,33.03,26000.0,19.865,19.8771,19.859,19.871,26000.0
2011-10-18 10:15:00,33.02,33.02,32.91,32.91,27400.0,19.865,19.865,19.7989,19.7989,27400.0
2011-10-18 10:20:00,32.92,33.02,32.89,32.98,60600.0,19.8049,19.865,19.7868,19.841,60600.0
2011-10-18 10:25:00,32.98,32.99,32.89,32.94,55000.0,19.841,19.847,19.7868,19.8169,55000.0
2011-10-18 10:30:00,32.94,33.0,32.94,33.0,29400.0,19.8169,19.853,19.8169,19.853,29400.0
2011-10-18 10:35:00,33.0,33.0,32.92,32.93,40900.0,19.853,19.853,19.8049,19.8109,40900.0
2011-10-18 10:40:00,32.93,32.99,32.93,32.95,36700.0,19.8109,19.847,19.8109,19.8229,36700.0
2011-10-18 10:45:00,32.95,33.0,32.92,32.92,51900.0,19.8229,19.853,19.8049,19.8049,51900.0
2011-10-18 10:50:00,32.93,32.97,32.9,32.92,53000.0,19.8109,19.8349,19.7928,19.8049,53000.0
2011-10-18 10:55:00,32.92,32.92,32.87,32.88,45900.0,19.8049,19.8049,19.7748,19.7808,45900.0
2011-10-18 11:00:00,32.88,32.89,32.82,32.89,47700.0,19.7808,19.7868,19.7447,19.7868,47700.0
2011-10-18 11:05:00,32.89,32.9,32.83,32.85,25700.0,19.7868,19.7928,19.7507,19.7628,25700.0
2011-10-18 11:10:00,32.85,32.87,32.8,32.82,19400.0,19.7628,19.7748,19.7327,19.7447,19400.0
2011-10-18 11:15:00,32.82,32.88,32.81,32.88,25500.0,19.7447,19.7808,19.7387,19.7808,25500.0
2011-10-18 11:20:00,32.88,32.89,32.84,32.85,17700.0,19.7808,19.7868,19.7567,19.7628,17700.0
2011-10-18 11:25:00,32.85,32.86,32.84,32.85,35700.0,19.7628,19.7688,19.7567,19.7628,35700.0
2011-10-18 11:30:00,32.85,32.87,32.84,32.85,35500.0,19.7628,19.7748,19.7567,19.7628,35500.0
2011-10-18 11:35:00,32.85,32.93,32.84,32.91,51700.0,19.7628,19.8109,19.7567,19.7989,51700.0
2011-10-18 11:40:00,32.91,32.91,32.89,32.9,36900.0,19.7989,19.7989,19.7868,19.7928,36900.0
2011-10-18 11:45:00,32.9,32.9,32.86,32.86,39100.0,19.7928,19.7928,19.7688,19.7688,39100.0
2011-10-18 11:50:00,32.86,32.88,32.84,32.87,64500.0,19.7688,19.7808,19.7567,19.7748,64500.0
2011-10-18 11:55:00,32.88,32.88,32.85,32.86,62300.0,19.7808,19.7808,19.7628,19.7688,62300.0
2011-10-18 12:00:00,32.86,32.87,32.85,32.86,15100.0,19.7688,19.7748,19.7628,19.7688,15100.0
2011-10-18 12:05:00,32.86,32.86,32.85,32.86,13000.0,19.7688,19.7688,19.7628,19.7688,13000.0
2011-10-18 12:10:00,32.86,32.87,32.85,32.87,6600.0,19.7688,19.7748,19.7628,19.7748,6600.0
2011-10-18 12:15:00,32.87,32.87,32.85,32.86,28400.0,19.7748,19.7748,19.7628,19.7688,28400.0
2011-10-18 12:20:00,32.85,32.87,32.84,32.86,19800.0,19.7628,19.7748,19.7567,19.7688,19800.0
2011-10-18 12:25:00,32.86,32.86,32.84,32.86,8800.0,19.7688,19.7688,19.7567,19.7688,8800.0
2011-10-18 12:30:00,32.85,32.86,32.84,32.85,21100.0,19.7628,19.7688,19.7567,19.7628,21100.0
2011-10-18 12:35:00,32.85,32.94,32.84,32.92,29300.0,19.7628,19.8169,19.7567,19.8049,29300.0
2011-10-18 12:40:00,32.93,32.99,32.92,32.95,34300.0,19.8109,19.847,19.8049,19.8229,34300.0
2011-10-18 12:45:00,32.96,32.99,32.94,32.95,15600.0,19.8289,19.847,19.8169,19.8229,15600.0
2011-10-18 12:50:00,32.95,32.98,32.94,32.98,14700.0,19.8229,19.841,19.8169,19.841,14700.0
2011-10-18 12:55:00,32.98,33.0,32.98,32.99,16500.0,19.841,19.853,19.841,19.847,16500.0
2011-10-18 13:00:00,32.99,32.99,32.96,32.99,21200.0,19.847,19.847,19.8289,19.847,21200.0
2011-10-18 13:05:00,32.98,32.98,32.96,32.98,19700.0,19.841,19.841,19.8289,19.841,19700.0
2011-10-18 13:10:00,32.98,32.98,32.95,32.95,23000.0,19.841,19.841,19.8229,19.8229,23000.0
2011-10-18 13:15:00,32.95,32.96,32.93,32.96,16300.0,19.8229,19.8289,19.8109,19.8289,16300.0
2011-10-18 13:20:00,32.96,32.96,32.94,32.95,15300.0,19.8289,19.8289,19.8169,19.8229,15300.0
2011-10-18 13:25:00,32.95,32.97,32.94,32.96,26400.0,19.8229,19.8349,19.8169,19.8289,26400.0
2011-10-18 13:30:00,32.97,32.99,32.95,32.97,15200.0,19.8349,19.847,19.8229,19.8349,15200.0
2011-10-18 13:35:00,32.97,33.05,32.96,33.05,43900.0,19.8349,19.8831,19.8289,19.8831,43900.0
2011-10-18 13:40:00,33.05,33.05,33.01,33.03,34900.0,19.8831,19.8831,19.859,19.871,34900.0
2011-10-18 13:45:00,33.02,33.03,32.99,33.02,23200.0,19.865,19.871,19.847,19.865,23200.0
2011-10-18 13:50:00,33.03,33.06,33.02,33.06,60400.0,19.871,19.8891,19.865,19.8891,60400.0
2011-10-18 13:55:00,33.06,33.06,32.98,33.01,31100.0,19.8891,19.8891,19.841,19.859,31100.0
2011-10-18 14:00:00,33.01,33.02,32.98,33.01,22600.0,19.859,19.865,19.841,19.859,22600.0
2011-10-18 14:05:00,33.0,33.02,32.97,32.97,27000.0,19.853,19.865,19.8349,19.8349,27000.0
2011-10-18 14:10:00,32.97,33.04,32.97,33.03,39100.0,19.8349,19.8771,19.8349,19.871,39100.0
2011-10-18 14:15:00,33.03,33.06,33.02,33.03,31200.0,19.871,19.8891,19.865,19.871,31200.0
2011-10-18 14:20:00,33.04,33.04,33.01,33.04,18200.0,19.8771,19.8771,19.859,19.8771,18200.0
2011-10-18 14:25:00,33.04,33.05,33.0,33.01,20800.0,19.8771,19.8831,19.853,19.859,20800.0
2011-10-18 14:30:00,33.01,33.09,33.01,33.08,53300.0,19.859,19.9071,19.859,19.9011,53300.0
2011-10-18 14:35:00,33.07,33.08,33.0,33.0,12800.0,19.8951,19.9011,19.853,19.853,12800.0
2011-10-18 14:40:00,33.0,33.01,32.96,32.97,25600.0,19.853,19.859,19.8289,19.8349,25600.0
2011-10-18 14:45:00,32.98,33.02,32.98,33.01,25100.0,19.841,19.865,19.841,19.859,25100.0
2011-10-18 14:50:00,33.01,33.02,32.97,32.98,33700.0,19.859,19.865,19.8349,19.841,33700.0
2011-10-18 14:55:00,32.98,33.02,32.98,33.01,23800.0,19.841,19.865,19.841,19.859,23800.0
2011-10-18 15:00:00,33.01,33.16,33.01,33.15,79500.0,19.859,19.9493,19.859,19.9432,79500.0
2011-10-18 15:05:00,33.15,33.19,33.13,33.16,73000.0,19.9432,19.9673,19.9312,19.9493,73000.0
2011-10-18 15:10:00,33.16,33.31,33.15,33.24,227000.0,19.9493,20.0395,19.9432,19.9974,227000.0
2011-10-18 15:15:00,33.24,33.24,33.11,33.12,135200.0,19.9974,19.9974,19.9192,19.9252,135200.0
2011-10-18 15:20:00,33.12,33.17,33.06,33.06,106600.0,19.9252,19.9553,19.8891,19.8891,106600.0
2011-10-18 15:25:00,33.06,33.15,33.05,33.07,88900.0,19.8891,19.9432,19.8831,19.8951,88900.0
2011-10-18 15:30:00,33.07,33.08,33.01,33.05,182700.0,19.8951,19.9011,19.859,19.8831,182700.0
2011-10-18 15:35:00,33.05,33.14,33.01,33.03,100900.0,19.8831,19.9372,19.859,19.871,100900.0
2011-10-18 15:40:00,33.04,33.06,33.01,33.05,84300.0,19.8771,19.8891,19.859,19.8831,84300.0
2011-10-18 15:45:00,33.05,33.09,33.0,33.01,97800.0,19.8831,19.9071,19.853,19.859,97800.0
2011-10-18 15:50:00,33.02,33.12,33.01,33.08,149400.0,19.865,19.9252,19.859,19.9011,149400.0
2011-10-18 15:55:00,33.08,33.11,32.94,33.02,459800.0,19.9011,19.9192,19.8169,19.865,459800.0
2011-10-19 09:30:00,33.07,33.3,33.07,33.29,40500.0,19.8951,20.0335,19.8951,20.0275,40500.0
2011-10-19 09:35:00,33.31,33.36,33.3,33.36,45900.0,20.0395,20.0696,20.0335,20.0696,45900.0
2011-10-19 09:40:00,33.36,33.39,33.33,33.39,19400.0,20.0696,20.0876,20.0515,20.0876,19400.0
2011-10-19 09:45:00,33.39,33.46,33.37,33.46,20500.0,20.0876,20.1297,20.0756,20.1297,20500.0
2011-10-19 09:50:00,33.47,33.49,33.4,33.44,20600.0,20.1358,20.1478,20.0936,20.1177,20600.0
2011-10-19 09:55:00,33.44,33.55,33.43,33.55,21400.0,20.1177,20.1839,20.1117,20.1839,21400.0
2011-10-19 10:00:00,33.56,33.58,33.52,33.54,38200.0,20.1899,20.2019,20.1658,20.1779,38200.0
2011-10-19 10:05:00,33.54,33.56,33.52,33.55,19100.0,20.1779,20.1899,20.1658,20.1839,19100.0
2011-10-19 10:10:00,33.55,33.61,33.55,33.61,18100.0,20.1839,20.22,20.1839,20.22,18100.0
2011-10-19 10:15:00,33.6,33.61,33.53,33.55,34400.0,20.214,20.22,20.1718,20.1839,34400.0
2011-10-19 10:20:00,33.55,33.56,33.5,33.52,14500.0,20.1839,20.1899,20.1538,20.1658,14500.0
2011-10-19 10:25:00,33.52,33.53,33.47,33.48,12100.0,20.1658,20.1718,20.1358,20.1418,12100.0
2011-10-19 10:30:00,33.48,33.49,33.42,33.44,22700.0,20.1418,20.1478,20.1057,20.1177,22700.0
2011-10-19 10:35:00,33.45,33.45,33.34,33.34,16200.0,20.1237,20.1237,20.0575,20.0575,16200.0
2011-10-19 10:40:00,33.34,33.41,33.32,33.32,24500.0,20.0575,20.0997,20.0455,20.0455,24500.0
2011-10-19 10:45:00,33.32,33.36,33.29,33.31,18300.0,20.0455,20.0696,20.0275,20.0395,18300.0
2011-10-19 10:50:00,33.32,33.37,33.3,33.37,12000.0,20.0455,20.0756,20.0335,20.0756,12000.0
2011-10-19 10:55:00,33.37,33.39,33.33,33.33,24300.0,20.0756,20.0876,20.0515,20.0515,24300.0
2011-10-19 11:00:00,33.33,33.37,33.32,33.37,12500.0,20.0515,20.0756,20.0455,20.0756,12500.0
2011-10-19 11:05:00,33.37,33.38,33.28,33.29,23800.0,20.0756,20.0816,20.0214,20.0275,23800.0
2011-10-19 11:10:00,33.3,33.3,33.25,33.25,17600.0,20.0335,20.0335,20.0034,20.0034,17600.0
2011-10-19 11:15:00,33.25,33.25,33.19,33.19,9500.0,20.0034,20.0034,19.9673,19.9673,9500.0
2011-10-19 11:20:00,33.2,33.31,33.2,33.31,21200.0,19.9733,20.0395,19.9733,20.0395,21200.0
2011-10-19 11:25:00,33.32,33.43,33.32,33.42,19900.0,20.0455,20.1117,20.0455,20.1057,19900.0
2011-10-19 11:30:00,33.42,33.45,33.41,33.42,14400.0,20.1057,20.1237,20.0997,20.1057,14400.0
2011-10-19 11:35:00,33.42,33.44,33.39,33.42,15300.0,20.1057,20.1177,20.0876,20.1057,15300.0
2011-10-19 11:40:00,33.42,33.47,33.42,33.46,13200.0,20.1057,20.1358,20.1057,20.1297,13200.0
2011-10-19 11:45:00,33.46,33.46,33.39,33.4,9900.0,20.1297,20.1297,20.0876,20.0936,9900.0
2011-10-19 11:50:00,33.39,33.4,33.38,33.39,5500.0,20.0876,20.0936,20.0816,20.0876,5500.0
2011-10-19 11:55:00,33.39,33.39,33.37,33.38,4900.0,20.0876,20.0876,20.0756,20.0816,4900.0
2011-10-19 12:00:00,33.39,33.4,33.38,33.4,13500.0,20.0876,20.0936,20.0816,20.0936,13500.0
2011-10-19 12:05:00,33.4,33.41,33.36,33.37,26400.0,20.0936,20.0997,20.0696,20.0756,26400.0
2011-10-19 12:10:00,33.36,33.37,33.34,33.37,8500.0,20.0696,20.0756,20.0575,20.0756,8500.0
2011-10-19 12:15:00,33.37,33.4,33.36,33.39,12000.0,20.0756,20.0936,20.0696,20.0876,12000.0
2011-10-19 12:20:00,33.39,33.4,33.39,33.4,4900.0,20.0876,20.0936,20.0876,20.0936,4900.0
2011-10-19 12:25:00,33.41,33.41,33.37,33.37,7800.0,20.0997,20.0997,20.0756,20.0756,7800.0
2011-10-19 12:30:00,33.37,33.41,33.37,33.4,11100.0,20.0756,20.0997,20.0756,20.0936,11100.0
2011-10-19 12:35:00,33.4,33.45,33.4,33.45,8700.0,20.0936,20.1237,20.0936,20.1237,8700.0
2011-10-19 12:40:00,33.45,33.45,33.39,33.39,12300.0,20.1237,20.1237,20.0876,20.0876,12300.0
2011-10-19 12:45:00,33.41,33.42,33.4,33.4,6100.0,20.0997,20.1057,20.0936,20.0936,6100.0
2011-10-19 12:50:00,33.41,33.43,33.4,33.42,7300.0,20.0997,20.1117,20.0936,20.1057,7300.0
2011-10-19 12:55:00,33.42,33.43,33.41,33.43,8500.0,20.1057,20.1117,20.0997,20.1117,8500.0
2011-10-19 13:00:00,33.43,33.45,33.41,33.45,6800.0,20.1117,20.1237,20.0997,20.1237,6800.0
2011-10-19 13:05:00,33.45,33.48,33.45,33.45,9600.0,20.1237,20.1418,20.1237,20.1237,9600.0
2011-10-19 13:10:00,33.46,33.46,33.44,33.45,4800.0,20.1297,20.1297,20.1177,20.1237,4800.0
2011-10-19 13:15:00,33.45,33.46,33.36,33.36,30100.0,20.1237,20.1297,20.0696,20.0696,30100.0
2011-10-19 13:20:00,33.37,33.39,33.36,33.39,5300.0,20.0756,20.0876,20.0696,20.0876,5300.0
2011-10-19 13:25:00,33.38,33.41,33.37,33.38,10500.0,20.0816,20.0997,20.0756,20.0816,10500.0
2011-10-19 13:30:00,33.37,33.37,33.3,33.3,11700.0,20.0756,20.0756,20.0335,20.0335,11700.0
2011-10-19 13:35:00,33.31,33.31,33.28,33.29,8000.0,20.0395,20.0395,20.0214,20.0275,8000.0
2011-10-19 13:40:00,33.29,33.29,33.27,33.27,7700.0,20.0275,20.0275,20.0154,20.0154,7700.0
2011-10-19 13:45:00,33.27,33.28,33.25,33.28,10700.0,20.0154,20.0214,20.0034,20.0214,10700.0
2011-10-19 13:50:00,33.28,33.3,33.25,33.3,11100.0,20.0214,20.0335,20.0034,20.0335,11100.0
2011-10-19 13:55:00,33.31,33.33,33.3,33.32,7800.0,20.0395,20.0515,20.0335,20.0455,7800.0
2011-10-19 14:00:00,33.33,33.33,33.3,33.31,9600.0,20.0515,20.0515,20.0335,20.0395,9600.0
2011-10-19 14:05:00,33.3,33.3,33.21,33.22,30100.0,20.0335,20.0335,19.9793,19.9853,30100.0
2011-10-19 14:10:00,33.22,33.24,33.18,33.18,21300.0,19.9853,19.9974,19.9613,19.9613,21300.0
2011-10-19 14:15:00,33.18,33.23,33.17,33.22,17500.0,19.9613,19.9914,19.9553,19.9853,17500.0
2011-10-19 14:20:00,33.23,33.25,33.16,33.16,25000.0,19.9914,20.0034,19.9493,19.9493,25000.0
2011-10-19 14:25:00,33.16,33.17,33.12,33.14,23300.0,19.9493,19.9553,19.9252,19.9372,23300.0
2011-10-19 14:30:00,33.14,33.15,33.09,33.12,21100.0,19.9372,19.9432,19.9071,19.9252,21100.0
2011-10-19 14:35:00,33.11,33.14,33.09,33.11,20900.0,19.9192,19.9372,19.9071,19.9192,20900.0
2011-10-19 14:40:00,33.11,33.12,33.05,33.08,20300.0,19.9192,19.9252,19.8831,19.9011,20300.0
2011-10-19 14:45:00,33.08,33.15,33.08,33.13,21300.0,19.9011,19.9432,19.9011,19.9312,21300.0
2011-10-19 14:50:00,33.12,33.12,33.07,33.08,23100.0,19.9252,19.9252,19.8951,19.9011,23100.0
2011-10-19 14:55:00,33.06,33.09,33.05,33.07,37500.0,19.8891,19.9071,19.8831,19.8951,37500.0
2011-10-19 15:00:00,33.07,33.08,33.04,33.04,24100.0,19.8951,19.9011,19.8771,19.8771,24100.0
2011-10-19 15:05:00,33.04,33.1,33.01,33.09,38600.0,19.8771,19.9132,19.859,19.9071,38600.0
2011-10-19 15:10:00,33.08,33.1,33.01,33.04,42800.0,19.9011,19.9132,19.859,19.8771,42800.0
2011-10-19 15:15:00,33.04,33.09,33.03,33.07,21100.0,19.8771,19.9071,19.871,19.8951,21100.0
2011-10-19 15:20:00,33.07,33.08,33.03,33.06,22200.0,19.8951,19.9011,19.871,19.8891,22200.0
2011-10-19 15:25:00,33.05,33.06,33.01,33.02,29800.0,19.8831,19.8891,19.859,19.865,29800.0
2011-10-19 15:30:00,33.02,33.07,33.02,33.06,55400.0,19.865,19.8951,19.865,19.8891,55400.0
2011-10-19 15:35:00,33.05,33.06,32.99,33.01,44600.0,19.8831,19.8891,19.847,19.859,44600.0
2011-10-19 15:40:00,33.01,33.05,32.93,33.04,60400.0,19.859,19.8831,19.8109,19.8771,60400.0
2011-10-19 15:45:00,33.04,33.08,32.98,33.07,80300.0,19.8771,19.9011,19.841,19.8951,80300.0
2011-10-19 15:50:00,33.08,33.08,33.01,33.02,64200.0,19.9011,19.9011,19.859,19.865,64200.0
2011-10-19 15:55:00,33.03,33.04,33.0,33.03,89000.0,19.871,19.8771,19.853,19.871,89000.0
2011-10-20 09:30:00,33.12,33.19,33.08,33.19,39100.0,19.9252,19.9673,19.9011,19.9673,39100.0
2011-10-20 09:35:00,33.18,33.37,33.17,33.37,75700.0,19.9613,20.0756,19.9553,20.0756,75700.0
2011-10-20 09:40:00,33.37,33.41,33.34,33.36,85500.0,20.0756,20.0997,20.0575,20.0696,85500.0
2011-10-20 09:45:00,33.36,33.4,33.3,33.37,56800.0,20.0696,20.0936,20.0335,20.0756,56800.0
2011-10-20 09:50:00,33.37,33.44,33.34,33.34,34000.0,20.0756,20.1177,20.0575,20.0575,34000.0
2011-10-20 09:55:00,33.35,33.41,33.32,33.41,29400.0,20.0636,20.0997,20.0455,20.0997,29400.0
2011-10-20 10:00:00,33.41,33.55,33.41,33.49,68800.0,20.0997,20.1839,20.0997,20.1478,68800.0
2011-10-20 10:05:00,33.49,33.49,33.38,33.44,22200.0,20.1478,20.1478,20.0816,20.1177,22200.0
2011-10-20 10:10:00,33.44,33.52,33.44,33.49,58100.0,20.1177,20.1658,20.1177,20.1478,58100.0
2011-10-20 10:15:00,33.49,33.51,33.46,33.5,52000.0,20.1478,20.1598,20.1297,20.1538,52000.0
2011-10-20 10:20:00,33.51,33.52,33.43,33.43,52500.0,20.1598,20.1658,20.1117,20.1117,52500.0
2011-10-20 10:25:00,33.43,33.46,33.39,33.46,19100.0,20.1117,20.1297,20.0876,20.1297,19100.0
2011-10-20 10:30:00,33.47,33.49,33.41,33.48,14100.0,20.1358,20.1478,20.0997,20.1418,14100.0
2011-10-20 10:35:00,33.49,33.49,33.39,33.46,73100.0,20.1478,20.1478,20.0876,20.1297,73100.0
2011-10-20 10:40:00,33.47,33.47,33.35,33.36,24600.0,20.1358,20.1358,20.0636,20.0696,24600.0
2011-10-20 10:45:00,33.37,33.37,33.31,33.32,10400.0,20.0756,20.0756,20.0395,20.0455,10400.0
2011-10-20 10:50:00,33.31,33.32,33.25,33.27,54400.0,20.0395,20.0455,20.0034,20.0154,54400.0
2011-10-20 10:55:00,33.27,33.3,33.23,33.27,27500.0,20.0154,20.0335,19.9914,20.0154,27500.0
2011-10-20 11:00:00,33.25,33.26,33.21,33.24,27900.0,20.0034,20.0094,19.9793,19.9974,27900.0
2011-10-20 11:05:00,33.23,33.32,33.23,33.32,20300.0,19.9914,20.0455,19.9914,20.0455,20300.0
2011-10-20 11:10:00,33.32,33.33,33.28,33.28,20700.0,20.0455,20.0515,20.0214,20.0214,20700.0
2011-10-20 11:15:00,33.29,33.29,33.24,33.24,29700.0,20.0275,20.0275,19.9974,19.9974,29700.0
2011-10-20 11:20:00,33.24,33.3,33.23,33.29,16400.0,19.9974,20.0335,19.9914,20.0275,16400.0
2011-10-20 11:25:00,33.29,33.35,33.27,33.33,33000.0,20.0275,20.0636,20.0154,20.0515,33000.0
2011-10-20 11:30:00,33.32,33.34,33.28,33.3,18500.0,20.0455,20.0575,20.0214,20.0335,18500.0
2011-10-20 11:35:00,33.31,33.36,33.3,33.3,20400.0,20.0395,20.0696,20.0335,20.0335,20400.0
2011-10-20 11:40:00,33.3,33.31,33.29,33.31,15900.0,20.0335,20.0395,20.0275,20.0395,15900.0
2011-10-20 11:45:00,33.31,33.31,33.27,33.29,57500.0,20.0395,20.0395,20.0154,20.0275,57500.0
2011-10-20 11:50:00,33.29,33.29,33.25,33.26,41400.0,20.0275,20.0275,20.0034,20.0094,41400.0
2011-10-20 11:55:00,33.26,33.28,33.2,33.25,39100.0,20.0094,20.0214,19.9733,20.0034,39100.0
2011-10-20 12:00:00,33.24,33.25,33.23,33.23,20400.0,19.9974,20.0034,19.9914,19.9914,20400.0
2011-10-20 12:05:00,33.23,33.24,33.14,33.15,30100.0,19.9914,19.9974,19.9372,19.9432,30100.0
2011-10-20 12:10:00,33.14,33.16,33.13,33.16,9500.0,19.9372,19.9493,19.9312,19.9493,9500.0
2011-10-20 12:15:00,33.16,33.2,33.16,33.18,21500.0,19.9493,19.9733,19.9493,19.9613,21500.0
2011-10-20 12:20:00,33.19,33.25,33.18,33.23,26000.0,19.9673,20.0034,19.9613,19.9914,26000.0
2011-10-20 12:25:00,33.23,33.23,33.17,33.2,22600.0,19.9914,19.9914,19.9553,19.9733,22600.0
2011-10-20 12:30:00,33.19,33.21,33.19,33.2,14800.0,19.9673,19.9793,19.9673,19.9733,14800.0
2011-10-20 12:35:00,33.2,33.2,33.16,33.19,20400.0,19.9733,19.9733,19.9493,19.9673,20400.0
2011-10-20 12:40:00,33.19,33.22,33.19,33.22,9000.0,19.9673,19.9853,19.9673,19.9853,9000.0
2011-10-20 12:45:00,33.21,33.25,33.21,33.22,29000.0,19.9793,20.0034,19.9793,19.9853,29000.0
2011-10-20 12:50:00,33.21,33.22,33.2,33.21,18300.0,19.9793,19.9853,19.9733,19.9793,18300.0
2011-10-20 12:55:00,33.21,33.3,33.2,33.28,28400.0,19.9793,20.0335,19.9733,20.0214,28400.0
2011-10-20 13:00:00,33.28,33.28,33.25,33.28,30600.0,20.0214,20.0214,20.0034,20.0214,30600.0
2011-10-20 13:05:00,33.28,33.33,33.26,33.31,57500.0,20.0214,20.0515,20.0094,20.0395,57500.0
2011-10-20 13:10:00,33.31,33.35,33.27,33.3,45900.0,20.0395,20.0636,20.0154,20.0335,45900.0
2011-10-20 13:15:00,33.3,33.38,33.28,33.37,26300.0,20.0335,20.0816,20.0214,20.0756,26300.0
2011-10-20 13:20:00,33.37,33.42,33.36,33.4,18000.0,20.0756,20.1057,20.0696,20.0936,18000.0
2011-10-20 13:25:00,33.4,33.46,33.39,33.45,44100.0,20.0936,20.1297,20.0876,20.1237,44100.0
2011-10-20 13:30:00,33.44,33.48,33.4,33.41,37900.0,20.1177,20.1418,20.0936,20.0997,37900.0
2011-10-20 13:35:00,33.42,33.42,33.37,33.37,32100.0,20.1057,20.1057,20.0756,20.0756,32100.0
2011-10-20 13:40:00,33.38,33.39,33.34,33.34,25300.0,20.0816,20.0876,20.0575,20.0575,25300.0
2011-10-20 13:45:00,33.34,33.46,33.34,33.4,38100.0,20.0575,20.1297,20.0575,20.0936,38100.0
2011-10-20 13:50:00,33.4,33.48,33.4,33.41,26400.0,20.0936,20.1418,20.0936,20.0997,26400.0
2011-10-20 13:55:00,33.41,33.42,33.34,33.35,19100.0,20.0997,20.1057,20.0575,20.0636,19100.0
2011-10-20 14:00:00,33.35,33.41,33.31,33.31,25900.0,20.0636,20.0997,20.0395,20.0395,25900.0
2011-10-20 14:05:00,33.31,33.32,33.27,33.31,15400.0,20.0395,20.0455,20.0154,20.0395,15400.0
2011-10-20 14:10:00,33.31,33.31,33.25,33.26,10900.0,20.0395,20.0395,20.0034,20.0094,10900.0
2011-10-20 14:15:00,33.26,33.3,33.25,33.27,16100.0,20.0094,20.0335,20.0034,20.0154,16100.0
2011-10-20 14:20:00,33.27,33.3,33.26,33.29,20100.0,20.0154,20.0335,20.0094,20.0275,20100.0
2011-10-20 14:25:00,33.29,33.32,33.27,33.31,11200.0,20.0275,20.0455,20.0154,20.0395,11200.0
2011-10-20 14:30:00,33.31,33.37,33.3,33.34,29600.0,20.0395,20.0756,20.0335,20.0575,29600.0
2011-10-20 14:35:00,33.34,33.47,33.34,33.46,23800.0,20.0575,20.1358,20.0575,20.1297,23800.0
2011-10-20 14:40:00,33.46,33.47,33.43,33.43,26400.0,20.1297,20.1358,20.1117,20.1117,26400.0
2011-10-20 14:45:00,33.43,33.48,33.43,33.47,37600.0,20.1117,20.1418,20.1117,20.1358,37600.0
2011-10-20 14:50:00,33.47,33.54,33.47,33.53,18400.0,20.1358,20.1779,20.1358,20.1718,18400.0
2011-10-20 14:55:00,33.53,33.54,33.49,33.51,21000.0,20.1718,20.1779,20.1478,20.1598,21000.0
2011-10-20 15:00:00,33.5,33.53,33.47,33.48,19600.0,20.1538,20.1718,20.1358,20.1418,19600.0
2011-10-20 15:05:00,33.48,33.5,33.45,33.49,18800.0,20.1418,20.1538,20.1237,20.1478,18800.0
2011-10-20 15:10:00,33.49,33.49,33.46,33.48,21400.0,20.1478,20.1478,20.1297,20.1418,21400.0
2011-10-20 15:15:00,33.48,33.51,33.46,33.51,17100.0,20.1418,20.1598,20.1297,20.1598,17100.0
2011-10-20 15:20:00,33.51,33.52,33.42,33.46,50700.0,20.1598,20.1658,20.1057,20.1297,50700.0
2011-10-20 15:25:00,33.46,33.47,33.37,33.39,55300.0,20.1297,20.1358,20.0756,20.0876,55300.0
2011-10-20 15:30:00,33.38,33.41,33.37,33.37,44600.0,20.0816,20.0997,20.0756,20.0756,44600.0
2011-10-20 15:35:00,33.38,33.38,33.3,33.3,29700.0,20.0816,20.0816,20.0335,20.0335,29700.0
2011-10-20 15:40:00,33.3,33.38,33.3,33.38,42500.0,20.0335,20.0816,20.0335,20.0816,42500.0
2011-10-20 15:45:00,33.37,33.42,33.36,33.41,125000.0,20.0756,20.1057,20.0696,20.0997,125000.0
2011-10-20 15:50:00,33.43,33.46,33.39,33.43,112000.0,20.1117,20.1297,20.0876,20.1117,112000.0
2011-10-20 15:55:00,33.43,33.45,33.41,33.42,93700.0,20.1117,20.1237,20.0997,20.1057,93700.0
2011-10-21 09:30:00,33.68,33.99,33.66,33.94,427200.0,20.2621,20.4486,20.2501,20.4185,427200.0
2011-10-21 09:35:00,33.96,34.0,33.93,33.95,27300.0,20.4305,20.4546,20.4125,20.4245,27300.0
2011-10-21 09:40:00,33.95,34.01,33.91,34.0,34200.0,20.4245,20.4606,20.4005,20.4546,34200.0
2011-10-21 09:45:00,34.0,34.01,33.94,33.96,28800.0,20.4546,20.4606,20.4185,20.4305,28800.0
2011-10-21 09:50:00,33.96,33.98,33.86,33.9,35600.0,20.4305,20.4426,20.3704,20.3944,35600.0
2011-10-21 09:55:00,33.91,33.98,33.91,33.94,44100.0,20.4005,20.4426,20.4005,20.4185,44100.0
2011-10-21 10:00:00,33.94,33.94,33.89,33.9,36900.0,20.4185,20.4185,20.3884,20.3944,36900.0
2011-10-21 10:05:00,33.9,33.91,33.89,33.9,23300.0,20.3944,20.4005,20.3884,20.3944,23300.0
2011-10-21 10:10:00,33.9,33.93,33.89,33.92,25700.0,20.3944,20.4125,20.3884,20.4065,25700.0
2011-10-21 10:15:00,33.92,34.01,33.92,33.95,60600.0,20.4065,20.4606,20.4065,20.4245,60600.0
2011-10-21 10:20:00,33.95,34.0,33.95,33.98,44000.0,20.4245,20.4546,20.4245,20.4426,44000.0
2011-10-21 10:25:00,33.99,34.01,33.99,34.0,21600.0,20.4486,20.4606,20.4486,20.4546,21600.0
2011-10-21 10:30:00,34.01,34.04,34.0,34.03,60000.0,20.4606,20.4787,20.4546,20.4727,60000.0
2011-10-21 10:35:00,34.03,34.11,34.03,34.1,23300.0,20.4727,20.5208,20.4727,20.5148,23300.0
2011-10-21 10:40:00,34.1,34.1,34.04,34.06,29900.0,20.5148,20.5148,20.4787,20.4907,29900.0
2011-10-21 10:45:00,34.06,34.09,34.05,34.08,28100.0,20.4907,20.5087,20.4847,20.5027,28100.0
2011-10-21 10:50:00,34.08,34.08,34.05,34.07,17500.0,20.5027,20.5027,20.4847,20.4967,17500.0
2011-10-21 10:55:00,34.06,34.1,34.06,34.1,31100.0,20.4907,20.5148,20.4907,20.5148,31100.0
2011-10-21 11:00:00,34.1,34.11,34.05,34.06,19900.0,20.5148,20.5208,20.4847,20.4907,19900.0
2011-10-21 11:05:00,34.07,34.07,34.03,34.03,15400.0,20.4967,20.4967,20.4727,20.4727,15400.0
2011-10-21 11:10:00,34.04,34.09,34.03,34.09,15900.0,20.4787,20.5087,20.4727,20.5087,15900.0
2011-10-21 11:15:00,34.09,34.13,34.09,34.11,21600.0,20.5087,20.5328,20.5087,20.5208,21600.0
2011-10-21 11:20:00,34.11,34.15,34.11,34.15,18200.0,20.5208,20.5448,20.5208,20.5448,18200.0
2011-10-21 11:25:00,34.14,34.15,34.09,34.11,8500.0,20.5388,20.5448,20.5087,20.5208,8500.0
2011-10-21 11:30:00,34.1,34.11,34.05,34.05,19400.0,20.5148,20.5208,20.4847,20.4847,19400.0
2011-10-21 11:35:00,34.05,34.05,34.02,34.02,13200.0,20.4847,20.4847,20.4666,20.4666,13200.0
2011-10-21 11:40:00,34.02,34.07,34.01,34.07,24400.0,20.4666,20.4967,20.4606,20.4967,24400.0
2011-10-21 11:45:00,34.07,34.07,34.02,34.02,9400.0,20.4967,20.4967,20.4666,20.4666,9400.0
2011-10-21 11:50:00,34.03,34.05,34.01,34.05,13800.0,20.4727,20.4847,20.4606,20.4847,13800.0
2011-10-21 11:55:00,34.05,34.05,34.04,34.04,10300.0,20.4847,20.4847,20.4787,20.4787,10300.0
2011-10-21 12:00:00,34.04,34.04,34.01,34.02,27000.0,20.4787,20.4787,20.4606,20.4666,27000.0
2011-10-21 12:05:00,34.02,34.05,34.01,34.03,20100.0,20.4666,20.4847,20.4606,20.4727,20100.0
2011-10-21 12:10:00,34.03,34.05,34.01,34.04,13500.0,20.4727,20.4847,20.4606,20.4787,13500.0
2011-10-21 12:15:00,34.05,34.05,33.99,33.99,12500.0,20.4847,20.4847,20.4486,20.4486,12500.0
2011-10-21 12:20:00,33.99,34.0,33.96,34.0,13800.0,20.4486,20.4546,20.4305,20.4546,13800.0
2011-10-21 12:25:00,33.99,34.06,33.98,34.06,17100.0,20.4486,20.4907,20.4426,20.4907,17100.0
2011-10-21 12:30:00,34.05,34.07,34.04,34.05,14200.0,20.4847,20.4967,20.4787,20.4847,14200.0
2011-10-21 12:35:00,34.05,34.05,33.99,34.0,16400.0,20.4847,20.4847,20.4486,20.4546,16400.0
2011-10-21 12:40:00,34.0,34.03,34.0,34.03,8200.0,20.4546,20.4727,20.4546,20.4727,8200.0
2011-10-21 12:45:00,34.03,34.05,34.02,34.05,12300.0,20.4727,20.4847,20.4666,20.4847,12300.0
2011-10-21 12:50:00,34.05,34.07,34.04,34.05,10000.0,20.4847,20.4967,20.4787,20.4847,10000.0
2011-10-21 12:55:00,34.05,34.06,34.03,34.04,8600.0,20.4847,20.4907,20.4727,20.4787,8600.0
2011-10-21 13:00:00,34.04,34.05,34.02,34.03,21400.0,20.4787,20.4847,20.4666,20.4727,21400.0
2011-10-21 13:05:00,34.04,34.06,34.04,34.06,6600.0,20.4787,20.4907,20.4787,20.4907,6600.0
2011-10-21 13:10:00,34.06,34.06,34.01,34.02,17200.0,20.4907,20.4907,20.4606,20.4666,17200.0
2011-10-21 13:15:00,34.03,34.05,34.03,34.03,9800.0,20.4727,20.4847,20.4727,20.4727,9800.0
2011-10-21 13:20:00,34.02,34.03,34.01,34.03,8900.0,20.4666,20.4727,20.4606,20.4727,8900.0
2011-10-21 13:25:00,34.03,34.03,33.97,33.99,20600.0,20.4727,20.4727,20.4366,20.4486,20600.0
2011-10-21 13:30:00,33.99,34.02,33.97,34.02,16500.0,20.4486,20.4666,20.4366,20.4666,16500.0
2011-10-21 13:35:00,34.01,34.03,34.0,34.01,10600.0,20.4606,20.4727,20.4546,20.4606,10600.0
2011-10-21 13:40:00,34.01,34.01,33.96,33.97,17800.0,20.4606,20.4606,20.4305,20.4366,17800.0
2011-10-21 13:45:00,33.97,34.01,33.95,34.01,15900.0,20.4366,20.4606,20.4245,20.4606,15900.0
2011-10-21 13:50:00,34.01,34.01,33.98,34.0,15600.0,20.4606,20.4606,20.4426,20.4546,15600.0
2011-10-21 13:55:00,34.0,34.06,33.98,34.05,85400.0,20.4546,20.4907,20.4426,20.4847,85400.0
2011-10-21 14:00:00,34.06,34.12,34.05,34.12,34500.0,20.4907,20.5268,20.4847,20.5268,34500.0
2011-10-21 14:05:00,34.11,34.12,34.1,34.12,24500.0,20.5208,20.5268,20.5148,20.5268,24500.0
2011-10-21 14:10:00,34.11,34.12,34.09,34.12,15400.0,20.5208,20.5268,20.5087,20.5268,15400.0
2011-10-21 14:15:00,34.11,34.12,34.11,34.11,13900.0,20.5208,20.5268,20.5208,20.5208,13900.0
2011-10-21 14:20:00,34.12,34.12,34.09,34.11,14400.0,20.5268,20.5268,20.5087,20.5208,14400.0
2011-10-21 14:25:00,34.1,34.11,34.06,34.06,20500.0,20.5148,20.5208,20.4907,20.4907,20500.0
2011-10-21 14:30:00,34.06,34.07,34.04,34.04,19800.0,20.4907,20.4967,20.4787,20.4787,19800.0
2011-10-21 14:35:00,34.04,34.06,34.03,34.04,14300.0,20.4787,20.4907,20.4727,20.4787,14300.0
2011-10-21 14:40:00,34.03,34.1,34.03,34.08,21300.0,20.4727,20.5148,20.4727,20.5027,21300.0
2011-10-21 14:45:00,34.08,34.09,34.05,34.05,13500.0,20.5027,20.5087,20.4847,20.4847,13500.0
2011-10-21 14:50:00,34.05,34.06,34.04,34.05,12700.0,20.4847,20.4907,20.4787,20.4847,12700.0
2011-10-21 14:55:00,34.05,34.06,34.02,34.05,58400.0,20.4847,20.4907,20.4666,20.4847,58400.0
2011-10-21 15:00:00,34.05,34.1,34.05,34.09,101400.0,20.4847,20.5148,20.4847,20.5087,101400.0
2011-10-21 15:05:00,34.09,34.09,34.05,34.06,33300.0,20.5087,20.5087,20.4847,20.4907,33300.0
2011-10-21 15:10:00,34.06,34.09,34.05,34.08,30100.0,20.4907,20.5087,20.4847,20.5027,30100.0
2011-10-21 15:15:00,34.09,34.12,34.08,34.11,37000.0,20.5087,20.5268,20.5027,20.5208,37000.0
2011-10-21 15:20:00,34.11,34.15,34.1,34.13,46900.0,20.5208,20.5448,20.5148,20.5328,46900.0
2011-10-21 15:25:00,34.13,34.13,34.07,34.07,48100.0,20.5328,20.5328,20.4967,20.4967,48100.0
2011-10-21 15:30:00,34.07,34.09,34.04,34.04,37800.0,20.4967,20.5087,20.4787,20.4787,37800.0
2011-10-21 15:35:00,34.04,34.05,33.99,33.99,41800.0,20.4787,20.4847,20.4486,20.4486,41800.0
2011-10-21 15:40:00,33.99,34.01,33.95,33.95,33500.0,20.4486,20.4606,20.4245,20.4245,33500.0
2011-10-21 15:45:00,33.96,34.02,33.95,34.02,64600.0,20.4305,20.4666,20.4245,20.4666,64600.0
2011-10-21 15:50:00,34.01,34.11,34.01,34.11,74800.0,20.4606,20.5208,20.4606,20.5208,74800.0
2011-10-21 15:55:00,34.11,34.15,34.08,34.15,140300.0,20.5208,20.5448,20.5027,20.5448,140300.0
2011-10-24 09:30:00,34.25,34.27,34.17,34.26,60800.0,20.605,20.617,20.5569,20.611,60800.0
2011-10-24 09:35:00,34.27,34.27,34.15,34.22,31600.0,20.617,20.617,20.5448,20.587,31600.0
2011-10-24 09:40:00,34.21,34.22,34.05,34.09,33500.0,20.5809,20.587,20.4847,20.5087,33500.0
2011-10-24 09:45:00,34.09,34.14,34.06,34.1,93800.0,20.5087,20.5388,20.4907,20.5148,93800.0
2011-10-24 09:50:00,34.11,34.29,34.1,34.15,82200.0,20.5208,20.6291,20.5148,20.5448,82200.0
2011-10-24 09:55:00,34.15,34.16,34.1,34.13,60900.0,20.5448,20.5509,20.5148,20.5328,60900.0
2011-10-24 10:00:00,34.12,34.16,34.11,34.16,22200.0,20.5268,20.5509,20.5208,20.5509,22200.0
2011-10-24 10:05:00,34.16,34.2,34.13,34.17,29100.0,20.5509,20.5749,20.5328,20.5569,29100.0
2011-10-24 10:10:00,34.17,34.23,34.17,34.23,19600.0,20.5569,20.593,20.5569,20.593,19600.0
2011-10-24 10:15:00,34.23,34.24,34.21,34.24,66400.0,20.593,20.599,20.5809,20.599,66400.0
2011-10-24 10:20:00,34.24,34.26,34.23,34.24,25400.0,20.599,20.611,20.593,20.599,25400.0
2011-10-24 10:25:00,34.23,34.27,34.22,34.26,43800.0,20.593,20.617,20.587,20.611,43800.0
2011-10-24 10:30:00,34.26,34.26,34.13,34.14,46100.0,20.611,20.611,20.5328,20.5388,46100.0
2011-10-24 10:35:00,34.14,34.15,34.12,34.13,11400.0,20.5388,20.5448,20.5268,20.5328,11400.0
2011-10-24 10:40:00,34.12,34.15,34.09,34.12,21700.0,20.5268,20.5448,20.5087,20.5268,21700.0
2011-10-24 10:45:00,34.12,34.14,34.1,34.12,23200.0,20.5268,20.5388,20.5148,20.5268,23200.0
2011-10-24 10:50:00,34.11,34.12,34.08,34.08,22900.0,20.5208,20.5268,20.5027,20.5027,22900.0
2011-10-24 10:55:00,34.09,34.11,34.08,34.1,17400.0,20.5087,20.5208,20.5027,20.5148,17400.0
2011-10-24 11:00:00,34.1,34.16,34.1,34.16,21700.0,20.5148,20.5509,20.5148,20.5509,21700.0
2011-10-24 11:05:00,34.16,34.21,34.15,34.19,23100.0,20.5509,20.5809,20.5448,20.5689,23100.0
2011-10-24 11:10:00,34.19,34.19,34.17,34.18,24500.0,20.5689,20.5689,20.5569,20.5629,24500.0
2011-10-24 11:15:00,34.18,34.24,34.16,34.22,17700.0,20.5629,20.599,20.5509,20.587,17700.0
2011-10-24 11:20:00,34.22,34.25,34.19,34.25,36300.0,20.587,20.605,20.5689,20.605,36300.0
2011-10-24 11:25:00,34.25,34.31,34.25,34.28,34100.0,20.605,20.6411,20.605,20.6231,34100.0
2011-10-24 11:30:00,34.28,34.29,34.24,34.29,27900.0,20.6231,20.6291,20.599,20.6291,27900.0
2011-10-24 11:35:00,34.29,34.32,34.27,34.32,21600.0,20.6291,20.6471,20.617,20.6471,21600.0
2011-10-24 11:40:00,34.32,34.34,34.3,34.32,25500.0,20.6471,20.6591,20.6351,20.6471,25500.0
2011-10-24 11:45:00,34.32,34.35,34.31,34.33,14300.0,20.6471,20.6652,20.6411,20.6531,14300.0
2011-10-24 11:50:00,34.33,34.33,34.28,34.28,17500.0,20.6531,20.6531,20.6231,20.6231,17500.0
2011-10-24 11:55:00,34.28,34.29,34.26,34.27,18600.0,20.6231,20.6291,20.611,20.617,18600.0
2011-10-24 12:00:00,34.27,34.27,34.25,34.26,21300.0,20.617,20.617,20.605,20.611,21300.0
2011-10-24 12:05:00,34.25,34.25,34.21,34.23,25400.0,20.605,20.605,20.5809,20.593,25400.0
2011-10-24 12:10:00,34.22,34.27,34.22,34.27,24600.0,20.587,20.617,20.587,20.617,24600.0
2011-10-24 12:15:00,34.27,34.27,34.19,34.2,38900.0,20.617,20.617,20.5689,20.5749,38900.0
2011-10-24 12:20:00,34.2,34.2,34.19,34.2,5800.0,20.5749,20.5749,20.5689,20.5749,5800.0
2011-10-24 12:25:00,34.2,34.21,34.17,34.17,33000.0,20.5749,20.5809,20.5569,20.5569,33000.0
2011-10-24 12:30:00,34.18,34.19,34.12,34.13,25700.0,20.5629,20.5689,20.5268,20.5328,25700.0
2011-10-24 12:35:00,34.12,34.13,34.09,34.09,16900.0,20.5268,20.5328,20.5087,20.5087,16900.0
2011-10-24 12:40:00,34.09,34.1,34.07,34.09,8700.0,20.5087,20.5148,20.4967,20.5087,8700.0
2011-10-24 12:45:00,34.09,34.1,34.03,34.03,13500.0,20.5087,20.5148,20.4727,20.4727,13500.0
2011-10-24 12:50:00,34.03,34.09,34.02,34.09,15700.0,20.4727,20.5087,20.4666,20.5087,15700.0
2011-10-24 12:55:00,34.1,34.11,34.09,34.11,10200.0,20.5148,20.5208,20.5087,20.5208,10200.0
2011-10-24 13:00:00,34.12,34.14,34.11,34.12,7800.0,20.5268,20.5388,20.5208,20.5268,7800.0
2011-10-24 13:05:00,34.12,34.14,34.11,34.13,15000.0,20.5268,20.5388,20.5208,20.5328,15000.0
2011-10-24 13:10:00,34.13,34.15,34.11,34.13,18200.0,20.5328,20.5448,20.5208,20.5328,18200.0
2011-10-24 13:15:00,34.13,34.14,34.12,34.12,7800.0,20.5328,20.5388,20.5268,20.5268,7800.0
2011-10-24 13:20:00,34.13,34.13,34.11,34.12,3800.0,20.5328,20.5328,20.5208,20.5268,3800.0
2011-10-24 13:25:00,34.12,34.14,34.12,34.14,7400.0,20.5268,20.5388,20.5268,20.5388,7400.0
2011-10-24 13:30:00,34.14,34.16,34.13,34.16,11300.0,20.5388,20.5509,20.5328,20.5509,11300.0
2011-10-24 13:35:00,34.16,34.16,34.15,34.16,2600.0,20.5509,20.5509,20.5448,20.5509,2600.0
2011-10-24 13:40:00,34.16,34.16,34.13,34.14,12200.0,20.5509,20.5509,20.5328,20.5388,12200.0
2011-10-24 13:45:00,34.15,34.22,34.15,34.22,16600.0,20.5448,20.587,20.5448,20.587,16600.0
2011-10-24 13:50:00,34.22,34.25,34.22,34.25,25100.0,20.587,20.605,20.587,20.605,25100.0
2011-10-24 13:55:00,34.25,34.25,34.23,34.23,11900.0,20.605,20.605,20.593,20.593,11900.0
2011-10-24 14:00:00,34.22,34.25,34.21,34.24,16600.0,20.587,20.605,20.5809,20.599,16600.0
2011-10-24 14:05:00,34.25,34.26,34.25,34.26,10100.0,20.605,20.611,20.605,20.611,10100.0
2011-10-24 14:10:00,34.26,34.27,34.25,34.26,17300.0,20.611,20.617,20.605,20.611,17300.0
2011-10-24 14:15:00,34.26,34.27,34.2,34.24,29100.0,20.611,20.617,20.5749,20.599,29100.0
2011-10-24 14:20:00,34.24,34.28,34.23,34.27,22100.0,20.599,20.6231,20.593,20.617,22100.0
2011-10-24 14:25:00,34.27,34.29,34.27,34.28,27200.0,20.617,20.6291,20.617,20.6231,27200.0
2011-10-24 14:30:00,34.27,34.29,34.27,34.29,10100.0,20.617,20.6291,20.617,20.6291,10100.0
2011-10-24 14:35:00,34.29,34.3,34.28,34.3,16900.0,20.6291,20.6351,20.6231,20.6351,16900.0
2011-10-24 14:40:00,34.3,34.31,34.29,34.31,18500.0,20.6351,20.6411,20.6291,20.6411,18500.0
2011-10-24 14:45:00,34.31,34.32,34.3,34.32,6500.0,20.6411,20.6471,20.6351,20.6471,6500.0
2011-10-24 14:50:00,34.32,34.32,34.3,34.31,30600.0,20.6471,20.6471,20.6351,20.6411,30600.0
2011-10-24 14:55:00,34.31,34.32,34.3,34.32,21500.0,20.6411,20.6471,20.6351,20.6471,21500.0
2011-10-24 15:00:00,34.31,34.35,34.31,34.34,32600.0,20.6411,20.6652,20.6411,20.6591,32600.0
2011-10-24 15:05:00,34.35,34.36,34.32,34.35,83500.0,20.6652,20.6712,20.6471,20.6652,83500.0
2011-10-24 15:10:00,34.35,34.36,34.29,34.3,46800.0,20.6652,20.6712,20.6291,20.6351,46800.0
2011-10-24 15:15:00,34.3,34.32,34.27,34.32,37100.0,20.6351,20.6471,20.617,20.6471,37100.0
2011-10-24 15:20:00,34.31,34.33,34.28,34.3,49700.0,20.6411,20.6531,20.6231,20.6351,49700.0
2011-10-24 15:25:00,34.31,34.31,34.26,34.3,46500.0,20.6411,20.6411,20.611,20.6351,46500.0
2011-10-24 15:30:00,34.29,34.32,34.27,34.3,64900.0,20.6291,20.6471,20.617,20.6351,64900.0
2011-10-24 15:35:00,34.31,34.35,34.3,34.35,41900.0,20.6411,20.6652,20.6351,20.6652,41900.0
2011-10-24 15:40:00,34.35,34.37,34.33,34.34,73200.0,20.6652,20.6772,20.6531,20.6591,73200.0
2011-10-24 15:45:00,34.34,34.36,34.31,34.32,102700.0,20.6591,20.6712,20.6411,20.6471,102700.0
2011-10-24 15:50:00,34.33,34.36,34.28,34.35,109300.0,20.6531,20.6712,20.6231,20.6652,109300.0
2011-10-24 15:55:00,34.35,34.42,34.34,34.41,210100.0,20.6652,20.7073,20.6591,20.7013,210100.0
2011-10-25 09:30:00,34.17,34.39,34.17,34.37,48600.0,20.5569,20.6892,20.5569,20.6772,48600.0
2011-10-25 09:35:00,34.36,34.37,34.09,34.29,134300.0,20.6712,20.6772,20.5087,20.6291,134300.0
2011-10-25 09:40:00,34.29,34.34,34.22,34.27,34700.0,20.6291,20.6591,20.587,20.617,34700.0
2011-10-25 09:45:00,34.25,34.35,34.19,34.25,48800.0,20.605,20.6652,20.5689,20.605,48800.0
2011-10-25 09:50:00,34.26,34.31,34.24,34.29,52700.0,20.611,20.6411,20.599,20.6291,52700.0
2011-10-25 09:55:00,34.29,34.3,34.14,34.14,32400.0,20.6291,20.6351,20.5388,20.5388,32400.0
2011-10-25 10:00:00,34.13,34.18,34.03,34.09,51000.0,20.5328,20.5629,20.4727,20.5087,51000.0
2011-10-25 10:05:00,34.09,34.17,34.05,34.17,36300.0,20.5087,20.5569,20.4847,20.5569,36300.0
2011-10-25 10:10:00,34.16,34.18,34.12,34.13,20100.0,20.5509,20.5629,20.5268,20.5328,20100.0
2011-10-25 10:15:00,34.12,34.24,34.1,34.24,23000.0,20.5268,20.599,20.5148,20.599,23000.0
2011-10-25 10:20:00,34.25,34.3,34.15,34.17,35100.0,20.605,20.6351,20.5448,20.5569,35100.0
2011-10-25 10:25:00,34.17,34.22,34.16,34.17,15100.0,20.5569,20.587,20.5509,20.5569,15100.0
2011-10-25 10:30:00,34.16,34.24,34.14,34.21,19200.0,20.5509,20.599,20.5388,20.5809,19200.0
2011-10-25 10:35:00,34.21,34.29,34.13,34.29,25400.0,20.5809,20.6291,20.5328,20.6291,25400.0
2011-10-25 10:40:00,34.29,34.29,34.15,34.16,23300.0,20.6291,20.6291,20.5448,20.5509,23300.0
2011-10-25 10:45:00,34.17,34.17,34.08,34.11,19100.0,20.5569,20.5569,20.5027,20.5208,19100.0
2011-10-25 10:50:00,34.12,34.13,34.03,34.03,33500.0,20.5268,20.5328,20.4727,20.4727,33500.0
2011-10-25 10:55:00,34.03,34.09,34.02,34.04,23700.0,20.4727,20.5087,20.4666,20.4787,23700.0
2011-10-25 11:00:00,34.04,34.1,34.02,34.02,28800.0,20.4787,20.5148,20.4666,20.4666,28800.0
2011-10-25 11:05:00,34.01,34.03,33.98,33.99,30400.0,20.4606,20.4727,20.4426,20.4486,30400.0
2011-10-25 11:10:00,34.0,34.05,33.98,34.05,13700.0,20.4546,20.4847,20.4426,20.4847,13700.0
2011-10-25 11:15:00,34.05,34.08,33.98,33.98,22600.0,20.4847,20.5027,20.4426,20.4426,22600.0
2011-10-25 11:20:00,33.98,34.04,33.98,34.02,39700.0,20.4426,20.4787,20.4426,20.4666,39700.0
2011-10-25 11:25:00,34.02,34.03,33.97,33.99,27800.0,20.4666,20.4727,20.4366,20.4486,27800.0
2011-10-25 11:30:00,33.98,34.13,33.97,34.1,57700.0,20.4426,20.5328,20.4366,20.5148,57700.0
2011-10-25 11:35:00,34.1,34.14,34.08,34.09,15500.0,20.5148,20.5388,20.5027,20.5087,15500.0
2011-10-25 11:40:00,34.09,34.1,34.07,34.09,14000.0,20.5087,20.5148,20.4967,20.5087,14000.0
2011-10-25 11:45:00,34.09,34.11,34.04,34.04,15500.0,20.5087,20.5208,20.4787,20.4787,15500.0
2011-10-25 11:50:00,34.03,34.08,34.01,34.07,9500.0,20.4727,20.5027,20.4606,20.4967,9500.0
2011-10-25 11:55:00,34.06,34.09,34.06,34.06,5700.0,20.4907,20.5087,20.4907,20.4907,5700.0
2011-10-25 12:00:00,34.06,34.06,34.03,34.03,12400.0,20.4907,20.4907,20.4727,20.4727,12400.0
2011-10-25 12:05:00,34.04,34.12,34.04,34.09,23500.0,20.4787,20.5268,20.4787,20.5087,23500.0
2011-10-25 12:10:00,34.09,34.11,34.07,34.09,10800.0,20.5087,20.5208,20.4967,20.5087,10800.0
2011-10-25 12:15:00,34.09,34.14,34.07,34.12,25800.0,20.5087,20.5388,20.4967,20.5268,25800.0
2011-10-25 12:20:00,34.12,34.14,34.1,34.11,19200.0,20.5268,20.5388,20.5148,20.5208,19200.0
2011-10-25 12:25:00,34.1,34.19,34.09,34.18,20700.0,20.5148,20.5689,20.5087,20.5629,20700.0
2011-10-25 12:30:00,34.17,34.17,34.13,34.14,5700.0,20.5569,20.5569,20.5328,20.5388,5700.0
2011-10-25 12:35:00,34.13,34.13,34.11,34.11,3300.0,20.5328,20.5328,20.5208,20.5208,3300.0
2011-10-25 12:40:00,34.1,34.1,34.06,34.06,12000.0,20.5148,20.5148,20.4907,20.4907,12000.0
2011-10-25 12:45:00,34.07,34.07,34.04,34.04,3100.0,20.4967,20.4967,20.4787,20.4787,3100.0
2011-10-25 12:50:00,34.04,34.06,34.03,34.05,7700.0,20.4787,20.4907,20.4727,20.4847,7700.0
2011-10-25 12:55:00,34.05,34.06,34.04,34.05,6100.0,20.4847,20.4907,20.4787,20.4847,6100.0
2011-10-25 13:00:00,34.05,34.06,34.04,34.04,9100.0,20.4847,20.4907,20.4787,20.4787,9100.0
2011-10-25 13:05:00,34.04,34.11,34.04,34.1,15500.0,20.4787,20.5208,20.4787,20.5148,15500.0
2011-10-25 13:10:00,34.09,34.1,34.06,34.06,4500.0,20.5087,20.5148,20.4907,20.4907,4500.0
2011-10-25 13:15:00,34.06,34.07,34.04,34.05,5700.0,20.4907,20.4967,20.4787,20.4847,5700.0
2011-10-25 13:20:00,34.05,34.08,34.04,34.05,15500.0,20.4847,20.5027,20.4787,20.4847,15500.0
2011-10-25 13:25:00,34.05,34.07,34.04,34.06,20200.0,20.4847,20.4967,20.4787,20.4907,20200.0
2011-10-25 13:30:00,34.05,34.05,34.0,34.01,16000.0,20.4847,20.4847,20.4546,20.4606,16000.0
2011-10-25 13:35:00,34.01,34.05,34.0,34.01,19800.0,20.4606,20.4847,20.4546,20.4606,19800.0
2011-10-25 13:40:00,34.01,34.03,34.0,34.03,15700.0,20.4606,20.4727,20.4546,20.4727,15700.0
2011-10-25 13:45:00,34.02,34.08,33.98,34.08,31400.0,20.4666,20.5027,20.4426,20.5027,31400.0
2011-10-25 13:50:00,34.07,34.16,34.07,34.15,26000.0,20.4967,20.5509,20.4967,20.5448,26000.0
2011-10-25 13:55:00,34.15,34.2,34.14,34.19,29800.0,20.5448,20.5749,20.5388,20.5689,29800.0
2011-10-25 14:00:00,34.19,34.2,34.14,34.18,67600.0,20.5689,20.5749,20.5388,20.5629,67600.0
2011-10-25 14:05:00,34.17,34.21,34.17,34.21,44300.0,20.5569,20.5809,20.5569,20.5809,44300.0
2011-10-25 14:10:00,34.21,34.21,34.13,34.18,60200.0,20.5809,20.5809,20.5328,20.5629,60200.0
2011-10-25 14:15:00,34.17,34.2,34.16,34.2,19700.0,20.5569,20.5749,20.5509,20.5749,19700.0
2011-10-25 14:20:00,34.2,34.2,34.16,34.2,20300.0,20.5749,20.5749,20.5509,20.5749,20300.0
2011-10-25 14:25:00,34.2,34.2,34.15,34.15,23600.0,20.5749,20.5749,20.5448,20.5448,23600.0
2011-10-25 14:30:00,34.15,34.2,34.15,34.17,42400.0,20.5448,20.5749,20.5448,20.5569,42400.0
2011-10-25 14:35:00,34.17,34.2,34.16,34.18,20700.0,20.5569,20.5749,20.5509,20.5629,20700.0
2011-10-25 14:40:00,34.17,34.22,34.15,34.21,25700.0,20.5569,20.587,20.5448,20.5809,25700.0
2011-10-25 14:45:00,34.22,34.23,34.18,34.18,10800.0,20.587,20.593,20.5629,20.5629,10800.0
2011-10-25 14:50:00,34.18,34.23,34.17,34.2,27100.0,20.5629,20.593,20.5569,20.5749,27100.0
2011-10-25 14:55:00,34.2,34.23,34.17,34.23,26800.0,20.5749,20.593,20.5569,20.593,26800.0
2011-10-25 15:00:00,34.24,34.29,34.24,34.25,60900.0,20.599,20.6291,20.599,20.605,60900.0
2011-10-25 15:05:00,34.24,34.27,34.22,34.25,89500.0,20.599,20.617,20.587,20.605,89500.0
2011-10-25 15:10:00,34.25,34.25,34.17,34.17,32900.0,20.605,20.605,20.5569,20.5569,32900.0
2011-10-25 15:15:00,34.18,34.21,34.15,34.16,40600.0,20.5629,20.5809,20.5448,20.5509,40600.0
2011-10-25 15:20:00,34.16,34.18,34.12,34.12,42500.0,20.5509,20.5629,20.5268,20.5268,42500.0
2011-10-25 15:25:00,34.13,34.2,34.12,34.2,60000.0,20.5328,20.5749,20.5268,20.5749,60000.0
2011-10-25 15:30:00,34.19,34.23,34.19,34.19,130900.0,20.5689,20.593,20.5689,20.5689,130900.0
2011-10-25 15:35:00,34.18,34.19,34.08,34.08,50700.0,20.5629,20.5689,20.5027,20.5027,50700.0
2011-10-25 15:40:00,34.08,34.13,34.07,34.09,60700.0,20.5027,20.5328,20.4967,20.5087,60700.0
2011-10-25 15:45:00,34.08,34.09,34.0,34.02,76800.0,20.5027,20.5087,20.4546,20.4666,76800.0
2011-10-25 15:50:00,34.03,34.05,33.97,33.97,122400.0,20.4727,20.4847,20.4366,20.4366,122400.0
2011-10-25 15:55:00,33.96,33.98,33.93,33.97,194300.0,20.4305,20.4426,20.4125,20.4366,194300.0
2011-10-26 09:30:00,34.4,34.44,34.34,34.37,37300.0,20.6952,20.7193,20.6591,20.6772,37300.0
2011-10-26 09:35:00,34.34,34.39,34.26,34.34,32000.0,20.6591,20.6892,20.611,20.6591,32000.0
2011-10-26 09:40:00,34.33,34.39,34.3,34.3,19100.0,20.6531,20.6892,20.6351,20.6351,19100.0
2011-10-26 09:45:00,34.29,34.35,34.22,34.26,40600.0,20.6291,20.6652,20.587,20.611,40600.0
2011-10-26 09:50:00,34.26,34.27,34.22,34.25,21900.0,20.611,20.617,20.587,20.605,21900.0
2011-10-26 09:55:00,34.24,34.29,34.23,34.29,23500.0,20.599,20.6291,20.593,20.6291,23500.0
2011-10-26 10:00:00,34.28,34.29,34.18,34.22,29300.0,20.6231,20.6291,20.5629,20.587,29300.0
2011-10-26 10:05:00,34.22,34.25,34.16,34.17,16400.0,20.587,20.605,20.5509,20.5569,16400.0
2011-10-26 10:10:00,34.17,34.19,34.14,34.16,13500.0,20.5569,20.5689,20.5388,20.5509,13500.0
2011-10-26 10:15:00,34.14,34.2,34.1,34.19,24900.0,20.5388,20.5749,20.5148,20.5689,24900.0
2011-10-26 10:20:00,34.19,34.23,34.16,34.23,25200.0,20.5689,20.593,20.5509,20.593,25200.0
2011-10-26 10:25:00,34.22,34.24,34.17,34.18,25000.0,20.587,20.599,20.5569,20.5629,25000.0
2011-10-26 10:30:00,34.18,34.22,34.09,34.12,50800.0,20.5629,20.587,20.5087,20.5268,50800.0
2011-10-26 10:35:00,34.11,34.24,34.11,34.19,47300.0,20.5208,20.599,20.5208,20.5689,47300.0
2011-10-26 10:40:00,34.19,34.19,34.1,34.12,35500.0,20.5689,20.5689,20.5148,20.5268,35500.0
2011-10-26 10:45:00,34.12,34.14,34.04,34.04,23200.0,20.5268,20.5388,20.4787,20.4787,23200.0
2011-10-26 10:50:00,34.03,34.11,34.0,34.04,26500.0,20.4727,20.5208,20.4546,20.4787,26500.0
2011-10-26 10:55:00,34.04,34.14,34.01,34.13,31300.0,20.4787,20.5388,20.4606,20.5328,31300.0
2011-10-26 11:00:00,34.12,34.18,34.12,34.18,17700.0,20.5268,20.5629,20.5268,20.5629,17700.0
2011-10-26 11:05:00,34.18,34.21,34.11,34.14,19100.0,20.5629,20.5809,20.5208,20.5388,19100.0
2011-10-26 11:10:00,34.14,34.18,34.12,34.14,12500.0,20.5388,20.5629,20.5268,20.5388,12500.0
2011-10-26 11:15:00,34.14,34.19,34.14,34.17,15400.0,20.5388,20.5689,20.5388,20.5569,15400.0
2011-10-26 11:20:00,34.15,34.16,34.12,34.14,11800.0,20.5448,20.5509,20.5268,20.5388,11800.0
2011-10-26 11:25:00,34.13,34.22,34.13,34.22,20600.0,20.5328,20.587,20.5328,20.587,20600.0
2011-10-26 11:30:00,34.21,34.22,34.15,34.17,15600.0,20.5809,20.587,20.5448,20.5569,15600.0
2011-10-26 11:35:00,34.18,34.18,34.16,34.16,14200.0,20.5629,20.5629,20.5509,20.5509,14200.0
2011-10-26 11:40:00,34.16,34.22,34.15,34.21,20500.0,20.5509,20.587,20.5448,20.5809,20500.0
2011-10-26 11:45:00,34.21,34.21,34.17,34.18,8500.0,20.5809,20.5809,20.5569,20.5629,8500.0
2011-10-26 11:50:00,34.19,34.23,34.19,34.23,9600.0,20.5689,20.593,20.5689,20.593,9600.0
2011-10-26 11:55:00,34.23,34.23,34.2,34.23,6600.0,20.593,20.593,20.5749,20.593,6600.0
2011-10-26 12:00:00,34.22,34.23,34.2,34.22,7200.0,20.587,20.593,20.5749,20.587,7200.0
2011-10-26 12:05:00,34.22,34.25,34.22,34.23,11300.0,20.587,20.605,20.587,20.593,11300.0
2011-10-26 12:10:00,34.23,34.23,34.17,34.17,13800.0,20.593,20.593,20.5569,20.5569,13800.0
2011-10-26 12:15:00,34.18,34.23,34.18,34.23,51800.0,20.5629,20.593,20.5629,20.593,51800.0
2011-10-26 12:20:00,34.23,34.24,34.16,34.17,7900.0,20.593,20.599,20.5509,20.5569,7900.0
2011-10-26 12:25:00,34.16,34.21,34.16,34.21,5100.0,20.5509,20.5809,20.5509,20.5809,5100.0
2011-10-26 12:30:00,34.2,34.23,34.17,34.18,24200.0,20.5749,20.593,20.5569,20.5629,24200.0
2011-10-26 12:35:00,34.19,34.2,34.19,34.19,2100.0,20.5689,20.5749,20.5689,20.5689,2100.0
2011-10-26 12:40:00,34.2,34.2,34.17,34.18,7600.0,20.5749,20.5749,20.5569,20.5629,7600.0
2011-10-26 12:45:00,34.18,34.19,34.15,34.15,4900.0,20.5629,20.5689,20.5448,20.5448,4900.0
2011-10-26 12:50:00,34.16,34.16,34.15,34.16,4800.0,20.5509,20.5509,20.5448,20.5509,4800.0
2011-10-26 12:55:00,34.16,34.16,34.13,34.13,6700.0,20.5509,20.5509,20.5328,20.5328,6700.0
2011-10-26 13:00:00,34.13,34.13,34.11,34.12,7200.0,20.5328,20.5328,20.5208,20.5268,7200.0
2011-10-26 13:05:00,34.12,34.12,34.09,34.09,8800.0,20.5268,20.5268,20.5087,20.5087,8800.0
2011-10-26 13:10:00,34.09,34.1,34.07,34.08,10100.0,20.5087,20.5148,20.4967,20.5027,10100.0
2011-10-26 13:15:00,34.09,34.12,34.07,34.12,46200.0,20.5087,20.5268,20.4967,20.5268,46200.0
2011-10-26 13:20:00,34.11,34.13,34.11,34.12,15300.0,20.5208,20.5328,20.5208,20.5268,15300.0
2011-10-26 13:25:00,34.12,34.14,34.11,34.14,9300.0,20.5268,20.5388,20.5208,20.5388,9300.0
2011-10-26 13:30:00,34.13,34.24,34.13,34.24,27000.0,20.5328,20.599,20.5328,20.599,27000.0
2011-10-26 13:35:00,34.22,34.3,34.22,34.3,52400.0,20.587,20.6351,20.587,20.6351,52400.0
2011-10-26 13:40:00,34.3,34.32,34.27,34.27,53700.0,20.6351,20.6471,20.617,20.617,53700.0
2011-10-26 13:45:00,34.28,34.34,34.27,34.31,12700.0,20.6231,20.6591,20.617,20.6411,12700.0
2011-10-26 13:50:00,34.31,34.35,34.24,34.3,44800.0,20.6411,20.6652,20.599,20.6351,44800.0
2011-10-26 13:55:00,34.31,34.35,34.26,34.29,32000.0,20.6411,20.6652,20.611,20.6291,32000.0
2011-10-26 14:00:00,34.31,34.36,34.31,34.34,35900.0,20.6411,20.6712,20.6411,20.6591,35900.0
2011-10-26 14:05:00,34.33,34.41,34.29,34.41,27200.0,20.6531,20.7013,20.6291,20.7013,27200.0
2011-10-26 14:10:00,34.41,34.41,34.34,34.34,12800.0,20.7013,20.7013,20.6591,20.6591,12800.0
2011-10-26 14:15:00,34.34,34.34,34.29,34.31,9400.0,20.6591,20.6591,20.6291,20.6411,9400.0
2011-10-26 14:20:00,34.31,34.31,34.27,34.29,14900.0,20.6411,20.6411,20.617,20.6291,14900.0
2011-10-26 14:25:00,34.3,34.33,34.29,34.33,14100.0,20.6351,20.6531,20.6291,20.6531,14100.0
2011-10-26 14:30:00,34.33,34.42,34.32,34.41,18200.0,20.6531,20.7073,20.6471,20.7013,18200.0
2011-10-26 14:35:00,34.42,34.44,34.38,34.44,27100.0,20.7073,20.7193,20.6832,20.7193,27100.0
2011-10-26 14:40:00,34.43,34.43,34.34,34.38,39600.0,20.7133,20.7133,20.6591,20.6832,39600.0
2011-10-26 14:45:00,34.39,34.4,34.36,34.36,10900.0,20.6892,20.6952,20.6712,20.6712,10900.0
2011-10-26 14:50:00,34.36,34.36,34.3,34.31,13600.0,20.6712,20.6712,20.6351,20.6411,13600.0
2011-10-26 14:55:00,34.31,34.31,34.27,34.3,16200.0,20.6411,20.6411,20.617,20.6351,16200.0
2011-10-26 15:00:00,34.29,34.34,34.29,34.32,23300.0,20.6291,20.6591,20.6291,20.6471,23300.0
2011-10-26 15:05:00,34.32,34.33,34.27,34.31,20100.0,20.6471,20.6531,20.617,20.6411,20100.0
2011-10-26 15:10:00,34.3,34.4,34.3,34.4,16000.0,20.6351,20.6952,20.6351,20.6952,16000.0
2011-10-26 15:15:00,34.39,34.41,34.33,34.33,18600.0,20.6892,20.7013,20.6531,20.6531,18600.0
2011-10-26 15:20:00,34.33,34.37,34.29,34.29,40500.0,20.6531,20.6772,20.6291,20.6291,40500.0
2011-10-26 15:25:00,34.29,34.38,34.27,34.36,65500.0,20.6291,20.6832,20.617,20.6712,65500.0
2011-10-26 15:30:00,34.36,34.43,34.34,34.41,40500.0,20.6712,20.7133,20.6591,20.7013,40500.0
2011-10-26 15:35:00,34.42,34.43,34.34,34.35,45000.0,20.7073,20.7133,20.6591,20.6652,45000.0
2011-10-26 15:40:00,34.36,34.42,34.35,34.4,43700.0,20.6712,20.7073,20.6652,20.6952,43700.0
2011-10-26 15:45:00,34.39,34.39,34.3,34.33,81700.0,20.6892,20.6892,20.6351,20.6531,81700.0
2011-10-26 15:50:00,34.32,34.35,34.29,34.31,130500.0,20.6471,20.6652,20.6291,20.6411,130500.0
2011-10-26 15:55:00,34.3,34.32,34.27,34.32,124200.0,20.6351,20.6471,20.617,20.6471,124200.0
2011-10-27 09:30:00,34.87,34.94,34.67,34.81,62600.0,20.978,21.0201,20.8577,20.9419,62600.0
2011-10-27 09:35:00,34.83,34.94,34.81,34.84,48800.0,20.9539,21.0201,20.9419,20.96,48800.0
2011-10-27 09:40:00,34.84,34.91,34.82,34.89,41700.0,20.96,21.0021,20.9479,20.99,41700.0
2011-10-27 09:45:00,34.88,34.96,34.8,34.93,50300.0,20.984,21.0321,20.9359,21.0141,50300.0
2011-10-27 09:50:00,34.94,34.96,34.92,34.94,28900.0,21.0201,21.0321,21.0081,21.0201,28900.0
2011-10-27 09:55:00,34.94,34.94,34.88,34.9,37000.0,21.0201,21.0201,20.984,20.996,37000.0
2011-10-27 10:00:00,34.89,34.93,34.85,34.85,61900.0,20.99,21.0141,20.966,20.966,61900.0
2011-10-27 10:05:00,34.84,34.9,34.84,34.86,25100.0,20.96,20.996,20.96,20.972,25100.0
2011-10-27 10:10:00,34.85,34.87,34.82,34.82,15800.0,20.966,20.978,20.9479,20.9479,15800.0
2011-10-27 10:15:00,34.84,34.86,34.79,34.82,28000.0,20.96,20.972,20.9299,20.9479,28000.0
2011-10-27 10:20:00,34.82,34.83,34.76,34.78,18400.0,20.9479,20.9539,20.9118,20.9239,18400.0
2011-10-27 10:25:00,34.77,34.77,34.71,34.73,16600.0,20.9178,20.9178,20.8817,20.8938,16600.0
2011-10-27 10:30:00,34.74,34.8,34.74,34.78,22600.0,20.8998,20.9359,20.8998,20.9239,22600.0
2011-10-27 10:35:00,34.79,34.8,34.77,34.8,18800.0,20.9299,20.9359,20.9178,20.9359,18800.0
2011-10-27 10:40:00,34.8,34.83,34.79,34.8,27700.0,20.9359,20.9539,20.9299,20.9359,27700.0
2011-10-27 10:45:00,34.8,34.83,34.76,34.77,56800.0,20.9359,20.9539,20.9118,20.9178,56800.0
2011-10-27 10:50:00,34.76,34.81,34.75,34.8,16700.0,20.9118,20.9419,20.9058,20.9359,16700.0
2011-10-27 10:55:00,34.8,34.82,34.8,34.8,16900.0,20.9359,20.9479,20.9359,20.9359,16900.0
2011-10-27 11:00:00,34.81,34.82,34.77,34.8,22400.0,20.9419,20.9479,20.9178,20.9359,22400.0
2011-10-27 11:05:00,34.8,34.8,34.77,34.77,15200.0,20.9359,20.9359,20.9178,20.9178,15200.0
2011-10-27 11:10:00,34.77,34.8,34.76,34.79,15000.0,20.9178,20.9359,20.9118,20.9299,15000.0
2011-10-27 11:15:00,34.79,34.82,34.78,34.8,35500.0,20.9299,20.9479,20.9239,20.9359,35500.0
2011-10-27 11:20:00,34.8,34.81,34.78,34.79,17000.0,20.9359,20.9419,20.9239,20.9299,17000.0
2011-10-27 11:25:00,34.78,34.79,34.65,34.66,60900.0,20.9239,20.9299,20.8456,20.8517,60900.0
2011-10-27 11:30:00,34.66,34.69,34.64,34.64,41900.0,20.8517,20.8697,20.8396,20.8396,41900.0
2011-10-27 11:35:00,34.64,34.69,34.62,34.69,40100.0,20.8396,20.8697,20.8276,20.8697,40100.0
2011-10-27 11:40:00,34.69,34.7,34.63,34.65,41500.0,20.8697,20.8757,20.8336,20.8456,41500.0
2011-10-27 11:45:00,34.65,34.65,34.52,34.55,61300.0,20.8456,20.8456,20.7674,20.7855,61300.0
2011-10-27 11:50:00,34.55,34.61,34.54,34.61,39600.0,20.7855,20.8216,20.7795,20.8216,39600.0
2011-10-27 11:55:00,34.59,34.7,34.59,34.68,33200.0,20.8095,20.8757,20.8095,20.8637,33200.0
2011-10-27 12:00:00,34.68,34.79,34.67,34.78,48200.0,20.8637,20.9299,20.8577,20.9239,48200.0
2011-10-27 12:05:00,34.78,34.81,34.78,34.8,13100.0,20.9239,20.9419,20.9239,20.9359,13100.0
2011-10-27 12:10:00,34.8,34.82,34.75,34.76,32100.0,20.9359,20.9479,20.9058,20.9118,32100.0
2011-10-27 12:15:00,34.75,34.76,34.72,34.73,20100.0,20.9058,20.9118,20.8878,20.8938,20100.0
2011-10-27 12:20:00,34.74,34.76,34.7,34.7,31700.0,20.8998,20.9118,20.8757,20.8757,31700.0
2011-10-27 12:25:00,34.7,34.72,34.69,34.72,25600.0,20.8757,20.8878,20.8697,20.8878,25600.0
2011-10-27 12:30:00,34.72,34.79,34.7,34.78,73500.0,20.8878,20.9299,20.8757,20.9239,73500.0
2011-10-27 12:35:00,34.77,34.78,34.75,34.75,12500.0,20.9178,20.9239,20.9058,20.9058,12500.0
2011-10-27 12:40:00,34.75,34.76,34.7,34.7,36800.0,20.9058,20.9118,20.8757,20.8757,36800.0
2011-10-27 12:45:00,34.7,34.7,34.67,34.68,46400.0,20.8757,20.8757,20.8577,20.8637,46400.0
2011-10-27 12:50:00,34.68,34.68,34.64,34.64,41300.0,20.8637,20.8637,20.8396,20.8396,41300.0
2011-10-27 12:55:00,34.64,34.65,34.61,34.64,48000.0,20.8396,20.8456,20.8216,20.8396,48000.0
2011-10-27 13:00:00,34.63,34.66,34.62,34.63,35000.0,20.8336,20.8517,20.8276,20.8336,35000.0
2011-10-27 13:05:00,34.63,34.64,34.61,34.62,50500.0,20.8336,20.8396,20.8216,20.8276,50500.0
2011-10-27 13:10:00,34.62,34.67,34.59,34.67,68800.0,20.8276,20.8577,20.8095,20.8577,68800.0
2011-10-27 13:15:00,34.67,34.68,34.64,34.66,37400.0,20.8577,20.8637,20.8396,20.8517,37400.0
2011-10-27 13:20:00,34.65,34.66,34.62,34.63,29500.0,20.8456,20.8517,20.8276,20.8336,29500.0
2011-10-27 13:25:00,34.63,34.64,34.61,34.63,37900.0,20.8336,20.8396,20.8216,20.8336,37900.0
2011-10-27 13:30:00,34.63,34.65,34.62,34.65,28100.0,20.8336,20.8456,20.8276,20.8456,28100.0
2011-10-27 13:35:00,34.65,34.66,34.61,34.61,34800.0,20.8456,20.8517,20.8216,20.8216,34800.0
2011-10-27 13:40:00,34.62,34.64,34.6,34.6,37600.0,20.8276,20.8396,20.8156,20.8156,37600.0
2011-10-27 13:45:00,34.6,34.63,34.6,34.6,29800.0,20.8156,20.8336,20.8156,20.8156,29800.0
2011-10-27 13:50:00,34.61,34.67,34.6,34.67,49900.0,20.8216,20.8577,20.8156,20.8577,49900.0
2011-10-27 13:55:00,34.66,34.71,34.66,34.71,100800.0,20.8517,20.8817,20.8517,20.8817,100800.0
2011-10-27 14:00:00,34.71,34.75,34.68,34.73,36100.0,20.8817,20.9058,20.8637,20.8938,36100.0
2011-10-27 14:05:00,34.72,34.73,34.65,34.65,34000.0,20.8878,20.8938,20.8456,20.8456,34000.0
2011-10-27 14:10:00,34.65,34.67,34.62,34.66,103000.0,20.8456,20.8577,20.8276,20.8517,103000.0
2011-10-27 14:15:00,34.66,34.66,34.61,34.61,29700.0,20.8517,20.8517,20.8216,20.8216,29700.0
2011-10-27 14:20:00,34.62,34.62,34.56,34.57,70400.0,20.8276,20.8276,20.7915,20.7975,70400.0
2011-10-27 14:25:00,34.58,34.62,34.55,34.6,66000.0,20.8035,20.8276,20.7855,20.8156,66000.0
2011-10-27 14:30:00,34.61,34.61,34.53,34.58,60200.0,20.8216,20.8216,20.7735,20.8035,60200.0
2011-10-27 14:35:00,34.57,34.62,34.55,34.61,105400.0,20.7975,20.8276,20.7855,20.8216,105400.0
2011-10-27 14:40:00,34.61,34.63,34.58,34.59,52900.0,20.8216,20.8336,20.8035,20.8095,52900.0
2011-10-27 14:45:00,34.59,34.6,34.51,34.51,63600.0,20.8095,20.8156,20.7614,20.7614,63600.0
2011-10-27 14:50:00,34.52,34.53,34.5,34.5,42100.0,20.7674,20.7735,20.7554,20.7554,42100.0
2011-10-27 14:55:00,34.5,34.51,34.41,34.42,101000.0,20.7554,20.7614,20.7013,20.7073,101000.0
2011-10-27 15:00:00,34.42,34.52,34.39,34.52,123500.0,20.7073,20.7674,20.6892,20.7674,123500.0
2011-10-27 15:05:00,34.52,34.57,34.5,34.55,102300.0,20.7674,20.7975,20.7554,20.7855,102300.0
2011-10-27 15:10:00,34.55,34.56,34.54,34.54,54500.0,20.7855,20.7915,20.7795,20.7795,54500.0
2011-10-27 15:15:00,34.55,34.57,34.54,34.57,90800.0,20.7855,20.7975,20.7795,20.7975,90800.0
2011-10-27 15:20:00,34.57,34.65,34.56,34.65,92500.0,20.7975,20.8456,20.7915,20.8456,92500.0
2011-10-27 15:25:00,34.64,34.65,34.55,34.55,90400.0,20.8396,20.8456,20.7855,20.7855,90400.0
2011-10-27 15:30:00,34.55,34.57,34.53,34.53,127700.0,20.7855,20.7975,20.7735,20.7735,127700.0
2011-10-27 15:35:00,34.53,34.54,34.45,34.5,194800.0,20.7735,20.7795,20.7253,20.7554,194800.0
2011-10-27 15:40:00,34.5,34.5,34.44,34.47,104300.0,20.7554,20.7554,20.7193,20.7374,104300.0
2011-10-27 15:45:00,34.47,34.47,34.35,34.39,183000.0,20.7374,20.7374,20.6652,20.6892,183000.0
2011-10-27 15:50:00,34.35,34.41,34.33,34.34,136600.0,20.6652,20.7013,20.6531,20.6591,136600.0
2011-10-27 15:55:00,34.33,34.45,34.29,34.42,276200.0,20.6531,20.7253,20.6291,20.7073,276200.0
2011-10-28 09:30:00,34.35,34.45,34.13,34.14,104600.0,20.6652,20.7253,20.5328,20.5388,104600.0
2011-10-28 09:35:00,34.16,34.2,34.04,34.2,152900.0,20.5509,20.5749,20.4787,20.5749,152900.0
2011-10-28 09:40:00,34.19,34.3,34.04,34.07,192400.0,20.5689,20.6351,20.4787,20.4967,192400.0
2011-10-28 09:45:00,34.07,34.14,34.02,34.05,33400.0,20.4967,20.5388,20.4666,20.4847,33400.0
2011-10-28 09:50:00,34.04,34.1,33.98,33.99,36200.0,20.4787,20.5148,20.4426,20.4486,36200.0
2011-10-28 09:55:00,34.0,34.06,33.89,34.01,52500.0,20.4546,20.4907,20.3884,20.4606,52500.0
2011-10-28 10:00:00,34.01,34.05,33.98,34.02,61900.0,20.4606,20.4847,20.4426,20.4666,61900.0
2011-10-28 10:05:00,34.02,34.03,33.95,33.99,43000.0,20.4666,20.4727,20.4245,20.4486,43000.0
2011-10-28 10:10:00,33.98,34.01,33.88,33.89,37300.0,20.4426,20.4606,20.3824,20.3884,37300.0
2011-10-28 10:15:00,33.89,33.92,33.86,33.88,31300.0,20.3884,20.4065,20.3704,20.3824,31300.0
2011-10-28 10:20:00,33.89,33.95,33.89,33.93,43700.0,20.3884,20.4245,20.3884,20.4125,43700.0
2011-10-28 10:25:00,33.93,33.96,33.9,33.9,66400.0,20.4125,20.4305,20.3944,20.3944,66400.0
2011-10-28 10:30:00,33.91,33.95,33.9,33.92,44800.0,20.4005,20.4245,20.3944,20.4065,44800.0
2011-10-28 10:35:00,33.92,33.95,33.91,33.95,42500.0,20.4065,20.4245,20.4005,20.4245,42500.0
2011-10-28 10:40:00,33.95,34.03,33.95,34.0,82100.0,20.4245,20.4727,20.4245,20.4546,82100.0
2011-10-28 10:45:00,34.01,34.01,33.99,34.01,53100.0,20.4606,20.4606,20.4486,20.4606,53100.0
2011-10-28 10:50:00,34.01,34.01,33.99,34.0,22000.0,20.4606,20.4606,20.4486,20.4546,22000.0
2011-10-28 10:55:00,34.01,34.02,33.99,33.99,100300.0,20.4606,20.4666,20.4486,20.4486,100300.0
2011-10-28 11:00:00,33.99,34.01,33.99,34.0,29300.0,20.4486,20.4606,20.4486,20.4546,29300.0
2011-10-28 11:05:00,33.99,34.09,33.99,34.09,57500.0,20.4486,20.5087,20.4486,20.5087,57500.0
2011-10-28 11:10:00,34.08,34.08,34.06,34.08,12900.0,20.5027,20.5027,20.4907,20.5027,12900.0
2011-10-28 11:15:00,34.07,34.09,34.06,34.09,41700.0,20.4967,20.5087,20.4907,20.5087,41700.0
2011-10-28 11:20:00,34.09,34.1,34.07,34.07,53500.0,20.5087,20.5148,20.4967,20.4967,53500.0
2011-10-28 11:25:00,34.08,34.08,33.98,33.98,54200.0,20.5027,20.5027,20.4426,20.4426,54200.0
2011-10-28 11:30:00,33.98,34.0,33.97,33.97,27000.0,20.4426,20.4546,20.4366,20.4366,27000.0
2011-10-28 11:35:00,33.96,33.96,33.9,33.9,35300.0,20.4305,20.4305,20.3944,20.3944,35300.0
2011-10-28 11:40:00,33.9,33.96,33.9,33.96,19400.0,20.3944,20.4305,20.3944,20.4305,19400.0
2011-10-28 11:45:00,33.96,34.0,33.96,33.96,23900.0,20.4305,20.4546,20.4305,20.4305,23900.0
2011-10-28 11:50:00,33.97,34.01,33.97,34.01,18200.0,20.4366,20.4606,20.4366,20.4606,18200.0
2011-10-28 11:55:00,34.0,34.02,33.99,33.99,36500.0,20.4546,20.4666,20.4486,20.4486,36500.0
2011-10-28 12:00:00,33.99,34.0,33.97,33.97,18500.0,20.4486,20.4546,20.4366,20.4366,18500.0
2011-10-28 12:05:00,33.97,34.0,33.96,34.0,25200.0,20.4366,20.4546,20.4305,20.4546,25200.0
2011-10-28 12:10:00,34.0,34.02,34.0,34.02,6800.0,20.4546,20.4666,20.4546,20.4666,6800.0
2011-10-28 12:15:00,34.02,34.03,34.01,34.01,8200.0,20.4666,20.4727,20.4606,20.4606,8200.0
2011-10-28 12:20:00,34.01,34.03,33.99,34.02,28700.0,20.4606,20.4727,20.4486,20.4666,28700.0
2011-10-28 12:25:00,34.02,34.02,33.97,33.98,20300.0,20.4666,20.4666,20.4366,20.4426,20300.0
2011-10-28 12:30:00,33.98,34.03,33.98,34.02,115700.0,20.4426,20.4727,20.4426,20.4666,115700.0
2011-10-28 12:35:00,34.02,34.03,34.01,34.01,20300.0,20.4666,20.4727,20.4606,20.4606,20300.0
2011-10-28 12:40:00,34.02,34.02,34.0,34.0,45100.0,20.4666,20.4666,20.4546,20.4546,45100.0
2011-10-28 12:45:00,33.99,34.01,33.99,34.01,69400.0,20.4486,20.4606,20.4486,20.4606,69400.0
2011-10-28 12:50:00,34.01,34.01,33.99,33.99,11200.0,20.4606,20.4606,20.4486,20.4486,11200.0
2011-10-28 12:55:00,34.0,34.01,33.99,34.0,28700.0,20.4546,20.4606,20.4486,20.4546,28700.0
2011-10-28 13:00:00,34.01,34.03,34.0,34.03,37400.0,20.4606,20.4727,20.4546,20.4727,37400.0
2011-10-28 13:05:00,34.03,34.05,34.01,34.05,101100.0,20.4727,20.4847,20.4606,20.4847,101100.0
2011-10-28 13:10:00,34.05,34.06,34.04,34.06,27800.0,20.4847,20.4907,20.4787,20.4907,27800.0
2011-10-28 13:15:00,34.06,34.06,34.04,34.05,28200.0,20.4907,20.4907,20.4787,20.4847,28200.0
2011-10-28 13:20:00,34.05,34.07,34.04,34.06,31400.0,20.4847,20.4967,20.4787,20.4907,31400.0
2011-10-28 13:25:00,34.07,34.13,34.07,34.13,31500.0,20.4967,20.5328,20.4967,20.5328,31500.0
2011-10-28 13:30:00,34.13,34.13,34.08,34.09,15600.0,20.5328,20.5328,20.5027,20.5087,15600.0
2011-10-28 13:35:00,34.09,34.1,34.09,34.1,24000.0,20.5087,20.5148,20.5087,20.5148,24000.0
2011-10-28 13:40:00,34.1,34.1,34.08,34.1,13100.0,20.5148,20.5148,20.5027,20.5148,13100.0
2011-10-28 13:45:00,34.09,34.1,34.03,34.06,30500.0,20.5087,20.5148,20.4727,20.4907,30500.0
2011-10-28 13:50:00,34.06,34.09,34.06,34.09,17400.0,20.4907,20.5087,20.4907,20.5087,17400.0
2011-10-28 13:55:00,34.09,34.17,34.09,34.16,44700.0,20.5087,20.5569,20.5087,20.5509,44700.0
2011-10-28 14:00:00,34.16,34.17,34.13,34.14,31900.0,20.5509,20.5569,20.5328,20.5388,31900.0
2011-10-28 14:05:00,34.15,34.15,34.12,34.13,48100.0,20.5448,20.5448,20.5268,20.5328,48100.0
2011-10-28 14:10:00,34.13,34.13,34.11,34.11,22100.0,20.5328,20.5328,20.5208,20.5208,22100.0
2011-10-28 14:15:00,34.11,34.11,34.05,34.06,25500.0,20.5208,20.5208,20.4847,20.4907,25500.0
2011-10-28 14:20:00,34.06,34.08,34.04,34.05,18500.0,20.4907,20.5027,20.4787,20.4847,18500.0
2011-10-28 14:25:00,34.05,34.05,34.04,34.05,23600.0,20.4847,20.4847,20.4787,20.4847,23600.0
2011-10-28 14:30:00,34.05,34.06,34.04,34.04,32600.0,20.4847,20.4907,20.4787,20.4787,32600.0
2011-10-28 14:35:00,34.05,34.05,34.03,34.04,60200.0,20.4847,20.4847,20.4727,20.4787,60200.0
2011-10-28 14:40:00,34.04,34.05,34.02,34.03,85800.0,20.4787,20.4847,20.4666,20.4727,85800.0
2011-10-28 14:45:00,34.03,34.04,33.99,34.0,28700.0,20.4727,20.4787,20.4486,20.4546,28700.0
2011-10-28 14:50:00,34.0,34.0,33.96,33.97,41700.0,20.4546,20.4546,20.4305,20.4366,41700.0
2011-10-28 14:55:00,33.97,33.97,33.96,33.97,26500.0,20.4366,20.4366,20.4305,20.4366,26500.0
2011-10-28 15:00:00,33.97,34.03,33.96,34.02,47000.0,20.4366,20.4727,20.4305,20.4666,47000.0
2011-10-28 15:05:00,34.02,34.02,33.98,33.98,32200.0,20.4666,20.4666,20.4426,20.4426,32200.0
2011-10-28 15:10:00,33.98,34.01,33.97,34.0,35000.0,20.4426,20.4606,20.4366,20.4546,35000.0
2011-10-28 15:15:00,34.0,34.0,33.96,33.97,19500.0,20.4546,20.4546,20.4305,20.4366,19500.0
2011-10-28 15:20:00,33.97,34.01,33.96,33.99,57300.0,20.4366,20.4606,20.4305,20.4486,57300.0
2011-10-28 15:25:00,34.0,34.01,33.99,34.01,82900.0,20.4546,20.4606,20.4486,20.4606,82900.0
2011-10-28 15:30:00,34.0,34.01,33.99,34.0,59200.0,20.4546,20.4606,20.4486,20.4546,59200.0
2011-10-28 15:35:00,34.0,34.01,33.96,34.0,143100.0,20.4546,20.4606,20.4305,20.4546,143100.0
2011-10-28 15:40:00,34.0,34.0,33.98,33.99,74800.0,20.4546,20.4546,20.4426,20.4486,74800.0
2011-10-28 15:45:00,33.99,34.0,33.95,33.97,192800.0,20.4486,20.4546,20.4245,20.4366,192800.0
2011-10-28 15:50:00,33.97,34.0,33.96,34.0,222800.0,20.4366,20.4546,20.4305,20.4546,222800.0
2011-10-28 15:55:00,34.0,34.01,33.94,33.96,302700.0,20.4546,20.4606,20.4185,20.4305,302700.0
2011-10-31 09:30:00,33.75,34.0,33.71,34.0,41800.0,20.3042,20.4546,20.2801,20.4546,41800.0
2011-10-31 09:35:00,33.99,34.0,33.89,34.0,66200.0,20.4486,20.4546,20.3884,20.4546,66200.0
2011-10-31 09:40:00,34.0,34.0,33.82,33.9,52300.0,20.4546,20.4546,20.3463,20.3944,52300.0
2011-10-31 09:45:00,33.9,34.01,33.83,33.98,42200.0,20.3944,20.4606,20.3523,20.4426,42200.0
2011-10-31 09:50:00,33.98,33.99,33.93,33.93,49000.0,20.4426,20.4486,20.4125,20.4125,49000.0
2011-10-31 09:55:00,33.94,33.97,33.93,33.95,26200.0,20.4185,20.4366,20.4125,20.4245,26200.0
2011-10-31 10:00:00,33.95,34.01,33.95,34.0,37700.0,20.4245,20.4606,20.4245,20.4546,37700.0
2011-10-31 10:05:00,34.0,34.06,33.99,34.04,51400.0,20.4546,20.4907,20.4486,20.4787,51400.0
2011-10-31 10:10:00,34.05,34.13,34.04,34.12,25600.0,20.4847,20.5328,20.4787,20.5268,25600.0
2011-10-31 10:15:00,34.12,34.12,34.05,34.06,50600.0,20.5268,20.5268,20.4847,20.4907,50600.0
2011-10-31 10:20:00,34.07,34.13,34.06,34.12,25700.0,20.4967,20.5328,20.4907,20.5268,25700.0
2011-10-31 10:25:00,34.12,34.15,34.12,34.13,17300.0,20.5268,20.5448,20.5268,20.5328,17300.0
2011-10-31 10:30:00,34.13,34.17,34.13,34.17,42000.0,20.5328,20.5569,20.5328,20.5569,42000.0
2011-10-31 10:35:00,34.17,34.17,34.1,34.11,41600.0,20.5569,20.5569,20.5148,20.5208,41600.0
2011-10-31 10:40:00,34.11,34.12,34.04,34.04,24600.0,20.5208,20.5268,20.4787,20.4787,24600.0
2011-10-31 10:45:00,34.04,34.09,34.02,34.03,26200.0,20.4787,20.5087,20.4666,20.4727,26200.0
2011-10-31 10:50:00,34.02,34.1,34.02,34.06,18900.0,20.4666,20.5148,20.4666,20.4907,18900.0
2011-10-31 10:55:00,34.05,34.1,34.02,34.07,76300.0,20.4847,20.5148,20.4666,20.4967,76300.0
2011-10-31 11:00:00,34.07,34.11,34.04,34.04,30700.0,20.4967,20.5208,20.4787,20.4787,30700.0
2011-10-31 11:05:00,34.03,34.11,34.03,34.08,23100.0,20.4727,20.5208,20.4727,20.5027,23100.0
2011-10-31 11:10:00,34.08,34.08,34.05,34.06,42500.0,20.5027,20.5027,20.4847,20.4907,42500.0
2011-10-31 11:15:00,34.06,34.06,33.96,33.97,70100.0,20.4907,20.4907,20.4305,20.4366,70100.0
2011-10-31 11:20:00,33.98,33.98,33.95,33.96,14100.0,20.4426,20.4426,20.4245,20.4305,14100.0
2011-10-31 11:25:00,33.97,33.98,33.95,33.97,15700.0,20.4366,20.4426,20.4245,20.4366,15700.0
2011-10-31 11:30:00,33.97,33.98,33.97,33.97,7500.0,20.4366,20.4426,20.4366,20.4366,7500.0
2011-10-31 11:35:00,33.97,34.02,33.97,34.02,7500.0,20.4366,20.4666,20.4366,20.4666,7500.0
2011-10-31 11:40:00,34.02,34.03,34.02,34.03,3700.0,20.4666,20.4727,20.4666,20.4727,3700.0
2011-10-31 11:45:00,34.03,34.05,34.03,34.04,10000.0,20.4727,20.4847,20.4727,20.4787,10000.0
2011-10-31 11:50:00,34.04,34.06,34.03,34.05,17000.0,20.4787,20.4907,20.4727,20.4847,17000.0
2011-10-31 11:55:00,34.05,34.06,34.02,34.02,62800.0,20.4847,20.4907,20.4666,20.4666,62800.0
2011-10-31 12:00:00,34.04,34.07,34.03,34.07,9600.0,20.4787,20.4967,20.4727,20.4967,9600.0
2011-10-31 12:05:00,34.07,34.12,34.06,34.09,14900.0,20.4967,20.5268,20.4907,20.5087,14900.0
2011-10-31 12:10:00,34.09,34.15,34.09,34.15,10800.0,20.5087,20.5448,20.5087,20.5448,10800.0
2011-10-31 12:15:00,34.15,34.15,34.11,34.11,27900.0,20.5448,20.5448,20.5208,20.5208,27900.0
2011-10-31 12:20:00,34.12,34.14,34.1,34.14,16400.0,20.5268,20.5388,20.5148,20.5388,16400.0
2011-10-31 12:25:00,34.14,34.14,34.08,34.08,21500.0,20.5388,20.5388,20.5027,20.5027,21500.0
2011-10-31 12:30:00,34.08,34.11,34.07,34.08,32900.0,20.5027,20.5208,20.4967,20.5027,32900.0
2011-10-31 12:35:00,34.08,34.09,34.04,34.05,43400.0,20.5027,20.5087,20.4787,20.4847,43400.0
2011-10-31 12:40:00,34.05,34.09,34.05,34.08,8600.0,20.4847,20.5087,20.4847,20.5027,8600.0
2011-10-31 12:45:00,34.09,34.1,34.06,34.08,16300.0,20.5087,20.5148,20.4907,20.5027,16300.0
2011-10-31 12:50:00,34.09,34.09,34.07,34.09,14100.0,20.5087,20.5087,20.4967,20.5087,14100.0
2011-10-31 12:55:00,34.09,34.11,34.08,34.09,14600.0,20.5087,20.5208,20.5027,20.5087,14600.0
2011-10-31 13:00:00,34.09,34.15,34.08,34.12,48200.0,20.5087,20.5448,20.5027,20.5268,48200.0
2011-10-31 13:05:00,34.12,34.13,34.11,34.12,8000.0,20.5268,20.5328,20.5208,20.5268,8000.0
2011-10-31 13:10:00,34.13,34.16,34.12,34.13,45100.0,20.5328,20.5509,20.5268,20.5328,45100.0
2011-10-31 13:15:00,34.12,34.14,34.11,34.13,42100.0,20.5268,20.5388,20.5208,20.5328,42100.0
2011-10-31 13:20:00,34.14,34.17,34.13,34.17,15300.0,20.5388,20.5569,20.5328,20.5569,15300.0
2011-10-31 13:25:00,34.17,34.18,34.16,34.17,15600.0,20.5569,20.5629,20.5509,20.5569,15600.0
2011-10-31 13:30:00,34.16,34.2,34.14,34.15,43700.0,20.5509,20.5749,20.5388,20.5448,43700.0
2011-10-31 13:35:00,34.15,34.16,34.14,34.15,35500.0,20.5448,20.5509,20.5388,20.5448,35500.0
2011-10-31 13:40:00,34.15,34.15,34.12,34.13,24900.0,20.5448,20.5448,20.5268,20.5328,24900.0
2011-10-31 13:45:00,34.13,34.16,34.12,34.14,23000.0,20.5328,20.5509,20.5268,20.5388,23000.0
2011-10-31 13:50:00,34.15,34.16,34.14,34.14,12200.0,20.5448,20.5509,20.5388,20.5388,12200.0
2011-10-31 13:55:00,34.14,34.15,34.1,34.12,14400.0,20.5388,20.5448,20.5148,20.5268,14400.0
2011-10-31 14:00:00,34.12,34.15,34.1,34.14,21800.0,20.5268,20.5448,20.5148,20.5388,21800.0
2011-10-31 14:05:00,34.14,34.14,34.1,34.11,22300.0,20.5388,20.5388,20.5148,20.5208,22300.0
2011-10-31 14:10:00,34.12,34.12,34.08,34.09,27900.0,20.5268,20.5268,20.5027,20.5087,27900.0
2011-10-31 14:15:00,34.09,34.1,34.08,34.1,6500.0,20.5087,20.5148,20.5027,20.5148,6500.0
2011-10-31 14:20:00,34.1,34.11,34.08,34.1,23400.0,20.5148,20.5208,20.5027,20.5148,23400.0
2011-10-31 14:25:00,34.09,34.09,34.06,34.09,11400.0,20.5087,20.5087,20.4907,20.5087,11400.0
2011-10-31 14:30:00,34.09,34.11,34.09,34.11,10100.0,20.5087,20.5208,20.5087,20.5208,10100.0
2011-10-31 14:35:00,34.1,34.1,34.04,34.05,16400.0,20.5148,20.5148,20.4787,20.4847,16400.0
2011-10-31 14:40:00,34.05,34.08,34.05,34.08,22200.0,20.4847,20.5027,20.4847,20.5027,22200.0
2011-10-31 14:45:00,34.08,34.1,34.04,34.04,65800.0,20.5027,20.5148,20.4787,20.4787,65800.0
2011-10-31 14:50:00,34.04,34.1,34.04,34.08,63500.0,20.4787,20.5148,20.4787,20.5027,63500.0
2011-10-31 14:55:00,34.08,34.11,34.08,34.11,35400.0,20.5027,20.5208,20.5027,20.5208,35400.0
2011-10-31 15:00:00,34.11,34.11,34.04,34.05,61500.0,20.5208,20.5208,20.4787,20.4847,61500.0
2011-10-31 15:05:00,34.05,34.05,34.04,34.05,26600.0,20.4847,20.4847,20.4787,20.4847,26600.0
2011-10-31 15:10:00,34.05,34.09,34.03,34.04,37600.0,20.4847,20.5087,20.4727,20.4787,37600.0
2011-10-31 15:15:00,34.03,34.04,33.92,33.93,38700.0,20.4727,20.4787,20.4065,20.4125,38700.0
2011-10-31 15:20:00,33.92,33.94,33.91,33.94,19700.0,20.4065,20.4185,20.4005,20.4185,19700.0
2011-10-31 15:25:00,33.93,33.95,33.89,33.92,28800.0,20.4125,20.4245,20.3884,20.4065,28800.0
2011-10-31 15:30:00,33.92,33.95,33.89,33.95,42500.0,20.4065,20.4245,20.3884,20.4245,42500.0
2011-10-31 15:35:00,33.95,34.0,33.95,33.96,32500.0,20.4245,20.4546,20.4245,20.4305,32500.0
2011-10-31 15:40:00,33.96,33.96,33.86,33.87,66800.0,20.4305,20.4305,20.3704,20.3764,66800.0
2011-10-31 15:45:00,33.87,33.88,33.77,33.84,74900.0,20.3764,20.3824,20.3162,20.3583,74900.0
2011-10-31 15:50:00,33.83,33.87,33.8,33.87,68200.0,20.3523,20.3764,20.3343,20.3764,68200.0
2011-10-31 15:55:00,33.87,33.87,33.71,33.71,221000.0,20.3764,20.3764,20.2801,20.2801,221000.0
2011-11-01 09:30:00,32.59,33.32,32.59,33.02,54900.0,19.6063,20.0455,19.6063,19.865,54900.0
2011-11-01 09:35:00,33.01,33.32,33.0,33.21,71200.0,19.859,20.0455,19.853,19.9793,71200.0
2011-11-01 09:40:00,33.21,33.24,33.04,33.05,59300.0,19.9793,19.9974,19.8771,19.8831,59300.0
2011-11-01 09:45:00,33.05,33.2,33.04,33.13,42500.0,19.8831,19.9733,19.8771,19.9312,42500.0
2011-11-01 09:50:00,33.12,33.34,33.08,33.27,56000.0,19.9252,20.0575,19.9011,20.0154,56000.0
2011-11-01 09:55:00,33.26,33.31,33.23,33.29,36000.0,20.0094,20.0395,19.9914,20.0275,36000.0
2011-11-01 10:00:00,33.28,33.37,33.05,33.34,91000.0,20.0214,20.0756,19.8831,20.0575,91000.0
2011-11-01 10:05:00,33.33,33.34,33.24,33.25,51500.0,20.0515,20.0575,19.9974,20.0034,51500.0
2011-11-01 10:10:00,33.25,33.31,33.24,33.25,44500.0,20.0034,20.0395,19.9974,20.0034,44500.0
2011-11-01 10:15:00,33.25,33.31,33.24,33.29,55800.0,20.0034,20.0395,19.9974,20.0275,55800.0
2011-11-01 10:20:00,33.29,33.31,33.24,33.29,41100.0,20.0275,20.0395,19.9974,20.0275,41100.0
2011-11-01 10:25:00,33.3,33.47,33.29,33.39,70400.0,20.0335,20.1358,20.0275,20.0876,70400.0
2011-11-01 10:30:00,33.39,33.45,33.37,33.45,59600.0,20.0876,20.1237,20.0756,20.1237,59600.0
2011-11-01 10:35:00,33.45,33.45,33.32,33.35,53100.0,20.1237,20.1237,20.0455,20.0636,53100.0
2011-11-01 10:40:00,33.34,33.35,33.19,33.2,28400.0,20.0575,20.0636,19.9673,19.9733,28400.0
2011-11-01 10:45:00,33.2,33.28,33.19,33.28,25600.0,19.9733,20.0214,19.9673,20.0214,25600.0
2011-11-01 10:50:00,33.28,33.33,33.26,33.29,27000.0,20.0214,20.0515,20.0094,20.0275,27000.0
2011-11-01 10:55:00,33.29,33.34,33.25,33.26,54300.0,20.0275,20.0575,20.0034,20.0094,54300.0
2011-11-01 11:00:00,33.26,33.38,33.26,33.31,49600.0,20.0094,20.0816,20.0094,20.0395,49600.0
2011-11-01 11:05:00,33.31,33.34,33.24,33.25,35200.0,20.0395,20.0575,19.9974,20.0034,35200.0
2011-11-01 11:10:00,33.25,33.29,33.24,33.25,19500.0,20.0034,20.0275,19.9974,20.0034,19500.0
2011-11-01 11:15:00,33.25,33.28,33.24,33.26,46600.0,20.0034,20.0214,19.9974,20.0094,46600.0
2011-11-01 11:20:00,33.28,33.33,33.24,33.27,25800.0,20.0214,20.0515,19.9974,20.0154,25800.0
2011-11-01 11:25:00,33.27,33.3,33.22,33.23,58400.0,20.0154,20.0335,19.9853,19.9914,58400.0
2011-11-01 11:30:00,33.23,33.3,33.23,33.26,55200.0,19.9914,20.0335,19.9914,20.0094,55200.0
2011-11-01 11:35:00,33.25,33.26,33.22,33.23,67200.0,20.0034,20.0094,19.9853,19.9914,67200.0
2011-11-01 11:40:00,33.22,33.26,33.22,33.25,74600.0,19.9853,20.0094,19.9853,20.0034,74600.0
2011-11-01 11:45:00,33.24,33.25,33.05,33.09,36800.0,19.9974,20.0034,19.8831,19.9071,36800.0
2011-11-01 11:50:00,33.09,33.11,33.0,33.01,52800.0,19.9071,19.9192,19.853,19.859,52800.0
2011-11-01 11:55:00,33.01,33.02,32.94,32.94,51300.0,19.859,19.865,19.8169,19.8169,51300.0
2011-11-01 12:00:00,32.95,32.95,32.88,32.92,72300.0,19.8229,19.8229,19.7808,19.8049,72300.0
2011-11-01 12:05:00,32.92,33.05,32.91,33.05,53400.0,19.8049,19.8831,19.7989,19.8831,53400.0
2011-11-01 12:10:00,33.04,33.05,33.02,33.02,33900.0,19.8771,19.8831,19.865,19.865,33900.0
2011-11-01 12:15:00,33.03,33.03,32.98,32.99,25600.0,19.871,19.871,19.841,19.847,25600.0
2011-11-01 12:20:00,32.99,33.02,32.97,33.01,20800.0,19.847,19.865,19.8349,19.859,20800.0
2011-11-01 12:25:00,33.01,33.05,32.95,32.95,28900.0,19.859,19.8831,19.8229,19.8229,28900.0
2011-11-01 12:30:00,32.95,32.95,32.89,32.92,45600.0,19.8229,19.8229,19.7868,19.8049,45600.0
2011-11-01 12:35:00,32.92,32.92,32.88,32.91,24200.0,19.8049,19.8049,19.7808,19.7989,24200.0
2011-11-01 12:40:00,32.92,32.93,32.86,32.87,24100.0,19.8049,19.8109,19.7688,19.7748,24100.0
2011-11-01 12:45:00,32.86,32.88,32.84,32.88,26200.0,19.7688,19.7808,19.7567,19.7808,26200.0
2011-11-01 12:50:00,32.88,32.88,32.83,32.85,20700.0,19.7808,19.7808,19.7507,19.7628,20700.0
2011-11-01 12:55:00,32.85,32.86,32.85,32.85,11100.0,19.7628,19.7688,19.7628,19.7628,11100.0
2011-11-01 13:00:00,32.85,32.85,32.67,32.68,132000.0,19.7628,19.7628,19.6545,19.6605,132000.0
2011-11-01 13:05:00,32.67,32.75,32.67,32.72,27900.0,19.6545,19.7026,19.6545,19.6845,27900.0
2011-11-01 13:10:00,32.72,32.72,32.66,32.67,21000.0,19.6845,19.6845,19.6485,19.6545,21000.0
2011-11-01 13:15:00,32.68,32.75,32.67,32.75,22900.0,19.6605,19.7026,19.6545,19.7026,22900.0
2011-11-01 13:20:00,32.74,32.77,32.72,32.73,44400.0,19.6966,19.7146,19.6845,19.6906,44400.0
2011-11-01 13:25:00,32.72,32.9,32.71,32.84,70600.0,19.6845,19.7928,19.6785,19.7567,70600.0
2011-11-01 13:30:00,32.86,32.99,32.82,32.86,78100.0,19.7688,19.847,19.7447,19.7688,78100.0
2011-11-01 13:35:00,32.87,32.9,32.81,32.85,67600.0,19.7748,19.7928,19.7387,19.7628,67600.0
2011-11-01 13:40:00,32.85,32.95,32.85,32.94,29200.0,19.7628,19.8229,19.7628,19.8169,29200.0
2011-11-01 13:45:00,32.94,32.95,32.85,32.88,42900.0,19.8169,19.8229,19.7628,19.7808,42900.0
2011-11-01 13:50:00,32.87,32.89,32.76,32.86,74500.0,19.7748,19.7868,19.7086,19.7688,74500.0
2011-11-01 13:55:00,32.86,32.86,32.69,32.7,39700.0,19.7688,19.7688,19.6665,19.6725,39700.0
2011-11-01 14:00:00,32.7,32.79,32.68,32.74,59000.0,19.6725,19.7267,19.6605,19.6966,59000.0
2011-11-01 14:05:00,32.74,32.76,32.69,32.74,47200.0,19.6966,19.7086,19.6665,19.6966,47200.0
2011-11-01 14:10:00,32.74,32.78,32.71,32.78,47100.0,19.6966,19.7206,19.6785,19.7206,47100.0
2011-11-01 14:15:00,32.79,32.79,32.73,32.73,28700.0,19.7267,19.7267,19.6906,19.6906,28700.0
2011-11-01 14:20:00,32.74,32.79,32.73,32.79,30200.0,19.6966,19.7267,19.6906,19.7267,30200.0
2011-11-01 14:25:00,32.8,32.87,32.78,32.83,53800.0,19.7327,19.7748,19.7206,19.7507,53800.0
2011-11-01 14:30:00,32.82,32.87,32.79,32.86,35300.0,19.7447,19.7748,19.7267,19.7688,35300.0
2011-11-01 14:35:00,32.86,32.87,32.78,32.85,66700.0,19.7688,19.7748,19.7206,19.7628,66700.0
2011-11-01 14:40:00,32.84,32.86,32.79,32.85,38700.0,19.7567,19.7688,19.7267,19.7628,38700.0
2011-11-01 14:45:00,32.85,32.86,32.8,32.83,31100.0,19.7628,19.7688,19.7327,19.7507,31100.0
2011-11-01 14:50:00,32.83,32.88,32.78,32.82,62600.0,19.7507,19.7808,19.7206,19.7447,62600.0
2011-11-01 14:55:00,32.83,32.83,32.76,32.76,38900.0,19.7507,19.7507,19.7086,19.7086,38900.0
2011-11-01 15:00:00,32.76,32.76,32.59,32.65,83300.0,19.7086,19.7086,19.6063,19.6424,83300.0
2011-11-01 15:05:00,32.65,32.68,32.51,32.57,66300.0,19.6424,19.6605,19.5582,19.5943,66300.0
2011-11-01 15:10:00,32.56,32.65,32.55,32.64,34300.0,19.5883,19.6424,19.5823,19.6364,34300.0
2011-11-01 15:15:00,32.64,32.65,32.54,32.65,69000.0,19.6364,19.6424,19.5763,19.6424,69000.0
2011-11-01 15:20:00,32.66,32.66,32.53,32.53,43500.0,19.6485,19.6485,19.5702,19.5702,43500.0
2011-11-01 15:25:00,32.53,32.6,32.53,32.6,54900.0,19.5702,19.6124,19.5702,19.6124,54900.0
2011-11-01 15:30:00,32.6,32.66,32.59,32.64,110500.0,19.6124,19.6485,19.6063,19.6364,110500.0
2011-11-01 15:35:00,32.64,32.7,32.64,32.7,91200.0,19.6364,19.6725,19.6364,19.6725,91200.0
2011-11-01 15:40:00,32.7,32.7,32.63,32.66,137100.0,19.6725,19.6725,19.6304,19.6485,137100.0
2011-11-01 15:45:00,32.66,32.67,32.51,32.6,180600.0,19.6485,19.6545,19.5582,19.6124,180600.0
2011-11-01 15:50:00,32.59,32.6,32.46,32.53,113000.0,19.6063,19.6124,19.5281,19.5702,113000.0
2011-11-01 15:55:00,32.54,32.59,32.52,32.56,179900.0,19.5763,19.6063,19.5642,19.5883,179900.0
2011-11-02 09:30:00,33.01,33.69,33.01,33.55,124500.0,19.859,20.2681,19.859,20.1839,124500.0
2011-11-02 09:35:00,33.56,33.56,33.42,33.5,68700.0,20.1899,20.1899,20.1057,20.1538,68700.0
2011-11-02 09:40:00,33.5,33.55,33.5,33.52,115700.0,20.1538,20.1839,20.1538,20.1658,115700.0
2011-11-02 09:45:00,33.52,33.55,33.44,33.49,66400.0,20.1658,20.1839,20.1177,20.1478,66400.0
2011-11-02 09:50:00,33.48,33.53,33.43,33.5,60600.0,20.1418,20.1718,20.1117,20.1538,60600.0
2011-11-02 09:55:00,33.48,33.62,33.46,33.62,64200.0,20.1418,20.226,20.1297,20.226,64200.0
2011-11-02 10:00:00,33.61,33.64,33.55,33.56,33700.0,20.22,20.238,20.1839,20.1899,33700.0
2011-11-02 10:05:00,33.56,33.6,33.53,33.59,27500.0,20.1899,20.214,20.1718,20.2079,27500.0
2011-11-02 10:10:00,33.59,33.64,33.58,33.63,32800.0,20.2079,20.238,20.2019,20.232,32800.0
2011-11-02 10:15:00,33.64,33.64,33.58,33.6,73600.0,20.238,20.238,20.2019,20.214,73600.0
2011-11-02 10:20:00,33.59,33.61,33.56,33.59,18500.0,20.2079,20.22,20.1899,20.2079,18500.0
2011-11-02 10:25:00,33.6,33.62,33.55,33.57,31400.0,20.214,20.226,20.1839,20.1959,31400.0
2011-11-02 10:30:00,33.57,33.58,33.47,33.47,16500.0,20.1959,20.2019,20.1358,20.1358,16500.0
2011-11-02 10:35:00,33.47,33.56,33.45,33.54,60800.0,20.1358,20.1899,20.1237,20.1779,60800.0
2011-11-02 10:40:00,33.55,33.67,33.55,33.67,48000.0,20.1839,20.2561,20.1839,20.2561,48000.0
2011-11-02 10:45:00,33.66,33.75,33.66,33.75,58300.0,20.2501,20.3042,20.2501,20.3042,58300.0
2011-11-02 10:50:00,33.76,33.78,33.71,33.73,42500.0,20.3102,20.3222,20.2801,20.2922,42500.0
2011-11-02 10:55:00,33.74,33.77,33.73,33.76,18300.0,20.2982,20.3162,20.2922,20.3102,18300.0
2011-11-02 11:00:00,33.76,33.8,33.64,33.65,47400.0,20.3102,20.3343,20.238,20.244,47400.0
2011-11-02 11:05:00,33.65,33.67,33.63,33.67,19000.0,20.244,20.2561,20.232,20.2561,19000.0
2011-11-02 11:10:00,33.66,33.73,33.66,33.71,45600.0,20.2501,20.2922,20.2501,20.2801,45600.0
2011-11-02 11:15:00,33.7,33.79,33.69,33.78,43500.0,20.2741,20.3283,20.2681,20.3222,43500.0
2011-11-02 11:20:00,33.78,33.78,33.72,33.78,17300.0,20.3222,20.3222,20.2862,20.3222,17300.0
2011-11-02 11:25:00,33.78,33.78,33.72,33.75,51100.0,20.3222,20.3222,20.2862,20.3042,51100.0
2011-11-02 11:30:00,33.74,33.74,33.7,33.73,54800.0,20.2982,20.2982,20.2741,20.2922,54800.0
2011-11-02 11:35:00,33.73,33.73,33.7,33.7,23800.0,20.2922,20.2922,20.2741,20.2741,23800.0
2011-11-02 11:40:00,33.7,33.72,33.69,33.71,25300.0,20.2741,20.2862,20.2681,20.2801,25300.0
2011-11-02 11:45:00,33.71,33.79,33.71,33.76,14800.0,20.2801,20.3283,20.2801,20.3102,14800.0
2011-11-02 11:50:00,33.77,33.8,33.76,33.79,22400.0,20.3162,20.3343,20.3102,20.3283,22400.0
2011-11-02 11:55:00,33.79,33.81,33.79,33.8,8400.0,20.3283,20.3403,20.3283,20.3343,8400.0
2011-11-02 12:00:00,33.8,33.81,33.77,33.81,17100.0,20.3343,20.3403,20.3162,20.3403,17100.0
2011-11-02 12:05:00,33.81,33.81,33.79,33.8,15800.0,20.3403,20.3403,20.3283,20.3343,15800.0
2011-11-02 12:10:00,33.8,33.83,33.78,33.82,53400.0,20.3343,20.3523,20.3222,20.3463,53400.0
2011-11-02 12:15:00,33.83,33.83,33.75,33.76,20300.0,20.3523,20.3523,20.3042,20.3102,20300.0
2011-11-02 12:20:00,33.76,33.79,33.75,33.76,30000.0,20.3102,20.3283,20.3042,20.3102,30000.0
2011-11-02 12:25:00,33.75,33.77,33.67,33.7,32000.0,20.3042,20.3162,20.2561,20.2741,32000.0
2011-11-02 12:30:00,33.7,33.72,33.59,33.59,28900.0,20.2741,20.2862,20.2079,20.2079,28900.0
2011-11-02 12:35:00,33.61,33.67,33.56,33.58,59400.0,20.22,20.2561,20.1899,20.2019,59400.0
2011-11-02 12:40:00,33.58,33.67,33.57,33.59,32700.0,20.2019,20.2561,20.1959,20.2079,32700.0
2011-11-02 12:45:00,33.58,33.58,33.45,33.46,28100.0,20.2019,20.2019,20.1237,20.1297,28100.0
2011-11-02 12:50:00,33.46,33.49,33.43,33.44,17700.0,20.1297,20.1478,20.1117,20.1177,17700.0
2011-11-02 12:55:00,33.45,33.55,33.45,33.5,18800.0,20.1237,20.1839,20.1237,20.1538,18800.0
2011-11-02 13:00:00,33.5,33.54,33.43,33.44,62200.0,20.1538,20.1779,20.1117,20.1177,62200.0
2011-11-02 13:05:00,33.44,33.49,33.38,33.38,39100.0,20.1177,20.1478,20.0816,20.0816,39100.0
2011-11-02 13:10:00,33.38,33.41,33.35,33.38,28500.0,20.0816,20.0997,20.0636,20.0816,28500.0
2011-11-02 13:15:00,33.37,33.4,33.34,33.37,38200.0,20.0756,20.0936,20.0575,20.0756,38200.0
2011-11-02 13:20:00,33.36,33.36,33.3,33.3,33000.0,20.0696,20.0696,20.0335,20.0335,33000.0
2011-11-02 13:25:00,33.31,33.42,33.31,33.41,11400.0,20.0395,20.1057,20.0395,20.0997,11400.0
2011-11-02 13:30:00,33.41,33.44,33.41,33.44,18000.0,20.0997,20.1177,20.0997,20.1177,18000.0
2011-11-02 13:35:00,33.44,33.5,33.42,33.47,15800.0,20.1177,20.1538,20.1057,20.1358,15800.0
2011-11-02 13:40:00,33.48,33.48,33.43,33.48,28600.0,20.1418,20.1418,20.1117,20.1418,28600.0
2011-11-02 13:45:00,33.49,33.51,33.47,33.48,14900.0,20.1478,20.1598,20.1358,20.1418,14900.0
2011-11-02 13:50:00,33.48,33.49,33.39,33.39,30000.0,20.1418,20.1478,20.0876,20.0876,30000.0
2011-11-02 13:55:00,33.38,33.39,33.36,33.37,14200.0,20.0816,20.0876,20.0696,20.0756,14200.0
2011-11-02 14:00:00,33.38,33.4,33.33,33.39,35700.0,20.0816,20.0936,20.0515,20.0876,35700.0
2011-11-02 14:05:00,33.41,33.45,33.4,33.44,34500.0,20.0997,20.1237,20.0936,20.1177,34500.0
2011-11-02 14:10:00,33.43,33.44,33.37,33.42,30100.0,20.1117,20.1177,20.0756,20.1057,30100.0
2011-11-02 14:15:00,33.42,33.48,33.41,33.42,34100.0,20.1057,20.1418,20.0997,20.1057,34100.0
2011-11-02 14:20:00,33.41,33.46,33.39,33.39,27700.0,20.0997,20.1297,20.0876,20.0876,27700.0
2011-11-02 14:25:00,33.39,33.41,33.36,33.39,21500.0,20.0876,20.0997,20.0696,20.0876,21500.0
2011-11-02 14:30:00,33.39,33.47,33.38,33.47,21800.0,20.0876,20.1358,20.0816,20.1358,21800.0
2011-11-02 14:35:00,33.47,33.52,33.46,33.47,20400.0,20.1358,20.1658,20.1297,20.1358,20400.0
2011-11-02 14:40:00,33.47,33.47,33.43,33.44,22200.0,20.1358,20.1358,20.1117,20.1177,22200.0
2011-11-02 14:45:00,33.45,33.54,33.45,33.52,26600.0,20.1237,20.1779,20.1237,20.1658,26600.0
2011-11-02 14:50:00,33.53,33.62,33.53,33.59,49500.0,20.1718,20.226,20.1718,20.2079,49500.0
2011-11-02 14:55:00,33.6,33.62,33.57,33.58,50500.0,20.214,20.226,20.1959,20.2019,50500.0
2011-11-02 15:00:00,33.58,33.62,33.57,33.57,45700.0,20.2019,20.226,20.1959,20.1959,45700.0
2011-11-02 15:05:00,33.57,33.65,33.57,33.62,37600.0,20.1959,20.244,20.1959,20.226,37600.0
2011-11-02 15:10:00,33.61,33.63,33.56,33.57,28700.0,20.22,20.232,20.1899,20.1959,28700.0
2011-11-02 15:15:00,33.57,33.64,33.57,33.61,26600.0,20.1959,20.238,20.1959,20.22,26600.0
2011-11-02 15:20:00,33.61,33.66,33.6,33.62,36400.0,20.22,20.2501,20.214,20.226,36400.0
2011-11-02 15:25:00,33.63,33.66,33.59,33.66,74200.0,20.232,20.2501,20.2079,20.2501,74200.0
2011-11-02 15:30:00,33.66,33.7,33.6,33.62,136200.0,20.2501,20.2741,20.214,20.226,136200.0
2011-11-02 15:35:00,33.62,33.66,33.56,33.59,133300.0,20.226,20.2501,20.1899,20.2079,133300.0
2011-11-02 15:40:00,33.6,33.62,33.46,33.51,102500.0,20.214,20.226,20.1297,20.1598,102500.0
2011-11-02 15:45:00,33.52,33.56,33.49,33.52,83500.0,20.1658,20.1899,20.1478,20.1658,83500.0
2011-11-02 15:50:00,33.52,33.55,33.5,33.54,93700.0,20.1658,20.1839,20.1538,20.1779,93700.0
2011-11-02 15:55:00,33.54,33.6,33.54,33.57,161400.0,20.1779,20.214,20.1779,20.1959,161400.0
2011-11-03 09:30:00,33.88,33.91,33.75,33.86,51200.0,20.3824,20.4005,20.3042,20.3704,51200.0
2011-11-03 09:35:00,33.84,34.09,33.84,34.07,100000.0,20.3583,20.5087,20.3583,20.4967,100000.0
2011-11-03 09:40:00,34.07,34.14,34.03,34.12,56700.0,20.4967,20.5388,20.4727,20.5268,56700.0
2011-11-03 09:45:00,34.12,34.13,34.02,34.04,46700.0,20.5268,20.5328,20.4666,20.4787,46700.0
2011-11-03 09:50:00,34.04,34.04,33.95,33.96,63600.0,20.4787,20.4787,20.4245,20.4305,63600.0
2011-11-03 09:55:00,33.96,33.96,33.86,33.91,90100.0,20.4305,20.4305,20.3704,20.4005,90100.0
2011-11-03 10:00:00,33.92,33.93,33.8,33.83,130500.0,20.4065,20.4125,20.3343,20.3523,130500.0
2011-11-03 10:05:00,33.82,33.89,33.79,33.89,75900.0,20.3463,20.3884,20.3283,20.3884,75900.0
2011-11-03 10:10:00,33.89,33.93,33.86,33.87,86000.0,20.3884,20.4125,20.3704,20.3764,86000.0
2011-11-03 10:15:00,33.86,33.88,33.8,33.87,95500.0,20.3704,20.3824,20.3343,20.3764,95500.0
2011-11-03 10:20:00,33.88,33.93,33.82,33.82,43400.0,20.3824,20.4125,20.3463,20.3463,43400.0
2011-11-03 10:25:00,33.82,33.89,33.8,33.83,50300.0,20.3463,20.3884,20.3343,20.3523,50300.0
2011-11-03 10:30:00,33.82,33.89,33.82,33.85,75300.0,20.3463,20.3884,20.3463,20.3644,75300.0
2011-11-03 10:35:00,33.86,33.92,33.83,33.92,52400.0,20.3704,20.4065,20.3523,20.4065,52400.0
2011-11-03 10:40:00,33.93,34.05,33.92,33.98,60900.0,20.4125,20.4847,20.4065,20.4426,60900.0
2011-11-03 10:45:00,33.98,33.99,33.92,33.93,25900.0,20.4426,20.4486,20.4065,20.4125,25900.0
2011-11-03 10:50:00,33.92,33.92,33.85,33.91,34500.0,20.4065,20.4065,20.3644,20.4005,34500.0
2011-11-03 10:55:00,33.91,33.91,33.82,33.82,60800.0,20.4005,20.4005,20.3463,20.3463,60800.0
2011-11-03 11:00:00,33.83,33.88,33.83,33.87,50900.0,20.3523,20.3824,20.3523,20.3764,50900.0
2011-11-03 11:05:00,33.88,33.92,33.87,33.91,35100.0,20.3824,20.4065,20.3764,20.4005,35100.0
2011-11-03 11:10:00,33.91,34.0,33.91,34.0,36900.0,20.4005,20.4546,20.4005,20.4546,36900.0
2011-11-03 11:15:00,33.99,34.08,33.99,34.08,36300.0,20.4486,20.5027,20.4486,20.5027,36300.0
2011-11-03 11:20:00,34.07,34.07,33.98,33.99,26400.0,20.4967,20.4967,20.4426,20.4486,26400.0
2011-11-03 11:25:00,34.0,34.07,34.0,34.04,31700.0,20.4546,20.4967,20.4546,20.4787,31700.0
2011-11-03 11:30:00,34.04,34.13,34.04,34.13,38300.0,20.4787,20.5328,20.4787,20.5328,38300.0
2011-11-03 11:35:00,34.14,34.2,34.13,34.2,39300.0,20.5388,20.5749,20.5328,20.5749,39300.0
2011-11-03 11:40:00,34.2,34.2,34.15,34.15,40700.0,20.5749,20.5749,20.5448,20.5448,40700.0
2011-11-03 11:45:00,34.15,34.23,34.15,34.23,52900.0,20.5448,20.593,20.5448,20.593,52900.0
2011-11-03 11:50:00,34.22,34.26,34.2,34.23,31500.0,20.587,20.611,20.5749,20.593,31500.0
2011-11-03 11:55:00,34.23,34.28,34.15,34.22,166800.0,20.593,20.6231,20.5448,20.587,166800.0
2011-11-03 12:00:00,34.22,34.28,34.19,34.26,62700.0,20.587,20.6231,20.5689,20.611,62700.0
2011-11-03 12:05:00,34.26,34.27,34.23,34.24,27800.0,20.611,20.617,20.593,20.599,27800.0
2011-11-03 12:10:00,34.24,34.33,34.23,34.27,43100.0,20.599,20.6531,20.593,20.617,43100.0
2011-11-03 12:15:00,34.28,34.31,34.26,34.3,65600.0,20.6231,20.6411,20.611,20.6351,65600.0
2011-11-03 12:20:00,34.3,34.35,34.29,34.34,29100.0,20.6351,20.6652,20.6291,20.6591,29100.0
2011-11-03 12:25:00,34.34,34.36,34.31,34.34,26500.0,20.6591,20.6712,20.6411,20.6591,26500.0
2011-11-03 12:30:00,34.34,34.34,34.29,34.29,32100.0,20.6591,20.6591,20.6291,20.6291,32100.0
2011-11-03 12:35:00,34.3,34.32,34.23,34.24,58000.0,20.6351,20.6471,20.593,20.599,58000.0
2011-11-03 12:40:00,34.23,34.26,34.21,34.26,15000.0,20.593,20.611,20.5809,20.611,15000.0
2011-11-03 12:45:00,34.25,34.34,34.25,34.31,33500.0,20.605,20.6591,20.605,20.6411,33500.0
2011-11-03 12:50:00,34.31,34.34,34.27,34.27,23900.0,20.6411,20.6591,20.617,20.617,23900.0
2011-11-03 12:55:00,34.26,34.3,34.26,34.27,29600.0,20.611,20.6351,20.611,20.617,29600.0
2011-11-03 13:00:00,34.27,34.31,34.27,34.3,17400.0,20.617,20.6411,20.617,20.6351,17400.0
2011-11-03 13:05:00,34.31,34.4,34.3,34.39,31600.0,20.6411,20.6952,20.6351,20.6892,31600.0
2011-11-03 13:10:00,34.4,34.46,34.4,34.44,54000.0,20.6952,20.7313,20.6952,20.7193,54000.0
2011-11-03 13:15:00,34.44,34.49,34.43,34.48,39200.0,20.7193,20.7494,20.7133,20.7434,39200.0
2011-11-03 13:20:00,34.47,34.48,34.42,34.43,19600.0,20.7374,20.7434,20.7073,20.7133,19600.0
2011-11-03 13:25:00,34.42,34.44,34.39,34.4,65800.0,20.7073,20.7193,20.6892,20.6952,65800.0
2011-11-03 13:30:00,34.4,34.42,34.37,34.37,71400.0,20.6952,20.7073,20.6772,20.6772,71400.0
2011-11-03 13:35:00,34.37,34.4,34.34,34.39,28100.0,20.6772,20.6952,20.6591,20.6892,28100.0
2011-11-03 13:40:00,34.39,34.41,34.36,34.37,36300.0,20.6892,20.7013,20.6712,20.6772,36300.0
2011-11-03 13:45:00,34.37,34.44,34.37,34.43,34000.0,20.6772,20.7193,20.6772,20.7133,34000.0
2011-11-03 13:50:00,34.43,34.45,34.41,34.41,29100.0,20.7133,20.7253,20.7013,20.7013,29100.0
2011-11-03 13:55:00,34.41,34.45,34.41,34.42,26400.0,20.7013,20.7253,20.7013,20.7073,26400.0
2011-11-03 14:00:00,34.42,34.43,34.36,34.41,45600.0,20.7073,20.7133,20.6712,20.7013,45600.0
2011-11-03 14:05:00,34.42,34.46,34.41,34.45,40500.0,20.7073,20.7313,20.7013,20.7253,40500.0
2011-11-03 14:10:00,34.45,34.46,34.43,34.45,34300.0,20.7253,20.7313,20.7133,20.7253,34300.0
2011-11-03 14:15:00,34.45,34.47,34.43,34.45,40600.0,20.7253,20.7374,20.7133,20.7253,40600.0
2011-11-03 14:20:00,34.45,34.46,34.44,34.44,35200.0,20.7253,20.7313,20.7193,20.7193,35200.0
2011-11-03 14:25:00,34.44,34.44,34.38,34.39,18900.0,20.7193,20.7193,20.6832,20.6892,18900.0
2011-11-03 14:30:00,34.39,34.4,34.37,34.38,23000.0,20.6892,20.6952,20.6772,20.6832,23000.0
2011-11-03 14:35:00,34.39,34.4,34.34,34.37,25600.0,20.6892,20.6952,20.6591,20.6772,25600.0
2011-11-03 14:40:00,34.38,34.38,34.32,34.33,19800.0,20.6832,20.6832,20.6471,20.6531,19800.0
2011-11-03 14:45:00,34.33,34.36,34.29,34.36,29000.0,20.6531,20.6712,20.6291,20.6712,29000.0
2011-11-03 14:50:00,34.35,34.36,34.32,34.32,18500.0,20.6652,20.6712,20.6471,20.6471,18500.0
2011-11-03 14:55:00,34.32,34.33,34.29,34.32,31800.0,20.6471,20.6531,20.6291,20.6471,31800.0
2011-11-03 15:00:00,34.33,34.37,34.33,34.36,21800.0,20.6531,20.6772,20.6531,20.6712,21800.0
2011-11-03 15:05:00,34.36,34.37,34.34,34.36,29500.0,20.6712,20.6772,20.6591,20.6712,29500.0
2011-11-03 15:10:00,34.35,34.37,34.3,34.32,44900.0,20.6652,20.6772,20.6351,20.6471,44900.0
2011-11-03 15:15:00,34.32,34.4,34.32,34.38,80600.0,20.6471,20.6952,20.6471,20.6832,80600.0
2011-11-03 15:20:00,34.38,34.44,34.38,34.42,69800.0,20.6832,20.7193,20.6832,20.7073,69800.0
2011-11-03 15:25:00,34.42,34.42,34.36,34.38,85400.0,20.7073,20.7073,20.6712,20.6832,85400.0
2011-11-03 15:30:00,34.39,34.44,34.38,34.41,80800.0,20.6892,20.7193,20.6832,20.7013,80800.0
2011-11-03 15:35:00,34.41,34.42,34.32,34.34,75700.0,20.7013,20.7073,20.6471,20.6591,75700.0
2011-11-03 15:40:00,34.34,34.43,34.32,34.41,83800.0,20.6591,20.7133,20.6471,20.7013,83800.0
2011-11-03 15:45:00,34.42,34.44,34.35,34.38,106600.0,20.7073,20.7193,20.6652,20.6832,106600.0
2011-11-03 15:50:00,34.39,34.43,34.38,34.4,111700.0,20.6892,20.7133,20.6832,20.6952,111700.0
2011-11-03 15:55:00,34.41,34.45,34.37,34.37,184300.0,20.7013,20.7253,20.6772,20.6772,184300.0
2011-11-04 09:30:00,34.17,34.17,33.88,33.88,68700.0,20.5569,20.5569,20.3824,20.3824,68700.0
2011-11-04 09:35:00,33.89,33.93,33.82,33.89,83500.0,20.3884,20.4125,20.3463,20.3884,83500.0
2011-11-04 09:40:00,33.89,33.92,33.85,33.9,65400.0,20.3884,20.4065,20.3644,20.3944,65400.0
2011-11-04 09:45:00,33.9,33.93,33.88,33.9,48800.0,20.3944,20.4125,20.3824,20.3944,48800.0
2011-11-04 09:50:00,33.9,33.9,33.85,33.89,35700.0,20.3944,20.3944,20.3644,20.3884,35700.0
2011-11-04 09:55:00,33.88,33.9,33.86,33.87,39300.0,20.3824,20.3944,20.3704,20.3764,39300.0
2011-11-04 10:00:00,33.87,33.88,33.8,33.85,34700.0,20.3764,20.3824,20.3343,20.3644,34700.0
2011-11-04 10:05:00,33.85,33.87,33.84,33.86,30400.0,20.3644,20.3764,20.3583,20.3704,30400.0
2011-11-04 10:10:00,33.87,33.88,33.8,33.8,40500.0,20.3764,20.3824,20.3343,20.3343,40500.0
2011-11-04 10:15:00,33.81,33.82,33.74,33.75,36100.0,20.3403,20.3463,20.2982,20.3042,36100.0
2011-11-04 10:20:00,33.75,33.76,33.7,33.73,36600.0,20.3042,20.3102,20.2741,20.2922,36600.0
2011-11-04 10:25:00,33.73,33.75,33.7,33.71,41300.0,20.2922,20.3042,20.2741,20.2801,41300.0
2011-11-04 10:30:00,33.71,33.72,33.65,33.65,21300.0,20.2801,20.2862,20.244,20.244,21300.0
2011-11-04 10:35:00,33.65,33.65,33.59,33.6,17300.0,20.244,20.244,20.2079,20.214,17300.0
2011-11-04 10:40:00,33.6,33.66,33.59,33.66,21600.0,20.214,20.2501,20.2079,20.2501,21600.0
2011-11-04 10:45:00,33.65,33.68,33.63,33.68,18000.0,20.244,20.2621,20.232,20.2621,18000.0
2011-11-04 10:50:00,33.68,33.71,33.67,33.68,34500.0,20.2621,20.2801,20.2561,20.2621,34500.0
2011-11-04 10:55:00,33.68,33.7,33.66,33.67,51400.0,20.2621,20.2741,20.2501,20.2561,51400.0
2011-11-04 11:00:00,33.67,33.71,33.65,33.66,19000.0,20.2561,20.2801,20.244,20.2501,19000.0
2011-11-04 11:05:00,33.66,33.67,33.63,33.64,12200.0,20.2501,20.2561,20.232,20.238,12200.0
2011-11-04 11:10:00,33.64,33.65,33.56,33.57,15900.0,20.238,20.244,20.1899,20.1959,15900.0
2011-11-04 11:15:00,33.57,33.58,33.51,33.51,20400.0,20.1959,20.2019,20.1598,20.1598,20400.0
2011-11-04 11:20:00,33.51,33.54,33.5,33.51,29500.0,20.1598,20.1779,20.1538,20.1598,29500.0
2011-11-04 11:25:00,33.51,33.54,33.5,33.53,19600.0,20.1598,20.1779,20.1538,20.1718,19600.0
2011-11-04 11:30:00,33.54,33.57,33.53,33.54,16700.0,20.1779,20.1959,20.1718,20.1779,16700.0
2011-11-04 11:35:00,33.54,33.57,33.5,33.57,17100.0,20.1779,20.1959,20.1538,20.1959,17100.0
2011-11-04 11:40:00,33.58,33.61,33.57,33.58,20900.0,20.2019,20.22,20.1959,20.2019,20900.0
2011-11-04 11:45:00,33.59,33.62,33.57,33.6,41700.0,20.2079,20.226,20.1959,20.214,41700.0
2011-11-04 11:50:00,33.6,33.6,33.58,33.6,7400.0,20.214,20.214,20.2019,20.214,7400.0
2011-11-04 11:55:00,33.59,33.63,33.58,33.6,15200.0,20.2079,20.232,20.2019,20.214,15200.0
2011-11-04 12:00:00,33.61,33.64,33.6,33.6,15500.0,20.22,20.238,20.214,20.214,15500.0
2011-11-04 12:05:00,33.61,33.61,33.6,33.61,11300.0,20.22,20.22,20.214,20.22,11300.0
2011-11-04 12:10:00,33.61,33.65,33.61,33.65,13900.0,20.22,20.244,20.22,20.244,13900.0
2011-11-04 12:15:00,33.64,33.67,33.63,33.67,9700.0,20.238,20.2561,20.232,20.2561,9700.0
2011-11-04 12:20:00,33.66,33.69,33.65,33.66,8400.0,20.2501,20.2681,20.244,20.2501,8400.0
2011-11-04 12:25:00,33.66,33.68,33.66,33.68,5800.0,20.2501,20.2621,20.2501,20.2621,5800.0
2011-11-04 12:30:00,33.68,33.68,33.63,33.63,13300.0,20.2621,20.2621,20.232,20.232,13300.0
2011-11-04 12:35:00,33.63,33.63,33.6,33.61,11600.0,20.232,20.232,20.214,20.22,11600.0
2011-11-04 12:40:00,33.61,33.71,33.61,33.7,46000.0,20.22,20.2801,20.22,20.2741,46000.0
2011-11-04 12:45:00,33.7,33.75,33.7,33.75,23700.0,20.2741,20.3042,20.2741,20.3042,23700.0
2011-11-04 12:50:00,33.75,33.78,33.73,33.75,19500.0,20.3042,20.3222,20.2922,20.3042,19500.0
2011-11-04 12:55:00,33.75,33.77,33.75,33.77,11600.0,20.3042,20.3162,20.3042,20.3162,11600.0
2011-11-04 13:00:00,33.77,33.77,33.74,33.75,11800.0,20.3162,20.3162,20.2982,20.3042,11800.0
2011-11-04 13:05:00,33.75,33.8,33.75,33.78,15900.0,20.3042,20.3343,20.3042,20.3222,15900.0
2011-11-04 13:10:00,33.77,33.89,33.77,33.86,105300.0,20.3162,20.3884,20.3162,20.3704,105300.0
2011-11-04 13:15:00,33.87,33.89,33.87,33.89,11300.0,20.3764,20.3884,20.3764,20.3884,11300.0
2011-11-04 13:20:00,33.88,33.91,33.88,33.91,13200.0,20.3824,20.4005,20.3824,20.4005,13200.0
2011-11-04 13:25:00,33.91,33.93,33.9,33.93,10700.0,20.4005,20.4125,20.3944,20.4125,10700.0
2011-11-04 13:30:00,33.93,33.94,33.9,33.91,9300.0,20.4125,20.4185,20.3944,20.4005,9300.0
2011-11-04 13:35:00,33.9,33.91,33.86,33.86,21500.0,20.3944,20.4005,20.3704,20.3704,21500.0
2011-11-04 13:40:00,33.86,33.9,33.84,33.9,21200.0,20.3704,20.3944,20.3583,20.3944,21200.0
2011-11-04 13:45:00,33.9,33.95,33.89,33.9,31400.0,20.3944,20.4245,20.3884,20.3944,31400.0
2011-11-04 13:50:00,33.9,33.92,33.89,33.9,13100.0,20.3944,20.4065,20.3884,20.3944,13100.0
2011-11-04 13:55:00,33.9,33.91,33.88,33.91,16500.0,20.3944,20.4005,20.3824,20.4005,16500.0
2011-11-04 14:00:00,33.91,33.94,33.91,33.92,6800.0,20.4005,20.4185,20.4005,20.4065,6800.0
2011-11-04 14:05:00,33.93,33.97,33.91,33.96,15200.0,20.4125,20.4366,20.4005,20.4305,15200.0
2011-11-04 14:10:00,33.96,33.96,33.94,33.95,5900.0,20.4305,20.4305,20.4185,20.4245,5900.0
2011-11-04 14:15:00,33.96,34.0,33.96,34.0,7800.0,20.4305,20.4546,20.4305,20.4546,7800.0
2011-11-04 14:20:00,34.0,34.02,33.96,33.99,18500.0,20.4546,20.4666,20.4305,20.4486,18500.0
2011-11-04 14:25:00,34.0,34.03,33.99,34.01,12900.0,20.4546,20.4727,20.4486,20.4606,12900.0
2011-11-04 14:30:00,34.01,34.03,34.01,34.01,13200.0,20.4606,20.4727,20.4606,20.4606,13200.0
2011-11-04 14:35:00,34.01,34.02,33.98,33.99,13300.0,20.4606,20.4666,20.4426,20.4486,13300.0
2011-11-04 14:40:00,33.99,34.0,33.97,33.97,15100.0,20.4486,20.4546,20.4366,20.4366,15100.0
2011-11-04 14:45:00,33.98,33.98,33.95,33.97,78100.0,20.4426,20.4426,20.4245,20.4366,78100.0
2011-11-04 14:50:00,33.96,33.97,33.94,33.95,18000.0,20.4305,20.4366,20.4185,20.4245,18000.0
2011-11-04 14:55:00,33.95,33.99,33.95,33.98,22700.0,20.4245,20.4486,20.4245,20.4426,22700.0
2011-11-04 15:00:00,33.98,33.98,33.96,33.96,12200.0,20.4426,20.4426,20.4305,20.4305,12200.0
2011-11-04 15:05:00,33.96,33.97,33.87,33.87,26000.0,20.4305,20.4366,20.3764,20.3764,26000.0
2011-11-04 15:10:00,33.88,33.91,33.87,33.9,12500.0,20.3824,20.4005,20.3764,20.3944,12500.0
2011-11-04 15:15:00,33.9,33.93,33.9,33.9,11100.0,20.3944,20.4125,20.3944,20.3944,11100.0
2011-11-04 15:20:00,33.9,33.9,33.84,33.88,43900.0,20.3944,20.3944,20.3583,20.3824,43900.0
2011-11-04 15:25:00,33.88,33.91,33.88,33.9,25600.0,20.3824,20.4005,20.3824,20.3944,25600.0
2011-11-04 15:30:00,33.9,33.93,33.88,33.9,32500.0,20.3944,20.4125,20.3824,20.3944,32500.0
2011-11-04 15:35:00,33.9,33.93,33.87,33.88,28300.0,20.3944,20.4125,20.3764,20.3824,28300.0
2011-11-04 15:40:00,33.89,33.94,33.89,33.93,33500.0,20.3884,20.4185,20.3884,20.4125,33500.0
2011-11-04 15:45:00,33.92,33.94,33.88,33.88,42600.0,20.4065,20.4185,20.3824,20.3824,42600.0
2011-11-04 15:50:00,33.88,33.88,33.82,33.83,80600.0,20.3824,20.3824,20.3463,20.3523,80600.0
2011-11-04 15:55:00,33.84,33.91,33.8,33.9,175300.0,20.3583,20.4005,20.3343,20.3944,175300.0
2011-11-07 09:30:00,34.01,34.04,33.78,33.79,35800.0,20.4606,20.4787,20.3222,20.3283,35800.0
2011-11-07 09:35:00,33.79,33.95,33.79,33.9,34100.0,20.3283,20.4245,20.3283,20.3944,34100.0
2011-11-07 09:40:00,33.91,34.0,33.9,33.99,27900.0,20.4005,20.4546,20.3944,20.4486,27900.0
2011-11-07 09:45:00,33.99,34.07,33.99,34.01,37700.0,20.4486,20.4967,20.4486,20.4606,37700.0
2011-11-07 09:50:00,34.01,34.12,34.01,34.08,41200.0,20.4606,20.5268,20.4606,20.5027,41200.0
2011-11-07 09:55:00,34.08,34.08,34.02,34.03,32600.0,20.5027,20.5027,20.4666,20.4727,32600.0
2011-11-07 10:00:00,34.03,34.06,34.01,34.06,23300.0,20.4727,20.4907,20.4606,20.4907,23300.0
2011-11-07 10:05:00,34.06,34.06,34.01,34.04,16900.0,20.4907,20.4907,20.4606,20.4787,16900.0
2011-11-07 10:10:00,34.04,34.07,33.99,34.03,16900.0,20.4787,20.4967,20.4486,20.4727,16900.0
2011-11-07 10:15:00,34.02,34.02,33.93,33.96,33000.0,20.4666,20.4666,20.4125,20.4305,33000.0
2011-11-07 10:20:00,33.97,34.04,33.97,34.01,18700.0,20.4366,20.4787,20.4366,20.4606,18700.0
2011-11-07 10:25:00,34.0,34.01,33.94,33.98,47000.0,20.4546,20.4606,20.4185,20.4426,47000.0
2011-11-07 10:30:00,33.98,34.0,33.94,33.95,24700.0,20.4426,20.4546,20.4185,20.4245,24700.0
2011-11-07 10:35:00,33.94,33.94,33.89,33.93,15000.0,20.4185,20.4185,20.3884,20.4125,15000.0
2011-11-07 10:40:00,33.93,33.93,33.87,33.93,18600.0,20.4125,20.4125,20.3764,20.4125,18600.0
2011-11-07 10:45:00,33.92,33.92,33.84,33.85,14900.0,20.4065,20.4065,20.3583,20.3644,14900.0
2011-11-07 10:50:00,33.86,33.88,33.8,33.81,10700.0,20.3704,20.3824,20.3343,20.3403,10700.0
2011-11-07 10:55:00,33.81,33.85,33.8,33.81,13700.0,20.3403,20.3644,20.3343,20.3403,13700.0
2011-11-07 11:00:00,33.8,33.91,33.78,33.91,24500.0,20.3343,20.4005,20.3222,20.4005,24500.0
2011-11-07 11:05:00,33.91,33.93,33.88,33.88,15700.0,20.4005,20.4125,20.3824,20.3824,15700.0
2011-11-07 11:10:00,33.88,33.92,33.86,33.87,17700.0,20.3824,20.4065,20.3704,20.3764,17700.0
2011-11-07 11:15:00,33.87,33.89,33.83,33.83,12200.0,20.3764,20.3884,20.3523,20.3523,12200.0
2011-11-07 11:20:00,33.83,33.84,33.79,33.83,13500.0,20.3523,20.3583,20.3283,20.3523,13500.0
2011-11-07 11:25:00,33.83,33.83,33.78,33.82,32800.0,20.3523,20.3523,20.3222,20.3463,32800.0
2011-11-07 11:30:00,33.82,33.85,33.8,33.85,16600.0,20.3463,20.3644,20.3343,20.3644,16600.0
2011-11-07 11:35:00,33.84,33.84,33.79,33.8,17900.0,20.3583,20.3583,20.3283,20.3343,17900.0
2011-11-07 11:40:00,33.8,33.83,33.79,33.83,11800.0,20.3343,20.3523,20.3283,20.3523,11800.0
2011-11-07 11:45:00,33.83,33.85,33.82,33.83,14700.0,20.3523,20.3644,20.3463,20.3523,14700.0
2011-11-07 11:50:00,33.83,33.86,33.81,33.81,8400.0,20.3523,20.3704,20.3403,20.3403,8400.0
2011-11-07 11:55:00,33.81,33.82,33.79,33.82,14600.0,20.3403,20.3463,20.3283,20.3463,14600.0
2011-11-07 12:00:00,33.81,33.83,33.81,33.83,8500.0,20.3403,20.3523,20.3403,20.3523,8500.0
2011-11-07 12:05:00,33.84,33.88,33.82,33.84,15000.0,20.3583,20.3824,20.3463,20.3583,15000.0
2011-11-07 12:10:00,33.84,33.84,33.8,33.81,12300.0,20.3583,20.3583,20.3343,20.3403,12300.0
2011-11-07 12:15:00,33.81,33.82,33.72,33.72,21700.0,20.3403,20.3463,20.2862,20.2862,21700.0
2011-11-07 12:20:00,33.72,33.77,33.72,33.77,14900.0,20.2862,20.3162,20.2862,20.3162,14900.0
2011-11-07 12:25:00,33.76,33.77,33.73,33.73,8500.0,20.3102,20.3162,20.2922,20.2922,8500.0
2011-11-07 12:30:00,33.73,33.73,33.71,33.71,8800.0,20.2922,20.2922,20.2801,20.2801,8800.0
2011-11-07 12:35:00,33.72,33.73,33.71,33.71,2200.0,20.2862,20.2922,20.2801,20.2801,2200.0
2011-11-07 12:40:00,33.71,33.75,33.71,33.75,12500.0,20.2801,20.3042,20.2801,20.3042,12500.0
2011-11-07 12:45:00,33.74,33.75,33.73,33.74,4500.0,20.2982,20.3042,20.2922,20.2982,4500.0
2011-11-07 12:50:00,33.74,33.79,33.74,33.79,20600.0,20.2982,20.3283,20.2982,20.3283,20600.0
2011-11-07 12:55:00,33.79,33.81,33.79,33.8,11100.0,20.3283,20.3403,20.3283,20.3343,11100.0
2011-11-07 13:00:00,33.8,33.81,33.8,33.8,12900.0,20.3343,20.3403,20.3343,20.3343,12900.0
2011-11-07 13:05:00,33.8,33.83,33.8,33.83,8400.0,20.3343,20.3523,20.3343,20.3523,8400.0
2011-11-07 13:10:00,33.83,33.9,33.83,33.9,24200.0,20.3523,20.3944,20.3523,20.3944,24200.0
2011-11-07 13:15:00,33.9,33.91,33.88,33.89,22000.0,20.3944,20.4005,20.3824,20.3884,22000.0
2011-11-07 13:20:00,33.88,33.89,33.87,33.88,13600.0,20.3824,20.3884,20.3764,20.3824,13600.0
2011-11-07 13:25:00,33.88,33.89,33.88,33.88,5000.0,20.3824,20.3884,20.3824,20.3824,5000.0
2011-11-07 13:30:00,33.88,33.9,33.88,33.88,17100.0,20.3824,20.3944,20.3824,20.3824,17100.0
2011-11-07 13:35:00,33.88,33.88,33.87,33.87,1300.0,20.3824,20.3824,20.3764,20.3764,1300.0
2011-11-07 13:40:00,33.87,33.9,33.86,33.89,62200.0,20.3764,20.3944,20.3704,20.3884,62200.0
2011-11-07 13:45:00,33.9,33.9,33.88,33.9,8500.0,20.3944,20.3944,20.3824,20.3944,8500.0
2011-11-07 13:50:00,33.9,33.9,33.89,33.9,13900.0,20.3944,20.3944,20.3884,20.3944,13900.0
2011-11-07 13:55:00,33.9,34.02,33.9,33.98,55700.0,20.3944,20.4666,20.3944,20.4426,55700.0
2011-11-07 14:00:00,33.99,34.03,33.96,34.03,33400.0,20.4486,20.4727,20.4305,20.4727,33400.0
2011-11-07 14:05:00,34.03,34.03,33.98,33.99,26000.0,20.4727,20.4727,20.4426,20.4486,26000.0
2011-11-07 14:10:00,33.98,34.02,33.98,34.0,37400.0,20.4426,20.4666,20.4426,20.4546,37400.0
2011-11-07 14:15:00,34.0,34.02,33.98,34.01,13000.0,20.4546,20.4666,20.4426,20.4606,13000.0
2011-11-07 14:20:00,34.01,34.05,34.01,34.05,10600.0,20.4606,20.4847,20.4606,20.4847,10600.0
2011-11-07 14:25:00,34.05,34.05,34.02,34.02,14900.0,20.4847,20.4847,20.4666,20.4666,14900.0
2011-11-07 14:30:00,34.04,34.04,33.99,33.99,21400.0,20.4787,20.4787,20.4486,20.4486,21400.0
2011-11-07 14:35:00,34.0,34.05,33.99,34.04,22700.0,20.4546,20.4847,20.4486,20.4787,22700.0
2011-11-07 14:40:00,34.03,34.03,34.01,34.02,11000.0,20.4727,20.4727,20.4606,20.4666,11000.0
2011-11-07 14:45:00,34.02,34.04,34.02,34.03,12500.0,20.4666,20.4787,20.4666,20.4727,12500.0
2011-11-07 14:50:00,34.02,34.12,34.02,34.12,35800.0,20.4666,20.5268,20.4666,20.5268,35800.0
2011-11-07 14:55:00,34.12,34.15,34.12,34.14,25300.0,20.5268,20.5448,20.5268,20.5388,25300.0
2011-11-07 15:00:00,34.14,34.14,34.11,34.11,13500.0,20.5388,20.5388,20.5208,20.5208,13500.0
2011-11-07 15:05:00,34.11,34.12,34.1,34.11,17900.0,20.5208,20.5268,20.5148,20.5208,17900.0
2011-11-07 15:10:00,34.12,34.15,34.09,34.11,28000.0,20.5268,20.5448,20.5087,20.5208,28000.0
2011-11-07 15:15:00,34.11,34.11,34.06,34.08,16400.0,20.5208,20.5208,20.4907,20.5027,16400.0
2011-11-07 15:20:00,34.07,34.09,34.06,34.09,20900.0,20.4967,20.5087,20.4907,20.5087,20900.0
2011-11-07 15:25:00,34.09,34.1,34.04,34.04,22100.0,20.5087,20.5148,20.4787,20.4787,22100.0
2011-11-07 15:30:00,34.05,34.06,34.03,34.04,35800.0,20.4847,20.4907,20.4727,20.4787,35800.0
2011-11-07 15:35:00,34.04,34.1,34.03,34.09,38300.0,20.4787,20.5148,20.4727,20.5087,38300.0
2011-11-07 15:40:00,34.09,34.1,34.06,34.07,29700.0,20.5087,20.5148,20.4907,20.4967,29700.0
2011-11-07 15:45:00,34.08,34.12,34.08,34.09,50800.0,20.5027,20.5268,20.5027,20.5087,50800.0
2011-11-07 15:50:00,34.1,34.18,34.07,34.14,79200.0,20.5148,20.5629,20.4967,20.5388,79200.0
2011-11-07 15:55:00,34.14,34.16,34.12,34.15,130700.0,20.5388,20.5509,20.5268,20.5448,130700.0
2011-11-08 09:30:00,34.15,34.21,34.05,34.05,56700.0,20.5448,20.5809,20.4847,20.4847,56700.0
2011-11-08 09:35:00,34.03,34.04,33.89,33.96,44500.0,20.4727,20.4787,20.3884,20.4305,44500.0
2011-11-08 09:40:00,33.96,34.05,33.92,33.99,24800.0,20.4305,20.4847,20.4065,20.4486,24800.0
2011-11-08 09:45:00,33.98,34.09,33.96,33.97,52800.0,20.4426,20.5087,20.4305,20.4366,52800.0
2011-11-08 09:50:00,33.97,34.0,33.95,33.96,44700.0,20.4366,20.4546,20.4245,20.4305,44700.0
2011-11-08 09:55:00,33.97,33.99,33.96,33.99,19000.0,20.4366,20.4486,20.4305,20.4486,19000.0
2011-11-08 10:00:00,33.99,34.09,33.99,34.04,53700.0,20.4486,20.5087,20.4486,20.4787,53700.0
2011-11-08 10:05:00,34.04,34.15,34.04,34.11,34800.0,20.4787,20.5448,20.4787,20.5208,34800.0
2011-11-08 10:10:00,34.1,34.18,34.1,34.12,52500.0,20.5148,20.5629,20.5148,20.5268,52500.0
2011-11-08 10:15:00,34.11,34.14,34.06,34.12,30800.0,20.5208,20.5388,20.4907,20.5268,30800.0
2011-11-08 10:20:00,34.13,34.13,34.07,34.09,58200.0,20.5328,20.5328,20.4967,20.5087,58200.0
2011-11-08 10:25:00,34.09,34.12,33.96,33.99,72800.0,20.5087,20.5268,20.4305,20.4486,72800.0
2011-11-08 10:30:00,34.0,34.01,33.97,33.98,27700.0,20.4546,20.4606,20.4366,20.4426,27700.0
2011-11-08 10:35:00,33.98,34.1,33.97,34.1,35400.0,20.4426,20.5148,20.4366,20.5148,35400.0
2011-11-08 10:40:00,34.09,34.1,34.01,34.03,70500.0,20.5087,20.5148,20.4606,20.4727,70500.0
2011-11-08 10:45:00,34.03,34.04,33.97,33.99,33900.0,20.4727,20.4787,20.4366,20.4486,33900.0
2011-11-08 10:50:00,33.99,34.0,33.93,34.0,18500.0,20.4486,20.4546,20.4125,20.4546,18500.0
2011-11-08 10:55:00,34.0,34.0,33.95,33.98,24200.0,20.4546,20.4546,20.4245,20.4426,24200.0
2011-11-08 11:00:00,33.97,33.97,33.91,33.92,36000.0,20.4366,20.4366,20.4005,20.4065,36000.0
2011-11-08 11:05:00,33.91,33.91,33.8,33.8,40000.0,20.4005,20.4005,20.3343,20.3343,40000.0
2011-11-08 11:10:00,33.81,33.83,33.77,33.78,45000.0,20.3403,20.3523,20.3162,20.3222,45000.0
2011-11-08 11:15:00,33.78,33.81,33.75,33.78,13500.0,20.3222,20.3403,20.3042,20.3222,13500.0
2011-11-08 11:20:00,33.77,33.79,33.75,33.76,18600.0,20.3162,20.3283,20.3042,20.3102,18600.0
2011-11-08 11:25:00,33.76,33.79,33.75,33.79,11400.0,20.3102,20.3283,20.3042,20.3283,11400.0
2011-11-08 11:30:00,33.79,33.82,33.78,33.78,11500.0,20.3283,20.3463,20.3222,20.3222,11500.0
2011-11-08 11:35:00,33.79,33.79,33.76,33.79,18500.0,20.3283,20.3283,20.3102,20.3283,18500.0
2011-11-08 11:40:00,33.78,33.86,33.77,33.84,18100.0,20.3222,20.3704,20.3162,20.3583,18100.0
2011-11-08 11:45:00,33.84,33.9,33.84,33.87,37700.0,20.3583,20.3944,20.3583,20.3764,37700.0
2011-11-08 11:50:00,33.87,33.88,33.83,33.83,14700.0,20.3764,20.3824,20.3523,20.3523,14700.0
2011-11-08 11:55:00,33.84,33.84,33.79,33.84,24700.0,20.3583,20.3583,20.3283,20.3583,24700.0
2011-11-08 12:00:00,33.84,33.9,33.8,33.9,36300.0,20.3583,20.3944,20.3343,20.3944,36300.0
2011-11-08 12:05:00,33.9,33.91,33.87,33.91,12500.0,20.3944,20.4005,20.3764,20.4005,12500.0
2011-11-08 12:10:00,33.9,33.91,33.87,33.88,10700.0,20.3944,20.4005,20.3764,20.3824,10700.0
2011-11-08 12:15:00,33.87,33.91,33.87,33.91,12300.0,20.3764,20.4005,20.3764,20.4005,12300.0
2011-11-08 12:20:00,33.91,33.94,33.9,33.93,26900.0,20.4005,20.4185,20.3944,20.4125,26900.0
2011-11-08 12:25:00,33.93,33.95,33.92,33.94,23000.0,20.4125,20.4245,20.4065,20.4185,23000.0
2011-11-08 12:30:00,33.94,33.99,33.93,33.99,14800.0,20.4185,20.4486,20.4125,20.4486,14800.0
2011-11-08 12:35:00,33.99,34.09,33.99,34.03,29000.0,20.4486,20.5087,20.4486,20.4727,29000.0
2011-11-08 12:40:00,34.04,34.05,34.03,34.03,13900.0,20.4787,20.4847,20.4727,20.4727,13900.0
2011-11-08 12:45:00,34.02,34.03,34.01,34.02,26400.0,20.4666,20.4727,20.4606,20.4666,26400.0
2011-11-08 12:50:00,34.02,34.02,33.97,33.99,25500.0,20.4666,20.4666,20.4366,20.4486,25500.0
2011-11-08 12:55:00,33.99,34.01,33.99,34.01,5700.0,20.4486,20.4606,20.4486,20.4606,5700.0
2011-11-08 13:00:00,34.01,34.05,34.01,34.04,8200.0,20.4606,20.4847,20.4606,20.4787,8200.0
2011-11-08 13:05:00,34.03,34.04,34.02,34.03,5000.0,20.4727,20.4787,20.4666,20.4727,5000.0
2011-11-08 13:10:00,34.02,34.02,33.99,34.0,13100.0,20.4666,20.4666,20.4486,20.4546,13100.0
2011-11-08 13:15:00,34.0,34.02,33.98,34.0,11100.0,20.4546,20.4666,20.4426,20.4546,11100.0
2011-11-08 13:20:00,33.99,34.0,33.97,34.0,16000.0,20.4486,20.4546,20.4366,20.4546,16000.0
2011-11-08 13:25:00,34.0,34.04,34.0,34.02,6800.0,20.4546,20.4787,20.4546,20.4666,6800.0
2011-11-08 13:30:00,34.03,34.05,34.03,34.04,8900.0,20.4727,20.4847,20.4727,20.4787,8900.0
2011-11-08 13:35:00,34.04,34.09,34.04,34.09,16100.0,20.4787,20.5087,20.4787,20.5087,16100.0
2011-11-08 13:40:00,34.09,34.11,34.07,34.07,29900.0,20.5087,20.5208,20.4967,20.4967,29900.0
2011-11-08 13:45:00,34.06,34.15,34.04,34.14,64300.0,20.4907,20.5448,20.4787,20.5388,64300.0
2011-11-08 13:50:00,34.14,34.16,34.11,34.13,34000.0,20.5388,20.5509,20.5208,20.5328,34000.0
2011-11-08 13:55:00,34.13,34.16,34.1,34.1,29900.0,20.5328,20.5509,20.5148,20.5148,29900.0
2011-11-08 14:00:00,34.11,34.13,34.1,34.1,27900.0,20.5208,20.5328,20.5148,20.5148,27900.0
2011-11-08 14:05:00,34.11,34.12,34.04,34.09,27100.0,20.5208,20.5268,20.4787,20.5087,27100.0
2011-11-08 14:10:00,34.09,34.11,34.08,34.1,17500.0,20.5087,20.5208,20.5027,20.5148,17500.0
2011-11-08 14:15:00,34.09,34.11,34.06,34.06,14600.0,20.5087,20.5208,20.4907,20.4907,14600.0
2011-11-08 14:20:00,34.05,34.12,34.05,34.11,22600.0,20.4847,20.5268,20.4847,20.5208,22600.0
2011-11-08 14:25:00,34.11,34.16,34.09,34.15,29300.0,20.5208,20.5509,20.5087,20.5448,29300.0
2011-11-08 14:30:00,34.15,34.18,34.14,34.16,24300.0,20.5448,20.5629,20.5388,20.5509,24300.0
2011-11-08 14:35:00,34.16,34.17,34.12,34.13,39000.0,20.5509,20.5569,20.5268,20.5328,39000.0
2011-11-08 14:40:00,34.12,34.15,34.11,34.12,17500.0,20.5268,20.5448,20.5208,20.5268,17500.0
2011-11-08 14:45:00,34.12,34.12,34.09,34.12,13200.0,20.5268,20.5268,20.5087,20.5268,13200.0
2011-11-08 14:50:00,34.12,34.15,34.11,34.12,19600.0,20.5268,20.5448,20.5208,20.5268,19600.0
2011-11-08 14:55:00,34.12,34.12,34.07,34.08,44100.0,20.5268,20.5268,20.4967,20.5027,44100.0
2011-11-08 15:00:00,34.08,34.08,34.05,34.06,15700.0,20.5027,20.5027,20.4847,20.4907,15700.0
2011-11-08 15:05:00,34.05,34.07,34.04,34.05,29600.0,20.4847,20.4967,20.4787,20.4847,29600.0
2011-11-08 15:10:00,34.04,34.12,34.04,34.12,29200.0,20.4787,20.5268,20.4787,20.5268,29200.0
2011-11-08 15:15:00,34.12,34.15,34.09,34.1,59600.0,20.5268,20.5448,20.5087,20.5148,59600.0
2011-11-08 15:20:00,34.1,34.12,34.09,34.11,22000.0,20.5148,20.5268,20.5087,20.5208,22000.0
2011-11-08 15:25:00,34.11,34.16,34.1,34.16,20900.0,20.5208,20.5509,20.5148,20.5509,20900.0
2011-11-08 15:30:00,34.16,34.2,34.16,34.18,60600.0,20.5509,20.5749,20.5509,20.5629,60600.0
2011-11-08 15:35:00,34.18,34.19,34.14,34.15,60800.0,20.5629,20.5689,20.5388,20.5448,60800.0
2011-11-08 15:40:00,34.16,34.16,34.12,34.15,67900.0,20.5509,20.5509,20.5268,20.5448,67900.0
2011-11-08 15:45:00,34.15,34.19,34.13,34.19,75900.0,20.5448,20.5689,20.5328,20.5689,75900.0
2011-11-08 15:50:00,34.18,34.21,34.17,34.2,95600.0,20.5629,20.5809,20.5569,20.5749,95600.0
2011-11-08 15:55:00,34.2,34.22,34.18,34.2,173300.0,20.5749,20.587,20.5629,20.5749,173300.0
2011-11-09 09:30:00,33.76,33.77,33.58,33.59,49700.0,20.3102,20.3162,20.2019,20.2079,49700.0
2011-11-09 09:35:00,33.61,33.71,33.61,33.64,33500.0,20.22,20.2801,20.22,20.238,33500.0
2011-11-09 09:40:00,33.64,33.64,33.51,33.57,54600.0,20.238,20.238,20.1598,20.1959,54600.0
2011-11-09 09:45:00,33.57,33.57,33.48,33.51,54300.0,20.1959,20.1959,20.1418,20.1598,54300.0
2011-11-09 09:50:00,33.52,33.52,33.47,33.48,29200.0,20.1658,20.1658,20.1358,20.1418,29200.0
2011-11-09 09:55:00,33.47,33.52,33.43,33.49,45400.0,20.1358,20.1658,20.1117,20.1478,45400.0
2011-11-09 10:00:00,33.49,33.63,33.49,33.63,18200.0,20.1478,20.232,20.1478,20.232,18200.0
2011-11-09 10:05:00,33.63,33.65,33.58,33.58,26600.0,20.232,20.244,20.2019,20.2019,26600.0
2011-11-09 10:10:00,33.59,33.67,33.58,33.64,21600.0,20.2079,20.2561,20.2019,20.238,21600.0
2011-11-09 10:15:00,33.64,33.64,33.59,33.61,16100.0,20.238,20.238,20.2079,20.22,16100.0
2011-11-09 10:20:00,33.62,33.65,33.6,33.62,15700.0,20.226,20.244,20.214,20.226,15700.0
2011-11-09 10:25:00,33.61,33.61,33.5,33.53,32900.0,20.22,20.22,20.1538,20.1718,32900.0
2011-11-09 10:30:00,33.53,33.53,33.49,33.53,47300.0,20.1718,20.1718,20.1478,20.1718,47300.0
2011-11-09 10:35:00,33.53,33.53,33.43,33.45,50600.0,20.1718,20.1718,20.1117,20.1237,50600.0
2011-11-09 10:40:00,33.45,33.51,33.43,33.46,57400.0,20.1237,20.1598,20.1117,20.1297,57400.0
2011-11-09 10:45:00,33.47,33.65,33.46,33.61,37400.0,20.1358,20.244,20.1297,20.22,37400.0
2011-11-09 10:50:00,33.62,33.69,33.62,33.67,38200.0,20.226,20.2681,20.226,20.2561,38200.0
2011-11-09 10:55:00,33.67,33.72,33.66,33.67,26000.0,20.2561,20.2862,20.2501,20.2561,26000.0
2011-11-09 11:00:00,33.67,33.68,33.63,33.65,14600.0,20.2561,20.2621,20.232,20.244,14600.0
2011-11-09 11:05:00,33.66,33.7,33.63,33.67,17300.0,20.2501,20.2741,20.232,20.2561,17300.0
2011-11-09 11:10:00,33.66,33.67,33.6,33.6,21200.0,20.2501,20.2561,20.214,20.214,21200.0
2011-11-09 11:15:00,33.61,33.67,33.6,33.61,88300.0,20.22,20.2561,20.214,20.22,88300.0
2011-11-09 11:20:00,33.62,33.62,33.56,33.57,34600.0,20.226,20.226,20.1899,20.1959,34600.0
2011-11-09 11:25:00,33.57,33.58,33.54,33.55,18800.0,20.1959,20.2019,20.1779,20.1839,18800.0
2011-11-09 11:30:00,33.56,33.58,33.52,33.52,37300.0,20.1899,20.2019,20.1658,20.1658,37300.0
2011-11-09 11:35:00,33.52,33.57,33.52,33.57,35100.0,20.1658,20.1959,20.1658,20.1959,35100.0
2011-11-09 11:40:00,33.57,33.57,33.5,33.51,56400.0,20.1959,20.1959,20.1538,20.1598,56400.0
2011-11-09 11:45:00,33.51,33.57,33.5,33.54,103200.0,20.1598,20.1959,20.1538,20.1779,103200.0
2011-11-09 11:50:00,33.53,33.6,33.51,33.6,26600.0,20.1718,20.214,20.1598,20.214,26600.0
2011-11-09 11:55:00,33.61,33.61,33.57,33.59,16000.0,20.22,20.22,20.1959,20.2079,16000.0
2011-11-09 12:00:00,33.59,33.59,33.52,33.54,17800.0,20.2079,20.2079,20.1658,20.1779,17800.0
2011-11-09 12:05:00,33.54,33.55,33.54,33.55,8700.0,20.1779,20.1839,20.1779,20.1839,8700.0
2011-11-09 12:10:00,33.54,33.58,33.54,33.56,5700.0,20.1779,20.2019,20.1779,20.1899,5700.0
2011-11-09 12:15:00,33.56,33.58,33.55,33.55,6900.0,20.1899,20.2019,20.1839,20.1839,6900.0
2011-11-09 12:20:00,33.55,33.58,33.54,33.54,17200.0,20.1839,20.2019,20.1779,20.1779,17200.0
2011-11-09 12:25:00,33.54,33.57,33.52,33.52,22600.0,20.1779,20.1959,20.1658,20.1658,22600.0
2011-11-09 12:30:00,33.53,33.54,33.49,33.54,38300.0,20.1718,20.1779,20.1478,20.1779,38300.0
2011-11-09 12:35:00,33.55,33.56,33.49,33.49,44900.0,20.1839,20.1899,20.1478,20.1478,44900.0
2011-11-09 12:40:00,33.5,33.5,33.46,33.48,14900.0,20.1538,20.1538,20.1297,20.1418,14900.0
2011-11-09 12:45:00,33.48,33.5,33.46,33.49,19700.0,20.1418,20.1538,20.1297,20.1478,19700.0
2011-11-09 12:50:00,33.49,33.5,33.48,33.49,10000.0,20.1478,20.1538,20.1418,20.1478,10000.0
2011-11-09 12:55:00,33.49,33.5,33.48,33.5,31300.0,20.1478,20.1538,20.1418,20.1538,31300.0
2011-11-09 13:00:00,33.5,33.52,33.47,33.48,29800.0,20.1538,20.1658,20.1358,20.1418,29800.0
2011-11-09 13:05:00,33.48,33.52,33.47,33.5,37500.0,20.1418,20.1658,20.1358,20.1538,37500.0
2011-11-09 13:10:00,33.51,33.51,33.46,33.47,16500.0,20.1598,20.1598,20.1297,20.1358,16500.0
2011-11-09 13:15:00,33.46,33.47,33.41,33.42,23400.0,20.1297,20.1358,20.0997,20.1057,23400.0
2011-11-09 13:20:00,33.43,33.43,33.37,33.4,28700.0,20.1117,20.1117,20.0756,20.0936,28700.0
2011-11-09 13:25:00,33.4,33.44,33.4,33.41,16800.0,20.0936,20.1177,20.0936,20.0997,16800.0
2011-11-09 13:30:00,33.41,33.41,33.36,33.37,41500.0,20.0997,20.0997,20.0696,20.0756,41500.0
2011-11-09 13:35:00,33.38,33.38,33.35,33.38,24100.0,20.0816,20.0816,20.0636,20.0816,24100.0
2011-11-09 13:40:00,33.38,33.41,33.34,33.39,29200.0,20.0816,20.0997,20.0575,20.0876,29200.0
2011-11-09 13:45:00,33.38,33.38,33.33,33.34,26800.0,20.0816,20.0816,20.0515,20.0575,26800.0
2011-11-09 13:50:00,33.33,33.35,33.28,33.28,26600.0,20.0515,20.0636,20.0214,20.0214,26600.0
2011-11-09 13:55:00,33.29,33.29,33.23,33.28,28700.0,20.0275,20.0275,19.9914,20.0214,28700.0
2011-11-09 14:00:00,33.27,33.27,33.2,33.2,26100.0,20.0154,20.0154,19.9733,19.9733,26100.0
2011-11-09 14:05:00,33.21,33.22,33.11,33.15,44100.0,19.9793,19.9853,19.9192,19.9432,44100.0
2011-11-09 14:10:00,33.15,33.2,33.13,33.18,32800.0,19.9432,19.9733,19.9312,19.9613,32800.0
2011-11-09 14:15:00,33.18,33.18,33.11,33.14,23300.0,19.9613,19.9613,19.9192,19.9372,23300.0
2011-11-09 14:20:00,33.15,33.17,33.05,33.07,39000.0,19.9432,19.9553,19.8831,19.8951,39000.0
2011-11-09 14:25:00,33.07,33.1,33.01,33.1,38800.0,19.8951,19.9132,19.859,19.9132,38800.0
2011-11-09 14:30:00,33.09,33.13,33.04,33.13,28400.0,19.9071,19.9312,19.8771,19.9312,28400.0
2011-11-09 14:35:00,33.12,33.14,33.1,33.1,30100.0,19.9252,19.9372,19.9132,19.9132,30100.0
2011-11-09 14:40:00,33.09,33.14,33.06,33.14,35500.0,19.9071,19.9372,19.8891,19.9372,35500.0
2011-11-09 14:45:00,33.14,33.16,33.09,33.09,62800.0,19.9372,19.9493,19.9071,19.9071,62800.0
2011-11-09 14:50:00,33.08,33.14,33.07,33.12,31700.0,19.9011,19.9372,19.8951,19.9252,31700.0
2011-11-09 14:55:00,33.11,33.14,33.07,33.08,28000.0,19.9192,19.9372,19.8951,19.9011,28000.0
2011-11-09 15:00:00,33.07,33.13,33.05,33.13,42600.0,19.8951,19.9312,19.8831,19.9312,42600.0
2011-11-09 15:05:00,33.13,33.19,33.12,33.15,66700.0,19.9312,19.9673,19.9252,19.9432,66700.0
2011-11-09 15:10:00,33.16,33.19,33.13,33.15,34500.0,19.9493,19.9673,19.9312,19.9432,34500.0
2011-11-09 15:15:00,33.16,33.2,33.1,33.17,69900.0,19.9493,19.9733,19.9132,19.9553,69900.0
2011-11-09 15:20:00,33.16,33.23,33.16,33.18,46400.0,19.9493,19.9914,19.9493,19.9613,46400.0
2011-11-09 15:25:00,33.18,33.24,33.17,33.22,30800.0,19.9613,19.9974,19.9553,19.9853,30800.0
2011-11-09 15:30:00,33.22,33.23,33.14,33.19,57600.0,19.9853,19.9914,19.9372,19.9673,57600.0
2011-11-09 15:35:00,33.19,33.19,33.09,33.09,85400.0,19.9673,19.9673,19.9071,19.9071,85400.0
2011-11-09 15:40:00,33.1,33.15,33.04,33.06,106500.0,19.9132,19.9432,19.8771,19.8891,106500.0
2011-11-09 15:45:00,33.06,33.14,33.0,33.04,160000.0,19.8891,19.9372,19.853,19.8771,160000.0
2011-11-09 15:50:00,33.03,33.09,33.01,33.04,178700.0,19.871,19.9071,19.859,19.8771,178700.0
2011-11-09 15:55:00,33.04,33.16,33.02,33.08,249900.0,19.8771,19.9493,19.865,19.9011,249900.0
2011-11-10 09:30:00,33.52,33.59,33.5,33.53,53100.0,20.1658,20.2079,20.1538,20.1718,53100.0
2011-11-10 09:35:00,33.53,33.57,33.49,33.57,46200.0,20.1718,20.1959,20.1478,20.1959,46200.0
2011-11-10 09:40:00,33.58,33.7,33.55,33.68,32500.0,20.2019,20.2741,20.1839,20.2621,32500.0
2011-11-10 09:45:00,33.68,33.7,33.55,33.56,69400.0,20.2621,20.2741,20.1839,20.1899,69400.0
2011-11-10 09:50:00,33.56,33.6,33.51,33.58,55400.0,20.1899,20.214,20.1598,20.2019,55400.0
2011-11-10 09:55:00,33.58,33.6,33.54,33.59,43400.0,20.2019,20.214,20.1779,20.2079,43400.0
2011-11-10 10:00:00,33.58,33.65,33.56,33.64,41900.0,20.2019,20.244,20.1899,20.238,41900.0
2011-11-10 10:05:00,33.63,33.7,33.62,33.67,48700.0,20.232,20.2741,20.226,20.2561,48700.0
2011-11-10 10:10:00,33.67,33.68,33.61,33.63,40300.0,20.2561,20.2621,20.22,20.232,40300.0
2011-11-10 10:15:00,33.62,33.63,33.57,33.62,30600.0,20.226,20.232,20.1959,20.226,30600.0
2011-11-10 10:20:00,33.64,33.68,33.61,33.64,58100.0,20.238,20.2621,20.22,20.238,58100.0
2011-11-10 10:25:00,33.64,33.66,33.61,33.63,56800.0,20.238,20.2501,20.22,20.232,56800.0
2011-11-10 10:30:00,33.63,33.63,33.47,33.57,56600.0,20.232,20.232,20.1358,20.1959,56600.0
2011-11-10 10:35:00,33.57,33.6,33.52,33.59,44900.0,20.1959,20.214,20.1658,20.2079,44900.0
2011-11-10 10:40:00,33.59,33.63,33.55,33.57,68600.0,20.2079,20.232,20.1839,20.1959,68600.0
2011-11-10 10:45:00,33.56,33.61,33.54,33.56,63500.0,20.1899,20.22,20.1779,20.1899,63500.0
2011-11-10 10:50:00,33.55,33.57,33.44,33.47,72000.0,20.1839,20.1959,20.1177,20.1358,72000.0
2011-11-10 10:55:00,33.46,33.51,33.44,33.46,53300.0,20.1297,20.1598,20.1177,20.1297,53300.0
2011-11-10 11:00:00,33.47,33.5,33.45,33.48,39000.0,20.1358,20.1538,20.1237,20.1418,39000.0
2011-11-10 11:05:00,33.48,33.48,33.43,33.47,30300.0,20.1418,20.1418,20.1117,20.1358,30300.0
2011-11-10 11:10:00,33.47,33.51,33.4,33.4,27400.0,20.1358,20.1598,20.0936,20.0936,27400.0
2011-11-10 11:15:00,33.41,33.48,33.41,33.46,19400.0,20.0997,20.1418,20.0997,20.1297,19400.0
2011-11-10 11:20:00,33.46,33.46,33.38,33.44,15100.0,20.1297,20.1297,20.0816,20.1177,15100.0
2011-11-10 11:25:00,33.44,33.48,33.43,33.43,37900.0,20.1177,20.1418,20.1117,20.1117,37900.0
2011-11-10 11:30:00,33.43,33.5,33.4,33.49,37700.0,20.1117,20.1538,20.0936,20.1478,37700.0
2011-11-10 11:35:00,33.49,33.51,33.41,33.44,24400.0,20.1478,20.1598,20.0997,20.1177,24400.0
2011-11-10 11:40:00,33.45,33.51,33.44,33.5,68700.0,20.1237,20.1598,20.1177,20.1538,68700.0
2011-11-10 11:45:00,33.5,33.52,33.48,33.49,40500.0,20.1538,20.1658,20.1418,20.1478,40500.0
2011-11-10 11:50:00,33.49,33.55,33.47,33.54,21800.0,20.1478,20.1839,20.1358,20.1779,21800.0
2011-11-10 11:55:00,33.54,33.61,33.52,33.59,29700.0,20.1779,20.22,20.1658,20.2079,29700.0
2011-11-10 12:00:00,33.59,33.59,33.55,33.59,32600.0,20.2079,20.2079,20.1839,20.2079,32600.0
2011-11-10 12:05:00,33.59,33.63,33.58,33.62,22000.0,20.2079,20.232,20.2019,20.226,22000.0
2011-11-10 12:10:00,33.62,33.64,33.58,33.6,28300.0,20.226,20.238,20.2019,20.214,28300.0
2011-11-10 12:15:00,33.6,33.66,33.6,33.61,21300.0,20.214,20.2501,20.214,20.22,21300.0
2011-11-10 12:20:00,33.63,33.67,33.62,33.67,20000.0,20.232,20.2561,20.226,20.2561,20000.0
2011-11-10 12:25:00,33.67,33.67,33.64,33.64,11600.0,20.2561,20.2561,20.238,20.238,11600.0
2011-11-10 12:30:00,33.63,33.66,33.62,33.62,26900.0,20.232,20.2501,20.226,20.226,26900.0
2011-11-10 12:35:00,33.61,33.65,33.61,33.64,18300.0,20.22,20.244,20.22,20.238,18300.0
2011-11-10 12:40:00,33.65,33.68,33.65,33.66,31100.0,20.244,20.2621,20.244,20.2501,31100.0
2011-11-10 12:45:00,33.67,33.7,33.67,33.7,15000.0,20.2561,20.2741,20.2561,20.2741,15000.0
2011-11-10 12:50:00,33.7,33.76,33.7,33.76,48000.0,20.2741,20.3102,20.2741,20.3102,48000.0
2011-11-10 12:55:00,33.75,33.83,33.75,33.82,51000.0,20.3042,20.3523,20.3042,20.3463,51000.0
2011-11-10 13:00:00,33.81,33.87,33.81,33.87,26800.0,20.3403,20.3764,20.3403,20.3764,26800.0
2011-11-10 13:05:00,33.87,33.92,33.86,33.87,66700.0,20.3764,20.4065,20.3704,20.3764,66700.0
2011-11-10 13:10:00,33.88,33.95,33.88,33.95,29500.0,20.3824,20.4245,20.3824,20.4245,29500.0
2011-11-10 13:15:00,33.96,34.0,33.95,33.96,29500.0,20.4305,20.4546,20.4245,20.4305,29500.0
2011-11-10 13:20:00,33.97,33.97,33.91,33.92,19400.0,20.4366,20.4366,20.4005,20.4065,19400.0
2011-11-10 13:25:00,33.92,33.92,33.87,33.89,12900.0,20.4065,20.4065,20.3764,20.3884,12900.0
2011-11-10 13:30:00,33.89,33.94,33.88,33.89,18200.0,20.3884,20.4185,20.3824,20.3884,18200.0
2011-11-10 13:35:00,33.89,33.89,33.83,33.83,13200.0,20.3884,20.3884,20.3523,20.3523,13200.0
2011-11-10 13:40:00,33.84,33.87,33.81,33.81,28600.0,20.3583,20.3764,20.3403,20.3403,28600.0
2011-11-10 13:45:00,33.81,33.82,33.78,33.8,21100.0,20.3403,20.3463,20.3222,20.3343,21100.0
2011-11-10 13:50:00,33.8,33.82,33.78,33.79,18100.0,20.3343,20.3463,20.3222,20.3283,18100.0
2011-11-10 13:55:00,33.8,33.82,33.79,33.82,11100.0,20.3343,20.3463,20.3283,20.3463,11100.0
2011-11-10 14:00:00,33.82,33.84,33.74,33.74,27700.0,20.3463,20.3583,20.2982,20.2982,27700.0
2011-11-10 14:05:00,33.73,33.75,33.67,33.71,32200.0,20.2922,20.3042,20.2561,20.2801,32200.0
2011-11-10 14:10:00,33.71,33.76,33.7,33.75,12800.0,20.2801,20.3102,20.2741,20.3042,12800.0
2011-11-10 14:15:00,33.74,33.8,33.72,33.78,13700.0,20.2982,20.3343,20.2862,20.3222,13700.0
2011-11-10 14:20:00,33.79,33.79,33.73,33.79,25300.0,20.3283,20.3283,20.2922,20.3283,25300.0
2011-11-10 14:25:00,33.79,33.79,33.7,33.71,29800.0,20.3283,20.3283,20.2741,20.2801,29800.0
2011-11-10 14:30:00,33.72,33.72,33.66,33.67,92000.0,20.2862,20.2862,20.2501,20.2561,92000.0
2011-11-10 14:35:00,33.66,33.68,33.61,33.64,45200.0,20.2501,20.2621,20.22,20.238,45200.0
2011-11-10 14:40:00,33.64,33.67,33.63,33.65,41800.0,20.238,20.2561,20.232,20.244,41800.0
2011-11-10 14:45:00,33.65,33.67,33.6,33.6,34700.0,20.244,20.2561,20.214,20.214,34700.0
2011-11-10 14:50:00,33.61,33.62,33.55,33.57,26100.0,20.22,20.226,20.1839,20.1959,26100.0
2011-11-10 14:55:00,33.57,33.57,33.52,33.52,41500.0,20.1959,20.1959,20.1658,20.1658,41500.0
2011-11-10 15:00:00,33.53,33.59,33.52,33.59,47200.0,20.1718,20.2079,20.1658,20.2079,47200.0
2011-11-10 15:05:00,33.59,33.64,33.56,33.57,28800.0,20.2079,20.238,20.1899,20.1959,28800.0
2011-11-10 15:10:00,33.56,33.61,33.56,33.61,22200.0,20.1899,20.22,20.1899,20.22,22200.0
2011-11-10 15:15:00,33.6,33.61,33.54,33.55,30700.0,20.214,20.22,20.1779,20.1839,30700.0
2011-11-10 15:20:00,33.54,33.59,33.52,33.57,45900.0,20.1779,20.2079,20.1658,20.1959,45900.0
2011-11-10 15:25:00,33.58,33.65,33.57,33.61,37100.0,20.2019,20.244,20.1959,20.22,37100.0
2011-11-10 15:30:00,33.61,33.63,33.56,33.57,64000.0,20.22,20.232,20.1899,20.1959,64000.0
2011-11-10 15:35:00,33.57,33.6,33.54,33.57,53700.0,20.1959,20.214,20.1779,20.1959,53700.0
2011-11-10 15:40:00,33.56,33.58,33.51,33.52,59900.0,20.1899,20.2019,20.1598,20.1658,59900.0
2011-11-10 15:45:00,33.53,33.59,33.52,33.58,77400.0,20.1718,20.2079,20.1658,20.2019,77400.0
2011-11-10 15:50:00,33.58,33.66,33.55,33.64,143400.0,20.2019,20.2501,20.1839,20.238,143400.0
2011-11-10 15:55:00,33.64,33.64,33.58,33.61,125000.0,20.238,20.238,20.2019,20.22,125000.0
2011-11-11 09:30:00,33.96,34.12,33.96,34.09,50700.0,20.4305,20.5268,20.4305,20.5087,50700.0
2011-11-11 09:35:00,34.07,34.15,34.05,34.14,18300.0,20.4967,20.5448,20.4847,20.5388,18300.0
2011-11-11 09:40:00,34.14,34.14,34.08,34.1,24900.0,20.5388,20.5388,20.5027,20.5148,24900.0
2011-11-11 09:45:00,34.12,34.21,34.08,34.2,68200.0,20.5268,20.5809,20.5027,20.5749,68200.0
2011-11-11 09:50:00,34.19,34.22,34.14,34.18,21300.0,20.5689,20.587,20.5388,20.5629,21300.0
2011-11-11 09:55:00,34.19,34.27,34.19,34.27,53500.0,20.5689,20.617,20.5689,20.617,53500.0
2011-11-11 10:00:00,34.27,34.32,34.2,34.27,52500.0,20.617,20.6471,20.5749,20.617,52500.0
2011-11-11 10:05:00,34.27,34.29,34.22,34.25,28200.0,20.617,20.6291,20.587,20.605,28200.0
2011-11-11 10:10:00,34.26,34.26,34.22,34.22,16200.0,20.611,20.611,20.587,20.587,16200.0
2011-11-11 10:15:00,34.23,34.23,34.17,34.18,38000.0,20.593,20.593,20.5569,20.5629,38000.0
2011-11-11 10:20:00,34.17,34.18,34.15,34.18,15000.0,20.5569,20.5629,20.5448,20.5629,15000.0
2011-11-11 10:25:00,34.18,34.19,34.16,34.16,15500.0,20.5629,20.5689,20.5509,20.5509,15500.0
2011-11-11 10:30:00,34.16,34.19,34.16,34.19,21200.0,20.5509,20.5689,20.5509,20.5689,21200.0
2011-11-11 10:35:00,34.19,34.22,34.18,34.18,22800.0,20.5689,20.587,20.5629,20.5629,22800.0
2011-11-11 10:40:00,34.18,34.2,34.15,34.18,48600.0,20.5629,20.5749,20.5448,20.5629,48600.0
2011-11-11 10:45:00,34.19,34.2,34.14,34.16,79000.0,20.5689,20.5749,20.5388,20.5509,79000.0
2011-11-11 10:50:00,34.15,34.16,34.12,34.12,23600.0,20.5448,20.5509,20.5268,20.5268,23600.0
2011-11-11 10:55:00,34.13,34.16,34.11,34.12,25200.0,20.5328,20.5509,20.5208,20.5268,25200.0
2011-11-11 11:00:00,34.12,34.15,34.09,34.12,47900.0,20.5268,20.5448,20.5087,20.5268,47900.0
2011-11-11 11:05:00,34.13,34.14,34.08,34.09,21500.0,20.5328,20.5388,20.5027,20.5087,21500.0
2011-11-11 11:10:00,34.09,34.12,34.09,34.12,31200.0,20.5087,20.5268,20.5087,20.5268,31200.0
2011-11-11 11:15:00,34.11,34.15,34.1,34.14,33700.0,20.5208,20.5448,20.5148,20.5388,33700.0
2011-11-11 11:20:00,34.14,34.14,34.09,34.09,14300.0,20.5388,20.5388,20.5087,20.5087,14300.0
2011-11-11 11:25:00,34.1,34.1,34.02,34.04,23100.0,20.5148,20.5148,20.4666,20.4787,23100.0
2011-11-11 11:30:00,34.05,34.05,33.98,33.98,30400.0,20.4847,20.4847,20.4426,20.4426,30400.0
2011-11-11 11:35:00,33.99,34.0,33.97,33.98,18800.0,20.4486,20.4546,20.4366,20.4426,18800.0
2011-11-11 11:40:00,33.98,34.0,33.96,33.99,39200.0,20.4426,20.4546,20.4305,20.4486,39200.0
2011-11-11 11:45:00,33.98,34.02,33.98,34.02,11100.0,20.4426,20.4666,20.4426,20.4666,11100.0
2011-11-11 11:50:00,34.02,34.05,34.02,34.04,10200.0,20.4666,20.4847,20.4666,20.4787,10200.0
2011-11-11 11:55:00,34.04,34.05,34.03,34.05,18100.0,20.4787,20.4847,20.4727,20.4847,18100.0
2011-11-11 12:00:00,34.04,34.11,34.04,34.1,19100.0,20.4787,20.5208,20.4787,20.5148,19100.0
2011-11-11 12:05:00,34.1,34.1,34.05,34.07,22600.0,20.5148,20.5148,20.4847,20.4967,22600.0
2011-11-11 12:10:00,34.08,34.08,34.05,34.05,8400.0,20.5027,20.5027,20.4847,20.4847,8400.0
2011-11-11 12:15:00,34.06,34.06,34.02,34.03,12200.0,20.4907,20.4907,20.4666,20.4727,12200.0
2011-11-11 12:20:00,34.03,34.03,33.98,34.0,66600.0,20.4727,20.4727,20.4426,20.4546,66600.0
2011-11-11 12:25:00,34.0,34.0,33.98,34.0,11600.0,20.4546,20.4546,20.4426,20.4546,11600.0
2011-11-11 12:30:00,34.0,34.0,33.98,34.0,8700.0,20.4546,20.4546,20.4426,20.4546,8700.0
2011-11-11 12:35:00,34.0,34.01,33.99,33.99,7900.0,20.4546,20.4606,20.4486,20.4486,7900.0
2011-11-11 12:40:00,33.98,34.0,33.98,34.0,8800.0,20.4426,20.4546,20.4426,20.4546,8800.0
2011-11-11 12:45:00,34.0,34.01,33.99,34.0,39600.0,20.4546,20.4606,20.4486,20.4546,39600.0
2011-11-11 12:50:00,34.0,34.01,33.99,34.01,33300.0,20.4546,20.4606,20.4486,20.4606,33300.0
2011-11-11 12:55:00,34.01,34.01,33.99,34.0,18000.0,20.4606,20.4606,20.4486,20.4546,18000.0
2011-11-11 13:00:00,34.0,34.01,34.0,34.0,22900.0,20.4546,20.4606,20.4546,20.4546,22900.0
2011-11-11 13:05:00,34.0,34.03,33.99,34.02,44600.0,20.4546,20.4727,20.4486,20.4666,44600.0
2011-11-11 13:10:00,34.02,34.04,34.02,34.03,11800.0,20.4666,20.4787,20.4666,20.4727,11800.0
2011-11-11 13:15:00,34.03,34.04,34.02,34.04,5700.0,20.4727,20.4787,20.4666,20.4787,5700.0
2011-11-11 13:20:00,34.05,34.05,34.01,34.03,32700.0,20.4847,20.4847,20.4606,20.4727,32700.0
2011-11-11 13:25:00,34.03,34.03,34.0,34.0,16600.0,20.4727,20.4727,20.4546,20.4546,16600.0
2011-11-11 13:30:00,34.01,34.03,34.01,34.02,11700.0,20.4606,20.4727,20.4606,20.4666,11700.0
2011-11-11 13:35:00,34.03,34.03,34.01,34.02,23000.0,20.4727,20.4727,20.4606,20.4666,23000.0
2011-11-11 13:40:00,34.01,34.02,34.01,34.02,3600.0,20.4606,20.4666,20.4606,20.4666,3600.0
2011-11-11 13:45:00,34.03,34.05,34.03,34.04,6600.0,20.4727,20.4847,20.4727,20.4787,6600.0
2011-11-11 13:50:00,34.05,34.05,34.02,34.03,13600.0,20.4847,20.4847,20.4666,20.4727,13600.0
2011-11-11 13:55:00,34.03,34.04,34.02,34.03,20700.0,20.4727,20.4787,20.4666,20.4727,20700.0
2011-11-11 14:00:00,34.03,34.04,34.02,34.02,20500.0,20.4727,20.4787,20.4666,20.4666,20500.0
2011-11-11 14:05:00,34.03,34.03,34.02,34.02,5600.0,20.4727,20.4727,20.4666,20.4666,5600.0
2011-11-11 14:10:00,34.03,34.04,34.0,34.03,48900.0,20.4727,20.4787,20.4546,20.4727,48900.0
2011-11-11 14:15:00,34.03,34.06,34.02,34.02,15400.0,20.4727,20.4907,20.4666,20.4666,15400.0
2011-11-11 14:20:00,34.03,34.03,34.0,34.0,6900.0,20.4727,20.4727,20.4546,20.4546,6900.0
2011-11-11 14:25:00,34.01,34.03,34.0,34.03,10800.0,20.4606,20.4727,20.4546,20.4727,10800.0
2011-11-11 14:30:00,34.03,34.04,34.02,34.02,22800.0,20.4727,20.4787,20.4666,20.4666,22800.0
2011-11-11 14:35:00,34.02,34.06,34.02,34.04,13600.0,20.4666,20.4907,20.4666,20.4787,13600.0
2011-11-11 14:40:00,34.04,34.06,34.04,34.06,7700.0,20.4787,20.4907,20.4787,20.4907,7700.0
2011-11-11 14:45:00,34.06,34.06,34.05,34.05,8000.0,20.4907,20.4907,20.4847,20.4847,8000.0
2011-11-11 14:50:00,34.05,34.06,34.03,34.03,26800.0,20.4847,20.4907,20.4727,20.4727,26800.0
2011-11-11 14:55:00,34.04,34.04,34.0,34.02,26800.0,20.4787,20.4787,20.4546,20.4666,26800.0
2011-11-11 15:00:00,34.01,34.01,33.99,34.01,45400.0,20.4606,20.4606,20.4486,20.4606,45400.0
2011-11-11 15:05:00,34.0,34.01,33.98,34.01,36000.0,20.4546,20.4606,20.4426,20.4606,36000.0
2011-11-11 15:10:00,34.01,34.01,33.99,33.99,30200.0,20.4606,20.4606,20.4486,20.4486,30200.0
2011-11-11 15:15:00,34.0,34.0,33.99,34.0,11500.0,20.4546,20.4546,20.4486,20.4546,11500.0
2011-11-11 15:20:00,34.0,34.0,33.98,33.98,20800.0,20.4546,20.4546,20.4426,20.4426,20800.0
2011-11-11 15:25:00,33.98,34.0,33.98,34.0,29600.0,20.4426,20.4546,20.4426,20.4546,29600.0
2011-11-11 15:30:00,34.01,34.02,33.98,34.0,44400.0,20.4606,20.4666,20.4426,20.4546,44400.0
2011-11-11 15:35:00,34.0,34.01,33.99,34.0,46000.0,20.4546,20.4606,20.4486,20.4546,46000.0
2011-11-11 15:40:00,33.99,34.01,33.96,34.0,69200.0,20.4486,20.4606,20.4305,20.4546,69200.0
2011-11-11 15:45:00,33.99,34.03,33.99,34.03,65700.0,20.4486,20.4727,20.4486,20.4727,65700.0
2011-11-11 15:50:00,34.03,34.07,34.01,34.05,159500.0,20.4727,20.4967,20.4606,20.4847,159500.0
2011-11-11 15:55:00,34.05,34.07,34.02,34.04,158600.0,20.4847,20.4967,20.4666,20.4787,158600.0
2011-11-14 09:30:00,33.89,34.05,33.81,33.88,40500.0,20.3884,20.4847,20.3403,20.3824,40500.0
2011-11-14 09:35:00,33.87,33.88,33.81,33.81,11200.0,20.3764,20.3824,20.3403,20.3403,11200.0
2011-11-14 09:40:00,33.8,33.82,33.72,33.72,16500.0,20.3343,20.3463,20.2862,20.2862,16500.0
2011-11-14 09:45:00,33.71,33.71,33.66,33.67,32600.0,20.2801,20.2801,20.2501,20.2561,32600.0
2011-11-14 09:50:00,33.67,33.67,33.64,33.64,14600.0,20.2561,20.2561,20.238,20.238,14600.0
2011-11-14 09:55:00,33.63,33.64,33.61,33.63,19100.0,20.232,20.238,20.22,20.232,19100.0
2011-11-14 10:00:00,33.63,33.66,33.59,33.64,43000.0,20.232,20.2501,20.2079,20.238,43000.0
2011-11-14 10:05:00,33.64,33.67,33.62,33.66,33900.0,20.238,20.2561,20.226,20.2501,33900.0
2011-11-14 10:10:00,33.66,33.66,33.6,33.65,26700.0,20.2501,20.2501,20.214,20.244,26700.0
2011-11-14 10:15:00,33.64,33.66,33.62,33.62,32600.0,20.238,20.2501,20.226,20.226,32600.0
2011-11-14 10:20:00,33.62,33.64,33.58,33.58,54700.0,20.226,20.238,20.2019,20.2019,54700.0
2011-11-14 10:25:00,33.59,33.6,33.57,33.6,36300.0,20.2079,20.214,20.1959,20.214,36300.0
2011-11-14 10:30:00,33.6,33.6,33.55,33.57,22400.0,20.214,20.214,20.1839,20.1959,22400.0
2011-11-14 10:35:00,33.57,33.59,33.53,33.58,26600.0,20.1959,20.2079,20.1718,20.2019,26600.0
2011-11-14 10:40:00,33.57,33.6,33.54,33.6,14200.0,20.1959,20.214,20.1779,20.214,14200.0
2011-11-14 10:45:00,33.61,33.61,33.53,33.58,13600.0,20.22,20.22,20.1718,20.2019,13600.0
2011-11-14 10:50:00,33.6,33.62,33.57,33.62,11900.0,20.214,20.226,20.1959,20.226,11900.0
2011-11-14 10:55:00,33.62,33.64,33.6,33.6,36500.0,20.226,20.238,20.214,20.214,36500.0
2011-11-14 11:00:00,33.61,33.68,33.6,33.68,27900.0,20.22,20.2621,20.214,20.2621,27900.0
2011-11-14 11:05:00,33.69,33.69,33.66,33.67,14200.0,20.2681,20.2681,20.2501,20.2561,14200.0
2011-11-14 11:10:00,33.67,33.69,33.64,33.64,16200.0,20.2561,20.2681,20.238,20.238,16200.0
2011-11-14 11:15:00,33.64,33.74,33.64,33.73,34400.0,20.238,20.2982,20.238,20.2922,34400.0
2011-11-14 11:20:00,33.73,33.76,33.7,33.75,22400.0,20.2922,20.3102,20.2741,20.3042,22400.0
2011-11-14 11:25:00,33.75,33.77,33.66,33.66,24200.0,20.3042,20.3162,20.2501,20.2501,24200.0
2011-11-14 11:30:00,33.67,33.72,33.67,33.71,7100.0,20.2561,20.2862,20.2561,20.2801,7100.0
2011-11-14 11:35:00,33.71,33.71,33.65,33.66,11200.0,20.2801,20.2801,20.244,20.2501,11200.0
2011-11-14 11:40:00,33.66,33.66,33.58,33.58,15500.0,20.2501,20.2501,20.2019,20.2019,15500.0
2011-11-14 11:45:00,33.59,33.61,33.55,33.57,32700.0,20.2079,20.22,20.1839,20.1959,32700.0
2011-11-14 11:50:00,33.57,33.6,33.52,33.53,27100.0,20.1959,20.214,20.1658,20.1718,27100.0
2011-11-14 11:55:00,33.54,33.56,33.52,33.55,15000.0,20.1779,20.1899,20.1658,20.1839,15000.0
2011-11-14 12:00:00,33.55,33.56,33.53,33.53,8600.0,20.1839,20.1899,20.1718,20.1718,8600.0
2011-11-14 12:05:00,33.52,33.54,33.5,33.52,12100.0,20.1658,20.1779,20.1538,20.1658,12100.0
2011-11-14 12:10:00,33.52,33.52,33.47,33.49,16500.0,20.1658,20.1658,20.1358,20.1478,16500.0
2011-11-14 12:15:00,33.48,33.49,33.43,33.43,19300.0,20.1418,20.1478,20.1117,20.1117,19300.0
2011-11-14 12:20:00,33.43,33.46,33.4,33.41,15400.0,20.1117,20.1297,20.0936,20.0997,15400.0
2011-11-14 12:25:00,33.41,33.43,33.4,33.41,13400.0,20.0997,20.1117,20.0936,20.0997,13400.0
2011-11-14 12:30:00,33.42,33.43,33.4,33.42,12200.0,20.1057,20.1117,20.0936,20.1057,12200.0
2011-11-14 12:35:00,33.42,33.44,33.4,33.43,15000.0,20.1057,20.1177,20.0936,20.1117,15000.0
2011-11-14 12:40:00,33.42,33.44,33.42,33.43,9400.0,20.1057,20.1177,20.1057,20.1117,9400.0
2011-11-14 12:45:00,33.43,33.44,33.41,33.44,14100.0,20.1117,20.1177,20.0997,20.1177,14100.0
2011-11-14 12:50:00,33.43,33.44,33.42,33.42,6000.0,20.1117,20.1177,20.1057,20.1057,6000.0
2011-11-14 12:55:00,33.43,33.48,33.43,33.46,23400.0,20.1117,20.1418,20.1117,20.1297,23400.0
2011-11-14 13:00:00,33.46,33.47,33.44,33.47,8800.0,20.1297,20.1358,20.1177,20.1358,8800.0
2011-11-14 13:05:00,33.47,33.53,33.47,33.51,34600.0,20.1358,20.1718,20.1358,20.1598,34600.0
2011-11-14 13:10:00,33.51,33.55,33.49,33.55,16500.0,20.1598,20.1839,20.1478,20.1839,16500.0
2011-11-14 13:15:00,33.55,33.6,33.54,33.6,21800.0,20.1839,20.214,20.1779,20.214,21800.0
2011-11-14 13:20:00,33.6,33.61,33.59,33.61,20000.0,20.214,20.22,20.2079,20.22,20000.0
2011-11-14 13:25:00,33.62,33.67,33.61,33.67,19100.0,20.226,20.2561,20.22,20.2561,19100.0
2011-11-14 13:30:00,33.68,33.68,33.63,33.65,60900.0,20.2621,20.2621,20.232,20.244,60900.0
2011-11-14 13:35:00,33.65,33.68,33.62,33.62,17500.0,20.244,20.2621,20.226,20.226,17500.0
2011-11-14 13:40:00,33.62,33.62,33.59,33.59,12900.0,20.226,20.226,20.2079,20.2079,12900.0
2011-11-14 13:45:00,33.6,33.61,33.58,33.6,4600.0,20.214,20.22,20.2019,20.214,4600.0
2011-11-14 13:50:00,33.61,33.63,33.59,33.59,8300.0,20.22,20.232,20.2079,20.2079,8300.0
2011-11-14 13:55:00,33.6,33.6,33.56,33.56,8800.0,20.214,20.214,20.1899,20.1899,8800.0
2011-11-14 14:00:00,33.56,33.6,33.55,33.6,7600.0,20.1899,20.214,20.1839,20.214,7600.0
2011-11-14 14:05:00,33.6,33.6,33.58,33.6,11600.0,20.214,20.214,20.2019,20.214,11600.0
2011-11-14 14:10:00,33.6,33.62,33.59,33.6,6900.0,20.214,20.226,20.2079,20.214,6900.0
2011-11-14 14:15:00,33.6,33.61,33.56,33.56,8900.0,20.214,20.22,20.1899,20.1899,8900.0
2011-11-14 14:20:00,33.56,33.57,33.55,33.57,8600.0,20.1899,20.1959,20.1839,20.1959,8600.0
2011-11-14 14:25:00,33.56,33.56,33.53,33.54,9000.0,20.1899,20.1899,20.1718,20.1779,9000.0
2011-11-14 14:30:00,33.54,33.56,33.54,33.54,9900.0,20.1779,20.1899,20.1779,20.1779,9900.0
2011-11-14 14:35:00,33.55,33.56,33.53,33.56,8300.0,20.1839,20.1899,20.1718,20.1899,8300.0
2011-11-14 14:40:00,33.56,33.59,33.56,33.58,10600.0,20.1899,20.2079,20.1899,20.2019,10600.0
2011-11-14 14:45:00,33.59,33.59,33.54,33.54,10600.0,20.2079,20.2079,20.1779,20.1779,10600.0
2011-11-14 14:50:00,33.54,33.57,33.53,33.56,19200.0,20.1779,20.1959,20.1718,20.1899,19200.0
2011-11-14 14:55:00,33.56,33.56,33.54,33.54,26000.0,20.1899,20.1899,20.1779,20.1779,26000.0
2011-11-14 15:00:00,33.54,33.57,33.53,33.57,23700.0,20.1779,20.1959,20.1718,20.1959,23700.0
2011-11-14 15:05:00,33.57,33.57,33.54,33.54,10500.0,20.1959,20.1959,20.1779,20.1779,10500.0
2011-11-14 15:10:00,33.54,33.57,33.54,33.57,16300.0,20.1779,20.1959,20.1779,20.1959,16300.0
2011-11-14 15:15:00,33.57,33.57,33.55,33.56,19800.0,20.1959,20.1959,20.1839,20.1899,19800.0
2011-11-14 15:20:00,33.55,33.59,33.55,33.57,30900.0,20.1839,20.2079,20.1839,20.1959,30900.0
2011-11-14 15:25:00,33.57,33.6,33.57,33.58,18800.0,20.1959,20.214,20.1959,20.2019,18800.0
2011-11-14 15:30:00,33.57,33.62,33.57,33.61,31800.0,20.1959,20.226,20.1959,20.22,31800.0
2011-11-14 15:35:00,33.6,33.61,33.58,33.59,30200.0,20.214,20.22,20.2019,20.2079,30200.0
2011-11-14 15:40:00,33.59,33.63,33.59,33.61,29800.0,20.2079,20.232,20.2079,20.22,29800.0
2011-11-14 15:45:00,33.6,33.61,33.56,33.58,40800.0,20.214,20.22,20.1899,20.2019,40800.0
2011-11-14 15:50:00,33.58,33.63,33.58,33.62,83700.0,20.2019,20.232,20.2019,20.226,83700.0
2011-11-14 15:55:00,33.62,33.62,33.57,33.61,116400.0,20.226,20.226,20.1959,20.22,116400.0
2011-11-15 09:30:00,33.39,33.59,33.39,33.47,85800.0,20.0876,20.2079,20.0876,20.1358,85800.0
2011-11-15 09:35:00,33.47,33.54,33.45,33.53,78600.0,20.1358,20.1779,20.1237,20.1718,78600.0
2011-11-15 09:40:00,33.53,33.53,33.44,33.45,36600.0,20.1718,20.1718,20.1177,20.1237,36600.0
2011-11-15 09:45:00,33.44,33.52,33.44,33.48,62900.0,20.1177,20.1658,20.1177,20.1418,62900.0
2011-11-15 09:50:00,33.47,33.48,33.41,33.41,71900.0,20.1358,20.1418,20.0997,20.0997,71900.0
2011-11-15 09:55:00,33.41,33.46,33.39,33.44,49600.0,20.0997,20.1297,20.0876,20.1177,49600.0
2011-11-15 10:00:00,33.43,33.45,33.37,33.45,55200.0,20.1117,20.1237,20.0756,20.1237,55200.0
2011-11-15 10:05:00,33.45,33.49,33.42,33.49,18700.0,20.1237,20.1478,20.1057,20.1478,18700.0
2011-11-15 10:10:00,33.5,33.52,33.45,33.46,21800.0,20.1538,20.1658,20.1237,20.1297,21800.0
2011-11-15 10:15:00,33.47,33.51,33.46,33.49,18300.0,20.1358,20.1598,20.1297,20.1478,18300.0
2011-11-15 10:20:00,33.5,33.51,33.44,33.44,21700.0,20.1538,20.1598,20.1177,20.1177,21700.0
2011-11-15 10:25:00,33.43,33.45,33.4,33.44,23700.0,20.1117,20.1237,20.0936,20.1177,23700.0
2011-11-15 10:30:00,33.44,33.46,33.41,33.44,18500.0,20.1177,20.1297,20.0997,20.1177,18500.0
2011-11-15 10:35:00,33.45,33.48,33.44,33.44,11200.0,20.1237,20.1418,20.1177,20.1177,11200.0
2011-11-15 10:40:00,33.44,33.46,33.41,33.44,22000.0,20.1177,20.1297,20.0997,20.1177,22000.0
2011-11-15 10:45:00,33.44,33.47,33.4,33.42,24900.0,20.1177,20.1358,20.0936,20.1057,24900.0
2011-11-15 10:50:00,33.41,33.42,33.36,33.37,57200.0,20.0997,20.1057,20.0696,20.0756,57200.0
2011-11-15 10:55:00,33.36,33.38,33.3,33.3,45000.0,20.0696,20.0816,20.0335,20.0335,45000.0
2011-11-15 11:00:00,33.31,33.37,33.31,33.36,42300.0,20.0395,20.0756,20.0395,20.0696,42300.0
2011-11-15 11:05:00,33.37,33.4,33.36,33.36,35500.0,20.0756,20.0936,20.0696,20.0696,35500.0
2011-11-15 11:10:00,33.36,33.37,33.33,33.34,46500.0,20.0696,20.0756,20.0515,20.0575,46500.0
2011-11-15 11:15:00,33.35,33.35,33.28,33.3,58500.0,20.0636,20.0636,20.0214,20.0335,58500.0
2011-11-15 11:20:00,33.29,33.31,33.29,33.31,32000.0,20.0275,20.0395,20.0275,20.0395,32000.0
2011-11-15 11:25:00,33.32,33.32,33.29,33.3,15400.0,20.0455,20.0455,20.0275,20.0335,15400.0
2011-11-15 11:30:00,33.31,33.31,33.28,33.28,21900.0,20.0395,20.0395,20.0214,20.0214,21900.0
2011-11-15 11:35:00,33.28,33.3,33.28,33.28,26400.0,20.0214,20.0335,20.0214,20.0214,26400.0
2011-11-15 11:40:00,33.28,33.29,33.25,33.27,23300.0,20.0214,20.0275,20.0034,20.0154,23300.0
2011-11-15 11:45:00,33.26,33.29,33.24,33.29,21200.0,20.0094,20.0275,19.9974,20.0275,21200.0
2011-11-15 11:50:00,33.28,33.29,33.26,33.28,20000.0,20.0214,20.0275,20.0094,20.0214,20000.0
2011-11-15 11:55:00,33.27,33.32,33.27,33.28,46700.0,20.0154,20.0455,20.0154,20.0214,46700.0
2011-11-15 12:00:00,33.28,33.33,33.28,33.33,48600.0,20.0214,20.0515,20.0214,20.0515,48600.0
2011-11-15 12:05:00,33.33,33.36,33.31,33.31,27700.0,20.0515,20.0696,20.0395,20.0395,27700.0
2011-11-15 12:10:00,33.3,33.33,33.3,33.32,15600.0,20.0335,20.0515,20.0335,20.0455,15600.0
2011-11-15 12:15:00,33.33,33.33,33.3,33.31,37400.0,20.0515,20.0515,20.0335,20.0395,37400.0
2011-11-15 12:20:00,33.3,33.32,33.29,33.3,14700.0,20.0335,20.0455,20.0275,20.0335,14700.0
2011-11-15 12:25:00,33.3,33.34,33.3,33.31,27700.0,20.0335,20.0575,20.0335,20.0395,27700.0
2011-11-15 12:30:00,33.31,33.37,33.31,33.32,41900.0,20.0395,20.0756,20.0395,20.0455,41900.0
2011-11-15 12:35:00,33.33,33.36,33.33,33.34,25800.0,20.0515,20.0696,20.0515,20.0575,25800.0
2011-11-15 12:40:00,33.33,33.35,33.3,33.31,45800.0,20.0515,20.0636,20.0335,20.0395,45800.0
2011-11-15 12:45:00,33.31,33.32,33.28,33.3,30000.0,20.0395,20.0455,20.0214,20.0335,30000.0
2011-11-15 12:50:00,33.3,33.3,33.28,33.29,16500.0,20.0335,20.0335,20.0214,20.0275,16500.0
2011-11-15 12:55:00,33.28,33.35,33.27,33.33,19900.0,20.0214,20.0636,20.0154,20.0515,19900.0
2011-11-15 13:00:00,33.33,33.38,33.32,33.34,108300.0,20.0515,20.0816,20.0455,20.0575,108300.0
2011-11-15 13:05:00,33.34,33.34,33.32,33.33,29200.0,20.0575,20.0575,20.0455,20.0515,29200.0
2011-11-15 13:10:00,33.33,33.33,33.24,33.24,49800.0,20.0515,20.0515,19.9974,19.9974,49800.0
2011-11-15 13:15:00,33.24,33.25,33.2,33.2,105600.0,19.9974,20.0034,19.9733,19.9733,105600.0
2011-11-15 13:20:00,33.19,33.2,33.18,33.18,19700.0,19.9673,19.9733,19.9613,19.9613,19700.0
2011-11-15 13:25:00,33.17,33.21,33.16,33.19,26000.0,19.9553,19.9793,19.9493,19.9673,26000.0
2011-11-15 13:30:00,33.19,33.25,33.19,33.22,36100.0,19.9673,20.0034,19.9673,19.9853,36100.0
2011-11-15 13:35:00,33.22,33.29,33.21,33.27,25200.0,19.9853,20.0275,19.9793,20.0154,25200.0
2011-11-15 13:40:00,33.27,33.32,33.27,33.32,12000.0,20.0154,20.0455,20.0154,20.0455,12000.0
2011-11-15 13:45:00,33.31,33.32,33.26,33.26,20100.0,20.0395,20.0455,20.0094,20.0094,20100.0
2011-11-15 13:50:00,33.26,33.3,33.26,33.28,43000.0,20.0094,20.0335,20.0094,20.0214,43000.0
2011-11-15 13:55:00,33.29,33.29,33.26,33.26,17900.0,20.0275,20.0275,20.0094,20.0094,17900.0
2011-11-15 14:00:00,33.27,33.27,33.24,33.25,60100.0,20.0154,20.0154,19.9974,20.0034,60100.0
2011-11-15 14:05:00,33.26,33.29,33.24,33.28,27500.0,20.0094,20.0275,19.9974,20.0214,27500.0
2011-11-15 14:10:00,33.28,33.3,33.27,33.29,75000.0,20.0214,20.0335,20.0154,20.0275,75000.0
2011-11-15 14:15:00,33.29,33.29,33.26,33.27,27900.0,20.0275,20.0275,20.0094,20.0154,27900.0
2011-11-15 14:20:00,33.27,33.28,33.23,33.24,25900.0,20.0154,20.0214,19.9914,19.9974,25900.0
2011-11-15 14:25:00,33.23,33.25,33.21,33.25,25800.0,19.9914,20.0034,19.9793,20.0034,25800.0
2011-11-15 14:30:00,33.25,33.28,33.24,33.28,21100.0,20.0034,20.0214,19.9974,20.0214,21100.0
2011-11-15 14:35:00,33.28,33.28,33.27,33.28,15300.0,20.0214,20.0214,20.0154,20.0214,15300.0
2011-11-15 14:40:00,33.28,33.31,33.27,33.3,27500.0,20.0214,20.0395,20.0154,20.0335,27500.0
2011-11-15 14:45:00,33.3,33.32,33.29,33.32,16500.0,20.0335,20.0455,20.0275,20.0455,16500.0
2011-11-15 14:50:00,33.31,33.36,33.31,33.34,19400.0,20.0395,20.0696,20.0395,20.0575,19400.0
2011-11-15 14:55:00,33.34,33.36,33.33,33.33,14000.0,20.0575,20.0696,20.0515,20.0515,14000.0
2011-11-15 15:00:00,33.33,33.39,33.33,33.38,28800.0,20.0515,20.0876,20.0515,20.0816,28800.0
2011-11-15 15:05:00,33.39,33.4,33.37,33.38,29500.0,20.0876,20.0936,20.0756,20.0816,29500.0
2011-11-15 15:10:00,33.38,33.4,33.37,33.4,24500.0,20.0816,20.0936,20.0756,20.0936,24500.0
2011-11-15 15:15:00,33.4,33.4,33.36,33.37,22800.0,20.0936,20.0936,20.0696,20.0756,22800.0
2011-11-15 15:20:00,33.37,33.42,33.36,33.42,28300.0,20.0756,20.1057,20.0696,20.1057,28300.0
2011-11-15 15:25:00,33.42,33.45,33.42,33.45,17800.0,20.1057,20.1237,20.1057,20.1237,17800.0
2011-11-15 15:30:00,33.45,33.45,33.39,33.39,58900.0,20.1237,20.1237,20.0876,20.0876,58900.0
2011-11-15 15:35:00,33.4,33.41,33.36,33.37,81000.0,20.0936,20.0997,20.0696,20.0756,81000.0
2011-11-15 15:40:00,33.37,33.37,33.31,33.34,84000.0,20.0756,20.0756,20.0395,20.0575,84000.0
2011-11-15 15:45:00,33.34,33.36,33.3,33.32,132500.0,20.0575,20.0696,20.0335,20.0455,132500.0
2011-11-15 15:50:00,33.31,33.32,33.28,33.3,122400.0,20.0395,20.0455,20.0214,20.0335,122400.0
2011-11-15 15:55:00,33.3,33.3,33.23,33.24,312500.0,20.0335,20.0335,19.9914,19.9974,312500.0
2011-11-16 09:30:00,33.03,33.04,32.83,32.84,84700.0,19.871,19.8771,19.7507,19.7567,84700.0
2011-11-16 09:35:00,32.83,32.95,32.83,32.93,37200.0,19.7507,19.8229,19.7507,19.8109,37200.0
2011-11-16 09:40:00,32.94,32.97,32.91,32.92,17900.0,19.8169,19.8349,19.7989,19.8049,17900.0
2011-11-16 09:45:00,32.92,32.93,32.86,32.88,31900.0,19.8049,19.8109,19.7688,19.7808,31900.0
2011-11-16 09:50:00,32.89,32.93,32.87,32.88,15400.0,19.7868,19.8109,19.7748,19.7808,15400.0
2011-11-16 09:55:00,32.88,32.96,32.87,32.94,21900.0,19.7808,19.8289,19.7748,19.8169,21900.0
2011-11-16 10:00:00,32.94,32.99,32.86,32.86,24600.0,19.8169,19.847,19.7688,19.7688,24600.0
2011-11-16 10:05:00,32.87,32.88,32.85,32.86,29300.0,19.7748,19.7808,19.7628,19.7688,29300.0
2011-11-16 10:10:00,32.87,32.91,32.86,32.89,25000.0,19.7748,19.7989,19.7688,19.7868,25000.0
2011-11-16 10:15:00,32.89,32.96,32.89,32.91,18000.0,19.7868,19.8289,19.7868,19.7989,18000.0
2011-11-16 10:20:00,32.92,32.93,32.85,32.87,28300.0,19.8049,19.8109,19.7628,19.7748,28300.0
2011-11-16 10:25:00,32.88,32.91,32.85,32.86,23200.0,19.7808,19.7989,19.7628,19.7688,23200.0
2011-11-16 10:30:00,32.85,32.87,32.82,32.87,21200.0,19.7628,19.7748,19.7447,19.7748,21200.0
2011-11-16 10:35:00,32.87,32.91,32.86,32.86,11400.0,19.7748,19.7989,19.7688,19.7688,11400.0
2011-11-16 10:40:00,32.87,32.93,32.86,32.88,20400.0,19.7748,19.8109,19.7688,19.7808,20400.0
2011-11-16 10:45:00,32.89,32.91,32.87,32.87,10200.0,19.7868,19.7989,19.7748,19.7748,10200.0
2011-11-16 10:50:00,32.87,32.98,32.86,32.97,38400.0,19.7748,19.841,19.7688,19.8349,38400.0
2011-11-16 10:55:00,32.96,33.03,32.96,33.03,36800.0,19.8289,19.871,19.8289,19.871,36800.0
2011-11-16 11:00:00,33.03,33.11,33.03,33.11,44300.0,19.871,19.9192,19.871,19.9192,44300.0
2011-11-16 11:05:00,33.11,33.15,33.09,33.14,25800.0,19.9192,19.9432,19.9071,19.9372,25800.0
2011-11-16 11:10:00,33.14,33.16,33.06,33.08,54600.0,19.9372,19.9493,19.8891,19.9011,54600.0
2011-11-16 11:15:00,33.08,33.11,33.05,33.1,11500.0,19.9011,19.9192,19.8831,19.9132,11500.0
2011-11-16 11:20:00,33.11,33.16,33.09,33.12,30500.0,19.9192,19.9493,19.9071,19.9252,30500.0
2011-11-16 11:25:00,33.13,33.14,33.09,33.09,39600.0,19.9312,19.9372,19.9071,19.9071,39600.0
2011-11-16 11:30:00,33.1,33.14,33.09,33.1,59600.0,19.9132,19.9372,19.9071,19.9132,59600.0
2011-11-16 11:35:00,33.1,33.12,33.08,33.11,29200.0,19.9132,19.9252,19.9011,19.9192,29200.0
2011-11-16 11:40:00,33.11,33.12,33.07,33.08,11600.0,19.9192,19.9252,19.8951,19.9011,11600.0
2011-11-16 11:45:00,33.08,33.12,33.07,33.09,19700.0,19.9011,19.9252,19.8951,19.9071,19700.0
2011-11-16 11:50:00,33.09,33.11,33.08,33.1,12300.0,19.9071,19.9192,19.9011,19.9132,12300.0
2011-11-16 11:55:00,33.1,33.12,33.08,33.11,27000.0,19.9132,19.9252,19.9011,19.9192,27000.0
2011-11-16 12:00:00,33.1,33.12,33.09,33.1,12400.0,19.9132,19.9252,19.9071,19.9132,12400.0
2011-11-16 12:05:00,33.1,33.1,32.98,32.98,79100.0,19.9132,19.9132,19.841,19.841,79100.0
2011-11-16 12:10:00,32.97,32.97,32.94,32.97,11500.0,19.8349,19.8349,19.8169,19.8349,11500.0
2011-11-16 12:15:00,32.98,33.0,32.97,33.0,12400.0,19.841,19.853,19.8349,19.853,12400.0
2011-11-16 12:20:00,33.0,33.0,32.96,32.98,9300.0,19.853,19.853,19.8289,19.841,9300.0
2011-11-16 12:25:00,32.97,32.98,32.95,32.97,9300.0,19.8349,19.841,19.8229,19.8349,9300.0
2011-11-16 12:30:00,32.97,33.0,32.97,32.99,9700.0,19.8349,19.853,19.8349,19.847,9700.0
2011-11-16 12:35:00,32.99,33.04,32.99,33.03,20800.0,19.847,19.8771,19.847,19.871,20800.0
2011-11-16 12:40:00,33.03,33.06,33.02,33.02,17700.0,19.871,19.8891,19.865,19.865,17700.0
2011-11-16 12:45:00,33.03,33.07,33.03,33.04,16300.0,19.871,19.8951,19.871,19.8771,16300.0
2011-11-16 12:50:00,33.04,33.06,33.03,33.05,15100.0,19.8771,19.8891,19.871,19.8831,15100.0
2011-11-16 12:55:00,33.05,33.07,33.04,33.05,12700.0,19.8831,19.8951,19.8771,19.8831,12700.0
2011-11-16 13:00:00,33.05,33.07,33.05,33.06,11300.0,19.8831,19.8951,19.8831,19.8891,11300.0
2011-11-16 13:05:00,33.06,33.07,33.0,33.0,15300.0,19.8891,19.8951,19.853,19.853,15300.0
2011-11-16 13:10:00,33.01,33.01,32.96,33.0,17500.0,19.859,19.859,19.8289,19.853,17500.0
2011-11-16 13:15:00,33.0,33.01,32.97,33.01,8900.0,19.853,19.859,19.8349,19.859,8900.0
2011-11-16 13:20:00,33.01,33.04,33.01,33.04,6200.0,19.859,19.8771,19.859,19.8771,6200.0
2011-11-16 13:25:00,33.03,33.1,33.03,33.1,21300.0,19.871,19.9132,19.871,19.9132,21300.0
2011-11-16 13:30:00,33.1,33.11,33.09,33.09,8800.0,19.9132,19.9192,19.9071,19.9071,8800.0
2011-11-16 13:35:00,33.1,33.14,33.1,33.14,36400.0,19.9132,19.9372,19.9132,19.9372,36400.0
2011-11-16 13:40:00,33.14,33.19,33.13,33.19,20500.0,19.9372,19.9673,19.9312,19.9673,20500.0
2011-11-16 13:45:00,33.19,33.22,33.19,33.21,12400.0,19.9673,19.9853,19.9673,19.9793,12400.0
2011-11-16 13:50:00,33.22,33.22,33.15,33.15,19200.0,19.9853,19.9853,19.9432,19.9432,19200.0
2011-11-16 13:55:00,33.15,33.16,33.12,33.12,15100.0,19.9432,19.9493,19.9252,19.9252,15100.0
2011-11-16 14:00:00,33.13,33.14,33.1,33.13,12200.0,19.9312,19.9372,19.9132,19.9312,12200.0
2011-11-16 14:05:00,33.12,33.14,33.1,33.11,10600.0,19.9252,19.9372,19.9132,19.9192,10600.0
2011-11-16 14:10:00,33.11,33.14,33.06,33.06,16500.0,19.9192,19.9372,19.8891,19.8891,16500.0
2011-11-16 14:15:00,33.07,33.11,33.07,33.11,23500.0,19.8951,19.9192,19.8951,19.9192,23500.0
2011-11-16 14:20:00,33.11,33.13,33.1,33.11,13900.0,19.9192,19.9312,19.9132,19.9192,13900.0
2011-11-16 14:25:00,33.11,33.12,33.1,33.12,6900.0,19.9192,19.9252,19.9132,19.9252,6900.0
2011-11-16 14:30:00,33.12,33.13,33.07,33.08,23700.0,19.9252,19.9312,19.8951,19.9011,23700.0
2011-11-16 14:35:00,33.09,33.13,33.08,33.12,12600.0,19.9071,19.9312,19.9011,19.9252,12600.0
2011-11-16 14:40:00,33.13,33.13,33.08,33.11,21400.0,19.9312,19.9312,19.9011,19.9192,21400.0
2011-11-16 14:45:00,33.1,33.1,33.05,33.06,20300.0,19.9132,19.9132,19.8831,19.8891,20300.0
2011-11-16 14:50:00,33.06,33.07,33.01,33.04,20500.0,19.8891,19.8951,19.859,19.8771,20500.0
2011-11-16 14:55:00,33.04,33.06,33.01,33.05,18600.0,19.8771,19.8891,19.859,19.8831,18600.0
2011-11-16 15:00:00,33.05,33.05,33.0,33.02,26300.0,19.8831,19.8831,19.853,19.865,26300.0
2011-11-16 15:05:00,33.02,33.04,33.01,33.02,18600.0,19.865,19.8771,19.859,19.865,18600.0
2011-11-16 15:10:00,33.03,33.03,32.94,32.96,52000.0,19.871,19.871,19.8169,19.8289,52000.0
2011-11-16 15:15:00,32.96,32.96,32.87,32.9,46500.0,19.8289,19.8289,19.7748,19.7928,46500.0
2011-11-16 15:20:00,32.9,32.91,32.84,32.9,76500.0,19.7928,19.7989,19.7567,19.7928,76500.0
2011-11-16 15:25:00,32.89,32.9,32.84,32.84,133800.0,19.7868,19.7928,19.7567,19.7567,133800.0
2011-11-16 15:30:00,32.84,32.84,32.79,32.81,116400.0,19.7567,19.7567,19.7267,19.7387,116400.0
2011-11-16 15:35:00,32.8,32.83,32.78,32.82,131400.0,19.7327,19.7507,19.7206,19.7447,131400.0
2011-11-16 15:40:00,32.82,32.84,32.78,32.84,127800.0,19.7447,19.7567,19.7206,19.7567,127800.0
2011-11-16 15:45:00,32.83,32.87,32.83,32.84,151000.0,19.7507,19.7748,19.7507,19.7567,151000.0
2011-11-16 15:50:00,32.83,32.83,32.74,32.78,128800.0,19.7507,19.7507,19.6966,19.7206,128800.0
2011-11-16 15:55:00,32.77,32.82,32.71,32.76,390400.0,19.7146,19.7447,19.6785,19.7086,390400.0
2011-11-17 09:30:00,32.78,32.8,32.71,32.8,39600.0,19.7206,19.7327,19.6785,19.7327,39600.0
2011-11-17 09:35:00,32.8,32.85,32.75,32.77,35900.0,19.7327,19.7628,19.7026,19.7146,35900.0
2011-11-17 09:40:00,32.76,32.85,32.74,32.82,82900.0,19.7086,19.7628,19.6966,19.7447,82900.0
2011-11-17 09:45:00,32.82,32.82,32.68,32.68,43000.0,19.7447,19.7447,19.6605,19.6605,43000.0
2011-11-17 09:50:00,32.68,32.68,32.64,32.64,18300.0,19.6605,19.6605,19.6364,19.6364,18300.0
2011-11-17 09:55:00,32.64,32.68,32.63,32.65,64800.0,19.6364,19.6605,19.6304,19.6424,64800.0
2011-11-17 10:00:00,32.64,32.74,32.62,32.69,73100.0,19.6364,19.6966,19.6244,19.6665,73100.0
2011-11-17 10:05:00,32.69,32.82,32.66,32.82,46500.0,19.6665,19.7447,19.6485,19.7447,46500.0
2011-11-17 10:10:00,32.81,32.82,32.73,32.73,30100.0,19.7387,19.7447,19.6906,19.6906,30100.0
2011-11-17 10:15:00,32.72,32.77,32.69,32.7,38700.0,19.6845,19.7146,19.6665,19.6725,38700.0
2011-11-17 10:20:00,32.69,32.71,32.65,32.65,28700.0,19.6665,19.6785,19.6424,19.6424,28700.0
2011-11-17 10:25:00,32.65,32.76,32.65,32.75,44300.0,19.6424,19.7086,19.6424,19.7026,44300.0
2011-11-17 10:30:00,32.75,32.78,32.67,32.74,59500.0,19.7026,19.7206,19.6545,19.6966,59500.0
2011-11-17 10:35:00,32.75,32.82,32.75,32.79,63200.0,19.7026,19.7447,19.7026,19.7267,63200.0
2011-11-17 10:40:00,32.8,32.83,32.76,32.77,39700.0,19.7327,19.7507,19.7086,19.7146,39700.0
2011-11-17 10:45:00,32.76,32.77,32.73,32.73,23500.0,19.7086,19.7146,19.6906,19.6906,23500.0
2011-11-17 10:50:00,32.74,32.75,32.73,32.75,19700.0,19.6966,19.7026,19.6906,19.7026,19700.0
2011-11-17 10:55:00,32.75,32.77,32.69,32.73,28700.0,19.7026,19.7146,19.6665,19.6906,28700.0
2011-11-17 11:00:00,32.73,32.76,32.64,32.64,41900.0,19.6906,19.7086,19.6364,19.6364,41900.0
2011-11-17 11:05:00,32.64,32.64,32.54,32.55,46600.0,19.6364,19.6364,19.5763,19.5823,46600.0
2011-11-17 11:10:00,32.54,32.61,32.53,32.59,19500.0,19.5763,19.6184,19.5702,19.6063,19500.0
2011-11-17 11:15:00,32.58,32.63,32.58,32.63,12900.0,19.6003,19.6304,19.6003,19.6304,12900.0
2011-11-17 11:20:00,32.64,32.67,32.59,32.67,19500.0,19.6364,19.6545,19.6063,19.6545,19500.0
2011-11-17 11:25:00,32.67,32.71,32.67,32.67,24400.0,19.6545,19.6785,19.6545,19.6545,24400.0
2011-11-17 11:30:00,32.68,32.75,32.67,32.74,16900.0,19.6605,19.7026,19.6545,19.6966,16900.0
2011-11-17 11:35:00,32.75,32.76,32.72,32.76,25400.0,19.7026,19.7086,19.6845,19.7086,25400.0
2011-11-17 11:40:00,32.75,32.76,32.71,32.71,15800.0,19.7026,19.7086,19.6785,19.6785,15800.0
2011-11-17 11:45:00,32.7,32.73,32.65,32.65,10600.0,19.6725,19.6906,19.6424,19.6424,10600.0
2011-11-17 11:50:00,32.66,32.71,32.66,32.69,14600.0,19.6485,19.6785,19.6485,19.6665,14600.0
2011-11-17 11:55:00,32.69,32.73,32.67,32.72,25500.0,19.6665,19.6906,19.6545,19.6845,25500.0
2011-11-17 12:00:00,32.73,32.74,32.72,32.73,15600.0,19.6906,19.6966,19.6845,19.6906,15600.0
2011-11-17 12:05:00,32.73,32.75,32.7,32.75,39400.0,19.6906,19.7026,19.6725,19.7026,39400.0
2011-11-17 12:10:00,32.75,32.75,32.71,32.72,39900.0,19.7026,19.7026,19.6785,19.6845,39900.0
2011-11-17 12:15:00,32.73,32.74,32.71,32.71,14200.0,19.6906,19.6966,19.6785,19.6785,14200.0
2011-11-17 12:20:00,32.71,32.73,32.71,32.73,17800.0,19.6785,19.6906,19.6785,19.6906,17800.0
2011-11-17 12:25:00,32.73,32.73,32.71,32.71,13600.0,19.6906,19.6906,19.6785,19.6785,13600.0
2011-11-17 12:30:00,32.71,32.72,32.6,32.63,93600.0,19.6785,19.6845,19.6124,19.6304,93600.0
2011-11-17 12:35:00,32.62,32.65,32.5,32.51,83400.0,19.6244,19.6424,19.5522,19.5582,83400.0
2011-11-17 12:40:00,32.5,32.5,32.38,32.45,49000.0,19.5522,19.5522,19.48,19.5221,49000.0
2011-11-17 12:45:00,32.46,32.47,32.43,32.43,19400.0,19.5281,19.5341,19.5101,19.5101,19400.0
2011-11-17 12:50:00,32.44,32.47,32.38,32.41,24100.0,19.5161,19.5341,19.48,19.498,24100.0
2011-11-17 12:55:00,32.41,32.42,32.33,32.39,24400.0,19.498,19.5041,19.4499,19.486,24400.0
2011-11-17 13:00:00,32.4,32.41,32.34,32.34,47700.0,19.492,19.498,19.4559,19.4559,47700.0
2011-11-17 13:05:00,32.33,32.4,32.32,32.32,35800.0,19.4499,19.492,19.4439,19.4439,35800.0
2011-11-17 13:10:00,32.32,32.38,32.3,32.37,14500.0,19.4439,19.48,19.4319,19.474,14500.0
2011-11-17 13:15:00,32.36,32.43,32.34,32.41,32500.0,19.468,19.5101,19.4559,19.498,32500.0
2011-11-17 13:20:00,32.41,32.44,32.38,32.44,24200.0,19.498,19.5161,19.48,19.5161,24200.0
2011-11-17 13:25:00,32.44,32.45,32.37,32.41,28000.0,19.5161,19.5221,19.474,19.498,28000.0
2011-11-17 13:30:00,32.42,32.43,32.36,32.38,19600.0,19.5041,19.5101,19.468,19.48,19600.0
2011-11-17 13:35:00,32.38,32.41,32.37,32.38,14300.0,19.48,19.498,19.474,19.48,14300.0
2011-11-17 13:40:00,32.38,32.41,32.31,32.33,23600.0,19.48,19.498,19.4379,19.4499,23600.0
2011-11-17 13:45:00,32.34,32.39,32.34,32.38,14700.0,19.4559,19.486,19.4559,19.48,14700.0
2011-11-17 13:50:00,32.37,32.37,32.27,32.32,24700.0,19.474,19.474,19.4138,19.4439,24700.0
2011-11-17 13:55:00,32.33,32.44,32.33,32.4,31200.0,19.4499,19.5161,19.4499,19.492,31200.0
2011-11-17 14:00:00,32.39,32.43,32.39,32.4,19900.0,19.486,19.5101,19.486,19.492,19900.0
2011-11-17 14:05:00,32.41,32.51,32.41,32.5,81100.0,19.498,19.5582,19.498,19.5522,81100.0
2011-11-17 14:10:00,32.5,32.5,32.45,32.47,26400.0,19.5522,19.5522,19.5221,19.5341,26400.0
2011-11-17 14:15:00,32.47,32.49,32.43,32.46,18300.0,19.5341,19.5462,19.5101,19.5281,18300.0
2011-11-17 14:20:00,32.45,32.48,32.41,32.41,16800.0,19.5221,19.5402,19.498,19.498,16800.0
2011-11-17 14:25:00,32.4,32.45,32.38,32.45,23500.0,19.492,19.5221,19.48,19.5221,23500.0
2011-11-17 14:30:00,32.44,32.48,32.42,32.42,56000.0,19.5161,19.5402,19.5041,19.5041,56000.0
2011-11-17 14:35:00,32.42,32.43,32.37,32.37,51200.0,19.5041,19.5101,19.474,19.474,51200.0
2011-11-17 14:40:00,32.37,32.44,32.37,32.44,21500.0,19.474,19.5161,19.474,19.5161,21500.0
2011-11-17 14:45:00,32.45,32.5,32.44,32.48,18300.0,19.5221,19.5522,19.5161,19.5402,18300.0
2011-11-17 14:50:00,32.48,32.52,32.46,32.51,22400.0,19.5402,19.5642,19.5281,19.5582,22400.0
2011-11-17 14:55:00,32.52,32.52,32.49,32.52,15200.0,19.5642,19.5642,19.5462,19.5642,15200.0
2011-11-17 15:00:00,32.51,32.55,32.48,32.5,34200.0,19.5582,19.5823,19.5402,19.5522,34200.0
2011-11-17 15:05:00,32.5,32.51,32.48,32.48,15600.0,19.5522,19.5582,19.5402,19.5402,15600.0
2011-11-17 15:10:00,32.48,32.48,32.44,32.46,21400.0,19.5402,19.5402,19.5161,19.5281,21400.0
2011-11-17 15:15:00,32.46,32.49,32.46,32.47,27200.0,19.5281,19.5462,19.5281,19.5341,27200.0
2011-11-17 15:20:00,32.48,32.57,32.48,32.55,64100.0,19.5402,19.5943,19.5402,19.5823,64100.0
2011-11-17 15:25:00,32.54,32.58,32.53,32.54,50600.0,19.5763,19.6003,19.5702,19.5763,50600.0
2011-11-17 15:30:00,32.54,32.57,32.49,32.5,38600.0,19.5763,19.5943,19.5462,19.5522,38600.0
2011-11-17 15:35:00,32.5,32.53,32.47,32.47,48000.0,19.5522,19.5702,19.5341,19.5341,48000.0
2011-11-17 15:40:00,32.48,32.52,32.45,32.48,48000.0,19.5402,19.5642,19.5221,19.5402,48000.0
2011-11-17 15:45:00,32.47,32.58,32.46,32.54,64000.0,19.5341,19.6003,19.5281,19.5763,64000.0
2011-11-17 15:50:00,32.53,32.55,32.49,32.52,59900.0,19.5702,19.5823,19.5462,19.5642,59900.0
2011-11-17 15:55:00,32.53,32.6,32.47,32.6,154200.0,19.5702,19.6124,19.5341,19.6124,154200.0
2011-11-18 09:30:00,32.82,32.82,32.73,32.75,342800.0,19.7447,19.7447,19.6906,19.7026,342800.0
2011-11-18 09:35:00,32.74,32.79,32.72,32.76,70700.0,19.6966,19.7267,19.6845,19.7086,70700.0
2011-11-18 09:40:00,32.76,32.76,32.6,32.63,44300.0,19.7086,19.7086,19.6124,19.6304,44300.0
2011-11-18 09:45:00,32.63,32.69,32.58,32.68,35100.0,19.6304,19.6665,19.6003,19.6605,35100.0
2011-11-18 09:50:00,32.68,32.74,32.63,32.74,45700.0,19.6605,19.6966,19.6304,19.6966,45700.0
2011-11-18 09:55:00,32.73,32.75,32.71,32.75,26800.0,19.6906,19.7026,19.6785,19.7026,26800.0
2011-11-18 10:00:00,32.75,32.75,32.63,32.7,53100.0,19.7026,19.7026,19.6304,19.6725,53100.0
2011-11-18 10:05:00,32.7,32.7,32.62,32.62,20100.0,19.6725,19.6725,19.6244,19.6244,20100.0
2011-11-18 10:10:00,32.61,32.62,32.57,32.61,42200.0,19.6184,19.6244,19.5943,19.6184,42200.0
2011-11-18 10:15:00,32.62,32.63,32.55,32.57,15300.0,19.6244,19.6304,19.5823,19.5943,15300.0
2011-11-18 10:20:00,32.57,32.57,32.54,32.56,11400.0,19.5943,19.5943,19.5763,19.5883,11400.0
2011-11-18 10:25:00,32.56,32.6,32.51,32.59,13100.0,19.5883,19.6124,19.5582,19.6063,13100.0
2011-11-18 10:30:00,32.59,32.66,32.57,32.66,26300.0,19.6063,19.6485,19.5943,19.6485,26300.0
2011-11-18 10:35:00,32.66,32.72,32.65,32.72,9400.0,19.6485,19.6845,19.6424,19.6845,9400.0
2011-11-18 10:40:00,32.73,32.74,32.68,32.71,14500.0,19.6906,19.6966,19.6605,19.6785,14500.0
2011-11-18 10:45:00,32.71,32.75,32.69,32.74,7700.0,19.6785,19.7026,19.6665,19.6966,7700.0
2011-11-18 10:50:00,32.74,32.75,32.7,32.71,10400.0,19.6966,19.7026,19.6725,19.6785,10400.0
2011-11-18 10:55:00,32.71,32.73,32.68,32.71,10000.0,19.6785,19.6906,19.6605,19.6785,10000.0
2011-11-18 11:00:00,32.7,32.72,32.67,32.68,18800.0,19.6725,19.6845,19.6545,19.6605,18800.0
2011-11-18 11:05:00,32.69,32.7,32.65,32.65,7400.0,19.6665,19.6725,19.6424,19.6424,7400.0
2011-11-18 11:10:00,32.66,32.66,32.61,32.63,7100.0,19.6485,19.6485,19.6184,19.6304,7100.0
2011-11-18 11:15:00,32.64,32.66,32.58,32.6,7300.0,19.6364,19.6485,19.6003,19.6124,7300.0
2011-11-18 11:20:00,32.61,32.63,32.6,32.61,4300.0,19.6184,19.6304,19.6124,19.6184,4300.0
2011-11-18 11:25:00,32.62,32.64,32.62,32.64,5800.0,19.6244,19.6364,19.6244,19.6364,5800.0
2011-11-18 11:30:00,32.63,32.64,32.58,32.59,5400.0,19.6304,19.6364,19.6003,19.6063,5400.0
2011-11-18 11:35:00,32.59,32.63,32.59,32.63,10300.0,19.6063,19.6304,19.6063,19.6304,10300.0
2011-11-18 11:40:00,32.65,32.66,32.63,32.64,5100.0,19.6424,19.6485,19.6304,19.6364,5100.0
2011-11-18 11:45:00,32.64,32.65,32.6,32.61,9100.0,19.6364,19.6424,19.6124,19.6184,9100.0
2011-11-18 11:50:00,32.6,32.65,32.6,32.65,7400.0,19.6124,19.6424,19.6124,19.6424,7400.0
2011-11-18 11:55:00,32.64,32.7,32.64,32.7,34000.0,19.6364,19.6725,19.6364,19.6725,34000.0
2011-11-18 12:00:00,32.7,32.7,32.65,32.69,37000.0,19.6725,19.6725,19.6424,19.6665,37000.0
2011-11-18 12:05:00,32.69,32.72,32.64,32.72,22800.0,19.6665,19.6845,19.6364,19.6845,22800.0
2011-11-18 12:10:00,32.71,32.71,32.64,32.65,16400.0,19.6785,19.6785,19.6364,19.6424,16400.0
2011-11-18 12:15:00,32.65,32.66,32.61,32.62,14700.0,19.6424,19.6485,19.6184,19.6244,14700.0
2011-11-18 12:20:00,32.62,32.62,32.59,32.6,6400.0,19.6244,19.6244,19.6063,19.6124,6400.0
2011-11-18 12:25:00,32.59,32.66,32.58,32.65,14100.0,19.6063,19.6485,19.6003,19.6424,14100.0
2011-11-18 12:30:00,32.65,32.7,32.65,32.66,6500.0,19.6424,19.6725,19.6424,19.6485,6500.0
2011-11-18 12:35:00,32.66,32.69,32.66,32.68,4100.0,19.6485,19.6665,19.6485,19.6605,4100.0
2011-11-18 12:40:00,32.67,32.71,32.67,32.7,6400.0,19.6545,19.6785,19.6545,19.6725,6400.0
2011-11-18 12:45:00,32.7,32.73,32.7,32.72,10400.0,19.6725,19.6906,19.6725,19.6845,10400.0
2011-11-18 12:50:00,32.71,32.73,32.67,32.67,4000.0,19.6785,19.6906,19.6545,19.6545,4000.0
2011-11-18 12:55:00,32.68,32.71,32.68,32.7,4000.0,19.6605,19.6785,19.6605,19.6725,4000.0
2011-11-18 13:00:00,32.7,32.73,32.7,32.71,8100.0,19.6725,19.6906,19.6725,19.6785,8100.0
2011-11-18 13:05:00,32.72,32.73,32.72,32.73,4600.0,19.6845,19.6906,19.6845,19.6906,4600.0
2011-11-18 13:10:00,32.74,32.75,32.73,32.73,4800.0,19.6966,19.7026,19.6906,19.6906,4800.0
2011-11-18 13:15:00,32.74,32.75,32.73,32.75,35000.0,19.6966,19.7026,19.6906,19.7026,35000.0
2011-11-18 13:20:00,32.75,32.75,32.71,32.72,5400.0,19.7026,19.7026,19.6785,19.6845,5400.0
2011-11-18 13:25:00,32.72,32.74,32.72,32.74,4100.0,19.6845,19.6966,19.6845,19.6966,4100.0
2011-11-18 13:30:00,32.73,32.76,32.73,32.74,29400.0,19.6906,19.7086,19.6906,19.6966,29400.0
2011-11-18 13:35:00,32.74,32.76,32.73,32.75,31900.0,19.6966,19.7086,19.6906,19.7026,31900.0
2011-11-18 13:40:00,32.74,32.75,32.72,32.74,25000.0,19.6966,19.7026,19.6845,19.6966,25000.0
2011-11-18 13:45:00,32.73,32.75,32.72,32.74,25400.0,19.6906,19.7026,19.6845,19.6966,25400.0
2011-11-18 13:50:00,32.75,32.77,32.74,32.76,20900.0,19.7026,19.7146,19.6966,19.7086,20900.0
2011-11-18 13:55:00,32.76,32.76,32.7,32.7,13000.0,19.7086,19.7086,19.6725,19.6725,13000.0
2011-11-18 14:00:00,32.71,32.72,32.69,32.7,8800.0,19.6785,19.6845,19.6665,19.6725,8800.0
2011-11-18 14:05:00,32.7,32.73,32.69,32.73,4100.0,19.6725,19.6906,19.6665,19.6906,4100.0
2011-11-18 14:10:00,32.72,32.77,32.72,32.76,28500.0,19.6845,19.7146,19.6845,19.7086,28500.0
2011-11-18 14:15:00,32.76,32.77,32.74,32.74,12400.0,19.7086,19.7146,19.6966,19.6966,12400.0
2011-11-18 14:20:00,32.73,32.75,32.72,32.72,137800.0,19.6906,19.7026,19.6845,19.6845,137800.0
2011-11-18 14:25:00,32.72,32.72,32.67,32.68,17500.0,19.6845,19.6845,19.6545,19.6605,17500.0
2011-11-18 14:30:00,32.68,32.69,32.67,32.68,13200.0,19.6605,19.6665,19.6545,19.6605,13200.0
2011-11-18 14:35:00,32.67,32.67,32.63,32.66,61400.0,19.6545,19.6545,19.6304,19.6485,61400.0
2011-11-18 14:40:00,32.65,32.69,32.64,32.66,19600.0,19.6424,19.6665,19.6364,19.6485,19600.0
2011-11-18 14:45:00,32.66,32.67,32.64,32.64,11900.0,19.6485,19.6545,19.6364,19.6364,11900.0
2011-11-18 14:50:00,32.65,32.65,32.62,32.65,23100.0,19.6424,19.6424,19.6244,19.6424,23100.0
2011-11-18 14:55:00,32.65,32.65,32.59,32.64,42600.0,19.6424,19.6424,19.6063,19.6364,42600.0
2011-11-18 15:00:00,32.65,32.7,32.65,32.66,49000.0,19.6424,19.6725,19.6424,19.6485,49000.0
2011-11-18 15:05:00,32.67,32.72,32.66,32.7,45900.0,19.6545,19.6845,19.6485,19.6725,45900.0
2011-11-18 15:10:00,32.71,32.74,32.7,32.7,12800.0,19.6785,19.6966,19.6725,19.6725,12800.0
2011-11-18 15:15:00,32.71,32.71,32.68,32.71,22400.0,19.6785,19.6785,19.6605,19.6785,22400.0
2011-11-18 15:20:00,32.71,32.72,32.68,32.7,17900.0,19.6785,19.6845,19.6605,19.6725,17900.0
2011-11-18 15:25:00,32.71,32.71,32.69,32.69,17400.0,19.6785,19.6785,19.6665,19.6665,17400.0
2011-11-18 15:30:00,32.69,32.71,32.67,32.71,39400.0,19.6665,19.6785,19.6545,19.6785,39400.0
2011-11-18 15:35:00,32.71,32.74,32.7,32.71,105800.0,19.6785,19.6966,19.6725,19.6785,105800.0
2011-11-18 15:40:00,32.71,32.72,32.63,32.66,40800.0,19.6785,19.6845,19.6304,19.6485,40800.0
2011-11-18 15:45:00,32.66,32.72,32.66,32.69,52700.0,19.6485,19.6845,19.6485,19.6665,52700.0
2011-11-18 15:50:00,32.7,32.72,32.66,32.69,69400.0,19.6725,19.6845,19.6485,19.6665,69400.0
2011-11-18 15:55:00,32.69,32.7,32.65,32.68,189900.0,19.6665,19.6725,19.6424,19.6605,189900.0
2011-11-21 09:30:00,32.33,32.44,32.31,32.39,33700.0,19.4499,19.5161,19.4379,19.486,33700.0
2011-11-21 09:35:00,32.39,32.39,32.31,32.34,6200.0,19.486,19.486,19.4379,19.4559,6200.0
2011-11-21 09:40:00,32.34,32.41,32.33,32.41,11900.0,19.4559,19.498,19.4499,19.498,11900.0
2011-11-21 09:45:00,32.41,32.43,32.34,32.34,36200.0,19.498,19.5101,19.4559,19.4559,36200.0
2011-11-21 09:50:00,32.34,32.34,32.28,32.3,23800.0,19.4559,19.4559,19.4198,19.4319,23800.0
2011-11-21 09:55:00,32.31,32.37,32.29,32.37,38700.0,19.4379,19.474,19.4259,19.474,38700.0
2011-11-21 10:00:00,32.37,32.39,32.3,32.39,30500.0,19.474,19.486,19.4319,19.486,30500.0
2011-11-21 10:05:00,32.39,32.39,32.28,32.29,21900.0,19.486,19.486,19.4198,19.4259,21900.0
2011-11-21 10:10:00,32.28,32.3,32.26,32.3,16700.0,19.4198,19.4319,19.4078,19.4319,16700.0
2011-11-21 10:15:00,32.3,32.3,32.24,32.25,18200.0,19.4319,19.4319,19.3958,19.4018,18200.0
2011-11-21 10:20:00,32.24,32.25,32.21,32.25,16400.0,19.3958,19.4018,19.3777,19.4018,16400.0
2011-11-21 10:25:00,32.24,32.25,32.19,32.21,17400.0,19.3958,19.4018,19.3657,19.3777,17400.0
2011-11-21 10:30:00,32.22,32.22,32.16,32.18,12700.0,19.3837,19.3837,19.3476,19.3597,12700.0
2011-11-21 10:35:00,32.19,32.21,32.14,32.18,13500.0,19.3657,19.3777,19.3356,19.3597,13500.0
2011-11-21 10:40:00,32.17,32.21,32.14,32.16,16700.0,19.3537,19.3777,19.3356,19.3476,16700.0
2011-11-21 10:45:00,32.15,32.18,32.06,32.07,43800.0,19.3416,19.3597,19.2875,19.2935,43800.0
2011-11-21 10:50:00,32.07,32.1,32.04,32.04,30800.0,19.2935,19.3116,19.2755,19.2755,30800.0
2011-11-21 10:55:00,32.04,32.11,32.02,32.08,28200.0,19.2755,19.3176,19.2634,19.2995,28200.0
2011-11-21 11:00:00,32.08,32.09,32.05,32.07,24200.0,19.2995,19.3055,19.2815,19.2935,24200.0
2011-11-21 11:05:00,32.06,32.13,32.0,32.13,110900.0,19.2875,19.3296,19.2514,19.3296,110900.0
2011-11-21 11:10:00,32.12,32.14,32.11,32.13,22100.0,19.3236,19.3356,19.3176,19.3296,22100.0
2011-11-21 11:15:00,32.14,32.14,32.1,32.13,29700.0,19.3356,19.3356,19.3116,19.3296,29700.0
2011-11-21 11:20:00,32.12,32.13,32.04,32.05,21300.0,19.3236,19.3296,19.2755,19.2815,21300.0
2011-11-21 11:25:00,32.06,32.06,32.01,32.02,22400.0,19.2875,19.2875,19.2574,19.2634,22400.0
2011-11-21 11:30:00,32.02,32.04,32.0,32.01,30500.0,19.2634,19.2755,19.2514,19.2574,30500.0
2011-11-21 11:35:00,32.0,32.0,31.93,31.96,31300.0,19.2514,19.2514,19.2093,19.2273,31300.0
2011-11-21 11:40:00,31.96,31.99,31.94,31.98,19300.0,19.2273,19.2454,19.2153,19.2394,19300.0
2011-11-21 11:45:00,31.98,32.06,31.95,32.04,27600.0,19.2394,19.2875,19.2213,19.2755,27600.0
2011-11-21 11:50:00,32.04,32.05,31.98,31.99,14000.0,19.2755,19.2815,19.2394,19.2454,14000.0
2011-11-21 11:55:00,31.99,32.07,31.99,32.06,11900.0,19.2454,19.2935,19.2454,19.2875,11900.0
2011-11-21 12:00:00,32.05,32.08,32.05,32.06,6800.0,19.2815,19.2995,19.2815,19.2875,6800.0
2011-11-21 12:05:00,32.06,32.09,32.05,32.08,11800.0,19.2875,19.3055,19.2815,19.2995,11800.0
2011-11-21 12:10:00,32.06,32.09,32.05,32.09,13200.0,19.2875,19.3055,19.2815,19.3055,13200.0
2011-11-21 12:15:00,32.09,32.09,32.05,32.05,14400.0,19.3055,19.3055,19.2815,19.2815,14400.0
2011-11-21 12:20:00,32.05,32.06,32.04,32.05,8300.0,19.2815,19.2875,19.2755,19.2815,8300.0
2011-11-21 12:25:00,32.05,32.05,32.01,32.02,9700.0,19.2815,19.2815,19.2574,19.2634,9700.0
2011-11-21 12:30:00,32.01,32.02,32.0,32.01,12700.0,19.2574,19.2634,19.2514,19.2574,12700.0
2011-11-21 12:35:00,32.01,32.02,31.99,31.99,17700.0,19.2574,19.2634,19.2454,19.2454,17700.0
2011-11-21 12:40:00,32.0,32.0,31.99,32.0,10800.0,19.2514,19.2514,19.2454,19.2514,10800.0
2011-11-21 12:45:00,31.99,32.02,31.99,32.01,40400.0,19.2454,19.2634,19.2454,19.2574,40400.0
2011-11-21 12:50:00,32.02,32.02,31.99,32.0,16900.0,19.2634,19.2634,19.2454,19.2514,16900.0
2011-11-21 12:55:00,31.99,32.0,31.96,31.96,18000.0,19.2454,19.2514,19.2273,19.2273,18000.0
2011-11-21 13:00:00,31.96,31.99,31.96,31.99,11200.0,19.2273,19.2454,19.2273,19.2454,11200.0
2011-11-21 13:05:00,31.98,32.04,31.98,32.03,12600.0,19.2394,19.2755,19.2394,19.2694,12600.0
2011-11-21 13:10:00,32.03,32.04,32.03,32.04,4200.0,19.2694,19.2755,19.2694,19.2755,4200.0
2011-11-21 13:15:00,32.04,32.08,32.02,32.05,15200.0,19.2755,19.2995,19.2634,19.2815,15200.0
2011-11-21 13:20:00,32.04,32.12,32.04,32.09,20200.0,19.2755,19.3236,19.2755,19.3055,20200.0
2011-11-21 13:25:00,32.09,32.1,32.06,32.06,10800.0,19.3055,19.3116,19.2875,19.2875,10800.0
2011-11-21 13:30:00,32.06,32.07,32.02,32.04,12900.0,19.2875,19.2935,19.2634,19.2755,12900.0
2011-11-21 13:35:00,32.04,32.05,32.03,32.04,15300.0,19.2755,19.2815,19.2694,19.2755,15300.0
2011-11-21 13:40:00,32.04,32.05,32.03,32.03,6200.0,19.2755,19.2815,19.2694,19.2694,6200.0
2011-11-21 13:45:00,32.02,32.05,32.01,32.05,10900.0,19.2634,19.2815,19.2574,19.2815,10900.0
2011-11-21 13:50:00,32.05,32.08,32.05,32.06,15000.0,19.2815,19.2995,19.2815,19.2875,15000.0
2011-11-21 13:55:00,32.05,32.08,32.05,32.05,19200.0,19.2815,19.2995,19.2815,19.2815,19200.0
2011-11-21 14:00:00,32.04,32.05,32.04,32.04,9100.0,19.2755,19.2815,19.2755,19.2755,9100.0
2011-11-21 14:05:00,32.05,32.06,32.02,32.06,18900.0,19.2815,19.2875,19.2634,19.2875,18900.0
2011-11-21 14:10:00,32.05,32.17,32.05,32.16,43600.0,19.2815,19.3537,19.2815,19.3476,43600.0
2011-11-21 14:15:00,32.15,32.22,32.15,32.15,33000.0,19.3416,19.3837,19.3416,19.3416,33000.0
2011-11-21 14:20:00,32.16,32.16,32.13,32.16,15100.0,19.3476,19.3476,19.3296,19.3476,15100.0
2011-11-21 14:25:00,32.16,32.17,32.15,32.15,35900.0,19.3476,19.3537,19.3416,19.3416,35900.0
2011-11-21 14:30:00,32.15,32.22,32.15,32.2,26600.0,19.3416,19.3837,19.3416,19.3717,26600.0
2011-11-21 14:35:00,32.19,32.23,32.19,32.21,28800.0,19.3657,19.3898,19.3657,19.3777,28800.0
2011-11-21 14:40:00,32.21,32.23,32.19,32.21,17900.0,19.3777,19.3898,19.3657,19.3777,17900.0
2011-11-21 14:45:00,32.21,32.23,32.18,32.18,18700.0,19.3777,19.3898,19.3597,19.3597,18700.0
2011-11-21 14:50:00,32.18,32.19,32.15,32.16,12700.0,19.3597,19.3657,19.3416,19.3476,12700.0
2011-11-21 14:55:00,32.15,32.16,32.12,32.12,12600.0,19.3416,19.3476,19.3236,19.3236,12600.0
2011-11-21 15:00:00,32.12,32.14,32.09,32.11,27300.0,19.3236,19.3356,19.3055,19.3176,27300.0
2011-11-21 15:05:00,32.11,32.15,32.1,32.15,18000.0,19.3176,19.3416,19.3116,19.3416,18000.0
2011-11-21 15:10:00,32.14,32.2,32.14,32.2,23200.0,19.3356,19.3717,19.3356,19.3717,23200.0
2011-11-21 15:15:00,32.19,32.24,32.14,32.24,32100.0,19.3657,19.3958,19.3356,19.3958,32100.0
2011-11-21 15:20:00,32.24,32.28,32.22,32.26,24700.0,19.3958,19.4198,19.3837,19.4078,24700.0
2011-11-21 15:25:00,32.25,32.32,32.25,32.3,18200.0,19.4018,19.4439,19.4018,19.4319,18200.0
2011-11-21 15:30:00,32.3,32.31,32.27,32.29,49100.0,19.4319,19.4379,19.4138,19.4259,49100.0
2011-11-21 15:35:00,32.29,32.33,32.29,32.33,68100.0,19.4259,19.4499,19.4259,19.4499,68100.0
2011-11-21 15:40:00,32.33,32.33,32.27,32.31,37100.0,19.4499,19.4499,19.4138,19.4379,37100.0
2011-11-21 15:45:00,32.31,32.33,32.28,32.3,63300.0,19.4379,19.4499,19.4198,19.4319,63300.0
2011-11-21 15:50:00,32.3,32.31,32.22,32.23,67700.0,19.4319,19.4379,19.3837,19.3898,67700.0
2011-11-21 15:55:00,32.23,32.26,32.2,32.2,152500.0,19.3898,19.4078,19.3717,19.3717,152500.0
2011-11-22 09:30:00,32.25,32.29,32.22,32.25,33400.0,19.4018,19.4259,19.3837,19.4018,33400.0
2011-11-22 09:35:00,32.26,32.28,32.15,32.16,18300.0,19.4078,19.4198,19.3416,19.3476,18300.0
2011-11-22 09:40:00,32.17,32.21,32.15,32.18,19300.0,19.3537,19.3777,19.3416,19.3597,19300.0
2011-11-22 09:45:00,32.18,32.25,32.15,32.16,52600.0,19.3597,19.4018,19.3416,19.3476,52600.0
2011-11-22 09:50:00,32.16,32.18,32.16,32.18,11800.0,19.3476,19.3597,19.3476,19.3597,11800.0
2011-11-22 09:55:00,32.18,32.18,32.1,32.13,104600.0,19.3597,19.3597,19.3116,19.3296,104600.0
2011-11-22 10:00:00,32.13,32.15,32.05,32.06,172200.0,19.3296,19.3416,19.2815,19.2875,172200.0
2011-11-22 10:05:00,32.06,32.07,32.03,32.03,56600.0,19.2875,19.2935,19.2694,19.2694,56600.0
2011-11-22 10:10:00,32.04,32.08,32.04,32.04,16500.0,19.2755,19.2995,19.2755,19.2755,16500.0
2011-11-22 10:15:00,32.03,32.06,31.99,32.06,46400.0,19.2694,19.2875,19.2454,19.2875,46400.0
2011-11-22 10:20:00,32.06,32.11,32.06,32.1,40400.0,19.2875,19.3176,19.2875,19.3116,40400.0
2011-11-22 10:25:00,32.11,32.14,32.09,32.09,30000.0,19.3176,19.3356,19.3055,19.3055,30000.0
2011-11-22 10:30:00,32.1,32.1,32.08,32.09,27800.0,19.3116,19.3116,19.2995,19.3055,27800.0
2011-11-22 10:35:00,32.1,32.1,32.0,32.0,40200.0,19.3116,19.3116,19.2514,19.2514,40200.0
2011-11-22 10:40:00,32.01,32.03,31.98,31.98,17100.0,19.2574,19.2694,19.2394,19.2394,17100.0
2011-11-22 10:45:00,31.99,32.02,31.88,31.88,41500.0,19.2454,19.2634,19.1792,19.1792,41500.0
2011-11-22 10:50:00,31.88,31.89,31.86,31.88,68500.0,19.1792,19.1852,19.1672,19.1792,68500.0
2011-11-22 10:55:00,31.88,31.89,31.83,31.89,35700.0,19.1792,19.1852,19.1491,19.1852,35700.0
2011-11-22 11:00:00,31.89,31.93,31.85,31.85,44500.0,19.1852,19.2093,19.1611,19.1611,44500.0
2011-11-22 11:05:00,31.86,31.9,31.82,31.9,26900.0,19.1672,19.1912,19.1431,19.1912,26900.0
2011-11-22 11:10:00,31.9,31.92,31.87,31.87,26100.0,19.1912,19.2033,19.1732,19.1732,26100.0
2011-11-22 11:15:00,31.88,31.88,31.84,31.86,36100.0,19.1792,19.1792,19.1551,19.1672,36100.0
2011-11-22 11:20:00,31.87,31.87,31.81,31.84,33900.0,19.1732,19.1732,19.1371,19.1551,33900.0
2011-11-22 11:25:00,31.84,31.84,31.81,31.82,39400.0,19.1551,19.1551,19.1371,19.1431,39400.0
2011-11-22 11:30:00,31.83,31.83,31.75,31.75,46200.0,19.1491,19.1491,19.101,19.101,46200.0
2011-11-22 11:35:00,31.76,31.83,31.76,31.83,45100.0,19.107,19.1491,19.107,19.1491,45100.0
2011-11-22 11:40:00,31.83,31.83,31.75,31.76,59600.0,19.1491,19.1491,19.101,19.107,59600.0
2011-11-22 11:45:00,31.76,31.84,31.74,31.84,35700.0,19.107,19.1551,19.095,19.1551,35700.0
2011-11-22 11:50:00,31.84,31.93,31.84,31.93,22900.0,19.1551,19.2093,19.1551,19.2093,22900.0
2011-11-22 11:55:00,31.92,31.92,31.86,31.86,20800.0,19.2033,19.2033,19.1672,19.1672,20800.0
2011-11-22 12:00:00,31.86,32.03,31.85,32.0,65400.0,19.1672,19.2694,19.1611,19.2514,65400.0
2011-11-22 12:05:00,31.99,32.04,31.97,32.0,78000.0,19.2454,19.2755,19.2333,19.2514,78000.0
2011-11-22 12:10:00,32.0,32.0,31.95,31.97,28500.0,19.2514,19.2514,19.2213,19.2333,28500.0
2011-11-22 12:15:00,31.97,31.98,31.93,31.93,30900.0,19.2333,19.2394,19.2093,19.2093,30900.0
2011-11-22 12:20:00,31.94,31.95,31.88,31.88,66300.0,19.2153,19.2213,19.1792,19.1792,66300.0
2011-11-22 12:25:00,31.88,31.89,31.78,31.79,47100.0,19.1792,19.1852,19.119,19.1251,47100.0
2011-11-22 12:30:00,31.8,31.91,31.79,31.88,37600.0,19.1311,19.1972,19.1251,19.1792,37600.0
2011-11-22 12:35:00,31.89,31.91,31.89,31.89,10400.0,19.1852,19.1972,19.1852,19.1852,10400.0
2011-11-22 12:40:00,31.9,31.97,31.9,31.97,9800.0,19.1912,19.2333,19.1912,19.2333,9800.0
2011-11-22 12:45:00,31.97,31.98,31.93,31.93,29900.0,19.2333,19.2394,19.2093,19.2093,29900.0
2011-11-22 12:50:00,31.93,31.95,31.88,31.88,29000.0,19.2093,19.2213,19.1792,19.1792,29000.0
2011-11-22 12:55:00,31.89,31.95,31.86,31.95,13200.0,19.1852,19.2213,19.1672,19.2213,13200.0
2011-11-22 13:00:00,31.96,32.01,31.95,32.0,24500.0,19.2273,19.2574,19.2213,19.2514,24500.0
2011-11-22 13:05:00,31.99,32.01,31.95,31.96,30200.0,19.2454,19.2574,19.2213,19.2273,30200.0
2011-11-22 13:10:00,31.97,31.98,31.95,31.97,10000.0,19.2333,19.2394,19.2213,19.2333,10000.0
2011-11-22 13:15:00,31.97,32.01,31.97,32.0,34600.0,19.2333,19.2574,19.2333,19.2514,34600.0
2011-11-22 13:20:00,32.0,32.0,31.94,31.94,81700.0,19.2514,19.2514,19.2153,19.2153,81700.0
2011-11-22 13:25:00,31.94,32.02,31.94,32.0,18900.0,19.2153,19.2634,19.2153,19.2514,18900.0
2011-11-22 13:30:00,32.0,32.01,31.98,32.01,11600.0,19.2514,19.2574,19.2394,19.2574,11600.0
2011-11-22 13:35:00,32.02,32.02,32.01,32.01,7800.0,19.2634,19.2634,19.2574,19.2574,7800.0
2011-11-22 13:40:00,32.0,32.01,31.98,31.99,10500.0,19.2514,19.2574,19.2394,19.2454,10500.0
2011-11-22 13:45:00,32.0,32.0,31.96,31.98,19800.0,19.2514,19.2514,19.2273,19.2394,19800.0
2011-11-22 13:50:00,31.99,31.99,31.95,31.95,19900.0,19.2454,19.2454,19.2213,19.2213,19900.0
2011-11-22 13:55:00,31.95,31.95,31.9,31.91,14200.0,19.2213,19.2213,19.1912,19.1972,14200.0
2011-11-22 14:00:00,31.91,31.94,31.89,31.93,11500.0,19.1972,19.2153,19.1852,19.2093,11500.0
2011-11-22 14:05:00,31.92,31.96,31.9,31.95,30100.0,19.2033,19.2273,19.1912,19.2213,30100.0
2011-11-22 14:10:00,31.95,31.96,31.93,31.94,19600.0,19.2213,19.2273,19.2093,19.2153,19600.0
2011-11-22 14:15:00,31.95,31.96,31.94,31.95,24900.0,19.2213,19.2273,19.2153,19.2213,24900.0
2011-11-22 14:20:00,31.95,31.95,31.89,31.89,32700.0,19.2213,19.2213,19.1852,19.1852,32700.0
2011-11-22 14:25:00,31.89,31.91,31.89,31.9,9100.0,19.1852,19.1972,19.1852,19.1912,9100.0
2011-11-22 14:30:00,31.9,31.9,31.88,31.88,10600.0,19.1912,19.1912,19.1792,19.1792,10600.0
2011-11-22 14:35:00,31.89,31.89,31.84,31.85,23800.0,19.1852,19.1852,19.1551,19.1611,23800.0
2011-11-22 14:40:00,31.84,31.88,31.84,31.84,27700.0,19.1551,19.1792,19.1551,19.1551,27700.0
2011-11-22 14:45:00,31.84,31.84,31.83,31.84,7000.0,19.1551,19.1551,19.1491,19.1551,7000.0
2011-11-22 14:50:00,31.84,31.85,31.81,31.81,43800.0,19.1551,19.1611,19.1371,19.1371,43800.0
2011-11-22 14:55:00,31.82,31.83,31.8,31.82,13700.0,19.1431,19.1491,19.1311,19.1431,13700.0
2011-11-22 15:00:00,31.83,31.84,31.78,31.78,35500.0,19.1491,19.1551,19.119,19.119,35500.0
2011-11-22 15:05:00,31.77,31.78,31.73,31.74,55300.0,19.113,19.119,19.089,19.095,55300.0
2011-11-22 15:10:00,31.74,31.75,31.71,31.72,49300.0,19.095,19.101,19.0769,19.0829,49300.0
2011-11-22 15:15:00,31.72,31.76,31.7,31.75,49100.0,19.0829,19.107,19.0709,19.101,49100.0
2011-11-22 15:20:00,31.75,31.77,31.74,31.77,42200.0,19.101,19.113,19.095,19.113,42200.0
2011-11-22 15:25:00,31.77,31.82,31.77,31.82,67200.0,19.113,19.1431,19.113,19.1431,67200.0
2011-11-22 15:30:00,31.82,31.86,31.81,31.85,93500.0,19.1431,19.1672,19.1371,19.1611,93500.0
2011-11-22 15:35:00,31.85,31.85,31.79,31.79,68600.0,19.1611,19.1611,19.1251,19.1251,68600.0
2011-11-22 15:40:00,31.78,31.79,31.76,31.78,69900.0,19.119,19.1251,19.107,19.119,69900.0
2011-11-22 15:45:00,31.77,31.79,31.75,31.77,64600.0,19.113,19.1251,19.101,19.113,64600.0
2011-11-22 15:50:00,31.77,31.79,31.75,31.79,79100.0,19.113,19.1251,19.101,19.1251,79100.0
2011-11-22 15:55:00,31.79,31.79,31.72,31.73,122900.0,19.1251,19.1251,19.0829,19.089,122900.0
2011-11-23 09:30:00,31.51,31.62,31.5,31.51,47300.0,18.9566,19.0228,18.9506,18.9566,47300.0
2011-11-23 09:35:00,31.51,31.59,31.5,31.55,40500.0,18.9566,19.0047,18.9506,18.9807,40500.0
2011-11-23 09:40:00,31.55,31.62,31.53,31.58,37400.0,18.9807,19.0228,18.9686,18.9987,37400.0
2011-11-23 09:45:00,31.58,31.62,31.54,31.61,43200.0,18.9987,19.0228,18.9747,19.0168,43200.0
2011-11-23 09:50:00,31.6,31.61,31.52,31.53,36800.0,19.0107,19.0168,18.9626,18.9686,36800.0
2011-11-23 09:55:00,31.52,31.53,31.46,31.48,41200.0,18.9626,18.9686,18.9265,18.9386,41200.0
2011-11-23 10:00:00,31.48,31.48,31.44,31.45,27700.0,18.9386,18.9386,18.9145,18.9205,27700.0
2011-11-23 10:05:00,31.45,31.5,31.45,31.5,35600.0,18.9205,18.9506,18.9205,18.9506,35600.0
2011-11-23 10:10:00,31.51,31.52,31.41,31.41,34700.0,18.9566,18.9626,18.8964,18.8964,34700.0
2011-11-23 10:15:00,31.42,31.43,31.36,31.38,27800.0,18.9025,18.9085,18.8664,18.8784,27800.0
2011-11-23 10:20:00,31.38,31.39,31.33,31.34,21400.0,18.8784,18.8844,18.8483,18.8543,21400.0
2011-11-23 10:25:00,31.34,31.37,31.29,31.29,29200.0,18.8543,18.8724,18.8243,18.8243,29200.0
2011-11-23 10:30:00,31.3,31.3,31.26,31.3,31500.0,18.8303,18.8303,18.8062,18.8303,31500.0
2011-11-23 10:35:00,31.3,31.33,31.29,31.32,17100.0,18.8303,18.8483,18.8243,18.8423,17100.0
2011-11-23 10:40:00,31.32,31.33,31.31,31.31,9400.0,18.8423,18.8483,18.8363,18.8363,9400.0
2011-11-23 10:45:00,31.31,31.31,31.26,31.28,20200.0,18.8363,18.8363,18.8062,18.8182,20200.0
2011-11-23 10:50:00,31.28,31.38,31.28,31.35,23900.0,18.8182,18.8784,18.8182,18.8603,23900.0
2011-11-23 10:55:00,31.35,31.35,31.28,31.29,8900.0,18.8603,18.8603,18.8182,18.8243,8900.0
2011-11-23 11:00:00,31.29,31.32,31.26,31.27,17400.0,18.8243,18.8423,18.8062,18.8122,17400.0
2011-11-23 11:05:00,31.27,31.28,31.25,31.26,21800.0,18.8122,18.8182,18.8002,18.8062,21800.0
2011-11-23 11:10:00,31.26,31.27,31.21,31.21,39700.0,18.8062,18.8122,18.7761,18.7761,39700.0
2011-11-23 11:15:00,31.21,31.23,31.19,31.21,23300.0,18.7761,18.7882,18.7641,18.7761,23300.0
2011-11-23 11:20:00,31.22,31.22,31.19,31.2,10500.0,18.7821,18.7821,18.7641,18.7701,10500.0
2011-11-23 11:25:00,31.2,31.2,31.15,31.15,24800.0,18.7701,18.7701,18.74,18.74,24800.0
2011-11-23 11:30:00,31.14,31.16,31.1,31.11,26200.0,18.734,18.746,18.7099,18.716,26200.0
2011-11-23 11:35:00,31.1,31.19,31.09,31.19,30900.0,18.7099,18.7641,18.7039,18.7641,30900.0
2011-11-23 11:40:00,31.18,31.2,31.16,31.19,12400.0,18.7581,18.7701,18.746,18.7641,12400.0
2011-11-23 11:45:00,31.18,31.2,31.16,31.2,24500.0,18.7581,18.7701,18.746,18.7701,24500.0
2011-11-23 11:50:00,31.21,31.25,31.2,31.24,49100.0,18.7761,18.8002,18.7701,18.7942,49100.0
2011-11-23 11:55:00,31.25,31.27,31.23,31.24,32100.0,18.8002,18.8122,18.7882,18.7942,32100.0
2011-11-23 12:00:00,31.25,31.28,31.24,31.28,37500.0,18.8002,18.8182,18.7942,18.8182,37500.0
2011-11-23 12:05:00,31.28,31.29,31.25,31.26,13300.0,18.8182,18.8243,18.8002,18.8062,13300.0
2011-11-23 12:10:00,31.26,31.27,31.24,31.25,21000.0,18.8062,18.8122,18.7942,18.8002,21000.0
2011-11-23 12:15:00,31.25,31.28,31.25,31.27,68900.0,18.8002,18.8182,18.8002,18.8122,68900.0
2011-11-23 12:20:00,31.27,31.3,31.27,31.28,10400.0,18.8122,18.8303,18.8122,18.8182,10400.0
2011-11-23 12:25:00,31.27,31.28,31.25,31.25,18200.0,18.8122,18.8182,18.8002,18.8002,18200.0
2011-11-23 12:30:00,31.24,31.25,31.21,31.22,28800.0,18.7942,18.8002,18.7761,18.7821,28800.0
2011-11-23 12:35:00,31.24,31.26,31.22,31.22,73800.0,18.7942,18.8062,18.7821,18.7821,73800.0
2011-11-23 12:40:00,31.22,31.23,31.21,31.22,16700.0,18.7821,18.7882,18.7761,18.7821,16700.0
2011-11-23 12:45:00,31.21,31.29,31.21,31.27,13500.0,18.7761,18.8243,18.7761,18.8122,13500.0
2011-11-23 12:50:00,31.27,31.35,31.27,31.35,19400.0,18.8122,18.8603,18.8122,18.8603,19400.0
2011-11-23 12:55:00,31.35,31.35,31.33,31.35,14700.0,18.8603,18.8603,18.8483,18.8603,14700.0
2011-11-23 13:00:00,31.34,31.35,31.31,31.31,13200.0,18.8543,18.8603,18.8363,18.8363,13200.0
2011-11-23 13:05:00,31.31,31.32,31.3,31.3,10400.0,18.8363,18.8423,18.8303,18.8303,10400.0
2011-11-23 13:10:00,31.3,31.3,31.24,31.24,20500.0,18.8303,18.8303,18.7942,18.7942,20500.0
2011-11-23 13:15:00,31.23,31.24,31.22,31.23,11400.0,18.7882,18.7942,18.7821,18.7882,11400.0
2011-11-23 13:20:00,31.23,31.27,31.21,31.23,38000.0,18.7882,18.8122,18.7761,18.7882,38000.0
2011-11-23 13:25:00,31.23,31.23,31.2,31.21,26900.0,18.7882,18.7882,18.7701,18.7761,26900.0
2011-11-23 13:30:00,31.23,31.25,31.21,31.21,17600.0,18.7882,18.8002,18.7761,18.7761,17600.0
2011-11-23 13:35:00,31.21,31.23,31.2,31.2,12100.0,18.7761,18.7882,18.7701,18.7701,12100.0
2011-11-23 13:40:00,31.2,31.23,31.19,31.22,21800.0,18.7701,18.7882,18.7641,18.7821,21800.0
2011-11-23 13:45:00,31.22,31.26,31.22,31.25,21600.0,18.7821,18.8062,18.7821,18.8002,21600.0
2011-11-23 13:50:00,31.25,31.28,31.24,31.24,9500.0,18.8002,18.8182,18.7942,18.7942,9500.0
2011-11-23 13:55:00,31.24,31.24,31.15,31.17,31800.0,18.7942,18.7942,18.74,18.7521,31800.0
2011-11-23 14:00:00,31.17,31.21,31.15,31.2,33400.0,18.7521,18.7761,18.74,18.7701,33400.0
2011-11-23 14:05:00,31.19,31.19,31.16,31.17,21800.0,18.7641,18.7641,18.746,18.7521,21800.0
2011-11-23 14:10:00,31.17,31.18,31.1,31.11,23700.0,18.7521,18.7581,18.7099,18.716,23700.0
2011-11-23 14:15:00,31.11,31.12,31.07,31.11,22600.0,18.716,18.722,18.6919,18.716,22600.0
2011-11-23 14:20:00,31.11,31.12,31.1,31.11,14400.0,18.716,18.722,18.7099,18.716,14400.0
2011-11-23 14:25:00,31.11,31.12,31.05,31.1,17600.0,18.716,18.722,18.6799,18.7099,17600.0
2011-11-23 14:30:00,31.11,31.17,31.11,31.17,29700.0,18.716,18.7521,18.716,18.7521,29700.0
2011-11-23 14:35:00,31.18,31.2,31.15,31.18,35400.0,18.7581,18.7701,18.74,18.7581,35400.0
2011-11-23 14:40:00,31.17,31.2,31.16,31.17,13700.0,18.7521,18.7701,18.746,18.7521,13700.0
2011-11-23 14:45:00,31.17,31.18,31.16,31.16,12500.0,18.7521,18.7581,18.746,18.746,12500.0
2011-11-23 14:50:00,31.17,31.18,31.16,31.17,12700.0,18.7521,18.7581,18.746,18.7521,12700.0
2011-11-23 14:55:00,31.17,31.2,31.15,31.19,192800.0,18.7521,18.7701,18.74,18.7641,192800.0
2011-11-23 15:00:00,31.19,31.24,31.16,31.21,69800.0,18.7641,18.7942,18.746,18.7761,69800.0
2011-11-23 15:05:00,31.21,31.27,31.2,31.22,49100.0,18.7761,18.8122,18.7701,18.7821,49100.0
2011-11-23 15:10:00,31.23,31.27,31.21,31.25,68600.0,18.7882,18.8122,18.7761,18.8002,68600.0
2011-11-23 15:15:00,31.25,31.28,31.25,31.27,57700.0,18.8002,18.8182,18.8002,18.8122,57700.0
2011-11-23 15:20:00,31.28,31.29,31.19,31.22,55300.0,18.8182,18.8243,18.7641,18.7821,55300.0
2011-11-23 15:25:00,31.22,31.26,31.18,31.22,142500.0,18.7821,18.8062,18.7581,18.7821,142500.0
2011-11-23 15:30:00,31.22,31.29,31.22,31.29,37100.0,18.7821,18.8243,18.7821,18.8243,37100.0
2011-11-23 15:35:00,31.29,31.35,31.29,31.33,32600.0,18.8243,18.8603,18.8243,18.8483,32600.0
2011-11-23 15:40:00,31.34,31.43,31.33,31.41,70400.0,18.8543,18.9085,18.8483,18.8964,70400.0
2011-11-23 15:45:00,31.41,31.41,31.33,31.35,68500.0,18.8964,18.8964,18.8483,18.8603,68500.0
2011-11-23 15:50:00,31.34,31.37,31.31,31.36,124800.0,18.8543,18.8724,18.8363,18.8664,124800.0
2011-11-23 15:55:00,31.36,31.36,31.18,31.2,233700.0,18.8664,18.8664,18.7581,18.7701,233700.0
2011-11-25 09:30:00,31.3,31.38,31.21,31.33,28900.0,18.8303,18.8784,18.7761,18.8483,28900.0
2011-11-25 09:35:00,31.34,31.38,31.26,31.33,22300.0,18.8543,18.8784,18.8062,18.8483,22300.0
2011-11-25 09:40:00,31.33,31.39,31.29,31.39,18300.0,18.8483,18.8844,18.8243,18.8844,18300.0
2011-11-25 09:45:00,31.39,31.39,31.29,31.31,13500.0,18.8844,18.8844,18.8243,18.8363,13500.0
2011-11-25 09:50:00,31.31,31.31,31.18,31.21,13800.0,18.8363,18.8363,18.7581,18.7761,13800.0
2011-11-25 09:55:00,31.22,31.29,31.22,31.27,57000.0,18.7821,18.8243,18.7821,18.8122,57000.0
2011-11-25 10:00:00,31.27,31.33,31.23,31.33,14200.0,18.8122,18.8483,18.7882,18.8483,14200.0
2011-11-25 10:05:00,31.33,31.37,31.33,31.37,10500.0,18.8483,18.8724,18.8483,18.8724,10500.0
2011-11-25 10:10:00,31.37,31.38,31.34,31.37,8000.0,18.8724,18.8784,18.8543,18.8724,8000.0
2011-11-25 10:15:00,31.38,31.41,31.34,31.41,8100.0,18.8784,18.8964,18.8543,18.8964,8100.0
2011-11-25 10:20:00,31.42,31.42,31.36,31.38,10200.0,18.9025,18.9025,18.8664,18.8784,10200.0
2011-11-25 10:25:00,31.37,31.38,31.3,31.33,18200.0,18.8724,18.8784,18.8303,18.8483,18200.0
2011-11-25 10:30:00,31.34,31.34,31.28,31.3,13000.0,18.8543,18.8543,18.8182,18.8303,13000.0
2011-11-25 10:35:00,31.29,31.36,31.29,31.34,10000.0,18.8243,18.8664,18.8243,18.8543,10000.0
2011-11-25 10:40:00,31.34,31.35,31.3,31.31,7300.0,18.8543,18.8603,18.8303,18.8363,7300.0
2011-11-25 10:45:00,31.31,31.34,31.3,31.33,8900.0,18.8363,18.8543,18.8303,18.8483,8900.0
2011-11-25 10:50:00,31.33,31.35,31.31,31.32,13700.0,18.8483,18.8603,18.8363,18.8423,13700.0
2011-11-25 10:55:00,31.32,31.38,31.3,31.34,14300.0,18.8423,18.8784,18.8303,18.8543,14300.0
2011-11-25 11:00:00,31.35,31.38,31.3,31.34,18600.0,18.8603,18.8784,18.8303,18.8543,18600.0
2011-11-25 11:05:00,31.35,31.39,31.35,31.35,12000.0,18.8603,18.8844,18.8603,18.8603,12000.0
2011-11-25 11:10:00,31.35,31.42,31.35,31.38,11700.0,18.8603,18.9025,18.8603,18.8784,11700.0
2011-11-25 11:15:00,31.38,31.42,31.37,31.41,11400.0,18.8784,18.9025,18.8724,18.8964,11400.0
2011-11-25 11:20:00,31.4,31.44,31.4,31.43,9100.0,18.8904,18.9145,18.8904,18.9085,9100.0
2011-11-25 11:25:00,31.43,31.43,31.4,31.4,13500.0,18.9085,18.9085,18.8904,18.8904,13500.0
2011-11-25 11:30:00,31.39,31.42,31.39,31.41,9000.0,18.8844,18.9025,18.8844,18.8964,9000.0
2011-11-25 11:35:00,31.41,31.41,31.34,31.38,21000.0,18.8964,18.8964,18.8543,18.8784,21000.0
2011-11-25 11:40:00,31.38,31.39,31.36,31.36,18700.0,18.8784,18.8844,18.8664,18.8664,18700.0
2011-11-25 11:45:00,31.37,31.41,31.36,31.4,18600.0,18.8724,18.8964,18.8664,18.8904,18600.0
2011-11-25 11:50:00,31.39,31.43,31.36,31.36,23100.0,18.8844,18.9085,18.8664,18.8664,23100.0
2011-11-25 11:55:00,31.36,31.4,31.36,31.37,16700.0,18.8664,18.8904,18.8664,18.8724,16700.0
2011-11-25 12:00:00,31.38,31.38,31.35,31.37,30700.0,18.8784,18.8784,18.8603,18.8724,30700.0
2011-11-25 12:05:00,31.36,31.37,31.3,31.32,18800.0,18.8664,18.8724,18.8303,18.8423,18800.0
2011-11-25 12:10:00,31.32,31.34,31.29,31.32,16000.0,18.8423,18.8543,18.8243,18.8423,16000.0
2011-11-25 12:15:00,31.33,31.33,31.27,31.28,52800.0,18.8483,18.8483,18.8122,18.8182,52800.0
2011-11-25 12:20:00,31.28,31.31,31.27,31.3,35400.0,18.8182,18.8363,18.8122,18.8303,35400.0
2011-11-25 12:25:00,31.3,31.31,31.27,31.3,16700.0,18.8303,18.8363,18.8122,18.8303,16700.0
2011-11-25 12:30:00,31.3,31.34,31.27,31.32,28000.0,18.8303,18.8543,18.8122,18.8423,28000.0
2011-11-25 12:35:00,31.33,31.33,31.27,31.29,16800.0,18.8483,18.8483,18.8122,18.8243,16800.0
2011-11-25 12:40:00,31.28,31.29,31.21,31.24,34400.0,18.8182,18.8243,18.7761,18.7942,34400.0
2011-11-25 12:45:00,31.25,31.31,31.25,31.27,32300.0,18.8002,18.8363,18.8002,18.8122,32300.0
2011-11-25 12:50:00,31.27,31.3,31.27,31.28,48000.0,18.8122,18.8303,18.8122,18.8182,48000.0
2011-11-25 12:55:00,31.28,31.28,31.23,31.24,57700.0,18.8182,18.8182,18.7882,18.7942,57700.0
2011-11-28 09:30:00,31.89,31.94,31.84,31.87,41300.0,19.1852,19.2153,19.1551,19.1732,41300.0
2011-11-28 09:35:00,31.86,31.86,31.75,31.8,35300.0,19.1672,19.1672,19.101,19.1311,35300.0
2011-11-28 09:40:00,31.81,31.87,31.78,31.85,56400.0,19.1371,19.1732,19.119,19.1611,56400.0
2011-11-28 09:45:00,31.85,31.95,31.83,31.85,53300.0,19.1611,19.2213,19.1491,19.1611,53300.0
2011-11-28 09:50:00,31.85,31.93,31.81,31.81,41800.0,19.1611,19.2093,19.1371,19.1371,41800.0
2011-11-28 09:55:00,31.82,31.89,31.8,31.84,44400.0,19.1431,19.1852,19.1311,19.1551,44400.0
2011-11-28 10:00:00,31.83,31.85,31.69,31.7,44600.0,19.1491,19.1611,19.0649,19.0709,44600.0
2011-11-28 10:05:00,31.71,31.71,31.66,31.66,21600.0,19.0769,19.0769,19.0468,19.0468,21600.0
2011-11-28 10:10:00,31.66,31.74,31.65,31.73,41400.0,19.0468,19.095,19.0408,19.089,41400.0
2011-11-28 10:15:00,31.74,31.74,31.7,31.72,25000.0,19.095,19.095,19.0709,19.0829,25000.0
2011-11-28 10:20:00,31.72,31.75,31.71,31.72,30000.0,19.0829,19.101,19.0769,19.0829,30000.0
2011-11-28 10:25:00,31.72,31.77,31.72,31.77,20900.0,19.0829,19.113,19.0829,19.113,20900.0
2011-11-28 10:30:00,31.76,31.82,31.76,31.78,41300.0,19.107,19.1431,19.107,19.119,41300.0
2011-11-28 10:35:00,31.79,31.81,31.78,31.8,21200.0,19.1251,19.1371,19.119,19.1311,21200.0
2011-11-28 10:40:00,31.79,31.81,31.78,31.81,17900.0,19.1251,19.1371,19.119,19.1371,17900.0
2011-11-28 10:45:00,31.81,31.82,31.8,31.8,13000.0,19.1371,19.1431,19.1311,19.1311,13000.0
2011-11-28 10:50:00,31.8,31.81,31.79,31.81,19700.0,19.1311,19.1371,19.1251,19.1371,19700.0
2011-11-28 10:55:00,31.81,31.83,31.76,31.76,18500.0,19.1371,19.1491,19.107,19.107,18500.0
2011-11-28 11:00:00,31.77,31.79,31.74,31.74,7900.0,19.113,19.1251,19.095,19.095,7900.0
2011-11-28 11:05:00,31.75,31.77,31.72,31.77,15700.0,19.101,19.113,19.0829,19.113,15700.0
2011-11-28 11:10:00,31.76,31.76,31.71,31.72,18200.0,19.107,19.107,19.0769,19.0829,18200.0
2011-11-28 11:15:00,31.72,31.76,31.71,31.76,14200.0,19.0829,19.107,19.0769,19.107,14200.0
2011-11-28 11:20:00,31.76,31.77,31.7,31.7,13800.0,19.107,19.113,19.0709,19.0709,13800.0
2011-11-28 11:25:00,31.7,31.75,31.69,31.75,11200.0,19.0709,19.101,19.0649,19.101,11200.0
2011-11-28 11:30:00,31.75,31.78,31.74,31.75,27600.0,19.101,19.119,19.095,19.101,27600.0
2011-11-28 11:35:00,31.75,31.75,31.72,31.73,5600.0,19.101,19.101,19.0829,19.089,5600.0
2011-11-28 11:40:00,31.73,31.74,31.7,31.71,11700.0,19.089,19.095,19.0709,19.0769,11700.0
2011-11-28 11:45:00,31.71,31.71,31.68,31.69,8400.0,19.0769,19.0769,19.0589,19.0649,8400.0
2011-11-28 11:50:00,31.69,31.71,31.69,31.69,10200.0,19.0649,19.0769,19.0649,19.0649,10200.0
2011-11-28 11:55:00,31.7,31.74,31.7,31.74,11700.0,19.0709,19.095,19.0709,19.095,11700.0
2011-11-28 12:00:00,31.73,31.73,31.7,31.71,8600.0,19.089,19.089,19.0709,19.0769,8600.0
2011-11-28 12:05:00,31.71,31.73,31.69,31.69,10700.0,19.0769,19.089,19.0649,19.0649,10700.0
2011-11-28 12:10:00,31.69,31.71,31.67,31.67,9800.0,19.0649,19.0769,19.0529,19.0529,9800.0
2011-11-28 12:15:00,31.67,31.69,31.65,31.65,10700.0,19.0529,19.0649,19.0408,19.0408,10700.0
2011-11-28 12:20:00,31.66,31.67,31.65,31.66,9900.0,19.0468,19.0529,19.0408,19.0468,9900.0
2011-11-28 12:25:00,31.66,31.67,31.65,31.66,16300.0,19.0468,19.0529,19.0408,19.0468,16300.0
2011-11-28 12:30:00,31.65,31.66,31.63,31.63,12300.0,19.0408,19.0468,19.0288,19.0288,12300.0
2011-11-28 12:35:00,31.63,31.64,31.62,31.64,18100.0,19.0288,19.0348,19.0228,19.0348,18100.0
2011-11-28 12:40:00,31.64,31.65,31.62,31.62,9100.0,19.0348,19.0408,19.0228,19.0228,9100.0
2011-11-28 12:45:00,31.63,31.64,31.62,31.63,11300.0,19.0288,19.0348,19.0228,19.0288,11300.0
2011-11-28 12:50:00,31.63,31.63,31.6,31.61,8900.0,19.0288,19.0288,19.0107,19.0168,8900.0
2011-11-28 12:55:00,31.61,31.61,31.59,31.61,14100.0,19.0168,19.0168,19.0047,19.0168,14100.0
2011-11-28 13:00:00,31.61,31.61,31.59,31.6,9600.0,19.0168,19.0168,19.0047,19.0107,9600.0
2011-11-28 13:05:00,31.59,31.62,31.59,31.61,13800.0,19.0047,19.0228,19.0047,19.0168,13800.0
2011-11-28 13:10:00,31.61,31.63,31.61,31.62,8600.0,19.0168,19.0288,19.0168,19.0228,8600.0
2011-11-28 13:15:00,31.63,31.66,31.62,31.64,7900.0,19.0288,19.0468,19.0228,19.0348,7900.0
2011-11-28 13:20:00,31.65,31.69,31.64,31.69,17900.0,19.0408,19.0649,19.0348,19.0649,17900.0
2011-11-28 13:25:00,31.68,31.69,31.67,31.68,8900.0,19.0589,19.0649,19.0529,19.0589,8900.0
2011-11-28 13:30:00,31.68,31.71,31.68,31.7,10400.0,19.0589,19.0769,19.0589,19.0709,10400.0
2011-11-28 13:35:00,31.7,31.72,31.69,31.7,16800.0,19.0709,19.0829,19.0649,19.0709,16800.0
2011-11-28 13:40:00,31.7,31.71,31.69,31.71,7700.0,19.0709,19.0769,19.0649,19.0769,7700.0
2011-11-28 13:45:00,31.71,31.73,31.69,31.7,37300.0,19.0769,19.089,19.0649,19.0709,37300.0
2011-11-28 13:50:00,31.7,31.71,31.65,31.67,15800.0,19.0709,19.0769,19.0408,19.0529,15800.0
2011-11-28 13:55:00,31.67,31.67,31.61,31.62,14500.0,19.0529,19.0529,19.0168,19.0228,14500.0
2011-11-28 14:00:00,31.63,31.64,31.61,31.62,39300.0,19.0288,19.0348,19.0168,19.0228,39300.0
2011-11-28 14:05:00,31.62,31.64,31.61,31.64,16300.0,19.0228,19.0348,19.0168,19.0348,16300.0
2011-11-28 14:10:00,31.63,31.65,31.62,31.63,11000.0,19.0288,19.0408,19.0228,19.0288,11000.0
2011-11-28 14:15:00,31.63,31.68,31.62,31.68,12500.0,19.0288,19.0589,19.0228,19.0589,12500.0
2011-11-28 14:20:00,31.68,31.69,31.65,31.66,11000.0,19.0589,19.0649,19.0408,19.0468,11000.0
2011-11-28 14:25:00,31.66,31.66,31.62,31.63,27500.0,19.0468,19.0468,19.0228,19.0288,27500.0
2011-11-28 14:30:00,31.63,31.66,31.63,31.65,9400.0,19.0288,19.0468,19.0288,19.0408,9400.0
2011-11-28 14:35:00,31.65,31.67,31.63,31.63,9600.0,19.0408,19.0529,19.0288,19.0288,9600.0
2011-11-28 14:40:00,31.63,31.64,31.61,31.62,18500.0,19.0288,19.0348,19.0168,19.0228,18500.0
2011-11-28 14:45:00,31.62,31.63,31.59,31.59,17200.0,19.0228,19.0288,19.0047,19.0047,17200.0
2011-11-28 14:50:00,31.59,31.59,31.55,31.58,15700.0,19.0047,19.0047,18.9807,18.9987,15700.0
2011-11-28 14:55:00,31.57,31.57,31.53,31.54,20800.0,18.9927,18.9927,18.9686,18.9747,20800.0
2011-11-28 15:00:00,31.54,31.58,31.53,31.56,14400.0,18.9747,18.9987,18.9686,18.9867,14400.0
2011-11-28 15:05:00,31.56,31.56,31.46,31.48,39100.0,18.9867,18.9867,18.9265,18.9386,39100.0
2011-11-28 15:10:00,31.49,31.52,31.48,31.51,13800.0,18.9446,18.9626,18.9386,18.9566,13800.0
2011-11-28 15:15:00,31.51,31.51,31.45,31.51,30100.0,18.9566,18.9566,18.9205,18.9566,30100.0
2011-11-28 15:20:00,31.51,31.53,31.48,31.51,21400.0,18.9566,18.9686,18.9386,18.9566,21400.0
2011-11-28 15:25:00,31.51,31.52,31.5,31.51,19100.0,18.9566,18.9626,18.9506,18.9566,19100.0
2011-11-28 15:30:00,31.51,31.53,31.47,31.49,26400.0,18.9566,18.9686,18.9325,18.9446,26400.0
2011-11-28 15:35:00,31.49,31.55,31.48,31.5,37300.0,18.9446,18.9807,18.9386,18.9506,37300.0
2011-11-28 15:40:00,31.5,31.5,31.46,31.49,34700.0,18.9506,18.9506,18.9265,18.9446,34700.0
2011-11-28 15:45:00,31.49,31.49,31.37,31.37,78900.0,18.9446,18.9446,18.8724,18.8724,78900.0
2011-11-28 15:50:00,31.37,31.49,31.37,31.46,113200.0,18.8724,18.9446,18.8724,18.9265,113200.0
2011-11-28 15:55:00,31.47,31.62,31.46,31.62,232000.0,18.9325,19.0228,18.9265,19.0228,232000.0
2011-11-29 09:30:00,31.77,31.82,31.7,31.72,43300.0,19.113,19.1431,19.0709,19.0829,43300.0
2011-11-29 09:35:00,31.73,31.82,31.7,31.8,37400.0,19.089,19.1431,19.0709,19.1311,37400.0
2011-11-29 09:40:00,31.8,31.89,31.79,31.84,29600.0,19.1311,19.1852,19.1251,19.1551,29600.0
2011-11-29 09:45:00,31.84,31.84,31.8,31.84,43300.0,19.1551,19.1551,19.1311,19.1551,43300.0
2011-11-29 09:50:00,31.83,31.85,31.82,31.83,31700.0,19.1491,19.1611,19.1431,19.1491,31700.0
2011-11-29 09:55:00,31.83,31.84,31.78,31.79,42800.0,19.1491,19.1551,19.119,19.1251,42800.0
2011-11-29 10:00:00,31.79,31.91,31.79,31.84,62100.0,19.1251,19.1972,19.1251,19.1551,62100.0
2011-11-29 10:05:00,31.82,31.88,31.82,31.88,31900.0,19.1431,19.1792,19.1431,19.1792,31900.0
2011-11-29 10:10:00,31.89,31.92,31.85,31.86,28000.0,19.1852,19.2033,19.1611,19.1672,28000.0
2011-11-29 10:15:00,31.86,31.92,31.84,31.89,44600.0,19.1672,19.2033,19.1551,19.1852,44600.0
2011-11-29 10:20:00,31.89,31.93,31.89,31.93,23800.0,19.1852,19.2093,19.1852,19.2093,23800.0
2011-11-29 10:25:00,31.93,31.98,31.93,31.94,27000.0,19.2093,19.2394,19.2093,19.2153,27000.0
2011-11-29 10:30:00,31.94,31.95,31.93,31.94,25100.0,19.2153,19.2213,19.2093,19.2153,25100.0
2011-11-29 10:35:00,31.95,31.96,31.9,31.9,21300.0,19.2213,19.2273,19.1912,19.1912,21300.0
2011-11-29 10:40:00,31.91,31.93,31.89,31.9,53600.0,19.1972,19.2093,19.1852,19.1912,53600.0
2011-11-29 10:45:00,31.89,31.89,31.83,31.84,45500.0,19.1852,19.1852,19.1491,19.1551,45500.0
2011-11-29 10:50:00,31.84,31.94,31.84,31.93,18200.0,19.1551,19.2153,19.1551,19.2093,18200.0
2011-11-29 10:55:00,31.93,31.94,31.86,31.86,49600.0,19.2093,19.2153,19.1672,19.1672,49600.0
2011-11-29 11:00:00,31.86,31.92,31.85,31.87,20800.0,19.1672,19.2033,19.1611,19.1732,20800.0
2011-11-29 11:05:00,31.87,31.93,31.87,31.91,19900.0,19.1732,19.2093,19.1732,19.1972,19900.0
2011-11-29 11:10:00,31.92,31.97,31.92,31.95,15800.0,19.2033,19.2333,19.2033,19.2213,15800.0
2011-11-29 11:15:00,31.95,31.98,31.94,31.94,34000.0,19.2213,19.2394,19.2153,19.2153,34000.0
2011-11-29 11:20:00,31.95,31.97,31.93,31.94,58300.0,19.2213,19.2333,19.2093,19.2153,58300.0
2011-11-29 11:25:00,31.94,31.98,31.93,31.94,48200.0,19.2153,19.2394,19.2093,19.2153,48200.0
2011-11-29 11:30:00,31.94,31.98,31.94,31.95,58900.0,19.2153,19.2394,19.2153,19.2213,58900.0
2011-11-29 11:35:00,31.95,32.0,31.95,31.99,11100.0,19.2213,19.2514,19.2213,19.2454,11100.0
2011-11-29 11:40:00,31.99,32.02,31.99,32.01,17100.0,19.2454,19.2634,19.2454,19.2574,17100.0
2011-11-29 11:45:00,32.01,32.04,32.0,32.03,14000.0,19.2574,19.2755,19.2514,19.2694,14000.0
2011-11-29 11:50:00,32.03,32.05,32.0,32.0,20900.0,19.2694,19.2815,19.2514,19.2514,20900.0
2011-11-29 11:55:00,32.0,32.02,31.99,32.02,11300.0,19.2514,19.2634,19.2454,19.2634,11300.0
2011-11-29 12:00:00,32.03,32.04,32.01,32.04,14100.0,19.2694,19.2755,19.2574,19.2755,14100.0
2011-11-29 12:05:00,32.04,32.11,32.04,32.11,25800.0,19.2755,19.3176,19.2755,19.3176,25800.0
2011-11-29 12:10:00,32.1,32.11,32.08,32.08,16400.0,19.3116,19.3176,19.2995,19.2995,16400.0
2011-11-29 12:15:00,32.09,32.12,32.09,32.12,17700.0,19.3055,19.3236,19.3055,19.3236,17700.0
2011-11-29 12:20:00,32.12,32.12,32.09,32.12,12200.0,19.3236,19.3236,19.3055,19.3236,12200.0
2011-11-29 12:25:00,32.12,32.15,32.11,32.15,16700.0,19.3236,19.3416,19.3176,19.3416,16700.0
2011-11-29 12:30:00,32.15,32.15,32.09,32.11,36800.0,19.3416,19.3416,19.3055,19.3176,36800.0
2011-11-29 12:35:00,32.12,32.12,32.08,32.09,25100.0,19.3236,19.3236,19.2995,19.3055,25100.0
2011-11-29 12:40:00,32.08,32.1,32.07,32.09,17900.0,19.2995,19.3116,19.2935,19.3055,17900.0
2011-11-29 12:45:00,32.08,32.08,32.02,32.02,23200.0,19.2995,19.2995,19.2634,19.2634,23200.0
2011-11-29 12:50:00,32.02,32.08,32.01,32.05,14200.0,19.2634,19.2995,19.2574,19.2815,14200.0
2011-11-29 12:55:00,32.05,32.08,32.01,32.06,22200.0,19.2815,19.2995,19.2574,19.2875,22200.0
2011-11-29 13:00:00,32.06,32.1,32.06,32.1,13800.0,19.2875,19.3116,19.2875,19.3116,13800.0
2011-11-29 13:05:00,32.1,32.11,32.05,32.05,43000.0,19.3116,19.3176,19.2815,19.2815,43000.0
2011-11-29 13:10:00,32.05,32.05,32.0,32.03,54200.0,19.2815,19.2815,19.2514,19.2694,54200.0
2011-11-29 13:15:00,32.02,32.08,32.02,32.07,15300.0,19.2634,19.2995,19.2634,19.2935,15300.0
2011-11-29 13:20:00,32.07,32.12,32.07,32.12,19200.0,19.2935,19.3236,19.2935,19.3236,19200.0
2011-11-29 13:25:00,32.12,32.13,32.03,32.05,67900.0,19.3236,19.3296,19.2694,19.2815,67900.0
2011-11-29 13:30:00,32.05,32.06,32.0,32.01,18900.0,19.2815,19.2875,19.2514,19.2574,18900.0
2011-11-29 13:35:00,32.0,32.03,31.98,32.03,19900.0,19.2514,19.2694,19.2394,19.2694,19900.0
2011-11-29 13:40:00,32.03,32.03,32.02,32.03,11000.0,19.2694,19.2694,19.2634,19.2694,11000.0
2011-11-29 13:45:00,32.03,32.03,31.94,31.95,37900.0,19.2694,19.2694,19.2153,19.2213,37900.0
2011-11-29 13:50:00,31.95,31.96,31.89,31.91,37600.0,19.2213,19.2273,19.1852,19.1972,37600.0
2011-11-29 13:55:00,31.91,31.95,31.88,31.94,40300.0,19.1972,19.2213,19.1792,19.2153,40300.0
2011-11-29 14:00:00,31.93,31.94,31.9,31.94,34400.0,19.2093,19.2153,19.1912,19.2153,34400.0
2011-11-29 14:05:00,31.94,31.94,31.9,31.9,26500.0,19.2153,19.2153,19.1912,19.1912,26500.0
2011-11-29 14:10:00,31.89,31.9,31.84,31.85,20400.0,19.1852,19.1912,19.1551,19.1611,20400.0
2011-11-29 14:15:00,31.85,31.92,31.84,31.91,39900.0,19.1611,19.2033,19.1551,19.1972,39900.0
2011-11-29 14:20:00,31.91,31.94,31.91,31.94,14900.0,19.1972,19.2153,19.1972,19.2153,14900.0
2011-11-29 14:25:00,31.93,31.94,31.9,31.91,28800.0,19.2093,19.2153,19.1912,19.1972,28800.0
2011-11-29 14:30:00,31.91,31.94,31.9,31.93,33200.0,19.1972,19.2153,19.1912,19.2093,33200.0
2011-11-29 14:35:00,31.93,31.93,31.88,31.89,29600.0,19.2093,19.2093,19.1792,19.1852,29600.0
2011-11-29 14:40:00,31.88,31.94,31.88,31.92,23900.0,19.1792,19.2153,19.1792,19.2033,23900.0
2011-11-29 14:45:00,31.93,31.97,31.92,31.97,22600.0,19.2093,19.2333,19.2033,19.2333,22600.0
2011-11-29 14:50:00,31.96,31.96,31.91,31.93,51800.0,19.2273,19.2273,19.1972,19.2093,51800.0
2011-11-29 14:55:00,31.93,31.99,31.92,31.99,64200.0,19.2093,19.2454,19.2033,19.2454,64200.0
2011-11-29 15:00:00,31.99,32.0,31.98,32.0,42400.0,19.2454,19.2514,19.2394,19.2514,42400.0
2011-11-29 15:05:00,32.0,32.02,31.98,31.99,53900.0,19.2514,19.2634,19.2394,19.2454,53900.0
2011-11-29 15:10:00,32.0,32.05,31.99,32.04,71500.0,19.2514,19.2815,19.2454,19.2755,71500.0
2011-11-29 15:15:00,32.04,32.09,32.03,32.05,89800.0,19.2755,19.3055,19.2694,19.2815,89800.0
2011-11-29 15:20:00,32.05,32.08,32.04,32.06,39600.0,19.2815,19.2995,19.2755,19.2875,39600.0
2011-11-29 15:25:00,32.06,32.07,32.02,32.02,43300.0,19.2875,19.2935,19.2634,19.2634,43300.0
2011-11-29 15:30:00,32.02,32.05,32.01,32.02,32300.0,19.2634,19.2815,19.2574,19.2634,32300.0
2011-11-29 15:35:00,32.03,32.06,31.99,32.0,62900.0,19.2694,19.2875,19.2454,19.2514,62900.0
2011-11-29 15:40:00,32.0,32.03,32.0,32.02,72000.0,19.2514,19.2694,19.2514,19.2634,72000.0
2011-11-29 15:45:00,32.02,32.05,32.01,32.03,118100.0,19.2634,19.2815,19.2574,19.2694,118100.0
2011-11-29 15:50:00,32.03,32.03,31.98,32.02,104100.0,19.2694,19.2694,19.2394,19.2634,104100.0
2011-11-29 15:55:00,32.02,32.03,32.0,32.01,213400.0,19.2634,19.2694,19.2514,19.2574,213400.0
2011-11-30 09:30:00,32.8,32.81,32.68,32.72,65200.0,19.7327,19.7387,19.6605,19.6845,65200.0
2011-11-30 09:35:00,32.73,32.77,32.69,32.73,53500.0,19.6906,19.7146,19.6665,19.6906,53500.0
2011-11-30 09:40:00,32.74,32.82,32.72,32.79,38400.0,19.6966,19.7447,19.6845,19.7267,38400.0
2011-11-30 09:45:00,32.8,32.84,32.78,32.81,43500.0,19.7327,19.7567,19.7206,19.7387,43500.0
2011-11-30 09:50:00,32.81,32.83,32.73,32.82,52200.0,19.7387,19.7507,19.6906,19.7447,52200.0
2011-11-30 09:55:00,32.8,32.85,32.77,32.8,49700.0,19.7327,19.7628,19.7146,19.7327,49700.0
2011-11-30 10:00:00,32.8,32.87,32.8,32.81,88100.0,19.7327,19.7748,19.7327,19.7387,88100.0
2011-11-30 10:05:00,32.81,32.82,32.74,32.76,40700.0,19.7387,19.7447,19.6966,19.7086,40700.0
2011-11-30 10:10:00,32.77,32.8,32.73,32.74,52700.0,19.7146,19.7327,19.6906,19.6966,52700.0
2011-11-30 10:15:00,32.74,32.76,32.71,32.76,75800.0,19.6966,19.7086,19.6785,19.7086,75800.0
2011-11-30 10:20:00,32.76,32.82,32.76,32.82,22000.0,19.7086,19.7447,19.7086,19.7447,22000.0
2011-11-30 10:25:00,32.82,32.82,32.74,32.79,52100.0,19.7447,19.7447,19.6966,19.7267,52100.0
2011-11-30 10:30:00,32.78,32.82,32.78,32.8,34100.0,19.7206,19.7447,19.7206,19.7327,34100.0
2011-11-30 10:35:00,32.81,32.85,32.8,32.84,107100.0,19.7387,19.7628,19.7327,19.7567,107100.0
2011-11-30 10:40:00,32.84,32.85,32.81,32.81,52200.0,19.7567,19.7628,19.7387,19.7387,52200.0
2011-11-30 10:45:00,32.8,32.85,32.79,32.81,40100.0,19.7327,19.7628,19.7267,19.7387,40100.0
2011-11-30 10:50:00,32.81,32.81,32.77,32.81,18600.0,19.7387,19.7387,19.7146,19.7387,18600.0
2011-11-30 10:55:00,32.8,32.87,32.8,32.87,15400.0,19.7327,19.7748,19.7327,19.7748,15400.0
2011-11-30 11:00:00,32.86,32.87,32.83,32.85,16900.0,19.7688,19.7748,19.7507,19.7628,16900.0
2011-11-30 11:05:00,32.85,32.86,32.78,32.78,21400.0,19.7628,19.7688,19.7206,19.7206,21400.0
2011-11-30 11:10:00,32.78,32.79,32.74,32.74,18600.0,19.7206,19.7267,19.6966,19.6966,18600.0
2011-11-30 11:15:00,32.74,32.75,32.73,32.75,24600.0,19.6966,19.7026,19.6906,19.7026,24600.0
2011-11-30 11:20:00,32.75,32.75,32.73,32.74,17400.0,19.7026,19.7026,19.6906,19.6966,17400.0
2011-11-30 11:25:00,32.75,32.79,32.74,32.78,28100.0,19.7026,19.7267,19.6966,19.7206,28100.0
2011-11-30 11:30:00,32.78,32.86,32.78,32.86,19300.0,19.7206,19.7688,19.7206,19.7688,19300.0
2011-11-30 11:35:00,32.86,32.88,32.86,32.88,34200.0,19.7688,19.7808,19.7688,19.7808,34200.0
2011-11-30 11:40:00,32.89,32.9,32.82,32.83,21500.0,19.7868,19.7928,19.7447,19.7507,21500.0
2011-11-30 11:45:00,32.83,32.88,32.83,32.84,47300.0,19.7507,19.7808,19.7507,19.7567,47300.0
2011-11-30 11:50:00,32.85,32.85,32.8,32.8,18000.0,19.7628,19.7628,19.7327,19.7327,18000.0
2011-11-30 11:55:00,32.8,32.81,32.76,32.79,17700.0,19.7327,19.7387,19.7086,19.7267,17700.0
2011-11-30 12:00:00,32.8,32.8,32.74,32.77,18700.0,19.7327,19.7327,19.6966,19.7146,18700.0
2011-11-30 12:05:00,32.76,32.77,32.74,32.77,15200.0,19.7086,19.7146,19.6966,19.7146,15200.0
2011-11-30 12:10:00,32.77,32.77,32.73,32.76,18900.0,19.7146,19.7146,19.6906,19.7086,18900.0
2011-11-30 12:15:00,32.76,32.77,32.73,32.74,25600.0,19.7086,19.7146,19.6906,19.6966,25600.0
2011-11-30 12:20:00,32.74,32.76,32.72,32.75,20000.0,19.6966,19.7086,19.6845,19.7026,20000.0
2011-11-30 12:25:00,32.74,32.75,32.67,32.67,14000.0,19.6966,19.7026,19.6545,19.6545,14000.0
2011-11-30 12:30:00,32.67,32.68,32.63,32.64,12300.0,19.6545,19.6605,19.6304,19.6364,12300.0
2011-11-30 12:35:00,32.63,32.64,32.63,32.63,9800.0,19.6304,19.6364,19.6304,19.6304,9800.0
2011-11-30 12:40:00,32.64,32.68,32.64,32.68,22600.0,19.6364,19.6605,19.6364,19.6605,22600.0
2011-11-30 12:45:00,32.68,32.7,32.66,32.67,17000.0,19.6605,19.6725,19.6485,19.6545,17000.0
2011-11-30 12:50:00,32.67,32.72,32.66,32.72,23300.0,19.6545,19.6845,19.6485,19.6845,23300.0
2011-11-30 12:55:00,32.72,32.74,32.71,32.74,21900.0,19.6845,19.6966,19.6785,19.6966,21900.0
2011-11-30 13:00:00,32.74,32.75,32.73,32.73,14500.0,19.6966,19.7026,19.6906,19.6906,14500.0
2011-11-30 13:05:00,32.73,32.76,32.73,32.75,13400.0,19.6906,19.7086,19.6906,19.7026,13400.0
2011-11-30 13:10:00,32.75,32.76,32.74,32.74,15600.0,19.7026,19.7086,19.6966,19.6966,15600.0
2011-11-30 13:15:00,32.75,32.75,32.7,32.74,30500.0,19.7026,19.7026,19.6725,19.6966,30500.0
2011-11-30 13:20:00,32.74,32.74,32.7,32.72,10900.0,19.6966,19.6966,19.6725,19.6845,10900.0
2011-11-30 13:25:00,32.72,32.72,32.68,32.68,12500.0,19.6845,19.6845,19.6605,19.6605,12500.0
2011-11-30 13:30:00,32.68,32.72,32.68,32.7,13000.0,19.6605,19.6845,19.6605,19.6725,13000.0
2011-11-30 13:35:00,32.71,32.72,32.67,32.69,26000.0,19.6785,19.6845,19.6545,19.6665,26000.0
2011-11-30 13:40:00,32.68,32.69,32.65,32.65,14000.0,19.6605,19.6665,19.6424,19.6424,14000.0
2011-11-30 13:45:00,32.65,32.68,32.65,32.66,15000.0,19.6424,19.6605,19.6424,19.6485,15000.0
2011-11-30 13:50:00,32.66,32.66,32.64,32.65,14100.0,19.6485,19.6485,19.6364,19.6424,14100.0
2011-11-30 13:55:00,32.66,32.69,32.65,32.69,15900.0,19.6485,19.6665,19.6424,19.6665,15900.0
2011-11-30 14:00:00,32.68,32.72,32.68,32.71,33900.0,19.6605,19.6845,19.6605,19.6785,33900.0
2011-11-30 14:05:00,32.71,32.72,32.68,32.68,27700.0,19.6785,19.6845,19.6605,19.6605,27700.0
2011-11-30 14:10:00,32.68,32.72,32.68,32.71,13600.0,19.6605,19.6845,19.6605,19.6785,13600.0
2011-11-30 14:15:00,32.71,32.72,32.7,32.72,33500.0,19.6785,19.6845,19.6725,19.6845,33500.0
2011-11-30 14:20:00,32.72,32.75,32.72,32.75,11900.0,19.6845,19.7026,19.6845,19.7026,11900.0
2011-11-30 14:25:00,32.74,32.75,32.74,32.74,18900.0,19.6966,19.7026,19.6966,19.6966,18900.0
2011-11-30 14:30:00,32.74,32.75,32.73,32.73,18900.0,19.6966,19.7026,19.6906,19.6906,18900.0
2011-11-30 14:35:00,32.73,32.77,32.73,32.76,57900.0,19.6906,19.7146,19.6906,19.7086,57900.0
2011-11-30 14:40:00,32.76,32.76,32.71,32.72,43000.0,19.7086,19.7086,19.6785,19.6845,43000.0
2011-11-30 14:45:00,32.72,32.73,32.66,32.66,23000.0,19.6845,19.6906,19.6485,19.6485,23000.0
2011-11-30 14:50:00,32.66,32.69,32.66,32.68,51300.0,19.6485,19.6665,19.6485,19.6605,51300.0
2011-11-30 14:55:00,32.67,32.68,32.66,32.68,13100.0,19.6545,19.6605,19.6485,19.6605,13100.0
2011-11-30 15:00:00,32.67,32.7,32.67,32.69,21400.0,19.6545,19.6725,19.6545,19.6665,21400.0
2011-11-30 15:05:00,32.69,32.7,32.67,32.7,37200.0,19.6665,19.6725,19.6545,19.6725,37200.0
2011-11-30 15:10:00,32.69,32.72,32.69,32.72,60300.0,19.6665,19.6845,19.6665,19.6845,60300.0
2011-11-30 15:15:00,32.71,32.72,32.7,32.71,22400.0,19.6785,19.6845,19.6725,19.6785,22400.0
2011-11-30 15:20:00,32.71,32.71,32.7,32.7,18600.0,19.6785,19.6785,19.6725,19.6725,18600.0
2011-11-30 15:25:00,32.71,32.74,32.7,32.74,17200.0,19.6785,19.6966,19.6725,19.6966,17200.0
2011-11-30 15:30:00,32.74,32.77,32.72,32.77,36100.0,19.6966,19.7146,19.6845,19.7146,36100.0
2011-11-30 15:35:00,32.77,32.77,32.75,32.77,56800.0,19.7146,19.7146,19.7026,19.7146,56800.0
2011-11-30 15:40:00,32.78,32.88,32.77,32.86,86200.0,19.7206,19.7808,19.7146,19.7688,86200.0
2011-11-30 15:45:00,32.87,32.9,32.84,32.88,104300.0,19.7748,19.7928,19.7567,19.7808,104300.0
2011-11-30 15:50:00,32.87,32.94,32.86,32.94,148300.0,19.7748,19.8169,19.7688,19.8169,148300.0
2011-11-30 15:55:00,32.94,33.0,32.93,32.97,316100.0,19.8169,19.853,19.8109,19.8349,316100.0
2011-12-01 09:30:00,32.76,32.91,32.76,32.87,47700.0,19.7086,19.7989,19.7086,19.7748,47700.0
2011-12-01 09:35:00,32.86,32.88,32.75,32.77,32100.0,19.7688,19.7808,19.7026,19.7146,32100.0
2011-12-01 09:40:00,32.76,32.82,32.75,32.77,33000.0,19.7086,19.7447,19.7026,19.7146,33000.0
2011-12-01 09:45:00,32.77,32.85,32.76,32.77,64100.0,19.7146,19.7628,19.7086,19.7146,64100.0
2011-12-01 09:50:00,32.78,32.84,32.77,32.8,71600.0,19.7206,19.7567,19.7146,19.7327,71600.0
2011-12-01 09:55:00,32.81,32.87,32.8,32.87,34400.0,19.7387,19.7748,19.7327,19.7748,34400.0
2011-12-01 10:00:00,32.87,32.95,32.85,32.89,80700.0,19.7748,19.8229,19.7628,19.7868,80700.0
2011-12-01 10:05:00,32.89,32.89,32.82,32.86,34900.0,19.7868,19.7868,19.7447,19.7688,34900.0
2011-12-01 10:10:00,32.86,32.89,32.84,32.86,39300.0,19.7688,19.7868,19.7567,19.7688,39300.0
2011-12-01 10:15:00,32.86,32.88,32.79,32.82,80100.0,19.7688,19.7808,19.7267,19.7447,80100.0
2011-12-01 10:20:00,32.82,32.87,32.81,32.81,55700.0,19.7447,19.7748,19.7387,19.7387,55700.0
2011-12-01 10:25:00,32.82,32.88,32.82,32.85,21500.0,19.7447,19.7808,19.7447,19.7628,21500.0
2011-12-01 10:30:00,32.86,32.88,32.84,32.88,36600.0,19.7688,19.7808,19.7567,19.7808,36600.0
2011-12-01 10:35:00,32.89,32.92,32.86,32.91,13500.0,19.7868,19.8049,19.7688,19.7989,13500.0
2011-12-01 10:40:00,32.9,32.94,32.85,32.94,67000.0,19.7928,19.8169,19.7628,19.8169,67000.0
2011-12-01 10:45:00,32.95,32.96,32.88,32.9,50200.0,19.8229,19.8289,19.7808,19.7928,50200.0
2011-12-01 10:50:00,32.9,32.93,32.89,32.92,6700.0,19.7928,19.8109,19.7868,19.8049,6700.0
2011-12-01 10:55:00,32.91,32.98,32.91,32.96,29700.0,19.7989,19.841,19.7989,19.8289,29700.0
2011-12-01 11:00:00,32.96,32.99,32.95,32.98,15700.0,19.8289,19.847,19.8229,19.841,15700.0
2011-12-01 11:05:00,32.98,33.0,32.97,32.97,16900.0,19.841,19.853,19.8349,19.8349,16900.0
2011-12-01 11:10:00,32.97,32.97,32.91,32.93,22400.0,19.8349,19.8349,19.7989,19.8109,22400.0
2011-12-01 11:15:00,32.94,32.96,32.88,32.9,29500.0,19.8169,19.8289,19.7808,19.7928,29500.0
2011-12-01 11:20:00,32.9,32.92,32.89,32.9,20000.0,19.7928,19.8049,19.7868,19.7928,20000.0
2011-12-01 11:25:00,32.91,32.91,32.86,32.87,47200.0,19.7989,19.7989,19.7688,19.7748,47200.0
2011-12-01 11:30:00,32.87,32.88,32.82,32.87,33400.0,19.7748,19.7808,19.7447,19.7748,33400.0
2011-12-01 11:35:00,32.87,32.88,32.8,32.84,51600.0,19.7748,19.7808,19.7327,19.7567,51600.0
2011-12-01 11:40:00,32.84,32.85,32.82,32.83,21300.0,19.7567,19.7628,19.7447,19.7507,21300.0
2011-12-01 11:45:00,32.83,32.84,32.78,32.81,32700.0,19.7507,19.7567,19.7206,19.7387,32700.0
2011-12-01 11:50:00,32.81,32.83,32.8,32.81,39700.0,19.7387,19.7507,19.7327,19.7387,39700.0
2011-12-01 11:55:00,32.82,32.85,32.81,32.84,56700.0,19.7447,19.7628,19.7387,19.7567,56700.0
2011-12-01 12:00:00,32.85,32.85,32.79,32.8,17700.0,19.7628,19.7628,19.7267,19.7327,17700.0
2011-12-01 12:05:00,32.8,32.85,32.8,32.83,34500.0,19.7327,19.7628,19.7327,19.7507,34500.0
2011-12-01 12:10:00,32.83,32.83,32.81,32.83,7200.0,19.7507,19.7507,19.7387,19.7507,7200.0
2011-12-01 12:15:00,32.83,32.85,32.83,32.84,10400.0,19.7507,19.7628,19.7507,19.7567,10400.0
2011-12-01 12:20:00,32.85,32.9,32.85,32.89,13300.0,19.7628,19.7928,19.7628,19.7868,13300.0
2011-12-01 12:25:00,32.89,32.89,32.85,32.85,6000.0,19.7868,19.7868,19.7628,19.7628,6000.0
2011-12-01 12:30:00,32.85,32.88,32.85,32.88,5200.0,19.7628,19.7808,19.7628,19.7808,5200.0
2011-12-01 12:35:00,32.89,32.89,32.87,32.87,8700.0,19.7868,19.7868,19.7748,19.7748,8700.0
2011-12-01 12:40:00,32.86,32.87,32.83,32.84,8700.0,19.7688,19.7748,19.7507,19.7567,8700.0
2011-12-01 12:45:00,32.84,32.84,32.82,32.83,8600.0,19.7567,19.7567,19.7447,19.7507,8600.0
2011-12-01 12:50:00,32.83,32.85,32.82,32.82,10400.0,19.7507,19.7628,19.7447,19.7447,10400.0
2011-12-01 12:55:00,32.82,32.82,32.76,32.77,7700.0,19.7447,19.7447,19.7086,19.7146,7700.0
2011-12-01 13:00:00,32.77,32.81,32.77,32.8,10700.0,19.7146,19.7387,19.7146,19.7327,10700.0
2011-12-01 13:05:00,32.79,32.79,32.75,32.76,6800.0,19.7267,19.7267,19.7026,19.7086,6800.0
2011-12-01 13:10:00,32.76,32.8,32.75,32.8,14100.0,19.7086,19.7327,19.7026,19.7327,14100.0
2011-12-01 13:15:00,32.8,32.84,32.79,32.83,16600.0,19.7327,19.7567,19.7267,19.7507,16600.0
2011-12-01 13:20:00,32.83,32.87,32.83,32.87,22600.0,19.7507,19.7748,19.7507,19.7748,22600.0
2011-12-01 13:25:00,32.86,32.87,32.85,32.86,10500.0,19.7688,19.7748,19.7628,19.7688,10500.0
2011-12-01 13:30:00,32.85,32.88,32.84,32.84,41100.0,19.7628,19.7808,19.7567,19.7567,41100.0
2011-12-01 13:35:00,32.85,32.88,32.84,32.87,10600.0,19.7628,19.7808,19.7567,19.7748,10600.0
2011-12-01 13:40:00,32.87,32.91,32.87,32.88,31500.0,19.7748,19.7989,19.7748,19.7808,31500.0
2011-12-01 13:45:00,32.88,32.88,32.86,32.88,7000.0,19.7808,19.7808,19.7688,19.7808,7000.0
2011-12-01 13:50:00,32.87,32.87,32.86,32.86,6800.0,19.7748,19.7748,19.7688,19.7688,6800.0
2011-12-01 13:55:00,32.85,32.9,32.84,32.9,14700.0,19.7628,19.7928,19.7567,19.7928,14700.0
2011-12-01 14:00:00,32.9,32.9,32.84,32.84,7800.0,19.7928,19.7928,19.7567,19.7567,7800.0
2011-12-01 14:05:00,32.83,32.84,32.82,32.84,18200.0,19.7507,19.7567,19.7447,19.7567,18200.0
2011-12-01 14:10:00,32.84,32.86,32.83,32.83,6500.0,19.7567,19.7688,19.7507,19.7507,6500.0
2011-12-01 14:15:00,32.84,32.84,32.8,32.81,13100.0,19.7567,19.7567,19.7327,19.7387,13100.0
2011-12-01 14:20:00,32.81,32.81,32.78,32.81,12000.0,19.7387,19.7387,19.7206,19.7387,12000.0
2011-12-01 14:25:00,32.8,32.82,32.8,32.82,7100.0,19.7327,19.7447,19.7327,19.7447,7100.0
2011-12-01 14:30:00,32.81,32.82,32.8,32.82,9100.0,19.7387,19.7447,19.7327,19.7447,9100.0
2011-12-01 14:35:00,32.81,32.83,32.81,32.82,4000.0,19.7387,19.7507,19.7387,19.7447,4000.0
2011-12-01 14:40:00,32.83,32.84,32.78,32.79,15500.0,19.7507,19.7567,19.7206,19.7267,15500.0
2011-12-01 14:45:00,32.79,32.85,32.79,32.84,12200.0,19.7267,19.7628,19.7267,19.7567,12200.0
2011-12-01 14:50:00,32.83,32.84,32.8,32.82,9000.0,19.7507,19.7567,19.7327,19.7447,9000.0
2011-12-01 14:55:00,32.82,32.83,32.79,32.79,9900.0,19.7447,19.7507,19.7267,19.7267,9900.0
2011-12-01 15:00:00,32.79,32.82,32.79,32.81,10200.0,19.7267,19.7447,19.7267,19.7387,10200.0
2011-12-01 15:05:00,32.81,32.81,32.76,32.77,20900.0,19.7387,19.7387,19.7086,19.7146,20900.0
2011-12-01 15:10:00,32.77,32.77,32.75,32.76,22700.0,19.7146,19.7146,19.7026,19.7086,22700.0
2011-12-01 15:15:00,32.76,32.76,32.75,32.75,5000.0,19.7086,19.7086,19.7026,19.7026,5000.0
2011-12-01 15:20:00,32.75,32.76,32.73,32.73,13700.0,19.7026,19.7086,19.6906,19.6906,13700.0
2011-12-01 15:25:00,32.74,32.78,32.73,32.77,30200.0,19.6966,19.7206,19.6906,19.7146,30200.0
2011-12-01 15:30:00,32.77,32.78,32.74,32.77,32200.0,19.7146,19.7206,19.6966,19.7146,32200.0
2011-12-01 15:35:00,32.77,32.8,32.77,32.78,46500.0,19.7146,19.7327,19.7146,19.7206,46500.0
2011-12-01 15:40:00,32.78,32.78,32.68,32.68,53600.0,19.7206,19.7206,19.6605,19.6605,53600.0
2011-12-01 15:45:00,32.67,32.67,32.6,32.65,56800.0,19.6545,19.6545,19.6124,19.6424,56800.0
2011-12-01 15:50:00,32.65,32.65,32.61,32.61,59400.0,19.6424,19.6424,19.6184,19.6184,59400.0
2011-12-01 15:55:00,32.62,32.67,32.59,32.66,148500.0,19.6244,19.6545,19.6063,19.6485,148500.0
2011-12-02 09:30:00,32.88,32.88,32.63,32.72,68200.0,19.7808,19.7808,19.6304,19.6845,68200.0
2011-12-02 09:35:00,32.71,32.76,32.66,32.66,42900.0,19.6785,19.7086,19.6485,19.6485,42900.0
2011-12-02 09:40:00,32.66,32.71,32.6,32.64,86400.0,19.6485,19.6785,19.6124,19.6364,86400.0
2011-12-02 09:45:00,32.65,32.72,32.61,32.7,29300.0,19.6424,19.6845,19.6184,19.6725,29300.0
2011-12-02 09:50:00,32.7,32.71,32.56,32.59,117900.0,19.6725,19.6785,19.5883,19.6063,117900.0
2011-12-02 09:55:00,32.59,32.59,32.53,32.54,36200.0,19.6063,19.6063,19.5702,19.5763,36200.0
2011-12-02 10:00:00,32.53,32.59,32.52,32.54,33400.0,19.5702,19.6063,19.5642,19.5763,33400.0
2011-12-02 10:05:00,32.53,32.58,32.5,32.51,96400.0,19.5702,19.6003,19.5522,19.5582,96400.0
2011-12-02 10:10:00,32.52,32.58,32.51,32.58,39200.0,19.5642,19.6003,19.5582,19.6003,39200.0
2011-12-02 10:15:00,32.58,32.6,32.55,32.58,28200.0,19.6003,19.6124,19.5823,19.6003,28200.0
2011-12-02 10:20:00,32.58,32.65,32.58,32.64,15500.0,19.6003,19.6424,19.6003,19.6364,15500.0
2011-12-02 10:25:00,32.64,32.67,32.64,32.67,6600.0,19.6364,19.6545,19.6364,19.6545,6600.0
2011-12-02 10:30:00,32.67,32.7,32.67,32.7,38600.0,19.6545,19.6725,19.6545,19.6725,38600.0
2011-12-02 10:35:00,32.7,32.71,32.66,32.69,36500.0,19.6725,19.6785,19.6485,19.6665,36500.0
2011-12-02 10:40:00,32.69,32.72,32.68,32.71,9400.0,19.6665,19.6845,19.6605,19.6785,9400.0
2011-12-02 10:45:00,32.72,32.74,32.71,32.73,10600.0,19.6845,19.6966,19.6785,19.6906,10600.0
2011-12-02 10:50:00,32.74,32.76,32.73,32.76,11200.0,19.6966,19.7086,19.6906,19.7086,11200.0
2011-12-02 10:55:00,32.76,32.76,32.68,32.68,42200.0,19.7086,19.7086,19.6605,19.6605,42200.0
2011-12-02 11:00:00,32.69,32.71,32.63,32.64,22800.0,19.6665,19.6785,19.6304,19.6364,22800.0
2011-12-02 11:05:00,32.62,32.63,32.59,32.59,29400.0,19.6244,19.6304,19.6063,19.6063,29400.0
2011-12-02 11:10:00,32.6,32.6,32.52,32.53,36300.0,19.6124,19.6124,19.5642,19.5702,36300.0
2011-12-02 11:15:00,32.51,32.51,32.49,32.49,35100.0,19.5582,19.5582,19.5462,19.5462,35100.0
2011-12-02 11:20:00,32.5,32.5,32.4,32.41,32400.0,19.5522,19.5522,19.492,19.498,32400.0
2011-12-02 11:25:00,32.4,32.44,32.4,32.42,26300.0,19.492,19.5161,19.492,19.5041,26300.0
2011-12-02 11:30:00,32.41,32.42,32.38,32.38,27900.0,19.498,19.5041,19.48,19.48,27900.0
2011-12-02 11:35:00,32.38,32.4,32.34,32.34,26300.0,19.48,19.492,19.4559,19.4559,26300.0
2011-12-02 11:40:00,32.35,32.35,32.28,32.28,32800.0,19.462,19.462,19.4198,19.4198,32800.0
2011-12-02 11:45:00,32.28,32.29,32.23,32.23,33100.0,19.4198,19.4259,19.3898,19.3898,33100.0
2011-12-02 11:50:00,32.22,32.31,32.22,32.3,33400.0,19.3837,19.4379,19.3837,19.4319,33400.0
2011-12-02 11:55:00,32.3,32.32,32.3,32.32,15400.0,19.4319,19.4439,19.4319,19.4439,15400.0
2011-12-02 12:00:00,32.33,32.38,32.33,32.37,83900.0,19.4499,19.48,19.4499,19.474,83900.0
2011-12-02 12:05:00,32.37,32.42,32.34,32.34,31100.0,19.474,19.5041,19.4559,19.4559,31100.0
2011-12-02 12:10:00,32.35,32.39,32.35,32.35,12500.0,19.462,19.486,19.462,19.462,12500.0
2011-12-02 12:15:00,32.36,32.36,32.33,32.34,8500.0,19.468,19.468,19.4499,19.4559,8500.0
2011-12-02 12:20:00,32.34,32.4,32.34,32.4,7700.0,19.4559,19.492,19.4559,19.492,7700.0
2011-12-02 12:25:00,32.39,32.4,32.38,32.38,8500.0,19.486,19.492,19.48,19.48,8500.0
2011-12-02 12:30:00,32.37,32.37,32.33,32.33,21500.0,19.474,19.474,19.4499,19.4499,21500.0
2011-12-02 12:35:00,32.33,32.33,32.31,32.33,4300.0,19.4499,19.4499,19.4379,19.4499,4300.0
2011-12-02 12:40:00,32.33,32.34,32.31,32.33,5700.0,19.4499,19.4559,19.4379,19.4499,5700.0
2011-12-02 12:45:00,32.34,32.37,32.32,32.37,13300.0,19.4559,19.474,19.4439,19.474,13300.0
2011-12-02 12:50:00,32.36,32.4,32.36,32.4,4400.0,19.468,19.492,19.468,19.492,4400.0
2011-12-02 12:55:00,32.4,32.41,32.39,32.4,7300.0,19.492,19.498,19.486,19.492,7300.0
2011-12-02 13:00:00,32.39,32.39,32.32,32.32,21200.0,19.486,19.486,19.4439,19.4439,21200.0
2011-12-02 13:05:00,32.32,32.33,32.3,32.32,22900.0,19.4439,19.4499,19.4319,19.4439,22900.0
2011-12-02 13:10:00,32.32,32.33,32.31,32.33,6400.0,19.4439,19.4499,19.4379,19.4499,6400.0
2011-12-02 13:15:00,32.31,32.33,32.31,32.32,6300.0,19.4379,19.4499,19.4379,19.4439,6300.0
2011-12-02 13:20:00,32.32,32.37,32.32,32.37,17400.0,19.4439,19.474,19.4439,19.474,17400.0
2011-12-02 13:25:00,32.37,32.37,32.34,32.35,7300.0,19.474,19.474,19.4559,19.462,7300.0
2011-12-02 13:30:00,32.35,32.35,32.32,32.32,9500.0,19.462,19.462,19.4439,19.4439,9500.0
2011-12-02 13:35:00,32.33,32.33,32.29,32.3,10700.0,19.4499,19.4499,19.4259,19.4319,10700.0
2011-12-02 13:40:00,32.3,32.33,32.3,32.32,6700.0,19.4319,19.4499,19.4319,19.4439,6700.0
2011-12-02 13:45:00,32.31,32.37,32.31,32.35,9800.0,19.4379,19.474,19.4379,19.462,9800.0
2011-12-02 13:50:00,32.34,32.37,32.32,32.33,12800.0,19.4559,19.474,19.4439,19.4499,12800.0
2011-12-02 13:55:00,32.32,32.35,32.32,32.34,10800.0,19.4439,19.462,19.4439,19.4559,10800.0
2011-12-02 14:00:00,32.35,32.35,32.33,32.33,5600.0,19.462,19.462,19.4499,19.4499,5600.0
2011-12-02 14:05:00,32.32,32.32,32.26,32.31,21400.0,19.4439,19.4439,19.4078,19.4379,21400.0
2011-12-02 14:10:00,32.3,32.34,32.3,32.34,14500.0,19.4319,19.4559,19.4319,19.4559,14500.0
2011-12-02 14:15:00,32.33,32.34,32.31,32.33,10400.0,19.4499,19.4559,19.4379,19.4499,10400.0
2011-12-02 14:20:00,32.34,32.37,32.33,32.36,8200.0,19.4559,19.474,19.4499,19.468,8200.0
2011-12-02 14:25:00,32.37,32.37,32.31,32.32,10900.0,19.474,19.474,19.4379,19.4439,10900.0
2011-12-02 14:30:00,32.31,32.32,32.28,32.29,14000.0,19.4379,19.4439,19.4198,19.4259,14000.0
2011-12-02 14:35:00,32.29,32.29,32.28,32.28,7900.0,19.4259,19.4259,19.4198,19.4198,7900.0
2011-12-02 14:40:00,32.29,32.3,32.28,32.29,14300.0,19.4259,19.4319,19.4198,19.4259,14300.0
2011-12-02 14:45:00,32.29,32.3,32.28,32.29,9100.0,19.4259,19.4319,19.4198,19.4259,9100.0
2011-12-02 14:50:00,32.29,32.29,32.28,32.28,14600.0,19.4259,19.4259,19.4198,19.4198,14600.0
2011-12-02 14:55:00,32.29,32.29,32.26,32.26,20500.0,19.4259,19.4259,19.4078,19.4078,20500.0
2011-12-02 15:00:00,32.26,32.3,32.26,32.3,19400.0,19.4078,19.4319,19.4078,19.4319,19400.0
2011-12-02 15:05:00,32.3,32.3,32.28,32.28,12000.0,19.4319,19.4319,19.4198,19.4198,12000.0
2011-12-02 15:10:00,32.28,32.32,32.28,32.3,20900.0,19.4198,19.4439,19.4198,19.4319,20900.0
2011-12-02 15:15:00,32.3,32.32,32.29,32.29,18200.0,19.4319,19.4439,19.4259,19.4259,18200.0
2011-12-02 15:20:00,32.29,32.31,32.28,32.31,16000.0,19.4259,19.4379,19.4198,19.4379,16000.0
2011-12-02 15:25:00,32.3,32.33,32.29,32.33,24000.0,19.4319,19.4499,19.4259,19.4499,24000.0
2011-12-02 15:30:00,32.33,32.34,32.31,32.34,46800.0,19.4499,19.4559,19.4379,19.4559,46800.0
2011-12-02 15:35:00,32.33,32.37,32.3,32.34,42800.0,19.4499,19.474,19.4319,19.4559,42800.0
2011-12-02 15:40:00,32.34,32.35,32.29,32.29,37900.0,19.4559,19.462,19.4259,19.4259,37900.0
2011-12-02 15:45:00,32.29,32.3,32.26,32.27,70100.0,19.4259,19.4319,19.4078,19.4138,70100.0
2011-12-02 15:50:00,32.27,32.3,32.24,32.28,81900.0,19.4138,19.4319,19.3958,19.4198,81900.0
2011-12-02 15:55:00,32.27,32.31,32.24,32.26,225800.0,19.4138,19.4379,19.3958,19.4078,225800.0
2011-12-05 09:30:00,32.7,32.78,32.64,32.65,57800.0,19.6725,19.7206,19.6364,19.6424,57800.0
2011-12-05 09:35:00,32.67,32.71,32.56,32.59,29200.0,19.6545,19.6785,19.5883,19.6063,29200.0
2011-12-05 09:40:00,32.58,32.61,32.55,32.56,58900.0,19.6003,19.6184,19.5823,19.5883,58900.0
2011-12-05 09:45:00,32.58,32.6,32.5,32.51,31300.0,19.6003,19.6124,19.5522,19.5582,31300.0
2011-12-05 09:50:00,32.51,32.53,32.49,32.52,21600.0,19.5582,19.5702,19.5462,19.5642,21600.0
2011-12-05 09:55:00,32.53,32.59,32.5,32.54,49300.0,19.5702,19.6063,19.5522,19.5763,49300.0
2011-12-05 10:00:00,32.55,32.59,32.48,32.57,58200.0,19.5823,19.6063,19.5402,19.5943,58200.0
2011-12-05 10:05:00,32.56,32.56,32.5,32.52,43200.0,19.5883,19.5883,19.5522,19.5642,43200.0
2011-12-05 10:10:00,32.52,32.56,32.49,32.52,43400.0,19.5642,19.5883,19.5462,19.5642,43400.0
2011-12-05 10:15:00,32.51,32.52,32.46,32.48,39900.0,19.5582,19.5642,19.5281,19.5402,39900.0
2011-12-05 10:20:00,32.47,32.47,32.44,32.45,25400.0,19.5341,19.5341,19.5161,19.5221,25400.0
2011-12-05 10:25:00,32.45,32.52,32.45,32.5,27200.0,19.5221,19.5642,19.5221,19.5522,27200.0
2011-12-05 10:30:00,32.49,32.52,32.48,32.52,17700.0,19.5462,19.5642,19.5402,19.5642,17700.0
2011-12-05 10:35:00,32.52,32.53,32.49,32.49,20100.0,19.5642,19.5702,19.5462,19.5462,20100.0
2011-12-05 10:40:00,32.49,32.53,32.48,32.52,40200.0,19.5462,19.5702,19.5402,19.5642,40200.0
2011-12-05 10:45:00,32.51,32.52,32.5,32.52,33300.0,19.5582,19.5642,19.5522,19.5642,33300.0
2011-12-05 10:50:00,32.51,32.54,32.5,32.52,30200.0,19.5582,19.5763,19.5522,19.5642,30200.0
2011-12-05 10:55:00,32.53,32.55,32.52,32.54,21700.0,19.5702,19.5823,19.5642,19.5763,21700.0
2011-12-05 11:00:00,32.54,32.55,32.52,32.53,51400.0,19.5763,19.5823,19.5642,19.5702,51400.0
2011-12-05 11:05:00,32.53,32.54,32.51,32.52,89400.0,19.5702,19.5763,19.5582,19.5642,89400.0
2011-12-05 11:10:00,32.51,32.54,32.51,32.54,24500.0,19.5582,19.5763,19.5582,19.5763,24500.0
2011-12-05 11:15:00,32.54,32.59,32.53,32.59,72400.0,19.5763,19.6063,19.5702,19.6063,72400.0
2011-12-05 11:20:00,32.59,32.61,32.58,32.6,54600.0,19.6063,19.6184,19.6003,19.6124,54600.0
2011-12-05 11:25:00,32.6,32.61,32.59,32.6,17400.0,19.6124,19.6184,19.6063,19.6124,17400.0
2011-12-05 11:30:00,32.6,32.63,32.59,32.63,56100.0,19.6124,19.6304,19.6063,19.6304,56100.0
2011-12-05 11:35:00,32.63,32.69,32.61,32.69,30100.0,19.6304,19.6665,19.6184,19.6665,30100.0
2011-12-05 11:40:00,32.69,32.71,32.68,32.7,60500.0,19.6665,19.6785,19.6605,19.6725,60500.0
2011-12-05 11:45:00,32.69,32.7,32.64,32.66,57100.0,19.6665,19.6725,19.6364,19.6485,57100.0
2011-12-05 11:50:00,32.65,32.66,32.64,32.65,12100.0,19.6424,19.6485,19.6364,19.6424,12100.0
2011-12-05 11:55:00,32.65,32.65,32.61,32.62,26100.0,19.6424,19.6424,19.6184,19.6244,26100.0
2011-12-05 12:00:00,32.61,32.62,32.59,32.59,23000.0,19.6184,19.6244,19.6063,19.6063,23000.0
2011-12-05 12:05:00,32.59,32.61,32.59,32.61,32500.0,19.6063,19.6184,19.6063,19.6184,32500.0
2011-12-05 12:10:00,32.61,32.61,32.59,32.6,26000.0,19.6184,19.6184,19.6063,19.6124,26000.0
2011-12-05 12:15:00,32.6,32.6,32.56,32.59,68600.0,19.6124,19.6124,19.5883,19.6063,68600.0
2011-12-05 12:20:00,32.61,32.61,32.56,32.56,26700.0,19.6184,19.6184,19.5883,19.5883,26700.0
2011-12-05 12:25:00,32.56,32.57,32.56,32.57,15900.0,19.5883,19.5943,19.5883,19.5943,15900.0
2011-12-05 12:30:00,32.56,32.62,32.56,32.62,45100.0,19.5883,19.6244,19.5883,19.6244,45100.0
2011-12-05 12:35:00,32.62,32.63,32.61,32.63,44300.0,19.6244,19.6304,19.6184,19.6304,44300.0
2011-12-05 12:40:00,32.63,32.64,32.62,32.64,10900.0,19.6304,19.6364,19.6244,19.6364,10900.0
2011-12-05 12:45:00,32.64,32.65,32.63,32.64,27800.0,19.6364,19.6424,19.6304,19.6364,27800.0
2011-12-05 12:50:00,32.65,32.68,32.65,32.67,14000.0,19.6424,19.6605,19.6424,19.6545,14000.0
2011-12-05 12:55:00,32.67,32.69,32.66,32.67,14800.0,19.6545,19.6665,19.6485,19.6545,14800.0
2011-12-05 13:00:00,32.66,32.67,32.65,32.66,18000.0,19.6485,19.6545,19.6424,19.6485,18000.0
2011-12-05 13:05:00,32.66,32.67,32.66,32.66,12800.0,19.6485,19.6545,19.6485,19.6485,12800.0
2011-12-05 13:10:00,32.66,32.67,32.65,32.66,14500.0,19.6485,19.6545,19.6424,19.6485,14500.0
2011-12-05 13:15:00,32.65,32.66,32.61,32.64,87100.0,19.6424,19.6485,19.6184,19.6364,87100.0
2011-12-05 13:20:00,32.63,32.64,32.63,32.64,15000.0,19.6304,19.6364,19.6304,19.6364,15000.0
2011-12-05 13:25:00,32.63,32.66,32.63,32.65,25100.0,19.6304,19.6485,19.6304,19.6424,25100.0
2011-12-05 13:30:00,32.65,32.65,32.61,32.63,21200.0,19.6424,19.6424,19.6184,19.6304,21200.0
2011-12-05 13:35:00,32.62,32.67,32.62,32.65,68800.0,19.6244,19.6545,19.6244,19.6424,68800.0
2011-12-05 13:40:00,32.65,32.65,32.56,32.56,27700.0,19.6424,19.6424,19.5883,19.5883,27700.0
2011-12-05 13:45:00,32.55,32.59,32.5,32.5,32200.0,19.5823,19.6063,19.5522,19.5522,32200.0
2011-12-05 13:50:00,32.5,32.52,32.49,32.49,96500.0,19.5522,19.5642,19.5462,19.5462,96500.0
2011-12-05 13:55:00,32.48,32.53,32.48,32.5,28700.0,19.5402,19.5702,19.5402,19.5522,28700.0
2011-12-05 14:00:00,32.49,32.51,32.47,32.5,17900.0,19.5462,19.5582,19.5341,19.5522,17900.0
2011-12-05 14:05:00,32.5,32.51,32.43,32.45,56800.0,19.5522,19.5582,19.5101,19.5221,56800.0
2011-12-05 14:10:00,32.46,32.47,32.41,32.43,46800.0,19.5281,19.5341,19.498,19.5101,46800.0
2011-12-05 14:15:00,32.42,32.45,32.4,32.42,52000.0,19.5041,19.5221,19.492,19.5041,52000.0
2011-12-05 14:20:00,32.43,32.44,32.38,32.42,41600.0,19.5101,19.5161,19.48,19.5041,41600.0
2011-12-05 14:25:00,32.41,32.44,32.37,32.41,45600.0,19.498,19.5161,19.474,19.498,45600.0
2011-12-05 14:30:00,32.41,32.42,32.35,32.36,35800.0,19.498,19.5041,19.462,19.468,35800.0
2011-12-05 14:35:00,32.36,32.47,32.36,32.45,45100.0,19.468,19.5341,19.468,19.5221,45100.0
2011-12-05 14:40:00,32.45,32.48,32.44,32.44,30600.0,19.5221,19.5402,19.5161,19.5161,30600.0
2011-12-05 14:45:00,32.44,32.45,32.4,32.44,20200.0,19.5161,19.5221,19.492,19.5161,20200.0
2011-12-05 14:50:00,32.45,32.45,32.43,32.45,22100.0,19.5221,19.5221,19.5101,19.5221,22100.0
2011-12-05 14:55:00,32.45,32.53,32.45,32.52,30000.0,19.5221,19.5702,19.5221,19.5642,30000.0
2011-12-05 15:00:00,32.51,32.55,32.49,32.55,46000.0,19.5582,19.5823,19.5462,19.5823,46000.0
2011-12-05 15:05:00,32.55,32.57,32.43,32.45,76000.0,19.5823,19.5943,19.5101,19.5221,76000.0
2011-12-05 15:10:00,32.45,32.46,32.4,32.4,32200.0,19.5221,19.5281,19.492,19.492,32200.0
2011-12-05 15:15:00,32.39,32.43,32.35,32.41,42400.0,19.486,19.5101,19.462,19.498,42400.0
2011-12-05 15:20:00,32.4,32.44,32.39,32.42,42300.0,19.492,19.5161,19.486,19.5041,42300.0
2011-12-05 15:25:00,32.42,32.43,32.39,32.4,34400.0,19.5041,19.5101,19.486,19.492,34400.0
2011-12-05 15:30:00,32.4,32.43,32.37,32.42,67000.0,19.492,19.5101,19.474,19.5041,67000.0
2011-12-05 15:35:00,32.42,32.43,32.38,32.41,50300.0,19.5041,19.5101,19.48,19.498,50300.0
2011-12-05 15:40:00,32.42,32.47,32.4,32.44,125800.0,19.5041,19.5341,19.492,19.5161,125800.0
2011-12-05 15:45:00,32.45,32.49,32.42,32.47,89900.0,19.5221,19.5462,19.5041,19.5341,89900.0
2011-12-05 15:50:00,32.47,32.53,32.45,32.52,70900.0,19.5341,19.5702,19.5221,19.5642,70900.0
2011-12-05 15:55:00,32.52,32.57,32.5,32.56,177000.0,19.5642,19.5943,19.5522,19.5883,177000.0
2011-12-06 09:30:00,32.69,32.72,32.52,32.52,50600.0,19.6665,19.6845,19.5642,19.5642,50600.0
2011-12-06 09:35:00,32.52,32.58,32.49,32.53,46800.0,19.5642,19.6003,19.5462,19.5702,46800.0
2011-12-06 09:40:00,32.54,32.59,32.54,32.57,17600.0,19.5763,19.6063,19.5763,19.5943,17600.0
2011-12-06 09:45:00,32.57,32.57,32.48,32.48,19100.0,19.5943,19.5943,19.5402,19.5402,19100.0
2011-12-06 09:50:00,32.48,32.53,32.48,32.5,18700.0,19.5402,19.5702,19.5402,19.5522,18700.0
2011-12-06 09:55:00,32.51,32.51,32.49,32.5,29000.0,19.5582,19.5582,19.5462,19.5522,29000.0
2011-12-06 10:00:00,32.5,32.57,32.5,32.56,38000.0,19.5522,19.5943,19.5522,19.5883,38000.0
2011-12-06 10:05:00,32.56,32.56,32.5,32.52,54900.0,19.5883,19.5883,19.5522,19.5642,54900.0
2011-12-06 10:10:00,32.52,32.64,32.51,32.63,42800.0,19.5642,19.6364,19.5582,19.6304,42800.0
2011-12-06 10:15:00,32.63,32.67,32.62,32.67,95000.0,19.6304,19.6545,19.6244,19.6545,95000.0
2011-12-06 10:20:00,32.67,32.74,32.65,32.7,169600.0,19.6545,19.6966,19.6424,19.6725,169600.0
2011-12-06 10:25:00,32.69,32.76,32.67,32.67,50700.0,19.6665,19.7086,19.6545,19.6545,50700.0
2011-12-06 10:30:00,32.67,32.7,32.66,32.66,21100.0,19.6545,19.6725,19.6485,19.6485,21100.0
2011-12-06 10:35:00,32.65,32.71,32.65,32.65,75000.0,19.6424,19.6785,19.6424,19.6424,75000.0
2011-12-06 10:40:00,32.66,32.69,32.65,32.65,73700.0,19.6485,19.6665,19.6424,19.6424,73700.0
2011-12-06 10:45:00,32.65,32.71,32.65,32.68,95200.0,19.6424,19.6785,19.6424,19.6605,95200.0
2011-12-06 10:50:00,32.69,32.69,32.65,32.66,29300.0,19.6665,19.6665,19.6424,19.6485,29300.0
2011-12-06 10:55:00,32.65,32.66,32.65,32.65,14500.0,19.6424,19.6485,19.6424,19.6424,14500.0
2011-12-06 11:00:00,32.65,32.66,32.65,32.65,12600.0,19.6424,19.6485,19.6424,19.6424,12600.0
2011-12-06 11:05:00,32.65,32.67,32.62,32.63,34800.0,19.6424,19.6545,19.6244,19.6304,34800.0
2011-12-06 11:10:00,32.63,32.65,32.6,32.62,124800.0,19.6304,19.6424,19.6124,19.6244,124800.0
2011-12-06 11:15:00,32.62,32.63,32.56,32.57,24200.0,19.6244,19.6304,19.5883,19.5943,24200.0
2011-12-06 11:20:00,32.58,32.65,32.57,32.64,12600.0,19.6003,19.6424,19.5943,19.6364,12600.0
2011-12-06 11:25:00,32.64,32.64,32.6,32.63,28900.0,19.6364,19.6364,19.6124,19.6304,28900.0
2011-12-06 11:30:00,32.63,32.66,32.62,32.62,33000.0,19.6304,19.6485,19.6244,19.6244,33000.0
2011-12-06 11:35:00,32.62,32.7,32.62,32.69,32300.0,19.6244,19.6725,19.6244,19.6665,32300.0
2011-12-06 11:40:00,32.69,32.73,32.69,32.73,15600.0,19.6665,19.6906,19.6665,19.6906,15600.0
2011-12-06 11:45:00,32.73,32.73,32.65,32.67,32100.0,19.6906,19.6906,19.6424,19.6545,32100.0
2011-12-06 11:50:00,32.67,32.67,32.64,32.67,12700.0,19.6545,19.6545,19.6364,19.6545,12700.0
2011-12-06 11:55:00,32.68,32.72,32.68,32.72,38700.0,19.6605,19.6845,19.6605,19.6845,38700.0
2011-12-06 12:00:00,32.72,32.74,32.71,32.74,92700.0,19.6845,19.6966,19.6785,19.6966,92700.0
2011-12-06 12:05:00,32.74,32.74,32.7,32.73,65300.0,19.6966,19.6966,19.6725,19.6906,65300.0
2011-12-06 12:10:00,32.73,32.76,32.72,32.76,30500.0,19.6906,19.7086,19.6845,19.7086,30500.0
2011-12-06 12:15:00,32.76,32.78,32.74,32.75,25700.0,19.7086,19.7206,19.6966,19.7026,25700.0
2011-12-06 12:20:00,32.74,32.76,32.71,32.73,24700.0,19.6966,19.7086,19.6785,19.6906,24700.0
2011-12-06 12:25:00,32.73,32.76,32.72,32.74,26000.0,19.6906,19.7086,19.6845,19.6966,26000.0
2011-12-06 12:30:00,32.73,32.74,32.73,32.74,4800.0,19.6906,19.6966,19.6906,19.6966,4800.0
2011-12-06 12:35:00,32.74,32.77,32.73,32.76,11100.0,19.6966,19.7146,19.6906,19.7086,11100.0
2011-12-06 12:40:00,32.76,32.76,32.75,32.76,7000.0,19.7086,19.7086,19.7026,19.7086,7000.0
2011-12-06 12:45:00,32.76,32.81,32.75,32.8,45800.0,19.7086,19.7387,19.7026,19.7327,45800.0
2011-12-06 12:50:00,32.81,32.81,32.77,32.79,31600.0,19.7387,19.7387,19.7146,19.7267,31600.0
2011-12-06 12:55:00,32.79,32.8,32.78,32.8,19000.0,19.7267,19.7327,19.7206,19.7327,19000.0
2011-12-06 13:00:00,32.79,32.8,32.77,32.77,19800.0,19.7267,19.7327,19.7146,19.7146,19800.0
2011-12-06 13:05:00,32.78,32.78,32.77,32.77,6800.0,19.7206,19.7206,19.7146,19.7146,6800.0
2011-12-06 13:10:00,32.78,32.78,32.76,32.78,17800.0,19.7206,19.7206,19.7086,19.7206,17800.0
2011-12-06 13:15:00,32.77,32.83,32.77,32.81,34000.0,19.7146,19.7507,19.7146,19.7387,34000.0
2011-12-06 13:20:00,32.8,32.82,32.79,32.82,129600.0,19.7327,19.7447,19.7267,19.7447,129600.0
2011-12-06 13:25:00,32.82,32.82,32.81,32.82,9400.0,19.7447,19.7447,19.7387,19.7447,9400.0
2011-12-06 13:30:00,32.81,32.81,32.8,32.8,54800.0,19.7387,19.7387,19.7327,19.7327,54800.0
2011-12-06 13:35:00,32.8,32.81,32.79,32.81,22700.0,19.7327,19.7387,19.7267,19.7387,22700.0
2011-12-06 13:40:00,32.81,32.81,32.78,32.79,20800.0,19.7387,19.7387,19.7206,19.7267,20800.0
2011-12-06 13:45:00,32.79,32.79,32.76,32.77,11400.0,19.7267,19.7267,19.7086,19.7146,11400.0
2011-12-06 13:50:00,32.77,32.79,32.77,32.78,21800.0,19.7146,19.7267,19.7146,19.7206,21800.0
2011-12-06 13:55:00,32.78,32.8,32.78,32.78,13500.0,19.7206,19.7327,19.7206,19.7206,13500.0
2011-12-06 14:00:00,32.78,32.78,32.74,32.75,22500.0,19.7206,19.7206,19.6966,19.7026,22500.0
2011-12-06 14:05:00,32.75,32.75,32.73,32.73,9000.0,19.7026,19.7026,19.6906,19.6906,9000.0
2011-12-06 14:10:00,32.73,32.75,32.71,32.74,32400.0,19.6906,19.7026,19.6785,19.6966,32400.0
2011-12-06 14:15:00,32.74,32.78,32.74,32.76,31200.0,19.6966,19.7206,19.6966,19.7086,31200.0
2011-12-06 14:20:00,32.76,32.76,32.71,32.71,15800.0,19.7086,19.7086,19.6785,19.6785,15800.0
2011-12-06 14:25:00,32.71,32.78,32.71,32.78,19400.0,19.6785,19.7206,19.6785,19.7206,19400.0
2011-12-06 14:30:00,32.77,32.8,32.77,32.8,20400.0,19.7146,19.7327,19.7146,19.7327,20400.0
2011-12-06 14:35:00,32.79,32.81,32.78,32.81,40000.0,19.7267,19.7387,19.7206,19.7387,40000.0
2011-12-06 14:40:00,32.8,32.82,32.77,32.79,74200.0,19.7327,19.7447,19.7146,19.7267,74200.0
2011-12-06 14:45:00,32.78,32.8,32.77,32.79,22500.0,19.7206,19.7327,19.7146,19.7267,22500.0
2011-12-06 14:50:00,32.79,32.85,32.77,32.85,59800.0,19.7267,19.7628,19.7146,19.7628,59800.0
2011-12-06 14:55:00,32.85,32.85,32.8,32.8,19900.0,19.7628,19.7628,19.7327,19.7327,19900.0
2011-12-06 15:00:00,32.81,32.84,32.8,32.83,200500.0,19.7387,19.7567,19.7327,19.7507,200500.0
2011-12-06 15:05:00,32.82,32.84,32.82,32.83,15000.0,19.7447,19.7567,19.7447,19.7507,15000.0
2011-12-06 15:10:00,32.84,32.85,32.83,32.85,21200.0,19.7567,19.7628,19.7507,19.7628,21200.0
2011-12-06 15:15:00,32.85,32.85,32.82,32.83,30700.0,19.7628,19.7628,19.7447,19.7507,30700.0
2011-12-06 15:20:00,32.82,32.83,32.8,32.83,24900.0,19.7447,19.7507,19.7327,19.7507,24900.0
2011-12-06 15:25:00,32.82,32.83,32.78,32.78,24700.0,19.7447,19.7507,19.7206,19.7206,24700.0
2011-12-06 15:30:00,32.78,32.79,32.77,32.77,18800.0,19.7206,19.7267,19.7146,19.7146,18800.0
2011-12-06 15:35:00,32.77,32.78,32.77,32.77,28900.0,19.7146,19.7206,19.7146,19.7146,28900.0
2011-12-06 15:40:00,32.77,32.78,32.73,32.73,66700.0,19.7146,19.7206,19.6906,19.6906,66700.0
2011-12-06 15:45:00,32.73,32.74,32.68,32.69,100200.0,19.6906,19.6966,19.6605,19.6665,100200.0
2011-12-06 15:50:00,32.69,32.7,32.68,32.68,74600.0,19.6665,19.6725,19.6605,19.6605,74600.0
2011-12-06 15:55:00,32.68,32.69,32.66,32.68,129300.0,19.6605,19.6665,19.6485,19.6605,129300.0
2011-12-07 09:30:00,32.02,32.19,31.75,32.0,151200.0,19.4692,19.5725,19.305,19.457,151200.0
2011-12-07 09:35:00,32.0,32.02,31.94,31.96,105900.0,19.457,19.4692,19.4205,19.4327,105900.0
2011-12-07 09:40:00,31.96,31.99,31.94,31.98,64700.0,19.4327,19.4509,19.4205,19.4448,64700.0
2011-12-07 09:45:00,31.98,31.98,31.94,31.97,75300.0,19.4448,19.4448,19.4205,19.4387,75300.0
2011-12-07 09:50:00,31.97,31.97,31.93,31.95,51800.0,19.4387,19.4387,19.4144,19.4266,51800.0
2011-12-07 09:55:00,31.95,31.95,31.91,31.93,55400.0,19.4266,19.4266,19.4023,19.4144,55400.0
2011-12-07 10:00:00,31.92,31.93,31.91,31.93,37300.0,19.4083,19.4144,19.4023,19.4144,37300.0
2011-12-07 10:05:00,31.93,31.93,31.81,31.81,52700.0,19.4144,19.4144,19.3415,19.3415,52700.0
2011-12-07 10:10:00,31.81,31.86,31.8,31.86,89200.0,19.3415,19.3719,19.3354,19.3719,89200.0
2011-12-07 10:15:00,31.86,31.89,31.8,31.81,82600.0,19.3719,19.3901,19.3354,19.3415,82600.0
2011-12-07 10:20:00,31.81,31.83,31.76,31.81,78600.0,19.3415,19.3536,19.3111,19.3415,78600.0
2011-12-07 10:25:00,31.81,31.82,31.73,31.73,41500.0,19.3415,19.3475,19.2928,19.2928,41500.0
2011-12-07 10:30:00,31.73,31.75,31.71,31.74,26900.0,19.2928,19.305,19.2807,19.2989,26900.0
2011-12-07 10:35:00,31.74,31.79,31.73,31.76,60700.0,19.2989,19.3293,19.2928,19.3111,60700.0
2011-12-07 10:40:00,31.75,31.77,31.75,31.76,41700.0,19.305,19.3171,19.305,19.3111,41700.0
2011-12-07 10:45:00,31.76,31.8,31.76,31.79,44500.0,19.3111,19.3354,19.3111,19.3293,44500.0
2011-12-07 10:50:00,31.79,31.81,31.77,31.81,33500.0,19.3293,19.3415,19.3171,19.3415,33500.0
2011-12-07 10:55:00,31.8,31.81,31.75,31.8,30600.0,19.3354,19.3415,19.305,19.3354,30600.0
2011-12-07 11:00:00,31.8,31.86,31.79,31.86,54300.0,19.3354,19.3719,19.3293,19.3719,54300.0
2011-12-07 11:05:00,31.86,31.87,31.84,31.85,65300.0,19.3719,19.3779,19.3597,19.3658,65300.0
2011-12-07 11:10:00,31.85,31.9,31.84,31.9,30500.0,19.3658,19.3962,19.3597,19.3962,30500.0
2011-12-07 11:15:00,31.9,31.92,31.87,31.91,75200.0,19.3962,19.4083,19.3779,19.4023,75200.0
2011-12-07 11:20:00,31.92,31.96,31.91,31.94,80800.0,19.4083,19.4327,19.4023,19.4205,80800.0
2011-12-07 11:25:00,31.94,31.96,31.93,31.93,28600.0,19.4205,19.4327,19.4144,19.4144,28600.0
2011-12-07 11:30:00,31.94,31.95,31.89,31.92,35200.0,19.4205,19.4266,19.3901,19.4083,35200.0
2011-12-07 11:35:00,31.91,31.93,31.89,31.89,42300.0,19.4023,19.4144,19.3901,19.3901,42300.0
2011-12-07 11:40:00,31.89,31.96,31.89,31.95,52800.0,19.3901,19.4327,19.3901,19.4266,52800.0
2011-12-07 11:45:00,31.95,31.96,31.91,31.94,102800.0,19.4266,19.4327,19.4023,19.4205,102800.0
2011-12-07 11:50:00,31.94,31.99,31.94,31.97,64000.0,19.4205,19.4509,19.4205,19.4387,64000.0
2011-12-07 11:55:00,31.97,32.01,31.96,32.0,73500.0,19.4387,19.4631,19.4327,19.457,73500.0
2011-12-07 12:00:00,31.99,32.01,31.99,31.99,27900.0,19.4509,19.4631,19.4509,19.4509,27900.0
2011-12-07 12:05:00,32.0,32.02,31.99,32.0,26300.0,19.457,19.4692,19.4509,19.457,26300.0
2011-12-07 12:10:00,32.01,32.01,32.0,32.01,5300.0,19.4631,19.4631,19.457,19.4631,5300.0
2011-12-07 12:15:00,32.01,32.05,32.0,32.02,31000.0,19.4631,19.4874,19.457,19.4692,31000.0
2011-12-07 12:20:00,32.03,32.05,32.02,32.05,16800.0,19.4752,19.4874,19.4692,19.4874,16800.0
2011-12-07 12:25:00,32.04,32.06,32.04,32.05,45000.0,19.4813,19.4935,19.4813,19.4874,45000.0
2011-12-07 12:30:00,32.05,32.07,32.05,32.06,48500.0,19.4874,19.4996,19.4874,19.4935,48500.0
2011-12-07 12:35:00,32.07,32.08,32.06,32.08,12200.0,19.4996,19.5056,19.4935,19.5056,12200.0
2011-12-07 12:40:00,32.08,32.09,32.07,32.08,11100.0,19.5056,19.5117,19.4996,19.5056,11100.0
2011-12-07 12:45:00,32.09,32.1,32.09,32.09,40800.0,19.5117,19.5178,19.5117,19.5117,40800.0
2011-12-07 12:50:00,32.09,32.1,32.04,32.04,19100.0,19.5117,19.5178,19.4813,19.4813,19100.0
2011-12-07 12:55:00,32.04,32.05,32.04,32.05,15000.0,19.4813,19.4874,19.4813,19.4874,15000.0
2011-12-07 13:00:00,32.05,32.08,32.05,32.07,7300.0,19.4874,19.5056,19.4874,19.4996,7300.0
2011-12-07 13:05:00,32.08,32.08,32.07,32.08,5200.0,19.5056,19.5056,19.4996,19.5056,5200.0
2011-12-07 13:10:00,32.07,32.08,32.01,32.02,47100.0,19.4996,19.5056,19.4631,19.4692,47100.0
2011-12-07 13:15:00,32.02,32.02,32.01,32.02,19500.0,19.4692,19.4692,19.4631,19.4692,19500.0
2011-12-07 13:20:00,32.02,32.03,31.98,32.0,26400.0,19.4692,19.4752,19.4448,19.457,26400.0
2011-12-07 13:25:00,32.0,32.04,31.99,32.03,14900.0,19.457,19.4813,19.4509,19.4752,14900.0
2011-12-07 13:30:00,32.04,32.04,32.02,32.03,6300.0,19.4813,19.4813,19.4692,19.4752,6300.0
2011-12-07 13:35:00,32.04,32.06,32.04,32.06,8600.0,19.4813,19.4935,19.4813,19.4935,8600.0
2011-12-07 13:40:00,32.06,32.07,32.03,32.04,12600.0,19.4935,19.4996,19.4752,19.4813,12600.0
2011-12-07 13:45:00,32.04,32.04,32.01,32.02,5700.0,19.4813,19.4813,19.4631,19.4692,5700.0
2011-12-07 13:50:00,32.02,32.02,31.99,32.0,18500.0,19.4692,19.4692,19.4509,19.457,18500.0
2011-12-07 13:55:00,32.0,32.04,32.0,32.01,18500.0,19.457,19.4813,19.457,19.4631,18500.0
2011-12-07 14:00:00,32.02,32.07,32.02,32.05,51200.0,19.4692,19.4996,19.4692,19.4874,51200.0
2011-12-07 14:05:00,32.05,32.06,32.04,32.05,11900.0,19.4874,19.4935,19.4813,19.4874,11900.0
2011-12-07 14:10:00,32.04,32.05,32.04,32.05,9700.0,19.4813,19.4874,19.4813,19.4874,9700.0
2011-12-07 14:15:00,32.05,32.06,32.04,32.04,27700.0,19.4874,19.4935,19.4813,19.4813,27700.0
2011-12-07 14:20:00,32.04,32.06,32.04,32.05,24300.0,19.4813,19.4935,19.4813,19.4874,24300.0
2011-12-07 14:25:00,32.06,32.09,32.05,32.09,17000.0,19.4935,19.5117,19.4874,19.5117,17000.0
2011-12-07 14:30:00,32.09,32.1,32.08,32.09,25800.0,19.5117,19.5178,19.5056,19.5117,25800.0
2011-12-07 14:35:00,32.1,32.1,32.07,32.09,24300.0,19.5178,19.5178,19.4996,19.5117,24300.0
2011-12-07 14:40:00,32.09,32.1,32.02,32.03,45800.0,19.5117,19.5178,19.4692,19.4752,45800.0
2011-12-07 14:45:00,32.02,32.05,31.99,32.01,29900.0,19.4692,19.4874,19.4509,19.4631,29900.0
2011-12-07 14:50:00,32.01,32.03,31.99,32.03,19100.0,19.4631,19.4752,19.4509,19.4752,19100.0
2011-12-07 14:55:00,32.03,32.04,32.01,32.01,16500.0,19.4752,19.4813,19.4631,19.4631,16500.0
2011-12-07 15:00:00,32.02,32.06,32.01,32.04,56500.0,19.4692,19.4935,19.4631,19.4813,56500.0
2011-12-07 15:05:00,32.05,32.05,32.02,32.03,19900.0,19.4874,19.4874,19.4692,19.4752,19900.0
2011-12-07 15:10:00,32.03,32.04,32.01,32.01,16400.0,19.4752,19.4813,19.4631,19.4631,16400.0
2011-12-07 15:15:00,32.02,32.07,32.01,32.04,87700.0,19.4692,19.4996,19.4631,19.4813,87700.0
2011-12-07 15:20:00,32.05,32.08,32.04,32.06,34700.0,19.4874,19.5056,19.4813,19.4935,34700.0
2011-12-07 15:25:00,32.06,32.1,32.06,32.07,21000.0,19.4935,19.5178,19.4935,19.4996,21000.0
2011-12-07 15:30:00,32.08,32.1,32.05,32.06,62000.0,19.5056,19.5178,19.4874,19.4935,62000.0
2011-12-07 15:35:00,32.07,32.13,32.06,32.13,71700.0,19.4996,19.536,19.4935,19.536,71700.0
2011-12-07 15:40:00,32.14,32.25,32.12,32.2,267500.0,19.5421,19.609,19.53,19.5786,267500.0
2011-12-07 15:45:00,32.2,32.21,32.18,32.2,113900.0,19.5786,19.5847,19.5664,19.5786,113900.0
2011-12-07 15:50:00,32.19,32.2,32.13,32.16,109200.0,19.5725,19.5786,19.536,19.5543,109200.0
2011-12-07 15:55:00,32.15,32.2,32.05,32.08,270300.0,19.5482,19.5786,19.4874,19.5056,270300.0
2011-12-08 09:30:00,31.99,32.07,31.83,31.85,44800.0,19.4509,19.4996,19.3536,19.3658,44800.0
2011-12-08 09:35:00,31.88,31.91,31.82,31.87,27300.0,19.384,19.4023,19.3475,19.3779,27300.0
2011-12-08 09:40:00,31.86,31.92,31.82,31.84,31300.0,19.3719,19.4083,19.3475,19.3597,31300.0
2011-12-08 09:45:00,31.84,31.89,31.81,31.81,24400.0,19.3597,19.3901,19.3415,19.3415,24400.0
2011-12-08 09:50:00,31.81,31.82,31.79,31.8,25400.0,19.3415,19.3475,19.3293,19.3354,25400.0
2011-12-08 09:55:00,31.8,31.86,31.79,31.84,34300.0,19.3354,19.3719,19.3293,19.3597,34300.0
2011-12-08 10:00:00,31.84,31.89,31.77,31.77,85900.0,19.3597,19.3901,19.3171,19.3171,85900.0
2011-12-08 10:05:00,31.77,31.79,31.75,31.75,22000.0,19.3171,19.3293,19.305,19.305,22000.0
2011-12-08 10:10:00,31.76,31.83,31.75,31.83,19200.0,19.3111,19.3536,19.305,19.3536,19200.0
2011-12-08 10:15:00,31.84,31.86,31.81,31.81,10100.0,19.3597,19.3719,19.3415,19.3415,10100.0
2011-12-08 10:20:00,31.81,31.85,31.79,31.85,11200.0,19.3415,19.3658,19.3293,19.3658,11200.0
2011-12-08 10:25:00,31.85,31.86,31.82,31.84,16000.0,19.3658,19.3719,19.3475,19.3597,16000.0
2011-12-08 10:30:00,31.85,31.91,31.84,31.89,14900.0,19.3658,19.4023,19.3597,19.3901,14900.0
2011-12-08 10:35:00,31.89,31.89,31.85,31.89,20000.0,19.3901,19.3901,19.3658,19.3901,20000.0
2011-12-08 10:40:00,31.89,31.89,31.85,31.85,14500.0,19.3901,19.3901,19.3658,19.3658,14500.0
2011-12-08 10:45:00,31.86,31.86,31.81,31.82,40300.0,19.3719,19.3719,19.3415,19.3475,40300.0
2011-12-08 10:50:00,31.82,31.84,31.81,31.82,34900.0,19.3475,19.3597,19.3415,19.3475,34900.0
2011-12-08 10:55:00,31.83,31.83,31.75,31.76,16900.0,19.3536,19.3536,19.305,19.3111,16900.0
2011-12-08 11:00:00,31.76,31.77,31.72,31.72,27700.0,19.3111,19.3171,19.2867,19.2867,27700.0
2011-12-08 11:05:00,31.73,31.74,31.69,31.69,20800.0,19.2928,19.2989,19.2685,19.2685,20800.0
2011-12-08 11:10:00,31.69,31.69,31.65,31.65,38900.0,19.2685,19.2685,19.2442,19.2442,38900.0
2011-12-08 11:15:00,31.65,31.66,31.65,31.66,13000.0,19.2442,19.2503,19.2442,19.2503,13000.0
2011-12-08 11:20:00,31.65,31.71,31.65,31.69,24900.0,19.2442,19.2807,19.2442,19.2685,24900.0
2011-12-08 11:25:00,31.69,31.7,31.63,31.63,22200.0,19.2685,19.2746,19.232,19.232,22200.0
2011-12-08 11:30:00,31.63,31.7,31.62,31.69,25100.0,19.232,19.2746,19.2259,19.2685,25100.0
2011-12-08 11:35:00,31.69,31.69,31.6,31.6,25100.0,19.2685,19.2685,19.2138,19.2138,25100.0
2011-12-08 11:40:00,31.61,31.61,31.51,31.52,91000.0,19.2199,19.2199,19.1591,19.1651,91000.0
2011-12-08 11:45:00,31.53,31.57,31.53,31.57,32300.0,19.1712,19.1955,19.1712,19.1955,32300.0
2011-12-08 11:50:00,31.56,31.59,31.54,31.57,58200.0,19.1895,19.2077,19.1773,19.1955,58200.0
2011-12-08 11:55:00,31.56,31.6,31.56,31.59,18300.0,19.1895,19.2138,19.1895,19.2077,18300.0
2011-12-08 12:00:00,31.59,31.59,31.51,31.53,19400.0,19.2077,19.2077,19.1591,19.1712,19400.0
2011-12-08 12:05:00,31.52,31.56,31.52,31.56,17800.0,19.1651,19.1895,19.1651,19.1895,17800.0
2011-12-08 12:10:00,31.56,31.57,31.55,31.57,14100.0,19.1895,19.1955,19.1834,19.1955,14100.0
2011-12-08 12:15:00,31.57,31.63,31.57,31.59,28100.0,19.1955,19.232,19.1955,19.2077,28100.0
2011-12-08 12:20:00,31.59,31.6,31.58,31.58,9900.0,19.2077,19.2138,19.2016,19.2016,9900.0
2011-12-08 12:25:00,31.57,31.61,31.56,31.61,47900.0,19.1955,19.2199,19.1895,19.2199,47900.0
2011-12-08 12:30:00,31.61,31.63,31.58,31.61,32200.0,19.2199,19.232,19.2016,19.2199,32200.0
2011-12-08 12:35:00,31.61,31.61,31.56,31.57,10600.0,19.2199,19.2199,19.1895,19.1955,10600.0
2011-12-08 12:40:00,31.56,31.59,31.56,31.58,13900.0,19.1895,19.2077,19.1895,19.2016,13900.0
2011-12-08 12:45:00,31.57,31.61,31.55,31.6,23400.0,19.1955,19.2199,19.1834,19.2138,23400.0
2011-12-08 12:50:00,31.6,31.6,31.57,31.57,19900.0,19.2138,19.2138,19.1955,19.1955,19900.0
2011-12-08 12:55:00,31.57,31.58,31.56,31.56,7300.0,19.1955,19.2016,19.1895,19.1895,7300.0
2011-12-08 13:00:00,31.55,31.58,31.53,31.58,23800.0,19.1834,19.2016,19.1712,19.2016,23800.0
2011-12-08 13:05:00,31.57,31.57,31.52,31.54,21800.0,19.1955,19.1955,19.1651,19.1773,21800.0
2011-12-08 13:10:00,31.54,31.54,31.47,31.5,21400.0,19.1773,19.1773,19.1347,19.153,21400.0
2011-12-08 13:15:00,31.51,31.54,31.48,31.54,10800.0,19.1591,19.1773,19.1408,19.1773,10800.0
2011-12-08 13:20:00,31.54,31.56,31.53,31.56,19100.0,19.1773,19.1895,19.1712,19.1895,19100.0
2011-12-08 13:25:00,31.56,31.6,31.55,31.57,22900.0,19.1895,19.2138,19.1834,19.1955,22900.0
2011-12-08 13:30:00,31.56,31.58,31.55,31.56,11500.0,19.1895,19.2016,19.1834,19.1895,11500.0
2011-12-08 13:35:00,31.57,31.6,31.57,31.59,13700.0,19.1955,19.2138,19.1955,19.2077,13700.0
2011-12-08 13:40:00,31.58,31.59,31.56,31.57,15300.0,19.2016,19.2077,19.1895,19.1955,15300.0
2011-12-08 13:45:00,31.56,31.6,31.56,31.56,12000.0,19.1895,19.2138,19.1895,19.1895,12000.0
2011-12-08 13:50:00,31.56,31.61,31.56,31.6,26100.0,19.1895,19.2199,19.1895,19.2138,26100.0
2011-12-08 13:55:00,31.6,31.6,31.57,31.59,19400.0,19.2138,19.2138,19.1955,19.2077,19400.0
2011-12-08 14:00:00,31.59,31.59,31.53,31.53,18100.0,19.2077,19.2077,19.1712,19.1712,18100.0
2011-12-08 14:05:00,31.53,31.59,31.5,31.59,13100.0,19.1712,19.2077,19.153,19.2077,13100.0
2011-12-08 14:10:00,31.58,31.6,31.58,31.6,17100.0,19.2016,19.2138,19.2016,19.2138,17100.0
2011-12-08 14:15:00,31.6,31.61,31.58,31.59,18700.0,19.2138,19.2199,19.2016,19.2077,18700.0
2011-12-08 14:20:00,31.59,31.59,31.55,31.57,14500.0,19.2077,19.2077,19.1834,19.1955,14500.0
2011-12-08 14:25:00,31.57,31.57,31.53,31.55,20900.0,19.1955,19.1955,19.1712,19.1834,20900.0
2011-12-08 14:30:00,31.54,31.62,31.53,31.62,38300.0,19.1773,19.2259,19.1712,19.2259,38300.0
2011-12-08 14:35:00,31.62,31.63,31.61,31.62,12800.0,19.2259,19.232,19.2199,19.2259,12800.0
2011-12-08 14:40:00,31.62,31.64,31.59,31.61,19500.0,19.2259,19.2381,19.2077,19.2199,19500.0
2011-12-08 14:45:00,31.6,31.69,31.6,31.69,27700.0,19.2138,19.2685,19.2138,19.2685,27700.0
2011-12-08 14:50:00,31.69,31.69,31.58,31.58,18500.0,19.2685,19.2685,19.2016,19.2016,18500.0
2011-12-08 14:55:00,31.58,31.65,31.58,31.64,20200.0,19.2016,19.2442,19.2016,19.2381,20200.0
2011-12-08 15:00:00,31.65,31.67,31.63,31.66,14500.0,19.2442,19.2563,19.232,19.2503,14500.0
2011-12-08 15:05:00,31.66,31.67,31.63,31.63,14300.0,19.2503,19.2563,19.232,19.232,14300.0
2011-12-08 15:10:00,31.64,31.75,31.63,31.74,27000.0,19.2381,19.305,19.232,19.2989,27000.0
2011-12-08 15:15:00,31.74,31.78,31.74,31.78,61900.0,19.2989,19.3232,19.2989,19.3232,61900.0
2011-12-08 15:20:00,31.78,31.79,31.75,31.75,21400.0,19.3232,19.3293,19.305,19.305,21400.0
2011-12-08 15:25:00,31.75,31.84,31.75,31.82,67000.0,19.305,19.3597,19.305,19.3475,67000.0
2011-12-08 15:30:00,31.82,31.93,31.82,31.86,97200.0,19.3475,19.4144,19.3475,19.3719,97200.0
2011-12-08 15:35:00,31.86,31.88,31.74,31.74,68200.0,19.3719,19.384,19.2989,19.2989,68200.0
2011-12-08 15:40:00,31.74,31.74,31.63,31.66,74600.0,19.2989,19.2989,19.232,19.2503,74600.0
2011-12-08 15:45:00,31.66,31.66,31.54,31.59,76800.0,19.2503,19.2503,19.1773,19.2077,76800.0
2011-12-08 15:50:00,31.6,31.61,31.52,31.57,85600.0,19.2138,19.2199,19.1651,19.1955,85600.0
2011-12-08 15:55:00,31.57,31.57,31.47,31.55,162500.0,19.1955,19.1955,19.1347,19.1834,162500.0
2011-12-09 09:30:00,31.69,31.75,31.64,31.7,66900.0,19.2685,19.305,19.2381,19.2746,66900.0
2011-12-09 09:35:00,31.69,31.72,31.65,31.66,49600.0,19.2685,19.2867,19.2442,19.2503,49600.0
2011-12-09 09:40:00,31.66,31.66,31.53,31.56,38500.0,19.2503,19.2503,19.1712,19.1895,38500.0
2011-12-09 09:45:00,31.56,31.66,31.56,31.64,34700.0,19.1895,19.2503,19.1895,19.2381,34700.0
2011-12-09 09:50:00,31.64,31.68,31.62,31.66,51800.0,19.2381,19.2624,19.2259,19.2503,51800.0
2011-12-09 09:55:00,31.67,31.68,31.64,31.66,53300.0,19.2563,19.2624,19.2381,19.2503,53300.0
2011-12-09 10:00:00,31.65,31.66,31.58,31.6,45500.0,19.2442,19.2503,19.2016,19.2138,45500.0
2011-12-09 10:05:00,31.6,31.6,31.5,31.51,31100.0,19.2138,19.2138,19.153,19.1591,31100.0
2011-12-09 10:10:00,31.51,31.61,31.47,31.61,119700.0,19.1591,19.2199,19.1347,19.2199,119700.0
2011-12-09 10:15:00,31.6,31.61,31.55,31.55,22700.0,19.2138,19.2199,19.1834,19.1834,22700.0
2011-12-09 10:20:00,31.56,31.56,31.48,31.52,37300.0,19.1895,19.1895,19.1408,19.1651,37300.0
2011-12-09 10:25:00,31.51,31.52,31.47,31.48,19400.0,19.1591,19.1651,19.1347,19.1408,19400.0
2011-12-09 10:30:00,31.48,31.5,31.46,31.5,26900.0,19.1408,19.153,19.1287,19.153,26900.0
2011-12-09 10:35:00,31.51,31.51,31.47,31.49,20200.0,19.1591,19.1591,19.1347,19.1469,20200.0
2011-12-09 10:40:00,31.49,31.5,31.47,31.48,28100.0,19.1469,19.153,19.1347,19.1408,28100.0
2011-12-09 10:45:00,31.47,31.48,31.41,31.44,28800.0,19.1347,19.1408,19.0983,19.1165,28800.0
2011-12-09 10:50:00,31.43,31.44,31.36,31.42,36000.0,19.1104,19.1165,19.0679,19.1043,36000.0
2011-12-09 10:55:00,31.42,31.46,31.41,31.42,25300.0,19.1043,19.1287,19.0983,19.1043,25300.0
2011-12-09 11:00:00,31.43,31.5,31.43,31.5,56000.0,19.1104,19.153,19.1104,19.153,56000.0
2011-12-09 11:05:00,31.5,31.57,31.5,31.57,29300.0,19.153,19.1955,19.153,19.1955,29300.0
2011-12-09 11:10:00,31.58,31.62,31.58,31.62,28800.0,19.2016,19.2259,19.2016,19.2259,28800.0
2011-12-09 11:15:00,31.62,31.63,31.61,31.62,38900.0,19.2259,19.232,19.2199,19.2259,38900.0
2011-12-09 11:20:00,31.61,31.62,31.58,31.59,15400.0,19.2199,19.2259,19.2016,19.2077,15400.0
2011-12-09 11:25:00,31.58,31.59,31.55,31.56,29400.0,19.2016,19.2077,19.1834,19.1895,29400.0
2011-12-09 11:30:00,31.57,31.6,31.57,31.59,10100.0,19.1955,19.2138,19.1955,19.2077,10100.0
2011-12-09 11:35:00,31.59,31.61,31.57,31.6,13700.0,19.2077,19.2199,19.1955,19.2138,13700.0
2011-12-09 11:40:00,31.6,31.66,31.6,31.64,24600.0,19.2138,19.2503,19.2138,19.2381,24600.0
2011-12-09 11:45:00,31.64,31.64,31.56,31.57,24800.0,19.2381,19.2381,19.1895,19.1955,24800.0
2011-12-09 11:50:00,31.57,31.6,31.57,31.59,15600.0,19.1955,19.2138,19.1955,19.2077,15600.0
2011-12-09 11:55:00,31.59,31.6,31.55,31.55,8500.0,19.2077,19.2138,19.1834,19.1834,8500.0
2011-12-09 12:00:00,31.56,31.59,31.56,31.58,18200.0,19.1895,19.2077,19.1895,19.2016,18200.0
2011-12-09 12:05:00,31.58,31.62,31.58,31.62,15500.0,19.2016,19.2259,19.2016,19.2259,15500.0
2011-12-09 12:10:00,31.63,31.64,31.62,31.64,7900.0,19.232,19.2381,19.2259,19.2381,7900.0
2011-12-09 12:15:00,31.64,31.67,31.63,31.66,9300.0,19.2381,19.2563,19.232,19.2503,9300.0
2011-12-09 12:20:00,31.66,31.68,31.65,31.67,13800.0,19.2503,19.2624,19.2442,19.2563,13800.0
2011-12-09 12:25:00,31.66,31.67,31.61,31.62,9400.0,19.2503,19.2563,19.2199,19.2259,9400.0
2011-12-09 12:30:00,31.62,31.63,31.6,31.63,13800.0,19.2259,19.232,19.2138,19.232,13800.0
2011-12-09 12:35:00,31.62,31.67,31.62,31.67,26400.0,19.2259,19.2563,19.2259,19.2563,26400.0
2011-12-09 12:40:00,31.66,31.7,31.63,31.69,29600.0,19.2503,19.2746,19.232,19.2685,29600.0
2011-12-09 12:45:00,31.69,31.71,31.67,31.67,9100.0,19.2685,19.2807,19.2563,19.2563,9100.0
2011-12-09 12:50:00,31.67,31.7,31.65,31.69,16200.0,19.2563,19.2746,19.2442,19.2685,16200.0
2011-12-09 12:55:00,31.68,31.69,31.67,31.69,10200.0,19.2624,19.2685,19.2563,19.2685,10200.0
2011-12-09 13:00:00,31.69,31.71,31.66,31.67,14900.0,19.2685,19.2807,19.2503,19.2563,14900.0
2011-12-09 13:05:00,31.67,31.67,31.64,31.67,11400.0,19.2563,19.2563,19.2381,19.2563,11400.0
2011-12-09 13:10:00,31.66,31.67,31.63,31.63,15300.0,19.2503,19.2563,19.232,19.232,15300.0
2011-12-09 13:15:00,31.63,31.64,31.63,31.64,3500.0,19.232,19.2381,19.232,19.2381,3500.0
2011-12-09 13:20:00,31.64,31.64,31.63,31.64,3100.0,19.2381,19.2381,19.232,19.2381,3100.0
2011-12-09 13:25:00,31.64,31.71,31.63,31.71,25900.0,19.2381,19.2807,19.232,19.2807,25900.0
2011-12-09 13:30:00,31.7,31.72,31.7,31.72,14300.0,19.2746,19.2867,19.2746,19.2867,14300.0
2011-12-09 13:35:00,31.72,31.72,31.71,31.72,5100.0,19.2867,19.2867,19.2807,19.2867,5100.0
2011-12-09 13:40:00,31.72,31.72,31.71,31.72,4000.0,19.2867,19.2867,19.2807,19.2867,4000.0
2011-12-09 13:45:00,31.72,31.72,31.71,31.72,2000.0,19.2867,19.2867,19.2807,19.2867,2000.0
2011-12-09 13:50:00,31.71,31.71,31.67,31.67,32600.0,19.2807,19.2807,19.2563,19.2563,32600.0
2011-12-09 13:55:00,31.67,31.67,31.64,31.65,11900.0,19.2563,19.2563,19.2381,19.2442,11900.0
2011-12-09 14:00:00,31.65,31.65,31.61,31.62,31300.0,19.2442,19.2442,19.2199,19.2259,31300.0
2011-12-09 14:05:00,31.62,31.63,31.59,31.62,27800.0,19.2259,19.232,19.2077,19.2259,27800.0
2011-12-09 14:10:00,31.63,31.64,31.63,31.64,3000.0,19.232,19.2381,19.232,19.2381,3000.0
2011-12-09 14:15:00,31.63,31.64,31.61,31.61,5900.0,19.232,19.2381,19.2199,19.2199,5900.0
2011-12-09 14:20:00,31.61,31.62,31.57,31.6,12000.0,19.2199,19.2259,19.1955,19.2138,12000.0
2011-12-09 14:25:00,31.59,31.66,31.58,31.64,23800.0,19.2077,19.2503,19.2016,19.2381,23800.0
2011-12-09 14:30:00,31.64,31.67,31.64,31.66,9500.0,19.2381,19.2563,19.2381,19.2503,9500.0
2011-12-09 14:35:00,31.66,31.66,31.65,31.65,11500.0,19.2503,19.2503,19.2442,19.2442,11500.0
2011-12-09 14:40:00,31.65,31.66,31.65,31.65,11600.0,19.2442,19.2503,19.2442,19.2442,11600.0
2011-12-09 14:45:00,31.66,31.71,31.66,31.71,18900.0,19.2503,19.2807,19.2503,19.2807,18900.0
2011-12-09 14:50:00,31.71,31.75,31.7,31.74,31500.0,19.2807,19.305,19.2746,19.2989,31500.0
2011-12-09 14:55:00,31.74,31.76,31.74,31.76,17100.0,19.2989,19.3111,19.2989,19.3111,17100.0
2011-12-09 15:00:00,31.74,31.74,31.7,31.7,26000.0,19.2989,19.2989,19.2746,19.2746,26000.0
2011-12-09 15:05:00,31.69,31.72,31.67,31.72,24100.0,19.2685,19.2867,19.2563,19.2867,24100.0
2011-12-09 15:10:00,31.73,31.75,31.72,31.73,12100.0,19.2928,19.305,19.2867,19.2928,12100.0
2011-12-09 15:15:00,31.74,31.74,31.72,31.73,14200.0,19.2989,19.2989,19.2867,19.2928,14200.0
2011-12-09 15:20:00,31.73,31.76,31.72,31.75,27600.0,19.2928,19.3111,19.2867,19.305,27600.0
2011-12-09 15:25:00,31.75,31.77,31.74,31.76,13200.0,19.305,19.3171,19.2989,19.3111,13200.0
2011-12-09 15:30:00,31.77,31.77,31.74,31.74,20100.0,19.3171,19.3171,19.2989,19.2989,20100.0
2011-12-09 15:35:00,31.74,31.77,31.74,31.75,29200.0,19.2989,19.3171,19.2989,19.305,29200.0
2011-12-09 15:40:00,31.74,31.79,31.73,31.78,46600.0,19.2989,19.3293,19.2928,19.3232,46600.0
2011-12-09 15:45:00,31.78,31.79,31.7,31.72,89600.0,19.3232,19.3293,19.2746,19.2867,89600.0
2011-12-09 15:50:00,31.71,31.74,31.68,31.74,62700.0,19.2807,19.2989,19.2624,19.2989,62700.0
2011-12-09 15:55:00,31.73,31.78,31.71,31.72,139300.0,19.2928,19.3232,19.2807,19.2867,139300.0
2011-12-12 09:30:00,31.5,31.65,31.5,31.55,35000.0,19.153,19.2442,19.153,19.1834,35000.0
2011-12-12 09:35:00,31.53,31.59,31.49,31.59,21800.0,19.1712,19.2077,19.1469,19.2077,21800.0
2011-12-12 09:40:00,31.6,31.63,31.56,31.61,15000.0,19.2138,19.232,19.1895,19.2199,15000.0
2011-12-12 09:45:00,31.6,31.63,31.56,31.63,14600.0,19.2138,19.232,19.1895,19.232,14600.0
2011-12-12 09:50:00,31.63,31.65,31.58,31.63,16400.0,19.232,19.2442,19.2016,19.232,16400.0
2011-12-12 09:55:00,31.63,31.63,31.54,31.57,21900.0,19.232,19.232,19.1773,19.1955,21900.0
2011-12-12 10:00:00,31.58,31.62,31.55,31.61,26700.0,19.2016,19.2259,19.1834,19.2199,26700.0
2011-12-12 10:05:00,31.6,31.64,31.6,31.61,20100.0,19.2138,19.2381,19.2138,19.2199,20100.0
2011-12-12 10:10:00,31.62,31.7,31.62,31.66,36700.0,19.2259,19.2746,19.2259,19.2503,36700.0
2011-12-12 10:15:00,31.67,31.67,31.6,31.63,38100.0,19.2563,19.2563,19.2138,19.232,38100.0
2011-12-12 10:20:00,31.62,31.62,31.49,31.53,30100.0,19.2259,19.2259,19.1469,19.1712,30100.0
2011-12-12 10:25:00,31.52,31.55,31.5,31.54,22400.0,19.1651,19.1834,19.153,19.1773,22400.0
2011-12-12 10:30:00,31.54,31.55,31.52,31.54,8400.0,19.1773,19.1834,19.1651,19.1773,8400.0
2011-12-12 10:35:00,31.55,31.55,31.48,31.49,25200.0,19.1834,19.1834,19.1408,19.1469,25200.0
2011-12-12 10:40:00,31.49,31.5,31.47,31.47,9800.0,19.1469,19.153,19.1347,19.1347,9800.0
2011-12-12 10:45:00,31.48,31.52,31.48,31.51,20000.0,19.1408,19.1651,19.1408,19.1591,20000.0
2011-12-12 10:50:00,31.5,31.51,31.49,31.51,4300.0,19.153,19.1591,19.1469,19.1591,4300.0
2011-12-12 10:55:00,31.51,31.53,31.5,31.52,36100.0,19.1591,19.1712,19.153,19.1651,36100.0
2011-12-12 11:00:00,31.52,31.52,31.49,31.49,21200.0,19.1651,19.1651,19.1469,19.1469,21200.0
2011-12-12 11:05:00,31.5,31.5,31.43,31.43,18100.0,19.153,19.153,19.1104,19.1104,18100.0
2011-12-12 11:10:00,31.43,31.43,31.39,31.4,15400.0,19.1104,19.1104,19.0861,19.0922,15400.0
2011-12-12 11:15:00,31.4,31.42,31.37,31.42,21400.0,19.0922,19.1043,19.0739,19.1043,21400.0
2011-12-12 11:20:00,31.41,31.49,31.41,31.47,33500.0,19.0983,19.1469,19.0983,19.1347,33500.0
2011-12-12 11:25:00,31.46,31.5,31.46,31.47,37100.0,19.1287,19.153,19.1287,19.1347,37100.0
2011-12-12 11:30:00,31.47,31.48,31.4,31.4,29300.0,19.1347,19.1408,19.0922,19.0922,29300.0
2011-12-12 11:35:00,31.41,31.44,31.41,31.44,16700.0,19.0983,19.1165,19.0983,19.1165,16700.0
2011-12-12 11:40:00,31.43,31.46,31.36,31.36,28100.0,19.1104,19.1287,19.0679,19.0679,28100.0
2011-12-12 11:45:00,31.37,31.37,31.3,31.31,19900.0,19.0739,19.0739,19.0314,19.0374,19900.0
2011-12-12 11:50:00,31.31,31.32,31.3,31.31,26900.0,19.0374,19.0435,19.0314,19.0374,26900.0
2011-12-12 11:55:00,31.31,31.31,31.24,31.31,36700.0,19.0374,19.0374,18.9949,19.0374,36700.0
2011-12-12 12:00:00,31.31,31.31,31.26,31.26,10200.0,19.0374,19.0374,19.007,19.007,10200.0
2011-12-12 12:05:00,31.27,31.27,31.24,31.26,13300.0,19.0131,19.0131,18.9949,19.007,13300.0
2011-12-12 12:10:00,31.25,31.32,31.25,31.32,18800.0,19.001,19.0435,19.001,19.0435,18800.0
2011-12-12 12:15:00,31.33,31.35,31.32,31.32,9700.0,19.0496,19.0618,19.0435,19.0435,9700.0
2011-12-12 12:20:00,31.33,31.34,31.32,31.32,9000.0,19.0496,19.0557,19.0435,19.0435,9000.0
2011-12-12 12:25:00,31.33,31.33,31.29,31.3,15900.0,19.0496,19.0496,19.0253,19.0314,15900.0
2011-12-12 12:30:00,31.31,31.31,31.28,31.29,7500.0,19.0374,19.0374,19.0192,19.0253,7500.0
2011-12-12 12:35:00,31.28,31.3,31.27,31.29,21500.0,19.0192,19.0314,19.0131,19.0253,21500.0
2011-12-12 12:40:00,31.29,31.29,31.26,31.29,10000.0,19.0253,19.0253,19.007,19.0253,10000.0
2011-12-12 12:45:00,31.29,31.29,31.25,31.27,44700.0,19.0253,19.0253,19.001,19.0131,44700.0
2011-12-12 12:50:00,31.28,31.28,31.26,31.27,12100.0,19.0192,19.0192,19.007,19.0131,12100.0
2011-12-12 12:55:00,31.26,31.27,31.21,31.22,22800.0,19.007,19.0131,18.9766,18.9827,22800.0
2011-12-12 13:00:00,31.22,31.25,31.22,31.25,27500.0,18.9827,19.001,18.9827,19.001,27500.0
2011-12-12 13:05:00,31.25,31.3,31.25,31.27,27600.0,19.001,19.0314,19.001,19.0131,27600.0
2011-12-12 13:10:00,31.25,31.27,31.24,31.26,26900.0,19.001,19.0131,18.9949,19.007,26900.0
2011-12-12 13:15:00,31.26,31.28,31.24,31.24,12500.0,19.007,19.0192,18.9949,18.9949,12500.0
2011-12-12 13:20:00,31.25,31.28,31.24,31.28,10200.0,19.001,19.0192,18.9949,19.0192,10200.0
2011-12-12 13:25:00,31.28,31.33,31.28,31.31,12100.0,19.0192,19.0496,19.0192,19.0374,12100.0
2011-12-12 13:30:00,31.31,31.34,31.31,31.31,22400.0,19.0374,19.0557,19.0374,19.0374,22400.0
2011-12-12 13:35:00,31.32,31.33,31.32,31.33,21500.0,19.0435,19.0496,19.0435,19.0496,21500.0
2011-12-12 13:40:00,31.33,31.34,31.31,31.32,7000.0,19.0496,19.0557,19.0374,19.0435,7000.0
2011-12-12 13:45:00,31.32,31.32,31.3,31.31,11500.0,19.0435,19.0435,19.0314,19.0374,11500.0
2011-12-12 13:50:00,31.3,31.32,31.29,31.29,13200.0,19.0314,19.0435,19.0253,19.0253,13200.0
2011-12-12 13:55:00,31.29,31.3,31.29,31.3,9900.0,19.0253,19.0314,19.0253,19.0314,9900.0
2011-12-12 14:00:00,31.29,31.3,31.29,31.3,7000.0,19.0253,19.0314,19.0253,19.0314,7000.0
2011-12-12 14:05:00,31.29,31.31,31.24,31.25,27700.0,19.0253,19.0374,18.9949,19.001,27700.0
2011-12-12 14:10:00,31.25,31.25,31.2,31.22,23100.0,19.001,19.001,18.9706,18.9827,23100.0
2011-12-12 14:15:00,31.22,31.27,31.22,31.27,6300.0,18.9827,19.0131,18.9827,19.0131,6300.0
2011-12-12 14:20:00,31.27,31.33,31.27,31.32,26100.0,19.0131,19.0496,19.0131,19.0435,26100.0
2011-12-12 14:25:00,31.32,31.34,31.31,31.31,29500.0,19.0435,19.0557,19.0374,19.0374,29500.0
2011-12-12 14:30:00,31.3,31.32,31.28,31.28,14400.0,19.0314,19.0435,19.0192,19.0192,14400.0
2011-12-12 14:35:00,31.28,31.28,31.25,31.28,28900.0,19.0192,19.0192,19.001,19.0192,28900.0
2011-12-12 14:40:00,31.27,31.28,31.27,31.28,11000.0,19.0131,19.0192,19.0131,19.0192,11000.0
2011-12-12 14:45:00,31.28,31.31,31.28,31.29,11900.0,19.0192,19.0374,19.0192,19.0253,11900.0
2011-12-12 14:50:00,31.28,31.3,31.27,31.29,10900.0,19.0192,19.0314,19.0131,19.0253,10900.0
2011-12-12 14:55:00,31.28,31.36,31.28,31.34,20300.0,19.0192,19.0679,19.0192,19.0557,20300.0
2011-12-12 15:00:00,31.34,31.35,31.34,31.35,25700.0,19.0557,19.0618,19.0557,19.0618,25700.0
2011-12-12 15:05:00,31.34,31.35,31.29,31.29,22600.0,19.0557,19.0618,19.0253,19.0253,22600.0
2011-12-12 15:10:00,31.3,31.32,31.29,31.32,15400.0,19.0314,19.0435,19.0253,19.0435,15400.0
2011-12-12 15:15:00,31.32,31.35,31.31,31.33,17400.0,19.0435,19.0618,19.0374,19.0496,17400.0
2011-12-12 15:20:00,31.33,31.34,31.28,31.28,20100.0,19.0496,19.0557,19.0192,19.0192,20100.0
2011-12-12 15:25:00,31.28,31.37,31.28,31.37,26100.0,19.0192,19.0739,19.0192,19.0739,26100.0
2011-12-12 15:30:00,31.37,31.39,31.34,31.39,41400.0,19.0739,19.0861,19.0557,19.0861,41400.0
2011-12-12 15:35:00,31.39,31.41,31.38,31.4,39300.0,19.0861,19.0983,19.08,19.0922,39300.0
2011-12-12 15:40:00,31.4,31.46,31.4,31.43,66500.0,19.0922,19.1287,19.0922,19.1104,66500.0
2011-12-12 15:45:00,31.42,31.43,31.38,31.39,72100.0,19.1043,19.1104,19.08,19.0861,72100.0
2011-12-12 15:50:00,31.39,31.45,31.39,31.45,80100.0,19.0861,19.1226,19.0861,19.1226,80100.0
2011-12-12 15:55:00,31.44,31.45,31.38,31.43,146500.0,19.1165,19.1226,19.08,19.1104,146500.0
2011-12-13 09:30:00,31.53,31.62,31.53,31.58,23700.0,19.1712,19.2259,19.1712,19.2016,23700.0
2011-12-13 09:35:00,31.54,31.61,31.54,31.61,14100.0,19.1773,19.2199,19.1773,19.2199,14100.0
2011-12-13 09:40:00,31.61,31.68,31.61,31.67,16900.0,19.2199,19.2624,19.2199,19.2563,16900.0
2011-12-13 09:45:00,31.67,31.72,31.67,31.72,24300.0,19.2563,19.2867,19.2563,19.2867,24300.0
2011-12-13 09:50:00,31.72,31.74,31.69,31.74,25700.0,19.2867,19.2989,19.2685,19.2989,25700.0
2011-12-13 09:55:00,31.74,31.84,31.74,31.84,43400.0,19.2989,19.3597,19.2989,19.3597,43400.0
2011-12-13 10:00:00,31.86,31.91,31.84,31.9,51800.0,19.3719,19.4023,19.3597,19.3962,51800.0
2011-12-13 10:05:00,31.9,31.94,31.89,31.92,26100.0,19.3962,19.4205,19.3901,19.4083,26100.0
2011-12-13 10:10:00,31.92,31.93,31.88,31.9,17200.0,19.4083,19.4144,19.384,19.3962,17200.0
2011-12-13 10:15:00,31.89,31.9,31.84,31.88,17300.0,19.3901,19.3962,19.3597,19.384,17300.0
2011-12-13 10:20:00,31.88,31.9,31.82,31.82,31500.0,19.384,19.3962,19.3475,19.3475,31500.0
2011-12-13 10:25:00,31.81,31.82,31.77,31.78,12000.0,19.3415,19.3475,19.3171,19.3232,12000.0
2011-12-13 10:30:00,31.78,31.79,31.77,31.77,8100.0,19.3232,19.3293,19.3171,19.3171,8100.0
2011-12-13 10:35:00,31.77,31.78,31.72,31.76,14900.0,19.3171,19.3232,19.2867,19.3111,14900.0
2011-12-13 10:40:00,31.75,31.76,31.71,31.75,9900.0,19.305,19.3111,19.2807,19.305,9900.0
2011-12-13 10:45:00,31.76,31.76,31.68,31.69,12100.0,19.3111,19.3111,19.2624,19.2685,12100.0
2011-12-13 10:50:00,31.7,31.73,31.69,31.73,5200.0,19.2746,19.2928,19.2685,19.2928,5200.0
2011-12-13 10:55:00,31.73,31.77,31.73,31.73,8100.0,19.2928,19.3171,19.2928,19.2928,8100.0
2011-12-13 11:00:00,31.72,31.72,31.66,31.68,21400.0,19.2867,19.2867,19.2503,19.2624,21400.0
2011-12-13 11:05:00,31.67,31.67,31.64,31.66,15700.0,19.2563,19.2563,19.2381,19.2503,15700.0
2011-12-13 11:10:00,31.65,31.7,31.64,31.7,17500.0,19.2442,19.2746,19.2381,19.2746,17500.0
2011-12-13 11:15:00,31.7,31.73,31.69,31.71,22100.0,19.2746,19.2928,19.2685,19.2807,22100.0
2011-12-13 11:20:00,31.7,31.71,31.7,31.7,3300.0,19.2746,19.2807,19.2746,19.2746,3300.0
2011-12-13 11:25:00,31.71,31.74,31.7,31.74,9900.0,19.2807,19.2989,19.2746,19.2989,9900.0
2011-12-13 11:30:00,31.73,31.74,31.69,31.72,14000.0,19.2928,19.2989,19.2685,19.2867,14000.0
2011-12-13 11:35:00,31.72,31.73,31.71,31.73,3700.0,19.2867,19.2928,19.2807,19.2928,3700.0
2011-12-13 11:40:00,31.73,31.73,31.71,31.71,10100.0,19.2928,19.2928,19.2807,19.2807,10100.0
2011-12-13 11:45:00,31.71,31.72,31.7,31.71,5500.0,19.2807,19.2867,19.2746,19.2807,5500.0
2011-12-13 11:50:00,31.72,31.72,31.7,31.7,11700.0,19.2867,19.2867,19.2746,19.2746,11700.0
2011-12-13 11:55:00,31.7,31.75,31.7,31.74,7100.0,19.2746,19.305,19.2746,19.2989,7100.0
2011-12-13 12:00:00,31.74,31.74,31.72,31.73,7100.0,19.2989,19.2989,19.2867,19.2928,7100.0
2011-12-13 12:05:00,31.73,31.74,31.72,31.74,1900.0,19.2928,19.2989,19.2867,19.2989,1900.0
2011-12-13 12:10:00,31.74,31.75,31.73,31.73,10200.0,19.2989,19.305,19.2928,19.2928,10200.0
2011-12-13 12:15:00,31.74,31.74,31.72,31.72,3300.0,19.2989,19.2989,19.2867,19.2867,3300.0
2011-12-13 12:20:00,31.72,31.75,31.72,31.74,12900.0,19.2867,19.305,19.2867,19.2989,12900.0
2011-12-13 12:25:00,31.74,31.75,31.73,31.74,9900.0,19.2989,19.305,19.2928,19.2989,9900.0
2011-12-13 12:30:00,31.74,31.75,31.7,31.71,21600.0,19.2989,19.305,19.2746,19.2807,21600.0
2011-12-13 12:35:00,31.7,31.71,31.67,31.67,4000.0,19.2746,19.2807,19.2563,19.2563,4000.0
2011-12-13 12:40:00,31.67,31.69,31.66,31.68,6700.0,19.2563,19.2685,19.2503,19.2624,6700.0
2011-12-13 12:45:00,31.68,31.73,31.68,31.73,8200.0,19.2624,19.2928,19.2624,19.2928,8200.0
2011-12-13 12:50:00,31.73,31.75,31.72,31.75,12400.0,19.2928,19.305,19.2867,19.305,12400.0
2011-12-13 12:55:00,31.74,31.8,31.74,31.8,15000.0,19.2989,19.3354,19.2989,19.3354,15000.0
2011-12-13 13:00:00,31.79,31.8,31.77,31.79,8200.0,19.3293,19.3354,19.3171,19.3293,8200.0
2011-12-13 13:05:00,31.79,31.8,31.75,31.77,24700.0,19.3293,19.3354,19.305,19.3171,24700.0
2011-12-13 13:10:00,31.76,31.82,31.76,31.82,10900.0,19.3111,19.3475,19.3111,19.3475,10900.0
2011-12-13 13:15:00,31.81,31.84,31.81,31.84,5100.0,19.3415,19.3597,19.3415,19.3597,5100.0
2011-12-13 13:20:00,31.83,31.84,31.8,31.81,15200.0,19.3536,19.3597,19.3354,19.3415,15200.0
2011-12-13 13:25:00,31.81,31.82,31.8,31.8,7400.0,19.3415,19.3475,19.3354,19.3354,7400.0
2011-12-13 13:30:00,31.81,31.82,31.79,31.82,5300.0,19.3415,19.3475,19.3293,19.3475,5300.0
2011-12-13 13:35:00,31.81,31.81,31.77,31.79,17900.0,19.3415,19.3415,19.3171,19.3293,17900.0
2011-12-13 13:40:00,31.78,31.84,31.78,31.84,11800.0,19.3232,19.3597,19.3232,19.3597,11800.0
2011-12-13 13:45:00,31.84,31.88,31.84,31.85,17000.0,19.3597,19.384,19.3597,19.3658,17000.0
2011-12-13 13:50:00,31.85,31.88,31.85,31.87,8500.0,19.3658,19.384,19.3658,19.3779,8500.0
2011-12-13 13:55:00,31.87,31.88,31.87,31.88,4700.0,19.3779,19.384,19.3779,19.384,4700.0
2011-12-13 14:00:00,31.88,31.92,31.87,31.91,13800.0,19.384,19.4083,19.3779,19.4023,13800.0
2011-12-13 14:05:00,31.9,31.92,31.9,31.92,4100.0,19.3962,19.4083,19.3962,19.4083,4100.0
2011-12-13 14:10:00,31.91,31.92,31.79,31.82,33100.0,19.4023,19.4083,19.3293,19.3475,33100.0
2011-12-13 14:15:00,31.82,31.84,31.79,31.79,12000.0,19.3475,19.3597,19.3293,19.3293,12000.0
2011-12-13 14:20:00,31.79,31.84,31.73,31.78,39100.0,19.3293,19.3597,19.2928,19.3232,39100.0
2011-12-13 14:25:00,31.78,31.87,31.77,31.86,21100.0,19.3232,19.3779,19.3171,19.3719,21100.0
2011-12-13 14:30:00,31.86,31.86,31.72,31.73,29300.0,19.3719,19.3719,19.2867,19.2928,29300.0
2011-12-13 14:35:00,31.73,31.74,31.68,31.68,22800.0,19.2928,19.2989,19.2624,19.2624,22800.0
2011-12-13 14:40:00,31.67,31.75,31.66,31.74,37900.0,19.2563,19.305,19.2503,19.2989,37900.0
2011-12-13 14:45:00,31.74,31.74,31.62,31.63,42100.0,19.2989,19.2989,19.2259,19.232,42100.0
2011-12-13 14:50:00,31.64,31.72,31.63,31.7,53300.0,19.2381,19.2867,19.232,19.2746,53300.0
2011-12-13 14:55:00,31.7,31.71,31.65,31.66,19400.0,19.2746,19.2807,19.2442,19.2503,19400.0
2011-12-13 15:00:00,31.66,31.68,31.64,31.67,57300.0,19.2503,19.2624,19.2381,19.2563,57300.0
2011-12-13 15:05:00,31.68,31.69,31.62,31.62,47600.0,19.2624,19.2685,19.2259,19.2259,47600.0
2011-12-13 15:10:00,31.62,31.62,31.6,31.61,121900.0,19.2259,19.2259,19.2138,19.2199,121900.0
2011-12-13 15:15:00,31.61,31.62,31.55,31.59,108800.0,19.2199,19.2259,19.1834,19.2077,108800.0
2011-12-13 15:20:00,31.59,31.64,31.57,31.58,64500.0,19.2077,19.2381,19.1955,19.2016,64500.0
2011-12-13 15:25:00,31.58,31.6,31.43,31.48,141500.0,19.2016,19.2138,19.1104,19.1408,141500.0
2011-12-13 15:30:00,31.47,31.49,31.37,31.37,107500.0,19.1347,19.1469,19.0739,19.0739,107500.0
2011-12-13 15:35:00,31.36,31.43,31.35,31.39,86400.0,19.0679,19.1104,19.0618,19.0861,86400.0
2011-12-13 15:40:00,31.4,31.48,31.39,31.46,93400.0,19.0922,19.1408,19.0861,19.1287,93400.0
2011-12-13 15:45:00,31.46,31.51,31.44,31.44,116600.0,19.1287,19.1591,19.1165,19.1165,116600.0
2011-12-13 15:50:00,31.45,31.45,31.36,31.37,145600.0,19.1226,19.1226,19.0679,19.0739,145600.0
2011-12-13 15:55:00,31.38,31.51,31.37,31.49,279300.0,19.08,19.1591,19.0739,19.1469,279300.0
2011-12-14 09:30:00,31.49,31.68,31.44,31.66,45000.0,19.1469,19.2624,19.1165,19.2503,45000.0
2011-12-14 09:35:00,31.68,31.68,31.42,31.48,48600.0,19.2624,19.2624,19.1043,19.1408,48600.0
2011-12-14 09:40:00,31.48,31.53,31.44,31.46,36800.0,19.1408,19.1712,19.1165,19.1287,36800.0
2011-12-14 09:45:00,31.47,31.47,31.36,31.38,50700.0,19.1347,19.1347,19.0679,19.08,50700.0
2011-12-14 09:50:00,31.37,31.41,31.35,31.39,60300.0,19.0739,19.0983,19.0618,19.0861,60300.0
2011-12-14 09:55:00,31.39,31.42,31.38,31.4,28300.0,19.0861,19.1043,19.08,19.0922,28300.0
2011-12-14 10:00:00,31.39,31.39,31.32,31.37,48600.0,19.0861,19.0861,19.0435,19.0739,48600.0
2011-12-14 10:05:00,31.36,31.36,31.3,31.35,39200.0,19.0679,19.0679,19.0314,19.0618,39200.0
2011-12-14 10:10:00,31.34,31.35,31.3,31.34,21300.0,19.0557,19.0618,19.0314,19.0557,21300.0
2011-12-14 10:15:00,31.34,31.42,31.33,31.42,21800.0,19.0557,19.1043,19.0496,19.1043,21800.0
2011-12-14 10:20:00,31.42,31.43,31.32,31.33,22400.0,19.1043,19.1104,19.0435,19.0496,22400.0
2011-12-14 10:25:00,31.33,31.33,31.3,31.33,29600.0,19.0496,19.0496,19.0314,19.0496,29600.0
2011-12-14 10:30:00,31.33,31.37,31.3,31.31,17600.0,19.0496,19.0739,19.0314,19.0374,17600.0
2011-12-14 10:35:00,31.3,31.3,31.25,31.27,43400.0,19.0314,19.0314,19.001,19.0131,43400.0
2011-12-14 10:40:00,31.25,31.26,31.16,31.16,32300.0,19.001,19.007,18.9462,18.9462,32300.0
2011-12-14 10:45:00,31.16,31.22,31.14,31.22,48100.0,18.9462,18.9827,18.9341,18.9827,48100.0
2011-12-14 10:50:00,31.23,31.24,31.17,31.22,25600.0,18.9888,18.9949,18.9523,18.9827,25600.0
2011-12-14 10:55:00,31.23,31.24,31.18,31.18,22200.0,18.9888,18.9949,18.9584,18.9584,22200.0
2011-12-14 11:00:00,31.17,31.25,31.17,31.25,23900.0,18.9523,19.001,18.9523,19.001,23900.0
2011-12-14 11:05:00,31.25,31.26,31.2,31.23,24100.0,19.001,19.007,18.9706,18.9888,24100.0
2011-12-14 11:10:00,31.22,31.29,31.22,31.28,22500.0,18.9827,19.0253,18.9827,19.0192,22500.0
2011-12-14 11:15:00,31.28,31.29,31.25,31.27,24300.0,19.0192,19.0253,19.001,19.0131,24300.0
2011-12-14 11:20:00,31.28,31.28,31.22,31.27,20100.0,19.0192,19.0192,18.9827,19.0131,20100.0
2011-12-14 11:25:00,31.27,31.29,31.25,31.26,21900.0,19.0131,19.0253,19.001,19.007,21900.0
2011-12-14 11:30:00,31.27,31.3,31.19,31.24,36300.0,19.0131,19.0314,18.9645,18.9949,36300.0
2011-12-14 11:35:00,31.23,31.29,31.21,31.28,35500.0,18.9888,19.0253,18.9766,19.0192,35500.0
2011-12-14 11:40:00,31.28,31.34,31.28,31.31,53600.0,19.0192,19.0557,19.0192,19.0374,53600.0
2011-12-14 11:45:00,31.32,31.32,31.29,31.32,33100.0,19.0435,19.0435,19.0253,19.0435,33100.0
2011-12-14 11:50:00,31.32,31.33,31.28,31.29,35100.0,19.0435,19.0496,19.0192,19.0253,35100.0
2011-12-14 11:55:00,31.28,31.29,31.25,31.25,14800.0,19.0192,19.0253,19.001,19.001,14800.0
2011-12-14 12:00:00,31.25,31.25,31.22,31.24,25400.0,19.001,19.001,18.9827,18.9949,25400.0
2011-12-14 12:05:00,31.24,31.25,31.22,31.25,20800.0,18.9949,19.001,18.9827,19.001,20800.0
2011-12-14 12:10:00,31.25,31.3,31.24,31.29,56500.0,19.001,19.0314,18.9949,19.0253,56500.0
2011-12-14 12:15:00,31.29,31.31,31.28,31.3,32000.0,19.0253,19.0374,19.0192,19.0314,32000.0
2011-12-14 12:20:00,31.3,31.3,31.29,31.3,7800.0,19.0314,19.0314,19.0253,19.0314,7800.0
2011-12-14 12:25:00,31.3,31.31,31.28,31.31,26700.0,19.0314,19.0374,19.0192,19.0374,26700.0
2011-12-14 12:30:00,31.31,31.35,31.3,31.33,44900.0,19.0374,19.0618,19.0314,19.0496,44900.0
2011-12-14 12:35:00,31.33,31.34,31.29,31.29,13800.0,19.0496,19.0557,19.0253,19.0253,13800.0
2011-12-14 12:40:00,31.3,31.32,31.29,31.3,13900.0,19.0314,19.0435,19.0253,19.0314,13900.0
2011-12-14 12:45:00,31.29,31.33,31.29,31.3,16500.0,19.0253,19.0496,19.0253,19.0314,16500.0
2011-12-14 12:50:00,31.3,31.31,31.29,31.31,11900.0,19.0314,19.0374,19.0253,19.0374,11900.0
2011-12-14 12:55:00,31.3,31.32,31.3,31.32,14000.0,19.0314,19.0435,19.0314,19.0435,14000.0
2011-12-14 13:00:00,31.33,31.34,31.28,31.3,18700.0,19.0496,19.0557,19.0192,19.0314,18700.0
2011-12-14 13:05:00,31.31,31.35,31.28,31.29,18000.0,19.0374,19.0618,19.0192,19.0253,18000.0
2011-12-14 13:10:00,31.28,31.28,31.25,31.26,33400.0,19.0192,19.0192,19.001,19.007,33400.0
2011-12-14 13:15:00,31.26,31.27,31.23,31.25,19200.0,19.007,19.0131,18.9888,19.001,19200.0
2011-12-14 13:20:00,31.25,31.25,31.2,31.21,21600.0,19.001,19.001,18.9706,18.9766,21600.0
2011-12-14 13:25:00,31.21,31.22,31.19,31.21,29400.0,18.9766,18.9827,18.9645,18.9766,29400.0
2011-12-14 13:30:00,31.22,31.22,31.19,31.21,19100.0,18.9827,18.9827,18.9645,18.9766,19100.0
2011-12-14 13:35:00,31.21,31.25,31.21,31.23,10800.0,18.9766,19.001,18.9766,18.9888,10800.0
2011-12-14 13:40:00,31.22,31.22,31.19,31.19,17100.0,18.9827,18.9827,18.9645,18.9645,17100.0
2011-12-14 13:45:00,31.2,31.2,31.11,31.11,33700.0,18.9706,18.9706,18.9158,18.9158,33700.0
2011-12-14 13:50:00,31.12,31.12,31.09,31.1,14100.0,18.9219,18.9219,18.9037,18.9098,14100.0
2011-12-14 13:55:00,31.09,31.1,31.07,31.1,28300.0,18.9037,18.9098,18.8915,18.9098,28300.0
2011-12-14 14:00:00,31.11,31.15,31.11,31.13,17200.0,18.9158,18.9402,18.9158,18.928,17200.0
2011-12-14 14:05:00,31.14,31.17,31.11,31.11,16800.0,18.9341,18.9523,18.9158,18.9158,16800.0
2011-12-14 14:10:00,31.1,31.15,31.08,31.13,33800.0,18.9098,18.9402,18.8976,18.928,33800.0
2011-12-14 14:15:00,31.12,31.17,31.1,31.13,23200.0,18.9219,18.9523,18.9098,18.928,23200.0
2011-12-14 14:20:00,31.14,31.16,31.12,31.15,24900.0,18.9341,18.9462,18.9219,18.9402,24900.0
2011-12-14 14:25:00,31.15,31.2,31.14,31.2,18900.0,18.9402,18.9706,18.9341,18.9706,18900.0
2011-12-14 14:30:00,31.2,31.2,31.14,31.15,18100.0,18.9706,18.9706,18.9341,18.9402,18100.0
2011-12-14 14:35:00,31.14,31.14,31.08,31.09,38800.0,18.9341,18.9341,18.8976,18.9037,38800.0
2011-12-14 14:40:00,31.1,31.14,31.1,31.12,15200.0,18.9098,18.9341,18.9098,18.9219,15200.0
2011-12-14 14:45:00,31.12,31.15,31.11,31.14,26100.0,18.9219,18.9402,18.9158,18.9341,26100.0
2011-12-14 14:50:00,31.15,31.16,31.1,31.11,35000.0,18.9402,18.9462,18.9098,18.9158,35000.0
2011-12-14 14:55:00,31.11,31.12,31.08,31.11,30600.0,18.9158,18.9219,18.8976,18.9158,30600.0
2011-12-14 15:00:00,31.1,31.13,31.09,31.13,17400.0,18.9098,18.928,18.9037,18.928,17400.0
2011-12-14 15:05:00,31.13,31.13,31.05,31.06,41800.0,18.928,18.928,18.8794,18.8854,41800.0
2011-12-14 15:10:00,31.06,31.17,31.06,31.13,49600.0,18.8854,18.9523,18.8854,18.928,49600.0
2011-12-14 15:15:00,31.13,31.15,31.09,31.13,52100.0,18.928,18.9402,18.9037,18.928,52100.0
2011-12-14 15:20:00,31.13,31.13,31.09,31.13,35700.0,18.928,18.928,18.9037,18.928,35700.0
2011-12-14 15:25:00,31.14,31.15,31.12,31.15,37500.0,18.9341,18.9402,18.9219,18.9402,37500.0
2011-12-14 15:30:00,31.15,31.16,31.11,31.13,65100.0,18.9402,18.9462,18.9158,18.928,65100.0
2011-12-14 15:35:00,31.13,31.14,31.11,31.13,50500.0,18.928,18.9341,18.9158,18.928,50500.0
2011-12-14 15:40:00,31.14,31.15,31.1,31.13,62500.0,18.9341,18.9402,18.9098,18.928,62500.0
2011-12-14 15:45:00,31.12,31.14,31.08,31.14,58700.0,18.9219,18.9341,18.8976,18.9341,58700.0
2011-12-14 15:50:00,31.13,31.14,31.08,31.09,66100.0,18.928,18.9341,18.8976,18.9037,66100.0
2011-12-14 15:55:00,31.1,31.1,31.05,31.06,395900.0,18.9098,18.9098,18.8794,18.8854,395900.0
2011-12-15 09:30:00,31.35,31.5,31.33,31.47,53700.0,19.0618,19.153,19.0496,19.1347,53700.0
2011-12-15 09:35:00,31.47,31.5,31.46,31.49,26100.0,19.1347,19.153,19.1287,19.1469,26100.0
2011-12-15 09:40:00,31.49,31.49,31.42,31.43,77100.0,19.1469,19.1469,19.1043,19.1104,77100.0
2011-12-15 09:45:00,31.43,31.44,31.4,31.44,57500.0,19.1104,19.1165,19.0922,19.1165,57500.0
2011-12-15 09:50:00,31.44,31.46,31.42,31.42,32500.0,19.1165,19.1287,19.1043,19.1043,32500.0
2011-12-15 09:55:00,31.43,31.55,31.41,31.54,115900.0,19.1104,19.1834,19.0983,19.1773,115900.0
2011-12-15 10:00:00,31.53,31.59,31.53,31.55,67400.0,19.1712,19.2077,19.1712,19.1834,67400.0
2011-12-15 10:05:00,31.56,31.56,31.45,31.45,23700.0,19.1895,19.1895,19.1226,19.1226,23700.0
2011-12-15 10:10:00,31.45,31.45,31.39,31.41,26400.0,19.1226,19.1226,19.0861,19.0983,26400.0
2011-12-15 10:15:00,31.41,31.51,31.41,31.5,44500.0,19.0983,19.1591,19.0983,19.153,44500.0
2011-12-15 10:20:00,31.51,31.57,31.5,31.57,22100.0,19.1591,19.1955,19.153,19.1955,22100.0
2011-12-15 10:25:00,31.57,31.59,31.53,31.53,32500.0,19.1955,19.2077,19.1712,19.1712,32500.0
2011-12-15 10:30:00,31.53,31.54,31.49,31.51,39900.0,19.1712,19.1773,19.1469,19.1591,39900.0
2011-12-15 10:35:00,31.5,31.52,31.44,31.44,27200.0,19.153,19.1651,19.1165,19.1165,27200.0
2011-12-15 10:40:00,31.44,31.47,31.42,31.42,17300.0,19.1165,19.1347,19.1043,19.1043,17300.0
2011-12-15 10:45:00,31.43,31.48,31.39,31.47,13900.0,19.1104,19.1408,19.0861,19.1347,13900.0
2011-12-15 10:50:00,31.47,31.48,31.42,31.44,29000.0,19.1347,19.1408,19.1043,19.1165,29000.0
2011-12-15 10:55:00,31.45,31.45,31.38,31.43,56600.0,19.1226,19.1226,19.08,19.1104,56600.0
2011-12-15 11:00:00,31.44,31.48,31.44,31.48,23800.0,19.1165,19.1408,19.1165,19.1408,23800.0
2011-12-15 11:05:00,31.48,31.51,31.45,31.46,30200.0,19.1408,19.1591,19.1226,19.1287,30200.0
2011-12-15 11:10:00,31.46,31.51,31.45,31.49,23800.0,19.1287,19.1591,19.1226,19.1469,23800.0
2011-12-15 11:15:00,31.49,31.5,31.46,31.47,20100.0,19.1469,19.153,19.1287,19.1347,20100.0
2011-12-15 11:20:00,31.47,31.6,31.47,31.6,83200.0,19.1347,19.2138,19.1347,19.2138,83200.0
2011-12-15 11:25:00,31.61,31.62,31.57,31.59,34000.0,19.2199,19.2259,19.1955,19.2077,34000.0
2011-12-15 11:30:00,31.59,31.61,31.58,31.58,11700.0,19.2077,19.2199,19.2016,19.2016,11700.0
2011-12-15 11:35:00,31.57,31.6,31.56,31.6,12500.0,19.1955,19.2138,19.1895,19.2138,12500.0
2011-12-15 11:40:00,31.6,31.6,31.59,31.6,4000.0,19.2138,19.2138,19.2077,19.2138,4000.0
2011-12-15 11:45:00,31.6,31.62,31.59,31.59,16700.0,19.2138,19.2259,19.2077,19.2077,16700.0
2011-12-15 11:50:00,31.59,31.59,31.53,31.54,18500.0,19.2077,19.2077,19.1712,19.1773,18500.0
2011-12-15 11:55:00,31.54,31.54,31.51,31.54,33900.0,19.1773,19.1773,19.1591,19.1773,33900.0
2011-12-15 12:00:00,31.55,31.59,31.55,31.59,7500.0,19.1834,19.2077,19.1834,19.2077,7500.0
2011-12-15 12:05:00,31.59,31.6,31.58,31.59,9300.0,19.2077,19.2138,19.2016,19.2077,9300.0
2011-12-15 12:10:00,31.6,31.6,31.59,31.6,16600.0,19.2138,19.2138,19.2077,19.2138,16600.0
2011-12-15 12:15:00,31.6,31.63,31.6,31.63,10500.0,19.2138,19.232,19.2138,19.232,10500.0
2011-12-15 12:20:00,31.63,31.68,31.62,31.67,23200.0,19.232,19.2624,19.2259,19.2563,23200.0
2011-12-15 12:25:00,31.67,31.67,31.66,31.66,6100.0,19.2563,19.2563,19.2503,19.2503,6100.0
2011-12-15 12:30:00,31.67,31.68,31.64,31.65,13000.0,19.2563,19.2624,19.2381,19.2442,13000.0
2011-12-15 12:35:00,31.65,31.65,31.64,31.65,16400.0,19.2442,19.2442,19.2381,19.2442,16400.0
2011-12-15 12:40:00,31.65,31.68,31.64,31.66,37500.0,19.2442,19.2624,19.2381,19.2503,37500.0
2011-12-15 12:45:00,31.66,31.7,31.66,31.7,31100.0,19.2503,19.2746,19.2503,19.2746,31100.0
2011-12-15 12:50:00,31.7,31.7,31.67,31.68,39100.0,19.2746,19.2746,19.2563,19.2624,39100.0
2011-12-15 12:55:00,31.68,31.7,31.67,31.7,29800.0,19.2624,19.2746,19.2563,19.2746,29800.0
2011-12-15 13:00:00,31.7,31.74,31.69,31.71,36300.0,19.2746,19.2989,19.2685,19.2807,36300.0
2011-12-15 13:05:00,31.71,31.78,31.7,31.76,38600.0,19.2807,19.3232,19.2746,19.3111,38600.0
2011-12-15 13:10:00,31.76,31.76,31.73,31.73,19500.0,19.3111,19.3111,19.2928,19.2928,19500.0
2011-12-15 13:15:00,31.74,31.77,31.73,31.77,9900.0,19.2989,19.3171,19.2928,19.3171,9900.0
2011-12-15 13:20:00,31.76,31.76,31.73,31.73,18500.0,19.3111,19.3111,19.2928,19.2928,18500.0
2011-12-15 13:25:00,31.73,31.75,31.73,31.74,4700.0,19.2928,19.305,19.2928,19.2989,4700.0
2011-12-15 13:30:00,31.74,31.75,31.68,31.69,23800.0,19.2989,19.305,19.2624,19.2685,23800.0
2011-12-15 13:35:00,31.69,31.69,31.66,31.68,13000.0,19.2685,19.2685,19.2503,19.2624,13000.0
2011-12-15 13:40:00,31.68,31.74,31.67,31.73,40100.0,19.2624,19.2989,19.2563,19.2928,40100.0
2011-12-15 13:45:00,31.72,31.74,31.72,31.74,10600.0,19.2867,19.2989,19.2867,19.2989,10600.0
2011-12-15 13:50:00,31.74,31.74,31.72,31.74,14300.0,19.2989,19.2989,19.2867,19.2989,14300.0
2011-12-15 13:55:00,31.74,31.76,31.73,31.74,15000.0,19.2989,19.3111,19.2928,19.2989,15000.0
2011-12-15 14:00:00,31.74,31.75,31.74,31.75,5500.0,19.2989,19.305,19.2989,19.305,5500.0
2011-12-15 14:05:00,31.75,31.75,31.73,31.74,6400.0,19.305,19.305,19.2928,19.2989,6400.0
2011-12-15 14:10:00,31.74,31.79,31.74,31.79,17000.0,19.2989,19.3293,19.2989,19.3293,17000.0
2011-12-15 14:15:00,31.79,31.82,31.78,31.82,14800.0,19.3293,19.3475,19.3232,19.3475,14800.0
2011-12-15 14:20:00,31.82,31.82,31.81,31.82,20800.0,19.3475,19.3475,19.3415,19.3475,20800.0
2011-12-15 14:25:00,31.82,31.82,31.79,31.79,23000.0,19.3475,19.3475,19.3293,19.3293,23000.0
2011-12-15 14:30:00,31.79,31.8,31.77,31.77,10100.0,19.3293,19.3354,19.3171,19.3171,10100.0
2011-12-15 14:35:00,31.78,31.78,31.76,31.77,17700.0,19.3232,19.3232,19.3111,19.3171,17700.0
2011-12-15 14:40:00,31.77,31.77,31.76,31.76,11300.0,19.3171,19.3171,19.3111,19.3111,11300.0
2011-12-15 14:45:00,31.77,31.77,31.72,31.73,13500.0,19.3171,19.3171,19.2867,19.2928,13500.0
2011-12-15 14:50:00,31.73,31.74,31.7,31.74,22400.0,19.2928,19.2989,19.2746,19.2989,22400.0
2011-12-15 14:55:00,31.75,31.77,31.74,31.76,7200.0,19.305,19.3171,19.2989,19.3111,7200.0
2011-12-15 15:00:00,31.76,31.79,31.76,31.78,12100.0,19.3111,19.3293,19.3111,19.3232,12100.0
2011-12-15 15:05:00,31.78,31.81,31.78,31.8,17900.0,19.3232,19.3415,19.3232,19.3354,17900.0
2011-12-15 15:10:00,31.81,31.83,31.8,31.82,25900.0,19.3415,19.3536,19.3354,19.3475,25900.0
2011-12-15 15:15:00,31.83,31.87,31.82,31.86,26600.0,19.3536,19.3779,19.3475,19.3719,26600.0
2011-12-15 15:20:00,31.86,31.86,31.83,31.84,31700.0,19.3719,19.3719,19.3536,19.3597,31700.0
2011-12-15 15:25:00,31.85,31.88,31.84,31.84,41000.0,19.3658,19.384,19.3597,19.3597,41000.0
2011-12-15 15:30:00,31.85,31.9,31.84,31.89,57600.0,19.3658,19.3962,19.3597,19.3901,57600.0
2011-12-15 15:35:00,31.89,31.9,31.85,31.88,62100.0,19.3901,19.3962,19.3658,19.384,62100.0
2011-12-15 15:40:00,31.89,31.9,31.87,31.87,52600.0,19.3901,19.3962,19.3779,19.3779,52600.0
2011-12-15 15:45:00,31.87,31.87,31.82,31.85,82500.0,19.3779,19.3779,19.3475,19.3658,82500.0
2011-12-15 15:50:00,31.85,31.86,31.77,31.77,122700.0,19.3658,19.3719,19.3171,19.3171,122700.0
2011-12-15 15:55:00,31.78,31.83,31.78,31.83,161400.0,19.3232,19.3536,19.3232,19.3536,161400.0
2011-12-16 09:30:00,31.95,32.01,31.86,31.96,495500.0,19.4266,19.4631,19.3719,19.4327,495500.0
2011-12-16 09:35:00,31.97,32.0,31.93,31.93,32600.0,19.4387,19.457,19.4144,19.4144,32600.0
2011-12-16 09:40:00,31.93,31.93,31.8,31.83,20800.0,19.4144,19.4144,19.3354,19.3536,20800.0
2011-12-16 09:45:00,31.82,31.85,31.78,31.81,31100.0,19.3475,19.3658,19.3232,19.3415,31100.0
2011-12-16 09:50:00,31.81,31.85,31.77,31.85,36700.0,19.3415,19.3658,19.3171,19.3658,36700.0
2011-12-16 09:55:00,31.85,31.89,31.83,31.84,22100.0,19.3658,19.3901,19.3536,19.3597,22100.0
2011-12-16 10:00:00,31.84,31.88,31.81,31.84,43000.0,19.3597,19.384,19.3415,19.3597,43000.0
2011-12-16 10:05:00,31.85,31.9,31.84,31.87,47400.0,19.3658,19.3962,19.3597,19.3779,47400.0
2011-12-16 10:10:00,31.87,31.87,31.84,31.84,31700.0,19.3779,19.3779,19.3597,19.3597,31700.0
2011-12-16 10:15:00,31.85,31.85,31.83,31.83,18700.0,19.3658,19.3658,19.3536,19.3536,18700.0
2011-12-16 10:20:00,31.83,31.84,31.79,31.8,20200.0,19.3536,19.3597,19.3293,19.3354,20200.0
2011-12-16 10:25:00,31.8,31.8,31.74,31.78,17100.0,19.3354,19.3354,19.2989,19.3232,17100.0
2011-12-16 10:30:00,31.78,31.8,31.76,31.78,13200.0,19.3232,19.3354,19.3111,19.3232,13200.0
2011-12-16 10:35:00,31.77,31.78,31.76,31.76,14500.0,19.3171,19.3232,19.3111,19.3111,14500.0
2011-12-16 10:40:00,31.77,31.78,31.77,31.78,6300.0,19.3171,19.3232,19.3171,19.3232,6300.0
2011-12-16 10:45:00,31.78,31.78,31.74,31.74,16800.0,19.3232,19.3232,19.2989,19.2989,16800.0
2011-12-16 10:50:00,31.75,31.75,31.72,31.73,24700.0,19.305,19.305,19.2867,19.2928,24700.0
2011-12-16 10:55:00,31.73,31.74,31.71,31.71,8600.0,19.2928,19.2989,19.2807,19.2807,8600.0
2011-12-16 11:00:00,31.71,31.71,31.65,31.65,28100.0,19.2807,19.2807,19.2442,19.2442,28100.0
2011-12-16 11:05:00,31.65,31.7,31.65,31.69,19900.0,19.2442,19.2746,19.2442,19.2685,19900.0
2011-12-16 11:10:00,31.69,31.69,31.66,31.67,52800.0,19.2685,19.2685,19.2503,19.2563,52800.0
2011-12-16 11:15:00,31.67,31.69,31.67,31.69,47100.0,19.2563,19.2685,19.2563,19.2685,47100.0
2011-12-16 11:20:00,31.69,31.71,31.66,31.71,190600.0,19.2685,19.2807,19.2503,19.2807,190600.0
2011-12-16 11:25:00,31.71,31.74,31.67,31.67,26100.0,19.2807,19.2989,19.2563,19.2563,26100.0
2011-12-16 11:30:00,31.68,31.7,31.62,31.62,44600.0,19.2624,19.2746,19.2259,19.2259,44600.0
2011-12-16 11:35:00,31.63,31.66,31.62,31.66,22000.0,19.232,19.2503,19.2259,19.2503,22000.0
2011-12-16 11:40:00,31.66,31.69,31.66,31.67,36100.0,19.2503,19.2685,19.2503,19.2563,36100.0
2011-12-16 11:45:00,31.67,31.67,31.6,31.61,54500.0,19.2563,19.2563,19.2138,19.2199,54500.0
2011-12-16 11:50:00,31.61,31.62,31.61,31.61,16100.0,19.2199,19.2259,19.2199,19.2199,16100.0
2011-12-16 11:55:00,31.62,31.62,31.51,31.51,25300.0,19.2259,19.2259,19.1591,19.1591,25300.0
2011-12-16 12:00:00,31.51,31.51,31.49,31.5,20500.0,19.1591,19.1591,19.1469,19.153,20500.0
2011-12-16 12:05:00,31.49,31.5,31.45,31.47,18800.0,19.1469,19.153,19.1226,19.1347,18800.0
2011-12-16 12:10:00,31.48,31.48,31.46,31.47,53900.0,19.1408,19.1408,19.1287,19.1347,53900.0
2011-12-16 12:15:00,31.46,31.47,31.46,31.46,7100.0,19.1287,19.1347,19.1287,19.1287,7100.0
2011-12-16 12:20:00,31.47,31.47,31.46,31.46,7100.0,19.1347,19.1347,19.1287,19.1287,7100.0
2011-12-16 12:25:00,31.47,31.48,31.45,31.48,16600.0,19.1347,19.1408,19.1226,19.1408,16600.0
2011-12-16 12:30:00,31.48,31.49,31.43,31.45,22200.0,19.1408,19.1469,19.1104,19.1226,22200.0
2011-12-16 12:35:00,31.45,31.45,31.43,31.44,25600.0,19.1226,19.1226,19.1104,19.1165,25600.0
2011-12-16 12:40:00,31.43,31.47,31.42,31.43,32600.0,19.1104,19.1347,19.1043,19.1104,32600.0
2011-12-16 12:45:00,31.42,31.44,31.39,31.41,60000.0,19.1043,19.1165,19.0861,19.0983,60000.0
2011-12-16 12:50:00,31.42,31.42,31.37,31.41,27500.0,19.1043,19.1043,19.0739,19.0983,27500.0
2011-12-16 12:55:00,31.41,31.44,31.41,31.42,57100.0,19.0983,19.1165,19.0983,19.1043,57100.0
2011-12-16 13:00:00,31.42,31.45,31.41,31.43,35300.0,19.1043,19.1226,19.0983,19.1104,35300.0
2011-12-16 13:05:00,31.43,31.46,31.43,31.46,18600.0,19.1104,19.1287,19.1104,19.1287,18600.0
2011-12-16 13:10:00,31.45,31.46,31.45,31.46,12000.0,19.1226,19.1287,19.1226,19.1287,12000.0
2011-12-16 13:15:00,31.45,31.46,31.43,31.43,44200.0,19.1226,19.1287,19.1104,19.1104,44200.0
2011-12-16 13:20:00,31.44,31.51,31.43,31.49,25600.0,19.1165,19.1591,19.1104,19.1469,25600.0
2011-12-16 13:25:00,31.49,31.49,31.47,31.48,15600.0,19.1469,19.1469,19.1347,19.1408,15600.0
2011-12-16 13:30:00,31.49,31.5,31.49,31.5,10300.0,19.1469,19.153,19.1469,19.153,10300.0
2011-12-16 13:35:00,31.5,31.5,31.45,31.45,19100.0,19.153,19.153,19.1226,19.1226,19100.0
2011-12-16 13:40:00,31.45,31.45,31.4,31.44,36400.0,19.1226,19.1226,19.0922,19.1165,36400.0
2011-12-16 13:45:00,31.44,31.5,31.44,31.5,22200.0,19.1165,19.153,19.1165,19.153,22200.0
2011-12-16 13:50:00,31.5,31.5,31.47,31.48,16200.0,19.153,19.153,19.1347,19.1408,16200.0
2011-12-16 13:55:00,31.47,31.47,31.38,31.38,26800.0,19.1347,19.1347,19.08,19.08,26800.0
2011-12-16 14:00:00,31.38,31.39,31.34,31.36,23200.0,19.08,19.0861,19.0557,19.0679,23200.0
2011-12-16 14:05:00,31.37,31.38,31.34,31.34,14400.0,19.0739,19.08,19.0557,19.0557,14400.0
2011-12-16 14:10:00,31.34,31.38,31.32,31.38,42400.0,19.0557,19.08,19.0435,19.08,42400.0
2011-12-16 14:15:00,31.37,31.37,31.32,31.34,32200.0,19.0739,19.0739,19.0435,19.0557,32200.0
2011-12-16 14:20:00,31.33,31.33,31.27,31.29,22000.0,19.0496,19.0496,19.0131,19.0253,22000.0
2011-12-16 14:25:00,31.29,31.32,31.29,31.31,9100.0,19.0253,19.0435,19.0253,19.0374,9100.0
2011-12-16 14:30:00,31.31,31.34,31.29,31.34,44700.0,19.0374,19.0557,19.0253,19.0557,44700.0
2011-12-16 14:35:00,31.34,31.34,31.33,31.34,8000.0,19.0557,19.0557,19.0496,19.0557,8000.0
2011-12-16 14:40:00,31.34,31.34,31.33,31.34,9300.0,19.0557,19.0557,19.0496,19.0557,9300.0
2011-12-16 14:45:00,31.33,31.37,31.33,31.35,48800.0,19.0496,19.0739,19.0496,19.0618,48800.0
2011-12-16 14:50:00,31.35,31.35,31.31,31.33,36000.0,19.0618,19.0618,19.0374,19.0496,36000.0
2011-12-16 14:55:00,31.33,31.34,31.32,31.32,26700.0,19.0496,19.0557,19.0435,19.0435,26700.0
2011-12-16 15:00:00,31.32,31.33,31.32,31.32,24600.0,19.0435,19.0496,19.0435,19.0435,24600.0
2011-12-16 15:05:00,31.33,31.33,31.32,31.32,18000.0,19.0496,19.0496,19.0435,19.0435,18000.0
2011-12-16 15:10:00,31.33,31.37,31.32,31.37,47700.0,19.0496,19.0739,19.0435,19.0739,47700.0
2011-12-16 15:15:00,31.37,31.38,31.36,31.36,17600.0,19.0739,19.08,19.0679,19.0679,17600.0
2011-12-16 15:20:00,31.37,31.37,31.31,31.33,67700.0,19.0739,19.0739,19.0374,19.0496,67700.0
2011-12-16 15:25:00,31.34,31.35,31.32,31.33,28500.0,19.0557,19.0618,19.0435,19.0496,28500.0
2011-12-16 15:30:00,31.33,31.37,31.33,31.36,48300.0,19.0496,19.0739,19.0496,19.0679,48300.0
2011-12-16 15:35:00,31.36,31.37,31.31,31.32,69000.0,19.0679,19.0739,19.0374,19.0435,69000.0
2011-12-16 15:40:00,31.32,31.35,31.26,31.28,105900.0,19.0435,19.0618,19.007,19.0192,105900.0
2011-12-16 15:45:00,31.27,31.3,31.22,31.3,107700.0,19.0131,19.0314,18.9827,19.0314,107700.0
2011-12-16 15:50:00,31.3,31.31,31.28,31.28,77900.0,19.0314,19.0374,19.0192,19.0192,77900.0
2011-12-16 15:55:00,31.29,31.31,31.25,31.29,469800.0,19.0253,19.0374,19.001,19.0253,469800.0
2011-12-19 09:30:00,31.45,31.64,31.45,31.56,32600.0,19.1226,19.2381,19.1226,19.1895,32600.0
2011-12-19 09:35:00,31.52,31.59,31.52,31.54,30200.0,19.1651,19.2077,19.1651,19.1773,30200.0
2011-12-19 09:40:00,31.54,31.57,31.46,31.5,61900.0,19.1773,19.1955,19.1287,19.153,61900.0
2011-12-19 09:45:00,31.5,31.5,31.45,31.47,38900.0,19.153,19.153,19.1226,19.1347,38900.0
2011-12-19 09:50:00,31.48,31.48,31.39,31.4,24700.0,19.1408,19.1408,19.0861,19.0922,24700.0
2011-12-19 09:55:00,31.4,31.4,31.36,31.4,13000.0,19.0922,19.0922,19.0679,19.0922,13000.0
2011-12-19 10:00:00,31.4,31.41,31.36,31.38,25700.0,19.0922,19.0983,19.0679,19.08,25700.0
2011-12-19 10:05:00,31.38,31.41,31.38,31.38,31000.0,19.08,19.0983,19.08,19.08,31000.0
2011-12-19 10:10:00,31.38,31.4,31.36,31.37,38900.0,19.08,19.0922,19.0679,19.0739,38900.0
2011-12-19 10:15:00,31.37,31.39,31.33,31.33,14100.0,19.0739,19.0861,19.0496,19.0496,14100.0
2011-12-19 10:20:00,31.34,31.36,31.34,31.35,19700.0,19.0557,19.0679,19.0557,19.0618,19700.0
2011-12-19 10:25:00,31.35,31.36,31.34,31.34,9700.0,19.0618,19.0679,19.0557,19.0557,9700.0
2011-12-19 10:30:00,31.35,31.38,31.32,31.38,32800.0,19.0618,19.08,19.0435,19.08,32800.0
2011-12-19 10:35:00,31.38,31.38,31.33,31.34,22300.0,19.08,19.08,19.0496,19.0557,22300.0
2011-12-19 10:40:00,31.33,31.34,31.31,31.32,22700.0,19.0496,19.0557,19.0374,19.0435,22700.0
2011-12-19 10:45:00,31.31,31.32,31.25,31.25,17500.0,19.0374,19.0435,19.001,19.001,17500.0
2011-12-19 10:50:00,31.25,31.27,31.25,31.25,9900.0,19.001,19.0131,19.001,19.001,9900.0
2011-12-19 10:55:00,31.25,31.26,31.21,31.24,19300.0,19.001,19.007,18.9766,18.9949,19300.0
2011-12-19 11:00:00,31.24,31.26,31.2,31.22,16100.0,18.9949,19.007,18.9706,18.9827,16100.0
2011-12-19 11:05:00,31.22,31.22,31.15,31.17,19000.0,18.9827,18.9827,18.9402,18.9523,19000.0
2011-12-19 11:10:00,31.17,31.19,31.15,31.15,13500.0,18.9523,18.9645,18.9402,18.9402,13500.0
2011-12-19 11:15:00,31.15,31.16,31.13,31.15,19700.0,18.9402,18.9462,18.928,18.9402,19700.0
2011-12-19 11:20:00,31.15,31.15,31.12,31.13,13600.0,18.9402,18.9402,18.9219,18.928,13600.0
2011-12-19 11:25:00,31.12,31.13,31.09,31.09,25500.0,18.9219,18.928,18.9037,18.9037,25500.0
2011-12-19 11:30:00,31.09,31.1,31.04,31.06,26200.0,18.9037,18.9098,18.8733,18.8854,26200.0
2011-12-19 11:35:00,31.07,31.1,31.04,31.05,73200.0,18.8915,18.9098,18.8733,18.8794,73200.0
2011-12-19 11:40:00,31.05,31.05,31.01,31.01,78000.0,18.8794,18.8794,18.855,18.855,78000.0
2011-12-19 11:45:00,31.01,31.03,31.0,31.0,46100.0,18.855,18.8672,18.849,18.849,46100.0
2011-12-19 11:50:00,31.0,31.01,30.99,30.99,85700.0,18.849,18.855,18.8429,18.8429,85700.0
2011-12-19 11:55:00,30.99,31.0,30.99,30.99,38400.0,18.8429,18.849,18.8429,18.8429,38400.0
2011-12-19 12:00:00,30.99,31.02,30.98,31.01,29900.0,18.8429,18.8611,18.8368,18.855,29900.0
2011-12-19 12:05:00,31.01,31.01,30.99,31.0,11900.0,18.855,18.855,18.8429,18.849,11900.0
2011-12-19 12:10:00,30.99,31.0,30.96,30.96,13400.0,18.8429,18.849,18.8246,18.8246,13400.0
2011-12-19 12:15:00,30.96,30.99,30.96,30.99,12800.0,18.8246,18.8429,18.8246,18.8429,12800.0
2011-12-19 12:20:00,30.99,31.03,30.97,30.97,77200.0,18.8429,18.8672,18.8307,18.8307,77200.0
2011-12-19 12:25:00,30.98,30.99,30.97,30.98,16300.0,18.8368,18.8429,18.8307,18.8368,16300.0
2011-12-19 12:30:00,30.98,30.98,30.95,30.96,14100.0,18.8368,18.8368,18.8186,18.8246,14100.0
2011-12-19 12:35:00,30.96,30.96,30.91,30.92,19100.0,18.8246,18.8246,18.7942,18.8003,19100.0
2011-12-19 12:40:00,30.91,30.92,30.85,30.85,34800.0,18.7942,18.8003,18.7578,18.7578,34800.0
2011-12-19 12:45:00,30.86,30.86,30.83,30.84,15000.0,18.7638,18.7638,18.7456,18.7517,15000.0
2011-12-19 12:50:00,30.84,30.84,30.83,30.84,17600.0,18.7517,18.7517,18.7456,18.7517,17600.0
2011-12-19 12:55:00,30.84,30.84,30.83,30.84,15900.0,18.7517,18.7517,18.7456,18.7517,15900.0
2011-12-19 13:00:00,30.84,30.87,30.83,30.86,25000.0,18.7517,18.7699,18.7456,18.7638,25000.0
2011-12-19 13:05:00,30.85,30.88,30.85,30.88,10800.0,18.7578,18.776,18.7578,18.776,10800.0
2011-12-19 13:10:00,30.88,30.89,30.87,30.88,31300.0,18.776,18.7821,18.7699,18.776,31300.0
2011-12-19 13:15:00,30.88,30.88,30.83,30.84,30900.0,18.776,18.776,18.7456,18.7517,30900.0
2011-12-19 13:20:00,30.84,30.84,30.82,30.84,22800.0,18.7517,18.7517,18.7395,18.7517,22800.0
2011-12-19 13:25:00,30.84,30.84,30.82,30.83,12600.0,18.7517,18.7517,18.7395,18.7456,12600.0
2011-12-19 13:30:00,30.83,30.84,30.82,30.84,67800.0,18.7456,18.7517,18.7395,18.7517,67800.0
2011-12-19 13:35:00,30.84,30.86,30.82,30.86,28300.0,18.7517,18.7638,18.7395,18.7638,28300.0
2011-12-19 13:40:00,30.86,30.91,30.86,30.91,36300.0,18.7638,18.7942,18.7638,18.7942,36300.0
2011-12-19 13:45:00,30.9,30.91,30.89,30.89,26800.0,18.7882,18.7942,18.7821,18.7821,26800.0
2011-12-19 13:50:00,30.9,30.91,30.89,30.9,50300.0,18.7882,18.7942,18.7821,18.7882,50300.0
2011-12-19 13:55:00,30.89,30.9,30.86,30.86,15000.0,18.7821,18.7882,18.7638,18.7638,15000.0
2011-12-19 14:00:00,30.86,30.88,30.86,30.88,18000.0,18.7638,18.776,18.7638,18.776,18000.0
2011-12-19 14:05:00,30.88,30.91,30.88,30.9,31900.0,18.776,18.7942,18.776,18.7882,31900.0
2011-12-19 14:10:00,30.9,30.9,30.89,30.9,5200.0,18.7882,18.7882,18.7821,18.7882,5200.0
2011-12-19 14:15:00,30.9,30.9,30.86,30.86,26700.0,18.7882,18.7882,18.7638,18.7638,26700.0
2011-12-19 14:20:00,30.86,30.89,30.86,30.87,11100.0,18.7638,18.7821,18.7638,18.7699,11100.0
2011-12-19 14:25:00,30.87,30.91,30.87,30.9,15700.0,18.7699,18.7942,18.7699,18.7882,15700.0
2011-12-19 14:30:00,30.9,30.9,30.86,30.87,17800.0,18.7882,18.7882,18.7638,18.7699,17800.0
2011-12-19 14:35:00,30.87,30.88,30.86,30.87,46500.0,18.7699,18.776,18.7638,18.7699,46500.0
2011-12-19 14:40:00,30.87,30.88,30.85,30.85,30600.0,18.7699,18.776,18.7578,18.7578,30600.0
2011-12-19 14:45:00,30.86,30.86,30.84,30.84,13100.0,18.7638,18.7638,18.7517,18.7517,13100.0
2011-12-19 14:50:00,30.85,30.9,30.84,30.9,21000.0,18.7578,18.7882,18.7517,18.7882,21000.0
2011-12-19 14:55:00,30.9,30.91,30.89,30.91,63900.0,18.7882,18.7942,18.7821,18.7942,63900.0
2011-12-19 15:00:00,30.91,30.91,30.81,30.81,79700.0,18.7942,18.7942,18.7334,18.7334,79700.0
2011-12-19 15:05:00,30.81,30.86,30.81,30.82,39400.0,18.7334,18.7638,18.7334,18.7395,39400.0
2011-12-19 15:10:00,30.82,30.82,30.79,30.79,51000.0,18.7395,18.7395,18.7213,18.7213,51000.0
2011-12-19 15:15:00,30.79,30.8,30.77,30.79,54900.0,18.7213,18.7274,18.7091,18.7213,54900.0
2011-12-19 15:20:00,30.8,30.8,30.77,30.78,42600.0,18.7274,18.7274,18.7091,18.7152,42600.0
2011-12-19 15:25:00,30.79,30.8,30.74,30.74,48100.0,18.7213,18.7274,18.6909,18.6909,48100.0
2011-12-19 15:30:00,30.74,30.79,30.73,30.76,55900.0,18.6909,18.7213,18.6848,18.703,55900.0
2011-12-19 15:35:00,30.76,30.79,30.74,30.76,75800.0,18.703,18.7213,18.6909,18.703,75800.0
2011-12-19 15:40:00,30.75,30.76,30.68,30.71,132800.0,18.697,18.703,18.6544,18.6726,132800.0
2011-12-19 15:45:00,30.7,30.7,30.61,30.61,200700.0,18.6666,18.6666,18.6118,18.6118,200700.0
2011-12-19 15:50:00,30.62,30.65,30.6,30.61,200000.0,18.6179,18.6361,18.6057,18.6118,200000.0
2011-12-19 15:55:00,30.61,30.65,30.61,30.63,294100.0,18.6118,18.6361,18.6118,18.624,294100.0
2011-12-20 09:30:00,31.06,31.08,30.91,30.99,60300.0,18.8854,18.8976,18.7942,18.8429,60300.0
2011-12-20 09:35:00,30.99,31.02,30.96,31.0,51600.0,18.8429,18.8611,18.8246,18.849,51600.0
2011-12-20 09:40:00,31.0,31.05,30.98,30.99,71800.0,18.849,18.8794,18.8368,18.8429,71800.0
2011-12-20 09:45:00,30.99,31.0,30.91,30.92,48900.0,18.8429,18.849,18.7942,18.8003,48900.0
2011-12-20 09:50:00,30.91,30.96,30.9,30.96,44300.0,18.7942,18.8246,18.7882,18.8246,44300.0
2011-12-20 09:55:00,30.96,30.98,30.92,30.92,51900.0,18.8246,18.8368,18.8003,18.8003,51900.0
2011-12-20 10:00:00,30.92,30.95,30.91,30.95,39600.0,18.8003,18.8186,18.7942,18.8186,39600.0
2011-12-20 10:05:00,30.96,31.03,30.96,31.01,69900.0,18.8246,18.8672,18.8246,18.855,69900.0
2011-12-20 10:10:00,31.02,31.05,31.01,31.05,23100.0,18.8611,18.8794,18.855,18.8794,23100.0
2011-12-20 10:15:00,31.05,31.09,31.05,31.07,25200.0,18.8794,18.9037,18.8794,18.8915,25200.0
2011-12-20 10:20:00,31.07,31.08,31.05,31.05,34800.0,18.8915,18.8976,18.8794,18.8794,34800.0
2011-12-20 10:25:00,31.06,31.08,31.04,31.05,35600.0,18.8854,18.8976,18.8733,18.8794,35600.0
2011-12-20 10:30:00,31.05,31.09,31.04,31.09,36900.0,18.8794,18.9037,18.8733,18.9037,36900.0
2011-12-20 10:35:00,31.08,31.1,31.08,31.1,20500.0,18.8976,18.9098,18.8976,18.9098,20500.0
2011-12-20 10:40:00,31.1,31.1,31.09,31.1,15500.0,18.9098,18.9098,18.9037,18.9098,15500.0
2011-12-20 10:45:00,31.09,31.11,31.09,31.1,18100.0,18.9037,18.9158,18.9037,18.9098,18100.0
2011-12-20 10:50:00,31.1,31.1,31.06,31.06,19700.0,18.9098,18.9098,18.8854,18.8854,19700.0
2011-12-20 10:55:00,31.06,31.07,31.05,31.07,57400.0,18.8854,18.8915,18.8794,18.8915,57400.0
2011-12-20 11:00:00,31.07,31.08,31.04,31.04,37600.0,18.8915,18.8976,18.8733,18.8733,37600.0
2011-12-20 11:05:00,31.05,31.11,31.0,31.0,79000.0,18.8794,18.9158,18.849,18.849,79000.0
2011-12-20 11:10:00,31.0,31.02,30.98,30.99,37300.0,18.849,18.8611,18.8368,18.8429,37300.0
2011-12-20 11:15:00,30.99,31.0,30.98,30.99,13000.0,18.8429,18.849,18.8368,18.8429,13000.0
2011-12-20 11:20:00,31.0,31.0,30.94,30.95,31600.0,18.849,18.849,18.8125,18.8186,31600.0
2011-12-20 11:25:00,30.96,30.96,30.93,30.95,18300.0,18.8246,18.8246,18.8064,18.8186,18300.0
2011-12-20 11:30:00,30.95,30.96,30.89,30.91,55000.0,18.8186,18.8246,18.7821,18.7942,55000.0
2011-12-20 11:35:00,30.92,30.92,30.83,30.83,69200.0,18.8003,18.8003,18.7456,18.7456,69200.0
2011-12-20 11:40:00,30.83,30.83,30.79,30.8,34200.0,18.7456,18.7456,18.7213,18.7274,34200.0
2011-12-20 11:45:00,30.8,30.82,30.79,30.82,32500.0,18.7274,18.7395,18.7213,18.7395,32500.0
2011-12-20 11:50:00,30.81,30.85,30.79,30.85,44500.0,18.7334,18.7578,18.7213,18.7578,44500.0
2011-12-20 11:55:00,30.85,30.89,30.85,30.89,46500.0,18.7578,18.7821,18.7578,18.7821,46500.0
2011-12-20 12:00:00,30.89,30.89,30.83,30.85,61500.0,18.7821,18.7821,18.7456,18.7578,61500.0
2011-12-20 12:05:00,30.85,30.86,30.84,30.86,19300.0,18.7578,18.7638,18.7517,18.7638,19300.0
2011-12-20 12:10:00,30.86,30.89,30.86,30.89,16100.0,18.7638,18.7821,18.7638,18.7821,16100.0
2011-12-20 12:15:00,30.89,30.93,30.88,30.92,16400.0,18.7821,18.8064,18.776,18.8003,16400.0
2011-12-20 12:20:00,30.93,30.96,30.93,30.96,15800.0,18.8064,18.8246,18.8064,18.8246,15800.0
2011-12-20 12:25:00,30.96,30.98,30.96,30.98,13200.0,18.8246,18.8368,18.8246,18.8368,13200.0
2011-12-20 12:30:00,30.98,30.99,30.97,30.98,30300.0,18.8368,18.8429,18.8307,18.8368,30300.0
2011-12-20 12:35:00,30.99,30.99,30.95,30.96,32100.0,18.8429,18.8429,18.8186,18.8246,32100.0
2011-12-20 12:40:00,30.96,30.98,30.96,30.97,14800.0,18.8246,18.8368,18.8246,18.8307,14800.0
2011-12-20 12:45:00,30.98,31.02,30.97,31.02,11900.0,18.8368,18.8611,18.8307,18.8611,11900.0
2011-12-20 12:50:00,31.02,31.09,31.01,31.08,39500.0,18.8611,18.9037,18.855,18.8976,39500.0
2011-12-20 12:55:00,31.09,31.09,30.99,30.99,37300.0,18.9037,18.9037,18.8429,18.8429,37300.0
2011-12-20 13:00:00,30.99,31.05,30.99,31.04,59700.0,18.8429,18.8794,18.8429,18.8733,59700.0
2011-12-20 13:05:00,31.05,31.14,31.04,31.14,32900.0,18.8794,18.9341,18.8733,18.9341,32900.0
2011-12-20 13:10:00,31.14,31.14,31.04,31.05,31700.0,18.9341,18.9341,18.8733,18.8794,31700.0
2011-12-20 13:15:00,31.05,31.05,31.04,31.04,4100.0,18.8794,18.8794,18.8733,18.8733,4100.0
2011-12-20 13:20:00,31.05,31.11,31.04,31.11,17800.0,18.8794,18.9158,18.8733,18.9158,17800.0
2011-12-20 13:25:00,31.11,31.13,31.1,31.1,12500.0,18.9158,18.928,18.9098,18.9098,12500.0
2011-12-20 13:30:00,31.11,31.11,31.08,31.09,10000.0,18.9158,18.9158,18.8976,18.9037,10000.0
2011-12-20 13:35:00,31.08,31.09,31.07,31.07,28900.0,18.8976,18.9037,18.8915,18.8915,28900.0
2011-12-20 13:40:00,31.08,31.08,31.07,31.07,20400.0,18.8976,18.8976,18.8915,18.8915,20400.0
2011-12-20 13:45:00,31.08,31.08,31.05,31.07,17300.0,18.8976,18.8976,18.8794,18.8915,17300.0
2011-12-20 13:50:00,31.07,31.11,31.07,31.11,14800.0,18.8915,18.9158,18.8915,18.9158,14800.0
2011-12-20 13:55:00,31.11,31.14,31.11,31.14,11600.0,18.9158,18.9341,18.9158,18.9341,11600.0
2011-12-20 14:00:00,31.14,31.15,31.13,31.14,10800.0,18.9341,18.9402,18.928,18.9341,10800.0
2011-12-20 14:05:00,31.14,31.17,31.13,31.17,19600.0,18.9341,18.9523,18.928,18.9523,19600.0
2011-12-20 14:10:00,31.17,31.18,31.16,31.17,19300.0,18.9523,18.9584,18.9462,18.9523,19300.0
2011-12-20 14:15:00,31.17,31.19,31.16,31.19,8300.0,18.9523,18.9645,18.9462,18.9645,8300.0
2011-12-20 14:20:00,31.18,31.19,31.17,31.17,21300.0,18.9584,18.9645,18.9523,18.9523,21300.0
2011-12-20 14:25:00,31.17,31.17,31.14,31.14,13100.0,18.9523,18.9523,18.9341,18.9341,13100.0
2011-12-20 14:30:00,31.15,31.19,31.15,31.19,22600.0,18.9402,18.9645,18.9402,18.9645,22600.0
2011-12-20 14:35:00,31.19,31.19,31.17,31.18,13600.0,18.9645,18.9645,18.9523,18.9584,13600.0
2011-12-20 14:40:00,31.17,31.27,31.17,31.27,31500.0,18.9523,19.0131,18.9523,19.0131,31500.0
2011-12-20 14:45:00,31.27,31.27,31.17,31.19,21600.0,19.0131,19.0131,18.9523,18.9645,21600.0
2011-12-20 14:50:00,31.2,31.22,31.17,31.21,30500.0,18.9706,18.9827,18.9523,18.9766,30500.0
2011-12-20 14:55:00,31.21,31.21,31.16,31.17,33900.0,18.9766,18.9766,18.9462,18.9523,33900.0
2011-12-20 15:00:00,31.17,31.2,31.16,31.19,27000.0,18.9523,18.9706,18.9462,18.9645,27000.0
2011-12-20 15:05:00,31.19,31.25,31.18,31.25,35400.0,18.9645,19.001,18.9584,19.001,35400.0
2011-12-20 15:10:00,31.25,31.26,31.25,31.26,20400.0,19.001,19.007,19.001,19.007,20400.0
2011-12-20 15:15:00,31.26,31.28,31.23,31.24,68300.0,19.007,19.0192,18.9888,18.9949,68300.0
2011-12-20 15:20:00,31.24,31.25,31.22,31.24,27500.0,18.9949,19.001,18.9827,18.9949,27500.0
2011-12-20 15:25:00,31.24,31.25,31.23,31.25,39700.0,18.9949,19.001,18.9888,19.001,39700.0
2011-12-20 15:30:00,31.25,31.25,31.22,31.22,49600.0,19.001,19.001,18.9827,18.9827,49600.0
2011-12-20 15:35:00,31.22,31.27,31.2,31.26,76400.0,18.9827,19.0131,18.9706,19.007,76400.0
2011-12-20 15:40:00,31.26,31.27,31.22,31.22,78100.0,19.007,19.0131,18.9827,18.9827,78100.0
2011-12-20 15:45:00,31.23,31.3,31.23,31.26,115500.0,18.9888,19.0314,18.9888,19.007,115500.0
2011-12-20 15:50:00,31.26,31.28,31.24,31.28,74300.0,19.007,19.0192,18.9949,19.0192,74300.0
2011-12-20 15:55:00,31.28,31.28,31.23,31.27,168600.0,19.0192,19.0192,18.9888,19.0131,168600.0
2011-12-21 09:30:00,31.3,31.48,31.29,31.42,49100.0,19.0314,19.1408,19.0253,19.1043,49100.0
2011-12-21 09:35:00,31.4,31.45,31.37,31.37,45500.0,19.0922,19.1226,19.0739,19.0739,45500.0
2011-12-21 09:40:00,31.37,31.42,31.35,31.41,56800.0,19.0739,19.1043,19.0618,19.0983,56800.0
2011-12-21 09:45:00,31.42,31.5,31.42,31.45,40500.0,19.1043,19.153,19.1043,19.1226,40500.0
2011-12-21 09:50:00,31.44,31.46,31.41,31.41,18600.0,19.1165,19.1287,19.0983,19.0983,18600.0
2011-12-21 09:55:00,31.4,31.4,31.35,31.36,14500.0,19.0922,19.0922,19.0618,19.0679,14500.0
2011-12-21 10:00:00,31.37,31.42,31.36,31.39,48200.0,19.0739,19.1043,19.0679,19.0861,48200.0
2011-12-21 10:05:00,31.39,31.45,31.38,31.44,14300.0,19.0861,19.1226,19.08,19.1165,14300.0
2011-12-21 10:10:00,31.44,31.45,31.38,31.39,34000.0,19.1165,19.1226,19.08,19.0861,34000.0
2011-12-21 10:15:00,31.39,31.44,31.37,31.44,47400.0,19.0861,19.1165,19.0739,19.1165,47400.0
2011-12-21 10:20:00,31.44,31.45,31.4,31.44,25000.0,19.1165,19.1226,19.0922,19.1165,25000.0
2011-12-21 10:25:00,31.44,31.44,31.36,31.36,13600.0,19.1165,19.1165,19.0679,19.0679,13600.0
2011-12-21 10:30:00,31.35,31.37,31.33,31.34,61300.0,19.0618,19.0739,19.0496,19.0557,61300.0
2011-12-21 10:35:00,31.34,31.39,31.33,31.36,23900.0,19.0557,19.0861,19.0496,19.0679,23900.0
2011-12-21 10:40:00,31.36,31.37,31.32,31.34,35300.0,19.0679,19.0739,19.0435,19.0557,35300.0
2011-12-21 10:45:00,31.33,31.39,31.32,31.39,22900.0,19.0496,19.0861,19.0435,19.0861,22900.0
2011-12-21 10:50:00,31.39,31.39,31.33,31.35,25700.0,19.0861,19.0861,19.0496,19.0618,25700.0
2011-12-21 10:55:00,31.35,31.36,31.3,31.32,54100.0,19.0618,19.0679,19.0314,19.0435,54100.0
2011-12-21 11:00:00,31.32,31.36,31.32,31.33,15200.0,19.0435,19.0679,19.0435,19.0496,15200.0
2011-12-21 11:05:00,31.33,31.41,31.31,31.41,21300.0,19.0496,19.0983,19.0374,19.0983,21300.0
2011-12-21 11:10:00,31.41,31.41,31.38,31.4,18600.0,19.0983,19.0983,19.08,19.0922,18600.0
2011-12-21 11:15:00,31.4,31.4,31.35,31.36,20900.0,19.0922,19.0922,19.0618,19.0679,20900.0
2011-12-21 11:20:00,31.36,31.37,31.36,31.37,15900.0,19.0679,19.0739,19.0679,19.0739,15900.0
2011-12-21 11:25:00,31.37,31.37,31.33,31.35,29300.0,19.0739,19.0739,19.0496,19.0618,29300.0
2011-12-21 11:30:00,31.35,31.39,31.34,31.38,26600.0,19.0618,19.0861,19.0557,19.08,26600.0
2011-12-21 11:35:00,31.37,31.38,31.35,31.36,27800.0,19.0739,19.08,19.0618,19.0679,27800.0
2011-12-21 11:40:00,31.37,31.38,31.34,31.38,30500.0,19.0739,19.08,19.0557,19.08,30500.0
2011-12-21 11:45:00,31.38,31.39,31.37,31.38,26600.0,19.08,19.0861,19.0739,19.08,26600.0
2011-12-21 11:50:00,31.38,31.38,31.34,31.35,15200.0,19.08,19.08,19.0557,19.0618,15200.0
2011-12-21 11:55:00,31.35,31.35,31.3,31.31,29800.0,19.0618,19.0618,19.0314,19.0374,29800.0
2011-12-21 12:00:00,31.32,31.33,31.24,31.27,62000.0,19.0435,19.0496,18.9949,19.0131,62000.0
2011-12-21 12:05:00,31.27,31.29,31.24,31.25,58200.0,19.0131,19.0253,18.9949,19.001,58200.0
2011-12-21 12:10:00,31.25,31.3,31.21,31.3,64600.0,19.001,19.0314,18.9766,19.0314,64600.0
2011-12-21 12:15:00,31.3,31.42,31.3,31.39,24900.0,19.0314,19.1043,19.0314,19.0861,24900.0
2011-12-21 12:20:00,31.39,31.4,31.34,31.35,57600.0,19.0861,19.0922,19.0557,19.0618,57600.0
2011-12-21 12:25:00,31.34,31.37,31.32,31.33,28700.0,19.0557,19.0739,19.0435,19.0496,28700.0
2011-12-21 12:30:00,31.33,31.35,31.32,31.35,11400.0,19.0496,19.0618,19.0435,19.0618,11400.0
2011-12-21 12:35:00,31.35,31.45,31.35,31.44,35000.0,19.0618,19.1226,19.0618,19.1165,35000.0
2011-12-21 12:40:00,31.44,31.44,31.42,31.44,24100.0,19.1165,19.1165,19.1043,19.1165,24100.0
2011-12-21 12:45:00,31.44,31.46,31.43,31.46,27400.0,19.1165,19.1287,19.1104,19.1287,27400.0
2011-12-21 12:50:00,31.45,31.49,31.45,31.49,13400.0,19.1226,19.1469,19.1226,19.1469,13400.0
2011-12-21 12:55:00,31.48,31.5,31.48,31.49,22800.0,19.1408,19.153,19.1408,19.1469,22800.0
2011-12-21 13:00:00,31.49,31.65,31.49,31.56,69100.0,19.1469,19.2442,19.1469,19.1895,69100.0
2011-12-21 13:05:00,31.56,31.6,31.55,31.55,18200.0,19.1895,19.2138,19.1834,19.1834,18200.0
2011-12-21 13:10:00,31.55,31.58,31.51,31.52,28600.0,19.1834,19.2016,19.1591,19.1651,28600.0
2011-12-21 13:15:00,31.52,31.52,31.49,31.5,14900.0,19.1651,19.1651,19.1469,19.153,14900.0
2011-12-21 13:20:00,31.5,31.52,31.5,31.51,7800.0,19.153,19.1651,19.153,19.1591,7800.0
2011-12-21 13:25:00,31.52,31.54,31.51,31.52,12000.0,19.1651,19.1773,19.1591,19.1651,12000.0
2011-12-21 13:30:00,31.51,31.52,31.49,31.5,8800.0,19.1591,19.1651,19.1469,19.153,8800.0
2011-12-21 13:35:00,31.48,31.55,31.48,31.54,31700.0,19.1408,19.1834,19.1408,19.1773,31700.0
2011-12-21 13:40:00,31.54,31.57,31.52,31.53,60800.0,19.1773,19.1955,19.1651,19.1712,60800.0
2011-12-21 13:45:00,31.54,31.54,31.49,31.5,20500.0,19.1773,19.1773,19.1469,19.153,20500.0
2011-12-21 13:50:00,31.5,31.57,31.47,31.55,57800.0,19.153,19.1955,19.1347,19.1834,57800.0
2011-12-21 13:55:00,31.55,31.56,31.52,31.52,16100.0,19.1834,19.1895,19.1651,19.1651,16100.0
2011-12-21 14:00:00,31.52,31.57,31.52,31.57,28100.0,19.1651,19.1955,19.1651,19.1955,28100.0
2011-12-21 14:05:00,31.57,31.61,31.56,31.61,50400.0,19.1955,19.2199,19.1895,19.2199,50400.0
2011-12-21 14:10:00,31.61,31.63,31.6,31.62,20300.0,19.2199,19.232,19.2138,19.2259,20300.0
2011-12-21 14:15:00,31.62,31.66,31.59,31.59,25700.0,19.2259,19.2503,19.2077,19.2077,25700.0
2011-12-21 14:20:00,31.58,31.58,31.56,31.57,12100.0,19.2016,19.2016,19.1895,19.1955,12100.0
2011-12-21 14:25:00,31.57,31.58,31.53,31.54,21400.0,19.1955,19.2016,19.1712,19.1773,21400.0
2011-12-21 14:30:00,31.53,31.54,31.5,31.51,28900.0,19.1712,19.1773,19.153,19.1591,28900.0
2011-12-21 14:35:00,31.51,31.55,31.5,31.53,42800.0,19.1591,19.1834,19.153,19.1712,42800.0
2011-12-21 14:40:00,31.52,31.53,31.51,31.52,25000.0,19.1651,19.1712,19.1591,19.1651,25000.0
2011-12-21 14:45:00,31.52,31.59,31.52,31.59,27400.0,19.1651,19.2077,19.1651,19.2077,27400.0
2011-12-21 14:50:00,31.59,31.59,31.55,31.56,37900.0,19.2077,19.2077,19.1834,19.1895,37900.0
2011-12-21 14:55:00,31.56,31.61,31.56,31.59,27800.0,19.1895,19.2199,19.1895,19.2077,27800.0
2011-12-21 15:00:00,31.59,31.65,31.59,31.65,34100.0,19.2077,19.2442,19.2077,19.2442,34100.0
2011-12-21 15:05:00,31.65,31.66,31.59,31.62,44700.0,19.2442,19.2503,19.2077,19.2259,44700.0
2011-12-21 15:10:00,31.62,31.65,31.62,31.64,34800.0,19.2259,19.2442,19.2259,19.2381,34800.0
2011-12-21 15:15:00,31.64,31.65,31.63,31.64,33600.0,19.2381,19.2442,19.232,19.2381,33600.0
2011-12-21 15:20:00,31.64,31.68,31.64,31.65,24700.0,19.2381,19.2624,19.2381,19.2442,24700.0
2011-12-21 15:25:00,31.65,31.67,31.63,31.65,25500.0,19.2442,19.2563,19.232,19.2442,25500.0
2011-12-21 15:30:00,31.66,31.66,31.62,31.63,59100.0,19.2503,19.2503,19.2259,19.232,59100.0
2011-12-21 15:35:00,31.62,31.68,31.62,31.65,37600.0,19.2259,19.2624,19.2259,19.2442,37600.0
2011-12-21 15:40:00,31.66,31.67,31.61,31.64,77500.0,19.2503,19.2563,19.2199,19.2381,77500.0
2011-12-21 15:45:00,31.63,31.63,31.58,31.6,67600.0,19.232,19.232,19.2016,19.2138,67600.0
2011-12-21 15:50:00,31.6,31.62,31.56,31.61,227700.0,19.2138,19.2259,19.1895,19.2199,227700.0
2011-12-21 15:55:00,31.61,31.67,31.6,31.67,274600.0,19.2199,19.2563,19.2138,19.2563,274600.0
2011-12-22 09:30:00,31.77,31.77,31.67,31.77,43300.0,19.3171,19.3171,19.2563,19.3171,43300.0
2011-12-22 09:35:00,31.77,31.85,31.76,31.84,43300.0,19.3171,19.3658,19.3111,19.3597,43300.0
2011-12-22 09:40:00,31.85,31.85,31.78,31.83,10300.0,19.3658,19.3658,19.3232,19.3536,10300.0
2011-12-22 09:45:00,31.83,31.89,31.8,31.86,45500.0,19.3536,19.3901,19.3354,19.3719,45500.0
2011-12-22 09:50:00,31.85,31.87,31.8,31.81,28400.0,19.3658,19.3779,19.3354,19.3415,28400.0
2011-12-22 09:55:00,31.81,31.87,31.81,31.84,27200.0,19.3415,19.3779,19.3415,19.3597,27200.0
2011-12-22 10:00:00,31.85,31.91,31.84,31.86,33400.0,19.3658,19.4023,19.3597,19.3719,33400.0
2011-12-22 10:05:00,31.86,31.87,31.84,31.85,15500.0,19.3719,19.3779,19.3597,19.3658,15500.0
2011-12-22 10:10:00,31.85,31.88,31.83,31.86,25300.0,19.3658,19.384,19.3536,19.3719,25300.0
2011-12-22 10:15:00,31.85,31.91,31.85,31.89,9300.0,19.3658,19.4023,19.3658,19.3901,9300.0
2011-12-22 10:20:00,31.89,31.9,31.85,31.86,23700.0,19.3901,19.3962,19.3658,19.3719,23700.0
2011-12-22 10:25:00,31.85,31.89,31.83,31.87,16500.0,19.3658,19.3901,19.3536,19.3779,16500.0
2011-12-22 10:30:00,31.87,31.9,31.86,31.87,19000.0,19.3779,19.3962,19.3719,19.3779,19000.0
2011-12-22 10:35:00,31.86,31.91,31.85,31.9,36100.0,19.3719,19.4023,19.3658,19.3962,36100.0
2011-12-22 10:40:00,31.91,31.91,31.9,31.91,16800.0,19.4023,19.4023,19.3962,19.4023,16800.0
2011-12-22 10:45:00,31.91,31.97,31.91,31.97,100400.0,19.4023,19.4387,19.4023,19.4387,100400.0
2011-12-22 10:50:00,31.96,31.99,31.91,31.93,28600.0,19.4327,19.4509,19.4023,19.4144,28600.0
2011-12-22 10:55:00,31.93,31.97,31.92,31.93,20300.0,19.4144,19.4387,19.4083,19.4144,20300.0
2011-12-22 11:00:00,31.93,31.99,31.93,31.96,32400.0,19.4144,19.4509,19.4144,19.4327,32400.0
2011-12-22 11:05:00,31.96,31.97,31.91,31.93,11900.0,19.4327,19.4387,19.4023,19.4144,11900.0
2011-12-22 11:10:00,31.92,31.93,31.9,31.9,14600.0,19.4083,19.4144,19.3962,19.3962,14600.0
2011-12-22 11:15:00,31.9,31.94,31.9,31.94,24500.0,19.3962,19.4205,19.3962,19.4205,24500.0
2011-12-22 11:20:00,31.94,31.94,31.93,31.94,31900.0,19.4205,19.4205,19.4144,19.4205,31900.0
2011-12-22 11:25:00,31.93,31.97,31.93,31.96,53800.0,19.4144,19.4387,19.4144,19.4327,53800.0
2011-12-22 11:30:00,31.96,31.97,31.95,31.95,22100.0,19.4327,19.4387,19.4266,19.4266,22100.0
2011-12-22 11:35:00,31.95,31.97,31.95,31.95,26000.0,19.4266,19.4387,19.4266,19.4266,26000.0
2011-12-22 11:40:00,31.95,31.96,31.95,31.95,25500.0,19.4266,19.4327,19.4266,19.4266,25500.0
2011-12-22 11:45:00,31.96,31.98,31.95,31.96,16000.0,19.4327,19.4448,19.4266,19.4327,16000.0
2011-12-22 11:50:00,31.96,31.99,31.96,31.99,19700.0,19.4327,19.4509,19.4327,19.4509,19700.0
2011-12-22 11:55:00,31.98,32.0,31.96,32.0,17700.0,19.4448,19.457,19.4327,19.457,17700.0
2011-12-22 12:00:00,31.99,32.0,31.98,31.99,13900.0,19.4509,19.457,19.4448,19.4509,13900.0
2011-12-22 12:05:00,31.98,31.99,31.98,31.99,11800.0,19.4448,19.4509,19.4448,19.4509,11800.0
2011-12-22 12:10:00,31.99,32.01,31.98,32.0,24200.0,19.4509,19.4631,19.4448,19.457,24200.0
2011-12-22 12:15:00,32.0,32.03,32.0,32.03,13900.0,19.457,19.4752,19.457,19.4752,13900.0
2011-12-22 12:20:00,32.02,32.07,32.02,32.05,34600.0,19.4692,19.4996,19.4692,19.4874,34600.0
2011-12-22 12:25:00,32.05,32.13,32.04,32.13,38800.0,19.4874,19.536,19.4813,19.536,38800.0
2011-12-22 12:30:00,32.12,32.14,32.1,32.12,49100.0,19.53,19.5421,19.5178,19.53,49100.0
2011-12-22 12:35:00,32.13,32.14,32.13,32.13,38300.0,19.536,19.5421,19.536,19.536,38300.0
2011-12-22 12:40:00,32.13,32.14,32.13,32.14,12000.0,19.536,19.5421,19.536,19.5421,12000.0
2011-12-22 12:45:00,32.14,32.15,32.13,32.15,23200.0,19.5421,19.5482,19.536,19.5482,23200.0
2011-12-22 12:50:00,32.15,32.19,32.15,32.19,55200.0,19.5482,19.5725,19.5482,19.5725,55200.0
2011-12-22 12:55:00,32.19,32.2,32.13,32.13,24300.0,19.5725,19.5786,19.536,19.536,24300.0
2011-12-22 13:00:00,32.13,32.14,32.12,32.13,18700.0,19.536,19.5421,19.53,19.536,18700.0
2011-12-22 13:05:00,32.13,32.16,32.12,32.16,21200.0,19.536,19.5543,19.53,19.5543,21200.0
2011-12-22 13:10:00,32.16,32.17,32.15,32.16,16000.0,19.5543,19.5604,19.5482,19.5543,16000.0
2011-12-22 13:15:00,32.16,32.16,32.13,32.15,19500.0,19.5543,19.5543,19.536,19.5482,19500.0
2011-12-22 13:20:00,32.15,32.18,32.15,32.17,15600.0,19.5482,19.5664,19.5482,19.5604,15600.0
2011-12-22 13:25:00,32.17,32.21,32.17,32.2,17500.0,19.5604,19.5847,19.5604,19.5786,17500.0
2011-12-22 13:30:00,32.21,32.21,32.18,32.21,24400.0,19.5847,19.5847,19.5664,19.5847,24400.0
2011-12-22 13:35:00,32.2,32.21,32.18,32.19,22800.0,19.5786,19.5847,19.5664,19.5725,22800.0
2011-12-22 13:40:00,32.19,32.21,32.18,32.21,16600.0,19.5725,19.5847,19.5664,19.5847,16600.0
2011-12-22 13:45:00,32.21,32.23,32.2,32.23,20400.0,19.5847,19.5968,19.5786,19.5968,20400.0
2011-12-22 13:50:00,32.23,32.24,32.22,32.22,23300.0,19.5968,19.6029,19.5908,19.5908,23300.0
2011-12-22 13:55:00,32.21,32.25,32.21,32.24,52400.0,19.5847,19.609,19.5847,19.6029,52400.0
2011-12-22 14:00:00,32.23,32.23,32.18,32.18,49700.0,19.5968,19.5968,19.5664,19.5664,49700.0
2011-12-22 14:05:00,32.18,32.19,32.16,32.16,11400.0,19.5664,19.5725,19.5543,19.5543,11400.0
2011-12-22 14:10:00,32.16,32.19,32.16,32.16,17200.0,19.5543,19.5725,19.5543,19.5543,17200.0
2011-12-22 14:15:00,32.17,32.17,32.14,32.15,28400.0,19.5604,19.5604,19.5421,19.5482,28400.0
2011-12-22 14:20:00,32.14,32.16,32.13,32.16,20900.0,19.5421,19.5543,19.536,19.5543,20900.0
2011-12-22 14:25:00,32.16,32.17,32.13,32.13,31800.0,19.5543,19.5604,19.536,19.536,31800.0
2011-12-22 14:30:00,32.14,32.16,32.14,32.16,13700.0,19.5421,19.5543,19.5421,19.5543,13700.0
2011-12-22 14:35:00,32.16,32.17,32.15,32.17,24600.0,19.5543,19.5604,19.5482,19.5604,24600.0
2011-12-22 14:40:00,32.16,32.19,32.16,32.19,18500.0,19.5543,19.5725,19.5543,19.5725,18500.0
2011-12-22 14:45:00,32.19,32.2,32.18,32.19,32400.0,19.5725,19.5786,19.5664,19.5725,32400.0
2011-12-22 14:50:00,32.18,32.2,32.18,32.2,45600.0,19.5664,19.5786,19.5664,19.5786,45600.0
2011-12-22 14:55:00,32.19,32.2,32.18,32.18,26600.0,19.5725,19.5786,19.5664,19.5664,26600.0
2011-12-22 15:00:00,32.18,32.2,32.14,32.15,63200.0,19.5664,19.5786,19.5421,19.5482,63200.0
2011-12-22 15:05:00,32.15,32.19,32.13,32.14,70000.0,19.5482,19.5725,19.536,19.5421,70000.0
2011-12-22 15:10:00,32.14,32.16,32.14,32.14,19100.0,19.5421,19.5543,19.5421,19.5421,19100.0
2011-12-22 15:15:00,32.14,32.17,32.13,32.15,22200.0,19.5421,19.5604,19.536,19.5482,22200.0
2011-12-22 15:20:00,32.15,32.21,32.15,32.19,32800.0,19.5482,19.5847,19.5482,19.5725,32800.0
2011-12-22 15:25:00,32.19,32.21,32.18,32.18,22500.0,19.5725,19.5847,19.5664,19.5664,22500.0
2011-12-22 15:30:00,32.18,32.2,32.16,32.16,28800.0,19.5664,19.5786,19.5543,19.5543,28800.0
2011-12-22 15:35:00,32.16,32.21,32.15,32.15,62300.0,19.5543,19.5847,19.5482,19.5482,62300.0
2011-12-22 15:40:00,32.16,32.17,32.13,32.13,63300.0,19.5543,19.5604,19.536,19.536,63300.0
2011-12-22 15:45:00,32.13,32.13,32.1,32.1,51300.0,19.536,19.536,19.5178,19.5178,51300.0
2011-12-22 15:50:00,32.11,32.14,32.11,32.13,51400.0,19.5239,19.5421,19.5239,19.536,51400.0
2011-12-22 15:55:00,32.13,32.17,32.1,32.17,255300.0,19.536,19.5604,19.5178,19.5604,255300.0
2011-12-23 09:30:00,32.36,32.37,32.24,32.35,40700.0,19.6759,19.682,19.6029,19.6698,40700.0
2011-12-23 09:35:00,32.34,32.36,32.3,32.32,42300.0,19.6637,19.6759,19.6394,19.6516,42300.0
2011-12-23 09:40:00,32.33,32.46,32.33,32.45,67300.0,19.6576,19.7367,19.6576,19.7306,67300.0
2011-12-23 09:45:00,32.45,32.5,32.42,32.5,52500.0,19.7306,19.761,19.7124,19.761,52500.0
2011-12-23 09:50:00,32.5,32.51,32.5,32.5,45700.0,19.761,19.7671,19.761,19.761,45700.0
2011-12-23 09:55:00,32.51,32.51,32.49,32.49,33900.0,19.7671,19.7671,19.7549,19.7549,33900.0
2011-12-23 10:00:00,32.49,32.55,32.46,32.55,77700.0,19.7549,19.7914,19.7367,19.7914,77700.0
2011-12-23 10:05:00,32.55,32.59,32.5,32.5,59300.0,19.7914,19.8157,19.761,19.761,59300.0
2011-12-23 10:10:00,32.5,32.59,32.5,32.53,34900.0,19.761,19.8157,19.761,19.7792,34900.0
2011-12-23 10:15:00,32.53,32.6,32.53,32.6,16900.0,19.7792,19.8218,19.7792,19.8218,16900.0
2011-12-23 10:20:00,32.59,32.67,32.59,32.61,34500.0,19.8157,19.8644,19.8157,19.8279,34500.0
2011-12-23 10:25:00,32.62,32.67,32.61,32.67,23800.0,19.834,19.8644,19.8279,19.8644,23800.0
2011-12-23 10:30:00,32.67,32.69,32.64,32.65,23000.0,19.8644,19.8765,19.8461,19.8522,23000.0
2011-12-23 10:35:00,32.64,32.66,32.64,32.66,15400.0,19.8461,19.8583,19.8461,19.8583,15400.0
2011-12-23 10:40:00,32.66,32.66,32.6,32.61,11400.0,19.8583,19.8583,19.8218,19.8279,11400.0
2011-12-23 10:45:00,32.61,32.62,32.58,32.61,15600.0,19.8279,19.834,19.8096,19.8279,15600.0
2011-12-23 10:50:00,32.61,32.61,32.56,32.57,16300.0,19.8279,19.8279,19.7975,19.8036,16300.0
2011-12-23 10:55:00,32.56,32.58,32.53,32.58,21200.0,19.7975,19.8096,19.7792,19.8096,21200.0
2011-12-23 11:00:00,32.59,32.62,32.56,32.59,19400.0,19.8157,19.834,19.7975,19.8157,19400.0
2011-12-23 11:05:00,32.59,32.64,32.58,32.61,75800.0,19.8157,19.8461,19.8096,19.8279,75800.0
2011-12-23 11:10:00,32.62,32.65,32.59,32.65,22200.0,19.834,19.8522,19.8157,19.8522,22200.0
2011-12-23 11:15:00,32.65,32.65,32.63,32.64,11700.0,19.8522,19.8522,19.8401,19.8461,11700.0
2011-12-23 11:20:00,32.63,32.66,32.63,32.65,24100.0,19.8401,19.8583,19.8401,19.8522,24100.0
2011-12-23 11:25:00,32.65,32.66,32.61,32.66,11200.0,19.8522,19.8583,19.8279,19.8583,11200.0
2011-12-23 11:30:00,32.66,32.71,32.66,32.68,66800.0,19.8583,19.8887,19.8583,19.8705,66800.0
2011-12-23 11:35:00,32.68,32.7,32.65,32.66,23700.0,19.8705,19.8826,19.8522,19.8583,23700.0
2011-12-23 11:40:00,32.66,32.66,32.59,32.59,20600.0,19.8583,19.8583,19.8157,19.8157,20600.0
2011-12-23 11:45:00,32.59,32.64,32.59,32.63,12200.0,19.8157,19.8461,19.8157,19.8401,12200.0
2011-12-23 11:50:00,32.63,32.64,32.63,32.64,6500.0,19.8401,19.8461,19.8401,19.8461,6500.0
2011-12-23 11:55:00,32.64,32.64,32.63,32.63,7300.0,19.8461,19.8461,19.8401,19.8401,7300.0
2011-12-23 12:00:00,32.63,32.64,32.63,32.63,9700.0,19.8401,19.8461,19.8401,19.8401,9700.0
2011-12-23 12:05:00,32.63,32.68,32.63,32.67,34200.0,19.8401,19.8705,19.8401,19.8644,34200.0
2011-12-23 12:10:00,32.68,32.69,32.65,32.66,23400.0,19.8705,19.8765,19.8522,19.8583,23400.0
2011-12-23 12:15:00,32.65,32.65,32.6,32.61,15100.0,19.8522,19.8522,19.8218,19.8279,15100.0
2011-12-23 12:20:00,32.6,32.64,32.6,32.62,11200.0,19.8218,19.8461,19.8218,19.834,11200.0
2011-12-23 12:25:00,32.62,32.62,32.58,32.59,10000.0,19.834,19.834,19.8096,19.8157,10000.0
2011-12-23 12:30:00,32.59,32.65,32.59,32.61,24000.0,19.8157,19.8522,19.8157,19.8279,24000.0
2011-12-23 12:35:00,32.6,32.61,32.6,32.61,4200.0,19.8218,19.8279,19.8218,19.8279,4200.0
2011-12-23 12:40:00,32.6,32.61,32.58,32.6,19300.0,19.8218,19.8279,19.8096,19.8218,19300.0
2011-12-23 12:45:00,32.59,32.6,32.58,32.59,6200.0,19.8157,19.8218,19.8096,19.8157,6200.0
2011-12-23 12:50:00,32.59,32.6,32.58,32.58,6900.0,19.8157,19.8218,19.8096,19.8096,6900.0
2011-12-23 12:55:00,32.58,32.63,32.57,32.58,20200.0,19.8096,19.8401,19.8036,19.8096,20200.0
2011-12-23 13:00:00,32.58,32.59,32.58,32.58,5200.0,19.8096,19.8157,19.8096,19.8096,5200.0
2011-12-23 13:05:00,32.58,32.59,32.57,32.58,5500.0,19.8096,19.8157,19.8036,19.8096,5500.0
2011-12-23 13:10:00,32.58,32.58,32.57,32.57,1500.0,19.8096,19.8096,19.8036,19.8036,1500.0
2011-12-23 13:15:00,32.58,32.58,32.56,32.57,8300.0,19.8096,19.8096,19.7975,19.8036,8300.0
2011-12-23 13:20:00,32.57,32.57,32.56,32.56,2100.0,19.8036,19.8036,19.7975,19.7975,2100.0
2011-12-23 13:25:00,32.56,32.57,32.56,32.56,4900.0,19.7975,19.8036,19.7975,19.7975,4900.0
2011-12-23 13:30:00,32.56,32.57,32.56,32.57,7100.0,19.7975,19.8036,19.7975,19.8036,7100.0
2011-12-23 13:35:00,32.56,32.58,32.55,32.57,16800.0,19.7975,19.8096,19.7914,19.8036,16800.0
2011-12-23 13:40:00,32.58,32.59,32.57,32.58,10700.0,19.8096,19.8157,19.8036,19.8096,10700.0
2011-12-23 13:45:00,32.59,32.59,32.58,32.58,11500.0,19.8157,19.8157,19.8096,19.8096,11500.0
2011-12-23 13:50:00,32.58,32.59,32.57,32.59,9700.0,19.8096,19.8157,19.8036,19.8157,9700.0
2011-12-23 13:55:00,32.58,32.59,32.58,32.59,4400.0,19.8096,19.8157,19.8096,19.8157,4400.0
2011-12-23 14:00:00,32.58,32.59,32.57,32.57,12100.0,19.8096,19.8157,19.8036,19.8036,12100.0
2011-12-23 14:05:00,32.57,32.59,32.57,32.58,6900.0,19.8036,19.8157,19.8036,19.8096,6900.0
2011-12-23 14:10:00,32.59,32.61,32.58,32.61,13400.0,19.8157,19.8279,19.8096,19.8279,13400.0
2011-12-23 14:15:00,32.6,32.61,32.6,32.61,1700.0,19.8218,19.8279,19.8218,19.8279,1700.0
2011-12-23 14:20:00,32.61,32.61,32.58,32.59,20100.0,19.8279,19.8279,19.8096,19.8157,20100.0
2011-12-23 14:25:00,32.59,32.59,32.56,32.56,15100.0,19.8157,19.8157,19.7975,19.7975,15100.0
2011-12-23 14:30:00,32.56,32.59,32.55,32.58,21800.0,19.7975,19.8157,19.7914,19.8096,21800.0
2011-12-23 14:35:00,32.58,32.59,32.57,32.57,6700.0,19.8096,19.8157,19.8036,19.8036,6700.0
2011-12-23 14:40:00,32.57,32.58,32.56,32.56,5900.0,19.8036,19.8096,19.7975,19.7975,5900.0
2011-12-23 14:45:00,32.57,32.57,32.52,32.52,33200.0,19.8036,19.8036,19.7732,19.7732,33200.0
2011-12-23 14:50:00,32.52,32.53,32.52,32.52,12700.0,19.7732,19.7792,19.7732,19.7732,12700.0
2011-12-23 14:55:00,32.52,32.53,32.52,32.52,4800.0,19.7732,19.7792,19.7732,19.7732,4800.0
2011-12-23 15:00:00,32.52,32.53,32.52,32.52,8100.0,19.7732,19.7792,19.7732,19.7732,8100.0
2011-12-23 15:05:00,32.53,32.53,32.52,32.52,8000.0,19.7792,19.7792,19.7732,19.7732,8000.0
2011-12-23 15:10:00,32.52,32.53,32.5,32.5,20200.0,19.7732,19.7792,19.761,19.761,20200.0
2011-12-23 15:15:00,32.51,32.56,32.5,32.56,42100.0,19.7671,19.7975,19.761,19.7975,42100.0
2011-12-23 15:20:00,32.56,32.56,32.55,32.56,11100.0,19.7975,19.7975,19.7914,19.7975,11100.0
2011-12-23 15:25:00,32.55,32.56,32.52,32.52,29900.0,19.7914,19.7975,19.7732,19.7732,29900.0
2011-12-23 15:30:00,32.52,32.52,32.51,32.51,12300.0,19.7732,19.7732,19.7671,19.7671,12300.0
2011-12-23 15:35:00,32.5,32.51,32.49,32.49,20700.0,19.761,19.7671,19.7549,19.7549,20700.0
2011-12-23 15:40:00,32.5,32.56,32.49,32.55,48200.0,19.761,19.7975,19.7549,19.7914,48200.0
2011-12-23 15:45:00,32.56,32.56,32.48,32.48,35600.0,19.7975,19.7975,19.7488,19.7488,35600.0
2011-12-23 15:50:00,32.48,32.52,32.48,32.51,33800.0,19.7488,19.7732,19.7488,19.7671,33800.0
2011-12-23 15:55:00,32.5,32.56,32.49,32.55,118600.0,19.761,19.7975,19.7549,19.7914,118600.0
2011-12-27 09:30:00,32.55,32.56,32.47,32.5,23900.0,19.7914,19.7975,19.7428,19.761,23900.0
2011-12-27 09:35:00,32.52,32.63,32.52,32.61,17200.0,19.7732,19.8401,19.7732,19.8279,17200.0
2011-12-27 09:40:00,32.62,32.64,32.58,32.63,12100.0,19.834,19.8461,19.8096,19.8401,12100.0
2011-12-27 09:45:00,32.63,32.71,32.63,32.71,26800.0,19.8401,19.8887,19.8401,19.8887,26800.0
2011-12-27 09:50:00,32.71,32.77,32.71,32.74,37300.0,19.8887,19.9252,19.8887,19.9069,37300.0
2011-12-27 09:55:00,32.73,32.75,32.7,32.74,14100.0,19.9009,19.913,19.8826,19.9069,14100.0
2011-12-27 10:00:00,32.75,32.75,32.66,32.72,37400.0,19.913,19.913,19.8583,19.8948,37400.0
2011-12-27 10:05:00,32.72,32.75,32.67,32.71,15100.0,19.8948,19.913,19.8644,19.8887,15100.0
2011-12-27 10:10:00,32.71,32.74,32.7,32.74,7900.0,19.8887,19.9069,19.8826,19.9069,7900.0
2011-12-27 10:15:00,32.74,32.77,32.72,32.76,7600.0,19.9069,19.9252,19.8948,19.9191,7600.0
2011-12-27 10:20:00,32.75,32.78,32.75,32.77,9900.0,19.913,19.9313,19.913,19.9252,9900.0
2011-12-27 10:25:00,32.77,32.8,32.76,32.8,7500.0,19.9252,19.9434,19.9191,19.9434,7500.0
2011-12-27 10:30:00,32.79,32.79,32.76,32.77,6000.0,19.9373,19.9373,19.9191,19.9252,6000.0
2011-12-27 10:35:00,32.77,32.78,32.75,32.77,9000.0,19.9252,19.9313,19.913,19.9252,9000.0
2011-12-27 10:40:00,32.76,32.8,32.76,32.79,8700.0,19.9191,19.9434,19.9191,19.9373,8700.0
2011-12-27 10:45:00,32.8,32.8,32.75,32.75,6600.0,19.9434,19.9434,19.913,19.913,6600.0
2011-12-27 10:50:00,32.75,32.79,32.74,32.79,12200.0,19.913,19.9373,19.9069,19.9373,12200.0
2011-12-27 10:55:00,32.79,32.81,32.79,32.81,9000.0,19.9373,19.9495,19.9373,19.9495,9000.0
2011-12-27 11:00:00,32.81,32.81,32.8,32.81,3400.0,19.9495,19.9495,19.9434,19.9495,3400.0
2011-12-27 11:05:00,32.81,32.81,32.79,32.8,5000.0,19.9495,19.9495,19.9373,19.9434,5000.0
2011-12-27 11:10:00,32.8,32.8,32.79,32.8,8000.0,19.9434,19.9434,19.9373,19.9434,8000.0
2011-12-27 11:15:00,32.8,32.8,32.75,32.75,13600.0,19.9434,19.9434,19.913,19.913,13600.0
2011-12-27 11:20:00,32.75,32.76,32.75,32.75,5400.0,19.913,19.9191,19.913,19.913,5400.0
2011-12-27 11:25:00,32.75,32.76,32.74,32.74,7200.0,19.913,19.9191,19.9069,19.9069,7200.0
2011-12-27 11:30:00,32.75,32.75,32.72,32.73,6900.0,19.913,19.913,19.8948,19.9009,6900.0
2011-12-27 11:35:00,32.75,32.75,32.74,32.74,4400.0,19.913,19.913,19.9069,19.9069,4400.0
2011-12-27 11:40:00,32.74,32.74,32.73,32.73,4100.0,19.9069,19.9069,19.9009,19.9009,4100.0
2011-12-27 11:45:00,32.73,32.74,32.73,32.73,5600.0,19.9009,19.9069,19.9009,19.9009,5600.0
2011-12-27 11:50:00,32.73,32.77,32.72,32.77,30100.0,19.9009,19.9252,19.8948,19.9252,30100.0
2011-12-27 11:55:00,32.77,32.79,32.77,32.77,12100.0,19.9252,19.9373,19.9252,19.9252,12100.0
2011-12-27 12:00:00,32.77,32.79,32.76,32.77,13600.0,19.9252,19.9373,19.9191,19.9252,13600.0
2011-12-27 12:05:00,32.76,32.79,32.76,32.79,14500.0,19.9191,19.9373,19.9191,19.9373,14500.0
2011-12-27 12:10:00,32.78,32.79,32.76,32.77,5600.0,19.9313,19.9373,19.9191,19.9252,5600.0
2011-12-27 12:15:00,32.77,32.79,32.77,32.77,6900.0,19.9252,19.9373,19.9252,19.9252,6900.0
2011-12-27 12:20:00,32.77,32.79,32.77,32.78,5500.0,19.9252,19.9373,19.9252,19.9313,5500.0
2011-12-27 12:25:00,32.78,32.79,32.77,32.79,6100.0,19.9313,19.9373,19.9252,19.9373,6100.0
2011-12-27 12:30:00,32.78,32.8,32.78,32.8,6400.0,19.9313,19.9434,19.9313,19.9434,6400.0
2011-12-27 12:35:00,32.8,32.8,32.79,32.79,5300.0,19.9434,19.9434,19.9373,19.9373,5300.0
2011-12-27 12:40:00,32.8,32.8,32.78,32.79,7600.0,19.9434,19.9434,19.9313,19.9373,7600.0
2011-12-27 12:45:00,32.79,32.8,32.78,32.79,5000.0,19.9373,19.9434,19.9313,19.9373,5000.0
2011-12-27 12:50:00,32.79,32.8,32.79,32.8,26500.0,19.9373,19.9434,19.9373,19.9434,26500.0
2011-12-27 12:55:00,32.79,32.8,32.77,32.78,7000.0,19.9373,19.9434,19.9252,19.9313,7000.0
2011-12-27 13:00:00,32.77,32.78,32.77,32.77,4000.0,19.9252,19.9313,19.9252,19.9252,4000.0
2011-12-27 13:05:00,32.77,32.78,32.75,32.75,11000.0,19.9252,19.9313,19.913,19.913,11000.0
2011-12-27 13:10:00,32.76,32.77,32.75,32.77,7400.0,19.9191,19.9252,19.913,19.9252,7400.0
2011-12-27 13:15:00,32.77,32.77,32.76,32.77,1800.0,19.9252,19.9252,19.9191,19.9252,1800.0
2011-12-27 13:20:00,32.76,32.77,32.73,32.73,4500.0,19.9191,19.9252,19.9009,19.9009,4500.0
2011-12-27 13:25:00,32.73,32.76,32.73,32.74,8100.0,19.9009,19.9191,19.9009,19.9069,8100.0
2011-12-27 13:30:00,32.74,32.74,32.72,32.73,4700.0,19.9069,19.9069,19.8948,19.9009,4700.0
2011-12-27 13:35:00,32.72,32.76,32.72,32.76,8400.0,19.8948,19.9191,19.8948,19.9191,8400.0
2011-12-27 13:40:00,32.76,32.76,32.73,32.75,10600.0,19.9191,19.9191,19.9009,19.913,10600.0
2011-12-27 13:45:00,32.75,32.77,32.75,32.75,12100.0,19.913,19.9252,19.913,19.913,12100.0
2011-12-27 13:50:00,32.75,32.77,32.74,32.76,23300.0,19.913,19.9252,19.9069,19.9191,23300.0
2011-12-27 13:55:00,32.76,32.77,32.75,32.76,7300.0,19.9191,19.9252,19.913,19.9191,7300.0
2011-12-27 14:00:00,32.77,32.79,32.76,32.77,10200.0,19.9252,19.9373,19.9191,19.9252,10200.0
2011-12-27 14:05:00,32.77,32.77,32.74,32.74,5700.0,19.9252,19.9252,19.9069,19.9069,5700.0
2011-12-27 14:10:00,32.74,32.78,32.73,32.77,16400.0,19.9069,19.9313,19.9009,19.9252,16400.0
2011-12-27 14:15:00,32.78,32.78,32.75,32.75,6300.0,19.9313,19.9313,19.913,19.913,6300.0
2011-12-27 14:20:00,32.75,32.77,32.75,32.76,11700.0,19.913,19.9252,19.913,19.9191,11700.0
2011-12-27 14:25:00,32.76,32.77,32.73,32.73,12500.0,19.9191,19.9252,19.9009,19.9009,12500.0
2011-12-27 14:30:00,32.73,32.76,32.73,32.76,13800.0,19.9009,19.9191,19.9009,19.9191,13800.0
2011-12-27 14:35:00,32.76,32.76,32.73,32.75,21400.0,19.9191,19.9191,19.9009,19.913,21400.0
2011-12-27 14:40:00,32.75,32.79,32.75,32.78,10400.0,19.913,19.9373,19.913,19.9313,10400.0
2011-12-27 14:45:00,32.77,32.79,32.76,32.79,10700.0,19.9252,19.9373,19.9191,19.9373,10700.0
2011-12-27 14:50:00,32.78,32.8,32.78,32.8,5900.0,19.9313,19.9434,19.9313,19.9434,5900.0
2011-12-27 14:55:00,32.8,32.8,32.77,32.79,18700.0,19.9434,19.9434,19.9252,19.9373,18700.0
2011-12-27 15:00:00,32.8,32.81,32.79,32.8,24300.0,19.9434,19.9495,19.9373,19.9434,24300.0
2011-12-27 15:05:00,32.8,32.81,32.79,32.79,8600.0,19.9434,19.9495,19.9373,19.9373,8600.0
2011-12-27 15:10:00,32.79,32.8,32.78,32.79,16800.0,19.9373,19.9434,19.9313,19.9373,16800.0
2011-12-27 15:15:00,32.78,32.8,32.76,32.79,32400.0,19.9313,19.9434,19.9191,19.9373,32400.0
2011-12-27 15:20:00,32.78,32.79,32.77,32.79,8400.0,19.9313,19.9373,19.9252,19.9373,8400.0
2011-12-27 15:25:00,32.79,32.8,32.77,32.8,11000.0,19.9373,19.9434,19.9252,19.9434,11000.0
2011-12-27 15:30:00,32.8,32.84,32.79,32.83,55800.0,19.9434,19.9677,19.9373,19.9617,55800.0
2011-12-27 15:35:00,32.83,32.84,32.81,32.81,38300.0,19.9617,19.9677,19.9495,19.9495,38300.0
2011-12-27 15:40:00,32.81,32.83,32.79,32.82,27900.0,19.9495,19.9617,19.9373,19.9556,27900.0
2011-12-27 15:45:00,32.83,32.84,32.81,32.82,51300.0,19.9617,19.9677,19.9495,19.9556,51300.0
2011-12-27 15:50:00,32.82,32.82,32.8,32.81,62200.0,19.9556,19.9556,19.9434,19.9495,62200.0
2011-12-27 15:55:00,32.82,32.82,32.79,32.81,83400.0,19.9556,19.9556,19.9373,19.9495,83400.0
2011-12-28 09:30:00,32.78,32.8,32.67,32.68,28100.0,19.9313,19.9434,19.8644,19.8705,28100.0
2011-12-28 09:35:00,32.7,32.73,32.65,32.66,18400.0,19.8826,19.9009,19.8522,19.8583,18400.0
2011-12-28 09:40:00,32.67,32.77,32.66,32.73,16100.0,19.8644,19.9252,19.8583,19.9009,16100.0
2011-12-28 09:45:00,32.73,32.73,32.66,32.68,17800.0,19.9009,19.9009,19.8583,19.8705,17800.0
2011-12-28 09:50:00,32.68,32.7,32.62,32.64,20100.0,19.8705,19.8826,19.834,19.8461,20100.0
2011-12-28 09:55:00,32.64,32.67,32.62,32.66,13900.0,19.8461,19.8644,19.834,19.8583,13900.0
2011-12-28 10:00:00,32.66,32.66,32.61,32.63,20900.0,19.8583,19.8583,19.8279,19.8401,20900.0
2011-12-28 10:05:00,32.63,32.64,32.61,32.64,18400.0,19.8401,19.8461,19.8279,19.8461,18400.0
2011-12-28 10:10:00,32.64,32.65,32.6,32.6,12400.0,19.8461,19.8522,19.8218,19.8218,12400.0
2011-12-28 10:15:00,32.6,32.61,32.58,32.59,25400.0,19.8218,19.8279,19.8096,19.8157,25400.0
2011-12-28 10:20:00,32.58,32.59,32.56,32.56,5300.0,19.8096,19.8157,19.7975,19.7975,5300.0
2011-12-28 10:25:00,32.56,32.56,32.51,32.51,8300.0,19.7975,19.7975,19.7671,19.7671,8300.0
2011-12-28 10:30:00,32.51,32.52,32.5,32.51,15800.0,19.7671,19.7732,19.761,19.7671,15800.0
2011-12-28 10:35:00,32.51,32.51,32.45,32.5,33600.0,19.7671,19.7671,19.7306,19.761,33600.0
2011-12-28 10:40:00,32.49,32.53,32.49,32.51,12800.0,19.7549,19.7792,19.7549,19.7671,12800.0
2011-12-28 10:45:00,32.5,32.55,32.49,32.54,10200.0,19.761,19.7914,19.7549,19.7853,10200.0
2011-12-28 10:50:00,32.54,32.57,32.54,32.54,11200.0,19.7853,19.8036,19.7853,19.7853,11200.0
2011-12-28 10:55:00,32.54,32.6,32.53,32.6,10900.0,19.7853,19.8218,19.7792,19.8218,10900.0
2011-12-28 11:00:00,32.59,32.59,32.55,32.58,10900.0,19.8157,19.8157,19.7914,19.8096,10900.0
2011-12-28 11:05:00,32.57,32.61,32.56,32.57,9800.0,19.8036,19.8279,19.7975,19.8036,9800.0
2011-12-28 11:10:00,32.57,32.61,32.55,32.61,10800.0,19.8036,19.8279,19.7914,19.8279,10800.0
2011-12-28 11:15:00,32.61,32.62,32.58,32.59,17000.0,19.8279,19.834,19.8096,19.8157,17000.0
2011-12-28 11:20:00,32.59,32.59,32.55,32.56,6900.0,19.8157,19.8157,19.7914,19.7975,6900.0
2011-12-28 11:25:00,32.56,32.6,32.56,32.58,18100.0,19.7975,19.8218,19.7975,19.8096,18100.0
2011-12-28 11:30:00,32.57,32.6,32.55,32.57,17800.0,19.8036,19.8218,19.7914,19.8036,17800.0
2011-12-28 11:35:00,32.57,32.59,32.54,32.55,7500.0,19.8036,19.8157,19.7853,19.7914,7500.0
2011-12-28 11:40:00,32.55,32.57,32.52,32.53,11900.0,19.7914,19.8036,19.7732,19.7792,11900.0
2011-12-28 11:45:00,32.53,32.53,32.5,32.51,8800.0,19.7792,19.7792,19.761,19.7671,8800.0
2011-12-28 11:50:00,32.5,32.53,32.5,32.52,9000.0,19.761,19.7792,19.761,19.7732,9000.0
2011-12-28 11:55:00,32.51,32.52,32.49,32.52,4100.0,19.7671,19.7732,19.7549,19.7732,4100.0
2011-12-28 12:00:00,32.52,32.54,32.52,32.54,7300.0,19.7732,19.7853,19.7732,19.7853,7300.0
2011-12-28 12:05:00,32.53,32.53,32.49,32.5,11100.0,19.7792,19.7792,19.7549,19.761,11100.0
2011-12-28 12:10:00,32.49,32.54,32.48,32.51,24800.0,19.7549,19.7853,19.7488,19.7671,24800.0
2011-12-28 12:15:00,32.51,32.52,32.5,32.52,5700.0,19.7671,19.7732,19.761,19.7732,5700.0
2011-12-28 12:20:00,32.51,32.53,32.5,32.53,10400.0,19.7671,19.7792,19.761,19.7792,10400.0
2011-12-28 12:25:00,32.53,32.53,32.5,32.51,5300.0,19.7792,19.7792,19.761,19.7671,5300.0
2011-12-28 12:30:00,32.5,32.54,32.5,32.53,8800.0,19.761,19.7853,19.761,19.7792,8800.0
2011-12-28 12:35:00,32.53,32.53,32.51,32.51,2100.0,19.7792,19.7792,19.7671,19.7671,2100.0
2011-12-28 12:40:00,32.51,32.52,32.5,32.52,6000.0,19.7671,19.7732,19.761,19.7732,6000.0
2011-12-28 12:45:00,32.52,32.53,32.51,32.53,10800.0,19.7732,19.7792,19.7671,19.7792,10800.0
2011-12-28 12:50:00,32.52,32.53,32.5,32.5,6200.0,19.7732,19.7792,19.761,19.761,6200.0
2011-12-28 12:55:00,32.51,32.53,32.51,32.52,7800.0,19.7671,19.7792,19.7671,19.7732,7800.0
2011-12-28 13:00:00,32.51,32.56,32.5,32.56,9100.0,19.7671,19.7975,19.761,19.7975,9100.0
2011-12-28 13:05:00,32.56,32.56,32.53,32.56,8600.0,19.7975,19.7975,19.7792,19.7975,8600.0
2011-12-28 13:10:00,32.55,32.58,32.54,32.56,6700.0,19.7914,19.8096,19.7853,19.7975,6700.0
2011-12-28 13:15:00,32.56,32.58,32.56,32.58,8100.0,19.7975,19.8096,19.7975,19.8096,8100.0
2011-12-28 13:20:00,32.57,32.58,32.56,32.56,6300.0,19.8036,19.8096,19.7975,19.7975,6300.0
2011-12-28 13:25:00,32.55,32.59,32.55,32.58,10900.0,19.7914,19.8157,19.7914,19.8096,10900.0
2011-12-28 13:30:00,32.58,32.59,32.56,32.59,11000.0,19.8096,19.8157,19.7975,19.8157,11000.0
2011-12-28 13:35:00,32.59,32.61,32.58,32.6,6800.0,19.8157,19.8279,19.8096,19.8218,6800.0
2011-12-28 13:40:00,32.59,32.61,32.59,32.6,5700.0,19.8157,19.8279,19.8157,19.8218,5700.0
2011-12-28 13:45:00,32.6,32.62,32.6,32.6,6700.0,19.8218,19.834,19.8218,19.8218,6700.0
2011-12-28 13:50:00,32.59,32.61,32.59,32.61,5200.0,19.8157,19.8279,19.8157,19.8279,5200.0
2011-12-28 13:55:00,32.61,32.61,32.6,32.61,2700.0,19.8279,19.8279,19.8218,19.8279,2700.0
2011-12-28 14:00:00,32.6,32.6,32.58,32.58,5700.0,19.8218,19.8218,19.8096,19.8096,5700.0
2011-12-28 14:05:00,32.59,32.61,32.57,32.57,13300.0,19.8157,19.8279,19.8036,19.8036,13300.0
2011-12-28 14:10:00,32.57,32.57,32.55,32.57,10400.0,19.8036,19.8036,19.7914,19.8036,10400.0
2011-12-28 14:15:00,32.57,32.59,32.56,32.57,10600.0,19.8036,19.8157,19.7975,19.8036,10600.0
2011-12-28 14:20:00,32.56,32.57,32.54,32.56,13600.0,19.7975,19.8036,19.7853,19.7975,13600.0
2011-12-28 14:25:00,32.56,32.58,32.56,32.56,5500.0,19.7975,19.8096,19.7975,19.7975,5500.0
2011-12-28 14:30:00,32.56,32.57,32.56,32.57,5800.0,19.7975,19.8036,19.7975,19.8036,5800.0
2011-12-28 14:35:00,32.57,32.57,32.55,32.55,7000.0,19.8036,19.8036,19.7914,19.7914,7000.0
2011-12-28 14:40:00,32.55,32.55,32.52,32.53,7200.0,19.7914,19.7914,19.7732,19.7792,7200.0
2011-12-28 14:45:00,32.53,32.54,32.52,32.53,6900.0,19.7792,19.7853,19.7732,19.7792,6900.0
2011-12-28 14:50:00,32.52,32.53,32.51,32.51,7300.0,19.7732,19.7792,19.7671,19.7671,7300.0
2011-12-28 14:55:00,32.51,32.54,32.51,32.51,21700.0,19.7671,19.7853,19.7671,19.7671,21700.0
2011-12-28 15:00:00,32.51,32.52,32.5,32.51,7900.0,19.7671,19.7732,19.761,19.7671,7900.0
2011-12-28 15:05:00,32.51,32.52,32.51,32.52,1600.0,19.7671,19.7732,19.7671,19.7732,1600.0
2011-12-28 15:10:00,32.51,32.52,32.51,32.52,3000.0,19.7671,19.7732,19.7671,19.7732,3000.0
2011-12-28 15:15:00,32.52,32.52,32.46,32.48,16600.0,19.7732,19.7732,19.7367,19.7488,16600.0
2011-12-28 15:20:00,32.48,32.51,32.47,32.51,30900.0,19.7488,19.7671,19.7428,19.7671,30900.0
2011-12-28 15:25:00,32.51,32.51,32.45,32.47,26800.0,19.7671,19.7671,19.7306,19.7428,26800.0
2011-12-28 15:30:00,32.47,32.49,32.45,32.49,12700.0,19.7428,19.7549,19.7306,19.7549,12700.0
2011-12-28 15:35:00,32.5,32.5,32.47,32.49,27800.0,19.761,19.761,19.7428,19.7549,27800.0
2011-12-28 15:40:00,32.5,32.52,32.49,32.5,23300.0,19.761,19.7732,19.7549,19.761,23300.0
2011-12-28 15:45:00,32.5,32.53,32.47,32.52,27500.0,19.761,19.7792,19.7428,19.7732,27500.0
2011-12-28 15:50:00,32.52,32.53,32.47,32.49,75100.0,19.7732,19.7792,19.7428,19.7549,75100.0
2011-12-28 15:55:00,32.49,32.51,32.47,32.51,89700.0,19.7549,19.7671,19.7428,19.7671,89700.0
2011-12-29 09:30:00,32.64,32.75,32.6,32.73,41800.0,19.8461,19.913,19.8218,19.9009,41800.0
2011-12-29 09:35:00,32.74,32.79,32.71,32.74,41900.0,19.9069,19.9373,19.8887,19.9069,41900.0
2011-12-29 09:40:00,32.75,32.78,32.7,32.71,23800.0,19.913,19.9313,19.8826,19.8887,23800.0
2011-12-29 09:45:00,32.7,32.73,32.65,32.68,26700.0,19.8826,19.9009,19.8522,19.8705,26700.0
2011-12-29 09:50:00,32.68,32.75,32.65,32.75,26600.0,19.8705,19.913,19.8522,19.913,26600.0
2011-12-29 09:55:00,32.75,32.75,32.72,32.73,22200.0,19.913,19.913,19.8948,19.9009,22200.0
2011-12-29 10:00:00,32.73,32.76,32.69,32.75,31100.0,19.9009,19.9191,19.8765,19.913,31100.0
2011-12-29 10:05:00,32.76,32.84,32.75,32.78,19700.0,19.9191,19.9677,19.913,19.9313,19700.0
2011-12-29 10:10:00,32.79,32.79,32.75,32.75,19700.0,19.9373,19.9373,19.913,19.913,19700.0
2011-12-29 10:15:00,32.75,32.79,32.75,32.75,10600.0,19.913,19.9373,19.913,19.913,10600.0
2011-12-29 10:20:00,32.76,32.78,32.74,32.78,9800.0,19.9191,19.9313,19.9069,19.9313,9800.0
2011-12-29 10:25:00,32.78,32.82,32.77,32.78,8500.0,19.9313,19.9556,19.9252,19.9313,8500.0
2011-12-29 10:30:00,32.78,32.8,32.76,32.78,11500.0,19.9313,19.9434,19.9191,19.9313,11500.0
2011-12-29 10:35:00,32.78,32.81,32.77,32.81,15500.0,19.9313,19.9495,19.9252,19.9495,15500.0
2011-12-29 10:40:00,32.81,32.82,32.79,32.79,16100.0,19.9495,19.9556,19.9373,19.9373,16100.0
2011-12-29 10:45:00,32.79,32.82,32.78,32.81,6500.0,19.9373,19.9556,19.9313,19.9495,6500.0
2011-12-29 10:50:00,32.81,32.84,32.81,32.82,21500.0,19.9495,19.9677,19.9495,19.9556,21500.0
2011-12-29 10:55:00,32.82,32.83,32.75,32.76,25000.0,19.9556,19.9617,19.913,19.9191,25000.0
2011-12-29 11:00:00,32.76,32.78,32.74,32.76,39500.0,19.9191,19.9313,19.9069,19.9191,39500.0
2011-12-29 11:05:00,32.77,32.77,32.72,32.72,34300.0,19.9252,19.9252,19.8948,19.8948,34300.0
2011-12-29 11:10:00,32.72,32.75,32.69,32.7,38500.0,19.8948,19.913,19.8765,19.8826,38500.0
2011-12-29 11:15:00,32.7,32.72,32.69,32.7,25200.0,19.8826,19.8948,19.8765,19.8826,25200.0
2011-12-29 11:20:00,32.69,32.71,32.69,32.7,10800.0,19.8765,19.8887,19.8765,19.8826,10800.0
2011-12-29 11:25:00,32.7,32.75,32.7,32.71,14500.0,19.8826,19.913,19.8826,19.8887,14500.0
2011-12-29 11:30:00,32.71,32.75,32.7,32.73,11000.0,19.8887,19.913,19.8826,19.9009,11000.0
2011-12-29 11:35:00,32.74,32.78,32.74,32.75,13500.0,19.9069,19.9313,19.9069,19.913,13500.0
2011-12-29 11:40:00,32.75,32.77,32.73,32.73,5600.0,19.913,19.9252,19.9009,19.9009,5600.0
2011-12-29 11:45:00,32.73,32.75,32.73,32.74,2500.0,19.9009,19.913,19.9009,19.9069,2500.0
2011-12-29 11:50:00,32.75,32.79,32.75,32.76,12200.0,19.913,19.9373,19.913,19.9191,12200.0
2011-12-29 11:55:00,32.76,32.81,32.76,32.79,9300.0,19.9191,19.9495,19.9191,19.9373,9300.0
2011-12-29 12:00:00,32.8,32.8,32.75,32.77,8300.0,19.9434,19.9434,19.913,19.9252,8300.0
2011-12-29 12:05:00,32.77,32.78,32.76,32.77,5600.0,19.9252,19.9313,19.9191,19.9252,5600.0
2011-12-29 12:10:00,32.77,32.77,32.76,32.76,4700.0,19.9252,19.9252,19.9191,19.9191,4700.0
2011-12-29 12:15:00,32.76,32.78,32.75,32.78,8400.0,19.9191,19.9313,19.913,19.9313,8400.0
2011-12-29 12:20:00,32.77,32.8,32.76,32.79,11800.0,19.9252,19.9434,19.9191,19.9373,11800.0
2011-12-29 12:25:00,32.79,32.81,32.78,32.79,16400.0,19.9373,19.9495,19.9313,19.9373,16400.0
2011-12-29 12:30:00,32.79,32.79,32.76,32.77,18800.0,19.9373,19.9373,19.9191,19.9252,18800.0
2011-12-29 12:35:00,32.77,32.78,32.75,32.77,26600.0,19.9252,19.9313,19.913,19.9252,26600.0
2011-12-29 12:40:00,32.78,32.78,32.77,32.78,5000.0,19.9313,19.9313,19.9252,19.9313,5000.0
2011-12-29 12:45:00,32.78,32.79,32.77,32.79,10000.0,19.9313,19.9373,19.9252,19.9373,10000.0
2011-12-29 12:50:00,32.79,32.79,32.77,32.78,13600.0,19.9373,19.9373,19.9252,19.9313,13600.0
2011-12-29 12:55:00,32.78,32.79,32.78,32.79,8100.0,19.9313,19.9373,19.9313,19.9373,8100.0
2011-12-29 13:00:00,32.79,32.82,32.78,32.8,33600.0,19.9373,19.9556,19.9313,19.9434,33600.0
2011-12-29 13:05:00,32.81,32.81,32.8,32.81,4300.0,19.9495,19.9495,19.9434,19.9495,4300.0
2011-12-29 13:10:00,32.81,32.82,32.8,32.82,8900.0,19.9495,19.9556,19.9434,19.9556,8900.0
2011-12-29 13:15:00,32.81,32.81,32.79,32.8,28300.0,19.9495,19.9495,19.9373,19.9434,28300.0
2011-12-29 13:20:00,32.8,32.81,32.8,32.8,13700.0,19.9434,19.9495,19.9434,19.9434,13700.0
2011-12-29 13:25:00,32.8,32.83,32.8,32.82,20000.0,19.9434,19.9617,19.9434,19.9556,20000.0
2011-12-29 13:30:00,32.81,32.82,32.81,32.81,6200.0,19.9495,19.9556,19.9495,19.9495,6200.0
2011-12-29 13:35:00,32.82,32.82,32.81,32.82,4100.0,19.9556,19.9556,19.9495,19.9556,4100.0
2011-12-29 13:40:00,32.82,32.84,32.82,32.82,16700.0,19.9556,19.9677,19.9556,19.9556,16700.0
2011-12-29 13:45:00,32.82,32.82,32.81,32.82,11300.0,19.9556,19.9556,19.9495,19.9556,11300.0
2011-12-29 13:50:00,32.82,32.85,32.82,32.84,39800.0,19.9556,19.9738,19.9556,19.9677,39800.0
2011-12-29 13:55:00,32.84,32.85,32.84,32.85,9600.0,19.9677,19.9738,19.9677,19.9738,9600.0
2011-12-29 14:00:00,32.85,32.87,32.85,32.86,15300.0,19.9738,19.986,19.9738,19.9799,15300.0
2011-12-29 14:05:00,32.87,32.87,32.85,32.85,16500.0,19.986,19.986,19.9738,19.9738,16500.0
2011-12-29 14:10:00,32.86,32.86,32.85,32.86,5700.0,19.9799,19.9799,19.9738,19.9799,5700.0
2011-12-29 14:15:00,32.86,32.86,32.85,32.86,3700.0,19.9799,19.9799,19.9738,19.9799,3700.0
2011-12-29 14:20:00,32.86,32.88,32.85,32.87,18600.0,19.9799,19.9921,19.9738,19.986,18600.0
2011-12-29 14:25:00,32.87,32.88,32.86,32.86,11800.0,19.986,19.9921,19.9799,19.9799,11800.0
2011-12-29 14:30:00,32.86,32.87,32.86,32.87,12900.0,19.9799,19.986,19.9799,19.986,12900.0
2011-12-29 14:35:00,32.87,32.87,32.86,32.87,19300.0,19.986,19.986,19.9799,19.986,19300.0
2011-12-29 14:40:00,32.87,32.87,32.86,32.86,21400.0,19.986,19.986,19.9799,19.9799,21400.0
2011-12-29 14:45:00,32.86,32.88,32.85,32.86,21400.0,19.9799,19.9921,19.9738,19.9799,21400.0
2011-12-29 14:50:00,32.87,32.87,32.86,32.87,16300.0,19.986,19.986,19.9799,19.986,16300.0
2011-12-29 14:55:00,32.87,32.87,32.86,32.87,43000.0,19.986,19.986,19.9799,19.986,43000.0
2011-12-29 15:00:00,32.86,32.87,32.86,32.86,7900.0,19.9799,19.986,19.9799,19.9799,7900.0
2011-12-29 15:05:00,32.86,32.86,32.85,32.85,27700.0,19.9799,19.9799,19.9738,19.9738,27700.0
2011-12-29 15:10:00,32.86,32.88,32.86,32.86,17100.0,19.9799,19.9921,19.9799,19.9799,17100.0
2011-12-29 15:15:00,32.87,32.88,32.86,32.87,21300.0,19.986,19.9921,19.9799,19.986,21300.0
2011-12-29 15:20:00,32.87,32.88,32.86,32.88,29500.0,19.986,19.9921,19.9799,19.9921,29500.0
2011-12-29 15:25:00,32.88,32.88,32.87,32.87,13300.0,19.9921,19.9921,19.986,19.986,13300.0
2011-12-29 15:30:00,32.88,32.89,32.87,32.89,41500.0,19.9921,19.9981,19.986,19.9981,41500.0
2011-12-29 15:35:00,32.88,32.89,32.88,32.88,9200.0,19.9921,19.9981,19.9921,19.9921,9200.0
2011-12-29 15:40:00,32.88,32.91,32.88,32.9,53400.0,19.9921,20.0103,19.9921,20.0042,53400.0
2011-12-29 15:45:00,32.91,32.96,32.91,32.91,67600.0,20.0103,20.0407,20.0103,20.0103,67600.0
2011-12-29 15:50:00,32.92,32.94,32.9,32.91,102400.0,20.0164,20.0285,20.0042,20.0103,102400.0
2011-12-29 15:55:00,32.92,32.94,32.9,32.92,228400.0,20.0164,20.0285,20.0042,20.0164,228400.0
2011-12-30 09:30:00,33.01,33.01,32.84,32.99,86600.0,20.0711,20.0711,19.9677,20.0589,86600.0
2011-12-30 09:35:00,32.98,33.02,32.98,33.0,31600.0,20.0529,20.0772,20.0529,20.065,31600.0
2011-12-30 09:40:00,33.0,33.0,32.99,33.0,19500.0,20.065,20.065,20.0589,20.065,19500.0
2011-12-30 09:45:00,33.0,33.02,32.99,33.02,16400.0,20.065,20.0772,20.0589,20.0772,16400.0
2011-12-30 09:50:00,33.02,33.03,33.0,33.0,16400.0,20.0772,20.0833,20.065,20.065,16400.0
2011-12-30 09:55:00,33.01,33.02,32.99,32.99,30800.0,20.0711,20.0772,20.0589,20.0589,30800.0
2011-12-30 10:00:00,33.0,33.03,32.99,33.02,42500.0,20.065,20.0833,20.0589,20.0772,42500.0
2011-12-30 10:05:00,33.03,33.08,33.03,33.05,41500.0,20.0833,20.1137,20.0833,20.0954,41500.0
2011-12-30 10:10:00,33.06,33.06,33.02,33.05,13800.0,20.1015,20.1015,20.0772,20.0954,13800.0
2011-12-30 10:15:00,33.05,33.06,33.01,33.03,14500.0,20.0954,20.1015,20.0711,20.0833,14500.0
2011-12-30 10:20:00,33.03,33.05,33.03,33.04,13000.0,20.0833,20.0954,20.0833,20.0893,13000.0
2011-12-30 10:25:00,33.04,33.04,33.03,33.04,12300.0,20.0893,20.0893,20.0833,20.0893,12300.0
2011-12-30 10:30:00,33.04,33.04,33.03,33.04,10800.0,20.0893,20.0893,20.0833,20.0893,10800.0
2011-12-30 10:35:00,33.04,33.05,33.03,33.04,17300.0,20.0893,20.0954,20.0833,20.0893,17300.0
2011-12-30 10:40:00,33.04,33.06,33.03,33.04,14800.0,20.0893,20.1015,20.0833,20.0893,14800.0
2011-12-30 10:45:00,33.04,33.04,33.03,33.04,12600.0,20.0893,20.0893,20.0833,20.0893,12600.0
2011-12-30 10:50:00,33.04,33.06,33.03,33.06,20600.0,20.0893,20.1015,20.0833,20.1015,20600.0
2011-12-30 10:55:00,33.06,33.07,33.04,33.04,23600.0,20.1015,20.1076,20.0893,20.0893,23600.0
2011-12-30 11:00:00,33.04,33.06,33.03,33.05,48100.0,20.0893,20.1015,20.0833,20.0954,48100.0
2011-12-30 11:05:00,33.05,33.05,33.02,33.02,23900.0,20.0954,20.0954,20.0772,20.0772,23900.0
2011-12-30 11:10:00,33.02,33.05,33.02,33.02,35300.0,20.0772,20.0954,20.0772,20.0772,35300.0
2011-12-30 11:15:00,33.02,33.06,33.02,33.06,34100.0,20.0772,20.1015,20.0772,20.1015,34100.0
2011-12-30 11:20:00,33.06,33.08,33.05,33.06,28400.0,20.1015,20.1137,20.0954,20.1015,28400.0
2011-12-30 11:25:00,33.06,33.08,33.04,33.08,12000.0,20.1015,20.1137,20.0893,20.1137,12000.0
2011-12-30 11:30:00,33.07,33.08,33.05,33.08,14700.0,20.1076,20.1137,20.0954,20.1137,14700.0
2011-12-30 11:35:00,33.07,33.07,33.05,33.07,20700.0,20.1076,20.1076,20.0954,20.1076,20700.0
2011-12-30 11:40:00,33.06,33.07,33.06,33.07,11500.0,20.1015,20.1076,20.1015,20.1076,11500.0
2011-12-30 11:45:00,33.07,33.09,33.06,33.09,31600.0,20.1076,20.1197,20.1015,20.1197,31600.0
2011-12-30 11:50:00,33.08,33.11,33.07,33.1,56400.0,20.1137,20.1319,20.1076,20.1258,56400.0
2011-12-30 11:55:00,33.1,33.12,33.09,33.11,18500.0,20.1258,20.138,20.1197,20.1319,18500.0
2011-12-30 12:00:00,33.11,33.12,33.1,33.12,97900.0,20.1319,20.138,20.1258,20.138,97900.0
2011-12-30 12:05:00,33.12,33.13,33.12,33.12,24400.0,20.138,20.1441,20.138,20.138,24400.0
2011-12-30 12:10:00,33.12,33.13,33.12,33.12,15000.0,20.138,20.1441,20.138,20.138,15000.0
2011-12-30 12:15:00,33.13,33.13,33.12,33.13,11900.0,20.1441,20.1441,20.138,20.1441,11900.0
2011-12-30 12:20:00,33.13,33.14,33.12,33.13,22700.0,20.1441,20.1501,20.138,20.1441,22700.0
2011-12-30 12:25:00,33.13,33.14,33.12,33.14,12100.0,20.1441,20.1501,20.138,20.1501,12100.0
2011-12-30 12:30:00,33.13,33.14,33.13,33.14,9300.0,20.1441,20.1501,20.1441,20.1501,9300.0
2011-12-30 12:35:00,33.13,33.14,33.13,33.14,19700.0,20.1441,20.1501,20.1441,20.1501,19700.0
2011-12-30 12:40:00,33.14,33.18,33.13,33.18,51100.0,20.1501,20.1745,20.1441,20.1745,51100.0
2011-12-30 12:45:00,33.17,33.19,33.17,33.19,21200.0,20.1684,20.1805,20.1684,20.1805,21200.0
2011-12-30 12:50:00,33.19,33.21,33.18,33.21,20600.0,20.1805,20.1927,20.1745,20.1927,20600.0
2011-12-30 12:55:00,33.2,33.2,33.19,33.2,23700.0,20.1866,20.1866,20.1805,20.1866,23700.0
2011-12-30 13:00:00,33.19,33.2,33.19,33.2,24100.0,20.1805,20.1866,20.1805,20.1866,24100.0
2011-12-30 13:05:00,33.2,33.2,33.19,33.2,15900.0,20.1866,20.1866,20.1805,20.1866,15900.0
2011-12-30 13:10:00,33.2,33.21,33.19,33.2,17800.0,20.1866,20.1927,20.1805,20.1866,17800.0
2011-12-30 13:15:00,33.2,33.22,33.2,33.2,26900.0,20.1866,20.1988,20.1866,20.1866,26900.0
2011-12-30 13:20:00,33.2,33.2,33.19,33.2,21900.0,20.1866,20.1866,20.1805,20.1866,21900.0
2011-12-30 13:25:00,33.2,33.2,33.19,33.2,14500.0,20.1866,20.1866,20.1805,20.1866,14500.0
2011-12-30 13:30:00,33.2,33.2,33.19,33.2,20900.0,20.1866,20.1866,20.1805,20.1866,20900.0
2011-12-30 13:35:00,33.2,33.21,33.19,33.21,19700.0,20.1866,20.1927,20.1805,20.1927,19700.0
2011-12-30 13:40:00,33.21,33.21,33.2,33.2,19300.0,20.1927,20.1927,20.1866,20.1866,19300.0
2011-12-30 13:45:00,33.2,33.21,33.2,33.2,38900.0,20.1866,20.1927,20.1866,20.1866,38900.0
2011-12-30 13:50:00,33.2,33.2,33.18,33.18,14300.0,20.1866,20.1866,20.1745,20.1745,14300.0
2011-12-30 13:55:00,33.18,33.18,33.16,33.17,30500.0,20.1745,20.1745,20.1623,20.1684,30500.0
2011-12-30 14:00:00,33.17,33.17,33.16,33.17,13900.0,20.1684,20.1684,20.1623,20.1684,13900.0
2011-12-30 14:05:00,33.17,33.17,33.16,33.16,14800.0,20.1684,20.1684,20.1623,20.1623,14800.0
2011-12-30 14:10:00,33.16,33.17,33.16,33.16,31300.0,20.1623,20.1684,20.1623,20.1623,31300.0
2011-12-30 14:15:00,33.17,33.17,33.16,33.17,21700.0,20.1684,20.1684,20.1623,20.1684,21700.0
2011-12-30 14:20:00,33.16,33.18,33.15,33.18,107300.0,20.1623,20.1745,20.1562,20.1745,107300.0
2011-12-30 14:25:00,33.17,33.18,33.14,33.16,66500.0,20.1684,20.1745,20.1501,20.1623,66500.0
2011-12-30 14:30:00,33.16,33.19,33.16,33.19,40300.0,20.1623,20.1805,20.1623,20.1805,40300.0
2011-12-30 14:35:00,33.19,33.19,33.18,33.19,16700.0,20.1805,20.1805,20.1745,20.1805,16700.0
2011-12-30 14:40:00,33.19,33.21,33.18,33.2,54400.0,20.1805,20.1927,20.1745,20.1866,54400.0
2011-12-30 14:45:00,33.21,33.22,33.2,33.2,23900.0,20.1927,20.1988,20.1866,20.1866,23900.0
2011-12-30 14:50:00,33.2,33.21,33.17,33.17,17300.0,20.1866,20.1927,20.1684,20.1684,17300.0
2011-12-30 14:55:00,33.17,33.21,33.17,33.2,36700.0,20.1684,20.1927,20.1684,20.1866,36700.0
2011-12-30 15:00:00,33.19,33.22,33.18,33.18,42800.0,20.1805,20.1988,20.1745,20.1745,42800.0
2011-12-30 15:05:00,33.18,33.19,33.18,33.18,16700.0,20.1745,20.1805,20.1745,20.1745,16700.0
2011-12-30 15:10:00,33.18,33.19,33.15,33.15,18700.0,20.1745,20.1805,20.1562,20.1562,18700.0
2011-12-30 15:15:00,33.15,33.16,33.12,33.12,16100.0,20.1562,20.1623,20.138,20.138,16100.0
2011-12-30 15:20:00,33.11,33.12,33.11,33.11,21100.0,20.1319,20.138,20.1319,20.1319,21100.0
2011-12-30 15:25:00,33.12,33.12,33.09,33.09,21900.0,20.138,20.138,20.1197,20.1197,21900.0
2011-12-30 15:30:00,33.09,33.1,33.06,33.06,21500.0,20.1197,20.1258,20.1015,20.1015,21500.0
2011-12-30 15:35:00,33.06,33.07,33.03,33.04,56900.0,20.1015,20.1076,20.0833,20.0893,56900.0
2011-12-30 15:40:00,33.03,33.05,33.03,33.04,23900.0,20.0833,20.0954,20.0833,20.0893,23900.0
2011-12-30 15:45:00,33.04,33.04,33.0,33.01,65200.0,20.0893,20.0893,20.065,20.0711,65200.0
2011-12-30 15:50:00,33.01,33.07,33.0,33.05,169600.0,20.0711,20.1076,20.065,20.0954,169600.0
2011-12-30 15:55:00,33.05,33.05,33.0,33.02,120700.0,20.0954,20.0954,20.065,20.0772,120700.0
2012-01-03 09:30:00,33.19,33.25,32.9,32.91,160200.0,20.1805,20.217,20.0042,20.0103,160200.0
2012-01-03 09:35:00,32.91,32.92,32.67,32.78,95100.0,20.0103,20.0164,19.8644,19.9313,95100.0
2012-01-03 09:40:00,32.78,32.79,32.69,32.72,66900.0,19.9313,19.9373,19.8765,19.8948,66900.0
2012-01-03 09:45:00,32.72,32.73,32.47,32.47,69900.0,19.8948,19.9009,19.7428,19.7428,69900.0
2012-01-03 09:50:00,32.46,32.48,32.37,32.45,153200.0,19.7367,19.7488,19.682,19.7306,153200.0
2012-01-03 09:55:00,32.46,32.48,32.37,32.41,203800.0,19.7367,19.7488,19.682,19.7063,203800.0
2012-01-03 10:00:00,32.41,32.52,32.4,32.46,124800.0,19.7063,19.7732,19.7002,19.7367,124800.0
2012-01-03 10:05:00,32.46,32.49,32.39,32.46,171700.0,19.7367,19.7549,19.6941,19.7367,171700.0
2012-01-03 10:10:00,32.46,32.52,32.46,32.51,77200.0,19.7367,19.7732,19.7367,19.7671,77200.0
2012-01-03 10:15:00,32.51,32.56,32.5,32.53,62500.0,19.7671,19.7975,19.761,19.7792,62500.0
2012-01-03 10:20:00,32.53,32.56,32.48,32.48,45100.0,19.7792,19.7975,19.7488,19.7488,45100.0
2012-01-03 10:25:00,32.48,32.49,32.41,32.42,52700.0,19.7488,19.7549,19.7063,19.7124,52700.0
2012-01-03 10:30:00,32.42,32.45,32.4,32.4,87500.0,19.7124,19.7306,19.7002,19.7002,87500.0
2012-01-03 10:35:00,32.39,32.42,32.38,32.39,26800.0,19.6941,19.7124,19.688,19.6941,26800.0
2012-01-03 10:40:00,32.38,32.39,32.33,32.33,44500.0,19.688,19.6941,19.6576,19.6576,44500.0
2012-01-03 10:45:00,32.33,32.37,32.33,32.36,40200.0,19.6576,19.682,19.6576,19.6759,40200.0
2012-01-03 10:50:00,32.35,32.37,32.33,32.33,35400.0,19.6698,19.682,19.6576,19.6576,35400.0
2012-01-03 10:55:00,32.33,32.38,32.33,32.36,28000.0,19.6576,19.688,19.6576,19.6759,28000.0
2012-01-03 11:00:00,32.36,32.38,32.33,32.35,35000.0,19.6759,19.688,19.6576,19.6698,35000.0
2012-01-03 11:05:00,32.35,32.38,32.34,32.38,36500.0,19.6698,19.688,19.6637,19.688,36500.0
2012-01-03 11:10:00,32.38,32.44,32.37,32.37,77800.0,19.688,19.7245,19.682,19.682,77800.0
2012-01-03 11:15:00,32.37,32.4,32.35,32.39,32200.0,19.682,19.7002,19.6698,19.6941,32200.0
2012-01-03 11:20:00,32.39,32.42,32.39,32.42,21500.0,19.6941,19.7124,19.6941,19.7124,21500.0
2012-01-03 11:25:00,32.42,32.44,32.41,32.41,23200.0,19.7124,19.7245,19.7063,19.7063,23200.0
2012-01-03 11:30:00,32.4,32.4,32.36,32.36,26800.0,19.7002,19.7002,19.6759,19.6759,26800.0
2012-01-03 11:35:00,32.36,32.37,32.32,32.33,31400.0,19.6759,19.682,19.6516,19.6576,31400.0
2012-01-03 11:40:00,32.33,32.33,32.23,32.24,36900.0,19.6576,19.6576,19.5968,19.6029,36900.0
2012-01-03 11:45:00,32.24,32.25,32.14,32.14,62300.0,19.6029,19.609,19.5421,19.5421,62300.0
2012-01-03 11:50:00,32.14,32.19,32.12,32.12,56900.0,19.5421,19.5725,19.53,19.53,56900.0
2012-01-03 11:55:00,32.13,32.17,32.11,32.11,32900.0,19.536,19.5604,19.5239,19.5239,32900.0
2012-01-03 12:00:00,32.11,32.12,32.09,32.12,60300.0,19.5239,19.53,19.5117,19.53,60300.0
2012-01-03 12:05:00,32.12,32.12,32.11,32.12,16400.0,19.53,19.53,19.5239,19.53,16400.0
2012-01-03 12:10:00,32.12,32.12,32.08,32.08,39400.0,19.53,19.53,19.5056,19.5056,39400.0
2012-01-03 12:15:00,32.08,32.1,32.07,32.09,21900.0,19.5056,19.5178,19.4996,19.5117,21900.0
2012-01-03 12:20:00,32.09,32.13,32.09,32.12,38600.0,19.5117,19.536,19.5117,19.53,38600.0
2012-01-03 12:25:00,32.11,32.18,32.1,32.18,45200.0,19.5239,19.5664,19.5178,19.5664,45200.0
2012-01-03 12:30:00,32.18,32.18,32.13,32.15,16300.0,19.5664,19.5664,19.536,19.5482,16300.0
2012-01-03 12:35:00,32.14,32.15,32.12,32.13,23800.0,19.5421,19.5482,19.53,19.536,23800.0
2012-01-03 12:40:00,32.13,32.18,32.13,32.18,18500.0,19.536,19.5664,19.536,19.5664,18500.0
2012-01-03 12:45:00,32.17,32.17,32.12,32.12,17500.0,19.5604,19.5604,19.53,19.53,17500.0
2012-01-03 12:50:00,32.12,32.13,32.1,32.1,15800.0,19.53,19.536,19.5178,19.5178,15800.0
2012-01-03 12:55:00,32.1,32.1,32.07,32.09,28700.0,19.5178,19.5178,19.4996,19.5117,28700.0
2012-01-03 13:00:00,32.09,32.13,32.09,32.12,31400.0,19.5117,19.536,19.5117,19.53,31400.0
2012-01-03 13:05:00,32.13,32.15,32.13,32.15,15800.0,19.536,19.5482,19.536,19.5482,15800.0
2012-01-03 13:10:00,32.15,32.15,32.07,32.07,29400.0,19.5482,19.5482,19.4996,19.4996,29400.0
2012-01-03 13:15:00,32.08,32.09,32.06,32.08,15800.0,19.5056,19.5117,19.4935,19.5056,15800.0
2012-01-03 13:20:00,32.08,32.08,32.02,32.02,14000.0,19.5056,19.5056,19.4692,19.4692,14000.0
2012-01-03 13:25:00,32.02,32.02,32.0,32.01,14600.0,19.4692,19.4692,19.457,19.4631,14600.0
2012-01-03 13:30:00,32.0,32.0,31.98,31.98,20300.0,19.457,19.457,19.4448,19.4448,20300.0
2012-01-03 13:35:00,31.98,31.99,31.95,31.95,33200.0,19.4448,19.4509,19.4266,19.4266,33200.0
2012-01-03 13:40:00,31.95,32.02,31.95,32.0,50500.0,19.4266,19.4692,19.4266,19.457,50500.0
2012-01-03 13:45:00,32.0,32.01,31.97,31.98,73400.0,19.457,19.4631,19.4387,19.4448,73400.0
2012-01-03 13:50:00,31.97,32.0,31.96,32.0,76200.0,19.4387,19.457,19.4327,19.457,76200.0
2012-01-03 13:55:00,32.01,32.03,32.0,32.02,24500.0,19.4631,19.4752,19.457,19.4692,24500.0
2012-01-03 14:00:00,32.01,32.05,32.01,32.05,17800.0,19.4631,19.4874,19.4631,19.4874,17800.0
2012-01-03 14:05:00,32.05,32.05,32.03,32.04,21400.0,19.4874,19.4874,19.4752,19.4813,21400.0
2012-01-03 14:10:00,32.04,32.05,32.03,32.03,24100.0,19.4813,19.4874,19.4752,19.4752,24100.0
2012-01-03 14:15:00,32.03,32.03,32.02,32.02,24100.0,19.4752,19.4752,19.4692,19.4692,24100.0
2012-01-03 14:20:00,32.02,32.02,32.0,32.0,34300.0,19.4692,19.4692,19.457,19.457,34300.0
2012-01-03 14:25:00,32.0,32.03,31.99,32.03,51800.0,19.457,19.4752,19.4509,19.4752,51800.0
2012-01-03 14:30:00,32.02,32.03,32.02,32.03,15100.0,19.4692,19.4752,19.4692,19.4752,15100.0
2012-01-03 14:35:00,32.02,32.04,32.02,32.04,21600.0,19.4692,19.4813,19.4692,19.4813,21600.0
2012-01-03 14:40:00,32.04,32.04,32.0,32.04,70300.0,19.4813,19.4813,19.457,19.4813,70300.0
2012-01-03 14:45:00,32.04,32.04,32.03,32.03,29800.0,19.4813,19.4813,19.4752,19.4752,29800.0
2012-01-03 14:50:00,32.04,32.04,31.99,31.99,66600.0,19.4813,19.4813,19.4509,19.4509,66600.0
2012-01-03 14:55:00,31.99,32.0,31.99,31.99,20000.0,19.4509,19.457,19.4509,19.4509,20000.0
2012-01-03 15:00:00,32.0,32.0,31.92,31.93,73500.0,19.457,19.457,19.4083,19.4144,73500.0
2012-01-03 15:05:00,31.93,31.94,31.92,31.93,55000.0,19.4144,19.4205,19.4083,19.4144,55000.0
2012-01-03 15:10:00,31.93,31.96,31.92,31.92,50900.0,19.4144,19.4327,19.4083,19.4083,50900.0
2012-01-03 15:15:00,31.92,31.98,31.92,31.96,53300.0,19.4083,19.4448,19.4083,19.4327,53300.0
2012-01-03 15:20:00,31.95,31.96,31.8,31.8,76100.0,19.4266,19.4327,19.3354,19.3354,76100.0
2012-01-03 15:25:00,31.81,31.86,31.79,31.86,92500.0,19.3415,19.3719,19.3293,19.3719,92500.0
2012-01-03 15:30:00,31.86,31.86,31.78,31.78,264800.0,19.3719,19.3719,19.3232,19.3232,264800.0
2012-01-03 15:35:00,31.78,31.79,31.77,31.78,84500.0,19.3232,19.3293,19.3171,19.3232,84500.0
2012-01-03 15:40:00,31.78,31.8,31.77,31.8,48700.0,19.3232,19.3354,19.3171,19.3354,48700.0
2012-01-03 15:45:00,31.8,31.88,31.8,31.88,172700.0,19.3354,19.384,19.3354,19.384,172700.0
2012-01-03 15:50:00,31.88,31.88,31.79,31.79,213500.0,19.384,19.384,19.3293,19.3293,213500.0
2012-01-03 15:55:00,31.8,31.85,31.79,31.8,225700.0,19.3354,19.3658,19.3293,19.3354,225700.0
2012-01-04 09:30:00,31.82,31.89,31.76,31.78,47300.0,19.3475,19.3901,19.3111,19.3232,47300.0
2012-01-04 09:35:00,31.78,31.88,31.77,31.87,40900.0,19.3232,19.384,19.3171,19.3779,40900.0
2012-01-04 09:40:00,31.87,31.95,31.87,31.95,67500.0,19.3779,19.4266,19.3779,19.4266,67500.0
2012-01-04 09:45:00,31.95,31.98,31.91,31.96,42300.0,19.4266,19.4448,19.4023,19.4327,42300.0
2012-01-04 09:50:00,31.96,31.98,31.93,31.93,23000.0,19.4327,19.4448,19.4144,19.4144,23000.0
2012-01-04 09:55:00,31.93,31.97,31.92,31.96,38600.0,19.4144,19.4387,19.4083,19.4327,38600.0
2012-01-04 10:00:00,31.96,32.02,31.95,31.97,38500.0,19.4327,19.4692,19.4266,19.4387,38500.0
2012-01-04 10:05:00,31.97,32.0,31.94,31.95,28200.0,19.4387,19.457,19.4205,19.4266,28200.0
2012-01-04 10:10:00,31.95,31.95,31.89,31.92,34900.0,19.4266,19.4266,19.3901,19.4083,34900.0
2012-01-04 10:15:00,31.92,31.96,31.89,31.93,28000.0,19.4083,19.4327,19.3901,19.4144,28000.0
2012-01-04 10:20:00,31.93,31.94,31.9,31.9,22400.0,19.4144,19.4205,19.3962,19.3962,22400.0
2012-01-04 10:25:00,31.9,31.9,31.84,31.86,23400.0,19.3962,19.3962,19.3597,19.3719,23400.0
2012-01-04 10:30:00,31.86,31.86,31.83,31.84,26100.0,19.3719,19.3719,19.3536,19.3597,26100.0
2012-01-04 10:35:00,31.85,31.85,31.79,31.8,43600.0,19.3658,19.3658,19.3293,19.3354,43600.0
2012-01-04 10:40:00,31.8,31.81,31.76,31.76,56900.0,19.3354,19.3415,19.3111,19.3111,56900.0
2012-01-04 10:45:00,31.76,31.76,31.72,31.74,45500.0,19.3111,19.3111,19.2867,19.2989,45500.0
2012-01-04 10:50:00,31.74,31.78,31.69,31.69,74400.0,19.2989,19.3232,19.2685,19.2685,74400.0
2012-01-04 10:55:00,31.7,31.73,31.69,31.71,46500.0,19.2746,19.2928,19.2685,19.2807,46500.0
2012-01-04 11:00:00,31.7,31.75,31.7,31.74,28800.0,19.2746,19.305,19.2746,19.2989,28800.0
2012-01-04 11:05:00,31.74,31.74,31.7,31.7,47700.0,19.2989,19.2989,19.2746,19.2746,47700.0
2012-01-04 11:10:00,31.7,31.72,31.7,31.72,24000.0,19.2746,19.2867,19.2746,19.2867,24000.0
2012-01-04 11:15:00,31.72,31.74,31.69,31.74,61500.0,19.2867,19.2989,19.2685,19.2989,61500.0
2012-01-04 11:20:00,31.74,31.74,31.68,31.69,43700.0,19.2989,19.2989,19.2624,19.2685,43700.0
2012-01-04 11:25:00,31.68,31.72,31.68,31.72,21000.0,19.2624,19.2867,19.2624,19.2867,21000.0
2012-01-04 11:30:00,31.72,31.74,31.7,31.71,36100.0,19.2867,19.2989,19.2746,19.2807,36100.0
2012-01-04 11:35:00,31.7,31.72,31.68,31.71,39200.0,19.2746,19.2867,19.2624,19.2807,39200.0
2012-01-04 11:40:00,31.71,31.71,31.69,31.7,30400.0,19.2807,19.2807,19.2685,19.2746,30400.0
2012-01-04 11:45:00,31.7,31.71,31.69,31.7,21400.0,19.2746,19.2807,19.2685,19.2746,21400.0
2012-01-04 11:50:00,31.7,31.71,31.69,31.7,11600.0,19.2746,19.2807,19.2685,19.2746,11600.0
2012-01-04 11:55:00,31.7,31.71,31.69,31.71,21500.0,19.2746,19.2807,19.2685,19.2807,21500.0
2012-01-04 12:00:00,31.7,31.71,31.69,31.7,17300.0,19.2746,19.2807,19.2685,19.2746,17300.0
2012-01-04 12:05:00,31.7,31.71,31.68,31.68,50100.0,19.2746,19.2807,19.2624,19.2624,50100.0
2012-01-04 12:10:00,31.69,31.7,31.67,31.68,24400.0,19.2685,19.2746,19.2563,19.2624,24400.0
2012-01-04 12:15:00,31.68,31.71,31.66,31.71,62200.0,19.2624,19.2807,19.2503,19.2807,62200.0
2012-01-04 12:20:00,31.7,31.72,31.67,31.7,50300.0,19.2746,19.2867,19.2563,19.2746,50300.0
2012-01-04 12:25:00,31.7,31.71,31.69,31.7,42300.0,19.2746,19.2807,19.2685,19.2746,42300.0
2012-01-04 12:30:00,31.69,31.7,31.63,31.63,28600.0,19.2685,19.2746,19.232,19.232,28600.0
2012-01-04 12:35:00,31.63,31.65,31.63,31.63,15800.0,19.232,19.2442,19.232,19.232,15800.0
2012-01-04 12:40:00,31.63,31.65,31.63,31.65,11900.0,19.232,19.2442,19.232,19.2442,11900.0
2012-01-04 12:45:00,31.64,31.67,31.64,31.67,8800.0,19.2381,19.2563,19.2381,19.2563,8800.0
2012-01-04 12:50:00,31.67,31.68,31.66,31.66,12900.0,19.2563,19.2624,19.2503,19.2503,12900.0
2012-01-04 12:55:00,31.66,31.7,31.66,31.7,15600.0,19.2503,19.2746,19.2503,19.2746,15600.0
2012-01-04 13:00:00,31.69,31.7,31.66,31.69,24000.0,19.2685,19.2746,19.2503,19.2685,24000.0
2012-01-04 13:05:00,31.69,31.7,31.68,31.68,18900.0,19.2685,19.2746,19.2624,19.2624,18900.0
2012-01-04 13:10:00,31.68,31.71,31.68,31.69,15400.0,19.2624,19.2807,19.2624,19.2685,15400.0
2012-01-04 13:15:00,31.69,31.7,31.68,31.69,12000.0,19.2685,19.2746,19.2624,19.2685,12000.0
2012-01-04 13:20:00,31.68,31.7,31.67,31.67,12300.0,19.2624,19.2746,19.2563,19.2563,12300.0
2012-01-04 13:25:00,31.68,31.69,31.67,31.68,18600.0,19.2624,19.2685,19.2563,19.2624,18600.0
2012-01-04 13:30:00,31.67,31.7,31.67,31.69,5600.0,19.2563,19.2746,19.2563,19.2685,5600.0
2012-01-04 13:35:00,31.7,31.71,31.69,31.71,7000.0,19.2746,19.2807,19.2685,19.2807,7000.0
2012-01-04 13:40:00,31.7,31.71,31.68,31.68,9800.0,19.2746,19.2807,19.2624,19.2624,9800.0
2012-01-04 13:45:00,31.68,31.72,31.67,31.72,16200.0,19.2624,19.2867,19.2563,19.2867,16200.0
2012-01-04 13:50:00,31.72,31.72,31.67,31.7,24800.0,19.2867,19.2867,19.2563,19.2746,24800.0
2012-01-04 13:55:00,31.7,31.7,31.68,31.69,10800.0,19.2746,19.2746,19.2624,19.2685,10800.0
2012-01-04 14:00:00,31.68,31.69,31.67,31.69,85100.0,19.2624,19.2685,19.2563,19.2685,85100.0
2012-01-04 14:05:00,31.69,31.71,31.67,31.68,70800.0,19.2685,19.2807,19.2563,19.2624,70800.0
2012-01-04 14:10:00,31.68,31.7,31.68,31.69,26500.0,19.2624,19.2746,19.2624,19.2685,26500.0
2012-01-04 14:15:00,31.69,31.72,31.68,31.72,11100.0,19.2685,19.2867,19.2624,19.2867,11100.0
2012-01-04 14:20:00,31.71,31.72,31.71,31.71,18600.0,19.2807,19.2867,19.2807,19.2807,18600.0
2012-01-04 14:25:00,31.71,31.74,31.71,31.72,37400.0,19.2807,19.2989,19.2807,19.2867,37400.0
2012-01-04 14:30:00,31.71,31.74,31.7,31.74,68100.0,19.2807,19.2989,19.2746,19.2989,68100.0
2012-01-04 14:35:00,31.74,31.74,31.73,31.73,14100.0,19.2989,19.2989,19.2928,19.2928,14100.0
2012-01-04 14:40:00,31.73,31.75,31.7,31.72,120400.0,19.2928,19.305,19.2746,19.2867,120400.0
2012-01-04 14:45:00,31.72,31.75,31.72,31.75,17100.0,19.2867,19.305,19.2867,19.305,17100.0
2012-01-04 14:50:00,31.74,31.76,31.74,31.75,31200.0,19.2989,19.3111,19.2989,19.305,31200.0
2012-01-04 14:55:00,31.75,31.75,31.73,31.74,23600.0,19.305,19.305,19.2928,19.2989,23600.0
2012-01-04 15:00:00,31.74,31.75,31.72,31.73,46000.0,19.2989,19.305,19.2867,19.2928,46000.0
2012-01-04 15:05:00,31.72,31.73,31.69,31.69,19100.0,19.2867,19.2928,19.2685,19.2685,19100.0
2012-01-04 15:10:00,31.7,31.7,31.67,31.69,31700.0,19.2746,19.2746,19.2563,19.2685,31700.0
2012-01-04 15:15:00,31.69,31.69,31.68,31.69,11800.0,19.2685,19.2685,19.2624,19.2685,11800.0
2012-01-04 15:20:00,31.69,31.69,31.66,31.66,18800.0,19.2685,19.2685,19.2503,19.2503,18800.0
2012-01-04 15:25:00,31.66,31.67,31.62,31.64,111600.0,19.2503,19.2563,19.2259,19.2381,111600.0
2012-01-04 15:30:00,31.64,31.66,31.64,31.65,37700.0,19.2381,19.2503,19.2381,19.2442,37700.0
2012-01-04 15:35:00,31.65,31.69,31.65,31.69,95000.0,19.2442,19.2685,19.2442,19.2685,95000.0
2012-01-04 15:40:00,31.69,31.7,31.68,31.69,39600.0,19.2685,19.2746,19.2624,19.2685,39600.0
2012-01-04 15:45:00,31.69,31.7,31.68,31.68,35800.0,19.2685,19.2746,19.2624,19.2624,35800.0
2012-01-04 15:50:00,31.69,31.7,31.66,31.69,77000.0,19.2685,19.2746,19.2503,19.2685,77000.0
2012-01-04 15:55:00,31.69,31.7,31.67,31.69,204600.0,19.2685,19.2746,19.2563,19.2685,204600.0
2012-01-05 09:30:00,31.51,31.65,31.5,31.53,50500.0,19.1591,19.2442,19.153,19.1712,50500.0
2012-01-05 09:35:00,31.53,31.53,31.44,31.46,31600.0,19.1712,19.1712,19.1165,19.1287,31600.0
2012-01-05 09:40:00,31.46,31.54,31.46,31.52,51400.0,19.1287,19.1773,19.1287,19.1651,51400.0
2012-01-05 09:45:00,31.52,31.53,31.49,31.51,45500.0,19.1651,19.1712,19.1469,19.1591,45500.0
2012-01-05 09:50:00,31.51,31.52,31.5,31.51,36000.0,19.1591,19.1651,19.153,19.1591,36000.0
2012-01-05 09:55:00,31.52,31.52,31.5,31.5,18500.0,19.1651,19.1651,19.153,19.153,18500.0
2012-01-05 10:00:00,31.51,31.51,31.47,31.49,62200.0,19.1591,19.1591,19.1347,19.1469,62200.0
2012-01-05 10:05:00,31.5,31.53,31.48,31.53,26800.0,19.153,19.1712,19.1408,19.1712,26800.0
2012-01-05 10:10:00,31.52,31.54,31.5,31.52,20000.0,19.1651,19.1773,19.153,19.1651,20000.0
2012-01-05 10:15:00,31.53,31.54,31.5,31.5,19600.0,19.1712,19.1773,19.153,19.153,19600.0
2012-01-05 10:20:00,31.5,31.53,31.49,31.51,33600.0,19.153,19.1712,19.1469,19.1591,33600.0
2012-01-05 10:25:00,31.5,31.54,31.49,31.53,18300.0,19.153,19.1773,19.1469,19.1712,18300.0
2012-01-05 10:30:00,31.53,31.54,31.51,31.51,13600.0,19.1712,19.1773,19.1591,19.1591,13600.0
2012-01-05 10:35:00,31.52,31.52,31.48,31.49,19200.0,19.1651,19.1651,19.1408,19.1469,19200.0
2012-01-05 10:40:00,31.49,31.51,31.49,31.5,12800.0,19.1469,19.1591,19.1469,19.153,12800.0
2012-01-05 10:45:00,31.5,31.52,31.5,31.52,7000.0,19.153,19.1651,19.153,19.1651,7000.0
2012-01-05 10:50:00,31.51,31.54,31.51,31.54,9700.0,19.1591,19.1773,19.1591,19.1773,9700.0
2012-01-05 10:55:00,31.54,31.57,31.54,31.57,10700.0,19.1773,19.1955,19.1773,19.1955,10700.0
2012-01-05 11:00:00,31.56,31.62,31.56,31.62,22500.0,19.1895,19.2259,19.1895,19.2259,22500.0
2012-01-05 11:05:00,31.61,31.69,31.61,31.69,27700.0,19.2199,19.2685,19.2199,19.2685,27700.0
2012-01-05 11:10:00,31.69,31.69,31.66,31.66,60000.0,19.2685,19.2685,19.2503,19.2503,60000.0
2012-01-05 11:15:00,31.66,31.66,31.61,31.61,22600.0,19.2503,19.2503,19.2199,19.2199,22600.0
2012-01-05 11:20:00,31.61,31.7,31.61,31.7,11600.0,19.2199,19.2746,19.2199,19.2746,11600.0
2012-01-05 11:25:00,31.7,31.77,31.7,31.77,36400.0,19.2746,19.3171,19.2746,19.3171,36400.0
2012-01-05 11:30:00,31.76,31.81,31.76,31.81,33500.0,19.3111,19.3415,19.3111,19.3415,33500.0
2012-01-05 11:35:00,31.79,31.81,31.79,31.81,6900.0,19.3293,19.3415,19.3293,19.3415,6900.0
2012-01-05 11:40:00,31.81,31.84,31.81,31.83,22900.0,19.3415,19.3597,19.3415,19.3536,22900.0
2012-01-05 11:45:00,31.83,31.87,31.83,31.87,20300.0,19.3536,19.3779,19.3536,19.3779,20300.0
2012-01-05 11:50:00,31.87,31.88,31.82,31.83,38900.0,19.3779,19.384,19.3475,19.3536,38900.0
2012-01-05 11:55:00,31.82,31.86,31.82,31.86,25100.0,19.3475,19.3719,19.3475,19.3719,25100.0
2012-01-05 12:00:00,31.86,31.92,31.82,31.92,65400.0,19.3719,19.4083,19.3475,19.4083,65400.0
2012-01-05 12:05:00,31.91,31.94,31.88,31.93,27600.0,19.4023,19.4205,19.384,19.4144,27600.0
2012-01-05 12:10:00,31.92,31.94,31.88,31.89,16000.0,19.4083,19.4205,19.384,19.3901,16000.0
2012-01-05 12:15:00,31.88,31.91,31.88,31.91,24200.0,19.384,19.4023,19.384,19.4023,24200.0
2012-01-05 12:20:00,31.9,31.91,31.85,31.91,23300.0,19.3962,19.4023,19.3658,19.4023,23300.0
2012-01-05 12:25:00,31.91,31.95,31.91,31.95,15800.0,19.4023,19.4266,19.4023,19.4266,15800.0
2012-01-05 12:30:00,31.94,31.95,31.94,31.95,28100.0,19.4205,19.4266,19.4205,19.4266,28100.0
2012-01-05 12:35:00,31.95,31.95,31.94,31.95,15700.0,19.4266,19.4266,19.4205,19.4266,15700.0
2012-01-05 12:40:00,31.95,31.97,31.94,31.97,28800.0,19.4266,19.4387,19.4205,19.4387,28800.0
2012-01-05 12:45:00,31.97,32.03,31.96,32.03,57300.0,19.4387,19.4752,19.4327,19.4752,57300.0
2012-01-05 12:50:00,32.03,32.05,32.01,32.03,49300.0,19.4752,19.4874,19.4631,19.4752,49300.0
2012-01-05 12:55:00,32.03,32.05,32.01,32.01,38100.0,19.4752,19.4874,19.4631,19.4631,38100.0
2012-01-05 13:00:00,32.01,32.01,31.98,31.99,10400.0,19.4631,19.4631,19.4448,19.4509,10400.0
2012-01-05 13:05:00,31.98,31.99,31.97,31.99,13800.0,19.4448,19.4509,19.4387,19.4509,13800.0
2012-01-05 13:10:00,31.99,31.99,31.92,31.94,25500.0,19.4509,19.4509,19.4083,19.4205,25500.0
2012-01-05 13:15:00,31.94,31.96,31.9,31.91,23600.0,19.4205,19.4327,19.3962,19.4023,23600.0
2012-01-05 13:20:00,31.91,31.92,31.89,31.89,9400.0,19.4023,19.4083,19.3901,19.3901,9400.0
2012-01-05 13:25:00,31.89,31.93,31.89,31.93,10600.0,19.3901,19.4144,19.3901,19.4144,10600.0
2012-01-05 13:30:00,31.93,31.94,31.92,31.92,13600.0,19.4144,19.4205,19.4083,19.4083,13600.0
2012-01-05 13:35:00,31.92,31.96,31.92,31.95,25400.0,19.4083,19.4327,19.4083,19.4266,25400.0
2012-01-05 13:40:00,31.96,31.97,31.93,31.94,15300.0,19.4327,19.4387,19.4144,19.4205,15300.0
2012-01-05 13:45:00,31.93,31.94,31.92,31.94,9700.0,19.4144,19.4205,19.4083,19.4205,9700.0
2012-01-05 13:50:00,31.93,31.94,31.93,31.94,9500.0,19.4144,19.4205,19.4144,19.4205,9500.0
2012-01-05 13:55:00,31.94,31.94,31.93,31.94,14500.0,19.4205,19.4205,19.4144,19.4205,14500.0
2012-01-05 14:00:00,31.94,31.94,31.91,31.93,24500.0,19.4205,19.4205,19.4023,19.4144,24500.0
2012-01-05 14:05:00,31.93,31.95,31.91,31.91,11500.0,19.4144,19.4266,19.4023,19.4023,11500.0
2012-01-05 14:10:00,31.92,31.95,31.92,31.93,27100.0,19.4083,19.4266,19.4083,19.4144,27100.0
2012-01-05 14:15:00,31.94,31.94,31.92,31.93,16800.0,19.4205,19.4205,19.4083,19.4144,16800.0
2012-01-05 14:20:00,31.93,31.95,31.92,31.95,19100.0,19.4144,19.4266,19.4083,19.4266,19100.0
2012-01-05 14:25:00,31.95,31.96,31.92,31.93,35600.0,19.4266,19.4327,19.4083,19.4144,35600.0
2012-01-05 14:30:00,31.93,31.96,31.93,31.96,7900.0,19.4144,19.4327,19.4144,19.4327,7900.0
2012-01-05 14:35:00,31.96,31.97,31.95,31.96,38400.0,19.4327,19.4387,19.4266,19.4327,38400.0
2012-01-05 14:40:00,31.97,31.98,31.95,31.97,29100.0,19.4387,19.4448,19.4266,19.4387,29100.0
2012-01-05 14:45:00,31.97,31.98,31.96,31.97,17900.0,19.4387,19.4448,19.4327,19.4387,17900.0
2012-01-05 14:50:00,31.97,31.98,31.96,31.97,27600.0,19.4387,19.4448,19.4327,19.4387,27600.0
2012-01-05 14:55:00,31.96,31.98,31.96,31.97,20300.0,19.4327,19.4448,19.4327,19.4387,20300.0
2012-01-05 15:00:00,31.97,32.01,31.96,32.0,75300.0,19.4387,19.4631,19.4327,19.457,75300.0
2012-01-05 15:05:00,32.0,32.0,31.99,32.0,8800.0,19.457,19.457,19.4509,19.457,8800.0
2012-01-05 15:10:00,32.0,32.0,31.98,32.0,41700.0,19.457,19.457,19.4448,19.457,41700.0
2012-01-05 15:15:00,32.0,32.01,31.99,32.01,25500.0,19.457,19.4631,19.4509,19.4631,25500.0
2012-01-05 15:20:00,32.01,32.01,32.0,32.0,19300.0,19.4631,19.4631,19.457,19.457,19300.0
2012-01-05 15:25:00,32.0,32.02,31.98,31.98,32200.0,19.457,19.4692,19.4448,19.4448,32200.0
2012-01-05 15:30:00,31.98,31.99,31.97,31.97,15300.0,19.4448,19.4509,19.4387,19.4387,15300.0
2012-01-05 15:35:00,31.97,31.98,31.96,31.96,31000.0,19.4387,19.4448,19.4327,19.4327,31000.0
2012-01-05 15:40:00,31.96,32.01,31.96,31.99,53500.0,19.4327,19.4631,19.4327,19.4509,53500.0
2012-01-05 15:45:00,31.99,32.0,31.96,32.0,59500.0,19.4509,19.457,19.4327,19.457,59500.0
2012-01-05 15:50:00,32.0,32.0,31.97,31.98,46200.0,19.457,19.457,19.4387,19.4448,46200.0
2012-01-05 15:55:00,31.98,32.01,31.97,32.0,147500.0,19.4448,19.4631,19.4387,19.457,147500.0
2012-01-06 09:30:00,32.07,32.11,31.98,32.03,41900.0,19.4996,19.5239,19.4448,19.4752,41900.0
2012-01-06 09:35:00,32.02,32.02,31.86,31.87,34300.0,19.4692,19.4692,19.3719,19.3779,34300.0
2012-01-06 09:40:00,31.87,31.87,31.75,31.78,35600.0,19.3779,19.3779,19.305,19.3232,35600.0
2012-01-06 09:45:00,31.79,31.81,31.77,31.77,25600.0,19.3293,19.3415,19.3171,19.3171,25600.0
2012-01-06 09:50:00,31.77,31.77,31.66,31.66,34400.0,19.3171,19.3171,19.2503,19.2503,34400.0
2012-01-06 09:55:00,31.66,31.69,31.64,31.68,46600.0,19.2503,19.2685,19.2381,19.2624,46600.0
2012-01-06 10:00:00,31.68,31.72,31.66,31.68,52900.0,19.2624,19.2867,19.2503,19.2624,52900.0
2012-01-06 10:05:00,31.67,31.68,31.65,31.66,18600.0,19.2563,19.2624,19.2442,19.2503,18600.0
2012-01-06 10:10:00,31.66,31.72,31.65,31.69,17700.0,19.2503,19.2867,19.2442,19.2685,17700.0
2012-01-06 10:15:00,31.69,31.72,31.69,31.72,42400.0,19.2685,19.2867,19.2685,19.2867,42400.0
2012-01-06 10:20:00,31.71,31.77,31.71,31.77,30200.0,19.2807,19.3171,19.2807,19.3171,30200.0
2012-01-06 10:25:00,31.77,31.77,31.72,31.73,20700.0,19.3171,19.3171,19.2867,19.2928,20700.0
2012-01-06 10:30:00,31.73,31.78,31.72,31.78,26000.0,19.2928,19.3232,19.2867,19.3232,26000.0
2012-01-06 10:35:00,31.79,31.79,31.76,31.76,29900.0,19.3293,19.3293,19.3111,19.3111,29900.0
2012-01-06 10:40:00,31.76,31.78,31.73,31.78,30100.0,19.3111,19.3232,19.2928,19.3232,30100.0
2012-01-06 10:45:00,31.78,31.83,31.77,31.83,19700.0,19.3232,19.3536,19.3171,19.3536,19700.0
2012-01-06 10:50:00,31.83,31.85,31.8,31.8,26100.0,19.3536,19.3658,19.3354,19.3354,26100.0
2012-01-06 10:55:00,31.8,31.82,31.77,31.78,18700.0,19.3354,19.3475,19.3171,19.3232,18700.0
2012-01-06 11:00:00,31.77,31.8,31.76,31.78,39100.0,19.3171,19.3354,19.3111,19.3232,39100.0
2012-01-06 11:05:00,31.77,31.82,31.77,31.8,26300.0,19.3171,19.3475,19.3171,19.3354,26300.0
2012-01-06 11:10:00,31.8,31.82,31.8,31.81,18500.0,19.3354,19.3475,19.3354,19.3415,18500.0
2012-01-06 11:15:00,31.8,31.83,31.8,31.82,15200.0,19.3354,19.3536,19.3354,19.3475,15200.0
2012-01-06 11:20:00,31.82,31.84,31.82,31.83,23300.0,19.3475,19.3597,19.3475,19.3536,23300.0
2012-01-06 11:25:00,31.83,31.84,31.78,31.81,69500.0,19.3536,19.3597,19.3232,19.3415,69500.0
2012-01-06 11:30:00,31.8,31.86,31.8,31.85,19000.0,19.3354,19.3719,19.3354,19.3658,19000.0
2012-01-06 11:35:00,31.85,31.86,31.8,31.81,62400.0,19.3658,19.3719,19.3354,19.3415,62400.0
2012-01-06 11:40:00,31.81,31.82,31.8,31.82,31100.0,19.3415,19.3475,19.3354,19.3475,31100.0
2012-01-06 11:45:00,31.82,31.82,31.8,31.81,15600.0,19.3475,19.3475,19.3354,19.3415,15600.0
2012-01-06 11:50:00,31.82,31.82,31.78,31.79,10800.0,19.3475,19.3475,19.3232,19.3293,10800.0
2012-01-06 11:55:00,31.8,31.84,31.78,31.83,26900.0,19.3354,19.3597,19.3232,19.3536,26900.0
2012-01-06 12:00:00,31.83,31.83,31.82,31.83,4000.0,19.3536,19.3536,19.3475,19.3536,4000.0
2012-01-06 12:05:00,31.82,31.84,31.81,31.81,10900.0,19.3475,19.3597,19.3415,19.3415,10900.0
2012-01-06 12:10:00,31.81,31.84,31.81,31.82,22400.0,19.3415,19.3597,19.3415,19.3475,22400.0
2012-01-06 12:15:00,31.82,31.83,31.81,31.83,13800.0,19.3475,19.3536,19.3415,19.3536,13800.0
2012-01-06 12:20:00,31.83,31.86,31.83,31.84,10200.0,19.3536,19.3719,19.3536,19.3597,10200.0
2012-01-06 12:25:00,31.85,31.86,31.84,31.84,10400.0,19.3658,19.3719,19.3597,19.3597,10400.0
2012-01-06 12:30:00,31.84,31.88,31.84,31.88,14200.0,19.3597,19.384,19.3597,19.384,14200.0
2012-01-06 12:35:00,31.88,31.89,31.87,31.89,17100.0,19.384,19.3901,19.3779,19.3901,17100.0
2012-01-06 12:40:00,31.89,31.89,31.85,31.86,31200.0,19.3901,19.3901,19.3658,19.3719,31200.0
2012-01-06 12:45:00,31.86,31.87,31.84,31.86,13400.0,19.3719,19.3779,19.3597,19.3719,13400.0
2012-01-06 12:50:00,31.86,31.86,31.81,31.85,11600.0,19.3719,19.3719,19.3415,19.3658,11600.0
2012-01-06 12:55:00,31.85,31.86,31.84,31.86,4500.0,19.3658,19.3719,19.3597,19.3719,4500.0
2012-01-06 13:00:00,31.85,31.85,31.84,31.85,7300.0,19.3658,19.3658,19.3597,19.3658,7300.0
2012-01-06 13:05:00,31.85,31.87,31.82,31.86,19000.0,19.3658,19.3779,19.3475,19.3719,19000.0
2012-01-06 13:10:00,31.87,31.88,31.85,31.86,6500.0,19.3779,19.384,19.3658,19.3719,6500.0
2012-01-06 13:15:00,31.85,31.88,31.85,31.87,11000.0,19.3658,19.384,19.3658,19.3779,11000.0
2012-01-06 13:20:00,31.88,31.88,31.85,31.86,13200.0,19.384,19.384,19.3658,19.3719,13200.0
2012-01-06 13:25:00,31.87,31.89,31.87,31.89,7700.0,19.3779,19.3901,19.3779,19.3901,7700.0
2012-01-06 13:30:00,31.88,31.9,31.86,31.86,15000.0,19.384,19.3962,19.3719,19.3719,15000.0
2012-01-06 13:35:00,31.86,31.88,31.86,31.88,3500.0,19.3719,19.384,19.3719,19.384,3500.0
2012-01-06 13:40:00,31.87,31.89,31.87,31.88,6800.0,19.3779,19.3901,19.3779,19.384,6800.0
2012-01-06 13:45:00,31.89,31.89,31.87,31.89,8800.0,19.3901,19.3901,19.3779,19.3901,8800.0
2012-01-06 13:50:00,31.89,31.91,31.89,31.91,5600.0,19.3901,19.4023,19.3901,19.4023,5600.0
2012-01-06 13:55:00,31.9,31.94,31.9,31.9,21600.0,19.3962,19.4205,19.3962,19.3962,21600.0
2012-01-06 14:00:00,31.9,31.93,31.9,31.92,17500.0,19.3962,19.4144,19.3962,19.4083,17500.0
2012-01-06 14:05:00,31.92,31.94,31.92,31.93,15100.0,19.4083,19.4205,19.4083,19.4144,15100.0
2012-01-06 14:10:00,31.93,31.94,31.91,31.91,21200.0,19.4144,19.4205,19.4023,19.4023,21200.0
2012-01-06 14:15:00,31.91,31.92,31.91,31.92,13500.0,19.4023,19.4083,19.4023,19.4083,13500.0
2012-01-06 14:20:00,31.91,31.94,31.91,31.93,20200.0,19.4023,19.4205,19.4023,19.4144,20200.0
2012-01-06 14:25:00,31.93,31.95,31.93,31.94,23900.0,19.4144,19.4266,19.4144,19.4205,23900.0
2012-01-06 14:30:00,31.93,31.94,31.92,31.93,24100.0,19.4144,19.4205,19.4083,19.4144,24100.0
2012-01-06 14:35:00,31.93,31.94,31.9,31.9,15200.0,19.4144,19.4205,19.3962,19.3962,15200.0
2012-01-06 14:40:00,31.9,31.91,31.87,31.88,13400.0,19.3962,19.4023,19.3779,19.384,13400.0
2012-01-06 14:45:00,31.87,31.88,31.82,31.82,31500.0,19.3779,19.384,19.3475,19.3475,31500.0
2012-01-06 14:50:00,31.82,31.82,31.74,31.74,48100.0,19.3475,19.3475,19.2989,19.2989,48100.0
2012-01-06 14:55:00,31.74,31.77,31.73,31.73,47700.0,19.2989,19.3171,19.2928,19.2928,47700.0
2012-01-06 15:00:00,31.74,31.79,31.74,31.79,23300.0,19.2989,19.3293,19.2989,19.3293,23300.0
2012-01-06 15:05:00,31.79,31.8,31.78,31.8,8200.0,19.3293,19.3354,19.3232,19.3354,8200.0
2012-01-06 15:10:00,31.8,31.84,31.8,31.84,43500.0,19.3354,19.3597,19.3354,19.3597,43500.0
2012-01-06 15:15:00,31.84,31.85,31.81,31.81,27600.0,19.3597,19.3658,19.3415,19.3415,27600.0
2012-01-06 15:20:00,31.82,31.88,31.81,31.88,36800.0,19.3475,19.384,19.3415,19.384,36800.0
2012-01-06 15:25:00,31.88,31.89,31.87,31.87,15400.0,19.384,19.3901,19.3779,19.3779,15400.0
2012-01-06 15:30:00,31.87,31.88,31.86,31.86,31000.0,19.3779,19.384,19.3719,19.3719,31000.0
2012-01-06 15:35:00,31.86,31.87,31.81,31.81,38400.0,19.3719,19.3779,19.3415,19.3415,38400.0
2012-01-06 15:40:00,31.82,31.87,31.82,31.85,29800.0,19.3475,19.3779,19.3475,19.3658,29800.0
2012-01-06 15:45:00,31.85,31.86,31.83,31.85,45100.0,19.3658,19.3719,19.3536,19.3658,45100.0
2012-01-06 15:50:00,31.86,31.86,31.82,31.85,69300.0,19.3719,19.3719,19.3475,19.3658,69300.0
2012-01-06 15:55:00,31.85,31.87,31.83,31.87,136500.0,19.3658,19.3779,19.3536,19.3779,136500.0
2012-01-09 09:30:00,31.87,31.94,31.84,31.86,34600.0,19.3779,19.4205,19.3597,19.3719,34600.0
2012-01-09 09:35:00,31.86,31.86,31.74,31.75,20400.0,19.3719,19.3719,19.2989,19.305,20400.0
2012-01-09 09:40:00,31.74,31.75,31.68,31.74,29700.0,19.2989,19.305,19.2624,19.2989,29700.0
2012-01-09 09:45:00,31.73,31.74,31.67,31.68,20200.0,19.2928,19.2989,19.2563,19.2624,20200.0
2012-01-09 09:50:00,31.67,31.68,31.59,31.6,23900.0,19.2563,19.2624,19.2077,19.2138,23900.0
2012-01-09 09:55:00,31.61,31.66,31.6,31.62,44600.0,19.2199,19.2503,19.2138,19.2259,44600.0
2012-01-09 10:00:00,31.62,31.62,31.55,31.55,69900.0,19.2259,19.2259,19.1834,19.1834,69900.0
2012-01-09 10:05:00,31.56,31.63,31.56,31.63,27500.0,19.1895,19.232,19.1895,19.232,27500.0
2012-01-09 10:10:00,31.63,31.65,31.6,31.62,15300.0,19.232,19.2442,19.2138,19.2259,15300.0
2012-01-09 10:15:00,31.61,31.64,31.6,31.63,25100.0,19.2199,19.2381,19.2138,19.232,25100.0
2012-01-09 10:20:00,31.63,31.65,31.63,31.65,8000.0,19.232,19.2442,19.232,19.2442,8000.0
2012-01-09 10:25:00,31.64,31.66,31.62,31.66,10400.0,19.2381,19.2503,19.2259,19.2503,10400.0
2012-01-09 10:30:00,31.67,31.67,31.63,31.66,10300.0,19.2563,19.2563,19.232,19.2503,10300.0
2012-01-09 10:35:00,31.66,31.68,31.65,31.68,13500.0,19.2503,19.2624,19.2442,19.2624,13500.0
2012-01-09 10:40:00,31.68,31.69,31.65,31.66,17000.0,19.2624,19.2685,19.2442,19.2503,17000.0
2012-01-09 10:45:00,31.66,31.67,31.66,31.66,15900.0,19.2503,19.2563,19.2503,19.2503,15900.0
2012-01-09 10:50:00,31.66,31.67,31.63,31.63,14200.0,19.2503,19.2563,19.232,19.232,14200.0
2012-01-09 10:55:00,31.63,31.64,31.63,31.63,6800.0,19.232,19.2381,19.232,19.232,6800.0
2012-01-09 11:00:00,31.64,31.64,31.63,31.63,5600.0,19.2381,19.2381,19.232,19.232,5600.0
2012-01-09 11:05:00,31.64,31.64,31.56,31.57,24400.0,19.2381,19.2381,19.1895,19.1955,24400.0
2012-01-09 11:10:00,31.58,31.58,31.54,31.54,30500.0,19.2016,19.2016,19.1773,19.1773,30500.0
2012-01-09 11:15:00,31.55,31.55,31.53,31.53,7400.0,19.1834,19.1834,19.1712,19.1712,7400.0
2012-01-09 11:20:00,31.54,31.59,31.53,31.58,26500.0,19.1773,19.2077,19.1712,19.2016,26500.0
2012-01-09 11:25:00,31.58,31.59,31.57,31.59,9900.0,19.2016,19.2077,19.1955,19.2077,9900.0
2012-01-09 11:30:00,31.59,31.6,31.59,31.6,8000.0,19.2077,19.2138,19.2077,19.2138,8000.0
2012-01-09 11:35:00,31.59,31.6,31.53,31.55,57100.0,19.2077,19.2138,19.1712,19.1834,57100.0
2012-01-09 11:40:00,31.55,31.56,31.54,31.54,9800.0,19.1834,19.1895,19.1773,19.1773,9800.0
2012-01-09 11:45:00,31.55,31.58,31.54,31.58,13600.0,19.1834,19.2016,19.1773,19.2016,13600.0
2012-01-09 11:50:00,31.57,31.57,31.55,31.56,22100.0,19.1955,19.1955,19.1834,19.1895,22100.0
2012-01-09 11:55:00,31.56,31.59,31.55,31.58,18800.0,19.1895,19.2077,19.1834,19.2016,18800.0
2012-01-09 12:00:00,31.57,31.57,31.56,31.57,5500.0,19.1955,19.1955,19.1895,19.1955,5500.0
2012-01-09 12:05:00,31.56,31.57,31.55,31.55,8000.0,19.1895,19.1955,19.1834,19.1834,8000.0
2012-01-09 12:10:00,31.55,31.56,31.55,31.56,5400.0,19.1834,19.1895,19.1834,19.1895,5400.0
2012-01-09 12:15:00,31.56,31.56,31.55,31.55,4200.0,19.1895,19.1895,19.1834,19.1834,4200.0
2012-01-09 12:20:00,31.55,31.56,31.55,31.55,5300.0,19.1834,19.1895,19.1834,19.1834,5300.0
2012-01-09 12:25:00,31.55,31.57,31.55,31.57,26100.0,19.1834,19.1955,19.1834,19.1955,26100.0
2012-01-09 12:30:00,31.57,31.57,31.56,31.57,6400.0,19.1955,19.1955,19.1895,19.1955,6400.0
2012-01-09 12:35:00,31.57,31.58,31.56,31.58,9600.0,19.1955,19.2016,19.1895,19.2016,9600.0
2012-01-09 12:40:00,31.57,31.58,31.57,31.58,10500.0,19.1955,19.2016,19.1955,19.2016,10500.0
2012-01-09 12:45:00,31.58,31.59,31.55,31.55,49500.0,19.2016,19.2077,19.1834,19.1834,49500.0
2012-01-09 12:50:00,31.56,31.59,31.56,31.58,28000.0,19.1895,19.2077,19.1895,19.2016,28000.0
2012-01-09 12:55:00,31.58,31.58,31.56,31.58,10900.0,19.2016,19.2016,19.1895,19.2016,10900.0
2012-01-09 13:00:00,31.57,31.61,31.57,31.6,27000.0,19.1955,19.2199,19.1955,19.2138,27000.0
2012-01-09 13:05:00,31.6,31.61,31.59,31.61,4000.0,19.2138,19.2199,19.2077,19.2199,4000.0
2012-01-09 13:10:00,31.61,31.62,31.6,31.6,15000.0,19.2199,19.2259,19.2138,19.2138,15000.0
2012-01-09 13:15:00,31.61,31.62,31.6,31.61,21500.0,19.2199,19.2259,19.2138,19.2199,21500.0
2012-01-09 13:20:00,31.62,31.62,31.61,31.62,6000.0,19.2259,19.2259,19.2199,19.2259,6000.0
2012-01-09 13:25:00,31.61,31.65,31.61,31.65,24900.0,19.2199,19.2442,19.2199,19.2442,24900.0
2012-01-09 13:30:00,31.65,31.65,31.62,31.62,19200.0,19.2442,19.2442,19.2259,19.2259,19200.0
2012-01-09 13:35:00,31.62,31.63,31.59,31.61,15200.0,19.2259,19.232,19.2077,19.2199,15200.0
2012-01-09 13:40:00,31.6,31.62,31.6,31.62,10600.0,19.2138,19.2259,19.2138,19.2259,10600.0
2012-01-09 13:45:00,31.62,31.65,31.61,31.63,29600.0,19.2259,19.2442,19.2199,19.232,29600.0
2012-01-09 13:50:00,31.62,31.63,31.62,31.62,4700.0,19.2259,19.232,19.2259,19.2259,4700.0
2012-01-09 13:55:00,31.62,31.63,31.62,31.63,16500.0,19.2259,19.232,19.2259,19.232,16500.0
2012-01-09 14:00:00,31.63,31.64,31.62,31.63,15700.0,19.232,19.2381,19.2259,19.232,15700.0
2012-01-09 14:05:00,31.64,31.65,31.64,31.65,15200.0,19.2381,19.2442,19.2381,19.2442,15200.0
2012-01-09 14:10:00,31.64,31.65,31.62,31.63,11400.0,19.2381,19.2442,19.2259,19.232,11400.0
2012-01-09 14:15:00,31.63,31.63,31.6,31.61,17800.0,19.232,19.232,19.2138,19.2199,17800.0
2012-01-09 14:20:00,31.61,31.63,31.6,31.63,15400.0,19.2199,19.232,19.2138,19.232,15400.0
2012-01-09 14:25:00,31.62,31.64,31.62,31.64,27700.0,19.2259,19.2381,19.2259,19.2381,27700.0
2012-01-09 14:30:00,31.64,31.67,31.63,31.65,39300.0,19.2381,19.2563,19.232,19.2442,39300.0
2012-01-09 14:35:00,31.65,31.65,31.63,31.65,17400.0,19.2442,19.2442,19.232,19.2442,17400.0
2012-01-09 14:40:00,31.65,31.68,31.65,31.67,21700.0,19.2442,19.2624,19.2442,19.2563,21700.0
2012-01-09 14:45:00,31.67,31.67,31.64,31.65,17300.0,19.2563,19.2563,19.2381,19.2442,17300.0
2012-01-09 14:50:00,31.66,31.66,31.65,31.66,5800.0,19.2503,19.2503,19.2442,19.2503,5800.0
2012-01-09 14:55:00,31.66,31.66,31.62,31.62,41400.0,19.2503,19.2503,19.2259,19.2259,41400.0
2012-01-09 15:00:00,31.62,31.64,31.6,31.6,45400.0,19.2259,19.2381,19.2138,19.2138,45400.0
2012-01-09 15:05:00,31.59,31.61,31.59,31.61,18200.0,19.2077,19.2199,19.2077,19.2199,18200.0
2012-01-09 15:10:00,31.61,31.61,31.6,31.61,12100.0,19.2199,19.2199,19.2138,19.2199,12100.0
2012-01-09 15:15:00,31.61,31.61,31.6,31.61,6800.0,19.2199,19.2199,19.2138,19.2199,6800.0
2012-01-09 15:20:00,31.61,31.63,31.6,31.63,17600.0,19.2199,19.232,19.2138,19.232,17600.0
2012-01-09 15:25:00,31.63,31.66,31.63,31.66,22100.0,19.232,19.2503,19.232,19.2503,22100.0
2012-01-09 15:30:00,31.65,31.66,31.65,31.65,14000.0,19.2442,19.2503,19.2442,19.2442,14000.0
2012-01-09 15:35:00,31.66,31.69,31.65,31.69,22500.0,19.2503,19.2685,19.2442,19.2685,22500.0
2012-01-09 15:40:00,31.69,31.7,31.69,31.7,33400.0,19.2685,19.2746,19.2685,19.2746,33400.0
2012-01-09 15:45:00,31.7,31.71,31.68,31.68,43100.0,19.2746,19.2807,19.2624,19.2624,43100.0
2012-01-09 15:50:00,31.68,31.71,31.68,31.69,61700.0,19.2624,19.2807,19.2624,19.2685,61700.0
2012-01-09 15:55:00,31.69,31.7,31.65,31.65,244900.0,19.2685,19.2746,19.2442,19.2442,244900.0
2012-01-10 09:30:00,31.96,31.96,31.73,31.84,65300.0,19.4327,19.4327,19.2928,19.3597,65300.0
2012-01-10 09:35:00,31.85,31.89,31.72,31.72,18000.0,19.3658,19.3901,19.2867,19.2867,18000.0
2012-01-10 09:40:00,31.73,31.8,31.7,31.72,130000.0,19.2928,19.3354,19.2746,19.2867,130000.0
2012-01-10 09:45:00,31.72,31.75,31.69,31.74,30000.0,19.2867,19.305,19.2685,19.2989,30000.0
2012-01-10 09:50:00,31.74,31.77,31.72,31.75,22200.0,19.2989,19.3171,19.2867,19.305,22200.0
2012-01-10 09:55:00,31.74,31.76,31.72,31.75,54200.0,19.2989,19.3111,19.2867,19.305,54200.0
2012-01-10 10:00:00,31.76,31.81,31.76,31.8,44800.0,19.3111,19.3415,19.3111,19.3354,44800.0
2012-01-10 10:05:00,31.8,31.8,31.77,31.77,26100.0,19.3354,19.3354,19.3171,19.3171,26100.0
2012-01-10 10:10:00,31.77,31.79,31.77,31.77,9900.0,19.3171,19.3293,19.3171,19.3171,9900.0
2012-01-10 10:15:00,31.77,31.81,31.76,31.77,28700.0,19.3171,19.3415,19.3111,19.3171,28700.0
2012-01-10 10:20:00,31.77,31.81,31.76,31.8,70300.0,19.3171,19.3415,19.3111,19.3354,70300.0
2012-01-10 10:25:00,31.8,31.81,31.79,31.79,91600.0,19.3354,19.3415,19.3293,19.3293,91600.0
2012-01-10 10:30:00,31.8,31.81,31.76,31.79,35200.0,19.3354,19.3415,19.3111,19.3293,35200.0
2012-01-10 10:35:00,31.79,31.83,31.79,31.81,13300.0,19.3293,19.3536,19.3293,19.3415,13300.0
2012-01-10 10:40:00,31.8,31.83,31.8,31.8,27000.0,19.3354,19.3536,19.3354,19.3354,27000.0
2012-01-10 10:45:00,31.8,31.82,31.78,31.78,10700.0,19.3354,19.3475,19.3232,19.3232,10700.0
2012-01-10 10:50:00,31.79,31.82,31.79,31.82,11300.0,19.3293,19.3475,19.3293,19.3475,11300.0
2012-01-10 10:55:00,31.8,31.83,31.78,31.83,12900.0,19.3354,19.3536,19.3232,19.3536,12900.0
2012-01-10 11:00:00,31.83,31.83,31.78,31.79,22300.0,19.3536,19.3536,19.3232,19.3293,22300.0
2012-01-10 11:05:00,31.78,31.81,31.77,31.8,15000.0,19.3232,19.3415,19.3171,19.3354,15000.0
2012-01-10 11:10:00,31.79,31.8,31.77,31.8,19500.0,19.3293,19.3354,19.3171,19.3354,19500.0
2012-01-10 11:15:00,31.8,31.81,31.78,31.8,24500.0,19.3354,19.3415,19.3232,19.3354,24500.0
2012-01-10 11:20:00,31.8,31.8,31.78,31.78,23300.0,19.3354,19.3354,19.3232,19.3232,23300.0
2012-01-10 11:25:00,31.79,31.8,31.78,31.78,25000.0,19.3293,19.3354,19.3232,19.3232,25000.0
2012-01-10 11:30:00,31.79,31.8,31.77,31.8,21500.0,19.3293,19.3354,19.3171,19.3354,21500.0
2012-01-10 11:35:00,31.8,31.8,31.79,31.8,9400.0,19.3354,19.3354,19.3293,19.3354,9400.0
2012-01-10 11:40:00,31.8,31.81,31.78,31.78,13400.0,19.3354,19.3415,19.3232,19.3232,13400.0
2012-01-10 11:45:00,31.79,31.79,31.75,31.76,23400.0,19.3293,19.3293,19.305,19.3111,23400.0
2012-01-10 11:50:00,31.76,31.8,31.75,31.79,61400.0,19.3111,19.3354,19.305,19.3293,61400.0
2012-01-10 11:55:00,31.79,31.79,31.76,31.76,19700.0,19.3293,19.3293,19.3111,19.3111,19700.0
2012-01-10 12:00:00,31.76,31.8,31.75,31.8,58200.0,19.3111,19.3354,19.305,19.3354,58200.0
2012-01-10 12:05:00,31.8,31.82,31.8,31.81,22800.0,19.3354,19.3475,19.3354,19.3415,22800.0
2012-01-10 12:10:00,31.82,31.83,31.81,31.82,7100.0,19.3475,19.3536,19.3415,19.3475,7100.0
2012-01-10 12:15:00,31.81,31.82,31.81,31.82,2000.0,19.3415,19.3475,19.3415,19.3475,2000.0
2012-01-10 12:20:00,31.82,31.83,31.82,31.83,5300.0,19.3475,19.3536,19.3475,19.3536,5300.0
2012-01-10 12:25:00,31.82,31.82,31.79,31.8,5700.0,19.3475,19.3475,19.3293,19.3354,5700.0
2012-01-10 12:30:00,31.79,31.79,31.76,31.79,19000.0,19.3293,19.3293,19.3111,19.3293,19000.0
2012-01-10 12:35:00,31.8,31.8,31.79,31.79,3800.0,19.3354,19.3354,19.3293,19.3293,3800.0
2012-01-10 12:40:00,31.8,31.81,31.79,31.81,9600.0,19.3354,19.3415,19.3293,19.3415,9600.0
2012-01-10 12:45:00,31.81,31.81,31.78,31.81,5900.0,19.3415,19.3415,19.3232,19.3415,5900.0
2012-01-10 12:50:00,31.8,31.8,31.76,31.76,15200.0,19.3354,19.3354,19.3111,19.3111,15200.0
2012-01-10 12:55:00,31.77,31.79,31.77,31.79,5500.0,19.3171,19.3293,19.3171,19.3293,5500.0
2012-01-10 13:00:00,31.78,31.79,31.78,31.79,4800.0,19.3232,19.3293,19.3232,19.3293,4800.0
2012-01-10 13:05:00,31.79,31.8,31.77,31.78,8900.0,19.3293,19.3354,19.3171,19.3232,8900.0
2012-01-10 13:10:00,31.78,31.78,31.76,31.78,18400.0,19.3232,19.3232,19.3111,19.3232,18400.0
2012-01-10 13:15:00,31.78,31.79,31.77,31.78,10200.0,19.3232,19.3293,19.3171,19.3232,10200.0
2012-01-10 13:20:00,31.78,31.81,31.77,31.79,8400.0,19.3232,19.3415,19.3171,19.3293,8400.0
2012-01-10 13:25:00,31.78,31.79,31.78,31.79,2600.0,19.3232,19.3293,19.3232,19.3293,2600.0
2012-01-10 13:30:00,31.79,31.81,31.78,31.79,67200.0,19.3293,19.3415,19.3232,19.3293,67200.0
2012-01-10 13:35:00,31.79,31.81,31.76,31.78,28100.0,19.3293,19.3415,19.3111,19.3232,28100.0
2012-01-10 13:40:00,31.79,31.82,31.78,31.81,6500.0,19.3293,19.3475,19.3232,19.3415,6500.0
2012-01-10 13:45:00,31.8,31.8,31.78,31.79,6800.0,19.3354,19.3354,19.3232,19.3293,6800.0
2012-01-10 13:50:00,31.78,31.79,31.76,31.77,8200.0,19.3232,19.3293,19.3111,19.3171,8200.0
2012-01-10 13:55:00,31.76,31.77,31.72,31.75,21900.0,19.3111,19.3171,19.2867,19.305,21900.0
2012-01-10 14:00:00,31.75,31.75,31.74,31.74,5700.0,19.305,19.305,19.2989,19.2989,5700.0
2012-01-10 14:05:00,31.74,31.75,31.74,31.74,5100.0,19.2989,19.305,19.2989,19.2989,5100.0
2012-01-10 14:10:00,31.74,31.75,31.7,31.71,14200.0,19.2989,19.305,19.2746,19.2807,14200.0
2012-01-10 14:15:00,31.7,31.72,31.69,31.71,37600.0,19.2746,19.2867,19.2685,19.2807,37600.0
2012-01-10 14:20:00,31.71,31.73,31.7,31.72,15200.0,19.2807,19.2928,19.2746,19.2867,15200.0
2012-01-10 14:25:00,31.72,31.73,31.71,31.71,15800.0,19.2867,19.2928,19.2807,19.2807,15800.0
2012-01-10 14:30:00,31.72,31.72,31.7,31.71,35800.0,19.2867,19.2867,19.2746,19.2807,35800.0
2012-01-10 14:35:00,31.72,31.73,31.71,31.73,20400.0,19.2867,19.2928,19.2807,19.2928,20400.0
2012-01-10 14:40:00,31.73,31.73,31.72,31.72,15800.0,19.2928,19.2928,19.2867,19.2867,15800.0
2012-01-10 14:45:00,31.73,31.73,31.7,31.71,24200.0,19.2928,19.2928,19.2746,19.2807,24200.0
2012-01-10 14:50:00,31.7,31.71,31.62,31.62,138300.0,19.2746,19.2807,19.2259,19.2259,138300.0
2012-01-10 14:55:00,31.62,31.63,31.61,31.61,39500.0,19.2259,19.232,19.2199,19.2199,39500.0
2012-01-10 15:00:00,31.62,31.63,31.61,31.63,31600.0,19.2259,19.232,19.2199,19.232,31600.0
2012-01-10 15:05:00,31.63,31.66,31.62,31.65,57600.0,19.232,19.2503,19.2259,19.2442,57600.0
2012-01-10 15:10:00,31.66,31.66,31.62,31.63,71600.0,19.2503,19.2503,19.2259,19.232,71600.0
2012-01-10 15:15:00,31.63,31.63,31.62,31.62,31900.0,19.232,19.232,19.2259,19.2259,31900.0
2012-01-10 15:20:00,31.62,31.63,31.61,31.62,83100.0,19.2259,19.232,19.2199,19.2259,83100.0
2012-01-10 15:25:00,31.62,31.65,31.61,31.65,70400.0,19.2259,19.2442,19.2199,19.2442,70400.0
2012-01-10 15:30:00,31.65,31.66,31.63,31.64,36300.0,19.2442,19.2503,19.232,19.2381,36300.0
2012-01-10 15:35:00,31.64,31.65,31.62,31.63,65300.0,19.2381,19.2442,19.2259,19.232,65300.0
2012-01-10 15:40:00,31.64,31.64,31.58,31.59,77900.0,19.2381,19.2381,19.2016,19.2077,77900.0
2012-01-10 15:45:00,31.58,31.6,31.57,31.59,110500.0,19.2016,19.2138,19.1955,19.2077,110500.0
2012-01-10 15:50:00,31.59,31.61,31.58,31.6,99100.0,19.2077,19.2199,19.2016,19.2138,99100.0
2012-01-10 15:55:00,31.59,31.6,31.55,31.57,279700.0,19.2077,19.2138,19.1834,19.1955,279700.0
2012-01-11 09:30:00,31.52,31.6,31.47,31.48,73200.0,19.1651,19.2138,19.1347,19.1408,73200.0
2012-01-11 09:35:00,31.48,31.52,31.45,31.5,46100.0,19.1408,19.1651,19.1226,19.153,46100.0
2012-01-11 09:40:00,31.49,31.51,31.45,31.45,38400.0,19.1469,19.1591,19.1226,19.1226,38400.0
2012-01-11 09:45:00,31.45,31.46,31.39,31.41,46100.0,19.1226,19.1287,19.0861,19.0983,46100.0
2012-01-11 09:50:00,31.42,31.43,31.38,31.39,19000.0,19.1043,19.1104,19.08,19.0861,19000.0
2012-01-11 09:55:00,31.38,31.39,31.33,31.34,142200.0,19.08,19.0861,19.0496,19.0557,142200.0
2012-01-11 10:00:00,31.34,31.35,31.26,31.27,85400.0,19.0557,19.0618,19.007,19.0131,85400.0
2012-01-11 10:05:00,31.27,31.3,31.25,31.26,46400.0,19.0131,19.0314,19.001,19.007,46400.0
2012-01-11 10:10:00,31.26,31.3,31.23,31.24,105300.0,19.007,19.0314,18.9888,18.9949,105300.0
2012-01-11 10:15:00,31.24,31.31,31.23,31.26,46800.0,18.9949,19.0374,18.9888,19.007,46800.0
2012-01-11 10:20:00,31.26,31.3,31.22,31.22,58000.0,19.007,19.0314,18.9827,18.9827,58000.0
2012-01-11 10:25:00,31.22,31.25,31.21,31.25,48900.0,18.9827,19.001,18.9766,19.001,48900.0
2012-01-11 10:30:00,31.25,31.26,31.22,31.23,99000.0,19.001,19.007,18.9827,18.9888,99000.0
2012-01-11 10:35:00,31.24,31.28,31.21,31.28,65000.0,18.9949,19.0192,18.9766,19.0192,65000.0
2012-01-11 10:40:00,31.28,31.33,31.28,31.28,42900.0,19.0192,19.0496,19.0192,19.0192,42900.0
2012-01-11 10:45:00,31.29,31.3,31.26,31.26,14400.0,19.0253,19.0314,19.007,19.007,14400.0
2012-01-11 10:50:00,31.27,31.27,31.24,31.24,16500.0,19.0131,19.0131,18.9949,18.9949,16500.0
2012-01-11 10:55:00,31.24,31.25,31.19,31.2,65300.0,18.9949,19.001,18.9645,18.9706,65300.0
2012-01-11 11:00:00,31.2,31.25,31.19,31.24,33000.0,18.9706,19.001,18.9645,18.9949,33000.0
2012-01-11 11:05:00,31.24,31.24,31.18,31.19,30400.0,18.9949,18.9949,18.9584,18.9645,30400.0
2012-01-11 11:10:00,31.19,31.2,31.17,31.18,18900.0,18.9645,18.9706,18.9523,18.9584,18900.0
2012-01-11 11:15:00,31.18,31.19,31.15,31.15,46300.0,18.9584,18.9645,18.9402,18.9402,46300.0
2012-01-11 11:20:00,31.16,31.21,31.15,31.19,15800.0,18.9462,18.9766,18.9402,18.9645,15800.0
2012-01-11 11:25:00,31.2,31.21,31.19,31.21,35900.0,18.9706,18.9766,18.9645,18.9766,35900.0
2012-01-11 11:30:00,31.21,31.23,31.2,31.23,31800.0,18.9766,18.9888,18.9706,18.9888,31800.0
2012-01-11 11:35:00,31.23,31.25,31.23,31.25,13500.0,18.9888,19.001,18.9888,19.001,13500.0
2012-01-11 11:40:00,31.25,31.3,31.24,31.3,15400.0,19.001,19.0314,18.9949,19.0314,15400.0
2012-01-11 11:45:00,31.3,31.38,31.3,31.35,82100.0,19.0314,19.08,19.0314,19.0618,82100.0
2012-01-11 11:50:00,31.35,31.36,31.34,31.35,14300.0,19.0618,19.0679,19.0557,19.0618,14300.0
2012-01-11 11:55:00,31.35,31.36,31.35,31.36,7100.0,19.0618,19.0679,19.0618,19.0679,7100.0
2012-01-11 12:00:00,31.36,31.38,31.33,31.33,31600.0,19.0679,19.08,19.0496,19.0496,31600.0
2012-01-11 12:05:00,31.33,31.33,31.3,31.31,21900.0,19.0496,19.0496,19.0314,19.0374,21900.0
2012-01-11 12:10:00,31.31,31.34,31.31,31.33,17900.0,19.0374,19.0557,19.0374,19.0496,17900.0
2012-01-11 12:15:00,31.34,31.35,31.3,31.32,71200.0,19.0557,19.0618,19.0314,19.0435,71200.0
2012-01-11 12:20:00,31.31,31.34,31.3,31.31,67500.0,19.0374,19.0557,19.0314,19.0374,67500.0
2012-01-11 12:25:00,31.32,31.34,31.32,31.34,12200.0,19.0435,19.0557,19.0435,19.0557,12200.0
2012-01-11 12:30:00,31.34,31.35,31.32,31.32,34800.0,19.0557,19.0618,19.0435,19.0435,34800.0
2012-01-11 12:35:00,31.32,31.33,31.3,31.32,17200.0,19.0435,19.0496,19.0314,19.0435,17200.0
2012-01-11 12:40:00,31.32,31.33,31.3,31.31,28300.0,19.0435,19.0496,19.0314,19.0374,28300.0
2012-01-11 12:45:00,31.32,31.33,31.3,31.32,16200.0,19.0435,19.0496,19.0314,19.0435,16200.0
2012-01-11 12:50:00,31.31,31.33,31.31,31.31,19000.0,19.0374,19.0496,19.0374,19.0374,19000.0
2012-01-11 12:55:00,31.31,31.33,31.31,31.32,50800.0,19.0374,19.0496,19.0374,19.0435,50800.0
2012-01-11 13:00:00,31.31,31.35,31.31,31.35,29000.0,19.0374,19.0618,19.0374,19.0618,29000.0
2012-01-11 13:05:00,31.35,31.35,31.32,31.33,21700.0,19.0618,19.0618,19.0435,19.0496,21700.0
2012-01-11 13:10:00,31.33,31.33,31.31,31.32,15700.0,19.0496,19.0496,19.0374,19.0435,15700.0
2012-01-11 13:15:00,31.32,31.32,31.25,31.25,31000.0,19.0435,19.0435,19.001,19.001,31000.0
2012-01-11 13:20:00,31.25,31.27,31.25,31.26,14400.0,19.001,19.0131,19.001,19.007,14400.0
2012-01-11 13:25:00,31.25,31.27,31.24,31.25,41500.0,19.001,19.0131,18.9949,19.001,41500.0
2012-01-11 13:30:00,31.26,31.31,31.25,31.3,27500.0,19.007,19.0374,19.001,19.0314,27500.0
2012-01-11 13:35:00,31.31,31.33,31.29,31.33,30600.0,19.0374,19.0496,19.0253,19.0496,30600.0
2012-01-11 13:40:00,31.33,31.33,31.29,31.29,16600.0,19.0496,19.0496,19.0253,19.0253,16600.0
2012-01-11 13:45:00,31.29,31.3,31.25,31.25,19200.0,19.0253,19.0314,19.001,19.001,19200.0
2012-01-11 13:50:00,31.25,31.26,31.24,31.26,19700.0,19.001,19.007,18.9949,19.007,19700.0
2012-01-11 13:55:00,31.26,31.28,31.25,31.26,20600.0,19.007,19.0192,19.001,19.007,20600.0
2012-01-11 14:00:00,31.27,31.27,31.22,31.24,30800.0,19.0131,19.0131,18.9827,18.9949,30800.0
2012-01-11 14:05:00,31.24,31.24,31.17,31.18,69500.0,18.9949,18.9949,18.9523,18.9584,69500.0
2012-01-11 14:10:00,31.19,31.21,31.18,31.19,32400.0,18.9645,18.9766,18.9584,18.9645,32400.0
2012-01-11 14:15:00,31.19,31.2,31.19,31.19,9400.0,18.9645,18.9706,18.9645,18.9645,9400.0
2012-01-11 14:20:00,31.2,31.2,31.12,31.14,61200.0,18.9706,18.9706,18.9219,18.9341,61200.0
2012-01-11 14:25:00,31.14,31.16,31.11,31.15,43400.0,18.9341,18.9462,18.9158,18.9402,43400.0
2012-01-11 14:30:00,31.15,31.19,31.15,31.19,16000.0,18.9402,18.9645,18.9402,18.9645,16000.0
2012-01-11 14:35:00,31.19,31.19,31.13,31.15,35900.0,18.9645,18.9645,18.928,18.9402,35900.0
2012-01-11 14:40:00,31.15,31.15,31.13,31.14,45800.0,18.9402,18.9402,18.928,18.9341,45800.0
2012-01-11 14:45:00,31.15,31.16,31.12,31.14,66500.0,18.9402,18.9462,18.9219,18.9341,66500.0
2012-01-11 14:50:00,31.15,31.18,31.15,31.17,22400.0,18.9402,18.9584,18.9402,18.9523,22400.0
2012-01-11 14:55:00,31.18,31.2,31.17,31.18,40500.0,18.9584,18.9706,18.9523,18.9584,40500.0
2012-01-11 15:00:00,31.19,31.19,31.18,31.19,22600.0,18.9645,18.9645,18.9584,18.9645,22600.0
2012-01-11 15:05:00,31.19,31.19,31.18,31.18,11900.0,18.9645,18.9645,18.9584,18.9584,11900.0
2012-01-11 15:10:00,31.19,31.19,31.18,31.19,34400.0,18.9645,18.9645,18.9584,18.9645,34400.0
2012-01-11 15:15:00,31.19,31.19,31.18,31.19,30600.0,18.9645,18.9645,18.9584,18.9645,30600.0
2012-01-11 15:20:00,31.19,31.19,31.15,31.16,104800.0,18.9645,18.9645,18.9402,18.9462,104800.0
2012-01-11 15:25:00,31.16,31.18,31.16,31.16,69500.0,18.9462,18.9584,18.9462,18.9462,69500.0
2012-01-11 15:30:00,31.17,31.17,31.14,31.16,108500.0,18.9523,18.9523,18.9341,18.9462,108500.0
2012-01-11 15:35:00,31.16,31.2,31.15,31.2,57400.0,18.9462,18.9706,18.9402,18.9706,57400.0
2012-01-11 15:40:00,31.2,31.2,31.19,31.2,34400.0,18.9706,18.9706,18.9645,18.9706,34400.0
2012-01-11 15:45:00,31.2,31.21,31.19,31.19,91000.0,18.9706,18.9766,18.9645,18.9645,91000.0
2012-01-11 15:50:00,31.2,31.2,31.15,31.17,134500.0,18.9706,18.9706,18.9402,18.9523,134500.0
2012-01-11 15:55:00,31.18,31.18,31.15,31.17,216100.0,18.9584,18.9584,18.9402,18.9523,216100.0
2012-01-12 09:30:00,31.26,31.35,31.16,31.27,71100.0,19.007,19.0618,18.9462,19.0131,71100.0
2012-01-12 09:35:00,31.27,31.37,31.27,31.36,28800.0,19.0131,19.0739,19.0131,19.0679,28800.0
2012-01-12 09:40:00,31.36,31.36,31.24,31.25,28800.0,19.0679,19.0679,18.9949,19.001,28800.0
2012-01-12 09:45:00,31.23,31.28,31.16,31.2,37000.0,18.9888,19.0192,18.9462,18.9706,37000.0
2012-01-12 09:50:00,31.19,31.26,31.18,31.2,54600.0,18.9645,19.007,18.9584,18.9706,54600.0
2012-01-12 09:55:00,31.2,31.26,31.16,31.26,17300.0,18.9706,19.007,18.9462,19.007,17300.0
2012-01-12 10:00:00,31.26,31.26,31.18,31.19,26500.0,19.007,19.007,18.9584,18.9645,26500.0
2012-01-12 10:05:00,31.19,31.19,31.14,31.14,32700.0,18.9645,18.9645,18.9341,18.9341,32700.0
2012-01-12 10:10:00,31.15,31.15,31.11,31.12,17100.0,18.9402,18.9402,18.9158,18.9219,17100.0
2012-01-12 10:15:00,31.12,31.13,31.1,31.11,28000.0,18.9219,18.928,18.9098,18.9158,28000.0
2012-01-12 10:20:00,31.1,31.14,31.1,31.11,15200.0,18.9098,18.9341,18.9098,18.9158,15200.0
2012-01-12 10:25:00,31.12,31.17,31.1,31.1,12600.0,18.9219,18.9523,18.9098,18.9098,12600.0
2012-01-12 10:30:00,31.1,31.16,31.1,31.12,13700.0,18.9098,18.9462,18.9098,18.9219,13700.0
2012-01-12 10:35:00,31.12,31.14,31.1,31.11,10300.0,18.9219,18.9341,18.9098,18.9158,10300.0
2012-01-12 10:40:00,31.11,31.11,31.04,31.04,24300.0,18.9158,18.9158,18.8733,18.8733,24300.0
2012-01-12 10:45:00,31.05,31.07,31.03,31.04,14800.0,18.8794,18.8915,18.8672,18.8733,14800.0
2012-01-12 10:50:00,31.05,31.1,31.05,31.1,12400.0,18.8794,18.9098,18.8794,18.9098,12400.0
2012-01-12 10:55:00,31.09,31.1,31.06,31.07,29000.0,18.9037,18.9098,18.8854,18.8915,29000.0
2012-01-12 11:00:00,31.08,31.08,31.07,31.08,8300.0,18.8976,18.8976,18.8915,18.8976,8300.0
2012-01-12 11:05:00,31.07,31.08,31.07,31.08,5300.0,18.8915,18.8976,18.8915,18.8976,5300.0
2012-01-12 11:10:00,31.08,31.1,31.08,31.1,15700.0,18.8976,18.9098,18.8976,18.9098,15700.0
2012-01-12 11:15:00,31.1,31.1,31.09,31.09,4600.0,18.9098,18.9098,18.9037,18.9037,4600.0
2012-01-12 11:20:00,31.1,31.1,31.09,31.09,6600.0,18.9098,18.9098,18.9037,18.9037,6600.0
2012-01-12 11:25:00,31.09,31.09,31.08,31.09,16000.0,18.9037,18.9037,18.8976,18.9037,16000.0
2012-01-12 11:30:00,31.08,31.09,31.07,31.07,30400.0,18.8976,18.9037,18.8915,18.8915,30400.0
2012-01-12 11:35:00,31.07,31.12,31.07,31.11,23700.0,18.8915,18.9219,18.8915,18.9158,23700.0
2012-01-12 11:40:00,31.12,31.12,31.09,31.09,16600.0,18.9219,18.9219,18.9037,18.9037,16600.0
2012-01-12 11:45:00,31.08,31.1,31.08,31.1,8600.0,18.8976,18.9098,18.8976,18.9098,8600.0
2012-01-12 11:50:00,31.09,31.12,31.09,31.12,9300.0,18.9037,18.9219,18.9037,18.9219,9300.0
2012-01-12 11:55:00,31.11,31.12,31.09,31.1,19300.0,18.9158,18.9219,18.9037,18.9098,19300.0
2012-01-12 12:00:00,31.1,31.1,31.09,31.09,5300.0,18.9098,18.9098,18.9037,18.9037,5300.0
2012-01-12 12:05:00,31.1,31.1,31.09,31.09,3600.0,18.9098,18.9098,18.9037,18.9037,3600.0
2012-01-12 12:10:00,31.1,31.1,31.09,31.09,8700.0,18.9098,18.9098,18.9037,18.9037,8700.0
2012-01-12 12:15:00,31.1,31.13,31.09,31.13,17200.0,18.9098,18.928,18.9037,18.928,17200.0
2012-01-12 12:20:00,31.13,31.14,31.11,31.12,26800.0,18.928,18.9341,18.9158,18.9219,26800.0
2012-01-12 12:25:00,31.12,31.15,31.12,31.15,12100.0,18.9219,18.9402,18.9219,18.9402,12100.0
2012-01-12 12:30:00,31.14,31.15,31.13,31.14,9900.0,18.9341,18.9402,18.928,18.9341,9900.0
2012-01-12 12:35:00,31.14,31.15,31.13,31.15,11300.0,18.9341,18.9402,18.928,18.9402,11300.0
2012-01-12 12:40:00,31.15,31.17,31.15,31.17,10100.0,18.9402,18.9523,18.9402,18.9523,10100.0
2012-01-12 12:45:00,31.17,31.17,31.16,31.16,34900.0,18.9523,18.9523,18.9462,18.9462,34900.0
2012-01-12 12:50:00,31.16,31.18,31.16,31.18,27300.0,18.9462,18.9584,18.9462,18.9584,27300.0
2012-01-12 12:55:00,31.18,31.2,31.17,31.2,23000.0,18.9584,18.9706,18.9523,18.9706,23000.0
2012-01-12 13:00:00,31.19,31.21,31.18,31.21,18300.0,18.9645,18.9766,18.9584,18.9766,18300.0
2012-01-12 13:05:00,31.2,31.2,31.16,31.2,15300.0,18.9706,18.9706,18.9462,18.9706,15300.0
2012-01-12 13:10:00,31.2,31.2,31.19,31.2,4300.0,18.9706,18.9706,18.9645,18.9706,4300.0
2012-01-12 13:15:00,31.19,31.2,31.19,31.19,4000.0,18.9645,18.9706,18.9645,18.9645,4000.0
2012-01-12 13:20:00,31.19,31.19,31.15,31.17,12000.0,18.9645,18.9645,18.9402,18.9523,12000.0
2012-01-12 13:25:00,31.17,31.17,31.13,31.14,9400.0,18.9523,18.9523,18.928,18.9341,9400.0
2012-01-12 13:30:00,31.15,31.15,31.13,31.14,12000.0,18.9402,18.9402,18.928,18.9341,12000.0
2012-01-12 13:35:00,31.14,31.15,31.12,31.13,17400.0,18.9341,18.9402,18.9219,18.928,17400.0
2012-01-12 13:40:00,31.14,31.14,31.1,31.13,14100.0,18.9341,18.9341,18.9098,18.928,14100.0
2012-01-12 13:45:00,31.13,31.14,31.12,31.14,8100.0,18.928,18.9341,18.9219,18.9341,8100.0
2012-01-12 13:50:00,31.14,31.17,31.14,31.17,16400.0,18.9341,18.9523,18.9341,18.9523,16400.0
2012-01-12 13:55:00,31.16,31.17,31.16,31.16,4700.0,18.9462,18.9523,18.9462,18.9462,4700.0
2012-01-12 14:00:00,31.16,31.17,31.16,31.17,8300.0,18.9462,18.9523,18.9462,18.9523,8300.0
2012-01-12 14:05:00,31.17,31.17,31.14,31.15,16600.0,18.9523,18.9523,18.9341,18.9402,16600.0
2012-01-12 14:10:00,31.14,31.15,31.12,31.13,11100.0,18.9341,18.9402,18.9219,18.928,11100.0
2012-01-12 14:15:00,31.12,31.13,31.12,31.12,6100.0,18.9219,18.928,18.9219,18.9219,6100.0
2012-01-12 14:20:00,31.13,31.13,31.12,31.13,46800.0,18.928,18.928,18.9219,18.928,46800.0
2012-01-12 14:25:00,31.13,31.13,31.12,31.13,5900.0,18.928,18.928,18.9219,18.928,5900.0
2012-01-12 14:30:00,31.12,31.14,31.12,31.14,23000.0,18.9219,18.9341,18.9219,18.9341,23000.0
2012-01-12 14:35:00,31.14,31.17,31.14,31.17,8300.0,18.9341,18.9523,18.9341,18.9523,8300.0
2012-01-12 14:40:00,31.17,31.17,31.16,31.17,15200.0,18.9523,18.9523,18.9462,18.9523,15200.0
2012-01-12 14:45:00,31.17,31.18,31.15,31.15,18300.0,18.9523,18.9584,18.9402,18.9402,18300.0
2012-01-12 14:50:00,31.15,31.16,31.15,31.15,7000.0,18.9402,18.9462,18.9402,18.9402,7000.0
2012-01-12 14:55:00,31.16,31.17,31.14,31.15,32100.0,18.9462,18.9523,18.9341,18.9402,32100.0
2012-01-12 15:00:00,31.15,31.15,31.14,31.14,15300.0,18.9402,18.9402,18.9341,18.9341,15300.0
2012-01-12 15:05:00,31.14,31.16,31.14,31.16,16900.0,18.9341,18.9462,18.9341,18.9462,16900.0
2012-01-12 15:10:00,31.16,31.16,31.15,31.16,13900.0,18.9462,18.9462,18.9402,18.9462,13900.0
2012-01-12 15:15:00,31.16,31.18,31.16,31.18,14600.0,18.9462,18.9584,18.9462,18.9584,14600.0
2012-01-12 15:20:00,31.18,31.19,31.18,31.19,23000.0,18.9584,18.9645,18.9584,18.9645,23000.0
2012-01-12 15:25:00,31.19,31.21,31.18,31.21,33600.0,18.9645,18.9766,18.9584,18.9766,33600.0
2012-01-12 15:30:00,31.2,31.21,31.19,31.2,34600.0,18.9706,18.9766,18.9645,18.9706,34600.0
2012-01-12 15:35:00,31.19,31.2,31.16,31.19,53300.0,18.9645,18.9706,18.9462,18.9645,53300.0
2012-01-12 15:40:00,31.19,31.25,31.18,31.21,99200.0,18.9645,19.001,18.9584,18.9766,99200.0
2012-01-12 15:45:00,31.22,31.25,31.21,31.23,53300.0,18.9827,19.001,18.9766,18.9888,53300.0
2012-01-12 15:50:00,31.23,31.24,31.18,31.19,59500.0,18.9888,18.9949,18.9584,18.9645,59500.0
2012-01-12 15:55:00,31.19,31.19,31.14,31.18,97000.0,18.9645,18.9645,18.9341,18.9584,97000.0
2012-01-13 09:30:00,31.05,31.08,31.0,31.03,54800.0,18.8794,18.8976,18.849,18.8672,54800.0
2012-01-13 09:35:00,31.04,31.1,31.02,31.07,31600.0,18.8733,18.9098,18.8611,18.8915,31600.0
2012-01-13 09:40:00,31.07,31.1,31.01,31.02,32300.0,18.8915,18.9098,18.855,18.8611,32300.0
2012-01-13 09:45:00,31.02,31.1,31.02,31.07,37700.0,18.8611,18.9098,18.8611,18.8915,37700.0
2012-01-13 09:50:00,31.06,31.07,31.01,31.04,40200.0,18.8854,18.8915,18.855,18.8733,40200.0
2012-01-13 09:55:00,31.05,31.07,31.01,31.03,37300.0,18.8794,18.8915,18.855,18.8672,37300.0
2012-01-13 10:00:00,31.04,31.07,31.02,31.04,46000.0,18.8733,18.8915,18.8611,18.8733,46000.0
2012-01-13 10:05:00,31.04,31.04,30.97,30.98,95800.0,18.8733,18.8733,18.8307,18.8368,95800.0
2012-01-13 10:10:00,30.98,30.99,30.96,30.98,40100.0,18.8368,18.8429,18.8246,18.8368,40100.0
2012-01-13 10:15:00,30.99,30.99,30.93,30.94,56600.0,18.8429,18.8429,18.8064,18.8125,56600.0
2012-01-13 10:20:00,30.93,30.96,30.9,30.96,57000.0,18.8064,18.8246,18.7882,18.8246,57000.0
2012-01-13 10:25:00,30.96,31.04,30.96,30.99,32400.0,18.8246,18.8733,18.8246,18.8429,32400.0
2012-01-13 10:30:00,30.99,31.01,30.98,30.99,36500.0,18.8429,18.855,18.8368,18.8429,36500.0
2012-01-13 10:35:00,30.99,31.02,30.98,31.0,36100.0,18.8429,18.8611,18.8368,18.849,36100.0
2012-01-13 10:40:00,30.99,31.03,30.96,31.03,47300.0,18.8429,18.8672,18.8246,18.8672,47300.0
2012-01-13 10:45:00,31.03,31.05,31.0,31.0,50700.0,18.8672,18.8794,18.849,18.849,50700.0
2012-01-13 10:50:00,31.0,31.0,30.99,30.99,14200.0,18.849,18.849,18.8429,18.8429,14200.0
2012-01-13 10:55:00,30.99,31.04,30.99,31.04,49300.0,18.8429,18.8733,18.8429,18.8733,49300.0
2012-01-13 11:00:00,31.04,31.06,31.02,31.04,51200.0,18.8733,18.8854,18.8611,18.8733,51200.0
2012-01-13 11:05:00,31.03,31.09,31.02,31.02,33500.0,18.8672,18.9037,18.8611,18.8611,33500.0
2012-01-13 11:10:00,31.03,31.04,31.02,31.02,23000.0,18.8672,18.8733,18.8611,18.8611,23000.0
2012-01-13 11:15:00,31.03,31.03,31.02,31.02,9000.0,18.8672,18.8672,18.8611,18.8611,9000.0
2012-01-13 11:20:00,31.02,31.04,31.02,31.03,17300.0,18.8611,18.8733,18.8611,18.8672,17300.0
2012-01-13 11:25:00,31.03,31.04,31.0,31.0,22700.0,18.8672,18.8733,18.849,18.849,22700.0
2012-01-13 11:30:00,31.0,31.01,30.96,30.96,15600.0,18.849,18.855,18.8246,18.8246,15600.0
2012-01-13 11:35:00,30.96,30.97,30.95,30.96,17000.0,18.8246,18.8307,18.8186,18.8246,17000.0
2012-01-13 11:40:00,30.96,30.97,30.95,30.96,22000.0,18.8246,18.8307,18.8186,18.8246,22000.0
2012-01-13 11:45:00,30.97,30.97,30.96,30.96,14800.0,18.8307,18.8307,18.8246,18.8246,14800.0
2012-01-13 11:50:00,30.96,30.98,30.92,30.95,56200.0,18.8246,18.8368,18.8003,18.8186,56200.0
2012-01-13 11:55:00,30.95,30.95,30.9,30.92,35000.0,18.8186,18.8186,18.7882,18.8003,35000.0
2012-01-13 12:00:00,30.92,30.92,30.87,30.87,37100.0,18.8003,18.8003,18.7699,18.7699,37100.0
2012-01-13 12:05:00,30.87,30.9,30.87,30.9,24000.0,18.7699,18.7882,18.7699,18.7882,24000.0
2012-01-13 12:10:00,30.9,30.9,30.87,30.88,19600.0,18.7882,18.7882,18.7699,18.776,19600.0
2012-01-13 12:15:00,30.87,30.91,30.87,30.91,24600.0,18.7699,18.7942,18.7699,18.7942,24600.0
2012-01-13 12:20:00,30.9,30.93,30.9,30.92,11300.0,18.7882,18.8064,18.7882,18.8003,11300.0
2012-01-13 12:25:00,30.92,30.94,30.9,30.9,33900.0,18.8003,18.8125,18.7882,18.7882,33900.0
2012-01-13 12:30:00,30.9,30.91,30.88,30.91,19100.0,18.7882,18.7942,18.776,18.7942,19100.0
2012-01-13 12:35:00,30.91,30.91,30.87,30.89,22700.0,18.7942,18.7942,18.7699,18.7821,22700.0
2012-01-13 12:40:00,30.89,30.92,30.87,30.92,17800.0,18.7821,18.8003,18.7699,18.8003,17800.0
2012-01-13 12:45:00,30.91,30.91,30.88,30.89,17700.0,18.7942,18.7942,18.776,18.7821,17700.0
2012-01-13 12:50:00,30.89,30.89,30.88,30.88,13200.0,18.7821,18.7821,18.776,18.776,13200.0
2012-01-13 12:55:00,30.88,30.89,30.77,30.78,166000.0,18.776,18.7821,18.7091,18.7152,166000.0
2012-01-13 13:00:00,30.78,30.78,30.72,30.77,119700.0,18.7152,18.7152,18.6787,18.7091,119700.0
2012-01-13 13:05:00,30.76,30.76,30.7,30.7,32800.0,18.703,18.703,18.6666,18.6666,32800.0
2012-01-13 13:10:00,30.71,30.71,30.68,30.69,43800.0,18.6726,18.6726,18.6544,18.6605,43800.0
2012-01-13 13:15:00,30.69,30.74,30.67,30.71,52300.0,18.6605,18.6909,18.6483,18.6726,52300.0
2012-01-13 13:20:00,30.71,30.74,30.71,30.74,29300.0,18.6726,18.6909,18.6726,18.6909,29300.0
2012-01-13 13:25:00,30.74,30.76,30.7,30.76,71200.0,18.6909,18.703,18.6666,18.703,71200.0
2012-01-13 13:30:00,30.76,30.79,30.75,30.79,26200.0,18.703,18.7213,18.697,18.7213,26200.0
2012-01-13 13:35:00,30.79,30.82,30.79,30.8,19100.0,18.7213,18.7395,18.7213,18.7274,19100.0
2012-01-13 13:40:00,30.81,30.81,30.76,30.77,20000.0,18.7334,18.7334,18.703,18.7091,20000.0
2012-01-13 13:45:00,30.77,30.82,30.77,30.82,24800.0,18.7091,18.7395,18.7091,18.7395,24800.0
2012-01-13 13:50:00,30.82,30.9,30.82,30.88,29700.0,18.7395,18.7882,18.7395,18.776,29700.0
2012-01-13 13:55:00,30.88,30.88,30.84,30.85,15500.0,18.776,18.776,18.7517,18.7578,15500.0
2012-01-13 14:00:00,30.84,30.85,30.79,30.79,18600.0,18.7517,18.7578,18.7213,18.7213,18600.0
2012-01-13 14:05:00,30.79,30.8,30.75,30.76,39900.0,18.7213,18.7274,18.697,18.703,39900.0
2012-01-13 14:10:00,30.76,30.77,30.74,30.77,38100.0,18.703,18.7091,18.6909,18.7091,38100.0
2012-01-13 14:15:00,30.76,30.76,30.71,30.71,72800.0,18.703,18.703,18.6726,18.6726,72800.0
2012-01-13 14:20:00,30.71,30.74,30.71,30.74,18900.0,18.6726,18.6909,18.6726,18.6909,18900.0
2012-01-13 14:25:00,30.73,30.76,30.73,30.76,23800.0,18.6848,18.703,18.6848,18.703,23800.0
2012-01-13 14:30:00,30.76,30.8,30.76,30.79,40000.0,18.703,18.7274,18.703,18.7213,40000.0
2012-01-13 14:35:00,30.79,30.82,30.78,30.79,30500.0,18.7213,18.7395,18.7152,18.7213,30500.0
2012-01-13 14:40:00,30.78,30.83,30.78,30.82,27100.0,18.7152,18.7456,18.7152,18.7395,27100.0
2012-01-13 14:45:00,30.82,30.83,30.8,30.82,19400.0,18.7395,18.7456,18.7274,18.7395,19400.0
2012-01-13 14:50:00,30.83,30.84,30.81,30.82,22800.0,18.7456,18.7517,18.7334,18.7395,22800.0
2012-01-13 14:55:00,30.82,30.85,30.81,30.85,12200.0,18.7395,18.7578,18.7334,18.7578,12200.0
2012-01-13 15:00:00,30.85,30.88,30.83,30.88,59800.0,18.7578,18.776,18.7456,18.776,59800.0
2012-01-13 15:05:00,30.87,30.91,30.86,30.9,37600.0,18.7699,18.7942,18.7638,18.7882,37600.0
2012-01-13 15:10:00,30.91,30.92,30.9,30.91,31100.0,18.7942,18.8003,18.7882,18.7942,31100.0
2012-01-13 15:15:00,30.91,30.92,30.88,30.9,50300.0,18.7942,18.8003,18.776,18.7882,50300.0
2012-01-13 15:20:00,30.89,30.89,30.88,30.88,6900.0,18.7821,18.7821,18.776,18.776,6900.0
2012-01-13 15:25:00,30.89,30.9,30.88,30.9,14600.0,18.7821,18.7882,18.776,18.7882,14600.0
2012-01-13 15:30:00,30.9,30.91,30.89,30.89,25800.0,18.7882,18.7942,18.7821,18.7821,25800.0
2012-01-13 15:35:00,30.89,30.95,30.89,30.9,54900.0,18.7821,18.8186,18.7821,18.7882,54900.0
2012-01-13 15:40:00,30.9,30.92,30.89,30.89,52300.0,18.7882,18.8003,18.7821,18.7821,52300.0
2012-01-13 15:45:00,30.9,30.93,30.9,30.92,65100.0,18.7882,18.8064,18.7882,18.8003,65100.0
2012-01-13 15:50:00,30.92,30.93,30.9,30.9,62300.0,18.8003,18.8064,18.7882,18.7882,62300.0
2012-01-13 15:55:00,30.91,30.94,30.9,30.91,151300.0,18.7942,18.8125,18.7882,18.7942,151300.0
2012-01-17 09:30:00,31.17,31.3,31.17,31.23,110300.0,18.9523,19.0314,18.9523,18.9888,110300.0
2012-01-17 09:35:00,31.23,31.25,31.17,31.22,28700.0,18.9888,19.001,18.9523,18.9827,28700.0
2012-01-17 09:40:00,31.21,31.21,31.09,31.11,32600.0,18.9766,18.9766,18.9037,18.9158,32600.0
2012-01-17 09:45:00,31.11,31.2,31.11,31.18,46500.0,18.9158,18.9706,18.9158,18.9584,46500.0
2012-01-17 09:50:00,31.19,31.21,31.1,31.1,21000.0,18.9645,18.9766,18.9098,18.9098,21000.0
2012-01-17 09:55:00,31.1,31.1,31.01,31.01,40800.0,18.9098,18.9098,18.855,18.855,40800.0
2012-01-17 10:00:00,31.02,31.02,30.94,30.94,41900.0,18.8611,18.8611,18.8125,18.8125,41900.0
2012-01-17 10:05:00,30.94,30.95,30.88,30.9,50200.0,18.8125,18.8186,18.776,18.7882,50200.0
2012-01-17 10:10:00,30.9,30.9,30.86,30.89,35400.0,18.7882,18.7882,18.7638,18.7821,35400.0
2012-01-17 10:15:00,30.88,30.92,30.87,30.9,58400.0,18.776,18.8003,18.7699,18.7882,58400.0
2012-01-17 10:20:00,30.91,30.92,30.89,30.9,30600.0,18.7942,18.8003,18.7821,18.7882,30600.0
2012-01-17 10:25:00,30.9,30.91,30.89,30.9,41200.0,18.7882,18.7942,18.7821,18.7882,41200.0
2012-01-17 10:30:00,30.9,30.92,30.89,30.9,39000.0,18.7882,18.8003,18.7821,18.7882,39000.0
2012-01-17 10:35:00,30.9,30.96,30.89,30.96,26200.0,18.7882,18.8246,18.7821,18.8246,26200.0
2012-01-17 10:40:00,30.96,31.0,30.95,30.98,38200.0,18.8246,18.849,18.8186,18.8368,38200.0
2012-01-17 10:45:00,30.98,30.98,30.91,30.91,44100.0,18.8368,18.8368,18.7942,18.7942,44100.0
2012-01-17 10:50:00,30.91,30.92,30.87,30.91,35700.0,18.7942,18.8003,18.7699,18.7942,35700.0
2012-01-17 10:55:00,30.91,30.92,30.86,30.9,62300.0,18.7942,18.8003,18.7638,18.7882,62300.0
2012-01-17 11:00:00,30.91,30.96,30.9,30.91,34900.0,18.7942,18.8246,18.7882,18.7942,34900.0
2012-01-17 11:05:00,30.91,30.92,30.89,30.9,53000.0,18.7942,18.8003,18.7821,18.7882,53000.0
2012-01-17 11:10:00,30.9,30.93,30.89,30.93,38100.0,18.7882,18.8064,18.7821,18.8064,38100.0
2012-01-17 11:15:00,30.93,30.97,30.91,30.93,165900.0,18.8064,18.8307,18.7942,18.8064,165900.0
2012-01-17 11:20:00,30.93,30.96,30.92,30.96,26700.0,18.8064,18.8246,18.8003,18.8246,26700.0
2012-01-17 11:25:00,30.96,30.99,30.96,30.98,14600.0,18.8246,18.8429,18.8246,18.8368,14600.0
2012-01-17 11:30:00,30.97,30.99,30.94,30.96,65000.0,18.8307,18.8429,18.8125,18.8246,65000.0
2012-01-17 11:35:00,30.96,30.96,30.94,30.95,28100.0,18.8246,18.8246,18.8125,18.8186,28100.0
2012-01-17 11:40:00,30.95,30.96,30.95,30.95,19800.0,18.8186,18.8246,18.8186,18.8186,19800.0
2012-01-17 11:45:00,30.96,30.96,30.94,30.95,40700.0,18.8246,18.8246,18.8125,18.8186,40700.0
2012-01-17 11:50:00,30.95,30.95,30.89,30.9,42000.0,18.8186,18.8186,18.7821,18.7882,42000.0
2012-01-17 11:55:00,30.9,30.9,30.83,30.83,43800.0,18.7882,18.7882,18.7456,18.7456,43800.0
2012-01-17 12:00:00,30.83,30.84,30.81,30.82,28200.0,18.7456,18.7517,18.7334,18.7395,28200.0
2012-01-17 12:05:00,30.81,30.85,30.81,30.85,27600.0,18.7334,18.7578,18.7334,18.7578,27600.0
2012-01-17 12:10:00,30.84,30.89,30.84,30.84,66600.0,18.7517,18.7821,18.7517,18.7517,66600.0
2012-01-17 12:15:00,30.84,30.84,30.81,30.82,24500.0,18.7517,18.7517,18.7334,18.7395,24500.0
2012-01-17 12:20:00,30.8,30.82,30.78,30.78,94300.0,18.7274,18.7395,18.7152,18.7152,94300.0
2012-01-17 12:25:00,30.78,30.8,30.78,30.8,17600.0,18.7152,18.7274,18.7152,18.7274,17600.0
2012-01-17 12:30:00,30.8,30.82,30.79,30.81,95900.0,18.7274,18.7395,18.7213,18.7334,95900.0
2012-01-17 12:35:00,30.81,30.85,30.79,30.83,42700.0,18.7334,18.7578,18.7213,18.7456,42700.0
2012-01-17 12:40:00,30.83,30.83,30.82,30.83,2100.0,18.7456,18.7456,18.7395,18.7456,2100.0
2012-01-17 12:45:00,30.82,30.83,30.77,30.77,95700.0,18.7395,18.7456,18.7091,18.7091,95700.0
2012-01-17 12:50:00,30.78,30.78,30.72,30.73,158600.0,18.7152,18.7152,18.6787,18.6848,158600.0
2012-01-17 12:55:00,30.73,30.76,30.69,30.7,60500.0,18.6848,18.703,18.6605,18.6666,60500.0
2012-01-17 13:00:00,30.71,30.71,30.7,30.7,14600.0,18.6726,18.6726,18.6666,18.6666,14600.0
2012-01-17 13:05:00,30.71,30.71,30.69,30.7,26300.0,18.6726,18.6726,18.6605,18.6666,26300.0
2012-01-17 13:10:00,30.71,30.71,30.68,30.69,28200.0,18.6726,18.6726,18.6544,18.6605,28200.0
2012-01-17 13:15:00,30.69,30.7,30.66,30.69,36500.0,18.6605,18.6666,18.6422,18.6605,36500.0
2012-01-17 13:20:00,30.69,30.73,30.69,30.69,20300.0,18.6605,18.6848,18.6605,18.6605,20300.0
2012-01-17 13:25:00,30.69,30.7,30.68,30.69,11500.0,18.6605,18.6666,18.6544,18.6605,11500.0
2012-01-17 13:30:00,30.69,30.69,30.68,30.68,4700.0,18.6605,18.6605,18.6544,18.6544,4700.0
2012-01-17 13:35:00,30.68,30.69,30.68,30.68,9300.0,18.6544,18.6605,18.6544,18.6544,9300.0
2012-01-17 13:40:00,30.68,30.69,30.67,30.68,56900.0,18.6544,18.6605,18.6483,18.6544,56900.0
2012-01-17 13:45:00,30.67,30.69,30.67,30.69,25900.0,18.6483,18.6605,18.6483,18.6605,25900.0
2012-01-17 13:50:00,30.69,30.73,30.68,30.71,40800.0,18.6605,18.6848,18.6544,18.6726,40800.0
2012-01-17 13:55:00,30.72,30.76,30.71,30.76,31800.0,18.6787,18.703,18.6726,18.703,31800.0
2012-01-17 14:00:00,30.76,30.76,30.73,30.73,70600.0,18.703,18.703,18.6848,18.6848,70600.0
2012-01-17 14:05:00,30.74,30.75,30.7,30.7,68100.0,18.6909,18.697,18.6666,18.6666,68100.0
2012-01-17 14:10:00,30.7,30.71,30.69,30.7,35800.0,18.6666,18.6726,18.6605,18.6666,35800.0
2012-01-17 14:15:00,30.69,30.71,30.68,30.7,44700.0,18.6605,18.6726,18.6544,18.6666,44700.0
2012-01-17 14:20:00,30.7,30.72,30.7,30.71,38200.0,18.6666,18.6787,18.6666,18.6726,38200.0
2012-01-17 14:25:00,30.71,30.71,30.68,30.69,15300.0,18.6726,18.6726,18.6544,18.6605,15300.0
2012-01-17 14:30:00,30.68,30.7,30.65,30.66,31200.0,18.6544,18.6666,18.6361,18.6422,31200.0
2012-01-17 14:35:00,30.66,30.66,30.63,30.63,37000.0,18.6422,18.6422,18.624,18.624,37000.0
2012-01-17 14:40:00,30.63,30.66,30.62,30.66,47600.0,18.624,18.6422,18.6179,18.6422,47600.0
2012-01-17 14:45:00,30.66,30.66,30.63,30.64,51600.0,18.6422,18.6422,18.624,18.6301,51600.0
2012-01-17 14:50:00,30.64,30.64,30.61,30.63,56800.0,18.6301,18.6301,18.6118,18.624,56800.0
2012-01-17 14:55:00,30.62,30.64,30.59,30.6,70900.0,18.6179,18.6301,18.5997,18.6057,70900.0
2012-01-17 15:00:00,30.6,30.65,30.6,30.64,60000.0,18.6057,18.6361,18.6057,18.6301,60000.0
2012-01-17 15:05:00,30.64,30.64,30.59,30.61,41900.0,18.6301,18.6301,18.5997,18.6118,41900.0
2012-01-17 15:10:00,30.6,30.65,30.6,30.65,40100.0,18.6057,18.6361,18.6057,18.6361,40100.0
2012-01-17 15:15:00,30.65,30.65,30.64,30.65,18200.0,18.6361,18.6361,18.6301,18.6361,18200.0
2012-01-17 15:20:00,30.65,30.74,30.65,30.73,66000.0,18.6361,18.6909,18.6361,18.6848,66000.0
2012-01-17 15:25:00,30.74,30.76,30.73,30.75,50200.0,18.6909,18.703,18.6848,18.697,50200.0
2012-01-17 15:30:00,30.74,30.76,30.71,30.71,54900.0,18.6909,18.703,18.6726,18.6726,54900.0
2012-01-17 15:35:00,30.71,30.71,30.69,30.69,56600.0,18.6726,18.6726,18.6605,18.6605,56600.0
2012-01-17 15:40:00,30.69,30.7,30.68,30.68,79100.0,18.6605,18.6666,18.6544,18.6544,79100.0
2012-01-17 15:45:00,30.69,30.7,30.68,30.7,63600.0,18.6605,18.6666,18.6544,18.6666,63600.0
2012-01-17 15:50:00,30.7,30.72,30.69,30.71,85900.0,18.6666,18.6787,18.6605,18.6726,85900.0
2012-01-17 15:55:00,30.72,30.75,30.7,30.72,184500.0,18.6787,18.697,18.6666,18.6787,184500.0
2012-01-18 09:30:00,30.72,30.8,30.72,30.75,61800.0,18.6787,18.7274,18.6787,18.697,61800.0
2012-01-18 09:35:00,30.75,30.75,30.67,30.67,22700.0,18.697,18.697,18.6483,18.6483,22700.0
2012-01-18 09:40:00,30.67,30.67,30.51,30.52,111300.0,18.6483,18.6483,18.551,18.5571,111300.0
2012-01-18 09:45:00,30.52,30.59,30.51,30.59,29100.0,18.5571,18.5997,18.551,18.5997,29100.0
2012-01-18 09:50:00,30.58,30.7,30.58,30.69,38200.0,18.5936,18.6666,18.5936,18.6605,38200.0
2012-01-18 09:55:00,30.68,30.7,30.61,30.61,33500.0,18.6544,18.6666,18.6118,18.6118,33500.0
2012-01-18 10:00:00,30.62,30.69,30.62,30.69,35500.0,18.6179,18.6605,18.6179,18.6605,35500.0
2012-01-18 10:05:00,30.69,30.71,30.68,30.68,35600.0,18.6605,18.6726,18.6544,18.6544,35600.0
2012-01-18 10:10:00,30.68,30.68,30.58,30.63,53600.0,18.6544,18.6544,18.5936,18.624,53600.0
2012-01-18 10:15:00,30.63,30.64,30.58,30.62,35700.0,18.624,18.6301,18.5936,18.6179,35700.0
2012-01-18 10:20:00,30.63,30.67,30.61,30.64,41200.0,18.624,18.6483,18.6118,18.6301,41200.0
2012-01-18 10:25:00,30.64,30.68,30.6,30.6,51800.0,18.6301,18.6544,18.6057,18.6057,51800.0
2012-01-18 10:30:00,30.6,30.62,30.57,30.58,19300.0,18.6057,18.6179,18.5875,18.5936,19300.0
2012-01-18 10:35:00,30.57,30.58,30.53,30.58,23100.0,18.5875,18.5936,18.5632,18.5936,23100.0
2012-01-18 10:40:00,30.59,30.59,30.55,30.56,8600.0,18.5997,18.5997,18.5753,18.5814,8600.0
2012-01-18 10:45:00,30.56,30.56,30.54,30.55,34600.0,18.5814,18.5814,18.5693,18.5753,34600.0
2012-01-18 10:50:00,30.55,30.61,30.55,30.61,17500.0,18.5753,18.6118,18.5753,18.6118,17500.0
2012-01-18 10:55:00,30.61,30.63,30.6,30.6,9200.0,18.6118,18.624,18.6057,18.6057,9200.0
2012-01-18 11:00:00,30.61,30.64,30.6,30.61,15400.0,18.6118,18.6301,18.6057,18.6118,15400.0
2012-01-18 11:05:00,30.61,30.61,30.6,30.6,31700.0,18.6118,18.6118,18.6057,18.6057,31700.0
2012-01-18 11:10:00,30.61,30.61,30.6,30.6,18900.0,18.6118,18.6118,18.6057,18.6057,18900.0
2012-01-18 11:15:00,30.6,30.61,30.56,30.56,24900.0,18.6057,18.6118,18.5814,18.5814,24900.0
2012-01-18 11:20:00,30.56,30.57,30.54,30.55,36300.0,18.5814,18.5875,18.5693,18.5753,36300.0
2012-01-18 11:25:00,30.55,30.55,30.51,30.51,70700.0,18.5753,18.5753,18.551,18.551,70700.0
2012-01-18 11:30:00,30.52,30.59,30.51,30.58,29700.0,18.5571,18.5997,18.551,18.5936,29700.0
2012-01-18 11:35:00,30.58,30.61,30.55,30.61,15700.0,18.5936,18.6118,18.5753,18.6118,15700.0
2012-01-18 11:40:00,30.62,30.63,30.59,30.59,12900.0,18.6179,18.624,18.5997,18.5997,12900.0
2012-01-18 11:45:00,30.59,30.59,30.57,30.57,30100.0,18.5997,18.5997,18.5875,18.5875,30100.0
2012-01-18 11:50:00,30.57,30.59,30.56,30.56,27900.0,18.5875,18.5997,18.5814,18.5814,27900.0
2012-01-18 11:55:00,30.56,30.57,30.55,30.55,6700.0,18.5814,18.5875,18.5753,18.5753,6700.0
2012-01-18 12:00:00,30.55,30.56,30.53,30.54,41800.0,18.5753,18.5814,18.5632,18.5693,41800.0
2012-01-18 12:05:00,30.54,30.55,30.52,30.52,25600.0,18.5693,18.5753,18.5571,18.5571,25600.0
2012-01-18 12:10:00,30.53,30.56,30.53,30.55,17500.0,18.5632,18.5814,18.5632,18.5753,17500.0
2012-01-18 12:15:00,30.55,30.55,30.51,30.53,25600.0,18.5753,18.5753,18.551,18.5632,25600.0
2012-01-18 12:20:00,30.54,30.55,30.51,30.53,30300.0,18.5693,18.5753,18.551,18.5632,30300.0
2012-01-18 12:25:00,30.53,30.53,30.5,30.5,19500.0,18.5632,18.5632,18.5449,18.5449,19500.0
2012-01-18 12:30:00,30.51,30.52,30.5,30.51,17600.0,18.551,18.5571,18.5449,18.551,17600.0
2012-01-18 12:35:00,30.5,30.52,30.5,30.51,25100.0,18.5449,18.5571,18.5449,18.551,25100.0
2012-01-18 12:40:00,30.51,30.51,30.48,30.49,30100.0,18.551,18.551,18.5328,18.5389,30100.0
2012-01-18 12:45:00,30.49,30.52,30.48,30.48,19500.0,18.5389,18.5571,18.5328,18.5328,19500.0
2012-01-18 12:50:00,30.49,30.52,30.49,30.52,11900.0,18.5389,18.5571,18.5389,18.5571,11900.0
2012-01-18 12:55:00,30.52,30.55,30.52,30.54,17300.0,18.5571,18.5753,18.5571,18.5693,17300.0
2012-01-18 13:00:00,30.53,30.54,30.49,30.49,19100.0,18.5632,18.5693,18.5389,18.5389,19100.0
2012-01-18 13:05:00,30.5,30.51,30.48,30.49,13000.0,18.5449,18.551,18.5328,18.5389,13000.0
2012-01-18 13:10:00,30.5,30.52,30.49,30.5,23100.0,18.5449,18.5571,18.5389,18.5449,23100.0
2012-01-18 13:15:00,30.5,30.5,30.49,30.5,6700.0,18.5449,18.5449,18.5389,18.5449,6700.0
2012-01-18 13:20:00,30.5,30.51,30.49,30.49,21300.0,18.5449,18.551,18.5389,18.5389,21300.0
2012-01-18 13:25:00,30.49,30.51,30.47,30.5,38400.0,18.5389,18.551,18.5267,18.5449,38400.0
2012-01-18 13:30:00,30.5,30.51,30.49,30.49,43700.0,18.5449,18.551,18.5389,18.5389,43700.0
2012-01-18 13:35:00,30.5,30.5,30.44,30.44,41900.0,18.5449,18.5449,18.5085,18.5085,41900.0
2012-01-18 13:40:00,30.45,30.5,30.45,30.49,13400.0,18.5145,18.5449,18.5145,18.5389,13400.0
2012-01-18 13:45:00,30.49,30.5,30.47,30.48,19000.0,18.5389,18.5449,18.5267,18.5328,19000.0
2012-01-18 13:50:00,30.48,30.49,30.47,30.49,24600.0,18.5328,18.5389,18.5267,18.5389,24600.0
2012-01-18 13:55:00,30.49,30.49,30.46,30.47,17500.0,18.5389,18.5389,18.5206,18.5267,17500.0
2012-01-18 14:00:00,30.46,30.5,30.46,30.5,27100.0,18.5206,18.5449,18.5206,18.5449,27100.0
2012-01-18 14:05:00,30.5,30.5,30.48,30.5,39800.0,18.5449,18.5449,18.5328,18.5449,39800.0
2012-01-18 14:10:00,30.5,30.5,30.46,30.46,29900.0,18.5449,18.5449,18.5206,18.5206,29900.0
2012-01-18 14:15:00,30.47,30.48,30.46,30.48,23200.0,18.5267,18.5328,18.5206,18.5328,23200.0
2012-01-18 14:20:00,30.48,30.48,30.45,30.47,21600.0,18.5328,18.5328,18.5145,18.5267,21600.0
2012-01-18 14:25:00,30.47,30.48,30.45,30.46,41900.0,18.5267,18.5328,18.5145,18.5206,41900.0
2012-01-18 14:30:00,30.47,30.47,30.44,30.46,67100.0,18.5267,18.5267,18.5085,18.5206,67100.0
2012-01-18 14:35:00,30.46,30.49,30.46,30.49,49000.0,18.5206,18.5389,18.5206,18.5389,49000.0
2012-01-18 14:40:00,30.49,30.49,30.44,30.46,64800.0,18.5389,18.5389,18.5085,18.5206,64800.0
2012-01-18 14:45:00,30.45,30.46,30.44,30.44,29700.0,18.5145,18.5206,18.5085,18.5085,29700.0
2012-01-18 14:50:00,30.44,30.44,30.39,30.4,68600.0,18.5085,18.5085,18.4781,18.4841,68600.0
2012-01-18 14:55:00,30.4,30.41,30.39,30.4,20000.0,18.4841,18.4902,18.4781,18.4841,20000.0
2012-01-18 15:00:00,30.4,30.41,30.39,30.39,57500.0,18.4841,18.4902,18.4781,18.4781,57500.0
2012-01-18 15:05:00,30.4,30.41,30.38,30.4,58900.0,18.4841,18.4902,18.472,18.4841,58900.0
2012-01-18 15:10:00,30.4,30.42,30.38,30.42,91000.0,18.4841,18.4963,18.472,18.4963,91000.0
2012-01-18 15:15:00,30.42,30.47,30.42,30.46,39000.0,18.4963,18.5267,18.4963,18.5206,39000.0
2012-01-18 15:20:00,30.45,30.48,30.44,30.48,50400.0,18.5145,18.5328,18.5085,18.5328,50400.0
2012-01-18 15:25:00,30.48,30.52,30.47,30.5,49700.0,18.5328,18.5571,18.5267,18.5449,49700.0
2012-01-18 15:30:00,30.49,30.5,30.48,30.5,25300.0,18.5389,18.5449,18.5328,18.5449,25300.0
2012-01-18 15:35:00,30.5,30.5,30.48,30.5,44500.0,18.5449,18.5449,18.5328,18.5449,44500.0
2012-01-18 15:40:00,30.49,30.5,30.48,30.49,49300.0,18.5389,18.5449,18.5328,18.5389,49300.0
2012-01-18 15:45:00,30.49,30.52,30.49,30.52,78300.0,18.5389,18.5571,18.5389,18.5571,78300.0
2012-01-18 15:50:00,30.52,30.53,30.48,30.48,118700.0,18.5571,18.5632,18.5328,18.5328,118700.0
2012-01-18 15:55:00,30.49,30.51,30.48,30.5,183000.0,18.5389,18.551,18.5328,18.5449,183000.0
2012-01-19 09:30:00,30.51,30.59,30.34,30.34,67400.0,18.551,18.5997,18.4477,18.4477,67400.0
2012-01-19 09:35:00,30.34,30.35,30.3,30.31,21300.0,18.4477,18.4537,18.4233,18.4294,21300.0
2012-01-19 09:40:00,30.31,30.36,30.3,30.32,24000.0,18.4294,18.4598,18.4233,18.4355,24000.0
2012-01-19 09:45:00,30.32,30.33,30.28,30.33,30800.0,18.4355,18.4416,18.4112,18.4416,30800.0
2012-01-19 09:50:00,30.33,30.33,30.23,30.28,73800.0,18.4416,18.4416,18.3808,18.4112,73800.0
2012-01-19 09:55:00,30.27,30.37,30.27,30.37,36000.0,18.4051,18.4659,18.4051,18.4659,36000.0
2012-01-19 10:00:00,30.36,30.36,30.27,30.31,33900.0,18.4598,18.4598,18.4051,18.4294,33900.0
2012-01-19 10:05:00,30.31,30.34,30.31,30.33,30200.0,18.4294,18.4477,18.4294,18.4416,30200.0
2012-01-19 10:10:00,30.34,30.37,30.34,30.35,114600.0,18.4477,18.4659,18.4477,18.4537,114600.0
2012-01-19 10:15:00,30.36,30.37,30.33,30.35,38600.0,18.4598,18.4659,18.4416,18.4537,38600.0
2012-01-19 10:20:00,30.35,30.38,30.31,30.36,38900.0,18.4537,18.472,18.4294,18.4598,38900.0
2012-01-19 10:25:00,30.36,30.37,30.3,30.33,19600.0,18.4598,18.4659,18.4233,18.4416,19600.0
2012-01-19 10:30:00,30.33,30.39,30.31,30.38,29000.0,18.4416,18.4781,18.4294,18.472,29000.0
2012-01-19 10:35:00,30.38,30.4,30.38,30.39,9100.0,18.472,18.4841,18.472,18.4781,9100.0
2012-01-19 10:40:00,30.4,30.4,30.37,30.39,68300.0,18.4841,18.4841,18.4659,18.4781,68300.0
2012-01-19 10:45:00,30.39,30.41,30.37,30.4,37500.0,18.4781,18.4902,18.4659,18.4841,37500.0
2012-01-19 10:50:00,30.4,30.41,30.38,30.41,19500.0,18.4841,18.4902,18.472,18.4902,19500.0
2012-01-19 10:55:00,30.41,30.42,30.37,30.39,56600.0,18.4902,18.4963,18.4659,18.4781,56600.0
2012-01-19 11:00:00,30.39,30.43,30.39,30.41,18000.0,18.4781,18.5024,18.4781,18.4902,18000.0
2012-01-19 11:05:00,30.41,30.43,30.4,30.41,21500.0,18.4902,18.5024,18.4841,18.4902,21500.0
2012-01-19 11:10:00,30.4,30.43,30.4,30.41,21000.0,18.4841,18.5024,18.4841,18.4902,21000.0
2012-01-19 11:15:00,30.42,30.42,30.39,30.4,35300.0,18.4963,18.4963,18.4781,18.4841,35300.0
2012-01-19 11:20:00,30.4,30.41,30.39,30.4,45300.0,18.4841,18.4902,18.4781,18.4841,45300.0
2012-01-19 11:25:00,30.4,30.4,30.39,30.4,12600.0,18.4841,18.4841,18.4781,18.4841,12600.0
2012-01-19 11:30:00,30.4,30.4,30.39,30.39,15700.0,18.4841,18.4841,18.4781,18.4781,15700.0
2012-01-19 11:35:00,30.39,30.41,30.36,30.4,73400.0,18.4781,18.4902,18.4598,18.4841,73400.0
2012-01-19 11:40:00,30.4,30.41,30.37,30.38,55600.0,18.4841,18.4902,18.4659,18.472,55600.0
2012-01-19 11:45:00,30.37,30.4,30.36,30.4,31700.0,18.4659,18.4841,18.4598,18.4841,31700.0
2012-01-19 11:50:00,30.4,30.44,30.4,30.44,18000.0,18.4841,18.5085,18.4841,18.5085,18000.0
2012-01-19 11:55:00,30.44,30.46,30.44,30.45,26700.0,18.5085,18.5206,18.5085,18.5145,26700.0
2012-01-19 12:00:00,30.45,30.46,30.45,30.46,13600.0,18.5145,18.5206,18.5145,18.5206,13600.0
2012-01-19 12:05:00,30.45,30.46,30.42,30.45,28200.0,18.5145,18.5206,18.4963,18.5145,28200.0
2012-01-19 12:10:00,30.45,30.45,30.42,30.43,21000.0,18.5145,18.5145,18.4963,18.5024,21000.0
2012-01-19 12:15:00,30.42,30.43,30.41,30.42,17800.0,18.4963,18.5024,18.4902,18.4963,17800.0
2012-01-19 12:20:00,30.41,30.42,30.4,30.4,41500.0,18.4902,18.4963,18.4841,18.4841,41500.0
2012-01-19 12:25:00,30.41,30.41,30.37,30.4,19600.0,18.4902,18.4902,18.4659,18.4841,19600.0
2012-01-19 12:30:00,30.4,30.41,30.37,30.4,52800.0,18.4841,18.4902,18.4659,18.4841,52800.0
2012-01-19 12:35:00,30.4,30.4,30.39,30.4,11100.0,18.4841,18.4841,18.4781,18.4841,11100.0
2012-01-19 12:40:00,30.4,30.4,30.38,30.4,16900.0,18.4841,18.4841,18.472,18.4841,16900.0
2012-01-19 12:45:00,30.39,30.4,30.39,30.4,3500.0,18.4781,18.4841,18.4781,18.4841,3500.0
2012-01-19 12:50:00,30.39,30.4,30.37,30.39,18800.0,18.4781,18.4841,18.4659,18.4781,18800.0
2012-01-19 12:55:00,30.39,30.39,30.38,30.39,7600.0,18.4781,18.4781,18.472,18.4781,7600.0
2012-01-19 13:00:00,30.39,30.43,30.38,30.43,33100.0,18.4781,18.5024,18.472,18.5024,33100.0
2012-01-19 13:05:00,30.43,30.43,30.4,30.4,37100.0,18.5024,18.5024,18.4841,18.4841,37100.0
2012-01-19 13:10:00,30.4,30.4,30.37,30.37,17800.0,18.4841,18.4841,18.4659,18.4659,17800.0
2012-01-19 13:15:00,30.37,30.39,30.37,30.39,16200.0,18.4659,18.4781,18.4659,18.4781,16200.0
2012-01-19 13:20:00,30.39,30.4,30.39,30.4,21600.0,18.4781,18.4841,18.4781,18.4841,21600.0
2012-01-19 13:25:00,30.4,30.43,30.39,30.42,47300.0,18.4841,18.5024,18.4781,18.4963,47300.0
2012-01-19 13:30:00,30.43,30.43,30.4,30.41,57600.0,18.5024,18.5024,18.4841,18.4902,57600.0
2012-01-19 13:35:00,30.42,30.43,30.41,30.43,31700.0,18.4963,18.5024,18.4902,18.5024,31700.0
2012-01-19 13:40:00,30.43,30.43,30.41,30.41,9500.0,18.5024,18.5024,18.4902,18.4902,9500.0
2012-01-19 13:45:00,30.41,30.42,30.41,30.41,12500.0,18.4902,18.4963,18.4902,18.4902,12500.0
2012-01-19 13:50:00,30.42,30.42,30.38,30.38,30200.0,18.4963,18.4963,18.472,18.472,30200.0
2012-01-19 13:55:00,30.38,30.39,30.33,30.34,25700.0,18.472,18.4781,18.4416,18.4477,25700.0
2012-01-19 14:00:00,30.33,30.39,30.33,30.39,26900.0,18.4416,18.4781,18.4416,18.4781,26900.0
2012-01-19 14:05:00,30.39,30.41,30.38,30.41,21400.0,18.4781,18.4902,18.472,18.4902,21400.0
2012-01-19 14:10:00,30.41,30.42,30.4,30.42,21600.0,18.4902,18.4963,18.4841,18.4963,21600.0
2012-01-19 14:15:00,30.42,30.42,30.39,30.4,33000.0,18.4963,18.4963,18.4781,18.4841,33000.0
2012-01-19 14:20:00,30.4,30.4,30.39,30.39,36800.0,18.4841,18.4841,18.4781,18.4781,36800.0
2012-01-19 14:25:00,30.39,30.39,30.36,30.38,32800.0,18.4781,18.4781,18.4598,18.472,32800.0
2012-01-19 14:30:00,30.38,30.41,30.37,30.38,35300.0,18.472,18.4902,18.4659,18.472,35300.0
2012-01-19 14:35:00,30.38,30.43,30.38,30.42,19100.0,18.472,18.5024,18.472,18.4963,19100.0
2012-01-19 14:40:00,30.41,30.42,30.37,30.4,33800.0,18.4902,18.4963,18.4659,18.4841,33800.0
2012-01-19 14:45:00,30.39,30.4,30.34,30.34,73400.0,18.4781,18.4841,18.4477,18.4477,73400.0
2012-01-19 14:50:00,30.34,30.36,30.32,30.36,58600.0,18.4477,18.4598,18.4355,18.4598,58600.0
2012-01-19 14:55:00,30.35,30.36,30.35,30.36,23700.0,18.4537,18.4598,18.4537,18.4598,23700.0
2012-01-19 15:00:00,30.35,30.39,30.34,30.37,62700.0,18.4537,18.4781,18.4477,18.4659,62700.0
2012-01-19 15:05:00,30.36,30.38,30.3,30.33,40800.0,18.4598,18.472,18.4233,18.4416,40800.0
2012-01-19 15:10:00,30.33,30.35,30.3,30.35,22600.0,18.4416,18.4537,18.4233,18.4537,22600.0
2012-01-19 15:15:00,30.35,30.35,30.3,30.31,63500.0,18.4537,18.4537,18.4233,18.4294,63500.0
2012-01-19 15:20:00,30.31,30.36,30.3,30.32,56700.0,18.4294,18.4598,18.4233,18.4355,56700.0
2012-01-19 15:25:00,30.32,30.36,30.31,30.32,35700.0,18.4355,18.4598,18.4294,18.4355,35700.0
2012-01-19 15:30:00,30.33,30.33,30.31,30.32,20100.0,18.4416,18.4416,18.4294,18.4355,20100.0
2012-01-19 15:35:00,30.32,30.35,30.29,30.29,59100.0,18.4355,18.4537,18.4173,18.4173,59100.0
2012-01-19 15:40:00,30.29,30.32,30.29,30.32,40500.0,18.4173,18.4355,18.4173,18.4355,40500.0
2012-01-19 15:45:00,30.32,30.36,30.26,30.27,159700.0,18.4355,18.4598,18.399,18.4051,159700.0
2012-01-19 15:50:00,30.27,30.27,30.24,30.25,152100.0,18.4051,18.4051,18.3869,18.3929,152100.0
2012-01-19 15:55:00,30.25,30.25,30.19,30.24,413400.0,18.3929,18.3929,18.3565,18.3869,413400.0
2012-01-20 09:30:00,30.33,30.51,30.2,30.34,390600.0,18.4416,18.551,18.3625,18.4477,390600.0
2012-01-20 09:35:00,30.33,30.34,30.22,30.22,33000.0,18.4416,18.4477,18.3747,18.3747,33000.0
2012-01-20 09:40:00,30.21,30.26,30.2,30.22,22900.0,18.3686,18.399,18.3625,18.3747,22900.0
2012-01-20 09:45:00,30.22,30.22,30.1,30.12,45400.0,18.3747,18.3747,18.3017,18.3139,45400.0
2012-01-20 09:50:00,30.12,30.14,30.1,30.11,27800.0,18.3139,18.3261,18.3017,18.3078,27800.0
2012-01-20 09:55:00,30.11,30.13,30.08,30.09,37900.0,18.3078,18.32,18.2896,18.2957,37900.0
2012-01-20 10:00:00,30.09,30.1,30.08,30.08,33000.0,18.2957,18.3017,18.2896,18.2896,33000.0
2012-01-20 10:05:00,30.09,30.1,30.05,30.07,80500.0,18.2957,18.3017,18.2713,18.2835,80500.0
2012-01-20 10:10:00,30.08,30.09,30.03,30.05,72600.0,18.2896,18.2957,18.2592,18.2713,72600.0
2012-01-20 10:15:00,30.04,30.05,30.01,30.02,55400.0,18.2653,18.2713,18.247,18.2531,55400.0
2012-01-20 10:20:00,30.02,30.1,30.02,30.05,53800.0,18.2531,18.3017,18.2531,18.2713,53800.0
2012-01-20 10:25:00,30.06,30.13,30.06,30.13,32200.0,18.2774,18.32,18.2774,18.32,32200.0
2012-01-20 10:30:00,30.12,30.13,30.1,30.12,26800.0,18.3139,18.32,18.3017,18.3139,26800.0
2012-01-20 10:35:00,30.12,30.17,30.11,30.11,20700.0,18.3139,18.3443,18.3078,18.3078,20700.0
2012-01-20 10:40:00,30.12,30.19,30.12,30.15,32500.0,18.3139,18.3565,18.3139,18.3321,32500.0
2012-01-20 10:45:00,30.16,30.18,30.14,30.14,13200.0,18.3382,18.3504,18.3261,18.3261,13200.0
2012-01-20 10:50:00,30.14,30.18,30.1,30.1,32600.0,18.3261,18.3504,18.3017,18.3017,32600.0
2012-01-20 10:55:00,30.09,30.13,30.07,30.11,24700.0,18.2957,18.32,18.2835,18.3078,24700.0
2012-01-20 11:00:00,30.11,30.12,30.05,30.07,33500.0,18.3078,18.3139,18.2713,18.2835,33500.0
2012-01-20 11:05:00,30.07,30.07,30.05,30.06,25500.0,18.2835,18.2835,18.2713,18.2774,25500.0
2012-01-20 11:10:00,30.07,30.07,30.05,30.07,19200.0,18.2835,18.2835,18.2713,18.2835,19200.0
2012-01-20 11:15:00,30.06,30.1,30.05,30.05,26000.0,18.2774,18.3017,18.2713,18.2713,26000.0
2012-01-20 11:20:00,30.06,30.06,30.04,30.06,26700.0,18.2774,18.2774,18.2653,18.2774,26700.0
2012-01-20 11:25:00,30.06,30.06,30.01,30.03,52600.0,18.2774,18.2774,18.247,18.2592,52600.0
2012-01-20 11:30:00,30.04,30.06,30.02,30.05,44600.0,18.2653,18.2774,18.2531,18.2713,44600.0
2012-01-20 11:35:00,30.06,30.08,30.0,30.01,60500.0,18.2774,18.2896,18.2409,18.247,60500.0
2012-01-20 11:40:00,30.01,30.07,30.01,30.06,14000.0,18.247,18.2835,18.247,18.2774,14000.0
2012-01-20 11:45:00,30.07,30.07,30.05,30.05,12300.0,18.2835,18.2835,18.2713,18.2713,12300.0
2012-01-20 11:50:00,30.05,30.07,30.05,30.07,9900.0,18.2713,18.2835,18.2713,18.2835,9900.0
2012-01-20 11:55:00,30.07,30.1,30.05,30.05,18800.0,18.2835,18.3017,18.2713,18.2713,18800.0
2012-01-20 12:00:00,30.05,30.08,30.02,30.04,28400.0,18.2713,18.2896,18.2531,18.2653,28400.0
2012-01-20 12:05:00,30.03,30.04,30.0,30.0,16500.0,18.2592,18.2653,18.2409,18.2409,16500.0
2012-01-20 12:10:00,30.0,30.03,30.0,30.02,28800.0,18.2409,18.2592,18.2409,18.2531,28800.0
2012-01-20 12:15:00,30.02,30.03,29.99,29.99,58200.0,18.2531,18.2592,18.2348,18.2348,58200.0
2012-01-20 12:20:00,29.99,30.0,29.99,30.0,10600.0,18.2348,18.2409,18.2348,18.2409,10600.0
2012-01-20 12:25:00,30.0,30.0,29.99,30.0,14300.0,18.2409,18.2409,18.2348,18.2409,14300.0
2012-01-20 12:30:00,30.0,30.01,29.99,30.0,39800.0,18.2409,18.247,18.2348,18.2409,39800.0
2012-01-20 12:35:00,30.0,30.01,29.98,29.99,41200.0,18.2409,18.247,18.2288,18.2348,41200.0
2012-01-20 12:40:00,29.99,30.0,29.97,29.97,29800.0,18.2348,18.2409,18.2227,18.2227,29800.0
2012-01-20 12:45:00,29.97,30.0,29.97,30.0,17100.0,18.2227,18.2409,18.2227,18.2409,17100.0
2012-01-20 12:50:00,30.0,30.01,29.99,30.0,43200.0,18.2409,18.247,18.2348,18.2409,43200.0
2012-01-20 12:55:00,30.01,30.01,29.98,29.99,34800.0,18.247,18.247,18.2288,18.2348,34800.0
2012-01-20 13:00:00,30.0,30.0,29.99,29.99,14000.0,18.2409,18.2409,18.2348,18.2348,14000.0
2012-01-20 13:05:00,29.99,30.02,29.99,30.02,24800.0,18.2348,18.2531,18.2348,18.2531,24800.0
2012-01-20 13:10:00,30.02,30.03,30.01,30.02,8400.0,18.2531,18.2592,18.247,18.2531,8400.0
2012-01-20 13:15:00,30.03,30.03,30.0,30.02,27200.0,18.2592,18.2592,18.2409,18.2531,27200.0
2012-01-20 13:20:00,30.03,30.06,30.02,30.06,25200.0,18.2592,18.2774,18.2531,18.2774,25200.0
2012-01-20 13:25:00,30.06,30.13,30.05,30.1,62200.0,18.2774,18.32,18.2713,18.3017,62200.0
2012-01-20 13:30:00,30.1,30.11,30.09,30.1,13800.0,18.3017,18.3078,18.2957,18.3017,13800.0
2012-01-20 13:35:00,30.1,30.1,30.05,30.07,53300.0,18.3017,18.3017,18.2713,18.2835,53300.0
2012-01-20 13:40:00,30.07,30.08,30.05,30.07,15200.0,18.2835,18.2896,18.2713,18.2835,15200.0
2012-01-20 13:45:00,30.07,30.07,30.05,30.05,66400.0,18.2835,18.2835,18.2713,18.2713,66400.0
2012-01-20 13:50:00,30.05,30.09,30.05,30.09,73600.0,18.2713,18.2957,18.2713,18.2957,73600.0
2012-01-20 13:55:00,30.09,30.11,30.08,30.09,45100.0,18.2957,18.3078,18.2896,18.2957,45100.0
2012-01-20 14:00:00,30.09,30.11,30.09,30.11,32900.0,18.2957,18.3078,18.2957,18.3078,32900.0
2012-01-20 14:05:00,30.1,30.11,30.08,30.1,42100.0,18.3017,18.3078,18.2896,18.3017,42100.0
2012-01-20 14:10:00,30.1,30.1,30.08,30.08,28200.0,18.3017,18.3017,18.2896,18.2896,28200.0
2012-01-20 14:15:00,30.09,30.09,30.07,30.07,36000.0,18.2957,18.2957,18.2835,18.2835,36000.0
2012-01-20 14:20:00,30.07,30.09,30.05,30.06,34400.0,18.2835,18.2957,18.2713,18.2774,34400.0
2012-01-20 14:25:00,30.07,30.09,30.06,30.06,35600.0,18.2835,18.2957,18.2774,18.2774,35600.0
2012-01-20 14:30:00,30.06,30.07,30.0,30.0,151700.0,18.2774,18.2835,18.2409,18.2409,151700.0
2012-01-20 14:35:00,30.0,30.03,30.0,30.02,47100.0,18.2409,18.2592,18.2409,18.2531,47100.0
2012-01-20 14:40:00,30.02,30.03,30.01,30.03,32500.0,18.2531,18.2592,18.247,18.2592,32500.0
2012-01-20 14:45:00,30.03,30.05,30.01,30.04,42600.0,18.2592,18.2713,18.247,18.2653,42600.0
2012-01-20 14:50:00,30.04,30.06,30.04,30.04,25800.0,18.2653,18.2774,18.2653,18.2653,25800.0
2012-01-20 14:55:00,30.05,30.08,30.04,30.08,37700.0,18.2713,18.2896,18.2653,18.2896,37700.0
2012-01-20 15:00:00,30.08,30.1,30.07,30.1,66400.0,18.2896,18.3017,18.2835,18.3017,66400.0
2012-01-20 15:05:00,30.1,30.11,30.09,30.1,58800.0,18.3017,18.3078,18.2957,18.3017,58800.0
2012-01-20 15:10:00,30.1,30.1,30.08,30.08,95400.0,18.3017,18.3017,18.2896,18.2896,95400.0
2012-01-20 15:15:00,30.09,30.1,30.08,30.09,27000.0,18.2957,18.3017,18.2896,18.2957,27000.0
2012-01-20 15:20:00,30.1,30.12,30.09,30.12,37700.0,18.3017,18.3139,18.2957,18.3139,37700.0
2012-01-20 15:25:00,30.12,30.14,30.11,30.14,39100.0,18.3139,18.3261,18.3078,18.3261,39100.0
2012-01-20 15:30:00,30.14,30.14,30.09,30.1,55800.0,18.3261,18.3261,18.2957,18.3017,55800.0
2012-01-20 15:35:00,30.1,30.11,30.09,30.1,49400.0,18.3017,18.3078,18.2957,18.3017,49400.0
2012-01-20 15:40:00,30.09,30.14,30.09,30.11,87900.0,18.2957,18.3261,18.2957,18.3078,87900.0
2012-01-20 15:45:00,30.11,30.18,30.11,30.17,77900.0,18.3078,18.3504,18.3078,18.3443,77900.0
2012-01-20 15:50:00,30.17,30.17,30.15,30.16,92500.0,18.3443,18.3443,18.3321,18.3382,92500.0
2012-01-20 15:55:00,30.16,30.19,30.15,30.19,229800.0,18.3382,18.3565,18.3321,18.3565,229800.0
2012-01-23 09:30:00,30.43,30.43,30.3,30.41,67300.0,18.5024,18.5024,18.4233,18.4902,67300.0
2012-01-23 09:35:00,30.41,30.57,30.41,30.57,41300.0,18.4902,18.5875,18.4902,18.5875,41300.0
2012-01-23 09:40:00,30.57,30.76,30.57,30.76,58200.0,18.5875,18.703,18.5875,18.703,58200.0
2012-01-23 09:45:00,30.76,30.83,30.75,30.81,85400.0,18.703,18.7456,18.697,18.7334,85400.0
2012-01-23 09:50:00,30.81,30.81,30.66,30.66,42100.0,18.7334,18.7334,18.6422,18.6422,42100.0
2012-01-23 09:55:00,30.66,30.79,30.66,30.78,49500.0,18.6422,18.7213,18.6422,18.7152,49500.0
2012-01-23 10:00:00,30.79,30.86,30.76,30.85,53900.0,18.7213,18.7638,18.703,18.7578,53900.0
2012-01-23 10:05:00,30.85,30.88,30.79,30.82,44400.0,18.7578,18.776,18.7213,18.7395,44400.0
2012-01-23 10:10:00,30.82,30.85,30.79,30.85,72800.0,18.7395,18.7578,18.7213,18.7578,72800.0
2012-01-23 10:15:00,30.86,30.92,30.86,30.88,45400.0,18.7638,18.8003,18.7638,18.776,45400.0
2012-01-23 10:20:00,30.88,30.91,30.84,30.9,33100.0,18.776,18.7942,18.7517,18.7882,33100.0
2012-01-23 10:25:00,30.9,30.9,30.86,30.88,48700.0,18.7882,18.7882,18.7638,18.776,48700.0
2012-01-23 10:30:00,30.88,30.88,30.8,30.83,46600.0,18.776,18.776,18.7274,18.7456,46600.0
2012-01-23 10:35:00,30.83,30.83,30.8,30.81,25100.0,18.7456,18.7456,18.7274,18.7334,25100.0
2012-01-23 10:40:00,30.81,30.83,30.8,30.82,25100.0,18.7334,18.7456,18.7274,18.7395,25100.0
2012-01-23 10:45:00,30.82,30.86,30.82,30.85,43500.0,18.7395,18.7638,18.7395,18.7578,43500.0
2012-01-23 10:50:00,30.85,30.86,30.84,30.85,33800.0,18.7578,18.7638,18.7517,18.7578,33800.0
2012-01-23 10:55:00,30.84,30.85,30.79,30.81,73900.0,18.7517,18.7578,18.7213,18.7334,73900.0
2012-01-23 11:00:00,30.8,30.84,30.8,30.84,49500.0,18.7274,18.7517,18.7274,18.7517,49500.0
2012-01-23 11:05:00,30.84,30.91,30.84,30.91,61200.0,18.7517,18.7942,18.7517,18.7942,61200.0
2012-01-23 11:10:00,30.91,30.92,30.88,30.9,48800.0,18.7942,18.8003,18.776,18.7882,48800.0
2012-01-23 11:15:00,30.91,30.92,30.88,30.88,25500.0,18.7942,18.8003,18.776,18.776,25500.0
2012-01-23 11:20:00,30.88,30.91,30.87,30.89,46700.0,18.776,18.7942,18.7699,18.7821,46700.0
2012-01-23 11:25:00,30.9,30.92,30.89,30.92,15800.0,18.7882,18.8003,18.7821,18.8003,15800.0
2012-01-23 11:30:00,30.91,30.92,30.9,30.92,20700.0,18.7942,18.8003,18.7882,18.8003,20700.0
2012-01-23 11:35:00,30.91,30.91,30.86,30.86,42500.0,18.7942,18.7942,18.7638,18.7638,42500.0
2012-01-23 11:40:00,30.86,30.91,30.85,30.85,31100.0,18.7638,18.7942,18.7578,18.7578,31100.0
2012-01-23 11:45:00,30.86,30.89,30.83,30.89,38600.0,18.7638,18.7821,18.7456,18.7821,38600.0
2012-01-23 11:50:00,30.88,30.92,30.87,30.91,26000.0,18.776,18.8003,18.7699,18.7942,26000.0
2012-01-23 11:55:00,30.92,30.92,30.87,30.89,24800.0,18.8003,18.8003,18.7699,18.7821,24800.0
2012-01-23 12:00:00,30.88,30.89,30.8,30.81,49800.0,18.776,18.7821,18.7274,18.7334,49800.0
2012-01-23 12:05:00,30.81,30.82,30.75,30.76,41200.0,18.7334,18.7395,18.697,18.703,41200.0
2012-01-23 12:10:00,30.76,30.8,30.75,30.76,26900.0,18.703,18.7274,18.697,18.703,26900.0
2012-01-23 12:15:00,30.75,30.79,30.74,30.77,19900.0,18.697,18.7213,18.6909,18.7091,19900.0
2012-01-23 12:20:00,30.77,30.78,30.74,30.76,13500.0,18.7091,18.7152,18.6909,18.703,13500.0
2012-01-23 12:25:00,30.76,30.82,30.76,30.82,35500.0,18.703,18.7395,18.703,18.7395,35500.0
2012-01-23 12:30:00,30.81,30.82,30.8,30.8,17800.0,18.7334,18.7395,18.7274,18.7274,17800.0
2012-01-23 12:35:00,30.8,30.83,30.8,30.81,33700.0,18.7274,18.7456,18.7274,18.7334,33700.0
2012-01-23 12:40:00,30.82,30.82,30.81,30.81,9200.0,18.7395,18.7395,18.7334,18.7334,9200.0
2012-01-23 12:45:00,30.82,30.82,30.81,30.82,16900.0,18.7395,18.7395,18.7334,18.7395,16900.0
2012-01-23 12:50:00,30.82,30.82,30.8,30.8,15000.0,18.7395,18.7395,18.7274,18.7274,15000.0
2012-01-23 12:55:00,30.8,30.81,30.79,30.79,20900.0,18.7274,18.7334,18.7213,18.7213,20900.0
2012-01-23 13:00:00,30.8,30.8,30.77,30.78,16300.0,18.7274,18.7274,18.7091,18.7152,16300.0
2012-01-23 13:05:00,30.77,30.84,30.76,30.8,33400.0,18.7091,18.7517,18.703,18.7274,33400.0
2012-01-23 13:10:00,30.8,30.81,30.77,30.79,19300.0,18.7274,18.7334,18.7091,18.7213,19300.0
2012-01-23 13:15:00,30.79,30.8,30.78,30.8,7800.0,18.7213,18.7274,18.7152,18.7274,7800.0
2012-01-23 13:20:00,30.8,30.8,30.79,30.8,5000.0,18.7274,18.7274,18.7213,18.7274,5000.0
2012-01-23 13:25:00,30.79,30.79,30.74,30.77,30400.0,18.7213,18.7213,18.6909,18.7091,30400.0
2012-01-23 13:30:00,30.77,30.82,30.77,30.82,16700.0,18.7091,18.7395,18.7091,18.7395,16700.0
2012-01-23 13:35:00,30.81,30.84,30.8,30.82,28300.0,18.7334,18.7517,18.7274,18.7395,28300.0
2012-01-23 13:40:00,30.82,30.83,30.78,30.78,28900.0,18.7395,18.7456,18.7152,18.7152,28900.0
2012-01-23 13:45:00,30.77,30.77,30.74,30.74,14300.0,18.7091,18.7091,18.6909,18.6909,14300.0
2012-01-23 13:50:00,30.74,30.79,30.74,30.76,35900.0,18.6909,18.7213,18.6909,18.703,35900.0
2012-01-23 13:55:00,30.76,30.77,30.75,30.75,15800.0,18.703,18.7091,18.697,18.697,15800.0
2012-01-23 14:00:00,30.75,30.76,30.74,30.76,14700.0,18.697,18.703,18.6909,18.703,14700.0
2012-01-23 14:05:00,30.75,30.79,30.75,30.78,21900.0,18.697,18.7213,18.697,18.7152,21900.0
2012-01-23 14:10:00,30.79,30.79,30.75,30.76,25600.0,18.7213,18.7213,18.697,18.703,25600.0
2012-01-23 14:15:00,30.76,30.77,30.76,30.76,9600.0,18.703,18.7091,18.703,18.703,9600.0
2012-01-23 14:20:00,30.77,30.83,30.76,30.83,36800.0,18.7091,18.7456,18.703,18.7456,36800.0
2012-01-23 14:25:00,30.83,30.83,30.8,30.82,22500.0,18.7456,18.7456,18.7274,18.7395,22500.0
2012-01-23 14:30:00,30.81,30.82,30.8,30.8,23200.0,18.7334,18.7395,18.7274,18.7274,23200.0
2012-01-23 14:35:00,30.8,30.83,30.79,30.8,39000.0,18.7274,18.7456,18.7213,18.7274,39000.0
2012-01-23 14:40:00,30.8,30.81,30.76,30.8,19800.0,18.7274,18.7334,18.703,18.7274,19800.0
2012-01-23 14:45:00,30.8,30.81,30.77,30.8,22300.0,18.7274,18.7334,18.7091,18.7274,22300.0
2012-01-23 14:50:00,30.8,30.81,30.79,30.8,27000.0,18.7274,18.7334,18.7213,18.7274,27000.0
2012-01-23 14:55:00,30.8,30.86,30.79,30.84,33400.0,18.7274,18.7638,18.7213,18.7517,33400.0
2012-01-23 15:00:00,30.84,30.87,30.84,30.86,25600.0,18.7517,18.7699,18.7517,18.7638,25600.0
2012-01-23 15:05:00,30.86,30.9,30.86,30.89,52300.0,18.7638,18.7882,18.7638,18.7821,52300.0
2012-01-23 15:10:00,30.89,30.92,30.86,30.91,36300.0,18.7821,18.8003,18.7638,18.7942,36300.0
2012-01-23 15:15:00,30.92,30.92,30.88,30.88,27000.0,18.8003,18.8003,18.776,18.776,27000.0
2012-01-23 15:20:00,30.88,30.89,30.82,30.83,44500.0,18.776,18.7821,18.7395,18.7456,44500.0
2012-01-23 15:25:00,30.83,30.86,30.81,30.82,39200.0,18.7456,18.7638,18.7334,18.7395,39200.0
2012-01-23 15:30:00,30.82,30.83,30.78,30.78,34000.0,18.7395,18.7456,18.7152,18.7152,34000.0
2012-01-23 15:35:00,30.78,30.81,30.78,30.8,51900.0,18.7152,18.7334,18.7152,18.7274,51900.0
2012-01-23 15:40:00,30.8,30.81,30.79,30.81,48800.0,18.7274,18.7334,18.7213,18.7334,48800.0
2012-01-23 15:45:00,30.81,30.87,30.81,30.83,66600.0,18.7334,18.7699,18.7334,18.7456,66600.0
2012-01-23 15:50:00,30.83,30.84,30.81,30.82,75300.0,18.7456,18.7517,18.7334,18.7395,75300.0
2012-01-23 15:55:00,30.81,30.83,30.8,30.8,164500.0,18.7334,18.7456,18.7274,18.7274,164500.0
2012-01-24 09:30:00,30.7,30.74,30.65,30.74,78400.0,18.6666,18.6909,18.6361,18.6909,78400.0
2012-01-24 09:35:00,30.74,30.74,30.6,30.64,36600.0,18.6909,18.6909,18.6057,18.6301,36600.0
2012-01-24 09:40:00,30.63,30.64,30.6,30.6,9400.0,18.624,18.6301,18.6057,18.6057,9400.0
2012-01-24 09:45:00,30.6,30.64,30.58,30.59,50200.0,18.6057,18.6301,18.5936,18.5997,50200.0
2012-01-24 09:50:00,30.58,30.6,30.55,30.55,31000.0,18.5936,18.6057,18.5753,18.5753,31000.0
2012-01-24 09:55:00,30.54,30.55,30.49,30.52,26200.0,18.5693,18.5753,18.5389,18.5571,26200.0
2012-01-24 10:00:00,30.53,30.53,30.49,30.49,27800.0,18.5632,18.5632,18.5389,18.5389,27800.0
2012-01-24 10:05:00,30.49,30.53,30.47,30.49,51800.0,18.5389,18.5632,18.5267,18.5389,51800.0
2012-01-24 10:10:00,30.49,30.5,30.45,30.45,24100.0,18.5389,18.5449,18.5145,18.5145,24100.0
2012-01-24 10:15:00,30.45,30.53,30.45,30.48,28400.0,18.5145,18.5632,18.5145,18.5328,28400.0
2012-01-24 10:20:00,30.48,30.49,30.45,30.47,16300.0,18.5328,18.5389,18.5145,18.5267,16300.0
2012-01-24 10:25:00,30.46,30.46,30.4,30.4,31600.0,18.5206,18.5206,18.4841,18.4841,31600.0
2012-01-24 10:30:00,30.4,30.43,30.4,30.43,24200.0,18.4841,18.5024,18.4841,18.5024,24200.0
2012-01-24 10:35:00,30.43,30.45,30.42,30.44,15400.0,18.5024,18.5145,18.4963,18.5085,15400.0
2012-01-24 10:40:00,30.44,30.44,30.41,30.41,15300.0,18.5085,18.5085,18.4902,18.4902,15300.0
2012-01-24 10:45:00,30.41,30.44,30.41,30.43,28400.0,18.4902,18.5085,18.4902,18.5024,28400.0
2012-01-24 10:50:00,30.43,30.45,30.42,30.43,25100.0,18.5024,18.5145,18.4963,18.5024,25100.0
2012-01-24 10:55:00,30.43,30.43,30.39,30.39,26300.0,18.5024,18.5024,18.4781,18.4781,26300.0
2012-01-24 11:00:00,30.39,30.41,30.39,30.41,22300.0,18.4781,18.4902,18.4781,18.4902,22300.0
2012-01-24 11:05:00,30.41,30.5,30.41,30.5,21600.0,18.4902,18.5449,18.4902,18.5449,21600.0
2012-01-24 11:10:00,30.5,30.54,30.49,30.51,15400.0,18.5449,18.5693,18.5389,18.551,15400.0
2012-01-24 11:15:00,30.51,30.52,30.44,30.45,20800.0,18.551,18.5571,18.5085,18.5145,20800.0
2012-01-24 11:20:00,30.45,30.51,30.45,30.51,20300.0,18.5145,18.551,18.5145,18.551,20300.0
2012-01-24 11:25:00,30.51,30.51,30.49,30.5,34000.0,18.551,18.551,18.5389,18.5449,34000.0
2012-01-24 11:30:00,30.5,30.5,30.49,30.5,43000.0,18.5449,18.5449,18.5389,18.5449,43000.0
2012-01-24 11:35:00,30.49,30.5,30.45,30.46,17000.0,18.5389,18.5449,18.5145,18.5206,17000.0
2012-01-24 11:40:00,30.46,30.47,30.45,30.46,14700.0,18.5206,18.5267,18.5145,18.5206,14700.0
2012-01-24 11:45:00,30.46,30.49,30.46,30.47,11000.0,18.5206,18.5389,18.5206,18.5267,11000.0
2012-01-24 11:50:00,30.46,30.47,30.46,30.46,6300.0,18.5206,18.5267,18.5206,18.5206,6300.0
2012-01-24 11:55:00,30.46,30.47,30.45,30.46,19700.0,18.5206,18.5267,18.5145,18.5206,19700.0
2012-01-24 12:00:00,30.46,30.47,30.45,30.46,9300.0,18.5206,18.5267,18.5145,18.5206,9300.0
2012-01-24 12:05:00,30.46,30.47,30.45,30.46,21200.0,18.5206,18.5267,18.5145,18.5206,21200.0
2012-01-24 12:10:00,30.45,30.47,30.45,30.46,11600.0,18.5145,18.5267,18.5145,18.5206,11600.0
2012-01-24 12:15:00,30.46,30.47,30.45,30.46,16900.0,18.5206,18.5267,18.5145,18.5206,16900.0
2012-01-24 12:20:00,30.46,30.47,30.45,30.46,27700.0,18.5206,18.5267,18.5145,18.5206,27700.0
2012-01-24 12:25:00,30.46,30.47,30.46,30.47,6300.0,18.5206,18.5267,18.5206,18.5267,6300.0
2012-01-24 12:30:00,30.46,30.47,30.46,30.47,6700.0,18.5206,18.5267,18.5206,18.5267,6700.0
2012-01-24 12:35:00,30.47,30.47,30.46,30.46,6500.0,18.5267,18.5267,18.5206,18.5206,6500.0
2012-01-24 12:40:00,30.46,30.47,30.45,30.45,5900.0,18.5206,18.5267,18.5145,18.5145,5900.0
2012-01-24 12:45:00,30.46,30.46,30.43,30.45,17800.0,18.5206,18.5206,18.5024,18.5145,17800.0
2012-01-24 12:50:00,30.45,30.46,30.44,30.44,15100.0,18.5145,18.5206,18.5085,18.5085,15100.0
2012-01-24 12:55:00,30.45,30.45,30.43,30.43,20400.0,18.5145,18.5145,18.5024,18.5024,20400.0
2012-01-24 13:00:00,30.43,30.45,30.43,30.44,22100.0,18.5024,18.5145,18.5024,18.5085,22100.0
2012-01-24 13:05:00,30.45,30.46,30.44,30.44,6300.0,18.5145,18.5206,18.5085,18.5085,6300.0
2012-01-24 13:10:00,30.45,30.45,30.42,30.42,14200.0,18.5145,18.5145,18.4963,18.4963,14200.0
2012-01-24 13:15:00,30.42,30.43,30.4,30.4,44200.0,18.4963,18.5024,18.4841,18.4841,44200.0
2012-01-24 13:20:00,30.41,30.41,30.39,30.39,17300.0,18.4902,18.4902,18.4781,18.4781,17300.0
2012-01-24 13:25:00,30.39,30.4,30.37,30.37,34200.0,18.4781,18.4841,18.4659,18.4659,34200.0
2012-01-24 13:30:00,30.37,30.38,30.36,30.37,11700.0,18.4659,18.472,18.4598,18.4659,11700.0
2012-01-24 13:35:00,30.37,30.4,30.37,30.4,20100.0,18.4659,18.4841,18.4659,18.4841,20100.0
2012-01-24 13:40:00,30.4,30.41,30.39,30.41,47400.0,18.4841,18.4902,18.4781,18.4902,47400.0
2012-01-24 13:45:00,30.41,30.41,30.39,30.4,13900.0,18.4902,18.4902,18.4781,18.4841,13900.0
2012-01-24 13:50:00,30.4,30.4,30.38,30.38,26800.0,18.4841,18.4841,18.472,18.472,26800.0
2012-01-24 13:55:00,30.38,30.39,30.37,30.38,24000.0,18.472,18.4781,18.4659,18.472,24000.0
2012-01-24 14:00:00,30.38,30.39,30.38,30.39,25400.0,18.472,18.4781,18.472,18.4781,25400.0
2012-01-24 14:05:00,30.39,30.39,30.37,30.38,22700.0,18.4781,18.4781,18.4659,18.472,22700.0
2012-01-24 14:10:00,30.38,30.39,30.37,30.37,13300.0,18.472,18.4781,18.4659,18.4659,13300.0
2012-01-24 14:15:00,30.38,30.38,30.37,30.37,21300.0,18.472,18.472,18.4659,18.4659,21300.0
2012-01-24 14:20:00,30.38,30.38,30.35,30.36,23100.0,18.472,18.472,18.4537,18.4598,23100.0
2012-01-24 14:25:00,30.35,30.37,30.35,30.36,15100.0,18.4537,18.4659,18.4537,18.4598,15100.0
2012-01-24 14:30:00,30.37,30.38,30.35,30.38,33300.0,18.4659,18.472,18.4537,18.472,33300.0
2012-01-24 14:35:00,30.37,30.39,30.37,30.38,9400.0,18.4659,18.4781,18.4659,18.472,9400.0
2012-01-24 14:40:00,30.38,30.41,30.38,30.4,27800.0,18.472,18.4902,18.472,18.4841,27800.0
2012-01-24 14:45:00,30.4,30.41,30.39,30.41,30800.0,18.4841,18.4902,18.4781,18.4902,30800.0
2012-01-24 14:50:00,30.41,30.41,30.4,30.4,14500.0,18.4902,18.4902,18.4841,18.4841,14500.0
2012-01-24 14:55:00,30.4,30.41,30.39,30.4,20000.0,18.4841,18.4902,18.4781,18.4841,20000.0
2012-01-24 15:00:00,30.4,30.41,30.4,30.4,24300.0,18.4841,18.4902,18.4841,18.4841,24300.0
2012-01-24 15:05:00,30.41,30.42,30.4,30.41,31500.0,18.4902,18.4963,18.4841,18.4902,31500.0
2012-01-24 15:10:00,30.4,30.42,30.4,30.41,26300.0,18.4841,18.4963,18.4841,18.4902,26300.0
2012-01-24 15:15:00,30.4,30.41,30.4,30.4,16300.0,18.4841,18.4902,18.4841,18.4841,16300.0
2012-01-24 15:20:00,30.4,30.41,30.39,30.4,36200.0,18.4841,18.4902,18.4781,18.4841,36200.0
2012-01-24 15:25:00,30.41,30.41,30.39,30.39,24000.0,18.4902,18.4902,18.4781,18.4781,24000.0
2012-01-24 15:30:00,30.39,30.4,30.35,30.36,31300.0,18.4781,18.4841,18.4537,18.4598,31300.0
2012-01-24 15:35:00,30.35,30.36,30.33,30.35,64300.0,18.4537,18.4598,18.4416,18.4537,64300.0
2012-01-24 15:40:00,30.34,30.35,30.3,30.3,90700.0,18.4477,18.4537,18.4233,18.4233,90700.0
2012-01-24 15:45:00,30.3,30.37,30.29,30.36,127700.0,18.4233,18.4659,18.4173,18.4598,127700.0
2012-01-24 15:50:00,30.35,30.4,30.35,30.38,107100.0,18.4537,18.4841,18.4537,18.472,107100.0
2012-01-24 15:55:00,30.38,30.39,30.36,30.38,267100.0,18.472,18.4781,18.4598,18.472,267100.0
2012-01-25 09:30:00,30.22,30.24,30.0,30.02,117900.0,18.3747,18.3869,18.2409,18.2531,117900.0
2012-01-25 09:35:00,30.02,30.15,30.02,30.1,29500.0,18.2531,18.3321,18.2531,18.3017,29500.0
2012-01-25 09:40:00,30.1,30.12,30.03,30.06,11700.0,18.3017,18.3139,18.2592,18.2774,11700.0
2012-01-25 09:45:00,30.07,30.11,30.03,30.08,30600.0,18.2835,18.3078,18.2592,18.2896,30600.0
2012-01-25 09:50:00,30.08,30.14,30.08,30.13,50800.0,18.2896,18.3261,18.2896,18.32,50800.0
2012-01-25 09:55:00,30.13,30.13,30.04,30.09,51500.0,18.32,18.32,18.2653,18.2957,51500.0
2012-01-25 10:00:00,30.09,30.19,30.07,30.16,78600.0,18.2957,18.3565,18.2835,18.3382,78600.0
2012-01-25 10:05:00,30.15,30.2,30.15,30.15,37600.0,18.3321,18.3625,18.3321,18.3321,37600.0
2012-01-25 10:10:00,30.16,30.16,30.15,30.15,46000.0,18.3382,18.3382,18.3321,18.3321,46000.0
2012-01-25 10:15:00,30.16,30.19,30.15,30.15,28100.0,18.3382,18.3565,18.3321,18.3321,28100.0
2012-01-25 10:20:00,30.15,30.2,30.13,30.18,127400.0,18.3321,18.3625,18.32,18.3504,127400.0
2012-01-25 10:25:00,30.18,30.2,30.18,30.2,19900.0,18.3504,18.3625,18.3504,18.3625,19900.0
2012-01-25 10:30:00,30.19,30.21,30.19,30.2,52900.0,18.3565,18.3686,18.3565,18.3625,52900.0
2012-01-25 10:35:00,30.2,30.21,30.19,30.2,39100.0,18.3625,18.3686,18.3565,18.3625,39100.0
2012-01-25 10:40:00,30.2,30.21,30.18,30.21,36400.0,18.3625,18.3686,18.3504,18.3686,36400.0
2012-01-25 10:45:00,30.21,30.27,30.21,30.25,45200.0,18.3686,18.4051,18.3686,18.3929,45200.0
2012-01-25 10:50:00,30.24,30.26,30.22,30.25,53700.0,18.3869,18.399,18.3747,18.3929,53700.0
2012-01-25 10:55:00,30.25,30.27,30.23,30.25,49300.0,18.3929,18.4051,18.3808,18.3929,49300.0
2012-01-25 11:00:00,30.25,30.27,30.25,30.25,20700.0,18.3929,18.4051,18.3929,18.3929,20700.0
2012-01-25 11:05:00,30.25,30.28,30.22,30.22,53000.0,18.3929,18.4112,18.3747,18.3747,53000.0
2012-01-25 11:10:00,30.22,30.25,30.2,30.21,45000.0,18.3747,18.3929,18.3625,18.3686,45000.0
2012-01-25 11:15:00,30.21,30.22,30.16,30.18,45000.0,18.3686,18.3747,18.3382,18.3504,45000.0
2012-01-25 11:20:00,30.18,30.23,30.17,30.2,84800.0,18.3504,18.3808,18.3443,18.3625,84800.0
2012-01-25 11:25:00,30.2,30.22,30.18,30.2,51600.0,18.3625,18.3747,18.3504,18.3625,51600.0
2012-01-25 11:30:00,30.21,30.23,30.18,30.22,16400.0,18.3686,18.3808,18.3504,18.3747,16400.0
2012-01-25 11:35:00,30.23,30.23,30.22,30.23,6200.0,18.3808,18.3808,18.3747,18.3808,6200.0
2012-01-25 11:40:00,30.23,30.23,30.21,30.23,35400.0,18.3808,18.3808,18.3686,18.3808,35400.0
2012-01-25 11:45:00,30.22,30.23,30.16,30.17,22800.0,18.3747,18.3808,18.3382,18.3443,22800.0
2012-01-25 11:50:00,30.17,30.2,30.16,30.19,11400.0,18.3443,18.3625,18.3382,18.3565,11400.0
2012-01-25 11:55:00,30.19,30.22,30.19,30.21,65600.0,18.3565,18.3747,18.3565,18.3686,65600.0
2012-01-25 12:00:00,30.21,30.25,30.21,30.24,38600.0,18.3686,18.3929,18.3686,18.3869,38600.0
2012-01-25 12:05:00,30.24,30.25,30.21,30.22,21400.0,18.3869,18.3929,18.3686,18.3747,21400.0
2012-01-25 12:10:00,30.21,30.21,30.16,30.17,14700.0,18.3686,18.3686,18.3382,18.3443,14700.0
2012-01-25 12:15:00,30.17,30.17,30.16,30.17,5000.0,18.3443,18.3443,18.3382,18.3443,5000.0
2012-01-25 12:20:00,30.16,30.17,30.16,30.17,13000.0,18.3382,18.3443,18.3382,18.3443,13000.0
2012-01-25 12:25:00,30.16,30.27,30.16,30.25,51000.0,18.3382,18.4051,18.3382,18.3929,51000.0
2012-01-25 12:30:00,30.24,30.3,30.21,30.3,29300.0,18.3869,18.4233,18.3686,18.4233,29300.0
2012-01-25 12:35:00,30.3,30.32,30.29,30.29,36900.0,18.4233,18.4355,18.4173,18.4173,36900.0
2012-01-25 12:40:00,30.3,30.3,30.25,30.25,20400.0,18.4233,18.4233,18.3929,18.3929,20400.0
2012-01-25 12:45:00,30.26,30.32,30.24,30.32,82100.0,18.399,18.4355,18.3869,18.4355,82100.0
2012-01-25 12:50:00,30.31,30.4,30.3,30.39,150800.0,18.4294,18.4841,18.4233,18.4781,150800.0
2012-01-25 12:55:00,30.38,30.44,30.35,30.43,24100.0,18.472,18.5085,18.4537,18.5024,24100.0
2012-01-25 13:00:00,30.43,30.46,30.39,30.44,69100.0,18.5024,18.5206,18.4781,18.5085,69100.0
2012-01-25 13:05:00,30.44,30.52,30.42,30.52,100800.0,18.5085,18.5571,18.4963,18.5571,100800.0
2012-01-25 13:10:00,30.52,30.52,30.49,30.5,45300.0,18.5571,18.5571,18.5389,18.5449,45300.0
2012-01-25 13:15:00,30.51,30.61,30.51,30.59,100700.0,18.551,18.6118,18.551,18.5997,100700.0
2012-01-25 13:20:00,30.58,30.61,30.53,30.54,29600.0,18.5936,18.6118,18.5632,18.5693,29600.0
2012-01-25 13:25:00,30.53,30.59,30.53,30.54,30200.0,18.5632,18.5997,18.5632,18.5693,30200.0
2012-01-25 13:30:00,30.53,30.59,30.48,30.58,45200.0,18.5632,18.5997,18.5328,18.5936,45200.0
2012-01-25 13:35:00,30.58,30.59,30.5,30.5,23400.0,18.5936,18.5997,18.5449,18.5449,23400.0
2012-01-25 13:40:00,30.5,30.55,30.49,30.5,32900.0,18.5449,18.5753,18.5389,18.5449,32900.0
2012-01-25 13:45:00,30.5,30.55,30.5,30.53,20300.0,18.5449,18.5753,18.5449,18.5632,20300.0
2012-01-25 13:50:00,30.52,30.54,30.5,30.54,35400.0,18.5571,18.5693,18.5449,18.5693,35400.0
2012-01-25 13:55:00,30.54,30.67,30.54,30.65,46600.0,18.5693,18.6483,18.5693,18.6361,46600.0
2012-01-25 14:00:00,30.65,30.68,30.6,30.64,45900.0,18.6361,18.6544,18.6057,18.6301,45900.0
2012-01-25 14:05:00,30.64,30.64,30.6,30.63,25700.0,18.6301,18.6301,18.6057,18.624,25700.0
2012-01-25 14:10:00,30.63,30.63,30.59,30.6,31900.0,18.624,18.624,18.5997,18.6057,31900.0
2012-01-25 14:15:00,30.59,30.63,30.57,30.61,57100.0,18.5997,18.624,18.5875,18.6118,57100.0
2012-01-25 14:20:00,30.6,30.6,30.52,30.53,32200.0,18.6057,18.6057,18.5571,18.5632,32200.0
2012-01-25 14:25:00,30.52,30.53,30.48,30.48,29600.0,18.5571,18.5632,18.5328,18.5328,29600.0
2012-01-25 14:30:00,30.48,30.53,30.47,30.5,65200.0,18.5328,18.5632,18.5267,18.5449,65200.0
2012-01-25 14:35:00,30.5,30.56,30.5,30.52,28600.0,18.5449,18.5814,18.5449,18.5571,28600.0
2012-01-25 14:40:00,30.52,30.55,30.5,30.55,20000.0,18.5571,18.5753,18.5449,18.5753,20000.0
2012-01-25 14:45:00,30.55,30.62,30.54,30.62,21500.0,18.5753,18.6179,18.5693,18.6179,21500.0
2012-01-25 14:50:00,30.61,30.67,30.61,30.65,43500.0,18.6118,18.6483,18.6118,18.6361,43500.0
2012-01-25 14:55:00,30.64,30.65,30.63,30.64,70100.0,18.6301,18.6361,18.624,18.6301,70100.0
2012-01-25 15:00:00,30.64,30.66,30.64,30.65,44800.0,18.6301,18.6422,18.6301,18.6361,44800.0
2012-01-25 15:05:00,30.65,30.66,30.63,30.64,36200.0,18.6361,18.6422,18.624,18.6301,36200.0
2012-01-25 15:10:00,30.64,30.71,30.63,30.69,93600.0,18.6301,18.6726,18.624,18.6605,93600.0
2012-01-25 15:15:00,30.7,30.73,30.69,30.71,76400.0,18.6666,18.6848,18.6605,18.6726,76400.0
2012-01-25 15:20:00,30.7,30.75,30.7,30.75,62200.0,18.6666,18.697,18.6666,18.697,62200.0
2012-01-25 15:25:00,30.75,30.79,30.74,30.78,143400.0,18.697,18.7213,18.6909,18.7152,143400.0
2012-01-25 15:30:00,30.79,30.84,30.78,30.8,133600.0,18.7213,18.7517,18.7152,18.7274,133600.0
2012-01-25 15:35:00,30.8,30.82,30.79,30.8,111800.0,18.7274,18.7395,18.7213,18.7274,111800.0
2012-01-25 15:40:00,30.81,30.88,30.8,30.88,98900.0,18.7334,18.776,18.7274,18.776,98900.0
2012-01-25 15:45:00,30.88,30.94,30.88,30.92,176700.0,18.776,18.8125,18.776,18.8003,176700.0
2012-01-25 15:50:00,30.93,30.96,30.89,30.96,196400.0,18.8064,18.8246,18.7821,18.8246,196400.0
2012-01-25 15:55:00,30.96,30.99,30.92,30.93,400700.0,18.8246,18.8429,18.8003,18.8064,400700.0
2012-01-26 09:30:00,30.98,31.0,30.86,30.9,35900.0,18.8368,18.849,18.7638,18.7882,35900.0
2012-01-26 09:35:00,30.91,30.95,30.9,30.9,36500.0,18.7942,18.8186,18.7882,18.7882,36500.0
2012-01-26 09:40:00,30.87,30.92,30.83,30.92,32500.0,18.7699,18.8003,18.7456,18.8003,32500.0
2012-01-26 09:45:00,30.92,30.96,30.86,30.95,39700.0,18.8003,18.8246,18.7638,18.8186,39700.0
2012-01-26 09:50:00,30.95,31.01,30.94,31.01,54200.0,18.8186,18.855,18.8125,18.855,54200.0
2012-01-26 09:55:00,31.01,31.11,30.99,31.09,46900.0,18.855,18.9158,18.8429,18.9037,46900.0
2012-01-26 10:00:00,31.08,31.08,30.98,31.07,57100.0,18.8976,18.8976,18.8368,18.8915,57100.0
2012-01-26 10:05:00,31.07,31.1,31.05,31.1,37000.0,18.8915,18.9098,18.8794,18.9098,37000.0
2012-01-26 10:10:00,31.09,31.11,31.08,31.11,39700.0,18.9037,18.9158,18.8976,18.9158,39700.0
2012-01-26 10:15:00,31.1,31.15,31.1,31.13,47500.0,18.9098,18.9402,18.9098,18.928,47500.0
2012-01-26 10:20:00,31.14,31.14,31.06,31.11,60700.0,18.9341,18.9341,18.8854,18.9158,60700.0
2012-01-26 10:25:00,31.11,31.15,31.07,31.15,39700.0,18.9158,18.9402,18.8915,18.9402,39700.0
2012-01-26 10:30:00,31.15,31.15,31.12,31.13,33100.0,18.9402,18.9402,18.9219,18.928,33100.0
2012-01-26 10:35:00,31.13,31.15,31.11,31.15,22700.0,18.928,18.9402,18.9158,18.9402,22700.0
2012-01-26 10:40:00,31.15,31.19,31.14,31.19,65800.0,18.9402,18.9645,18.9341,18.9645,65800.0
2012-01-26 10:45:00,31.18,31.23,31.08,31.11,96000.0,18.9584,18.9888,18.8976,18.9158,96000.0
2012-01-26 10:50:00,31.11,31.14,31.1,31.11,45000.0,18.9158,18.9341,18.9098,18.9158,45000.0
2012-01-26 10:55:00,31.12,31.12,31.08,31.08,17700.0,18.9219,18.9219,18.8976,18.8976,17700.0
2012-01-26 11:00:00,31.08,31.14,31.05,31.11,75000.0,18.8976,18.9341,18.8794,18.9158,75000.0
2012-01-26 11:05:00,31.12,31.14,31.08,31.08,39400.0,18.9219,18.9341,18.8976,18.8976,39400.0
2012-01-26 11:10:00,31.08,31.14,31.08,31.14,26500.0,18.8976,18.9341,18.8976,18.9341,26500.0
2012-01-26 11:15:00,31.14,31.2,31.13,31.2,29000.0,18.9341,18.9706,18.928,18.9706,29000.0
2012-01-26 11:20:00,31.19,31.25,31.19,31.25,55600.0,18.9645,19.001,18.9645,19.001,55600.0
2012-01-26 11:25:00,31.25,31.3,31.25,31.3,54400.0,19.001,19.0314,19.001,19.0314,54400.0
2012-01-26 11:30:00,31.3,31.33,31.29,31.33,53500.0,19.0314,19.0496,19.0253,19.0496,53500.0
2012-01-26 11:35:00,31.33,31.35,31.32,31.35,24800.0,19.0496,19.0618,19.0435,19.0618,24800.0
2012-01-26 11:40:00,31.35,31.35,31.34,31.35,21500.0,19.0618,19.0618,19.0557,19.0618,21500.0
2012-01-26 11:45:00,31.33,31.33,31.3,31.33,56200.0,19.0496,19.0496,19.0314,19.0496,56200.0
2012-01-26 11:50:00,31.32,31.33,31.29,31.3,30000.0,19.0435,19.0496,19.0253,19.0314,30000.0
2012-01-26 11:55:00,31.3,31.32,31.26,31.26,113300.0,19.0314,19.0435,19.007,19.007,113300.0
2012-01-26 12:00:00,31.27,31.3,31.27,31.3,14600.0,19.0131,19.0314,19.0131,19.0314,14600.0
2012-01-26 12:05:00,31.29,31.32,31.27,31.29,24500.0,19.0253,19.0435,19.0131,19.0253,24500.0
2012-01-26 12:10:00,31.29,31.29,31.25,31.26,14600.0,19.0253,19.0253,19.001,19.007,14600.0
2012-01-26 12:15:00,31.26,31.26,31.17,31.21,20700.0,19.007,19.007,18.9523,18.9766,20700.0
2012-01-26 12:20:00,31.21,31.23,31.19,31.21,22700.0,18.9766,18.9888,18.9645,18.9766,22700.0
2012-01-26 12:25:00,31.2,31.24,31.2,31.24,16700.0,18.9706,18.9949,18.9706,18.9949,16700.0
2012-01-26 12:30:00,31.23,31.25,31.2,31.21,14500.0,18.9888,19.001,18.9706,18.9766,14500.0
2012-01-26 12:35:00,31.2,31.21,31.18,31.18,11400.0,18.9706,18.9766,18.9584,18.9584,11400.0
2012-01-26 12:40:00,31.19,31.21,31.17,31.18,14800.0,18.9645,18.9766,18.9523,18.9584,14800.0
2012-01-26 12:45:00,31.17,31.2,31.16,31.19,21200.0,18.9523,18.9706,18.9462,18.9645,21200.0
2012-01-26 12:50:00,31.18,31.23,31.17,31.2,25500.0,18.9584,18.9888,18.9523,18.9706,25500.0
2012-01-26 12:55:00,31.19,31.23,31.17,31.18,83200.0,18.9645,18.9888,18.9523,18.9584,83200.0
2012-01-26 13:00:00,31.18,31.22,31.17,31.22,18000.0,18.9584,18.9827,18.9523,18.9827,18000.0
2012-01-26 13:05:00,31.22,31.23,31.2,31.2,17600.0,18.9827,18.9888,18.9706,18.9706,17600.0
2012-01-26 13:10:00,31.19,31.21,31.17,31.2,13500.0,18.9645,18.9766,18.9523,18.9706,13500.0
2012-01-26 13:15:00,31.2,31.2,31.15,31.16,13700.0,18.9706,18.9706,18.9402,18.9462,13700.0
2012-01-26 13:20:00,31.16,31.19,31.15,31.18,9500.0,18.9462,18.9645,18.9402,18.9584,9500.0
2012-01-26 13:25:00,31.18,31.18,31.13,31.13,15200.0,18.9584,18.9584,18.928,18.928,15200.0
2012-01-26 13:30:00,31.13,31.13,31.09,31.1,10400.0,18.928,18.928,18.9037,18.9098,10400.0
2012-01-26 13:35:00,31.09,31.1,31.04,31.06,14900.0,18.9037,18.9098,18.8733,18.8854,14900.0
2012-01-26 13:40:00,31.06,31.06,31.03,31.03,21100.0,18.8854,18.8854,18.8672,18.8672,21100.0
2012-01-26 13:45:00,31.04,31.05,31.03,31.05,9200.0,18.8733,18.8794,18.8672,18.8794,9200.0
2012-01-26 13:50:00,31.05,31.05,31.01,31.03,16000.0,18.8794,18.8794,18.855,18.8672,16000.0
2012-01-26 13:55:00,31.03,31.03,31.0,31.0,15700.0,18.8672,18.8672,18.849,18.849,15700.0
2012-01-26 14:00:00,31.01,31.01,30.97,31.0,16100.0,18.855,18.855,18.8307,18.849,16100.0
2012-01-26 14:05:00,31.0,31.02,30.98,31.02,21700.0,18.849,18.8611,18.8368,18.8611,21700.0
2012-01-26 14:10:00,31.02,31.03,30.99,31.03,15100.0,18.8611,18.8672,18.8429,18.8672,15100.0
2012-01-26 14:15:00,31.03,31.03,30.96,31.0,31000.0,18.8672,18.8672,18.8246,18.849,31000.0
2012-01-26 14:20:00,31.0,31.01,30.95,30.96,28800.0,18.849,18.855,18.8186,18.8246,28800.0
2012-01-26 14:25:00,30.96,31.02,30.96,31.0,25700.0,18.8246,18.8611,18.8246,18.849,25700.0
2012-01-26 14:30:00,31.01,31.01,30.97,30.98,35100.0,18.855,18.855,18.8307,18.8368,35100.0
2012-01-26 14:35:00,30.99,31.01,30.99,31.01,18200.0,18.8429,18.855,18.8429,18.855,18200.0
2012-01-26 14:40:00,31.01,31.01,30.96,30.98,43000.0,18.855,18.855,18.8246,18.8368,43000.0
2012-01-26 14:45:00,30.99,31.05,30.99,31.05,36700.0,18.8429,18.8794,18.8429,18.8794,36700.0
2012-01-26 14:50:00,31.05,31.1,31.05,31.09,29500.0,18.8794,18.9098,18.8794,18.9037,29500.0
2012-01-26 14:55:00,31.09,31.1,31.07,31.07,30200.0,18.9037,18.9098,18.8915,18.8915,30200.0
2012-01-26 15:00:00,31.08,31.09,31.03,31.07,35400.0,18.8976,18.9037,18.8672,18.8915,35400.0
2012-01-26 15:05:00,31.07,31.07,31.0,31.03,37300.0,18.8915,18.8915,18.849,18.8672,37300.0
2012-01-26 15:10:00,31.03,31.06,31.01,31.03,35500.0,18.8672,18.8854,18.855,18.8672,35500.0
2012-01-26 15:15:00,31.04,31.05,31.0,31.01,23600.0,18.8733,18.8794,18.849,18.855,23600.0
2012-01-26 15:20:00,31.01,31.03,30.98,31.02,35800.0,18.855,18.8672,18.8368,18.8611,35800.0
2012-01-26 15:25:00,31.03,31.05,31.0,31.0,29400.0,18.8672,18.8794,18.849,18.849,29400.0
2012-01-26 15:30:00,31.01,31.05,31.01,31.05,30900.0,18.855,18.8794,18.855,18.8794,30900.0
2012-01-26 15:35:00,31.04,31.05,31.01,31.01,30000.0,18.8733,18.8794,18.855,18.855,30000.0
2012-01-26 15:40:00,31.01,31.08,31.01,31.08,52500.0,18.855,18.8976,18.855,18.8976,52500.0
2012-01-26 15:45:00,31.08,31.12,31.06,31.09,43200.0,18.8976,18.9219,18.8854,18.9037,43200.0
2012-01-26 15:50:00,31.1,31.1,31.06,31.07,69500.0,18.9098,18.9098,18.8854,18.8915,69500.0
2012-01-26 15:55:00,31.08,31.12,31.07,31.11,113600.0,18.8976,18.9219,18.8915,18.9158,113600.0
2012-01-27 09:30:00,31.09,31.13,30.95,31.05,48400.0,18.9037,18.928,18.8186,18.8794,48400.0
2012-01-27 09:35:00,31.03,31.03,30.9,30.97,20200.0,18.8672,18.8672,18.7882,18.8307,20200.0
2012-01-27 09:40:00,30.95,31.0,30.89,30.95,23100.0,18.8186,18.849,18.7821,18.8186,23100.0
2012-01-27 09:45:00,30.95,31.0,30.87,30.88,24900.0,18.8186,18.849,18.7699,18.776,24900.0
2012-01-27 09:50:00,30.87,30.9,30.86,30.88,27900.0,18.7699,18.7882,18.7638,18.776,27900.0
2012-01-27 09:55:00,30.88,30.88,30.82,30.83,53100.0,18.776,18.776,18.7395,18.7456,53100.0
2012-01-27 10:00:00,30.83,30.84,30.79,30.8,39200.0,18.7456,18.7517,18.7213,18.7274,39200.0
2012-01-27 10:05:00,30.79,30.81,30.77,30.77,95200.0,18.7213,18.7334,18.7091,18.7091,95200.0
2012-01-27 10:10:00,30.77,30.78,30.71,30.75,75600.0,18.7091,18.7152,18.6726,18.697,75600.0
2012-01-27 10:15:00,30.76,30.77,30.74,30.75,42700.0,18.703,18.7091,18.6909,18.697,42700.0
2012-01-27 10:20:00,30.75,30.75,30.72,30.74,146200.0,18.697,18.697,18.6787,18.6909,146200.0
2012-01-27 10:25:00,30.73,30.76,30.68,30.68,54300.0,18.6848,18.703,18.6544,18.6544,54300.0
2012-01-27 10:30:00,30.68,30.75,30.68,30.69,33900.0,18.6544,18.697,18.6544,18.6605,33900.0
2012-01-27 10:35:00,30.69,30.72,30.65,30.65,30300.0,18.6605,18.6787,18.6361,18.6361,30300.0
2012-01-27 10:40:00,30.66,30.66,30.6,30.6,24600.0,18.6422,18.6422,18.6057,18.6057,24600.0
2012-01-27 10:45:00,30.6,30.61,30.53,30.56,37800.0,18.6057,18.6118,18.5632,18.5814,37800.0
2012-01-27 10:50:00,30.56,30.57,30.52,30.52,54800.0,18.5814,18.5875,18.5571,18.5571,54800.0
2012-01-27 10:55:00,30.52,30.53,30.5,30.53,30500.0,18.5571,18.5632,18.5449,18.5632,30500.0
2012-01-27 11:00:00,30.53,30.57,30.53,30.54,20300.0,18.5632,18.5875,18.5632,18.5693,20300.0
2012-01-27 11:05:00,30.54,30.56,30.51,30.52,21600.0,18.5693,18.5814,18.551,18.5571,21600.0
2012-01-27 11:10:00,30.53,30.53,30.49,30.49,23800.0,18.5632,18.5632,18.5389,18.5389,23800.0
2012-01-27 11:15:00,30.5,30.58,30.49,30.54,27700.0,18.5449,18.5936,18.5389,18.5693,27700.0
2012-01-27 11:20:00,30.54,30.57,30.51,30.51,23400.0,18.5693,18.5875,18.551,18.551,23400.0
2012-01-27 11:25:00,30.51,30.55,30.48,30.49,75100.0,18.551,18.5753,18.5328,18.5389,75100.0
2012-01-27 11:30:00,30.48,30.54,30.48,30.5,22700.0,18.5328,18.5693,18.5328,18.5449,22700.0
2012-01-27 11:35:00,30.5,30.5,30.46,30.48,22900.0,18.5449,18.5449,18.5206,18.5328,22900.0
2012-01-27 11:40:00,30.48,30.49,30.45,30.46,18600.0,18.5328,18.5389,18.5145,18.5206,18600.0
2012-01-27 11:45:00,30.47,30.48,30.45,30.46,26200.0,18.5267,18.5328,18.5145,18.5206,26200.0
2012-01-27 11:50:00,30.46,30.47,30.42,30.45,10000.0,18.5206,18.5267,18.4963,18.5145,10000.0
2012-01-27 11:55:00,30.44,30.48,30.44,30.47,12000.0,18.5085,18.5328,18.5085,18.5267,12000.0
2012-01-27 12:00:00,30.47,30.51,30.47,30.48,17900.0,18.5267,18.551,18.5267,18.5328,17900.0
2012-01-27 12:05:00,30.48,30.49,30.44,30.44,15000.0,18.5328,18.5389,18.5085,18.5085,15000.0
2012-01-27 12:10:00,30.44,30.45,30.42,30.42,15700.0,18.5085,18.5145,18.4963,18.4963,15700.0
2012-01-27 12:15:00,30.42,30.43,30.41,30.41,24100.0,18.4963,18.5024,18.4902,18.4902,24100.0
2012-01-27 12:20:00,30.41,30.42,30.41,30.42,9400.0,18.4902,18.4963,18.4902,18.4963,9400.0
2012-01-27 12:25:00,30.41,30.43,30.31,30.31,92400.0,18.4902,18.5024,18.4294,18.4294,92400.0
2012-01-27 12:30:00,30.31,30.32,30.28,30.28,39100.0,18.4294,18.4355,18.4112,18.4112,39100.0
2012-01-27 12:35:00,30.28,30.37,30.28,30.36,34200.0,18.4112,18.4659,18.4112,18.4598,34200.0
2012-01-27 12:40:00,30.37,30.4,30.36,30.38,12000.0,18.4659,18.4841,18.4598,18.472,12000.0
2012-01-27 12:45:00,30.38,30.4,30.36,30.39,24000.0,18.472,18.4841,18.4598,18.4781,24000.0
2012-01-27 12:50:00,30.39,30.39,30.35,30.35,63600.0,18.4781,18.4781,18.4537,18.4537,63600.0
2012-01-27 12:55:00,30.35,30.39,30.34,30.38,43300.0,18.4537,18.4781,18.4477,18.472,43300.0
2012-01-27 13:00:00,30.37,30.41,30.36,30.37,71400.0,18.4659,18.4902,18.4598,18.4659,71400.0
2012-01-27 13:05:00,30.37,30.38,30.35,30.36,32400.0,18.4659,18.472,18.4537,18.4598,32400.0
2012-01-27 13:10:00,30.36,30.38,30.35,30.36,15300.0,18.4598,18.472,18.4537,18.4598,15300.0
2012-01-27 13:15:00,30.35,30.4,30.35,30.39,16300.0,18.4537,18.4841,18.4537,18.4781,16300.0
2012-01-27 13:20:00,30.39,30.4,30.3,30.3,35700.0,18.4781,18.4841,18.4233,18.4233,35700.0
2012-01-27 13:25:00,30.3,30.35,30.3,30.33,18100.0,18.4233,18.4537,18.4233,18.4416,18100.0
2012-01-27 13:30:00,30.33,30.34,30.31,30.32,23300.0,18.4416,18.4477,18.4294,18.4355,23300.0
2012-01-27 13:35:00,30.32,30.37,30.32,30.37,19600.0,18.4355,18.4659,18.4355,18.4659,19600.0
2012-01-27 13:40:00,30.37,30.39,30.37,30.38,14800.0,18.4659,18.4781,18.4659,18.472,14800.0
2012-01-27 13:45:00,30.39,30.39,30.38,30.39,8400.0,18.4781,18.4781,18.472,18.4781,8400.0
2012-01-27 13:50:00,30.39,30.39,30.34,30.35,25700.0,18.4781,18.4781,18.4477,18.4537,25700.0
2012-01-27 13:55:00,30.36,30.36,30.33,30.33,12800.0,18.4598,18.4598,18.4416,18.4416,12800.0
2012-01-27 14:00:00,30.34,30.37,30.33,30.36,24000.0,18.4477,18.4659,18.4416,18.4598,24000.0
2012-01-27 14:05:00,30.36,30.41,30.35,30.4,26700.0,18.4598,18.4902,18.4537,18.4841,26700.0
2012-01-27 14:10:00,30.4,30.42,30.4,30.41,12300.0,18.4841,18.4963,18.4841,18.4902,12300.0
2012-01-27 14:15:00,30.41,30.44,30.41,30.42,44400.0,18.4902,18.5085,18.4902,18.4963,44400.0
2012-01-27 14:20:00,30.43,30.45,30.36,30.37,35400.0,18.5024,18.5145,18.4598,18.4659,35400.0
2012-01-27 14:25:00,30.37,30.4,30.36,30.39,17500.0,18.4659,18.4841,18.4598,18.4781,17500.0
2012-01-27 14:30:00,30.4,30.44,30.4,30.43,17600.0,18.4841,18.5085,18.4841,18.5024,17600.0
2012-01-27 14:35:00,30.43,30.44,30.41,30.43,16900.0,18.5024,18.5085,18.4902,18.5024,16900.0
2012-01-27 14:40:00,30.43,30.44,30.42,30.44,10800.0,18.5024,18.5085,18.4963,18.5085,10800.0
2012-01-27 14:45:00,30.43,30.46,30.41,30.41,33200.0,18.5024,18.5206,18.4902,18.4902,33200.0
2012-01-27 14:50:00,30.42,30.44,30.41,30.42,22700.0,18.4963,18.5085,18.4902,18.4963,22700.0
2012-01-27 14:55:00,30.43,30.48,30.42,30.48,29600.0,18.5024,18.5328,18.4963,18.5328,29600.0
2012-01-27 15:00:00,30.47,30.51,30.47,30.48,23300.0,18.5267,18.551,18.5267,18.5328,23300.0
2012-01-27 15:05:00,30.49,30.52,30.48,30.49,22100.0,18.5389,18.5571,18.5328,18.5389,22100.0
2012-01-27 15:10:00,30.49,30.5,30.46,30.47,54900.0,18.5389,18.5449,18.5206,18.5267,54900.0
2012-01-27 15:15:00,30.47,30.5,30.44,30.44,64300.0,18.5267,18.5449,18.5085,18.5085,64300.0
2012-01-27 15:20:00,30.44,30.46,30.44,30.46,21500.0,18.5085,18.5206,18.5085,18.5206,21500.0
2012-01-27 15:25:00,30.45,30.49,30.45,30.46,29600.0,18.5145,18.5389,18.5145,18.5206,29600.0
2012-01-27 15:30:00,30.46,30.47,30.44,30.44,59400.0,18.5206,18.5267,18.5085,18.5085,59400.0
2012-01-27 15:35:00,30.44,30.45,30.42,30.43,47700.0,18.5085,18.5145,18.4963,18.5024,47700.0
2012-01-27 15:40:00,30.44,30.44,30.43,30.43,39200.0,18.5085,18.5085,18.5024,18.5024,39200.0
2012-01-27 15:45:00,30.42,30.42,30.38,30.4,85200.0,18.4963,18.4963,18.472,18.4841,85200.0
2012-01-27 15:50:00,30.4,30.4,30.34,30.35,105700.0,18.4841,18.4841,18.4477,18.4537,105700.0
2012-01-27 15:55:00,30.35,30.35,30.34,30.35,128900.0,18.4537,18.4537,18.4477,18.4537,128900.0
2012-01-30 09:30:00,30.21,30.27,30.14,30.19,52400.0,18.3686,18.4051,18.3261,18.3565,52400.0
2012-01-30 09:35:00,30.17,30.19,30.05,30.09,23300.0,18.3443,18.3565,18.2713,18.2957,23300.0
2012-01-30 09:40:00,30.09,30.12,30.06,30.12,24800.0,18.2957,18.3139,18.2774,18.3139,24800.0
2012-01-30 09:45:00,30.12,30.24,30.12,30.17,31000.0,18.3139,18.3869,18.3139,18.3443,31000.0
2012-01-30 09:50:00,30.17,30.2,30.11,30.2,26000.0,18.3443,18.3625,18.3078,18.3625,26000.0
2012-01-30 09:55:00,30.17,30.29,30.13,30.29,25800.0,18.3443,18.4173,18.32,18.4173,25800.0
2012-01-30 10:00:00,30.29,30.3,30.23,30.28,27200.0,18.4173,18.4233,18.3808,18.4112,27200.0
2012-01-30 10:05:00,30.27,30.29,30.19,30.24,31700.0,18.4051,18.4173,18.3565,18.3869,31700.0
2012-01-30 10:10:00,30.25,30.26,30.17,30.2,18500.0,18.3929,18.399,18.3443,18.3625,18500.0
2012-01-30 10:15:00,30.2,30.26,30.19,30.24,25300.0,18.3625,18.399,18.3565,18.3869,25300.0
2012-01-30 10:20:00,30.24,30.28,30.19,30.2,48500.0,18.3869,18.4112,18.3565,18.3625,48500.0
2012-01-30 10:25:00,30.2,30.25,30.16,30.16,16300.0,18.3625,18.3929,18.3382,18.3382,16300.0
2012-01-30 10:30:00,30.16,30.26,30.16,30.25,25200.0,18.3382,18.399,18.3382,18.3929,25200.0
2012-01-30 10:35:00,30.25,30.29,30.22,30.28,44500.0,18.3929,18.4173,18.3747,18.4112,44500.0
2012-01-30 10:40:00,30.28,30.28,30.2,30.2,45900.0,18.4112,18.4112,18.3625,18.3625,45900.0
2012-01-30 10:45:00,30.19,30.2,30.16,30.16,29200.0,18.3565,18.3625,18.3382,18.3382,29200.0
2012-01-30 10:50:00,30.16,30.17,30.11,30.11,17800.0,18.3382,18.3443,18.3078,18.3078,17800.0
2012-01-30 10:55:00,30.11,30.11,30.05,30.11,28900.0,18.3078,18.3078,18.2713,18.3078,28900.0
2012-01-30 11:00:00,30.11,30.12,30.06,30.08,34400.0,18.3078,18.3139,18.2774,18.2896,34400.0
2012-01-30 11:05:00,30.08,30.12,30.08,30.1,14800.0,18.2896,18.3139,18.2896,18.3017,14800.0
2012-01-30 11:10:00,30.1,30.11,30.07,30.08,16900.0,18.3017,18.3078,18.2835,18.2896,16900.0
2012-01-30 11:15:00,30.08,30.08,30.05,30.05,16200.0,18.2896,18.2896,18.2713,18.2713,16200.0
2012-01-30 11:20:00,30.05,30.07,30.04,30.06,20300.0,18.2713,18.2835,18.2653,18.2774,20300.0
2012-01-30 11:25:00,30.05,30.09,30.04,30.06,20300.0,18.2713,18.2957,18.2653,18.2774,20300.0
2012-01-30 11:30:00,30.06,30.08,30.03,30.04,49300.0,18.2774,18.2896,18.2592,18.2653,49300.0
2012-01-30 11:35:00,30.03,30.04,30.03,30.03,14300.0,18.2592,18.2653,18.2592,18.2592,14300.0
2012-01-30 11:40:00,30.03,30.05,30.02,30.02,27600.0,18.2592,18.2713,18.2531,18.2531,27600.0
2012-01-30 11:45:00,30.02,30.08,30.02,30.07,18000.0,18.2531,18.2896,18.2531,18.2835,18000.0
2012-01-30 11:50:00,30.06,30.07,30.04,30.06,14300.0,18.2774,18.2835,18.2653,18.2774,14300.0
2012-01-30 11:55:00,30.06,30.09,30.03,30.08,12000.0,18.2774,18.2957,18.2592,18.2896,12000.0
2012-01-30 12:00:00,30.08,30.1,30.06,30.06,13700.0,18.2896,18.3017,18.2774,18.2774,13700.0
2012-01-30 12:05:00,30.06,30.1,30.06,30.09,10800.0,18.2774,18.3017,18.2774,18.2957,10800.0
2012-01-30 12:10:00,30.08,30.13,30.08,30.11,25200.0,18.2896,18.32,18.2896,18.3078,25200.0
2012-01-30 12:15:00,30.12,30.13,30.09,30.09,9100.0,18.3139,18.32,18.2957,18.2957,9100.0
2012-01-30 12:20:00,30.1,30.14,30.07,30.12,13700.0,18.3017,18.3261,18.2835,18.3139,13700.0
2012-01-30 12:25:00,30.12,30.14,30.12,30.12,8400.0,18.3139,18.3261,18.3139,18.3139,8400.0
2012-01-30 12:30:00,30.13,30.13,30.1,30.13,18500.0,18.32,18.32,18.3017,18.32,18500.0
2012-01-30 12:35:00,30.13,30.15,30.11,30.14,23300.0,18.32,18.3321,18.3078,18.3261,23300.0
2012-01-30 12:40:00,30.14,30.19,30.13,30.18,30800.0,18.3261,18.3565,18.32,18.3504,30800.0
2012-01-30 12:45:00,30.18,30.21,30.17,30.2,14600.0,18.3504,18.3686,18.3443,18.3625,14600.0
2012-01-30 12:50:00,30.2,30.2,30.17,30.17,12200.0,18.3625,18.3625,18.3443,18.3443,12200.0
2012-01-30 12:55:00,30.16,30.17,30.14,30.14,20500.0,18.3382,18.3443,18.3261,18.3261,20500.0
2012-01-30 13:00:00,30.15,30.21,30.15,30.2,31900.0,18.3321,18.3686,18.3321,18.3625,31900.0
2012-01-30 13:05:00,30.2,30.21,30.16,30.17,22100.0,18.3625,18.3686,18.3382,18.3443,22100.0
2012-01-30 13:10:00,30.17,30.18,30.12,30.15,44900.0,18.3443,18.3504,18.3139,18.3321,44900.0
2012-01-30 13:15:00,30.14,30.15,30.11,30.13,15300.0,18.3261,18.3321,18.3078,18.32,15300.0
2012-01-30 13:20:00,30.12,30.16,30.12,30.14,21700.0,18.3139,18.3382,18.3139,18.3261,21700.0
2012-01-30 13:25:00,30.14,30.14,30.13,30.14,4100.0,18.3261,18.3261,18.32,18.3261,4100.0
2012-01-30 13:30:00,30.14,30.15,30.14,30.15,18100.0,18.3261,18.3321,18.3261,18.3321,18100.0
2012-01-30 13:35:00,30.14,30.18,30.14,30.16,21800.0,18.3261,18.3504,18.3261,18.3382,21800.0
2012-01-30 13:40:00,30.16,30.2,30.15,30.17,33500.0,18.3382,18.3625,18.3321,18.3443,33500.0
2012-01-30 13:45:00,30.18,30.18,30.16,30.17,18900.0,18.3504,18.3504,18.3382,18.3443,18900.0
2012-01-30 13:50:00,30.17,30.2,30.16,30.18,25500.0,18.3443,18.3625,18.3382,18.3504,25500.0
2012-01-30 13:55:00,30.19,30.21,30.18,30.21,26100.0,18.3565,18.3686,18.3504,18.3686,26100.0
2012-01-30 14:00:00,30.21,30.23,30.2,30.22,21100.0,18.3686,18.3808,18.3625,18.3747,21100.0
2012-01-30 14:05:00,30.21,30.21,30.19,30.2,37900.0,18.3686,18.3686,18.3565,18.3625,37900.0
2012-01-30 14:10:00,30.2,30.29,30.19,30.27,53500.0,18.3625,18.4173,18.3565,18.4051,53500.0
2012-01-30 14:15:00,30.27,30.28,30.22,30.23,40100.0,18.4051,18.4112,18.3747,18.3808,40100.0
2012-01-30 14:20:00,30.22,30.24,30.21,30.22,34400.0,18.3747,18.3869,18.3686,18.3747,34400.0
2012-01-30 14:25:00,30.22,30.23,30.2,30.21,30300.0,18.3747,18.3808,18.3625,18.3686,30300.0
2012-01-30 14:30:00,30.21,30.23,30.2,30.22,94400.0,18.3686,18.3808,18.3625,18.3747,94400.0
2012-01-30 14:35:00,30.23,30.24,30.22,30.23,15800.0,18.3808,18.3869,18.3747,18.3808,15800.0
2012-01-30 14:40:00,30.23,30.26,30.22,30.25,37500.0,18.3808,18.399,18.3747,18.3929,37500.0
2012-01-30 14:45:00,30.25,30.27,30.24,30.25,52100.0,18.3929,18.4051,18.3869,18.3929,52100.0
2012-01-30 14:50:00,30.25,30.27,30.21,30.23,60000.0,18.3929,18.4051,18.3686,18.3808,60000.0
2012-01-30 14:55:00,30.24,30.25,30.22,30.24,19400.0,18.3869,18.3929,18.3747,18.3869,19400.0
2012-01-30 15:00:00,30.25,30.26,30.23,30.24,46600.0,18.3929,18.399,18.3808,18.3869,46600.0
2012-01-30 15:05:00,30.24,30.25,30.22,30.22,39000.0,18.3869,18.3929,18.3747,18.3747,39000.0
2012-01-30 15:10:00,30.23,30.25,30.2,30.21,50400.0,18.3808,18.3929,18.3625,18.3686,50400.0
2012-01-30 15:15:00,30.21,30.22,30.2,30.21,18800.0,18.3686,18.3747,18.3625,18.3686,18800.0
2012-01-30 15:20:00,30.21,30.21,30.19,30.21,35300.0,18.3686,18.3686,18.3565,18.3686,35300.0
2012-01-30 15:25:00,30.21,30.21,30.2,30.2,19300.0,18.3686,18.3686,18.3625,18.3625,19300.0
2012-01-30 15:30:00,30.21,30.21,30.16,30.16,36600.0,18.3686,18.3686,18.3382,18.3382,36600.0
2012-01-30 15:35:00,30.16,30.16,30.12,30.13,55500.0,18.3382,18.3382,18.3139,18.32,55500.0
2012-01-30 15:40:00,30.14,30.16,30.08,30.08,77400.0,18.3261,18.3382,18.2896,18.2896,77400.0
2012-01-30 15:45:00,30.09,30.15,30.09,30.15,111600.0,18.2957,18.3321,18.2957,18.3321,111600.0
2012-01-30 15:50:00,30.15,30.18,30.15,30.16,76700.0,18.3321,18.3504,18.3321,18.3382,76700.0
2012-01-30 15:55:00,30.17,30.2,30.14,30.2,168100.0,18.3443,18.3625,18.3261,18.3625,168100.0
2012-01-31 09:30:00,30.32,30.45,30.28,30.36,64600.0,18.4355,18.5145,18.4112,18.4598,64600.0
2012-01-31 09:35:00,30.36,30.44,30.33,30.39,31400.0,18.4598,18.5085,18.4416,18.4781,31400.0
2012-01-31 09:40:00,30.42,30.43,30.26,30.28,20600.0,18.4963,18.5024,18.399,18.4112,20600.0
2012-01-31 09:45:00,30.28,30.35,30.27,30.3,51800.0,18.4112,18.4537,18.4051,18.4233,51800.0
2012-01-31 09:50:00,30.3,30.37,30.29,30.36,53800.0,18.4233,18.4659,18.4173,18.4598,53800.0
2012-01-31 09:55:00,30.37,30.4,30.34,30.38,22300.0,18.4659,18.4841,18.4477,18.472,22300.0
2012-01-31 10:00:00,30.37,30.37,30.27,30.3,46300.0,18.4659,18.4659,18.4051,18.4233,46300.0
2012-01-31 10:05:00,30.3,30.33,30.25,30.26,64600.0,18.4233,18.4416,18.3929,18.399,64600.0
2012-01-31 10:10:00,30.26,30.3,30.24,30.28,30700.0,18.399,18.4233,18.3869,18.4112,30700.0
2012-01-31 10:15:00,30.28,30.29,30.2,30.2,20700.0,18.4112,18.4173,18.3625,18.3625,20700.0
2012-01-31 10:20:00,30.21,30.22,30.2,30.21,24800.0,18.3686,18.3747,18.3625,18.3686,24800.0
2012-01-31 10:25:00,30.21,30.25,30.21,30.22,27200.0,18.3686,18.3929,18.3686,18.3747,27200.0
2012-01-31 10:30:00,30.22,30.26,30.21,30.25,27000.0,18.3747,18.399,18.3686,18.3929,27000.0
2012-01-31 10:35:00,30.26,30.26,30.2,30.21,42800.0,18.399,18.399,18.3625,18.3686,42800.0
2012-01-31 10:40:00,30.2,30.27,30.2,30.26,21700.0,18.3625,18.4051,18.3625,18.399,21700.0
2012-01-31 10:45:00,30.26,30.27,30.15,30.16,25300.0,18.399,18.4051,18.3321,18.3382,25300.0
2012-01-31 10:50:00,30.16,30.25,30.12,30.25,37600.0,18.3382,18.3929,18.3139,18.3929,37600.0
2012-01-31 10:55:00,30.25,30.26,30.2,30.24,44400.0,18.3929,18.399,18.3625,18.3869,44400.0
2012-01-31 11:00:00,30.25,30.25,30.22,30.23,20200.0,18.3929,18.3929,18.3747,18.3808,20200.0
2012-01-31 11:05:00,30.23,30.25,30.19,30.2,31100.0,18.3808,18.3929,18.3565,18.3625,31100.0
2012-01-31 11:10:00,30.2,30.21,30.15,30.16,34800.0,18.3625,18.3686,18.3321,18.3382,34800.0
2012-01-31 11:15:00,30.17,30.21,30.14,30.17,23500.0,18.3443,18.3686,18.3261,18.3443,23500.0
2012-01-31 11:20:00,30.17,30.19,30.15,30.18,22600.0,18.3443,18.3565,18.3321,18.3504,22600.0
2012-01-31 11:25:00,30.18,30.21,30.15,30.19,21200.0,18.3504,18.3686,18.3321,18.3565,21200.0
2012-01-31 11:30:00,30.18,30.22,30.17,30.2,30500.0,18.3504,18.3747,18.3443,18.3625,30500.0
2012-01-31 11:35:00,30.2,30.24,30.19,30.2,43500.0,18.3625,18.3869,18.3565,18.3625,43500.0
2012-01-31 11:40:00,30.21,30.24,30.2,30.24,44800.0,18.3686,18.3869,18.3625,18.3869,44800.0
2012-01-31 11:45:00,30.24,30.25,30.17,30.2,32200.0,18.3869,18.3929,18.3443,18.3625,32200.0
2012-01-31 11:50:00,30.2,30.22,30.18,30.2,11400.0,18.3625,18.3747,18.3504,18.3625,11400.0
2012-01-31 11:55:00,30.19,30.22,30.19,30.22,13600.0,18.3565,18.3747,18.3565,18.3747,13600.0
2012-01-31 12:00:00,30.21,30.24,30.2,30.23,15000.0,18.3686,18.3869,18.3625,18.3808,15000.0
2012-01-31 12:05:00,30.23,30.23,30.18,30.19,13700.0,18.3808,18.3808,18.3504,18.3565,13700.0
2012-01-31 12:10:00,30.19,30.21,30.16,30.19,29800.0,18.3565,18.3686,18.3382,18.3565,29800.0
2012-01-31 12:15:00,30.18,30.24,30.18,30.22,31000.0,18.3504,18.3869,18.3504,18.3747,31000.0
2012-01-31 12:20:00,30.22,30.23,30.17,30.19,18000.0,18.3747,18.3808,18.3443,18.3565,18000.0
2012-01-31 12:25:00,30.19,30.22,30.19,30.2,14400.0,18.3565,18.3747,18.3565,18.3625,14400.0
2012-01-31 12:30:00,30.19,30.19,30.17,30.18,9900.0,18.3565,18.3565,18.3443,18.3504,9900.0
2012-01-31 12:35:00,30.19,30.19,30.18,30.19,3300.0,18.3565,18.3565,18.3504,18.3565,3300.0
2012-01-31 12:40:00,30.19,30.19,30.18,30.18,12700.0,18.3565,18.3565,18.3504,18.3504,12700.0
2012-01-31 12:45:00,30.17,30.18,30.14,30.15,11000.0,18.3443,18.3504,18.3261,18.3321,11000.0
2012-01-31 12:50:00,30.15,30.16,30.14,30.15,3500.0,18.3321,18.3382,18.3261,18.3321,3500.0
2012-01-31 12:55:00,30.16,30.16,30.15,30.16,11600.0,18.3382,18.3382,18.3321,18.3382,11600.0
2012-01-31 13:00:00,30.16,30.18,30.15,30.18,9400.0,18.3382,18.3504,18.3321,18.3504,9400.0
2012-01-31 13:05:00,30.18,30.2,30.17,30.2,17200.0,18.3504,18.3625,18.3443,18.3625,17200.0
2012-01-31 13:10:00,30.2,30.21,30.16,30.16,11900.0,18.3625,18.3686,18.3382,18.3382,11900.0
2012-01-31 13:15:00,30.17,30.19,30.16,30.17,9000.0,18.3443,18.3565,18.3382,18.3443,9000.0
2012-01-31 13:20:00,30.18,30.2,30.18,30.19,9600.0,18.3504,18.3625,18.3504,18.3565,9600.0
2012-01-31 13:25:00,30.19,30.19,30.18,30.19,9100.0,18.3565,18.3565,18.3504,18.3565,9100.0
2012-01-31 13:30:00,30.19,30.19,30.15,30.15,12700.0,18.3565,18.3565,18.3321,18.3321,12700.0
2012-01-31 13:35:00,30.15,30.16,30.15,30.15,8100.0,18.3321,18.3382,18.3321,18.3321,8100.0
2012-01-31 13:40:00,30.15,30.16,30.15,30.16,13700.0,18.3321,18.3382,18.3321,18.3382,13700.0
2012-01-31 13:45:00,30.16,30.18,30.15,30.17,36400.0,18.3382,18.3504,18.3321,18.3443,36400.0
2012-01-31 13:50:00,30.16,30.17,30.15,30.17,22500.0,18.3382,18.3443,18.3321,18.3443,22500.0
2012-01-31 13:55:00,30.17,30.18,30.15,30.17,26100.0,18.3443,18.3504,18.3321,18.3443,26100.0
2012-01-31 14:00:00,30.17,30.18,30.15,30.16,18900.0,18.3443,18.3504,18.3321,18.3382,18900.0
2012-01-31 14:05:00,30.16,30.16,30.15,30.16,5900.0,18.3382,18.3382,18.3321,18.3382,5900.0
2012-01-31 14:10:00,30.16,30.18,30.15,30.18,7600.0,18.3382,18.3504,18.3321,18.3504,7600.0
2012-01-31 14:15:00,30.18,30.18,30.15,30.18,21700.0,18.3504,18.3504,18.3321,18.3504,21700.0
2012-01-31 14:20:00,30.18,30.22,30.18,30.22,36100.0,18.3504,18.3747,18.3504,18.3747,36100.0
2012-01-31 14:25:00,30.21,30.22,30.19,30.2,46800.0,18.3686,18.3747,18.3565,18.3625,46800.0
2012-01-31 14:30:00,30.2,30.2,30.18,30.19,25900.0,18.3625,18.3625,18.3504,18.3565,25900.0
2012-01-31 14:35:00,30.2,30.25,30.2,30.25,17100.0,18.3625,18.3929,18.3625,18.3929,17100.0
2012-01-31 14:40:00,30.25,30.26,30.23,30.23,28200.0,18.3929,18.399,18.3808,18.3808,28200.0
2012-01-31 14:45:00,30.23,30.26,30.22,30.26,34100.0,18.3808,18.399,18.3747,18.399,34100.0
2012-01-31 14:50:00,30.26,30.27,30.23,30.27,23800.0,18.399,18.4051,18.3808,18.4051,23800.0
2012-01-31 14:55:00,30.28,30.28,30.24,30.26,29700.0,18.4112,18.4112,18.3869,18.399,29700.0
2012-01-31 15:00:00,30.27,30.27,30.23,30.26,30000.0,18.4051,18.4051,18.3808,18.399,30000.0
2012-01-31 15:05:00,30.26,30.29,30.25,30.29,27300.0,18.399,18.4173,18.3929,18.4173,27300.0
2012-01-31 15:10:00,30.29,30.3,30.27,30.29,31400.0,18.4173,18.4233,18.4051,18.4173,31400.0
2012-01-31 15:15:00,30.29,30.31,30.28,30.29,19100.0,18.4173,18.4294,18.4112,18.4173,19100.0
2012-01-31 15:20:00,30.3,30.3,30.25,30.26,33800.0,18.4233,18.4233,18.3929,18.399,33800.0
2012-01-31 15:25:00,30.26,30.3,30.26,30.3,25900.0,18.399,18.4233,18.399,18.4233,25900.0
2012-01-31 15:30:00,30.3,30.33,30.27,30.28,36800.0,18.4233,18.4416,18.4051,18.4112,36800.0
2012-01-31 15:35:00,30.28,30.32,30.27,30.31,68900.0,18.4112,18.4355,18.4051,18.4294,68900.0
2012-01-31 15:40:00,30.31,30.32,30.28,30.28,90800.0,18.4294,18.4355,18.4112,18.4112,90800.0
2012-01-31 15:45:00,30.28,30.37,30.28,30.35,117000.0,18.4112,18.4659,18.4112,18.4537,117000.0
2012-01-31 15:50:00,30.35,30.35,30.31,30.32,169100.0,18.4537,18.4537,18.4294,18.4355,169100.0
2012-01-31 15:55:00,30.32,30.37,30.31,30.33,385800.0,18.4355,18.4659,18.4294,18.4416,385800.0
2012-02-01 09:30:00,30.43,30.45,30.35,30.41,57100.0,18.5024,18.5145,18.4537,18.4902,57100.0
2012-02-01 09:35:00,30.4,30.48,30.33,30.36,43000.0,18.4841,18.5328,18.4416,18.4598,43000.0
2012-02-01 09:40:00,30.35,30.39,30.33,30.39,26100.0,18.4537,18.4781,18.4416,18.4781,26100.0
2012-02-01 09:45:00,30.39,30.4,30.35,30.36,27900.0,18.4781,18.4841,18.4537,18.4598,27900.0
2012-02-01 09:50:00,30.36,30.37,30.27,30.27,47300.0,18.4598,18.4659,18.4051,18.4051,47300.0
2012-02-01 09:55:00,30.26,30.29,30.23,30.29,35500.0,18.399,18.4173,18.3808,18.4173,35500.0
2012-02-01 10:00:00,30.29,30.35,30.26,30.33,31200.0,18.4173,18.4537,18.399,18.4416,31200.0
2012-02-01 10:05:00,30.34,30.41,30.32,30.41,33900.0,18.4477,18.4902,18.4355,18.4902,33900.0
2012-02-01 10:10:00,30.41,30.41,30.37,30.37,56400.0,18.4902,18.4902,18.4659,18.4659,56400.0
2012-02-01 10:15:00,30.37,30.41,30.35,30.38,75300.0,18.4659,18.4902,18.4537,18.472,75300.0
2012-02-01 10:20:00,30.38,30.39,30.35,30.35,44600.0,18.472,18.4781,18.4537,18.4537,44600.0
2012-02-01 10:25:00,30.35,30.37,30.33,30.37,18000.0,18.4537,18.4659,18.4416,18.4659,18000.0
2012-02-01 10:30:00,30.36,30.37,30.32,30.32,52800.0,18.4598,18.4659,18.4355,18.4355,52800.0
2012-02-01 10:35:00,30.32,30.35,30.31,30.34,19100.0,18.4355,18.4537,18.4294,18.4477,19100.0
2012-02-01 10:40:00,30.34,30.36,30.33,30.34,17200.0,18.4477,18.4598,18.4416,18.4477,17200.0
2012-02-01 10:45:00,30.35,30.36,30.34,30.35,42500.0,18.4537,18.4598,18.4477,18.4537,42500.0
2012-02-01 10:50:00,30.35,30.36,30.34,30.35,34500.0,18.4537,18.4598,18.4477,18.4537,34500.0
2012-02-01 10:55:00,30.34,30.36,30.33,30.36,31200.0,18.4477,18.4598,18.4416,18.4598,31200.0
2012-02-01 11:00:00,30.36,30.36,30.35,30.36,13500.0,18.4598,18.4598,18.4537,18.4598,13500.0
2012-02-01 11:05:00,30.35,30.36,30.34,30.36,58400.0,18.4537,18.4598,18.4477,18.4598,58400.0
2012-02-01 11:10:00,30.36,30.38,30.36,30.37,23000.0,18.4598,18.472,18.4598,18.4659,23000.0
2012-02-01 11:15:00,30.37,30.38,30.34,30.35,39800.0,18.4659,18.472,18.4477,18.4537,39800.0
2012-02-01 11:20:00,30.34,30.35,30.3,30.3,29500.0,18.4477,18.4537,18.4233,18.4233,29500.0
2012-02-01 11:25:00,30.3,30.31,30.27,30.31,23100.0,18.4233,18.4294,18.4051,18.4294,23100.0
2012-02-01 11:30:00,30.31,30.32,30.3,30.3,16200.0,18.4294,18.4355,18.4233,18.4233,16200.0
2012-02-01 11:35:00,30.31,30.31,30.28,30.29,50900.0,18.4294,18.4294,18.4112,18.4173,50900.0
2012-02-01 11:40:00,30.29,30.29,30.2,30.2,22700.0,18.4173,18.4173,18.3625,18.3625,22700.0
2012-02-01 11:45:00,30.2,30.24,30.18,30.24,40100.0,18.3625,18.3869,18.3504,18.3869,40100.0
2012-02-01 11:50:00,30.24,30.26,30.21,30.21,36600.0,18.3869,18.399,18.3686,18.3686,36600.0
2012-02-01 11:55:00,30.21,30.24,30.21,30.24,10700.0,18.3686,18.3869,18.3686,18.3869,10700.0
2012-02-01 12:00:00,30.23,30.28,30.23,30.28,14500.0,18.3808,18.4112,18.3808,18.4112,14500.0
2012-02-01 12:05:00,30.28,30.3,30.28,30.29,20600.0,18.4112,18.4233,18.4112,18.4173,20600.0
2012-02-01 12:10:00,30.29,30.29,30.24,30.26,20800.0,18.4173,18.4173,18.3869,18.399,20800.0
2012-02-01 12:15:00,30.26,30.32,30.26,30.31,32000.0,18.399,18.4355,18.399,18.4294,32000.0
2012-02-01 12:20:00,30.3,30.32,30.29,30.3,27800.0,18.4233,18.4355,18.4173,18.4233,27800.0
2012-02-01 12:25:00,30.29,30.33,30.29,30.33,26100.0,18.4173,18.4416,18.4173,18.4416,26100.0
2012-02-01 12:30:00,30.33,30.34,30.33,30.34,26400.0,18.4416,18.4477,18.4416,18.4477,26400.0
2012-02-01 12:35:00,30.34,30.36,30.33,30.36,12300.0,18.4477,18.4598,18.4416,18.4598,12300.0
2012-02-01 12:40:00,30.36,30.36,30.33,30.34,25300.0,18.4598,18.4598,18.4416,18.4477,25300.0
2012-02-01 12:45:00,30.34,30.34,30.33,30.33,28100.0,18.4477,18.4477,18.4416,18.4416,28100.0
2012-02-01 12:50:00,30.33,30.34,30.3,30.32,42300.0,18.4416,18.4477,18.4233,18.4355,42300.0
2012-02-01 12:55:00,30.32,30.32,30.3,30.3,38600.0,18.4355,18.4355,18.4233,18.4233,38600.0
2012-02-01 13:00:00,30.31,30.33,30.3,30.32,15100.0,18.4294,18.4416,18.4233,18.4355,15100.0
2012-02-01 13:05:00,30.32,30.33,30.32,30.33,14400.0,18.4355,18.4416,18.4355,18.4416,14400.0
2012-02-01 13:10:00,30.33,30.33,30.3,30.3,43300.0,18.4416,18.4416,18.4233,18.4233,43300.0
2012-02-01 13:15:00,30.3,30.31,30.29,30.3,17500.0,18.4233,18.4294,18.4173,18.4233,17500.0
2012-02-01 13:20:00,30.31,30.35,30.31,30.33,27200.0,18.4294,18.4537,18.4294,18.4416,27200.0
2012-02-01 13:25:00,30.34,30.35,30.31,30.34,14200.0,18.4477,18.4537,18.4294,18.4477,14200.0
2012-02-01 13:30:00,30.34,30.36,30.34,30.35,11000.0,18.4477,18.4598,18.4477,18.4537,11000.0
2012-02-01 13:35:00,30.36,30.42,30.35,30.4,36800.0,18.4598,18.4963,18.4537,18.4841,36800.0
2012-02-01 13:40:00,30.4,30.41,30.37,30.38,17200.0,18.4841,18.4902,18.4659,18.472,17200.0
2012-02-01 13:45:00,30.38,30.42,30.38,30.4,22700.0,18.472,18.4963,18.472,18.4841,22700.0
2012-02-01 13:50:00,30.4,30.41,30.39,30.4,6000.0,18.4841,18.4902,18.4781,18.4841,6000.0
2012-02-01 13:55:00,30.4,30.41,30.38,30.4,17600.0,18.4841,18.4902,18.472,18.4841,17600.0
2012-02-01 14:00:00,30.41,30.42,30.39,30.4,26600.0,18.4902,18.4963,18.4781,18.4841,26600.0
2012-02-01 14:05:00,30.4,30.41,30.39,30.39,10800.0,18.4841,18.4902,18.4781,18.4781,10800.0
2012-02-01 14:10:00,30.39,30.4,30.38,30.38,13000.0,18.4781,18.4841,18.472,18.472,13000.0
2012-02-01 14:15:00,30.39,30.4,30.39,30.4,9100.0,18.4781,18.4841,18.4781,18.4841,9100.0
2012-02-01 14:20:00,30.4,30.42,30.39,30.42,13800.0,18.4841,18.4963,18.4781,18.4963,13800.0
2012-02-01 14:25:00,30.42,30.42,30.39,30.39,15500.0,18.4963,18.4963,18.4781,18.4781,15500.0
2012-02-01 14:30:00,30.39,30.4,30.38,30.38,12900.0,18.4781,18.4841,18.472,18.472,12900.0
2012-02-01 14:35:00,30.38,30.39,30.37,30.39,20400.0,18.472,18.4781,18.4659,18.4781,20400.0
2012-02-01 14:40:00,30.4,30.41,30.38,30.41,16300.0,18.4841,18.4902,18.472,18.4902,16300.0
2012-02-01 14:45:00,30.41,30.41,30.38,30.39,17100.0,18.4902,18.4902,18.472,18.4781,17100.0
2012-02-01 14:50:00,30.39,30.44,30.38,30.43,25200.0,18.4781,18.5085,18.472,18.5024,25200.0
2012-02-01 14:55:00,30.43,30.44,30.42,30.42,17700.0,18.5024,18.5085,18.4963,18.4963,17700.0
2012-02-01 15:00:00,30.42,30.43,30.4,30.4,26700.0,18.4963,18.5024,18.4841,18.4841,26700.0
2012-02-01 15:05:00,30.4,30.41,30.4,30.41,15600.0,18.4841,18.4902,18.4841,18.4902,15600.0
2012-02-01 15:10:00,30.4,30.45,30.4,30.43,34700.0,18.4841,18.5145,18.4841,18.5024,34700.0
2012-02-01 15:15:00,30.44,30.45,30.43,30.44,14200.0,18.5085,18.5145,18.5024,18.5085,14200.0
2012-02-01 15:20:00,30.44,30.45,30.43,30.43,33600.0,18.5085,18.5145,18.5024,18.5024,33600.0
2012-02-01 15:25:00,30.43,30.44,30.43,30.44,19000.0,18.5024,18.5085,18.5024,18.5085,19000.0
2012-02-01 15:30:00,30.44,30.44,30.4,30.42,31400.0,18.5085,18.5085,18.4841,18.4963,31400.0
2012-02-01 15:35:00,30.42,30.43,30.37,30.37,44000.0,18.4963,18.5024,18.4659,18.4659,44000.0
2012-02-01 15:40:00,30.37,30.38,30.33,30.35,41900.0,18.4659,18.472,18.4416,18.4537,41900.0
2012-02-01 15:45:00,30.35,30.37,30.34,30.34,75400.0,18.4537,18.4659,18.4477,18.4477,75400.0
2012-02-01 15:50:00,30.35,30.36,30.3,30.3,87600.0,18.4537,18.4598,18.4233,18.4233,87600.0
2012-02-01 15:55:00,30.31,30.35,30.29,30.35,232500.0,18.4294,18.4537,18.4173,18.4537,232500.0
2012-02-02 09:30:00,30.39,30.41,30.28,30.35,82000.0,18.4781,18.4902,18.4112,18.4537,82000.0
2012-02-02 09:35:00,30.35,30.41,30.1,30.14,136800.0,18.4537,18.4902,18.3017,18.3261,136800.0
2012-02-02 09:40:00,30.14,30.17,30.05,30.07,85600.0,18.3261,18.3443,18.2713,18.2835,85600.0
2012-02-02 09:45:00,30.07,30.07,30.0,30.07,157500.0,18.2835,18.2835,18.2409,18.2835,157500.0
2012-02-02 09:50:00,30.06,30.12,30.05,30.11,107500.0,18.2774,18.3139,18.2713,18.3078,107500.0
2012-02-02 09:55:00,30.1,30.14,30.08,30.11,140900.0,18.3017,18.3261,18.2896,18.3078,140900.0
2012-02-02 10:00:00,30.1,30.15,30.06,30.06,110800.0,18.3017,18.3321,18.2774,18.2774,110800.0
2012-02-02 10:05:00,30.06,30.09,30.03,30.07,110800.0,18.2774,18.2957,18.2592,18.2835,110800.0
2012-02-02 10:10:00,30.07,30.08,30.0,30.02,78200.0,18.2835,18.2896,18.2409,18.2531,78200.0
2012-02-02 10:15:00,30.02,30.12,30.01,30.12,77800.0,18.2531,18.3139,18.247,18.3139,77800.0
2012-02-02 10:20:00,30.12,30.12,30.09,30.1,67800.0,18.3139,18.3139,18.2957,18.3017,67800.0
2012-02-02 10:25:00,30.1,30.15,30.09,30.14,61200.0,18.3017,18.3321,18.2957,18.3261,61200.0
2012-02-02 10:30:00,30.14,30.16,30.12,30.12,15800.0,18.3261,18.3382,18.3139,18.3139,15800.0
2012-02-02 10:35:00,30.13,30.13,30.1,30.12,21100.0,18.32,18.32,18.3017,18.3139,21100.0
2012-02-02 10:40:00,30.12,30.15,30.11,30.11,23700.0,18.3139,18.3321,18.3078,18.3078,23700.0
2012-02-02 10:45:00,30.11,30.11,30.03,30.05,29100.0,18.3078,18.3078,18.2592,18.2713,29100.0
2012-02-02 10:50:00,30.05,30.08,30.03,30.03,43300.0,18.2713,18.2896,18.2592,18.2592,43300.0
2012-02-02 10:55:00,30.03,30.04,30.0,30.01,40400.0,18.2592,18.2653,18.2409,18.247,40400.0
2012-02-02 11:00:00,30.01,30.03,30.0,30.01,44000.0,18.247,18.2592,18.2409,18.247,44000.0
2012-02-02 11:05:00,30.02,30.02,29.97,29.98,100100.0,18.2531,18.2531,18.2227,18.2288,100100.0
2012-02-02 11:10:00,29.98,29.98,29.9,29.92,84700.0,18.2288,18.2288,18.1801,18.1923,84700.0
2012-02-02 11:15:00,29.92,29.94,29.91,29.94,24400.0,18.1923,18.2044,18.1862,18.2044,24400.0
2012-02-02 11:20:00,29.94,29.98,29.94,29.98,70700.0,18.2044,18.2288,18.2044,18.2288,70700.0
2012-02-02 11:25:00,29.98,30.01,29.97,30.0,49200.0,18.2288,18.247,18.2227,18.2409,49200.0
2012-02-02 11:30:00,30.0,30.02,29.98,29.99,78700.0,18.2409,18.2531,18.2288,18.2348,78700.0
2012-02-02 11:35:00,29.99,30.0,29.96,29.96,47900.0,18.2348,18.2409,18.2166,18.2166,47900.0
2012-02-02 11:40:00,29.97,29.99,29.96,29.97,21600.0,18.2227,18.2348,18.2166,18.2227,21600.0
2012-02-02 11:45:00,29.96,29.97,29.96,29.96,18900.0,18.2166,18.2227,18.2166,18.2166,18900.0
2012-02-02 11:50:00,29.96,29.97,29.95,29.96,65600.0,18.2166,18.2227,18.2105,18.2166,65600.0
2012-02-02 11:55:00,29.96,29.97,29.95,29.96,15000.0,18.2166,18.2227,18.2105,18.2166,15000.0
2012-02-02 12:00:00,29.96,29.96,29.95,29.95,12800.0,18.2166,18.2166,18.2105,18.2105,12800.0
2012-02-02 12:05:00,29.96,29.96,29.9,29.9,42700.0,18.2166,18.2166,18.1801,18.1801,42700.0
2012-02-02 12:10:00,29.91,29.91,29.84,29.85,48200.0,18.1862,18.1862,18.1436,18.1497,48200.0
2012-02-02 12:15:00,29.85,29.85,29.82,29.84,36300.0,18.1497,18.1497,18.1315,18.1436,36300.0
2012-02-02 12:20:00,29.84,29.87,29.83,29.84,27700.0,18.1436,18.1619,18.1376,18.1436,27700.0
2012-02-02 12:25:00,29.83,29.87,29.83,29.87,28200.0,18.1376,18.1619,18.1376,18.1619,28200.0
2012-02-02 12:30:00,29.86,29.92,29.86,29.92,31200.0,18.1558,18.1923,18.1558,18.1923,31200.0
2012-02-02 12:35:00,29.92,29.92,29.9,29.91,9000.0,18.1923,18.1923,18.1801,18.1862,9000.0
2012-02-02 12:40:00,29.91,29.93,29.91,29.93,18200.0,18.1862,18.1984,18.1862,18.1984,18200.0
2012-02-02 12:45:00,29.93,29.96,29.93,29.96,14100.0,18.1984,18.2166,18.1984,18.2166,14100.0
2012-02-02 12:50:00,29.95,29.96,29.93,29.94,12000.0,18.2105,18.2166,18.1984,18.2044,12000.0
2012-02-02 12:55:00,29.93,29.95,29.92,29.93,28400.0,18.1984,18.2105,18.1923,18.1984,28400.0
2012-02-02 13:00:00,29.93,29.94,29.9,29.9,18300.0,18.1984,18.2044,18.1801,18.1801,18300.0
2012-02-02 13:05:00,29.9,29.93,29.89,29.93,18700.0,18.1801,18.1984,18.174,18.1984,18700.0
2012-02-02 13:10:00,29.92,29.93,29.92,29.93,9000.0,18.1923,18.1984,18.1923,18.1984,9000.0
2012-02-02 13:15:00,29.93,30.0,29.92,30.0,38700.0,18.1984,18.2409,18.1923,18.2409,38700.0
2012-02-02 13:20:00,30.0,30.01,29.99,30.01,12400.0,18.2409,18.247,18.2348,18.247,12400.0
2012-02-02 13:25:00,30.0,30.05,30.0,30.05,19100.0,18.2409,18.2713,18.2409,18.2713,19100.0
2012-02-02 13:30:00,30.05,30.09,30.05,30.09,18000.0,18.2713,18.2957,18.2713,18.2957,18000.0
2012-02-02 13:35:00,30.09,30.1,30.07,30.08,72200.0,18.2957,18.3017,18.2835,18.2896,72200.0
2012-02-02 13:40:00,30.09,30.13,30.08,30.1,76600.0,18.2957,18.32,18.2896,18.3017,76600.0
2012-02-02 13:45:00,30.11,30.11,30.1,30.1,13900.0,18.3078,18.3078,18.3017,18.3017,13900.0
2012-02-02 13:50:00,30.1,30.11,30.08,30.08,16200.0,18.3017,18.3078,18.2896,18.2896,16200.0
2012-02-02 13:55:00,30.08,30.08,30.03,30.03,23500.0,18.2896,18.2896,18.2592,18.2592,23500.0
2012-02-02 14:00:00,30.04,30.05,30.03,30.05,29100.0,18.2653,18.2713,18.2592,18.2713,29100.0
2012-02-02 14:05:00,30.05,30.07,30.03,30.06,27200.0,18.2713,18.2835,18.2592,18.2774,27200.0
2012-02-02 14:10:00,30.06,30.09,30.04,30.08,42100.0,18.2774,18.2957,18.2653,18.2896,42100.0
2012-02-02 14:15:00,30.08,30.09,30.05,30.06,17200.0,18.2896,18.2957,18.2713,18.2774,17200.0
2012-02-02 14:20:00,30.05,30.06,30.0,30.02,83000.0,18.2713,18.2774,18.2409,18.2531,83000.0
2012-02-02 14:25:00,30.01,30.01,29.96,29.97,73200.0,18.247,18.247,18.2166,18.2227,73200.0
2012-02-02 14:30:00,29.97,29.99,29.96,29.99,27400.0,18.2227,18.2348,18.2166,18.2348,27400.0
2012-02-02 14:35:00,29.99,29.99,29.91,29.94,49400.0,18.2348,18.2348,18.1862,18.2044,49400.0
2012-02-02 14:40:00,29.95,29.95,29.91,29.91,21500.0,18.2105,18.2105,18.1862,18.1862,21500.0
2012-02-02 14:45:00,29.92,29.92,29.88,29.88,59800.0,18.1923,18.1923,18.168,18.168,59800.0
2012-02-02 14:50:00,29.89,29.9,29.86,29.88,37200.0,18.174,18.1801,18.1558,18.168,37200.0
2012-02-02 14:55:00,29.88,29.93,29.88,29.93,24300.0,18.168,18.1984,18.168,18.1984,24300.0
2012-02-02 15:00:00,29.93,29.95,29.93,29.95,24300.0,18.1984,18.2105,18.1984,18.2105,24300.0
2012-02-02 15:05:00,29.95,29.97,29.95,29.95,30400.0,18.2105,18.2227,18.2105,18.2105,30400.0
2012-02-02 15:10:00,29.95,30.01,29.95,30.01,26500.0,18.2105,18.247,18.2105,18.247,26500.0
2012-02-02 15:15:00,30.01,30.03,29.99,30.03,23000.0,18.247,18.2592,18.2348,18.2592,23000.0
2012-02-02 15:20:00,30.03,30.03,30.02,30.03,10200.0,18.2592,18.2592,18.2531,18.2592,10200.0
2012-02-02 15:25:00,30.03,30.07,30.03,30.06,44800.0,18.2592,18.2835,18.2592,18.2774,44800.0
2012-02-02 15:30:00,30.07,30.07,30.06,30.07,59600.0,18.2835,18.2835,18.2774,18.2835,59600.0
2012-02-02 15:35:00,30.07,30.09,30.06,30.09,51900.0,18.2835,18.2957,18.2774,18.2957,51900.0
2012-02-02 15:40:00,30.09,30.09,30.06,30.06,68800.0,18.2957,18.2957,18.2774,18.2774,68800.0
2012-02-02 15:45:00,30.06,30.07,30.0,30.0,104300.0,18.2774,18.2835,18.2409,18.2409,104300.0
2012-02-02 15:50:00,30.0,30.05,29.98,30.01,111200.0,18.2409,18.2713,18.2288,18.247,111200.0
2012-02-02 15:55:00,30.01,30.02,30.0,30.01,99600.0,18.247,18.2531,18.2409,18.247,99600.0
2012-02-03 09:30:00,30.23,30.28,30.16,30.16,47500.0,18.3808,18.4112,18.3382,18.3382,47500.0
2012-02-03 09:35:00,30.17,30.17,30.07,30.09,34700.0,18.3443,18.3443,18.2835,18.2957,34700.0
2012-02-03 09:40:00,30.09,30.17,30.09,30.16,26800.0,18.2957,18.3443,18.2957,18.3382,26800.0
2012-02-03 09:45:00,30.15,30.15,30.1,30.1,20800.0,18.3321,18.3321,18.3017,18.3017,20800.0
2012-02-03 09:50:00,30.11,30.12,30.05,30.09,23200.0,18.3078,18.3139,18.2713,18.2957,23200.0
2012-02-03 09:55:00,30.08,30.1,30.06,30.06,21400.0,18.2896,18.3017,18.2774,18.2774,21400.0
2012-02-03 10:00:00,30.08,30.13,30.04,30.07,33600.0,18.2896,18.32,18.2653,18.2835,33600.0
2012-02-03 10:05:00,30.07,30.08,30.03,30.07,23500.0,18.2835,18.2896,18.2592,18.2835,23500.0
2012-02-03 10:10:00,30.08,30.09,30.03,30.04,37600.0,18.2896,18.2957,18.2592,18.2653,37600.0
2012-02-03 10:15:00,30.04,30.06,30.0,30.0,29800.0,18.2653,18.2774,18.2409,18.2409,29800.0
2012-02-03 10:20:00,30.0,30.05,30.0,30.01,24400.0,18.2409,18.2713,18.2409,18.247,24400.0
2012-02-03 10:25:00,30.01,30.04,29.97,30.0,41600.0,18.247,18.2653,18.2227,18.2409,41600.0
2012-02-03 10:30:00,30.01,30.02,29.99,30.02,17800.0,18.247,18.2531,18.2348,18.2531,17800.0
2012-02-03 10:35:00,30.02,30.02,29.98,30.0,33500.0,18.2531,18.2531,18.2288,18.2409,33500.0
2012-02-03 10:40:00,29.99,30.02,29.98,30.02,12200.0,18.2348,18.2531,18.2288,18.2531,12200.0
2012-02-03 10:45:00,30.03,30.08,30.02,30.08,20700.0,18.2592,18.2896,18.2531,18.2896,20700.0
2012-02-03 10:50:00,30.08,30.11,30.07,30.1,20200.0,18.2896,18.3078,18.2835,18.3017,20200.0
2012-02-03 10:55:00,30.11,30.13,30.07,30.13,32500.0,18.3078,18.32,18.2835,18.32,32500.0
2012-02-03 11:00:00,30.13,30.16,30.11,30.16,25400.0,18.32,18.3382,18.3078,18.3382,25400.0
2012-02-03 11:05:00,30.14,30.19,30.13,30.19,17100.0,18.3261,18.3565,18.32,18.3565,17100.0
2012-02-03 11:10:00,30.19,30.2,30.18,30.19,14400.0,18.3565,18.3625,18.3504,18.3565,14400.0
2012-02-03 11:15:00,30.19,30.21,30.17,30.18,30600.0,18.3565,18.3686,18.3443,18.3504,30600.0
2012-02-03 11:20:00,30.18,30.25,30.18,30.25,36100.0,18.3504,18.3929,18.3504,18.3929,36100.0
2012-02-03 11:25:00,30.25,30.27,30.24,30.26,27100.0,18.3929,18.4051,18.3869,18.399,27100.0
2012-02-03 11:30:00,30.26,30.26,30.18,30.18,38800.0,18.399,18.399,18.3504,18.3504,38800.0
2012-02-03 11:35:00,30.19,30.2,30.18,30.2,26800.0,18.3565,18.3625,18.3504,18.3625,26800.0
2012-02-03 11:40:00,30.21,30.22,30.19,30.19,25700.0,18.3686,18.3747,18.3565,18.3565,25700.0
2012-02-03 11:45:00,30.2,30.21,30.19,30.2,21800.0,18.3625,18.3686,18.3565,18.3625,21800.0
2012-02-03 11:50:00,30.2,30.22,30.19,30.19,28200.0,18.3625,18.3747,18.3565,18.3565,28200.0
2012-02-03 11:55:00,30.19,30.21,30.19,30.2,25200.0,18.3565,18.3686,18.3565,18.3625,25200.0
2012-02-03 12:00:00,30.2,30.24,30.2,30.22,11600.0,18.3625,18.3869,18.3625,18.3747,11600.0
2012-02-03 12:05:00,30.23,30.25,30.22,30.24,16500.0,18.3808,18.3929,18.3747,18.3869,16500.0
2012-02-03 12:10:00,30.24,30.26,30.22,30.22,22100.0,18.3869,18.399,18.3747,18.3747,22100.0
2012-02-03 12:15:00,30.22,30.24,30.21,30.24,11100.0,18.3747,18.3869,18.3686,18.3869,11100.0
2012-02-03 12:20:00,30.24,30.27,30.24,30.27,24000.0,18.3869,18.4051,18.3869,18.4051,24000.0
2012-02-03 12:25:00,30.27,30.28,30.26,30.27,16700.0,18.4051,18.4112,18.399,18.4051,16700.0
2012-02-03 12:30:00,30.27,30.28,30.26,30.26,17500.0,18.4051,18.4112,18.399,18.399,17500.0
2012-02-03 12:35:00,30.26,30.27,30.26,30.26,2300.0,18.399,18.4051,18.399,18.399,2300.0
2012-02-03 12:40:00,30.26,30.29,30.26,30.29,18600.0,18.399,18.4173,18.399,18.4173,18600.0
2012-02-03 12:45:00,30.29,30.31,30.28,30.3,17600.0,18.4173,18.4294,18.4112,18.4233,17600.0
2012-02-03 12:50:00,30.29,30.31,30.27,30.31,10700.0,18.4173,18.4294,18.4051,18.4294,10700.0
2012-02-03 12:55:00,30.3,30.31,30.28,30.3,10800.0,18.4233,18.4294,18.4112,18.4233,10800.0
2012-02-03 13:00:00,30.3,30.32,30.27,30.29,19700.0,18.4233,18.4355,18.4051,18.4173,19700.0
2012-02-03 13:05:00,30.28,30.29,30.24,30.25,18000.0,18.4112,18.4173,18.3869,18.3929,18000.0
2012-02-03 13:10:00,30.25,30.29,30.25,30.28,15900.0,18.3929,18.4173,18.3929,18.4112,15900.0
2012-02-03 13:15:00,30.27,30.28,30.22,30.24,27700.0,18.4051,18.4112,18.3747,18.3869,27700.0
2012-02-03 13:20:00,30.24,30.26,30.23,30.24,26400.0,18.3869,18.399,18.3808,18.3869,26400.0
2012-02-03 13:25:00,30.23,30.23,30.19,30.2,18700.0,18.3808,18.3808,18.3565,18.3625,18700.0
2012-02-03 13:30:00,30.2,30.21,30.19,30.2,8600.0,18.3625,18.3686,18.3565,18.3625,8600.0
2012-02-03 13:35:00,30.2,30.21,30.19,30.21,8800.0,18.3625,18.3686,18.3565,18.3686,8800.0
2012-02-03 13:40:00,30.21,30.21,30.19,30.2,25500.0,18.3686,18.3686,18.3565,18.3625,25500.0
2012-02-03 13:45:00,30.2,30.21,30.2,30.21,8800.0,18.3625,18.3686,18.3625,18.3686,8800.0
2012-02-03 13:50:00,30.21,30.25,30.21,30.25,8400.0,18.3686,18.3929,18.3686,18.3929,8400.0
2012-02-03 13:55:00,30.25,30.25,30.23,30.23,8200.0,18.3929,18.3929,18.3808,18.3808,8200.0
2012-02-03 14:00:00,30.24,30.27,30.23,30.25,27600.0,18.3869,18.4051,18.3808,18.3929,27600.0
2012-02-03 14:05:00,30.24,30.25,30.24,30.25,9500.0,18.3869,18.3929,18.3869,18.3929,9500.0
2012-02-03 14:10:00,30.25,30.26,30.23,30.26,9700.0,18.3929,18.399,18.3808,18.399,9700.0
2012-02-03 14:15:00,30.26,30.29,30.25,30.29,21000.0,18.399,18.4173,18.3929,18.4173,21000.0
2012-02-03 14:20:00,30.29,30.29,30.28,30.29,7500.0,18.4173,18.4173,18.4112,18.4173,7500.0
2012-02-03 14:25:00,30.29,30.3,30.25,30.28,26800.0,18.4173,18.4233,18.3929,18.4112,26800.0
2012-02-03 14:30:00,30.28,30.28,30.23,30.24,26000.0,18.4112,18.4112,18.3808,18.3869,26000.0
2012-02-03 14:35:00,30.24,30.25,30.22,30.23,20200.0,18.3869,18.3929,18.3747,18.3808,20200.0
2012-02-03 14:40:00,30.23,30.28,30.23,30.27,33400.0,18.3808,18.4112,18.3808,18.4051,33400.0
2012-02-03 14:45:00,30.27,30.29,30.26,30.29,22000.0,18.4051,18.4173,18.399,18.4173,22000.0
2012-02-03 14:50:00,30.29,30.3,30.28,30.29,25400.0,18.4173,18.4233,18.4112,18.4173,25400.0
2012-02-03 14:55:00,30.28,30.29,30.28,30.29,12300.0,18.4112,18.4173,18.4112,18.4173,12300.0
2012-02-03 15:00:00,30.29,30.29,30.25,30.25,50300.0,18.4173,18.4173,18.3929,18.3929,50300.0
2012-02-03 15:05:00,30.24,30.26,30.23,30.25,30400.0,18.3869,18.399,18.3808,18.3929,30400.0
2012-02-03 15:10:00,30.25,30.26,30.23,30.23,20500.0,18.3929,18.399,18.3808,18.3808,20500.0
2012-02-03 15:15:00,30.23,30.24,30.22,30.23,19600.0,18.3808,18.3869,18.3747,18.3808,19600.0
2012-02-03 15:20:00,30.22,30.23,30.21,30.22,18400.0,18.3747,18.3808,18.3686,18.3747,18400.0
2012-02-03 15:25:00,30.22,30.22,30.2,30.2,23600.0,18.3747,18.3747,18.3625,18.3625,23600.0
2012-02-03 15:30:00,30.21,30.21,30.2,30.2,24800.0,18.3686,18.3686,18.3625,18.3625,24800.0
2012-02-03 15:35:00,30.2,30.21,30.18,30.21,41700.0,18.3625,18.3686,18.3504,18.3686,41700.0
2012-02-03 15:40:00,30.2,30.22,30.19,30.21,49300.0,18.3625,18.3747,18.3565,18.3686,49300.0
2012-02-03 15:45:00,30.21,30.24,30.21,30.24,41100.0,18.3686,18.3869,18.3686,18.3869,41100.0
2012-02-03 15:50:00,30.24,30.26,30.23,30.26,82200.0,18.3869,18.399,18.3808,18.399,82200.0
2012-02-03 15:55:00,30.25,30.28,30.24,30.24,205400.0,18.3929,18.4112,18.3869,18.3869,205400.0
2012-02-06 09:30:00,30.19,30.19,30.1,30.13,35700.0,18.3565,18.3565,18.3017,18.32,35700.0
2012-02-06 09:35:00,30.13,30.22,30.12,30.22,11000.0,18.32,18.3747,18.3139,18.3747,11000.0
2012-02-06 09:40:00,30.21,30.23,30.14,30.15,5100.0,18.3686,18.3808,18.3261,18.3321,5100.0
2012-02-06 09:45:00,30.14,30.15,30.1,30.14,14900.0,18.3261,18.3321,18.3017,18.3261,14900.0
2012-02-06 09:50:00,30.14,30.18,30.12,30.16,12200.0,18.3261,18.3504,18.3139,18.3382,12200.0
2012-02-06 09:55:00,30.17,30.18,30.11,30.11,18400.0,18.3443,18.3504,18.3078,18.3078,18400.0
2012-02-06 10:00:00,30.1,30.16,30.1,30.11,15600.0,18.3017,18.3382,18.3017,18.3078,15600.0
2012-02-06 10:05:00,30.12,30.17,30.12,30.12,11900.0,18.3139,18.3443,18.3139,18.3139,11900.0
2012-02-06 10:10:00,30.12,30.2,30.11,30.18,19800.0,18.3139,18.3625,18.3078,18.3504,19800.0
2012-02-06 10:15:00,30.19,30.19,30.16,30.18,6800.0,18.3565,18.3565,18.3382,18.3504,6800.0
2012-02-06 10:20:00,30.18,30.18,30.16,30.18,4200.0,18.3504,18.3504,18.3382,18.3504,4200.0
2012-02-06 10:25:00,30.18,30.19,30.16,30.18,11600.0,18.3504,18.3565,18.3382,18.3504,11600.0
2012-02-06 10:30:00,30.17,30.19,30.16,30.17,13400.0,18.3443,18.3565,18.3382,18.3443,13400.0
2012-02-06 10:35:00,30.18,30.22,30.18,30.22,10900.0,18.3504,18.3747,18.3504,18.3747,10900.0
2012-02-06 10:40:00,30.23,30.25,30.22,30.24,18500.0,18.3808,18.3929,18.3747,18.3869,18500.0
2012-02-06 10:45:00,30.23,30.26,30.23,30.24,5300.0,18.3808,18.399,18.3808,18.3869,5300.0
2012-02-06 10:50:00,30.23,30.24,30.2,30.2,9600.0,18.3808,18.3869,18.3625,18.3625,9600.0
2012-02-06 10:55:00,30.2,30.21,30.19,30.2,6100.0,18.3625,18.3686,18.3565,18.3625,6100.0
2012-02-06 11:00:00,30.19,30.21,30.17,30.19,18200.0,18.3565,18.3686,18.3443,18.3565,18200.0
2012-02-06 11:05:00,30.19,30.2,30.17,30.18,8300.0,18.3565,18.3625,18.3443,18.3504,8300.0
2012-02-06 11:10:00,30.18,30.23,30.18,30.21,17200.0,18.3504,18.3808,18.3504,18.3686,17200.0
2012-02-06 11:15:00,30.2,30.21,30.2,30.21,6600.0,18.3625,18.3686,18.3625,18.3686,6600.0
2012-02-06 11:20:00,30.2,30.23,30.2,30.23,9800.0,18.3625,18.3808,18.3625,18.3808,9800.0
2012-02-06 11:25:00,30.22,30.25,30.22,30.23,10500.0,18.3747,18.3929,18.3747,18.3808,10500.0
2012-02-06 11:30:00,30.23,30.24,30.22,30.23,5800.0,18.3808,18.3869,18.3747,18.3808,5800.0
2012-02-06 11:35:00,30.22,30.24,30.22,30.24,3300.0,18.3747,18.3869,18.3747,18.3869,3300.0
2012-02-06 11:40:00,30.24,30.24,30.21,30.23,13800.0,18.3869,18.3869,18.3686,18.3808,13800.0
2012-02-06 11:45:00,30.23,30.23,30.19,30.19,11100.0,18.3808,18.3808,18.3565,18.3565,11100.0
2012-02-06 11:50:00,30.19,30.21,30.18,30.21,16400.0,18.3565,18.3686,18.3504,18.3686,16400.0
2012-02-06 11:55:00,30.2,30.24,30.2,30.23,11800.0,18.3625,18.3869,18.3625,18.3808,11800.0
2012-02-06 12:00:00,30.24,30.24,30.21,30.22,14600.0,18.3869,18.3869,18.3686,18.3747,14600.0
2012-02-06 12:05:00,30.22,30.22,30.19,30.21,11500.0,18.3747,18.3747,18.3565,18.3686,11500.0
2012-02-06 12:10:00,30.2,30.22,30.19,30.21,10200.0,18.3625,18.3747,18.3565,18.3686,10200.0
2012-02-06 12:15:00,30.21,30.24,30.21,30.24,22800.0,18.3686,18.3869,18.3686,18.3869,22800.0
2012-02-06 12:20:00,30.23,30.24,30.22,30.24,17300.0,18.3808,18.3869,18.3747,18.3869,17300.0
2012-02-06 12:25:00,30.24,30.25,30.23,30.25,17700.0,18.3869,18.3929,18.3808,18.3929,17700.0
2012-02-06 12:30:00,30.25,30.25,30.22,30.23,23900.0,18.3929,18.3929,18.3747,18.3808,23900.0
2012-02-06 12:35:00,30.23,30.23,30.22,30.22,11200.0,18.3808,18.3808,18.3747,18.3747,11200.0
2012-02-06 12:40:00,30.22,30.22,30.2,30.21,8700.0,18.3747,18.3747,18.3625,18.3686,8700.0
2012-02-06 12:45:00,30.21,30.21,30.2,30.21,8700.0,18.3686,18.3686,18.3625,18.3686,8700.0
2012-02-06 12:50:00,30.21,30.21,30.18,30.19,8100.0,18.3686,18.3686,18.3504,18.3565,8100.0
2012-02-06 12:55:00,30.18,30.18,30.16,30.16,12000.0,18.3504,18.3504,18.3382,18.3382,12000.0
2012-02-06 13:00:00,30.16,30.17,30.16,30.17,6500.0,18.3382,18.3443,18.3382,18.3443,6500.0
2012-02-06 13:05:00,30.16,30.16,30.13,30.13,16700.0,18.3382,18.3382,18.32,18.32,16700.0
2012-02-06 13:10:00,30.13,30.14,30.12,30.14,17700.0,18.32,18.3261,18.3139,18.3261,17700.0
2012-02-06 13:15:00,30.14,30.15,30.13,30.15,15200.0,18.3261,18.3321,18.32,18.3321,15200.0
2012-02-06 13:20:00,30.15,30.16,30.14,30.16,6500.0,18.3321,18.3382,18.3261,18.3382,6500.0
2012-02-06 13:25:00,30.15,30.17,30.15,30.17,9000.0,18.3321,18.3443,18.3321,18.3443,9000.0
2012-02-06 13:30:00,30.17,30.18,30.16,30.17,8700.0,18.3443,18.3504,18.3382,18.3443,8700.0
2012-02-06 13:35:00,30.18,30.18,30.13,30.14,21200.0,18.3504,18.3504,18.32,18.3261,21200.0
2012-02-06 13:40:00,30.14,30.14,30.13,30.13,14600.0,18.3261,18.3261,18.32,18.32,14600.0
2012-02-06 13:45:00,30.13,30.16,30.13,30.16,10800.0,18.32,18.3382,18.32,18.3382,10800.0
2012-02-06 13:50:00,30.16,30.17,30.15,30.17,4300.0,18.3382,18.3443,18.3321,18.3443,4300.0
2012-02-06 13:55:00,30.17,30.17,30.15,30.16,10200.0,18.3443,18.3443,18.3321,18.3382,10200.0
2012-02-06 14:00:00,30.15,30.16,30.13,30.16,10900.0,18.3321,18.3382,18.32,18.3382,10900.0
2012-02-06 14:05:00,30.15,30.16,30.14,30.15,6300.0,18.3321,18.3382,18.3261,18.3321,6300.0
2012-02-06 14:10:00,30.15,30.18,30.15,30.18,12400.0,18.3321,18.3504,18.3321,18.3504,12400.0
2012-02-06 14:15:00,30.18,30.18,30.13,30.13,15300.0,18.3504,18.3504,18.32,18.32,15300.0
2012-02-06 14:20:00,30.13,30.14,30.09,30.1,26100.0,18.32,18.3261,18.2957,18.3017,26100.0
2012-02-06 14:25:00,30.1,30.12,30.1,30.12,12000.0,18.3017,18.3139,18.3017,18.3139,12000.0
2012-02-06 14:30:00,30.12,30.13,30.12,30.12,4900.0,18.3139,18.32,18.3139,18.3139,4900.0
2012-02-06 14:35:00,30.13,30.2,30.12,30.2,32600.0,18.32,18.3625,18.3139,18.3625,32600.0
2012-02-06 14:40:00,30.19,30.2,30.14,30.14,8700.0,18.3565,18.3625,18.3261,18.3261,8700.0
2012-02-06 14:45:00,30.15,30.18,30.14,30.16,10700.0,18.3321,18.3504,18.3261,18.3382,10700.0
2012-02-06 14:50:00,30.16,30.17,30.16,30.16,5800.0,18.3382,18.3443,18.3382,18.3382,5800.0
2012-02-06 14:55:00,30.16,30.18,30.16,30.18,18800.0,18.3382,18.3504,18.3382,18.3504,18800.0
2012-02-06 15:00:00,30.18,30.18,30.17,30.17,6900.0,18.3504,18.3504,18.3443,18.3443,6900.0
2012-02-06 15:05:00,30.18,30.19,30.16,30.16,12300.0,18.3504,18.3565,18.3382,18.3382,12300.0
2012-02-06 15:10:00,30.16,30.16,30.13,30.14,22100.0,18.3382,18.3382,18.32,18.3261,22100.0
2012-02-06 15:15:00,30.14,30.16,30.14,30.16,29500.0,18.3261,18.3382,18.3261,18.3382,29500.0
2012-02-06 15:20:00,30.16,30.17,30.16,30.16,4700.0,18.3382,18.3443,18.3382,18.3382,4700.0
2012-02-06 15:25:00,30.16,30.18,30.16,30.17,11500.0,18.3382,18.3504,18.3382,18.3443,11500.0
2012-02-06 15:30:00,30.17,30.18,30.14,30.14,23000.0,18.3443,18.3504,18.3261,18.3261,23000.0
2012-02-06 15:35:00,30.14,30.16,30.14,30.16,28600.0,18.3261,18.3382,18.3261,18.3382,28600.0
2012-02-06 15:40:00,30.16,30.17,30.15,30.17,34500.0,18.3382,18.3443,18.3321,18.3443,34500.0
2012-02-06 15:45:00,30.17,30.2,30.17,30.19,69600.0,18.3443,18.3625,18.3443,18.3565,69600.0
2012-02-06 15:50:00,30.19,30.21,30.17,30.2,107300.0,18.3565,18.3686,18.3443,18.3625,107300.0
2012-02-06 15:55:00,30.2,30.24,30.19,30.23,162500.0,18.3625,18.3869,18.3565,18.3808,162500.0
2012-02-07 09:30:00,30.22,30.23,30.16,30.18,39600.0,18.3747,18.3808,18.3382,18.3504,39600.0
2012-02-07 09:35:00,30.17,30.21,30.14,30.15,18800.0,18.3443,18.3686,18.3261,18.3321,18800.0
2012-02-07 09:40:00,30.15,30.19,30.15,30.16,19600.0,18.3321,18.3565,18.3321,18.3382,19600.0
2012-02-07 09:45:00,30.16,30.16,30.09,30.11,27400.0,18.3382,18.3382,18.2957,18.3078,27400.0
2012-02-07 09:50:00,30.12,30.13,30.02,30.06,38700.0,18.3139,18.32,18.2531,18.2774,38700.0
2012-02-07 09:55:00,30.05,30.11,30.04,30.09,27200.0,18.2713,18.3078,18.2653,18.2957,27200.0
2012-02-07 10:00:00,30.1,30.2,30.1,30.15,27600.0,18.3017,18.3625,18.3017,18.3321,27600.0
2012-02-07 10:05:00,30.14,30.19,30.14,30.19,17600.0,18.3261,18.3565,18.3261,18.3565,17600.0
2012-02-07 10:10:00,30.2,30.24,30.19,30.23,14700.0,18.3625,18.3869,18.3565,18.3808,14700.0
2012-02-07 10:15:00,30.23,30.24,30.22,30.24,15100.0,18.3808,18.3869,18.3747,18.3869,15100.0
2012-02-07 10:20:00,30.24,30.24,30.23,30.24,8600.0,18.3869,18.3869,18.3808,18.3869,8600.0
2012-02-07 10:25:00,30.24,30.28,30.23,30.27,43400.0,18.3869,18.4112,18.3808,18.4051,43400.0
2012-02-07 10:30:00,30.26,30.27,30.25,30.25,10600.0,18.399,18.4051,18.3929,18.3929,10600.0
2012-02-07 10:35:00,30.26,30.26,30.21,30.23,11400.0,18.399,18.399,18.3686,18.3808,11400.0
2012-02-07 10:40:00,30.23,30.28,30.22,30.27,11700.0,18.3808,18.4112,18.3747,18.4051,11700.0
2012-02-07 10:45:00,30.27,30.28,30.25,30.27,25300.0,18.4051,18.4112,18.3929,18.4051,25300.0
2012-02-07 10:50:00,30.26,30.32,30.26,30.31,20300.0,18.399,18.4355,18.399,18.4294,20300.0
2012-02-07 10:55:00,30.31,30.34,30.27,30.33,28100.0,18.4294,18.4477,18.4051,18.4416,28100.0
2012-02-07 11:00:00,30.33,30.38,30.32,30.37,41600.0,18.4416,18.472,18.4355,18.4659,41600.0
2012-02-07 11:05:00,30.37,30.4,30.36,30.39,42500.0,18.4659,18.4841,18.4598,18.4781,42500.0
2012-02-07 11:10:00,30.39,30.44,30.32,30.44,54300.0,18.4781,18.5085,18.4355,18.5085,54300.0
2012-02-07 11:15:00,30.44,30.47,30.42,30.47,48000.0,18.5085,18.5267,18.4963,18.5267,48000.0
2012-02-07 11:20:00,30.47,30.51,30.44,30.51,43700.0,18.5267,18.551,18.5085,18.551,43700.0
2012-02-07 11:25:00,30.51,30.56,30.5,30.55,54000.0,18.551,18.5814,18.5449,18.5753,54000.0
2012-02-07 11:30:00,30.56,30.56,30.54,30.56,62900.0,18.5814,18.5814,18.5693,18.5814,62900.0
2012-02-07 11:35:00,30.55,30.58,30.54,30.55,39900.0,18.5753,18.5936,18.5693,18.5753,39900.0
2012-02-07 11:40:00,30.56,30.56,30.52,30.55,27900.0,18.5814,18.5814,18.5571,18.5753,27900.0
2012-02-07 11:45:00,30.55,30.57,30.54,30.55,26900.0,18.5753,18.5875,18.5693,18.5753,26900.0
2012-02-07 11:50:00,30.55,30.56,30.55,30.55,11400.0,18.5753,18.5814,18.5753,18.5753,11400.0
2012-02-07 11:55:00,30.55,30.57,30.55,30.56,22100.0,18.5753,18.5875,18.5753,18.5814,22100.0
2012-02-07 12:00:00,30.56,30.57,30.48,30.48,35300.0,18.5814,18.5875,18.5328,18.5328,35300.0
2012-02-07 12:05:00,30.48,30.52,30.47,30.52,26400.0,18.5328,18.5571,18.5267,18.5571,26400.0
2012-02-07 12:10:00,30.52,30.52,30.48,30.48,13000.0,18.5571,18.5571,18.5328,18.5328,13000.0
2012-02-07 12:15:00,30.48,30.5,30.48,30.5,10500.0,18.5328,18.5449,18.5328,18.5449,10500.0
2012-02-07 12:20:00,30.49,30.51,30.49,30.49,9700.0,18.5389,18.551,18.5389,18.5389,9700.0
2012-02-07 12:25:00,30.49,30.5,30.45,30.46,14800.0,18.5389,18.5449,18.5145,18.5206,14800.0
2012-02-07 12:30:00,30.46,30.47,30.45,30.45,9600.0,18.5206,18.5267,18.5145,18.5145,9600.0
2012-02-07 12:35:00,30.45,30.46,30.45,30.45,1900.0,18.5145,18.5206,18.5145,18.5145,1900.0
2012-02-07 12:40:00,30.46,30.48,30.46,30.46,12800.0,18.5206,18.5328,18.5206,18.5206,12800.0
2012-02-07 12:45:00,30.46,30.48,30.46,30.47,7200.0,18.5206,18.5328,18.5206,18.5267,7200.0
2012-02-07 12:50:00,30.47,30.48,30.47,30.48,7700.0,18.5267,18.5328,18.5267,18.5328,7700.0
2012-02-07 12:55:00,30.48,30.51,30.48,30.51,8500.0,18.5328,18.551,18.5328,18.551,8500.0
2012-02-07 13:00:00,30.51,30.53,30.5,30.5,19500.0,18.551,18.5632,18.5449,18.5449,19500.0
2012-02-07 13:05:00,30.5,30.53,30.5,30.5,20800.0,18.5449,18.5632,18.5449,18.5449,20800.0
2012-02-07 13:10:00,30.5,30.51,30.49,30.49,13200.0,18.5449,18.551,18.5389,18.5389,13200.0
2012-02-07 13:15:00,30.49,30.51,30.49,30.49,20200.0,18.5389,18.551,18.5389,18.5389,20200.0
2012-02-07 13:20:00,30.5,30.51,30.49,30.49,11500.0,18.5449,18.551,18.5389,18.5389,11500.0
2012-02-07 13:25:00,30.5,30.52,30.49,30.5,10500.0,18.5449,18.5571,18.5389,18.5449,10500.0
2012-02-07 13:30:00,30.5,30.51,30.49,30.5,13400.0,18.5449,18.551,18.5389,18.5449,13400.0
2012-02-07 13:35:00,30.5,30.51,30.5,30.5,13600.0,18.5449,18.551,18.5449,18.5449,13600.0
2012-02-07 13:40:00,30.5,30.51,30.49,30.49,11400.0,18.5449,18.551,18.5389,18.5389,11400.0
2012-02-07 13:45:00,30.5,30.5,30.49,30.5,6000.0,18.5449,18.5449,18.5389,18.5449,6000.0
2012-02-07 13:50:00,30.51,30.54,30.5,30.54,26200.0,18.551,18.5693,18.5449,18.5693,26200.0
2012-02-07 13:55:00,30.54,30.59,30.53,30.58,23800.0,18.5693,18.5997,18.5632,18.5936,23800.0
2012-02-07 14:00:00,30.57,30.58,30.55,30.55,21200.0,18.5875,18.5936,18.5753,18.5753,21200.0
2012-02-07 14:05:00,30.55,30.57,30.54,30.55,19600.0,18.5753,18.5875,18.5693,18.5753,19600.0
2012-02-07 14:10:00,30.56,30.57,30.54,30.54,14600.0,18.5814,18.5875,18.5693,18.5693,14600.0
2012-02-07 14:15:00,30.55,30.58,30.54,30.55,13200.0,18.5753,18.5936,18.5693,18.5753,13200.0
2012-02-07 14:20:00,30.55,30.57,30.54,30.56,20300.0,18.5753,18.5875,18.5693,18.5814,20300.0
2012-02-07 14:25:00,30.55,30.59,30.55,30.58,22700.0,18.5753,18.5997,18.5753,18.5936,22700.0
2012-02-07 14:30:00,30.58,30.6,30.56,30.59,24700.0,18.5936,18.6057,18.5814,18.5997,24700.0
2012-02-07 14:35:00,30.59,30.6,30.59,30.59,10100.0,18.5997,18.6057,18.5997,18.5997,10100.0
2012-02-07 14:40:00,30.59,30.62,30.59,30.6,31100.0,18.5997,18.6179,18.5997,18.6057,31100.0
2012-02-07 14:45:00,30.61,30.62,30.59,30.6,13500.0,18.6118,18.6179,18.5997,18.6057,13500.0
2012-02-07 14:50:00,30.61,30.63,30.6,30.62,25200.0,18.6118,18.624,18.6057,18.6179,25200.0
2012-02-07 14:55:00,30.62,30.62,30.59,30.59,31200.0,18.6179,18.6179,18.5997,18.5997,31200.0
2012-02-07 15:00:00,30.6,30.61,30.59,30.61,24400.0,18.6057,18.6118,18.5997,18.6118,24400.0
2012-02-07 15:05:00,30.62,30.62,30.59,30.62,43600.0,18.6179,18.6179,18.5997,18.6179,43600.0
2012-02-07 15:10:00,30.61,30.66,30.61,30.66,40000.0,18.6118,18.6422,18.6118,18.6422,40000.0
2012-02-07 15:15:00,30.65,30.7,30.65,30.7,72700.0,18.6361,18.6666,18.6361,18.6666,72700.0
2012-02-07 15:20:00,30.69,30.7,30.67,30.67,22000.0,18.6605,18.6666,18.6483,18.6483,22000.0
2012-02-07 15:25:00,30.67,30.71,30.67,30.68,43700.0,18.6483,18.6726,18.6483,18.6544,43700.0
2012-02-07 15:30:00,30.69,30.69,30.65,30.65,30200.0,18.6605,18.6605,18.6361,18.6361,30200.0
2012-02-07 15:35:00,30.65,30.66,30.63,30.63,33700.0,18.6361,18.6422,18.624,18.624,33700.0
2012-02-07 15:40:00,30.63,30.65,30.61,30.63,46900.0,18.624,18.6361,18.6118,18.624,46900.0
2012-02-07 15:45:00,30.64,30.67,30.61,30.61,57300.0,18.6301,18.6483,18.6118,18.6118,57300.0
2012-02-07 15:50:00,30.61,30.62,30.59,30.59,51200.0,18.6118,18.6179,18.5997,18.5997,51200.0
2012-02-07 15:55:00,30.59,30.63,30.59,30.6,108400.0,18.5997,18.624,18.5997,18.6057,108400.0
2012-02-08 09:30:00,30.62,30.71,30.62,30.69,48000.0,18.6179,18.6726,18.6179,18.6605,48000.0
2012-02-08 09:35:00,30.67,30.7,30.6,30.62,50300.0,18.6483,18.6666,18.6057,18.6179,50300.0
2012-02-08 09:40:00,30.62,30.67,30.6,30.63,33900.0,18.6179,18.6483,18.6057,18.624,33900.0
2012-02-08 09:45:00,30.62,30.66,30.6,30.65,43000.0,18.6179,18.6422,18.6057,18.6361,43000.0
2012-02-08 09:50:00,30.64,30.67,30.61,30.64,32400.0,18.6301,18.6483,18.6118,18.6301,32400.0
2012-02-08 09:55:00,30.63,30.64,30.57,30.59,37000.0,18.624,18.6301,18.5875,18.5997,37000.0
2012-02-08 10:00:00,30.58,30.59,30.55,30.56,21500.0,18.5936,18.5997,18.5753,18.5814,21500.0
2012-02-08 10:05:00,30.56,30.6,30.55,30.56,36600.0,18.5814,18.6057,18.5753,18.5814,36600.0
2012-02-08 10:10:00,30.56,30.59,30.55,30.59,34400.0,18.5814,18.5997,18.5753,18.5997,34400.0
2012-02-08 10:15:00,30.59,30.62,30.59,30.62,50400.0,18.5997,18.6179,18.5997,18.6179,50400.0
2012-02-08 10:20:00,30.62,30.63,30.6,30.61,45900.0,18.6179,18.624,18.6057,18.6118,45900.0
2012-02-08 10:25:00,30.61,30.62,30.58,30.58,28200.0,18.6118,18.6179,18.5936,18.5936,28200.0
2012-02-08 10:30:00,30.59,30.6,30.57,30.58,31300.0,18.5997,18.6057,18.5875,18.5936,31300.0
2012-02-08 10:35:00,30.57,30.6,30.57,30.59,27200.0,18.5875,18.6057,18.5875,18.5997,27200.0
2012-02-08 10:40:00,30.6,30.63,30.59,30.63,14400.0,18.6057,18.624,18.5997,18.624,14400.0
2012-02-08 10:45:00,30.63,30.65,30.6,30.65,40400.0,18.624,18.6361,18.6057,18.6361,40400.0
2012-02-08 10:50:00,30.65,30.66,30.63,30.64,26200.0,18.6361,18.6422,18.624,18.6301,26200.0
2012-02-08 10:55:00,30.64,30.67,30.63,30.66,25800.0,18.6301,18.6483,18.624,18.6422,25800.0
2012-02-08 11:00:00,30.67,30.69,30.62,30.63,31700.0,18.6483,18.6605,18.6179,18.624,31700.0
2012-02-08 11:05:00,30.63,30.64,30.59,30.6,17200.0,18.624,18.6301,18.5997,18.6057,17200.0
2012-02-08 11:10:00,30.59,30.63,30.59,30.63,13100.0,18.5997,18.624,18.5997,18.624,13100.0
2012-02-08 11:15:00,30.62,30.63,30.57,30.57,20100.0,18.6179,18.624,18.5875,18.5875,20100.0
2012-02-08 11:20:00,30.58,30.59,30.55,30.56,28800.0,18.5936,18.5997,18.5753,18.5814,28800.0
2012-02-08 11:25:00,30.56,30.57,30.54,30.57,19100.0,18.5814,18.5875,18.5693,18.5875,19100.0
2012-02-08 11:30:00,30.57,30.58,30.56,30.57,10300.0,18.5875,18.5936,18.5814,18.5875,10300.0
2012-02-08 11:35:00,30.58,30.59,30.55,30.59,21300.0,18.5936,18.5997,18.5753,18.5997,21300.0
2012-02-08 11:40:00,30.58,30.59,30.52,30.53,13500.0,18.5936,18.5997,18.5571,18.5632,13500.0
2012-02-08 11:45:00,30.54,30.57,30.53,30.55,11300.0,18.5693,18.5875,18.5632,18.5753,11300.0
2012-02-08 11:50:00,30.54,30.61,30.54,30.6,17900.0,18.5693,18.6118,18.5693,18.6057,17900.0
2012-02-08 11:55:00,30.61,30.63,30.61,30.63,9500.0,18.6118,18.624,18.6118,18.624,9500.0
2012-02-08 12:00:00,30.63,30.63,30.61,30.62,12700.0,18.624,18.624,18.6118,18.6179,12700.0
2012-02-08 12:05:00,30.62,30.62,30.55,30.55,25700.0,18.6179,18.6179,18.5753,18.5753,25700.0
2012-02-08 12:10:00,30.55,30.61,30.55,30.6,16700.0,18.5753,18.6118,18.5753,18.6057,16700.0
2012-02-08 12:15:00,30.6,30.62,30.6,30.61,9100.0,18.6057,18.6179,18.6057,18.6118,9100.0
2012-02-08 12:20:00,30.6,30.64,30.6,30.63,16000.0,18.6057,18.6301,18.6057,18.624,16000.0
2012-02-08 12:25:00,30.63,30.63,30.62,30.63,4500.0,18.624,18.624,18.6179,18.624,4500.0
2012-02-08 12:30:00,30.63,30.64,30.61,30.62,17500.0,18.624,18.6301,18.6118,18.6179,17500.0
2012-02-08 12:35:00,30.62,30.66,30.61,30.66,16800.0,18.6179,18.6422,18.6118,18.6422,16800.0
2012-02-08 12:40:00,30.65,30.68,30.65,30.68,14400.0,18.6361,18.6544,18.6361,18.6544,14400.0
2012-02-08 12:45:00,30.68,30.69,30.68,30.69,8800.0,18.6544,18.6605,18.6544,18.6605,8800.0
2012-02-08 12:50:00,30.69,30.72,30.69,30.72,33400.0,18.6605,18.6787,18.6605,18.6787,33400.0
2012-02-08 12:55:00,30.72,30.77,30.72,30.77,22300.0,18.6787,18.7091,18.6787,18.7091,22300.0
2012-02-08 13:00:00,30.77,30.78,30.75,30.75,22200.0,18.7091,18.7152,18.697,18.697,22200.0
2012-02-08 13:05:00,30.75,30.76,30.73,30.75,23400.0,18.697,18.703,18.6848,18.697,23400.0
2012-02-08 13:10:00,30.74,30.75,30.74,30.75,8800.0,18.6909,18.697,18.6909,18.697,8800.0
2012-02-08 13:15:00,30.74,30.77,30.74,30.76,16900.0,18.6909,18.7091,18.6909,18.703,16900.0
2012-02-08 13:20:00,30.76,30.77,30.75,30.77,12200.0,18.703,18.7091,18.697,18.7091,12200.0
2012-02-08 13:25:00,30.77,30.79,30.76,30.79,16500.0,18.7091,18.7213,18.703,18.7213,16500.0
2012-02-08 13:30:00,30.79,30.81,30.77,30.78,29200.0,18.7213,18.7334,18.7091,18.7152,29200.0
2012-02-08 13:35:00,30.78,30.8,30.78,30.79,10700.0,18.7152,18.7274,18.7152,18.7213,10700.0
2012-02-08 13:40:00,30.79,30.8,30.77,30.78,23200.0,18.7213,18.7274,18.7091,18.7152,23200.0
2012-02-08 13:45:00,30.78,30.79,30.77,30.79,8900.0,18.7152,18.7213,18.7091,18.7213,8900.0
2012-02-08 13:50:00,30.79,30.79,30.78,30.78,7400.0,18.7213,18.7213,18.7152,18.7152,7400.0
2012-02-08 13:55:00,30.79,30.79,30.78,30.78,15100.0,18.7213,18.7213,18.7152,18.7152,15100.0
2012-02-08 14:00:00,30.79,30.8,30.78,30.79,41900.0,18.7213,18.7274,18.7152,18.7213,41900.0
2012-02-08 14:05:00,30.79,30.8,30.79,30.8,10700.0,18.7213,18.7274,18.7213,18.7274,10700.0
2012-02-08 14:10:00,30.8,30.82,30.8,30.81,20800.0,18.7274,18.7395,18.7274,18.7334,20800.0
2012-02-08 14:15:00,30.81,30.81,30.78,30.79,23100.0,18.7334,18.7334,18.7152,18.7213,23100.0
2012-02-08 14:20:00,30.79,30.81,30.79,30.8,6700.0,18.7213,18.7334,18.7213,18.7274,6700.0
2012-02-08 14:25:00,30.81,30.84,30.8,30.81,29700.0,18.7334,18.7517,18.7274,18.7334,29700.0
2012-02-08 14:30:00,30.8,30.85,30.8,30.85,33300.0,18.7274,18.7578,18.7274,18.7578,33300.0
2012-02-08 14:35:00,30.85,30.87,30.84,30.87,26700.0,18.7578,18.7699,18.7517,18.7699,26700.0
2012-02-08 14:40:00,30.87,30.88,30.83,30.86,53500.0,18.7699,18.776,18.7456,18.7638,53500.0
2012-02-08 14:45:00,30.86,30.9,30.85,30.88,53700.0,18.7638,18.7882,18.7578,18.776,53700.0
2012-02-08 14:50:00,30.89,30.91,30.88,30.91,30500.0,18.7821,18.7942,18.776,18.7942,30500.0
2012-02-08 14:55:00,30.91,30.92,30.9,30.92,49400.0,18.7942,18.8003,18.7882,18.8003,49400.0
2012-02-08 15:00:00,30.91,30.92,30.88,30.88,52800.0,18.7942,18.8003,18.776,18.776,52800.0
2012-02-08 15:05:00,30.88,30.89,30.87,30.87,21300.0,18.776,18.7821,18.7699,18.7699,21300.0
2012-02-08 15:10:00,30.87,30.89,30.87,30.89,37300.0,18.7699,18.7821,18.7699,18.7821,37300.0
2012-02-08 15:15:00,30.89,30.89,30.86,30.86,51100.0,18.7821,18.7821,18.7638,18.7638,51100.0
2012-02-08 15:20:00,30.86,30.87,30.83,30.83,62900.0,18.7638,18.7699,18.7456,18.7456,62900.0
2012-02-08 15:25:00,30.83,30.84,30.81,30.82,33100.0,18.7456,18.7517,18.7334,18.7395,33100.0
2012-02-08 15:30:00,30.81,30.82,30.81,30.81,17600.0,18.7334,18.7395,18.7334,18.7334,17600.0
2012-02-08 15:35:00,30.81,30.84,30.8,30.82,71600.0,18.7334,18.7517,18.7274,18.7395,71600.0
2012-02-08 15:40:00,30.82,30.85,30.8,30.85,63900.0,18.7395,18.7578,18.7274,18.7578,63900.0
2012-02-08 15:45:00,30.85,30.86,30.82,30.86,65600.0,18.7578,18.7638,18.7395,18.7638,65600.0
2012-02-08 15:50:00,30.86,30.9,30.85,30.89,93600.0,18.7638,18.7882,18.7578,18.7821,93600.0
2012-02-08 15:55:00,30.9,30.9,30.86,30.87,195500.0,18.7882,18.7882,18.7638,18.7699,195500.0
2012-02-09 09:30:00,30.86,30.9,30.69,30.74,39500.0,18.7638,18.7882,18.6605,18.6909,39500.0
2012-02-09 09:35:00,30.78,30.87,30.78,30.8,20600.0,18.7152,18.7699,18.7152,18.7274,20600.0
2012-02-09 09:40:00,30.79,30.86,30.75,30.79,21500.0,18.7213,18.7638,18.697,18.7213,21500.0
2012-02-09 09:45:00,30.8,30.8,30.7,30.71,16500.0,18.7274,18.7274,18.6666,18.6726,16500.0
2012-02-09 09:50:00,30.71,30.71,30.67,30.69,20300.0,18.6726,18.6726,18.6483,18.6605,20300.0
2012-02-09 09:55:00,30.69,30.69,30.65,30.65,14300.0,18.6605,18.6605,18.6361,18.6361,14300.0
2012-02-09 10:00:00,30.64,30.65,30.59,30.63,23800.0,18.6301,18.6361,18.5997,18.624,23800.0
2012-02-09 10:05:00,30.63,30.64,30.6,30.62,15800.0,18.624,18.6301,18.6057,18.6179,15800.0
2012-02-09 10:10:00,30.64,30.66,30.62,30.66,30200.0,18.6301,18.6422,18.6179,18.6422,30200.0
2012-02-09 10:15:00,30.65,30.66,30.61,30.62,75400.0,18.6361,18.6422,18.6118,18.6179,75400.0
2012-02-09 10:20:00,30.63,30.64,30.62,30.63,12100.0,18.624,18.6301,18.6179,18.624,12100.0
2012-02-09 10:25:00,30.63,30.66,30.63,30.66,45600.0,18.624,18.6422,18.624,18.6422,45600.0
2012-02-09 10:30:00,30.65,30.68,30.63,30.64,25000.0,18.6361,18.6544,18.624,18.6301,25000.0
2012-02-09 10:35:00,30.63,30.65,30.62,30.64,11900.0,18.624,18.6361,18.6179,18.6301,11900.0
2012-02-09 10:40:00,30.64,30.64,30.57,30.58,15200.0,18.6301,18.6301,18.5875,18.5936,15200.0
2012-02-09 10:45:00,30.58,30.59,30.56,30.57,20100.0,18.5936,18.5997,18.5814,18.5875,20100.0
2012-02-09 10:50:00,30.56,30.6,30.56,30.6,11100.0,18.5814,18.6057,18.5814,18.6057,11100.0
2012-02-09 10:55:00,30.6,30.66,30.6,30.65,28200.0,18.6057,18.6422,18.6057,18.6361,28200.0
2012-02-09 11:00:00,30.64,30.65,30.62,30.63,12800.0,18.6301,18.6361,18.6179,18.624,12800.0
2012-02-09 11:05:00,30.63,30.65,30.63,30.64,18000.0,18.624,18.6361,18.624,18.6301,18000.0
2012-02-09 11:10:00,30.64,30.69,30.63,30.69,23500.0,18.6301,18.6605,18.624,18.6605,23500.0
2012-02-09 11:15:00,30.68,30.7,30.67,30.67,12500.0,18.6544,18.6666,18.6483,18.6483,12500.0
2012-02-09 11:20:00,30.67,30.68,30.65,30.65,32600.0,18.6483,18.6544,18.6361,18.6361,32600.0
2012-02-09 11:25:00,30.65,30.7,30.64,30.64,24400.0,18.6361,18.6666,18.6301,18.6301,24400.0
2012-02-09 11:30:00,30.65,30.66,30.63,30.64,15100.0,18.6361,18.6422,18.624,18.6301,15100.0
2012-02-09 11:35:00,30.66,30.67,30.64,30.65,9700.0,18.6422,18.6483,18.6301,18.6361,9700.0
2012-02-09 11:40:00,30.64,30.65,30.6,30.6,22300.0,18.6301,18.6361,18.6057,18.6057,22300.0
2012-02-09 11:45:00,30.6,30.61,30.54,30.58,122900.0,18.6057,18.6118,18.5693,18.5936,122900.0
2012-02-09 11:50:00,30.6,30.61,30.39,30.4,240700.0,18.6057,18.6118,18.4781,18.4841,240700.0
2012-02-09 11:55:00,30.4,30.41,30.27,30.29,364100.0,18.4841,18.4902,18.4051,18.4173,364100.0
2012-02-09 12:00:00,30.29,30.32,30.25,30.3,149800.0,18.4173,18.4355,18.3929,18.4233,149800.0
2012-02-09 12:05:00,30.3,30.3,30.2,30.22,167500.0,18.4233,18.4233,18.3625,18.3747,167500.0
2012-02-09 12:10:00,30.22,30.25,30.18,30.21,110300.0,18.3747,18.3929,18.3504,18.3686,110300.0
2012-02-09 12:15:00,30.22,30.22,30.19,30.2,56600.0,18.3747,18.3747,18.3565,18.3625,56600.0
2012-02-09 12:20:00,30.2,30.23,30.17,30.19,170200.0,18.3625,18.3808,18.3443,18.3565,170200.0
2012-02-09 12:25:00,30.18,30.23,30.17,30.21,173300.0,18.3504,18.3808,18.3443,18.3686,173300.0
2012-02-09 12:30:00,30.22,30.28,30.22,30.28,33600.0,18.3747,18.4112,18.3747,18.4112,33600.0
2012-02-09 12:35:00,30.28,30.34,30.28,30.32,37500.0,18.4112,18.4477,18.4112,18.4355,37500.0
2012-02-09 12:40:00,30.31,30.32,30.3,30.31,66800.0,18.4294,18.4355,18.4233,18.4294,66800.0
2012-02-09 12:45:00,30.31,30.35,30.31,30.33,89800.0,18.4294,18.4537,18.4294,18.4416,89800.0
2012-02-09 12:50:00,30.32,30.35,30.32,30.35,129500.0,18.4355,18.4537,18.4355,18.4537,129500.0
2012-02-09 12:55:00,30.34,30.35,30.31,30.31,72500.0,18.4477,18.4537,18.4294,18.4294,72500.0
2012-02-09 13:00:00,30.32,30.33,30.31,30.33,18800.0,18.4355,18.4416,18.4294,18.4416,18800.0
2012-02-09 13:05:00,30.33,30.38,30.33,30.38,30100.0,18.4416,18.472,18.4416,18.472,30100.0
2012-02-09 13:10:00,30.38,30.48,30.38,30.48,87800.0,18.472,18.5328,18.472,18.5328,87800.0
2012-02-09 13:15:00,30.48,30.49,30.45,30.48,73400.0,18.5328,18.5389,18.5145,18.5328,73400.0
2012-02-09 13:20:00,30.47,30.49,30.47,30.48,49500.0,18.5267,18.5389,18.5267,18.5328,49500.0
2012-02-09 13:25:00,30.48,30.49,30.48,30.49,56000.0,18.5328,18.5389,18.5328,18.5389,56000.0
2012-02-09 13:30:00,30.48,30.49,30.44,30.45,19100.0,18.5328,18.5389,18.5085,18.5145,19100.0
2012-02-09 13:35:00,30.45,30.46,30.43,30.46,26400.0,18.5145,18.5206,18.5024,18.5206,26400.0
2012-02-09 13:40:00,30.46,30.48,30.44,30.44,9600.0,18.5206,18.5328,18.5085,18.5085,9600.0
2012-02-09 13:45:00,30.44,30.45,30.41,30.44,48600.0,18.5085,18.5145,18.4902,18.5085,48600.0
2012-02-09 13:50:00,30.43,30.45,30.39,30.39,23300.0,18.5024,18.5145,18.4781,18.4781,23300.0
2012-02-09 13:55:00,30.39,30.39,30.38,30.39,13300.0,18.4781,18.4781,18.472,18.4781,13300.0
2012-02-09 14:00:00,30.38,30.39,30.38,30.39,7300.0,18.472,18.4781,18.472,18.4781,7300.0
2012-02-09 14:05:00,30.38,30.39,30.33,30.33,57000.0,18.472,18.4781,18.4416,18.4416,57000.0
2012-02-09 14:10:00,30.34,30.34,30.32,30.33,22200.0,18.4477,18.4477,18.4355,18.4416,22200.0
2012-02-09 14:15:00,30.32,30.33,30.31,30.31,36600.0,18.4355,18.4416,18.4294,18.4294,36600.0
2012-02-09 14:20:00,30.31,30.35,30.3,30.32,38200.0,18.4294,18.4537,18.4233,18.4355,38200.0
2012-02-09 14:25:00,30.32,30.35,30.32,30.32,36000.0,18.4355,18.4537,18.4355,18.4355,36000.0
2012-02-09 14:30:00,30.33,30.37,30.33,30.37,25500.0,18.4416,18.4659,18.4416,18.4659,25500.0
2012-02-09 14:35:00,30.37,30.4,30.36,30.37,33800.0,18.4659,18.4841,18.4598,18.4659,33800.0
2012-02-09 14:40:00,30.37,30.4,30.37,30.4,23300.0,18.4659,18.4841,18.4659,18.4841,23300.0
2012-02-09 14:45:00,30.41,30.42,30.4,30.42,34900.0,18.4902,18.4963,18.4841,18.4963,34900.0
2012-02-09 14:50:00,30.42,30.43,30.39,30.4,33200.0,18.4963,18.5024,18.4781,18.4841,33200.0
2012-02-09 14:55:00,30.39,30.43,30.39,30.43,19100.0,18.4781,18.5024,18.4781,18.5024,19100.0
2012-02-09 15:00:00,30.42,30.43,30.38,30.39,21700.0,18.4963,18.5024,18.472,18.4781,21700.0
2012-02-09 15:05:00,30.39,30.39,30.36,30.36,28700.0,18.4781,18.4781,18.4598,18.4598,28700.0
2012-02-09 15:10:00,30.35,30.39,30.35,30.37,30500.0,18.4537,18.4781,18.4537,18.4659,30500.0
2012-02-09 15:15:00,30.37,30.39,30.37,30.38,29900.0,18.4659,18.4781,18.4659,18.472,29900.0
2012-02-09 15:20:00,30.38,30.38,30.37,30.38,18000.0,18.472,18.472,18.4659,18.472,18000.0
2012-02-09 15:25:00,30.38,30.42,30.37,30.41,36700.0,18.472,18.4963,18.4659,18.4902,36700.0
2012-02-09 15:30:00,30.41,30.41,30.38,30.41,55200.0,18.4902,18.4902,18.472,18.4902,55200.0
2012-02-09 15:35:00,30.4,30.41,30.38,30.39,39300.0,18.4841,18.4902,18.472,18.4781,39300.0
2012-02-09 15:40:00,30.39,30.41,30.38,30.4,63000.0,18.4781,18.4902,18.472,18.4841,63000.0
2012-02-09 15:45:00,30.4,30.41,30.37,30.39,69800.0,18.4841,18.4902,18.4659,18.4781,69800.0
2012-02-09 15:50:00,30.38,30.4,30.38,30.4,71000.0,18.472,18.4841,18.472,18.4841,71000.0
2012-02-09 15:55:00,30.4,30.41,30.37,30.39,220500.0,18.4841,18.4902,18.4659,18.4781,220500.0
2012-02-10 09:30:00,30.25,30.28,30.17,30.21,37100.0,18.3929,18.4112,18.3443,18.3686,37100.0
2012-02-10 09:35:00,30.19,30.3,30.17,30.3,29500.0,18.3565,18.4233,18.3443,18.4233,29500.0
2012-02-10 09:40:00,30.29,30.3,30.18,30.19,20900.0,18.4173,18.4233,18.3504,18.3565,20900.0
2012-02-10 09:45:00,30.18,30.2,30.16,30.19,19400.0,18.3504,18.3625,18.3382,18.3565,19400.0
2012-02-10 09:50:00,30.19,30.23,30.19,30.19,21700.0,18.3565,18.3808,18.3565,18.3565,21700.0
2012-02-10 09:55:00,30.18,30.24,30.16,30.24,26100.0,18.3504,18.3869,18.3382,18.3869,26100.0
2012-02-10 10:00:00,30.22,30.24,30.2,30.21,17400.0,18.3747,18.3869,18.3625,18.3686,17400.0
2012-02-10 10:05:00,30.21,30.3,30.21,30.27,72600.0,18.3686,18.4233,18.3686,18.4051,72600.0
2012-02-10 10:10:00,30.27,30.33,30.22,30.23,82300.0,18.4051,18.4416,18.3747,18.3808,82300.0
2012-02-10 10:15:00,30.23,30.33,30.21,30.28,101800.0,18.3808,18.4416,18.3686,18.4112,101800.0
2012-02-10 10:20:00,30.28,30.36,30.28,30.36,37400.0,18.4112,18.4598,18.4112,18.4598,37400.0
2012-02-10 10:25:00,30.35,30.47,30.34,30.46,149000.0,18.4537,18.5267,18.4477,18.5206,149000.0
2012-02-10 10:30:00,30.46,30.46,30.39,30.41,96100.0,18.5206,18.5206,18.4781,18.4902,96100.0
2012-02-10 10:35:00,30.41,30.41,30.36,30.39,17800.0,18.4902,18.4902,18.4598,18.4781,17800.0
2012-02-10 10:40:00,30.38,30.4,30.37,30.37,15900.0,18.472,18.4841,18.4659,18.4659,15900.0
2012-02-10 10:45:00,30.37,30.37,30.32,30.37,25700.0,18.4659,18.4659,18.4355,18.4659,25700.0
2012-02-10 10:50:00,30.37,30.37,30.34,30.36,7000.0,18.4659,18.4659,18.4477,18.4598,7000.0
2012-02-10 10:55:00,30.36,30.37,30.33,30.33,13700.0,18.4598,18.4659,18.4416,18.4416,13700.0
2012-02-10 11:00:00,30.33,30.34,30.31,30.32,22800.0,18.4416,18.4477,18.4294,18.4355,22800.0
2012-02-10 11:05:00,30.31,30.4,30.31,30.39,25200.0,18.4294,18.4841,18.4294,18.4781,25200.0
2012-02-10 11:10:00,30.4,30.48,30.4,30.45,34400.0,18.4841,18.5328,18.4841,18.5145,34400.0
2012-02-10 11:15:00,30.45,30.47,30.42,30.46,21100.0,18.5145,18.5267,18.4963,18.5206,21100.0
2012-02-10 11:20:00,30.47,30.5,30.46,30.48,24600.0,18.5267,18.5449,18.5206,18.5328,24600.0
2012-02-10 11:25:00,30.48,30.49,30.42,30.42,46500.0,18.5328,18.5389,18.4963,18.4963,46500.0
2012-02-10 11:30:00,30.41,30.41,30.38,30.38,13100.0,18.4902,18.4902,18.472,18.472,13100.0
2012-02-10 11:35:00,30.38,30.4,30.36,30.38,20800.0,18.472,18.4841,18.4598,18.472,20800.0
2012-02-10 11:40:00,30.38,30.38,30.37,30.37,2700.0,18.472,18.472,18.4659,18.4659,2700.0
2012-02-10 11:45:00,30.37,30.4,30.37,30.4,9300.0,18.4659,18.4841,18.4659,18.4841,9300.0
2012-02-10 11:50:00,30.4,30.4,30.39,30.4,4800.0,18.4841,18.4841,18.4781,18.4841,4800.0
2012-02-10 11:55:00,30.4,30.4,30.37,30.37,15700.0,18.4841,18.4841,18.4659,18.4659,15700.0
2012-02-10 12:00:00,30.37,30.4,30.37,30.4,15200.0,18.4659,18.4841,18.4659,18.4841,15200.0
2012-02-10 12:05:00,30.4,30.43,30.39,30.39,9700.0,18.4841,18.5024,18.4781,18.4781,9700.0
2012-02-10 12:10:00,30.39,30.39,30.36,30.37,12100.0,18.4781,18.4781,18.4598,18.4659,12100.0
2012-02-10 12:15:00,30.36,30.38,30.35,30.38,7500.0,18.4598,18.472,18.4537,18.472,7500.0
2012-02-10 12:20:00,30.38,30.39,30.36,30.37,13600.0,18.472,18.4781,18.4598,18.4659,13600.0
2012-02-10 12:25:00,30.36,30.37,30.36,30.37,10200.0,18.4598,18.4659,18.4598,18.4659,10200.0
2012-02-10 12:30:00,30.37,30.37,30.36,30.37,4900.0,18.4659,18.4659,18.4598,18.4659,4900.0
2012-02-10 12:35:00,30.36,30.38,30.36,30.37,8100.0,18.4598,18.472,18.4598,18.4659,8100.0
2012-02-10 12:40:00,30.36,30.36,30.34,30.34,5200.0,18.4598,18.4598,18.4477,18.4477,5200.0
2012-02-10 12:45:00,30.35,30.35,30.33,30.34,3400.0,18.4537,18.4537,18.4416,18.4477,3400.0
2012-02-10 12:50:00,30.34,30.41,30.33,30.41,31800.0,18.4477,18.4902,18.4416,18.4902,31800.0
2012-02-10 12:55:00,30.41,30.43,30.4,30.41,13300.0,18.4902,18.5024,18.4841,18.4902,13300.0
2012-02-10 13:00:00,30.41,30.42,30.39,30.41,9500.0,18.4902,18.4963,18.4781,18.4902,9500.0
2012-02-10 13:05:00,30.41,30.41,30.38,30.38,20300.0,18.4902,18.4902,18.472,18.472,20300.0
2012-02-10 13:10:00,30.38,30.41,30.36,30.4,32400.0,18.472,18.4902,18.4598,18.4841,32400.0
2012-02-10 13:15:00,30.4,30.41,30.4,30.4,6700.0,18.4841,18.4902,18.4841,18.4841,6700.0
2012-02-10 13:20:00,30.41,30.41,30.39,30.41,29400.0,18.4902,18.4902,18.4781,18.4902,29400.0
2012-02-10 13:25:00,30.42,30.42,30.37,30.38,38600.0,18.4963,18.4963,18.4659,18.472,38600.0
2012-02-10 13:30:00,30.38,30.42,30.38,30.4,40500.0,18.472,18.4963,18.472,18.4841,40500.0
2012-02-10 13:35:00,30.39,30.41,30.37,30.39,41100.0,18.4781,18.4902,18.4659,18.4781,41100.0
2012-02-10 13:40:00,30.39,30.45,30.38,30.41,107000.0,18.4781,18.5145,18.472,18.4902,107000.0
2012-02-10 13:45:00,30.41,30.44,30.34,30.34,75600.0,18.4902,18.5085,18.4477,18.4477,75600.0
2012-02-10 13:50:00,30.35,30.35,30.32,30.32,7000.0,18.4537,18.4537,18.4355,18.4355,7000.0
2012-02-10 13:55:00,30.32,30.32,30.3,30.31,21000.0,18.4355,18.4355,18.4233,18.4294,21000.0
2012-02-10 14:00:00,30.31,30.33,30.31,30.32,11100.0,18.4294,18.4416,18.4294,18.4355,11100.0
2012-02-10 14:05:00,30.32,30.34,30.31,30.33,13700.0,18.4355,18.4477,18.4294,18.4416,13700.0
2012-02-10 14:10:00,30.33,30.34,30.3,30.3,7100.0,18.4416,18.4477,18.4233,18.4233,7100.0
2012-02-10 14:15:00,30.3,30.32,30.29,30.32,20300.0,18.4233,18.4355,18.4173,18.4355,20300.0
2012-02-10 14:20:00,30.32,30.34,30.31,30.32,15200.0,18.4355,18.4477,18.4294,18.4355,15200.0
2012-02-10 14:25:00,30.31,30.32,30.3,30.31,8100.0,18.4294,18.4355,18.4233,18.4294,8100.0
2012-02-10 14:30:00,30.32,30.35,30.32,30.35,19700.0,18.4355,18.4537,18.4355,18.4537,19700.0
2012-02-10 14:35:00,30.35,30.35,30.34,30.34,11800.0,18.4537,18.4537,18.4477,18.4477,11800.0
2012-02-10 14:40:00,30.35,30.38,30.34,30.38,36400.0,18.4537,18.472,18.4477,18.472,36400.0
2012-02-10 14:45:00,30.37,30.39,30.36,30.38,19400.0,18.4659,18.4781,18.4598,18.472,19400.0
2012-02-10 14:50:00,30.39,30.39,30.37,30.37,7900.0,18.4781,18.4781,18.4659,18.4659,7900.0
2012-02-10 14:55:00,30.37,30.38,30.36,30.36,16200.0,18.4659,18.472,18.4598,18.4598,16200.0
2012-02-10 15:00:00,30.36,30.38,30.36,30.37,28800.0,18.4598,18.472,18.4598,18.4659,28800.0
2012-02-10 15:05:00,30.37,30.38,30.35,30.37,44000.0,18.4659,18.472,18.4537,18.4659,44000.0
2012-02-10 15:10:00,30.36,30.36,30.34,30.35,25400.0,18.4598,18.4598,18.4477,18.4537,25400.0
2012-02-10 15:15:00,30.35,30.36,30.33,30.34,11400.0,18.4537,18.4598,18.4416,18.4477,11400.0
2012-02-10 15:20:00,30.33,30.35,30.33,30.33,13000.0,18.4416,18.4537,18.4416,18.4416,13000.0
2012-02-10 15:25:00,30.34,30.35,30.32,30.35,17200.0,18.4477,18.4537,18.4355,18.4537,17200.0
2012-02-10 15:30:00,30.34,30.36,30.33,30.36,44500.0,18.4477,18.4598,18.4416,18.4598,44500.0
2012-02-10 15:35:00,30.35,30.4,30.34,30.4,139900.0,18.4537,18.4841,18.4477,18.4841,139900.0
2012-02-10 15:40:00,30.4,30.43,30.39,30.42,75200.0,18.4841,18.5024,18.4781,18.4963,75200.0
2012-02-10 15:45:00,30.42,30.47,30.4,30.43,198200.0,18.4963,18.5267,18.4841,18.5024,198200.0
2012-02-10 15:50:00,30.43,30.45,30.41,30.44,123000.0,18.5024,18.5145,18.4902,18.5085,123000.0
2012-02-10 15:55:00,30.45,30.51,30.44,30.51,354200.0,18.5145,18.551,18.5085,18.551,354200.0
2012-02-13 09:30:00,30.63,30.67,30.52,30.58,79600.0,18.624,18.6483,18.5571,18.5936,79600.0
2012-02-13 09:35:00,30.57,30.59,30.55,30.58,28500.0,18.5875,18.5997,18.5753,18.5936,28500.0
2012-02-13 09:40:00,30.58,30.6,30.55,30.57,20500.0,18.5936,18.6057,18.5753,18.5875,20500.0
2012-02-13 09:45:00,30.56,30.57,30.54,30.55,15800.0,18.5814,18.5875,18.5693,18.5753,15800.0
2012-02-13 09:50:00,30.56,30.59,30.51,30.51,22300.0,18.5814,18.5997,18.551,18.551,22300.0
2012-02-13 09:55:00,30.5,30.5,30.44,30.45,21300.0,18.5449,18.5449,18.5085,18.5145,21300.0
2012-02-13 10:00:00,30.45,30.48,30.43,30.43,16500.0,18.5145,18.5328,18.5024,18.5024,16500.0
2012-02-13 10:05:00,30.43,30.47,30.43,30.46,19200.0,18.5024,18.5267,18.5024,18.5206,19200.0
2012-02-13 10:10:00,30.47,30.47,30.43,30.45,9500.0,18.5267,18.5267,18.5024,18.5145,9500.0
2012-02-13 10:15:00,30.45,30.45,30.42,30.45,16600.0,18.5145,18.5145,18.4963,18.5145,16600.0
2012-02-13 10:20:00,30.46,30.49,30.45,30.46,19700.0,18.5206,18.5389,18.5145,18.5206,19700.0
2012-02-13 10:25:00,30.46,30.51,30.46,30.51,9200.0,18.5206,18.551,18.5206,18.551,9200.0
2012-02-13 10:30:00,30.51,30.51,30.48,30.5,18000.0,18.551,18.551,18.5328,18.5449,18000.0
2012-02-13 10:35:00,30.5,30.55,30.5,30.55,21900.0,18.5449,18.5753,18.5449,18.5753,21900.0
2012-02-13 10:40:00,30.55,30.58,30.54,30.58,14900.0,18.5753,18.5936,18.5693,18.5936,14900.0
2012-02-13 10:45:00,30.57,30.6,30.55,30.59,37400.0,18.5875,18.6057,18.5753,18.5997,37400.0
2012-02-13 10:50:00,30.59,30.67,30.58,30.66,37900.0,18.5997,18.6483,18.5936,18.6422,37900.0
2012-02-13 10:55:00,30.66,30.67,30.64,30.65,31400.0,18.6422,18.6483,18.6301,18.6361,31400.0
2012-02-13 11:00:00,30.64,30.69,30.64,30.69,44300.0,18.6301,18.6605,18.6301,18.6605,44300.0
2012-02-13 11:05:00,30.69,30.74,30.69,30.72,44900.0,18.6605,18.6909,18.6605,18.6787,44900.0
2012-02-13 11:10:00,30.71,30.72,30.68,30.68,25100.0,18.6726,18.6787,18.6544,18.6544,25100.0
2012-02-13 11:15:00,30.68,30.68,30.63,30.68,26300.0,18.6544,18.6544,18.624,18.6544,26300.0
2012-02-13 11:20:00,30.68,30.68,30.63,30.67,20100.0,18.6544,18.6544,18.624,18.6483,20100.0
2012-02-13 11:25:00,30.67,30.69,30.66,30.68,18800.0,18.6483,18.6605,18.6422,18.6544,18800.0
2012-02-13 11:30:00,30.67,30.68,30.66,30.66,8000.0,18.6483,18.6544,18.6422,18.6422,8000.0
2012-02-13 11:35:00,30.67,30.68,30.65,30.67,13600.0,18.6483,18.6544,18.6361,18.6483,13600.0
2012-02-13 11:40:00,30.67,30.72,30.67,30.69,28400.0,18.6483,18.6787,18.6483,18.6605,28400.0
2012-02-13 11:45:00,30.68,30.74,30.68,30.7,20800.0,18.6544,18.6909,18.6544,18.6666,20800.0
2012-02-13 11:50:00,30.71,30.72,30.71,30.72,5800.0,18.6726,18.6787,18.6726,18.6787,5800.0
2012-02-13 11:55:00,30.72,30.74,30.71,30.74,14600.0,18.6787,18.6909,18.6726,18.6909,14600.0
2012-02-13 12:00:00,30.73,30.74,30.73,30.74,11400.0,18.6848,18.6909,18.6848,18.6909,11400.0
2012-02-13 12:05:00,30.73,30.74,30.73,30.74,7900.0,18.6848,18.6909,18.6848,18.6909,7900.0
2012-02-13 12:10:00,30.74,30.74,30.71,30.73,36300.0,18.6909,18.6909,18.6726,18.6848,36300.0
2012-02-13 12:15:00,30.72,30.73,30.71,30.71,17400.0,18.6787,18.6848,18.6726,18.6726,17400.0
2012-02-13 12:20:00,30.72,30.72,30.71,30.71,9800.0,18.6787,18.6787,18.6726,18.6726,9800.0
2012-02-13 12:25:00,30.71,30.72,30.71,30.72,19900.0,18.6726,18.6787,18.6726,18.6787,19900.0
2012-02-13 12:30:00,30.71,30.73,30.71,30.71,17900.0,18.6726,18.6848,18.6726,18.6726,17900.0
2012-02-13 12:35:00,30.71,30.72,30.7,30.71,48800.0,18.6726,18.6787,18.6666,18.6726,48800.0
2012-02-13 12:40:00,30.7,30.71,30.69,30.7,18100.0,18.6666,18.6726,18.6605,18.6666,18100.0
2012-02-13 12:45:00,30.69,30.72,30.68,30.68,20200.0,18.6605,18.6787,18.6544,18.6544,20200.0
2012-02-13 12:50:00,30.69,30.72,30.69,30.71,22100.0,18.6605,18.6787,18.6605,18.6726,22100.0
2012-02-13 12:55:00,30.71,30.71,30.7,30.71,8300.0,18.6726,18.6726,18.6666,18.6726,8300.0
2012-02-13 13:00:00,30.71,30.71,30.69,30.71,24000.0,18.6726,18.6726,18.6605,18.6726,24000.0
2012-02-13 13:05:00,30.7,30.72,30.68,30.7,30000.0,18.6666,18.6787,18.6544,18.6666,30000.0
2012-02-13 13:10:00,30.71,30.72,30.71,30.71,2900.0,18.6726,18.6787,18.6726,18.6726,2900.0
2012-02-13 13:15:00,30.72,30.74,30.7,30.7,20000.0,18.6787,18.6909,18.6666,18.6666,20000.0
2012-02-13 13:20:00,30.7,30.7,30.66,30.66,14200.0,18.6666,18.6666,18.6422,18.6422,14200.0
2012-02-13 13:25:00,30.66,30.67,30.65,30.66,10000.0,18.6422,18.6483,18.6361,18.6422,10000.0
2012-02-13 13:30:00,30.66,30.68,30.66,30.68,7300.0,18.6422,18.6544,18.6422,18.6544,7300.0
2012-02-13 13:35:00,30.68,30.69,30.66,30.66,6100.0,18.6544,18.6605,18.6422,18.6422,6100.0
2012-02-13 13:40:00,30.66,30.66,30.65,30.66,3200.0,18.6422,18.6422,18.6361,18.6422,3200.0
2012-02-13 13:45:00,30.65,30.66,30.65,30.65,3100.0,18.6361,18.6422,18.6361,18.6361,3100.0
2012-02-13 13:50:00,30.65,30.66,30.62,30.64,12600.0,18.6361,18.6422,18.6179,18.6301,12600.0
2012-02-13 13:55:00,30.64,30.65,30.64,30.64,7500.0,18.6301,18.6361,18.6301,18.6301,7500.0
2012-02-13 14:00:00,30.64,30.64,30.58,30.59,32800.0,18.6301,18.6301,18.5936,18.5997,32800.0
2012-02-13 14:05:00,30.59,30.6,30.57,30.57,10300.0,18.5997,18.6057,18.5875,18.5875,10300.0
2012-02-13 14:10:00,30.57,30.58,30.56,30.56,6200.0,18.5875,18.5936,18.5814,18.5814,6200.0
2012-02-13 14:15:00,30.57,30.59,30.56,30.59,7800.0,18.5875,18.5997,18.5814,18.5997,7800.0
2012-02-13 14:20:00,30.59,30.6,30.58,30.6,6900.0,18.5997,18.6057,18.5936,18.6057,6900.0
2012-02-13 14:25:00,30.59,30.6,30.57,30.57,9000.0,18.5997,18.6057,18.5875,18.5875,9000.0
2012-02-13 14:30:00,30.57,30.58,30.56,30.57,8000.0,18.5875,18.5936,18.5814,18.5875,8000.0
2012-02-13 14:35:00,30.58,30.61,30.57,30.61,13600.0,18.5936,18.6118,18.5875,18.6118,13600.0
2012-02-13 14:40:00,30.61,30.66,30.61,30.66,41400.0,18.6118,18.6422,18.6118,18.6422,41400.0
2012-02-13 14:45:00,30.65,30.66,30.65,30.66,14500.0,18.6361,18.6422,18.6361,18.6422,14500.0
2012-02-13 14:50:00,30.66,30.66,30.65,30.65,14900.0,18.6422,18.6422,18.6361,18.6361,14900.0
2012-02-13 14:55:00,30.66,30.66,30.65,30.66,14300.0,18.6422,18.6422,18.6361,18.6422,14300.0
2012-02-13 15:00:00,30.66,30.67,30.65,30.67,35500.0,18.6422,18.6483,18.6361,18.6483,35500.0
2012-02-13 15:05:00,30.66,30.67,30.65,30.67,40400.0,18.6422,18.6483,18.6361,18.6483,40400.0
2012-02-13 15:10:00,30.67,30.67,30.66,30.67,5500.0,18.6483,18.6483,18.6422,18.6483,5500.0
2012-02-13 15:15:00,30.67,30.67,30.65,30.65,20300.0,18.6483,18.6483,18.6361,18.6361,20300.0
2012-02-13 15:20:00,30.65,30.66,30.65,30.66,24400.0,18.6361,18.6422,18.6361,18.6422,24400.0
2012-02-13 15:25:00,30.66,30.66,30.64,30.65,44500.0,18.6422,18.6422,18.6301,18.6361,44500.0
2012-02-13 15:30:00,30.65,30.65,30.62,30.62,22000.0,18.6361,18.6361,18.6179,18.6179,22000.0
2012-02-13 15:35:00,30.62,30.63,30.6,30.62,43100.0,18.6179,18.624,18.6057,18.6179,43100.0
2012-02-13 15:40:00,30.63,30.63,30.61,30.63,44000.0,18.624,18.624,18.6118,18.624,44000.0
2012-02-13 15:45:00,30.63,30.65,30.63,30.64,44400.0,18.624,18.6361,18.624,18.6301,44400.0
2012-02-13 15:50:00,30.64,30.66,30.63,30.63,44500.0,18.6301,18.6422,18.624,18.624,44500.0
2012-02-13 15:55:00,30.64,30.66,30.63,30.66,78900.0,18.6301,18.6422,18.624,18.6422,78900.0
2012-02-14 09:30:00,30.58,30.74,30.56,30.74,35000.0,18.5936,18.6909,18.5814,18.6909,35000.0
2012-02-14 09:35:00,30.74,30.77,30.7,30.72,44100.0,18.6909,18.7091,18.6666,18.6787,44100.0
2012-02-14 09:40:00,30.71,30.75,30.69,30.71,59400.0,18.6726,18.697,18.6605,18.6726,59400.0
2012-02-14 09:45:00,30.71,30.74,30.59,30.63,54800.0,18.6726,18.6909,18.5997,18.624,54800.0
2012-02-14 09:50:00,30.64,30.64,30.56,30.58,38500.0,18.6301,18.6301,18.5814,18.5936,38500.0
2012-02-14 09:55:00,30.58,30.59,30.53,30.59,23800.0,18.5936,18.5997,18.5632,18.5997,23800.0
2012-02-14 10:00:00,30.58,30.62,30.58,30.59,17900.0,18.5936,18.6179,18.5936,18.5997,17900.0
2012-02-14 10:05:00,30.59,30.62,30.57,30.59,28400.0,18.5997,18.6179,18.5875,18.5997,28400.0
2012-02-14 10:10:00,30.59,30.61,30.56,30.56,23200.0,18.5997,18.6118,18.5814,18.5814,23200.0
2012-02-14 10:15:00,30.56,30.57,30.52,30.53,19000.0,18.5814,18.5875,18.5571,18.5632,19000.0
2012-02-14 10:20:00,30.53,30.55,30.5,30.53,132200.0,18.5632,18.5753,18.5449,18.5632,132200.0
2012-02-14 10:25:00,30.52,30.55,30.52,30.53,50300.0,18.5571,18.5753,18.5571,18.5632,50300.0
2012-02-14 10:30:00,30.53,30.53,30.48,30.49,21800.0,18.5632,18.5632,18.5328,18.5389,21800.0
2012-02-14 10:35:00,30.49,30.5,30.49,30.5,9500.0,18.5389,18.5449,18.5389,18.5449,9500.0
2012-02-14 10:40:00,30.49,30.5,30.47,30.48,15200.0,18.5389,18.5449,18.5267,18.5328,15200.0
2012-02-14 10:45:00,30.48,30.49,30.44,30.44,20300.0,18.5328,18.5389,18.5085,18.5085,20300.0
2012-02-14 10:50:00,30.44,30.46,30.44,30.45,9700.0,18.5085,18.5206,18.5085,18.5145,9700.0
2012-02-14 10:55:00,30.44,30.49,30.42,30.49,16600.0,18.5085,18.5389,18.4963,18.5389,16600.0
2012-02-14 11:00:00,30.48,30.49,30.47,30.47,25500.0,18.5328,18.5389,18.5267,18.5267,25500.0
2012-02-14 11:05:00,30.47,30.47,30.45,30.45,27100.0,18.5267,18.5267,18.5145,18.5145,27100.0
2012-02-14 11:10:00,30.45,30.46,30.42,30.43,17700.0,18.5145,18.5206,18.4963,18.5024,17700.0
2012-02-14 11:15:00,30.43,30.44,30.38,30.41,30800.0,18.5024,18.5085,18.472,18.4902,30800.0
2012-02-14 11:20:00,30.41,30.43,30.39,30.43,14000.0,18.4902,18.5024,18.4781,18.5024,14000.0
2012-02-14 11:25:00,30.43,30.52,30.43,30.52,47800.0,18.5024,18.5571,18.5024,18.5571,47800.0
2012-02-14 11:30:00,30.5,30.54,30.49,30.53,21700.0,18.5449,18.5693,18.5389,18.5632,21700.0
2012-02-14 11:35:00,30.53,30.58,30.52,30.57,53600.0,18.5632,18.5936,18.5571,18.5875,53600.0
2012-02-14 11:40:00,30.58,30.6,30.57,30.6,11900.0,18.5936,18.6057,18.5875,18.6057,11900.0
2012-02-14 11:45:00,30.6,30.66,30.6,30.66,42900.0,18.6057,18.6422,18.6057,18.6422,42900.0
2012-02-14 11:50:00,30.65,30.7,30.65,30.68,23700.0,18.6361,18.6666,18.6361,18.6544,23700.0
2012-02-14 11:55:00,30.67,30.7,30.67,30.69,22700.0,18.6483,18.6666,18.6483,18.6605,22700.0
2012-02-14 12:00:00,30.68,30.68,30.66,30.67,17600.0,18.6544,18.6544,18.6422,18.6483,17600.0
2012-02-14 12:05:00,30.67,30.71,30.66,30.71,23500.0,18.6483,18.6726,18.6422,18.6726,23500.0
2012-02-14 12:10:00,30.71,30.73,30.69,30.7,77500.0,18.6726,18.6848,18.6605,18.6666,77500.0
2012-02-14 12:15:00,30.71,30.75,30.71,30.75,19000.0,18.6726,18.697,18.6726,18.697,19000.0
2012-02-14 12:20:00,30.75,30.75,30.74,30.75,6700.0,18.697,18.697,18.6909,18.697,6700.0
2012-02-14 12:25:00,30.74,30.76,30.74,30.75,12700.0,18.6909,18.703,18.6909,18.697,12700.0
2012-02-14 12:30:00,30.75,30.76,30.73,30.73,29800.0,18.697,18.703,18.6848,18.6848,29800.0
2012-02-14 12:35:00,30.73,30.73,30.71,30.72,7700.0,18.6848,18.6848,18.6726,18.6787,7700.0
2012-02-14 12:40:00,30.71,30.72,30.71,30.72,3700.0,18.6726,18.6787,18.6726,18.6787,3700.0
2012-02-14 12:45:00,30.72,30.73,30.71,30.71,19700.0,18.6787,18.6848,18.6726,18.6726,19700.0
2012-02-14 12:50:00,30.7,30.73,30.7,30.72,22700.0,18.6666,18.6848,18.6666,18.6787,22700.0
2012-02-14 12:55:00,30.71,30.71,30.67,30.7,54000.0,18.6726,18.6726,18.6483,18.6666,54000.0
2012-02-14 13:00:00,30.69,30.7,30.61,30.61,100400.0,18.6605,18.6666,18.6118,18.6118,100400.0
2012-02-14 13:05:00,30.61,30.61,30.56,30.57,49100.0,18.6118,18.6118,18.5814,18.5875,49100.0
2012-02-14 13:10:00,30.57,30.6,30.57,30.6,13400.0,18.5875,18.6057,18.5875,18.6057,13400.0
2012-02-14 13:15:00,30.6,30.6,30.58,30.58,21300.0,18.6057,18.6057,18.5936,18.5936,21300.0
2012-02-14 13:20:00,30.59,30.59,30.55,30.55,20800.0,18.5997,18.5997,18.5753,18.5753,20800.0
2012-02-14 13:25:00,30.56,30.58,30.55,30.57,9800.0,18.5814,18.5936,18.5753,18.5875,9800.0
2012-02-14 13:30:00,30.57,30.6,30.57,30.6,12800.0,18.5875,18.6057,18.5875,18.6057,12800.0
2012-02-14 13:35:00,30.59,30.66,30.59,30.66,23700.0,18.5997,18.6422,18.5997,18.6422,23700.0
2012-02-14 13:40:00,30.66,30.66,30.62,30.62,27900.0,18.6422,18.6422,18.6179,18.6179,27900.0
2012-02-14 13:45:00,30.63,30.63,30.62,30.62,6300.0,18.624,18.624,18.6179,18.6179,6300.0
2012-02-14 13:50:00,30.63,30.64,30.62,30.64,5400.0,18.624,18.6301,18.6179,18.6301,5400.0
2012-02-14 13:55:00,30.64,30.65,30.64,30.65,3400.0,18.6301,18.6361,18.6301,18.6361,3400.0
2012-02-14 14:00:00,30.64,30.65,30.62,30.63,12200.0,18.6301,18.6361,18.6179,18.624,12200.0
2012-02-14 14:05:00,30.62,30.65,30.61,30.62,16800.0,18.6179,18.6361,18.6118,18.6179,16800.0
2012-02-14 14:10:00,30.61,30.62,30.59,30.59,18400.0,18.6118,18.6179,18.5997,18.5997,18400.0
2012-02-14 14:15:00,30.6,30.6,30.54,30.54,17900.0,18.6057,18.6057,18.5693,18.5693,17900.0
2012-02-14 14:20:00,30.55,30.55,30.5,30.5,15700.0,18.5753,18.5753,18.5449,18.5449,15700.0
2012-02-14 14:25:00,30.5,30.53,30.49,30.49,17800.0,18.5449,18.5632,18.5389,18.5389,17800.0
2012-02-14 14:30:00,30.5,30.51,30.48,30.5,14800.0,18.5449,18.551,18.5328,18.5449,14800.0
2012-02-14 14:35:00,30.51,30.53,30.5,30.53,8200.0,18.551,18.5632,18.5449,18.5632,8200.0
2012-02-14 14:40:00,30.53,30.54,30.47,30.5,36600.0,18.5632,18.5693,18.5267,18.5449,36600.0
2012-02-14 14:45:00,30.5,30.56,30.49,30.56,31000.0,18.5449,18.5814,18.5389,18.5814,31000.0
2012-02-14 14:50:00,30.55,30.57,30.55,30.57,20900.0,18.5753,18.5875,18.5753,18.5875,20900.0
2012-02-14 14:55:00,30.57,30.6,30.57,30.6,12200.0,18.5875,18.6057,18.5875,18.6057,12200.0
2012-02-14 15:00:00,30.6,30.6,30.57,30.59,20600.0,18.6057,18.6057,18.5875,18.5997,20600.0
2012-02-14 15:05:00,30.59,30.6,30.59,30.6,7500.0,18.5997,18.6057,18.5997,18.6057,7500.0
2012-02-14 15:10:00,30.6,30.6,30.58,30.59,13200.0,18.6057,18.6057,18.5936,18.5997,13200.0
2012-02-14 15:15:00,30.59,30.59,30.52,30.53,30700.0,18.5997,18.5997,18.5571,18.5632,30700.0
2012-02-14 15:20:00,30.54,30.54,30.48,30.51,30300.0,18.5693,18.5693,18.5328,18.551,30300.0
2012-02-14 15:25:00,30.52,30.53,30.51,30.53,16100.0,18.5571,18.5632,18.551,18.5632,16100.0
2012-02-14 15:30:00,30.52,30.56,30.51,30.56,30700.0,18.5571,18.5814,18.551,18.5814,30700.0
2012-02-14 15:35:00,30.56,30.57,30.55,30.57,61100.0,18.5814,18.5875,18.5753,18.5875,61100.0
2012-02-14 15:40:00,30.57,30.64,30.57,30.62,67000.0,18.5875,18.6301,18.5875,18.6179,67000.0
2012-02-14 15:45:00,30.62,30.71,30.62,30.71,52700.0,18.6179,18.6726,18.6179,18.6726,52700.0
2012-02-14 15:50:00,30.71,30.73,30.69,30.73,124900.0,18.6726,18.6848,18.6605,18.6848,124900.0
2012-02-14 15:55:00,30.73,30.78,30.71,30.77,356700.0,18.6848,18.7152,18.6726,18.7091,356700.0
2012-02-15 09:30:00,30.78,30.88,30.72,30.81,42300.0,18.7152,18.776,18.6787,18.7334,42300.0
2012-02-15 09:35:00,30.82,30.82,30.7,30.72,22400.0,18.7395,18.7395,18.6666,18.6787,22400.0
2012-02-15 09:40:00,30.73,30.76,30.7,30.74,23800.0,18.6848,18.703,18.6666,18.6909,23800.0
2012-02-15 09:45:00,30.73,30.81,30.72,30.78,36500.0,18.6848,18.7334,18.6787,18.7152,36500.0
2012-02-15 09:50:00,30.77,30.81,30.71,30.73,28700.0,18.7091,18.7334,18.6726,18.6848,28700.0
2012-02-15 09:55:00,30.72,30.75,30.68,30.72,30100.0,18.6787,18.697,18.6544,18.6787,30100.0
2012-02-15 10:00:00,30.72,30.75,30.68,30.69,26700.0,18.6787,18.697,18.6544,18.6605,26700.0
2012-02-15 10:05:00,30.7,30.73,30.67,30.68,14500.0,18.6666,18.6848,18.6483,18.6544,14500.0
2012-02-15 10:10:00,30.68,30.69,30.65,30.66,18700.0,18.6544,18.6605,18.6361,18.6422,18700.0
2012-02-15 10:15:00,30.66,30.67,30.59,30.59,23200.0,18.6422,18.6483,18.5997,18.5997,23200.0
2012-02-15 10:20:00,30.59,30.62,30.57,30.57,18700.0,18.5997,18.6179,18.5875,18.5875,18700.0
2012-02-15 10:25:00,30.57,30.63,30.57,30.6,20400.0,18.5875,18.624,18.5875,18.6057,20400.0
2012-02-15 10:30:00,30.61,30.63,30.59,30.6,14600.0,18.6118,18.624,18.5997,18.6057,14600.0
2012-02-15 10:35:00,30.59,30.59,30.53,30.55,20700.0,18.5997,18.5997,18.5632,18.5753,20700.0
2012-02-15 10:40:00,30.55,30.64,30.54,30.64,15200.0,18.5753,18.6301,18.5693,18.6301,15200.0
2012-02-15 10:45:00,30.65,30.69,30.65,30.68,12700.0,18.6361,18.6605,18.6361,18.6544,12700.0
2012-02-15 10:50:00,30.67,30.68,30.59,30.59,13900.0,18.6483,18.6544,18.5997,18.5997,13900.0
2012-02-15 10:55:00,30.59,30.62,30.57,30.61,32000.0,18.5997,18.6179,18.5875,18.6118,32000.0
2012-02-15 11:00:00,30.61,30.61,30.55,30.56,21500.0,18.6118,18.6118,18.5753,18.5814,21500.0
2012-02-15 11:05:00,30.57,30.61,30.57,30.59,20700.0,18.5875,18.6118,18.5875,18.5997,20700.0
2012-02-15 11:10:00,30.58,30.58,30.54,30.55,22000.0,18.5936,18.5936,18.5693,18.5753,22000.0
2012-02-15 11:15:00,30.56,30.61,30.55,30.61,9500.0,18.5814,18.6118,18.5753,18.6118,9500.0
2012-02-15 11:20:00,30.61,30.61,30.59,30.59,71200.0,18.6118,18.6118,18.5997,18.5997,71200.0
2012-02-15 11:25:00,30.6,30.64,30.59,30.64,35600.0,18.6057,18.6301,18.5997,18.6301,35600.0
2012-02-15 11:30:00,30.63,30.64,30.63,30.64,14100.0,18.624,18.6301,18.624,18.6301,14100.0
2012-02-15 11:35:00,30.64,30.68,30.63,30.68,21500.0,18.6301,18.6544,18.624,18.6544,21500.0
2012-02-15 11:40:00,30.68,30.72,30.65,30.66,31400.0,18.6544,18.6787,18.6361,18.6422,31400.0
2012-02-15 11:45:00,30.65,30.68,30.64,30.68,18000.0,18.6361,18.6544,18.6301,18.6544,18000.0
2012-02-15 11:50:00,30.67,30.7,30.67,30.7,17500.0,18.6483,18.6666,18.6483,18.6666,17500.0
2012-02-15 11:55:00,30.71,30.75,30.71,30.74,23400.0,18.6726,18.697,18.6726,18.6909,23400.0
2012-02-15 12:00:00,30.74,30.76,30.73,30.75,40300.0,18.6909,18.703,18.6848,18.697,40300.0
2012-02-15 12:05:00,30.75,30.77,30.75,30.77,14700.0,18.697,18.7091,18.697,18.7091,14700.0
2012-02-15 12:10:00,30.77,30.78,30.76,30.78,8200.0,18.7091,18.7152,18.703,18.7152,8200.0
2012-02-15 12:15:00,30.78,30.8,30.77,30.8,11900.0,18.7152,18.7274,18.7091,18.7274,11900.0
2012-02-15 12:20:00,30.8,30.8,30.78,30.78,11200.0,18.7274,18.7274,18.7152,18.7152,11200.0
2012-02-15 12:25:00,30.78,30.79,30.75,30.75,15200.0,18.7152,18.7213,18.697,18.697,15200.0
2012-02-15 12:30:00,30.76,30.76,30.72,30.73,52100.0,18.703,18.703,18.6787,18.6848,52100.0
2012-02-15 12:35:00,30.73,30.75,30.71,30.73,14400.0,18.6848,18.697,18.6726,18.6848,14400.0
2012-02-15 12:40:00,30.73,30.76,30.72,30.73,16400.0,18.6848,18.703,18.6787,18.6848,16400.0
2012-02-15 12:45:00,30.73,30.75,30.72,30.72,10200.0,18.6848,18.697,18.6787,18.6787,10200.0
2012-02-15 12:50:00,30.73,30.74,30.7,30.73,22200.0,18.6848,18.6909,18.6666,18.6848,22200.0
2012-02-15 12:55:00,30.72,30.72,30.66,30.68,15300.0,18.6787,18.6787,18.6422,18.6544,15300.0
2012-02-15 13:00:00,30.67,30.7,30.64,30.67,22100.0,18.6483,18.6666,18.6301,18.6483,22100.0
2012-02-15 13:05:00,30.68,30.69,30.66,30.68,17100.0,18.6544,18.6605,18.6422,18.6544,17100.0
2012-02-15 13:10:00,30.68,30.68,30.65,30.66,4300.0,18.6544,18.6544,18.6361,18.6422,4300.0
2012-02-15 13:15:00,30.66,30.66,30.64,30.65,11800.0,18.6422,18.6422,18.6301,18.6361,11800.0
2012-02-15 13:20:00,30.66,30.67,30.63,30.66,11300.0,18.6422,18.6483,18.624,18.6422,11300.0
2012-02-15 13:25:00,30.67,30.69,30.66,30.68,14100.0,18.6483,18.6605,18.6422,18.6544,14100.0
2012-02-15 13:30:00,30.68,30.69,30.67,30.67,11600.0,18.6544,18.6605,18.6483,18.6483,11600.0
2012-02-15 13:35:00,30.67,30.71,30.67,30.68,20400.0,18.6483,18.6726,18.6483,18.6544,20400.0
2012-02-15 13:40:00,30.68,30.7,30.67,30.69,10700.0,18.6544,18.6666,18.6483,18.6605,10700.0
2012-02-15 13:45:00,30.69,30.7,30.67,30.67,17900.0,18.6605,18.6666,18.6483,18.6483,17900.0
2012-02-15 13:50:00,30.68,30.69,30.67,30.69,10700.0,18.6544,18.6605,18.6483,18.6605,10700.0
2012-02-15 13:55:00,30.69,30.71,30.68,30.71,6400.0,18.6605,18.6726,18.6544,18.6726,6400.0
2012-02-15 14:00:00,30.71,30.73,30.64,30.64,44800.0,18.6726,18.6848,18.6301,18.6301,44800.0
2012-02-15 14:05:00,30.64,30.64,30.61,30.64,10200.0,18.6301,18.6301,18.6118,18.6301,10200.0
2012-02-15 14:10:00,30.64,30.65,30.6,30.61,16700.0,18.6301,18.6361,18.6057,18.6118,16700.0
2012-02-15 14:15:00,30.62,30.63,30.6,30.62,11700.0,18.6179,18.624,18.6057,18.6179,11700.0
2012-02-15 14:20:00,30.61,30.7,30.6,30.7,14600.0,18.6118,18.6666,18.6057,18.6666,14600.0
2012-02-15 14:25:00,30.7,30.76,30.7,30.75,33000.0,18.6666,18.703,18.6666,18.697,33000.0
2012-02-15 14:30:00,30.75,30.75,30.65,30.65,60400.0,18.697,18.697,18.6361,18.6361,60400.0
2012-02-15 14:35:00,30.65,30.68,30.65,30.67,29200.0,18.6361,18.6544,18.6361,18.6483,29200.0
2012-02-15 14:40:00,30.65,30.7,30.63,30.7,32000.0,18.6361,18.6666,18.624,18.6666,32000.0
2012-02-15 14:45:00,30.7,30.7,30.66,30.69,23600.0,18.6666,18.6666,18.6422,18.6605,23600.0
2012-02-15 14:50:00,30.69,30.71,30.67,30.67,19700.0,18.6605,18.6726,18.6483,18.6483,19700.0
2012-02-15 14:55:00,30.68,30.7,30.59,30.6,33400.0,18.6544,18.6666,18.5997,18.6057,33400.0
2012-02-15 15:00:00,30.59,30.62,30.57,30.57,35100.0,18.5997,18.6179,18.5875,18.5875,35100.0
2012-02-15 15:05:00,30.57,30.61,30.57,30.59,37500.0,18.5875,18.6118,18.5875,18.5997,37500.0
2012-02-15 15:10:00,30.59,30.61,30.55,30.59,28800.0,18.5997,18.6118,18.5753,18.5997,28800.0
2012-02-15 15:15:00,30.59,30.62,30.59,30.59,40100.0,18.5997,18.6179,18.5997,18.5997,40100.0
2012-02-15 15:20:00,30.59,30.62,30.56,30.58,30300.0,18.5997,18.6179,18.5814,18.5936,30300.0
2012-02-15 15:25:00,30.58,30.62,30.58,30.62,18800.0,18.5936,18.6179,18.5936,18.6179,18800.0
2012-02-15 15:30:00,30.62,30.64,30.6,30.61,30200.0,18.6179,18.6301,18.6057,18.6118,30200.0
2012-02-15 15:35:00,30.61,30.65,30.61,30.65,27800.0,18.6118,18.6361,18.6118,18.6361,27800.0
2012-02-15 15:40:00,30.64,30.69,30.63,30.66,60400.0,18.6301,18.6605,18.624,18.6422,60400.0
2012-02-15 15:45:00,30.66,30.71,30.65,30.65,48600.0,18.6422,18.6726,18.6361,18.6361,48600.0
2012-02-15 15:50:00,30.65,30.71,30.65,30.67,83600.0,18.6361,18.6726,18.6361,18.6483,83600.0
2012-02-15 15:55:00,30.67,30.68,30.63,30.65,125900.0,18.6483,18.6544,18.624,18.6361,125900.0
2012-02-16 09:30:00,30.7,30.93,30.7,30.92,31500.0,18.6666,18.8064,18.6666,18.8003,31500.0
2012-02-16 09:35:00,30.92,30.97,30.88,30.9,22000.0,18.8003,18.8307,18.776,18.7882,22000.0
2012-02-16 09:40:00,30.91,31.0,30.91,30.98,37600.0,18.7942,18.849,18.7942,18.8368,37600.0
2012-02-16 09:45:00,30.99,31.12,30.96,31.12,139100.0,18.8429,18.9219,18.8246,18.9219,139100.0
2012-02-16 09:50:00,31.12,31.12,30.96,30.98,40000.0,18.9219,18.9219,18.8246,18.8368,40000.0
2012-02-16 09:55:00,30.97,31.06,30.92,31.04,51800.0,18.8307,18.8854,18.8003,18.8733,51800.0
2012-02-16 10:00:00,31.05,31.13,30.99,31.07,80700.0,18.8794,18.928,18.8429,18.8915,80700.0
2012-02-16 10:05:00,31.07,31.08,31.04,31.06,28600.0,18.8915,18.8976,18.8733,18.8854,28600.0
2012-02-16 10:10:00,31.06,31.12,31.05,31.11,19700.0,18.8854,18.9219,18.8794,18.9158,19700.0
2012-02-16 10:15:00,31.11,31.2,31.11,31.2,39000.0,18.9158,18.9706,18.9158,18.9706,39000.0
2012-02-16 10:20:00,31.19,31.23,31.17,31.2,15600.0,18.9645,18.9888,18.9523,18.9706,15600.0
2012-02-16 10:25:00,31.19,31.23,31.18,31.2,13500.0,18.9645,18.9888,18.9584,18.9706,13500.0
2012-02-16 10:30:00,31.21,31.24,31.21,31.23,19100.0,18.9766,18.9949,18.9766,18.9888,19100.0
2012-02-16 10:35:00,31.24,31.3,31.24,31.28,27700.0,18.9949,19.0314,18.9949,19.0192,27700.0
2012-02-16 10:40:00,31.29,31.29,31.22,31.27,16200.0,19.0253,19.0253,18.9827,19.0131,16200.0
2012-02-16 10:45:00,31.27,31.29,31.23,31.23,26200.0,19.0131,19.0253,18.9888,18.9888,26200.0
2012-02-16 10:50:00,31.23,31.23,31.21,31.21,14600.0,18.9888,18.9888,18.9766,18.9766,14600.0
2012-02-16 10:55:00,31.22,31.22,31.15,31.17,30100.0,18.9827,18.9827,18.9402,18.9523,30100.0
2012-02-16 11:00:00,31.18,31.19,31.15,31.15,18700.0,18.9584,18.9645,18.9402,18.9402,18700.0
2012-02-16 11:05:00,31.15,31.2,31.15,31.15,26200.0,18.9402,18.9706,18.9402,18.9402,26200.0
2012-02-16 11:10:00,31.16,31.2,31.16,31.2,12600.0,18.9462,18.9706,18.9462,18.9706,12600.0
2012-02-16 11:15:00,31.2,31.21,31.16,31.16,18600.0,18.9706,18.9766,18.9462,18.9462,18600.0
2012-02-16 11:20:00,31.17,31.2,31.17,31.2,7000.0,18.9523,18.9706,18.9523,18.9706,7000.0
2012-02-16 11:25:00,31.2,31.24,31.2,31.23,14000.0,18.9706,18.9949,18.9706,18.9888,14000.0
2012-02-16 11:30:00,31.23,31.24,31.21,31.23,12800.0,18.9888,18.9949,18.9766,18.9888,12800.0
2012-02-16 11:35:00,31.23,31.33,31.23,31.3,33700.0,18.9888,19.0496,18.9888,19.0314,33700.0
2012-02-16 11:40:00,31.3,31.32,31.3,31.32,3700.0,19.0314,19.0435,19.0314,19.0435,3700.0
2012-02-16 11:45:00,31.32,31.36,31.31,31.34,28600.0,19.0435,19.0679,19.0374,19.0557,28600.0
2012-02-16 11:50:00,31.33,31.33,31.31,31.33,10000.0,19.0496,19.0496,19.0374,19.0496,10000.0
2012-02-16 11:55:00,31.33,31.37,31.33,31.35,20000.0,19.0496,19.0739,19.0496,19.0618,20000.0
2012-02-16 12:00:00,31.34,31.37,31.29,31.29,19700.0,19.0557,19.0739,19.0253,19.0253,19700.0
2012-02-16 12:05:00,31.29,31.3,31.25,31.26,10000.0,19.0253,19.0314,19.001,19.007,10000.0
2012-02-16 12:10:00,31.26,31.31,31.24,31.25,62600.0,19.007,19.0374,18.9949,19.001,62600.0
2012-02-16 12:15:00,31.25,31.26,31.19,31.22,67600.0,19.001,19.007,18.9645,18.9827,67600.0
2012-02-16 12:20:00,31.22,31.27,31.22,31.27,31300.0,18.9827,19.0131,18.9827,19.0131,31300.0
2012-02-16 12:25:00,31.27,31.3,31.24,31.25,13200.0,19.0131,19.0314,18.9949,19.001,13200.0
2012-02-16 12:30:00,31.25,31.28,31.25,31.28,13100.0,19.001,19.0192,19.001,19.0192,13100.0
2012-02-16 12:35:00,31.26,31.29,31.26,31.29,6100.0,19.007,19.0253,19.007,19.0253,6100.0
2012-02-16 12:40:00,31.29,31.32,31.28,31.31,17400.0,19.0253,19.0435,19.0192,19.0374,17400.0
2012-02-16 12:45:00,31.31,31.33,31.31,31.33,8200.0,19.0374,19.0496,19.0374,19.0496,8200.0
2012-02-16 12:50:00,31.33,31.33,31.32,31.33,1000.0,19.0496,19.0496,19.0435,19.0496,1000.0
2012-02-16 12:55:00,31.33,31.39,31.33,31.39,35800.0,19.0496,19.0861,19.0496,19.0861,35800.0
2012-02-16 13:00:00,31.38,31.4,31.35,31.38,36400.0,19.08,19.0922,19.0618,19.08,36400.0
2012-02-16 13:05:00,31.38,31.39,31.36,31.37,15600.0,19.08,19.0861,19.0679,19.0739,15600.0
2012-02-16 13:10:00,31.37,31.4,31.36,31.39,25400.0,19.0739,19.0922,19.0679,19.0861,25400.0
2012-02-16 13:15:00,31.39,31.41,31.39,31.4,24200.0,19.0861,19.0983,19.0861,19.0922,24200.0
2012-02-16 13:20:00,31.4,31.4,31.39,31.4,4200.0,19.0922,19.0922,19.0861,19.0922,4200.0
2012-02-16 13:25:00,31.4,31.4,31.39,31.4,15100.0,19.0922,19.0922,19.0861,19.0922,15100.0
2012-02-16 13:30:00,31.39,31.4,31.36,31.37,20200.0,19.0861,19.0922,19.0679,19.0739,20200.0
2012-02-16 13:35:00,31.37,31.39,31.36,31.38,110000.0,19.0739,19.0861,19.0679,19.08,110000.0
2012-02-16 13:40:00,31.38,31.38,31.35,31.36,20600.0,19.08,19.08,19.0618,19.0679,20600.0
2012-02-16 13:45:00,31.36,31.36,31.32,31.32,49700.0,19.0679,19.0679,19.0435,19.0435,49700.0
2012-02-16 13:50:00,31.33,31.33,31.32,31.33,14000.0,19.0496,19.0496,19.0435,19.0496,14000.0
2012-02-16 13:55:00,31.33,31.33,31.32,31.32,11500.0,19.0496,19.0496,19.0435,19.0435,11500.0
2012-02-16 14:00:00,31.33,31.33,31.3,31.31,19800.0,19.0496,19.0496,19.0314,19.0374,19800.0
2012-02-16 14:05:00,31.3,31.31,31.22,31.22,66100.0,19.0314,19.0374,18.9827,18.9827,66100.0
2012-02-16 14:10:00,31.22,31.22,31.19,31.2,23100.0,18.9827,18.9827,18.9645,18.9706,23100.0
2012-02-16 14:15:00,31.2,31.23,31.2,31.23,36300.0,18.9706,18.9888,18.9706,18.9888,36300.0
2012-02-16 14:20:00,31.23,31.3,31.22,31.26,32600.0,18.9888,19.0314,18.9827,19.007,32600.0
2012-02-16 14:25:00,31.26,31.27,31.24,31.27,24100.0,19.007,19.0131,18.9949,19.0131,24100.0
2012-02-16 14:30:00,31.26,31.3,31.25,31.3,54000.0,19.007,19.0314,19.001,19.0314,54000.0
2012-02-16 14:35:00,31.3,31.33,31.29,31.32,19600.0,19.0314,19.0496,19.0253,19.0435,19600.0
2012-02-16 14:40:00,31.32,31.35,31.3,31.35,36300.0,19.0435,19.0618,19.0314,19.0618,36300.0
2012-02-16 14:45:00,31.35,31.37,31.33,31.37,42800.0,19.0618,19.0739,19.0496,19.0739,42800.0
2012-02-16 14:50:00,31.37,31.37,31.32,31.33,21300.0,19.0739,19.0739,19.0435,19.0496,21300.0
2012-02-16 14:55:00,31.33,31.34,31.33,31.33,23500.0,19.0496,19.0557,19.0496,19.0496,23500.0
2012-02-16 15:00:00,31.34,31.35,31.3,31.31,45100.0,19.0557,19.0618,19.0314,19.0374,45100.0
2012-02-16 15:05:00,31.3,31.32,31.28,31.28,40100.0,19.0314,19.0435,19.0192,19.0192,40100.0
2012-02-16 15:10:00,31.29,31.29,31.27,31.28,18000.0,19.0253,19.0253,19.0131,19.0192,18000.0
2012-02-16 15:15:00,31.27,31.34,31.27,31.34,38000.0,19.0131,19.0557,19.0131,19.0557,38000.0
2012-02-16 15:20:00,31.34,31.34,31.31,31.31,15400.0,19.0557,19.0557,19.0374,19.0374,15400.0
2012-02-16 15:25:00,31.3,31.32,31.29,31.3,21800.0,19.0314,19.0435,19.0253,19.0314,21800.0
2012-02-16 15:30:00,31.3,31.36,31.29,31.32,91100.0,19.0314,19.0679,19.0253,19.0435,91100.0
2012-02-16 15:35:00,31.32,31.35,31.28,31.32,107900.0,19.0435,19.0618,19.0192,19.0435,107900.0
2012-02-16 15:40:00,31.32,31.37,31.32,31.36,119900.0,19.0435,19.0739,19.0435,19.0679,119900.0
2012-02-16 15:45:00,31.36,31.38,31.33,31.33,62900.0,19.0679,19.08,19.0496,19.0496,62900.0
2012-02-16 15:50:00,31.33,31.39,31.33,31.38,106800.0,19.0496,19.0861,19.0496,19.08,106800.0
2012-02-16 15:55:00,31.37,31.38,31.33,31.34,182300.0,19.0739,19.08,19.0496,19.0557,182300.0
2012-02-17 09:30:00,31.5,31.58,31.47,31.55,481400.0,19.153,19.2016,19.1347,19.1834,481400.0
2012-02-17 09:35:00,31.53,31.57,31.42,31.56,56800.0,19.1712,19.1955,19.1043,19.1895,56800.0
2012-02-17 09:40:00,31.53,31.6,31.43,31.58,41500.0,19.1712,19.2138,19.1104,19.2016,41500.0
2012-02-17 09:45:00,31.57,31.58,31.45,31.46,133200.0,19.1955,19.2016,19.1226,19.1287,133200.0
2012-02-17 09:50:00,31.46,31.5,31.36,31.39,112800.0,19.1287,19.153,19.0679,19.0861,112800.0
2012-02-17 09:55:00,31.4,31.41,31.35,31.4,60200.0,19.0922,19.0983,19.0618,19.0922,60200.0
2012-02-17 10:00:00,31.39,31.4,31.31,31.35,25500.0,19.0861,19.0922,19.0374,19.0618,25500.0
2012-02-17 10:05:00,31.35,31.36,31.32,31.32,17100.0,19.0618,19.0679,19.0435,19.0435,17100.0
2012-02-17 10:10:00,31.32,31.36,31.31,31.36,21600.0,19.0435,19.0679,19.0374,19.0679,21600.0
2012-02-17 10:15:00,31.36,31.37,31.3,31.31,15300.0,19.0679,19.0739,19.0314,19.0374,15300.0
2012-02-17 10:20:00,31.31,31.31,31.28,31.28,7200.0,19.0374,19.0374,19.0192,19.0192,7200.0
2012-02-17 10:25:00,31.29,31.31,31.29,31.29,22000.0,19.0253,19.0374,19.0253,19.0253,22000.0
2012-02-17 10:30:00,31.29,31.3,31.25,31.26,21600.0,19.0253,19.0314,19.001,19.007,21600.0
2012-02-17 10:35:00,31.24,31.28,31.24,31.26,28200.0,18.9949,19.0192,18.9949,19.007,28200.0
2012-02-17 10:40:00,31.25,31.29,31.24,31.29,8700.0,19.001,19.0253,18.9949,19.0253,8700.0
2012-02-17 10:45:00,31.29,31.32,31.28,31.29,15000.0,19.0253,19.0435,19.0192,19.0253,15000.0
2012-02-17 10:50:00,31.28,31.32,31.28,31.32,27400.0,19.0192,19.0435,19.0192,19.0435,27400.0
2012-02-17 10:55:00,31.32,31.33,31.29,31.33,47100.0,19.0435,19.0496,19.0253,19.0496,47100.0
2012-02-17 11:00:00,31.32,31.36,31.31,31.35,26300.0,19.0435,19.0679,19.0374,19.0618,26300.0
2012-02-17 11:05:00,31.34,31.35,31.33,31.34,13500.0,19.0557,19.0618,19.0496,19.0557,13500.0
2012-02-17 11:10:00,31.35,31.41,31.34,31.39,24400.0,19.0618,19.0983,19.0557,19.0861,24400.0
2012-02-17 11:15:00,31.38,31.39,31.38,31.39,14000.0,19.08,19.0861,19.08,19.0861,14000.0
2012-02-17 11:20:00,31.39,31.44,31.38,31.44,10300.0,19.0861,19.1165,19.08,19.1165,10300.0
2012-02-17 11:25:00,31.43,31.48,31.43,31.48,18500.0,19.1104,19.1408,19.1104,19.1408,18500.0
2012-02-17 11:30:00,31.48,31.52,31.47,31.51,40000.0,19.1408,19.1651,19.1347,19.1591,40000.0
2012-02-17 11:35:00,31.51,31.52,31.5,31.52,10800.0,19.1591,19.1651,19.153,19.1651,10800.0
2012-02-17 11:40:00,31.52,31.57,31.51,31.57,14900.0,19.1651,19.1955,19.1591,19.1955,14900.0
2012-02-17 11:45:00,31.57,31.57,31.55,31.56,16100.0,19.1955,19.1955,19.1834,19.1895,16100.0
2012-02-17 11:50:00,31.56,31.56,31.49,31.5,24100.0,19.1895,19.1895,19.1469,19.153,24100.0
2012-02-17 11:55:00,31.49,31.52,31.49,31.51,17700.0,19.1469,19.1651,19.1469,19.1591,17700.0
2012-02-17 12:00:00,31.52,31.52,31.42,31.43,18400.0,19.1651,19.1651,19.1043,19.1104,18400.0
2012-02-17 12:05:00,31.43,31.43,31.42,31.43,12200.0,19.1104,19.1104,19.1043,19.1104,12200.0
2012-02-17 12:10:00,31.43,31.43,31.42,31.43,14000.0,19.1104,19.1104,19.1043,19.1104,14000.0
2012-02-17 12:15:00,31.42,31.43,31.42,31.42,7500.0,19.1043,19.1104,19.1043,19.1043,7500.0
2012-02-17 12:20:00,31.43,31.43,31.37,31.37,53000.0,19.1104,19.1104,19.0739,19.0739,53000.0
2012-02-17 12:25:00,31.37,31.45,31.37,31.45,23200.0,19.0739,19.1226,19.0739,19.1226,23200.0
2012-02-17 12:30:00,31.44,31.49,31.44,31.49,21300.0,19.1165,19.1469,19.1165,19.1469,21300.0
2012-02-17 12:35:00,31.49,31.52,31.48,31.52,43300.0,19.1469,19.1651,19.1408,19.1651,43300.0
2012-02-17 12:40:00,31.52,31.52,31.48,31.48,22300.0,19.1651,19.1651,19.1408,19.1408,22300.0
2012-02-17 12:45:00,31.48,31.49,31.45,31.45,10900.0,19.1408,19.1469,19.1226,19.1226,10900.0
2012-02-17 12:50:00,31.45,31.5,31.45,31.49,12200.0,19.1226,19.153,19.1226,19.1469,12200.0
2012-02-17 12:55:00,31.48,31.49,31.44,31.44,13800.0,19.1408,19.1469,19.1165,19.1165,13800.0
2012-02-17 13:00:00,31.44,31.44,31.43,31.44,2700.0,19.1165,19.1165,19.1104,19.1165,2700.0
2012-02-17 13:05:00,31.44,31.44,31.43,31.43,10600.0,19.1165,19.1165,19.1104,19.1104,10600.0
2012-02-17 13:10:00,31.43,31.47,31.43,31.47,11500.0,19.1104,19.1347,19.1104,19.1347,11500.0
2012-02-17 13:15:00,31.48,31.49,31.48,31.49,3700.0,19.1408,19.1469,19.1408,19.1469,3700.0
2012-02-17 13:20:00,31.49,31.5,31.49,31.5,7000.0,19.1469,19.153,19.1469,19.153,7000.0
2012-02-17 13:25:00,31.5,31.5,31.46,31.46,15600.0,19.153,19.153,19.1287,19.1287,15600.0
2012-02-17 13:30:00,31.46,31.5,31.46,31.49,12100.0,19.1287,19.153,19.1287,19.1469,12100.0
2012-02-17 13:35:00,31.5,31.5,31.47,31.48,24100.0,19.153,19.153,19.1347,19.1408,24100.0
2012-02-17 13:40:00,31.48,31.48,31.46,31.47,4200.0,19.1408,19.1408,19.1287,19.1347,4200.0
2012-02-17 13:45:00,31.46,31.47,31.46,31.47,4800.0,19.1287,19.1347,19.1287,19.1347,4800.0
2012-02-17 13:50:00,31.46,31.48,31.46,31.48,12200.0,19.1287,19.1408,19.1287,19.1408,12200.0
2012-02-17 13:55:00,31.48,31.48,31.48,31.48,7100.0,19.1408,19.1408,19.1408,19.1408,7100.0
2012-02-17 14:00:00,31.48,31.48,31.47,31.48,15400.0,19.1408,19.1408,19.1347,19.1408,15400.0
2012-02-17 14:05:00,31.48,31.49,31.47,31.49,16900.0,19.1408,19.1469,19.1347,19.1469,16900.0
2012-02-17 14:10:00,31.49,31.49,31.48,31.49,13400.0,19.1469,19.1469,19.1408,19.1469,13400.0
2012-02-17 14:15:00,31.49,31.49,31.44,31.44,19600.0,19.1469,19.1469,19.1165,19.1165,19600.0
2012-02-17 14:20:00,31.44,31.45,31.43,31.43,10500.0,19.1165,19.1226,19.1104,19.1104,10500.0
2012-02-17 14:25:00,31.43,31.44,31.43,31.44,12300.0,19.1104,19.1165,19.1104,19.1165,12300.0
2012-02-17 14:30:00,31.44,31.46,31.43,31.44,39300.0,19.1165,19.1287,19.1104,19.1165,39300.0
2012-02-17 14:35:00,31.44,31.45,31.44,31.44,6900.0,19.1165,19.1226,19.1165,19.1165,6900.0
2012-02-17 14:40:00,31.45,31.45,31.41,31.41,18000.0,19.1226,19.1226,19.0983,19.0983,18000.0
2012-02-17 14:45:00,31.41,31.41,31.4,31.41,18500.0,19.0983,19.0983,19.0922,19.0983,18500.0
2012-02-17 14:50:00,31.41,31.41,31.39,31.4,8500.0,19.0983,19.0983,19.0861,19.0922,8500.0
2012-02-17 14:55:00,31.39,31.4,31.36,31.37,16700.0,19.0861,19.0922,19.0679,19.0739,16700.0
2012-02-17 15:00:00,31.36,31.38,31.35,31.35,36600.0,19.0679,19.08,19.0618,19.0618,36600.0
2012-02-17 15:05:00,31.35,31.38,31.35,31.38,19600.0,19.0618,19.08,19.0618,19.08,19600.0
2012-02-17 15:10:00,31.38,31.38,31.37,31.37,9600.0,19.08,19.08,19.0739,19.0739,9600.0
2012-02-17 15:15:00,31.38,31.38,31.36,31.38,27800.0,19.08,19.08,19.0679,19.08,27800.0
2012-02-17 15:20:00,31.37,31.41,31.37,31.39,32600.0,19.0739,19.0983,19.0739,19.0861,32600.0
2012-02-17 15:25:00,31.38,31.39,31.38,31.39,16300.0,19.08,19.0861,19.08,19.0861,16300.0
2012-02-17 15:30:00,31.38,31.39,31.37,31.37,24600.0,19.08,19.0861,19.0739,19.0739,24600.0
2012-02-17 15:35:00,31.37,31.38,31.34,31.36,62400.0,19.0739,19.08,19.0557,19.0679,62400.0
2012-02-17 15:40:00,31.36,31.37,31.36,31.37,32800.0,19.0679,19.0739,19.0679,19.0739,32800.0
2012-02-17 15:45:00,31.36,31.37,31.36,31.36,23400.0,19.0679,19.0739,19.0679,19.0679,23400.0
2012-02-17 15:50:00,31.36,31.37,31.31,31.31,105700.0,19.0679,19.0739,19.0374,19.0374,105700.0
2012-02-17 15:55:00,31.32,31.32,31.31,31.31,113200.0,19.0435,19.0435,19.0374,19.0374,113200.0
2012-02-21 09:30:00,31.37,31.39,31.25,31.25,53400.0,19.0739,19.0861,19.001,19.001,53400.0
2012-02-21 09:35:00,31.25,31.26,31.14,31.15,44400.0,19.001,19.007,18.9341,18.9402,44400.0
2012-02-21 09:40:00,31.15,31.21,31.13,31.2,21700.0,18.9402,18.9766,18.928,18.9706,21700.0
2012-02-21 09:45:00,31.2,31.2,31.1,31.11,38200.0,18.9706,18.9706,18.9098,18.9158,38200.0
2012-02-21 09:50:00,31.1,31.13,31.09,31.09,32300.0,18.9098,18.928,18.9037,18.9037,32300.0
2012-02-21 09:55:00,31.08,31.1,31.04,31.07,68700.0,18.8976,18.9098,18.8733,18.8915,68700.0
2012-02-21 10:00:00,31.07,31.07,31.01,31.01,31700.0,18.8915,18.8915,18.855,18.855,31700.0
2012-02-21 10:05:00,31.01,31.01,30.9,30.91,70400.0,18.855,18.855,18.7882,18.7942,70400.0
2012-02-21 10:10:00,30.91,30.92,30.87,30.91,89800.0,18.7942,18.8003,18.7699,18.7942,89800.0
2012-02-21 10:15:00,30.91,30.91,30.85,30.85,33200.0,18.7942,18.7942,18.7578,18.7578,33200.0
2012-02-21 10:20:00,30.85,30.92,30.83,30.92,55300.0,18.7578,18.8003,18.7456,18.8003,55300.0
2012-02-21 10:25:00,30.92,30.99,30.92,30.99,26300.0,18.8003,18.8429,18.8003,18.8429,26300.0
2012-02-21 10:30:00,30.98,30.98,30.95,30.98,29200.0,18.8368,18.8368,18.8186,18.8368,29200.0
2012-02-21 10:35:00,30.98,30.99,30.93,30.99,40500.0,18.8368,18.8429,18.8064,18.8429,40500.0
2012-02-21 10:40:00,30.98,31.07,30.98,31.07,58300.0,18.8368,18.8915,18.8368,18.8915,58300.0
2012-02-21 10:45:00,31.06,31.07,31.01,31.02,48500.0,18.8854,18.8915,18.855,18.8611,48500.0
2012-02-21 10:50:00,31.02,31.02,31.0,31.01,12800.0,18.8611,18.8611,18.849,18.855,12800.0
2012-02-21 10:55:00,31.0,31.01,31.0,31.0,13500.0,18.849,18.855,18.849,18.849,13500.0
2012-02-21 11:00:00,31.01,31.01,30.96,30.98,43200.0,18.855,18.855,18.8246,18.8368,43200.0
2012-02-21 11:05:00,30.98,30.99,30.94,30.99,31300.0,18.8368,18.8429,18.8125,18.8429,31300.0
2012-02-21 11:10:00,30.99,30.99,30.94,30.96,17500.0,18.8429,18.8429,18.8125,18.8246,17500.0
2012-02-21 11:15:00,30.96,30.96,30.94,30.95,21600.0,18.8246,18.8246,18.8125,18.8186,21600.0
2012-02-21 11:20:00,30.94,30.95,30.94,30.95,3900.0,18.8125,18.8186,18.8125,18.8186,3900.0
2012-02-21 11:25:00,30.95,30.97,30.95,30.97,34200.0,18.8186,18.8307,18.8186,18.8307,34200.0
2012-02-21 11:30:00,30.97,30.97,30.96,30.96,2600.0,18.8307,18.8307,18.8246,18.8246,2600.0
2012-02-21 11:35:00,30.96,30.99,30.95,30.96,35100.0,18.8246,18.8429,18.8186,18.8246,35100.0
2012-02-21 11:40:00,30.95,30.96,30.92,30.93,21400.0,18.8186,18.8246,18.8003,18.8064,21400.0
2012-02-21 11:45:00,30.93,30.93,30.92,30.93,16800.0,18.8064,18.8064,18.8003,18.8064,16800.0
2012-02-21 11:50:00,30.94,30.96,30.93,30.94,17500.0,18.8125,18.8246,18.8064,18.8125,17500.0
2012-02-21 11:55:00,30.93,30.93,30.9,30.91,13100.0,18.8064,18.8064,18.7882,18.7942,13100.0
2012-02-21 12:00:00,30.9,30.91,30.9,30.91,32900.0,18.7882,18.7942,18.7882,18.7942,32900.0
2012-02-21 12:05:00,30.91,30.91,30.87,30.87,24300.0,18.7942,18.7942,18.7699,18.7699,24300.0
2012-02-21 12:10:00,30.87,30.95,30.87,30.94,32600.0,18.7699,18.8186,18.7699,18.8125,32600.0
2012-02-21 12:15:00,30.95,30.98,30.94,30.98,22800.0,18.8186,18.8368,18.8125,18.8368,22800.0
2012-02-21 12:20:00,30.98,30.98,30.97,30.98,13700.0,18.8368,18.8368,18.8307,18.8368,13700.0
2012-02-21 12:25:00,30.98,31.0,30.97,30.99,25500.0,18.8368,18.849,18.8307,18.8429,25500.0
2012-02-21 12:30:00,30.99,31.03,30.98,31.01,35800.0,18.8429,18.8672,18.8368,18.855,35800.0
2012-02-21 12:35:00,31.01,31.01,31.0,31.01,4800.0,18.855,18.855,18.849,18.855,4800.0
2012-02-21 12:40:00,31.0,31.01,30.97,30.98,14500.0,18.849,18.855,18.8307,18.8368,14500.0
2012-02-21 12:45:00,30.98,30.99,30.97,30.99,10700.0,18.8368,18.8429,18.8307,18.8429,10700.0
2012-02-21 12:50:00,30.98,31.0,30.98,31.0,9400.0,18.8368,18.849,18.8368,18.849,9400.0
2012-02-21 12:55:00,30.99,31.01,30.98,30.98,22400.0,18.8429,18.855,18.8368,18.8368,22400.0
2012-02-21 13:00:00,30.98,31.01,30.97,31.0,20900.0,18.8368,18.855,18.8307,18.849,20900.0
2012-02-21 13:05:00,31.0,31.01,30.96,30.96,28600.0,18.849,18.855,18.8246,18.8246,28600.0
2012-02-21 13:10:00,30.98,30.98,30.96,30.97,4800.0,18.8368,18.8368,18.8246,18.8307,4800.0
2012-02-21 13:15:00,30.97,30.99,30.96,30.97,7000.0,18.8307,18.8429,18.8246,18.8307,7000.0
2012-02-21 13:20:00,30.97,30.97,30.96,30.96,5200.0,18.8307,18.8307,18.8246,18.8246,5200.0
2012-02-21 13:25:00,30.96,30.98,30.96,30.97,8800.0,18.8246,18.8368,18.8246,18.8307,8800.0
2012-02-21 13:30:00,30.98,30.98,30.95,30.96,12900.0,18.8368,18.8368,18.8186,18.8246,12900.0
2012-02-21 13:35:00,30.97,30.98,30.95,30.96,9500.0,18.8307,18.8368,18.8186,18.8246,9500.0
2012-02-21 13:40:00,30.96,30.96,30.91,30.91,23900.0,18.8246,18.8246,18.7942,18.7942,23900.0
2012-02-21 13:45:00,30.91,30.92,30.89,30.91,38500.0,18.7942,18.8003,18.7821,18.7942,38500.0
2012-02-21 13:50:00,30.91,30.91,30.88,30.89,25200.0,18.7942,18.7942,18.776,18.7821,25200.0
2012-02-21 13:55:00,30.89,30.93,30.85,30.93,53800.0,18.7821,18.8064,18.7578,18.8064,53800.0
2012-02-21 14:00:00,30.93,30.94,30.89,30.89,25100.0,18.8064,18.8125,18.7821,18.7821,25100.0
2012-02-21 14:05:00,30.9,30.9,30.85,30.85,33300.0,18.7882,18.7882,18.7578,18.7578,33300.0
2012-02-21 14:10:00,30.85,30.86,30.83,30.85,34900.0,18.7578,18.7638,18.7456,18.7578,34900.0
2012-02-21 14:15:00,30.85,30.86,30.83,30.83,46400.0,18.7578,18.7638,18.7456,18.7456,46400.0
2012-02-21 14:20:00,30.82,30.83,30.8,30.82,63300.0,18.7395,18.7456,18.7274,18.7395,63300.0
2012-02-21 14:25:00,30.83,30.83,30.73,30.74,80200.0,18.7456,18.7456,18.6848,18.6909,80200.0
2012-02-21 14:30:00,30.74,30.76,30.71,30.75,68400.0,18.6909,18.703,18.6726,18.697,68400.0
2012-02-21 14:35:00,30.76,30.77,30.72,30.72,39400.0,18.703,18.7091,18.6787,18.6787,39400.0
2012-02-21 14:40:00,30.72,30.76,30.72,30.76,19800.0,18.6787,18.703,18.6787,18.703,19800.0
2012-02-21 14:45:00,30.76,30.79,30.75,30.79,16500.0,18.703,18.7213,18.697,18.7213,16500.0
2012-02-21 14:50:00,30.79,30.79,30.75,30.77,36100.0,18.7213,18.7213,18.697,18.7091,36100.0
2012-02-21 14:55:00,30.77,30.78,30.75,30.77,20700.0,18.7091,18.7152,18.697,18.7091,20700.0
2012-02-21 15:00:00,30.77,30.81,30.77,30.8,39600.0,18.7091,18.7334,18.7091,18.7274,39600.0
2012-02-21 15:05:00,30.8,30.81,30.77,30.78,66900.0,18.7274,18.7334,18.7091,18.7152,66900.0
2012-02-21 15:10:00,30.78,30.86,30.77,30.86,77400.0,18.7152,18.7638,18.7091,18.7638,77400.0
2012-02-21 15:15:00,30.85,30.86,30.81,30.82,45900.0,18.7578,18.7638,18.7334,18.7395,45900.0
2012-02-21 15:20:00,30.81,30.84,30.8,30.84,48000.0,18.7334,18.7517,18.7274,18.7517,48000.0
2012-02-21 15:25:00,30.84,30.85,30.81,30.84,41000.0,18.7517,18.7578,18.7334,18.7517,41000.0
2012-02-21 15:30:00,30.84,30.84,30.82,30.84,42700.0,18.7517,18.7517,18.7395,18.7517,42700.0
2012-02-21 15:35:00,30.84,30.85,30.82,30.84,63500.0,18.7517,18.7578,18.7395,18.7517,63500.0
2012-02-21 15:40:00,30.85,30.89,30.84,30.89,54900.0,18.7578,18.7821,18.7517,18.7821,54900.0
2012-02-21 15:45:00,30.89,30.9,30.85,30.85,100000.0,18.7821,18.7882,18.7578,18.7578,100000.0
2012-02-21 15:50:00,30.85,30.89,30.85,30.89,121400.0,18.7578,18.7821,18.7578,18.7821,121400.0
2012-02-21 15:55:00,30.89,30.92,30.89,30.92,201400.0,18.7821,18.8003,18.7821,18.8003,201400.0
2012-02-22 09:30:00,30.7,31.0,30.7,31.0,83800.0,18.6666,18.849,18.6666,18.849,83800.0
2012-02-22 09:35:00,31.0,31.08,30.92,30.92,21400.0,18.849,18.8976,18.8003,18.8003,21400.0
2012-02-22 09:40:00,30.93,30.98,30.91,30.96,19100.0,18.8064,18.8368,18.7942,18.8246,19100.0
2012-02-22 09:45:00,30.97,31.03,30.96,30.99,30700.0,18.8307,18.8672,18.8246,18.8429,30700.0
2012-02-22 09:50:00,31.0,31.0,30.92,30.92,26500.0,18.849,18.849,18.8003,18.8003,26500.0
2012-02-22 09:55:00,30.93,30.94,30.86,30.89,61400.0,18.8064,18.8125,18.7638,18.7821,61400.0
2012-02-22 10:00:00,30.88,30.93,30.87,30.93,62000.0,18.776,18.8064,18.7699,18.8064,62000.0
2012-02-22 10:05:00,30.92,30.92,30.88,30.91,7700.0,18.8003,18.8003,18.776,18.7942,7700.0
2012-02-22 10:10:00,30.91,30.96,30.9,30.94,28300.0,18.7942,18.8246,18.7882,18.8125,28300.0
2012-02-22 10:15:00,30.94,30.99,30.93,30.96,21000.0,18.8125,18.8429,18.8064,18.8246,21000.0
2012-02-22 10:20:00,30.96,31.03,30.95,31.02,65600.0,18.8246,18.8672,18.8186,18.8611,65600.0
2012-02-22 10:25:00,31.02,31.03,30.99,31.03,33600.0,18.8611,18.8672,18.8429,18.8672,33600.0
2012-02-22 10:30:00,31.03,31.05,31.01,31.02,25900.0,18.8672,18.8794,18.855,18.8611,25900.0
2012-02-22 10:35:00,31.02,31.04,31.0,31.01,37400.0,18.8611,18.8733,18.849,18.855,37400.0
2012-02-22 10:40:00,31.0,31.01,30.98,30.99,20700.0,18.849,18.855,18.8368,18.8429,20700.0
2012-02-22 10:45:00,30.98,31.04,30.98,31.02,24400.0,18.8368,18.8733,18.8368,18.8611,24400.0
2012-02-22 10:50:00,31.02,31.04,31.0,31.01,35900.0,18.8611,18.8733,18.849,18.855,35900.0
2012-02-22 10:55:00,31.01,31.03,31.0,31.03,79500.0,18.855,18.8672,18.849,18.8672,79500.0
2012-02-22 11:00:00,31.04,31.05,31.02,31.02,72300.0,18.8733,18.8794,18.8611,18.8611,72300.0
2012-02-22 11:05:00,31.03,31.05,31.02,31.04,20600.0,18.8672,18.8794,18.8611,18.8733,20600.0
2012-02-22 11:10:00,31.05,31.05,30.98,30.98,27500.0,18.8794,18.8794,18.8368,18.8368,27500.0
2012-02-22 11:15:00,30.98,30.98,30.84,30.85,95600.0,18.8368,18.8368,18.7517,18.7578,95600.0
2012-02-22 11:20:00,30.84,30.85,30.81,30.82,17600.0,18.7517,18.7578,18.7334,18.7395,17600.0
2012-02-22 11:25:00,30.83,30.9,30.82,30.89,23700.0,18.7456,18.7882,18.7395,18.7821,23700.0
2012-02-22 11:30:00,30.9,30.95,30.89,30.95,16600.0,18.7882,18.8186,18.7821,18.8186,16600.0
2012-02-22 11:35:00,30.95,30.95,30.91,30.93,34600.0,18.8186,18.8186,18.7942,18.8064,34600.0
2012-02-22 11:40:00,30.93,30.95,30.88,30.89,26400.0,18.8064,18.8186,18.776,18.7821,26400.0
2012-02-22 11:45:00,30.88,30.93,30.88,30.93,10300.0,18.776,18.8064,18.776,18.8064,10300.0
2012-02-22 11:50:00,30.93,30.94,30.92,30.94,8800.0,18.8064,18.8125,18.8003,18.8125,8800.0
2012-02-22 11:55:00,30.94,30.99,30.93,30.99,16900.0,18.8125,18.8429,18.8064,18.8429,16900.0
2012-02-22 12:00:00,30.99,31.0,30.95,30.97,27700.0,18.8429,18.849,18.8186,18.8307,27700.0
2012-02-22 12:05:00,30.96,30.98,30.94,30.95,79500.0,18.8246,18.8368,18.8125,18.8186,79500.0
2012-02-22 12:10:00,30.94,30.97,30.94,30.96,15900.0,18.8125,18.8307,18.8125,18.8246,15900.0
2012-02-22 12:15:00,30.95,30.97,30.95,30.97,16900.0,18.8186,18.8307,18.8186,18.8307,16900.0
2012-02-22 12:20:00,30.97,31.03,30.96,30.98,41700.0,18.8307,18.8672,18.8246,18.8368,41700.0
2012-02-22 12:25:00,30.98,31.01,30.98,31.01,10500.0,18.8368,18.855,18.8368,18.855,10500.0
2012-02-22 12:30:00,31.0,31.01,30.97,30.98,24900.0,18.849,18.855,18.8307,18.8368,24900.0
2012-02-22 12:35:00,30.98,31.0,30.97,30.99,16000.0,18.8368,18.849,18.8307,18.8429,16000.0
2012-02-22 12:40:00,31.0,31.0,30.99,30.99,8700.0,18.849,18.849,18.8429,18.8429,8700.0
2012-02-22 12:45:00,31.0,31.01,30.99,31.01,19600.0,18.849,18.855,18.8429,18.855,19600.0
2012-02-22 12:50:00,31.0,31.03,30.99,31.01,21900.0,18.849,18.8672,18.8429,18.855,21900.0
2012-02-22 12:55:00,31.02,31.02,31.01,31.01,7900.0,18.8611,18.8611,18.855,18.855,7900.0
2012-02-22 13:00:00,31.01,31.03,31.0,31.01,16600.0,18.855,18.8672,18.849,18.855,16600.0
2012-02-22 13:05:00,31.02,31.1,31.02,31.1,28100.0,18.8611,18.9098,18.8611,18.9098,28100.0
2012-02-22 13:10:00,31.1,31.11,31.07,31.07,26700.0,18.9098,18.9158,18.8915,18.8915,26700.0
2012-02-22 13:15:00,31.08,31.1,31.08,31.09,12800.0,18.8976,18.9098,18.8976,18.9037,12800.0
2012-02-22 13:20:00,31.1,31.12,31.09,31.1,28300.0,18.9098,18.9219,18.9037,18.9098,28300.0
2012-02-22 13:25:00,31.11,31.12,31.08,31.12,20800.0,18.9158,18.9219,18.8976,18.9219,20800.0
2012-02-22 13:30:00,31.12,31.12,31.08,31.09,15100.0,18.9219,18.9219,18.8976,18.9037,15100.0
2012-02-22 13:35:00,31.08,31.09,31.07,31.09,11700.0,18.8976,18.9037,18.8915,18.9037,11700.0
2012-02-22 13:40:00,31.08,31.09,31.04,31.04,24500.0,18.8976,18.9037,18.8733,18.8733,24500.0
2012-02-22 13:45:00,31.05,31.06,31.04,31.04,11800.0,18.8794,18.8854,18.8733,18.8733,11800.0
2012-02-22 13:50:00,31.05,31.05,31.03,31.03,20300.0,18.8794,18.8794,18.8672,18.8672,20300.0
2012-02-22 13:55:00,31.03,31.04,31.0,31.0,10600.0,18.8672,18.8733,18.849,18.849,10600.0
2012-02-22 14:00:00,31.01,31.02,30.97,30.98,26500.0,18.855,18.8611,18.8307,18.8368,26500.0
2012-02-22 14:05:00,30.97,30.98,30.96,30.96,39200.0,18.8307,18.8368,18.8246,18.8246,39200.0
2012-02-22 14:10:00,30.97,31.0,30.96,31.0,18800.0,18.8307,18.849,18.8246,18.849,18800.0
2012-02-22 14:15:00,31.0,31.03,30.96,31.0,135400.0,18.849,18.8672,18.8246,18.849,135400.0
2012-02-22 14:20:00,31.0,31.02,30.99,31.02,30100.0,18.849,18.8611,18.8429,18.8611,30100.0
2012-02-22 14:25:00,31.02,31.05,31.01,31.05,29400.0,18.8611,18.8794,18.855,18.8794,29400.0
2012-02-22 14:30:00,31.05,31.05,31.03,31.03,19700.0,18.8794,18.8794,18.8672,18.8672,19700.0
2012-02-22 14:35:00,31.03,31.05,31.02,31.05,30300.0,18.8672,18.8794,18.8611,18.8794,30300.0
2012-02-22 14:40:00,31.05,31.06,31.04,31.05,12800.0,18.8794,18.8854,18.8733,18.8794,12800.0
2012-02-22 14:45:00,31.06,31.06,31.01,31.01,27700.0,18.8854,18.8854,18.855,18.855,27700.0
2012-02-22 14:50:00,31.01,31.02,31.0,31.0,8500.0,18.855,18.8611,18.849,18.849,8500.0
2012-02-22 14:55:00,31.01,31.01,30.94,30.95,55400.0,18.855,18.855,18.8125,18.8186,55400.0
2012-02-22 15:00:00,30.95,30.98,30.93,30.98,25300.0,18.8186,18.8368,18.8064,18.8368,25300.0
2012-02-22 15:05:00,30.97,31.0,30.97,30.97,20400.0,18.8307,18.849,18.8307,18.8307,20400.0
2012-02-22 15:10:00,30.98,31.0,30.96,30.98,24600.0,18.8368,18.849,18.8246,18.8368,24600.0
2012-02-22 15:15:00,30.99,30.99,30.98,30.99,15300.0,18.8429,18.8429,18.8368,18.8429,15300.0
2012-02-22 15:20:00,30.98,30.99,30.93,30.95,42400.0,18.8368,18.8429,18.8064,18.8186,42400.0
2012-02-22 15:25:00,30.95,30.96,30.91,30.95,120600.0,18.8186,18.8246,18.7942,18.8186,120600.0
2012-02-22 15:30:00,30.95,30.99,30.95,30.95,49000.0,18.8186,18.8429,18.8186,18.8186,49000.0
2012-02-22 15:35:00,30.96,30.98,30.92,30.98,87100.0,18.8246,18.8368,18.8003,18.8368,87100.0
2012-02-22 15:40:00,30.98,31.0,30.94,30.95,63000.0,18.8368,18.849,18.8125,18.8186,63000.0
2012-02-22 15:45:00,30.94,30.99,30.92,30.93,89600.0,18.8125,18.8429,18.8003,18.8064,89600.0
2012-02-22 15:50:00,30.93,30.94,30.9,30.93,130800.0,18.8064,18.8125,18.7882,18.8064,130800.0
2012-02-22 15:55:00,30.93,30.95,30.91,30.95,164200.0,18.8064,18.8186,18.7942,18.8186,164200.0
2012-02-23 09:30:00,30.87,30.94,30.85,30.9,59900.0,18.7699,18.8125,18.7578,18.7882,59900.0
2012-02-23 09:35:00,30.89,30.9,30.84,30.84,36800.0,18.7821,18.7882,18.7517,18.7517,36800.0
2012-02-23 09:40:00,30.85,30.87,30.8,30.8,33700.0,18.7578,18.7699,18.7274,18.7274,33700.0
2012-02-23 09:45:00,30.81,30.83,30.78,30.79,36500.0,18.7334,18.7456,18.7152,18.7213,36500.0
2012-02-23 09:50:00,30.79,30.8,30.78,30.78,46300.0,18.7213,18.7274,18.7152,18.7152,46300.0
2012-02-23 09:55:00,30.79,30.8,30.73,30.73,24500.0,18.7213,18.7274,18.6848,18.6848,24500.0
2012-02-23 10:00:00,30.73,30.77,30.72,30.76,53000.0,18.6848,18.7091,18.6787,18.703,53000.0
2012-02-23 10:05:00,30.76,30.76,30.7,30.73,43600.0,18.703,18.703,18.6666,18.6848,43600.0
2012-02-23 10:10:00,30.73,30.75,30.72,30.73,52700.0,18.6848,18.697,18.6787,18.6848,52700.0
2012-02-23 10:15:00,30.73,30.74,30.69,30.7,40800.0,18.6848,18.6909,18.6605,18.6666,40800.0
2012-02-23 10:20:00,30.7,30.73,30.69,30.73,24300.0,18.6666,18.6848,18.6605,18.6848,24300.0
2012-02-23 10:25:00,30.73,30.77,30.73,30.75,35900.0,18.6848,18.7091,18.6848,18.697,35900.0
2012-02-23 10:30:00,30.75,30.75,30.72,30.73,19900.0,18.697,18.697,18.6787,18.6848,19900.0
2012-02-23 10:35:00,30.73,30.73,30.66,30.66,21100.0,18.6848,18.6848,18.6422,18.6422,21100.0
2012-02-23 10:40:00,30.67,30.67,30.61,30.61,22100.0,18.6483,18.6483,18.6118,18.6118,22100.0
2012-02-23 10:45:00,30.61,30.65,30.58,30.64,36400.0,18.6118,18.6361,18.5936,18.6301,36400.0
2012-02-23 10:50:00,30.64,30.75,30.64,30.75,33400.0,18.6301,18.697,18.6301,18.697,33400.0
2012-02-23 10:55:00,30.75,30.78,30.75,30.76,39000.0,18.697,18.7152,18.697,18.703,39000.0
2012-02-23 11:00:00,30.76,30.76,30.7,30.7,22100.0,18.703,18.703,18.6666,18.6666,22100.0
2012-02-23 11:05:00,30.7,30.77,30.67,30.76,20100.0,18.6666,18.7091,18.6483,18.703,20100.0
2012-02-23 11:10:00,30.76,30.81,30.74,30.76,27600.0,18.703,18.7334,18.6909,18.703,27600.0
2012-02-23 11:15:00,30.76,30.8,30.75,30.75,18900.0,18.703,18.7274,18.697,18.697,18900.0
2012-02-23 11:20:00,30.75,30.78,30.74,30.76,22400.0,18.697,18.7152,18.6909,18.703,22400.0
2012-02-23 11:25:00,30.76,30.78,30.71,30.71,27600.0,18.703,18.7152,18.6726,18.6726,27600.0
2012-02-23 11:30:00,30.72,30.76,30.71,30.73,35500.0,18.6787,18.703,18.6726,18.6848,35500.0
2012-02-23 11:35:00,30.72,30.73,30.67,30.69,31900.0,18.6787,18.6848,18.6483,18.6605,31900.0
2012-02-23 11:40:00,30.69,30.69,30.59,30.59,33400.0,18.6605,18.6605,18.5997,18.5997,33400.0
2012-02-23 11:45:00,30.59,30.59,30.55,30.56,35000.0,18.5997,18.5997,18.5753,18.5814,35000.0
2012-02-23 11:50:00,30.56,30.56,30.52,30.54,57800.0,18.5814,18.5814,18.5571,18.5693,57800.0
2012-02-23 11:55:00,30.55,30.58,30.54,30.58,20900.0,18.5753,18.5936,18.5693,18.5936,20900.0
2012-02-23 12:00:00,30.58,30.61,30.57,30.58,33000.0,18.5936,18.6118,18.5875,18.5936,33000.0
2012-02-23 12:05:00,30.58,30.59,30.58,30.59,9800.0,18.5936,18.5997,18.5936,18.5997,9800.0
2012-02-23 12:10:00,30.58,30.59,30.52,30.53,40900.0,18.5936,18.5997,18.5571,18.5632,40900.0
2012-02-23 12:15:00,30.52,30.53,30.5,30.5,62100.0,18.5571,18.5632,18.5449,18.5449,62100.0
2012-02-23 12:20:00,30.51,30.54,30.5,30.53,69600.0,18.551,18.5693,18.5449,18.5632,69600.0
2012-02-23 12:25:00,30.54,30.57,30.52,30.53,30400.0,18.5693,18.5875,18.5571,18.5632,30400.0
2012-02-23 12:30:00,30.53,30.57,30.53,30.57,44900.0,18.5632,18.5875,18.5632,18.5875,44900.0
2012-02-23 12:35:00,30.56,30.59,30.56,30.59,18300.0,18.5814,18.5997,18.5814,18.5997,18300.0
2012-02-23 12:40:00,30.58,30.6,30.58,30.59,31200.0,18.5936,18.6057,18.5936,18.5997,31200.0
2012-02-23 12:45:00,30.59,30.66,30.59,30.62,43000.0,18.5997,18.6422,18.5997,18.6179,43000.0
2012-02-23 12:50:00,30.62,30.62,30.56,30.57,34000.0,18.6179,18.6179,18.5814,18.5875,34000.0
2012-02-23 12:55:00,30.56,30.62,30.56,30.59,25000.0,18.5814,18.6179,18.5814,18.5997,25000.0
2012-02-23 13:00:00,30.6,30.61,30.57,30.57,21100.0,18.6057,18.6118,18.5875,18.5875,21100.0
2012-02-23 13:05:00,30.57,30.57,30.54,30.56,19100.0,18.5875,18.5875,18.5693,18.5814,19100.0
2012-02-23 13:10:00,30.55,30.55,30.51,30.51,33000.0,18.5753,18.5753,18.551,18.551,33000.0
2012-02-23 13:15:00,30.51,30.52,30.5,30.5,29700.0,18.551,18.5571,18.5449,18.5449,29700.0
2012-02-23 13:20:00,30.51,30.51,30.45,30.46,65200.0,18.551,18.551,18.5145,18.5206,65200.0
2012-02-23 13:25:00,30.46,30.47,30.45,30.45,49000.0,18.5206,18.5267,18.5145,18.5145,49000.0
2012-02-23 13:30:00,30.46,30.48,30.45,30.45,42700.0,18.5206,18.5328,18.5145,18.5145,42700.0
2012-02-23 13:35:00,30.45,30.47,30.45,30.46,41900.0,18.5145,18.5267,18.5145,18.5206,41900.0
2012-02-23 13:40:00,30.46,30.48,30.46,30.47,29400.0,18.5206,18.5328,18.5206,18.5267,29400.0
2012-02-23 13:45:00,30.47,30.48,30.46,30.46,17200.0,18.5267,18.5328,18.5206,18.5206,17200.0
2012-02-23 13:50:00,30.46,30.49,30.46,30.48,32900.0,18.5206,18.5389,18.5206,18.5328,32900.0
2012-02-23 13:55:00,30.49,30.49,30.48,30.48,9000.0,18.5389,18.5389,18.5328,18.5328,9000.0
2012-02-23 14:00:00,30.49,30.55,30.49,30.54,41300.0,18.5389,18.5753,18.5389,18.5693,41300.0
2012-02-23 14:05:00,30.53,30.55,30.48,30.49,139800.0,18.5632,18.5753,18.5328,18.5389,139800.0
2012-02-23 14:10:00,30.49,30.5,30.46,30.46,45300.0,18.5389,18.5449,18.5206,18.5206,45300.0
2012-02-23 14:15:00,30.46,30.49,30.46,30.48,19800.0,18.5206,18.5389,18.5206,18.5328,19800.0
2012-02-23 14:20:00,30.48,30.52,30.48,30.51,12900.0,18.5328,18.5571,18.5328,18.551,12900.0
2012-02-23 14:25:00,30.52,30.52,30.48,30.49,33900.0,18.5571,18.5571,18.5328,18.5389,33900.0
2012-02-23 14:30:00,30.5,30.52,30.49,30.52,32200.0,18.5449,18.5571,18.5389,18.5571,32200.0
2012-02-23 14:35:00,30.52,30.52,30.51,30.51,14600.0,18.5571,18.5571,18.551,18.551,14600.0
2012-02-23 14:40:00,30.51,30.52,30.49,30.49,24600.0,18.551,18.5571,18.5389,18.5389,24600.0
2012-02-23 14:45:00,30.5,30.5,30.48,30.48,15200.0,18.5449,18.5449,18.5328,18.5328,15200.0
2012-02-23 14:50:00,30.49,30.54,30.48,30.54,26600.0,18.5389,18.5693,18.5328,18.5693,26600.0
2012-02-23 14:55:00,30.55,30.55,30.51,30.51,26600.0,18.5753,18.5753,18.551,18.551,26600.0
2012-02-23 15:00:00,30.51,30.52,30.49,30.5,30000.0,18.551,18.5571,18.5389,18.5449,30000.0
2012-02-23 15:05:00,30.49,30.51,30.49,30.51,25700.0,18.5389,18.551,18.5389,18.551,25700.0
2012-02-23 15:10:00,30.51,30.56,30.5,30.52,24900.0,18.551,18.5814,18.5449,18.5571,24900.0
2012-02-23 15:15:00,30.52,30.54,30.5,30.51,65400.0,18.5571,18.5693,18.5449,18.551,65400.0
2012-02-23 15:20:00,30.51,30.52,30.51,30.51,12000.0,18.551,18.5571,18.551,18.551,12000.0
2012-02-23 15:25:00,30.51,30.54,30.5,30.54,52400.0,18.551,18.5693,18.5449,18.5693,52400.0
2012-02-23 15:30:00,30.54,30.54,30.53,30.54,25900.0,18.5693,18.5693,18.5632,18.5693,25900.0
2012-02-23 15:35:00,30.54,30.59,30.53,30.55,76300.0,18.5693,18.5997,18.5632,18.5753,76300.0
2012-02-23 15:40:00,30.55,30.58,30.54,30.57,46500.0,18.5753,18.5936,18.5693,18.5875,46500.0
2012-02-23 15:45:00,30.57,30.58,30.55,30.58,46300.0,18.5875,18.5936,18.5753,18.5936,46300.0
2012-02-23 15:50:00,30.58,30.58,30.5,30.51,156500.0,18.5936,18.5936,18.5449,18.551,156500.0
2012-02-23 15:55:00,30.5,30.53,30.5,30.52,147300.0,18.5449,18.5632,18.5449,18.5571,147300.0
2012-02-24 09:30:00,30.5,30.61,30.47,30.49,72100.0,18.5449,18.6118,18.5267,18.5389,72100.0
2012-02-24 09:35:00,30.47,30.57,30.47,30.47,18000.0,18.5267,18.5875,18.5267,18.5267,18000.0
2012-02-24 09:40:00,30.47,30.5,30.46,30.48,18900.0,18.5267,18.5449,18.5206,18.5328,18900.0
2012-02-24 09:45:00,30.47,30.48,30.4,30.41,21100.0,18.5267,18.5328,18.4841,18.4902,21100.0
2012-02-24 09:50:00,30.41,30.45,30.4,30.44,34300.0,18.4902,18.5145,18.4841,18.5085,34300.0
2012-02-24 09:55:00,30.44,30.44,30.42,30.44,8800.0,18.5085,18.5085,18.4963,18.5085,8800.0
2012-02-24 10:00:00,30.44,30.47,30.42,30.44,30600.0,18.5085,18.5267,18.4963,18.5085,30600.0
2012-02-24 10:05:00,30.45,30.47,30.43,30.44,30400.0,18.5145,18.5267,18.5024,18.5085,30400.0
2012-02-24 10:10:00,30.45,30.46,30.41,30.42,59300.0,18.5145,18.5206,18.4902,18.4963,59300.0
2012-02-24 10:15:00,30.42,30.43,30.42,30.42,20700.0,18.4963,18.5024,18.4963,18.4963,20700.0
2012-02-24 10:20:00,30.43,30.45,30.42,30.45,33700.0,18.5024,18.5145,18.4963,18.5145,33700.0
2012-02-24 10:25:00,30.45,30.5,30.44,30.48,14100.0,18.5145,18.5449,18.5085,18.5328,14100.0
2012-02-24 10:30:00,30.48,30.49,30.43,30.43,16500.0,18.5328,18.5389,18.5024,18.5024,16500.0
2012-02-24 10:35:00,30.44,30.44,30.41,30.41,12100.0,18.5085,18.5085,18.4902,18.4902,12100.0
2012-02-24 10:40:00,30.42,30.44,30.42,30.43,18900.0,18.4963,18.5085,18.4963,18.5024,18900.0
2012-02-24 10:45:00,30.42,30.43,30.41,30.42,8700.0,18.4963,18.5024,18.4902,18.4963,8700.0
2012-02-24 10:50:00,30.42,30.43,30.41,30.42,19600.0,18.4963,18.5024,18.4902,18.4963,19600.0
2012-02-24 10:55:00,30.42,30.43,30.41,30.43,15200.0,18.4963,18.5024,18.4902,18.5024,15200.0
2012-02-24 11:00:00,30.43,30.44,30.41,30.43,18900.0,18.5024,18.5085,18.4902,18.5024,18900.0
2012-02-24 11:05:00,30.42,30.44,30.41,30.42,17600.0,18.4963,18.5085,18.4902,18.4963,17600.0
2012-02-24 11:10:00,30.42,30.42,30.4,30.41,41400.0,18.4963,18.4963,18.4841,18.4902,41400.0
2012-02-24 11:15:00,30.41,30.41,30.4,30.4,14800.0,18.4902,18.4902,18.4841,18.4841,14800.0
2012-02-24 11:20:00,30.41,30.41,30.35,30.35,34100.0,18.4902,18.4902,18.4537,18.4537,34100.0
2012-02-24 11:25:00,30.35,30.36,30.35,30.35,13200.0,18.4537,18.4598,18.4537,18.4537,13200.0
2012-02-24 11:30:00,30.36,30.38,30.35,30.38,20500.0,18.4598,18.472,18.4537,18.472,20500.0
2012-02-24 11:35:00,30.38,30.39,30.38,30.39,12100.0,18.472,18.4781,18.472,18.4781,12100.0
2012-02-24 11:40:00,30.39,30.42,30.38,30.41,15600.0,18.4781,18.4963,18.472,18.4902,15600.0
2012-02-24 11:45:00,30.41,30.47,30.41,30.47,14400.0,18.4902,18.5267,18.4902,18.5267,14400.0
2012-02-24 11:50:00,30.47,30.48,30.45,30.48,14100.0,18.5267,18.5328,18.5145,18.5328,14100.0
2012-02-24 11:55:00,30.48,30.5,30.46,30.5,11600.0,18.5328,18.5449,18.5206,18.5449,11600.0
2012-02-24 12:00:00,30.5,30.53,30.46,30.46,40100.0,18.5449,18.5632,18.5206,18.5206,40100.0
2012-02-24 12:05:00,30.46,30.48,30.45,30.46,27800.0,18.5206,18.5328,18.5145,18.5206,27800.0
2012-02-24 12:10:00,30.46,30.47,30.45,30.46,12300.0,18.5206,18.5267,18.5145,18.5206,12300.0
2012-02-24 12:15:00,30.46,30.46,30.46,30.46,6000.0,18.5206,18.5206,18.5206,18.5206,6000.0
2012-02-24 12:20:00,30.46,30.5,30.45,30.5,21400.0,18.5206,18.5449,18.5145,18.5449,21400.0
2012-02-24 12:25:00,30.5,30.51,30.48,30.49,23200.0,18.5449,18.551,18.5328,18.5389,23200.0
2012-02-24 12:30:00,30.49,30.5,30.46,30.48,18500.0,18.5389,18.5449,18.5206,18.5328,18500.0
2012-02-24 12:35:00,30.48,30.48,30.47,30.48,4200.0,18.5328,18.5328,18.5267,18.5328,4200.0
2012-02-24 12:40:00,30.48,30.53,30.47,30.52,19100.0,18.5328,18.5632,18.5267,18.5571,19100.0
2012-02-24 12:45:00,30.52,30.54,30.51,30.53,14800.0,18.5571,18.5693,18.551,18.5632,14800.0
2012-02-24 12:50:00,30.54,30.54,30.52,30.53,18900.0,18.5693,18.5693,18.5571,18.5632,18900.0
2012-02-24 12:55:00,30.53,30.53,30.53,30.53,4000.0,18.5632,18.5632,18.5632,18.5632,4000.0
2012-02-24 13:00:00,30.53,30.56,30.53,30.55,92100.0,18.5632,18.5814,18.5632,18.5753,92100.0
2012-02-24 13:05:00,30.55,30.58,30.55,30.58,11200.0,18.5753,18.5936,18.5753,18.5936,11200.0
2012-02-24 13:10:00,30.58,30.59,30.56,30.57,17800.0,18.5936,18.5997,18.5814,18.5875,17800.0
2012-02-24 13:15:00,30.57,30.57,30.5,30.5,11400.0,18.5875,18.5875,18.5449,18.5449,11400.0
2012-02-24 13:20:00,30.51,30.51,30.48,30.48,8000.0,18.551,18.551,18.5328,18.5328,8000.0
2012-02-24 13:25:00,30.49,30.49,30.47,30.47,9800.0,18.5389,18.5389,18.5267,18.5267,9800.0
2012-02-24 13:30:00,30.46,30.49,30.46,30.48,15000.0,18.5206,18.5389,18.5206,18.5328,15000.0
2012-02-24 13:35:00,30.48,30.5,30.43,30.44,25900.0,18.5328,18.5449,18.5024,18.5085,25900.0
2012-02-24 13:40:00,30.44,30.44,30.4,30.4,13400.0,18.5085,18.5085,18.4841,18.4841,13400.0
2012-02-24 13:45:00,30.4,30.4,30.38,30.38,14900.0,18.4841,18.4841,18.472,18.472,14900.0
2012-02-24 13:50:00,30.39,30.42,30.39,30.42,14000.0,18.4781,18.4963,18.4781,18.4963,14000.0
2012-02-24 13:55:00,30.41,30.42,30.4,30.42,18100.0,18.4902,18.4963,18.4841,18.4963,18100.0
2012-02-24 14:00:00,30.42,30.46,30.42,30.45,10900.0,18.4963,18.5206,18.4963,18.5145,10900.0
2012-02-24 14:05:00,30.45,30.47,30.45,30.46,13300.0,18.5145,18.5267,18.5145,18.5206,13300.0
2012-02-24 14:10:00,30.46,30.47,30.44,30.44,18500.0,18.5206,18.5267,18.5085,18.5085,18500.0
2012-02-24 14:15:00,30.44,30.45,30.43,30.43,10300.0,18.5085,18.5145,18.5024,18.5024,10300.0
2012-02-24 14:20:00,30.44,30.45,30.41,30.43,23400.0,18.5085,18.5145,18.4902,18.5024,23400.0
2012-02-24 14:25:00,30.44,30.44,30.42,30.43,18700.0,18.5085,18.5085,18.4963,18.5024,18700.0
2012-02-24 14:30:00,30.43,30.43,30.38,30.41,33100.0,18.5024,18.5024,18.472,18.4902,33100.0
2012-02-24 14:35:00,30.41,30.41,30.39,30.4,39200.0,18.4902,18.4902,18.4781,18.4841,39200.0
2012-02-24 14:40:00,30.4,30.41,30.38,30.39,19500.0,18.4841,18.4902,18.472,18.4781,19500.0
2012-02-24 14:45:00,30.38,30.39,30.38,30.39,19800.0,18.472,18.4781,18.472,18.4781,19800.0
2012-02-24 14:50:00,30.39,30.39,30.36,30.36,23000.0,18.4781,18.4781,18.4598,18.4598,23000.0
2012-02-24 14:55:00,30.36,30.38,30.36,30.37,18400.0,18.4598,18.472,18.4598,18.4659,18400.0
2012-02-24 15:00:00,30.36,30.37,30.36,30.37,17000.0,18.4598,18.4659,18.4598,18.4659,17000.0
2012-02-24 15:05:00,30.37,30.37,30.36,30.37,17900.0,18.4659,18.4659,18.4598,18.4659,17900.0
2012-02-24 15:10:00,30.36,30.37,30.35,30.35,35500.0,18.4598,18.4659,18.4537,18.4537,35500.0
2012-02-24 15:15:00,30.35,30.38,30.35,30.36,68200.0,18.4537,18.472,18.4537,18.4598,68200.0
2012-02-24 15:20:00,30.37,30.38,30.34,30.37,51700.0,18.4659,18.472,18.4477,18.4659,51700.0
2012-02-24 15:25:00,30.38,30.38,30.35,30.36,46000.0,18.472,18.472,18.4537,18.4598,46000.0
2012-02-24 15:30:00,30.35,30.36,30.33,30.34,52000.0,18.4537,18.4598,18.4416,18.4477,52000.0
2012-02-24 15:35:00,30.35,30.37,30.34,30.36,45000.0,18.4537,18.4659,18.4477,18.4598,45000.0
2012-02-24 15:40:00,30.37,30.39,30.36,30.38,63900.0,18.4659,18.4781,18.4598,18.472,63900.0
2012-02-24 15:45:00,30.38,30.43,30.38,30.42,103300.0,18.472,18.5024,18.472,18.4963,103300.0
2012-02-24 15:50:00,30.42,30.45,30.38,30.44,89300.0,18.4963,18.5145,18.472,18.5085,89300.0
2012-02-24 15:55:00,30.44,30.45,30.41,30.42,159700.0,18.5085,18.5145,18.4902,18.4963,159700.0
2012-02-27 09:30:00,30.43,30.55,30.39,30.53,44900.0,18.5024,18.5753,18.4781,18.5632,44900.0
2012-02-27 09:35:00,30.53,30.53,30.25,30.3,41500.0,18.5632,18.5632,18.3929,18.4233,41500.0
2012-02-27 09:40:00,30.3,30.33,30.27,30.31,30100.0,18.4233,18.4416,18.4051,18.4294,30100.0
2012-02-27 09:45:00,30.3,30.33,30.27,30.29,52300.0,18.4233,18.4416,18.4051,18.4173,52300.0
2012-02-27 09:50:00,30.3,30.34,30.27,30.34,22100.0,18.4233,18.4477,18.4051,18.4477,22100.0
2012-02-27 09:55:00,30.34,30.35,30.29,30.3,31200.0,18.4477,18.4537,18.4173,18.4233,31200.0
2012-02-27 10:00:00,30.32,30.35,30.3,30.34,26300.0,18.4355,18.4537,18.4233,18.4477,26300.0
2012-02-27 10:05:00,30.34,30.38,30.33,30.36,40300.0,18.4477,18.472,18.4416,18.4598,40300.0
2012-02-27 10:10:00,30.37,30.41,30.34,30.35,32700.0,18.4659,18.4902,18.4477,18.4537,32700.0
2012-02-27 10:15:00,30.35,30.46,30.35,30.46,22400.0,18.4537,18.5206,18.4537,18.5206,22400.0
2012-02-27 10:20:00,30.45,30.45,30.37,30.42,32100.0,18.5145,18.5145,18.4659,18.4963,32100.0
2012-02-27 10:25:00,30.42,30.42,30.35,30.41,23800.0,18.4963,18.4963,18.4537,18.4902,23800.0
2012-02-27 10:30:00,30.41,30.43,30.41,30.42,26700.0,18.4902,18.5024,18.4902,18.4963,26700.0
2012-02-27 10:35:00,30.42,30.48,30.42,30.48,33500.0,18.4963,18.5328,18.4963,18.5328,33500.0
2012-02-27 10:40:00,30.48,30.49,30.45,30.47,32100.0,18.5328,18.5389,18.5145,18.5267,32100.0
2012-02-27 10:45:00,30.46,30.51,30.46,30.51,35200.0,18.5206,18.551,18.5206,18.551,35200.0
2012-02-27 10:50:00,30.51,30.51,30.48,30.49,24000.0,18.551,18.551,18.5328,18.5389,24000.0
2012-02-27 10:55:00,30.49,30.51,30.49,30.5,23900.0,18.5389,18.551,18.5389,18.5449,23900.0
2012-02-27 11:00:00,30.5,30.55,30.49,30.52,41800.0,18.5449,18.5753,18.5389,18.5571,41800.0
2012-02-27 11:05:00,30.53,30.58,30.52,30.58,23500.0,18.5632,18.5936,18.5571,18.5936,23500.0
2012-02-27 11:10:00,30.58,30.58,30.57,30.57,11000.0,18.5936,18.5936,18.5875,18.5875,11000.0
2012-02-27 11:15:00,30.57,30.61,30.57,30.57,41300.0,18.5875,18.6118,18.5875,18.5875,41300.0
2012-02-27 11:20:00,30.57,30.64,30.57,30.64,56600.0,18.5875,18.6301,18.5875,18.6301,56600.0
2012-02-27 11:25:00,30.63,30.64,30.6,30.62,17700.0,18.624,18.6301,18.6057,18.6179,17700.0
2012-02-27 11:30:00,30.62,30.64,30.58,30.58,32800.0,18.6179,18.6301,18.5936,18.5936,32800.0
2012-02-27 11:35:00,30.58,30.58,30.56,30.58,31100.0,18.5936,18.5936,18.5814,18.5936,31100.0
2012-02-27 11:40:00,30.58,30.61,30.57,30.61,27800.0,18.5936,18.6118,18.5875,18.6118,27800.0
2012-02-27 11:45:00,30.6,30.61,30.59,30.61,18600.0,18.6057,18.6118,18.5997,18.6118,18600.0
2012-02-27 11:50:00,30.6,30.62,30.6,30.62,17700.0,18.6057,18.6179,18.6057,18.6179,17700.0
2012-02-27 11:55:00,30.62,30.64,30.61,30.64,29100.0,18.6179,18.6301,18.6118,18.6301,29100.0
2012-02-27 12:00:00,30.64,30.64,30.63,30.64,14400.0,18.6301,18.6301,18.624,18.6301,14400.0
2012-02-27 12:05:00,30.64,30.66,30.63,30.63,42900.0,18.6301,18.6422,18.624,18.624,42900.0
2012-02-27 12:10:00,30.63,30.65,30.63,30.63,25900.0,18.624,18.6361,18.624,18.624,25900.0
2012-02-27 12:15:00,30.64,30.64,30.63,30.64,17300.0,18.6301,18.6301,18.624,18.6301,17300.0
2012-02-27 12:20:00,30.64,30.64,30.59,30.6,28600.0,18.6301,18.6301,18.5997,18.6057,28600.0
2012-02-27 12:25:00,30.6,30.63,30.6,30.63,21500.0,18.6057,18.624,18.6057,18.624,21500.0
2012-02-27 12:30:00,30.63,30.63,30.6,30.61,26600.0,18.624,18.624,18.6057,18.6118,26600.0
2012-02-27 12:35:00,30.61,30.61,30.58,30.58,23500.0,18.6118,18.6118,18.5936,18.5936,23500.0
2012-02-27 12:40:00,30.59,30.59,30.58,30.59,11100.0,18.5997,18.5997,18.5936,18.5997,11100.0
2012-02-27 12:45:00,30.59,30.61,30.58,30.61,29700.0,18.5997,18.6118,18.5936,18.6118,29700.0
2012-02-27 12:50:00,30.61,30.66,30.6,30.64,48800.0,18.6118,18.6422,18.6057,18.6301,48800.0
2012-02-27 12:55:00,30.64,30.67,30.64,30.67,17000.0,18.6301,18.6483,18.6301,18.6483,17000.0
2012-02-27 13:00:00,30.66,30.68,30.62,30.62,62200.0,18.6422,18.6544,18.6179,18.6179,62200.0
2012-02-27 13:05:00,30.61,30.63,30.61,30.63,7500.0,18.6118,18.624,18.6118,18.624,7500.0
2012-02-27 13:10:00,30.63,30.64,30.62,30.64,12500.0,18.624,18.6301,18.6179,18.6301,12500.0
2012-02-27 13:15:00,30.64,30.65,30.63,30.65,10700.0,18.6301,18.6361,18.624,18.6361,10700.0
2012-02-27 13:20:00,30.65,30.65,30.63,30.63,20800.0,18.6361,18.6361,18.624,18.624,20800.0
2012-02-27 13:25:00,30.63,30.63,30.62,30.63,11000.0,18.624,18.624,18.6179,18.624,11000.0
2012-02-27 13:30:00,30.62,30.63,30.62,30.62,6000.0,18.6179,18.624,18.6179,18.6179,6000.0
2012-02-27 13:35:00,30.62,30.63,30.61,30.61,18000.0,18.6179,18.624,18.6118,18.6118,18000.0
2012-02-27 13:40:00,30.61,30.65,30.61,30.65,17700.0,18.6118,18.6361,18.6118,18.6361,17700.0
2012-02-27 13:45:00,30.65,30.65,30.64,30.64,4700.0,18.6361,18.6361,18.6301,18.6301,4700.0
2012-02-27 13:50:00,30.65,30.65,30.59,30.61,102100.0,18.6361,18.6361,18.5997,18.6118,102100.0
2012-02-27 13:55:00,30.61,30.61,30.6,30.61,4900.0,18.6118,18.6118,18.6057,18.6118,4900.0
2012-02-27 14:00:00,30.61,30.64,30.61,30.64,23000.0,18.6118,18.6301,18.6118,18.6301,23000.0
2012-02-27 14:05:00,30.64,30.65,30.64,30.65,19000.0,18.6301,18.6361,18.6301,18.6361,19000.0
2012-02-27 14:10:00,30.65,30.65,30.63,30.63,19700.0,18.6361,18.6361,18.624,18.624,19700.0
2012-02-27 14:15:00,30.63,30.64,30.61,30.61,17100.0,18.624,18.6301,18.6118,18.6118,17100.0
2012-02-27 14:20:00,30.61,30.62,30.57,30.62,39200.0,18.6118,18.6179,18.5875,18.6179,39200.0
2012-02-27 14:25:00,30.61,30.63,30.61,30.63,17300.0,18.6118,18.624,18.6118,18.624,17300.0
2012-02-27 14:30:00,30.63,30.65,30.62,30.63,27700.0,18.624,18.6361,18.6179,18.624,27700.0
2012-02-27 14:35:00,30.63,30.65,30.63,30.64,23000.0,18.624,18.6361,18.624,18.6301,23000.0
2012-02-27 14:40:00,30.65,30.66,30.64,30.65,33200.0,18.6361,18.6422,18.6301,18.6361,33200.0
2012-02-27 14:45:00,30.65,30.69,30.64,30.69,31600.0,18.6361,18.6605,18.6301,18.6605,31600.0
2012-02-27 14:50:00,30.68,30.7,30.68,30.7,17900.0,18.6544,18.6666,18.6544,18.6666,17900.0
2012-02-27 14:55:00,30.7,30.7,30.66,30.68,38500.0,18.6666,18.6666,18.6422,18.6544,38500.0
2012-02-27 15:00:00,30.68,30.72,30.67,30.7,84600.0,18.6544,18.6787,18.6483,18.6666,84600.0
2012-02-27 15:05:00,30.7,30.7,30.68,30.69,24200.0,18.6666,18.6666,18.6544,18.6605,24200.0
2012-02-27 15:10:00,30.69,30.69,30.67,30.67,22100.0,18.6605,18.6605,18.6483,18.6483,22100.0
2012-02-27 15:15:00,30.67,30.7,30.66,30.68,70800.0,18.6483,18.6666,18.6422,18.6544,70800.0
2012-02-27 15:20:00,30.69,30.7,30.68,30.7,14200.0,18.6605,18.6666,18.6544,18.6666,14200.0
2012-02-27 15:25:00,30.7,30.7,30.69,30.7,23800.0,18.6666,18.6666,18.6605,18.6666,23800.0
2012-02-27 15:30:00,30.7,30.72,30.69,30.7,70600.0,18.6666,18.6787,18.6605,18.6666,70600.0
2012-02-27 15:35:00,30.7,30.7,30.69,30.7,26100.0,18.6666,18.6666,18.6605,18.6666,26100.0
2012-02-27 15:40:00,30.7,30.72,30.69,30.72,52000.0,18.6666,18.6787,18.6605,18.6787,52000.0
2012-02-27 15:45:00,30.72,30.72,30.68,30.68,88500.0,18.6787,18.6787,18.6544,18.6544,88500.0
2012-02-27 15:50:00,30.69,30.69,30.66,30.67,88500.0,18.6605,18.6605,18.6422,18.6483,88500.0
2012-02-27 15:55:00,30.67,30.7,30.65,30.66,213300.0,18.6483,18.6666,18.6361,18.6422,213300.0
2012-02-28 09:30:00,30.49,30.6,30.41,30.52,105900.0,18.5389,18.6057,18.4902,18.5571,105900.0
2012-02-28 09:35:00,30.5,30.57,30.5,30.56,15100.0,18.5449,18.5875,18.5449,18.5814,15100.0
2012-02-28 09:40:00,30.55,30.55,30.42,30.42,39100.0,18.5753,18.5753,18.4963,18.4963,39100.0
2012-02-28 09:45:00,30.43,30.48,30.42,30.48,35400.0,18.5024,18.5328,18.4963,18.5328,35400.0
2012-02-28 09:50:00,30.47,30.57,30.47,30.55,52000.0,18.5267,18.5875,18.5267,18.5753,52000.0
2012-02-28 09:55:00,30.55,30.61,30.52,30.61,32300.0,18.5753,18.6118,18.5571,18.6118,32300.0
2012-02-28 10:00:00,30.62,30.66,30.55,30.55,62100.0,18.6179,18.6422,18.5753,18.5753,62100.0
2012-02-28 10:05:00,30.56,30.58,30.47,30.48,47300.0,18.5814,18.5936,18.5267,18.5328,47300.0
2012-02-28 10:10:00,30.49,30.51,30.43,30.46,43100.0,18.5389,18.551,18.5024,18.5206,43100.0
2012-02-28 10:15:00,30.46,30.5,30.42,30.49,35400.0,18.5206,18.5449,18.4963,18.5389,35400.0
2012-02-28 10:20:00,30.5,30.5,30.45,30.47,33000.0,18.5449,18.5449,18.5145,18.5267,33000.0
2012-02-28 10:25:00,30.48,30.53,30.46,30.49,18300.0,18.5328,18.5632,18.5206,18.5389,18300.0
2012-02-28 10:30:00,30.49,30.58,30.49,30.57,30300.0,18.5389,18.5936,18.5389,18.5875,30300.0
2012-02-28 10:35:00,30.57,30.57,30.55,30.56,7300.0,18.5875,18.5875,18.5753,18.5814,7300.0
2012-02-28 10:40:00,30.55,30.56,30.54,30.54,11600.0,18.5753,18.5814,18.5693,18.5693,11600.0
2012-02-28 10:45:00,30.55,30.56,30.51,30.51,36500.0,18.5753,18.5814,18.551,18.551,36500.0
2012-02-28 10:50:00,30.51,30.51,30.49,30.49,38200.0,18.551,18.551,18.5389,18.5389,38200.0
2012-02-28 10:55:00,30.49,30.53,30.48,30.53,133200.0,18.5389,18.5632,18.5328,18.5632,133200.0
2012-02-28 11:00:00,30.53,30.58,30.53,30.58,78900.0,18.5632,18.5936,18.5632,18.5936,78900.0
2012-02-28 11:05:00,30.57,30.62,30.56,30.61,26400.0,18.5875,18.6179,18.5814,18.6118,26400.0
2012-02-28 11:10:00,30.61,30.61,30.58,30.59,23300.0,18.6118,18.6118,18.5936,18.5997,23300.0
2012-02-28 11:15:00,30.59,30.65,30.59,30.64,48800.0,18.5997,18.6361,18.5997,18.6301,48800.0
2012-02-28 11:20:00,30.64,30.65,30.61,30.64,30800.0,18.6301,18.6361,18.6118,18.6301,30800.0
2012-02-28 11:25:00,30.64,30.66,30.64,30.65,9900.0,18.6301,18.6422,18.6301,18.6361,9900.0
2012-02-28 11:30:00,30.65,30.67,30.64,30.65,26300.0,18.6361,18.6483,18.6301,18.6361,26300.0
2012-02-28 11:35:00,30.66,30.68,30.64,30.65,34400.0,18.6422,18.6544,18.6301,18.6361,34400.0
2012-02-28 11:40:00,30.65,30.65,30.61,30.61,46100.0,18.6361,18.6361,18.6118,18.6118,46100.0
2012-02-28 11:45:00,30.62,30.63,30.59,30.61,25900.0,18.6179,18.624,18.5997,18.6118,25900.0
2012-02-28 11:50:00,30.61,30.62,30.58,30.61,31100.0,18.6118,18.6179,18.5936,18.6118,31100.0
2012-02-28 11:55:00,30.6,30.61,30.57,30.58,15900.0,18.6057,18.6118,18.5875,18.5936,15900.0
2012-02-28 12:00:00,30.58,30.59,30.57,30.58,20600.0,18.5936,18.5997,18.5875,18.5936,20600.0
2012-02-28 12:05:00,30.57,30.59,30.56,30.56,20100.0,18.5875,18.5997,18.5814,18.5814,20100.0
2012-02-28 12:10:00,30.56,30.57,30.53,30.55,23500.0,18.5814,18.5875,18.5632,18.5753,23500.0
2012-02-28 12:15:00,30.54,30.54,30.51,30.52,27900.0,18.5693,18.5693,18.551,18.5571,27900.0
2012-02-28 12:20:00,30.51,30.54,30.51,30.52,11100.0,18.551,18.5693,18.551,18.5571,11100.0
2012-02-28 12:25:00,30.52,30.54,30.52,30.53,18900.0,18.5571,18.5693,18.5571,18.5632,18900.0
2012-02-28 12:30:00,30.53,30.54,30.51,30.52,45800.0,18.5632,18.5693,18.551,18.5571,45800.0
2012-02-28 12:35:00,30.52,30.52,30.51,30.52,9100.0,18.5571,18.5571,18.551,18.5571,9100.0
2012-02-28 12:40:00,30.52,30.53,30.52,30.52,14600.0,18.5571,18.5632,18.5571,18.5571,14600.0
2012-02-28 12:45:00,30.53,30.55,30.52,30.53,17100.0,18.5632,18.5753,18.5571,18.5632,17100.0
2012-02-28 12:50:00,30.54,30.56,30.53,30.54,18100.0,18.5693,18.5814,18.5632,18.5693,18100.0
2012-02-28 12:55:00,30.54,30.55,30.52,30.54,12600.0,18.5693,18.5753,18.5571,18.5693,12600.0
2012-02-28 13:00:00,30.54,30.55,30.53,30.53,6300.0,18.5693,18.5753,18.5632,18.5632,6300.0
2012-02-28 13:05:00,30.53,30.54,30.52,30.53,4100.0,18.5632,18.5693,18.5571,18.5632,4100.0
2012-02-28 13:10:00,30.52,30.53,30.52,30.53,5100.0,18.5571,18.5632,18.5571,18.5632,5100.0
2012-02-28 13:15:00,30.52,30.54,30.52,30.53,17200.0,18.5571,18.5693,18.5571,18.5632,17200.0
2012-02-28 13:20:00,30.53,30.55,30.52,30.55,6800.0,18.5632,18.5753,18.5571,18.5753,6800.0
2012-02-28 13:25:00,30.54,30.54,30.51,30.51,38200.0,18.5693,18.5693,18.551,18.551,38200.0
2012-02-28 13:30:00,30.52,30.55,30.51,30.54,87800.0,18.5571,18.5753,18.551,18.5693,87800.0
2012-02-28 13:35:00,30.54,30.56,30.53,30.54,60900.0,18.5693,18.5814,18.5632,18.5693,60900.0
2012-02-28 13:40:00,30.53,30.54,30.52,30.52,24600.0,18.5632,18.5693,18.5571,18.5571,24600.0
2012-02-28 13:45:00,30.52,30.54,30.51,30.51,82600.0,18.5571,18.5693,18.551,18.551,82600.0
2012-02-28 13:50:00,30.51,30.51,30.48,30.49,67500.0,18.551,18.551,18.5328,18.5389,67500.0
2012-02-28 13:55:00,30.48,30.51,30.46,30.46,55800.0,18.5328,18.551,18.5206,18.5206,55800.0
2012-02-28 14:00:00,30.47,30.49,30.47,30.47,15000.0,18.5267,18.5389,18.5267,18.5267,15000.0
2012-02-28 14:05:00,30.48,30.48,30.43,30.44,48500.0,18.5328,18.5328,18.5024,18.5085,48500.0
2012-02-28 14:10:00,30.44,30.47,30.43,30.46,20000.0,18.5085,18.5267,18.5024,18.5206,20000.0
2012-02-28 14:15:00,30.47,30.51,30.46,30.49,44300.0,18.5267,18.551,18.5206,18.5389,44300.0
2012-02-28 14:20:00,30.5,30.51,30.48,30.49,18200.0,18.5449,18.551,18.5328,18.5389,18200.0
2012-02-28 14:25:00,30.49,30.49,30.47,30.48,18400.0,18.5389,18.5389,18.5267,18.5328,18400.0
2012-02-28 14:30:00,30.48,30.51,30.48,30.51,20600.0,18.5328,18.551,18.5328,18.551,20600.0
2012-02-28 14:35:00,30.51,30.52,30.49,30.5,15200.0,18.551,18.5571,18.5389,18.5449,15200.0
2012-02-28 14:40:00,30.5,30.52,30.49,30.49,19500.0,18.5449,18.5571,18.5389,18.5389,19500.0
2012-02-28 14:45:00,30.49,30.53,30.48,30.51,28500.0,18.5389,18.5632,18.5328,18.551,28500.0
2012-02-28 14:50:00,30.51,30.54,30.51,30.53,32400.0,18.551,18.5693,18.551,18.5632,32400.0
2012-02-28 14:55:00,30.54,30.6,30.54,30.59,119300.0,18.5693,18.6057,18.5693,18.5997,119300.0
2012-02-28 15:00:00,30.59,30.65,30.59,30.64,97200.0,18.5997,18.6361,18.5997,18.6301,97200.0
2012-02-28 15:05:00,30.65,30.69,30.65,30.67,120300.0,18.6361,18.6605,18.6361,18.6483,120300.0
2012-02-28 15:10:00,30.67,30.68,30.65,30.65,59700.0,18.6483,18.6544,18.6361,18.6361,59700.0
2012-02-28 15:15:00,30.65,30.67,30.63,30.63,25700.0,18.6361,18.6483,18.624,18.624,25700.0
2012-02-28 15:20:00,30.63,30.63,30.62,30.63,13900.0,18.624,18.624,18.6179,18.624,13900.0
2012-02-28 15:25:00,30.62,30.62,30.6,30.6,29100.0,18.6179,18.6179,18.6057,18.6057,29100.0
2012-02-28 15:30:00,30.6,30.61,30.59,30.59,10700.0,18.6057,18.6118,18.5997,18.5997,10700.0
2012-02-28 15:35:00,30.59,30.6,30.56,30.57,49900.0,18.5997,18.6057,18.5814,18.5875,49900.0
2012-02-28 15:40:00,30.57,30.64,30.55,30.62,71400.0,18.5875,18.6301,18.5753,18.6179,71400.0
2012-02-28 15:45:00,30.62,30.65,30.62,30.63,61600.0,18.6179,18.6361,18.6179,18.624,61600.0
2012-02-28 15:50:00,30.64,30.65,30.61,30.63,85000.0,18.6301,18.6361,18.6118,18.624,85000.0
2012-02-28 15:55:00,30.64,30.66,30.63,30.64,123700.0,18.6301,18.6422,18.624,18.6301,123700.0
2012-02-29 09:30:00,30.65,30.79,30.53,30.54,51500.0,18.6361,18.7213,18.5632,18.5693,51500.0
2012-02-29 09:35:00,30.54,30.64,30.54,30.6,17200.0,18.5693,18.6301,18.5693,18.6057,17200.0
2012-02-29 09:40:00,30.61,30.71,30.57,30.65,103200.0,18.6118,18.6726,18.5875,18.6361,103200.0
2012-02-29 09:45:00,30.62,30.64,30.51,30.54,66900.0,18.6179,18.6301,18.551,18.5693,66900.0
2012-02-29 09:50:00,30.53,30.58,30.52,30.54,36200.0,18.5632,18.5936,18.5571,18.5693,36200.0
2012-02-29 09:55:00,30.54,30.59,30.54,30.55,14000.0,18.5693,18.5997,18.5693,18.5753,14000.0
2012-02-29 10:00:00,30.56,30.62,30.51,30.51,38600.0,18.5814,18.6179,18.551,18.551,38600.0
2012-02-29 10:05:00,30.52,30.54,30.48,30.51,34100.0,18.5571,18.5693,18.5328,18.551,34100.0
2012-02-29 10:10:00,30.51,30.55,30.5,30.55,37200.0,18.551,18.5753,18.5449,18.5753,37200.0
2012-02-29 10:15:00,30.54,30.55,30.52,30.53,18500.0,18.5693,18.5753,18.5571,18.5632,18500.0
2012-02-29 10:20:00,30.54,30.58,30.54,30.55,22700.0,18.5693,18.5936,18.5693,18.5753,22700.0
2012-02-29 10:25:00,30.56,30.6,30.55,30.6,29200.0,18.5814,18.6057,18.5753,18.6057,29200.0
2012-02-29 10:30:00,30.6,30.6,30.55,30.56,30900.0,18.6057,18.6057,18.5753,18.5814,30900.0
2012-02-29 10:35:00,30.56,30.57,30.53,30.55,34900.0,18.5814,18.5875,18.5632,18.5753,34900.0
2012-02-29 10:40:00,30.56,30.57,30.54,30.57,70600.0,18.5814,18.5875,18.5693,18.5875,70600.0
2012-02-29 10:45:00,30.56,30.6,30.55,30.58,32600.0,18.5814,18.6057,18.5753,18.5936,32600.0
2012-02-29 10:50:00,30.58,30.6,30.55,30.55,51100.0,18.5936,18.6057,18.5753,18.5753,51100.0
2012-02-29 10:55:00,30.56,30.58,30.54,30.58,16000.0,18.5814,18.5936,18.5693,18.5936,16000.0
2012-02-29 11:00:00,30.58,30.59,30.55,30.57,27500.0,18.5936,18.5997,18.5753,18.5875,27500.0
2012-02-29 11:05:00,30.56,30.59,30.54,30.54,34500.0,18.5814,18.5997,18.5693,18.5693,34500.0
2012-02-29 11:10:00,30.54,30.55,30.48,30.5,36500.0,18.5693,18.5753,18.5328,18.5449,36500.0
2012-02-29 11:15:00,30.5,30.53,30.49,30.52,33000.0,18.5449,18.5632,18.5389,18.5571,33000.0
2012-02-29 11:20:00,30.51,30.51,30.46,30.5,30800.0,18.551,18.551,18.5206,18.5449,30800.0
2012-02-29 11:25:00,30.49,30.51,30.47,30.47,22700.0,18.5389,18.551,18.5267,18.5267,22700.0
2012-02-29 11:30:00,30.46,30.56,30.46,30.55,30000.0,18.5206,18.5814,18.5206,18.5753,30000.0
2012-02-29 11:35:00,30.55,30.56,30.53,30.55,18200.0,18.5753,18.5814,18.5632,18.5753,18200.0
2012-02-29 11:40:00,30.55,30.58,30.54,30.54,18800.0,18.5753,18.5936,18.5693,18.5693,18800.0
2012-02-29 11:45:00,30.54,30.6,30.53,30.57,20700.0,18.5693,18.6057,18.5632,18.5875,20700.0
2012-02-29 11:50:00,30.58,30.61,30.57,30.6,20900.0,18.5936,18.6118,18.5875,18.6057,20900.0
2012-02-29 11:55:00,30.61,30.65,30.61,30.65,31000.0,18.6118,18.6361,18.6118,18.6361,31000.0
2012-02-29 12:00:00,30.65,30.69,30.65,30.69,11600.0,18.6361,18.6605,18.6361,18.6605,11600.0
2012-02-29 12:05:00,30.68,30.71,30.67,30.71,23300.0,18.6544,18.6726,18.6483,18.6726,23300.0
2012-02-29 12:10:00,30.71,30.73,30.71,30.73,15800.0,18.6726,18.6848,18.6726,18.6848,15800.0
2012-02-29 12:15:00,30.73,30.75,30.73,30.74,19700.0,18.6848,18.697,18.6848,18.6909,19700.0
2012-02-29 12:20:00,30.74,30.76,30.72,30.72,27000.0,18.6909,18.703,18.6787,18.6787,27000.0
2012-02-29 12:25:00,30.72,30.73,30.7,30.72,17200.0,18.6787,18.6848,18.6666,18.6787,17200.0
2012-02-29 12:30:00,30.72,30.73,30.71,30.72,8000.0,18.6787,18.6848,18.6726,18.6787,8000.0
2012-02-29 12:35:00,30.71,30.73,30.69,30.69,27400.0,18.6726,18.6848,18.6605,18.6605,27400.0
2012-02-29 12:40:00,30.68,30.69,30.67,30.67,6800.0,18.6544,18.6605,18.6483,18.6483,6800.0
2012-02-29 12:45:00,30.67,30.67,30.65,30.65,6200.0,18.6483,18.6483,18.6361,18.6361,6200.0
2012-02-29 12:50:00,30.65,30.69,30.65,30.69,24300.0,18.6361,18.6605,18.6361,18.6605,24300.0
2012-02-29 12:55:00,30.69,30.71,30.69,30.7,20400.0,18.6605,18.6726,18.6605,18.6666,20400.0
2012-02-29 13:00:00,30.7,30.72,30.7,30.71,11700.0,18.6666,18.6787,18.6666,18.6726,11700.0
2012-02-29 13:05:00,30.71,30.75,30.7,30.74,18600.0,18.6726,18.697,18.6666,18.6909,18600.0
2012-02-29 13:10:00,30.74,30.74,30.72,30.72,11800.0,18.6909,18.6909,18.6787,18.6787,11800.0
2012-02-29 13:15:00,30.72,30.73,30.7,30.72,28700.0,18.6787,18.6848,18.6666,18.6787,28700.0
2012-02-29 13:20:00,30.71,30.76,30.71,30.75,31500.0,18.6726,18.703,18.6726,18.697,31500.0
2012-02-29 13:25:00,30.76,30.78,30.75,30.77,23500.0,18.703,18.7152,18.697,18.7091,23500.0
2012-02-29 13:30:00,30.78,30.79,30.76,30.78,42600.0,18.7152,18.7213,18.703,18.7152,42600.0
2012-02-29 13:35:00,30.78,30.8,30.78,30.79,21400.0,18.7152,18.7274,18.7152,18.7213,21400.0
2012-02-29 13:40:00,30.8,30.8,30.78,30.8,30700.0,18.7274,18.7274,18.7152,18.7274,30700.0
2012-02-29 13:45:00,30.8,30.8,30.79,30.8,7600.0,18.7274,18.7274,18.7213,18.7274,7600.0
2012-02-29 13:50:00,30.8,30.88,30.79,30.87,97900.0,18.7274,18.776,18.7213,18.7699,97900.0
2012-02-29 13:55:00,30.88,30.92,30.87,30.91,20500.0,18.776,18.8003,18.7699,18.7942,20500.0
2012-02-29 14:00:00,30.91,30.94,30.91,30.92,41800.0,18.7942,18.8125,18.7942,18.8003,41800.0
2012-02-29 14:05:00,30.92,30.98,30.91,30.96,81100.0,18.8003,18.8368,18.7942,18.8246,81100.0
2012-02-29 14:10:00,30.97,30.97,30.91,30.93,23500.0,18.8307,18.8307,18.7942,18.8064,23500.0
2012-02-29 14:15:00,30.92,30.92,30.88,30.9,25300.0,18.8003,18.8003,18.776,18.7882,25300.0
2012-02-29 14:20:00,30.9,30.92,30.89,30.92,24800.0,18.7882,18.8003,18.7821,18.8003,24800.0
2012-02-29 14:25:00,30.91,30.95,30.9,30.93,56700.0,18.7942,18.8186,18.7882,18.8064,56700.0
2012-02-29 14:30:00,30.93,30.93,30.86,30.87,35400.0,18.8064,18.8064,18.7638,18.7699,35400.0
2012-02-29 14:35:00,30.87,30.88,30.86,30.88,20800.0,18.7699,18.776,18.7638,18.776,20800.0
2012-02-29 14:40:00,30.87,30.89,30.86,30.87,29800.0,18.7699,18.7821,18.7638,18.7699,29800.0
2012-02-29 14:45:00,30.86,30.89,30.85,30.88,21100.0,18.7638,18.7821,18.7578,18.776,21100.0
2012-02-29 14:50:00,30.88,30.88,30.86,30.86,23700.0,18.776,18.776,18.7638,18.7638,23700.0
2012-02-29 14:55:00,30.86,30.89,30.85,30.89,40100.0,18.7638,18.7821,18.7578,18.7821,40100.0
2012-02-29 15:00:00,30.89,30.9,30.85,30.88,45700.0,18.7821,18.7882,18.7578,18.776,45700.0
2012-02-29 15:05:00,30.88,30.93,30.87,30.91,46500.0,18.776,18.8064,18.7699,18.7942,46500.0
2012-02-29 15:10:00,30.91,30.93,30.9,30.92,34400.0,18.7942,18.8064,18.7882,18.8003,34400.0
2012-02-29 15:15:00,30.92,30.92,30.9,30.9,27700.0,18.8003,18.8003,18.7882,18.7882,27700.0
2012-02-29 15:20:00,30.91,30.91,30.86,30.86,23900.0,18.7942,18.7942,18.7638,18.7638,23900.0
2012-02-29 15:25:00,30.86,30.88,30.85,30.87,38700.0,18.7638,18.776,18.7578,18.7699,38700.0
2012-02-29 15:30:00,30.87,30.88,30.84,30.85,32700.0,18.7699,18.776,18.7517,18.7578,32700.0
2012-02-29 15:35:00,30.84,30.85,30.8,30.81,50700.0,18.7517,18.7578,18.7274,18.7334,50700.0
2012-02-29 15:40:00,30.82,30.88,30.82,30.86,61300.0,18.7395,18.776,18.7395,18.7638,61300.0
2012-02-29 15:45:00,30.85,30.86,30.8,30.83,100600.0,18.7578,18.7638,18.7274,18.7456,100600.0
2012-02-29 15:50:00,30.83,30.85,30.81,30.81,91600.0,18.7456,18.7578,18.7334,18.7334,91600.0
2012-02-29 15:55:00,30.82,30.83,30.79,30.8,154300.0,18.7395,18.7456,18.7213,18.7274,154300.0
2012-03-01 09:30:00,30.84,30.99,30.84,30.85,61000.0,18.7517,18.8429,18.7517,18.7578,61000.0
2012-03-01 09:35:00,30.85,30.99,30.84,30.98,26300.0,18.7578,18.8429,18.7517,18.8368,26300.0
2012-03-01 09:40:00,30.97,30.99,30.93,30.95,25500.0,18.8307,18.8429,18.8064,18.8186,25500.0
2012-03-01 09:45:00,30.95,30.96,30.91,30.96,39000.0,18.8186,18.8246,18.7942,18.8246,39000.0
2012-03-01 09:50:00,30.96,31.02,30.91,31.02,51400.0,18.8246,18.8611,18.7942,18.8611,51400.0
2012-03-01 09:55:00,31.01,31.09,30.96,31.06,51100.0,18.855,18.9037,18.8246,18.8854,51100.0
2012-03-01 10:00:00,31.05,31.05,30.91,30.97,69600.0,18.8794,18.8794,18.7942,18.8307,69600.0
2012-03-01 10:05:00,30.97,31.05,30.97,31.04,49500.0,18.8307,18.8794,18.8307,18.8733,49500.0
2012-03-01 10:10:00,31.05,31.09,31.03,31.07,45200.0,18.8794,18.9037,18.8672,18.8915,45200.0
2012-03-01 10:15:00,31.07,31.1,31.04,31.09,37800.0,18.8915,18.9098,18.8733,18.9037,37800.0
2012-03-01 10:20:00,31.09,31.09,31.03,31.06,19500.0,18.9037,18.9037,18.8672,18.8854,19500.0
2012-03-01 10:25:00,31.06,31.08,31.03,31.03,34800.0,18.8854,18.8976,18.8672,18.8672,34800.0
2012-03-01 10:30:00,31.03,31.07,31.02,31.06,35500.0,18.8672,18.8915,18.8611,18.8854,35500.0
2012-03-01 10:35:00,31.05,31.06,31.04,31.05,42200.0,18.8794,18.8854,18.8733,18.8794,42200.0
2012-03-01 10:40:00,31.05,31.06,31.01,31.01,22200.0,18.8794,18.8854,18.855,18.855,22200.0
2012-03-01 10:45:00,31.0,31.04,31.0,31.03,14100.0,18.849,18.8733,18.849,18.8672,14100.0
2012-03-01 10:50:00,31.04,31.04,31.0,31.03,22700.0,18.8733,18.8733,18.849,18.8672,22700.0
2012-03-01 10:55:00,31.03,31.1,31.03,31.1,30800.0,18.8672,18.9098,18.8672,18.9098,30800.0
2012-03-01 11:00:00,31.09,31.1,31.06,31.07,37100.0,18.9037,18.9098,18.8854,18.8915,37100.0
2012-03-01 11:05:00,31.06,31.07,31.0,31.0,40600.0,18.8854,18.8915,18.849,18.849,40600.0
2012-03-01 11:10:00,31.01,31.02,30.98,31.01,26900.0,18.855,18.8611,18.8368,18.855,26900.0
2012-03-01 11:15:00,31.01,31.01,30.96,30.96,18400.0,18.855,18.855,18.8246,18.8246,18400.0
2012-03-01 11:20:00,30.96,30.97,30.95,30.97,7900.0,18.8246,18.8307,18.8186,18.8307,7900.0
2012-03-01 11:25:00,30.96,30.97,30.95,30.95,14700.0,18.8246,18.8307,18.8186,18.8186,14700.0
2012-03-01 11:30:00,30.95,31.0,30.94,30.99,20300.0,18.8186,18.849,18.8125,18.8429,20300.0
2012-03-01 11:35:00,30.98,30.98,30.95,30.95,8800.0,18.8368,18.8368,18.8186,18.8186,8800.0
2012-03-01 11:40:00,30.95,30.97,30.9,30.9,54200.0,18.8186,18.8307,18.7882,18.7882,54200.0
2012-03-01 11:45:00,30.9,30.92,30.89,30.89,15600.0,18.7882,18.8003,18.7821,18.7821,15600.0
2012-03-01 11:50:00,30.9,30.9,30.87,30.87,13900.0,18.7882,18.7882,18.7699,18.7699,13900.0
2012-03-01 11:55:00,30.88,30.89,30.87,30.87,8900.0,18.776,18.7821,18.7699,18.7699,8900.0
2012-03-01 12:00:00,30.88,30.9,30.86,30.9,16900.0,18.776,18.7882,18.7638,18.7882,16900.0
2012-03-01 12:05:00,30.89,30.9,30.89,30.89,3600.0,18.7821,18.7882,18.7821,18.7821,3600.0
2012-03-01 12:10:00,30.9,30.91,30.89,30.89,20500.0,18.7882,18.7942,18.7821,18.7821,20500.0
2012-03-01 12:15:00,30.9,30.9,30.89,30.9,14500.0,18.7882,18.7882,18.7821,18.7882,14500.0
2012-03-01 12:20:00,30.89,30.9,30.88,30.88,22600.0,18.7821,18.7882,18.776,18.776,22600.0
2012-03-01 12:25:00,30.89,30.89,30.87,30.88,17200.0,18.7821,18.7821,18.7699,18.776,17200.0
2012-03-01 12:30:00,30.88,30.88,30.87,30.88,11100.0,18.776,18.776,18.7699,18.776,11100.0
2012-03-01 12:35:00,30.88,30.89,30.87,30.89,10200.0,18.776,18.7821,18.7699,18.7821,10200.0
2012-03-01 12:40:00,30.89,30.89,30.86,30.86,4900.0,18.7821,18.7821,18.7638,18.7638,4900.0
2012-03-01 12:45:00,30.86,30.88,30.85,30.87,12700.0,18.7638,18.776,18.7578,18.7699,12700.0
2012-03-01 12:50:00,30.87,30.89,30.87,30.88,10200.0,18.7699,18.7821,18.7699,18.776,10200.0
2012-03-01 12:55:00,30.89,30.89,30.88,30.89,2600.0,18.7821,18.7821,18.776,18.7821,2600.0
2012-03-01 13:00:00,30.89,30.89,30.88,30.89,9300.0,18.7821,18.7821,18.776,18.7821,9300.0
2012-03-01 13:05:00,30.89,30.91,30.89,30.9,19300.0,18.7821,18.7942,18.7821,18.7882,19300.0
2012-03-01 13:10:00,30.89,30.91,30.89,30.9,6300.0,18.7821,18.7942,18.7821,18.7882,6300.0
2012-03-01 13:15:00,30.9,30.91,30.9,30.91,5600.0,18.7882,18.7942,18.7882,18.7942,5600.0
2012-03-01 13:20:00,30.9,30.93,30.9,30.92,40400.0,18.7882,18.8064,18.7882,18.8003,40400.0
2012-03-01 13:25:00,30.92,30.93,30.91,30.91,12800.0,18.8003,18.8064,18.7942,18.7942,12800.0
2012-03-01 13:30:00,30.92,30.92,30.91,30.92,5400.0,18.8003,18.8003,18.7942,18.8003,5400.0
2012-03-01 13:35:00,30.91,30.92,30.89,30.9,13600.0,18.7942,18.8003,18.7821,18.7882,13600.0
2012-03-01 13:40:00,30.9,30.9,30.85,30.87,46400.0,18.7882,18.7882,18.7578,18.7699,46400.0
2012-03-01 13:45:00,30.87,30.87,30.85,30.86,8300.0,18.7699,18.7699,18.7578,18.7638,8300.0
2012-03-01 13:50:00,30.86,30.88,30.86,30.88,15300.0,18.7638,18.776,18.7638,18.776,15300.0
2012-03-01 13:55:00,30.87,30.9,30.87,30.9,13300.0,18.7699,18.7882,18.7699,18.7882,13300.0
2012-03-01 14:00:00,30.9,30.9,30.87,30.88,17300.0,18.7882,18.7882,18.7699,18.776,17300.0
2012-03-01 14:05:00,30.88,30.88,30.86,30.86,14300.0,18.776,18.776,18.7638,18.7638,14300.0
2012-03-01 14:10:00,30.87,30.9,30.87,30.9,21400.0,18.7699,18.7882,18.7699,18.7882,21400.0
2012-03-01 14:15:00,30.9,30.92,30.89,30.92,103500.0,18.7882,18.8003,18.7821,18.8003,103500.0
2012-03-01 14:20:00,30.92,30.92,30.86,30.86,37400.0,18.8003,18.8003,18.7638,18.7638,37400.0
2012-03-01 14:25:00,30.86,30.86,30.83,30.85,26700.0,18.7638,18.7638,18.7456,18.7578,26700.0
2012-03-01 14:30:00,30.85,30.86,30.84,30.84,7300.0,18.7578,18.7638,18.7517,18.7517,7300.0
2012-03-01 14:35:00,30.84,30.85,30.82,30.82,16100.0,18.7517,18.7578,18.7395,18.7395,16100.0
2012-03-01 14:40:00,30.83,30.85,30.82,30.82,20000.0,18.7456,18.7578,18.7395,18.7395,20000.0
2012-03-01 14:45:00,30.82,30.83,30.81,30.82,21200.0,18.7395,18.7456,18.7334,18.7395,21200.0
2012-03-01 14:50:00,30.82,30.83,30.81,30.83,20300.0,18.7395,18.7456,18.7334,18.7456,20300.0
2012-03-01 14:55:00,30.83,30.83,30.8,30.8,25000.0,18.7456,18.7456,18.7274,18.7274,25000.0
2012-03-01 15:00:00,30.8,30.82,30.78,30.78,47300.0,18.7274,18.7395,18.7152,18.7152,47300.0
2012-03-01 15:05:00,30.79,30.79,30.77,30.77,14200.0,18.7213,18.7213,18.7091,18.7091,14200.0
2012-03-01 15:10:00,30.78,30.8,30.76,30.76,35800.0,18.7152,18.7274,18.703,18.703,35800.0
2012-03-01 15:15:00,30.76,30.76,30.68,30.69,53500.0,18.703,18.703,18.6544,18.6605,53500.0
2012-03-01 15:20:00,30.68,30.71,30.65,30.71,50600.0,18.6544,18.6726,18.6361,18.6726,50600.0
2012-03-01 15:25:00,30.71,30.73,30.69,30.71,52900.0,18.6726,18.6848,18.6605,18.6726,52900.0
2012-03-01 15:30:00,30.72,30.73,30.67,30.68,47500.0,18.6787,18.6848,18.6483,18.6544,47500.0
2012-03-01 15:35:00,30.69,30.7,30.66,30.68,51800.0,18.6605,18.6666,18.6422,18.6544,51800.0
2012-03-01 15:40:00,30.68,30.74,30.67,30.73,56200.0,18.6544,18.6909,18.6483,18.6848,56200.0
2012-03-01 15:45:00,30.74,30.81,30.74,30.81,82700.0,18.6909,18.7334,18.6909,18.7334,82700.0
2012-03-01 15:50:00,30.81,30.85,30.79,30.85,96300.0,18.7334,18.7578,18.7213,18.7578,96300.0
2012-03-01 15:55:00,30.85,30.85,30.79,30.8,162400.0,18.7578,18.7578,18.7213,18.7274,162400.0
2012-03-02 09:30:00,30.82,31.02,30.82,30.99,31900.0,18.7395,18.8611,18.7395,18.8429,31900.0
2012-03-02 09:35:00,30.97,30.99,30.93,30.95,14000.0,18.8307,18.8429,18.8064,18.8186,14000.0
2012-03-02 09:40:00,30.95,30.95,30.86,30.87,22000.0,18.8186,18.8186,18.7638,18.7699,22000.0
2012-03-02 09:45:00,30.87,30.87,30.82,30.86,21600.0,18.7699,18.7699,18.7395,18.7638,21600.0
2012-03-02 09:50:00,30.86,31.02,30.85,31.01,39000.0,18.7638,18.8611,18.7578,18.855,39000.0
2012-03-02 09:55:00,31.0,31.02,30.96,30.99,78600.0,18.849,18.8611,18.8246,18.8429,78600.0
2012-03-02 10:00:00,30.99,31.0,30.92,30.92,42300.0,18.8429,18.849,18.8003,18.8003,42300.0
2012-03-02 10:05:00,30.92,30.97,30.9,30.96,19100.0,18.8003,18.8307,18.7882,18.8246,19100.0
2012-03-02 10:10:00,30.97,30.97,30.93,30.96,22300.0,18.8307,18.8307,18.8064,18.8246,22300.0
2012-03-02 10:15:00,30.97,31.0,30.95,30.97,26000.0,18.8307,18.849,18.8186,18.8307,26000.0
2012-03-02 10:20:00,30.97,30.99,30.93,30.97,15200.0,18.8307,18.8429,18.8064,18.8307,15200.0
2012-03-02 10:25:00,30.98,30.99,30.97,30.99,16500.0,18.8368,18.8429,18.8307,18.8429,16500.0
2012-03-02 10:30:00,30.98,30.99,30.92,30.92,10600.0,18.8368,18.8429,18.8003,18.8003,10600.0
2012-03-02 10:35:00,30.93,30.96,30.93,30.93,13100.0,18.8064,18.8246,18.8064,18.8064,13100.0
2012-03-02 10:40:00,30.94,30.97,30.94,30.94,14900.0,18.8125,18.8307,18.8125,18.8125,14900.0
2012-03-02 10:45:00,30.94,30.97,30.92,30.96,15000.0,18.8125,18.8307,18.8003,18.8246,15000.0
2012-03-02 10:50:00,30.96,30.99,30.96,30.96,15200.0,18.8246,18.8429,18.8246,18.8246,15200.0
2012-03-02 10:55:00,30.96,30.96,30.91,30.91,23600.0,18.8246,18.8246,18.7942,18.7942,23600.0
2012-03-02 11:00:00,30.91,30.93,30.91,30.93,14000.0,18.7942,18.8064,18.7942,18.8064,14000.0
2012-03-02 11:05:00,30.92,30.94,30.91,30.94,21000.0,18.8003,18.8125,18.7942,18.8125,21000.0
2012-03-02 11:10:00,30.94,30.94,30.9,30.9,12600.0,18.8125,18.8125,18.7882,18.7882,12600.0
2012-03-02 11:15:00,30.9,30.93,30.9,30.92,22200.0,18.7882,18.8064,18.7882,18.8003,22200.0
2012-03-02 11:20:00,30.92,30.94,30.9,30.9,37500.0,18.8003,18.8125,18.7882,18.7882,37500.0
2012-03-02 11:25:00,30.9,30.91,30.89,30.91,8700.0,18.7882,18.7942,18.7821,18.7942,8700.0
2012-03-02 11:30:00,30.91,30.92,30.9,30.92,9600.0,18.7942,18.8003,18.7882,18.8003,9600.0
2012-03-02 11:35:00,30.91,30.96,30.91,30.96,10000.0,18.7942,18.8246,18.7942,18.8246,10000.0
2012-03-02 11:40:00,30.96,30.96,30.93,30.96,20700.0,18.8246,18.8246,18.8064,18.8246,20700.0
2012-03-02 11:45:00,30.96,30.98,30.93,30.96,16400.0,18.8246,18.8368,18.8064,18.8246,16400.0
2012-03-02 11:50:00,30.95,30.96,30.93,30.93,18000.0,18.8186,18.8246,18.8064,18.8064,18000.0
2012-03-02 11:55:00,30.93,30.94,30.93,30.93,16000.0,18.8064,18.8125,18.8064,18.8064,16000.0
2012-03-02 12:00:00,30.93,30.94,30.91,30.93,26400.0,18.8064,18.8125,18.7942,18.8064,26400.0
2012-03-02 12:05:00,30.94,30.94,30.93,30.93,18900.0,18.8125,18.8125,18.8064,18.8064,18900.0
2012-03-02 12:10:00,30.93,30.94,30.93,30.93,15900.0,18.8064,18.8125,18.8064,18.8064,15900.0
2012-03-02 12:15:00,30.93,30.95,30.91,30.94,48100.0,18.8064,18.8186,18.7942,18.8125,48100.0
2012-03-02 12:20:00,30.94,30.99,30.94,30.98,25100.0,18.8125,18.8429,18.8125,18.8368,25100.0
2012-03-02 12:25:00,30.98,31.06,30.98,31.06,29400.0,18.8368,18.8854,18.8368,18.8854,29400.0
2012-03-02 12:30:00,31.06,31.07,31.03,31.04,16900.0,18.8854,18.8915,18.8672,18.8733,16900.0
2012-03-02 12:35:00,31.03,31.05,31.02,31.02,28400.0,18.8672,18.8794,18.8611,18.8611,28400.0
2012-03-02 12:40:00,31.03,31.05,31.03,31.05,10100.0,18.8672,18.8794,18.8672,18.8794,10100.0
2012-03-02 12:45:00,31.05,31.06,31.03,31.06,9500.0,18.8794,18.8854,18.8672,18.8854,9500.0
2012-03-02 12:50:00,31.06,31.09,31.05,31.08,17100.0,18.8854,18.9037,18.8794,18.8976,17100.0
2012-03-02 12:55:00,31.08,31.09,31.07,31.09,5900.0,18.8976,18.9037,18.8915,18.9037,5900.0
2012-03-02 13:00:00,31.09,31.09,31.07,31.09,13600.0,18.9037,18.9037,18.8915,18.9037,13600.0
2012-03-02 13:05:00,31.08,31.1,31.06,31.08,22300.0,18.8976,18.9098,18.8854,18.8976,22300.0
2012-03-02 13:10:00,31.09,31.09,31.05,31.06,9200.0,18.9037,18.9037,18.8794,18.8854,9200.0
2012-03-02 13:15:00,31.05,31.07,31.05,31.05,6600.0,18.8794,18.8915,18.8794,18.8794,6600.0
2012-03-02 13:20:00,31.06,31.06,31.03,31.05,12000.0,18.8854,18.8854,18.8672,18.8794,12000.0
2012-03-02 13:25:00,31.05,31.07,31.04,31.06,10600.0,18.8794,18.8915,18.8733,18.8854,10600.0
2012-03-02 13:30:00,31.06,31.07,31.06,31.07,6700.0,18.8854,18.8915,18.8854,18.8915,6700.0
2012-03-02 13:35:00,31.07,31.07,31.03,31.04,16400.0,18.8915,18.8915,18.8672,18.8733,16400.0
2012-03-02 13:40:00,31.04,31.06,31.04,31.05,15500.0,18.8733,18.8854,18.8733,18.8794,15500.0
2012-03-02 13:45:00,31.05,31.05,31.01,31.03,12700.0,18.8794,18.8794,18.855,18.8672,12700.0
2012-03-02 13:50:00,31.03,31.06,31.02,31.06,24700.0,18.8672,18.8854,18.8611,18.8854,24700.0
2012-03-02 13:55:00,31.04,31.04,31.01,31.01,12000.0,18.8733,18.8733,18.855,18.855,12000.0
2012-03-02 14:00:00,31.02,31.04,31.01,31.04,10000.0,18.8611,18.8733,18.855,18.8733,10000.0
2012-03-02 14:05:00,31.03,31.04,31.01,31.01,48300.0,18.8672,18.8733,18.855,18.855,48300.0
2012-03-02 14:10:00,31.01,31.02,30.99,30.99,15900.0,18.855,18.8611,18.8429,18.8429,15900.0
2012-03-02 14:15:00,30.99,31.0,30.99,31.0,20400.0,18.8429,18.849,18.8429,18.849,20400.0
2012-03-02 14:20:00,30.99,31.0,30.98,30.99,24600.0,18.8429,18.849,18.8368,18.8429,24600.0
2012-03-02 14:25:00,30.99,31.0,30.98,31.0,19500.0,18.8429,18.849,18.8368,18.849,19500.0
2012-03-02 14:30:00,31.0,31.0,30.97,30.99,22400.0,18.849,18.849,18.8307,18.8429,22400.0
2012-03-02 14:35:00,30.99,31.0,30.99,31.0,4700.0,18.8429,18.849,18.8429,18.849,4700.0
2012-03-02 14:40:00,31.0,31.01,30.99,30.99,27300.0,18.849,18.855,18.8429,18.8429,27300.0
2012-03-02 14:45:00,30.99,31.02,30.99,31.01,49800.0,18.8429,18.8611,18.8429,18.855,49800.0
2012-03-02 14:50:00,31.01,31.05,31.01,31.04,22300.0,18.855,18.8794,18.855,18.8733,22300.0
2012-03-02 14:55:00,31.04,31.08,31.04,31.07,15900.0,18.8733,18.8976,18.8733,18.8915,15900.0
2012-03-02 15:00:00,31.07,31.08,31.07,31.07,11500.0,18.8915,18.8976,18.8915,18.8915,11500.0
2012-03-02 15:05:00,31.07,31.08,31.05,31.08,43900.0,18.8915,18.8976,18.8794,18.8976,43900.0
2012-03-02 15:10:00,31.08,31.09,31.06,31.08,61700.0,18.8976,18.9037,18.8854,18.8976,61700.0
2012-03-02 15:15:00,31.07,31.09,31.07,31.08,29700.0,18.8915,18.9037,18.8915,18.8976,29700.0
2012-03-02 15:20:00,31.09,31.1,31.08,31.1,21500.0,18.9037,18.9098,18.8976,18.9098,21500.0
2012-03-02 15:25:00,31.1,31.14,31.09,31.14,26000.0,18.9098,18.9341,18.9037,18.9341,26000.0
2012-03-02 15:30:00,31.14,31.16,31.13,31.15,30400.0,18.9341,18.9462,18.928,18.9402,30400.0
2012-03-02 15:35:00,31.15,31.15,31.07,31.07,87000.0,18.9402,18.9402,18.8915,18.8915,87000.0
2012-03-02 15:40:00,31.07,31.07,31.06,31.06,86200.0,18.8915,18.8915,18.8854,18.8854,86200.0
2012-03-02 15:45:00,31.06,31.06,31.03,31.03,115200.0,18.8854,18.8854,18.8672,18.8672,115200.0
2012-03-02 15:50:00,31.04,31.11,31.03,31.1,161900.0,18.8733,18.9158,18.8672,18.9098,161900.0
2012-03-02 15:55:00,31.1,31.11,31.02,31.04,264700.0,18.9098,18.9158,18.8611,18.8733,264700.0
2012-03-05 09:30:00,31.05,31.1,31.0,31.02,30800.0,18.8794,18.9098,18.849,18.8611,30800.0
2012-03-05 09:35:00,31.02,31.04,30.97,30.99,19800.0,18.8611,18.8733,18.8307,18.8429,19800.0
2012-03-05 09:40:00,30.98,30.98,30.9,30.91,9600.0,18.8368,18.8368,18.7882,18.7942,9600.0
2012-03-05 09:45:00,30.91,30.91,30.81,30.81,36300.0,18.7942,18.7942,18.7334,18.7334,36300.0
2012-03-05 09:50:00,30.82,30.84,30.78,30.8,29500.0,18.7395,18.7517,18.7152,18.7274,29500.0
2012-03-05 09:55:00,30.79,30.81,30.76,30.76,13600.0,18.7213,18.7334,18.703,18.703,13600.0
2012-03-05 10:00:00,30.75,30.84,30.75,30.8,26400.0,18.697,18.7517,18.697,18.7274,26400.0
2012-03-05 10:05:00,30.8,30.83,30.79,30.8,17000.0,18.7274,18.7456,18.7213,18.7274,17000.0
2012-03-05 10:10:00,30.8,30.8,30.76,30.78,11500.0,18.7274,18.7274,18.703,18.7152,11500.0
2012-03-05 10:15:00,30.78,30.8,30.77,30.78,33300.0,18.7152,18.7274,18.7091,18.7152,33300.0
2012-03-05 10:20:00,30.78,30.79,30.71,30.72,55800.0,18.7152,18.7213,18.6726,18.6787,55800.0
2012-03-05 10:25:00,30.71,30.74,30.7,30.7,68500.0,18.6726,18.6909,18.6666,18.6666,68500.0
2012-03-05 10:30:00,30.7,30.72,30.68,30.69,57000.0,18.6666,18.6787,18.6544,18.6605,57000.0
2012-03-05 10:35:00,30.68,30.68,30.65,30.66,36400.0,18.6544,18.6544,18.6361,18.6422,36400.0
2012-03-05 10:40:00,30.66,30.67,30.63,30.64,50900.0,18.6422,18.6483,18.624,18.6301,50900.0
2012-03-05 10:45:00,30.64,30.64,30.61,30.63,28600.0,18.6301,18.6301,18.6118,18.624,28600.0
2012-03-05 10:50:00,30.63,30.69,30.63,30.67,42300.0,18.624,18.6605,18.624,18.6483,42300.0
2012-03-05 10:55:00,30.66,30.66,30.65,30.66,25500.0,18.6422,18.6422,18.6361,18.6422,25500.0
2012-03-05 11:00:00,30.65,30.66,30.61,30.62,42800.0,18.6361,18.6422,18.6118,18.6179,42800.0
2012-03-05 11:05:00,30.62,30.68,30.62,30.68,45600.0,18.6179,18.6544,18.6179,18.6544,45600.0
2012-03-05 11:10:00,30.67,30.68,30.64,30.64,30700.0,18.6483,18.6544,18.6301,18.6301,30700.0
2012-03-05 11:15:00,30.63,30.69,30.62,30.66,75400.0,18.624,18.6605,18.6179,18.6422,75400.0
2012-03-05 11:20:00,30.66,30.66,30.65,30.66,25000.0,18.6422,18.6422,18.6361,18.6422,25000.0
2012-03-05 11:25:00,30.65,30.66,30.61,30.62,24800.0,18.6361,18.6422,18.6118,18.6179,24800.0
2012-03-05 11:30:00,30.61,30.62,30.6,30.6,25100.0,18.6118,18.6179,18.6057,18.6057,25100.0
2012-03-05 11:35:00,30.61,30.62,30.6,30.61,44300.0,18.6118,18.6179,18.6057,18.6118,44300.0
2012-03-05 11:40:00,30.62,30.67,30.62,30.66,59300.0,18.6179,18.6483,18.6179,18.6422,59300.0
2012-03-05 11:45:00,30.66,30.7,30.66,30.69,27400.0,18.6422,18.6666,18.6422,18.6605,27400.0
2012-03-05 11:50:00,30.69,30.7,30.67,30.68,24800.0,18.6605,18.6666,18.6483,18.6544,24800.0
2012-03-05 11:55:00,30.69,30.73,30.69,30.72,24700.0,18.6605,18.6848,18.6605,18.6787,24700.0
2012-03-05 12:00:00,30.73,30.77,30.72,30.75,45300.0,18.6848,18.7091,18.6787,18.697,45300.0
2012-03-05 12:05:00,30.75,30.82,30.75,30.81,48400.0,18.697,18.7395,18.697,18.7334,48400.0
2012-03-05 12:10:00,30.81,30.82,30.8,30.82,25700.0,18.7334,18.7395,18.7274,18.7395,25700.0
2012-03-05 12:15:00,30.81,30.85,30.81,30.85,39700.0,18.7334,18.7578,18.7334,18.7578,39700.0
2012-03-05 12:20:00,30.84,30.89,30.84,30.87,36100.0,18.7517,18.7821,18.7517,18.7699,36100.0
2012-03-05 12:25:00,30.87,30.92,30.87,30.91,43900.0,18.7699,18.8003,18.7699,18.7942,43900.0
2012-03-05 12:30:00,30.9,30.91,30.86,30.86,19500.0,18.7882,18.7942,18.7638,18.7638,19500.0
2012-03-05 12:35:00,30.86,30.88,30.84,30.88,34200.0,18.7638,18.776,18.7517,18.776,34200.0
2012-03-05 12:40:00,30.88,30.92,30.88,30.92,14500.0,18.776,18.8003,18.776,18.8003,14500.0
2012-03-05 12:45:00,30.91,30.92,30.91,30.92,10000.0,18.7942,18.8003,18.7942,18.8003,10000.0
2012-03-05 12:50:00,30.91,30.93,30.86,30.86,73600.0,18.7942,18.8064,18.7638,18.7638,73600.0
2012-03-05 12:55:00,30.86,30.87,30.83,30.83,10900.0,18.7638,18.7699,18.7456,18.7456,10900.0
2012-03-05 13:00:00,30.83,30.88,30.83,30.88,22800.0,18.7456,18.776,18.7456,18.776,22800.0
2012-03-05 13:05:00,30.88,30.92,30.88,30.9,20000.0,18.776,18.8003,18.776,18.7882,20000.0
2012-03-05 13:10:00,30.89,30.89,30.88,30.89,6500.0,18.7821,18.7821,18.776,18.7821,6500.0
2012-03-05 13:15:00,30.89,30.89,30.87,30.89,18000.0,18.7821,18.7821,18.7699,18.7821,18000.0
2012-03-05 13:20:00,30.88,30.91,30.87,30.91,22700.0,18.776,18.7942,18.7699,18.7942,22700.0
2012-03-05 13:25:00,30.91,30.91,30.88,30.89,18500.0,18.7942,18.7942,18.776,18.7821,18500.0
2012-03-05 13:30:00,30.89,30.93,30.88,30.93,22600.0,18.7821,18.8064,18.776,18.8064,22600.0
2012-03-05 13:35:00,30.93,30.93,30.9,30.9,32500.0,18.8064,18.8064,18.7882,18.7882,32500.0
2012-03-05 13:40:00,30.89,30.95,30.89,30.94,36000.0,18.7821,18.8186,18.7821,18.8125,36000.0
2012-03-05 13:45:00,30.94,30.96,30.92,30.95,35500.0,18.8125,18.8246,18.8003,18.8186,35500.0
2012-03-05 13:50:00,30.94,30.95,30.92,30.95,29200.0,18.8125,18.8186,18.8003,18.8186,29200.0
2012-03-05 13:55:00,30.94,30.96,30.94,30.95,18600.0,18.8125,18.8246,18.8125,18.8186,18600.0
2012-03-05 14:00:00,30.95,30.95,30.93,30.94,33100.0,18.8186,18.8186,18.8064,18.8125,33100.0
2012-03-05 14:05:00,30.93,30.93,30.91,30.91,17400.0,18.8064,18.8064,18.7942,18.7942,17400.0
2012-03-05 14:10:00,30.92,30.92,30.9,30.9,31400.0,18.8003,18.8003,18.7882,18.7882,31400.0
2012-03-05 14:15:00,30.9,30.91,30.9,30.9,19100.0,18.7882,18.7942,18.7882,18.7882,19100.0
2012-03-05 14:20:00,30.91,30.91,30.9,30.9,23100.0,18.7942,18.7942,18.7882,18.7882,23100.0
2012-03-05 14:25:00,30.9,30.96,30.9,30.95,40000.0,18.7882,18.8246,18.7882,18.8186,40000.0
2012-03-05 14:30:00,30.95,30.97,30.92,30.93,36300.0,18.8186,18.8307,18.8003,18.8064,36300.0
2012-03-05 14:35:00,30.92,30.93,30.92,30.93,12400.0,18.8003,18.8064,18.8003,18.8064,12400.0
2012-03-05 14:40:00,30.93,30.93,30.92,30.93,17900.0,18.8064,18.8064,18.8003,18.8064,17900.0
2012-03-05 14:45:00,30.93,30.93,30.9,30.91,25200.0,18.8064,18.8064,18.7882,18.7942,25200.0
2012-03-05 14:50:00,30.91,30.91,30.9,30.9,14100.0,18.7942,18.7942,18.7882,18.7882,14100.0
2012-03-05 14:55:00,30.9,30.99,30.9,30.99,54300.0,18.7882,18.8429,18.7882,18.8429,54300.0
2012-03-05 15:00:00,30.98,30.99,30.98,30.99,45000.0,18.8368,18.8429,18.8368,18.8429,45000.0
2012-03-05 15:05:00,30.99,30.99,30.98,30.99,32800.0,18.8429,18.8429,18.8368,18.8429,32800.0
2012-03-05 15:10:00,30.99,31.01,30.98,31.01,38300.0,18.8429,18.855,18.8368,18.855,38300.0
2012-03-05 15:15:00,31.01,31.03,31.0,31.02,55600.0,18.855,18.8672,18.849,18.8611,55600.0
2012-03-05 15:20:00,31.03,31.03,31.0,31.0,59100.0,18.8672,18.8672,18.849,18.849,59100.0
2012-03-05 15:25:00,31.01,31.01,31.0,31.0,43100.0,18.855,18.855,18.849,18.849,43100.0
2012-03-05 15:30:00,31.0,31.02,31.0,31.01,66600.0,18.849,18.8611,18.849,18.855,66600.0
2012-03-05 15:35:00,31.01,31.02,31.01,31.02,37800.0,18.855,18.8611,18.855,18.8611,37800.0
2012-03-05 15:40:00,31.02,31.02,31.01,31.01,57500.0,18.8611,18.8611,18.855,18.855,57500.0
2012-03-05 15:45:00,31.01,31.03,31.0,31.02,90300.0,18.855,18.8672,18.849,18.8611,90300.0
2012-03-05 15:50:00,31.01,31.02,30.99,30.99,39500.0,18.855,18.8611,18.8429,18.8429,39500.0
2012-03-05 15:55:00,30.99,30.99,30.96,30.97,126200.0,18.8429,18.8429,18.8246,18.8307,126200.0
2012-03-06 09:30:00,30.84,30.9,30.6,30.62,85700.0,18.7517,18.7882,18.6057,18.6179,85700.0
2012-03-06 09:35:00,30.65,30.68,30.54,30.54,68600.0,18.6361,18.6544,18.5693,18.5693,68600.0
2012-03-06 09:40:00,30.54,30.58,30.54,30.55,53600.0,18.5693,18.5936,18.5693,18.5753,53600.0
2012-03-06 09:45:00,30.55,30.57,30.49,30.5,67800.0,18.5753,18.5875,18.5389,18.5449,67800.0
2012-03-06 09:50:00,30.5,30.5,30.44,30.45,58100.0,18.5449,18.5449,18.5085,18.5145,58100.0
2012-03-06 09:55:00,30.45,30.45,30.41,30.42,87200.0,18.5145,18.5145,18.4902,18.4963,87200.0
2012-03-06 10:00:00,30.42,30.47,30.38,30.39,76100.0,18.4963,18.5267,18.472,18.4781,76100.0
2012-03-06 10:05:00,30.39,30.47,30.39,30.46,52200.0,18.4781,18.5267,18.4781,18.5206,52200.0
2012-03-06 10:10:00,30.46,30.53,30.45,30.49,22700.0,18.5206,18.5632,18.5145,18.5389,22700.0
2012-03-06 10:15:00,30.49,30.53,30.49,30.49,33100.0,18.5389,18.5632,18.5389,18.5389,33100.0
2012-03-06 10:20:00,30.49,30.51,30.49,30.5,45800.0,18.5389,18.551,18.5389,18.5449,45800.0
2012-03-06 10:25:00,30.51,30.58,30.5,30.57,61600.0,18.551,18.5936,18.5449,18.5875,61600.0
2012-03-06 10:30:00,30.57,30.61,30.55,30.58,46200.0,18.5875,18.6118,18.5753,18.5936,46200.0
2012-03-06 10:35:00,30.58,30.58,30.52,30.52,37700.0,18.5936,18.5936,18.5571,18.5571,37700.0
2012-03-06 10:40:00,30.52,30.54,30.5,30.5,26900.0,18.5571,18.5693,18.5449,18.5449,26900.0
2012-03-06 10:45:00,30.5,30.54,30.5,30.53,32900.0,18.5449,18.5693,18.5449,18.5632,32900.0
2012-03-06 10:50:00,30.54,30.56,30.51,30.54,121400.0,18.5693,18.5814,18.551,18.5693,121400.0
2012-03-06 10:55:00,30.54,30.57,30.53,30.54,44800.0,18.5693,18.5875,18.5632,18.5693,44800.0
2012-03-06 11:00:00,30.54,30.55,30.51,30.55,26800.0,18.5693,18.5753,18.551,18.5753,26800.0
2012-03-06 11:05:00,30.55,30.57,30.54,30.57,27600.0,18.5753,18.5875,18.5693,18.5875,27600.0
2012-03-06 11:10:00,30.57,30.58,30.51,30.53,28000.0,18.5875,18.5936,18.551,18.5632,28000.0
2012-03-06 11:15:00,30.51,30.53,30.5,30.52,34200.0,18.551,18.5632,18.5449,18.5571,34200.0
2012-03-06 11:20:00,30.52,30.52,30.5,30.51,46800.0,18.5571,18.5571,18.5449,18.551,46800.0
2012-03-06 11:25:00,30.5,30.58,30.5,30.56,55000.0,18.5449,18.5936,18.5449,18.5814,55000.0
2012-03-06 11:30:00,30.56,30.57,30.52,30.52,55500.0,18.5814,18.5875,18.5571,18.5571,55500.0
2012-03-06 11:35:00,30.52,30.57,30.51,30.57,62600.0,18.5571,18.5875,18.551,18.5875,62600.0
2012-03-06 11:40:00,30.57,30.61,30.56,30.6,39900.0,18.5875,18.6118,18.5814,18.6057,39900.0
2012-03-06 11:45:00,30.61,30.61,30.54,30.56,99900.0,18.6118,18.6118,18.5693,18.5814,99900.0
2012-03-06 11:50:00,30.56,30.59,30.54,30.54,46000.0,18.5814,18.5997,18.5693,18.5693,46000.0
2012-03-06 11:55:00,30.54,30.6,30.53,30.6,61900.0,18.5693,18.6057,18.5632,18.6057,61900.0
2012-03-06 12:00:00,30.59,30.63,30.59,30.6,31000.0,18.5997,18.624,18.5997,18.6057,31000.0
2012-03-06 12:05:00,30.59,30.6,30.57,30.57,48000.0,18.5997,18.6057,18.5875,18.5875,48000.0
2012-03-06 12:10:00,30.58,30.58,30.54,30.57,29600.0,18.5936,18.5936,18.5693,18.5875,29600.0
2012-03-06 12:15:00,30.56,30.56,30.52,30.52,20200.0,18.5814,18.5814,18.5571,18.5571,20200.0
2012-03-06 12:20:00,30.52,30.57,30.5,30.56,73700.0,18.5571,18.5875,18.5449,18.5814,73700.0
2012-03-06 12:25:00,30.56,30.57,30.56,30.56,15500.0,18.5814,18.5875,18.5814,18.5814,15500.0
2012-03-06 12:30:00,30.56,30.65,30.56,30.64,51000.0,18.5814,18.6361,18.5814,18.6301,51000.0
2012-03-06 12:35:00,30.63,30.66,30.63,30.64,32400.0,18.624,18.6422,18.624,18.6301,32400.0
2012-03-06 12:40:00,30.64,30.64,30.63,30.63,20400.0,18.6301,18.6301,18.624,18.624,20400.0
2012-03-06 12:45:00,30.63,30.65,30.62,30.63,27300.0,18.624,18.6361,18.6179,18.624,27300.0
2012-03-06 12:50:00,30.63,30.69,30.63,30.68,27700.0,18.624,18.6605,18.624,18.6544,27700.0
2012-03-06 12:55:00,30.68,30.69,30.64,30.64,20400.0,18.6544,18.6605,18.6301,18.6301,20400.0
2012-03-06 13:00:00,30.65,30.67,30.62,30.67,35500.0,18.6361,18.6483,18.6179,18.6483,35500.0
2012-03-06 13:05:00,30.68,30.69,30.67,30.69,24900.0,18.6544,18.6605,18.6483,18.6605,24900.0
2012-03-06 13:10:00,30.69,30.69,30.67,30.68,17800.0,18.6605,18.6605,18.6483,18.6544,17800.0
2012-03-06 13:15:00,30.68,30.68,30.64,30.67,23000.0,18.6544,18.6544,18.6301,18.6483,23000.0
2012-03-06 13:20:00,30.67,30.7,30.66,30.67,22500.0,18.6483,18.6666,18.6422,18.6483,22500.0
2012-03-06 13:25:00,30.67,30.7,30.65,30.65,27500.0,18.6483,18.6666,18.6361,18.6361,27500.0
2012-03-06 13:30:00,30.66,30.68,30.65,30.67,19400.0,18.6422,18.6544,18.6361,18.6483,19400.0
2012-03-06 13:35:00,30.67,30.67,30.64,30.66,22800.0,18.6483,18.6483,18.6301,18.6422,22800.0
2012-03-06 13:40:00,30.66,30.67,30.62,30.64,28800.0,18.6422,18.6483,18.6179,18.6301,28800.0
2012-03-06 13:45:00,30.64,30.64,30.6,30.61,37900.0,18.6301,18.6301,18.6057,18.6118,37900.0
2012-03-06 13:50:00,30.62,30.64,30.61,30.64,25500.0,18.6179,18.6301,18.6118,18.6301,25500.0
2012-03-06 13:55:00,30.65,30.66,30.61,30.65,40200.0,18.6361,18.6422,18.6118,18.6361,40200.0
2012-03-06 14:00:00,30.65,30.65,30.61,30.62,34200.0,18.6361,18.6361,18.6118,18.6179,34200.0
2012-03-06 14:05:00,30.62,30.64,30.61,30.62,25300.0,18.6179,18.6301,18.6118,18.6179,25300.0
2012-03-06 14:10:00,30.63,30.67,30.62,30.66,25800.0,18.624,18.6483,18.6179,18.6422,25800.0
2012-03-06 14:15:00,30.67,30.69,30.65,30.66,29400.0,18.6483,18.6605,18.6361,18.6422,29400.0
2012-03-06 14:20:00,30.65,30.66,30.63,30.65,30700.0,18.6361,18.6422,18.624,18.6361,30700.0
2012-03-06 14:25:00,30.64,30.65,30.58,30.59,42800.0,18.6301,18.6361,18.5936,18.5997,42800.0
2012-03-06 14:30:00,30.6,30.6,30.57,30.57,47600.0,18.6057,18.6057,18.5875,18.5875,47600.0
2012-03-06 14:35:00,30.57,30.57,30.54,30.55,35900.0,18.5875,18.5875,18.5693,18.5753,35900.0
2012-03-06 14:40:00,30.55,30.56,30.54,30.55,27600.0,18.5753,18.5814,18.5693,18.5753,27600.0
2012-03-06 14:45:00,30.56,30.62,30.55,30.62,31500.0,18.5814,18.6179,18.5753,18.6179,31500.0
2012-03-06 14:50:00,30.62,30.63,30.61,30.62,27300.0,18.6179,18.624,18.6118,18.6179,27300.0
2012-03-06 14:55:00,30.61,30.63,30.61,30.63,29000.0,18.6118,18.624,18.6118,18.624,29000.0
2012-03-06 15:00:00,30.62,30.66,30.62,30.66,40700.0,18.6179,18.6422,18.6179,18.6422,40700.0
2012-03-06 15:05:00,30.66,30.68,30.64,30.66,51300.0,18.6422,18.6544,18.6301,18.6422,51300.0
2012-03-06 15:10:00,30.65,30.66,30.64,30.64,23600.0,18.6361,18.6422,18.6301,18.6301,23600.0
2012-03-06 15:15:00,30.65,30.71,30.64,30.7,41000.0,18.6361,18.6726,18.6301,18.6666,41000.0
2012-03-06 15:20:00,30.7,30.71,30.67,30.69,36400.0,18.6666,18.6726,18.6483,18.6605,36400.0
2012-03-06 15:25:00,30.68,30.7,30.68,30.68,29100.0,18.6544,18.6666,18.6544,18.6544,29100.0
2012-03-06 15:30:00,30.69,30.69,30.63,30.64,83100.0,18.6605,18.6605,18.624,18.6301,83100.0
2012-03-06 15:35:00,30.64,30.65,30.62,30.64,72100.0,18.6301,18.6361,18.6179,18.6301,72100.0
2012-03-06 15:40:00,30.64,30.68,30.63,30.64,95800.0,18.6301,18.6544,18.624,18.6301,95800.0
2012-03-06 15:45:00,30.64,30.65,30.62,30.64,74600.0,18.6301,18.6361,18.6179,18.6301,74600.0
2012-03-06 15:50:00,30.64,30.67,30.62,30.64,113200.0,18.6301,18.6483,18.6179,18.6301,113200.0
2012-03-06 15:55:00,30.64,30.65,30.59,30.63,219500.0,18.6301,18.6361,18.5997,18.624,219500.0
2012-03-07 09:30:00,30.33,30.39,30.25,30.37,88100.0,18.6581,18.695,18.6089,18.6827,88100.0
2012-03-07 09:35:00,30.39,30.44,30.25,30.28,27800.0,18.695,18.7257,18.6089,18.6273,27800.0
2012-03-07 09:40:00,30.29,30.29,30.18,30.19,24300.0,18.6335,18.6335,18.5658,18.5719,24300.0
2012-03-07 09:45:00,30.19,30.24,30.18,30.22,41700.0,18.5719,18.6027,18.5658,18.5904,41700.0
2012-03-07 09:50:00,30.22,30.27,30.22,30.26,27300.0,18.5904,18.6212,18.5904,18.615,27300.0
2012-03-07 09:55:00,30.26,30.27,30.2,30.2,21000.0,18.615,18.6212,18.5781,18.5781,21000.0
2012-03-07 10:00:00,30.2,30.27,30.2,30.26,33500.0,18.5781,18.6212,18.5781,18.615,33500.0
2012-03-07 10:05:00,30.26,30.29,30.22,30.23,21500.0,18.615,18.6335,18.5904,18.5966,21500.0
2012-03-07 10:10:00,30.23,30.26,30.2,30.22,30000.0,18.5966,18.615,18.5781,18.5904,30000.0
2012-03-07 10:15:00,30.21,30.22,30.19,30.2,31700.0,18.5843,18.5904,18.5719,18.5781,31700.0
2012-03-07 10:20:00,30.19,30.21,30.18,30.18,44700.0,18.5719,18.5843,18.5658,18.5658,44700.0
2012-03-07 10:25:00,30.19,30.2,30.17,30.18,36300.0,18.5719,18.5781,18.5596,18.5658,36300.0
2012-03-07 10:30:00,30.18,30.18,30.13,30.14,69200.0,18.5658,18.5658,18.535,18.5412,69200.0
2012-03-07 10:35:00,30.13,30.14,30.1,30.13,32000.0,18.535,18.5412,18.5166,18.535,32000.0
2012-03-07 10:40:00,30.13,30.16,30.11,30.15,47500.0,18.535,18.5535,18.5227,18.5473,47500.0
2012-03-07 10:45:00,30.15,30.16,30.15,30.16,31900.0,18.5473,18.5535,18.5473,18.5535,31900.0
2012-03-07 10:50:00,30.16,30.16,30.14,30.16,47800.0,18.5535,18.5535,18.5412,18.5535,47800.0
2012-03-07 10:55:00,30.15,30.16,30.14,30.15,29400.0,18.5473,18.5535,18.5412,18.5473,29400.0
2012-03-07 11:00:00,30.15,30.23,30.15,30.21,60000.0,18.5473,18.5966,18.5473,18.5843,60000.0
2012-03-07 11:05:00,30.22,30.24,30.21,30.23,29100.0,18.5904,18.6027,18.5843,18.5966,29100.0
2012-03-07 11:10:00,30.24,30.28,30.23,30.28,37700.0,18.6027,18.6273,18.5966,18.6273,37700.0
2012-03-07 11:15:00,30.28,30.33,30.27,30.33,37400.0,18.6273,18.6581,18.6212,18.6581,37400.0
2012-03-07 11:20:00,30.33,30.34,30.26,30.26,36800.0,18.6581,18.6642,18.615,18.615,36800.0
2012-03-07 11:25:00,30.26,30.31,30.25,30.31,76200.0,18.615,18.6458,18.6089,18.6458,76200.0
2012-03-07 11:30:00,30.31,30.35,30.29,30.3,33800.0,18.6458,18.6704,18.6335,18.6396,33800.0
2012-03-07 11:35:00,30.29,30.35,30.29,30.33,31700.0,18.6335,18.6704,18.6335,18.6581,31700.0
2012-03-07 11:40:00,30.33,30.34,30.29,30.32,22600.0,18.6581,18.6642,18.6335,18.6519,22600.0
2012-03-07 11:45:00,30.32,30.33,30.3,30.32,32300.0,18.6519,18.6581,18.6396,18.6519,32300.0
2012-03-07 11:50:00,30.33,30.38,30.33,30.38,19500.0,18.6581,18.6888,18.6581,18.6888,19500.0
2012-03-07 11:55:00,30.38,30.38,30.35,30.35,13900.0,18.6888,18.6888,18.6704,18.6704,13900.0
2012-03-07 12:00:00,30.36,30.37,30.31,30.32,33400.0,18.6765,18.6827,18.6458,18.6519,33400.0
2012-03-07 12:05:00,30.33,30.33,30.28,30.29,43200.0,18.6581,18.6581,18.6273,18.6335,43200.0
2012-03-07 12:10:00,30.3,30.33,30.29,30.32,72400.0,18.6396,18.6581,18.6335,18.6519,72400.0
2012-03-07 12:15:00,30.32,30.34,30.3,30.34,20100.0,18.6519,18.6642,18.6396,18.6642,20100.0
2012-03-07 12:20:00,30.34,30.36,30.33,30.35,12300.0,18.6642,18.6765,18.6581,18.6704,12300.0
2012-03-07 12:25:00,30.34,30.36,30.34,30.34,9700.0,18.6642,18.6765,18.6642,18.6642,9700.0
2012-03-07 12:30:00,30.35,30.35,30.33,30.34,14800.0,18.6704,18.6704,18.6581,18.6642,14800.0
2012-03-07 12:35:00,30.34,30.34,30.31,30.31,16700.0,18.6642,18.6642,18.6458,18.6458,16700.0
2012-03-07 12:40:00,30.31,30.34,30.31,30.34,9500.0,18.6458,18.6642,18.6458,18.6642,9500.0
2012-03-07 12:45:00,30.33,30.34,30.29,30.3,18000.0,18.6581,18.6642,18.6335,18.6396,18000.0
2012-03-07 12:50:00,30.3,30.3,30.28,30.29,8900.0,18.6396,18.6396,18.6273,18.6335,8900.0
2012-03-07 12:55:00,30.29,30.3,30.28,30.28,5400.0,18.6335,18.6396,18.6273,18.6273,5400.0
2012-03-07 13:00:00,30.29,30.29,30.26,30.26,18100.0,18.6335,18.6335,18.615,18.615,18100.0
2012-03-07 13:05:00,30.26,30.27,30.26,30.26,4400.0,18.615,18.6212,18.615,18.615,4400.0
2012-03-07 13:10:00,30.26,30.27,30.25,30.26,7600.0,18.615,18.6212,18.6089,18.615,7600.0
2012-03-07 13:15:00,30.26,30.26,30.23,30.24,17700.0,18.615,18.615,18.5966,18.6027,17700.0
2012-03-07 13:20:00,30.24,30.25,30.22,30.22,15800.0,18.6027,18.6089,18.5904,18.5904,15800.0
2012-03-07 13:25:00,30.22,30.24,30.21,30.22,16800.0,18.5904,18.6027,18.5843,18.5904,16800.0
2012-03-07 13:30:00,30.23,30.27,30.22,30.25,22200.0,18.5966,18.6212,18.5904,18.6089,22200.0
2012-03-07 13:35:00,30.25,30.28,30.25,30.26,17800.0,18.6089,18.6273,18.6089,18.615,17800.0
2012-03-07 13:40:00,30.27,30.27,30.24,30.25,23200.0,18.6212,18.6212,18.6027,18.6089,23200.0
2012-03-07 13:45:00,30.25,30.28,30.24,30.25,31400.0,18.6089,18.6273,18.6027,18.6089,31400.0
2012-03-07 13:50:00,30.25,30.25,30.24,30.24,5900.0,18.6089,18.6089,18.6027,18.6027,5900.0
2012-03-07 13:55:00,30.25,30.25,30.23,30.24,30100.0,18.6089,18.6089,18.5966,18.6027,30100.0
2012-03-07 14:00:00,30.24,30.27,30.24,30.25,102300.0,18.6027,18.6212,18.6027,18.6089,102300.0
2012-03-07 14:05:00,30.25,30.26,30.24,30.24,19600.0,18.6089,18.615,18.6027,18.6027,19600.0
2012-03-07 14:10:00,30.25,30.25,30.24,30.24,28400.0,18.6089,18.6089,18.6027,18.6027,28400.0
2012-03-07 14:15:00,30.24,30.26,30.24,30.25,30200.0,18.6027,18.615,18.6027,18.6089,30200.0
2012-03-07 14:20:00,30.26,30.26,30.24,30.25,15800.0,18.615,18.615,18.6027,18.6089,15800.0
2012-03-07 14:25:00,30.25,30.27,30.25,30.27,15500.0,18.6089,18.6212,18.6089,18.6212,15500.0
2012-03-07 14:30:00,30.27,30.27,30.24,30.25,50100.0,18.6212,18.6212,18.6027,18.6089,50100.0
2012-03-07 14:35:00,30.25,30.29,30.25,30.28,38100.0,18.6089,18.6335,18.6089,18.6273,38100.0
2012-03-07 14:40:00,30.27,30.3,30.26,30.26,26700.0,18.6212,18.6396,18.615,18.615,26700.0
2012-03-07 14:45:00,30.27,30.27,30.25,30.26,17300.0,18.6212,18.6212,18.6089,18.615,17300.0
2012-03-07 14:50:00,30.26,30.26,30.24,30.25,64000.0,18.615,18.615,18.6027,18.6089,64000.0
2012-03-07 14:55:00,30.24,30.25,30.23,30.23,16400.0,18.6027,18.6089,18.5966,18.5966,16400.0
2012-03-07 15:00:00,30.24,30.26,30.23,30.26,35100.0,18.6027,18.615,18.5966,18.615,35100.0
2012-03-07 15:05:00,30.26,30.32,30.25,30.3,324200.0,18.615,18.6519,18.6089,18.6396,324200.0
2012-03-07 15:10:00,30.29,30.3,30.27,30.28,44500.0,18.6335,18.6396,18.6212,18.6273,44500.0
2012-03-07 15:15:00,30.29,30.32,30.28,30.32,23500.0,18.6335,18.6519,18.6273,18.6519,23500.0
2012-03-07 15:20:00,30.32,30.33,30.29,30.29,28800.0,18.6519,18.6581,18.6335,18.6335,28800.0
2012-03-07 15:25:00,30.3,30.3,30.28,30.29,26500.0,18.6396,18.6396,18.6273,18.6335,26500.0
2012-03-07 15:30:00,30.28,30.3,30.27,30.27,30200.0,18.6273,18.6396,18.6212,18.6212,30200.0
2012-03-07 15:35:00,30.28,30.28,30.26,30.26,23300.0,18.6273,18.6273,18.615,18.615,23300.0
2012-03-07 15:40:00,30.26,30.29,30.25,30.26,51300.0,18.615,18.6335,18.6089,18.615,51300.0
2012-03-07 15:45:00,30.27,30.28,30.23,30.25,91600.0,18.6212,18.6273,18.5966,18.6089,91600.0
2012-03-07 15:50:00,30.25,30.28,30.25,30.26,57500.0,18.6089,18.6273,18.6089,18.615,57500.0
2012-03-07 15:55:00,30.26,30.26,30.23,30.26,109200.0,18.615,18.615,18.5966,18.615,109200.0
2012-03-08 09:30:00,30.37,30.44,30.35,30.4,41800.0,18.6827,18.7257,18.6704,18.7011,41800.0
2012-03-08 09:35:00,30.38,30.41,30.34,30.37,41900.0,18.6888,18.7073,18.6642,18.6827,41900.0
2012-03-08 09:40:00,30.37,30.44,30.37,30.42,16500.0,18.6827,18.7257,18.6827,18.7134,16500.0
2012-03-08 09:45:00,30.42,30.44,30.38,30.41,35300.0,18.7134,18.7257,18.6888,18.7073,35300.0
2012-03-08 09:50:00,30.4,30.43,30.38,30.38,34100.0,18.7011,18.7196,18.6888,18.6888,34100.0
2012-03-08 09:55:00,30.38,30.41,30.33,30.38,96500.0,18.6888,18.7073,18.6581,18.6888,96500.0
2012-03-08 10:00:00,30.38,30.39,30.32,30.32,48100.0,18.6888,18.695,18.6519,18.6519,48100.0
2012-03-08 10:05:00,30.32,30.33,30.29,30.33,72400.0,18.6519,18.6581,18.6335,18.6581,72400.0
2012-03-08 10:10:00,30.33,30.35,30.3,30.33,54900.0,18.6581,18.6704,18.6396,18.6581,54900.0
2012-03-08 10:15:00,30.34,30.38,30.33,30.38,19400.0,18.6642,18.6888,18.6581,18.6888,19400.0
2012-03-08 10:20:00,30.38,30.39,30.32,30.33,20100.0,18.6888,18.695,18.6519,18.6581,20100.0
2012-03-08 10:25:00,30.33,30.33,30.29,30.33,67500.0,18.6581,18.6581,18.6335,18.6581,67500.0
2012-03-08 10:30:00,30.33,30.42,30.33,30.42,21700.0,18.6581,18.7134,18.6581,18.7134,21700.0
2012-03-08 10:35:00,30.42,30.42,30.38,30.38,21600.0,18.7134,18.7134,18.6888,18.6888,21600.0
2012-03-08 10:40:00,30.39,30.39,30.36,30.39,10300.0,18.695,18.695,18.6765,18.695,10300.0
2012-03-08 10:45:00,30.39,30.42,30.39,30.4,15500.0,18.695,18.7134,18.695,18.7011,15500.0
2012-03-08 10:50:00,30.39,30.42,30.39,30.41,14900.0,18.695,18.7134,18.695,18.7073,14900.0
2012-03-08 10:55:00,30.4,30.41,30.4,30.41,3900.0,18.7011,18.7073,18.7011,18.7073,3900.0
2012-03-08 11:00:00,30.4,30.41,30.39,30.4,15900.0,18.7011,18.7073,18.695,18.7011,15900.0
2012-03-08 11:05:00,30.39,30.43,30.39,30.39,23100.0,18.695,18.7196,18.695,18.695,23100.0
2012-03-08 11:10:00,30.39,30.43,30.39,30.41,35300.0,18.695,18.7196,18.695,18.7073,35300.0
2012-03-08 11:15:00,30.4,30.41,30.39,30.39,20900.0,18.7011,18.7073,18.695,18.695,20900.0
2012-03-08 11:20:00,30.39,30.42,30.39,30.42,8700.0,18.695,18.7134,18.695,18.7134,8700.0
2012-03-08 11:25:00,30.41,30.42,30.38,30.4,43600.0,18.7073,18.7134,18.6888,18.7011,43600.0
2012-03-08 11:30:00,30.4,30.47,30.39,30.45,51500.0,18.7011,18.7442,18.695,18.7319,51500.0
2012-03-08 11:35:00,30.45,30.46,30.43,30.46,33400.0,18.7319,18.738,18.7196,18.738,33400.0
2012-03-08 11:40:00,30.46,30.46,30.42,30.44,16800.0,18.738,18.738,18.7134,18.7257,16800.0
2012-03-08 11:45:00,30.44,30.46,30.42,30.42,26500.0,18.7257,18.738,18.7134,18.7134,26500.0
2012-03-08 11:50:00,30.43,30.46,30.43,30.44,10900.0,18.7196,18.738,18.7196,18.7257,10900.0
2012-03-08 11:55:00,30.44,30.45,30.43,30.45,10900.0,18.7257,18.7319,18.7196,18.7319,10900.0
2012-03-08 12:00:00,30.45,30.46,30.43,30.45,8100.0,18.7319,18.738,18.7196,18.7319,8100.0
2012-03-08 12:05:00,30.46,30.48,30.44,30.46,37400.0,18.738,18.7503,18.7257,18.738,37400.0
2012-03-08 12:10:00,30.46,30.48,30.45,30.46,76400.0,18.738,18.7503,18.7319,18.738,76400.0
2012-03-08 12:15:00,30.45,30.5,30.45,30.48,54400.0,18.7319,18.7627,18.7319,18.7503,54400.0
2012-03-08 12:20:00,30.49,30.49,30.47,30.48,17300.0,18.7565,18.7565,18.7442,18.7503,17300.0
2012-03-08 12:25:00,30.49,30.49,30.46,30.46,11000.0,18.7565,18.7565,18.738,18.738,11000.0
2012-03-08 12:30:00,30.47,30.48,30.45,30.46,27500.0,18.7442,18.7503,18.7319,18.738,27500.0
2012-03-08 12:35:00,30.46,30.51,30.46,30.48,69400.0,18.738,18.7688,18.738,18.7503,69400.0
2012-03-08 12:40:00,30.48,30.48,30.46,30.46,36100.0,18.7503,18.7503,18.738,18.738,36100.0
2012-03-08 12:45:00,30.46,30.49,30.46,30.48,15400.0,18.738,18.7565,18.738,18.7503,15400.0
2012-03-08 12:50:00,30.48,30.48,30.47,30.48,6700.0,18.7503,18.7503,18.7442,18.7503,6700.0
2012-03-08 12:55:00,30.48,30.48,30.47,30.47,7700.0,18.7503,18.7503,18.7442,18.7442,7700.0
2012-03-08 13:00:00,30.48,30.48,30.44,30.46,43300.0,18.7503,18.7503,18.7257,18.738,43300.0
2012-03-08 13:05:00,30.46,30.49,30.45,30.47,47700.0,18.738,18.7565,18.7319,18.7442,47700.0
2012-03-08 13:10:00,30.47,30.47,30.45,30.45,7700.0,18.7442,18.7442,18.7319,18.7319,7700.0
2012-03-08 13:15:00,30.46,30.47,30.45,30.45,23300.0,18.738,18.7442,18.7319,18.7319,23300.0
2012-03-08 13:20:00,30.46,30.46,30.45,30.45,12900.0,18.738,18.738,18.7319,18.7319,12900.0
2012-03-08 13:25:00,30.45,30.48,30.45,30.46,16400.0,18.7319,18.7503,18.7319,18.738,16400.0
2012-03-08 13:30:00,30.46,30.48,30.45,30.48,5500.0,18.738,18.7503,18.7319,18.7503,5500.0
2012-03-08 13:35:00,30.47,30.48,30.46,30.48,16900.0,18.7442,18.7503,18.738,18.7503,16900.0
2012-03-08 13:40:00,30.48,30.48,30.46,30.46,23700.0,18.7503,18.7503,18.738,18.738,23700.0
2012-03-08 13:45:00,30.46,30.47,30.44,30.46,25700.0,18.738,18.7442,18.7257,18.738,25700.0
2012-03-08 13:50:00,30.47,30.49,30.46,30.47,15800.0,18.7442,18.7565,18.738,18.7442,15800.0
2012-03-08 13:55:00,30.46,30.48,30.46,30.47,6800.0,18.738,18.7503,18.738,18.7442,6800.0
2012-03-08 14:00:00,30.48,30.49,30.47,30.49,4700.0,18.7503,18.7565,18.7442,18.7565,4700.0
2012-03-08 14:05:00,30.48,30.49,30.48,30.49,5800.0,18.7503,18.7565,18.7503,18.7565,5800.0
2012-03-08 14:10:00,30.48,30.49,30.46,30.47,21500.0,18.7503,18.7565,18.738,18.7442,21500.0
2012-03-08 14:15:00,30.48,30.5,30.46,30.49,42400.0,18.7503,18.7627,18.738,18.7565,42400.0
2012-03-08 14:20:00,30.5,30.51,30.5,30.51,6600.0,18.7627,18.7688,18.7627,18.7688,6600.0
2012-03-08 14:25:00,30.51,30.52,30.51,30.52,23900.0,18.7688,18.775,18.7688,18.775,23900.0
2012-03-08 14:30:00,30.52,30.53,30.51,30.51,19100.0,18.775,18.7811,18.7688,18.7688,19100.0
2012-03-08 14:35:00,30.52,30.52,30.5,30.51,11600.0,18.775,18.775,18.7627,18.7688,11600.0
2012-03-08 14:40:00,30.51,30.55,30.51,30.54,42100.0,18.7688,18.7934,18.7688,18.7873,42100.0
2012-03-08 14:45:00,30.54,30.55,30.54,30.55,23000.0,18.7873,18.7934,18.7873,18.7934,23000.0
2012-03-08 14:50:00,30.54,30.58,30.54,30.57,45800.0,18.7873,18.8119,18.7873,18.8057,45800.0
2012-03-08 14:55:00,30.57,30.6,30.55,30.56,17900.0,18.8057,18.8242,18.7934,18.7996,17900.0
2012-03-08 15:00:00,30.57,30.57,30.55,30.56,37500.0,18.8057,18.8057,18.7934,18.7996,37500.0
2012-03-08 15:05:00,30.57,30.59,30.56,30.58,55900.0,18.8057,18.818,18.7996,18.8119,55900.0
2012-03-08 15:10:00,30.58,30.63,30.58,30.63,25000.0,18.8119,18.8426,18.8119,18.8426,25000.0
2012-03-08 15:15:00,30.63,30.63,30.6,30.6,32000.0,18.8426,18.8426,18.8242,18.8242,32000.0
2012-03-08 15:20:00,30.61,30.61,30.58,30.58,74900.0,18.8303,18.8303,18.8119,18.8119,74900.0
2012-03-08 15:25:00,30.58,30.58,30.55,30.57,26300.0,18.8119,18.8119,18.7934,18.8057,26300.0
2012-03-08 15:30:00,30.57,30.6,30.55,30.59,49500.0,18.8057,18.8242,18.7934,18.818,49500.0
2012-03-08 15:35:00,30.59,30.62,30.59,30.61,82000.0,18.818,18.8365,18.818,18.8303,82000.0
2012-03-08 15:40:00,30.6,30.61,30.57,30.57,91200.0,18.8242,18.8303,18.8057,18.8057,91200.0
2012-03-08 15:45:00,30.58,30.58,30.52,30.52,70700.0,18.8119,18.8119,18.775,18.775,70700.0
2012-03-08 15:50:00,30.52,30.55,30.52,30.55,63300.0,18.775,18.7934,18.775,18.7934,63300.0
2012-03-08 15:55:00,30.54,30.55,30.52,30.53,145300.0,18.7873,18.7934,18.775,18.7811,145300.0
2012-03-09 09:30:00,30.75,30.75,30.6,30.63,36300.0,18.9164,18.9164,18.8242,18.8426,36300.0
2012-03-09 09:35:00,30.62,30.63,30.52,30.53,29400.0,18.8365,18.8426,18.775,18.7811,29400.0
2012-03-09 09:40:00,30.53,30.53,30.38,30.41,39300.0,18.7811,18.7811,18.6888,18.7073,39300.0
2012-03-09 09:45:00,30.41,30.44,30.41,30.42,26700.0,18.7073,18.7257,18.7073,18.7134,26700.0
2012-03-09 09:50:00,30.43,30.45,30.37,30.41,30100.0,18.7196,18.7319,18.6827,18.7073,30100.0
2012-03-09 09:55:00,30.42,30.49,30.42,30.49,15100.0,18.7134,18.7565,18.7134,18.7565,15100.0
2012-03-09 10:00:00,30.48,30.5,30.44,30.49,35400.0,18.7503,18.7627,18.7257,18.7565,35400.0
2012-03-09 10:05:00,30.5,30.5,30.42,30.44,28100.0,18.7627,18.7627,18.7134,18.7257,28100.0
2012-03-09 10:10:00,30.45,30.5,30.45,30.49,26200.0,18.7319,18.7627,18.7319,18.7565,26200.0
2012-03-09 10:15:00,30.49,30.51,30.48,30.5,38500.0,18.7565,18.7688,18.7503,18.7627,38500.0
2012-03-09 10:20:00,30.51,30.51,30.46,30.46,48900.0,18.7688,18.7688,18.738,18.738,48900.0
2012-03-09 10:25:00,30.47,30.48,30.44,30.44,56400.0,18.7442,18.7503,18.7257,18.7257,56400.0
2012-03-09 10:30:00,30.45,30.48,30.45,30.47,32700.0,18.7319,18.7503,18.7319,18.7442,32700.0
2012-03-09 10:35:00,30.48,30.5,30.45,30.49,25800.0,18.7503,18.7627,18.7319,18.7565,25800.0
2012-03-09 10:40:00,30.49,30.5,30.46,30.49,27100.0,18.7565,18.7627,18.738,18.7565,27100.0
2012-03-09 10:45:00,30.5,30.5,30.48,30.48,16600.0,18.7627,18.7627,18.7503,18.7503,16600.0
2012-03-09 10:50:00,30.48,30.48,30.45,30.48,20700.0,18.7503,18.7503,18.7319,18.7503,20700.0
2012-03-09 10:55:00,30.48,30.51,30.47,30.5,25100.0,18.7503,18.7688,18.7442,18.7627,25100.0
2012-03-09 11:00:00,30.51,30.51,30.47,30.48,34400.0,18.7688,18.7688,18.7442,18.7503,34400.0
2012-03-09 11:05:00,30.48,30.5,30.47,30.48,91700.0,18.7503,18.7627,18.7442,18.7503,91700.0
2012-03-09 11:10:00,30.47,30.5,30.47,30.5,56300.0,18.7442,18.7627,18.7442,18.7627,56300.0
2012-03-09 11:15:00,30.5,30.5,30.49,30.49,9500.0,18.7627,18.7627,18.7565,18.7565,9500.0
2012-03-09 11:20:00,30.5,30.51,30.49,30.5,44400.0,18.7627,18.7688,18.7565,18.7627,44400.0
2012-03-09 11:25:00,30.5,30.5,30.45,30.45,28700.0,18.7627,18.7627,18.7319,18.7319,28700.0
2012-03-09 11:30:00,30.46,30.46,30.43,30.43,34900.0,18.738,18.738,18.7196,18.7196,34900.0
2012-03-09 11:35:00,30.44,30.46,30.43,30.44,48700.0,18.7257,18.738,18.7196,18.7257,48700.0
2012-03-09 11:40:00,30.44,30.46,30.43,30.44,15600.0,18.7257,18.738,18.7196,18.7257,15600.0
2012-03-09 11:45:00,30.45,30.45,30.43,30.44,18500.0,18.7319,18.7319,18.7196,18.7257,18500.0
2012-03-09 11:50:00,30.43,30.47,30.4,30.4,49800.0,18.7196,18.7442,18.7011,18.7011,49800.0
2012-03-09 11:55:00,30.41,30.41,30.3,30.34,193800.0,18.7073,18.7073,18.6396,18.6642,193800.0
2012-03-09 12:00:00,30.34,30.35,30.27,30.31,192600.0,18.6642,18.6704,18.6212,18.6458,192600.0
2012-03-09 12:05:00,30.3,30.31,30.21,30.27,161300.0,18.6396,18.6458,18.5843,18.6212,161300.0
2012-03-09 12:10:00,30.27,30.29,30.26,30.29,75900.0,18.6212,18.6335,18.615,18.6335,75900.0
2012-03-09 12:15:00,30.29,30.31,30.28,30.3,45800.0,18.6335,18.6458,18.6273,18.6396,45800.0
2012-03-09 12:20:00,30.3,30.32,30.28,30.32,123400.0,18.6396,18.6519,18.6273,18.6519,123400.0
2012-03-09 12:25:00,30.32,30.32,30.28,30.29,41500.0,18.6519,18.6519,18.6273,18.6335,41500.0
2012-03-09 12:30:00,30.29,30.3,30.29,30.29,34300.0,18.6335,18.6396,18.6335,18.6335,34300.0
2012-03-09 12:35:00,30.3,30.31,30.29,30.3,26000.0,18.6396,18.6458,18.6335,18.6396,26000.0
2012-03-09 12:40:00,30.3,30.3,30.27,30.28,16900.0,18.6396,18.6396,18.6212,18.6273,16900.0
2012-03-09 12:45:00,30.28,30.29,30.27,30.27,25500.0,18.6273,18.6335,18.6212,18.6212,25500.0
2012-03-09 12:50:00,30.27,30.3,30.27,30.3,15600.0,18.6212,18.6396,18.6212,18.6396,15600.0
2012-03-09 12:55:00,30.3,30.3,30.22,30.22,98600.0,18.6396,18.6396,18.5904,18.5904,98600.0
2012-03-09 13:00:00,30.23,30.23,30.21,30.21,40000.0,18.5966,18.5966,18.5843,18.5843,40000.0
2012-03-09 13:05:00,30.22,30.28,30.21,30.27,25100.0,18.5904,18.6273,18.5843,18.6212,25100.0
2012-03-09 13:10:00,30.27,30.32,30.27,30.31,14800.0,18.6212,18.6519,18.6212,18.6458,14800.0
2012-03-09 13:15:00,30.32,30.33,30.32,30.32,14100.0,18.6519,18.6581,18.6519,18.6519,14100.0
2012-03-09 13:20:00,30.33,30.33,30.3,30.31,25300.0,18.6581,18.6581,18.6396,18.6458,25300.0
2012-03-09 13:25:00,30.31,30.31,30.3,30.3,25300.0,18.6458,18.6458,18.6396,18.6396,25300.0
2012-03-09 13:30:00,30.3,30.31,30.3,30.3,3800.0,18.6396,18.6458,18.6396,18.6396,3800.0
2012-03-09 13:35:00,30.31,30.31,30.3,30.31,3900.0,18.6458,18.6458,18.6396,18.6458,3900.0
2012-03-09 13:40:00,30.31,30.32,30.3,30.32,7400.0,18.6458,18.6519,18.6396,18.6519,7400.0
2012-03-09 13:45:00,30.32,30.32,30.31,30.32,12600.0,18.6519,18.6519,18.6458,18.6519,12600.0
2012-03-09 13:50:00,30.32,30.34,30.31,30.34,9300.0,18.6519,18.6642,18.6458,18.6642,9300.0
2012-03-09 13:55:00,30.33,30.34,30.33,30.34,11800.0,18.6581,18.6642,18.6581,18.6642,11800.0
2012-03-09 14:00:00,30.34,30.34,30.33,30.33,19500.0,18.6642,18.6642,18.6581,18.6581,19500.0
2012-03-09 14:05:00,30.34,30.34,30.32,30.33,41200.0,18.6642,18.6642,18.6519,18.6581,41200.0
2012-03-09 14:10:00,30.33,30.34,30.32,30.34,17700.0,18.6581,18.6642,18.6519,18.6642,17700.0
2012-03-09 14:15:00,30.34,30.34,30.33,30.34,6000.0,18.6642,18.6642,18.6581,18.6642,6000.0
2012-03-09 14:20:00,30.33,30.34,30.33,30.33,5100.0,18.6581,18.6642,18.6581,18.6581,5100.0
2012-03-09 14:25:00,30.34,30.34,30.33,30.34,9200.0,18.6642,18.6642,18.6581,18.6642,9200.0
2012-03-09 14:30:00,30.34,30.34,30.33,30.34,8000.0,18.6642,18.6642,18.6581,18.6642,8000.0
2012-03-09 14:35:00,30.34,30.34,30.33,30.33,9800.0,18.6642,18.6642,18.6581,18.6581,9800.0
2012-03-09 14:40:00,30.34,30.34,30.33,30.34,7200.0,18.6642,18.6642,18.6581,18.6642,7200.0
2012-03-09 14:45:00,30.33,30.34,30.33,30.33,20800.0,18.6581,18.6642,18.6581,18.6581,20800.0
2012-03-09 14:50:00,30.34,30.34,30.3,30.31,21300.0,18.6642,18.6642,18.6396,18.6458,21300.0
2012-03-09 14:55:00,30.3,30.32,30.28,30.31,146800.0,18.6396,18.6519,18.6273,18.6458,146800.0
2012-03-09 15:00:00,30.31,30.31,30.3,30.31,30000.0,18.6458,18.6458,18.6396,18.6458,30000.0
2012-03-09 15:05:00,30.32,30.33,30.3,30.33,18700.0,18.6519,18.6581,18.6396,18.6581,18700.0
2012-03-09 15:10:00,30.33,30.34,30.33,30.34,11200.0,18.6581,18.6642,18.6581,18.6642,11200.0
2012-03-09 15:15:00,30.33,30.36,30.33,30.36,18900.0,18.6581,18.6765,18.6581,18.6765,18900.0
2012-03-09 15:20:00,30.36,30.36,30.33,30.33,52900.0,18.6765,18.6765,18.6581,18.6581,52900.0
2012-03-09 15:25:00,30.34,30.34,30.29,30.3,49300.0,18.6642,18.6642,18.6335,18.6396,49300.0
2012-03-09 15:30:00,30.3,30.3,30.29,30.3,34400.0,18.6396,18.6396,18.6335,18.6396,34400.0
2012-03-09 15:35:00,30.3,30.3,30.29,30.3,63400.0,18.6396,18.6396,18.6335,18.6396,63400.0
2012-03-09 15:40:00,30.3,30.3,30.29,30.3,25800.0,18.6396,18.6396,18.6335,18.6396,25800.0
2012-03-09 15:45:00,30.29,30.3,30.28,30.3,60400.0,18.6335,18.6396,18.6273,18.6396,60400.0
2012-03-09 15:50:00,30.29,30.3,30.25,30.26,67300.0,18.6335,18.6396,18.6089,18.615,67300.0
2012-03-09 15:55:00,30.26,30.3,30.25,30.3,150500.0,18.615,18.6396,18.6089,18.6396,150500.0
2012-03-12 09:30:00,30.3,30.39,30.3,30.36,36000.0,18.6396,18.695,18.6396,18.6765,36000.0
2012-03-12 09:35:00,30.39,30.39,30.3,30.32,15300.0,18.695,18.695,18.6396,18.6519,15300.0
2012-03-12 09:40:00,30.31,30.31,30.26,30.27,21200.0,18.6458,18.6458,18.615,18.6212,21200.0
2012-03-12 09:45:00,30.28,30.3,30.23,30.27,33400.0,18.6273,18.6396,18.5966,18.6212,33400.0
2012-03-12 09:50:00,30.26,30.3,30.23,30.3,14000.0,18.615,18.6396,18.5966,18.6396,14000.0
2012-03-12 09:55:00,30.29,30.29,30.23,30.26,18000.0,18.6335,18.6335,18.5966,18.615,18000.0
2012-03-12 10:00:00,30.26,30.33,30.24,30.24,34900.0,18.615,18.6581,18.6027,18.6027,34900.0
2012-03-12 10:05:00,30.24,30.33,30.24,30.33,20600.0,18.6027,18.6581,18.6027,18.6581,20600.0
2012-03-12 10:10:00,30.33,30.35,30.28,30.34,45100.0,18.6581,18.6704,18.6273,18.6642,45100.0
2012-03-12 10:15:00,30.34,30.4,30.34,30.4,16500.0,18.6642,18.7011,18.6642,18.7011,16500.0
2012-03-12 10:20:00,30.4,30.4,30.35,30.37,19600.0,18.7011,18.7011,18.6704,18.6827,19600.0
2012-03-12 10:25:00,30.37,30.42,30.37,30.41,19900.0,18.6827,18.7134,18.6827,18.7073,19900.0
2012-03-12 10:30:00,30.41,30.41,30.37,30.4,39400.0,18.7073,18.7073,18.6827,18.7011,39400.0
2012-03-12 10:35:00,30.39,30.4,30.33,30.33,24900.0,18.695,18.7011,18.6581,18.6581,24900.0
2012-03-12 10:40:00,30.34,30.44,30.34,30.42,37400.0,18.6642,18.7257,18.6642,18.7134,37400.0
2012-03-12 10:45:00,30.42,30.45,30.4,30.45,27500.0,18.7134,18.7319,18.7011,18.7319,27500.0
2012-03-12 10:50:00,30.45,30.46,30.41,30.42,17700.0,18.7319,18.738,18.7073,18.7134,17700.0
2012-03-12 10:55:00,30.41,30.42,30.4,30.41,8500.0,18.7073,18.7134,18.7011,18.7073,8500.0
2012-03-12 11:00:00,30.41,30.45,30.41,30.42,16700.0,18.7073,18.7319,18.7073,18.7134,16700.0
2012-03-12 11:05:00,30.43,30.46,30.41,30.41,12900.0,18.7196,18.738,18.7073,18.7073,12900.0
2012-03-12 11:10:00,30.41,30.46,30.41,30.46,17700.0,18.7073,18.738,18.7073,18.738,17700.0
2012-03-12 11:15:00,30.45,30.48,30.43,30.48,42100.0,18.7319,18.7503,18.7196,18.7503,42100.0
2012-03-12 11:20:00,30.48,30.51,30.45,30.47,92600.0,18.7503,18.7688,18.7319,18.7442,92600.0
2012-03-12 11:25:00,30.46,30.47,30.46,30.46,13800.0,18.738,18.7442,18.738,18.738,13800.0
2012-03-12 11:30:00,30.47,30.48,30.45,30.46,65500.0,18.7442,18.7503,18.7319,18.738,65500.0
2012-03-12 11:35:00,30.45,30.46,30.44,30.46,25900.0,18.7319,18.738,18.7257,18.738,25900.0
2012-03-12 11:40:00,30.46,30.46,30.44,30.45,11500.0,18.738,18.738,18.7257,18.7319,11500.0
2012-03-12 11:45:00,30.45,30.47,30.45,30.45,22900.0,18.7319,18.7442,18.7319,18.7319,22900.0
2012-03-12 11:50:00,30.46,30.47,30.42,30.42,15600.0,18.738,18.7442,18.7134,18.7134,15600.0
2012-03-12 11:55:00,30.43,30.44,30.43,30.43,4000.0,18.7196,18.7257,18.7196,18.7196,4000.0
2012-03-12 12:00:00,30.44,30.46,30.41,30.44,28100.0,18.7257,18.738,18.7073,18.7257,28100.0
2012-03-12 12:05:00,30.45,30.47,30.45,30.47,11100.0,18.7319,18.7442,18.7319,18.7442,11100.0
2012-03-12 12:10:00,30.46,30.48,30.44,30.48,35200.0,18.738,18.7503,18.7257,18.7503,35200.0
2012-03-12 12:15:00,30.48,30.49,30.47,30.48,8100.0,18.7503,18.7565,18.7442,18.7503,8100.0
2012-03-12 12:20:00,30.48,30.49,30.48,30.48,7600.0,18.7503,18.7565,18.7503,18.7503,7600.0
2012-03-12 12:25:00,30.49,30.49,30.45,30.47,11100.0,18.7565,18.7565,18.7319,18.7442,11100.0
2012-03-12 12:30:00,30.46,30.47,30.45,30.45,16000.0,18.738,18.7442,18.7319,18.7319,16000.0
2012-03-12 12:35:00,30.45,30.47,30.45,30.47,11800.0,18.7319,18.7442,18.7319,18.7442,11800.0
2012-03-12 12:40:00,30.47,30.48,30.45,30.48,14500.0,18.7442,18.7503,18.7319,18.7503,14500.0
2012-03-12 12:45:00,30.47,30.48,30.47,30.48,10400.0,18.7442,18.7503,18.7442,18.7503,10400.0
2012-03-12 12:50:00,30.48,30.48,30.46,30.47,8600.0,18.7503,18.7503,18.738,18.7442,8600.0
2012-03-12 12:55:00,30.47,30.49,30.47,30.49,9000.0,18.7442,18.7565,18.7442,18.7565,9000.0
2012-03-12 13:00:00,30.49,30.49,30.48,30.48,5300.0,18.7565,18.7565,18.7503,18.7503,5300.0
2012-03-12 13:05:00,30.48,30.51,30.48,30.51,10900.0,18.7503,18.7688,18.7503,18.7688,10900.0
2012-03-12 13:10:00,30.51,30.51,30.5,30.51,6400.0,18.7688,18.7688,18.7627,18.7688,6400.0
2012-03-12 13:15:00,30.5,30.53,30.5,30.53,15800.0,18.7627,18.7811,18.7627,18.7811,15800.0
2012-03-12 13:20:00,30.53,30.55,30.51,30.52,26200.0,18.7811,18.7934,18.7688,18.775,26200.0
2012-03-12 13:25:00,30.51,30.54,30.51,30.52,11500.0,18.7688,18.7873,18.7688,18.775,11500.0
2012-03-12 13:30:00,30.52,30.53,30.51,30.52,7600.0,18.775,18.7811,18.7688,18.775,7600.0
2012-03-12 13:35:00,30.52,30.54,30.5,30.51,41200.0,18.775,18.7873,18.7627,18.7688,41200.0
2012-03-12 13:40:00,30.51,30.52,30.5,30.51,21700.0,18.7688,18.775,18.7627,18.7688,21700.0
2012-03-12 13:45:00,30.51,30.52,30.5,30.5,28000.0,18.7688,18.775,18.7627,18.7627,28000.0
2012-03-12 13:50:00,30.51,30.52,30.5,30.52,10100.0,18.7688,18.775,18.7627,18.775,10100.0
2012-03-12 13:55:00,30.52,30.52,30.51,30.51,4800.0,18.775,18.775,18.7688,18.7688,4800.0
2012-03-12 14:00:00,30.52,30.52,30.51,30.51,4800.0,18.775,18.775,18.7688,18.7688,4800.0
2012-03-12 14:05:00,30.52,30.52,30.51,30.52,6000.0,18.775,18.775,18.7688,18.775,6000.0
2012-03-12 14:10:00,30.52,30.52,30.5,30.5,41900.0,18.775,18.775,18.7627,18.7627,41900.0
2012-03-12 14:15:00,30.5,30.51,30.48,30.5,11100.0,18.7627,18.7688,18.7503,18.7627,11100.0
2012-03-12 14:20:00,30.5,30.51,30.49,30.49,19600.0,18.7627,18.7688,18.7565,18.7565,19600.0
2012-03-12 14:25:00,30.49,30.5,30.48,30.5,18200.0,18.7565,18.7627,18.7503,18.7627,18200.0
2012-03-12 14:30:00,30.49,30.51,30.47,30.48,29500.0,18.7565,18.7688,18.7442,18.7503,29500.0
2012-03-12 14:35:00,30.48,30.51,30.48,30.5,12300.0,18.7503,18.7688,18.7503,18.7627,12300.0
2012-03-12 14:40:00,30.51,30.51,30.5,30.51,13100.0,18.7688,18.7688,18.7627,18.7688,13100.0
2012-03-12 14:45:00,30.51,30.51,30.49,30.51,26400.0,18.7688,18.7688,18.7565,18.7688,26400.0
2012-03-12 14:50:00,30.51,30.51,30.5,30.51,10200.0,18.7688,18.7688,18.7627,18.7688,10200.0
2012-03-12 14:55:00,30.51,30.53,30.5,30.53,23100.0,18.7688,18.7811,18.7627,18.7811,23100.0
2012-03-12 15:00:00,30.53,30.54,30.49,30.5,32400.0,18.7811,18.7873,18.7565,18.7627,32400.0
2012-03-12 15:05:00,30.5,30.5,30.47,30.48,32700.0,18.7627,18.7627,18.7442,18.7503,32700.0
2012-03-12 15:10:00,30.49,30.51,30.48,30.5,50900.0,18.7565,18.7688,18.7503,18.7627,50900.0
2012-03-12 15:15:00,30.51,30.51,30.48,30.49,92300.0,18.7688,18.7688,18.7503,18.7565,92300.0
2012-03-12 15:20:00,30.49,30.51,30.48,30.49,78400.0,18.7565,18.7688,18.7503,18.7565,78400.0
2012-03-12 15:25:00,30.49,30.5,30.48,30.5,62600.0,18.7565,18.7627,18.7503,18.7627,62600.0
2012-03-12 15:30:00,30.5,30.51,30.49,30.5,67400.0,18.7627,18.7688,18.7565,18.7627,67400.0
2012-03-12 15:35:00,30.51,30.51,30.48,30.49,94500.0,18.7688,18.7688,18.7503,18.7565,94500.0
2012-03-12 15:40:00,30.49,30.5,30.48,30.49,50700.0,18.7565,18.7627,18.7503,18.7565,50700.0
2012-03-12 15:45:00,30.49,30.53,30.49,30.52,134300.0,18.7565,18.7811,18.7565,18.775,134300.0
2012-03-12 15:50:00,30.52,30.53,30.5,30.52,173000.0,18.775,18.7811,18.7627,18.775,173000.0
2012-03-12 15:55:00,30.52,30.53,30.49,30.49,185900.0,18.775,18.7811,18.7565,18.7565,185900.0
2012-03-13 09:30:00,30.59,30.64,30.51,30.54,35500.0,18.818,18.8488,18.7688,18.7873,35500.0
2012-03-13 09:35:00,30.53,30.54,30.49,30.5,14500.0,18.7811,18.7873,18.7565,18.7627,14500.0
2012-03-13 09:40:00,30.5,30.5,30.45,30.46,14700.0,18.7627,18.7627,18.7319,18.738,14700.0
2012-03-13 09:45:00,30.46,30.47,30.38,30.44,27400.0,18.738,18.7442,18.6888,18.7257,27400.0
2012-03-13 09:50:00,30.44,30.46,30.43,30.46,16300.0,18.7257,18.738,18.7196,18.738,16300.0
2012-03-13 09:55:00,30.46,30.52,30.45,30.51,23100.0,18.738,18.775,18.7319,18.7688,23100.0
2012-03-13 10:00:00,30.51,30.55,30.51,30.53,17200.0,18.7688,18.7934,18.7688,18.7811,17200.0
2012-03-13 10:05:00,30.52,30.53,30.48,30.48,18900.0,18.775,18.7811,18.7503,18.7503,18900.0
2012-03-13 10:10:00,30.49,30.49,30.46,30.48,9200.0,18.7565,18.7565,18.738,18.7503,9200.0
2012-03-13 10:15:00,30.49,30.49,30.41,30.42,29800.0,18.7565,18.7565,18.7073,18.7134,29800.0
2012-03-13 10:20:00,30.41,30.46,30.4,30.43,443200.0,18.7073,18.738,18.7011,18.7196,443200.0
2012-03-13 10:25:00,30.43,30.45,30.41,30.42,26500.0,18.7196,18.7319,18.7073,18.7134,26500.0
2012-03-13 10:30:00,30.41,30.42,30.4,30.4,30900.0,18.7073,18.7134,18.7011,18.7011,30900.0
2012-03-13 10:35:00,30.4,30.41,30.39,30.4,29200.0,18.7011,18.7073,18.695,18.7011,29200.0
2012-03-13 10:40:00,30.4,30.41,30.39,30.4,21700.0,18.7011,18.7073,18.695,18.7011,21700.0
2012-03-13 10:45:00,30.4,30.4,30.38,30.4,67100.0,18.7011,18.7011,18.6888,18.7011,67100.0
2012-03-13 10:50:00,30.4,30.4,30.37,30.38,14000.0,18.7011,18.7011,18.6827,18.6888,14000.0
2012-03-13 10:55:00,30.38,30.4,30.36,30.39,13300.0,18.6888,18.7011,18.6765,18.695,13300.0
2012-03-13 11:00:00,30.39,30.4,30.39,30.39,18900.0,18.695,18.7011,18.695,18.695,18900.0
2012-03-13 11:05:00,30.4,30.4,30.36,30.37,19800.0,18.7011,18.7011,18.6765,18.6827,19800.0
2012-03-13 11:10:00,30.37,30.37,30.36,30.37,6800.0,18.6827,18.6827,18.6765,18.6827,6800.0
2012-03-13 11:15:00,30.37,30.37,30.33,30.35,41800.0,18.6827,18.6827,18.6581,18.6704,41800.0
2012-03-13 11:20:00,30.35,30.41,30.34,30.4,28500.0,18.6704,18.7073,18.6642,18.7011,28500.0
2012-03-13 11:25:00,30.4,30.42,30.39,30.4,17300.0,18.7011,18.7134,18.695,18.7011,17300.0
2012-03-13 11:30:00,30.39,30.41,30.37,30.4,17200.0,18.695,18.7073,18.6827,18.7011,17200.0
2012-03-13 11:35:00,30.4,30.43,30.39,30.42,15300.0,18.7011,18.7196,18.695,18.7134,15300.0
2012-03-13 11:40:00,30.42,30.43,30.39,30.41,46300.0,18.7134,18.7196,18.695,18.7073,46300.0
2012-03-13 11:45:00,30.41,30.42,30.38,30.39,8800.0,18.7073,18.7134,18.6888,18.695,8800.0
2012-03-13 11:50:00,30.39,30.42,30.39,30.42,24600.0,18.695,18.7134,18.695,18.7134,24600.0
2012-03-13 11:55:00,30.42,30.42,30.36,30.36,15800.0,18.7134,18.7134,18.6765,18.6765,15800.0
2012-03-13 12:00:00,30.37,30.38,30.35,30.37,12000.0,18.6827,18.6888,18.6704,18.6827,12000.0
2012-03-13 12:05:00,30.38,30.4,30.38,30.4,7500.0,18.6888,18.7011,18.6888,18.7011,7500.0
2012-03-13 12:10:00,30.4,30.41,30.37,30.41,15500.0,18.7011,18.7073,18.6827,18.7073,15500.0
2012-03-13 12:15:00,30.4,30.41,30.38,30.38,9800.0,18.7011,18.7073,18.6888,18.6888,9800.0
2012-03-13 12:20:00,30.38,30.39,30.36,30.38,6300.0,18.6888,18.695,18.6765,18.6888,6300.0
2012-03-13 12:25:00,30.38,30.39,30.38,30.39,6600.0,18.6888,18.695,18.6888,18.695,6600.0
2012-03-13 12:30:00,30.39,30.42,30.39,30.41,39800.0,18.695,18.7134,18.695,18.7073,39800.0
2012-03-13 12:35:00,30.41,30.41,30.38,30.38,6100.0,18.7073,18.7073,18.6888,18.6888,6100.0
2012-03-13 12:40:00,30.39,30.4,30.39,30.4,7400.0,18.695,18.7011,18.695,18.7011,7400.0
2012-03-13 12:45:00,30.4,30.4,30.39,30.4,3200.0,18.7011,18.7011,18.695,18.7011,3200.0
2012-03-13 12:50:00,30.4,30.4,30.4,30.4,17500.0,18.7011,18.7011,18.7011,18.7011,17500.0
2012-03-13 12:55:00,30.39,30.4,30.38,30.39,20800.0,18.695,18.7011,18.6888,18.695,20800.0
2012-03-13 13:00:00,30.38,30.39,30.38,30.39,18800.0,18.6888,18.695,18.6888,18.695,18800.0
2012-03-13 13:05:00,30.39,30.41,30.38,30.39,27200.0,18.695,18.7073,18.6888,18.695,27200.0
2012-03-13 13:10:00,30.39,30.39,30.38,30.38,5500.0,18.695,18.695,18.6888,18.6888,5500.0
2012-03-13 13:15:00,30.38,30.39,30.38,30.39,3300.0,18.6888,18.695,18.6888,18.695,3300.0
2012-03-13 13:20:00,30.39,30.39,30.36,30.36,19700.0,18.695,18.695,18.6765,18.6765,19700.0
2012-03-13 13:25:00,30.37,30.37,30.34,30.34,8700.0,18.6827,18.6827,18.6642,18.6642,8700.0
2012-03-13 13:30:00,30.34,30.34,30.33,30.34,8300.0,18.6642,18.6642,18.6581,18.6642,8300.0
2012-03-13 13:35:00,30.33,30.33,30.28,30.3,21400.0,18.6581,18.6581,18.6273,18.6396,21400.0
2012-03-13 13:40:00,30.3,30.32,30.29,30.32,9600.0,18.6396,18.6519,18.6335,18.6519,9600.0
2012-03-13 13:45:00,30.31,30.32,30.31,30.32,2700.0,18.6458,18.6519,18.6458,18.6519,2700.0
2012-03-13 13:50:00,30.33,30.34,30.32,30.34,5000.0,18.6581,18.6642,18.6519,18.6642,5000.0
2012-03-13 13:55:00,30.34,30.35,30.34,30.35,4800.0,18.6642,18.6704,18.6642,18.6704,4800.0
2012-03-13 14:00:00,30.35,30.37,30.35,30.37,20400.0,18.6704,18.6827,18.6704,18.6827,20400.0
2012-03-13 14:05:00,30.37,30.38,30.37,30.38,14500.0,18.6827,18.6888,18.6827,18.6888,14500.0
2012-03-13 14:10:00,30.38,30.38,30.33,30.36,27100.0,18.6888,18.6888,18.6581,18.6765,27100.0
2012-03-13 14:15:00,30.36,30.41,30.33,30.39,34800.0,18.6765,18.7073,18.6581,18.695,34800.0
2012-03-13 14:20:00,30.38,30.42,30.36,30.36,30700.0,18.6888,18.7134,18.6765,18.6765,30700.0
2012-03-13 14:25:00,30.36,30.36,30.31,30.34,10700.0,18.6765,18.6765,18.6458,18.6642,10700.0
2012-03-13 14:30:00,30.35,30.38,30.32,30.32,27100.0,18.6704,18.6888,18.6519,18.6519,27100.0
2012-03-13 14:35:00,30.32,30.38,30.32,30.37,28800.0,18.6519,18.6888,18.6519,18.6827,28800.0
2012-03-13 14:40:00,30.37,30.37,30.32,30.32,44600.0,18.6827,18.6827,18.6519,18.6519,44600.0
2012-03-13 14:45:00,30.33,30.33,30.31,30.31,26100.0,18.6581,18.6581,18.6458,18.6458,26100.0
2012-03-13 14:50:00,30.31,30.34,30.3,30.34,20000.0,18.6458,18.6642,18.6396,18.6642,20000.0
2012-03-13 14:55:00,30.34,30.36,30.34,30.36,11900.0,18.6642,18.6765,18.6642,18.6765,11900.0
2012-03-13 15:00:00,30.36,30.44,30.34,30.42,41700.0,18.6765,18.7257,18.6642,18.7134,41700.0
2012-03-13 15:05:00,30.42,30.47,30.4,30.44,65500.0,18.7134,18.7442,18.7011,18.7257,65500.0
2012-03-13 15:10:00,30.43,30.49,30.43,30.46,49200.0,18.7196,18.7565,18.7196,18.738,49200.0
2012-03-13 15:15:00,30.47,30.48,30.44,30.46,20300.0,18.7442,18.7503,18.7257,18.738,20300.0
2012-03-13 15:20:00,30.46,30.47,30.44,30.46,69000.0,18.738,18.7442,18.7257,18.738,69000.0
2012-03-13 15:25:00,30.46,30.47,30.41,30.44,42100.0,18.738,18.7442,18.7073,18.7257,42100.0
2012-03-13 15:30:00,30.43,30.47,30.43,30.45,56400.0,18.7196,18.7442,18.7196,18.7319,56400.0
2012-03-13 15:35:00,30.45,30.46,30.43,30.46,62700.0,18.7319,18.738,18.7196,18.738,62700.0
2012-03-13 15:40:00,30.46,30.49,30.45,30.47,76800.0,18.738,18.7565,18.7319,18.7442,76800.0
2012-03-13 15:45:00,30.48,30.52,30.48,30.49,81700.0,18.7503,18.775,18.7503,18.7565,81700.0
2012-03-13 15:50:00,30.48,30.53,30.48,30.51,124200.0,18.7503,18.7811,18.7503,18.7688,124200.0
2012-03-13 15:55:00,30.51,30.52,30.48,30.5,225300.0,18.7688,18.775,18.7503,18.7627,225300.0
2012-03-14 09:30:00,30.49,30.55,30.48,30.5,35800.0,18.7565,18.7934,18.7503,18.7627,35800.0
2012-03-14 09:35:00,30.48,30.54,30.48,30.52,27000.0,18.7503,18.7873,18.7503,18.775,27000.0
2012-03-14 09:40:00,30.52,30.54,30.49,30.51,50500.0,18.775,18.7873,18.7565,18.7688,50500.0
2012-03-14 09:45:00,30.51,30.51,30.4,30.44,20600.0,18.7688,18.7688,18.7011,18.7257,20600.0
2012-03-14 09:50:00,30.44,30.48,30.43,30.47,13600.0,18.7257,18.7503,18.7196,18.7442,13600.0
2012-03-14 09:55:00,30.47,30.5,30.47,30.49,9700.0,18.7442,18.7627,18.7442,18.7565,9700.0
2012-03-14 10:00:00,30.5,30.5,30.41,30.41,44700.0,18.7627,18.7627,18.7073,18.7073,44700.0
2012-03-14 10:05:00,30.41,30.43,30.38,30.4,26000.0,18.7073,18.7196,18.6888,18.7011,26000.0
2012-03-14 10:10:00,30.41,30.42,30.32,30.32,30700.0,18.7073,18.7134,18.6519,18.6519,30700.0
2012-03-14 10:15:00,30.32,30.34,30.27,30.33,50700.0,18.6519,18.6642,18.6212,18.6581,50700.0
2012-03-14 10:20:00,30.34,30.34,30.29,30.3,11800.0,18.6642,18.6642,18.6335,18.6396,11800.0
2012-03-14 10:25:00,30.31,30.32,30.3,30.3,8400.0,18.6458,18.6519,18.6396,18.6396,8400.0
2012-03-14 10:30:00,30.31,30.32,30.25,30.27,17900.0,18.6458,18.6519,18.6089,18.6212,17900.0
2012-03-14 10:35:00,30.26,30.29,30.24,30.24,31500.0,18.615,18.6335,18.6027,18.6027,31500.0
2012-03-14 10:40:00,30.25,30.25,30.22,30.24,37400.0,18.6089,18.6089,18.5904,18.6027,37400.0
2012-03-14 10:45:00,30.23,30.28,30.2,30.27,40900.0,18.5966,18.6273,18.5781,18.6212,40900.0
2012-03-14 10:50:00,30.28,30.32,30.25,30.28,29300.0,18.6273,18.6519,18.6089,18.6273,29300.0
2012-03-14 10:55:00,30.29,30.3,30.24,30.24,43400.0,18.6335,18.6396,18.6027,18.6027,43400.0
2012-03-14 11:00:00,30.25,30.25,30.22,30.24,23200.0,18.6089,18.6089,18.5904,18.6027,23200.0
2012-03-14 11:05:00,30.25,30.25,30.2,30.2,41000.0,18.6089,18.6089,18.5781,18.5781,41000.0
2012-03-14 11:10:00,30.21,30.23,30.19,30.21,66600.0,18.5843,18.5966,18.5719,18.5843,66600.0
2012-03-14 11:15:00,30.21,30.21,30.18,30.19,68700.0,18.5843,18.5843,18.5658,18.5719,68700.0
2012-03-14 11:20:00,30.19,30.22,30.18,30.21,61100.0,18.5719,18.5904,18.5658,18.5843,61100.0
2012-03-14 11:25:00,30.21,30.24,30.21,30.24,15700.0,18.5843,18.6027,18.5843,18.6027,15700.0
2012-03-14 11:30:00,30.24,30.25,30.24,30.24,10100.0,18.6027,18.6089,18.6027,18.6027,10100.0
2012-03-14 11:35:00,30.24,30.25,30.2,30.22,34200.0,18.6027,18.6089,18.5781,18.5904,34200.0
2012-03-14 11:40:00,30.23,30.24,30.21,30.23,28100.0,18.5966,18.6027,18.5843,18.5966,28100.0
2012-03-14 11:45:00,30.22,30.25,30.22,30.25,16200.0,18.5904,18.6089,18.5904,18.6089,16200.0
2012-03-14 11:50:00,30.25,30.28,30.21,30.22,22700.0,18.6089,18.6273,18.5843,18.5904,22700.0
2012-03-14 11:55:00,30.21,30.24,30.21,30.21,16600.0,18.5843,18.6027,18.5843,18.5843,16600.0
2012-03-14 12:00:00,30.21,30.24,30.21,30.22,13900.0,18.5843,18.6027,18.5843,18.5904,13900.0
2012-03-14 12:05:00,30.23,30.23,30.2,30.21,19700.0,18.5966,18.5966,18.5781,18.5843,19700.0
2012-03-14 12:10:00,30.21,30.21,30.18,30.18,12700.0,18.5843,18.5843,18.5658,18.5658,12700.0
2012-03-14 12:15:00,30.19,30.23,30.19,30.22,64200.0,18.5719,18.5966,18.5719,18.5904,64200.0
2012-03-14 12:20:00,30.22,30.23,30.19,30.22,25600.0,18.5904,18.5966,18.5719,18.5904,25600.0
2012-03-14 12:25:00,30.22,30.23,30.19,30.21,65300.0,18.5904,18.5966,18.5719,18.5843,65300.0
2012-03-14 12:30:00,30.22,30.22,30.2,30.21,12800.0,18.5904,18.5904,18.5781,18.5843,12800.0
2012-03-14 12:35:00,30.19,30.23,30.19,30.2,49900.0,18.5719,18.5966,18.5719,18.5781,49900.0
2012-03-14 12:40:00,30.19,30.2,30.18,30.19,3800.0,18.5719,18.5781,18.5658,18.5719,3800.0
2012-03-14 12:45:00,30.19,30.21,30.18,30.21,13800.0,18.5719,18.5843,18.5658,18.5843,13800.0
2012-03-14 12:50:00,30.21,30.21,30.2,30.2,7000.0,18.5843,18.5843,18.5781,18.5781,7000.0
2012-03-14 12:55:00,30.2,30.23,30.2,30.23,15000.0,18.5781,18.5966,18.5781,18.5966,15000.0
2012-03-14 13:00:00,30.22,30.23,30.18,30.18,13600.0,18.5904,18.5966,18.5658,18.5658,13600.0
2012-03-14 13:05:00,30.18,30.19,30.16,30.16,9600.0,18.5658,18.5719,18.5535,18.5535,9600.0
2012-03-14 13:10:00,30.17,30.17,30.14,30.15,31400.0,18.5596,18.5596,18.5412,18.5473,31400.0
2012-03-14 13:15:00,30.16,30.18,30.15,30.16,30200.0,18.5535,18.5658,18.5473,18.5535,30200.0
2012-03-14 13:20:00,30.16,30.19,30.14,30.16,34900.0,18.5535,18.5719,18.5412,18.5535,34900.0
2012-03-14 13:25:00,30.15,30.18,30.13,30.17,60000.0,18.5473,18.5658,18.535,18.5596,60000.0
2012-03-14 13:30:00,30.17,30.19,30.15,30.16,31200.0,18.5596,18.5719,18.5473,18.5535,31200.0
2012-03-14 13:35:00,30.15,30.16,30.12,30.12,10500.0,18.5473,18.5535,18.5289,18.5289,10500.0
2012-03-14 13:40:00,30.12,30.15,30.11,30.12,27500.0,18.5289,18.5473,18.5227,18.5289,27500.0
2012-03-14 13:45:00,30.11,30.17,30.11,30.14,21900.0,18.5227,18.5596,18.5227,18.5412,21900.0
2012-03-14 13:50:00,30.14,30.16,30.11,30.11,26400.0,18.5412,18.5535,18.5227,18.5227,26400.0
2012-03-14 13:55:00,30.11,30.12,30.1,30.11,26400.0,18.5227,18.5289,18.5166,18.5227,26400.0
2012-03-14 14:00:00,30.12,30.13,30.11,30.12,12000.0,18.5289,18.535,18.5227,18.5289,12000.0
2012-03-14 14:05:00,30.13,30.13,30.1,30.11,16700.0,18.535,18.535,18.5166,18.5227,16700.0
2012-03-14 14:10:00,30.11,30.12,30.1,30.11,12600.0,18.5227,18.5289,18.5166,18.5227,12600.0
2012-03-14 14:15:00,30.11,30.13,30.1,30.13,8400.0,18.5227,18.535,18.5166,18.535,8400.0
2012-03-14 14:20:00,30.13,30.15,30.13,30.15,13900.0,18.535,18.5473,18.535,18.5473,13900.0
2012-03-14 14:25:00,30.14,30.18,30.14,30.15,26200.0,18.5412,18.5658,18.5412,18.5473,26200.0
2012-03-14 14:30:00,30.15,30.17,30.13,30.16,20500.0,18.5473,18.5596,18.535,18.5535,20500.0
2012-03-14 14:35:00,30.16,30.17,30.15,30.16,15000.0,18.5535,18.5596,18.5473,18.5535,15000.0
2012-03-14 14:40:00,30.16,30.16,30.14,30.15,31700.0,18.5535,18.5535,18.5412,18.5473,31700.0
2012-03-14 14:45:00,30.15,30.16,30.13,30.16,18300.0,18.5473,18.5535,18.535,18.5535,18300.0
2012-03-14 14:50:00,30.16,30.16,30.15,30.16,16100.0,18.5535,18.5535,18.5473,18.5535,16100.0
2012-03-14 14:55:00,30.16,30.18,30.15,30.16,81900.0,18.5535,18.5658,18.5473,18.5535,81900.0
2012-03-14 15:00:00,30.16,30.16,30.11,30.11,27800.0,18.5535,18.5535,18.5227,18.5227,27800.0
2012-03-14 15:05:00,30.11,30.13,30.1,30.11,17500.0,18.5227,18.535,18.5166,18.5227,17500.0
2012-03-14 15:10:00,30.12,30.12,30.1,30.11,14800.0,18.5289,18.5289,18.5166,18.5227,14800.0
2012-03-14 15:15:00,30.11,30.11,30.07,30.08,29700.0,18.5227,18.5227,18.4981,18.5043,29700.0
2012-03-14 15:20:00,30.07,30.08,30.05,30.05,48600.0,18.4981,18.5043,18.4858,18.4858,48600.0
2012-03-14 15:25:00,30.05,30.06,30.04,30.05,77300.0,18.4858,18.492,18.4797,18.4858,77300.0
2012-03-14 15:30:00,30.05,30.06,30.04,30.05,47100.0,18.4858,18.492,18.4797,18.4858,47100.0
2012-03-14 15:35:00,30.04,30.06,30.04,30.05,46400.0,18.4797,18.492,18.4797,18.4858,46400.0
2012-03-14 15:40:00,30.06,30.06,30.05,30.06,56700.0,18.492,18.492,18.4858,18.492,56700.0
2012-03-14 15:45:00,30.06,30.06,30.04,30.05,48400.0,18.492,18.492,18.4797,18.4858,48400.0
2012-03-14 15:50:00,30.05,30.06,30.04,30.05,83100.0,18.4858,18.492,18.4797,18.4858,83100.0
2012-03-14 15:55:00,30.05,30.09,30.05,30.09,143800.0,18.4858,18.5104,18.4858,18.5104,143800.0
2012-03-15 09:30:00,30.12,30.33,30.09,30.32,72900.0,18.5289,18.6581,18.5104,18.6519,72900.0
2012-03-15 09:35:00,30.33,30.36,30.17,30.34,99300.0,18.6581,18.6765,18.5596,18.6642,99300.0
2012-03-15 09:40:00,30.35,30.35,30.25,30.25,78000.0,18.6704,18.6704,18.6089,18.6089,78000.0
2012-03-15 09:45:00,30.25,30.26,30.13,30.16,45000.0,18.6089,18.615,18.535,18.5535,45000.0
2012-03-15 09:50:00,30.16,30.18,30.13,30.15,18400.0,18.5535,18.5658,18.535,18.5473,18400.0
2012-03-15 09:55:00,30.14,30.14,30.04,30.08,29000.0,18.5412,18.5412,18.4797,18.5043,29000.0
2012-03-15 10:00:00,30.08,30.11,30.04,30.08,37700.0,18.5043,18.5227,18.4797,18.5043,37700.0
2012-03-15 10:05:00,30.07,30.07,30.03,30.06,29700.0,18.4981,18.4981,18.4735,18.492,29700.0
2012-03-15 10:10:00,30.07,30.07,30.04,30.05,14000.0,18.4981,18.4981,18.4797,18.4858,14000.0
2012-03-15 10:15:00,30.05,30.07,30.03,30.03,31100.0,18.4858,18.4981,18.4735,18.4735,31100.0
2012-03-15 10:20:00,30.04,30.05,30.01,30.05,37000.0,18.4797,18.4858,18.4612,18.4858,37000.0
2012-03-15 10:25:00,30.05,30.07,30.02,30.02,17500.0,18.4858,18.4981,18.4674,18.4674,17500.0
2012-03-15 10:30:00,30.03,30.07,30.02,30.05,7700.0,18.4735,18.4981,18.4674,18.4858,7700.0
2012-03-15 10:35:00,30.05,30.06,30.03,30.05,24800.0,18.4858,18.492,18.4735,18.4858,24800.0
2012-03-15 10:40:00,30.05,30.07,30.05,30.06,19800.0,18.4858,18.4981,18.4858,18.492,19800.0
2012-03-15 10:45:00,30.05,30.08,30.05,30.08,12900.0,18.4858,18.5043,18.4858,18.5043,12900.0
2012-03-15 10:50:00,30.07,30.07,30.05,30.05,5600.0,18.4981,18.4981,18.4858,18.4858,5600.0
2012-03-15 10:55:00,30.04,30.04,30.01,30.01,28400.0,18.4797,18.4797,18.4612,18.4612,28400.0
2012-03-15 11:00:00,30.01,30.03,30.01,30.03,13300.0,18.4612,18.4735,18.4612,18.4735,13300.0
2012-03-15 11:05:00,30.02,30.03,29.95,29.96,74400.0,18.4674,18.4735,18.4243,18.4305,74400.0
2012-03-15 11:10:00,29.95,29.96,29.93,29.94,52400.0,18.4243,18.4305,18.412,18.4182,52400.0
2012-03-15 11:15:00,29.95,29.96,29.94,29.94,26800.0,18.4243,18.4305,18.4182,18.4182,26800.0
2012-03-15 11:20:00,29.94,29.94,29.9,29.9,32200.0,18.4182,18.4182,18.3935,18.3935,32200.0
2012-03-15 11:25:00,29.91,29.96,29.91,29.95,44100.0,18.3997,18.4305,18.3997,18.4243,44100.0
2012-03-15 11:30:00,29.95,29.97,29.94,29.96,20800.0,18.4243,18.4366,18.4182,18.4305,20800.0
2012-03-15 11:35:00,29.95,29.98,29.92,29.93,36500.0,18.4243,18.4428,18.4059,18.412,36500.0
2012-03-15 11:40:00,29.93,29.96,29.92,29.96,19500.0,18.412,18.4305,18.4059,18.4305,19500.0
2012-03-15 11:45:00,29.96,29.98,29.94,29.98,28200.0,18.4305,18.4428,18.4182,18.4428,28200.0
2012-03-15 11:50:00,29.98,30.01,29.98,29.99,10300.0,18.4428,18.4612,18.4428,18.4489,10300.0
2012-03-15 11:55:00,30.0,30.05,29.98,30.04,32800.0,18.4551,18.4858,18.4428,18.4797,32800.0
2012-03-15 12:00:00,30.04,30.06,30.02,30.02,36700.0,18.4797,18.492,18.4674,18.4674,36700.0
2012-03-15 12:05:00,30.03,30.07,30.03,30.07,7700.0,18.4735,18.4981,18.4735,18.4981,7700.0
2012-03-15 12:10:00,30.07,30.08,30.06,30.08,7500.0,18.4981,18.5043,18.492,18.5043,7500.0
2012-03-15 12:15:00,30.08,30.09,30.06,30.09,23400.0,18.5043,18.5104,18.492,18.5104,23400.0
2012-03-15 12:20:00,30.1,30.13,30.09,30.1,21800.0,18.5166,18.535,18.5104,18.5166,21800.0
2012-03-15 12:25:00,30.12,30.12,30.08,30.08,22500.0,18.5289,18.5289,18.5043,18.5043,22500.0
2012-03-15 12:30:00,30.08,30.09,30.07,30.08,8700.0,18.5043,18.5104,18.4981,18.5043,8700.0
2012-03-15 12:35:00,30.08,30.1,30.04,30.04,24200.0,18.5043,18.5166,18.4797,18.4797,24200.0
2012-03-15 12:40:00,30.04,30.07,30.04,30.05,13700.0,18.4797,18.4981,18.4797,18.4858,13700.0
2012-03-15 12:45:00,30.05,30.07,30.03,30.05,77300.0,18.4858,18.4981,18.4735,18.4858,77300.0
2012-03-15 12:50:00,30.04,30.05,30.03,30.05,19200.0,18.4797,18.4858,18.4735,18.4858,19200.0
2012-03-15 12:55:00,30.04,30.08,30.04,30.07,11700.0,18.4797,18.5043,18.4797,18.4981,11700.0
2012-03-15 13:00:00,30.09,30.12,30.09,30.11,18000.0,18.5104,18.5289,18.5104,18.5227,18000.0
2012-03-15 13:05:00,30.11,30.12,30.1,30.1,16900.0,18.5227,18.5289,18.5166,18.5166,16900.0
2012-03-15 13:10:00,30.09,30.11,30.08,30.1,32700.0,18.5104,18.5227,18.5043,18.5166,32700.0
2012-03-15 13:15:00,30.1,30.1,30.05,30.05,32300.0,18.5166,18.5166,18.4858,18.4858,32300.0
2012-03-15 13:20:00,30.05,30.1,30.05,30.09,18500.0,18.4858,18.5166,18.4858,18.5104,18500.0
2012-03-15 13:25:00,30.09,30.1,30.09,30.1,8600.0,18.5104,18.5166,18.5104,18.5166,8600.0
2012-03-15 13:30:00,30.09,30.12,30.09,30.11,30100.0,18.5104,18.5289,18.5104,18.5227,30100.0
2012-03-15 13:35:00,30.12,30.14,30.12,30.14,11300.0,18.5289,18.5412,18.5289,18.5412,11300.0
2012-03-15 13:40:00,30.13,30.17,30.13,30.17,15100.0,18.535,18.5596,18.535,18.5596,15100.0
2012-03-15 13:45:00,30.18,30.2,30.18,30.2,15600.0,18.5658,18.5781,18.5658,18.5781,15600.0
2012-03-15 13:50:00,30.19,30.2,30.17,30.18,25200.0,18.5719,18.5781,18.5596,18.5658,25200.0
2012-03-15 13:55:00,30.18,30.18,30.14,30.18,33400.0,18.5658,18.5658,18.5412,18.5658,33400.0
2012-03-15 14:00:00,30.18,30.19,30.17,30.18,28900.0,18.5658,18.5719,18.5596,18.5658,28900.0
2012-03-15 14:05:00,30.19,30.19,30.18,30.19,19800.0,18.5719,18.5719,18.5658,18.5719,19800.0
2012-03-15 14:10:00,30.19,30.19,30.14,30.15,43300.0,18.5719,18.5719,18.5412,18.5473,43300.0
2012-03-15 14:15:00,30.14,30.17,30.14,30.17,16700.0,18.5412,18.5596,18.5412,18.5596,16700.0
2012-03-15 14:20:00,30.17,30.17,30.13,30.13,26200.0,18.5596,18.5596,18.535,18.535,26200.0
2012-03-15 14:25:00,30.13,30.14,30.13,30.14,7800.0,18.535,18.5412,18.535,18.5412,7800.0
2012-03-15 14:30:00,30.13,30.14,30.13,30.14,6700.0,18.535,18.5412,18.535,18.5412,6700.0
2012-03-15 14:35:00,30.14,30.14,30.13,30.13,21100.0,18.5412,18.5412,18.535,18.535,21100.0
2012-03-15 14:40:00,30.14,30.14,30.1,30.1,36900.0,18.5412,18.5412,18.5166,18.5166,36900.0
2012-03-15 14:45:00,30.11,30.11,30.09,30.09,17000.0,18.5227,18.5227,18.5104,18.5104,17000.0
2012-03-15 14:50:00,30.09,30.12,30.07,30.12,45200.0,18.5104,18.5289,18.4981,18.5289,45200.0
2012-03-15 14:55:00,30.12,30.14,30.09,30.13,67000.0,18.5289,18.5412,18.5104,18.535,67000.0
2012-03-15 15:00:00,30.12,30.13,30.11,30.11,27200.0,18.5289,18.535,18.5227,18.5227,27200.0
2012-03-15 15:05:00,30.11,30.13,30.1,30.13,23300.0,18.5227,18.535,18.5166,18.535,23300.0
2012-03-15 15:10:00,30.12,30.14,30.1,30.1,26200.0,18.5289,18.5412,18.5166,18.5166,26200.0
2012-03-15 15:15:00,30.1,30.13,30.1,30.12,27000.0,18.5166,18.535,18.5166,18.5289,27000.0
2012-03-15 15:20:00,30.12,30.13,30.1,30.11,24700.0,18.5289,18.535,18.5166,18.5227,24700.0
2012-03-15 15:25:00,30.1,30.11,30.09,30.09,20500.0,18.5166,18.5227,18.5104,18.5104,20500.0
2012-03-15 15:30:00,30.09,30.12,30.08,30.11,39900.0,18.5104,18.5289,18.5043,18.5227,39900.0
2012-03-15 15:35:00,30.11,30.12,30.08,30.08,39400.0,18.5227,18.5289,18.5043,18.5043,39400.0
2012-03-15 15:40:00,30.09,30.1,30.08,30.08,40000.0,18.5104,18.5166,18.5043,18.5043,40000.0
2012-03-15 15:45:00,30.09,30.1,30.07,30.07,41300.0,18.5104,18.5166,18.4981,18.4981,41300.0
2012-03-15 15:50:00,30.07,30.09,30.06,30.08,56100.0,18.4981,18.5104,18.492,18.5043,56100.0
2012-03-15 15:55:00,30.09,30.13,30.08,30.11,181200.0,18.5104,18.535,18.5043,18.5227,181200.0
2012-03-16 09:30:00,30.12,30.14,30.01,30.11,652600.0,18.5289,18.5412,18.4612,18.5227,652600.0
2012-03-16 09:35:00,30.12,30.12,30.01,30.04,38800.0,18.5289,18.5289,18.4612,18.4797,38800.0
2012-03-16 09:40:00,30.03,30.06,30.01,30.01,16900.0,18.4735,18.492,18.4612,18.4612,16900.0
2012-03-16 09:45:00,30.01,30.09,30.01,30.05,22500.0,18.4612,18.5104,18.4612,18.4858,22500.0
2012-03-16 09:50:00,30.05,30.07,30.01,30.01,21700.0,18.4858,18.4981,18.4612,18.4612,21700.0
2012-03-16 09:55:00,30.01,30.02,29.97,29.99,46300.0,18.4612,18.4674,18.4366,18.4489,46300.0
2012-03-16 10:00:00,29.99,30.03,29.97,30.01,33300.0,18.4489,18.4735,18.4366,18.4612,33300.0
2012-03-16 10:05:00,30.01,30.06,30.0,30.03,19000.0,18.4612,18.492,18.4551,18.4735,19000.0
2012-03-16 10:10:00,30.02,30.06,30.01,30.05,43700.0,18.4674,18.492,18.4612,18.4858,43700.0
2012-03-16 10:15:00,30.04,30.1,30.04,30.07,33700.0,18.4797,18.5166,18.4797,18.4981,33700.0
2012-03-16 10:20:00,30.07,30.08,30.03,30.06,63600.0,18.4981,18.5043,18.4735,18.492,63600.0
2012-03-16 10:25:00,30.05,30.09,30.04,30.09,16900.0,18.4858,18.5104,18.4797,18.5104,16900.0
2012-03-16 10:30:00,30.09,30.16,30.09,30.16,60300.0,18.5104,18.5535,18.5104,18.5535,60300.0
2012-03-16 10:35:00,30.16,30.18,30.15,30.16,18800.0,18.5535,18.5658,18.5473,18.5535,18800.0
2012-03-16 10:40:00,30.15,30.16,30.07,30.07,10500.0,18.5473,18.5535,18.4981,18.4981,10500.0
2012-03-16 10:45:00,30.07,30.07,30.05,30.05,6700.0,18.4981,18.4981,18.4858,18.4858,6700.0
2012-03-16 10:50:00,30.06,30.07,30.01,30.01,22200.0,18.492,18.4981,18.4612,18.4612,22200.0
2012-03-16 10:55:00,30.02,30.05,30.02,30.04,13200.0,18.4674,18.4858,18.4674,18.4797,13200.0
2012-03-16 11:00:00,30.04,30.06,30.02,30.02,13000.0,18.4797,18.492,18.4674,18.4674,13000.0
2012-03-16 11:05:00,30.03,30.03,30.01,30.01,14100.0,18.4735,18.4735,18.4612,18.4612,14100.0
2012-03-16 11:10:00,30.01,30.02,30.0,30.0,29600.0,18.4612,18.4674,18.4551,18.4551,29600.0
2012-03-16 11:15:00,30.01,30.01,30.0,30.01,7700.0,18.4612,18.4612,18.4551,18.4612,7700.0
2012-03-16 11:20:00,30.0,30.02,30.0,30.01,15600.0,18.4551,18.4674,18.4551,18.4612,15600.0
2012-03-16 11:25:00,30.01,30.04,30.0,30.03,23700.0,18.4612,18.4797,18.4551,18.4735,23700.0
2012-03-16 11:30:00,30.04,30.04,30.01,30.01,19000.0,18.4797,18.4797,18.4612,18.4612,19000.0
2012-03-16 11:35:00,30.01,30.03,30.01,30.02,8400.0,18.4612,18.4735,18.4612,18.4674,8400.0
2012-03-16 11:40:00,30.03,30.06,30.02,30.06,15700.0,18.4735,18.492,18.4674,18.492,15700.0
2012-03-16 11:45:00,30.06,30.06,30.03,30.04,7900.0,18.492,18.492,18.4735,18.4797,7900.0
2012-03-16 11:50:00,30.03,30.06,30.03,30.06,9900.0,18.4735,18.492,18.4735,18.492,9900.0
2012-03-16 11:55:00,30.05,30.05,30.04,30.04,8100.0,18.4858,18.4858,18.4797,18.4797,8100.0
2012-03-16 12:00:00,30.05,30.06,30.04,30.04,17200.0,18.4858,18.492,18.4797,18.4797,17200.0
2012-03-16 12:05:00,30.04,30.04,30.01,30.03,18600.0,18.4797,18.4797,18.4612,18.4735,18600.0
2012-03-16 12:10:00,30.02,30.02,30.01,30.01,13300.0,18.4674,18.4674,18.4612,18.4612,13300.0
2012-03-16 12:15:00,30.02,30.02,30.0,30.01,12000.0,18.4674,18.4674,18.4551,18.4612,12000.0
2012-03-16 12:20:00,30.0,30.01,30.0,30.0,14400.0,18.4551,18.4612,18.4551,18.4551,14400.0
2012-03-16 12:25:00,30.0,30.01,30.0,30.0,4900.0,18.4551,18.4612,18.4551,18.4551,4900.0
2012-03-16 12:30:00,30.0,30.01,30.0,30.01,7800.0,18.4551,18.4612,18.4551,18.4612,7800.0
2012-03-16 12:35:00,30.01,30.01,30.0,30.0,5500.0,18.4612,18.4612,18.4551,18.4551,5500.0
2012-03-16 12:40:00,30.0,30.03,30.0,30.02,15000.0,18.4551,18.4735,18.4551,18.4674,15000.0
2012-03-16 12:45:00,30.03,30.03,30.02,30.03,4700.0,18.4735,18.4735,18.4674,18.4735,4700.0
2012-03-16 12:50:00,30.02,30.03,30.0,30.0,16400.0,18.4674,18.4735,18.4551,18.4551,16400.0
2012-03-16 12:55:00,30.0,30.01,30.0,30.01,5400.0,18.4551,18.4612,18.4551,18.4612,5400.0
2012-03-16 13:00:00,30.0,30.01,30.0,30.0,3000.0,18.4551,18.4612,18.4551,18.4551,3000.0
2012-03-16 13:05:00,30.0,30.01,29.99,29.99,16400.0,18.4551,18.4612,18.4489,18.4489,16400.0
2012-03-16 13:10:00,29.99,30.0,29.97,29.97,7800.0,18.4489,18.4551,18.4366,18.4366,7800.0
2012-03-16 13:15:00,29.97,29.98,29.95,29.95,14300.0,18.4366,18.4428,18.4243,18.4243,14300.0
2012-03-16 13:20:00,29.95,29.96,29.93,29.94,19100.0,18.4243,18.4305,18.412,18.4182,19100.0
2012-03-16 13:25:00,29.93,29.95,29.91,29.91,30700.0,18.412,18.4243,18.3997,18.3997,30700.0
2012-03-16 13:30:00,29.91,29.95,29.91,29.94,26400.0,18.3997,18.4243,18.3997,18.4182,26400.0
2012-03-16 13:35:00,29.94,29.94,29.93,29.94,3200.0,18.4182,18.4182,18.412,18.4182,3200.0
2012-03-16 13:40:00,29.94,29.94,29.9,29.92,27700.0,18.4182,18.4182,18.3935,18.4059,27700.0
2012-03-16 13:45:00,29.92,29.93,29.91,29.93,15000.0,18.4059,18.412,18.3997,18.412,15000.0
2012-03-16 13:50:00,29.93,29.94,29.92,29.93,10500.0,18.412,18.4182,18.4059,18.412,10500.0
2012-03-16 13:55:00,29.94,29.96,29.94,29.95,10800.0,18.4182,18.4305,18.4182,18.4243,10800.0
2012-03-16 14:00:00,29.96,29.96,29.95,29.96,8900.0,18.4305,18.4305,18.4243,18.4305,8900.0
2012-03-16 14:05:00,29.96,29.98,29.95,29.98,23000.0,18.4305,18.4428,18.4243,18.4428,23000.0
2012-03-16 14:10:00,29.98,30.0,29.97,30.0,13000.0,18.4428,18.4551,18.4366,18.4551,13000.0
2012-03-16 14:15:00,30.0,30.04,30.0,30.02,78500.0,18.4551,18.4797,18.4551,18.4674,78500.0
2012-03-16 14:20:00,30.03,30.05,30.03,30.04,16100.0,18.4735,18.4858,18.4735,18.4797,16100.0
2012-03-16 14:25:00,30.05,30.05,30.04,30.05,11400.0,18.4858,18.4858,18.4797,18.4858,11400.0
2012-03-16 14:30:00,30.04,30.07,30.04,30.05,52000.0,18.4797,18.4981,18.4797,18.4858,52000.0
2012-03-16 14:35:00,30.05,30.05,30.03,30.04,31600.0,18.4858,18.4858,18.4735,18.4797,31600.0
2012-03-16 14:40:00,30.04,30.07,30.04,30.04,35600.0,18.4797,18.4981,18.4797,18.4797,35600.0
2012-03-16 14:45:00,30.05,30.08,30.05,30.05,18400.0,18.4858,18.5043,18.4858,18.4858,18400.0
2012-03-16 14:50:00,30.05,30.06,30.03,30.04,37300.0,18.4858,18.492,18.4735,18.4797,37300.0
2012-03-16 14:55:00,30.04,30.07,30.04,30.06,65100.0,18.4797,18.4981,18.4797,18.492,65100.0
2012-03-16 15:00:00,30.05,30.05,30.04,30.05,7800.0,18.4858,18.4858,18.4797,18.4858,7800.0
2012-03-16 15:05:00,30.05,30.06,30.02,30.04,54800.0,18.4858,18.492,18.4674,18.4797,54800.0
2012-03-16 15:10:00,30.04,30.05,30.0,30.01,79300.0,18.4797,18.4858,18.4551,18.4612,79300.0
2012-03-16 15:15:00,30.02,30.03,30.0,30.0,29300.0,18.4674,18.4735,18.4551,18.4551,29300.0
2012-03-16 15:20:00,30.01,30.05,30.0,30.05,36500.0,18.4612,18.4858,18.4551,18.4858,36500.0
2012-03-16 15:25:00,30.04,30.07,30.04,30.07,20900.0,18.4797,18.4981,18.4797,18.4981,20900.0
2012-03-16 15:30:00,30.07,30.08,30.04,30.06,97100.0,18.4981,18.5043,18.4797,18.492,97100.0
2012-03-16 15:35:00,30.07,30.07,30.04,30.06,74000.0,18.4981,18.4981,18.4797,18.492,74000.0
2012-03-16 15:40:00,30.06,30.09,30.05,30.09,54000.0,18.492,18.5104,18.4858,18.5104,54000.0
2012-03-16 15:45:00,30.09,30.13,30.09,30.11,83400.0,18.5104,18.535,18.5104,18.5227,83400.0
2012-03-16 15:50:00,30.12,30.12,30.07,30.08,71200.0,18.5289,18.5289,18.4981,18.5043,71200.0
2012-03-16 15:55:00,30.08,30.12,30.08,30.11,193100.0,18.5043,18.5289,18.5043,18.5227,193100.0
2012-03-19 09:30:00,30.02,30.11,30.01,30.1,71000.0,18.4674,18.5227,18.4612,18.5166,71000.0
2012-03-19 09:35:00,30.09,30.16,30.0,30.01,26400.0,18.5104,18.5535,18.4551,18.4612,26400.0
2012-03-19 09:40:00,30.02,30.08,30.02,30.08,24500.0,18.4674,18.5043,18.4674,18.5043,24500.0
2012-03-19 09:45:00,30.07,30.11,30.07,30.1,28400.0,18.4981,18.5227,18.4981,18.5166,28400.0
2012-03-19 09:50:00,30.09,30.11,30.08,30.11,14400.0,18.5104,18.5227,18.5043,18.5227,14400.0
2012-03-19 09:55:00,30.11,30.15,30.09,30.09,21100.0,18.5227,18.5473,18.5104,18.5104,21100.0
2012-03-19 10:00:00,30.09,30.17,30.09,30.13,27300.0,18.5104,18.5596,18.5104,18.535,27300.0
2012-03-19 10:05:00,30.13,30.27,30.13,30.27,30900.0,18.535,18.6212,18.535,18.6212,30900.0
2012-03-19 10:10:00,30.27,30.28,30.14,30.15,38300.0,18.6212,18.6273,18.5412,18.5473,38300.0
2012-03-19 10:15:00,30.16,30.23,30.15,30.22,20300.0,18.5535,18.5966,18.5473,18.5904,20300.0
2012-03-19 10:20:00,30.23,30.26,30.19,30.26,19600.0,18.5966,18.615,18.5719,18.615,19600.0
2012-03-19 10:25:00,30.26,30.28,30.24,30.25,15900.0,18.615,18.6273,18.6027,18.6089,15900.0
2012-03-19 10:30:00,30.26,30.27,30.2,30.25,27600.0,18.615,18.6212,18.5781,18.6089,27600.0
2012-03-19 10:35:00,30.24,30.26,30.23,30.25,9100.0,18.6027,18.615,18.5966,18.6089,9100.0
2012-03-19 10:40:00,30.26,30.27,30.19,30.21,21000.0,18.615,18.6212,18.5719,18.5843,21000.0
2012-03-19 10:45:00,30.21,30.25,30.2,30.21,13700.0,18.5843,18.6089,18.5781,18.5843,13700.0
2012-03-19 10:50:00,30.21,30.25,30.21,30.25,16800.0,18.5843,18.6089,18.5843,18.6089,16800.0
2012-03-19 10:55:00,30.25,30.27,30.23,30.27,13600.0,18.6089,18.6212,18.5966,18.6212,13600.0
2012-03-19 11:00:00,30.27,30.27,30.22,30.27,25200.0,18.6212,18.6212,18.5904,18.6212,25200.0
2012-03-19 11:05:00,30.26,30.3,30.26,30.29,29700.0,18.615,18.6396,18.615,18.6335,29700.0
2012-03-19 11:10:00,30.29,30.29,30.25,30.25,10700.0,18.6335,18.6335,18.6089,18.6089,10700.0
2012-03-19 11:15:00,30.25,30.29,30.25,30.29,21000.0,18.6089,18.6335,18.6089,18.6335,21000.0
2012-03-19 11:20:00,30.29,30.29,30.25,30.28,28100.0,18.6335,18.6335,18.6089,18.6273,28100.0
2012-03-19 11:25:00,30.28,30.29,30.24,30.27,55500.0,18.6273,18.6335,18.6027,18.6212,55500.0
2012-03-19 11:30:00,30.27,30.27,30.22,30.22,82500.0,18.6212,18.6212,18.5904,18.5904,82500.0
2012-03-19 11:35:00,30.22,30.22,30.17,30.17,30000.0,18.5904,18.5904,18.5596,18.5596,30000.0
2012-03-19 11:40:00,30.16,30.19,30.15,30.19,20700.0,18.5535,18.5719,18.5473,18.5719,20700.0
2012-03-19 11:45:00,30.19,30.23,30.19,30.22,13300.0,18.5719,18.5966,18.5719,18.5904,13300.0
2012-03-19 11:50:00,30.21,30.23,30.17,30.17,15600.0,18.5843,18.5966,18.5596,18.5596,15600.0
2012-03-19 11:55:00,30.17,30.2,30.16,30.2,14700.0,18.5596,18.5781,18.5535,18.5781,14700.0
2012-03-19 12:00:00,30.2,30.21,30.18,30.21,7600.0,18.5781,18.5843,18.5658,18.5843,7600.0
2012-03-19 12:05:00,30.2,30.2,30.18,30.18,6300.0,18.5781,18.5781,18.5658,18.5658,6300.0
2012-03-19 12:10:00,30.18,30.2,30.17,30.19,11300.0,18.5658,18.5781,18.5596,18.5719,11300.0
2012-03-19 12:15:00,30.19,30.21,30.18,30.18,14100.0,18.5719,18.5843,18.5658,18.5658,14100.0
2012-03-19 12:20:00,30.18,30.19,30.17,30.17,4000.0,18.5658,18.5719,18.5596,18.5596,4000.0
2012-03-19 12:25:00,30.18,30.2,30.17,30.2,14100.0,18.5658,18.5781,18.5596,18.5781,14100.0
2012-03-19 12:30:00,30.2,30.21,30.2,30.21,13300.0,18.5781,18.5843,18.5781,18.5843,13300.0
2012-03-19 12:35:00,30.21,30.24,30.21,30.24,23500.0,18.5843,18.6027,18.5843,18.6027,23500.0
2012-03-19 12:40:00,30.24,30.26,30.23,30.26,21500.0,18.6027,18.615,18.5966,18.615,21500.0
2012-03-19 12:45:00,30.25,30.26,30.23,30.25,14100.0,18.6089,18.615,18.5966,18.6089,14100.0
2012-03-19 12:50:00,30.26,30.27,30.25,30.25,27300.0,18.615,18.6212,18.6089,18.6089,27300.0
2012-03-19 12:55:00,30.26,30.27,30.24,30.25,23300.0,18.615,18.6212,18.6027,18.6089,23300.0
2012-03-19 13:00:00,30.25,30.28,30.25,30.28,24400.0,18.6089,18.6273,18.6089,18.6273,24400.0
2012-03-19 13:05:00,30.28,30.28,30.27,30.27,17200.0,18.6273,18.6273,18.6212,18.6212,17200.0
2012-03-19 13:10:00,30.28,30.3,30.27,30.29,29100.0,18.6273,18.6396,18.6212,18.6335,29100.0
2012-03-19 13:15:00,30.3,30.32,30.28,30.29,17000.0,18.6396,18.6519,18.6273,18.6335,17000.0
2012-03-19 13:20:00,30.28,30.3,30.26,30.26,33100.0,18.6273,18.6396,18.615,18.615,33100.0
2012-03-19 13:25:00,30.26,30.27,30.24,30.25,27500.0,18.615,18.6212,18.6027,18.6089,27500.0
2012-03-19 13:30:00,30.25,30.26,30.23,30.24,20600.0,18.6089,18.615,18.5966,18.6027,20600.0
2012-03-19 13:35:00,30.23,30.24,30.19,30.2,17500.0,18.5966,18.6027,18.5719,18.5781,17500.0
2012-03-19 13:40:00,30.2,30.21,30.18,30.19,8700.0,18.5781,18.5843,18.5658,18.5719,8700.0
2012-03-19 13:45:00,30.18,30.2,30.17,30.2,22800.0,18.5658,18.5781,18.5596,18.5781,22800.0
2012-03-19 13:50:00,30.19,30.21,30.18,30.2,24800.0,18.5719,18.5843,18.5658,18.5781,24800.0
2012-03-19 13:55:00,30.19,30.21,30.18,30.19,28800.0,18.5719,18.5843,18.5658,18.5719,28800.0
2012-03-19 14:00:00,30.18,30.19,30.16,30.16,25100.0,18.5658,18.5719,18.5535,18.5535,25100.0
2012-03-19 14:05:00,30.16,30.17,30.16,30.17,29100.0,18.5535,18.5596,18.5535,18.5596,29100.0
2012-03-19 14:10:00,30.16,30.17,30.13,30.13,18900.0,18.5535,18.5596,18.535,18.535,18900.0
2012-03-19 14:15:00,30.13,30.13,30.04,30.04,48700.0,18.535,18.535,18.4797,18.4797,48700.0
2012-03-19 14:20:00,30.05,30.1,30.04,30.08,34600.0,18.4858,18.5166,18.4797,18.5043,34600.0
2012-03-19 14:25:00,30.09,30.09,30.04,30.07,51800.0,18.5104,18.5104,18.4797,18.4981,51800.0
2012-03-19 14:30:00,30.06,30.08,30.05,30.07,24900.0,18.492,18.5043,18.4858,18.4981,24900.0
2012-03-19 14:35:00,30.07,30.09,30.05,30.06,24700.0,18.4981,18.5104,18.4858,18.492,24700.0
2012-03-19 14:40:00,30.07,30.08,30.06,30.08,19600.0,18.4981,18.5043,18.492,18.5043,19600.0
2012-03-19 14:45:00,30.08,30.08,30.05,30.05,72100.0,18.5043,18.5043,18.4858,18.4858,72100.0
2012-03-19 14:50:00,30.05,30.12,30.05,30.12,45400.0,18.4858,18.5289,18.4858,18.5289,45400.0
2012-03-19 14:55:00,30.11,30.11,30.07,30.08,40500.0,18.5227,18.5227,18.4981,18.5043,40500.0
2012-03-19 15:00:00,30.08,30.09,30.03,30.03,56800.0,18.5043,18.5104,18.4735,18.4735,56800.0
2012-03-19 15:05:00,30.04,30.04,30.02,30.04,16100.0,18.4797,18.4797,18.4674,18.4797,16100.0
2012-03-19 15:10:00,30.04,30.05,30.02,30.05,62000.0,18.4797,18.4858,18.4674,18.4858,62000.0
2012-03-19 15:15:00,30.04,30.08,30.04,30.05,85500.0,18.4797,18.5043,18.4797,18.4858,85500.0
2012-03-19 15:20:00,30.05,30.06,30.05,30.05,36100.0,18.4858,18.492,18.4858,18.4858,36100.0
2012-03-19 15:25:00,30.06,30.06,30.02,30.02,43700.0,18.492,18.492,18.4674,18.4674,43700.0
2012-03-19 15:30:00,30.02,30.03,30.0,30.0,38200.0,18.4674,18.4735,18.4551,18.4551,38200.0
2012-03-19 15:35:00,30.0,30.01,29.99,30.01,26000.0,18.4551,18.4612,18.4489,18.4612,26000.0
2012-03-19 15:40:00,30.01,30.03,29.98,29.99,49500.0,18.4612,18.4735,18.4428,18.4489,49500.0
2012-03-19 15:45:00,29.98,30.02,29.98,29.98,45200.0,18.4428,18.4674,18.4428,18.4428,45200.0
2012-03-19 15:50:00,29.98,29.99,29.95,29.96,73100.0,18.4428,18.4489,18.4243,18.4305,73100.0
2012-03-19 15:55:00,29.95,29.98,29.95,29.97,82300.0,18.4243,18.4428,18.4243,18.4366,82300.0
2012-03-20 09:30:00,29.7,29.85,29.7,29.72,124700.0,18.2705,18.3628,18.2705,18.2828,124700.0
2012-03-20 09:35:00,29.72,29.74,29.65,29.67,48800.0,18.2828,18.2951,18.2398,18.2521,48800.0
2012-03-20 09:40:00,29.67,29.7,29.62,29.62,98700.0,18.2521,18.2705,18.2213,18.2213,98700.0
2012-03-20 09:45:00,29.63,29.65,29.59,29.65,68500.0,18.2275,18.2398,18.2028,18.2398,68500.0
2012-03-20 09:50:00,29.66,29.82,29.66,29.73,86100.0,18.2459,18.3443,18.2459,18.289,86100.0
2012-03-20 09:55:00,29.73,29.78,29.68,29.68,96100.0,18.289,18.3197,18.2582,18.2582,96100.0
2012-03-20 10:00:00,29.67,29.69,29.63,29.63,65800.0,18.2521,18.2644,18.2275,18.2275,65800.0
2012-03-20 10:05:00,29.64,29.73,29.62,29.71,154700.0,18.2336,18.289,18.2213,18.2767,154700.0
2012-03-20 10:10:00,29.7,29.71,29.69,29.7,59900.0,18.2705,18.2767,18.2644,18.2705,59900.0
2012-03-20 10:15:00,29.7,29.74,29.69,29.74,48000.0,18.2705,18.2951,18.2644,18.2951,48000.0
2012-03-20 10:20:00,29.74,29.75,29.72,29.75,65200.0,18.2951,18.3013,18.2828,18.3013,65200.0
2012-03-20 10:25:00,29.74,29.75,29.66,29.71,58200.0,18.2951,18.3013,18.2459,18.2767,58200.0
2012-03-20 10:30:00,29.71,29.71,29.66,29.66,30700.0,18.2767,18.2767,18.2459,18.2459,30700.0
2012-03-20 10:35:00,29.67,29.67,29.66,29.67,10600.0,18.2521,18.2521,18.2459,18.2521,10600.0
2012-03-20 10:40:00,29.66,29.67,29.66,29.66,15100.0,18.2459,18.2521,18.2459,18.2459,15100.0
2012-03-20 10:45:00,29.67,29.67,29.65,29.65,24700.0,18.2521,18.2521,18.2398,18.2398,24700.0
2012-03-20 10:50:00,29.66,29.67,29.65,29.67,23800.0,18.2459,18.2521,18.2398,18.2521,23800.0
2012-03-20 10:55:00,29.67,29.68,29.65,29.66,23600.0,18.2521,18.2582,18.2398,18.2459,23600.0
2012-03-20 11:00:00,29.66,29.68,29.65,29.65,31500.0,18.2459,18.2582,18.2398,18.2398,31500.0
2012-03-20 11:05:00,29.66,29.67,29.65,29.66,12300.0,18.2459,18.2521,18.2398,18.2459,12300.0
2012-03-20 11:10:00,29.65,29.68,29.63,29.68,35000.0,18.2398,18.2582,18.2275,18.2582,35000.0
2012-03-20 11:15:00,29.67,29.68,29.63,29.65,20700.0,18.2521,18.2582,18.2275,18.2398,20700.0
2012-03-20 11:20:00,29.65,29.7,29.64,29.66,26900.0,18.2398,18.2705,18.2336,18.2459,26900.0
2012-03-20 11:25:00,29.67,29.67,29.65,29.65,12400.0,18.2521,18.2521,18.2398,18.2398,12400.0
2012-03-20 11:30:00,29.65,29.65,29.6,29.6,24400.0,18.2398,18.2398,18.209,18.209,24400.0
2012-03-20 11:35:00,29.6,29.63,29.59,29.62,39800.0,18.209,18.2275,18.2028,18.2213,39800.0
2012-03-20 11:40:00,29.62,29.62,29.61,29.61,10100.0,18.2213,18.2213,18.2152,18.2152,10100.0
2012-03-20 11:45:00,29.62,29.65,29.61,29.63,41200.0,18.2213,18.2398,18.2152,18.2275,41200.0
2012-03-20 11:50:00,29.62,29.63,29.6,29.62,39700.0,18.2213,18.2275,18.209,18.2213,39700.0
2012-03-20 11:55:00,29.61,29.62,29.6,29.62,44200.0,18.2152,18.2213,18.209,18.2213,44200.0
2012-03-20 12:00:00,29.62,29.66,29.61,29.64,38900.0,18.2213,18.2459,18.2152,18.2336,38900.0
2012-03-20 12:05:00,29.63,29.65,29.62,29.64,34000.0,18.2275,18.2398,18.2213,18.2336,34000.0
2012-03-20 12:10:00,29.64,29.65,29.64,29.65,14900.0,18.2336,18.2398,18.2336,18.2398,14900.0
2012-03-20 12:15:00,29.65,29.66,29.64,29.65,13400.0,18.2398,18.2459,18.2336,18.2398,13400.0
2012-03-20 12:20:00,29.65,29.66,29.62,29.65,126500.0,18.2398,18.2459,18.2213,18.2398,126500.0
2012-03-20 12:25:00,29.65,29.67,29.64,29.66,41700.0,18.2398,18.2521,18.2336,18.2459,41700.0
2012-03-20 12:30:00,29.66,29.7,29.66,29.69,57900.0,18.2459,18.2705,18.2459,18.2644,57900.0
2012-03-20 12:35:00,29.68,29.73,29.68,29.73,169700.0,18.2582,18.289,18.2582,18.289,169700.0
2012-03-20 12:40:00,29.73,29.73,29.69,29.7,13500.0,18.289,18.289,18.2644,18.2705,13500.0
2012-03-20 12:45:00,29.7,29.7,29.69,29.69,4500.0,18.2705,18.2705,18.2644,18.2644,4500.0
2012-03-20 12:50:00,29.7,29.71,29.69,29.7,19300.0,18.2705,18.2767,18.2644,18.2705,19300.0
2012-03-20 12:55:00,29.7,29.71,29.69,29.7,13500.0,18.2705,18.2767,18.2644,18.2705,13500.0
2012-03-20 13:00:00,29.7,29.7,29.69,29.69,25700.0,18.2705,18.2705,18.2644,18.2644,25700.0
2012-03-20 13:05:00,29.7,29.71,29.69,29.71,21800.0,18.2705,18.2767,18.2644,18.2767,21800.0
2012-03-20 13:10:00,29.71,29.71,29.69,29.69,21500.0,18.2767,18.2767,18.2644,18.2644,21500.0
2012-03-20 13:15:00,29.69,29.7,29.68,29.7,12700.0,18.2644,18.2705,18.2582,18.2705,12700.0
2012-03-20 13:20:00,29.7,29.71,29.68,29.7,17500.0,18.2705,18.2767,18.2582,18.2705,17500.0
2012-03-20 13:25:00,29.69,29.71,29.69,29.71,12100.0,18.2644,18.2767,18.2644,18.2767,12100.0
2012-03-20 13:30:00,29.7,29.7,29.69,29.69,10100.0,18.2705,18.2705,18.2644,18.2644,10100.0
2012-03-20 13:35:00,29.69,29.7,29.69,29.7,2600.0,18.2644,18.2705,18.2644,18.2705,2600.0
2012-03-20 13:40:00,29.7,29.71,29.7,29.71,9600.0,18.2705,18.2767,18.2705,18.2767,9600.0
2012-03-20 13:45:00,29.7,29.74,29.7,29.74,18200.0,18.2705,18.2951,18.2705,18.2951,18200.0
2012-03-20 13:50:00,29.74,29.74,29.7,29.73,42500.0,18.2951,18.2951,18.2705,18.289,42500.0
2012-03-20 13:55:00,29.73,29.73,29.72,29.73,8000.0,18.289,18.289,18.2828,18.289,8000.0
2012-03-20 14:00:00,29.73,29.74,29.72,29.74,10800.0,18.289,18.2951,18.2828,18.2951,10800.0
2012-03-20 14:05:00,29.74,29.74,29.72,29.73,21900.0,18.2951,18.2951,18.2828,18.289,21900.0
2012-03-20 14:10:00,29.73,29.74,29.72,29.74,34900.0,18.289,18.2951,18.2828,18.2951,34900.0
2012-03-20 14:15:00,29.73,29.75,29.72,29.74,39000.0,18.289,18.3013,18.2828,18.2951,39000.0
2012-03-20 14:20:00,29.75,29.75,29.73,29.74,12900.0,18.3013,18.3013,18.289,18.2951,12900.0
2012-03-20 14:25:00,29.74,29.74,29.72,29.74,22300.0,18.2951,18.2951,18.2828,18.2951,22300.0
2012-03-20 14:30:00,29.73,29.75,29.71,29.74,51600.0,18.289,18.3013,18.2767,18.2951,51600.0
2012-03-20 14:35:00,29.73,29.74,29.72,29.72,23000.0,18.289,18.2951,18.2828,18.2828,23000.0
2012-03-20 14:40:00,29.72,29.73,29.71,29.72,11600.0,18.2828,18.289,18.2767,18.2828,11600.0
2012-03-20 14:45:00,29.71,29.72,29.68,29.68,37000.0,18.2767,18.2828,18.2582,18.2582,37000.0
2012-03-20 14:50:00,29.68,29.69,29.67,29.68,41500.0,18.2582,18.2644,18.2521,18.2582,41500.0
2012-03-20 14:55:00,29.68,29.68,29.65,29.66,24700.0,18.2582,18.2582,18.2398,18.2459,24700.0
2012-03-20 15:00:00,29.66,29.71,29.66,29.71,52900.0,18.2459,18.2767,18.2459,18.2767,52900.0
2012-03-20 15:05:00,29.71,29.72,29.7,29.71,35100.0,18.2767,18.2828,18.2705,18.2767,35100.0
2012-03-20 15:10:00,29.71,29.71,29.7,29.7,13600.0,18.2767,18.2767,18.2705,18.2705,13600.0
2012-03-20 15:15:00,29.71,29.71,29.69,29.7,37000.0,18.2767,18.2767,18.2644,18.2705,37000.0
2012-03-20 15:20:00,29.7,29.71,29.69,29.7,24900.0,18.2705,18.2767,18.2644,18.2705,24900.0
2012-03-20 15:25:00,29.71,29.74,29.7,29.74,38800.0,18.2767,18.2951,18.2705,18.2951,38800.0
2012-03-20 15:30:00,29.74,29.75,29.73,29.75,60200.0,18.2951,18.3013,18.289,18.3013,60200.0
2012-03-20 15:35:00,29.74,29.76,29.74,29.76,74800.0,18.2951,18.3074,18.2951,18.3074,74800.0
2012-03-20 15:40:00,29.76,29.77,29.75,29.76,59600.0,18.3074,18.3136,18.3013,18.3074,59600.0
2012-03-20 15:45:00,29.76,29.77,29.75,29.77,104400.0,18.3074,18.3136,18.3013,18.3136,104400.0
2012-03-20 15:50:00,29.76,29.77,29.75,29.77,83600.0,18.3074,18.3136,18.3013,18.3136,83600.0
2012-03-20 15:55:00,29.76,29.79,29.76,29.78,173500.0,18.3074,18.3259,18.3074,18.3197,173500.0
2012-03-21 09:30:00,29.8,29.87,29.77,29.79,45400.0,18.332,18.3751,18.3136,18.3259,45400.0
2012-03-21 09:35:00,29.78,29.87,29.75,29.75,29300.0,18.3197,18.3751,18.3013,18.3013,29300.0
2012-03-21 09:40:00,29.75,29.76,29.71,29.75,25100.0,18.3013,18.3074,18.2767,18.3013,25100.0
2012-03-21 09:45:00,29.76,29.82,29.75,29.77,56900.0,18.3074,18.3443,18.3013,18.3136,56900.0
2012-03-21 09:50:00,29.78,29.79,29.72,29.75,16600.0,18.3197,18.3259,18.2828,18.3013,16600.0
2012-03-21 09:55:00,29.74,29.75,29.7,29.72,32900.0,18.2951,18.3013,18.2705,18.2828,32900.0
2012-03-21 10:00:00,29.71,29.8,29.7,29.77,37800.0,18.2767,18.332,18.2705,18.3136,37800.0
2012-03-21 10:05:00,29.78,29.79,29.74,29.75,29900.0,18.3197,18.3259,18.2951,18.3013,29900.0
2012-03-21 10:10:00,29.74,29.77,29.71,29.72,32900.0,18.2951,18.3136,18.2767,18.2828,32900.0
2012-03-21 10:15:00,29.71,29.76,29.71,29.74,95000.0,18.2767,18.3074,18.2767,18.2951,95000.0
2012-03-21 10:20:00,29.74,29.79,29.74,29.77,44400.0,18.2951,18.3259,18.2951,18.3136,44400.0
2012-03-21 10:25:00,29.78,29.8,29.75,29.79,73400.0,18.3197,18.332,18.3013,18.3259,73400.0
2012-03-21 10:30:00,29.8,29.83,29.76,29.8,276800.0,18.332,18.3505,18.3074,18.332,276800.0
2012-03-21 10:35:00,29.8,29.83,29.79,29.8,64900.0,18.332,18.3505,18.3259,18.332,64900.0
2012-03-21 10:40:00,29.81,29.83,29.8,29.82,45200.0,18.3382,18.3505,18.332,18.3443,45200.0
2012-03-21 10:45:00,29.82,29.87,29.82,29.86,38400.0,18.3443,18.3751,18.3443,18.3689,38400.0
2012-03-21 10:50:00,29.85,29.86,29.84,29.85,73500.0,18.3628,18.3689,18.3566,18.3628,73500.0
2012-03-21 10:55:00,29.85,29.86,29.79,29.8,179800.0,18.3628,18.3689,18.3259,18.332,179800.0
2012-03-21 11:00:00,29.81,29.81,29.77,29.8,63300.0,18.3382,18.3382,18.3136,18.332,63300.0
2012-03-21 11:05:00,29.8,29.81,29.77,29.8,31400.0,18.332,18.3382,18.3136,18.332,31400.0
2012-03-21 11:10:00,29.81,29.82,29.78,29.8,23700.0,18.3382,18.3443,18.3197,18.332,23700.0
2012-03-21 11:15:00,29.8,29.82,29.8,29.81,9900.0,18.332,18.3443,18.332,18.3382,9900.0
2012-03-21 11:20:00,29.81,29.86,29.81,29.81,38700.0,18.3382,18.3689,18.3382,18.3382,38700.0
2012-03-21 11:25:00,29.81,29.86,29.81,29.82,37600.0,18.3382,18.3689,18.3382,18.3443,37600.0
2012-03-21 11:30:00,29.82,29.84,29.81,29.83,38900.0,18.3443,18.3566,18.3382,18.3505,38900.0
2012-03-21 11:35:00,29.83,29.85,29.82,29.82,53000.0,18.3505,18.3628,18.3443,18.3443,53000.0
2012-03-21 11:40:00,29.82,29.82,29.81,29.81,35700.0,18.3443,18.3443,18.3382,18.3382,35700.0
2012-03-21 11:45:00,29.81,29.82,29.8,29.8,20100.0,18.3382,18.3443,18.332,18.332,20100.0
2012-03-21 11:50:00,29.81,29.82,29.78,29.79,72400.0,18.3382,18.3443,18.3197,18.3259,72400.0
2012-03-21 11:55:00,29.79,29.81,29.78,29.8,14500.0,18.3259,18.3382,18.3197,18.332,14500.0
2012-03-21 12:00:00,29.8,29.82,29.78,29.78,42700.0,18.332,18.3443,18.3197,18.3197,42700.0
2012-03-21 12:05:00,29.77,29.78,29.77,29.78,26200.0,18.3136,18.3197,18.3136,18.3197,26200.0
2012-03-21 12:10:00,29.78,29.81,29.77,29.78,42400.0,18.3197,18.3382,18.3136,18.3197,42400.0
2012-03-21 12:15:00,29.78,29.79,29.77,29.78,22800.0,18.3197,18.3259,18.3136,18.3197,22800.0
2012-03-21 12:20:00,29.79,29.8,29.79,29.79,11800.0,18.3259,18.332,18.3259,18.3259,11800.0
2012-03-21 12:25:00,29.79,29.8,29.78,29.79,19400.0,18.3259,18.332,18.3197,18.3259,19400.0
2012-03-21 12:30:00,29.79,29.79,29.75,29.76,63800.0,18.3259,18.3259,18.3013,18.3074,63800.0
2012-03-21 12:35:00,29.77,29.78,29.76,29.77,7600.0,18.3136,18.3197,18.3074,18.3136,7600.0
2012-03-21 12:40:00,29.77,29.79,29.77,29.78,14300.0,18.3136,18.3259,18.3136,18.3197,14300.0
2012-03-21 12:45:00,29.77,29.78,29.73,29.73,92400.0,18.3136,18.3197,18.289,18.289,92400.0
2012-03-21 12:50:00,29.73,29.73,29.71,29.71,10800.0,18.289,18.289,18.2767,18.2767,10800.0
2012-03-21 12:55:00,29.71,29.74,29.71,29.72,34000.0,18.2767,18.2951,18.2767,18.2828,34000.0
2012-03-21 13:00:00,29.73,29.74,29.72,29.73,18800.0,18.289,18.2951,18.2828,18.289,18800.0
2012-03-21 13:05:00,29.72,29.74,29.72,29.74,18000.0,18.2828,18.2951,18.2828,18.2951,18000.0
2012-03-21 13:10:00,29.74,29.76,29.74,29.74,25100.0,18.2951,18.3074,18.2951,18.2951,25100.0
2012-03-21 13:15:00,29.74,29.75,29.74,29.75,14700.0,18.2951,18.3013,18.2951,18.3013,14700.0
2012-03-21 13:20:00,29.74,29.75,29.72,29.72,65800.0,18.2951,18.3013,18.2828,18.2828,65800.0
2012-03-21 13:25:00,29.72,29.74,29.72,29.73,13200.0,18.2828,18.2951,18.2828,18.289,13200.0
2012-03-21 13:30:00,29.73,29.74,29.72,29.73,9700.0,18.289,18.2951,18.2828,18.289,9700.0
2012-03-21 13:35:00,29.73,29.74,29.7,29.73,67500.0,18.289,18.2951,18.2705,18.289,67500.0
2012-03-21 13:40:00,29.72,29.73,29.71,29.71,13800.0,18.2828,18.289,18.2767,18.2767,13800.0
2012-03-21 13:45:00,29.72,29.73,29.71,29.72,10300.0,18.2828,18.289,18.2767,18.2828,10300.0
2012-03-21 13:50:00,29.72,29.75,29.72,29.75,30500.0,18.2828,18.3013,18.2828,18.3013,30500.0
2012-03-21 13:55:00,29.74,29.75,29.72,29.73,31500.0,18.2951,18.3013,18.2828,18.289,31500.0
2012-03-21 14:00:00,29.73,29.75,29.7,29.72,46200.0,18.289,18.3013,18.2705,18.2828,46200.0
2012-03-21 14:05:00,29.73,29.73,29.68,29.68,88100.0,18.289,18.289,18.2582,18.2582,88100.0
2012-03-21 14:10:00,29.68,29.69,29.67,29.67,27200.0,18.2582,18.2644,18.2521,18.2521,27200.0
2012-03-21 14:15:00,29.67,29.7,29.67,29.69,84300.0,18.2521,18.2705,18.2521,18.2644,84300.0
2012-03-21 14:20:00,29.69,29.7,29.68,29.7,104400.0,18.2644,18.2705,18.2582,18.2705,104400.0
2012-03-21 14:25:00,29.7,29.7,29.68,29.7,38100.0,18.2705,18.2705,18.2582,18.2705,38100.0
2012-03-21 14:30:00,29.7,29.73,29.68,29.7,49000.0,18.2705,18.289,18.2582,18.2705,49000.0
2012-03-21 14:35:00,29.7,29.75,29.7,29.74,60000.0,18.2705,18.3013,18.2705,18.2951,60000.0
2012-03-21 14:40:00,29.74,29.79,29.74,29.79,23300.0,18.2951,18.3259,18.2951,18.3259,23300.0
2012-03-21 14:45:00,29.78,29.79,29.76,29.77,17900.0,18.3197,18.3259,18.3074,18.3136,17900.0
2012-03-21 14:50:00,29.77,29.78,29.76,29.78,16700.0,18.3136,18.3197,18.3074,18.3197,16700.0
2012-03-21 14:55:00,29.78,29.81,29.77,29.8,55300.0,18.3197,18.3382,18.3136,18.332,55300.0
2012-03-21 15:00:00,29.8,29.81,29.76,29.76,39700.0,18.332,18.3382,18.3074,18.3074,39700.0
2012-03-21 15:05:00,29.77,29.81,29.76,29.81,53300.0,18.3136,18.3382,18.3074,18.3382,53300.0
2012-03-21 15:10:00,29.81,29.83,29.8,29.81,39200.0,18.3382,18.3505,18.332,18.3382,39200.0
2012-03-21 15:15:00,29.81,29.82,29.78,29.8,54700.0,18.3382,18.3443,18.3197,18.332,54700.0
2012-03-21 15:20:00,29.8,29.81,29.77,29.78,63700.0,18.332,18.3382,18.3136,18.3197,63700.0
2012-03-21 15:25:00,29.78,29.79,29.77,29.79,30900.0,18.3197,18.3259,18.3136,18.3259,30900.0
2012-03-21 15:30:00,29.79,29.84,29.78,29.83,47400.0,18.3259,18.3566,18.3197,18.3505,47400.0
2012-03-21 15:35:00,29.83,29.84,29.8,29.82,40600.0,18.3505,18.3566,18.332,18.3443,40600.0
2012-03-21 15:40:00,29.82,29.83,29.79,29.79,45700.0,18.3443,18.3505,18.3259,18.3259,45700.0
2012-03-21 15:45:00,29.79,29.8,29.75,29.76,141300.0,18.3259,18.332,18.3013,18.3074,141300.0
2012-03-21 15:50:00,29.77,29.8,29.75,29.8,80300.0,18.3136,18.332,18.3013,18.332,80300.0
2012-03-21 15:55:00,29.79,29.8,29.76,29.77,83400.0,18.3259,18.332,18.3074,18.3136,83400.0
2012-03-22 09:30:00,29.65,29.67,29.61,29.65,43900.0,18.2398,18.2521,18.2152,18.2398,43900.0
2012-03-22 09:35:00,29.64,29.72,29.63,29.69,20600.0,18.2336,18.2828,18.2275,18.2644,20600.0
2012-03-22 09:40:00,29.69,29.73,29.66,29.7,28700.0,18.2644,18.289,18.2459,18.2705,28700.0
2012-03-22 09:45:00,29.7,29.75,29.67,29.72,31300.0,18.2705,18.3013,18.2521,18.2828,31300.0
2012-03-22 09:50:00,29.72,29.73,29.68,29.71,12700.0,18.2828,18.289,18.2582,18.2767,12700.0
2012-03-22 09:55:00,29.69,29.69,29.67,29.68,4900.0,18.2644,18.2644,18.2521,18.2582,4900.0
2012-03-22 10:00:00,29.67,29.71,29.64,29.7,30400.0,18.2521,18.2767,18.2336,18.2705,30400.0
2012-03-22 10:05:00,29.69,29.73,29.66,29.7,64200.0,18.2644,18.289,18.2459,18.2705,64200.0
2012-03-22 10:10:00,29.71,29.74,29.7,29.74,24000.0,18.2767,18.2951,18.2705,18.2951,24000.0
2012-03-22 10:15:00,29.73,29.77,29.72,29.75,31400.0,18.289,18.3136,18.2828,18.3013,31400.0
2012-03-22 10:20:00,29.75,29.8,29.74,29.8,19200.0,18.3013,18.332,18.2951,18.332,19200.0
2012-03-22 10:25:00,29.8,29.8,29.77,29.78,31900.0,18.332,18.332,18.3136,18.3197,31900.0
2012-03-22 10:30:00,29.78,29.78,29.74,29.75,24400.0,18.3197,18.3197,18.2951,18.3013,24400.0
2012-03-22 10:35:00,29.76,29.76,29.73,29.73,19400.0,18.3074,18.3074,18.289,18.289,19400.0
2012-03-22 10:40:00,29.73,29.74,29.71,29.71,13800.0,18.289,18.2951,18.2767,18.2767,13800.0
2012-03-22 10:45:00,29.7,29.71,29.67,29.67,9100.0,18.2705,18.2767,18.2521,18.2521,9100.0
2012-03-22 10:50:00,29.68,29.68,29.65,29.66,15400.0,18.2582,18.2582,18.2398,18.2459,15400.0
2012-03-22 10:55:00,29.66,29.71,29.66,29.69,30500.0,18.2459,18.2767,18.2459,18.2644,30500.0
2012-03-22 11:00:00,29.68,29.7,29.63,29.65,32600.0,18.2582,18.2705,18.2275,18.2398,32600.0
2012-03-22 11:05:00,29.65,29.67,29.62,29.66,34000.0,18.2398,18.2521,18.2213,18.2459,34000.0
2012-03-22 11:10:00,29.65,29.66,29.61,29.64,41600.0,18.2398,18.2459,18.2152,18.2336,41600.0
2012-03-22 11:15:00,29.64,29.66,29.63,29.64,27400.0,18.2336,18.2459,18.2275,18.2336,27400.0
2012-03-22 11:20:00,29.64,29.65,29.62,29.65,21300.0,18.2336,18.2398,18.2213,18.2398,21300.0
2012-03-22 11:25:00,29.64,29.66,29.63,29.63,19700.0,18.2336,18.2459,18.2275,18.2275,19700.0
2012-03-22 11:30:00,29.64,29.7,29.63,29.7,17300.0,18.2336,18.2705,18.2275,18.2705,17300.0
2012-03-22 11:35:00,29.7,29.71,29.69,29.7,21000.0,18.2705,18.2767,18.2644,18.2705,21000.0
2012-03-22 11:40:00,29.71,29.71,29.65,29.66,45800.0,18.2767,18.2767,18.2398,18.2459,45800.0
2012-03-22 11:45:00,29.65,29.66,29.63,29.63,11900.0,18.2398,18.2459,18.2275,18.2275,11900.0
2012-03-22 11:50:00,29.63,29.64,29.62,29.64,20400.0,18.2275,18.2336,18.2213,18.2336,20400.0
2012-03-22 11:55:00,29.64,29.65,29.63,29.64,10600.0,18.2336,18.2398,18.2275,18.2336,10600.0
2012-03-22 12:00:00,29.64,29.66,29.64,29.65,23800.0,18.2336,18.2459,18.2336,18.2398,23800.0
2012-03-22 12:05:00,29.66,29.68,29.64,29.68,24800.0,18.2459,18.2582,18.2336,18.2582,24800.0
2012-03-22 12:10:00,29.69,29.7,29.66,29.67,23200.0,18.2644,18.2705,18.2459,18.2521,23200.0
2012-03-22 12:15:00,29.67,29.68,29.65,29.65,21900.0,18.2521,18.2582,18.2398,18.2398,21900.0
2012-03-22 12:20:00,29.65,29.67,29.65,29.67,9000.0,18.2398,18.2521,18.2398,18.2521,9000.0
2012-03-22 12:25:00,29.67,29.67,29.65,29.67,14000.0,18.2521,18.2521,18.2398,18.2521,14000.0
2012-03-22 12:30:00,29.67,29.68,29.66,29.67,23100.0,18.2521,18.2582,18.2459,18.2521,23100.0
2012-03-22 12:35:00,29.66,29.69,29.66,29.69,37800.0,18.2459,18.2644,18.2459,18.2644,37800.0
2012-03-22 12:40:00,29.68,29.68,29.65,29.66,23600.0,18.2582,18.2582,18.2398,18.2459,23600.0
2012-03-22 12:45:00,29.65,29.66,29.63,29.64,29400.0,18.2398,18.2459,18.2275,18.2336,29400.0
2012-03-22 12:50:00,29.64,29.65,29.62,29.64,33000.0,18.2336,18.2398,18.2213,18.2336,33000.0
2012-03-22 12:55:00,29.65,29.65,29.63,29.63,18900.0,18.2398,18.2398,18.2275,18.2275,18900.0
2012-03-22 13:00:00,29.63,29.64,29.62,29.64,38500.0,18.2275,18.2336,18.2213,18.2336,38500.0
2012-03-22 13:05:00,29.64,29.64,29.63,29.64,17100.0,18.2336,18.2336,18.2275,18.2336,17100.0
2012-03-22 13:10:00,29.64,29.65,29.63,29.65,15100.0,18.2336,18.2398,18.2275,18.2398,15100.0
2012-03-22 13:15:00,29.65,29.66,29.64,29.66,9800.0,18.2398,18.2459,18.2336,18.2459,9800.0
2012-03-22 13:20:00,29.66,29.67,29.65,29.66,76800.0,18.2459,18.2521,18.2398,18.2459,76800.0
2012-03-22 13:25:00,29.66,29.66,29.63,29.64,33700.0,18.2459,18.2459,18.2275,18.2336,33700.0
2012-03-22 13:30:00,29.64,29.64,29.6,29.61,33600.0,18.2336,18.2336,18.209,18.2152,33600.0
2012-03-22 13:35:00,29.6,29.61,29.6,29.6,41800.0,18.209,18.2152,18.209,18.209,41800.0
2012-03-22 13:40:00,29.61,29.62,29.6,29.61,13800.0,18.2152,18.2213,18.209,18.2152,13800.0
2012-03-22 13:45:00,29.62,29.62,29.61,29.62,9300.0,18.2213,18.2213,18.2152,18.2213,9300.0
2012-03-22 13:50:00,29.61,29.62,29.6,29.6,13500.0,18.2152,18.2213,18.209,18.209,13500.0
2012-03-22 13:55:00,29.61,29.61,29.6,29.6,13900.0,18.2152,18.2152,18.209,18.209,13900.0
2012-03-22 14:00:00,29.61,29.61,29.6,29.61,9300.0,18.2152,18.2152,18.209,18.2152,9300.0
2012-03-22 14:05:00,29.61,29.66,29.6,29.66,47900.0,18.2152,18.2459,18.209,18.2459,47900.0
2012-03-22 14:10:00,29.66,29.67,29.65,29.67,20800.0,18.2459,18.2521,18.2398,18.2521,20800.0
2012-03-22 14:15:00,29.67,29.67,29.66,29.67,24500.0,18.2521,18.2521,18.2459,18.2521,24500.0
2012-03-22 14:20:00,29.67,29.71,29.67,29.69,37100.0,18.2521,18.2767,18.2521,18.2644,37100.0
2012-03-22 14:25:00,29.69,29.74,29.68,29.73,29900.0,18.2644,18.2951,18.2582,18.289,29900.0
2012-03-22 14:30:00,29.72,29.72,29.68,29.71,44200.0,18.2828,18.2828,18.2582,18.2767,44200.0
2012-03-22 14:35:00,29.7,29.71,29.7,29.71,20300.0,18.2705,18.2767,18.2705,18.2767,20300.0
2012-03-22 14:40:00,29.71,29.73,29.7,29.72,40100.0,18.2767,18.289,18.2705,18.2828,40100.0
2012-03-22 14:45:00,29.72,29.72,29.68,29.71,34100.0,18.2828,18.2828,18.2582,18.2767,34100.0
2012-03-22 14:50:00,29.71,29.76,29.7,29.75,73900.0,18.2767,18.3074,18.2705,18.3013,73900.0
2012-03-22 14:55:00,29.75,29.79,29.74,29.78,47000.0,18.3013,18.3259,18.2951,18.3197,47000.0
2012-03-22 15:00:00,29.79,29.79,29.75,29.76,59600.0,18.3259,18.3259,18.3013,18.3074,59600.0
2012-03-22 15:05:00,29.76,29.79,29.75,29.77,42100.0,18.3074,18.3259,18.3013,18.3136,42100.0
2012-03-22 15:10:00,29.77,29.79,29.76,29.79,31300.0,18.3136,18.3259,18.3074,18.3259,31300.0
2012-03-22 15:15:00,29.79,29.79,29.73,29.77,67800.0,18.3259,18.3259,18.289,18.3136,67800.0
2012-03-22 15:20:00,29.77,29.8,29.75,29.8,40500.0,18.3136,18.332,18.3013,18.332,40500.0
2012-03-22 15:25:00,29.8,29.83,29.79,29.83,79800.0,18.332,18.3505,18.3259,18.3505,79800.0
2012-03-22 15:30:00,29.83,29.84,29.75,29.75,64100.0,18.3505,18.3566,18.3013,18.3013,64100.0
2012-03-22 15:35:00,29.76,29.8,29.75,29.79,74200.0,18.3074,18.332,18.3013,18.3259,74200.0
2012-03-22 15:40:00,29.79,29.81,29.76,29.76,70900.0,18.3259,18.3382,18.3074,18.3074,70900.0
2012-03-22 15:45:00,29.77,29.8,29.74,29.8,91100.0,18.3136,18.332,18.2951,18.332,91100.0
2012-03-22 15:50:00,29.79,29.83,29.78,29.82,111600.0,18.3259,18.3505,18.3197,18.3443,111600.0
2012-03-22 15:55:00,29.82,29.83,29.8,29.8,160900.0,18.3443,18.3505,18.332,18.332,160900.0
2012-03-23 09:30:00,29.82,30.0,29.8,29.98,60800.0,18.3443,18.4551,18.332,18.4428,60800.0
2012-03-23 09:35:00,29.98,29.99,29.94,29.94,74600.0,18.4428,18.4489,18.4182,18.4182,74600.0
2012-03-23 09:40:00,29.94,29.98,29.92,29.93,41900.0,18.4182,18.4428,18.4059,18.412,41900.0
2012-03-23 09:45:00,29.92,29.96,29.88,29.94,29500.0,18.4059,18.4305,18.3812,18.4182,29500.0
2012-03-23 09:50:00,29.94,29.98,29.93,29.97,18800.0,18.4182,18.4428,18.412,18.4366,18800.0
2012-03-23 09:55:00,29.96,29.98,29.93,29.94,34200.0,18.4305,18.4428,18.412,18.4182,34200.0
2012-03-23 10:00:00,29.93,29.95,29.91,29.94,43200.0,18.412,18.4243,18.3997,18.4182,43200.0
2012-03-23 10:05:00,29.94,29.95,29.89,29.89,31500.0,18.4182,18.4243,18.3874,18.3874,31500.0
2012-03-23 10:10:00,29.88,29.9,29.86,29.86,21300.0,18.3812,18.3935,18.3689,18.3689,21300.0
2012-03-23 10:15:00,29.87,29.88,29.85,29.85,17100.0,18.3751,18.3812,18.3628,18.3628,17100.0
2012-03-23 10:20:00,29.86,29.91,29.86,29.88,22900.0,18.3689,18.3997,18.3689,18.3812,22900.0
2012-03-23 10:25:00,29.88,29.92,29.88,29.89,11800.0,18.3812,18.4059,18.3812,18.3874,11800.0
2012-03-23 10:30:00,29.89,29.9,29.85,29.86,12200.0,18.3874,18.3935,18.3628,18.3689,12200.0
2012-03-23 10:35:00,29.85,29.87,29.85,29.86,8500.0,18.3628,18.3751,18.3628,18.3689,8500.0
2012-03-23 10:40:00,29.87,29.91,29.85,29.86,40700.0,18.3751,18.3997,18.3628,18.3689,40700.0
2012-03-23 10:45:00,29.86,29.9,29.85,29.9,21400.0,18.3689,18.3935,18.3628,18.3935,21400.0
2012-03-23 10:50:00,29.89,29.93,29.88,29.91,8800.0,18.3874,18.412,18.3812,18.3997,8800.0
2012-03-23 10:55:00,29.91,29.92,29.9,29.92,8000.0,18.3997,18.4059,18.3935,18.4059,8000.0
2012-03-23 11:00:00,29.91,29.93,29.9,29.93,9100.0,18.3997,18.412,18.3935,18.412,9100.0
2012-03-23 11:05:00,29.93,29.94,29.91,29.93,52900.0,18.412,18.4182,18.3997,18.412,52900.0
2012-03-23 11:10:00,29.93,29.93,29.89,29.92,24000.0,18.412,18.412,18.3874,18.4059,24000.0
2012-03-23 11:15:00,29.92,29.94,29.91,29.94,16000.0,18.4059,18.4182,18.3997,18.4182,16000.0
2012-03-23 11:20:00,29.94,29.95,29.92,29.92,19100.0,18.4182,18.4243,18.4059,18.4059,19100.0
2012-03-23 11:25:00,29.93,29.97,29.92,29.95,24000.0,18.412,18.4366,18.4059,18.4243,24000.0
2012-03-23 11:30:00,29.96,29.97,29.94,29.96,15500.0,18.4305,18.4366,18.4182,18.4305,15500.0
2012-03-23 11:35:00,29.95,29.98,29.94,29.96,15500.0,18.4243,18.4428,18.4182,18.4305,15500.0
2012-03-23 11:40:00,29.96,29.99,29.96,29.99,10200.0,18.4305,18.4489,18.4305,18.4489,10200.0
2012-03-23 11:45:00,29.98,29.99,29.95,29.97,13200.0,18.4428,18.4489,18.4243,18.4366,13200.0
2012-03-23 11:50:00,29.96,29.99,29.94,29.98,93700.0,18.4305,18.4489,18.4182,18.4428,93700.0
2012-03-23 11:55:00,29.98,29.99,29.97,29.99,32900.0,18.4428,18.4489,18.4366,18.4489,32900.0
2012-03-23 12:00:00,29.99,30.0,29.96,29.96,22300.0,18.4489,18.4551,18.4305,18.4305,22300.0
2012-03-23 12:05:00,29.96,29.96,29.95,29.96,6900.0,18.4305,18.4305,18.4243,18.4305,6900.0
2012-03-23 12:10:00,29.96,29.96,29.93,29.94,7400.0,18.4305,18.4305,18.412,18.4182,7400.0
2012-03-23 12:15:00,29.93,29.94,29.92,29.94,23100.0,18.412,18.4182,18.4059,18.4182,23100.0
2012-03-23 12:20:00,29.93,29.95,29.92,29.95,11000.0,18.412,18.4243,18.4059,18.4243,11000.0
2012-03-23 12:25:00,29.94,29.97,29.94,29.94,12100.0,18.4182,18.4366,18.4182,18.4182,12100.0
2012-03-23 12:30:00,29.95,29.96,29.92,29.92,7800.0,18.4243,18.4305,18.4059,18.4059,7800.0
2012-03-23 12:35:00,29.92,29.93,29.9,29.92,19400.0,18.4059,18.412,18.3935,18.4059,19400.0
2012-03-23 12:40:00,29.91,29.96,29.91,29.95,16300.0,18.3997,18.4305,18.3997,18.4243,16300.0
2012-03-23 12:45:00,29.94,29.95,29.92,29.94,31300.0,18.4182,18.4243,18.4059,18.4182,31300.0
2012-03-23 12:50:00,29.94,29.96,29.93,29.95,11100.0,18.4182,18.4305,18.412,18.4243,11100.0
2012-03-23 12:55:00,29.96,29.99,29.94,29.97,19200.0,18.4305,18.4489,18.4182,18.4366,19200.0
2012-03-23 13:00:00,29.97,29.98,29.94,29.98,56400.0,18.4366,18.4428,18.4182,18.4428,56400.0
2012-03-23 13:05:00,29.98,29.99,29.95,29.96,12700.0,18.4428,18.4489,18.4243,18.4305,12700.0
2012-03-23 13:10:00,29.96,29.97,29.95,29.95,10300.0,18.4305,18.4366,18.4243,18.4243,10300.0
2012-03-23 13:15:00,29.95,29.97,29.95,29.96,15100.0,18.4243,18.4366,18.4243,18.4305,15100.0
2012-03-23 13:20:00,29.96,29.97,29.94,29.94,28100.0,18.4305,18.4366,18.4182,18.4182,28100.0
2012-03-23 13:25:00,29.94,29.94,29.9,29.9,58100.0,18.4182,18.4182,18.3935,18.3935,58100.0
2012-03-23 13:30:00,29.89,29.89,29.88,29.88,26300.0,18.3874,18.3874,18.3812,18.3812,26300.0
2012-03-23 13:35:00,29.88,29.89,29.86,29.87,15100.0,18.3812,18.3874,18.3689,18.3751,15100.0
2012-03-23 13:40:00,29.87,29.88,29.86,29.88,12500.0,18.3751,18.3812,18.3689,18.3812,12500.0
2012-03-23 13:45:00,29.87,29.88,29.87,29.87,8300.0,18.3751,18.3812,18.3751,18.3751,8300.0
2012-03-23 13:50:00,29.87,29.89,29.85,29.85,15300.0,18.3751,18.3874,18.3628,18.3628,15300.0
2012-03-23 13:55:00,29.85,29.85,29.82,29.83,18300.0,18.3628,18.3628,18.3443,18.3505,18300.0
2012-03-23 14:00:00,29.84,29.85,29.83,29.84,16900.0,18.3566,18.3628,18.3505,18.3566,16900.0
2012-03-23 14:05:00,29.83,29.84,29.82,29.83,8500.0,18.3505,18.3566,18.3443,18.3505,8500.0
2012-03-23 14:10:00,29.82,29.83,29.81,29.81,11900.0,18.3443,18.3505,18.3382,18.3382,11900.0
2012-03-23 14:15:00,29.81,29.82,29.8,29.8,20100.0,18.3382,18.3443,18.332,18.332,20100.0
2012-03-23 14:20:00,29.81,29.81,29.8,29.8,26800.0,18.3382,18.3382,18.332,18.332,26800.0
2012-03-23 14:25:00,29.8,29.81,29.79,29.79,19000.0,18.332,18.3382,18.3259,18.3259,19000.0
2012-03-23 14:30:00,29.79,29.8,29.76,29.76,47500.0,18.3259,18.332,18.3074,18.3074,47500.0
2012-03-23 14:35:00,29.76,29.77,29.76,29.76,8200.0,18.3074,18.3136,18.3074,18.3074,8200.0
2012-03-23 14:40:00,29.76,29.77,29.76,29.76,11800.0,18.3074,18.3136,18.3074,18.3074,11800.0
2012-03-23 14:45:00,29.76,29.76,29.75,29.75,11500.0,18.3074,18.3074,18.3013,18.3013,11500.0
2012-03-23 14:50:00,29.76,29.77,29.74,29.77,36700.0,18.3074,18.3136,18.2951,18.3136,36700.0
2012-03-23 14:55:00,29.77,29.79,29.75,29.78,98900.0,18.3136,18.3259,18.3013,18.3197,98900.0
2012-03-23 15:00:00,29.78,29.79,29.76,29.77,74500.0,18.3197,18.3259,18.3074,18.3136,74500.0
2012-03-23 15:05:00,29.77,29.8,29.77,29.8,15400.0,18.3136,18.332,18.3136,18.332,15400.0
2012-03-23 15:10:00,29.79,29.8,29.76,29.79,27500.0,18.3259,18.332,18.3074,18.3259,27500.0
2012-03-23 15:15:00,29.78,29.8,29.78,29.8,11100.0,18.3197,18.332,18.3197,18.332,11100.0
2012-03-23 15:20:00,29.79,29.81,29.78,29.78,25700.0,18.3259,18.3382,18.3197,18.3197,25700.0
2012-03-23 15:25:00,29.79,29.79,29.77,29.78,45200.0,18.3259,18.3259,18.3136,18.3197,45200.0
2012-03-23 15:30:00,29.77,29.78,29.77,29.77,9600.0,18.3136,18.3197,18.3136,18.3136,9600.0
2012-03-23 15:35:00,29.77,29.78,29.73,29.74,62000.0,18.3136,18.3197,18.289,18.2951,62000.0
2012-03-23 15:40:00,29.74,29.74,29.69,29.7,54900.0,18.2951,18.2951,18.2644,18.2705,54900.0
2012-03-23 15:45:00,29.69,29.7,29.66,29.67,97100.0,18.2644,18.2705,18.2459,18.2521,97100.0
2012-03-23 15:50:00,29.67,29.69,29.66,29.69,105000.0,18.2521,18.2644,18.2459,18.2644,105000.0
2012-03-23 15:55:00,29.68,29.69,29.62,29.67,332200.0,18.2582,18.2644,18.2213,18.2521,332200.0
2012-03-26 09:30:00,29.87,29.91,29.81,29.85,79200.0,18.3751,18.3997,18.3382,18.3628,79200.0
2012-03-26 09:35:00,29.85,29.86,29.75,29.84,20800.0,18.3628,18.3689,18.3013,18.3566,20800.0
2012-03-26 09:40:00,29.84,29.86,29.83,29.84,17200.0,18.3566,18.3689,18.3505,18.3566,17200.0
2012-03-26 09:45:00,29.84,29.89,29.83,29.85,31300.0,18.3566,18.3874,18.3505,18.3628,31300.0
2012-03-26 09:50:00,29.85,29.85,29.79,29.82,56400.0,18.3628,18.3628,18.3259,18.3443,56400.0
2012-03-26 09:55:00,29.83,29.86,29.77,29.78,36800.0,18.3505,18.3689,18.3136,18.3197,36800.0
2012-03-26 10:00:00,29.77,29.89,29.76,29.87,33300.0,18.3136,18.3874,18.3074,18.3751,33300.0
2012-03-26 10:05:00,29.87,29.88,29.83,29.87,22800.0,18.3751,18.3812,18.3505,18.3751,22800.0
2012-03-26 10:10:00,29.87,29.9,29.87,29.89,21100.0,18.3751,18.3935,18.3751,18.3874,21100.0
2012-03-26 10:15:00,29.9,29.93,29.89,29.9,17300.0,18.3935,18.412,18.3874,18.3935,17300.0
2012-03-26 10:20:00,29.89,29.92,29.89,29.91,18100.0,18.3874,18.4059,18.3874,18.3997,18100.0
2012-03-26 10:25:00,29.91,29.93,29.88,29.88,21300.0,18.3997,18.412,18.3812,18.3812,21300.0
2012-03-26 10:30:00,29.87,29.91,29.87,29.91,10100.0,18.3751,18.3997,18.3751,18.3997,10100.0
2012-03-26 10:35:00,29.92,29.92,29.86,29.88,20700.0,18.4059,18.4059,18.3689,18.3812,20700.0
2012-03-26 10:40:00,29.87,29.92,29.87,29.88,27100.0,18.3751,18.4059,18.3751,18.3812,27100.0
2012-03-26 10:45:00,29.88,29.88,29.81,29.83,16800.0,18.3812,18.3812,18.3382,18.3505,16800.0
2012-03-26 10:50:00,29.83,29.83,29.76,29.77,20800.0,18.3505,18.3505,18.3074,18.3136,20800.0
2012-03-26 10:55:00,29.75,29.81,29.75,29.81,22400.0,18.3013,18.3382,18.3013,18.3382,22400.0
2012-03-26 11:00:00,29.81,29.81,29.77,29.8,44300.0,18.3382,18.3382,18.3136,18.332,44300.0
2012-03-26 11:05:00,29.81,29.83,29.8,29.81,22100.0,18.3382,18.3505,18.332,18.3382,22100.0
2012-03-26 11:10:00,29.82,29.82,29.81,29.82,8800.0,18.3443,18.3443,18.3382,18.3443,8800.0
2012-03-26 11:15:00,29.81,29.82,29.8,29.82,25100.0,18.3382,18.3443,18.332,18.3443,25100.0
2012-03-26 11:20:00,29.82,29.83,29.81,29.82,21200.0,18.3443,18.3505,18.3382,18.3443,21200.0
2012-03-26 11:25:00,29.82,29.83,29.78,29.79,18000.0,18.3443,18.3505,18.3197,18.3259,18000.0
2012-03-26 11:30:00,29.79,29.82,29.79,29.79,45300.0,18.3259,18.3443,18.3259,18.3259,45300.0
2012-03-26 11:35:00,29.8,29.8,29.77,29.77,24700.0,18.332,18.332,18.3136,18.3136,24700.0
2012-03-26 11:40:00,29.77,29.79,29.76,29.77,59900.0,18.3136,18.3259,18.3074,18.3136,59900.0
2012-03-26 11:45:00,29.77,29.8,29.77,29.78,42100.0,18.3136,18.332,18.3136,18.3197,42100.0
2012-03-26 11:50:00,29.77,29.79,29.76,29.78,46300.0,18.3136,18.3259,18.3074,18.3197,46300.0
2012-03-26 11:55:00,29.79,29.81,29.78,29.8,32900.0,18.3259,18.3382,18.3197,18.332,32900.0
2012-03-26 12:00:00,29.8,29.83,29.8,29.83,19600.0,18.332,18.3505,18.332,18.3505,19600.0
2012-03-26 12:05:00,29.83,29.83,29.81,29.81,35300.0,18.3505,18.3505,18.3382,18.3382,35300.0
2012-03-26 12:10:00,29.82,29.83,29.81,29.81,17600.0,18.3443,18.3505,18.3382,18.3382,17600.0
2012-03-26 12:15:00,29.81,29.82,29.81,29.81,10700.0,18.3382,18.3443,18.3382,18.3382,10700.0
2012-03-26 12:20:00,29.82,29.83,29.81,29.82,34100.0,18.3443,18.3505,18.3382,18.3443,34100.0
2012-03-26 12:25:00,29.82,29.84,29.82,29.82,22600.0,18.3443,18.3566,18.3443,18.3443,22600.0
2012-03-26 12:30:00,29.82,29.84,29.82,29.84,33000.0,18.3443,18.3566,18.3443,18.3566,33000.0
2012-03-26 12:35:00,29.83,29.85,29.83,29.85,12100.0,18.3505,18.3628,18.3505,18.3628,12100.0
2012-03-26 12:40:00,29.85,29.85,29.84,29.85,5800.0,18.3628,18.3628,18.3566,18.3628,5800.0
2012-03-26 12:45:00,29.85,29.85,29.84,29.85,8100.0,18.3628,18.3628,18.3566,18.3628,8100.0
2012-03-26 12:50:00,29.85,29.86,29.84,29.85,18900.0,18.3628,18.3689,18.3566,18.3628,18900.0
2012-03-26 12:55:00,29.85,29.85,29.81,29.82,18600.0,18.3628,18.3628,18.3382,18.3443,18600.0
2012-03-26 13:00:00,29.82,29.82,29.81,29.82,8900.0,18.3443,18.3443,18.3382,18.3443,8900.0
2012-03-26 13:05:00,29.82,29.82,29.81,29.82,11100.0,18.3443,18.3443,18.3382,18.3443,11100.0
2012-03-26 13:10:00,29.82,29.82,29.8,29.81,12800.0,18.3443,18.3443,18.332,18.3382,12800.0
2012-03-26 13:15:00,29.81,29.82,29.8,29.81,17700.0,18.3382,18.3443,18.332,18.3382,17700.0
2012-03-26 13:20:00,29.82,29.83,29.82,29.82,11400.0,18.3443,18.3505,18.3443,18.3443,11400.0
2012-03-26 13:25:00,29.82,29.83,29.82,29.83,10100.0,18.3443,18.3505,18.3443,18.3505,10100.0
2012-03-26 13:30:00,29.83,29.85,29.83,29.85,23000.0,18.3505,18.3628,18.3505,18.3628,23000.0
2012-03-26 13:35:00,29.85,29.88,29.85,29.85,20000.0,18.3628,18.3812,18.3628,18.3628,20000.0
2012-03-26 13:40:00,29.86,29.86,29.85,29.85,9500.0,18.3689,18.3689,18.3628,18.3628,9500.0
2012-03-26 13:45:00,29.85,29.88,29.84,29.85,115500.0,18.3628,18.3812,18.3566,18.3628,115500.0
2012-03-26 13:50:00,29.84,29.85,29.84,29.84,6700.0,18.3566,18.3628,18.3566,18.3566,6700.0
2012-03-26 13:55:00,29.84,29.86,29.84,29.86,7500.0,18.3566,18.3689,18.3566,18.3689,7500.0
2012-03-26 14:00:00,29.85,29.87,29.85,29.86,24300.0,18.3628,18.3751,18.3628,18.3689,24300.0
2012-03-26 14:05:00,29.86,29.86,29.84,29.84,10700.0,18.3689,18.3689,18.3566,18.3566,10700.0
2012-03-26 14:10:00,29.85,29.85,29.83,29.83,14700.0,18.3628,18.3628,18.3505,18.3505,14700.0
2012-03-26 14:15:00,29.84,29.86,29.84,29.86,19500.0,18.3566,18.3689,18.3566,18.3689,19500.0
2012-03-26 14:20:00,29.87,29.89,29.85,29.85,45700.0,18.3751,18.3874,18.3628,18.3628,45700.0
2012-03-26 14:25:00,29.85,29.86,29.81,29.84,76500.0,18.3628,18.3689,18.3382,18.3566,76500.0
2012-03-26 14:30:00,29.83,29.86,29.83,29.85,18300.0,18.3505,18.3689,18.3505,18.3628,18300.0
2012-03-26 14:35:00,29.85,29.86,29.83,29.86,28000.0,18.3628,18.3689,18.3505,18.3689,28000.0
2012-03-26 14:40:00,29.86,29.88,29.85,29.88,13700.0,18.3689,18.3812,18.3628,18.3812,13700.0
2012-03-26 14:45:00,29.88,29.88,29.84,29.84,18400.0,18.3812,18.3812,18.3566,18.3566,18400.0
2012-03-26 14:50:00,29.85,29.85,29.84,29.84,11500.0,18.3628,18.3628,18.3566,18.3566,11500.0
2012-03-26 14:55:00,29.84,29.89,29.84,29.86,43300.0,18.3566,18.3874,18.3566,18.3689,43300.0
2012-03-26 15:00:00,29.86,29.9,29.86,29.89,23200.0,18.3689,18.3935,18.3689,18.3874,23200.0
2012-03-26 15:05:00,29.9,29.94,29.88,29.88,25200.0,18.3935,18.4182,18.3812,18.3812,25200.0
2012-03-26 15:10:00,29.89,29.92,29.88,29.91,19600.0,18.3874,18.4059,18.3812,18.3997,19600.0
2012-03-26 15:15:00,29.92,29.93,29.91,29.92,15600.0,18.4059,18.412,18.3997,18.4059,15600.0
2012-03-26 15:20:00,29.92,29.93,29.91,29.91,20700.0,18.4059,18.412,18.3997,18.3997,20700.0
2012-03-26 15:25:00,29.91,29.93,29.9,29.93,16400.0,18.3997,18.412,18.3935,18.412,16400.0
2012-03-26 15:30:00,29.92,29.93,29.9,29.91,19300.0,18.4059,18.412,18.3935,18.3997,19300.0
2012-03-26 15:35:00,29.9,29.92,29.9,29.91,23100.0,18.3935,18.4059,18.3935,18.3997,23100.0
2012-03-26 15:40:00,29.91,29.92,29.89,29.91,42400.0,18.3997,18.4059,18.3874,18.3997,42400.0
2012-03-26 15:45:00,29.91,29.97,29.9,29.97,83200.0,18.3997,18.4366,18.3935,18.4366,83200.0
2012-03-26 15:50:00,29.96,29.97,29.93,29.94,102700.0,18.4305,18.4366,18.412,18.4182,102700.0
2012-03-26 15:55:00,29.95,30.0,29.95,29.99,446300.0,18.4243,18.4551,18.4243,18.4489,446300.0
2012-03-27 09:30:00,30.03,30.05,29.98,30.04,36900.0,18.4735,18.4858,18.4428,18.4797,36900.0
2012-03-27 09:35:00,30.05,30.08,30.02,30.07,15700.0,18.4858,18.5043,18.4674,18.4981,15700.0
2012-03-27 09:40:00,30.06,30.06,29.98,30.01,20800.0,18.492,18.492,18.4428,18.4612,20800.0
2012-03-27 09:45:00,30.0,30.08,30.0,30.08,33600.0,18.4551,18.5043,18.4551,18.5043,33600.0
2012-03-27 09:50:00,30.07,30.09,30.07,30.08,18200.0,18.4981,18.5104,18.4981,18.5043,18200.0
2012-03-27 09:55:00,30.08,30.11,30.07,30.1,29300.0,18.5043,18.5227,18.4981,18.5166,29300.0
2012-03-27 10:00:00,30.11,30.12,30.06,30.07,29600.0,18.5227,18.5289,18.492,18.4981,29600.0
2012-03-27 10:05:00,30.07,30.09,30.03,30.08,14400.0,18.4981,18.5104,18.4735,18.5043,14400.0
2012-03-27 10:10:00,30.07,30.11,30.07,30.1,12600.0,18.4981,18.5227,18.4981,18.5166,12600.0
2012-03-27 10:15:00,30.09,30.11,30.08,30.11,15100.0,18.5104,18.5227,18.5043,18.5227,15100.0
2012-03-27 10:20:00,30.11,30.14,30.09,30.14,42400.0,18.5227,18.5412,18.5104,18.5412,42400.0
2012-03-27 10:25:00,30.14,30.14,30.1,30.11,18800.0,18.5412,18.5412,18.5166,18.5227,18800.0
2012-03-27 10:30:00,30.1,30.13,30.1,30.13,19900.0,18.5166,18.535,18.5166,18.535,19900.0
2012-03-27 10:35:00,30.13,30.17,30.13,30.13,30700.0,18.535,18.5596,18.535,18.535,30700.0
2012-03-27 10:40:00,30.14,30.14,30.13,30.13,25300.0,18.5412,18.5412,18.535,18.535,25300.0
2012-03-27 10:45:00,30.13,30.18,30.13,30.16,40600.0,18.535,18.5658,18.535,18.5535,40600.0
2012-03-27 10:50:00,30.16,30.18,30.12,30.18,40700.0,18.5535,18.5658,18.5289,18.5658,40700.0
2012-03-27 10:55:00,30.19,30.22,30.18,30.2,33400.0,18.5719,18.5904,18.5658,18.5781,33400.0
2012-03-27 11:00:00,30.2,30.21,30.17,30.18,51900.0,18.5781,18.5843,18.5596,18.5658,51900.0
2012-03-27 11:05:00,30.17,30.21,30.16,30.21,58600.0,18.5596,18.5843,18.5535,18.5843,58600.0
2012-03-27 11:10:00,30.2,30.25,30.2,30.24,48500.0,18.5781,18.6089,18.5781,18.6027,48500.0
2012-03-27 11:15:00,30.24,30.25,30.21,30.23,30000.0,18.6027,18.6089,18.5843,18.5966,30000.0
2012-03-27 11:20:00,30.23,30.24,30.22,30.24,17400.0,18.5966,18.6027,18.5904,18.6027,17400.0
2012-03-27 11:25:00,30.24,30.26,30.23,30.25,44200.0,18.6027,18.615,18.5966,18.6089,44200.0
2012-03-27 11:30:00,30.25,30.28,30.25,30.27,37400.0,18.6089,18.6273,18.6089,18.6212,37400.0
2012-03-27 11:35:00,30.28,30.28,30.26,30.27,9500.0,18.6273,18.6273,18.615,18.6212,9500.0
2012-03-27 11:40:00,30.27,30.27,30.25,30.25,13700.0,18.6212,18.6212,18.6089,18.6089,13700.0
2012-03-27 11:45:00,30.25,30.29,30.25,30.29,30900.0,18.6089,18.6335,18.6089,18.6335,30900.0
2012-03-27 11:50:00,30.28,30.29,30.26,30.27,19200.0,18.6273,18.6335,18.615,18.6212,19200.0
2012-03-27 11:55:00,30.27,30.3,30.26,30.29,32400.0,18.6212,18.6396,18.615,18.6335,32400.0
2012-03-27 12:00:00,30.3,30.32,30.28,30.29,69200.0,18.6396,18.6519,18.6273,18.6335,69200.0
2012-03-27 12:05:00,30.3,30.31,30.29,30.31,19100.0,18.6396,18.6458,18.6335,18.6458,19100.0
2012-03-27 12:10:00,30.31,30.35,30.3,30.34,219000.0,18.6458,18.6704,18.6396,18.6642,219000.0
2012-03-27 12:15:00,30.34,30.35,30.33,30.33,23900.0,18.6642,18.6704,18.6581,18.6581,23900.0
2012-03-27 12:20:00,30.33,30.34,30.31,30.32,41200.0,18.6581,18.6642,18.6458,18.6519,41200.0
2012-03-27 12:25:00,30.32,30.33,30.28,30.3,50900.0,18.6519,18.6581,18.6273,18.6396,50900.0
2012-03-27 12:30:00,30.3,30.32,30.3,30.32,29800.0,18.6396,18.6519,18.6396,18.6519,29800.0
2012-03-27 12:35:00,30.32,30.34,30.32,30.33,34500.0,18.6519,18.6642,18.6519,18.6581,34500.0
2012-03-27 12:40:00,30.33,30.34,30.28,30.28,28100.0,18.6581,18.6642,18.6273,18.6273,28100.0
2012-03-27 12:45:00,30.29,30.29,30.27,30.27,30200.0,18.6335,18.6335,18.6212,18.6212,30200.0
2012-03-27 12:50:00,30.27,30.3,30.25,30.3,37300.0,18.6212,18.6396,18.6089,18.6396,37300.0
2012-03-27 12:55:00,30.3,30.31,30.29,30.3,58100.0,18.6396,18.6458,18.6335,18.6396,58100.0
2012-03-27 13:00:00,30.3,30.33,30.29,30.29,36500.0,18.6396,18.6581,18.6335,18.6335,36500.0
2012-03-27 13:05:00,30.29,30.3,30.28,30.29,14600.0,18.6335,18.6396,18.6273,18.6335,14600.0
2012-03-27 13:10:00,30.29,30.3,30.28,30.29,12700.0,18.6335,18.6396,18.6273,18.6335,12700.0
2012-03-27 13:15:00,30.28,30.29,30.26,30.28,26500.0,18.6273,18.6335,18.615,18.6273,26500.0
2012-03-27 13:20:00,30.27,30.31,30.27,30.3,29100.0,18.6212,18.6458,18.6212,18.6396,29100.0
2012-03-27 13:25:00,30.31,30.31,30.27,30.3,50400.0,18.6458,18.6458,18.6212,18.6396,50400.0
2012-03-27 13:30:00,30.31,30.32,30.3,30.32,13200.0,18.6458,18.6519,18.6396,18.6519,13200.0
2012-03-27 13:35:00,30.31,30.32,30.29,30.31,28600.0,18.6458,18.6519,18.6335,18.6458,28600.0
2012-03-27 13:40:00,30.32,30.32,30.28,30.29,32700.0,18.6519,18.6519,18.6273,18.6335,32700.0
2012-03-27 13:45:00,30.29,30.3,30.27,30.28,19300.0,18.6335,18.6396,18.6212,18.6273,19300.0
2012-03-27 13:50:00,30.27,30.3,30.27,30.29,27700.0,18.6212,18.6396,18.6212,18.6335,27700.0
2012-03-27 13:55:00,30.28,30.31,30.28,30.29,25000.0,18.6273,18.6458,18.6273,18.6335,25000.0
2012-03-27 14:00:00,30.29,30.31,30.28,30.31,28900.0,18.6335,18.6458,18.6273,18.6458,28900.0
2012-03-27 14:05:00,30.3,30.31,30.28,30.28,35300.0,18.6396,18.6458,18.6273,18.6273,35300.0
2012-03-27 14:10:00,30.28,30.29,30.24,30.25,24200.0,18.6273,18.6335,18.6027,18.6089,24200.0
2012-03-27 14:15:00,30.25,30.29,30.25,30.29,17100.0,18.6089,18.6335,18.6089,18.6335,17100.0
2012-03-27 14:20:00,30.29,30.29,30.26,30.28,26400.0,18.6335,18.6335,18.615,18.6273,26400.0
2012-03-27 14:25:00,30.28,30.3,30.27,30.3,23200.0,18.6273,18.6396,18.6212,18.6396,23200.0
2012-03-27 14:30:00,30.29,30.3,30.26,30.27,49100.0,18.6335,18.6396,18.615,18.6212,49100.0
2012-03-27 14:35:00,30.27,30.3,30.27,30.3,29600.0,18.6212,18.6396,18.6212,18.6396,29600.0
2012-03-27 14:40:00,30.29,30.3,30.24,30.25,73600.0,18.6335,18.6396,18.6027,18.6089,73600.0
2012-03-27 14:45:00,30.25,30.28,30.24,30.27,23700.0,18.6089,18.6273,18.6027,18.6212,23700.0
2012-03-27 14:50:00,30.28,30.29,30.26,30.29,49400.0,18.6273,18.6335,18.615,18.6335,49400.0
2012-03-27 14:55:00,30.29,30.31,30.28,30.29,56600.0,18.6335,18.6458,18.6273,18.6335,56600.0
2012-03-27 15:00:00,30.28,30.29,30.26,30.27,34700.0,18.6273,18.6335,18.615,18.6212,34700.0
2012-03-27 15:05:00,30.27,30.3,30.26,30.3,40000.0,18.6212,18.6396,18.615,18.6396,40000.0
2012-03-27 15:10:00,30.3,30.3,30.29,30.3,28000.0,18.6396,18.6396,18.6335,18.6396,28000.0
2012-03-27 15:15:00,30.29,30.3,30.25,30.29,59700.0,18.6335,18.6396,18.6089,18.6335,59700.0
2012-03-27 15:20:00,30.29,30.29,30.24,30.28,43100.0,18.6335,18.6335,18.6027,18.6273,43100.0
2012-03-27 15:25:00,30.28,30.28,30.24,30.25,26900.0,18.6273,18.6273,18.6027,18.6089,26900.0
2012-03-27 15:30:00,30.24,30.26,30.2,30.2,93400.0,18.6027,18.615,18.5781,18.5781,93400.0
2012-03-27 15:35:00,30.2,30.23,30.19,30.23,68200.0,18.5781,18.5966,18.5719,18.5966,68200.0
2012-03-27 15:40:00,30.23,30.25,30.22,30.22,47500.0,18.5966,18.6089,18.5904,18.5904,47500.0
2012-03-27 15:45:00,30.22,30.23,30.17,30.21,88500.0,18.5904,18.5966,18.5596,18.5843,88500.0
2012-03-27 15:50:00,30.22,30.28,30.21,30.23,95300.0,18.5904,18.6273,18.5843,18.5966,95300.0
2012-03-27 15:55:00,30.24,30.25,30.22,30.25,92000.0,18.6027,18.6089,18.5904,18.6089,92000.0
2012-03-28 09:30:00,30.25,30.39,30.25,30.32,49500.0,18.6089,18.695,18.6089,18.6519,49500.0
2012-03-28 09:35:00,30.31,30.34,30.23,30.27,26600.0,18.6458,18.6642,18.5966,18.6212,26600.0
2012-03-28 09:40:00,30.26,30.27,30.18,30.23,24800.0,18.615,18.6212,18.5658,18.5966,24800.0
2012-03-28 09:45:00,30.2,30.25,30.2,30.23,20100.0,18.5781,18.6089,18.5781,18.5966,20100.0
2012-03-28 09:50:00,30.25,30.34,30.24,30.31,29900.0,18.6089,18.6642,18.6027,18.6458,29900.0
2012-03-28 09:55:00,30.31,30.32,30.27,30.3,18200.0,18.6458,18.6519,18.6212,18.6396,18200.0
2012-03-28 10:00:00,30.3,30.37,30.29,30.35,40300.0,18.6396,18.6827,18.6335,18.6704,40300.0
2012-03-28 10:05:00,30.34,30.37,30.32,30.35,148100.0,18.6642,18.6827,18.6519,18.6704,148100.0
2012-03-28 10:10:00,30.34,30.35,30.29,30.33,125800.0,18.6642,18.6704,18.6335,18.6581,125800.0
2012-03-28 10:15:00,30.33,30.34,30.31,30.32,49700.0,18.6581,18.6642,18.6458,18.6519,49700.0
2012-03-28 10:20:00,30.31,30.33,30.31,30.33,11600.0,18.6458,18.6581,18.6458,18.6581,11600.0
2012-03-28 10:25:00,30.33,30.33,30.29,30.32,78200.0,18.6581,18.6581,18.6335,18.6519,78200.0
2012-03-28 10:30:00,30.32,30.33,30.25,30.27,40200.0,18.6519,18.6581,18.6089,18.6212,40200.0
2012-03-28 10:35:00,30.27,30.33,30.27,30.32,44700.0,18.6212,18.6581,18.6212,18.6519,44700.0
2012-03-28 10:40:00,30.33,30.33,30.27,30.29,42200.0,18.6581,18.6581,18.6212,18.6335,42200.0
2012-03-28 10:45:00,30.29,30.3,30.26,30.29,15600.0,18.6335,18.6396,18.615,18.6335,15600.0
2012-03-28 10:50:00,30.28,30.32,30.24,30.32,27700.0,18.6273,18.6519,18.6027,18.6519,27700.0
2012-03-28 10:55:00,30.31,30.34,30.29,30.33,22700.0,18.6458,18.6642,18.6335,18.6581,22700.0
2012-03-28 11:00:00,30.33,30.34,30.29,30.3,28300.0,18.6581,18.6642,18.6335,18.6396,28300.0
2012-03-28 11:05:00,30.3,30.33,30.3,30.32,134700.0,18.6396,18.6581,18.6396,18.6519,134700.0
2012-03-28 11:10:00,30.31,30.32,30.29,30.29,46900.0,18.6458,18.6519,18.6335,18.6335,46900.0
2012-03-28 11:15:00,30.3,30.3,30.29,30.3,8300.0,18.6396,18.6396,18.6335,18.6396,8300.0
2012-03-28 11:20:00,30.29,30.33,30.29,30.33,30200.0,18.6335,18.6581,18.6335,18.6581,30200.0
2012-03-28 11:25:00,30.33,30.33,30.26,30.26,38800.0,18.6581,18.6581,18.615,18.615,38800.0
2012-03-28 11:30:00,30.27,30.27,30.24,30.26,53000.0,18.6212,18.6212,18.6027,18.615,53000.0
2012-03-28 11:35:00,30.25,30.26,30.23,30.23,22200.0,18.6089,18.615,18.5966,18.5966,22200.0
2012-03-28 11:40:00,30.23,30.23,30.17,30.17,18800.0,18.5966,18.5966,18.5596,18.5596,18800.0
2012-03-28 11:45:00,30.18,30.21,30.16,30.2,41400.0,18.5658,18.5843,18.5535,18.5781,41400.0
2012-03-28 11:50:00,30.2,30.2,30.13,30.13,62000.0,18.5781,18.5781,18.535,18.535,62000.0
2012-03-28 11:55:00,30.13,30.15,30.09,30.14,61700.0,18.535,18.5473,18.5104,18.5412,61700.0
2012-03-28 12:00:00,30.15,30.15,30.1,30.12,25600.0,18.5473,18.5473,18.5166,18.5289,25600.0
2012-03-28 12:05:00,30.13,30.13,30.09,30.1,23600.0,18.535,18.535,18.5104,18.5166,23600.0
2012-03-28 12:10:00,30.09,30.09,30.07,30.07,31800.0,18.5104,18.5104,18.4981,18.4981,31800.0
2012-03-28 12:15:00,30.07,30.14,30.07,30.09,42000.0,18.4981,18.5412,18.4981,18.5104,42000.0
2012-03-28 12:20:00,30.08,30.09,30.08,30.08,15200.0,18.5043,18.5104,18.5043,18.5043,15200.0
2012-03-28 12:25:00,30.08,30.11,30.08,30.11,27400.0,18.5043,18.5227,18.5043,18.5227,27400.0
2012-03-28 12:30:00,30.1,30.11,30.07,30.08,23200.0,18.5166,18.5227,18.4981,18.5043,23200.0
2012-03-28 12:35:00,30.07,30.09,30.07,30.08,22600.0,18.4981,18.5104,18.4981,18.5043,22600.0
2012-03-28 12:40:00,30.08,30.09,30.07,30.08,18200.0,18.5043,18.5104,18.4981,18.5043,18200.0
2012-03-28 12:45:00,30.08,30.09,30.08,30.08,10000.0,18.5043,18.5104,18.5043,18.5043,10000.0
2012-03-28 12:50:00,30.08,30.1,30.08,30.08,27200.0,18.5043,18.5166,18.5043,18.5043,27200.0
2012-03-28 12:55:00,30.09,30.1,30.08,30.09,25200.0,18.5104,18.5166,18.5043,18.5104,25200.0
2012-03-28 13:00:00,30.09,30.11,30.09,30.1,30800.0,18.5104,18.5227,18.5104,18.5166,30800.0
2012-03-28 13:05:00,30.1,30.11,30.08,30.09,16500.0,18.5166,18.5227,18.5043,18.5104,16500.0
2012-03-28 13:10:00,30.08,30.09,30.06,30.06,23400.0,18.5043,18.5104,18.492,18.492,23400.0
2012-03-28 13:15:00,30.07,30.07,30.04,30.04,48300.0,18.4981,18.4981,18.4797,18.4797,48300.0
2012-03-28 13:20:00,30.05,30.05,30.04,30.04,11900.0,18.4858,18.4858,18.4797,18.4797,11900.0
2012-03-28 13:25:00,30.04,30.07,30.03,30.06,43400.0,18.4797,18.4981,18.4735,18.492,43400.0
2012-03-28 13:30:00,30.06,30.08,30.06,30.07,31900.0,18.492,18.5043,18.492,18.4981,31900.0
2012-03-28 13:35:00,30.07,30.09,30.04,30.09,21600.0,18.4981,18.5104,18.4797,18.5104,21600.0
2012-03-28 13:40:00,30.09,30.09,30.06,30.06,15600.0,18.5104,18.5104,18.492,18.492,15600.0
2012-03-28 13:45:00,30.06,30.07,30.03,30.03,17700.0,18.492,18.4981,18.4735,18.4735,17700.0
2012-03-28 13:50:00,30.03,30.04,30.02,30.04,22900.0,18.4735,18.4797,18.4674,18.4797,22900.0
2012-03-28 13:55:00,30.03,30.05,30.03,30.04,24800.0,18.4735,18.4858,18.4735,18.4797,24800.0
2012-03-28 14:00:00,30.04,30.05,30.04,30.04,15100.0,18.4797,18.4858,18.4797,18.4797,15100.0
2012-03-28 14:05:00,30.05,30.08,30.04,30.07,54800.0,18.4858,18.5043,18.4797,18.4981,54800.0
2012-03-28 14:10:00,30.07,30.08,30.04,30.06,40000.0,18.4981,18.5043,18.4797,18.492,40000.0
2012-03-28 14:15:00,30.06,30.07,30.06,30.06,16600.0,18.492,18.4981,18.492,18.492,16600.0
2012-03-28 14:20:00,30.07,30.07,30.05,30.06,32700.0,18.4981,18.4981,18.4858,18.492,32700.0
2012-03-28 14:25:00,30.07,30.07,30.02,30.03,26700.0,18.4981,18.4981,18.4674,18.4735,26700.0
2012-03-28 14:30:00,30.03,30.03,30.01,30.03,31500.0,18.4735,18.4735,18.4612,18.4735,31500.0
2012-03-28 14:35:00,30.04,30.04,30.02,30.02,23500.0,18.4797,18.4797,18.4674,18.4674,23500.0
2012-03-28 14:40:00,30.02,30.03,30.0,30.01,29800.0,18.4674,18.4735,18.4551,18.4612,29800.0
2012-03-28 14:45:00,30.01,30.01,30.0,30.01,8400.0,18.4612,18.4612,18.4551,18.4612,8400.0
2012-03-28 14:50:00,30.01,30.01,29.99,30.0,23800.0,18.4612,18.4612,18.4489,18.4551,23800.0
2012-03-28 14:55:00,29.99,30.0,29.98,29.99,27000.0,18.4489,18.4551,18.4428,18.4489,27000.0
2012-03-28 15:00:00,29.99,30.03,29.98,29.99,32900.0,18.4489,18.4735,18.4428,18.4489,32900.0
2012-03-28 15:05:00,29.99,30.01,29.98,30.0,46300.0,18.4489,18.4612,18.4428,18.4551,46300.0
2012-03-28 15:10:00,30.01,30.01,29.98,29.98,25400.0,18.4612,18.4612,18.4428,18.4428,25400.0
2012-03-28 15:15:00,29.98,29.99,29.97,29.97,20000.0,18.4428,18.4489,18.4366,18.4366,20000.0
2012-03-28 15:20:00,29.98,29.99,29.97,29.98,23600.0,18.4428,18.4489,18.4366,18.4428,23600.0
2012-03-28 15:25:00,29.99,30.0,29.97,29.98,40800.0,18.4489,18.4551,18.4366,18.4428,40800.0
2012-03-28 15:30:00,29.97,29.99,29.96,29.98,59500.0,18.4366,18.4489,18.4305,18.4428,59500.0
2012-03-28 15:35:00,29.98,30.0,29.95,29.99,72000.0,18.4428,18.4551,18.4243,18.4489,72000.0
2012-03-28 15:40:00,30.0,30.03,29.99,30.03,77600.0,18.4551,18.4735,18.4489,18.4735,77600.0
2012-03-28 15:45:00,30.03,30.07,30.03,30.06,104200.0,18.4735,18.4981,18.4735,18.492,104200.0
2012-03-28 15:50:00,30.05,30.08,30.05,30.08,62600.0,18.4858,18.5043,18.4858,18.5043,62600.0
2012-03-28 15:55:00,30.08,30.11,30.08,30.1,229700.0,18.5043,18.5227,18.5043,18.5166,229700.0
2012-03-29 09:30:00,29.94,30.11,29.94,30.1,57900.0,18.4182,18.5227,18.4182,18.5166,57900.0
2012-03-29 09:35:00,30.1,30.12,30.04,30.06,23200.0,18.5166,18.5289,18.4797,18.492,23200.0
2012-03-29 09:40:00,30.06,30.1,30.03,30.04,32400.0,18.492,18.5166,18.4735,18.4797,32400.0
2012-03-29 09:45:00,30.05,30.07,29.95,29.98,53000.0,18.4858,18.4981,18.4243,18.4428,53000.0
2012-03-29 09:50:00,29.97,30.04,29.97,30.0,35200.0,18.4366,18.4797,18.4366,18.4551,35200.0
2012-03-29 09:55:00,30.0,30.0,29.93,29.97,53900.0,18.4551,18.4551,18.412,18.4366,53900.0
2012-03-29 10:00:00,29.97,30.01,29.94,29.94,41200.0,18.4366,18.4612,18.4182,18.4182,41200.0
2012-03-29 10:05:00,29.95,29.95,29.9,29.92,27600.0,18.4243,18.4243,18.3935,18.4059,27600.0
2012-03-29 10:10:00,29.91,29.91,29.8,29.8,36600.0,18.3997,18.3997,18.332,18.332,36600.0
2012-03-29 10:15:00,29.8,29.81,29.75,29.8,44400.0,18.332,18.3382,18.3013,18.332,44400.0
2012-03-29 10:20:00,29.8,29.88,29.8,29.88,31500.0,18.332,18.3812,18.332,18.3812,31500.0
2012-03-29 10:25:00,29.87,29.87,29.83,29.87,33100.0,18.3751,18.3751,18.3505,18.3751,33100.0
2012-03-29 10:30:00,29.86,29.87,29.82,29.82,23400.0,18.3689,18.3751,18.3443,18.3443,23400.0
2012-03-29 10:35:00,29.83,29.84,29.81,29.84,16600.0,18.3505,18.3566,18.3382,18.3566,16600.0
2012-03-29 10:40:00,29.84,29.89,29.83,29.87,35200.0,18.3566,18.3874,18.3505,18.3751,35200.0
2012-03-29 10:45:00,29.87,29.87,29.84,29.85,25300.0,18.3751,18.3751,18.3566,18.3628,25300.0
2012-03-29 10:50:00,29.84,29.89,29.84,29.89,20600.0,18.3566,18.3874,18.3566,18.3874,20600.0
2012-03-29 10:55:00,29.89,29.91,29.88,29.89,23200.0,18.3874,18.3997,18.3812,18.3874,23200.0
2012-03-29 11:00:00,29.88,29.9,29.85,29.9,46400.0,18.3812,18.3935,18.3628,18.3935,46400.0
2012-03-29 11:05:00,29.9,29.91,29.89,29.9,21500.0,18.3935,18.3997,18.3874,18.3935,21500.0
2012-03-29 11:10:00,29.92,29.92,29.9,29.91,11000.0,18.4059,18.4059,18.3935,18.3997,11000.0
2012-03-29 11:15:00,29.91,29.95,29.89,29.9,30000.0,18.3997,18.4243,18.3874,18.3935,30000.0
2012-03-29 11:20:00,29.9,29.94,29.9,29.93,20300.0,18.3935,18.4182,18.3935,18.412,20300.0
2012-03-29 11:25:00,29.93,29.98,29.93,29.96,30600.0,18.412,18.4428,18.412,18.4305,30600.0
2012-03-29 11:30:00,29.95,29.98,29.94,29.98,17700.0,18.4243,18.4428,18.4182,18.4428,17700.0
2012-03-29 11:35:00,29.98,30.04,29.97,30.04,24300.0,18.4428,18.4797,18.4366,18.4797,24300.0
2012-03-29 11:40:00,30.03,30.07,30.03,30.03,19800.0,18.4735,18.4981,18.4735,18.4735,19800.0
2012-03-29 11:45:00,30.04,30.05,30.01,30.04,117000.0,18.4797,18.4858,18.4612,18.4797,117000.0
2012-03-29 11:50:00,30.03,30.03,29.99,30.02,35700.0,18.4735,18.4735,18.4489,18.4674,35700.0
2012-03-29 11:55:00,30.02,30.03,30.0,30.03,17900.0,18.4674,18.4735,18.4551,18.4735,17900.0
2012-03-29 12:00:00,30.04,30.08,30.04,30.07,21300.0,18.4797,18.5043,18.4797,18.4981,21300.0
2012-03-29 12:05:00,30.08,30.08,30.07,30.07,5500.0,18.5043,18.5043,18.4981,18.4981,5500.0
2012-03-29 12:10:00,30.07,30.11,30.07,30.1,12600.0,18.4981,18.5227,18.4981,18.5166,12600.0
2012-03-29 12:15:00,30.1,30.13,30.09,30.13,9000.0,18.5166,18.535,18.5104,18.535,9000.0
2012-03-29 12:20:00,30.12,30.12,30.1,30.11,16700.0,18.5289,18.5289,18.5166,18.5227,16700.0
2012-03-29 12:25:00,30.1,30.14,30.1,30.1,20400.0,18.5166,18.5412,18.5166,18.5166,20400.0
2012-03-29 12:30:00,30.1,30.11,30.09,30.1,24300.0,18.5166,18.5227,18.5104,18.5166,24300.0
2012-03-29 12:35:00,30.09,30.11,30.08,30.11,20300.0,18.5104,18.5227,18.5043,18.5227,20300.0
2012-03-29 12:40:00,30.1,30.13,30.09,30.13,18300.0,18.5166,18.535,18.5104,18.535,18300.0
2012-03-29 12:45:00,30.13,30.15,30.12,30.13,27800.0,18.535,18.5473,18.5289,18.535,27800.0
2012-03-29 12:50:00,30.13,30.15,30.11,30.11,44500.0,18.535,18.5473,18.5227,18.5227,44500.0
2012-03-29 12:55:00,30.11,30.12,30.08,30.08,13800.0,18.5227,18.5289,18.5043,18.5043,13800.0
2012-03-29 13:00:00,30.08,30.08,30.07,30.08,5300.0,18.5043,18.5043,18.4981,18.5043,5300.0
2012-03-29 13:05:00,30.08,30.1,30.07,30.1,21600.0,18.5043,18.5166,18.4981,18.5166,21600.0
2012-03-29 13:10:00,30.1,30.1,30.08,30.09,21900.0,18.5166,18.5166,18.5043,18.5104,21900.0
2012-03-29 13:15:00,30.1,30.1,30.08,30.08,31100.0,18.5166,18.5166,18.5043,18.5043,31100.0
2012-03-29 13:20:00,30.09,30.11,30.08,30.09,21900.0,18.5104,18.5227,18.5043,18.5104,21900.0
2012-03-29 13:25:00,30.1,30.1,30.09,30.1,5100.0,18.5166,18.5166,18.5104,18.5166,5100.0
2012-03-29 13:30:00,30.09,30.1,30.09,30.1,18700.0,18.5104,18.5166,18.5104,18.5166,18700.0
2012-03-29 13:35:00,30.1,30.12,30.09,30.12,20500.0,18.5166,18.5289,18.5104,18.5289,20500.0
2012-03-29 13:40:00,30.11,30.12,30.09,30.1,15200.0,18.5227,18.5289,18.5104,18.5166,15200.0
2012-03-29 13:45:00,30.09,30.11,30.07,30.09,41200.0,18.5104,18.5227,18.4981,18.5104,41200.0
2012-03-29 13:50:00,30.09,30.09,30.06,30.08,29300.0,18.5104,18.5104,18.492,18.5043,29300.0
2012-03-29 13:55:00,30.08,30.08,30.06,30.06,31600.0,18.5043,18.5043,18.492,18.492,31600.0
2012-03-29 14:00:00,30.06,30.11,30.06,30.11,27100.0,18.492,18.5227,18.492,18.5227,27100.0
2012-03-29 14:05:00,30.1,30.1,30.06,30.06,40900.0,18.5166,18.5166,18.492,18.492,40900.0
2012-03-29 14:10:00,30.07,30.1,30.07,30.1,13700.0,18.4981,18.5166,18.4981,18.5166,13700.0
2012-03-29 14:15:00,30.1,30.15,30.09,30.15,19500.0,18.5166,18.5473,18.5104,18.5473,19500.0
2012-03-29 14:20:00,30.15,30.17,30.13,30.14,28100.0,18.5473,18.5596,18.535,18.5412,28100.0
2012-03-29 14:25:00,30.13,30.18,30.13,30.18,17600.0,18.535,18.5658,18.535,18.5658,17600.0
2012-03-29 14:30:00,30.18,30.18,30.15,30.16,19800.0,18.5658,18.5658,18.5473,18.5535,19800.0
2012-03-29 14:35:00,30.15,30.17,30.15,30.17,20800.0,18.5473,18.5596,18.5473,18.5596,20800.0
2012-03-29 14:40:00,30.17,30.17,30.16,30.17,15500.0,18.5596,18.5596,18.5535,18.5596,15500.0
2012-03-29 14:45:00,30.17,30.18,30.16,30.18,27700.0,18.5596,18.5658,18.5535,18.5658,27700.0
2012-03-29 14:50:00,30.17,30.19,30.16,30.17,33800.0,18.5596,18.5719,18.5535,18.5596,33800.0
2012-03-29 14:55:00,30.17,30.17,30.15,30.15,20000.0,18.5596,18.5596,18.5473,18.5473,20000.0
2012-03-29 15:00:00,30.16,30.16,30.13,30.15,34900.0,18.5535,18.5535,18.535,18.5473,34900.0
2012-03-29 15:05:00,30.15,30.18,30.14,30.18,18700.0,18.5473,18.5658,18.5412,18.5658,18700.0
2012-03-29 15:10:00,30.18,30.25,30.18,30.21,46400.0,18.5658,18.6089,18.5658,18.5843,46400.0
2012-03-29 15:15:00,30.2,30.24,30.2,30.22,24300.0,18.5781,18.6027,18.5781,18.5904,24300.0
2012-03-29 15:20:00,30.23,30.24,30.21,30.23,20600.0,18.5966,18.6027,18.5843,18.5966,20600.0
2012-03-29 15:25:00,30.22,30.24,30.2,30.2,17700.0,18.5904,18.6027,18.5781,18.5781,17700.0
2012-03-29 15:30:00,30.2,30.23,30.2,30.23,26500.0,18.5781,18.5966,18.5781,18.5966,26500.0
2012-03-29 15:35:00,30.23,30.24,30.19,30.2,49100.0,18.5966,18.6027,18.5719,18.5781,49100.0
2012-03-29 15:40:00,30.2,30.24,30.19,30.22,53800.0,18.5781,18.6027,18.5719,18.5904,53800.0
2012-03-29 15:45:00,30.21,30.22,30.19,30.22,100600.0,18.5843,18.5904,18.5719,18.5904,100600.0
2012-03-29 15:50:00,30.22,30.27,30.21,30.27,66300.0,18.5904,18.6212,18.5843,18.6212,66300.0
2012-03-29 15:55:00,30.26,30.28,30.24,30.24,99400.0,18.615,18.6273,18.6027,18.6027,99400.0
2012-03-30 09:30:00,30.51,30.51,30.31,30.33,73600.0,18.7688,18.7688,18.6458,18.6581,73600.0
2012-03-30 09:35:00,30.33,30.42,30.33,30.38,26900.0,18.6581,18.7134,18.6581,18.6888,26900.0
2012-03-30 09:40:00,30.38,30.42,30.33,30.38,33000.0,18.6888,18.7134,18.6581,18.6888,33000.0
2012-03-30 09:45:00,30.37,30.41,30.36,30.39,22300.0,18.6827,18.7073,18.6765,18.695,22300.0
2012-03-30 09:50:00,30.37,30.46,30.33,30.45,27400.0,18.6827,18.738,18.6581,18.7319,27400.0
2012-03-30 09:55:00,30.46,30.5,30.43,30.44,57000.0,18.738,18.7627,18.7196,18.7257,57000.0
2012-03-30 10:00:00,30.44,30.47,30.43,30.46,93000.0,18.7257,18.7442,18.7196,18.738,93000.0
2012-03-30 10:05:00,30.46,30.49,30.45,30.49,65000.0,18.738,18.7565,18.7319,18.7565,65000.0
2012-03-30 10:10:00,30.48,30.55,30.46,30.55,50100.0,18.7503,18.7934,18.738,18.7934,50100.0
2012-03-30 10:15:00,30.54,30.55,30.52,30.53,51400.0,18.7873,18.7934,18.775,18.7811,51400.0
2012-03-30 10:20:00,30.53,30.53,30.5,30.52,40200.0,18.7811,18.7811,18.7627,18.775,40200.0
2012-03-30 10:25:00,30.53,30.53,30.49,30.52,37300.0,18.7811,18.7811,18.7565,18.775,37300.0
2012-03-30 10:30:00,30.53,30.54,30.51,30.53,35600.0,18.7811,18.7873,18.7688,18.7811,35600.0
2012-03-30 10:35:00,30.53,30.54,30.49,30.49,51300.0,18.7811,18.7873,18.7565,18.7565,51300.0
2012-03-30 10:40:00,30.49,30.53,30.48,30.48,55400.0,18.7565,18.7811,18.7503,18.7503,55400.0
2012-03-30 10:45:00,30.48,30.48,30.46,30.48,33300.0,18.7503,18.7503,18.738,18.7503,33300.0
2012-03-30 10:50:00,30.48,30.51,30.47,30.51,18300.0,18.7503,18.7688,18.7442,18.7688,18300.0
2012-03-30 10:55:00,30.51,30.52,30.49,30.49,17000.0,18.7688,18.775,18.7565,18.7565,17000.0
2012-03-30 11:00:00,30.5,30.52,30.49,30.5,47400.0,18.7627,18.775,18.7565,18.7627,47400.0
2012-03-30 11:05:00,30.49,30.5,30.48,30.49,29300.0,18.7565,18.7627,18.7503,18.7565,29300.0
2012-03-30 11:10:00,30.49,30.51,30.48,30.5,62600.0,18.7565,18.7688,18.7503,18.7627,62600.0
2012-03-30 11:15:00,30.5,30.51,30.48,30.49,45300.0,18.7627,18.7688,18.7503,18.7565,45300.0
2012-03-30 11:20:00,30.49,30.5,30.48,30.49,26400.0,18.7565,18.7627,18.7503,18.7565,26400.0
2012-03-30 11:25:00,30.49,30.51,30.48,30.51,31100.0,18.7565,18.7688,18.7503,18.7688,31100.0
2012-03-30 11:30:00,30.51,30.51,30.48,30.48,22000.0,18.7688,18.7688,18.7503,18.7503,22000.0
2012-03-30 11:35:00,30.48,30.51,30.48,30.49,17900.0,18.7503,18.7688,18.7503,18.7565,17900.0
2012-03-30 11:40:00,30.48,30.51,30.48,30.48,19700.0,18.7503,18.7688,18.7503,18.7503,19700.0
2012-03-30 11:45:00,30.49,30.51,30.48,30.5,29500.0,18.7565,18.7688,18.7503,18.7627,29500.0
2012-03-30 11:50:00,30.5,30.52,30.5,30.52,17800.0,18.7627,18.775,18.7627,18.775,17800.0
2012-03-30 11:55:00,30.52,30.53,30.52,30.52,8700.0,18.775,18.7811,18.775,18.775,8700.0
2012-03-30 12:00:00,30.53,30.53,30.51,30.52,37000.0,18.7811,18.7811,18.7688,18.775,37000.0
2012-03-30 12:05:00,30.52,30.52,30.49,30.49,21100.0,18.775,18.775,18.7565,18.7565,21100.0
2012-03-30 12:10:00,30.5,30.51,30.49,30.5,38700.0,18.7627,18.7688,18.7565,18.7627,38700.0
2012-03-30 12:15:00,30.5,30.5,30.49,30.5,6600.0,18.7627,18.7627,18.7565,18.7627,6600.0
2012-03-30 12:20:00,30.5,30.52,30.49,30.51,25900.0,18.7627,18.775,18.7565,18.7688,25900.0
2012-03-30 12:25:00,30.51,30.51,30.5,30.51,2200.0,18.7688,18.7688,18.7627,18.7688,2200.0
2012-03-30 12:30:00,30.51,30.51,30.5,30.51,2900.0,18.7688,18.7688,18.7627,18.7688,2900.0
2012-03-30 12:35:00,30.51,30.54,30.5,30.53,140300.0,18.7688,18.7873,18.7627,18.7811,140300.0
2012-03-30 12:40:00,30.53,30.55,30.53,30.54,69200.0,18.7811,18.7934,18.7811,18.7873,69200.0
2012-03-30 12:45:00,30.55,30.55,30.53,30.53,8100.0,18.7934,18.7934,18.7811,18.7811,8100.0
2012-03-30 12:50:00,30.54,30.54,30.53,30.54,3600.0,18.7873,18.7873,18.7811,18.7873,3600.0
2012-03-30 12:55:00,30.53,30.54,30.51,30.52,23400.0,18.7811,18.7873,18.7688,18.775,23400.0
2012-03-30 13:00:00,30.52,30.52,30.51,30.52,5000.0,18.775,18.775,18.7688,18.775,5000.0
2012-03-30 13:05:00,30.51,30.52,30.51,30.52,8800.0,18.7688,18.775,18.7688,18.775,8800.0
2012-03-30 13:10:00,30.52,30.52,30.51,30.52,7900.0,18.775,18.775,18.7688,18.775,7900.0
2012-03-30 13:15:00,30.52,30.52,30.51,30.52,7200.0,18.775,18.775,18.7688,18.775,7200.0
2012-03-30 13:20:00,30.52,30.52,30.51,30.52,6800.0,18.775,18.775,18.7688,18.775,6800.0
2012-03-30 13:25:00,30.52,30.52,30.51,30.51,11700.0,18.775,18.775,18.7688,18.7688,11700.0
2012-03-30 13:30:00,30.52,30.55,30.52,30.55,28700.0,18.775,18.7934,18.775,18.7934,28700.0
2012-03-30 13:35:00,30.55,30.55,30.54,30.55,18800.0,18.7934,18.7934,18.7873,18.7934,18800.0
2012-03-30 13:40:00,30.55,30.55,30.54,30.55,12300.0,18.7934,18.7934,18.7873,18.7934,12300.0
2012-03-30 13:45:00,30.54,30.55,30.54,30.55,8500.0,18.7873,18.7934,18.7873,18.7934,8500.0
2012-03-30 13:50:00,30.55,30.55,30.54,30.55,14800.0,18.7934,18.7934,18.7873,18.7934,14800.0
2012-03-30 13:55:00,30.54,30.55,30.53,30.54,42100.0,18.7873,18.7934,18.7811,18.7873,42100.0
2012-03-30 14:00:00,30.54,30.56,30.53,30.56,31800.0,18.7873,18.7996,18.7811,18.7996,31800.0
2012-03-30 14:05:00,30.56,30.58,30.55,30.57,15400.0,18.7996,18.8119,18.7934,18.8057,15400.0
2012-03-30 14:10:00,30.58,30.58,30.57,30.58,18700.0,18.8119,18.8119,18.8057,18.8119,18700.0
2012-03-30 14:15:00,30.58,30.58,30.57,30.58,11800.0,18.8119,18.8119,18.8057,18.8119,11800.0
2012-03-30 14:20:00,30.57,30.59,30.57,30.59,14500.0,18.8057,18.818,18.8057,18.818,14500.0
2012-03-30 14:25:00,30.58,30.59,30.58,30.59,12800.0,18.8119,18.818,18.8119,18.818,12800.0
2012-03-30 14:30:00,30.58,30.59,30.58,30.59,29300.0,18.8119,18.818,18.8119,18.818,29300.0
2012-03-30 14:35:00,30.59,30.61,30.59,30.59,29700.0,18.818,18.8303,18.818,18.818,29700.0
2012-03-30 14:40:00,30.6,30.62,30.59,30.62,19500.0,18.8242,18.8365,18.818,18.8365,19500.0
2012-03-30 14:45:00,30.62,30.63,30.61,30.62,22400.0,18.8365,18.8426,18.8303,18.8365,22400.0
2012-03-30 14:50:00,30.62,30.63,30.6,30.61,40700.0,18.8365,18.8426,18.8242,18.8303,40700.0
2012-03-30 14:55:00,30.6,30.61,30.59,30.6,103800.0,18.8242,18.8303,18.818,18.8242,103800.0
2012-03-30 15:00:00,30.59,30.62,30.59,30.61,41800.0,18.818,18.8365,18.818,18.8303,41800.0
2012-03-30 15:05:00,30.61,30.62,30.6,30.6,97400.0,18.8303,18.8365,18.8242,18.8242,97400.0
2012-03-30 15:10:00,30.6,30.61,30.59,30.59,17000.0,18.8242,18.8303,18.818,18.818,17000.0
2012-03-30 15:15:00,30.59,30.61,30.59,30.61,28300.0,18.818,18.8303,18.818,18.8303,28300.0
2012-03-30 15:20:00,30.6,30.61,30.58,30.59,24400.0,18.8242,18.8303,18.8119,18.818,24400.0
2012-03-30 15:25:00,30.59,30.59,30.58,30.59,13500.0,18.818,18.818,18.8119,18.818,13500.0
2012-03-30 15:30:00,30.58,30.6,30.58,30.6,26600.0,18.8119,18.8242,18.8119,18.8242,26600.0
2012-03-30 15:35:00,30.59,30.6,30.58,30.58,31600.0,18.818,18.8242,18.8119,18.8119,31600.0
2012-03-30 15:40:00,30.59,30.6,30.58,30.58,54500.0,18.818,18.8242,18.8119,18.8119,54500.0
2012-03-30 15:45:00,30.58,30.59,30.57,30.58,58100.0,18.8119,18.818,18.8057,18.8119,58100.0
2012-03-30 15:50:00,30.59,30.63,30.58,30.62,117700.0,18.818,18.8426,18.8119,18.8365,117700.0
2012-03-30 15:55:00,30.62,30.62,30.59,30.61,143300.0,18.8365,18.8365,18.818,18.8303,143300.0
2012-04-02 09:30:00,30.6,30.67,30.48,30.48,75400.0,18.8242,18.8672,18.7503,18.7503,75400.0
2012-04-02 09:35:00,30.47,30.51,30.4,30.48,36900.0,18.7442,18.7688,18.7011,18.7503,36900.0
2012-04-02 09:40:00,30.49,30.55,30.49,30.5,18900.0,18.7565,18.7934,18.7565,18.7627,18900.0
2012-04-02 09:45:00,30.49,30.55,30.49,30.52,16900.0,18.7565,18.7934,18.7565,18.775,16900.0
2012-04-02 09:50:00,30.51,30.52,30.48,30.52,37100.0,18.7688,18.775,18.7503,18.775,37100.0
2012-04-02 09:55:00,30.52,30.52,30.42,30.42,29700.0,18.775,18.775,18.7134,18.7134,29700.0
2012-04-02 10:00:00,30.42,30.47,30.41,30.42,42400.0,18.7134,18.7442,18.7073,18.7134,42400.0
2012-04-02 10:05:00,30.42,30.45,30.42,30.45,24400.0,18.7134,18.7319,18.7134,18.7319,24400.0
2012-04-02 10:10:00,30.44,30.48,30.41,30.47,28900.0,18.7257,18.7503,18.7073,18.7442,28900.0
2012-04-02 10:15:00,30.47,30.49,30.45,30.48,23000.0,18.7442,18.7565,18.7319,18.7503,23000.0
2012-04-02 10:20:00,30.49,30.51,30.48,30.49,17000.0,18.7565,18.7688,18.7503,18.7565,17000.0
2012-04-02 10:25:00,30.49,30.49,30.45,30.46,10500.0,18.7565,18.7565,18.7319,18.738,10500.0
2012-04-02 10:30:00,30.45,30.47,30.43,30.43,29400.0,18.7319,18.7442,18.7196,18.7196,29400.0
2012-04-02 10:35:00,30.43,30.45,30.42,30.43,8600.0,18.7196,18.7319,18.7134,18.7196,8600.0
2012-04-02 10:40:00,30.43,30.43,30.4,30.4,15600.0,18.7196,18.7196,18.7011,18.7011,15600.0
2012-04-02 10:45:00,30.41,30.41,30.38,30.4,25900.0,18.7073,18.7073,18.6888,18.7011,25900.0
2012-04-02 10:50:00,30.4,30.42,30.39,30.42,13900.0,18.7011,18.7134,18.695,18.7134,13900.0
2012-04-02 10:55:00,30.42,30.44,30.42,30.43,19100.0,18.7134,18.7257,18.7134,18.7196,19100.0
2012-04-02 11:00:00,30.43,30.5,30.42,30.47,29700.0,18.7196,18.7627,18.7134,18.7442,29700.0
2012-04-02 11:05:00,30.48,30.49,30.45,30.45,13400.0,18.7503,18.7565,18.7319,18.7319,13400.0
2012-04-02 11:10:00,30.45,30.52,30.45,30.51,25500.0,18.7319,18.775,18.7319,18.7688,25500.0
2012-04-02 11:15:00,30.51,30.56,30.51,30.55,8000.0,18.7688,18.7996,18.7688,18.7934,8000.0
2012-04-02 11:20:00,30.55,30.59,30.55,30.57,31200.0,18.7934,18.818,18.7934,18.8057,31200.0
2012-04-02 11:25:00,30.58,30.61,30.56,30.59,9400.0,18.8119,18.8303,18.7996,18.818,9400.0
2012-04-02 11:30:00,30.59,30.61,30.59,30.61,7300.0,18.818,18.8303,18.818,18.8303,7300.0
2012-04-02 11:35:00,30.61,30.61,30.58,30.59,10400.0,18.8303,18.8303,18.8119,18.818,10400.0
2012-04-02 11:40:00,30.59,30.66,30.58,30.65,44600.0,18.818,18.8611,18.8119,18.8549,44600.0
2012-04-02 11:45:00,30.65,30.66,30.63,30.66,18600.0,18.8549,18.8611,18.8426,18.8611,18600.0
2012-04-02 11:50:00,30.66,30.67,30.62,30.65,12600.0,18.8611,18.8672,18.8365,18.8549,12600.0
2012-04-02 11:55:00,30.64,30.66,30.63,30.65,13300.0,18.8488,18.8611,18.8426,18.8549,13300.0
2012-04-02 12:00:00,30.65,30.66,30.63,30.66,17300.0,18.8549,18.8611,18.8426,18.8611,17300.0
2012-04-02 12:05:00,30.64,30.68,30.64,30.67,36000.0,18.8488,18.8734,18.8488,18.8672,36000.0
2012-04-02 12:10:00,30.67,30.68,30.66,30.68,10800.0,18.8672,18.8734,18.8611,18.8734,10800.0
2012-04-02 12:15:00,30.67,30.69,30.66,30.67,18700.0,18.8672,18.8795,18.8611,18.8672,18700.0
2012-04-02 12:20:00,30.67,30.68,30.66,30.68,8700.0,18.8672,18.8734,18.8611,18.8734,8700.0
2012-04-02 12:25:00,30.67,30.7,30.65,30.7,76400.0,18.8672,18.8857,18.8549,18.8857,76400.0
2012-04-02 12:30:00,30.69,30.7,30.67,30.68,10400.0,18.8795,18.8857,18.8672,18.8734,10400.0
2012-04-02 12:35:00,30.67,30.7,30.67,30.67,49900.0,18.8672,18.8857,18.8672,18.8672,49900.0
2012-04-02 12:40:00,30.68,30.72,30.68,30.71,23300.0,18.8734,18.898,18.8734,18.8918,23300.0
2012-04-02 12:45:00,30.72,30.72,30.71,30.71,4900.0,18.898,18.898,18.8918,18.8918,4900.0
2012-04-02 12:50:00,30.71,30.75,30.71,30.74,14800.0,18.8918,18.9164,18.8918,18.9103,14800.0
2012-04-02 12:55:00,30.74,30.75,30.73,30.74,8500.0,18.9103,18.9164,18.9041,18.9103,8500.0
2012-04-02 13:00:00,30.73,30.73,30.71,30.71,8800.0,18.9041,18.9041,18.8918,18.8918,8800.0
2012-04-02 13:05:00,30.71,30.72,30.71,30.72,6900.0,18.8918,18.898,18.8918,18.898,6900.0
2012-04-02 13:10:00,30.71,30.72,30.69,30.7,9600.0,18.8918,18.898,18.8795,18.8857,9600.0
2012-04-02 13:15:00,30.7,30.7,30.67,30.67,9900.0,18.8857,18.8857,18.8672,18.8672,9900.0
2012-04-02 13:20:00,30.67,30.68,30.65,30.66,78000.0,18.8672,18.8734,18.8549,18.8611,78000.0
2012-04-02 13:25:00,30.66,30.67,30.63,30.65,11300.0,18.8611,18.8672,18.8426,18.8549,11300.0
2012-04-02 13:30:00,30.64,30.66,30.63,30.63,15500.0,18.8488,18.8611,18.8426,18.8426,15500.0
2012-04-02 13:35:00,30.63,30.64,30.61,30.62,8900.0,18.8426,18.8488,18.8303,18.8365,8900.0
2012-04-02 13:40:00,30.61,30.62,30.58,30.59,11500.0,18.8303,18.8365,18.8119,18.818,11500.0
2012-04-02 13:45:00,30.59,30.6,30.56,30.59,35300.0,18.818,18.8242,18.7996,18.818,35300.0
2012-04-02 13:50:00,30.59,30.61,30.58,30.59,19500.0,18.818,18.8303,18.8119,18.818,19500.0
2012-04-02 13:55:00,30.59,30.59,30.55,30.55,8100.0,18.818,18.818,18.7934,18.7934,8100.0
2012-04-02 14:00:00,30.55,30.57,30.55,30.57,10300.0,18.7934,18.8057,18.7934,18.8057,10300.0
2012-04-02 14:05:00,30.57,30.57,30.55,30.57,18500.0,18.8057,18.8057,18.7934,18.8057,18500.0
2012-04-02 14:10:00,30.57,30.58,30.56,30.58,23900.0,18.8057,18.8119,18.7996,18.8119,23900.0
2012-04-02 14:15:00,30.58,30.58,30.55,30.55,13100.0,18.8119,18.8119,18.7934,18.7934,13100.0
2012-04-02 14:20:00,30.55,30.57,30.55,30.56,9400.0,18.7934,18.8057,18.7934,18.7996,9400.0
2012-04-02 14:25:00,30.57,30.57,30.56,30.56,5400.0,18.8057,18.8057,18.7996,18.7996,5400.0
2012-04-02 14:30:00,30.56,30.59,30.56,30.59,21700.0,18.7996,18.818,18.7996,18.818,21700.0
2012-04-02 14:35:00,30.59,30.59,30.55,30.56,17200.0,18.818,18.818,18.7934,18.7996,17200.0
2012-04-02 14:40:00,30.55,30.56,30.55,30.55,4100.0,18.7934,18.7996,18.7934,18.7934,4100.0
2012-04-02 14:45:00,30.55,30.58,30.55,30.58,28700.0,18.7934,18.8119,18.7934,18.8119,28700.0
2012-04-02 14:50:00,30.57,30.6,30.55,30.6,31100.0,18.8057,18.8242,18.7934,18.8242,31100.0
2012-04-02 14:55:00,30.6,30.64,30.6,30.64,25900.0,18.8242,18.8488,18.8242,18.8488,25900.0
2012-04-02 15:00:00,30.64,30.65,30.62,30.65,42500.0,18.8488,18.8549,18.8365,18.8549,42500.0
2012-04-02 15:05:00,30.64,30.65,30.64,30.65,23800.0,18.8488,18.8549,18.8488,18.8549,23800.0
2012-04-02 15:10:00,30.65,30.66,30.59,30.6,48700.0,18.8549,18.8611,18.818,18.8242,48700.0
2012-04-02 15:15:00,30.61,30.62,30.6,30.61,22300.0,18.8303,18.8365,18.8242,18.8303,22300.0
2012-04-02 15:20:00,30.62,30.62,30.61,30.62,13900.0,18.8365,18.8365,18.8303,18.8365,13900.0
2012-04-02 15:25:00,30.62,30.65,30.61,30.63,67100.0,18.8365,18.8549,18.8303,18.8426,67100.0
2012-04-02 15:30:00,30.62,30.63,30.6,30.61,37100.0,18.8365,18.8426,18.8242,18.8303,37100.0
2012-04-02 15:35:00,30.6,30.61,30.59,30.6,21300.0,18.8242,18.8303,18.818,18.8242,21300.0
2012-04-02 15:40:00,30.59,30.62,30.59,30.62,51600.0,18.818,18.8365,18.818,18.8365,51600.0
2012-04-02 15:45:00,30.62,30.64,30.55,30.57,127100.0,18.8365,18.8488,18.7934,18.8057,127100.0
2012-04-02 15:50:00,30.58,30.63,30.57,30.61,101200.0,18.8119,18.8426,18.8057,18.8303,101200.0
2012-04-02 15:55:00,30.61,30.63,30.59,30.62,230500.0,18.8303,18.8426,18.818,18.8365,230500.0
2012-04-03 09:30:00,30.65,30.68,30.47,30.5,76400.0,18.8549,18.8734,18.7442,18.7627,76400.0
2012-04-03 09:35:00,30.49,30.52,30.47,30.5,12700.0,18.7565,18.775,18.7442,18.7627,12700.0
2012-04-03 09:40:00,30.5,30.55,30.49,30.53,14400.0,18.7627,18.7934,18.7565,18.7811,14400.0
2012-04-03 09:45:00,30.53,30.55,30.38,30.4,48100.0,18.7811,18.7934,18.6888,18.7011,48100.0
2012-04-03 09:50:00,30.41,30.48,30.37,30.44,37500.0,18.7073,18.7503,18.6827,18.7257,37500.0
2012-04-03 09:55:00,30.45,30.5,30.44,30.49,16800.0,18.7319,18.7627,18.7257,18.7565,16800.0
2012-04-03 10:00:00,30.49,30.51,30.44,30.46,51100.0,18.7565,18.7688,18.7257,18.738,51100.0
2012-04-03 10:05:00,30.46,30.49,30.45,30.47,26600.0,18.738,18.7565,18.7319,18.7442,26600.0
2012-04-03 10:10:00,30.46,30.47,30.42,30.44,25700.0,18.738,18.7442,18.7134,18.7257,25700.0
2012-04-03 10:15:00,30.44,30.44,30.34,30.35,22400.0,18.7257,18.7257,18.6642,18.6704,22400.0
2012-04-03 10:20:00,30.35,30.39,30.33,30.34,27000.0,18.6704,18.695,18.6581,18.6642,27000.0
2012-04-03 10:25:00,30.34,30.37,30.34,30.37,13800.0,18.6642,18.6827,18.6642,18.6827,13800.0
2012-04-03 10:30:00,30.37,30.39,30.35,30.35,19900.0,18.6827,18.695,18.6704,18.6704,19900.0
2012-04-03 10:35:00,30.36,30.4,30.35,30.35,24500.0,18.6765,18.7011,18.6704,18.6704,24500.0
2012-04-03 10:40:00,30.35,30.4,30.35,30.38,32000.0,18.6704,18.7011,18.6704,18.6888,32000.0
2012-04-03 10:45:00,30.37,30.39,30.32,30.32,26700.0,18.6827,18.695,18.6519,18.6519,26700.0
2012-04-03 10:50:00,30.32,30.36,30.32,30.35,11700.0,18.6519,18.6765,18.6519,18.6704,11700.0
2012-04-03 10:55:00,30.36,30.36,30.3,30.3,20400.0,18.6765,18.6765,18.6396,18.6396,20400.0
2012-04-03 11:00:00,30.3,30.32,30.29,30.29,22200.0,18.6396,18.6519,18.6335,18.6335,22200.0
2012-04-03 11:05:00,30.3,30.31,30.29,30.31,14200.0,18.6396,18.6458,18.6335,18.6458,14200.0
2012-04-03 11:10:00,30.3,30.32,30.28,30.28,22700.0,18.6396,18.6519,18.6273,18.6273,22700.0
2012-04-03 11:15:00,30.28,30.29,30.25,30.26,15000.0,18.6273,18.6335,18.6089,18.615,15000.0
2012-04-03 11:20:00,30.27,30.3,30.27,30.29,16800.0,18.6212,18.6396,18.6212,18.6335,16800.0
2012-04-03 11:25:00,30.3,30.3,30.26,30.27,15600.0,18.6396,18.6396,18.615,18.6212,15600.0
2012-04-03 11:30:00,30.27,30.27,30.23,30.26,21000.0,18.6212,18.6212,18.5966,18.615,21000.0
2012-04-03 11:35:00,30.26,30.28,30.23,30.28,25900.0,18.615,18.6273,18.5966,18.6273,25900.0
2012-04-03 11:40:00,30.27,30.31,30.27,30.3,11300.0,18.6212,18.6458,18.6212,18.6396,11300.0
2012-04-03 11:45:00,30.29,30.3,30.28,30.3,12900.0,18.6335,18.6396,18.6273,18.6396,12900.0
2012-04-03 11:50:00,30.3,30.3,30.27,30.27,12000.0,18.6396,18.6396,18.6212,18.6212,12000.0
2012-04-03 11:55:00,30.28,30.3,30.27,30.27,15000.0,18.6273,18.6396,18.6212,18.6212,15000.0
2012-04-03 12:00:00,30.28,30.28,30.27,30.27,4500.0,18.6273,18.6273,18.6212,18.6212,4500.0
2012-04-03 12:05:00,30.28,30.29,30.26,30.26,27000.0,18.6273,18.6335,18.615,18.615,27000.0
2012-04-03 12:10:00,30.27,30.27,30.23,30.24,22000.0,18.6212,18.6212,18.5966,18.6027,22000.0
2012-04-03 12:15:00,30.24,30.25,30.23,30.24,13100.0,18.6027,18.6089,18.5966,18.6027,13100.0
2012-04-03 12:20:00,30.25,30.26,30.24,30.26,3800.0,18.6089,18.615,18.6027,18.615,3800.0
2012-04-03 12:25:00,30.25,30.29,30.25,30.26,16500.0,18.6089,18.6335,18.6089,18.615,16500.0
2012-04-03 12:30:00,30.26,30.28,30.26,30.28,6300.0,18.615,18.6273,18.615,18.6273,6300.0
2012-04-03 12:35:00,30.27,30.29,30.24,30.24,34400.0,18.6212,18.6335,18.6027,18.6027,34400.0
2012-04-03 12:40:00,30.25,30.29,30.25,30.29,44300.0,18.6089,18.6335,18.6089,18.6335,44300.0
2012-04-03 12:45:00,30.29,30.29,30.27,30.28,35600.0,18.6335,18.6335,18.6212,18.6273,35600.0
2012-04-03 12:50:00,30.28,30.28,30.25,30.25,11300.0,18.6273,18.6273,18.6089,18.6089,11300.0
2012-04-03 12:55:00,30.26,30.29,30.25,30.29,8000.0,18.615,18.6335,18.6089,18.6335,8000.0
2012-04-03 13:00:00,30.29,30.29,30.28,30.29,13400.0,18.6335,18.6335,18.6273,18.6335,13400.0
2012-04-03 13:05:00,30.29,30.29,30.28,30.29,5100.0,18.6335,18.6335,18.6273,18.6335,5100.0
2012-04-03 13:10:00,30.28,30.3,30.28,30.28,26200.0,18.6273,18.6396,18.6273,18.6273,26200.0
2012-04-03 13:15:00,30.28,30.32,30.28,30.32,25800.0,18.6273,18.6519,18.6273,18.6519,25800.0
2012-04-03 13:20:00,30.33,30.36,30.32,30.35,36400.0,18.6581,18.6765,18.6519,18.6704,36400.0
2012-04-03 13:25:00,30.36,30.38,30.35,30.38,9300.0,18.6765,18.6888,18.6704,18.6888,9300.0
2012-04-03 13:30:00,30.38,30.39,30.35,30.37,36400.0,18.6888,18.695,18.6704,18.6827,36400.0
2012-04-03 13:35:00,30.37,30.37,30.36,30.37,7100.0,18.6827,18.6827,18.6765,18.6827,7100.0
2012-04-03 13:40:00,30.37,30.37,30.36,30.37,10000.0,18.6827,18.6827,18.6765,18.6827,10000.0
2012-04-03 13:45:00,30.36,30.37,30.34,30.34,38100.0,18.6765,18.6827,18.6642,18.6642,38100.0
2012-04-03 13:50:00,30.35,30.35,30.33,30.34,25200.0,18.6704,18.6704,18.6581,18.6642,25200.0
2012-04-03 13:55:00,30.34,30.37,30.34,30.37,31400.0,18.6642,18.6827,18.6642,18.6827,31400.0
2012-04-03 14:00:00,30.37,30.37,30.21,30.22,72900.0,18.6827,18.6827,18.5843,18.5904,72900.0
2012-04-03 14:05:00,30.21,30.25,30.19,30.23,36000.0,18.5843,18.6089,18.5719,18.5966,36000.0
2012-04-03 14:10:00,30.23,30.25,30.17,30.25,54500.0,18.5966,18.6089,18.5596,18.6089,54500.0
2012-04-03 14:15:00,30.26,30.26,30.21,30.23,31200.0,18.615,18.615,18.5843,18.5966,31200.0
2012-04-03 14:20:00,30.24,30.24,30.19,30.22,47300.0,18.6027,18.6027,18.5719,18.5904,47300.0
2012-04-03 14:25:00,30.23,30.26,30.19,30.19,28900.0,18.5966,18.615,18.5719,18.5719,28900.0
2012-04-03 14:30:00,30.19,30.21,30.17,30.2,20800.0,18.5719,18.5843,18.5596,18.5781,20800.0
2012-04-03 14:35:00,30.2,30.2,30.13,30.14,41500.0,18.5781,18.5781,18.535,18.5412,41500.0
2012-04-03 14:40:00,30.14,30.19,30.11,30.19,26300.0,18.5412,18.5719,18.5227,18.5719,26300.0
2012-04-03 14:45:00,30.19,30.22,30.18,30.21,40600.0,18.5719,18.5904,18.5658,18.5843,40600.0
2012-04-03 14:50:00,30.21,30.24,30.19,30.21,46600.0,18.5843,18.6027,18.5719,18.5843,46600.0
2012-04-03 14:55:00,30.21,30.23,30.17,30.19,32000.0,18.5843,18.5966,18.5596,18.5719,32000.0
2012-04-03 15:00:00,30.19,30.25,30.18,30.25,38800.0,18.5719,18.6089,18.5658,18.6089,38800.0
2012-04-03 15:05:00,30.25,30.33,30.25,30.31,41200.0,18.6089,18.6581,18.6089,18.6458,41200.0
2012-04-03 15:10:00,30.31,30.32,30.25,30.3,40600.0,18.6458,18.6519,18.6089,18.6396,40600.0
2012-04-03 15:15:00,30.31,30.35,30.31,30.33,35600.0,18.6458,18.6704,18.6458,18.6581,35600.0
2012-04-03 15:20:00,30.34,30.36,30.3,30.35,30200.0,18.6642,18.6765,18.6396,18.6704,30200.0
2012-04-03 15:25:00,30.36,30.36,30.3,30.32,35200.0,18.6765,18.6765,18.6396,18.6519,35200.0
2012-04-03 15:30:00,30.32,30.35,30.32,30.35,23500.0,18.6519,18.6704,18.6519,18.6704,23500.0
2012-04-03 15:35:00,30.35,30.37,30.33,30.33,68400.0,18.6704,18.6827,18.6581,18.6581,68400.0
2012-04-03 15:40:00,30.33,30.37,30.32,30.36,52700.0,18.6581,18.6827,18.6519,18.6765,52700.0
2012-04-03 15:45:00,30.36,30.41,30.36,30.39,94800.0,18.6765,18.7073,18.6765,18.695,94800.0
2012-04-03 15:50:00,30.4,30.4,30.36,30.38,76000.0,18.7011,18.7011,18.6765,18.6888,76000.0
2012-04-03 15:55:00,30.38,30.4,30.38,30.39,80600.0,18.6888,18.7011,18.6888,18.695,80600.0
2012-04-04 09:30:00,30.28,30.28,30.15,30.15,76800.0,18.6273,18.6273,18.5473,18.5473,76800.0
2012-04-04 09:35:00,30.16,30.2,30.13,30.13,23200.0,18.5535,18.5781,18.535,18.535,23200.0
2012-04-04 09:40:00,30.14,30.2,30.12,30.16,24800.0,18.5412,18.5781,18.5289,18.5535,24800.0
2012-04-04 09:45:00,30.16,30.21,30.12,30.16,47000.0,18.5535,18.5843,18.5289,18.5535,47000.0
2012-04-04 09:50:00,30.16,30.21,30.14,30.2,18100.0,18.5535,18.5843,18.5412,18.5781,18100.0
2012-04-04 09:55:00,30.21,30.21,30.18,30.21,23100.0,18.5843,18.5843,18.5658,18.5843,23100.0
2012-04-04 10:00:00,30.2,30.23,30.17,30.19,85800.0,18.5781,18.5966,18.5596,18.5719,85800.0
2012-04-04 10:05:00,30.19,30.25,30.17,30.24,38700.0,18.5719,18.6089,18.5596,18.6027,38700.0
2012-04-04 10:10:00,30.25,30.28,30.2,30.28,22900.0,18.6089,18.6273,18.5781,18.6273,22900.0
2012-04-04 10:15:00,30.28,30.29,30.25,30.28,19100.0,18.6273,18.6335,18.6089,18.6273,19100.0
2012-04-04 10:20:00,30.27,30.27,30.23,30.26,19700.0,18.6212,18.6212,18.5966,18.615,19700.0
2012-04-04 10:25:00,30.25,30.25,30.19,30.21,25600.0,18.6089,18.6089,18.5719,18.5843,25600.0
2012-04-04 10:30:00,30.22,30.23,30.18,30.19,29700.0,18.5904,18.5966,18.5658,18.5719,29700.0
2012-04-04 10:35:00,30.19,30.21,30.16,30.21,19900.0,18.5719,18.5843,18.5535,18.5843,19900.0
2012-04-04 10:40:00,30.22,30.23,30.19,30.21,9600.0,18.5904,18.5966,18.5719,18.5843,9600.0
2012-04-04 10:45:00,30.21,30.21,30.19,30.2,27200.0,18.5843,18.5843,18.5719,18.5781,27200.0
2012-04-04 10:50:00,30.21,30.23,30.17,30.23,44800.0,18.5843,18.5966,18.5596,18.5966,44800.0
2012-04-04 10:55:00,30.22,30.26,30.21,30.23,18300.0,18.5904,18.615,18.5843,18.5966,18300.0
2012-04-04 11:00:00,30.23,30.28,30.22,30.27,55500.0,18.5966,18.6273,18.5904,18.6212,55500.0
2012-04-04 11:05:00,30.26,30.33,30.24,30.33,29000.0,18.615,18.6581,18.6027,18.6581,29000.0
2012-04-04 11:10:00,30.33,30.36,30.33,30.36,52800.0,18.6581,18.6765,18.6581,18.6765,52800.0
2012-04-04 11:15:00,30.36,30.37,30.35,30.36,24600.0,18.6765,18.6827,18.6704,18.6765,24600.0
2012-04-04 11:20:00,30.37,30.38,30.35,30.36,43600.0,18.6827,18.6888,18.6704,18.6765,43600.0
2012-04-04 11:25:00,30.35,30.36,30.32,30.32,18600.0,18.6704,18.6765,18.6519,18.6519,18600.0
2012-04-04 11:30:00,30.32,30.34,30.3,30.3,47900.0,18.6519,18.6642,18.6396,18.6396,47900.0
2012-04-04 11:35:00,30.31,30.35,30.31,30.33,30000.0,18.6458,18.6704,18.6458,18.6581,30000.0
2012-04-04 11:40:00,30.34,30.34,30.31,30.32,8000.0,18.6642,18.6642,18.6458,18.6519,8000.0
2012-04-04 11:45:00,30.33,30.33,30.29,30.29,6800.0,18.6581,18.6581,18.6335,18.6335,6800.0
2012-04-04 11:50:00,30.3,30.3,30.26,30.28,16500.0,18.6396,18.6396,18.615,18.6273,16500.0
2012-04-04 11:55:00,30.27,30.3,30.26,30.29,97100.0,18.6212,18.6396,18.615,18.6335,97100.0
2012-04-04 12:00:00,30.29,30.33,30.29,30.33,44000.0,18.6335,18.6581,18.6335,18.6581,44000.0
2012-04-04 12:05:00,30.32,30.35,30.31,30.33,19000.0,18.6519,18.6704,18.6458,18.6581,19000.0
2012-04-04 12:10:00,30.33,30.35,30.32,30.33,21500.0,18.6581,18.6704,18.6519,18.6581,21500.0
2012-04-04 12:15:00,30.33,30.36,30.33,30.34,14400.0,18.6581,18.6765,18.6581,18.6642,14400.0
2012-04-04 12:20:00,30.35,30.35,30.29,30.3,9900.0,18.6704,18.6704,18.6335,18.6396,9900.0
2012-04-04 12:25:00,30.29,30.3,30.27,30.28,11300.0,18.6335,18.6396,18.6212,18.6273,11300.0
2012-04-04 12:30:00,30.29,30.29,30.26,30.27,7300.0,18.6335,18.6335,18.615,18.6212,7300.0
2012-04-04 12:35:00,30.26,30.28,30.26,30.27,9800.0,18.615,18.6273,18.615,18.6212,9800.0
2012-04-04 12:40:00,30.28,30.3,30.26,30.27,183300.0,18.6273,18.6396,18.615,18.6212,183300.0
2012-04-04 12:45:00,30.28,30.28,30.27,30.28,1400.0,18.6273,18.6273,18.6212,18.6273,1400.0
2012-04-04 12:50:00,30.28,30.3,30.28,30.29,16800.0,18.6273,18.6396,18.6273,18.6335,16800.0
2012-04-04 12:55:00,30.28,30.3,30.28,30.28,6100.0,18.6273,18.6396,18.6273,18.6273,6100.0
2012-04-04 13:00:00,30.29,30.3,30.27,30.27,7700.0,18.6335,18.6396,18.6212,18.6212,7700.0
2012-04-04 13:05:00,30.28,30.28,30.26,30.27,14200.0,18.6273,18.6273,18.615,18.6212,14200.0
2012-04-04 13:10:00,30.28,30.29,30.25,30.27,38600.0,18.6273,18.6335,18.6089,18.6212,38600.0
2012-04-04 13:15:00,30.27,30.29,30.26,30.27,9100.0,18.6212,18.6335,18.615,18.6212,9100.0
2012-04-04 13:20:00,30.28,30.28,30.25,30.26,8700.0,18.6273,18.6273,18.6089,18.615,8700.0
2012-04-04 13:25:00,30.26,30.26,30.23,30.23,6400.0,18.615,18.615,18.5966,18.5966,6400.0
2012-04-04 13:30:00,30.23,30.25,30.21,30.25,15000.0,18.5966,18.6089,18.5843,18.6089,15000.0
2012-04-04 13:35:00,30.25,30.25,30.23,30.23,5400.0,18.6089,18.6089,18.5966,18.5966,5400.0
2012-04-04 13:40:00,30.24,30.29,30.24,30.29,16300.0,18.6027,18.6335,18.6027,18.6335,16300.0
2012-04-04 13:45:00,30.29,30.3,30.28,30.29,16400.0,18.6335,18.6396,18.6273,18.6335,16400.0
2012-04-04 13:50:00,30.29,30.3,30.28,30.29,7200.0,18.6335,18.6396,18.6273,18.6335,7200.0
2012-04-04 13:55:00,30.29,30.31,30.29,30.31,12400.0,18.6335,18.6458,18.6335,18.6458,12400.0
2012-04-04 14:00:00,30.31,30.32,30.27,30.27,18700.0,18.6458,18.6519,18.6212,18.6212,18700.0
2012-04-04 14:05:00,30.26,30.28,30.24,30.24,12100.0,18.615,18.6273,18.6027,18.6027,12100.0
2012-04-04 14:10:00,30.23,30.28,30.23,30.27,10500.0,18.5966,18.6273,18.5966,18.6212,10500.0
2012-04-04 14:15:00,30.27,30.27,30.24,30.26,11500.0,18.6212,18.6212,18.6027,18.615,11500.0
2012-04-04 14:20:00,30.26,30.26,30.22,30.22,6400.0,18.615,18.615,18.5904,18.5904,6400.0
2012-04-04 14:25:00,30.22,30.23,30.19,30.19,94100.0,18.5904,18.5966,18.5719,18.5719,94100.0
2012-04-04 14:30:00,30.19,30.24,30.19,30.24,21600.0,18.5719,18.6027,18.5719,18.6027,21600.0
2012-04-04 14:35:00,30.24,30.3,30.24,30.29,23100.0,18.6027,18.6396,18.6027,18.6335,23100.0
2012-04-04 14:40:00,30.3,30.32,30.3,30.32,8100.0,18.6396,18.6519,18.6396,18.6519,8100.0
2012-04-04 14:45:00,30.32,30.32,30.27,30.27,32700.0,18.6519,18.6519,18.6212,18.6212,32700.0
2012-04-04 14:50:00,30.27,30.28,30.25,30.25,9600.0,18.6212,18.6273,18.6089,18.6089,9600.0
2012-04-04 14:55:00,30.24,30.29,30.24,30.27,27000.0,18.6027,18.6335,18.6027,18.6212,27000.0
2012-04-04 15:00:00,30.28,30.28,30.25,30.27,11700.0,18.6273,18.6273,18.6089,18.6212,11700.0
2012-04-04 15:05:00,30.26,30.28,30.22,30.26,31100.0,18.615,18.6273,18.5904,18.615,31100.0
2012-04-04 15:10:00,30.27,30.29,30.25,30.27,46700.0,18.6212,18.6335,18.6089,18.6212,46700.0
2012-04-04 15:15:00,30.27,30.29,30.26,30.29,18700.0,18.6212,18.6335,18.615,18.6335,18700.0
2012-04-04 15:20:00,30.28,30.28,30.24,30.24,31100.0,18.6273,18.6273,18.6027,18.6027,31100.0
2012-04-04 15:25:00,30.24,30.26,30.21,30.22,55700.0,18.6027,18.615,18.5843,18.5904,55700.0
2012-04-04 15:30:00,30.22,30.23,30.2,30.23,59800.0,18.5904,18.5966,18.5781,18.5966,59800.0
2012-04-04 15:35:00,30.23,30.23,30.18,30.18,46900.0,18.5966,18.5966,18.5658,18.5658,46900.0
2012-04-04 15:40:00,30.17,30.21,30.17,30.18,58400.0,18.5596,18.5843,18.5596,18.5658,58400.0
2012-04-04 15:45:00,30.18,30.23,30.18,30.23,49200.0,18.5658,18.5966,18.5658,18.5966,49200.0
2012-04-04 15:50:00,30.23,30.24,30.19,30.2,168200.0,18.5966,18.6027,18.5719,18.5781,168200.0
2012-04-04 15:55:00,30.2,30.23,30.19,30.2,251700.0,18.5781,18.5966,18.5719,18.5781,251700.0
2012-04-05 09:30:00,30.09,30.14,30.0,30.08,68700.0,18.5104,18.5412,18.4551,18.5043,68700.0
2012-04-05 09:35:00,30.08,30.11,30.02,30.04,32400.0,18.5043,18.5227,18.4674,18.4797,32400.0
2012-04-05 09:40:00,30.03,30.04,30.0,30.0,17000.0,18.4735,18.4797,18.4551,18.4551,17000.0
2012-04-05 09:45:00,30.01,30.03,29.95,29.98,63400.0,18.4612,18.4735,18.4243,18.4428,63400.0
2012-04-05 09:50:00,29.98,29.99,29.95,29.99,20700.0,18.4428,18.4489,18.4243,18.4489,20700.0
2012-04-05 09:55:00,29.99,30.0,29.93,29.93,29000.0,18.4489,18.4551,18.412,18.412,29000.0
2012-04-05 10:00:00,29.94,29.96,29.93,29.96,22000.0,18.4182,18.4305,18.412,18.4305,22000.0
2012-04-05 10:05:00,29.96,29.99,29.95,29.96,36900.0,18.4305,18.4489,18.4243,18.4305,36900.0
2012-04-05 10:10:00,29.96,29.97,29.92,29.93,23600.0,18.4305,18.4366,18.4059,18.412,23600.0
2012-04-05 10:15:00,29.93,29.94,29.9,29.9,34800.0,18.412,18.4182,18.3935,18.3935,34800.0
2012-04-05 10:20:00,29.91,29.96,29.91,29.95,26800.0,18.3997,18.4305,18.3997,18.4243,26800.0
2012-04-05 10:25:00,29.95,29.99,29.95,29.97,42500.0,18.4243,18.4489,18.4243,18.4366,42500.0
2012-04-05 10:30:00,29.96,29.98,29.93,29.94,55700.0,18.4305,18.4428,18.412,18.4182,55700.0
2012-04-05 10:35:00,29.94,29.96,29.91,29.93,42700.0,18.4182,18.4305,18.3997,18.412,42700.0
2012-04-05 10:40:00,29.93,29.95,29.91,29.93,29700.0,18.412,18.4243,18.3997,18.412,29700.0
2012-04-05 10:45:00,29.93,29.94,29.9,29.91,53300.0,18.412,18.4182,18.3935,18.3997,53300.0
2012-04-05 10:50:00,29.92,29.94,29.9,29.93,31200.0,18.4059,18.4182,18.3935,18.412,31200.0
2012-04-05 10:55:00,29.93,29.96,29.9,29.95,91600.0,18.412,18.4305,18.3935,18.4243,91600.0
2012-04-05 11:00:00,29.95,29.96,29.92,29.95,23500.0,18.4243,18.4305,18.4059,18.4243,23500.0
2012-04-05 11:05:00,29.96,29.98,29.93,29.93,47300.0,18.4305,18.4428,18.412,18.412,47300.0
2012-04-05 11:10:00,29.94,29.94,29.9,29.92,34600.0,18.4182,18.4182,18.3935,18.4059,34600.0
2012-04-05 11:15:00,29.91,29.92,29.87,29.91,33300.0,18.3997,18.4059,18.3751,18.3997,33300.0
2012-04-05 11:20:00,29.91,29.91,29.88,29.89,36500.0,18.3997,18.3997,18.3812,18.3874,36500.0
2012-04-05 11:25:00,29.89,29.9,29.87,29.9,27200.0,18.3874,18.3935,18.3751,18.3935,27200.0
2012-04-05 11:30:00,29.89,29.91,29.89,29.91,19300.0,18.3874,18.3997,18.3874,18.3997,19300.0
2012-04-05 11:35:00,29.91,29.91,29.86,29.88,59900.0,18.3997,18.3997,18.3689,18.3812,59900.0
2012-04-05 11:40:00,29.87,29.88,29.83,29.83,42500.0,18.3751,18.3812,18.3505,18.3505,42500.0
2012-04-05 11:45:00,29.84,29.84,29.8,29.81,46800.0,18.3566,18.3566,18.332,18.3382,46800.0
2012-04-05 11:50:00,29.8,29.82,29.78,29.79,36300.0,18.332,18.3443,18.3197,18.3259,36300.0
2012-04-05 11:55:00,29.79,29.81,29.76,29.78,41400.0,18.3259,18.3382,18.3074,18.3197,41400.0
2012-04-05 12:00:00,29.77,29.78,29.73,29.77,75800.0,18.3136,18.3197,18.289,18.3136,75800.0
2012-04-05 12:05:00,29.77,29.77,29.75,29.75,21300.0,18.3136,18.3136,18.3013,18.3013,21300.0
2012-04-05 12:10:00,29.75,29.77,29.73,29.74,42000.0,18.3013,18.3136,18.289,18.2951,42000.0
2012-04-05 12:15:00,29.74,29.76,29.73,29.74,30700.0,18.2951,18.3074,18.289,18.2951,30700.0
2012-04-05 12:20:00,29.74,29.76,29.71,29.76,212600.0,18.2951,18.3074,18.2767,18.3074,212600.0
2012-04-05 12:25:00,29.77,29.77,29.76,29.76,4400.0,18.3136,18.3136,18.3074,18.3074,4400.0
2012-04-05 12:30:00,29.76,29.76,29.72,29.72,18000.0,18.3074,18.3074,18.2828,18.2828,18000.0
2012-04-05 12:35:00,29.73,29.73,29.72,29.73,8600.0,18.289,18.289,18.2828,18.289,8600.0
2012-04-05 12:40:00,29.73,29.73,29.68,29.69,48100.0,18.289,18.289,18.2582,18.2644,48100.0
2012-04-05 12:45:00,29.68,29.69,29.67,29.67,13200.0,18.2582,18.2644,18.2521,18.2521,13200.0
2012-04-05 12:50:00,29.67,29.69,29.67,29.69,24000.0,18.2521,18.2644,18.2521,18.2644,24000.0
2012-04-05 12:55:00,29.69,29.7,29.67,29.67,22600.0,18.2644,18.2705,18.2521,18.2521,22600.0
2012-04-05 13:00:00,29.67,29.74,29.67,29.72,70900.0,18.2521,18.2951,18.2521,18.2828,70900.0
2012-04-05 13:05:00,29.73,29.76,29.72,29.74,51900.0,18.289,18.3074,18.2828,18.2951,51900.0
2012-04-05 13:10:00,29.73,29.75,29.72,29.75,46600.0,18.289,18.3013,18.2828,18.3013,46600.0
2012-04-05 13:15:00,29.74,29.74,29.68,29.69,68500.0,18.2951,18.2951,18.2582,18.2644,68500.0
2012-04-05 13:20:00,29.7,29.71,29.68,29.68,24200.0,18.2705,18.2767,18.2582,18.2582,24200.0
2012-04-05 13:25:00,29.69,29.69,29.66,29.66,35300.0,18.2644,18.2644,18.2459,18.2459,35300.0
2012-04-05 13:30:00,29.66,29.68,29.65,29.66,23700.0,18.2459,18.2582,18.2398,18.2459,23700.0
2012-04-05 13:35:00,29.65,29.66,29.63,29.65,24500.0,18.2398,18.2459,18.2275,18.2398,24500.0
2012-04-05 13:40:00,29.66,29.68,29.64,29.64,158100.0,18.2459,18.2582,18.2336,18.2336,158100.0
2012-04-05 13:45:00,29.64,29.65,29.6,29.61,29000.0,18.2336,18.2398,18.209,18.2152,29000.0
2012-04-05 13:50:00,29.6,29.63,29.6,29.61,21500.0,18.209,18.2275,18.209,18.2152,21500.0
2012-04-05 13:55:00,29.62,29.62,29.58,29.6,36700.0,18.2213,18.2213,18.1967,18.209,36700.0
2012-04-05 14:00:00,29.61,29.61,29.58,29.59,33200.0,18.2152,18.2152,18.1967,18.2028,33200.0
2012-04-05 14:05:00,29.58,29.6,29.58,29.59,16700.0,18.1967,18.209,18.1967,18.2028,16700.0
2012-04-05 14:10:00,29.59,29.64,29.58,29.63,302800.0,18.2028,18.2336,18.1967,18.2275,302800.0
2012-04-05 14:15:00,29.62,29.68,29.62,29.68,67000.0,18.2213,18.2582,18.2213,18.2582,67000.0
2012-04-05 14:20:00,29.67,29.7,29.65,29.7,136800.0,18.2521,18.2705,18.2398,18.2705,136800.0
2012-04-05 14:25:00,29.7,29.7,29.67,29.69,24400.0,18.2705,18.2705,18.2521,18.2644,24400.0
2012-04-05 14:30:00,29.69,29.7,29.68,29.69,19300.0,18.2644,18.2705,18.2582,18.2644,19300.0
2012-04-05 14:35:00,29.69,29.69,29.68,29.69,41500.0,18.2644,18.2644,18.2582,18.2644,41500.0
2012-04-05 14:40:00,29.69,29.71,29.68,29.71,133300.0,18.2644,18.2767,18.2582,18.2767,133300.0
2012-04-05 14:45:00,29.7,29.73,29.7,29.71,71400.0,18.2705,18.289,18.2705,18.2767,71400.0
2012-04-05 14:50:00,29.71,29.75,29.7,29.74,59400.0,18.2767,18.3013,18.2705,18.2951,59400.0
2012-04-05 14:55:00,29.74,29.75,29.73,29.75,277600.0,18.2951,18.3013,18.289,18.3013,277600.0
2012-04-05 15:00:00,29.75,29.75,29.7,29.7,143800.0,18.3013,18.3013,18.2705,18.2705,143800.0
2012-04-05 15:05:00,29.71,29.71,29.7,29.7,16900.0,18.2767,18.2767,18.2705,18.2705,16900.0
2012-04-05 15:10:00,29.7,29.71,29.68,29.7,66900.0,18.2705,18.2767,18.2582,18.2705,66900.0
2012-04-05 15:15:00,29.71,29.74,29.71,29.73,51300.0,18.2767,18.2951,18.2767,18.289,51300.0
2012-04-05 15:20:00,29.73,29.74,29.72,29.73,31100.0,18.289,18.2951,18.2828,18.289,31100.0
2012-04-05 15:25:00,29.73,29.75,29.73,29.75,42400.0,18.289,18.3013,18.289,18.3013,42400.0
2012-04-05 15:30:00,29.75,29.76,29.74,29.75,57300.0,18.3013,18.3074,18.2951,18.3013,57300.0
2012-04-05 15:35:00,29.75,29.77,29.74,29.77,86200.0,18.3013,18.3136,18.2951,18.3136,86200.0
2012-04-05 15:40:00,29.77,29.77,29.7,29.73,216600.0,18.3136,18.3136,18.2705,18.289,216600.0
2012-04-05 15:45:00,29.73,29.75,29.73,29.74,847600.0,18.289,18.3013,18.289,18.2951,847600.0
2012-04-05 15:50:00,29.74,29.74,29.67,29.68,241000.0,18.2951,18.2951,18.2521,18.2582,241000.0
2012-04-05 15:55:00,29.68,29.72,29.66,29.7,257600.0,18.2582,18.2828,18.2459,18.2705,257600.0
2012-04-09 09:30:00,29.48,29.56,29.48,29.5,73500.0,18.1352,18.1844,18.1352,18.1475,73500.0
2012-04-09 09:35:00,29.51,29.53,29.45,29.5,62300.0,18.1536,18.1659,18.1167,18.1475,62300.0
2012-04-09 09:40:00,29.49,29.51,29.45,29.45,43400.0,18.1413,18.1536,18.1167,18.1167,43400.0
2012-04-09 09:45:00,29.46,29.5,29.42,29.5,159700.0,18.1229,18.1475,18.0983,18.1475,159700.0
2012-04-09 09:50:00,29.5,29.55,29.49,29.54,46800.0,18.1475,18.1782,18.1413,18.1721,46800.0
2012-04-09 09:55:00,29.53,29.54,29.47,29.47,61500.0,18.1659,18.1721,18.129,18.129,61500.0
2012-04-09 10:00:00,29.47,29.53,29.47,29.52,48900.0,18.129,18.1659,18.129,18.1598,48900.0
2012-04-09 10:05:00,29.51,29.53,29.49,29.52,48700.0,18.1536,18.1659,18.1413,18.1598,48700.0
2012-04-09 10:10:00,29.51,29.55,29.5,29.55,47200.0,18.1536,18.1782,18.1475,18.1782,47200.0
2012-04-09 10:15:00,29.55,29.55,29.53,29.54,53300.0,18.1782,18.1782,18.1659,18.1721,53300.0
2012-04-09 10:20:00,29.55,29.55,29.5,29.55,37700.0,18.1782,18.1782,18.1475,18.1782,37700.0
2012-04-09 10:25:00,29.55,29.55,29.52,29.55,42900.0,18.1782,18.1782,18.1598,18.1782,42900.0
2012-04-09 10:30:00,29.54,29.58,29.51,29.57,241800.0,18.1721,18.1967,18.1536,18.1905,241800.0
2012-04-09 10:35:00,29.57,29.64,29.57,29.64,78300.0,18.1905,18.2336,18.1905,18.2336,78300.0
2012-04-09 10:40:00,29.64,29.64,29.63,29.63,14900.0,18.2336,18.2336,18.2275,18.2275,14900.0
2012-04-09 10:45:00,29.62,29.64,29.61,29.64,52700.0,18.2213,18.2336,18.2152,18.2336,52700.0
2012-04-09 10:50:00,29.64,29.65,29.6,29.6,27300.0,18.2336,18.2398,18.209,18.209,27300.0
2012-04-09 10:55:00,29.61,29.61,29.57,29.6,46800.0,18.2152,18.2152,18.1905,18.209,46800.0
2012-04-09 11:00:00,29.59,29.6,29.54,29.56,33700.0,18.2028,18.209,18.1721,18.1844,33700.0
2012-04-09 11:05:00,29.55,29.58,29.55,29.56,34300.0,18.1782,18.1967,18.1782,18.1844,34300.0
2012-04-09 11:10:00,29.56,29.57,29.55,29.57,150400.0,18.1844,18.1905,18.1782,18.1905,150400.0
2012-04-09 11:15:00,29.57,29.6,29.57,29.59,20700.0,18.1905,18.209,18.1905,18.2028,20700.0
2012-04-09 11:20:00,29.6,29.6,29.58,29.6,33000.0,18.209,18.209,18.1967,18.209,33000.0
2012-04-09 11:25:00,29.59,29.6,29.56,29.56,15000.0,18.2028,18.209,18.1844,18.1844,15000.0
2012-04-09 11:30:00,29.57,29.58,29.54,29.58,32300.0,18.1905,18.1967,18.1721,18.1967,32300.0
2012-04-09 11:35:00,29.58,29.59,29.57,29.58,18500.0,18.1967,18.2028,18.1905,18.1967,18500.0
2012-04-09 11:40:00,29.58,29.58,29.57,29.58,44200.0,18.1967,18.1967,18.1905,18.1967,44200.0
2012-04-09 11:45:00,29.58,29.59,29.57,29.58,51100.0,18.1967,18.2028,18.1905,18.1967,51100.0
2012-04-09 11:50:00,29.58,29.6,29.57,29.6,26200.0,18.1967,18.209,18.1905,18.209,26200.0
2012-04-09 11:55:00,29.6,29.62,29.58,29.61,30400.0,18.209,18.2213,18.1967,18.2152,30400.0
2012-04-09 12:00:00,29.61,29.62,29.59,29.6,21900.0,18.2152,18.2213,18.2028,18.209,21900.0
2012-04-09 12:05:00,29.6,29.6,29.53,29.54,71400.0,18.209,18.209,18.1659,18.1721,71400.0
2012-04-09 12:10:00,29.55,29.55,29.54,29.55,16600.0,18.1782,18.1782,18.1721,18.1782,16600.0
2012-04-09 12:15:00,29.55,29.55,29.54,29.55,11300.0,18.1782,18.1782,18.1721,18.1782,11300.0
2012-04-09 12:20:00,29.55,29.55,29.54,29.55,4700.0,18.1782,18.1782,18.1721,18.1782,4700.0
2012-04-09 12:25:00,29.54,29.55,29.54,29.55,9300.0,18.1721,18.1782,18.1721,18.1782,9300.0
2012-04-09 12:30:00,29.55,29.55,29.54,29.55,6400.0,18.1782,18.1782,18.1721,18.1782,6400.0
2012-04-09 12:35:00,29.55,29.55,29.54,29.55,112200.0,18.1782,18.1782,18.1721,18.1782,112200.0
2012-04-09 12:40:00,29.55,29.55,29.54,29.55,8200.0,18.1782,18.1782,18.1721,18.1782,8200.0
2012-04-09 12:45:00,29.54,29.55,29.54,29.54,4300.0,18.1721,18.1782,18.1721,18.1721,4300.0
2012-04-09 12:50:00,29.55,29.55,29.54,29.54,3800.0,18.1782,18.1782,18.1721,18.1721,3800.0
2012-04-09 12:55:00,29.55,29.55,29.52,29.54,38200.0,18.1782,18.1782,18.1598,18.1721,38200.0
2012-04-09 13:00:00,29.54,29.54,29.53,29.53,8000.0,18.1721,18.1721,18.1659,18.1659,8000.0
2012-04-09 13:05:00,29.54,29.54,29.53,29.54,3900.0,18.1721,18.1721,18.1659,18.1721,3900.0
2012-04-09 13:10:00,29.54,29.54,29.53,29.54,5200.0,18.1721,18.1721,18.1659,18.1721,5200.0
2012-04-09 13:15:00,29.54,29.54,29.53,29.53,5800.0,18.1721,18.1721,18.1659,18.1659,5800.0
2012-04-09 13:20:00,29.54,29.55,29.52,29.52,37800.0,18.1721,18.1782,18.1598,18.1598,37800.0
2012-04-09 13:25:00,29.52,29.52,29.51,29.51,5800.0,18.1598,18.1598,18.1536,18.1536,5800.0
2012-04-09 13:30:00,29.52,29.52,29.48,29.49,70500.0,18.1598,18.1598,18.1352,18.1413,70500.0
2012-04-09 13:35:00,29.49,29.49,29.48,29.49,46100.0,18.1413,18.1413,18.1352,18.1413,46100.0
2012-04-09 13:40:00,29.49,29.49,29.48,29.48,5800.0,18.1413,18.1413,18.1352,18.1352,5800.0
2012-04-09 13:45:00,29.48,29.49,29.48,29.49,15100.0,18.1352,18.1413,18.1352,18.1413,15100.0
2012-04-09 13:50:00,29.49,29.49,29.48,29.49,25100.0,18.1413,18.1413,18.1352,18.1413,25100.0
2012-04-09 13:55:00,29.49,29.53,29.49,29.53,36400.0,18.1413,18.1659,18.1413,18.1659,36400.0
2012-04-09 14:00:00,29.53,29.54,29.51,29.53,29700.0,18.1659,18.1721,18.1536,18.1659,29700.0
2012-04-09 14:05:00,29.52,29.54,29.52,29.54,8500.0,18.1598,18.1721,18.1598,18.1721,8500.0
2012-04-09 14:10:00,29.54,29.55,29.49,29.55,195600.0,18.1721,18.1782,18.1413,18.1782,195600.0
2012-04-09 14:15:00,29.55,29.57,29.54,29.57,12100.0,18.1782,18.1905,18.1721,18.1905,12100.0
2012-04-09 14:20:00,29.57,29.59,29.57,29.59,13000.0,18.1905,18.2028,18.1905,18.2028,13000.0
2012-04-09 14:25:00,29.59,29.59,29.58,29.59,6500.0,18.2028,18.2028,18.1967,18.2028,6500.0
2012-04-09 14:30:00,29.59,29.61,29.58,29.59,26800.0,18.2028,18.2152,18.1967,18.2028,26800.0
2012-04-09 14:35:00,29.58,29.6,29.57,29.59,20100.0,18.1967,18.209,18.1905,18.2028,20100.0
2012-04-09 14:40:00,29.59,29.6,29.58,29.58,27400.0,18.2028,18.209,18.1967,18.1967,27400.0
2012-04-09 14:45:00,29.58,29.61,29.58,29.6,23800.0,18.1967,18.2152,18.1967,18.209,23800.0
2012-04-09 14:50:00,29.6,29.61,29.58,29.59,51900.0,18.209,18.2152,18.1967,18.2028,51900.0
2012-04-09 14:55:00,29.6,29.6,29.59,29.6,13500.0,18.209,18.209,18.2028,18.209,13500.0
2012-04-09 15:00:00,29.6,29.61,29.59,29.6,15800.0,18.209,18.2152,18.2028,18.209,15800.0
2012-04-09 15:05:00,29.61,29.61,29.57,29.57,41700.0,18.2152,18.2152,18.1905,18.1905,41700.0
2012-04-09 15:10:00,29.58,29.6,29.57,29.6,160300.0,18.1967,18.209,18.1905,18.209,160300.0
2012-04-09 15:15:00,29.6,29.61,29.59,29.61,22800.0,18.209,18.2152,18.2028,18.2152,22800.0
2012-04-09 15:20:00,29.61,29.62,29.6,29.61,25200.0,18.2152,18.2213,18.209,18.2152,25200.0
2012-04-09 15:25:00,29.61,29.61,29.58,29.59,37300.0,18.2152,18.2152,18.1967,18.2028,37300.0
2012-04-09 15:30:00,29.58,29.59,29.57,29.58,49300.0,18.1967,18.2028,18.1905,18.1967,49300.0
2012-04-09 15:35:00,29.58,29.59,29.58,29.59,38000.0,18.1967,18.2028,18.1967,18.2028,38000.0
2012-04-09 15:40:00,29.59,29.59,29.56,29.59,88800.0,18.2028,18.2028,18.1844,18.2028,88800.0
2012-04-09 15:45:00,29.59,29.59,29.55,29.55,145600.0,18.2028,18.2028,18.1782,18.1782,145600.0
2012-04-09 15:50:00,29.55,29.56,29.52,29.55,327100.0,18.1782,18.1844,18.1598,18.1782,327100.0
2012-04-09 15:55:00,29.55,29.55,29.53,29.54,102900.0,18.1782,18.1782,18.1659,18.1721,102900.0
2012-04-10 09:30:00,29.44,29.45,29.29,29.3,65500.0,18.1106,18.1167,18.0183,18.0244,65500.0
2012-04-10 09:35:00,29.32,29.32,29.25,29.26,45000.0,18.0368,18.0368,17.9937,17.9998,45000.0
2012-04-10 09:40:00,29.25,29.26,29.19,29.19,52700.0,17.9937,17.9998,17.9568,17.9568,52700.0
2012-04-10 09:45:00,29.2,29.22,29.18,29.18,50500.0,17.9629,17.9752,17.9506,17.9506,50500.0
2012-04-10 09:50:00,29.18,29.23,29.18,29.23,30400.0,17.9506,17.9814,17.9506,17.9814,30400.0
2012-04-10 09:55:00,29.22,29.23,29.19,29.2,45000.0,17.9752,17.9814,17.9568,17.9629,45000.0
2012-04-10 10:00:00,29.19,29.22,29.13,29.14,130900.0,17.9568,17.9752,17.9199,17.926,130900.0
2012-04-10 10:05:00,29.15,29.16,29.06,29.08,106100.0,17.9322,17.9383,17.8768,17.8891,106100.0
2012-04-10 10:10:00,29.09,29.12,29.09,29.12,24100.0,17.8953,17.9137,17.8953,17.9137,24100.0
2012-04-10 10:15:00,29.12,29.12,29.08,29.11,41800.0,17.9137,17.9137,17.8891,17.9076,41800.0
2012-04-10 10:20:00,29.11,29.11,29.08,29.09,35200.0,17.9076,17.9076,17.8891,17.8953,35200.0
2012-04-10 10:25:00,29.08,29.1,29.08,29.09,35700.0,17.8891,17.9014,17.8891,17.8953,35700.0
2012-04-10 10:30:00,29.08,29.11,29.08,29.11,16300.0,17.8891,17.9076,17.8891,17.9076,16300.0
2012-04-10 10:35:00,29.11,29.12,29.08,29.12,55100.0,17.9076,17.9137,17.8891,17.9137,55100.0
2012-04-10 10:40:00,29.12,29.12,29.06,29.07,72500.0,17.9137,17.9137,17.8768,17.883,72500.0
2012-04-10 10:45:00,29.07,29.07,29.0,29.02,165000.0,17.883,17.883,17.8399,17.8522,165000.0
2012-04-10 10:50:00,29.01,29.02,29.01,29.02,28000.0,17.846,17.8522,17.846,17.8522,28000.0
2012-04-10 10:55:00,29.02,29.02,29.01,29.02,59300.0,17.8522,17.8522,17.846,17.8522,59300.0
2012-04-10 11:00:00,29.02,29.02,29.01,29.01,28900.0,17.8522,17.8522,17.846,17.846,28900.0
2012-04-10 11:05:00,29.02,29.03,28.99,29.02,152400.0,17.8522,17.8584,17.8337,17.8522,152400.0
2012-04-10 11:10:00,29.03,29.05,29.02,29.04,81600.0,17.8584,17.8707,17.8522,17.8645,81600.0
2012-04-10 11:15:00,29.03,29.04,29.03,29.04,15100.0,17.8584,17.8645,17.8584,17.8645,15100.0
2012-04-10 11:20:00,29.03,29.07,29.02,29.07,60700.0,17.8584,17.883,17.8522,17.883,60700.0
2012-04-10 11:25:00,29.07,29.07,29.05,29.06,29200.0,17.883,17.883,17.8707,17.8768,29200.0
2012-04-10 11:30:00,29.05,29.09,29.05,29.05,53700.0,17.8707,17.8953,17.8707,17.8707,53700.0
2012-04-10 11:35:00,29.05,29.06,29.02,29.02,20900.0,17.8707,17.8768,17.8522,17.8522,20900.0
2012-04-10 11:40:00,29.02,29.03,28.98,28.99,71900.0,17.8522,17.8584,17.8276,17.8337,71900.0
2012-04-10 11:45:00,28.98,28.99,28.97,28.97,30300.0,17.8276,17.8337,17.8214,17.8214,30300.0
2012-04-10 11:50:00,28.97,28.98,28.92,28.97,100000.0,17.8214,17.8276,17.7907,17.8214,100000.0
2012-04-10 11:55:00,28.97,29.0,28.97,28.99,35000.0,17.8214,17.8399,17.8214,17.8337,35000.0
2012-04-10 12:00:00,29.0,29.01,28.98,29.0,50300.0,17.8399,17.846,17.8276,17.8399,50300.0
2012-04-10 12:05:00,28.99,29.0,28.96,28.99,29500.0,17.8337,17.8399,17.8153,17.8337,29500.0
2012-04-10 12:10:00,28.98,29.01,28.96,29.0,113400.0,17.8276,17.846,17.8153,17.8399,113400.0
2012-04-10 12:15:00,29.0,29.01,28.96,29.01,55400.0,17.8399,17.846,17.8153,17.846,55400.0
2012-04-10 12:20:00,29.0,29.0,28.96,28.97,36000.0,17.8399,17.8399,17.8153,17.8214,36000.0
2012-04-10 12:25:00,28.97,29.0,28.97,29.0,25200.0,17.8214,17.8399,17.8214,17.8399,25200.0
2012-04-10 12:30:00,28.99,29.01,28.98,28.98,19400.0,17.8337,17.846,17.8276,17.8276,19400.0
2012-04-10 12:35:00,28.97,28.99,28.95,28.97,19800.0,17.8214,17.8337,17.8091,17.8214,19800.0
2012-04-10 12:40:00,28.97,28.98,28.96,28.97,13200.0,17.8214,17.8276,17.8153,17.8214,13200.0
2012-04-10 12:45:00,28.98,29.0,28.97,29.0,78400.0,17.8276,17.8399,17.8214,17.8399,78400.0
2012-04-10 12:50:00,28.99,29.0,28.99,29.0,48600.0,17.8337,17.8399,17.8337,17.8399,48600.0
2012-04-10 12:55:00,29.0,29.0,28.99,28.99,10300.0,17.8399,17.8399,17.8337,17.8337,10300.0
2012-04-10 13:00:00,29.0,29.04,28.99,29.04,65000.0,17.8399,17.8645,17.8337,17.8645,65000.0
2012-04-10 13:05:00,29.03,29.11,29.03,29.1,80600.0,17.8584,17.9076,17.8584,17.9014,80600.0
2012-04-10 13:10:00,29.11,29.11,29.05,29.06,47500.0,17.9076,17.9076,17.8707,17.8768,47500.0
2012-04-10 13:15:00,29.07,29.1,29.03,29.04,37600.0,17.883,17.9014,17.8584,17.8645,37600.0
2012-04-10 13:20:00,29.04,29.05,29.0,29.01,101500.0,17.8645,17.8707,17.8399,17.846,101500.0
2012-04-10 13:25:00,29.0,29.02,28.99,29.0,194900.0,17.8399,17.8522,17.8337,17.8399,194900.0
2012-04-10 13:30:00,29.0,29.02,28.99,29.02,380200.0,17.8399,17.8522,17.8337,17.8522,380200.0
2012-04-10 13:35:00,29.02,29.11,29.01,29.1,36300.0,17.8522,17.9076,17.846,17.9014,36300.0
2012-04-10 13:40:00,29.1,29.12,29.08,29.11,28200.0,17.9014,17.9137,17.8891,17.9076,28200.0
2012-04-10 13:45:00,29.12,29.16,29.12,29.15,43300.0,17.9137,17.9383,17.9137,17.9322,43300.0
2012-04-10 13:50:00,29.14,29.15,29.11,29.11,27800.0,17.926,17.9322,17.9076,17.9076,27800.0
2012-04-10 13:55:00,29.1,29.1,29.07,29.08,18000.0,17.9014,17.9014,17.883,17.8891,18000.0
2012-04-10 14:00:00,29.07,29.09,29.04,29.05,74100.0,17.883,17.8953,17.8645,17.8707,74100.0
2012-04-10 14:05:00,29.05,29.06,29.01,29.02,71000.0,17.8707,17.8768,17.846,17.8522,71000.0
2012-04-10 14:10:00,29.03,29.05,29.02,29.05,9600.0,17.8584,17.8707,17.8522,17.8707,9600.0
2012-04-10 14:15:00,29.05,29.05,29.04,29.05,10300.0,17.8707,17.8707,17.8645,17.8707,10300.0
2012-04-10 14:20:00,29.05,29.05,29.0,29.01,141300.0,17.8707,17.8707,17.8399,17.846,141300.0
2012-04-10 14:25:00,29.01,29.02,28.99,29.01,193200.0,17.846,17.8522,17.8337,17.846,193200.0
2012-04-10 14:30:00,29.01,29.02,28.99,29.02,272900.0,17.846,17.8522,17.8337,17.8522,272900.0
2012-04-10 14:35:00,29.02,29.04,29.01,29.03,49600.0,17.8522,17.8645,17.846,17.8584,49600.0
2012-04-10 14:40:00,29.03,29.09,29.03,29.09,23500.0,17.8584,17.8953,17.8584,17.8953,23500.0
2012-04-10 14:45:00,29.09,29.09,29.08,29.08,9000.0,17.8953,17.8953,17.8891,17.8891,9000.0
2012-04-10 14:50:00,29.09,29.1,29.08,29.1,10400.0,17.8953,17.9014,17.8891,17.9014,10400.0
2012-04-10 14:55:00,29.1,29.1,29.07,29.08,22400.0,17.9014,17.9014,17.883,17.8891,22400.0
2012-04-10 15:00:00,29.07,29.08,29.04,29.05,25700.0,17.883,17.8891,17.8645,17.8707,25700.0
2012-04-10 15:05:00,29.04,29.06,29.02,29.05,56200.0,17.8645,17.8768,17.8522,17.8707,56200.0
2012-04-10 15:10:00,29.04,29.07,29.04,29.07,21300.0,17.8645,17.883,17.8645,17.883,21300.0
2012-04-10 15:15:00,29.07,29.12,29.06,29.11,43700.0,17.883,17.9137,17.8768,17.9076,43700.0
2012-04-10 15:20:00,29.11,29.12,29.09,29.12,33900.0,17.9076,17.9137,17.8953,17.9137,33900.0
2012-04-10 15:25:00,29.12,29.12,29.09,29.11,31100.0,17.9137,17.9137,17.8953,17.9076,31100.0
2012-04-10 15:30:00,29.11,29.13,29.1,29.12,48600.0,17.9076,17.9199,17.9014,17.9137,48600.0
2012-04-10 15:35:00,29.13,29.17,29.12,29.15,56200.0,17.9199,17.9445,17.9137,17.9322,56200.0
2012-04-10 15:40:00,29.16,29.18,29.13,29.14,67200.0,17.9383,17.9506,17.9199,17.926,67200.0
2012-04-10 15:45:00,29.14,29.14,29.05,29.05,283800.0,17.926,17.926,17.8707,17.8707,283800.0
2012-04-10 15:50:00,29.06,29.15,29.05,29.15,175600.0,17.8768,17.9322,17.8707,17.9322,175600.0
2012-04-10 15:55:00,29.15,29.16,29.11,29.12,149300.0,17.9322,17.9383,17.9076,17.9137,149300.0
2012-04-11 09:30:00,29.32,29.36,29.27,29.36,65400.0,18.0368,18.0614,18.006,18.0614,65400.0
2012-04-11 09:35:00,29.36,29.36,29.27,29.32,79000.0,18.0614,18.0614,18.006,18.0368,79000.0
2012-04-11 09:40:00,29.31,29.39,29.31,29.31,32700.0,18.0306,18.0798,18.0306,18.0306,32700.0
2012-04-11 09:45:00,29.32,29.36,29.32,29.34,48700.0,18.0368,18.0614,18.0368,18.0491,48700.0
2012-04-11 09:50:00,29.33,29.38,29.32,29.33,138500.0,18.0429,18.0737,18.0368,18.0429,138500.0
2012-04-11 09:55:00,29.33,29.39,29.33,29.35,56700.0,18.0429,18.0798,18.0429,18.0552,56700.0
2012-04-11 10:00:00,29.36,29.37,29.34,29.35,40800.0,18.0614,18.0675,18.0491,18.0552,40800.0
2012-04-11 10:05:00,29.35,29.37,29.31,29.35,84000.0,18.0552,18.0675,18.0306,18.0552,84000.0
2012-04-11 10:10:00,29.35,29.36,29.3,29.35,58400.0,18.0552,18.0614,18.0244,18.0552,58400.0
2012-04-11 10:15:00,29.35,29.39,29.33,29.36,34600.0,18.0552,18.0798,18.0429,18.0614,34600.0
2012-04-11 10:20:00,29.37,29.38,29.32,29.38,40000.0,18.0675,18.0737,18.0368,18.0737,40000.0
2012-04-11 10:25:00,29.39,29.39,29.35,29.35,19600.0,18.0798,18.0798,18.0552,18.0552,19600.0
2012-04-11 10:30:00,29.36,29.39,29.35,29.38,35200.0,18.0614,18.0798,18.0552,18.0737,35200.0
2012-04-11 10:35:00,29.37,29.38,29.34,29.37,53700.0,18.0675,18.0737,18.0491,18.0675,53700.0
2012-04-11 10:40:00,29.37,29.39,29.35,29.35,18900.0,18.0675,18.0798,18.0552,18.0552,18900.0
2012-04-11 10:45:00,29.35,29.36,29.35,29.36,26500.0,18.0552,18.0614,18.0552,18.0614,26500.0
2012-04-11 10:50:00,29.36,29.38,29.35,29.35,37200.0,18.0614,18.0737,18.0552,18.0552,37200.0
2012-04-11 10:55:00,29.35,29.38,29.35,29.35,20200.0,18.0552,18.0737,18.0552,18.0552,20200.0
2012-04-11 11:00:00,29.35,29.36,29.34,29.35,20200.0,18.0552,18.0614,18.0491,18.0552,20200.0
2012-04-11 11:05:00,29.35,29.37,29.31,29.37,266900.0,18.0552,18.0675,18.0306,18.0675,266900.0
2012-04-11 11:10:00,29.37,29.38,29.35,29.35,114200.0,18.0675,18.0737,18.0552,18.0552,114200.0
2012-04-11 11:15:00,29.36,29.36,29.35,29.36,8700.0,18.0614,18.0614,18.0552,18.0614,8700.0
2012-04-11 11:20:00,29.36,29.37,29.34,29.37,23100.0,18.0614,18.0675,18.0491,18.0675,23100.0
2012-04-11 11:25:00,29.37,29.37,29.34,29.34,130400.0,18.0675,18.0675,18.0491,18.0491,130400.0
2012-04-11 11:30:00,29.35,29.36,29.34,29.36,45500.0,18.0552,18.0614,18.0491,18.0614,45500.0
2012-04-11 11:35:00,29.36,29.36,29.33,29.34,20400.0,18.0614,18.0614,18.0429,18.0491,20400.0
2012-04-11 11:40:00,29.34,29.35,29.32,29.33,15200.0,18.0491,18.0552,18.0368,18.0429,15200.0
2012-04-11 11:45:00,29.33,29.35,29.31,29.31,19800.0,18.0429,18.0552,18.0306,18.0306,19800.0
2012-04-11 11:50:00,29.32,29.33,29.31,29.33,8400.0,18.0368,18.0429,18.0306,18.0429,8400.0
2012-04-11 11:55:00,29.32,29.33,29.31,29.31,16000.0,18.0368,18.0429,18.0306,18.0306,16000.0
2012-04-11 12:00:00,29.32,29.34,29.31,29.31,25600.0,18.0368,18.0491,18.0306,18.0306,25600.0
2012-04-11 12:05:00,29.32,29.33,29.31,29.33,10700.0,18.0368,18.0429,18.0306,18.0429,10700.0
2012-04-11 12:10:00,29.33,29.35,29.32,29.34,11100.0,18.0429,18.0552,18.0368,18.0491,11100.0
2012-04-11 12:15:00,29.34,29.36,29.33,29.34,14800.0,18.0491,18.0614,18.0429,18.0491,14800.0
2012-04-11 12:20:00,29.34,29.35,29.33,29.33,7900.0,18.0491,18.0552,18.0429,18.0429,7900.0
2012-04-11 12:25:00,29.33,29.36,29.33,29.36,16700.0,18.0429,18.0614,18.0429,18.0614,16700.0
2012-04-11 12:30:00,29.36,29.36,29.35,29.36,4600.0,18.0614,18.0614,18.0552,18.0614,4600.0
2012-04-11 12:35:00,29.36,29.36,29.35,29.35,4700.0,18.0614,18.0614,18.0552,18.0552,4700.0
2012-04-11 12:40:00,29.36,29.37,29.35,29.37,10000.0,18.0614,18.0675,18.0552,18.0675,10000.0
2012-04-11 12:45:00,29.37,29.37,29.35,29.35,10900.0,18.0675,18.0675,18.0552,18.0552,10900.0
2012-04-11 12:50:00,29.35,29.39,29.35,29.38,33400.0,18.0552,18.0798,18.0552,18.0737,33400.0
2012-04-11 12:55:00,29.38,29.39,29.36,29.39,17100.0,18.0737,18.0798,18.0614,18.0798,17100.0
2012-04-11 13:00:00,29.4,29.41,29.37,29.41,25200.0,18.086,18.0921,18.0675,18.0921,25200.0
2012-04-11 13:05:00,29.4,29.41,29.39,29.39,13300.0,18.086,18.0921,18.0798,18.0798,13300.0
2012-04-11 13:10:00,29.4,29.4,29.35,29.35,13000.0,18.086,18.086,18.0552,18.0552,13000.0
2012-04-11 13:15:00,29.36,29.36,29.34,29.35,22100.0,18.0614,18.0614,18.0491,18.0552,22100.0
2012-04-11 13:20:00,29.35,29.36,29.33,29.34,24100.0,18.0552,18.0614,18.0429,18.0491,24100.0
2012-04-11 13:25:00,29.35,29.36,29.34,29.36,17400.0,18.0552,18.0614,18.0491,18.0614,17400.0
2012-04-11 13:30:00,29.36,29.37,29.35,29.36,101400.0,18.0614,18.0675,18.0552,18.0614,101400.0
2012-04-11 13:35:00,29.36,29.38,29.35,29.38,14900.0,18.0614,18.0737,18.0552,18.0737,14900.0
2012-04-11 13:40:00,29.38,29.38,29.36,29.36,24600.0,18.0737,18.0737,18.0614,18.0614,24600.0
2012-04-11 13:45:00,29.37,29.38,29.36,29.36,9700.0,18.0675,18.0737,18.0614,18.0614,9700.0
2012-04-11 13:50:00,29.37,29.4,29.36,29.38,22800.0,18.0675,18.086,18.0614,18.0737,22800.0
2012-04-11 13:55:00,29.38,29.4,29.37,29.39,28800.0,18.0737,18.086,18.0675,18.0798,28800.0
2012-04-11 14:00:00,29.39,29.41,29.37,29.37,18000.0,18.0798,18.0921,18.0675,18.0675,18000.0
2012-04-11 14:05:00,29.37,29.39,29.36,29.38,17000.0,18.0675,18.0798,18.0614,18.0737,17000.0
2012-04-11 14:10:00,29.39,29.41,29.37,29.41,38800.0,18.0798,18.0921,18.0675,18.0921,38800.0
2012-04-11 14:15:00,29.42,29.43,29.4,29.4,18500.0,18.0983,18.1044,18.086,18.086,18500.0
2012-04-11 14:20:00,29.41,29.43,29.4,29.42,15500.0,18.0921,18.1044,18.086,18.0983,15500.0
2012-04-11 14:25:00,29.41,29.43,29.41,29.43,10900.0,18.0921,18.1044,18.0921,18.1044,10900.0
2012-04-11 14:30:00,29.42,29.43,29.41,29.41,24300.0,18.0983,18.1044,18.0921,18.0921,24300.0
2012-04-11 14:35:00,29.42,29.45,29.41,29.44,23400.0,18.0983,18.1167,18.0921,18.1106,23400.0
2012-04-11 14:40:00,29.44,29.44,29.42,29.42,9300.0,18.1106,18.1106,18.0983,18.0983,9300.0
2012-04-11 14:45:00,29.42,29.44,29.42,29.43,29000.0,18.0983,18.1106,18.0983,18.1044,29000.0
2012-04-11 14:50:00,29.43,29.43,29.41,29.42,20800.0,18.1044,18.1044,18.0921,18.0983,20800.0
2012-04-11 14:55:00,29.41,29.42,29.39,29.4,18600.0,18.0921,18.0983,18.0798,18.086,18600.0
2012-04-11 15:00:00,29.4,29.4,29.38,29.39,17300.0,18.086,18.086,18.0737,18.0798,17300.0
2012-04-11 15:05:00,29.38,29.39,29.37,29.38,28100.0,18.0737,18.0798,18.0675,18.0737,28100.0
2012-04-11 15:10:00,29.38,29.38,29.34,29.34,49500.0,18.0737,18.0737,18.0491,18.0491,49500.0
2012-04-11 15:15:00,29.34,29.36,29.33,29.34,116200.0,18.0491,18.0614,18.0429,18.0491,116200.0
2012-04-11 15:20:00,29.35,29.35,29.33,29.33,17200.0,18.0552,18.0552,18.0429,18.0429,17200.0
2012-04-11 15:25:00,29.33,29.37,29.33,29.36,31500.0,18.0429,18.0675,18.0429,18.0614,31500.0
2012-04-11 15:30:00,29.35,29.36,29.33,29.35,44600.0,18.0552,18.0614,18.0429,18.0552,44600.0
2012-04-11 15:35:00,29.35,29.35,29.3,29.31,54500.0,18.0552,18.0552,18.0244,18.0306,54500.0
2012-04-11 15:40:00,29.32,29.35,29.31,29.34,71500.0,18.0368,18.0552,18.0306,18.0491,71500.0
2012-04-11 15:45:00,29.33,29.37,29.32,29.36,136000.0,18.0429,18.0675,18.0368,18.0614,136000.0
2012-04-11 15:50:00,29.36,29.37,29.34,29.36,88100.0,18.0614,18.0675,18.0491,18.0614,88100.0
2012-04-11 15:55:00,29.36,29.39,29.36,29.38,141500.0,18.0614,18.0798,18.0614,18.0737,141500.0
2012-04-12 09:30:00,29.41,29.41,29.25,29.3,43000.0,18.0921,18.0921,17.9937,18.0244,43000.0
2012-04-12 09:35:00,29.28,29.35,29.28,29.34,129400.0,18.0121,18.0552,18.0121,18.0491,129400.0
2012-04-12 09:40:00,29.34,29.35,29.26,29.31,63500.0,18.0491,18.0552,17.9998,18.0306,63500.0
2012-04-12 09:45:00,29.3,29.37,29.3,29.36,39900.0,18.0244,18.0675,18.0244,18.0614,39900.0
2012-04-12 09:50:00,29.35,29.36,29.3,29.32,15800.0,18.0552,18.0614,18.0244,18.0368,15800.0
2012-04-12 09:55:00,29.32,29.35,29.31,29.32,18500.0,18.0368,18.0552,18.0306,18.0368,18500.0
2012-04-12 10:00:00,29.32,29.35,29.31,29.34,28300.0,18.0368,18.0552,18.0306,18.0491,28300.0
2012-04-12 10:05:00,29.34,29.38,29.31,29.36,45600.0,18.0491,18.0737,18.0306,18.0614,45600.0
2012-04-12 10:10:00,29.36,29.41,29.36,29.4,24100.0,18.0614,18.0921,18.0614,18.086,24100.0
2012-04-12 10:15:00,29.4,29.41,29.36,29.41,32400.0,18.086,18.0921,18.0614,18.0921,32400.0
2012-04-12 10:20:00,29.41,29.42,29.4,29.42,25600.0,18.0921,18.0983,18.086,18.0983,25600.0
2012-04-12 10:25:00,29.42,29.44,29.36,29.36,38100.0,18.0983,18.1106,18.0614,18.0614,38100.0
2012-04-12 10:30:00,29.37,29.44,29.37,29.44,39600.0,18.0675,18.1106,18.0675,18.1106,39600.0
2012-04-12 10:35:00,29.44,29.47,29.44,29.47,29200.0,18.1106,18.129,18.1106,18.129,29200.0
2012-04-12 10:40:00,29.47,29.49,29.46,29.47,24700.0,18.129,18.1413,18.1229,18.129,24700.0
2012-04-12 10:45:00,29.46,29.46,29.43,29.44,24300.0,18.1229,18.1229,18.1044,18.1106,24300.0
2012-04-12 10:50:00,29.44,29.44,29.41,29.41,13100.0,18.1106,18.1106,18.0921,18.0921,13100.0
2012-04-12 10:55:00,29.42,29.44,29.39,29.44,18300.0,18.0983,18.1106,18.0798,18.1106,18300.0
2012-04-12 11:00:00,29.44,29.46,29.44,29.45,104200.0,18.1106,18.1229,18.1106,18.1167,104200.0
2012-04-12 11:05:00,29.45,29.47,29.44,29.45,36900.0,18.1167,18.129,18.1106,18.1167,36900.0
2012-04-12 11:10:00,29.45,29.48,29.42,29.48,51300.0,18.1167,18.1352,18.0983,18.1352,51300.0
2012-04-12 11:15:00,29.48,29.48,29.45,29.45,46100.0,18.1352,18.1352,18.1167,18.1167,46100.0
2012-04-12 11:20:00,29.44,29.45,29.4,29.44,39200.0,18.1106,18.1167,18.086,18.1106,39200.0
2012-04-12 11:25:00,29.44,29.44,29.41,29.42,25800.0,18.1106,18.1106,18.0921,18.0983,25800.0
2012-04-12 11:30:00,29.41,29.42,29.4,29.4,14200.0,18.0921,18.0983,18.086,18.086,14200.0
2012-04-12 11:35:00,29.4,29.41,29.38,29.4,44400.0,18.086,18.0921,18.0737,18.086,44400.0
2012-04-12 11:40:00,29.4,29.41,29.39,29.39,106100.0,18.086,18.0921,18.0798,18.0798,106100.0
2012-04-12 11:45:00,29.39,29.41,29.39,29.41,24500.0,18.0798,18.0921,18.0798,18.0921,24500.0
2012-04-12 11:50:00,29.4,29.41,29.37,29.38,20100.0,18.086,18.0921,18.0675,18.0737,20100.0
2012-04-12 11:55:00,29.38,29.42,29.38,29.42,16000.0,18.0737,18.0983,18.0737,18.0983,16000.0
2012-04-12 12:00:00,29.42,29.42,29.4,29.42,16300.0,18.0983,18.0983,18.086,18.0983,16300.0
2012-04-12 12:05:00,29.42,29.42,29.39,29.4,130600.0,18.0983,18.0983,18.0798,18.086,130600.0
2012-04-12 12:10:00,29.39,29.41,29.39,29.4,20200.0,18.0798,18.0921,18.0798,18.086,20200.0
2012-04-12 12:15:00,29.4,29.43,29.38,29.42,254200.0,18.086,18.1044,18.0737,18.0983,254200.0
2012-04-12 12:20:00,29.42,29.43,29.41,29.41,24000.0,18.0983,18.1044,18.0921,18.0921,24000.0
2012-04-12 12:25:00,29.41,29.44,29.4,29.41,39100.0,18.0921,18.1106,18.086,18.0921,39100.0
2012-04-12 12:30:00,29.41,29.42,29.4,29.42,44300.0,18.0921,18.0983,18.086,18.0983,44300.0
2012-04-12 12:35:00,29.42,29.46,29.42,29.45,30100.0,18.0983,18.1229,18.0983,18.1167,30100.0
2012-04-12 12:40:00,29.46,29.5,29.46,29.46,92800.0,18.1229,18.1475,18.1229,18.1229,92800.0
2012-04-12 12:45:00,29.45,29.48,29.44,29.44,61000.0,18.1167,18.1352,18.1106,18.1106,61000.0
2012-04-12 12:50:00,29.44,29.46,29.42,29.46,52000.0,18.1106,18.1229,18.0983,18.1229,52000.0
2012-04-12 12:55:00,29.46,29.48,29.45,29.45,29900.0,18.1229,18.1352,18.1167,18.1167,29900.0
2012-04-12 13:00:00,29.45,29.46,29.43,29.45,35800.0,18.1167,18.1229,18.1044,18.1167,35800.0
2012-04-12 13:05:00,29.44,29.45,29.44,29.45,2700.0,18.1106,18.1167,18.1106,18.1167,2700.0
2012-04-12 13:10:00,29.44,29.48,29.44,29.46,10900.0,18.1106,18.1352,18.1106,18.1229,10900.0
2012-04-12 13:15:00,29.46,29.48,29.46,29.48,3200.0,18.1229,18.1352,18.1229,18.1352,3200.0
2012-04-12 13:20:00,29.48,29.48,29.47,29.47,45800.0,18.1352,18.1352,18.129,18.129,45800.0
2012-04-12 13:25:00,29.47,29.48,29.46,29.48,54600.0,18.129,18.1352,18.1229,18.1352,54600.0
2012-04-12 13:30:00,29.47,29.5,29.47,29.5,17300.0,18.129,18.1475,18.129,18.1475,17300.0
2012-04-12 13:35:00,29.5,29.5,29.48,29.48,21900.0,18.1475,18.1475,18.1352,18.1352,21900.0
2012-04-12 13:40:00,29.48,29.49,29.48,29.49,3000.0,18.1352,18.1413,18.1352,18.1413,3000.0
2012-04-12 13:45:00,29.48,29.49,29.47,29.47,6200.0,18.1352,18.1413,18.129,18.129,6200.0
2012-04-12 13:50:00,29.48,29.48,29.47,29.47,3000.0,18.1352,18.1352,18.129,18.129,3000.0
2012-04-12 13:55:00,29.47,29.49,29.45,29.49,16400.0,18.129,18.1413,18.1167,18.1413,16400.0
2012-04-12 14:00:00,29.48,29.49,29.48,29.48,3000.0,18.1352,18.1413,18.1352,18.1352,3000.0
2012-04-12 14:05:00,29.49,29.49,29.47,29.47,11900.0,18.1413,18.1413,18.129,18.129,11900.0
2012-04-12 14:10:00,29.48,29.48,29.46,29.47,7100.0,18.1352,18.1352,18.1229,18.129,7100.0
2012-04-12 14:15:00,29.46,29.48,29.46,29.47,13000.0,18.1229,18.1352,18.1229,18.129,13000.0
2012-04-12 14:20:00,29.48,29.49,29.46,29.48,226400.0,18.1352,18.1413,18.1229,18.1352,226400.0
2012-04-12 14:25:00,29.48,29.49,29.47,29.48,19400.0,18.1352,18.1413,18.129,18.1352,19400.0
2012-04-12 14:30:00,29.48,29.49,29.47,29.48,11500.0,18.1352,18.1413,18.129,18.1352,11500.0
2012-04-12 14:35:00,29.47,29.49,29.47,29.48,14700.0,18.129,18.1413,18.129,18.1352,14700.0
2012-04-12 14:40:00,29.49,29.49,29.48,29.48,7900.0,18.1413,18.1413,18.1352,18.1352,7900.0
2012-04-12 14:45:00,29.48,29.48,29.47,29.48,9100.0,18.1352,18.1352,18.129,18.1352,9100.0
2012-04-12 14:50:00,29.48,29.49,29.46,29.49,19100.0,18.1352,18.1413,18.1229,18.1413,19100.0
2012-04-12 14:55:00,29.48,29.48,29.47,29.47,2100.0,18.1352,18.1352,18.129,18.129,2100.0
2012-04-12 15:00:00,29.47,29.48,29.47,29.48,6200.0,18.129,18.1352,18.129,18.1352,6200.0
2012-04-12 15:05:00,29.47,29.48,29.47,29.47,19500.0,18.129,18.1352,18.129,18.129,19500.0
2012-04-12 15:10:00,29.46,29.46,29.45,29.45,104200.0,18.1229,18.1229,18.1167,18.1167,104200.0
2012-04-12 15:15:00,29.45,29.46,29.44,29.44,9800.0,18.1167,18.1229,18.1106,18.1106,9800.0
2012-04-12 15:20:00,29.44,29.44,29.43,29.43,202600.0,18.1106,18.1106,18.1044,18.1044,202600.0
2012-04-12 15:25:00,29.43,29.48,29.42,29.45,182700.0,18.1044,18.1352,18.0983,18.1167,182700.0
2012-04-12 15:30:00,29.46,29.47,29.45,29.46,64100.0,18.1229,18.129,18.1167,18.1229,64100.0
2012-04-12 15:35:00,29.46,29.48,29.45,29.45,25800.0,18.1229,18.1352,18.1167,18.1167,25800.0
2012-04-12 15:40:00,29.45,29.47,29.42,29.43,43900.0,18.1167,18.129,18.0983,18.1044,43900.0
2012-04-12 15:45:00,29.43,29.46,29.42,29.44,76300.0,18.1044,18.1229,18.0983,18.1106,76300.0
2012-04-12 15:50:00,29.45,29.45,29.44,29.44,37100.0,18.1167,18.1167,18.1106,18.1106,37100.0
2012-04-12 15:55:00,29.44,29.44,29.4,29.41,267600.0,18.1106,18.1106,18.086,18.0921,267600.0
2012-04-13 09:30:00,29.37,29.67,29.37,29.64,77300.0,18.0675,18.2521,18.0675,18.2336,77300.0
2012-04-13 09:35:00,29.65,29.73,29.61,29.71,52500.0,18.2398,18.289,18.2152,18.2767,52500.0
2012-04-13 09:40:00,29.71,29.74,29.66,29.69,83600.0,18.2767,18.2951,18.2459,18.2644,83600.0
2012-04-13 09:45:00,29.69,29.71,29.65,29.66,82600.0,18.2644,18.2767,18.2398,18.2459,82600.0
2012-04-13 09:50:00,29.67,29.76,29.67,29.74,64400.0,18.2521,18.3074,18.2521,18.2951,64400.0
2012-04-13 09:55:00,29.74,29.78,29.69,29.69,76000.0,18.2951,18.3197,18.2644,18.2644,76000.0
2012-04-13 10:00:00,29.7,29.73,29.67,29.71,82600.0,18.2705,18.289,18.2521,18.2767,82600.0
2012-04-13 10:05:00,29.71,29.78,29.7,29.77,53300.0,18.2767,18.3197,18.2705,18.3136,53300.0
2012-04-13 10:10:00,29.77,29.8,29.75,29.79,43500.0,18.3136,18.332,18.3013,18.3259,43500.0
2012-04-13 10:15:00,29.79,29.8,29.74,29.74,49000.0,18.3259,18.332,18.2951,18.2951,49000.0
2012-04-13 10:20:00,29.74,29.81,29.74,29.81,112500.0,18.2951,18.3382,18.2951,18.3382,112500.0
2012-04-13 10:25:00,29.82,29.87,29.78,29.84,132100.0,18.3443,18.3751,18.3197,18.3566,132100.0
2012-04-13 10:30:00,29.84,29.89,29.83,29.87,42800.0,18.3566,18.3874,18.3505,18.3751,42800.0
2012-04-13 10:35:00,29.88,29.91,29.87,29.91,44800.0,18.3812,18.3997,18.3751,18.3997,44800.0
2012-04-13 10:40:00,29.91,29.91,29.89,29.9,18500.0,18.3997,18.3997,18.3874,18.3935,18500.0
2012-04-13 10:45:00,29.89,29.93,29.87,29.87,227000.0,18.3874,18.412,18.3751,18.3751,227000.0
2012-04-13 10:50:00,29.87,29.9,29.84,29.87,157800.0,18.3751,18.3935,18.3566,18.3751,157800.0
2012-04-13 10:55:00,29.87,29.88,29.84,29.86,35800.0,18.3751,18.3812,18.3566,18.3689,35800.0
2012-04-13 11:00:00,29.86,29.9,29.86,29.9,19100.0,18.3689,18.3935,18.3689,18.3935,19100.0
2012-04-13 11:05:00,29.89,29.9,29.86,29.88,41300.0,18.3874,18.3935,18.3689,18.3812,41300.0
2012-04-13 11:10:00,29.88,29.89,29.87,29.89,39200.0,18.3812,18.3874,18.3751,18.3874,39200.0
2012-04-13 11:15:00,29.89,29.91,29.89,29.9,27000.0,18.3874,18.3997,18.3874,18.3935,27000.0
2012-04-13 11:20:00,29.89,29.92,29.89,29.9,23800.0,18.3874,18.4059,18.3874,18.3935,23800.0
2012-04-13 11:25:00,29.9,29.91,29.89,29.9,34800.0,18.3935,18.3997,18.3874,18.3935,34800.0
2012-04-13 11:30:00,29.9,29.94,29.89,29.93,56300.0,18.3935,18.4182,18.3874,18.412,56300.0
2012-04-13 11:35:00,29.92,29.94,29.91,29.93,21300.0,18.4059,18.4182,18.3997,18.412,21300.0
2012-04-13 11:40:00,29.94,29.97,29.93,29.96,104900.0,18.4182,18.4366,18.412,18.4305,104900.0
2012-04-13 11:45:00,29.95,29.99,29.95,29.95,52100.0,18.4243,18.4489,18.4243,18.4243,52100.0
2012-04-13 11:50:00,29.95,29.97,29.94,29.96,77100.0,18.4243,18.4366,18.4182,18.4305,77100.0
2012-04-13 11:55:00,29.96,29.96,29.94,29.94,43300.0,18.4305,18.4305,18.4182,18.4182,43300.0
2012-04-13 12:00:00,29.94,29.94,29.93,29.93,15700.0,18.4182,18.4182,18.412,18.412,15700.0
2012-04-13 12:05:00,29.93,29.94,29.92,29.93,29500.0,18.412,18.4182,18.4059,18.412,29500.0
2012-04-13 12:10:00,29.93,29.96,29.91,29.95,45100.0,18.412,18.4305,18.3997,18.4243,45100.0
2012-04-13 12:15:00,29.95,29.96,29.95,29.95,3700.0,18.4243,18.4305,18.4243,18.4243,3700.0
2012-04-13 12:20:00,29.95,29.96,29.95,29.96,17800.0,18.4243,18.4305,18.4243,18.4305,17800.0
2012-04-13 12:25:00,29.96,29.96,29.94,29.94,10000.0,18.4305,18.4305,18.4182,18.4182,10000.0
2012-04-13 12:30:00,29.94,29.96,29.93,29.94,29400.0,18.4182,18.4305,18.412,18.4182,29400.0
2012-04-13 12:35:00,29.94,29.95,29.92,29.93,39400.0,18.4182,18.4243,18.4059,18.412,39400.0
2012-04-13 12:40:00,29.93,29.94,29.93,29.93,7800.0,18.412,18.4182,18.412,18.412,7800.0
2012-04-13 12:45:00,29.93,29.94,29.93,29.93,34700.0,18.412,18.4182,18.412,18.412,34700.0
2012-04-13 12:50:00,29.93,29.94,29.93,29.93,24900.0,18.412,18.4182,18.412,18.412,24900.0
2012-04-13 12:55:00,29.93,29.94,29.93,29.93,32100.0,18.412,18.4182,18.412,18.412,32100.0
2012-04-13 13:00:00,29.93,29.94,29.92,29.93,23600.0,18.412,18.4182,18.4059,18.412,23600.0
2012-04-13 13:05:00,29.93,29.94,29.92,29.93,19900.0,18.412,18.4182,18.4059,18.412,19900.0
2012-04-13 13:10:00,29.93,29.97,29.92,29.94,95100.0,18.412,18.4366,18.4059,18.4182,95100.0
2012-04-13 13:15:00,29.94,29.94,29.93,29.93,17300.0,18.4182,18.4182,18.412,18.412,17300.0
2012-04-13 13:20:00,29.93,29.94,29.92,29.93,18700.0,18.412,18.4182,18.4059,18.412,18700.0
2012-04-13 13:25:00,29.93,29.95,29.93,29.94,22800.0,18.412,18.4243,18.412,18.4182,22800.0
2012-04-13 13:30:00,29.94,29.95,29.93,29.93,24700.0,18.4182,18.4243,18.412,18.412,24700.0
2012-04-13 13:35:00,29.93,29.95,29.93,29.94,19700.0,18.412,18.4243,18.412,18.4182,19700.0
2012-04-13 13:40:00,29.95,29.96,29.94,29.95,40800.0,18.4243,18.4305,18.4182,18.4243,40800.0
2012-04-13 13:45:00,29.95,29.98,29.95,29.95,28500.0,18.4243,18.4428,18.4243,18.4243,28500.0
2012-04-13 13:50:00,29.95,29.96,29.95,29.96,11300.0,18.4243,18.4305,18.4243,18.4305,11300.0
2012-04-13 13:55:00,29.96,29.96,29.92,29.94,48500.0,18.4305,18.4305,18.4059,18.4182,48500.0
2012-04-13 14:00:00,29.93,29.94,29.91,29.93,105600.0,18.412,18.4182,18.3997,18.412,105600.0
2012-04-13 14:05:00,29.93,29.94,29.92,29.94,39000.0,18.412,18.4182,18.4059,18.4182,39000.0
2012-04-13 14:10:00,29.94,29.94,29.93,29.93,6000.0,18.4182,18.4182,18.412,18.412,6000.0
2012-04-13 14:15:00,29.93,29.94,29.93,29.94,15700.0,18.412,18.4182,18.412,18.4182,15700.0
2012-04-13 14:20:00,29.94,29.96,29.93,29.96,59400.0,18.4182,18.4305,18.412,18.4305,59400.0
2012-04-13 14:25:00,29.96,29.96,29.93,29.94,49000.0,18.4305,18.4305,18.412,18.4182,49000.0
2012-04-13 14:30:00,29.94,29.94,29.93,29.93,44000.0,18.4182,18.4182,18.412,18.412,44000.0
2012-04-13 14:35:00,29.93,29.94,29.93,29.93,29400.0,18.412,18.4182,18.412,18.412,29400.0
2012-04-13 14:40:00,29.94,29.94,29.93,29.93,25700.0,18.4182,18.4182,18.412,18.412,25700.0
2012-04-13 14:45:00,29.93,29.94,29.93,29.94,15000.0,18.412,18.4182,18.412,18.4182,15000.0
2012-04-13 14:50:00,29.93,29.95,29.92,29.93,92600.0,18.412,18.4243,18.4059,18.412,92600.0
2012-04-13 14:55:00,29.94,29.94,29.93,29.93,46500.0,18.4182,18.4182,18.412,18.412,46500.0
2012-04-13 15:00:00,29.93,29.94,29.93,29.93,29100.0,18.412,18.4182,18.412,18.412,29100.0
2012-04-13 15:05:00,29.93,29.95,29.92,29.94,98500.0,18.412,18.4243,18.4059,18.4182,98500.0
2012-04-13 15:10:00,29.95,29.95,29.93,29.94,10700.0,18.4243,18.4243,18.412,18.4182,10700.0
2012-04-13 15:15:00,29.93,29.94,29.93,29.94,67800.0,18.412,18.4182,18.412,18.4182,67800.0
2012-04-13 15:20:00,29.94,29.94,29.91,29.91,69000.0,18.4182,18.4182,18.3997,18.3997,69000.0
2012-04-13 15:25:00,29.9,29.91,29.85,29.85,31600.0,18.3935,18.3997,18.3628,18.3628,31600.0
2012-04-13 15:30:00,29.86,29.86,29.77,29.77,66700.0,18.3689,18.3689,18.3136,18.3136,66700.0
2012-04-13 15:35:00,29.78,29.78,29.74,29.74,86100.0,18.3197,18.3197,18.2951,18.2951,86100.0
2012-04-13 15:40:00,29.74,29.77,29.72,29.75,89900.0,18.2951,18.3136,18.2828,18.3013,89900.0
2012-04-13 15:45:00,29.75,29.76,29.67,29.71,150100.0,18.3013,18.3074,18.2521,18.2767,150100.0
2012-04-13 15:50:00,29.71,29.73,29.69,29.71,138300.0,18.2767,18.289,18.2644,18.2767,138300.0
2012-04-13 15:55:00,29.71,29.74,29.68,29.69,363900.0,18.2767,18.2951,18.2582,18.2644,363900.0
2012-04-16 09:30:00,29.79,30.07,29.77,30.07,92400.0,18.3259,18.4981,18.3136,18.4981,92400.0
2012-04-16 09:35:00,30.05,30.09,30.0,30.02,64700.0,18.4858,18.5104,18.4551,18.4674,64700.0
2012-04-16 09:40:00,30.02,30.05,29.96,29.96,32400.0,18.4674,18.4858,18.4305,18.4305,32400.0
2012-04-16 09:45:00,29.96,30.05,29.94,30.04,71500.0,18.4305,18.4858,18.4182,18.4797,71500.0
2012-04-16 09:50:00,30.04,30.08,30.02,30.05,73200.0,18.4797,18.5043,18.4674,18.4858,73200.0
2012-04-16 09:55:00,30.05,30.08,30.02,30.04,49100.0,18.4858,18.5043,18.4674,18.4797,49100.0
2012-04-16 10:00:00,30.04,30.07,30.01,30.06,82500.0,18.4797,18.4981,18.4612,18.492,82500.0
2012-04-16 10:05:00,30.06,30.15,30.06,30.12,83600.0,18.492,18.5473,18.492,18.5289,83600.0
2012-04-16 10:10:00,30.11,30.11,30.04,30.07,83900.0,18.5227,18.5227,18.4797,18.4981,83900.0
2012-04-16 10:15:00,30.08,30.09,30.01,30.02,72800.0,18.5043,18.5104,18.4612,18.4674,72800.0
2012-04-16 10:20:00,30.01,30.04,29.99,30.01,37500.0,18.4612,18.4797,18.4489,18.4612,37500.0
2012-04-16 10:25:00,30.01,30.05,30.0,30.01,49000.0,18.4612,18.4858,18.4551,18.4612,49000.0
2012-04-16 10:30:00,30.01,30.01,29.93,29.98,56700.0,18.4612,18.4612,18.412,18.4428,56700.0
2012-04-16 10:35:00,29.98,30.01,29.97,29.98,38600.0,18.4428,18.4612,18.4366,18.4428,38600.0
2012-04-16 10:40:00,29.98,30.0,29.95,29.95,24000.0,18.4428,18.4551,18.4243,18.4243,24000.0
2012-04-16 10:45:00,29.95,30.01,29.94,30.01,33000.0,18.4243,18.4612,18.4182,18.4612,33000.0
2012-04-16 10:50:00,30.01,30.01,29.99,30.0,19300.0,18.4612,18.4612,18.4489,18.4551,19300.0
2012-04-16 10:55:00,30.0,30.01,29.95,29.99,37500.0,18.4551,18.4612,18.4243,18.4489,37500.0
2012-04-16 11:00:00,29.99,30.0,29.96,29.96,26100.0,18.4489,18.4551,18.4305,18.4305,26100.0
2012-04-16 11:05:00,29.96,29.98,29.95,29.96,26400.0,18.4305,18.4428,18.4243,18.4305,26400.0
2012-04-16 11:10:00,29.96,29.98,29.95,29.98,30200.0,18.4305,18.4428,18.4243,18.4428,30200.0
2012-04-16 11:15:00,29.98,29.98,29.96,29.97,17200.0,18.4428,18.4428,18.4305,18.4366,17200.0
2012-04-16 11:20:00,29.97,30.02,29.96,30.01,34000.0,18.4366,18.4674,18.4305,18.4612,34000.0
2012-04-16 11:25:00,30.01,30.03,29.99,30.02,37300.0,18.4612,18.4735,18.4489,18.4674,37300.0
2012-04-16 11:30:00,30.03,30.03,29.97,29.97,28900.0,18.4735,18.4735,18.4366,18.4366,28900.0
2012-04-16 11:35:00,29.97,30.01,29.96,30.01,29300.0,18.4366,18.4612,18.4305,18.4612,29300.0
2012-04-16 11:40:00,30.01,30.08,30.0,30.07,44700.0,18.4612,18.5043,18.4551,18.4981,44700.0
2012-04-16 11:45:00,30.08,30.1,30.07,30.1,16200.0,18.5043,18.5166,18.4981,18.5166,16200.0
2012-04-16 11:50:00,30.1,30.11,30.06,30.08,43100.0,18.5166,18.5227,18.492,18.5043,43100.0
2012-04-16 11:55:00,30.09,30.12,30.09,30.1,24200.0,18.5104,18.5289,18.5104,18.5166,24200.0
2012-04-16 12:00:00,30.1,30.17,30.1,30.17,52400.0,18.5166,18.5596,18.5166,18.5596,52400.0
2012-04-16 12:05:00,30.17,30.18,30.17,30.18,15800.0,18.5596,18.5658,18.5596,18.5658,15800.0
2012-04-16 12:10:00,30.17,30.19,30.17,30.18,17800.0,18.5596,18.5719,18.5596,18.5658,17800.0
2012-04-16 12:15:00,30.17,30.19,30.15,30.15,61600.0,18.5596,18.5719,18.5473,18.5473,61600.0
2012-04-16 12:20:00,30.15,30.15,30.11,30.15,31100.0,18.5473,18.5473,18.5227,18.5473,31100.0
2012-04-16 12:25:00,30.14,30.16,30.13,30.13,18500.0,18.5412,18.5535,18.535,18.535,18500.0
2012-04-16 12:30:00,30.14,30.15,30.09,30.09,38000.0,18.5412,18.5473,18.5104,18.5104,38000.0
2012-04-16 12:35:00,30.09,30.1,30.07,30.08,15800.0,18.5104,18.5166,18.4981,18.5043,15800.0
2012-04-16 12:40:00,30.08,30.1,30.05,30.05,18000.0,18.5043,18.5166,18.4858,18.4858,18000.0
2012-04-16 12:45:00,30.05,30.06,30.05,30.05,5000.0,18.4858,18.492,18.4858,18.4858,5000.0
2012-04-16 12:50:00,30.05,30.06,30.05,30.05,3700.0,18.4858,18.492,18.4858,18.4858,3700.0
2012-04-16 12:55:00,30.06,30.1,30.05,30.1,34200.0,18.492,18.5166,18.4858,18.5166,34200.0
2012-04-16 13:00:00,30.09,30.1,30.09,30.09,18100.0,18.5104,18.5166,18.5104,18.5104,18100.0
2012-04-16 13:05:00,30.09,30.11,30.09,30.11,42200.0,18.5104,18.5227,18.5104,18.5227,42200.0
2012-04-16 13:10:00,30.1,30.11,30.07,30.08,13800.0,18.5166,18.5227,18.4981,18.5043,13800.0
2012-04-16 13:15:00,30.07,30.08,30.06,30.06,75200.0,18.4981,18.5043,18.492,18.492,75200.0
2012-04-16 13:20:00,30.06,30.08,30.06,30.08,27200.0,18.492,18.5043,18.492,18.5043,27200.0
2012-04-16 13:25:00,30.08,30.1,30.07,30.1,38900.0,18.5043,18.5166,18.4981,18.5166,38900.0
2012-04-16 13:30:00,30.09,30.11,30.08,30.09,12500.0,18.5104,18.5227,18.5043,18.5104,12500.0
2012-04-16 13:35:00,30.1,30.11,30.09,30.1,33300.0,18.5166,18.5227,18.5104,18.5166,33300.0
2012-04-16 13:40:00,30.11,30.14,30.1,30.14,17600.0,18.5227,18.5412,18.5166,18.5412,17600.0
2012-04-16 13:45:00,30.14,30.17,30.11,30.12,61800.0,18.5412,18.5596,18.5227,18.5289,61800.0
2012-04-16 13:50:00,30.13,30.16,30.13,30.15,17300.0,18.535,18.5535,18.535,18.5473,17300.0
2012-04-16 13:55:00,30.15,30.17,30.14,30.16,14000.0,18.5473,18.5596,18.5412,18.5535,14000.0
2012-04-16 14:00:00,30.15,30.15,30.12,30.12,10700.0,18.5473,18.5473,18.5289,18.5289,10700.0
2012-04-16 14:05:00,30.13,30.14,30.12,30.13,15800.0,18.535,18.5412,18.5289,18.535,15800.0
2012-04-16 14:10:00,30.12,30.18,30.12,30.15,40200.0,18.5289,18.5658,18.5289,18.5473,40200.0
2012-04-16 14:15:00,30.16,30.16,30.14,30.14,28800.0,18.5535,18.5535,18.5412,18.5412,28800.0
2012-04-16 14:20:00,30.14,30.15,30.11,30.12,18200.0,18.5412,18.5473,18.5227,18.5289,18200.0
2012-04-16 14:25:00,30.12,30.12,30.09,30.11,26700.0,18.5289,18.5289,18.5104,18.5227,26700.0
2012-04-16 14:30:00,30.11,30.15,30.11,30.14,27500.0,18.5227,18.5473,18.5227,18.5412,27500.0
2012-04-16 14:35:00,30.14,30.16,30.14,30.14,25500.0,18.5412,18.5535,18.5412,18.5412,25500.0
2012-04-16 14:40:00,30.13,30.16,30.13,30.15,23800.0,18.535,18.5535,18.535,18.5473,23800.0
2012-04-16 14:45:00,30.14,30.15,30.12,30.13,17100.0,18.5412,18.5473,18.5289,18.535,17100.0
2012-04-16 14:50:00,30.13,30.15,30.12,30.13,18200.0,18.535,18.5473,18.5289,18.535,18200.0
2012-04-16 14:55:00,30.12,30.13,30.09,30.11,26700.0,18.5289,18.535,18.5104,18.5227,26700.0
2012-04-16 15:00:00,30.1,30.11,30.09,30.1,17000.0,18.5166,18.5227,18.5104,18.5166,17000.0
2012-04-16 15:05:00,30.1,30.11,30.09,30.11,21400.0,18.5166,18.5227,18.5104,18.5227,21400.0
2012-04-16 15:10:00,30.11,30.13,30.11,30.13,22700.0,18.5227,18.535,18.5227,18.535,22700.0
2012-04-16 15:15:00,30.13,30.13,30.11,30.11,29700.0,18.535,18.535,18.5227,18.5227,29700.0
2012-04-16 15:20:00,30.11,30.12,30.11,30.12,8200.0,18.5227,18.5289,18.5227,18.5289,8200.0
2012-04-16 15:25:00,30.11,30.12,30.1,30.11,20200.0,18.5227,18.5289,18.5166,18.5227,20200.0
2012-04-16 15:30:00,30.1,30.12,30.1,30.1,40300.0,18.5166,18.5289,18.5166,18.5166,40300.0
2012-04-16 15:35:00,30.09,30.11,30.08,30.1,42100.0,18.5104,18.5227,18.5043,18.5166,42100.0
2012-04-16 15:40:00,30.09,30.1,30.08,30.09,35900.0,18.5104,18.5166,18.5043,18.5104,35900.0
2012-04-16 15:45:00,30.09,30.1,30.04,30.04,78100.0,18.5104,18.5166,18.4797,18.4797,78100.0
2012-04-16 15:50:00,30.05,30.07,30.03,30.04,92900.0,18.4858,18.4981,18.4735,18.4797,92900.0
2012-04-16 15:55:00,30.03,30.05,30.03,30.03,123600.0,18.4735,18.4858,18.4735,18.4735,123600.0
2012-04-17 09:30:00,30.11,30.21,30.11,30.2,61000.0,18.5227,18.5843,18.5227,18.5781,61000.0
2012-04-17 09:35:00,30.2,30.24,30.16,30.18,38300.0,18.5781,18.6027,18.5535,18.5658,38300.0
2012-04-17 09:40:00,30.18,30.18,30.1,30.13,30200.0,18.5658,18.5658,18.5166,18.535,30200.0
2012-04-17 09:45:00,30.12,30.12,30.01,30.02,46600.0,18.5289,18.5289,18.4612,18.4674,46600.0
2012-04-17 09:50:00,30.02,30.03,29.93,29.94,83600.0,18.4674,18.4735,18.412,18.4182,83600.0
2012-04-17 09:55:00,29.95,29.99,29.9,29.9,32800.0,18.4243,18.4489,18.3935,18.3935,32800.0
2012-04-17 10:00:00,29.91,29.91,29.83,29.85,64500.0,18.3997,18.3997,18.3505,18.3628,64500.0
2012-04-17 10:05:00,29.85,29.91,29.84,29.87,96500.0,18.3628,18.3997,18.3566,18.3751,96500.0
2012-04-17 10:10:00,29.85,29.86,29.8,29.85,64500.0,18.3628,18.3689,18.332,18.3628,64500.0
2012-04-17 10:15:00,29.84,29.96,29.84,29.95,68600.0,18.3566,18.4305,18.3566,18.4243,68600.0
2012-04-17 10:20:00,29.95,30.0,29.93,30.0,46700.0,18.4243,18.4551,18.412,18.4551,46700.0
2012-04-17 10:25:00,30.0,30.03,29.99,29.99,33000.0,18.4551,18.4735,18.4489,18.4489,33000.0
2012-04-17 10:30:00,30.0,30.01,29.97,29.97,29200.0,18.4551,18.4612,18.4366,18.4366,29200.0
2012-04-17 10:35:00,29.97,30.05,29.97,30.03,45100.0,18.4366,18.4858,18.4366,18.4735,45100.0
2012-04-17 10:40:00,30.02,30.07,30.02,30.06,20400.0,18.4674,18.4981,18.4674,18.492,20400.0
2012-04-17 10:45:00,30.07,30.1,30.07,30.09,12700.0,18.4981,18.5166,18.4981,18.5104,12700.0
2012-04-17 10:50:00,30.1,30.13,30.09,30.1,26400.0,18.5166,18.535,18.5104,18.5166,26400.0
2012-04-17 10:55:00,30.1,30.12,30.09,30.11,67000.0,18.5166,18.5289,18.5104,18.5227,67000.0
2012-04-17 11:00:00,30.1,30.16,30.1,30.15,24600.0,18.5166,18.5535,18.5166,18.5473,24600.0
2012-04-17 11:05:00,30.16,30.16,30.1,30.13,70900.0,18.5535,18.5535,18.5166,18.535,70900.0
2012-04-17 11:10:00,30.13,30.16,30.11,30.16,29800.0,18.535,18.5535,18.5227,18.5535,29800.0
2012-04-17 11:15:00,30.16,30.18,30.15,30.16,34200.0,18.5535,18.5658,18.5473,18.5535,34200.0
2012-04-17 11:20:00,30.15,30.2,30.15,30.2,17600.0,18.5473,18.5781,18.5473,18.5781,17600.0
2012-04-17 11:25:00,30.2,30.2,30.15,30.17,27700.0,18.5781,18.5781,18.5473,18.5596,27700.0
2012-04-17 11:30:00,30.16,30.17,30.15,30.16,8800.0,18.5535,18.5596,18.5473,18.5535,8800.0
2012-04-17 11:35:00,30.16,30.18,30.16,30.18,28900.0,18.5535,18.5658,18.5535,18.5658,28900.0
2012-04-17 11:40:00,30.18,30.19,30.17,30.18,26100.0,18.5658,18.5719,18.5596,18.5658,26100.0
2012-04-17 11:45:00,30.17,30.18,30.17,30.18,7600.0,18.5596,18.5658,18.5596,18.5658,7600.0
2012-04-17 11:50:00,30.18,30.18,30.15,30.17,33800.0,18.5658,18.5658,18.5473,18.5596,33800.0
2012-04-17 11:55:00,30.17,30.2,30.17,30.2,24200.0,18.5596,18.5781,18.5596,18.5781,24200.0
2012-04-17 12:00:00,30.2,30.2,30.18,30.19,29800.0,18.5781,18.5781,18.5658,18.5719,29800.0
2012-04-17 12:05:00,30.19,30.19,30.18,30.19,15700.0,18.5719,18.5719,18.5658,18.5719,15700.0
2012-04-17 12:10:00,30.19,30.21,30.17,30.18,28500.0,18.5719,18.5843,18.5596,18.5658,28500.0
2012-04-17 12:15:00,30.18,30.19,30.17,30.19,13900.0,18.5658,18.5719,18.5596,18.5719,13900.0
2012-04-17 12:20:00,30.18,30.21,30.18,30.21,19700.0,18.5658,18.5843,18.5658,18.5843,19700.0
2012-04-17 12:25:00,30.21,30.23,30.21,30.23,16200.0,18.5843,18.5966,18.5843,18.5966,16200.0
2012-04-17 12:30:00,30.23,30.26,30.22,30.26,25200.0,18.5966,18.615,18.5904,18.615,25200.0
2012-04-17 12:35:00,30.26,30.26,30.21,30.21,43400.0,18.615,18.615,18.5843,18.5843,43400.0
2012-04-17 12:40:00,30.21,30.22,30.21,30.22,104200.0,18.5843,18.5904,18.5843,18.5904,104200.0
2012-04-17 12:45:00,30.21,30.23,30.21,30.23,17700.0,18.5843,18.5966,18.5843,18.5966,17700.0
2012-04-17 12:50:00,30.23,30.24,30.22,30.24,24700.0,18.5966,18.6027,18.5904,18.6027,24700.0
2012-04-17 12:55:00,30.23,30.24,30.22,30.22,9000.0,18.5966,18.6027,18.5904,18.5904,9000.0
2012-04-17 13:00:00,30.23,30.23,30.22,30.23,10300.0,18.5966,18.5966,18.5904,18.5966,10300.0
2012-04-17 13:05:00,30.23,30.24,30.22,30.23,15300.0,18.5966,18.6027,18.5904,18.5966,15300.0
2012-04-17 13:10:00,30.24,30.24,30.23,30.24,7900.0,18.6027,18.6027,18.5966,18.6027,7900.0
2012-04-17 13:15:00,30.24,30.24,30.23,30.24,34600.0,18.6027,18.6027,18.5966,18.6027,34600.0
2012-04-17 13:20:00,30.24,30.25,30.23,30.24,10600.0,18.6027,18.6089,18.5966,18.6027,10600.0
2012-04-17 13:25:00,30.25,30.25,30.24,30.25,11900.0,18.6089,18.6089,18.6027,18.6089,11900.0
2012-04-17 13:30:00,30.25,30.26,30.24,30.25,25000.0,18.6089,18.615,18.6027,18.6089,25000.0
2012-04-17 13:35:00,30.25,30.26,30.24,30.26,20900.0,18.6089,18.615,18.6027,18.615,20900.0
2012-04-17 13:40:00,30.26,30.28,30.25,30.27,26000.0,18.615,18.6273,18.6089,18.6212,26000.0
2012-04-17 13:45:00,30.26,30.27,30.26,30.27,12600.0,18.615,18.6212,18.615,18.6212,12600.0
2012-04-17 13:50:00,30.26,30.27,30.26,30.27,7300.0,18.615,18.6212,18.615,18.6212,7300.0
2012-04-17 13:55:00,30.27,30.28,30.26,30.27,20100.0,18.6212,18.6273,18.615,18.6212,20100.0
2012-04-17 14:00:00,30.28,30.28,30.26,30.27,14700.0,18.6273,18.6273,18.615,18.6212,14700.0
2012-04-17 14:05:00,30.26,30.27,30.26,30.27,12900.0,18.615,18.6212,18.615,18.6212,12900.0
2012-04-17 14:10:00,30.27,30.27,30.26,30.26,8400.0,18.6212,18.6212,18.615,18.615,8400.0
2012-04-17 14:15:00,30.27,30.27,30.26,30.27,16800.0,18.6212,18.6212,18.615,18.6212,16800.0
2012-04-17 14:20:00,30.27,30.28,30.26,30.27,40800.0,18.6212,18.6273,18.615,18.6212,40800.0
2012-04-17 14:25:00,30.26,30.28,30.26,30.28,34700.0,18.615,18.6273,18.615,18.6273,34700.0
2012-04-17 14:30:00,30.28,30.3,30.28,30.3,46200.0,18.6273,18.6396,18.6273,18.6396,46200.0
2012-04-17 14:35:00,30.3,30.3,30.28,30.29,21600.0,18.6396,18.6396,18.6273,18.6335,21600.0
2012-04-17 14:40:00,30.28,30.29,30.27,30.29,31800.0,18.6273,18.6335,18.6212,18.6335,31800.0
2012-04-17 14:45:00,30.28,30.29,30.28,30.29,10800.0,18.6273,18.6335,18.6273,18.6335,10800.0
2012-04-17 14:50:00,30.29,30.31,30.28,30.31,52400.0,18.6335,18.6458,18.6273,18.6458,52400.0
2012-04-17 14:55:00,30.3,30.33,30.3,30.33,52800.0,18.6396,18.6581,18.6396,18.6581,52800.0
2012-04-17 15:00:00,30.33,30.33,30.32,30.33,19400.0,18.6581,18.6581,18.6519,18.6581,19400.0
2012-04-17 15:05:00,30.33,30.34,30.3,30.31,72100.0,18.6581,18.6642,18.6396,18.6458,72100.0
2012-04-17 15:10:00,30.32,30.32,30.31,30.31,24900.0,18.6519,18.6519,18.6458,18.6458,24900.0
2012-04-17 15:15:00,30.32,30.33,30.31,30.33,39100.0,18.6519,18.6581,18.6458,18.6581,39100.0
2012-04-17 15:20:00,30.33,30.33,30.3,30.32,60700.0,18.6581,18.6581,18.6396,18.6519,60700.0
2012-04-17 15:25:00,30.33,30.34,30.32,30.32,47200.0,18.6581,18.6642,18.6519,18.6519,47200.0
2012-04-17 15:30:00,30.33,30.34,30.31,30.33,73200.0,18.6581,18.6642,18.6458,18.6581,73200.0
2012-04-17 15:35:00,30.33,30.34,30.32,30.33,27900.0,18.6581,18.6642,18.6519,18.6581,27900.0
2012-04-17 15:40:00,30.34,30.36,30.33,30.34,60200.0,18.6642,18.6765,18.6581,18.6642,60200.0
2012-04-17 15:45:00,30.34,30.36,30.34,30.35,56100.0,18.6642,18.6765,18.6642,18.6704,56100.0
2012-04-17 15:50:00,30.35,30.36,30.31,30.32,134100.0,18.6704,18.6765,18.6458,18.6519,134100.0
2012-04-17 15:55:00,30.31,30.32,30.31,30.31,104300.0,18.6458,18.6519,18.6458,18.6458,104300.0
2012-04-18 09:30:00,30.22,30.23,30.07,30.22,40400.0,18.5904,18.5966,18.4981,18.5904,40400.0
2012-04-18 09:35:00,30.22,30.27,30.17,30.17,55500.0,18.5904,18.6212,18.5596,18.5596,55500.0
2012-04-18 09:40:00,30.17,30.24,30.17,30.24,52500.0,18.5596,18.6027,18.5596,18.6027,52500.0
2012-04-18 09:45:00,30.23,30.27,30.2,30.26,53800.0,18.5966,18.6212,18.5781,18.615,53800.0
2012-04-18 09:50:00,30.26,30.29,30.21,30.27,38500.0,18.615,18.6335,18.5843,18.6212,38500.0
2012-04-18 09:55:00,30.28,30.3,30.25,30.29,36400.0,18.6273,18.6396,18.6089,18.6335,36400.0
2012-04-18 10:00:00,30.29,30.35,30.28,30.33,69200.0,18.6335,18.6704,18.6273,18.6581,69200.0
2012-04-18 10:05:00,30.33,30.36,30.31,30.36,32200.0,18.6581,18.6765,18.6458,18.6765,32200.0
2012-04-18 10:10:00,30.36,30.41,30.35,30.41,40400.0,18.6765,18.7073,18.6704,18.7073,40400.0
2012-04-18 10:15:00,30.41,30.44,30.41,30.41,19600.0,18.7073,18.7257,18.7073,18.7073,19600.0
2012-04-18 10:20:00,30.4,30.4,30.3,30.3,34500.0,18.7011,18.7011,18.6396,18.6396,34500.0
2012-04-18 10:25:00,30.3,30.31,30.26,30.28,37000.0,18.6396,18.6458,18.615,18.6273,37000.0
2012-04-18 10:30:00,30.27,30.31,30.25,30.3,37700.0,18.6212,18.6458,18.6089,18.6396,37700.0
2012-04-18 10:35:00,30.3,30.3,30.23,30.27,55300.0,18.6396,18.6396,18.5966,18.6212,55300.0
2012-04-18 10:40:00,30.27,30.27,30.22,30.23,27500.0,18.6212,18.6212,18.5904,18.5966,27500.0
2012-04-18 10:45:00,30.23,30.27,30.2,30.2,22200.0,18.5966,18.6212,18.5781,18.5781,22200.0
2012-04-18 10:50:00,30.2,30.21,30.15,30.16,43700.0,18.5781,18.5843,18.5473,18.5535,43700.0
2012-04-18 10:55:00,30.16,30.16,30.14,30.15,36000.0,18.5535,18.5535,18.5412,18.5473,36000.0
2012-04-18 11:00:00,30.15,30.18,30.14,30.18,21300.0,18.5473,18.5658,18.5412,18.5658,21300.0
2012-04-18 11:05:00,30.18,30.18,30.15,30.17,33100.0,18.5658,18.5658,18.5473,18.5596,33100.0
2012-04-18 11:10:00,30.17,30.17,30.12,30.15,19800.0,18.5596,18.5596,18.5289,18.5473,19800.0
2012-04-18 11:15:00,30.14,30.17,30.13,30.15,18600.0,18.5412,18.5596,18.535,18.5473,18600.0
2012-04-18 11:20:00,30.15,30.19,30.14,30.19,10700.0,18.5473,18.5719,18.5412,18.5719,10700.0
2012-04-18 11:25:00,30.19,30.21,30.17,30.21,21700.0,18.5719,18.5843,18.5596,18.5843,21700.0
2012-04-18 11:30:00,30.21,30.22,30.2,30.21,16800.0,18.5843,18.5904,18.5781,18.5843,16800.0
2012-04-18 11:35:00,30.21,30.25,30.2,30.24,17800.0,18.5843,18.6089,18.5781,18.6027,17800.0
2012-04-18 11:40:00,30.24,30.26,30.23,30.24,32300.0,18.6027,18.615,18.5966,18.6027,32300.0
2012-04-18 11:45:00,30.24,30.26,30.23,30.25,31300.0,18.6027,18.615,18.5966,18.6089,31300.0
2012-04-18 11:50:00,30.25,30.26,30.23,30.26,14900.0,18.6089,18.615,18.5966,18.615,14900.0
2012-04-18 11:55:00,30.27,30.27,30.26,30.26,11500.0,18.6212,18.6212,18.615,18.615,11500.0
2012-04-18 12:00:00,30.26,30.29,30.26,30.26,10800.0,18.615,18.6335,18.615,18.615,10800.0
2012-04-18 12:05:00,30.26,30.27,30.24,30.25,10600.0,18.615,18.6212,18.6027,18.6089,10600.0
2012-04-18 12:10:00,30.26,30.26,30.25,30.26,8400.0,18.615,18.615,18.6089,18.615,8400.0
2012-04-18 12:15:00,30.25,30.26,30.24,30.25,7000.0,18.6089,18.615,18.6027,18.6089,7000.0
2012-04-18 12:20:00,30.24,30.25,30.23,30.23,5400.0,18.6027,18.6089,18.5966,18.5966,5400.0
2012-04-18 12:25:00,30.23,30.24,30.18,30.19,87500.0,18.5966,18.6027,18.5658,18.5719,87500.0
2012-04-18 12:30:00,30.18,30.19,30.14,30.16,82900.0,18.5658,18.5719,18.5412,18.5535,82900.0
2012-04-18 12:35:00,30.16,30.16,30.15,30.15,3200.0,18.5535,18.5535,18.5473,18.5473,3200.0
2012-04-18 12:40:00,30.16,30.16,30.15,30.15,7700.0,18.5535,18.5535,18.5473,18.5473,7700.0
2012-04-18 12:45:00,30.15,30.16,30.13,30.13,12300.0,18.5473,18.5535,18.535,18.535,12300.0
2012-04-18 12:50:00,30.13,30.14,30.13,30.13,2100.0,18.535,18.5412,18.535,18.535,2100.0
2012-04-18 12:55:00,30.13,30.14,30.13,30.13,4600.0,18.535,18.5412,18.535,18.535,4600.0
2012-04-18 13:00:00,30.13,30.14,30.13,30.13,5500.0,18.535,18.5412,18.535,18.535,5500.0
2012-04-18 13:05:00,30.14,30.15,30.13,30.15,16800.0,18.5412,18.5473,18.535,18.5473,16800.0
2012-04-18 13:10:00,30.14,30.15,30.13,30.15,17000.0,18.5412,18.5473,18.535,18.5473,17000.0
2012-04-18 13:15:00,30.15,30.15,30.13,30.14,9500.0,18.5473,18.5473,18.535,18.5412,9500.0
2012-04-18 13:20:00,30.14,30.14,30.13,30.14,5000.0,18.5412,18.5412,18.535,18.5412,5000.0
2012-04-18 13:25:00,30.14,30.14,30.13,30.13,3100.0,18.5412,18.5412,18.535,18.535,3100.0
2012-04-18 13:30:00,30.14,30.14,30.12,30.12,48400.0,18.5412,18.5412,18.5289,18.5289,48400.0
2012-04-18 13:35:00,30.13,30.14,30.12,30.13,17200.0,18.535,18.5412,18.5289,18.535,17200.0
2012-04-18 13:40:00,30.13,30.14,30.12,30.14,14000.0,18.535,18.5412,18.5289,18.5412,14000.0
2012-04-18 13:45:00,30.14,30.15,30.14,30.14,11200.0,18.5412,18.5473,18.5412,18.5412,11200.0
2012-04-18 13:50:00,30.15,30.16,30.14,30.16,13500.0,18.5473,18.5535,18.5412,18.5535,13500.0
2012-04-18 13:55:00,30.15,30.16,30.12,30.13,23500.0,18.5473,18.5535,18.5289,18.535,23500.0
2012-04-18 14:00:00,30.12,30.13,30.12,30.13,3800.0,18.5289,18.535,18.5289,18.535,3800.0
2012-04-18 14:05:00,30.12,30.13,30.1,30.12,16300.0,18.5289,18.535,18.5166,18.5289,16300.0
2012-04-18 14:10:00,30.11,30.13,30.11,30.12,11600.0,18.5227,18.535,18.5227,18.5289,11600.0
2012-04-18 14:15:00,30.12,30.12,30.11,30.12,11100.0,18.5289,18.5289,18.5227,18.5289,11100.0
2012-04-18 14:20:00,30.12,30.14,30.12,30.14,31700.0,18.5289,18.5412,18.5289,18.5412,31700.0
2012-04-18 14:25:00,30.14,30.15,30.13,30.14,11100.0,18.5412,18.5473,18.535,18.5412,11100.0
2012-04-18 14:30:00,30.13,30.14,30.08,30.09,59000.0,18.535,18.5412,18.5043,18.5104,59000.0
2012-04-18 14:35:00,30.09,30.09,30.08,30.09,9600.0,18.5104,18.5104,18.5043,18.5104,9600.0
2012-04-18 14:40:00,30.09,30.09,30.08,30.08,6700.0,18.5104,18.5104,18.5043,18.5043,6700.0
2012-04-18 14:45:00,30.08,30.09,30.05,30.07,37600.0,18.5043,18.5104,18.4858,18.4981,37600.0
2012-04-18 14:50:00,30.07,30.07,30.06,30.07,1900.0,18.4981,18.4981,18.492,18.4981,1900.0
2012-04-18 14:55:00,30.07,30.07,30.06,30.07,9000.0,18.4981,18.4981,18.492,18.4981,9000.0
2012-04-18 15:00:00,30.07,30.12,30.07,30.12,55100.0,18.4981,18.5289,18.4981,18.5289,55100.0
2012-04-18 15:05:00,30.13,30.14,30.12,30.13,19200.0,18.535,18.5412,18.5289,18.535,19200.0
2012-04-18 15:10:00,30.13,30.15,30.12,30.14,14700.0,18.535,18.5473,18.5289,18.5412,14700.0
2012-04-18 15:15:00,30.15,30.17,30.15,30.16,25900.0,18.5473,18.5596,18.5473,18.5535,25900.0
2012-04-18 15:20:00,30.16,30.18,30.15,30.17,45200.0,18.5535,18.5658,18.5473,18.5596,45200.0
2012-04-18 15:25:00,30.16,30.17,30.12,30.14,34900.0,18.5535,18.5596,18.5289,18.5412,34900.0
2012-04-18 15:30:00,30.14,30.14,30.08,30.08,67000.0,18.5412,18.5412,18.5043,18.5043,67000.0
2012-04-18 15:35:00,30.07,30.1,30.07,30.1,21900.0,18.4981,18.5166,18.4981,18.5166,21900.0
2012-04-18 15:40:00,30.1,30.12,30.07,30.12,39100.0,18.5166,18.5289,18.4981,18.5289,39100.0
2012-04-18 15:45:00,30.11,30.12,30.09,30.09,36600.0,18.5227,18.5289,18.5104,18.5104,36600.0
2012-04-18 15:50:00,30.1,30.1,30.07,30.1,36800.0,18.5166,18.5166,18.4981,18.5166,36800.0
2012-04-18 15:55:00,30.1,30.13,30.09,30.11,252900.0,18.5166,18.535,18.5104,18.5227,252900.0
2012-04-19 09:30:00,29.99,30.12,29.99,30.0,71100.0,18.4489,18.5289,18.4489,18.4551,71100.0
2012-04-19 09:35:00,30.01,30.05,29.95,30.03,116100.0,18.4612,18.4858,18.4243,18.4735,116100.0
2012-04-19 09:40:00,30.03,30.1,30.0,30.07,147400.0,18.4735,18.5166,18.4551,18.4981,147400.0
2012-04-19 09:45:00,30.07,30.16,30.05,30.16,108600.0,18.4981,18.5535,18.4858,18.5535,108600.0
2012-04-19 09:50:00,30.15,30.16,30.09,30.09,60900.0,18.5473,18.5535,18.5104,18.5104,60900.0
2012-04-19 09:55:00,30.09,30.13,30.05,30.12,48200.0,18.5104,18.535,18.4858,18.5289,48200.0
2012-04-19 10:00:00,30.12,30.14,30.05,30.11,179000.0,18.5289,18.5412,18.4858,18.5227,179000.0
2012-04-19 10:05:00,30.11,30.12,30.05,30.07,91100.0,18.5227,18.5289,18.4858,18.4981,91100.0
2012-04-19 10:10:00,30.07,30.13,30.06,30.13,69500.0,18.4981,18.535,18.492,18.535,69500.0
2012-04-19 10:15:00,30.13,30.13,30.08,30.11,64100.0,18.535,18.535,18.5043,18.5227,64100.0
2012-04-19 10:20:00,30.11,30.13,30.08,30.11,45500.0,18.5227,18.535,18.5043,18.5227,45500.0
2012-04-19 10:25:00,30.1,30.11,30.02,30.03,38500.0,18.5166,18.5227,18.4674,18.4735,38500.0
2012-04-19 10:30:00,30.03,30.06,30.01,30.02,38200.0,18.4735,18.492,18.4612,18.4674,38200.0
2012-04-19 10:35:00,30.03,30.08,30.03,30.07,29900.0,18.4735,18.5043,18.4735,18.4981,29900.0
2012-04-19 10:40:00,30.08,30.14,30.07,30.13,43700.0,18.5043,18.5412,18.4981,18.535,43700.0
2012-04-19 10:45:00,30.14,30.17,30.12,30.16,38400.0,18.5412,18.5596,18.5289,18.5535,38400.0
2012-04-19 10:50:00,30.16,30.19,30.15,30.17,25200.0,18.5535,18.5719,18.5473,18.5596,25200.0
2012-04-19 10:55:00,30.18,30.22,30.18,30.21,34800.0,18.5658,18.5904,18.5658,18.5843,34800.0
2012-04-19 11:00:00,30.21,30.22,30.18,30.19,63300.0,18.5843,18.5904,18.5658,18.5719,63300.0
2012-04-19 11:05:00,30.2,30.23,30.2,30.21,34700.0,18.5781,18.5966,18.5781,18.5843,34700.0
2012-04-19 11:10:00,30.21,30.22,30.19,30.2,39600.0,18.5843,18.5904,18.5719,18.5781,39600.0
2012-04-19 11:15:00,30.2,30.26,30.2,30.23,31200.0,18.5781,18.615,18.5781,18.5966,31200.0
2012-04-19 11:20:00,30.23,30.26,30.22,30.24,22900.0,18.5966,18.615,18.5904,18.6027,22900.0
2012-04-19 11:25:00,30.24,30.27,30.22,30.22,37700.0,18.6027,18.6212,18.5904,18.5904,37700.0
2012-04-19 11:30:00,30.23,30.24,30.21,30.22,35800.0,18.5966,18.6027,18.5843,18.5904,35800.0
2012-04-19 11:35:00,30.22,30.22,30.2,30.2,24200.0,18.5904,18.5904,18.5781,18.5781,24200.0
2012-04-19 11:40:00,30.2,30.21,30.18,30.19,59000.0,18.5781,18.5843,18.5658,18.5719,59000.0
2012-04-19 11:45:00,30.2,30.21,30.19,30.2,21200.0,18.5781,18.5843,18.5719,18.5781,21200.0
2012-04-19 11:50:00,30.2,30.21,30.19,30.19,12900.0,18.5781,18.5843,18.5719,18.5719,12900.0
2012-04-19 11:55:00,30.19,30.19,30.17,30.17,52200.0,18.5719,18.5719,18.5596,18.5596,52200.0
2012-04-19 12:00:00,30.17,30.21,30.16,30.16,27200.0,18.5596,18.5843,18.5535,18.5535,27200.0
2012-04-19 12:05:00,30.16,30.16,30.09,30.09,57000.0,18.5535,18.5535,18.5104,18.5104,57000.0
2012-04-19 12:10:00,30.09,30.12,30.08,30.09,32800.0,18.5104,18.5289,18.5043,18.5104,32800.0
2012-04-19 12:15:00,30.08,30.09,30.06,30.06,21600.0,18.5043,18.5104,18.492,18.492,21600.0
2012-04-19 12:20:00,30.07,30.07,30.05,30.07,8300.0,18.4981,18.4981,18.4858,18.4981,8300.0
2012-04-19 12:25:00,30.05,30.09,30.05,30.08,15100.0,18.4858,18.5104,18.4858,18.5043,15100.0
2012-04-19 12:30:00,30.08,30.1,30.06,30.09,18400.0,18.5043,18.5166,18.492,18.5104,18400.0
2012-04-19 12:35:00,30.1,30.12,30.09,30.11,15800.0,18.5166,18.5289,18.5104,18.5227,15800.0
2012-04-19 12:40:00,30.11,30.11,30.08,30.08,12400.0,18.5227,18.5227,18.5043,18.5043,12400.0
2012-04-19 12:45:00,30.09,30.11,30.08,30.09,7400.0,18.5104,18.5227,18.5043,18.5104,7400.0
2012-04-19 12:50:00,30.1,30.1,30.07,30.08,6400.0,18.5166,18.5166,18.4981,18.5043,6400.0
2012-04-19 12:55:00,30.09,30.11,30.08,30.1,15200.0,18.5104,18.5227,18.5043,18.5166,15200.0
2012-04-19 13:00:00,30.09,30.12,30.07,30.12,9200.0,18.5104,18.5289,18.4981,18.5289,9200.0
2012-04-19 13:05:00,30.12,30.12,30.1,30.1,7300.0,18.5289,18.5289,18.5166,18.5166,7300.0
2012-04-19 13:10:00,30.09,30.1,30.07,30.09,20600.0,18.5104,18.5166,18.4981,18.5104,20600.0
2012-04-19 13:15:00,30.08,30.11,30.08,30.09,20300.0,18.5043,18.5227,18.5043,18.5104,20300.0
2012-04-19 13:20:00,30.09,30.1,30.06,30.09,22400.0,18.5104,18.5166,18.492,18.5104,22400.0
2012-04-19 13:25:00,30.09,30.1,30.08,30.09,8800.0,18.5104,18.5166,18.5043,18.5104,8800.0
2012-04-19 13:30:00,30.09,30.11,30.09,30.1,9600.0,18.5104,18.5227,18.5104,18.5166,9600.0
2012-04-19 13:35:00,30.09,30.1,30.07,30.07,16100.0,18.5104,18.5166,18.4981,18.4981,16100.0
2012-04-19 13:40:00,30.07,30.08,30.06,30.06,4900.0,18.4981,18.5043,18.492,18.492,4900.0
2012-04-19 13:45:00,30.07,30.07,30.05,30.07,11000.0,18.4981,18.4981,18.4858,18.4981,11000.0
2012-04-19 13:50:00,30.07,30.07,30.04,30.04,13500.0,18.4981,18.4981,18.4797,18.4797,13500.0
2012-04-19 13:55:00,30.04,30.04,30.01,30.02,15800.0,18.4797,18.4797,18.4612,18.4674,15800.0
2012-04-19 14:00:00,30.03,30.04,30.02,30.04,11900.0,18.4735,18.4797,18.4674,18.4797,11900.0
2012-04-19 14:05:00,30.04,30.04,30.02,30.04,27800.0,18.4797,18.4797,18.4674,18.4797,27800.0
2012-04-19 14:10:00,30.03,30.04,30.02,30.03,7800.0,18.4735,18.4797,18.4674,18.4735,7800.0
2012-04-19 14:15:00,30.03,30.03,30.0,30.02,25300.0,18.4735,18.4735,18.4551,18.4674,25300.0
2012-04-19 14:20:00,30.02,30.03,30.0,30.02,21000.0,18.4674,18.4735,18.4551,18.4674,21000.0
2012-04-19 14:25:00,30.02,30.04,30.01,30.04,26100.0,18.4674,18.4797,18.4612,18.4797,26100.0
2012-04-19 14:30:00,30.03,30.04,30.0,30.01,49200.0,18.4735,18.4797,18.4551,18.4612,49200.0
2012-04-19 14:35:00,30.0,30.01,29.99,30.0,73000.0,18.4551,18.4612,18.4489,18.4551,73000.0
2012-04-19 14:40:00,30.0,30.03,29.99,30.03,81000.0,18.4551,18.4735,18.4489,18.4735,81000.0
2012-04-19 14:45:00,30.02,30.05,30.01,30.05,16700.0,18.4674,18.4858,18.4612,18.4858,16700.0
2012-04-19 14:50:00,30.04,30.05,30.03,30.05,32700.0,18.4797,18.4858,18.4735,18.4858,32700.0
2012-04-19 14:55:00,30.05,30.05,30.04,30.04,10300.0,18.4858,18.4858,18.4797,18.4797,10300.0
2012-04-19 15:00:00,30.04,30.07,30.04,30.06,23700.0,18.4797,18.4981,18.4797,18.492,23700.0
2012-04-19 15:05:00,30.05,30.07,30.05,30.06,30800.0,18.4858,18.4981,18.4858,18.492,30800.0
2012-04-19 15:10:00,30.06,30.06,30.03,30.04,22300.0,18.492,18.492,18.4735,18.4797,22300.0
2012-04-19 15:15:00,30.03,30.04,30.0,30.02,30500.0,18.4735,18.4797,18.4551,18.4674,30500.0
2012-04-19 15:20:00,30.01,30.04,30.0,30.01,30700.0,18.4612,18.4797,18.4551,18.4612,30700.0
2012-04-19 15:25:00,30.0,30.07,30.0,30.07,33300.0,18.4551,18.4981,18.4551,18.4981,33300.0
2012-04-19 15:30:00,30.06,30.07,30.04,30.05,35100.0,18.492,18.4981,18.4797,18.4858,35100.0
2012-04-19 15:35:00,30.05,30.07,30.05,30.07,12200.0,18.4858,18.4981,18.4858,18.4981,12200.0
2012-04-19 15:40:00,30.06,30.07,30.05,30.05,17300.0,18.492,18.4981,18.4858,18.4858,17300.0
2012-04-19 15:45:00,30.05,30.12,30.05,30.1,60100.0,18.4858,18.5289,18.4858,18.5166,60100.0
2012-04-19 15:50:00,30.11,30.11,30.07,30.1,97400.0,18.5227,18.5227,18.4981,18.5166,97400.0
2012-04-19 15:55:00,30.09,30.11,30.08,30.09,83600.0,18.5104,18.5227,18.5043,18.5104,83600.0
2012-04-20 09:30:00,30.16,30.18,30.01,30.09,427600.0,18.5535,18.5658,18.4612,18.5104,427600.0
2012-04-20 09:35:00,30.1,30.26,30.1,30.23,54900.0,18.5166,18.615,18.5166,18.5966,54900.0
2012-04-20 09:40:00,30.23,30.28,30.21,30.27,41600.0,18.5966,18.6273,18.5843,18.6212,41600.0
2012-04-20 09:45:00,30.27,30.35,30.24,30.31,58700.0,18.6212,18.6704,18.6027,18.6458,58700.0
2012-04-20 09:50:00,30.32,30.34,30.26,30.28,94100.0,18.6519,18.6642,18.615,18.6273,94100.0
2012-04-20 09:55:00,30.27,30.27,30.22,30.27,31500.0,18.6212,18.6212,18.5904,18.6212,31500.0
2012-04-20 10:00:00,30.27,30.29,30.23,30.25,29100.0,18.6212,18.6335,18.5966,18.6089,29100.0
2012-04-20 10:05:00,30.25,30.32,30.23,30.3,71200.0,18.6089,18.6519,18.5966,18.6396,71200.0
2012-04-20 10:10:00,30.29,30.33,30.26,30.3,29000.0,18.6335,18.6581,18.615,18.6396,29000.0
2012-04-20 10:15:00,30.31,30.33,30.29,30.31,20200.0,18.6458,18.6581,18.6335,18.6458,20200.0
2012-04-20 10:20:00,30.31,30.33,30.29,30.33,21300.0,18.6458,18.6581,18.6335,18.6581,21300.0
2012-04-20 10:25:00,30.32,30.34,30.3,30.33,22400.0,18.6519,18.6642,18.6396,18.6581,22400.0
2012-04-20 10:30:00,30.33,30.36,30.32,30.36,31700.0,18.6581,18.6765,18.6519,18.6765,31700.0
2012-04-20 10:35:00,30.35,30.36,30.34,30.36,17800.0,18.6704,18.6765,18.6642,18.6765,17800.0
2012-04-20 10:40:00,30.35,30.36,30.34,30.35,25100.0,18.6704,18.6765,18.6642,18.6704,25100.0
2012-04-20 10:45:00,30.34,30.36,30.34,30.35,14100.0,18.6642,18.6765,18.6642,18.6704,14100.0
2012-04-20 10:50:00,30.35,30.45,30.35,30.43,36100.0,18.6704,18.7319,18.6704,18.7196,36100.0
2012-04-20 10:55:00,30.42,30.43,30.4,30.42,19700.0,18.7134,18.7196,18.7011,18.7134,19700.0
2012-04-20 11:00:00,30.41,30.45,30.41,30.45,24700.0,18.7073,18.7319,18.7073,18.7319,24700.0
2012-04-20 11:05:00,30.45,30.45,30.39,30.39,34600.0,18.7319,18.7319,18.695,18.695,34600.0
2012-04-20 11:10:00,30.4,30.4,30.37,30.38,18300.0,18.7011,18.7011,18.6827,18.6888,18300.0
2012-04-20 11:15:00,30.37,30.4,30.37,30.39,9700.0,18.6827,18.7011,18.6827,18.695,9700.0
2012-04-20 11:20:00,30.4,30.4,30.39,30.39,3000.0,18.7011,18.7011,18.695,18.695,3000.0
2012-04-20 11:25:00,30.4,30.42,30.39,30.41,16200.0,18.7011,18.7134,18.695,18.7073,16200.0
2012-04-20 11:30:00,30.41,30.45,30.41,30.44,14300.0,18.7073,18.7319,18.7073,18.7257,14300.0
2012-04-20 11:35:00,30.44,30.46,30.42,30.42,19200.0,18.7257,18.738,18.7134,18.7134,19200.0
2012-04-20 11:40:00,30.42,30.43,30.42,30.42,7800.0,18.7134,18.7196,18.7134,18.7134,7800.0
2012-04-20 11:45:00,30.43,30.45,30.41,30.44,15600.0,18.7196,18.7319,18.7073,18.7257,15600.0
2012-04-20 11:50:00,30.45,30.46,30.43,30.43,14300.0,18.7319,18.738,18.7196,18.7196,14300.0
2012-04-20 11:55:00,30.44,30.46,30.43,30.46,14400.0,18.7257,18.738,18.7196,18.738,14400.0
2012-04-20 12:00:00,30.47,30.49,30.46,30.47,13700.0,18.7442,18.7565,18.738,18.7442,13700.0
2012-04-20 12:05:00,30.47,30.48,30.47,30.47,4900.0,18.7442,18.7503,18.7442,18.7442,4900.0
2012-04-20 12:10:00,30.48,30.48,30.46,30.47,7400.0,18.7503,18.7503,18.738,18.7442,7400.0
2012-04-20 12:15:00,30.47,30.47,30.46,30.46,2900.0,18.7442,18.7442,18.738,18.738,2900.0
2012-04-20 12:20:00,30.46,30.5,30.46,30.5,15000.0,18.738,18.7627,18.738,18.7627,15000.0
2012-04-20 12:25:00,30.5,30.5,30.49,30.49,11900.0,18.7627,18.7627,18.7565,18.7565,11900.0
2012-04-20 12:30:00,30.48,30.5,30.48,30.49,39800.0,18.7503,18.7627,18.7503,18.7565,39800.0
2012-04-20 12:35:00,30.49,30.49,30.47,30.49,15200.0,18.7565,18.7565,18.7442,18.7565,15200.0
2012-04-20 12:40:00,30.49,30.49,30.46,30.47,18400.0,18.7565,18.7565,18.738,18.7442,18400.0
2012-04-20 12:45:00,30.48,30.48,30.47,30.48,5700.0,18.7503,18.7503,18.7442,18.7503,5700.0
2012-04-20 12:50:00,30.47,30.49,30.47,30.49,13300.0,18.7442,18.7565,18.7442,18.7565,13300.0
2012-04-20 12:55:00,30.49,30.49,30.48,30.49,2500.0,18.7565,18.7565,18.7503,18.7565,2500.0
2012-04-20 13:00:00,30.49,30.49,30.47,30.48,15700.0,18.7565,18.7565,18.7442,18.7503,15700.0
2012-04-20 13:05:00,30.48,30.5,30.47,30.48,44700.0,18.7503,18.7627,18.7442,18.7503,44700.0
2012-04-20 13:10:00,30.47,30.48,30.47,30.48,5800.0,18.7442,18.7503,18.7442,18.7503,5800.0
2012-04-20 13:15:00,30.47,30.48,30.46,30.46,12700.0,18.7442,18.7503,18.738,18.738,12700.0
2012-04-20 13:20:00,30.47,30.47,30.45,30.45,22200.0,18.7442,18.7442,18.7319,18.7319,22200.0
2012-04-20 13:25:00,30.45,30.45,30.43,30.43,11900.0,18.7319,18.7319,18.7196,18.7196,11900.0
2012-04-20 13:30:00,30.44,30.44,30.43,30.44,5500.0,18.7257,18.7257,18.7196,18.7257,5500.0
2012-04-20 13:35:00,30.43,30.47,30.43,30.46,38900.0,18.7196,18.7442,18.7196,18.738,38900.0
2012-04-20 13:40:00,30.46,30.46,30.45,30.46,9600.0,18.738,18.738,18.7319,18.738,9600.0
2012-04-20 13:45:00,30.46,30.46,30.44,30.45,13200.0,18.738,18.738,18.7257,18.7319,13200.0
2012-04-20 13:50:00,30.44,30.45,30.44,30.45,7300.0,18.7257,18.7319,18.7257,18.7319,7300.0
2012-04-20 13:55:00,30.44,30.45,30.44,30.45,2900.0,18.7257,18.7319,18.7257,18.7319,2900.0
2012-04-20 14:00:00,30.45,30.45,30.42,30.42,15300.0,18.7319,18.7319,18.7134,18.7134,15300.0
2012-04-20 14:05:00,30.42,30.44,30.42,30.42,20100.0,18.7134,18.7257,18.7134,18.7134,20100.0
2012-04-20 14:10:00,30.42,30.46,30.42,30.45,24400.0,18.7134,18.738,18.7134,18.7319,24400.0
2012-04-20 14:15:00,30.46,30.48,30.45,30.47,29800.0,18.738,18.7503,18.7319,18.7442,29800.0
2012-04-20 14:20:00,30.46,30.47,30.46,30.47,3900.0,18.738,18.7442,18.738,18.7442,3900.0
2012-04-20 14:25:00,30.47,30.49,30.46,30.48,21400.0,18.7442,18.7565,18.738,18.7503,21400.0
2012-04-20 14:30:00,30.49,30.49,30.47,30.49,26400.0,18.7565,18.7565,18.7442,18.7565,26400.0
2012-04-20 14:35:00,30.49,30.49,30.48,30.49,5000.0,18.7565,18.7565,18.7503,18.7565,5000.0
2012-04-20 14:40:00,30.48,30.49,30.48,30.48,14600.0,18.7503,18.7565,18.7503,18.7503,14600.0
2012-04-20 14:45:00,30.48,30.49,30.48,30.49,12100.0,18.7503,18.7565,18.7503,18.7565,12100.0
2012-04-20 14:50:00,30.48,30.49,30.46,30.46,20100.0,18.7503,18.7565,18.738,18.738,20100.0
2012-04-20 14:55:00,30.46,30.47,30.44,30.44,11800.0,18.738,18.7442,18.7257,18.7257,11800.0
2012-04-20 15:00:00,30.44,30.45,30.42,30.43,36500.0,18.7257,18.7319,18.7134,18.7196,36500.0
2012-04-20 15:05:00,30.43,30.44,30.42,30.43,11700.0,18.7196,18.7257,18.7134,18.7196,11700.0
2012-04-20 15:10:00,30.42,30.44,30.41,30.44,24400.0,18.7134,18.7257,18.7073,18.7257,24400.0
2012-04-20 15:15:00,30.44,30.45,30.43,30.43,29700.0,18.7257,18.7319,18.7196,18.7196,29700.0
2012-04-20 15:20:00,30.43,30.46,30.42,30.43,43500.0,18.7196,18.738,18.7134,18.7196,43500.0
2012-04-20 15:25:00,30.42,30.44,30.42,30.44,15500.0,18.7134,18.7257,18.7134,18.7257,15500.0
2012-04-20 15:30:00,30.44,30.44,30.42,30.42,33700.0,18.7257,18.7257,18.7134,18.7134,33700.0
2012-04-20 15:35:00,30.43,30.43,30.4,30.41,28800.0,18.7196,18.7196,18.7011,18.7073,28800.0
2012-04-20 15:40:00,30.41,30.44,30.4,30.42,74700.0,18.7073,18.7257,18.7011,18.7134,74700.0
2012-04-20 15:45:00,30.42,30.44,30.41,30.44,25600.0,18.7134,18.7257,18.7073,18.7257,25600.0
2012-04-20 15:50:00,30.43,30.44,30.41,30.43,89900.0,18.7196,18.7257,18.7073,18.7196,89900.0
2012-04-20 15:55:00,30.43,30.44,30.42,30.42,163700.0,18.7196,18.7257,18.7134,18.7134,163700.0
2012-04-23 09:30:00,30.33,30.33,30.16,30.25,44000.0,18.6581,18.6581,18.5535,18.6089,44000.0
2012-04-23 09:35:00,30.22,30.3,30.21,30.27,25200.0,18.5904,18.6396,18.5843,18.6212,25200.0
2012-04-23 09:40:00,30.29,30.36,30.25,30.28,43700.0,18.6335,18.6765,18.6089,18.6273,43700.0
2012-04-23 09:45:00,30.29,30.3,30.26,30.27,20800.0,18.6335,18.6396,18.615,18.6212,20800.0
2012-04-23 09:50:00,30.27,30.3,30.25,30.3,33800.0,18.6212,18.6396,18.6089,18.6396,33800.0
2012-04-23 09:55:00,30.29,30.31,30.28,30.29,20500.0,18.6335,18.6458,18.6273,18.6335,20500.0
2012-04-23 10:00:00,30.28,30.33,30.28,30.32,43700.0,18.6273,18.6581,18.6273,18.6519,43700.0
2012-04-23 10:05:00,30.32,30.33,30.26,30.26,17600.0,18.6519,18.6581,18.615,18.615,17600.0
2012-04-23 10:10:00,30.26,30.3,30.26,30.29,38800.0,18.615,18.6396,18.615,18.6335,38800.0
2012-04-23 10:15:00,30.3,30.31,30.27,30.3,27400.0,18.6396,18.6458,18.6212,18.6396,27400.0
2012-04-23 10:20:00,30.3,30.33,30.28,30.29,46800.0,18.6396,18.6581,18.6273,18.6335,46800.0
2012-04-23 10:25:00,30.29,30.3,30.28,30.3,23100.0,18.6335,18.6396,18.6273,18.6396,23100.0
2012-04-23 10:30:00,30.3,30.3,30.28,30.29,14300.0,18.6396,18.6396,18.6273,18.6335,14300.0
2012-04-23 10:35:00,30.3,30.3,30.27,30.29,48700.0,18.6396,18.6396,18.6212,18.6335,48700.0
2012-04-23 10:40:00,30.3,30.35,30.3,30.33,27700.0,18.6396,18.6704,18.6396,18.6581,27700.0
2012-04-23 10:45:00,30.33,30.34,30.31,30.33,12900.0,18.6581,18.6642,18.6458,18.6581,12900.0
2012-04-23 10:50:00,30.33,30.34,30.32,30.34,8200.0,18.6581,18.6642,18.6519,18.6642,8200.0
2012-04-23 10:55:00,30.34,30.35,30.33,30.35,12200.0,18.6642,18.6704,18.6581,18.6704,12200.0
2012-04-23 11:00:00,30.35,30.35,30.29,30.29,30300.0,18.6704,18.6704,18.6335,18.6335,30300.0
2012-04-23 11:05:00,30.29,30.29,30.27,30.28,5400.0,18.6335,18.6335,18.6212,18.6273,5400.0
2012-04-23 11:10:00,30.28,30.28,30.24,30.24,29100.0,18.6273,18.6273,18.6027,18.6027,29100.0
2012-04-23 11:15:00,30.25,30.28,30.24,30.26,21100.0,18.6089,18.6273,18.6027,18.615,21100.0
2012-04-23 11:20:00,30.27,30.28,30.25,30.25,27500.0,18.6212,18.6273,18.6089,18.6089,27500.0
2012-04-23 11:25:00,30.25,30.27,30.25,30.27,9600.0,18.6089,18.6212,18.6089,18.6212,9600.0
2012-04-23 11:30:00,30.27,30.29,30.26,30.29,13500.0,18.6212,18.6335,18.615,18.6335,13500.0
2012-04-23 11:35:00,30.29,30.32,30.28,30.31,15000.0,18.6335,18.6519,18.6273,18.6458,15000.0
2012-04-23 11:40:00,30.31,30.31,30.3,30.31,5300.0,18.6458,18.6458,18.6396,18.6458,5300.0
2012-04-23 11:45:00,30.31,30.31,30.3,30.3,4600.0,18.6458,18.6458,18.6396,18.6396,4600.0
2012-04-23 11:50:00,30.31,30.32,30.3,30.32,6500.0,18.6458,18.6519,18.6396,18.6519,6500.0
2012-04-23 11:55:00,30.32,30.35,30.32,30.34,40000.0,18.6519,18.6704,18.6519,18.6642,40000.0
2012-04-23 12:00:00,30.33,30.35,30.33,30.35,10000.0,18.6581,18.6704,18.6581,18.6704,10000.0
2012-04-23 12:05:00,30.34,30.36,30.31,30.36,15600.0,18.6642,18.6765,18.6458,18.6765,15600.0
2012-04-23 12:10:00,30.36,30.36,30.35,30.35,6200.0,18.6765,18.6765,18.6704,18.6704,6200.0
2012-04-23 12:15:00,30.36,30.36,30.34,30.35,40500.0,18.6765,18.6765,18.6642,18.6704,40500.0
2012-04-23 12:20:00,30.35,30.35,30.34,30.35,7800.0,18.6704,18.6704,18.6642,18.6704,7800.0
2012-04-23 12:25:00,30.35,30.36,30.34,30.34,20700.0,18.6704,18.6765,18.6642,18.6642,20700.0
2012-04-23 12:30:00,30.35,30.35,30.33,30.35,28800.0,18.6704,18.6704,18.6581,18.6704,28800.0
2012-04-23 12:35:00,30.34,30.35,30.33,30.34,12300.0,18.6642,18.6704,18.6581,18.6642,12300.0
2012-04-23 12:40:00,30.34,30.35,30.33,30.33,12900.0,18.6642,18.6704,18.6581,18.6581,12900.0
2012-04-23 12:45:00,30.34,30.35,30.32,30.32,29100.0,18.6642,18.6704,18.6519,18.6519,29100.0
2012-04-23 12:50:00,30.32,30.33,30.31,30.32,21000.0,18.6519,18.6581,18.6458,18.6519,21000.0
2012-04-23 12:55:00,30.31,30.34,30.31,30.32,36600.0,18.6458,18.6642,18.6458,18.6519,36600.0
2012-04-23 13:00:00,30.32,30.32,30.31,30.32,14000.0,18.6519,18.6519,18.6458,18.6519,14000.0
2012-04-23 13:05:00,30.31,30.32,30.31,30.32,4000.0,18.6458,18.6519,18.6458,18.6519,4000.0
2012-04-23 13:10:00,30.32,30.35,30.32,30.35,20000.0,18.6519,18.6704,18.6519,18.6704,20000.0
2012-04-23 13:15:00,30.35,30.35,30.33,30.35,12300.0,18.6704,18.6704,18.6581,18.6704,12300.0
2012-04-23 13:20:00,30.35,30.37,30.34,30.37,9600.0,18.6704,18.6827,18.6642,18.6827,9600.0
2012-04-23 13:25:00,30.37,30.37,30.34,30.35,7800.0,18.6827,18.6827,18.6642,18.6704,7800.0
2012-04-23 13:30:00,30.34,30.35,30.33,30.33,21000.0,18.6642,18.6704,18.6581,18.6581,21000.0
2012-04-23 13:35:00,30.32,30.36,30.32,30.36,17000.0,18.6519,18.6765,18.6519,18.6765,17000.0
2012-04-23 13:40:00,30.36,30.36,30.35,30.36,3600.0,18.6765,18.6765,18.6704,18.6765,3600.0
2012-04-23 13:45:00,30.36,30.36,30.34,30.36,27100.0,18.6765,18.6765,18.6642,18.6765,27100.0
2012-04-23 13:50:00,30.36,30.36,30.35,30.36,4200.0,18.6765,18.6765,18.6704,18.6765,4200.0
2012-04-23 13:55:00,30.36,30.37,30.36,30.37,9400.0,18.6765,18.6827,18.6765,18.6827,9400.0
2012-04-23 14:00:00,30.37,30.37,30.34,30.34,18300.0,18.6827,18.6827,18.6642,18.6642,18300.0
2012-04-23 14:05:00,30.35,30.35,30.33,30.34,25000.0,18.6704,18.6704,18.6581,18.6642,25000.0
2012-04-23 14:10:00,30.34,30.36,30.33,30.36,21600.0,18.6642,18.6765,18.6581,18.6765,21600.0
2012-04-23 14:15:00,30.36,30.37,30.35,30.35,13500.0,18.6765,18.6827,18.6704,18.6704,13500.0
2012-04-23 14:20:00,30.36,30.38,30.35,30.36,23300.0,18.6765,18.6888,18.6704,18.6765,23300.0
2012-04-23 14:25:00,30.37,30.37,30.34,30.34,7200.0,18.6827,18.6827,18.6642,18.6642,7200.0
2012-04-23 14:30:00,30.34,30.38,30.34,30.38,8000.0,18.6642,18.6888,18.6642,18.6888,8000.0
2012-04-23 14:35:00,30.38,30.38,30.36,30.36,6700.0,18.6888,18.6888,18.6765,18.6765,6700.0
2012-04-23 14:40:00,30.36,30.37,30.35,30.36,8300.0,18.6765,18.6827,18.6704,18.6765,8300.0
2012-04-23 14:45:00,30.35,30.36,30.35,30.36,26000.0,18.6704,18.6765,18.6704,18.6765,26000.0
2012-04-23 14:50:00,30.36,30.36,30.34,30.36,10900.0,18.6765,18.6765,18.6642,18.6765,10900.0
2012-04-23 14:55:00,30.36,30.36,30.35,30.36,29000.0,18.6765,18.6765,18.6704,18.6765,29000.0
2012-04-23 15:00:00,30.36,30.37,30.35,30.35,6800.0,18.6765,18.6827,18.6704,18.6704,6800.0
2012-04-23 15:05:00,30.36,30.37,30.35,30.36,40900.0,18.6765,18.6827,18.6704,18.6765,40900.0
2012-04-23 15:10:00,30.35,30.37,30.35,30.37,26400.0,18.6704,18.6827,18.6704,18.6827,26400.0
2012-04-23 15:15:00,30.37,30.38,30.35,30.36,15900.0,18.6827,18.6888,18.6704,18.6765,15900.0
2012-04-23 15:20:00,30.36,30.37,30.35,30.35,19100.0,18.6765,18.6827,18.6704,18.6704,19100.0
2012-04-23 15:25:00,30.35,30.36,30.35,30.36,8100.0,18.6704,18.6765,18.6704,18.6765,8100.0
2012-04-23 15:30:00,30.36,30.37,30.34,30.34,43200.0,18.6765,18.6827,18.6642,18.6642,43200.0
2012-04-23 15:35:00,30.35,30.37,30.35,30.36,24700.0,18.6704,18.6827,18.6704,18.6765,24700.0
2012-04-23 15:40:00,30.36,30.37,30.35,30.37,19400.0,18.6765,18.6827,18.6704,18.6827,19400.0
2012-04-23 15:45:00,30.36,30.37,30.35,30.36,25500.0,18.6765,18.6827,18.6704,18.6765,25500.0
2012-04-23 15:50:00,30.35,30.38,30.35,30.36,78900.0,18.6704,18.6888,18.6704,18.6765,78900.0
2012-04-23 15:55:00,30.36,30.38,30.36,30.36,44300.0,18.6765,18.6888,18.6765,18.6765,44300.0
2012-04-24 09:30:00,30.41,30.49,30.39,30.45,141100.0,18.7073,18.7565,18.695,18.7319,141100.0
2012-04-24 09:35:00,30.47,30.55,30.46,30.53,18700.0,18.7442,18.7934,18.738,18.7811,18700.0
2012-04-24 09:40:00,30.53,30.59,30.51,30.54,43900.0,18.7811,18.818,18.7688,18.7873,43900.0
2012-04-24 09:45:00,30.54,30.59,30.51,30.58,38400.0,18.7873,18.818,18.7688,18.8119,38400.0
2012-04-24 09:50:00,30.57,30.59,30.54,30.59,51400.0,18.8057,18.818,18.7873,18.818,51400.0
2012-04-24 09:55:00,30.59,30.59,30.53,30.54,25900.0,18.818,18.818,18.7811,18.7873,25900.0
2012-04-24 10:00:00,30.52,30.59,30.51,30.57,37500.0,18.775,18.818,18.7688,18.8057,37500.0
2012-04-24 10:05:00,30.58,30.58,30.54,30.54,16300.0,18.8119,18.8119,18.7873,18.7873,16300.0
2012-04-24 10:10:00,30.54,30.54,30.51,30.51,17200.0,18.7873,18.7873,18.7688,18.7688,17200.0
2012-04-24 10:15:00,30.51,30.51,30.46,30.46,45400.0,18.7688,18.7688,18.738,18.738,45400.0
2012-04-24 10:20:00,30.46,30.48,30.44,30.44,25000.0,18.738,18.7503,18.7257,18.7257,25000.0
2012-04-24 10:25:00,30.44,30.46,30.4,30.41,20800.0,18.7257,18.738,18.7011,18.7073,20800.0
2012-04-24 10:30:00,30.4,30.42,30.39,30.39,55000.0,18.7011,18.7134,18.695,18.695,55000.0
2012-04-24 10:35:00,30.39,30.39,30.35,30.35,43400.0,18.695,18.695,18.6704,18.6704,43400.0
2012-04-24 10:40:00,30.36,30.42,30.35,30.42,35000.0,18.6765,18.7134,18.6704,18.7134,35000.0
2012-04-24 10:45:00,30.42,30.46,30.41,30.45,20000.0,18.7134,18.738,18.7073,18.7319,20000.0
2012-04-24 10:50:00,30.44,30.44,30.42,30.42,8900.0,18.7257,18.7257,18.7134,18.7134,8900.0
2012-04-24 10:55:00,30.43,30.45,30.42,30.44,12700.0,18.7196,18.7319,18.7134,18.7257,12700.0
2012-04-24 11:00:00,30.43,30.44,30.43,30.44,7100.0,18.7196,18.7257,18.7196,18.7257,7100.0
2012-04-24 11:05:00,30.43,30.44,30.4,30.4,23100.0,18.7196,18.7257,18.7011,18.7011,23100.0
2012-04-24 11:10:00,30.4,30.41,30.38,30.39,36900.0,18.7011,18.7073,18.6888,18.695,36900.0
2012-04-24 11:15:00,30.4,30.41,30.37,30.38,32100.0,18.7011,18.7073,18.6827,18.6888,32100.0
2012-04-24 11:20:00,30.38,30.39,30.38,30.38,7800.0,18.6888,18.695,18.6888,18.6888,7800.0
2012-04-24 11:25:00,30.38,30.4,30.37,30.38,21200.0,18.6888,18.7011,18.6827,18.6888,21200.0
2012-04-24 11:30:00,30.39,30.4,30.35,30.35,43500.0,18.695,18.7011,18.6704,18.6704,43500.0
2012-04-24 11:35:00,30.35,30.36,30.32,30.33,46600.0,18.6704,18.6765,18.6519,18.6581,46600.0
2012-04-24 11:40:00,30.32,30.34,30.31,30.34,12900.0,18.6519,18.6642,18.6458,18.6642,12900.0
2012-04-24 11:45:00,30.34,30.37,30.33,30.33,54900.0,18.6642,18.6827,18.6581,18.6581,54900.0
2012-04-24 11:50:00,30.33,30.35,30.33,30.33,32300.0,18.6581,18.6704,18.6581,18.6581,32300.0
2012-04-24 11:55:00,30.34,30.34,30.33,30.34,16900.0,18.6642,18.6642,18.6581,18.6642,16900.0
2012-04-24 12:00:00,30.34,30.35,30.33,30.34,13300.0,18.6642,18.6704,18.6581,18.6642,13300.0
2012-04-24 12:05:00,30.34,30.35,30.33,30.34,16500.0,18.6642,18.6704,18.6581,18.6642,16500.0
2012-04-24 12:10:00,30.34,30.35,30.34,30.35,11300.0,18.6642,18.6704,18.6642,18.6704,11300.0
2012-04-24 12:15:00,30.35,30.36,30.34,30.36,7900.0,18.6704,18.6765,18.6642,18.6765,7900.0
2012-04-24 12:20:00,30.36,30.38,30.36,30.37,7000.0,18.6765,18.6888,18.6765,18.6827,7000.0
2012-04-24 12:25:00,30.38,30.38,30.35,30.36,19000.0,18.6888,18.6888,18.6704,18.6765,19000.0
2012-04-24 12:30:00,30.37,30.37,30.36,30.37,4900.0,18.6827,18.6827,18.6765,18.6827,4900.0
2012-04-24 12:35:00,30.37,30.38,30.36,30.37,10600.0,18.6827,18.6888,18.6765,18.6827,10600.0
2012-04-24 12:40:00,30.37,30.37,30.35,30.37,17100.0,18.6827,18.6827,18.6704,18.6827,17100.0
2012-04-24 12:45:00,30.38,30.38,30.36,30.38,15500.0,18.6888,18.6888,18.6765,18.6888,15500.0
2012-04-24 12:50:00,30.38,30.39,30.37,30.39,5600.0,18.6888,18.695,18.6827,18.695,5600.0
2012-04-24 12:55:00,30.39,30.39,30.36,30.38,19100.0,18.695,18.695,18.6765,18.6888,19100.0
2012-04-24 13:00:00,30.37,30.39,30.36,30.37,25100.0,18.6827,18.695,18.6765,18.6827,25100.0
2012-04-24 13:05:00,30.37,30.38,30.36,30.37,11800.0,18.6827,18.6888,18.6765,18.6827,11800.0
2012-04-24 13:10:00,30.36,30.38,30.35,30.38,23800.0,18.6765,18.6888,18.6704,18.6888,23800.0
2012-04-24 13:15:00,30.37,30.38,30.36,30.37,21800.0,18.6827,18.6888,18.6765,18.6827,21800.0
2012-04-24 13:20:00,30.37,30.38,30.36,30.36,15300.0,18.6827,18.6888,18.6765,18.6765,15300.0
2012-04-24 13:25:00,30.37,30.37,30.36,30.36,8400.0,18.6827,18.6827,18.6765,18.6765,8400.0
2012-04-24 13:30:00,30.35,30.4,30.35,30.39,21200.0,18.6704,18.7011,18.6704,18.695,21200.0
2012-04-24 13:35:00,30.4,30.42,30.4,30.4,13200.0,18.7011,18.7134,18.7011,18.7011,13200.0
2012-04-24 13:40:00,30.4,30.41,30.38,30.41,21900.0,18.7011,18.7073,18.6888,18.7073,21900.0
2012-04-24 13:45:00,30.41,30.42,30.4,30.41,22100.0,18.7073,18.7134,18.7011,18.7073,22100.0
2012-04-24 13:50:00,30.41,30.42,30.39,30.4,80400.0,18.7073,18.7134,18.695,18.7011,80400.0
2012-04-24 13:55:00,30.4,30.4,30.39,30.4,8400.0,18.7011,18.7011,18.695,18.7011,8400.0
2012-04-24 14:00:00,30.4,30.41,30.4,30.41,12700.0,18.7011,18.7073,18.7011,18.7073,12700.0
2012-04-24 14:05:00,30.41,30.41,30.39,30.4,18800.0,18.7073,18.7073,18.695,18.7011,18800.0
2012-04-24 14:10:00,30.4,30.41,30.39,30.4,10400.0,18.7011,18.7073,18.695,18.7011,10400.0
2012-04-24 14:15:00,30.41,30.41,30.4,30.41,10200.0,18.7073,18.7073,18.7011,18.7073,10200.0
2012-04-24 14:20:00,30.41,30.41,30.38,30.38,17800.0,18.7073,18.7073,18.6888,18.6888,17800.0
2012-04-24 14:25:00,30.39,30.41,30.38,30.41,11500.0,18.695,18.7073,18.6888,18.7073,11500.0
2012-04-24 14:30:00,30.4,30.41,30.39,30.4,24400.0,18.7011,18.7073,18.695,18.7011,24400.0
2012-04-24 14:35:00,30.4,30.41,30.39,30.4,40400.0,18.7011,18.7073,18.695,18.7011,40400.0
2012-04-24 14:40:00,30.4,30.41,30.38,30.41,16200.0,18.7011,18.7073,18.6888,18.7073,16200.0
2012-04-24 14:45:00,30.41,30.42,30.4,30.42,25400.0,18.7073,18.7134,18.7011,18.7134,25400.0
2012-04-24 14:50:00,30.42,30.43,30.41,30.43,14300.0,18.7134,18.7196,18.7073,18.7196,14300.0
2012-04-24 14:55:00,30.42,30.43,30.42,30.42,9200.0,18.7134,18.7196,18.7134,18.7134,9200.0
2012-04-24 15:00:00,30.43,30.44,30.42,30.44,24600.0,18.7196,18.7257,18.7134,18.7257,24600.0
2012-04-24 15:05:00,30.44,30.46,30.43,30.46,31000.0,18.7257,18.738,18.7196,18.738,31000.0
2012-04-24 15:10:00,30.46,30.46,30.43,30.45,20100.0,18.738,18.738,18.7196,18.7319,20100.0
2012-04-24 15:15:00,30.44,30.46,30.43,30.45,45000.0,18.7257,18.738,18.7196,18.7319,45000.0
2012-04-24 15:20:00,30.45,30.46,30.43,30.44,43500.0,18.7319,18.738,18.7196,18.7257,43500.0
2012-04-24 15:25:00,30.45,30.45,30.42,30.43,16100.0,18.7319,18.7319,18.7134,18.7196,16100.0
2012-04-24 15:30:00,30.43,30.46,30.42,30.44,38500.0,18.7196,18.738,18.7134,18.7257,38500.0
2012-04-24 15:35:00,30.45,30.45,30.42,30.43,47000.0,18.7319,18.7319,18.7134,18.7196,47000.0
2012-04-24 15:40:00,30.43,30.44,30.41,30.42,43200.0,18.7196,18.7257,18.7073,18.7134,43200.0
2012-04-24 15:45:00,30.42,30.42,30.38,30.39,153900.0,18.7134,18.7134,18.6888,18.695,153900.0
2012-04-24 15:50:00,30.39,30.41,30.38,30.4,68200.0,18.695,18.7073,18.6888,18.7011,68200.0
2012-04-24 15:55:00,30.4,30.42,30.37,30.4,116200.0,18.7011,18.7134,18.6827,18.7011,116200.0
2012-04-25 09:30:00,30.46,30.55,30.35,30.43,66300.0,18.738,18.7934,18.6704,18.7196,66300.0
2012-04-25 09:35:00,30.43,30.47,30.41,30.44,20400.0,18.7196,18.7442,18.7073,18.7257,20400.0
2012-04-25 09:40:00,30.44,30.48,30.43,30.43,30800.0,18.7257,18.7503,18.7196,18.7196,30800.0
2012-04-25 09:45:00,30.42,30.47,30.42,30.45,27800.0,18.7134,18.7442,18.7134,18.7319,27800.0
2012-04-25 09:50:00,30.44,30.47,30.41,30.41,68800.0,18.7257,18.7442,18.7073,18.7073,68800.0
2012-04-25 09:55:00,30.41,30.45,30.41,30.45,12100.0,18.7073,18.7319,18.7073,18.7319,12100.0
2012-04-25 10:00:00,30.45,30.45,30.42,30.42,17400.0,18.7319,18.7319,18.7134,18.7134,17400.0
2012-04-25 10:05:00,30.43,30.44,30.41,30.42,26700.0,18.7196,18.7257,18.7073,18.7134,26700.0
2012-04-25 10:10:00,30.42,30.42,30.37,30.4,30100.0,18.7134,18.7134,18.6827,18.7011,30100.0
2012-04-25 10:15:00,30.4,30.41,30.4,30.4,9300.0,18.7011,18.7073,18.7011,18.7011,9300.0
2012-04-25 10:20:00,30.4,30.42,30.4,30.4,25800.0,18.7011,18.7134,18.7011,18.7011,25800.0
2012-04-25 10:25:00,30.41,30.43,30.4,30.41,10700.0,18.7073,18.7196,18.7011,18.7073,10700.0
2012-04-25 10:30:00,30.41,30.41,30.38,30.38,42500.0,18.7073,18.7073,18.6888,18.6888,42500.0
2012-04-25 10:35:00,30.38,30.39,30.38,30.39,11100.0,18.6888,18.695,18.6888,18.695,11100.0
2012-04-25 10:40:00,30.38,30.42,30.38,30.41,21400.0,18.6888,18.7134,18.6888,18.7073,21400.0
2012-04-25 10:45:00,30.41,30.42,30.4,30.41,23100.0,18.7073,18.7134,18.7011,18.7073,23100.0
2012-04-25 10:50:00,30.41,30.44,30.41,30.44,16000.0,18.7073,18.7257,18.7073,18.7257,16000.0
2012-04-25 10:55:00,30.44,30.46,30.43,30.46,11000.0,18.7257,18.738,18.7196,18.738,11000.0
2012-04-25 11:00:00,30.46,30.46,30.45,30.45,22800.0,18.738,18.738,18.7319,18.7319,22800.0
2012-04-25 11:05:00,30.45,30.46,30.42,30.43,20100.0,18.7319,18.738,18.7134,18.7196,20100.0
2012-04-25 11:10:00,30.42,30.43,30.42,30.43,4900.0,18.7134,18.7196,18.7134,18.7196,4900.0
2012-04-25 11:15:00,30.42,30.43,30.4,30.4,28400.0,18.7134,18.7196,18.7011,18.7011,28400.0
2012-04-25 11:20:00,30.4,30.41,30.4,30.4,23100.0,18.7011,18.7073,18.7011,18.7011,23100.0
2012-04-25 11:25:00,30.41,30.43,30.4,30.42,45300.0,18.7073,18.7196,18.7011,18.7134,45300.0
2012-04-25 11:30:00,30.42,30.43,30.39,30.39,15400.0,18.7134,18.7196,18.695,18.695,15400.0
2012-04-25 11:35:00,30.4,30.4,30.38,30.39,7800.0,18.7011,18.7011,18.6888,18.695,7800.0
2012-04-25 11:40:00,30.39,30.41,30.38,30.38,31700.0,18.695,18.7073,18.6888,18.6888,31700.0
2012-04-25 11:45:00,30.38,30.39,30.36,30.37,14800.0,18.6888,18.695,18.6765,18.6827,14800.0
2012-04-25 11:50:00,30.37,30.39,30.36,30.37,13600.0,18.6827,18.695,18.6765,18.6827,13600.0
2012-04-25 11:55:00,30.37,30.38,30.37,30.38,2700.0,18.6827,18.6888,18.6827,18.6888,2700.0
2012-04-25 12:00:00,30.38,30.38,30.36,30.36,9300.0,18.6888,18.6888,18.6765,18.6765,9300.0
2012-04-25 12:05:00,30.36,30.37,30.36,30.37,2700.0,18.6765,18.6827,18.6765,18.6827,2700.0
2012-04-25 12:10:00,30.37,30.4,30.37,30.4,14300.0,18.6827,18.7011,18.6827,18.7011,14300.0
2012-04-25 12:15:00,30.4,30.4,30.37,30.37,10900.0,18.7011,18.7011,18.6827,18.6827,10900.0
2012-04-25 12:20:00,30.38,30.39,30.37,30.39,6200.0,18.6888,18.695,18.6827,18.695,6200.0
2012-04-25 12:25:00,30.39,30.39,30.36,30.39,17900.0,18.695,18.695,18.6765,18.695,17900.0
2012-04-25 12:30:00,30.4,30.4,30.35,30.36,53000.0,18.7011,18.7011,18.6704,18.6765,53000.0
2012-04-25 12:35:00,30.37,30.4,30.36,30.36,10400.0,18.6827,18.7011,18.6765,18.6765,10400.0
2012-04-25 12:40:00,30.36,30.41,30.36,30.39,25300.0,18.6765,18.7073,18.6765,18.695,25300.0
2012-04-25 12:45:00,30.39,30.41,30.38,30.39,16800.0,18.695,18.7073,18.6888,18.695,16800.0
2012-04-25 12:50:00,30.39,30.4,30.39,30.4,5500.0,18.695,18.7011,18.695,18.7011,5500.0
2012-04-25 12:55:00,30.4,30.44,30.39,30.44,20200.0,18.7011,18.7257,18.695,18.7257,20200.0
2012-04-25 13:00:00,30.44,30.44,30.43,30.44,6300.0,18.7257,18.7257,18.7196,18.7257,6300.0
2012-04-25 13:05:00,30.44,30.46,30.43,30.46,11000.0,18.7257,18.738,18.7196,18.738,11000.0
2012-04-25 13:10:00,30.46,30.46,30.45,30.46,3500.0,18.738,18.738,18.7319,18.738,3500.0
2012-04-25 13:15:00,30.46,30.46,30.43,30.43,20600.0,18.738,18.738,18.7196,18.7196,20600.0
2012-04-25 13:20:00,30.44,30.44,30.4,30.41,27600.0,18.7257,18.7257,18.7011,18.7073,27600.0
2012-04-25 13:25:00,30.41,30.43,30.41,30.42,10800.0,18.7073,18.7196,18.7073,18.7134,10800.0
2012-04-25 13:30:00,30.42,30.45,30.42,30.45,7700.0,18.7134,18.7319,18.7134,18.7319,7700.0
2012-04-25 13:35:00,30.44,30.47,30.44,30.45,15600.0,18.7257,18.7442,18.7257,18.7319,15600.0
2012-04-25 13:40:00,30.46,30.47,30.45,30.47,9000.0,18.738,18.7442,18.7319,18.7442,9000.0
2012-04-25 13:45:00,30.47,30.48,30.46,30.48,3200.0,18.7442,18.7503,18.738,18.7503,3200.0
2012-04-25 13:50:00,30.48,30.5,30.47,30.49,16300.0,18.7503,18.7627,18.7442,18.7565,16300.0
2012-04-25 13:55:00,30.49,30.5,30.48,30.5,4200.0,18.7565,18.7627,18.7503,18.7627,4200.0
2012-04-25 14:00:00,30.49,30.51,30.46,30.46,30400.0,18.7565,18.7688,18.738,18.738,30400.0
2012-04-25 14:05:00,30.47,30.48,30.45,30.47,7900.0,18.7442,18.7503,18.7319,18.7442,7900.0
2012-04-25 14:10:00,30.47,30.51,30.47,30.49,10100.0,18.7442,18.7688,18.7442,18.7565,10100.0
2012-04-25 14:15:00,30.49,30.51,30.48,30.51,10100.0,18.7565,18.7688,18.7503,18.7688,10100.0
2012-04-25 14:20:00,30.51,30.57,30.5,30.56,33400.0,18.7688,18.8057,18.7627,18.7996,33400.0
2012-04-25 14:25:00,30.56,30.57,30.53,30.55,14100.0,18.7996,18.8057,18.7811,18.7934,14100.0
2012-04-25 14:30:00,30.54,30.56,30.49,30.49,14000.0,18.7873,18.7996,18.7565,18.7565,14000.0
2012-04-25 14:35:00,30.5,30.51,30.49,30.5,10800.0,18.7627,18.7688,18.7565,18.7627,10800.0
2012-04-25 14:40:00,30.51,30.54,30.51,30.51,12900.0,18.7688,18.7873,18.7688,18.7688,12900.0
2012-04-25 14:45:00,30.5,30.53,30.5,30.52,118400.0,18.7627,18.7811,18.7627,18.775,118400.0
2012-04-25 14:50:00,30.53,30.56,30.53,30.56,14600.0,18.7811,18.7996,18.7811,18.7996,14600.0
2012-04-25 14:55:00,30.55,30.57,30.55,30.57,21500.0,18.7934,18.8057,18.7934,18.8057,21500.0
2012-04-25 15:00:00,30.57,30.59,30.55,30.57,39000.0,18.8057,18.818,18.7934,18.8057,39000.0
2012-04-25 15:05:00,30.57,30.57,30.54,30.54,15600.0,18.8057,18.8057,18.7873,18.7873,15600.0
2012-04-25 15:10:00,30.55,30.57,30.55,30.56,13600.0,18.7934,18.8057,18.7934,18.7996,13600.0
2012-04-25 15:15:00,30.56,30.57,30.55,30.55,32100.0,18.7996,18.8057,18.7934,18.7934,32100.0
2012-04-25 15:20:00,30.55,30.56,30.53,30.55,21300.0,18.7934,18.7996,18.7811,18.7934,21300.0
2012-04-25 15:25:00,30.55,30.55,30.52,30.52,25300.0,18.7934,18.7934,18.775,18.775,25300.0
2012-04-25 15:30:00,30.52,30.53,30.5,30.51,34000.0,18.775,18.7811,18.7627,18.7688,34000.0
2012-04-25 15:35:00,30.52,30.55,30.52,30.53,23900.0,18.775,18.7934,18.775,18.7811,23900.0
2012-04-25 15:40:00,30.54,30.57,30.52,30.55,71400.0,18.7873,18.8057,18.775,18.7934,71400.0
2012-04-25 15:45:00,30.55,30.57,30.54,30.57,52900.0,18.7934,18.8057,18.7873,18.8057,52900.0
2012-04-25 15:50:00,30.56,30.58,30.55,30.58,66800.0,18.7996,18.8119,18.7934,18.8119,66800.0
2012-04-25 15:55:00,30.58,30.58,30.55,30.57,86900.0,18.8119,18.8119,18.7934,18.8057,86900.0
2012-04-26 09:30:00,30.55,30.56,30.51,30.54,28500.0,18.7934,18.7996,18.7688,18.7873,28500.0
2012-04-26 09:35:00,30.54,30.56,30.48,30.53,42600.0,18.7873,18.7996,18.7503,18.7811,42600.0
2012-04-26 09:40:00,30.54,30.54,30.51,30.54,11300.0,18.7873,18.7873,18.7688,18.7873,11300.0
2012-04-26 09:45:00,30.55,30.6,30.53,30.59,26300.0,18.7934,18.8242,18.7811,18.818,26300.0
2012-04-26 09:50:00,30.59,30.64,30.57,30.61,37100.0,18.818,18.8488,18.8057,18.8303,37100.0
2012-04-26 09:55:00,30.61,30.62,30.56,30.59,25400.0,18.8303,18.8365,18.7996,18.818,25400.0
2012-04-26 10:00:00,30.59,30.65,30.57,30.64,29700.0,18.818,18.8549,18.8057,18.8488,29700.0
2012-04-26 10:05:00,30.64,30.71,30.64,30.71,42200.0,18.8488,18.8918,18.8488,18.8918,42200.0
2012-04-26 10:10:00,30.7,30.71,30.65,30.65,17800.0,18.8857,18.8918,18.8549,18.8549,17800.0
2012-04-26 10:15:00,30.65,30.66,30.63,30.65,20700.0,18.8549,18.8611,18.8426,18.8549,20700.0
2012-04-26 10:20:00,30.65,30.68,30.62,30.67,234400.0,18.8549,18.8734,18.8365,18.8672,234400.0
2012-04-26 10:25:00,30.68,30.71,30.66,30.7,77900.0,18.8734,18.8918,18.8611,18.8857,77900.0
2012-04-26 10:30:00,30.7,30.7,30.64,30.65,28900.0,18.8857,18.8857,18.8488,18.8549,28900.0
2012-04-26 10:35:00,30.65,30.71,30.65,30.71,25200.0,18.8549,18.8918,18.8549,18.8918,25200.0
2012-04-26 10:40:00,30.71,30.77,30.71,30.77,44600.0,18.8918,18.9287,18.8918,18.9287,44600.0
2012-04-26 10:45:00,30.77,30.8,30.76,30.79,41000.0,18.9287,18.9472,18.9226,18.9411,41000.0
2012-04-26 10:50:00,30.8,30.81,30.74,30.75,30500.0,18.9472,18.9534,18.9103,18.9164,30500.0
2012-04-26 10:55:00,30.75,30.77,30.75,30.77,23800.0,18.9164,18.9287,18.9164,18.9287,23800.0
2012-04-26 11:00:00,30.77,30.78,30.76,30.77,13400.0,18.9287,18.9349,18.9226,18.9287,13400.0
2012-04-26 11:05:00,30.77,30.83,30.77,30.83,31900.0,18.9287,18.9657,18.9287,18.9657,31900.0
2012-04-26 11:10:00,30.82,30.82,30.8,30.81,12300.0,18.9595,18.9595,18.9472,18.9534,12300.0
2012-04-26 11:15:00,30.81,30.81,30.77,30.78,22500.0,18.9534,18.9534,18.9287,18.9349,22500.0
2012-04-26 11:20:00,30.77,30.78,30.77,30.78,4400.0,18.9287,18.9349,18.9287,18.9349,4400.0
2012-04-26 11:25:00,30.78,30.81,30.78,30.81,31500.0,18.9349,18.9534,18.9349,18.9534,31500.0
2012-04-26 11:30:00,30.8,30.81,30.79,30.8,11000.0,18.9472,18.9534,18.9411,18.9472,11000.0
2012-04-26 11:35:00,30.8,30.81,30.8,30.81,13200.0,18.9472,18.9534,18.9472,18.9534,13200.0
2012-04-26 11:40:00,30.8,30.83,30.8,30.83,15000.0,18.9472,18.9657,18.9472,18.9657,15000.0
2012-04-26 11:45:00,30.82,30.83,30.81,30.82,10800.0,18.9595,18.9657,18.9534,18.9595,10800.0
2012-04-26 11:50:00,30.82,30.82,30.81,30.82,3200.0,18.9595,18.9595,18.9534,18.9595,3200.0
2012-04-26 11:55:00,30.81,30.83,30.81,30.83,10800.0,18.9534,18.9657,18.9534,18.9657,10800.0
2012-04-26 12:00:00,30.83,30.84,30.81,30.83,12200.0,18.9657,18.9718,18.9534,18.9657,12200.0
2012-04-26 12:05:00,30.83,30.86,30.82,30.86,29000.0,18.9657,18.9841,18.9595,18.9841,29000.0
2012-04-26 12:10:00,30.86,30.86,30.84,30.84,10100.0,18.9841,18.9841,18.9718,18.9718,10100.0
2012-04-26 12:15:00,30.85,30.85,30.83,30.83,4000.0,18.978,18.978,18.9657,18.9657,4000.0
2012-04-26 12:20:00,30.83,30.86,30.83,30.86,10600.0,18.9657,18.9841,18.9657,18.9841,10600.0
2012-04-26 12:25:00,30.86,30.87,30.86,30.87,9200.0,18.9841,18.9903,18.9841,18.9903,9200.0
2012-04-26 12:30:00,30.87,30.87,30.86,30.87,6100.0,18.9903,18.9903,18.9841,18.9903,6100.0
2012-04-26 12:35:00,30.87,30.87,30.86,30.86,22500.0,18.9903,18.9903,18.9841,18.9841,22500.0
2012-04-26 12:40:00,30.87,30.9,30.87,30.88,137300.0,18.9903,19.0087,18.9903,18.9964,137300.0
2012-04-26 12:45:00,30.88,30.89,30.87,30.89,17400.0,18.9964,19.0026,18.9903,19.0026,17400.0
2012-04-26 12:50:00,30.89,30.9,30.88,30.9,13500.0,19.0026,19.0087,18.9964,19.0087,13500.0
2012-04-26 12:55:00,30.89,30.9,30.88,30.88,14400.0,19.0026,19.0087,18.9964,18.9964,14400.0
2012-04-26 13:00:00,30.89,30.89,30.86,30.88,82200.0,19.0026,19.0026,18.9841,18.9964,82200.0
2012-04-26 13:05:00,30.88,30.89,30.87,30.89,18200.0,18.9964,19.0026,18.9903,19.0026,18200.0
2012-04-26 13:10:00,30.89,30.92,30.89,30.91,43600.0,19.0026,19.021,19.0026,19.0149,43600.0
2012-04-26 13:15:00,30.91,30.94,30.9,30.93,150900.0,19.0149,19.0333,19.0087,19.0272,150900.0
2012-04-26 13:20:00,30.93,30.95,30.92,30.95,24300.0,19.0272,19.0395,19.021,19.0395,24300.0
2012-04-26 13:25:00,30.95,30.96,30.93,30.93,17300.0,19.0395,19.0456,19.0272,19.0272,17300.0
2012-04-26 13:30:00,30.93,30.94,30.93,30.94,10300.0,19.0272,19.0333,19.0272,19.0333,10300.0
2012-04-26 13:35:00,30.94,30.97,30.93,30.97,33300.0,19.0333,19.0518,19.0272,19.0518,33300.0
2012-04-26 13:40:00,30.96,30.97,30.95,30.96,20500.0,19.0456,19.0518,19.0395,19.0456,20500.0
2012-04-26 13:45:00,30.97,30.98,30.96,30.98,23800.0,19.0518,19.0579,19.0456,19.0579,23800.0
2012-04-26 13:50:00,30.97,30.99,30.97,30.99,23400.0,19.0518,19.0641,19.0518,19.0641,23400.0
2012-04-26 13:55:00,30.99,30.99,30.97,30.99,12600.0,19.0641,19.0641,19.0518,19.0641,12600.0
2012-04-26 14:00:00,30.98,31.0,30.98,30.99,23600.0,19.0579,19.0702,19.0579,19.0641,23600.0
2012-04-26 14:05:00,30.99,30.99,30.98,30.98,3600.0,19.0641,19.0641,19.0579,19.0579,3600.0
2012-04-26 14:10:00,30.98,30.99,30.95,30.95,24700.0,19.0579,19.0641,19.0395,19.0395,24700.0
2012-04-26 14:15:00,30.95,30.96,30.94,30.96,21600.0,19.0395,19.0456,19.0333,19.0456,21600.0
2012-04-26 14:20:00,30.96,30.98,30.96,30.98,10000.0,19.0456,19.0579,19.0456,19.0579,10000.0
2012-04-26 14:25:00,30.97,30.98,30.95,30.95,27900.0,19.0518,19.0579,19.0395,19.0395,27900.0
2012-04-26 14:30:00,30.96,30.97,30.94,30.96,16900.0,19.0456,19.0518,19.0333,19.0456,16900.0
2012-04-26 14:35:00,30.95,30.96,30.92,30.93,38000.0,19.0395,19.0456,19.021,19.0272,38000.0
2012-04-26 14:40:00,30.94,30.94,30.93,30.94,6100.0,19.0333,19.0333,19.0272,19.0333,6100.0
2012-04-26 14:45:00,30.94,30.96,30.93,30.94,29200.0,19.0333,19.0456,19.0272,19.0333,29200.0
2012-04-26 14:50:00,30.95,30.96,30.94,30.95,12100.0,19.0395,19.0456,19.0333,19.0395,12100.0
2012-04-26 14:55:00,30.96,30.96,30.95,30.95,11400.0,19.0456,19.0456,19.0395,19.0395,11400.0
2012-04-26 15:00:00,30.95,30.96,30.95,30.95,8200.0,19.0395,19.0456,19.0395,19.0395,8200.0
2012-04-26 15:05:00,30.96,30.96,30.95,30.96,13000.0,19.0456,19.0456,19.0395,19.0456,13000.0
2012-04-26 15:10:00,30.96,30.98,30.95,30.98,27000.0,19.0456,19.0579,19.0395,19.0579,27000.0
2012-04-26 15:15:00,30.98,31.0,30.97,30.99,35200.0,19.0579,19.0702,19.0518,19.0641,35200.0
2012-04-26 15:20:00,30.99,31.0,30.99,31.0,32300.0,19.0641,19.0702,19.0641,19.0702,32300.0
2012-04-26 15:25:00,31.0,31.0,30.99,31.0,29600.0,19.0702,19.0702,19.0641,19.0702,29600.0
2012-04-26 15:30:00,30.99,31.0,30.98,30.98,27500.0,19.0641,19.0702,19.0579,19.0579,27500.0
2012-04-26 15:35:00,30.98,30.98,30.95,30.95,57900.0,19.0579,19.0579,19.0395,19.0395,57900.0
2012-04-26 15:40:00,30.95,30.96,30.93,30.93,35500.0,19.0395,19.0456,19.0272,19.0272,35500.0
2012-04-26 15:45:00,30.93,30.96,30.92,30.93,73700.0,19.0272,19.0456,19.021,19.0272,73700.0
2012-04-26 15:50:00,30.93,30.95,30.9,30.91,98300.0,19.0272,19.0395,19.0087,19.0149,98300.0
2012-04-26 15:55:00,30.91,30.96,30.9,30.96,275800.0,19.0149,19.0456,19.0087,19.0456,275800.0
2012-04-27 09:30:00,31.0,31.06,30.97,31.04,47000.0,19.0702,19.1071,19.0518,19.0948,47000.0
2012-04-27 09:35:00,31.04,31.07,31.0,31.01,31100.0,19.0948,19.1133,19.0702,19.0764,31100.0
2012-04-27 09:40:00,31.02,31.06,31.01,31.04,21400.0,19.0825,19.1071,19.0764,19.0948,21400.0
2012-04-27 09:45:00,31.05,31.08,31.02,31.06,28900.0,19.101,19.1194,19.0825,19.1071,28900.0
2012-04-27 09:50:00,31.06,31.09,31.04,31.08,24300.0,19.1071,19.1256,19.0948,19.1194,24300.0
2012-04-27 09:55:00,31.09,31.11,31.07,31.1,31600.0,19.1256,19.1379,19.1133,19.1318,31600.0
2012-04-27 10:00:00,31.1,31.11,31.05,31.09,62100.0,19.1318,19.1379,19.101,19.1256,62100.0
2012-04-27 10:05:00,31.1,31.12,31.09,31.1,31500.0,19.1318,19.1441,19.1256,19.1318,31500.0
2012-04-27 10:10:00,31.11,31.11,31.08,31.09,76500.0,19.1379,19.1379,19.1194,19.1256,76500.0
2012-04-27 10:15:00,31.08,31.12,31.07,31.11,133600.0,19.1194,19.1441,19.1133,19.1379,133600.0
2012-04-27 10:20:00,31.1,31.13,31.1,31.12,55300.0,19.1318,19.1502,19.1318,19.1441,55300.0
2012-04-27 10:25:00,31.11,31.12,31.1,31.11,39400.0,19.1379,19.1441,19.1318,19.1379,39400.0
2012-04-27 10:30:00,31.11,31.13,31.1,31.1,47800.0,19.1379,19.1502,19.1318,19.1318,47800.0
2012-04-27 10:35:00,31.1,31.12,31.1,31.1,21600.0,19.1318,19.1441,19.1318,19.1318,21600.0
2012-04-27 10:40:00,31.1,31.12,31.1,31.11,20800.0,19.1318,19.1441,19.1318,19.1379,20800.0
2012-04-27 10:45:00,31.11,31.12,31.06,31.06,46500.0,19.1379,19.1441,19.1071,19.1071,46500.0
2012-04-27 10:50:00,31.05,31.05,31.04,31.05,11100.0,19.101,19.101,19.0948,19.101,11100.0
2012-04-27 10:55:00,31.05,31.06,31.03,31.04,21800.0,19.101,19.1071,19.0887,19.0948,21800.0
2012-04-27 11:00:00,31.04,31.05,31.04,31.05,10200.0,19.0948,19.101,19.0948,19.101,10200.0
2012-04-27 11:05:00,31.04,31.05,31.03,31.04,10900.0,19.0948,19.101,19.0887,19.0948,10900.0
2012-04-27 11:10:00,31.03,31.04,31.0,31.0,14300.0,19.0887,19.0948,19.0702,19.0702,14300.0
2012-04-27 11:15:00,31.0,31.0,30.98,30.98,8700.0,19.0702,19.0702,19.0579,19.0579,8700.0
2012-04-27 11:20:00,30.99,30.99,30.98,30.99,14400.0,19.0641,19.0641,19.0579,19.0641,14400.0
2012-04-27 11:25:00,30.98,30.99,30.95,30.95,14900.0,19.0579,19.0641,19.0395,19.0395,14900.0
2012-04-27 11:30:00,30.96,30.96,30.94,30.96,21100.0,19.0456,19.0456,19.0333,19.0456,21100.0
2012-04-27 11:35:00,30.96,30.97,30.95,30.96,22900.0,19.0456,19.0518,19.0395,19.0456,22900.0
2012-04-27 11:40:00,30.96,30.96,30.92,30.94,9200.0,19.0456,19.0456,19.021,19.0333,9200.0
2012-04-27 11:45:00,30.93,30.94,30.93,30.93,12400.0,19.0272,19.0333,19.0272,19.0272,12400.0
2012-04-27 11:50:00,30.93,30.94,30.91,30.91,9900.0,19.0272,19.0333,19.0149,19.0149,9900.0
2012-04-27 11:55:00,30.91,30.91,30.9,30.91,5000.0,19.0149,19.0149,19.0087,19.0149,5000.0
2012-04-27 12:00:00,30.91,30.91,30.9,30.9,6200.0,19.0149,19.0149,19.0087,19.0087,6200.0
2012-04-27 12:05:00,30.9,30.91,30.9,30.9,3300.0,19.0087,19.0149,19.0087,19.0087,3300.0
2012-04-27 12:10:00,30.91,30.92,30.9,30.91,20000.0,19.0149,19.021,19.0087,19.0149,20000.0
2012-04-27 12:15:00,30.91,30.92,30.91,30.92,7100.0,19.0149,19.021,19.0149,19.021,7100.0
2012-04-27 12:20:00,30.92,30.93,30.89,30.92,22400.0,19.021,19.0272,19.0026,19.021,22400.0
2012-04-27 12:25:00,30.93,30.94,30.92,30.93,6800.0,19.0272,19.0333,19.021,19.0272,6800.0
2012-04-27 12:30:00,30.94,30.94,30.92,30.93,4300.0,19.0333,19.0333,19.021,19.0272,4300.0
2012-04-27 12:35:00,30.92,30.93,30.91,30.91,5700.0,19.021,19.0272,19.0149,19.0149,5700.0
2012-04-27 12:40:00,30.92,30.92,30.89,30.9,6100.0,19.021,19.021,19.0026,19.0087,6100.0
2012-04-27 12:45:00,30.89,30.92,30.89,30.91,16000.0,19.0026,19.021,19.0026,19.0149,16000.0
2012-04-27 12:50:00,30.92,30.93,30.91,30.93,8200.0,19.021,19.0272,19.0149,19.0272,8200.0
2012-04-27 12:55:00,30.93,30.94,30.93,30.94,3100.0,19.0272,19.0333,19.0272,19.0333,3100.0
2012-04-27 13:00:00,30.94,30.95,30.93,30.95,59400.0,19.0333,19.0395,19.0272,19.0395,59400.0
2012-04-27 13:05:00,30.95,30.97,30.95,30.97,17800.0,19.0395,19.0518,19.0395,19.0518,17800.0
2012-04-27 13:10:00,30.96,30.99,30.96,30.99,42300.0,19.0456,19.0641,19.0456,19.0641,42300.0
2012-04-27 13:15:00,30.99,31.01,30.98,31.01,30900.0,19.0641,19.0764,19.0579,19.0764,30900.0
2012-04-27 13:20:00,31.01,31.07,31.01,31.05,36100.0,19.0764,19.1133,19.0764,19.101,36100.0
2012-04-27 13:25:00,31.06,31.09,31.06,31.08,17700.0,19.1071,19.1256,19.1071,19.1194,17700.0
2012-04-27 13:30:00,31.07,31.09,31.07,31.09,9900.0,19.1133,19.1256,19.1133,19.1256,9900.0
2012-04-27 13:35:00,31.09,31.13,31.09,31.13,34700.0,19.1256,19.1502,19.1256,19.1502,34700.0
2012-04-27 13:40:00,31.13,31.14,31.12,31.14,9700.0,19.1502,19.1564,19.1441,19.1564,9700.0
2012-04-27 13:45:00,31.14,31.14,31.11,31.11,9900.0,19.1564,19.1564,19.1379,19.1379,9900.0
2012-04-27 13:50:00,31.12,31.12,31.11,31.11,2800.0,19.1441,19.1441,19.1379,19.1379,2800.0
2012-04-27 13:55:00,31.12,31.12,31.09,31.09,12900.0,19.1441,19.1441,19.1256,19.1256,12900.0
2012-04-27 14:00:00,31.09,31.12,31.09,31.12,13800.0,19.1256,19.1441,19.1256,19.1441,13800.0
2012-04-27 14:05:00,31.12,31.14,31.11,31.14,11000.0,19.1441,19.1564,19.1379,19.1564,11000.0
2012-04-27 14:10:00,31.14,31.15,31.13,31.15,30800.0,19.1564,19.1625,19.1502,19.1625,30800.0
2012-04-27 14:15:00,31.15,31.17,31.14,31.16,27800.0,19.1625,19.1748,19.1564,19.1687,27800.0
2012-04-27 14:20:00,31.15,31.17,31.15,31.16,26700.0,19.1625,19.1748,19.1625,19.1687,26700.0
2012-04-27 14:25:00,31.16,31.17,31.16,31.17,15200.0,19.1687,19.1748,19.1687,19.1748,15200.0
2012-04-27 14:30:00,31.16,31.17,31.15,31.16,13400.0,19.1687,19.1748,19.1625,19.1687,13400.0
2012-04-27 14:35:00,31.15,31.19,31.15,31.17,36300.0,19.1625,19.1871,19.1625,19.1748,36300.0
2012-04-27 14:40:00,31.17,31.2,31.17,31.19,39100.0,19.1748,19.1933,19.1748,19.1871,39100.0
2012-04-27 14:45:00,31.19,31.2,31.17,31.18,44700.0,19.1871,19.1933,19.1748,19.181,44700.0
2012-04-27 14:50:00,31.17,31.17,31.16,31.17,10100.0,19.1748,19.1748,19.1687,19.1748,10100.0
2012-04-27 14:55:00,31.17,31.17,31.15,31.16,25700.0,19.1748,19.1748,19.1625,19.1687,25700.0
2012-04-27 15:00:00,31.15,31.16,31.13,31.15,83900.0,19.1625,19.1687,19.1502,19.1625,83900.0
2012-04-27 15:05:00,31.15,31.19,31.15,31.18,49800.0,19.1625,19.1871,19.1625,19.181,49800.0
2012-04-27 15:10:00,31.18,31.2,31.17,31.2,29000.0,19.181,19.1933,19.1748,19.1933,29000.0
2012-04-27 15:15:00,31.2,31.21,31.14,31.15,103300.0,19.1933,19.1994,19.1564,19.1625,103300.0
2012-04-27 15:20:00,31.15,31.16,31.14,31.15,31900.0,19.1625,19.1687,19.1564,19.1625,31900.0
2012-04-27 15:25:00,31.14,31.17,31.14,31.17,34100.0,19.1564,19.1748,19.1564,19.1748,34100.0
2012-04-27 15:30:00,31.17,31.17,31.14,31.16,66400.0,19.1748,19.1748,19.1564,19.1687,66400.0
2012-04-27 15:35:00,31.17,31.2,31.16,31.19,58800.0,19.1748,19.1933,19.1687,19.1871,58800.0
2012-04-27 15:40:00,31.2,31.21,31.18,31.2,69600.0,19.1933,19.1994,19.181,19.1933,69600.0
2012-04-27 15:45:00,31.2,31.21,31.19,31.21,87200.0,19.1933,19.1994,19.1871,19.1994,87200.0
2012-04-27 15:50:00,31.2,31.21,31.2,31.2,98400.0,19.1933,19.1994,19.1933,19.1933,98400.0
2012-04-27 15:55:00,31.2,31.22,31.19,31.21,213000.0,19.1933,19.2056,19.1871,19.1994,213000.0
2012-04-30 09:30:00,31.16,31.16,31.03,31.09,39400.0,19.1687,19.1687,19.0887,19.1256,39400.0
2012-04-30 09:35:00,31.08,31.14,31.0,31.03,53300.0,19.1194,19.1564,19.0702,19.0887,53300.0
2012-04-30 09:40:00,31.02,31.02,30.92,30.96,47600.0,19.0825,19.0825,19.021,19.0456,47600.0
2012-04-30 09:45:00,30.96,31.05,30.96,31.02,35000.0,19.0456,19.101,19.0456,19.0825,35000.0
2012-04-30 09:50:00,31.01,31.05,31.0,31.0,21100.0,19.0764,19.101,19.0702,19.0702,21100.0
2012-04-30 09:55:00,31.01,31.07,31.0,31.04,30100.0,19.0764,19.1133,19.0702,19.0948,30100.0
2012-04-30 10:00:00,31.03,31.08,31.02,31.07,24500.0,19.0887,19.1194,19.0825,19.1133,24500.0
2012-04-30 10:05:00,31.08,31.1,31.05,31.07,22800.0,19.1194,19.1318,19.101,19.1133,22800.0
2012-04-30 10:10:00,31.08,31.1,31.05,31.09,24300.0,19.1194,19.1318,19.101,19.1256,24300.0
2012-04-30 10:15:00,31.09,31.11,31.07,31.09,40600.0,19.1256,19.1379,19.1133,19.1256,40600.0
2012-04-30 10:20:00,31.09,31.09,31.06,31.07,19900.0,19.1256,19.1256,19.1071,19.1133,19900.0
2012-04-30 10:25:00,31.06,31.07,31.04,31.05,11700.0,19.1071,19.1133,19.0948,19.101,11700.0
2012-04-30 10:30:00,31.04,31.05,31.02,31.03,18500.0,19.0948,19.101,19.0825,19.0887,18500.0
2012-04-30 10:35:00,31.03,31.04,31.02,31.03,7500.0,19.0887,19.0948,19.0825,19.0887,7500.0
2012-04-30 10:40:00,31.03,31.04,31.0,31.0,15200.0,19.0887,19.0948,19.0702,19.0702,15200.0
2012-04-30 10:45:00,31.0,31.02,30.99,31.01,16100.0,19.0702,19.0825,19.0641,19.0764,16100.0
2012-04-30 10:50:00,31.02,31.02,30.99,30.99,13600.0,19.0825,19.0825,19.0641,19.0641,13600.0
2012-04-30 10:55:00,30.99,31.0,30.97,30.98,50500.0,19.0641,19.0702,19.0518,19.0579,50500.0
2012-04-30 11:00:00,30.98,31.0,30.97,30.99,35700.0,19.0579,19.0702,19.0518,19.0641,35700.0
2012-04-30 11:05:00,30.98,31.02,30.98,31.0,25700.0,19.0579,19.0825,19.0579,19.0702,25700.0
2012-04-30 11:10:00,30.99,31.0,30.97,30.98,27100.0,19.0641,19.0702,19.0518,19.0579,27100.0
2012-04-30 11:15:00,30.98,31.0,30.97,30.98,17900.0,19.0579,19.0702,19.0518,19.0579,17900.0
2012-04-30 11:20:00,30.98,31.03,30.98,31.03,30300.0,19.0579,19.0887,19.0579,19.0887,30300.0
2012-04-30 11:25:00,31.02,31.03,30.99,31.0,15100.0,19.0825,19.0887,19.0641,19.0702,15100.0
2012-04-30 11:30:00,31.0,31.02,30.99,31.02,37300.0,19.0702,19.0825,19.0641,19.0825,37300.0
2012-04-30 11:35:00,31.02,31.05,31.0,31.04,74000.0,19.0825,19.101,19.0702,19.0948,74000.0
2012-04-30 11:40:00,31.03,31.05,31.02,31.02,9900.0,19.0887,19.101,19.0825,19.0825,9900.0
2012-04-30 11:45:00,31.02,31.05,31.02,31.04,22100.0,19.0825,19.101,19.0825,19.0948,22100.0
2012-04-30 11:50:00,31.03,31.06,31.03,31.06,18300.0,19.0887,19.1071,19.0887,19.1071,18300.0
2012-04-30 11:55:00,31.06,31.12,31.06,31.09,104700.0,19.1071,19.1441,19.1071,19.1256,104700.0
2012-04-30 12:00:00,31.09,31.1,31.07,31.07,11500.0,19.1256,19.1318,19.1133,19.1133,11500.0
2012-04-30 12:05:00,31.07,31.1,31.06,31.1,19000.0,19.1133,19.1318,19.1071,19.1318,19000.0
2012-04-30 12:10:00,31.09,31.1,31.07,31.08,7300.0,19.1256,19.1318,19.1133,19.1194,7300.0
2012-04-30 12:15:00,31.07,31.08,31.05,31.05,10800.0,19.1133,19.1194,19.101,19.101,10800.0
2012-04-30 12:20:00,31.05,31.07,31.05,31.06,20700.0,19.101,19.1133,19.101,19.1071,20700.0
2012-04-30 12:25:00,31.06,31.06,31.05,31.06,8500.0,19.1071,19.1071,19.101,19.1071,8500.0
2012-04-30 12:30:00,31.06,31.07,31.04,31.05,47200.0,19.1071,19.1133,19.0948,19.101,47200.0
2012-04-30 12:35:00,31.05,31.06,31.04,31.06,14200.0,19.101,19.1071,19.0948,19.1071,14200.0
2012-04-30 12:40:00,31.06,31.06,31.04,31.04,21300.0,19.1071,19.1071,19.0948,19.0948,21300.0
2012-04-30 12:45:00,31.04,31.05,31.03,31.05,17300.0,19.0948,19.101,19.0887,19.101,17300.0
2012-04-30 12:50:00,31.05,31.05,31.04,31.05,7700.0,19.101,19.101,19.0948,19.101,7700.0
2012-04-30 12:55:00,31.04,31.05,31.02,31.02,16800.0,19.0948,19.101,19.0825,19.0825,16800.0
2012-04-30 13:00:00,31.02,31.04,31.02,31.03,23800.0,19.0825,19.0948,19.0825,19.0887,23800.0
2012-04-30 13:05:00,31.02,31.03,31.02,31.03,3500.0,19.0825,19.0887,19.0825,19.0887,3500.0
2012-04-30 13:10:00,31.03,31.03,31.01,31.02,28300.0,19.0887,19.0887,19.0764,19.0825,28300.0
2012-04-30 13:15:00,31.03,31.03,31.01,31.02,18000.0,19.0887,19.0887,19.0764,19.0825,18000.0
2012-04-30 13:20:00,31.02,31.02,31.01,31.02,62300.0,19.0825,19.0825,19.0764,19.0825,62300.0
2012-04-30 13:25:00,31.01,31.02,31.0,31.0,26500.0,19.0764,19.0825,19.0702,19.0702,26500.0
2012-04-30 13:30:00,31.01,31.03,31.01,31.02,53000.0,19.0764,19.0887,19.0764,19.0825,53000.0
2012-04-30 13:35:00,31.01,31.03,31.01,31.03,25200.0,19.0764,19.0887,19.0764,19.0887,25200.0
2012-04-30 13:40:00,31.02,31.05,31.02,31.05,16800.0,19.0825,19.101,19.0825,19.101,16800.0
2012-04-30 13:45:00,31.05,31.05,31.03,31.04,31300.0,19.101,19.101,19.0887,19.0948,31300.0
2012-04-30 13:50:00,31.05,31.06,31.03,31.05,18400.0,19.101,19.1071,19.0887,19.101,18400.0
2012-04-30 13:55:00,31.05,31.05,31.02,31.04,16200.0,19.101,19.101,19.0825,19.0948,16200.0
2012-04-30 14:00:00,31.04,31.04,31.03,31.04,8900.0,19.0948,19.0948,19.0887,19.0948,8900.0
2012-04-30 14:05:00,31.04,31.05,31.03,31.05,16000.0,19.0948,19.101,19.0887,19.101,16000.0
2012-04-30 14:10:00,31.05,31.05,31.04,31.05,21400.0,19.101,19.101,19.0948,19.101,21400.0
2012-04-30 14:15:00,31.05,31.08,31.05,31.08,13900.0,19.101,19.1194,19.101,19.1194,13900.0
2012-04-30 14:20:00,31.08,31.09,31.07,31.09,6800.0,19.1194,19.1256,19.1133,19.1256,6800.0
2012-04-30 14:25:00,31.09,31.11,31.09,31.1,42000.0,19.1256,19.1379,19.1256,19.1318,42000.0
2012-04-30 14:30:00,31.1,31.12,31.1,31.12,18200.0,19.1318,19.1441,19.1318,19.1441,18200.0
2012-04-30 14:35:00,31.12,31.12,31.11,31.11,2900.0,19.1441,19.1441,19.1379,19.1379,2900.0
2012-04-30 14:40:00,31.12,31.12,31.11,31.12,1100.0,19.1441,19.1441,19.1379,19.1441,1100.0
2012-04-30 14:45:00,31.11,31.12,31.09,31.1,35200.0,19.1379,19.1441,19.1256,19.1318,35200.0
2012-04-30 14:50:00,31.1,31.1,31.09,31.1,10200.0,19.1318,19.1318,19.1256,19.1318,10200.0
2012-04-30 14:55:00,31.1,31.13,31.09,31.11,34800.0,19.1318,19.1502,19.1256,19.1379,34800.0
2012-04-30 15:00:00,31.1,31.12,31.1,31.11,34300.0,19.1318,19.1441,19.1318,19.1379,34300.0
2012-04-30 15:05:00,31.11,31.11,31.1,31.1,12100.0,19.1379,19.1379,19.1318,19.1318,12100.0
2012-04-30 15:10:00,31.11,31.11,31.1,31.1,5300.0,19.1379,19.1379,19.1318,19.1318,5300.0
2012-04-30 15:15:00,31.11,31.12,31.1,31.11,24300.0,19.1379,19.1441,19.1318,19.1379,24300.0
2012-04-30 15:20:00,31.11,31.13,31.1,31.12,18500.0,19.1379,19.1502,19.1318,19.1441,18500.0
2012-04-30 15:25:00,31.12,31.13,31.1,31.13,28300.0,19.1441,19.1502,19.1318,19.1502,28300.0
2012-04-30 15:30:00,31.12,31.14,31.1,31.14,50800.0,19.1441,19.1564,19.1318,19.1564,50800.0
2012-04-30 15:35:00,31.14,31.16,31.12,31.16,108700.0,19.1564,19.1687,19.1441,19.1687,108700.0
2012-04-30 15:40:00,31.16,31.17,31.15,31.15,51200.0,19.1687,19.1748,19.1625,19.1625,51200.0
2012-04-30 15:45:00,31.16,31.17,31.15,31.15,150800.0,19.1687,19.1748,19.1625,19.1625,150800.0
2012-04-30 15:50:00,31.15,31.17,31.14,31.15,163600.0,19.1625,19.1748,19.1564,19.1625,163600.0
2012-04-30 15:55:00,31.15,31.17,31.09,31.15,627500.0,19.1625,19.1748,19.1256,19.1625,627500.0
2012-05-01 09:30:00,31.22,31.24,31.15,31.23,54400.0,19.2056,19.2179,19.1625,19.2117,54400.0
2012-05-01 09:35:00,31.23,31.24,31.2,31.23,37800.0,19.2117,19.2179,19.1933,19.2117,37800.0
2012-05-01 09:40:00,31.24,31.25,31.2,31.21,54400.0,19.2179,19.224,19.1933,19.1994,54400.0
2012-05-01 09:45:00,31.21,31.23,31.2,31.23,33800.0,19.1994,19.2117,19.1933,19.2117,33800.0
2012-05-01 09:50:00,31.23,31.23,31.21,31.22,26900.0,19.2117,19.2117,19.1994,19.2056,26900.0
2012-05-01 09:55:00,31.22,31.23,31.14,31.19,62400.0,19.2056,19.2117,19.1564,19.1871,62400.0
2012-05-01 10:00:00,31.2,31.31,31.2,31.3,93500.0,19.1933,19.2609,19.1933,19.2548,93500.0
2012-05-01 10:05:00,31.3,31.33,31.3,31.32,25000.0,19.2548,19.2732,19.2548,19.2671,25000.0
2012-05-01 10:10:00,31.32,31.33,31.3,31.3,30700.0,19.2671,19.2732,19.2548,19.2548,30700.0
2012-05-01 10:15:00,31.29,31.32,31.29,31.32,127000.0,19.2486,19.2671,19.2486,19.2671,127000.0
2012-05-01 10:20:00,31.32,31.37,31.32,31.34,89700.0,19.2671,19.2978,19.2671,19.2794,89700.0
2012-05-01 10:25:00,31.33,31.35,31.32,31.35,20500.0,19.2732,19.2855,19.2671,19.2855,20500.0
2012-05-01 10:30:00,31.35,31.35,31.33,31.33,8400.0,19.2855,19.2855,19.2732,19.2732,8400.0
2012-05-01 10:35:00,31.33,31.33,31.3,31.32,17800.0,19.2732,19.2732,19.2548,19.2671,17800.0
2012-05-01 10:40:00,31.32,31.32,31.29,31.3,19900.0,19.2671,19.2671,19.2486,19.2548,19900.0
2012-05-01 10:45:00,31.29,31.3,31.26,31.26,15400.0,19.2486,19.2548,19.2302,19.2302,15400.0
2012-05-01 10:50:00,31.27,31.28,31.26,31.26,32100.0,19.2363,19.2425,19.2302,19.2302,32100.0
2012-05-01 10:55:00,31.27,31.27,31.25,31.26,20600.0,19.2363,19.2363,19.224,19.2302,20600.0
2012-05-01 11:00:00,31.26,31.26,31.24,31.25,18400.0,19.2302,19.2302,19.2179,19.224,18400.0
2012-05-01 11:05:00,31.24,31.25,31.24,31.25,11500.0,19.2179,19.224,19.2179,19.224,11500.0
2012-05-01 11:10:00,31.25,31.28,31.24,31.26,64400.0,19.224,19.2425,19.2179,19.2302,64400.0
2012-05-01 11:15:00,31.26,31.27,31.25,31.26,20500.0,19.2302,19.2363,19.224,19.2302,20500.0
2012-05-01 11:20:00,31.26,31.26,31.25,31.26,17400.0,19.2302,19.2302,19.224,19.2302,17400.0
2012-05-01 11:25:00,31.26,31.26,31.25,31.26,20700.0,19.2302,19.2302,19.224,19.2302,20700.0
2012-05-01 11:30:00,31.25,31.27,31.25,31.27,24600.0,19.224,19.2363,19.224,19.2363,24600.0
2012-05-01 11:35:00,31.27,31.27,31.25,31.26,18900.0,19.2363,19.2363,19.224,19.2302,18900.0
2012-05-01 11:40:00,31.26,31.26,31.25,31.25,12700.0,19.2302,19.2302,19.224,19.224,12700.0
2012-05-01 11:45:00,31.26,31.32,31.25,31.3,40000.0,19.2302,19.2671,19.224,19.2548,40000.0
2012-05-01 11:50:00,31.29,31.37,31.29,31.34,29800.0,19.2486,19.2978,19.2486,19.2794,29800.0
2012-05-01 11:55:00,31.34,31.36,31.33,31.36,10500.0,19.2794,19.2917,19.2732,19.2917,10500.0
2012-05-01 12:00:00,31.36,31.4,31.36,31.39,26100.0,19.2917,19.3163,19.2917,19.3102,26100.0
2012-05-01 12:05:00,31.39,31.4,31.39,31.4,8300.0,19.3102,19.3163,19.3102,19.3163,8300.0
2012-05-01 12:10:00,31.4,31.43,31.39,31.43,18500.0,19.3163,19.3348,19.3102,19.3348,18500.0
2012-05-01 12:15:00,31.43,31.45,31.41,31.44,41700.0,19.3348,19.3471,19.3225,19.3409,41700.0
2012-05-01 12:20:00,31.44,31.46,31.44,31.46,22100.0,19.3409,19.3532,19.3409,19.3532,22100.0
2012-05-01 12:25:00,31.46,31.48,31.45,31.48,26300.0,19.3532,19.3655,19.3471,19.3655,26300.0
2012-05-01 12:30:00,31.48,31.49,31.47,31.49,20200.0,19.3655,19.3717,19.3594,19.3717,20200.0
2012-05-01 12:35:00,31.49,31.49,31.48,31.49,4200.0,19.3717,19.3717,19.3655,19.3717,4200.0
2012-05-01 12:40:00,31.49,31.49,31.49,31.49,5500.0,19.3717,19.3717,19.3717,19.3717,5500.0
2012-05-01 12:45:00,31.48,31.49,31.44,31.47,37700.0,19.3655,19.3717,19.3409,19.3594,37700.0
2012-05-01 12:50:00,31.47,31.48,31.47,31.48,13600.0,19.3594,19.3655,19.3594,19.3655,13600.0
2012-05-01 12:55:00,31.48,31.48,31.46,31.46,23200.0,19.3655,19.3655,19.3532,19.3532,23200.0
2012-05-01 13:00:00,31.47,31.47,31.44,31.45,8200.0,19.3594,19.3594,19.3409,19.3471,8200.0
2012-05-01 13:05:00,31.45,31.46,31.41,31.46,31700.0,19.3471,19.3532,19.3225,19.3532,31700.0
2012-05-01 13:10:00,31.46,31.48,31.45,31.47,99800.0,19.3532,19.3655,19.3471,19.3594,99800.0
2012-05-01 13:15:00,31.47,31.47,31.46,31.47,4700.0,19.3594,19.3594,19.3532,19.3594,4700.0
2012-05-01 13:20:00,31.47,31.49,31.45,31.49,40700.0,19.3594,19.3717,19.3471,19.3717,40700.0
2012-05-01 13:25:00,31.49,31.49,31.48,31.49,3800.0,19.3717,19.3717,19.3655,19.3717,3800.0
2012-05-01 13:30:00,31.49,31.49,31.48,31.49,5500.0,19.3717,19.3717,19.3655,19.3717,5500.0
2012-05-01 13:35:00,31.49,31.49,31.44,31.44,27300.0,19.3717,19.3717,19.3409,19.3409,27300.0
2012-05-01 13:40:00,31.45,31.45,31.42,31.42,15300.0,19.3471,19.3471,19.3286,19.3286,15300.0
2012-05-01 13:45:00,31.42,31.43,31.4,31.41,13700.0,19.3286,19.3348,19.3163,19.3225,13700.0
2012-05-01 13:50:00,31.4,31.43,31.4,31.42,23600.0,19.3163,19.3348,19.3163,19.3286,23600.0
2012-05-01 13:55:00,31.42,31.43,31.42,31.43,9700.0,19.3286,19.3348,19.3286,19.3348,9700.0
2012-05-01 14:00:00,31.43,31.43,31.4,31.42,27800.0,19.3348,19.3348,19.3163,19.3286,27800.0
2012-05-01 14:05:00,31.42,31.43,31.4,31.43,14400.0,19.3286,19.3348,19.3163,19.3348,14400.0
2012-05-01 14:10:00,31.43,31.44,31.42,31.43,19300.0,19.3348,19.3409,19.3286,19.3348,19300.0
2012-05-01 14:15:00,31.42,31.46,31.4,31.4,41800.0,19.3286,19.3532,19.3163,19.3163,41800.0
2012-05-01 14:20:00,31.4,31.44,31.4,31.44,18900.0,19.3163,19.3409,19.3163,19.3409,18900.0
2012-05-01 14:25:00,31.44,31.44,31.39,31.4,17100.0,19.3409,19.3409,19.3102,19.3163,17100.0
2012-05-01 14:30:00,31.39,31.42,31.38,31.42,23900.0,19.3102,19.3286,19.304,19.3286,23900.0
2012-05-01 14:35:00,31.42,31.45,31.42,31.45,23500.0,19.3286,19.3471,19.3286,19.3471,23500.0
2012-05-01 14:40:00,31.45,31.49,31.44,31.49,33000.0,19.3471,19.3717,19.3409,19.3717,33000.0
2012-05-01 14:45:00,31.48,31.49,31.46,31.48,22300.0,19.3655,19.3717,19.3532,19.3655,22300.0
2012-05-01 14:50:00,31.48,31.48,31.44,31.45,38700.0,19.3655,19.3655,19.3409,19.3471,38700.0
2012-05-01 14:55:00,31.46,31.46,31.44,31.46,24800.0,19.3532,19.3532,19.3409,19.3532,24800.0
2012-05-01 15:00:00,31.46,31.47,31.45,31.47,30000.0,19.3532,19.3594,19.3471,19.3594,30000.0
2012-05-01 15:05:00,31.47,31.47,31.44,31.45,31300.0,19.3594,19.3594,19.3409,19.3471,31300.0
2012-05-01 15:10:00,31.45,31.46,31.43,31.45,60300.0,19.3471,19.3532,19.3348,19.3471,60300.0
2012-05-01 15:15:00,31.45,31.46,31.44,31.46,40600.0,19.3471,19.3532,19.3409,19.3532,40600.0
2012-05-01 15:20:00,31.45,31.46,31.45,31.46,15200.0,19.3471,19.3532,19.3471,19.3532,15200.0
2012-05-01 15:25:00,31.45,31.46,31.45,31.46,20000.0,19.3471,19.3532,19.3471,19.3532,20000.0
2012-05-01 15:30:00,31.45,31.46,31.45,31.45,19300.0,19.3471,19.3532,19.3471,19.3471,19300.0
2012-05-01 15:35:00,31.45,31.46,31.44,31.46,58300.0,19.3471,19.3532,19.3409,19.3532,58300.0
2012-05-01 15:40:00,31.46,31.48,31.44,31.47,66700.0,19.3532,19.3655,19.3409,19.3594,66700.0
2012-05-01 15:45:00,31.48,31.5,31.48,31.48,46600.0,19.3655,19.3778,19.3655,19.3655,46600.0
2012-05-01 15:50:00,31.49,31.49,31.44,31.45,89300.0,19.3717,19.3717,19.3409,19.3471,89300.0
2012-05-01 15:55:00,31.46,31.46,31.43,31.46,170400.0,19.3532,19.3532,19.3348,19.3532,170400.0
2012-05-02 09:30:00,31.43,31.74,31.43,31.6,134900.0,19.3348,19.5255,19.3348,19.4393,134900.0
2012-05-02 09:35:00,31.57,31.9,31.5,31.59,173500.0,19.4209,19.6239,19.3778,19.4332,173500.0
2012-05-02 09:40:00,31.6,31.62,31.39,31.41,108700.0,19.4393,19.4516,19.3102,19.3225,108700.0
2012-05-02 09:45:00,31.39,31.51,31.39,31.42,117200.0,19.3102,19.384,19.3102,19.3286,117200.0
2012-05-02 09:50:00,31.41,31.5,31.25,31.27,124100.0,19.3225,19.3778,19.224,19.2363,124100.0
2012-05-02 09:55:00,31.26,31.34,31.26,31.31,48700.0,19.2302,19.2794,19.2302,19.2609,48700.0
2012-05-02 10:00:00,31.31,31.48,31.31,31.46,55000.0,19.2609,19.3655,19.2609,19.3532,55000.0
2012-05-02 10:05:00,31.45,31.46,31.42,31.45,35800.0,19.3471,19.3532,19.3286,19.3471,35800.0
2012-05-02 10:10:00,31.46,31.58,31.46,31.51,70400.0,19.3532,19.427,19.3532,19.384,70400.0
2012-05-02 10:15:00,31.5,31.51,31.44,31.46,44900.0,19.3778,19.384,19.3409,19.3532,44900.0
2012-05-02 10:20:00,31.46,31.48,31.44,31.48,16600.0,19.3532,19.3655,19.3409,19.3655,16600.0
2012-05-02 10:25:00,31.48,31.48,31.44,31.44,20600.0,19.3655,19.3655,19.3409,19.3409,20600.0
2012-05-02 10:30:00,31.44,31.46,31.39,31.46,27100.0,19.3409,19.3532,19.3102,19.3532,27100.0
2012-05-02 10:35:00,31.46,31.51,31.45,31.47,31100.0,19.3532,19.384,19.3471,19.3594,31100.0
2012-05-02 10:40:00,31.47,31.48,31.42,31.43,11600.0,19.3594,19.3655,19.3286,19.3348,11600.0
2012-05-02 10:45:00,31.42,31.43,31.4,31.41,12100.0,19.3286,19.3348,19.3163,19.3225,12100.0
2012-05-02 10:50:00,31.41,31.45,31.41,31.44,22800.0,19.3225,19.3471,19.3225,19.3409,22800.0
2012-05-02 10:55:00,31.44,31.46,31.43,31.46,16600.0,19.3409,19.3532,19.3348,19.3532,16600.0
2012-05-02 11:00:00,31.45,31.5,31.45,31.49,45200.0,19.3471,19.3778,19.3471,19.3717,45200.0
2012-05-02 11:05:00,31.47,31.49,31.44,31.47,53200.0,19.3594,19.3717,19.3409,19.3594,53200.0
2012-05-02 11:10:00,31.46,31.46,31.4,31.41,25700.0,19.3532,19.3532,19.3163,19.3225,25700.0
2012-05-02 11:15:00,31.41,31.44,31.4,31.4,23500.0,19.3225,19.3409,19.3163,19.3163,23500.0
2012-05-02 11:20:00,31.4,31.41,31.33,31.33,24700.0,19.3163,19.3225,19.2732,19.2732,24700.0
2012-05-02 11:25:00,31.34,31.39,31.33,31.37,61000.0,19.2794,19.3102,19.2732,19.2978,61000.0
2012-05-02 11:30:00,31.38,31.38,31.34,31.36,24000.0,19.304,19.304,19.2794,19.2917,24000.0
2012-05-02 11:35:00,31.34,31.35,31.3,31.33,24900.0,19.2794,19.2855,19.2548,19.2732,24900.0
2012-05-02 11:40:00,31.32,31.37,31.31,31.33,78300.0,19.2671,19.2978,19.2609,19.2732,78300.0
2012-05-02 11:45:00,31.34,31.35,31.34,31.34,15200.0,19.2794,19.2855,19.2794,19.2794,15200.0
2012-05-02 11:50:00,31.34,31.35,31.31,31.32,14400.0,19.2794,19.2855,19.2609,19.2671,14400.0
2012-05-02 11:55:00,31.31,31.33,31.3,31.3,21700.0,19.2609,19.2732,19.2548,19.2548,21700.0
2012-05-02 12:00:00,31.31,31.32,31.3,31.32,13800.0,19.2609,19.2671,19.2548,19.2671,13800.0
2012-05-02 12:05:00,31.31,31.32,31.29,31.3,18100.0,19.2609,19.2671,19.2486,19.2548,18100.0
2012-05-02 12:10:00,31.29,31.3,31.26,31.26,27100.0,19.2486,19.2548,19.2302,19.2302,27100.0
2012-05-02 12:15:00,31.27,31.27,31.18,31.18,71800.0,19.2363,19.2363,19.181,19.181,71800.0
2012-05-02 12:20:00,31.18,31.23,31.18,31.2,53400.0,19.181,19.2117,19.181,19.1933,53400.0
2012-05-02 12:25:00,31.2,31.29,31.19,31.29,78400.0,19.1933,19.2486,19.1871,19.2486,78400.0
2012-05-02 12:30:00,31.29,31.39,31.29,31.38,49000.0,19.2486,19.3102,19.2486,19.304,49000.0
2012-05-02 12:35:00,31.38,31.41,31.37,31.41,17200.0,19.304,19.3225,19.2978,19.3225,17200.0
2012-05-02 12:40:00,31.41,31.44,31.4,31.42,30600.0,19.3225,19.3409,19.3163,19.3286,30600.0
2012-05-02 12:45:00,31.42,31.43,31.41,31.42,27400.0,19.3286,19.3348,19.3225,19.3286,27400.0
2012-05-02 12:50:00,31.42,31.44,31.41,31.44,10900.0,19.3286,19.3409,19.3225,19.3409,10900.0
2012-05-02 12:55:00,31.44,31.44,31.42,31.42,7100.0,19.3409,19.3409,19.3286,19.3286,7100.0
2012-05-02 13:00:00,31.43,31.43,31.37,31.37,24700.0,19.3348,19.3348,19.2978,19.2978,24700.0
2012-05-02 13:05:00,31.37,31.39,31.33,31.37,35700.0,19.2978,19.3102,19.2732,19.2978,35700.0
2012-05-02 13:10:00,31.37,31.38,31.33,31.33,16200.0,19.2978,19.304,19.2732,19.2732,16200.0
2012-05-02 13:15:00,31.33,31.4,31.33,31.37,44700.0,19.2732,19.3163,19.2732,19.2978,44700.0
2012-05-02 13:20:00,31.37,31.4,31.36,31.38,34000.0,19.2978,19.3163,19.2917,19.304,34000.0
2012-05-02 13:25:00,31.38,31.38,31.37,31.38,7300.0,19.304,19.304,19.2978,19.304,7300.0
2012-05-02 13:30:00,31.37,31.39,31.37,31.38,8600.0,19.2978,19.3102,19.2978,19.304,8600.0
2012-05-02 13:35:00,31.38,31.4,31.38,31.39,11200.0,19.304,19.3163,19.304,19.3102,11200.0
2012-05-02 13:40:00,31.4,31.41,31.39,31.4,26400.0,19.3163,19.3225,19.3102,19.3163,26400.0
2012-05-02 13:45:00,31.4,31.42,31.39,31.4,20400.0,19.3163,19.3286,19.3102,19.3163,20400.0
2012-05-02 13:50:00,31.41,31.42,31.38,31.38,21500.0,19.3225,19.3286,19.304,19.304,21500.0
2012-05-02 13:55:00,31.38,31.39,31.35,31.35,15200.0,19.304,19.3102,19.2855,19.2855,15200.0
2012-05-02 14:00:00,31.35,31.36,31.31,31.31,10300.0,19.2855,19.2917,19.2609,19.2609,10300.0
2012-05-02 14:05:00,31.32,31.32,31.3,31.31,78400.0,19.2671,19.2671,19.2548,19.2609,78400.0
2012-05-02 14:10:00,31.31,31.32,31.3,31.31,30100.0,19.2609,19.2671,19.2548,19.2609,30100.0
2012-05-02 14:15:00,31.31,31.32,31.3,31.32,34300.0,19.2609,19.2671,19.2548,19.2671,34300.0
2012-05-02 14:20:00,31.32,31.33,31.31,31.33,13700.0,19.2671,19.2732,19.2609,19.2732,13700.0
2012-05-02 14:25:00,31.33,31.33,31.3,31.31,15200.0,19.2732,19.2732,19.2548,19.2609,15200.0
2012-05-02 14:30:00,31.3,31.32,31.27,31.29,54000.0,19.2548,19.2671,19.2363,19.2486,54000.0
2012-05-02 14:35:00,31.3,31.31,31.28,31.31,14900.0,19.2548,19.2609,19.2425,19.2609,14900.0
2012-05-02 14:40:00,31.31,31.33,31.3,31.32,16600.0,19.2609,19.2732,19.2548,19.2671,16600.0
2012-05-02 14:45:00,31.33,31.33,31.32,31.33,12100.0,19.2732,19.2732,19.2671,19.2732,12100.0
2012-05-02 14:50:00,31.33,31.34,31.3,31.31,35300.0,19.2732,19.2794,19.2548,19.2609,35300.0
2012-05-02 14:55:00,31.31,31.31,31.3,31.31,16700.0,19.2609,19.2609,19.2548,19.2609,16700.0
2012-05-02 15:00:00,31.31,31.31,31.27,31.28,18900.0,19.2609,19.2609,19.2363,19.2425,18900.0
2012-05-02 15:05:00,31.28,31.28,31.25,31.25,13300.0,19.2425,19.2425,19.224,19.224,13300.0
2012-05-02 15:10:00,31.25,31.26,31.24,31.26,45600.0,19.224,19.2302,19.2179,19.2302,45600.0
2012-05-02 15:15:00,31.25,31.26,31.25,31.26,17000.0,19.224,19.2302,19.224,19.2302,17000.0
2012-05-02 15:20:00,31.25,31.3,31.25,31.29,41500.0,19.224,19.2548,19.224,19.2486,41500.0
2012-05-02 15:25:00,31.3,31.31,31.29,31.31,32100.0,19.2548,19.2609,19.2486,19.2609,32100.0
2012-05-02 15:30:00,31.31,31.31,31.29,31.31,174200.0,19.2609,19.2609,19.2486,19.2609,174200.0
2012-05-02 15:35:00,31.31,31.33,31.3,31.32,32500.0,19.2609,19.2732,19.2548,19.2671,32500.0
2012-05-02 15:40:00,31.33,31.42,31.32,31.41,74800.0,19.2732,19.3286,19.2671,19.3225,74800.0
2012-05-02 15:45:00,31.41,31.42,31.37,31.38,86400.0,19.3225,19.3286,19.2978,19.304,86400.0
2012-05-02 15:50:00,31.38,31.38,31.37,31.38,96200.0,19.304,19.304,19.2978,19.304,96200.0
2012-05-02 15:55:00,31.38,31.39,31.36,31.38,172500.0,19.304,19.3102,19.2917,19.304,172500.0
2012-05-03 09:30:00,31.36,31.61,31.28,31.61,67600.0,19.2917,19.4455,19.2425,19.4455,67600.0
2012-05-03 09:35:00,31.62,31.65,31.6,31.63,77100.0,19.4516,19.4701,19.4393,19.4578,77100.0
2012-05-03 09:40:00,31.64,31.65,31.59,31.61,35700.0,19.4639,19.4701,19.4332,19.4455,35700.0
2012-05-03 09:45:00,31.61,31.66,31.6,31.63,73200.0,19.4455,19.4762,19.4393,19.4578,73200.0
2012-05-03 09:50:00,31.64,31.68,31.64,31.68,41700.0,19.4639,19.4886,19.4639,19.4886,41700.0
2012-05-03 09:55:00,31.68,31.7,31.66,31.69,53800.0,19.4886,19.5009,19.4762,19.4947,53800.0
2012-05-03 10:00:00,31.68,31.69,31.5,31.51,79700.0,19.4886,19.4947,19.3778,19.384,79700.0
2012-05-03 10:05:00,31.5,31.58,31.5,31.57,34100.0,19.3778,19.427,19.3778,19.4209,34100.0
2012-05-03 10:10:00,31.57,31.59,31.55,31.58,31400.0,19.4209,19.4332,19.4086,19.427,31400.0
2012-05-03 10:15:00,31.57,31.58,31.51,31.51,43200.0,19.4209,19.427,19.384,19.384,43200.0
2012-05-03 10:20:00,31.52,31.53,31.49,31.52,47600.0,19.3901,19.3963,19.3717,19.3901,47600.0
2012-05-03 10:25:00,31.52,31.58,31.52,31.57,32800.0,19.3901,19.427,19.3901,19.4209,32800.0
2012-05-03 10:30:00,31.58,31.61,31.57,31.6,52600.0,19.427,19.4455,19.4209,19.4393,52600.0
2012-05-03 10:35:00,31.61,31.66,31.6,31.66,60900.0,19.4455,19.4762,19.4393,19.4762,60900.0
2012-05-03 10:40:00,31.66,31.68,31.63,31.63,56400.0,19.4762,19.4886,19.4578,19.4578,56400.0
2012-05-03 10:45:00,31.64,31.65,31.61,31.64,42200.0,19.4639,19.4701,19.4455,19.4639,42200.0
2012-05-03 10:50:00,31.64,31.66,31.59,31.62,42700.0,19.4639,19.4762,19.4332,19.4516,42700.0
2012-05-03 10:55:00,31.61,31.65,31.61,31.62,43100.0,19.4455,19.4701,19.4455,19.4516,43100.0
2012-05-03 11:00:00,31.64,31.64,31.62,31.63,23400.0,19.4639,19.4639,19.4516,19.4578,23400.0
2012-05-03 11:05:00,31.63,31.72,31.63,31.71,96400.0,19.4578,19.5132,19.4578,19.507,96400.0
2012-05-03 11:10:00,31.7,31.75,31.7,31.74,76600.0,19.5009,19.5316,19.5009,19.5255,76600.0
2012-05-03 11:15:00,31.74,31.76,31.68,31.68,59100.0,19.5255,19.5378,19.4886,19.4886,59100.0
2012-05-03 11:20:00,31.69,31.7,31.65,31.67,57900.0,19.4947,19.5009,19.4701,19.4824,57900.0
2012-05-03 11:25:00,31.67,31.71,31.67,31.69,34400.0,19.4824,19.507,19.4824,19.4947,34400.0
2012-05-03 11:30:00,31.69,31.75,31.69,31.75,53300.0,19.4947,19.5316,19.4947,19.5316,53300.0
2012-05-03 11:35:00,31.74,31.75,31.74,31.74,43100.0,19.5255,19.5316,19.5255,19.5255,43100.0
2012-05-03 11:40:00,31.75,31.76,31.74,31.75,58600.0,19.5316,19.5378,19.5255,19.5316,58600.0
2012-05-03 11:45:00,31.74,31.76,31.73,31.74,93400.0,19.5255,19.5378,19.5193,19.5255,93400.0
2012-05-03 11:50:00,31.74,31.75,31.72,31.72,38300.0,19.5255,19.5316,19.5132,19.5132,38300.0
2012-05-03 11:55:00,31.73,31.75,31.72,31.74,47300.0,19.5193,19.5316,19.5132,19.5255,47300.0
2012-05-03 12:00:00,31.73,31.76,31.73,31.75,44800.0,19.5193,19.5378,19.5193,19.5316,44800.0
2012-05-03 12:05:00,31.75,31.8,31.74,31.79,41500.0,19.5316,19.5624,19.5255,19.5562,41500.0
2012-05-03 12:10:00,31.79,31.8,31.75,31.77,33600.0,19.5562,19.5624,19.5316,19.5439,33600.0
2012-05-03 12:15:00,31.76,31.76,31.72,31.72,21500.0,19.5378,19.5378,19.5132,19.5132,21500.0
2012-05-03 12:20:00,31.73,31.75,31.72,31.75,47200.0,19.5193,19.5316,19.5132,19.5316,47200.0
2012-05-03 12:25:00,31.75,31.81,31.75,31.81,77200.0,19.5316,19.5685,19.5316,19.5685,77200.0
2012-05-03 12:30:00,31.81,31.81,31.76,31.76,18900.0,19.5685,19.5685,19.5378,19.5378,18900.0
2012-05-03 12:35:00,31.75,31.76,31.72,31.72,33600.0,19.5316,19.5378,19.5132,19.5132,33600.0
2012-05-03 12:40:00,31.73,31.73,31.68,31.69,35700.0,19.5193,19.5193,19.4886,19.4947,35700.0
2012-05-03 12:45:00,31.69,31.69,31.67,31.67,22300.0,19.4947,19.4947,19.4824,19.4824,22300.0
2012-05-03 12:50:00,31.67,31.67,31.65,31.66,53400.0,19.4824,19.4824,19.4701,19.4762,53400.0
2012-05-03 12:55:00,31.67,31.67,31.61,31.61,15200.0,19.4824,19.4824,19.4455,19.4455,15200.0
2012-05-03 13:00:00,31.61,31.63,31.6,31.61,24200.0,19.4455,19.4578,19.4393,19.4455,24200.0
2012-05-03 13:05:00,31.62,31.65,31.6,31.65,37600.0,19.4516,19.4701,19.4393,19.4701,37600.0
2012-05-03 13:10:00,31.65,31.66,31.64,31.64,35600.0,19.4701,19.4762,19.4639,19.4639,35600.0
2012-05-03 13:15:00,31.64,31.64,31.62,31.62,29300.0,19.4639,19.4639,19.4516,19.4516,29300.0
2012-05-03 13:20:00,31.62,31.62,31.59,31.59,25300.0,19.4516,19.4516,19.4332,19.4332,25300.0
2012-05-03 13:25:00,31.6,31.61,31.59,31.61,13500.0,19.4393,19.4455,19.4332,19.4455,13500.0
2012-05-03 13:30:00,31.61,31.66,31.6,31.65,50900.0,19.4455,19.4762,19.4393,19.4701,50900.0
2012-05-03 13:35:00,31.65,31.67,31.64,31.66,36200.0,19.4701,19.4824,19.4639,19.4762,36200.0
2012-05-03 13:40:00,31.66,31.67,31.57,31.57,50100.0,19.4762,19.4824,19.4209,19.4209,50100.0
2012-05-03 13:45:00,31.57,31.61,31.56,31.58,37900.0,19.4209,19.4455,19.4147,19.427,37900.0
2012-05-03 13:50:00,31.58,31.62,31.56,31.62,66600.0,19.427,19.4516,19.4147,19.4516,66600.0
2012-05-03 13:55:00,31.62,31.64,31.58,31.59,28000.0,19.4516,19.4639,19.427,19.4332,28000.0
2012-05-03 14:00:00,31.6,31.61,31.58,31.61,34200.0,19.4393,19.4455,19.427,19.4455,34200.0
2012-05-03 14:05:00,31.61,31.61,31.58,31.59,31600.0,19.4455,19.4455,19.427,19.4332,31600.0
2012-05-03 14:10:00,31.59,31.6,31.58,31.59,104100.0,19.4332,19.4393,19.427,19.4332,104100.0
2012-05-03 14:15:00,31.58,31.63,31.58,31.62,36100.0,19.427,19.4578,19.427,19.4516,36100.0
2012-05-03 14:20:00,31.62,31.64,31.6,31.62,45200.0,19.4516,19.4639,19.4393,19.4516,45200.0
2012-05-03 14:25:00,31.61,31.66,31.6,31.66,48100.0,19.4455,19.4762,19.4393,19.4762,48100.0
2012-05-03 14:30:00,31.66,31.69,31.65,31.69,34100.0,19.4762,19.4947,19.4701,19.4947,34100.0
2012-05-03 14:35:00,31.69,31.7,31.67,31.7,37100.0,19.4947,19.5009,19.4824,19.5009,37100.0
2012-05-03 14:40:00,31.7,31.7,31.62,31.63,91500.0,19.5009,19.5009,19.4516,19.4578,91500.0
2012-05-03 14:45:00,31.62,31.62,31.55,31.55,23300.0,19.4516,19.4516,19.4086,19.4086,23300.0
2012-05-03 14:50:00,31.55,31.58,31.55,31.58,21600.0,19.4086,19.427,19.4086,19.427,21600.0
2012-05-03 14:55:00,31.57,31.58,31.57,31.57,7400.0,19.4209,19.427,19.4209,19.4209,7400.0
2012-05-03 15:00:00,31.57,31.64,31.57,31.64,61200.0,19.4209,19.4639,19.4209,19.4639,61200.0
2012-05-03 15:05:00,31.64,31.64,31.58,31.59,34400.0,19.4639,19.4639,19.427,19.4332,34400.0
2012-05-03 15:10:00,31.59,31.59,31.54,31.55,14900.0,19.4332,19.4332,19.4024,19.4086,14900.0
2012-05-03 15:15:00,31.54,31.59,31.54,31.59,50900.0,19.4024,19.4332,19.4024,19.4332,50900.0
2012-05-03 15:20:00,31.59,31.62,31.58,31.62,25200.0,19.4332,19.4516,19.427,19.4516,25200.0
2012-05-03 15:25:00,31.62,31.63,31.61,31.61,20200.0,19.4516,19.4578,19.4455,19.4455,20200.0
2012-05-03 15:30:00,31.62,31.62,31.55,31.55,88300.0,19.4516,19.4516,19.4086,19.4086,88300.0
2012-05-03 15:35:00,31.55,31.56,31.52,31.52,60400.0,19.4086,19.4147,19.3901,19.3901,60400.0
2012-05-03 15:40:00,31.53,31.53,31.49,31.5,47600.0,19.3963,19.3963,19.3717,19.3778,47600.0
2012-05-03 15:45:00,31.49,31.5,31.46,31.46,68300.0,19.3717,19.3778,19.3532,19.3532,68300.0
2012-05-03 15:50:00,31.46,31.5,31.46,31.48,70000.0,19.3532,19.3778,19.3532,19.3655,70000.0
2012-05-03 15:55:00,31.49,31.53,31.48,31.51,192900.0,19.3717,19.3963,19.3655,19.384,192900.0
2012-05-04 09:30:00,31.43,31.73,31.4,31.73,45900.0,19.3348,19.5193,19.3163,19.5193,45900.0
2012-05-04 09:35:00,31.73,31.75,31.65,31.68,35800.0,19.5193,19.5316,19.4701,19.4886,35800.0
2012-05-04 09:40:00,31.68,31.72,31.63,31.71,57400.0,19.4886,19.5132,19.4578,19.507,57400.0
2012-05-04 09:45:00,31.7,31.74,31.66,31.66,62000.0,19.5009,19.5255,19.4762,19.4762,62000.0
2012-05-04 09:50:00,31.67,31.72,31.66,31.7,25500.0,19.4824,19.5132,19.4762,19.5009,25500.0
2012-05-04 09:55:00,31.7,31.71,31.63,31.63,18400.0,19.5009,19.507,19.4578,19.4578,18400.0
2012-05-04 10:00:00,31.63,31.66,31.62,31.65,22500.0,19.4578,19.4762,19.4516,19.4701,22500.0
2012-05-04 10:05:00,31.66,31.66,31.61,31.63,20600.0,19.4762,19.4762,19.4455,19.4578,20600.0
2012-05-04 10:10:00,31.62,31.66,31.61,31.65,50500.0,19.4516,19.4762,19.4455,19.4701,50500.0
2012-05-04 10:15:00,31.64,31.66,31.59,31.62,28200.0,19.4639,19.4762,19.4332,19.4516,28200.0
2012-05-04 10:20:00,31.62,31.63,31.59,31.6,23700.0,19.4516,19.4578,19.4332,19.4393,23700.0
2012-05-04 10:25:00,31.61,31.61,31.57,31.59,20400.0,19.4455,19.4455,19.4209,19.4332,20400.0
2012-05-04 10:30:00,31.59,31.6,31.57,31.59,19300.0,19.4332,19.4393,19.4209,19.4332,19300.0
2012-05-04 10:35:00,31.59,31.59,31.56,31.57,11800.0,19.4332,19.4332,19.4147,19.4209,11800.0
2012-05-04 10:40:00,31.57,31.61,31.57,31.57,28200.0,19.4209,19.4455,19.4209,19.4209,28200.0
2012-05-04 10:45:00,31.58,31.59,31.56,31.57,29000.0,19.427,19.4332,19.4147,19.4209,29000.0
2012-05-04 10:50:00,31.57,31.62,31.56,31.6,46500.0,19.4209,19.4516,19.4147,19.4393,46500.0
2012-05-04 10:55:00,31.6,31.63,31.59,31.61,35800.0,19.4393,19.4578,19.4332,19.4455,35800.0
2012-05-04 11:00:00,31.61,31.65,31.61,31.64,46600.0,19.4455,19.4701,19.4455,19.4639,46600.0
2012-05-04 11:05:00,31.63,31.65,31.62,31.63,27800.0,19.4578,19.4701,19.4516,19.4578,27800.0
2012-05-04 11:10:00,31.63,31.64,31.61,31.61,23800.0,19.4578,19.4639,19.4455,19.4455,23800.0
2012-05-04 11:15:00,31.61,31.63,31.59,31.62,17600.0,19.4455,19.4578,19.4332,19.4516,17600.0
2012-05-04 11:20:00,31.63,31.67,31.63,31.65,28000.0,19.4578,19.4824,19.4578,19.4701,28000.0
2012-05-04 11:25:00,31.66,31.66,31.63,31.65,25100.0,19.4762,19.4762,19.4578,19.4701,25100.0
2012-05-04 11:30:00,31.65,31.66,31.6,31.6,28100.0,19.4701,19.4762,19.4393,19.4393,28100.0
2012-05-04 11:35:00,31.6,31.6,31.57,31.58,12600.0,19.4393,19.4393,19.4209,19.427,12600.0
2012-05-04 11:40:00,31.58,31.62,31.58,31.6,20000.0,19.427,19.4516,19.427,19.4393,20000.0
2012-05-04 11:45:00,31.59,31.63,31.58,31.61,19000.0,19.4332,19.4578,19.427,19.4455,19000.0
2012-05-04 11:50:00,31.62,31.62,31.55,31.57,16300.0,19.4516,19.4516,19.4086,19.4209,16300.0
2012-05-04 11:55:00,31.57,31.58,31.55,31.57,13900.0,19.4209,19.427,19.4086,19.4209,13900.0
2012-05-04 12:00:00,31.57,31.58,31.56,31.58,10600.0,19.4209,19.427,19.4147,19.427,10600.0
2012-05-04 12:05:00,31.58,31.59,31.57,31.58,12800.0,19.427,19.4332,19.4209,19.427,12800.0
2012-05-04 12:10:00,31.57,31.58,31.57,31.57,17400.0,19.4209,19.427,19.4209,19.4209,17400.0
2012-05-04 12:15:00,31.58,31.58,31.56,31.58,15600.0,19.427,19.427,19.4147,19.427,15600.0
2012-05-04 12:20:00,31.57,31.58,31.54,31.55,16100.0,19.4209,19.427,19.4024,19.4086,16100.0
2012-05-04 12:25:00,31.54,31.54,31.52,31.54,34500.0,19.4024,19.4024,19.3901,19.4024,34500.0
2012-05-04 12:30:00,31.53,31.55,31.52,31.52,20100.0,19.3963,19.4086,19.3901,19.3901,20100.0
2012-05-04 12:35:00,31.52,31.53,31.48,31.51,20600.0,19.3901,19.3963,19.3655,19.384,20600.0
2012-05-04 12:40:00,31.51,31.52,31.5,31.52,6000.0,19.384,19.3901,19.3778,19.3901,6000.0
2012-05-04 12:45:00,31.52,31.53,31.51,31.53,10800.0,19.3901,19.3963,19.384,19.3963,10800.0
2012-05-04 12:50:00,31.53,31.57,31.53,31.56,22100.0,19.3963,19.4209,19.3963,19.4147,22100.0
2012-05-04 12:55:00,31.56,31.58,31.55,31.58,9800.0,19.4147,19.427,19.4086,19.427,9800.0
2012-05-04 13:00:00,31.57,31.58,31.56,31.57,9500.0,19.4209,19.427,19.4147,19.4209,9500.0
2012-05-04 13:05:00,31.57,31.58,31.56,31.57,12400.0,19.4209,19.427,19.4147,19.4209,12400.0
2012-05-04 13:10:00,31.57,31.57,31.55,31.55,9200.0,19.4209,19.4209,19.4086,19.4086,9200.0
2012-05-04 13:15:00,31.55,31.58,31.55,31.57,10400.0,19.4086,19.427,19.4086,19.4209,10400.0
2012-05-04 13:20:00,31.56,31.57,31.56,31.57,6500.0,19.4147,19.4209,19.4147,19.4209,6500.0
2012-05-04 13:25:00,31.57,31.61,31.56,31.61,48700.0,19.4209,19.4455,19.4147,19.4455,48700.0
2012-05-04 13:30:00,31.61,31.67,31.6,31.67,60400.0,19.4455,19.4824,19.4393,19.4824,60400.0
2012-05-04 13:35:00,31.67,31.72,31.65,31.72,80300.0,19.4824,19.5132,19.4701,19.5132,80300.0
2012-05-04 13:40:00,31.72,31.73,31.7,31.72,62300.0,19.5132,19.5193,19.5009,19.5132,62300.0
2012-05-04 13:45:00,31.72,31.73,31.7,31.7,43200.0,19.5132,19.5193,19.5009,19.5009,43200.0
2012-05-04 13:50:00,31.71,31.73,31.7,31.72,31100.0,19.507,19.5193,19.5009,19.5132,31100.0
2012-05-04 13:55:00,31.71,31.74,31.71,31.73,27400.0,19.507,19.5255,19.507,19.5193,27400.0
2012-05-04 14:00:00,31.72,31.75,31.71,31.71,47200.0,19.5132,19.5316,19.507,19.507,47200.0
2012-05-04 14:05:00,31.71,31.73,31.71,31.72,48900.0,19.507,19.5193,19.507,19.5132,48900.0
2012-05-04 14:10:00,31.71,31.71,31.7,31.7,13000.0,19.507,19.507,19.5009,19.5009,13000.0
2012-05-04 14:15:00,31.7,31.73,31.7,31.73,15500.0,19.5009,19.5193,19.5009,19.5193,15500.0
2012-05-04 14:20:00,31.72,31.73,31.72,31.72,11000.0,19.5132,19.5193,19.5132,19.5132,11000.0
2012-05-04 14:25:00,31.73,31.74,31.71,31.73,31600.0,19.5193,19.5255,19.507,19.5193,31600.0
2012-05-04 14:30:00,31.73,31.73,31.71,31.72,9200.0,19.5193,19.5193,19.507,19.5132,9200.0
2012-05-04 14:35:00,31.71,31.73,31.69,31.69,46700.0,19.507,19.5193,19.4947,19.4947,46700.0
2012-05-04 14:40:00,31.7,31.7,31.66,31.67,23300.0,19.5009,19.5009,19.4762,19.4824,23300.0
2012-05-04 14:45:00,31.66,31.69,31.65,31.68,22600.0,19.4762,19.4947,19.4701,19.4886,22600.0
2012-05-04 14:50:00,31.68,31.68,31.66,31.68,17600.0,19.4886,19.4886,19.4762,19.4886,17600.0
2012-05-04 14:55:00,31.68,31.7,31.67,31.7,15700.0,19.4886,19.5009,19.4824,19.5009,15700.0
2012-05-04 15:00:00,31.7,31.71,31.68,31.71,30000.0,19.5009,19.507,19.4886,19.507,30000.0
2012-05-04 15:05:00,31.7,31.71,31.7,31.71,15700.0,19.5009,19.507,19.5009,19.507,15700.0
2012-05-04 15:10:00,31.7,31.71,31.69,31.7,26300.0,19.5009,19.507,19.4947,19.5009,26300.0
2012-05-04 15:15:00,31.69,31.7,31.69,31.69,16800.0,19.4947,19.5009,19.4947,19.4947,16800.0
2012-05-04 15:20:00,31.7,31.72,31.67,31.69,68400.0,19.5009,19.5132,19.4824,19.4947,68400.0
2012-05-04 15:25:00,31.69,31.7,31.66,31.66,23700.0,19.4947,19.5009,19.4762,19.4762,23700.0
2012-05-04 15:30:00,31.66,31.68,31.65,31.67,42100.0,19.4762,19.4886,19.4701,19.4824,42100.0
2012-05-04 15:35:00,31.68,31.68,31.66,31.66,38000.0,19.4886,19.4886,19.4762,19.4762,38000.0
2012-05-04 15:40:00,31.67,31.67,31.64,31.66,59000.0,19.4824,19.4824,19.4639,19.4762,59000.0
2012-05-04 15:45:00,31.65,31.67,31.63,31.67,82100.0,19.4701,19.4824,19.4578,19.4824,82100.0
2012-05-04 15:50:00,31.67,31.67,31.65,31.65,40200.0,19.4824,19.4824,19.4701,19.4701,40200.0
2012-05-04 15:55:00,31.66,31.66,31.62,31.62,114400.0,19.4762,19.4762,19.4516,19.4516,114400.0
2012-05-07 09:30:00,31.45,31.58,31.41,31.46,64000.0,19.3471,19.427,19.3225,19.3532,64000.0
2012-05-07 09:35:00,31.46,31.46,31.39,31.4,36300.0,19.3532,19.3532,19.3102,19.3163,36300.0
2012-05-07 09:40:00,31.4,31.45,31.39,31.43,30000.0,19.3163,19.3471,19.3102,19.3348,30000.0
2012-05-07 09:45:00,31.43,31.43,31.38,31.38,12800.0,19.3348,19.3348,19.304,19.304,12800.0
2012-05-07 09:50:00,31.39,31.44,31.39,31.42,16300.0,19.3102,19.3409,19.3102,19.3286,16300.0
2012-05-07 09:55:00,31.42,31.47,31.42,31.45,27300.0,19.3286,19.3594,19.3286,19.3471,27300.0
2012-05-07 10:00:00,31.46,31.49,31.44,31.48,49600.0,19.3532,19.3717,19.3409,19.3655,49600.0
2012-05-07 10:05:00,31.48,31.49,31.45,31.47,17400.0,19.3655,19.3717,19.3471,19.3594,17400.0
2012-05-07 10:10:00,31.47,31.47,31.36,31.36,17100.0,19.3594,19.3594,19.2917,19.2917,17100.0
2012-05-07 10:15:00,31.36,31.37,31.3,31.33,29200.0,19.2917,19.2978,19.2548,19.2732,29200.0
2012-05-07 10:20:00,31.33,31.39,31.32,31.39,20400.0,19.2732,19.3102,19.2671,19.3102,20400.0
2012-05-07 10:25:00,31.39,31.4,31.32,31.34,32600.0,19.3102,19.3163,19.2671,19.2794,32600.0
2012-05-07 10:30:00,31.33,31.34,31.31,31.31,29000.0,19.2732,19.2794,19.2609,19.2609,29000.0
2012-05-07 10:35:00,31.32,31.32,31.26,31.27,20600.0,19.2671,19.2671,19.2302,19.2363,20600.0
2012-05-07 10:40:00,31.27,31.3,31.26,31.3,25000.0,19.2363,19.2548,19.2302,19.2548,25000.0
2012-05-07 10:45:00,31.29,31.32,31.29,31.31,15200.0,19.2486,19.2671,19.2486,19.2609,15200.0
2012-05-07 10:50:00,31.32,31.32,31.28,31.29,15300.0,19.2671,19.2671,19.2425,19.2486,15300.0
2012-05-07 10:55:00,31.28,31.28,31.26,31.26,26700.0,19.2425,19.2425,19.2302,19.2302,26700.0
2012-05-07 11:00:00,31.26,31.28,31.24,31.26,39400.0,19.2302,19.2425,19.2179,19.2302,39400.0
2012-05-07 11:05:00,31.26,31.27,31.25,31.27,10700.0,19.2302,19.2363,19.224,19.2363,10700.0
2012-05-07 11:10:00,31.27,31.31,31.26,31.31,19200.0,19.2363,19.2609,19.2302,19.2609,19200.0
2012-05-07 11:15:00,31.31,31.32,31.31,31.32,8000.0,19.2609,19.2671,19.2609,19.2671,8000.0
2012-05-07 11:20:00,31.31,31.32,31.31,31.32,10600.0,19.2609,19.2671,19.2609,19.2671,10600.0
2012-05-07 11:25:00,31.32,31.33,31.3,31.31,35600.0,19.2671,19.2732,19.2548,19.2609,35600.0
2012-05-07 11:30:00,31.3,31.31,31.29,31.31,21300.0,19.2548,19.2609,19.2486,19.2609,21300.0
2012-05-07 11:35:00,31.31,31.32,31.29,31.31,12700.0,19.2609,19.2671,19.2486,19.2609,12700.0
2012-05-07 11:40:00,31.3,31.31,31.27,31.27,14700.0,19.2548,19.2609,19.2363,19.2363,14700.0
2012-05-07 11:45:00,31.28,31.29,31.27,31.29,10800.0,19.2425,19.2486,19.2363,19.2486,10800.0
2012-05-07 11:50:00,31.3,31.3,31.29,31.29,3100.0,19.2548,19.2548,19.2486,19.2486,3100.0
2012-05-07 11:55:00,31.29,31.3,31.29,31.3,6900.0,19.2486,19.2548,19.2486,19.2548,6900.0
2012-05-07 12:00:00,31.3,31.32,31.29,31.31,16600.0,19.2548,19.2671,19.2486,19.2609,16600.0
2012-05-07 12:05:00,31.3,31.31,31.3,31.3,28000.0,19.2548,19.2609,19.2548,19.2548,28000.0
2012-05-07 12:10:00,31.31,31.31,31.3,31.3,6100.0,19.2609,19.2609,19.2548,19.2548,6100.0
2012-05-07 12:15:00,31.31,31.32,31.3,31.31,19000.0,19.2609,19.2671,19.2548,19.2609,19000.0
2012-05-07 12:20:00,31.31,31.32,31.3,31.32,10100.0,19.2609,19.2671,19.2548,19.2671,10100.0
2012-05-07 12:25:00,31.31,31.32,31.31,31.31,15800.0,19.2609,19.2671,19.2609,19.2609,15800.0
2012-05-07 12:30:00,31.32,31.35,31.31,31.35,20600.0,19.2671,19.2855,19.2609,19.2855,20600.0
2012-05-07 12:35:00,31.35,31.37,31.34,31.37,11200.0,19.2855,19.2978,19.2794,19.2978,11200.0
2012-05-07 12:40:00,31.37,31.37,31.36,31.37,8000.0,19.2978,19.2978,19.2917,19.2978,8000.0
2012-05-07 12:45:00,31.37,31.37,31.36,31.36,14500.0,19.2978,19.2978,19.2917,19.2917,14500.0
2012-05-07 12:50:00,31.37,31.37,31.36,31.37,19800.0,19.2978,19.2978,19.2917,19.2978,19800.0
2012-05-07 12:55:00,31.37,31.39,31.37,31.39,5300.0,19.2978,19.3102,19.2978,19.3102,5300.0
2012-05-07 13:00:00,31.39,31.39,31.38,31.39,2900.0,19.3102,19.3102,19.304,19.3102,2900.0
2012-05-07 13:05:00,31.39,31.4,31.39,31.4,2500.0,19.3102,19.3163,19.3102,19.3163,2500.0
2012-05-07 13:10:00,31.4,31.42,31.39,31.41,13700.0,19.3163,19.3286,19.3102,19.3225,13700.0
2012-05-07 13:15:00,31.41,31.43,31.4,31.43,8600.0,19.3225,19.3348,19.3163,19.3348,8600.0
2012-05-07 13:20:00,31.43,31.45,31.42,31.42,14500.0,19.3348,19.3471,19.3286,19.3286,14500.0
2012-05-07 13:25:00,31.43,31.43,31.42,31.43,3800.0,19.3348,19.3348,19.3286,19.3348,3800.0
2012-05-07 13:30:00,31.43,31.44,31.42,31.42,8700.0,19.3348,19.3409,19.3286,19.3286,8700.0
2012-05-07 13:35:00,31.43,31.45,31.42,31.45,16100.0,19.3348,19.3471,19.3286,19.3471,16100.0
2012-05-07 13:40:00,31.44,31.47,31.44,31.47,11000.0,19.3409,19.3594,19.3409,19.3594,11000.0
2012-05-07 13:45:00,31.47,31.49,31.46,31.49,9200.0,19.3594,19.3717,19.3532,19.3717,9200.0
2012-05-07 13:50:00,31.49,31.5,31.48,31.49,10200.0,19.3717,19.3778,19.3655,19.3717,10200.0
2012-05-07 13:55:00,31.49,31.5,31.48,31.5,16700.0,19.3717,19.3778,19.3655,19.3778,16700.0
2012-05-07 14:00:00,31.5,31.5,31.49,31.5,2600.0,19.3778,19.3778,19.3717,19.3778,2600.0
2012-05-07 14:05:00,31.5,31.5,31.46,31.46,37400.0,19.3778,19.3778,19.3532,19.3532,37400.0
2012-05-07 14:10:00,31.45,31.46,31.43,31.43,12600.0,19.3471,19.3532,19.3348,19.3348,12600.0
2012-05-07 14:15:00,31.43,31.44,31.41,31.41,10100.0,19.3348,19.3409,19.3225,19.3225,10100.0
2012-05-07 14:20:00,31.41,31.44,31.41,31.43,11600.0,19.3225,19.3409,19.3225,19.3348,11600.0
2012-05-07 14:25:00,31.44,31.45,31.41,31.42,13000.0,19.3409,19.3471,19.3225,19.3286,13000.0
2012-05-07 14:30:00,31.42,31.44,31.42,31.43,13600.0,19.3286,19.3409,19.3286,19.3348,13600.0
2012-05-07 14:35:00,31.44,31.45,31.43,31.45,7300.0,19.3409,19.3471,19.3348,19.3471,7300.0
2012-05-07 14:40:00,31.44,31.45,31.43,31.45,9300.0,19.3409,19.3471,19.3348,19.3471,9300.0
2012-05-07 14:45:00,31.44,31.45,31.42,31.42,23500.0,19.3409,19.3471,19.3286,19.3286,23500.0
2012-05-07 14:50:00,31.42,31.43,31.4,31.43,30800.0,19.3286,19.3348,19.3163,19.3348,30800.0
2012-05-07 14:55:00,31.43,31.43,31.42,31.43,8800.0,19.3348,19.3348,19.3286,19.3348,8800.0
2012-05-07 15:00:00,31.43,31.44,31.41,31.41,39600.0,19.3348,19.3409,19.3225,19.3225,39600.0
2012-05-07 15:05:00,31.42,31.43,31.39,31.39,25500.0,19.3286,19.3348,19.3102,19.3102,25500.0
2012-05-07 15:10:00,31.4,31.4,31.35,31.36,86600.0,19.3163,19.3163,19.2855,19.2917,86600.0
2012-05-07 15:15:00,31.35,31.36,31.33,31.36,91200.0,19.2855,19.2917,19.2732,19.2917,91200.0
2012-05-07 15:20:00,31.36,31.38,31.35,31.38,17300.0,19.2917,19.304,19.2855,19.304,17300.0
2012-05-07 15:25:00,31.38,31.42,31.38,31.42,23600.0,19.304,19.3286,19.304,19.3286,23600.0
2012-05-07 15:30:00,31.42,31.46,31.42,31.46,18300.0,19.3286,19.3532,19.3286,19.3532,18300.0
2012-05-07 15:35:00,31.46,31.46,31.43,31.44,37300.0,19.3532,19.3532,19.3348,19.3409,37300.0
2012-05-07 15:40:00,31.45,31.45,31.44,31.45,18800.0,19.3471,19.3471,19.3409,19.3471,18800.0
2012-05-07 15:45:00,31.45,31.45,31.44,31.45,18700.0,19.3471,19.3471,19.3409,19.3471,18700.0
2012-05-07 15:50:00,31.45,31.45,31.4,31.41,111000.0,19.3471,19.3471,19.3163,19.3225,111000.0
2012-05-07 15:55:00,31.41,31.43,31.4,31.43,112600.0,19.3225,19.3348,19.3163,19.3348,112600.0
2012-05-08 09:30:00,31.32,31.45,31.32,31.34,54700.0,19.2671,19.3471,19.2671,19.2794,54700.0
2012-05-08 09:35:00,31.33,31.34,31.28,31.29,196400.0,19.2732,19.2794,19.2425,19.2486,196400.0
2012-05-08 09:40:00,31.28,31.29,31.19,31.23,56500.0,19.2425,19.2486,19.1871,19.2117,56500.0
2012-05-08 09:45:00,31.23,31.32,31.23,31.32,45000.0,19.2117,19.2671,19.2117,19.2671,45000.0
2012-05-08 09:50:00,31.32,31.38,31.32,31.38,25200.0,19.2671,19.304,19.2671,19.304,25200.0
2012-05-08 09:55:00,31.38,31.46,31.37,31.46,33400.0,19.304,19.3532,19.2978,19.3532,33400.0
2012-05-08 10:00:00,31.46,31.46,31.35,31.38,40900.0,19.3532,19.3532,19.2855,19.304,40900.0
2012-05-08 10:05:00,31.38,31.38,31.35,31.37,22000.0,19.304,19.304,19.2855,19.2978,22000.0
2012-05-08 10:10:00,31.36,31.38,31.36,31.37,21700.0,19.2917,19.304,19.2917,19.2978,21700.0
2012-05-08 10:15:00,31.38,31.38,31.36,31.36,12400.0,19.304,19.304,19.2917,19.2917,12400.0
2012-05-08 10:20:00,31.36,31.38,31.36,31.36,19800.0,19.2917,19.304,19.2917,19.2917,19800.0
2012-05-08 10:25:00,31.36,31.37,31.35,31.36,17000.0,19.2917,19.2978,19.2855,19.2917,17000.0
2012-05-08 10:30:00,31.35,31.36,31.29,31.31,31400.0,19.2855,19.2917,19.2486,19.2609,31400.0
2012-05-08 10:35:00,31.3,31.33,31.3,31.32,21700.0,19.2548,19.2732,19.2548,19.2671,21700.0
2012-05-08 10:40:00,31.33,31.33,31.32,31.33,12100.0,19.2732,19.2732,19.2671,19.2732,12100.0
2012-05-08 10:45:00,31.34,31.34,31.31,31.31,17700.0,19.2794,19.2794,19.2609,19.2609,17700.0
2012-05-08 10:50:00,31.31,31.32,31.3,31.3,16700.0,19.2609,19.2671,19.2548,19.2548,16700.0
2012-05-08 10:55:00,31.3,31.31,31.28,31.28,21900.0,19.2548,19.2609,19.2425,19.2425,21900.0
2012-05-08 11:00:00,31.28,31.29,31.24,31.25,26800.0,19.2425,19.2486,19.2179,19.224,26800.0
2012-05-08 11:05:00,31.25,31.25,31.2,31.2,21400.0,19.224,19.224,19.1933,19.1933,21400.0
2012-05-08 11:10:00,31.21,31.22,31.16,31.18,33000.0,19.1994,19.2056,19.1687,19.181,33000.0
2012-05-08 11:15:00,31.18,31.2,31.17,31.19,16300.0,19.181,19.1933,19.1748,19.1871,16300.0
2012-05-08 11:20:00,31.2,31.21,31.19,31.2,20300.0,19.1933,19.1994,19.1871,19.1933,20300.0
2012-05-08 11:25:00,31.19,31.2,31.16,31.17,16700.0,19.1871,19.1933,19.1687,19.1748,16700.0
2012-05-08 11:30:00,31.17,31.18,31.16,31.18,23000.0,19.1748,19.181,19.1687,19.181,23000.0
2012-05-08 11:35:00,31.18,31.18,31.17,31.18,5400.0,19.181,19.181,19.1748,19.181,5400.0
2012-05-08 11:40:00,31.17,31.19,31.16,31.16,47400.0,19.1748,19.1871,19.1687,19.1687,47400.0
2012-05-08 11:45:00,31.16,31.18,31.16,31.16,29300.0,19.1687,19.181,19.1687,19.1687,29300.0
2012-05-08 11:50:00,31.16,31.17,31.15,31.15,36200.0,19.1687,19.1748,19.1625,19.1625,36200.0
2012-05-08 11:55:00,31.15,31.17,31.14,31.17,22200.0,19.1625,19.1748,19.1564,19.1748,22200.0
2012-05-08 12:00:00,31.17,31.17,31.16,31.16,8300.0,19.1748,19.1748,19.1687,19.1687,8300.0
2012-05-08 12:05:00,31.17,31.17,31.15,31.17,26000.0,19.1748,19.1748,19.1625,19.1748,26000.0
2012-05-08 12:10:00,31.17,31.19,31.16,31.19,19100.0,19.1748,19.1871,19.1687,19.1871,19100.0
2012-05-08 12:15:00,31.19,31.22,31.19,31.21,22300.0,19.1871,19.2056,19.1871,19.1994,22300.0
2012-05-08 12:20:00,31.22,31.22,31.19,31.2,10800.0,19.2056,19.2056,19.1871,19.1933,10800.0
2012-05-08 12:25:00,31.2,31.2,31.16,31.16,26600.0,19.1933,19.1933,19.1687,19.1687,26600.0
2012-05-08 12:30:00,31.16,31.17,31.14,31.14,12000.0,19.1687,19.1748,19.1564,19.1564,12000.0
2012-05-08 12:35:00,31.15,31.17,31.15,31.17,25800.0,19.1625,19.1748,19.1625,19.1748,25800.0
2012-05-08 12:40:00,31.16,31.17,31.16,31.17,6400.0,19.1687,19.1748,19.1687,19.1748,6400.0
2012-05-08 12:45:00,31.17,31.17,31.14,31.15,17700.0,19.1748,19.1748,19.1564,19.1625,17700.0
2012-05-08 12:50:00,31.14,31.15,31.14,31.14,5200.0,19.1564,19.1625,19.1564,19.1564,5200.0
2012-05-08 12:55:00,31.14,31.15,31.14,31.14,4300.0,19.1564,19.1625,19.1564,19.1564,4300.0
2012-05-08 13:00:00,31.14,31.17,31.14,31.16,31300.0,19.1564,19.1748,19.1564,19.1687,31300.0
2012-05-08 13:05:00,31.17,31.18,31.16,31.17,18200.0,19.1748,19.181,19.1687,19.1748,18200.0
2012-05-08 13:10:00,31.18,31.19,31.16,31.17,39800.0,19.181,19.1871,19.1687,19.1748,39800.0
2012-05-08 13:15:00,31.16,31.18,31.16,31.16,30700.0,19.1687,19.181,19.1687,19.1687,30700.0
2012-05-08 13:20:00,31.17,31.17,31.16,31.16,13900.0,19.1748,19.1748,19.1687,19.1687,13900.0
2012-05-08 13:25:00,31.17,31.19,31.16,31.18,30100.0,19.1748,19.1871,19.1687,19.181,30100.0
2012-05-08 13:30:00,31.19,31.2,31.18,31.2,13000.0,19.1871,19.1933,19.181,19.1933,13000.0
2012-05-08 13:35:00,31.2,31.23,31.19,31.2,46400.0,19.1933,19.2117,19.1871,19.1933,46400.0
2012-05-08 13:40:00,31.19,31.2,31.18,31.19,9200.0,19.1871,19.1933,19.181,19.1871,9200.0
2012-05-08 13:45:00,31.19,31.2,31.19,31.2,3100.0,19.1871,19.1933,19.1871,19.1933,3100.0
2012-05-08 13:50:00,31.19,31.2,31.18,31.19,15900.0,19.1871,19.1933,19.181,19.1871,15900.0
2012-05-08 13:55:00,31.18,31.19,31.16,31.19,40800.0,19.181,19.1871,19.1687,19.1871,40800.0
2012-05-08 14:00:00,31.19,31.19,31.16,31.17,19400.0,19.1871,19.1871,19.1687,19.1748,19400.0
2012-05-08 14:05:00,31.17,31.17,31.16,31.17,7900.0,19.1748,19.1748,19.1687,19.1748,7900.0
2012-05-08 14:10:00,31.17,31.17,31.15,31.16,14500.0,19.1748,19.1748,19.1625,19.1687,14500.0
2012-05-08 14:15:00,31.16,31.16,31.15,31.16,9000.0,19.1687,19.1687,19.1625,19.1687,9000.0
2012-05-08 14:20:00,31.16,31.16,31.15,31.16,14300.0,19.1687,19.1687,19.1625,19.1687,14300.0
2012-05-08 14:25:00,31.16,31.16,31.15,31.16,9400.0,19.1687,19.1687,19.1625,19.1687,9400.0
2012-05-08 14:30:00,31.15,31.17,31.15,31.15,58900.0,19.1625,19.1748,19.1625,19.1625,58900.0
2012-05-08 14:35:00,31.15,31.16,31.15,31.15,23200.0,19.1625,19.1687,19.1625,19.1625,23200.0
2012-05-08 14:40:00,31.15,31.19,31.15,31.19,48700.0,19.1625,19.1871,19.1625,19.1871,48700.0
2012-05-08 14:45:00,31.19,31.21,31.19,31.21,35000.0,19.1871,19.1994,19.1871,19.1994,35000.0
2012-05-08 14:50:00,31.21,31.26,31.21,31.26,49100.0,19.1994,19.2302,19.1994,19.2302,49100.0
2012-05-08 14:55:00,31.26,31.27,31.23,31.24,41800.0,19.2302,19.2363,19.2117,19.2179,41800.0
2012-05-08 15:00:00,31.23,31.25,31.22,31.25,31800.0,19.2117,19.224,19.2056,19.224,31800.0
2012-05-08 15:05:00,31.25,31.26,31.22,31.23,39600.0,19.224,19.2302,19.2056,19.2117,39600.0
2012-05-08 15:10:00,31.23,31.26,31.22,31.26,31800.0,19.2117,19.2302,19.2056,19.2302,31800.0
2012-05-08 15:15:00,31.26,31.3,31.25,31.29,35000.0,19.2302,19.2548,19.224,19.2486,35000.0
2012-05-08 15:20:00,31.29,31.3,31.16,31.27,60000.0,19.2486,19.2548,19.1687,19.2363,60000.0
2012-05-08 15:25:00,31.27,31.31,31.26,31.3,33800.0,19.2363,19.2609,19.2302,19.2548,33800.0
2012-05-08 15:30:00,31.29,31.3,31.28,31.3,23600.0,19.2486,19.2548,19.2425,19.2548,23600.0
2012-05-08 15:35:00,31.3,31.34,31.29,31.33,45500.0,19.2548,19.2794,19.2486,19.2732,45500.0
2012-05-08 15:40:00,31.33,31.34,31.29,31.32,43600.0,19.2732,19.2794,19.2486,19.2671,43600.0
2012-05-08 15:45:00,31.33,31.35,31.32,31.34,69200.0,19.2732,19.2855,19.2671,19.2794,69200.0
2012-05-08 15:50:00,31.33,31.35,31.33,31.35,59300.0,19.2732,19.2855,19.2732,19.2855,59300.0
2012-05-08 15:55:00,31.35,31.37,31.33,31.34,223800.0,19.2855,19.2978,19.2732,19.2794,223800.0
2012-05-09 09:30:00,31.17,31.25,31.13,31.21,63400.0,19.1748,19.224,19.1502,19.1994,63400.0
2012-05-09 09:35:00,31.21,31.27,31.2,31.22,28100.0,19.1994,19.2363,19.1933,19.2056,28100.0
2012-05-09 09:40:00,31.22,31.25,31.19,31.23,44300.0,19.2056,19.224,19.1871,19.2117,44300.0
2012-05-09 09:45:00,31.23,31.26,31.19,31.2,64600.0,19.2117,19.2302,19.1871,19.1933,64600.0
2012-05-09 09:50:00,31.2,31.27,31.19,31.2,101100.0,19.1933,19.2363,19.1871,19.1933,101100.0
2012-05-09 09:55:00,31.2,31.21,31.14,31.17,30200.0,19.1933,19.1994,19.1564,19.1748,30200.0
2012-05-09 10:00:00,31.17,31.27,31.16,31.27,47600.0,19.1748,19.2363,19.1687,19.2363,47600.0
2012-05-09 10:05:00,31.27,31.31,31.24,31.26,45300.0,19.2363,19.2609,19.2179,19.2302,45300.0
2012-05-09 10:10:00,31.26,31.29,31.25,31.28,37300.0,19.2302,19.2486,19.224,19.2425,37300.0
2012-05-09 10:15:00,31.29,31.29,31.23,31.26,76100.0,19.2486,19.2486,19.2117,19.2302,76100.0
2012-05-09 10:20:00,31.26,31.3,31.24,31.3,68200.0,19.2302,19.2548,19.2179,19.2548,68200.0
2012-05-09 10:25:00,31.3,31.36,31.29,31.36,62300.0,19.2548,19.2917,19.2486,19.2917,62300.0
2012-05-09 10:30:00,31.37,31.37,31.33,31.34,35300.0,19.2978,19.2978,19.2732,19.2794,35300.0
2012-05-09 10:35:00,31.34,31.35,31.31,31.33,22700.0,19.2794,19.2855,19.2609,19.2732,22700.0
2012-05-09 10:40:00,31.32,31.35,31.29,31.34,17200.0,19.2671,19.2855,19.2486,19.2794,17200.0
2012-05-09 10:45:00,31.34,31.4,31.34,31.4,16100.0,19.2794,19.3163,19.2794,19.3163,16100.0
2012-05-09 10:50:00,31.4,31.41,31.37,31.4,19000.0,19.3163,19.3225,19.2978,19.3163,19000.0
2012-05-09 10:55:00,31.4,31.43,31.4,31.4,23700.0,19.3163,19.3348,19.3163,19.3163,23700.0
2012-05-09 11:00:00,31.41,31.41,31.36,31.39,28000.0,19.3225,19.3225,19.2917,19.3102,28000.0
2012-05-09 11:05:00,31.39,31.39,31.35,31.38,76000.0,19.3102,19.3102,19.2855,19.304,76000.0
2012-05-09 11:10:00,31.38,31.49,31.38,31.46,116100.0,19.304,19.3717,19.304,19.3532,116100.0
2012-05-09 11:15:00,31.45,31.51,31.45,31.51,19700.0,19.3471,19.384,19.3471,19.384,19700.0
2012-05-09 11:20:00,31.51,31.57,31.49,31.56,35400.0,19.384,19.4209,19.3717,19.4147,35400.0
2012-05-09 11:25:00,31.56,31.57,31.52,31.53,17700.0,19.4147,19.4209,19.3901,19.3963,17700.0
2012-05-09 11:30:00,31.52,31.53,31.48,31.52,16500.0,19.3901,19.3963,19.3655,19.3901,16500.0
2012-05-09 11:35:00,31.53,31.57,31.52,31.57,17500.0,19.3963,19.4209,19.3901,19.4209,17500.0
2012-05-09 11:40:00,31.57,31.59,31.56,31.59,21100.0,19.4209,19.4332,19.4147,19.4332,21100.0
2012-05-09 11:45:00,31.59,31.59,31.57,31.57,14400.0,19.4332,19.4332,19.4209,19.4209,14400.0
2012-05-09 11:50:00,31.57,31.6,31.56,31.6,26400.0,19.4209,19.4393,19.4147,19.4393,26400.0
2012-05-09 11:55:00,31.6,31.62,31.56,31.57,32900.0,19.4393,19.4516,19.4147,19.4209,32900.0
2012-05-09 12:00:00,31.57,31.58,31.56,31.56,9800.0,19.4209,19.427,19.4147,19.4147,9800.0
2012-05-09 12:05:00,31.57,31.57,31.55,31.57,15100.0,19.4209,19.4209,19.4086,19.4209,15100.0
2012-05-09 12:10:00,31.56,31.57,31.55,31.56,27600.0,19.4147,19.4209,19.4086,19.4147,27600.0
2012-05-09 12:15:00,31.56,31.56,31.53,31.53,26900.0,19.4147,19.4147,19.3963,19.3963,26900.0
2012-05-09 12:20:00,31.54,31.54,31.51,31.52,14700.0,19.4024,19.4024,19.384,19.3901,14700.0
2012-05-09 12:25:00,31.52,31.53,31.51,31.53,9200.0,19.3901,19.3963,19.384,19.3963,9200.0
2012-05-09 12:30:00,31.53,31.53,31.48,31.5,17000.0,19.3963,19.3963,19.3655,19.3778,17000.0
2012-05-09 12:35:00,31.51,31.51,31.48,31.5,19300.0,19.384,19.384,19.3655,19.3778,19300.0
2012-05-09 12:40:00,31.51,31.51,31.48,31.5,23800.0,19.384,19.384,19.3655,19.3778,23800.0
2012-05-09 12:45:00,31.51,31.55,31.5,31.55,23900.0,19.384,19.4086,19.3778,19.4086,23900.0
2012-05-09 12:50:00,31.54,31.56,31.53,31.54,19800.0,19.4024,19.4147,19.3963,19.4024,19800.0
2012-05-09 12:55:00,31.54,31.59,31.54,31.59,28800.0,19.4024,19.4332,19.4024,19.4332,28800.0
2012-05-09 13:00:00,31.59,31.67,31.58,31.67,53600.0,19.4332,19.4824,19.427,19.4824,53600.0
2012-05-09 13:05:00,31.67,31.67,31.59,31.59,18800.0,19.4824,19.4824,19.4332,19.4332,18800.0
2012-05-09 13:10:00,31.6,31.65,31.6,31.65,52800.0,19.4393,19.4701,19.4393,19.4701,52800.0
2012-05-09 13:15:00,31.65,31.67,31.64,31.65,73700.0,19.4701,19.4824,19.4639,19.4701,73700.0
2012-05-09 13:20:00,31.64,31.69,31.64,31.65,56400.0,19.4639,19.4947,19.4639,19.4701,56400.0
2012-05-09 13:25:00,31.66,31.73,31.66,31.7,230600.0,19.4762,19.5193,19.4762,19.5009,230600.0
2012-05-09 13:30:00,31.72,31.81,31.71,31.8,152000.0,19.5132,19.5685,19.507,19.5624,152000.0
2012-05-09 13:35:00,31.79,31.8,31.76,31.77,12500.0,19.5562,19.5624,19.5378,19.5439,12500.0
2012-05-09 13:40:00,31.76,31.79,31.75,31.78,16000.0,19.5378,19.5562,19.5316,19.5501,16000.0
2012-05-09 13:45:00,31.77,31.78,31.75,31.78,12800.0,19.5439,19.5501,19.5316,19.5501,12800.0
2012-05-09 13:50:00,31.78,31.79,31.74,31.75,86100.0,19.5501,19.5562,19.5255,19.5316,86100.0
2012-05-09 13:55:00,31.74,31.75,31.7,31.7,6300.0,19.5255,19.5316,19.5009,19.5009,6300.0
2012-05-09 14:00:00,31.71,31.73,31.65,31.71,127500.0,19.507,19.5193,19.4701,19.507,127500.0
2012-05-09 14:05:00,31.72,31.72,31.7,31.71,11500.0,19.5132,19.5132,19.5009,19.507,11500.0
2012-05-09 14:10:00,31.72,31.72,31.69,31.7,24400.0,19.5132,19.5132,19.4947,19.5009,24400.0
2012-05-09 14:15:00,31.69,31.72,31.66,31.69,38300.0,19.4947,19.5132,19.4762,19.4947,38300.0
2012-05-09 14:20:00,31.7,31.71,31.69,31.69,20800.0,19.5009,19.507,19.4947,19.4947,20800.0
2012-05-09 14:25:00,31.69,31.7,31.68,31.7,10600.0,19.4947,19.5009,19.4886,19.5009,10600.0
2012-05-09 14:30:00,31.7,31.7,31.69,31.69,7400.0,19.5009,19.5009,19.4947,19.4947,7400.0
2012-05-09 14:35:00,31.7,31.7,31.65,31.65,16700.0,19.5009,19.5009,19.4701,19.4701,16700.0
2012-05-09 14:40:00,31.65,31.66,31.63,31.64,57700.0,19.4701,19.4762,19.4578,19.4639,57700.0
2012-05-09 14:45:00,31.65,31.65,31.63,31.63,11100.0,19.4701,19.4701,19.4578,19.4578,11100.0
2012-05-09 14:50:00,31.63,31.66,31.6,31.6,26600.0,19.4578,19.4762,19.4393,19.4393,26600.0
2012-05-09 14:55:00,31.6,31.61,31.58,31.59,13200.0,19.4393,19.4455,19.427,19.4332,13200.0
2012-05-09 15:00:00,31.58,31.59,31.58,31.59,9500.0,19.427,19.4332,19.427,19.4332,9500.0
2012-05-09 15:05:00,31.58,31.61,31.57,31.57,21300.0,19.427,19.4455,19.4209,19.4209,21300.0
2012-05-09 15:10:00,31.57,31.61,31.56,31.57,23700.0,19.4209,19.4455,19.4147,19.4209,23700.0
2012-05-09 15:15:00,31.56,31.61,31.55,31.58,28500.0,19.4147,19.4455,19.4086,19.427,28500.0
2012-05-09 15:20:00,31.59,31.63,31.58,31.61,30900.0,19.4332,19.4578,19.427,19.4455,30900.0
2012-05-09 15:25:00,31.61,31.61,31.58,31.59,20400.0,19.4455,19.4455,19.427,19.4332,20400.0
2012-05-09 15:30:00,31.59,31.59,31.57,31.58,23300.0,19.4332,19.4332,19.4209,19.427,23300.0
2012-05-09 15:35:00,31.58,31.58,31.55,31.57,57900.0,19.427,19.427,19.4086,19.4209,57900.0
2012-05-09 15:40:00,31.57,31.61,31.55,31.56,40800.0,19.4209,19.4455,19.4086,19.4147,40800.0
2012-05-09 15:45:00,31.56,31.57,31.52,31.52,68100.0,19.4147,19.4209,19.3901,19.3901,68100.0
2012-05-09 15:50:00,31.52,31.56,31.52,31.55,140800.0,19.3901,19.4147,19.3901,19.4086,140800.0
2012-05-09 15:55:00,31.54,31.55,31.52,31.53,183100.0,19.4024,19.4086,19.3901,19.3963,183100.0
2012-05-10 09:30:00,31.62,31.65,31.47,31.62,73100.0,19.4516,19.4701,19.3594,19.4516,73100.0
2012-05-10 09:35:00,31.63,31.75,31.63,31.75,67800.0,19.4578,19.5316,19.4578,19.5316,67800.0
2012-05-10 09:40:00,31.75,31.77,31.7,31.72,41700.0,19.5316,19.5439,19.5009,19.5132,41700.0
2012-05-10 09:45:00,31.72,31.75,31.71,31.75,24700.0,19.5132,19.5316,19.507,19.5316,24700.0
2012-05-10 09:50:00,31.75,31.77,31.72,31.77,35000.0,19.5316,19.5439,19.5132,19.5439,35000.0
2012-05-10 09:55:00,31.76,31.78,31.76,31.76,23700.0,19.5378,19.5501,19.5378,19.5378,23700.0
2012-05-10 10:00:00,31.76,31.8,31.75,31.8,22500.0,19.5378,19.5624,19.5316,19.5624,22500.0
2012-05-10 10:05:00,31.8,31.85,31.79,31.82,30100.0,19.5624,19.5931,19.5562,19.5747,30100.0
2012-05-10 10:10:00,31.82,31.82,31.76,31.76,11200.0,19.5747,19.5747,19.5378,19.5378,11200.0
2012-05-10 10:15:00,31.75,31.81,31.75,31.81,16800.0,19.5316,19.5685,19.5316,19.5685,16800.0
2012-05-10 10:20:00,31.8,31.81,31.74,31.75,35700.0,19.5624,19.5685,19.5255,19.5316,35700.0
2012-05-10 10:25:00,31.75,31.77,31.74,31.77,30600.0,19.5316,19.5439,19.5255,19.5439,30600.0
2012-05-10 10:30:00,31.77,31.78,31.76,31.76,12700.0,19.5439,19.5501,19.5378,19.5378,12700.0
2012-05-10 10:35:00,31.76,31.8,31.76,31.79,8300.0,19.5378,19.5624,19.5378,19.5562,8300.0
2012-05-10 10:40:00,31.8,31.81,31.78,31.79,14400.0,19.5624,19.5685,19.5501,19.5562,14400.0
2012-05-10 10:45:00,31.79,31.8,31.75,31.75,15600.0,19.5562,19.5624,19.5316,19.5316,15600.0
2012-05-10 10:50:00,31.75,31.76,31.75,31.75,30300.0,19.5316,19.5378,19.5316,19.5316,30300.0
2012-05-10 10:55:00,31.76,31.79,31.75,31.79,27600.0,19.5378,19.5562,19.5316,19.5562,27600.0
2012-05-10 11:00:00,31.79,31.81,31.78,31.78,15900.0,19.5562,19.5685,19.5501,19.5501,15900.0
2012-05-10 11:05:00,31.78,31.79,31.75,31.75,13400.0,19.5501,19.5562,19.5316,19.5316,13400.0
2012-05-10 11:10:00,31.76,31.78,31.75,31.76,11100.0,19.5378,19.5501,19.5316,19.5378,11100.0
2012-05-10 11:15:00,31.75,31.78,31.75,31.77,11200.0,19.5316,19.5501,19.5316,19.5439,11200.0
2012-05-10 11:20:00,31.78,31.82,31.76,31.81,16400.0,19.5501,19.5747,19.5378,19.5685,16400.0
2012-05-10 11:25:00,31.81,31.83,31.8,31.82,11000.0,19.5685,19.5808,19.5624,19.5747,11000.0
2012-05-10 11:30:00,31.81,31.82,31.78,31.8,16300.0,19.5685,19.5747,19.5501,19.5624,16300.0
2012-05-10 11:35:00,31.79,31.84,31.78,31.84,21200.0,19.5562,19.587,19.5501,19.587,21200.0
2012-05-10 11:40:00,31.84,31.87,31.82,31.82,16700.0,19.587,19.6054,19.5747,19.5747,16700.0
2012-05-10 11:45:00,31.82,31.85,31.8,31.82,14900.0,19.5747,19.5931,19.5624,19.5747,14900.0
2012-05-10 11:50:00,31.82,31.83,31.82,31.82,12500.0,19.5747,19.5808,19.5747,19.5747,12500.0
2012-05-10 11:55:00,31.83,31.86,31.82,31.86,6600.0,19.5808,19.5993,19.5747,19.5993,6600.0
2012-05-10 12:00:00,31.86,31.86,31.82,31.82,9500.0,19.5993,19.5993,19.5747,19.5747,9500.0
2012-05-10 12:05:00,31.82,31.82,31.79,31.79,8600.0,19.5747,19.5747,19.5562,19.5562,8600.0
2012-05-10 12:10:00,31.79,31.84,31.79,31.83,19100.0,19.5562,19.587,19.5562,19.5808,19100.0
2012-05-10 12:15:00,31.84,31.87,31.84,31.87,5500.0,19.587,19.6054,19.587,19.6054,5500.0
2012-05-10 12:20:00,31.86,31.87,31.85,31.85,6600.0,19.5993,19.6054,19.5931,19.5931,6600.0
2012-05-10 12:25:00,31.85,31.87,31.84,31.85,20900.0,19.5931,19.6054,19.587,19.5931,20900.0
2012-05-10 12:30:00,31.84,31.86,31.83,31.85,14700.0,19.587,19.5993,19.5808,19.5931,14700.0
2012-05-10 12:35:00,31.85,31.89,31.85,31.89,41600.0,19.5931,19.6177,19.5931,19.6177,41600.0
2012-05-10 12:40:00,31.89,31.89,31.88,31.89,15800.0,19.6177,19.6177,19.6116,19.6177,15800.0
2012-05-10 12:45:00,31.89,31.92,31.88,31.9,20000.0,19.6177,19.6362,19.6116,19.6239,20000.0
2012-05-10 12:50:00,31.89,31.89,31.88,31.89,5500.0,19.6177,19.6177,19.6116,19.6177,5500.0
2012-05-10 12:55:00,31.89,31.89,31.86,31.89,13200.0,19.6177,19.6177,19.5993,19.6177,13200.0
2012-05-10 13:00:00,31.88,31.89,31.85,31.88,7700.0,19.6116,19.6177,19.5931,19.6116,7700.0
2012-05-10 13:05:00,31.87,31.87,31.85,31.85,5000.0,19.6054,19.6054,19.5931,19.5931,5000.0
2012-05-10 13:10:00,31.84,31.84,31.81,31.81,10200.0,19.587,19.587,19.5685,19.5685,10200.0
2012-05-10 13:15:00,31.81,31.82,31.81,31.82,4200.0,19.5685,19.5747,19.5685,19.5747,4200.0
2012-05-10 13:20:00,31.82,31.82,31.8,31.81,13700.0,19.5747,19.5747,19.5624,19.5685,13700.0
2012-05-10 13:25:00,31.82,31.82,31.77,31.79,34100.0,19.5747,19.5747,19.5439,19.5562,34100.0
2012-05-10 13:30:00,31.79,31.83,31.79,31.82,14600.0,19.5562,19.5808,19.5562,19.5747,14600.0
2012-05-10 13:35:00,31.83,31.83,31.79,31.8,6600.0,19.5808,19.5808,19.5562,19.5624,6600.0
2012-05-10 13:40:00,31.79,31.81,31.79,31.8,39900.0,19.5562,19.5685,19.5562,19.5624,39900.0
2012-05-10 13:45:00,31.8,31.87,31.8,31.87,53800.0,19.5624,19.6054,19.5624,19.6054,53800.0
2012-05-10 13:50:00,31.87,31.89,31.87,31.89,8600.0,19.6054,19.6177,19.6054,19.6177,8600.0
2012-05-10 13:55:00,31.89,31.89,31.85,31.85,14500.0,19.6177,19.6177,19.5931,19.5931,14500.0
2012-05-10 14:00:00,31.85,31.87,31.85,31.86,8000.0,19.5931,19.6054,19.5931,19.5993,8000.0
2012-05-10 14:05:00,31.87,31.88,31.85,31.88,26800.0,19.6054,19.6116,19.5931,19.6116,26800.0
2012-05-10 14:10:00,31.88,31.9,31.87,31.88,13800.0,19.6116,19.6239,19.6054,19.6116,13800.0
2012-05-10 14:15:00,31.87,31.88,31.85,31.87,16800.0,19.6054,19.6116,19.5931,19.6054,16800.0
2012-05-10 14:20:00,31.86,31.88,31.86,31.88,7600.0,19.5993,19.6116,19.5993,19.6116,7600.0
2012-05-10 14:25:00,31.87,31.89,31.87,31.88,17300.0,19.6054,19.6177,19.6054,19.6116,17300.0
2012-05-10 14:30:00,31.87,31.88,31.85,31.87,13900.0,19.6054,19.6116,19.5931,19.6054,13900.0
2012-05-10 14:35:00,31.86,31.87,31.84,31.87,17800.0,19.5993,19.6054,19.587,19.6054,17800.0
2012-05-10 14:40:00,31.86,31.86,31.85,31.85,6800.0,19.5993,19.5993,19.5931,19.5931,6800.0
2012-05-10 14:45:00,31.85,31.86,31.85,31.86,14400.0,19.5931,19.5993,19.5931,19.5993,14400.0
2012-05-10 14:50:00,31.85,31.88,31.84,31.86,46400.0,19.5931,19.6116,19.587,19.5993,46400.0
2012-05-10 14:55:00,31.87,31.89,31.86,31.89,18200.0,19.6054,19.6177,19.5993,19.6177,18200.0
2012-05-10 15:00:00,31.89,31.9,31.88,31.9,12100.0,19.6177,19.6239,19.6116,19.6239,12100.0
2012-05-10 15:05:00,31.9,31.9,31.87,31.9,29800.0,19.6239,19.6239,19.6054,19.6239,29800.0
2012-05-10 15:10:00,31.89,31.9,31.89,31.9,3900.0,19.6177,19.6239,19.6177,19.6239,3900.0
2012-05-10 15:15:00,31.9,31.91,31.89,31.9,27900.0,19.6239,19.63,19.6177,19.6239,27900.0
2012-05-10 15:20:00,31.9,31.93,31.9,31.93,55600.0,19.6239,19.6423,19.6239,19.6423,55600.0
2012-05-10 15:25:00,31.93,31.95,31.92,31.95,52900.0,19.6423,19.6546,19.6362,19.6546,52900.0
2012-05-10 15:30:00,31.95,31.99,31.94,31.99,74300.0,19.6546,19.6793,19.6485,19.6793,74300.0
2012-05-10 15:35:00,31.99,32.01,31.98,32.0,95900.0,19.6793,19.6916,19.6731,19.6854,95900.0
2012-05-10 15:40:00,32.01,32.03,31.99,32.0,172400.0,19.6916,19.7039,19.6793,19.6854,172400.0
2012-05-10 15:45:00,32.01,32.03,31.96,31.99,155000.0,19.6916,19.7039,19.6608,19.6793,155000.0
2012-05-10 15:50:00,32.0,32.01,31.95,31.96,256700.0,19.6854,19.6916,19.6546,19.6608,256700.0
2012-05-10 15:55:00,31.97,31.98,31.96,31.98,175300.0,19.6669,19.6731,19.6608,19.6731,175300.0
2012-05-11 09:30:00,31.9,31.94,31.76,31.8,84100.0,19.6239,19.6485,19.5378,19.5624,84100.0
2012-05-11 09:35:00,31.8,31.9,31.8,31.9,54400.0,19.5624,19.6239,19.5624,19.6239,54400.0
2012-05-11 09:40:00,31.9,31.96,31.87,31.96,39800.0,19.6239,19.6608,19.6054,19.6608,39800.0
2012-05-11 09:45:00,31.95,32.0,31.94,32.0,35500.0,19.6546,19.6854,19.6485,19.6854,35500.0
2012-05-11 09:50:00,32.01,32.03,31.95,31.96,22800.0,19.6916,19.7039,19.6546,19.6608,22800.0
2012-05-11 09:55:00,31.98,31.98,31.93,31.96,44600.0,19.6731,19.6731,19.6423,19.6608,44600.0
2012-05-11 10:00:00,31.96,32.05,31.96,32.05,26000.0,19.6608,19.7162,19.6608,19.7162,26000.0
2012-05-11 10:05:00,32.05,32.09,32.02,32.02,21200.0,19.7162,19.7408,19.6977,19.6977,21200.0
2012-05-11 10:10:00,32.03,32.04,31.98,31.98,24600.0,19.7039,19.71,19.6731,19.6731,24600.0
2012-05-11 10:15:00,31.99,32.06,31.99,32.06,17100.0,19.6793,19.7223,19.6793,19.7223,17100.0
2012-05-11 10:20:00,32.05,32.09,32.05,32.09,23400.0,19.7162,19.7408,19.7162,19.7408,23400.0
2012-05-11 10:25:00,32.08,32.09,32.05,32.07,23300.0,19.7346,19.7408,19.7162,19.7285,23300.0
2012-05-11 10:30:00,32.06,32.14,32.06,32.12,34000.0,19.7223,19.7715,19.7223,19.7592,34000.0
2012-05-11 10:35:00,32.13,32.13,32.11,32.12,13200.0,19.7654,19.7654,19.7531,19.7592,13200.0
2012-05-11 10:40:00,32.11,32.14,32.11,32.14,26200.0,19.7531,19.7715,19.7531,19.7715,26200.0
2012-05-11 10:45:00,32.14,32.15,32.12,32.13,17200.0,19.7715,19.7777,19.7592,19.7654,17200.0
2012-05-11 10:50:00,32.12,32.14,32.11,32.13,16300.0,19.7592,19.7715,19.7531,19.7654,16300.0
2012-05-11 10:55:00,32.12,32.13,32.11,32.13,7800.0,19.7592,19.7654,19.7531,19.7654,7800.0
2012-05-11 11:00:00,32.13,32.13,32.11,32.12,12300.0,19.7654,19.7654,19.7531,19.7592,12300.0
2012-05-11 11:05:00,32.11,32.15,32.11,32.14,23600.0,19.7531,19.7777,19.7531,19.7715,23600.0
2012-05-11 11:10:00,32.14,32.18,32.14,32.14,45800.0,19.7715,19.7961,19.7715,19.7715,45800.0
2012-05-11 11:15:00,32.14,32.15,32.13,32.14,15400.0,19.7715,19.7777,19.7654,19.7715,15400.0
2012-05-11 11:20:00,32.14,32.14,32.11,32.11,16700.0,19.7715,19.7715,19.7531,19.7531,16700.0
2012-05-11 11:25:00,32.12,32.12,32.09,32.09,33300.0,19.7592,19.7592,19.7408,19.7408,33300.0
2012-05-11 11:30:00,32.09,32.12,32.07,32.11,33600.0,19.7408,19.7592,19.7285,19.7531,33600.0
2012-05-11 11:35:00,32.1,32.11,32.1,32.11,10200.0,19.7469,19.7531,19.7469,19.7531,10200.0
2012-05-11 11:40:00,32.11,32.12,32.05,32.06,26200.0,19.7531,19.7592,19.7162,19.7223,26200.0
2012-05-11 11:45:00,32.05,32.1,32.05,32.1,18500.0,19.7162,19.7469,19.7162,19.7469,18500.0
2012-05-11 11:50:00,32.09,32.09,32.06,32.07,18700.0,19.7408,19.7408,19.7223,19.7285,18700.0
2012-05-11 11:55:00,32.07,32.09,32.05,32.06,60000.0,19.7285,19.7408,19.7162,19.7223,60000.0
2012-05-11 12:00:00,32.06,32.07,32.05,32.07,56300.0,19.7223,19.7285,19.7162,19.7285,56300.0
2012-05-11 12:05:00,32.07,32.08,32.07,32.08,6700.0,19.7285,19.7346,19.7285,19.7346,6700.0
2012-05-11 12:10:00,32.08,32.1,32.06,32.08,50200.0,19.7346,19.7469,19.7223,19.7346,50200.0
2012-05-11 12:15:00,32.07,32.08,32.05,32.08,26800.0,19.7285,19.7346,19.7162,19.7346,26800.0
2012-05-11 12:20:00,32.08,32.08,32.07,32.08,14500.0,19.7346,19.7346,19.7285,19.7346,14500.0
2012-05-11 12:25:00,32.08,32.09,32.05,32.05,7600.0,19.7346,19.7408,19.7162,19.7162,7600.0
2012-05-11 12:30:00,32.05,32.06,32.05,32.06,3000.0,19.7162,19.7223,19.7162,19.7223,3000.0
2012-05-11 12:35:00,32.06,32.06,32.05,32.06,9900.0,19.7223,19.7223,19.7162,19.7223,9900.0
2012-05-11 12:40:00,32.05,32.05,32.01,32.02,19800.0,19.7162,19.7162,19.6916,19.6977,19800.0
2012-05-11 12:45:00,32.01,32.02,32.0,32.02,46700.0,19.6916,19.6977,19.6854,19.6977,46700.0
2012-05-11 12:50:00,32.02,32.03,32.0,32.01,40000.0,19.6977,19.7039,19.6854,19.6916,40000.0
2012-05-11 12:55:00,32.01,32.02,32.01,32.02,11100.0,19.6916,19.6977,19.6916,19.6977,11100.0
2012-05-11 13:00:00,32.02,32.02,32.01,32.01,6800.0,19.6977,19.6977,19.6916,19.6916,6800.0
2012-05-11 13:05:00,32.02,32.02,32.0,32.01,10400.0,19.6977,19.6977,19.6854,19.6916,10400.0
2012-05-11 13:10:00,32.0,32.01,31.98,31.99,36100.0,19.6854,19.6916,19.6731,19.6793,36100.0
2012-05-11 13:15:00,31.99,32.01,31.98,32.0,33500.0,19.6793,19.6916,19.6731,19.6854,33500.0
2012-05-11 13:20:00,32.0,32.01,31.99,32.0,60100.0,19.6854,19.6916,19.6793,19.6854,60100.0
2012-05-11 13:25:00,31.99,32.01,31.99,32.0,18600.0,19.6793,19.6916,19.6793,19.6854,18600.0
2012-05-11 13:30:00,32.0,32.01,31.99,32.01,16500.0,19.6854,19.6916,19.6793,19.6916,16500.0
2012-05-11 13:35:00,32.01,32.04,32.0,32.01,34600.0,19.6916,19.71,19.6854,19.6916,34600.0
2012-05-11 13:40:00,32.01,32.01,32.0,32.01,4300.0,19.6916,19.6916,19.6854,19.6916,4300.0
2012-05-11 13:45:00,32.01,32.01,31.99,32.01,32800.0,19.6916,19.6916,19.6793,19.6916,32800.0
2012-05-11 13:50:00,32.02,32.02,32.0,32.01,12000.0,19.6977,19.6977,19.6854,19.6916,12000.0
2012-05-11 13:55:00,32.01,32.01,32.0,32.01,4200.0,19.6916,19.6916,19.6854,19.6916,4200.0
2012-05-11 14:00:00,32.01,32.02,32.0,32.01,16400.0,19.6916,19.6977,19.6854,19.6916,16400.0
2012-05-11 14:05:00,32.0,32.01,31.97,32.0,20800.0,19.6854,19.6916,19.6669,19.6854,20800.0
2012-05-11 14:10:00,32.0,32.0,32.0,32.0,1800.0,19.6854,19.6854,19.6854,19.6854,1800.0
2012-05-11 14:15:00,32.0,32.05,32.0,32.04,31500.0,19.6854,19.7162,19.6854,19.71,31500.0
2012-05-11 14:20:00,32.03,32.05,32.03,32.04,12000.0,19.7039,19.7162,19.7039,19.71,12000.0
2012-05-11 14:25:00,32.04,32.04,32.03,32.04,13000.0,19.71,19.71,19.7039,19.71,13000.0
2012-05-11 14:30:00,32.03,32.03,31.99,32.02,20900.0,19.7039,19.7039,19.6793,19.6977,20900.0
2012-05-11 14:35:00,32.01,32.02,31.99,32.0,7100.0,19.6916,19.6977,19.6793,19.6854,7100.0
2012-05-11 14:40:00,32.0,32.0,31.98,32.0,11600.0,19.6854,19.6854,19.6731,19.6854,11600.0
2012-05-11 14:45:00,32.0,32.02,32.0,32.02,18500.0,19.6854,19.6977,19.6854,19.6977,18500.0
2012-05-11 14:50:00,32.02,32.02,32.01,32.02,8900.0,19.6977,19.6977,19.6916,19.6977,8900.0
2012-05-11 14:55:00,32.02,32.02,32.01,32.02,11400.0,19.6977,19.6977,19.6916,19.6977,11400.0
2012-05-11 15:00:00,32.02,32.03,32.01,32.02,36900.0,19.6977,19.7039,19.6916,19.6977,36900.0
2012-05-11 15:05:00,32.02,32.02,31.99,32.0,17000.0,19.6977,19.6977,19.6793,19.6854,17000.0
2012-05-11 15:10:00,32.0,32.01,31.97,32.01,29400.0,19.6854,19.6916,19.6669,19.6916,29400.0
2012-05-11 15:15:00,32.01,32.03,32.0,32.03,25000.0,19.6916,19.7039,19.6854,19.7039,25000.0
2012-05-11 15:20:00,32.03,32.03,32.02,32.02,24800.0,19.7039,19.7039,19.6977,19.6977,24800.0
2012-05-11 15:25:00,32.02,32.02,32.01,32.01,6700.0,19.6977,19.6977,19.6916,19.6916,6700.0
2012-05-11 15:30:00,32.02,32.02,32.0,32.01,17100.0,19.6977,19.6977,19.6854,19.6916,17100.0
2012-05-11 15:35:00,32.0,32.01,31.98,31.99,39500.0,19.6854,19.6916,19.6731,19.6793,39500.0
2012-05-11 15:40:00,32.0,32.0,31.95,31.95,24100.0,19.6854,19.6854,19.6546,19.6546,24100.0
2012-05-11 15:45:00,31.95,31.99,31.94,31.99,42000.0,19.6546,19.6793,19.6485,19.6793,42000.0
2012-05-11 15:50:00,31.98,31.98,31.96,31.98,98400.0,19.6731,19.6731,19.6608,19.6731,98400.0
2012-05-11 15:55:00,31.98,32.01,31.97,32.0,158500.0,19.6731,19.6916,19.6669,19.6854,158500.0
2012-05-14 09:30:00,31.87,31.96,31.85,31.95,49400.0,19.6054,19.6608,19.5931,19.6546,49400.0
2012-05-14 09:35:00,31.96,31.98,31.85,31.85,19700.0,19.6608,19.6731,19.5931,19.5931,19700.0
2012-05-14 09:40:00,31.86,31.87,31.78,31.79,25800.0,19.5993,19.6054,19.5501,19.5562,25800.0
2012-05-14 09:45:00,31.79,31.79,31.72,31.76,25400.0,19.5562,19.5562,19.5132,19.5378,25400.0
2012-05-14 09:50:00,31.76,31.83,31.75,31.81,40600.0,19.5378,19.5808,19.5316,19.5685,40600.0
2012-05-14 09:55:00,31.82,31.85,31.8,31.82,21400.0,19.5747,19.5931,19.5624,19.5747,21400.0
2012-05-14 10:00:00,31.82,31.83,31.77,31.82,79600.0,19.5747,19.5808,19.5439,19.5747,79600.0
2012-05-14 10:05:00,31.82,31.84,31.8,31.81,37400.0,19.5747,19.587,19.5624,19.5685,37400.0
2012-05-14 10:10:00,31.81,31.82,31.78,31.8,31200.0,19.5685,19.5747,19.5501,19.5624,31200.0
2012-05-14 10:15:00,31.81,31.83,31.81,31.82,15500.0,19.5685,19.5808,19.5685,19.5747,15500.0
2012-05-14 10:20:00,31.83,31.83,31.78,31.8,25000.0,19.5808,19.5808,19.5501,19.5624,25000.0
2012-05-14 10:25:00,31.79,31.81,31.76,31.77,24300.0,19.5562,19.5685,19.5378,19.5439,24300.0
2012-05-14 10:30:00,31.77,31.79,31.76,31.76,11300.0,19.5439,19.5562,19.5378,19.5378,11300.0
2012-05-14 10:35:00,31.77,31.8,31.76,31.8,8000.0,19.5439,19.5624,19.5378,19.5624,8000.0
2012-05-14 10:40:00,31.81,31.83,31.79,31.81,12900.0,19.5685,19.5808,19.5562,19.5685,12900.0
2012-05-14 10:45:00,31.81,31.82,31.78,31.82,22100.0,19.5685,19.5747,19.5501,19.5747,22100.0
2012-05-14 10:50:00,31.81,31.85,31.81,31.84,11100.0,19.5685,19.5931,19.5685,19.587,11100.0
2012-05-14 10:55:00,31.84,31.84,31.81,31.82,12000.0,19.587,19.587,19.5685,19.5747,12000.0
2012-05-14 11:00:00,31.82,31.83,31.8,31.81,9900.0,19.5747,19.5808,19.5624,19.5685,9900.0
2012-05-14 11:05:00,31.82,31.86,31.82,31.84,19800.0,19.5747,19.5993,19.5747,19.587,19800.0
2012-05-14 11:10:00,31.84,31.85,31.8,31.84,15000.0,19.587,19.5931,19.5624,19.587,15000.0
2012-05-14 11:15:00,31.84,31.87,31.81,31.84,16600.0,19.587,19.6054,19.5685,19.587,16600.0
2012-05-14 11:20:00,31.84,31.9,31.84,31.89,15100.0,19.587,19.6239,19.587,19.6177,15100.0
2012-05-14 11:25:00,31.89,31.94,31.88,31.9,16600.0,19.6177,19.6485,19.6116,19.6239,16600.0
2012-05-14 11:30:00,31.9,31.93,31.89,31.89,12300.0,19.6239,19.6423,19.6177,19.6177,12300.0
2012-05-14 11:35:00,31.89,31.89,31.83,31.86,13600.0,19.6177,19.6177,19.5808,19.5993,13600.0
2012-05-14 11:40:00,31.85,31.85,31.81,31.82,22300.0,19.5931,19.5931,19.5685,19.5747,22300.0
2012-05-14 11:45:00,31.82,31.85,31.81,31.83,13300.0,19.5747,19.5931,19.5685,19.5808,13300.0
2012-05-14 11:50:00,31.83,31.86,31.83,31.85,9700.0,19.5808,19.5993,19.5808,19.5931,9700.0
2012-05-14 11:55:00,31.86,31.86,31.83,31.84,13300.0,19.5993,19.5993,19.5808,19.587,13300.0
2012-05-14 12:00:00,31.84,31.85,31.83,31.85,9600.0,19.587,19.5931,19.5808,19.5931,9600.0
2012-05-14 12:05:00,31.85,31.86,31.83,31.86,10800.0,19.5931,19.5993,19.5808,19.5993,10800.0
2012-05-14 12:10:00,31.86,31.87,31.83,31.83,12200.0,19.5993,19.6054,19.5808,19.5808,12200.0
2012-05-14 12:15:00,31.84,31.84,31.83,31.83,4100.0,19.587,19.587,19.5808,19.5808,4100.0
2012-05-14 12:20:00,31.84,31.84,31.81,31.83,17000.0,19.587,19.587,19.5685,19.5808,17000.0
2012-05-14 12:25:00,31.83,31.84,31.83,31.83,6400.0,19.5808,19.587,19.5808,19.5808,6400.0
2012-05-14 12:30:00,31.83,31.84,31.8,31.82,75400.0,19.5808,19.587,19.5624,19.5747,75400.0
2012-05-14 12:35:00,31.81,31.82,31.81,31.82,5100.0,19.5685,19.5747,19.5685,19.5747,5100.0
2012-05-14 12:40:00,31.82,31.82,31.81,31.81,2800.0,19.5747,19.5747,19.5685,19.5685,2800.0
2012-05-14 12:45:00,31.81,31.82,31.81,31.81,3900.0,19.5685,19.5747,19.5685,19.5685,3900.0
2012-05-14 12:50:00,31.81,31.82,31.81,31.81,3700.0,19.5685,19.5747,19.5685,19.5685,3700.0
2012-05-14 12:55:00,31.81,31.82,31.79,31.8,33500.0,19.5685,19.5747,19.5562,19.5624,33500.0
2012-05-14 13:00:00,31.8,31.82,31.79,31.81,12900.0,19.5624,19.5747,19.5562,19.5685,12900.0
2012-05-14 13:05:00,31.82,31.85,31.81,31.85,4400.0,19.5747,19.5931,19.5685,19.5931,4400.0
2012-05-14 13:10:00,31.85,31.85,31.84,31.85,5400.0,19.5931,19.5931,19.587,19.5931,5400.0
2012-05-14 13:15:00,31.84,31.87,31.82,31.85,25100.0,19.587,19.6054,19.5747,19.5931,25100.0
2012-05-14 13:20:00,31.85,31.85,31.83,31.84,5800.0,19.5931,19.5931,19.5808,19.587,5800.0
2012-05-14 13:25:00,31.84,31.85,31.83,31.85,7400.0,19.587,19.5931,19.5808,19.5931,7400.0
2012-05-14 13:30:00,31.85,31.89,31.82,31.88,26800.0,19.5931,19.6177,19.5747,19.6116,26800.0
2012-05-14 13:35:00,31.87,31.9,31.87,31.9,6600.0,19.6054,19.6239,19.6054,19.6239,6600.0
2012-05-14 13:40:00,31.89,31.91,31.89,31.9,6900.0,19.6177,19.63,19.6177,19.6239,6900.0
2012-05-14 13:45:00,31.91,31.91,31.9,31.91,2500.0,19.63,19.63,19.6239,19.63,2500.0
2012-05-14 13:50:00,31.91,31.95,31.9,31.94,7800.0,19.63,19.6546,19.6239,19.6485,7800.0
2012-05-14 13:55:00,31.94,31.97,31.94,31.96,11900.0,19.6485,19.6669,19.6485,19.6608,11900.0
2012-05-14 14:00:00,31.96,31.97,31.96,31.96,3500.0,19.6608,19.6669,19.6608,19.6608,3500.0
2012-05-14 14:05:00,31.97,31.97,31.93,31.94,20900.0,19.6669,19.6669,19.6423,19.6485,20900.0
2012-05-14 14:10:00,31.93,31.93,31.89,31.89,10800.0,19.6423,19.6423,19.6177,19.6177,10800.0
2012-05-14 14:15:00,31.89,31.9,31.86,31.86,8500.0,19.6177,19.6239,19.5993,19.5993,8500.0
2012-05-14 14:20:00,31.86,31.87,31.86,31.86,3200.0,19.5993,19.6054,19.5993,19.5993,3200.0
2012-05-14 14:25:00,31.86,31.88,31.86,31.87,12200.0,19.5993,19.6116,19.5993,19.6054,12200.0
2012-05-14 14:30:00,31.87,31.88,31.87,31.88,3100.0,19.6054,19.6116,19.6054,19.6116,3100.0
2012-05-14 14:35:00,31.88,31.88,31.85,31.86,13000.0,19.6116,19.6116,19.5931,19.5993,13000.0
2012-05-14 14:40:00,31.87,31.87,31.86,31.86,3200.0,19.6054,19.6054,19.5993,19.5993,3200.0
2012-05-14 14:45:00,31.87,31.87,31.84,31.84,11700.0,19.6054,19.6054,19.587,19.587,11700.0
2012-05-14 14:50:00,31.84,31.88,31.84,31.88,19800.0,19.587,19.6116,19.587,19.6116,19800.0
2012-05-14 14:55:00,31.88,31.89,31.85,31.85,19500.0,19.6116,19.6177,19.5931,19.5931,19500.0
2012-05-14 15:00:00,31.85,31.87,31.83,31.84,9900.0,19.5931,19.6054,19.5808,19.587,9900.0
2012-05-14 15:05:00,31.83,31.86,31.83,31.86,20300.0,19.5808,19.5993,19.5808,19.5993,20300.0
2012-05-14 15:10:00,31.86,31.89,31.86,31.87,26900.0,19.5993,19.6177,19.5993,19.6054,26900.0
2012-05-14 15:15:00,31.86,31.87,31.86,31.87,6300.0,19.5993,19.6054,19.5993,19.6054,6300.0
2012-05-14 15:20:00,31.86,31.87,31.85,31.86,14000.0,19.5993,19.6054,19.5931,19.5993,14000.0
2012-05-14 15:25:00,31.86,31.87,31.86,31.86,6000.0,19.5993,19.6054,19.5993,19.5993,6000.0
2012-05-14 15:30:00,31.87,31.88,31.86,31.87,24000.0,19.6054,19.6116,19.5993,19.6054,24000.0
2012-05-14 15:35:00,31.87,31.88,31.86,31.88,21700.0,19.6054,19.6116,19.5993,19.6116,21700.0
2012-05-14 15:40:00,31.88,31.88,31.85,31.86,40600.0,19.6116,19.6116,19.5931,19.5993,40600.0
2012-05-14 15:45:00,31.86,31.87,31.82,31.83,64000.0,19.5993,19.6054,19.5747,19.5808,64000.0
2012-05-14 15:50:00,31.83,31.86,31.83,31.84,58300.0,19.5808,19.5993,19.5808,19.587,58300.0
2012-05-14 15:55:00,31.84,31.85,31.83,31.85,145300.0,19.587,19.5931,19.5808,19.5931,145300.0
2012-05-15 09:30:00,31.85,31.85,31.67,31.72,51700.0,19.5931,19.5931,19.4824,19.5132,51700.0
2012-05-15 09:35:00,31.72,31.78,31.71,31.74,49500.0,19.5132,19.5501,19.507,19.5255,49500.0
2012-05-15 09:40:00,31.73,31.8,31.73,31.75,38300.0,19.5193,19.5624,19.5193,19.5316,38300.0
2012-05-15 09:45:00,31.75,31.78,31.75,31.77,65200.0,19.5316,19.5501,19.5316,19.5439,65200.0
2012-05-15 09:50:00,31.77,31.8,31.77,31.79,16100.0,19.5439,19.5624,19.5439,19.5562,16100.0
2012-05-15 09:55:00,31.79,31.8,31.75,31.76,19400.0,19.5562,19.5624,19.5316,19.5378,19400.0
2012-05-15 10:00:00,31.75,31.79,31.73,31.75,46700.0,19.5316,19.5562,19.5193,19.5316,46700.0
2012-05-15 10:05:00,31.74,31.78,31.73,31.76,17100.0,19.5255,19.5501,19.5193,19.5378,17100.0
2012-05-15 10:10:00,31.76,31.76,31.73,31.75,18000.0,19.5378,19.5378,19.5193,19.5316,18000.0
2012-05-15 10:15:00,31.74,31.75,31.69,31.72,22000.0,19.5255,19.5316,19.4947,19.5132,22000.0
2012-05-15 10:20:00,31.73,31.82,31.73,31.82,17500.0,19.5193,19.5747,19.5193,19.5747,17500.0
2012-05-15 10:25:00,31.82,31.88,31.81,31.88,17500.0,19.5747,19.6116,19.5685,19.6116,17500.0
2012-05-15 10:30:00,31.89,31.89,31.79,31.8,11500.0,19.6177,19.6177,19.5562,19.5624,11500.0
2012-05-15 10:35:00,31.8,31.81,31.75,31.75,14100.0,19.5624,19.5685,19.5316,19.5316,14100.0
2012-05-15 10:40:00,31.75,31.77,31.73,31.75,21700.0,19.5316,19.5439,19.5193,19.5316,21700.0
2012-05-15 10:45:00,31.75,31.75,31.71,31.73,24300.0,19.5316,19.5316,19.507,19.5193,24300.0
2012-05-15 10:50:00,31.72,31.74,31.71,31.72,20500.0,19.5132,19.5255,19.507,19.5132,20500.0
2012-05-15 10:55:00,31.71,31.73,31.7,31.73,11400.0,19.507,19.5193,19.5009,19.5193,11400.0
2012-05-15 11:00:00,31.73,31.74,31.69,31.7,20900.0,19.5193,19.5255,19.4947,19.5009,20900.0
2012-05-15 11:05:00,31.69,31.7,31.67,31.68,8800.0,19.4947,19.5009,19.4824,19.4886,8800.0
2012-05-15 11:10:00,31.67,31.68,31.6,31.6,20700.0,19.4824,19.4886,19.4393,19.4393,20700.0
2012-05-15 11:15:00,31.61,31.64,31.59,31.63,19900.0,19.4455,19.4639,19.4332,19.4578,19900.0
2012-05-15 11:20:00,31.64,31.71,31.64,31.68,32600.0,19.4639,19.507,19.4639,19.4886,32600.0
2012-05-15 11:25:00,31.68,31.71,31.66,31.71,60100.0,19.4886,19.507,19.4762,19.507,60100.0
2012-05-15 11:30:00,31.71,31.74,31.71,31.73,18100.0,19.507,19.5255,19.507,19.5193,18100.0
2012-05-15 11:35:00,31.73,31.76,31.72,31.75,16400.0,19.5193,19.5378,19.5132,19.5316,16400.0
2012-05-15 11:40:00,31.76,31.82,31.75,31.82,15600.0,19.5378,19.5747,19.5316,19.5747,15600.0
2012-05-15 11:45:00,31.82,31.88,31.82,31.88,16100.0,19.5747,19.6116,19.5747,19.6116,16100.0
2012-05-15 11:50:00,31.88,31.9,31.87,31.89,33100.0,19.6116,19.6239,19.6054,19.6177,33100.0
2012-05-15 11:55:00,31.89,31.89,31.85,31.86,22900.0,19.6177,19.6177,19.5931,19.5993,22900.0
2012-05-15 12:00:00,31.86,31.87,31.84,31.85,15000.0,19.5993,19.6054,19.587,19.5931,15000.0
2012-05-15 12:05:00,31.85,31.87,31.84,31.87,24900.0,19.5931,19.6054,19.587,19.6054,24900.0
2012-05-15 12:10:00,31.87,31.88,31.84,31.86,18700.0,19.6054,19.6116,19.587,19.5993,18700.0
2012-05-15 12:15:00,31.86,31.86,31.82,31.82,15400.0,19.5993,19.5993,19.5747,19.5747,15400.0
2012-05-15 12:20:00,31.82,31.83,31.8,31.81,11200.0,19.5747,19.5808,19.5624,19.5685,11200.0
2012-05-15 12:25:00,31.8,31.81,31.79,31.81,26500.0,19.5624,19.5685,19.5562,19.5685,26500.0
2012-05-15 12:30:00,31.81,31.82,31.81,31.81,3900.0,19.5685,19.5747,19.5685,19.5685,3900.0
2012-05-15 12:35:00,31.8,31.81,31.78,31.79,13000.0,19.5624,19.5685,19.5501,19.5562,13000.0
2012-05-15 12:40:00,31.78,31.78,31.75,31.75,11300.0,19.5501,19.5501,19.5316,19.5316,11300.0
2012-05-15 12:45:00,31.76,31.76,31.73,31.74,24100.0,19.5378,19.5378,19.5193,19.5255,24100.0
2012-05-15 12:50:00,31.75,31.75,31.7,31.71,20900.0,19.5316,19.5316,19.5009,19.507,20900.0
2012-05-15 12:55:00,31.7,31.71,31.66,31.68,43600.0,19.5009,19.507,19.4762,19.4886,43600.0
2012-05-15 13:00:00,31.68,31.7,31.67,31.69,13400.0,19.4886,19.5009,19.4824,19.4947,13400.0
2012-05-15 13:05:00,31.7,31.7,31.69,31.7,1900.0,19.5009,19.5009,19.4947,19.5009,1900.0
2012-05-15 13:10:00,31.7,31.71,31.69,31.71,30000.0,19.5009,19.507,19.4947,19.507,30000.0
2012-05-15 13:15:00,31.71,31.71,31.69,31.7,5900.0,19.507,19.507,19.4947,19.5009,5900.0
2012-05-15 13:20:00,31.69,31.7,31.67,31.68,21300.0,19.4947,19.5009,19.4824,19.4886,21300.0
2012-05-15 13:25:00,31.68,31.68,31.65,31.66,19700.0,19.4886,19.4886,19.4701,19.4762,19700.0
2012-05-15 13:30:00,31.66,31.66,31.61,31.61,19500.0,19.4762,19.4762,19.4455,19.4455,19500.0
2012-05-15 13:35:00,31.62,31.63,31.61,31.62,13300.0,19.4516,19.4578,19.4455,19.4516,13300.0
2012-05-15 13:40:00,31.63,31.64,31.59,31.6,16400.0,19.4578,19.4639,19.4332,19.4393,16400.0
2012-05-15 13:45:00,31.59,31.6,31.58,31.6,16200.0,19.4332,19.4393,19.427,19.4393,16200.0
2012-05-15 13:50:00,31.59,31.6,31.57,31.57,10700.0,19.4332,19.4393,19.4209,19.4209,10700.0
2012-05-15 13:55:00,31.57,31.58,31.55,31.57,21300.0,19.4209,19.427,19.4086,19.4209,21300.0
2012-05-15 14:00:00,31.58,31.61,31.58,31.59,13100.0,19.427,19.4455,19.427,19.4332,13100.0
2012-05-15 14:05:00,31.59,31.59,31.57,31.59,25900.0,19.4332,19.4332,19.4209,19.4332,25900.0
2012-05-15 14:10:00,31.58,31.6,31.58,31.6,38100.0,19.427,19.4393,19.427,19.4393,38100.0
2012-05-15 14:15:00,31.6,31.61,31.6,31.6,18500.0,19.4393,19.4455,19.4393,19.4393,18500.0
2012-05-15 14:20:00,31.6,31.62,31.59,31.62,16300.0,19.4393,19.4516,19.4332,19.4516,16300.0
2012-05-15 14:25:00,31.62,31.63,31.61,31.62,11500.0,19.4516,19.4578,19.4455,19.4516,11500.0
2012-05-15 14:30:00,31.62,31.64,31.62,31.64,7600.0,19.4516,19.4639,19.4516,19.4639,7600.0
2012-05-15 14:35:00,31.63,31.64,31.61,31.62,18900.0,19.4578,19.4639,19.4455,19.4516,18900.0
2012-05-15 14:40:00,31.62,31.62,31.61,31.62,17100.0,19.4516,19.4516,19.4455,19.4516,17100.0
2012-05-15 14:45:00,31.62,31.63,31.61,31.63,18200.0,19.4516,19.4578,19.4455,19.4578,18200.0
2012-05-15 14:50:00,31.62,31.63,31.57,31.61,36100.0,19.4516,19.4578,19.4209,19.4455,36100.0
2012-05-15 14:55:00,31.61,31.62,31.6,31.62,8300.0,19.4455,19.4516,19.4393,19.4516,8300.0
2012-05-15 15:00:00,31.61,31.62,31.56,31.59,53400.0,19.4455,19.4516,19.4147,19.4332,53400.0
2012-05-15 15:05:00,31.59,31.6,31.57,31.58,16000.0,19.4332,19.4393,19.4209,19.427,16000.0
2012-05-15 15:10:00,31.57,31.58,31.53,31.58,55300.0,19.4209,19.427,19.3963,19.427,55300.0
2012-05-15 15:15:00,31.57,31.63,31.54,31.57,50800.0,19.4209,19.4578,19.4024,19.4209,50800.0
2012-05-15 15:20:00,31.57,31.58,31.55,31.57,20800.0,19.4209,19.427,19.4086,19.4209,20800.0
2012-05-15 15:25:00,31.57,31.58,31.53,31.55,24100.0,19.4209,19.427,19.3963,19.4086,24100.0
2012-05-15 15:30:00,31.55,31.65,31.55,31.64,56400.0,19.4086,19.4701,19.4086,19.4639,56400.0
2012-05-15 15:35:00,31.63,31.68,31.63,31.67,34400.0,19.4578,19.4886,19.4578,19.4824,34400.0
2012-05-15 15:40:00,31.66,31.72,31.66,31.68,69300.0,19.4762,19.5132,19.4762,19.4886,69300.0
2012-05-15 15:45:00,31.68,31.72,31.68,31.7,47600.0,19.4886,19.5132,19.4886,19.5009,47600.0
2012-05-15 15:50:00,31.7,31.7,31.64,31.65,132000.0,19.5009,19.5009,19.4639,19.4701,132000.0
2012-05-15 15:55:00,31.65,31.69,31.64,31.64,171800.0,19.4701,19.4947,19.4639,19.4639,171800.0
2012-05-16 09:30:00,31.75,31.84,31.71,31.76,36000.0,19.5316,19.587,19.507,19.5378,36000.0
2012-05-16 09:35:00,31.76,31.78,31.7,31.74,16700.0,19.5378,19.5501,19.5009,19.5255,16700.0
2012-05-16 09:40:00,31.73,31.75,31.73,31.74,25200.0,19.5193,19.5316,19.5193,19.5255,25200.0
2012-05-16 09:45:00,31.74,31.76,31.72,31.72,28300.0,19.5255,19.5378,19.5132,19.5132,28300.0
2012-05-16 09:50:00,31.72,31.76,31.72,31.74,31900.0,19.5132,19.5378,19.5132,19.5255,31900.0
2012-05-16 09:55:00,31.73,31.75,31.68,31.71,31400.0,19.5193,19.5316,19.4886,19.507,31400.0
2012-05-16 10:00:00,31.7,31.73,31.7,31.72,18900.0,19.5009,19.5193,19.5009,19.5132,18900.0
2012-05-16 10:05:00,31.71,31.71,31.68,31.68,10100.0,19.507,19.507,19.4886,19.4886,10100.0
2012-05-16 10:10:00,31.68,31.69,31.66,31.66,29100.0,19.4886,19.4947,19.4762,19.4762,29100.0
2012-05-16 10:15:00,31.67,31.71,31.66,31.69,16300.0,19.4824,19.507,19.4762,19.4947,16300.0
2012-05-16 10:20:00,31.69,31.74,31.69,31.73,29000.0,19.4947,19.5255,19.4947,19.5193,29000.0
2012-05-16 10:25:00,31.74,31.75,31.69,31.7,26600.0,19.5255,19.5316,19.4947,19.5009,26600.0
2012-05-16 10:30:00,31.7,31.72,31.69,31.71,14900.0,19.5009,19.5132,19.4947,19.507,14900.0
2012-05-16 10:35:00,31.71,31.71,31.67,31.68,25100.0,19.507,19.507,19.4824,19.4886,25100.0
2012-05-16 10:40:00,31.67,31.68,31.66,31.68,13800.0,19.4824,19.4886,19.4762,19.4886,13800.0
2012-05-16 10:45:00,31.69,31.69,31.66,31.66,14900.0,19.4947,19.4947,19.4762,19.4762,14900.0
2012-05-16 10:50:00,31.66,31.66,31.61,31.62,23100.0,19.4762,19.4762,19.4455,19.4516,23100.0
2012-05-16 10:55:00,31.62,31.62,31.59,31.59,15000.0,19.4516,19.4516,19.4332,19.4332,15000.0
2012-05-16 11:00:00,31.59,31.64,31.58,31.64,21100.0,19.4332,19.4639,19.427,19.4639,21100.0
2012-05-16 11:05:00,31.65,31.65,31.55,31.57,49500.0,19.4701,19.4701,19.4086,19.4209,49500.0
2012-05-16 11:10:00,31.58,31.64,31.57,31.63,27600.0,19.427,19.4639,19.4209,19.4578,27600.0
2012-05-16 11:15:00,31.64,31.67,31.62,31.65,41200.0,19.4639,19.4824,19.4516,19.4701,41200.0
2012-05-16 11:20:00,31.65,31.65,31.62,31.63,19000.0,19.4701,19.4701,19.4516,19.4578,19000.0
2012-05-16 11:25:00,31.64,31.65,31.63,31.63,28500.0,19.4639,19.4701,19.4578,19.4578,28500.0
2012-05-16 11:30:00,31.63,31.69,31.63,31.67,37400.0,19.4578,19.4947,19.4578,19.4824,37400.0
2012-05-16 11:35:00,31.67,31.67,31.62,31.66,35000.0,19.4824,19.4824,19.4516,19.4762,35000.0
2012-05-16 11:40:00,31.65,31.68,31.63,31.67,34500.0,19.4701,19.4886,19.4578,19.4824,34500.0
2012-05-16 11:45:00,31.67,31.7,31.66,31.7,19600.0,19.4824,19.5009,19.4762,19.5009,19600.0
2012-05-16 11:50:00,31.7,31.73,31.7,31.7,11700.0,19.5009,19.5193,19.5009,19.5009,11700.0
2012-05-16 11:55:00,31.7,31.73,31.69,31.71,13900.0,19.5009,19.5193,19.4947,19.507,13900.0
2012-05-16 12:00:00,31.71,31.71,31.67,31.67,6600.0,19.507,19.507,19.4824,19.4824,6600.0
2012-05-16 12:05:00,31.67,31.67,31.63,31.65,14500.0,19.4824,19.4824,19.4578,19.4701,14500.0
2012-05-16 12:10:00,31.64,31.65,31.62,31.62,9200.0,19.4639,19.4701,19.4516,19.4516,9200.0
2012-05-16 12:15:00,31.62,31.63,31.59,31.59,19900.0,19.4516,19.4578,19.4332,19.4332,19900.0
2012-05-16 12:20:00,31.6,31.6,31.54,31.55,21100.0,19.4393,19.4393,19.4024,19.4086,21100.0
2012-05-16 12:25:00,31.55,31.55,31.51,31.53,29200.0,19.4086,19.4086,19.384,19.3963,29200.0
2012-05-16 12:30:00,31.54,31.59,31.54,31.58,36000.0,19.4024,19.4332,19.4024,19.427,36000.0
2012-05-16 12:35:00,31.57,31.58,31.56,31.56,4800.0,19.4209,19.427,19.4147,19.4147,4800.0
2012-05-16 12:40:00,31.56,31.57,31.53,31.53,18200.0,19.4147,19.4209,19.3963,19.3963,18200.0
2012-05-16 12:45:00,31.53,31.56,31.52,31.54,76500.0,19.3963,19.4147,19.3901,19.4024,76500.0
2012-05-16 12:50:00,31.54,31.56,31.54,31.55,7800.0,19.4024,19.4147,19.4024,19.4086,7800.0
2012-05-16 12:55:00,31.55,31.55,31.52,31.54,23600.0,19.4086,19.4086,19.3901,19.4024,23600.0
2012-05-16 13:00:00,31.55,31.57,31.54,31.56,34500.0,19.4086,19.4209,19.4024,19.4147,34500.0
2012-05-16 13:05:00,31.56,31.6,31.56,31.6,10200.0,19.4147,19.4393,19.4147,19.4393,10200.0
2012-05-16 13:10:00,31.6,31.61,31.6,31.61,4500.0,19.4393,19.4455,19.4393,19.4455,4500.0
2012-05-16 13:15:00,31.61,31.66,31.61,31.66,64600.0,19.4455,19.4762,19.4455,19.4762,64600.0
2012-05-16 13:20:00,31.65,31.66,31.65,31.66,5800.0,19.4701,19.4762,19.4701,19.4762,5800.0
2012-05-16 13:25:00,31.66,31.67,31.6,31.6,23500.0,19.4762,19.4824,19.4393,19.4393,23500.0
2012-05-16 13:30:00,31.6,31.61,31.59,31.61,22700.0,19.4393,19.4455,19.4332,19.4455,22700.0
2012-05-16 13:35:00,31.6,31.62,31.6,31.62,13200.0,19.4393,19.4516,19.4393,19.4516,13200.0
2012-05-16 13:40:00,31.62,31.63,31.6,31.62,20600.0,19.4516,19.4578,19.4393,19.4516,20600.0
2012-05-16 13:45:00,31.62,31.64,31.62,31.63,10500.0,19.4516,19.4639,19.4516,19.4578,10500.0
2012-05-16 13:50:00,31.64,31.64,31.62,31.63,10200.0,19.4639,19.4639,19.4516,19.4578,10200.0
2012-05-16 13:55:00,31.62,31.64,31.62,31.63,15400.0,19.4516,19.4639,19.4516,19.4578,15400.0
2012-05-16 14:00:00,31.63,31.69,31.61,31.62,85600.0,19.4578,19.4947,19.4455,19.4516,85600.0
2012-05-16 14:05:00,31.63,31.67,31.63,31.66,32200.0,19.4578,19.4824,19.4578,19.4762,32200.0
2012-05-16 14:10:00,31.66,31.67,31.63,31.64,18600.0,19.4762,19.4824,19.4578,19.4639,18600.0
2012-05-16 14:15:00,31.64,31.67,31.64,31.66,17700.0,19.4639,19.4824,19.4639,19.4762,17700.0
2012-05-16 14:20:00,31.67,31.7,31.65,31.67,19200.0,19.4824,19.5009,19.4701,19.4824,19200.0
2012-05-16 14:25:00,31.67,31.67,31.63,31.64,22600.0,19.4824,19.4824,19.4578,19.4639,22600.0
2012-05-16 14:30:00,31.65,31.65,31.58,31.58,18200.0,19.4701,19.4701,19.427,19.427,18200.0
2012-05-16 14:35:00,31.59,31.61,31.58,31.6,39800.0,19.4332,19.4455,19.427,19.4393,39800.0
2012-05-16 14:40:00,31.6,31.65,31.59,31.64,66200.0,19.4393,19.4701,19.4332,19.4639,66200.0
2012-05-16 14:45:00,31.65,31.69,31.65,31.68,16100.0,19.4701,19.4947,19.4701,19.4886,16100.0
2012-05-16 14:50:00,31.68,31.69,31.65,31.66,21300.0,19.4886,19.4947,19.4701,19.4762,21300.0
2012-05-16 14:55:00,31.67,31.67,31.63,31.63,27200.0,19.4824,19.4824,19.4578,19.4578,27200.0
2012-05-16 15:00:00,31.64,31.65,31.61,31.61,18100.0,19.4639,19.4701,19.4455,19.4455,18100.0
2012-05-16 15:05:00,31.61,31.63,31.61,31.63,14200.0,19.4455,19.4578,19.4455,19.4578,14200.0
2012-05-16 15:10:00,31.63,31.63,31.6,31.61,23000.0,19.4578,19.4578,19.4393,19.4455,23000.0
2012-05-16 15:15:00,31.6,31.61,31.59,31.6,33000.0,19.4393,19.4455,19.4332,19.4393,33000.0
2012-05-16 15:20:00,31.6,31.61,31.6,31.61,58600.0,19.4393,19.4455,19.4393,19.4455,58600.0
2012-05-16 15:25:00,31.61,31.62,31.59,31.59,49700.0,19.4455,19.4516,19.4332,19.4332,49700.0
2012-05-16 15:30:00,31.6,31.66,31.6,31.66,36600.0,19.4393,19.4762,19.4393,19.4762,36600.0
2012-05-16 15:35:00,31.65,31.69,31.65,31.67,35900.0,19.4701,19.4947,19.4701,19.4824,35900.0
2012-05-16 15:40:00,31.67,31.67,31.61,31.63,95200.0,19.4824,19.4824,19.4455,19.4578,95200.0
2012-05-16 15:45:00,31.62,31.64,31.6,31.62,70200.0,19.4516,19.4639,19.4393,19.4516,70200.0
2012-05-16 15:50:00,31.63,31.63,31.59,31.62,63300.0,19.4578,19.4578,19.4332,19.4516,63300.0
2012-05-16 15:55:00,31.62,31.64,31.6,31.6,157500.0,19.4516,19.4639,19.4393,19.4393,157500.0
2012-05-17 09:30:00,31.68,31.76,31.61,31.61,34800.0,19.4886,19.5378,19.4455,19.4455,34800.0
2012-05-17 09:35:00,31.67,31.67,31.59,31.61,30600.0,19.4824,19.4824,19.4332,19.4455,30600.0
2012-05-17 09:40:00,31.6,31.67,31.59,31.67,15700.0,19.4393,19.4824,19.4332,19.4824,15700.0
2012-05-17 09:45:00,31.66,31.73,31.65,31.72,43500.0,19.4762,19.5193,19.4701,19.5132,43500.0
2012-05-17 09:50:00,31.71,31.76,31.69,31.75,28600.0,19.507,19.5378,19.4947,19.5316,28600.0
2012-05-17 09:55:00,31.76,31.78,31.75,31.78,32800.0,19.5378,19.5501,19.5316,19.5501,32800.0
2012-05-17 10:00:00,31.77,31.78,31.59,31.7,76900.0,19.5439,19.5501,19.4332,19.5009,76900.0
2012-05-17 10:05:00,31.7,31.78,31.7,31.77,21300.0,19.5009,19.5501,19.5009,19.5439,21300.0
2012-05-17 10:10:00,31.77,31.8,31.77,31.8,37200.0,19.5439,19.5624,19.5439,19.5624,37200.0
2012-05-17 10:15:00,31.79,31.81,31.74,31.76,51100.0,19.5562,19.5685,19.5255,19.5378,51100.0
2012-05-17 10:20:00,31.75,31.75,31.73,31.74,10300.0,19.5316,19.5316,19.5193,19.5255,10300.0
2012-05-17 10:25:00,31.74,31.75,31.68,31.73,17900.0,19.5255,19.5316,19.4886,19.5193,17900.0
2012-05-17 10:30:00,31.73,31.73,31.68,31.69,45600.0,19.5193,19.5193,19.4886,19.4947,45600.0
2012-05-17 10:35:00,31.69,31.77,31.68,31.76,22200.0,19.4947,19.5439,19.4886,19.5378,22200.0
2012-05-17 10:40:00,31.76,31.78,31.74,31.76,6600.0,19.5378,19.5501,19.5255,19.5378,6600.0
2012-05-17 10:45:00,31.76,31.79,31.75,31.75,10500.0,19.5378,19.5562,19.5316,19.5316,10500.0
2012-05-17 10:50:00,31.74,31.81,31.73,31.8,33900.0,19.5255,19.5685,19.5193,19.5624,33900.0
2012-05-17 10:55:00,31.81,31.83,31.78,31.83,11200.0,19.5685,19.5808,19.5501,19.5808,11200.0
2012-05-17 11:00:00,31.83,31.84,31.81,31.84,9600.0,19.5808,19.587,19.5685,19.587,9600.0
2012-05-17 11:05:00,31.83,31.87,31.83,31.84,26300.0,19.5808,19.6054,19.5808,19.587,26300.0
2012-05-17 11:10:00,31.83,31.84,31.79,31.79,10000.0,19.5808,19.587,19.5562,19.5562,10000.0
2012-05-17 11:15:00,31.79,31.8,31.76,31.76,16100.0,19.5562,19.5624,19.5378,19.5378,16100.0
2012-05-17 11:20:00,31.77,31.77,31.73,31.74,34900.0,19.5439,19.5439,19.5193,19.5255,34900.0
2012-05-17 11:25:00,31.75,31.75,31.71,31.71,9800.0,19.5316,19.5316,19.507,19.507,9800.0
2012-05-17 11:30:00,31.72,31.72,31.67,31.67,5800.0,19.5132,19.5132,19.4824,19.4824,5800.0
2012-05-17 11:35:00,31.67,31.68,31.65,31.66,10600.0,19.4824,19.4886,19.4701,19.4762,10600.0
2012-05-17 11:40:00,31.66,31.7,31.65,31.69,51800.0,19.4762,19.5009,19.4701,19.4947,51800.0
2012-05-17 11:45:00,31.68,31.71,31.68,31.7,49200.0,19.4886,19.507,19.4886,19.5009,49200.0
2012-05-17 11:50:00,31.69,31.7,31.65,31.66,14300.0,19.4947,19.5009,19.4701,19.4762,14300.0
2012-05-17 11:55:00,31.66,31.69,31.66,31.69,11800.0,19.4762,19.4947,19.4762,19.4947,11800.0
2012-05-17 12:00:00,31.68,31.7,31.66,31.67,34100.0,19.4886,19.5009,19.4762,19.4824,34100.0
2012-05-17 12:05:00,31.67,31.67,31.62,31.63,30600.0,19.4824,19.4824,19.4516,19.4578,30600.0
2012-05-17 12:10:00,31.64,31.65,31.64,31.64,16200.0,19.4639,19.4701,19.4639,19.4639,16200.0
2012-05-17 12:15:00,31.65,31.66,31.62,31.66,37400.0,19.4701,19.4762,19.4516,19.4762,37400.0
2012-05-17 12:20:00,31.66,31.72,31.64,31.72,30800.0,19.4762,19.5132,19.4639,19.5132,30800.0
2012-05-17 12:25:00,31.73,31.74,31.72,31.73,14000.0,19.5193,19.5255,19.5132,19.5193,14000.0
2012-05-17 12:30:00,31.73,31.73,31.68,31.7,57500.0,19.5193,19.5193,19.4886,19.5009,57500.0
2012-05-17 12:35:00,31.71,31.73,31.69,31.73,13600.0,19.507,19.5193,19.4947,19.5193,13600.0
2012-05-17 12:40:00,31.73,31.74,31.69,31.69,11800.0,19.5193,19.5255,19.4947,19.4947,11800.0
2012-05-17 12:45:00,31.69,31.72,31.69,31.71,17200.0,19.4947,19.5132,19.4947,19.507,17200.0
2012-05-17 12:50:00,31.71,31.71,31.65,31.65,12100.0,19.507,19.507,19.4701,19.4701,12100.0
2012-05-17 12:55:00,31.65,31.7,31.65,31.68,24000.0,19.4701,19.5009,19.4701,19.4886,24000.0
2012-05-17 13:00:00,31.67,31.69,31.66,31.69,27200.0,19.4824,19.4947,19.4762,19.4947,27200.0
2012-05-17 13:05:00,31.7,31.73,31.7,31.7,22100.0,19.5009,19.5193,19.5009,19.5009,22100.0
2012-05-17 13:10:00,31.7,31.73,31.69,31.7,12600.0,19.5009,19.5193,19.4947,19.5009,12600.0
2012-05-17 13:15:00,31.69,31.7,31.66,31.7,40400.0,19.4947,19.5009,19.4762,19.5009,40400.0
2012-05-17 13:20:00,31.7,31.71,31.7,31.71,7900.0,19.5009,19.507,19.5009,19.507,7900.0
2012-05-17 13:25:00,31.71,31.71,31.67,31.68,8900.0,19.507,19.507,19.4824,19.4886,8900.0
2012-05-17 13:30:00,31.67,31.68,31.63,31.65,11300.0,19.4824,19.4886,19.4578,19.4701,11300.0
2012-05-17 13:35:00,31.65,31.67,31.64,31.64,8700.0,19.4701,19.4824,19.4639,19.4639,8700.0
2012-05-17 13:40:00,31.64,31.65,31.62,31.62,10300.0,19.4639,19.4701,19.4516,19.4516,10300.0
2012-05-17 13:45:00,31.63,31.63,31.6,31.6,11600.0,19.4578,19.4578,19.4393,19.4393,11600.0
2012-05-17 13:50:00,31.6,31.63,31.6,31.63,7600.0,19.4393,19.4578,19.4393,19.4578,7600.0
2012-05-17 13:55:00,31.64,31.65,31.62,31.64,9200.0,19.4639,19.4701,19.4516,19.4639,9200.0
2012-05-17 14:00:00,31.64,31.65,31.62,31.64,11800.0,19.4639,19.4701,19.4516,19.4639,11800.0
2012-05-17 14:05:00,31.64,31.66,31.63,31.63,13000.0,19.4639,19.4762,19.4578,19.4578,13000.0
2012-05-17 14:10:00,31.64,31.64,31.61,31.61,11100.0,19.4639,19.4639,19.4455,19.4455,11100.0
2012-05-17 14:15:00,31.61,31.62,31.61,31.61,3000.0,19.4455,19.4516,19.4455,19.4455,3000.0
2012-05-17 14:20:00,31.61,31.68,31.61,31.67,32300.0,19.4455,19.4886,19.4455,19.4824,32300.0
2012-05-17 14:25:00,31.67,31.69,31.66,31.66,15100.0,19.4824,19.4947,19.4762,19.4762,15100.0
2012-05-17 14:30:00,31.66,31.67,31.65,31.66,6400.0,19.4762,19.4824,19.4701,19.4762,6400.0
2012-05-17 14:35:00,31.66,31.67,31.63,31.66,40100.0,19.4762,19.4824,19.4578,19.4762,40100.0
2012-05-17 14:40:00,31.66,31.69,31.65,31.69,19800.0,19.4762,19.4947,19.4701,19.4947,19800.0
2012-05-17 14:45:00,31.69,31.69,31.66,31.68,12000.0,19.4947,19.4947,19.4762,19.4886,12000.0
2012-05-17 14:50:00,31.67,31.68,31.66,31.67,18800.0,19.4824,19.4886,19.4762,19.4824,18800.0
2012-05-17 14:55:00,31.67,31.7,31.67,31.7,16600.0,19.4824,19.5009,19.4824,19.5009,16600.0
2012-05-17 15:00:00,31.69,31.72,31.68,31.71,24500.0,19.4947,19.5132,19.4886,19.507,24500.0
2012-05-17 15:05:00,31.71,31.72,31.68,31.68,33300.0,19.507,19.5132,19.4886,19.4886,33300.0
2012-05-17 15:10:00,31.69,31.71,31.68,31.7,39600.0,19.4947,19.507,19.4886,19.5009,39600.0
2012-05-17 15:15:00,31.7,31.71,31.68,31.7,27500.0,19.5009,19.507,19.4886,19.5009,27500.0
2012-05-17 15:20:00,31.7,31.7,31.65,31.66,41700.0,19.5009,19.5009,19.4701,19.4762,41700.0
2012-05-17 15:25:00,31.66,31.67,31.66,31.66,16800.0,19.4762,19.4824,19.4762,19.4762,16800.0
2012-05-17 15:30:00,31.66,31.67,31.65,31.66,39000.0,19.4762,19.4824,19.4701,19.4762,39000.0
2012-05-17 15:35:00,31.66,31.69,31.65,31.67,95000.0,19.4762,19.4947,19.4701,19.4824,95000.0
2012-05-17 15:40:00,31.67,31.68,31.64,31.65,32400.0,19.4824,19.4886,19.4639,19.4701,32400.0
2012-05-17 15:45:00,31.66,31.66,31.63,31.65,33200.0,19.4762,19.4762,19.4578,19.4701,33200.0
2012-05-17 15:50:00,31.65,31.72,31.65,31.71,83200.0,19.4701,19.5132,19.4701,19.507,83200.0
2012-05-17 15:55:00,31.71,31.72,31.65,31.66,231200.0,19.507,19.5132,19.4701,19.4762,231200.0
2012-05-18 09:30:00,31.77,31.8,31.71,31.8,411400.0,19.5439,19.5624,19.507,19.5624,411400.0
2012-05-18 09:35:00,31.8,31.94,31.74,31.92,70700.0,19.5624,19.6485,19.5255,19.6362,70700.0
2012-05-18 09:40:00,31.93,31.97,31.91,31.96,50300.0,19.6423,19.6669,19.63,19.6608,50300.0
2012-05-18 09:45:00,31.96,31.98,31.93,31.97,25300.0,19.6608,19.6731,19.6423,19.6669,25300.0
2012-05-18 09:50:00,31.97,31.98,31.92,31.97,33500.0,19.6669,19.6731,19.6362,19.6669,33500.0
2012-05-18 09:55:00,31.97,32.0,31.96,31.99,26800.0,19.6669,19.6854,19.6608,19.6793,26800.0
2012-05-18 10:00:00,31.97,31.98,31.92,31.92,56900.0,19.6669,19.6731,19.6362,19.6362,56900.0
2012-05-18 10:05:00,31.92,31.93,31.89,31.92,33000.0,19.6362,19.6423,19.6177,19.6362,33000.0
2012-05-18 10:10:00,31.9,31.92,31.89,31.91,20500.0,19.6239,19.6362,19.6177,19.63,20500.0
2012-05-18 10:15:00,31.9,31.91,31.82,31.82,27500.0,19.6239,19.63,19.5747,19.5747,27500.0
2012-05-18 10:20:00,31.83,31.83,31.79,31.8,78600.0,19.5808,19.5808,19.5562,19.5624,78600.0
2012-05-18 10:25:00,31.8,31.83,31.79,31.81,38300.0,19.5624,19.5808,19.5562,19.5685,38300.0
2012-05-18 10:30:00,31.82,31.86,31.8,31.86,69100.0,19.5747,19.5993,19.5624,19.5993,69100.0
2012-05-18 10:35:00,31.86,31.87,31.82,31.83,58400.0,19.5993,19.6054,19.5747,19.5808,58400.0
2012-05-18 10:40:00,31.83,31.87,31.82,31.86,62800.0,19.5808,19.6054,19.5747,19.5993,62800.0
2012-05-18 10:45:00,31.87,31.92,31.86,31.9,41100.0,19.6054,19.6362,19.5993,19.6239,41100.0
2012-05-18 10:50:00,31.89,31.9,31.84,31.88,42400.0,19.6177,19.6239,19.587,19.6116,42400.0
2012-05-18 10:55:00,31.88,31.88,31.83,31.83,16000.0,19.6116,19.6116,19.5808,19.5808,16000.0
2012-05-18 11:00:00,31.83,31.85,31.81,31.84,33200.0,19.5808,19.5931,19.5685,19.587,33200.0
2012-05-18 11:05:00,31.84,31.9,31.82,31.89,51500.0,19.587,19.6239,19.5747,19.6177,51500.0
2012-05-18 11:10:00,31.89,31.9,31.87,31.88,14500.0,19.6177,19.6239,19.6054,19.6116,14500.0
2012-05-18 11:15:00,31.88,31.9,31.87,31.89,40400.0,19.6116,19.6239,19.6054,19.6177,40400.0
2012-05-18 11:20:00,31.9,31.9,31.86,31.87,21900.0,19.6239,19.6239,19.5993,19.6054,21900.0
2012-05-18 11:25:00,31.87,31.87,31.83,31.84,26800.0,19.6054,19.6054,19.5808,19.587,26800.0
2012-05-18 11:30:00,31.84,31.88,31.83,31.87,50400.0,19.587,19.6116,19.5808,19.6054,50400.0
2012-05-18 11:35:00,31.87,31.88,31.81,31.84,42100.0,19.6054,19.6116,19.5685,19.587,42100.0
2012-05-18 11:40:00,31.85,31.88,31.84,31.87,22900.0,19.5931,19.6116,19.587,19.6054,22900.0
2012-05-18 11:45:00,31.88,31.88,31.81,31.81,23700.0,19.6116,19.6116,19.5685,19.5685,23700.0
2012-05-18 11:50:00,31.82,31.82,31.79,31.81,40200.0,19.5747,19.5747,19.5562,19.5685,40200.0
2012-05-18 11:55:00,31.82,31.83,31.78,31.8,51800.0,19.5747,19.5808,19.5501,19.5624,51800.0
2012-05-18 12:00:00,31.8,31.83,31.77,31.77,31600.0,19.5624,19.5808,19.5439,19.5439,31600.0
2012-05-18 12:05:00,31.77,31.78,31.74,31.75,17600.0,19.5439,19.5501,19.5255,19.5316,17600.0
2012-05-18 12:10:00,31.75,31.75,31.7,31.72,20900.0,19.5316,19.5316,19.5009,19.5132,20900.0
2012-05-18 12:15:00,31.71,31.72,31.65,31.65,20600.0,19.507,19.5132,19.4701,19.4701,20600.0
2012-05-18 12:20:00,31.66,31.66,31.64,31.66,18900.0,19.4762,19.4762,19.4639,19.4762,18900.0
2012-05-18 12:25:00,31.66,31.7,31.66,31.7,31300.0,19.4762,19.5009,19.4762,19.5009,31300.0
2012-05-18 12:30:00,31.7,31.71,31.69,31.69,26900.0,19.5009,19.507,19.4947,19.4947,26900.0
2012-05-18 12:35:00,31.69,31.7,31.65,31.7,25500.0,19.4947,19.5009,19.4701,19.5009,25500.0
2012-05-18 12:40:00,31.71,31.74,31.7,31.71,26500.0,19.507,19.5255,19.5009,19.507,26500.0
2012-05-18 12:45:00,31.72,31.74,31.71,31.74,36200.0,19.5132,19.5255,19.507,19.5255,36200.0
2012-05-18 12:50:00,31.74,31.77,31.73,31.76,38200.0,19.5255,19.5439,19.5193,19.5378,38200.0
2012-05-18 12:55:00,31.76,31.79,31.75,31.79,26500.0,19.5378,19.5562,19.5316,19.5562,26500.0
2012-05-18 13:00:00,31.78,31.79,31.75,31.75,44900.0,19.5501,19.5562,19.5316,19.5316,44900.0
2012-05-18 13:05:00,31.75,31.77,31.75,31.77,16100.0,19.5316,19.5439,19.5316,19.5439,16100.0
2012-05-18 13:10:00,31.77,31.8,31.76,31.79,28300.0,19.5439,19.5624,19.5378,19.5562,28300.0
2012-05-18 13:15:00,31.79,31.83,31.79,31.8,29800.0,19.5562,19.5808,19.5562,19.5624,29800.0
2012-05-18 13:20:00,31.79,31.8,31.77,31.78,15300.0,19.5562,19.5624,19.5439,19.5501,15300.0
2012-05-18 13:25:00,31.78,31.78,31.77,31.77,5200.0,19.5501,19.5501,19.5439,19.5439,5200.0
2012-05-18 13:30:00,31.78,31.81,31.77,31.81,22800.0,19.5501,19.5685,19.5439,19.5685,22800.0
2012-05-18 13:35:00,31.81,31.81,31.78,31.8,28900.0,19.5685,19.5685,19.5501,19.5624,28900.0
2012-05-18 13:40:00,31.81,31.83,31.8,31.83,31800.0,19.5685,19.5808,19.5624,19.5808,31800.0
2012-05-18 13:45:00,31.83,31.83,31.82,31.83,10600.0,19.5808,19.5808,19.5747,19.5808,10600.0
2012-05-18 13:50:00,31.83,31.84,31.78,31.78,30100.0,19.5808,19.587,19.5501,19.5501,30100.0
2012-05-18 13:55:00,31.79,31.79,31.78,31.79,7800.0,19.5562,19.5562,19.5501,19.5562,7800.0
2012-05-18 14:00:00,31.78,31.79,31.73,31.73,27300.0,19.5501,19.5562,19.5193,19.5193,27300.0
2012-05-18 14:05:00,31.73,31.74,31.69,31.69,13700.0,19.5193,19.5255,19.4947,19.4947,13700.0
2012-05-18 14:10:00,31.69,31.7,31.67,31.68,11900.0,19.4947,19.5009,19.4824,19.4886,11900.0
2012-05-18 14:15:00,31.68,31.69,31.67,31.68,21900.0,19.4886,19.4947,19.4824,19.4886,21900.0
2012-05-18 14:20:00,31.68,31.7,31.66,31.68,105700.0,19.4886,19.5009,19.4762,19.4886,105700.0
2012-05-18 14:25:00,31.68,31.7,31.67,31.69,27900.0,19.4886,19.5009,19.4824,19.4947,27900.0
2012-05-18 14:30:00,31.7,31.7,31.65,31.66,15000.0,19.5009,19.5009,19.4701,19.4762,15000.0
2012-05-18 14:35:00,31.66,31.7,31.66,31.69,21000.0,19.4762,19.5009,19.4762,19.4947,21000.0
2012-05-18 14:40:00,31.69,31.7,31.68,31.7,24800.0,19.4947,19.5009,19.4886,19.5009,24800.0
2012-05-18 14:45:00,31.7,31.71,31.69,31.7,30800.0,19.5009,19.507,19.4947,19.5009,30800.0
2012-05-18 14:50:00,31.7,31.75,31.69,31.75,22000.0,19.5009,19.5316,19.4947,19.5316,22000.0
2012-05-18 14:55:00,31.74,31.75,31.74,31.75,4000.0,19.5255,19.5316,19.5255,19.5316,4000.0
2012-05-18 15:00:00,31.74,31.75,31.7,31.73,37300.0,19.5255,19.5316,19.5009,19.5193,37300.0
2012-05-18 15:05:00,31.73,31.74,31.71,31.73,29100.0,19.5193,19.5255,19.507,19.5193,29100.0
2012-05-18 15:10:00,31.73,31.78,31.73,31.76,30200.0,19.5193,19.5501,19.5193,19.5378,30200.0
2012-05-18 15:15:00,31.76,31.76,31.75,31.76,21200.0,19.5378,19.5378,19.5316,19.5378,21200.0
2012-05-18 15:20:00,31.75,31.76,31.72,31.75,108700.0,19.5316,19.5378,19.5132,19.5316,108700.0
2012-05-18 15:25:00,31.74,31.75,31.74,31.74,23200.0,19.5255,19.5316,19.5255,19.5255,23200.0
2012-05-18 15:30:00,31.75,31.75,31.68,31.68,44800.0,19.5316,19.5316,19.4886,19.4886,44800.0
2012-05-18 15:35:00,31.68,31.69,31.65,31.66,43400.0,19.4886,19.4947,19.4701,19.4762,43400.0
2012-05-18 15:40:00,31.66,31.66,31.59,31.6,77300.0,19.4762,19.4762,19.4332,19.4393,77300.0
2012-05-18 15:45:00,31.6,31.66,31.59,31.62,91700.0,19.4393,19.4762,19.4332,19.4516,91700.0
2012-05-18 15:50:00,31.62,31.63,31.58,31.58,56600.0,19.4516,19.4578,19.427,19.427,56600.0
2012-05-18 15:55:00,31.58,31.67,31.57,31.65,241700.0,19.427,19.4824,19.4209,19.4701,241700.0
2012-05-21 09:30:00,31.66,31.66,31.05,31.1,540200.0,19.4762,19.4762,19.101,19.1318,540200.0
2012-05-21 09:35:00,31.1,31.21,31.01,31.03,275200.0,19.1318,19.1994,19.0764,19.0887,275200.0
2012-05-21 09:40:00,31.04,31.09,30.94,30.94,264800.0,19.0948,19.1256,19.0333,19.0333,264800.0
2012-05-21 09:45:00,30.94,30.96,30.82,30.89,175200.0,19.0333,19.0456,18.9595,19.0026,175200.0
2012-05-21 09:50:00,30.9,31.01,30.89,31.01,144200.0,19.0087,19.0764,19.0026,19.0764,144200.0
2012-05-21 09:55:00,31.0,31.02,30.94,31.01,93800.0,19.0702,19.0825,19.0333,19.0764,93800.0
2012-05-21 10:00:00,31.02,31.09,31.02,31.08,111000.0,19.0825,19.1256,19.0825,19.1194,111000.0
2012-05-21 10:05:00,31.08,31.1,30.97,30.98,171000.0,19.1194,19.1318,19.0518,19.0579,171000.0
2012-05-21 10:10:00,30.98,30.99,30.91,30.92,88900.0,19.0579,19.0641,19.0149,19.021,88900.0
2012-05-21 10:15:00,30.93,30.95,30.89,30.91,118700.0,19.0272,19.0395,19.0026,19.0149,118700.0
2012-05-21 10:20:00,30.91,30.92,30.8,30.8,140700.0,19.0149,19.021,18.9472,18.9472,140700.0
2012-05-21 10:25:00,30.82,30.92,30.77,30.91,70900.0,18.9595,19.021,18.9287,19.0149,70900.0
2012-05-21 10:30:00,30.91,30.92,30.9,30.92,34600.0,19.0149,19.021,19.0087,19.021,34600.0
2012-05-21 10:35:00,30.92,30.92,30.85,30.86,61300.0,19.021,19.021,18.978,18.9841,61300.0
2012-05-21 10:40:00,30.86,30.87,30.83,30.86,55800.0,18.9841,18.9903,18.9657,18.9841,55800.0
2012-05-21 10:45:00,30.86,30.93,30.85,30.91,52800.0,18.9841,19.0272,18.978,19.0149,52800.0
2012-05-21 10:50:00,30.91,30.95,30.91,30.94,69300.0,19.0149,19.0395,19.0149,19.0333,69300.0
2012-05-21 10:55:00,30.95,30.96,30.93,30.96,28600.0,19.0395,19.0456,19.0272,19.0456,28600.0
2012-05-21 11:00:00,30.96,30.96,30.93,30.95,29300.0,19.0456,19.0456,19.0272,19.0395,29300.0
2012-05-21 11:05:00,30.94,31.0,30.94,30.98,38200.0,19.0333,19.0702,19.0333,19.0579,38200.0
2012-05-21 11:10:00,30.98,30.99,30.93,30.94,49700.0,19.0579,19.0641,19.0272,19.0333,49700.0
2012-05-21 11:15:00,30.94,30.95,30.88,30.9,103800.0,19.0333,19.0395,18.9964,19.0087,103800.0
2012-05-21 11:20:00,30.9,30.9,30.89,30.9,10100.0,19.0087,19.0087,19.0026,19.0087,10100.0
2012-05-21 11:25:00,30.9,30.92,30.89,30.92,46700.0,19.0087,19.021,19.0026,19.021,46700.0
2012-05-21 11:30:00,30.92,30.93,30.91,30.92,82900.0,19.021,19.0272,19.0149,19.021,82900.0
2012-05-21 11:35:00,30.92,30.92,30.91,30.91,20000.0,19.021,19.021,19.0149,19.0149,20000.0
2012-05-21 11:40:00,30.91,30.92,30.82,30.83,83000.0,19.0149,19.021,18.9595,18.9657,83000.0
2012-05-21 11:45:00,30.84,30.88,30.84,30.87,24400.0,18.9718,18.9964,18.9718,18.9903,24400.0
2012-05-21 11:50:00,30.88,30.89,30.87,30.88,16000.0,18.9964,19.0026,18.9903,18.9964,16000.0
2012-05-21 11:55:00,30.89,30.91,30.89,30.9,20000.0,19.0026,19.0149,19.0026,19.0087,20000.0
2012-05-21 12:00:00,30.91,30.93,30.9,30.92,28500.0,19.0149,19.0272,19.0087,19.021,28500.0
2012-05-21 12:05:00,30.92,30.93,30.86,30.87,48900.0,19.021,19.0272,18.9841,18.9903,48900.0
2012-05-21 12:10:00,30.88,30.9,30.88,30.89,14100.0,18.9964,19.0087,18.9964,19.0026,14100.0
2012-05-21 12:15:00,30.89,30.92,30.89,30.91,19300.0,19.0026,19.021,19.0026,19.0149,19300.0
2012-05-21 12:20:00,30.92,30.94,30.91,30.93,18800.0,19.021,19.0333,19.0149,19.0272,18800.0
2012-05-21 12:25:00,30.93,30.93,30.92,30.93,14900.0,19.0272,19.0272,19.021,19.0272,14900.0
2012-05-21 12:30:00,30.93,30.93,30.87,30.87,37500.0,19.0272,19.0272,18.9903,18.9903,37500.0
2012-05-21 12:35:00,30.87,30.89,30.87,30.89,14100.0,18.9903,19.0026,18.9903,19.0026,14100.0
2012-05-21 12:40:00,30.89,30.89,30.87,30.87,19000.0,19.0026,19.0026,18.9903,18.9903,19000.0
2012-05-21 12:45:00,30.88,30.93,30.87,30.93,26700.0,18.9964,19.0272,18.9903,19.0272,26700.0
2012-05-21 12:50:00,30.92,30.94,30.92,30.93,26300.0,19.021,19.0333,19.021,19.0272,26300.0
2012-05-21 12:55:00,30.93,30.94,30.92,30.94,16400.0,19.0272,19.0333,19.021,19.0333,16400.0
2012-05-21 13:00:00,30.93,30.97,30.93,30.97,43300.0,19.0272,19.0518,19.0272,19.0518,43300.0
2012-05-21 13:05:00,30.97,30.97,30.96,30.96,35900.0,19.0518,19.0518,19.0456,19.0456,35900.0
2012-05-21 13:10:00,30.97,30.97,30.96,30.97,9200.0,19.0518,19.0518,19.0456,19.0518,9200.0
2012-05-21 13:15:00,30.97,30.97,30.96,30.97,18000.0,19.0518,19.0518,19.0456,19.0518,18000.0
2012-05-21 13:20:00,30.96,30.97,30.93,30.93,66500.0,19.0456,19.0518,19.0272,19.0272,66500.0
2012-05-21 13:25:00,30.93,30.95,30.89,30.9,36500.0,19.0272,19.0395,19.0026,19.0087,36500.0
2012-05-21 13:30:00,30.9,30.91,30.87,30.91,65600.0,19.0087,19.0149,18.9903,19.0149,65600.0
2012-05-21 13:35:00,30.91,30.92,30.88,30.89,81900.0,19.0149,19.021,18.9964,19.0026,81900.0
2012-05-21 13:40:00,30.9,30.9,30.87,30.87,26700.0,19.0087,19.0087,18.9903,18.9903,26700.0
2012-05-21 13:45:00,30.87,30.89,30.87,30.88,25900.0,18.9903,19.0026,18.9903,18.9964,25900.0
2012-05-21 13:50:00,30.87,30.88,30.83,30.83,25100.0,18.9903,18.9964,18.9657,18.9657,25100.0
2012-05-21 13:55:00,30.84,30.84,30.81,30.82,62100.0,18.9718,18.9718,18.9534,18.9595,62100.0
2012-05-21 14:00:00,30.83,30.83,30.8,30.81,38100.0,18.9657,18.9657,18.9472,18.9534,38100.0
2012-05-21 14:05:00,30.8,30.82,30.8,30.81,67700.0,18.9472,18.9595,18.9472,18.9534,67700.0
2012-05-21 14:10:00,30.82,30.82,30.81,30.81,24400.0,18.9595,18.9595,18.9534,18.9534,24400.0
2012-05-21 14:15:00,30.82,30.83,30.8,30.81,95200.0,18.9595,18.9657,18.9472,18.9534,95200.0
2012-05-21 14:20:00,30.82,30.84,30.81,30.81,48500.0,18.9595,18.9718,18.9534,18.9534,48500.0
2012-05-21 14:25:00,30.82,30.82,30.8,30.8,99800.0,18.9595,18.9595,18.9472,18.9472,99800.0
2012-05-21 14:30:00,30.8,30.81,30.79,30.8,137400.0,18.9472,18.9534,18.9411,18.9472,137400.0
2012-05-21 14:35:00,30.8,30.81,30.8,30.8,12200.0,18.9472,18.9534,18.9472,18.9472,12200.0
2012-05-21 14:40:00,30.8,30.86,30.79,30.84,85100.0,18.9472,18.9841,18.9411,18.9718,85100.0
2012-05-21 14:45:00,30.85,30.89,30.85,30.87,68300.0,18.978,19.0026,18.978,18.9903,68300.0
2012-05-21 14:50:00,30.88,30.92,30.87,30.92,98200.0,18.9964,19.021,18.9903,19.021,98200.0
2012-05-21 14:55:00,30.92,30.92,30.89,30.9,87400.0,19.021,19.021,19.0026,19.0087,87400.0
2012-05-21 15:00:00,30.9,30.94,30.9,30.93,73600.0,19.0087,19.0333,19.0087,19.0272,73600.0
2012-05-21 15:05:00,30.93,30.94,30.93,30.94,10900.0,19.0272,19.0333,19.0272,19.0333,10900.0
2012-05-21 15:10:00,30.93,30.94,30.89,30.9,142700.0,19.0272,19.0333,19.0026,19.0087,142700.0
2012-05-21 15:15:00,30.9,30.91,30.89,30.91,59500.0,19.0087,19.0149,19.0026,19.0149,59500.0
2012-05-21 15:20:00,30.92,30.94,30.91,30.93,56000.0,19.021,19.0333,19.0149,19.0272,56000.0
2012-05-21 15:25:00,30.94,30.97,30.93,30.96,56200.0,19.0333,19.0518,19.0272,19.0456,56200.0
2012-05-21 15:30:00,30.97,30.98,30.94,30.96,114400.0,19.0518,19.0579,19.0333,19.0456,114400.0
2012-05-21 15:35:00,30.96,31.0,30.96,30.97,420100.0,19.0456,19.0702,19.0456,19.0518,420100.0
2012-05-21 15:40:00,30.97,30.99,30.96,30.97,154100.0,19.0518,19.0641,19.0456,19.0518,154100.0
2012-05-21 15:45:00,30.97,30.98,30.93,30.93,248400.0,19.0518,19.0579,19.0272,19.0272,248400.0
2012-05-21 15:50:00,30.93,30.95,30.91,30.91,351100.0,19.0272,19.0395,19.0149,19.0149,351100.0
2012-05-21 15:55:00,30.91,30.97,30.9,30.97,333300.0,19.0149,19.0518,19.0087,19.0518,333300.0
2012-05-22 09:30:00,31.08,31.15,30.95,31.05,118400.0,19.1194,19.1625,19.0395,19.101,118400.0
2012-05-22 09:35:00,31.04,31.05,31.0,31.04,133600.0,19.0948,19.101,19.0702,19.0948,133600.0
2012-05-22 09:40:00,31.05,31.07,30.98,31.05,218100.0,19.101,19.1133,19.0579,19.101,218100.0
2012-05-22 09:45:00,31.04,31.06,30.97,31.0,61100.0,19.0948,19.1071,19.0518,19.0702,61100.0
2012-05-22 09:50:00,30.99,31.06,30.99,31.02,65500.0,19.0641,19.1071,19.0641,19.0825,65500.0
2012-05-22 09:55:00,31.02,31.04,30.99,31.0,49100.0,19.0825,19.0948,19.0641,19.0702,49100.0
2012-05-22 10:00:00,31.0,31.02,30.99,31.0,45900.0,19.0702,19.0825,19.0641,19.0702,45900.0
2012-05-22 10:05:00,31.01,31.1,31.0,31.1,43800.0,19.0764,19.1318,19.0702,19.1318,43800.0
2012-05-22 10:10:00,31.1,31.1,31.06,31.07,57700.0,19.1318,19.1318,19.1071,19.1133,57700.0
2012-05-22 10:15:00,31.07,31.09,31.05,31.08,39700.0,19.1133,19.1256,19.101,19.1194,39700.0
2012-05-22 10:20:00,31.08,31.1,31.05,31.08,57600.0,19.1194,19.1318,19.101,19.1194,57600.0
2012-05-22 10:25:00,31.09,31.11,31.08,31.08,89400.0,19.1256,19.1379,19.1194,19.1194,89400.0
2012-05-22 10:30:00,31.09,31.1,31.07,31.08,37500.0,19.1256,19.1318,19.1133,19.1194,37500.0
2012-05-22 10:35:00,31.08,31.09,31.07,31.08,25200.0,19.1194,19.1256,19.1133,19.1194,25200.0
2012-05-22 10:40:00,31.08,31.1,31.03,31.03,36900.0,19.1194,19.1318,19.0887,19.0887,36900.0
2012-05-22 10:45:00,31.03,31.05,31.02,31.05,23800.0,19.0887,19.101,19.0825,19.101,23800.0
2012-05-22 10:50:00,31.05,31.05,31.01,31.02,39200.0,19.101,19.101,19.0764,19.0825,39200.0
2012-05-22 10:55:00,31.01,31.02,31.01,31.01,22700.0,19.0764,19.0825,19.0764,19.0764,22700.0
2012-05-22 11:00:00,31.01,31.03,31.01,31.02,39400.0,19.0764,19.0887,19.0764,19.0825,39400.0
2012-05-22 11:05:00,31.03,31.03,30.96,30.96,138500.0,19.0887,19.0887,19.0456,19.0456,138500.0
2012-05-22 11:10:00,30.96,30.97,30.93,30.93,36900.0,19.0456,19.0518,19.0272,19.0272,36900.0
2012-05-22 11:15:00,30.93,30.96,30.92,30.92,50000.0,19.0272,19.0456,19.021,19.021,50000.0
2012-05-22 11:20:00,30.92,30.94,30.92,30.94,16700.0,19.021,19.0333,19.021,19.0333,16700.0
2012-05-22 11:25:00,30.94,30.95,30.94,30.95,13800.0,19.0333,19.0395,19.0333,19.0395,13800.0
2012-05-22 11:30:00,30.94,30.95,30.92,30.93,31800.0,19.0333,19.0395,19.021,19.0272,31800.0
2012-05-22 11:35:00,30.93,30.95,30.92,30.94,51700.0,19.0272,19.0395,19.021,19.0333,51700.0
2012-05-22 11:40:00,30.94,30.95,30.92,30.94,87800.0,19.0333,19.0395,19.021,19.0333,87800.0
2012-05-22 11:45:00,30.94,30.95,30.93,30.94,18000.0,19.0333,19.0395,19.0272,19.0333,18000.0
2012-05-22 11:50:00,30.94,30.95,30.93,30.93,125800.0,19.0333,19.0395,19.0272,19.0272,125800.0
2012-05-22 11:55:00,30.93,30.94,30.92,30.92,10400.0,19.0272,19.0333,19.021,19.021,10400.0
2012-05-22 12:00:00,30.92,30.93,30.92,30.92,11500.0,19.021,19.0272,19.021,19.021,11500.0
2012-05-22 12:05:00,30.92,30.92,30.88,30.88,25400.0,19.021,19.021,18.9964,18.9964,25400.0
2012-05-22 12:10:00,30.87,30.87,30.85,30.87,43200.0,18.9903,18.9903,18.978,18.9903,43200.0
2012-05-22 12:15:00,30.87,30.87,30.85,30.86,16100.0,18.9903,18.9903,18.978,18.9841,16100.0
2012-05-22 12:20:00,30.86,30.87,30.85,30.87,21100.0,18.9841,18.9903,18.978,18.9903,21100.0
2012-05-22 12:25:00,30.86,30.87,30.85,30.86,37800.0,18.9841,18.9903,18.978,18.9841,37800.0
2012-05-22 12:30:00,30.86,30.87,30.85,30.85,36700.0,18.9841,18.9903,18.978,18.978,36700.0
2012-05-22 12:35:00,30.86,30.86,30.85,30.86,17900.0,18.9841,18.9841,18.978,18.9841,17900.0
2012-05-22 12:40:00,30.86,30.86,30.83,30.84,42000.0,18.9841,18.9841,18.9657,18.9718,42000.0
2012-05-22 12:45:00,30.84,30.86,30.83,30.85,13700.0,18.9718,18.9841,18.9657,18.978,13700.0
2012-05-22 12:50:00,30.85,30.87,30.85,30.87,5500.0,18.978,18.9903,18.978,18.9903,5500.0
2012-05-22 12:55:00,30.87,30.87,30.86,30.87,5000.0,18.9903,18.9903,18.9841,18.9903,5000.0
2012-05-22 13:00:00,30.87,30.89,30.87,30.89,18500.0,18.9903,19.0026,18.9903,19.0026,18500.0
2012-05-22 13:05:00,30.89,30.9,30.89,30.9,13000.0,19.0026,19.0087,19.0026,19.0087,13000.0
2012-05-22 13:10:00,30.89,30.91,30.89,30.91,14400.0,19.0026,19.0149,19.0026,19.0149,14400.0
2012-05-22 13:15:00,30.91,30.91,30.87,30.87,39200.0,19.0149,19.0149,18.9903,18.9903,39200.0
2012-05-22 13:20:00,30.87,30.88,30.86,30.88,64100.0,18.9903,18.9964,18.9841,18.9964,64100.0
2012-05-22 13:25:00,30.88,30.88,30.84,30.85,121100.0,18.9964,18.9964,18.9718,18.978,121100.0
2012-05-22 13:30:00,30.85,30.89,30.84,30.89,14600.0,18.978,19.0026,18.9718,19.0026,14600.0
2012-05-22 13:35:00,30.89,30.89,30.88,30.89,6400.0,19.0026,19.0026,18.9964,19.0026,6400.0
2012-05-22 13:40:00,30.89,30.89,30.87,30.87,14400.0,19.0026,19.0026,18.9903,18.9903,14400.0
2012-05-22 13:45:00,30.86,30.87,30.84,30.87,19900.0,18.9841,18.9903,18.9718,18.9903,19900.0
2012-05-22 13:50:00,30.87,30.87,30.85,30.86,18700.0,18.9903,18.9903,18.978,18.9841,18700.0
2012-05-22 13:55:00,30.85,30.89,30.85,30.89,23000.0,18.978,19.0026,18.978,19.0026,23000.0
2012-05-22 14:00:00,30.88,30.9,30.88,30.9,31600.0,18.9964,19.0087,18.9964,19.0087,31600.0
2012-05-22 14:05:00,30.9,30.9,30.89,30.9,8300.0,19.0087,19.0087,19.0026,19.0087,8300.0
2012-05-22 14:10:00,30.9,30.9,30.89,30.89,7800.0,19.0087,19.0087,19.0026,19.0026,7800.0
2012-05-22 14:15:00,30.9,30.92,30.89,30.92,25400.0,19.0087,19.021,19.0026,19.021,25400.0
2012-05-22 14:20:00,30.92,30.96,30.92,30.96,23400.0,19.021,19.0456,19.021,19.0456,23400.0
2012-05-22 14:25:00,30.96,30.96,30.94,30.95,68200.0,19.0456,19.0456,19.0333,19.0395,68200.0
2012-05-22 14:30:00,30.95,30.95,30.9,30.93,47500.0,19.0395,19.0395,19.0087,19.0272,47500.0
2012-05-22 14:35:00,30.93,30.95,30.92,30.93,41300.0,19.0272,19.0395,19.021,19.0272,41300.0
2012-05-22 14:40:00,30.93,30.96,30.92,30.95,93800.0,19.0272,19.0456,19.021,19.0395,93800.0
2012-05-22 14:45:00,30.95,30.98,30.94,30.96,21700.0,19.0395,19.0579,19.0333,19.0456,21700.0
2012-05-22 14:50:00,30.97,30.97,30.96,30.96,16700.0,19.0518,19.0518,19.0456,19.0456,16700.0
2012-05-22 14:55:00,30.96,30.97,30.95,30.96,22700.0,19.0456,19.0518,19.0395,19.0456,22700.0
2012-05-22 15:00:00,30.96,30.96,30.93,30.94,25300.0,19.0456,19.0456,19.0272,19.0333,25300.0
2012-05-22 15:05:00,30.95,30.96,30.94,30.95,15700.0,19.0395,19.0456,19.0333,19.0395,15700.0
2012-05-22 15:10:00,30.94,30.95,30.93,30.94,26200.0,19.0333,19.0395,19.0272,19.0333,26200.0
2012-05-22 15:15:00,30.95,30.96,30.93,30.95,36100.0,19.0395,19.0456,19.0272,19.0395,36100.0
2012-05-22 15:20:00,30.95,30.96,30.93,30.94,58700.0,19.0395,19.0456,19.0272,19.0333,58700.0
2012-05-22 15:25:00,30.94,30.95,30.89,30.9,56300.0,19.0333,19.0395,19.0026,19.0087,56300.0
2012-05-22 15:30:00,30.9,30.9,30.86,30.86,97800.0,19.0087,19.0087,18.9841,18.9841,97800.0
2012-05-22 15:35:00,30.86,30.9,30.86,30.89,31500.0,18.9841,19.0087,18.9841,19.0026,31500.0
2012-05-22 15:40:00,30.89,30.9,30.87,30.89,56100.0,19.0026,19.0087,18.9903,19.0026,56100.0
2012-05-22 15:45:00,30.89,30.9,30.83,30.86,129000.0,19.0026,19.0087,18.9657,18.9841,129000.0
2012-05-22 15:50:00,30.87,30.92,30.86,30.9,96800.0,18.9903,19.021,18.9841,19.0087,96800.0
2012-05-22 15:55:00,30.9,30.93,30.89,30.93,142400.0,19.0087,19.0272,19.0026,19.0272,142400.0
2012-05-23 09:30:00,30.89,30.94,30.78,30.89,59700.0,19.0026,19.0333,18.9349,19.0026,59700.0
2012-05-23 09:35:00,30.91,30.96,30.89,30.91,18000.0,19.0149,19.0456,19.0026,19.0149,18000.0
2012-05-23 09:40:00,30.9,30.92,30.88,30.89,16700.0,19.0087,19.021,18.9964,19.0026,16700.0
2012-05-23 09:45:00,30.89,30.91,30.83,30.84,36700.0,19.0026,19.0149,18.9657,18.9718,36700.0
2012-05-23 09:50:00,30.83,30.88,30.8,30.88,23500.0,18.9657,18.9964,18.9472,18.9964,23500.0
2012-05-23 09:55:00,30.88,30.88,30.78,30.78,43100.0,18.9964,18.9964,18.9349,18.9349,43100.0
2012-05-23 10:00:00,30.78,30.82,30.75,30.76,38100.0,18.9349,18.9595,18.9164,18.9226,38100.0
2012-05-23 10:05:00,30.75,30.75,30.71,30.75,41800.0,18.9164,18.9164,18.8918,18.9164,41800.0
2012-05-23 10:10:00,30.75,30.77,30.7,30.73,31800.0,18.9164,18.9287,18.8857,18.9041,31800.0
2012-05-23 10:15:00,30.73,30.76,30.68,30.71,50900.0,18.9041,18.9226,18.8734,18.8918,50900.0
2012-05-23 10:20:00,30.7,30.7,30.66,30.68,32600.0,18.8857,18.8857,18.8611,18.8734,32600.0
2012-05-23 10:25:00,30.69,30.69,30.63,30.63,31500.0,18.8795,18.8795,18.8426,18.8426,31500.0
2012-05-23 10:30:00,30.63,30.64,30.6,30.62,24100.0,18.8426,18.8488,18.8242,18.8365,24100.0
2012-05-23 10:35:00,30.63,30.64,30.54,30.54,30900.0,18.8426,18.8488,18.7873,18.7873,30900.0
2012-05-23 10:40:00,30.55,30.61,30.54,30.59,27600.0,18.7934,18.8303,18.7873,18.818,27600.0
2012-05-23 10:45:00,30.58,30.58,30.51,30.52,29700.0,18.8119,18.8119,18.7688,18.775,29700.0
2012-05-23 10:50:00,30.53,30.59,30.52,30.59,29700.0,18.7811,18.818,18.775,18.818,29700.0
2012-05-23 10:55:00,30.59,30.63,30.58,30.6,19100.0,18.818,18.8426,18.8119,18.8242,19100.0
2012-05-23 11:00:00,30.61,30.63,30.6,30.62,24900.0,18.8303,18.8426,18.8242,18.8365,24900.0
2012-05-23 11:05:00,30.63,30.73,30.63,30.72,30900.0,18.8426,18.9041,18.8426,18.898,30900.0
2012-05-23 11:10:00,30.72,30.72,30.67,30.68,17600.0,18.898,18.898,18.8672,18.8734,17600.0
2012-05-23 11:15:00,30.67,30.71,30.67,30.67,21000.0,18.8672,18.8918,18.8672,18.8672,21000.0
2012-05-23 11:20:00,30.68,30.7,30.67,30.7,10600.0,18.8734,18.8857,18.8672,18.8857,10600.0
2012-05-23 11:25:00,30.7,30.7,30.65,30.66,17400.0,18.8857,18.8857,18.8549,18.8611,17400.0
2012-05-23 11:30:00,30.65,30.68,30.63,30.63,30100.0,18.8549,18.8734,18.8426,18.8426,30100.0
2012-05-23 11:35:00,30.63,30.63,30.57,30.59,17000.0,18.8426,18.8426,18.8057,18.818,17000.0
2012-05-23 11:40:00,30.58,30.65,30.58,30.64,51000.0,18.8119,18.8549,18.8119,18.8488,51000.0
2012-05-23 11:45:00,30.65,30.65,30.56,30.57,29600.0,18.8549,18.8549,18.7996,18.8057,29600.0
2012-05-23 11:50:00,30.58,30.6,30.55,30.6,16300.0,18.8119,18.8242,18.7934,18.8242,16300.0
2012-05-23 11:55:00,30.59,30.6,30.55,30.56,19100.0,18.818,18.8242,18.7934,18.7996,19100.0
2012-05-23 12:00:00,30.56,30.57,30.54,30.57,27600.0,18.7996,18.8057,18.7873,18.8057,27600.0
2012-05-23 12:05:00,30.56,30.58,30.56,30.58,19500.0,18.7996,18.8119,18.7996,18.8119,19500.0
2012-05-23 12:10:00,30.58,30.58,30.55,30.57,18700.0,18.8119,18.8119,18.7934,18.8057,18700.0
2012-05-23 12:15:00,30.57,30.59,30.56,30.59,11100.0,18.8057,18.818,18.7996,18.818,11100.0
2012-05-23 12:20:00,30.58,30.59,30.55,30.56,10100.0,18.8119,18.818,18.7934,18.7996,10100.0
2012-05-23 12:25:00,30.56,30.56,30.53,30.54,12900.0,18.7996,18.7996,18.7811,18.7873,12900.0
2012-05-23 12:30:00,30.55,30.58,30.55,30.58,17500.0,18.7934,18.8119,18.7934,18.8119,17500.0
2012-05-23 12:35:00,30.57,30.6,30.56,30.6,6300.0,18.8057,18.8242,18.7996,18.8242,6300.0
2012-05-23 12:40:00,30.6,30.62,30.59,30.62,9400.0,18.8242,18.8365,18.818,18.8365,9400.0
2012-05-23 12:45:00,30.61,30.63,30.6,30.62,18200.0,18.8303,18.8426,18.8242,18.8365,18200.0
2012-05-23 12:50:00,30.62,30.63,30.61,30.63,4200.0,18.8365,18.8426,18.8303,18.8426,4200.0
2012-05-23 12:55:00,30.62,30.63,30.58,30.59,14100.0,18.8365,18.8426,18.8119,18.818,14100.0
2012-05-23 13:00:00,30.59,30.62,30.59,30.6,11700.0,18.818,18.8365,18.818,18.8242,11700.0
2012-05-23 13:05:00,30.6,30.61,30.58,30.59,9000.0,18.8242,18.8303,18.8119,18.818,9000.0
2012-05-23 13:10:00,30.59,30.61,30.59,30.6,23100.0,18.818,18.8303,18.818,18.8242,23100.0
2012-05-23 13:15:00,30.61,30.62,30.59,30.59,7600.0,18.8303,18.8365,18.818,18.818,7600.0
2012-05-23 13:20:00,30.6,30.65,30.6,30.63,10700.0,18.8242,18.8549,18.8242,18.8426,10700.0
2012-05-23 13:25:00,30.63,30.64,30.63,30.64,10600.0,18.8426,18.8488,18.8426,18.8488,10600.0
2012-05-23 13:30:00,30.64,30.65,30.6,30.6,25600.0,18.8488,18.8549,18.8242,18.8242,25600.0
2012-05-23 13:35:00,30.61,30.62,30.6,30.61,10900.0,18.8303,18.8365,18.8242,18.8303,10900.0
2012-05-23 13:40:00,30.61,30.63,30.61,30.61,10100.0,18.8303,18.8426,18.8303,18.8303,10100.0
2012-05-23 13:45:00,30.61,30.65,30.61,30.65,21500.0,18.8303,18.8549,18.8303,18.8549,21500.0
2012-05-23 13:50:00,30.65,30.65,30.6,30.62,25100.0,18.8549,18.8549,18.8242,18.8365,25100.0
2012-05-23 13:55:00,30.62,30.65,30.61,30.65,10500.0,18.8365,18.8549,18.8303,18.8549,10500.0
2012-05-23 14:00:00,30.65,30.65,30.61,30.62,12300.0,18.8549,18.8549,18.8303,18.8365,12300.0
2012-05-23 14:05:00,30.61,30.63,30.6,30.62,11900.0,18.8303,18.8426,18.8242,18.8365,11900.0
2012-05-23 14:10:00,30.62,30.62,30.61,30.61,10800.0,18.8365,18.8365,18.8303,18.8303,10800.0
2012-05-23 14:15:00,30.6,30.6,30.56,30.58,21300.0,18.8242,18.8242,18.7996,18.8119,21300.0
2012-05-23 14:20:00,30.59,30.61,30.58,30.6,21200.0,18.818,18.8303,18.8119,18.8242,21200.0
2012-05-23 14:25:00,30.6,30.6,30.55,30.55,22100.0,18.8242,18.8242,18.7934,18.7934,22100.0
2012-05-23 14:30:00,30.56,30.59,30.55,30.59,14200.0,18.7996,18.818,18.7934,18.818,14200.0
2012-05-23 14:35:00,30.59,30.61,30.59,30.61,15200.0,18.818,18.8303,18.818,18.8303,15200.0
2012-05-23 14:40:00,30.61,30.65,30.6,30.64,33700.0,18.8303,18.8549,18.8242,18.8488,33700.0
2012-05-23 14:45:00,30.64,30.64,30.62,30.62,21800.0,18.8488,18.8488,18.8365,18.8365,21800.0
2012-05-23 14:50:00,30.63,30.65,30.62,30.62,31000.0,18.8426,18.8549,18.8365,18.8365,31000.0
2012-05-23 14:55:00,30.62,30.64,30.61,30.62,30300.0,18.8365,18.8488,18.8303,18.8365,30300.0
2012-05-23 15:00:00,30.62,30.63,30.59,30.61,34800.0,18.8365,18.8426,18.818,18.8303,34800.0
2012-05-23 15:05:00,30.61,30.62,30.59,30.62,27100.0,18.8303,18.8365,18.818,18.8365,27100.0
2012-05-23 15:10:00,30.61,30.64,30.6,30.62,36800.0,18.8303,18.8488,18.8242,18.8365,36800.0
2012-05-23 15:15:00,30.63,30.64,30.59,30.61,33400.0,18.8426,18.8488,18.818,18.8303,33400.0
2012-05-23 15:20:00,30.62,30.64,30.6,30.61,26000.0,18.8365,18.8488,18.8242,18.8303,26000.0
2012-05-23 15:25:00,30.6,30.64,30.6,30.6,37200.0,18.8242,18.8488,18.8242,18.8242,37200.0
2012-05-23 15:30:00,30.61,30.68,30.61,30.67,52800.0,18.8303,18.8734,18.8303,18.8672,52800.0
2012-05-23 15:35:00,30.66,30.71,30.65,30.69,53900.0,18.8611,18.8918,18.8549,18.8795,53900.0
2012-05-23 15:40:00,30.69,30.75,30.68,30.72,58800.0,18.8795,18.9164,18.8734,18.898,58800.0
2012-05-23 15:45:00,30.71,30.73,30.69,30.71,53400.0,18.8918,18.9041,18.8795,18.8918,53400.0
2012-05-23 15:50:00,30.71,30.72,30.63,30.63,129900.0,18.8918,18.898,18.8426,18.8426,129900.0
2012-05-23 15:55:00,30.64,30.7,30.63,30.7,214900.0,18.8488,18.8857,18.8426,18.8857,214900.0
2012-05-24 09:30:00,30.74,30.92,30.73,30.88,41100.0,18.9103,19.021,18.9041,18.9964,41100.0
2012-05-24 09:35:00,30.88,30.97,30.87,30.9,34500.0,18.9964,19.0518,18.9903,19.0087,34500.0
2012-05-24 09:40:00,30.9,30.94,30.86,30.92,63300.0,19.0087,19.0333,18.9841,19.021,63300.0
2012-05-24 09:45:00,30.92,30.94,30.84,30.84,28000.0,19.021,19.0333,18.9718,18.9718,28000.0
2012-05-24 09:50:00,30.84,30.84,30.77,30.83,41800.0,18.9718,18.9718,18.9287,18.9657,41800.0
2012-05-24 09:55:00,30.83,30.85,30.81,30.85,31400.0,18.9657,18.978,18.9534,18.978,31400.0
2012-05-24 10:00:00,30.85,30.91,30.84,30.91,56300.0,18.978,19.0149,18.9718,19.0149,56300.0
2012-05-24 10:05:00,30.91,30.91,30.86,30.87,34200.0,19.0149,19.0149,18.9841,18.9903,34200.0
2012-05-24 10:10:00,30.87,30.88,30.86,30.86,23000.0,18.9903,18.9964,18.9841,18.9841,23000.0
2012-05-24 10:15:00,30.86,30.9,30.83,30.88,35500.0,18.9841,19.0087,18.9657,18.9964,35500.0
2012-05-24 10:20:00,30.88,30.9,30.87,30.87,27000.0,18.9964,19.0087,18.9903,18.9903,27000.0
2012-05-24 10:25:00,30.88,30.91,30.85,30.91,12600.0,18.9964,19.0149,18.978,19.0149,12600.0
2012-05-24 10:30:00,30.91,30.97,30.9,30.95,52900.0,19.0149,19.0518,19.0087,19.0395,52900.0
2012-05-24 10:35:00,30.95,30.95,30.89,30.9,27000.0,19.0395,19.0395,19.0026,19.0087,27000.0
2012-05-24 10:40:00,30.89,30.91,30.84,30.84,46200.0,19.0026,19.0149,18.9718,18.9718,46200.0
2012-05-24 10:45:00,30.84,30.86,30.82,30.83,51500.0,18.9718,18.9841,18.9595,18.9657,51500.0
2012-05-24 10:50:00,30.83,30.84,30.78,30.8,39100.0,18.9657,18.9718,18.9349,18.9472,39100.0
2012-05-24 10:55:00,30.79,30.8,30.78,30.78,41400.0,18.9411,18.9472,18.9349,18.9349,41400.0
2012-05-24 11:00:00,30.79,30.82,30.77,30.79,113300.0,18.9411,18.9595,18.9287,18.9411,113300.0
2012-05-24 11:05:00,30.79,30.81,30.77,30.79,112500.0,18.9411,18.9534,18.9287,18.9411,112500.0
2012-05-24 11:10:00,30.8,30.8,30.77,30.78,41300.0,18.9472,18.9472,18.9287,18.9349,41300.0
2012-05-24 11:15:00,30.78,30.78,30.72,30.74,65300.0,18.9349,18.9349,18.898,18.9103,65300.0
2012-05-24 11:20:00,30.73,30.76,30.71,30.71,33700.0,18.9041,18.9226,18.8918,18.8918,33700.0
2012-05-24 11:25:00,30.71,30.71,30.65,30.65,36900.0,18.8918,18.8918,18.8549,18.8549,36900.0
2012-05-24 11:30:00,30.65,30.66,30.6,30.65,48300.0,18.8549,18.8611,18.8242,18.8549,48300.0
2012-05-24 11:35:00,30.65,30.68,30.63,30.67,23000.0,18.8549,18.8734,18.8426,18.8672,23000.0
2012-05-24 11:40:00,30.68,30.69,30.63,30.63,27500.0,18.8734,18.8795,18.8426,18.8426,27500.0
2012-05-24 11:45:00,30.64,30.65,30.59,30.61,83400.0,18.8488,18.8549,18.818,18.8303,83400.0
2012-05-24 11:50:00,30.62,30.63,30.61,30.62,7900.0,18.8365,18.8426,18.8303,18.8365,7900.0
2012-05-24 11:55:00,30.63,30.63,30.58,30.58,43100.0,18.8426,18.8426,18.8119,18.8119,43100.0
2012-05-24 12:00:00,30.58,30.59,30.54,30.55,25700.0,18.8119,18.818,18.7873,18.7934,25700.0
2012-05-24 12:05:00,30.54,30.61,30.54,30.6,27500.0,18.7873,18.8303,18.7873,18.8242,27500.0
2012-05-24 12:10:00,30.6,30.63,30.59,30.59,33800.0,18.8242,18.8426,18.818,18.818,33800.0
2012-05-24 12:15:00,30.59,30.59,30.56,30.57,17300.0,18.818,18.818,18.7996,18.8057,17300.0
2012-05-24 12:20:00,30.57,30.59,30.56,30.57,23300.0,18.8057,18.818,18.7996,18.8057,23300.0
2012-05-24 12:25:00,30.58,30.59,30.56,30.56,11100.0,18.8119,18.818,18.7996,18.7996,11100.0
2012-05-24 12:30:00,30.56,30.57,30.54,30.55,24500.0,18.7996,18.8057,18.7873,18.7934,24500.0
2012-05-24 12:35:00,30.54,30.57,30.54,30.57,14300.0,18.7873,18.8057,18.7873,18.8057,14300.0
2012-05-24 12:40:00,30.57,30.58,30.56,30.57,16600.0,18.8057,18.8119,18.7996,18.8057,16600.0
2012-05-24 12:45:00,30.58,30.59,30.57,30.58,13800.0,18.8119,18.818,18.8057,18.8119,13800.0
2012-05-24 12:50:00,30.58,30.58,30.53,30.55,36300.0,18.8119,18.8119,18.7811,18.7934,36300.0
2012-05-24 12:55:00,30.54,30.54,30.52,30.53,30600.0,18.7873,18.7873,18.775,18.7811,30600.0
2012-05-24 13:00:00,30.53,30.53,30.52,30.53,60200.0,18.7811,18.7811,18.775,18.7811,60200.0
2012-05-24 13:05:00,30.53,30.53,30.52,30.53,5100.0,18.7811,18.7811,18.775,18.7811,5100.0
2012-05-24 13:10:00,30.53,30.53,30.51,30.52,26500.0,18.7811,18.7811,18.7688,18.775,26500.0
2012-05-24 13:15:00,30.52,30.52,30.51,30.52,9500.0,18.775,18.775,18.7688,18.775,9500.0
2012-05-24 13:20:00,30.52,30.52,30.5,30.51,28900.0,18.775,18.775,18.7627,18.7688,28900.0
2012-05-24 13:25:00,30.51,30.52,30.46,30.48,59800.0,18.7688,18.775,18.738,18.7503,59800.0
2012-05-24 13:30:00,30.48,30.5,30.44,30.5,47700.0,18.7503,18.7627,18.7257,18.7627,47700.0
2012-05-24 13:35:00,30.49,30.52,30.48,30.51,24900.0,18.7565,18.775,18.7503,18.7688,24900.0
2012-05-24 13:40:00,30.52,30.54,30.51,30.52,185800.0,18.775,18.7873,18.7688,18.775,185800.0
2012-05-24 13:45:00,30.52,30.55,30.5,30.5,18300.0,18.775,18.7934,18.7627,18.7627,18300.0
2012-05-24 13:50:00,30.51,30.52,30.5,30.52,4000.0,18.7688,18.775,18.7627,18.775,4000.0
2012-05-24 13:55:00,30.51,30.54,30.5,30.51,24900.0,18.7688,18.7873,18.7627,18.7688,24900.0
2012-05-24 14:00:00,30.5,30.56,30.5,30.56,14000.0,18.7627,18.7996,18.7627,18.7996,14000.0
2012-05-24 14:05:00,30.56,30.58,30.55,30.57,26400.0,18.7996,18.8119,18.7934,18.8057,26400.0
2012-05-24 14:10:00,30.58,30.58,30.52,30.54,24700.0,18.8119,18.8119,18.775,18.7873,24700.0
2012-05-24 14:15:00,30.54,30.58,30.52,30.58,31500.0,18.7873,18.8119,18.775,18.8119,31500.0
2012-05-24 14:20:00,30.58,30.59,30.55,30.59,16100.0,18.8119,18.818,18.7934,18.818,16100.0
2012-05-24 14:25:00,30.59,30.59,30.56,30.58,15700.0,18.818,18.818,18.7996,18.8119,15700.0
2012-05-24 14:30:00,30.59,30.6,30.58,30.59,24300.0,18.818,18.8242,18.8119,18.818,24300.0
2012-05-24 14:35:00,30.59,30.6,30.56,30.56,25200.0,18.818,18.8242,18.7996,18.7996,25200.0
2012-05-24 14:40:00,30.56,30.57,30.54,30.54,40800.0,18.7996,18.8057,18.7873,18.7873,40800.0
2012-05-24 14:45:00,30.54,30.56,30.53,30.56,17200.0,18.7873,18.7996,18.7811,18.7996,17200.0
2012-05-24 14:50:00,30.57,30.58,30.56,30.58,28900.0,18.8057,18.8119,18.7996,18.8119,28900.0
2012-05-24 14:55:00,30.58,30.6,30.58,30.58,16000.0,18.8119,18.8242,18.8119,18.8119,16000.0
2012-05-24 15:00:00,30.58,30.62,30.57,30.6,30200.0,18.8119,18.8365,18.8057,18.8242,30200.0
2012-05-24 15:05:00,30.6,30.6,30.58,30.6,14400.0,18.8242,18.8242,18.8119,18.8242,14400.0
2012-05-24 15:10:00,30.6,30.61,30.59,30.61,27600.0,18.8242,18.8303,18.818,18.8303,27600.0
2012-05-24 15:15:00,30.61,30.61,30.54,30.55,119200.0,18.8303,18.8303,18.7873,18.7934,119200.0
2012-05-24 15:20:00,30.55,30.57,30.54,30.56,53500.0,18.7934,18.8057,18.7873,18.7996,53500.0
2012-05-24 15:25:00,30.56,30.64,30.55,30.63,39200.0,18.7996,18.8488,18.7934,18.8426,39200.0
2012-05-24 15:30:00,30.64,30.65,30.62,30.64,32000.0,18.8488,18.8549,18.8365,18.8488,32000.0
2012-05-24 15:35:00,30.64,30.65,30.62,30.65,25800.0,18.8488,18.8549,18.8365,18.8549,25800.0
2012-05-24 15:40:00,30.65,30.66,30.63,30.63,30700.0,18.8549,18.8611,18.8426,18.8426,30700.0
2012-05-24 15:45:00,30.64,30.67,30.56,30.57,266100.0,18.8488,18.8672,18.7996,18.8057,266100.0
2012-05-24 15:50:00,30.58,30.64,30.53,30.63,273400.0,18.8119,18.8488,18.7811,18.8426,273400.0
2012-05-24 15:55:00,30.64,30.66,30.63,30.66,98100.0,18.8488,18.8611,18.8426,18.8611,98100.0
2012-05-25 09:30:00,30.65,30.73,30.61,30.68,38100.0,18.8549,18.9041,18.8303,18.8734,38100.0
2012-05-25 09:35:00,30.67,30.78,30.66,30.76,17000.0,18.8672,18.9349,18.8611,18.9226,17000.0
2012-05-25 09:40:00,30.76,30.81,30.75,30.77,28000.0,18.9226,18.9534,18.9164,18.9287,28000.0
2012-05-25 09:45:00,30.78,30.89,30.77,30.87,22500.0,18.9349,19.0026,18.9287,18.9903,22500.0
2012-05-25 09:50:00,30.88,30.9,30.76,30.76,33200.0,18.9964,19.0087,18.9226,18.9226,33200.0
2012-05-25 09:55:00,30.76,30.79,30.74,30.76,56300.0,18.9226,18.9411,18.9103,18.9226,56300.0
2012-05-25 10:00:00,30.76,30.76,30.6,30.6,56300.0,18.9226,18.9226,18.8242,18.8242,56300.0
2012-05-25 10:05:00,30.6,30.62,30.57,30.59,48200.0,18.8242,18.8365,18.8057,18.818,48200.0
2012-05-25 10:10:00,30.59,30.68,30.55,30.64,65000.0,18.818,18.8734,18.7934,18.8488,65000.0
2012-05-25 10:15:00,30.65,30.71,30.65,30.68,63400.0,18.8549,18.8918,18.8549,18.8734,63400.0
2012-05-25 10:20:00,30.69,30.7,30.65,30.67,90300.0,18.8795,18.8857,18.8549,18.8672,90300.0
2012-05-25 10:25:00,30.66,30.71,30.66,30.66,41200.0,18.8611,18.8918,18.8611,18.8611,41200.0
2012-05-25 10:30:00,30.66,30.71,30.66,30.7,37000.0,18.8611,18.8918,18.8611,18.8857,37000.0
2012-05-25 10:35:00,30.7,30.71,30.65,30.66,65600.0,18.8857,18.8918,18.8549,18.8611,65600.0
2012-05-25 10:40:00,30.67,30.68,30.61,30.63,18100.0,18.8672,18.8734,18.8303,18.8426,18100.0
2012-05-25 10:45:00,30.63,30.64,30.59,30.59,29300.0,18.8426,18.8488,18.818,18.818,29300.0
2012-05-25 10:50:00,30.6,30.6,30.59,30.59,14600.0,18.8242,18.8242,18.818,18.818,14600.0
2012-05-25 10:55:00,30.59,30.61,30.59,30.6,18500.0,18.818,18.8303,18.818,18.8242,18500.0
2012-05-25 11:00:00,30.6,30.6,30.54,30.55,76200.0,18.8242,18.8242,18.7873,18.7934,76200.0
2012-05-25 11:05:00,30.54,30.56,30.51,30.52,87900.0,18.7873,18.7996,18.7688,18.775,87900.0
2012-05-25 11:10:00,30.53,30.53,30.49,30.5,43200.0,18.7811,18.7811,18.7565,18.7627,43200.0
2012-05-25 11:15:00,30.5,30.52,30.46,30.47,72400.0,18.7627,18.775,18.738,18.7442,72400.0
2012-05-25 11:20:00,30.48,30.51,30.46,30.49,36700.0,18.7503,18.7688,18.738,18.7565,36700.0
2012-05-25 11:25:00,30.49,30.5,30.45,30.47,41800.0,18.7565,18.7627,18.7319,18.7442,41800.0
2012-05-25 11:30:00,30.47,30.5,30.44,30.48,69700.0,18.7442,18.7627,18.7257,18.7503,69700.0
2012-05-25 11:35:00,30.47,30.5,30.47,30.5,11000.0,18.7442,18.7627,18.7442,18.7627,11000.0
2012-05-25 11:40:00,30.49,30.51,30.46,30.49,36600.0,18.7565,18.7688,18.738,18.7565,36600.0
2012-05-25 11:45:00,30.48,30.51,30.47,30.51,35600.0,18.7503,18.7688,18.7442,18.7688,35600.0
2012-05-25 11:50:00,30.51,30.54,30.51,30.54,35900.0,18.7688,18.7873,18.7688,18.7873,35900.0
2012-05-25 11:55:00,30.54,30.54,30.49,30.5,57400.0,18.7873,18.7873,18.7565,18.7627,57400.0
2012-05-25 12:00:00,30.51,30.52,30.48,30.49,23600.0,18.7688,18.775,18.7503,18.7565,23600.0
2012-05-25 12:05:00,30.49,30.51,30.45,30.47,51000.0,18.7565,18.7688,18.7319,18.7442,51000.0
2012-05-25 12:10:00,30.48,30.49,30.45,30.46,31100.0,18.7503,18.7565,18.7319,18.738,31100.0
2012-05-25 12:15:00,30.46,30.49,30.46,30.48,42600.0,18.738,18.7565,18.738,18.7503,42600.0
2012-05-25 12:20:00,30.48,30.5,30.48,30.49,17600.0,18.7503,18.7627,18.7503,18.7565,17600.0
2012-05-25 12:25:00,30.49,30.51,30.48,30.5,24300.0,18.7565,18.7688,18.7503,18.7627,24300.0
2012-05-25 12:30:00,30.51,30.55,30.5,30.55,22200.0,18.7688,18.7934,18.7627,18.7934,22200.0
2012-05-25 12:35:00,30.55,30.56,30.54,30.56,6200.0,18.7934,18.7996,18.7873,18.7996,6200.0
2012-05-25 12:40:00,30.55,30.56,30.54,30.55,44100.0,18.7934,18.7996,18.7873,18.7934,44100.0
2012-05-25 12:45:00,30.55,30.57,30.5,30.56,229300.0,18.7934,18.8057,18.7627,18.7996,229300.0
2012-05-25 12:50:00,30.56,30.56,30.51,30.52,41900.0,18.7996,18.7996,18.7688,18.775,41900.0
2012-05-25 12:55:00,30.51,30.52,30.49,30.5,23500.0,18.7688,18.775,18.7565,18.7627,23500.0
2012-05-25 13:00:00,30.5,30.51,30.48,30.48,47000.0,18.7627,18.7688,18.7503,18.7503,47000.0
2012-05-25 13:05:00,30.49,30.51,30.49,30.5,12900.0,18.7565,18.7688,18.7565,18.7627,12900.0
2012-05-25 13:10:00,30.5,30.5,30.47,30.5,13400.0,18.7627,18.7627,18.7442,18.7627,13400.0
2012-05-25 13:15:00,30.5,30.5,30.49,30.49,5500.0,18.7627,18.7627,18.7565,18.7565,5500.0
2012-05-25 13:20:00,30.49,30.52,30.49,30.52,15800.0,18.7565,18.775,18.7565,18.775,15800.0
2012-05-25 13:25:00,30.52,30.53,30.5,30.5,34600.0,18.775,18.7811,18.7627,18.7627,34600.0
2012-05-25 13:30:00,30.5,30.51,30.49,30.5,21100.0,18.7627,18.7688,18.7565,18.7627,21100.0
2012-05-25 13:35:00,30.5,30.5,30.47,30.47,31100.0,18.7627,18.7627,18.7442,18.7442,31100.0
2012-05-25 13:40:00,30.47,30.48,30.45,30.46,13800.0,18.7442,18.7503,18.7319,18.738,13800.0
2012-05-25 13:45:00,30.46,30.47,30.44,30.44,38900.0,18.738,18.7442,18.7257,18.7257,38900.0
2012-05-25 13:50:00,30.45,30.47,30.45,30.47,6000.0,18.7319,18.7442,18.7319,18.7442,6000.0
2012-05-25 13:55:00,30.46,30.49,30.46,30.48,14600.0,18.738,18.7565,18.738,18.7503,14600.0
2012-05-25 14:00:00,30.48,30.48,30.44,30.44,62700.0,18.7503,18.7503,18.7257,18.7257,62700.0
2012-05-25 14:05:00,30.45,30.46,30.44,30.46,21800.0,18.7319,18.738,18.7257,18.738,21800.0
2012-05-25 14:10:00,30.45,30.46,30.44,30.46,32500.0,18.7319,18.738,18.7257,18.738,32500.0
2012-05-25 14:15:00,30.46,30.46,30.44,30.45,20600.0,18.738,18.738,18.7257,18.7319,20600.0
2012-05-25 14:20:00,30.45,30.45,30.4,30.42,60600.0,18.7319,18.7319,18.7011,18.7134,60600.0
2012-05-25 14:25:00,30.41,30.44,30.41,30.44,21900.0,18.7073,18.7257,18.7073,18.7257,21900.0
2012-05-25 14:30:00,30.44,30.45,30.43,30.43,24200.0,18.7257,18.7319,18.7196,18.7196,24200.0
2012-05-25 14:35:00,30.44,30.44,30.41,30.43,19800.0,18.7257,18.7257,18.7073,18.7196,19800.0
2012-05-25 14:40:00,30.43,30.43,30.42,30.42,6600.0,18.7196,18.7196,18.7134,18.7134,6600.0
2012-05-25 14:45:00,30.43,30.44,30.42,30.43,17800.0,18.7196,18.7257,18.7134,18.7196,17800.0
2012-05-25 14:50:00,30.42,30.46,30.42,30.45,28500.0,18.7134,18.738,18.7134,18.7319,28500.0
2012-05-25 14:55:00,30.45,30.47,30.44,30.46,27200.0,18.7319,18.7442,18.7257,18.738,27200.0
2012-05-25 15:00:00,30.46,30.47,30.45,30.46,22700.0,18.738,18.7442,18.7319,18.738,22700.0
2012-05-25 15:05:00,30.45,30.48,30.45,30.46,60200.0,18.7319,18.7503,18.7319,18.738,60200.0
2012-05-25 15:10:00,30.47,30.5,30.46,30.49,25800.0,18.7442,18.7627,18.738,18.7565,25800.0
2012-05-25 15:15:00,30.48,30.51,30.48,30.5,33300.0,18.7503,18.7688,18.7503,18.7627,33300.0
2012-05-25 15:20:00,30.5,30.5,30.42,30.44,71400.0,18.7627,18.7627,18.7134,18.7257,71400.0
2012-05-25 15:25:00,30.44,30.45,30.43,30.45,23100.0,18.7257,18.7319,18.7196,18.7319,23100.0
2012-05-25 15:30:00,30.44,30.49,30.44,30.49,35400.0,18.7257,18.7565,18.7257,18.7565,35400.0
2012-05-25 15:35:00,30.48,30.5,30.48,30.5,44700.0,18.7503,18.7627,18.7503,18.7627,44700.0
2012-05-25 15:40:00,30.5,30.52,30.49,30.49,50200.0,18.7627,18.775,18.7565,18.7565,50200.0
2012-05-25 15:45:00,30.5,30.51,30.46,30.48,129600.0,18.7627,18.7688,18.738,18.7503,129600.0
2012-05-25 15:50:00,30.47,30.49,30.47,30.48,47500.0,18.7442,18.7565,18.7442,18.7503,47500.0
2012-05-25 15:55:00,30.47,30.49,30.46,30.47,129900.0,18.7442,18.7565,18.738,18.7442,129900.0
2012-05-29 09:30:00,30.64,30.67,30.47,30.5,59600.0,18.8488,18.8672,18.7442,18.7627,59600.0
2012-05-29 09:35:00,30.52,30.65,30.52,30.56,56300.0,18.775,18.8549,18.775,18.7996,56300.0
2012-05-29 09:40:00,30.56,30.65,30.56,30.59,50200.0,18.7996,18.8549,18.7996,18.818,50200.0
2012-05-29 09:45:00,30.59,30.61,30.58,30.59,89500.0,18.818,18.8303,18.8119,18.818,89500.0
2012-05-29 09:50:00,30.59,30.6,30.56,30.59,54700.0,18.818,18.8242,18.7996,18.818,54700.0
2012-05-29 09:55:00,30.6,30.7,30.59,30.68,186800.0,18.8242,18.8857,18.818,18.8734,186800.0
2012-05-29 10:00:00,30.68,30.69,30.62,30.66,180200.0,18.8734,18.8795,18.8365,18.8611,180200.0
2012-05-29 10:05:00,30.66,30.71,30.66,30.67,66400.0,18.8611,18.8918,18.8611,18.8672,66400.0
2012-05-29 10:10:00,30.67,30.71,30.65,30.68,58400.0,18.8672,18.8918,18.8549,18.8734,58400.0
2012-05-29 10:15:00,30.68,30.7,30.66,30.69,70500.0,18.8734,18.8857,18.8611,18.8795,70500.0
2012-05-29 10:20:00,30.69,30.71,30.66,30.69,54000.0,18.8795,18.8918,18.8611,18.8795,54000.0
2012-05-29 10:25:00,30.69,30.75,30.69,30.73,48200.0,18.8795,18.9164,18.8795,18.9041,48200.0
2012-05-29 10:30:00,30.72,30.77,30.71,30.77,76500.0,18.898,18.9287,18.8918,18.9287,76500.0
2012-05-29 10:35:00,30.76,30.8,30.76,30.76,71400.0,18.9226,18.9472,18.9226,18.9226,71400.0
2012-05-29 10:40:00,30.76,30.82,30.74,30.82,70500.0,18.9226,18.9595,18.9103,18.9595,70500.0
2012-05-29 10:45:00,30.81,30.85,30.79,30.8,28000.0,18.9534,18.978,18.9411,18.9472,28000.0
2012-05-29 10:50:00,30.79,30.81,30.76,30.78,35400.0,18.9411,18.9534,18.9226,18.9349,35400.0
2012-05-29 10:55:00,30.77,30.78,30.74,30.75,36900.0,18.9287,18.9349,18.9103,18.9164,36900.0
2012-05-29 11:00:00,30.75,30.78,30.74,30.78,37800.0,18.9164,18.9349,18.9103,18.9349,37800.0
2012-05-29 11:05:00,30.78,30.8,30.78,30.78,25500.0,18.9349,18.9472,18.9349,18.9349,25500.0
2012-05-29 11:10:00,30.78,30.83,30.78,30.83,25600.0,18.9349,18.9657,18.9349,18.9657,25600.0
2012-05-29 11:15:00,30.83,30.85,30.81,30.84,31900.0,18.9657,18.978,18.9534,18.9718,31900.0
2012-05-29 11:20:00,30.85,30.85,30.84,30.85,17600.0,18.978,18.978,18.9718,18.978,17600.0
2012-05-29 11:25:00,30.84,30.87,30.81,30.81,78100.0,18.9718,18.9903,18.9534,18.9534,78100.0
2012-05-29 11:30:00,30.82,30.82,30.79,30.79,50500.0,18.9595,18.9595,18.9411,18.9411,50500.0
2012-05-29 11:35:00,30.79,30.8,30.74,30.76,63700.0,18.9411,18.9472,18.9103,18.9226,63700.0
2012-05-29 11:40:00,30.76,30.76,30.7,30.73,46100.0,18.9226,18.9226,18.8857,18.9041,46100.0
2012-05-29 11:45:00,30.73,30.74,30.71,30.74,24500.0,18.9041,18.9103,18.8918,18.9103,24500.0
2012-05-29 11:50:00,30.74,30.79,30.74,30.79,20800.0,18.9103,18.9411,18.9103,18.9411,20800.0
2012-05-29 11:55:00,30.78,30.8,30.75,30.76,29700.0,18.9349,18.9472,18.9164,18.9226,29700.0
2012-05-29 12:00:00,30.75,30.78,30.73,30.76,48200.0,18.9164,18.9349,18.9041,18.9226,48200.0
2012-05-29 12:05:00,30.77,30.8,30.77,30.8,31700.0,18.9287,18.9472,18.9287,18.9472,31700.0
2012-05-29 12:10:00,30.8,30.82,30.79,30.81,51400.0,18.9472,18.9595,18.9411,18.9534,51400.0
2012-05-29 12:15:00,30.81,30.84,30.81,30.83,22000.0,18.9534,18.9718,18.9534,18.9657,22000.0
2012-05-29 12:20:00,30.84,30.85,30.83,30.85,17300.0,18.9718,18.978,18.9657,18.978,17300.0
2012-05-29 12:25:00,30.84,30.85,30.79,30.81,60900.0,18.9718,18.978,18.9411,18.9534,60900.0
2012-05-29 12:30:00,30.81,30.82,30.78,30.79,41400.0,18.9534,18.9595,18.9349,18.9411,41400.0
2012-05-29 12:35:00,30.8,30.8,30.77,30.78,20800.0,18.9472,18.9472,18.9287,18.9349,20800.0
2012-05-29 12:40:00,30.79,30.8,30.77,30.77,13600.0,18.9411,18.9472,18.9287,18.9287,13600.0
2012-05-29 12:45:00,30.77,30.77,30.76,30.76,7800.0,18.9287,18.9287,18.9226,18.9226,7800.0
2012-05-29 12:50:00,30.76,30.77,30.75,30.75,10000.0,18.9226,18.9287,18.9164,18.9164,10000.0
2012-05-29 12:55:00,30.75,30.76,30.73,30.73,15000.0,18.9164,18.9226,18.9041,18.9041,15000.0
2012-05-29 13:00:00,30.74,30.74,30.72,30.72,10600.0,18.9103,18.9103,18.898,18.898,10600.0
2012-05-29 13:05:00,30.72,30.73,30.72,30.73,9300.0,18.898,18.9041,18.898,18.9041,9300.0
2012-05-29 13:10:00,30.72,30.73,30.71,30.71,20400.0,18.898,18.9041,18.8918,18.8918,20400.0
2012-05-29 13:15:00,30.71,30.71,30.68,30.68,16900.0,18.8918,18.8918,18.8734,18.8734,16900.0
2012-05-29 13:20:00,30.69,30.69,30.68,30.68,6000.0,18.8795,18.8795,18.8734,18.8734,6000.0
2012-05-29 13:25:00,30.68,30.69,30.67,30.67,7300.0,18.8734,18.8795,18.8672,18.8672,7300.0
2012-05-29 13:30:00,30.68,30.7,30.67,30.69,27300.0,18.8734,18.8857,18.8672,18.8795,27300.0
2012-05-29 13:35:00,30.69,30.72,30.68,30.71,49400.0,18.8795,18.898,18.8734,18.8918,49400.0
2012-05-29 13:40:00,30.72,30.75,30.71,30.74,22600.0,18.898,18.9164,18.8918,18.9103,22600.0
2012-05-29 13:45:00,30.75,30.78,30.75,30.77,20500.0,18.9164,18.9349,18.9164,18.9287,20500.0
2012-05-29 13:50:00,30.77,30.77,30.74,30.74,17400.0,18.9287,18.9287,18.9103,18.9103,17400.0
2012-05-29 13:55:00,30.75,30.75,30.71,30.74,79500.0,18.9164,18.9164,18.8918,18.9103,79500.0
2012-05-29 14:00:00,30.74,30.76,30.71,30.73,68700.0,18.9103,18.9226,18.8918,18.9041,68700.0
2012-05-29 14:05:00,30.73,30.74,30.7,30.71,21100.0,18.9041,18.9103,18.8857,18.8918,21100.0
2012-05-29 14:10:00,30.7,30.75,30.7,30.75,18600.0,18.8857,18.9164,18.8857,18.9164,18600.0
2012-05-29 14:15:00,30.75,30.76,30.74,30.75,23500.0,18.9164,18.9226,18.9103,18.9164,23500.0
2012-05-29 14:20:00,30.75,30.75,30.73,30.73,7000.0,18.9164,18.9164,18.9041,18.9041,7000.0
2012-05-29 14:25:00,30.73,30.74,30.72,30.74,11600.0,18.9041,18.9103,18.898,18.9103,11600.0
2012-05-29 14:30:00,30.73,30.75,30.73,30.75,9500.0,18.9041,18.9164,18.9041,18.9164,9500.0
2012-05-29 14:35:00,30.75,30.76,30.72,30.72,34200.0,18.9164,18.9226,18.898,18.898,34200.0
2012-05-29 14:40:00,30.72,30.74,30.72,30.74,10300.0,18.898,18.9103,18.898,18.9103,10300.0
2012-05-29 14:45:00,30.74,30.74,30.73,30.73,5900.0,18.9103,18.9103,18.9041,18.9041,5900.0
2012-05-29 14:50:00,30.73,30.76,30.73,30.76,15400.0,18.9041,18.9226,18.9041,18.9226,15400.0
2012-05-29 14:55:00,30.76,30.78,30.75,30.78,16500.0,18.9226,18.9349,18.9164,18.9349,16500.0
2012-05-29 15:00:00,30.78,30.79,30.78,30.78,13100.0,18.9349,18.9411,18.9349,18.9349,13100.0
2012-05-29 15:05:00,30.79,30.82,30.78,30.82,27700.0,18.9411,18.9595,18.9349,18.9595,27700.0
2012-05-29 15:10:00,30.82,30.84,30.82,30.84,20500.0,18.9595,18.9718,18.9595,18.9718,20500.0
2012-05-29 15:15:00,30.83,30.84,30.81,30.81,31200.0,18.9657,18.9718,18.9534,18.9534,31200.0
2012-05-29 15:20:00,30.81,30.82,30.81,30.82,10500.0,18.9534,18.9595,18.9534,18.9595,10500.0
2012-05-29 15:25:00,30.81,30.82,30.8,30.81,33800.0,18.9534,18.9595,18.9472,18.9534,33800.0
2012-05-29 15:30:00,30.8,30.81,30.77,30.78,52100.0,18.9472,18.9534,18.9287,18.9349,52100.0
2012-05-29 15:35:00,30.78,30.81,30.78,30.79,33400.0,18.9349,18.9534,18.9349,18.9411,33400.0
2012-05-29 15:40:00,30.78,30.82,30.78,30.82,38400.0,18.9349,18.9595,18.9349,18.9595,38400.0
2012-05-29 15:45:00,30.82,30.83,30.78,30.8,105000.0,18.9595,18.9657,18.9349,18.9472,105000.0
2012-05-29 15:50:00,30.78,30.79,30.77,30.79,117300.0,18.9349,18.9411,18.9287,18.9411,117300.0
2012-05-29 15:55:00,30.79,30.8,30.75,30.78,204100.0,18.9411,18.9472,18.9164,18.9349,204100.0
2012-05-30 09:30:00,30.68,30.88,30.61,30.82,62100.0,18.8734,18.9964,18.8303,18.9595,62100.0
2012-05-30 09:35:00,30.82,30.86,30.8,30.85,22100.0,18.9595,18.9841,18.9472,18.978,22100.0
2012-05-30 09:40:00,30.85,30.86,30.78,30.85,56100.0,18.978,18.9841,18.9349,18.978,56100.0
2012-05-30 09:45:00,30.87,30.9,30.79,30.8,76000.0,18.9903,19.0087,18.9411,18.9472,76000.0
2012-05-30 09:50:00,30.81,30.88,30.81,30.84,47800.0,18.9534,18.9964,18.9534,18.9718,47800.0
2012-05-30 09:55:00,30.84,30.86,30.79,30.8,34400.0,18.9718,18.9841,18.9411,18.9472,34400.0
2012-05-30 10:00:00,30.79,30.8,30.72,30.79,60800.0,18.9411,18.9472,18.898,18.9411,60800.0
2012-05-30 10:05:00,30.79,30.85,30.78,30.83,35000.0,18.9411,18.978,18.9349,18.9657,35000.0
2012-05-30 10:10:00,30.83,30.84,30.8,30.82,29000.0,18.9657,18.9718,18.9472,18.9595,29000.0
2012-05-30 10:15:00,30.82,30.86,30.8,30.82,31900.0,18.9595,18.9841,18.9472,18.9595,31900.0
2012-05-30 10:20:00,30.82,30.87,30.79,30.86,40200.0,18.9595,18.9903,18.9411,18.9841,40200.0
2012-05-30 10:25:00,30.86,30.9,30.86,30.88,43300.0,18.9841,19.0087,18.9841,18.9964,43300.0
2012-05-30 10:30:00,30.87,30.94,30.87,30.89,61200.0,18.9903,19.0333,18.9903,19.0026,61200.0
2012-05-30 10:35:00,30.88,30.9,30.86,30.88,29300.0,18.9964,19.0087,18.9841,18.9964,29300.0
2012-05-30 10:40:00,30.88,30.9,30.85,30.86,43800.0,18.9964,19.0087,18.978,18.9841,43800.0
2012-05-30 10:45:00,30.86,30.88,30.85,30.86,82600.0,18.9841,18.9964,18.978,18.9841,82600.0
2012-05-30 10:50:00,30.86,30.91,30.85,30.88,35100.0,18.9841,19.0149,18.978,18.9964,35100.0
2012-05-30 10:55:00,30.88,30.88,30.82,30.83,10300.0,18.9964,18.9964,18.9595,18.9657,10300.0
2012-05-30 11:00:00,30.83,30.85,30.82,30.85,281300.0,18.9657,18.978,18.9595,18.978,281300.0
2012-05-30 11:05:00,30.85,30.86,30.8,30.8,31800.0,18.978,18.9841,18.9472,18.9472,31800.0
2012-05-30 11:10:00,30.8,30.8,30.78,30.78,10500.0,18.9472,18.9472,18.9349,18.9349,10500.0
2012-05-30 11:15:00,30.79,30.79,30.76,30.76,18900.0,18.9411,18.9411,18.9226,18.9226,18900.0
2012-05-30 11:20:00,30.77,30.78,30.73,30.75,44100.0,18.9287,18.9349,18.9041,18.9164,44100.0
2012-05-30 11:25:00,30.75,30.78,30.75,30.77,18900.0,18.9164,18.9349,18.9164,18.9287,18900.0
2012-05-30 11:30:00,30.77,30.78,30.74,30.74,29900.0,18.9287,18.9349,18.9103,18.9103,29900.0
2012-05-30 11:35:00,30.75,30.79,30.75,30.78,28600.0,18.9164,18.9411,18.9164,18.9349,28600.0
2012-05-30 11:40:00,30.78,30.8,30.76,30.8,33200.0,18.9349,18.9472,18.9226,18.9472,33200.0
2012-05-30 11:45:00,30.79,30.8,30.76,30.76,39300.0,18.9411,18.9472,18.9226,18.9226,39300.0
2012-05-30 11:50:00,30.76,30.8,30.76,30.79,20300.0,18.9226,18.9472,18.9226,18.9411,20300.0
2012-05-30 11:55:00,30.79,30.79,30.74,30.75,11300.0,18.9411,18.9411,18.9103,18.9164,11300.0
2012-05-30 12:00:00,30.74,30.77,30.7,30.72,34500.0,18.9103,18.9287,18.8857,18.898,34500.0
2012-05-30 12:05:00,30.72,30.74,30.7,30.7,17100.0,18.898,18.9103,18.8857,18.8857,17100.0
2012-05-30 12:10:00,30.7,30.71,30.7,30.71,6100.0,18.8857,18.8918,18.8857,18.8918,6100.0
2012-05-30 12:15:00,30.71,30.72,30.71,30.71,17800.0,18.8918,18.898,18.8918,18.8918,17800.0
2012-05-30 12:20:00,30.72,30.72,30.69,30.69,25600.0,18.898,18.898,18.8795,18.8795,25600.0
2012-05-30 12:25:00,30.7,30.7,30.67,30.67,17300.0,18.8857,18.8857,18.8672,18.8672,17300.0
2012-05-30 12:30:00,30.68,30.68,30.66,30.67,11800.0,18.8734,18.8734,18.8611,18.8672,11800.0
2012-05-30 12:35:00,30.67,30.68,30.66,30.67,15100.0,18.8672,18.8734,18.8611,18.8672,15100.0
2012-05-30 12:40:00,30.68,30.68,30.66,30.67,8000.0,18.8734,18.8734,18.8611,18.8672,8000.0
2012-05-30 12:45:00,30.67,30.67,30.66,30.66,4800.0,18.8672,18.8672,18.8611,18.8611,4800.0
2012-05-30 12:50:00,30.67,30.69,30.66,30.69,23700.0,18.8672,18.8795,18.8611,18.8795,23700.0
2012-05-30 12:55:00,30.69,30.7,30.68,30.7,10100.0,18.8795,18.8857,18.8734,18.8857,10100.0
2012-05-30 13:00:00,30.7,30.71,30.69,30.69,20400.0,18.8857,18.8918,18.8795,18.8795,20400.0
2012-05-30 13:05:00,30.7,30.71,30.7,30.7,11500.0,18.8857,18.8918,18.8857,18.8857,11500.0
2012-05-30 13:10:00,30.7,30.71,30.69,30.7,11800.0,18.8857,18.8918,18.8795,18.8857,11800.0
2012-05-30 13:15:00,30.71,30.72,30.7,30.72,5800.0,18.8918,18.898,18.8857,18.898,5800.0
2012-05-30 13:20:00,30.72,30.74,30.71,30.74,17700.0,18.898,18.9103,18.8918,18.9103,17700.0
2012-05-30 13:25:00,30.74,30.74,30.73,30.74,7500.0,18.9103,18.9103,18.9041,18.9103,7500.0
2012-05-30 13:30:00,30.74,30.79,30.74,30.78,38700.0,18.9103,18.9411,18.9103,18.9349,38700.0
2012-05-30 13:35:00,30.79,30.8,30.77,30.79,22900.0,18.9411,18.9472,18.9287,18.9411,22900.0
2012-05-30 13:40:00,30.79,30.79,30.77,30.78,36800.0,18.9411,18.9411,18.9287,18.9349,36800.0
2012-05-30 13:45:00,30.78,30.79,30.76,30.77,13600.0,18.9349,18.9411,18.9226,18.9287,13600.0
2012-05-30 13:50:00,30.77,30.78,30.74,30.77,56400.0,18.9287,18.9349,18.9103,18.9287,56400.0
2012-05-30 13:55:00,30.77,30.79,30.76,30.79,42900.0,18.9287,18.9411,18.9226,18.9411,42900.0
2012-05-30 14:00:00,30.78,30.8,30.78,30.8,25900.0,18.9349,18.9472,18.9349,18.9472,25900.0
2012-05-30 14:05:00,30.8,30.8,30.75,30.75,77000.0,18.9472,18.9472,18.9164,18.9164,77000.0
2012-05-30 14:10:00,30.75,30.76,30.73,30.76,40000.0,18.9164,18.9226,18.9041,18.9226,40000.0
2012-05-30 14:15:00,30.76,30.76,30.75,30.76,7100.0,18.9226,18.9226,18.9164,18.9226,7100.0
2012-05-30 14:20:00,30.76,30.78,30.75,30.75,39800.0,18.9226,18.9349,18.9164,18.9164,39800.0
2012-05-30 14:25:00,30.75,30.77,30.73,30.73,50500.0,18.9164,18.9287,18.9041,18.9041,50500.0
2012-05-30 14:30:00,30.74,30.76,30.73,30.76,24000.0,18.9103,18.9226,18.9041,18.9226,24000.0
2012-05-30 14:35:00,30.76,30.77,30.75,30.76,33500.0,18.9226,18.9287,18.9164,18.9226,33500.0
2012-05-30 14:40:00,30.76,30.78,30.76,30.77,35500.0,18.9226,18.9349,18.9226,18.9287,35500.0
2012-05-30 14:45:00,30.78,30.79,30.75,30.76,36600.0,18.9349,18.9411,18.9164,18.9226,36600.0
2012-05-30 14:50:00,30.76,30.77,30.76,30.77,19200.0,18.9226,18.9287,18.9226,18.9287,19200.0
2012-05-30 14:55:00,30.76,30.78,30.76,30.77,60900.0,18.9226,18.9349,18.9226,18.9287,60900.0
2012-05-30 15:00:00,30.77,30.8,30.76,30.77,92200.0,18.9287,18.9472,18.9226,18.9287,92200.0
2012-05-30 15:05:00,30.77,30.81,30.76,30.79,84600.0,18.9287,18.9534,18.9226,18.9411,84600.0
2012-05-30 15:10:00,30.79,30.79,30.75,30.76,60700.0,18.9411,18.9411,18.9164,18.9226,60700.0
2012-05-30 15:15:00,30.76,30.77,30.74,30.76,114300.0,18.9226,18.9287,18.9103,18.9226,114300.0
2012-05-30 15:20:00,30.77,30.79,30.76,30.79,81100.0,18.9287,18.9411,18.9226,18.9411,81100.0
2012-05-30 15:25:00,30.79,30.83,30.78,30.83,179000.0,18.9411,18.9657,18.9349,18.9657,179000.0
2012-05-30 15:30:00,30.84,30.84,30.78,30.79,104600.0,18.9718,18.9718,18.9349,18.9411,104600.0
2012-05-30 15:35:00,30.78,30.79,30.76,30.79,55700.0,18.9349,18.9411,18.9226,18.9411,55700.0
2012-05-30 15:40:00,30.79,30.8,30.76,30.77,91500.0,18.9411,18.9472,18.9226,18.9287,91500.0
2012-05-30 15:45:00,30.78,30.8,30.78,30.78,54100.0,18.9349,18.9472,18.9349,18.9349,54100.0
2012-05-30 15:50:00,30.78,30.79,30.75,30.75,110900.0,18.9349,18.9411,18.9164,18.9164,110900.0
2012-05-30 15:55:00,30.76,30.77,30.74,30.76,716600.0,18.9226,18.9287,18.9103,18.9226,716600.0
2012-05-31 09:30:00,30.74,30.89,30.74,30.86,66600.0,18.9103,19.0026,18.9103,18.9841,66600.0
2012-05-31 09:35:00,30.86,31.0,30.85,30.99,36900.0,18.9841,19.0702,18.978,19.0641,36900.0
2012-05-31 09:40:00,31.0,31.07,30.98,31.06,71900.0,19.0702,19.1133,19.0579,19.1071,71900.0
2012-05-31 09:45:00,31.07,31.09,31.02,31.02,113900.0,19.1133,19.1256,19.0825,19.0825,113900.0
2012-05-31 09:50:00,31.02,31.05,30.99,31.03,56300.0,19.0825,19.101,19.0641,19.0887,56300.0
2012-05-31 09:55:00,31.03,31.07,31.02,31.07,53700.0,19.0887,19.1133,19.0825,19.1133,53700.0
2012-05-31 10:00:00,31.08,31.09,31.03,31.03,44000.0,19.1194,19.1256,19.0887,19.0887,44000.0
2012-05-31 10:05:00,31.03,31.05,31.02,31.03,35000.0,19.0887,19.101,19.0825,19.0887,35000.0
2012-05-31 10:10:00,31.02,31.05,31.01,31.05,28800.0,19.0825,19.101,19.0764,19.101,28800.0
2012-05-31 10:15:00,31.05,31.05,31.01,31.04,37400.0,19.101,19.101,19.0764,19.0948,37400.0
2012-05-31 10:20:00,31.04,31.06,31.03,31.06,25900.0,19.0948,19.1071,19.0887,19.1071,25900.0
2012-05-31 10:25:00,31.06,31.09,31.05,31.09,40300.0,19.1071,19.1256,19.101,19.1256,40300.0
2012-05-31 10:30:00,31.07,31.08,31.04,31.05,36200.0,19.1133,19.1194,19.0948,19.101,36200.0
2012-05-31 10:35:00,31.05,31.05,30.99,31.0,29400.0,19.101,19.101,19.0641,19.0702,29400.0
2012-05-31 10:40:00,31.0,31.01,30.99,30.99,25800.0,19.0702,19.0764,19.0641,19.0641,25800.0
2012-05-31 10:45:00,31.0,31.0,30.91,30.92,26000.0,19.0702,19.0702,19.0149,19.021,26000.0
2012-05-31 10:50:00,30.93,30.93,30.86,30.87,38700.0,19.0272,19.0272,18.9841,18.9903,38700.0
2012-05-31 10:55:00,30.87,30.88,30.86,30.88,40700.0,18.9903,18.9964,18.9841,18.9964,40700.0
2012-05-31 11:00:00,30.88,30.89,30.81,30.81,44700.0,18.9964,19.0026,18.9534,18.9534,44700.0
2012-05-31 11:05:00,30.81,30.87,30.81,30.86,155500.0,18.9534,18.9903,18.9534,18.9841,155500.0
2012-05-31 11:10:00,30.86,30.89,30.84,30.85,55100.0,18.9841,19.0026,18.9718,18.978,55100.0
2012-05-31 11:15:00,30.85,30.87,30.85,30.86,33800.0,18.978,18.9903,18.978,18.9841,33800.0
2012-05-31 11:20:00,30.86,30.88,30.85,30.87,45300.0,18.9841,18.9964,18.978,18.9903,45300.0
2012-05-31 11:25:00,30.88,30.9,30.87,30.9,36500.0,18.9964,19.0087,18.9903,19.0087,36500.0
2012-05-31 11:30:00,30.9,30.95,30.9,30.94,46300.0,19.0087,19.0395,19.0087,19.0333,46300.0
2012-05-31 11:35:00,30.95,30.95,30.93,30.93,40700.0,19.0395,19.0395,19.0272,19.0272,40700.0
2012-05-31 11:40:00,30.93,30.95,30.93,30.93,55200.0,19.0272,19.0395,19.0272,19.0272,55200.0
2012-05-31 11:45:00,30.93,30.94,30.92,30.93,17800.0,19.0272,19.0333,19.021,19.0272,17800.0
2012-05-31 11:50:00,30.93,30.96,30.92,30.95,39100.0,19.0272,19.0456,19.021,19.0395,39100.0
2012-05-31 11:55:00,30.95,30.98,30.95,30.97,37300.0,19.0395,19.0579,19.0395,19.0518,37300.0
2012-05-31 12:00:00,30.96,30.99,30.95,30.97,52600.0,19.0456,19.0641,19.0395,19.0518,52600.0
2012-05-31 12:05:00,30.97,31.02,30.96,31.02,42100.0,19.0518,19.0825,19.0456,19.0825,42100.0
2012-05-31 12:10:00,31.01,31.05,31.0,31.05,72200.0,19.0764,19.101,19.0702,19.101,72200.0
2012-05-31 12:15:00,31.04,31.05,31.02,31.05,32000.0,19.0948,19.101,19.0825,19.101,32000.0
2012-05-31 12:20:00,31.05,31.11,31.04,31.11,45000.0,19.101,19.1379,19.0948,19.1379,45000.0
2012-05-31 12:25:00,31.11,31.17,31.11,31.14,33300.0,19.1379,19.1748,19.1379,19.1564,33300.0
2012-05-31 12:30:00,31.14,31.16,31.11,31.11,52700.0,19.1564,19.1687,19.1379,19.1379,52700.0
2012-05-31 12:35:00,31.12,31.12,31.08,31.1,37800.0,19.1441,19.1441,19.1194,19.1318,37800.0
2012-05-31 12:40:00,31.11,31.12,31.1,31.11,8100.0,19.1379,19.1441,19.1318,19.1379,8100.0
2012-05-31 12:45:00,31.11,31.11,31.08,31.11,16100.0,19.1379,19.1379,19.1194,19.1379,16100.0
2012-05-31 12:50:00,31.12,31.13,31.09,31.1,12400.0,19.1441,19.1502,19.1256,19.1318,12400.0
2012-05-31 12:55:00,31.09,31.13,31.09,31.11,44700.0,19.1256,19.1502,19.1256,19.1379,44700.0
2012-05-31 13:00:00,31.12,31.2,31.11,31.2,64100.0,19.1441,19.1933,19.1379,19.1933,64100.0
2012-05-31 13:05:00,31.2,31.23,31.17,31.19,43400.0,19.1933,19.2117,19.1748,19.1871,43400.0
2012-05-31 13:10:00,31.2,31.22,31.19,31.2,34900.0,19.1933,19.2056,19.1871,19.1933,34900.0
2012-05-31 13:15:00,31.21,31.25,31.21,31.22,43400.0,19.1994,19.224,19.1994,19.2056,43400.0
2012-05-31 13:20:00,31.21,31.24,31.21,31.22,42200.0,19.1994,19.2179,19.1994,19.2056,42200.0
2012-05-31 13:25:00,31.23,31.28,31.22,31.27,50300.0,19.2117,19.2425,19.2056,19.2363,50300.0
2012-05-31 13:30:00,31.26,31.29,31.26,31.27,47100.0,19.2302,19.2486,19.2302,19.2363,47100.0
2012-05-31 13:35:00,31.26,31.27,31.24,31.25,35100.0,19.2302,19.2363,19.2179,19.224,35100.0
2012-05-31 13:40:00,31.25,31.27,31.23,31.26,38100.0,19.224,19.2363,19.2117,19.2302,38100.0
2012-05-31 13:45:00,31.25,31.28,31.25,31.27,18500.0,19.224,19.2425,19.224,19.2363,18500.0
2012-05-31 13:50:00,31.26,31.27,31.22,31.24,37800.0,19.2302,19.2363,19.2056,19.2179,37800.0
2012-05-31 13:55:00,31.23,31.26,31.23,31.26,22000.0,19.2117,19.2302,19.2117,19.2302,22000.0
2012-05-31 14:00:00,31.25,31.26,31.24,31.26,16300.0,19.224,19.2302,19.2179,19.2302,16300.0
2012-05-31 14:05:00,31.26,31.27,31.25,31.25,15500.0,19.2302,19.2363,19.224,19.224,15500.0
2012-05-31 14:10:00,31.26,31.27,31.25,31.26,16400.0,19.2302,19.2363,19.224,19.2302,16400.0
2012-05-31 14:15:00,31.26,31.26,31.24,31.24,12800.0,19.2302,19.2302,19.2179,19.2179,12800.0
2012-05-31 14:20:00,31.24,31.24,31.2,31.21,14900.0,19.2179,19.2179,19.1933,19.1994,14900.0
2012-05-31 14:25:00,31.21,31.24,31.2,31.22,20400.0,19.1994,19.2179,19.1933,19.2056,20400.0
2012-05-31 14:30:00,31.23,31.25,31.21,31.25,18500.0,19.2117,19.224,19.1994,19.224,18500.0
2012-05-31 14:35:00,31.25,31.26,31.23,31.26,24000.0,19.224,19.2302,19.2117,19.2302,24000.0
2012-05-31 14:40:00,31.26,31.26,31.25,31.26,8700.0,19.2302,19.2302,19.224,19.2302,8700.0
2012-05-31 14:45:00,31.26,31.27,31.25,31.26,58700.0,19.2302,19.2363,19.224,19.2302,58700.0
2012-05-31 14:50:00,31.27,31.29,31.26,31.27,71300.0,19.2363,19.2486,19.2302,19.2363,71300.0
2012-05-31 14:55:00,31.27,31.28,31.26,31.28,31300.0,19.2363,19.2425,19.2302,19.2425,31300.0
2012-05-31 15:00:00,31.28,31.29,31.26,31.29,36700.0,19.2425,19.2486,19.2302,19.2486,36700.0
2012-05-31 15:05:00,31.29,31.31,31.29,31.3,49400.0,19.2486,19.2609,19.2486,19.2548,49400.0
2012-05-31 15:10:00,31.3,31.35,31.3,31.35,77700.0,19.2548,19.2855,19.2548,19.2855,77700.0
2012-05-31 15:15:00,31.35,31.35,31.32,31.33,25900.0,19.2855,19.2855,19.2671,19.2732,25900.0
2012-05-31 15:20:00,31.33,31.33,31.32,31.32,14200.0,19.2732,19.2732,19.2671,19.2671,14200.0
2012-05-31 15:25:00,31.32,31.36,31.32,31.34,84200.0,19.2671,19.2917,19.2671,19.2794,84200.0
2012-05-31 15:30:00,31.35,31.35,31.32,31.35,68600.0,19.2855,19.2855,19.2671,19.2855,68600.0
2012-05-31 15:35:00,31.35,31.38,31.33,31.34,134400.0,19.2855,19.304,19.2732,19.2794,134400.0
2012-05-31 15:40:00,31.34,31.35,31.26,31.26,91300.0,19.2794,19.2855,19.2302,19.2302,91300.0
2012-05-31 15:45:00,31.27,31.27,31.17,31.18,142000.0,19.2363,19.2363,19.1748,19.181,142000.0
2012-05-31 15:50:00,31.17,31.22,31.11,31.14,265300.0,19.1748,19.2056,19.1379,19.1564,265300.0
2012-05-31 15:55:00,31.14,31.19,31.14,31.18,148600.0,19.1564,19.1871,19.1564,19.181,148600.0
2012-06-01 09:30:00,30.96,31.18,30.94,31.13,90700.0,19.0456,19.181,19.0333,19.1502,90700.0
2012-06-01 09:35:00,31.14,31.2,31.08,31.2,68300.0,19.1564,19.1933,19.1194,19.1933,68300.0
2012-06-01 09:40:00,31.2,31.24,31.14,31.21,58500.0,19.1933,19.2179,19.1564,19.1994,58500.0
2012-06-01 09:45:00,31.21,31.22,31.17,31.19,46000.0,19.1994,19.2056,19.1748,19.1871,46000.0
2012-06-01 09:50:00,31.19,31.22,31.08,31.1,55500.0,19.1871,19.2056,19.1194,19.1318,55500.0
2012-06-01 09:55:00,31.11,31.12,30.97,31.07,94500.0,19.1379,19.1441,19.0518,19.1133,94500.0
2012-06-01 10:00:00,31.07,31.22,31.03,31.22,100600.0,19.1133,19.2056,19.0887,19.2056,100600.0
2012-06-01 10:05:00,31.21,31.29,31.15,31.28,93200.0,19.1994,19.2486,19.1625,19.2425,93200.0
2012-06-01 10:10:00,31.28,31.31,31.26,31.29,68200.0,19.2425,19.2609,19.2302,19.2486,68200.0
2012-06-01 10:15:00,31.29,31.33,31.24,31.25,93100.0,19.2486,19.2732,19.2179,19.224,93100.0
2012-06-01 10:20:00,31.25,31.27,31.22,31.23,46500.0,19.224,19.2363,19.2056,19.2117,46500.0
2012-06-01 10:25:00,31.22,31.27,31.22,31.26,73000.0,19.2056,19.2363,19.2056,19.2302,73000.0
2012-06-01 10:30:00,31.26,31.27,31.19,31.2,29600.0,19.2302,19.2363,19.1871,19.1933,29600.0
2012-06-01 10:35:00,31.2,31.24,31.19,31.23,38600.0,19.1933,19.2179,19.1871,19.2117,38600.0
2012-06-01 10:40:00,31.22,31.23,31.18,31.2,29900.0,19.2056,19.2117,19.181,19.1933,29900.0
2012-06-01 10:45:00,31.19,31.22,31.17,31.22,37300.0,19.1871,19.2056,19.1748,19.2056,37300.0
2012-06-01 10:50:00,31.22,31.22,31.21,31.22,4500.0,19.2056,19.2056,19.1994,19.2056,4500.0
2012-06-01 10:55:00,31.21,31.27,31.21,31.23,114800.0,19.1994,19.2363,19.1994,19.2117,114800.0
2012-06-01 11:00:00,31.23,31.24,31.2,31.21,39700.0,19.2117,19.2179,19.1933,19.1994,39700.0
2012-06-01 11:05:00,31.21,31.21,31.18,31.18,20700.0,19.1994,19.1994,19.181,19.181,20700.0
2012-06-01 11:10:00,31.18,31.21,31.18,31.19,43500.0,19.181,19.1994,19.181,19.1871,43500.0
2012-06-01 11:15:00,31.19,31.23,31.19,31.23,28100.0,19.1871,19.2117,19.1871,19.2117,28100.0
2012-06-01 11:20:00,31.23,31.23,31.18,31.19,30800.0,19.2117,19.2117,19.181,19.1871,30800.0
2012-06-01 11:25:00,31.18,31.19,31.16,31.19,21400.0,19.181,19.1871,19.1687,19.1871,21400.0
2012-06-01 11:30:00,31.19,31.19,31.16,31.16,19700.0,19.1871,19.1871,19.1687,19.1687,19700.0
2012-06-01 11:35:00,31.17,31.23,31.17,31.21,22500.0,19.1748,19.2117,19.1748,19.1994,22500.0
2012-06-01 11:40:00,31.22,31.23,31.2,31.2,37100.0,19.2056,19.2117,19.1933,19.1933,37100.0
2012-06-01 11:45:00,31.19,31.2,31.17,31.17,38900.0,19.1871,19.1933,19.1748,19.1748,38900.0
2012-06-01 11:50:00,31.17,31.23,31.17,31.23,37900.0,19.1748,19.2117,19.1748,19.2117,37900.0
2012-06-01 11:55:00,31.23,31.26,31.22,31.26,42800.0,19.2117,19.2302,19.2056,19.2302,42800.0
2012-06-01 12:00:00,31.26,31.31,31.25,31.31,38300.0,19.2302,19.2609,19.224,19.2609,38300.0
2012-06-01 12:05:00,31.31,31.35,31.3,31.34,39300.0,19.2609,19.2855,19.2548,19.2794,39300.0
2012-06-01 12:10:00,31.35,31.41,31.35,31.4,34400.0,19.2855,19.3225,19.2855,19.3163,34400.0
2012-06-01 12:15:00,31.4,31.44,31.39,31.44,41700.0,19.3163,19.3409,19.3102,19.3409,41700.0
2012-06-01 12:20:00,31.44,31.44,31.36,31.37,72300.0,19.3409,19.3409,19.2917,19.2978,72300.0
2012-06-01 12:25:00,31.37,31.37,31.29,31.3,36300.0,19.2978,19.2978,19.2486,19.2548,36300.0
2012-06-01 12:30:00,31.29,31.3,31.23,31.25,26500.0,19.2486,19.2548,19.2117,19.224,26500.0
2012-06-01 12:35:00,31.25,31.26,31.2,31.2,26800.0,19.224,19.2302,19.1933,19.1933,26800.0
2012-06-01 12:40:00,31.2,31.21,31.16,31.16,16300.0,19.1933,19.1994,19.1687,19.1687,16300.0
2012-06-01 12:45:00,31.17,31.18,31.13,31.13,38500.0,19.1748,19.181,19.1502,19.1502,38500.0
2012-06-01 12:50:00,31.13,31.2,31.13,31.2,51600.0,19.1502,19.1933,19.1502,19.1933,51600.0
2012-06-01 12:55:00,31.2,31.21,31.18,31.19,23800.0,19.1933,19.1994,19.181,19.1871,23800.0
2012-06-01 13:00:00,31.19,31.21,31.18,31.2,22700.0,19.1871,19.1994,19.181,19.1933,22700.0
2012-06-01 13:05:00,31.21,31.23,31.2,31.22,21500.0,19.1994,19.2117,19.1933,19.2056,21500.0
2012-06-01 13:10:00,31.22,31.24,31.21,31.24,21900.0,19.2056,19.2179,19.1994,19.2179,21900.0
2012-06-01 13:15:00,31.24,31.26,31.24,31.25,16500.0,19.2179,19.2302,19.2179,19.224,16500.0
2012-06-01 13:20:00,31.26,31.26,31.23,31.25,19700.0,19.2302,19.2302,19.2117,19.224,19700.0
2012-06-01 13:25:00,31.25,31.25,31.21,31.21,16100.0,19.224,19.224,19.1994,19.1994,16100.0
2012-06-01 13:30:00,31.21,31.25,31.2,31.23,47800.0,19.1994,19.224,19.1933,19.2117,47800.0
2012-06-01 13:35:00,31.23,31.24,31.21,31.21,21900.0,19.2117,19.2179,19.1994,19.1994,21900.0
2012-06-01 13:40:00,31.21,31.27,31.2,31.27,26100.0,19.1994,19.2363,19.1933,19.2363,26100.0
2012-06-01 13:45:00,31.27,31.27,31.24,31.27,19500.0,19.2363,19.2363,19.2179,19.2363,19500.0
2012-06-01 13:50:00,31.27,31.27,31.22,31.23,33900.0,19.2363,19.2363,19.2056,19.2117,33900.0
2012-06-01 13:55:00,31.22,31.24,31.21,31.24,20600.0,19.2056,19.2179,19.1994,19.2179,20600.0
2012-06-01 14:00:00,31.24,31.24,31.17,31.21,54600.0,19.2179,19.2179,19.1748,19.1994,54600.0
2012-06-01 14:05:00,31.2,31.24,31.2,31.23,33200.0,19.1933,19.2179,19.1933,19.2117,33200.0
2012-06-01 14:10:00,31.23,31.23,31.2,31.21,22100.0,19.2117,19.2117,19.1933,19.1994,22100.0
2012-06-01 14:15:00,31.21,31.23,31.21,31.21,23700.0,19.1994,19.2117,19.1994,19.1994,23700.0
2012-06-01 14:20:00,31.21,31.23,31.2,31.21,59900.0,19.1994,19.2117,19.1933,19.1994,59900.0
2012-06-01 14:25:00,31.22,31.23,31.2,31.21,11700.0,19.2056,19.2117,19.1933,19.1994,11700.0
2012-06-01 14:30:00,31.2,31.21,31.18,31.2,26500.0,19.1933,19.1994,19.181,19.1933,26500.0
2012-06-01 14:35:00,31.2,31.21,31.16,31.21,24800.0,19.1933,19.1994,19.1687,19.1994,24800.0
2012-06-01 14:40:00,31.21,31.21,31.17,31.18,24000.0,19.1994,19.1994,19.1748,19.181,24000.0
2012-06-01 14:45:00,31.18,31.18,31.14,31.14,35700.0,19.181,19.181,19.1564,19.1564,35700.0
2012-06-01 14:50:00,31.14,31.17,31.13,31.14,33700.0,19.1564,19.1748,19.1502,19.1564,33700.0
2012-06-01 14:55:00,31.14,31.16,31.11,31.16,45800.0,19.1564,19.1687,19.1379,19.1687,45800.0
2012-06-01 15:00:00,31.16,31.21,31.15,31.2,42600.0,19.1687,19.1994,19.1625,19.1933,42600.0
2012-06-01 15:05:00,31.2,31.21,31.18,31.21,22500.0,19.1933,19.1994,19.181,19.1994,22500.0
2012-06-01 15:10:00,31.21,31.23,31.17,31.18,46900.0,19.1994,19.2117,19.1748,19.181,46900.0
2012-06-01 15:15:00,31.17,31.2,31.17,31.19,35400.0,19.1748,19.1933,19.1748,19.1871,35400.0
2012-06-01 15:20:00,31.18,31.19,31.16,31.19,37000.0,19.181,19.1871,19.1687,19.1871,37000.0
2012-06-01 15:25:00,31.18,31.23,31.18,31.2,40100.0,19.181,19.2117,19.181,19.1933,40100.0
2012-06-01 15:30:00,31.21,31.22,31.16,31.18,123800.0,19.1994,19.2056,19.1687,19.181,123800.0
2012-06-01 15:35:00,31.18,31.19,31.16,31.18,100300.0,19.181,19.1871,19.1687,19.181,100300.0
2012-06-01 15:40:00,31.19,31.21,31.17,31.17,109200.0,19.1871,19.1994,19.1748,19.1748,109200.0
2012-06-01 15:45:00,31.17,31.2,31.16,31.18,69900.0,19.1748,19.1933,19.1687,19.181,69900.0
2012-06-01 15:50:00,31.18,31.2,31.17,31.19,110500.0,19.181,19.1933,19.1748,19.1871,110500.0
2012-06-01 15:55:00,31.19,31.23,31.18,31.2,253600.0,19.1871,19.2117,19.181,19.1933,253600.0
2012-06-04 09:30:00,31.22,31.25,31.15,31.2,32700.0,19.2056,19.224,19.1625,19.1933,32700.0
2012-06-04 09:35:00,31.21,31.21,31.13,31.16,19800.0,19.1994,19.1994,19.1502,19.1687,19800.0
2012-06-04 09:40:00,31.17,31.22,31.14,31.14,28800.0,19.1748,19.2056,19.1564,19.1564,28800.0
2012-06-04 09:45:00,31.14,31.21,31.12,31.2,38100.0,19.1564,19.1994,19.1441,19.1933,38100.0
2012-06-04 09:50:00,31.2,31.24,31.19,31.23,21900.0,19.1933,19.2179,19.1871,19.2117,21900.0
2012-06-04 09:55:00,31.23,31.24,31.19,31.2,31200.0,19.2117,19.2179,19.1871,19.1933,31200.0
2012-06-04 10:00:00,31.2,31.22,31.18,31.19,34800.0,19.1933,19.2056,19.181,19.1871,34800.0
2012-06-04 10:05:00,31.19,31.22,31.16,31.18,34000.0,19.1871,19.2056,19.1687,19.181,34000.0
2012-06-04 10:10:00,31.2,31.22,31.16,31.17,37300.0,19.1933,19.2056,19.1687,19.1748,37300.0
2012-06-04 10:15:00,31.17,31.17,31.12,31.12,37500.0,19.1748,19.1748,19.1441,19.1441,37500.0
2012-06-04 10:20:00,31.12,31.15,31.12,31.13,31000.0,19.1441,19.1625,19.1441,19.1502,31000.0
2012-06-04 10:25:00,31.14,31.15,31.11,31.11,91600.0,19.1564,19.1625,19.1379,19.1379,91600.0
2012-06-04 10:30:00,31.11,31.11,31.06,31.07,29000.0,19.1379,19.1379,19.1071,19.1133,29000.0
2012-06-04 10:35:00,31.06,31.08,31.04,31.07,42400.0,19.1071,19.1194,19.0948,19.1133,42400.0
2012-06-04 10:40:00,31.07,31.15,31.07,31.1,38200.0,19.1133,19.1625,19.1133,19.1318,38200.0
2012-06-04 10:45:00,31.11,31.11,31.08,31.11,25400.0,19.1379,19.1379,19.1194,19.1379,25400.0
2012-06-04 10:50:00,31.12,31.15,31.12,31.14,26100.0,19.1441,19.1625,19.1441,19.1564,26100.0
2012-06-04 10:55:00,31.14,31.15,31.12,31.13,31100.0,19.1564,19.1625,19.1441,19.1502,31100.0
2012-06-04 11:00:00,31.13,31.15,31.12,31.13,22500.0,19.1502,19.1625,19.1441,19.1502,22500.0
2012-06-04 11:05:00,31.13,31.15,31.12,31.12,19700.0,19.1502,19.1625,19.1441,19.1441,19700.0
2012-06-04 11:10:00,31.13,31.14,31.1,31.13,33100.0,19.1502,19.1564,19.1318,19.1502,33100.0
2012-06-04 11:15:00,31.13,31.14,31.08,31.13,123900.0,19.1502,19.1564,19.1194,19.1502,123900.0
2012-06-04 11:20:00,31.12,31.14,31.11,31.13,30400.0,19.1441,19.1564,19.1379,19.1502,30400.0
2012-06-04 11:25:00,31.13,31.15,31.13,31.15,17200.0,19.1502,19.1625,19.1502,19.1625,17200.0
2012-06-04 11:30:00,31.15,31.16,31.12,31.13,43500.0,19.1625,19.1687,19.1441,19.1502,43500.0
2012-06-04 11:35:00,31.13,31.16,31.12,31.16,25100.0,19.1502,19.1687,19.1441,19.1687,25100.0
2012-06-04 11:40:00,31.16,31.17,31.13,31.13,131800.0,19.1687,19.1748,19.1502,19.1502,131800.0
2012-06-04 11:45:00,31.13,31.2,31.13,31.18,47100.0,19.1502,19.1933,19.1502,19.181,47100.0
2012-06-04 11:50:00,31.17,31.19,31.16,31.19,16800.0,19.1748,19.1871,19.1687,19.1871,16800.0
2012-06-04 11:55:00,31.19,31.2,31.19,31.19,25000.0,19.1871,19.1933,19.1871,19.1871,25000.0
2012-06-04 12:00:00,31.18,31.23,31.18,31.22,23100.0,19.181,19.2117,19.181,19.2056,23100.0
2012-06-04 12:05:00,31.23,31.23,31.19,31.2,17100.0,19.2117,19.2117,19.1871,19.1933,17100.0
2012-06-04 12:10:00,31.19,31.2,31.14,31.16,38300.0,19.1871,19.1933,19.1564,19.1687,38300.0
2012-06-04 12:15:00,31.15,31.16,31.15,31.15,19000.0,19.1625,19.1687,19.1625,19.1625,19000.0
2012-06-04 12:20:00,31.15,31.17,31.14,31.15,34000.0,19.1625,19.1748,19.1564,19.1625,34000.0
2012-06-04 12:25:00,31.15,31.16,31.13,31.13,29100.0,19.1625,19.1687,19.1502,19.1502,29100.0
2012-06-04 12:30:00,31.12,31.17,31.12,31.17,11900.0,19.1441,19.1748,19.1441,19.1748,11900.0
2012-06-04 12:35:00,31.16,31.17,31.14,31.15,14400.0,19.1687,19.1748,19.1564,19.1625,14400.0
2012-06-04 12:40:00,31.15,31.17,31.13,31.13,20300.0,19.1625,19.1748,19.1502,19.1502,20300.0
2012-06-04 12:45:00,31.13,31.14,31.09,31.09,37300.0,19.1502,19.1564,19.1256,19.1256,37300.0
2012-06-04 12:50:00,31.1,31.11,31.09,31.11,32700.0,19.1318,19.1379,19.1256,19.1379,32700.0
2012-06-04 12:55:00,31.1,31.11,31.09,31.09,32000.0,19.1318,19.1379,19.1256,19.1256,32000.0
2012-06-04 13:00:00,31.1,31.15,31.1,31.15,87900.0,19.1318,19.1625,19.1318,19.1625,87900.0
2012-06-04 13:05:00,31.14,31.16,31.13,31.16,28900.0,19.1564,19.1687,19.1502,19.1687,28900.0
2012-06-04 13:10:00,31.15,31.18,31.15,31.16,62500.0,19.1625,19.181,19.1625,19.1687,62500.0
2012-06-04 13:15:00,31.16,31.18,31.16,31.16,37300.0,19.1687,19.181,19.1687,19.1687,37300.0
2012-06-04 13:20:00,31.16,31.16,31.13,31.14,103400.0,19.1687,19.1687,19.1502,19.1564,103400.0
2012-06-04 13:25:00,31.14,31.17,31.13,31.16,35400.0,19.1564,19.1748,19.1502,19.1687,35400.0
2012-06-04 13:30:00,31.16,31.16,31.15,31.15,31800.0,19.1687,19.1687,19.1625,19.1625,31800.0
2012-06-04 13:35:00,31.16,31.19,31.15,31.19,25100.0,19.1687,19.1871,19.1625,19.1871,25100.0
2012-06-04 13:40:00,31.18,31.2,31.15,31.16,21700.0,19.181,19.1933,19.1625,19.1687,21700.0
2012-06-04 13:45:00,31.15,31.16,31.15,31.15,20600.0,19.1625,19.1687,19.1625,19.1625,20600.0
2012-06-04 13:50:00,31.15,31.16,31.15,31.15,28100.0,19.1625,19.1687,19.1625,19.1625,28100.0
2012-06-04 13:55:00,31.15,31.16,31.14,31.15,81300.0,19.1625,19.1687,19.1564,19.1625,81300.0
2012-06-04 14:00:00,31.15,31.16,31.14,31.15,95800.0,19.1625,19.1687,19.1564,19.1625,95800.0
2012-06-04 14:05:00,31.15,31.16,31.15,31.15,19700.0,19.1625,19.1687,19.1625,19.1625,19700.0
2012-06-04 14:10:00,31.15,31.16,31.14,31.15,17000.0,19.1625,19.1687,19.1564,19.1625,17000.0
2012-06-04 14:15:00,31.15,31.21,31.14,31.21,36700.0,19.1625,19.1994,19.1564,19.1994,36700.0
2012-06-04 14:20:00,31.2,31.21,31.18,31.2,26100.0,19.1933,19.1994,19.181,19.1933,26100.0
2012-06-04 14:25:00,31.21,31.21,31.18,31.2,35400.0,19.1994,19.1994,19.181,19.1933,35400.0
2012-06-04 14:30:00,31.2,31.2,31.16,31.18,48300.0,19.1933,19.1933,19.1687,19.181,48300.0
2012-06-04 14:35:00,31.19,31.22,31.19,31.19,35300.0,19.1871,19.2056,19.1871,19.1871,35300.0
2012-06-04 14:40:00,31.19,31.19,31.16,31.16,26600.0,19.1871,19.1871,19.1687,19.1687,26600.0
2012-06-04 14:45:00,31.16,31.17,31.15,31.15,24300.0,19.1687,19.1748,19.1625,19.1625,24300.0
2012-06-04 14:50:00,31.15,31.16,31.15,31.15,13200.0,19.1625,19.1687,19.1625,19.1625,13200.0
2012-06-04 14:55:00,31.15,31.16,31.13,31.13,34200.0,19.1625,19.1687,19.1502,19.1502,34200.0
2012-06-04 15:00:00,31.14,31.14,31.13,31.14,16400.0,19.1564,19.1564,19.1502,19.1564,16400.0
2012-06-04 15:05:00,31.13,31.14,31.11,31.12,27200.0,19.1502,19.1564,19.1379,19.1441,27200.0
2012-06-04 15:10:00,31.11,31.11,31.1,31.1,21500.0,19.1379,19.1379,19.1318,19.1318,21500.0
2012-06-04 15:15:00,31.1,31.13,31.1,31.13,100900.0,19.1318,19.1502,19.1318,19.1502,100900.0
2012-06-04 15:20:00,31.12,31.14,31.11,31.13,41300.0,19.1441,19.1564,19.1379,19.1502,41300.0
2012-06-04 15:25:00,31.13,31.18,31.11,31.17,48100.0,19.1502,19.181,19.1379,19.1748,48100.0
2012-06-04 15:30:00,31.16,31.17,31.12,31.13,63200.0,19.1687,19.1748,19.1441,19.1502,63200.0
2012-06-04 15:35:00,31.14,31.17,31.13,31.17,64500.0,19.1564,19.1748,19.1502,19.1748,64500.0
2012-06-04 15:40:00,31.16,31.17,31.15,31.17,59400.0,19.1687,19.1748,19.1625,19.1748,59400.0
2012-06-04 15:45:00,31.17,31.19,31.14,31.18,98100.0,19.1748,19.1871,19.1564,19.181,98100.0
2012-06-04 15:50:00,31.18,31.2,31.17,31.17,50800.0,19.181,19.1933,19.1748,19.1748,50800.0
2012-06-04 15:55:00,31.17,31.21,31.17,31.2,149300.0,19.1748,19.1994,19.1748,19.1933,149300.0
2012-06-05 09:30:00,31.18,31.26,31.17,31.2,29600.0,19.181,19.2302,19.1748,19.1933,29600.0
2012-06-05 09:35:00,31.21,31.22,31.13,31.14,17800.0,19.1994,19.2056,19.1502,19.1564,17800.0
2012-06-05 09:40:00,31.16,31.18,31.12,31.14,35900.0,19.1687,19.181,19.1441,19.1564,35900.0
2012-06-05 09:45:00,31.14,31.18,31.14,31.17,31000.0,19.1564,19.181,19.1564,19.1748,31000.0
2012-06-05 09:50:00,31.17,31.19,31.16,31.18,29600.0,19.1748,19.1871,19.1687,19.181,29600.0
2012-06-05 09:55:00,31.17,31.24,31.17,31.23,30700.0,19.1748,19.2179,19.1748,19.2117,30700.0
2012-06-05 10:00:00,31.23,31.25,31.22,31.24,28100.0,19.2117,19.224,19.2056,19.2179,28100.0
2012-06-05 10:05:00,31.23,31.32,31.22,31.3,39800.0,19.2117,19.2671,19.2056,19.2548,39800.0
2012-06-05 10:10:00,31.3,31.31,31.27,31.28,37600.0,19.2548,19.2609,19.2363,19.2425,37600.0
2012-06-05 10:15:00,31.28,31.31,31.26,31.3,25700.0,19.2425,19.2609,19.2302,19.2548,25700.0
2012-06-05 10:20:00,31.3,31.31,31.29,31.31,18900.0,19.2548,19.2609,19.2486,19.2609,18900.0
2012-06-05 10:25:00,31.31,31.35,31.3,31.34,32800.0,19.2609,19.2855,19.2548,19.2794,32800.0
2012-06-05 10:30:00,31.34,31.35,31.29,31.31,34100.0,19.2794,19.2855,19.2486,19.2609,34100.0
2012-06-05 10:35:00,31.3,31.36,31.3,31.36,38100.0,19.2548,19.2917,19.2548,19.2917,38100.0
2012-06-05 10:40:00,31.36,31.39,31.34,31.39,28300.0,19.2917,19.3102,19.2794,19.3102,28300.0
2012-06-05 10:45:00,31.39,31.39,31.34,31.38,26400.0,19.3102,19.3102,19.2794,19.304,26400.0
2012-06-05 10:50:00,31.38,31.4,31.37,31.39,23200.0,19.304,19.3163,19.2978,19.3102,23200.0
2012-06-05 10:55:00,31.39,31.41,31.37,31.41,34400.0,19.3102,19.3225,19.2978,19.3225,34400.0
2012-06-05 11:00:00,31.41,31.42,31.4,31.41,17100.0,19.3225,19.3286,19.3163,19.3225,17100.0
2012-06-05 11:05:00,31.41,31.42,31.41,31.42,15500.0,19.3225,19.3286,19.3225,19.3286,15500.0
2012-06-05 11:10:00,31.42,31.42,31.39,31.4,18000.0,19.3286,19.3286,19.3102,19.3163,18000.0
2012-06-05 11:15:00,31.4,31.4,31.37,31.38,28600.0,19.3163,19.3163,19.2978,19.304,28600.0
2012-06-05 11:20:00,31.38,31.38,31.36,31.36,22400.0,19.304,19.304,19.2917,19.2917,22400.0
2012-06-05 11:25:00,31.37,31.37,31.34,31.35,46100.0,19.2978,19.2978,19.2794,19.2855,46100.0
2012-06-05 11:30:00,31.35,31.37,31.34,31.36,94200.0,19.2855,19.2978,19.2794,19.2917,94200.0
2012-06-05 11:35:00,31.36,31.37,31.32,31.33,28400.0,19.2917,19.2978,19.2671,19.2732,28400.0
2012-06-05 11:40:00,31.33,31.33,31.28,31.29,35500.0,19.2732,19.2732,19.2425,19.2486,35500.0
2012-06-05 11:45:00,31.3,31.32,31.28,31.3,39400.0,19.2548,19.2671,19.2425,19.2548,39400.0
2012-06-05 11:50:00,31.3,31.33,31.3,31.3,16900.0,19.2548,19.2732,19.2548,19.2548,16900.0
2012-06-05 11:55:00,31.31,31.32,31.29,31.32,64500.0,19.2609,19.2671,19.2486,19.2671,64500.0
2012-06-05 12:00:00,31.33,31.35,31.31,31.34,86300.0,19.2732,19.2855,19.2609,19.2794,86300.0
2012-06-05 12:05:00,31.35,31.37,31.35,31.36,30700.0,19.2855,19.2978,19.2855,19.2917,30700.0
2012-06-05 12:10:00,31.35,31.35,31.33,31.33,21100.0,19.2855,19.2855,19.2732,19.2732,21100.0
2012-06-05 12:15:00,31.33,31.34,31.31,31.34,26400.0,19.2732,19.2794,19.2609,19.2794,26400.0
2012-06-05 12:20:00,31.34,31.39,31.33,31.39,29300.0,19.2794,19.3102,19.2732,19.3102,29300.0
2012-06-05 12:25:00,31.39,31.39,31.34,31.37,196000.0,19.3102,19.3102,19.2794,19.2978,196000.0
2012-06-05 12:30:00,31.37,31.45,31.37,31.44,49700.0,19.2978,19.3471,19.2978,19.3409,49700.0
2012-06-05 12:35:00,31.44,31.44,31.42,31.43,18200.0,19.3409,19.3409,19.3286,19.3348,18200.0
2012-06-05 12:40:00,31.42,31.43,31.39,31.4,29200.0,19.3286,19.3348,19.3102,19.3163,29200.0
2012-06-05 12:45:00,31.41,31.42,31.4,31.41,32900.0,19.3225,19.3286,19.3163,19.3225,32900.0
2012-06-05 12:50:00,31.41,31.44,31.4,31.43,21300.0,19.3225,19.3409,19.3163,19.3348,21300.0
2012-06-05 12:55:00,31.43,31.47,31.43,31.46,23100.0,19.3348,19.3594,19.3348,19.3532,23100.0
2012-06-05 13:00:00,31.45,31.48,31.44,31.48,37600.0,19.3471,19.3655,19.3409,19.3655,37600.0
2012-06-05 13:05:00,31.48,31.5,31.47,31.48,20700.0,19.3655,19.3778,19.3594,19.3655,20700.0
2012-06-05 13:10:00,31.48,31.49,31.46,31.47,12300.0,19.3655,19.3717,19.3532,19.3594,12300.0
2012-06-05 13:15:00,31.47,31.47,31.44,31.47,16300.0,19.3594,19.3594,19.3409,19.3594,16300.0
2012-06-05 13:20:00,31.47,31.5,31.47,31.5,24800.0,19.3594,19.3778,19.3594,19.3778,24800.0
2012-06-05 13:25:00,31.5,31.5,31.45,31.48,41500.0,19.3778,19.3778,19.3471,19.3655,41500.0
2012-06-05 13:30:00,31.48,31.49,31.45,31.48,21900.0,19.3655,19.3717,19.3471,19.3655,21900.0
2012-06-05 13:35:00,31.48,31.5,31.47,31.48,11900.0,19.3655,19.3778,19.3594,19.3655,11900.0
2012-06-05 13:40:00,31.49,31.51,31.47,31.5,24600.0,19.3717,19.384,19.3594,19.3778,24600.0
2012-06-05 13:45:00,31.5,31.51,31.5,31.51,19200.0,19.3778,19.384,19.3778,19.384,19200.0
2012-06-05 13:50:00,31.51,31.52,31.49,31.5,18400.0,19.384,19.3901,19.3717,19.3778,18400.0
2012-06-05 13:55:00,31.5,31.5,31.47,31.48,10400.0,19.3778,19.3778,19.3594,19.3655,10400.0
2012-06-05 14:00:00,31.47,31.48,31.46,31.46,20100.0,19.3594,19.3655,19.3532,19.3532,20100.0
2012-06-05 14:05:00,31.46,31.49,31.46,31.47,26000.0,19.3532,19.3717,19.3532,19.3594,26000.0
2012-06-05 14:10:00,31.46,31.47,31.45,31.47,7600.0,19.3532,19.3594,19.3471,19.3594,7600.0
2012-06-05 14:15:00,31.47,31.48,31.45,31.48,22300.0,19.3594,19.3655,19.3471,19.3655,22300.0
2012-06-05 14:20:00,31.48,31.48,31.46,31.48,14800.0,19.3655,19.3655,19.3532,19.3655,14800.0
2012-06-05 14:25:00,31.48,31.48,31.46,31.47,12500.0,19.3655,19.3655,19.3532,19.3594,12500.0
2012-06-05 14:30:00,31.46,31.48,31.46,31.47,14000.0,19.3532,19.3655,19.3532,19.3594,14000.0
2012-06-05 14:35:00,31.48,31.48,31.46,31.46,15000.0,19.3655,19.3655,19.3532,19.3532,15000.0
2012-06-05 14:40:00,31.46,31.47,31.45,31.46,26400.0,19.3532,19.3594,19.3471,19.3532,26400.0
2012-06-05 14:45:00,31.46,31.47,31.44,31.45,27000.0,19.3532,19.3594,19.3409,19.3471,27000.0
2012-06-05 14:50:00,31.46,31.46,31.44,31.44,12800.0,19.3532,19.3532,19.3409,19.3409,12800.0
2012-06-05 14:55:00,31.44,31.46,31.44,31.45,19700.0,19.3409,19.3532,19.3409,19.3471,19700.0
2012-06-05 15:00:00,31.44,31.48,31.44,31.45,30000.0,19.3409,19.3655,19.3409,19.3471,30000.0
2012-06-05 15:05:00,31.46,31.46,31.41,31.41,17600.0,19.3532,19.3532,19.3225,19.3225,17600.0
2012-06-05 15:10:00,31.41,31.42,31.4,31.4,7800.0,19.3225,19.3286,19.3163,19.3163,7800.0
2012-06-05 15:15:00,31.41,31.41,31.39,31.39,17000.0,19.3225,19.3225,19.3102,19.3102,17000.0
2012-06-05 15:20:00,31.39,31.4,31.38,31.38,27500.0,19.3102,19.3163,19.304,19.304,27500.0
2012-06-05 15:25:00,31.39,31.39,31.37,31.37,18700.0,19.3102,19.3102,19.2978,19.2978,18700.0
2012-06-05 15:30:00,31.38,31.38,31.35,31.37,28000.0,19.304,19.304,19.2855,19.2978,28000.0
2012-06-05 15:35:00,31.37,31.37,31.35,31.35,53100.0,19.2978,19.2978,19.2855,19.2855,53100.0
2012-06-05 15:40:00,31.36,31.37,31.35,31.35,43400.0,19.2917,19.2978,19.2855,19.2855,43400.0
2012-06-05 15:45:00,31.36,31.36,31.31,31.31,62700.0,19.2917,19.2917,19.2609,19.2609,62700.0
2012-06-05 15:50:00,31.32,31.35,31.31,31.34,66100.0,19.2671,19.2855,19.2609,19.2794,66100.0
2012-06-05 15:55:00,31.34,31.34,31.3,31.31,211100.0,19.2794,19.2794,19.2548,19.2609,211100.0
2012-06-06 09:30:00,31.1,31.2,31.06,31.12,41000.0,19.3481,19.4103,19.3232,19.3606,41000.0
2012-06-06 09:35:00,31.09,31.1,30.97,31.0,22200.0,19.3419,19.3481,19.2672,19.2859,22200.0
2012-06-06 09:40:00,31.0,31.09,30.98,31.08,38900.0,19.2859,19.3419,19.2735,19.3357,38900.0
2012-06-06 09:45:00,31.09,31.13,31.07,31.11,17400.0,19.3419,19.3668,19.3295,19.3543,17400.0
2012-06-06 09:50:00,31.1,31.13,31.1,31.13,15400.0,19.3481,19.3668,19.3481,19.3668,15400.0
2012-06-06 09:55:00,31.13,31.21,31.13,31.19,24200.0,19.3668,19.4166,19.3668,19.4041,24200.0
2012-06-06 10:00:00,31.19,31.2,31.17,31.18,21600.0,19.4041,19.4103,19.3917,19.3979,21600.0
2012-06-06 10:05:00,31.18,31.19,31.17,31.18,24700.0,19.3979,19.4041,19.3917,19.3979,24700.0
2012-06-06 10:10:00,31.19,31.19,31.15,31.15,14400.0,19.4041,19.4041,19.3792,19.3792,14400.0
2012-06-06 10:15:00,31.15,31.15,31.07,31.09,26400.0,19.3792,19.3792,19.3295,19.3419,26400.0
2012-06-06 10:20:00,31.09,31.1,31.06,31.09,36500.0,19.3419,19.3481,19.3232,19.3419,36500.0
2012-06-06 10:25:00,31.09,31.1,31.09,31.09,12300.0,19.3419,19.3481,19.3419,19.3419,12300.0
2012-06-06 10:30:00,31.09,31.12,31.08,31.12,23200.0,19.3419,19.3606,19.3357,19.3606,23200.0
2012-06-06 10:35:00,31.12,31.12,31.05,31.06,22900.0,19.3606,19.3606,19.317,19.3232,22900.0
2012-06-06 10:40:00,31.07,31.12,31.06,31.11,35200.0,19.3295,19.3606,19.3232,19.3543,35200.0
2012-06-06 10:45:00,31.11,31.14,31.11,31.13,20800.0,19.3543,19.373,19.3543,19.3668,20800.0
2012-06-06 10:50:00,31.14,31.15,31.13,31.14,22300.0,19.373,19.3792,19.3668,19.373,22300.0
2012-06-06 10:55:00,31.14,31.15,31.12,31.15,19300.0,19.373,19.3792,19.3606,19.3792,19300.0
2012-06-06 11:00:00,31.14,31.15,31.11,31.11,16700.0,19.373,19.3792,19.3543,19.3543,16700.0
2012-06-06 11:05:00,31.11,31.14,31.11,31.14,21800.0,19.3543,19.373,19.3543,19.373,21800.0
2012-06-06 11:10:00,31.14,31.19,31.13,31.19,32600.0,19.373,19.4041,19.3668,19.4041,32600.0
2012-06-06 11:15:00,31.19,31.19,31.16,31.17,27000.0,19.4041,19.4041,19.3854,19.3917,27000.0
2012-06-06 11:20:00,31.18,31.23,31.18,31.22,89100.0,19.3979,19.429,19.3979,19.4228,89100.0
2012-06-06 11:25:00,31.22,31.23,31.21,31.23,16100.0,19.4228,19.429,19.4166,19.429,16100.0
2012-06-06 11:30:00,31.23,31.23,31.19,31.23,25700.0,19.429,19.429,19.4041,19.429,25700.0
2012-06-06 11:35:00,31.23,31.24,31.2,31.23,69800.0,19.429,19.4352,19.4103,19.429,69800.0
2012-06-06 11:40:00,31.23,31.24,31.22,31.23,8800.0,19.429,19.4352,19.4228,19.429,8800.0
2012-06-06 11:45:00,31.23,31.25,31.22,31.24,16300.0,19.429,19.4414,19.4228,19.4352,16300.0
2012-06-06 11:50:00,31.24,31.24,31.21,31.22,12200.0,19.4352,19.4352,19.4166,19.4228,12200.0
2012-06-06 11:55:00,31.22,31.23,31.21,31.22,15200.0,19.4228,19.429,19.4166,19.4228,15200.0
2012-06-06 12:00:00,31.22,31.28,31.21,31.26,24300.0,19.4228,19.4601,19.4166,19.4477,24300.0
2012-06-06 12:05:00,31.27,31.29,31.26,31.29,24100.0,19.4539,19.4663,19.4477,19.4663,24100.0
2012-06-06 12:10:00,31.29,31.32,31.28,31.31,16800.0,19.4663,19.485,19.4601,19.4788,16800.0
2012-06-06 12:15:00,31.32,31.33,31.31,31.33,22900.0,19.485,19.4912,19.4788,19.4912,22900.0
2012-06-06 12:20:00,31.33,31.35,31.33,31.33,9000.0,19.4912,19.5037,19.4912,19.4912,9000.0
2012-06-06 12:25:00,31.34,31.35,31.33,31.35,28300.0,19.4974,19.5037,19.4912,19.5037,28300.0
2012-06-06 12:30:00,31.35,31.35,31.33,31.33,24300.0,19.5037,19.5037,19.4912,19.4912,24300.0
2012-06-06 12:35:00,31.34,31.35,31.32,31.34,119500.0,19.4974,19.5037,19.485,19.4974,119500.0
2012-06-06 12:40:00,31.34,31.35,31.33,31.34,23800.0,19.4974,19.5037,19.4912,19.4974,23800.0
2012-06-06 12:45:00,31.35,31.35,31.31,31.32,22300.0,19.5037,19.5037,19.4788,19.485,22300.0
2012-06-06 12:50:00,31.32,31.34,31.27,31.3,127600.0,19.485,19.4974,19.4539,19.4725,127600.0
2012-06-06 12:55:00,31.3,31.3,31.27,31.27,12000.0,19.4725,19.4725,19.4539,19.4539,12000.0
2012-06-06 13:00:00,31.28,31.29,31.24,31.25,194900.0,19.4601,19.4663,19.4352,19.4414,194900.0
2012-06-06 13:05:00,31.25,31.26,31.23,31.24,288300.0,19.4414,19.4477,19.429,19.4352,288300.0
2012-06-06 13:10:00,31.24,31.25,31.2,31.21,109300.0,19.4352,19.4414,19.4103,19.4166,109300.0
2012-06-06 13:15:00,31.21,31.22,31.18,31.21,90100.0,19.4166,19.4228,19.3979,19.4166,90100.0
2012-06-06 13:20:00,31.22,31.27,31.21,31.25,49900.0,19.4228,19.4539,19.4166,19.4414,49900.0
2012-06-06 13:25:00,31.26,31.28,31.24,31.25,160400.0,19.4477,19.4601,19.4352,19.4414,160400.0
2012-06-06 13:30:00,31.25,31.27,31.24,31.26,91500.0,19.4414,19.4539,19.4352,19.4477,91500.0
2012-06-06 13:35:00,31.25,31.26,31.24,31.25,209400.0,19.4414,19.4477,19.4352,19.4414,209400.0
2012-06-06 13:40:00,31.25,31.26,31.23,31.25,67200.0,19.4414,19.4477,19.429,19.4414,67200.0
2012-06-06 13:45:00,31.24,31.25,31.24,31.25,60000.0,19.4352,19.4414,19.4352,19.4414,60000.0
2012-06-06 13:50:00,31.25,31.26,31.23,31.25,43800.0,19.4414,19.4477,19.429,19.4414,43800.0
2012-06-06 13:55:00,31.25,31.26,31.23,31.25,50700.0,19.4414,19.4477,19.429,19.4414,50700.0
2012-06-06 14:00:00,31.25,31.27,31.23,31.25,150200.0,19.4414,19.4539,19.429,19.4414,150200.0
2012-06-06 14:05:00,31.24,31.26,31.23,31.26,67100.0,19.4352,19.4477,19.429,19.4477,67100.0
2012-06-06 14:10:00,31.26,31.28,31.24,31.25,57900.0,19.4477,19.4601,19.4352,19.4414,57900.0
2012-06-06 14:15:00,31.24,31.26,31.24,31.26,19100.0,19.4352,19.4477,19.4352,19.4477,19100.0
2012-06-06 14:20:00,31.26,31.29,31.25,31.27,60400.0,19.4477,19.4663,19.4414,19.4539,60400.0
2012-06-06 14:25:00,31.26,31.28,31.25,31.26,60700.0,19.4477,19.4601,19.4414,19.4477,60700.0
2012-06-06 14:30:00,31.27,31.28,31.25,31.28,47900.0,19.4539,19.4601,19.4414,19.4601,47900.0
2012-06-06 14:35:00,31.28,31.31,31.28,31.31,28400.0,19.4601,19.4788,19.4601,19.4788,28400.0
2012-06-06 14:40:00,31.31,31.32,31.3,31.3,20700.0,19.4788,19.485,19.4725,19.4725,20700.0
2012-06-06 14:45:00,31.3,31.34,31.3,31.33,29800.0,19.4725,19.4974,19.4725,19.4912,29800.0
2012-06-06 14:50:00,31.34,31.34,31.32,31.34,26300.0,19.4974,19.4974,19.485,19.4974,26300.0
2012-06-06 14:55:00,31.34,31.34,31.32,31.33,51700.0,19.4974,19.4974,19.485,19.4912,51700.0
2012-06-06 15:00:00,31.33,31.34,31.31,31.32,37100.0,19.4912,19.4974,19.4788,19.485,37100.0
2012-06-06 15:05:00,31.32,31.32,31.29,31.31,49700.0,19.485,19.485,19.4663,19.4788,49700.0
2012-06-06 15:10:00,31.31,31.31,31.27,31.28,40400.0,19.4788,19.4788,19.4539,19.4601,40400.0
2012-06-06 15:15:00,31.27,31.29,31.25,31.27,1010600.0,19.4539,19.4663,19.4414,19.4539,1010600.0
2012-06-06 15:20:00,31.27,31.28,31.25,31.26,156700.0,19.4539,19.4601,19.4414,19.4477,156700.0
2012-06-06 15:25:00,31.26,31.28,31.25,31.28,63300.0,19.4477,19.4601,19.4414,19.4601,63300.0
2012-06-06 15:30:00,31.28,31.31,31.27,31.29,81500.0,19.4601,19.4788,19.4539,19.4663,81500.0
2012-06-06 15:35:00,31.3,31.3,31.26,31.28,57000.0,19.4725,19.4725,19.4477,19.4601,57000.0
2012-06-06 15:40:00,31.27,31.3,31.27,31.3,49200.0,19.4539,19.4725,19.4539,19.4725,49200.0
2012-06-06 15:45:00,31.3,31.33,31.29,31.3,111200.0,19.4725,19.4912,19.4663,19.4725,111200.0
2012-06-06 15:50:00,31.3,31.36,31.29,31.35,121300.0,19.4725,19.5099,19.4663,19.5037,121300.0
2012-06-06 15:55:00,31.35,31.37,31.33,31.37,288000.0,19.5037,19.5161,19.4912,19.5161,288000.0
2012-06-07 09:30:00,31.6,31.6,31.5,31.57,45100.0,19.6592,19.6592,19.597,19.6405,45100.0
2012-06-07 09:35:00,31.57,31.59,31.5,31.52,28200.0,19.6405,19.653,19.597,19.6094,28200.0
2012-06-07 09:40:00,31.52,31.56,31.47,31.51,55600.0,19.6094,19.6343,19.5783,19.6032,55600.0
2012-06-07 09:45:00,31.51,31.57,31.48,31.56,69200.0,19.6032,19.6405,19.5845,19.6343,69200.0
2012-06-07 09:50:00,31.57,31.6,31.56,31.57,56400.0,19.6405,19.6592,19.6343,19.6405,56400.0
2012-06-07 09:55:00,31.58,31.6,31.57,31.58,29500.0,19.6467,19.6592,19.6405,19.6467,29500.0
2012-06-07 10:00:00,31.58,31.59,31.52,31.58,69700.0,19.6467,19.653,19.6094,19.6467,69700.0
2012-06-07 10:05:00,31.58,31.6,31.56,31.59,48800.0,19.6467,19.6592,19.6343,19.653,48800.0
2012-06-07 10:10:00,31.58,31.67,31.58,31.67,66700.0,19.6467,19.7027,19.6467,19.7027,66700.0
2012-06-07 10:15:00,31.67,31.69,31.61,31.62,32400.0,19.7027,19.7152,19.6654,19.6716,32400.0
2012-06-07 10:20:00,31.62,31.69,31.62,31.68,34800.0,19.6716,19.7152,19.6716,19.709,34800.0
2012-06-07 10:25:00,31.68,31.69,31.66,31.69,29600.0,19.709,19.7152,19.6965,19.7152,29600.0
2012-06-07 10:30:00,31.69,31.71,31.67,31.7,30900.0,19.7152,19.7276,19.7027,19.7214,30900.0
2012-06-07 10:35:00,31.7,31.71,31.68,31.7,46100.0,19.7214,19.7276,19.709,19.7214,46100.0
2012-06-07 10:40:00,31.71,31.77,31.69,31.75,43400.0,19.7276,19.7649,19.7152,19.7525,43400.0
2012-06-07 10:45:00,31.75,31.76,31.73,31.74,33900.0,19.7525,19.7587,19.7401,19.7463,33900.0
2012-06-07 10:50:00,31.75,31.75,31.68,31.74,66300.0,19.7525,19.7525,19.709,19.7463,66300.0
2012-06-07 10:55:00,31.73,31.76,31.73,31.75,20600.0,19.7401,19.7587,19.7401,19.7525,20600.0
2012-06-07 11:00:00,31.75,31.76,31.73,31.76,21000.0,19.7525,19.7587,19.7401,19.7587,21000.0
2012-06-07 11:05:00,31.76,31.76,31.71,31.74,28700.0,19.7587,19.7587,19.7276,19.7463,28700.0
2012-06-07 11:10:00,31.74,31.74,31.67,31.68,17500.0,19.7463,19.7463,19.7027,19.709,17500.0
2012-06-07 11:15:00,31.67,31.68,31.64,31.64,41100.0,19.7027,19.709,19.6841,19.6841,41100.0
2012-06-07 11:20:00,31.65,31.69,31.65,31.68,14700.0,19.6903,19.7152,19.6903,19.709,14700.0
2012-06-07 11:25:00,31.69,31.69,31.65,31.66,21100.0,19.7152,19.7152,19.6903,19.6965,21100.0
2012-06-07 11:30:00,31.66,31.67,31.63,31.63,17700.0,19.6965,19.7027,19.6778,19.6778,17700.0
2012-06-07 11:35:00,31.64,31.65,31.63,31.65,23900.0,19.6841,19.6903,19.6778,19.6903,23900.0
2012-06-07 11:40:00,31.64,31.67,31.64,31.66,91200.0,19.6841,19.7027,19.6841,19.6965,91200.0
2012-06-07 11:45:00,31.67,31.68,31.65,31.65,21600.0,19.7027,19.709,19.6903,19.6903,21600.0
2012-06-07 11:50:00,31.66,31.66,31.64,31.65,30800.0,19.6965,19.6965,19.6841,19.6903,30800.0
2012-06-07 11:55:00,31.65,31.65,31.63,31.65,26900.0,19.6903,19.6903,19.6778,19.6903,26900.0
2012-06-07 12:00:00,31.64,31.65,31.63,31.64,21100.0,19.6841,19.6903,19.6778,19.6841,21100.0
2012-06-07 12:05:00,31.64,31.65,31.62,31.65,17600.0,19.6841,19.6903,19.6716,19.6903,17600.0
2012-06-07 12:10:00,31.64,31.65,31.62,31.63,33000.0,19.6841,19.6903,19.6716,19.6778,33000.0
2012-06-07 12:15:00,31.62,31.64,31.62,31.62,23700.0,19.6716,19.6841,19.6716,19.6716,23700.0
2012-06-07 12:20:00,31.63,31.63,31.62,31.62,25500.0,19.6778,19.6778,19.6716,19.6716,25500.0
2012-06-07 12:25:00,31.62,31.63,31.61,31.62,27000.0,19.6716,19.6778,19.6654,19.6716,27000.0
2012-06-07 12:30:00,31.61,31.63,31.61,31.62,29700.0,19.6654,19.6778,19.6654,19.6716,29700.0
2012-06-07 12:35:00,31.62,31.64,31.62,31.64,14600.0,19.6716,19.6841,19.6716,19.6841,14600.0
2012-06-07 12:40:00,31.63,31.64,31.61,31.62,33900.0,19.6778,19.6841,19.6654,19.6716,33900.0
2012-06-07 12:45:00,31.63,31.64,31.62,31.63,9000.0,19.6778,19.6841,19.6716,19.6778,9000.0
2012-06-07 12:50:00,31.64,31.65,31.63,31.65,9200.0,19.6841,19.6903,19.6778,19.6903,9200.0
2012-06-07 12:55:00,31.65,31.66,31.64,31.65,10800.0,19.6903,19.6965,19.6841,19.6903,10800.0
2012-06-07 13:00:00,31.64,31.66,31.64,31.66,5700.0,19.6841,19.6965,19.6841,19.6965,5700.0
2012-06-07 13:05:00,31.65,31.66,31.63,31.66,15800.0,19.6903,19.6965,19.6778,19.6965,15800.0
2012-06-07 13:10:00,31.66,31.66,31.65,31.65,2000.0,19.6965,19.6965,19.6903,19.6903,2000.0
2012-06-07 13:15:00,31.66,31.69,31.66,31.68,18400.0,19.6965,19.7152,19.6965,19.709,18400.0
2012-06-07 13:20:00,31.68,31.69,31.67,31.68,17000.0,19.709,19.7152,19.7027,19.709,17000.0
2012-06-07 13:25:00,31.67,31.68,31.66,31.66,18600.0,19.7027,19.709,19.6965,19.6965,18600.0
2012-06-07 13:30:00,31.66,31.67,31.66,31.66,12900.0,19.6965,19.7027,19.6965,19.6965,12900.0
2012-06-07 13:35:00,31.67,31.67,31.66,31.66,25600.0,19.7027,19.7027,19.6965,19.6965,25600.0
2012-06-07 13:40:00,31.66,31.68,31.65,31.67,24800.0,19.6965,19.709,19.6903,19.7027,24800.0
2012-06-07 13:45:00,31.67,31.68,31.67,31.68,18200.0,19.7027,19.709,19.7027,19.709,18200.0
2012-06-07 13:50:00,31.68,31.68,31.67,31.67,30600.0,19.709,19.709,19.7027,19.7027,30600.0
2012-06-07 13:55:00,31.68,31.68,31.67,31.67,16400.0,19.709,19.709,19.7027,19.7027,16400.0
2012-06-07 14:00:00,31.67,31.68,31.67,31.67,13400.0,19.7027,19.709,19.7027,19.7027,13400.0
2012-06-07 14:05:00,31.67,31.68,31.66,31.66,20100.0,19.7027,19.709,19.6965,19.6965,20100.0
2012-06-07 14:10:00,31.66,31.67,31.66,31.67,6900.0,19.6965,19.7027,19.6965,19.7027,6900.0
2012-06-07 14:15:00,31.66,31.68,31.65,31.65,43100.0,19.6965,19.709,19.6903,19.6903,43100.0
2012-06-07 14:20:00,31.65,31.67,31.64,31.65,18200.0,19.6903,19.7027,19.6841,19.6903,18200.0
2012-06-07 14:25:00,31.65,31.65,31.64,31.64,15300.0,19.6903,19.6903,19.6841,19.6841,15300.0
2012-06-07 14:30:00,31.64,31.65,31.63,31.63,46900.0,19.6841,19.6903,19.6778,19.6778,46900.0
2012-06-07 14:35:00,31.63,31.65,31.63,31.65,19000.0,19.6778,19.6903,19.6778,19.6903,19000.0
2012-06-07 14:40:00,31.65,31.66,31.65,31.66,5400.0,19.6903,19.6965,19.6903,19.6965,5400.0
2012-06-07 14:45:00,31.66,31.66,31.65,31.65,20500.0,19.6965,19.6965,19.6903,19.6903,20500.0
2012-06-07 14:50:00,31.65,31.67,31.65,31.67,30900.0,19.6903,19.7027,19.6903,19.7027,30900.0
2012-06-07 14:55:00,31.66,31.67,31.65,31.66,26100.0,19.6965,19.7027,19.6903,19.6965,26100.0
2012-06-07 15:00:00,31.65,31.67,31.65,31.66,49300.0,19.6903,19.7027,19.6903,19.6965,49300.0
2012-06-07 15:05:00,31.66,31.67,31.64,31.66,72700.0,19.6965,19.7027,19.6841,19.6965,72700.0
2012-06-07 15:10:00,31.66,31.69,31.65,31.69,29400.0,19.6965,19.7152,19.6903,19.7152,29400.0
2012-06-07 15:15:00,31.69,31.7,31.66,31.68,45900.0,19.7152,19.7214,19.6965,19.709,45900.0
2012-06-07 15:20:00,31.68,31.69,31.66,31.69,34400.0,19.709,19.7152,19.6965,19.7152,34400.0
2012-06-07 15:25:00,31.68,31.7,31.68,31.7,43100.0,19.709,19.7214,19.709,19.7214,43100.0
2012-06-07 15:30:00,31.69,31.69,31.65,31.65,48200.0,19.7152,19.7152,19.6903,19.6903,48200.0
2012-06-07 15:35:00,31.66,31.66,31.64,31.65,40100.0,19.6965,19.6965,19.6841,19.6903,40100.0
2012-06-07 15:40:00,31.65,31.68,31.64,31.67,57900.0,19.6903,19.709,19.6841,19.7027,57900.0
2012-06-07 15:45:00,31.68,31.69,31.63,31.64,103400.0,19.709,19.7152,19.6778,19.6841,103400.0
2012-06-07 15:50:00,31.64,31.65,31.6,31.61,71600.0,19.6841,19.6903,19.6592,19.6654,71600.0
2012-06-07 15:55:00,31.62,31.66,31.61,31.65,199500.0,19.6716,19.6965,19.6654,19.6903,199500.0
2012-06-08 09:30:00,31.52,31.75,31.52,31.61,34200.0,19.6094,19.7525,19.6094,19.6654,34200.0
2012-06-08 09:35:00,31.61,31.66,31.57,31.65,17100.0,19.6654,19.6965,19.6405,19.6903,17100.0
2012-06-08 09:40:00,31.65,31.7,31.62,31.7,22200.0,19.6903,19.7214,19.6716,19.7214,22200.0
2012-06-08 09:45:00,31.7,31.7,31.65,31.66,36200.0,19.7214,19.7214,19.6903,19.6965,36200.0
2012-06-08 09:50:00,31.66,31.7,31.65,31.7,18600.0,19.6965,19.7214,19.6903,19.7214,18600.0
2012-06-08 09:55:00,31.69,31.7,31.67,31.69,21300.0,19.7152,19.7214,19.7027,19.7152,21300.0
2012-06-08 10:00:00,31.68,31.69,31.64,31.64,19900.0,19.709,19.7152,19.6841,19.6841,19900.0
2012-06-08 10:05:00,31.64,31.65,31.6,31.62,29000.0,19.6841,19.6903,19.6592,19.6716,29000.0
2012-06-08 10:10:00,31.61,31.63,31.61,31.62,10700.0,19.6654,19.6778,19.6654,19.6716,10700.0
2012-06-08 10:15:00,31.63,31.65,31.62,31.64,16500.0,19.6778,19.6903,19.6716,19.6841,16500.0
2012-06-08 10:20:00,31.65,31.65,31.61,31.61,41600.0,19.6903,19.6903,19.6654,19.6654,41600.0
2012-06-08 10:25:00,31.62,31.65,31.61,31.65,132200.0,19.6716,19.6903,19.6654,19.6903,132200.0
2012-06-08 10:30:00,31.64,31.64,31.63,31.63,29100.0,19.6841,19.6841,19.6778,19.6778,29100.0
2012-06-08 10:35:00,31.63,31.64,31.62,31.62,14000.0,19.6778,19.6841,19.6716,19.6716,14000.0
2012-06-08 10:40:00,31.62,31.65,31.62,31.64,22500.0,19.6716,19.6903,19.6716,19.6841,22500.0
2012-06-08 10:45:00,31.64,31.71,31.64,31.68,24900.0,19.6841,19.7276,19.6841,19.709,24900.0
2012-06-08 10:50:00,31.67,31.71,31.66,31.7,92900.0,19.7027,19.7276,19.6965,19.7214,92900.0
2012-06-08 10:55:00,31.7,31.73,31.69,31.73,10600.0,19.7214,19.7401,19.7152,19.7401,10600.0
2012-06-08 11:00:00,31.73,31.75,31.72,31.75,10100.0,19.7401,19.7525,19.7338,19.7525,10100.0
2012-06-08 11:05:00,31.75,31.75,31.73,31.74,20500.0,19.7525,19.7525,19.7401,19.7463,20500.0
2012-06-08 11:10:00,31.75,31.77,31.74,31.76,12800.0,19.7525,19.7649,19.7463,19.7587,12800.0
2012-06-08 11:15:00,31.77,31.82,31.76,31.82,34700.0,19.7649,19.7961,19.7587,19.7961,34700.0
2012-06-08 11:20:00,31.82,31.87,31.81,31.85,15800.0,19.7961,19.8272,19.7898,19.8147,15800.0
2012-06-08 11:25:00,31.85,31.88,31.84,31.85,19500.0,19.8147,19.8334,19.8085,19.8147,19500.0
2012-06-08 11:30:00,31.84,31.89,31.84,31.88,20700.0,19.8085,19.8396,19.8085,19.8334,20700.0
2012-06-08 11:35:00,31.88,31.88,31.85,31.88,17100.0,19.8334,19.8334,19.8147,19.8334,17100.0
2012-06-08 11:40:00,31.88,31.88,31.84,31.84,8100.0,19.8334,19.8334,19.8085,19.8085,8100.0
2012-06-08 11:45:00,31.84,31.85,31.82,31.82,16100.0,19.8085,19.8147,19.7961,19.7961,16100.0
2012-06-08 11:50:00,31.82,31.84,31.81,31.81,23500.0,19.7961,19.8085,19.7898,19.7898,23500.0
2012-06-08 11:55:00,31.81,31.83,31.78,31.78,7600.0,19.7898,19.8023,19.7712,19.7712,7600.0
2012-06-08 12:00:00,31.79,31.82,31.78,31.79,18000.0,19.7774,19.7961,19.7712,19.7774,18000.0
2012-06-08 12:05:00,31.79,31.81,31.75,31.77,32800.0,19.7774,19.7898,19.7525,19.7649,32800.0
2012-06-08 12:10:00,31.76,31.76,31.73,31.74,22500.0,19.7587,19.7587,19.7401,19.7463,22500.0
2012-06-08 12:15:00,31.75,31.75,31.72,31.73,17100.0,19.7525,19.7525,19.7338,19.7401,17100.0
2012-06-08 12:20:00,31.74,31.75,31.73,31.75,21300.0,19.7463,19.7525,19.7401,19.7525,21300.0
2012-06-08 12:25:00,31.75,31.77,31.73,31.75,29900.0,19.7525,19.7649,19.7401,19.7525,29900.0
2012-06-08 12:30:00,31.75,31.78,31.75,31.78,50600.0,19.7525,19.7712,19.7525,19.7712,50600.0
2012-06-08 12:35:00,31.78,31.78,31.75,31.76,19700.0,19.7712,19.7712,19.7525,19.7587,19700.0
2012-06-08 12:40:00,31.76,31.81,31.76,31.8,16600.0,19.7587,19.7898,19.7587,19.7836,16600.0
2012-06-08 12:45:00,31.8,31.82,31.79,31.82,9300.0,19.7836,19.7961,19.7774,19.7961,9300.0
2012-06-08 12:50:00,31.81,31.83,31.8,31.82,11400.0,19.7898,19.8023,19.7836,19.7961,11400.0
2012-06-08 12:55:00,31.82,31.82,31.8,31.8,3800.0,19.7961,19.7961,19.7836,19.7836,3800.0
2012-06-08 13:00:00,31.81,31.83,31.8,31.82,10000.0,19.7898,19.8023,19.7836,19.7961,10000.0
2012-06-08 13:05:00,31.82,31.83,31.81,31.83,16700.0,19.7961,19.8023,19.7898,19.8023,16700.0
2012-06-08 13:10:00,31.84,31.84,31.81,31.81,16200.0,19.8085,19.8085,19.7898,19.7898,16200.0
2012-06-08 13:15:00,31.81,31.82,31.78,31.79,15400.0,19.7898,19.7961,19.7712,19.7774,15400.0
2012-06-08 13:20:00,31.79,31.81,31.78,31.79,15300.0,19.7774,19.7898,19.7712,19.7774,15300.0
2012-06-08 13:25:00,31.79,31.8,31.78,31.8,5600.0,19.7774,19.7836,19.7712,19.7836,5600.0
2012-06-08 13:30:00,31.79,31.8,31.78,31.8,8700.0,19.7774,19.7836,19.7712,19.7836,8700.0
2012-06-08 13:35:00,31.79,31.84,31.79,31.82,52800.0,19.7774,19.8085,19.7774,19.7961,52800.0
2012-06-08 13:40:00,31.82,31.83,31.81,31.82,6400.0,19.7961,19.8023,19.7898,19.7961,6400.0
2012-06-08 13:45:00,31.83,31.84,31.81,31.84,17000.0,19.8023,19.8085,19.7898,19.8085,17000.0
2012-06-08 13:50:00,31.84,31.86,31.83,31.85,13000.0,19.8085,19.8209,19.8023,19.8147,13000.0
2012-06-08 13:55:00,31.84,31.86,31.84,31.85,8200.0,19.8085,19.8209,19.8085,19.8147,8200.0
2012-06-08 14:00:00,31.85,31.85,31.83,31.85,7100.0,19.8147,19.8147,19.8023,19.8147,7100.0
2012-06-08 14:05:00,31.85,31.87,31.84,31.86,11300.0,19.8147,19.8272,19.8085,19.8209,11300.0
2012-06-08 14:10:00,31.86,31.86,31.84,31.85,6600.0,19.8209,19.8209,19.8085,19.8147,6600.0
2012-06-08 14:15:00,31.85,31.87,31.82,31.85,149300.0,19.8147,19.8272,19.7961,19.8147,149300.0
2012-06-08 14:20:00,31.86,31.87,31.85,31.86,23800.0,19.8209,19.8272,19.8147,19.8209,23800.0
2012-06-08 14:25:00,31.86,31.87,31.85,31.86,9800.0,19.8209,19.8272,19.8147,19.8209,9800.0
2012-06-08 14:30:00,31.86,31.86,31.83,31.85,32800.0,19.8209,19.8209,19.8023,19.8147,32800.0
2012-06-08 14:35:00,31.86,31.9,31.85,31.89,29300.0,19.8209,19.8458,19.8147,19.8396,29300.0
2012-06-08 14:40:00,31.89,31.93,31.89,31.92,25300.0,19.8396,19.8645,19.8396,19.8583,25300.0
2012-06-08 14:45:00,31.92,31.92,31.89,31.9,21000.0,19.8583,19.8583,19.8396,19.8458,21000.0
2012-06-08 14:50:00,31.9,31.93,31.89,31.91,25000.0,19.8458,19.8645,19.8396,19.852,25000.0
2012-06-08 14:55:00,31.91,31.93,31.91,31.91,27400.0,19.852,19.8645,19.852,19.852,27400.0
2012-06-08 15:00:00,31.92,31.92,31.9,31.92,18100.0,19.8583,19.8583,19.8458,19.8583,18100.0
2012-06-08 15:05:00,31.92,31.93,31.91,31.91,23000.0,19.8583,19.8645,19.852,19.852,23000.0
2012-06-08 15:10:00,31.91,31.98,31.91,31.96,39800.0,19.852,19.8956,19.852,19.8831,39800.0
2012-06-08 15:15:00,31.95,31.97,31.95,31.95,15700.0,19.8769,19.8894,19.8769,19.8769,15700.0
2012-06-08 15:20:00,31.95,31.96,31.92,31.93,30900.0,19.8769,19.8831,19.8583,19.8645,30900.0
2012-06-08 15:25:00,31.92,31.93,31.91,31.92,39200.0,19.8583,19.8645,19.852,19.8583,39200.0
2012-06-08 15:30:00,31.91,31.93,31.89,31.91,53800.0,19.852,19.8645,19.8396,19.852,53800.0
2012-06-08 15:35:00,31.91,31.92,31.86,31.87,50400.0,19.852,19.8583,19.8209,19.8272,50400.0
2012-06-08 15:40:00,31.86,31.87,31.85,31.87,40500.0,19.8209,19.8272,19.8147,19.8272,40500.0
2012-06-08 15:45:00,31.87,31.95,31.86,31.95,102300.0,19.8272,19.8769,19.8209,19.8769,102300.0
2012-06-08 15:50:00,31.94,31.95,31.93,31.95,77400.0,19.8707,19.8769,19.8645,19.8769,77400.0
2012-06-08 15:55:00,31.94,31.95,31.91,31.93,113800.0,19.8707,19.8769,19.852,19.8645,113800.0
2012-06-11 09:30:00,32.03,32.03,31.91,31.99,52800.0,19.9267,19.9267,19.852,19.9018,52800.0
2012-06-11 09:35:00,31.99,32.1,31.97,32.05,42800.0,19.9018,19.9702,19.8894,19.9391,42800.0
2012-06-11 09:40:00,32.04,32.11,32.03,32.06,41900.0,19.9329,19.9765,19.9267,19.9454,41900.0
2012-06-11 09:45:00,32.06,32.1,32.04,32.04,35300.0,19.9454,19.9702,19.9329,19.9329,35300.0
2012-06-11 09:50:00,32.04,32.1,32.01,32.05,38500.0,19.9329,19.9702,19.9143,19.9391,38500.0
2012-06-11 09:55:00,32.04,32.06,31.96,31.97,40600.0,19.9329,19.9454,19.8831,19.8894,40600.0
2012-06-11 10:00:00,31.96,32.15,31.96,32.15,68300.0,19.8831,20.0014,19.8831,20.0014,68300.0
2012-06-11 10:05:00,32.15,32.18,32.13,32.18,35900.0,20.0014,20.02,19.9889,20.02,35900.0
2012-06-11 10:10:00,32.17,32.19,32.11,32.11,32700.0,20.0138,20.0262,19.9765,19.9765,32700.0
2012-06-11 10:15:00,32.11,32.14,32.11,32.13,30100.0,19.9765,19.9951,19.9765,19.9889,30100.0
2012-06-11 10:20:00,32.12,32.14,32.08,32.09,44700.0,19.9827,19.9951,19.9578,19.964,44700.0
2012-06-11 10:25:00,32.09,32.09,32.05,32.05,27100.0,19.964,19.964,19.9391,19.9391,27100.0
2012-06-11 10:30:00,32.05,32.06,32.03,32.05,39400.0,19.9391,19.9454,19.9267,19.9391,39400.0
2012-06-11 10:35:00,32.06,32.06,32.0,32.0,30400.0,19.9454,19.9454,19.908,19.908,30400.0
2012-06-11 10:40:00,31.99,32.01,31.95,31.95,34100.0,19.9018,19.9143,19.8769,19.8769,34100.0
2012-06-11 10:45:00,31.95,31.99,31.93,31.99,71300.0,19.8769,19.9018,19.8645,19.9018,71300.0
2012-06-11 10:50:00,31.99,32.01,31.98,31.99,26000.0,19.9018,19.9143,19.8956,19.9018,26000.0
2012-06-11 10:55:00,32.0,32.0,31.97,31.99,30000.0,19.908,19.908,19.8894,19.9018,30000.0
2012-06-11 11:00:00,31.99,32.03,31.97,32.01,91300.0,19.9018,19.9267,19.8894,19.9143,91300.0
2012-06-11 11:05:00,32.02,32.02,31.92,31.94,57100.0,19.9205,19.9205,19.8583,19.8707,57100.0
2012-06-11 11:10:00,31.93,31.95,31.92,31.95,47400.0,19.8645,19.8769,19.8583,19.8769,47400.0
2012-06-11 11:15:00,31.95,31.98,31.95,31.98,12100.0,19.8769,19.8956,19.8769,19.8956,12100.0
2012-06-11 11:20:00,31.97,31.98,31.96,31.96,30700.0,19.8894,19.8956,19.8831,19.8831,30700.0
2012-06-11 11:25:00,31.97,31.97,31.89,31.89,50400.0,19.8894,19.8894,19.8396,19.8396,50400.0
2012-06-11 11:30:00,31.89,31.95,31.87,31.95,70000.0,19.8396,19.8769,19.8272,19.8769,70000.0
2012-06-11 11:35:00,31.95,31.95,31.93,31.95,33900.0,19.8769,19.8769,19.8645,19.8769,33900.0
2012-06-11 11:40:00,31.95,31.95,31.89,31.89,24300.0,19.8769,19.8769,19.8396,19.8396,24300.0
2012-06-11 11:45:00,31.89,31.91,31.87,31.87,79000.0,19.8396,19.852,19.8272,19.8272,79000.0
2012-06-11 11:50:00,31.87,31.88,31.83,31.84,31200.0,19.8272,19.8334,19.8023,19.8085,31200.0
2012-06-11 11:55:00,31.83,31.86,31.83,31.85,94000.0,19.8023,19.8209,19.8023,19.8147,94000.0
2012-06-11 12:00:00,31.85,31.88,31.85,31.87,64300.0,19.8147,19.8334,19.8147,19.8272,64300.0
2012-06-11 12:05:00,31.87,31.9,31.86,31.86,55500.0,19.8272,19.8458,19.8209,19.8209,55500.0
2012-06-11 12:10:00,31.86,31.87,31.84,31.85,26400.0,19.8209,19.8272,19.8085,19.8147,26400.0
2012-06-11 12:15:00,31.84,31.84,31.82,31.82,11800.0,19.8085,19.8085,19.7961,19.7961,11800.0
2012-06-11 12:20:00,31.82,31.83,31.79,31.79,19700.0,19.7961,19.8023,19.7774,19.7774,19700.0
2012-06-11 12:25:00,31.8,31.83,31.79,31.83,35900.0,19.7836,19.8023,19.7774,19.8023,35900.0
2012-06-11 12:30:00,31.82,31.83,31.79,31.83,170700.0,19.7961,19.8023,19.7774,19.8023,170700.0
2012-06-11 12:35:00,31.83,31.86,31.83,31.84,37600.0,19.8023,19.8209,19.8023,19.8085,37600.0
2012-06-11 12:40:00,31.84,31.85,31.83,31.84,11600.0,19.8085,19.8147,19.8023,19.8085,11600.0
2012-06-11 12:45:00,31.83,31.9,31.83,31.89,41400.0,19.8023,19.8458,19.8023,19.8396,41400.0
2012-06-11 12:50:00,31.89,31.89,31.86,31.88,20500.0,19.8396,19.8396,19.8209,19.8334,20500.0
2012-06-11 12:55:00,31.88,31.91,31.86,31.89,39400.0,19.8334,19.852,19.8209,19.8396,39400.0
2012-06-11 13:00:00,31.89,31.95,31.88,31.95,35000.0,19.8396,19.8769,19.8334,19.8769,35000.0
2012-06-11 13:05:00,31.95,31.96,31.94,31.96,13900.0,19.8769,19.8831,19.8707,19.8831,13900.0
2012-06-11 13:10:00,31.95,31.98,31.95,31.98,20400.0,19.8769,19.8956,19.8769,19.8956,20400.0
2012-06-11 13:15:00,31.98,31.99,31.96,31.99,20200.0,19.8956,19.9018,19.8831,19.9018,20200.0
2012-06-11 13:20:00,31.99,31.99,31.95,31.95,18000.0,19.9018,19.9018,19.8769,19.8769,18000.0
2012-06-11 13:25:00,31.95,31.96,31.93,31.96,18900.0,19.8769,19.8831,19.8645,19.8831,18900.0
2012-06-11 13:30:00,31.96,31.96,31.92,31.94,33400.0,19.8831,19.8831,19.8583,19.8707,33400.0
2012-06-11 13:35:00,31.94,31.95,31.92,31.95,34600.0,19.8707,19.8769,19.8583,19.8769,34600.0
2012-06-11 13:40:00,31.94,31.95,31.93,31.93,14800.0,19.8707,19.8769,19.8645,19.8645,14800.0
2012-06-11 13:45:00,31.94,31.95,31.93,31.95,10000.0,19.8707,19.8769,19.8645,19.8769,10000.0
2012-06-11 13:50:00,31.94,31.95,31.93,31.94,21300.0,19.8707,19.8769,19.8645,19.8707,21300.0
2012-06-11 13:55:00,31.93,31.94,31.93,31.94,5800.0,19.8645,19.8707,19.8645,19.8707,5800.0
2012-06-11 14:00:00,31.94,31.94,31.92,31.93,45000.0,19.8707,19.8707,19.8583,19.8645,45000.0
2012-06-11 14:05:00,31.93,31.94,31.89,31.93,48200.0,19.8645,19.8707,19.8396,19.8645,48200.0
2012-06-11 14:10:00,31.94,31.94,31.91,31.92,43700.0,19.8707,19.8707,19.852,19.8583,43700.0
2012-06-11 14:15:00,31.92,31.94,31.92,31.92,35700.0,19.8583,19.8707,19.8583,19.8583,35700.0
2012-06-11 14:20:00,31.92,31.93,31.91,31.93,16500.0,19.8583,19.8645,19.852,19.8645,16500.0
2012-06-11 14:25:00,31.92,31.93,31.87,31.87,24200.0,19.8583,19.8645,19.8272,19.8272,24200.0
2012-06-11 14:30:00,31.88,31.91,31.86,31.91,14100.0,19.8334,19.852,19.8209,19.852,14100.0
2012-06-11 14:35:00,31.91,31.92,31.9,31.91,9600.0,19.852,19.8583,19.8458,19.852,9600.0
2012-06-11 14:40:00,31.91,31.93,31.91,31.93,32100.0,19.852,19.8645,19.852,19.8645,32100.0
2012-06-11 14:45:00,31.93,31.94,31.92,31.94,25200.0,19.8645,19.8707,19.8583,19.8707,25200.0
2012-06-11 14:50:00,31.93,31.94,31.91,31.91,17800.0,19.8645,19.8707,19.852,19.852,17800.0
2012-06-11 14:55:00,31.92,31.93,31.91,31.93,84000.0,19.8583,19.8645,19.852,19.8645,84000.0
2012-06-11 15:00:00,31.92,31.93,31.89,31.89,26900.0,19.8583,19.8645,19.8396,19.8396,26900.0
2012-06-11 15:05:00,31.89,31.9,31.86,31.86,41300.0,19.8396,19.8458,19.8209,19.8209,41300.0
2012-06-11 15:10:00,31.85,31.88,31.84,31.87,45200.0,19.8147,19.8334,19.8085,19.8272,45200.0
2012-06-11 15:15:00,31.88,31.9,31.86,31.89,35700.0,19.8334,19.8458,19.8209,19.8396,35700.0
2012-06-11 15:20:00,31.88,31.91,31.87,31.89,38100.0,19.8334,19.852,19.8272,19.8396,38100.0
2012-06-11 15:25:00,31.89,31.9,31.87,31.89,19300.0,19.8396,19.8458,19.8272,19.8396,19300.0
2012-06-11 15:30:00,31.89,31.92,31.88,31.9,39400.0,19.8396,19.8583,19.8334,19.8458,39400.0
2012-06-11 15:35:00,31.89,31.91,31.86,31.9,60200.0,19.8396,19.852,19.8209,19.8458,60200.0
2012-06-11 15:40:00,31.9,31.93,31.88,31.89,34800.0,19.8458,19.8645,19.8334,19.8396,34800.0
2012-06-11 15:45:00,31.89,31.9,31.87,31.88,86300.0,19.8396,19.8458,19.8272,19.8334,86300.0
2012-06-11 15:50:00,31.87,31.88,31.85,31.86,187800.0,19.8272,19.8334,19.8147,19.8209,187800.0
2012-06-11 15:55:00,31.87,31.87,31.83,31.84,173800.0,19.8272,19.8272,19.8023,19.8085,173800.0
2012-06-12 09:30:00,31.8,31.86,31.7,31.72,52500.0,19.7836,19.8209,19.7214,19.7338,52500.0
2012-06-12 09:35:00,31.73,31.78,31.68,31.71,39100.0,19.7401,19.7712,19.709,19.7276,39100.0
2012-06-12 09:40:00,31.72,31.73,31.64,31.65,32000.0,19.7338,19.7401,19.6841,19.6903,32000.0
2012-06-12 09:45:00,31.64,31.74,31.64,31.71,21900.0,19.6841,19.7463,19.6841,19.7276,21900.0
2012-06-12 09:50:00,31.71,31.74,31.69,31.72,30700.0,19.7276,19.7463,19.7152,19.7338,30700.0
2012-06-12 09:55:00,31.72,31.73,31.62,31.62,19700.0,19.7338,19.7401,19.6716,19.6716,19700.0
2012-06-12 10:00:00,31.62,31.69,31.6,31.62,82200.0,19.6716,19.7152,19.6592,19.6716,82200.0
2012-06-12 10:05:00,31.63,31.63,31.58,31.61,53200.0,19.6778,19.6778,19.6467,19.6654,53200.0
2012-06-12 10:10:00,31.6,31.61,31.55,31.55,31800.0,19.6592,19.6654,19.6281,19.6281,31800.0
2012-06-12 10:15:00,31.55,31.55,31.49,31.52,64800.0,19.6281,19.6281,19.5907,19.6094,64800.0
2012-06-12 10:20:00,31.51,31.57,31.51,31.56,24000.0,19.6032,19.6405,19.6032,19.6343,24000.0
2012-06-12 10:25:00,31.56,31.56,31.49,31.5,42200.0,19.6343,19.6343,19.5907,19.597,42200.0
2012-06-12 10:30:00,31.49,31.51,31.46,31.51,30800.0,19.5907,19.6032,19.5721,19.6032,30800.0
2012-06-12 10:35:00,31.51,31.53,31.48,31.49,37900.0,19.6032,19.6156,19.5845,19.5907,37900.0
2012-06-12 10:40:00,31.49,31.57,31.48,31.57,24800.0,19.5907,19.6405,19.5845,19.6405,24800.0
2012-06-12 10:45:00,31.57,31.58,31.53,31.54,34900.0,19.6405,19.6467,19.6156,19.6219,34900.0
2012-06-12 10:50:00,31.53,31.53,31.48,31.5,32100.0,19.6156,19.6156,19.5845,19.597,32100.0
2012-06-12 10:55:00,31.49,31.49,31.45,31.46,27000.0,19.5907,19.5907,19.5659,19.5721,27000.0
2012-06-12 11:00:00,31.46,31.49,31.45,31.47,42900.0,19.5721,19.5907,19.5659,19.5783,42900.0
2012-06-12 11:05:00,31.47,31.47,31.44,31.45,38400.0,19.5783,19.5783,19.5596,19.5659,38400.0
2012-06-12 11:10:00,31.44,31.5,31.44,31.48,49500.0,19.5596,19.597,19.5596,19.5845,49500.0
2012-06-12 11:15:00,31.48,31.54,31.48,31.53,38900.0,19.5845,19.6219,19.5845,19.6156,38900.0
2012-06-12 11:20:00,31.54,31.64,31.53,31.64,42500.0,19.6219,19.6841,19.6156,19.6841,42500.0
2012-06-12 11:25:00,31.64,31.66,31.64,31.65,32700.0,19.6841,19.6965,19.6841,19.6903,32700.0
2012-06-12 11:30:00,31.64,31.65,31.63,31.65,67000.0,19.6841,19.6903,19.6778,19.6903,67000.0
2012-06-12 11:35:00,31.65,31.67,31.64,31.66,47800.0,19.6903,19.7027,19.6841,19.6965,47800.0
2012-06-12 11:40:00,31.66,31.71,31.66,31.71,13000.0,19.6965,19.7276,19.6965,19.7276,13000.0
2012-06-12 11:45:00,31.71,31.71,31.67,31.67,16600.0,19.7276,19.7276,19.7027,19.7027,16600.0
2012-06-12 11:50:00,31.67,31.7,31.67,31.7,26100.0,19.7027,19.7214,19.7027,19.7214,26100.0
2012-06-12 11:55:00,31.7,31.71,31.68,31.68,15700.0,19.7214,19.7276,19.709,19.709,15700.0
2012-06-12 12:00:00,31.68,31.71,31.68,31.71,23600.0,19.709,19.7276,19.709,19.7276,23600.0
2012-06-12 12:05:00,31.71,31.71,31.68,31.69,10800.0,19.7276,19.7276,19.709,19.7152,10800.0
2012-06-12 12:10:00,31.68,31.69,31.67,31.69,20200.0,19.709,19.7152,19.7027,19.7152,20200.0
2012-06-12 12:15:00,31.69,31.71,31.68,31.71,12300.0,19.7152,19.7276,19.709,19.7276,12300.0
2012-06-12 12:20:00,31.7,31.72,31.69,31.71,21500.0,19.7214,19.7338,19.7152,19.7276,21500.0
2012-06-12 12:25:00,31.72,31.72,31.69,31.69,9400.0,19.7338,19.7338,19.7152,19.7152,9400.0
2012-06-12 12:30:00,31.69,31.7,31.68,31.7,14100.0,19.7152,19.7214,19.709,19.7214,14100.0
2012-06-12 12:35:00,31.69,31.72,31.69,31.72,11100.0,19.7152,19.7338,19.7152,19.7338,11100.0
2012-06-12 12:40:00,31.72,31.72,31.67,31.67,13600.0,19.7338,19.7338,19.7027,19.7027,13600.0
2012-06-12 12:45:00,31.68,31.68,31.64,31.64,11000.0,19.709,19.709,19.6841,19.6841,11000.0
2012-06-12 12:50:00,31.64,31.64,31.62,31.63,7500.0,19.6841,19.6841,19.6716,19.6778,7500.0
2012-06-12 12:55:00,31.62,31.63,31.61,31.63,45100.0,19.6716,19.6778,19.6654,19.6778,45100.0
2012-06-12 13:00:00,31.62,31.65,31.62,31.65,22300.0,19.6716,19.6903,19.6716,19.6903,22300.0
2012-06-12 13:05:00,31.65,31.65,31.64,31.64,9200.0,19.6903,19.6903,19.6841,19.6841,9200.0
2012-06-12 13:10:00,31.65,31.73,31.64,31.72,37800.0,19.6903,19.7401,19.6841,19.7338,37800.0
2012-06-12 13:15:00,31.73,31.75,31.72,31.75,19100.0,19.7401,19.7525,19.7338,19.7525,19100.0
2012-06-12 13:20:00,31.75,31.76,31.73,31.73,15900.0,19.7525,19.7587,19.7401,19.7401,15900.0
2012-06-12 13:25:00,31.73,31.74,31.71,31.71,8400.0,19.7401,19.7463,19.7276,19.7276,8400.0
2012-06-12 13:30:00,31.7,31.73,31.7,31.73,13100.0,19.7214,19.7401,19.7214,19.7401,13100.0
2012-06-12 13:35:00,31.73,31.73,31.72,31.72,8500.0,19.7401,19.7401,19.7338,19.7338,8500.0
2012-06-12 13:40:00,31.72,31.74,31.72,31.73,17300.0,19.7338,19.7463,19.7338,19.7401,17300.0
2012-06-12 13:45:00,31.73,31.73,31.7,31.7,15400.0,19.7401,19.7401,19.7214,19.7214,15400.0
2012-06-12 13:50:00,31.71,31.73,31.7,31.72,92200.0,19.7276,19.7401,19.7214,19.7338,92200.0
2012-06-12 13:55:00,31.72,31.73,31.7,31.7,11300.0,19.7338,19.7401,19.7214,19.7214,11300.0
2012-06-12 14:00:00,31.7,31.72,31.69,31.71,57400.0,19.7214,19.7338,19.7152,19.7276,57400.0
2012-06-12 14:05:00,31.7,31.71,31.69,31.7,20500.0,19.7214,19.7276,19.7152,19.7214,20500.0
2012-06-12 14:10:00,31.69,31.7,31.63,31.65,58200.0,19.7152,19.7214,19.6778,19.6903,58200.0
2012-06-12 14:15:00,31.66,31.66,31.61,31.62,155000.0,19.6965,19.6965,19.6654,19.6716,155000.0
2012-06-12 14:20:00,31.61,31.62,31.6,31.62,34100.0,19.6654,19.6716,19.6592,19.6716,34100.0
2012-06-12 14:25:00,31.62,31.63,31.61,31.62,13100.0,19.6716,19.6778,19.6654,19.6716,13100.0
2012-06-12 14:30:00,31.62,31.66,31.62,31.66,24100.0,19.6716,19.6965,19.6716,19.6965,24100.0
2012-06-12 14:35:00,31.67,31.7,31.67,31.7,11400.0,19.7027,19.7214,19.7027,19.7214,11400.0
2012-06-12 14:40:00,31.7,31.71,31.69,31.69,18100.0,19.7214,19.7276,19.7152,19.7152,18100.0
2012-06-12 14:45:00,31.7,31.7,31.69,31.69,8100.0,19.7214,19.7214,19.7152,19.7152,8100.0
2012-06-12 14:50:00,31.7,31.7,31.67,31.67,20200.0,19.7214,19.7214,19.7027,19.7027,20200.0
2012-06-12 14:55:00,31.67,31.72,31.67,31.71,81500.0,19.7027,19.7338,19.7027,19.7276,81500.0
2012-06-12 15:00:00,31.71,31.71,31.7,31.71,9400.0,19.7276,19.7276,19.7214,19.7276,9400.0
2012-06-12 15:05:00,31.7,31.72,31.7,31.72,22900.0,19.7214,19.7338,19.7214,19.7338,22900.0
2012-06-12 15:10:00,31.71,31.74,31.71,31.73,21700.0,19.7276,19.7463,19.7276,19.7401,21700.0
2012-06-12 15:15:00,31.72,31.73,31.71,31.71,17400.0,19.7338,19.7401,19.7276,19.7276,17400.0
2012-06-12 15:20:00,31.71,31.72,31.69,31.7,25700.0,19.7276,19.7338,19.7152,19.7214,25700.0
2012-06-12 15:25:00,31.71,31.73,31.7,31.73,31100.0,19.7276,19.7401,19.7214,19.7401,31100.0
2012-06-12 15:30:00,31.72,31.73,31.68,31.68,46200.0,19.7338,19.7401,19.709,19.709,46200.0
2012-06-12 15:35:00,31.68,31.69,31.67,31.67,32500.0,19.709,19.7152,19.7027,19.7027,32500.0
2012-06-12 15:40:00,31.67,31.74,31.66,31.73,94700.0,19.7027,19.7463,19.6965,19.7401,94700.0
2012-06-12 15:45:00,31.73,31.76,31.72,31.73,80200.0,19.7401,19.7587,19.7338,19.7401,80200.0
2012-06-12 15:50:00,31.73,31.76,31.72,31.76,100000.0,19.7401,19.7587,19.7338,19.7587,100000.0
2012-06-12 15:55:00,31.76,31.77,31.74,31.77,165700.0,19.7587,19.7649,19.7463,19.7649,165700.0
2012-06-13 09:30:00,31.89,31.89,31.57,31.58,46900.0,19.8396,19.8396,19.6405,19.6467,46900.0
2012-06-13 09:35:00,31.59,31.61,31.47,31.48,47800.0,19.653,19.6654,19.5783,19.5845,47800.0
2012-06-13 09:40:00,31.48,31.48,31.4,31.41,46000.0,19.5845,19.5845,19.5348,19.541,46000.0
2012-06-13 09:45:00,31.41,31.46,31.4,31.42,54700.0,19.541,19.5721,19.5348,19.5472,54700.0
2012-06-13 09:50:00,31.42,31.51,31.42,31.5,36400.0,19.5472,19.6032,19.5472,19.597,36400.0
2012-06-13 09:55:00,31.5,31.55,31.48,31.55,36300.0,19.597,19.6281,19.5845,19.6281,36300.0
2012-06-13 10:00:00,31.54,31.65,31.54,31.65,15800.0,19.6219,19.6903,19.6219,19.6903,15800.0
2012-06-13 10:05:00,31.65,31.66,31.62,31.65,28300.0,19.6903,19.6965,19.6716,19.6903,28300.0
2012-06-13 10:10:00,31.66,31.71,31.66,31.66,47500.0,19.6965,19.7276,19.6965,19.6965,47500.0
2012-06-13 10:15:00,31.67,31.7,31.67,31.7,17700.0,19.7027,19.7214,19.7027,19.7214,17700.0
2012-06-13 10:20:00,31.7,31.72,31.69,31.69,25500.0,19.7214,19.7338,19.7152,19.7152,25500.0
2012-06-13 10:25:00,31.69,31.69,31.63,31.64,40900.0,19.7152,19.7152,19.6778,19.6841,40900.0
2012-06-13 10:30:00,31.64,31.68,31.63,31.67,55000.0,19.6841,19.709,19.6778,19.7027,55000.0
2012-06-13 10:35:00,31.67,31.68,31.65,31.66,24200.0,19.7027,19.709,19.6903,19.6965,24200.0
2012-06-13 10:40:00,31.66,31.67,31.63,31.64,25400.0,19.6965,19.7027,19.6778,19.6841,25400.0
2012-06-13 10:45:00,31.65,31.67,31.62,31.64,33100.0,19.6903,19.7027,19.6716,19.6841,33100.0
2012-06-13 10:50:00,31.64,31.67,31.62,31.63,29700.0,19.6841,19.7027,19.6716,19.6778,29700.0
2012-06-13 10:55:00,31.63,31.64,31.6,31.61,18400.0,19.6778,19.6841,19.6592,19.6654,18400.0
2012-06-13 11:00:00,31.61,31.61,31.56,31.57,19600.0,19.6654,19.6654,19.6343,19.6405,19600.0
2012-06-13 11:05:00,31.57,31.58,31.54,31.54,46700.0,19.6405,19.6467,19.6219,19.6219,46700.0
2012-06-13 11:10:00,31.55,31.57,31.54,31.56,47400.0,19.6281,19.6405,19.6219,19.6343,47400.0
2012-06-13 11:15:00,31.57,31.61,31.56,31.59,38000.0,19.6405,19.6654,19.6343,19.653,38000.0
2012-06-13 11:20:00,31.59,31.64,31.59,31.64,17000.0,19.653,19.6841,19.653,19.6841,17000.0
2012-06-13 11:25:00,31.64,31.64,31.59,31.59,44500.0,19.6841,19.6841,19.653,19.653,44500.0
2012-06-13 11:30:00,31.58,31.6,31.57,31.6,26100.0,19.6467,19.6592,19.6405,19.6592,26100.0
2012-06-13 11:35:00,31.6,31.63,31.59,31.63,13500.0,19.6592,19.6778,19.653,19.6778,13500.0
2012-06-13 11:40:00,31.62,31.65,31.62,31.63,23400.0,19.6716,19.6903,19.6716,19.6778,23400.0
2012-06-13 11:45:00,31.63,31.68,31.63,31.68,32400.0,19.6778,19.709,19.6778,19.709,32400.0
2012-06-13 11:50:00,31.68,31.68,31.62,31.62,24700.0,19.709,19.709,19.6716,19.6716,24700.0
2012-06-13 11:55:00,31.63,31.63,31.62,31.62,9600.0,19.6778,19.6778,19.6716,19.6716,9600.0
2012-06-13 12:00:00,31.62,31.63,31.6,31.61,24300.0,19.6716,19.6778,19.6592,19.6654,24300.0
2012-06-13 12:05:00,31.61,31.61,31.59,31.61,26100.0,19.6654,19.6654,19.653,19.6654,26100.0
2012-06-13 12:10:00,31.6,31.64,31.6,31.63,21300.0,19.6592,19.6841,19.6592,19.6778,21300.0
2012-06-13 12:15:00,31.63,31.63,31.6,31.61,15600.0,19.6778,19.6778,19.6592,19.6654,15600.0
2012-06-13 12:20:00,31.61,31.63,31.61,31.63,10200.0,19.6654,19.6778,19.6654,19.6778,10200.0
2012-06-13 12:25:00,31.63,31.63,31.62,31.63,11700.0,19.6778,19.6778,19.6716,19.6778,11700.0
2012-06-13 12:30:00,31.63,31.67,31.62,31.67,13300.0,19.6778,19.7027,19.6716,19.7027,13300.0
2012-06-13 12:35:00,31.67,31.68,31.65,31.68,10000.0,19.7027,19.709,19.6903,19.709,10000.0
2012-06-13 12:40:00,31.69,31.71,31.69,31.7,6600.0,19.7152,19.7276,19.7152,19.7214,6600.0
2012-06-13 12:45:00,31.7,31.72,31.68,31.68,14500.0,19.7214,19.7338,19.709,19.709,14500.0
2012-06-13 12:50:00,31.68,31.7,31.67,31.69,13500.0,19.709,19.7214,19.7027,19.7152,13500.0
2012-06-13 12:55:00,31.68,31.7,31.68,31.69,9200.0,19.709,19.7214,19.709,19.7152,9200.0
2012-06-13 13:00:00,31.69,31.7,31.67,31.7,9400.0,19.7152,19.7214,19.7027,19.7214,9400.0
2012-06-13 13:05:00,31.7,31.75,31.69,31.74,84400.0,19.7214,19.7525,19.7152,19.7463,84400.0
2012-06-13 13:10:00,31.74,31.75,31.74,31.74,6100.0,19.7463,19.7525,19.7463,19.7463,6100.0
2012-06-13 13:15:00,31.75,31.77,31.72,31.76,13700.0,19.7525,19.7649,19.7338,19.7587,13700.0
2012-06-13 13:20:00,31.75,31.77,31.75,31.76,5800.0,19.7525,19.7649,19.7525,19.7587,5800.0
2012-06-13 13:25:00,31.75,31.79,31.74,31.79,13500.0,19.7525,19.7774,19.7463,19.7774,13500.0
2012-06-13 13:30:00,31.8,31.8,31.78,31.79,6200.0,19.7836,19.7836,19.7712,19.7774,6200.0
2012-06-13 13:35:00,31.79,31.8,31.78,31.78,3700.0,19.7774,19.7836,19.7712,19.7712,3700.0
2012-06-13 13:40:00,31.79,31.81,31.78,31.79,9400.0,19.7774,19.7898,19.7712,19.7774,9400.0
2012-06-13 13:45:00,31.79,31.79,31.77,31.79,20100.0,19.7774,19.7774,19.7649,19.7774,20100.0
2012-06-13 13:50:00,31.78,31.8,31.77,31.78,11200.0,19.7712,19.7836,19.7649,19.7712,11200.0
2012-06-13 13:55:00,31.77,31.78,31.74,31.74,22000.0,19.7649,19.7712,19.7463,19.7463,22000.0
2012-06-13 14:00:00,31.74,31.77,31.74,31.75,13000.0,19.7463,19.7649,19.7463,19.7525,13000.0
2012-06-13 14:05:00,31.76,31.77,31.7,31.72,40500.0,19.7587,19.7649,19.7214,19.7338,40500.0
2012-06-13 14:10:00,31.73,31.73,31.7,31.71,21300.0,19.7401,19.7401,19.7214,19.7276,21300.0
2012-06-13 14:15:00,31.7,31.72,31.69,31.69,17200.0,19.7214,19.7338,19.7152,19.7152,17200.0
2012-06-13 14:20:00,31.69,31.7,31.67,31.69,25100.0,19.7152,19.7214,19.7027,19.7152,25100.0
2012-06-13 14:25:00,31.68,31.69,31.66,31.67,20300.0,19.709,19.7152,19.6965,19.7027,20300.0
2012-06-13 14:30:00,31.67,31.68,31.63,31.64,48000.0,19.7027,19.709,19.6778,19.6841,48000.0
2012-06-13 14:35:00,31.65,31.65,31.63,31.64,17700.0,19.6903,19.6903,19.6778,19.6841,17700.0
2012-06-13 14:40:00,31.64,31.66,31.6,31.61,20600.0,19.6841,19.6965,19.6592,19.6654,20600.0
2012-06-13 14:45:00,31.61,31.63,31.59,31.63,30500.0,19.6654,19.6778,19.653,19.6778,30500.0
2012-06-13 14:50:00,31.63,31.66,31.6,31.65,105300.0,19.6778,19.6965,19.6592,19.6903,105300.0
2012-06-13 14:55:00,31.64,31.66,31.64,31.64,9600.0,19.6841,19.6965,19.6841,19.6841,9600.0
2012-06-13 15:00:00,31.64,31.67,31.62,31.63,31900.0,19.6841,19.7027,19.6716,19.6778,31900.0
2012-06-13 15:05:00,31.62,31.67,31.61,31.66,52900.0,19.6716,19.7027,19.6654,19.6965,52900.0
2012-06-13 15:10:00,31.66,31.66,31.64,31.65,14600.0,19.6965,19.6965,19.6841,19.6903,14600.0
2012-06-13 15:15:00,31.65,31.66,31.6,31.61,42800.0,19.6903,19.6965,19.6592,19.6654,42800.0
2012-06-13 15:20:00,31.6,31.63,31.59,31.63,70400.0,19.6592,19.6778,19.653,19.6778,70400.0
2012-06-13 15:25:00,31.62,31.62,31.58,31.59,51200.0,19.6716,19.6716,19.6467,19.653,51200.0
2012-06-13 15:30:00,31.59,31.61,31.58,31.6,41800.0,19.653,19.6654,19.6467,19.6592,41800.0
2012-06-13 15:35:00,31.6,31.62,31.59,31.6,51400.0,19.6592,19.6716,19.653,19.6592,51400.0
2012-06-13 15:40:00,31.6,31.62,31.58,31.6,67700.0,19.6592,19.6716,19.6467,19.6592,67700.0
2012-06-13 15:45:00,31.59,31.62,31.57,31.58,112600.0,19.653,19.6716,19.6405,19.6467,112600.0
2012-06-13 15:50:00,31.57,31.64,31.57,31.62,62700.0,19.6405,19.6841,19.6405,19.6716,62700.0
2012-06-13 15:55:00,31.63,31.67,31.62,31.66,117600.0,19.6778,19.7027,19.6716,19.6965,117600.0
2012-06-14 09:30:00,31.79,31.87,31.67,31.83,60200.0,19.7774,19.8272,19.7027,19.8023,60200.0
2012-06-14 09:35:00,31.81,31.82,31.75,31.76,27000.0,19.7898,19.7961,19.7525,19.7587,27000.0
2012-06-14 09:40:00,31.76,31.82,31.76,31.81,11700.0,19.7587,19.7961,19.7587,19.7898,11700.0
2012-06-14 09:45:00,31.8,31.8,31.73,31.73,46600.0,19.7836,19.7836,19.7401,19.7401,46600.0
2012-06-14 09:50:00,31.72,31.74,31.63,31.66,72000.0,19.7338,19.7463,19.6778,19.6965,72000.0
2012-06-14 09:55:00,31.65,31.68,31.64,31.68,40200.0,19.6903,19.709,19.6841,19.709,40200.0
2012-06-14 10:00:00,31.68,31.75,31.68,31.75,16500.0,19.709,19.7525,19.709,19.7525,16500.0
2012-06-14 10:05:00,31.74,31.77,31.72,31.77,25400.0,19.7463,19.7649,19.7338,19.7649,25400.0
2012-06-14 10:10:00,31.76,31.77,31.74,31.77,22400.0,19.7587,19.7649,19.7463,19.7649,22400.0
2012-06-14 10:15:00,31.76,31.78,31.75,31.77,18100.0,19.7587,19.7712,19.7525,19.7649,18100.0
2012-06-14 10:20:00,31.76,31.77,31.69,31.71,24000.0,19.7587,19.7649,19.7152,19.7276,24000.0
2012-06-14 10:25:00,31.7,31.74,31.7,31.74,19000.0,19.7214,19.7463,19.7214,19.7463,19000.0
2012-06-14 10:30:00,31.73,31.75,31.7,31.74,62700.0,19.7401,19.7525,19.7214,19.7463,62700.0
2012-06-14 10:35:00,31.74,31.75,31.71,31.73,43000.0,19.7463,19.7525,19.7276,19.7401,43000.0
2012-06-14 10:40:00,31.73,31.75,31.72,31.74,68300.0,19.7401,19.7525,19.7338,19.7463,68300.0
2012-06-14 10:45:00,31.74,31.76,31.73,31.75,46300.0,19.7463,19.7587,19.7401,19.7525,46300.0
2012-06-14 10:50:00,31.75,31.78,31.73,31.77,115900.0,19.7525,19.7712,19.7401,19.7649,115900.0
2012-06-14 10:55:00,31.77,31.77,31.76,31.76,4300.0,19.7649,19.7649,19.7587,19.7587,4300.0
2012-06-14 11:00:00,31.77,31.79,31.77,31.79,15500.0,19.7649,19.7774,19.7649,19.7774,15500.0
2012-06-14 11:05:00,31.79,31.79,31.78,31.79,10200.0,19.7774,19.7774,19.7712,19.7774,10200.0
2012-06-14 11:10:00,31.79,31.81,31.78,31.81,28700.0,19.7774,19.7898,19.7712,19.7898,28700.0
2012-06-14 11:15:00,31.81,31.82,31.8,31.82,22300.0,19.7898,19.7961,19.7836,19.7961,22300.0
2012-06-14 11:20:00,31.81,31.82,31.81,31.82,8200.0,19.7898,19.7961,19.7898,19.7961,8200.0
2012-06-14 11:25:00,31.82,31.84,31.82,31.84,22400.0,19.7961,19.8085,19.7961,19.8085,22400.0
2012-06-14 11:30:00,31.84,31.86,31.83,31.86,10500.0,19.8085,19.8209,19.8023,19.8209,10500.0
2012-06-14 11:35:00,31.85,31.86,31.84,31.85,36200.0,19.8147,19.8209,19.8085,19.8147,36200.0
2012-06-14 11:40:00,31.86,31.86,31.83,31.83,8400.0,19.8209,19.8209,19.8023,19.8023,8400.0
2012-06-14 11:45:00,31.83,31.84,31.81,31.81,23700.0,19.8023,19.8085,19.7898,19.7898,23700.0
2012-06-14 11:50:00,31.82,31.82,31.79,31.81,21400.0,19.7961,19.7961,19.7774,19.7898,21400.0
2012-06-14 11:55:00,31.8,31.81,31.79,31.8,10600.0,19.7836,19.7898,19.7774,19.7836,10600.0
2012-06-14 12:00:00,31.8,31.83,31.8,31.83,13200.0,19.7836,19.8023,19.7836,19.8023,13200.0
2012-06-14 12:05:00,31.83,31.84,31.83,31.84,8900.0,19.8023,19.8085,19.8023,19.8085,8900.0
2012-06-14 12:10:00,31.83,31.85,31.82,31.84,35700.0,19.8023,19.8147,19.7961,19.8085,35700.0
2012-06-14 12:15:00,31.84,31.85,31.8,31.8,18800.0,19.8085,19.8147,19.7836,19.7836,18800.0
2012-06-14 12:20:00,31.8,31.82,31.8,31.82,17100.0,19.7836,19.7961,19.7836,19.7961,17100.0
2012-06-14 12:25:00,31.81,31.82,31.79,31.79,27000.0,19.7898,19.7961,19.7774,19.7774,27000.0
2012-06-14 12:30:00,31.8,31.81,31.79,31.81,19600.0,19.7836,19.7898,19.7774,19.7898,19600.0
2012-06-14 12:35:00,31.81,31.82,31.81,31.82,7000.0,19.7898,19.7961,19.7898,19.7961,7000.0
2012-06-14 12:40:00,31.82,31.82,31.8,31.81,8000.0,19.7961,19.7961,19.7836,19.7898,8000.0
2012-06-14 12:45:00,31.81,31.82,31.8,31.82,22000.0,19.7898,19.7961,19.7836,19.7961,22000.0
2012-06-14 12:50:00,31.82,31.82,31.8,31.81,12400.0,19.7961,19.7961,19.7836,19.7898,12400.0
2012-06-14 12:55:00,31.8,31.83,31.8,31.83,19300.0,19.7836,19.8023,19.7836,19.8023,19300.0
2012-06-14 13:00:00,31.83,31.87,31.82,31.86,21700.0,19.8023,19.8272,19.7961,19.8209,21700.0
2012-06-14 13:05:00,31.85,31.88,31.85,31.88,4700.0,19.8147,19.8334,19.8147,19.8334,4700.0
2012-06-14 13:10:00,31.88,31.9,31.87,31.89,31500.0,19.8334,19.8458,19.8272,19.8396,31500.0
2012-06-14 13:15:00,31.89,31.9,31.88,31.89,11800.0,19.8396,19.8458,19.8334,19.8396,11800.0
2012-06-14 13:20:00,31.88,31.89,31.87,31.87,20500.0,19.8334,19.8396,19.8272,19.8272,20500.0
2012-06-14 13:25:00,31.86,31.89,31.86,31.88,12500.0,19.8209,19.8396,19.8209,19.8334,12500.0
2012-06-14 13:30:00,31.89,31.92,31.88,31.92,16000.0,19.8396,19.8583,19.8334,19.8583,16000.0
2012-06-14 13:35:00,31.92,31.94,31.91,31.92,22100.0,19.8583,19.8707,19.852,19.8583,22100.0
2012-06-14 13:40:00,31.91,31.92,31.91,31.91,6600.0,19.852,19.8583,19.852,19.852,6600.0
2012-06-14 13:45:00,31.91,31.93,31.91,31.93,9100.0,19.852,19.8645,19.852,19.8645,9100.0
2012-06-14 13:50:00,31.93,31.95,31.93,31.95,34600.0,19.8645,19.8769,19.8645,19.8769,34600.0
2012-06-14 13:55:00,31.95,31.96,31.95,31.95,15500.0,19.8769,19.8831,19.8769,19.8769,15500.0
2012-06-14 14:00:00,31.96,31.97,31.94,31.96,20300.0,19.8831,19.8894,19.8707,19.8831,20300.0
2012-06-14 14:05:00,31.96,31.97,31.95,31.96,10600.0,19.8831,19.8894,19.8769,19.8831,10600.0
2012-06-14 14:10:00,31.96,31.97,31.94,31.96,15700.0,19.8831,19.8894,19.8707,19.8831,15700.0
2012-06-14 14:15:00,31.96,31.97,31.95,31.97,24900.0,19.8831,19.8894,19.8769,19.8894,24900.0
2012-06-14 14:20:00,31.97,31.97,31.94,31.94,17000.0,19.8894,19.8894,19.8707,19.8707,17000.0
2012-06-14 14:25:00,31.95,31.95,31.92,31.94,20300.0,19.8769,19.8769,19.8583,19.8707,20300.0
2012-06-14 14:30:00,31.93,31.94,31.91,31.92,26600.0,19.8645,19.8707,19.852,19.8583,26600.0
2012-06-14 14:35:00,31.92,31.94,31.91,31.94,21800.0,19.8583,19.8707,19.852,19.8707,21800.0
2012-06-14 14:40:00,31.94,31.95,31.93,31.94,22300.0,19.8707,19.8769,19.8645,19.8707,22300.0
2012-06-14 14:45:00,31.94,31.94,31.91,31.92,19600.0,19.8707,19.8707,19.852,19.8583,19600.0
2012-06-14 14:50:00,31.93,31.94,31.93,31.94,13500.0,19.8645,19.8707,19.8645,19.8707,13500.0
2012-06-14 14:55:00,31.95,31.99,31.94,31.98,38800.0,19.8769,19.9018,19.8707,19.8956,38800.0
2012-06-14 15:00:00,31.97,31.99,31.97,31.98,35100.0,19.8894,19.9018,19.8894,19.8956,35100.0
2012-06-14 15:05:00,31.98,32.11,31.98,31.99,177300.0,19.8956,19.9765,19.8956,19.9018,177300.0
2012-06-14 15:10:00,32.0,32.09,31.99,32.07,91300.0,19.908,19.964,19.9018,19.9516,91300.0
2012-06-14 15:15:00,32.07,32.08,31.98,31.99,43500.0,19.9516,19.9578,19.8956,19.9018,43500.0
2012-06-14 15:20:00,32.0,32.02,31.97,31.97,57300.0,19.908,19.9205,19.8894,19.8894,57300.0
2012-06-14 15:25:00,31.96,31.99,31.95,31.96,40900.0,19.8831,19.9018,19.8769,19.8831,40900.0
2012-06-14 15:30:00,31.96,32.01,31.94,31.99,41100.0,19.8831,19.9143,19.8707,19.9018,41100.0
2012-06-14 15:35:00,31.99,32.04,31.99,32.02,33500.0,19.9018,19.9329,19.9018,19.9205,33500.0
2012-06-14 15:40:00,32.02,32.04,31.97,31.97,26600.0,19.9205,19.9329,19.8894,19.8894,26600.0
2012-06-14 15:45:00,31.98,32.07,31.97,32.05,104500.0,19.8956,19.9516,19.8894,19.9391,104500.0
2012-06-14 15:50:00,32.05,32.07,32.02,32.02,150300.0,19.9391,19.9516,19.9205,19.9205,150300.0
2012-06-14 15:55:00,32.03,32.06,32.01,32.05,138300.0,19.9267,19.9454,19.9143,19.9391,138300.0
2012-06-15 09:30:00,32.48,32.48,32.1,32.17,567100.0,20.2067,20.2067,19.9702,20.0138,567100.0
2012-06-15 09:35:00,32.17,32.28,32.16,32.19,20300.0,20.0138,20.0822,20.0076,20.0262,20300.0
2012-06-15 09:40:00,32.18,32.19,32.12,32.15,74800.0,20.02,20.0262,19.9827,20.0014,74800.0
2012-06-15 09:45:00,32.14,32.15,32.08,32.09,31700.0,19.9951,20.0014,19.9578,19.964,31700.0
2012-06-15 09:50:00,32.09,32.12,32.05,32.08,35200.0,19.964,19.9827,19.9391,19.9578,35200.0
2012-06-15 09:55:00,32.09,32.19,32.04,32.16,70700.0,19.964,20.0262,19.9329,20.0076,70700.0
2012-06-15 10:00:00,32.15,32.24,32.15,32.23,26700.0,20.0014,20.0573,20.0014,20.0511,26700.0
2012-06-15 10:05:00,32.24,32.28,32.24,32.28,18600.0,20.0573,20.0822,20.0573,20.0822,18600.0
2012-06-15 10:10:00,32.28,32.28,32.23,32.23,31500.0,20.0822,20.0822,20.0511,20.0511,31500.0
2012-06-15 10:15:00,32.23,32.24,32.19,32.19,14600.0,20.0511,20.0573,20.0262,20.0262,14600.0
2012-06-15 10:20:00,32.2,32.25,32.19,32.24,23200.0,20.0325,20.0636,20.0262,20.0573,23200.0
2012-06-15 10:25:00,32.24,32.25,32.23,32.25,27900.0,20.0573,20.0636,20.0511,20.0636,27900.0
2012-06-15 10:30:00,32.25,32.27,32.24,32.25,28800.0,20.0636,20.076,20.0573,20.0636,28800.0
2012-06-15 10:35:00,32.26,32.32,32.25,32.32,79300.0,20.0698,20.1071,20.0636,20.1071,79300.0
2012-06-15 10:40:00,32.32,32.35,32.29,32.32,170900.0,20.1071,20.1258,20.0884,20.1071,170900.0
2012-06-15 10:45:00,32.32,32.36,32.29,32.3,136000.0,20.1071,20.132,20.0884,20.0947,136000.0
2012-06-15 10:50:00,32.31,32.31,32.28,32.29,19000.0,20.1009,20.1009,20.0822,20.0884,19000.0
2012-06-15 10:55:00,32.28,32.3,32.27,32.29,15200.0,20.0822,20.0947,20.076,20.0884,15200.0
2012-06-15 11:00:00,32.28,32.3,32.27,32.27,46800.0,20.0822,20.0947,20.076,20.076,46800.0
2012-06-15 11:05:00,32.26,32.29,32.26,32.27,25800.0,20.0698,20.0884,20.0698,20.076,25800.0
2012-06-15 11:10:00,32.27,32.29,32.26,32.28,19900.0,20.076,20.0884,20.0698,20.0822,19900.0
2012-06-15 11:15:00,32.28,32.3,32.28,32.28,18300.0,20.0822,20.0947,20.0822,20.0822,18300.0
2012-06-15 11:20:00,32.28,32.32,32.28,32.3,25600.0,20.0822,20.1071,20.0822,20.0947,25600.0
2012-06-15 11:25:00,32.3,32.3,32.26,32.27,20800.0,20.0947,20.0947,20.0698,20.076,20800.0
2012-06-15 11:30:00,32.26,32.3,32.26,32.29,32600.0,20.0698,20.0947,20.0698,20.0884,32600.0
2012-06-15 11:35:00,32.28,32.3,32.28,32.3,31300.0,20.0822,20.0947,20.0822,20.0947,31300.0
2012-06-15 11:40:00,32.3,32.32,32.28,32.28,14500.0,20.0947,20.1071,20.0822,20.0822,14500.0
2012-06-15 11:45:00,32.28,32.3,32.27,32.29,25900.0,20.0822,20.0947,20.076,20.0884,25900.0
2012-06-15 11:50:00,32.29,32.3,32.26,32.26,22500.0,20.0884,20.0947,20.0698,20.0698,22500.0
2012-06-15 11:55:00,32.27,32.3,32.27,32.29,53700.0,20.076,20.0947,20.076,20.0884,53700.0
2012-06-15 12:00:00,32.28,32.33,32.28,32.32,34900.0,20.0822,20.1133,20.0822,20.1071,34900.0
2012-06-15 12:05:00,32.32,32.33,32.29,32.31,12400.0,20.1071,20.1133,20.0884,20.1009,12400.0
2012-06-15 12:10:00,32.31,32.31,32.28,32.3,12900.0,20.1009,20.1009,20.0822,20.0947,12900.0
2012-06-15 12:15:00,32.3,32.33,32.29,32.33,7600.0,20.0947,20.1133,20.0884,20.1133,7600.0
2012-06-15 12:20:00,32.33,32.34,32.32,32.32,20100.0,20.1133,20.1196,20.1071,20.1071,20100.0
2012-06-15 12:25:00,32.33,32.35,32.32,32.35,33200.0,20.1133,20.1258,20.1071,20.1258,33200.0
2012-06-15 12:30:00,32.35,32.36,32.34,32.35,10500.0,20.1258,20.132,20.1196,20.1258,10500.0
2012-06-15 12:35:00,32.35,32.35,32.31,32.32,26300.0,20.1258,20.1258,20.1009,20.1071,26300.0
2012-06-15 12:40:00,32.32,32.34,32.31,32.32,23600.0,20.1071,20.1196,20.1009,20.1071,23600.0
2012-06-15 12:45:00,32.33,32.33,32.32,32.32,5700.0,20.1133,20.1133,20.1071,20.1071,5700.0
2012-06-15 12:50:00,32.33,32.33,32.29,32.29,14500.0,20.1133,20.1133,20.0884,20.0884,14500.0
2012-06-15 12:55:00,32.29,32.3,32.26,32.28,17400.0,20.0884,20.0947,20.0698,20.0822,17400.0
2012-06-15 13:00:00,32.28,32.32,32.28,32.31,19600.0,20.0822,20.1071,20.0822,20.1009,19600.0
2012-06-15 13:05:00,32.31,32.31,32.29,32.3,13800.0,20.1009,20.1009,20.0884,20.0947,13800.0
2012-06-15 13:10:00,32.29,32.32,32.29,32.32,5400.0,20.0884,20.1071,20.0884,20.1071,5400.0
2012-06-15 13:15:00,32.32,32.33,32.3,32.32,19100.0,20.1071,20.1133,20.0947,20.1071,19100.0
2012-06-15 13:20:00,32.32,32.32,32.3,32.3,10100.0,20.1071,20.1071,20.0947,20.0947,10100.0
2012-06-15 13:25:00,32.3,32.32,32.29,32.31,57800.0,20.0947,20.1071,20.0884,20.1009,57800.0
2012-06-15 13:30:00,32.31,32.31,32.29,32.31,10400.0,20.1009,20.1009,20.0884,20.1009,10400.0
2012-06-15 13:35:00,32.31,32.31,32.3,32.3,10200.0,20.1009,20.1009,20.0947,20.0947,10200.0
2012-06-15 13:40:00,32.31,32.32,32.3,32.31,9900.0,20.1009,20.1071,20.0947,20.1009,9900.0
2012-06-15 13:45:00,32.31,32.32,32.29,32.3,22400.0,20.1009,20.1071,20.0884,20.0947,22400.0
2012-06-15 13:50:00,32.31,32.31,32.3,32.3,10500.0,20.1009,20.1009,20.0947,20.0947,10500.0
2012-06-15 13:55:00,32.31,32.32,32.3,32.31,11800.0,20.1009,20.1071,20.0947,20.1009,11800.0
2012-06-15 14:00:00,32.31,32.31,32.3,32.31,3200.0,20.1009,20.1009,20.0947,20.1009,3200.0
2012-06-15 14:05:00,32.3,32.31,32.3,32.3,5000.0,20.0947,20.1009,20.0947,20.0947,5000.0
2012-06-15 14:10:00,32.3,32.31,32.28,32.29,45400.0,20.0947,20.1009,20.0822,20.0884,45400.0
2012-06-15 14:15:00,32.29,32.29,32.26,32.26,18200.0,20.0884,20.0884,20.0698,20.0698,18200.0
2012-06-15 14:20:00,32.27,32.3,32.27,32.28,69600.0,20.076,20.0947,20.076,20.0822,69600.0
2012-06-15 14:25:00,32.29,32.31,32.28,32.3,12100.0,20.0884,20.1009,20.0822,20.0947,12100.0
2012-06-15 14:30:00,32.31,32.31,32.3,32.3,10100.0,20.1009,20.1009,20.0947,20.0947,10100.0
2012-06-15 14:35:00,32.31,32.31,32.29,32.31,39700.0,20.1009,20.1009,20.0884,20.1009,39700.0
2012-06-15 14:40:00,32.3,32.32,32.3,32.31,11600.0,20.0947,20.1071,20.0947,20.1009,11600.0
2012-06-15 14:45:00,32.31,32.31,32.29,32.3,24600.0,20.1009,20.1009,20.0884,20.0947,24600.0
2012-06-15 14:50:00,32.3,32.31,32.29,32.3,16100.0,20.0947,20.1009,20.0884,20.0947,16100.0
2012-06-15 14:55:00,32.3,32.31,32.29,32.3,18300.0,20.0947,20.1009,20.0884,20.0947,18300.0
2012-06-15 15:00:00,32.3,32.32,32.3,32.31,13500.0,20.0947,20.1071,20.0947,20.1009,13500.0
2012-06-15 15:05:00,32.31,32.32,32.3,32.3,14100.0,20.1009,20.1071,20.0947,20.0947,14100.0
2012-06-15 15:10:00,32.3,32.32,32.3,32.31,46100.0,20.0947,20.1071,20.0947,20.1009,46100.0
2012-06-15 15:15:00,32.31,32.32,32.3,32.31,14800.0,20.1009,20.1071,20.0947,20.1009,14800.0
2012-06-15 15:20:00,32.32,32.32,32.3,32.31,7100.0,20.1071,20.1071,20.0947,20.1009,7100.0
2012-06-15 15:25:00,32.31,32.31,32.3,32.3,28100.0,20.1009,20.1009,20.0947,20.0947,28100.0
2012-06-15 15:30:00,32.3,32.32,32.3,32.3,38700.0,20.0947,20.1071,20.0947,20.0947,38700.0
2012-06-15 15:35:00,32.3,32.31,32.29,32.3,27200.0,20.0947,20.1009,20.0884,20.0947,27200.0
2012-06-15 15:40:00,32.3,32.32,32.3,32.3,73200.0,20.0947,20.1071,20.0947,20.0947,73200.0
2012-06-15 15:45:00,32.31,32.33,32.3,32.3,117100.0,20.1009,20.1133,20.0947,20.0947,117100.0
2012-06-15 15:50:00,32.3,32.31,32.3,32.31,59400.0,20.0947,20.1009,20.0947,20.1009,59400.0
2012-06-15 15:55:00,32.31,32.32,32.3,32.32,174500.0,20.1009,20.1071,20.0947,20.1071,174500.0
2012-06-18 09:30:00,32.21,32.31,32.2,32.31,50000.0,20.0387,20.1009,20.0325,20.1009,50000.0
2012-06-18 09:35:00,32.33,32.37,32.29,32.34,19500.0,20.1133,20.1382,20.0884,20.1196,19500.0
2012-06-18 09:40:00,32.32,32.37,32.27,32.28,38700.0,20.1071,20.1382,20.076,20.0822,38700.0
2012-06-18 09:45:00,32.27,32.27,32.21,32.22,16000.0,20.076,20.076,20.0387,20.0449,16000.0
2012-06-18 09:50:00,32.21,32.24,32.19,32.21,19900.0,20.0387,20.0573,20.0262,20.0387,19900.0
2012-06-18 09:55:00,32.2,32.22,32.19,32.2,16400.0,20.0325,20.0449,20.0262,20.0325,16400.0
2012-06-18 10:00:00,32.21,32.26,32.2,32.25,17500.0,20.0387,20.0698,20.0325,20.0636,17500.0
2012-06-18 10:05:00,32.25,32.28,32.24,32.25,9100.0,20.0636,20.0822,20.0573,20.0636,9100.0
2012-06-18 10:10:00,32.25,32.27,32.23,32.25,21000.0,20.0636,20.076,20.0511,20.0636,21000.0
2012-06-18 10:15:00,32.25,32.29,32.24,32.28,130600.0,20.0636,20.0884,20.0573,20.0822,130600.0
2012-06-18 10:20:00,32.27,32.28,32.22,32.23,32200.0,20.076,20.0822,20.0449,20.0511,32200.0
2012-06-18 10:25:00,32.22,32.24,32.2,32.2,35900.0,20.0449,20.0573,20.0325,20.0325,35900.0
2012-06-18 10:30:00,32.2,32.21,32.17,32.17,26100.0,20.0325,20.0387,20.0138,20.0138,26100.0
2012-06-18 10:35:00,32.16,32.2,32.16,32.2,32600.0,20.0076,20.0325,20.0076,20.0325,32600.0
2012-06-18 10:40:00,32.2,32.21,32.2,32.2,16600.0,20.0325,20.0387,20.0325,20.0325,16600.0
2012-06-18 10:45:00,32.2,32.21,32.18,32.18,63500.0,20.0325,20.0387,20.02,20.02,63500.0
2012-06-18 10:50:00,32.18,32.19,32.15,32.15,16900.0,20.02,20.0262,20.0014,20.0014,16900.0
2012-06-18 10:55:00,32.15,32.16,32.12,32.13,31300.0,20.0014,20.0076,19.9827,19.9889,31300.0
2012-06-18 11:00:00,32.13,32.16,32.11,32.13,24100.0,19.9889,20.0076,19.9765,19.9889,24100.0
2012-06-18 11:05:00,32.12,32.13,32.1,32.12,13200.0,19.9827,19.9889,19.9702,19.9827,13200.0
2012-06-18 11:10:00,32.11,32.16,32.11,32.16,15500.0,19.9765,20.0076,19.9765,20.0076,15500.0
2012-06-18 11:15:00,32.16,32.16,32.13,32.14,18800.0,20.0076,20.0076,19.9889,19.9951,18800.0
2012-06-18 11:20:00,32.14,32.16,32.14,32.15,24000.0,19.9951,20.0076,19.9951,20.0014,24000.0
2012-06-18 11:25:00,32.15,32.17,32.14,32.14,19600.0,20.0014,20.0138,19.9951,19.9951,19600.0
2012-06-18 11:30:00,32.14,32.16,32.14,32.14,21600.0,19.9951,20.0076,19.9951,19.9951,21600.0
2012-06-18 11:35:00,32.14,32.16,32.1,32.11,27100.0,19.9951,20.0076,19.9702,19.9765,27100.0
2012-06-18 11:40:00,32.11,32.12,32.1,32.1,12600.0,19.9765,19.9827,19.9702,19.9702,12600.0
2012-06-18 11:45:00,32.1,32.11,32.06,32.06,32600.0,19.9702,19.9765,19.9454,19.9454,32600.0
2012-06-18 11:50:00,32.06,32.1,32.03,32.08,50700.0,19.9454,19.9702,19.9267,19.9578,50700.0
2012-06-18 11:55:00,32.08,32.1,32.08,32.1,24200.0,19.9578,19.9702,19.9578,19.9702,24200.0
2012-06-18 12:00:00,32.09,32.09,32.06,32.06,98100.0,19.964,19.964,19.9454,19.9454,98100.0
2012-06-18 12:05:00,32.06,32.08,32.05,32.08,10700.0,19.9454,19.9578,19.9391,19.9578,10700.0
2012-06-18 12:10:00,32.08,32.12,32.08,32.1,96300.0,19.9578,19.9827,19.9578,19.9702,96300.0
2012-06-18 12:15:00,32.1,32.11,32.09,32.11,25200.0,19.9702,19.9765,19.964,19.9765,25200.0
2012-06-18 12:20:00,32.1,32.11,32.1,32.11,2100.0,19.9702,19.9765,19.9702,19.9765,2100.0
2012-06-18 12:25:00,32.1,32.11,32.1,32.11,13000.0,19.9702,19.9765,19.9702,19.9765,13000.0
2012-06-18 12:30:00,32.1,32.12,32.1,32.11,30700.0,19.9702,19.9827,19.9702,19.9765,30700.0
2012-06-18 12:35:00,32.11,32.11,32.09,32.11,19400.0,19.9765,19.9765,19.964,19.9765,19400.0
2012-06-18 12:40:00,32.11,32.11,32.1,32.11,80700.0,19.9765,19.9765,19.9702,19.9765,80700.0
2012-06-18 12:45:00,32.11,32.11,32.1,32.11,10300.0,19.9765,19.9765,19.9702,19.9765,10300.0
2012-06-18 12:50:00,32.11,32.11,32.08,32.1,21600.0,19.9765,19.9765,19.9578,19.9702,21600.0
2012-06-18 12:55:00,32.1,32.1,32.07,32.08,15000.0,19.9702,19.9702,19.9516,19.9578,15000.0
2012-06-18 13:00:00,32.09,32.1,32.07,32.09,12000.0,19.964,19.9702,19.9516,19.964,12000.0
2012-06-18 13:05:00,32.1,32.14,32.1,32.14,30000.0,19.9702,19.9951,19.9702,19.9951,30000.0
2012-06-18 13:10:00,32.14,32.15,32.13,32.14,7000.0,19.9951,20.0014,19.9889,19.9951,7000.0
2012-06-18 13:15:00,32.14,32.17,32.14,32.17,33900.0,19.9951,20.0138,19.9951,20.0138,33900.0
2012-06-18 13:20:00,32.16,32.17,32.14,32.14,17600.0,20.0076,20.0138,19.9951,19.9951,17600.0
2012-06-18 13:25:00,32.14,32.15,32.13,32.15,13000.0,19.9951,20.0014,19.9889,20.0014,13000.0
2012-06-18 13:30:00,32.13,32.14,32.11,32.12,14300.0,19.9889,19.9951,19.9765,19.9827,14300.0
2012-06-18 13:35:00,32.12,32.14,32.11,32.12,16100.0,19.9827,19.9951,19.9765,19.9827,16100.0
2012-06-18 13:40:00,32.13,32.13,32.1,32.13,12700.0,19.9889,19.9889,19.9702,19.9889,12700.0
2012-06-18 13:45:00,32.13,32.14,32.12,32.12,4400.0,19.9889,19.9951,19.9827,19.9827,4400.0
2012-06-18 13:50:00,32.11,32.13,32.11,32.12,5300.0,19.9765,19.9889,19.9765,19.9827,5300.0
2012-06-18 13:55:00,32.12,32.13,32.09,32.11,43700.0,19.9827,19.9889,19.964,19.9765,43700.0
2012-06-18 14:00:00,32.12,32.12,32.09,32.09,16800.0,19.9827,19.9827,19.964,19.964,16800.0
2012-06-18 14:05:00,32.09,32.1,32.09,32.09,2800.0,19.964,19.9702,19.964,19.964,2800.0
2012-06-18 14:10:00,32.1,32.11,32.09,32.1,11800.0,19.9702,19.9765,19.964,19.9702,11800.0
2012-06-18 14:15:00,32.09,32.14,32.09,32.12,15900.0,19.964,19.9951,19.964,19.9827,15900.0
2012-06-18 14:20:00,32.11,32.12,32.11,32.12,2800.0,19.9765,19.9827,19.9765,19.9827,2800.0
2012-06-18 14:25:00,32.11,32.12,32.08,32.09,14500.0,19.9765,19.9827,19.9578,19.964,14500.0
2012-06-18 14:30:00,32.08,32.09,32.08,32.09,3400.0,19.9578,19.964,19.9578,19.964,3400.0
2012-06-18 14:35:00,32.09,32.13,32.08,32.13,20400.0,19.964,19.9889,19.9578,19.9889,20400.0
2012-06-18 14:40:00,32.13,32.14,32.12,32.14,4600.0,19.9889,19.9951,19.9827,19.9951,4600.0
2012-06-18 14:45:00,32.13,32.14,32.12,32.12,23700.0,19.9889,19.9951,19.9827,19.9827,23700.0
2012-06-18 14:50:00,32.13,32.13,32.11,32.12,20700.0,19.9889,19.9889,19.9765,19.9827,20700.0
2012-06-18 14:55:00,32.11,32.14,32.11,32.13,17300.0,19.9765,19.9951,19.9765,19.9889,17300.0
2012-06-18 15:00:00,32.13,32.15,32.11,32.13,128600.0,19.9889,20.0014,19.9765,19.9889,128600.0
2012-06-18 15:05:00,32.13,32.13,32.11,32.13,13000.0,19.9889,19.9889,19.9765,19.9889,13000.0
2012-06-18 15:10:00,32.13,32.13,32.07,32.08,17500.0,19.9889,19.9889,19.9516,19.9578,17500.0
2012-06-18 15:15:00,32.08,32.11,32.07,32.11,20200.0,19.9578,19.9765,19.9516,19.9765,20200.0
2012-06-18 15:20:00,32.11,32.11,32.09,32.09,18100.0,19.9765,19.9765,19.964,19.964,18100.0
2012-06-18 15:25:00,32.09,32.13,32.09,32.11,33300.0,19.964,19.9889,19.964,19.9765,33300.0
2012-06-18 15:30:00,32.12,32.12,32.08,32.08,50500.0,19.9827,19.9827,19.9578,19.9578,50500.0
2012-06-18 15:35:00,32.09,32.09,32.07,32.08,56500.0,19.964,19.964,19.9516,19.9578,56500.0
2012-06-18 15:40:00,32.08,32.1,32.07,32.08,58500.0,19.9578,19.9702,19.9516,19.9578,58500.0
2012-06-18 15:45:00,32.09,32.1,32.07,32.08,78600.0,19.964,19.9702,19.9516,19.9578,78600.0
2012-06-18 15:50:00,32.08,32.09,32.06,32.07,73200.0,19.9578,19.964,19.9454,19.9516,73200.0
2012-06-18 15:55:00,32.07,32.1,32.07,32.09,177800.0,19.9516,19.9702,19.9516,19.964,177800.0
2012-06-19 09:30:00,32.23,32.23,32.19,32.22,14300.0,20.0511,20.0511,20.0262,20.0449,14300.0
2012-06-19 09:35:00,32.22,32.23,32.15,32.16,14100.0,20.0449,20.0511,20.0014,20.0076,14100.0
2012-06-19 09:40:00,32.17,32.18,32.1,32.11,10600.0,20.0138,20.02,19.9702,19.9765,10600.0
2012-06-19 09:45:00,32.12,32.13,32.1,32.1,9700.0,19.9827,19.9889,19.9702,19.9702,9700.0
2012-06-19 09:50:00,32.11,32.15,32.1,32.13,20700.0,19.9765,20.0014,19.9702,19.9889,20700.0
2012-06-19 09:55:00,32.13,32.2,32.13,32.14,50100.0,19.9889,20.0325,19.9889,19.9951,50100.0
2012-06-19 10:00:00,32.15,32.2,32.13,32.2,42900.0,20.0014,20.0325,19.9889,20.0325,42900.0
2012-06-19 10:05:00,32.19,32.24,32.19,32.23,19900.0,20.0262,20.0573,20.0262,20.0511,19900.0
2012-06-19 10:10:00,32.23,32.24,32.21,32.21,21400.0,20.0511,20.0573,20.0387,20.0387,21400.0
2012-06-19 10:15:00,32.22,32.25,32.18,32.2,74300.0,20.0449,20.0636,20.02,20.0325,74300.0
2012-06-19 10:20:00,32.2,32.2,32.17,32.18,46200.0,20.0325,20.0325,20.0138,20.02,46200.0
2012-06-19 10:25:00,32.17,32.21,32.17,32.2,22000.0,20.0138,20.0387,20.0138,20.0325,22000.0
2012-06-19 10:30:00,32.2,32.2,32.18,32.19,15200.0,20.0325,20.0325,20.02,20.0262,15200.0
2012-06-19 10:35:00,32.2,32.2,32.17,32.18,24500.0,20.0325,20.0325,20.0138,20.02,24500.0
2012-06-19 10:40:00,32.18,32.19,32.14,32.15,45800.0,20.02,20.0262,19.9951,20.0014,45800.0
2012-06-19 10:45:00,32.15,32.23,32.14,32.23,11100.0,20.0014,20.0511,19.9951,20.0511,11100.0
2012-06-19 10:50:00,32.22,32.27,32.22,32.27,17400.0,20.0449,20.076,20.0449,20.076,17400.0
2012-06-19 10:55:00,32.27,32.28,32.23,32.24,16700.0,20.076,20.0822,20.0511,20.0573,16700.0
2012-06-19 11:00:00,32.25,32.29,32.24,32.26,27700.0,20.0636,20.0884,20.0573,20.0698,27700.0
2012-06-19 11:05:00,32.27,32.28,32.25,32.28,9000.0,20.076,20.0822,20.0636,20.0822,9000.0
2012-06-19 11:10:00,32.28,32.3,32.27,32.27,11800.0,20.0822,20.0947,20.076,20.076,11800.0
2012-06-19 11:15:00,32.27,32.29,32.26,32.26,12300.0,20.076,20.0884,20.0698,20.0698,12300.0
2012-06-19 11:20:00,32.27,32.3,32.26,32.29,11800.0,20.076,20.0947,20.0698,20.0884,11800.0
2012-06-19 11:25:00,32.29,32.29,32.27,32.28,10800.0,20.0884,20.0884,20.076,20.0822,10800.0
2012-06-19 11:30:00,32.29,32.3,32.27,32.27,14300.0,20.0884,20.0947,20.076,20.076,14300.0
2012-06-19 11:35:00,32.27,32.29,32.27,32.28,10800.0,20.076,20.0884,20.076,20.0822,10800.0
2012-06-19 11:40:00,32.29,32.29,32.28,32.28,5500.0,20.0884,20.0884,20.0822,20.0822,5500.0
2012-06-19 11:45:00,32.29,32.3,32.28,32.3,15300.0,20.0884,20.0947,20.0822,20.0947,15300.0
2012-06-19 11:50:00,32.3,32.32,32.29,32.3,35600.0,20.0947,20.1071,20.0884,20.0947,35600.0
2012-06-19 11:55:00,32.31,32.35,32.31,32.34,23700.0,20.1009,20.1258,20.1009,20.1196,23700.0
2012-06-19 12:00:00,32.34,32.36,32.34,32.36,13700.0,20.1196,20.132,20.1196,20.132,13700.0
2012-06-19 12:05:00,32.36,32.36,32.35,32.36,6400.0,20.132,20.132,20.1258,20.132,6400.0
2012-06-19 12:10:00,32.36,32.36,32.33,32.34,35500.0,20.132,20.132,20.1133,20.1196,35500.0
2012-06-19 12:15:00,32.34,32.36,32.33,32.36,22100.0,20.1196,20.132,20.1133,20.132,22100.0
2012-06-19 12:20:00,32.36,32.37,32.36,32.36,7400.0,20.132,20.1382,20.132,20.132,7400.0
2012-06-19 12:25:00,32.37,32.4,32.37,32.4,17400.0,20.1382,20.1569,20.1382,20.1569,17400.0
2012-06-19 12:30:00,32.39,32.39,32.34,32.35,44300.0,20.1507,20.1507,20.1196,20.1258,44300.0
2012-06-19 12:35:00,32.35,32.36,32.34,32.35,31600.0,20.1258,20.132,20.1196,20.1258,31600.0
2012-06-19 12:40:00,32.35,32.35,32.34,32.35,16700.0,20.1258,20.1258,20.1196,20.1258,16700.0
2012-06-19 12:45:00,32.35,32.37,32.34,32.36,19300.0,20.1258,20.1382,20.1196,20.132,19300.0
2012-06-19 12:50:00,32.36,32.39,32.35,32.38,19200.0,20.132,20.1507,20.1258,20.1444,19200.0
2012-06-19 12:55:00,32.37,32.38,32.33,32.35,27700.0,20.1382,20.1444,20.1133,20.1258,27700.0
2012-06-19 13:00:00,32.35,32.36,32.34,32.34,22600.0,20.1258,20.132,20.1196,20.1196,22600.0
2012-06-19 13:05:00,32.34,32.37,32.34,32.35,12300.0,20.1196,20.1382,20.1196,20.1258,12300.0
2012-06-19 13:10:00,32.35,32.36,32.34,32.36,6900.0,20.1258,20.132,20.1196,20.132,6900.0
2012-06-19 13:15:00,32.35,32.39,32.35,32.38,10500.0,20.1258,20.1507,20.1258,20.1444,10500.0
2012-06-19 13:20:00,32.39,32.4,32.37,32.39,26300.0,20.1507,20.1569,20.1382,20.1507,26300.0
2012-06-19 13:25:00,32.39,32.4,32.38,32.38,16500.0,20.1507,20.1569,20.1444,20.1444,16500.0
2012-06-19 13:30:00,32.39,32.4,32.38,32.4,35100.0,20.1507,20.1569,20.1444,20.1569,35100.0
2012-06-19 13:35:00,32.4,32.41,32.39,32.4,25100.0,20.1569,20.1631,20.1507,20.1569,25100.0
2012-06-19 13:40:00,32.4,32.4,32.35,32.35,16600.0,20.1569,20.1569,20.1258,20.1258,16600.0
2012-06-19 13:45:00,32.36,32.36,32.34,32.35,14000.0,20.132,20.132,20.1196,20.1258,14000.0
2012-06-19 13:50:00,32.34,32.36,32.33,32.36,14000.0,20.1196,20.132,20.1133,20.132,14000.0
2012-06-19 13:55:00,32.36,32.36,32.35,32.36,9400.0,20.132,20.132,20.1258,20.132,9400.0
2012-06-19 14:00:00,32.36,32.36,32.35,32.35,7500.0,20.132,20.132,20.1258,20.1258,7500.0
2012-06-19 14:05:00,32.36,32.36,32.3,32.31,43400.0,20.132,20.132,20.0947,20.1009,43400.0
2012-06-19 14:10:00,32.32,32.32,32.31,32.31,7400.0,20.1071,20.1071,20.1009,20.1009,7400.0
2012-06-19 14:15:00,32.31,32.33,32.29,32.31,64300.0,20.1009,20.1133,20.0884,20.1009,64300.0
2012-06-19 14:20:00,32.31,32.34,32.31,32.33,22300.0,20.1009,20.1196,20.1009,20.1133,22300.0
2012-06-19 14:25:00,32.33,32.33,32.28,32.32,15600.0,20.1133,20.1133,20.0822,20.1071,15600.0
2012-06-19 14:30:00,32.32,32.32,32.26,32.28,26300.0,20.1071,20.1071,20.0698,20.0822,26300.0
2012-06-19 14:35:00,32.28,32.29,32.27,32.29,13700.0,20.0822,20.0884,20.076,20.0884,13700.0
2012-06-19 14:40:00,32.3,32.3,32.27,32.28,21700.0,20.0947,20.0947,20.076,20.0822,21700.0
2012-06-19 14:45:00,32.27,32.28,32.25,32.27,11400.0,20.076,20.0822,20.0636,20.076,11400.0
2012-06-19 14:50:00,32.26,32.3,32.26,32.3,18500.0,20.0698,20.0947,20.0698,20.0947,18500.0
2012-06-19 14:55:00,32.29,32.31,32.29,32.3,81500.0,20.0884,20.1009,20.0884,20.0947,81500.0
2012-06-19 15:00:00,32.29,32.3,32.28,32.28,15600.0,20.0884,20.0947,20.0822,20.0822,15600.0
2012-06-19 15:05:00,32.28,32.3,32.28,32.3,9100.0,20.0822,20.0947,20.0822,20.0947,9100.0
2012-06-19 15:10:00,32.3,32.31,32.28,32.29,22700.0,20.0947,20.1009,20.0822,20.0884,22700.0
2012-06-19 15:15:00,32.29,32.34,32.28,32.33,67600.0,20.0884,20.1196,20.0822,20.1133,67600.0
2012-06-19 15:20:00,32.33,32.34,32.31,32.34,25000.0,20.1133,20.1196,20.1009,20.1196,25000.0
2012-06-19 15:25:00,32.33,32.35,32.29,32.29,36100.0,20.1133,20.1258,20.0884,20.0884,36100.0
2012-06-19 15:30:00,32.29,32.3,32.25,32.25,19500.0,20.0884,20.0947,20.0636,20.0636,19500.0
2012-06-19 15:35:00,32.25,32.26,32.21,32.25,37800.0,20.0636,20.0698,20.0387,20.0636,37800.0
2012-06-19 15:40:00,32.25,32.25,32.19,32.2,35500.0,20.0636,20.0636,20.0262,20.0325,35500.0
2012-06-19 15:45:00,32.2,32.2,32.14,32.15,115000.0,20.0325,20.0325,19.9951,20.0014,115000.0
2012-06-19 15:50:00,32.15,32.17,32.14,32.16,98200.0,20.0014,20.0138,19.9951,20.0076,98200.0
2012-06-19 15:55:00,32.16,32.21,32.16,32.18,148100.0,20.0076,20.0387,20.0076,20.02,148100.0
2012-06-20 09:30:00,32.19,32.27,32.18,32.26,33600.0,20.0262,20.076,20.02,20.0698,33600.0
2012-06-20 09:35:00,32.25,32.4,32.25,32.36,54900.0,20.0636,20.1569,20.0636,20.132,54900.0
2012-06-20 09:40:00,32.37,32.37,32.32,32.34,23400.0,20.1382,20.1382,20.1071,20.1196,23400.0
2012-06-20 09:45:00,32.35,32.35,32.31,32.33,27600.0,20.1258,20.1258,20.1009,20.1133,27600.0
2012-06-20 09:50:00,32.33,32.34,32.25,32.25,45600.0,20.1133,20.1196,20.0636,20.0636,45600.0
2012-06-20 09:55:00,32.26,32.26,32.16,32.18,40000.0,20.0698,20.0698,20.0076,20.02,40000.0
2012-06-20 10:00:00,32.18,32.24,32.18,32.23,35600.0,20.02,20.0573,20.02,20.0511,35600.0
2012-06-20 10:05:00,32.24,32.27,32.23,32.27,22600.0,20.0573,20.076,20.0511,20.076,22600.0
2012-06-20 10:10:00,32.27,32.33,32.26,32.33,26500.0,20.076,20.1133,20.0698,20.1133,26500.0
2012-06-20 10:15:00,32.32,32.32,32.27,32.27,13500.0,20.1071,20.1071,20.076,20.076,13500.0
2012-06-20 10:20:00,32.27,32.29,32.24,32.25,20300.0,20.076,20.0884,20.0573,20.0636,20300.0
2012-06-20 10:25:00,32.26,32.26,32.2,32.2,12800.0,20.0698,20.0698,20.0325,20.0325,12800.0
2012-06-20 10:30:00,32.2,32.25,32.2,32.22,9900.0,20.0325,20.0636,20.0325,20.0449,9900.0
2012-06-20 10:35:00,32.22,32.25,32.21,32.22,20000.0,20.0449,20.0636,20.0387,20.0449,20000.0
2012-06-20 10:40:00,32.21,32.27,32.21,32.27,13100.0,20.0387,20.076,20.0387,20.076,13100.0
2012-06-20 10:45:00,32.28,32.3,32.27,32.27,10900.0,20.0822,20.0947,20.076,20.076,10900.0
2012-06-20 10:50:00,32.27,32.29,32.24,32.26,16700.0,20.076,20.0884,20.0573,20.0698,16700.0
2012-06-20 10:55:00,32.26,32.27,32.23,32.27,13500.0,20.0698,20.076,20.0511,20.076,13500.0
2012-06-20 11:00:00,32.27,32.29,32.26,32.28,15000.0,20.076,20.0884,20.0698,20.0822,15000.0
2012-06-20 11:05:00,32.27,32.29,32.26,32.26,14200.0,20.076,20.0884,20.0698,20.0698,14200.0
2012-06-20 11:10:00,32.27,32.32,32.27,32.32,15200.0,20.076,20.1071,20.076,20.1071,15200.0
2012-06-20 11:15:00,32.31,32.34,32.29,32.29,22700.0,20.1009,20.1196,20.0884,20.0884,22700.0
2012-06-20 11:20:00,32.3,32.33,32.3,32.3,20000.0,20.0947,20.1133,20.0947,20.0947,20000.0
2012-06-20 11:25:00,32.3,32.3,32.28,32.3,7600.0,20.0947,20.0947,20.0822,20.0947,7600.0
2012-06-20 11:30:00,32.29,32.3,32.28,32.28,10300.0,20.0884,20.0947,20.0822,20.0822,10300.0
2012-06-20 11:35:00,32.28,32.3,32.27,32.27,17300.0,20.0822,20.0947,20.076,20.076,17300.0
2012-06-20 11:40:00,32.27,32.3,32.27,32.3,5600.0,20.076,20.0947,20.076,20.0947,5600.0
2012-06-20 11:45:00,32.29,32.32,32.29,32.3,17300.0,20.0884,20.1071,20.0884,20.0947,17300.0
2012-06-20 11:50:00,32.29,32.3,32.27,32.28,15400.0,20.0884,20.0947,20.076,20.0822,15400.0
2012-06-20 11:55:00,32.27,32.27,32.26,32.27,11400.0,20.076,20.076,20.0698,20.076,11400.0
2012-06-20 12:00:00,32.26,32.28,32.25,32.25,9300.0,20.0698,20.0822,20.0636,20.0636,9300.0
2012-06-20 12:05:00,32.25,32.26,32.23,32.23,32800.0,20.0636,20.0698,20.0511,20.0511,32800.0
2012-06-20 12:10:00,32.24,32.24,32.21,32.23,13100.0,20.0573,20.0573,20.0387,20.0511,13100.0
2012-06-20 12:15:00,32.23,32.26,32.23,32.23,10500.0,20.0511,20.0698,20.0511,20.0511,10500.0
2012-06-20 12:20:00,32.23,32.24,32.19,32.21,32100.0,20.0511,20.0573,20.0262,20.0387,32100.0
2012-06-20 12:25:00,32.2,32.2,32.16,32.18,25100.0,20.0325,20.0325,20.0076,20.02,25100.0
2012-06-20 12:30:00,32.18,32.22,32.01,32.07,90400.0,20.02,20.0449,19.9143,19.9516,90400.0
2012-06-20 12:35:00,32.07,32.07,32.03,32.06,19100.0,19.9516,19.9516,19.9267,19.9454,19100.0
2012-06-20 12:40:00,32.06,32.12,32.05,32.11,20300.0,19.9454,19.9827,19.9391,19.9765,20300.0
2012-06-20 12:45:00,32.12,32.16,32.09,32.11,22000.0,19.9827,20.0076,19.964,19.9765,22000.0
2012-06-20 12:50:00,32.12,32.13,32.08,32.12,16000.0,19.9827,19.9889,19.9578,19.9827,16000.0
2012-06-20 12:55:00,32.12,32.17,32.1,32.14,20400.0,19.9827,20.0138,19.9702,19.9951,20400.0
2012-06-20 13:00:00,32.14,32.21,32.14,32.2,33000.0,19.9951,20.0387,19.9951,20.0325,33000.0
2012-06-20 13:05:00,32.21,32.27,32.19,32.23,36100.0,20.0387,20.076,20.0262,20.0511,36100.0
2012-06-20 13:10:00,32.23,32.25,32.19,32.21,27700.0,20.0511,20.0636,20.0262,20.0387,27700.0
2012-06-20 13:15:00,32.22,32.23,32.16,32.16,19100.0,20.0449,20.0511,20.0076,20.0076,19100.0
2012-06-20 13:20:00,32.16,32.2,32.16,32.19,27400.0,20.0076,20.0325,20.0076,20.0262,27400.0
2012-06-20 13:25:00,32.19,32.2,32.15,32.16,23700.0,20.0262,20.0325,20.0014,20.0076,23700.0
2012-06-20 13:30:00,32.16,32.17,32.11,32.12,12600.0,20.0076,20.0138,19.9765,19.9827,12600.0
2012-06-20 13:35:00,32.11,32.13,32.08,32.09,18100.0,19.9765,19.9889,19.9578,19.964,18100.0
2012-06-20 13:40:00,32.1,32.1,32.08,32.08,8200.0,19.9702,19.9702,19.9578,19.9578,8200.0
2012-06-20 13:45:00,32.08,32.1,32.08,32.08,11900.0,19.9578,19.9702,19.9578,19.9578,11900.0
2012-06-20 13:50:00,32.08,32.08,32.03,32.03,22700.0,19.9578,19.9578,19.9267,19.9267,22700.0
2012-06-20 13:55:00,32.04,32.05,32.02,32.05,17800.0,19.9329,19.9391,19.9205,19.9391,17800.0
2012-06-20 14:00:00,32.04,32.04,32.0,32.04,33800.0,19.9329,19.9329,19.908,19.9329,33800.0
2012-06-20 14:05:00,32.04,32.06,32.04,32.04,21700.0,19.9329,19.9454,19.9329,19.9329,21700.0
2012-06-20 14:10:00,32.05,32.09,32.05,32.06,20500.0,19.9391,19.964,19.9391,19.9454,20500.0
2012-06-20 14:15:00,32.06,32.08,32.01,32.01,16600.0,19.9454,19.9578,19.9143,19.9143,16600.0
2012-06-20 14:20:00,32.02,32.02,31.97,31.99,32500.0,19.9205,19.9205,19.8894,19.9018,32500.0
2012-06-20 14:25:00,31.99,32.0,31.95,31.96,18500.0,19.9018,19.908,19.8769,19.8831,18500.0
2012-06-20 14:30:00,31.97,31.98,31.92,31.93,24400.0,19.8894,19.8956,19.8583,19.8645,24400.0
2012-06-20 14:35:00,31.94,31.97,31.94,31.95,27900.0,19.8707,19.8894,19.8707,19.8769,27900.0
2012-06-20 14:40:00,31.95,31.96,31.92,31.95,40600.0,19.8769,19.8831,19.8583,19.8769,40600.0
2012-06-20 14:45:00,31.94,31.94,31.87,31.91,45400.0,19.8707,19.8707,19.8272,19.852,45400.0
2012-06-20 14:50:00,31.91,31.94,31.89,31.94,34900.0,19.852,19.8707,19.8396,19.8707,34900.0
2012-06-20 14:55:00,31.93,31.94,31.91,31.92,25300.0,19.8645,19.8707,19.852,19.8583,25300.0
2012-06-20 15:00:00,31.92,31.93,31.9,31.91,23000.0,19.8583,19.8645,19.8458,19.852,23000.0
2012-06-20 15:05:00,31.91,31.93,31.91,31.91,25800.0,19.852,19.8645,19.852,19.852,25800.0
2012-06-20 15:10:00,31.92,31.92,31.89,31.9,36400.0,19.8583,19.8583,19.8396,19.8458,36400.0
2012-06-20 15:15:00,31.9,31.91,31.86,31.86,46600.0,19.8458,19.852,19.8209,19.8209,46600.0
2012-06-20 15:20:00,31.87,31.91,31.86,31.9,24400.0,19.8272,19.852,19.8209,19.8458,24400.0
2012-06-20 15:25:00,31.91,32.0,31.91,31.99,50100.0,19.852,19.908,19.852,19.9018,50100.0
2012-06-20 15:30:00,31.99,32.02,31.97,31.97,56100.0,19.9018,19.9205,19.8894,19.8894,56100.0
2012-06-20 15:35:00,31.98,32.0,31.95,31.95,49800.0,19.8956,19.908,19.8769,19.8769,49800.0
2012-06-20 15:40:00,31.95,32.01,31.95,32.0,43400.0,19.8769,19.9143,19.8769,19.908,43400.0
2012-06-20 15:45:00,32.01,32.01,31.98,32.0,52400.0,19.9143,19.9143,19.8956,19.908,52400.0
2012-06-20 15:50:00,32.01,32.01,31.99,32.0,45600.0,19.9143,19.9143,19.9018,19.908,45600.0
2012-06-20 15:55:00,32.0,32.01,31.98,32.01,170900.0,19.908,19.9143,19.8956,19.9143,170900.0
2012-06-21 09:30:00,32.11,32.32,32.06,32.29,41300.0,19.9765,20.1071,19.9454,20.0884,41300.0
2012-06-21 09:35:00,32.28,32.29,32.25,32.28,43300.0,20.0822,20.0884,20.0636,20.0822,43300.0
2012-06-21 09:40:00,32.28,32.35,32.26,32.26,55600.0,20.0822,20.1258,20.0698,20.0698,55600.0
2012-06-21 09:45:00,32.26,32.27,32.2,32.21,71900.0,20.0698,20.076,20.0325,20.0387,71900.0
2012-06-21 09:50:00,32.22,32.22,32.17,32.17,18100.0,20.0449,20.0449,20.0138,20.0138,18100.0
2012-06-21 09:55:00,32.17,32.18,32.15,32.16,38100.0,20.0138,20.02,20.0014,20.0076,38100.0
2012-06-21 10:00:00,32.16,32.19,32.09,32.17,52000.0,20.0076,20.0262,19.964,20.0138,52000.0
2012-06-21 10:05:00,32.18,32.23,32.16,32.2,26100.0,20.02,20.0511,20.0076,20.0325,26100.0
2012-06-21 10:10:00,32.2,32.22,32.16,32.17,29900.0,20.0325,20.0449,20.0076,20.0138,29900.0
2012-06-21 10:15:00,32.17,32.18,32.16,32.18,15300.0,20.0138,20.02,20.0076,20.02,15300.0
2012-06-21 10:20:00,32.18,32.21,32.16,32.17,32900.0,20.02,20.0387,20.0076,20.0138,32900.0
2012-06-21 10:25:00,32.16,32.18,32.14,32.16,33500.0,20.0076,20.02,19.9951,20.0076,33500.0
2012-06-21 10:30:00,32.16,32.23,32.16,32.22,24800.0,20.0076,20.0511,20.0076,20.0449,24800.0
2012-06-21 10:35:00,32.22,32.24,32.22,32.23,15500.0,20.0449,20.0573,20.0449,20.0511,15500.0
2012-06-21 10:40:00,32.23,32.25,32.23,32.25,15300.0,20.0511,20.0636,20.0511,20.0636,15300.0
2012-06-21 10:45:00,32.25,32.26,32.2,32.21,31300.0,20.0636,20.0698,20.0325,20.0387,31300.0
2012-06-21 10:50:00,32.2,32.2,32.14,32.14,44000.0,20.0325,20.0325,19.9951,19.9951,44000.0
2012-06-21 10:55:00,32.13,32.16,32.12,32.15,25300.0,19.9889,20.0076,19.9827,20.0014,25300.0
2012-06-21 11:00:00,32.16,32.16,32.12,32.13,36300.0,20.0076,20.0076,19.9827,19.9889,36300.0
2012-06-21 11:05:00,32.13,32.18,32.13,32.15,34500.0,19.9889,20.02,19.9889,20.0014,34500.0
2012-06-21 11:10:00,32.15,32.16,32.12,32.15,23200.0,20.0014,20.0076,19.9827,20.0014,23200.0
2012-06-21 11:15:00,32.15,32.19,32.14,32.19,22100.0,20.0014,20.0262,19.9951,20.0262,22100.0
2012-06-21 11:20:00,32.19,32.19,32.17,32.18,9200.0,20.0262,20.0262,20.0138,20.02,9200.0
2012-06-21 11:25:00,32.19,32.19,32.12,32.12,19000.0,20.0262,20.0262,19.9827,19.9827,19000.0
2012-06-21 11:30:00,32.13,32.13,32.08,32.1,43600.0,19.9889,19.9889,19.9578,19.9702,43600.0
2012-06-21 11:35:00,32.09,32.1,32.07,32.1,19300.0,19.964,19.9702,19.9516,19.9702,19300.0
2012-06-21 11:40:00,32.09,32.17,32.08,32.17,41100.0,19.964,20.0138,19.9578,20.0138,41100.0
2012-06-21 11:45:00,32.17,32.2,32.17,32.2,13500.0,20.0138,20.0325,20.0138,20.0325,13500.0
2012-06-21 11:50:00,32.19,32.21,32.17,32.17,27100.0,20.0262,20.0387,20.0138,20.0138,27100.0
2012-06-21 11:55:00,32.18,32.2,32.17,32.17,18600.0,20.02,20.0325,20.0138,20.0138,18600.0
2012-06-21 12:00:00,32.18,32.18,32.15,32.16,21500.0,20.02,20.02,20.0014,20.0076,21500.0
2012-06-21 12:05:00,32.17,32.19,32.15,32.19,20500.0,20.0138,20.0262,20.0014,20.0262,20500.0
2012-06-21 12:10:00,32.18,32.19,32.17,32.18,13900.0,20.02,20.0262,20.0138,20.02,13900.0
2012-06-21 12:15:00,32.18,32.18,32.13,32.13,21700.0,20.02,20.02,19.9889,19.9889,21700.0
2012-06-21 12:20:00,32.14,32.14,32.09,32.09,14500.0,19.9951,19.9951,19.964,19.964,14500.0
2012-06-21 12:25:00,32.09,32.1,32.03,32.04,34200.0,19.964,19.9702,19.9267,19.9329,34200.0
2012-06-21 12:30:00,32.04,32.06,32.01,32.02,33200.0,19.9329,19.9454,19.9143,19.9205,33200.0
2012-06-21 12:35:00,32.02,32.08,32.02,32.08,17300.0,19.9205,19.9578,19.9205,19.9578,17300.0
2012-06-21 12:40:00,32.08,32.08,32.04,32.05,22600.0,19.9578,19.9578,19.9329,19.9391,22600.0
2012-06-21 12:45:00,32.04,32.06,32.03,32.06,9800.0,19.9329,19.9454,19.9267,19.9454,9800.0
2012-06-21 12:50:00,32.05,32.07,32.04,32.05,26900.0,19.9391,19.9516,19.9329,19.9391,26900.0
2012-06-21 12:55:00,32.05,32.05,31.99,32.02,26800.0,19.9391,19.9391,19.9018,19.9205,26800.0
2012-06-21 13:00:00,32.02,32.02,31.98,31.99,13600.0,19.9205,19.9205,19.8956,19.9018,13600.0
2012-06-21 13:05:00,31.98,32.0,31.98,31.99,6100.0,19.8956,19.908,19.8956,19.9018,6100.0
2012-06-21 13:10:00,31.99,32.0,31.96,31.96,31800.0,19.9018,19.908,19.8831,19.8831,31800.0
2012-06-21 13:15:00,31.96,31.96,31.94,31.94,11700.0,19.8831,19.8831,19.8707,19.8707,11700.0
2012-06-21 13:20:00,31.93,31.96,31.93,31.95,15300.0,19.8645,19.8831,19.8645,19.8769,15300.0
2012-06-21 13:25:00,31.95,31.95,31.9,31.91,15600.0,19.8769,19.8769,19.8458,19.852,15600.0
2012-06-21 13:30:00,31.9,31.92,31.89,31.9,27400.0,19.8458,19.8583,19.8396,19.8458,27400.0
2012-06-21 13:35:00,31.9,31.9,31.81,31.81,37100.0,19.8458,19.8458,19.7898,19.7898,37100.0
2012-06-21 13:40:00,31.81,31.82,31.77,31.78,39800.0,19.7898,19.7961,19.7649,19.7712,39800.0
2012-06-21 13:45:00,31.77,31.81,31.75,31.75,41900.0,19.7649,19.7898,19.7525,19.7525,41900.0
2012-06-21 13:50:00,31.75,31.77,31.73,31.76,34900.0,19.7525,19.7649,19.7401,19.7587,34900.0
2012-06-21 13:55:00,31.76,31.82,31.76,31.82,18500.0,19.7587,19.7961,19.7587,19.7961,18500.0
2012-06-21 14:00:00,31.81,31.82,31.75,31.77,43000.0,19.7898,19.7961,19.7525,19.7649,43000.0
2012-06-21 14:05:00,31.77,31.77,31.71,31.72,53400.0,19.7649,19.7649,19.7276,19.7338,53400.0
2012-06-21 14:10:00,31.73,31.73,31.68,31.73,33300.0,19.7401,19.7401,19.709,19.7401,33300.0
2012-06-21 14:15:00,31.74,31.74,31.68,31.68,28900.0,19.7463,19.7463,19.709,19.709,28900.0
2012-06-21 14:20:00,31.68,31.69,31.61,31.63,41100.0,19.709,19.7152,19.6654,19.6778,41100.0
2012-06-21 14:25:00,31.63,31.69,31.62,31.69,42400.0,19.6778,19.7152,19.6716,19.7152,42400.0
2012-06-21 14:30:00,31.68,31.72,31.68,31.71,17000.0,19.709,19.7338,19.709,19.7276,17000.0
2012-06-21 14:35:00,31.71,31.72,31.71,31.72,17800.0,19.7276,19.7338,19.7276,19.7338,17800.0
2012-06-21 14:40:00,31.72,31.75,31.71,31.73,44100.0,19.7338,19.7525,19.7276,19.7401,44100.0
2012-06-21 14:45:00,31.72,31.74,31.7,31.71,20400.0,19.7338,19.7463,19.7214,19.7276,20400.0
2012-06-21 14:50:00,31.7,31.71,31.6,31.68,135000.0,19.7214,19.7276,19.6592,19.709,135000.0
2012-06-21 14:55:00,31.67,31.67,31.59,31.6,219700.0,19.7027,19.7027,19.653,19.6592,219700.0
2012-06-21 15:00:00,31.6,31.61,31.59,31.6,80500.0,19.6592,19.6654,19.653,19.6592,80500.0
2012-06-21 15:05:00,31.6,31.63,31.59,31.6,146900.0,19.6592,19.6778,19.653,19.6592,146900.0
2012-06-21 15:10:00,31.59,31.6,31.59,31.6,64000.0,19.653,19.6592,19.653,19.6592,64000.0
2012-06-21 15:15:00,31.6,31.6,31.55,31.58,67500.0,19.6592,19.6592,19.6281,19.6467,67500.0
2012-06-21 15:20:00,31.58,31.62,31.54,31.62,34800.0,19.6467,19.6716,19.6219,19.6716,34800.0
2012-06-21 15:25:00,31.62,31.66,31.62,31.66,57000.0,19.6716,19.6965,19.6716,19.6965,57000.0
2012-06-21 15:30:00,31.66,31.66,31.6,31.61,27400.0,19.6965,19.6965,19.6592,19.6654,27400.0
2012-06-21 15:35:00,31.62,31.7,31.62,31.66,47700.0,19.6716,19.7214,19.6716,19.6965,47700.0
2012-06-21 15:40:00,31.66,31.68,31.64,31.67,34200.0,19.6965,19.709,19.6841,19.7027,34200.0
2012-06-21 15:45:00,31.65,31.65,31.6,31.6,41900.0,19.6903,19.6903,19.6592,19.6592,41900.0
2012-06-21 15:50:00,31.61,31.61,31.54,31.55,54000.0,19.6654,19.6654,19.6219,19.6281,54000.0
2012-06-21 15:55:00,31.54,31.57,31.52,31.55,147800.0,19.6219,19.6405,19.6094,19.6281,147800.0
2012-06-22 09:30:00,31.79,31.79,31.67,31.68,80900.0,19.7774,19.7774,19.7027,19.709,80900.0
2012-06-22 09:35:00,31.68,31.72,31.61,31.67,43800.0,19.709,19.7338,19.6654,19.7027,43800.0
2012-06-22 09:40:00,31.67,31.74,31.66,31.74,25600.0,19.7027,19.7463,19.6965,19.7463,25600.0
2012-06-22 09:45:00,31.73,31.73,31.68,31.72,31200.0,19.7401,19.7401,19.709,19.7338,31200.0
2012-06-22 09:50:00,31.72,31.74,31.65,31.69,74800.0,19.7338,19.7463,19.6903,19.7152,74800.0
2012-06-22 09:55:00,31.69,31.69,31.58,31.6,50300.0,19.7152,19.7152,19.6467,19.6592,50300.0
2012-06-22 10:00:00,31.6,31.63,31.59,31.61,20500.0,19.6592,19.6778,19.653,19.6654,20500.0
2012-06-22 10:05:00,31.61,31.64,31.6,31.62,40300.0,19.6654,19.6841,19.6592,19.6716,40300.0
2012-06-22 10:10:00,31.61,31.62,31.59,31.59,12100.0,19.6654,19.6716,19.653,19.653,12100.0
2012-06-22 10:15:00,31.59,31.62,31.58,31.61,21300.0,19.653,19.6716,19.6467,19.6654,21300.0
2012-06-22 10:20:00,31.61,31.63,31.59,31.61,28700.0,19.6654,19.6778,19.653,19.6654,28700.0
2012-06-22 10:25:00,31.61,31.62,31.58,31.59,69300.0,19.6654,19.6716,19.6467,19.653,69300.0
2012-06-22 10:30:00,31.58,31.59,31.55,31.57,16200.0,19.6467,19.653,19.6281,19.6405,16200.0
2012-06-22 10:35:00,31.57,31.59,31.55,31.55,11800.0,19.6405,19.653,19.6281,19.6281,11800.0
2012-06-22 10:40:00,31.55,31.57,31.55,31.55,26000.0,19.6281,19.6405,19.6281,19.6281,26000.0
2012-06-22 10:45:00,31.56,31.58,31.55,31.55,20100.0,19.6343,19.6467,19.6281,19.6281,20100.0
2012-06-22 10:50:00,31.55,31.59,31.55,31.57,9200.0,19.6281,19.653,19.6281,19.6405,9200.0
2012-06-22 10:55:00,31.58,31.58,31.56,31.58,8300.0,19.6467,19.6467,19.6343,19.6467,8300.0
2012-06-22 11:00:00,31.58,31.59,31.57,31.57,27900.0,19.6467,19.653,19.6405,19.6405,27900.0
2012-06-22 11:05:00,31.57,31.57,31.52,31.54,29900.0,19.6405,19.6405,19.6094,19.6219,29900.0
2012-06-22 11:10:00,31.54,31.55,31.53,31.54,8200.0,19.6219,19.6281,19.6156,19.6219,8200.0
2012-06-22 11:15:00,31.54,31.55,31.52,31.54,12400.0,19.6219,19.6281,19.6094,19.6219,12400.0
2012-06-22 11:20:00,31.55,31.55,31.53,31.53,3100.0,19.6281,19.6281,19.6156,19.6156,3100.0
2012-06-22 11:25:00,31.53,31.54,31.51,31.52,21300.0,19.6156,19.6219,19.6032,19.6094,21300.0
2012-06-22 11:30:00,31.52,31.55,31.51,31.55,16300.0,19.6094,19.6281,19.6032,19.6281,16300.0
2012-06-22 11:35:00,31.55,31.56,31.53,31.55,46100.0,19.6281,19.6343,19.6156,19.6281,46100.0
2012-06-22 11:40:00,31.55,31.6,31.55,31.6,22500.0,19.6281,19.6592,19.6281,19.6592,22500.0
2012-06-22 11:45:00,31.6,31.62,31.6,31.62,10400.0,19.6592,19.6716,19.6592,19.6716,10400.0
2012-06-22 11:50:00,31.62,31.62,31.62,31.62,4300.0,19.6716,19.6716,19.6716,19.6716,4300.0
2012-06-22 11:55:00,31.61,31.64,31.61,31.64,6600.0,19.6654,19.6841,19.6654,19.6841,6600.0
2012-06-22 12:00:00,31.64,31.65,31.63,31.64,24700.0,19.6841,19.6903,19.6778,19.6841,24700.0
2012-06-22 12:05:00,31.64,31.64,31.63,31.64,10400.0,19.6841,19.6841,19.6778,19.6841,10400.0
2012-06-22 12:10:00,31.63,31.64,31.63,31.64,7000.0,19.6778,19.6841,19.6778,19.6841,7000.0
2012-06-22 12:15:00,31.64,31.66,31.63,31.66,11600.0,19.6841,19.6965,19.6778,19.6965,11600.0
2012-06-22 12:20:00,31.66,31.66,31.65,31.65,16300.0,19.6965,19.6965,19.6903,19.6903,16300.0
2012-06-22 12:25:00,31.65,31.65,31.64,31.65,3100.0,19.6903,19.6903,19.6841,19.6903,3100.0
2012-06-22 12:30:00,31.64,31.65,31.64,31.65,4400.0,19.6841,19.6903,19.6841,19.6903,4400.0
2012-06-22 12:35:00,31.65,31.65,31.58,31.58,35100.0,19.6903,19.6903,19.6467,19.6467,35100.0
2012-06-22 12:40:00,31.58,31.59,31.58,31.59,700.0,19.6467,19.653,19.6467,19.653,700.0
2012-06-22 12:45:00,31.59,31.59,31.57,31.58,5100.0,19.653,19.653,19.6405,19.6467,5100.0
2012-06-22 12:50:00,31.57,31.57,31.55,31.55,6700.0,19.6405,19.6405,19.6281,19.6281,6700.0
2012-06-22 12:55:00,31.55,31.56,31.54,31.55,26000.0,19.6281,19.6343,19.6219,19.6281,26000.0
2012-06-22 13:00:00,31.56,31.57,31.53,31.53,13900.0,19.6343,19.6405,19.6156,19.6156,13900.0
2012-06-22 13:05:00,31.53,31.57,31.53,31.56,9000.0,19.6156,19.6405,19.6156,19.6343,9000.0
2012-06-22 13:10:00,31.57,31.58,31.56,31.58,2300.0,19.6405,19.6467,19.6343,19.6467,2300.0
2012-06-22 13:15:00,31.59,31.6,31.58,31.58,9200.0,19.653,19.6592,19.6467,19.6467,9200.0
2012-06-22 13:20:00,31.59,31.61,31.58,31.61,8100.0,19.653,19.6654,19.6467,19.6654,8100.0
2012-06-22 13:25:00,31.61,31.64,31.61,31.64,6500.0,19.6654,19.6841,19.6654,19.6841,6500.0
2012-06-22 13:30:00,31.63,31.63,31.62,31.62,3800.0,19.6778,19.6778,19.6716,19.6716,3800.0
2012-06-22 13:35:00,31.63,31.66,31.63,31.66,8100.0,19.6778,19.6965,19.6778,19.6965,8100.0
2012-06-22 13:40:00,31.66,31.66,31.65,31.66,1700.0,19.6965,19.6965,19.6903,19.6965,1700.0
2012-06-22 13:45:00,31.66,31.67,31.66,31.66,22500.0,19.6965,19.7027,19.6965,19.6965,22500.0
2012-06-22 13:50:00,31.67,31.67,31.64,31.66,11400.0,19.7027,19.7027,19.6841,19.6965,11400.0
2012-06-22 13:55:00,31.65,31.66,31.64,31.65,8900.0,19.6903,19.6965,19.6841,19.6903,8900.0
2012-06-22 14:00:00,31.66,31.67,31.65,31.66,7500.0,19.6965,19.7027,19.6903,19.6965,7500.0
2012-06-22 14:05:00,31.66,31.67,31.65,31.65,7000.0,19.6965,19.7027,19.6903,19.6903,7000.0
2012-06-22 14:10:00,31.66,31.66,31.64,31.66,37400.0,19.6965,19.6965,19.6841,19.6965,37400.0
2012-06-22 14:15:00,31.66,31.67,31.64,31.67,50400.0,19.6965,19.7027,19.6841,19.7027,50400.0
2012-06-22 14:20:00,31.67,31.68,31.66,31.67,19000.0,19.7027,19.709,19.6965,19.7027,19000.0
2012-06-22 14:25:00,31.67,31.71,31.67,31.71,33200.0,19.7027,19.7276,19.7027,19.7276,33200.0
2012-06-22 14:30:00,31.72,31.74,31.71,31.74,8800.0,19.7338,19.7463,19.7276,19.7463,8800.0
2012-06-22 14:35:00,31.74,31.74,31.73,31.73,3400.0,19.7463,19.7463,19.7401,19.7401,3400.0
2012-06-22 14:40:00,31.74,31.74,31.71,31.71,16800.0,19.7463,19.7463,19.7276,19.7276,16800.0
2012-06-22 14:45:00,31.72,31.73,31.71,31.72,7300.0,19.7338,19.7401,19.7276,19.7338,7300.0
2012-06-22 14:50:00,31.71,31.73,31.7,31.71,13400.0,19.7276,19.7401,19.7214,19.7276,13400.0
2012-06-22 14:55:00,31.71,31.72,31.7,31.7,12500.0,19.7276,19.7338,19.7214,19.7214,12500.0
2012-06-22 15:00:00,31.7,31.71,31.69,31.69,43100.0,19.7214,19.7276,19.7152,19.7152,43100.0
2012-06-22 15:05:00,31.69,31.7,31.68,31.69,17400.0,19.7152,19.7214,19.709,19.7152,17400.0
2012-06-22 15:10:00,31.69,31.71,31.69,31.71,10900.0,19.7152,19.7276,19.7152,19.7276,10900.0
2012-06-22 15:15:00,31.7,31.7,31.68,31.7,20500.0,19.7214,19.7214,19.709,19.7214,20500.0
2012-06-22 15:20:00,31.7,31.7,31.68,31.69,10500.0,19.7214,19.7214,19.709,19.7152,10500.0
2012-06-22 15:25:00,31.69,31.69,31.67,31.68,5900.0,19.7152,19.7152,19.7027,19.709,5900.0
2012-06-22 15:30:00,31.67,31.69,31.65,31.65,19300.0,19.7027,19.7152,19.6903,19.6903,19300.0
2012-06-22 15:35:00,31.65,31.68,31.63,31.68,17200.0,19.6903,19.709,19.6778,19.709,17200.0
2012-06-22 15:40:00,31.67,31.7,31.67,31.69,31800.0,19.7027,19.7214,19.7027,19.7152,31800.0
2012-06-22 15:45:00,31.69,31.71,31.69,31.69,33800.0,19.7152,19.7276,19.7152,19.7152,33800.0
2012-06-22 15:50:00,31.69,31.71,31.68,31.7,25700.0,19.7152,19.7276,19.709,19.7214,25700.0
2012-06-22 15:55:00,31.69,31.7,31.66,31.66,89300.0,19.7152,19.7214,19.6965,19.6965,89300.0
2012-06-25 09:30:00,31.52,31.59,31.52,31.53,72300.0,19.6094,19.653,19.6094,19.6156,72300.0
2012-06-25 09:35:00,31.53,31.59,31.52,31.58,18800.0,19.6156,19.653,19.6094,19.6467,18800.0
2012-06-25 09:40:00,31.57,31.6,31.51,31.6,17700.0,19.6405,19.6592,19.6032,19.6592,17700.0
2012-06-25 09:45:00,31.61,31.61,31.53,31.53,56200.0,19.6654,19.6654,19.6156,19.6156,56200.0
2012-06-25 09:50:00,31.53,31.55,31.51,31.51,29300.0,19.6156,19.6281,19.6032,19.6032,29300.0
2012-06-25 09:55:00,31.52,31.61,31.52,31.61,10200.0,19.6094,19.6654,19.6094,19.6654,10200.0
2012-06-25 10:00:00,31.6,31.64,31.58,31.59,30900.0,19.6592,19.6841,19.6467,19.653,30900.0
2012-06-25 10:05:00,31.59,31.59,31.53,31.55,66400.0,19.653,19.653,19.6156,19.6281,66400.0
2012-06-25 10:10:00,31.54,31.55,31.53,31.53,14100.0,19.6219,19.6281,19.6156,19.6156,14100.0
2012-06-25 10:15:00,31.52,31.54,31.51,31.54,16600.0,19.6094,19.6219,19.6032,19.6219,16600.0
2012-06-25 10:20:00,31.55,31.57,31.53,31.57,11500.0,19.6281,19.6405,19.6156,19.6405,11500.0
2012-06-25 10:25:00,31.57,31.57,31.52,31.53,11300.0,19.6405,19.6405,19.6094,19.6156,11300.0
2012-06-25 10:30:00,31.53,31.59,31.53,31.58,25200.0,19.6156,19.653,19.6156,19.6467,25200.0
2012-06-25 10:35:00,31.58,31.61,31.55,31.56,20200.0,19.6467,19.6654,19.6281,19.6343,20200.0
2012-06-25 10:40:00,31.55,31.55,31.52,31.54,13800.0,19.6281,19.6281,19.6094,19.6219,13800.0
2012-06-25 10:45:00,31.53,31.53,31.5,31.53,31600.0,19.6156,19.6156,19.597,19.6156,31600.0
2012-06-25 10:50:00,31.52,31.52,31.5,31.52,18400.0,19.6094,19.6094,19.597,19.6094,18400.0
2012-06-25 10:55:00,31.52,31.52,31.47,31.48,24800.0,19.6094,19.6094,19.5783,19.5845,24800.0
2012-06-25 11:00:00,31.48,31.49,31.45,31.45,36400.0,19.5845,19.5907,19.5659,19.5659,36400.0
2012-06-25 11:05:00,31.46,31.48,31.45,31.47,17700.0,19.5721,19.5845,19.5659,19.5783,17700.0
2012-06-25 11:10:00,31.47,31.49,31.47,31.48,16300.0,19.5783,19.5907,19.5783,19.5845,16300.0
2012-06-25 11:15:00,31.48,31.48,31.46,31.47,13100.0,19.5845,19.5845,19.5721,19.5783,13100.0
2012-06-25 11:20:00,31.48,31.49,31.46,31.48,10700.0,19.5845,19.5907,19.5721,19.5845,10700.0
2012-06-25 11:25:00,31.49,31.49,31.46,31.47,9500.0,19.5907,19.5907,19.5721,19.5783,9500.0
2012-06-25 11:30:00,31.48,31.48,31.45,31.46,11700.0,19.5845,19.5845,19.5659,19.5721,11700.0
2012-06-25 11:35:00,31.45,31.49,31.45,31.49,47000.0,19.5659,19.5907,19.5659,19.5907,47000.0
2012-06-25 11:40:00,31.49,31.5,31.45,31.48,17300.0,19.5907,19.597,19.5659,19.5845,17300.0
2012-06-25 11:45:00,31.48,31.52,31.48,31.51,20800.0,19.5845,19.6094,19.5845,19.6032,20800.0
2012-06-25 11:50:00,31.51,31.52,31.5,31.52,9500.0,19.6032,19.6094,19.597,19.6094,9500.0
2012-06-25 11:55:00,31.51,31.52,31.47,31.48,29100.0,19.6032,19.6094,19.5783,19.5845,29100.0
2012-06-25 12:00:00,31.47,31.49,31.46,31.48,10400.0,19.5783,19.5907,19.5721,19.5845,10400.0
2012-06-25 12:05:00,31.48,31.5,31.47,31.48,9000.0,19.5845,19.597,19.5783,19.5845,9000.0
2012-06-25 12:10:00,31.49,31.5,31.48,31.49,10800.0,19.5907,19.597,19.5845,19.5907,10800.0
2012-06-25 12:15:00,31.48,31.51,31.48,31.5,8300.0,19.5845,19.6032,19.5845,19.597,8300.0
2012-06-25 12:20:00,31.5,31.51,31.5,31.5,2300.0,19.597,19.6032,19.597,19.597,2300.0
2012-06-25 12:25:00,31.5,31.51,31.5,31.5,13200.0,19.597,19.6032,19.597,19.597,13200.0
2012-06-25 12:30:00,31.5,31.51,31.5,31.5,1800.0,19.597,19.6032,19.597,19.597,1800.0
2012-06-25 12:35:00,31.51,31.52,31.5,31.51,6500.0,19.6032,19.6094,19.597,19.6032,6500.0
2012-06-25 12:40:00,31.5,31.52,31.5,31.52,5700.0,19.597,19.6094,19.597,19.6094,5700.0
2012-06-25 12:45:00,31.53,31.55,31.53,31.53,25300.0,19.6156,19.6281,19.6156,19.6156,25300.0
2012-06-25 12:50:00,31.52,31.53,31.52,31.52,6800.0,19.6094,19.6156,19.6094,19.6094,6800.0
2012-06-25 12:55:00,31.52,31.53,31.51,31.52,1600.0,19.6094,19.6156,19.6032,19.6094,1600.0
2012-06-25 13:00:00,31.51,31.51,31.49,31.5,3500.0,19.6032,19.6032,19.5907,19.597,3500.0
2012-06-25 13:05:00,31.5,31.5,31.49,31.5,3200.0,19.597,19.597,19.5907,19.597,3200.0
2012-06-25 13:10:00,31.49,31.5,31.48,31.49,7200.0,19.5907,19.597,19.5845,19.5907,7200.0
2012-06-25 13:15:00,31.48,31.49,31.46,31.48,15600.0,19.5845,19.5907,19.5721,19.5845,15600.0
2012-06-25 13:20:00,31.48,31.5,31.48,31.49,5000.0,19.5845,19.597,19.5845,19.5907,5000.0
2012-06-25 13:25:00,31.48,31.53,31.48,31.53,9600.0,19.5845,19.6156,19.5845,19.6156,9600.0
2012-06-25 13:30:00,31.52,31.59,31.52,31.59,43100.0,19.6094,19.653,19.6094,19.653,43100.0
2012-06-25 13:35:00,31.58,31.6,31.56,31.56,7600.0,19.6467,19.6592,19.6343,19.6343,7600.0
2012-06-25 13:40:00,31.55,31.56,31.54,31.56,8200.0,19.6281,19.6343,19.6219,19.6343,8200.0
2012-06-25 13:45:00,31.56,31.59,31.56,31.58,10500.0,19.6343,19.653,19.6343,19.6467,10500.0
2012-06-25 13:50:00,31.58,31.58,31.57,31.57,2300.0,19.6467,19.6467,19.6405,19.6405,2300.0
2012-06-25 13:55:00,31.57,31.57,31.56,31.56,3300.0,19.6405,19.6405,19.6343,19.6343,3300.0
2012-06-25 14:00:00,31.56,31.59,31.56,31.59,11800.0,19.6343,19.653,19.6343,19.653,11800.0
2012-06-25 14:05:00,31.58,31.58,31.56,31.56,3300.0,19.6467,19.6467,19.6343,19.6343,3300.0
2012-06-25 14:10:00,31.56,31.59,31.56,31.59,4300.0,19.6343,19.653,19.6343,19.653,4300.0
2012-06-25 14:15:00,31.58,31.62,31.58,31.59,9500.0,19.6467,19.6716,19.6467,19.653,9500.0
2012-06-25 14:20:00,31.58,31.61,31.58,31.6,5000.0,19.6467,19.6654,19.6467,19.6592,5000.0
2012-06-25 14:25:00,31.61,31.61,31.6,31.6,1800.0,19.6654,19.6654,19.6592,19.6592,1800.0
2012-06-25 14:30:00,31.6,31.61,31.6,31.6,8700.0,19.6592,19.6654,19.6592,19.6592,8700.0
2012-06-25 14:35:00,31.61,31.61,31.6,31.6,5200.0,19.6654,19.6654,19.6592,19.6592,5200.0
2012-06-25 14:40:00,31.6,31.62,31.6,31.6,22000.0,19.6592,19.6716,19.6592,19.6592,22000.0
2012-06-25 14:45:00,31.6,31.61,31.57,31.57,25600.0,19.6592,19.6654,19.6405,19.6405,25600.0
2012-06-25 14:50:00,31.57,31.61,31.57,31.61,18900.0,19.6405,19.6654,19.6405,19.6654,18900.0
2012-06-25 14:55:00,31.6,31.61,31.6,31.61,12500.0,19.6592,19.6654,19.6592,19.6654,12500.0
2012-06-25 15:00:00,31.6,31.61,31.6,31.6,5200.0,19.6592,19.6654,19.6592,19.6592,5200.0
2012-06-25 15:05:00,31.6,31.62,31.6,31.62,15600.0,19.6592,19.6716,19.6592,19.6716,15600.0
2012-06-25 15:10:00,31.62,31.64,31.61,31.61,10200.0,19.6716,19.6841,19.6654,19.6654,10200.0
2012-06-25 15:15:00,31.6,31.61,31.56,31.57,14900.0,19.6592,19.6654,19.6343,19.6405,14900.0
2012-06-25 15:20:00,31.58,31.62,31.57,31.61,41600.0,19.6467,19.6716,19.6405,19.6654,41600.0
2012-06-25 15:25:00,31.62,31.63,31.6,31.6,15900.0,19.6716,19.6778,19.6592,19.6592,15900.0
2012-06-25 15:30:00,31.6,31.61,31.57,31.59,33900.0,19.6592,19.6654,19.6405,19.653,33900.0
2012-06-25 15:35:00,31.59,31.62,31.58,31.6,15700.0,19.653,19.6716,19.6467,19.6592,15700.0
2012-06-25 15:40:00,31.6,31.62,31.6,31.6,21400.0,19.6592,19.6716,19.6592,19.6592,21400.0
2012-06-25 15:45:00,31.61,31.61,31.6,31.6,9400.0,19.6654,19.6654,19.6592,19.6592,9400.0
2012-06-25 15:50:00,31.61,31.63,31.55,31.58,50200.0,19.6654,19.6778,19.6281,19.6467,50200.0
2012-06-25 15:55:00,31.58,31.61,31.58,31.6,102300.0,19.6467,19.6654,19.6467,19.6592,102300.0
2012-06-26 09:30:00,31.33,31.43,31.06,31.26,156800.0,19.4912,19.5534,19.3232,19.4477,156800.0
2012-06-26 09:35:00,31.24,31.28,31.17,31.19,94400.0,19.4352,19.4601,19.3917,19.4041,94400.0
2012-06-26 09:40:00,31.2,31.22,31.17,31.18,54300.0,19.4103,19.4228,19.3917,19.3979,54300.0
2012-06-26 09:45:00,31.18,31.27,31.17,31.27,61500.0,19.3979,19.4539,19.3917,19.4539,61500.0
2012-06-26 09:50:00,31.27,31.48,31.27,31.45,116500.0,19.4539,19.5845,19.4539,19.5659,116500.0
2012-06-26 09:55:00,31.44,31.44,31.37,31.38,61700.0,19.5596,19.5596,19.5161,19.5223,61700.0
2012-06-26 10:00:00,31.37,31.41,31.36,31.39,152500.0,19.5161,19.541,19.5099,19.5285,152500.0
2012-06-26 10:05:00,31.39,31.39,31.3,31.3,84200.0,19.5285,19.5285,19.4725,19.4725,84200.0
2012-06-26 10:10:00,31.3,31.36,31.29,31.34,60100.0,19.4725,19.5099,19.4663,19.4974,60100.0
2012-06-26 10:15:00,31.34,31.34,31.3,31.31,53900.0,19.4974,19.4974,19.4725,19.4788,53900.0
2012-06-26 10:20:00,31.31,31.33,31.29,31.29,38500.0,19.4788,19.4912,19.4663,19.4663,38500.0
2012-06-26 10:25:00,31.29,31.3,31.25,31.26,14400.0,19.4663,19.4725,19.4414,19.4477,14400.0
2012-06-26 10:30:00,31.25,31.32,31.25,31.31,27800.0,19.4414,19.485,19.4414,19.4788,27800.0
2012-06-26 10:35:00,31.32,31.32,31.26,31.29,41800.0,19.485,19.485,19.4477,19.4663,41800.0
2012-06-26 10:40:00,31.29,31.31,31.27,31.3,18800.0,19.4663,19.4788,19.4539,19.4725,18800.0
2012-06-26 10:45:00,31.3,31.3,31.26,31.29,22700.0,19.4725,19.4725,19.4477,19.4663,22700.0
2012-06-26 10:50:00,31.29,31.32,31.26,31.32,17300.0,19.4663,19.485,19.4477,19.485,17300.0
2012-06-26 10:55:00,31.32,31.38,31.32,31.37,45200.0,19.485,19.5223,19.485,19.5161,45200.0
2012-06-26 11:00:00,31.37,31.38,31.34,31.36,60900.0,19.5161,19.5223,19.4974,19.5099,60900.0
2012-06-26 11:05:00,31.36,31.38,31.27,31.3,62000.0,19.5099,19.5223,19.4539,19.4725,62000.0
2012-06-26 11:10:00,31.31,31.33,31.3,31.3,52200.0,19.4788,19.4912,19.4725,19.4725,52200.0
2012-06-26 11:15:00,31.3,31.31,31.27,31.3,25700.0,19.4725,19.4788,19.4539,19.4725,25700.0
2012-06-26 11:20:00,31.31,31.32,31.28,31.28,36400.0,19.4788,19.485,19.4601,19.4601,36400.0
2012-06-26 11:25:00,31.28,31.3,31.27,31.3,16900.0,19.4601,19.4725,19.4539,19.4725,16900.0
2012-06-26 11:30:00,31.3,31.33,31.28,31.31,74600.0,19.4725,19.4912,19.4601,19.4788,74600.0
2012-06-26 11:35:00,31.31,31.36,31.3,31.35,65900.0,19.4788,19.5099,19.4725,19.5037,65900.0
2012-06-26 11:40:00,31.35,31.36,31.33,31.36,69800.0,19.5037,19.5099,19.4912,19.5099,69800.0
2012-06-26 11:45:00,31.35,31.37,31.35,31.37,11700.0,19.5037,19.5161,19.5037,19.5161,11700.0
2012-06-26 11:50:00,31.36,31.44,31.36,31.42,28400.0,19.5099,19.5596,19.5099,19.5472,28400.0
2012-06-26 11:55:00,31.42,31.43,31.41,31.41,38700.0,19.5472,19.5534,19.541,19.541,38700.0
2012-06-26 12:00:00,31.42,31.43,31.41,31.43,7800.0,19.5472,19.5534,19.541,19.5534,7800.0
2012-06-26 12:05:00,31.43,31.44,31.42,31.43,13600.0,19.5534,19.5596,19.5472,19.5534,13600.0
2012-06-26 12:10:00,31.43,31.45,31.42,31.44,14000.0,19.5534,19.5659,19.5472,19.5596,14000.0
2012-06-26 12:15:00,31.43,31.45,31.43,31.44,6800.0,19.5534,19.5659,19.5534,19.5596,6800.0
2012-06-26 12:20:00,31.43,31.45,31.42,31.43,19700.0,19.5534,19.5659,19.5472,19.5534,19700.0
2012-06-26 12:25:00,31.44,31.45,31.42,31.43,10200.0,19.5596,19.5659,19.5472,19.5534,10200.0
2012-06-26 12:30:00,31.43,31.46,31.42,31.46,12900.0,19.5534,19.5721,19.5472,19.5721,12900.0
2012-06-26 12:35:00,31.46,31.46,31.44,31.45,5800.0,19.5721,19.5721,19.5596,19.5659,5800.0
2012-06-26 12:40:00,31.45,31.45,31.44,31.44,3700.0,19.5659,19.5659,19.5596,19.5596,3700.0
2012-06-26 12:45:00,31.44,31.46,31.43,31.44,15400.0,19.5596,19.5721,19.5534,19.5596,15400.0
2012-06-26 12:50:00,31.43,31.43,31.41,31.42,15800.0,19.5534,19.5534,19.541,19.5472,15800.0
2012-06-26 12:55:00,31.43,31.44,31.42,31.44,19400.0,19.5534,19.5596,19.5472,19.5596,19400.0
2012-06-26 13:00:00,31.43,31.44,31.42,31.43,7700.0,19.5534,19.5596,19.5472,19.5534,7700.0
2012-06-26 13:05:00,31.42,31.43,31.41,31.42,4100.0,19.5472,19.5534,19.541,19.5472,4100.0
2012-06-26 13:10:00,31.41,31.42,31.4,31.42,7200.0,19.541,19.5472,19.5348,19.5472,7200.0
2012-06-26 13:15:00,31.42,31.42,31.41,31.41,5200.0,19.5472,19.5472,19.541,19.541,5200.0
2012-06-26 13:20:00,31.41,31.44,31.41,31.43,26600.0,19.541,19.5596,19.541,19.5534,26600.0
2012-06-26 13:25:00,31.44,31.44,31.42,31.44,13300.0,19.5596,19.5596,19.5472,19.5596,13300.0
2012-06-26 13:30:00,31.43,31.45,31.42,31.44,21900.0,19.5534,19.5659,19.5472,19.5596,21900.0
2012-06-26 13:35:00,31.43,31.45,31.43,31.44,10900.0,19.5534,19.5659,19.5534,19.5596,10900.0
2012-06-26 13:40:00,31.45,31.45,31.42,31.44,20400.0,19.5659,19.5659,19.5472,19.5596,20400.0
2012-06-26 13:45:00,31.44,31.45,31.43,31.44,17600.0,19.5596,19.5659,19.5534,19.5596,17600.0
2012-06-26 13:50:00,31.44,31.45,31.43,31.44,57700.0,19.5596,19.5659,19.5534,19.5596,57700.0
2012-06-26 13:55:00,31.45,31.45,31.43,31.43,24700.0,19.5659,19.5659,19.5534,19.5534,24700.0
2012-06-26 14:00:00,31.44,31.45,31.42,31.43,30300.0,19.5596,19.5659,19.5472,19.5534,30300.0
2012-06-26 14:05:00,31.42,31.43,31.42,31.43,9400.0,19.5472,19.5534,19.5472,19.5534,9400.0
2012-06-26 14:10:00,31.43,31.45,31.42,31.45,41600.0,19.5534,19.5659,19.5472,19.5659,41600.0
2012-06-26 14:15:00,31.45,31.47,31.41,31.43,88800.0,19.5659,19.5783,19.541,19.5534,88800.0
2012-06-26 14:20:00,31.44,31.45,31.43,31.44,24100.0,19.5596,19.5659,19.5534,19.5596,24100.0
2012-06-26 14:25:00,31.43,31.43,31.39,31.39,8600.0,19.5534,19.5534,19.5285,19.5285,8600.0
2012-06-26 14:30:00,31.39,31.41,31.38,31.41,21200.0,19.5285,19.541,19.5223,19.541,21200.0
2012-06-26 14:35:00,31.42,31.42,31.37,31.37,49400.0,19.5472,19.5472,19.5161,19.5161,49400.0
2012-06-26 14:40:00,31.37,31.4,31.37,31.4,16500.0,19.5161,19.5348,19.5161,19.5348,16500.0
2012-06-26 14:45:00,31.39,31.4,31.36,31.36,14700.0,19.5285,19.5348,19.5099,19.5099,14700.0
2012-06-26 14:50:00,31.36,31.37,31.32,31.33,30900.0,19.5099,19.5161,19.485,19.4912,30900.0
2012-06-26 14:55:00,31.33,31.36,31.33,31.36,14500.0,19.4912,19.5099,19.4912,19.5099,14500.0
2012-06-26 15:00:00,31.36,31.37,31.35,31.35,21200.0,19.5099,19.5161,19.5037,19.5037,21200.0
2012-06-26 15:05:00,31.36,31.37,31.34,31.36,26800.0,19.5099,19.5161,19.4974,19.5099,26800.0
2012-06-26 15:10:00,31.35,31.36,31.35,31.35,11600.0,19.5037,19.5099,19.5037,19.5037,11600.0
2012-06-26 15:15:00,31.35,31.37,31.35,31.37,24800.0,19.5037,19.5161,19.5037,19.5161,24800.0
2012-06-26 15:20:00,31.36,31.37,31.36,31.37,9400.0,19.5099,19.5161,19.5099,19.5161,9400.0
2012-06-26 15:25:00,31.36,31.36,31.3,31.32,53800.0,19.5099,19.5099,19.4725,19.485,53800.0
2012-06-26 15:30:00,31.33,31.33,31.32,31.33,18300.0,19.4912,19.4912,19.485,19.4912,18300.0
2012-06-26 15:35:00,31.32,31.34,31.32,31.34,34500.0,19.485,19.4974,19.485,19.4974,34500.0
2012-06-26 15:40:00,31.33,31.34,31.32,31.33,51100.0,19.4912,19.4974,19.485,19.4912,51100.0
2012-06-26 15:45:00,31.33,31.34,31.31,31.31,58200.0,19.4912,19.4974,19.4788,19.4788,58200.0
2012-06-26 15:50:00,31.32,31.32,31.3,31.31,72800.0,19.485,19.485,19.4725,19.4788,72800.0
2012-06-26 15:55:00,31.3,31.32,31.29,31.3,181900.0,19.4725,19.485,19.4663,19.4725,181900.0
2012-06-27 09:30:00,31.3,31.42,31.3,31.42,38600.0,19.4725,19.5472,19.4725,19.5472,38600.0
2012-06-27 09:35:00,31.41,31.42,31.37,31.39,16900.0,19.541,19.5472,19.5161,19.5285,16900.0
2012-06-27 09:40:00,31.39,31.46,31.39,31.44,24500.0,19.5285,19.5721,19.5285,19.5596,24500.0
2012-06-27 09:45:00,31.45,31.47,31.4,31.46,82200.0,19.5659,19.5783,19.5348,19.5721,82200.0
2012-06-27 09:50:00,31.46,31.52,31.46,31.51,20500.0,19.5721,19.6094,19.5721,19.6032,20500.0
2012-06-27 09:55:00,31.5,31.56,31.5,31.53,21200.0,19.597,19.6343,19.597,19.6156,21200.0
2012-06-27 10:00:00,31.53,31.54,31.5,31.54,28100.0,19.6156,19.6219,19.597,19.6219,28100.0
2012-06-27 10:05:00,31.55,31.59,31.53,31.56,32100.0,19.6281,19.653,19.6156,19.6343,32100.0
2012-06-27 10:10:00,31.57,31.64,31.57,31.63,154100.0,19.6405,19.6841,19.6405,19.6778,154100.0
2012-06-27 10:15:00,31.63,31.65,31.61,31.61,67400.0,19.6778,19.6903,19.6654,19.6654,67400.0
2012-06-27 10:20:00,31.62,31.63,31.56,31.57,23000.0,19.6716,19.6778,19.6343,19.6405,23000.0
2012-06-27 10:25:00,31.57,31.61,31.57,31.6,12600.0,19.6405,19.6654,19.6405,19.6592,12600.0
2012-06-27 10:30:00,31.61,31.62,31.58,31.6,25300.0,19.6654,19.6716,19.6467,19.6592,25300.0
2012-06-27 10:35:00,31.6,31.6,31.55,31.59,49700.0,19.6592,19.6592,19.6281,19.653,49700.0
2012-06-27 10:40:00,31.59,31.6,31.56,31.6,79600.0,19.653,19.6592,19.6343,19.6592,79600.0
2012-06-27 10:45:00,31.61,31.61,31.57,31.57,29000.0,19.6654,19.6654,19.6405,19.6405,29000.0
2012-06-27 10:50:00,31.57,31.57,31.54,31.56,12300.0,19.6405,19.6405,19.6219,19.6343,12300.0
2012-06-27 10:55:00,31.56,31.56,31.49,31.5,16300.0,19.6343,19.6343,19.5907,19.597,16300.0
2012-06-27 11:00:00,31.5,31.51,31.49,31.51,33100.0,19.597,19.6032,19.5907,19.6032,33100.0
2012-06-27 11:05:00,31.51,31.52,31.49,31.49,25100.0,19.6032,19.6094,19.5907,19.5907,25100.0
2012-06-27 11:10:00,31.49,31.49,31.46,31.47,21200.0,19.5907,19.5907,19.5721,19.5783,21200.0
2012-06-27 11:15:00,31.47,31.48,31.46,31.47,15100.0,19.5783,19.5845,19.5721,19.5783,15100.0
2012-06-27 11:20:00,31.48,31.53,31.47,31.53,17400.0,19.5845,19.6156,19.5783,19.6156,17400.0
2012-06-27 11:25:00,31.53,31.56,31.51,31.54,33500.0,19.6156,19.6343,19.6032,19.6219,33500.0
2012-06-27 11:30:00,31.55,31.59,31.55,31.58,15400.0,19.6281,19.653,19.6281,19.6467,15400.0
2012-06-27 11:35:00,31.59,31.65,31.59,31.64,24200.0,19.653,19.6903,19.653,19.6841,24200.0
2012-06-27 11:40:00,31.65,31.69,31.64,31.68,18400.0,19.6903,19.7152,19.6841,19.709,18400.0
2012-06-27 11:45:00,31.68,31.71,31.67,31.71,11200.0,19.709,19.7276,19.7027,19.7276,11200.0
2012-06-27 11:50:00,31.71,31.74,31.7,31.7,27100.0,19.7276,19.7463,19.7214,19.7214,27100.0
2012-06-27 11:55:00,31.71,31.71,31.69,31.69,10800.0,19.7276,19.7276,19.7152,19.7152,10800.0
2012-06-27 12:00:00,31.68,31.72,31.67,31.71,13900.0,19.709,19.7338,19.7027,19.7276,13900.0
2012-06-27 12:05:00,31.7,31.71,31.69,31.7,20300.0,19.7214,19.7276,19.7152,19.7214,20300.0
2012-06-27 12:10:00,31.71,31.71,31.68,31.69,16600.0,19.7276,19.7276,19.709,19.7152,16600.0
2012-06-27 12:15:00,31.68,31.71,31.68,31.71,43900.0,19.709,19.7276,19.709,19.7276,43900.0
2012-06-27 12:20:00,31.71,31.72,31.71,31.72,19800.0,19.7276,19.7338,19.7276,19.7338,19800.0
2012-06-27 12:25:00,31.72,31.75,31.72,31.75,52100.0,19.7338,19.7525,19.7338,19.7525,52100.0
2012-06-27 12:30:00,31.75,31.77,31.73,31.76,20900.0,19.7525,19.7649,19.7401,19.7587,20900.0
2012-06-27 12:35:00,31.76,31.78,31.76,31.78,19600.0,19.7587,19.7712,19.7587,19.7712,19600.0
2012-06-27 12:40:00,31.78,31.79,31.77,31.79,13600.0,19.7712,19.7774,19.7649,19.7774,13600.0
2012-06-27 12:45:00,31.78,31.8,31.78,31.8,16500.0,19.7712,19.7836,19.7712,19.7836,16500.0
2012-06-27 12:50:00,31.79,31.81,31.79,31.81,10500.0,19.7774,19.7898,19.7774,19.7898,10500.0
2012-06-27 12:55:00,31.81,31.81,31.77,31.78,26700.0,19.7898,19.7898,19.7649,19.7712,26700.0
2012-06-27 13:00:00,31.78,31.79,31.77,31.79,9400.0,19.7712,19.7774,19.7649,19.7774,9400.0
2012-06-27 13:05:00,31.78,31.81,31.77,31.81,17200.0,19.7712,19.7898,19.7649,19.7898,17200.0
2012-06-27 13:10:00,31.8,31.81,31.79,31.79,8500.0,19.7836,19.7898,19.7774,19.7774,8500.0
2012-06-27 13:15:00,31.8,31.81,31.79,31.81,8800.0,19.7836,19.7898,19.7774,19.7898,8800.0
2012-06-27 13:20:00,31.8,31.81,31.79,31.81,14800.0,19.7836,19.7898,19.7774,19.7898,14800.0
2012-06-27 13:25:00,31.8,31.81,31.79,31.81,9600.0,19.7836,19.7898,19.7774,19.7898,9600.0
2012-06-27 13:30:00,31.8,31.81,31.79,31.81,12700.0,19.7836,19.7898,19.7774,19.7898,12700.0
2012-06-27 13:35:00,31.81,31.82,31.79,31.82,13800.0,19.7898,19.7961,19.7774,19.7961,13800.0
2012-06-27 13:40:00,31.81,31.83,31.81,31.82,14500.0,19.7898,19.8023,19.7898,19.7961,14500.0
2012-06-27 13:45:00,31.82,31.83,31.82,31.83,8700.0,19.7961,19.8023,19.7961,19.8023,8700.0
2012-06-27 13:50:00,31.83,31.84,31.83,31.83,17700.0,19.8023,19.8085,19.8023,19.8023,17700.0
2012-06-27 13:55:00,31.84,31.85,31.82,31.85,30000.0,19.8085,19.8147,19.7961,19.8147,30000.0
2012-06-27 14:00:00,31.85,31.86,31.84,31.85,16900.0,19.8147,19.8209,19.8085,19.8147,16900.0
2012-06-27 14:05:00,31.85,31.85,31.83,31.83,18600.0,19.8147,19.8147,19.8023,19.8023,18600.0
2012-06-27 14:10:00,31.84,31.84,31.81,31.83,34300.0,19.8085,19.8085,19.7898,19.8023,34300.0
2012-06-27 14:15:00,31.82,31.85,31.82,31.85,14400.0,19.7961,19.8147,19.7961,19.8147,14400.0
2012-06-27 14:20:00,31.84,31.86,31.84,31.85,14000.0,19.8085,19.8209,19.8085,19.8147,14000.0
2012-06-27 14:25:00,31.85,31.86,31.84,31.85,12900.0,19.8147,19.8209,19.8085,19.8147,12900.0
2012-06-27 14:30:00,31.85,31.85,31.83,31.84,12800.0,19.8147,19.8147,19.8023,19.8085,12800.0
2012-06-27 14:35:00,31.85,31.86,31.84,31.86,47200.0,19.8147,19.8209,19.8085,19.8209,47200.0
2012-06-27 14:40:00,31.86,31.87,31.85,31.86,29800.0,19.8209,19.8272,19.8147,19.8209,29800.0
2012-06-27 14:45:00,31.86,31.87,31.85,31.86,23400.0,19.8209,19.8272,19.8147,19.8209,23400.0
2012-06-27 14:50:00,31.86,31.9,31.85,31.89,39900.0,19.8209,19.8458,19.8147,19.8396,39900.0
2012-06-27 14:55:00,31.89,31.91,31.89,31.9,59500.0,19.8396,19.852,19.8396,19.8458,59500.0
2012-06-27 15:00:00,31.9,31.91,31.9,31.9,25000.0,19.8458,19.852,19.8458,19.8458,25000.0
2012-06-27 15:05:00,31.91,31.91,31.9,31.91,11500.0,19.852,19.852,19.8458,19.852,11500.0
2012-06-27 15:10:00,31.91,31.96,31.9,31.96,54400.0,19.852,19.8831,19.8458,19.8831,54400.0
2012-06-27 15:15:00,31.96,31.98,31.95,31.95,69500.0,19.8831,19.8956,19.8769,19.8769,69500.0
2012-06-27 15:20:00,31.96,31.97,31.95,31.96,27400.0,19.8831,19.8894,19.8769,19.8831,27400.0
2012-06-27 15:25:00,31.97,31.99,31.96,31.97,41800.0,19.8894,19.9018,19.8831,19.8894,41800.0
2012-06-27 15:30:00,31.97,31.97,31.9,31.9,39400.0,19.8894,19.8894,19.8458,19.8458,39400.0
2012-06-27 15:35:00,31.91,31.91,31.86,31.88,39400.0,19.852,19.852,19.8209,19.8334,39400.0
2012-06-27 15:40:00,31.88,31.92,31.85,31.85,36100.0,19.8334,19.8583,19.8147,19.8147,36100.0
2012-06-27 15:45:00,31.85,31.86,31.81,31.82,29200.0,19.8147,19.8209,19.7898,19.7961,29200.0
2012-06-27 15:50:00,31.81,31.86,31.81,31.83,54700.0,19.7898,19.8209,19.7898,19.8023,54700.0
2012-06-27 15:55:00,31.84,31.86,31.82,31.86,68000.0,19.8085,19.8209,19.7961,19.8209,68000.0
2012-06-28 09:30:00,31.73,31.81,31.64,31.76,56900.0,19.7401,19.7898,19.6841,19.7587,56900.0
2012-06-28 09:35:00,31.77,31.82,31.69,31.69,20200.0,19.7649,19.7961,19.7152,19.7152,20200.0
2012-06-28 09:40:00,31.68,31.69,31.56,31.56,17000.0,19.709,19.7152,19.6343,19.6343,17000.0
2012-06-28 09:45:00,31.55,31.63,31.54,31.58,34900.0,19.6281,19.6778,19.6219,19.6467,34900.0
2012-06-28 09:50:00,31.58,31.59,31.53,31.54,23800.0,19.6467,19.653,19.6156,19.6219,23800.0
2012-06-28 09:55:00,31.55,31.58,31.53,31.57,38700.0,19.6281,19.6467,19.6156,19.6405,38700.0
2012-06-28 10:00:00,31.57,31.6,31.56,31.6,34600.0,19.6405,19.6592,19.6343,19.6592,34600.0
2012-06-28 10:05:00,31.61,31.63,31.54,31.58,32900.0,19.6654,19.6778,19.6219,19.6467,32900.0
2012-06-28 10:10:00,31.58,31.64,31.57,31.62,12800.0,19.6467,19.6841,19.6405,19.6716,12800.0
2012-06-28 10:15:00,31.62,31.64,31.61,31.63,13700.0,19.6716,19.6841,19.6654,19.6778,13700.0
2012-06-28 10:20:00,31.63,31.64,31.58,31.61,44600.0,19.6778,19.6841,19.6467,19.6654,44600.0
2012-06-28 10:25:00,31.59,31.64,31.59,31.63,54600.0,19.653,19.6841,19.653,19.6778,54600.0
2012-06-28 10:30:00,31.61,31.65,31.61,31.64,16000.0,19.6654,19.6903,19.6654,19.6841,16000.0
2012-06-28 10:35:00,31.63,31.63,31.59,31.62,33700.0,19.6778,19.6778,19.653,19.6716,33700.0
2012-06-28 10:40:00,31.62,31.62,31.57,31.58,47900.0,19.6716,19.6716,19.6405,19.6467,47900.0
2012-06-28 10:45:00,31.58,31.61,31.58,31.6,23900.0,19.6467,19.6654,19.6467,19.6592,23900.0
2012-06-28 10:50:00,31.6,31.62,31.6,31.62,12600.0,19.6592,19.6716,19.6592,19.6716,12600.0
2012-06-28 10:55:00,31.63,31.65,31.61,31.65,16300.0,19.6778,19.6903,19.6654,19.6903,16300.0
2012-06-28 11:00:00,31.65,31.65,31.61,31.63,20900.0,19.6903,19.6903,19.6654,19.6778,20900.0
2012-06-28 11:05:00,31.63,31.64,31.61,31.63,24500.0,19.6778,19.6841,19.6654,19.6778,24500.0
2012-06-28 11:10:00,31.63,31.64,31.6,31.62,27000.0,19.6778,19.6841,19.6592,19.6716,27000.0
2012-06-28 11:15:00,31.62,31.63,31.61,31.62,9100.0,19.6716,19.6778,19.6654,19.6716,9100.0
2012-06-28 11:20:00,31.63,31.66,31.63,31.65,10300.0,19.6778,19.6965,19.6778,19.6903,10300.0
2012-06-28 11:25:00,31.66,31.7,31.65,31.69,13200.0,19.6965,19.7214,19.6903,19.7152,13200.0
2012-06-28 11:30:00,31.69,31.73,31.69,31.71,17500.0,19.7152,19.7401,19.7152,19.7276,17500.0
2012-06-28 11:35:00,31.71,31.73,31.7,31.7,9700.0,19.7276,19.7401,19.7214,19.7214,9700.0
2012-06-28 11:40:00,31.7,31.7,31.66,31.67,103800.0,19.7214,19.7214,19.6965,19.7027,103800.0
2012-06-28 11:45:00,31.67,31.67,31.64,31.65,46300.0,19.7027,19.7027,19.6841,19.6903,46300.0
2012-06-28 11:50:00,31.66,31.66,31.65,31.66,1000.0,19.6965,19.6965,19.6903,19.6965,1000.0
2012-06-28 11:55:00,31.65,31.68,31.65,31.67,11200.0,19.6903,19.709,19.6903,19.7027,11200.0
2012-06-28 12:00:00,31.68,31.71,31.68,31.71,3600.0,19.709,19.7276,19.709,19.7276,3600.0
2012-06-28 12:05:00,31.7,31.71,31.67,31.7,22100.0,19.7214,19.7276,19.7027,19.7214,22100.0
2012-06-28 12:10:00,31.71,31.71,31.68,31.68,12800.0,19.7276,19.7276,19.709,19.709,12800.0
2012-06-28 12:15:00,31.68,31.69,31.64,31.64,11100.0,19.709,19.7152,19.6841,19.6841,11100.0
2012-06-28 12:20:00,31.64,31.65,31.6,31.63,40000.0,19.6841,19.6903,19.6592,19.6778,40000.0
2012-06-28 12:25:00,31.63,31.65,31.62,31.64,12500.0,19.6778,19.6903,19.6716,19.6841,12500.0
2012-06-28 12:30:00,31.64,31.64,31.63,31.64,2200.0,19.6841,19.6841,19.6778,19.6841,2200.0
2012-06-28 12:35:00,31.63,31.64,31.63,31.63,2700.0,19.6778,19.6841,19.6778,19.6778,2700.0
2012-06-28 12:40:00,31.64,31.64,31.63,31.63,13700.0,19.6841,19.6841,19.6778,19.6778,13700.0
2012-06-28 12:45:00,31.63,31.64,31.62,31.63,4600.0,19.6778,19.6841,19.6716,19.6778,4600.0
2012-06-28 12:50:00,31.63,31.65,31.63,31.63,18700.0,19.6778,19.6903,19.6778,19.6778,18700.0
2012-06-28 12:55:00,31.63,31.65,31.63,31.65,26300.0,19.6778,19.6903,19.6778,19.6903,26300.0
2012-06-28 13:00:00,31.65,31.66,31.63,31.64,22900.0,19.6903,19.6965,19.6778,19.6841,22900.0
2012-06-28 13:05:00,31.65,31.69,31.64,31.66,15400.0,19.6903,19.7152,19.6841,19.6965,15400.0
2012-06-28 13:10:00,31.67,31.69,31.67,31.68,3800.0,19.7027,19.7152,19.7027,19.709,3800.0
2012-06-28 13:15:00,31.67,31.68,31.65,31.67,12100.0,19.7027,19.709,19.6903,19.7027,12100.0
2012-06-28 13:20:00,31.67,31.68,31.66,31.66,8400.0,19.7027,19.709,19.6965,19.6965,8400.0
2012-06-28 13:25:00,31.66,31.7,31.66,31.68,9700.0,19.6965,19.7214,19.6965,19.709,9700.0
2012-06-28 13:30:00,31.69,31.7,31.67,31.68,10600.0,19.7152,19.7214,19.7027,19.709,10600.0
2012-06-28 13:35:00,31.67,31.68,31.63,31.63,14300.0,19.7027,19.709,19.6778,19.6778,14300.0
2012-06-28 13:40:00,31.63,31.65,31.63,31.64,9000.0,19.6778,19.6903,19.6778,19.6841,9000.0
2012-06-28 13:45:00,31.63,31.64,31.61,31.63,16100.0,19.6778,19.6841,19.6654,19.6778,16100.0
2012-06-28 13:50:00,31.64,31.64,31.62,31.64,7900.0,19.6841,19.6841,19.6716,19.6841,7900.0
2012-06-28 13:55:00,31.63,31.7,31.63,31.69,12200.0,19.6778,19.7214,19.6778,19.7152,12200.0
2012-06-28 14:00:00,31.68,31.7,31.67,31.69,7700.0,19.709,19.7214,19.7027,19.7152,7700.0
2012-06-28 14:05:00,31.69,31.7,31.66,31.67,11500.0,19.7152,19.7214,19.6965,19.7027,11500.0
2012-06-28 14:10:00,31.67,31.67,31.66,31.67,8300.0,19.7027,19.7027,19.6965,19.7027,8300.0
2012-06-28 14:15:00,31.66,31.66,31.61,31.65,14900.0,19.6965,19.6965,19.6654,19.6903,14900.0
2012-06-28 14:20:00,31.65,31.65,31.61,31.61,8100.0,19.6903,19.6903,19.6654,19.6654,8100.0
2012-06-28 14:25:00,31.61,31.63,31.6,31.62,14000.0,19.6654,19.6778,19.6592,19.6716,14000.0
2012-06-28 14:30:00,31.63,31.63,31.59,31.61,6600.0,19.6778,19.6778,19.653,19.6654,6600.0
2012-06-28 14:35:00,31.61,31.63,31.61,31.62,19000.0,19.6654,19.6778,19.6654,19.6716,19000.0
2012-06-28 14:40:00,31.62,31.63,31.59,31.6,20000.0,19.6716,19.6778,19.653,19.6592,20000.0
2012-06-28 14:45:00,31.6,31.62,31.57,31.57,10200.0,19.6592,19.6716,19.6405,19.6405,10200.0
2012-06-28 14:50:00,31.58,31.58,31.54,31.56,41700.0,19.6467,19.6467,19.6219,19.6343,41700.0
2012-06-28 14:55:00,31.56,31.6,31.56,31.6,15900.0,19.6343,19.6592,19.6343,19.6592,15900.0
2012-06-28 15:00:00,31.6,31.62,31.59,31.62,7100.0,19.6592,19.6716,19.653,19.6716,7100.0
2012-06-28 15:05:00,31.62,31.64,31.61,31.64,13800.0,19.6716,19.6841,19.6654,19.6841,13800.0
2012-06-28 15:10:00,31.64,31.64,31.6,31.61,34200.0,19.6841,19.6841,19.6592,19.6654,34200.0
2012-06-28 15:15:00,31.61,31.65,31.61,31.65,25500.0,19.6654,19.6903,19.6654,19.6903,25500.0
2012-06-28 15:20:00,31.65,31.69,31.64,31.67,21800.0,19.6903,19.7152,19.6841,19.7027,21800.0
2012-06-28 15:25:00,31.67,31.69,31.64,31.69,25000.0,19.7027,19.7152,19.6841,19.7152,25000.0
2012-06-28 15:30:00,31.69,31.82,31.69,31.77,80300.0,19.7152,19.7961,19.7152,19.7649,80300.0
2012-06-28 15:35:00,31.77,31.87,31.76,31.85,71400.0,19.7649,19.8272,19.7587,19.8147,71400.0
2012-06-28 15:40:00,31.85,31.87,31.8,31.84,55100.0,19.8147,19.8272,19.7836,19.8085,55100.0
2012-06-28 15:45:00,31.84,31.9,31.83,31.87,88700.0,19.8085,19.8458,19.8023,19.8272,88700.0
2012-06-28 15:50:00,31.87,31.88,31.83,31.85,49900.0,19.8272,19.8334,19.8023,19.8147,49900.0
2012-06-28 15:55:00,31.86,31.9,31.86,31.88,149000.0,19.8209,19.8458,19.8209,19.8334,149000.0
2012-06-29 09:30:00,32.28,32.37,32.14,32.23,69900.0,20.0822,20.1382,19.9951,20.0511,69900.0
2012-06-29 09:35:00,32.23,32.26,32.2,32.22,36300.0,20.0511,20.0698,20.0325,20.0449,36300.0
2012-06-29 09:40:00,32.22,32.3,32.21,32.29,28800.0,20.0449,20.0947,20.0387,20.0884,28800.0
2012-06-29 09:45:00,32.28,32.3,32.24,32.25,29300.0,20.0822,20.0947,20.0573,20.0636,29300.0
2012-06-29 09:50:00,32.25,32.31,32.25,32.31,28300.0,20.0636,20.1009,20.0636,20.1009,28300.0
2012-06-29 09:55:00,32.31,32.38,32.31,32.38,28300.0,20.1009,20.1444,20.1009,20.1444,28300.0
2012-06-29 10:00:00,32.38,32.39,32.37,32.38,27000.0,20.1444,20.1507,20.1382,20.1444,27000.0
2012-06-29 10:05:00,32.38,32.41,32.37,32.4,24400.0,20.1444,20.1631,20.1382,20.1569,24400.0
2012-06-29 10:10:00,32.4,32.42,32.4,32.42,5200.0,20.1569,20.1693,20.1569,20.1693,5200.0
2012-06-29 10:15:00,32.42,32.45,32.42,32.44,30400.0,20.1693,20.188,20.1693,20.1818,30400.0
2012-06-29 10:20:00,32.45,32.49,32.45,32.48,44800.0,20.188,20.2129,20.188,20.2067,44800.0
2012-06-29 10:25:00,32.48,32.49,32.42,32.42,51700.0,20.2067,20.2129,20.1693,20.1693,51700.0
2012-06-29 10:30:00,32.42,32.42,32.4,32.42,13800.0,20.1693,20.1693,20.1569,20.1693,13800.0
2012-06-29 10:35:00,32.42,32.44,32.41,32.43,21800.0,20.1693,20.1818,20.1631,20.1755,21800.0
2012-06-29 10:40:00,32.43,32.44,32.41,32.41,14500.0,20.1755,20.1818,20.1631,20.1631,14500.0
2012-06-29 10:45:00,32.42,32.43,32.4,32.41,139800.0,20.1693,20.1755,20.1569,20.1631,139800.0
2012-06-29 10:50:00,32.4,32.43,32.4,32.42,24100.0,20.1569,20.1755,20.1569,20.1693,24100.0
2012-06-29 10:55:00,32.42,32.44,32.41,32.44,13600.0,20.1693,20.1818,20.1631,20.1818,13600.0
2012-06-29 11:00:00,32.43,32.45,32.41,32.43,17900.0,20.1755,20.188,20.1631,20.1755,17900.0
2012-06-29 11:05:00,32.43,32.43,32.42,32.43,16600.0,20.1755,20.1755,20.1693,20.1755,16600.0
2012-06-29 11:10:00,32.43,32.44,32.4,32.41,16200.0,20.1755,20.1818,20.1569,20.1631,16200.0
2012-06-29 11:15:00,32.4,32.44,32.39,32.43,15900.0,20.1569,20.1818,20.1507,20.1755,15900.0
2012-06-29 11:20:00,32.42,32.43,32.41,32.41,11600.0,20.1693,20.1755,20.1631,20.1631,11600.0
2012-06-29 11:25:00,32.41,32.41,32.39,32.4,29100.0,20.1631,20.1631,20.1507,20.1569,29100.0
2012-06-29 11:30:00,32.4,32.43,32.38,32.41,26500.0,20.1569,20.1755,20.1444,20.1631,26500.0
2012-06-29 11:35:00,32.41,32.42,32.39,32.41,10800.0,20.1631,20.1693,20.1507,20.1631,10800.0
2012-06-29 11:40:00,32.41,32.42,32.4,32.41,20900.0,20.1631,20.1693,20.1569,20.1631,20900.0
2012-06-29 11:45:00,32.41,32.43,32.39,32.41,49000.0,20.1631,20.1755,20.1507,20.1631,49000.0
2012-06-29 11:50:00,32.41,32.42,32.4,32.4,38900.0,20.1631,20.1693,20.1569,20.1569,38900.0
2012-06-29 11:55:00,32.41,32.41,32.38,32.39,19700.0,20.1631,20.1631,20.1444,20.1507,19700.0
2012-06-29 12:00:00,32.38,32.39,32.37,32.38,24400.0,20.1444,20.1507,20.1382,20.1444,24400.0
2012-06-29 12:05:00,32.38,32.4,32.37,32.39,33000.0,20.1444,20.1569,20.1382,20.1507,33000.0
2012-06-29 12:10:00,32.38,32.39,32.32,32.32,37600.0,20.1444,20.1507,20.1071,20.1071,37600.0
2012-06-29 12:15:00,32.32,32.34,32.32,32.33,15300.0,20.1071,20.1196,20.1071,20.1133,15300.0
2012-06-29 12:20:00,32.32,32.34,32.32,32.33,46600.0,20.1071,20.1196,20.1071,20.1133,46600.0
2012-06-29 12:25:00,32.34,32.34,32.32,32.33,27500.0,20.1196,20.1196,20.1071,20.1133,27500.0
2012-06-29 12:30:00,32.33,32.34,32.32,32.34,20000.0,20.1133,20.1196,20.1071,20.1196,20000.0
2012-06-29 12:35:00,32.34,32.35,32.33,32.34,28200.0,20.1196,20.1258,20.1133,20.1196,28200.0
2012-06-29 12:40:00,32.34,32.34,32.33,32.33,14400.0,20.1196,20.1196,20.1133,20.1133,14400.0
2012-06-29 12:45:00,32.33,32.35,32.32,32.34,44800.0,20.1133,20.1258,20.1071,20.1196,44800.0
2012-06-29 12:50:00,32.33,32.34,32.33,32.34,30800.0,20.1133,20.1196,20.1133,20.1196,30800.0
2012-06-29 12:55:00,32.34,32.34,32.27,32.28,81200.0,20.1196,20.1196,20.076,20.0822,81200.0
2012-06-29 13:00:00,32.28,32.31,32.28,32.3,36600.0,20.0822,20.1009,20.0822,20.0947,36600.0
2012-06-29 13:05:00,32.3,32.31,32.29,32.31,12000.0,20.0947,20.1009,20.0884,20.1009,12000.0
2012-06-29 13:10:00,32.31,32.32,32.27,32.28,65700.0,20.1009,20.1071,20.076,20.0822,65700.0
2012-06-29 13:15:00,32.28,32.31,32.27,32.31,31200.0,20.0822,20.1009,20.076,20.1009,31200.0
2012-06-29 13:20:00,32.3,32.35,32.3,32.34,20700.0,20.0947,20.1258,20.0947,20.1196,20700.0
2012-06-29 13:25:00,32.35,32.38,32.35,32.37,25800.0,20.1258,20.1444,20.1258,20.1382,25800.0
2012-06-29 13:30:00,32.36,32.37,32.34,32.36,11300.0,20.132,20.1382,20.1196,20.132,11300.0
2012-06-29 13:35:00,32.36,32.36,32.33,32.33,10200.0,20.132,20.132,20.1133,20.1133,10200.0
2012-06-29 13:40:00,32.34,32.36,32.34,32.36,10200.0,20.1196,20.132,20.1196,20.132,10200.0
2012-06-29 13:45:00,32.35,32.36,32.34,32.36,14000.0,20.1258,20.132,20.1196,20.132,14000.0
2012-06-29 13:50:00,32.35,32.35,32.33,32.34,10600.0,20.1258,20.1258,20.1133,20.1196,10600.0
2012-06-29 13:55:00,32.34,32.35,32.34,32.35,15600.0,20.1196,20.1258,20.1196,20.1258,15600.0
2012-06-29 14:00:00,32.34,32.36,32.31,32.32,21300.0,20.1196,20.132,20.1009,20.1071,21300.0
2012-06-29 14:05:00,32.32,32.33,32.32,32.33,8400.0,20.1071,20.1133,20.1071,20.1133,8400.0
2012-06-29 14:10:00,32.33,32.34,32.32,32.32,19500.0,20.1133,20.1196,20.1071,20.1071,19500.0
2012-06-29 14:15:00,32.33,32.34,32.32,32.34,7300.0,20.1133,20.1196,20.1071,20.1196,7300.0
2012-06-29 14:20:00,32.34,32.34,32.33,32.34,6900.0,20.1196,20.1196,20.1133,20.1196,6900.0
2012-06-29 14:25:00,32.34,32.39,32.33,32.38,38400.0,20.1196,20.1507,20.1133,20.1444,38400.0
2012-06-29 14:30:00,32.37,32.39,32.37,32.39,29800.0,20.1382,20.1507,20.1382,20.1507,29800.0
2012-06-29 14:35:00,32.38,32.39,32.38,32.39,4200.0,20.1444,20.1507,20.1444,20.1507,4200.0
2012-06-29 14:40:00,32.39,32.41,32.38,32.39,22700.0,20.1507,20.1631,20.1444,20.1507,22700.0
2012-06-29 14:45:00,32.4,32.42,32.39,32.42,18900.0,20.1569,20.1693,20.1507,20.1693,18900.0
2012-06-29 14:50:00,32.42,32.42,32.4,32.42,28600.0,20.1693,20.1693,20.1569,20.1693,28600.0
2012-06-29 14:55:00,32.41,32.41,32.38,32.41,26500.0,20.1631,20.1631,20.1444,20.1631,26500.0
2012-06-29 15:00:00,32.41,32.41,32.39,32.39,20000.0,20.1631,20.1631,20.1507,20.1507,20000.0
2012-06-29 15:05:00,32.4,32.42,32.39,32.41,21400.0,20.1569,20.1693,20.1507,20.1631,21400.0
2012-06-29 15:10:00,32.42,32.42,32.38,32.38,22800.0,20.1693,20.1693,20.1444,20.1444,22800.0
2012-06-29 15:15:00,32.38,32.39,32.37,32.38,17200.0,20.1444,20.1507,20.1382,20.1444,17200.0
2012-06-29 15:20:00,32.38,32.39,32.37,32.37,34900.0,20.1444,20.1507,20.1382,20.1382,34900.0
2012-06-29 15:25:00,32.38,32.39,32.36,32.38,39800.0,20.1444,20.1507,20.132,20.1444,39800.0
2012-06-29 15:30:00,32.37,32.38,32.33,32.34,81200.0,20.1382,20.1444,20.1133,20.1196,81200.0
2012-06-29 15:35:00,32.35,32.4,32.35,32.36,63500.0,20.1258,20.1569,20.1258,20.132,63500.0
2012-06-29 15:40:00,32.36,32.38,32.34,32.36,52200.0,20.132,20.1444,20.1196,20.132,52200.0
2012-06-29 15:45:00,32.37,32.42,32.37,32.41,60300.0,20.1382,20.1693,20.1382,20.1631,60300.0
2012-06-29 15:50:00,32.42,32.44,32.4,32.44,63800.0,20.1693,20.1818,20.1569,20.1818,63800.0
2012-06-29 15:55:00,32.44,32.51,32.44,32.5,320900.0,20.1818,20.2253,20.1818,20.2191,320900.0
2012-07-02 09:30:00,32.66,32.66,32.51,32.55,72500.0,20.3186,20.3186,20.2253,20.2502,72500.0
2012-07-02 09:35:00,32.55,32.57,32.49,32.49,21800.0,20.2502,20.2626,20.2129,20.2129,21800.0
2012-07-02 09:40:00,32.49,32.69,32.49,32.68,35400.0,20.2129,20.3373,20.2129,20.3311,35400.0
2012-07-02 09:45:00,32.69,32.74,32.68,32.72,23600.0,20.3373,20.3684,20.3311,20.356,23600.0
2012-07-02 09:50:00,32.73,32.74,32.68,32.68,38600.0,20.3622,20.3684,20.3311,20.3311,38600.0
2012-07-02 09:55:00,32.68,32.69,32.54,32.54,75800.0,20.3311,20.3373,20.244,20.244,75800.0
2012-07-02 10:00:00,32.54,32.56,32.38,32.48,131700.0,20.244,20.2564,20.1444,20.2067,131700.0
2012-07-02 10:05:00,32.48,32.5,32.46,32.47,28000.0,20.2067,20.2191,20.1942,20.2004,28000.0
2012-07-02 10:10:00,32.47,32.51,32.47,32.49,19400.0,20.2004,20.2253,20.2004,20.2129,19400.0
2012-07-02 10:15:00,32.49,32.52,32.48,32.48,25700.0,20.2129,20.2315,20.2067,20.2067,25700.0
2012-07-02 10:20:00,32.47,32.47,32.37,32.38,31600.0,20.2004,20.2004,20.1382,20.1444,31600.0
2012-07-02 10:25:00,32.37,32.4,32.36,32.4,34700.0,20.1382,20.1569,20.132,20.1569,34700.0
2012-07-02 10:30:00,32.4,32.43,32.39,32.39,23800.0,20.1569,20.1755,20.1507,20.1507,23800.0
2012-07-02 10:35:00,32.4,32.44,32.38,32.44,16700.0,20.1569,20.1818,20.1444,20.1818,16700.0
2012-07-02 10:40:00,32.43,32.46,32.36,32.37,31200.0,20.1755,20.1942,20.132,20.1382,31200.0
2012-07-02 10:45:00,32.38,32.48,32.38,32.47,17000.0,20.1444,20.2067,20.1444,20.2004,17000.0
2012-07-02 10:50:00,32.47,32.48,32.46,32.47,13400.0,20.2004,20.2067,20.1942,20.2004,13400.0
2012-07-02 10:55:00,32.48,32.5,32.47,32.5,11200.0,20.2067,20.2191,20.2004,20.2191,11200.0
2012-07-02 11:00:00,32.5,32.5,32.47,32.48,27300.0,20.2191,20.2191,20.2004,20.2067,27300.0
2012-07-02 11:05:00,32.48,32.53,32.48,32.53,10500.0,20.2067,20.2378,20.2067,20.2378,10500.0
2012-07-02 11:10:00,32.52,32.52,32.48,32.49,46900.0,20.2315,20.2315,20.2067,20.2129,46900.0
2012-07-02 11:15:00,32.49,32.49,32.46,32.46,22300.0,20.2129,20.2129,20.1942,20.1942,22300.0
2012-07-02 11:20:00,32.46,32.47,32.43,32.44,32000.0,20.1942,20.2004,20.1755,20.1818,32000.0
2012-07-02 11:25:00,32.44,32.44,32.39,32.41,38400.0,20.1818,20.1818,20.1507,20.1631,38400.0
2012-07-02 11:30:00,32.41,32.44,32.4,32.4,42700.0,20.1631,20.1818,20.1569,20.1569,42700.0
2012-07-02 11:35:00,32.4,32.43,32.4,32.4,29800.0,20.1569,20.1755,20.1569,20.1569,29800.0
2012-07-02 11:40:00,32.4,32.41,32.38,32.4,48400.0,20.1569,20.1631,20.1444,20.1569,48400.0
2012-07-02 11:45:00,32.41,32.42,32.39,32.4,29500.0,20.1631,20.1693,20.1507,20.1569,29500.0
2012-07-02 11:50:00,32.4,32.43,32.4,32.4,16900.0,20.1569,20.1755,20.1569,20.1569,16900.0
2012-07-02 11:55:00,32.41,32.41,32.39,32.4,40100.0,20.1631,20.1631,20.1507,20.1569,40100.0
2012-07-02 12:00:00,32.4,32.42,32.39,32.42,20100.0,20.1569,20.1693,20.1507,20.1693,20100.0
2012-07-02 12:05:00,32.42,32.43,32.41,32.41,26500.0,20.1693,20.1755,20.1631,20.1631,26500.0
2012-07-02 12:10:00,32.4,32.42,32.4,32.41,34100.0,20.1569,20.1693,20.1569,20.1631,34100.0
2012-07-02 12:15:00,32.41,32.42,32.39,32.4,18800.0,20.1631,20.1693,20.1507,20.1569,18800.0
2012-07-02 12:20:00,32.4,32.42,32.39,32.41,17000.0,20.1569,20.1693,20.1507,20.1631,17000.0
2012-07-02 12:25:00,32.41,32.42,32.4,32.41,12800.0,20.1631,20.1693,20.1569,20.1631,12800.0
2012-07-02 12:30:00,32.41,32.41,32.39,32.41,12900.0,20.1631,20.1631,20.1507,20.1631,12900.0
2012-07-02 12:35:00,32.4,32.43,32.4,32.41,23500.0,20.1569,20.1755,20.1569,20.1631,23500.0
2012-07-02 12:40:00,32.4,32.42,32.4,32.42,15200.0,20.1569,20.1693,20.1569,20.1693,15200.0
2012-07-02 12:45:00,32.42,32.45,32.41,32.45,16700.0,20.1693,20.188,20.1631,20.188,16700.0
2012-07-02 12:50:00,32.46,32.51,32.46,32.49,43400.0,20.1942,20.2253,20.1942,20.2129,43400.0
2012-07-02 12:55:00,32.5,32.5,32.48,32.49,10900.0,20.2191,20.2191,20.2067,20.2129,10900.0
2012-07-02 13:00:00,32.48,32.5,32.48,32.5,10100.0,20.2067,20.2191,20.2067,20.2191,10100.0
2012-07-02 13:05:00,32.5,32.51,32.49,32.5,12600.0,20.2191,20.2253,20.2129,20.2191,12600.0
2012-07-02 13:10:00,32.49,32.5,32.48,32.48,5400.0,20.2129,20.2191,20.2067,20.2067,5400.0
2012-07-02 13:15:00,32.48,32.49,32.46,32.46,22200.0,20.2067,20.2129,20.1942,20.1942,22200.0
2012-07-02 13:20:00,32.46,32.46,32.43,32.43,8700.0,20.1942,20.1942,20.1755,20.1755,8700.0
2012-07-02 13:25:00,32.43,32.44,32.4,32.4,59400.0,20.1755,20.1818,20.1569,20.1569,59400.0
2012-07-02 13:30:00,32.41,32.42,32.4,32.42,12400.0,20.1631,20.1693,20.1569,20.1693,12400.0
2012-07-02 13:35:00,32.42,32.42,32.39,32.4,24900.0,20.1693,20.1693,20.1507,20.1569,24900.0
2012-07-02 13:40:00,32.39,32.4,32.37,32.39,20400.0,20.1507,20.1569,20.1382,20.1507,20400.0
2012-07-02 13:45:00,32.39,32.4,32.39,32.4,8300.0,20.1507,20.1569,20.1507,20.1569,8300.0
2012-07-02 13:50:00,32.4,32.41,32.39,32.41,12400.0,20.1569,20.1631,20.1507,20.1631,12400.0
2012-07-02 13:55:00,32.41,32.42,32.4,32.41,12000.0,20.1631,20.1693,20.1569,20.1631,12000.0
2012-07-02 14:00:00,32.42,32.43,32.41,32.43,6800.0,20.1693,20.1755,20.1631,20.1755,6800.0
2012-07-02 14:05:00,32.43,32.46,32.43,32.45,10800.0,20.1755,20.1942,20.1755,20.188,10800.0
2012-07-02 14:10:00,32.45,32.47,32.45,32.47,7900.0,20.188,20.2004,20.188,20.2004,7900.0
2012-07-02 14:15:00,32.47,32.47,32.44,32.47,39600.0,20.2004,20.2004,20.1818,20.2004,39600.0
2012-07-02 14:20:00,32.47,32.49,32.47,32.49,30700.0,20.2004,20.2129,20.2004,20.2129,30700.0
2012-07-02 14:25:00,32.49,32.51,32.49,32.5,50200.0,20.2129,20.2253,20.2129,20.2191,50200.0
2012-07-02 14:30:00,32.5,32.51,32.5,32.51,7500.0,20.2191,20.2253,20.2191,20.2253,7500.0
2012-07-02 14:35:00,32.51,32.51,32.49,32.5,7800.0,20.2253,20.2253,20.2129,20.2191,7800.0
2012-07-02 14:40:00,32.49,32.51,32.49,32.51,9200.0,20.2129,20.2253,20.2129,20.2253,9200.0
2012-07-02 14:45:00,32.51,32.51,32.48,32.49,10300.0,20.2253,20.2253,20.2067,20.2129,10300.0
2012-07-02 14:50:00,32.48,32.5,32.48,32.5,12100.0,20.2067,20.2191,20.2067,20.2191,12100.0
2012-07-02 14:55:00,32.5,32.51,32.49,32.5,25200.0,20.2191,20.2253,20.2129,20.2191,25200.0
2012-07-02 15:00:00,32.5,32.5,32.49,32.5,5700.0,20.2191,20.2191,20.2129,20.2191,5700.0
2012-07-02 15:05:00,32.5,32.5,32.47,32.48,27900.0,20.2191,20.2191,20.2004,20.2067,27900.0
2012-07-02 15:10:00,32.47,32.48,32.46,32.46,34300.0,20.2004,20.2067,20.1942,20.1942,34300.0
2012-07-02 15:15:00,32.46,32.47,32.45,32.45,14900.0,20.1942,20.2004,20.188,20.188,14900.0
2012-07-02 15:20:00,32.45,32.46,32.44,32.45,20400.0,20.188,20.1942,20.1818,20.188,20400.0
2012-07-02 15:25:00,32.45,32.47,32.45,32.47,18100.0,20.188,20.2004,20.188,20.2004,18100.0
2012-07-02 15:30:00,32.47,32.5,32.47,32.5,16000.0,20.2004,20.2191,20.2004,20.2191,16000.0
2012-07-02 15:35:00,32.49,32.51,32.49,32.51,28000.0,20.2129,20.2253,20.2129,20.2253,28000.0
2012-07-02 15:40:00,32.51,32.52,32.5,32.51,30000.0,20.2253,20.2315,20.2191,20.2253,30000.0
2012-07-02 15:45:00,32.52,32.57,32.52,32.57,94200.0,20.2315,20.2626,20.2315,20.2626,94200.0
2012-07-02 15:50:00,32.56,32.57,32.54,32.55,30300.0,20.2564,20.2626,20.244,20.2502,30300.0
2012-07-02 15:55:00,32.55,32.59,32.55,32.58,134300.0,20.2502,20.2751,20.2502,20.2689,134300.0
2012-07-03 09:30:00,32.56,32.63,32.5,32.54,31800.0,20.2564,20.3,20.2191,20.244,31800.0
2012-07-03 09:35:00,32.54,32.56,32.49,32.54,20300.0,20.244,20.2564,20.2129,20.244,20300.0
2012-07-03 09:40:00,32.53,32.53,32.49,32.49,17700.0,20.2378,20.2378,20.2129,20.2129,17700.0
2012-07-03 09:45:00,32.49,32.5,32.3,32.32,101500.0,20.2129,20.2191,20.0947,20.1071,101500.0
2012-07-03 09:50:00,32.32,32.38,32.32,32.38,12700.0,20.1071,20.1444,20.1071,20.1444,12700.0
2012-07-03 09:55:00,32.38,32.49,32.38,32.47,29700.0,20.1444,20.2129,20.1444,20.2004,29700.0
2012-07-03 10:00:00,32.47,32.53,32.47,32.49,27600.0,20.2004,20.2378,20.2004,20.2129,27600.0
2012-07-03 10:05:00,32.48,32.48,32.42,32.42,14100.0,20.2067,20.2067,20.1693,20.1693,14100.0
2012-07-03 10:10:00,32.43,32.45,32.41,32.42,8100.0,20.1755,20.188,20.1631,20.1693,8100.0
2012-07-03 10:15:00,32.42,32.43,32.4,32.41,11700.0,20.1693,20.1755,20.1569,20.1631,11700.0
2012-07-03 10:20:00,32.41,32.42,32.4,32.41,29400.0,20.1631,20.1693,20.1569,20.1631,29400.0
2012-07-03 10:25:00,32.41,32.43,32.4,32.43,14600.0,20.1631,20.1755,20.1569,20.1755,14600.0
2012-07-03 10:30:00,32.43,32.43,32.4,32.4,24100.0,20.1755,20.1755,20.1569,20.1569,24100.0
2012-07-03 10:35:00,32.41,32.48,32.4,32.45,29300.0,20.1631,20.2067,20.1569,20.188,29300.0
2012-07-03 10:40:00,32.45,32.45,32.41,32.45,36400.0,20.188,20.188,20.1631,20.188,36400.0
2012-07-03 10:45:00,32.45,32.46,32.44,32.45,7400.0,20.188,20.1942,20.1818,20.188,7400.0
2012-07-03 10:50:00,32.46,32.49,32.45,32.49,15700.0,20.1942,20.2129,20.188,20.2129,15700.0
2012-07-03 10:55:00,32.48,32.48,32.44,32.44,28400.0,20.2067,20.2067,20.1818,20.1818,28400.0
2012-07-03 11:00:00,32.44,32.46,32.44,32.44,10500.0,20.1818,20.1942,20.1818,20.1818,10500.0
2012-07-03 11:05:00,32.45,32.45,32.43,32.43,8700.0,20.188,20.188,20.1755,20.1755,8700.0
2012-07-03 11:10:00,32.43,32.45,32.42,32.45,24000.0,20.1755,20.188,20.1693,20.188,24000.0
2012-07-03 11:15:00,32.45,32.47,32.45,32.47,6300.0,20.188,20.2004,20.188,20.2004,6300.0
2012-07-03 11:20:00,32.47,32.51,32.47,32.5,34800.0,20.2004,20.2253,20.2004,20.2191,34800.0
2012-07-03 11:25:00,32.5,32.51,32.48,32.51,16800.0,20.2191,20.2253,20.2067,20.2253,16800.0
2012-07-03 11:30:00,32.5,32.5,32.47,32.48,25000.0,20.2191,20.2191,20.2004,20.2067,25000.0
2012-07-03 11:35:00,32.48,32.48,32.46,32.48,17000.0,20.2067,20.2067,20.1942,20.2067,17000.0
2012-07-03 11:40:00,32.48,32.48,32.43,32.43,25200.0,20.2067,20.2067,20.1755,20.1755,25200.0
2012-07-03 11:45:00,32.43,32.44,32.42,32.43,10800.0,20.1755,20.1818,20.1693,20.1755,10800.0
2012-07-03 11:50:00,32.43,32.43,32.42,32.43,3300.0,20.1755,20.1755,20.1693,20.1755,3300.0
2012-07-03 11:55:00,32.42,32.43,32.39,32.39,53900.0,20.1693,20.1755,20.1507,20.1507,53900.0
2012-07-03 12:00:00,32.39,32.4,32.34,32.34,41300.0,20.1507,20.1569,20.1196,20.1196,41300.0
2012-07-03 12:05:00,32.34,32.34,32.33,32.33,6100.0,20.1196,20.1196,20.1133,20.1133,6100.0
2012-07-03 12:10:00,32.34,32.34,32.33,32.33,5700.0,20.1196,20.1196,20.1133,20.1133,5700.0
2012-07-03 12:15:00,32.33,32.34,32.33,32.34,4300.0,20.1133,20.1196,20.1133,20.1196,4300.0
2012-07-03 12:20:00,32.34,32.34,32.28,32.32,38700.0,20.1196,20.1196,20.0822,20.1071,38700.0
2012-07-03 12:25:00,32.32,32.34,32.32,32.34,6900.0,20.1071,20.1196,20.1071,20.1196,6900.0
2012-07-03 12:30:00,32.34,32.35,32.31,32.35,21400.0,20.1196,20.1258,20.1009,20.1258,21400.0
2012-07-03 12:35:00,32.35,32.37,32.34,32.36,22100.0,20.1258,20.1382,20.1196,20.132,22100.0
2012-07-03 12:40:00,32.37,32.41,32.37,32.4,27100.0,20.1382,20.1631,20.1382,20.1569,27100.0
2012-07-03 12:45:00,32.4,32.4,32.39,32.4,32000.0,20.1569,20.1569,20.1507,20.1569,32000.0
2012-07-03 12:50:00,32.4,32.51,32.39,32.5,119900.0,20.1569,20.2253,20.1507,20.2191,119900.0
2012-07-03 12:55:00,32.49,32.5,32.47,32.5,55900.0,20.2129,20.2191,20.2004,20.2191,55900.0
2012-07-05 09:30:00,32.1,32.46,32.1,32.41,35500.0,19.9702,20.1942,19.9702,20.1631,35500.0
2012-07-05 09:35:00,32.41,32.42,32.26,32.28,39400.0,20.1631,20.1693,20.0698,20.0822,39400.0
2012-07-05 09:40:00,32.27,32.3,32.18,32.21,29800.0,20.076,20.0947,20.02,20.0387,29800.0
2012-07-05 09:45:00,32.23,32.23,32.18,32.2,16800.0,20.0511,20.0511,20.02,20.0325,16800.0
2012-07-05 09:50:00,32.19,32.2,32.16,32.16,15700.0,20.0262,20.0325,20.0076,20.0076,15700.0
2012-07-05 09:55:00,32.16,32.3,32.16,32.3,22600.0,20.0076,20.0947,20.0076,20.0947,22600.0
2012-07-05 10:00:00,32.29,32.31,32.27,32.31,53700.0,20.0884,20.1009,20.076,20.1009,53700.0
2012-07-05 10:05:00,32.31,32.34,32.28,32.33,35600.0,20.1009,20.1196,20.0822,20.1133,35600.0
2012-07-05 10:10:00,32.34,32.38,32.33,32.36,14000.0,20.1196,20.1444,20.1133,20.132,14000.0
2012-07-05 10:15:00,32.36,32.41,32.35,32.41,13500.0,20.132,20.1631,20.1258,20.1631,13500.0
2012-07-05 10:20:00,32.41,32.42,32.39,32.4,13300.0,20.1631,20.1693,20.1507,20.1569,13300.0
2012-07-05 10:25:00,32.4,32.4,32.38,32.38,31200.0,20.1569,20.1569,20.1444,20.1444,31200.0
2012-07-05 10:30:00,32.38,32.38,32.36,32.38,12100.0,20.1444,20.1444,20.132,20.1444,12100.0
2012-07-05 10:35:00,32.38,32.4,32.38,32.4,12300.0,20.1444,20.1569,20.1444,20.1569,12300.0
2012-07-05 10:40:00,32.4,32.4,32.37,32.38,27000.0,20.1569,20.1569,20.1382,20.1444,27000.0
2012-07-05 10:45:00,32.38,32.4,32.36,32.36,29700.0,20.1444,20.1569,20.132,20.132,29700.0
2012-07-05 10:50:00,32.37,32.4,32.36,32.38,19500.0,20.1382,20.1569,20.132,20.1444,19500.0
2012-07-05 10:55:00,32.39,32.4,32.35,32.36,28100.0,20.1507,20.1569,20.1258,20.132,28100.0
2012-07-05 11:00:00,32.36,32.37,32.33,32.36,25100.0,20.132,20.1382,20.1133,20.132,25100.0
2012-07-05 11:05:00,32.36,32.37,32.34,32.36,22600.0,20.132,20.1382,20.1196,20.132,22600.0
2012-07-05 11:10:00,32.36,32.39,32.34,32.38,14600.0,20.132,20.1507,20.1196,20.1444,14600.0
2012-07-05 11:15:00,32.38,32.41,32.38,32.4,27400.0,20.1444,20.1631,20.1444,20.1569,27400.0
2012-07-05 11:20:00,32.4,32.41,32.38,32.4,32300.0,20.1569,20.1631,20.1444,20.1569,32300.0
2012-07-05 11:25:00,32.39,32.42,32.39,32.41,22000.0,20.1507,20.1693,20.1507,20.1631,22000.0
2012-07-05 11:30:00,32.4,32.42,32.38,32.4,27800.0,20.1569,20.1693,20.1444,20.1569,27800.0
2012-07-05 11:35:00,32.4,32.4,32.36,32.36,30400.0,20.1569,20.1569,20.132,20.132,30400.0
2012-07-05 11:40:00,32.37,32.39,32.35,32.38,21600.0,20.1382,20.1507,20.1258,20.1444,21600.0
2012-07-05 11:45:00,32.39,32.41,32.38,32.4,14600.0,20.1507,20.1631,20.1444,20.1569,14600.0
2012-07-05 11:50:00,32.4,32.43,32.38,32.42,14300.0,20.1569,20.1755,20.1444,20.1693,14300.0
2012-07-05 11:55:00,32.43,32.43,32.39,32.39,5100.0,20.1755,20.1755,20.1507,20.1507,5100.0
2012-07-05 12:00:00,32.38,32.38,32.34,32.34,9900.0,20.1444,20.1444,20.1196,20.1196,9900.0
2012-07-05 12:05:00,32.35,32.36,32.35,32.36,4500.0,20.1258,20.132,20.1258,20.132,4500.0
2012-07-05 12:10:00,32.36,32.37,32.34,32.35,19200.0,20.132,20.1382,20.1196,20.1258,19200.0
2012-07-05 12:15:00,32.35,32.37,32.34,32.34,15400.0,20.1258,20.1382,20.1196,20.1196,15400.0
2012-07-05 12:20:00,32.34,32.34,32.32,32.33,11700.0,20.1196,20.1196,20.1071,20.1133,11700.0
2012-07-05 12:25:00,32.31,32.33,32.3,32.3,15500.0,20.1009,20.1133,20.0947,20.0947,15500.0
2012-07-05 12:30:00,32.3,32.33,32.29,32.32,25200.0,20.0947,20.1133,20.0884,20.1071,25200.0
2012-07-05 12:35:00,32.33,32.35,32.33,32.35,3500.0,20.1133,20.1258,20.1133,20.1258,3500.0
2012-07-05 12:40:00,32.35,32.35,32.34,32.35,600.0,20.1258,20.1258,20.1196,20.1258,600.0
2012-07-05 12:45:00,32.34,32.36,32.33,32.33,15100.0,20.1196,20.132,20.1133,20.1133,15100.0
2012-07-05 12:50:00,32.34,32.35,32.33,32.35,6500.0,20.1196,20.1258,20.1133,20.1258,6500.0
2012-07-05 12:55:00,32.34,32.35,32.33,32.35,7600.0,20.1196,20.1258,20.1133,20.1258,7600.0
2012-07-05 13:00:00,32.35,32.36,32.34,32.36,9200.0,20.1258,20.132,20.1196,20.132,9200.0
2012-07-05 13:05:00,32.36,32.39,32.36,32.39,6900.0,20.132,20.1507,20.132,20.1507,6900.0
2012-07-05 13:10:00,32.4,32.41,32.4,32.4,14700.0,20.1569,20.1631,20.1569,20.1569,14700.0
2012-07-05 13:15:00,32.4,32.41,32.39,32.41,7600.0,20.1569,20.1631,20.1507,20.1631,7600.0
2012-07-05 13:20:00,32.41,32.41,32.4,32.4,7600.0,20.1631,20.1631,20.1569,20.1569,7600.0
2012-07-05 13:25:00,32.41,32.44,32.41,32.42,13600.0,20.1631,20.1818,20.1631,20.1693,13600.0
2012-07-05 13:30:00,32.41,32.41,32.4,32.4,21400.0,20.1631,20.1631,20.1569,20.1569,21400.0
2012-07-05 13:35:00,32.41,32.41,32.4,32.4,5500.0,20.1631,20.1631,20.1569,20.1569,5500.0
2012-07-05 13:40:00,32.39,32.41,32.39,32.41,2100.0,20.1507,20.1631,20.1507,20.1631,2100.0
2012-07-05 13:45:00,32.41,32.45,32.41,32.45,21600.0,20.1631,20.188,20.1631,20.188,21600.0
2012-07-05 13:50:00,32.45,32.45,32.44,32.45,1400.0,20.188,20.188,20.1818,20.188,1400.0
2012-07-05 13:55:00,32.45,32.45,32.43,32.44,24100.0,20.188,20.188,20.1755,20.1818,24100.0
2012-07-05 14:00:00,32.43,32.44,32.43,32.44,19600.0,20.1755,20.1818,20.1755,20.1818,19600.0
2012-07-05 14:05:00,32.44,32.45,32.43,32.43,19000.0,20.1818,20.188,20.1755,20.1755,19000.0
2012-07-05 14:10:00,32.44,32.45,32.43,32.45,5600.0,20.1818,20.188,20.1755,20.188,5600.0
2012-07-05 14:15:00,32.45,32.46,32.45,32.45,3400.0,20.188,20.1942,20.188,20.188,3400.0
2012-07-05 14:20:00,32.46,32.46,32.45,32.45,1800.0,20.1942,20.1942,20.188,20.188,1800.0
2012-07-05 14:25:00,32.46,32.48,32.45,32.47,22300.0,20.1942,20.2067,20.188,20.2004,22300.0
2012-07-05 14:30:00,32.46,32.5,32.45,32.49,51200.0,20.1942,20.2191,20.188,20.2129,51200.0
2012-07-05 14:35:00,32.49,32.51,32.49,32.5,41200.0,20.2129,20.2253,20.2129,20.2191,41200.0
2012-07-05 14:40:00,32.51,32.51,32.5,32.5,3400.0,20.2253,20.2253,20.2191,20.2191,3400.0
2012-07-05 14:45:00,32.5,32.5,32.49,32.49,22400.0,20.2191,20.2191,20.2129,20.2129,22400.0
2012-07-05 14:50:00,32.5,32.51,32.49,32.49,28800.0,20.2191,20.2253,20.2129,20.2129,28800.0
2012-07-05 14:55:00,32.49,32.5,32.48,32.48,30700.0,20.2129,20.2191,20.2067,20.2067,30700.0
2012-07-05 15:00:00,32.48,32.49,32.48,32.48,16100.0,20.2067,20.2129,20.2067,20.2067,16100.0
2012-07-05 15:05:00,32.48,32.5,32.48,32.5,11200.0,20.2067,20.2191,20.2067,20.2191,11200.0
2012-07-05 15:10:00,32.5,32.5,32.47,32.48,21300.0,20.2191,20.2191,20.2004,20.2067,21300.0
2012-07-05 15:15:00,32.47,32.48,32.45,32.46,10700.0,20.2004,20.2067,20.188,20.1942,10700.0
2012-07-05 15:20:00,32.45,32.45,32.4,32.41,22700.0,20.188,20.188,20.1569,20.1631,22700.0
2012-07-05 15:25:00,32.4,32.42,32.4,32.4,22800.0,20.1569,20.1693,20.1569,20.1569,22800.0
2012-07-05 15:30:00,32.4,32.41,32.38,32.39,14400.0,20.1569,20.1631,20.1444,20.1507,14400.0
2012-07-05 15:35:00,32.38,32.39,32.36,32.38,30900.0,20.1444,20.1507,20.132,20.1444,30900.0
2012-07-05 15:40:00,32.38,32.4,32.36,32.36,24700.0,20.1444,20.1569,20.132,20.132,24700.0
2012-07-05 15:45:00,32.36,32.38,32.34,32.37,39300.0,20.132,20.1444,20.1196,20.1382,39300.0
2012-07-05 15:50:00,32.36,32.38,32.35,32.36,52900.0,20.132,20.1444,20.1258,20.132,52900.0
2012-07-05 15:55:00,32.36,32.37,32.33,32.34,126500.0,20.132,20.1382,20.1133,20.1196,126500.0
2012-07-06 09:30:00,32.14,32.19,32.05,32.06,36700.0,19.9951,20.0262,19.9391,19.9454,36700.0
2012-07-06 09:35:00,32.04,32.08,32.03,32.07,7300.0,19.9329,19.9578,19.9267,19.9516,7300.0
2012-07-06 09:40:00,32.06,32.12,32.05,32.11,21200.0,19.9454,19.9827,19.9391,19.9765,21200.0
2012-07-06 09:45:00,32.1,32.18,32.09,32.18,28500.0,19.9702,20.02,19.964,20.02,28500.0
2012-07-06 09:50:00,32.18,32.19,32.16,32.16,16600.0,20.02,20.0262,20.0076,20.0076,16600.0
2012-07-06 09:55:00,32.16,32.23,32.16,32.22,26800.0,20.0076,20.0511,20.0076,20.0449,26800.0
2012-07-06 10:00:00,32.22,32.25,32.22,32.22,11900.0,20.0449,20.0636,20.0449,20.0449,11900.0
2012-07-06 10:05:00,32.22,32.22,32.14,32.14,19000.0,20.0449,20.0449,19.9951,19.9951,19000.0
2012-07-06 10:10:00,32.13,32.18,32.11,32.16,48300.0,19.9889,20.02,19.9765,20.0076,48300.0
2012-07-06 10:15:00,32.16,32.2,32.15,32.2,10700.0,20.0076,20.0325,20.0014,20.0325,10700.0
2012-07-06 10:20:00,32.19,32.22,32.18,32.21,25200.0,20.0262,20.0449,20.02,20.0387,25200.0
2012-07-06 10:25:00,32.21,32.24,32.2,32.24,15900.0,20.0387,20.0573,20.0325,20.0573,15900.0
2012-07-06 10:30:00,32.23,32.25,32.18,32.18,23100.0,20.0511,20.0636,20.02,20.02,23100.0
2012-07-06 10:35:00,32.17,32.19,32.13,32.16,43300.0,20.0138,20.0262,19.9889,20.0076,43300.0
2012-07-06 10:40:00,32.16,32.17,32.12,32.13,18500.0,20.0076,20.0138,19.9827,19.9889,18500.0
2012-07-06 10:45:00,32.13,32.13,32.08,32.08,10600.0,19.9889,19.9889,19.9578,19.9578,10600.0
2012-07-06 10:50:00,32.08,32.09,32.04,32.06,19400.0,19.9578,19.964,19.9329,19.9454,19400.0
2012-07-06 10:55:00,32.05,32.07,32.04,32.05,17900.0,19.9391,19.9516,19.9329,19.9391,17900.0
2012-07-06 11:00:00,32.04,32.05,32.02,32.03,26700.0,19.9329,19.9391,19.9205,19.9267,26700.0
2012-07-06 11:05:00,32.04,32.05,32.02,32.02,12300.0,19.9329,19.9391,19.9205,19.9205,12300.0
2012-07-06 11:10:00,32.03,32.07,32.02,32.04,22000.0,19.9267,19.9516,19.9205,19.9329,22000.0
2012-07-06 11:15:00,32.05,32.08,32.03,32.08,21400.0,19.9391,19.9578,19.9267,19.9578,21400.0
2012-07-06 11:20:00,32.08,32.1,32.06,32.06,11500.0,19.9578,19.9702,19.9454,19.9454,11500.0
2012-07-06 11:25:00,32.07,32.08,32.04,32.04,12000.0,19.9516,19.9578,19.9329,19.9329,12000.0
2012-07-06 11:30:00,32.04,32.05,32.02,32.02,5400.0,19.9329,19.9391,19.9205,19.9205,5400.0
2012-07-06 11:35:00,32.03,32.03,32.0,32.01,28100.0,19.9267,19.9267,19.908,19.9143,28100.0
2012-07-06 11:40:00,32.02,32.02,32.02,32.02,6000.0,19.9205,19.9205,19.9205,19.9205,6000.0
2012-07-06 11:45:00,32.02,32.08,32.02,32.08,23300.0,19.9205,19.9578,19.9205,19.9578,23300.0
2012-07-06 11:50:00,32.09,32.1,32.09,32.1,2700.0,19.964,19.9702,19.964,19.9702,2700.0
2012-07-06 11:55:00,32.1,32.1,32.06,32.06,18500.0,19.9702,19.9702,19.9454,19.9454,18500.0
2012-07-06 12:00:00,32.05,32.07,32.03,32.07,14100.0,19.9391,19.9516,19.9267,19.9516,14100.0
2012-07-06 12:05:00,32.06,32.14,32.06,32.14,13200.0,19.9454,19.9951,19.9454,19.9951,13200.0
2012-07-06 12:10:00,32.14,32.16,32.12,32.12,23300.0,19.9951,20.0076,19.9827,19.9827,23300.0
2012-07-06 12:15:00,32.13,32.16,32.13,32.16,7600.0,19.9889,20.0076,19.9889,20.0076,7600.0
2012-07-06 12:20:00,32.16,32.16,32.13,32.15,19400.0,20.0076,20.0076,19.9889,20.0014,19400.0
2012-07-06 12:25:00,32.14,32.17,32.12,32.17,11400.0,19.9951,20.0138,19.9827,20.0138,11400.0
2012-07-06 12:30:00,32.17,32.19,32.15,32.16,13400.0,20.0138,20.0262,20.0014,20.0076,13400.0
2012-07-06 12:35:00,32.16,32.18,32.16,32.17,8100.0,20.0076,20.02,20.0076,20.0138,8100.0
2012-07-06 12:40:00,32.16,32.19,32.16,32.18,8500.0,20.0076,20.0262,20.0076,20.02,8500.0
2012-07-06 12:45:00,32.18,32.2,32.16,32.19,12100.0,20.02,20.0325,20.0076,20.0262,12100.0
2012-07-06 12:50:00,32.19,32.2,32.19,32.19,1800.0,20.0262,20.0325,20.0262,20.0262,1800.0
2012-07-06 12:55:00,32.18,32.2,32.18,32.2,4600.0,20.02,20.0325,20.02,20.0325,4600.0
2012-07-06 13:00:00,32.2,32.22,32.18,32.18,23000.0,20.0325,20.0449,20.02,20.02,23000.0
2012-07-06 13:05:00,32.18,32.19,32.18,32.19,2100.0,20.02,20.0262,20.02,20.0262,2100.0
2012-07-06 13:10:00,32.19,32.19,32.18,32.19,2100.0,20.0262,20.0262,20.02,20.0262,2100.0
2012-07-06 13:15:00,32.18,32.21,32.18,32.21,14300.0,20.02,20.0387,20.02,20.0387,14300.0
2012-07-06 13:20:00,32.21,32.21,32.17,32.17,16400.0,20.0387,20.0387,20.0138,20.0138,16400.0
2012-07-06 13:25:00,32.17,32.18,32.16,32.17,7900.0,20.0138,20.02,20.0076,20.0138,7900.0
2012-07-06 13:30:00,32.17,32.17,32.16,32.16,1000.0,20.0138,20.0138,20.0076,20.0076,1000.0
2012-07-06 13:35:00,32.16,32.17,32.14,32.15,17400.0,20.0076,20.0138,19.9951,20.0014,17400.0
2012-07-06 13:40:00,32.16,32.16,32.12,32.12,8500.0,20.0076,20.0076,19.9827,19.9827,8500.0
2012-07-06 13:45:00,32.12,32.13,32.12,32.12,7700.0,19.9827,19.9889,19.9827,19.9827,7700.0
2012-07-06 13:50:00,32.13,32.13,32.12,32.12,3100.0,19.9889,19.9889,19.9827,19.9827,3100.0
2012-07-06 13:55:00,32.12,32.13,32.08,32.1,20100.0,19.9827,19.9889,19.9578,19.9702,20100.0
2012-07-06 14:00:00,32.1,32.1,32.09,32.1,4500.0,19.9702,19.9702,19.964,19.9702,4500.0
2012-07-06 14:05:00,32.09,32.1,32.09,32.09,2600.0,19.964,19.9702,19.964,19.964,2600.0
2012-07-06 14:10:00,32.09,32.09,32.07,32.07,19900.0,19.964,19.964,19.9516,19.9516,19900.0
2012-07-06 14:15:00,32.08,32.09,32.04,32.05,17200.0,19.9578,19.964,19.9329,19.9391,17200.0
2012-07-06 14:20:00,32.05,32.07,32.04,32.06,13900.0,19.9391,19.9516,19.9329,19.9454,13900.0
2012-07-06 14:25:00,32.06,32.06,32.05,32.05,9500.0,19.9454,19.9454,19.9391,19.9391,9500.0
2012-07-06 14:30:00,32.05,32.05,32.04,32.05,7900.0,19.9391,19.9391,19.9329,19.9391,7900.0
2012-07-06 14:35:00,32.05,32.05,32.04,32.05,15500.0,19.9391,19.9391,19.9329,19.9391,15500.0
2012-07-06 14:40:00,32.05,32.06,32.04,32.06,17200.0,19.9391,19.9454,19.9329,19.9454,17200.0
2012-07-06 14:45:00,32.05,32.06,32.05,32.06,3800.0,19.9391,19.9454,19.9391,19.9454,3800.0
2012-07-06 14:50:00,32.05,32.08,32.05,32.07,11900.0,19.9391,19.9578,19.9391,19.9516,11900.0
2012-07-06 14:55:00,32.08,32.09,32.07,32.08,24400.0,19.9578,19.964,19.9516,19.9578,24400.0
2012-07-06 15:00:00,32.08,32.1,32.07,32.08,18800.0,19.9578,19.9702,19.9516,19.9578,18800.0
2012-07-06 15:05:00,32.08,32.11,32.08,32.11,17800.0,19.9578,19.9765,19.9578,19.9765,17800.0
2012-07-06 15:10:00,32.11,32.13,32.11,32.13,13100.0,19.9765,19.9889,19.9765,19.9889,13100.0
2012-07-06 15:15:00,32.13,32.15,32.13,32.14,34500.0,19.9889,20.0014,19.9889,19.9951,34500.0
2012-07-06 15:20:00,32.14,32.14,32.11,32.14,16600.0,19.9951,19.9951,19.9765,19.9951,16600.0
2012-07-06 15:25:00,32.13,32.15,32.12,32.15,22000.0,19.9889,20.0014,19.9827,20.0014,22000.0
2012-07-06 15:30:00,32.15,32.19,32.15,32.19,30300.0,20.0014,20.0262,20.0014,20.0262,30300.0
2012-07-06 15:35:00,32.19,32.2,32.15,32.16,41200.0,20.0262,20.0325,20.0014,20.0076,41200.0
2012-07-06 15:40:00,32.17,32.21,32.15,32.21,35500.0,20.0138,20.0387,20.0014,20.0387,35500.0
2012-07-06 15:45:00,32.2,32.25,32.19,32.19,69800.0,20.0325,20.0636,20.0262,20.0262,69800.0
2012-07-06 15:50:00,32.2,32.22,32.19,32.21,44100.0,20.0325,20.0449,20.0262,20.0387,44100.0
2012-07-06 15:55:00,32.21,32.23,32.18,32.19,116700.0,20.0387,20.0511,20.02,20.0262,116700.0
2012-07-09 09:30:00,32.11,32.14,32.07,32.09,27600.0,19.9765,19.9951,19.9516,19.964,27600.0
2012-07-09 09:35:00,32.1,32.1,32.01,32.06,11500.0,19.9702,19.9702,19.9143,19.9454,11500.0
2012-07-09 09:40:00,32.04,32.07,32.03,32.03,11900.0,19.9329,19.9516,19.9267,19.9267,11900.0
2012-07-09 09:45:00,32.05,32.09,32.03,32.09,17800.0,19.9391,19.964,19.9267,19.964,17800.0
2012-07-09 09:50:00,32.08,32.14,32.08,32.13,6900.0,19.9578,19.9951,19.9578,19.9889,6900.0
2012-07-09 09:55:00,32.14,32.18,32.14,32.17,12800.0,19.9951,20.02,19.9951,20.0138,12800.0
2012-07-09 10:00:00,32.17,32.2,32.15,32.16,17400.0,20.0138,20.0325,20.0014,20.0076,17400.0
2012-07-09 10:05:00,32.15,32.19,32.13,32.19,10900.0,20.0014,20.0262,19.9889,20.0262,10900.0
2012-07-09 10:10:00,32.19,32.21,32.16,32.16,18100.0,20.0262,20.0387,20.0076,20.0076,18100.0
2012-07-09 10:15:00,32.16,32.16,32.04,32.04,17700.0,20.0076,20.0076,19.9329,19.9329,17700.0
2012-07-09 10:20:00,32.04,32.07,32.03,32.05,25500.0,19.9329,19.9516,19.9267,19.9391,25500.0
2012-07-09 10:25:00,32.03,32.07,32.03,32.05,12100.0,19.9267,19.9516,19.9267,19.9391,12100.0
2012-07-09 10:30:00,32.04,32.04,32.0,32.0,7800.0,19.9329,19.9329,19.908,19.908,7800.0
2012-07-09 10:35:00,32.01,32.01,31.98,31.99,22300.0,19.9143,19.9143,19.8956,19.9018,22300.0
2012-07-09 10:40:00,32.0,32.0,31.93,31.93,19100.0,19.908,19.908,19.8645,19.8645,19100.0
2012-07-09 10:45:00,31.93,31.96,31.92,31.95,13500.0,19.8645,19.8831,19.8583,19.8769,13500.0
2012-07-09 10:50:00,31.96,32.03,31.95,32.03,31500.0,19.8831,19.9267,19.8769,19.9267,31500.0
2012-07-09 10:55:00,32.02,32.05,31.99,31.99,18600.0,19.9205,19.9391,19.9018,19.9018,18600.0
2012-07-09 11:00:00,31.99,32.05,31.98,32.05,17800.0,19.9018,19.9391,19.8956,19.9391,17800.0
2012-07-09 11:05:00,32.05,32.07,32.04,32.06,6500.0,19.9391,19.9516,19.9329,19.9454,6500.0
2012-07-09 11:10:00,32.06,32.07,32.03,32.04,18200.0,19.9454,19.9516,19.9267,19.9329,18200.0
2012-07-09 11:15:00,32.05,32.05,32.0,32.0,22000.0,19.9391,19.9391,19.908,19.908,22000.0
2012-07-09 11:20:00,32.0,32.0,31.96,31.98,7100.0,19.908,19.908,19.8831,19.8956,7100.0
2012-07-09 11:25:00,31.97,32.01,31.96,32.0,19500.0,19.8894,19.9143,19.8831,19.908,19500.0
2012-07-09 11:30:00,31.99,32.02,31.98,31.98,12400.0,19.9018,19.9205,19.8956,19.8956,12400.0
2012-07-09 11:35:00,31.98,31.98,31.96,31.97,8800.0,19.8956,19.8956,19.8831,19.8894,8800.0
2012-07-09 11:40:00,31.97,31.97,31.94,31.97,42700.0,19.8894,19.8894,19.8707,19.8894,42700.0
2012-07-09 11:45:00,31.96,31.99,31.96,31.97,11900.0,19.8831,19.9018,19.8831,19.8894,11900.0
2012-07-09 11:50:00,31.98,31.98,31.96,31.97,13600.0,19.8956,19.8956,19.8831,19.8894,13600.0
2012-07-09 11:55:00,31.98,31.98,31.94,31.95,7100.0,19.8956,19.8956,19.8707,19.8769,7100.0
2012-07-09 12:00:00,31.95,31.97,31.95,31.97,11000.0,19.8769,19.8894,19.8769,19.8894,11000.0
2012-07-09 12:05:00,31.96,32.0,31.96,31.97,12800.0,19.8831,19.908,19.8831,19.8894,12800.0
2012-07-09 12:10:00,31.97,31.99,31.97,31.98,11200.0,19.8894,19.9018,19.8894,19.8956,11200.0
2012-07-09 12:15:00,31.99,31.99,31.96,31.97,9400.0,19.9018,19.9018,19.8831,19.8894,9400.0
2012-07-09 12:20:00,31.96,31.98,31.94,31.95,23400.0,19.8831,19.8956,19.8707,19.8769,23400.0
2012-07-09 12:25:00,31.94,31.95,31.94,31.95,17200.0,19.8707,19.8769,19.8707,19.8769,17200.0
2012-07-09 12:30:00,31.94,31.96,31.94,31.95,6700.0,19.8707,19.8831,19.8707,19.8769,6700.0
2012-07-09 12:35:00,31.95,31.96,31.93,31.95,9300.0,19.8769,19.8831,19.8645,19.8769,9300.0
2012-07-09 12:40:00,31.95,31.96,31.94,31.95,9000.0,19.8769,19.8831,19.8707,19.8769,9000.0
2012-07-09 12:45:00,31.94,31.95,31.93,31.93,5400.0,19.8707,19.8769,19.8645,19.8645,5400.0
2012-07-09 12:50:00,31.94,31.97,31.94,31.96,9600.0,19.8707,19.8894,19.8707,19.8831,9600.0
2012-07-09 12:55:00,31.96,31.96,31.95,31.96,6200.0,19.8831,19.8831,19.8769,19.8831,6200.0
2012-07-09 13:00:00,31.96,31.96,31.94,31.95,8600.0,19.8831,19.8831,19.8707,19.8769,8600.0
2012-07-09 13:05:00,31.95,31.95,31.93,31.95,8600.0,19.8769,19.8769,19.8645,19.8769,8600.0
2012-07-09 13:10:00,31.95,31.95,31.94,31.94,6400.0,19.8769,19.8769,19.8707,19.8707,6400.0
2012-07-09 13:15:00,31.94,31.96,31.94,31.96,5900.0,19.8707,19.8831,19.8707,19.8831,5900.0
2012-07-09 13:20:00,31.96,31.98,31.96,31.98,3000.0,19.8831,19.8956,19.8831,19.8956,3000.0
2012-07-09 13:25:00,31.98,32.03,31.98,32.03,6600.0,19.8956,19.9267,19.8956,19.9267,6600.0
2012-07-09 13:30:00,32.03,32.04,32.03,32.04,9000.0,19.9267,19.9329,19.9267,19.9329,9000.0
2012-07-09 13:35:00,32.05,32.08,32.04,32.08,17800.0,19.9391,19.9578,19.9329,19.9578,17800.0
2012-07-09 13:40:00,32.08,32.1,32.08,32.09,11100.0,19.9578,19.9702,19.9578,19.964,11100.0
2012-07-09 13:45:00,32.08,32.08,32.06,32.07,9000.0,19.9578,19.9578,19.9454,19.9516,9000.0
2012-07-09 13:50:00,32.07,32.07,32.05,32.06,13500.0,19.9516,19.9516,19.9391,19.9454,13500.0
2012-07-09 13:55:00,32.06,32.07,32.06,32.07,4300.0,19.9454,19.9516,19.9454,19.9516,4300.0
2012-07-09 14:00:00,32.07,32.07,32.05,32.05,8300.0,19.9516,19.9516,19.9391,19.9391,8300.0
2012-07-09 14:05:00,32.05,32.05,32.04,32.05,3700.0,19.9391,19.9391,19.9329,19.9391,3700.0
2012-07-09 14:10:00,32.05,32.06,32.04,32.04,14400.0,19.9391,19.9454,19.9329,19.9329,14400.0
2012-07-09 14:15:00,32.04,32.04,32.01,32.01,7300.0,19.9329,19.9329,19.9143,19.9143,7300.0
2012-07-09 14:20:00,32.01,32.02,31.97,32.01,17800.0,19.9143,19.9205,19.8894,19.9143,17800.0
2012-07-09 14:25:00,32.0,32.02,32.0,32.02,8400.0,19.908,19.9205,19.908,19.9205,8400.0
2012-07-09 14:30:00,32.01,32.03,31.98,32.01,22900.0,19.9143,19.9267,19.8956,19.9143,22900.0
2012-07-09 14:35:00,32.0,32.0,31.98,31.98,15600.0,19.908,19.908,19.8956,19.8956,15600.0
2012-07-09 14:40:00,31.99,32.0,31.99,32.0,10400.0,19.9018,19.908,19.9018,19.908,10400.0
2012-07-09 14:45:00,31.99,32.0,31.96,31.96,8500.0,19.9018,19.908,19.8831,19.8831,8500.0
2012-07-09 14:50:00,31.97,31.97,31.93,31.95,22100.0,19.8894,19.8894,19.8645,19.8769,22100.0
2012-07-09 14:55:00,31.94,31.95,31.93,31.95,17400.0,19.8707,19.8769,19.8645,19.8769,17400.0
2012-07-09 15:00:00,31.96,31.99,31.95,31.99,11400.0,19.8831,19.9018,19.8769,19.9018,11400.0
2012-07-09 15:05:00,31.99,32.01,31.99,32.01,12700.0,19.9018,19.9143,19.9018,19.9143,12700.0
2012-07-09 15:10:00,32.01,32.03,32.01,32.03,10000.0,19.9143,19.9267,19.9143,19.9267,10000.0
2012-07-09 15:15:00,32.02,32.08,32.02,32.07,20300.0,19.9205,19.9578,19.9205,19.9516,20300.0
2012-07-09 15:20:00,32.07,32.08,32.06,32.08,14400.0,19.9516,19.9578,19.9454,19.9578,14400.0
2012-07-09 15:25:00,32.08,32.13,32.07,32.13,21800.0,19.9578,19.9889,19.9516,19.9889,21800.0
2012-07-09 15:30:00,32.12,32.13,32.06,32.06,25000.0,19.9827,19.9889,19.9454,19.9454,25000.0
2012-07-09 15:35:00,32.06,32.07,32.05,32.05,14700.0,19.9454,19.9516,19.9391,19.9391,14700.0
2012-07-09 15:40:00,32.06,32.09,32.05,32.08,20200.0,19.9454,19.964,19.9391,19.9578,20200.0
2012-07-09 15:45:00,32.07,32.09,32.06,32.08,31600.0,19.9516,19.964,19.9454,19.9578,31600.0
2012-07-09 15:50:00,32.1,32.11,32.08,32.11,34400.0,19.9702,19.9765,19.9578,19.9765,34400.0
2012-07-09 15:55:00,32.11,32.12,32.08,32.08,61300.0,19.9765,19.9827,19.9578,19.9578,61300.0
2012-07-10 09:30:00,32.16,32.24,32.14,32.21,35300.0,20.0076,20.0573,19.9951,20.0387,35300.0
2012-07-10 09:35:00,32.22,32.23,32.19,32.21,14000.0,20.0449,20.0511,20.0262,20.0387,14000.0
2012-07-10 09:40:00,32.22,32.22,32.2,32.22,9400.0,20.0449,20.0449,20.0325,20.0449,9400.0
2012-07-10 09:45:00,32.23,32.29,32.22,32.29,14100.0,20.0511,20.0884,20.0449,20.0884,14100.0
2012-07-10 09:50:00,32.29,32.32,32.26,32.26,16800.0,20.0884,20.1071,20.0698,20.0698,16800.0
2012-07-10 09:55:00,32.27,32.27,32.23,32.24,5000.0,20.076,20.076,20.0511,20.0573,5000.0
2012-07-10 10:00:00,32.23,32.27,32.22,32.22,12600.0,20.0511,20.076,20.0449,20.0449,12600.0
2012-07-10 10:05:00,32.22,32.25,32.19,32.19,19300.0,20.0449,20.0636,20.0262,20.0262,19300.0
2012-07-10 10:10:00,32.19,32.2,32.17,32.2,23400.0,20.0262,20.0325,20.0138,20.0325,23400.0
2012-07-10 10:15:00,32.19,32.22,32.17,32.2,11400.0,20.0262,20.0449,20.0138,20.0325,11400.0
2012-07-10 10:20:00,32.2,32.2,32.18,32.19,9800.0,20.0325,20.0325,20.02,20.0262,9800.0
2012-07-10 10:25:00,32.2,32.21,32.18,32.19,9600.0,20.0325,20.0387,20.02,20.0262,9600.0
2012-07-10 10:30:00,32.18,32.19,32.17,32.17,13900.0,20.02,20.0262,20.0138,20.0138,13900.0
2012-07-10 10:35:00,32.17,32.2,32.17,32.18,20600.0,20.0138,20.0325,20.0138,20.02,20600.0
2012-07-10 10:40:00,32.18,32.21,32.18,32.21,14100.0,20.02,20.0387,20.02,20.0387,14100.0
2012-07-10 10:45:00,32.21,32.22,32.18,32.18,14900.0,20.0387,20.0449,20.02,20.02,14900.0
2012-07-10 10:50:00,32.18,32.19,32.17,32.18,19200.0,20.02,20.0262,20.0138,20.02,19200.0
2012-07-10 10:55:00,32.19,32.19,32.16,32.18,37300.0,20.0262,20.0262,20.0076,20.02,37300.0
2012-07-10 11:00:00,32.18,32.19,32.15,32.16,10600.0,20.02,20.0262,20.0014,20.0076,10600.0
2012-07-10 11:05:00,32.16,32.17,32.13,32.17,7700.0,20.0076,20.0138,19.9889,20.0138,7700.0
2012-07-10 11:10:00,32.17,32.19,32.16,32.19,4600.0,20.0138,20.0262,20.0076,20.0262,4600.0
2012-07-10 11:15:00,32.19,32.19,32.18,32.18,2100.0,20.0262,20.0262,20.02,20.02,2100.0
2012-07-10 11:20:00,32.19,32.21,32.18,32.2,8100.0,20.0262,20.0387,20.02,20.0325,8100.0
2012-07-10 11:25:00,32.19,32.2,32.16,32.17,9400.0,20.0262,20.0325,20.0076,20.0138,9400.0
2012-07-10 11:30:00,32.17,32.17,32.14,32.14,16900.0,20.0138,20.0138,19.9951,19.9951,16900.0
2012-07-10 11:35:00,32.15,32.16,32.13,32.15,25600.0,20.0014,20.0076,19.9889,20.0014,25600.0
2012-07-10 11:40:00,32.16,32.2,32.16,32.19,4800.0,20.0076,20.0325,20.0076,20.0262,4800.0
2012-07-10 11:45:00,32.2,32.22,32.19,32.21,4300.0,20.0325,20.0449,20.0262,20.0387,4300.0
2012-07-10 11:50:00,32.22,32.22,32.2,32.21,4300.0,20.0449,20.0449,20.0325,20.0387,4300.0
2012-07-10 11:55:00,32.2,32.22,32.2,32.22,4700.0,20.0325,20.0449,20.0325,20.0449,4700.0
2012-07-10 12:00:00,32.21,32.22,32.21,32.21,3400.0,20.0387,20.0449,20.0387,20.0387,3400.0
2012-07-10 12:05:00,32.2,32.2,32.18,32.19,10900.0,20.0325,20.0325,20.02,20.0262,10900.0
2012-07-10 12:10:00,32.19,32.19,32.17,32.17,3600.0,20.0262,20.0262,20.0138,20.0138,3600.0
2012-07-10 12:15:00,32.18,32.18,32.15,32.16,4200.0,20.02,20.02,20.0014,20.0076,4200.0
2012-07-10 12:20:00,32.17,32.18,32.16,32.18,3000.0,20.0138,20.02,20.0076,20.02,3000.0
2012-07-10 12:25:00,32.18,32.18,32.17,32.18,2500.0,20.02,20.02,20.0138,20.02,2500.0
2012-07-10 12:30:00,32.18,32.19,32.17,32.18,6600.0,20.02,20.0262,20.0138,20.02,6600.0
2012-07-10 12:35:00,32.18,32.19,32.18,32.19,3400.0,20.02,20.0262,20.02,20.0262,3400.0
2012-07-10 12:40:00,32.19,32.2,32.19,32.19,3800.0,20.0262,20.0325,20.0262,20.0262,3800.0
2012-07-10 12:45:00,32.2,32.23,32.2,32.21,5200.0,20.0325,20.0511,20.0325,20.0387,5200.0
2012-07-10 12:50:00,32.2,32.21,32.2,32.21,1800.0,20.0325,20.0387,20.0325,20.0387,1800.0
2012-07-10 12:55:00,32.21,32.21,32.18,32.19,7300.0,20.0387,20.0387,20.02,20.0262,7300.0
2012-07-10 13:00:00,32.19,32.22,32.19,32.21,13600.0,20.0262,20.0449,20.0262,20.0387,13600.0
2012-07-10 13:05:00,32.21,32.22,32.2,32.2,4600.0,20.0387,20.0449,20.0325,20.0325,4600.0
2012-07-10 13:10:00,32.21,32.21,32.2,32.2,600.0,20.0387,20.0387,20.0325,20.0325,600.0
2012-07-10 13:15:00,32.21,32.22,32.2,32.21,8500.0,20.0387,20.0449,20.0325,20.0387,8500.0
2012-07-10 13:20:00,32.21,32.21,32.18,32.19,5900.0,20.0387,20.0387,20.02,20.0262,5900.0
2012-07-10 13:25:00,32.19,32.22,32.17,32.21,6700.0,20.0262,20.0449,20.0138,20.0387,6700.0
2012-07-10 13:30:00,32.21,32.21,32.17,32.18,8000.0,20.0387,20.0387,20.0138,20.02,8000.0
2012-07-10 13:35:00,32.18,32.19,32.14,32.16,11500.0,20.02,20.0262,19.9951,20.0076,11500.0
2012-07-10 13:40:00,32.16,32.16,32.13,32.14,4500.0,20.0076,20.0076,19.9889,19.9951,4500.0
2012-07-10 13:45:00,32.14,32.16,32.13,32.13,8900.0,19.9951,20.0076,19.9889,19.9889,8900.0
2012-07-10 13:50:00,32.13,32.15,32.13,32.15,5800.0,19.9889,20.0014,19.9889,20.0014,5800.0
2012-07-10 13:55:00,32.15,32.16,32.15,32.15,2300.0,20.0014,20.0076,20.0014,20.0014,2300.0
2012-07-10 14:00:00,32.15,32.19,32.15,32.17,11900.0,20.0014,20.0262,20.0014,20.0138,11900.0
2012-07-10 14:05:00,32.16,32.19,32.16,32.19,3700.0,20.0076,20.0262,20.0076,20.0262,3700.0
2012-07-10 14:10:00,32.18,32.19,32.17,32.19,8100.0,20.02,20.0262,20.0138,20.0262,8100.0
2012-07-10 14:15:00,32.19,32.19,32.12,32.13,12500.0,20.0262,20.0262,19.9827,19.9889,12500.0
2012-07-10 14:20:00,32.13,32.14,32.1,32.1,10000.0,19.9889,19.9951,19.9702,19.9702,10000.0
2012-07-10 14:25:00,32.1,32.16,32.1,32.12,74900.0,19.9702,20.0076,19.9702,19.9827,74900.0
2012-07-10 14:30:00,32.12,32.12,32.05,32.08,17300.0,19.9827,19.9827,19.9391,19.9578,17300.0
2012-07-10 14:35:00,32.08,32.11,32.07,32.09,13400.0,19.9578,19.9765,19.9516,19.964,13400.0
2012-07-10 14:40:00,32.1,32.1,32.05,32.05,15700.0,19.9702,19.9702,19.9391,19.9391,15700.0
2012-07-10 14:45:00,32.05,32.08,32.05,32.06,11300.0,19.9391,19.9578,19.9391,19.9454,11300.0
2012-07-10 14:50:00,32.05,32.06,32.02,32.06,11300.0,19.9391,19.9454,19.9205,19.9454,11300.0
2012-07-10 14:55:00,32.05,32.06,32.03,32.05,12900.0,19.9391,19.9454,19.9267,19.9391,12900.0
2012-07-10 15:00:00,32.05,32.09,32.04,32.08,17500.0,19.9391,19.964,19.9329,19.9578,17500.0
2012-07-10 15:05:00,32.08,32.12,32.07,32.1,29400.0,19.9578,19.9827,19.9516,19.9702,29400.0
2012-07-10 15:10:00,32.1,32.11,32.08,32.08,28200.0,19.9702,19.9765,19.9578,19.9578,28200.0
2012-07-10 15:15:00,32.08,32.09,32.06,32.09,20700.0,19.9578,19.964,19.9454,19.964,20700.0
2012-07-10 15:20:00,32.09,32.11,32.07,32.09,31100.0,19.964,19.9765,19.9516,19.964,31100.0
2012-07-10 15:25:00,32.09,32.09,32.06,32.06,14600.0,19.964,19.964,19.9454,19.9454,14600.0
2012-07-10 15:30:00,32.07,32.09,32.06,32.09,24400.0,19.9516,19.964,19.9454,19.964,24400.0
2012-07-10 15:35:00,32.08,32.08,32.04,32.06,11400.0,19.9578,19.9578,19.9329,19.9454,11400.0
2012-07-10 15:40:00,32.06,32.07,32.05,32.07,15800.0,19.9454,19.9516,19.9391,19.9516,15800.0
2012-07-10 15:45:00,32.06,32.11,32.05,32.08,31800.0,19.9454,19.9765,19.9391,19.9578,31800.0
2012-07-10 15:50:00,32.07,32.13,32.07,32.11,36100.0,19.9516,19.9889,19.9516,19.9765,36100.0
2012-07-10 15:55:00,32.12,32.14,32.09,32.09,66100.0,19.9827,19.9951,19.964,19.964,66100.0
2012-07-11 09:30:00,32.19,32.25,32.15,32.25,34900.0,20.0262,20.0636,20.0014,20.0636,34900.0
2012-07-11 09:35:00,32.25,32.26,32.23,32.25,27000.0,20.0636,20.0698,20.0511,20.0636,27000.0
2012-07-11 09:40:00,32.26,32.29,32.23,32.25,33600.0,20.0698,20.0884,20.0511,20.0636,33600.0
2012-07-11 09:45:00,32.24,32.33,32.23,32.33,20400.0,20.0573,20.1133,20.0511,20.1133,20400.0
2012-07-11 09:50:00,32.33,32.4,32.33,32.4,17100.0,20.1133,20.1569,20.1133,20.1569,17100.0
2012-07-11 09:55:00,32.4,32.4,32.32,32.32,20800.0,20.1569,20.1569,20.1071,20.1071,20800.0
2012-07-11 10:00:00,32.31,32.36,32.31,32.36,15600.0,20.1009,20.132,20.1009,20.132,15600.0
2012-07-11 10:05:00,32.37,32.39,32.28,32.3,21100.0,20.1382,20.1507,20.0822,20.0947,21100.0
2012-07-11 10:10:00,32.31,32.34,32.29,32.3,18600.0,20.1009,20.1196,20.0884,20.0947,18600.0
2012-07-11 10:15:00,32.29,32.3,32.28,32.29,8000.0,20.0884,20.0947,20.0822,20.0884,8000.0
2012-07-11 10:20:00,32.29,32.3,32.27,32.3,10900.0,20.0884,20.0947,20.076,20.0947,10900.0
2012-07-11 10:25:00,32.3,32.3,32.23,32.26,14800.0,20.0947,20.0947,20.0511,20.0698,14800.0
2012-07-11 10:30:00,32.26,32.3,32.25,32.29,22800.0,20.0698,20.0947,20.0636,20.0884,22800.0
2012-07-11 10:35:00,32.29,32.3,32.28,32.28,14400.0,20.0884,20.0947,20.0822,20.0822,14400.0
2012-07-11 10:40:00,32.28,32.29,32.26,32.29,18100.0,20.0822,20.0884,20.0698,20.0884,18100.0
2012-07-11 10:45:00,32.29,32.29,32.24,32.27,10100.0,20.0884,20.0884,20.0573,20.076,10100.0
2012-07-11 10:50:00,32.28,32.3,32.28,32.3,16700.0,20.0822,20.0947,20.0822,20.0947,16700.0
2012-07-11 10:55:00,32.29,32.34,32.29,32.33,16100.0,20.0884,20.1196,20.0884,20.1133,16100.0
2012-07-11 11:00:00,32.33,32.38,32.32,32.38,12900.0,20.1133,20.1444,20.1071,20.1444,12900.0
2012-07-11 11:05:00,32.38,32.39,32.33,32.33,14200.0,20.1444,20.1507,20.1133,20.1133,14200.0
2012-07-11 11:10:00,32.33,32.33,32.3,32.33,14700.0,20.1133,20.1133,20.0947,20.1133,14700.0
2012-07-11 11:15:00,32.32,32.34,32.32,32.32,6900.0,20.1071,20.1196,20.1071,20.1071,6900.0
2012-07-11 11:20:00,32.32,32.37,32.32,32.36,8900.0,20.1071,20.1382,20.1071,20.132,8900.0
2012-07-11 11:25:00,32.36,32.38,32.35,32.36,18500.0,20.132,20.1444,20.1258,20.132,18500.0
2012-07-11 11:30:00,32.36,32.39,32.35,32.36,17100.0,20.132,20.1507,20.1258,20.132,17100.0
2012-07-11 11:35:00,32.36,32.39,32.36,32.39,23400.0,20.132,20.1507,20.132,20.1507,23400.0
2012-07-11 11:40:00,32.38,32.39,32.34,32.34,11000.0,20.1444,20.1507,20.1196,20.1196,11000.0
2012-07-11 11:45:00,32.33,32.37,32.31,32.36,11400.0,20.1133,20.1382,20.1009,20.132,11400.0
2012-07-11 11:50:00,32.36,32.37,32.31,32.31,9100.0,20.132,20.1382,20.1009,20.1009,9100.0
2012-07-11 11:55:00,32.32,32.34,32.32,32.33,11100.0,20.1071,20.1196,20.1071,20.1133,11100.0
2012-07-11 12:00:00,32.34,32.39,32.33,32.37,24800.0,20.1196,20.1507,20.1133,20.1382,24800.0
2012-07-11 12:05:00,32.38,32.38,32.34,32.34,8500.0,20.1444,20.1444,20.1196,20.1196,8500.0
2012-07-11 12:10:00,32.34,32.35,32.33,32.33,10100.0,20.1196,20.1258,20.1133,20.1133,10100.0
2012-07-11 12:15:00,32.33,32.34,32.32,32.33,9200.0,20.1133,20.1196,20.1071,20.1133,9200.0
2012-07-11 12:20:00,32.33,32.33,32.29,32.29,6300.0,20.1133,20.1133,20.0884,20.0884,6300.0
2012-07-11 12:25:00,32.29,32.29,32.26,32.27,16700.0,20.0884,20.0884,20.0698,20.076,16700.0
2012-07-11 12:30:00,32.28,32.3,32.28,32.3,7900.0,20.0822,20.0947,20.0822,20.0947,7900.0
2012-07-11 12:35:00,32.29,32.3,32.28,32.29,9500.0,20.0884,20.0947,20.0822,20.0884,9500.0
2012-07-11 12:40:00,32.3,32.32,32.29,32.29,10000.0,20.0947,20.1071,20.0884,20.0884,10000.0
2012-07-11 12:45:00,32.29,32.3,32.28,32.29,8800.0,20.0884,20.0947,20.0822,20.0884,8800.0
2012-07-11 12:50:00,32.29,32.29,32.27,32.28,6000.0,20.0884,20.0884,20.076,20.0822,6000.0
2012-07-11 12:55:00,32.28,32.33,32.27,32.32,18900.0,20.0822,20.1133,20.076,20.1071,18900.0
2012-07-11 13:00:00,32.32,32.32,32.29,32.3,10900.0,20.1071,20.1071,20.0884,20.0947,10900.0
2012-07-11 13:05:00,32.3,32.3,32.29,32.3,6700.0,20.0947,20.0947,20.0884,20.0947,6700.0
2012-07-11 13:10:00,32.3,32.32,32.29,32.31,14200.0,20.0947,20.1071,20.0884,20.1009,14200.0
2012-07-11 13:15:00,32.3,32.3,32.28,32.28,5100.0,20.0947,20.0947,20.0822,20.0822,5100.0
2012-07-11 13:20:00,32.29,32.3,32.28,32.3,11200.0,20.0884,20.0947,20.0822,20.0947,11200.0
2012-07-11 13:25:00,32.29,32.33,32.29,32.31,14300.0,20.0884,20.1133,20.0884,20.1009,14300.0
2012-07-11 13:30:00,32.3,32.32,32.29,32.32,10300.0,20.0947,20.1071,20.0884,20.1071,10300.0
2012-07-11 13:35:00,32.31,32.34,32.31,32.34,11300.0,20.1009,20.1196,20.1009,20.1196,11300.0
2012-07-11 13:40:00,32.34,32.34,32.33,32.34,2300.0,20.1196,20.1196,20.1133,20.1196,2300.0
2012-07-11 13:45:00,32.34,32.35,32.33,32.35,12900.0,20.1196,20.1258,20.1133,20.1258,12900.0
2012-07-11 13:50:00,32.35,32.36,32.34,32.34,6500.0,20.1258,20.132,20.1196,20.1196,6500.0
2012-07-11 13:55:00,32.35,32.36,32.34,32.35,12200.0,20.1258,20.132,20.1196,20.1258,12200.0
2012-07-11 14:00:00,32.35,32.36,32.25,32.28,32900.0,20.1258,20.132,20.0636,20.0822,32900.0
2012-07-11 14:05:00,32.28,32.29,32.22,32.25,20300.0,20.0822,20.0884,20.0449,20.0636,20300.0
2012-07-11 14:10:00,32.26,32.29,32.24,32.27,21300.0,20.0698,20.0884,20.0573,20.076,21300.0
2012-07-11 14:15:00,32.27,32.29,32.23,32.28,33600.0,20.076,20.0884,20.0511,20.0822,33600.0
2012-07-11 14:20:00,32.27,32.28,32.22,32.23,14200.0,20.076,20.0822,20.0449,20.0511,14200.0
2012-07-11 14:25:00,32.23,32.24,32.22,32.24,15900.0,20.0511,20.0573,20.0449,20.0573,15900.0
2012-07-11 14:30:00,32.24,32.24,32.2,32.22,29100.0,20.0573,20.0573,20.0325,20.0449,29100.0
2012-07-11 14:35:00,32.21,32.23,32.21,32.21,14900.0,20.0387,20.0511,20.0387,20.0387,14900.0
2012-07-11 14:40:00,32.21,32.23,32.21,32.23,16200.0,20.0387,20.0511,20.0387,20.0511,16200.0
2012-07-11 14:45:00,32.23,32.23,32.2,32.21,25600.0,20.0511,20.0511,20.0325,20.0387,25600.0
2012-07-11 14:50:00,32.22,32.23,32.2,32.21,19900.0,20.0449,20.0511,20.0325,20.0387,19900.0
2012-07-11 14:55:00,32.21,32.22,32.2,32.21,18200.0,20.0387,20.0449,20.0325,20.0387,18200.0
2012-07-11 15:00:00,32.21,32.26,32.2,32.25,26700.0,20.0387,20.0698,20.0325,20.0636,26700.0
2012-07-11 15:05:00,32.24,32.25,32.22,32.24,23800.0,20.0573,20.0636,20.0449,20.0573,23800.0
2012-07-11 15:10:00,32.25,32.26,32.24,32.25,11800.0,20.0636,20.0698,20.0573,20.0636,11800.0
2012-07-11 15:15:00,32.25,32.25,32.22,32.23,25900.0,20.0636,20.0636,20.0449,20.0511,25900.0
2012-07-11 15:20:00,32.24,32.26,32.22,32.24,23300.0,20.0573,20.0698,20.0449,20.0573,23300.0
2012-07-11 15:25:00,32.24,32.24,32.22,32.24,23900.0,20.0573,20.0573,20.0449,20.0573,23900.0
2012-07-11 15:30:00,32.24,32.27,32.22,32.27,23600.0,20.0573,20.076,20.0449,20.076,23600.0
2012-07-11 15:35:00,32.26,32.27,32.24,32.26,17400.0,20.0698,20.076,20.0573,20.0698,17400.0
2012-07-11 15:40:00,32.26,32.32,32.25,32.32,44500.0,20.0698,20.1071,20.0636,20.1071,44500.0
2012-07-11 15:45:00,32.32,32.38,32.32,32.37,39500.0,20.1071,20.1444,20.1071,20.1382,39500.0
2012-07-11 15:50:00,32.37,32.4,32.36,32.37,52100.0,20.1382,20.1569,20.132,20.1382,52100.0
2012-07-11 15:55:00,32.37,32.38,32.33,32.35,117200.0,20.1382,20.1444,20.1133,20.1258,117200.0
2012-07-12 09:30:00,32.27,32.32,32.2,32.21,25700.0,20.076,20.1071,20.0325,20.0387,25700.0
2012-07-12 09:35:00,32.2,32.24,32.2,32.23,12200.0,20.0325,20.0573,20.0325,20.0511,12200.0
2012-07-12 09:40:00,32.22,32.25,32.15,32.17,18700.0,20.0449,20.0636,20.0014,20.0138,18700.0
2012-07-12 09:45:00,32.18,32.23,32.18,32.23,9300.0,20.02,20.0511,20.02,20.0511,9300.0
2012-07-12 09:50:00,32.22,32.25,32.22,32.22,8200.0,20.0449,20.0636,20.0449,20.0449,8200.0
2012-07-12 09:55:00,32.23,32.25,32.22,32.24,8300.0,20.0511,20.0636,20.0449,20.0573,8300.0
2012-07-12 10:00:00,32.24,32.24,32.2,32.2,18400.0,20.0573,20.0573,20.0325,20.0325,18400.0
2012-07-12 10:05:00,32.2,32.21,32.18,32.2,10900.0,20.0325,20.0387,20.02,20.0325,10900.0
2012-07-12 10:10:00,32.19,32.24,32.17,32.24,11100.0,20.0262,20.0573,20.0138,20.0573,11100.0
2012-07-12 10:15:00,32.24,32.26,32.23,32.26,17200.0,20.0573,20.0698,20.0511,20.0698,17200.0
2012-07-12 10:20:00,32.27,32.29,32.25,32.28,13800.0,20.076,20.0884,20.0636,20.0822,13800.0
2012-07-12 10:25:00,32.27,32.28,32.22,32.23,9200.0,20.076,20.0822,20.0449,20.0511,9200.0
2012-07-12 10:30:00,32.24,32.26,32.22,32.24,29700.0,20.0573,20.0698,20.0449,20.0573,29700.0
2012-07-12 10:35:00,32.25,32.25,32.2,32.21,18600.0,20.0636,20.0636,20.0325,20.0387,18600.0
2012-07-12 10:40:00,32.21,32.21,32.16,32.19,15300.0,20.0387,20.0387,20.0076,20.0262,15300.0
2012-07-12 10:45:00,32.19,32.2,32.16,32.18,18300.0,20.0262,20.0325,20.0076,20.02,18300.0
2012-07-12 10:50:00,32.17,32.17,32.14,32.15,14700.0,20.0138,20.0138,19.9951,20.0014,14700.0
2012-07-12 10:55:00,32.15,32.21,32.14,32.2,12100.0,20.0014,20.0387,19.9951,20.0325,12100.0
2012-07-12 11:00:00,32.19,32.25,32.19,32.25,12500.0,20.0262,20.0636,20.0262,20.0636,12500.0
2012-07-12 11:05:00,32.24,32.25,32.23,32.25,15900.0,20.0573,20.0636,20.0511,20.0636,15900.0
2012-07-12 11:10:00,32.24,32.27,32.22,32.22,26500.0,20.0573,20.076,20.0449,20.0449,26500.0
2012-07-12 11:15:00,32.22,32.24,32.21,32.23,13200.0,20.0449,20.0573,20.0387,20.0511,13200.0
2012-07-12 11:20:00,32.22,32.23,32.19,32.19,13500.0,20.0449,20.0511,20.0262,20.0262,13500.0
2012-07-12 11:25:00,32.19,32.25,32.18,32.24,11500.0,20.0262,20.0636,20.02,20.0573,11500.0
2012-07-12 11:30:00,32.24,32.28,32.23,32.24,11200.0,20.0573,20.0822,20.0511,20.0573,11200.0
2012-07-12 11:35:00,32.25,32.27,32.24,32.24,10600.0,20.0636,20.076,20.0573,20.0573,10600.0
2012-07-12 11:40:00,32.24,32.26,32.23,32.26,7500.0,20.0573,20.0698,20.0511,20.0698,7500.0
2012-07-12 11:45:00,32.26,32.29,32.25,32.27,20400.0,20.0698,20.0884,20.0636,20.076,20400.0
2012-07-12 11:50:00,32.27,32.29,32.27,32.27,8800.0,20.076,20.0884,20.076,20.076,8800.0
2012-07-12 11:55:00,32.27,32.29,32.27,32.29,12000.0,20.076,20.0884,20.076,20.0884,12000.0
2012-07-12 12:00:00,32.29,32.29,32.26,32.28,10100.0,20.0884,20.0884,20.0698,20.0822,10100.0
2012-07-12 12:05:00,32.28,32.28,32.23,32.26,14900.0,20.0822,20.0822,20.0511,20.0698,14900.0
2012-07-12 12:10:00,32.27,32.27,32.25,32.27,11200.0,20.076,20.076,20.0636,20.076,11200.0
2012-07-12 12:15:00,32.27,32.28,32.26,32.26,12500.0,20.076,20.0822,20.0698,20.0698,12500.0
2012-07-12 12:20:00,32.27,32.27,32.25,32.25,11900.0,20.076,20.076,20.0636,20.0636,11900.0
2012-07-12 12:25:00,32.25,32.26,32.23,32.23,6600.0,20.0636,20.0698,20.0511,20.0511,6600.0
2012-07-12 12:30:00,32.24,32.25,32.21,32.22,11000.0,20.0573,20.0636,20.0387,20.0449,11000.0
2012-07-12 12:35:00,32.22,32.25,32.22,32.24,10200.0,20.0449,20.0636,20.0449,20.0573,10200.0
2012-07-12 12:40:00,32.24,32.25,32.23,32.25,7100.0,20.0573,20.0636,20.0511,20.0636,7100.0
2012-07-12 12:45:00,32.25,32.27,32.24,32.26,11300.0,20.0636,20.076,20.0573,20.0698,11300.0
2012-07-12 12:50:00,32.27,32.3,32.27,32.3,14700.0,20.076,20.0947,20.076,20.0947,14700.0
2012-07-12 12:55:00,32.3,32.35,32.29,32.34,8300.0,20.0947,20.1258,20.0884,20.1196,8300.0
2012-07-12 13:00:00,32.35,32.35,32.3,32.3,9200.0,20.1258,20.1258,20.0947,20.0947,9200.0
2012-07-12 13:05:00,32.31,32.34,32.31,32.34,11200.0,20.1009,20.1196,20.1009,20.1196,11200.0
2012-07-12 13:10:00,32.34,32.36,32.33,32.35,5700.0,20.1196,20.132,20.1133,20.1258,5700.0
2012-07-12 13:15:00,32.36,32.37,32.35,32.37,13900.0,20.132,20.1382,20.1258,20.1382,13900.0
2012-07-12 13:20:00,32.37,32.4,32.37,32.39,11400.0,20.1382,20.1569,20.1382,20.1507,11400.0
2012-07-12 13:25:00,32.39,32.41,32.37,32.39,14300.0,20.1507,20.1631,20.1382,20.1507,14300.0
2012-07-12 13:30:00,32.38,32.4,32.36,32.4,8600.0,20.1444,20.1569,20.132,20.1569,8600.0
2012-07-12 13:35:00,32.4,32.41,32.39,32.4,11600.0,20.1569,20.1631,20.1507,20.1569,11600.0
2012-07-12 13:40:00,32.4,32.42,32.39,32.39,11100.0,20.1569,20.1693,20.1507,20.1507,11100.0
2012-07-12 13:45:00,32.4,32.43,32.4,32.4,13400.0,20.1569,20.1755,20.1569,20.1569,13400.0
2012-07-12 13:50:00,32.4,32.4,32.35,32.36,8800.0,20.1569,20.1569,20.1258,20.132,8800.0
2012-07-12 13:55:00,32.34,32.36,32.33,32.34,9900.0,20.1196,20.132,20.1133,20.1196,9900.0
2012-07-12 14:00:00,32.35,32.36,32.33,32.35,14600.0,20.1258,20.132,20.1133,20.1258,14600.0
2012-07-12 14:05:00,32.35,32.38,32.35,32.35,17400.0,20.1258,20.1444,20.1258,20.1258,17400.0
2012-07-12 14:10:00,32.36,32.38,32.33,32.33,17900.0,20.132,20.1444,20.1133,20.1133,17900.0
2012-07-12 14:15:00,32.33,32.35,32.31,32.33,18800.0,20.1133,20.1258,20.1009,20.1133,18800.0
2012-07-12 14:20:00,32.33,32.35,32.32,32.32,8800.0,20.1133,20.1258,20.1071,20.1071,8800.0
2012-07-12 14:25:00,32.33,32.36,32.33,32.35,13300.0,20.1133,20.132,20.1133,20.1258,13300.0
2012-07-12 14:30:00,32.36,32.39,32.34,32.34,17100.0,20.132,20.1507,20.1196,20.1196,17100.0
2012-07-12 14:35:00,32.35,32.35,32.31,32.33,23000.0,20.1258,20.1258,20.1009,20.1133,23000.0
2012-07-12 14:40:00,32.33,32.34,32.29,32.29,22900.0,20.1133,20.1196,20.0884,20.0884,22900.0
2012-07-12 14:45:00,32.3,32.3,32.23,32.23,18600.0,20.0947,20.0947,20.0511,20.0511,18600.0
2012-07-12 14:50:00,32.23,32.29,32.23,32.29,12900.0,20.0511,20.0884,20.0511,20.0884,12900.0
2012-07-12 14:55:00,32.29,32.3,32.29,32.29,6000.0,20.0884,20.0947,20.0884,20.0884,6000.0
2012-07-12 15:00:00,32.3,32.32,32.29,32.31,40600.0,20.0947,20.1071,20.0884,20.1009,40600.0
2012-07-12 15:05:00,32.31,32.33,32.3,32.31,18000.0,20.1009,20.1133,20.0947,20.1009,18000.0
2012-07-12 15:10:00,32.32,32.35,32.32,32.34,28100.0,20.1071,20.1258,20.1071,20.1196,28100.0
2012-07-12 15:15:00,32.34,32.34,32.3,32.3,34300.0,20.1196,20.1196,20.0947,20.0947,34300.0
2012-07-12 15:20:00,32.31,32.35,32.3,32.35,25200.0,20.1009,20.1258,20.0947,20.1258,25200.0
2012-07-12 15:25:00,32.35,32.37,32.33,32.34,28700.0,20.1258,20.1382,20.1133,20.1196,28700.0
2012-07-12 15:30:00,32.34,32.36,32.29,32.3,38500.0,20.1196,20.132,20.0884,20.0947,38500.0
2012-07-12 15:35:00,32.3,32.32,32.29,32.3,51200.0,20.0947,20.1071,20.0884,20.0947,51200.0
2012-07-12 15:40:00,32.31,32.33,32.29,32.3,33100.0,20.1009,20.1133,20.0884,20.0947,33100.0
2012-07-12 15:45:00,32.3,32.35,32.27,32.35,46100.0,20.0947,20.1258,20.076,20.1258,46100.0
2012-07-12 15:50:00,32.35,32.35,32.3,32.3,54600.0,20.1258,20.1258,20.0947,20.0947,54600.0
2012-07-12 15:55:00,32.3,32.32,32.28,32.29,97400.0,20.0947,20.1071,20.0822,20.0884,97400.0
2012-07-13 09:30:00,32.31,32.4,32.23,32.4,33600.0,20.1009,20.1569,20.0511,20.1569,33600.0
2012-07-13 09:35:00,32.39,32.48,32.39,32.48,10700.0,20.1507,20.2067,20.1507,20.2067,10700.0
2012-07-13 09:40:00,32.49,32.63,32.47,32.63,27300.0,20.2129,20.3,20.2004,20.3,27300.0
2012-07-13 09:45:00,32.64,32.65,32.6,32.64,16500.0,20.3062,20.3124,20.2813,20.3062,16500.0
2012-07-13 09:50:00,32.64,32.7,32.62,32.68,34900.0,20.3062,20.3435,20.2938,20.3311,34900.0
2012-07-13 09:55:00,32.68,32.69,32.61,32.63,23800.0,20.3311,20.3373,20.2875,20.3,23800.0
2012-07-13 10:00:00,32.64,32.67,32.6,32.67,15700.0,20.3062,20.3249,20.2813,20.3249,15700.0
2012-07-13 10:05:00,32.67,32.72,32.67,32.68,11300.0,20.3249,20.356,20.3249,20.3311,11300.0
2012-07-13 10:10:00,32.68,32.68,32.65,32.67,8300.0,20.3311,20.3311,20.3124,20.3249,8300.0
2012-07-13 10:15:00,32.66,32.67,32.63,32.63,6900.0,20.3186,20.3249,20.3,20.3,6900.0
2012-07-13 10:20:00,32.63,32.7,32.63,32.68,16600.0,20.3,20.3435,20.3,20.3311,16600.0
2012-07-13 10:25:00,32.67,32.7,32.67,32.68,9000.0,20.3249,20.3435,20.3249,20.3311,9000.0
2012-07-13 10:30:00,32.69,32.69,32.64,32.65,12000.0,20.3373,20.3373,20.3062,20.3124,12000.0
2012-07-13 10:35:00,32.66,32.69,32.66,32.66,12400.0,20.3186,20.3373,20.3186,20.3186,12400.0
2012-07-13 10:40:00,32.66,32.66,32.63,32.63,5100.0,20.3186,20.3186,20.3,20.3,5100.0
2012-07-13 10:45:00,32.63,32.66,32.62,32.64,8200.0,20.3,20.3186,20.2938,20.3062,8200.0
2012-07-13 10:50:00,32.64,32.65,32.63,32.63,6100.0,20.3062,20.3124,20.3,20.3,6100.0
2012-07-13 10:55:00,32.64,32.66,32.63,32.64,15200.0,20.3062,20.3186,20.3,20.3062,15200.0
2012-07-13 11:00:00,32.63,32.64,32.61,32.61,7200.0,20.3,20.3062,20.2875,20.2875,7200.0
2012-07-13 11:05:00,32.61,32.61,32.59,32.6,14700.0,20.2875,20.2875,20.2751,20.2813,14700.0
2012-07-13 11:10:00,32.61,32.62,32.6,32.61,9900.0,20.2875,20.2938,20.2813,20.2875,9900.0
2012-07-13 11:15:00,32.61,32.62,32.6,32.61,9100.0,20.2875,20.2938,20.2813,20.2875,9100.0
2012-07-13 11:20:00,32.62,32.62,32.6,32.62,3900.0,20.2938,20.2938,20.2813,20.2938,3900.0
2012-07-13 11:25:00,32.62,32.62,32.59,32.6,8500.0,20.2938,20.2938,20.2751,20.2813,8500.0
2012-07-13 11:30:00,32.59,32.61,32.57,32.57,16800.0,20.2751,20.2875,20.2626,20.2626,16800.0
2012-07-13 11:35:00,32.58,32.59,32.57,32.58,7600.0,20.2689,20.2751,20.2626,20.2689,7600.0
2012-07-13 11:40:00,32.57,32.57,32.54,32.54,14000.0,20.2626,20.2626,20.244,20.244,14000.0
2012-07-13 11:45:00,32.54,32.57,32.54,32.56,25800.0,20.244,20.2626,20.244,20.2564,25800.0
2012-07-13 11:50:00,32.55,32.56,32.49,32.52,51700.0,20.2502,20.2564,20.2129,20.2315,51700.0
2012-07-13 11:55:00,32.52,32.55,32.52,32.55,5000.0,20.2315,20.2502,20.2315,20.2502,5000.0
2012-07-13 12:00:00,32.55,32.58,32.54,32.57,28700.0,20.2502,20.2689,20.244,20.2626,28700.0
2012-07-13 12:05:00,32.57,32.58,32.56,32.56,26800.0,20.2626,20.2689,20.2564,20.2564,26800.0
2012-07-13 12:10:00,32.57,32.58,32.55,32.57,11500.0,20.2626,20.2689,20.2502,20.2626,11500.0
2012-07-13 12:15:00,32.56,32.58,32.55,32.56,21200.0,20.2564,20.2689,20.2502,20.2564,21200.0
2012-07-13 12:20:00,32.57,32.57,32.54,32.55,7900.0,20.2626,20.2626,20.244,20.2502,7900.0
2012-07-13 12:25:00,32.56,32.56,32.53,32.54,5700.0,20.2564,20.2564,20.2378,20.244,5700.0
2012-07-13 12:30:00,32.54,32.56,32.54,32.55,6900.0,20.244,20.2564,20.244,20.2502,6900.0
2012-07-13 12:35:00,32.55,32.56,32.53,32.54,10100.0,20.2502,20.2564,20.2378,20.244,10100.0
2012-07-13 12:40:00,32.55,32.56,32.53,32.54,4600.0,20.2502,20.2564,20.2378,20.244,4600.0
2012-07-13 12:45:00,32.54,32.56,32.54,32.55,12500.0,20.244,20.2564,20.244,20.2502,12500.0
2012-07-13 12:50:00,32.55,32.56,32.54,32.55,9600.0,20.2502,20.2564,20.244,20.2502,9600.0
2012-07-13 12:55:00,32.55,32.56,32.55,32.55,19300.0,20.2502,20.2564,20.2502,20.2502,19300.0
2012-07-13 13:00:00,32.55,32.55,32.54,32.55,12400.0,20.2502,20.2502,20.244,20.2502,12400.0
2012-07-13 13:05:00,32.55,32.55,32.55,32.55,6900.0,20.2502,20.2502,20.2502,20.2502,6900.0
2012-07-13 13:10:00,32.55,32.55,32.54,32.55,14300.0,20.2502,20.2502,20.244,20.2502,14300.0
2012-07-13 13:15:00,32.55,32.55,32.54,32.55,9000.0,20.2502,20.2502,20.244,20.2502,9000.0
2012-07-13 13:20:00,32.55,32.58,32.55,32.58,11100.0,20.2502,20.2689,20.2502,20.2689,11100.0
2012-07-13 13:25:00,32.58,32.58,32.53,32.54,10500.0,20.2689,20.2689,20.2378,20.244,10500.0
2012-07-13 13:30:00,32.53,32.54,32.52,32.54,8700.0,20.2378,20.244,20.2315,20.244,8700.0
2012-07-13 13:35:00,32.54,32.54,32.49,32.5,28800.0,20.244,20.244,20.2129,20.2191,28800.0
2012-07-13 13:40:00,32.5,32.5,32.49,32.5,13300.0,20.2191,20.2191,20.2129,20.2191,13300.0
2012-07-13 13:45:00,32.5,32.51,32.49,32.49,15900.0,20.2191,20.2253,20.2129,20.2129,15900.0
2012-07-13 13:50:00,32.5,32.5,32.49,32.5,8400.0,20.2191,20.2191,20.2129,20.2191,8400.0
2012-07-13 13:55:00,32.5,32.51,32.5,32.51,5300.0,20.2191,20.2253,20.2191,20.2253,5300.0
2012-07-13 14:00:00,32.51,32.52,32.5,32.52,11000.0,20.2253,20.2315,20.2191,20.2315,11000.0
2012-07-13 14:05:00,32.52,32.52,32.49,32.5,18500.0,20.2315,20.2315,20.2129,20.2191,18500.0
2012-07-13 14:10:00,32.49,32.5,32.49,32.5,3900.0,20.2129,20.2191,20.2129,20.2191,3900.0
2012-07-13 14:15:00,32.5,32.5,32.48,32.5,10500.0,20.2191,20.2191,20.2067,20.2191,10500.0
2012-07-13 14:20:00,32.51,32.52,32.5,32.51,10200.0,20.2253,20.2315,20.2191,20.2253,10200.0
2012-07-13 14:25:00,32.51,32.51,32.48,32.5,8900.0,20.2253,20.2253,20.2067,20.2191,8900.0
2012-07-13 14:30:00,32.49,32.52,32.49,32.52,12000.0,20.2129,20.2315,20.2129,20.2315,12000.0
2012-07-13 14:35:00,32.51,32.52,32.49,32.5,10100.0,20.2253,20.2315,20.2129,20.2191,10100.0
2012-07-13 14:40:00,32.5,32.51,32.49,32.5,15500.0,20.2191,20.2253,20.2129,20.2191,15500.0
2012-07-13 14:45:00,32.5,32.53,32.5,32.53,9700.0,20.2191,20.2378,20.2191,20.2378,9700.0
2012-07-13 14:50:00,32.53,32.56,32.52,32.56,13800.0,20.2378,20.2564,20.2315,20.2564,13800.0
2012-07-13 14:55:00,32.56,32.56,32.53,32.55,16900.0,20.2564,20.2564,20.2378,20.2502,16900.0
2012-07-13 15:00:00,32.54,32.61,32.54,32.6,25100.0,20.244,20.2875,20.244,20.2813,25100.0
2012-07-13 15:05:00,32.61,32.62,32.59,32.61,11500.0,20.2875,20.2938,20.2751,20.2875,11500.0
2012-07-13 15:10:00,32.61,32.64,32.6,32.63,17600.0,20.2875,20.3062,20.2813,20.3,17600.0
2012-07-13 15:15:00,32.64,32.65,32.63,32.65,12400.0,20.3062,20.3124,20.3,20.3124,12400.0
2012-07-13 15:20:00,32.65,32.66,32.62,32.63,29800.0,20.3124,20.3186,20.2938,20.3,29800.0
2012-07-13 15:25:00,32.63,32.63,32.59,32.59,16000.0,20.3,20.3,20.2751,20.2751,16000.0
2012-07-13 15:30:00,32.6,32.62,32.59,32.61,18700.0,20.2813,20.2938,20.2751,20.2875,18700.0
2012-07-13 15:35:00,32.61,32.63,32.59,32.59,20200.0,20.2875,20.3,20.2751,20.2751,20200.0
2012-07-13 15:40:00,32.6,32.66,32.6,32.65,32200.0,20.2813,20.3186,20.2813,20.3124,32200.0
2012-07-13 15:45:00,32.65,32.65,32.62,32.65,30900.0,20.3124,20.3124,20.2938,20.3124,30900.0
2012-07-13 15:50:00,32.66,32.68,32.63,32.68,45700.0,20.3186,20.3311,20.3,20.3311,45700.0
2012-07-13 15:55:00,32.68,32.71,32.65,32.71,113500.0,20.3311,20.3497,20.3124,20.3497,113500.0
2012-07-16 09:30:00,32.74,32.75,32.68,32.69,50800.0,20.3684,20.3746,20.3311,20.3373,50800.0
2012-07-16 09:35:00,32.7,32.7,32.59,32.59,64200.0,20.3435,20.3435,20.2751,20.2751,64200.0
2012-07-16 09:40:00,32.59,32.67,32.57,32.64,16300.0,20.2751,20.3249,20.2626,20.3062,16300.0
2012-07-16 09:45:00,32.65,32.68,32.62,32.67,36400.0,20.3124,20.3311,20.2938,20.3249,36400.0
2012-07-16 09:50:00,32.68,32.7,32.65,32.65,34000.0,20.3311,20.3435,20.3124,20.3124,34000.0
2012-07-16 09:55:00,32.66,32.67,32.62,32.67,13500.0,20.3186,20.3249,20.2938,20.3249,13500.0
2012-07-16 10:00:00,32.67,32.68,32.63,32.67,26700.0,20.3249,20.3311,20.3,20.3249,26700.0
2012-07-16 10:05:00,32.66,32.69,32.65,32.68,24900.0,20.3186,20.3373,20.3124,20.3311,24900.0
2012-07-16 10:10:00,32.68,32.72,32.68,32.7,21700.0,20.3311,20.356,20.3311,20.3435,21700.0
2012-07-16 10:15:00,32.69,32.71,32.69,32.7,19800.0,20.3373,20.3497,20.3373,20.3435,19800.0
2012-07-16 10:20:00,32.69,32.71,32.69,32.71,8200.0,20.3373,20.3497,20.3373,20.3497,8200.0
2012-07-16 10:25:00,32.7,32.77,32.7,32.77,21200.0,20.3435,20.3871,20.3435,20.3871,21200.0
2012-07-16 10:30:00,32.77,32.78,32.74,32.76,13000.0,20.3871,20.3933,20.3684,20.3808,13000.0
2012-07-16 10:35:00,32.77,32.78,32.75,32.77,29200.0,20.3871,20.3933,20.3746,20.3871,29200.0
2012-07-16 10:40:00,32.77,32.8,32.75,32.8,23500.0,20.3871,20.4057,20.3746,20.4057,23500.0
2012-07-16 10:45:00,32.8,32.8,32.76,32.76,23900.0,20.4057,20.4057,20.3808,20.3808,23900.0
2012-07-16 10:50:00,32.77,32.77,32.73,32.73,9500.0,20.3871,20.3871,20.3622,20.3622,9500.0
2012-07-16 10:55:00,32.74,32.74,32.71,32.71,11400.0,20.3684,20.3684,20.3497,20.3497,11400.0
2012-07-16 11:00:00,32.71,32.72,32.69,32.71,21700.0,20.3497,20.356,20.3373,20.3497,21700.0
2012-07-16 11:05:00,32.72,32.72,32.71,32.71,8700.0,20.356,20.356,20.3497,20.3497,8700.0
2012-07-16 11:10:00,32.72,32.78,32.71,32.77,37000.0,20.356,20.3933,20.3497,20.3871,37000.0
2012-07-16 11:15:00,32.77,32.78,32.74,32.75,24400.0,20.3871,20.3933,20.3684,20.3746,24400.0
2012-07-16 11:20:00,32.75,32.75,32.72,32.74,15200.0,20.3746,20.3746,20.356,20.3684,15200.0
2012-07-16 11:25:00,32.75,32.75,32.69,32.7,14900.0,20.3746,20.3746,20.3373,20.3435,14900.0
2012-07-16 11:30:00,32.7,32.72,32.69,32.71,19700.0,20.3435,20.356,20.3373,20.3497,19700.0
2012-07-16 11:35:00,32.72,32.79,32.72,32.76,38800.0,20.356,20.3995,20.356,20.3808,38800.0
2012-07-16 11:40:00,32.75,32.75,32.72,32.72,9200.0,20.3746,20.3746,20.356,20.356,9200.0
2012-07-16 11:45:00,32.72,32.73,32.71,32.71,7400.0,20.356,20.3622,20.3497,20.3497,7400.0
2012-07-16 11:50:00,32.71,32.72,32.68,32.71,29600.0,20.3497,20.356,20.3311,20.3497,29600.0
2012-07-16 11:55:00,32.71,32.74,32.7,32.74,44300.0,20.3497,20.3684,20.3435,20.3684,44300.0
2012-07-16 12:00:00,32.73,32.75,32.71,32.72,16000.0,20.3622,20.3746,20.3497,20.356,16000.0
2012-07-16 12:05:00,32.73,32.73,32.69,32.69,12800.0,20.3622,20.3622,20.3373,20.3373,12800.0
2012-07-16 12:10:00,32.7,32.72,32.7,32.71,6700.0,20.3435,20.356,20.3435,20.3497,6700.0
2012-07-16 12:15:00,32.72,32.72,32.68,32.69,13800.0,20.356,20.356,20.3311,20.3373,13800.0
2012-07-16 12:20:00,32.7,32.72,32.69,32.72,22400.0,20.3435,20.356,20.3373,20.356,22400.0
2012-07-16 12:25:00,32.71,32.73,32.7,32.73,18200.0,20.3497,20.3622,20.3435,20.3622,18200.0
2012-07-16 12:30:00,32.73,32.76,32.72,32.76,7600.0,20.3622,20.3808,20.356,20.3808,7600.0
2012-07-16 12:35:00,32.76,32.8,32.76,32.8,29700.0,20.3808,20.4057,20.3808,20.4057,29700.0
2012-07-16 12:40:00,32.79,32.81,32.79,32.8,11900.0,20.3995,20.412,20.3995,20.4057,11900.0
2012-07-16 12:45:00,32.79,32.81,32.79,32.81,8000.0,20.3995,20.412,20.3995,20.412,8000.0
2012-07-16 12:50:00,32.8,32.82,32.8,32.82,5900.0,20.4057,20.4182,20.4057,20.4182,5900.0
2012-07-16 12:55:00,32.82,32.82,32.78,32.8,13700.0,20.4182,20.4182,20.3933,20.4057,13700.0
2012-07-16 13:00:00,32.8,32.83,32.77,32.77,15700.0,20.4057,20.4244,20.3871,20.3871,15700.0
2012-07-16 13:05:00,32.76,32.77,32.74,32.74,4900.0,20.3808,20.3871,20.3684,20.3684,4900.0
2012-07-16 13:10:00,32.74,32.74,32.68,32.68,30900.0,20.3684,20.3684,20.3311,20.3311,30900.0
2012-07-16 13:15:00,32.68,32.69,32.63,32.64,22500.0,20.3311,20.3373,20.3,20.3062,22500.0
2012-07-16 13:20:00,32.65,32.66,32.62,32.65,13600.0,20.3124,20.3186,20.2938,20.3124,13600.0
2012-07-16 13:25:00,32.65,32.67,32.62,32.63,17500.0,20.3124,20.3249,20.2938,20.3,17500.0
2012-07-16 13:30:00,32.63,32.65,32.62,32.62,12800.0,20.3,20.3124,20.2938,20.2938,12800.0
2012-07-16 13:35:00,32.62,32.63,32.61,32.61,9100.0,20.2938,20.3,20.2875,20.2875,9100.0
2012-07-16 13:40:00,32.61,32.62,32.57,32.58,14400.0,20.2875,20.2938,20.2626,20.2689,14400.0
2012-07-16 13:45:00,32.57,32.61,32.57,32.59,11500.0,20.2626,20.2875,20.2626,20.2751,11500.0
2012-07-16 13:50:00,32.59,32.6,32.58,32.58,13500.0,20.2751,20.2813,20.2689,20.2689,13500.0
2012-07-16 13:55:00,32.59,32.59,32.58,32.58,11400.0,20.2751,20.2751,20.2689,20.2689,11400.0
2012-07-16 14:00:00,32.57,32.63,32.57,32.62,18000.0,20.2626,20.3,20.2626,20.2938,18000.0
2012-07-16 14:05:00,32.63,32.63,32.61,32.61,11600.0,20.3,20.3,20.2875,20.2875,11600.0
2012-07-16 14:10:00,32.61,32.62,32.6,32.6,11000.0,20.2875,20.2938,20.2813,20.2813,11000.0
2012-07-16 14:15:00,32.6,32.66,32.6,32.66,17100.0,20.2813,20.3186,20.2813,20.3186,17100.0
2012-07-16 14:20:00,32.66,32.66,32.65,32.66,9500.0,20.3186,20.3186,20.3124,20.3186,9500.0
2012-07-16 14:25:00,32.65,32.67,32.65,32.67,26300.0,20.3124,20.3249,20.3124,20.3249,26300.0
2012-07-16 14:30:00,32.67,32.68,32.65,32.65,13800.0,20.3249,20.3311,20.3124,20.3124,13800.0
2012-07-16 14:35:00,32.65,32.67,32.63,32.67,22300.0,20.3124,20.3249,20.3,20.3249,22300.0
2012-07-16 14:40:00,32.67,32.68,32.66,32.67,16300.0,20.3249,20.3311,20.3186,20.3249,16300.0
2012-07-16 14:45:00,32.67,32.68,32.66,32.66,17100.0,20.3249,20.3311,20.3186,20.3186,17100.0
2012-07-16 14:50:00,32.66,32.67,32.63,32.63,17000.0,20.3186,20.3249,20.3,20.3,17000.0
2012-07-16 14:55:00,32.64,32.64,32.62,32.62,13700.0,20.3062,20.3062,20.2938,20.2938,13700.0
2012-07-16 15:00:00,32.62,32.64,32.6,32.64,15600.0,20.2938,20.3062,20.2813,20.3062,15600.0
2012-07-16 15:05:00,32.64,32.65,32.63,32.65,11300.0,20.3062,20.3124,20.3,20.3124,11300.0
2012-07-16 15:10:00,32.65,32.66,32.64,32.66,19200.0,20.3124,20.3186,20.3062,20.3186,19200.0
2012-07-16 15:15:00,32.65,32.66,32.63,32.64,83300.0,20.3124,20.3186,20.3,20.3062,83300.0
2012-07-16 15:20:00,32.64,32.65,32.63,32.63,19100.0,20.3062,20.3124,20.3,20.3,19100.0
2012-07-16 15:25:00,32.64,32.64,32.61,32.63,29800.0,20.3062,20.3062,20.2875,20.3,29800.0
2012-07-16 15:30:00,32.64,32.64,32.6,32.61,47500.0,20.3062,20.3062,20.2813,20.2875,47500.0
2012-07-16 15:35:00,32.61,32.62,32.58,32.59,40300.0,20.2875,20.2938,20.2689,20.2751,40300.0
2012-07-16 15:40:00,32.59,32.59,32.58,32.59,21200.0,20.2751,20.2751,20.2689,20.2751,21200.0
2012-07-16 15:45:00,32.59,32.61,32.59,32.6,61800.0,20.2751,20.2875,20.2751,20.2813,61800.0
2012-07-16 15:50:00,32.6,32.6,32.59,32.59,41700.0,20.2813,20.2813,20.2751,20.2751,41700.0
2012-07-16 15:55:00,32.59,32.61,32.57,32.61,135100.0,20.2751,20.2875,20.2626,20.2875,135100.0
2012-07-17 09:30:00,32.62,32.75,32.62,32.69,30300.0,20.2938,20.3746,20.2938,20.3373,30300.0
2012-07-17 09:35:00,32.71,32.72,32.66,32.67,9700.0,20.3497,20.356,20.3186,20.3249,9700.0
2012-07-17 09:40:00,32.67,32.7,32.66,32.68,13800.0,20.3249,20.3435,20.3186,20.3311,13800.0
2012-07-17 09:45:00,32.68,32.72,32.68,32.71,35300.0,20.3311,20.356,20.3311,20.3497,35300.0
2012-07-17 09:50:00,32.7,32.71,32.67,32.7,8900.0,20.3435,20.3497,20.3249,20.3435,8900.0
2012-07-17 09:55:00,32.69,32.71,32.62,32.64,9700.0,20.3373,20.3497,20.2938,20.3062,9700.0
2012-07-17 10:00:00,32.66,32.66,32.59,32.61,24400.0,20.3186,20.3186,20.2751,20.2875,24400.0
2012-07-17 10:05:00,32.61,32.67,32.59,32.66,7100.0,20.2875,20.3249,20.2751,20.3186,7100.0
2012-07-17 10:10:00,32.66,32.67,32.64,32.66,5300.0,20.3186,20.3249,20.3062,20.3186,5300.0
2012-07-17 10:15:00,32.66,32.7,32.61,32.62,24900.0,20.3186,20.3435,20.2875,20.2938,24900.0
2012-07-17 10:20:00,32.61,32.61,32.55,32.58,18200.0,20.2875,20.2875,20.2502,20.2689,18200.0
2012-07-17 10:25:00,32.58,32.59,32.54,32.54,7500.0,20.2689,20.2751,20.244,20.244,7500.0
2012-07-17 10:30:00,32.55,32.57,32.54,32.56,13500.0,20.2502,20.2626,20.244,20.2564,13500.0
2012-07-17 10:35:00,32.56,32.57,32.52,32.53,10300.0,20.2564,20.2626,20.2315,20.2378,10300.0
2012-07-17 10:40:00,32.53,32.55,32.49,32.54,20300.0,20.2378,20.2502,20.2129,20.244,20300.0
2012-07-17 10:45:00,32.54,32.56,32.51,32.54,11700.0,20.244,20.2564,20.2253,20.244,11700.0
2012-07-17 10:50:00,32.55,32.56,32.53,32.55,6200.0,20.2502,20.2564,20.2378,20.2502,6200.0
2012-07-17 10:55:00,32.54,32.55,32.52,32.52,5400.0,20.244,20.2502,20.2315,20.2315,5400.0
2012-07-17 11:00:00,32.52,32.56,32.51,32.54,11900.0,20.2315,20.2564,20.2253,20.244,11900.0
2012-07-17 11:05:00,32.54,32.6,32.54,32.6,12400.0,20.244,20.2813,20.244,20.2813,12400.0
2012-07-17 11:10:00,32.6,32.63,32.6,32.62,13300.0,20.2813,20.3,20.2813,20.2938,13300.0
2012-07-17 11:15:00,32.62,32.63,32.55,32.55,105600.0,20.2938,20.3,20.2502,20.2502,105600.0
2012-07-17 11:20:00,32.55,32.63,32.55,32.61,80800.0,20.2502,20.3,20.2502,20.2875,80800.0
2012-07-17 11:25:00,32.62,32.62,32.57,32.59,8300.0,20.2938,20.2938,20.2626,20.2751,8300.0
2012-07-17 11:30:00,32.58,32.62,32.55,32.56,30300.0,20.2689,20.2938,20.2502,20.2564,30300.0
2012-07-17 11:35:00,32.56,32.59,32.54,32.57,15700.0,20.2564,20.2751,20.244,20.2626,15700.0
2012-07-17 11:40:00,32.57,32.57,32.52,32.53,9000.0,20.2626,20.2626,20.2315,20.2378,9000.0
2012-07-17 11:45:00,32.54,32.57,32.51,32.57,18400.0,20.244,20.2626,20.2253,20.2626,18400.0
2012-07-17 11:50:00,32.57,32.58,32.56,32.57,6600.0,20.2626,20.2689,20.2564,20.2626,6600.0
2012-07-17 11:55:00,32.57,32.62,32.57,32.6,36500.0,20.2626,20.2938,20.2626,20.2813,36500.0
2012-07-17 12:00:00,32.6,32.64,32.59,32.64,11600.0,20.2813,20.3062,20.2751,20.3062,11600.0
2012-07-17 12:05:00,32.64,32.64,32.6,32.6,9600.0,20.3062,20.3062,20.2813,20.2813,9600.0
2012-07-17 12:10:00,32.61,32.62,32.61,32.62,2100.0,20.2875,20.2938,20.2875,20.2938,2100.0
2012-07-17 12:15:00,32.62,32.63,32.6,32.63,10400.0,20.2938,20.3,20.2813,20.3,10400.0
2012-07-17 12:20:00,32.63,32.67,32.63,32.66,12200.0,20.3,20.3249,20.3,20.3186,12200.0
2012-07-17 12:25:00,32.68,32.68,32.65,32.65,8900.0,20.3311,20.3311,20.3124,20.3124,8900.0
2012-07-17 12:30:00,32.65,32.68,32.64,32.68,16600.0,20.3124,20.3311,20.3062,20.3311,16600.0
2012-07-17 12:35:00,32.68,32.68,32.67,32.68,3400.0,20.3311,20.3311,20.3249,20.3311,3400.0
2012-07-17 12:40:00,32.68,32.68,32.67,32.67,3900.0,20.3311,20.3311,20.3249,20.3249,3900.0
2012-07-17 12:45:00,32.68,32.68,32.67,32.68,5100.0,20.3311,20.3311,20.3249,20.3311,5100.0
2012-07-17 12:50:00,32.68,32.69,32.67,32.69,5200.0,20.3311,20.3373,20.3249,20.3373,5200.0
2012-07-17 12:55:00,32.69,32.69,32.65,32.66,16000.0,20.3373,20.3373,20.3124,20.3186,16000.0
2012-07-17 13:00:00,32.66,32.68,32.66,32.67,5300.0,20.3186,20.3311,20.3186,20.3249,5300.0
2012-07-17 13:05:00,32.67,32.67,32.65,32.67,10500.0,20.3249,20.3249,20.3124,20.3249,10500.0
2012-07-17 13:10:00,32.68,32.69,32.67,32.69,4500.0,20.3311,20.3373,20.3249,20.3373,4500.0
2012-07-17 13:15:00,32.69,32.71,32.66,32.71,33400.0,20.3373,20.3497,20.3186,20.3497,33400.0
2012-07-17 13:20:00,32.71,32.71,32.65,32.69,31000.0,20.3497,20.3497,20.3124,20.3373,31000.0
2012-07-17 13:25:00,32.69,32.69,32.65,32.65,41300.0,20.3373,20.3373,20.3124,20.3124,41300.0
2012-07-17 13:30:00,32.66,32.69,32.65,32.68,134800.0,20.3186,20.3373,20.3124,20.3311,134800.0
2012-07-17 13:35:00,32.67,32.68,32.67,32.67,16100.0,20.3249,20.3311,20.3249,20.3249,16100.0
2012-07-17 13:40:00,32.67,32.68,32.67,32.67,12000.0,20.3249,20.3311,20.3249,20.3249,12000.0
2012-07-17 13:45:00,32.67,32.68,32.64,32.65,13800.0,20.3249,20.3311,20.3062,20.3124,13800.0
2012-07-17 13:50:00,32.64,32.65,32.6,32.6,14900.0,20.3062,20.3124,20.2813,20.2813,14900.0
2012-07-17 13:55:00,32.6,32.61,32.59,32.59,7400.0,20.2813,20.2875,20.2751,20.2751,7400.0
2012-07-17 14:00:00,32.6,32.6,32.59,32.59,18400.0,20.2813,20.2813,20.2751,20.2751,18400.0
2012-07-17 14:05:00,32.59,32.6,32.59,32.6,23700.0,20.2751,20.2813,20.2751,20.2813,23700.0
2012-07-17 14:10:00,32.6,32.6,32.59,32.59,19600.0,20.2813,20.2813,20.2751,20.2751,19600.0
2012-07-17 14:15:00,32.59,32.6,32.58,32.58,15400.0,20.2751,20.2813,20.2689,20.2689,15400.0
2012-07-17 14:20:00,32.58,32.6,32.57,32.59,13700.0,20.2689,20.2813,20.2626,20.2751,13700.0
2012-07-17 14:25:00,32.59,32.6,32.56,32.58,42000.0,20.2751,20.2813,20.2564,20.2689,42000.0
2012-07-17 14:30:00,32.59,32.59,32.56,32.56,13300.0,20.2751,20.2751,20.2564,20.2564,13300.0
2012-07-17 14:35:00,32.56,32.57,32.52,32.52,19200.0,20.2564,20.2626,20.2315,20.2315,19200.0
2012-07-17 14:40:00,32.53,32.53,32.48,32.49,32000.0,20.2378,20.2378,20.2067,20.2129,32000.0
2012-07-17 14:45:00,32.5,32.52,32.49,32.51,30900.0,20.2191,20.2315,20.2129,20.2253,30900.0
2012-07-17 14:50:00,32.52,32.55,32.5,32.53,30700.0,20.2315,20.2502,20.2191,20.2378,30700.0
2012-07-17 14:55:00,32.53,32.57,32.53,32.54,27600.0,20.2378,20.2626,20.2378,20.244,27600.0
2012-07-17 15:00:00,32.54,32.56,32.51,32.51,82400.0,20.244,20.2564,20.2253,20.2253,82400.0
2012-07-17 15:05:00,32.51,32.53,32.51,32.51,192800.0,20.2253,20.2378,20.2253,20.2253,192800.0
2012-07-17 15:10:00,32.52,32.55,32.51,32.53,33700.0,20.2315,20.2502,20.2253,20.2378,33700.0
2012-07-17 15:15:00,32.53,32.55,32.52,32.54,37500.0,20.2378,20.2502,20.2315,20.244,37500.0
2012-07-17 15:20:00,32.54,32.55,32.53,32.54,34800.0,20.244,20.2502,20.2378,20.244,34800.0
2012-07-17 15:25:00,32.55,32.55,32.5,32.52,44600.0,20.2502,20.2502,20.2191,20.2315,44600.0
2012-07-17 15:30:00,32.52,32.53,32.51,32.52,37700.0,20.2315,20.2378,20.2253,20.2315,37700.0
2012-07-17 15:35:00,32.52,32.53,32.5,32.51,43800.0,20.2315,20.2378,20.2191,20.2253,43800.0
2012-07-17 15:40:00,32.51,32.53,32.5,32.52,71300.0,20.2253,20.2378,20.2191,20.2315,71300.0
2012-07-17 15:45:00,32.52,32.61,32.52,32.6,71500.0,20.2315,20.2875,20.2315,20.2813,71500.0
2012-07-17 15:50:00,32.59,32.6,32.56,32.58,88900.0,20.2751,20.2813,20.2564,20.2689,88900.0
2012-07-17 15:55:00,32.58,32.59,32.55,32.59,325300.0,20.2689,20.2751,20.2502,20.2751,325300.0
2012-07-18 09:30:00,32.58,32.68,32.48,32.67,30600.0,20.2689,20.3311,20.2067,20.3249,30600.0
2012-07-18 09:35:00,32.68,32.68,32.53,32.57,35200.0,20.3311,20.3311,20.2378,20.2626,35200.0
2012-07-18 09:40:00,32.56,32.56,32.51,32.51,9800.0,20.2564,20.2564,20.2253,20.2253,9800.0
2012-07-18 09:45:00,32.51,32.57,32.5,32.57,15500.0,20.2253,20.2626,20.2191,20.2626,15500.0
2012-07-18 09:50:00,32.56,32.64,32.56,32.62,11700.0,20.2564,20.3062,20.2564,20.2938,11700.0
2012-07-18 09:55:00,32.63,32.68,32.61,32.62,9800.0,20.3,20.3311,20.2875,20.2938,9800.0
2012-07-18 10:00:00,32.62,32.65,32.58,32.65,24200.0,20.2938,20.3124,20.2689,20.3124,24200.0
2012-07-18 10:05:00,32.65,32.66,32.61,32.66,9000.0,20.3124,20.3186,20.2875,20.3186,9000.0
2012-07-18 10:10:00,32.66,32.69,32.64,32.66,14400.0,20.3186,20.3373,20.3062,20.3186,14400.0
2012-07-18 10:15:00,32.66,32.68,32.66,32.67,7500.0,20.3186,20.3311,20.3186,20.3249,7500.0
2012-07-18 10:20:00,32.68,32.74,32.65,32.74,137200.0,20.3311,20.3684,20.3124,20.3684,137200.0
2012-07-18 10:25:00,32.74,32.75,32.71,32.75,12000.0,20.3684,20.3746,20.3497,20.3746,12000.0
2012-07-18 10:30:00,32.74,32.76,32.71,32.76,33900.0,20.3684,20.3808,20.3497,20.3808,33900.0
2012-07-18 10:35:00,32.76,32.83,32.76,32.82,28500.0,20.3808,20.4244,20.3808,20.4182,28500.0
2012-07-18 10:40:00,32.82,32.9,32.82,32.9,15200.0,20.4182,20.4679,20.4182,20.4679,15200.0
2012-07-18 10:45:00,32.9,32.91,32.88,32.89,12300.0,20.4679,20.4742,20.4555,20.4617,12300.0
2012-07-18 10:50:00,32.88,32.91,32.86,32.86,30600.0,20.4555,20.4742,20.4431,20.4431,30600.0
2012-07-18 10:55:00,32.86,32.86,32.82,32.82,8500.0,20.4431,20.4431,20.4182,20.4182,8500.0
2012-07-18 11:00:00,32.83,32.86,32.81,32.83,27700.0,20.4244,20.4431,20.412,20.4244,27700.0
2012-07-18 11:05:00,32.83,32.86,32.82,32.83,55600.0,20.4244,20.4431,20.4182,20.4244,55600.0
2012-07-18 11:10:00,32.83,32.84,32.82,32.83,48000.0,20.4244,20.4306,20.4182,20.4244,48000.0
2012-07-18 11:15:00,32.83,32.83,32.8,32.81,11700.0,20.4244,20.4244,20.4057,20.412,11700.0
2012-07-18 11:20:00,32.8,32.83,32.78,32.82,12200.0,20.4057,20.4244,20.3933,20.4182,12200.0
2012-07-18 11:25:00,32.81,32.82,32.81,32.81,11300.0,20.412,20.4182,20.412,20.412,11300.0
2012-07-18 11:30:00,32.82,32.83,32.81,32.83,10300.0,20.4182,20.4244,20.412,20.4244,10300.0
2012-07-18 11:35:00,32.83,32.86,32.82,32.86,12400.0,20.4244,20.4431,20.4182,20.4431,12400.0
2012-07-18 11:40:00,32.85,32.86,32.85,32.85,5800.0,20.4368,20.4431,20.4368,20.4368,5800.0
2012-07-18 11:45:00,32.84,32.85,32.84,32.85,2900.0,20.4306,20.4368,20.4306,20.4368,2900.0
2012-07-18 11:50:00,32.84,32.86,32.83,32.83,11300.0,20.4306,20.4431,20.4244,20.4244,11300.0
2012-07-18 11:55:00,32.84,32.84,32.83,32.83,7300.0,20.4306,20.4306,20.4244,20.4244,7300.0
2012-07-18 12:00:00,32.84,32.86,32.81,32.86,42500.0,20.4306,20.4431,20.412,20.4431,42500.0
2012-07-18 12:05:00,32.86,32.9,32.86,32.9,40200.0,20.4431,20.4679,20.4431,20.4679,40200.0
2012-07-18 12:10:00,32.9,32.92,32.89,32.91,8100.0,20.4679,20.4804,20.4617,20.4742,8100.0
2012-07-18 12:15:00,32.92,32.92,32.88,32.89,31500.0,20.4804,20.4804,20.4555,20.4617,31500.0
2012-07-18 12:20:00,32.89,32.91,32.86,32.86,15200.0,20.4617,20.4742,20.4431,20.4431,15200.0
2012-07-18 12:25:00,32.86,32.88,32.84,32.88,13100.0,20.4431,20.4555,20.4306,20.4555,13100.0
2012-07-18 12:30:00,32.88,32.89,32.83,32.84,120300.0,20.4555,20.4617,20.4244,20.4306,120300.0
2012-07-18 12:35:00,32.83,32.88,32.83,32.87,24400.0,20.4244,20.4555,20.4244,20.4493,24400.0
2012-07-18 12:40:00,32.87,32.91,32.87,32.9,41400.0,20.4493,20.4742,20.4493,20.4679,41400.0
2012-07-18 12:45:00,32.91,32.92,32.9,32.9,17200.0,20.4742,20.4804,20.4679,20.4679,17200.0
2012-07-18 12:50:00,32.9,32.91,32.89,32.9,3100.0,20.4679,20.4742,20.4617,20.4679,3100.0
2012-07-18 12:55:00,32.91,32.94,32.91,32.93,11900.0,20.4742,20.4928,20.4742,20.4866,11900.0
2012-07-18 13:00:00,32.94,32.94,32.92,32.92,10200.0,20.4928,20.4928,20.4804,20.4804,10200.0
2012-07-18 13:05:00,32.93,32.94,32.93,32.94,5200.0,20.4866,20.4928,20.4866,20.4928,5200.0
2012-07-18 13:10:00,32.94,32.95,32.93,32.93,12600.0,20.4928,20.4991,20.4866,20.4866,12600.0
2012-07-18 13:15:00,32.94,32.96,32.94,32.95,34400.0,20.4928,20.5053,20.4928,20.4991,34400.0
2012-07-18 13:20:00,32.96,32.98,32.95,32.98,5900.0,20.5053,20.5177,20.4991,20.5177,5900.0
2012-07-18 13:25:00,32.98,32.99,32.97,32.98,10900.0,20.5177,20.5239,20.5115,20.5177,10900.0
2012-07-18 13:30:00,32.98,32.99,32.97,32.97,20500.0,20.5177,20.5239,20.5115,20.5115,20500.0
2012-07-18 13:35:00,32.97,32.98,32.96,32.96,9000.0,20.5115,20.5177,20.5053,20.5053,9000.0
2012-07-18 13:40:00,32.96,32.97,32.94,32.96,18100.0,20.5053,20.5115,20.4928,20.5053,18100.0
2012-07-18 13:45:00,32.96,32.97,32.93,32.96,13300.0,20.5053,20.5115,20.4866,20.5053,13300.0
2012-07-18 13:50:00,32.97,32.98,32.92,32.96,18900.0,20.5115,20.5177,20.4804,20.5053,18900.0
2012-07-18 13:55:00,32.96,32.98,32.95,32.98,16200.0,20.5053,20.5177,20.4991,20.5177,16200.0
2012-07-18 14:00:00,32.98,32.99,32.96,32.98,21800.0,20.5177,20.5239,20.5053,20.5177,21800.0
2012-07-18 14:05:00,32.98,32.99,32.96,32.96,16900.0,20.5177,20.5239,20.5053,20.5053,16900.0
2012-07-18 14:10:00,32.95,32.96,32.95,32.96,10400.0,20.4991,20.5053,20.4991,20.5053,10400.0
2012-07-18 14:15:00,32.96,32.99,32.95,32.96,36400.0,20.5053,20.5239,20.4991,20.5053,36400.0
2012-07-18 14:20:00,32.97,32.99,32.95,32.96,25200.0,20.5115,20.5239,20.4991,20.5053,25200.0
2012-07-18 14:25:00,32.97,32.99,32.96,32.98,24400.0,20.5115,20.5239,20.5053,20.5177,24400.0
2012-07-18 14:30:00,32.98,32.98,32.95,32.97,23400.0,20.5177,20.5177,20.4991,20.5115,23400.0
2012-07-18 14:35:00,32.97,32.97,32.93,32.93,16100.0,20.5115,20.5115,20.4866,20.4866,16100.0
2012-07-18 14:40:00,32.93,32.95,32.9,32.92,31600.0,20.4866,20.4991,20.4679,20.4804,31600.0
2012-07-18 14:45:00,32.91,32.92,32.88,32.89,15600.0,20.4742,20.4804,20.4555,20.4617,15600.0
2012-07-18 14:50:00,32.89,32.89,32.82,32.82,42600.0,20.4617,20.4617,20.4182,20.4182,42600.0
2012-07-18 14:55:00,32.82,32.87,32.82,32.87,17000.0,20.4182,20.4493,20.4182,20.4493,17000.0
2012-07-18 15:00:00,32.87,32.93,32.87,32.93,15500.0,20.4493,20.4866,20.4493,20.4866,15500.0
2012-07-18 15:05:00,32.93,32.93,32.9,32.91,34100.0,20.4866,20.4866,20.4679,20.4742,34100.0
2012-07-18 15:10:00,32.92,32.95,32.91,32.94,16400.0,20.4804,20.4991,20.4742,20.4928,16400.0
2012-07-18 15:15:00,32.95,32.97,32.94,32.96,8300.0,20.4991,20.5115,20.4928,20.5053,8300.0
2012-07-18 15:20:00,32.97,33.0,32.96,32.98,93800.0,20.5115,20.5302,20.5053,20.5177,93800.0
2012-07-18 15:25:00,32.98,32.98,32.94,32.96,17000.0,20.5177,20.5177,20.4928,20.5053,17000.0
2012-07-18 15:30:00,32.96,32.97,32.95,32.97,24900.0,20.5053,20.5115,20.4991,20.5115,24900.0
2012-07-18 15:35:00,32.97,32.97,32.95,32.96,22700.0,20.5115,20.5115,20.4991,20.5053,22700.0
2012-07-18 15:40:00,32.95,32.96,32.94,32.95,24700.0,20.4991,20.5053,20.4928,20.4991,24700.0
2012-07-18 15:45:00,32.95,32.96,32.94,32.96,35400.0,20.4991,20.5053,20.4928,20.5053,35400.0
2012-07-18 15:50:00,32.96,32.97,32.95,32.95,24100.0,20.5053,20.5115,20.4991,20.4991,24100.0
2012-07-18 15:55:00,32.96,32.97,32.93,32.95,135100.0,20.5053,20.5115,20.4866,20.4991,135100.0
2012-07-19 09:30:00,32.73,32.73,32.52,32.57,86600.0,20.3622,20.3622,20.2315,20.2626,86600.0
2012-07-19 09:35:00,32.56,32.6,32.49,32.53,47000.0,20.2564,20.2813,20.2129,20.2378,47000.0
2012-07-19 09:40:00,32.53,32.57,32.5,32.54,30500.0,20.2378,20.2626,20.2191,20.244,30500.0
2012-07-19 09:45:00,32.56,32.57,32.49,32.5,30000.0,20.2564,20.2626,20.2129,20.2191,30000.0
2012-07-19 09:50:00,32.5,32.51,32.45,32.48,33800.0,20.2191,20.2253,20.188,20.2067,33800.0
2012-07-19 09:55:00,32.46,32.5,32.46,32.48,38400.0,20.1942,20.2191,20.1942,20.2067,38400.0
2012-07-19 10:00:00,32.48,32.48,32.4,32.42,57200.0,20.2067,20.2067,20.1569,20.1693,57200.0
2012-07-19 10:05:00,32.42,32.5,32.4,32.5,63600.0,20.1693,20.2191,20.1569,20.2191,63600.0
2012-07-19 10:10:00,32.5,32.52,32.46,32.52,42900.0,20.2191,20.2315,20.1942,20.2315,42900.0
2012-07-19 10:15:00,32.52,32.54,32.5,32.53,36000.0,20.2315,20.244,20.2191,20.2378,36000.0
2012-07-19 10:20:00,32.54,32.54,32.5,32.53,19600.0,20.244,20.244,20.2191,20.2378,19600.0
2012-07-19 10:25:00,32.53,32.54,32.5,32.51,23500.0,20.2378,20.244,20.2191,20.2253,23500.0
2012-07-19 10:30:00,32.51,32.57,32.5,32.57,23500.0,20.2253,20.2626,20.2191,20.2626,23500.0
2012-07-19 10:35:00,32.57,32.58,32.53,32.54,25000.0,20.2626,20.2689,20.2378,20.244,25000.0
2012-07-19 10:40:00,32.54,32.62,32.54,32.61,19800.0,20.244,20.2938,20.244,20.2875,19800.0
2012-07-19 10:45:00,32.6,32.63,32.6,32.63,17000.0,20.2813,20.3,20.2813,20.3,17000.0
2012-07-19 10:50:00,32.63,32.65,32.6,32.61,24600.0,20.3,20.3124,20.2813,20.2875,24600.0
2012-07-19 10:55:00,32.62,32.62,32.58,32.58,15400.0,20.2938,20.2938,20.2689,20.2689,15400.0
2012-07-19 11:00:00,32.59,32.66,32.59,32.65,30100.0,20.2751,20.3186,20.2751,20.3124,30100.0
2012-07-19 11:05:00,32.66,32.66,32.64,32.65,23700.0,20.3186,20.3186,20.3062,20.3124,23700.0
2012-07-19 11:10:00,32.65,32.65,32.6,32.6,8700.0,20.3124,20.3124,20.2813,20.2813,8700.0
2012-07-19 11:15:00,32.61,32.61,32.58,32.59,12000.0,20.2875,20.2875,20.2689,20.2751,12000.0
2012-07-19 11:20:00,32.59,32.62,32.57,32.62,15200.0,20.2751,20.2938,20.2626,20.2938,15200.0
2012-07-19 11:25:00,32.62,32.65,32.62,32.65,13500.0,20.2938,20.3124,20.2938,20.3124,13500.0
2012-07-19 11:30:00,32.65,32.67,32.64,32.64,19100.0,20.3124,20.3249,20.3062,20.3062,19100.0
2012-07-19 11:35:00,32.63,32.63,32.6,32.61,27600.0,20.3,20.3,20.2813,20.2875,27600.0
2012-07-19 11:40:00,32.62,32.66,32.62,32.65,24200.0,20.2938,20.3186,20.2938,20.3124,24200.0
2012-07-19 11:45:00,32.64,32.64,32.59,32.61,83200.0,20.3062,20.3062,20.2751,20.2875,83200.0
2012-07-19 11:50:00,32.61,32.62,32.6,32.61,9900.0,20.2875,20.2938,20.2813,20.2875,9900.0
2012-07-19 11:55:00,32.62,32.63,32.62,32.62,13400.0,20.2938,20.3,20.2938,20.2938,13400.0
2012-07-19 12:00:00,32.62,32.63,32.6,32.61,29300.0,20.2938,20.3,20.2813,20.2875,29300.0
2012-07-19 12:05:00,32.61,32.62,32.58,32.59,32700.0,20.2875,20.2938,20.2689,20.2751,32700.0
2012-07-19 12:10:00,32.58,32.6,32.58,32.59,9900.0,20.2689,20.2813,20.2689,20.2751,9900.0
2012-07-19 12:15:00,32.59,32.65,32.59,32.64,15500.0,20.2751,20.3124,20.2751,20.3062,15500.0
2012-07-19 12:20:00,32.64,32.64,32.62,32.63,10100.0,20.3062,20.3062,20.2938,20.3,10100.0
2012-07-19 12:25:00,32.63,32.69,32.62,32.66,26800.0,20.3,20.3373,20.2938,20.3186,26800.0
2012-07-19 12:30:00,32.66,32.66,32.63,32.64,12900.0,20.3186,20.3186,20.3,20.3062,12900.0
2012-07-19 12:35:00,32.63,32.64,32.62,32.63,14300.0,20.3,20.3062,20.2938,20.3,14300.0
2012-07-19 12:40:00,32.64,32.67,32.64,32.66,12400.0,20.3062,20.3249,20.3062,20.3186,12400.0
2012-07-19 12:45:00,32.66,32.68,32.66,32.66,11700.0,20.3186,20.3311,20.3186,20.3186,11700.0
2012-07-19 12:50:00,32.66,32.67,32.64,32.64,8300.0,20.3186,20.3249,20.3062,20.3062,8300.0
2012-07-19 12:55:00,32.64,32.65,32.61,32.61,8200.0,20.3062,20.3124,20.2875,20.2875,8200.0
2012-07-19 13:00:00,32.62,32.64,32.61,32.63,6000.0,20.2938,20.3062,20.2875,20.3,6000.0
2012-07-19 13:05:00,32.64,32.67,32.64,32.66,10200.0,20.3062,20.3249,20.3062,20.3186,10200.0
2012-07-19 13:10:00,32.66,32.66,32.65,32.66,4900.0,20.3186,20.3186,20.3124,20.3186,4900.0
2012-07-19 13:15:00,32.65,32.69,32.65,32.66,12300.0,20.3124,20.3373,20.3124,20.3186,12300.0
2012-07-19 13:20:00,32.67,32.67,32.64,32.66,28100.0,20.3249,20.3249,20.3062,20.3186,28100.0
2012-07-19 13:25:00,32.65,32.67,32.62,32.62,13100.0,20.3124,20.3249,20.2938,20.2938,13100.0
2012-07-19 13:30:00,32.63,32.63,32.62,32.62,2600.0,20.3,20.3,20.2938,20.2938,2600.0
2012-07-19 13:35:00,32.62,32.64,32.59,32.6,27000.0,20.2938,20.3062,20.2751,20.2813,27000.0
2012-07-19 13:40:00,32.6,32.63,32.59,32.62,10600.0,20.2813,20.3,20.2751,20.2938,10600.0
2012-07-19 13:45:00,32.61,32.62,32.59,32.61,13400.0,20.2875,20.2938,20.2751,20.2875,13400.0
2012-07-19 13:50:00,32.62,32.7,32.62,32.69,31300.0,20.2938,20.3435,20.2938,20.3373,31300.0
2012-07-19 13:55:00,32.7,32.77,32.7,32.76,34700.0,20.3435,20.3871,20.3435,20.3808,34700.0
2012-07-19 14:00:00,32.76,32.78,32.73,32.74,17000.0,20.3808,20.3933,20.3622,20.3684,17000.0
2012-07-19 14:05:00,32.75,32.76,32.73,32.76,22900.0,20.3746,20.3808,20.3622,20.3808,22900.0
2012-07-19 14:10:00,32.76,32.8,32.75,32.8,21900.0,20.3808,20.4057,20.3746,20.4057,21900.0
2012-07-19 14:15:00,32.8,32.82,32.79,32.81,11600.0,20.4057,20.4182,20.3995,20.412,11600.0
2012-07-19 14:20:00,32.81,32.87,32.81,32.86,35900.0,20.412,20.4493,20.412,20.4431,35900.0
2012-07-19 14:25:00,32.87,32.91,32.87,32.91,20700.0,20.4493,20.4742,20.4493,20.4742,20700.0
2012-07-19 14:30:00,32.91,32.92,32.85,32.89,32800.0,20.4742,20.4804,20.4368,20.4617,32800.0
2012-07-19 14:35:00,32.9,32.92,32.89,32.9,19600.0,20.4679,20.4804,20.4617,20.4679,19600.0
2012-07-19 14:40:00,32.9,32.91,32.89,32.9,12900.0,20.4679,20.4742,20.4617,20.4679,12900.0
2012-07-19 14:45:00,32.89,32.92,32.89,32.91,20300.0,20.4617,20.4804,20.4617,20.4742,20300.0
2012-07-19 14:50:00,32.91,32.92,32.89,32.89,24100.0,20.4742,20.4804,20.4617,20.4617,24100.0
2012-07-19 14:55:00,32.89,32.89,32.86,32.86,19000.0,20.4617,20.4617,20.4431,20.4431,19000.0
2012-07-19 15:00:00,32.86,32.91,32.84,32.84,53800.0,20.4431,20.4742,20.4306,20.4306,53800.0
2012-07-19 15:05:00,32.84,32.84,32.82,32.82,16000.0,20.4306,20.4306,20.4182,20.4182,16000.0
2012-07-19 15:10:00,32.82,32.87,32.82,32.87,26600.0,20.4182,20.4493,20.4182,20.4493,26600.0
2012-07-19 15:15:00,32.87,32.92,32.87,32.91,31300.0,20.4493,20.4804,20.4493,20.4742,31300.0
2012-07-19 15:20:00,32.91,32.92,32.87,32.87,17300.0,20.4742,20.4804,20.4493,20.4493,17300.0
2012-07-19 15:25:00,32.88,32.88,32.86,32.86,24600.0,20.4555,20.4555,20.4431,20.4431,24600.0
2012-07-19 15:30:00,32.87,32.88,32.86,32.86,33100.0,20.4493,20.4555,20.4431,20.4431,33100.0
2012-07-19 15:35:00,32.86,32.89,32.86,32.87,35700.0,20.4431,20.4617,20.4431,20.4493,35700.0
2012-07-19 15:40:00,32.88,32.88,32.87,32.87,13800.0,20.4555,20.4555,20.4493,20.4493,13800.0
2012-07-19 15:45:00,32.88,32.93,32.88,32.92,63700.0,20.4555,20.4866,20.4555,20.4804,63700.0
2012-07-19 15:50:00,32.92,32.93,32.9,32.9,51400.0,20.4804,20.4866,20.4679,20.4679,51400.0
2012-07-19 15:55:00,32.91,32.93,32.9,32.9,119900.0,20.4742,20.4866,20.4679,20.4679,119900.0
2012-07-20 09:30:00,32.75,32.86,32.66,32.83,265100.0,20.3746,20.4431,20.3186,20.4244,265100.0
2012-07-20 09:35:00,32.81,32.87,32.75,32.85,11800.0,20.412,20.4493,20.3746,20.4368,11800.0
2012-07-20 09:40:00,32.87,32.92,32.86,32.86,17100.0,20.4493,20.4804,20.4431,20.4431,17100.0
2012-07-20 09:45:00,32.85,32.97,32.82,32.94,25400.0,20.4368,20.5115,20.4182,20.4928,25400.0
2012-07-20 09:50:00,32.93,33.03,32.92,33.02,36200.0,20.4866,20.5488,20.4804,20.5426,36200.0
2012-07-20 09:55:00,33.02,33.05,32.95,33.05,21700.0,20.5426,20.5613,20.4991,20.5613,21700.0
2012-07-20 10:00:00,33.05,33.05,32.99,33.01,29200.0,20.5613,20.5613,20.5239,20.5364,29200.0
2012-07-20 10:05:00,33.0,33.0,32.91,32.95,18300.0,20.5302,20.5302,20.4742,20.4991,18300.0
2012-07-20 10:10:00,32.94,33.01,32.92,32.92,18900.0,20.4928,20.5364,20.4804,20.4804,18900.0
2012-07-20 10:15:00,32.92,32.96,32.9,32.92,12700.0,20.4804,20.5053,20.4679,20.4804,12700.0
2012-07-20 10:20:00,32.94,32.96,32.87,32.87,11800.0,20.4928,20.5053,20.4493,20.4493,11800.0
2012-07-20 10:25:00,32.88,32.91,32.87,32.89,14800.0,20.4555,20.4742,20.4493,20.4617,14800.0
2012-07-20 10:30:00,32.89,32.89,32.87,32.89,6600.0,20.4617,20.4617,20.4493,20.4617,6600.0
2012-07-20 10:35:00,32.88,32.94,32.86,32.94,12400.0,20.4555,20.4928,20.4431,20.4928,12400.0
2012-07-20 10:40:00,32.94,32.95,32.91,32.94,12200.0,20.4928,20.4991,20.4742,20.4928,12200.0
2012-07-20 10:45:00,32.94,32.95,32.91,32.95,16000.0,20.4928,20.4991,20.4742,20.4991,16000.0
2012-07-20 10:50:00,32.95,32.97,32.95,32.96,10100.0,20.4991,20.5115,20.4991,20.5053,10100.0
2012-07-20 10:55:00,32.95,32.96,32.93,32.96,6800.0,20.4991,20.5053,20.4866,20.5053,6800.0
2012-07-20 11:00:00,32.96,32.98,32.94,32.95,12200.0,20.5053,20.5177,20.4928,20.4991,12200.0
2012-07-20 11:05:00,32.95,32.96,32.93,32.96,9100.0,20.4991,20.5053,20.4866,20.5053,9100.0
2012-07-20 11:10:00,32.95,32.96,32.89,32.89,11200.0,20.4991,20.5053,20.4617,20.4617,11200.0
2012-07-20 11:15:00,32.89,32.92,32.87,32.87,16600.0,20.4617,20.4804,20.4493,20.4493,16600.0
2012-07-20 11:20:00,32.87,32.96,32.86,32.95,14500.0,20.4493,20.5053,20.4431,20.4991,14500.0
2012-07-20 11:25:00,32.96,32.96,32.94,32.94,7400.0,20.5053,20.5053,20.4928,20.4928,7400.0
2012-07-20 11:30:00,32.93,32.93,32.85,32.85,9900.0,20.4866,20.4866,20.4368,20.4368,9900.0
2012-07-20 11:35:00,32.86,32.91,32.86,32.91,9300.0,20.4431,20.4742,20.4431,20.4742,9300.0
2012-07-20 11:40:00,32.92,32.93,32.91,32.92,7100.0,20.4804,20.4866,20.4742,20.4804,7100.0
2012-07-20 11:45:00,32.92,32.96,32.91,32.96,8600.0,20.4804,20.5053,20.4742,20.5053,8600.0
2012-07-20 11:50:00,32.95,32.96,32.92,32.94,38300.0,20.4991,20.5053,20.4804,20.4928,38300.0
2012-07-20 11:55:00,32.93,32.93,32.91,32.93,15600.0,20.4866,20.4866,20.4742,20.4866,15600.0
2012-07-20 12:00:00,32.92,32.93,32.9,32.91,12800.0,20.4804,20.4866,20.4679,20.4742,12800.0
2012-07-20 12:05:00,32.91,32.91,32.87,32.9,10900.0,20.4742,20.4742,20.4493,20.4679,10900.0
2012-07-20 12:10:00,32.9,32.9,32.88,32.88,1400.0,20.4679,20.4679,20.4555,20.4555,1400.0
2012-07-20 12:15:00,32.88,32.91,32.88,32.89,12100.0,20.4555,20.4742,20.4555,20.4617,12100.0
2012-07-20 12:20:00,32.88,32.88,32.85,32.88,8600.0,20.4555,20.4555,20.4368,20.4555,8600.0
2012-07-20 12:25:00,32.88,32.92,32.88,32.92,6800.0,20.4555,20.4804,20.4555,20.4804,6800.0
2012-07-20 12:30:00,32.91,32.92,32.87,32.87,11100.0,20.4742,20.4804,20.4493,20.4493,11100.0
2012-07-20 12:35:00,32.87,32.91,32.84,32.88,72700.0,20.4493,20.4742,20.4306,20.4555,72700.0
2012-07-20 12:40:00,32.89,32.89,32.86,32.86,5800.0,20.4617,20.4617,20.4431,20.4431,5800.0
2012-07-20 12:45:00,32.86,32.86,32.82,32.82,8900.0,20.4431,20.4431,20.4182,20.4182,8900.0
2012-07-20 12:50:00,32.82,32.84,32.8,32.83,13700.0,20.4182,20.4306,20.4057,20.4244,13700.0
2012-07-20 12:55:00,32.83,32.85,32.82,32.84,8400.0,20.4244,20.4368,20.4182,20.4306,8400.0
2012-07-20 13:00:00,32.84,32.87,32.82,32.82,114000.0,20.4306,20.4493,20.4182,20.4182,114000.0
2012-07-20 13:05:00,32.81,32.83,32.81,32.82,7000.0,20.412,20.4244,20.412,20.4182,7000.0
2012-07-20 13:10:00,32.83,32.86,32.81,32.86,6600.0,20.4244,20.4431,20.412,20.4431,6600.0
2012-07-20 13:15:00,32.85,32.86,32.83,32.85,9600.0,20.4368,20.4431,20.4244,20.4368,9600.0
2012-07-20 13:20:00,32.85,32.86,32.8,32.8,11000.0,20.4368,20.4431,20.4057,20.4057,11000.0
2012-07-20 13:25:00,32.79,32.83,32.78,32.82,11300.0,20.3995,20.4244,20.3933,20.4182,11300.0
2012-07-20 13:30:00,32.83,32.89,32.83,32.88,6900.0,20.4244,20.4617,20.4244,20.4555,6900.0
2012-07-20 13:35:00,32.89,32.89,32.88,32.89,6200.0,20.4617,20.4617,20.4555,20.4617,6200.0
2012-07-20 13:40:00,32.9,32.91,32.87,32.9,21600.0,20.4679,20.4742,20.4493,20.4679,21600.0
2012-07-20 13:45:00,32.9,32.91,32.87,32.87,5500.0,20.4679,20.4742,20.4493,20.4493,5500.0
2012-07-20 13:50:00,32.86,32.87,32.85,32.87,4100.0,20.4431,20.4493,20.4368,20.4493,4100.0
2012-07-20 13:55:00,32.86,32.87,32.84,32.84,7000.0,20.4431,20.4493,20.4306,20.4306,7000.0
2012-07-20 14:00:00,32.84,32.87,32.82,32.86,14100.0,20.4306,20.4493,20.4182,20.4431,14100.0
2012-07-20 14:05:00,32.86,32.9,32.84,32.84,27400.0,20.4431,20.4679,20.4306,20.4306,27400.0
2012-07-20 14:10:00,32.84,32.85,32.84,32.84,4500.0,20.4306,20.4368,20.4306,20.4306,4500.0
2012-07-20 14:15:00,32.84,32.84,32.78,32.78,6700.0,20.4306,20.4306,20.3933,20.3933,6700.0
2012-07-20 14:20:00,32.78,32.79,32.73,32.74,16000.0,20.3933,20.3995,20.3622,20.3684,16000.0
2012-07-20 14:25:00,32.73,32.77,32.73,32.77,10500.0,20.3622,20.3871,20.3622,20.3871,10500.0
2012-07-20 14:30:00,32.77,32.77,32.75,32.77,6900.0,20.3871,20.3871,20.3746,20.3871,6900.0
2012-07-20 14:35:00,32.77,32.77,32.74,32.75,8400.0,20.3871,20.3871,20.3684,20.3746,8400.0
2012-07-20 14:40:00,32.76,32.77,32.75,32.76,5400.0,20.3808,20.3871,20.3746,20.3808,5400.0
2012-07-20 14:45:00,32.77,32.77,32.72,32.73,25600.0,20.3871,20.3871,20.356,20.3622,25600.0
2012-07-20 14:50:00,32.74,32.75,32.73,32.74,13000.0,20.3684,20.3746,20.3622,20.3684,13000.0
2012-07-20 14:55:00,32.74,32.76,32.73,32.73,16000.0,20.3684,20.3808,20.3622,20.3622,16000.0
2012-07-20 15:00:00,32.74,32.77,32.73,32.76,12400.0,20.3684,20.3871,20.3622,20.3808,12400.0
2012-07-20 15:05:00,32.76,32.81,32.75,32.81,17500.0,20.3808,20.412,20.3746,20.412,17500.0
2012-07-20 15:10:00,32.8,32.85,32.8,32.83,46400.0,20.4057,20.4368,20.4057,20.4244,46400.0
2012-07-20 15:15:00,32.83,32.86,32.82,32.83,49500.0,20.4244,20.4431,20.4182,20.4244,49500.0
2012-07-20 15:20:00,32.84,32.84,32.82,32.84,8000.0,20.4306,20.4306,20.4182,20.4306,8000.0
2012-07-20 15:25:00,32.85,32.86,32.84,32.85,14100.0,20.4368,20.4431,20.4306,20.4368,14100.0
2012-07-20 15:30:00,32.85,32.86,32.8,32.8,25500.0,20.4368,20.4431,20.4057,20.4057,25500.0
2012-07-20 15:35:00,32.79,32.82,32.79,32.8,19700.0,20.3995,20.4182,20.3995,20.4057,19700.0
2012-07-20 15:40:00,32.8,32.84,32.8,32.83,23600.0,20.4057,20.4306,20.4057,20.4244,23600.0
2012-07-20 15:45:00,32.83,32.85,32.83,32.84,21300.0,20.4244,20.4368,20.4244,20.4306,21300.0
2012-07-20 15:50:00,32.84,32.84,32.82,32.83,39200.0,20.4306,20.4306,20.4182,20.4244,39200.0
2012-07-20 15:55:00,32.82,32.83,32.8,32.83,83500.0,20.4182,20.4244,20.4057,20.4244,83500.0
2012-07-23 09:30:00,32.67,32.81,32.67,32.73,43800.0,20.3249,20.412,20.3249,20.3622,43800.0
2012-07-23 09:35:00,32.74,32.79,32.7,32.76,21600.0,20.3684,20.3995,20.3435,20.3808,21600.0
2012-07-23 09:40:00,32.75,32.75,32.67,32.67,30400.0,20.3746,20.3746,20.3249,20.3249,30400.0
2012-07-23 09:45:00,32.66,32.7,32.62,32.62,10900.0,20.3186,20.3435,20.2938,20.2938,10900.0
2012-07-23 09:50:00,32.62,32.69,32.61,32.69,8900.0,20.2938,20.3373,20.2875,20.3373,8900.0
2012-07-23 09:55:00,32.67,32.7,32.65,32.68,16300.0,20.3249,20.3435,20.3124,20.3311,16300.0
2012-07-23 10:00:00,32.67,32.69,32.6,32.62,35200.0,20.3249,20.3373,20.2813,20.2938,35200.0
2012-07-23 10:05:00,32.61,32.61,32.56,32.56,3300.0,20.2875,20.2875,20.2564,20.2564,3300.0
2012-07-23 10:10:00,32.56,32.58,32.55,32.55,8200.0,20.2564,20.2689,20.2502,20.2502,8200.0
2012-07-23 10:15:00,32.55,32.57,32.52,32.57,44000.0,20.2502,20.2626,20.2315,20.2626,44000.0
2012-07-23 10:20:00,32.57,32.62,32.57,32.61,8800.0,20.2626,20.2938,20.2626,20.2875,8800.0
2012-07-23 10:25:00,32.6,32.6,32.56,32.56,9600.0,20.2813,20.2813,20.2564,20.2564,9600.0
2012-07-23 10:30:00,32.55,32.56,32.52,32.52,11000.0,20.2502,20.2564,20.2315,20.2315,11000.0
2012-07-23 10:35:00,32.51,32.56,32.5,32.53,20700.0,20.2253,20.2564,20.2191,20.2378,20700.0
2012-07-23 10:40:00,32.52,32.53,32.49,32.51,25900.0,20.2315,20.2378,20.2129,20.2253,25900.0
2012-07-23 10:45:00,32.51,32.51,32.49,32.49,8300.0,20.2253,20.2253,20.2129,20.2129,8300.0
2012-07-23 10:50:00,32.5,32.5,32.45,32.46,20900.0,20.2191,20.2191,20.188,20.1942,20900.0
2012-07-23 10:55:00,32.46,32.51,32.45,32.51,13900.0,20.1942,20.2253,20.188,20.2253,13900.0
2012-07-23 11:00:00,32.51,32.55,32.51,32.55,16600.0,20.2253,20.2502,20.2253,20.2502,16600.0
2012-07-23 11:05:00,32.56,32.56,32.51,32.54,118500.0,20.2564,20.2564,20.2253,20.244,118500.0
2012-07-23 11:10:00,32.55,32.64,32.55,32.63,39400.0,20.2502,20.3062,20.2502,20.3,39400.0
2012-07-23 11:15:00,32.63,32.63,32.54,32.54,15900.0,20.3,20.3,20.244,20.244,15900.0
2012-07-23 11:20:00,32.54,32.54,32.5,32.51,7400.0,20.244,20.244,20.2191,20.2253,7400.0
2012-07-23 11:25:00,32.5,32.56,32.49,32.56,11900.0,20.2191,20.2564,20.2129,20.2564,11900.0
2012-07-23 11:30:00,32.55,32.55,32.5,32.5,10500.0,20.2502,20.2502,20.2191,20.2191,10500.0
2012-07-23 11:35:00,32.51,32.52,32.47,32.49,21000.0,20.2253,20.2315,20.2004,20.2129,21000.0
2012-07-23 11:40:00,32.49,32.54,32.49,32.51,13000.0,20.2129,20.244,20.2129,20.2253,13000.0
2012-07-23 11:45:00,32.51,32.54,32.51,32.54,8700.0,20.2253,20.244,20.2253,20.244,8700.0
2012-07-23 11:50:00,32.54,32.58,32.54,32.58,59800.0,20.244,20.2689,20.244,20.2689,59800.0
2012-07-23 11:55:00,32.58,32.6,32.57,32.6,15400.0,20.2689,20.2813,20.2626,20.2813,15400.0
2012-07-23 12:00:00,32.61,32.62,32.6,32.6,9600.0,20.2875,20.2938,20.2813,20.2813,9600.0
2012-07-23 12:05:00,32.6,32.6,32.57,32.57,7800.0,20.2813,20.2813,20.2626,20.2626,7800.0
2012-07-23 12:10:00,32.57,32.6,32.57,32.58,10200.0,20.2626,20.2813,20.2626,20.2689,10200.0
2012-07-23 12:15:00,32.57,32.58,32.53,32.54,29600.0,20.2626,20.2689,20.2378,20.244,29600.0
2012-07-23 12:20:00,32.53,32.53,32.52,32.52,5100.0,20.2378,20.2378,20.2315,20.2315,5100.0
2012-07-23 12:25:00,32.52,32.54,32.52,32.54,8200.0,20.2315,20.244,20.2315,20.244,8200.0
2012-07-23 12:30:00,32.54,32.58,32.52,32.58,44200.0,20.244,20.2689,20.2315,20.2689,44200.0
2012-07-23 12:35:00,32.57,32.59,32.57,32.59,16600.0,20.2626,20.2751,20.2626,20.2751,16600.0
2012-07-23 12:40:00,32.59,32.61,32.59,32.59,30500.0,20.2751,20.2875,20.2751,20.2751,30500.0
2012-07-23 12:45:00,32.6,32.68,32.6,32.68,13600.0,20.2813,20.3311,20.2813,20.3311,13600.0
2012-07-23 12:50:00,32.67,32.67,32.65,32.66,13800.0,20.3249,20.3249,20.3124,20.3186,13800.0
2012-07-23 12:55:00,32.67,32.67,32.66,32.66,2500.0,20.3249,20.3249,20.3186,20.3186,2500.0
2012-07-23 13:00:00,32.67,32.67,32.65,32.66,12800.0,20.3249,20.3249,20.3124,20.3186,12800.0
2012-07-23 13:05:00,32.65,32.66,32.63,32.63,9600.0,20.3124,20.3186,20.3,20.3,9600.0
2012-07-23 13:10:00,32.63,32.65,32.63,32.64,21200.0,20.3,20.3124,20.3,20.3062,21200.0
2012-07-23 13:15:00,32.65,32.66,32.64,32.64,6900.0,20.3124,20.3186,20.3062,20.3062,6900.0
2012-07-23 13:20:00,32.64,32.65,32.63,32.63,7300.0,20.3062,20.3124,20.3,20.3,7300.0
2012-07-23 13:25:00,32.64,32.64,32.63,32.63,5900.0,20.3062,20.3062,20.3,20.3,5900.0
2012-07-23 13:30:00,32.62,32.64,32.62,32.64,11000.0,20.2938,20.3062,20.2938,20.3062,11000.0
2012-07-23 13:35:00,32.64,32.64,32.57,32.57,10800.0,20.3062,20.3062,20.2626,20.2626,10800.0
2012-07-23 13:40:00,32.58,32.58,32.57,32.57,9600.0,20.2689,20.2689,20.2626,20.2626,9600.0
2012-07-23 13:45:00,32.57,32.57,32.56,32.57,6200.0,20.2626,20.2626,20.2564,20.2626,6200.0
2012-07-23 13:50:00,32.57,32.57,32.53,32.53,12600.0,20.2626,20.2626,20.2378,20.2378,12600.0
2012-07-23 13:55:00,32.53,32.54,32.51,32.52,8600.0,20.2378,20.244,20.2253,20.2315,8600.0
2012-07-23 14:00:00,32.51,32.53,32.5,32.51,53700.0,20.2253,20.2378,20.2191,20.2253,53700.0
2012-07-23 14:05:00,32.52,32.53,32.5,32.5,65800.0,20.2315,20.2378,20.2191,20.2191,65800.0
2012-07-23 14:10:00,32.51,32.51,32.49,32.5,21700.0,20.2253,20.2253,20.2129,20.2191,21700.0
2012-07-23 14:15:00,32.51,32.52,32.48,32.48,14800.0,20.2253,20.2315,20.2067,20.2067,14800.0
2012-07-23 14:20:00,32.48,32.49,32.44,32.44,10400.0,20.2067,20.2129,20.1818,20.1818,10400.0
2012-07-23 14:25:00,32.44,32.46,32.44,32.45,20800.0,20.1818,20.1942,20.1818,20.188,20800.0
2012-07-23 14:30:00,32.46,32.49,32.45,32.48,30000.0,20.1942,20.2129,20.188,20.2067,30000.0
2012-07-23 14:35:00,32.49,32.54,32.49,32.54,10300.0,20.2129,20.244,20.2129,20.244,10300.0
2012-07-23 14:40:00,32.54,32.55,32.52,32.54,10600.0,20.244,20.2502,20.2315,20.244,10600.0
2012-07-23 14:45:00,32.55,32.62,32.54,32.61,74500.0,20.2502,20.2938,20.244,20.2875,74500.0
2012-07-23 14:50:00,32.62,32.62,32.56,32.56,24100.0,20.2938,20.2938,20.2564,20.2564,24100.0
2012-07-23 14:55:00,32.57,32.57,32.55,32.55,10400.0,20.2626,20.2626,20.2502,20.2502,10400.0
2012-07-23 15:00:00,32.55,32.56,32.52,32.52,7500.0,20.2502,20.2564,20.2315,20.2315,7500.0
2012-07-23 15:05:00,32.52,32.56,32.52,32.54,28700.0,20.2315,20.2564,20.2315,20.244,28700.0
2012-07-23 15:10:00,32.54,32.56,32.52,32.53,47900.0,20.244,20.2564,20.2315,20.2378,47900.0
2012-07-23 15:15:00,32.53,32.57,32.53,32.56,23500.0,20.2378,20.2626,20.2378,20.2564,23500.0
2012-07-23 15:20:00,32.56,32.6,32.55,32.59,8300.0,20.2564,20.2813,20.2502,20.2751,8300.0
2012-07-23 15:25:00,32.6,32.68,32.6,32.68,15000.0,20.2813,20.3311,20.2813,20.3311,15000.0
2012-07-23 15:30:00,32.67,32.68,32.63,32.64,13200.0,20.3249,20.3311,20.3,20.3062,13200.0
2012-07-23 15:35:00,32.64,32.65,32.63,32.65,14400.0,20.3062,20.3124,20.3,20.3124,14400.0
2012-07-23 15:40:00,32.65,32.65,32.63,32.65,16200.0,20.3124,20.3124,20.3,20.3124,16200.0
2012-07-23 15:45:00,32.65,32.68,32.65,32.66,29100.0,20.3124,20.3311,20.3124,20.3186,29100.0
2012-07-23 15:50:00,32.65,32.66,32.65,32.66,22300.0,20.3124,20.3186,20.3124,20.3186,22300.0
2012-07-23 15:55:00,32.66,32.67,32.62,32.62,57600.0,20.3186,20.3249,20.2938,20.2938,57600.0
2012-07-24 09:30:00,32.65,32.71,32.57,32.59,31600.0,20.3124,20.3497,20.2626,20.2751,31600.0
2012-07-24 09:35:00,32.59,32.66,32.59,32.63,9500.0,20.2751,20.3186,20.2751,20.3,9500.0
2012-07-24 09:40:00,32.61,32.64,32.57,32.62,20900.0,20.2875,20.3062,20.2626,20.2938,20900.0
2012-07-24 09:45:00,32.61,32.74,32.6,32.73,42400.0,20.2875,20.3684,20.2813,20.3622,42400.0
2012-07-24 09:50:00,32.73,32.73,32.67,32.72,25900.0,20.3622,20.3622,20.3249,20.356,25900.0
2012-07-24 09:55:00,32.72,32.72,32.58,32.59,53600.0,20.356,20.356,20.2689,20.2751,53600.0
2012-07-24 10:00:00,32.6,32.61,32.55,32.56,13400.0,20.2813,20.2875,20.2502,20.2564,13400.0
2012-07-24 10:05:00,32.56,32.58,32.53,32.57,22400.0,20.2564,20.2689,20.2378,20.2626,22400.0
2012-07-24 10:10:00,32.58,32.6,32.57,32.59,24900.0,20.2689,20.2813,20.2626,20.2751,24900.0
2012-07-24 10:15:00,32.6,32.6,32.56,32.56,34900.0,20.2813,20.2813,20.2564,20.2564,34900.0
2012-07-24 10:20:00,32.56,32.57,32.52,32.54,35200.0,20.2564,20.2626,20.2315,20.244,35200.0
2012-07-24 10:25:00,32.55,32.6,32.54,32.6,70200.0,20.2502,20.2813,20.244,20.2813,70200.0
2012-07-24 10:30:00,32.6,32.74,32.56,32.74,160200.0,20.2813,20.3684,20.2564,20.3684,160200.0
2012-07-24 10:35:00,32.73,32.73,32.69,32.69,26300.0,20.3622,20.3622,20.3373,20.3373,26300.0
2012-07-24 10:40:00,32.69,32.69,32.65,32.68,20900.0,20.3373,20.3373,20.3124,20.3311,20900.0
2012-07-24 10:45:00,32.69,32.7,32.66,32.7,30600.0,20.3373,20.3435,20.3186,20.3435,30600.0
2012-07-24 10:50:00,32.7,32.75,32.67,32.74,19300.0,20.3435,20.3746,20.3249,20.3684,19300.0
2012-07-24 10:55:00,32.73,32.74,32.69,32.71,16600.0,20.3622,20.3684,20.3373,20.3497,16600.0
2012-07-24 11:00:00,32.7,32.71,32.62,32.67,61800.0,20.3435,20.3497,20.2938,20.3249,61800.0
2012-07-24 11:05:00,32.67,32.7,32.61,32.7,47400.0,20.3249,20.3435,20.2875,20.3435,47400.0
2012-07-24 11:10:00,32.7,32.7,32.63,32.66,27100.0,20.3435,20.3435,20.3,20.3186,27100.0
2012-07-24 11:15:00,32.67,32.67,32.63,32.67,22600.0,20.3249,20.3249,20.3,20.3249,22600.0
2012-07-24 11:20:00,32.67,32.7,32.67,32.7,19500.0,20.3249,20.3435,20.3249,20.3435,19500.0
2012-07-24 11:25:00,32.7,32.71,32.67,32.68,18100.0,20.3435,20.3497,20.3249,20.3311,18100.0
2012-07-24 11:30:00,32.67,32.7,32.63,32.63,40100.0,20.3249,20.3435,20.3,20.3,40100.0
2012-07-24 11:35:00,32.63,32.65,32.54,32.62,42000.0,20.3,20.3124,20.244,20.2938,42000.0
2012-07-24 11:40:00,32.63,32.63,32.59,32.6,27600.0,20.3,20.3,20.2751,20.2813,27600.0
2012-07-24 11:45:00,32.6,32.71,32.6,32.7,27400.0,20.2813,20.3497,20.2813,20.3435,27400.0
2012-07-24 11:50:00,32.7,32.71,32.64,32.64,26000.0,20.3435,20.3497,20.3062,20.3062,26000.0
2012-07-24 11:55:00,32.65,32.66,32.57,32.58,15200.0,20.3124,20.3186,20.2626,20.2689,15200.0
2012-07-24 12:00:00,32.58,32.58,32.5,32.51,18600.0,20.2689,20.2689,20.2191,20.2253,18600.0
2012-07-24 12:05:00,32.51,32.53,32.51,32.51,12300.0,20.2253,20.2378,20.2253,20.2253,12300.0
2012-07-24 12:10:00,32.5,32.51,32.46,32.48,17500.0,20.2191,20.2253,20.1942,20.2067,17500.0
2012-07-24 12:15:00,32.48,32.49,32.46,32.46,19600.0,20.2067,20.2129,20.1942,20.1942,19600.0
2012-07-24 12:20:00,32.46,32.47,32.37,32.4,19200.0,20.1942,20.2004,20.1382,20.1569,19200.0
2012-07-24 12:25:00,32.39,32.42,32.38,32.41,9200.0,20.1507,20.1693,20.1444,20.1631,9200.0
2012-07-24 12:30:00,32.42,32.43,32.41,32.43,6500.0,20.1693,20.1755,20.1631,20.1755,6500.0
2012-07-24 12:35:00,32.44,32.47,32.41,32.46,21500.0,20.1818,20.2004,20.1631,20.1942,21500.0
2012-07-24 12:40:00,32.45,32.46,32.41,32.41,11300.0,20.188,20.1942,20.1631,20.1631,11300.0
2012-07-24 12:45:00,32.42,32.43,32.39,32.39,15100.0,20.1693,20.1755,20.1507,20.1507,15100.0
2012-07-24 12:50:00,32.4,32.42,32.38,32.4,12900.0,20.1569,20.1693,20.1444,20.1569,12900.0
2012-07-24 12:55:00,32.4,32.42,32.4,32.42,6200.0,20.1569,20.1693,20.1569,20.1693,6200.0
2012-07-24 13:00:00,32.42,32.43,32.41,32.41,9400.0,20.1693,20.1755,20.1631,20.1631,9400.0
2012-07-24 13:05:00,32.41,32.42,32.39,32.39,9100.0,20.1631,20.1693,20.1507,20.1507,9100.0
2012-07-24 13:10:00,32.39,32.44,32.39,32.44,9200.0,20.1507,20.1818,20.1507,20.1818,9200.0
2012-07-24 13:15:00,32.44,32.47,32.43,32.46,15700.0,20.1818,20.2004,20.1755,20.1942,15700.0
2012-07-24 13:20:00,32.46,32.46,32.43,32.45,12200.0,20.1942,20.1942,20.1755,20.188,12200.0
2012-07-24 13:25:00,32.46,32.46,32.44,32.44,5700.0,20.1942,20.1942,20.1818,20.1818,5700.0
2012-07-24 13:30:00,32.44,32.45,32.42,32.43,9600.0,20.1818,20.188,20.1693,20.1755,9600.0
2012-07-24 13:35:00,32.42,32.44,32.42,32.43,7900.0,20.1693,20.1818,20.1693,20.1755,7900.0
2012-07-24 13:40:00,32.43,32.43,32.42,32.43,4800.0,20.1755,20.1755,20.1693,20.1755,4800.0
2012-07-24 13:45:00,32.43,32.45,32.42,32.42,13100.0,20.1755,20.188,20.1693,20.1693,13100.0
2012-07-24 13:50:00,32.43,32.48,32.42,32.48,16500.0,20.1755,20.2067,20.1693,20.2067,16500.0
2012-07-24 13:55:00,32.48,32.5,32.47,32.48,9600.0,20.2067,20.2191,20.2004,20.2067,9600.0
2012-07-24 14:00:00,32.47,32.48,32.4,32.4,17600.0,20.2004,20.2067,20.1569,20.1569,17600.0
2012-07-24 14:05:00,32.4,32.41,32.35,32.36,14500.0,20.1569,20.1631,20.1258,20.132,14500.0
2012-07-24 14:10:00,32.37,32.37,32.34,32.35,8800.0,20.1382,20.1382,20.1196,20.1258,8800.0
2012-07-24 14:15:00,32.34,32.36,32.34,32.34,13000.0,20.1196,20.132,20.1196,20.1196,13000.0
2012-07-24 14:20:00,32.34,32.35,32.31,32.31,10400.0,20.1196,20.1258,20.1009,20.1009,10400.0
2012-07-24 14:25:00,32.31,32.31,32.26,32.27,23700.0,20.1009,20.1009,20.0698,20.076,23700.0
2012-07-24 14:30:00,32.27,32.3,32.26,32.29,19700.0,20.076,20.0947,20.0698,20.0884,19700.0
2012-07-24 14:35:00,32.3,32.36,32.3,32.36,13800.0,20.0947,20.132,20.0947,20.132,13800.0
2012-07-24 14:40:00,32.36,32.38,32.35,32.38,9400.0,20.132,20.1444,20.1258,20.1444,9400.0
2012-07-24 14:45:00,32.38,32.45,32.38,32.43,182900.0,20.1444,20.188,20.1444,20.1755,182900.0
2012-07-24 14:50:00,32.44,32.45,32.44,32.45,27800.0,20.1818,20.188,20.1818,20.188,27800.0
2012-07-24 14:55:00,32.45,32.47,32.43,32.43,39400.0,20.188,20.2004,20.1755,20.1755,39400.0
2012-07-24 15:00:00,32.43,32.44,32.4,32.4,11900.0,20.1755,20.1818,20.1569,20.1569,11900.0
2012-07-24 15:05:00,32.41,32.42,32.36,32.36,30000.0,20.1631,20.1693,20.132,20.132,30000.0
2012-07-24 15:10:00,32.37,32.39,32.35,32.38,24100.0,20.1382,20.1507,20.1258,20.1444,24100.0
2012-07-24 15:15:00,32.38,32.38,32.34,32.34,18700.0,20.1444,20.1444,20.1196,20.1196,18700.0
2012-07-24 15:20:00,32.34,32.41,32.33,32.4,23000.0,20.1196,20.1631,20.1133,20.1569,23000.0
2012-07-24 15:25:00,32.41,32.43,32.39,32.43,29200.0,20.1631,20.1755,20.1507,20.1755,29200.0
2012-07-24 15:30:00,32.43,32.44,32.41,32.41,16900.0,20.1755,20.1818,20.1631,20.1631,16900.0
2012-07-24 15:35:00,32.41,32.45,32.38,32.45,37900.0,20.1631,20.188,20.1444,20.188,37900.0
2012-07-24 15:40:00,32.45,32.46,32.44,32.44,28900.0,20.188,20.1942,20.1818,20.1818,28900.0
2012-07-24 15:45:00,32.45,32.45,32.39,32.41,40800.0,20.188,20.188,20.1507,20.1631,40800.0
2012-07-24 15:50:00,32.41,32.54,32.41,32.52,84800.0,20.1631,20.244,20.1631,20.2315,84800.0
2012-07-24 15:55:00,32.53,32.55,32.51,32.53,238200.0,20.2378,20.2502,20.2253,20.2378,238200.0
2012-07-25 09:30:00,32.58,32.73,32.58,32.62,44100.0,20.2689,20.3622,20.2689,20.2938,44100.0
2012-07-25 09:35:00,32.64,32.64,32.54,32.58,12100.0,20.3062,20.3062,20.244,20.2689,12100.0
2012-07-25 09:40:00,32.58,32.58,32.53,32.54,20700.0,20.2689,20.2689,20.2378,20.244,20700.0
2012-07-25 09:45:00,32.55,32.56,32.48,32.51,10000.0,20.2502,20.2564,20.2067,20.2253,10000.0
2012-07-25 09:50:00,32.52,32.52,32.48,32.49,11200.0,20.2315,20.2315,20.2067,20.2129,11200.0
2012-07-25 09:55:00,32.49,32.52,32.46,32.49,28300.0,20.2129,20.2315,20.1942,20.2129,28300.0
2012-07-25 10:00:00,32.48,32.52,32.37,32.37,33800.0,20.2067,20.2315,20.1382,20.1382,33800.0
2012-07-25 10:05:00,32.37,32.41,32.37,32.39,12000.0,20.1382,20.1631,20.1382,20.1507,12000.0
2012-07-25 10:10:00,32.38,32.48,32.38,32.48,20200.0,20.1444,20.2067,20.1444,20.2067,20200.0
2012-07-25 10:15:00,32.48,32.53,32.48,32.5,20600.0,20.2067,20.2378,20.2067,20.2191,20600.0
2012-07-25 10:20:00,32.5,32.52,32.43,32.45,21300.0,20.2191,20.2315,20.1755,20.188,21300.0
2012-07-25 10:25:00,32.45,32.49,32.44,32.48,9700.0,20.188,20.2129,20.1818,20.2067,9700.0
2012-07-25 10:30:00,32.48,32.48,32.44,32.44,9300.0,20.2067,20.2067,20.1818,20.1818,9300.0
2012-07-25 10:35:00,32.44,32.53,32.44,32.53,26200.0,20.1818,20.2378,20.1818,20.2378,26200.0
2012-07-25 10:40:00,32.52,32.52,32.48,32.5,11300.0,20.2315,20.2315,20.2067,20.2191,11300.0
2012-07-25 10:45:00,32.5,32.51,32.49,32.5,54500.0,20.2191,20.2253,20.2129,20.2191,54500.0
2012-07-25 10:50:00,32.5,32.51,32.44,32.5,69700.0,20.2191,20.2253,20.1818,20.2191,69700.0
2012-07-25 10:55:00,32.5,32.51,32.44,32.45,33700.0,20.2191,20.2253,20.1818,20.188,33700.0
2012-07-25 11:00:00,32.43,32.44,32.42,32.42,7200.0,20.1755,20.1818,20.1693,20.1693,7200.0
2012-07-25 11:05:00,32.42,32.44,32.4,32.4,19300.0,20.1693,20.1818,20.1569,20.1569,19300.0
2012-07-25 11:10:00,32.39,32.4,32.34,32.35,25600.0,20.1507,20.1569,20.1196,20.1258,25600.0
2012-07-25 11:15:00,32.36,32.38,32.35,32.35,21000.0,20.132,20.1444,20.1258,20.1258,21000.0
2012-07-25 11:20:00,32.35,32.41,32.35,32.38,25300.0,20.1258,20.1631,20.1258,20.1444,25300.0
2012-07-25 11:25:00,32.37,32.38,32.35,32.35,10600.0,20.1382,20.1444,20.1258,20.1258,10600.0
2012-07-25 11:30:00,32.35,32.41,32.35,32.38,9100.0,20.1258,20.1631,20.1258,20.1444,9100.0
2012-07-25 11:35:00,32.38,32.44,32.36,32.44,15600.0,20.1444,20.1818,20.132,20.1818,15600.0
2012-07-25 11:40:00,32.43,32.48,32.4,32.48,53800.0,20.1755,20.2067,20.1569,20.2067,53800.0
2012-07-25 11:45:00,32.47,32.5,32.44,32.47,24200.0,20.2004,20.2191,20.1818,20.2004,24200.0
2012-07-25 11:50:00,32.47,32.48,32.44,32.47,24400.0,20.2004,20.2067,20.1818,20.2004,24400.0
2012-07-25 11:55:00,32.47,32.48,32.44,32.45,11800.0,20.2004,20.2067,20.1818,20.188,11800.0
2012-07-25 12:00:00,32.45,32.52,32.45,32.52,11600.0,20.188,20.2315,20.188,20.2315,11600.0
2012-07-25 12:05:00,32.53,32.53,32.48,32.48,9100.0,20.2378,20.2378,20.2067,20.2067,9100.0
2012-07-25 12:10:00,32.48,32.49,32.42,32.42,10700.0,20.2067,20.2129,20.1693,20.1693,10700.0
2012-07-25 12:15:00,32.42,32.42,32.38,32.38,15100.0,20.1693,20.1693,20.1444,20.1444,15100.0
2012-07-25 12:20:00,32.38,32.46,32.38,32.46,15600.0,20.1444,20.1942,20.1444,20.1942,15600.0
2012-07-25 12:25:00,32.46,32.46,32.45,32.45,4800.0,20.1942,20.1942,20.188,20.188,4800.0
2012-07-25 12:30:00,32.45,32.49,32.45,32.49,8400.0,20.188,20.2129,20.188,20.2129,8400.0
2012-07-25 12:35:00,32.49,32.5,32.48,32.5,7300.0,20.2129,20.2191,20.2067,20.2191,7300.0
2012-07-25 12:40:00,32.5,32.54,32.5,32.54,22700.0,20.2191,20.244,20.2191,20.244,22700.0
2012-07-25 12:45:00,32.54,32.62,32.54,32.58,30500.0,20.244,20.2938,20.244,20.2689,30500.0
2012-07-25 12:50:00,32.57,32.58,32.56,32.58,9000.0,20.2626,20.2689,20.2564,20.2689,9000.0
2012-07-25 12:55:00,32.57,32.59,32.57,32.57,11700.0,20.2626,20.2751,20.2626,20.2626,11700.0
2012-07-25 13:00:00,32.57,32.61,32.57,32.61,26400.0,20.2626,20.2875,20.2626,20.2875,26400.0
2012-07-25 13:05:00,32.61,32.65,32.6,32.62,17200.0,20.2875,20.3124,20.2813,20.2938,17200.0
2012-07-25 13:10:00,32.62,32.63,32.6,32.6,10300.0,20.2938,20.3,20.2813,20.2813,10300.0
2012-07-25 13:15:00,32.61,32.61,32.58,32.59,7600.0,20.2875,20.2875,20.2689,20.2751,7600.0
2012-07-25 13:20:00,32.58,32.61,32.58,32.61,9800.0,20.2689,20.2875,20.2689,20.2875,9800.0
2012-07-25 13:25:00,32.6,32.61,32.58,32.59,8700.0,20.2813,20.2875,20.2689,20.2751,8700.0
2012-07-25 13:30:00,32.58,32.58,32.56,32.58,8800.0,20.2689,20.2689,20.2564,20.2689,8800.0
2012-07-25 13:35:00,32.58,32.67,32.58,32.66,22800.0,20.2689,20.3249,20.2689,20.3186,22800.0
2012-07-25 13:40:00,32.65,32.66,32.62,32.63,13300.0,20.3124,20.3186,20.2938,20.3,13300.0
2012-07-25 13:45:00,32.64,32.65,32.62,32.64,42800.0,20.3062,20.3124,20.2938,20.3062,42800.0
2012-07-25 13:50:00,32.64,32.68,32.64,32.64,51300.0,20.3062,20.3311,20.3062,20.3062,51300.0
2012-07-25 13:55:00,32.63,32.69,32.63,32.69,15300.0,20.3,20.3373,20.3,20.3373,15300.0
2012-07-25 14:00:00,32.68,32.69,32.66,32.67,20000.0,20.3311,20.3373,20.3186,20.3249,20000.0
2012-07-25 14:05:00,32.66,32.69,32.66,32.68,10100.0,20.3186,20.3373,20.3186,20.3311,10100.0
2012-07-25 14:10:00,32.68,32.71,32.68,32.69,24900.0,20.3311,20.3497,20.3311,20.3373,24900.0
2012-07-25 14:15:00,32.69,32.71,32.65,32.65,8500.0,20.3373,20.3497,20.3124,20.3124,8500.0
2012-07-25 14:20:00,32.65,32.66,32.64,32.65,9900.0,20.3124,20.3186,20.3062,20.3124,9900.0
2012-07-25 14:25:00,32.64,32.65,32.63,32.63,7300.0,20.3062,20.3124,20.3,20.3,7300.0
2012-07-25 14:30:00,32.63,32.65,32.61,32.65,17000.0,20.3,20.3124,20.2875,20.3124,17000.0
2012-07-25 14:35:00,32.64,32.65,32.6,32.62,67100.0,20.3062,20.3124,20.2813,20.2938,67100.0
2012-07-25 14:40:00,32.62,32.62,32.59,32.59,32500.0,20.2938,20.2938,20.2751,20.2751,32500.0
2012-07-25 14:45:00,32.59,32.6,32.58,32.59,8000.0,20.2751,20.2813,20.2689,20.2751,8000.0
2012-07-25 14:50:00,32.59,32.6,32.58,32.58,7300.0,20.2751,20.2813,20.2689,20.2689,7300.0
2012-07-25 14:55:00,32.58,32.58,32.54,32.54,10700.0,20.2689,20.2689,20.244,20.244,10700.0
2012-07-25 15:00:00,32.54,32.57,32.54,32.54,11600.0,20.244,20.2626,20.244,20.244,11600.0
2012-07-25 15:05:00,32.54,32.55,32.54,32.54,8600.0,20.244,20.2502,20.244,20.244,8600.0
2012-07-25 15:10:00,32.54,32.55,32.5,32.5,12600.0,20.244,20.2502,20.2191,20.2191,12600.0
2012-07-25 15:15:00,32.49,32.5,32.48,32.48,12900.0,20.2129,20.2191,20.2067,20.2067,12900.0
2012-07-25 15:20:00,32.48,32.48,32.45,32.46,17200.0,20.2067,20.2067,20.188,20.1942,17200.0
2012-07-25 15:25:00,32.46,32.47,32.44,32.47,17600.0,20.1942,20.2004,20.1818,20.2004,17600.0
2012-07-25 15:30:00,32.46,32.48,32.44,32.44,20400.0,20.1942,20.2067,20.1818,20.1818,20400.0
2012-07-25 15:35:00,32.44,32.49,32.44,32.48,20600.0,20.1818,20.2129,20.1818,20.2067,20600.0
2012-07-25 15:40:00,32.48,32.51,32.47,32.49,34900.0,20.2067,20.2253,20.2004,20.2129,34900.0
2012-07-25 15:45:00,32.49,32.5,32.45,32.49,28300.0,20.2129,20.2191,20.188,20.2129,28300.0
2012-07-25 15:50:00,32.48,32.48,32.46,32.47,30400.0,20.2067,20.2067,20.1942,20.2004,30400.0
2012-07-25 15:55:00,32.47,32.48,32.45,32.48,84800.0,20.2004,20.2067,20.188,20.2067,84800.0
2012-07-26 09:30:00,32.87,32.99,32.81,32.96,47500.0,20.4493,20.5239,20.412,20.5053,47500.0
2012-07-26 09:35:00,32.96,33.1,32.95,33.09,25900.0,20.5053,20.5924,20.4991,20.5862,25900.0
2012-07-26 09:40:00,33.09,33.09,32.96,33.05,44600.0,20.5862,20.5862,20.5053,20.5613,44600.0
2012-07-26 09:45:00,33.05,33.15,33.04,33.1,46400.0,20.5613,20.6235,20.555,20.5924,46400.0
2012-07-26 09:50:00,33.1,33.24,33.06,33.2,75800.0,20.5924,20.6795,20.5675,20.6546,75800.0
2012-07-26 09:55:00,33.21,33.32,33.21,33.29,51200.0,20.6608,20.7292,20.6608,20.7106,51200.0
2012-07-26 10:00:00,33.28,33.29,33.14,33.17,59600.0,20.7044,20.7106,20.6173,20.6359,59600.0
2012-07-26 10:05:00,33.18,33.19,33.11,33.17,27600.0,20.6421,20.6484,20.5986,20.6359,27600.0
2012-07-26 10:10:00,33.17,33.18,33.11,33.13,28000.0,20.6359,20.6421,20.5986,20.611,28000.0
2012-07-26 10:15:00,33.14,33.16,33.1,33.11,42400.0,20.6173,20.6297,20.5924,20.5986,42400.0
2012-07-26 10:20:00,33.12,33.2,33.11,33.18,39100.0,20.6048,20.6546,20.5986,20.6421,39100.0
2012-07-26 10:25:00,33.19,33.21,33.14,33.15,37300.0,20.6484,20.6608,20.6173,20.6235,37300.0
2012-07-26 10:30:00,33.15,33.18,33.11,33.12,18900.0,20.6235,20.6421,20.5986,20.6048,18900.0
2012-07-26 10:35:00,33.13,33.14,33.1,33.12,32300.0,20.611,20.6173,20.5924,20.6048,32300.0
2012-07-26 10:40:00,33.13,33.14,33.1,33.11,29300.0,20.611,20.6173,20.5924,20.5986,29300.0
2012-07-26 10:45:00,33.11,33.11,33.09,33.09,22100.0,20.5986,20.5986,20.5862,20.5862,22100.0
2012-07-26 10:50:00,33.09,33.09,33.06,33.08,15700.0,20.5862,20.5862,20.5675,20.5799,15700.0
2012-07-26 10:55:00,33.07,33.07,33.05,33.05,61300.0,20.5737,20.5737,20.5613,20.5613,61300.0
2012-07-26 11:00:00,33.05,33.06,33.03,33.04,34900.0,20.5613,20.5675,20.5488,20.555,34900.0
2012-07-26 11:05:00,33.03,33.03,32.99,33.02,12400.0,20.5488,20.5488,20.5239,20.5426,12400.0
2012-07-26 11:10:00,33.02,33.03,32.98,32.98,57800.0,20.5426,20.5488,20.5177,20.5177,57800.0
2012-07-26 11:15:00,32.98,33.0,32.96,32.99,24900.0,20.5177,20.5302,20.5053,20.5239,24900.0
2012-07-26 11:20:00,33.0,33.0,32.97,32.97,14100.0,20.5302,20.5302,20.5115,20.5115,14100.0
2012-07-26 11:25:00,32.97,33.01,32.96,33.01,16700.0,20.5115,20.5364,20.5053,20.5364,16700.0
2012-07-26 11:30:00,33.01,33.02,32.98,33.0,29000.0,20.5364,20.5426,20.5177,20.5302,29000.0
2012-07-26 11:35:00,33.0,33.0,32.97,32.97,16500.0,20.5302,20.5302,20.5115,20.5115,16500.0
2012-07-26 11:40:00,32.98,32.99,32.96,32.98,10100.0,20.5177,20.5239,20.5053,20.5177,10100.0
2012-07-26 11:45:00,32.98,33.02,32.97,32.98,37700.0,20.5177,20.5426,20.5115,20.5177,37700.0
2012-07-26 11:50:00,32.99,33.0,32.98,32.99,5000.0,20.5239,20.5302,20.5177,20.5239,5000.0
2012-07-26 11:55:00,32.99,33.06,32.95,33.06,183500.0,20.5239,20.5675,20.4991,20.5675,183500.0
2012-07-26 12:00:00,33.05,33.05,33.02,33.02,11400.0,20.5613,20.5613,20.5426,20.5426,11400.0
2012-07-26 12:05:00,33.02,33.02,32.98,32.98,10700.0,20.5426,20.5426,20.5177,20.5177,10700.0
2012-07-26 12:10:00,32.98,33.02,32.98,33.01,16600.0,20.5177,20.5426,20.5177,20.5364,16600.0
2012-07-26 12:15:00,33.02,33.05,32.99,33.05,101900.0,20.5426,20.5613,20.5239,20.5613,101900.0
2012-07-26 12:20:00,33.05,33.08,33.04,33.07,73500.0,20.5613,20.5799,20.555,20.5737,73500.0
2012-07-26 12:25:00,33.07,33.11,33.05,33.1,85300.0,20.5737,20.5986,20.5613,20.5924,85300.0
2012-07-26 12:30:00,33.09,33.13,33.06,33.13,20200.0,20.5862,20.611,20.5675,20.611,20200.0
2012-07-26 12:35:00,33.12,33.13,33.11,33.13,8000.0,20.6048,20.611,20.5986,20.611,8000.0
2012-07-26 12:40:00,33.13,33.13,33.06,33.06,10400.0,20.611,20.611,20.5675,20.5675,10400.0
2012-07-26 12:45:00,33.06,33.07,33.04,33.05,6100.0,20.5675,20.5737,20.555,20.5613,6100.0
2012-07-26 12:50:00,33.04,33.04,33.03,33.03,4300.0,20.555,20.555,20.5488,20.5488,4300.0
2012-07-26 12:55:00,33.04,33.11,33.04,33.1,11300.0,20.555,20.5986,20.555,20.5924,11300.0
2012-07-26 13:00:00,33.1,33.11,33.09,33.1,8800.0,20.5924,20.5986,20.5862,20.5924,8800.0
2012-07-26 13:05:00,33.1,33.12,33.1,33.11,11000.0,20.5924,20.6048,20.5924,20.5986,11000.0
2012-07-26 13:10:00,33.11,33.12,33.1,33.1,8700.0,20.5986,20.6048,20.5924,20.5924,8700.0
2012-07-26 13:15:00,33.1,33.11,33.06,33.06,26700.0,20.5924,20.5986,20.5675,20.5675,26700.0
2012-07-26 13:20:00,33.07,33.08,33.07,33.07,6900.0,20.5737,20.5799,20.5737,20.5737,6900.0
2012-07-26 13:25:00,33.07,33.14,33.07,33.13,18600.0,20.5737,20.6173,20.5737,20.611,18600.0
2012-07-26 13:30:00,33.12,33.14,33.11,33.14,11700.0,20.6048,20.6173,20.5986,20.6173,11700.0
2012-07-26 13:35:00,33.14,33.15,33.12,33.15,19300.0,20.6173,20.6235,20.6048,20.6235,19300.0
2012-07-26 13:40:00,33.14,33.15,33.14,33.15,8600.0,20.6173,20.6235,20.6173,20.6235,8600.0
2012-07-26 13:45:00,33.15,33.15,33.12,33.14,18800.0,20.6235,20.6235,20.6048,20.6173,18800.0
2012-07-26 13:50:00,33.14,33.15,33.13,33.15,7500.0,20.6173,20.6235,20.611,20.6235,7500.0
2012-07-26 13:55:00,33.15,33.15,33.14,33.14,11700.0,20.6235,20.6235,20.6173,20.6173,11700.0
2012-07-26 14:00:00,33.14,33.15,33.14,33.14,7700.0,20.6173,20.6235,20.6173,20.6173,7700.0
2012-07-26 14:05:00,33.15,33.19,33.14,33.19,50200.0,20.6235,20.6484,20.6173,20.6484,50200.0
2012-07-26 14:10:00,33.19,33.2,33.17,33.19,32100.0,20.6484,20.6546,20.6359,20.6484,32100.0
2012-07-26 14:15:00,33.19,33.2,33.16,33.16,6300.0,20.6484,20.6546,20.6297,20.6297,6300.0
2012-07-26 14:20:00,33.16,33.18,33.15,33.18,10300.0,20.6297,20.6421,20.6235,20.6421,10300.0
2012-07-26 14:25:00,33.18,33.2,33.16,33.2,71700.0,20.6421,20.6546,20.6297,20.6546,71700.0
2012-07-26 14:30:00,33.19,33.2,33.18,33.19,11300.0,20.6484,20.6546,20.6421,20.6484,11300.0
2012-07-26 14:35:00,33.19,33.19,33.17,33.17,13400.0,20.6484,20.6484,20.6359,20.6359,13400.0
2012-07-26 14:40:00,33.17,33.18,33.16,33.16,7300.0,20.6359,20.6421,20.6297,20.6297,7300.0
2012-07-26 14:45:00,33.16,33.17,33.16,33.16,10000.0,20.6297,20.6359,20.6297,20.6297,10000.0
2012-07-26 14:50:00,33.16,33.19,33.16,33.19,18600.0,20.6297,20.6484,20.6297,20.6484,18600.0
2012-07-26 14:55:00,33.18,33.18,33.15,33.16,11000.0,20.6421,20.6421,20.6235,20.6297,11000.0
2012-07-26 15:00:00,33.16,33.19,33.16,33.18,12800.0,20.6297,20.6484,20.6297,20.6421,12800.0
2012-07-26 15:05:00,33.18,33.19,33.17,33.17,13100.0,20.6421,20.6484,20.6359,20.6359,13100.0
2012-07-26 15:10:00,33.17,33.2,33.17,33.18,12100.0,20.6359,20.6546,20.6359,20.6421,12100.0
2012-07-26 15:15:00,33.19,33.2,33.18,33.19,26300.0,20.6484,20.6546,20.6421,20.6484,26300.0
2012-07-26 15:20:00,33.19,33.2,33.15,33.17,18800.0,20.6484,20.6546,20.6235,20.6359,18800.0
2012-07-26 15:25:00,33.16,33.2,33.15,33.19,23500.0,20.6297,20.6546,20.6235,20.6484,23500.0
2012-07-26 15:30:00,33.19,33.2,33.16,33.2,27200.0,20.6484,20.6546,20.6297,20.6546,27200.0
2012-07-26 15:35:00,33.19,33.22,33.19,33.21,38200.0,20.6484,20.667,20.6484,20.6608,38200.0
2012-07-26 15:40:00,33.22,33.27,33.21,33.25,43500.0,20.667,20.6981,20.6608,20.6857,43500.0
2012-07-26 15:45:00,33.25,33.28,33.23,33.23,75800.0,20.6857,20.7044,20.6732,20.6732,75800.0
2012-07-26 15:50:00,33.24,33.28,33.23,33.28,75600.0,20.6795,20.7044,20.6732,20.7044,75600.0
2012-07-26 15:55:00,33.27,33.28,33.24,33.26,107100.0,20.6981,20.7044,20.6795,20.6919,107100.0
2012-07-27 09:30:00,33.47,33.48,33.37,33.44,41400.0,20.8226,20.8288,20.7603,20.8039,41400.0
2012-07-27 09:35:00,33.44,33.48,33.42,33.44,22500.0,20.8039,20.8288,20.7915,20.8039,22500.0
2012-07-27 09:40:00,33.45,33.45,33.37,33.38,17200.0,20.8101,20.8101,20.7603,20.7666,17200.0
2012-07-27 09:45:00,33.39,33.5,33.38,33.49,31700.0,20.7728,20.8412,20.7666,20.835,31700.0
2012-07-27 09:50:00,33.49,33.54,33.48,33.52,24400.0,20.835,20.8661,20.8288,20.8537,24400.0
2012-07-27 09:55:00,33.52,33.65,33.52,33.63,22700.0,20.8537,20.9345,20.8537,20.9221,22700.0
2012-07-27 10:00:00,33.61,33.7,33.6,33.67,57200.0,20.9097,20.9656,20.9034,20.947,57200.0
2012-07-27 10:05:00,33.67,33.68,33.6,33.61,43100.0,20.947,20.9532,20.9034,20.9097,43100.0
2012-07-27 10:10:00,33.6,33.61,33.58,33.59,21100.0,20.9034,20.9097,20.891,20.8972,21100.0
2012-07-27 10:15:00,33.59,33.6,33.58,33.59,29500.0,20.8972,20.9034,20.891,20.8972,29500.0
2012-07-27 10:20:00,33.6,33.63,33.59,33.63,9700.0,20.9034,20.9221,20.8972,20.9221,9700.0
2012-07-27 10:25:00,33.63,33.65,33.6,33.6,17200.0,20.9221,20.9345,20.9034,20.9034,17200.0
2012-07-27 10:30:00,33.6,33.61,33.57,33.61,124400.0,20.9034,20.9097,20.8848,20.9097,124400.0
2012-07-27 10:35:00,33.61,33.64,33.58,33.6,45900.0,20.9097,20.9283,20.891,20.9034,45900.0
2012-07-27 10:40:00,33.59,33.61,33.57,33.57,11000.0,20.8972,20.9097,20.8848,20.8848,11000.0
2012-07-27 10:45:00,33.57,33.59,33.57,33.58,22400.0,20.8848,20.8972,20.8848,20.891,22400.0
2012-07-27 10:50:00,33.59,33.6,33.57,33.57,11000.0,20.8972,20.9034,20.8848,20.8848,11000.0
2012-07-27 10:55:00,33.58,33.63,33.58,33.61,30000.0,20.891,20.9221,20.891,20.9097,30000.0
2012-07-27 11:00:00,33.61,33.62,33.56,33.56,106300.0,20.9097,20.9159,20.8785,20.8785,106300.0
2012-07-27 11:05:00,33.56,33.57,33.51,33.51,25400.0,20.8785,20.8848,20.8474,20.8474,25400.0
2012-07-27 11:10:00,33.51,33.54,33.51,33.52,18600.0,20.8474,20.8661,20.8474,20.8537,18600.0
2012-07-27 11:15:00,33.52,33.56,33.51,33.55,13400.0,20.8537,20.8785,20.8474,20.8723,13400.0
2012-07-27 11:20:00,33.55,33.55,33.52,33.53,14500.0,20.8723,20.8723,20.8537,20.8599,14500.0
2012-07-27 11:25:00,33.53,33.53,33.5,33.52,15100.0,20.8599,20.8599,20.8412,20.8537,15100.0
2012-07-27 11:30:00,33.52,33.57,33.51,33.56,11900.0,20.8537,20.8848,20.8474,20.8785,11900.0
2012-07-27 11:35:00,33.57,33.57,33.53,33.53,11200.0,20.8848,20.8848,20.8599,20.8599,11200.0
2012-07-27 11:40:00,33.54,33.55,33.5,33.5,14600.0,20.8661,20.8723,20.8412,20.8412,14600.0
2012-07-27 11:45:00,33.5,33.51,33.5,33.51,1600.0,20.8412,20.8474,20.8412,20.8474,1600.0
2012-07-27 11:50:00,33.51,33.51,33.5,33.51,4100.0,20.8474,20.8474,20.8412,20.8474,4100.0
2012-07-27 11:55:00,33.5,33.53,33.5,33.53,11600.0,20.8412,20.8599,20.8412,20.8599,11600.0
2012-07-27 12:00:00,33.52,33.54,33.51,33.54,14300.0,20.8537,20.8661,20.8474,20.8661,14300.0
2012-07-27 12:05:00,33.54,33.55,33.51,33.53,38500.0,20.8661,20.8723,20.8474,20.8599,38500.0
2012-07-27 12:10:00,33.53,33.55,33.53,33.54,10200.0,20.8599,20.8723,20.8599,20.8661,10200.0
2012-07-27 12:15:00,33.54,33.55,33.52,33.53,15000.0,20.8661,20.8723,20.8537,20.8599,15000.0
2012-07-27 12:20:00,33.53,33.55,33.53,33.54,20900.0,20.8599,20.8723,20.8599,20.8661,20900.0
2012-07-27 12:25:00,33.54,33.55,33.54,33.54,2800.0,20.8661,20.8723,20.8661,20.8661,2800.0
2012-07-27 12:30:00,33.54,33.56,33.54,33.55,24600.0,20.8661,20.8785,20.8661,20.8723,24600.0
2012-07-27 12:35:00,33.55,33.55,33.53,33.53,7200.0,20.8723,20.8723,20.8599,20.8599,7200.0
2012-07-27 12:40:00,33.54,33.55,33.52,33.54,8800.0,20.8661,20.8723,20.8537,20.8661,8800.0
2012-07-27 12:45:00,33.53,33.53,33.5,33.52,9800.0,20.8599,20.8599,20.8412,20.8537,9800.0
2012-07-27 12:50:00,33.51,33.52,33.5,33.5,7900.0,20.8474,20.8537,20.8412,20.8412,7900.0
2012-07-27 12:55:00,33.5,33.5,33.48,33.48,10200.0,20.8412,20.8412,20.8288,20.8288,10200.0
2012-07-27 13:00:00,33.48,33.49,33.48,33.48,9700.0,20.8288,20.835,20.8288,20.8288,9700.0
2012-07-27 13:05:00,33.48,33.49,33.4,33.41,34100.0,20.8288,20.835,20.779,20.7852,34100.0
2012-07-27 13:10:00,33.41,33.42,33.37,33.37,32800.0,20.7852,20.7915,20.7603,20.7603,32800.0
2012-07-27 13:15:00,33.37,33.4,33.37,33.4,30900.0,20.7603,20.779,20.7603,20.779,30900.0
2012-07-27 13:20:00,33.4,33.41,33.39,33.4,24800.0,20.779,20.7852,20.7728,20.779,24800.0
2012-07-27 13:25:00,33.4,33.57,33.39,33.54,98100.0,20.779,20.8848,20.7728,20.8661,98100.0
2012-07-27 13:30:00,33.55,33.61,33.54,33.57,58200.0,20.8723,20.9097,20.8661,20.8848,58200.0
2012-07-27 13:35:00,33.57,33.69,33.57,33.67,29000.0,20.8848,20.9594,20.8848,20.947,29000.0
2012-07-27 13:40:00,33.68,33.69,33.66,33.67,17300.0,20.9532,20.9594,20.9408,20.947,17300.0
2012-07-27 13:45:00,33.66,33.66,33.62,33.63,8300.0,20.9408,20.9408,20.9159,20.9221,8300.0
2012-07-27 13:50:00,33.62,33.68,33.6,33.68,16100.0,20.9159,20.9532,20.9034,20.9532,16100.0
2012-07-27 13:55:00,33.68,33.68,33.62,33.65,53700.0,20.9532,20.9532,20.9159,20.9345,53700.0
2012-07-27 14:00:00,33.64,33.67,33.63,33.64,82500.0,20.9283,20.947,20.9221,20.9283,82500.0
2012-07-27 14:05:00,33.64,33.65,33.62,33.62,27000.0,20.9283,20.9345,20.9159,20.9159,27000.0
2012-07-27 14:10:00,33.61,33.61,33.57,33.57,16200.0,20.9097,20.9097,20.8848,20.8848,16200.0
2012-07-27 14:15:00,33.57,33.61,33.55,33.58,40600.0,20.8848,20.9097,20.8723,20.891,40600.0
2012-07-27 14:20:00,33.58,33.62,33.55,33.55,97500.0,20.891,20.9159,20.8723,20.8723,97500.0
2012-07-27 14:25:00,33.56,33.6,33.55,33.57,15700.0,20.8785,20.9034,20.8723,20.8848,15700.0
2012-07-27 14:30:00,33.58,33.62,33.57,33.61,16200.0,20.891,20.9159,20.8848,20.9097,16200.0
2012-07-27 14:35:00,33.6,33.62,33.58,33.62,10600.0,20.9034,20.9159,20.891,20.9159,10600.0
2012-07-27 14:40:00,33.62,33.67,33.6,33.61,37600.0,20.9159,20.947,20.9034,20.9097,37600.0
2012-07-27 14:45:00,33.6,33.64,33.6,33.61,8900.0,20.9034,20.9283,20.9034,20.9097,8900.0
2012-07-27 14:50:00,33.61,33.64,33.61,33.64,10800.0,20.9097,20.9283,20.9097,20.9283,10800.0
2012-07-27 14:55:00,33.64,33.66,33.63,33.63,11100.0,20.9283,20.9408,20.9221,20.9221,11100.0
2012-07-27 15:00:00,33.63,33.7,33.61,33.67,165100.0,20.9221,20.9656,20.9097,20.947,165100.0
2012-07-27 15:05:00,33.68,33.75,33.68,33.75,22300.0,20.9532,20.9968,20.9532,20.9968,22300.0
2012-07-27 15:10:00,33.75,33.77,33.72,33.72,29400.0,20.9968,21.0092,20.9781,20.9781,29400.0
2012-07-27 15:15:00,33.72,33.75,33.72,33.73,20000.0,20.9781,20.9968,20.9781,20.9843,20000.0
2012-07-27 15:20:00,33.74,33.75,33.69,33.69,36900.0,20.9905,20.9968,20.9594,20.9594,36900.0
2012-07-27 15:25:00,33.7,33.76,33.69,33.74,91500.0,20.9656,21.003,20.9594,20.9905,91500.0
2012-07-27 15:30:00,33.74,33.77,33.73,33.76,32100.0,20.9905,21.0092,20.9843,21.003,32100.0
2012-07-27 15:35:00,33.77,33.78,33.73,33.73,38800.0,21.0092,21.0154,20.9843,20.9843,38800.0
2012-07-27 15:40:00,33.74,33.78,33.73,33.77,47100.0,20.9905,21.0154,20.9843,21.0092,47100.0
2012-07-27 15:45:00,33.78,33.82,33.76,33.81,74200.0,21.0154,21.0403,21.003,21.0341,74200.0
2012-07-27 15:50:00,33.81,33.81,33.7,33.75,87900.0,21.0341,21.0341,20.9656,20.9968,87900.0
2012-07-27 15:55:00,33.75,33.77,33.72,33.75,145900.0,20.9968,21.0092,20.9781,20.9968,145900.0
2012-07-30 09:30:00,33.63,33.74,33.63,33.68,32600.0,20.9221,20.9905,20.9221,20.9532,32600.0
2012-07-30 09:35:00,33.67,33.69,33.61,33.61,27800.0,20.947,20.9594,20.9097,20.9097,27800.0
2012-07-30 09:40:00,33.62,33.65,33.6,33.63,20800.0,20.9159,20.9345,20.9034,20.9221,20800.0
2012-07-30 09:45:00,33.63,33.66,33.59,33.65,33500.0,20.9221,20.9408,20.8972,20.9345,33500.0
2012-07-30 09:50:00,33.66,33.76,33.65,33.75,25100.0,20.9408,21.003,20.9345,20.9968,25100.0
2012-07-30 09:55:00,33.76,33.79,33.7,33.7,29900.0,21.003,21.0216,20.9656,20.9656,29900.0
2012-07-30 10:00:00,33.69,33.71,33.64,33.71,32600.0,20.9594,20.9719,20.9283,20.9719,32600.0
2012-07-30 10:05:00,33.71,33.82,33.7,33.82,76700.0,20.9719,21.0403,20.9656,21.0403,76700.0
2012-07-30 10:10:00,33.82,33.89,33.82,33.88,40800.0,21.0403,21.0839,21.0403,21.0776,40800.0
2012-07-30 10:15:00,33.88,33.91,33.86,33.91,31400.0,21.0776,21.0963,21.0652,21.0963,31400.0
2012-07-30 10:20:00,33.9,33.97,33.9,33.97,22600.0,21.0901,21.1336,21.0901,21.1336,22600.0
2012-07-30 10:25:00,33.97,34.0,33.97,34.0,34100.0,21.1336,21.1523,21.1336,21.1523,34100.0
2012-07-30 10:30:00,33.99,34.05,33.97,34.05,38900.0,21.1461,21.1834,21.1336,21.1834,38900.0
2012-07-30 10:35:00,34.04,34.07,33.93,33.93,37700.0,21.1772,21.1958,21.1087,21.1087,37700.0
2012-07-30 10:40:00,33.93,34.0,33.91,34.0,95500.0,21.1087,21.1523,21.0963,21.1523,95500.0
2012-07-30 10:45:00,33.99,33.99,33.92,33.97,27400.0,21.1461,21.1461,21.1025,21.1336,27400.0
2012-07-30 10:50:00,33.98,33.99,33.97,33.99,10600.0,21.1398,21.1461,21.1336,21.1461,10600.0
2012-07-30 10:55:00,33.98,33.98,33.91,33.93,35900.0,21.1398,21.1398,21.0963,21.1087,35900.0
2012-07-30 11:00:00,33.92,33.96,33.91,33.96,20600.0,21.1025,21.1274,21.0963,21.1274,20600.0
2012-07-30 11:05:00,33.95,33.97,33.93,33.93,22000.0,21.1212,21.1336,21.1087,21.1087,22000.0
2012-07-30 11:10:00,33.93,33.94,33.9,33.9,24700.0,21.1087,21.115,21.0901,21.0901,24700.0
2012-07-30 11:15:00,33.9,33.92,33.88,33.9,24400.0,21.0901,21.1025,21.0776,21.0901,24400.0
2012-07-30 11:20:00,33.9,33.9,33.83,33.84,26500.0,21.0901,21.0901,21.0465,21.0527,26500.0
2012-07-30 11:25:00,33.84,33.89,33.83,33.89,13600.0,21.0527,21.0839,21.0465,21.0839,13600.0
2012-07-30 11:30:00,33.89,33.92,33.87,33.9,23300.0,21.0839,21.1025,21.0714,21.0901,23300.0
2012-07-30 11:35:00,33.9,33.9,33.86,33.87,24700.0,21.0901,21.0901,21.0652,21.0714,24700.0
2012-07-30 11:40:00,33.87,33.95,33.84,33.95,52400.0,21.0714,21.1212,21.0527,21.1212,52400.0
2012-07-30 11:45:00,33.94,34.0,33.93,33.94,36400.0,21.115,21.1523,21.1087,21.115,36400.0
2012-07-30 11:50:00,33.94,33.94,33.91,33.92,7900.0,21.115,21.115,21.0963,21.1025,7900.0
2012-07-30 11:55:00,33.93,33.95,33.93,33.95,5400.0,21.1087,21.1212,21.1087,21.1212,5400.0
2012-07-30 12:00:00,33.94,33.94,33.89,33.89,18200.0,21.115,21.115,21.0839,21.0839,18200.0
2012-07-30 12:05:00,33.89,33.94,33.88,33.94,11200.0,21.0839,21.115,21.0776,21.115,11200.0
2012-07-30 12:10:00,33.94,33.94,33.91,33.92,45000.0,21.115,21.115,21.0963,21.1025,45000.0
2012-07-30 12:15:00,33.93,33.93,33.89,33.9,38900.0,21.1087,21.1087,21.0839,21.0901,38900.0
2012-07-30 12:20:00,33.91,33.91,33.86,33.86,7700.0,21.0963,21.0963,21.0652,21.0652,7700.0
2012-07-30 12:25:00,33.86,33.87,33.86,33.86,3300.0,21.0652,21.0714,21.0652,21.0652,3300.0
2012-07-30 12:30:00,33.87,33.9,33.86,33.9,19200.0,21.0714,21.0901,21.0652,21.0901,19200.0
2012-07-30 12:35:00,33.9,33.94,33.9,33.94,8400.0,21.0901,21.115,21.0901,21.115,8400.0
2012-07-30 12:40:00,33.94,33.96,33.93,33.94,20400.0,21.115,21.1274,21.1087,21.115,20400.0
2012-07-30 12:45:00,33.94,33.95,33.88,33.88,11600.0,21.115,21.1212,21.0776,21.0776,11600.0
2012-07-30 12:50:00,33.88,33.91,33.88,33.89,9400.0,21.0776,21.0963,21.0776,21.0839,9400.0
2012-07-30 12:55:00,33.89,33.94,33.88,33.94,16500.0,21.0839,21.115,21.0776,21.115,16500.0
2012-07-30 13:00:00,33.93,33.96,33.91,33.93,37600.0,21.1087,21.1274,21.0963,21.1087,37600.0
2012-07-30 13:05:00,33.94,33.96,33.92,33.94,19200.0,21.115,21.1274,21.1025,21.115,19200.0
2012-07-30 13:10:00,33.94,33.94,33.92,33.93,7200.0,21.115,21.115,21.1025,21.1087,7200.0
2012-07-30 13:15:00,33.93,33.96,33.92,33.96,9100.0,21.1087,21.1274,21.1025,21.1274,9100.0
2012-07-30 13:20:00,33.96,34.0,33.96,34.0,14100.0,21.1274,21.1523,21.1274,21.1523,14100.0
2012-07-30 13:25:00,33.99,34.0,33.94,33.94,15900.0,21.1461,21.1523,21.115,21.115,15900.0
2012-07-30 13:30:00,33.95,33.98,33.95,33.98,18700.0,21.1212,21.1398,21.1212,21.1398,18700.0
2012-07-30 13:35:00,33.98,33.99,33.89,33.9,24100.0,21.1398,21.1461,21.0839,21.0901,24100.0
2012-07-30 13:40:00,33.9,33.91,33.89,33.89,12900.0,21.0901,21.0963,21.0839,21.0839,12900.0
2012-07-30 13:45:00,33.9,33.9,33.87,33.87,12100.0,21.0901,21.0901,21.0714,21.0714,12100.0
2012-07-30 13:50:00,33.87,33.89,33.86,33.88,15200.0,21.0714,21.0839,21.0652,21.0776,15200.0
2012-07-30 13:55:00,33.88,33.9,33.87,33.88,11800.0,21.0776,21.0901,21.0714,21.0776,11800.0
2012-07-30 14:00:00,33.88,33.88,33.84,33.87,16200.0,21.0776,21.0776,21.0527,21.0714,16200.0
2012-07-30 14:05:00,33.88,33.88,33.87,33.87,9600.0,21.0776,21.0776,21.0714,21.0714,9600.0
2012-07-30 14:10:00,33.87,33.87,33.85,33.87,17400.0,21.0714,21.0714,21.059,21.0714,17400.0
2012-07-30 14:15:00,33.87,33.88,33.86,33.87,11200.0,21.0714,21.0776,21.0652,21.0714,11200.0
2012-07-30 14:20:00,33.88,33.92,33.87,33.9,29700.0,21.0776,21.1025,21.0714,21.0901,29700.0
2012-07-30 14:25:00,33.9,33.91,33.89,33.89,12300.0,21.0901,21.0963,21.0839,21.0839,12300.0
2012-07-30 14:30:00,33.9,33.91,33.89,33.9,15200.0,21.0901,21.0963,21.0839,21.0901,15200.0
2012-07-30 14:35:00,33.89,33.9,33.88,33.9,13100.0,21.0839,21.0901,21.0776,21.0901,13100.0
2012-07-30 14:40:00,33.89,33.94,33.89,33.9,36000.0,21.0839,21.115,21.0839,21.0901,36000.0
2012-07-30 14:45:00,33.9,33.92,33.89,33.9,39700.0,21.0901,21.1025,21.0839,21.0901,39700.0
2012-07-30 14:50:00,33.9,33.9,33.88,33.88,36500.0,21.0901,21.0901,21.0776,21.0776,36500.0
2012-07-30 14:55:00,33.89,33.9,33.88,33.89,21000.0,21.0839,21.0901,21.0776,21.0839,21000.0
2012-07-30 15:00:00,33.9,33.91,33.89,33.91,13600.0,21.0901,21.0963,21.0839,21.0963,13600.0
2012-07-30 15:05:00,33.91,33.93,33.91,33.93,14900.0,21.0963,21.1087,21.0963,21.1087,14900.0
2012-07-30 15:10:00,33.92,33.94,33.92,33.94,26000.0,21.1025,21.115,21.1025,21.115,26000.0
2012-07-30 15:15:00,33.93,33.96,33.93,33.96,32800.0,21.1087,21.1274,21.1087,21.1274,32800.0
2012-07-30 15:20:00,33.95,33.97,33.94,33.97,23300.0,21.1212,21.1336,21.115,21.1336,23300.0
2012-07-30 15:25:00,33.97,33.98,33.95,33.95,22900.0,21.1336,21.1398,21.1212,21.1212,22900.0
2012-07-30 15:30:00,33.95,33.99,33.94,33.95,43900.0,21.1212,21.1461,21.115,21.1212,43900.0
2012-07-30 15:35:00,33.95,33.95,33.93,33.95,42300.0,21.1212,21.1212,21.1087,21.1212,42300.0
2012-07-30 15:40:00,33.94,33.96,33.94,33.95,31200.0,21.115,21.1274,21.115,21.1212,31200.0
2012-07-30 15:45:00,33.95,33.96,33.93,33.95,36700.0,21.1212,21.1274,21.1087,21.1212,36700.0
2012-07-30 15:50:00,33.95,33.96,33.93,33.95,54600.0,21.1212,21.1274,21.1087,21.1212,54600.0
2012-07-30 15:55:00,33.96,33.99,33.94,33.97,131300.0,21.1274,21.1461,21.115,21.1336,131300.0
2012-07-31 09:30:00,33.75,33.84,33.54,33.69,105600.0,20.9968,21.0527,20.8661,20.9594,105600.0
2012-07-31 09:35:00,33.68,33.95,33.62,33.75,125000.0,20.9532,21.1212,20.9159,20.9968,125000.0
2012-07-31 09:40:00,33.75,33.85,33.71,33.75,41700.0,20.9968,21.059,20.9719,20.9968,41700.0
2012-07-31 09:45:00,33.76,33.76,33.63,33.7,39100.0,21.003,21.003,20.9221,20.9656,39100.0
2012-07-31 09:50:00,33.72,33.75,33.68,33.72,18100.0,20.9781,20.9968,20.9532,20.9781,18100.0
2012-07-31 09:55:00,33.71,33.8,33.7,33.8,20100.0,20.9719,21.0279,20.9656,21.0279,20100.0
2012-07-31 10:00:00,33.8,33.83,33.76,33.8,42300.0,21.0279,21.0465,21.003,21.0279,42300.0
2012-07-31 10:05:00,33.81,33.83,33.75,33.79,28200.0,21.0341,21.0465,20.9968,21.0216,28200.0
2012-07-31 10:10:00,33.78,33.82,33.76,33.79,24600.0,21.0154,21.0403,21.003,21.0216,24600.0
2012-07-31 10:15:00,33.79,33.79,33.76,33.77,42900.0,21.0216,21.0216,21.003,21.0092,42900.0
2012-07-31 10:20:00,33.78,33.82,33.77,33.78,76800.0,21.0154,21.0403,21.0092,21.0154,76800.0
2012-07-31 10:25:00,33.78,33.79,33.73,33.73,24300.0,21.0154,21.0216,20.9843,20.9843,24300.0
2012-07-31 10:30:00,33.73,33.8,33.73,33.76,38200.0,20.9843,21.0279,20.9843,21.003,38200.0
2012-07-31 10:35:00,33.74,33.75,33.71,33.72,10500.0,20.9905,20.9968,20.9719,20.9781,10500.0
2012-07-31 10:40:00,33.72,33.75,33.71,33.75,14900.0,20.9781,20.9968,20.9719,20.9968,14900.0
2012-07-31 10:45:00,33.75,33.75,33.71,33.71,19000.0,20.9968,20.9968,20.9719,20.9719,19000.0
2012-07-31 10:50:00,33.71,33.71,33.64,33.65,78500.0,20.9719,20.9719,20.9283,20.9345,78500.0
2012-07-31 10:55:00,33.65,33.65,33.58,33.6,53500.0,20.9345,20.9345,20.891,20.9034,53500.0
2012-07-31 11:00:00,33.61,33.65,33.61,33.63,20000.0,20.9097,20.9345,20.9097,20.9221,20000.0
2012-07-31 11:05:00,33.63,33.63,33.59,33.6,58200.0,20.9221,20.9221,20.8972,20.9034,58200.0
2012-07-31 11:10:00,33.6,33.63,33.58,33.61,71600.0,20.9034,20.9221,20.891,20.9097,71600.0
2012-07-31 11:15:00,33.6,33.6,33.52,33.54,43800.0,20.9034,20.9034,20.8537,20.8661,43800.0
2012-07-31 11:20:00,33.55,33.55,33.5,33.5,35900.0,20.8723,20.8723,20.8412,20.8412,35900.0
2012-07-31 11:25:00,33.51,33.54,33.5,33.52,22800.0,20.8474,20.8661,20.8412,20.8537,22800.0
2012-07-31 11:30:00,33.53,33.53,33.51,33.51,28200.0,20.8599,20.8599,20.8474,20.8474,28200.0
2012-07-31 11:35:00,33.51,33.51,33.48,33.48,24500.0,20.8474,20.8474,20.8288,20.8288,24500.0
2012-07-31 11:40:00,33.48,33.48,33.43,33.43,31900.0,20.8288,20.8288,20.7977,20.7977,31900.0
2012-07-31 11:45:00,33.44,33.44,33.39,33.4,37500.0,20.8039,20.8039,20.7728,20.779,37500.0
2012-07-31 11:50:00,33.39,33.4,33.31,33.31,52800.0,20.7728,20.779,20.723,20.723,52800.0
2012-07-31 11:55:00,33.31,33.33,33.15,33.17,115900.0,20.723,20.7355,20.6235,20.6359,115900.0
2012-07-31 12:00:00,33.16,33.44,33.14,33.4,123300.0,20.6297,20.8039,20.6173,20.779,123300.0
2012-07-31 12:05:00,33.4,33.42,33.32,33.4,44600.0,20.779,20.7915,20.7292,20.779,44600.0
2012-07-31 12:10:00,33.39,33.39,33.29,33.33,28900.0,20.7728,20.7728,20.7106,20.7355,28900.0
2012-07-31 12:15:00,33.34,33.34,33.29,33.29,8900.0,20.7417,20.7417,20.7106,20.7106,8900.0
2012-07-31 12:20:00,33.29,33.29,33.25,33.27,17100.0,20.7106,20.7106,20.6857,20.6981,17100.0
2012-07-31 12:25:00,33.27,33.28,33.23,33.27,47900.0,20.6981,20.7044,20.6732,20.6981,47900.0
2012-07-31 12:30:00,33.27,33.29,33.26,33.28,20700.0,20.6981,20.7106,20.6919,20.7044,20700.0
2012-07-31 12:35:00,33.29,33.35,33.29,33.34,31600.0,20.7106,20.7479,20.7106,20.7417,31600.0
2012-07-31 12:40:00,33.35,33.35,33.33,33.34,19300.0,20.7479,20.7479,20.7355,20.7417,19300.0
2012-07-31 12:45:00,33.34,33.35,33.31,33.33,92500.0,20.7417,20.7479,20.723,20.7355,92500.0
2012-07-31 12:50:00,33.32,33.34,33.32,33.34,3900.0,20.7292,20.7417,20.7292,20.7417,3900.0
2012-07-31 12:55:00,33.34,33.35,33.31,33.34,82500.0,20.7417,20.7479,20.723,20.7417,82500.0
2012-07-31 13:00:00,33.34,33.37,33.32,33.36,21400.0,20.7417,20.7603,20.7292,20.7541,21400.0
2012-07-31 13:05:00,33.36,33.42,33.36,33.38,17700.0,20.7541,20.7915,20.7541,20.7666,17700.0
2012-07-31 13:10:00,33.37,33.38,33.32,33.33,20000.0,20.7603,20.7666,20.7292,20.7355,20000.0
2012-07-31 13:15:00,33.33,33.38,33.33,33.36,18500.0,20.7355,20.7666,20.7355,20.7541,18500.0
2012-07-31 13:20:00,33.36,33.36,33.32,33.33,31900.0,20.7541,20.7541,20.7292,20.7355,31900.0
2012-07-31 13:25:00,33.32,33.35,33.3,33.34,32400.0,20.7292,20.7479,20.7168,20.7417,32400.0
2012-07-31 13:30:00,33.35,33.35,33.33,33.33,43900.0,20.7479,20.7479,20.7355,20.7355,43900.0
2012-07-31 13:35:00,33.33,33.36,33.29,33.34,168100.0,20.7355,20.7541,20.7106,20.7417,168100.0
2012-07-31 13:40:00,33.34,33.37,33.33,33.34,38100.0,20.7417,20.7603,20.7355,20.7417,38100.0
2012-07-31 13:45:00,33.34,33.35,33.31,33.32,12900.0,20.7417,20.7479,20.723,20.7292,12900.0
2012-07-31 13:50:00,33.32,33.32,33.3,33.3,13000.0,20.7292,20.7292,20.7168,20.7168,13000.0
2012-07-31 13:55:00,33.3,33.33,33.3,33.31,15000.0,20.7168,20.7355,20.7168,20.723,15000.0
2012-07-31 14:00:00,33.3,33.37,33.29,33.37,32400.0,20.7168,20.7603,20.7106,20.7603,32400.0
2012-07-31 14:05:00,33.37,33.44,33.37,33.41,84600.0,20.7603,20.8039,20.7603,20.7852,84600.0
2012-07-31 14:10:00,33.41,33.44,33.41,33.44,8200.0,20.7852,20.8039,20.7852,20.8039,8200.0
2012-07-31 14:15:00,33.44,33.44,33.43,33.44,5900.0,20.8039,20.8039,20.7977,20.8039,5900.0
2012-07-31 14:20:00,33.43,33.44,33.4,33.42,24000.0,20.7977,20.8039,20.779,20.7915,24000.0
2012-07-31 14:25:00,33.43,33.45,33.4,33.41,18600.0,20.7977,20.8101,20.779,20.7852,18600.0
2012-07-31 14:30:00,33.4,33.43,33.4,33.41,13000.0,20.779,20.7977,20.779,20.7852,13000.0
2012-07-31 14:35:00,33.41,33.41,33.34,33.36,30000.0,20.7852,20.7852,20.7417,20.7541,30000.0
2012-07-31 14:40:00,33.37,33.38,33.35,33.36,11800.0,20.7603,20.7666,20.7479,20.7541,11800.0
2012-07-31 14:45:00,33.36,33.36,33.34,33.34,19700.0,20.7541,20.7541,20.7417,20.7417,19700.0
2012-07-31 14:50:00,33.35,33.37,33.34,33.36,23900.0,20.7479,20.7603,20.7417,20.7541,23900.0
2012-07-31 14:55:00,33.36,33.37,33.3,33.3,30500.0,20.7541,20.7603,20.7168,20.7168,30500.0
2012-07-31 15:00:00,33.3,33.31,33.29,33.31,16400.0,20.7168,20.723,20.7106,20.723,16400.0
2012-07-31 15:05:00,33.31,33.33,33.3,33.33,33700.0,20.723,20.7355,20.7168,20.7355,33700.0
2012-07-31 15:10:00,33.33,33.34,33.3,33.32,20900.0,20.7355,20.7417,20.7168,20.7292,20900.0
2012-07-31 15:15:00,33.32,33.37,33.32,33.37,29900.0,20.7292,20.7603,20.7292,20.7603,29900.0
2012-07-31 15:20:00,33.37,33.39,33.34,33.38,41400.0,20.7603,20.7728,20.7417,20.7666,41400.0
2012-07-31 15:25:00,33.37,33.4,33.33,33.34,82700.0,20.7603,20.779,20.7355,20.7417,82700.0
2012-07-31 15:30:00,33.35,33.36,33.33,33.33,45400.0,20.7479,20.7541,20.7355,20.7355,45400.0
2012-07-31 15:35:00,33.33,33.33,33.29,33.3,84500.0,20.7355,20.7355,20.7106,20.7168,84500.0
2012-07-31 15:40:00,33.3,33.3,33.28,33.29,75300.0,20.7168,20.7168,20.7044,20.7106,75300.0
2012-07-31 15:45:00,33.29,33.29,33.22,33.24,182100.0,20.7106,20.7106,20.667,20.6795,182100.0
2012-07-31 15:50:00,33.24,33.3,33.23,33.23,150400.0,20.6795,20.7168,20.6732,20.6732,150400.0
2012-07-31 15:55:00,33.24,33.24,33.21,33.21,269900.0,20.6795,20.6795,20.6608,20.6608,269900.0
2012-08-01 09:30:00,33.18,33.2,32.51,32.65,162700.0,20.6421,20.6546,20.2253,20.3124,162700.0
2012-08-01 09:35:00,32.62,32.88,32.62,32.77,68400.0,20.2938,20.4555,20.2938,20.3871,68400.0
2012-08-01 09:40:00,32.77,32.84,32.75,32.79,85200.0,20.3871,20.4306,20.3746,20.3995,85200.0
2012-08-01 09:45:00,32.79,32.85,32.75,32.75,167300.0,20.3995,20.4368,20.3746,20.3746,167300.0
2012-08-01 09:50:00,32.76,32.76,32.63,32.75,159700.0,20.3808,20.3808,20.3,20.3746,159700.0
2012-08-01 09:55:00,32.75,33.46,32.7,33.28,195000.0,20.3746,20.8163,20.3435,20.7044,195000.0
2012-08-01 10:00:00,33.26,33.66,33.14,33.33,250100.0,20.6919,20.9408,20.6173,20.7355,250100.0
2012-08-01 10:05:00,33.32,33.42,33.12,33.15,80500.0,20.7292,20.7915,20.6048,20.6235,80500.0
2012-08-01 10:10:00,33.14,33.15,32.92,32.97,70200.0,20.6173,20.6235,20.4804,20.5115,70200.0
2012-08-01 10:15:00,32.97,32.97,32.76,32.87,62800.0,20.5115,20.5115,20.3808,20.4493,62800.0
2012-08-01 10:20:00,32.88,33.08,32.86,33.08,31200.0,20.4555,20.5799,20.4431,20.5799,31200.0
2012-08-01 10:25:00,33.09,33.16,33.03,33.13,48500.0,20.5862,20.6297,20.5488,20.611,48500.0
2012-08-01 10:30:00,33.13,33.14,33.06,33.07,42200.0,20.611,20.6173,20.5675,20.5737,42200.0
2012-08-01 10:35:00,33.07,33.08,32.95,32.96,55700.0,20.5737,20.5799,20.4991,20.5053,55700.0
2012-08-01 10:40:00,32.95,32.98,32.92,32.94,59200.0,20.4991,20.5177,20.4804,20.4928,59200.0
2012-08-01 10:45:00,32.92,32.94,32.9,32.91,60000.0,20.4804,20.4928,20.4679,20.4742,60000.0
2012-08-01 10:50:00,32.91,32.97,32.89,32.96,44100.0,20.4742,20.5115,20.4617,20.5053,44100.0
2012-08-01 10:55:00,32.95,32.95,32.84,32.9,39000.0,20.4991,20.4991,20.4306,20.4679,39000.0
2012-08-01 11:00:00,32.9,32.91,32.89,32.91,16200.0,20.4679,20.4742,20.4617,20.4742,16200.0
2012-08-01 11:05:00,32.91,33.01,32.9,32.96,51600.0,20.4742,20.5364,20.4679,20.5053,51600.0
2012-08-01 11:10:00,32.97,33.0,32.91,32.92,25800.0,20.5115,20.5302,20.4742,20.4804,25800.0
2012-08-01 11:15:00,32.93,32.95,32.92,32.95,24300.0,20.4866,20.4991,20.4804,20.4991,24300.0
2012-08-01 11:20:00,32.95,32.95,32.94,32.95,8600.0,20.4991,20.4991,20.4928,20.4991,8600.0
2012-08-01 11:25:00,32.95,32.95,32.94,32.95,10000.0,20.4991,20.4991,20.4928,20.4991,10000.0
2012-08-01 11:30:00,32.95,33.02,32.94,33.01,42600.0,20.4991,20.5426,20.4928,20.5364,42600.0
2012-08-01 11:35:00,33.02,33.04,33.01,33.02,32700.0,20.5426,20.555,20.5364,20.5426,32700.0
2012-08-01 11:40:00,33.02,33.09,33.02,33.08,43900.0,20.5426,20.5862,20.5426,20.5799,43900.0
2012-08-01 11:45:00,33.07,33.08,33.04,33.05,25100.0,20.5737,20.5799,20.555,20.5613,25100.0
2012-08-01 11:50:00,33.04,33.07,33.0,33.06,47900.0,20.555,20.5737,20.5302,20.5675,47900.0
2012-08-01 11:55:00,33.07,33.11,33.05,33.07,24400.0,20.5737,20.5986,20.5613,20.5737,24400.0
2012-08-01 12:00:00,33.07,33.14,33.07,33.14,34200.0,20.5737,20.6173,20.5737,20.6173,34200.0
2012-08-01 12:05:00,33.11,33.11,33.03,33.03,35800.0,20.5986,20.5986,20.5488,20.5488,35800.0
2012-08-01 12:10:00,33.04,33.04,32.91,32.91,32900.0,20.555,20.555,20.4742,20.4742,32900.0
2012-08-01 12:15:00,32.91,32.95,32.88,32.88,36400.0,20.4742,20.4991,20.4555,20.4555,36400.0
2012-08-01 12:20:00,32.88,32.89,32.78,32.8,48500.0,20.4555,20.4617,20.3933,20.4057,48500.0
2012-08-01 12:25:00,32.79,32.8,32.73,32.73,36200.0,20.3995,20.4057,20.3622,20.3622,36200.0
2012-08-01 12:30:00,32.74,32.82,32.73,32.82,35500.0,20.3684,20.4182,20.3622,20.4182,35500.0
2012-08-01 12:35:00,32.83,32.86,32.82,32.86,17900.0,20.4244,20.4431,20.4182,20.4431,17900.0
2012-08-01 12:40:00,32.86,32.91,32.86,32.91,35200.0,20.4431,20.4742,20.4431,20.4742,35200.0
2012-08-01 12:45:00,32.91,32.93,32.86,32.89,36800.0,20.4742,20.4866,20.4431,20.4617,36800.0
2012-08-01 12:50:00,32.88,32.89,32.88,32.88,7200.0,20.4555,20.4617,20.4555,20.4555,7200.0
2012-08-01 12:55:00,32.89,32.89,32.88,32.89,9700.0,20.4617,20.4617,20.4555,20.4617,9700.0
2012-08-01 13:00:00,32.89,32.94,32.88,32.94,32500.0,20.4617,20.4928,20.4555,20.4928,32500.0
2012-08-01 13:05:00,32.94,32.95,32.93,32.94,12100.0,20.4928,20.4991,20.4866,20.4928,12100.0
2012-08-01 13:10:00,32.94,32.94,32.86,32.87,29100.0,20.4928,20.4928,20.4431,20.4493,29100.0
2012-08-01 13:15:00,32.87,32.87,32.83,32.87,27900.0,20.4493,20.4493,20.4244,20.4493,27900.0
2012-08-01 13:20:00,32.87,32.96,32.87,32.95,18100.0,20.4493,20.5053,20.4493,20.4991,18100.0
2012-08-01 13:25:00,32.96,32.97,32.95,32.97,12300.0,20.5053,20.5115,20.4991,20.5115,12300.0
2012-08-01 13:30:00,32.98,32.98,32.92,32.93,17100.0,20.5177,20.5177,20.4804,20.4866,17100.0
2012-08-01 13:35:00,32.92,32.93,32.86,32.86,16200.0,20.4804,20.4866,20.4431,20.4431,16200.0
2012-08-01 13:40:00,32.86,32.87,32.84,32.86,35000.0,20.4431,20.4493,20.4306,20.4431,35000.0
2012-08-01 13:45:00,32.87,32.89,32.86,32.86,21800.0,20.4493,20.4617,20.4431,20.4431,21800.0
2012-08-01 13:50:00,32.85,32.86,32.79,32.79,14900.0,20.4368,20.4431,20.3995,20.3995,14900.0
2012-08-01 13:55:00,32.79,32.8,32.72,32.72,24300.0,20.3995,20.4057,20.356,20.356,24300.0
2012-08-01 14:00:00,32.73,32.79,32.72,32.75,35700.0,20.3622,20.3995,20.356,20.3746,35700.0
2012-08-01 14:05:00,32.75,32.84,32.74,32.83,34100.0,20.3746,20.4306,20.3684,20.4244,34100.0
2012-08-01 14:10:00,32.83,32.87,32.72,32.76,43500.0,20.4244,20.4493,20.356,20.3808,43500.0
2012-08-01 14:15:00,32.76,32.77,32.58,32.61,62400.0,20.3808,20.3871,20.2689,20.2875,62400.0
2012-08-01 14:20:00,32.62,32.74,32.62,32.71,38100.0,20.2938,20.3684,20.2938,20.3497,38100.0
2012-08-01 14:25:00,32.71,32.73,32.66,32.72,49000.0,20.3497,20.3622,20.3186,20.356,49000.0
2012-08-01 14:30:00,32.72,32.76,32.72,32.75,46900.0,20.356,20.3808,20.356,20.3746,46900.0
2012-08-01 14:35:00,32.75,32.76,32.66,32.67,25500.0,20.3746,20.3808,20.3186,20.3249,25500.0
2012-08-01 14:40:00,32.68,32.68,32.64,32.64,41100.0,20.3311,20.3311,20.3062,20.3062,41100.0
2012-08-01 14:45:00,32.65,32.68,32.57,32.68,51000.0,20.3124,20.3311,20.2626,20.3311,51000.0
2012-08-01 14:50:00,32.68,32.73,32.65,32.68,49600.0,20.3311,20.3622,20.3124,20.3311,49600.0
2012-08-01 14:55:00,32.68,32.69,32.66,32.69,29400.0,20.3311,20.3373,20.3186,20.3373,29400.0
2012-08-01 15:00:00,32.69,32.73,32.69,32.73,24100.0,20.3373,20.3622,20.3373,20.3622,24100.0
2012-08-01 15:05:00,32.74,32.8,32.73,32.76,36400.0,20.3684,20.4057,20.3622,20.3808,36400.0
2012-08-01 15:10:00,32.76,32.76,32.7,32.71,29500.0,20.3808,20.3808,20.3435,20.3497,29500.0
2012-08-01 15:15:00,32.7,32.71,32.65,32.66,24600.0,20.3435,20.3497,20.3124,20.3186,24600.0
2012-08-01 15:20:00,32.65,32.71,32.65,32.71,42500.0,20.3124,20.3497,20.3124,20.3497,42500.0
2012-08-01 15:25:00,32.71,32.75,32.7,32.74,41300.0,20.3497,20.3746,20.3435,20.3684,41300.0
2012-08-01 15:30:00,32.75,32.75,32.7,32.74,46300.0,20.3746,20.3746,20.3435,20.3684,46300.0
2012-08-01 15:35:00,32.74,32.74,32.71,32.73,43500.0,20.3684,20.3684,20.3497,20.3622,43500.0
2012-08-01 15:40:00,32.73,32.74,32.69,32.7,48400.0,20.3622,20.3684,20.3373,20.3435,48400.0
2012-08-01 15:45:00,32.7,32.71,32.66,32.66,114800.0,20.3435,20.3497,20.3186,20.3186,114800.0
2012-08-01 15:50:00,32.66,32.71,32.66,32.66,79200.0,20.3186,20.3497,20.3186,20.3186,79200.0
2012-08-01 15:55:00,32.66,32.66,32.6,32.61,217900.0,20.3186,20.3186,20.2813,20.2875,217900.0
2012-08-02 09:30:00,32.55,32.6,32.35,32.53,60200.0,20.2502,20.2813,20.1258,20.2378,60200.0
2012-08-02 09:35:00,32.54,32.54,32.28,32.29,54800.0,20.244,20.244,20.0822,20.0884,54800.0
2012-08-02 09:40:00,32.28,32.32,32.21,32.26,37400.0,20.0822,20.1071,20.0387,20.0698,37400.0
2012-08-02 09:45:00,32.26,32.47,32.21,32.47,54200.0,20.0698,20.2004,20.0387,20.2004,54200.0
2012-08-02 09:50:00,32.46,32.52,32.38,32.52,51300.0,20.1942,20.2315,20.1444,20.2315,51300.0
2012-08-02 09:55:00,32.52,32.53,32.46,32.47,42300.0,20.2315,20.2378,20.1942,20.2004,42300.0
2012-08-02 10:00:00,32.49,32.49,32.37,32.37,27200.0,20.2129,20.2129,20.1382,20.1382,27200.0
2012-08-02 10:05:00,32.37,32.41,32.33,32.39,30600.0,20.1382,20.1631,20.1133,20.1507,30600.0
2012-08-02 10:10:00,32.4,32.4,32.35,32.36,42600.0,20.1569,20.1569,20.1258,20.132,42600.0
2012-08-02 10:15:00,32.36,32.39,32.35,32.39,45100.0,20.132,20.1507,20.1258,20.1507,45100.0
2012-08-02 10:20:00,32.4,32.43,32.39,32.41,64700.0,20.1569,20.1755,20.1507,20.1631,64700.0
2012-08-02 10:25:00,32.41,32.48,32.41,32.45,38000.0,20.1631,20.2067,20.1631,20.188,38000.0
2012-08-02 10:30:00,32.44,32.44,32.42,32.43,38500.0,20.1818,20.1818,20.1693,20.1755,38500.0
2012-08-02 10:35:00,32.43,32.45,32.42,32.44,42500.0,20.1755,20.188,20.1693,20.1818,42500.0
2012-08-02 10:40:00,32.44,32.47,32.43,32.44,42700.0,20.1818,20.2004,20.1755,20.1818,42700.0
2012-08-02 10:45:00,32.44,32.52,32.43,32.52,157100.0,20.1818,20.2315,20.1755,20.2315,157100.0
2012-08-02 10:50:00,32.52,32.54,32.45,32.45,44200.0,20.2315,20.244,20.188,20.188,44200.0
2012-08-02 10:55:00,32.44,32.44,32.35,32.35,32500.0,20.1818,20.1818,20.1258,20.1258,32500.0
2012-08-02 11:00:00,32.35,32.38,32.3,32.31,34700.0,20.1258,20.1444,20.0947,20.1009,34700.0
2012-08-02 11:05:00,32.32,32.35,32.3,32.31,37200.0,20.1071,20.1258,20.0947,20.1009,37200.0
2012-08-02 11:10:00,32.3,32.38,32.26,32.36,39700.0,20.0947,20.1444,20.0698,20.132,39700.0
2012-08-02 11:15:00,32.36,32.36,32.27,32.3,127900.0,20.132,20.132,20.076,20.0947,127900.0
2012-08-02 11:20:00,32.3,32.33,32.27,32.31,76000.0,20.0947,20.1133,20.076,20.1009,76000.0
2012-08-02 11:25:00,32.3,32.34,32.24,32.33,30100.0,20.0947,20.1196,20.0573,20.1133,30100.0
2012-08-02 11:30:00,32.32,32.32,32.24,32.25,23100.0,20.1071,20.1071,20.0573,20.0636,23100.0
2012-08-02 11:35:00,32.25,32.28,32.21,32.22,34500.0,20.0636,20.0822,20.0387,20.0449,34500.0
2012-08-02 11:40:00,32.22,32.24,32.2,32.21,42300.0,20.0449,20.0573,20.0325,20.0387,42300.0
2012-08-02 11:45:00,32.21,32.24,32.2,32.23,30100.0,20.0387,20.0573,20.0325,20.0511,30100.0
2012-08-02 11:50:00,32.22,32.26,32.22,32.26,31600.0,20.0449,20.0698,20.0449,20.0698,31600.0
2012-08-02 11:55:00,32.27,32.32,32.26,32.32,24000.0,20.076,20.1071,20.0698,20.1071,24000.0
2012-08-02 12:00:00,32.32,32.33,32.27,32.27,31300.0,20.1071,20.1133,20.076,20.076,31300.0
2012-08-02 12:05:00,32.27,32.28,32.25,32.27,30200.0,20.076,20.0822,20.0636,20.076,30200.0
2012-08-02 12:10:00,32.27,32.28,32.26,32.28,16800.0,20.076,20.0822,20.0698,20.0822,16800.0
2012-08-02 12:15:00,32.28,32.28,32.22,32.24,29300.0,20.0822,20.0822,20.0449,20.0573,29300.0
2012-08-02 12:20:00,32.25,32.25,32.2,32.22,20000.0,20.0636,20.0636,20.0325,20.0449,20000.0
2012-08-02 12:25:00,32.22,32.23,32.2,32.22,12600.0,20.0449,20.0511,20.0325,20.0449,12600.0
2012-08-02 12:30:00,32.22,32.22,32.1,32.11,65300.0,20.0449,20.0449,19.9702,19.9765,65300.0
2012-08-02 12:35:00,32.12,32.19,32.12,32.17,24400.0,19.9827,20.0262,19.9827,20.0138,24400.0
2012-08-02 12:40:00,32.18,32.21,32.17,32.21,17400.0,20.02,20.0387,20.0138,20.0387,17400.0
2012-08-02 12:45:00,32.2,32.2,32.16,32.16,26500.0,20.0325,20.0325,20.0076,20.0076,26500.0
2012-08-02 12:50:00,32.17,32.17,32.13,32.13,25100.0,20.0138,20.0138,19.9889,19.9889,25100.0
2012-08-02 12:55:00,32.13,32.22,32.13,32.22,26900.0,19.9889,20.0449,19.9889,20.0449,26900.0
2012-08-02 13:00:00,32.22,32.23,32.16,32.16,24200.0,20.0449,20.0511,20.0076,20.0076,24200.0
2012-08-02 13:05:00,32.16,32.25,32.16,32.25,21500.0,20.0076,20.0636,20.0076,20.0636,21500.0
2012-08-02 13:10:00,32.26,32.28,32.24,32.25,16800.0,20.0698,20.0822,20.0573,20.0636,16800.0
2012-08-02 13:15:00,32.25,32.25,32.18,32.21,28600.0,20.0636,20.0636,20.02,20.0387,28600.0
2012-08-02 13:20:00,32.22,32.24,32.21,32.24,13400.0,20.0449,20.0573,20.0387,20.0573,13400.0
2012-08-02 13:25:00,32.24,32.24,32.18,32.19,19100.0,20.0573,20.0573,20.02,20.0262,19100.0
2012-08-02 13:30:00,32.2,32.2,32.14,32.14,22000.0,20.0325,20.0325,19.9951,19.9951,22000.0
2012-08-02 13:35:00,32.15,32.15,32.11,32.14,25200.0,20.0014,20.0014,19.9765,19.9951,25200.0
2012-08-02 13:40:00,32.15,32.15,32.14,32.15,6500.0,20.0014,20.0014,19.9951,20.0014,6500.0
2012-08-02 13:45:00,32.14,32.16,32.13,32.13,26400.0,19.9951,20.0076,19.9889,19.9889,26400.0
2012-08-02 13:50:00,32.13,32.16,32.12,32.12,19000.0,19.9889,20.0076,19.9827,19.9827,19000.0
2012-08-02 13:55:00,32.12,32.13,32.11,32.11,21700.0,19.9827,19.9889,19.9765,19.9765,21700.0
2012-08-02 14:00:00,32.12,32.13,32.1,32.11,29600.0,19.9827,19.9889,19.9702,19.9765,29600.0
2012-08-02 14:05:00,32.11,32.13,32.1,32.1,16500.0,19.9765,19.9889,19.9702,19.9702,16500.0
2012-08-02 14:10:00,32.1,32.11,32.06,32.09,30600.0,19.9702,19.9765,19.9454,19.964,30600.0
2012-08-02 14:15:00,32.09,32.1,32.07,32.1,24100.0,19.964,19.9702,19.9516,19.9702,24100.0
2012-08-02 14:20:00,32.09,32.11,32.09,32.11,9100.0,19.964,19.9765,19.964,19.9765,9100.0
2012-08-02 14:25:00,32.1,32.13,32.09,32.11,31400.0,19.9702,19.9889,19.964,19.9765,31400.0
2012-08-02 14:30:00,32.11,32.15,32.09,32.15,19600.0,19.9765,20.0014,19.964,20.0014,19600.0
2012-08-02 14:35:00,32.15,32.2,32.14,32.17,31300.0,20.0014,20.0325,19.9951,20.0138,31300.0
2012-08-02 14:40:00,32.18,32.19,32.16,32.17,19700.0,20.02,20.0262,20.0076,20.0138,19700.0
2012-08-02 14:45:00,32.17,32.18,32.15,32.17,19500.0,20.0138,20.02,20.0014,20.0138,19500.0
2012-08-02 14:50:00,32.17,32.19,32.13,32.13,31800.0,20.0138,20.0262,19.9889,19.9889,31800.0
2012-08-02 14:55:00,32.14,32.22,32.12,32.22,27100.0,19.9951,20.0449,19.9827,20.0449,27100.0
2012-08-02 15:00:00,32.22,32.25,32.21,32.25,22700.0,20.0449,20.0636,20.0387,20.0636,22700.0
2012-08-02 15:05:00,32.25,32.26,32.21,32.21,28600.0,20.0636,20.0698,20.0387,20.0387,28600.0
2012-08-02 15:10:00,32.22,32.23,32.21,32.22,17500.0,20.0449,20.0511,20.0387,20.0449,17500.0
2012-08-02 15:15:00,32.22,32.22,32.18,32.21,23100.0,20.0449,20.0449,20.02,20.0387,23100.0
2012-08-02 15:20:00,32.22,32.23,32.18,32.18,21500.0,20.0449,20.0511,20.02,20.02,21500.0
2012-08-02 15:25:00,32.19,32.23,32.18,32.19,29800.0,20.0262,20.0511,20.02,20.0262,29800.0
2012-08-02 15:30:00,32.19,32.27,32.18,32.25,53700.0,20.0262,20.076,20.02,20.0636,53700.0
2012-08-02 15:35:00,32.25,32.28,32.23,32.28,30800.0,20.0636,20.0822,20.0511,20.0822,30800.0
2012-08-02 15:40:00,32.28,32.28,32.24,32.26,83300.0,20.0822,20.0822,20.0573,20.0698,83300.0
2012-08-02 15:45:00,32.27,32.3,32.27,32.29,47100.0,20.076,20.0947,20.076,20.0884,47100.0
2012-08-02 15:50:00,32.28,32.3,32.27,32.29,75100.0,20.0822,20.0947,20.076,20.0884,75100.0
2012-08-02 15:55:00,32.3,32.31,32.3,32.31,112000.0,20.0947,20.1009,20.0947,20.1009,112000.0
2012-08-03 09:30:00,32.64,32.87,32.61,32.79,46500.0,20.3062,20.4493,20.2875,20.3995,46500.0
2012-08-03 09:35:00,32.78,32.82,32.67,32.67,10000.0,20.3933,20.4182,20.3249,20.3249,10000.0
2012-08-03 09:40:00,32.65,32.7,32.47,32.49,15100.0,20.3124,20.3435,20.2004,20.2129,15100.0
2012-08-03 09:45:00,32.49,32.6,32.48,32.6,18800.0,20.2129,20.2813,20.2067,20.2813,18800.0
2012-08-03 09:50:00,32.6,32.64,32.54,32.6,18900.0,20.2813,20.3062,20.244,20.2813,18900.0
2012-08-03 09:55:00,32.59,32.59,32.49,32.52,38900.0,20.2751,20.2751,20.2129,20.2315,38900.0
2012-08-03 10:00:00,32.51,32.61,32.5,32.58,43100.0,20.2253,20.2875,20.2191,20.2689,43100.0
2012-08-03 10:05:00,32.59,32.65,32.56,32.63,37800.0,20.2751,20.3124,20.2564,20.3,37800.0
2012-08-03 10:10:00,32.63,32.66,32.63,32.66,21300.0,20.3,20.3186,20.3,20.3186,21300.0
2012-08-03 10:15:00,32.67,32.68,32.64,32.65,17100.0,20.3249,20.3311,20.3062,20.3124,17100.0
2012-08-03 10:20:00,32.65,32.67,32.64,32.65,17500.0,20.3124,20.3249,20.3062,20.3124,17500.0
2012-08-03 10:25:00,32.66,32.68,32.64,32.66,24100.0,20.3186,20.3311,20.3062,20.3186,24100.0
2012-08-03 10:30:00,32.66,32.68,32.62,32.62,23000.0,20.3186,20.3311,20.2938,20.2938,23000.0
2012-08-03 10:35:00,32.63,32.66,32.58,32.65,57800.0,20.3,20.3186,20.2689,20.3124,57800.0
2012-08-03 10:40:00,32.66,32.66,32.64,32.65,11700.0,20.3186,20.3186,20.3062,20.3124,11700.0
2012-08-03 10:45:00,32.65,32.67,32.63,32.64,13800.0,20.3124,20.3249,20.3,20.3062,13800.0
2012-08-03 10:50:00,32.65,32.68,32.63,32.65,11300.0,20.3124,20.3311,20.3,20.3124,11300.0
2012-08-03 10:55:00,32.66,32.69,32.65,32.66,7700.0,20.3186,20.3373,20.3124,20.3186,7700.0
2012-08-03 11:00:00,32.66,32.67,32.62,32.62,11000.0,20.3186,20.3249,20.2938,20.2938,11000.0
2012-08-03 11:05:00,32.62,32.63,32.6,32.6,13400.0,20.2938,20.3,20.2813,20.2813,13400.0
2012-08-03 11:10:00,32.6,32.63,32.59,32.61,22600.0,20.2813,20.3,20.2751,20.2875,22600.0
2012-08-03 11:15:00,32.61,32.68,32.58,32.67,40700.0,20.2875,20.3311,20.2689,20.3249,40700.0
2012-08-03 11:20:00,32.66,32.69,32.66,32.69,31000.0,20.3186,20.3373,20.3186,20.3373,31000.0
2012-08-03 11:25:00,32.69,32.7,32.66,32.67,14900.0,20.3373,20.3435,20.3186,20.3249,14900.0
2012-08-03 11:30:00,32.66,32.67,32.65,32.66,20400.0,20.3186,20.3249,20.3124,20.3186,20400.0
2012-08-03 11:35:00,32.67,32.71,32.67,32.7,10800.0,20.3249,20.3497,20.3249,20.3435,10800.0
2012-08-03 11:40:00,32.7,32.72,32.69,32.71,17400.0,20.3435,20.356,20.3373,20.3497,17400.0
2012-08-03 11:45:00,32.7,32.71,32.69,32.7,8900.0,20.3435,20.3497,20.3373,20.3435,8900.0
2012-08-03 11:50:00,32.7,32.73,32.69,32.73,17800.0,20.3435,20.3622,20.3373,20.3622,17800.0
2012-08-03 11:55:00,32.73,32.74,32.7,32.71,19800.0,20.3622,20.3684,20.3435,20.3497,19800.0
2012-08-03 12:00:00,32.72,32.72,32.68,32.69,7100.0,20.356,20.356,20.3311,20.3373,7100.0
2012-08-03 12:05:00,32.69,32.7,32.66,32.69,11500.0,20.3373,20.3435,20.3186,20.3373,11500.0
2012-08-03 12:10:00,32.7,32.73,32.7,32.73,9400.0,20.3435,20.3622,20.3435,20.3622,9400.0
2012-08-03 12:15:00,32.73,32.75,32.72,32.72,19500.0,20.3622,20.3746,20.356,20.356,19500.0
2012-08-03 12:20:00,32.73,32.75,32.72,32.74,17100.0,20.3622,20.3746,20.356,20.3684,17100.0
2012-08-03 12:25:00,32.74,32.74,32.7,32.71,22100.0,20.3684,20.3684,20.3435,20.3497,22100.0
2012-08-03 12:30:00,32.71,32.72,32.68,32.68,29600.0,20.3497,20.356,20.3311,20.3311,29600.0
2012-08-03 12:35:00,32.69,32.69,32.64,32.68,42000.0,20.3373,20.3373,20.3062,20.3311,42000.0
2012-08-03 12:40:00,32.68,32.69,32.68,32.69,19700.0,20.3311,20.3373,20.3311,20.3373,19700.0
2012-08-03 12:45:00,32.68,32.68,32.66,32.66,11900.0,20.3311,20.3311,20.3186,20.3186,11900.0
2012-08-03 12:50:00,32.65,32.66,32.65,32.66,19000.0,20.3124,20.3186,20.3124,20.3186,19000.0
2012-08-03 12:55:00,32.65,32.69,32.65,32.69,11100.0,20.3124,20.3373,20.3124,20.3373,11100.0
2012-08-03 13:00:00,32.69,32.7,32.65,32.65,17600.0,20.3373,20.3435,20.3124,20.3124,17600.0
2012-08-03 13:05:00,32.66,32.67,32.65,32.67,9500.0,20.3186,20.3249,20.3124,20.3249,9500.0
2012-08-03 13:10:00,32.67,32.7,32.67,32.69,23400.0,20.3249,20.3435,20.3249,20.3373,23400.0
2012-08-03 13:15:00,32.68,32.69,32.65,32.66,15000.0,20.3311,20.3373,20.3124,20.3186,15000.0
2012-08-03 13:20:00,32.66,32.68,32.65,32.67,8100.0,20.3186,20.3311,20.3124,20.3249,8100.0
2012-08-03 13:25:00,32.67,32.68,32.64,32.65,11000.0,20.3249,20.3311,20.3062,20.3124,11000.0
2012-08-03 13:30:00,32.66,32.67,32.63,32.67,33100.0,20.3186,20.3249,20.3,20.3249,33100.0
2012-08-03 13:35:00,32.67,32.67,32.61,32.64,12600.0,20.3249,20.3249,20.2875,20.3062,12600.0
2012-08-03 13:40:00,32.65,32.67,32.65,32.65,21400.0,20.3124,20.3249,20.3124,20.3124,21400.0
2012-08-03 13:45:00,32.65,32.66,32.61,32.62,20500.0,20.3124,20.3186,20.2875,20.2938,20500.0
2012-08-03 13:50:00,32.63,32.63,32.59,32.6,22000.0,20.3,20.3,20.2751,20.2813,22000.0
2012-08-03 13:55:00,32.6,32.64,32.6,32.64,18700.0,20.2813,20.3062,20.2813,20.3062,18700.0
2012-08-03 14:00:00,32.64,32.67,32.64,32.66,34200.0,20.3062,20.3249,20.3062,20.3186,34200.0
2012-08-03 14:05:00,32.65,32.66,32.63,32.63,13200.0,20.3124,20.3186,20.3,20.3,13200.0
2012-08-03 14:10:00,32.64,32.65,32.6,32.6,20800.0,20.3062,20.3124,20.2813,20.2813,20800.0
2012-08-03 14:15:00,32.59,32.62,32.59,32.59,20200.0,20.2751,20.2938,20.2751,20.2751,20200.0
2012-08-03 14:20:00,32.61,32.63,32.58,32.59,15400.0,20.2875,20.3,20.2689,20.2751,15400.0
2012-08-03 14:25:00,32.58,32.58,32.55,32.57,20100.0,20.2689,20.2689,20.2502,20.2626,20100.0
2012-08-03 14:30:00,32.58,32.59,32.56,32.58,33300.0,20.2689,20.2751,20.2564,20.2689,33300.0
2012-08-03 14:35:00,32.58,32.58,32.54,32.55,20000.0,20.2689,20.2689,20.244,20.2502,20000.0
2012-08-03 14:40:00,32.56,32.6,32.56,32.59,18600.0,20.2564,20.2813,20.2564,20.2751,18600.0
2012-08-03 14:45:00,32.59,32.6,32.55,32.56,23500.0,20.2751,20.2813,20.2502,20.2564,23500.0
2012-08-03 14:50:00,32.57,32.62,32.57,32.62,30700.0,20.2626,20.2938,20.2626,20.2938,30700.0
2012-08-03 14:55:00,32.62,32.62,32.56,32.57,34000.0,20.2938,20.2938,20.2564,20.2626,34000.0
2012-08-03 15:00:00,32.57,32.57,32.54,32.55,123400.0,20.2626,20.2626,20.244,20.2502,123400.0
2012-08-03 15:05:00,32.55,32.55,32.54,32.55,15700.0,20.2502,20.2502,20.244,20.2502,15700.0
2012-08-03 15:10:00,32.55,32.56,32.54,32.56,29000.0,20.2502,20.2564,20.244,20.2564,29000.0
2012-08-03 15:15:00,32.55,32.58,32.55,32.58,67500.0,20.2502,20.2689,20.2502,20.2689,67500.0
2012-08-03 15:20:00,32.57,32.61,32.57,32.61,14100.0,20.2626,20.2875,20.2626,20.2875,14100.0
2012-08-03 15:25:00,32.61,32.62,32.6,32.6,18600.0,20.2875,20.2938,20.2813,20.2813,18600.0
2012-08-03 15:30:00,32.6,32.61,32.55,32.57,27100.0,20.2813,20.2875,20.2502,20.2626,27100.0
2012-08-03 15:35:00,32.57,32.61,32.56,32.6,55900.0,20.2626,20.2875,20.2564,20.2813,55900.0
2012-08-03 15:40:00,32.61,32.62,32.59,32.62,56200.0,20.2875,20.2938,20.2751,20.2938,56200.0
2012-08-03 15:45:00,32.62,32.65,32.6,32.61,69700.0,20.2938,20.3124,20.2813,20.2875,69700.0
2012-08-03 15:50:00,32.62,32.63,32.59,32.6,66500.0,20.2938,20.3,20.2751,20.2813,66500.0
2012-08-03 15:55:00,32.61,32.64,32.58,32.63,132000.0,20.2875,20.3062,20.2689,20.3,132000.0
2012-08-06 09:30:00,32.75,32.91,32.75,32.82,46400.0,20.3746,20.4742,20.3746,20.4182,46400.0
2012-08-06 09:35:00,32.79,32.87,32.75,32.81,18200.0,20.3995,20.4493,20.3746,20.412,18200.0
2012-08-06 09:40:00,32.79,32.85,32.77,32.78,21000.0,20.3995,20.4368,20.3871,20.3933,21000.0
2012-08-06 09:45:00,32.77,32.88,32.77,32.86,34800.0,20.3871,20.4555,20.3871,20.4431,34800.0
2012-08-06 09:50:00,32.86,32.89,32.85,32.87,14600.0,20.4431,20.4617,20.4368,20.4493,14600.0
2012-08-06 09:55:00,32.85,32.9,32.84,32.87,9400.0,20.4368,20.4679,20.4306,20.4493,9400.0
2012-08-06 10:00:00,32.88,32.9,32.81,32.82,57600.0,20.4555,20.4679,20.412,20.4182,57600.0
2012-08-06 10:05:00,32.81,32.84,32.78,32.78,76000.0,20.412,20.4306,20.3933,20.3933,76000.0
2012-08-06 10:10:00,32.78,32.79,32.72,32.72,17400.0,20.3933,20.3995,20.356,20.356,17400.0
2012-08-06 10:15:00,32.72,32.72,32.66,32.68,15000.0,20.356,20.356,20.3186,20.3311,15000.0
2012-08-06 10:20:00,32.68,32.75,32.68,32.75,15000.0,20.3311,20.3746,20.3311,20.3746,15000.0
2012-08-06 10:25:00,32.75,32.76,32.72,32.75,10300.0,20.3746,20.3808,20.356,20.3746,10300.0
2012-08-06 10:30:00,32.75,32.79,32.74,32.76,10100.0,20.3746,20.3995,20.3684,20.3808,10100.0
2012-08-06 10:35:00,32.75,32.8,32.75,32.76,51900.0,20.3746,20.4057,20.3746,20.3808,51900.0
2012-08-06 10:40:00,32.75,32.79,32.73,32.78,16000.0,20.3746,20.3995,20.3622,20.3933,16000.0
2012-08-06 10:45:00,32.78,32.78,32.74,32.75,9900.0,20.3933,20.3933,20.3684,20.3746,9900.0
2012-08-06 10:50:00,32.75,32.76,32.67,32.67,16100.0,20.3746,20.3808,20.3249,20.3249,16100.0
2012-08-06 10:55:00,32.67,32.68,32.63,32.64,33800.0,20.3249,20.3311,20.3,20.3062,33800.0
2012-08-06 11:00:00,32.64,32.68,32.62,32.68,15400.0,20.3062,20.3311,20.2938,20.3311,15400.0
2012-08-06 11:05:00,32.68,32.7,32.67,32.68,9100.0,20.3311,20.3435,20.3249,20.3311,9100.0
2012-08-06 11:10:00,32.68,32.69,32.65,32.69,12800.0,20.3311,20.3373,20.3124,20.3373,12800.0
2012-08-06 11:15:00,32.69,32.69,32.65,32.69,13100.0,20.3373,20.3373,20.3124,20.3373,13100.0
2012-08-06 11:20:00,32.68,32.71,32.68,32.71,7300.0,20.3311,20.3497,20.3311,20.3497,7300.0
2012-08-06 11:25:00,32.71,32.72,32.65,32.65,15100.0,20.3497,20.356,20.3124,20.3124,15100.0
2012-08-06 11:30:00,32.64,32.66,32.6,32.6,16700.0,20.3062,20.3186,20.2813,20.2813,16700.0
2012-08-06 11:35:00,32.6,32.63,32.6,32.61,17200.0,20.2813,20.3,20.2813,20.2875,17200.0
2012-08-06 11:40:00,32.61,32.62,32.59,32.59,8600.0,20.2875,20.2938,20.2751,20.2751,8600.0
2012-08-06 11:45:00,32.59,32.59,32.56,32.57,15500.0,20.2751,20.2751,20.2564,20.2626,15500.0
2012-08-06 11:50:00,32.56,32.59,32.53,32.53,61100.0,20.2564,20.2751,20.2378,20.2378,61100.0
2012-08-06 11:55:00,32.53,32.54,32.52,32.52,12500.0,20.2378,20.244,20.2315,20.2315,12500.0
2012-08-06 12:00:00,32.52,32.54,32.52,32.54,13000.0,20.2315,20.244,20.2315,20.244,13000.0
2012-08-06 12:05:00,32.53,32.54,32.52,32.52,7600.0,20.2378,20.244,20.2315,20.2315,7600.0
2012-08-06 12:10:00,32.53,32.55,32.52,32.54,15500.0,20.2378,20.2502,20.2315,20.244,15500.0
2012-08-06 12:15:00,32.53,32.54,32.51,32.53,14600.0,20.2378,20.244,20.2253,20.2378,14600.0
2012-08-06 12:20:00,32.54,32.54,32.53,32.54,4600.0,20.244,20.244,20.2378,20.244,4600.0
2012-08-06 12:25:00,32.54,32.54,32.5,32.51,10500.0,20.244,20.244,20.2191,20.2253,10500.0
2012-08-06 12:30:00,32.51,32.54,32.5,32.53,9600.0,20.2253,20.244,20.2191,20.2378,9600.0
2012-08-06 12:35:00,32.53,32.57,32.53,32.57,17900.0,20.2378,20.2626,20.2378,20.2626,17900.0
2012-08-06 12:40:00,32.56,32.57,32.54,32.55,6600.0,20.2564,20.2626,20.244,20.2502,6600.0
2012-08-06 12:45:00,32.54,32.54,32.5,32.51,23700.0,20.244,20.244,20.2191,20.2253,23700.0
2012-08-06 12:50:00,32.51,32.54,32.51,32.54,9200.0,20.2253,20.244,20.2253,20.244,9200.0
2012-08-06 12:55:00,32.54,32.55,32.52,32.53,7900.0,20.244,20.2502,20.2315,20.2378,7900.0
2012-08-06 13:00:00,32.54,32.54,32.53,32.54,3900.0,20.244,20.244,20.2378,20.244,3900.0
2012-08-06 13:05:00,32.53,32.54,32.51,32.52,4700.0,20.2378,20.244,20.2253,20.2315,4700.0
2012-08-06 13:10:00,32.52,32.55,32.51,32.54,10900.0,20.2315,20.2502,20.2253,20.244,10900.0
2012-08-06 13:15:00,32.53,32.61,32.53,32.61,53200.0,20.2378,20.2875,20.2378,20.2875,53200.0
2012-08-06 13:20:00,32.62,32.62,32.6,32.61,10300.0,20.2938,20.2938,20.2813,20.2875,10300.0
2012-08-06 13:25:00,32.6,32.61,32.59,32.6,5200.0,20.2813,20.2875,20.2751,20.2813,5200.0
2012-08-06 13:30:00,32.6,32.65,32.6,32.63,20000.0,20.2813,20.3124,20.2813,20.3,20000.0
2012-08-06 13:35:00,32.64,32.67,32.63,32.64,44700.0,20.3062,20.3249,20.3,20.3062,44700.0
2012-08-06 13:40:00,32.63,32.65,32.63,32.64,17900.0,20.3,20.3124,20.3,20.3062,17900.0
2012-08-06 13:45:00,32.65,32.66,32.65,32.66,1500.0,20.3124,20.3186,20.3124,20.3186,1500.0
2012-08-06 13:50:00,32.65,32.65,32.63,32.65,24700.0,20.3124,20.3124,20.3,20.3124,24700.0
2012-08-06 13:55:00,32.66,32.66,32.64,32.65,8800.0,20.3186,20.3186,20.3062,20.3124,8800.0
2012-08-06 14:00:00,32.64,32.67,32.64,32.65,13600.0,20.3062,20.3249,20.3062,20.3124,13600.0
2012-08-06 14:05:00,32.66,32.67,32.64,32.66,33400.0,20.3186,20.3249,20.3062,20.3186,33400.0
2012-08-06 14:10:00,32.66,32.67,32.66,32.66,11600.0,20.3186,20.3249,20.3186,20.3186,11600.0
2012-08-06 14:15:00,32.66,32.67,32.66,32.67,24200.0,20.3186,20.3249,20.3186,20.3249,24200.0
2012-08-06 14:20:00,32.67,32.68,32.66,32.67,14000.0,20.3249,20.3311,20.3186,20.3249,14000.0
2012-08-06 14:25:00,32.68,32.73,32.68,32.72,20400.0,20.3311,20.3622,20.3311,20.356,20400.0
2012-08-06 14:30:00,32.72,32.73,32.7,32.71,31900.0,20.356,20.3622,20.3435,20.3497,31900.0
2012-08-06 14:35:00,32.71,32.75,32.7,32.73,30300.0,20.3497,20.3746,20.3435,20.3622,30300.0
2012-08-06 14:40:00,32.72,32.72,32.7,32.72,8500.0,20.356,20.356,20.3435,20.356,8500.0
2012-08-06 14:45:00,32.72,32.74,32.7,32.72,18200.0,20.356,20.3684,20.3435,20.356,18200.0
2012-08-06 14:50:00,32.72,32.73,32.7,32.7,26100.0,20.356,20.3622,20.3435,20.3435,26100.0
2012-08-06 14:55:00,32.7,32.72,32.69,32.69,28900.0,20.3435,20.356,20.3373,20.3373,28900.0
2012-08-06 15:00:00,32.7,32.74,32.7,32.74,21000.0,20.3435,20.3684,20.3435,20.3684,21000.0
2012-08-06 15:05:00,32.74,32.74,32.72,32.72,31300.0,20.3684,20.3684,20.356,20.356,31300.0
2012-08-06 15:10:00,32.71,32.74,32.7,32.71,45800.0,20.3497,20.3684,20.3435,20.3497,45800.0
2012-08-06 15:15:00,32.72,32.73,32.7,32.72,80900.0,20.356,20.3622,20.3435,20.356,80900.0
2012-08-06 15:20:00,32.72,32.75,32.68,32.68,26000.0,20.356,20.3746,20.3311,20.3311,26000.0
2012-08-06 15:25:00,32.69,32.7,32.68,32.7,26200.0,20.3373,20.3435,20.3311,20.3435,26200.0
2012-08-06 15:30:00,32.7,32.71,32.68,32.7,45600.0,20.3435,20.3497,20.3311,20.3435,45600.0
2012-08-06 15:35:00,32.7,32.72,32.69,32.7,56700.0,20.3435,20.356,20.3373,20.3435,56700.0
2012-08-06 15:40:00,32.7,32.75,32.69,32.72,74200.0,20.3435,20.3746,20.3373,20.356,74200.0
2012-08-06 15:45:00,32.73,32.74,32.71,32.72,59100.0,20.3622,20.3684,20.3497,20.356,59100.0
2012-08-06 15:50:00,32.72,32.73,32.69,32.7,76300.0,20.356,20.3622,20.3373,20.3435,76300.0
2012-08-06 15:55:00,32.71,32.72,32.67,32.68,128600.0,20.3497,20.356,20.3249,20.3311,128600.0
2012-08-07 09:30:00,32.72,32.82,32.54,32.68,58000.0,20.356,20.4182,20.244,20.3311,58000.0
2012-08-07 09:35:00,32.71,32.71,32.53,32.57,24100.0,20.3497,20.3497,20.2378,20.2626,24100.0
2012-08-07 09:40:00,32.58,32.64,32.55,32.56,101600.0,20.2689,20.3062,20.2502,20.2564,101600.0
2012-08-07 09:45:00,32.56,32.61,32.5,32.58,24400.0,20.2564,20.2875,20.2191,20.2689,24400.0
2012-08-07 09:50:00,32.57,32.59,32.47,32.56,27900.0,20.2626,20.2751,20.2004,20.2564,27900.0
2012-08-07 09:55:00,32.55,32.6,32.53,32.56,44400.0,20.2502,20.2813,20.2378,20.2564,44400.0
2012-08-07 10:00:00,32.56,32.59,32.46,32.53,17900.0,20.2564,20.2751,20.1942,20.2378,17900.0
2012-08-07 10:05:00,32.52,32.53,32.48,32.51,14600.0,20.2315,20.2378,20.2067,20.2253,14600.0
2012-08-07 10:10:00,32.51,32.58,32.51,32.57,21500.0,20.2253,20.2689,20.2253,20.2626,21500.0
2012-08-07 10:15:00,32.57,32.59,32.54,32.54,20100.0,20.2626,20.2751,20.244,20.244,20100.0
2012-08-07 10:20:00,32.54,32.58,32.51,32.58,53200.0,20.244,20.2689,20.2253,20.2689,53200.0
2012-08-07 10:25:00,32.57,32.6,32.56,32.58,23900.0,20.2626,20.2813,20.2564,20.2689,23900.0
2012-08-07 10:30:00,32.58,32.63,32.58,32.61,31800.0,20.2689,20.3,20.2689,20.2875,31800.0
2012-08-07 10:35:00,32.6,32.64,32.59,32.62,88700.0,20.2813,20.3062,20.2751,20.2938,88700.0
2012-08-07 10:40:00,32.61,32.61,32.57,32.61,51300.0,20.2875,20.2875,20.2626,20.2875,51300.0
2012-08-07 10:45:00,32.61,32.64,32.55,32.61,27100.0,20.2875,20.3062,20.2502,20.2875,27100.0
2012-08-07 10:50:00,32.64,32.66,32.6,32.6,26100.0,20.3062,20.3186,20.2813,20.2813,26100.0
2012-08-07 10:55:00,32.59,32.61,32.55,32.61,23000.0,20.2751,20.2875,20.2502,20.2875,23000.0
2012-08-07 11:00:00,32.61,32.61,32.58,32.59,14600.0,20.2875,20.2875,20.2689,20.2751,14600.0
2012-08-07 11:05:00,32.59,32.61,32.53,32.6,19000.0,20.2751,20.2875,20.2378,20.2813,19000.0
2012-08-07 11:10:00,32.61,32.62,32.58,32.61,18700.0,20.2875,20.2938,20.2689,20.2875,18700.0
2012-08-07 11:15:00,32.61,32.67,32.6,32.65,15700.0,20.2875,20.3249,20.2813,20.3124,15700.0
2012-08-07 11:20:00,32.65,32.66,32.59,32.61,73600.0,20.3124,20.3186,20.2751,20.2875,73600.0
2012-08-07 11:25:00,32.61,32.7,32.6,32.7,25400.0,20.2875,20.3435,20.2813,20.3435,25400.0
2012-08-07 11:30:00,32.7,32.73,32.69,32.69,41800.0,20.3435,20.3622,20.3373,20.3373,41800.0
2012-08-07 11:35:00,32.7,32.73,32.69,32.7,13800.0,20.3435,20.3622,20.3373,20.3435,13800.0
2012-08-07 11:40:00,32.7,32.75,32.69,32.74,16500.0,20.3435,20.3746,20.3373,20.3684,16500.0
2012-08-07 11:45:00,32.74,32.74,32.71,32.71,14800.0,20.3684,20.3684,20.3497,20.3497,14800.0
2012-08-07 11:50:00,32.72,32.75,32.72,32.75,15400.0,20.356,20.3746,20.356,20.3746,15400.0
2012-08-07 11:55:00,32.75,32.75,32.71,32.73,21900.0,20.3746,20.3746,20.3497,20.3622,21900.0
2012-08-07 12:00:00,32.73,32.74,32.66,32.67,26700.0,20.3622,20.3684,20.3186,20.3249,26700.0
2012-08-07 12:05:00,32.67,32.7,32.67,32.69,30100.0,20.3249,20.3435,20.3249,20.3373,30100.0
2012-08-07 12:10:00,32.69,32.7,32.69,32.69,14900.0,20.3373,20.3435,20.3373,20.3373,14900.0
2012-08-07 12:15:00,32.69,32.72,32.69,32.72,17800.0,20.3373,20.356,20.3373,20.356,17800.0
2012-08-07 12:20:00,32.72,32.72,32.69,32.69,10200.0,20.356,20.356,20.3373,20.3373,10200.0
2012-08-07 12:25:00,32.7,32.7,32.69,32.69,11200.0,20.3435,20.3435,20.3373,20.3373,11200.0
2012-08-07 12:30:00,32.69,32.7,32.69,32.7,12000.0,20.3373,20.3435,20.3373,20.3435,12000.0
2012-08-07 12:35:00,32.7,32.73,32.69,32.71,15200.0,20.3435,20.3622,20.3373,20.3497,15200.0
2012-08-07 12:40:00,32.72,32.74,32.72,32.74,9600.0,20.356,20.3684,20.356,20.3684,9600.0
2012-08-07 12:45:00,32.74,32.74,32.72,32.73,12200.0,20.3684,20.3684,20.356,20.3622,12200.0
2012-08-07 12:50:00,32.72,32.73,32.69,32.69,37100.0,20.356,20.3622,20.3373,20.3373,37100.0
2012-08-07 12:55:00,32.69,32.7,32.69,32.69,8200.0,20.3373,20.3435,20.3373,20.3373,8200.0
2012-08-07 13:00:00,32.69,32.74,32.69,32.74,23900.0,20.3373,20.3684,20.3373,20.3684,23900.0
2012-08-07 13:05:00,32.73,32.73,32.71,32.73,21400.0,20.3622,20.3622,20.3497,20.3622,21400.0
2012-08-07 13:10:00,32.71,32.74,32.69,32.73,27400.0,20.3497,20.3684,20.3373,20.3622,27400.0
2012-08-07 13:15:00,32.73,32.75,32.69,32.69,17800.0,20.3622,20.3746,20.3373,20.3373,17800.0
2012-08-07 13:20:00,32.69,32.71,32.68,32.7,14400.0,20.3373,20.3497,20.3311,20.3435,14400.0
2012-08-07 13:25:00,32.69,32.7,32.66,32.66,14900.0,20.3373,20.3435,20.3186,20.3186,14900.0
2012-08-07 13:30:00,32.66,32.67,32.59,32.66,111400.0,20.3186,20.3249,20.2751,20.3186,111400.0
2012-08-07 13:35:00,32.66,32.7,32.65,32.69,21700.0,20.3186,20.3435,20.3124,20.3373,21700.0
2012-08-07 13:40:00,32.69,32.71,32.69,32.71,11900.0,20.3373,20.3497,20.3373,20.3497,11900.0
2012-08-07 13:45:00,32.7,32.71,32.65,32.66,19800.0,20.3435,20.3497,20.3124,20.3186,19800.0
2012-08-07 13:50:00,32.65,32.66,32.63,32.65,16500.0,20.3124,20.3186,20.3,20.3124,16500.0
2012-08-07 13:55:00,32.65,32.66,32.62,32.62,17200.0,20.3124,20.3186,20.2938,20.2938,17200.0
2012-08-07 14:00:00,32.63,32.68,32.63,32.68,21000.0,20.3,20.3311,20.3,20.3311,21000.0
2012-08-07 14:05:00,32.68,32.71,32.67,32.7,31300.0,20.3311,20.3497,20.3249,20.3435,31300.0
2012-08-07 14:10:00,32.7,32.71,32.63,32.63,20700.0,20.3435,20.3497,20.3,20.3,20700.0
2012-08-07 14:15:00,32.63,32.63,32.59,32.6,19500.0,20.3,20.3,20.2751,20.2813,19500.0
2012-08-07 14:20:00,32.61,32.65,32.6,32.64,24100.0,20.2875,20.3124,20.2813,20.3062,24100.0
2012-08-07 14:25:00,32.65,32.66,32.62,32.64,37200.0,20.3124,20.3186,20.2938,20.3062,37200.0
2012-08-07 14:30:00,32.63,32.64,32.61,32.62,12600.0,20.3,20.3062,20.2875,20.2938,12600.0
2012-08-07 14:35:00,32.62,32.63,32.59,32.63,34400.0,20.2938,20.3,20.2751,20.3,34400.0
2012-08-07 14:40:00,32.63,32.66,32.61,32.66,28600.0,20.3,20.3186,20.2875,20.3186,28600.0
2012-08-07 14:45:00,32.66,32.66,32.59,32.6,42900.0,20.3186,20.3186,20.2751,20.2813,42900.0
2012-08-07 14:50:00,32.59,32.61,32.57,32.57,53200.0,20.2751,20.2875,20.2626,20.2626,53200.0
2012-08-07 14:55:00,32.58,32.58,32.57,32.57,9500.0,20.2689,20.2689,20.2626,20.2626,9500.0
2012-08-07 15:00:00,32.57,32.58,32.55,32.55,20900.0,20.2626,20.2689,20.2502,20.2502,20900.0
2012-08-07 15:05:00,32.55,32.59,32.54,32.54,54600.0,20.2502,20.2751,20.244,20.244,54600.0
2012-08-07 15:10:00,32.55,32.57,32.53,32.54,15400.0,20.2502,20.2626,20.2378,20.244,15400.0
2012-08-07 15:15:00,32.54,32.54,32.52,32.53,15300.0,20.244,20.244,20.2315,20.2378,15300.0
2012-08-07 15:20:00,32.52,32.53,32.51,32.51,20500.0,20.2315,20.2378,20.2253,20.2253,20500.0
2012-08-07 15:25:00,32.51,32.52,32.48,32.48,31300.0,20.2253,20.2315,20.2067,20.2067,31300.0
2012-08-07 15:30:00,32.48,32.49,32.45,32.45,36100.0,20.2067,20.2129,20.188,20.188,36100.0
2012-08-07 15:35:00,32.45,32.45,32.42,32.44,46700.0,20.188,20.188,20.1693,20.1818,46700.0
2012-08-07 15:40:00,32.44,32.48,32.44,32.47,50300.0,20.1818,20.2067,20.1818,20.2004,50300.0
2012-08-07 15:45:00,32.48,32.52,32.47,32.47,79200.0,20.2067,20.2315,20.2004,20.2004,79200.0
2012-08-07 15:50:00,32.47,32.48,32.42,32.42,72700.0,20.2004,20.2067,20.1693,20.1693,72700.0
2012-08-07 15:55:00,32.43,32.47,32.42,32.43,152300.0,20.1755,20.2004,20.1693,20.1755,152300.0
2012-08-08 09:30:00,32.41,32.51,32.35,32.36,38400.0,20.1631,20.2253,20.1258,20.132,38400.0
2012-08-08 09:35:00,32.32,32.41,32.28,32.4,32100.0,20.1071,20.1631,20.0822,20.1569,32100.0
2012-08-08 09:40:00,32.4,32.45,32.37,32.42,24300.0,20.1569,20.188,20.1382,20.1693,24300.0
2012-08-08 09:45:00,32.41,32.54,32.41,32.49,54700.0,20.1631,20.244,20.1631,20.2129,54700.0
2012-08-08 09:50:00,32.49,32.5,32.38,32.39,24100.0,20.2129,20.2191,20.1444,20.1507,24100.0
2012-08-08 09:55:00,32.38,32.44,32.36,32.41,21700.0,20.1444,20.1818,20.132,20.1631,21700.0
2012-08-08 10:00:00,32.41,32.43,32.38,32.39,72400.0,20.1631,20.1755,20.1444,20.1507,72400.0
2012-08-08 10:05:00,32.4,32.47,32.39,32.45,118300.0,20.1569,20.2004,20.1507,20.188,118300.0
2012-08-08 10:10:00,32.46,32.46,32.35,32.36,30300.0,20.1942,20.1942,20.1258,20.132,30300.0
2012-08-08 10:15:00,32.39,32.41,32.35,32.41,27100.0,20.1507,20.1631,20.1258,20.1631,27100.0
2012-08-08 10:20:00,32.4,32.45,32.39,32.44,15200.0,20.1569,20.188,20.1507,20.1818,15200.0
2012-08-08 10:25:00,32.42,32.43,32.4,32.42,21800.0,20.1693,20.1755,20.1569,20.1693,21800.0
2012-08-08 10:30:00,32.43,32.44,32.36,32.36,22500.0,20.1755,20.1818,20.132,20.132,22500.0
2012-08-08 10:35:00,32.37,32.39,32.37,32.37,9100.0,20.1382,20.1507,20.1382,20.1382,9100.0
2012-08-08 10:40:00,32.37,32.38,32.36,32.36,11300.0,20.1382,20.1444,20.132,20.132,11300.0
2012-08-08 10:45:00,32.36,32.37,32.31,32.32,34700.0,20.132,20.1382,20.1009,20.1071,34700.0
2012-08-08 10:50:00,32.31,32.32,32.3,32.3,24600.0,20.1009,20.1071,20.0947,20.0947,24600.0
2012-08-08 10:55:00,32.31,32.31,32.27,32.3,49500.0,20.1009,20.1009,20.076,20.0947,49500.0
2012-08-08 11:00:00,32.3,32.38,32.3,32.37,18600.0,20.0947,20.1444,20.0947,20.1382,18600.0
2012-08-08 11:05:00,32.37,32.38,32.34,32.34,17800.0,20.1382,20.1444,20.1196,20.1196,17800.0
2012-08-08 11:10:00,32.34,32.4,32.34,32.39,36200.0,20.1196,20.1569,20.1196,20.1507,36200.0
2012-08-08 11:15:00,32.39,32.44,32.38,32.44,55600.0,20.1507,20.1818,20.1444,20.1818,55600.0
2012-08-08 11:20:00,32.43,32.44,32.36,32.39,25800.0,20.1755,20.1818,20.132,20.1507,25800.0
2012-08-08 11:25:00,32.38,32.45,32.38,32.44,26900.0,20.1444,20.188,20.1444,20.1818,26900.0
2012-08-08 11:30:00,32.43,32.48,32.43,32.48,23100.0,20.1755,20.2067,20.1755,20.2067,23100.0
2012-08-08 11:35:00,32.47,32.48,32.46,32.46,15200.0,20.2004,20.2067,20.1942,20.1942,15200.0
2012-08-08 11:40:00,32.45,32.46,32.44,32.45,14300.0,20.188,20.1942,20.1818,20.188,14300.0
2012-08-08 11:45:00,32.45,32.46,32.44,32.45,16300.0,20.188,20.1942,20.1818,20.188,16300.0
2012-08-08 11:50:00,32.45,32.46,32.45,32.45,20000.0,20.188,20.1942,20.188,20.188,20000.0
2012-08-08 11:55:00,32.45,32.46,32.45,32.46,15800.0,20.188,20.1942,20.188,20.1942,15800.0
2012-08-08 12:00:00,32.45,32.46,32.44,32.45,13900.0,20.188,20.1942,20.1818,20.188,13900.0
2012-08-08 12:05:00,32.45,32.48,32.45,32.48,12000.0,20.188,20.2067,20.188,20.2067,12000.0
2012-08-08 12:10:00,32.47,32.5,32.45,32.46,24200.0,20.2004,20.2191,20.188,20.1942,24200.0
2012-08-08 12:15:00,32.45,32.46,32.44,32.45,24900.0,20.188,20.1942,20.1818,20.188,24900.0
2012-08-08 12:20:00,32.45,32.46,32.44,32.45,14600.0,20.188,20.1942,20.1818,20.188,14600.0
2012-08-08 12:25:00,32.45,32.47,32.44,32.47,19100.0,20.188,20.2004,20.1818,20.2004,19100.0
2012-08-08 12:30:00,32.47,32.5,32.47,32.48,21100.0,20.2004,20.2191,20.2004,20.2067,21100.0
2012-08-08 12:35:00,32.48,32.51,32.48,32.49,9000.0,20.2067,20.2253,20.2067,20.2129,9000.0
2012-08-08 12:40:00,32.49,32.51,32.48,32.48,14800.0,20.2129,20.2253,20.2067,20.2067,14800.0
2012-08-08 12:45:00,32.48,32.49,32.47,32.48,5900.0,20.2067,20.2129,20.2004,20.2067,5900.0
2012-08-08 12:50:00,32.47,32.47,32.45,32.45,15300.0,20.2004,20.2004,20.188,20.188,15300.0
2012-08-08 12:55:00,32.45,32.47,32.45,32.46,6900.0,20.188,20.2004,20.188,20.1942,6900.0
2012-08-08 13:00:00,32.45,32.5,32.45,32.5,24600.0,20.188,20.2191,20.188,20.2191,24600.0
2012-08-08 13:05:00,32.49,32.5,32.45,32.45,13200.0,20.2129,20.2191,20.188,20.188,13200.0
2012-08-08 13:10:00,32.45,32.49,32.45,32.48,9600.0,20.188,20.2129,20.188,20.2067,9600.0
2012-08-08 13:15:00,32.48,32.48,32.47,32.48,6500.0,20.2067,20.2067,20.2004,20.2067,6500.0
2012-08-08 13:20:00,32.47,32.5,32.47,32.48,29800.0,20.2004,20.2191,20.2004,20.2067,29800.0
2012-08-08 13:25:00,32.47,32.48,32.45,32.45,10300.0,20.2004,20.2067,20.188,20.188,10300.0
2012-08-08 13:30:00,32.45,32.47,32.45,32.45,11600.0,20.188,20.2004,20.188,20.188,11600.0
2012-08-08 13:35:00,32.45,32.46,32.44,32.45,15000.0,20.188,20.1942,20.1818,20.188,15000.0
2012-08-08 13:40:00,32.45,32.47,32.44,32.47,17500.0,20.188,20.2004,20.1818,20.2004,17500.0
2012-08-08 13:45:00,32.47,32.51,32.46,32.46,19300.0,20.2004,20.2253,20.1942,20.1942,19300.0
2012-08-08 13:50:00,32.45,32.5,32.45,32.47,12400.0,20.188,20.2191,20.188,20.2004,12400.0
2012-08-08 13:55:00,32.47,32.47,32.46,32.46,9700.0,20.2004,20.2004,20.1942,20.1942,9700.0
2012-08-08 14:00:00,32.47,32.47,32.42,32.43,15700.0,20.2004,20.2004,20.1693,20.1755,15700.0
2012-08-08 14:05:00,32.44,32.47,32.44,32.47,7300.0,20.1818,20.2004,20.1818,20.2004,7300.0
2012-08-08 14:10:00,32.46,32.47,32.43,32.43,15600.0,20.1942,20.2004,20.1755,20.1755,15600.0
2012-08-08 14:15:00,32.43,32.47,32.42,32.47,19200.0,20.1755,20.2004,20.1693,20.2004,19200.0
2012-08-08 14:20:00,32.47,32.48,32.43,32.44,17300.0,20.2004,20.2067,20.1755,20.1818,17300.0
2012-08-08 14:25:00,32.44,32.45,32.42,32.45,22900.0,20.1818,20.188,20.1693,20.188,22900.0
2012-08-08 14:30:00,32.44,32.45,32.39,32.39,21000.0,20.1818,20.188,20.1507,20.1507,21000.0
2012-08-08 14:35:00,32.4,32.45,32.4,32.45,23500.0,20.1569,20.188,20.1569,20.188,23500.0
2012-08-08 14:40:00,32.44,32.47,32.44,32.44,18400.0,20.1818,20.2004,20.1818,20.1818,18400.0
2012-08-08 14:45:00,32.45,32.45,32.42,32.43,23700.0,20.188,20.188,20.1693,20.1755,23700.0
2012-08-08 14:50:00,32.43,32.45,32.41,32.44,68900.0,20.1755,20.188,20.1631,20.1818,68900.0
2012-08-08 14:55:00,32.45,32.47,32.42,32.45,59500.0,20.188,20.2004,20.1693,20.188,59500.0
2012-08-08 15:00:00,32.46,32.46,32.45,32.45,11800.0,20.1942,20.1942,20.188,20.188,11800.0
2012-08-08 15:05:00,32.45,32.49,32.45,32.47,40400.0,20.188,20.2129,20.188,20.2004,40400.0
2012-08-08 15:10:00,32.47,32.5,32.47,32.49,36300.0,20.2004,20.2191,20.2004,20.2129,36300.0
2012-08-08 15:15:00,32.48,32.51,32.46,32.5,33600.0,20.2067,20.2253,20.1942,20.2191,33600.0
2012-08-08 15:20:00,32.51,32.53,32.5,32.51,19200.0,20.2253,20.2378,20.2191,20.2253,19200.0
2012-08-08 15:25:00,32.5,32.51,32.5,32.5,17600.0,20.2191,20.2253,20.2191,20.2191,17600.0
2012-08-08 15:30:00,32.5,32.55,32.5,32.55,33400.0,20.2191,20.2502,20.2191,20.2502,33400.0
2012-08-08 15:35:00,32.54,32.57,32.51,32.54,34800.0,20.244,20.2626,20.2253,20.244,34800.0
2012-08-08 15:40:00,32.53,32.55,32.52,32.54,41700.0,20.2378,20.2502,20.2315,20.244,41700.0
2012-08-08 15:45:00,32.54,32.59,32.53,32.59,46900.0,20.244,20.2751,20.2378,20.2751,46900.0
2012-08-08 15:50:00,32.59,32.59,32.53,32.56,48500.0,20.2751,20.2751,20.2378,20.2564,48500.0
2012-08-08 15:55:00,32.55,32.55,32.52,32.55,96300.0,20.2502,20.2502,20.2315,20.2502,96300.0
2012-08-09 09:30:00,32.5,32.5,32.38,32.44,35500.0,20.2191,20.2191,20.1444,20.1818,35500.0
2012-08-09 09:35:00,32.44,32.48,32.41,32.43,21700.0,20.1818,20.2067,20.1631,20.1755,21700.0
2012-08-09 09:40:00,32.43,32.56,32.43,32.49,54100.0,20.1755,20.2564,20.1755,20.2129,54100.0
2012-08-09 09:45:00,32.5,32.53,32.46,32.46,8200.0,20.2191,20.2378,20.1942,20.1942,8200.0
2012-08-09 09:50:00,32.46,32.49,32.45,32.49,8500.0,20.1942,20.2129,20.188,20.2129,8500.0
2012-08-09 09:55:00,32.48,32.48,32.42,32.43,7700.0,20.2067,20.2067,20.1693,20.1755,7700.0
2012-08-09 10:00:00,32.43,32.5,32.41,32.5,17200.0,20.1755,20.2191,20.1631,20.2191,17200.0
2012-08-09 10:05:00,32.5,32.5,32.47,32.49,5700.0,20.2191,20.2191,20.2004,20.2129,5700.0
2012-08-09 10:10:00,32.49,32.5,32.47,32.48,14300.0,20.2129,20.2191,20.2004,20.2067,14300.0
2012-08-09 10:15:00,32.48,32.5,32.48,32.48,7900.0,20.2067,20.2191,20.2067,20.2067,7900.0
2012-08-09 10:20:00,32.48,32.54,32.48,32.54,21100.0,20.2067,20.244,20.2067,20.244,21100.0
2012-08-09 10:25:00,32.54,32.56,32.52,32.53,9300.0,20.244,20.2564,20.2315,20.2378,9300.0
2012-08-09 10:30:00,32.52,32.53,32.52,32.52,6600.0,20.2315,20.2378,20.2315,20.2315,6600.0
2012-08-09 10:35:00,32.52,32.52,32.49,32.51,14600.0,20.2315,20.2315,20.2129,20.2253,14600.0
2012-08-09 10:40:00,32.51,32.54,32.48,32.49,13500.0,20.2253,20.244,20.2067,20.2129,13500.0
2012-08-09 10:45:00,32.49,32.51,32.48,32.51,13600.0,20.2129,20.2253,20.2067,20.2253,13600.0
2012-08-09 10:50:00,32.51,32.54,32.49,32.54,15100.0,20.2253,20.244,20.2129,20.244,15100.0
2012-08-09 10:55:00,32.53,32.54,32.48,32.48,20700.0,20.2378,20.244,20.2067,20.2067,20700.0
2012-08-09 11:00:00,32.48,32.55,32.48,32.55,26300.0,20.2067,20.2502,20.2067,20.2502,26300.0
2012-08-09 11:05:00,32.54,32.55,32.52,32.53,23900.0,20.244,20.2502,20.2315,20.2378,23900.0
2012-08-09 11:10:00,32.52,32.53,32.47,32.47,34300.0,20.2315,20.2378,20.2004,20.2004,34300.0
2012-08-09 11:15:00,32.47,32.47,32.46,32.46,10500.0,20.2004,20.2004,20.1942,20.1942,10500.0
2012-08-09 11:20:00,32.46,32.48,32.42,32.42,23000.0,20.1942,20.2067,20.1693,20.1693,23000.0
2012-08-09 11:25:00,32.42,32.44,32.4,32.44,16300.0,20.1693,20.1818,20.1569,20.1818,16300.0
2012-08-09 11:30:00,32.44,32.47,32.41,32.45,28500.0,20.1818,20.2004,20.1631,20.188,28500.0
2012-08-09 11:35:00,32.45,32.46,32.45,32.45,9900.0,20.188,20.1942,20.188,20.188,9900.0
2012-08-09 11:40:00,32.45,32.45,32.4,32.4,16900.0,20.188,20.188,20.1569,20.1569,16900.0
2012-08-09 11:45:00,32.4,32.41,32.39,32.39,12700.0,20.1569,20.1631,20.1507,20.1507,12700.0
2012-08-09 11:50:00,32.4,32.4,32.36,32.36,12500.0,20.1569,20.1569,20.132,20.132,12500.0
2012-08-09 11:55:00,32.37,32.42,32.37,32.42,11900.0,20.1382,20.1693,20.1382,20.1693,11900.0
2012-08-09 12:00:00,32.41,32.41,32.38,32.39,8600.0,20.1631,20.1631,20.1444,20.1507,8600.0
2012-08-09 12:05:00,32.38,32.38,32.35,32.37,13700.0,20.1444,20.1444,20.1258,20.1382,13700.0
2012-08-09 12:10:00,32.37,32.4,32.36,32.37,7500.0,20.1382,20.1569,20.132,20.1382,7500.0
2012-08-09 12:15:00,32.37,32.39,32.37,32.39,2600.0,20.1382,20.1507,20.1382,20.1507,2600.0
2012-08-09 12:20:00,32.38,32.39,32.37,32.38,12600.0,20.1444,20.1507,20.1382,20.1444,12600.0
2012-08-09 12:25:00,32.38,32.38,32.37,32.37,4000.0,20.1444,20.1444,20.1382,20.1382,4000.0
2012-08-09 12:30:00,32.38,32.4,32.37,32.4,8700.0,20.1444,20.1569,20.1382,20.1569,8700.0
2012-08-09 12:35:00,32.4,32.44,32.4,32.44,18300.0,20.1569,20.1818,20.1569,20.1818,18300.0
2012-08-09 12:40:00,32.44,32.48,32.43,32.48,5800.0,20.1818,20.2067,20.1755,20.2067,5800.0
2012-08-09 12:45:00,32.48,32.51,32.48,32.51,4300.0,20.2067,20.2253,20.2067,20.2253,4300.0
2012-08-09 12:50:00,32.51,32.54,32.51,32.52,22300.0,20.2253,20.244,20.2253,20.2315,22300.0
2012-08-09 12:55:00,32.52,32.55,32.5,32.55,35900.0,20.2315,20.2502,20.2191,20.2502,35900.0
2012-08-09 13:00:00,32.55,32.55,32.52,32.53,14300.0,20.2502,20.2502,20.2315,20.2378,14300.0
2012-08-09 13:05:00,32.53,32.55,32.53,32.55,14400.0,20.2378,20.2502,20.2378,20.2502,14400.0
2012-08-09 13:10:00,32.54,32.55,32.53,32.54,5300.0,20.244,20.2502,20.2378,20.244,5300.0
2012-08-09 13:15:00,32.54,32.54,32.53,32.54,4900.0,20.244,20.244,20.2378,20.244,4900.0
2012-08-09 13:20:00,32.53,32.54,32.5,32.5,11600.0,20.2378,20.244,20.2191,20.2191,11600.0
2012-08-09 13:25:00,32.5,32.54,32.5,32.51,19100.0,20.2191,20.244,20.2191,20.2253,19100.0
2012-08-09 13:30:00,32.52,32.54,32.5,32.52,27200.0,20.2315,20.244,20.2191,20.2315,27200.0
2012-08-09 13:35:00,32.52,32.55,32.51,32.55,7100.0,20.2315,20.2502,20.2253,20.2502,7100.0
2012-08-09 13:40:00,32.55,32.56,32.49,32.51,16000.0,20.2502,20.2564,20.2129,20.2253,16000.0
2012-08-09 13:45:00,32.5,32.52,32.5,32.52,7300.0,20.2191,20.2315,20.2191,20.2315,7300.0
2012-08-09 13:50:00,32.52,32.53,32.52,32.53,7100.0,20.2315,20.2378,20.2315,20.2378,7100.0
2012-08-09 13:55:00,32.52,32.53,32.52,32.52,1800.0,20.2315,20.2378,20.2315,20.2315,1800.0
2012-08-09 14:00:00,32.52,32.55,32.52,32.53,16400.0,20.2315,20.2502,20.2315,20.2378,16400.0
2012-08-09 14:05:00,32.54,32.54,32.53,32.53,6200.0,20.244,20.244,20.2378,20.2378,6200.0
2012-08-09 14:10:00,32.54,32.54,32.48,32.48,14200.0,20.244,20.244,20.2067,20.2067,14200.0
2012-08-09 14:15:00,32.49,32.49,32.47,32.48,10700.0,20.2129,20.2129,20.2004,20.2067,10700.0
2012-08-09 14:20:00,32.48,32.53,32.48,32.53,10300.0,20.2067,20.2378,20.2067,20.2378,10300.0
2012-08-09 14:25:00,32.53,32.56,32.53,32.56,9100.0,20.2378,20.2564,20.2378,20.2564,9100.0
2012-08-09 14:30:00,32.56,32.57,32.55,32.57,9200.0,20.2564,20.2626,20.2502,20.2626,9200.0
2012-08-09 14:35:00,32.57,32.58,32.52,32.52,13900.0,20.2626,20.2689,20.2315,20.2315,13900.0
2012-08-09 14:40:00,32.52,32.55,32.52,32.55,8600.0,20.2315,20.2502,20.2315,20.2502,8600.0
2012-08-09 14:45:00,32.54,32.55,32.52,32.52,13500.0,20.244,20.2502,20.2315,20.2315,13500.0
2012-08-09 14:50:00,32.51,32.53,32.51,32.52,7500.0,20.2253,20.2378,20.2253,20.2315,7500.0
2012-08-09 14:55:00,32.52,32.52,32.5,32.5,23400.0,20.2315,20.2315,20.2191,20.2191,23400.0
2012-08-09 15:00:00,32.5,32.55,32.5,32.54,26400.0,20.2191,20.2502,20.2191,20.244,26400.0
2012-08-09 15:05:00,32.54,32.55,32.53,32.53,19800.0,20.244,20.2502,20.2378,20.2378,19800.0
2012-08-09 15:10:00,32.54,32.54,32.53,32.53,3700.0,20.244,20.244,20.2378,20.2378,3700.0
2012-08-09 15:15:00,32.54,32.56,32.54,32.55,14000.0,20.244,20.2564,20.244,20.2502,14000.0
2012-08-09 15:20:00,32.56,32.56,32.53,32.55,18300.0,20.2564,20.2564,20.2378,20.2502,18300.0
2012-08-09 15:25:00,32.56,32.56,32.55,32.56,3300.0,20.2564,20.2564,20.2502,20.2564,3300.0
2012-08-09 15:30:00,32.56,32.56,32.53,32.53,15600.0,20.2564,20.2564,20.2378,20.2378,15600.0
2012-08-09 15:35:00,32.53,32.54,32.52,32.53,27200.0,20.2378,20.244,20.2315,20.2378,27200.0
2012-08-09 15:40:00,32.53,32.56,32.52,32.56,46200.0,20.2378,20.2564,20.2315,20.2564,46200.0
2012-08-09 15:45:00,32.56,32.57,32.52,32.53,63300.0,20.2564,20.2626,20.2315,20.2378,63300.0
2012-08-09 15:50:00,32.52,32.54,32.52,32.54,33300.0,20.2315,20.244,20.2315,20.244,33300.0
2012-08-09 15:55:00,32.54,32.55,32.53,32.55,148000.0,20.244,20.2502,20.2378,20.2502,148000.0
2012-08-10 09:30:00,32.54,32.54,32.44,32.46,21200.0,20.244,20.244,20.1818,20.1942,21200.0
2012-08-10 09:35:00,32.45,32.46,32.33,32.37,21700.0,20.188,20.1942,20.1133,20.1382,21700.0
2012-08-10 09:40:00,32.4,32.48,32.4,32.47,16500.0,20.1569,20.2067,20.1569,20.2004,16500.0
2012-08-10 09:45:00,32.47,32.47,32.43,32.45,5400.0,20.2004,20.2004,20.1755,20.188,5400.0
2012-08-10 09:50:00,32.45,32.53,32.43,32.53,44500.0,20.188,20.2378,20.1755,20.2378,44500.0
2012-08-10 09:55:00,32.52,32.59,32.51,32.57,16500.0,20.2315,20.2751,20.2253,20.2626,16500.0
2012-08-10 10:00:00,32.55,32.59,32.53,32.56,15700.0,20.2502,20.2751,20.2378,20.2564,15700.0
2012-08-10 10:05:00,32.56,32.6,32.55,32.55,5600.0,20.2564,20.2813,20.2502,20.2502,5600.0
2012-08-10 10:10:00,32.56,32.64,32.56,32.64,11600.0,20.2564,20.3062,20.2564,20.3062,11600.0
2012-08-10 10:15:00,32.62,32.65,32.62,32.64,13200.0,20.2938,20.3124,20.2938,20.3062,13200.0
2012-08-10 10:20:00,32.65,32.7,32.64,32.65,16300.0,20.3124,20.3435,20.3062,20.3124,16300.0
2012-08-10 10:25:00,32.65,32.66,32.6,32.61,17000.0,20.3124,20.3186,20.2813,20.2875,17000.0
2012-08-10 10:30:00,32.61,32.68,32.59,32.65,13800.0,20.2875,20.3311,20.2751,20.3124,13800.0
2012-08-10 10:35:00,32.65,32.67,32.63,32.64,21100.0,20.3124,20.3249,20.3,20.3062,21100.0
2012-08-10 10:40:00,32.64,32.68,32.64,32.65,18000.0,20.3062,20.3311,20.3062,20.3124,18000.0
2012-08-10 10:45:00,32.64,32.67,32.63,32.67,14600.0,20.3062,20.3249,20.3,20.3249,14600.0
2012-08-10 10:50:00,32.66,32.66,32.64,32.66,10000.0,20.3186,20.3186,20.3062,20.3186,10000.0
2012-08-10 10:55:00,32.66,32.68,32.65,32.67,15600.0,20.3186,20.3311,20.3124,20.3249,15600.0
2012-08-10 11:00:00,32.66,32.68,32.64,32.65,30100.0,20.3186,20.3311,20.3062,20.3124,30100.0
2012-08-10 11:05:00,32.64,32.7,32.63,32.68,25500.0,20.3062,20.3435,20.3,20.3311,25500.0
2012-08-10 11:10:00,32.68,32.69,32.66,32.66,24700.0,20.3311,20.3373,20.3186,20.3186,24700.0
2012-08-10 11:15:00,32.66,32.7,32.66,32.68,11100.0,20.3186,20.3435,20.3186,20.3311,11100.0
2012-08-10 11:20:00,32.69,32.69,32.67,32.67,7600.0,20.3373,20.3373,20.3249,20.3249,7600.0
2012-08-10 11:25:00,32.68,32.7,32.65,32.68,23200.0,20.3311,20.3435,20.3124,20.3311,23200.0
2012-08-10 11:30:00,32.69,32.69,32.64,32.64,37800.0,20.3373,20.3373,20.3062,20.3062,37800.0
2012-08-10 11:35:00,32.64,32.67,32.64,32.67,25800.0,20.3062,20.3249,20.3062,20.3249,25800.0
2012-08-10 11:40:00,32.66,32.68,32.65,32.68,18100.0,20.3186,20.3311,20.3124,20.3311,18100.0
2012-08-10 11:45:00,32.68,32.68,32.66,32.66,14500.0,20.3311,20.3311,20.3186,20.3186,14500.0
2012-08-10 11:50:00,32.66,32.7,32.66,32.67,17800.0,20.3186,20.3435,20.3186,20.3249,17800.0
2012-08-10 11:55:00,32.67,32.69,32.66,32.66,6600.0,20.3249,20.3373,20.3186,20.3186,6600.0
2012-08-10 12:00:00,32.66,32.66,32.66,32.66,6500.0,20.3186,20.3186,20.3186,20.3186,6500.0
2012-08-10 12:05:00,32.67,32.68,32.65,32.67,13300.0,20.3249,20.3311,20.3124,20.3249,13300.0
2012-08-10 12:10:00,32.67,32.69,32.67,32.67,5500.0,20.3249,20.3373,20.3249,20.3249,5500.0
2012-08-10 12:15:00,32.68,32.71,32.68,32.69,4400.0,20.3311,20.3497,20.3311,20.3373,4400.0
2012-08-10 12:20:00,32.68,32.69,32.67,32.67,8000.0,20.3311,20.3373,20.3249,20.3249,8000.0
2012-08-10 12:25:00,32.67,32.69,32.67,32.69,2700.0,20.3249,20.3373,20.3249,20.3373,2700.0
2012-08-10 12:30:00,32.69,32.7,32.67,32.68,14800.0,20.3373,20.3435,20.3249,20.3311,14800.0
2012-08-10 12:35:00,32.69,32.71,32.69,32.69,5000.0,20.3373,20.3497,20.3373,20.3373,5000.0
2012-08-10 12:40:00,32.69,32.7,32.69,32.7,1500.0,20.3373,20.3435,20.3373,20.3435,1500.0
2012-08-10 12:45:00,32.7,32.71,32.68,32.69,10200.0,20.3435,20.3497,20.3311,20.3373,10200.0
2012-08-10 12:50:00,32.69,32.7,32.67,32.69,25100.0,20.3373,20.3435,20.3249,20.3373,25100.0
2012-08-10 12:55:00,32.7,32.71,32.69,32.69,5300.0,20.3435,20.3497,20.3373,20.3373,5300.0
2012-08-10 13:00:00,32.69,32.7,32.69,32.69,7500.0,20.3373,20.3435,20.3373,20.3373,7500.0
2012-08-10 13:05:00,32.7,32.7,32.65,32.65,13900.0,20.3435,20.3435,20.3124,20.3124,13900.0
2012-08-10 13:10:00,32.65,32.68,32.64,32.67,14300.0,20.3124,20.3311,20.3062,20.3249,14300.0
2012-08-10 13:15:00,32.68,32.69,32.67,32.67,6900.0,20.3311,20.3373,20.3249,20.3249,6900.0
2012-08-10 13:20:00,32.68,32.7,32.67,32.7,5500.0,20.3311,20.3435,20.3249,20.3435,5500.0
2012-08-10 13:25:00,32.7,32.71,32.68,32.69,9500.0,20.3435,20.3497,20.3311,20.3373,9500.0
2012-08-10 13:30:00,32.69,32.7,32.67,32.68,6000.0,20.3373,20.3435,20.3249,20.3311,6000.0
2012-08-10 13:35:00,32.68,32.7,32.67,32.69,13500.0,20.3311,20.3435,20.3249,20.3373,13500.0
2012-08-10 13:40:00,32.69,32.7,32.68,32.69,5500.0,20.3373,20.3435,20.3311,20.3373,5500.0
2012-08-10 13:45:00,32.69,32.69,32.66,32.67,15300.0,20.3373,20.3373,20.3186,20.3249,15300.0
2012-08-10 13:50:00,32.67,32.67,32.64,32.65,10100.0,20.3249,20.3249,20.3062,20.3124,10100.0
2012-08-10 13:55:00,32.65,32.67,32.65,32.66,16000.0,20.3124,20.3249,20.3124,20.3186,16000.0
2012-08-10 14:00:00,32.66,32.69,32.66,32.67,13100.0,20.3186,20.3373,20.3186,20.3249,13100.0
2012-08-10 14:05:00,32.68,32.69,32.67,32.69,8500.0,20.3311,20.3373,20.3249,20.3373,8500.0
2012-08-10 14:10:00,32.69,32.7,32.68,32.69,9200.0,20.3373,20.3435,20.3311,20.3373,9200.0
2012-08-10 14:15:00,32.69,32.69,32.67,32.68,4700.0,20.3373,20.3373,20.3249,20.3311,4700.0
2012-08-10 14:20:00,32.68,32.69,32.67,32.68,5700.0,20.3311,20.3373,20.3249,20.3311,5700.0
2012-08-10 14:25:00,32.68,32.71,32.68,32.71,5500.0,20.3311,20.3497,20.3311,20.3497,5500.0
2012-08-10 14:30:00,32.7,32.73,32.69,32.73,39600.0,20.3435,20.3622,20.3373,20.3622,39600.0
2012-08-10 14:35:00,32.72,32.73,32.69,32.7,8500.0,20.356,20.3622,20.3373,20.3435,8500.0
2012-08-10 14:40:00,32.69,32.72,32.69,32.7,7000.0,20.3373,20.356,20.3373,20.3435,7000.0
2012-08-10 14:45:00,32.7,32.72,32.7,32.72,6600.0,20.3435,20.356,20.3435,20.356,6600.0
2012-08-10 14:50:00,32.72,32.73,32.71,32.73,6200.0,20.356,20.3622,20.3497,20.3622,6200.0
2012-08-10 14:55:00,32.73,32.73,32.71,32.71,8500.0,20.3622,20.3622,20.3497,20.3497,8500.0
2012-08-10 15:00:00,32.71,32.72,32.7,32.71,9000.0,20.3497,20.356,20.3435,20.3497,9000.0
2012-08-10 15:05:00,32.7,32.73,32.7,32.71,12900.0,20.3435,20.3622,20.3435,20.3497,12900.0
2012-08-10 15:10:00,32.72,32.73,32.7,32.71,16800.0,20.356,20.3622,20.3435,20.3497,16800.0
2012-08-10 15:15:00,32.71,32.72,32.7,32.7,15200.0,20.3497,20.356,20.3435,20.3435,15200.0
2012-08-10 15:20:00,32.7,32.73,32.7,32.73,14100.0,20.3435,20.3622,20.3435,20.3622,14100.0
2012-08-10 15:25:00,32.73,32.73,32.71,32.72,7700.0,20.3622,20.3622,20.3497,20.356,7700.0
2012-08-10 15:30:00,32.72,32.73,32.71,32.73,18200.0,20.356,20.3622,20.3497,20.3622,18200.0
2012-08-10 15:35:00,32.72,32.75,32.72,32.73,26600.0,20.356,20.3746,20.356,20.3622,26600.0
2012-08-10 15:40:00,32.73,32.77,32.72,32.77,31400.0,20.3622,20.3871,20.356,20.3871,31400.0
2012-08-10 15:45:00,32.77,32.82,32.77,32.8,28900.0,20.3871,20.4182,20.3871,20.4057,28900.0
2012-08-10 15:50:00,32.8,32.81,32.78,32.81,66600.0,20.4057,20.412,20.3933,20.412,66600.0
2012-08-10 15:55:00,32.81,32.82,32.77,32.78,113100.0,20.412,20.4182,20.3871,20.3933,113100.0
2012-08-13 09:30:00,32.66,32.77,32.59,32.66,31400.0,20.3186,20.3871,20.2751,20.3186,31400.0
2012-08-13 09:35:00,32.66,32.67,32.6,32.65,15100.0,20.3186,20.3249,20.2813,20.3124,15100.0
2012-08-13 09:40:00,32.65,32.66,32.63,32.66,9500.0,20.3124,20.3186,20.3,20.3186,9500.0
2012-08-13 09:45:00,32.66,32.74,32.66,32.7,19900.0,20.3186,20.3684,20.3186,20.3435,19900.0
2012-08-13 09:50:00,32.7,32.74,32.68,32.73,37000.0,20.3435,20.3684,20.3311,20.3622,37000.0
2012-08-13 09:55:00,32.73,32.73,32.68,32.7,11100.0,20.3622,20.3622,20.3311,20.3435,11100.0
2012-08-13 10:00:00,32.71,32.71,32.7,32.7,13600.0,20.3497,20.3497,20.3435,20.3435,13600.0
2012-08-13 10:05:00,32.71,32.73,32.7,32.73,15900.0,20.3497,20.3622,20.3435,20.3622,15900.0
2012-08-13 10:10:00,32.73,32.73,32.69,32.71,14400.0,20.3622,20.3622,20.3373,20.3497,14400.0
2012-08-13 10:15:00,32.7,32.74,32.7,32.73,7400.0,20.3435,20.3684,20.3435,20.3622,7400.0
2012-08-13 10:20:00,32.74,32.74,32.66,32.66,37900.0,20.3684,20.3684,20.3186,20.3186,37900.0
2012-08-13 10:25:00,32.65,32.68,32.64,32.68,11300.0,20.3124,20.3311,20.3062,20.3311,11300.0
2012-08-13 10:30:00,32.67,32.68,32.62,32.64,19100.0,20.3249,20.3311,20.2938,20.3062,19100.0
2012-08-13 10:35:00,32.63,32.65,32.61,32.63,11200.0,20.3,20.3124,20.2875,20.3,11200.0
2012-08-13 10:40:00,32.63,32.64,32.6,32.64,19400.0,20.3,20.3062,20.2813,20.3062,19400.0
2012-08-13 10:45:00,32.63,32.65,32.6,32.63,17200.0,20.3,20.3124,20.2813,20.3,17200.0
2012-08-13 10:50:00,32.64,32.64,32.57,32.57,14400.0,20.3062,20.3062,20.2626,20.2626,14400.0
2012-08-13 10:55:00,32.57,32.58,32.55,32.55,8000.0,20.2626,20.2689,20.2502,20.2502,8000.0
2012-08-13 11:00:00,32.55,32.6,32.55,32.55,21200.0,20.2502,20.2813,20.2502,20.2502,21200.0
2012-08-13 11:05:00,32.55,32.58,32.53,32.56,13500.0,20.2502,20.2689,20.2378,20.2564,13500.0
2012-08-13 11:10:00,32.56,32.56,32.54,32.55,6800.0,20.2564,20.2564,20.244,20.2502,6800.0
2012-08-13 11:15:00,32.54,32.57,32.54,32.54,14300.0,20.244,20.2626,20.244,20.244,14300.0
2012-08-13 11:20:00,32.54,32.55,32.53,32.53,12700.0,20.244,20.2502,20.2378,20.2378,12700.0
2012-08-13 11:25:00,32.53,32.54,32.52,32.53,12000.0,20.2378,20.244,20.2315,20.2378,12000.0
2012-08-13 11:30:00,32.53,32.55,32.52,32.54,15100.0,20.2378,20.2502,20.2315,20.244,15100.0
2012-08-13 11:35:00,32.54,32.54,32.5,32.5,8000.0,20.244,20.244,20.2191,20.2191,8000.0
2012-08-13 11:40:00,32.5,32.51,32.5,32.5,5500.0,20.2191,20.2253,20.2191,20.2191,5500.0
2012-08-13 11:45:00,32.5,32.52,32.5,32.5,17400.0,20.2191,20.2315,20.2191,20.2191,17400.0
2012-08-13 11:50:00,32.5,32.51,32.5,32.5,2800.0,20.2191,20.2253,20.2191,20.2191,2800.0
2012-08-13 11:55:00,32.5,32.52,32.5,32.51,15700.0,20.2191,20.2315,20.2191,20.2253,15700.0
2012-08-13 12:00:00,32.52,32.53,32.51,32.52,6800.0,20.2315,20.2378,20.2253,20.2315,6800.0
2012-08-13 12:05:00,32.52,32.52,32.48,32.49,6500.0,20.2315,20.2315,20.2067,20.2129,6500.0
2012-08-13 12:10:00,32.49,32.49,32.48,32.48,3800.0,20.2129,20.2129,20.2067,20.2067,3800.0
2012-08-13 12:15:00,32.48,32.51,32.48,32.51,14500.0,20.2067,20.2253,20.2067,20.2253,14500.0
2012-08-13 12:20:00,32.51,32.51,32.47,32.47,11000.0,20.2253,20.2253,20.2004,20.2004,11000.0
2012-08-13 12:25:00,32.47,32.47,32.45,32.45,7700.0,20.2004,20.2004,20.188,20.188,7700.0
2012-08-13 12:30:00,32.46,32.47,32.45,32.47,14900.0,20.1942,20.2004,20.188,20.2004,14900.0
2012-08-13 12:35:00,32.47,32.47,32.44,32.46,12200.0,20.2004,20.2004,20.1818,20.1942,12200.0
2012-08-13 12:40:00,32.45,32.47,32.45,32.47,7400.0,20.188,20.2004,20.188,20.2004,7400.0
2012-08-13 12:45:00,32.47,32.47,32.45,32.47,8600.0,20.2004,20.2004,20.188,20.2004,8600.0
2012-08-13 12:50:00,32.48,32.48,32.47,32.47,11500.0,20.2067,20.2067,20.2004,20.2004,11500.0
2012-08-13 12:55:00,32.48,32.48,32.48,32.48,1100.0,20.2067,20.2067,20.2067,20.2067,1100.0
2012-08-13 13:00:00,32.47,32.48,32.46,32.46,5000.0,20.2004,20.2067,20.1942,20.1942,5000.0
2012-08-13 13:05:00,32.46,32.46,32.45,32.45,9400.0,20.1942,20.1942,20.188,20.188,9400.0
2012-08-13 13:10:00,32.46,32.46,32.44,32.44,7500.0,20.1942,20.1942,20.1818,20.1818,7500.0
2012-08-13 13:15:00,32.44,32.47,32.44,32.46,21700.0,20.1818,20.2004,20.1818,20.1942,21700.0
2012-08-13 13:20:00,32.46,32.49,32.46,32.49,11300.0,20.1942,20.2129,20.1942,20.2129,11300.0
2012-08-13 13:25:00,32.48,32.48,32.44,32.45,20900.0,20.2067,20.2067,20.1818,20.188,20900.0
2012-08-13 13:30:00,32.45,32.47,32.45,32.45,12500.0,20.188,20.2004,20.188,20.188,12500.0
2012-08-13 13:35:00,32.46,32.48,32.45,32.48,14700.0,20.1942,20.2067,20.188,20.2067,14700.0
2012-08-13 13:40:00,32.48,32.53,32.48,32.53,9800.0,20.2067,20.2378,20.2067,20.2378,9800.0
2012-08-13 13:45:00,32.53,32.53,32.51,32.51,8700.0,20.2378,20.2378,20.2253,20.2253,8700.0
2012-08-13 13:50:00,32.52,32.53,32.48,32.49,22100.0,20.2315,20.2378,20.2067,20.2129,22100.0
2012-08-13 13:55:00,32.49,32.49,32.48,32.49,2600.0,20.2129,20.2129,20.2067,20.2129,2600.0
2012-08-13 14:00:00,32.48,32.5,32.48,32.48,10000.0,20.2067,20.2191,20.2067,20.2067,10000.0
2012-08-13 14:05:00,32.48,32.48,32.46,32.46,2400.0,20.2067,20.2067,20.1942,20.1942,2400.0
2012-08-13 14:10:00,32.46,32.5,32.46,32.5,17100.0,20.1942,20.2191,20.1942,20.2191,17100.0
2012-08-13 14:15:00,32.5,32.5,32.49,32.49,1200.0,20.2191,20.2191,20.2129,20.2129,1200.0
2012-08-13 14:20:00,32.5,32.53,32.49,32.53,18400.0,20.2191,20.2378,20.2129,20.2378,18400.0
2012-08-13 14:25:00,32.52,32.54,32.52,32.52,11500.0,20.2315,20.244,20.2315,20.2315,11500.0
2012-08-13 14:30:00,32.53,32.53,32.52,32.52,2000.0,20.2378,20.2378,20.2315,20.2315,2000.0
2012-08-13 14:35:00,32.52,32.54,32.51,32.54,19600.0,20.2315,20.244,20.2253,20.244,19600.0
2012-08-13 14:40:00,32.54,32.55,32.54,32.55,8300.0,20.244,20.2502,20.244,20.2502,8300.0
2012-08-13 14:45:00,32.55,32.57,32.54,32.57,13900.0,20.2502,20.2626,20.244,20.2626,13900.0
2012-08-13 14:50:00,32.57,32.63,32.57,32.63,15500.0,20.2626,20.3,20.2626,20.3,15500.0
2012-08-13 14:55:00,32.62,32.63,32.59,32.6,15500.0,20.2938,20.3,20.2751,20.2813,15500.0
2012-08-13 15:00:00,32.6,32.6,32.59,32.59,12500.0,20.2813,20.2813,20.2751,20.2751,12500.0
2012-08-13 15:05:00,32.59,32.6,32.58,32.59,18900.0,20.2751,20.2813,20.2689,20.2751,18900.0
2012-08-13 15:10:00,32.59,32.59,32.58,32.58,19500.0,20.2751,20.2751,20.2689,20.2689,19500.0
2012-08-13 15:15:00,32.59,32.59,32.56,32.56,21700.0,20.2751,20.2751,20.2564,20.2564,21700.0
2012-08-13 15:20:00,32.56,32.59,32.56,32.58,11100.0,20.2564,20.2751,20.2564,20.2689,11100.0
2012-08-13 15:25:00,32.59,32.59,32.57,32.57,9900.0,20.2751,20.2751,20.2626,20.2626,9900.0
2012-08-13 15:30:00,32.57,32.57,32.55,32.55,17800.0,20.2626,20.2626,20.2502,20.2502,17800.0
2012-08-13 15:35:00,32.55,32.59,32.54,32.57,27600.0,20.2502,20.2751,20.244,20.2626,27600.0
2012-08-13 15:40:00,32.56,32.58,32.55,32.57,42800.0,20.2564,20.2689,20.2502,20.2626,42800.0
2012-08-13 15:45:00,32.56,32.57,32.54,32.54,43200.0,20.2564,20.2626,20.244,20.244,43200.0
2012-08-13 15:50:00,32.54,32.57,32.53,32.57,59800.0,20.244,20.2626,20.2378,20.2626,59800.0
2012-08-13 15:55:00,32.57,32.6,32.56,32.58,173200.0,20.2626,20.2813,20.2564,20.2689,173200.0
2012-08-14 09:30:00,32.58,32.75,32.58,32.63,27300.0,20.2689,20.3746,20.2689,20.3,27300.0
2012-08-14 09:35:00,32.61,32.67,32.61,32.66,5300.0,20.2875,20.3249,20.2875,20.3186,5300.0
2012-08-14 09:40:00,32.65,32.65,32.54,32.54,12800.0,20.3124,20.3124,20.244,20.244,12800.0
2012-08-14 09:45:00,32.55,32.56,32.51,32.51,20700.0,20.2502,20.2564,20.2253,20.2253,20700.0
2012-08-14 09:50:00,32.52,32.54,32.5,32.52,12900.0,20.2315,20.244,20.2191,20.2315,12900.0
2012-08-14 09:55:00,32.52,32.54,32.49,32.54,12600.0,20.2315,20.244,20.2129,20.244,12600.0
2012-08-14 10:00:00,32.53,32.62,32.53,32.61,17100.0,20.2378,20.2938,20.2378,20.2875,17100.0
2012-08-14 10:05:00,32.62,32.62,32.58,32.59,18700.0,20.2938,20.2938,20.2689,20.2751,18700.0
2012-08-14 10:10:00,32.57,32.62,32.55,32.6,30700.0,20.2626,20.2938,20.2502,20.2813,30700.0
2012-08-14 10:15:00,32.6,32.62,32.59,32.62,7200.0,20.2813,20.2938,20.2751,20.2938,7200.0
2012-08-14 10:20:00,32.62,32.64,32.59,32.59,13800.0,20.2938,20.3062,20.2751,20.2751,13800.0
2012-08-14 10:25:00,32.6,32.61,32.59,32.6,21300.0,20.2813,20.2875,20.2751,20.2813,21300.0
2012-08-14 10:30:00,32.59,32.59,32.56,32.57,8300.0,20.2751,20.2751,20.2564,20.2626,8300.0
2012-08-14 10:35:00,32.56,32.57,32.53,32.57,22000.0,20.2564,20.2626,20.2378,20.2626,22000.0
2012-08-14 10:40:00,32.57,32.57,32.55,32.56,7300.0,20.2626,20.2626,20.2502,20.2564,7300.0
2012-08-14 10:45:00,32.57,32.57,32.55,32.55,5400.0,20.2626,20.2626,20.2502,20.2502,5400.0
2012-08-14 10:50:00,32.55,32.57,32.54,32.55,13600.0,20.2502,20.2626,20.244,20.2502,13600.0
2012-08-14 10:55:00,32.55,32.55,32.54,32.55,13200.0,20.2502,20.2502,20.244,20.2502,13200.0
2012-08-14 11:00:00,32.54,32.55,32.54,32.54,3800.0,20.244,20.2502,20.244,20.244,3800.0
2012-08-14 11:05:00,32.55,32.61,32.55,32.59,22400.0,20.2502,20.2875,20.2502,20.2751,22400.0
2012-08-14 11:10:00,32.59,32.59,32.57,32.59,13100.0,20.2751,20.2751,20.2626,20.2751,13100.0
2012-08-14 11:15:00,32.59,32.62,32.59,32.6,14400.0,20.2751,20.2938,20.2751,20.2813,14400.0
2012-08-14 11:20:00,32.59,32.64,32.59,32.63,16800.0,20.2751,20.3062,20.2751,20.3,16800.0
2012-08-14 11:25:00,32.63,32.65,32.61,32.63,11700.0,20.3,20.3124,20.2875,20.3,11700.0
2012-08-14 11:30:00,32.63,32.64,32.6,32.63,18600.0,20.3,20.3062,20.2813,20.3,18600.0
2012-08-14 11:35:00,32.61,32.65,32.61,32.62,29500.0,20.2875,20.3124,20.2875,20.2938,29500.0
2012-08-14 11:40:00,32.62,32.64,32.61,32.64,29900.0,20.2938,20.3062,20.2875,20.3062,29900.0
2012-08-14 11:45:00,32.64,32.66,32.64,32.66,10800.0,20.3062,20.3186,20.3062,20.3186,10800.0
2012-08-14 11:50:00,32.65,32.67,32.64,32.64,10000.0,20.3124,20.3249,20.3062,20.3062,10000.0
2012-08-14 11:55:00,32.65,32.69,32.65,32.68,18100.0,20.3124,20.3373,20.3124,20.3311,18100.0
2012-08-14 12:00:00,32.67,32.69,32.65,32.66,6200.0,20.3249,20.3373,20.3124,20.3186,6200.0
2012-08-14 12:05:00,32.66,32.66,32.64,32.64,4000.0,20.3186,20.3186,20.3062,20.3062,4000.0
2012-08-14 12:10:00,32.65,32.65,32.63,32.65,11600.0,20.3124,20.3124,20.3,20.3124,11600.0
2012-08-14 12:15:00,32.64,32.66,32.63,32.64,6000.0,20.3062,20.3186,20.3,20.3062,6000.0
2012-08-14 12:20:00,32.64,32.64,32.62,32.63,5500.0,20.3062,20.3062,20.2938,20.3,5500.0
2012-08-14 12:25:00,32.64,32.64,32.63,32.64,2000.0,20.3062,20.3062,20.3,20.3062,2000.0
2012-08-14 12:30:00,32.64,32.71,32.64,32.71,39500.0,20.3062,20.3497,20.3062,20.3497,39500.0
2012-08-14 12:35:00,32.7,32.73,32.7,32.7,8900.0,20.3435,20.3622,20.3435,20.3435,8900.0
2012-08-14 12:40:00,32.71,32.74,32.7,32.72,13900.0,20.3497,20.3684,20.3435,20.356,13900.0
2012-08-14 12:45:00,32.73,32.73,32.7,32.71,8400.0,20.3622,20.3622,20.3435,20.3497,8400.0
2012-08-14 12:50:00,32.72,32.72,32.7,32.7,8400.0,20.356,20.356,20.3435,20.3435,8400.0
2012-08-14 12:55:00,32.71,32.71,32.69,32.71,14700.0,20.3497,20.3497,20.3373,20.3497,14700.0
2012-08-14 13:00:00,32.7,32.71,32.7,32.7,15300.0,20.3435,20.3497,20.3435,20.3435,15300.0
2012-08-14 13:05:00,32.7,32.7,32.68,32.68,16200.0,20.3435,20.3435,20.3311,20.3311,16200.0
2012-08-14 13:10:00,32.67,32.67,32.65,32.66,12700.0,20.3249,20.3249,20.3124,20.3186,12700.0
2012-08-14 13:15:00,32.66,32.66,32.65,32.65,8500.0,20.3186,20.3186,20.3124,20.3124,8500.0
2012-08-14 13:20:00,32.64,32.65,32.62,32.63,16800.0,20.3062,20.3124,20.2938,20.3,16800.0
2012-08-14 13:25:00,32.63,32.63,32.6,32.61,7300.0,20.3,20.3,20.2813,20.2875,7300.0
2012-08-14 13:30:00,32.6,32.62,32.6,32.62,11400.0,20.2813,20.2938,20.2813,20.2938,11400.0
2012-08-14 13:35:00,32.62,32.62,32.59,32.59,13100.0,20.2938,20.2938,20.2751,20.2751,13100.0
2012-08-14 13:40:00,32.59,32.6,32.59,32.6,5800.0,20.2751,20.2813,20.2751,20.2813,5800.0
2012-08-14 13:45:00,32.6,32.6,32.57,32.58,13500.0,20.2813,20.2813,20.2626,20.2689,13500.0
2012-08-14 13:50:00,32.58,32.59,32.54,32.54,22000.0,20.2689,20.2751,20.244,20.244,22000.0
2012-08-14 13:55:00,32.54,32.56,32.52,32.56,17700.0,20.244,20.2564,20.2315,20.2564,17700.0
2012-08-14 14:00:00,32.56,32.57,32.55,32.55,9800.0,20.2564,20.2626,20.2502,20.2502,9800.0
2012-08-14 14:05:00,32.56,32.57,32.55,32.56,11400.0,20.2564,20.2626,20.2502,20.2564,11400.0
2012-08-14 14:10:00,32.56,32.57,32.55,32.57,9700.0,20.2564,20.2626,20.2502,20.2626,9700.0
2012-08-14 14:15:00,32.56,32.58,32.56,32.57,17800.0,20.2564,20.2689,20.2564,20.2626,17800.0
2012-08-14 14:20:00,32.56,32.58,32.55,32.58,13400.0,20.2564,20.2689,20.2502,20.2689,13400.0
2012-08-14 14:25:00,32.57,32.57,32.55,32.55,22400.0,20.2626,20.2626,20.2502,20.2502,22400.0
2012-08-14 14:30:00,32.56,32.57,32.55,32.57,15000.0,20.2564,20.2626,20.2502,20.2626,15000.0
2012-08-14 14:35:00,32.56,32.57,32.52,32.52,122000.0,20.2564,20.2626,20.2315,20.2315,122000.0
2012-08-14 14:40:00,32.52,32.59,32.51,32.59,44900.0,20.2315,20.2751,20.2253,20.2751,44900.0
2012-08-14 14:45:00,32.58,32.6,32.57,32.58,10800.0,20.2689,20.2813,20.2626,20.2689,10800.0
2012-08-14 14:50:00,32.58,32.63,32.57,32.63,32200.0,20.2689,20.3,20.2626,20.3,32200.0
2012-08-14 14:55:00,32.63,32.68,32.63,32.66,35800.0,20.3,20.3311,20.3,20.3186,35800.0
2012-08-14 15:00:00,32.65,32.66,32.65,32.65,15200.0,20.3124,20.3186,20.3124,20.3124,15200.0
2012-08-14 15:05:00,32.65,32.66,32.65,32.65,20800.0,20.3124,20.3186,20.3124,20.3124,20800.0
2012-08-14 15:10:00,32.65,32.66,32.62,32.64,24400.0,20.3124,20.3186,20.2938,20.3062,24400.0
2012-08-14 15:15:00,32.63,32.66,32.62,32.65,37800.0,20.3,20.3186,20.2938,20.3124,37800.0
2012-08-14 15:20:00,32.65,32.66,32.65,32.65,12500.0,20.3124,20.3186,20.3124,20.3124,12500.0
2012-08-14 15:25:00,32.66,32.66,32.65,32.66,4000.0,20.3186,20.3186,20.3124,20.3186,4000.0
2012-08-14 15:30:00,32.66,32.67,32.64,32.66,78800.0,20.3186,20.3249,20.3062,20.3186,78800.0
2012-08-14 15:35:00,32.65,32.67,32.62,32.64,38000.0,20.3124,20.3249,20.2938,20.3062,38000.0
2012-08-14 15:40:00,32.63,32.63,32.58,32.59,29400.0,20.3,20.3,20.2689,20.2751,29400.0
2012-08-14 15:45:00,32.59,32.61,32.58,32.6,32900.0,20.2751,20.2875,20.2689,20.2813,32900.0
2012-08-14 15:50:00,32.6,32.6,32.54,32.58,60700.0,20.2813,20.2813,20.244,20.2689,60700.0
2012-08-14 15:55:00,32.58,32.63,32.57,32.63,135700.0,20.2689,20.3,20.2626,20.3,135700.0
2012-08-15 09:30:00,32.66,32.67,32.57,32.63,55700.0,20.3186,20.3249,20.2626,20.3,55700.0
2012-08-15 09:35:00,32.63,32.64,32.59,32.62,21700.0,20.3,20.3062,20.2751,20.2938,21700.0
2012-08-15 09:40:00,32.62,32.69,32.62,32.63,13400.0,20.2938,20.3373,20.2938,20.3,13400.0
2012-08-15 09:45:00,32.62,32.67,32.58,32.67,28400.0,20.2938,20.3249,20.2689,20.3249,28400.0
2012-08-15 09:50:00,32.66,32.71,32.65,32.7,11400.0,20.3186,20.3497,20.3124,20.3435,11400.0
2012-08-15 09:55:00,32.71,32.73,32.7,32.72,21800.0,20.3497,20.3622,20.3435,20.356,21800.0
2012-08-15 10:00:00,32.73,32.74,32.7,32.73,20700.0,20.3622,20.3684,20.3435,20.3622,20700.0
2012-08-15 10:05:00,32.74,32.75,32.71,32.75,17300.0,20.3684,20.3746,20.3497,20.3746,17300.0
2012-08-15 10:10:00,32.75,32.75,32.72,32.72,28000.0,20.3746,20.3746,20.356,20.356,28000.0
2012-08-15 10:15:00,32.73,32.76,32.72,32.76,23500.0,20.3622,20.3808,20.356,20.3808,23500.0
2012-08-15 10:20:00,32.76,32.77,32.71,32.72,16900.0,20.3808,20.3871,20.3497,20.356,16900.0
2012-08-15 10:25:00,32.72,32.74,32.67,32.68,44100.0,20.356,20.3684,20.3249,20.3311,44100.0
2012-08-15 10:30:00,32.66,32.66,32.64,32.66,12900.0,20.3186,20.3186,20.3062,20.3186,12900.0
2012-08-15 10:35:00,32.66,32.71,32.65,32.71,30500.0,20.3186,20.3497,20.3124,20.3497,30500.0
2012-08-15 10:40:00,32.71,32.73,32.67,32.7,33800.0,20.3497,20.3622,20.3249,20.3435,33800.0
2012-08-15 10:45:00,32.69,32.71,32.68,32.69,13300.0,20.3373,20.3497,20.3311,20.3373,13300.0
2012-08-15 10:50:00,32.69,32.69,32.66,32.66,25900.0,20.3373,20.3373,20.3186,20.3186,25900.0
2012-08-15 10:55:00,32.67,32.73,32.66,32.7,49300.0,20.3249,20.3622,20.3186,20.3435,49300.0
2012-08-15 11:00:00,32.7,32.71,32.67,32.69,11800.0,20.3435,20.3497,20.3249,20.3373,11800.0
2012-08-15 11:05:00,32.69,32.74,32.69,32.7,48600.0,20.3373,20.3684,20.3373,20.3435,48600.0
2012-08-15 11:10:00,32.7,32.73,32.7,32.72,33400.0,20.3435,20.3622,20.3435,20.356,33400.0
2012-08-15 11:15:00,32.72,32.74,32.72,32.74,16700.0,20.356,20.3684,20.356,20.3684,16700.0
2012-08-15 11:20:00,32.73,32.76,32.72,32.76,18400.0,20.3622,20.3808,20.356,20.3808,18400.0
2012-08-15 11:25:00,32.76,32.77,32.75,32.76,15300.0,20.3808,20.3871,20.3746,20.3808,15300.0
2012-08-15 11:30:00,32.75,32.76,32.73,32.75,19900.0,20.3746,20.3808,20.3622,20.3746,19900.0
2012-08-15 11:35:00,32.76,32.79,32.75,32.79,28900.0,20.3808,20.3995,20.3746,20.3995,28900.0
2012-08-15 11:40:00,32.79,32.79,32.78,32.79,7400.0,20.3995,20.3995,20.3933,20.3995,7400.0
2012-08-15 11:45:00,32.79,32.82,32.78,32.81,86600.0,20.3995,20.4182,20.3933,20.412,86600.0
2012-08-15 11:50:00,32.81,32.84,32.78,32.78,53100.0,20.412,20.4306,20.3933,20.3933,53100.0
2012-08-15 11:55:00,32.78,32.86,32.78,32.85,52400.0,20.3933,20.4431,20.3933,20.4368,52400.0
2012-08-15 12:00:00,32.85,32.91,32.85,32.9,56500.0,20.4368,20.4742,20.4368,20.4679,56500.0
2012-08-15 12:05:00,32.9,32.9,32.83,32.83,10300.0,20.4679,20.4679,20.4244,20.4244,10300.0
2012-08-15 12:10:00,32.83,32.83,32.8,32.8,17900.0,20.4244,20.4244,20.4057,20.4057,17900.0
2012-08-15 12:15:00,32.8,32.83,32.8,32.82,9000.0,20.4057,20.4244,20.4057,20.4182,9000.0
2012-08-15 12:20:00,32.82,32.83,32.81,32.83,8600.0,20.4182,20.4244,20.412,20.4244,8600.0
2012-08-15 12:25:00,32.83,32.84,32.81,32.82,3800.0,20.4244,20.4306,20.412,20.4182,3800.0
2012-08-15 12:30:00,32.81,32.82,32.81,32.81,7400.0,20.412,20.4182,20.412,20.412,7400.0
2012-08-15 12:35:00,32.81,32.81,32.78,32.78,7600.0,20.412,20.412,20.3933,20.3933,7600.0
2012-08-15 12:40:00,32.79,32.79,32.78,32.78,7300.0,20.3995,20.3995,20.3933,20.3933,7300.0
2012-08-15 12:45:00,32.79,32.8,32.76,32.76,7300.0,20.3995,20.4057,20.3808,20.3808,7300.0
2012-08-15 12:50:00,32.76,32.77,32.76,32.76,1600.0,20.3808,20.3871,20.3808,20.3808,1600.0
2012-08-15 12:55:00,32.76,32.79,32.76,32.76,18700.0,20.3808,20.3995,20.3808,20.3808,18700.0
2012-08-15 13:00:00,32.76,32.77,32.74,32.74,2800.0,20.3808,20.3871,20.3684,20.3684,2800.0
2012-08-15 13:05:00,32.74,32.75,32.73,32.74,4400.0,20.3684,20.3746,20.3622,20.3684,4400.0
2012-08-15 13:10:00,32.74,32.74,32.72,32.73,4700.0,20.3684,20.3684,20.356,20.3622,4700.0
2012-08-15 13:15:00,32.73,32.75,32.71,32.72,18600.0,20.3622,20.3746,20.3497,20.356,18600.0
2012-08-15 13:20:00,32.72,32.72,32.71,32.72,6400.0,20.356,20.356,20.3497,20.356,6400.0
2012-08-15 13:25:00,32.72,32.72,32.71,32.71,2300.0,20.356,20.356,20.3497,20.3497,2300.0
2012-08-15 13:30:00,32.72,32.74,32.71,32.72,18800.0,20.356,20.3684,20.3497,20.356,18800.0
2012-08-15 13:35:00,32.73,32.74,32.73,32.74,4200.0,20.3622,20.3684,20.3622,20.3684,4200.0
2012-08-15 13:40:00,32.74,32.74,32.72,32.72,4800.0,20.3684,20.3684,20.356,20.356,4800.0
2012-08-15 13:45:00,32.72,32.73,32.71,32.73,10400.0,20.356,20.3622,20.3497,20.3622,10400.0
2012-08-15 13:50:00,32.73,32.73,32.72,32.72,2400.0,20.3622,20.3622,20.356,20.356,2400.0
2012-08-15 13:55:00,32.72,32.73,32.71,32.72,8000.0,20.356,20.3622,20.3497,20.356,8000.0
2012-08-15 14:00:00,32.71,32.74,32.7,32.73,9100.0,20.3497,20.3684,20.3435,20.3622,9100.0
2012-08-15 14:05:00,32.72,32.73,32.71,32.71,16900.0,20.356,20.3622,20.3497,20.3497,16900.0
2012-08-15 14:10:00,32.71,32.73,32.71,32.73,6600.0,20.3497,20.3622,20.3497,20.3622,6600.0
2012-08-15 14:15:00,32.73,32.76,32.72,32.75,15800.0,20.3622,20.3808,20.356,20.3746,15800.0
2012-08-15 14:20:00,32.75,32.76,32.74,32.75,10100.0,20.3746,20.3808,20.3684,20.3746,10100.0
2012-08-15 14:25:00,32.75,32.76,32.74,32.74,8900.0,20.3746,20.3808,20.3684,20.3684,8900.0
2012-08-15 14:30:00,32.74,32.76,32.72,32.74,19900.0,20.3684,20.3808,20.356,20.3684,19900.0
2012-08-15 14:35:00,32.73,32.75,32.73,32.75,7500.0,20.3622,20.3746,20.3622,20.3746,7500.0
2012-08-15 14:40:00,32.75,32.78,32.74,32.78,14400.0,20.3746,20.3933,20.3684,20.3933,14400.0
2012-08-15 14:45:00,32.77,32.78,32.75,32.75,13200.0,20.3871,20.3933,20.3746,20.3746,13200.0
2012-08-15 14:50:00,32.76,32.79,32.75,32.76,21100.0,20.3808,20.3995,20.3746,20.3808,21100.0
2012-08-15 14:55:00,32.76,32.77,32.74,32.75,6000.0,20.3808,20.3871,20.3684,20.3746,6000.0
2012-08-15 15:00:00,32.75,32.77,32.74,32.77,10000.0,20.3746,20.3871,20.3684,20.3871,10000.0
2012-08-15 15:05:00,32.76,32.77,32.73,32.73,22700.0,20.3808,20.3871,20.3622,20.3622,22700.0
2012-08-15 15:10:00,32.74,32.74,32.71,32.72,17300.0,20.3684,20.3684,20.3497,20.356,17300.0
2012-08-15 15:15:00,32.73,32.75,32.72,32.72,23200.0,20.3622,20.3746,20.356,20.356,23200.0
2012-08-15 15:20:00,32.73,32.73,32.72,32.72,30600.0,20.3622,20.3622,20.356,20.356,30600.0
2012-08-15 15:25:00,32.72,32.73,32.69,32.73,36200.0,20.356,20.3622,20.3373,20.3622,36200.0
2012-08-15 15:30:00,32.72,32.73,32.68,32.69,26100.0,20.356,20.3622,20.3311,20.3373,26100.0
2012-08-15 15:35:00,32.7,32.7,32.69,32.69,17600.0,20.3435,20.3435,20.3373,20.3373,17600.0
2012-08-15 15:40:00,32.69,32.76,32.68,32.74,54600.0,20.3373,20.3808,20.3311,20.3684,54600.0
2012-08-15 15:45:00,32.74,32.75,32.71,32.73,57000.0,20.3684,20.3746,20.3497,20.3622,57000.0
2012-08-15 15:50:00,32.73,32.74,32.71,32.72,82300.0,20.3622,20.3684,20.3497,20.356,82300.0
2012-08-15 15:55:00,32.73,32.73,32.69,32.7,166900.0,20.3622,20.3622,20.3373,20.3435,166900.0
2012-08-16 09:30:00,32.7,32.82,32.65,32.75,34600.0,20.3435,20.4182,20.3124,20.3746,34600.0
2012-08-16 09:35:00,32.73,32.74,32.68,32.72,8900.0,20.3622,20.3684,20.3311,20.356,8900.0
2012-08-16 09:40:00,32.7,32.71,32.65,32.7,40100.0,20.3435,20.3497,20.3124,20.3435,40100.0
2012-08-16 09:45:00,32.69,32.73,32.66,32.72,17300.0,20.3373,20.3622,20.3186,20.356,17300.0
2012-08-16 09:50:00,32.72,32.75,32.71,32.71,31400.0,20.356,20.3746,20.3497,20.3497,31400.0
2012-08-16 09:55:00,32.71,32.75,32.68,32.73,15400.0,20.3497,20.3746,20.3311,20.3622,15400.0
2012-08-16 10:00:00,32.71,32.74,32.67,32.68,25600.0,20.3497,20.3684,20.3249,20.3311,25600.0
2012-08-16 10:05:00,32.69,32.75,32.69,32.73,143100.0,20.3373,20.3746,20.3373,20.3622,143100.0
2012-08-16 10:10:00,32.71,32.77,32.71,32.75,27100.0,20.3497,20.3871,20.3497,20.3746,27100.0
2012-08-16 10:15:00,32.75,32.75,32.72,32.74,29700.0,20.3746,20.3746,20.356,20.3684,29700.0
2012-08-16 10:20:00,32.75,32.79,32.75,32.79,13300.0,20.3746,20.3995,20.3746,20.3995,13300.0
2012-08-16 10:25:00,32.79,32.79,32.75,32.75,26200.0,20.3995,20.3995,20.3746,20.3746,26200.0
2012-08-16 10:30:00,32.75,32.77,32.75,32.77,18700.0,20.3746,20.3871,20.3746,20.3871,18700.0
2012-08-16 10:35:00,32.77,32.81,32.77,32.8,20300.0,20.3871,20.412,20.3871,20.4057,20300.0
2012-08-16 10:40:00,32.81,32.82,32.78,32.78,18400.0,20.412,20.4182,20.3933,20.3933,18400.0
2012-08-16 10:45:00,32.78,32.79,32.75,32.75,10400.0,20.3933,20.3995,20.3746,20.3746,10400.0
2012-08-16 10:50:00,32.75,32.75,32.72,32.72,12500.0,20.3746,20.3746,20.356,20.356,12500.0
2012-08-16 10:55:00,32.73,32.74,32.71,32.74,9200.0,20.3622,20.3684,20.3497,20.3684,9200.0
2012-08-16 11:00:00,32.74,32.75,32.71,32.75,31500.0,20.3684,20.3746,20.3497,20.3746,31500.0
2012-08-16 11:05:00,32.75,32.82,32.74,32.8,62400.0,20.3746,20.4182,20.3684,20.4057,62400.0
2012-08-16 11:10:00,32.8,32.8,32.78,32.79,6700.0,20.4057,20.4057,20.3933,20.3995,6700.0
2012-08-16 11:15:00,32.78,32.83,32.77,32.77,44900.0,20.3933,20.4244,20.3871,20.3871,44900.0
2012-08-16 11:20:00,32.77,32.77,32.75,32.75,4100.0,20.3871,20.3871,20.3746,20.3746,4100.0
2012-08-16 11:25:00,32.76,32.76,32.75,32.75,21400.0,20.3808,20.3808,20.3746,20.3746,21400.0
2012-08-16 11:30:00,32.75,32.76,32.74,32.75,57400.0,20.3746,20.3808,20.3684,20.3746,57400.0
2012-08-16 11:35:00,32.76,32.76,32.75,32.75,41400.0,20.3808,20.3808,20.3746,20.3746,41400.0
2012-08-16 11:40:00,32.75,32.75,32.72,32.73,38500.0,20.3746,20.3746,20.356,20.3622,38500.0
2012-08-16 11:45:00,32.73,32.73,32.7,32.72,5200.0,20.3622,20.3622,20.3435,20.356,5200.0
2012-08-16 11:50:00,32.72,32.73,32.7,32.71,18600.0,20.356,20.3622,20.3435,20.3497,18600.0
2012-08-16 11:55:00,32.71,32.72,32.7,32.7,3700.0,20.3497,20.356,20.3435,20.3435,3700.0
2012-08-16 12:00:00,32.7,32.72,32.7,32.71,11800.0,20.3435,20.356,20.3435,20.3497,11800.0
2012-08-16 12:05:00,32.71,32.73,32.69,32.7,34100.0,20.3497,20.3622,20.3373,20.3435,34100.0
2012-08-16 12:10:00,32.7,32.71,32.7,32.7,17600.0,20.3435,20.3497,20.3435,20.3435,17600.0
2012-08-16 12:15:00,32.7,32.71,32.7,32.7,14500.0,20.3435,20.3497,20.3435,20.3435,14500.0
2012-08-16 12:20:00,32.71,32.71,32.7,32.71,6600.0,20.3497,20.3497,20.3435,20.3497,6600.0
2012-08-16 12:25:00,32.71,32.71,32.67,32.69,25600.0,20.3497,20.3497,20.3249,20.3373,25600.0
2012-08-16 12:30:00,32.69,32.69,32.68,32.69,2500.0,20.3373,20.3373,20.3311,20.3373,2500.0
2012-08-16 12:35:00,32.69,32.71,32.68,32.71,9900.0,20.3373,20.3497,20.3311,20.3497,9900.0
2012-08-16 12:40:00,32.71,32.71,32.68,32.68,17700.0,20.3497,20.3497,20.3311,20.3311,17700.0
2012-08-16 12:45:00,32.67,32.67,32.65,32.65,6100.0,20.3249,20.3249,20.3124,20.3124,6100.0
2012-08-16 12:50:00,32.65,32.66,32.64,32.64,23600.0,20.3124,20.3186,20.3062,20.3062,23600.0
2012-08-16 12:55:00,32.65,32.67,32.64,32.66,7900.0,20.3124,20.3249,20.3062,20.3186,7900.0
2012-08-16 13:00:00,32.67,32.67,32.67,32.67,100.0,20.3249,20.3249,20.3249,20.3249,100.0
2012-08-16 13:05:00,32.66,32.66,32.63,32.63,10200.0,20.3186,20.3186,20.3,20.3,10200.0
2012-08-16 13:10:00,32.63,32.64,32.63,32.64,15900.0,20.3,20.3062,20.3,20.3062,15900.0
2012-08-16 13:15:00,32.63,32.63,32.61,32.62,42200.0,20.3,20.3,20.2875,20.2938,42200.0
2012-08-16 13:20:00,32.62,32.62,32.61,32.61,7300.0,20.2938,20.2938,20.2875,20.2875,7300.0
2012-08-16 13:25:00,32.6,32.6,32.57,32.58,36400.0,20.2813,20.2813,20.2626,20.2689,36400.0
2012-08-16 13:30:00,32.58,32.58,32.56,32.57,42000.0,20.2689,20.2689,20.2564,20.2626,42000.0
2012-08-16 13:35:00,32.57,32.57,32.55,32.55,32200.0,20.2626,20.2626,20.2502,20.2502,32200.0
2012-08-16 13:40:00,32.57,32.57,32.55,32.55,38900.0,20.2626,20.2626,20.2502,20.2502,38900.0
2012-08-16 13:45:00,32.55,32.55,32.53,32.54,39400.0,20.2502,20.2502,20.2378,20.244,39400.0
2012-08-16 13:50:00,32.53,32.54,32.51,32.52,21900.0,20.2378,20.244,20.2253,20.2315,21900.0
2012-08-16 13:55:00,32.52,32.59,32.51,32.59,38000.0,20.2315,20.2751,20.2253,20.2751,38000.0
2012-08-16 14:00:00,32.59,32.59,32.57,32.57,129100.0,20.2751,20.2751,20.2626,20.2626,129100.0
2012-08-16 14:05:00,32.56,32.57,32.55,32.56,19500.0,20.2564,20.2626,20.2502,20.2564,19500.0
2012-08-16 14:10:00,32.57,32.57,32.52,32.52,15900.0,20.2626,20.2626,20.2315,20.2315,15900.0
2012-08-16 14:15:00,32.51,32.51,32.5,32.51,11700.0,20.2253,20.2253,20.2191,20.2253,11700.0
2012-08-16 14:20:00,32.5,32.52,32.5,32.52,20800.0,20.2191,20.2315,20.2191,20.2315,20800.0
2012-08-16 14:25:00,32.52,32.52,32.5,32.5,14600.0,20.2315,20.2315,20.2191,20.2191,14600.0
2012-08-16 14:30:00,32.5,32.51,32.48,32.48,122400.0,20.2191,20.2253,20.2067,20.2067,122400.0
2012-08-16 14:35:00,32.49,32.49,32.47,32.47,16700.0,20.2129,20.2129,20.2004,20.2004,16700.0
2012-08-16 14:40:00,32.48,32.48,32.43,32.44,120800.0,20.2067,20.2067,20.1755,20.1818,120800.0
2012-08-16 14:45:00,32.44,32.46,32.43,32.45,55700.0,20.1818,20.1942,20.1755,20.188,55700.0
2012-08-16 14:50:00,32.45,32.46,32.41,32.41,26000.0,20.188,20.1942,20.1631,20.1631,26000.0
2012-08-16 14:55:00,32.42,32.43,32.41,32.41,19200.0,20.1693,20.1755,20.1631,20.1631,19200.0
2012-08-16 15:00:00,32.41,32.46,32.41,32.45,15600.0,20.1631,20.1942,20.1631,20.188,15600.0
2012-08-16 15:05:00,32.45,32.5,32.45,32.5,16100.0,20.188,20.2191,20.188,20.2191,16100.0
2012-08-16 15:10:00,32.5,32.51,32.49,32.51,12900.0,20.2191,20.2253,20.2129,20.2253,12900.0
2012-08-16 15:15:00,32.51,32.52,32.5,32.52,7600.0,20.2253,20.2315,20.2191,20.2315,7600.0
2012-08-16 15:20:00,32.51,32.51,32.5,32.5,8700.0,20.2253,20.2253,20.2191,20.2191,8700.0
2012-08-16 15:25:00,32.51,32.51,32.49,32.5,12600.0,20.2253,20.2253,20.2129,20.2191,12600.0
2012-08-16 15:30:00,32.5,32.5,32.48,32.48,12300.0,20.2191,20.2191,20.2067,20.2067,12300.0
2012-08-16 15:35:00,32.48,32.49,32.47,32.48,23500.0,20.2067,20.2129,20.2004,20.2067,23500.0
2012-08-16 15:40:00,32.48,32.5,32.46,32.48,48000.0,20.2067,20.2191,20.1942,20.2067,48000.0
2012-08-16 15:45:00,32.47,32.48,32.45,32.46,58400.0,20.2004,20.2067,20.188,20.1942,58400.0
2012-08-16 15:50:00,32.46,32.47,32.45,32.46,50900.0,20.1942,20.2004,20.188,20.1942,50900.0
2012-08-16 15:55:00,32.47,32.47,32.44,32.47,83800.0,20.2004,20.2004,20.1818,20.2004,83800.0
2012-08-17 09:30:00,32.52,32.57,32.52,32.55,242200.0,20.2315,20.2626,20.2315,20.2502,242200.0
2012-08-17 09:35:00,32.56,32.63,32.55,32.59,19400.0,20.2564,20.3,20.2502,20.2751,19400.0
2012-08-17 09:40:00,32.57,32.57,32.47,32.54,26000.0,20.2626,20.2626,20.2004,20.244,26000.0
2012-08-17 09:45:00,32.52,32.55,32.46,32.48,24400.0,20.2315,20.2502,20.1942,20.2067,24400.0
2012-08-17 09:50:00,32.49,32.54,32.48,32.54,14400.0,20.2129,20.244,20.2067,20.244,14400.0
2012-08-17 09:55:00,32.54,32.58,32.52,32.57,133600.0,20.244,20.2689,20.2315,20.2626,133600.0
2012-08-17 10:00:00,32.57,32.65,32.57,32.64,49000.0,20.2626,20.3124,20.2626,20.3062,49000.0
2012-08-17 10:05:00,32.63,32.7,32.62,32.7,33800.0,20.3,20.3435,20.2938,20.3435,33800.0
2012-08-17 10:10:00,32.7,32.7,32.66,32.66,26100.0,20.3435,20.3435,20.3186,20.3186,26100.0
2012-08-17 10:15:00,32.65,32.69,32.64,32.69,15400.0,20.3124,20.3373,20.3062,20.3373,15400.0
2012-08-17 10:20:00,32.69,32.69,32.65,32.67,25400.0,20.3373,20.3373,20.3124,20.3249,25400.0
2012-08-17 10:25:00,32.66,32.68,32.64,32.65,20600.0,20.3186,20.3311,20.3062,20.3124,20600.0
2012-08-17 10:30:00,32.64,32.65,32.62,32.62,18100.0,20.3062,20.3124,20.2938,20.2938,18100.0
2012-08-17 10:35:00,32.61,32.63,32.6,32.62,17600.0,20.2875,20.3,20.2813,20.2938,17600.0
2012-08-17 10:40:00,32.62,32.62,32.59,32.6,13500.0,20.2938,20.2938,20.2751,20.2813,13500.0
2012-08-17 10:45:00,32.59,32.61,32.59,32.61,3500.0,20.2751,20.2875,20.2751,20.2875,3500.0
2012-08-17 10:50:00,32.61,32.64,32.61,32.62,18800.0,20.2875,20.3062,20.2875,20.2938,18800.0
2012-08-17 10:55:00,32.62,32.65,32.62,32.63,25100.0,20.2938,20.3124,20.2938,20.3,25100.0
2012-08-17 11:00:00,32.63,32.64,32.61,32.64,24600.0,20.3,20.3062,20.2875,20.3062,24600.0
2012-08-17 11:05:00,32.64,32.68,32.64,32.68,35300.0,20.3062,20.3311,20.3062,20.3311,35300.0
2012-08-17 11:10:00,32.68,32.68,32.65,32.66,21600.0,20.3311,20.3311,20.3124,20.3186,21600.0
2012-08-17 11:15:00,32.64,32.67,32.64,32.67,20100.0,20.3062,20.3249,20.3062,20.3249,20100.0
2012-08-17 11:20:00,32.67,32.67,32.64,32.65,14900.0,20.3249,20.3249,20.3062,20.3124,14900.0
2012-08-17 11:25:00,32.64,32.64,32.6,32.6,32100.0,20.3062,20.3062,20.2813,20.2813,32100.0
2012-08-17 11:30:00,32.61,32.61,32.57,32.6,22500.0,20.2875,20.2875,20.2626,20.2813,22500.0
2012-08-17 11:35:00,32.61,32.62,32.59,32.61,14600.0,20.2875,20.2938,20.2751,20.2875,14600.0
2012-08-17 11:40:00,32.61,32.61,32.58,32.58,6600.0,20.2875,20.2875,20.2689,20.2689,6600.0
2012-08-17 11:45:00,32.59,32.59,32.52,32.55,26100.0,20.2751,20.2751,20.2315,20.2502,26100.0
2012-08-17 11:50:00,32.54,32.59,32.54,32.56,18600.0,20.244,20.2751,20.244,20.2564,18600.0
2012-08-17 11:55:00,32.57,32.59,32.55,32.59,9600.0,20.2626,20.2751,20.2502,20.2751,9600.0
2012-08-17 12:00:00,32.59,32.61,32.58,32.61,10900.0,20.2751,20.2875,20.2689,20.2875,10900.0
2012-08-17 12:05:00,32.61,32.61,32.6,32.61,7400.0,20.2875,20.2875,20.2813,20.2875,7400.0
2012-08-17 12:10:00,32.61,32.63,32.61,32.63,8900.0,20.2875,20.3,20.2875,20.3,8900.0
2012-08-17 12:15:00,32.62,32.63,32.61,32.61,18200.0,20.2938,20.3,20.2875,20.2875,18200.0
2012-08-17 12:20:00,32.61,32.61,32.6,32.61,1900.0,20.2875,20.2875,20.2813,20.2875,1900.0
2012-08-17 12:25:00,32.6,32.61,32.59,32.6,14500.0,20.2813,20.2875,20.2751,20.2813,14500.0
2012-08-17 12:30:00,32.6,32.61,32.59,32.6,8000.0,20.2813,20.2875,20.2751,20.2813,8000.0
2012-08-17 12:35:00,32.61,32.61,32.58,32.59,12400.0,20.2875,20.2875,20.2689,20.2751,12400.0
2012-08-17 12:40:00,32.6,32.6,32.57,32.6,7400.0,20.2813,20.2813,20.2626,20.2813,7400.0
2012-08-17 12:45:00,32.6,32.63,32.6,32.63,14100.0,20.2813,20.3,20.2813,20.3,14100.0
2012-08-17 12:50:00,32.62,32.63,32.6,32.6,33200.0,20.2938,20.3,20.2813,20.2813,33200.0
2012-08-17 12:55:00,32.6,32.6,32.59,32.6,7400.0,20.2813,20.2813,20.2751,20.2813,7400.0
2012-08-17 13:00:00,32.59,32.59,32.57,32.57,7500.0,20.2751,20.2751,20.2626,20.2626,7500.0
2012-08-17 13:05:00,32.57,32.59,32.56,32.56,7100.0,20.2626,20.2751,20.2564,20.2564,7100.0
2012-08-17 13:10:00,32.57,32.57,32.56,32.57,3200.0,20.2626,20.2626,20.2564,20.2626,3200.0
2012-08-17 13:15:00,32.57,32.57,32.56,32.57,2200.0,20.2626,20.2626,20.2564,20.2626,2200.0
2012-08-17 13:20:00,32.57,32.57,32.56,32.57,2000.0,20.2626,20.2626,20.2564,20.2626,2000.0
2012-08-17 13:25:00,32.57,32.61,32.57,32.61,14700.0,20.2626,20.2875,20.2626,20.2875,14700.0
2012-08-17 13:30:00,32.61,32.65,32.61,32.63,17800.0,20.2875,20.3124,20.2875,20.3,17800.0
2012-08-17 13:35:00,32.64,32.65,32.6,32.6,18500.0,20.3062,20.3124,20.2813,20.2813,18500.0
2012-08-17 13:40:00,32.59,32.59,32.55,32.59,38500.0,20.2751,20.2751,20.2502,20.2751,38500.0
2012-08-17 13:45:00,32.59,32.63,32.59,32.62,24000.0,20.2751,20.3,20.2751,20.2938,24000.0
2012-08-17 13:50:00,32.62,32.65,32.62,32.65,10600.0,20.2938,20.3124,20.2938,20.3124,10600.0
2012-08-17 13:55:00,32.65,32.65,32.62,32.63,8100.0,20.3124,20.3124,20.2938,20.3,8100.0
2012-08-17 14:00:00,32.62,32.62,32.59,32.6,9100.0,20.2938,20.2938,20.2751,20.2813,9100.0
2012-08-17 14:05:00,32.6,32.62,32.59,32.61,13200.0,20.2813,20.2938,20.2751,20.2875,13200.0
2012-08-17 14:10:00,32.6,32.62,32.59,32.6,10800.0,20.2813,20.2938,20.2751,20.2813,10800.0
2012-08-17 14:15:00,32.6,32.63,32.6,32.63,14800.0,20.2813,20.3,20.2813,20.3,14800.0
2012-08-17 14:20:00,32.63,32.66,32.63,32.66,15400.0,20.3,20.3186,20.3,20.3186,15400.0
2012-08-17 14:25:00,32.65,32.66,32.64,32.65,13100.0,20.3124,20.3186,20.3062,20.3124,13100.0
2012-08-17 14:30:00,32.65,32.65,32.64,32.65,13600.0,20.3124,20.3124,20.3062,20.3124,13600.0
2012-08-17 14:35:00,32.65,32.67,32.64,32.66,23600.0,20.3124,20.3249,20.3062,20.3186,23600.0
2012-08-17 14:40:00,32.66,32.67,32.65,32.67,25300.0,20.3186,20.3249,20.3124,20.3249,25300.0
2012-08-17 14:45:00,32.66,32.67,32.65,32.65,4200.0,20.3186,20.3249,20.3124,20.3124,4200.0
2012-08-17 14:50:00,32.66,32.66,32.65,32.66,900.0,20.3186,20.3186,20.3124,20.3186,900.0
2012-08-17 14:55:00,32.66,32.66,32.64,32.64,9600.0,20.3186,20.3186,20.3062,20.3062,9600.0
2012-08-17 15:00:00,32.64,32.65,32.64,32.64,7700.0,20.3062,20.3124,20.3062,20.3062,7700.0
2012-08-17 15:05:00,32.65,32.65,32.62,32.62,22300.0,20.3124,20.3124,20.2938,20.2938,22300.0
2012-08-17 15:10:00,32.62,32.63,32.6,32.61,8100.0,20.2938,20.3,20.2813,20.2875,8100.0
2012-08-17 15:15:00,32.6,32.64,32.6,32.62,31400.0,20.2813,20.3062,20.2813,20.2938,31400.0
2012-08-17 15:20:00,32.63,32.63,32.61,32.61,8100.0,20.3,20.3,20.2875,20.2875,8100.0
2012-08-17 15:25:00,32.61,32.62,32.59,32.6,13700.0,20.2875,20.2938,20.2751,20.2813,13700.0
2012-08-17 15:30:00,32.6,32.61,32.57,32.57,25300.0,20.2813,20.2875,20.2626,20.2626,25300.0
2012-08-17 15:35:00,32.57,32.61,32.57,32.6,13200.0,20.2626,20.2875,20.2626,20.2813,13200.0
2012-08-17 15:40:00,32.6,32.64,32.59,32.63,25700.0,20.2813,20.3062,20.2751,20.3,25700.0
2012-08-17 15:45:00,32.64,32.67,32.64,32.65,39300.0,20.3062,20.3249,20.3062,20.3124,39300.0
2012-08-17 15:50:00,32.65,32.66,32.64,32.66,27100.0,20.3124,20.3186,20.3062,20.3186,27100.0
2012-08-17 15:55:00,32.66,32.67,32.64,32.67,90100.0,20.3186,20.3249,20.3062,20.3249,90100.0
2012-08-20 09:30:00,32.46,32.49,32.33,32.34,158100.0,20.1942,20.2129,20.1133,20.1196,158100.0
2012-08-20 09:35:00,32.33,32.38,32.25,32.27,83500.0,20.1133,20.1444,20.0636,20.076,83500.0
2012-08-20 09:40:00,32.26,32.34,32.22,32.23,156500.0,20.0698,20.1196,20.0449,20.0511,156500.0
2012-08-20 09:45:00,32.22,32.27,32.19,32.27,122700.0,20.0449,20.076,20.0262,20.076,122700.0
2012-08-20 09:50:00,32.26,32.26,32.2,32.2,39100.0,20.0698,20.0698,20.0325,20.0325,39100.0
2012-08-20 09:55:00,32.2,32.21,32.15,32.16,37500.0,20.0325,20.0387,20.0014,20.0076,37500.0
2012-08-20 10:00:00,32.15,32.2,32.13,32.2,44000.0,20.0014,20.0325,19.9889,20.0325,44000.0
2012-08-20 10:05:00,32.2,32.2,32.17,32.19,55700.0,20.0325,20.0325,20.0138,20.0262,55700.0
2012-08-20 10:10:00,32.19,32.2,32.15,32.19,33600.0,20.0262,20.0325,20.0014,20.0262,33600.0
2012-08-20 10:15:00,32.2,32.25,32.19,32.21,52500.0,20.0325,20.0636,20.0262,20.0387,52500.0
2012-08-20 10:20:00,32.21,32.22,32.17,32.21,62100.0,20.0387,20.0449,20.0138,20.0387,62100.0
2012-08-20 10:25:00,32.22,32.26,32.2,32.21,40200.0,20.0449,20.0698,20.0325,20.0387,40200.0
2012-08-20 10:30:00,32.2,32.22,32.18,32.18,31600.0,20.0325,20.0449,20.02,20.02,31600.0
2012-08-20 10:35:00,32.18,32.2,32.17,32.19,32700.0,20.02,20.0325,20.0138,20.0262,32700.0
2012-08-20 10:40:00,32.19,32.19,32.15,32.18,36200.0,20.0262,20.0262,20.0014,20.02,36200.0
2012-08-20 10:45:00,32.18,32.19,32.16,32.19,22000.0,20.02,20.0262,20.0076,20.0262,22000.0
2012-08-20 10:50:00,32.19,32.21,32.18,32.21,9800.0,20.0262,20.0387,20.02,20.0387,9800.0
2012-08-20 10:55:00,32.21,32.21,32.13,32.13,38400.0,20.0387,20.0387,19.9889,19.9889,38400.0
2012-08-20 11:00:00,32.12,32.14,32.12,32.12,12100.0,19.9827,19.9951,19.9827,19.9827,12100.0
2012-08-20 11:05:00,32.12,32.18,32.12,32.18,27100.0,19.9827,20.02,19.9827,20.02,27100.0
2012-08-20 11:10:00,32.17,32.18,32.15,32.15,18200.0,20.0138,20.02,20.0014,20.0014,18200.0
2012-08-20 11:15:00,32.16,32.19,32.15,32.16,20900.0,20.0076,20.0262,20.0014,20.0076,20900.0
2012-08-20 11:20:00,32.15,32.2,32.15,32.15,26800.0,20.0014,20.0325,20.0014,20.0014,26800.0
2012-08-20 11:25:00,32.16,32.18,32.14,32.14,19100.0,20.0076,20.02,19.9951,19.9951,19100.0
2012-08-20 11:30:00,32.15,32.16,32.14,32.16,22100.0,20.0014,20.0076,19.9951,20.0076,22100.0
2012-08-20 11:35:00,32.17,32.18,32.16,32.16,22600.0,20.0138,20.02,20.0076,20.0076,22600.0
2012-08-20 11:40:00,32.16,32.17,32.16,32.16,15100.0,20.0076,20.0138,20.0076,20.0076,15100.0
2012-08-20 11:45:00,32.17,32.18,32.16,32.17,25600.0,20.0138,20.02,20.0076,20.0138,25600.0
2012-08-20 11:50:00,32.17,32.19,32.16,32.18,28700.0,20.0138,20.0262,20.0076,20.02,28700.0
2012-08-20 11:55:00,32.18,32.2,32.14,32.14,24600.0,20.02,20.0325,19.9951,19.9951,24600.0
2012-08-20 12:00:00,32.15,32.16,32.14,32.16,19400.0,20.0014,20.0076,19.9951,20.0076,19400.0
2012-08-20 12:05:00,32.16,32.18,32.16,32.18,12000.0,20.0076,20.02,20.0076,20.02,12000.0
2012-08-20 12:10:00,32.17,32.18,32.13,32.13,29600.0,20.0138,20.02,19.9889,19.9889,29600.0
2012-08-20 12:15:00,32.13,32.16,32.13,32.15,30300.0,19.9889,20.0076,19.9889,20.0014,30300.0
2012-08-20 12:20:00,32.15,32.15,32.13,32.14,6600.0,20.0014,20.0014,19.9889,19.9951,6600.0
2012-08-20 12:25:00,32.15,32.15,32.14,32.15,9900.0,20.0014,20.0014,19.9951,20.0014,9900.0
2012-08-20 12:30:00,32.15,32.16,32.13,32.14,19300.0,20.0014,20.0076,19.9889,19.9951,19300.0
2012-08-20 12:35:00,32.14,32.15,32.14,32.14,2900.0,19.9951,20.0014,19.9951,19.9951,2900.0
2012-08-20 12:40:00,32.14,32.16,32.14,32.15,18300.0,19.9951,20.0076,19.9951,20.0014,18300.0
2012-08-20 12:45:00,32.16,32.16,32.14,32.15,7100.0,20.0076,20.0076,19.9951,20.0014,7100.0
2012-08-20 12:50:00,32.14,32.15,32.13,32.13,12300.0,19.9951,20.0014,19.9889,19.9889,12300.0
2012-08-20 12:55:00,32.13,32.16,32.13,32.15,18400.0,19.9889,20.0076,19.9889,20.0014,18400.0
2012-08-20 13:00:00,32.15,32.16,32.15,32.15,35900.0,20.0014,20.0076,20.0014,20.0014,35900.0
2012-08-20 13:05:00,32.15,32.16,32.15,32.15,12100.0,20.0014,20.0076,20.0014,20.0014,12100.0
2012-08-20 13:10:00,32.15,32.19,32.15,32.19,22000.0,20.0014,20.0262,20.0014,20.0262,22000.0
2012-08-20 13:15:00,32.19,32.2,32.18,32.19,10500.0,20.0262,20.0325,20.02,20.0262,10500.0
2012-08-20 13:20:00,32.19,32.23,32.19,32.23,28300.0,20.0262,20.0511,20.0262,20.0511,28300.0
2012-08-20 13:25:00,32.22,32.25,32.22,32.25,13000.0,20.0449,20.0636,20.0449,20.0636,13000.0
2012-08-20 13:30:00,32.25,32.26,32.23,32.23,17100.0,20.0636,20.0698,20.0511,20.0511,17100.0
2012-08-20 13:35:00,32.23,32.24,32.22,32.23,13500.0,20.0511,20.0573,20.0449,20.0511,13500.0
2012-08-20 13:40:00,32.23,32.24,32.22,32.24,6000.0,20.0511,20.0573,20.0449,20.0573,6000.0
2012-08-20 13:45:00,32.24,32.25,32.23,32.24,10700.0,20.0573,20.0636,20.0511,20.0573,10700.0
2012-08-20 13:50:00,32.23,32.26,32.23,32.26,14200.0,20.0511,20.0698,20.0511,20.0698,14200.0
2012-08-20 13:55:00,32.26,32.27,32.25,32.26,26400.0,20.0698,20.076,20.0636,20.0698,26400.0
2012-08-20 14:00:00,32.25,32.27,32.25,32.27,37000.0,20.0636,20.076,20.0636,20.076,37000.0
2012-08-20 14:05:00,32.27,32.3,32.27,32.3,25400.0,20.076,20.0947,20.076,20.0947,25400.0
2012-08-20 14:10:00,32.3,32.3,32.29,32.3,8700.0,20.0947,20.0947,20.0884,20.0947,8700.0
2012-08-20 14:15:00,32.29,32.3,32.29,32.3,22500.0,20.0884,20.0947,20.0884,20.0947,22500.0
2012-08-20 14:20:00,32.3,32.31,32.29,32.3,16200.0,20.0947,20.1009,20.0884,20.0947,16200.0
2012-08-20 14:25:00,32.3,32.32,32.3,32.32,31700.0,20.0947,20.1071,20.0947,20.1071,31700.0
2012-08-20 14:30:00,32.32,32.34,32.29,32.29,62400.0,20.1071,20.1196,20.0884,20.0884,62400.0
2012-08-20 14:35:00,32.3,32.31,32.27,32.31,35200.0,20.0947,20.1009,20.076,20.1009,35200.0
2012-08-20 14:40:00,32.31,32.31,32.28,32.28,12200.0,20.1009,20.1009,20.0822,20.0822,12200.0
2012-08-20 14:45:00,32.28,32.29,32.25,32.26,26700.0,20.0822,20.0884,20.0636,20.0698,26700.0
2012-08-20 14:50:00,32.26,32.27,32.25,32.26,31600.0,20.0698,20.076,20.0636,20.0698,31600.0
2012-08-20 14:55:00,32.26,32.26,32.25,32.26,8800.0,20.0698,20.0698,20.0636,20.0698,8800.0
2012-08-20 15:00:00,32.26,32.26,32.25,32.25,18000.0,20.0698,20.0698,20.0636,20.0636,18000.0
2012-08-20 15:05:00,32.26,32.27,32.24,32.26,54300.0,20.0698,20.076,20.0573,20.0698,54300.0
2012-08-20 15:10:00,32.27,32.28,32.26,32.27,38100.0,20.076,20.0822,20.0698,20.076,38100.0
2012-08-20 15:15:00,32.27,32.28,32.25,32.26,86400.0,20.076,20.0822,20.0636,20.0698,86400.0
2012-08-20 15:20:00,32.27,32.27,32.26,32.27,9300.0,20.076,20.076,20.0698,20.076,9300.0
2012-08-20 15:25:00,32.27,32.28,32.27,32.27,14900.0,20.076,20.0822,20.076,20.076,14900.0
2012-08-20 15:30:00,32.28,32.28,32.26,32.27,40700.0,20.0822,20.0822,20.0698,20.076,40700.0
2012-08-20 15:35:00,32.27,32.3,32.26,32.29,34900.0,20.076,20.0947,20.0698,20.0884,34900.0
2012-08-20 15:40:00,32.3,32.3,32.28,32.3,30100.0,20.0947,20.0947,20.0822,20.0947,30100.0
2012-08-20 15:45:00,32.29,32.32,32.27,32.31,65700.0,20.0884,20.1071,20.076,20.1009,65700.0
2012-08-20 15:50:00,32.32,32.33,32.28,32.33,57100.0,20.1071,20.1133,20.0822,20.1133,57100.0
2012-08-20 15:55:00,32.32,32.35,32.3,32.33,199000.0,20.1071,20.1258,20.0947,20.1133,199000.0
2012-08-21 09:30:00,32.38,32.42,32.26,32.26,46300.0,20.1444,20.1693,20.0698,20.0698,46300.0
2012-08-21 09:35:00,32.26,32.29,32.18,32.18,22900.0,20.0698,20.0884,20.02,20.02,22900.0
2012-08-21 09:40:00,32.18,32.27,32.17,32.21,23800.0,20.02,20.076,20.0138,20.0387,23800.0
2012-08-21 09:45:00,32.22,32.3,32.22,32.26,26400.0,20.0449,20.0947,20.0449,20.0698,26400.0
2012-08-21 09:50:00,32.26,32.27,32.23,32.24,10600.0,20.0698,20.076,20.0511,20.0573,10600.0
2012-08-21 09:55:00,32.24,32.29,32.24,32.27,18900.0,20.0573,20.0884,20.0573,20.076,18900.0
2012-08-21 10:00:00,32.28,32.35,32.27,32.35,22300.0,20.0822,20.1258,20.076,20.1258,22300.0
2012-08-21 10:05:00,32.36,32.37,32.3,32.31,21500.0,20.132,20.1382,20.0947,20.1009,21500.0
2012-08-21 10:10:00,32.31,32.34,32.29,32.34,19800.0,20.1009,20.1196,20.0884,20.1196,19800.0
2012-08-21 10:15:00,32.34,32.36,32.29,32.31,24900.0,20.1196,20.132,20.0884,20.1009,24900.0
2012-08-21 10:20:00,32.31,32.4,32.31,32.4,29700.0,20.1009,20.1569,20.1009,20.1569,29700.0
2012-08-21 10:25:00,32.4,32.46,32.4,32.46,38900.0,20.1569,20.1942,20.1569,20.1942,38900.0
2012-08-21 10:30:00,32.46,32.52,32.45,32.51,60100.0,20.1942,20.2315,20.188,20.2253,60100.0
2012-08-21 10:35:00,32.51,32.57,32.51,32.56,69000.0,20.2253,20.2626,20.2253,20.2564,69000.0
2012-08-21 10:40:00,32.56,32.6,32.54,32.6,31600.0,20.2564,20.2813,20.244,20.2813,31600.0
2012-08-21 10:45:00,32.6,32.68,32.59,32.64,84500.0,20.2813,20.3311,20.2751,20.3062,84500.0
2012-08-21 10:50:00,32.64,32.67,32.61,32.66,50000.0,20.3062,20.3249,20.2875,20.3186,50000.0
2012-08-21 10:55:00,32.66,32.71,32.63,32.7,38700.0,20.3186,20.3497,20.3,20.3435,38700.0
2012-08-21 11:00:00,32.69,32.73,32.69,32.73,28100.0,20.3373,20.3622,20.3373,20.3622,28100.0
2012-08-21 11:05:00,32.72,32.73,32.67,32.67,33700.0,20.356,20.3622,20.3249,20.3249,33700.0
2012-08-21 11:10:00,32.66,32.69,32.65,32.69,14100.0,20.3186,20.3373,20.3124,20.3373,14100.0
2012-08-21 11:15:00,32.69,32.7,32.67,32.68,12500.0,20.3373,20.3435,20.3249,20.3311,12500.0
2012-08-21 11:20:00,32.67,32.67,32.61,32.64,23700.0,20.3249,20.3249,20.2875,20.3062,23700.0
2012-08-21 11:25:00,32.64,32.67,32.57,32.57,29200.0,20.3062,20.3249,20.2626,20.2626,29200.0
2012-08-21 11:30:00,32.57,32.64,32.56,32.62,30100.0,20.2626,20.3062,20.2564,20.2938,30100.0
2012-08-21 11:35:00,32.61,32.61,32.59,32.6,5100.0,20.2875,20.2875,20.2751,20.2813,5100.0
2012-08-21 11:40:00,32.59,32.6,32.58,32.59,26700.0,20.2751,20.2813,20.2689,20.2751,26700.0
2012-08-21 11:45:00,32.59,32.63,32.59,32.63,13200.0,20.2751,20.3,20.2751,20.3,13200.0
2012-08-21 11:50:00,32.63,32.64,32.62,32.62,20900.0,20.3,20.3062,20.2938,20.2938,20900.0
2012-08-21 11:55:00,32.62,32.62,32.55,32.55,18600.0,20.2938,20.2938,20.2502,20.2502,18600.0
2012-08-21 12:00:00,32.55,32.57,32.55,32.55,20200.0,20.2502,20.2626,20.2502,20.2502,20200.0
2012-08-21 12:05:00,32.56,32.62,32.56,32.62,19400.0,20.2564,20.2938,20.2564,20.2938,19400.0
2012-08-21 12:10:00,32.62,32.68,32.62,32.63,47500.0,20.2938,20.3311,20.2938,20.3,47500.0
2012-08-21 12:15:00,32.63,32.63,32.58,32.58,9900.0,20.3,20.3,20.2689,20.2689,9900.0
2012-08-21 12:20:00,32.59,32.6,32.59,32.59,9700.0,20.2751,20.2813,20.2751,20.2751,9700.0
2012-08-21 12:25:00,32.59,32.61,32.57,32.58,18000.0,20.2751,20.2875,20.2626,20.2689,18000.0
2012-08-21 12:30:00,32.59,32.59,32.51,32.53,38500.0,20.2751,20.2751,20.2253,20.2378,38500.0
2012-08-21 12:35:00,32.53,32.54,32.5,32.52,10700.0,20.2378,20.244,20.2191,20.2315,10700.0
2012-08-21 12:40:00,32.53,32.53,32.51,32.52,8400.0,20.2378,20.2378,20.2253,20.2315,8400.0
2012-08-21 12:45:00,32.51,32.57,32.51,32.57,22100.0,20.2253,20.2626,20.2253,20.2626,22100.0
2012-08-21 12:50:00,32.57,32.57,32.55,32.55,7800.0,20.2626,20.2626,20.2502,20.2502,7800.0
2012-08-21 12:55:00,32.56,32.56,32.51,32.51,7900.0,20.2564,20.2564,20.2253,20.2253,7900.0
2012-08-21 13:00:00,32.52,32.54,32.51,32.53,17500.0,20.2315,20.244,20.2253,20.2378,17500.0
2012-08-21 13:05:00,32.54,32.56,32.53,32.55,5000.0,20.244,20.2564,20.2378,20.2502,5000.0
2012-08-21 13:10:00,32.55,32.56,32.54,32.54,15500.0,20.2502,20.2564,20.244,20.244,15500.0
2012-08-21 13:15:00,32.54,32.54,32.51,32.51,16200.0,20.244,20.244,20.2253,20.2253,16200.0
2012-08-21 13:20:00,32.5,32.52,32.46,32.46,44500.0,20.2191,20.2315,20.1942,20.1942,44500.0
2012-08-21 13:25:00,32.46,32.47,32.46,32.47,5000.0,20.1942,20.2004,20.1942,20.2004,5000.0
2012-08-21 13:30:00,32.47,32.49,32.46,32.47,23200.0,20.2004,20.2129,20.1942,20.2004,23200.0
2012-08-21 13:35:00,32.48,32.49,32.47,32.49,35500.0,20.2067,20.2129,20.2004,20.2129,35500.0
2012-08-21 13:40:00,32.49,32.55,32.48,32.54,24100.0,20.2129,20.2502,20.2067,20.244,24100.0
2012-08-21 13:45:00,32.54,32.58,32.53,32.58,10100.0,20.244,20.2689,20.2378,20.2689,10100.0
2012-08-21 13:50:00,32.57,32.58,32.55,32.58,27900.0,20.2626,20.2689,20.2502,20.2689,27900.0
2012-08-21 13:55:00,32.58,32.58,32.56,32.57,9800.0,20.2689,20.2689,20.2564,20.2626,9800.0
2012-08-21 14:00:00,32.56,32.57,32.51,32.51,31400.0,20.2564,20.2626,20.2253,20.2253,31400.0
2012-08-21 14:05:00,32.51,32.51,32.49,32.49,17300.0,20.2253,20.2253,20.2129,20.2129,17300.0
2012-08-21 14:10:00,32.5,32.52,32.49,32.5,25600.0,20.2191,20.2315,20.2129,20.2191,25600.0
2012-08-21 14:15:00,32.5,32.5,32.47,32.47,13700.0,20.2191,20.2191,20.2004,20.2004,13700.0
2012-08-21 14:20:00,32.48,32.5,32.47,32.49,21000.0,20.2067,20.2191,20.2004,20.2129,21000.0
2012-08-21 14:25:00,32.49,32.5,32.45,32.45,28000.0,20.2129,20.2191,20.188,20.188,28000.0
2012-08-21 14:30:00,32.45,32.47,32.44,32.47,18200.0,20.188,20.2004,20.1818,20.2004,18200.0
2012-08-21 14:35:00,32.47,32.47,32.42,32.47,34400.0,20.2004,20.2004,20.1693,20.2004,34400.0
2012-08-21 14:40:00,32.47,32.48,32.44,32.45,16300.0,20.2004,20.2067,20.1818,20.188,16300.0
2012-08-21 14:45:00,32.44,32.47,32.44,32.47,15800.0,20.1818,20.2004,20.1818,20.2004,15800.0
2012-08-21 14:50:00,32.47,32.47,32.44,32.44,17200.0,20.2004,20.2004,20.1818,20.1818,17200.0
2012-08-21 14:55:00,32.45,32.45,32.44,32.44,8700.0,20.188,20.188,20.1818,20.1818,8700.0
2012-08-21 15:00:00,32.45,32.46,32.43,32.46,29700.0,20.188,20.1942,20.1755,20.1942,29700.0
2012-08-21 15:05:00,32.45,32.47,32.45,32.46,18300.0,20.188,20.2004,20.188,20.1942,18300.0
2012-08-21 15:10:00,32.45,32.48,32.44,32.47,37500.0,20.188,20.2067,20.1818,20.2004,37500.0
2012-08-21 15:15:00,32.46,32.47,32.43,32.44,41400.0,20.1942,20.2004,20.1755,20.1818,41400.0
2012-08-21 15:20:00,32.44,32.45,32.43,32.43,23700.0,20.1818,20.188,20.1755,20.1755,23700.0
2012-08-21 15:25:00,32.43,32.45,32.42,32.44,36100.0,20.1755,20.188,20.1693,20.1818,36100.0
2012-08-21 15:30:00,32.43,32.45,32.41,32.43,70000.0,20.1755,20.188,20.1631,20.1755,70000.0
2012-08-21 15:35:00,32.43,32.45,32.42,32.44,47500.0,20.1755,20.188,20.1693,20.1818,47500.0
2012-08-21 15:40:00,32.43,32.45,32.43,32.43,51500.0,20.1755,20.188,20.1755,20.1755,51500.0
2012-08-21 15:45:00,32.43,32.46,32.42,32.45,59200.0,20.1755,20.1942,20.1693,20.188,59200.0
2012-08-21 15:50:00,32.45,32.45,32.41,32.41,82000.0,20.188,20.188,20.1631,20.1631,82000.0
2012-08-21 15:55:00,32.42,32.44,32.41,32.43,118200.0,20.1693,20.1818,20.1631,20.1755,118200.0
2012-08-22 09:30:00,32.43,32.52,32.4,32.41,40200.0,20.1755,20.2315,20.1569,20.1631,40200.0
2012-08-22 09:35:00,32.39,32.49,32.33,32.48,14500.0,20.1507,20.2129,20.1133,20.2067,14500.0
2012-08-22 09:40:00,32.47,32.49,32.46,32.47,10000.0,20.2004,20.2129,20.1942,20.2004,10000.0
2012-08-22 09:45:00,32.48,32.49,32.38,32.41,18800.0,20.2067,20.2129,20.1444,20.1631,18800.0
2012-08-22 09:50:00,32.41,32.44,32.38,32.44,13400.0,20.1631,20.1818,20.1444,20.1818,13400.0
2012-08-22 09:55:00,32.43,32.47,32.43,32.44,16900.0,20.1755,20.2004,20.1755,20.1818,16900.0
2012-08-22 10:00:00,32.43,32.44,32.37,32.38,38200.0,20.1755,20.1818,20.1382,20.1444,38200.0
2012-08-22 10:05:00,32.38,32.4,32.34,32.37,15000.0,20.1444,20.1569,20.1196,20.1382,15000.0
2012-08-22 10:10:00,32.37,32.39,32.33,32.37,44600.0,20.1382,20.1507,20.1133,20.1382,44600.0
2012-08-22 10:15:00,32.36,32.41,32.36,32.41,25700.0,20.132,20.1631,20.132,20.1631,25700.0
2012-08-22 10:20:00,32.4,32.41,32.32,32.33,30700.0,20.1569,20.1631,20.1071,20.1133,30700.0
2012-08-22 10:25:00,32.34,32.36,32.33,32.35,16200.0,20.1196,20.132,20.1133,20.1258,16200.0
2012-08-22 10:30:00,32.35,32.37,32.34,32.36,49600.0,20.1258,20.1382,20.1196,20.132,49600.0
2012-08-22 10:35:00,32.36,32.36,32.33,32.33,10600.0,20.132,20.132,20.1133,20.1133,10600.0
2012-08-22 10:40:00,32.32,32.36,32.32,32.34,14700.0,20.1071,20.132,20.1071,20.1196,14700.0
2012-08-22 10:45:00,32.34,32.34,32.31,32.31,19100.0,20.1196,20.1196,20.1009,20.1009,19100.0
2012-08-22 10:50:00,32.31,32.32,32.29,32.31,26700.0,20.1009,20.1071,20.0884,20.1009,26700.0
2012-08-22 10:55:00,32.32,32.34,32.28,32.28,13000.0,20.1071,20.1196,20.0822,20.0822,13000.0
2012-08-22 11:00:00,32.27,32.3,32.26,32.3,15500.0,20.076,20.0947,20.0698,20.0947,15500.0
2012-08-22 11:05:00,32.3,32.32,32.27,32.28,20300.0,20.0947,20.1071,20.076,20.0822,20300.0
2012-08-22 11:10:00,32.27,32.27,32.25,32.25,29400.0,20.076,20.076,20.0636,20.0636,29400.0
2012-08-22 11:15:00,32.25,32.27,32.25,32.25,11400.0,20.0636,20.076,20.0636,20.0636,11400.0
2012-08-22 11:20:00,32.25,32.25,32.21,32.24,22300.0,20.0636,20.0636,20.0387,20.0573,22300.0
2012-08-22 11:25:00,32.24,32.24,32.23,32.24,3000.0,20.0573,20.0573,20.0511,20.0573,3000.0
2012-08-22 11:30:00,32.24,32.24,32.21,32.22,7700.0,20.0573,20.0573,20.0387,20.0449,7700.0
2012-08-22 11:35:00,32.22,32.22,32.2,32.2,6400.0,20.0449,20.0449,20.0325,20.0325,6400.0
2012-08-22 11:40:00,32.2,32.21,32.19,32.19,7800.0,20.0325,20.0387,20.0262,20.0262,7800.0
2012-08-22 11:45:00,32.19,32.21,32.18,32.19,26500.0,20.0262,20.0387,20.02,20.0262,26500.0
2012-08-22 11:50:00,32.19,32.2,32.18,32.2,8200.0,20.0262,20.0325,20.02,20.0325,8200.0
2012-08-22 11:55:00,32.2,32.21,32.19,32.2,5000.0,20.0325,20.0387,20.0262,20.0325,5000.0
2012-08-22 12:00:00,32.21,32.22,32.2,32.21,6900.0,20.0387,20.0449,20.0325,20.0387,6900.0
2012-08-22 12:05:00,32.21,32.21,32.17,32.18,12700.0,20.0387,20.0387,20.0138,20.02,12700.0
2012-08-22 12:10:00,32.19,32.19,32.16,32.17,7900.0,20.0262,20.0262,20.0076,20.0138,7900.0
2012-08-22 12:15:00,32.17,32.2,32.17,32.2,11200.0,20.0138,20.0325,20.0138,20.0325,11200.0
2012-08-22 12:20:00,32.2,32.23,32.19,32.22,22800.0,20.0325,20.0511,20.0262,20.0449,22800.0
2012-08-22 12:25:00,32.22,32.22,32.19,32.2,14600.0,20.0449,20.0449,20.0262,20.0325,14600.0
2012-08-22 12:30:00,32.2,32.2,32.17,32.18,14300.0,20.0325,20.0325,20.0138,20.02,14300.0
2012-08-22 12:35:00,32.18,32.2,32.18,32.2,8700.0,20.02,20.0325,20.02,20.0325,8700.0
2012-08-22 12:40:00,32.19,32.22,32.19,32.2,11700.0,20.0262,20.0449,20.0262,20.0325,11700.0
2012-08-22 12:45:00,32.2,32.2,32.19,32.2,6900.0,20.0325,20.0325,20.0262,20.0325,6900.0
2012-08-22 12:50:00,32.19,32.22,32.19,32.22,5800.0,20.0262,20.0449,20.0262,20.0449,5800.0
2012-08-22 12:55:00,32.22,32.22,32.2,32.21,16000.0,20.0449,20.0449,20.0325,20.0387,16000.0
2012-08-22 13:00:00,32.21,32.22,32.21,32.21,5100.0,20.0387,20.0449,20.0387,20.0387,5100.0
2012-08-22 13:05:00,32.21,32.21,32.18,32.19,8900.0,20.0387,20.0387,20.02,20.0262,8900.0
2012-08-22 13:10:00,32.19,32.23,32.19,32.22,5000.0,20.0262,20.0511,20.0262,20.0449,5000.0
2012-08-22 13:15:00,32.22,32.22,32.2,32.21,9900.0,20.0449,20.0449,20.0325,20.0387,9900.0
2012-08-22 13:20:00,32.22,32.24,32.22,32.24,5100.0,20.0449,20.0573,20.0449,20.0573,5100.0
2012-08-22 13:25:00,32.23,32.24,32.2,32.22,14700.0,20.0511,20.0573,20.0325,20.0449,14700.0
2012-08-22 13:30:00,32.22,32.24,32.2,32.23,27200.0,20.0449,20.0573,20.0325,20.0511,27200.0
2012-08-22 13:35:00,32.22,32.22,32.2,32.2,4800.0,20.0449,20.0449,20.0325,20.0325,4800.0
2012-08-22 13:40:00,32.2,32.22,32.19,32.22,11500.0,20.0325,20.0449,20.0262,20.0449,11500.0
2012-08-22 13:45:00,32.21,32.23,32.21,32.23,29500.0,20.0387,20.0511,20.0387,20.0511,29500.0
2012-08-22 13:50:00,32.22,32.23,32.2,32.2,20700.0,20.0449,20.0511,20.0325,20.0325,20700.0
2012-08-22 13:55:00,32.2,32.22,32.18,32.21,9400.0,20.0325,20.0449,20.02,20.0387,9400.0
2012-08-22 14:00:00,32.21,32.27,32.19,32.25,47800.0,20.0387,20.076,20.0262,20.0636,47800.0
2012-08-22 14:05:00,32.25,32.28,32.21,32.23,17100.0,20.0636,20.0822,20.0387,20.0511,17100.0
2012-08-22 14:10:00,32.23,32.26,32.21,32.21,8900.0,20.0511,20.0698,20.0387,20.0387,8900.0
2012-08-22 14:15:00,32.2,32.23,32.18,32.21,21000.0,20.0325,20.0511,20.02,20.0387,21000.0
2012-08-22 14:20:00,32.21,32.22,32.18,32.19,12900.0,20.0387,20.0449,20.02,20.0262,12900.0
2012-08-22 14:25:00,32.18,32.21,32.18,32.21,13700.0,20.02,20.0387,20.02,20.0387,13700.0
2012-08-22 14:30:00,32.21,32.26,32.21,32.25,17300.0,20.0387,20.0698,20.0387,20.0636,17300.0
2012-08-22 14:35:00,32.25,32.29,32.23,32.27,60400.0,20.0636,20.0884,20.0511,20.076,60400.0
2012-08-22 14:40:00,32.27,32.3,32.27,32.28,18500.0,20.076,20.0947,20.076,20.0822,18500.0
2012-08-22 14:45:00,32.28,32.31,32.28,32.3,15100.0,20.0822,20.1009,20.0822,20.0947,15100.0
2012-08-22 14:50:00,32.3,32.32,32.3,32.31,13700.0,20.0947,20.1071,20.0947,20.1009,13700.0
2012-08-22 14:55:00,32.32,32.34,32.31,32.32,15800.0,20.1071,20.1196,20.1009,20.1071,15800.0
2012-08-22 15:00:00,32.33,32.33,32.29,32.3,33700.0,20.1133,20.1133,20.0884,20.0947,33700.0
2012-08-22 15:05:00,32.31,32.32,32.29,32.31,15300.0,20.1009,20.1071,20.0884,20.1009,15300.0
2012-08-22 15:10:00,32.3,32.34,32.3,32.33,21500.0,20.0947,20.1196,20.0947,20.1133,21500.0
2012-08-22 15:15:00,32.33,32.34,32.3,32.3,31200.0,20.1133,20.1196,20.0947,20.0947,31200.0
2012-08-22 15:20:00,32.3,32.32,32.3,32.3,14700.0,20.0947,20.1071,20.0947,20.0947,14700.0
2012-08-22 15:25:00,32.3,32.32,32.3,32.32,18200.0,20.0947,20.1071,20.0947,20.1071,18200.0
2012-08-22 15:30:00,32.31,32.34,32.31,32.33,30500.0,20.1009,20.1196,20.1009,20.1133,30500.0
2012-08-22 15:35:00,32.33,32.35,32.32,32.35,36500.0,20.1133,20.1258,20.1071,20.1258,36500.0
2012-08-22 15:40:00,32.35,32.38,32.34,32.34,40600.0,20.1258,20.1444,20.1196,20.1196,40600.0
2012-08-22 15:45:00,32.34,32.36,32.32,32.36,58800.0,20.1196,20.132,20.1071,20.132,58800.0
2012-08-22 15:50:00,32.36,32.37,32.35,32.35,49600.0,20.132,20.1382,20.1258,20.1258,49600.0
2012-08-22 15:55:00,32.35,32.35,32.31,32.32,102500.0,20.1258,20.1258,20.1009,20.1071,102500.0
2012-08-23 09:30:00,32.3,32.3,32.2,32.2,34600.0,20.0947,20.0947,20.0325,20.0325,34600.0
2012-08-23 09:35:00,32.2,32.25,32.17,32.17,28500.0,20.0325,20.0636,20.0138,20.0138,28500.0
2012-08-23 09:40:00,32.16,32.17,32.1,32.14,25200.0,20.0076,20.0138,19.9702,19.9951,25200.0
2012-08-23 09:45:00,32.13,32.14,32.1,32.13,17100.0,19.9889,19.9951,19.9702,19.9889,17100.0
2012-08-23 09:50:00,32.13,32.19,32.1,32.11,22000.0,19.9889,20.0262,19.9702,19.9765,22000.0
2012-08-23 09:55:00,32.1,32.12,32.07,32.08,45500.0,19.9702,19.9827,19.9516,19.9578,45500.0
2012-08-23 10:00:00,32.07,32.1,32.06,32.1,43800.0,19.9516,19.9702,19.9454,19.9702,43800.0
2012-08-23 10:05:00,32.09,32.11,32.08,32.09,16200.0,19.964,19.9765,19.9578,19.964,16200.0
2012-08-23 10:10:00,32.08,32.12,32.05,32.1,26400.0,19.9578,19.9827,19.9391,19.9702,26400.0
2012-08-23 10:15:00,32.11,32.12,32.06,32.06,20500.0,19.9765,19.9827,19.9454,19.9454,20500.0
2012-08-23 10:20:00,32.06,32.09,32.04,32.05,15400.0,19.9454,19.964,19.9329,19.9391,15400.0
2012-08-23 10:25:00,32.05,32.05,32.02,32.02,11500.0,19.9391,19.9391,19.9205,19.9205,11500.0
2012-08-23 10:30:00,32.03,32.11,32.03,32.09,35100.0,19.9267,19.9765,19.9267,19.964,35100.0
2012-08-23 10:35:00,32.09,32.09,32.05,32.06,12900.0,19.964,19.964,19.9391,19.9454,12900.0
2012-08-23 10:40:00,32.06,32.06,32.01,32.01,25600.0,19.9454,19.9454,19.9143,19.9143,25600.0
2012-08-23 10:45:00,32.02,32.04,32.0,32.01,18400.0,19.9205,19.9329,19.908,19.9143,18400.0
2012-08-23 10:50:00,32.02,32.03,32.0,32.01,12500.0,19.9205,19.9267,19.908,19.9143,12500.0
2012-08-23 10:55:00,32.0,32.02,31.98,32.02,38200.0,19.908,19.9205,19.8956,19.9205,38200.0
2012-08-23 11:00:00,32.02,32.02,31.96,31.97,23200.0,19.9205,19.9205,19.8831,19.8894,23200.0
2012-08-23 11:05:00,31.97,31.99,31.97,31.97,19200.0,19.8894,19.9018,19.8894,19.8894,19200.0
2012-08-23 11:10:00,31.98,32.0,31.97,31.98,36900.0,19.8956,19.908,19.8894,19.8956,36900.0
2012-08-23 11:15:00,31.97,32.02,31.96,32.0,34900.0,19.8894,19.9205,19.8831,19.908,34900.0
2012-08-23 11:20:00,32.0,32.03,32.0,32.03,20300.0,19.908,19.9267,19.908,19.9267,20300.0
2012-08-23 11:25:00,32.02,32.05,32.01,32.02,17200.0,19.9205,19.9391,19.9143,19.9205,17200.0
2012-08-23 11:30:00,32.02,32.02,32.0,32.02,61000.0,19.9205,19.9205,19.908,19.9205,61000.0
2012-08-23 11:35:00,32.02,32.04,32.02,32.02,16200.0,19.9205,19.9329,19.9205,19.9205,16200.0
2012-08-23 11:40:00,32.02,32.06,32.01,32.06,35700.0,19.9205,19.9454,19.9143,19.9454,35700.0
2012-08-23 11:45:00,32.05,32.05,32.01,32.01,24000.0,19.9391,19.9391,19.9143,19.9143,24000.0
2012-08-23 11:50:00,32.01,32.05,32.0,32.02,52400.0,19.9143,19.9391,19.908,19.9205,52400.0
2012-08-23 11:55:00,32.03,32.05,32.02,32.04,6000.0,19.9267,19.9391,19.9205,19.9329,6000.0
2012-08-23 12:00:00,32.05,32.06,32.04,32.05,35900.0,19.9391,19.9454,19.9329,19.9391,35900.0
2012-08-23 12:05:00,32.05,32.05,31.99,31.99,53400.0,19.9391,19.9391,19.9018,19.9018,53400.0
2012-08-23 12:10:00,31.99,32.02,31.99,32.01,16700.0,19.9018,19.9205,19.9018,19.9143,16700.0
2012-08-23 12:15:00,32.0,32.04,31.99,32.04,16300.0,19.908,19.9329,19.9018,19.9329,16300.0
2012-08-23 12:20:00,32.04,32.04,31.99,32.01,27200.0,19.9329,19.9329,19.9018,19.9143,27200.0
2012-08-23 12:25:00,32.01,32.02,32.01,32.02,1300.0,19.9143,19.9205,19.9143,19.9205,1300.0
2012-08-23 12:30:00,32.02,32.04,32.02,32.04,7500.0,19.9205,19.9329,19.9205,19.9329,7500.0
2012-08-23 12:35:00,32.04,32.05,32.01,32.02,25300.0,19.9329,19.9391,19.9143,19.9205,25300.0
2012-08-23 12:40:00,32.02,32.05,32.02,32.04,16900.0,19.9205,19.9391,19.9205,19.9329,16900.0
2012-08-23 12:45:00,32.04,32.05,32.03,32.04,17000.0,19.9329,19.9391,19.9267,19.9329,17000.0
2012-08-23 12:50:00,32.04,32.05,32.02,32.02,20800.0,19.9329,19.9391,19.9205,19.9205,20800.0
2012-08-23 12:55:00,32.02,32.04,32.02,32.02,12000.0,19.9205,19.9329,19.9205,19.9205,12000.0
2012-08-23 13:00:00,32.03,32.03,31.98,31.98,24800.0,19.9267,19.9267,19.8956,19.8956,24800.0
2012-08-23 13:05:00,31.98,32.0,31.97,32.0,21900.0,19.8956,19.908,19.8894,19.908,21900.0
2012-08-23 13:10:00,31.99,32.0,31.96,31.98,32300.0,19.9018,19.908,19.8831,19.8956,32300.0
2012-08-23 13:15:00,31.98,31.99,31.96,31.97,27800.0,19.8956,19.9018,19.8831,19.8894,27800.0
2012-08-23 13:20:00,31.97,31.97,31.93,31.93,41100.0,19.8894,19.8894,19.8645,19.8645,41100.0
2012-08-23 13:25:00,31.93,31.97,31.93,31.94,24900.0,19.8645,19.8894,19.8645,19.8707,24900.0
2012-08-23 13:30:00,31.94,31.96,31.94,31.95,3800.0,19.8707,19.8831,19.8707,19.8769,3800.0
2012-08-23 13:35:00,31.95,31.95,31.91,31.92,17000.0,19.8769,19.8769,19.852,19.8583,17000.0
2012-08-23 13:40:00,31.93,31.95,31.92,31.93,11100.0,19.8645,19.8769,19.8583,19.8645,11100.0
2012-08-23 13:45:00,31.93,31.93,31.92,31.93,3300.0,19.8645,19.8645,19.8583,19.8645,3300.0
2012-08-23 13:50:00,31.92,31.93,31.91,31.92,17000.0,19.8583,19.8645,19.852,19.8583,17000.0
2012-08-23 13:55:00,31.91,31.92,31.9,31.91,9600.0,19.852,19.8583,19.8458,19.852,9600.0
2012-08-23 14:00:00,31.92,31.93,31.9,31.9,18700.0,19.8583,19.8645,19.8458,19.8458,18700.0
2012-08-23 14:05:00,31.9,31.92,31.9,31.91,25000.0,19.8458,19.8583,19.8458,19.852,25000.0
2012-08-23 14:10:00,31.92,31.92,31.89,31.89,31000.0,19.8583,19.8583,19.8396,19.8396,31000.0
2012-08-23 14:15:00,31.89,31.9,31.87,31.87,32200.0,19.8396,19.8458,19.8272,19.8272,32200.0
2012-08-23 14:20:00,31.88,31.89,31.87,31.88,12200.0,19.8334,19.8396,19.8272,19.8334,12200.0
2012-08-23 14:25:00,31.89,31.89,31.86,31.87,21300.0,19.8396,19.8396,19.8209,19.8272,21300.0
2012-08-23 14:30:00,31.86,31.87,31.84,31.84,22200.0,19.8209,19.8272,19.8085,19.8085,22200.0
2012-08-23 14:35:00,31.85,31.89,31.84,31.88,26700.0,19.8147,19.8396,19.8085,19.8334,26700.0
2012-08-23 14:40:00,31.87,31.9,31.87,31.9,5700.0,19.8272,19.8458,19.8272,19.8458,5700.0
2012-08-23 14:45:00,31.9,31.92,31.9,31.92,8700.0,19.8458,19.8583,19.8458,19.8583,8700.0
2012-08-23 14:50:00,31.91,31.93,31.9,31.91,20500.0,19.852,19.8645,19.8458,19.852,20500.0
2012-08-23 14:55:00,31.91,31.91,31.9,31.91,21500.0,19.852,19.852,19.8458,19.852,21500.0
2012-08-23 15:00:00,31.91,31.93,31.9,31.93,218400.0,19.852,19.8645,19.8458,19.8645,218400.0
2012-08-23 15:05:00,31.93,31.96,31.93,31.96,22200.0,19.8645,19.8831,19.8645,19.8831,22200.0
2012-08-23 15:10:00,31.97,31.97,31.93,31.95,12000.0,19.8894,19.8894,19.8645,19.8769,12000.0
2012-08-23 15:15:00,31.95,31.96,31.94,31.96,8700.0,19.8769,19.8831,19.8707,19.8831,8700.0
2012-08-23 15:20:00,31.95,31.96,31.92,31.94,18500.0,19.8769,19.8831,19.8583,19.8707,18500.0
2012-08-23 15:25:00,31.94,31.96,31.93,31.95,9300.0,19.8707,19.8831,19.8645,19.8769,9300.0
2012-08-23 15:30:00,31.95,31.96,31.94,31.95,16200.0,19.8769,19.8831,19.8707,19.8769,16200.0
2012-08-23 15:35:00,31.95,31.96,31.93,31.95,31100.0,19.8769,19.8831,19.8645,19.8769,31100.0
2012-08-23 15:40:00,31.94,31.98,31.94,31.96,25100.0,19.8707,19.8956,19.8707,19.8831,25100.0
2012-08-23 15:45:00,31.97,31.99,31.95,31.95,31300.0,19.8894,19.9018,19.8769,19.8769,31300.0
2012-08-23 15:50:00,31.95,31.96,31.93,31.96,35900.0,19.8769,19.8831,19.8645,19.8831,35900.0
2012-08-23 15:55:00,31.95,31.96,31.92,31.94,89900.0,19.8769,19.8831,19.8583,19.8707,89900.0
2012-08-24 09:30:00,31.84,32.0,31.84,31.98,32200.0,19.8085,19.908,19.8085,19.8956,32200.0
2012-08-24 09:35:00,31.97,31.99,31.92,31.97,11300.0,19.8894,19.9018,19.8583,19.8894,11300.0
2012-08-24 09:40:00,31.96,32.01,31.95,32.0,25200.0,19.8831,19.9143,19.8769,19.908,25200.0
2012-08-24 09:45:00,31.99,31.99,31.95,31.96,42800.0,19.9018,19.9018,19.8769,19.8831,42800.0
2012-08-24 09:50:00,31.96,31.96,31.9,31.91,16700.0,19.8831,19.8831,19.8458,19.852,16700.0
2012-08-24 09:55:00,31.91,31.92,31.88,31.92,17200.0,19.852,19.8583,19.8334,19.8583,17200.0
2012-08-24 10:00:00,31.92,31.95,31.91,31.93,35700.0,19.8583,19.8769,19.852,19.8645,35700.0
2012-08-24 10:05:00,31.94,31.96,31.93,31.95,73500.0,19.8707,19.8831,19.8645,19.8769,73500.0
2012-08-24 10:10:00,31.95,31.96,31.94,31.95,25100.0,19.8769,19.8831,19.8707,19.8769,25100.0
2012-08-24 10:15:00,31.96,31.97,31.95,31.95,8800.0,19.8831,19.8894,19.8769,19.8769,8800.0
2012-08-24 10:20:00,31.95,31.97,31.94,31.95,15400.0,19.8769,19.8894,19.8707,19.8769,15400.0
2012-08-24 10:25:00,31.95,31.96,31.94,31.95,44800.0,19.8769,19.8831,19.8707,19.8769,44800.0
2012-08-24 10:30:00,31.96,32.0,31.95,31.99,21000.0,19.8831,19.908,19.8769,19.9018,21000.0
2012-08-24 10:35:00,31.99,32.02,31.98,32.02,20700.0,19.9018,19.9205,19.8956,19.9205,20700.0
2012-08-24 10:40:00,32.03,32.04,31.98,31.98,15100.0,19.9267,19.9329,19.8956,19.8956,15100.0
2012-08-24 10:45:00,31.99,32.0,31.97,31.98,18300.0,19.9018,19.908,19.8894,19.8956,18300.0
2012-08-24 10:50:00,31.98,32.01,31.98,32.0,8400.0,19.8956,19.9143,19.8956,19.908,8400.0
2012-08-24 10:55:00,32.01,32.01,31.94,31.97,17500.0,19.9143,19.9143,19.8707,19.8894,17500.0
2012-08-24 11:00:00,31.96,31.98,31.94,31.94,17100.0,19.8831,19.8956,19.8707,19.8707,17100.0
2012-08-24 11:05:00,31.95,31.97,31.94,31.96,27800.0,19.8769,19.8894,19.8707,19.8831,27800.0
2012-08-24 11:10:00,31.96,32.0,31.95,31.98,11600.0,19.8831,19.908,19.8769,19.8956,11600.0
2012-08-24 11:15:00,31.99,32.03,31.99,32.01,12800.0,19.9018,19.9267,19.9018,19.9143,12800.0
2012-08-24 11:20:00,32.01,32.02,31.99,32.02,49100.0,19.9143,19.9205,19.9018,19.9205,49100.0
2012-08-24 11:25:00,32.02,32.04,32.01,32.03,28300.0,19.9205,19.9329,19.9143,19.9267,28300.0
2012-08-24 11:30:00,32.04,32.05,32.02,32.03,40800.0,19.9329,19.9391,19.9205,19.9267,40800.0
2012-08-24 11:35:00,32.04,32.05,32.03,32.03,14100.0,19.9329,19.9391,19.9267,19.9267,14100.0
2012-08-24 11:40:00,32.03,32.05,32.03,32.03,11500.0,19.9267,19.9391,19.9267,19.9267,11500.0
2012-08-24 11:45:00,32.03,32.05,32.01,32.02,13900.0,19.9267,19.9391,19.9143,19.9205,13900.0
2012-08-24 11:50:00,32.02,32.03,32.0,32.01,15600.0,19.9205,19.9267,19.908,19.9143,15600.0
2012-08-24 11:55:00,32.01,32.03,32.01,32.01,8600.0,19.9143,19.9267,19.9143,19.9143,8600.0
2012-08-24 12:00:00,32.01,32.02,32.0,32.01,12100.0,19.9143,19.9205,19.908,19.9143,12100.0
2012-08-24 12:05:00,32.01,32.02,32.0,32.01,18100.0,19.9143,19.9205,19.908,19.9143,18100.0
2012-08-24 12:10:00,32.01,32.03,32.0,32.01,18500.0,19.9143,19.9267,19.908,19.9143,18500.0
2012-08-24 12:15:00,32.01,32.02,32.0,32.01,13900.0,19.9143,19.9205,19.908,19.9143,13900.0
2012-08-24 12:20:00,32.02,32.02,32.0,32.01,6400.0,19.9205,19.9205,19.908,19.9143,6400.0
2012-08-24 12:25:00,32.0,32.01,32.0,32.01,2600.0,19.908,19.9143,19.908,19.9143,2600.0
2012-08-24 12:30:00,32.0,32.01,31.99,32.0,10900.0,19.908,19.9143,19.9018,19.908,10900.0
2012-08-24 12:35:00,32.0,32.02,31.99,32.0,23700.0,19.908,19.9205,19.9018,19.908,23700.0
2012-08-24 12:40:00,32.0,32.01,32.0,32.0,4900.0,19.908,19.9143,19.908,19.908,4900.0
2012-08-24 12:45:00,32.0,32.02,32.0,32.0,272600.0,19.908,19.9205,19.908,19.908,272600.0
2012-08-24 12:50:00,32.0,32.02,32.0,32.01,8200.0,19.908,19.9205,19.908,19.9143,8200.0
2012-08-24 12:55:00,32.01,32.02,32.0,32.0,5100.0,19.9143,19.9205,19.908,19.908,5100.0
2012-08-24 13:00:00,32.0,32.02,32.0,32.0,11600.0,19.908,19.9205,19.908,19.908,11600.0
2012-08-24 13:05:00,32.0,32.01,32.0,32.01,6300.0,19.908,19.9143,19.908,19.9143,6300.0
2012-08-24 13:10:00,32.01,32.02,31.99,32.0,18200.0,19.9143,19.9205,19.9018,19.908,18200.0
2012-08-24 13:15:00,32.0,32.01,32.0,32.01,8000.0,19.908,19.9143,19.908,19.9143,8000.0
2012-08-24 13:20:00,32.0,32.01,32.0,32.0,9600.0,19.908,19.9143,19.908,19.908,9600.0
2012-08-24 13:25:00,32.01,32.02,32.0,32.01,40800.0,19.9143,19.9205,19.908,19.9143,40800.0
2012-08-24 13:30:00,32.0,32.03,32.0,32.02,31300.0,19.908,19.9267,19.908,19.9205,31300.0
2012-08-24 13:35:00,32.03,32.04,32.02,32.04,13700.0,19.9267,19.9329,19.9205,19.9329,13700.0
2012-08-24 13:40:00,32.03,32.05,32.02,32.04,29900.0,19.9267,19.9391,19.9205,19.9329,29900.0
2012-08-24 13:45:00,32.04,32.05,32.03,32.04,56700.0,19.9329,19.9391,19.9267,19.9329,56700.0
2012-08-24 13:50:00,32.04,32.05,32.03,32.04,39100.0,19.9329,19.9391,19.9267,19.9329,39100.0
2012-08-24 13:55:00,32.04,32.04,32.02,32.03,10800.0,19.9329,19.9329,19.9205,19.9267,10800.0
2012-08-24 14:00:00,32.04,32.05,32.02,32.05,57900.0,19.9329,19.9391,19.9205,19.9391,57900.0
2012-08-24 14:05:00,32.06,32.08,32.05,32.07,18100.0,19.9454,19.9578,19.9391,19.9516,18100.0
2012-08-24 14:10:00,32.07,32.07,32.05,32.07,11300.0,19.9516,19.9516,19.9391,19.9516,11300.0
2012-08-24 14:15:00,32.07,32.1,32.07,32.1,23500.0,19.9516,19.9702,19.9516,19.9702,23500.0
2012-08-24 14:20:00,32.1,32.11,32.08,32.09,11600.0,19.9702,19.9765,19.9578,19.964,11600.0
2012-08-24 14:25:00,32.09,32.09,32.06,32.07,36100.0,19.964,19.964,19.9454,19.9516,36100.0
2012-08-24 14:30:00,32.07,32.07,32.06,32.06,3400.0,19.9516,19.9516,19.9454,19.9454,3400.0
2012-08-24 14:35:00,32.06,32.07,32.01,32.02,20200.0,19.9454,19.9516,19.9143,19.9205,20200.0
2012-08-24 14:40:00,32.02,32.07,32.02,32.06,13900.0,19.9205,19.9516,19.9205,19.9454,13900.0
2012-08-24 14:45:00,32.06,32.07,32.05,32.05,6300.0,19.9454,19.9516,19.9391,19.9391,6300.0
2012-08-24 14:50:00,32.04,32.04,32.03,32.04,9000.0,19.9329,19.9329,19.9267,19.9329,9000.0
2012-08-24 14:55:00,32.03,32.05,32.03,32.03,9200.0,19.9267,19.9391,19.9267,19.9267,9200.0
2012-08-24 15:00:00,32.04,32.06,32.03,32.05,16200.0,19.9329,19.9454,19.9267,19.9391,16200.0
2012-08-24 15:05:00,32.05,32.05,32.03,32.03,11800.0,19.9391,19.9391,19.9267,19.9267,11800.0
2012-08-24 15:10:00,32.03,32.1,32.03,32.09,46600.0,19.9267,19.9702,19.9267,19.964,46600.0
2012-08-24 15:15:00,32.09,32.11,32.08,32.1,32900.0,19.964,19.9765,19.9578,19.9702,32900.0
2012-08-24 15:20:00,32.1,32.11,32.08,32.09,22200.0,19.9702,19.9765,19.9578,19.964,22200.0
2012-08-24 15:25:00,32.09,32.11,32.09,32.09,17200.0,19.964,19.9765,19.964,19.964,17200.0
2012-08-24 15:30:00,32.09,32.1,32.07,32.09,20400.0,19.964,19.9702,19.9516,19.964,20400.0
2012-08-24 15:35:00,32.09,32.1,32.08,32.09,29000.0,19.964,19.9702,19.9578,19.964,29000.0
2012-08-24 15:40:00,32.1,32.13,32.09,32.11,45200.0,19.9702,19.9889,19.964,19.9765,45200.0
2012-08-24 15:45:00,32.12,32.18,32.12,32.16,58200.0,19.9827,20.02,19.9827,20.0076,58200.0
2012-08-24 15:50:00,32.16,32.17,32.11,32.13,51700.0,20.0076,20.0138,19.9765,19.9889,51700.0
2012-08-24 15:55:00,32.13,32.13,32.09,32.12,74600.0,19.9889,19.9889,19.964,19.9827,74600.0
2012-08-27 09:30:00,32.06,32.06,31.92,32.01,107700.0,19.9454,19.9454,19.8583,19.9143,107700.0
2012-08-27 09:35:00,32.02,32.08,31.89,31.97,75200.0,19.9205,19.9578,19.8396,19.8894,75200.0
2012-08-27 09:40:00,31.96,32.03,31.91,31.99,69800.0,19.8831,19.9267,19.852,19.9018,69800.0
2012-08-27 09:45:00,31.99,32.02,31.99,32.01,44500.0,19.9018,19.9205,19.9018,19.9143,44500.0
2012-08-27 09:50:00,32.0,32.02,31.94,32.02,41100.0,19.908,19.9205,19.8707,19.9205,41100.0
2012-08-27 09:55:00,32.02,32.09,32.01,32.08,35300.0,19.9205,19.964,19.9143,19.9578,35300.0
2012-08-27 10:00:00,32.07,32.07,32.01,32.05,22800.0,19.9516,19.9516,19.9143,19.9391,22800.0
2012-08-27 10:05:00,32.05,32.08,32.03,32.08,18100.0,19.9391,19.9578,19.9267,19.9578,18100.0
2012-08-27 10:10:00,32.08,32.09,32.02,32.02,29500.0,19.9578,19.964,19.9205,19.9205,29500.0
2012-08-27 10:15:00,32.03,32.05,32.0,32.0,29800.0,19.9267,19.9391,19.908,19.908,29800.0
2012-08-27 10:20:00,31.99,32.04,31.98,32.03,29500.0,19.9018,19.9329,19.8956,19.9267,29500.0
2012-08-27 10:25:00,32.04,32.06,31.96,32.0,44100.0,19.9329,19.9454,19.8831,19.908,44100.0
2012-08-27 10:30:00,32.01,32.01,31.96,31.97,8300.0,19.9143,19.9143,19.8831,19.8894,8300.0
2012-08-27 10:35:00,31.96,32.0,31.96,32.0,26900.0,19.8831,19.908,19.8831,19.908,26900.0
2012-08-27 10:40:00,31.99,32.05,31.99,32.01,23800.0,19.9018,19.9391,19.9018,19.9143,23800.0
2012-08-27 10:45:00,32.01,32.03,31.98,31.98,12900.0,19.9143,19.9267,19.8956,19.8956,12900.0
2012-08-27 10:50:00,31.97,31.99,31.92,31.92,40500.0,19.8894,19.9018,19.8583,19.8583,40500.0
2012-08-27 10:55:00,31.92,31.98,31.91,31.98,33300.0,19.8583,19.8956,19.852,19.8956,33300.0
2012-08-27 11:00:00,31.97,31.98,31.94,31.96,30600.0,19.8894,19.8956,19.8707,19.8831,30600.0
2012-08-27 11:05:00,31.97,32.01,31.97,32.01,33500.0,19.8894,19.9143,19.8894,19.9143,33500.0
2012-08-27 11:10:00,32.01,32.04,32.0,32.03,11600.0,19.9143,19.9329,19.908,19.9267,11600.0
2012-08-27 11:15:00,32.02,32.09,32.02,32.09,38000.0,19.9205,19.964,19.9205,19.964,38000.0
2012-08-27 11:20:00,32.09,32.11,32.08,32.11,14600.0,19.964,19.9765,19.9578,19.9765,14600.0
2012-08-27 11:25:00,32.1,32.13,32.09,32.11,45100.0,19.9702,19.9889,19.964,19.9765,45100.0
2012-08-27 11:30:00,32.11,32.15,32.11,32.14,28300.0,19.9765,20.0014,19.9765,19.9951,28300.0
2012-08-27 11:35:00,32.13,32.14,32.11,32.13,18800.0,19.9889,19.9951,19.9765,19.9889,18800.0
2012-08-27 11:40:00,32.14,32.15,32.12,32.15,9600.0,19.9951,20.0014,19.9827,20.0014,9600.0
2012-08-27 11:45:00,32.15,32.15,32.12,32.14,32500.0,20.0014,20.0014,19.9827,19.9951,32500.0
2012-08-27 11:50:00,32.14,32.14,32.13,32.14,8800.0,19.9951,19.9951,19.9889,19.9951,8800.0
2012-08-27 11:55:00,32.13,32.14,32.11,32.13,15700.0,19.9889,19.9951,19.9765,19.9889,15700.0
2012-08-27 12:00:00,32.14,32.15,32.13,32.13,12000.0,19.9951,20.0014,19.9889,19.9889,12000.0
2012-08-27 12:05:00,32.13,32.13,32.1,32.11,17300.0,19.9889,19.9889,19.9702,19.9765,17300.0
2012-08-27 12:10:00,32.11,32.13,32.11,32.13,6700.0,19.9765,19.9889,19.9765,19.9889,6700.0
2012-08-27 12:15:00,32.12,32.15,32.12,32.15,9700.0,19.9827,20.0014,19.9827,20.0014,9700.0
2012-08-27 12:20:00,32.15,32.16,32.13,32.15,17400.0,20.0014,20.0076,19.9889,20.0014,17400.0
2012-08-27 12:25:00,32.15,32.17,32.14,32.14,22600.0,20.0014,20.0138,19.9951,19.9951,22600.0
2012-08-27 12:30:00,32.14,32.16,32.14,32.16,4800.0,19.9951,20.0076,19.9951,20.0076,4800.0
2012-08-27 12:35:00,32.16,32.17,32.15,32.17,9900.0,20.0076,20.0138,20.0014,20.0138,9900.0
2012-08-27 12:40:00,32.17,32.17,32.15,32.15,7500.0,20.0138,20.0138,20.0014,20.0014,7500.0
2012-08-27 12:45:00,32.16,32.16,32.12,32.14,11900.0,20.0076,20.0076,19.9827,19.9951,11900.0
2012-08-27 12:50:00,32.14,32.15,32.13,32.13,15500.0,19.9951,20.0014,19.9889,19.9889,15500.0
2012-08-27 12:55:00,32.14,32.15,32.13,32.13,5300.0,19.9951,20.0014,19.9889,19.9889,5300.0
2012-08-27 13:00:00,32.13,32.14,32.13,32.14,4900.0,19.9889,19.9951,19.9889,19.9951,4900.0
2012-08-27 13:05:00,32.14,32.14,32.12,32.13,10000.0,19.9951,19.9951,19.9827,19.9889,10000.0
2012-08-27 13:10:00,32.13,32.14,32.12,32.13,18800.0,19.9889,19.9951,19.9827,19.9889,18800.0
2012-08-27 13:15:00,32.12,32.13,32.1,32.1,11000.0,19.9827,19.9889,19.9702,19.9702,11000.0
2012-08-27 13:20:00,32.11,32.11,32.1,32.1,12700.0,19.9765,19.9765,19.9702,19.9702,12700.0
2012-08-27 13:25:00,32.1,32.11,32.1,32.1,21100.0,19.9702,19.9765,19.9702,19.9702,21100.0
2012-08-27 13:30:00,32.1,32.11,32.1,32.1,8300.0,19.9702,19.9765,19.9702,19.9702,8300.0
2012-08-27 13:35:00,32.1,32.11,32.1,32.1,3800.0,19.9702,19.9765,19.9702,19.9702,3800.0
2012-08-27 13:40:00,32.1,32.11,32.1,32.1,31400.0,19.9702,19.9765,19.9702,19.9702,31400.0
2012-08-27 13:45:00,32.1,32.11,32.09,32.1,21900.0,19.9702,19.9765,19.964,19.9702,21900.0
2012-08-27 13:50:00,32.1,32.12,32.1,32.11,13800.0,19.9702,19.9827,19.9702,19.9765,13800.0
2012-08-27 13:55:00,32.11,32.11,32.1,32.1,6500.0,19.9765,19.9765,19.9702,19.9702,6500.0
2012-08-27 14:00:00,32.11,32.12,32.09,32.11,63300.0,19.9765,19.9827,19.964,19.9765,63300.0
2012-08-27 14:05:00,32.12,32.12,32.1,32.11,36600.0,19.9827,19.9827,19.9702,19.9765,36600.0
2012-08-27 14:10:00,32.11,32.12,32.11,32.12,4900.0,19.9765,19.9827,19.9765,19.9827,4900.0
2012-08-27 14:15:00,32.11,32.14,32.1,32.14,38300.0,19.9765,19.9951,19.9702,19.9951,38300.0
2012-08-27 14:20:00,32.15,32.16,32.15,32.16,16000.0,20.0014,20.0076,20.0014,20.0076,16000.0
2012-08-27 14:25:00,32.14,32.16,32.14,32.16,7400.0,19.9951,20.0076,19.9951,20.0076,7400.0
2012-08-27 14:30:00,32.15,32.16,32.13,32.13,10100.0,20.0014,20.0076,19.9889,19.9889,10100.0
2012-08-27 14:35:00,32.14,32.14,32.13,32.13,4700.0,19.9951,19.9951,19.9889,19.9889,4700.0
2012-08-27 14:40:00,32.13,32.14,32.11,32.11,8800.0,19.9889,19.9951,19.9765,19.9765,8800.0
2012-08-27 14:45:00,32.11,32.12,32.1,32.1,16200.0,19.9765,19.9827,19.9702,19.9702,16200.0
2012-08-27 14:50:00,32.1,32.12,32.1,32.12,9800.0,19.9702,19.9827,19.9702,19.9827,9800.0
2012-08-27 14:55:00,32.12,32.12,32.11,32.11,6500.0,19.9827,19.9827,19.9765,19.9765,6500.0
2012-08-27 15:00:00,32.11,32.13,32.11,32.11,19600.0,19.9765,19.9889,19.9765,19.9765,19600.0
2012-08-27 15:05:00,32.11,32.12,32.08,32.09,56800.0,19.9765,19.9827,19.9578,19.964,56800.0
2012-08-27 15:10:00,32.09,32.11,32.09,32.11,11700.0,19.964,19.9765,19.964,19.9765,11700.0
2012-08-27 15:15:00,32.1,32.12,32.09,32.12,15600.0,19.9702,19.9827,19.964,19.9827,15600.0
2012-08-27 15:20:00,32.11,32.12,32.09,32.11,16300.0,19.9765,19.9827,19.964,19.9765,16300.0
2012-08-27 15:25:00,32.12,32.12,32.09,32.09,21000.0,19.9827,19.9827,19.964,19.964,21000.0
2012-08-27 15:30:00,32.09,32.1,32.08,32.09,23900.0,19.964,19.9702,19.9578,19.964,23900.0
2012-08-27 15:35:00,32.09,32.1,32.06,32.07,24100.0,19.964,19.9702,19.9454,19.9516,24100.0
2012-08-27 15:40:00,32.07,32.09,32.06,32.07,48100.0,19.9516,19.964,19.9454,19.9516,48100.0
2012-08-27 15:45:00,32.06,32.08,32.04,32.07,33900.0,19.9454,19.9578,19.9329,19.9516,33900.0
2012-08-27 15:50:00,32.07,32.08,32.05,32.06,18700.0,19.9516,19.9578,19.9391,19.9454,18700.0
2012-08-27 15:55:00,32.05,32.06,32.03,32.06,58700.0,19.9391,19.9454,19.9267,19.9454,58700.0
2012-08-28 09:30:00,32.01,32.04,31.9,31.95,32800.0,19.9143,19.9329,19.8458,19.8769,32800.0
2012-08-28 09:35:00,31.94,32.05,31.94,32.02,9800.0,19.8707,19.9391,19.8707,19.9205,9800.0
2012-08-28 09:40:00,32.02,32.03,31.94,31.94,35400.0,19.9205,19.9267,19.8707,19.8707,35400.0
2012-08-28 09:45:00,31.95,32.02,31.95,31.98,12900.0,19.8769,19.9205,19.8769,19.8956,12900.0
2012-08-28 09:50:00,31.98,32.01,31.94,31.95,22800.0,19.8956,19.9143,19.8707,19.8769,22800.0
2012-08-28 09:55:00,31.95,31.96,31.9,31.92,16300.0,19.8769,19.8831,19.8458,19.8583,16300.0
2012-08-28 10:00:00,31.92,31.96,31.85,31.94,44200.0,19.8583,19.8831,19.8147,19.8707,44200.0
2012-08-28 10:05:00,31.94,31.96,31.91,31.96,47800.0,19.8707,19.8831,19.852,19.8831,47800.0
2012-08-28 10:10:00,31.95,32.0,31.95,31.99,28800.0,19.8769,19.908,19.8769,19.9018,28800.0
2012-08-28 10:15:00,32.0,32.02,32.0,32.0,11900.0,19.908,19.9205,19.908,19.908,11900.0
2012-08-28 10:20:00,32.01,32.13,32.01,32.09,26000.0,19.9143,19.9889,19.9143,19.964,26000.0
2012-08-28 10:25:00,32.08,32.1,32.08,32.09,6800.0,19.9578,19.9702,19.9578,19.964,6800.0
2012-08-28 10:30:00,32.1,32.12,32.05,32.07,110000.0,19.9702,19.9827,19.9391,19.9516,110000.0
2012-08-28 10:35:00,32.07,32.08,32.01,32.04,13200.0,19.9516,19.9578,19.9143,19.9329,13200.0
2012-08-28 10:40:00,32.04,32.08,32.04,32.07,10700.0,19.9329,19.9578,19.9329,19.9516,10700.0
2012-08-28 10:45:00,32.05,32.11,32.05,32.1,9400.0,19.9391,19.9765,19.9391,19.9702,9400.0
2012-08-28 10:50:00,32.1,32.12,32.09,32.12,10000.0,19.9702,19.9827,19.964,19.9827,10000.0
2012-08-28 10:55:00,32.11,32.12,32.08,32.1,16900.0,19.9765,19.9827,19.9578,19.9702,16900.0
2012-08-28 11:00:00,32.11,32.11,32.09,32.09,9300.0,19.9765,19.9765,19.964,19.964,9300.0
2012-08-28 11:05:00,32.09,32.09,32.02,32.02,11200.0,19.964,19.964,19.9205,19.9205,11200.0
2012-08-28 11:10:00,32.01,32.01,31.99,32.01,7600.0,19.9143,19.9143,19.9018,19.9143,7600.0
2012-08-28 11:15:00,32.0,32.01,32.0,32.0,10500.0,19.908,19.9143,19.908,19.908,10500.0
2012-08-28 11:20:00,31.99,31.99,31.98,31.98,4200.0,19.9018,19.9018,19.8956,19.8956,4200.0
2012-08-28 11:25:00,31.98,31.98,31.94,31.97,9600.0,19.8956,19.8956,19.8707,19.8894,9600.0
2012-08-28 11:30:00,31.99,31.99,31.95,31.96,16200.0,19.9018,19.9018,19.8769,19.8831,16200.0
2012-08-28 11:35:00,31.97,31.98,31.94,31.96,15000.0,19.8894,19.8956,19.8707,19.8831,15000.0
2012-08-28 11:40:00,31.96,31.97,31.93,31.95,7300.0,19.8831,19.8894,19.8645,19.8769,7300.0
2012-08-28 11:45:00,31.95,31.95,31.93,31.95,9500.0,19.8769,19.8769,19.8645,19.8769,9500.0
2012-08-28 11:50:00,31.95,31.95,31.92,31.92,8200.0,19.8769,19.8769,19.8583,19.8583,8200.0
2012-08-28 11:55:00,31.91,31.96,31.91,31.96,8000.0,19.852,19.8831,19.852,19.8831,8000.0
2012-08-28 12:00:00,31.96,31.98,31.96,31.97,9500.0,19.8831,19.8956,19.8831,19.8894,9500.0
2012-08-28 12:05:00,31.97,31.99,31.95,31.97,13400.0,19.8894,19.9018,19.8769,19.8894,13400.0
2012-08-28 12:10:00,31.97,31.99,31.96,31.97,22500.0,19.8894,19.9018,19.8831,19.8894,22500.0
2012-08-28 12:15:00,31.97,31.98,31.95,31.95,6600.0,19.8894,19.8956,19.8769,19.8769,6600.0
2012-08-28 12:20:00,31.94,31.96,31.93,31.94,5300.0,19.8707,19.8831,19.8645,19.8707,5300.0
2012-08-28 12:25:00,31.94,31.95,31.94,31.94,5500.0,19.8707,19.8769,19.8707,19.8707,5500.0
2012-08-28 12:30:00,31.95,31.95,31.91,31.93,9400.0,19.8769,19.8769,19.852,19.8645,9400.0
2012-08-28 12:35:00,31.93,31.94,31.92,31.94,8700.0,19.8645,19.8707,19.8583,19.8707,8700.0
2012-08-28 12:40:00,31.94,31.94,31.93,31.94,2700.0,19.8707,19.8707,19.8645,19.8707,2700.0
2012-08-28 12:45:00,31.94,31.94,31.92,31.94,12700.0,19.8707,19.8707,19.8583,19.8707,12700.0
2012-08-28 12:50:00,31.94,31.94,31.93,31.94,4500.0,19.8707,19.8707,19.8645,19.8707,4500.0
2012-08-28 12:55:00,31.94,31.95,31.93,31.95,7100.0,19.8707,19.8769,19.8645,19.8769,7100.0
2012-08-28 13:00:00,31.94,31.95,31.92,31.93,39900.0,19.8707,19.8769,19.8583,19.8645,39900.0
2012-08-28 13:05:00,31.92,31.94,31.92,31.94,24500.0,19.8583,19.8707,19.8583,19.8707,24500.0
2012-08-28 13:10:00,31.94,31.94,31.93,31.94,4500.0,19.8707,19.8707,19.8645,19.8707,4500.0
2012-08-28 13:15:00,31.94,31.94,31.93,31.94,5600.0,19.8707,19.8707,19.8645,19.8707,5600.0
2012-08-28 13:20:00,31.94,31.94,31.92,31.94,22300.0,19.8707,19.8707,19.8583,19.8707,22300.0
2012-08-28 13:25:00,31.94,31.95,31.93,31.94,10200.0,19.8707,19.8769,19.8645,19.8707,10200.0
2012-08-28 13:30:00,31.94,31.95,31.94,31.95,6400.0,19.8707,19.8769,19.8707,19.8769,6400.0
2012-08-28 13:35:00,31.95,31.95,31.94,31.95,7000.0,19.8769,19.8769,19.8707,19.8769,7000.0
2012-08-28 13:40:00,31.95,31.95,31.94,31.95,6300.0,19.8769,19.8769,19.8707,19.8769,6300.0
2012-08-28 13:45:00,31.95,31.96,31.95,31.96,12200.0,19.8769,19.8831,19.8769,19.8831,12200.0
2012-08-28 13:50:00,31.96,31.96,31.94,31.96,19400.0,19.8831,19.8831,19.8707,19.8831,19400.0
2012-08-28 13:55:00,31.96,31.98,31.96,31.97,17100.0,19.8831,19.8956,19.8831,19.8894,17100.0
2012-08-28 14:00:00,31.97,31.98,31.96,31.97,22100.0,19.8894,19.8956,19.8831,19.8894,22100.0
2012-08-28 14:05:00,31.98,32.01,31.98,32.01,18000.0,19.8956,19.9143,19.8956,19.9143,18000.0
2012-08-28 14:10:00,32.0,32.02,31.98,32.02,26300.0,19.908,19.9205,19.8956,19.9205,26300.0
2012-08-28 14:15:00,32.02,32.02,32.01,32.01,2300.0,19.9205,19.9205,19.9143,19.9143,2300.0
2012-08-28 14:20:00,32.02,32.04,32.01,32.04,13900.0,19.9205,19.9329,19.9143,19.9329,13900.0
2012-08-28 14:25:00,32.04,32.04,32.02,32.03,17200.0,19.9329,19.9329,19.9205,19.9267,17200.0
2012-08-28 14:30:00,32.03,32.03,32.02,32.02,3600.0,19.9267,19.9267,19.9205,19.9205,3600.0
2012-08-28 14:35:00,32.03,32.03,31.99,31.99,19500.0,19.9267,19.9267,19.9018,19.9018,19500.0
2012-08-28 14:40:00,31.99,32.02,31.99,32.01,14000.0,19.9018,19.9205,19.9018,19.9143,14000.0
2012-08-28 14:45:00,32.02,32.02,31.99,32.0,19600.0,19.9205,19.9205,19.9018,19.908,19600.0
2012-08-28 14:50:00,32.01,32.01,31.99,32.0,13900.0,19.9143,19.9143,19.9018,19.908,13900.0
2012-08-28 14:55:00,32.0,32.02,31.99,32.02,13100.0,19.908,19.9205,19.9018,19.9205,13100.0
2012-08-28 15:00:00,32.02,32.04,32.02,32.02,22900.0,19.9205,19.9329,19.9205,19.9205,22900.0
2012-08-28 15:05:00,32.02,32.04,32.02,32.04,13500.0,19.9205,19.9329,19.9205,19.9329,13500.0
2012-08-28 15:10:00,32.04,32.04,32.0,32.01,26500.0,19.9329,19.9329,19.908,19.9143,26500.0
2012-08-28 15:15:00,32.02,32.02,31.99,32.0,64100.0,19.9205,19.9205,19.9018,19.908,64100.0
2012-08-28 15:20:00,31.99,32.01,31.99,31.99,40200.0,19.9018,19.9143,19.9018,19.9018,40200.0
2012-08-28 15:25:00,31.99,31.99,31.97,31.99,30800.0,19.9018,19.9018,19.8894,19.9018,30800.0
2012-08-28 15:30:00,31.99,32.0,31.96,31.99,56000.0,19.9018,19.908,19.8831,19.9018,56000.0
2012-08-28 15:35:00,31.98,31.99,31.98,31.99,8900.0,19.8956,19.9018,19.8956,19.9018,8900.0
2012-08-28 15:40:00,31.99,32.01,31.98,32.01,41000.0,19.9018,19.9143,19.8956,19.9143,41000.0
2012-08-28 15:45:00,32.01,32.02,32.0,32.0,39800.0,19.9143,19.9205,19.908,19.908,39800.0
2012-08-28 15:50:00,32.01,32.01,31.98,32.01,55000.0,19.9143,19.9143,19.8956,19.9143,55000.0
2012-08-28 15:55:00,32.0,32.02,31.98,31.98,102400.0,19.908,19.9205,19.8956,19.8956,102400.0
2012-08-29 09:30:00,31.81,31.91,31.79,31.9,78700.0,19.7898,19.852,19.7774,19.8458,78700.0
2012-08-29 09:35:00,31.89,31.89,31.77,31.82,99500.0,19.8396,19.8396,19.7649,19.7961,99500.0
2012-08-29 09:40:00,31.81,31.85,31.79,31.81,35500.0,19.7898,19.8147,19.7774,19.7898,35500.0
2012-08-29 09:45:00,31.82,31.87,31.81,31.87,34100.0,19.7961,19.8272,19.7898,19.8272,34100.0
2012-08-29 09:50:00,31.87,31.9,31.85,31.85,26500.0,19.8272,19.8458,19.8147,19.8147,26500.0
2012-08-29 09:55:00,31.86,31.9,31.86,31.87,22300.0,19.8209,19.8458,19.8209,19.8272,22300.0
2012-08-29 10:00:00,31.86,31.87,31.8,31.8,22500.0,19.8209,19.8272,19.7836,19.7836,22500.0
2012-08-29 10:05:00,31.8,31.81,31.76,31.78,48000.0,19.7836,19.7898,19.7587,19.7712,48000.0
2012-08-29 10:10:00,31.78,31.79,31.7,31.78,130300.0,19.7712,19.7774,19.7214,19.7712,130300.0
2012-08-29 10:15:00,31.78,31.82,31.78,31.81,27100.0,19.7712,19.7961,19.7712,19.7898,27100.0
2012-08-29 10:20:00,31.82,31.84,31.81,31.82,15500.0,19.7961,19.8085,19.7898,19.7961,15500.0
2012-08-29 10:25:00,31.83,31.87,31.83,31.86,52700.0,19.8023,19.8272,19.8023,19.8209,52700.0
2012-08-29 10:30:00,31.85,31.87,31.83,31.86,24700.0,19.8147,19.8272,19.8023,19.8209,24700.0
2012-08-29 10:35:00,31.87,31.88,31.84,31.86,20800.0,19.8272,19.8334,19.8085,19.8209,20800.0
2012-08-29 10:40:00,31.86,31.89,31.85,31.87,10100.0,19.8209,19.8396,19.8147,19.8272,10100.0
2012-08-29 10:45:00,31.87,31.88,31.84,31.87,20300.0,19.8272,19.8334,19.8085,19.8272,20300.0
2012-08-29 10:50:00,31.85,31.87,31.84,31.86,25500.0,19.8147,19.8272,19.8085,19.8209,25500.0
2012-08-29 10:55:00,31.86,31.86,31.84,31.86,8800.0,19.8209,19.8209,19.8085,19.8209,8800.0
2012-08-29 11:00:00,31.87,31.87,31.8,31.81,14500.0,19.8272,19.8272,19.7836,19.7898,14500.0
2012-08-29 11:05:00,31.8,31.82,31.8,31.8,11300.0,19.7836,19.7961,19.7836,19.7836,11300.0
2012-08-29 11:10:00,31.8,31.81,31.79,31.8,19600.0,19.7836,19.7898,19.7774,19.7836,19600.0
2012-08-29 11:15:00,31.8,31.8,31.79,31.79,5900.0,19.7836,19.7836,19.7774,19.7774,5900.0
2012-08-29 11:20:00,31.79,31.79,31.76,31.76,12400.0,19.7774,19.7774,19.7587,19.7587,12400.0
2012-08-29 11:25:00,31.76,31.78,31.75,31.76,11300.0,19.7587,19.7712,19.7525,19.7587,11300.0
2012-08-29 11:30:00,31.77,31.78,31.75,31.78,40700.0,19.7649,19.7712,19.7525,19.7712,40700.0
2012-08-29 11:35:00,31.77,31.79,31.76,31.78,23500.0,19.7649,19.7774,19.7587,19.7712,23500.0
2012-08-29 11:40:00,31.79,31.8,31.78,31.8,7500.0,19.7774,19.7836,19.7712,19.7836,7500.0
2012-08-29 11:45:00,31.81,31.87,31.8,31.86,32300.0,19.7898,19.8272,19.7836,19.8209,32300.0
2012-08-29 11:50:00,31.86,31.88,31.85,31.85,28900.0,19.8209,19.8334,19.8147,19.8147,28900.0
2012-08-29 11:55:00,31.85,31.88,31.85,31.86,37100.0,19.8147,19.8334,19.8147,19.8209,37100.0
2012-08-29 12:00:00,31.87,31.87,31.84,31.84,57200.0,19.8272,19.8272,19.8085,19.8085,57200.0
2012-08-29 12:05:00,31.84,31.84,31.8,31.8,7900.0,19.8085,19.8085,19.7836,19.7836,7900.0
2012-08-29 12:10:00,31.81,31.83,31.81,31.82,6400.0,19.7898,19.8023,19.7898,19.7961,6400.0
2012-08-29 12:15:00,31.82,31.82,31.79,31.79,6300.0,19.7961,19.7961,19.7774,19.7774,6300.0
2012-08-29 12:20:00,31.8,31.81,31.79,31.8,9700.0,19.7836,19.7898,19.7774,19.7836,9700.0
2012-08-29 12:25:00,31.8,31.81,31.78,31.81,13600.0,19.7836,19.7898,19.7712,19.7898,13600.0
2012-08-29 12:30:00,31.81,31.81,31.78,31.78,12300.0,19.7898,19.7898,19.7712,19.7712,12300.0
2012-08-29 12:35:00,31.78,31.79,31.77,31.78,7100.0,19.7712,19.7774,19.7649,19.7712,7100.0
2012-08-29 12:40:00,31.77,31.78,31.77,31.78,13000.0,19.7649,19.7712,19.7649,19.7712,13000.0
2012-08-29 12:45:00,31.77,31.8,31.77,31.8,19800.0,19.7649,19.7836,19.7649,19.7836,19800.0
2012-08-29 12:50:00,31.81,31.81,31.8,31.8,8600.0,19.7898,19.7898,19.7836,19.7836,8600.0
2012-08-29 12:55:00,31.81,31.81,31.8,31.81,5800.0,19.7898,19.7898,19.7836,19.7898,5800.0
2012-08-29 13:00:00,31.81,31.82,31.8,31.82,8800.0,19.7898,19.7961,19.7836,19.7961,8800.0
2012-08-29 13:05:00,31.81,31.82,31.8,31.82,14500.0,19.7898,19.7961,19.7836,19.7961,14500.0
2012-08-29 13:10:00,31.81,31.84,31.8,31.81,13900.0,19.7898,19.8085,19.7836,19.7898,13900.0
2012-08-29 13:15:00,31.81,31.82,31.8,31.82,5100.0,19.7898,19.7961,19.7836,19.7961,5100.0
2012-08-29 13:20:00,31.8,31.84,31.8,31.82,6800.0,19.7836,19.8085,19.7836,19.7961,6800.0
2012-08-29 13:25:00,31.83,31.83,31.82,31.83,1100.0,19.8023,19.8023,19.7961,19.8023,1100.0
2012-08-29 13:30:00,31.83,31.83,31.81,31.82,4300.0,19.8023,19.8023,19.7898,19.7961,4300.0
2012-08-29 13:35:00,31.82,31.82,31.8,31.82,7300.0,19.7961,19.7961,19.7836,19.7961,7300.0
2012-08-29 13:40:00,31.82,31.83,31.81,31.82,8500.0,19.7961,19.8023,19.7898,19.7961,8500.0
2012-08-29 13:45:00,31.81,31.84,31.81,31.84,25900.0,19.7898,19.8085,19.7898,19.8085,25900.0
2012-08-29 13:50:00,31.83,31.84,31.81,31.82,7200.0,19.8023,19.8085,19.7898,19.7961,7200.0
2012-08-29 13:55:00,31.81,31.85,31.81,31.83,21400.0,19.7898,19.8147,19.7898,19.8023,21400.0
2012-08-29 14:00:00,31.83,31.84,31.82,31.84,12000.0,19.8023,19.8085,19.7961,19.8085,12000.0
2012-08-29 14:05:00,31.83,31.84,31.8,31.8,27100.0,19.8023,19.8085,19.7836,19.7836,27100.0
2012-08-29 14:10:00,31.81,31.82,31.8,31.8,32300.0,19.7898,19.7961,19.7836,19.7836,32300.0
2012-08-29 14:15:00,31.8,31.81,31.79,31.8,25200.0,19.7836,19.7898,19.7774,19.7836,25200.0
2012-08-29 14:20:00,31.8,31.81,31.79,31.8,11400.0,19.7836,19.7898,19.7774,19.7836,11400.0
2012-08-29 14:25:00,31.8,31.8,31.79,31.8,10900.0,19.7836,19.7836,19.7774,19.7836,10900.0
2012-08-29 14:30:00,31.8,31.8,31.78,31.78,7500.0,19.7836,19.7836,19.7712,19.7712,7500.0
2012-08-29 14:35:00,31.79,31.8,31.78,31.79,6800.0,19.7774,19.7836,19.7712,19.7774,6800.0
2012-08-29 14:40:00,31.8,31.81,31.79,31.8,5000.0,19.7836,19.7898,19.7774,19.7836,5000.0
2012-08-29 14:45:00,31.8,31.81,31.79,31.79,24200.0,19.7836,19.7898,19.7774,19.7774,24200.0
2012-08-29 14:50:00,31.78,31.81,31.77,31.8,32900.0,19.7712,19.7898,19.7649,19.7836,32900.0
2012-08-29 14:55:00,31.8,31.82,31.8,31.81,13400.0,19.7836,19.7961,19.7836,19.7898,13400.0
2012-08-29 15:00:00,31.8,31.81,31.8,31.8,13600.0,19.7836,19.7898,19.7836,19.7836,13600.0
2012-08-29 15:05:00,31.81,31.81,31.8,31.81,14800.0,19.7898,19.7898,19.7836,19.7898,14800.0
2012-08-29 15:10:00,31.81,31.82,31.8,31.81,7600.0,19.7898,19.7961,19.7836,19.7898,7600.0
2012-08-29 15:15:00,31.81,31.82,31.8,31.8,15200.0,19.7898,19.7961,19.7836,19.7836,15200.0
2012-08-29 15:20:00,31.81,31.81,31.78,31.8,46900.0,19.7898,19.7898,19.7712,19.7836,46900.0
2012-08-29 15:25:00,31.79,31.8,31.79,31.8,12500.0,19.7774,19.7836,19.7774,19.7836,12500.0
2012-08-29 15:30:00,31.8,31.82,31.8,31.8,35500.0,19.7836,19.7961,19.7836,19.7836,35500.0
2012-08-29 15:35:00,31.81,31.81,31.79,31.79,27300.0,19.7898,19.7898,19.7774,19.7774,27300.0
2012-08-29 15:40:00,31.79,31.81,31.79,31.8,51300.0,19.7774,19.7898,19.7774,19.7836,51300.0
2012-08-29 15:45:00,31.8,31.81,31.79,31.81,73000.0,19.7836,19.7898,19.7774,19.7898,73000.0
2012-08-29 15:50:00,31.8,31.81,31.79,31.8,33200.0,19.7836,19.7898,19.7774,19.7836,33200.0
2012-08-29 15:55:00,31.8,31.81,31.78,31.81,154200.0,19.7836,19.7898,19.7712,19.7898,154200.0
2012-08-30 09:30:00,31.69,31.72,31.58,31.64,40000.0,19.7152,19.7338,19.6467,19.6841,40000.0
2012-08-30 09:35:00,31.65,31.71,31.64,31.71,11400.0,19.6903,19.7276,19.6841,19.7276,11400.0
2012-08-30 09:40:00,31.7,31.72,31.64,31.64,12400.0,19.7214,19.7338,19.6841,19.6841,12400.0
2012-08-30 09:45:00,31.64,31.69,31.64,31.67,8000.0,19.6841,19.7152,19.6841,19.7027,8000.0
2012-08-30 09:50:00,31.66,31.68,31.64,31.64,14300.0,19.6965,19.709,19.6841,19.6841,14300.0
2012-08-30 09:55:00,31.64,31.67,31.63,31.67,11200.0,19.6841,19.7027,19.6778,19.7027,11200.0
2012-08-30 10:00:00,31.67,31.68,31.63,31.65,13400.0,19.7027,19.709,19.6778,19.6903,13400.0
2012-08-30 10:05:00,31.65,31.69,31.64,31.69,20000.0,19.6903,19.7152,19.6841,19.7152,20000.0
2012-08-30 10:10:00,31.69,31.69,31.65,31.68,17100.0,19.7152,19.7152,19.6903,19.709,17100.0
2012-08-30 10:15:00,31.67,31.67,31.66,31.66,17800.0,19.7027,19.7027,19.6965,19.6965,17800.0
2012-08-30 10:20:00,31.67,31.67,31.65,31.67,45200.0,19.7027,19.7027,19.6903,19.7027,45200.0
2012-08-30 10:25:00,31.67,31.72,31.66,31.72,36800.0,19.7027,19.7338,19.6965,19.7338,36800.0
2012-08-30 10:30:00,31.71,31.72,31.7,31.72,12300.0,19.7276,19.7338,19.7214,19.7338,12300.0
2012-08-30 10:35:00,31.72,31.75,31.69,31.7,22300.0,19.7338,19.7525,19.7152,19.7214,22300.0
2012-08-30 10:40:00,31.69,31.71,31.66,31.68,109500.0,19.7152,19.7276,19.6965,19.709,109500.0
2012-08-30 10:45:00,31.68,31.71,31.68,31.71,75300.0,19.709,19.7276,19.709,19.7276,75300.0
2012-08-30 10:50:00,31.71,31.71,31.64,31.64,47300.0,19.7276,19.7276,19.6841,19.6841,47300.0
2012-08-30 10:55:00,31.64,31.64,31.61,31.62,37400.0,19.6841,19.6841,19.6654,19.6716,37400.0
2012-08-30 11:00:00,31.62,31.62,31.5,31.56,183000.0,19.6716,19.6716,19.597,19.6343,183000.0
2012-08-30 11:05:00,31.56,31.62,31.56,31.62,23200.0,19.6343,19.6716,19.6343,19.6716,23200.0
2012-08-30 11:10:00,31.61,31.62,31.58,31.6,42800.0,19.6654,19.6716,19.6467,19.6592,42800.0
2012-08-30 11:15:00,31.6,31.62,31.58,31.59,17100.0,19.6592,19.6716,19.6467,19.653,17100.0
2012-08-30 11:20:00,31.59,31.62,31.59,31.61,8400.0,19.653,19.6716,19.653,19.6654,8400.0
2012-08-30 11:25:00,31.6,31.63,31.6,31.63,5600.0,19.6592,19.6778,19.6592,19.6778,5600.0
2012-08-30 11:30:00,31.63,31.64,31.62,31.62,5100.0,19.6778,19.6841,19.6716,19.6716,5100.0
2012-08-30 11:35:00,31.63,31.64,31.61,31.63,18600.0,19.6778,19.6841,19.6654,19.6778,18600.0
2012-08-30 11:40:00,31.63,31.64,31.62,31.63,35900.0,19.6778,19.6841,19.6716,19.6778,35900.0
2012-08-30 11:45:00,31.63,31.65,31.63,31.65,6200.0,19.6778,19.6903,19.6778,19.6903,6200.0
2012-08-30 11:50:00,31.65,31.65,31.64,31.65,20300.0,19.6903,19.6903,19.6841,19.6903,20300.0
2012-08-30 11:55:00,31.65,31.66,31.64,31.65,171800.0,19.6903,19.6965,19.6841,19.6903,171800.0
2012-08-30 12:00:00,31.65,31.65,31.62,31.62,29000.0,19.6903,19.6903,19.6716,19.6716,29000.0
2012-08-30 12:05:00,31.63,31.63,31.62,31.62,3200.0,19.6778,19.6778,19.6716,19.6716,3200.0
2012-08-30 12:10:00,31.63,31.63,31.62,31.63,2200.0,19.6778,19.6778,19.6716,19.6778,2200.0
2012-08-30 12:15:00,31.63,31.64,31.62,31.62,12800.0,19.6778,19.6841,19.6716,19.6716,12800.0
2012-08-30 12:20:00,31.63,31.63,31.61,31.62,17600.0,19.6778,19.6778,19.6654,19.6716,17600.0
2012-08-30 12:25:00,31.62,31.63,31.61,31.62,15300.0,19.6716,19.6778,19.6654,19.6716,15300.0
2012-08-30 12:30:00,31.63,31.65,31.62,31.64,9400.0,19.6778,19.6903,19.6716,19.6841,9400.0
2012-08-30 12:35:00,31.64,31.65,31.63,31.65,14200.0,19.6841,19.6903,19.6778,19.6903,14200.0
2012-08-30 12:40:00,31.65,31.65,31.64,31.65,4400.0,19.6903,19.6903,19.6841,19.6903,4400.0
2012-08-30 12:45:00,31.64,31.66,31.64,31.65,174000.0,19.6841,19.6965,19.6841,19.6903,174000.0
2012-08-30 12:50:00,31.65,31.65,31.64,31.64,22600.0,19.6903,19.6903,19.6841,19.6841,22600.0
2012-08-30 12:55:00,31.64,31.67,31.64,31.65,394100.0,19.6841,19.7027,19.6841,19.6903,394100.0
2012-08-30 13:00:00,31.65,31.68,31.65,31.68,34200.0,19.6903,19.709,19.6903,19.709,34200.0
2012-08-30 13:05:00,31.68,31.7,31.68,31.7,15900.0,19.709,19.7214,19.709,19.7214,15900.0
2012-08-30 13:10:00,31.7,31.7,31.67,31.67,37200.0,19.7214,19.7214,19.7027,19.7027,37200.0
2012-08-30 13:15:00,31.68,31.69,31.65,31.65,16600.0,19.709,19.7152,19.6903,19.6903,16600.0
2012-08-30 13:20:00,31.65,31.67,31.64,31.67,9400.0,19.6903,19.7027,19.6841,19.7027,9400.0
2012-08-30 13:25:00,31.66,31.68,31.64,31.67,25700.0,19.6965,19.709,19.6841,19.7027,25700.0
2012-08-30 13:30:00,31.67,31.67,31.65,31.65,5400.0,19.7027,19.7027,19.6903,19.6903,5400.0
2012-08-30 13:35:00,31.66,31.66,31.65,31.66,7700.0,19.6965,19.6965,19.6903,19.6965,7700.0
2012-08-30 13:40:00,31.65,31.66,31.65,31.65,3600.0,19.6903,19.6965,19.6903,19.6903,3600.0
2012-08-30 13:45:00,31.66,31.66,31.64,31.65,11400.0,19.6965,19.6965,19.6841,19.6903,11400.0
2012-08-30 13:50:00,31.65,31.66,31.65,31.66,5900.0,19.6903,19.6965,19.6903,19.6965,5900.0
2012-08-30 13:55:00,31.66,31.66,31.65,31.66,2900.0,19.6965,19.6965,19.6903,19.6965,2900.0
2012-08-30 14:00:00,31.66,31.67,31.65,31.65,12500.0,19.6965,19.7027,19.6903,19.6903,12500.0
2012-08-30 14:05:00,31.65,31.67,31.65,31.67,13500.0,19.6903,19.7027,19.6903,19.7027,13500.0
2012-08-30 14:10:00,31.66,31.68,31.65,31.65,34700.0,19.6965,19.709,19.6903,19.6903,34700.0
2012-08-30 14:15:00,31.66,31.68,31.66,31.68,13200.0,19.6965,19.709,19.6965,19.709,13200.0
2012-08-30 14:20:00,31.67,31.67,31.66,31.66,7800.0,19.7027,19.7027,19.6965,19.6965,7800.0
2012-08-30 14:25:00,31.67,31.67,31.64,31.65,10200.0,19.7027,19.7027,19.6841,19.6903,10200.0
2012-08-30 14:30:00,31.65,31.67,31.65,31.67,9400.0,19.6903,19.7027,19.6903,19.7027,9400.0
2012-08-30 14:35:00,31.67,31.67,31.65,31.66,5500.0,19.7027,19.7027,19.6903,19.6965,5500.0
2012-08-30 14:40:00,31.66,31.67,31.65,31.67,7100.0,19.6965,19.7027,19.6903,19.7027,7100.0
2012-08-30 14:45:00,31.67,31.69,31.66,31.69,9900.0,19.7027,19.7152,19.6965,19.7152,9900.0
2012-08-30 14:50:00,31.69,31.7,31.68,31.68,13400.0,19.7152,19.7214,19.709,19.709,13400.0
2012-08-30 14:55:00,31.68,31.69,31.67,31.69,7300.0,19.709,19.7152,19.7027,19.7152,7300.0
2012-08-30 15:00:00,31.69,31.69,31.68,31.69,7500.0,19.7152,19.7152,19.709,19.7152,7500.0
2012-08-30 15:05:00,31.68,31.69,31.68,31.68,5100.0,19.709,19.7152,19.709,19.709,5100.0
2012-08-30 15:10:00,31.69,31.7,31.68,31.7,8300.0,19.7152,19.7214,19.709,19.7214,8300.0
2012-08-30 15:15:00,31.7,31.7,31.67,31.68,15600.0,19.7214,19.7214,19.7027,19.709,15600.0
2012-08-30 15:20:00,31.69,31.69,31.68,31.68,3600.0,19.7152,19.7152,19.709,19.709,3600.0
2012-08-30 15:25:00,31.69,31.7,31.68,31.69,11800.0,19.7152,19.7214,19.709,19.7152,11800.0
2012-08-30 15:30:00,31.69,31.71,31.68,31.7,11300.0,19.7152,19.7276,19.709,19.7214,11300.0
2012-08-30 15:35:00,31.71,31.71,31.68,31.68,17400.0,19.7276,19.7276,19.709,19.709,17400.0
2012-08-30 15:40:00,31.69,31.7,31.68,31.68,16800.0,19.7152,19.7214,19.709,19.709,16800.0
2012-08-30 15:45:00,31.68,31.68,31.64,31.65,54500.0,19.709,19.709,19.6841,19.6903,54500.0
2012-08-30 15:50:00,31.66,31.67,31.65,31.66,27000.0,19.6965,19.7027,19.6903,19.6965,27000.0
2012-08-30 15:55:00,31.66,31.66,31.64,31.64,108200.0,19.6965,19.6965,19.6841,19.6841,108200.0
2012-08-31 09:30:00,31.68,31.71,31.6,31.64,64700.0,19.709,19.7276,19.6592,19.6841,64700.0
2012-08-31 09:35:00,31.64,31.71,31.63,31.7,23900.0,19.6841,19.7276,19.6778,19.7214,23900.0
2012-08-31 09:40:00,31.7,31.73,31.67,31.69,25200.0,19.7214,19.7401,19.7027,19.7152,25200.0
2012-08-31 09:45:00,31.69,31.73,31.69,31.73,19100.0,19.7152,19.7401,19.7152,19.7401,19100.0
2012-08-31 09:50:00,31.72,31.75,31.65,31.69,22300.0,19.7338,19.7525,19.6903,19.7152,22300.0
2012-08-31 09:55:00,31.7,31.72,31.67,31.69,19100.0,19.7214,19.7338,19.7027,19.7152,19100.0
2012-08-31 10:00:00,31.69,31.7,31.63,31.65,114400.0,19.7152,19.7214,19.6778,19.6903,114400.0
2012-08-31 10:05:00,31.65,31.7,31.63,31.64,70400.0,19.6903,19.7214,19.6778,19.6841,70400.0
2012-08-31 10:10:00,31.64,31.67,31.63,31.64,134800.0,19.6841,19.7027,19.6778,19.6841,134800.0
2012-08-31 10:15:00,31.64,31.65,31.63,31.64,106900.0,19.6841,19.6903,19.6778,19.6841,106900.0
2012-08-31 10:20:00,31.64,31.65,31.61,31.62,49400.0,19.6841,19.6903,19.6654,19.6716,49400.0
2012-08-31 10:25:00,31.63,31.65,31.62,31.62,40500.0,19.6778,19.6903,19.6716,19.6716,40500.0
2012-08-31 10:30:00,31.63,31.64,31.61,31.63,17200.0,19.6778,19.6841,19.6654,19.6778,17200.0
2012-08-31 10:35:00,31.64,31.65,31.61,31.62,11600.0,19.6841,19.6903,19.6654,19.6716,11600.0
2012-08-31 10:40:00,31.62,31.65,31.62,31.63,10500.0,19.6716,19.6903,19.6716,19.6778,10500.0
2012-08-31 10:45:00,31.63,31.65,31.62,31.63,11000.0,19.6778,19.6903,19.6716,19.6778,11000.0
2012-08-31 10:50:00,31.64,31.64,31.62,31.63,17100.0,19.6841,19.6841,19.6716,19.6778,17100.0
2012-08-31 10:55:00,31.64,31.67,31.62,31.65,39400.0,19.6841,19.7027,19.6716,19.6903,39400.0
2012-08-31 11:00:00,31.65,31.66,31.63,31.64,29200.0,19.6903,19.6965,19.6778,19.6841,29200.0
2012-08-31 11:05:00,31.64,31.64,31.61,31.63,18100.0,19.6841,19.6841,19.6654,19.6778,18100.0
2012-08-31 11:10:00,31.63,31.64,31.62,31.64,11200.0,19.6778,19.6841,19.6716,19.6841,11200.0
2012-08-31 11:15:00,31.64,31.67,31.63,31.67,40200.0,19.6841,19.7027,19.6778,19.7027,40200.0
2012-08-31 11:20:00,31.67,31.68,31.65,31.66,22600.0,19.7027,19.709,19.6903,19.6965,22600.0
2012-08-31 11:25:00,31.67,31.68,31.65,31.66,35600.0,19.7027,19.709,19.6903,19.6965,35600.0
2012-08-31 11:30:00,31.67,31.68,31.66,31.66,16700.0,19.7027,19.709,19.6965,19.6965,16700.0
2012-08-31 11:35:00,31.67,31.68,31.66,31.68,9100.0,19.7027,19.709,19.6965,19.709,9100.0
2012-08-31 11:40:00,31.67,31.67,31.66,31.66,6600.0,19.7027,19.7027,19.6965,19.6965,6600.0
2012-08-31 11:45:00,31.66,31.68,31.66,31.66,16400.0,19.6965,19.709,19.6965,19.6965,16400.0
2012-08-31 11:50:00,31.66,31.66,31.65,31.65,6500.0,19.6965,19.6965,19.6903,19.6903,6500.0
2012-08-31 11:55:00,31.65,31.66,31.64,31.65,22900.0,19.6903,19.6965,19.6841,19.6903,22900.0
2012-08-31 12:00:00,31.65,31.66,31.64,31.64,109300.0,19.6903,19.6965,19.6841,19.6841,109300.0
2012-08-31 12:05:00,31.65,31.65,31.61,31.61,16000.0,19.6903,19.6903,19.6654,19.6654,16000.0
2012-08-31 12:10:00,31.6,31.61,31.55,31.55,35500.0,19.6592,19.6654,19.6281,19.6281,35500.0
2012-08-31 12:15:00,31.55,31.56,31.55,31.55,5200.0,19.6281,19.6343,19.6281,19.6281,5200.0
2012-08-31 12:20:00,31.56,31.57,31.55,31.56,61000.0,19.6343,19.6405,19.6281,19.6343,61000.0
2012-08-31 12:25:00,31.56,31.57,31.56,31.57,1900.0,19.6343,19.6405,19.6343,19.6405,1900.0
2012-08-31 12:30:00,31.56,31.6,31.55,31.6,22200.0,19.6343,19.6592,19.6281,19.6592,22200.0
2012-08-31 12:35:00,31.6,31.6,31.57,31.57,13000.0,19.6592,19.6592,19.6405,19.6405,13000.0
2012-08-31 12:40:00,31.57,31.58,31.57,31.58,8400.0,19.6405,19.6467,19.6405,19.6467,8400.0
2012-08-31 12:45:00,31.58,31.59,31.57,31.59,9100.0,19.6467,19.653,19.6405,19.653,9100.0
2012-08-31 12:50:00,31.59,31.62,31.58,31.6,22600.0,19.653,19.6716,19.6467,19.6592,22600.0
2012-08-31 12:55:00,31.59,31.6,31.58,31.59,11800.0,19.653,19.6592,19.6467,19.653,11800.0
2012-08-31 13:00:00,31.59,31.59,31.58,31.58,2200.0,19.653,19.653,19.6467,19.6467,2200.0
2012-08-31 13:05:00,31.59,31.6,31.58,31.59,11700.0,19.653,19.6592,19.6467,19.653,11700.0
2012-08-31 13:10:00,31.58,31.59,31.54,31.56,66100.0,19.6467,19.653,19.6219,19.6343,66100.0
2012-08-31 13:15:00,31.56,31.58,31.55,31.57,29700.0,19.6343,19.6467,19.6281,19.6405,29700.0
2012-08-31 13:20:00,31.57,31.58,31.57,31.57,7000.0,19.6405,19.6467,19.6405,19.6405,7000.0
2012-08-31 13:25:00,31.58,31.59,31.56,31.58,10400.0,19.6467,19.653,19.6343,19.6467,10400.0
2012-08-31 13:30:00,31.58,31.58,31.57,31.58,8300.0,19.6467,19.6467,19.6405,19.6467,8300.0
2012-08-31 13:35:00,31.58,31.59,31.57,31.57,8200.0,19.6467,19.653,19.6405,19.6405,8200.0
2012-08-31 13:40:00,31.58,31.61,31.58,31.61,8300.0,19.6467,19.6654,19.6467,19.6654,8300.0
2012-08-31 13:45:00,31.61,31.62,31.6,31.62,20800.0,19.6654,19.6716,19.6592,19.6716,20800.0
2012-08-31 13:50:00,31.62,31.66,31.61,31.65,18400.0,19.6716,19.6965,19.6654,19.6903,18400.0
2012-08-31 13:55:00,31.65,31.65,31.64,31.65,8300.0,19.6903,19.6903,19.6841,19.6903,8300.0
2012-08-31 14:00:00,31.64,31.65,31.62,31.63,12000.0,19.6841,19.6903,19.6716,19.6778,12000.0
2012-08-31 14:05:00,31.63,31.64,31.63,31.63,2000.0,19.6778,19.6841,19.6778,19.6778,2000.0
2012-08-31 14:10:00,31.64,31.64,31.62,31.62,12100.0,19.6841,19.6841,19.6716,19.6716,12100.0
2012-08-31 14:15:00,31.62,31.64,31.6,31.64,10100.0,19.6716,19.6841,19.6592,19.6841,10100.0
2012-08-31 14:20:00,31.65,31.65,31.63,31.63,6300.0,19.6903,19.6903,19.6778,19.6778,6300.0
2012-08-31 14:25:00,31.64,31.64,31.62,31.63,12200.0,19.6841,19.6841,19.6716,19.6778,12200.0
2012-08-31 14:30:00,31.62,31.63,31.61,31.61,10000.0,19.6716,19.6778,19.6654,19.6654,10000.0
2012-08-31 14:35:00,31.62,31.62,31.61,31.61,7400.0,19.6716,19.6716,19.6654,19.6654,7400.0
2012-08-31 14:40:00,31.62,31.62,31.6,31.6,16500.0,19.6716,19.6716,19.6592,19.6592,16500.0
2012-08-31 14:45:00,31.6,31.64,31.6,31.63,14800.0,19.6592,19.6841,19.6592,19.6778,14800.0
2012-08-31 14:50:00,31.63,31.63,31.62,31.62,4700.0,19.6778,19.6778,19.6716,19.6716,4700.0
2012-08-31 14:55:00,31.62,31.63,31.62,31.63,6600.0,19.6716,19.6778,19.6716,19.6778,6600.0
2012-08-31 15:00:00,31.63,31.63,31.6,31.6,15200.0,19.6778,19.6778,19.6592,19.6592,15200.0
2012-08-31 15:05:00,31.6,31.65,31.6,31.63,32600.0,19.6592,19.6903,19.6592,19.6778,32600.0
2012-08-31 15:10:00,31.63,31.65,31.63,31.63,64700.0,19.6778,19.6903,19.6778,19.6778,64700.0
2012-08-31 15:15:00,31.63,31.69,31.63,31.66,54700.0,19.6778,19.7152,19.6778,19.6965,54700.0
2012-08-31 15:20:00,31.67,31.67,31.64,31.64,15800.0,19.7027,19.7027,19.6841,19.6841,15800.0
2012-08-31 15:25:00,31.64,31.65,31.63,31.64,37400.0,19.6841,19.6903,19.6778,19.6841,37400.0
2012-08-31 15:30:00,31.64,31.65,31.63,31.64,20100.0,19.6841,19.6903,19.6778,19.6841,20100.0
2012-08-31 15:35:00,31.64,31.66,31.63,31.65,31400.0,19.6841,19.6965,19.6778,19.6903,31400.0
2012-08-31 15:40:00,31.64,31.65,31.63,31.63,28900.0,19.6841,19.6903,19.6778,19.6778,28900.0
2012-08-31 15:45:00,31.64,31.66,31.64,31.65,61700.0,19.6841,19.6965,19.6841,19.6903,61700.0
2012-08-31 15:50:00,31.65,31.68,31.64,31.67,114900.0,19.6903,19.709,19.6841,19.7027,114900.0
2012-08-31 15:55:00,31.68,31.7,31.65,31.65,185200.0,19.709,19.7214,19.6903,19.6903,185200.0
2012-09-04 09:30:00,31.63,31.7,31.59,31.7,52100.0,19.6778,19.7214,19.653,19.7214,52100.0
2012-09-04 09:35:00,31.7,31.74,31.6,31.62,52600.0,19.7214,19.7463,19.6592,19.6716,52600.0
2012-09-04 09:40:00,31.64,31.75,31.64,31.65,65200.0,19.6841,19.7525,19.6841,19.6903,65200.0
2012-09-04 09:45:00,31.65,31.66,31.61,31.62,39900.0,19.6903,19.6965,19.6654,19.6716,39900.0
2012-09-04 09:50:00,31.62,31.65,31.61,31.64,23800.0,19.6716,19.6903,19.6654,19.6841,23800.0
2012-09-04 09:55:00,31.64,31.64,31.58,31.6,24700.0,19.6841,19.6841,19.6467,19.6592,24700.0
2012-09-04 10:00:00,31.6,31.63,31.58,31.58,33200.0,19.6592,19.6778,19.6467,19.6467,33200.0
2012-09-04 10:05:00,31.58,31.59,31.53,31.54,25700.0,19.6467,19.653,19.6156,19.6219,25700.0
2012-09-04 10:10:00,31.53,31.57,31.53,31.54,34800.0,19.6156,19.6405,19.6156,19.6219,34800.0
2012-09-04 10:15:00,31.52,31.56,31.51,31.56,24900.0,19.6094,19.6343,19.6032,19.6343,24900.0
2012-09-04 10:20:00,31.56,31.57,31.54,31.57,42900.0,19.6343,19.6405,19.6219,19.6405,42900.0
2012-09-04 10:25:00,31.57,31.59,31.56,31.56,33800.0,19.6405,19.653,19.6343,19.6343,33800.0
2012-09-04 10:30:00,31.56,31.62,31.56,31.61,39400.0,19.6343,19.6716,19.6343,19.6654,39400.0
2012-09-04 10:35:00,31.62,31.65,31.6,31.64,41200.0,19.6716,19.6903,19.6592,19.6841,41200.0
2012-09-04 10:40:00,31.65,31.65,31.63,31.64,14000.0,19.6903,19.6903,19.6778,19.6841,14000.0
2012-09-04 10:45:00,31.65,31.67,31.62,31.62,36700.0,19.6903,19.7027,19.6716,19.6716,36700.0
2012-09-04 10:50:00,31.62,31.65,31.62,31.65,13900.0,19.6716,19.6903,19.6716,19.6903,13900.0
2012-09-04 10:55:00,31.65,31.65,31.61,31.65,31700.0,19.6903,19.6903,19.6654,19.6903,31700.0
2012-09-04 11:00:00,31.64,31.65,31.63,31.63,16100.0,19.6841,19.6903,19.6778,19.6778,16100.0
2012-09-04 11:05:00,31.64,31.68,31.63,31.68,39100.0,19.6841,19.709,19.6778,19.709,39100.0
2012-09-04 11:10:00,31.68,31.7,31.63,31.63,49500.0,19.709,19.7214,19.6778,19.6778,49500.0
2012-09-04 11:15:00,31.64,31.64,31.59,31.62,38100.0,19.6841,19.6841,19.653,19.6716,38100.0
2012-09-04 11:20:00,31.62,31.68,31.62,31.67,35300.0,19.6716,19.709,19.6716,19.7027,35300.0
2012-09-04 11:25:00,31.67,31.67,31.66,31.67,20900.0,19.7027,19.7027,19.6965,19.7027,20900.0
2012-09-04 11:30:00,31.67,31.68,31.65,31.66,33800.0,19.7027,19.709,19.6903,19.6965,33800.0
2012-09-04 11:35:00,31.65,31.66,31.65,31.66,8500.0,19.6903,19.6965,19.6903,19.6965,8500.0
2012-09-04 11:40:00,31.66,31.7,31.65,31.69,62200.0,19.6965,19.7214,19.6903,19.7152,62200.0
2012-09-04 11:45:00,31.69,31.69,31.65,31.66,90500.0,19.7152,19.7152,19.6903,19.6965,90500.0
2012-09-04 11:50:00,31.65,31.66,31.64,31.65,12300.0,19.6903,19.6965,19.6841,19.6903,12300.0
2012-09-04 11:55:00,31.65,31.65,31.64,31.65,13600.0,19.6903,19.6903,19.6841,19.6903,13600.0
2012-09-04 12:00:00,31.65,31.65,31.63,31.63,33100.0,19.6903,19.6903,19.6778,19.6778,33100.0
2012-09-04 12:05:00,31.64,31.65,31.63,31.65,13900.0,19.6841,19.6903,19.6778,19.6903,13900.0
2012-09-04 12:10:00,31.64,31.65,31.64,31.65,16700.0,19.6841,19.6903,19.6841,19.6903,16700.0
2012-09-04 12:15:00,31.65,31.65,31.63,31.64,16100.0,19.6903,19.6903,19.6778,19.6841,16100.0
2012-09-04 12:20:00,31.64,31.64,31.62,31.64,21800.0,19.6841,19.6841,19.6716,19.6841,21800.0
2012-09-04 12:25:00,31.64,31.66,31.63,31.65,78900.0,19.6841,19.6965,19.6778,19.6903,78900.0
2012-09-04 12:30:00,31.65,31.65,31.63,31.64,11300.0,19.6903,19.6903,19.6778,19.6841,11300.0
2012-09-04 12:35:00,31.64,31.64,31.63,31.64,11500.0,19.6841,19.6841,19.6778,19.6841,11500.0
2012-09-04 12:40:00,31.64,31.66,31.64,31.64,30300.0,19.6841,19.6965,19.6841,19.6841,30300.0
2012-09-04 12:45:00,31.65,31.65,31.64,31.65,9600.0,19.6903,19.6903,19.6841,19.6903,9600.0
2012-09-04 12:50:00,31.65,31.66,31.64,31.64,23800.0,19.6903,19.6965,19.6841,19.6841,23800.0
2012-09-04 12:55:00,31.65,31.65,31.64,31.65,5400.0,19.6903,19.6903,19.6841,19.6903,5400.0
2012-09-04 13:00:00,31.65,31.65,31.64,31.64,9200.0,19.6903,19.6903,19.6841,19.6841,9200.0
2012-09-04 13:05:00,31.65,31.65,31.63,31.64,59200.0,19.6903,19.6903,19.6778,19.6841,59200.0
2012-09-04 13:10:00,31.65,31.65,31.64,31.65,23100.0,19.6903,19.6903,19.6841,19.6903,23100.0
2012-09-04 13:15:00,31.65,31.65,31.64,31.65,22600.0,19.6903,19.6903,19.6841,19.6903,22600.0
2012-09-04 13:20:00,31.64,31.66,31.64,31.65,56000.0,19.6841,19.6965,19.6841,19.6903,56000.0
2012-09-04 13:25:00,31.65,31.65,31.63,31.65,18300.0,19.6903,19.6903,19.6778,19.6903,18300.0
2012-09-04 13:30:00,31.64,31.65,31.64,31.65,18300.0,19.6841,19.6903,19.6841,19.6903,18300.0
2012-09-04 13:35:00,31.65,31.67,31.65,31.67,57000.0,19.6903,19.7027,19.6903,19.7027,57000.0
2012-09-04 13:40:00,31.67,31.68,31.66,31.68,16800.0,19.7027,19.709,19.6965,19.709,16800.0
2012-09-04 13:45:00,31.68,31.69,31.67,31.69,17700.0,19.709,19.7152,19.7027,19.7152,17700.0
2012-09-04 13:50:00,31.69,31.69,31.68,31.69,19500.0,19.7152,19.7152,19.709,19.7152,19500.0
2012-09-04 13:55:00,31.69,31.71,31.69,31.71,24000.0,19.7152,19.7276,19.7152,19.7276,24000.0
2012-09-04 14:00:00,31.7,31.71,31.66,31.67,48400.0,19.7214,19.7276,19.6965,19.7027,48400.0
2012-09-04 14:05:00,31.66,31.68,31.66,31.68,20700.0,19.6965,19.709,19.6965,19.709,20700.0
2012-09-04 14:10:00,31.68,31.69,31.67,31.69,17300.0,19.709,19.7152,19.7027,19.7152,17300.0
2012-09-04 14:15:00,31.69,31.72,31.69,31.72,11600.0,19.7152,19.7338,19.7152,19.7338,11600.0
2012-09-04 14:20:00,31.72,31.74,31.7,31.71,36400.0,19.7338,19.7463,19.7214,19.7276,36400.0
2012-09-04 14:25:00,31.71,31.73,31.7,31.73,18200.0,19.7276,19.7401,19.7214,19.7401,18200.0
2012-09-04 14:30:00,31.73,31.75,31.72,31.74,33900.0,19.7401,19.7525,19.7338,19.7463,33900.0
2012-09-04 14:35:00,31.74,31.76,31.7,31.71,99900.0,19.7463,19.7587,19.7214,19.7276,99900.0
2012-09-04 14:40:00,31.71,31.75,31.71,31.74,37400.0,19.7276,19.7525,19.7276,19.7463,37400.0
2012-09-04 14:45:00,31.75,31.75,31.7,31.7,85700.0,19.7525,19.7525,19.7214,19.7214,85700.0
2012-09-04 14:50:00,31.7,31.71,31.68,31.69,54600.0,19.7214,19.7276,19.709,19.7152,54600.0
2012-09-04 14:55:00,31.69,31.71,31.69,31.7,40000.0,19.7152,19.7276,19.7152,19.7214,40000.0
2012-09-04 15:00:00,31.71,31.73,31.7,31.73,54500.0,19.7276,19.7401,19.7214,19.7401,54500.0
2012-09-04 15:05:00,31.73,31.73,31.71,31.73,49600.0,19.7401,19.7401,19.7276,19.7401,49600.0
2012-09-04 15:10:00,31.73,31.75,31.71,31.72,42200.0,19.7401,19.7525,19.7276,19.7338,42200.0
2012-09-04 15:15:00,31.72,31.75,31.71,31.74,38200.0,19.7338,19.7525,19.7276,19.7463,38200.0
2012-09-04 15:20:00,31.74,31.76,31.73,31.75,51300.0,19.7463,19.7587,19.7401,19.7525,51300.0
2012-09-04 15:25:00,31.75,31.75,31.72,31.74,95000.0,19.7525,19.7525,19.7338,19.7463,95000.0
2012-09-04 15:30:00,31.74,31.74,31.69,31.69,66600.0,19.7463,19.7463,19.7152,19.7152,66600.0
2012-09-04 15:35:00,31.7,31.7,31.69,31.69,25000.0,19.7214,19.7214,19.7152,19.7152,25000.0
2012-09-04 15:40:00,31.69,31.71,31.69,31.71,58300.0,19.7152,19.7276,19.7152,19.7276,58300.0
2012-09-04 15:45:00,31.7,31.73,31.68,31.73,86500.0,19.7214,19.7401,19.709,19.7401,86500.0
2012-09-04 15:50:00,31.73,31.73,31.69,31.72,82400.0,19.7401,19.7401,19.7152,19.7338,82400.0
2012-09-04 15:55:00,31.71,31.71,31.68,31.69,204000.0,19.7276,19.7276,19.709,19.7152,204000.0
2012-09-05 09:30:00,31.3,31.43,31.25,31.35,96200.0,19.6936,19.7754,19.6622,19.7251,96200.0
2012-09-05 09:35:00,31.34,31.36,31.29,31.32,24000.0,19.7188,19.7314,19.6873,19.7062,24000.0
2012-09-05 09:40:00,31.32,31.4,31.3,31.4,62400.0,19.7062,19.7565,19.6936,19.7565,62400.0
2012-09-05 09:45:00,31.4,31.41,31.35,31.36,27300.0,19.7565,19.7628,19.7251,19.7314,27300.0
2012-09-05 09:50:00,31.36,31.39,31.36,31.36,21700.0,19.7314,19.7502,19.7314,19.7314,21700.0
2012-09-05 09:55:00,31.35,31.36,31.31,31.33,31600.0,19.7251,19.7314,19.6999,19.7125,31600.0
2012-09-05 10:00:00,31.33,31.37,31.32,31.33,35600.0,19.7125,19.7377,19.7062,19.7125,35600.0
2012-09-05 10:05:00,31.34,31.37,31.32,31.33,40100.0,19.7188,19.7377,19.7062,19.7125,40100.0
2012-09-05 10:10:00,31.33,31.38,31.33,31.37,38000.0,19.7125,19.7439,19.7125,19.7377,38000.0
2012-09-05 10:15:00,31.38,31.41,31.36,31.4,47400.0,19.7439,19.7628,19.7314,19.7565,47400.0
2012-09-05 10:20:00,31.4,31.44,31.4,31.42,30400.0,19.7565,19.7817,19.7565,19.7691,30400.0
2012-09-05 10:25:00,31.43,31.46,31.43,31.46,15800.0,19.7754,19.7943,19.7754,19.7943,15800.0
2012-09-05 10:30:00,31.45,31.47,31.37,31.4,36600.0,19.788,19.8006,19.7377,19.7565,36600.0
2012-09-05 10:35:00,31.4,31.42,31.38,31.41,24900.0,19.7565,19.7691,19.7439,19.7628,24900.0
2012-09-05 10:40:00,31.41,31.43,31.4,31.42,21400.0,19.7628,19.7754,19.7565,19.7691,21400.0
2012-09-05 10:45:00,31.42,31.45,31.42,31.44,31700.0,19.7691,19.788,19.7691,19.7817,31700.0
2012-09-05 10:50:00,31.45,31.45,31.42,31.45,19300.0,19.788,19.788,19.7691,19.788,19300.0
2012-09-05 10:55:00,31.45,31.46,31.38,31.39,24700.0,19.788,19.7943,19.7439,19.7502,24700.0
2012-09-05 11:00:00,31.38,31.4,31.35,31.35,22800.0,19.7439,19.7565,19.7251,19.7251,22800.0
2012-09-05 11:05:00,31.35,31.36,31.3,31.3,25400.0,19.7251,19.7314,19.6936,19.6936,25400.0
2012-09-05 11:10:00,31.29,31.32,31.28,31.3,25000.0,19.6873,19.7062,19.681,19.6936,25000.0
2012-09-05 11:15:00,31.31,31.32,31.27,31.32,20500.0,19.6999,19.7062,19.6747,19.7062,20500.0
2012-09-05 11:20:00,31.31,31.33,31.28,31.28,21400.0,19.6999,19.7125,19.681,19.681,21400.0
2012-09-05 11:25:00,31.28,31.31,31.27,31.31,20900.0,19.681,19.6999,19.6747,19.6999,20900.0
2012-09-05 11:30:00,31.3,31.32,31.29,31.32,27100.0,19.6936,19.7062,19.6873,19.7062,27100.0
2012-09-05 11:35:00,31.31,31.31,31.27,31.27,19000.0,19.6999,19.6999,19.6747,19.6747,19000.0
2012-09-05 11:40:00,31.27,31.28,31.26,31.27,22400.0,19.6747,19.681,19.6684,19.6747,22400.0
2012-09-05 11:45:00,31.27,31.3,31.27,31.3,31200.0,19.6747,19.6936,19.6747,19.6936,31200.0
2012-09-05 11:50:00,31.29,31.3,31.29,31.29,19700.0,19.6873,19.6936,19.6873,19.6873,19700.0
2012-09-05 11:55:00,31.29,31.29,31.26,31.27,24600.0,19.6873,19.6873,19.6684,19.6747,24600.0
2012-09-05 12:00:00,31.27,31.3,31.26,31.3,11600.0,19.6747,19.6936,19.6684,19.6936,11600.0
2012-09-05 12:05:00,31.29,31.32,31.29,31.32,8000.0,19.6873,19.7062,19.6873,19.7062,8000.0
2012-09-05 12:10:00,31.32,31.34,31.31,31.31,18200.0,19.7062,19.7188,19.6999,19.6999,18200.0
2012-09-05 12:15:00,31.31,31.31,31.29,31.3,11100.0,19.6999,19.6999,19.6873,19.6936,11100.0
2012-09-05 12:20:00,31.3,31.33,31.3,31.31,14400.0,19.6936,19.7125,19.6936,19.6999,14400.0
2012-09-05 12:25:00,31.31,31.33,31.3,31.33,14000.0,19.6999,19.7125,19.6936,19.7125,14000.0
2012-09-05 12:30:00,31.33,31.34,31.32,31.33,14800.0,19.7125,19.7188,19.7062,19.7125,14800.0
2012-09-05 12:35:00,31.33,31.33,31.32,31.33,8300.0,19.7125,19.7125,19.7062,19.7125,8300.0
2012-09-05 12:40:00,31.33,31.34,31.32,31.34,8600.0,19.7125,19.7188,19.7062,19.7188,8600.0
2012-09-05 12:45:00,31.34,31.34,31.33,31.34,4500.0,19.7188,19.7188,19.7125,19.7188,4500.0
2012-09-05 12:50:00,31.34,31.34,31.33,31.34,15200.0,19.7188,19.7188,19.7125,19.7188,15200.0
2012-09-05 12:55:00,31.34,31.38,31.34,31.35,78800.0,19.7188,19.7439,19.7188,19.7251,78800.0
2012-09-05 13:00:00,31.35,31.37,31.34,31.36,17100.0,19.7251,19.7377,19.7188,19.7314,17100.0
2012-09-05 13:05:00,31.36,31.36,31.34,31.34,14600.0,19.7314,19.7314,19.7188,19.7188,14600.0
2012-09-05 13:10:00,31.34,31.35,31.34,31.35,3000.0,19.7188,19.7251,19.7188,19.7251,3000.0
2012-09-05 13:15:00,31.35,31.35,31.34,31.35,3500.0,19.7251,19.7251,19.7188,19.7251,3500.0
2012-09-05 13:20:00,31.35,31.35,31.34,31.34,3000.0,19.7251,19.7251,19.7188,19.7188,3000.0
2012-09-05 13:25:00,31.34,31.35,31.32,31.34,29800.0,19.7188,19.7251,19.7062,19.7188,29800.0
2012-09-05 13:30:00,31.34,31.34,31.31,31.32,29900.0,19.7188,19.7188,19.6999,19.7062,29900.0
2012-09-05 13:35:00,31.33,31.33,31.32,31.32,14200.0,19.7125,19.7125,19.7062,19.7062,14200.0
2012-09-05 13:40:00,31.33,31.34,31.32,31.33,29300.0,19.7125,19.7188,19.7062,19.7125,29300.0
2012-09-05 13:45:00,31.32,31.33,31.3,31.31,45500.0,19.7062,19.7125,19.6936,19.6999,45500.0
2012-09-05 13:50:00,31.3,31.3,31.28,31.29,24800.0,19.6936,19.6936,19.681,19.6873,24800.0
2012-09-05 13:55:00,31.3,31.31,31.29,31.31,14200.0,19.6936,19.6999,19.6873,19.6999,14200.0
2012-09-05 14:00:00,31.31,31.31,31.28,31.3,21400.0,19.6999,19.6999,19.681,19.6936,21400.0
2012-09-05 14:05:00,31.29,31.3,31.28,31.28,21300.0,19.6873,19.6936,19.681,19.681,21300.0
2012-09-05 14:10:00,31.29,31.29,31.27,31.27,22500.0,19.6873,19.6873,19.6747,19.6747,22500.0
2012-09-05 14:15:00,31.27,31.28,31.27,31.27,10300.0,19.6747,19.681,19.6747,19.6747,10300.0
2012-09-05 14:20:00,31.27,31.29,31.26,31.29,16300.0,19.6747,19.6873,19.6684,19.6873,16300.0
2012-09-05 14:25:00,31.29,31.29,31.27,31.27,12700.0,19.6873,19.6873,19.6747,19.6747,12700.0
2012-09-05 14:30:00,31.27,31.29,31.26,31.29,28400.0,19.6747,19.6873,19.6684,19.6873,28400.0
2012-09-05 14:35:00,31.3,31.33,31.3,31.32,25200.0,19.6936,19.7125,19.6936,19.7062,25200.0
2012-09-05 14:40:00,31.32,31.33,31.31,31.32,13000.0,19.7062,19.7125,19.6999,19.7062,13000.0
2012-09-05 14:45:00,31.33,31.35,31.33,31.35,26800.0,19.7125,19.7251,19.7125,19.7251,26800.0
2012-09-05 14:50:00,31.35,31.36,31.34,31.36,24600.0,19.7251,19.7314,19.7188,19.7314,24600.0
2012-09-05 14:55:00,31.36,31.36,31.34,31.34,31300.0,19.7314,19.7314,19.7188,19.7188,31300.0
2012-09-05 15:00:00,31.35,31.35,31.32,31.32,24100.0,19.7251,19.7251,19.7062,19.7062,24100.0
2012-09-05 15:05:00,31.32,31.32,31.29,31.3,38000.0,19.7062,19.7062,19.6873,19.6936,38000.0
2012-09-05 15:10:00,31.31,31.31,31.27,31.28,28800.0,19.6999,19.6999,19.6747,19.681,28800.0
2012-09-05 15:15:00,31.28,31.3,31.27,31.29,33100.0,19.681,19.6936,19.6747,19.6873,33100.0
2012-09-05 15:20:00,31.29,31.29,31.27,31.29,20300.0,19.6873,19.6873,19.6747,19.6873,20300.0
2012-09-05 15:25:00,31.29,31.29,31.27,31.27,32800.0,19.6873,19.6873,19.6747,19.6747,32800.0
2012-09-05 15:30:00,31.28,31.29,31.26,31.29,25700.0,19.681,19.6873,19.6684,19.6873,25700.0
2012-09-05 15:35:00,31.29,31.29,31.27,31.27,34000.0,19.6873,19.6873,19.6747,19.6747,34000.0
2012-09-05 15:40:00,31.27,31.28,31.27,31.27,27500.0,19.6747,19.681,19.6747,19.6747,27500.0
2012-09-05 15:45:00,31.27,31.28,31.26,31.26,51500.0,19.6747,19.681,19.6684,19.6684,51500.0
2012-09-05 15:50:00,31.26,31.27,31.25,31.25,42300.0,19.6684,19.6747,19.6622,19.6622,42300.0
2012-09-05 15:55:00,31.25,31.28,31.25,31.26,115800.0,19.6622,19.681,19.6622,19.6684,115800.0
2012-09-06 09:30:00,31.44,31.57,31.43,31.51,69000.0,19.7817,19.8635,19.7754,19.8257,69000.0
2012-09-06 09:35:00,31.5,31.58,31.48,31.55,32300.0,19.8194,19.8698,19.8069,19.8509,32300.0
2012-09-06 09:40:00,31.56,31.57,31.48,31.5,60800.0,19.8572,19.8635,19.8069,19.8194,60800.0
2012-09-06 09:45:00,31.51,31.59,31.5,31.59,41700.0,19.8257,19.8761,19.8194,19.8761,41700.0
2012-09-06 09:50:00,31.59,31.6,31.58,31.59,24600.0,19.8761,19.8824,19.8698,19.8761,24600.0
2012-09-06 09:55:00,31.58,31.63,31.58,31.59,23100.0,19.8698,19.9012,19.8698,19.8761,23100.0
2012-09-06 10:00:00,31.59,31.68,31.59,31.67,44900.0,19.8761,19.9327,19.8761,19.9264,44900.0
2012-09-06 10:05:00,31.66,31.66,31.62,31.64,9100.0,19.9201,19.9201,19.895,19.9075,9100.0
2012-09-06 10:10:00,31.64,31.64,31.61,31.63,6100.0,19.9075,19.9075,19.8887,19.9012,6100.0
2012-09-06 10:15:00,31.63,31.64,31.6,31.6,12800.0,19.9012,19.9075,19.8824,19.8824,12800.0
2012-09-06 10:20:00,31.6,31.62,31.57,31.59,21000.0,19.8824,19.895,19.8635,19.8761,21000.0
2012-09-06 10:25:00,31.59,31.62,31.59,31.6,9400.0,19.8761,19.895,19.8761,19.8824,9400.0
2012-09-06 10:30:00,31.6,31.62,31.57,31.61,19400.0,19.8824,19.895,19.8635,19.8887,19400.0
2012-09-06 10:35:00,31.62,31.67,31.62,31.67,24600.0,19.895,19.9264,19.895,19.9264,24600.0
2012-09-06 10:40:00,31.66,31.66,31.64,31.66,13200.0,19.9201,19.9201,19.9075,19.9201,13200.0
2012-09-06 10:45:00,31.66,31.67,31.62,31.66,27300.0,19.9201,19.9264,19.895,19.9201,27300.0
2012-09-06 10:50:00,31.67,31.68,31.65,31.67,16000.0,19.9264,19.9327,19.9138,19.9264,16000.0
2012-09-06 10:55:00,31.68,31.73,31.67,31.72,24400.0,19.9327,19.9642,19.9264,19.9579,24400.0
2012-09-06 11:00:00,31.73,31.74,31.71,31.72,21700.0,19.9642,19.9705,19.9516,19.9579,21700.0
2012-09-06 11:05:00,31.71,31.73,31.7,31.72,44700.0,19.9516,19.9642,19.9453,19.9579,44700.0
2012-09-06 11:10:00,31.72,31.74,31.71,31.71,16900.0,19.9579,19.9705,19.9516,19.9516,16900.0
2012-09-06 11:15:00,31.71,31.72,31.68,31.68,18500.0,19.9516,19.9579,19.9327,19.9327,18500.0
2012-09-06 11:20:00,31.68,31.71,31.67,31.71,29200.0,19.9327,19.9516,19.9264,19.9516,29200.0
2012-09-06 11:25:00,31.7,31.72,31.7,31.71,19400.0,19.9453,19.9579,19.9453,19.9516,19400.0
2012-09-06 11:30:00,31.71,31.73,31.71,31.71,20600.0,19.9516,19.9642,19.9516,19.9516,20600.0
2012-09-06 11:35:00,31.72,31.74,31.72,31.74,6800.0,19.9579,19.9705,19.9579,19.9705,6800.0
2012-09-06 11:40:00,31.73,31.73,31.7,31.71,16600.0,19.9642,19.9642,19.9453,19.9516,16600.0
2012-09-06 11:45:00,31.71,31.72,31.7,31.72,18700.0,19.9516,19.9579,19.9453,19.9579,18700.0
2012-09-06 11:50:00,31.72,31.73,31.71,31.72,8400.0,19.9579,19.9642,19.9516,19.9579,8400.0
2012-09-06 11:55:00,31.73,31.75,31.71,31.72,20200.0,19.9642,19.9767,19.9516,19.9579,20200.0
2012-09-06 12:00:00,31.72,31.73,31.69,31.72,18300.0,19.9579,19.9642,19.939,19.9579,18300.0
2012-09-06 12:05:00,31.73,31.73,31.7,31.71,8700.0,19.9642,19.9642,19.9453,19.9516,8700.0
2012-09-06 12:10:00,31.71,31.71,31.7,31.71,2500.0,19.9516,19.9516,19.9453,19.9516,2500.0
2012-09-06 12:15:00,31.71,31.73,31.7,31.7,19500.0,19.9516,19.9642,19.9453,19.9453,19500.0
2012-09-06 12:20:00,31.7,31.71,31.66,31.68,17200.0,19.9453,19.9516,19.9201,19.9327,17200.0
2012-09-06 12:25:00,31.67,31.68,31.65,31.66,8500.0,19.9264,19.9327,19.9138,19.9201,8500.0
2012-09-06 12:30:00,31.66,31.66,31.65,31.66,3400.0,19.9201,19.9201,19.9138,19.9201,3400.0
2012-09-06 12:35:00,31.66,31.68,31.66,31.68,15200.0,19.9201,19.9327,19.9201,19.9327,15200.0
2012-09-06 12:40:00,31.68,31.69,31.67,31.69,5900.0,19.9327,19.939,19.9264,19.939,5900.0
2012-09-06 12:45:00,31.69,31.69,31.66,31.66,11200.0,19.939,19.939,19.9201,19.9201,11200.0
2012-09-06 12:50:00,31.67,31.7,31.67,31.7,9500.0,19.9264,19.9453,19.9264,19.9453,9500.0
2012-09-06 12:55:00,31.7,31.7,31.68,31.68,7400.0,19.9453,19.9453,19.9327,19.9327,7400.0
2012-09-06 13:00:00,31.67,31.68,31.67,31.68,4200.0,19.9264,19.9327,19.9264,19.9327,4200.0
2012-09-06 13:05:00,31.68,31.68,31.65,31.66,8300.0,19.9327,19.9327,19.9138,19.9201,8300.0
2012-09-06 13:10:00,31.65,31.69,31.65,31.67,17400.0,19.9138,19.939,19.9138,19.9264,17400.0
2012-09-06 13:15:00,31.67,31.68,31.64,31.64,9100.0,19.9264,19.9327,19.9075,19.9075,9100.0
2012-09-06 13:20:00,31.64,31.67,31.64,31.67,13100.0,19.9075,19.9264,19.9075,19.9264,13100.0
2012-09-06 13:25:00,31.67,31.67,31.65,31.67,5800.0,19.9264,19.9264,19.9138,19.9264,5800.0
2012-09-06 13:30:00,31.66,31.67,31.65,31.65,9400.0,19.9201,19.9264,19.9138,19.9138,9400.0
2012-09-06 13:35:00,31.64,31.65,31.63,31.64,6100.0,19.9075,19.9138,19.9012,19.9075,6100.0
2012-09-06 13:40:00,31.63,31.65,31.63,31.64,7400.0,19.9012,19.9138,19.9012,19.9075,7400.0
2012-09-06 13:45:00,31.65,31.66,31.63,31.63,14300.0,19.9138,19.9201,19.9012,19.9012,14300.0
2012-09-06 13:50:00,31.63,31.65,31.62,31.65,19700.0,19.9012,19.9138,19.895,19.9138,19700.0
2012-09-06 13:55:00,31.64,31.65,31.63,31.64,9900.0,19.9075,19.9138,19.9012,19.9075,9900.0
2012-09-06 14:00:00,31.64,31.65,31.63,31.64,10000.0,19.9075,19.9138,19.9012,19.9075,10000.0
2012-09-06 14:05:00,31.63,31.64,31.6,31.62,14200.0,19.9012,19.9075,19.8824,19.895,14200.0
2012-09-06 14:10:00,31.61,31.62,31.59,31.6,22900.0,19.8887,19.895,19.8761,19.8824,22900.0
2012-09-06 14:15:00,31.6,31.61,31.59,31.6,19200.0,19.8824,19.8887,19.8761,19.8824,19200.0
2012-09-06 14:20:00,31.6,31.62,31.6,31.62,5300.0,19.8824,19.895,19.8824,19.895,5300.0
2012-09-06 14:25:00,31.62,31.64,31.61,31.64,12600.0,19.895,19.9075,19.8887,19.9075,12600.0
2012-09-06 14:30:00,31.64,31.65,31.62,31.63,16200.0,19.9075,19.9138,19.895,19.9012,16200.0
2012-09-06 14:35:00,31.64,31.64,31.62,31.64,8700.0,19.9075,19.9075,19.895,19.9075,8700.0
2012-09-06 14:40:00,31.64,31.66,31.63,31.65,22300.0,19.9075,19.9201,19.9012,19.9138,22300.0
2012-09-06 14:45:00,31.64,31.66,31.63,31.66,14600.0,19.9075,19.9201,19.9012,19.9201,14600.0
2012-09-06 14:50:00,31.66,31.68,31.65,31.68,22200.0,19.9201,19.9327,19.9138,19.9327,22200.0
2012-09-06 14:55:00,31.68,31.68,31.66,31.67,5600.0,19.9327,19.9327,19.9201,19.9264,5600.0
2012-09-06 15:00:00,31.67,31.67,31.63,31.64,20000.0,19.9264,19.9264,19.9012,19.9075,20000.0
2012-09-06 15:05:00,31.64,31.65,31.61,31.61,31700.0,19.9075,19.9138,19.8887,19.8887,31700.0
2012-09-06 15:10:00,31.61,31.63,31.61,31.62,20100.0,19.8887,19.9012,19.8887,19.895,20100.0
2012-09-06 15:15:00,31.62,31.66,31.62,31.65,44000.0,19.895,19.9201,19.895,19.9138,44000.0
2012-09-06 15:20:00,31.65,31.66,31.63,31.64,28700.0,19.9138,19.9201,19.9012,19.9075,28700.0
2012-09-06 15:25:00,31.64,31.66,31.63,31.64,45800.0,19.9075,19.9201,19.9012,19.9075,45800.0
2012-09-06 15:30:00,31.64,31.68,31.64,31.66,49000.0,19.9075,19.9327,19.9075,19.9201,49000.0
2012-09-06 15:35:00,31.66,31.7,31.65,31.67,95800.0,19.9201,19.9453,19.9138,19.9264,95800.0
2012-09-06 15:40:00,31.67,31.67,31.63,31.64,54800.0,19.9264,19.9264,19.9012,19.9075,54800.0
2012-09-06 15:45:00,31.64,31.69,31.64,31.69,61900.0,19.9075,19.939,19.9075,19.939,61900.0
2012-09-06 15:50:00,31.69,31.69,31.65,31.66,61600.0,19.939,19.939,19.9138,19.9201,61600.0
2012-09-06 15:55:00,31.65,31.72,31.65,31.72,186100.0,19.9138,19.9579,19.9138,19.9579,186100.0
2012-09-07 09:30:00,31.72,31.74,31.65,31.65,26900.0,19.9579,19.9705,19.9138,19.9138,26900.0
2012-09-07 09:35:00,31.64,31.74,31.64,31.71,55800.0,19.9075,19.9705,19.9075,19.9516,55800.0
2012-09-07 09:40:00,31.71,31.73,31.64,31.73,80600.0,19.9516,19.9642,19.9075,19.9642,80600.0
2012-09-07 09:45:00,31.72,31.73,31.66,31.71,94500.0,19.9579,19.9642,19.9201,19.9516,94500.0
2012-09-07 09:50:00,31.73,31.73,31.66,31.67,63700.0,19.9642,19.9642,19.9201,19.9264,63700.0
2012-09-07 09:55:00,31.67,31.69,31.61,31.61,43200.0,19.9264,19.939,19.8887,19.8887,43200.0
2012-09-07 10:00:00,31.63,31.65,31.59,31.63,27700.0,19.9012,19.9138,19.8761,19.9012,27700.0
2012-09-07 10:05:00,31.63,31.64,31.59,31.63,100200.0,19.9012,19.9075,19.8761,19.9012,100200.0
2012-09-07 10:10:00,31.63,31.65,31.6,31.62,85800.0,19.9012,19.9138,19.8824,19.895,85800.0
2012-09-07 10:15:00,31.62,31.66,31.62,31.63,27300.0,19.895,19.9201,19.895,19.9012,27300.0
2012-09-07 10:20:00,31.63,31.69,31.63,31.68,20600.0,19.9012,19.939,19.9012,19.9327,20600.0
2012-09-07 10:25:00,31.68,31.71,31.67,31.69,41600.0,19.9327,19.9516,19.9264,19.939,41600.0
2012-09-07 10:30:00,31.69,31.69,31.61,31.61,66200.0,19.939,19.939,19.8887,19.8887,66200.0
2012-09-07 10:35:00,31.61,31.61,31.58,31.59,48200.0,19.8887,19.8887,19.8698,19.8761,48200.0
2012-09-07 10:40:00,31.59,31.62,31.58,31.62,12900.0,19.8761,19.895,19.8698,19.895,12900.0
2012-09-07 10:45:00,31.62,31.62,31.58,31.58,29400.0,19.895,19.895,19.8698,19.8698,29400.0
2012-09-07 10:50:00,31.57,31.61,31.54,31.55,55600.0,19.8635,19.8887,19.8446,19.8509,55600.0
2012-09-07 10:55:00,31.55,31.56,31.53,31.55,37100.0,19.8509,19.8572,19.8383,19.8509,37100.0
2012-09-07 11:00:00,31.56,31.56,31.5,31.5,49200.0,19.8572,19.8572,19.8194,19.8194,49200.0
2012-09-07 11:05:00,31.5,31.53,31.5,31.52,59200.0,19.8194,19.8383,19.8194,19.832,59200.0
2012-09-07 11:10:00,31.53,31.55,31.49,31.55,42000.0,19.8383,19.8509,19.8132,19.8509,42000.0
2012-09-07 11:15:00,31.55,31.56,31.51,31.51,22300.0,19.8509,19.8572,19.8257,19.8257,22300.0
2012-09-07 11:20:00,31.51,31.51,31.48,31.5,20000.0,19.8257,19.8257,19.8069,19.8194,20000.0
2012-09-07 11:25:00,31.51,31.51,31.48,31.48,10900.0,19.8257,19.8257,19.8069,19.8069,10900.0
2012-09-07 11:30:00,31.49,31.52,31.48,31.51,25600.0,19.8132,19.832,19.8069,19.8257,25600.0
2012-09-07 11:35:00,31.51,31.52,31.5,31.52,10800.0,19.8257,19.832,19.8194,19.832,10800.0
2012-09-07 11:40:00,31.52,31.52,31.51,31.51,11500.0,19.832,19.832,19.8257,19.8257,11500.0
2012-09-07 11:45:00,31.52,31.52,31.45,31.46,31300.0,19.832,19.832,19.788,19.7943,31300.0
2012-09-07 11:50:00,31.46,31.47,31.46,31.47,14800.0,19.7943,19.8006,19.7943,19.8006,14800.0
2012-09-07 11:55:00,31.47,31.51,31.46,31.51,22200.0,19.8006,19.8257,19.7943,19.8257,22200.0
2012-09-07 12:00:00,31.51,31.52,31.51,31.52,4100.0,19.8257,19.832,19.8257,19.832,4100.0
2012-09-07 12:05:00,31.52,31.52,31.51,31.52,5800.0,19.832,19.832,19.8257,19.832,5800.0
2012-09-07 12:10:00,31.51,31.52,31.51,31.52,2200.0,19.8257,19.832,19.8257,19.832,2200.0
2012-09-07 12:15:00,31.52,31.53,31.51,31.53,11000.0,19.832,19.8383,19.8257,19.8383,11000.0
2012-09-07 12:20:00,31.53,31.54,31.52,31.53,8000.0,19.8383,19.8446,19.832,19.8383,8000.0
2012-09-07 12:25:00,31.53,31.53,31.5,31.51,17200.0,19.8383,19.8383,19.8194,19.8257,17200.0
2012-09-07 12:30:00,31.5,31.52,31.5,31.5,11300.0,19.8194,19.832,19.8194,19.8194,11300.0
2012-09-07 12:35:00,31.5,31.51,31.5,31.51,5400.0,19.8194,19.8257,19.8194,19.8257,5400.0
2012-09-07 12:40:00,31.5,31.52,31.5,31.52,3700.0,19.8194,19.832,19.8194,19.832,3700.0
2012-09-07 12:45:00,31.52,31.53,31.52,31.53,4200.0,19.832,19.8383,19.832,19.8383,4200.0
2012-09-07 12:50:00,31.53,31.54,31.52,31.54,15200.0,19.8383,19.8446,19.832,19.8446,15200.0
2012-09-07 12:55:00,31.54,31.54,31.53,31.53,1600.0,19.8446,19.8446,19.8383,19.8383,1600.0
2012-09-07 13:00:00,31.54,31.54,31.53,31.54,3800.0,19.8446,19.8446,19.8383,19.8446,3800.0
2012-09-07 13:05:00,31.54,31.54,31.52,31.53,15200.0,19.8446,19.8446,19.832,19.8383,15200.0
2012-09-07 13:10:00,31.53,31.56,31.53,31.55,25700.0,19.8383,19.8572,19.8383,19.8509,25700.0
2012-09-07 13:15:00,31.56,31.58,31.55,31.58,24700.0,19.8572,19.8698,19.8509,19.8698,24700.0
2012-09-07 13:20:00,31.58,31.6,31.57,31.6,15500.0,19.8698,19.8824,19.8635,19.8824,15500.0
2012-09-07 13:25:00,31.59,31.62,31.59,31.61,14300.0,19.8761,19.895,19.8761,19.8887,14300.0
2012-09-07 13:30:00,31.62,31.63,31.61,31.62,29800.0,19.895,19.9012,19.8887,19.895,29800.0
2012-09-07 13:35:00,31.63,31.63,31.62,31.62,15000.0,19.9012,19.9012,19.895,19.895,15000.0
2012-09-07 13:40:00,31.63,31.64,31.6,31.62,35900.0,19.9012,19.9075,19.8824,19.895,35900.0
2012-09-07 13:45:00,31.63,31.63,31.6,31.61,61500.0,19.9012,19.9012,19.8824,19.8887,61500.0
2012-09-07 13:50:00,31.61,31.62,31.6,31.6,29500.0,19.8887,19.895,19.8824,19.8824,29500.0
2012-09-07 13:55:00,31.6,31.61,31.6,31.61,9300.0,19.8824,19.8887,19.8824,19.8887,9300.0
2012-09-07 14:00:00,31.61,31.63,31.6,31.63,40100.0,19.8887,19.9012,19.8824,19.9012,40100.0
2012-09-07 14:05:00,31.62,31.67,31.6,31.67,77700.0,19.895,19.9264,19.8824,19.9264,77700.0
2012-09-07 14:10:00,31.67,31.68,31.66,31.68,7900.0,19.9264,19.9327,19.9201,19.9327,7900.0
2012-09-07 14:15:00,31.68,31.69,31.68,31.69,5100.0,19.9327,19.939,19.9327,19.939,5100.0
2012-09-07 14:20:00,31.69,31.69,31.69,31.69,2300.0,19.939,19.939,19.939,19.939,2300.0
2012-09-07 14:25:00,31.68,31.69,31.66,31.67,29700.0,19.9327,19.939,19.9201,19.9264,29700.0
2012-09-07 14:30:00,31.66,31.67,31.64,31.65,10100.0,19.9201,19.9264,19.9075,19.9138,10100.0
2012-09-07 14:35:00,31.64,31.65,31.62,31.63,15100.0,19.9075,19.9138,19.895,19.9012,15100.0
2012-09-07 14:40:00,31.62,31.62,31.6,31.6,24500.0,19.895,19.895,19.8824,19.8824,24500.0
2012-09-07 14:45:00,31.6,31.61,31.59,31.59,16200.0,19.8824,19.8887,19.8761,19.8761,16200.0
2012-09-07 14:50:00,31.6,31.6,31.59,31.59,11500.0,19.8824,19.8824,19.8761,19.8761,11500.0
2012-09-07 14:55:00,31.59,31.6,31.54,31.55,79800.0,19.8761,19.8824,19.8446,19.8509,79800.0
2012-09-07 15:00:00,31.55,31.59,31.55,31.59,14500.0,19.8509,19.8761,19.8509,19.8761,14500.0
2012-09-07 15:05:00,31.59,31.59,31.58,31.59,7800.0,19.8761,19.8761,19.8698,19.8761,7800.0
2012-09-07 15:10:00,31.59,31.59,31.57,31.58,19400.0,19.8761,19.8761,19.8635,19.8698,19400.0
2012-09-07 15:15:00,31.57,31.6,31.57,31.6,31500.0,19.8635,19.8824,19.8635,19.8824,31500.0
2012-09-07 15:20:00,31.6,31.6,31.59,31.6,5500.0,19.8824,19.8824,19.8761,19.8824,5500.0
2012-09-07 15:25:00,31.59,31.63,31.59,31.62,21700.0,19.8761,19.9012,19.8761,19.895,21700.0
2012-09-07 15:30:00,31.62,31.62,31.61,31.62,18800.0,19.895,19.895,19.8887,19.895,18800.0
2012-09-07 15:35:00,31.61,31.61,31.58,31.59,47200.0,19.8887,19.8887,19.8698,19.8761,47200.0
2012-09-07 15:40:00,31.58,31.59,31.56,31.58,64600.0,19.8698,19.8761,19.8572,19.8698,64600.0
2012-09-07 15:45:00,31.58,31.61,31.58,31.6,81000.0,19.8698,19.8887,19.8698,19.8824,81000.0
2012-09-07 15:50:00,31.59,31.62,31.58,31.62,111800.0,19.8761,19.895,19.8698,19.895,111800.0
2012-09-07 15:55:00,31.62,31.65,31.61,31.65,141000.0,19.895,19.9138,19.8887,19.9138,141000.0
2012-09-10 09:30:00,31.87,31.87,31.65,31.7,50100.0,20.0522,20.0522,19.9138,19.9453,50100.0
2012-09-10 09:35:00,31.69,31.75,31.66,31.74,61100.0,19.939,19.9767,19.9201,19.9705,61100.0
2012-09-10 09:40:00,31.75,31.75,31.68,31.69,14500.0,19.9767,19.9767,19.9327,19.939,14500.0
2012-09-10 09:45:00,31.69,31.7,31.64,31.66,28400.0,19.939,19.9453,19.9075,19.9201,28400.0
2012-09-10 09:50:00,31.67,31.74,31.66,31.74,31400.0,19.9264,19.9705,19.9201,19.9705,31400.0
2012-09-10 09:55:00,31.73,31.75,31.69,31.73,34500.0,19.9642,19.9767,19.939,19.9642,34500.0
2012-09-10 10:00:00,31.72,31.75,31.7,31.75,33600.0,19.9579,19.9767,19.9453,19.9767,33600.0
2012-09-10 10:05:00,31.74,31.78,31.74,31.76,11900.0,19.9705,19.9956,19.9705,19.983,11900.0
2012-09-10 10:10:00,31.77,31.79,31.76,31.79,18900.0,19.9893,20.0019,19.983,20.0019,18900.0
2012-09-10 10:15:00,31.78,31.8,31.77,31.77,12600.0,19.9956,20.0082,19.9893,19.9893,12600.0
2012-09-10 10:20:00,31.76,31.79,31.75,31.79,21400.0,19.983,20.0019,19.9767,20.0019,21400.0
2012-09-10 10:25:00,31.79,31.83,31.79,31.79,30600.0,20.0019,20.0271,20.0019,20.0019,30600.0
2012-09-10 10:30:00,31.78,31.84,31.78,31.82,39400.0,19.9956,20.0334,19.9956,20.0208,39400.0
2012-09-10 10:35:00,31.81,31.83,31.8,31.81,37100.0,20.0145,20.0271,20.0082,20.0145,37100.0
2012-09-10 10:40:00,31.81,31.82,31.8,31.8,11400.0,20.0145,20.0208,20.0082,20.0082,11400.0
2012-09-10 10:45:00,31.81,31.83,31.8,31.83,8400.0,20.0145,20.0271,20.0082,20.0271,8400.0
2012-09-10 10:50:00,31.83,31.85,31.82,31.83,35500.0,20.0271,20.0397,20.0208,20.0271,35500.0
2012-09-10 10:55:00,31.82,31.83,31.76,31.77,23600.0,20.0208,20.0271,19.983,19.9893,23600.0
2012-09-10 11:00:00,31.76,31.76,31.74,31.76,10500.0,19.983,19.983,19.9705,19.983,10500.0
2012-09-10 11:05:00,31.75,31.77,31.74,31.77,12200.0,19.9767,19.9893,19.9705,19.9893,12200.0
2012-09-10 11:10:00,31.77,31.81,31.76,31.81,16200.0,19.9893,20.0145,19.983,20.0145,16200.0
2012-09-10 11:15:00,31.81,31.82,31.81,31.82,4900.0,20.0145,20.0208,20.0145,20.0208,4900.0
2012-09-10 11:20:00,31.81,31.84,31.81,31.82,35400.0,20.0145,20.0334,20.0145,20.0208,35400.0
2012-09-10 11:25:00,31.82,31.83,31.81,31.82,14900.0,20.0208,20.0271,20.0145,20.0208,14900.0
2012-09-10 11:30:00,31.81,31.82,31.81,31.82,4400.0,20.0145,20.0208,20.0145,20.0208,4400.0
2012-09-10 11:35:00,31.82,31.82,31.78,31.78,10600.0,20.0208,20.0208,19.9956,19.9956,10600.0
2012-09-10 11:40:00,31.78,31.79,31.76,31.77,12300.0,19.9956,20.0019,19.983,19.9893,12300.0
2012-09-10 11:45:00,31.76,31.81,31.76,31.81,13700.0,19.983,20.0145,19.983,20.0145,13700.0
2012-09-10 11:50:00,31.8,31.81,31.8,31.81,3400.0,20.0082,20.0145,20.0082,20.0145,3400.0
2012-09-10 11:55:00,31.81,31.81,31.77,31.78,19000.0,20.0145,20.0145,19.9893,19.9956,19000.0
2012-09-10 12:00:00,31.77,31.78,31.76,31.76,3400.0,19.9893,19.9956,19.983,19.983,3400.0
2012-09-10 12:05:00,31.76,31.77,31.76,31.77,4800.0,19.983,19.9893,19.983,19.9893,4800.0
2012-09-10 12:10:00,31.76,31.78,31.75,31.75,25200.0,19.983,19.9956,19.9767,19.9767,25200.0
2012-09-10 12:15:00,31.75,31.77,31.75,31.77,7200.0,19.9767,19.9893,19.9767,19.9893,7200.0
2012-09-10 12:20:00,31.77,31.77,31.73,31.74,16600.0,19.9893,19.9893,19.9642,19.9705,16600.0
2012-09-10 12:25:00,31.73,31.75,31.72,31.72,36600.0,19.9642,19.9767,19.9579,19.9579,36600.0
2012-09-10 12:30:00,31.72,31.73,31.7,31.7,21500.0,19.9579,19.9642,19.9453,19.9453,21500.0
2012-09-10 12:35:00,31.7,31.71,31.69,31.69,14400.0,19.9453,19.9516,19.939,19.939,14400.0
2012-09-10 12:40:00,31.7,31.71,31.69,31.71,17700.0,19.9453,19.9516,19.939,19.9516,17700.0
2012-09-10 12:45:00,31.71,31.72,31.7,31.72,14900.0,19.9516,19.9579,19.9453,19.9579,14900.0
2012-09-10 12:50:00,31.72,31.74,31.72,31.73,10100.0,19.9579,19.9705,19.9579,19.9642,10100.0
2012-09-10 12:55:00,31.74,31.74,31.73,31.73,3200.0,19.9705,19.9705,19.9642,19.9642,3200.0
2012-09-10 13:00:00,31.73,31.76,31.73,31.75,15900.0,19.9642,19.983,19.9642,19.9767,15900.0
2012-09-10 13:05:00,31.75,31.78,31.75,31.76,15500.0,19.9767,19.9956,19.9767,19.983,15500.0
2012-09-10 13:10:00,31.76,31.77,31.76,31.76,6700.0,19.983,19.9893,19.983,19.983,6700.0
2012-09-10 13:15:00,31.76,31.77,31.76,31.76,1600.0,19.983,19.9893,19.983,19.983,1600.0
2012-09-10 13:20:00,31.76,31.8,31.76,31.8,12100.0,19.983,20.0082,19.983,20.0082,12100.0
2012-09-10 13:25:00,31.8,31.81,31.79,31.8,2900.0,20.0082,20.0145,20.0019,20.0082,2900.0
2012-09-10 13:30:00,31.81,31.82,31.81,31.81,7100.0,20.0145,20.0208,20.0145,20.0145,7100.0
2012-09-10 13:35:00,31.81,31.81,31.79,31.79,11200.0,20.0145,20.0145,20.0019,20.0019,11200.0
2012-09-10 13:40:00,31.8,31.81,31.79,31.79,20600.0,20.0082,20.0145,20.0019,20.0019,20600.0
2012-09-10 13:45:00,31.8,31.82,31.8,31.82,7100.0,20.0082,20.0208,20.0082,20.0208,7100.0
2012-09-10 13:50:00,31.82,31.84,31.82,31.83,12000.0,20.0208,20.0334,20.0208,20.0271,12000.0
2012-09-10 13:55:00,31.84,31.84,31.81,31.82,19100.0,20.0334,20.0334,20.0145,20.0208,19100.0
2012-09-10 14:00:00,31.82,31.84,31.82,31.83,16200.0,20.0208,20.0334,20.0208,20.0271,16200.0
2012-09-10 14:05:00,31.84,31.85,31.83,31.84,14000.0,20.0334,20.0397,20.0271,20.0334,14000.0
2012-09-10 14:10:00,31.83,31.84,31.81,31.81,20200.0,20.0271,20.0334,20.0145,20.0145,20200.0
2012-09-10 14:15:00,31.82,31.83,31.82,31.82,12300.0,20.0208,20.0271,20.0208,20.0208,12300.0
2012-09-10 14:20:00,31.82,31.85,31.82,31.84,20400.0,20.0208,20.0397,20.0208,20.0334,20400.0
2012-09-10 14:25:00,31.84,31.85,31.82,31.84,20100.0,20.0334,20.0397,20.0208,20.0334,20100.0
2012-09-10 14:30:00,31.83,31.85,31.83,31.83,8200.0,20.0271,20.0397,20.0271,20.0271,8200.0
2012-09-10 14:35:00,31.84,31.85,31.83,31.83,13700.0,20.0334,20.0397,20.0271,20.0271,13700.0
2012-09-10 14:40:00,31.83,31.84,31.81,31.83,14300.0,20.0271,20.0334,20.0145,20.0271,14300.0
2012-09-10 14:45:00,31.83,31.85,31.82,31.83,18500.0,20.0271,20.0397,20.0208,20.0271,18500.0
2012-09-10 14:50:00,31.83,31.84,31.82,31.84,9900.0,20.0271,20.0334,20.0208,20.0334,9900.0
2012-09-10 14:55:00,31.84,31.85,31.84,31.84,11200.0,20.0334,20.0397,20.0334,20.0334,11200.0
2012-09-10 15:00:00,31.85,31.86,31.83,31.84,32000.0,20.0397,20.046,20.0271,20.0334,32000.0
2012-09-10 15:05:00,31.84,31.85,31.84,31.84,15200.0,20.0334,20.0397,20.0334,20.0334,15200.0
2012-09-10 15:10:00,31.84,31.88,31.84,31.86,75700.0,20.0334,20.0585,20.0334,20.046,75700.0
2012-09-10 15:15:00,31.87,31.87,31.85,31.86,27900.0,20.0522,20.0522,20.0397,20.046,27900.0
2012-09-10 15:20:00,31.86,31.88,31.85,31.87,18100.0,20.046,20.0585,20.0397,20.0522,18100.0
2012-09-10 15:25:00,31.86,31.87,31.86,31.86,15500.0,20.046,20.0522,20.046,20.046,15500.0
2012-09-10 15:30:00,31.87,31.87,31.85,31.85,72700.0,20.0522,20.0522,20.0397,20.0397,72700.0
2012-09-10 15:35:00,31.86,31.86,31.82,31.82,53000.0,20.046,20.046,20.0208,20.0208,53000.0
2012-09-10 15:40:00,31.82,31.83,31.8,31.83,76600.0,20.0208,20.0271,20.0082,20.0271,76600.0
2012-09-10 15:45:00,31.82,31.82,31.77,31.78,50400.0,20.0208,20.0208,19.9893,19.9956,50400.0
2012-09-10 15:50:00,31.77,31.78,31.77,31.77,42400.0,19.9893,19.9956,19.9893,19.9893,42400.0
2012-09-10 15:55:00,31.77,31.79,31.76,31.79,111300.0,19.9893,20.0019,19.983,20.0019,111300.0
2012-09-11 09:30:00,31.78,31.89,31.74,31.79,58500.0,19.9956,20.0648,19.9705,20.0019,58500.0
2012-09-11 09:35:00,31.8,31.85,31.76,31.77,55500.0,20.0082,20.0397,19.983,19.9893,55500.0
2012-09-11 09:40:00,31.77,31.79,31.74,31.77,27200.0,19.9893,20.0019,19.9705,19.9893,27200.0
2012-09-11 09:45:00,31.77,31.78,31.73,31.73,7800.0,19.9893,19.9956,19.9642,19.9642,7800.0
2012-09-11 09:50:00,31.75,31.75,31.73,31.73,24500.0,19.9767,19.9767,19.9642,19.9642,24500.0
2012-09-11 09:55:00,31.72,31.74,31.71,31.72,16200.0,19.9579,19.9705,19.9516,19.9579,16200.0
2012-09-11 10:00:00,31.71,31.71,31.68,31.69,17600.0,19.9516,19.9516,19.9327,19.939,17600.0
2012-09-11 10:05:00,31.69,31.75,31.69,31.72,42000.0,19.939,19.9767,19.939,19.9579,42000.0
2012-09-11 10:10:00,31.72,31.76,31.69,31.76,67100.0,19.9579,19.983,19.939,19.983,67100.0
2012-09-11 10:15:00,31.76,31.78,31.74,31.75,26900.0,19.983,19.9956,19.9705,19.9767,26900.0
2012-09-11 10:20:00,31.74,31.74,31.72,31.73,34600.0,19.9705,19.9705,19.9579,19.9642,34600.0
2012-09-11 10:25:00,31.72,31.72,31.69,31.69,11500.0,19.9579,19.9579,19.939,19.939,11500.0
2012-09-11 10:30:00,31.69,31.71,31.68,31.7,20000.0,19.939,19.9516,19.9327,19.9453,20000.0
2012-09-11 10:35:00,31.71,31.73,31.69,31.7,12600.0,19.9516,19.9642,19.939,19.9453,12600.0
2012-09-11 10:40:00,31.69,31.72,31.69,31.7,49100.0,19.939,19.9579,19.939,19.9453,49100.0
2012-09-11 10:45:00,31.69,31.71,31.69,31.7,15800.0,19.939,19.9516,19.939,19.9453,15800.0
2012-09-11 10:50:00,31.71,31.71,31.7,31.7,11800.0,19.9516,19.9516,19.9453,19.9453,11800.0
2012-09-11 10:55:00,31.7,31.72,31.7,31.71,25700.0,19.9453,19.9579,19.9453,19.9516,25700.0
2012-09-11 11:00:00,31.7,31.71,31.69,31.69,14000.0,19.9453,19.9516,19.939,19.939,14000.0
2012-09-11 11:05:00,31.69,31.7,31.68,31.68,9500.0,19.939,19.9453,19.9327,19.9327,9500.0
2012-09-11 11:10:00,31.69,31.74,31.69,31.74,72300.0,19.939,19.9705,19.939,19.9705,72300.0
2012-09-11 11:15:00,31.73,31.73,31.7,31.7,9000.0,19.9642,19.9642,19.9453,19.9453,9000.0
2012-09-11 11:20:00,31.7,31.72,31.7,31.72,13200.0,19.9453,19.9579,19.9453,19.9579,13200.0
2012-09-11 11:25:00,31.71,31.73,31.7,31.72,50000.0,19.9516,19.9642,19.9453,19.9579,50000.0
2012-09-11 11:30:00,31.72,31.72,31.68,31.68,10600.0,19.9579,19.9579,19.9327,19.9327,10600.0
2012-09-11 11:35:00,31.68,31.68,31.67,31.68,62600.0,19.9327,19.9327,19.9264,19.9327,62600.0
2012-09-11 11:40:00,31.68,31.7,31.68,31.7,12200.0,19.9327,19.9453,19.9327,19.9453,12200.0
2012-09-11 11:45:00,31.7,31.71,31.68,31.69,10400.0,19.9453,19.9516,19.9327,19.939,10400.0
2012-09-11 11:50:00,31.68,31.71,31.68,31.69,10300.0,19.9327,19.9516,19.9327,19.939,10300.0
2012-09-11 11:55:00,31.69,31.7,31.68,31.69,6900.0,19.939,19.9453,19.9327,19.939,6900.0
2012-09-11 12:00:00,31.69,31.7,31.69,31.69,18500.0,19.939,19.9453,19.939,19.939,18500.0
2012-09-11 12:05:00,31.69,31.72,31.69,31.71,8400.0,19.939,19.9579,19.939,19.9516,8400.0
2012-09-11 12:10:00,31.71,31.71,31.68,31.7,10800.0,19.9516,19.9516,19.9327,19.9453,10800.0
2012-09-11 12:15:00,31.7,31.7,31.69,31.69,5600.0,19.9453,19.9453,19.939,19.939,5600.0
2012-09-11 12:20:00,31.69,31.69,31.67,31.67,7200.0,19.939,19.939,19.9264,19.9264,7200.0
2012-09-11 12:25:00,31.67,31.69,31.67,31.69,5100.0,19.9264,19.939,19.9264,19.939,5100.0
2012-09-11 12:30:00,31.69,31.7,31.68,31.7,4800.0,19.939,19.9453,19.9327,19.9453,4800.0
2012-09-11 12:35:00,31.7,31.7,31.69,31.7,14900.0,19.9453,19.9453,19.939,19.9453,14900.0
2012-09-11 12:40:00,31.7,31.72,31.7,31.71,2500.0,19.9453,19.9579,19.9453,19.9516,2500.0
2012-09-11 12:45:00,31.71,31.72,31.69,31.72,24600.0,19.9516,19.9579,19.939,19.9579,24600.0
2012-09-11 12:50:00,31.71,31.72,31.69,31.7,6400.0,19.9516,19.9579,19.939,19.9453,6400.0
2012-09-11 12:55:00,31.7,31.72,31.7,31.71,2600.0,19.9453,19.9579,19.9453,19.9516,2600.0
2012-09-11 13:00:00,31.71,31.73,31.69,31.7,9700.0,19.9516,19.9642,19.939,19.9453,9700.0
2012-09-11 13:05:00,31.69,31.71,31.68,31.68,11600.0,19.939,19.9516,19.9327,19.9327,11600.0
2012-09-11 13:10:00,31.69,31.69,31.67,31.67,13000.0,19.939,19.939,19.9264,19.9264,13000.0
2012-09-11 13:15:00,31.67,31.68,31.66,31.68,18900.0,19.9264,19.9327,19.9201,19.9327,18900.0
2012-09-11 13:20:00,31.69,31.69,31.67,31.67,3700.0,19.939,19.939,19.9264,19.9264,3700.0
2012-09-11 13:25:00,31.67,31.68,31.66,31.66,7400.0,19.9264,19.9327,19.9201,19.9201,7400.0
2012-09-11 13:30:00,31.66,31.67,31.65,31.65,9200.0,19.9201,19.9264,19.9138,19.9138,9200.0
2012-09-11 13:35:00,31.65,31.66,31.65,31.66,3800.0,19.9138,19.9201,19.9138,19.9201,3800.0
2012-09-11 13:40:00,31.66,31.66,31.64,31.64,12200.0,19.9201,19.9201,19.9075,19.9075,12200.0
2012-09-11 13:45:00,31.65,31.65,31.64,31.64,7600.0,19.9138,19.9138,19.9075,19.9075,7600.0
2012-09-11 13:50:00,31.64,31.65,31.63,31.63,5100.0,19.9075,19.9138,19.9012,19.9012,5100.0
2012-09-11 13:55:00,31.63,31.64,31.62,31.62,7900.0,19.9012,19.9075,19.895,19.895,7900.0
2012-09-11 14:00:00,31.62,31.63,31.62,31.63,4600.0,19.895,19.9012,19.895,19.9012,4600.0
2012-09-11 14:05:00,31.63,31.63,31.62,31.62,3800.0,19.9012,19.9012,19.895,19.895,3800.0
2012-09-11 14:10:00,31.62,31.63,31.61,31.61,11100.0,19.895,19.9012,19.8887,19.8887,11100.0
2012-09-11 14:15:00,31.61,31.63,31.61,31.63,7700.0,19.8887,19.9012,19.8887,19.9012,7700.0
2012-09-11 14:20:00,31.63,31.63,31.62,31.62,6100.0,19.9012,19.9012,19.895,19.895,6100.0
2012-09-11 14:25:00,31.62,31.66,31.62,31.66,18800.0,19.895,19.9201,19.895,19.9201,18800.0
2012-09-11 14:30:00,31.66,31.66,31.63,31.64,9800.0,19.9201,19.9201,19.9012,19.9075,9800.0
2012-09-11 14:35:00,31.63,31.63,31.6,31.6,9600.0,19.9012,19.9012,19.8824,19.8824,9600.0
2012-09-11 14:40:00,31.6,31.61,31.59,31.59,9900.0,19.8824,19.8887,19.8761,19.8761,9900.0
2012-09-11 14:45:00,31.59,31.6,31.56,31.56,15700.0,19.8761,19.8824,19.8572,19.8572,15700.0
2012-09-11 14:50:00,31.57,31.59,31.56,31.59,9500.0,19.8635,19.8761,19.8572,19.8761,9500.0
2012-09-11 14:55:00,31.59,31.6,31.59,31.59,9300.0,19.8761,19.8824,19.8761,19.8761,9300.0
2012-09-11 15:00:00,31.6,31.6,31.57,31.58,11700.0,19.8824,19.8824,19.8635,19.8698,11700.0
2012-09-11 15:05:00,31.57,31.6,31.57,31.6,12900.0,19.8635,19.8824,19.8635,19.8824,12900.0
2012-09-11 15:10:00,31.59,31.6,31.58,31.58,11500.0,19.8761,19.8824,19.8698,19.8698,11500.0
2012-09-11 15:15:00,31.58,31.59,31.56,31.57,13800.0,19.8698,19.8761,19.8572,19.8635,13800.0
2012-09-11 15:20:00,31.56,31.57,31.55,31.56,23100.0,19.8572,19.8635,19.8509,19.8572,23100.0
2012-09-11 15:25:00,31.57,31.57,31.56,31.57,13600.0,19.8635,19.8635,19.8572,19.8635,13600.0
2012-09-11 15:30:00,31.57,31.6,31.56,31.6,14900.0,19.8635,19.8824,19.8572,19.8824,14900.0
2012-09-11 15:35:00,31.6,31.6,31.58,31.59,15100.0,19.8824,19.8824,19.8698,19.8761,15100.0
2012-09-11 15:40:00,31.59,31.59,31.55,31.55,36100.0,19.8761,19.8761,19.8509,19.8509,36100.0
2012-09-11 15:45:00,31.55,31.56,31.53,31.54,47700.0,19.8509,19.8572,19.8383,19.8446,47700.0
2012-09-11 15:50:00,31.54,31.56,31.53,31.55,28600.0,19.8446,19.8572,19.8383,19.8509,28600.0
2012-09-11 15:55:00,31.55,31.55,31.54,31.54,76300.0,19.8509,19.8509,19.8446,19.8446,76300.0
2012-09-12 09:30:00,31.54,31.61,31.5,31.51,30400.0,19.8446,19.8887,19.8194,19.8257,30400.0
2012-09-12 09:35:00,31.51,31.53,31.38,31.38,12100.0,19.8257,19.8383,19.7439,19.7439,12100.0
2012-09-12 09:40:00,31.39,31.43,31.38,31.39,20200.0,19.7502,19.7754,19.7439,19.7502,20200.0
2012-09-12 09:45:00,31.39,31.43,31.38,31.4,18600.0,19.7502,19.7754,19.7439,19.7565,18600.0
2012-09-12 09:50:00,31.4,31.43,31.4,31.41,15500.0,19.7565,19.7754,19.7565,19.7628,15500.0
2012-09-12 09:55:00,31.42,31.45,31.41,31.42,28700.0,19.7691,19.788,19.7628,19.7691,28700.0
2012-09-12 10:00:00,31.43,31.47,31.42,31.45,28100.0,19.7754,19.8006,19.7691,19.788,28100.0
2012-09-12 10:05:00,31.44,31.53,31.43,31.49,26100.0,19.7817,19.8383,19.7754,19.8132,26100.0
2012-09-12 10:10:00,31.5,31.5,31.45,31.47,23800.0,19.8194,19.8194,19.788,19.8006,23800.0
2012-09-12 10:15:00,31.47,31.49,31.45,31.49,22900.0,19.8006,19.8132,19.788,19.8132,22900.0
2012-09-12 10:20:00,31.48,31.48,31.42,31.42,24600.0,19.8069,19.8069,19.7691,19.7691,24600.0
2012-09-12 10:25:00,31.42,31.43,31.4,31.4,63000.0,19.7691,19.7754,19.7565,19.7565,63000.0
2012-09-12 10:30:00,31.4,31.4,31.36,31.36,32800.0,19.7565,19.7565,19.7314,19.7314,32800.0
2012-09-12 10:35:00,31.36,31.37,31.32,31.32,36300.0,19.7314,19.7377,19.7062,19.7062,36300.0
2012-09-12 10:40:00,31.32,31.33,31.3,31.3,27300.0,19.7062,19.7125,19.6936,19.6936,27300.0
2012-09-12 10:45:00,31.3,31.3,31.28,31.28,18000.0,19.6936,19.6936,19.681,19.681,18000.0
2012-09-12 10:50:00,31.29,31.33,31.29,31.32,12600.0,19.6873,19.7125,19.6873,19.7062,12600.0
2012-09-12 10:55:00,31.33,31.34,31.31,31.33,17600.0,19.7125,19.7188,19.6999,19.7125,17600.0
2012-09-12 11:00:00,31.33,31.34,31.31,31.33,14400.0,19.7125,19.7188,19.6999,19.7125,14400.0
2012-09-12 11:05:00,31.33,31.34,31.31,31.32,15200.0,19.7125,19.7188,19.6999,19.7062,15200.0
2012-09-12 11:10:00,31.32,31.33,31.3,31.31,7200.0,19.7062,19.7125,19.6936,19.6999,7200.0
2012-09-12 11:15:00,31.31,31.33,31.31,31.32,11600.0,19.6999,19.7125,19.6999,19.7062,11600.0
2012-09-12 11:20:00,31.32,31.32,31.3,31.3,13400.0,19.7062,19.7062,19.6936,19.6936,13400.0
2012-09-12 11:25:00,31.3,31.31,31.29,31.3,12100.0,19.6936,19.6999,19.6873,19.6936,12100.0
2012-09-12 11:30:00,31.3,31.31,31.29,31.29,19500.0,19.6936,19.6999,19.6873,19.6873,19500.0
2012-09-12 11:35:00,31.3,31.31,31.29,31.3,34700.0,19.6936,19.6999,19.6873,19.6936,34700.0
2012-09-12 11:40:00,31.3,31.33,31.29,31.32,9400.0,19.6936,19.7125,19.6873,19.7062,9400.0
2012-09-12 11:45:00,31.32,31.32,31.31,31.31,20300.0,19.7062,19.7062,19.6999,19.6999,20300.0
2012-09-12 11:50:00,31.31,31.32,31.29,31.3,22100.0,19.6999,19.7062,19.6873,19.6936,22100.0
2012-09-12 11:55:00,31.31,31.31,31.29,31.3,10800.0,19.6999,19.6999,19.6873,19.6936,10800.0
2012-09-12 12:00:00,31.3,31.3,31.28,31.28,5300.0,19.6936,19.6936,19.681,19.681,5300.0
2012-09-12 12:05:00,31.28,31.29,31.28,31.28,5100.0,19.681,19.6873,19.681,19.681,5100.0
2012-09-12 12:10:00,31.28,31.29,31.27,31.27,5700.0,19.681,19.6873,19.6747,19.6747,5700.0
2012-09-12 12:15:00,31.27,31.28,31.26,31.27,10400.0,19.6747,19.681,19.6684,19.6747,10400.0
2012-09-12 12:20:00,31.27,31.3,31.27,31.28,16500.0,19.6747,19.6936,19.6747,19.681,16500.0
2012-09-12 12:25:00,31.29,31.33,31.29,31.33,18700.0,19.6873,19.7125,19.6873,19.7125,18700.0
2012-09-12 12:30:00,31.32,31.32,31.3,31.3,7000.0,19.7062,19.7062,19.6936,19.6936,7000.0
2012-09-12 12:35:00,31.3,31.3,31.28,31.28,9100.0,19.6936,19.6936,19.681,19.681,9100.0
2012-09-12 12:40:00,31.29,31.29,31.27,31.27,3800.0,19.6873,19.6873,19.6747,19.6747,3800.0
2012-09-12 12:45:00,31.28,31.28,31.26,31.27,12300.0,19.681,19.681,19.6684,19.6747,12300.0
2012-09-12 12:50:00,31.26,31.27,31.25,31.25,11400.0,19.6684,19.6747,19.6622,19.6622,11400.0
2012-09-12 12:55:00,31.26,31.27,31.25,31.26,7100.0,19.6684,19.6747,19.6622,19.6684,7100.0
2012-09-12 13:00:00,31.27,31.3,31.26,31.29,19600.0,19.6747,19.6936,19.6684,19.6873,19600.0
2012-09-12 13:05:00,31.29,31.31,31.29,31.31,19500.0,19.6873,19.6999,19.6873,19.6999,19500.0
2012-09-12 13:10:00,31.3,31.33,31.3,31.31,11700.0,19.6936,19.7125,19.6936,19.6999,11700.0
2012-09-12 13:15:00,31.32,31.32,31.31,31.31,2100.0,19.7062,19.7062,19.6999,19.6999,2100.0
2012-09-12 13:20:00,31.32,31.34,31.31,31.34,12300.0,19.7062,19.7188,19.6999,19.7188,12300.0
2012-09-12 13:25:00,31.33,31.34,31.33,31.33,2800.0,19.7125,19.7188,19.7125,19.7125,2800.0
2012-09-12 13:30:00,31.33,31.34,31.29,31.3,26300.0,19.7125,19.7188,19.6873,19.6936,26300.0
2012-09-12 13:35:00,31.31,31.31,31.28,31.28,7700.0,19.6999,19.6999,19.681,19.681,7700.0
2012-09-12 13:40:00,31.29,31.31,31.29,31.3,15600.0,19.6873,19.6999,19.6873,19.6936,15600.0
2012-09-12 13:45:00,31.3,31.32,31.29,31.29,14100.0,19.6936,19.7062,19.6873,19.6873,14100.0
2012-09-12 13:50:00,31.3,31.31,31.28,31.29,9900.0,19.6936,19.6999,19.681,19.6873,9900.0
2012-09-12 13:55:00,31.29,31.31,31.29,31.31,9500.0,19.6873,19.6999,19.6873,19.6999,9500.0
2012-09-12 14:00:00,31.3,31.32,31.29,31.31,15800.0,19.6936,19.7062,19.6873,19.6999,15800.0
2012-09-12 14:05:00,31.32,31.33,31.31,31.32,7700.0,19.7062,19.7125,19.6999,19.7062,7700.0
2012-09-12 14:10:00,31.32,31.33,31.31,31.32,4800.0,19.7062,19.7125,19.6999,19.7062,4800.0
2012-09-12 14:15:00,31.33,31.33,31.3,31.31,5600.0,19.7125,19.7125,19.6936,19.6999,5600.0
2012-09-12 14:20:00,31.3,31.32,31.29,31.3,22900.0,19.6936,19.7062,19.6873,19.6936,22900.0
2012-09-12 14:25:00,31.3,31.31,31.29,31.3,18800.0,19.6936,19.6999,19.6873,19.6936,18800.0
2012-09-12 14:30:00,31.3,31.3,31.29,31.29,10500.0,19.6936,19.6936,19.6873,19.6873,10500.0
2012-09-12 14:35:00,31.3,31.31,31.28,31.28,21600.0,19.6936,19.6999,19.681,19.681,21600.0
2012-09-12 14:40:00,31.28,31.29,31.26,31.28,116500.0,19.681,19.6873,19.6684,19.681,116500.0
2012-09-12 14:45:00,31.28,31.3,31.27,31.3,17200.0,19.681,19.6936,19.6747,19.6936,17200.0
2012-09-12 14:50:00,31.3,31.32,31.29,31.31,22300.0,19.6936,19.7062,19.6873,19.6999,22300.0
2012-09-12 14:55:00,31.31,31.31,31.29,31.29,24600.0,19.6999,19.6999,19.6873,19.6873,24600.0
2012-09-12 15:00:00,31.29,31.3,31.27,31.27,34800.0,19.6873,19.6936,19.6747,19.6747,34800.0
2012-09-12 15:05:00,31.27,31.29,31.27,31.28,7100.0,19.6747,19.6873,19.6747,19.681,7100.0
2012-09-12 15:10:00,31.28,31.29,31.26,31.27,16600.0,19.681,19.6873,19.6684,19.6747,16600.0
2012-09-12 15:15:00,31.28,31.28,31.26,31.27,9100.0,19.681,19.681,19.6684,19.6747,9100.0
2012-09-12 15:20:00,31.26,31.27,31.25,31.27,23000.0,19.6684,19.6747,19.6622,19.6747,23000.0
2012-09-12 15:25:00,31.26,31.27,31.24,31.25,60500.0,19.6684,19.6747,19.6559,19.6622,60500.0
2012-09-12 15:30:00,31.25,31.26,31.24,31.25,30600.0,19.6622,19.6684,19.6559,19.6622,30600.0
2012-09-12 15:35:00,31.25,31.26,31.24,31.25,27900.0,19.6622,19.6684,19.6559,19.6622,27900.0
2012-09-12 15:40:00,31.25,31.26,31.24,31.25,46400.0,19.6622,19.6684,19.6559,19.6622,46400.0
2012-09-12 15:45:00,31.25,31.25,31.19,31.19,146200.0,19.6622,19.6622,19.6244,19.6244,146200.0
2012-09-12 15:50:00,31.2,31.24,31.19,31.24,95200.0,19.6307,19.6559,19.6244,19.6559,95200.0
2012-09-12 15:55:00,31.24,31.26,31.22,31.24,264500.0,19.6559,19.6684,19.6433,19.6559,264500.0
2012-09-13 09:30:00,31.16,31.42,31.16,31.37,32400.0,19.6055,19.7691,19.6055,19.7377,32400.0
2012-09-13 09:35:00,31.4,31.4,31.33,31.33,49900.0,19.7565,19.7565,19.7125,19.7125,49900.0
2012-09-13 09:40:00,31.34,31.41,31.34,31.41,47700.0,19.7188,19.7628,19.7188,19.7628,47700.0
2012-09-13 09:45:00,31.42,31.46,31.4,31.44,19400.0,19.7691,19.7943,19.7565,19.7817,19400.0
2012-09-13 09:50:00,31.42,31.47,31.42,31.44,43000.0,19.7691,19.8006,19.7691,19.7817,43000.0
2012-09-13 09:55:00,31.44,31.44,31.39,31.41,24900.0,19.7817,19.7817,19.7502,19.7628,24900.0
2012-09-13 10:00:00,31.41,31.44,31.41,31.44,9500.0,19.7628,19.7817,19.7628,19.7817,9500.0
2012-09-13 10:05:00,31.43,31.44,31.4,31.42,12000.0,19.7754,19.7817,19.7565,19.7691,12000.0
2012-09-13 10:10:00,31.43,31.45,31.43,31.44,5200.0,19.7754,19.788,19.7754,19.7817,5200.0
2012-09-13 10:15:00,31.45,31.46,31.44,31.46,10000.0,19.788,19.7943,19.7817,19.7943,10000.0
2012-09-13 10:20:00,31.46,31.5,31.45,31.5,18400.0,19.7943,19.8194,19.788,19.8194,18400.0
2012-09-13 10:25:00,31.5,31.52,31.44,31.44,48800.0,19.8194,19.832,19.7817,19.7817,48800.0
2012-09-13 10:30:00,31.44,31.46,31.44,31.46,19900.0,19.7817,19.7943,19.7817,19.7943,19900.0
2012-09-13 10:35:00,31.46,31.5,31.46,31.5,11200.0,19.7943,19.8194,19.7943,19.8194,11200.0
2012-09-13 10:40:00,31.5,31.53,31.49,31.49,29200.0,19.8194,19.8383,19.8132,19.8132,29200.0
2012-09-13 10:45:00,31.5,31.54,31.5,31.53,19500.0,19.8194,19.8446,19.8194,19.8383,19500.0
2012-09-13 10:50:00,31.52,31.52,31.48,31.5,10900.0,19.832,19.832,19.8069,19.8194,10900.0
2012-09-13 10:55:00,31.51,31.53,31.51,31.53,6800.0,19.8257,19.8383,19.8257,19.8383,6800.0
2012-09-13 11:00:00,31.54,31.54,31.52,31.54,9500.0,19.8446,19.8446,19.832,19.8446,9500.0
2012-09-13 11:05:00,31.53,31.54,31.5,31.5,14500.0,19.8383,19.8446,19.8194,19.8194,14500.0
2012-09-13 11:10:00,31.51,31.51,31.48,31.49,11600.0,19.8257,19.8257,19.8069,19.8132,11600.0
2012-09-13 11:15:00,31.5,31.51,31.48,31.48,13100.0,19.8194,19.8257,19.8069,19.8069,13100.0
2012-09-13 11:20:00,31.49,31.5,31.48,31.48,17500.0,19.8132,19.8194,19.8069,19.8069,17500.0
2012-09-13 11:25:00,31.48,31.49,31.48,31.48,27300.0,19.8069,19.8132,19.8069,19.8069,27300.0
2012-09-13 11:30:00,31.48,31.51,31.47,31.51,40200.0,19.8069,19.8257,19.8006,19.8257,40200.0
2012-09-13 11:35:00,31.51,31.54,31.51,31.54,4500.0,19.8257,19.8446,19.8257,19.8446,4500.0
2012-09-13 11:40:00,31.54,31.58,31.54,31.56,13700.0,19.8446,19.8698,19.8446,19.8572,13700.0
2012-09-13 11:45:00,31.56,31.56,31.54,31.55,4100.0,19.8572,19.8572,19.8446,19.8509,4100.0
2012-09-13 11:50:00,31.55,31.56,31.54,31.55,13200.0,19.8509,19.8572,19.8446,19.8509,13200.0
2012-09-13 11:55:00,31.55,31.58,31.54,31.58,25900.0,19.8509,19.8698,19.8446,19.8698,25900.0
2012-09-13 12:00:00,31.57,31.58,31.54,31.56,9800.0,19.8635,19.8698,19.8446,19.8572,9800.0
2012-09-13 12:05:00,31.55,31.55,31.53,31.53,8600.0,19.8509,19.8509,19.8383,19.8383,8600.0
2012-09-13 12:10:00,31.53,31.54,31.5,31.51,20500.0,19.8383,19.8446,19.8194,19.8257,20500.0
2012-09-13 12:15:00,31.51,31.51,31.48,31.5,5900.0,19.8257,19.8257,19.8069,19.8194,5900.0
2012-09-13 12:20:00,31.51,31.54,31.5,31.53,23300.0,19.8257,19.8446,19.8194,19.8383,23300.0
2012-09-13 12:25:00,31.53,31.58,31.51,31.52,53100.0,19.8383,19.8698,19.8257,19.832,53100.0
2012-09-13 12:30:00,31.52,31.7,31.49,31.65,41300.0,19.832,19.9453,19.8132,19.9138,41300.0
2012-09-13 12:35:00,31.62,31.65,31.57,31.63,10100.0,19.895,19.9138,19.8635,19.9012,10100.0
2012-09-13 12:40:00,31.64,31.75,31.64,31.65,124500.0,19.9075,19.9767,19.9075,19.9138,124500.0
2012-09-13 12:45:00,31.64,31.65,31.58,31.6,31900.0,19.9075,19.9138,19.8698,19.8824,31900.0
2012-09-13 12:50:00,31.6,31.62,31.59,31.59,11100.0,19.8824,19.895,19.8761,19.8761,11100.0
2012-09-13 12:55:00,31.59,31.62,31.59,31.61,12700.0,19.8761,19.895,19.8761,19.8887,12700.0
2012-09-13 13:00:00,31.62,31.66,31.61,31.62,22200.0,19.895,19.9201,19.8887,19.895,22200.0
2012-09-13 13:05:00,31.62,31.62,31.56,31.58,33400.0,19.895,19.895,19.8572,19.8698,33400.0
2012-09-13 13:10:00,31.59,31.59,31.55,31.57,21600.0,19.8761,19.8761,19.8509,19.8635,21600.0
2012-09-13 13:15:00,31.56,31.62,31.56,31.61,14900.0,19.8572,19.895,19.8572,19.8887,14900.0
2012-09-13 13:20:00,31.61,31.65,31.59,31.64,28900.0,19.8887,19.9138,19.8761,19.9075,28900.0
2012-09-13 13:25:00,31.63,31.65,31.62,31.64,23000.0,19.9012,19.9138,19.895,19.9075,23000.0
2012-09-13 13:30:00,31.63,31.67,31.63,31.64,82500.0,19.9012,19.9264,19.9012,19.9075,82500.0
2012-09-13 13:35:00,31.64,31.66,31.64,31.64,15000.0,19.9075,19.9201,19.9075,19.9075,15000.0
2012-09-13 13:40:00,31.65,31.65,31.61,31.61,27300.0,19.9138,19.9138,19.8887,19.8887,27300.0
2012-09-13 13:45:00,31.62,31.64,31.6,31.64,26000.0,19.895,19.9075,19.8824,19.9075,26000.0
2012-09-13 13:50:00,31.63,31.64,31.62,31.63,9400.0,19.9012,19.9075,19.895,19.9012,9400.0
2012-09-13 13:55:00,31.63,31.67,31.63,31.67,18700.0,19.9012,19.9264,19.9012,19.9264,18700.0
2012-09-13 14:00:00,31.66,31.73,31.66,31.73,27800.0,19.9201,19.9642,19.9201,19.9642,27800.0
2012-09-13 14:05:00,31.73,31.73,31.71,31.73,7300.0,19.9642,19.9642,19.9516,19.9642,7300.0
2012-09-13 14:10:00,31.72,31.75,31.7,31.74,25100.0,19.9579,19.9767,19.9453,19.9705,25100.0
2012-09-13 14:15:00,31.74,31.74,31.7,31.71,19100.0,19.9705,19.9705,19.9453,19.9516,19100.0
2012-09-13 14:20:00,31.72,31.74,31.71,31.74,17500.0,19.9579,19.9705,19.9516,19.9705,17500.0
2012-09-13 14:25:00,31.74,31.79,31.74,31.78,29000.0,19.9705,20.0019,19.9705,19.9956,29000.0
2012-09-13 14:30:00,31.77,31.78,31.74,31.74,27400.0,19.9893,19.9956,19.9705,19.9705,27400.0
2012-09-13 14:35:00,31.75,31.79,31.73,31.76,27400.0,19.9767,20.0019,19.9642,19.983,27400.0
2012-09-13 14:40:00,31.76,31.79,31.75,31.78,17700.0,19.983,20.0019,19.9767,19.9956,17700.0
2012-09-13 14:45:00,31.79,31.79,31.76,31.78,11400.0,20.0019,20.0019,19.983,19.9956,11400.0
2012-09-13 14:50:00,31.77,31.79,31.76,31.77,11500.0,19.9893,20.0019,19.983,19.9893,11500.0
2012-09-13 14:55:00,31.77,31.78,31.76,31.77,17500.0,19.9893,19.9956,19.983,19.9893,17500.0
2012-09-13 15:00:00,31.78,31.79,31.76,31.78,14800.0,19.9956,20.0019,19.983,19.9956,14800.0
2012-09-13 15:05:00,31.79,31.82,31.79,31.81,30800.0,20.0019,20.0208,20.0019,20.0145,30800.0
2012-09-13 15:10:00,31.82,31.88,31.81,31.87,57300.0,20.0208,20.0585,20.0145,20.0522,57300.0
2012-09-13 15:15:00,31.87,31.88,31.83,31.83,19600.0,20.0522,20.0585,20.0271,20.0271,19600.0
2012-09-13 15:20:00,31.83,31.85,31.82,31.84,35000.0,20.0271,20.0397,20.0208,20.0334,35000.0
2012-09-13 15:25:00,31.85,31.89,31.84,31.87,34400.0,20.0397,20.0648,20.0334,20.0522,34400.0
2012-09-13 15:30:00,31.87,31.88,31.84,31.85,78100.0,20.0522,20.0585,20.0334,20.0397,78100.0
2012-09-13 15:35:00,31.86,31.88,31.84,31.85,55900.0,20.046,20.0585,20.0334,20.0397,55900.0
2012-09-13 15:40:00,31.85,31.87,31.84,31.85,62500.0,20.0397,20.0522,20.0334,20.0397,62500.0
2012-09-13 15:45:00,31.85,31.87,31.8,31.8,114700.0,20.0397,20.0522,20.0082,20.0082,114700.0
2012-09-13 15:50:00,31.81,31.83,31.8,31.8,150500.0,20.0145,20.0271,20.0082,20.0082,150500.0
2012-09-13 15:55:00,31.81,31.87,31.79,31.86,255700.0,20.0145,20.0522,20.0019,20.046,255700.0
2012-09-14 09:30:00,31.79,31.95,31.75,31.77,34100.0,20.0019,20.1026,19.9767,19.9893,34100.0
2012-09-14 09:35:00,31.77,31.9,31.76,31.82,44200.0,19.9893,20.0711,19.983,20.0208,44200.0
2012-09-14 09:40:00,31.81,31.81,31.7,31.73,34200.0,20.0145,20.0145,19.9453,19.9642,34200.0
2012-09-14 09:45:00,31.74,31.75,31.69,31.71,44500.0,19.9705,19.9767,19.939,19.9516,44500.0
2012-09-14 09:50:00,31.71,31.78,31.7,31.78,102400.0,19.9516,19.9956,19.9453,19.9956,102400.0
2012-09-14 09:55:00,31.78,31.8,31.75,31.79,51100.0,19.9956,20.0082,19.9767,20.0019,51100.0
2012-09-14 10:00:00,31.78,31.86,31.78,31.85,51500.0,19.9956,20.046,19.9956,20.0397,51500.0
2012-09-14 10:05:00,31.85,31.86,31.8,31.81,34100.0,20.0397,20.046,20.0082,20.0145,34100.0
2012-09-14 10:10:00,31.82,31.87,31.81,31.86,48300.0,20.0208,20.0522,20.0145,20.046,48300.0
2012-09-14 10:15:00,31.86,31.87,31.84,31.87,23800.0,20.046,20.0522,20.0334,20.0522,23800.0
2012-09-14 10:20:00,31.87,31.94,31.87,31.92,38300.0,20.0522,20.0963,20.0522,20.0837,38300.0
2012-09-14 10:25:00,31.92,31.94,31.9,31.93,34900.0,20.0837,20.0963,20.0711,20.09,34900.0
2012-09-14 10:30:00,31.94,31.94,31.91,31.92,46800.0,20.0963,20.0963,20.0774,20.0837,46800.0
2012-09-14 10:35:00,31.93,31.93,31.91,31.91,19000.0,20.09,20.09,20.0774,20.0774,19000.0
2012-09-14 10:40:00,31.92,31.92,31.88,31.88,69600.0,20.0837,20.0837,20.0585,20.0585,69600.0
2012-09-14 10:45:00,31.87,31.88,31.84,31.84,37700.0,20.0522,20.0585,20.0334,20.0334,37700.0
2012-09-14 10:50:00,31.85,31.91,31.85,31.87,72300.0,20.0397,20.0774,20.0397,20.0522,72300.0
2012-09-14 10:55:00,31.87,31.87,31.82,31.84,54500.0,20.0522,20.0522,20.0208,20.0334,54500.0
2012-09-14 11:00:00,31.83,31.83,31.76,31.76,41100.0,20.0271,20.0271,19.983,19.983,41100.0
2012-09-14 11:05:00,31.76,31.77,31.73,31.76,61600.0,19.983,19.9893,19.9642,19.983,61600.0
2012-09-14 11:10:00,31.76,31.8,31.76,31.78,42800.0,19.983,20.0082,19.983,19.9956,42800.0
2012-09-14 11:15:00,31.78,31.78,31.76,31.76,28800.0,19.9956,19.9956,19.983,19.983,28800.0
2012-09-14 11:20:00,31.76,31.81,31.76,31.81,18600.0,19.983,20.0145,19.983,20.0145,18600.0
2012-09-14 11:25:00,31.81,31.81,31.76,31.78,25000.0,20.0145,20.0145,19.983,19.9956,25000.0
2012-09-14 11:30:00,31.79,31.83,31.78,31.83,15800.0,20.0019,20.0271,19.9956,20.0271,15800.0
2012-09-14 11:35:00,31.83,31.84,31.8,31.8,55500.0,20.0271,20.0334,20.0082,20.0082,55500.0
2012-09-14 11:40:00,31.81,31.81,31.8,31.81,10000.0,20.0145,20.0145,20.0082,20.0145,10000.0
2012-09-14 11:45:00,31.81,31.84,31.81,31.81,20500.0,20.0145,20.0334,20.0145,20.0145,20500.0
2012-09-14 11:50:00,31.81,31.82,31.75,31.76,47400.0,20.0145,20.0208,19.9767,19.983,47400.0
2012-09-14 11:55:00,31.76,31.82,31.76,31.81,17900.0,19.983,20.0208,19.983,20.0145,17900.0
2012-09-14 12:00:00,31.8,31.82,31.79,31.82,5200.0,20.0082,20.0208,20.0019,20.0208,5200.0
2012-09-14 12:05:00,31.82,31.83,31.8,31.8,17600.0,20.0208,20.0271,20.0082,20.0082,17600.0
2012-09-14 12:10:00,31.81,31.85,31.8,31.83,96100.0,20.0145,20.0397,20.0082,20.0271,96100.0
2012-09-14 12:15:00,31.83,31.83,31.81,31.81,6700.0,20.0271,20.0271,20.0145,20.0145,6700.0
2012-09-14 12:20:00,31.82,31.85,31.82,31.85,8200.0,20.0208,20.0397,20.0208,20.0397,8200.0
2012-09-14 12:25:00,31.86,31.87,31.84,31.87,15900.0,20.046,20.0522,20.0334,20.0522,15900.0
2012-09-14 12:30:00,31.87,31.88,31.85,31.85,14300.0,20.0522,20.0585,20.0397,20.0397,14300.0
2012-09-14 12:35:00,31.86,31.86,31.84,31.85,8300.0,20.046,20.046,20.0334,20.0397,8300.0
2012-09-14 12:40:00,31.85,31.85,31.82,31.82,9500.0,20.0397,20.0397,20.0208,20.0208,9500.0
2012-09-14 12:45:00,31.82,31.83,31.81,31.81,4500.0,20.0208,20.0271,20.0145,20.0145,4500.0
2012-09-14 12:50:00,31.81,31.86,31.81,31.84,15500.0,20.0145,20.046,20.0145,20.0334,15500.0
2012-09-14 12:55:00,31.85,31.85,31.8,31.8,8100.0,20.0397,20.0397,20.0082,20.0082,8100.0
2012-09-14 13:00:00,31.81,31.82,31.8,31.82,6500.0,20.0145,20.0208,20.0082,20.0208,6500.0
2012-09-14 13:05:00,31.82,31.84,31.8,31.84,8100.0,20.0208,20.0334,20.0082,20.0334,8100.0
2012-09-14 13:10:00,31.84,31.84,31.81,31.81,10500.0,20.0334,20.0334,20.0145,20.0145,10500.0
2012-09-14 13:15:00,31.82,31.83,31.8,31.83,9500.0,20.0208,20.0271,20.0082,20.0271,9500.0
2012-09-14 13:20:00,31.83,31.83,31.8,31.8,23400.0,20.0271,20.0271,20.0082,20.0082,23400.0
2012-09-14 13:25:00,31.81,31.81,31.75,31.75,23000.0,20.0145,20.0145,19.9767,19.9767,23000.0
2012-09-14 13:30:00,31.76,31.8,31.76,31.79,23300.0,19.983,20.0082,19.983,20.0019,23300.0
2012-09-14 13:35:00,31.79,31.83,31.79,31.82,15500.0,20.0019,20.0271,20.0019,20.0208,15500.0
2012-09-14 13:40:00,31.82,31.83,31.79,31.79,16500.0,20.0208,20.0271,20.0019,20.0019,16500.0
2012-09-14 13:45:00,31.79,31.83,31.79,31.83,12800.0,20.0019,20.0271,20.0019,20.0271,12800.0
2012-09-14 13:50:00,31.82,31.84,31.82,31.83,18700.0,20.0208,20.0334,20.0208,20.0271,18700.0
2012-09-14 13:55:00,31.83,31.86,31.83,31.84,9600.0,20.0271,20.046,20.0271,20.0334,9600.0
2012-09-14 14:00:00,31.84,31.85,31.82,31.82,6600.0,20.0334,20.0397,20.0208,20.0208,6600.0
2012-09-14 14:05:00,31.83,31.85,31.82,31.84,19400.0,20.0271,20.0397,20.0208,20.0334,19400.0
2012-09-14 14:10:00,31.85,31.85,31.83,31.83,7400.0,20.0397,20.0397,20.0271,20.0271,7400.0
2012-09-14 14:15:00,31.84,31.86,31.83,31.85,36100.0,20.0334,20.046,20.0271,20.0397,36100.0
2012-09-14 14:20:00,31.85,31.86,31.85,31.85,9600.0,20.0397,20.046,20.0397,20.0397,9600.0
2012-09-14 14:25:00,31.85,31.9,31.85,31.88,32900.0,20.0397,20.0711,20.0397,20.0585,32900.0
2012-09-14 14:30:00,31.87,31.88,31.86,31.87,12100.0,20.0522,20.0585,20.046,20.0522,12100.0
2012-09-14 14:35:00,31.87,31.9,31.85,31.85,25100.0,20.0522,20.0711,20.0397,20.0397,25100.0
2012-09-14 14:40:00,31.84,31.86,31.84,31.85,19000.0,20.0334,20.046,20.0334,20.0397,19000.0
2012-09-14 14:45:00,31.85,31.88,31.85,31.88,16100.0,20.0397,20.0585,20.0397,20.0585,16100.0
2012-09-14 14:50:00,31.88,31.89,31.86,31.86,25200.0,20.0585,20.0648,20.046,20.046,25200.0
2012-09-14 14:55:00,31.86,31.91,31.86,31.88,55700.0,20.046,20.0774,20.046,20.0585,55700.0
2012-09-14 15:00:00,31.88,31.9,31.87,31.89,27200.0,20.0585,20.0711,20.0522,20.0648,27200.0
2012-09-14 15:05:00,31.9,31.91,31.87,31.87,15900.0,20.0711,20.0774,20.0522,20.0522,15900.0
2012-09-14 15:10:00,31.87,31.89,31.87,31.89,16900.0,20.0522,20.0648,20.0522,20.0648,16900.0
2012-09-14 15:15:00,31.89,31.89,31.85,31.87,24800.0,20.0648,20.0648,20.0397,20.0522,24800.0
2012-09-14 15:20:00,31.87,31.87,31.82,31.82,24100.0,20.0522,20.0522,20.0208,20.0208,24100.0
2012-09-14 15:25:00,31.82,31.86,31.82,31.85,16000.0,20.0208,20.046,20.0208,20.0397,16000.0
2012-09-14 15:30:00,31.86,31.86,31.84,31.84,20800.0,20.046,20.046,20.0334,20.0334,20800.0
2012-09-14 15:35:00,31.84,31.87,31.83,31.83,72600.0,20.0334,20.0522,20.0271,20.0271,72600.0
2012-09-14 15:40:00,31.83,31.84,31.82,31.83,15400.0,20.0271,20.0334,20.0208,20.0271,15400.0
2012-09-14 15:45:00,31.83,31.83,31.77,31.77,55000.0,20.0271,20.0271,19.9893,19.9893,55000.0
2012-09-14 15:50:00,31.77,31.8,31.77,31.78,55900.0,19.9893,20.0082,19.9893,19.9956,55900.0
2012-09-14 15:55:00,31.79,31.86,31.78,31.86,257700.0,20.0019,20.046,19.9956,20.046,257700.0
2012-09-17 09:30:00,31.92,31.96,31.85,31.9,68700.0,20.0837,20.1089,20.0397,20.0711,68700.0
2012-09-17 09:35:00,31.9,31.96,31.9,31.92,39800.0,20.0711,20.1089,20.0711,20.0837,39800.0
2012-09-17 09:40:00,31.91,31.92,31.86,31.9,28000.0,20.0774,20.0837,20.046,20.0711,28000.0
2012-09-17 09:45:00,31.89,31.92,31.87,31.92,16300.0,20.0648,20.0837,20.0522,20.0837,16300.0
2012-09-17 09:50:00,31.91,31.94,31.9,31.92,12300.0,20.0774,20.0963,20.0711,20.0837,12300.0
2012-09-17 09:55:00,31.92,31.96,31.92,31.94,21700.0,20.0837,20.1089,20.0837,20.0963,21700.0
2012-09-17 10:00:00,31.95,31.95,31.89,31.89,35200.0,20.1026,20.1026,20.0648,20.0648,35200.0
2012-09-17 10:05:00,31.9,31.95,31.9,31.93,17500.0,20.0711,20.1026,20.0711,20.09,17500.0
2012-09-17 10:10:00,31.94,31.96,31.93,31.95,9000.0,20.0963,20.1089,20.09,20.1026,9000.0
2012-09-17 10:15:00,31.94,31.94,31.87,31.87,16900.0,20.0963,20.0963,20.0522,20.0522,16900.0
2012-09-17 10:20:00,31.86,31.87,31.81,31.83,23600.0,20.046,20.0522,20.0145,20.0271,23600.0
2012-09-17 10:25:00,31.82,31.87,31.8,31.87,29700.0,20.0208,20.0522,20.0082,20.0522,29700.0
2012-09-17 10:30:00,31.85,31.85,31.79,31.81,13300.0,20.0397,20.0397,20.0019,20.0145,13300.0
2012-09-17 10:35:00,31.8,31.82,31.8,31.8,10100.0,20.0082,20.0208,20.0082,20.0082,10100.0
2012-09-17 10:40:00,31.8,31.8,31.78,31.78,10200.0,20.0082,20.0082,19.9956,19.9956,10200.0
2012-09-17 10:45:00,31.78,31.78,31.76,31.76,8700.0,19.9956,19.9956,19.983,19.983,8700.0
2012-09-17 10:50:00,31.76,31.77,31.7,31.72,29600.0,19.983,19.9893,19.9453,19.9579,29600.0
2012-09-17 10:55:00,31.72,31.76,31.72,31.76,11300.0,19.9579,19.983,19.9579,19.983,11300.0
2012-09-17 11:00:00,31.76,31.77,31.72,31.72,19800.0,19.983,19.9893,19.9579,19.9579,19800.0
2012-09-17 11:05:00,31.73,31.73,31.7,31.72,16400.0,19.9642,19.9642,19.9453,19.9579,16400.0
2012-09-17 11:10:00,31.71,31.72,31.71,31.71,3400.0,19.9516,19.9579,19.9516,19.9516,3400.0
2012-09-17 11:15:00,31.71,31.71,31.7,31.7,17500.0,19.9516,19.9516,19.9453,19.9453,17500.0
2012-09-17 11:20:00,31.7,31.71,31.67,31.68,16100.0,19.9453,19.9516,19.9264,19.9327,16100.0
2012-09-17 11:25:00,31.68,31.68,31.67,31.67,3500.0,19.9327,19.9327,19.9264,19.9264,3500.0
2012-09-17 11:30:00,31.67,31.69,31.66,31.67,24200.0,19.9264,19.939,19.9201,19.9264,24200.0
2012-09-17 11:35:00,31.66,31.66,31.63,31.63,13900.0,19.9201,19.9201,19.9012,19.9012,13900.0
2012-09-17 11:40:00,31.64,31.64,31.62,31.62,8800.0,19.9075,19.9075,19.895,19.895,8800.0
2012-09-17 11:45:00,31.62,31.63,31.6,31.6,11300.0,19.895,19.9012,19.8824,19.8824,11300.0
2012-09-17 11:50:00,31.6,31.61,31.57,31.57,16900.0,19.8824,19.8887,19.8635,19.8635,16900.0
2012-09-17 11:55:00,31.57,31.57,31.53,31.54,29300.0,19.8635,19.8635,19.8383,19.8446,29300.0
2012-09-17 12:00:00,31.54,31.57,31.54,31.56,17000.0,19.8446,19.8635,19.8446,19.8572,17000.0
2012-09-17 12:05:00,31.57,31.57,31.54,31.54,9500.0,19.8635,19.8635,19.8446,19.8446,9500.0
2012-09-17 12:10:00,31.54,31.55,31.53,31.53,6100.0,19.8446,19.8509,19.8383,19.8383,6100.0
2012-09-17 12:15:00,31.53,31.55,31.52,31.55,20200.0,19.8383,19.8509,19.832,19.8509,20200.0
2012-09-17 12:20:00,31.54,31.55,31.54,31.54,2200.0,19.8446,19.8509,19.8446,19.8446,2200.0
2012-09-17 12:25:00,31.55,31.56,31.54,31.55,33700.0,19.8509,19.8572,19.8446,19.8509,33700.0
2012-09-17 12:30:00,31.55,31.57,31.55,31.56,15700.0,19.8509,19.8635,19.8509,19.8572,15700.0
2012-09-17 12:35:00,31.56,31.58,31.56,31.58,8900.0,19.8572,19.8698,19.8572,19.8698,8900.0
2012-09-17 12:40:00,31.58,31.58,31.57,31.58,5400.0,19.8698,19.8698,19.8635,19.8698,5400.0
2012-09-17 12:45:00,31.57,31.58,31.56,31.56,11800.0,19.8635,19.8698,19.8572,19.8572,11800.0
2012-09-17 12:50:00,31.56,31.57,31.56,31.56,4900.0,19.8572,19.8635,19.8572,19.8572,4900.0
2012-09-17 12:55:00,31.56,31.57,31.56,31.57,2200.0,19.8572,19.8635,19.8572,19.8635,2200.0
2012-09-17 13:00:00,31.56,31.57,31.56,31.57,6300.0,19.8572,19.8635,19.8572,19.8635,6300.0
2012-09-17 13:05:00,31.57,31.57,31.56,31.57,9400.0,19.8635,19.8635,19.8572,19.8635,9400.0
2012-09-17 13:10:00,31.56,31.59,31.56,31.57,16600.0,19.8572,19.8761,19.8572,19.8635,16600.0
2012-09-17 13:15:00,31.57,31.58,31.57,31.58,7700.0,19.8635,19.8698,19.8635,19.8698,7700.0
2012-09-17 13:20:00,31.57,31.6,31.57,31.6,16000.0,19.8635,19.8824,19.8635,19.8824,16000.0
2012-09-17 13:25:00,31.59,31.6,31.58,31.6,10300.0,19.8761,19.8824,19.8698,19.8824,10300.0
2012-09-17 13:30:00,31.6,31.61,31.59,31.59,15800.0,19.8824,19.8887,19.8761,19.8761,15800.0
2012-09-17 13:35:00,31.59,31.61,31.58,31.6,16300.0,19.8761,19.8887,19.8698,19.8824,16300.0
2012-09-17 13:40:00,31.61,31.61,31.58,31.6,16900.0,19.8887,19.8887,19.8698,19.8824,16900.0
2012-09-17 13:45:00,31.59,31.6,31.58,31.59,5300.0,19.8761,19.8824,19.8698,19.8761,5300.0
2012-09-17 13:50:00,31.58,31.59,31.58,31.58,3200.0,19.8698,19.8761,19.8698,19.8698,3200.0
2012-09-17 13:55:00,31.58,31.59,31.56,31.59,19900.0,19.8698,19.8761,19.8572,19.8761,19900.0
2012-09-17 14:00:00,31.58,31.59,31.58,31.59,14900.0,19.8698,19.8761,19.8698,19.8761,14900.0
2012-09-17 14:05:00,31.59,31.59,31.57,31.57,10200.0,19.8761,19.8761,19.8635,19.8635,10200.0
2012-09-17 14:10:00,31.57,31.59,31.57,31.59,10800.0,19.8635,19.8761,19.8635,19.8761,10800.0
2012-09-17 14:15:00,31.59,31.64,31.59,31.64,12300.0,19.8761,19.9075,19.8761,19.9075,12300.0
2012-09-17 14:20:00,31.63,31.64,31.61,31.63,19100.0,19.9012,19.9075,19.8887,19.9012,19100.0
2012-09-17 14:25:00,31.63,31.63,31.57,31.58,15400.0,19.9012,19.9012,19.8635,19.8698,15400.0
2012-09-17 14:30:00,31.57,31.58,31.56,31.56,6600.0,19.8635,19.8698,19.8572,19.8572,6600.0
2012-09-17 14:35:00,31.56,31.59,31.56,31.59,9600.0,19.8572,19.8761,19.8572,19.8761,9600.0
2012-09-17 14:40:00,31.58,31.58,31.55,31.56,7400.0,19.8698,19.8698,19.8509,19.8572,7400.0
2012-09-17 14:45:00,31.56,31.57,31.55,31.57,9400.0,19.8572,19.8635,19.8509,19.8635,9400.0
2012-09-17 14:50:00,31.57,31.57,31.56,31.56,4800.0,19.8635,19.8635,19.8572,19.8572,4800.0
2012-09-17 14:55:00,31.57,31.57,31.55,31.57,19800.0,19.8635,19.8635,19.8509,19.8635,19800.0
2012-09-17 15:00:00,31.57,31.63,31.56,31.63,40000.0,19.8635,19.9012,19.8572,19.9012,40000.0
2012-09-17 15:05:00,31.63,31.64,31.62,31.63,14400.0,19.9012,19.9075,19.895,19.9012,14400.0
2012-09-17 15:10:00,31.63,31.63,31.61,31.63,17300.0,19.9012,19.9012,19.8887,19.9012,17300.0
2012-09-17 15:15:00,31.62,31.63,31.62,31.62,14200.0,19.895,19.9012,19.895,19.895,14200.0
2012-09-17 15:20:00,31.61,31.62,31.58,31.61,26200.0,19.8887,19.895,19.8698,19.8887,26200.0
2012-09-17 15:25:00,31.61,31.61,31.57,31.58,20900.0,19.8887,19.8887,19.8635,19.8698,20900.0
2012-09-17 15:30:00,31.58,31.59,31.57,31.58,17600.0,19.8698,19.8761,19.8635,19.8698,17600.0
2012-09-17 15:35:00,31.58,31.61,31.58,31.6,24600.0,19.8698,19.8887,19.8698,19.8824,24600.0
2012-09-17 15:40:00,31.6,31.6,31.58,31.59,32800.0,19.8824,19.8824,19.8698,19.8761,32800.0
2012-09-17 15:45:00,31.59,31.62,31.59,31.6,35100.0,19.8761,19.895,19.8761,19.8824,35100.0
2012-09-17 15:50:00,31.61,31.61,31.59,31.6,63700.0,19.8887,19.8887,19.8761,19.8824,63700.0
2012-09-17 15:55:00,31.6,31.61,31.59,31.6,96700.0,19.8824,19.8887,19.8761,19.8824,96700.0
2012-09-18 09:30:00,31.53,31.66,31.5,31.5,46700.0,19.8383,19.9201,19.8194,19.8194,46700.0
2012-09-18 09:35:00,31.51,31.55,31.47,31.49,17700.0,19.8257,19.8509,19.8006,19.8132,17700.0
2012-09-18 09:40:00,31.49,31.54,31.46,31.47,58000.0,19.8132,19.8446,19.7943,19.8006,58000.0
2012-09-18 09:45:00,31.47,31.47,31.37,31.41,60900.0,19.8006,19.8006,19.7377,19.7628,60900.0
2012-09-18 09:50:00,31.41,31.41,31.35,31.36,28700.0,19.7628,19.7628,19.7251,19.7314,28700.0
2012-09-18 09:55:00,31.36,31.4,31.35,31.36,34100.0,19.7314,19.7565,19.7251,19.7314,34100.0
2012-09-18 10:00:00,31.36,31.41,31.36,31.41,27600.0,19.7314,19.7628,19.7314,19.7628,27600.0
2012-09-18 10:05:00,31.4,31.41,31.39,31.4,26300.0,19.7565,19.7628,19.7502,19.7565,26300.0
2012-09-18 10:10:00,31.4,31.4,31.36,31.36,29300.0,19.7565,19.7565,19.7314,19.7314,29300.0
2012-09-18 10:15:00,31.36,31.37,31.33,31.36,25100.0,19.7314,19.7377,19.7125,19.7314,25100.0
2012-09-18 10:20:00,31.36,31.4,31.36,31.39,17800.0,19.7314,19.7565,19.7314,19.7502,17800.0
2012-09-18 10:25:00,31.4,31.41,31.37,31.37,15300.0,19.7565,19.7628,19.7377,19.7377,15300.0
2012-09-18 10:30:00,31.36,31.39,31.34,31.38,20600.0,19.7314,19.7502,19.7188,19.7439,20600.0
2012-09-18 10:35:00,31.39,31.39,31.34,31.35,19500.0,19.7502,19.7502,19.7188,19.7251,19500.0
2012-09-18 10:40:00,31.36,31.4,31.35,31.38,27400.0,19.7314,19.7565,19.7251,19.7439,27400.0
2012-09-18 10:45:00,31.38,31.38,31.35,31.37,14200.0,19.7439,19.7439,19.7251,19.7377,14200.0
2012-09-18 10:50:00,31.38,31.38,31.37,31.38,10000.0,19.7439,19.7439,19.7377,19.7439,10000.0
2012-09-18 10:55:00,31.38,31.41,31.38,31.41,24000.0,19.7439,19.7628,19.7439,19.7628,24000.0
2012-09-18 11:00:00,31.41,31.42,31.4,31.41,14000.0,19.7628,19.7691,19.7565,19.7628,14000.0
2012-09-18 11:05:00,31.42,31.42,31.38,31.39,23700.0,19.7691,19.7691,19.7439,19.7502,23700.0
2012-09-18 11:10:00,31.39,31.39,31.38,31.38,5000.0,19.7502,19.7502,19.7439,19.7439,5000.0
2012-09-18 11:15:00,31.39,31.4,31.38,31.4,20400.0,19.7502,19.7565,19.7439,19.7565,20400.0
2012-09-18 11:20:00,31.39,31.4,31.39,31.39,54500.0,19.7502,19.7565,19.7502,19.7502,54500.0
2012-09-18 11:25:00,31.4,31.43,31.39,31.43,14100.0,19.7565,19.7754,19.7502,19.7754,14100.0
2012-09-18 11:30:00,31.42,31.44,31.38,31.38,21800.0,19.7691,19.7817,19.7439,19.7439,21800.0
2012-09-18 11:35:00,31.37,31.4,31.37,31.38,9700.0,19.7377,19.7565,19.7377,19.7439,9700.0
2012-09-18 11:40:00,31.38,31.39,31.37,31.38,10700.0,19.7439,19.7502,19.7377,19.7439,10700.0
2012-09-18 11:45:00,31.38,31.38,31.37,31.38,10700.0,19.7439,19.7439,19.7377,19.7439,10700.0
2012-09-18 11:50:00,31.38,31.4,31.38,31.39,10800.0,19.7439,19.7565,19.7439,19.7502,10800.0
2012-09-18 11:55:00,31.4,31.41,31.39,31.4,8800.0,19.7565,19.7628,19.7502,19.7565,8800.0
2012-09-18 12:00:00,31.41,31.41,31.37,31.38,8700.0,19.7628,19.7628,19.7377,19.7439,8700.0
2012-09-18 12:05:00,31.38,31.4,31.38,31.4,4100.0,19.7439,19.7565,19.7439,19.7565,4100.0
2012-09-18 12:10:00,31.39,31.4,31.39,31.39,11000.0,19.7502,19.7565,19.7502,19.7502,11000.0
2012-09-18 12:15:00,31.4,31.4,31.37,31.37,17700.0,19.7565,19.7565,19.7377,19.7377,17700.0
2012-09-18 12:20:00,31.37,31.37,31.35,31.36,26400.0,19.7377,19.7377,19.7251,19.7314,26400.0
2012-09-18 12:25:00,31.35,31.36,31.34,31.35,19400.0,19.7251,19.7314,19.7188,19.7251,19400.0
2012-09-18 12:30:00,31.34,31.36,31.34,31.35,21700.0,19.7188,19.7314,19.7188,19.7251,21700.0
2012-09-18 12:35:00,31.35,31.39,31.35,31.37,30900.0,19.7251,19.7502,19.7251,19.7377,30900.0
2012-09-18 12:40:00,31.37,31.38,31.35,31.37,20800.0,19.7377,19.7439,19.7251,19.7377,20800.0
2012-09-18 12:45:00,31.37,31.37,31.35,31.36,3900.0,19.7377,19.7377,19.7251,19.7314,3900.0
2012-09-18 12:50:00,31.35,31.37,31.35,31.37,8100.0,19.7251,19.7377,19.7251,19.7377,8100.0
2012-09-18 12:55:00,31.38,31.38,31.37,31.37,8100.0,19.7439,19.7439,19.7377,19.7377,8100.0
2012-09-18 13:00:00,31.37,31.38,31.37,31.37,1500.0,19.7377,19.7439,19.7377,19.7377,1500.0
2012-09-18 13:05:00,31.37,31.38,31.34,31.36,19400.0,19.7377,19.7439,19.7188,19.7314,19400.0
2012-09-18 13:10:00,31.36,31.36,31.35,31.35,10200.0,19.7314,19.7314,19.7251,19.7251,10200.0
2012-09-18 13:15:00,31.35,31.38,31.35,31.37,29400.0,19.7251,19.7439,19.7251,19.7377,29400.0
2012-09-18 13:20:00,31.36,31.37,31.35,31.36,13500.0,19.7314,19.7377,19.7251,19.7314,13500.0
2012-09-18 13:25:00,31.36,31.36,31.35,31.36,4000.0,19.7314,19.7314,19.7251,19.7314,4000.0
2012-09-18 13:30:00,31.36,31.36,31.34,31.35,14500.0,19.7314,19.7314,19.7188,19.7251,14500.0
2012-09-18 13:35:00,31.34,31.36,31.34,31.36,6800.0,19.7188,19.7314,19.7188,19.7314,6800.0
2012-09-18 13:40:00,31.36,31.36,31.36,31.36,2900.0,19.7314,19.7314,19.7314,19.7314,2900.0
2012-09-18 13:45:00,31.36,31.41,31.36,31.39,32400.0,19.7314,19.7628,19.7314,19.7502,32400.0
2012-09-18 13:50:00,31.39,31.39,31.37,31.38,9900.0,19.7502,19.7502,19.7377,19.7439,9900.0
2012-09-18 13:55:00,31.38,31.38,31.35,31.36,10000.0,19.7439,19.7439,19.7251,19.7314,10000.0
2012-09-18 14:00:00,31.36,31.37,31.35,31.35,33700.0,19.7314,19.7377,19.7251,19.7251,33700.0
2012-09-18 14:05:00,31.36,31.37,31.35,31.37,10100.0,19.7314,19.7377,19.7251,19.7377,10100.0
2012-09-18 14:10:00,31.37,31.39,31.37,31.39,5500.0,19.7377,19.7502,19.7377,19.7502,5500.0
2012-09-18 14:15:00,31.39,31.41,31.39,31.4,8000.0,19.7502,19.7628,19.7502,19.7565,8000.0
2012-09-18 14:20:00,31.41,31.42,31.4,31.42,7100.0,19.7628,19.7691,19.7565,19.7691,7100.0
2012-09-18 14:25:00,31.42,31.44,31.42,31.44,6600.0,19.7691,19.7817,19.7691,19.7817,6600.0
2012-09-18 14:30:00,31.43,31.45,31.43,31.45,11900.0,19.7754,19.788,19.7754,19.788,11900.0
2012-09-18 14:35:00,31.45,31.45,31.43,31.43,9400.0,19.788,19.788,19.7754,19.7754,9400.0
2012-09-18 14:40:00,31.44,31.44,31.41,31.41,14800.0,19.7817,19.7817,19.7628,19.7628,14800.0
2012-09-18 14:45:00,31.42,31.42,31.41,31.41,6600.0,19.7691,19.7691,19.7628,19.7628,6600.0
2012-09-18 14:50:00,31.41,31.42,31.39,31.39,16900.0,19.7628,19.7691,19.7502,19.7502,16900.0
2012-09-18 14:55:00,31.39,31.4,31.38,31.39,21800.0,19.7502,19.7565,19.7439,19.7502,21800.0
2012-09-18 15:00:00,31.39,31.39,31.38,31.38,7900.0,19.7502,19.7502,19.7439,19.7439,7900.0
2012-09-18 15:05:00,31.39,31.39,31.37,31.37,33600.0,19.7502,19.7502,19.7377,19.7377,33600.0
2012-09-18 15:10:00,31.37,31.39,31.37,31.39,17100.0,19.7377,19.7502,19.7377,19.7502,17100.0
2012-09-18 15:15:00,31.38,31.39,31.37,31.38,44400.0,19.7439,19.7502,19.7377,19.7439,44400.0
2012-09-18 15:20:00,31.38,31.4,31.38,31.4,15000.0,19.7439,19.7565,19.7439,19.7565,15000.0
2012-09-18 15:25:00,31.4,31.42,31.4,31.42,20900.0,19.7565,19.7691,19.7565,19.7691,20900.0
2012-09-18 15:30:00,31.41,31.43,31.41,31.42,19700.0,19.7628,19.7754,19.7628,19.7691,19700.0
2012-09-18 15:35:00,31.43,31.43,31.4,31.41,29200.0,19.7754,19.7754,19.7565,19.7628,29200.0
2012-09-18 15:40:00,31.41,31.41,31.37,31.38,34600.0,19.7628,19.7628,19.7377,19.7439,34600.0
2012-09-18 15:45:00,31.38,31.39,31.36,31.37,34800.0,19.7439,19.7502,19.7314,19.7377,34800.0
2012-09-18 15:50:00,31.37,31.37,31.36,31.36,42800.0,19.7377,19.7377,19.7314,19.7314,42800.0
2012-09-18 15:55:00,31.36,31.39,31.36,31.39,103600.0,19.7314,19.7502,19.7314,19.7502,103600.0
2012-09-19 09:30:00,31.41,31.65,31.41,31.65,39400.0,19.7628,19.9138,19.7628,19.9138,39400.0
2012-09-19 09:35:00,31.62,31.72,31.61,31.62,29600.0,19.895,19.9579,19.8887,19.895,29600.0
2012-09-19 09:40:00,31.62,31.63,31.53,31.55,51400.0,19.895,19.9012,19.8383,19.8509,51400.0
2012-09-19 09:45:00,31.55,31.55,31.46,31.48,4500.0,19.8509,19.8509,19.7943,19.8069,4500.0
2012-09-19 09:50:00,31.47,31.54,31.45,31.49,14100.0,19.8006,19.8446,19.788,19.8132,14100.0
2012-09-19 09:55:00,31.49,31.51,31.45,31.47,14300.0,19.8132,19.8257,19.788,19.8006,14300.0
2012-09-19 10:00:00,31.48,31.54,31.47,31.54,17400.0,19.8069,19.8446,19.8006,19.8446,17400.0
2012-09-19 10:05:00,31.55,31.56,31.5,31.51,18800.0,19.8509,19.8572,19.8194,19.8257,18800.0
2012-09-19 10:10:00,31.51,31.52,31.46,31.52,16200.0,19.8257,19.832,19.7943,19.832,16200.0
2012-09-19 10:15:00,31.52,31.52,31.49,31.49,14400.0,19.832,19.832,19.8132,19.8132,14400.0
2012-09-19 10:20:00,31.49,31.5,31.46,31.48,8500.0,19.8132,19.8194,19.7943,19.8069,8500.0
2012-09-19 10:25:00,31.49,31.52,31.48,31.51,8800.0,19.8132,19.832,19.8069,19.8257,8800.0
2012-09-19 10:30:00,31.5,31.51,31.48,31.48,10300.0,19.8194,19.8257,19.8069,19.8069,10300.0
2012-09-19 10:35:00,31.48,31.49,31.47,31.49,10100.0,19.8069,19.8132,19.8006,19.8132,10100.0
2012-09-19 10:40:00,31.49,31.5,31.45,31.5,13500.0,19.8132,19.8194,19.788,19.8194,13500.0
2012-09-19 10:45:00,31.49,31.52,31.48,31.52,9200.0,19.8132,19.832,19.8069,19.832,9200.0
2012-09-19 10:50:00,31.51,31.52,31.48,31.49,12300.0,19.8257,19.832,19.8069,19.8132,12300.0
2012-09-19 10:55:00,31.49,31.5,31.48,31.48,6800.0,19.8132,19.8194,19.8069,19.8069,6800.0
2012-09-19 11:00:00,31.48,31.52,31.46,31.48,66900.0,19.8069,19.832,19.7943,19.8069,66900.0
2012-09-19 11:05:00,31.48,31.54,31.48,31.54,85600.0,19.8069,19.8446,19.8069,19.8446,85600.0
2012-09-19 11:10:00,31.53,31.53,31.47,31.47,7000.0,19.8383,19.8383,19.8006,19.8006,7000.0
2012-09-19 11:15:00,31.46,31.49,31.46,31.48,13700.0,19.7943,19.8132,19.7943,19.8069,13700.0
2012-09-19 11:20:00,31.49,31.56,31.49,31.56,9600.0,19.8132,19.8572,19.8132,19.8572,9600.0
2012-09-19 11:25:00,31.56,31.58,31.55,31.55,8600.0,19.8572,19.8698,19.8509,19.8509,8600.0
2012-09-19 11:30:00,31.55,31.56,31.54,31.55,7300.0,19.8509,19.8572,19.8446,19.8509,7300.0
2012-09-19 11:35:00,31.56,31.57,31.55,31.56,6300.0,19.8572,19.8635,19.8509,19.8572,6300.0
2012-09-19 11:40:00,31.56,31.59,31.56,31.59,11200.0,19.8572,19.8761,19.8572,19.8761,11200.0
2012-09-19 11:45:00,31.59,31.59,31.54,31.56,11400.0,19.8761,19.8761,19.8446,19.8572,11400.0
2012-09-19 11:50:00,31.56,31.56,31.52,31.52,7200.0,19.8572,19.8572,19.832,19.832,7200.0
2012-09-19 11:55:00,31.53,31.54,31.52,31.54,5300.0,19.8383,19.8446,19.832,19.8446,5300.0
2012-09-19 12:00:00,31.54,31.54,31.52,31.52,6800.0,19.8446,19.8446,19.832,19.832,6800.0
2012-09-19 12:05:00,31.53,31.54,31.53,31.54,3600.0,19.8383,19.8446,19.8383,19.8446,3600.0
2012-09-19 12:10:00,31.53,31.54,31.5,31.52,12800.0,19.8383,19.8446,19.8194,19.832,12800.0
2012-09-19 12:15:00,31.51,31.51,31.5,31.51,3000.0,19.8257,19.8257,19.8194,19.8257,3000.0
2012-09-19 12:20:00,31.5,31.51,31.49,31.51,4100.0,19.8194,19.8257,19.8132,19.8257,4100.0
2012-09-19 12:25:00,31.5,31.54,31.5,31.54,5700.0,19.8194,19.8446,19.8194,19.8446,5700.0
2012-09-19 12:30:00,31.54,31.56,31.54,31.56,18800.0,19.8446,19.8572,19.8446,19.8572,18800.0
2012-09-19 12:35:00,31.56,31.56,31.56,31.56,2000.0,19.8572,19.8572,19.8572,19.8572,2000.0
2012-09-19 12:40:00,31.55,31.56,31.55,31.56,2500.0,19.8509,19.8572,19.8509,19.8572,2500.0
2012-09-19 12:45:00,31.56,31.57,31.52,31.53,20500.0,19.8572,19.8635,19.832,19.8383,20500.0
2012-09-19 12:50:00,31.52,31.53,31.51,31.53,12300.0,19.832,19.8383,19.8257,19.8383,12300.0
2012-09-19 12:55:00,31.52,31.54,31.52,31.54,9300.0,19.832,19.8446,19.832,19.8446,9300.0
2012-09-19 13:00:00,31.54,31.55,31.53,31.53,6500.0,19.8446,19.8509,19.8383,19.8383,6500.0
2012-09-19 13:05:00,31.53,31.55,31.53,31.54,8400.0,19.8383,19.8509,19.8383,19.8446,8400.0
2012-09-19 13:10:00,31.53,31.54,31.52,31.53,9900.0,19.8383,19.8446,19.832,19.8383,9900.0
2012-09-19 13:15:00,31.53,31.53,31.52,31.53,2100.0,19.8383,19.8383,19.832,19.8383,2100.0
2012-09-19 13:20:00,31.53,31.53,31.52,31.53,3000.0,19.8383,19.8383,19.832,19.8383,3000.0
2012-09-19 13:25:00,31.52,31.53,31.52,31.52,1800.0,19.832,19.8383,19.832,19.832,1800.0
2012-09-19 13:30:00,31.52,31.56,31.52,31.56,18100.0,19.832,19.8572,19.832,19.8572,18100.0
2012-09-19 13:35:00,31.56,31.56,31.53,31.54,17900.0,19.8572,19.8572,19.8383,19.8446,17900.0
2012-09-19 13:40:00,31.54,31.55,31.53,31.54,7100.0,19.8446,19.8509,19.8383,19.8446,7100.0
2012-09-19 13:45:00,31.55,31.55,31.53,31.53,9900.0,19.8509,19.8509,19.8383,19.8383,9900.0
2012-09-19 13:50:00,31.54,31.56,31.54,31.56,13500.0,19.8446,19.8572,19.8446,19.8572,13500.0
2012-09-19 13:55:00,31.56,31.56,31.55,31.55,2800.0,19.8572,19.8572,19.8509,19.8509,2800.0
2012-09-19 14:00:00,31.56,31.56,31.55,31.55,14000.0,19.8572,19.8572,19.8509,19.8509,14000.0
2012-09-19 14:05:00,31.56,31.56,31.55,31.55,3300.0,19.8572,19.8572,19.8509,19.8509,3300.0
2012-09-19 14:10:00,31.55,31.57,31.55,31.57,6900.0,19.8509,19.8635,19.8509,19.8635,6900.0
2012-09-19 14:15:00,31.57,31.59,31.56,31.59,10500.0,19.8635,19.8761,19.8572,19.8761,10500.0
2012-09-19 14:20:00,31.59,31.63,31.59,31.63,14600.0,19.8761,19.9012,19.8761,19.9012,14600.0
2012-09-19 14:25:00,31.63,31.65,31.6,31.62,27300.0,19.9012,19.9138,19.8824,19.895,27300.0
2012-09-19 14:30:00,31.61,31.62,31.59,31.61,17600.0,19.8887,19.895,19.8761,19.8887,17600.0
2012-09-19 14:35:00,31.61,31.61,31.6,31.61,2800.0,19.8887,19.8887,19.8824,19.8887,2800.0
2012-09-19 14:40:00,31.61,31.63,31.6,31.63,18900.0,19.8887,19.9012,19.8824,19.9012,18900.0
2012-09-19 14:45:00,31.63,31.63,31.6,31.61,14300.0,19.9012,19.9012,19.8824,19.8887,14300.0
2012-09-19 14:50:00,31.62,31.62,31.58,31.58,15100.0,19.895,19.895,19.8698,19.8698,15100.0
2012-09-19 14:55:00,31.59,31.61,31.58,31.61,18100.0,19.8761,19.8887,19.8698,19.8887,18100.0
2012-09-19 15:00:00,31.6,31.61,31.57,31.57,16200.0,19.8824,19.8887,19.8635,19.8635,16200.0
2012-09-19 15:05:00,31.57,31.6,31.57,31.6,10800.0,19.8635,19.8824,19.8635,19.8824,10800.0
2012-09-19 15:10:00,31.6,31.63,31.6,31.61,15400.0,19.8824,19.9012,19.8824,19.8887,15400.0
2012-09-19 15:15:00,31.61,31.62,31.55,31.56,52800.0,19.8887,19.895,19.8509,19.8572,52800.0
2012-09-19 15:20:00,31.57,31.58,31.56,31.56,11800.0,19.8635,19.8698,19.8572,19.8572,11800.0
2012-09-19 15:25:00,31.57,31.6,31.57,31.59,19000.0,19.8635,19.8824,19.8635,19.8761,19000.0
2012-09-19 15:30:00,31.59,31.6,31.57,31.6,35800.0,19.8761,19.8824,19.8635,19.8824,35800.0
2012-09-19 15:35:00,31.6,31.6,31.55,31.56,66400.0,19.8824,19.8824,19.8509,19.8572,66400.0
2012-09-19 15:40:00,31.57,31.59,31.56,31.59,30700.0,19.8635,19.8761,19.8572,19.8761,30700.0
2012-09-19 15:45:00,31.59,31.59,31.56,31.58,33500.0,19.8761,19.8761,19.8572,19.8698,33500.0
2012-09-19 15:50:00,31.58,31.59,31.55,31.56,57600.0,19.8698,19.8761,19.8509,19.8572,57600.0
2012-09-19 15:55:00,31.55,31.58,31.54,31.57,112600.0,19.8509,19.8698,19.8446,19.8635,112600.0
2012-09-20 09:30:00,31.56,31.71,31.55,31.7,53900.0,19.8572,19.9516,19.8509,19.9453,53900.0
2012-09-20 09:35:00,31.69,31.72,31.62,31.71,18200.0,19.939,19.9579,19.895,19.9516,18200.0
2012-09-20 09:40:00,31.71,31.73,31.58,31.6,15100.0,19.9516,19.9642,19.8698,19.8824,15100.0
2012-09-20 09:45:00,31.6,31.62,31.57,31.6,8700.0,19.8824,19.895,19.8635,19.8824,8700.0
2012-09-20 09:50:00,31.6,31.66,31.59,31.65,13900.0,19.8824,19.9201,19.8761,19.9138,13900.0
2012-09-20 09:55:00,31.65,31.65,31.62,31.65,15900.0,19.9138,19.9138,19.895,19.9138,15900.0
2012-09-20 10:00:00,31.65,31.67,31.63,31.66,17400.0,19.9138,19.9264,19.9012,19.9201,17400.0
2012-09-20 10:05:00,31.66,31.66,31.61,31.63,16400.0,19.9201,19.9201,19.8887,19.9012,16400.0
2012-09-20 10:10:00,31.63,31.69,31.63,31.68,24300.0,19.9012,19.939,19.9012,19.9327,24300.0
2012-09-20 10:15:00,31.67,31.69,31.67,31.69,13400.0,19.9264,19.939,19.9264,19.939,13400.0
2012-09-20 10:20:00,31.69,31.71,31.68,31.7,41700.0,19.939,19.9516,19.9327,19.9453,41700.0
2012-09-20 10:25:00,31.7,31.71,31.69,31.69,8400.0,19.9453,19.9516,19.939,19.939,8400.0
2012-09-20 10:30:00,31.69,31.71,31.66,31.71,58100.0,19.939,19.9516,19.9201,19.9516,58100.0
2012-09-20 10:35:00,31.71,31.73,31.69,31.73,39200.0,19.9516,19.9642,19.939,19.9642,39200.0
2012-09-20 10:40:00,31.72,31.73,31.7,31.7,9200.0,19.9579,19.9642,19.9453,19.9453,9200.0
2012-09-20 10:45:00,31.7,31.7,31.68,31.68,16900.0,19.9453,19.9453,19.9327,19.9327,16900.0
2012-09-20 10:50:00,31.69,31.71,31.67,31.71,10700.0,19.939,19.9516,19.9264,19.9516,10700.0
2012-09-20 10:55:00,31.71,31.74,31.71,31.74,9600.0,19.9516,19.9705,19.9516,19.9705,9600.0
2012-09-20 11:00:00,31.74,31.75,31.69,31.7,17700.0,19.9705,19.9767,19.939,19.9453,17700.0
2012-09-20 11:05:00,31.69,31.72,31.68,31.71,20100.0,19.939,19.9579,19.9327,19.9516,20100.0
2012-09-20 11:10:00,31.71,31.72,31.71,31.72,14100.0,19.9516,19.9579,19.9516,19.9579,14100.0
2012-09-20 11:15:00,31.71,31.72,31.7,31.7,6100.0,19.9516,19.9579,19.9453,19.9453,6100.0
2012-09-20 11:20:00,31.7,31.72,31.7,31.71,10200.0,19.9453,19.9579,19.9453,19.9516,10200.0
2012-09-20 11:25:00,31.72,31.73,31.71,31.71,23600.0,19.9579,19.9642,19.9516,19.9516,23600.0
2012-09-20 11:30:00,31.71,31.74,31.7,31.73,12400.0,19.9516,19.9705,19.9453,19.9642,12400.0
2012-09-20 11:35:00,31.73,31.75,31.72,31.74,8600.0,19.9642,19.9767,19.9579,19.9705,8600.0
2012-09-20 11:40:00,31.74,31.77,31.74,31.75,14400.0,19.9705,19.9893,19.9705,19.9767,14400.0
2012-09-20 11:45:00,31.75,31.76,31.74,31.76,9100.0,19.9767,19.983,19.9705,19.983,9100.0
2012-09-20 11:50:00,31.75,31.76,31.74,31.76,7100.0,19.9767,19.983,19.9705,19.983,7100.0
2012-09-20 11:55:00,31.76,31.77,31.76,31.76,4700.0,19.983,19.9893,19.983,19.983,4700.0
2012-09-20 12:00:00,31.76,31.8,31.75,31.77,33000.0,19.983,20.0082,19.9767,19.9893,33000.0
2012-09-20 12:05:00,31.78,31.78,31.76,31.78,9900.0,19.9956,19.9956,19.983,19.9956,9900.0
2012-09-20 12:10:00,31.78,31.79,31.77,31.78,1800.0,19.9956,20.0019,19.9893,19.9956,1800.0
2012-09-20 12:15:00,31.77,31.78,31.73,31.73,9200.0,19.9893,19.9956,19.9642,19.9642,9200.0
2012-09-20 12:20:00,31.73,31.74,31.72,31.73,13400.0,19.9642,19.9705,19.9579,19.9642,13400.0
2012-09-20 12:25:00,31.73,31.74,31.73,31.73,13300.0,19.9642,19.9705,19.9642,19.9642,13300.0
2012-09-20 12:30:00,31.73,31.76,31.73,31.76,10800.0,19.9642,19.983,19.9642,19.983,10800.0
2012-09-20 12:35:00,31.75,31.76,31.75,31.75,1900.0,19.9767,19.983,19.9767,19.9767,1900.0
2012-09-20 12:40:00,31.75,31.76,31.74,31.74,11500.0,19.9767,19.983,19.9705,19.9705,11500.0
2012-09-20 12:45:00,31.74,31.75,31.71,31.71,16500.0,19.9705,19.9767,19.9516,19.9516,16500.0
2012-09-20 12:50:00,31.71,31.73,31.7,31.72,9100.0,19.9516,19.9642,19.9453,19.9579,9100.0
2012-09-20 12:55:00,31.72,31.73,31.7,31.72,15400.0,19.9579,19.9642,19.9453,19.9579,15400.0
2012-09-20 13:00:00,31.73,31.73,31.7,31.7,6900.0,19.9642,19.9642,19.9453,19.9453,6900.0
2012-09-20 13:05:00,31.71,31.71,31.7,31.7,3800.0,19.9516,19.9516,19.9453,19.9453,3800.0
2012-09-20 13:10:00,31.7,31.7,31.68,31.68,12100.0,19.9453,19.9453,19.9327,19.9327,12100.0
2012-09-20 13:15:00,31.68,31.71,31.68,31.71,13900.0,19.9327,19.9516,19.9327,19.9516,13900.0
2012-09-20 13:20:00,31.7,31.71,31.69,31.7,5700.0,19.9453,19.9516,19.939,19.9453,5700.0
2012-09-20 13:25:00,31.69,31.71,31.69,31.7,9200.0,19.939,19.9516,19.939,19.9453,9200.0
2012-09-20 13:30:00,31.7,31.73,31.7,31.73,9200.0,19.9453,19.9642,19.9453,19.9642,9200.0
2012-09-20 13:35:00,31.73,31.75,31.73,31.73,14800.0,19.9642,19.9767,19.9642,19.9642,14800.0
2012-09-20 13:40:00,31.73,31.75,31.73,31.74,10200.0,19.9642,19.9767,19.9642,19.9705,10200.0
2012-09-20 13:45:00,31.75,31.75,31.74,31.75,9100.0,19.9767,19.9767,19.9705,19.9767,9100.0
2012-09-20 13:50:00,31.75,31.77,31.75,31.76,13400.0,19.9767,19.9893,19.9767,19.983,13400.0
2012-09-20 13:55:00,31.76,31.77,31.76,31.77,10100.0,19.983,19.9893,19.983,19.9893,10100.0
2012-09-20 14:00:00,31.77,31.78,31.76,31.76,11900.0,19.9893,19.9956,19.983,19.983,11900.0
2012-09-20 14:05:00,31.76,31.77,31.76,31.76,9100.0,19.983,19.9893,19.983,19.983,9100.0
2012-09-20 14:10:00,31.75,31.8,31.75,31.8,24400.0,19.9767,20.0082,19.9767,20.0082,24400.0
2012-09-20 14:15:00,31.79,31.8,31.76,31.77,11600.0,20.0019,20.0082,19.983,19.9893,11600.0
2012-09-20 14:20:00,31.76,31.77,31.75,31.77,13800.0,19.983,19.9893,19.9767,19.9893,13800.0
2012-09-20 14:25:00,31.77,31.8,31.76,31.77,28000.0,19.9893,20.0082,19.983,19.9893,28000.0
2012-09-20 14:30:00,31.76,31.79,31.76,31.79,22800.0,19.983,20.0019,19.983,20.0019,22800.0
2012-09-20 14:35:00,31.79,31.8,31.79,31.8,7900.0,20.0019,20.0082,20.0019,20.0082,7900.0
2012-09-20 14:40:00,31.79,31.8,31.78,31.78,18300.0,20.0019,20.0082,19.9956,19.9956,18300.0
2012-09-20 14:45:00,31.78,31.8,31.77,31.78,14400.0,19.9956,20.0082,19.9893,19.9956,14400.0
2012-09-20 14:50:00,31.78,31.79,31.76,31.76,9400.0,19.9956,20.0019,19.983,19.983,9400.0
2012-09-20 14:55:00,31.76,31.8,31.74,31.8,18800.0,19.983,20.0082,19.9705,20.0082,18800.0
2012-09-20 15:00:00,31.79,31.8,31.77,31.77,25300.0,20.0019,20.0082,19.9893,19.9893,25300.0
2012-09-20 15:05:00,31.77,31.79,31.77,31.78,21000.0,19.9893,20.0019,19.9893,19.9956,21000.0
2012-09-20 15:10:00,31.79,31.79,31.76,31.77,12100.0,20.0019,20.0019,19.983,19.9893,12100.0
2012-09-20 15:15:00,31.76,31.77,31.76,31.77,8600.0,19.983,19.9893,19.983,19.9893,8600.0
2012-09-20 15:20:00,31.76,31.78,31.76,31.78,21900.0,19.983,19.9956,19.983,19.9956,21900.0
2012-09-20 15:25:00,31.78,31.79,31.76,31.78,35100.0,19.9956,20.0019,19.983,19.9956,35100.0
2012-09-20 15:30:00,31.78,31.79,31.76,31.76,27100.0,19.9956,20.0019,19.983,19.983,27100.0
2012-09-20 15:35:00,31.76,31.77,31.73,31.74,32500.0,19.983,19.9893,19.9642,19.9705,32500.0
2012-09-20 15:40:00,31.74,31.74,31.72,31.72,16700.0,19.9705,19.9705,19.9579,19.9579,16700.0
2012-09-20 15:45:00,31.72,31.73,31.71,31.71,42500.0,19.9579,19.9642,19.9516,19.9516,42500.0
2012-09-20 15:50:00,31.71,31.72,31.7,31.72,54900.0,19.9516,19.9579,19.9453,19.9579,54900.0
2012-09-20 15:55:00,31.72,31.76,31.71,31.74,160800.0,19.9579,19.983,19.9516,19.9705,160800.0
2012-09-21 09:30:00,31.82,31.87,31.8,31.82,518200.0,20.0208,20.0522,20.0082,20.0208,518200.0
2012-09-21 09:35:00,31.79,31.8,31.72,31.73,12200.0,20.0019,20.0082,19.9579,19.9642,12200.0
2012-09-21 09:40:00,31.72,31.77,31.72,31.76,8600.0,19.9579,19.9893,19.9579,19.983,8600.0
2012-09-21 09:45:00,31.76,31.79,31.76,31.76,12700.0,19.983,20.0019,19.983,19.983,12700.0
2012-09-21 09:50:00,31.75,31.78,31.73,31.73,18700.0,19.9767,19.9956,19.9642,19.9642,18700.0
2012-09-21 09:55:00,31.74,31.78,31.74,31.77,8400.0,19.9705,19.9956,19.9705,19.9893,8400.0
2012-09-21 10:00:00,31.75,31.79,31.74,31.78,18000.0,19.9767,20.0019,19.9705,19.9956,18000.0
2012-09-21 10:05:00,31.77,31.77,31.71,31.71,19300.0,19.9893,19.9893,19.9516,19.9516,19300.0
2012-09-21 10:10:00,31.71,31.72,31.69,31.71,19000.0,19.9516,19.9579,19.939,19.9516,19000.0
2012-09-21 10:15:00,31.71,31.71,31.66,31.66,8800.0,19.9516,19.9516,19.9201,19.9201,8800.0
2012-09-21 10:20:00,31.65,31.67,31.64,31.66,6300.0,19.9138,19.9264,19.9075,19.9201,6300.0
2012-09-21 10:25:00,31.66,31.7,31.65,31.67,15600.0,19.9201,19.9453,19.9138,19.9264,15600.0
2012-09-21 10:30:00,31.68,31.7,31.64,31.67,109500.0,19.9327,19.9453,19.9075,19.9264,109500.0
2012-09-21 10:35:00,31.68,31.68,31.65,31.65,8900.0,19.9327,19.9327,19.9138,19.9138,8900.0
2012-09-21 10:40:00,31.66,31.69,31.65,31.69,5900.0,19.9201,19.939,19.9138,19.939,5900.0
2012-09-21 10:45:00,31.69,31.69,31.65,31.66,13200.0,19.939,19.939,19.9138,19.9201,13200.0
2012-09-21 10:50:00,31.65,31.66,31.64,31.64,18400.0,19.9138,19.9201,19.9075,19.9075,18400.0
2012-09-21 10:55:00,31.64,31.68,31.64,31.68,8300.0,19.9075,19.9327,19.9075,19.9327,8300.0
2012-09-21 11:00:00,31.68,31.71,31.68,31.71,6600.0,19.9327,19.9516,19.9327,19.9516,6600.0
2012-09-21 11:05:00,31.71,31.71,31.67,31.67,9400.0,19.9516,19.9516,19.9264,19.9264,9400.0
2012-09-21 11:10:00,31.66,31.66,31.62,31.62,20400.0,19.9201,19.9201,19.895,19.895,20400.0
2012-09-21 11:15:00,31.63,31.63,31.61,31.61,16500.0,19.9012,19.9012,19.8887,19.8887,16500.0
2012-09-21 11:20:00,31.61,31.61,31.58,31.59,13500.0,19.8887,19.8887,19.8698,19.8761,13500.0
2012-09-21 11:25:00,31.6,31.62,31.6,31.61,18000.0,19.8824,19.895,19.8824,19.8887,18000.0
2012-09-21 11:30:00,31.61,31.63,31.61,31.63,4300.0,19.8887,19.9012,19.8887,19.9012,4300.0
2012-09-21 11:35:00,31.64,31.65,31.61,31.61,10300.0,19.9075,19.9138,19.8887,19.8887,10300.0
2012-09-21 11:40:00,31.61,31.62,31.6,31.62,8000.0,19.8887,19.895,19.8824,19.895,8000.0
2012-09-21 11:45:00,31.62,31.66,31.62,31.64,14200.0,19.895,19.9201,19.895,19.9075,14200.0
2012-09-21 11:50:00,31.63,31.65,31.62,31.63,9100.0,19.9012,19.9138,19.895,19.9012,9100.0
2012-09-21 11:55:00,31.63,31.64,31.62,31.64,5600.0,19.9012,19.9075,19.895,19.9075,5600.0
2012-09-21 12:00:00,31.63,31.65,31.63,31.65,4200.0,19.9012,19.9138,19.9012,19.9138,4200.0
2012-09-21 12:05:00,31.66,31.66,31.6,31.6,17600.0,19.9201,19.9201,19.8824,19.8824,17600.0
2012-09-21 12:10:00,31.6,31.64,31.6,31.64,7600.0,19.8824,19.9075,19.8824,19.9075,7600.0
2012-09-21 12:15:00,31.63,31.63,31.61,31.61,9600.0,19.9012,19.9012,19.8887,19.8887,9600.0
2012-09-21 12:20:00,31.62,31.62,31.6,31.6,6800.0,19.895,19.895,19.8824,19.8824,6800.0
2012-09-21 12:25:00,31.61,31.61,31.59,31.6,32000.0,19.8887,19.8887,19.8761,19.8824,32000.0
2012-09-21 12:30:00,31.59,31.61,31.59,31.61,4200.0,19.8761,19.8887,19.8761,19.8887,4200.0
2012-09-21 12:35:00,31.6,31.62,31.6,31.6,11100.0,19.8824,19.895,19.8824,19.8824,11100.0
2012-09-21 12:40:00,31.6,31.6,31.6,31.6,800.0,19.8824,19.8824,19.8824,19.8824,800.0
2012-09-21 12:45:00,31.61,31.63,31.61,31.63,9900.0,19.8887,19.9012,19.8887,19.9012,9900.0
2012-09-21 12:50:00,31.62,31.63,31.62,31.63,8200.0,19.895,19.9012,19.895,19.9012,8200.0
2012-09-21 12:55:00,31.63,31.63,31.6,31.6,14100.0,19.9012,19.9012,19.8824,19.8824,14100.0
2012-09-21 13:00:00,31.61,31.64,31.61,31.64,7900.0,19.8887,19.9075,19.8887,19.9075,7900.0
2012-09-21 13:05:00,31.64,31.65,31.64,31.65,3800.0,19.9075,19.9138,19.9075,19.9138,3800.0
2012-09-21 13:10:00,31.65,31.65,31.64,31.64,6800.0,19.9138,19.9138,19.9075,19.9075,6800.0
2012-09-21 13:15:00,31.63,31.64,31.63,31.63,1600.0,19.9012,19.9075,19.9012,19.9012,1600.0
2012-09-21 13:20:00,31.63,31.64,31.63,31.64,2800.0,19.9012,19.9075,19.9012,19.9075,2800.0
2012-09-21 13:25:00,31.63,31.67,31.63,31.67,10200.0,19.9012,19.9264,19.9012,19.9264,10200.0
2012-09-21 13:30:00,31.67,31.68,31.66,31.68,12100.0,19.9264,19.9327,19.9201,19.9327,12100.0
2012-09-21 13:35:00,31.68,31.71,31.67,31.71,19900.0,19.9327,19.9516,19.9264,19.9516,19900.0
2012-09-21 13:40:00,31.7,31.7,31.67,31.68,14000.0,19.9453,19.9453,19.9264,19.9327,14000.0
2012-09-21 13:45:00,31.69,31.71,31.69,31.7,5400.0,19.939,19.9516,19.939,19.9453,5400.0
2012-09-21 13:50:00,31.7,31.7,31.69,31.69,3800.0,19.9453,19.9453,19.939,19.939,3800.0
2012-09-21 13:55:00,31.69,31.7,31.67,31.67,6700.0,19.939,19.9453,19.9264,19.9264,6700.0
2012-09-21 14:00:00,31.68,31.7,31.67,31.7,8300.0,19.9327,19.9453,19.9264,19.9453,8300.0
2012-09-21 14:05:00,31.7,31.7,31.69,31.7,6900.0,19.9453,19.9453,19.939,19.9453,6900.0
2012-09-21 14:10:00,31.69,31.7,31.69,31.7,3200.0,19.939,19.9453,19.939,19.9453,3200.0
2012-09-21 14:15:00,31.69,31.7,31.69,31.7,2900.0,19.939,19.9453,19.939,19.9453,2900.0
2012-09-21 14:20:00,31.7,31.72,31.69,31.72,16800.0,19.9453,19.9579,19.939,19.9579,16800.0
2012-09-21 14:25:00,31.72,31.73,31.71,31.73,6900.0,19.9579,19.9642,19.9516,19.9642,6900.0
2012-09-21 14:30:00,31.72,31.73,31.71,31.72,5500.0,19.9579,19.9642,19.9516,19.9579,5500.0
2012-09-21 14:35:00,31.72,31.72,31.69,31.7,11200.0,19.9579,19.9579,19.939,19.9453,11200.0
2012-09-21 14:40:00,31.69,31.73,31.69,31.72,22200.0,19.939,19.9642,19.939,19.9579,22200.0
2012-09-21 14:45:00,31.72,31.73,31.69,31.69,28600.0,19.9579,19.9642,19.939,19.939,28600.0
2012-09-21 14:50:00,31.69,31.75,31.69,31.73,38000.0,19.939,19.9767,19.939,19.9642,38000.0
2012-09-21 14:55:00,31.74,31.75,31.73,31.75,11000.0,19.9705,19.9767,19.9642,19.9767,11000.0
2012-09-21 15:00:00,31.75,31.76,31.72,31.72,13500.0,19.9767,19.983,19.9579,19.9579,13500.0
2012-09-21 15:05:00,31.72,31.73,31.72,31.73,3900.0,19.9579,19.9642,19.9579,19.9642,3900.0
2012-09-21 15:10:00,31.72,31.73,31.72,31.72,10100.0,19.9579,19.9642,19.9579,19.9579,10100.0
2012-09-21 15:15:00,31.73,31.75,31.73,31.74,23800.0,19.9642,19.9767,19.9642,19.9705,23800.0
2012-09-21 15:20:00,31.74,31.75,31.72,31.74,18900.0,19.9705,19.9767,19.9579,19.9705,18900.0
2012-09-21 15:25:00,31.75,31.76,31.74,31.74,20200.0,19.9767,19.983,19.9705,19.9705,20200.0
2012-09-21 15:30:00,31.75,31.75,31.74,31.75,9300.0,19.9767,19.9767,19.9705,19.9767,9300.0
2012-09-21 15:35:00,31.75,31.75,31.73,31.73,18800.0,19.9767,19.9767,19.9642,19.9642,18800.0
2012-09-21 15:40:00,31.73,31.76,31.72,31.75,42200.0,19.9642,19.983,19.9579,19.9767,42200.0
2012-09-21 15:45:00,31.74,31.74,31.71,31.72,62900.0,19.9705,19.9705,19.9516,19.9579,62900.0
2012-09-21 15:50:00,31.72,31.74,31.71,31.71,57500.0,19.9579,19.9705,19.9516,19.9516,57500.0
2012-09-21 15:55:00,31.71,31.71,31.69,31.7,82500.0,19.9516,19.9516,19.939,19.9453,82500.0
2012-09-24 09:30:00,31.67,31.8,31.61,31.75,26700.0,19.9264,20.0082,19.8887,19.9767,26700.0
2012-09-24 09:35:00,31.75,31.78,31.74,31.74,6400.0,19.9767,19.9956,19.9705,19.9705,6400.0
2012-09-24 09:40:00,31.75,31.83,31.75,31.79,11800.0,19.9767,20.0271,19.9767,20.0019,11800.0
2012-09-24 09:45:00,31.78,31.84,31.77,31.84,12600.0,19.9956,20.0334,19.9893,20.0334,12600.0
2012-09-24 09:50:00,31.84,31.86,31.79,31.85,158100.0,20.0334,20.046,20.0019,20.0397,158100.0
2012-09-24 09:55:00,31.84,31.85,31.79,31.81,17000.0,20.0334,20.0397,20.0019,20.0145,17000.0
2012-09-24 10:00:00,31.82,31.82,31.78,31.81,11800.0,20.0208,20.0208,19.9956,20.0145,11800.0
2012-09-24 10:05:00,31.82,31.83,31.79,31.81,12400.0,20.0208,20.0271,20.0019,20.0145,12400.0
2012-09-24 10:10:00,31.81,31.82,31.79,31.81,10700.0,20.0145,20.0208,20.0019,20.0145,10700.0
2012-09-24 10:15:00,31.82,31.86,31.82,31.86,13400.0,20.0208,20.046,20.0208,20.046,13400.0
2012-09-24 10:20:00,31.86,31.89,31.86,31.86,20500.0,20.046,20.0648,20.046,20.046,20500.0
2012-09-24 10:25:00,31.88,31.91,31.87,31.91,13600.0,20.0585,20.0774,20.0522,20.0774,13600.0
2012-09-24 10:30:00,31.92,31.94,31.92,31.93,10800.0,20.0837,20.0963,20.0837,20.09,10800.0
2012-09-24 10:35:00,31.93,31.94,31.9,31.9,15100.0,20.09,20.0963,20.0711,20.0711,15100.0
2012-09-24 10:40:00,31.9,31.92,31.88,31.92,12900.0,20.0711,20.0837,20.0585,20.0837,12900.0
2012-09-24 10:45:00,31.91,31.92,31.89,31.9,8300.0,20.0774,20.0837,20.0648,20.0711,8300.0
2012-09-24 10:50:00,31.89,31.92,31.87,31.91,20500.0,20.0648,20.0837,20.0522,20.0774,20500.0
2012-09-24 10:55:00,31.92,31.96,31.92,31.94,13200.0,20.0837,20.1089,20.0837,20.0963,13200.0
2012-09-24 11:00:00,31.94,31.95,31.93,31.94,8100.0,20.0963,20.1026,20.09,20.0963,8100.0
2012-09-24 11:05:00,31.94,31.95,31.91,31.92,17600.0,20.0963,20.1026,20.0774,20.0837,17600.0
2012-09-24 11:10:00,31.92,31.92,31.88,31.88,40400.0,20.0837,20.0837,20.0585,20.0585,40400.0
2012-09-24 11:15:00,31.89,31.9,31.85,31.86,54300.0,20.0648,20.0711,20.0397,20.046,54300.0
2012-09-24 11:20:00,31.87,31.9,31.86,31.9,10300.0,20.0522,20.0711,20.046,20.0711,10300.0
2012-09-24 11:25:00,31.89,31.92,31.89,31.92,36000.0,20.0648,20.0837,20.0648,20.0837,36000.0
2012-09-24 11:30:00,31.93,31.97,31.93,31.96,23700.0,20.09,20.1152,20.09,20.1089,23700.0
2012-09-24 11:35:00,31.96,31.97,31.95,31.96,33900.0,20.1089,20.1152,20.1026,20.1089,33900.0
2012-09-24 11:40:00,31.96,31.97,31.95,31.97,63000.0,20.1089,20.1152,20.1026,20.1152,63000.0
2012-09-24 11:45:00,31.96,31.97,31.93,31.94,107600.0,20.1089,20.1152,20.09,20.0963,107600.0
2012-09-24 11:50:00,31.94,31.96,31.92,31.96,14000.0,20.0963,20.1089,20.0837,20.1089,14000.0
2012-09-24 11:55:00,31.96,31.97,31.95,31.95,10400.0,20.1089,20.1152,20.1026,20.1026,10400.0
2012-09-24 12:00:00,31.96,31.96,31.95,31.95,11800.0,20.1089,20.1089,20.1026,20.1026,11800.0
2012-09-24 12:05:00,31.95,31.95,31.94,31.95,3200.0,20.1026,20.1026,20.0963,20.1026,3200.0
2012-09-24 12:10:00,31.96,31.96,31.95,31.95,6300.0,20.1089,20.1089,20.1026,20.1026,6300.0
2012-09-24 12:15:00,31.96,31.96,31.95,31.96,2600.0,20.1089,20.1089,20.1026,20.1089,2600.0
2012-09-24 12:20:00,31.96,31.96,31.95,31.95,5600.0,20.1089,20.1089,20.1026,20.1026,5600.0
2012-09-24 12:25:00,31.94,31.94,31.93,31.93,5700.0,20.0963,20.0963,20.09,20.09,5700.0
2012-09-24 12:30:00,31.92,31.94,31.91,31.93,12000.0,20.0837,20.0963,20.0774,20.09,12000.0
2012-09-24 12:35:00,31.94,31.95,31.93,31.94,8800.0,20.0963,20.1026,20.09,20.0963,8800.0
2012-09-24 12:40:00,31.95,31.96,31.94,31.95,6200.0,20.1026,20.1089,20.0963,20.1026,6200.0
2012-09-24 12:45:00,31.96,31.96,31.95,31.95,3700.0,20.1089,20.1089,20.1026,20.1026,3700.0
2012-09-24 12:50:00,31.95,31.96,31.94,31.95,9500.0,20.1026,20.1089,20.0963,20.1026,9500.0
2012-09-24 12:55:00,31.95,31.96,31.94,31.95,9900.0,20.1026,20.1089,20.0963,20.1026,9900.0
2012-09-24 13:00:00,31.96,31.96,31.95,31.96,6000.0,20.1089,20.1089,20.1026,20.1089,6000.0
2012-09-24 13:05:00,31.96,31.96,31.95,31.96,7800.0,20.1089,20.1089,20.1026,20.1089,7800.0
2012-09-24 13:10:00,31.96,31.97,31.96,31.96,7700.0,20.1089,20.1152,20.1089,20.1089,7700.0
2012-09-24 13:15:00,31.97,31.98,31.96,31.98,11600.0,20.1152,20.1215,20.1089,20.1215,11600.0
2012-09-24 13:20:00,31.98,31.99,31.98,31.98,4500.0,20.1215,20.1278,20.1215,20.1215,4500.0
2012-09-24 13:25:00,31.99,31.99,31.97,31.97,9300.0,20.1278,20.1278,20.1152,20.1152,9300.0
2012-09-24 13:30:00,31.98,31.98,31.96,31.98,14800.0,20.1215,20.1215,20.1089,20.1215,14800.0
2012-09-24 13:35:00,31.97,31.98,31.96,31.97,8600.0,20.1152,20.1215,20.1089,20.1152,8600.0
2012-09-24 13:40:00,31.98,31.98,31.96,31.96,20000.0,20.1215,20.1215,20.1089,20.1089,20000.0
2012-09-24 13:45:00,31.96,31.99,31.95,31.97,16600.0,20.1089,20.1278,20.1026,20.1152,16600.0
2012-09-24 13:50:00,31.98,31.98,31.95,31.97,15900.0,20.1215,20.1215,20.1026,20.1152,15900.0
2012-09-24 13:55:00,31.97,31.98,31.96,31.97,44600.0,20.1152,20.1215,20.1089,20.1152,44600.0
2012-09-24 14:00:00,31.96,31.97,31.95,31.96,18100.0,20.1089,20.1152,20.1026,20.1089,18100.0
2012-09-24 14:05:00,31.96,31.97,31.95,31.96,6800.0,20.1089,20.1152,20.1026,20.1089,6800.0
2012-09-24 14:10:00,31.95,31.97,31.95,31.96,10400.0,20.1026,20.1152,20.1026,20.1089,10400.0
2012-09-24 14:15:00,31.95,31.96,31.95,31.95,12700.0,20.1026,20.1089,20.1026,20.1026,12700.0
2012-09-24 14:20:00,31.96,31.96,31.93,31.96,28400.0,20.1089,20.1089,20.09,20.1089,28400.0
2012-09-24 14:25:00,31.96,31.97,31.95,31.96,38100.0,20.1089,20.1152,20.1026,20.1089,38100.0
2012-09-24 14:30:00,31.96,31.96,31.94,31.94,18000.0,20.1089,20.1089,20.0963,20.0963,18000.0
2012-09-24 14:35:00,31.95,31.96,31.95,31.95,19700.0,20.1026,20.1089,20.1026,20.1026,19700.0
2012-09-24 14:40:00,31.95,31.97,31.95,31.95,28500.0,20.1026,20.1152,20.1026,20.1026,28500.0
2012-09-24 14:45:00,31.96,31.96,31.94,31.96,24600.0,20.1089,20.1089,20.0963,20.1089,24600.0
2012-09-24 14:50:00,31.96,31.98,31.95,31.97,29800.0,20.1089,20.1215,20.1026,20.1152,29800.0
2012-09-24 14:55:00,31.98,31.98,31.95,31.96,31800.0,20.1215,20.1215,20.1026,20.1089,31800.0
2012-09-24 15:00:00,31.96,31.97,31.95,31.95,11100.0,20.1089,20.1152,20.1026,20.1026,11100.0
2012-09-24 15:05:00,31.96,31.98,31.96,31.98,21100.0,20.1089,20.1215,20.1089,20.1215,21100.0
2012-09-24 15:10:00,31.97,32.0,31.97,32.0,49700.0,20.1152,20.134,20.1152,20.134,49700.0
2012-09-24 15:15:00,32.0,32.0,31.99,32.0,12200.0,20.134,20.134,20.1278,20.134,12200.0
2012-09-24 15:20:00,32.0,32.0,31.99,32.0,30400.0,20.134,20.134,20.1278,20.134,30400.0
2012-09-24 15:25:00,32.0,32.0,31.99,32.0,23700.0,20.134,20.134,20.1278,20.134,23700.0
2012-09-24 15:30:00,32.0,32.0,31.98,32.0,55900.0,20.134,20.134,20.1215,20.134,55900.0
2012-09-24 15:35:00,31.99,32.02,31.99,32.01,45800.0,20.1278,20.1466,20.1278,20.1403,45800.0
2012-09-24 15:40:00,32.01,32.02,31.99,31.99,24300.0,20.1403,20.1466,20.1278,20.1278,24300.0
2012-09-24 15:45:00,31.99,31.99,31.96,31.96,34900.0,20.1278,20.1278,20.1089,20.1089,34900.0
2012-09-24 15:50:00,31.96,31.97,31.95,31.96,89800.0,20.1089,20.1152,20.1026,20.1089,89800.0
2012-09-24 15:55:00,31.96,31.98,31.94,31.95,128900.0,20.1089,20.1215,20.0963,20.1026,128900.0
2012-09-25 09:30:00,32.01,32.02,31.94,31.96,26300.0,20.1403,20.1466,20.0963,20.1089,26300.0
2012-09-25 09:35:00,31.97,32.04,31.96,31.98,20400.0,20.1152,20.1592,20.1089,20.1215,20400.0
2012-09-25 09:40:00,31.99,32.08,31.98,32.02,138800.0,20.1278,20.1844,20.1215,20.1466,138800.0
2012-09-25 09:45:00,32.02,32.09,32.01,32.07,11700.0,20.1466,20.1907,20.1403,20.1781,11700.0
2012-09-25 09:50:00,32.08,32.15,32.08,32.15,21300.0,20.1844,20.2284,20.1844,20.2284,21300.0
2012-09-25 09:55:00,32.14,32.14,32.09,32.09,12100.0,20.2221,20.2221,20.1907,20.1907,12100.0
2012-09-25 10:00:00,32.1,32.17,32.09,32.16,20000.0,20.197,20.241,20.1907,20.2347,20000.0
2012-09-25 10:05:00,32.15,32.19,32.13,32.13,15400.0,20.2284,20.2536,20.2158,20.2158,15400.0
2012-09-25 10:10:00,32.13,32.18,32.11,32.18,39500.0,20.2158,20.2473,20.2033,20.2473,39500.0
2012-09-25 10:15:00,32.17,32.18,32.12,32.13,14800.0,20.241,20.2473,20.2095,20.2158,14800.0
2012-09-25 10:20:00,32.13,32.2,32.13,32.2,21900.0,20.2158,20.2599,20.2158,20.2599,21900.0
2012-09-25 10:25:00,32.2,32.2,32.17,32.2,28700.0,20.2599,20.2599,20.241,20.2599,28700.0
2012-09-25 10:30:00,32.2,32.2,32.16,32.17,21800.0,20.2599,20.2599,20.2347,20.241,21800.0
2012-09-25 10:35:00,32.17,32.18,32.16,32.17,14600.0,20.241,20.2473,20.2347,20.241,14600.0
2012-09-25 10:40:00,32.17,32.18,32.16,32.16,12700.0,20.241,20.2473,20.2347,20.2347,12700.0
2012-09-25 10:45:00,32.17,32.2,32.15,32.15,23600.0,20.241,20.2599,20.2284,20.2284,23600.0
2012-09-25 10:50:00,32.17,32.2,32.17,32.19,23800.0,20.241,20.2599,20.241,20.2536,23800.0
2012-09-25 10:55:00,32.19,32.19,32.14,32.15,20000.0,20.2536,20.2536,20.2221,20.2284,20000.0
2012-09-25 11:00:00,32.16,32.18,32.15,32.16,10100.0,20.2347,20.2473,20.2284,20.2347,10100.0
2012-09-25 11:05:00,32.16,32.16,32.11,32.13,21100.0,20.2347,20.2347,20.2033,20.2158,21100.0
2012-09-25 11:10:00,32.13,32.16,32.12,32.15,20600.0,20.2158,20.2347,20.2095,20.2284,20600.0
2012-09-25 11:15:00,32.15,32.17,32.15,32.16,6200.0,20.2284,20.241,20.2284,20.2347,6200.0
2012-09-25 11:20:00,32.17,32.17,32.12,32.12,24000.0,20.241,20.241,20.2095,20.2095,24000.0
2012-09-25 11:25:00,32.11,32.14,32.11,32.13,6100.0,20.2033,20.2221,20.2033,20.2158,6100.0
2012-09-25 11:30:00,32.12,32.13,32.12,32.12,5500.0,20.2095,20.2158,20.2095,20.2095,5500.0
2012-09-25 11:35:00,32.12,32.14,32.12,32.13,6900.0,20.2095,20.2221,20.2095,20.2158,6900.0
2012-09-25 11:40:00,32.14,32.15,32.12,32.12,6800.0,20.2221,20.2284,20.2095,20.2095,6800.0
2012-09-25 11:45:00,32.12,32.13,32.09,32.11,15000.0,20.2095,20.2158,20.1907,20.2033,15000.0
2012-09-25 11:50:00,32.1,32.1,32.08,32.09,8400.0,20.197,20.197,20.1844,20.1907,8400.0
2012-09-25 11:55:00,32.09,32.1,32.09,32.1,9900.0,20.1907,20.197,20.1907,20.197,9900.0
2012-09-25 12:00:00,32.1,32.1,32.06,32.06,6000.0,20.197,20.197,20.1718,20.1718,6000.0
2012-09-25 12:05:00,32.05,32.06,32.02,32.03,6200.0,20.1655,20.1718,20.1466,20.1529,6200.0
2012-09-25 12:10:00,32.03,32.04,32.02,32.02,11900.0,20.1529,20.1592,20.1466,20.1466,11900.0
2012-09-25 12:15:00,32.02,32.03,31.99,32.0,19000.0,20.1466,20.1529,20.1278,20.134,19000.0
2012-09-25 12:20:00,32.01,32.02,32.0,32.02,5000.0,20.1403,20.1466,20.134,20.1466,5000.0
2012-09-25 12:25:00,32.02,32.03,32.01,32.03,13200.0,20.1466,20.1529,20.1403,20.1529,13200.0
2012-09-25 12:30:00,32.02,32.03,32.01,32.01,10600.0,20.1466,20.1529,20.1403,20.1403,10600.0
2012-09-25 12:35:00,32.01,32.04,32.0,32.01,31000.0,20.1403,20.1592,20.134,20.1403,31000.0
2012-09-25 12:40:00,32.02,32.02,31.98,31.98,18100.0,20.1466,20.1466,20.1215,20.1215,18100.0
2012-09-25 12:45:00,31.99,32.0,31.97,31.98,7300.0,20.1278,20.134,20.1152,20.1215,7300.0
2012-09-25 12:50:00,31.99,32.0,31.99,32.0,7000.0,20.1278,20.134,20.1278,20.134,7000.0
2012-09-25 12:55:00,32.0,32.0,31.98,32.0,6000.0,20.134,20.134,20.1215,20.134,6000.0
2012-09-25 13:00:00,32.0,32.0,31.98,31.99,7200.0,20.134,20.134,20.1215,20.1278,7200.0
2012-09-25 13:05:00,31.99,31.99,31.98,31.99,2900.0,20.1278,20.1278,20.1215,20.1278,2900.0
2012-09-25 13:10:00,31.99,32.02,31.98,32.0,10300.0,20.1278,20.1466,20.1215,20.134,10300.0
2012-09-25 13:15:00,31.99,32.0,31.98,31.99,3700.0,20.1278,20.134,20.1215,20.1278,3700.0
2012-09-25 13:20:00,31.99,31.99,31.95,31.97,13100.0,20.1278,20.1278,20.1026,20.1152,13100.0
2012-09-25 13:25:00,31.96,31.97,31.94,31.96,7800.0,20.1089,20.1152,20.0963,20.1089,7800.0
2012-09-25 13:30:00,31.96,31.96,31.91,31.96,60100.0,20.1089,20.1089,20.0774,20.1089,60100.0
2012-09-25 13:35:00,31.96,31.96,31.94,31.95,13300.0,20.1089,20.1089,20.0963,20.1026,13300.0
2012-09-25 13:40:00,31.95,31.95,31.93,31.93,6800.0,20.1026,20.1026,20.09,20.09,6800.0
2012-09-25 13:45:00,31.93,31.95,31.93,31.93,24900.0,20.09,20.1026,20.09,20.09,24900.0
2012-09-25 13:50:00,31.93,31.94,31.92,31.93,26600.0,20.09,20.0963,20.0837,20.09,26600.0
2012-09-25 13:55:00,31.93,31.96,31.93,31.96,23900.0,20.09,20.1089,20.09,20.1089,23900.0
2012-09-25 14:00:00,31.96,31.96,31.95,31.95,23800.0,20.1089,20.1089,20.1026,20.1026,23800.0
2012-09-25 14:05:00,31.96,31.99,31.95,31.99,20300.0,20.1089,20.1278,20.1026,20.1278,20300.0
2012-09-25 14:10:00,31.99,32.01,31.99,32.0,12800.0,20.1278,20.1403,20.1278,20.134,12800.0
2012-09-25 14:15:00,32.01,32.05,31.98,31.99,18700.0,20.1403,20.1655,20.1215,20.1278,18700.0
2012-09-25 14:20:00,31.99,31.99,31.98,31.98,10200.0,20.1278,20.1278,20.1215,20.1215,10200.0
2012-09-25 14:25:00,31.98,32.0,31.98,32.0,4400.0,20.1215,20.134,20.1215,20.134,4400.0
2012-09-25 14:30:00,32.0,32.0,31.99,32.0,9800.0,20.134,20.134,20.1278,20.134,9800.0
2012-09-25 14:35:00,32.0,32.0,31.99,32.0,9800.0,20.134,20.134,20.1278,20.134,9800.0
2012-09-25 14:40:00,32.0,32.0,31.97,31.97,13700.0,20.134,20.134,20.1152,20.1152,13700.0
2012-09-25 14:45:00,31.97,32.0,31.95,31.98,19500.0,20.1152,20.134,20.1026,20.1215,19500.0
2012-09-25 14:50:00,31.98,31.99,31.98,31.98,6900.0,20.1215,20.1278,20.1215,20.1215,6900.0
2012-09-25 14:55:00,31.99,31.99,31.94,31.95,50100.0,20.1278,20.1278,20.0963,20.1026,50100.0
2012-09-25 15:00:00,31.95,31.96,31.94,31.95,45200.0,20.1026,20.1089,20.0963,20.1026,45200.0
2012-09-25 15:05:00,31.95,31.96,31.93,31.93,25500.0,20.1026,20.1089,20.09,20.09,25500.0
2012-09-25 15:10:00,31.93,31.95,31.88,31.95,51500.0,20.09,20.1026,20.0585,20.1026,51500.0
2012-09-25 15:15:00,31.95,31.95,31.9,31.91,34800.0,20.1026,20.1026,20.0711,20.0774,34800.0
2012-09-25 15:20:00,31.92,31.95,31.91,31.94,29200.0,20.0837,20.1026,20.0774,20.0963,29200.0
2012-09-25 15:25:00,31.94,31.94,31.92,31.94,10600.0,20.0963,20.0963,20.0837,20.0963,10600.0
2012-09-25 15:30:00,31.93,31.95,31.92,31.93,14100.0,20.09,20.1026,20.0837,20.09,14100.0
2012-09-25 15:35:00,31.94,31.95,31.89,31.89,34300.0,20.0963,20.1026,20.0648,20.0648,34300.0
2012-09-25 15:40:00,31.89,31.9,31.87,31.9,35000.0,20.0648,20.0711,20.0522,20.0711,35000.0
2012-09-25 15:45:00,31.89,31.89,31.86,31.89,28900.0,20.0648,20.0648,20.046,20.0648,28900.0
2012-09-25 15:50:00,31.88,31.89,31.85,31.88,55300.0,20.0585,20.0648,20.0397,20.0585,55300.0
2012-09-25 15:55:00,31.88,31.89,31.83,31.84,174200.0,20.0585,20.0648,20.0271,20.0334,174200.0
2012-09-26 09:30:00,31.83,32.12,31.83,32.05,41700.0,20.0271,20.2095,20.0271,20.1655,41700.0
2012-09-26 09:35:00,32.04,32.13,32.02,32.1,20400.0,20.1592,20.2158,20.1466,20.197,20400.0
2012-09-26 09:40:00,32.1,32.19,32.1,32.17,19700.0,20.197,20.2536,20.197,20.241,19700.0
2012-09-26 09:45:00,32.17,32.18,32.06,32.09,32400.0,20.241,20.2473,20.1718,20.1907,32400.0
2012-09-26 09:50:00,32.08,32.09,32.06,32.08,41300.0,20.1844,20.1907,20.1718,20.1844,41300.0
2012-09-26 09:55:00,32.08,32.09,32.04,32.05,49700.0,20.1844,20.1907,20.1592,20.1655,49700.0
2012-09-26 10:00:00,32.05,32.1,32.05,32.1,17600.0,20.1655,20.197,20.1655,20.197,17600.0
2012-09-26 10:05:00,32.11,32.12,32.06,32.09,33000.0,20.2033,20.2095,20.1718,20.1907,33000.0
2012-09-26 10:10:00,32.09,32.12,32.07,32.09,17900.0,20.1907,20.2095,20.1781,20.1907,17900.0
2012-09-26 10:15:00,32.08,32.13,32.08,32.12,13500.0,20.1844,20.2158,20.1844,20.2095,13500.0
2012-09-26 10:20:00,32.11,32.12,32.07,32.11,13700.0,20.2033,20.2095,20.1781,20.2033,13700.0
2012-09-26 10:25:00,32.1,32.11,32.06,32.07,10900.0,20.197,20.2033,20.1718,20.1781,10900.0
2012-09-26 10:30:00,32.07,32.1,32.07,32.08,13900.0,20.1781,20.197,20.1781,20.1844,13900.0
2012-09-26 10:35:00,32.09,32.09,32.05,32.08,21600.0,20.1907,20.1907,20.1655,20.1844,21600.0
2012-09-26 10:40:00,32.08,32.1,32.07,32.09,17500.0,20.1844,20.197,20.1781,20.1907,17500.0
2012-09-26 10:45:00,32.1,32.11,32.08,32.11,13200.0,20.197,20.2033,20.1844,20.2033,13200.0
2012-09-26 10:50:00,32.11,32.12,32.07,32.08,8100.0,20.2033,20.2095,20.1781,20.1844,8100.0
2012-09-26 10:55:00,32.07,32.09,32.04,32.04,7300.0,20.1781,20.1907,20.1592,20.1592,7300.0
2012-09-26 11:00:00,32.05,32.09,32.05,32.06,14300.0,20.1655,20.1907,20.1655,20.1718,14300.0
2012-09-26 11:05:00,32.06,32.08,32.05,32.07,5500.0,20.1718,20.1844,20.1655,20.1781,5500.0
2012-09-26 11:10:00,32.07,32.09,32.05,32.05,9100.0,20.1781,20.1907,20.1655,20.1655,9100.0
2012-09-26 11:15:00,32.06,32.08,32.05,32.07,9500.0,20.1718,20.1844,20.1655,20.1781,9500.0
2012-09-26 11:20:00,32.06,32.06,32.03,32.04,5600.0,20.1718,20.1718,20.1529,20.1592,5600.0
2012-09-26 11:25:00,32.04,32.05,32.02,32.04,9900.0,20.1592,20.1655,20.1466,20.1592,9900.0
2012-09-26 11:30:00,32.03,32.05,32.02,32.03,10400.0,20.1529,20.1655,20.1466,20.1529,10400.0
2012-09-26 11:35:00,32.02,32.03,32.01,32.01,5700.0,20.1466,20.1529,20.1403,20.1403,5700.0
2012-09-26 11:40:00,32.02,32.04,32.01,32.04,8800.0,20.1466,20.1592,20.1403,20.1592,8800.0
2012-09-26 11:45:00,32.05,32.05,32.01,32.01,10200.0,20.1655,20.1655,20.1403,20.1403,10200.0
2012-09-26 11:50:00,32.01,32.01,32.0,32.01,4200.0,20.1403,20.1403,20.134,20.1403,4200.0
2012-09-26 11:55:00,32.02,32.02,32.0,32.01,10200.0,20.1466,20.1466,20.134,20.1403,10200.0
2012-09-26 12:00:00,32.01,32.03,31.99,32.0,21200.0,20.1403,20.1529,20.1278,20.134,21200.0
2012-09-26 12:05:00,32.01,32.02,32.0,32.0,6200.0,20.1403,20.1466,20.134,20.134,6200.0
2012-09-26 12:10:00,32.0,32.02,31.99,32.0,4500.0,20.134,20.1466,20.1278,20.134,4500.0
2012-09-26 12:15:00,32.01,32.01,31.99,32.0,11600.0,20.1403,20.1403,20.1278,20.134,11600.0
2012-09-26 12:20:00,32.0,32.01,32.0,32.0,5400.0,20.134,20.1403,20.134,20.134,5400.0
2012-09-26 12:25:00,32.01,32.02,31.97,31.97,14800.0,20.1403,20.1466,20.1152,20.1152,14800.0
2012-09-26 12:30:00,31.97,32.0,31.97,32.0,6300.0,20.1152,20.134,20.1152,20.134,6300.0
2012-09-26 12:35:00,32.0,32.0,31.98,31.98,1500.0,20.134,20.134,20.1215,20.1215,1500.0
2012-09-26 12:40:00,31.98,31.99,31.97,31.99,9400.0,20.1215,20.1278,20.1152,20.1278,9400.0
2012-09-26 12:45:00,31.98,31.99,31.96,31.97,7900.0,20.1215,20.1278,20.1089,20.1152,7900.0
2012-09-26 12:50:00,31.97,31.99,31.96,31.99,12300.0,20.1152,20.1278,20.1089,20.1278,12300.0
2012-09-26 12:55:00,31.99,32.02,31.99,32.02,19600.0,20.1278,20.1466,20.1278,20.1466,19600.0
2012-09-26 13:00:00,32.02,32.03,32.01,32.02,16900.0,20.1466,20.1529,20.1403,20.1466,16900.0
2012-09-26 13:05:00,32.02,32.04,32.02,32.03,26800.0,20.1466,20.1592,20.1466,20.1529,26800.0
2012-09-26 13:10:00,32.03,32.03,32.0,32.01,10600.0,20.1529,20.1529,20.134,20.1403,10600.0
2012-09-26 13:15:00,32.0,32.0,31.97,31.98,11100.0,20.134,20.134,20.1152,20.1215,11100.0
2012-09-26 13:20:00,31.97,31.97,31.96,31.97,4400.0,20.1152,20.1152,20.1089,20.1152,4400.0
2012-09-26 13:25:00,31.96,31.99,31.95,31.97,12900.0,20.1089,20.1278,20.1026,20.1152,12900.0
2012-09-26 13:30:00,31.96,31.97,31.96,31.96,7200.0,20.1089,20.1152,20.1089,20.1089,7200.0
2012-09-26 13:35:00,31.96,31.96,31.93,31.93,9400.0,20.1089,20.1089,20.09,20.09,9400.0
2012-09-26 13:40:00,31.92,31.95,31.92,31.93,8500.0,20.0837,20.1026,20.0837,20.09,8500.0
2012-09-26 13:45:00,31.92,31.92,31.89,31.92,16000.0,20.0837,20.0837,20.0648,20.0837,16000.0
2012-09-26 13:50:00,31.93,31.95,31.9,31.91,19000.0,20.09,20.1026,20.0711,20.0774,19000.0
2012-09-26 13:55:00,31.92,31.92,31.87,31.87,9100.0,20.0837,20.0837,20.0522,20.0522,9100.0
2012-09-26 14:00:00,31.88,31.94,31.88,31.93,11500.0,20.0585,20.0963,20.0585,20.09,11500.0
2012-09-26 14:05:00,31.94,31.98,31.94,31.95,9900.0,20.0963,20.1215,20.0963,20.1026,9900.0
2012-09-26 14:10:00,31.95,31.96,31.93,31.96,8300.0,20.1026,20.1089,20.09,20.1089,8300.0
2012-09-26 14:15:00,31.95,31.96,31.94,31.94,9800.0,20.1026,20.1089,20.0963,20.0963,9800.0
2012-09-26 14:20:00,31.94,31.94,31.92,31.92,5000.0,20.0963,20.0963,20.0837,20.0837,5000.0
2012-09-26 14:25:00,31.93,31.94,31.9,31.9,17600.0,20.09,20.0963,20.0711,20.0711,17600.0
2012-09-26 14:30:00,31.91,31.91,31.87,31.9,12500.0,20.0774,20.0774,20.0522,20.0711,12500.0
2012-09-26 14:35:00,31.91,31.91,31.85,31.9,16300.0,20.0774,20.0774,20.0397,20.0711,16300.0
2012-09-26 14:40:00,31.9,31.91,31.89,31.9,5400.0,20.0711,20.0774,20.0648,20.0711,5400.0
2012-09-26 14:45:00,31.91,31.91,31.88,31.89,6200.0,20.0774,20.0774,20.0585,20.0648,6200.0
2012-09-26 14:50:00,31.9,31.9,31.86,31.87,10700.0,20.0711,20.0711,20.046,20.0522,10700.0
2012-09-26 14:55:00,31.87,31.9,31.87,31.89,12200.0,20.0522,20.0711,20.0522,20.0648,12200.0
2012-09-26 15:00:00,31.89,31.9,31.87,31.88,6900.0,20.0648,20.0711,20.0522,20.0585,6900.0
2012-09-26 15:05:00,31.88,31.9,31.87,31.89,12500.0,20.0585,20.0711,20.0522,20.0648,12500.0
2012-09-26 15:10:00,31.89,31.91,31.88,31.9,12800.0,20.0648,20.0774,20.0585,20.0711,12800.0
2012-09-26 15:15:00,31.9,31.94,31.9,31.93,14700.0,20.0711,20.0963,20.0711,20.09,14700.0
2012-09-26 15:20:00,31.92,31.94,31.92,31.92,12700.0,20.0837,20.0963,20.0837,20.0837,12700.0
2012-09-26 15:25:00,31.91,31.93,31.9,31.9,31000.0,20.0774,20.09,20.0711,20.0711,31000.0
2012-09-26 15:30:00,31.9,31.92,31.89,31.9,25900.0,20.0711,20.0837,20.0648,20.0711,25900.0
2012-09-26 15:35:00,31.91,31.91,31.86,31.86,35000.0,20.0774,20.0774,20.046,20.046,35000.0
2012-09-26 15:40:00,31.86,31.88,31.85,31.88,42200.0,20.046,20.0585,20.0397,20.0585,42200.0
2012-09-26 15:45:00,31.88,31.89,31.86,31.87,33200.0,20.0585,20.0648,20.046,20.0522,33200.0
2012-09-26 15:50:00,31.87,31.9,31.86,31.89,30100.0,20.0522,20.0711,20.046,20.0648,30100.0
2012-09-26 15:55:00,31.88,31.89,31.86,31.87,67800.0,20.0585,20.0648,20.046,20.0522,67800.0
2012-09-27 09:30:00,31.91,31.98,31.89,31.93,47700.0,20.0774,20.1215,20.0648,20.09,47700.0
2012-09-27 09:35:00,31.92,31.95,31.91,31.93,32800.0,20.0837,20.1026,20.0774,20.09,32800.0
2012-09-27 09:40:00,31.93,31.99,31.91,31.96,30200.0,20.09,20.1278,20.0774,20.1089,30200.0
2012-09-27 09:45:00,31.96,31.97,31.9,31.93,14400.0,20.1089,20.1152,20.0711,20.09,14400.0
2012-09-27 09:50:00,31.92,31.94,31.9,31.91,5700.0,20.0837,20.0963,20.0711,20.0774,5700.0
2012-09-27 09:55:00,31.91,31.96,31.9,31.95,37200.0,20.0774,20.1089,20.0711,20.1026,37200.0
2012-09-27 10:00:00,31.94,31.97,31.93,31.97,21800.0,20.0963,20.1152,20.09,20.1152,21800.0
2012-09-27 10:05:00,31.96,31.96,31.93,31.95,15800.0,20.1089,20.1089,20.09,20.1026,15800.0
2012-09-27 10:10:00,31.96,31.99,31.95,31.95,17000.0,20.1089,20.1278,20.1026,20.1026,17000.0
2012-09-27 10:15:00,31.94,31.97,31.92,31.93,54200.0,20.0963,20.1152,20.0837,20.09,54200.0
2012-09-27 10:20:00,31.92,31.94,31.9,31.93,30300.0,20.0837,20.0963,20.0711,20.09,30300.0
2012-09-27 10:25:00,31.92,31.94,31.89,31.93,39500.0,20.0837,20.0963,20.0648,20.09,39500.0
2012-09-27 10:30:00,31.93,31.93,31.9,31.91,18300.0,20.09,20.09,20.0711,20.0774,18300.0
2012-09-27 10:35:00,31.9,31.93,31.89,31.91,11600.0,20.0711,20.09,20.0648,20.0774,11600.0
2012-09-27 10:40:00,31.9,31.92,31.88,31.9,18400.0,20.0711,20.0837,20.0585,20.0711,18400.0
2012-09-27 10:45:00,31.91,31.92,31.89,31.92,43500.0,20.0774,20.0837,20.0648,20.0837,43500.0
2012-09-27 10:50:00,31.92,31.94,31.88,31.9,61700.0,20.0837,20.0963,20.0585,20.0711,61700.0
2012-09-27 10:55:00,31.9,31.93,31.89,31.89,12700.0,20.0711,20.09,20.0648,20.0648,12700.0
2012-09-27 11:00:00,31.89,31.93,31.89,31.92,9700.0,20.0648,20.09,20.0648,20.0837,9700.0
2012-09-27 11:05:00,31.91,31.97,31.91,31.95,13600.0,20.0774,20.1152,20.0774,20.1026,13600.0
2012-09-27 11:10:00,31.95,31.98,31.94,31.97,8700.0,20.1026,20.1215,20.0963,20.1152,8700.0
2012-09-27 11:15:00,31.97,31.98,31.94,31.95,6400.0,20.1152,20.1215,20.0963,20.1026,6400.0
2012-09-27 11:20:00,31.95,31.96,31.91,31.91,9200.0,20.1026,20.1089,20.0774,20.0774,9200.0
2012-09-27 11:25:00,31.92,31.92,31.89,31.9,5100.0,20.0837,20.0837,20.0648,20.0711,5100.0
2012-09-27 11:30:00,31.9,31.91,31.88,31.88,5500.0,20.0711,20.0774,20.0585,20.0585,5500.0
2012-09-27 11:35:00,31.88,31.88,31.87,31.87,4900.0,20.0585,20.0585,20.0522,20.0522,4900.0
2012-09-27 11:40:00,31.88,31.89,31.87,31.87,11800.0,20.0585,20.0648,20.0522,20.0522,11800.0
2012-09-27 11:45:00,31.88,31.9,31.87,31.88,12300.0,20.0585,20.0711,20.0522,20.0585,12300.0
2012-09-27 11:50:00,31.89,31.9,31.86,31.9,47400.0,20.0648,20.0711,20.046,20.0711,47400.0
2012-09-27 11:55:00,31.9,31.96,31.9,31.96,18300.0,20.0711,20.1089,20.0711,20.1089,18300.0
2012-09-27 12:00:00,31.95,31.98,31.95,31.98,11400.0,20.1026,20.1215,20.1026,20.1215,11400.0
2012-09-27 12:05:00,31.98,32.01,31.97,32.0,8800.0,20.1215,20.1403,20.1152,20.134,8800.0
2012-09-27 12:10:00,31.99,32.02,31.99,32.0,9700.0,20.1278,20.1466,20.1278,20.134,9700.0
2012-09-27 12:15:00,32.01,32.04,31.99,32.02,9400.0,20.1403,20.1592,20.1278,20.1466,9400.0
2012-09-27 12:20:00,32.01,32.03,32.01,32.03,13600.0,20.1403,20.1529,20.1403,20.1529,13600.0
2012-09-27 12:25:00,32.02,32.09,32.02,32.06,15600.0,20.1466,20.1907,20.1466,20.1718,15600.0
2012-09-27 12:30:00,32.06,32.07,32.06,32.07,6100.0,20.1718,20.1781,20.1718,20.1781,6100.0
2012-09-27 12:35:00,32.07,32.07,32.05,32.05,5800.0,20.1781,20.1781,20.1655,20.1655,5800.0
2012-09-27 12:40:00,32.05,32.07,32.04,32.06,8300.0,20.1655,20.1781,20.1592,20.1718,8300.0
2012-09-27 12:45:00,32.05,32.07,32.05,32.06,5500.0,20.1655,20.1781,20.1655,20.1718,5500.0
2012-09-27 12:50:00,32.06,32.07,32.04,32.05,7000.0,20.1718,20.1781,20.1592,20.1655,7000.0
2012-09-27 12:55:00,32.04,32.05,32.04,32.04,3100.0,20.1592,20.1655,20.1592,20.1592,3100.0
2012-09-27 13:00:00,32.05,32.05,32.02,32.03,5200.0,20.1655,20.1655,20.1466,20.1529,5200.0
2012-09-27 13:05:00,32.03,32.04,32.03,32.03,1500.0,20.1529,20.1592,20.1529,20.1529,1500.0
2012-09-27 13:10:00,32.03,32.04,32.03,32.04,1500.0,20.1529,20.1592,20.1529,20.1592,1500.0
2012-09-27 13:15:00,32.04,32.05,32.03,32.03,10700.0,20.1592,20.1655,20.1529,20.1529,10700.0
2012-09-27 13:20:00,32.03,32.04,32.03,32.03,6900.0,20.1529,20.1592,20.1529,20.1529,6900.0
2012-09-27 13:25:00,32.03,32.04,32.01,32.02,3500.0,20.1529,20.1592,20.1403,20.1466,3500.0
2012-09-27 13:30:00,32.01,32.02,32.0,32.01,8700.0,20.1403,20.1466,20.134,20.1403,8700.0
2012-09-27 13:35:00,32.0,32.06,32.0,32.05,132200.0,20.134,20.1718,20.134,20.1655,132200.0
2012-09-27 13:40:00,32.05,32.09,32.04,32.06,20900.0,20.1655,20.1907,20.1592,20.1718,20900.0
2012-09-27 13:45:00,32.07,32.07,32.05,32.05,3000.0,20.1781,20.1781,20.1655,20.1655,3000.0
2012-09-27 13:50:00,32.06,32.06,32.02,32.02,6500.0,20.1718,20.1718,20.1466,20.1466,6500.0
2012-09-27 13:55:00,32.02,32.02,32.0,32.0,4300.0,20.1466,20.1466,20.134,20.134,4300.0
2012-09-27 14:00:00,32.01,32.03,32.01,32.02,10000.0,20.1403,20.1529,20.1403,20.1466,10000.0
2012-09-27 14:05:00,32.02,32.02,32.01,32.01,7800.0,20.1466,20.1466,20.1403,20.1403,7800.0
2012-09-27 14:10:00,32.01,32.01,31.98,32.0,9300.0,20.1403,20.1403,20.1215,20.134,9300.0
2012-09-27 14:15:00,32.0,32.02,32.0,32.01,3700.0,20.134,20.1466,20.134,20.1403,3700.0
2012-09-27 14:20:00,32.01,32.02,31.98,31.98,12400.0,20.1403,20.1466,20.1215,20.1215,12400.0
2012-09-27 14:25:00,31.98,31.99,31.95,31.95,6700.0,20.1215,20.1278,20.1026,20.1026,6700.0
2012-09-27 14:30:00,31.94,31.95,31.93,31.93,4500.0,20.0963,20.1026,20.09,20.09,4500.0
2012-09-27 14:35:00,31.94,31.94,31.91,31.92,12200.0,20.0963,20.0963,20.0774,20.0837,12200.0
2012-09-27 14:40:00,31.91,31.91,31.9,31.91,6700.0,20.0774,20.0774,20.0711,20.0774,6700.0
2012-09-27 14:45:00,31.9,31.92,31.9,31.92,25100.0,20.0711,20.0837,20.0711,20.0837,25100.0
2012-09-27 14:50:00,31.91,31.92,31.9,31.91,27300.0,20.0774,20.0837,20.0711,20.0774,27300.0
2012-09-27 14:55:00,31.9,31.94,31.9,31.93,37400.0,20.0711,20.0963,20.0711,20.09,37400.0
2012-09-27 15:00:00,31.93,31.95,31.92,31.94,27000.0,20.09,20.1026,20.0837,20.0963,27000.0
2012-09-27 15:05:00,31.93,31.94,31.92,31.92,9300.0,20.09,20.0963,20.0837,20.0837,9300.0
2012-09-27 15:10:00,31.91,31.91,31.9,31.9,17300.0,20.0774,20.0774,20.0711,20.0711,17300.0
2012-09-27 15:15:00,31.9,31.93,31.9,31.92,23100.0,20.0711,20.09,20.0711,20.0837,23100.0
2012-09-27 15:20:00,31.93,31.94,31.91,31.91,18100.0,20.09,20.0963,20.0774,20.0774,18100.0
2012-09-27 15:25:00,31.91,31.92,31.9,31.91,17800.0,20.0774,20.0837,20.0711,20.0774,17800.0
2012-09-27 15:30:00,31.92,31.93,31.91,31.91,18000.0,20.0837,20.09,20.0774,20.0774,18000.0
2012-09-27 15:35:00,31.92,31.92,31.91,31.91,10600.0,20.0837,20.0837,20.0774,20.0774,10600.0
2012-09-27 15:40:00,31.91,31.92,31.91,31.91,15400.0,20.0774,20.0837,20.0774,20.0774,15400.0
2012-09-27 15:45:00,31.91,31.93,31.9,31.9,130000.0,20.0774,20.09,20.0711,20.0711,130000.0
2012-09-27 15:50:00,31.89,31.89,31.83,31.84,64700.0,20.0648,20.0648,20.0271,20.0334,64700.0
2012-09-27 15:55:00,31.85,31.86,31.83,31.85,152200.0,20.0397,20.046,20.0271,20.0397,152200.0
2012-09-28 09:30:00,31.83,31.95,31.78,31.8,82000.0,20.0271,20.1026,19.9956,20.0082,82000.0
2012-09-28 09:35:00,31.8,31.86,31.73,31.73,26300.0,20.0082,20.046,19.9642,19.9642,26300.0
2012-09-28 09:40:00,31.74,31.74,31.65,31.73,34700.0,19.9705,19.9705,19.9138,19.9642,34700.0
2012-09-28 09:45:00,31.73,31.79,31.68,31.75,23700.0,19.9642,20.0019,19.9327,19.9767,23700.0
2012-09-28 09:50:00,31.75,31.79,31.72,31.78,31900.0,19.9767,20.0019,19.9579,19.9956,31900.0
2012-09-28 09:55:00,31.78,31.84,31.75,31.84,42500.0,19.9956,20.0334,19.9767,20.0334,42500.0
2012-09-28 10:00:00,31.84,31.86,31.79,31.79,32700.0,20.0334,20.046,20.0019,20.0019,32700.0
2012-09-28 10:05:00,31.79,31.81,31.76,31.8,34400.0,20.0019,20.0145,19.983,20.0082,34400.0
2012-09-28 10:10:00,31.8,31.8,31.76,31.77,23900.0,20.0082,20.0082,19.983,19.9893,23900.0
2012-09-28 10:15:00,31.77,31.78,31.72,31.73,26600.0,19.9893,19.9956,19.9579,19.9642,26600.0
2012-09-28 10:20:00,31.72,31.78,31.72,31.76,14700.0,19.9579,19.9956,19.9579,19.983,14700.0
2012-09-28 10:25:00,31.77,31.83,31.76,31.8,59600.0,19.9893,20.0271,19.983,20.0082,59600.0
2012-09-28 10:30:00,31.8,31.83,31.79,31.81,51800.0,20.0082,20.0271,20.0019,20.0145,51800.0
2012-09-28 10:35:00,31.81,31.84,31.8,31.81,9400.0,20.0145,20.0334,20.0082,20.0145,9400.0
2012-09-28 10:40:00,31.81,31.81,31.77,31.77,35100.0,20.0145,20.0145,19.9893,19.9893,35100.0
2012-09-28 10:45:00,31.77,31.79,31.76,31.76,31200.0,19.9893,20.0019,19.983,19.983,31200.0
2012-09-28 10:50:00,31.76,31.77,31.75,31.75,5800.0,19.983,19.9893,19.9767,19.9767,5800.0
2012-09-28 10:55:00,31.76,31.76,31.7,31.7,57800.0,19.983,19.983,19.9453,19.9453,57800.0
2012-09-28 11:00:00,31.7,31.73,31.69,31.7,15900.0,19.9453,19.9642,19.939,19.9453,15900.0
2012-09-28 11:05:00,31.71,31.74,31.7,31.72,22600.0,19.9516,19.9705,19.9453,19.9579,22600.0
2012-09-28 11:10:00,31.72,31.73,31.67,31.67,18200.0,19.9579,19.9642,19.9264,19.9264,18200.0
2012-09-28 11:15:00,31.68,31.69,31.68,31.68,14600.0,19.9327,19.939,19.9327,19.9327,14600.0
2012-09-28 11:20:00,31.67,31.7,31.67,31.69,16800.0,19.9264,19.9453,19.9264,19.939,16800.0
2012-09-28 11:25:00,31.69,31.69,31.65,31.67,25200.0,19.939,19.939,19.9138,19.9264,25200.0
2012-09-28 11:30:00,31.67,31.74,31.67,31.7,51700.0,19.9264,19.9705,19.9264,19.9453,51700.0
2012-09-28 11:35:00,31.71,31.75,31.69,31.74,21200.0,19.9516,19.9767,19.939,19.9705,21200.0
2012-09-28 11:40:00,31.75,31.78,31.74,31.74,14900.0,19.9767,19.9956,19.9705,19.9705,14900.0
2012-09-28 11:45:00,31.74,31.79,31.73,31.77,16100.0,19.9705,20.0019,19.9642,19.9893,16100.0
2012-09-28 11:50:00,31.77,31.78,31.74,31.75,21200.0,19.9893,19.9956,19.9705,19.9767,21200.0
2012-09-28 11:55:00,31.75,31.76,31.72,31.74,26700.0,19.9767,19.983,19.9579,19.9705,26700.0
2012-09-28 12:00:00,31.75,31.78,31.73,31.74,34300.0,19.9767,19.9956,19.9642,19.9705,34300.0
2012-09-28 12:05:00,31.75,31.8,31.74,31.79,31300.0,19.9767,20.0082,19.9705,20.0019,31300.0
2012-09-28 12:10:00,31.79,31.8,31.78,31.78,21000.0,20.0019,20.0082,19.9956,19.9956,21000.0
2012-09-28 12:15:00,31.78,31.8,31.75,31.78,57800.0,19.9956,20.0082,19.9767,19.9956,57800.0
2012-09-28 12:20:00,31.79,31.81,31.78,31.79,15200.0,20.0019,20.0145,19.9956,20.0019,15200.0
2012-09-28 12:25:00,31.78,31.79,31.76,31.77,15200.0,19.9956,20.0019,19.983,19.9893,15200.0
2012-09-28 12:30:00,31.77,31.77,31.74,31.76,33700.0,19.9893,19.9893,19.9705,19.983,33700.0
2012-09-28 12:35:00,31.75,31.78,31.74,31.77,29200.0,19.9767,19.9956,19.9705,19.9893,29200.0
2012-09-28 12:40:00,31.78,31.8,31.78,31.78,14500.0,19.9956,20.0082,19.9956,19.9956,14500.0
2012-09-28 12:45:00,31.79,31.81,31.78,31.8,44800.0,20.0019,20.0145,19.9956,20.0082,44800.0
2012-09-28 12:50:00,31.8,31.81,31.78,31.81,8300.0,20.0082,20.0145,19.9956,20.0145,8300.0
2012-09-28 12:55:00,31.81,31.81,31.79,31.81,8700.0,20.0145,20.0145,20.0019,20.0145,8700.0
2012-09-28 13:00:00,31.81,31.85,31.8,31.85,22900.0,20.0145,20.0397,20.0082,20.0397,22900.0
2012-09-28 13:05:00,31.85,31.86,31.83,31.86,37500.0,20.0397,20.046,20.0271,20.046,37500.0
2012-09-28 13:10:00,31.86,31.88,31.85,31.88,51100.0,20.046,20.0585,20.0397,20.0585,51100.0
2012-09-28 13:15:00,31.88,31.9,31.88,31.89,13300.0,20.0585,20.0711,20.0585,20.0648,13300.0
2012-09-28 13:20:00,31.89,31.92,31.88,31.92,10400.0,20.0648,20.0837,20.0585,20.0837,10400.0
2012-09-28 13:25:00,31.92,31.93,31.89,31.93,21200.0,20.0837,20.09,20.0648,20.09,21200.0
2012-09-28 13:30:00,31.93,31.95,31.91,31.95,12100.0,20.09,20.1026,20.0774,20.1026,12100.0
2012-09-28 13:35:00,31.94,31.99,31.94,31.98,17900.0,20.0963,20.1278,20.0963,20.1215,17900.0
2012-09-28 13:40:00,31.99,32.01,31.99,32.0,16100.0,20.1278,20.1403,20.1278,20.134,16100.0
2012-09-28 13:45:00,31.99,32.0,31.99,32.0,18200.0,20.1278,20.134,20.1278,20.134,18200.0
2012-09-28 13:50:00,32.0,32.01,31.97,31.98,33700.0,20.134,20.1403,20.1152,20.1215,33700.0
2012-09-28 13:55:00,31.98,32.02,31.97,32.01,18800.0,20.1215,20.1466,20.1152,20.1403,18800.0
2012-09-28 14:00:00,32.01,32.03,32.0,32.03,24900.0,20.1403,20.1529,20.134,20.1529,24900.0
2012-09-28 14:05:00,32.03,32.04,32.01,32.02,15400.0,20.1529,20.1592,20.1403,20.1466,15400.0
2012-09-28 14:10:00,32.02,32.05,32.02,32.05,11200.0,20.1466,20.1655,20.1466,20.1655,11200.0
2012-09-28 14:15:00,32.05,32.06,32.05,32.06,17100.0,20.1655,20.1718,20.1655,20.1718,17100.0
2012-09-28 14:20:00,32.06,32.07,32.05,32.05,13800.0,20.1718,20.1781,20.1655,20.1655,13800.0
2012-09-28 14:25:00,32.06,32.07,32.04,32.05,28800.0,20.1718,20.1781,20.1592,20.1655,28800.0
2012-09-28 14:30:00,32.04,32.05,32.02,32.05,28100.0,20.1592,20.1655,20.1466,20.1655,28100.0
2012-09-28 14:35:00,32.05,32.05,32.03,32.04,21300.0,20.1655,20.1655,20.1529,20.1592,21300.0
2012-09-28 14:40:00,32.05,32.06,32.04,32.06,13200.0,20.1655,20.1718,20.1592,20.1718,13200.0
2012-09-28 14:45:00,32.06,32.08,32.05,32.08,16400.0,20.1718,20.1844,20.1655,20.1844,16400.0
2012-09-28 14:50:00,32.08,32.09,32.07,32.08,25200.0,20.1844,20.1907,20.1781,20.1844,25200.0
2012-09-28 14:55:00,32.09,32.1,32.08,32.09,18100.0,20.1907,20.197,20.1844,20.1907,18100.0
2012-09-28 15:00:00,32.1,32.1,32.09,32.1,32400.0,20.197,20.197,20.1907,20.197,32400.0
2012-09-28 15:05:00,32.1,32.11,32.09,32.09,45300.0,20.197,20.2033,20.1907,20.1907,45300.0
2012-09-28 15:10:00,32.09,32.11,32.09,32.1,57300.0,20.1907,20.2033,20.1907,20.197,57300.0
2012-09-28 15:15:00,32.11,32.11,32.1,32.1,21600.0,20.2033,20.2033,20.197,20.197,21600.0
2012-09-28 15:20:00,32.11,32.12,32.11,32.12,17900.0,20.2033,20.2095,20.2033,20.2095,17900.0
2012-09-28 15:25:00,32.12,32.14,32.11,32.13,47100.0,20.2095,20.2221,20.2033,20.2158,47100.0
2012-09-28 15:30:00,32.14,32.14,32.11,32.11,95700.0,20.2221,20.2221,20.2033,20.2033,95700.0
2012-09-28 15:35:00,32.11,32.11,32.08,32.08,35900.0,20.2033,20.2033,20.1844,20.1844,35900.0
2012-09-28 15:40:00,32.09,32.15,32.08,32.15,112600.0,20.1907,20.2284,20.1844,20.2284,112600.0
2012-09-28 15:45:00,32.15,32.25,32.15,32.23,187600.0,20.2284,20.2913,20.2284,20.2788,187600.0
2012-09-28 15:50:00,32.23,32.23,32.2,32.23,67400.0,20.2788,20.2788,20.2599,20.2788,67400.0
2012-09-28 15:55:00,32.23,32.25,32.17,32.17,268000.0,20.2788,20.2913,20.241,20.241,268000.0
2012-10-01 09:30:00,32.18,32.19,32.12,32.16,43900.0,20.2473,20.2536,20.2095,20.2347,43900.0
2012-10-01 09:35:00,32.15,32.16,32.1,32.16,23100.0,20.2284,20.2347,20.197,20.2347,23100.0
2012-10-01 09:40:00,32.15,32.17,32.11,32.14,22600.0,20.2284,20.241,20.2033,20.2221,22600.0
2012-10-01 09:45:00,32.15,32.15,32.1,32.11,24300.0,20.2284,20.2284,20.197,20.2033,24300.0
2012-10-01 09:50:00,32.11,32.12,32.05,32.06,17000.0,20.2033,20.2095,20.1655,20.1718,17000.0
2012-10-01 09:55:00,32.06,32.12,32.06,32.06,24600.0,20.1718,20.2095,20.1718,20.1718,24600.0
2012-10-01 10:00:00,32.06,32.24,32.06,32.21,75400.0,20.1718,20.285,20.1718,20.2662,75400.0
2012-10-01 10:05:00,32.21,32.22,32.19,32.2,33200.0,20.2662,20.2725,20.2536,20.2599,33200.0
2012-10-01 10:10:00,32.19,32.2,32.16,32.17,41400.0,20.2536,20.2599,20.2347,20.241,41400.0
2012-10-01 10:15:00,32.17,32.18,32.12,32.14,36000.0,20.241,20.2473,20.2095,20.2221,36000.0
2012-10-01 10:20:00,32.14,32.15,32.13,32.13,8700.0,20.2221,20.2284,20.2158,20.2158,8700.0
2012-10-01 10:25:00,32.13,32.22,32.13,32.21,19500.0,20.2158,20.2725,20.2158,20.2662,19500.0
2012-10-01 10:30:00,32.21,32.24,32.2,32.2,42900.0,20.2662,20.285,20.2599,20.2599,42900.0
2012-10-01 10:35:00,32.2,32.21,32.17,32.2,18500.0,20.2599,20.2662,20.241,20.2599,18500.0
2012-10-01 10:40:00,32.2,32.21,32.15,32.18,38100.0,20.2599,20.2662,20.2284,20.2473,38100.0
2012-10-01 10:45:00,32.18,32.2,32.18,32.18,12500.0,20.2473,20.2599,20.2473,20.2473,12500.0
2012-10-01 10:50:00,32.18,32.19,32.16,32.18,15200.0,20.2473,20.2536,20.2347,20.2473,15200.0
2012-10-01 10:55:00,32.19,32.19,32.12,32.13,20000.0,20.2536,20.2536,20.2095,20.2158,20000.0
2012-10-01 11:00:00,32.14,32.16,32.13,32.16,11100.0,20.2221,20.2347,20.2158,20.2347,11100.0
2012-10-01 11:05:00,32.15,32.16,32.13,32.13,8700.0,20.2284,20.2347,20.2158,20.2158,8700.0
2012-10-01 11:10:00,32.13,32.14,32.12,32.12,4400.0,20.2158,20.2221,20.2095,20.2095,4400.0
2012-10-01 11:15:00,32.13,32.13,32.12,32.13,2800.0,20.2158,20.2158,20.2095,20.2158,2800.0
2012-10-01 11:20:00,32.12,32.15,32.12,32.13,27700.0,20.2095,20.2284,20.2095,20.2158,27700.0
2012-10-01 11:25:00,32.12,32.12,32.07,32.1,27300.0,20.2095,20.2095,20.1781,20.197,27300.0
2012-10-01 11:30:00,32.1,32.12,32.1,32.12,8600.0,20.197,20.2095,20.197,20.2095,8600.0
2012-10-01 11:35:00,32.11,32.14,32.11,32.12,14900.0,20.2033,20.2221,20.2033,20.2095,14900.0
2012-10-01 11:40:00,32.13,32.14,32.13,32.13,9000.0,20.2158,20.2221,20.2158,20.2158,9000.0
2012-10-01 11:45:00,32.13,32.15,32.13,32.14,15200.0,20.2158,20.2284,20.2158,20.2221,15200.0
2012-10-01 11:50:00,32.15,32.16,32.14,32.15,7300.0,20.2284,20.2347,20.2221,20.2284,7300.0
2012-10-01 11:55:00,32.16,32.16,32.11,32.11,20600.0,20.2347,20.2347,20.2033,20.2033,20600.0
2012-10-01 12:00:00,32.11,32.13,32.11,32.13,5400.0,20.2033,20.2158,20.2033,20.2158,5400.0
2012-10-01 12:05:00,32.13,32.13,32.12,32.13,10400.0,20.2158,20.2158,20.2095,20.2158,10400.0
2012-10-01 12:10:00,32.13,32.13,32.12,32.13,2300.0,20.2158,20.2158,20.2095,20.2158,2300.0
2012-10-01 12:15:00,32.12,32.12,32.11,32.11,31800.0,20.2095,20.2095,20.2033,20.2033,31800.0
2012-10-01 12:20:00,32.11,32.13,32.11,32.13,13500.0,20.2033,20.2158,20.2033,20.2158,13500.0
2012-10-01 12:25:00,32.13,32.13,32.12,32.13,9300.0,20.2158,20.2158,20.2095,20.2158,9300.0
2012-10-01 12:30:00,32.13,32.14,32.09,32.1,50100.0,20.2158,20.2221,20.1907,20.197,50100.0
2012-10-01 12:35:00,32.1,32.13,32.1,32.11,17800.0,20.197,20.2158,20.197,20.2033,17800.0
2012-10-01 12:40:00,32.12,32.13,32.12,32.13,7400.0,20.2095,20.2158,20.2095,20.2158,7400.0
2012-10-01 12:45:00,32.12,32.12,32.06,32.06,14000.0,20.2095,20.2095,20.1718,20.1718,14000.0
2012-10-01 12:50:00,32.06,32.09,32.04,32.05,17700.0,20.1718,20.1907,20.1592,20.1655,17700.0
2012-10-01 12:55:00,32.05,32.06,32.04,32.04,5600.0,20.1655,20.1718,20.1592,20.1592,5600.0
2012-10-01 13:00:00,32.05,32.08,32.05,32.05,15700.0,20.1655,20.1844,20.1655,20.1655,15700.0
2012-10-01 13:05:00,32.05,32.05,32.03,32.03,4100.0,20.1655,20.1655,20.1529,20.1529,4100.0
2012-10-01 13:10:00,32.03,32.03,31.99,31.99,29400.0,20.1529,20.1529,20.1278,20.1278,29400.0
2012-10-01 13:15:00,31.99,32.02,31.99,32.0,11500.0,20.1278,20.1466,20.1278,20.134,11500.0
2012-10-01 13:20:00,32.0,32.0,31.98,31.99,8100.0,20.134,20.134,20.1215,20.1278,8100.0
2012-10-01 13:25:00,31.98,31.99,31.97,31.97,10700.0,20.1215,20.1278,20.1152,20.1152,10700.0
2012-10-01 13:30:00,31.97,31.99,31.95,31.95,18300.0,20.1152,20.1278,20.1026,20.1026,18300.0
2012-10-01 13:35:00,31.95,31.96,31.93,31.93,15300.0,20.1026,20.1089,20.09,20.09,15300.0
2012-10-01 13:40:00,31.93,31.95,31.92,31.94,19100.0,20.09,20.1026,20.0837,20.0963,19100.0
2012-10-01 13:45:00,31.94,31.96,31.94,31.95,17400.0,20.0963,20.1089,20.0963,20.1026,17400.0
2012-10-01 13:50:00,31.96,31.97,31.95,31.97,42700.0,20.1089,20.1152,20.1026,20.1152,42700.0
2012-10-01 13:55:00,31.97,31.97,31.96,31.96,8600.0,20.1152,20.1152,20.1089,20.1089,8600.0
2012-10-01 14:00:00,31.97,31.97,31.93,31.96,59100.0,20.1152,20.1152,20.09,20.1089,59100.0
2012-10-01 14:05:00,31.96,31.97,31.94,31.94,22400.0,20.1089,20.1152,20.0963,20.0963,22400.0
2012-10-01 14:10:00,31.94,31.95,31.92,31.92,18800.0,20.0963,20.1026,20.0837,20.0837,18800.0
2012-10-01 14:15:00,31.93,31.93,31.88,31.9,47200.0,20.09,20.09,20.0585,20.0711,47200.0
2012-10-01 14:20:00,31.89,31.9,31.88,31.9,31200.0,20.0648,20.0711,20.0585,20.0711,31200.0
2012-10-01 14:25:00,31.89,31.9,31.88,31.89,26000.0,20.0648,20.0711,20.0585,20.0648,26000.0
2012-10-01 14:30:00,31.89,31.9,31.88,31.89,22100.0,20.0648,20.0711,20.0585,20.0648,22100.0
2012-10-01 14:35:00,31.89,31.91,31.88,31.9,28100.0,20.0648,20.0774,20.0585,20.0711,28100.0
2012-10-01 14:40:00,31.9,31.92,31.9,31.91,27200.0,20.0711,20.0837,20.0711,20.0774,27200.0
2012-10-01 14:45:00,31.91,31.91,31.87,31.87,19700.0,20.0774,20.0774,20.0522,20.0522,19700.0
2012-10-01 14:50:00,31.88,31.89,31.87,31.89,17800.0,20.0585,20.0648,20.0522,20.0648,17800.0
2012-10-01 14:55:00,31.89,31.89,31.88,31.89,10500.0,20.0648,20.0648,20.0585,20.0648,10500.0
2012-10-01 15:00:00,31.89,31.89,31.85,31.85,27600.0,20.0648,20.0648,20.0397,20.0397,27600.0
2012-10-01 15:05:00,31.85,31.86,31.83,31.84,21300.0,20.0397,20.046,20.0271,20.0334,21300.0
2012-10-01 15:10:00,31.84,31.84,31.8,31.8,22000.0,20.0334,20.0334,20.0082,20.0082,22000.0
2012-10-01 15:15:00,31.8,31.8,31.77,31.79,31200.0,20.0082,20.0082,19.9893,20.0019,31200.0
2012-10-01 15:20:00,31.78,31.78,31.73,31.73,28000.0,19.9956,19.9956,19.9642,19.9642,28000.0
2012-10-01 15:25:00,31.73,31.77,31.71,31.75,28700.0,19.9642,19.9893,19.9516,19.9767,28700.0
2012-10-01 15:30:00,31.75,31.77,31.74,31.74,36000.0,19.9767,19.9893,19.9705,19.9705,36000.0
2012-10-01 15:35:00,31.74,31.75,31.72,31.73,55700.0,19.9705,19.9767,19.9579,19.9642,55700.0
2012-10-01 15:40:00,31.73,31.75,31.72,31.73,53300.0,19.9642,19.9767,19.9579,19.9642,53300.0
2012-10-01 15:45:00,31.73,31.74,31.69,31.71,124500.0,19.9642,19.9705,19.939,19.9516,124500.0
2012-10-01 15:50:00,31.7,31.72,31.69,31.69,100200.0,19.9453,19.9579,19.939,19.939,100200.0
2012-10-01 15:55:00,31.69,31.7,31.67,31.68,240600.0,19.939,19.9453,19.9264,19.9327,240600.0
2012-10-02 09:30:00,31.87,31.99,31.84,31.97,75500.0,20.0522,20.1278,20.0334,20.1152,75500.0
2012-10-02 09:35:00,31.97,32.02,31.94,31.99,85200.0,20.1152,20.1466,20.0963,20.1278,85200.0
2012-10-02 09:40:00,31.98,32.05,31.98,32.04,44600.0,20.1215,20.1655,20.1215,20.1592,44600.0
2012-10-02 09:45:00,32.04,32.11,32.04,32.08,48000.0,20.1592,20.2033,20.1592,20.1844,48000.0
2012-10-02 09:50:00,32.09,32.09,32.01,32.07,21000.0,20.1907,20.1907,20.1403,20.1781,21000.0
2012-10-02 09:55:00,32.07,32.07,32.02,32.03,9500.0,20.1781,20.1781,20.1466,20.1529,9500.0
2012-10-02 10:00:00,32.03,32.06,32.02,32.06,11900.0,20.1529,20.1718,20.1466,20.1718,11900.0
2012-10-02 10:05:00,32.07,32.08,32.03,32.03,8100.0,20.1781,20.1844,20.1529,20.1529,8100.0
2012-10-02 10:10:00,32.03,32.04,32.02,32.03,14100.0,20.1529,20.1592,20.1466,20.1529,14100.0
2012-10-02 10:15:00,32.03,32.03,32.0,32.0,27700.0,20.1529,20.1529,20.134,20.134,27700.0
2012-10-02 10:20:00,32.0,32.01,31.97,31.97,14400.0,20.134,20.1403,20.1152,20.1152,14400.0
2012-10-02 10:25:00,31.95,31.96,31.93,31.96,17900.0,20.1026,20.1089,20.09,20.1089,17900.0
2012-10-02 10:30:00,31.96,31.97,31.95,31.97,22500.0,20.1089,20.1152,20.1026,20.1152,22500.0
2012-10-02 10:35:00,31.98,31.99,31.95,31.96,24000.0,20.1215,20.1278,20.1026,20.1089,24000.0
2012-10-02 10:40:00,31.95,31.96,31.92,31.93,7000.0,20.1026,20.1089,20.0837,20.09,7000.0
2012-10-02 10:45:00,31.93,31.95,31.92,31.93,12800.0,20.09,20.1026,20.0837,20.09,12800.0
2012-10-02 10:50:00,31.94,31.94,31.87,31.89,14200.0,20.0963,20.0963,20.0522,20.0648,14200.0
2012-10-02 10:55:00,31.89,31.92,31.88,31.91,32400.0,20.0648,20.0837,20.0585,20.0774,32400.0
2012-10-02 11:00:00,31.91,31.93,31.9,31.93,13200.0,20.0774,20.09,20.0711,20.09,13200.0
2012-10-02 11:05:00,31.93,31.93,31.9,31.91,6900.0,20.09,20.09,20.0711,20.0774,6900.0
2012-10-02 11:10:00,31.9,31.92,31.88,31.92,11900.0,20.0711,20.0837,20.0585,20.0837,11900.0
2012-10-02 11:15:00,31.92,31.93,31.91,31.92,7100.0,20.0837,20.09,20.0774,20.0837,7100.0
2012-10-02 11:20:00,31.92,31.94,31.92,31.94,11200.0,20.0837,20.0963,20.0837,20.0963,11200.0
2012-10-02 11:25:00,31.94,31.96,31.93,31.94,16600.0,20.0963,20.1089,20.09,20.0963,16600.0
2012-10-02 11:30:00,31.94,31.97,31.91,31.94,71100.0,20.0963,20.1152,20.0774,20.0963,71100.0
2012-10-02 11:35:00,31.93,31.95,31.87,31.89,22200.0,20.09,20.1026,20.0522,20.0648,22200.0
2012-10-02 11:40:00,31.88,31.9,31.87,31.88,20600.0,20.0585,20.0711,20.0522,20.0585,20600.0
2012-10-02 11:45:00,31.88,31.88,31.85,31.87,22300.0,20.0585,20.0585,20.0397,20.0522,22300.0
2012-10-02 11:50:00,31.87,31.89,31.86,31.89,66800.0,20.0522,20.0648,20.046,20.0648,66800.0
2012-10-02 11:55:00,31.89,31.89,31.85,31.86,22200.0,20.0648,20.0648,20.0397,20.046,22200.0
2012-10-02 12:00:00,31.86,31.89,31.86,31.88,13800.0,20.046,20.0648,20.046,20.0585,13800.0
2012-10-02 12:05:00,31.89,31.91,31.88,31.88,5100.0,20.0648,20.0774,20.0585,20.0585,5100.0
2012-10-02 12:10:00,31.89,31.92,31.87,31.88,20900.0,20.0648,20.0837,20.0522,20.0585,20900.0
2012-10-02 12:15:00,31.88,31.92,31.88,31.91,7700.0,20.0585,20.0837,20.0585,20.0774,7700.0
2012-10-02 12:20:00,31.91,31.91,31.88,31.88,21300.0,20.0774,20.0774,20.0585,20.0585,21300.0
2012-10-02 12:25:00,31.89,31.91,31.88,31.91,58100.0,20.0648,20.0774,20.0585,20.0774,58100.0
2012-10-02 12:30:00,31.91,31.91,31.85,31.87,16100.0,20.0774,20.0774,20.0397,20.0522,16100.0
2012-10-02 12:35:00,31.86,31.9,31.86,31.9,10600.0,20.046,20.0711,20.046,20.0711,10600.0
2012-10-02 12:40:00,31.9,31.9,31.88,31.9,6100.0,20.0711,20.0711,20.0585,20.0711,6100.0
2012-10-02 12:45:00,31.9,31.9,31.85,31.85,9800.0,20.0711,20.0711,20.0397,20.0397,9800.0
2012-10-02 12:50:00,31.86,31.87,31.85,31.87,8500.0,20.046,20.0522,20.0397,20.0522,8500.0
2012-10-02 12:55:00,31.88,31.88,31.87,31.88,3000.0,20.0585,20.0585,20.0522,20.0585,3000.0
2012-10-02 13:00:00,31.88,31.88,31.86,31.86,4100.0,20.0585,20.0585,20.046,20.046,4100.0
2012-10-02 13:05:00,31.86,31.87,31.85,31.85,5300.0,20.046,20.0522,20.0397,20.0397,5300.0
2012-10-02 13:10:00,31.86,31.86,31.85,31.85,3200.0,20.046,20.046,20.0397,20.0397,3200.0
2012-10-02 13:15:00,31.86,31.87,31.85,31.85,14400.0,20.046,20.0522,20.0397,20.0397,14400.0
2012-10-02 13:20:00,31.86,31.86,31.85,31.86,13900.0,20.046,20.046,20.0397,20.046,13900.0
2012-10-02 13:25:00,31.85,31.85,31.83,31.84,11600.0,20.0397,20.0397,20.0271,20.0334,11600.0
2012-10-02 13:30:00,31.84,31.85,31.84,31.85,9000.0,20.0334,20.0397,20.0334,20.0397,9000.0
2012-10-02 13:35:00,31.85,31.91,31.85,31.91,15900.0,20.0397,20.0774,20.0397,20.0774,15900.0
2012-10-02 13:40:00,31.92,31.94,31.9,31.94,30300.0,20.0837,20.0963,20.0711,20.0963,30300.0
2012-10-02 13:45:00,31.94,31.94,31.92,31.92,9300.0,20.0963,20.0963,20.0837,20.0837,9300.0
2012-10-02 13:50:00,31.91,31.92,31.88,31.88,7500.0,20.0774,20.0837,20.0585,20.0585,7500.0
2012-10-02 13:55:00,31.88,31.89,31.83,31.87,23600.0,20.0585,20.0648,20.0271,20.0522,23600.0
2012-10-02 14:00:00,31.87,31.88,31.86,31.87,14500.0,20.0522,20.0585,20.046,20.0522,14500.0
2012-10-02 14:05:00,31.87,31.87,31.84,31.85,136900.0,20.0522,20.0522,20.0334,20.0397,136900.0
2012-10-02 14:10:00,31.86,31.87,31.85,31.86,29900.0,20.046,20.0522,20.0397,20.046,29900.0
2012-10-02 14:15:00,31.87,31.91,31.86,31.89,20600.0,20.0522,20.0774,20.046,20.0648,20600.0
2012-10-02 14:20:00,31.88,31.88,31.86,31.86,5000.0,20.0585,20.0585,20.046,20.046,5000.0
2012-10-02 14:25:00,31.87,31.87,31.84,31.86,10000.0,20.0522,20.0522,20.0334,20.046,10000.0
2012-10-02 14:30:00,31.85,31.87,31.83,31.87,11700.0,20.0397,20.0522,20.0271,20.0522,11700.0
2012-10-02 14:35:00,31.87,31.91,31.87,31.91,113400.0,20.0522,20.0774,20.0522,20.0774,113400.0
2012-10-02 14:40:00,31.9,31.9,31.89,31.89,15400.0,20.0711,20.0711,20.0648,20.0648,15400.0
2012-10-02 14:45:00,31.89,31.89,31.87,31.87,14700.0,20.0648,20.0648,20.0522,20.0522,14700.0
2012-10-02 14:50:00,31.88,31.91,31.87,31.89,26300.0,20.0585,20.0774,20.0522,20.0648,26300.0
2012-10-02 14:55:00,31.89,31.9,31.87,31.89,15800.0,20.0648,20.0711,20.0522,20.0648,15800.0
2012-10-02 15:00:00,31.89,31.9,31.88,31.89,15400.0,20.0648,20.0711,20.0585,20.0648,15400.0
2012-10-02 15:05:00,31.9,31.9,31.88,31.88,20400.0,20.0711,20.0711,20.0585,20.0585,20400.0
2012-10-02 15:10:00,31.89,31.9,31.87,31.9,8900.0,20.0648,20.0711,20.0522,20.0711,8900.0
2012-10-02 15:15:00,31.9,31.9,31.89,31.9,14700.0,20.0711,20.0711,20.0648,20.0711,14700.0
2012-10-02 15:20:00,31.9,31.91,31.89,31.9,17900.0,20.0711,20.0774,20.0648,20.0711,17900.0
2012-10-02 15:25:00,31.9,31.91,31.89,31.91,32100.0,20.0711,20.0774,20.0648,20.0774,32100.0
2012-10-02 15:30:00,31.9,31.92,31.87,31.9,37300.0,20.0711,20.0837,20.0522,20.0711,37300.0
2012-10-02 15:35:00,31.9,31.93,31.89,31.9,41200.0,20.0711,20.09,20.0648,20.0711,41200.0
2012-10-02 15:40:00,31.91,31.93,31.91,31.92,85600.0,20.0774,20.09,20.0774,20.0837,85600.0
2012-10-02 15:45:00,31.92,31.94,31.89,31.9,105100.0,20.0837,20.0963,20.0648,20.0711,105100.0
2012-10-02 15:50:00,31.9,31.91,31.88,31.9,280700.0,20.0711,20.0774,20.0585,20.0711,280700.0
2012-10-02 15:55:00,31.89,31.94,31.88,31.94,295800.0,20.0648,20.0963,20.0585,20.0963,295800.0
2012-10-03 09:30:00,32.01,32.1,31.99,32.07,32500.0,20.1403,20.197,20.1278,20.1781,32500.0
2012-10-03 09:35:00,32.07,32.08,32.01,32.03,14200.0,20.1781,20.1844,20.1403,20.1529,14200.0
2012-10-03 09:40:00,32.04,32.06,32.0,32.02,27000.0,20.1592,20.1718,20.134,20.1466,27000.0
2012-10-03 09:45:00,32.02,32.03,31.96,31.98,36100.0,20.1466,20.1529,20.1089,20.1215,36100.0
2012-10-03 09:50:00,31.98,32.0,31.95,31.96,25600.0,20.1215,20.134,20.1026,20.1089,25600.0
2012-10-03 09:55:00,31.96,31.98,31.93,31.95,42100.0,20.1089,20.1215,20.09,20.1026,42100.0
2012-10-03 10:00:00,31.95,32.01,31.92,31.94,23300.0,20.1026,20.1403,20.0837,20.0963,23300.0
2012-10-03 10:05:00,31.94,31.97,31.94,31.95,29600.0,20.0963,20.1152,20.0963,20.1026,29600.0
2012-10-03 10:10:00,31.95,31.97,31.94,31.94,9300.0,20.1026,20.1152,20.0963,20.0963,9300.0
2012-10-03 10:15:00,31.95,32.01,31.95,32.01,18200.0,20.1026,20.1403,20.1026,20.1403,18200.0
2012-10-03 10:20:00,32.01,32.02,31.99,32.0,10600.0,20.1403,20.1466,20.1278,20.134,10600.0
2012-10-03 10:25:00,32.0,32.04,32.0,32.04,13900.0,20.134,20.1592,20.134,20.1592,13900.0
2012-10-03 10:30:00,32.04,32.04,31.98,31.99,11500.0,20.1592,20.1592,20.1215,20.1278,11500.0
2012-10-03 10:35:00,31.99,32.01,31.97,31.98,9300.0,20.1278,20.1403,20.1152,20.1215,9300.0
2012-10-03 10:40:00,31.98,32.0,31.98,32.0,12100.0,20.1215,20.134,20.1215,20.134,12100.0
2012-10-03 10:45:00,31.99,32.0,31.96,31.97,8200.0,20.1278,20.134,20.1089,20.1152,8200.0
2012-10-03 10:50:00,31.96,31.96,31.94,31.94,12600.0,20.1089,20.1089,20.0963,20.0963,12600.0
2012-10-03 10:55:00,31.95,31.96,31.94,31.95,17500.0,20.1026,20.1089,20.0963,20.1026,17500.0
2012-10-03 11:00:00,31.95,31.98,31.95,31.98,8900.0,20.1026,20.1215,20.1026,20.1215,8900.0
2012-10-03 11:05:00,31.98,32.02,31.98,32.02,13600.0,20.1215,20.1466,20.1215,20.1466,13600.0
2012-10-03 11:10:00,32.02,32.07,32.02,32.06,10100.0,20.1466,20.1781,20.1466,20.1718,10100.0
2012-10-03 11:15:00,32.07,32.07,32.06,32.07,8000.0,20.1781,20.1781,20.1718,20.1781,8000.0
2012-10-03 11:20:00,32.07,32.08,32.06,32.07,17600.0,20.1781,20.1844,20.1718,20.1781,17600.0
2012-10-03 11:25:00,32.07,32.08,32.05,32.05,7100.0,20.1781,20.1844,20.1655,20.1655,7100.0
2012-10-03 11:30:00,32.05,32.07,32.04,32.07,11800.0,20.1655,20.1781,20.1592,20.1781,11800.0
2012-10-03 11:35:00,32.07,32.08,32.07,32.07,3000.0,20.1781,20.1844,20.1781,20.1781,3000.0
2012-10-03 11:40:00,32.07,32.07,32.05,32.05,8100.0,20.1781,20.1781,20.1655,20.1655,8100.0
2012-10-03 11:45:00,32.05,32.09,32.05,32.07,17900.0,20.1655,20.1907,20.1655,20.1781,17900.0
2012-10-03 11:50:00,32.07,32.07,32.05,32.05,7300.0,20.1781,20.1781,20.1655,20.1655,7300.0
2012-10-03 11:55:00,32.05,32.09,32.04,32.04,17200.0,20.1655,20.1907,20.1592,20.1592,17200.0
2012-10-03 12:00:00,32.04,32.05,32.03,32.05,10000.0,20.1592,20.1655,20.1529,20.1655,10000.0
2012-10-03 12:05:00,32.05,32.06,32.05,32.06,11200.0,20.1655,20.1718,20.1655,20.1718,11200.0
2012-10-03 12:10:00,32.05,32.06,32.04,32.04,12000.0,20.1655,20.1718,20.1592,20.1592,12000.0
2012-10-03 12:15:00,32.04,32.05,32.03,32.03,5600.0,20.1592,20.1655,20.1529,20.1529,5600.0
2012-10-03 12:20:00,32.03,32.03,32.02,32.02,4500.0,20.1529,20.1529,20.1466,20.1466,4500.0
2012-10-03 12:25:00,32.03,32.03,32.02,32.03,9900.0,20.1529,20.1529,20.1466,20.1529,9900.0
2012-10-03 12:30:00,32.03,32.04,32.02,32.03,19300.0,20.1529,20.1592,20.1466,20.1529,19300.0
2012-10-03 12:35:00,32.04,32.04,32.02,32.02,8500.0,20.1592,20.1592,20.1466,20.1466,8500.0
2012-10-03 12:40:00,32.02,32.04,32.02,32.03,11600.0,20.1466,20.1592,20.1466,20.1529,11600.0
2012-10-03 12:45:00,32.03,32.03,32.03,32.03,6100.0,20.1529,20.1529,20.1529,20.1529,6100.0
2012-10-03 12:50:00,32.03,32.04,32.03,32.03,800.0,20.1529,20.1592,20.1529,20.1529,800.0
2012-10-03 12:55:00,32.03,32.03,31.99,32.02,20200.0,20.1529,20.1529,20.1278,20.1466,20200.0
2012-10-03 13:00:00,32.02,32.04,32.02,32.03,9600.0,20.1466,20.1592,20.1466,20.1529,9600.0
2012-10-03 13:05:00,32.03,32.03,32.01,32.01,5300.0,20.1529,20.1529,20.1403,20.1403,5300.0
2012-10-03 13:10:00,32.01,32.04,32.01,32.03,9600.0,20.1403,20.1592,20.1403,20.1529,9600.0
2012-10-03 13:15:00,32.03,32.04,32.02,32.04,2200.0,20.1529,20.1592,20.1466,20.1592,2200.0
2012-10-03 13:20:00,32.04,32.04,32.03,32.03,1000.0,20.1592,20.1592,20.1529,20.1529,1000.0
2012-10-03 13:25:00,32.03,32.03,32.02,32.02,3800.0,20.1529,20.1529,20.1466,20.1466,3800.0
2012-10-03 13:30:00,32.02,32.03,31.99,31.99,17900.0,20.1466,20.1529,20.1278,20.1278,17900.0
2012-10-03 13:35:00,31.99,32.0,31.94,31.95,17700.0,20.1278,20.134,20.0963,20.1026,17700.0
2012-10-03 13:40:00,31.95,31.97,31.95,31.97,15800.0,20.1026,20.1152,20.1026,20.1152,15800.0
2012-10-03 13:45:00,31.97,31.97,31.94,31.94,10600.0,20.1152,20.1152,20.0963,20.0963,10600.0
2012-10-03 13:50:00,31.94,31.98,31.94,31.97,15800.0,20.0963,20.1215,20.0963,20.1152,15800.0
2012-10-03 13:55:00,31.96,31.97,31.95,31.96,9200.0,20.1089,20.1152,20.1026,20.1089,9200.0
2012-10-03 14:00:00,31.96,31.96,31.93,31.93,9700.0,20.1089,20.1089,20.09,20.09,9700.0
2012-10-03 14:05:00,31.93,31.96,31.93,31.96,4200.0,20.09,20.1089,20.09,20.1089,4200.0
2012-10-03 14:10:00,31.96,31.96,31.95,31.96,2700.0,20.1089,20.1089,20.1026,20.1089,2700.0
2012-10-03 14:15:00,31.95,31.96,31.95,31.96,5500.0,20.1026,20.1089,20.1026,20.1089,5500.0
2012-10-03 14:20:00,31.95,31.96,31.92,31.93,13300.0,20.1026,20.1089,20.0837,20.09,13300.0
2012-10-03 14:25:00,31.94,31.96,31.94,31.94,21700.0,20.0963,20.1089,20.0963,20.0963,21700.0
2012-10-03 14:30:00,31.95,31.98,31.95,31.98,13700.0,20.1026,20.1215,20.1026,20.1215,13700.0
2012-10-03 14:35:00,31.97,32.0,31.97,31.99,10600.0,20.1152,20.134,20.1152,20.1278,10600.0
2012-10-03 14:40:00,31.98,32.0,31.98,31.99,11700.0,20.1215,20.134,20.1215,20.1278,11700.0
2012-10-03 14:45:00,31.99,32.0,31.96,31.98,19600.0,20.1278,20.134,20.1089,20.1215,19600.0
2012-10-03 14:50:00,31.98,32.0,31.95,31.95,31300.0,20.1215,20.134,20.1026,20.1026,31300.0
2012-10-03 14:55:00,31.95,31.98,31.95,31.97,10000.0,20.1026,20.1215,20.1026,20.1152,10000.0
2012-10-03 15:00:00,31.98,31.98,31.96,31.97,16700.0,20.1215,20.1215,20.1089,20.1152,16700.0
2012-10-03 15:05:00,31.98,31.98,31.95,31.97,20500.0,20.1215,20.1215,20.1026,20.1152,20500.0
2012-10-03 15:10:00,31.96,31.98,31.95,31.98,11600.0,20.1089,20.1215,20.1026,20.1215,11600.0
2012-10-03 15:15:00,31.99,32.01,31.98,32.0,19800.0,20.1278,20.1403,20.1215,20.134,19800.0
2012-10-03 15:20:00,32.01,32.04,32.0,32.04,20300.0,20.1403,20.1592,20.134,20.1592,20300.0
2012-10-03 15:25:00,32.03,32.07,32.02,32.05,25300.0,20.1529,20.1781,20.1466,20.1655,25300.0
2012-10-03 15:30:00,32.05,32.06,32.03,32.05,26700.0,20.1655,20.1718,20.1529,20.1655,26700.0
2012-10-03 15:35:00,32.05,32.06,32.04,32.06,22900.0,20.1655,20.1718,20.1592,20.1718,22900.0
2012-10-03 15:40:00,32.06,32.09,32.05,32.08,32600.0,20.1718,20.1907,20.1655,20.1844,32600.0
2012-10-03 15:45:00,32.09,32.09,32.07,32.09,54600.0,20.1907,20.1907,20.1781,20.1907,54600.0
2012-10-03 15:50:00,32.09,32.1,32.08,32.1,58500.0,20.1907,20.197,20.1844,20.197,58500.0
2012-10-03 15:55:00,32.1,32.13,32.09,32.12,139300.0,20.197,20.2158,20.1907,20.2095,139300.0
2012-10-04 09:30:00,32.25,32.25,32.17,32.24,32500.0,20.2913,20.2913,20.241,20.285,32500.0
2012-10-04 09:35:00,32.25,32.29,32.25,32.28,11200.0,20.2913,20.3165,20.2913,20.3102,11200.0
2012-10-04 09:40:00,32.27,32.28,32.21,32.22,8200.0,20.3039,20.3102,20.2662,20.2725,8200.0
2012-10-04 09:45:00,32.22,32.25,32.19,32.24,15500.0,20.2725,20.2913,20.2536,20.285,15500.0
2012-10-04 09:50:00,32.26,32.27,32.23,32.27,16500.0,20.2976,20.3039,20.2788,20.3039,16500.0
2012-10-04 09:55:00,32.26,32.32,32.26,32.32,15700.0,20.2976,20.3354,20.2976,20.3354,15700.0
2012-10-04 10:00:00,32.32,32.35,32.29,32.33,21000.0,20.3354,20.3543,20.3165,20.3417,21000.0
2012-10-04 10:05:00,32.33,32.42,32.33,32.42,13000.0,20.3417,20.3983,20.3417,20.3983,13000.0
2012-10-04 10:10:00,32.42,32.5,32.42,32.46,55700.0,20.3983,20.4486,20.3983,20.4235,55700.0
2012-10-04 10:15:00,32.46,32.47,32.39,32.4,31600.0,20.4235,20.4298,20.3794,20.3857,31600.0
2012-10-04 10:20:00,32.39,32.4,32.37,32.38,10600.0,20.3794,20.3857,20.3668,20.3731,10600.0
2012-10-04 10:25:00,32.39,32.4,32.35,32.35,15300.0,20.3794,20.3857,20.3543,20.3543,15300.0
2012-10-04 10:30:00,32.34,32.36,32.33,32.35,10000.0,20.348,20.3606,20.3417,20.3543,10000.0
2012-10-04 10:35:00,32.35,32.42,32.34,32.42,14600.0,20.3543,20.3983,20.348,20.3983,14600.0
2012-10-04 10:40:00,32.41,32.43,32.41,32.41,12900.0,20.392,20.4046,20.392,20.392,12900.0
2012-10-04 10:45:00,32.41,32.43,32.4,32.4,16800.0,20.392,20.4046,20.3857,20.3857,16800.0
2012-10-04 10:50:00,32.39,32.4,32.38,32.38,5300.0,20.3794,20.3857,20.3731,20.3731,5300.0
2012-10-04 10:55:00,32.39,32.45,32.39,32.45,112400.0,20.3794,20.4172,20.3794,20.4172,112400.0
2012-10-04 11:00:00,32.45,32.45,32.43,32.44,14500.0,20.4172,20.4172,20.4046,20.4109,14500.0
2012-10-04 11:05:00,32.43,32.43,32.4,32.42,14200.0,20.4046,20.4046,20.3857,20.3983,14200.0
2012-10-04 11:10:00,32.43,32.44,32.41,32.42,11400.0,20.4046,20.4109,20.392,20.3983,11400.0
2012-10-04 11:15:00,32.42,32.43,32.39,32.39,8800.0,20.3983,20.4046,20.3794,20.3794,8800.0
2012-10-04 11:20:00,32.4,32.4,32.38,32.39,4100.0,20.3857,20.3857,20.3731,20.3794,4100.0
2012-10-04 11:25:00,32.4,32.42,32.4,32.4,10900.0,20.3857,20.3983,20.3857,20.3857,10900.0
2012-10-04 11:30:00,32.41,32.41,32.38,32.39,7100.0,20.392,20.392,20.3731,20.3794,7100.0
2012-10-04 11:35:00,32.4,32.41,32.39,32.4,4700.0,20.3857,20.392,20.3794,20.3857,4700.0
2012-10-04 11:40:00,32.4,32.4,32.37,32.38,4500.0,20.3857,20.3857,20.3668,20.3731,4500.0
2012-10-04 11:45:00,32.39,32.4,32.39,32.39,4000.0,20.3794,20.3857,20.3794,20.3794,4000.0
2012-10-04 11:50:00,32.39,32.39,32.36,32.37,8900.0,20.3794,20.3794,20.3606,20.3668,8900.0
2012-10-04 11:55:00,32.37,32.39,32.37,32.38,4700.0,20.3668,20.3794,20.3668,20.3731,4700.0
2012-10-04 12:00:00,32.38,32.39,32.36,32.39,17700.0,20.3731,20.3794,20.3606,20.3794,17700.0
2012-10-04 12:05:00,32.38,32.41,32.37,32.4,9000.0,20.3731,20.392,20.3668,20.3857,9000.0
2012-10-04 12:10:00,32.4,32.43,32.38,32.38,12900.0,20.3857,20.4046,20.3731,20.3731,12900.0
2012-10-04 12:15:00,32.38,32.38,32.37,32.38,10200.0,20.3731,20.3731,20.3668,20.3731,10200.0
2012-10-04 12:20:00,32.38,32.43,32.38,32.42,14600.0,20.3731,20.4046,20.3731,20.3983,14600.0
2012-10-04 12:25:00,32.41,32.42,32.4,32.41,6700.0,20.392,20.3983,20.3857,20.392,6700.0
2012-10-04 12:30:00,32.41,32.42,32.41,32.42,11600.0,20.392,20.3983,20.392,20.3983,11600.0
2012-10-04 12:35:00,32.41,32.42,32.4,32.4,7800.0,20.392,20.3983,20.3857,20.3857,7800.0
2012-10-04 12:40:00,32.39,32.39,32.37,32.39,5400.0,20.3794,20.3794,20.3668,20.3794,5400.0
2012-10-04 12:45:00,32.38,32.4,32.38,32.4,6100.0,20.3731,20.3857,20.3731,20.3857,6100.0
2012-10-04 12:50:00,32.4,32.4,32.37,32.37,2000.0,20.3857,20.3857,20.3668,20.3668,2000.0
2012-10-04 12:55:00,32.39,32.41,32.38,32.4,5900.0,20.3794,20.392,20.3731,20.3857,5900.0
2012-10-04 13:00:00,32.4,32.43,32.4,32.41,5800.0,20.3857,20.4046,20.3857,20.392,5800.0
2012-10-04 13:05:00,32.42,32.42,32.41,32.42,7400.0,20.3983,20.3983,20.392,20.3983,7400.0
2012-10-04 13:10:00,32.42,32.42,32.4,32.4,2900.0,20.3983,20.3983,20.3857,20.3857,2900.0
2012-10-04 13:15:00,32.4,32.43,32.4,32.42,10900.0,20.3857,20.4046,20.3857,20.3983,10900.0
2012-10-04 13:20:00,32.41,32.42,32.39,32.41,11900.0,20.392,20.3983,20.3794,20.392,11900.0
2012-10-04 13:25:00,32.42,32.42,32.41,32.41,19100.0,20.3983,20.3983,20.392,20.392,19100.0
2012-10-04 13:30:00,32.41,32.42,32.41,32.41,1400.0,20.392,20.3983,20.392,20.392,1400.0
2012-10-04 13:35:00,32.41,32.41,32.37,32.4,119000.0,20.392,20.392,20.3668,20.3857,119000.0
2012-10-04 13:40:00,32.4,32.41,32.39,32.41,12100.0,20.3857,20.392,20.3794,20.392,12100.0
2012-10-04 13:45:00,32.4,32.4,32.37,32.37,8200.0,20.3857,20.3857,20.3668,20.3668,8200.0
2012-10-04 13:50:00,32.37,32.39,32.37,32.37,8100.0,20.3668,20.3794,20.3668,20.3668,8100.0
2012-10-04 13:55:00,32.38,32.42,32.38,32.41,164100.0,20.3731,20.3983,20.3731,20.392,164100.0
2012-10-04 14:00:00,32.42,32.43,32.39,32.42,24300.0,20.3983,20.4046,20.3794,20.3983,24300.0
2012-10-04 14:05:00,32.42,32.43,32.4,32.42,8600.0,20.3983,20.4046,20.3857,20.3983,8600.0
2012-10-04 14:10:00,32.42,32.43,32.41,32.41,10600.0,20.3983,20.4046,20.392,20.392,10600.0
2012-10-04 14:15:00,32.41,32.42,32.4,32.4,7500.0,20.392,20.3983,20.3857,20.3857,7500.0
2012-10-04 14:20:00,32.4,32.41,32.37,32.37,4000.0,20.3857,20.392,20.3668,20.3668,4000.0
2012-10-04 14:25:00,32.38,32.39,32.37,32.37,7900.0,20.3731,20.3794,20.3668,20.3668,7900.0
2012-10-04 14:30:00,32.37,32.4,32.37,32.39,11200.0,20.3668,20.3857,20.3668,20.3794,11200.0
2012-10-04 14:35:00,32.39,32.4,32.38,32.38,8000.0,20.3794,20.3857,20.3731,20.3731,8000.0
2012-10-04 14:40:00,32.39,32.41,32.38,32.39,7400.0,20.3794,20.392,20.3731,20.3794,7400.0
2012-10-04 14:45:00,32.39,32.4,32.38,32.39,7300.0,20.3794,20.3857,20.3731,20.3794,7300.0
2012-10-04 14:50:00,32.39,32.39,32.37,32.39,5800.0,20.3794,20.3794,20.3668,20.3794,5800.0
2012-10-04 14:55:00,32.39,32.39,32.38,32.38,3200.0,20.3794,20.3794,20.3731,20.3731,3200.0
2012-10-04 15:00:00,32.38,32.39,32.37,32.39,7600.0,20.3731,20.3794,20.3668,20.3794,7600.0
2012-10-04 15:05:00,32.4,32.4,32.37,32.38,7000.0,20.3857,20.3857,20.3668,20.3731,7000.0
2012-10-04 15:10:00,32.37,32.41,32.37,32.4,20100.0,20.3668,20.392,20.3668,20.3857,20100.0
2012-10-04 15:15:00,32.4,32.43,32.4,32.41,12900.0,20.3857,20.4046,20.3857,20.392,12900.0
2012-10-04 15:20:00,32.41,32.42,32.4,32.4,8200.0,20.392,20.3983,20.3857,20.3857,8200.0
2012-10-04 15:25:00,32.4,32.41,32.39,32.4,8500.0,20.3857,20.392,20.3794,20.3857,8500.0
2012-10-04 15:30:00,32.4,32.41,32.39,32.39,25600.0,20.3857,20.392,20.3794,20.3794,25600.0
2012-10-04 15:35:00,32.4,32.4,32.36,32.37,23300.0,20.3857,20.3857,20.3606,20.3668,23300.0
2012-10-04 15:40:00,32.37,32.38,32.36,32.38,20100.0,20.3668,20.3731,20.3606,20.3731,20100.0
2012-10-04 15:45:00,32.38,32.38,32.35,32.37,47400.0,20.3731,20.3731,20.3543,20.3668,47400.0
2012-10-04 15:50:00,32.37,32.38,32.37,32.37,16000.0,20.3668,20.3731,20.3668,20.3668,16000.0
2012-10-04 15:55:00,32.38,32.41,32.36,32.41,70600.0,20.3731,20.392,20.3606,20.392,70600.0
2012-10-05 09:30:00,32.46,32.46,32.38,32.41,21200.0,20.4235,20.4235,20.3731,20.392,21200.0
2012-10-05 09:35:00,32.39,32.39,32.29,32.36,14800.0,20.3794,20.3794,20.3165,20.3606,14800.0
2012-10-05 09:40:00,32.37,32.43,32.37,32.4,9300.0,20.3668,20.4046,20.3668,20.3857,9300.0
2012-10-05 09:45:00,32.39,32.45,32.39,32.42,10900.0,20.3794,20.4172,20.3794,20.3983,10900.0
2012-10-05 09:50:00,32.42,32.45,32.42,32.44,9500.0,20.3983,20.4172,20.3983,20.4109,9500.0
2012-10-05 09:55:00,32.44,32.45,32.39,32.43,18100.0,20.4109,20.4172,20.3794,20.4046,18100.0
2012-10-05 10:00:00,32.43,32.44,32.41,32.43,20900.0,20.4046,20.4109,20.392,20.4046,20900.0
2012-10-05 10:05:00,32.44,32.5,32.43,32.5,15300.0,20.4109,20.4486,20.4046,20.4486,15300.0
2012-10-05 10:10:00,32.5,32.5,32.48,32.49,17500.0,20.4486,20.4486,20.4361,20.4423,17500.0
2012-10-05 10:15:00,32.48,32.5,32.47,32.49,14700.0,20.4361,20.4486,20.4298,20.4423,14700.0
2012-10-05 10:20:00,32.48,32.52,32.47,32.48,23200.0,20.4361,20.4612,20.4298,20.4361,23200.0
2012-10-05 10:25:00,32.49,32.51,32.48,32.48,12800.0,20.4423,20.4549,20.4361,20.4361,12800.0
2012-10-05 10:30:00,32.48,32.52,32.48,32.51,14600.0,20.4361,20.4612,20.4361,20.4549,14600.0
2012-10-05 10:35:00,32.52,32.52,32.51,32.52,10200.0,20.4612,20.4612,20.4549,20.4612,10200.0
2012-10-05 10:40:00,32.52,32.52,32.48,32.49,16500.0,20.4612,20.4612,20.4361,20.4423,16500.0
2012-10-05 10:45:00,32.5,32.52,32.47,32.49,37700.0,20.4486,20.4612,20.4298,20.4423,37700.0
2012-10-05 10:50:00,32.49,32.52,32.48,32.5,18200.0,20.4423,20.4612,20.4361,20.4486,18200.0
2012-10-05 10:55:00,32.51,32.54,32.5,32.52,19100.0,20.4549,20.4738,20.4486,20.4612,19100.0
2012-10-05 11:00:00,32.52,32.55,32.51,32.52,7700.0,20.4612,20.4801,20.4549,20.4612,7700.0
2012-10-05 11:05:00,32.51,32.52,32.49,32.49,20100.0,20.4549,20.4612,20.4423,20.4423,20100.0
2012-10-05 11:10:00,32.49,32.54,32.49,32.54,6800.0,20.4423,20.4738,20.4423,20.4738,6800.0
2012-10-05 11:15:00,32.53,32.55,32.53,32.53,6800.0,20.4675,20.4801,20.4675,20.4675,6800.0
2012-10-05 11:20:00,32.52,32.54,32.52,32.54,4800.0,20.4612,20.4738,20.4612,20.4738,4800.0
2012-10-05 11:25:00,32.53,32.54,32.49,32.49,12600.0,20.4675,20.4738,20.4423,20.4423,12600.0
2012-10-05 11:30:00,32.5,32.53,32.5,32.53,7000.0,20.4486,20.4675,20.4486,20.4675,7000.0
2012-10-05 11:35:00,32.52,32.54,32.52,32.54,3100.0,20.4612,20.4738,20.4612,20.4738,3100.0
2012-10-05 11:40:00,32.54,32.54,32.51,32.53,6800.0,20.4738,20.4738,20.4549,20.4675,6800.0
2012-10-05 11:45:00,32.53,32.55,32.5,32.51,16000.0,20.4675,20.4801,20.4486,20.4549,16000.0
2012-10-05 11:50:00,32.52,32.53,32.5,32.53,7300.0,20.4612,20.4675,20.4486,20.4675,7300.0
2012-10-05 11:55:00,32.53,32.53,32.5,32.52,6500.0,20.4675,20.4675,20.4486,20.4612,6500.0
2012-10-05 12:00:00,32.52,32.53,32.52,32.53,5700.0,20.4612,20.4675,20.4612,20.4675,5700.0
2012-10-05 12:05:00,32.52,32.52,32.49,32.49,6800.0,20.4612,20.4612,20.4423,20.4423,6800.0
2012-10-05 12:10:00,32.5,32.52,32.5,32.5,14100.0,20.4486,20.4612,20.4486,20.4486,14100.0
2012-10-05 12:15:00,32.5,32.51,32.47,32.47,7500.0,20.4486,20.4549,20.4298,20.4298,7500.0
2012-10-05 12:20:00,32.46,32.47,32.45,32.47,12000.0,20.4235,20.4298,20.4172,20.4298,12000.0
2012-10-05 12:25:00,32.46,32.47,32.45,32.46,10800.0,20.4235,20.4298,20.4172,20.4235,10800.0
2012-10-05 12:30:00,32.46,32.5,32.46,32.5,11400.0,20.4235,20.4486,20.4235,20.4486,11400.0
2012-10-05 12:35:00,32.49,32.5,32.48,32.48,3800.0,20.4423,20.4486,20.4361,20.4361,3800.0
2012-10-05 12:40:00,32.47,32.47,32.45,32.46,12400.0,20.4298,20.4298,20.4172,20.4235,12400.0
2012-10-05 12:45:00,32.45,32.47,32.44,32.47,20700.0,20.4172,20.4298,20.4109,20.4298,20700.0
2012-10-05 12:50:00,32.46,32.47,32.46,32.47,16700.0,20.4235,20.4298,20.4235,20.4298,16700.0
2012-10-05 12:55:00,32.47,32.48,32.46,32.46,9800.0,20.4298,20.4361,20.4235,20.4235,9800.0
2012-10-05 13:00:00,32.47,32.47,32.44,32.44,12900.0,20.4298,20.4298,20.4109,20.4109,12900.0
2012-10-05 13:05:00,32.44,32.44,32.42,32.42,2800.0,20.4109,20.4109,20.3983,20.3983,2800.0
2012-10-05 13:10:00,32.42,32.43,32.4,32.41,4800.0,20.3983,20.4046,20.3857,20.392,4800.0
2012-10-05 13:15:00,32.41,32.42,32.41,32.41,8000.0,20.392,20.3983,20.392,20.392,8000.0
2012-10-05 13:20:00,32.42,32.43,32.42,32.43,10300.0,20.3983,20.4046,20.3983,20.4046,10300.0
2012-10-05 13:25:00,32.43,32.44,32.42,32.42,11100.0,20.4046,20.4109,20.3983,20.3983,11100.0
2012-10-05 13:30:00,32.42,32.45,32.41,32.41,11300.0,20.3983,20.4172,20.392,20.392,11300.0
2012-10-05 13:35:00,32.42,32.42,32.39,32.39,6900.0,20.3983,20.3983,20.3794,20.3794,6900.0
2012-10-05 13:40:00,32.39,32.4,32.38,32.39,11500.0,20.3794,20.3857,20.3731,20.3794,11500.0
2012-10-05 13:45:00,32.39,32.4,32.36,32.37,19800.0,20.3794,20.3857,20.3606,20.3668,19800.0
2012-10-05 13:50:00,32.37,32.39,32.36,32.38,20400.0,20.3668,20.3794,20.3606,20.3731,20400.0
2012-10-05 13:55:00,32.38,32.38,32.37,32.37,2300.0,20.3731,20.3731,20.3668,20.3668,2300.0
2012-10-05 14:00:00,32.37,32.38,32.34,32.35,14300.0,20.3668,20.3731,20.348,20.3543,14300.0
2012-10-05 14:05:00,32.35,32.36,32.34,32.35,6900.0,20.3543,20.3606,20.348,20.3543,6900.0
2012-10-05 14:10:00,32.35,32.36,32.34,32.35,9800.0,20.3543,20.3606,20.348,20.3543,9800.0
2012-10-05 14:15:00,32.36,32.36,32.35,32.36,11800.0,20.3606,20.3606,20.3543,20.3606,11800.0
2012-10-05 14:20:00,32.36,32.38,32.36,32.36,10800.0,20.3606,20.3731,20.3606,20.3606,10800.0
2012-10-05 14:25:00,32.35,32.35,32.33,32.34,16700.0,20.3543,20.3543,20.3417,20.348,16700.0
2012-10-05 14:30:00,32.35,32.35,32.33,32.34,8900.0,20.3543,20.3543,20.3417,20.348,8900.0
2012-10-05 14:35:00,32.33,32.37,32.33,32.34,8200.0,20.3417,20.3668,20.3417,20.348,8200.0
2012-10-05 14:40:00,32.34,32.36,32.34,32.36,10900.0,20.348,20.3606,20.348,20.3606,10900.0
2012-10-05 14:45:00,32.36,32.36,32.34,32.35,8500.0,20.3606,20.3606,20.348,20.3543,8500.0
2012-10-05 14:50:00,32.35,32.36,32.33,32.33,7900.0,20.3543,20.3606,20.3417,20.3417,7900.0
2012-10-05 14:55:00,32.33,32.33,32.3,32.3,13000.0,20.3417,20.3417,20.3228,20.3228,13000.0
2012-10-05 15:00:00,32.31,32.33,32.3,32.33,11700.0,20.3291,20.3417,20.3228,20.3417,11700.0
2012-10-05 15:05:00,32.32,32.33,32.31,32.32,15000.0,20.3354,20.3417,20.3291,20.3354,15000.0
2012-10-05 15:10:00,32.31,32.32,32.29,32.3,11900.0,20.3291,20.3354,20.3165,20.3228,11900.0
2012-10-05 15:15:00,32.3,32.33,32.3,32.31,13900.0,20.3228,20.3417,20.3228,20.3291,13900.0
2012-10-05 15:20:00,32.31,32.32,32.3,32.32,8400.0,20.3291,20.3354,20.3228,20.3354,8400.0
2012-10-05 15:25:00,32.31,32.32,32.31,32.31,11400.0,20.3291,20.3354,20.3291,20.3291,11400.0
2012-10-05 15:30:00,32.31,32.32,32.27,32.27,31400.0,20.3291,20.3354,20.3039,20.3039,31400.0
2012-10-05 15:35:00,32.27,32.28,32.25,32.27,27700.0,20.3039,20.3102,20.2913,20.3039,27700.0
2012-10-05 15:40:00,32.26,32.29,32.26,32.28,21900.0,20.2976,20.3165,20.2976,20.3102,21900.0
2012-10-05 15:45:00,32.28,32.33,32.28,32.33,21800.0,20.3102,20.3417,20.3102,20.3417,21800.0
2012-10-05 15:50:00,32.33,32.33,32.29,32.3,31800.0,20.3417,20.3417,20.3165,20.3228,31800.0
2012-10-05 15:55:00,32.3,32.34,32.3,32.33,72900.0,20.3228,20.348,20.3228,20.3417,72900.0
2012-10-08 09:30:00,32.32,32.48,32.26,32.4,32700.0,20.3354,20.4361,20.2976,20.3857,32700.0
2012-10-08 09:35:00,32.38,32.39,32.32,32.32,7900.0,20.3731,20.3794,20.3354,20.3354,7900.0
2012-10-08 09:40:00,32.33,32.37,32.3,32.33,38300.0,20.3417,20.3668,20.3228,20.3417,38300.0
2012-10-08 09:45:00,32.33,32.35,32.33,32.33,18400.0,20.3417,20.3543,20.3417,20.3417,18400.0
2012-10-08 09:50:00,32.33,32.35,32.33,32.34,20000.0,20.3417,20.3543,20.3417,20.348,20000.0
2012-10-08 09:55:00,32.33,32.36,32.33,32.35,20500.0,20.3417,20.3606,20.3417,20.3543,20500.0
2012-10-08 10:00:00,32.35,32.37,32.31,32.32,39200.0,20.3543,20.3668,20.3291,20.3354,39200.0
2012-10-08 10:05:00,32.33,32.33,32.29,32.3,13600.0,20.3417,20.3417,20.3165,20.3228,13600.0
2012-10-08 10:10:00,32.31,32.33,32.31,32.32,10500.0,20.3291,20.3417,20.3291,20.3354,10500.0
2012-10-08 10:15:00,32.31,32.39,32.3,32.38,83700.0,20.3291,20.3794,20.3228,20.3731,83700.0
2012-10-08 10:20:00,32.39,32.4,32.36,32.38,517500.0,20.3794,20.3857,20.3606,20.3731,517500.0
2012-10-08 10:25:00,32.37,32.41,32.36,32.4,8400.0,20.3668,20.392,20.3606,20.3857,8400.0
2012-10-08 10:30:00,32.4,32.4,32.38,32.4,16600.0,20.3857,20.3857,20.3731,20.3857,16600.0
2012-10-08 10:35:00,32.41,32.43,32.38,32.41,11400.0,20.392,20.4046,20.3731,20.392,11400.0
2012-10-08 10:40:00,32.41,32.46,32.41,32.45,5900.0,20.392,20.4235,20.392,20.4172,5900.0
2012-10-08 10:45:00,32.45,32.46,32.43,32.46,10100.0,20.4172,20.4235,20.4046,20.4235,10100.0
2012-10-08 10:50:00,32.46,32.48,32.44,32.44,10600.0,20.4235,20.4361,20.4109,20.4109,10600.0
2012-10-08 10:55:00,32.43,32.43,32.42,32.42,3900.0,20.4046,20.4046,20.3983,20.3983,3900.0
2012-10-08 11:00:00,32.42,32.44,32.41,32.42,8400.0,20.3983,20.4109,20.392,20.3983,8400.0
2012-10-08 11:05:00,32.41,32.42,32.39,32.41,8700.0,20.392,20.3983,20.3794,20.392,8700.0
2012-10-08 11:10:00,32.41,32.42,32.4,32.41,5300.0,20.392,20.3983,20.3857,20.392,5300.0
2012-10-08 11:15:00,32.42,32.44,32.41,32.43,4300.0,20.3983,20.4109,20.392,20.4046,4300.0
2012-10-08 11:20:00,32.44,32.46,32.43,32.45,3600.0,20.4109,20.4235,20.4046,20.4172,3600.0
2012-10-08 11:25:00,32.45,32.47,32.44,32.45,7900.0,20.4172,20.4298,20.4109,20.4172,7900.0
2012-10-08 11:30:00,32.46,32.46,32.44,32.45,4000.0,20.4235,20.4235,20.4109,20.4172,4000.0
2012-10-08 11:35:00,32.44,32.44,32.42,32.44,11500.0,20.4109,20.4109,20.3983,20.4109,11500.0
2012-10-08 11:40:00,32.43,32.45,32.42,32.43,25100.0,20.4046,20.4172,20.3983,20.4046,25100.0
2012-10-08 11:45:00,32.43,32.45,32.42,32.45,17500.0,20.4046,20.4172,20.3983,20.4172,17500.0
2012-10-08 11:50:00,32.44,32.44,32.42,32.43,9900.0,20.4109,20.4109,20.3983,20.4046,9900.0
2012-10-08 11:55:00,32.43,32.45,32.42,32.45,4900.0,20.4046,20.4172,20.3983,20.4172,4900.0
2012-10-08 12:00:00,32.45,32.45,32.4,32.4,9600.0,20.4172,20.4172,20.3857,20.3857,9600.0
2012-10-08 12:05:00,32.4,32.41,32.39,32.39,8800.0,20.3857,20.392,20.3794,20.3794,8800.0
2012-10-08 12:10:00,32.39,32.41,32.39,32.4,3800.0,20.3794,20.392,20.3794,20.3857,3800.0
2012-10-08 12:15:00,32.4,32.42,32.4,32.41,5500.0,20.3857,20.3983,20.3857,20.392,5500.0
2012-10-08 12:20:00,32.41,32.43,32.41,32.43,6900.0,20.392,20.4046,20.392,20.4046,6900.0
2012-10-08 12:25:00,32.42,32.44,32.42,32.44,5400.0,20.3983,20.4109,20.3983,20.4109,5400.0
2012-10-08 12:30:00,32.44,32.44,32.42,32.43,6200.0,20.4109,20.4109,20.3983,20.4046,6200.0
2012-10-08 12:35:00,32.43,32.45,32.43,32.45,3700.0,20.4046,20.4172,20.4046,20.4172,3700.0
2012-10-08 12:40:00,32.45,32.45,32.44,32.44,7600.0,20.4172,20.4172,20.4109,20.4109,7600.0
2012-10-08 12:45:00,32.45,32.45,32.42,32.42,5100.0,20.4172,20.4172,20.3983,20.3983,5100.0
2012-10-08 12:50:00,32.43,32.44,32.43,32.43,3700.0,20.4046,20.4109,20.4046,20.4046,3700.0
2012-10-08 12:55:00,32.43,32.45,32.43,32.45,8000.0,20.4046,20.4172,20.4046,20.4172,8000.0
2012-10-08 13:00:00,32.45,32.47,32.44,32.44,10300.0,20.4172,20.4298,20.4109,20.4109,10300.0
2012-10-08 13:05:00,32.43,32.46,32.43,32.46,2600.0,20.4046,20.4235,20.4046,20.4235,2600.0
2012-10-08 13:10:00,32.45,32.46,32.44,32.44,8200.0,20.4172,20.4235,20.4109,20.4109,8200.0
2012-10-08 13:15:00,32.44,32.46,32.44,32.46,4000.0,20.4109,20.4235,20.4109,20.4235,4000.0
2012-10-08 13:20:00,32.46,32.46,32.42,32.42,5300.0,20.4235,20.4235,20.3983,20.3983,5300.0
2012-10-08 13:25:00,32.42,32.42,32.4,32.41,19200.0,20.3983,20.3983,20.3857,20.392,19200.0
2012-10-08 13:30:00,32.41,32.42,32.4,32.41,7400.0,20.392,20.3983,20.3857,20.392,7400.0
2012-10-08 13:35:00,32.42,32.43,32.39,32.39,7100.0,20.3983,20.4046,20.3794,20.3794,7100.0
2012-10-08 13:40:00,32.4,32.4,32.38,32.4,8900.0,20.3857,20.3857,20.3731,20.3857,8900.0
2012-10-08 13:45:00,32.39,32.4,32.39,32.39,2100.0,20.3794,20.3857,20.3794,20.3794,2100.0
2012-10-08 13:50:00,32.4,32.41,32.38,32.39,6400.0,20.3857,20.392,20.3731,20.3794,6400.0
2012-10-08 13:55:00,32.38,32.43,32.38,32.42,7800.0,20.3731,20.4046,20.3731,20.3983,7800.0
2012-10-08 14:00:00,32.41,32.43,32.41,32.43,5100.0,20.392,20.4046,20.392,20.4046,5100.0
2012-10-08 14:05:00,32.43,32.43,32.41,32.42,4400.0,20.4046,20.4046,20.392,20.3983,4400.0
2012-10-08 14:10:00,32.42,32.43,32.42,32.43,5900.0,20.3983,20.4046,20.3983,20.4046,5900.0
2012-10-08 14:15:00,32.43,32.44,32.42,32.44,5000.0,20.4046,20.4109,20.3983,20.4109,5000.0
2012-10-08 14:20:00,32.44,32.45,32.43,32.44,6800.0,20.4109,20.4172,20.4046,20.4109,6800.0
2012-10-08 14:25:00,32.44,32.45,32.44,32.45,5400.0,20.4109,20.4172,20.4109,20.4172,5400.0
2012-10-08 14:30:00,32.45,32.47,32.45,32.47,8600.0,20.4172,20.4298,20.4172,20.4298,8600.0
2012-10-08 14:35:00,32.47,32.47,32.44,32.44,9500.0,20.4298,20.4298,20.4109,20.4109,9500.0
2012-10-08 14:40:00,32.44,32.44,32.41,32.41,8800.0,20.4109,20.4109,20.392,20.392,8800.0
2012-10-08 14:45:00,32.41,32.43,32.41,32.42,9900.0,20.392,20.4046,20.392,20.3983,9900.0
2012-10-08 14:50:00,32.42,32.43,32.39,32.4,7200.0,20.3983,20.4046,20.3794,20.3857,7200.0
2012-10-08 14:55:00,32.4,32.42,32.4,32.42,6500.0,20.3857,20.3983,20.3857,20.3983,6500.0
2012-10-08 15:00:00,32.43,32.45,32.43,32.45,10200.0,20.4046,20.4172,20.4046,20.4172,10200.0
2012-10-08 15:05:00,32.45,32.45,32.42,32.42,7700.0,20.4172,20.4172,20.3983,20.3983,7700.0
2012-10-08 15:10:00,32.42,32.42,32.4,32.4,8200.0,20.3983,20.3983,20.3857,20.3857,8200.0
2012-10-08 15:15:00,32.4,32.42,32.39,32.4,7400.0,20.3857,20.3983,20.3794,20.3857,7400.0
2012-10-08 15:20:00,32.39,32.41,32.38,32.38,9800.0,20.3794,20.392,20.3731,20.3731,9800.0
2012-10-08 15:25:00,32.38,32.39,32.37,32.37,11700.0,20.3731,20.3794,20.3668,20.3668,11700.0
2012-10-08 15:30:00,32.37,32.38,32.37,32.38,9500.0,20.3668,20.3731,20.3668,20.3731,9500.0
2012-10-08 15:35:00,32.37,32.39,32.37,32.38,10000.0,20.3668,20.3794,20.3668,20.3731,10000.0
2012-10-08 15:40:00,32.38,32.38,32.36,32.36,17500.0,20.3731,20.3731,20.3606,20.3606,17500.0
2012-10-08 15:45:00,32.36,32.38,32.36,32.38,32400.0,20.3606,20.3731,20.3606,20.3731,32400.0
2012-10-08 15:50:00,32.38,32.39,32.37,32.39,14900.0,20.3731,20.3794,20.3668,20.3794,14900.0
2012-10-08 15:55:00,32.39,32.42,32.37,32.42,174400.0,20.3794,20.3983,20.3668,20.3983,174400.0
2012-10-09 09:30:00,32.36,32.45,32.36,32.41,22300.0,20.3606,20.4172,20.3606,20.392,22300.0
2012-10-09 09:35:00,32.42,32.44,32.4,32.43,8500.0,20.3983,20.4109,20.3857,20.4046,8500.0
2012-10-09 09:40:00,32.43,32.43,32.38,32.42,15700.0,20.4046,20.4046,20.3731,20.3983,15700.0
2012-10-09 09:45:00,32.42,32.43,32.37,32.4,16800.0,20.3983,20.4046,20.3668,20.3857,16800.0
2012-10-09 09:50:00,32.4,32.44,32.39,32.4,18000.0,20.3857,20.4109,20.3794,20.3857,18000.0
2012-10-09 09:55:00,32.41,32.41,32.38,32.4,3900.0,20.392,20.392,20.3731,20.3857,3900.0
2012-10-09 10:00:00,32.4,32.43,32.39,32.39,10100.0,20.3857,20.4046,20.3794,20.3794,10100.0
2012-10-09 10:05:00,32.39,32.42,32.37,32.39,14200.0,20.3794,20.3983,20.3668,20.3794,14200.0
2012-10-09 10:10:00,32.39,32.43,32.39,32.4,36200.0,20.3794,20.4046,20.3794,20.3857,36200.0
2012-10-09 10:15:00,32.41,32.43,32.38,32.39,54200.0,20.392,20.4046,20.3731,20.3794,54200.0
2012-10-09 10:20:00,32.38,32.41,32.35,32.38,14200.0,20.3731,20.392,20.3543,20.3731,14200.0
2012-10-09 10:25:00,32.39,32.4,32.36,32.36,4300.0,20.3794,20.3857,20.3606,20.3606,4300.0
2012-10-09 10:30:00,32.36,32.39,32.34,32.38,20800.0,20.3606,20.3794,20.348,20.3731,20800.0
2012-10-09 10:35:00,32.37,32.38,32.34,32.36,10600.0,20.3668,20.3731,20.348,20.3606,10600.0
2012-10-09 10:40:00,32.36,32.37,32.35,32.37,8100.0,20.3606,20.3668,20.3543,20.3668,8100.0
2012-10-09 10:45:00,32.37,32.39,32.35,32.35,9800.0,20.3668,20.3794,20.3543,20.3543,9800.0
2012-10-09 10:50:00,32.35,32.37,32.33,32.37,13800.0,20.3543,20.3668,20.3417,20.3668,13800.0
2012-10-09 10:55:00,32.37,32.37,32.31,32.34,19400.0,20.3668,20.3668,20.3291,20.348,19400.0
2012-10-09 11:00:00,32.34,32.35,32.32,32.34,11400.0,20.348,20.3543,20.3354,20.348,11400.0
2012-10-09 11:05:00,32.34,32.36,32.33,32.35,9400.0,20.348,20.3606,20.3417,20.3543,9400.0
2012-10-09 11:10:00,32.35,32.36,32.34,32.35,8700.0,20.3543,20.3606,20.348,20.3543,8700.0
2012-10-09 11:15:00,32.34,32.35,32.32,32.34,16000.0,20.348,20.3543,20.3354,20.348,16000.0
2012-10-09 11:20:00,32.34,32.35,32.33,32.35,18400.0,20.348,20.3543,20.3417,20.3543,18400.0
2012-10-09 11:25:00,32.34,32.35,32.33,32.34,6800.0,20.348,20.3543,20.3417,20.348,6800.0
2012-10-09 11:30:00,32.34,32.36,32.33,32.35,7400.0,20.348,20.3606,20.3417,20.3543,7400.0
2012-10-09 11:35:00,32.35,32.37,32.34,32.36,14800.0,20.3543,20.3668,20.348,20.3606,14800.0
2012-10-09 11:40:00,32.35,32.36,32.32,32.34,11800.0,20.3543,20.3606,20.3354,20.348,11800.0
2012-10-09 11:45:00,32.34,32.37,32.32,32.37,19500.0,20.348,20.3668,20.3354,20.3668,19500.0
2012-10-09 11:50:00,32.37,32.37,32.35,32.35,21500.0,20.3668,20.3668,20.3543,20.3543,21500.0
2012-10-09 11:55:00,32.35,32.37,32.34,32.37,15100.0,20.3543,20.3668,20.348,20.3668,15100.0
2012-10-09 12:00:00,32.37,32.4,32.37,32.4,12700.0,20.3668,20.3857,20.3668,20.3857,12700.0
2012-10-09 12:05:00,32.4,32.4,32.39,32.4,8700.0,20.3857,20.3857,20.3794,20.3857,8700.0
2012-10-09 12:10:00,32.4,32.42,32.39,32.4,23300.0,20.3857,20.3983,20.3794,20.3857,23300.0
2012-10-09 12:15:00,32.4,32.41,32.38,32.38,14800.0,20.3857,20.392,20.3731,20.3731,14800.0
2012-10-09 12:20:00,32.38,32.39,32.38,32.38,7500.0,20.3731,20.3794,20.3731,20.3731,7500.0
2012-10-09 12:25:00,32.38,32.38,32.38,32.38,3900.0,20.3731,20.3731,20.3731,20.3731,3900.0
2012-10-09 12:30:00,32.38,32.38,32.36,32.37,11600.0,20.3731,20.3731,20.3606,20.3668,11600.0
2012-10-09 12:35:00,32.37,32.39,32.37,32.38,10900.0,20.3668,20.3794,20.3668,20.3731,10900.0
2012-10-09 12:40:00,32.38,32.38,32.35,32.37,20600.0,20.3731,20.3731,20.3543,20.3668,20600.0
2012-10-09 12:45:00,32.36,32.36,32.34,32.35,7700.0,20.3606,20.3606,20.348,20.3543,7700.0
2012-10-09 12:50:00,32.35,32.35,32.34,32.35,4200.0,20.3543,20.3543,20.348,20.3543,4200.0
2012-10-09 12:55:00,32.34,32.35,32.33,32.33,2600.0,20.348,20.3543,20.3417,20.3417,2600.0
2012-10-09 13:00:00,32.34,32.35,32.33,32.34,13700.0,20.348,20.3543,20.3417,20.348,13700.0
2012-10-09 13:05:00,32.34,32.35,32.34,32.35,7000.0,20.348,20.3543,20.348,20.3543,7000.0
2012-10-09 13:10:00,32.36,32.38,32.36,32.38,11500.0,20.3606,20.3731,20.3606,20.3731,11500.0
2012-10-09 13:15:00,32.38,32.4,32.37,32.4,12400.0,20.3731,20.3857,20.3668,20.3857,12400.0
2012-10-09 13:20:00,32.4,32.41,32.38,32.41,9500.0,20.3857,20.392,20.3731,20.392,9500.0
2012-10-09 13:25:00,32.41,32.42,32.39,32.4,14200.0,20.392,20.3983,20.3794,20.3857,14200.0
2012-10-09 13:30:00,32.39,32.41,32.39,32.39,6500.0,20.3794,20.392,20.3794,20.3794,6500.0
2012-10-09 13:35:00,32.39,32.41,32.39,32.4,17400.0,20.3794,20.392,20.3794,20.3857,17400.0
2012-10-09 13:40:00,32.39,32.4,32.38,32.38,9700.0,20.3794,20.3857,20.3731,20.3731,9700.0
2012-10-09 13:45:00,32.39,32.39,32.37,32.37,4300.0,20.3794,20.3794,20.3668,20.3668,4300.0
2012-10-09 13:50:00,32.37,32.39,32.37,32.38,9300.0,20.3668,20.3794,20.3668,20.3731,9300.0
2012-10-09 13:55:00,32.39,32.39,32.36,32.36,12900.0,20.3794,20.3794,20.3606,20.3606,12900.0
2012-10-09 14:00:00,32.36,32.38,32.36,32.36,13700.0,20.3606,20.3731,20.3606,20.3606,13700.0
2012-10-09 14:05:00,32.37,32.38,32.36,32.36,4700.0,20.3668,20.3731,20.3606,20.3606,4700.0
2012-10-09 14:10:00,32.36,32.37,32.35,32.35,12100.0,20.3606,20.3668,20.3543,20.3543,12100.0
2012-10-09 14:15:00,32.35,32.38,32.34,32.38,20000.0,20.3543,20.3731,20.348,20.3731,20000.0
2012-10-09 14:20:00,32.37,32.4,32.36,32.37,15300.0,20.3668,20.3857,20.3606,20.3668,15300.0
2012-10-09 14:25:00,32.37,32.39,32.37,32.38,16700.0,20.3668,20.3794,20.3668,20.3731,16700.0
2012-10-09 14:30:00,32.39,32.4,32.38,32.4,5500.0,20.3794,20.3857,20.3731,20.3857,5500.0
2012-10-09 14:35:00,32.39,32.42,32.39,32.4,12100.0,20.3794,20.3983,20.3794,20.3857,12100.0
2012-10-09 14:40:00,32.41,32.43,32.39,32.42,18200.0,20.392,20.4046,20.3794,20.3983,18200.0
2012-10-09 14:45:00,32.41,32.45,32.41,32.45,22400.0,20.392,20.4172,20.392,20.4172,22400.0
2012-10-09 14:50:00,32.45,32.47,32.44,32.47,13900.0,20.4172,20.4298,20.4109,20.4298,13900.0
2012-10-09 14:55:00,32.47,32.5,32.46,32.5,15500.0,20.4298,20.4486,20.4235,20.4486,15500.0
2012-10-09 15:00:00,32.5,32.5,32.47,32.47,43800.0,20.4486,20.4486,20.4298,20.4298,43800.0
2012-10-09 15:05:00,32.47,32.48,32.46,32.47,11900.0,20.4298,20.4361,20.4235,20.4298,11900.0
2012-10-09 15:10:00,32.47,32.48,32.46,32.46,16900.0,20.4298,20.4361,20.4235,20.4235,16900.0
2012-10-09 15:15:00,32.47,32.49,32.46,32.47,25200.0,20.4298,20.4423,20.4235,20.4298,25200.0
2012-10-09 15:20:00,32.47,32.48,32.46,32.48,14000.0,20.4298,20.4361,20.4235,20.4361,14000.0
2012-10-09 15:25:00,32.48,32.48,32.46,32.47,21700.0,20.4361,20.4361,20.4235,20.4298,21700.0
2012-10-09 15:30:00,32.47,32.48,32.43,32.44,34000.0,20.4298,20.4361,20.4046,20.4109,34000.0
2012-10-09 15:35:00,32.44,32.45,32.43,32.43,21500.0,20.4109,20.4172,20.4046,20.4046,21500.0
2012-10-09 15:40:00,32.43,32.46,32.42,32.43,16100.0,20.4046,20.4235,20.3983,20.4046,16100.0
2012-10-09 15:45:00,32.43,32.44,32.41,32.42,38500.0,20.4046,20.4109,20.392,20.3983,38500.0
2012-10-09 15:50:00,32.42,32.43,32.4,32.4,22300.0,20.3983,20.4046,20.3857,20.3857,22300.0
2012-10-09 15:55:00,32.41,32.47,32.4,32.45,122000.0,20.392,20.4298,20.3857,20.4172,122000.0
2012-10-10 09:30:00,32.44,32.5,32.34,32.39,26300.0,20.4109,20.4486,20.348,20.3794,26300.0
2012-10-10 09:35:00,32.39,32.43,32.38,32.41,13700.0,20.3794,20.4046,20.3731,20.392,13700.0
2012-10-10 09:40:00,32.41,32.45,32.37,32.41,18700.0,20.392,20.4172,20.3668,20.392,18700.0
2012-10-10 09:45:00,32.41,32.43,32.34,32.4,58700.0,20.392,20.4046,20.348,20.3857,58700.0
2012-10-10 09:50:00,32.4,32.47,32.39,32.47,38700.0,20.3857,20.4298,20.3794,20.4298,38700.0
2012-10-10 09:55:00,32.47,32.52,32.43,32.5,19600.0,20.4298,20.4612,20.4046,20.4486,19600.0
2012-10-10 10:00:00,32.5,32.51,32.46,32.48,39900.0,20.4486,20.4549,20.4235,20.4361,39900.0
2012-10-10 10:05:00,32.48,32.51,32.46,32.47,25600.0,20.4361,20.4549,20.4235,20.4298,25600.0
2012-10-10 10:10:00,32.47,32.51,32.45,32.5,35400.0,20.4298,20.4549,20.4172,20.4486,35400.0
2012-10-10 10:15:00,32.51,32.54,32.51,32.52,13800.0,20.4549,20.4738,20.4549,20.4612,13800.0
2012-10-10 10:20:00,32.51,32.53,32.48,32.49,19800.0,20.4549,20.4675,20.4361,20.4423,19800.0
2012-10-10 10:25:00,32.49,32.54,32.49,32.53,19000.0,20.4423,20.4738,20.4423,20.4675,19000.0
2012-10-10 10:30:00,32.53,32.54,32.51,32.52,16000.0,20.4675,20.4738,20.4549,20.4612,16000.0
2012-10-10 10:35:00,32.51,32.54,32.51,32.52,8900.0,20.4549,20.4738,20.4549,20.4612,8900.0
2012-10-10 10:40:00,32.52,32.56,32.52,32.55,26400.0,20.4612,20.4864,20.4612,20.4801,26400.0
2012-10-10 10:45:00,32.54,32.57,32.51,32.56,27200.0,20.4738,20.4927,20.4549,20.4864,27200.0
2012-10-10 10:50:00,32.56,32.58,32.55,32.57,12400.0,20.4864,20.499,20.4801,20.4927,12400.0
2012-10-10 10:55:00,32.57,32.62,32.57,32.6,25000.0,20.4927,20.5241,20.4927,20.5116,25000.0
2012-10-10 11:00:00,32.6,32.61,32.6,32.6,12600.0,20.5116,20.5178,20.5116,20.5116,12600.0
2012-10-10 11:05:00,32.6,32.63,32.59,32.62,43900.0,20.5116,20.5304,20.5053,20.5241,43900.0
2012-10-10 11:10:00,32.63,32.63,32.59,32.61,17600.0,20.5304,20.5304,20.5053,20.5178,17600.0
2012-10-10 11:15:00,32.6,32.63,32.6,32.61,32600.0,20.5116,20.5304,20.5116,20.5178,32600.0
2012-10-10 11:20:00,32.6,32.63,32.59,32.59,19200.0,20.5116,20.5304,20.5053,20.5053,19200.0
2012-10-10 11:25:00,32.59,32.6,32.56,32.56,12900.0,20.5053,20.5116,20.4864,20.4864,12900.0
2012-10-10 11:30:00,32.55,32.55,32.5,32.51,11700.0,20.4801,20.4801,20.4486,20.4549,11700.0
2012-10-10 11:35:00,32.5,32.56,32.5,32.56,28900.0,20.4486,20.4864,20.4486,20.4864,28900.0
2012-10-10 11:40:00,32.55,32.57,32.55,32.55,8700.0,20.4801,20.4927,20.4801,20.4801,8700.0
2012-10-10 11:45:00,32.56,32.58,32.55,32.57,6600.0,20.4864,20.499,20.4801,20.4927,6600.0
2012-10-10 11:50:00,32.57,32.58,32.5,32.52,11900.0,20.4927,20.499,20.4486,20.4612,11900.0
2012-10-10 11:55:00,32.52,32.56,32.52,32.53,20100.0,20.4612,20.4864,20.4612,20.4675,20100.0
2012-10-10 12:00:00,32.53,32.54,32.5,32.52,22700.0,20.4675,20.4738,20.4486,20.4612,22700.0
2012-10-10 12:05:00,32.51,32.52,32.5,32.51,8300.0,20.4549,20.4612,20.4486,20.4549,8300.0
2012-10-10 12:10:00,32.5,32.5,32.46,32.46,15900.0,20.4486,20.4486,20.4235,20.4235,15900.0
2012-10-10 12:15:00,32.47,32.47,32.43,32.44,14900.0,20.4298,20.4298,20.4046,20.4109,14900.0
2012-10-10 12:20:00,32.44,32.44,32.4,32.41,25900.0,20.4109,20.4109,20.3857,20.392,25900.0
2012-10-10 12:25:00,32.42,32.42,32.39,32.4,23200.0,20.3983,20.3983,20.3794,20.3857,23200.0
2012-10-10 12:30:00,32.4,32.41,32.39,32.4,12700.0,20.3857,20.392,20.3794,20.3857,12700.0
2012-10-10 12:35:00,32.4,32.4,32.35,32.4,28600.0,20.3857,20.3857,20.3543,20.3857,28600.0
2012-10-10 12:40:00,32.4,32.41,32.39,32.4,15100.0,20.3857,20.392,20.3794,20.3857,15100.0
2012-10-10 12:45:00,32.4,32.41,32.37,32.4,54500.0,20.3857,20.392,20.3668,20.3857,54500.0
2012-10-10 12:50:00,32.4,32.41,32.37,32.37,25300.0,20.3857,20.392,20.3668,20.3668,25300.0
2012-10-10 12:55:00,32.37,32.38,32.34,32.36,12700.0,20.3668,20.3731,20.348,20.3606,12700.0
2012-10-10 13:00:00,32.37,32.38,32.36,32.38,10000.0,20.3668,20.3731,20.3606,20.3731,10000.0
2012-10-10 13:05:00,32.37,32.38,32.36,32.38,26900.0,20.3668,20.3731,20.3606,20.3731,26900.0
2012-10-10 13:10:00,32.38,32.42,32.38,32.4,36700.0,20.3731,20.3983,20.3731,20.3857,36700.0
2012-10-10 13:15:00,32.41,32.44,32.4,32.44,12800.0,20.392,20.4109,20.3857,20.4109,12800.0
2012-10-10 13:20:00,32.44,32.5,32.43,32.5,29300.0,20.4109,20.4486,20.4046,20.4486,29300.0
2012-10-10 13:25:00,32.51,32.53,32.5,32.5,19200.0,20.4549,20.4675,20.4486,20.4486,19200.0
2012-10-10 13:30:00,32.49,32.49,32.46,32.48,8500.0,20.4423,20.4423,20.4235,20.4361,8500.0
2012-10-10 13:35:00,32.47,32.49,32.45,32.46,7700.0,20.4298,20.4423,20.4172,20.4235,7700.0
2012-10-10 13:40:00,32.46,32.47,32.43,32.44,13200.0,20.4235,20.4298,20.4046,20.4109,13200.0
2012-10-10 13:45:00,32.43,32.44,32.41,32.42,5300.0,20.4046,20.4109,20.392,20.3983,5300.0
2012-10-10 13:50:00,32.42,32.42,32.39,32.41,10400.0,20.3983,20.3983,20.3794,20.392,10400.0
2012-10-10 13:55:00,32.41,32.42,32.4,32.4,12600.0,20.392,20.3983,20.3857,20.3857,12600.0
2012-10-10 14:00:00,32.41,32.47,32.41,32.45,16000.0,20.392,20.4298,20.392,20.4172,16000.0
2012-10-10 14:05:00,32.46,32.47,32.45,32.46,12900.0,20.4235,20.4298,20.4172,20.4235,12900.0
2012-10-10 14:10:00,32.46,32.47,32.44,32.44,4900.0,20.4235,20.4298,20.4109,20.4109,4900.0
2012-10-10 14:15:00,32.45,32.46,32.44,32.46,11500.0,20.4172,20.4235,20.4109,20.4235,11500.0
2012-10-10 14:20:00,32.45,32.45,32.41,32.42,13700.0,20.4172,20.4172,20.392,20.3983,13700.0
2012-10-10 14:25:00,32.43,32.44,32.42,32.43,4400.0,20.4046,20.4109,20.3983,20.4046,4400.0
2012-10-10 14:30:00,32.43,32.43,32.42,32.43,6400.0,20.4046,20.4046,20.3983,20.4046,6400.0
2012-10-10 14:35:00,32.43,32.44,32.41,32.42,12400.0,20.4046,20.4109,20.392,20.3983,12400.0
2012-10-10 14:40:00,32.43,32.43,32.42,32.43,4200.0,20.4046,20.4046,20.3983,20.4046,4200.0
2012-10-10 14:45:00,32.42,32.44,32.42,32.44,8600.0,20.3983,20.4109,20.3983,20.4109,8600.0
2012-10-10 14:50:00,32.44,32.46,32.44,32.45,11800.0,20.4109,20.4235,20.4109,20.4172,11800.0
2012-10-10 14:55:00,32.45,32.45,32.44,32.44,6500.0,20.4172,20.4172,20.4109,20.4109,6500.0
2012-10-10 15:00:00,32.43,32.46,32.43,32.45,12100.0,20.4046,20.4235,20.4046,20.4172,12100.0
2012-10-10 15:05:00,32.44,32.45,32.42,32.44,15800.0,20.4109,20.4172,20.3983,20.4109,15800.0
2012-10-10 15:10:00,32.45,32.47,32.44,32.47,19200.0,20.4172,20.4298,20.4109,20.4298,19200.0
2012-10-10 15:15:00,32.48,32.48,32.44,32.45,23600.0,20.4361,20.4361,20.4109,20.4172,23600.0
2012-10-10 15:20:00,32.45,32.46,32.43,32.46,31100.0,20.4172,20.4235,20.4046,20.4235,31100.0
2012-10-10 15:25:00,32.46,32.49,32.45,32.47,28600.0,20.4235,20.4423,20.4172,20.4298,28600.0
2012-10-10 15:30:00,32.47,32.47,32.45,32.46,19400.0,20.4298,20.4298,20.4172,20.4235,19400.0
2012-10-10 15:35:00,32.46,32.47,32.45,32.47,18700.0,20.4235,20.4298,20.4172,20.4298,18700.0
2012-10-10 15:40:00,32.47,32.48,32.47,32.47,52200.0,20.4298,20.4361,20.4298,20.4298,52200.0
2012-10-10 15:45:00,32.47,32.49,32.47,32.48,37000.0,20.4298,20.4423,20.4298,20.4361,37000.0
2012-10-10 15:50:00,32.48,32.48,32.45,32.45,52800.0,20.4361,20.4361,20.4172,20.4172,52800.0
2012-10-10 15:55:00,32.46,32.5,32.45,32.49,167200.0,20.4235,20.4486,20.4172,20.4423,167200.0
2012-10-11 09:30:00,32.6,32.61,32.42,32.43,48900.0,20.5116,20.5178,20.3983,20.4046,48900.0
2012-10-11 09:35:00,32.44,32.47,32.43,32.45,12400.0,20.4109,20.4298,20.4046,20.4172,12400.0
2012-10-11 09:40:00,32.45,32.55,32.44,32.54,24700.0,20.4172,20.4801,20.4109,20.4738,24700.0
2012-10-11 09:45:00,32.54,32.6,32.53,32.55,46100.0,20.4738,20.5116,20.4675,20.4801,46100.0
2012-10-11 09:50:00,32.55,32.62,32.51,32.61,39400.0,20.4801,20.5241,20.4549,20.5178,39400.0
2012-10-11 09:55:00,32.6,32.61,32.54,32.54,17200.0,20.5116,20.5178,20.4738,20.4738,17200.0
2012-10-11 10:00:00,32.52,32.58,32.51,32.56,24400.0,20.4612,20.499,20.4549,20.4864,24400.0
2012-10-11 10:05:00,32.57,32.57,32.52,32.55,10500.0,20.4927,20.4927,20.4612,20.4801,10500.0
2012-10-11 10:10:00,32.55,32.57,32.53,32.57,15400.0,20.4801,20.4927,20.4675,20.4927,15400.0
2012-10-11 10:15:00,32.57,32.58,32.54,32.55,16600.0,20.4927,20.499,20.4738,20.4801,16600.0
2012-10-11 10:20:00,32.55,32.57,32.54,32.56,14000.0,20.4801,20.4927,20.4738,20.4864,14000.0
2012-10-11 10:25:00,32.55,32.55,32.52,32.55,21900.0,20.4801,20.4801,20.4612,20.4801,21900.0
2012-10-11 10:30:00,32.54,32.55,32.52,32.54,9500.0,20.4738,20.4801,20.4612,20.4738,9500.0
2012-10-11 10:35:00,32.54,32.55,32.52,32.53,23200.0,20.4738,20.4801,20.4612,20.4675,23200.0
2012-10-11 10:40:00,32.53,32.58,32.51,32.57,54300.0,20.4675,20.499,20.4549,20.4927,54300.0
2012-10-11 10:45:00,32.57,32.59,32.57,32.59,18400.0,20.4927,20.5053,20.4927,20.5053,18400.0
2012-10-11 10:50:00,32.59,32.63,32.59,32.62,31400.0,20.5053,20.5304,20.5053,20.5241,31400.0
2012-10-11 10:55:00,32.62,32.66,32.62,32.66,24700.0,20.5241,20.5493,20.5241,20.5493,24700.0
2012-10-11 11:00:00,32.66,32.72,32.65,32.69,28600.0,20.5493,20.5871,20.543,20.5682,28600.0
2012-10-11 11:05:00,32.7,32.77,32.69,32.77,34800.0,20.5745,20.6185,20.5682,20.6185,34800.0
2012-10-11 11:10:00,32.77,32.77,32.73,32.74,19400.0,20.6185,20.6185,20.5934,20.5996,19400.0
2012-10-11 11:15:00,32.74,32.76,32.7,32.7,23000.0,20.5996,20.6122,20.5745,20.5745,23000.0
2012-10-11 11:20:00,32.71,32.78,32.7,32.77,45900.0,20.5808,20.6248,20.5745,20.6185,45900.0
2012-10-11 11:25:00,32.77,32.82,32.77,32.82,55700.0,20.6185,20.65,20.6185,20.65,55700.0
2012-10-11 11:30:00,32.82,32.82,32.78,32.8,35200.0,20.65,20.65,20.6248,20.6374,35200.0
2012-10-11 11:35:00,32.8,32.8,32.79,32.79,7200.0,20.6374,20.6374,20.6311,20.6311,7200.0
2012-10-11 11:40:00,32.8,32.85,32.79,32.84,57700.0,20.6374,20.6689,20.6311,20.6626,57700.0
2012-10-11 11:45:00,32.85,32.89,32.84,32.87,27600.0,20.6689,20.694,20.6626,20.6814,27600.0
2012-10-11 11:50:00,32.87,32.91,32.85,32.9,77600.0,20.6814,20.7066,20.6689,20.7003,77600.0
2012-10-11 11:55:00,32.9,32.93,32.89,32.91,34200.0,20.7003,20.7192,20.694,20.7066,34200.0
2012-10-11 12:00:00,32.91,32.91,32.85,32.88,35200.0,20.7066,20.7066,20.6689,20.6877,35200.0
2012-10-11 12:05:00,32.89,32.91,32.86,32.91,40600.0,20.694,20.7066,20.6751,20.7066,40600.0
2012-10-11 12:10:00,32.91,32.92,32.9,32.9,13700.0,20.7066,20.7129,20.7003,20.7003,13700.0
2012-10-11 12:15:00,32.91,32.92,32.89,32.91,56800.0,20.7066,20.7129,20.694,20.7066,56800.0
2012-10-11 12:20:00,32.91,32.92,32.91,32.92,5700.0,20.7066,20.7129,20.7066,20.7129,5700.0
2012-10-11 12:25:00,32.91,32.92,32.91,32.92,7200.0,20.7066,20.7129,20.7066,20.7129,7200.0
2012-10-11 12:30:00,32.91,32.95,32.91,32.93,38100.0,20.7066,20.7318,20.7066,20.7192,38100.0
2012-10-11 12:35:00,32.93,32.95,32.92,32.95,18500.0,20.7192,20.7318,20.7129,20.7318,18500.0
2012-10-11 12:40:00,32.95,32.95,32.94,32.94,13300.0,20.7318,20.7318,20.7255,20.7255,13300.0
2012-10-11 12:45:00,32.94,32.97,32.93,32.95,44500.0,20.7255,20.7444,20.7192,20.7318,44500.0
2012-10-11 12:50:00,32.95,32.99,32.95,32.99,34400.0,20.7318,20.7569,20.7318,20.7569,34400.0
2012-10-11 12:55:00,32.98,33.03,32.98,33.03,20600.0,20.7506,20.7821,20.7506,20.7821,20600.0
2012-10-11 13:00:00,33.03,33.05,32.99,33.05,37700.0,20.7821,20.7947,20.7569,20.7947,37700.0
2012-10-11 13:05:00,33.04,33.06,33.03,33.06,33600.0,20.7884,20.801,20.7821,20.801,33600.0
2012-10-11 13:10:00,33.06,33.12,33.05,33.1,51100.0,20.801,20.8387,20.7947,20.8262,51100.0
2012-10-11 13:15:00,33.11,33.15,33.09,33.15,36800.0,20.8324,20.8576,20.8199,20.8576,36800.0
2012-10-11 13:20:00,33.15,33.15,33.09,33.12,45400.0,20.8576,20.8576,20.8199,20.8387,45400.0
2012-10-11 13:25:00,33.12,33.14,33.12,33.14,15400.0,20.8387,20.8513,20.8387,20.8513,15400.0
2012-10-11 13:30:00,33.13,33.14,33.11,33.12,15800.0,20.845,20.8513,20.8324,20.8387,15800.0
2012-10-11 13:35:00,33.11,33.14,33.1,33.11,23800.0,20.8324,20.8513,20.8262,20.8324,23800.0
2012-10-11 13:40:00,33.11,33.12,33.07,33.08,8600.0,20.8324,20.8387,20.8073,20.8136,8600.0
2012-10-11 13:45:00,33.08,33.08,33.02,33.02,37800.0,20.8136,20.8136,20.7758,20.7758,37800.0
2012-10-11 13:50:00,33.01,33.01,32.98,32.99,25000.0,20.7695,20.7695,20.7506,20.7569,25000.0
2012-10-11 13:55:00,32.98,32.99,32.95,32.97,18500.0,20.7506,20.7569,20.7318,20.7444,18500.0
2012-10-11 14:00:00,32.96,32.99,32.95,32.95,13500.0,20.7381,20.7569,20.7318,20.7318,13500.0
2012-10-11 14:05:00,32.95,32.95,32.93,32.93,7300.0,20.7318,20.7318,20.7192,20.7192,7300.0
2012-10-11 14:10:00,32.93,32.94,32.92,32.92,35700.0,20.7192,20.7255,20.7129,20.7129,35700.0
2012-10-11 14:15:00,32.93,32.93,32.88,32.89,68300.0,20.7192,20.7192,20.6877,20.694,68300.0
2012-10-11 14:20:00,32.89,32.9,32.86,32.87,23600.0,20.694,20.7003,20.6751,20.6814,23600.0
2012-10-11 14:25:00,32.88,32.91,32.86,32.86,26100.0,20.6877,20.7066,20.6751,20.6751,26100.0
2012-10-11 14:30:00,32.87,32.87,32.84,32.84,11000.0,20.6814,20.6814,20.6626,20.6626,11000.0
2012-10-11 14:35:00,32.84,32.84,32.8,32.8,11100.0,20.6626,20.6626,20.6374,20.6374,11100.0
2012-10-11 14:40:00,32.81,32.81,32.74,32.75,64300.0,20.6437,20.6437,20.5996,20.6059,64300.0
2012-10-11 14:45:00,32.74,32.75,32.71,32.71,21200.0,20.5996,20.6059,20.5808,20.5808,21200.0
2012-10-11 14:50:00,32.72,32.74,32.71,32.73,24100.0,20.5871,20.5996,20.5808,20.5934,24100.0
2012-10-11 14:55:00,32.73,32.73,32.69,32.7,9400.0,20.5934,20.5934,20.5682,20.5745,9400.0
2012-10-11 15:00:00,32.69,32.7,32.68,32.69,22800.0,20.5682,20.5745,20.5619,20.5682,22800.0
2012-10-11 15:05:00,32.69,32.69,32.66,32.66,22000.0,20.5682,20.5682,20.5493,20.5493,22000.0
2012-10-11 15:10:00,32.66,32.72,32.66,32.71,39400.0,20.5493,20.5871,20.5493,20.5808,39400.0
2012-10-11 15:15:00,32.71,32.73,32.69,32.7,24900.0,20.5808,20.5934,20.5682,20.5745,24900.0
2012-10-11 15:20:00,32.7,32.71,32.69,32.69,11300.0,20.5745,20.5808,20.5682,20.5682,11300.0
2012-10-11 15:25:00,32.7,32.74,32.69,32.74,36100.0,20.5745,20.5996,20.5682,20.5996,36100.0
2012-10-11 15:30:00,32.74,32.74,32.71,32.71,34000.0,20.5996,20.5996,20.5808,20.5808,34000.0
2012-10-11 15:35:00,32.71,32.72,32.68,32.69,34600.0,20.5808,20.5871,20.5619,20.5682,34600.0
2012-10-11 15:40:00,32.68,32.71,32.68,32.69,35300.0,20.5619,20.5808,20.5619,20.5682,35300.0
2012-10-11 15:45:00,32.69,32.71,32.68,32.68,64600.0,20.5682,20.5808,20.5619,20.5619,64600.0
2012-10-11 15:50:00,32.69,32.72,32.68,32.72,40300.0,20.5682,20.5871,20.5619,20.5871,40300.0
2012-10-11 15:55:00,32.72,32.72,32.68,32.71,152700.0,20.5871,20.5871,20.5619,20.5808,152700.0
2012-10-12 09:30:00,32.79,32.84,32.62,32.7,69200.0,20.6311,20.6626,20.5241,20.5745,69200.0
2012-10-12 09:35:00,32.69,32.7,32.61,32.64,37600.0,20.5682,20.5745,20.5178,20.5367,37600.0
2012-10-12 09:40:00,32.65,32.74,32.64,32.72,42700.0,20.543,20.5996,20.5367,20.5871,42700.0
2012-10-12 09:45:00,32.72,32.75,32.71,32.73,27500.0,20.5871,20.6059,20.5808,20.5934,27500.0
2012-10-12 09:50:00,32.72,32.75,32.7,32.75,32600.0,20.5871,20.6059,20.5745,20.6059,32600.0
2012-10-12 09:55:00,32.74,32.8,32.72,32.77,58500.0,20.5996,20.6374,20.5871,20.6185,58500.0
2012-10-12 10:00:00,32.77,32.8,32.76,32.8,30300.0,20.6185,20.6374,20.6122,20.6374,30300.0
2012-10-12 10:05:00,32.8,32.83,32.79,32.81,66900.0,20.6374,20.6563,20.6311,20.6437,66900.0
2012-10-12 10:10:00,32.79,32.8,32.76,32.8,14200.0,20.6311,20.6374,20.6122,20.6374,14200.0
2012-10-12 10:15:00,32.8,32.8,32.79,32.8,37300.0,20.6374,20.6374,20.6311,20.6374,37300.0
2012-10-12 10:20:00,32.79,32.8,32.76,32.78,20900.0,20.6311,20.6374,20.6122,20.6248,20900.0
2012-10-12 10:25:00,32.78,32.8,32.77,32.79,11900.0,20.6248,20.6374,20.6185,20.6311,11900.0
2012-10-12 10:30:00,32.8,32.81,32.76,32.77,80600.0,20.6374,20.6437,20.6122,20.6185,80600.0
2012-10-12 10:35:00,32.77,32.8,32.72,32.72,38700.0,20.6185,20.6374,20.5871,20.5871,38700.0
2012-10-12 10:40:00,32.72,32.75,32.71,32.74,16600.0,20.5871,20.6059,20.5808,20.5996,16600.0
2012-10-12 10:45:00,32.75,32.77,32.72,32.73,14700.0,20.6059,20.6185,20.5871,20.5934,14700.0
2012-10-12 10:50:00,32.72,32.77,32.7,32.75,14500.0,20.5871,20.6185,20.5745,20.6059,14500.0
2012-10-12 10:55:00,32.75,32.76,32.7,32.7,8400.0,20.6059,20.6122,20.5745,20.5745,8400.0
2012-10-12 11:00:00,32.69,32.73,32.69,32.73,5000.0,20.5682,20.5934,20.5682,20.5934,5000.0
2012-10-12 11:05:00,32.73,32.76,32.7,32.7,17400.0,20.5934,20.6122,20.5745,20.5745,17400.0
2012-10-12 11:10:00,32.69,32.69,32.63,32.64,15000.0,20.5682,20.5682,20.5304,20.5367,15000.0
2012-10-12 11:15:00,32.64,32.64,32.59,32.59,25500.0,20.5367,20.5367,20.5053,20.5053,25500.0
2012-10-12 11:20:00,32.59,32.6,32.57,32.59,28300.0,20.5053,20.5116,20.4927,20.5053,28300.0
2012-10-12 11:25:00,32.59,32.6,32.57,32.58,16300.0,20.5053,20.5116,20.4927,20.499,16300.0
2012-10-12 11:30:00,32.58,32.58,32.51,32.55,29800.0,20.499,20.499,20.4549,20.4801,29800.0
2012-10-12 11:35:00,32.54,32.58,32.52,32.58,15800.0,20.4738,20.499,20.4612,20.499,15800.0
2012-10-12 11:40:00,32.59,32.6,32.54,32.55,25000.0,20.5053,20.5116,20.4738,20.4801,25000.0
2012-10-12 11:45:00,32.54,32.6,32.54,32.59,17900.0,20.4738,20.5116,20.4738,20.5053,17900.0
2012-10-12 11:50:00,32.59,32.6,32.57,32.6,14700.0,20.5053,20.5116,20.4927,20.5116,14700.0
2012-10-12 11:55:00,32.59,32.59,32.57,32.58,7200.0,20.5053,20.5053,20.4927,20.499,7200.0
2012-10-12 12:00:00,32.58,32.59,32.57,32.59,7700.0,20.499,20.5053,20.4927,20.5053,7700.0
2012-10-12 12:05:00,32.57,32.6,32.57,32.6,4600.0,20.4927,20.5116,20.4927,20.5116,4600.0
2012-10-12 12:10:00,32.6,32.6,32.57,32.57,7000.0,20.5116,20.5116,20.4927,20.4927,7000.0
2012-10-12 12:15:00,32.57,32.57,32.56,32.57,1200.0,20.4927,20.4927,20.4864,20.4927,1200.0
2012-10-12 12:20:00,32.57,32.59,32.57,32.57,8200.0,20.4927,20.5053,20.4927,20.4927,8200.0
2012-10-12 12:25:00,32.57,32.6,32.57,32.58,109700.0,20.4927,20.5116,20.4927,20.499,109700.0
2012-10-12 12:30:00,32.59,32.61,32.59,32.6,57700.0,20.5053,20.5178,20.5053,20.5116,57700.0
2012-10-12 12:35:00,32.6,32.61,32.58,32.6,129600.0,20.5116,20.5178,20.499,20.5116,129600.0
2012-10-12 12:40:00,32.6,32.61,32.56,32.56,90700.0,20.5116,20.5178,20.4864,20.4864,90700.0
2012-10-12 12:45:00,32.57,32.58,32.55,32.57,10500.0,20.4927,20.499,20.4801,20.4927,10500.0
2012-10-12 12:50:00,32.57,32.6,32.57,32.6,8900.0,20.4927,20.5116,20.4927,20.5116,8900.0
2012-10-12 12:55:00,32.6,32.61,32.59,32.59,15000.0,20.5116,20.5178,20.5053,20.5053,15000.0
2012-10-12 13:00:00,32.59,32.61,32.59,32.6,6700.0,20.5053,20.5178,20.5053,20.5116,6700.0
2012-10-12 13:05:00,32.6,32.61,32.59,32.6,9000.0,20.5116,20.5178,20.5053,20.5116,9000.0
2012-10-12 13:10:00,32.59,32.59,32.57,32.58,11800.0,20.5053,20.5053,20.4927,20.499,11800.0
2012-10-12 13:15:00,32.59,32.59,32.58,32.59,73600.0,20.5053,20.5053,20.499,20.5053,73600.0
2012-10-12 13:20:00,32.59,32.6,32.57,32.58,65900.0,20.5053,20.5116,20.4927,20.499,65900.0
2012-10-12 13:25:00,32.58,32.59,32.58,32.58,35200.0,20.499,20.5053,20.499,20.499,35200.0
2012-10-12 13:30:00,32.58,32.59,32.57,32.57,7900.0,20.499,20.5053,20.4927,20.4927,7900.0
2012-10-12 13:35:00,32.56,32.57,32.54,32.55,16600.0,20.4864,20.4927,20.4738,20.4801,16600.0
2012-10-12 13:40:00,32.55,32.55,32.52,32.52,17500.0,20.4801,20.4801,20.4612,20.4612,17500.0
2012-10-12 13:45:00,32.52,32.52,32.51,32.51,16900.0,20.4612,20.4612,20.4549,20.4549,16900.0
2012-10-12 13:50:00,32.52,32.52,32.51,32.51,14400.0,20.4612,20.4612,20.4549,20.4549,14400.0
2012-10-12 13:55:00,32.52,32.52,32.5,32.52,71100.0,20.4612,20.4612,20.4486,20.4612,71100.0
2012-10-12 14:00:00,32.52,32.52,32.49,32.52,18400.0,20.4612,20.4612,20.4423,20.4612,18400.0
2012-10-12 14:05:00,32.52,32.54,32.52,32.54,9700.0,20.4612,20.4738,20.4612,20.4738,9700.0
2012-10-12 14:10:00,32.54,32.54,32.52,32.53,4300.0,20.4738,20.4738,20.4612,20.4675,4300.0
2012-10-12 14:15:00,32.52,32.53,32.52,32.53,3700.0,20.4612,20.4675,20.4612,20.4675,3700.0
2012-10-12 14:20:00,32.53,32.55,32.53,32.55,5900.0,20.4675,20.4801,20.4675,20.4801,5900.0
2012-10-12 14:25:00,32.54,32.55,32.54,32.55,11200.0,20.4738,20.4801,20.4738,20.4801,11200.0
2012-10-12 14:30:00,32.54,32.55,32.54,32.54,2600.0,20.4738,20.4801,20.4738,20.4738,2600.0
2012-10-12 14:35:00,32.55,32.55,32.52,32.52,8900.0,20.4801,20.4801,20.4612,20.4612,8900.0
2012-10-12 14:40:00,32.53,32.53,32.49,32.51,14600.0,20.4675,20.4675,20.4423,20.4549,14600.0
2012-10-12 14:45:00,32.51,32.52,32.5,32.51,9500.0,20.4549,20.4612,20.4486,20.4549,9500.0
2012-10-12 14:50:00,32.52,32.52,32.48,32.48,20600.0,20.4612,20.4612,20.4361,20.4361,20600.0
2012-10-12 14:55:00,32.49,32.5,32.48,32.49,29900.0,20.4423,20.4486,20.4361,20.4423,29900.0
2012-10-12 15:00:00,32.48,32.48,32.45,32.45,26900.0,20.4361,20.4361,20.4172,20.4172,26900.0
2012-10-12 15:05:00,32.45,32.47,32.44,32.46,13200.0,20.4172,20.4298,20.4109,20.4235,13200.0
2012-10-12 15:10:00,32.46,32.49,32.45,32.49,25100.0,20.4235,20.4423,20.4172,20.4423,25100.0
2012-10-12 15:15:00,32.49,32.51,32.48,32.51,13500.0,20.4423,20.4549,20.4361,20.4549,13500.0
2012-10-12 15:20:00,32.51,32.51,32.49,32.5,4700.0,20.4549,20.4549,20.4423,20.4486,4700.0
2012-10-12 15:25:00,32.5,32.51,32.5,32.51,13400.0,20.4486,20.4549,20.4486,20.4549,13400.0
2012-10-12 15:30:00,32.5,32.51,32.48,32.5,17500.0,20.4486,20.4549,20.4361,20.4486,17500.0
2012-10-12 15:35:00,32.5,32.5,32.46,32.46,22800.0,20.4486,20.4486,20.4235,20.4235,22800.0
2012-10-12 15:40:00,32.46,32.47,32.45,32.47,20400.0,20.4235,20.4298,20.4172,20.4298,20400.0
2012-10-12 15:45:00,32.46,32.5,32.44,32.45,28600.0,20.4235,20.4486,20.4109,20.4172,28600.0
2012-10-12 15:50:00,32.45,32.5,32.45,32.5,34600.0,20.4172,20.4486,20.4172,20.4486,34600.0
2012-10-12 15:55:00,32.5,32.55,32.5,32.51,110200.0,20.4486,20.4801,20.4486,20.4549,110200.0
2012-10-15 09:30:00,32.51,32.63,32.51,32.51,23500.0,20.4549,20.5304,20.4549,20.4549,23500.0
2012-10-15 09:35:00,32.53,32.53,32.42,32.42,7300.0,20.4675,20.4675,20.3983,20.3983,7300.0
2012-10-15 09:40:00,32.42,32.48,32.37,32.48,14800.0,20.3983,20.4361,20.3668,20.4361,14800.0
2012-10-15 09:45:00,32.48,32.52,32.48,32.51,20200.0,20.4361,20.4612,20.4361,20.4549,20200.0
2012-10-15 09:50:00,32.51,32.52,32.5,32.51,30400.0,20.4549,20.4612,20.4486,20.4549,30400.0
2012-10-15 09:55:00,32.5,32.52,32.48,32.48,63600.0,20.4486,20.4612,20.4361,20.4361,63600.0
2012-10-15 10:00:00,32.47,32.51,32.44,32.51,31400.0,20.4298,20.4549,20.4109,20.4549,31400.0
2012-10-15 10:05:00,32.5,32.51,32.46,32.48,13500.0,20.4486,20.4549,20.4235,20.4361,13500.0
2012-10-15 10:10:00,32.48,32.5,32.44,32.45,16900.0,20.4361,20.4486,20.4109,20.4172,16900.0
2012-10-15 10:15:00,32.45,32.51,32.45,32.48,19500.0,20.4172,20.4549,20.4172,20.4361,19500.0
2012-10-15 10:20:00,32.47,32.48,32.46,32.47,19700.0,20.4298,20.4361,20.4235,20.4298,19700.0
2012-10-15 10:25:00,32.47,32.48,32.44,32.44,14400.0,20.4298,20.4361,20.4109,20.4109,14400.0
2012-10-15 10:30:00,32.44,32.5,32.44,32.48,16300.0,20.4109,20.4486,20.4109,20.4361,16300.0
2012-10-15 10:35:00,32.48,32.5,32.45,32.49,14300.0,20.4361,20.4486,20.4172,20.4423,14300.0
2012-10-15 10:40:00,32.49,32.51,32.48,32.5,17700.0,20.4423,20.4549,20.4361,20.4486,17700.0
2012-10-15 10:45:00,32.5,32.5,32.48,32.48,16500.0,20.4486,20.4486,20.4361,20.4361,16500.0
2012-10-15 10:50:00,32.48,32.49,32.47,32.47,4500.0,20.4361,20.4423,20.4298,20.4298,4500.0
2012-10-15 10:55:00,32.47,32.51,32.47,32.5,49300.0,20.4298,20.4549,20.4298,20.4486,49300.0
2012-10-15 11:00:00,32.5,32.51,32.47,32.48,16600.0,20.4486,20.4549,20.4298,20.4361,16600.0
2012-10-15 11:05:00,32.48,32.49,32.47,32.49,8500.0,20.4361,20.4423,20.4298,20.4423,8500.0
2012-10-15 11:10:00,32.49,32.51,32.49,32.5,11900.0,20.4423,20.4549,20.4423,20.4486,11900.0
2012-10-15 11:15:00,32.5,32.51,32.47,32.47,13900.0,20.4486,20.4549,20.4298,20.4298,13900.0
2012-10-15 11:20:00,32.48,32.49,32.48,32.49,1900.0,20.4361,20.4423,20.4361,20.4423,1900.0
2012-10-15 11:25:00,32.49,32.5,32.47,32.48,9900.0,20.4423,20.4486,20.4298,20.4361,9900.0
2012-10-15 11:30:00,32.49,32.5,32.49,32.5,4400.0,20.4423,20.4486,20.4423,20.4486,4400.0
2012-10-15 11:35:00,32.5,32.52,32.49,32.5,93600.0,20.4486,20.4612,20.4423,20.4486,93600.0
2012-10-15 11:40:00,32.5,32.56,32.5,32.55,8900.0,20.4486,20.4864,20.4486,20.4801,8900.0
2012-10-15 11:45:00,32.55,32.56,32.52,32.54,15600.0,20.4801,20.4864,20.4612,20.4738,15600.0
2012-10-15 11:50:00,32.54,32.55,32.54,32.55,3300.0,20.4738,20.4801,20.4738,20.4801,3300.0
2012-10-15 11:55:00,32.54,32.55,32.54,32.54,4300.0,20.4738,20.4801,20.4738,20.4738,4300.0
2012-10-15 12:00:00,32.54,32.55,32.51,32.55,19000.0,20.4738,20.4801,20.4549,20.4801,19000.0
2012-10-15 12:05:00,32.55,32.55,32.51,32.52,13200.0,20.4801,20.4801,20.4549,20.4612,13200.0
2012-10-15 12:10:00,32.53,32.54,32.53,32.54,187600.0,20.4675,20.4738,20.4675,20.4738,187600.0
2012-10-15 12:15:00,32.54,32.55,32.53,32.54,108800.0,20.4738,20.4801,20.4675,20.4738,108800.0
2012-10-15 12:20:00,32.53,32.55,32.53,32.55,9100.0,20.4675,20.4801,20.4675,20.4801,9100.0
2012-10-15 12:25:00,32.54,32.57,32.54,32.57,14700.0,20.4738,20.4927,20.4738,20.4927,14700.0
2012-10-15 12:30:00,32.57,32.6,32.57,32.59,7700.0,20.4927,20.5116,20.4927,20.5053,7700.0
2012-10-15 12:35:00,32.61,32.61,32.59,32.6,8100.0,20.5178,20.5178,20.5053,20.5116,8100.0
2012-10-15 12:40:00,32.61,32.62,32.6,32.6,12700.0,20.5178,20.5241,20.5116,20.5116,12700.0
2012-10-15 12:45:00,32.61,32.61,32.6,32.61,7400.0,20.5178,20.5178,20.5116,20.5178,7400.0
2012-10-15 12:50:00,32.61,32.61,32.59,32.6,16800.0,20.5178,20.5178,20.5053,20.5116,16800.0
2012-10-15 12:55:00,32.61,32.61,32.59,32.6,11500.0,20.5178,20.5178,20.5053,20.5116,11500.0
2012-10-15 13:00:00,32.61,32.62,32.6,32.61,21400.0,20.5178,20.5241,20.5116,20.5178,21400.0
2012-10-15 13:05:00,32.61,32.61,32.6,32.61,7800.0,20.5178,20.5178,20.5116,20.5178,7800.0
2012-10-15 13:10:00,32.61,32.61,32.58,32.58,89500.0,20.5178,20.5178,20.499,20.499,89500.0
2012-10-15 13:15:00,32.58,32.6,32.58,32.59,4800.0,20.499,20.5116,20.499,20.5053,4800.0
2012-10-15 13:20:00,32.59,32.6,32.58,32.6,6900.0,20.5053,20.5116,20.499,20.5116,6900.0
2012-10-15 13:25:00,32.6,32.61,32.6,32.6,5900.0,20.5116,20.5178,20.5116,20.5116,5900.0
2012-10-15 13:30:00,32.6,32.62,32.6,32.62,12200.0,20.5116,20.5241,20.5116,20.5241,12200.0
2012-10-15 13:35:00,32.63,32.63,32.61,32.61,7300.0,20.5304,20.5304,20.5178,20.5178,7300.0
2012-10-15 13:40:00,32.61,32.61,32.6,32.61,1900.0,20.5178,20.5178,20.5116,20.5178,1900.0
2012-10-15 13:45:00,32.6,32.62,32.6,32.61,4500.0,20.5116,20.5241,20.5116,20.5178,4500.0
2012-10-15 13:50:00,32.62,32.63,32.61,32.63,8700.0,20.5241,20.5304,20.5178,20.5304,8700.0
2012-10-15 13:55:00,32.63,32.64,32.62,32.62,7800.0,20.5304,20.5367,20.5241,20.5241,7800.0
2012-10-15 14:00:00,32.63,32.63,32.62,32.63,2100.0,20.5304,20.5304,20.5241,20.5304,2100.0
2012-10-15 14:05:00,32.63,32.63,32.6,32.6,9200.0,20.5304,20.5304,20.5116,20.5116,9200.0
2012-10-15 14:10:00,32.61,32.62,32.6,32.61,10500.0,20.5178,20.5241,20.5116,20.5178,10500.0
2012-10-15 14:15:00,32.61,32.62,32.61,32.62,5200.0,20.5178,20.5241,20.5178,20.5241,5200.0
2012-10-15 14:20:00,32.61,32.61,32.6,32.61,5900.0,20.5178,20.5178,20.5116,20.5178,5900.0
2012-10-15 14:25:00,32.6,32.61,32.59,32.59,10200.0,20.5116,20.5178,20.5053,20.5053,10200.0
2012-10-15 14:30:00,32.59,32.59,32.58,32.58,10200.0,20.5053,20.5053,20.499,20.499,10200.0
2012-10-15 14:35:00,32.58,32.58,32.56,32.57,17100.0,20.499,20.499,20.4864,20.4927,17100.0
2012-10-15 14:40:00,32.57,32.57,32.54,32.54,21500.0,20.4927,20.4927,20.4738,20.4738,21500.0
2012-10-15 14:45:00,32.55,32.55,32.53,32.55,6900.0,20.4801,20.4801,20.4675,20.4801,6900.0
2012-10-15 14:50:00,32.54,32.55,32.54,32.55,10600.0,20.4738,20.4801,20.4738,20.4801,10600.0
2012-10-15 14:55:00,32.55,32.55,32.53,32.54,172700.0,20.4801,20.4801,20.4675,20.4738,172700.0
2012-10-15 15:00:00,32.54,32.56,32.54,32.55,27300.0,20.4738,20.4864,20.4738,20.4801,27300.0
2012-10-15 15:05:00,32.54,32.55,32.54,32.54,15100.0,20.4738,20.4801,20.4738,20.4738,15100.0
2012-10-15 15:10:00,32.55,32.56,32.54,32.55,35200.0,20.4801,20.4864,20.4738,20.4801,35200.0
2012-10-15 15:15:00,32.55,32.56,32.54,32.55,28500.0,20.4801,20.4864,20.4738,20.4801,28500.0
2012-10-15 15:20:00,32.55,32.56,32.53,32.54,22900.0,20.4801,20.4864,20.4675,20.4738,22900.0
2012-10-15 15:25:00,32.53,32.55,32.53,32.54,20800.0,20.4675,20.4801,20.4675,20.4738,20800.0
2012-10-15 15:30:00,32.54,32.56,32.54,32.54,25700.0,20.4738,20.4864,20.4738,20.4738,25700.0
2012-10-15 15:35:00,32.54,32.56,32.54,32.56,13300.0,20.4738,20.4864,20.4738,20.4864,13300.0
2012-10-15 15:40:00,32.55,32.56,32.55,32.56,14800.0,20.4801,20.4864,20.4801,20.4864,14800.0
2012-10-15 15:45:00,32.56,32.6,32.56,32.6,33000.0,20.4864,20.5116,20.4864,20.5116,33000.0
2012-10-15 15:50:00,32.6,32.61,32.6,32.61,33900.0,20.5116,20.5178,20.5116,20.5178,33900.0
2012-10-15 15:55:00,32.61,32.63,32.6,32.61,84300.0,20.5178,20.5304,20.5116,20.5178,84300.0
2012-10-16 09:30:00,32.7,32.76,32.67,32.72,31600.0,20.5745,20.6122,20.5556,20.5871,31600.0
2012-10-16 09:35:00,32.74,32.74,32.66,32.7,14800.0,20.5996,20.5996,20.5493,20.5745,14800.0
2012-10-16 09:40:00,32.71,32.77,32.71,32.75,13300.0,20.5808,20.6185,20.5808,20.6059,13300.0
2012-10-16 09:45:00,32.76,32.8,32.74,32.75,25000.0,20.6122,20.6374,20.5996,20.6059,25000.0
2012-10-16 09:50:00,32.76,32.78,32.73,32.77,16700.0,20.6122,20.6248,20.5934,20.6185,16700.0
2012-10-16 09:55:00,32.77,32.78,32.74,32.77,15700.0,20.6185,20.6248,20.5996,20.6185,15700.0
2012-10-16 10:00:00,32.77,32.79,32.75,32.77,52900.0,20.6185,20.6311,20.6059,20.6185,52900.0
2012-10-16 10:05:00,32.77,32.8,32.77,32.79,13000.0,20.6185,20.6374,20.6185,20.6311,13000.0
2012-10-16 10:10:00,32.79,32.84,32.78,32.83,45000.0,20.6311,20.6626,20.6248,20.6563,45000.0
2012-10-16 10:15:00,32.84,32.84,32.74,32.75,56800.0,20.6626,20.6626,20.5996,20.6059,56800.0
2012-10-16 10:20:00,32.75,32.83,32.74,32.83,23500.0,20.6059,20.6563,20.5996,20.6563,23500.0
2012-10-16 10:25:00,32.83,32.83,32.79,32.8,42900.0,20.6563,20.6563,20.6311,20.6374,42900.0
2012-10-16 10:30:00,32.79,32.82,32.79,32.81,22100.0,20.6311,20.65,20.6311,20.6437,22100.0
2012-10-16 10:35:00,32.81,32.84,32.81,32.83,13000.0,20.6437,20.6626,20.6437,20.6563,13000.0
2012-10-16 10:40:00,32.84,32.84,32.82,32.83,12700.0,20.6626,20.6626,20.65,20.6563,12700.0
2012-10-16 10:45:00,32.83,32.84,32.82,32.83,7100.0,20.6563,20.6626,20.65,20.6563,7100.0
2012-10-16 10:50:00,32.83,32.83,32.77,32.79,17600.0,20.6563,20.6563,20.6185,20.6311,17600.0
2012-10-16 10:55:00,32.79,32.82,32.78,32.8,15200.0,20.6311,20.65,20.6248,20.6374,15200.0
2012-10-16 11:00:00,32.8,32.8,32.77,32.78,14400.0,20.6374,20.6374,20.6185,20.6248,14400.0
2012-10-16 11:05:00,32.77,32.78,32.76,32.77,16600.0,20.6185,20.6248,20.6122,20.6185,16600.0
2012-10-16 11:10:00,32.78,32.78,32.73,32.73,19200.0,20.6248,20.6248,20.5934,20.5934,19200.0
2012-10-16 11:15:00,32.73,32.73,32.71,32.72,9600.0,20.5934,20.5934,20.5808,20.5871,9600.0
2012-10-16 11:20:00,32.72,32.72,32.71,32.72,16900.0,20.5871,20.5871,20.5808,20.5871,16900.0
2012-10-16 11:25:00,32.72,32.73,32.68,32.68,29100.0,20.5871,20.5934,20.5619,20.5619,29100.0
2012-10-16 11:30:00,32.68,32.69,32.65,32.65,42000.0,20.5619,20.5682,20.543,20.543,42000.0
2012-10-16 11:35:00,32.65,32.67,32.65,32.67,3000.0,20.543,20.5556,20.543,20.5556,3000.0
2012-10-16 11:40:00,32.66,32.67,32.61,32.62,16900.0,20.5493,20.5556,20.5178,20.5241,16900.0
2012-10-16 11:45:00,32.62,32.64,32.62,32.62,7900.0,20.5241,20.5367,20.5241,20.5241,7900.0
2012-10-16 11:50:00,32.62,32.65,32.62,32.64,6800.0,20.5241,20.543,20.5241,20.5367,6800.0
2012-10-16 11:55:00,32.65,32.66,32.65,32.66,5400.0,20.543,20.5493,20.543,20.5493,5400.0
2012-10-16 12:00:00,32.66,32.68,32.65,32.67,9100.0,20.5493,20.5619,20.543,20.5556,9100.0
2012-10-16 12:05:00,32.68,32.69,32.68,32.69,6700.0,20.5619,20.5682,20.5619,20.5682,6700.0
2012-10-16 12:10:00,32.68,32.69,32.67,32.67,15700.0,20.5619,20.5682,20.5556,20.5556,15700.0
2012-10-16 12:15:00,32.67,32.68,32.65,32.67,15900.0,20.5556,20.5619,20.543,20.5556,15900.0
2012-10-16 12:20:00,32.67,32.68,32.66,32.66,10300.0,20.5556,20.5619,20.5493,20.5493,10300.0
2012-10-16 12:25:00,32.67,32.67,32.66,32.66,2300.0,20.5556,20.5556,20.5493,20.5493,2300.0
2012-10-16 12:30:00,32.66,32.67,32.66,32.66,13100.0,20.5493,20.5556,20.5493,20.5493,13100.0
2012-10-16 12:35:00,32.66,32.66,32.64,32.64,11400.0,20.5493,20.5493,20.5367,20.5367,11400.0
2012-10-16 12:40:00,32.65,32.66,32.64,32.65,6600.0,20.543,20.5493,20.5367,20.543,6600.0
2012-10-16 12:45:00,32.66,32.67,32.64,32.64,14000.0,20.5493,20.5556,20.5367,20.5367,14000.0
2012-10-16 12:50:00,32.65,32.67,32.65,32.67,6300.0,20.543,20.5556,20.543,20.5556,6300.0
2012-10-16 12:55:00,32.67,32.67,32.66,32.67,800.0,20.5556,20.5556,20.5493,20.5556,800.0
2012-10-16 13:00:00,32.66,32.66,32.65,32.66,5600.0,20.5493,20.5493,20.543,20.5493,5600.0
2012-10-16 13:05:00,32.65,32.67,32.65,32.65,19000.0,20.543,20.5556,20.543,20.543,19000.0
2012-10-16 13:10:00,32.66,32.67,32.66,32.67,5500.0,20.5493,20.5556,20.5493,20.5556,5500.0
2012-10-16 13:15:00,32.67,32.68,32.67,32.67,10500.0,20.5556,20.5619,20.5556,20.5556,10500.0
2012-10-16 13:20:00,32.67,32.68,32.64,32.68,20000.0,20.5556,20.5619,20.5367,20.5619,20000.0
2012-10-16 13:25:00,32.67,32.68,32.67,32.68,900.0,20.5556,20.5619,20.5556,20.5619,900.0
2012-10-16 13:30:00,32.67,32.69,32.67,32.68,6200.0,20.5556,20.5682,20.5556,20.5619,6200.0
2012-10-16 13:35:00,32.68,32.69,32.66,32.66,13600.0,20.5619,20.5682,20.5493,20.5493,13600.0
2012-10-16 13:40:00,32.67,32.67,32.65,32.65,8100.0,20.5556,20.5556,20.543,20.543,8100.0
2012-10-16 13:45:00,32.65,32.65,32.64,32.64,5600.0,20.543,20.543,20.5367,20.5367,5600.0
2012-10-16 13:50:00,32.64,32.68,32.64,32.67,252600.0,20.5367,20.5619,20.5367,20.5556,252600.0
2012-10-16 13:55:00,32.67,32.68,32.66,32.66,16200.0,20.5556,20.5619,20.5493,20.5493,16200.0
2012-10-16 14:00:00,32.66,32.7,32.66,32.7,18800.0,20.5493,20.5745,20.5493,20.5745,18800.0
2012-10-16 14:05:00,32.7,32.7,32.66,32.66,16900.0,20.5745,20.5745,20.5493,20.5493,16900.0
2012-10-16 14:10:00,32.65,32.66,32.65,32.65,12400.0,20.543,20.5493,20.543,20.543,12400.0
2012-10-16 14:15:00,32.64,32.65,32.64,32.65,5900.0,20.5367,20.543,20.5367,20.543,5900.0
2012-10-16 14:20:00,32.64,32.64,32.63,32.63,18700.0,20.5367,20.5367,20.5304,20.5304,18700.0
2012-10-16 14:25:00,32.63,32.64,32.62,32.64,13700.0,20.5304,20.5367,20.5241,20.5367,13700.0
2012-10-16 14:30:00,32.65,32.66,32.64,32.64,7300.0,20.543,20.5493,20.5367,20.5367,7300.0
2012-10-16 14:35:00,32.64,32.65,32.61,32.61,21900.0,20.5367,20.543,20.5178,20.5178,21900.0
2012-10-16 14:40:00,32.62,32.64,32.62,32.64,5900.0,20.5241,20.5367,20.5241,20.5367,5900.0
2012-10-16 14:45:00,32.63,32.64,32.63,32.64,4400.0,20.5304,20.5367,20.5304,20.5367,4400.0
2012-10-16 14:50:00,32.63,32.64,32.62,32.62,10500.0,20.5304,20.5367,20.5241,20.5241,10500.0
2012-10-16 14:55:00,32.62,32.64,32.62,32.64,20000.0,20.5241,20.5367,20.5241,20.5367,20000.0
2012-10-16 15:00:00,32.64,32.68,32.64,32.66,22900.0,20.5367,20.5619,20.5367,20.5493,22900.0
2012-10-16 15:05:00,32.66,32.67,32.66,32.67,10200.0,20.5493,20.5556,20.5493,20.5556,10200.0
2012-10-16 15:10:00,32.67,32.67,32.59,32.6,51000.0,20.5556,20.5556,20.5053,20.5116,51000.0
2012-10-16 15:15:00,32.61,32.64,32.6,32.63,24100.0,20.5178,20.5367,20.5116,20.5304,24100.0
2012-10-16 15:20:00,32.63,32.63,32.6,32.61,15600.0,20.5304,20.5304,20.5116,20.5178,15600.0
2012-10-16 15:25:00,32.62,32.62,32.6,32.61,9000.0,20.5241,20.5241,20.5116,20.5178,9000.0
2012-10-16 15:30:00,32.61,32.63,32.61,32.63,46100.0,20.5178,20.5304,20.5178,20.5304,46100.0
2012-10-16 15:35:00,32.63,32.66,32.62,32.65,21100.0,20.5304,20.5493,20.5241,20.543,21100.0
2012-10-16 15:40:00,32.66,32.69,32.66,32.69,19700.0,20.5493,20.5682,20.5493,20.5682,19700.0
2012-10-16 15:45:00,32.69,32.72,32.69,32.72,44500.0,20.5682,20.5871,20.5682,20.5871,44500.0
2012-10-16 15:50:00,32.72,32.72,32.69,32.7,35900.0,20.5871,20.5871,20.5682,20.5745,35900.0
2012-10-16 15:55:00,32.7,32.72,32.68,32.68,66200.0,20.5745,20.5871,20.5619,20.5619,66200.0
2012-10-17 09:30:00,32.79,32.9,32.77,32.83,50000.0,20.6311,20.7003,20.6185,20.6563,50000.0
2012-10-17 09:35:00,32.83,32.87,32.81,32.81,19900.0,20.6563,20.6814,20.6437,20.6437,19900.0
2012-10-17 09:40:00,32.83,32.84,32.77,32.8,53200.0,20.6563,20.6626,20.6185,20.6374,53200.0
2012-10-17 09:45:00,32.81,32.82,32.75,32.77,70200.0,20.6437,20.65,20.6059,20.6185,70200.0
2012-10-17 09:50:00,32.76,32.82,32.73,32.78,58700.0,20.6122,20.65,20.5934,20.6248,58700.0
2012-10-17 09:55:00,32.77,32.81,32.77,32.8,20200.0,20.6185,20.6437,20.6185,20.6374,20200.0
2012-10-17 10:00:00,32.8,32.82,32.77,32.82,24300.0,20.6374,20.65,20.6185,20.65,24300.0
2012-10-17 10:05:00,32.83,32.88,32.83,32.88,12500.0,20.6563,20.6877,20.6563,20.6877,12500.0
2012-10-17 10:10:00,32.87,32.89,32.83,32.89,13700.0,20.6814,20.694,20.6563,20.694,13700.0
2012-10-17 10:15:00,32.89,32.92,32.87,32.92,27000.0,20.694,20.7129,20.6814,20.7129,27000.0
2012-10-17 10:20:00,32.93,32.98,32.92,32.96,28000.0,20.7192,20.7506,20.7129,20.7381,28000.0
2012-10-17 10:25:00,32.95,32.97,32.92,32.93,22500.0,20.7318,20.7444,20.7129,20.7192,22500.0
2012-10-17 10:30:00,32.93,32.94,32.91,32.93,13600.0,20.7192,20.7255,20.7066,20.7192,13600.0
2012-10-17 10:35:00,32.92,32.95,32.92,32.93,10800.0,20.7129,20.7318,20.7129,20.7192,10800.0
2012-10-17 10:40:00,32.94,32.95,32.92,32.93,17500.0,20.7255,20.7318,20.7129,20.7192,17500.0
2012-10-17 10:45:00,32.93,32.94,32.92,32.92,19700.0,20.7192,20.7255,20.7129,20.7129,19700.0
2012-10-17 10:50:00,32.93,32.94,32.89,32.89,41100.0,20.7192,20.7255,20.694,20.694,41100.0
2012-10-17 10:55:00,32.89,32.91,32.89,32.91,14900.0,20.694,20.7066,20.694,20.7066,14900.0
2012-10-17 11:00:00,32.9,32.92,32.9,32.91,14700.0,20.7003,20.7129,20.7003,20.7066,14700.0
2012-10-17 11:05:00,32.92,32.94,32.9,32.9,20400.0,20.7129,20.7255,20.7003,20.7003,20400.0
2012-10-17 11:10:00,32.89,32.91,32.87,32.91,16800.0,20.694,20.7066,20.6814,20.7066,16800.0
2012-10-17 11:15:00,32.91,32.92,32.88,32.88,12600.0,20.7066,20.7129,20.6877,20.6877,12600.0
2012-10-17 11:20:00,32.88,32.91,32.88,32.9,11100.0,20.6877,20.7066,20.6877,20.7003,11100.0
2012-10-17 11:25:00,32.89,32.91,32.89,32.91,8300.0,20.694,20.7066,20.694,20.7066,8300.0
2012-10-17 11:30:00,32.91,32.92,32.9,32.9,14900.0,20.7066,20.7129,20.7003,20.7003,14900.0
2012-10-17 11:35:00,32.91,32.94,32.9,32.94,10400.0,20.7066,20.7255,20.7003,20.7255,10400.0
2012-10-17 11:40:00,32.94,32.94,32.91,32.93,46600.0,20.7255,20.7255,20.7066,20.7192,46600.0
2012-10-17 11:45:00,32.92,32.93,32.91,32.92,16400.0,20.7129,20.7192,20.7066,20.7129,16400.0
2012-10-17 11:50:00,32.93,32.94,32.91,32.91,45600.0,20.7192,20.7255,20.7066,20.7066,45600.0
2012-10-17 11:55:00,32.91,32.92,32.9,32.92,19700.0,20.7066,20.7129,20.7003,20.7129,19700.0
2012-10-17 12:00:00,32.93,32.96,32.92,32.96,36300.0,20.7192,20.7381,20.7129,20.7381,36300.0
2012-10-17 12:05:00,32.96,32.99,32.95,32.99,30100.0,20.7381,20.7569,20.7318,20.7569,30100.0
2012-10-17 12:10:00,32.98,32.99,32.96,32.98,78600.0,20.7506,20.7569,20.7381,20.7506,78600.0
2012-10-17 12:15:00,32.98,32.99,32.97,32.98,40300.0,20.7506,20.7569,20.7444,20.7506,40300.0
2012-10-17 12:20:00,32.98,32.99,32.96,32.98,40400.0,20.7506,20.7569,20.7381,20.7506,40400.0
2012-10-17 12:25:00,32.98,33.0,32.98,33.0,14000.0,20.7506,20.7632,20.7506,20.7632,14000.0
2012-10-17 12:30:00,33.0,33.02,32.99,33.01,22000.0,20.7632,20.7758,20.7569,20.7695,22000.0
2012-10-17 12:35:00,33.01,33.02,32.99,32.99,8000.0,20.7695,20.7758,20.7569,20.7569,8000.0
2012-10-17 12:40:00,33.0,33.0,32.98,33.0,18500.0,20.7632,20.7632,20.7506,20.7632,18500.0
2012-10-17 12:45:00,33.0,33.01,32.99,33.01,13300.0,20.7632,20.7695,20.7569,20.7695,13300.0
2012-10-17 12:50:00,33.0,33.01,32.99,33.0,22100.0,20.7632,20.7695,20.7569,20.7632,22100.0
2012-10-17 12:55:00,33.01,33.02,32.99,33.0,26700.0,20.7695,20.7758,20.7569,20.7632,26700.0
2012-10-17 13:00:00,33.0,33.02,32.99,33.01,18100.0,20.7632,20.7758,20.7569,20.7695,18100.0
2012-10-17 13:05:00,33.0,33.04,33.0,33.04,12400.0,20.7632,20.7884,20.7632,20.7884,12400.0
2012-10-17 13:10:00,33.03,33.04,33.02,33.02,15400.0,20.7821,20.7884,20.7758,20.7758,15400.0
2012-10-17 13:15:00,33.03,33.04,33.01,33.03,14800.0,20.7821,20.7884,20.7695,20.7821,14800.0
2012-10-17 13:20:00,33.02,33.04,33.01,33.03,23400.0,20.7758,20.7884,20.7695,20.7821,23400.0
2012-10-17 13:25:00,33.03,33.05,33.01,33.03,27300.0,20.7821,20.7947,20.7695,20.7821,27300.0
2012-10-17 13:30:00,33.03,33.04,33.01,33.02,17300.0,20.7821,20.7884,20.7695,20.7758,17300.0
2012-10-17 13:35:00,33.02,33.04,33.02,33.03,14900.0,20.7758,20.7884,20.7758,20.7821,14900.0
2012-10-17 13:40:00,33.03,33.05,33.02,33.02,31600.0,20.7821,20.7947,20.7758,20.7758,31600.0
2012-10-17 13:45:00,33.02,33.03,33.0,33.0,22200.0,20.7758,20.7821,20.7632,20.7632,22200.0
2012-10-17 13:50:00,33.01,33.03,32.99,33.01,49100.0,20.7695,20.7821,20.7569,20.7695,49100.0
2012-10-17 13:55:00,33.01,33.01,32.99,33.0,31800.0,20.7695,20.7695,20.7569,20.7632,31800.0
2012-10-17 14:00:00,33.0,33.01,32.99,33.01,15900.0,20.7632,20.7695,20.7569,20.7695,15900.0
2012-10-17 14:05:00,33.01,33.01,32.99,33.0,14100.0,20.7695,20.7695,20.7569,20.7632,14100.0
2012-10-17 14:10:00,33.0,33.02,32.99,32.99,32800.0,20.7632,20.7758,20.7569,20.7569,32800.0
2012-10-17 14:15:00,32.99,33.0,32.98,32.99,16900.0,20.7569,20.7632,20.7506,20.7569,16900.0
2012-10-17 14:20:00,32.99,33.03,32.99,33.02,23000.0,20.7569,20.7821,20.7569,20.7758,23000.0
2012-10-17 14:25:00,33.02,33.04,33.0,33.01,20500.0,20.7758,20.7884,20.7632,20.7695,20500.0
2012-10-17 14:30:00,33.01,33.01,32.99,32.99,24300.0,20.7695,20.7695,20.7569,20.7569,24300.0
2012-10-17 14:35:00,33.0,33.01,32.99,33.01,41100.0,20.7632,20.7695,20.7569,20.7695,41100.0
2012-10-17 14:40:00,33.02,33.03,33.01,33.03,5400.0,20.7758,20.7821,20.7695,20.7821,5400.0
2012-10-17 14:45:00,33.02,33.05,33.02,33.04,16600.0,20.7758,20.7947,20.7758,20.7884,16600.0
2012-10-17 14:50:00,33.04,33.05,33.03,33.03,9800.0,20.7884,20.7947,20.7821,20.7821,9800.0
2012-10-17 14:55:00,33.04,33.05,33.03,33.05,10800.0,20.7884,20.7947,20.7821,20.7947,10800.0
2012-10-17 15:00:00,33.05,33.07,33.04,33.05,16100.0,20.7947,20.8073,20.7884,20.7947,16100.0
2012-10-17 15:05:00,33.04,33.08,33.04,33.08,15400.0,20.7884,20.8136,20.7884,20.8136,15400.0
2012-10-17 15:10:00,33.08,33.1,33.07,33.1,46700.0,20.8136,20.8262,20.8073,20.8262,46700.0
2012-10-17 15:15:00,33.1,33.12,33.07,33.08,169200.0,20.8262,20.8387,20.8073,20.8136,169200.0
2012-10-17 15:20:00,33.08,33.08,33.07,33.08,37700.0,20.8136,20.8136,20.8073,20.8136,37700.0
2012-10-17 15:25:00,33.08,33.09,33.06,33.06,41000.0,20.8136,20.8199,20.801,20.801,41000.0
2012-10-17 15:30:00,33.07,33.09,33.06,33.08,54900.0,20.8073,20.8199,20.801,20.8136,54900.0
2012-10-17 15:35:00,33.07,33.09,33.05,33.05,76200.0,20.8073,20.8199,20.7947,20.7947,76200.0
2012-10-17 15:40:00,33.05,33.08,33.05,33.07,124100.0,20.7947,20.8136,20.7947,20.8073,124100.0
2012-10-17 15:45:00,33.08,33.09,33.05,33.07,66500.0,20.8136,20.8199,20.7947,20.8073,66500.0
2012-10-17 15:50:00,33.07,33.08,33.06,33.07,75300.0,20.8073,20.8136,20.801,20.8073,75300.0
2012-10-17 15:55:00,33.08,33.08,33.05,33.06,91100.0,20.8136,20.8136,20.7947,20.801,91100.0
2012-10-18 09:30:00,33.07,33.13,33.07,33.1,46600.0,20.8073,20.845,20.8073,20.8262,46600.0
2012-10-18 09:35:00,33.1,33.11,33.02,33.03,28300.0,20.8262,20.8324,20.7758,20.7821,28300.0
2012-10-18 09:40:00,33.01,33.05,33.0,33.04,29800.0,20.7695,20.7947,20.7632,20.7884,29800.0
2012-10-18 09:45:00,33.05,33.05,32.99,33.0,36500.0,20.7947,20.7947,20.7569,20.7632,36500.0
2012-10-18 09:50:00,33.0,33.0,32.97,32.97,12900.0,20.7632,20.7632,20.7444,20.7444,12900.0
2012-10-18 09:55:00,32.98,33.04,32.98,33.04,19200.0,20.7506,20.7884,20.7506,20.7884,19200.0
2012-10-18 10:00:00,33.04,33.11,32.99,33.01,55000.0,20.7884,20.8324,20.7569,20.7695,55000.0
2012-10-18 10:05:00,33.02,33.03,33.01,33.02,31900.0,20.7758,20.7821,20.7695,20.7758,31900.0
2012-10-18 10:10:00,33.02,33.05,33.02,33.02,29700.0,20.7758,20.7947,20.7758,20.7758,29700.0
2012-10-18 10:15:00,33.02,33.04,33.0,33.02,34900.0,20.7758,20.7884,20.7632,20.7758,34900.0
2012-10-18 10:20:00,33.02,33.03,33.01,33.02,5100.0,20.7758,20.7821,20.7695,20.7758,5100.0
2012-10-18 10:25:00,33.03,33.03,32.99,33.02,17400.0,20.7821,20.7821,20.7569,20.7758,17400.0
2012-10-18 10:30:00,33.01,33.06,33.01,33.05,24800.0,20.7695,20.801,20.7695,20.7947,24800.0
2012-10-18 10:35:00,33.05,33.07,33.04,33.05,14300.0,20.7947,20.8073,20.7884,20.7947,14300.0
2012-10-18 10:40:00,33.05,33.06,33.04,33.06,8500.0,20.7947,20.801,20.7884,20.801,8500.0
2012-10-18 10:45:00,33.06,33.08,33.04,33.08,14700.0,20.801,20.8136,20.7884,20.8136,14700.0
2012-10-18 10:50:00,33.08,33.12,33.08,33.12,30900.0,20.8136,20.8387,20.8136,20.8387,30900.0
2012-10-18 10:55:00,33.12,33.14,33.12,33.12,47800.0,20.8387,20.8513,20.8387,20.8387,47800.0
2012-10-18 11:00:00,33.12,33.12,33.1,33.12,122800.0,20.8387,20.8387,20.8262,20.8387,122800.0
2012-10-18 11:05:00,33.12,33.12,33.1,33.1,13300.0,20.8387,20.8387,20.8262,20.8262,13300.0
2012-10-18 11:10:00,33.11,33.12,33.09,33.11,10800.0,20.8324,20.8387,20.8199,20.8324,10800.0
2012-10-18 11:15:00,33.11,33.12,33.09,33.1,25000.0,20.8324,20.8387,20.8199,20.8262,25000.0
2012-10-18 11:20:00,33.11,33.12,33.08,33.1,28400.0,20.8324,20.8387,20.8136,20.8262,28400.0
2012-10-18 11:25:00,33.1,33.11,33.09,33.11,11700.0,20.8262,20.8324,20.8199,20.8324,11700.0
2012-10-18 11:30:00,33.11,33.11,33.09,33.09,13500.0,20.8324,20.8324,20.8199,20.8199,13500.0
2012-10-18 11:35:00,33.1,33.11,33.09,33.11,17000.0,20.8262,20.8324,20.8199,20.8324,17000.0
2012-10-18 11:40:00,33.1,33.13,33.09,33.13,63900.0,20.8262,20.845,20.8199,20.845,63900.0
2012-10-18 11:45:00,33.13,33.15,33.11,33.11,33500.0,20.845,20.8576,20.8324,20.8324,33500.0
2012-10-18 11:50:00,33.11,33.13,33.11,33.13,7300.0,20.8324,20.845,20.8324,20.845,7300.0
2012-10-18 11:55:00,33.13,33.16,33.13,33.15,16100.0,20.845,20.8639,20.845,20.8576,16100.0
2012-10-18 12:00:00,33.16,33.19,33.16,33.19,16000.0,20.8639,20.8828,20.8639,20.8828,16000.0
2012-10-18 12:05:00,33.19,33.19,33.18,33.19,9600.0,20.8828,20.8828,20.8765,20.8828,9600.0
2012-10-18 12:10:00,33.19,33.22,33.19,33.21,10100.0,20.8828,20.9017,20.8828,20.8954,10100.0
2012-10-18 12:15:00,33.22,33.23,33.21,33.22,19000.0,20.9017,20.9079,20.8954,20.9017,19000.0
2012-10-18 12:20:00,33.23,33.23,33.19,33.2,17100.0,20.9079,20.9079,20.8828,20.8891,17100.0
2012-10-18 12:25:00,33.2,33.2,33.19,33.19,18300.0,20.8891,20.8891,20.8828,20.8828,18300.0
2012-10-18 12:30:00,33.2,33.21,33.17,33.18,55600.0,20.8891,20.8954,20.8702,20.8765,55600.0
2012-10-18 12:35:00,33.19,33.2,33.18,33.18,27600.0,20.8828,20.8891,20.8765,20.8765,27600.0
2012-10-18 12:40:00,33.18,33.18,33.15,33.16,12600.0,20.8765,20.8765,20.8576,20.8639,12600.0
2012-10-18 12:45:00,33.16,33.18,33.16,33.16,6800.0,20.8639,20.8765,20.8639,20.8639,6800.0
2012-10-18 12:50:00,33.16,33.2,33.16,33.2,17000.0,20.8639,20.8891,20.8639,20.8891,17000.0
2012-10-18 12:55:00,33.2,33.2,33.18,33.2,9100.0,20.8891,20.8891,20.8765,20.8891,9100.0
2012-10-18 13:00:00,33.2,33.22,33.19,33.2,13300.0,20.8891,20.9017,20.8828,20.8891,13300.0
2012-10-18 13:05:00,33.21,33.21,33.18,33.19,24000.0,20.8954,20.8954,20.8765,20.8828,24000.0
2012-10-18 13:10:00,33.19,33.21,33.19,33.19,13500.0,20.8828,20.8954,20.8828,20.8828,13500.0
2012-10-18 13:15:00,33.19,33.19,33.18,33.19,3500.0,20.8828,20.8828,20.8765,20.8828,3500.0
2012-10-18 13:20:00,33.19,33.21,33.19,33.2,11300.0,20.8828,20.8954,20.8828,20.8891,11300.0
2012-10-18 13:25:00,33.2,33.21,33.19,33.2,11000.0,20.8891,20.8954,20.8828,20.8891,11000.0
2012-10-18 13:30:00,33.2,33.21,33.19,33.19,2900.0,20.8891,20.8954,20.8828,20.8828,2900.0
2012-10-18 13:35:00,33.19,33.2,33.18,33.18,6500.0,20.8828,20.8891,20.8765,20.8765,6500.0
2012-10-18 13:40:00,33.18,33.18,33.17,33.17,3300.0,20.8765,20.8765,20.8702,20.8702,3300.0
2012-10-18 13:45:00,33.17,33.21,33.17,33.2,33200.0,20.8702,20.8954,20.8702,20.8891,33200.0
2012-10-18 13:50:00,33.2,33.2,33.19,33.19,8800.0,20.8891,20.8891,20.8828,20.8828,8800.0
2012-10-18 13:55:00,33.19,33.21,33.19,33.2,10500.0,20.8828,20.8954,20.8828,20.8891,10500.0
2012-10-18 14:00:00,33.2,33.24,33.2,33.24,18600.0,20.8891,20.9142,20.8891,20.9142,18600.0
2012-10-18 14:05:00,33.25,33.26,33.23,33.23,20900.0,20.9205,20.9268,20.9079,20.9079,20900.0
2012-10-18 14:10:00,33.24,33.26,33.24,33.25,11500.0,20.9142,20.9268,20.9142,20.9205,11500.0
2012-10-18 14:15:00,33.25,33.27,33.25,33.26,5300.0,20.9205,20.9331,20.9205,20.9268,5300.0
2012-10-18 14:20:00,33.27,33.28,33.26,33.27,16400.0,20.9331,20.9394,20.9268,20.9331,16400.0
2012-10-18 14:25:00,33.28,33.28,33.24,33.24,8200.0,20.9394,20.9394,20.9142,20.9142,8200.0
2012-10-18 14:30:00,33.24,33.25,33.23,33.23,9200.0,20.9142,20.9205,20.9079,20.9079,9200.0
2012-10-18 14:35:00,33.23,33.23,33.19,33.2,14000.0,20.9079,20.9079,20.8828,20.8891,14000.0
2012-10-18 14:40:00,33.2,33.21,33.19,33.2,15100.0,20.8891,20.8954,20.8828,20.8891,15100.0
2012-10-18 14:45:00,33.2,33.22,33.19,33.2,24500.0,20.8891,20.9017,20.8828,20.8891,24500.0
2012-10-18 14:50:00,33.2,33.23,33.2,33.23,17800.0,20.8891,20.9079,20.8891,20.9079,17800.0
2012-10-18 14:55:00,33.23,33.25,33.22,33.23,19200.0,20.9079,20.9205,20.9017,20.9079,19200.0
2012-10-18 15:00:00,33.24,33.26,33.24,33.25,42400.0,20.9142,20.9268,20.9142,20.9205,42400.0
2012-10-18 15:05:00,33.25,33.29,33.23,33.29,35200.0,20.9205,20.9457,20.9079,20.9457,35200.0
2012-10-18 15:10:00,33.29,33.32,33.28,33.31,45800.0,20.9457,20.9646,20.9394,20.9583,45800.0
2012-10-18 15:15:00,33.31,33.32,33.3,33.31,42900.0,20.9583,20.9646,20.952,20.9583,42900.0
2012-10-18 15:20:00,33.31,33.32,33.29,33.3,39500.0,20.9583,20.9646,20.9457,20.952,39500.0
2012-10-18 15:25:00,33.31,33.32,33.29,33.3,16500.0,20.9583,20.9646,20.9457,20.952,16500.0
2012-10-18 15:30:00,33.31,33.32,33.3,33.3,75700.0,20.9583,20.9646,20.952,20.952,75700.0
2012-10-18 15:35:00,33.3,33.32,33.3,33.31,21600.0,20.952,20.9646,20.952,20.9583,21600.0
2012-10-18 15:40:00,33.32,33.35,33.31,33.34,43200.0,20.9646,20.9834,20.9583,20.9772,43200.0
2012-10-18 15:45:00,33.35,33.36,33.33,33.34,97600.0,20.9834,20.9897,20.9709,20.9772,97600.0
2012-10-18 15:50:00,33.34,33.35,33.34,33.34,17200.0,20.9772,20.9834,20.9772,20.9772,17200.0
2012-10-18 15:55:00,33.34,33.35,33.3,33.31,136700.0,20.9772,20.9834,20.952,20.9583,136700.0
2012-10-19 09:30:00,33.22,33.29,33.11,33.16,358300.0,20.9017,20.9457,20.8324,20.8639,358300.0
2012-10-19 09:35:00,33.17,33.26,33.17,33.23,3800.0,20.8702,20.9268,20.8702,20.9079,3800.0
2012-10-19 09:40:00,33.25,33.29,33.2,33.24,15700.0,20.9205,20.9457,20.8891,20.9142,15700.0
2012-10-19 09:45:00,33.24,33.27,33.21,33.21,10500.0,20.9142,20.9331,20.8954,20.8954,10500.0
2012-10-19 09:50:00,33.22,33.23,33.17,33.18,18800.0,20.9017,20.9079,20.8702,20.8765,18800.0
2012-10-19 09:55:00,33.18,33.21,33.16,33.17,10300.0,20.8765,20.8954,20.8639,20.8702,10300.0
2012-10-19 10:00:00,33.16,33.21,33.14,33.19,43200.0,20.8639,20.8954,20.8513,20.8828,43200.0
2012-10-19 10:05:00,33.18,33.18,33.13,33.15,29300.0,20.8765,20.8765,20.845,20.8576,29300.0
2012-10-19 10:10:00,33.16,33.16,33.11,33.14,15000.0,20.8639,20.8639,20.8324,20.8513,15000.0
2012-10-19 10:15:00,33.14,33.16,33.13,33.15,24400.0,20.8513,20.8639,20.845,20.8576,24400.0
2012-10-19 10:20:00,33.15,33.16,33.13,33.15,23900.0,20.8576,20.8639,20.845,20.8576,23900.0
2012-10-19 10:25:00,33.14,33.16,33.13,33.15,17600.0,20.8513,20.8639,20.845,20.8576,17600.0
2012-10-19 10:30:00,33.15,33.16,33.14,33.15,21000.0,20.8576,20.8639,20.8513,20.8576,21000.0
2012-10-19 10:35:00,33.15,33.15,33.12,33.13,9000.0,20.8576,20.8576,20.8387,20.845,9000.0
2012-10-19 10:40:00,33.13,33.15,33.13,33.14,19200.0,20.845,20.8576,20.845,20.8513,19200.0
2012-10-19 10:45:00,33.14,33.14,33.1,33.12,16600.0,20.8513,20.8513,20.8262,20.8387,16600.0
2012-10-19 10:50:00,33.12,33.13,33.11,33.11,14500.0,20.8387,20.845,20.8324,20.8324,14500.0
2012-10-19 10:55:00,33.12,33.15,33.08,33.08,75300.0,20.8387,20.8576,20.8136,20.8136,75300.0
2012-10-19 11:00:00,33.08,33.09,33.07,33.09,14200.0,20.8136,20.8199,20.8073,20.8199,14200.0
2012-10-19 11:05:00,33.08,33.1,33.07,33.08,23900.0,20.8136,20.8262,20.8073,20.8136,23900.0
2012-10-19 11:10:00,33.09,33.09,33.06,33.06,19900.0,20.8199,20.8199,20.801,20.801,19900.0
2012-10-19 11:15:00,33.06,33.08,33.03,33.04,25800.0,20.801,20.8136,20.7821,20.7884,25800.0
2012-10-19 11:20:00,33.04,33.05,33.03,33.05,21000.0,20.7884,20.7947,20.7821,20.7947,21000.0
2012-10-19 11:25:00,33.04,33.09,33.04,33.05,25000.0,20.7884,20.8199,20.7884,20.7947,25000.0
2012-10-19 11:30:00,33.05,33.06,33.04,33.04,26700.0,20.7947,20.801,20.7884,20.7884,26700.0
2012-10-19 11:35:00,33.05,33.06,33.03,33.04,15600.0,20.7947,20.801,20.7821,20.7884,15600.0
2012-10-19 11:40:00,33.04,33.05,33.03,33.04,10900.0,20.7884,20.7947,20.7821,20.7884,10900.0
2012-10-19 11:45:00,33.03,33.03,33.0,33.02,13300.0,20.7821,20.7821,20.7632,20.7758,13300.0
2012-10-19 11:50:00,33.01,33.02,32.97,32.98,17300.0,20.7695,20.7758,20.7444,20.7506,17300.0
2012-10-19 11:55:00,32.98,33.0,32.96,32.99,14800.0,20.7506,20.7632,20.7381,20.7569,14800.0
2012-10-19 12:00:00,33.0,33.01,32.99,33.01,8500.0,20.7632,20.7695,20.7569,20.7695,8500.0
2012-10-19 12:05:00,33.01,33.01,32.99,32.99,8700.0,20.7695,20.7695,20.7569,20.7569,8700.0
2012-10-19 12:10:00,32.99,33.0,32.99,32.99,10100.0,20.7569,20.7632,20.7569,20.7569,10100.0
2012-10-19 12:15:00,32.98,32.98,32.92,32.93,16100.0,20.7506,20.7506,20.7129,20.7192,16100.0
2012-10-19 12:20:00,32.94,32.98,32.94,32.95,13700.0,20.7255,20.7506,20.7255,20.7318,13700.0
2012-10-19 12:25:00,32.95,32.95,32.92,32.93,8300.0,20.7318,20.7318,20.7129,20.7192,8300.0
2012-10-19 12:30:00,32.93,32.95,32.93,32.94,9400.0,20.7192,20.7318,20.7192,20.7255,9400.0
2012-10-19 12:35:00,32.94,32.95,32.92,32.92,6000.0,20.7255,20.7318,20.7129,20.7129,6000.0
2012-10-19 12:40:00,32.93,32.95,32.93,32.95,18000.0,20.7192,20.7318,20.7192,20.7318,18000.0
2012-10-19 12:45:00,32.95,32.95,32.93,32.94,6300.0,20.7318,20.7318,20.7192,20.7255,6300.0
2012-10-19 12:50:00,32.94,32.94,32.92,32.93,11300.0,20.7255,20.7255,20.7129,20.7192,11300.0
2012-10-19 12:55:00,32.92,32.92,32.9,32.91,10400.0,20.7129,20.7129,20.7003,20.7066,10400.0
2012-10-19 13:00:00,32.91,32.91,32.88,32.89,13100.0,20.7066,20.7066,20.6877,20.694,13100.0
2012-10-19 13:05:00,32.89,32.91,32.89,32.9,9300.0,20.694,20.7066,20.694,20.7003,9300.0
2012-10-19 13:10:00,32.9,32.91,32.89,32.9,6900.0,20.7003,20.7066,20.694,20.7003,6900.0
2012-10-19 13:15:00,32.9,32.9,32.88,32.89,7900.0,20.7003,20.7003,20.6877,20.694,7900.0
2012-10-19 13:20:00,32.89,32.89,32.86,32.87,8800.0,20.694,20.694,20.6751,20.6814,8800.0
2012-10-19 13:25:00,32.86,32.88,32.86,32.87,18700.0,20.6751,20.6877,20.6751,20.6814,18700.0
2012-10-19 13:30:00,32.87,32.87,32.85,32.87,28800.0,20.6814,20.6814,20.6689,20.6814,28800.0
2012-10-19 13:35:00,32.86,32.87,32.8,32.8,41100.0,20.6751,20.6814,20.6374,20.6374,41100.0
2012-10-19 13:40:00,32.8,32.81,32.77,32.77,18100.0,20.6374,20.6437,20.6185,20.6185,18100.0
2012-10-19 13:45:00,32.77,32.77,32.71,32.71,51800.0,20.6185,20.6185,20.5808,20.5808,51800.0
2012-10-19 13:50:00,32.72,32.75,32.69,32.7,47100.0,20.5871,20.6059,20.5682,20.5745,47100.0
2012-10-19 13:55:00,32.7,32.72,32.68,32.71,21900.0,20.5745,20.5871,20.5619,20.5808,21900.0
2012-10-19 14:00:00,32.71,32.75,32.71,32.74,24500.0,20.5808,20.6059,20.5808,20.5996,24500.0
2012-10-19 14:05:00,32.74,32.74,32.72,32.73,15400.0,20.5996,20.5996,20.5871,20.5934,15400.0
2012-10-19 14:10:00,32.74,32.74,32.7,32.7,20000.0,20.5996,20.5996,20.5745,20.5745,20000.0
2012-10-19 14:15:00,32.7,32.71,32.69,32.69,12900.0,20.5745,20.5808,20.5682,20.5682,12900.0
2012-10-19 14:20:00,32.7,32.72,32.68,32.72,18400.0,20.5745,20.5871,20.5619,20.5871,18400.0
2012-10-19 14:25:00,32.72,32.73,32.67,32.69,32900.0,20.5871,20.5934,20.5556,20.5682,32900.0
2012-10-19 14:30:00,32.69,32.72,32.68,32.72,12100.0,20.5682,20.5871,20.5619,20.5871,12100.0
2012-10-19 14:35:00,32.72,32.73,32.7,32.7,19100.0,20.5871,20.5934,20.5745,20.5745,19100.0
2012-10-19 14:40:00,32.7,32.71,32.68,32.7,14800.0,20.5745,20.5808,20.5619,20.5745,14800.0
2012-10-19 14:45:00,32.7,32.7,32.67,32.68,13700.0,20.5745,20.5745,20.5556,20.5619,13700.0
2012-10-19 14:50:00,32.69,32.69,32.65,32.66,33000.0,20.5682,20.5682,20.543,20.5493,33000.0
2012-10-19 14:55:00,32.66,32.69,32.64,32.68,47900.0,20.5493,20.5682,20.5367,20.5619,47900.0
2012-10-19 15:00:00,32.69,32.69,32.64,32.64,26800.0,20.5682,20.5682,20.5367,20.5367,26800.0
2012-10-19 15:05:00,32.64,32.66,32.64,32.65,17100.0,20.5367,20.5493,20.5367,20.543,17100.0
2012-10-19 15:10:00,32.64,32.66,32.62,32.64,58900.0,20.5367,20.5493,20.5241,20.5367,58900.0
2012-10-19 15:15:00,32.64,32.66,32.63,32.65,33600.0,20.5367,20.5493,20.5304,20.543,33600.0
2012-10-19 15:20:00,32.64,32.7,32.64,32.7,48200.0,20.5367,20.5745,20.5367,20.5745,48200.0
2012-10-19 15:25:00,32.71,32.71,32.69,32.7,28500.0,20.5808,20.5808,20.5682,20.5745,28500.0
2012-10-19 15:30:00,32.7,32.76,32.67,32.76,81800.0,20.5745,20.6122,20.5556,20.6122,81800.0
2012-10-19 15:35:00,32.76,32.77,32.75,32.76,54300.0,20.6122,20.6185,20.6059,20.6122,54300.0
2012-10-19 15:40:00,32.75,32.76,32.7,32.71,65200.0,20.6059,20.6122,20.5745,20.5808,65200.0
2012-10-19 15:45:00,32.72,32.74,32.71,32.72,162200.0,20.5871,20.5996,20.5808,20.5871,162200.0
2012-10-19 15:50:00,32.72,32.74,32.71,32.74,110200.0,20.5871,20.5996,20.5808,20.5996,110200.0
2012-10-19 15:55:00,32.73,32.74,32.7,32.7,190200.0,20.5934,20.5996,20.5745,20.5745,190200.0
2012-10-22 09:30:00,32.23,32.38,32.23,32.28,118500.0,20.2788,20.3731,20.2788,20.3102,118500.0
2012-10-22 09:35:00,32.28,32.31,32.25,32.26,96300.0,20.3102,20.3291,20.2913,20.2976,96300.0
2012-10-22 09:40:00,32.25,32.28,32.23,32.24,77700.0,20.2913,20.3102,20.2788,20.285,77700.0
2012-10-22 09:45:00,32.24,32.27,32.22,32.24,54800.0,20.285,20.3039,20.2725,20.285,54800.0
2012-10-22 09:50:00,32.23,32.26,32.22,32.24,36000.0,20.2788,20.2976,20.2725,20.285,36000.0
2012-10-22 09:55:00,32.25,32.31,32.24,32.3,65300.0,20.2913,20.3291,20.285,20.3228,65300.0
2012-10-22 10:00:00,32.3,32.32,32.26,32.31,80100.0,20.3228,20.3354,20.2976,20.3291,80100.0
2012-10-22 10:05:00,32.31,32.33,32.26,32.31,42000.0,20.3291,20.3417,20.2976,20.3291,42000.0
2012-10-22 10:10:00,32.32,32.33,32.3,32.31,23600.0,20.3354,20.3417,20.3228,20.3291,23600.0
2012-10-22 10:15:00,32.3,32.32,32.27,32.27,34700.0,20.3228,20.3354,20.3039,20.3039,34700.0
2012-10-22 10:20:00,32.28,32.31,32.27,32.31,22800.0,20.3102,20.3291,20.3039,20.3291,22800.0
2012-10-22 10:25:00,32.31,32.31,32.29,32.3,16400.0,20.3291,20.3291,20.3165,20.3228,16400.0
2012-10-22 10:30:00,32.3,32.33,32.3,32.33,19400.0,20.3228,20.3417,20.3228,20.3417,19400.0
2012-10-22 10:35:00,32.33,32.34,32.32,32.32,20400.0,20.3417,20.348,20.3354,20.3354,20400.0
2012-10-22 10:40:00,32.32,32.32,32.29,32.31,17400.0,20.3354,20.3354,20.3165,20.3291,17400.0
2012-10-22 10:45:00,32.31,32.31,32.29,32.29,7600.0,20.3291,20.3291,20.3165,20.3165,7600.0
2012-10-22 10:50:00,32.3,32.34,32.3,32.33,17900.0,20.3228,20.348,20.3228,20.3417,17900.0
2012-10-22 10:55:00,32.33,32.35,32.32,32.35,14300.0,20.3417,20.3543,20.3354,20.3543,14300.0
2012-10-22 11:00:00,32.35,32.36,32.34,32.36,5800.0,20.3543,20.3606,20.348,20.3606,5800.0
2012-10-22 11:05:00,32.36,32.38,32.34,32.34,20000.0,20.3606,20.3731,20.348,20.348,20000.0
2012-10-22 11:10:00,32.35,32.35,32.32,32.33,13600.0,20.3543,20.3543,20.3354,20.3417,13600.0
2012-10-22 11:15:00,32.34,32.34,32.32,32.33,16700.0,20.348,20.348,20.3354,20.3417,16700.0
2012-10-22 11:20:00,32.33,32.34,32.3,32.3,27800.0,20.3417,20.348,20.3228,20.3228,27800.0
2012-10-22 11:25:00,32.31,32.32,32.31,32.32,12700.0,20.3291,20.3354,20.3291,20.3354,12700.0
2012-10-22 11:30:00,32.33,32.33,32.31,32.32,21600.0,20.3417,20.3417,20.3291,20.3354,21600.0
2012-10-22 11:35:00,32.32,32.35,32.32,32.35,14800.0,20.3354,20.3543,20.3354,20.3543,14800.0
2012-10-22 11:40:00,32.36,32.39,32.35,32.39,6100.0,20.3606,20.3794,20.3543,20.3794,6100.0
2012-10-22 11:45:00,32.39,32.4,32.38,32.4,10500.0,20.3794,20.3857,20.3731,20.3857,10500.0
2012-10-22 11:50:00,32.4,32.4,32.36,32.36,19400.0,20.3857,20.3857,20.3606,20.3606,19400.0
2012-10-22 11:55:00,32.36,32.37,32.36,32.36,8700.0,20.3606,20.3668,20.3606,20.3606,8700.0
2012-10-22 12:00:00,32.36,32.36,32.33,32.34,22300.0,20.3606,20.3606,20.3417,20.348,22300.0
2012-10-22 12:05:00,32.35,32.35,32.33,32.35,17100.0,20.3543,20.3543,20.3417,20.3543,17100.0
2012-10-22 12:10:00,32.36,32.36,32.35,32.35,6300.0,20.3606,20.3606,20.3543,20.3543,6300.0
2012-10-22 12:15:00,32.35,32.38,32.35,32.38,11600.0,20.3543,20.3731,20.3543,20.3731,11600.0
2012-10-22 12:20:00,32.38,32.39,32.37,32.39,15300.0,20.3731,20.3794,20.3668,20.3794,15300.0
2012-10-22 12:25:00,32.39,32.4,32.37,32.38,14700.0,20.3794,20.3857,20.3668,20.3731,14700.0
2012-10-22 12:30:00,32.39,32.4,32.38,32.38,9600.0,20.3794,20.3857,20.3731,20.3731,9600.0
2012-10-22 12:35:00,32.38,32.38,32.37,32.38,8900.0,20.3731,20.3731,20.3668,20.3731,8900.0
2012-10-22 12:40:00,32.38,32.39,32.38,32.39,2600.0,20.3731,20.3794,20.3731,20.3794,2600.0
2012-10-22 12:45:00,32.39,32.39,32.38,32.38,12900.0,20.3794,20.3794,20.3731,20.3731,12900.0
2012-10-22 12:50:00,32.38,32.39,32.35,32.35,16500.0,20.3731,20.3794,20.3543,20.3543,16500.0
2012-10-22 12:55:00,32.35,32.37,32.35,32.36,15800.0,20.3543,20.3668,20.3543,20.3606,15800.0
2012-10-22 13:00:00,32.36,32.38,32.36,32.37,15400.0,20.3606,20.3731,20.3606,20.3668,15400.0
2012-10-22 13:05:00,32.37,32.38,32.36,32.36,6700.0,20.3668,20.3731,20.3606,20.3606,6700.0
2012-10-22 13:10:00,32.37,32.37,32.32,32.33,16800.0,20.3668,20.3668,20.3354,20.3417,16800.0
2012-10-22 13:15:00,32.34,32.35,32.33,32.35,4400.0,20.348,20.3543,20.3417,20.3543,4400.0
2012-10-22 13:20:00,32.35,32.35,32.31,32.32,17200.0,20.3543,20.3543,20.3291,20.3354,17200.0
2012-10-22 13:25:00,32.33,32.34,32.32,32.32,11900.0,20.3417,20.348,20.3354,20.3354,11900.0
2012-10-22 13:30:00,32.32,32.33,32.31,32.32,12300.0,20.3354,20.3417,20.3291,20.3354,12300.0
2012-10-22 13:35:00,32.32,32.32,32.3,32.3,14500.0,20.3354,20.3354,20.3228,20.3228,14500.0
2012-10-22 13:40:00,32.31,32.31,32.28,32.3,37700.0,20.3291,20.3291,20.3102,20.3228,37700.0
2012-10-22 13:45:00,32.3,32.31,32.28,32.3,13900.0,20.3228,20.3291,20.3102,20.3228,13900.0
2012-10-22 13:50:00,32.29,32.32,32.29,32.31,11300.0,20.3165,20.3354,20.3165,20.3291,11300.0
2012-10-22 13:55:00,32.31,32.31,32.3,32.3,14500.0,20.3291,20.3291,20.3228,20.3228,14500.0
2012-10-22 14:00:00,32.31,32.31,32.29,32.3,10600.0,20.3291,20.3291,20.3165,20.3228,10600.0
2012-10-22 14:05:00,32.31,32.31,32.29,32.31,6800.0,20.3291,20.3291,20.3165,20.3291,6800.0
2012-10-22 14:10:00,32.31,32.31,32.29,32.3,9100.0,20.3291,20.3291,20.3165,20.3228,9100.0
2012-10-22 14:15:00,32.3,32.33,32.3,32.32,21400.0,20.3228,20.3417,20.3228,20.3354,21400.0
2012-10-22 14:20:00,32.32,32.33,32.32,32.32,7800.0,20.3354,20.3417,20.3354,20.3354,7800.0
2012-10-22 14:25:00,32.32,32.33,32.31,32.32,16700.0,20.3354,20.3417,20.3291,20.3354,16700.0
2012-10-22 14:30:00,32.32,32.35,32.32,32.35,11600.0,20.3354,20.3543,20.3354,20.3543,11600.0
2012-10-22 14:35:00,32.34,32.35,32.33,32.34,17300.0,20.348,20.3543,20.3417,20.348,17300.0
2012-10-22 14:40:00,32.35,32.35,32.33,32.33,16700.0,20.3543,20.3543,20.3417,20.3417,16700.0
2012-10-22 14:45:00,32.33,32.33,32.3,32.3,18800.0,20.3417,20.3417,20.3228,20.3228,18800.0
2012-10-22 14:50:00,32.3,32.31,32.3,32.3,7000.0,20.3228,20.3291,20.3228,20.3228,7000.0
2012-10-22 14:55:00,32.31,32.31,32.28,32.29,27100.0,20.3291,20.3291,20.3102,20.3165,27100.0
2012-10-22 15:00:00,32.29,32.3,32.27,32.27,31000.0,20.3165,20.3228,20.3039,20.3039,31000.0
2012-10-22 15:05:00,32.27,32.29,32.25,32.26,42100.0,20.3039,20.3165,20.2913,20.2976,42100.0
2012-10-22 15:10:00,32.25,32.29,32.25,32.27,20300.0,20.2913,20.3165,20.2913,20.3039,20300.0
2012-10-22 15:15:00,32.27,32.28,32.26,32.26,13200.0,20.3039,20.3102,20.2976,20.2976,13200.0
2012-10-22 15:20:00,32.26,32.27,32.25,32.26,23800.0,20.2976,20.3039,20.2913,20.2976,23800.0
2012-10-22 15:25:00,32.27,32.29,32.26,32.27,25800.0,20.3039,20.3165,20.2976,20.3039,25800.0
2012-10-22 15:30:00,32.27,32.29,32.26,32.28,29600.0,20.3039,20.3165,20.2976,20.3102,29600.0
2012-10-22 15:35:00,32.27,32.3,32.27,32.28,15500.0,20.3039,20.3228,20.3039,20.3102,15500.0
2012-10-22 15:40:00,32.29,32.29,32.26,32.27,28400.0,20.3165,20.3165,20.2976,20.3039,28400.0
2012-10-22 15:45:00,32.28,32.29,32.27,32.28,22400.0,20.3102,20.3165,20.3039,20.3102,22400.0
2012-10-22 15:50:00,32.29,32.32,32.28,32.31,38700.0,20.3165,20.3354,20.3102,20.3291,38700.0
2012-10-22 15:55:00,32.32,32.43,32.32,32.42,149300.0,20.3354,20.4046,20.3354,20.3983,149300.0
2012-10-23 09:30:00,32.22,32.29,32.16,32.2,55700.0,20.2725,20.3165,20.2347,20.2599,55700.0
2012-10-23 09:35:00,32.18,32.26,32.15,32.16,21600.0,20.2473,20.2976,20.2284,20.2347,21600.0
2012-10-23 09:40:00,32.16,32.16,32.09,32.12,19300.0,20.2347,20.2347,20.1907,20.2095,19300.0
2012-10-23 09:45:00,32.12,32.13,32.09,32.13,31200.0,20.2095,20.2158,20.1907,20.2158,31200.0
2012-10-23 09:50:00,32.12,32.18,32.12,32.18,33300.0,20.2095,20.2473,20.2095,20.2473,33300.0
2012-10-23 09:55:00,32.19,32.19,32.16,32.19,17400.0,20.2536,20.2536,20.2347,20.2536,17400.0
2012-10-23 10:00:00,32.18,32.22,32.12,32.13,58400.0,20.2473,20.2725,20.2095,20.2158,58400.0
2012-10-23 10:05:00,32.13,32.14,32.11,32.13,26500.0,20.2158,20.2221,20.2033,20.2158,26500.0
2012-10-23 10:10:00,32.14,32.14,32.1,32.11,11400.0,20.2221,20.2221,20.197,20.2033,11400.0
2012-10-23 10:15:00,32.1,32.12,32.05,32.09,23500.0,20.197,20.2095,20.1655,20.1907,23500.0
2012-10-23 10:20:00,32.08,32.09,32.05,32.05,15100.0,20.1844,20.1907,20.1655,20.1655,15100.0
2012-10-23 10:25:00,32.05,32.09,32.04,32.07,29500.0,20.1655,20.1907,20.1592,20.1781,29500.0
2012-10-23 10:30:00,32.08,32.08,32.03,32.06,26800.0,20.1844,20.1844,20.1529,20.1718,26800.0
2012-10-23 10:35:00,32.05,32.05,32.01,32.04,15700.0,20.1655,20.1655,20.1403,20.1592,15700.0
2012-10-23 10:40:00,32.04,32.07,32.04,32.07,12400.0,20.1592,20.1781,20.1592,20.1781,12400.0
2012-10-23 10:45:00,32.08,32.09,32.06,32.07,21000.0,20.1844,20.1907,20.1718,20.1781,21000.0
2012-10-23 10:50:00,32.08,32.08,32.05,32.06,11900.0,20.1844,20.1844,20.1655,20.1718,11900.0
2012-10-23 10:55:00,32.05,32.06,32.05,32.06,4400.0,20.1655,20.1718,20.1655,20.1718,4400.0
2012-10-23 11:00:00,32.06,32.06,32.04,32.05,9100.0,20.1718,20.1718,20.1592,20.1655,9100.0
2012-10-23 11:05:00,32.05,32.05,32.02,32.02,11900.0,20.1655,20.1655,20.1466,20.1466,11900.0
2012-10-23 11:10:00,32.02,32.06,32.02,32.06,13600.0,20.1466,20.1718,20.1466,20.1718,13600.0
2012-10-23 11:15:00,32.06,32.1,32.05,32.1,10600.0,20.1718,20.197,20.1655,20.197,10600.0
2012-10-23 11:20:00,32.1,32.1,32.05,32.05,25100.0,20.197,20.197,20.1655,20.1655,25100.0
2012-10-23 11:25:00,32.05,32.08,32.05,32.05,13300.0,20.1655,20.1844,20.1655,20.1655,13300.0
2012-10-23 11:30:00,32.06,32.06,32.02,32.03,24900.0,20.1718,20.1718,20.1466,20.1529,24900.0
2012-10-23 11:35:00,32.03,32.05,32.03,32.05,15600.0,20.1529,20.1655,20.1529,20.1655,15600.0
2012-10-23 11:40:00,32.05,32.06,32.03,32.04,16200.0,20.1655,20.1718,20.1529,20.1592,16200.0
2012-10-23 11:45:00,32.04,32.07,32.04,32.07,8000.0,20.1592,20.1781,20.1592,20.1781,8000.0
2012-10-23 11:50:00,32.07,32.07,32.06,32.06,3900.0,20.1781,20.1781,20.1718,20.1718,3900.0
2012-10-23 11:55:00,32.06,32.06,32.04,32.05,20100.0,20.1718,20.1718,20.1592,20.1655,20100.0
2012-10-23 12:00:00,32.06,32.06,32.03,32.04,20000.0,20.1718,20.1718,20.1529,20.1592,20000.0
2012-10-23 12:05:00,32.05,32.06,32.05,32.06,5100.0,20.1655,20.1718,20.1655,20.1718,5100.0
2012-10-23 12:10:00,32.05,32.1,32.05,32.08,15500.0,20.1655,20.197,20.1655,20.1844,15500.0
2012-10-23 12:15:00,32.09,32.14,32.09,32.14,17900.0,20.1907,20.2221,20.1907,20.2221,17900.0
2012-10-23 12:20:00,32.14,32.15,32.13,32.15,8200.0,20.2221,20.2284,20.2158,20.2284,8200.0
2012-10-23 12:25:00,32.15,32.15,32.13,32.13,15800.0,20.2284,20.2284,20.2158,20.2158,15800.0
2012-10-23 12:30:00,32.13,32.13,32.12,32.13,2300.0,20.2158,20.2158,20.2095,20.2158,2300.0
2012-10-23 12:35:00,32.12,32.13,32.12,32.12,5800.0,20.2095,20.2158,20.2095,20.2095,5800.0
2012-10-23 12:40:00,32.13,32.15,32.13,32.15,25600.0,20.2158,20.2284,20.2158,20.2284,25600.0
2012-10-23 12:45:00,32.14,32.15,32.12,32.12,8600.0,20.2221,20.2284,20.2095,20.2095,8600.0
2012-10-23 12:50:00,32.13,32.13,32.09,32.1,19200.0,20.2158,20.2158,20.1907,20.197,19200.0
2012-10-23 12:55:00,32.1,32.12,32.09,32.11,12900.0,20.197,20.2095,20.1907,20.2033,12900.0
2012-10-23 13:00:00,32.12,32.12,32.11,32.12,3100.0,20.2095,20.2095,20.2033,20.2095,3100.0
2012-10-23 13:05:00,32.12,32.12,32.1,32.11,7600.0,20.2095,20.2095,20.197,20.2033,7600.0
2012-10-23 13:10:00,32.11,32.12,32.11,32.12,17600.0,20.2033,20.2095,20.2033,20.2095,17600.0
2012-10-23 13:15:00,32.11,32.14,32.09,32.1,13900.0,20.2033,20.2221,20.1907,20.197,13900.0
2012-10-23 13:20:00,32.1,32.13,32.09,32.12,13600.0,20.197,20.2158,20.1907,20.2095,13600.0
2012-10-23 13:25:00,32.11,32.11,32.1,32.11,10200.0,20.2033,20.2033,20.197,20.2033,10200.0
2012-10-23 13:30:00,32.11,32.11,32.1,32.11,1500.0,20.2033,20.2033,20.197,20.2033,1500.0
2012-10-23 13:35:00,32.1,32.11,32.07,32.08,17900.0,20.197,20.2033,20.1781,20.1844,17900.0
2012-10-23 13:40:00,32.09,32.1,32.09,32.1,4700.0,20.1907,20.197,20.1907,20.197,4700.0
2012-10-23 13:45:00,32.09,32.1,32.08,32.09,14000.0,20.1907,20.197,20.1844,20.1907,14000.0
2012-10-23 13:50:00,32.09,32.12,32.09,32.12,8100.0,20.1907,20.2095,20.1907,20.2095,8100.0
2012-10-23 13:55:00,32.12,32.12,32.09,32.12,20600.0,20.2095,20.2095,20.1907,20.2095,20600.0
2012-10-23 14:00:00,32.13,32.13,32.12,32.13,7200.0,20.2158,20.2158,20.2095,20.2158,7200.0
2012-10-23 14:05:00,32.13,32.13,32.1,32.1,13300.0,20.2158,20.2158,20.197,20.197,13300.0
2012-10-23 14:10:00,32.09,32.12,32.09,32.1,25300.0,20.1907,20.2095,20.1907,20.197,25300.0
2012-10-23 14:15:00,32.11,32.12,32.11,32.12,10300.0,20.2033,20.2095,20.2033,20.2095,10300.0
2012-10-23 14:20:00,32.12,32.13,32.1,32.13,11200.0,20.2095,20.2158,20.197,20.2158,11200.0
2012-10-23 14:25:00,32.13,32.17,32.13,32.17,19700.0,20.2158,20.241,20.2158,20.241,19700.0
2012-10-23 14:30:00,32.17,32.17,32.14,32.15,14100.0,20.241,20.241,20.2221,20.2284,14100.0
2012-10-23 14:35:00,32.14,32.18,32.14,32.17,7200.0,20.2221,20.2473,20.2221,20.241,7200.0
2012-10-23 14:40:00,32.18,32.2,32.17,32.18,16300.0,20.2473,20.2599,20.241,20.2473,16300.0
2012-10-23 14:45:00,32.19,32.22,32.18,32.21,10800.0,20.2536,20.2725,20.2473,20.2662,10800.0
2012-10-23 14:50:00,32.21,32.22,32.19,32.19,13500.0,20.2662,20.2725,20.2536,20.2536,13500.0
2012-10-23 14:55:00,32.2,32.2,32.2,32.2,4800.0,20.2599,20.2599,20.2599,20.2599,4800.0
2012-10-23 15:00:00,32.2,32.23,32.2,32.22,8800.0,20.2599,20.2788,20.2599,20.2725,8800.0
2012-10-23 15:05:00,32.23,32.23,32.19,32.21,27300.0,20.2788,20.2788,20.2536,20.2662,27300.0
2012-10-23 15:10:00,32.2,32.22,32.19,32.2,22100.0,20.2599,20.2725,20.2536,20.2599,22100.0
2012-10-23 15:15:00,32.2,32.21,32.19,32.2,19100.0,20.2599,20.2662,20.2536,20.2599,19100.0
2012-10-23 15:20:00,32.21,32.22,32.19,32.2,15600.0,20.2662,20.2725,20.2536,20.2599,15600.0
2012-10-23 15:25:00,32.2,32.21,32.17,32.18,23300.0,20.2599,20.2662,20.241,20.2473,23300.0
2012-10-23 15:30:00,32.18,32.19,32.15,32.16,30200.0,20.2473,20.2536,20.2284,20.2347,30200.0
2012-10-23 15:35:00,32.16,32.17,32.12,32.14,46300.0,20.2347,20.241,20.2095,20.2221,46300.0
2012-10-23 15:40:00,32.14,32.16,32.13,32.15,32900.0,20.2221,20.2347,20.2158,20.2284,32900.0
2012-10-23 15:45:00,32.16,32.18,32.14,32.16,42100.0,20.2347,20.2473,20.2221,20.2347,42100.0
2012-10-23 15:50:00,32.17,32.19,32.16,32.19,37100.0,20.241,20.2536,20.2347,20.2536,37100.0
2012-10-23 15:55:00,32.19,32.21,32.15,32.16,93100.0,20.2536,20.2662,20.2284,20.2347,93100.0
2012-10-24 09:30:00,32.18,32.23,32.05,32.17,44500.0,20.2473,20.2788,20.1655,20.241,44500.0
2012-10-24 09:35:00,32.19,32.19,32.08,32.11,22600.0,20.2536,20.2536,20.1844,20.2033,22600.0
2012-10-24 09:40:00,32.12,32.14,32.07,32.08,13900.0,20.2095,20.2221,20.1781,20.1844,13900.0
2012-10-24 09:45:00,32.08,32.09,32.05,32.08,14400.0,20.1844,20.1907,20.1655,20.1844,14400.0
2012-10-24 09:50:00,32.08,32.13,32.06,32.13,20500.0,20.1844,20.2158,20.1718,20.2158,20500.0
2012-10-24 09:55:00,32.12,32.15,32.1,32.12,16000.0,20.2095,20.2284,20.197,20.2095,16000.0
2012-10-24 10:00:00,32.13,32.14,32.09,32.11,18500.0,20.2158,20.2221,20.1907,20.2033,18500.0
2012-10-24 10:05:00,32.11,32.13,32.08,32.08,12100.0,20.2033,20.2158,20.1844,20.1844,12100.0
2012-10-24 10:10:00,32.09,32.11,32.08,32.09,21800.0,20.1907,20.2033,20.1844,20.1907,21800.0
2012-10-24 10:15:00,32.08,32.09,32.03,32.03,25600.0,20.1844,20.1907,20.1529,20.1529,25600.0
2012-10-24 10:20:00,32.03,32.03,32.0,32.02,26400.0,20.1529,20.1529,20.134,20.1466,26400.0
2012-10-24 10:25:00,32.02,32.03,32.0,32.01,15700.0,20.1466,20.1529,20.134,20.1403,15700.0
2012-10-24 10:30:00,32.01,32.08,31.99,32.08,26800.0,20.1403,20.1844,20.1278,20.1844,26800.0
2012-10-24 10:35:00,32.09,32.09,32.05,32.06,26900.0,20.1907,20.1907,20.1655,20.1718,26900.0
2012-10-24 10:40:00,32.06,32.07,32.05,32.06,70300.0,20.1718,20.1781,20.1655,20.1718,70300.0
2012-10-24 10:45:00,32.06,32.07,32.05,32.06,21700.0,20.1718,20.1781,20.1655,20.1718,21700.0
2012-10-24 10:50:00,32.06,32.06,32.03,32.04,9900.0,20.1718,20.1718,20.1529,20.1592,9900.0
2012-10-24 10:55:00,32.05,32.05,32.04,32.04,3100.0,20.1655,20.1655,20.1592,20.1592,3100.0
2012-10-24 11:00:00,32.04,32.07,32.04,32.07,17200.0,20.1592,20.1781,20.1592,20.1781,17200.0
2012-10-24 11:05:00,32.07,32.07,32.02,32.02,24500.0,20.1781,20.1781,20.1466,20.1466,24500.0
2012-10-24 11:10:00,32.02,32.03,32.01,32.01,11300.0,20.1466,20.1529,20.1403,20.1403,11300.0
2012-10-24 11:15:00,32.02,32.03,32.01,32.01,5600.0,20.1466,20.1529,20.1403,20.1403,5600.0
2012-10-24 11:20:00,32.01,32.05,32.01,32.05,7600.0,20.1403,20.1655,20.1403,20.1655,7600.0
2012-10-24 11:25:00,32.04,32.06,32.02,32.06,18000.0,20.1592,20.1718,20.1466,20.1718,18000.0
2012-10-24 11:30:00,32.06,32.08,32.05,32.06,12100.0,20.1718,20.1844,20.1655,20.1718,12100.0
2012-10-24 11:35:00,32.05,32.06,32.03,32.04,18700.0,20.1655,20.1718,20.1529,20.1592,18700.0
2012-10-24 11:40:00,32.03,32.05,32.02,32.05,19900.0,20.1529,20.1655,20.1466,20.1655,19900.0
2012-10-24 11:45:00,32.05,32.06,32.02,32.04,22900.0,20.1655,20.1718,20.1466,20.1592,22900.0
2012-10-24 11:50:00,32.04,32.06,32.03,32.03,18900.0,20.1592,20.1718,20.1529,20.1529,18900.0
2012-10-24 11:55:00,32.04,32.04,32.0,32.0,11200.0,20.1592,20.1592,20.134,20.134,11200.0
2012-10-24 12:00:00,32.0,32.01,31.99,31.99,40400.0,20.134,20.1403,20.1278,20.1278,40400.0
2012-10-24 12:05:00,32.0,32.02,31.99,32.01,29100.0,20.134,20.1466,20.1278,20.1403,29100.0
2012-10-24 12:10:00,32.01,32.01,31.99,32.0,12000.0,20.1403,20.1403,20.1278,20.134,12000.0
2012-10-24 12:15:00,32.0,32.0,31.97,31.99,11800.0,20.134,20.134,20.1152,20.1278,11800.0
2012-10-24 12:20:00,31.99,31.99,31.97,31.97,13300.0,20.1278,20.1278,20.1152,20.1152,13300.0
2012-10-24 12:25:00,31.97,31.97,31.94,31.94,60100.0,20.1152,20.1152,20.0963,20.0963,60100.0
2012-10-24 12:30:00,31.95,31.95,31.93,31.94,25500.0,20.1026,20.1026,20.09,20.0963,25500.0
2012-10-24 12:35:00,31.95,31.95,31.93,31.93,7700.0,20.1026,20.1026,20.09,20.09,7700.0
2012-10-24 12:40:00,31.93,31.94,31.93,31.93,31300.0,20.09,20.0963,20.09,20.09,31300.0
2012-10-24 12:45:00,31.94,31.94,31.91,31.92,20400.0,20.0963,20.0963,20.0774,20.0837,20400.0
2012-10-24 12:50:00,31.93,31.93,31.92,31.93,12100.0,20.09,20.09,20.0837,20.09,12100.0
2012-10-24 12:55:00,31.93,31.93,31.92,31.92,6700.0,20.09,20.09,20.0837,20.0837,6700.0
2012-10-24 13:00:00,31.93,31.93,31.92,31.92,10000.0,20.09,20.09,20.0837,20.0837,10000.0
2012-10-24 13:05:00,31.92,31.95,31.92,31.95,23600.0,20.0837,20.1026,20.0837,20.1026,23600.0
2012-10-24 13:10:00,31.95,31.96,31.95,31.96,7400.0,20.1026,20.1089,20.1026,20.1089,7400.0
2012-10-24 13:15:00,31.96,31.97,31.96,31.96,5000.0,20.1089,20.1152,20.1089,20.1089,5000.0
2012-10-24 13:20:00,31.97,31.99,31.97,31.99,6800.0,20.1152,20.1278,20.1152,20.1278,6800.0
2012-10-24 13:25:00,31.99,32.02,31.98,32.02,10900.0,20.1278,20.1466,20.1215,20.1466,10900.0
2012-10-24 13:30:00,32.02,32.04,32.02,32.03,24600.0,20.1466,20.1592,20.1466,20.1529,24600.0
2012-10-24 13:35:00,32.04,32.04,32.03,32.04,4900.0,20.1592,20.1592,20.1529,20.1592,4900.0
2012-10-24 13:40:00,32.04,32.05,32.04,32.04,23900.0,20.1592,20.1655,20.1592,20.1592,23900.0
2012-10-24 13:45:00,32.03,32.04,32.03,32.04,6700.0,20.1529,20.1592,20.1529,20.1592,6700.0
2012-10-24 13:50:00,32.04,32.04,32.03,32.03,7100.0,20.1592,20.1592,20.1529,20.1529,7100.0
2012-10-24 13:55:00,32.04,32.04,32.02,32.03,16500.0,20.1592,20.1592,20.1466,20.1529,16500.0
2012-10-24 14:00:00,32.02,32.02,32.01,32.02,7900.0,20.1466,20.1466,20.1403,20.1466,7900.0
2012-10-24 14:05:00,32.01,32.02,31.99,31.99,14800.0,20.1403,20.1466,20.1278,20.1278,14800.0
2012-10-24 14:10:00,31.99,31.99,31.97,31.97,11400.0,20.1278,20.1278,20.1152,20.1152,11400.0
2012-10-24 14:15:00,31.98,31.98,31.86,31.91,46500.0,20.1215,20.1215,20.046,20.0774,46500.0
2012-10-24 14:20:00,31.92,31.94,31.89,31.93,21800.0,20.0837,20.0963,20.0648,20.09,21800.0
2012-10-24 14:25:00,31.94,31.99,31.94,31.96,9900.0,20.0963,20.1278,20.0963,20.1089,9900.0
2012-10-24 14:30:00,31.97,31.98,31.94,31.94,19600.0,20.1152,20.1215,20.0963,20.0963,19600.0
2012-10-24 14:35:00,31.94,31.98,31.94,31.96,8700.0,20.0963,20.1215,20.0963,20.1089,8700.0
2012-10-24 14:40:00,31.95,31.97,31.93,31.96,15100.0,20.1026,20.1152,20.09,20.1089,15100.0
2012-10-24 14:45:00,31.97,31.97,31.93,31.96,12300.0,20.1152,20.1152,20.09,20.1089,12300.0
2012-10-24 14:50:00,31.96,31.96,31.94,31.95,20100.0,20.1089,20.1089,20.0963,20.1026,20100.0
2012-10-24 14:55:00,31.96,31.97,31.94,31.95,17000.0,20.1089,20.1152,20.0963,20.1026,17000.0
2012-10-24 15:00:00,31.95,31.97,31.91,31.92,30300.0,20.1026,20.1152,20.0774,20.0837,30300.0
2012-10-24 15:05:00,31.92,31.93,31.9,31.93,15400.0,20.0837,20.09,20.0711,20.09,15400.0
2012-10-24 15:10:00,31.94,31.95,31.92,31.92,21100.0,20.0963,20.1026,20.0837,20.0837,21100.0
2012-10-24 15:15:00,31.93,31.94,31.9,31.92,19400.0,20.09,20.0963,20.0711,20.0837,19400.0
2012-10-24 15:20:00,31.92,31.92,31.89,31.91,19600.0,20.0837,20.0837,20.0648,20.0774,19600.0
2012-10-24 15:25:00,31.9,31.93,31.9,31.92,12800.0,20.0711,20.09,20.0711,20.0837,12800.0
2012-10-24 15:30:00,31.93,31.93,31.9,31.9,17300.0,20.09,20.09,20.0711,20.0711,17300.0
2012-10-24 15:35:00,31.91,31.92,31.87,31.87,27700.0,20.0774,20.0837,20.0522,20.0522,27700.0
2012-10-24 15:40:00,31.87,31.88,31.83,31.85,28300.0,20.0522,20.0585,20.0271,20.0397,28300.0
2012-10-24 15:45:00,31.85,31.87,31.84,31.87,29700.0,20.0397,20.0522,20.0334,20.0522,29700.0
2012-10-24 15:50:00,31.87,31.87,31.84,31.86,51900.0,20.0522,20.0522,20.0334,20.046,51900.0
2012-10-24 15:55:00,31.86,31.9,31.85,31.9,86700.0,20.046,20.0711,20.0397,20.0711,86700.0
2012-10-25 09:30:00,32.03,32.04,31.98,32.01,38400.0,20.1529,20.1592,20.1215,20.1403,38400.0
2012-10-25 09:35:00,32.03,32.06,31.97,31.98,18200.0,20.1529,20.1718,20.1152,20.1215,18200.0
2012-10-25 09:40:00,31.97,32.0,31.93,31.93,12600.0,20.1152,20.134,20.09,20.09,12600.0
2012-10-25 09:45:00,31.95,31.96,31.88,31.91,50900.0,20.1026,20.1089,20.0585,20.0774,50900.0
2012-10-25 09:50:00,31.91,31.92,31.88,31.91,38200.0,20.0774,20.0837,20.0585,20.0774,38200.0
2012-10-25 09:55:00,31.9,31.93,31.9,31.93,23700.0,20.0711,20.09,20.0711,20.09,23700.0
2012-10-25 10:00:00,31.92,31.98,31.9,31.98,25600.0,20.0837,20.1215,20.0711,20.1215,25600.0
2012-10-25 10:05:00,31.98,32.07,31.98,32.04,31300.0,20.1215,20.1781,20.1215,20.1592,31300.0
2012-10-25 10:10:00,32.04,32.07,32.04,32.06,30900.0,20.1592,20.1781,20.1592,20.1718,30900.0
2012-10-25 10:15:00,32.05,32.06,32.01,32.01,30100.0,20.1655,20.1718,20.1403,20.1403,30100.0
2012-10-25 10:20:00,32.02,32.04,32.02,32.04,12500.0,20.1466,20.1592,20.1466,20.1592,12500.0
2012-10-25 10:25:00,32.03,32.03,31.96,31.97,10400.0,20.1529,20.1529,20.1089,20.1152,10400.0
2012-10-25 10:30:00,31.97,31.98,31.93,31.95,13200.0,20.1152,20.1215,20.09,20.1026,13200.0
2012-10-25 10:35:00,31.95,31.97,31.94,31.94,7500.0,20.1026,20.1152,20.0963,20.0963,7500.0
2012-10-25 10:40:00,31.92,31.94,31.91,31.94,6100.0,20.0837,20.0963,20.0774,20.0963,6100.0
2012-10-25 10:45:00,31.94,31.94,31.9,31.91,13100.0,20.0963,20.0963,20.0711,20.0774,13100.0
2012-10-25 10:50:00,31.91,31.97,31.91,31.96,9300.0,20.0774,20.1152,20.0774,20.1089,9300.0
2012-10-25 10:55:00,31.95,31.98,31.95,31.98,4900.0,20.1026,20.1215,20.1026,20.1215,4900.0
2012-10-25 11:00:00,31.99,32.0,31.98,31.98,4300.0,20.1278,20.134,20.1215,20.1215,4300.0
2012-10-25 11:05:00,31.98,31.99,31.97,31.99,4900.0,20.1215,20.1278,20.1152,20.1278,4900.0
2012-10-25 11:10:00,31.98,31.98,31.96,31.97,5000.0,20.1215,20.1215,20.1089,20.1152,5000.0
2012-10-25 11:15:00,31.97,32.0,31.97,32.0,8500.0,20.1152,20.134,20.1152,20.134,8500.0
2012-10-25 11:20:00,32.0,32.0,31.94,31.94,7000.0,20.134,20.134,20.0963,20.0963,7000.0
2012-10-25 11:25:00,31.94,31.95,31.91,31.92,11000.0,20.0963,20.1026,20.0774,20.0837,11000.0
2012-10-25 11:30:00,31.92,31.92,31.91,31.92,3700.0,20.0837,20.0837,20.0774,20.0837,3700.0
2012-10-25 11:35:00,31.92,31.92,31.83,31.85,15400.0,20.0837,20.0837,20.0271,20.0397,15400.0
2012-10-25 11:40:00,31.86,31.87,31.86,31.86,6800.0,20.046,20.0522,20.046,20.046,6800.0
2012-10-25 11:45:00,31.85,31.86,31.81,31.84,12300.0,20.0397,20.046,20.0145,20.0334,12300.0
2012-10-25 11:50:00,31.83,31.84,31.78,31.82,24100.0,20.0271,20.0334,19.9956,20.0208,24100.0
2012-10-25 11:55:00,31.83,31.85,31.83,31.83,8400.0,20.0271,20.0397,20.0271,20.0271,8400.0
2012-10-25 12:00:00,31.84,31.84,31.82,31.82,5400.0,20.0334,20.0334,20.0208,20.0208,5400.0
2012-10-25 12:05:00,31.81,31.81,31.79,31.81,7600.0,20.0145,20.0145,20.0019,20.0145,7600.0
2012-10-25 12:10:00,31.82,31.82,31.8,31.81,3100.0,20.0208,20.0208,20.0082,20.0145,3100.0
2012-10-25 12:15:00,31.81,31.81,31.79,31.81,4100.0,20.0145,20.0145,20.0019,20.0145,4100.0
2012-10-25 12:20:00,31.8,31.81,31.79,31.8,4200.0,20.0082,20.0145,20.0019,20.0082,4200.0
2012-10-25 12:25:00,31.8,31.82,31.8,31.82,4900.0,20.0082,20.0208,20.0082,20.0208,4900.0
2012-10-25 12:30:00,31.81,31.82,31.8,31.8,3400.0,20.0145,20.0208,20.0082,20.0082,3400.0
2012-10-25 12:35:00,31.81,31.82,31.81,31.82,1500.0,20.0145,20.0208,20.0145,20.0208,1500.0
2012-10-25 12:40:00,31.82,31.84,31.82,31.83,3600.0,20.0208,20.0334,20.0208,20.0271,3600.0
2012-10-25 12:45:00,31.82,31.85,31.82,31.85,5400.0,20.0208,20.0397,20.0208,20.0397,5400.0
2012-10-25 12:50:00,31.86,31.87,31.83,31.85,5800.0,20.046,20.0522,20.0271,20.0397,5800.0
2012-10-25 12:55:00,31.85,31.92,31.84,31.91,6300.0,20.0397,20.0837,20.0334,20.0774,6300.0
2012-10-25 13:00:00,31.91,31.93,31.89,31.93,5300.0,20.0774,20.09,20.0648,20.09,5300.0
2012-10-25 13:05:00,31.93,31.93,31.91,31.91,3400.0,20.09,20.09,20.0774,20.0774,3400.0
2012-10-25 13:10:00,31.91,31.92,31.91,31.91,3000.0,20.0774,20.0837,20.0774,20.0774,3000.0
2012-10-25 13:15:00,31.91,31.93,31.9,31.91,8600.0,20.0774,20.09,20.0711,20.0774,8600.0
2012-10-25 13:20:00,31.92,31.94,31.92,31.94,3300.0,20.0837,20.0963,20.0837,20.0963,3300.0
2012-10-25 13:25:00,31.94,31.98,31.94,31.97,2600.0,20.0963,20.1215,20.0963,20.1152,2600.0
2012-10-25 13:30:00,31.97,31.97,31.9,31.91,7800.0,20.1152,20.1152,20.0711,20.0774,7800.0
2012-10-25 13:35:00,31.91,31.93,31.91,31.93,2900.0,20.0774,20.09,20.0774,20.09,2900.0
2012-10-25 13:40:00,31.93,31.95,31.93,31.95,5300.0,20.09,20.1026,20.09,20.1026,5300.0
2012-10-25 13:45:00,31.95,31.96,31.94,31.94,6100.0,20.1026,20.1089,20.0963,20.0963,6100.0
2012-10-25 13:50:00,31.94,31.94,31.91,31.92,2700.0,20.0963,20.0963,20.0774,20.0837,2700.0
2012-10-25 13:55:00,31.91,31.92,31.89,31.91,7400.0,20.0774,20.0837,20.0648,20.0774,7400.0
2012-10-25 14:00:00,31.91,31.92,31.91,31.92,9500.0,20.0774,20.0837,20.0774,20.0837,9500.0
2012-10-25 14:05:00,31.93,31.93,31.92,31.93,2100.0,20.09,20.09,20.0837,20.09,2100.0
2012-10-25 14:10:00,31.93,31.94,31.93,31.94,3000.0,20.09,20.0963,20.09,20.0963,3000.0
2012-10-25 14:15:00,31.93,31.94,31.92,31.93,7300.0,20.09,20.0963,20.0837,20.09,7300.0
2012-10-25 14:20:00,31.93,31.94,31.92,31.94,8400.0,20.09,20.0963,20.0837,20.0963,8400.0
2012-10-25 14:25:00,31.94,31.97,31.94,31.95,10300.0,20.0963,20.1152,20.0963,20.1026,10300.0
2012-10-25 14:30:00,31.95,31.96,31.95,31.95,2800.0,20.1026,20.1089,20.1026,20.1026,2800.0
2012-10-25 14:35:00,31.96,31.96,31.93,31.93,12300.0,20.1089,20.1089,20.09,20.09,12300.0
2012-10-25 14:40:00,31.94,31.95,31.93,31.95,13700.0,20.0963,20.1026,20.09,20.1026,13700.0
2012-10-25 14:45:00,31.96,31.96,31.94,31.95,5900.0,20.1089,20.1089,20.0963,20.1026,5900.0
2012-10-25 14:50:00,31.94,31.94,31.9,31.92,19800.0,20.0963,20.0963,20.0711,20.0837,19800.0
2012-10-25 14:55:00,31.92,31.93,31.9,31.91,11700.0,20.0837,20.09,20.0711,20.0774,11700.0
2012-10-25 15:00:00,31.9,31.93,31.9,31.92,9200.0,20.0711,20.09,20.0711,20.0837,9200.0
2012-10-25 15:05:00,31.93,31.93,31.88,31.88,29100.0,20.09,20.09,20.0585,20.0585,29100.0
2012-10-25 15:10:00,31.88,31.9,31.87,31.89,18400.0,20.0585,20.0711,20.0522,20.0648,18400.0
2012-10-25 15:15:00,31.89,31.92,31.89,31.9,23100.0,20.0648,20.0837,20.0648,20.0711,23100.0
2012-10-25 15:20:00,31.9,31.91,31.89,31.9,20500.0,20.0711,20.0774,20.0648,20.0711,20500.0
2012-10-25 15:25:00,31.9,31.91,31.89,31.91,17300.0,20.0711,20.0774,20.0648,20.0774,17300.0
2012-10-25 15:30:00,31.9,31.92,31.9,31.92,20600.0,20.0711,20.0837,20.0711,20.0837,20600.0
2012-10-25 15:35:00,31.92,31.92,31.89,31.89,26500.0,20.0837,20.0837,20.0648,20.0648,26500.0
2012-10-25 15:40:00,31.89,31.9,31.88,31.9,44200.0,20.0648,20.0711,20.0585,20.0711,44200.0
2012-10-25 15:45:00,31.89,31.9,31.88,31.89,39500.0,20.0648,20.0711,20.0585,20.0648,39500.0
2012-10-25 15:50:00,31.89,31.93,31.89,31.93,48500.0,20.0648,20.09,20.0648,20.09,48500.0
2012-10-25 15:55:00,31.93,32.02,31.93,32.01,222100.0,20.09,20.1466,20.09,20.1403,222100.0
2012-10-26 09:30:00,32.07,32.11,32.0,32.0,30000.0,20.1781,20.2033,20.134,20.134,30000.0
2012-10-26 09:35:00,32.01,32.06,32.0,32.06,12200.0,20.1403,20.1718,20.134,20.1718,12200.0
2012-10-26 09:40:00,32.05,32.05,31.91,31.91,25100.0,20.1655,20.1655,20.0774,20.0774,25100.0
2012-10-26 09:45:00,31.91,31.98,31.91,31.95,41400.0,20.0774,20.1215,20.0774,20.1026,41400.0
2012-10-26 09:50:00,31.95,31.95,31.88,31.88,31200.0,20.1026,20.1026,20.0585,20.0585,31200.0
2012-10-26 09:55:00,31.88,31.92,31.85,31.85,28400.0,20.0585,20.0837,20.0397,20.0397,28400.0
2012-10-26 10:00:00,31.85,31.92,31.85,31.92,32300.0,20.0397,20.0837,20.0397,20.0837,32300.0
2012-10-26 10:05:00,31.92,31.93,31.9,31.9,25700.0,20.0837,20.09,20.0711,20.0711,25700.0
2012-10-26 10:10:00,31.89,31.94,31.86,31.92,20500.0,20.0648,20.0963,20.046,20.0837,20500.0
2012-10-26 10:15:00,31.91,31.93,31.89,31.92,21400.0,20.0774,20.09,20.0648,20.0837,21400.0
2012-10-26 10:20:00,31.92,31.93,31.88,31.9,14100.0,20.0837,20.09,20.0585,20.0711,14100.0
2012-10-26 10:25:00,31.9,31.91,31.84,31.84,20100.0,20.0711,20.0774,20.0334,20.0334,20100.0
2012-10-26 10:30:00,31.84,31.85,31.82,31.82,19200.0,20.0334,20.0397,20.0208,20.0208,19200.0
2012-10-26 10:35:00,31.83,31.85,31.83,31.85,9100.0,20.0271,20.0397,20.0271,20.0397,9100.0
2012-10-26 10:40:00,31.85,31.86,31.85,31.86,13200.0,20.0397,20.046,20.0397,20.046,13200.0
2012-10-26 10:45:00,31.86,31.86,31.79,31.82,15200.0,20.046,20.046,20.0019,20.0208,15200.0
2012-10-26 10:50:00,31.82,31.82,31.75,31.76,21100.0,20.0208,20.0208,19.9767,19.983,21100.0
2012-10-26 10:55:00,31.77,31.82,31.77,31.82,11500.0,19.9893,20.0208,19.9893,20.0208,11500.0
2012-10-26 11:00:00,31.82,31.82,31.79,31.8,11200.0,20.0208,20.0208,20.0019,20.0082,11200.0
2012-10-26 11:05:00,31.8,31.85,31.8,31.83,19000.0,20.0082,20.0397,20.0082,20.0271,19000.0
2012-10-26 11:10:00,31.84,31.84,31.8,31.81,14700.0,20.0334,20.0334,20.0082,20.0145,14700.0
2012-10-26 11:15:00,31.81,31.86,31.8,31.86,13600.0,20.0145,20.046,20.0082,20.046,13600.0
2012-10-26 11:20:00,31.86,31.86,31.82,31.84,11200.0,20.046,20.046,20.0208,20.0334,11200.0
2012-10-26 11:25:00,31.84,31.86,31.83,31.83,16900.0,20.0334,20.046,20.0271,20.0271,16900.0
2012-10-26 11:30:00,31.82,31.85,31.81,31.82,19500.0,20.0208,20.0397,20.0145,20.0208,19500.0
2012-10-26 11:35:00,31.81,31.82,31.8,31.82,5800.0,20.0145,20.0208,20.0082,20.0208,5800.0
2012-10-26 11:40:00,31.82,31.84,31.82,31.83,17900.0,20.0208,20.0334,20.0208,20.0271,17900.0
2012-10-26 11:45:00,31.82,31.83,31.81,31.81,7500.0,20.0208,20.0271,20.0145,20.0145,7500.0
2012-10-26 11:50:00,31.82,31.82,31.81,31.81,4600.0,20.0208,20.0208,20.0145,20.0145,4600.0
2012-10-26 11:55:00,31.82,31.86,31.81,31.82,19400.0,20.0208,20.046,20.0145,20.0208,19400.0
2012-10-26 12:00:00,31.82,31.82,31.79,31.81,15500.0,20.0208,20.0208,20.0019,20.0145,15500.0
2012-10-26 12:05:00,31.81,31.82,31.78,31.79,28200.0,20.0145,20.0208,19.9956,20.0019,28200.0
2012-10-26 12:10:00,31.8,31.85,31.8,31.85,13300.0,20.0082,20.0397,20.0082,20.0397,13300.0
2012-10-26 12:15:00,31.85,31.88,31.85,31.85,30200.0,20.0397,20.0585,20.0397,20.0397,30200.0
2012-10-26 12:20:00,31.85,31.86,31.84,31.85,28200.0,20.0397,20.046,20.0334,20.0397,28200.0
2012-10-26 12:25:00,31.84,31.86,31.84,31.85,30500.0,20.0334,20.046,20.0334,20.0397,30500.0
2012-10-26 12:30:00,31.85,31.85,31.8,31.81,17400.0,20.0397,20.0397,20.0082,20.0145,17400.0
2012-10-26 12:35:00,31.81,31.83,31.81,31.83,9600.0,20.0145,20.0271,20.0145,20.0271,9600.0
2012-10-26 12:40:00,31.83,31.86,31.83,31.84,17100.0,20.0271,20.046,20.0271,20.0334,17100.0
2012-10-26 12:45:00,31.85,31.86,31.83,31.83,17800.0,20.0397,20.046,20.0271,20.0271,17800.0
2012-10-26 12:50:00,31.83,31.86,31.83,31.84,9200.0,20.0271,20.046,20.0271,20.0334,9200.0
2012-10-26 12:55:00,31.85,31.88,31.85,31.88,10700.0,20.0397,20.0585,20.0397,20.0585,10700.0
2012-10-26 13:00:00,31.87,31.87,31.84,31.86,18800.0,20.0522,20.0522,20.0334,20.046,18800.0
2012-10-26 13:05:00,31.85,31.87,31.84,31.84,23500.0,20.0397,20.0522,20.0334,20.0334,23500.0
2012-10-26 13:10:00,31.84,31.86,31.81,31.81,12900.0,20.0334,20.046,20.0145,20.0145,12900.0
2012-10-26 13:15:00,31.81,31.82,31.8,31.81,7200.0,20.0145,20.0208,20.0082,20.0145,7200.0
2012-10-26 13:20:00,31.81,31.81,31.79,31.8,17300.0,20.0145,20.0145,20.0019,20.0082,17300.0
2012-10-26 13:25:00,31.8,31.81,31.78,31.81,9600.0,20.0082,20.0145,19.9956,20.0145,9600.0
2012-10-26 13:30:00,31.8,31.85,31.8,31.84,21400.0,20.0082,20.0397,20.0082,20.0334,21400.0
2012-10-26 13:35:00,31.84,31.87,31.83,31.85,39100.0,20.0334,20.0522,20.0271,20.0397,39100.0
2012-10-26 13:40:00,31.84,31.84,31.81,31.82,26200.0,20.0334,20.0334,20.0145,20.0208,26200.0
2012-10-26 13:45:00,31.82,31.84,31.8,31.81,15700.0,20.0208,20.0334,20.0082,20.0145,15700.0
2012-10-26 13:50:00,31.81,31.81,31.8,31.8,8700.0,20.0145,20.0145,20.0082,20.0082,8700.0
2012-10-26 13:55:00,31.81,31.82,31.76,31.76,48500.0,20.0145,20.0208,19.983,19.983,48500.0
2012-10-26 14:00:00,31.77,31.77,31.75,31.76,11000.0,19.9893,19.9893,19.9767,19.983,11000.0
2012-10-26 14:05:00,31.76,31.77,31.75,31.75,19100.0,19.983,19.9893,19.9767,19.9767,19100.0
2012-10-26 14:10:00,31.75,31.77,31.75,31.76,8300.0,19.9767,19.9893,19.9767,19.983,8300.0
2012-10-26 14:15:00,31.77,31.77,31.76,31.77,6200.0,19.9893,19.9893,19.983,19.9893,6200.0
2012-10-26 14:20:00,31.77,31.78,31.76,31.78,7200.0,19.9893,19.9956,19.983,19.9956,7200.0
2012-10-26 14:25:00,31.77,31.81,31.77,31.81,9700.0,19.9893,20.0145,19.9893,20.0145,9700.0
2012-10-26 14:30:00,31.81,31.84,31.8,31.84,19000.0,20.0145,20.0334,20.0082,20.0334,19000.0
2012-10-26 14:35:00,31.84,31.85,31.84,31.85,6200.0,20.0334,20.0397,20.0334,20.0397,6200.0
2012-10-26 14:40:00,31.85,31.85,31.82,31.82,14100.0,20.0397,20.0397,20.0208,20.0208,14100.0
2012-10-26 14:45:00,31.82,31.83,31.81,31.81,14000.0,20.0208,20.0271,20.0145,20.0145,14000.0
2012-10-26 14:50:00,31.82,31.83,31.81,31.82,12400.0,20.0208,20.0271,20.0145,20.0208,12400.0
2012-10-26 14:55:00,31.82,31.83,31.79,31.8,28200.0,20.0208,20.0271,20.0019,20.0082,28200.0
2012-10-26 15:00:00,31.8,31.8,31.79,31.79,15800.0,20.0082,20.0082,20.0019,20.0019,15800.0
2012-10-26 15:05:00,31.79,31.8,31.77,31.77,41400.0,20.0019,20.0082,19.9893,19.9893,41400.0
2012-10-26 15:10:00,31.77,31.81,31.77,31.79,59800.0,19.9893,20.0145,19.9893,20.0019,59800.0
2012-10-26 15:15:00,31.8,31.8,31.76,31.76,55600.0,20.0082,20.0082,19.983,19.983,55600.0
2012-10-26 15:20:00,31.77,31.81,31.77,31.81,33900.0,19.9893,20.0145,19.9893,20.0145,33900.0
2012-10-26 15:25:00,31.81,31.83,31.8,31.83,37500.0,20.0145,20.0271,20.0082,20.0271,37500.0
2012-10-26 15:30:00,31.83,31.86,31.81,31.82,45500.0,20.0271,20.046,20.0145,20.0208,45500.0
2012-10-26 15:35:00,31.82,31.82,31.78,31.78,50600.0,20.0208,20.0208,19.9956,19.9956,50600.0
2012-10-26 15:40:00,31.78,31.8,31.78,31.79,60600.0,19.9956,20.0082,19.9956,20.0019,60600.0
2012-10-26 15:45:00,31.78,31.78,31.75,31.75,94400.0,19.9956,19.9956,19.9767,19.9767,94400.0
2012-10-26 15:50:00,31.75,31.76,31.71,31.71,201200.0,19.9767,19.983,19.9516,19.9516,201200.0
2012-10-26 15:55:00,31.71,31.74,31.71,31.73,228500.0,19.9516,19.9705,19.9516,19.9642,228500.0
2012-10-31 09:30:00,31.89,32.0,31.81,31.98,49000.0,20.0648,20.134,20.0145,20.1215,49000.0
2012-10-31 09:35:00,31.96,32.01,31.91,31.97,24100.0,20.1089,20.1403,20.0774,20.1152,24100.0
2012-10-31 09:40:00,31.96,31.99,31.84,31.98,33500.0,20.1089,20.1278,20.0334,20.1215,33500.0
2012-10-31 09:45:00,31.99,32.08,31.99,32.08,30200.0,20.1278,20.1844,20.1278,20.1844,30200.0
2012-10-31 09:50:00,32.07,32.08,32.01,32.01,16600.0,20.1781,20.1844,20.1403,20.1403,16600.0
2012-10-31 09:55:00,32.02,32.05,31.99,32.01,18000.0,20.1466,20.1655,20.1278,20.1403,18000.0
2012-10-31 10:00:00,32.0,32.04,31.96,31.98,25700.0,20.134,20.1592,20.1089,20.1215,25700.0
2012-10-31 10:05:00,31.98,32.01,31.96,31.97,19900.0,20.1215,20.1403,20.1089,20.1152,19900.0
2012-10-31 10:10:00,31.97,32.0,31.95,31.99,25400.0,20.1152,20.134,20.1026,20.1278,25400.0
2012-10-31 10:15:00,31.99,31.99,31.97,31.97,11300.0,20.1278,20.1278,20.1152,20.1152,11300.0
2012-10-31 10:20:00,31.98,31.99,31.96,31.99,16700.0,20.1215,20.1278,20.1089,20.1278,16700.0
2012-10-31 10:25:00,32.0,32.04,32.0,32.02,16200.0,20.134,20.1592,20.134,20.1466,16200.0
2012-10-31 10:30:00,32.03,32.03,31.98,32.01,16500.0,20.1529,20.1529,20.1215,20.1403,16500.0
2012-10-31 10:35:00,32.01,32.08,32.01,32.08,20500.0,20.1403,20.1844,20.1403,20.1844,20500.0
2012-10-31 10:40:00,32.07,32.1,32.05,32.08,41900.0,20.1781,20.197,20.1655,20.1844,41900.0
2012-10-31 10:45:00,32.08,32.13,32.08,32.11,19100.0,20.1844,20.2158,20.1844,20.2033,19100.0
2012-10-31 10:50:00,32.12,32.17,32.1,32.17,37700.0,20.2095,20.241,20.197,20.241,37700.0
2012-10-31 10:55:00,32.17,32.19,32.12,32.17,45000.0,20.241,20.2536,20.2095,20.241,45000.0
2012-10-31 11:00:00,32.16,32.17,32.13,32.15,58700.0,20.2347,20.241,20.2158,20.2284,58700.0
2012-10-31 11:05:00,32.14,32.16,32.13,32.13,40300.0,20.2221,20.2347,20.2158,20.2158,40300.0
2012-10-31 11:10:00,32.13,32.2,32.13,32.2,33400.0,20.2158,20.2599,20.2158,20.2599,33400.0
2012-10-31 11:15:00,32.19,32.25,32.19,32.25,31000.0,20.2536,20.2913,20.2536,20.2913,31000.0
2012-10-31 11:20:00,32.24,32.25,32.21,32.22,33500.0,20.285,20.2913,20.2662,20.2725,33500.0
2012-10-31 11:25:00,32.21,32.22,32.19,32.22,29800.0,20.2662,20.2725,20.2536,20.2725,29800.0
2012-10-31 11:30:00,32.23,32.25,32.2,32.2,28300.0,20.2788,20.2913,20.2599,20.2599,28300.0
2012-10-31 11:35:00,32.2,32.2,32.17,32.17,22900.0,20.2599,20.2599,20.241,20.241,22900.0
2012-10-31 11:40:00,32.18,32.2,32.17,32.19,21600.0,20.2473,20.2599,20.241,20.2536,21600.0
2012-10-31 11:45:00,32.18,32.2,32.18,32.2,4400.0,20.2473,20.2599,20.2473,20.2599,4400.0
2012-10-31 11:50:00,32.2,32.21,32.19,32.21,9900.0,20.2599,20.2662,20.2536,20.2662,9900.0
2012-10-31 11:55:00,32.2,32.2,32.17,32.18,22600.0,20.2599,20.2599,20.241,20.2473,22600.0
2012-10-31 12:00:00,32.17,32.17,32.13,32.15,19500.0,20.241,20.241,20.2158,20.2284,19500.0
2012-10-31 12:05:00,32.15,32.16,32.12,32.16,12000.0,20.2284,20.2347,20.2095,20.2347,12000.0
2012-10-31 12:10:00,32.15,32.16,32.13,32.14,21800.0,20.2284,20.2347,20.2158,20.2221,21800.0
2012-10-31 12:15:00,32.13,32.15,32.08,32.09,26900.0,20.2158,20.2284,20.1844,20.1907,26900.0
2012-10-31 12:20:00,32.08,32.11,32.02,32.02,32800.0,20.1844,20.2033,20.1466,20.1466,32800.0
2012-10-31 12:25:00,32.03,32.05,31.99,32.0,27000.0,20.1529,20.1655,20.1278,20.134,27000.0
2012-10-31 12:30:00,32.0,32.03,31.96,32.02,19000.0,20.134,20.1529,20.1089,20.1466,19000.0
2012-10-31 12:35:00,32.01,32.02,32.0,32.02,7900.0,20.1403,20.1466,20.134,20.1466,7900.0
2012-10-31 12:40:00,32.02,32.03,32.0,32.0,6100.0,20.1466,20.1529,20.134,20.134,6100.0
2012-10-31 12:45:00,32.0,32.01,31.98,31.98,12100.0,20.134,20.1403,20.1215,20.1215,12100.0
2012-10-31 12:50:00,31.98,32.02,31.98,32.0,15000.0,20.1215,20.1466,20.1215,20.134,15000.0
2012-10-31 12:55:00,31.99,32.02,31.99,32.02,7800.0,20.1278,20.1466,20.1278,20.1466,7800.0
2012-10-31 13:00:00,32.02,32.02,31.98,31.98,8600.0,20.1466,20.1466,20.1215,20.1215,8600.0
2012-10-31 13:05:00,31.99,32.03,31.98,31.98,16700.0,20.1278,20.1529,20.1215,20.1215,16700.0
2012-10-31 13:10:00,31.98,32.0,31.97,31.97,4900.0,20.1215,20.134,20.1152,20.1152,4900.0
2012-10-31 13:15:00,31.98,31.99,31.96,31.96,7400.0,20.1215,20.1278,20.1089,20.1089,7400.0
2012-10-31 13:20:00,31.96,31.97,31.93,31.94,27100.0,20.1089,20.1152,20.09,20.0963,27100.0
2012-10-31 13:25:00,31.94,31.95,31.93,31.93,20800.0,20.0963,20.1026,20.09,20.09,20800.0
2012-10-31 13:30:00,31.94,31.96,31.93,31.96,8400.0,20.0963,20.1089,20.09,20.1089,8400.0
2012-10-31 13:35:00,31.95,31.96,31.91,31.91,22500.0,20.1026,20.1089,20.0774,20.0774,22500.0
2012-10-31 13:40:00,31.91,31.93,31.9,31.9,20300.0,20.0774,20.09,20.0711,20.0711,20300.0
2012-10-31 13:45:00,31.91,31.91,31.88,31.9,28900.0,20.0774,20.0774,20.0585,20.0711,28900.0
2012-10-31 13:50:00,31.89,31.89,31.84,31.84,32800.0,20.0648,20.0648,20.0334,20.0334,32800.0
2012-10-31 13:55:00,31.84,31.85,31.83,31.84,18600.0,20.0334,20.0397,20.0271,20.0334,18600.0
2012-10-31 14:00:00,31.84,31.86,31.82,31.83,26500.0,20.0334,20.046,20.0208,20.0271,26500.0
2012-10-31 14:05:00,31.83,31.84,31.82,31.82,19200.0,20.0271,20.0334,20.0208,20.0208,19200.0
2012-10-31 14:10:00,31.82,31.83,31.81,31.81,24800.0,20.0208,20.0271,20.0145,20.0145,24800.0
2012-10-31 14:15:00,31.82,31.83,31.81,31.83,29400.0,20.0208,20.0271,20.0145,20.0271,29400.0
2012-10-31 14:20:00,31.82,31.84,31.82,31.82,34900.0,20.0208,20.0334,20.0208,20.0208,34900.0
2012-10-31 14:25:00,31.83,31.83,31.81,31.82,32100.0,20.0271,20.0271,20.0145,20.0208,32100.0
2012-10-31 14:30:00,31.82,31.84,31.81,31.82,61900.0,20.0208,20.0334,20.0145,20.0208,61900.0
2012-10-31 14:35:00,31.82,31.83,31.79,31.8,59400.0,20.0208,20.0271,20.0019,20.0082,59400.0
2012-10-31 14:40:00,31.8,31.81,31.78,31.78,28600.0,20.0082,20.0145,19.9956,19.9956,28600.0
2012-10-31 14:45:00,31.79,31.8,31.78,31.79,27300.0,20.0019,20.0082,19.9956,20.0019,27300.0
2012-10-31 14:50:00,31.79,31.8,31.78,31.78,47600.0,20.0019,20.0082,19.9956,19.9956,47600.0
2012-10-31 14:55:00,31.78,31.8,31.77,31.78,64200.0,19.9956,20.0082,19.9893,19.9956,64200.0
2012-10-31 15:00:00,31.77,31.82,31.77,31.82,40900.0,19.9893,20.0208,19.9893,20.0208,40900.0
2012-10-31 15:05:00,31.83,31.85,31.81,31.85,42800.0,20.0271,20.0397,20.0145,20.0397,42800.0
2012-10-31 15:10:00,31.85,31.91,31.85,31.91,64200.0,20.0397,20.0774,20.0397,20.0774,64200.0
2012-10-31 15:15:00,31.91,31.95,31.91,31.91,39300.0,20.0774,20.1026,20.0774,20.0774,39300.0
2012-10-31 15:20:00,31.92,31.93,31.9,31.93,43300.0,20.0837,20.09,20.0711,20.09,43300.0
2012-10-31 15:25:00,31.93,31.99,31.93,31.99,82600.0,20.09,20.1278,20.09,20.1278,82600.0
2012-10-31 15:30:00,32.0,32.0,31.94,31.97,44800.0,20.134,20.134,20.0963,20.1152,44800.0
2012-10-31 15:35:00,31.98,31.99,31.96,31.99,42400.0,20.1215,20.1278,20.1089,20.1278,42400.0
2012-10-31 15:40:00,31.99,32.0,31.96,31.99,46100.0,20.1278,20.134,20.1089,20.1278,46100.0
2012-10-31 15:45:00,31.99,32.01,31.97,32.01,66800.0,20.1278,20.1403,20.1152,20.1403,66800.0
2012-10-31 15:50:00,32.0,32.01,31.99,31.99,52600.0,20.134,20.1403,20.1278,20.1278,52600.0
2012-10-31 15:55:00,31.99,32.04,31.98,32.04,215300.0,20.1278,20.1592,20.1215,20.1592,215300.0
2012-11-01 09:30:00,31.83,31.83,31.6,31.65,76600.0,20.0271,20.0271,19.8824,19.9138,76600.0
2012-11-01 09:35:00,31.65,31.67,31.64,31.65,51000.0,19.9138,19.9264,19.9075,19.9138,51000.0
2012-11-01 09:40:00,31.65,31.65,31.6,31.62,45000.0,19.9138,19.9138,19.8824,19.895,45000.0
2012-11-01 09:45:00,31.62,31.63,31.5,31.5,48600.0,19.895,19.9012,19.8194,19.8194,48600.0
2012-11-01 09:50:00,31.5,31.52,31.33,31.39,103000.0,19.8194,19.832,19.7125,19.7502,103000.0
2012-11-01 09:55:00,31.38,31.4,31.26,31.28,40900.0,19.7439,19.7565,19.6684,19.681,40900.0
2012-11-01 10:00:00,31.29,31.35,31.28,31.3,61300.0,19.6873,19.7251,19.681,19.6936,61300.0
2012-11-01 10:05:00,31.3,31.36,31.28,31.33,104000.0,19.6936,19.7314,19.681,19.7125,104000.0
2012-11-01 10:10:00,31.34,31.4,31.27,31.28,69400.0,19.7188,19.7565,19.6747,19.681,69400.0
2012-11-01 10:15:00,31.28,31.44,31.28,31.36,53400.0,19.681,19.7817,19.681,19.7314,53400.0
2012-11-01 10:20:00,31.35,31.35,31.3,31.33,49800.0,19.7251,19.7251,19.6936,19.7125,49800.0
2012-11-01 10:25:00,31.34,31.44,31.33,31.41,91500.0,19.7188,19.7817,19.7125,19.7628,91500.0
2012-11-01 10:30:00,31.41,31.46,31.38,31.4,42700.0,19.7628,19.7943,19.7439,19.7565,42700.0
2012-11-01 10:35:00,31.4,31.45,31.37,31.45,70700.0,19.7565,19.788,19.7377,19.788,70700.0
2012-11-01 10:40:00,31.45,31.45,31.33,31.33,60200.0,19.788,19.788,19.7125,19.7125,60200.0
2012-11-01 10:45:00,31.33,31.36,31.3,31.3,135300.0,19.7125,19.7314,19.6936,19.6936,135300.0
2012-11-01 10:50:00,31.3,31.33,31.29,31.31,77600.0,19.6936,19.7125,19.6873,19.6999,77600.0
2012-11-01 10:55:00,31.32,31.36,31.31,31.33,40500.0,19.7062,19.7314,19.6999,19.7125,40500.0
2012-11-01 11:00:00,31.32,31.35,31.32,31.33,26100.0,19.7062,19.7251,19.7062,19.7125,26100.0
2012-11-01 11:05:00,31.33,31.39,31.33,31.34,32600.0,19.7125,19.7502,19.7125,19.7188,32600.0
2012-11-01 11:10:00,31.34,31.36,31.33,31.34,42500.0,19.7188,19.7314,19.7125,19.7188,42500.0
2012-11-01 11:15:00,31.34,31.4,31.34,31.4,46200.0,19.7188,19.7565,19.7188,19.7565,46200.0
2012-11-01 11:20:00,31.4,31.45,31.38,31.44,40000.0,19.7565,19.788,19.7439,19.7817,40000.0
2012-11-01 11:25:00,31.44,31.44,31.4,31.43,25800.0,19.7817,19.7817,19.7565,19.7754,25800.0
2012-11-01 11:30:00,31.43,31.45,31.42,31.43,25100.0,19.7754,19.788,19.7691,19.7754,25100.0
2012-11-01 11:35:00,31.43,31.44,31.38,31.38,28100.0,19.7754,19.7817,19.7439,19.7439,28100.0
2012-11-01 11:40:00,31.38,31.41,31.38,31.41,50800.0,19.7439,19.7628,19.7439,19.7628,50800.0
2012-11-01 11:45:00,31.41,31.45,31.39,31.42,29800.0,19.7628,19.788,19.7502,19.7691,29800.0
2012-11-01 11:50:00,31.42,31.46,31.41,31.45,34400.0,19.7691,19.7943,19.7628,19.788,34400.0
2012-11-01 11:55:00,31.44,31.45,31.4,31.42,23700.0,19.7817,19.788,19.7565,19.7691,23700.0
2012-11-01 12:00:00,31.42,31.49,31.41,31.49,24900.0,19.7691,19.8132,19.7628,19.8132,24900.0
2012-11-01 12:05:00,31.49,31.5,31.48,31.48,16800.0,19.8132,19.8194,19.8069,19.8069,16800.0
2012-11-01 12:10:00,31.48,31.51,31.48,31.48,89600.0,19.8069,19.8257,19.8069,19.8069,89600.0
2012-11-01 12:15:00,31.47,31.48,31.43,31.43,20900.0,19.8006,19.8069,19.7754,19.7754,20900.0
2012-11-01 12:20:00,31.43,31.44,31.39,31.39,21300.0,19.7754,19.7817,19.7502,19.7502,21300.0
2012-11-01 12:25:00,31.4,31.4,31.35,31.39,24300.0,19.7565,19.7565,19.7251,19.7502,24300.0
2012-11-01 12:30:00,31.39,31.42,31.38,31.41,27600.0,19.7502,19.7691,19.7439,19.7628,27600.0
2012-11-01 12:35:00,31.41,31.42,31.35,31.35,23100.0,19.7628,19.7691,19.7251,19.7251,23100.0
2012-11-01 12:40:00,31.36,31.36,31.31,31.32,30100.0,19.7314,19.7314,19.6999,19.7062,30100.0
2012-11-01 12:45:00,31.32,31.34,31.32,31.33,23000.0,19.7062,19.7188,19.7062,19.7125,23000.0
2012-11-01 12:50:00,31.32,31.36,31.32,31.36,13900.0,19.7062,19.7314,19.7062,19.7314,13900.0
2012-11-01 12:55:00,31.35,31.38,31.34,31.34,17400.0,19.7251,19.7439,19.7188,19.7188,17400.0
2012-11-01 13:00:00,31.35,31.38,31.34,31.35,14900.0,19.7251,19.7439,19.7188,19.7251,14900.0
2012-11-01 13:05:00,31.34,31.4,31.34,31.4,21100.0,19.7188,19.7565,19.7188,19.7565,21100.0
2012-11-01 13:10:00,31.39,31.4,31.34,31.35,25200.0,19.7502,19.7565,19.7188,19.7251,25200.0
2012-11-01 13:15:00,31.34,31.35,31.34,31.35,15800.0,19.7188,19.7251,19.7188,19.7251,15800.0
2012-11-01 13:20:00,31.35,31.37,31.34,31.35,86500.0,19.7251,19.7377,19.7188,19.7251,86500.0
2012-11-01 13:25:00,31.35,31.35,31.34,31.35,20700.0,19.7251,19.7251,19.7188,19.7251,20700.0
2012-11-01 13:30:00,31.35,31.37,31.34,31.37,16300.0,19.7251,19.7377,19.7188,19.7377,16300.0
2012-11-01 13:35:00,31.37,31.38,31.37,31.37,18400.0,19.7377,19.7439,19.7377,19.7377,18400.0
2012-11-01 13:40:00,31.38,31.39,31.37,31.39,44600.0,19.7439,19.7502,19.7377,19.7502,44600.0
2012-11-01 13:45:00,31.39,31.4,31.36,31.39,35100.0,19.7502,19.7565,19.7314,19.7502,35100.0
2012-11-01 13:50:00,31.38,31.4,31.36,31.38,33400.0,19.7439,19.7565,19.7314,19.7439,33400.0
2012-11-01 13:55:00,31.38,31.39,31.35,31.35,56400.0,19.7439,19.7502,19.7251,19.7251,56400.0
2012-11-01 14:00:00,31.35,31.39,31.35,31.36,75500.0,19.7251,19.7502,19.7251,19.7314,75500.0
2012-11-01 14:05:00,31.36,31.37,31.34,31.35,46000.0,19.7314,19.7377,19.7188,19.7251,46000.0
2012-11-01 14:10:00,31.36,31.36,31.33,31.35,18400.0,19.7314,19.7314,19.7125,19.7251,18400.0
2012-11-01 14:15:00,31.34,31.35,31.32,31.33,16900.0,19.7188,19.7251,19.7062,19.7125,16900.0
2012-11-01 14:20:00,31.33,31.34,31.3,31.31,53300.0,19.7125,19.7188,19.6936,19.6999,53300.0
2012-11-01 14:25:00,31.32,31.34,31.31,31.32,38900.0,19.7062,19.7188,19.6999,19.7062,38900.0
2012-11-01 14:30:00,31.33,31.35,31.32,31.35,22700.0,19.7125,19.7251,19.7062,19.7251,22700.0
2012-11-01 14:35:00,31.34,31.35,31.32,31.34,24500.0,19.7188,19.7251,19.7062,19.7188,24500.0
2012-11-01 14:40:00,31.34,31.35,31.29,31.29,28000.0,19.7188,19.7251,19.6873,19.6873,28000.0
2012-11-01 14:45:00,31.29,31.29,31.25,31.26,36500.0,19.6873,19.6873,19.6622,19.6684,36500.0
2012-11-01 14:50:00,31.26,31.28,31.25,31.26,49500.0,19.6684,19.681,19.6622,19.6684,49500.0
2012-11-01 14:55:00,31.26,31.28,31.23,31.23,25300.0,19.6684,19.681,19.6496,19.6496,25300.0
2012-11-01 15:00:00,31.24,31.24,31.2,31.2,25700.0,19.6559,19.6559,19.6307,19.6307,25700.0
2012-11-01 15:05:00,31.2,31.21,31.17,31.18,28100.0,19.6307,19.637,19.6118,19.6181,28100.0
2012-11-01 15:10:00,31.18,31.19,31.18,31.19,32900.0,19.6181,19.6244,19.6181,19.6244,32900.0
2012-11-01 15:15:00,31.19,31.22,31.19,31.22,20900.0,19.6244,19.6433,19.6244,19.6433,20900.0
2012-11-01 15:20:00,31.21,31.22,31.2,31.21,40800.0,19.637,19.6433,19.6307,19.637,40800.0
2012-11-01 15:25:00,31.2,31.23,31.2,31.22,33700.0,19.6307,19.6496,19.6307,19.6433,33700.0
2012-11-01 15:30:00,31.22,31.23,31.2,31.21,36100.0,19.6433,19.6496,19.6307,19.637,36100.0
2012-11-01 15:35:00,31.21,31.21,31.12,31.14,76100.0,19.637,19.637,19.5804,19.5929,76100.0
2012-11-01 15:40:00,31.14,31.16,31.13,31.15,42700.0,19.5929,19.6055,19.5866,19.5992,42700.0
2012-11-01 15:45:00,31.15,31.16,31.11,31.11,103800.0,19.5992,19.6055,19.5741,19.5741,103800.0
2012-11-01 15:50:00,31.11,31.13,31.09,31.09,141800.0,19.5741,19.5866,19.5615,19.5615,141800.0
2012-11-01 15:55:00,31.09,31.14,31.08,31.14,261400.0,19.5615,19.5929,19.5552,19.5929,261400.0
2012-11-02 09:30:00,31.15,31.43,31.15,31.42,64400.0,19.5992,19.7754,19.5992,19.7691,64400.0
2012-11-02 09:35:00,31.41,31.43,31.18,31.37,88500.0,19.7628,19.7754,19.6181,19.7377,88500.0
2012-11-02 09:40:00,31.36,31.4,31.32,31.37,56100.0,19.7314,19.7565,19.7062,19.7377,56100.0
2012-11-02 09:45:00,31.39,31.41,31.34,31.41,39600.0,19.7502,19.7628,19.7188,19.7628,39600.0
2012-11-02 09:50:00,31.4,31.42,31.39,31.4,43400.0,19.7565,19.7691,19.7502,19.7565,43400.0
2012-11-02 09:55:00,31.4,31.41,31.32,31.38,101600.0,19.7565,19.7628,19.7062,19.7439,101600.0
2012-11-02 10:00:00,31.37,31.38,31.34,31.35,42300.0,19.7377,19.7439,19.7188,19.7251,42300.0
2012-11-02 10:05:00,31.35,31.4,31.33,31.39,42600.0,19.7251,19.7565,19.7125,19.7502,42600.0
2012-11-02 10:10:00,31.4,31.4,31.31,31.31,37200.0,19.7565,19.7565,19.6999,19.6999,37200.0
2012-11-02 10:15:00,31.32,31.32,31.3,31.31,6700.0,19.7062,19.7062,19.6936,19.6999,6700.0
2012-11-02 10:20:00,31.31,31.31,31.17,31.19,42300.0,19.6999,19.6999,19.6118,19.6244,42300.0
2012-11-02 10:25:00,31.19,31.21,31.19,31.21,13200.0,19.6244,19.637,19.6244,19.637,13200.0
2012-11-02 10:30:00,31.22,31.34,31.22,31.3,175200.0,19.6433,19.7188,19.6433,19.6936,175200.0
2012-11-02 10:35:00,31.3,31.31,31.22,31.22,14900.0,19.6936,19.6999,19.6433,19.6433,14900.0
2012-11-02 10:40:00,31.22,31.29,31.21,31.23,86100.0,19.6433,19.6873,19.637,19.6496,86100.0
2012-11-02 10:45:00,31.23,31.3,31.23,31.3,23000.0,19.6496,19.6936,19.6496,19.6936,23000.0
2012-11-02 10:50:00,31.29,31.3,31.25,31.27,31400.0,19.6873,19.6936,19.6622,19.6747,31400.0
2012-11-02 10:55:00,31.27,31.28,31.23,31.26,26600.0,19.6747,19.681,19.6496,19.6684,26600.0
2012-11-02 11:00:00,31.25,31.26,31.23,31.24,32400.0,19.6622,19.6684,19.6496,19.6559,32400.0
2012-11-02 11:05:00,31.24,31.27,31.24,31.25,19900.0,19.6559,19.6747,19.6559,19.6622,19900.0
2012-11-02 11:10:00,31.25,31.27,31.24,31.25,38700.0,19.6622,19.6747,19.6559,19.6622,38700.0
2012-11-02 11:15:00,31.25,31.27,31.25,31.27,46200.0,19.6622,19.6747,19.6622,19.6747,46200.0
2012-11-02 11:20:00,31.27,31.3,31.26,31.3,7100.0,19.6747,19.6936,19.6684,19.6936,7100.0
2012-11-02 11:25:00,31.3,31.35,31.29,31.32,50700.0,19.6936,19.7251,19.6873,19.7062,50700.0
2012-11-02 11:30:00,31.33,31.4,31.31,31.39,45100.0,19.7125,19.7565,19.6999,19.7502,45100.0
2012-11-02 11:35:00,31.39,31.42,31.39,31.42,11600.0,19.7502,19.7691,19.7502,19.7691,11600.0
2012-11-02 11:40:00,31.41,31.44,31.41,31.44,11200.0,19.7628,19.7817,19.7628,19.7817,11200.0
2012-11-02 11:45:00,31.44,31.44,31.4,31.4,22100.0,19.7817,19.7817,19.7565,19.7565,22100.0
2012-11-02 11:50:00,31.4,31.46,31.4,31.45,22400.0,19.7565,19.7943,19.7565,19.788,22400.0
2012-11-02 11:55:00,31.45,31.48,31.45,31.46,20900.0,19.788,19.8069,19.788,19.7943,20900.0
2012-11-02 12:00:00,31.46,31.46,31.42,31.43,30000.0,19.7943,19.7943,19.7691,19.7754,30000.0
2012-11-02 12:05:00,31.42,31.46,31.42,31.44,48400.0,19.7691,19.7943,19.7691,19.7817,48400.0
2012-11-02 12:10:00,31.44,31.45,31.42,31.43,17400.0,19.7817,19.788,19.7691,19.7754,17400.0
2012-11-02 12:15:00,31.43,31.44,31.42,31.44,14200.0,19.7754,19.7817,19.7691,19.7817,14200.0
2012-11-02 12:20:00,31.43,31.44,31.42,31.42,17800.0,19.7754,19.7817,19.7691,19.7691,17800.0
2012-11-02 12:25:00,31.42,31.43,31.41,31.41,11200.0,19.7691,19.7754,19.7628,19.7628,11200.0
2012-11-02 12:30:00,31.41,31.43,31.41,31.43,17800.0,19.7628,19.7754,19.7628,19.7754,17800.0
2012-11-02 12:35:00,31.43,31.44,31.42,31.42,19300.0,19.7754,19.7817,19.7691,19.7691,19300.0
2012-11-02 12:40:00,31.41,31.43,31.41,31.43,15400.0,19.7628,19.7754,19.7628,19.7754,15400.0
2012-11-02 12:45:00,31.43,31.43,31.39,31.39,16000.0,19.7754,19.7754,19.7502,19.7502,16000.0
2012-11-02 12:50:00,31.39,31.4,31.38,31.4,21100.0,19.7502,19.7565,19.7439,19.7565,21100.0
2012-11-02 12:55:00,31.39,31.4,31.37,31.39,9500.0,19.7502,19.7565,19.7377,19.7502,9500.0
2012-11-02 13:00:00,31.39,31.4,31.37,31.37,20800.0,19.7502,19.7565,19.7377,19.7377,20800.0
2012-11-02 13:05:00,31.37,31.38,31.35,31.35,15700.0,19.7377,19.7439,19.7251,19.7251,15700.0
2012-11-02 13:10:00,31.35,31.36,31.29,31.29,37400.0,19.7251,19.7314,19.6873,19.6873,37400.0
2012-11-02 13:15:00,31.29,31.3,31.27,31.29,12800.0,19.6873,19.6936,19.6747,19.6873,12800.0
2012-11-02 13:20:00,31.28,31.3,31.27,31.3,19400.0,19.681,19.6936,19.6747,19.6936,19400.0
2012-11-02 13:25:00,31.3,31.31,31.29,31.3,24500.0,19.6936,19.6999,19.6873,19.6936,24500.0
2012-11-02 13:30:00,31.29,31.3,31.28,31.3,12000.0,19.6873,19.6936,19.681,19.6936,12000.0
2012-11-02 13:35:00,31.29,31.3,31.28,31.3,30200.0,19.6873,19.6936,19.681,19.6936,30200.0
2012-11-02 13:40:00,31.29,31.33,31.29,31.3,47700.0,19.6873,19.7125,19.6873,19.6936,47700.0
2012-11-02 13:45:00,31.3,31.33,31.3,31.32,16100.0,19.6936,19.7125,19.6936,19.7062,16100.0
2012-11-02 13:50:00,31.32,31.36,31.29,31.3,62800.0,19.7062,19.7314,19.6873,19.6936,62800.0
2012-11-02 13:55:00,31.31,31.33,31.3,31.31,21600.0,19.6999,19.7125,19.6936,19.6999,21600.0
2012-11-02 14:00:00,31.32,31.33,31.25,31.25,53300.0,19.7062,19.7125,19.6622,19.6622,53300.0
2012-11-02 14:05:00,31.25,31.26,31.24,31.26,19200.0,19.6622,19.6684,19.6559,19.6684,19200.0
2012-11-02 14:10:00,31.25,31.26,31.24,31.25,17600.0,19.6622,19.6684,19.6559,19.6622,17600.0
2012-11-02 14:15:00,31.25,31.26,31.24,31.24,14200.0,19.6622,19.6684,19.6559,19.6559,14200.0
2012-11-02 14:20:00,31.24,31.28,31.24,31.24,30100.0,19.6559,19.681,19.6559,19.6559,30100.0
2012-11-02 14:25:00,31.25,31.26,31.24,31.26,16500.0,19.6622,19.6684,19.6559,19.6684,16500.0
2012-11-02 14:30:00,31.26,31.27,31.22,31.23,55500.0,19.6684,19.6747,19.6433,19.6496,55500.0
2012-11-02 14:35:00,31.22,31.22,31.14,31.14,34000.0,19.6433,19.6433,19.5929,19.5929,34000.0
2012-11-02 14:40:00,31.15,31.15,31.11,31.13,22900.0,19.5992,19.5992,19.5741,19.5866,22900.0
2012-11-02 14:45:00,31.14,31.14,31.09,31.11,16900.0,19.5929,19.5929,19.5615,19.5741,16900.0
2012-11-02 14:50:00,31.12,31.14,31.11,31.12,15700.0,19.5804,19.5929,19.5741,19.5804,15700.0
2012-11-02 14:55:00,31.13,31.13,31.11,31.12,21900.0,19.5866,19.5866,19.5741,19.5804,21900.0
2012-11-02 15:00:00,31.12,31.13,31.11,31.13,43500.0,19.5804,19.5866,19.5741,19.5866,43500.0
2012-11-02 15:05:00,31.13,31.13,31.12,31.12,23100.0,19.5866,19.5866,19.5804,19.5804,23100.0
2012-11-02 15:10:00,31.12,31.13,31.11,31.13,43700.0,19.5804,19.5866,19.5741,19.5866,43700.0
2012-11-02 15:15:00,31.12,31.13,31.07,31.08,102000.0,19.5804,19.5866,19.5489,19.5552,102000.0
2012-11-02 15:20:00,31.07,31.11,31.07,31.09,118800.0,19.5489,19.5741,19.5489,19.5615,118800.0
2012-11-02 15:25:00,31.09,31.16,31.09,31.15,40400.0,19.5615,19.6055,19.5615,19.5992,40400.0
2012-11-02 15:30:00,31.16,31.16,31.09,31.12,58400.0,19.6055,19.6055,19.5615,19.5804,58400.0
2012-11-02 15:35:00,31.13,31.14,31.1,31.11,50000.0,19.5866,19.5929,19.5678,19.5741,50000.0
2012-11-02 15:40:00,31.11,31.14,31.1,31.12,43000.0,19.5741,19.5929,19.5678,19.5804,43000.0
2012-11-02 15:45:00,31.12,31.12,31.05,31.08,167500.0,19.5804,19.5804,19.5363,19.5552,167500.0
2012-11-02 15:50:00,31.07,31.09,31.06,31.06,55800.0,19.5489,19.5615,19.5426,19.5426,55800.0
2012-11-02 15:55:00,31.07,31.11,31.05,31.08,113700.0,19.5489,19.5741,19.5363,19.5552,113700.0
2012-11-05 09:30:00,31.0,31.15,30.69,30.71,136400.0,19.5049,19.5992,19.3098,19.3224,136400.0
2012-11-05 09:35:00,30.74,30.83,30.6,30.68,52500.0,19.3413,19.3979,19.2532,19.3035,52500.0
2012-11-05 09:40:00,30.68,30.74,30.61,30.71,34000.0,19.3035,19.3413,19.2595,19.3224,34000.0
2012-11-05 09:45:00,30.71,30.76,30.71,30.74,52100.0,19.3224,19.3538,19.3224,19.3413,52100.0
2012-11-05 09:50:00,30.73,30.75,30.66,30.69,61100.0,19.335,19.3476,19.2909,19.3098,61100.0
2012-11-05 09:55:00,30.69,30.7,30.6,30.67,71000.0,19.3098,19.3161,19.2532,19.2972,71000.0
2012-11-05 10:00:00,30.65,30.76,30.63,30.72,38600.0,19.2846,19.3538,19.2721,19.3287,38600.0
2012-11-05 10:05:00,30.72,30.73,30.61,30.67,46500.0,19.3287,19.335,19.2595,19.2972,46500.0
2012-11-05 10:10:00,30.66,30.68,30.61,30.64,25800.0,19.2909,19.3035,19.2595,19.2783,25800.0
2012-11-05 10:15:00,30.65,30.65,30.61,30.64,21400.0,19.2846,19.2846,19.2595,19.2783,21400.0
2012-11-05 10:20:00,30.64,30.67,30.62,30.65,31500.0,19.2783,19.2972,19.2658,19.2846,31500.0
2012-11-05 10:25:00,30.65,30.67,30.64,30.65,22400.0,19.2846,19.2972,19.2783,19.2846,22400.0
2012-11-05 10:30:00,30.65,30.7,30.65,30.7,21600.0,19.2846,19.3161,19.2846,19.3161,21600.0
2012-11-05 10:35:00,30.7,30.74,30.7,30.73,13500.0,19.3161,19.3413,19.3161,19.335,13500.0
2012-11-05 10:40:00,30.72,30.74,30.71,30.71,15500.0,19.3287,19.3413,19.3224,19.3224,15500.0
2012-11-05 10:45:00,30.73,30.73,30.69,30.69,14700.0,19.335,19.335,19.3098,19.3098,14700.0
2012-11-05 10:50:00,30.69,30.71,30.67,30.7,21500.0,19.3098,19.3224,19.2972,19.3161,21500.0
2012-11-05 10:55:00,30.7,30.71,30.66,30.67,15000.0,19.3161,19.3224,19.2909,19.2972,15000.0
2012-11-05 11:00:00,30.67,30.7,30.67,30.69,22200.0,19.2972,19.3161,19.2972,19.3098,22200.0
2012-11-05 11:05:00,30.69,30.7,30.66,30.67,12000.0,19.3098,19.3161,19.2909,19.2972,12000.0
2012-11-05 11:10:00,30.67,30.68,30.63,30.63,15400.0,19.2972,19.3035,19.2721,19.2721,15400.0
2012-11-05 11:15:00,30.63,30.64,30.62,30.62,16300.0,19.2721,19.2783,19.2658,19.2658,16300.0
2012-11-05 11:20:00,30.61,30.64,30.61,30.64,16800.0,19.2595,19.2783,19.2595,19.2783,16800.0
2012-11-05 11:25:00,30.63,30.64,30.62,30.63,9800.0,19.2721,19.2783,19.2658,19.2721,9800.0
2012-11-05 11:30:00,30.63,30.64,30.62,30.63,16800.0,19.2721,19.2783,19.2658,19.2721,16800.0
2012-11-05 11:35:00,30.62,30.65,30.62,30.65,7100.0,19.2658,19.2846,19.2658,19.2846,7100.0
2012-11-05 11:40:00,30.65,30.65,30.62,30.65,16900.0,19.2846,19.2846,19.2658,19.2846,16900.0
2012-11-05 11:45:00,30.65,30.65,30.61,30.62,14800.0,19.2846,19.2846,19.2595,19.2658,14800.0
2012-11-05 11:50:00,30.61,30.62,30.6,30.6,19700.0,19.2595,19.2658,19.2532,19.2532,19700.0
2012-11-05 11:55:00,30.61,30.61,30.6,30.6,11300.0,19.2595,19.2595,19.2532,19.2532,11300.0
2012-11-05 12:00:00,30.6,30.61,30.58,30.59,65300.0,19.2532,19.2595,19.2406,19.2469,65300.0
2012-11-05 12:05:00,30.59,30.64,30.59,30.64,32400.0,19.2469,19.2783,19.2469,19.2783,32400.0
2012-11-05 12:10:00,30.65,30.68,30.64,30.68,27300.0,19.2846,19.3035,19.2783,19.3035,27300.0
2012-11-05 12:15:00,30.68,30.69,30.66,30.66,21900.0,19.3035,19.3098,19.2909,19.2909,21900.0
2012-11-05 12:20:00,30.66,30.67,30.62,30.62,15400.0,19.2909,19.2972,19.2658,19.2658,15400.0
2012-11-05 12:25:00,30.62,30.65,30.62,30.65,9100.0,19.2658,19.2846,19.2658,19.2846,9100.0
2012-11-05 12:30:00,30.64,30.65,30.63,30.63,18400.0,19.2783,19.2846,19.2721,19.2721,18400.0
2012-11-05 12:35:00,30.63,30.63,30.61,30.61,7000.0,19.2721,19.2721,19.2595,19.2595,7000.0
2012-11-05 12:40:00,30.61,30.61,30.58,30.59,27900.0,19.2595,19.2595,19.2406,19.2469,27900.0
2012-11-05 12:45:00,30.59,30.6,30.58,30.59,9500.0,19.2469,19.2532,19.2406,19.2469,9500.0
2012-11-05 12:50:00,30.58,30.59,30.56,30.56,19900.0,19.2406,19.2469,19.228,19.228,19900.0
2012-11-05 12:55:00,30.56,30.59,30.56,30.58,17200.0,19.228,19.2469,19.228,19.2406,17200.0
2012-11-05 13:00:00,30.58,30.59,30.57,30.59,20600.0,19.2406,19.2469,19.2343,19.2469,20600.0
2012-11-05 13:05:00,30.6,30.6,30.58,30.59,21600.0,19.2532,19.2532,19.2406,19.2469,21600.0
2012-11-05 13:10:00,30.59,30.6,30.58,30.58,16400.0,19.2469,19.2532,19.2406,19.2406,16400.0
2012-11-05 13:15:00,30.58,30.59,30.56,30.58,17600.0,19.2406,19.2469,19.228,19.2406,17600.0
2012-11-05 13:20:00,30.57,30.58,30.56,30.57,19400.0,19.2343,19.2406,19.228,19.2343,19400.0
2012-11-05 13:25:00,30.56,30.59,30.56,30.58,11100.0,19.228,19.2469,19.228,19.2406,11100.0
2012-11-05 13:30:00,30.57,30.6,30.57,30.6,10200.0,19.2343,19.2532,19.2343,19.2532,10200.0
2012-11-05 13:35:00,30.59,30.61,30.59,30.59,19100.0,19.2469,19.2595,19.2469,19.2469,19100.0
2012-11-05 13:40:00,30.6,30.61,30.59,30.61,14100.0,19.2532,19.2595,19.2469,19.2595,14100.0
2012-11-05 13:45:00,30.6,30.61,30.6,30.61,13600.0,19.2532,19.2595,19.2532,19.2595,13600.0
2012-11-05 13:50:00,30.61,30.62,30.6,30.61,13800.0,19.2595,19.2658,19.2532,19.2595,13800.0
2012-11-05 13:55:00,30.62,30.63,30.6,30.61,34200.0,19.2658,19.2721,19.2532,19.2595,34200.0
2012-11-05 14:00:00,30.61,30.61,30.55,30.57,49600.0,19.2595,19.2595,19.2217,19.2343,49600.0
2012-11-05 14:05:00,30.58,30.58,30.55,30.58,47300.0,19.2406,19.2406,19.2217,19.2406,47300.0
2012-11-05 14:10:00,30.58,30.62,30.56,30.61,43100.0,19.2406,19.2658,19.228,19.2595,43100.0
2012-11-05 14:15:00,30.62,30.64,30.6,30.63,35000.0,19.2658,19.2783,19.2532,19.2721,35000.0
2012-11-05 14:20:00,30.63,30.64,30.62,30.64,17300.0,19.2721,19.2783,19.2658,19.2783,17300.0
2012-11-05 14:25:00,30.63,30.66,30.63,30.66,18900.0,19.2721,19.2909,19.2721,19.2909,18900.0
2012-11-05 14:30:00,30.65,30.68,30.65,30.68,12700.0,19.2846,19.3035,19.2846,19.3035,12700.0
2012-11-05 14:35:00,30.68,30.7,30.68,30.68,16100.0,19.3035,19.3161,19.3035,19.3035,16100.0
2012-11-05 14:40:00,30.68,30.72,30.68,30.72,23000.0,19.3035,19.3287,19.3035,19.3287,23000.0
2012-11-05 14:45:00,30.72,30.73,30.72,30.72,17300.0,19.3287,19.335,19.3287,19.3287,17300.0
2012-11-05 14:50:00,30.73,30.73,30.71,30.73,24400.0,19.335,19.335,19.3224,19.335,24400.0
2012-11-05 14:55:00,30.73,30.73,30.71,30.73,24200.0,19.335,19.335,19.3224,19.335,24200.0
2012-11-05 15:00:00,30.73,30.76,30.72,30.76,23500.0,19.335,19.3538,19.3287,19.3538,23500.0
2012-11-05 15:05:00,30.75,30.76,30.72,30.72,53500.0,19.3476,19.3538,19.3287,19.3287,53500.0
2012-11-05 15:10:00,30.72,30.73,30.71,30.72,28700.0,19.3287,19.335,19.3224,19.3287,28700.0
2012-11-05 15:15:00,30.73,30.73,30.72,30.73,28000.0,19.335,19.335,19.3287,19.335,28000.0
2012-11-05 15:20:00,30.73,30.75,30.72,30.75,48100.0,19.335,19.3476,19.3287,19.3476,48100.0
2012-11-05 15:25:00,30.75,30.76,30.74,30.76,42100.0,19.3476,19.3538,19.3413,19.3538,42100.0
2012-11-05 15:30:00,30.76,30.76,30.71,30.71,83800.0,19.3538,19.3538,19.3224,19.3224,83800.0
2012-11-05 15:35:00,30.71,30.73,30.71,30.72,49500.0,19.3224,19.335,19.3224,19.3287,49500.0
2012-11-05 15:40:00,30.72,30.76,30.72,30.76,54600.0,19.3287,19.3538,19.3287,19.3538,54600.0
2012-11-05 15:45:00,30.76,30.79,30.76,30.77,82800.0,19.3538,19.3727,19.3538,19.3601,82800.0
2012-11-05 15:50:00,30.77,30.79,30.76,30.76,82200.0,19.3601,19.3727,19.3538,19.3538,82200.0
2012-11-05 15:55:00,30.77,30.77,30.7,30.71,179500.0,19.3601,19.3601,19.3161,19.3224,179500.0
2012-11-06 09:30:00,30.82,30.86,30.65,30.85,39000.0,19.3916,19.4168,19.2846,19.4105,39000.0
2012-11-06 09:35:00,30.85,30.86,30.8,30.81,19500.0,19.4105,19.4168,19.379,19.3853,19500.0
2012-11-06 09:40:00,30.8,30.82,30.76,30.77,17400.0,19.379,19.3916,19.3538,19.3601,17400.0
2012-11-06 09:45:00,30.76,30.78,30.74,30.75,19100.0,19.3538,19.3664,19.3413,19.3476,19100.0
2012-11-06 09:50:00,30.76,30.77,30.72,30.76,7200.0,19.3538,19.3601,19.3287,19.3538,7200.0
2012-11-06 09:55:00,30.77,30.81,30.76,30.77,11500.0,19.3601,19.3853,19.3538,19.3601,11500.0
2012-11-06 10:00:00,30.77,30.77,30.74,30.77,10800.0,19.3601,19.3601,19.3413,19.3601,10800.0
2012-11-06 10:05:00,30.77,30.79,30.73,30.73,9400.0,19.3601,19.3727,19.335,19.335,9400.0
2012-11-06 10:10:00,30.72,30.74,30.7,30.71,13000.0,19.3287,19.3413,19.3161,19.3224,13000.0
2012-11-06 10:15:00,30.72,30.73,30.69,30.69,21100.0,19.3287,19.335,19.3098,19.3098,21100.0
2012-11-06 10:20:00,30.68,30.69,30.64,30.64,14300.0,19.3035,19.3098,19.2783,19.2783,14300.0
2012-11-06 10:25:00,30.64,30.64,30.56,30.57,20100.0,19.2783,19.2783,19.228,19.2343,20100.0
2012-11-06 10:30:00,30.58,30.59,30.54,30.55,24200.0,19.2406,19.2469,19.2154,19.2217,24200.0
2012-11-06 10:35:00,30.55,30.6,30.52,30.59,31600.0,19.2217,19.2532,19.2028,19.2469,31600.0
2012-11-06 10:40:00,30.59,30.67,30.59,30.64,25200.0,19.2469,19.2972,19.2469,19.2783,25200.0
2012-11-06 10:45:00,30.65,30.68,30.63,30.63,25600.0,19.2846,19.3035,19.2721,19.2721,25600.0
2012-11-06 10:50:00,30.64,30.65,30.58,30.58,38100.0,19.2783,19.2846,19.2406,19.2406,38100.0
2012-11-06 10:55:00,30.58,30.62,30.58,30.61,20400.0,19.2406,19.2658,19.2406,19.2595,20400.0
2012-11-06 11:00:00,30.61,30.64,30.6,30.63,87400.0,19.2595,19.2783,19.2532,19.2721,87400.0
2012-11-06 11:05:00,30.63,30.64,30.62,30.62,11500.0,19.2721,19.2783,19.2658,19.2658,11500.0
2012-11-06 11:10:00,30.62,30.67,30.62,30.65,23800.0,19.2658,19.2972,19.2658,19.2846,23800.0
2012-11-06 11:15:00,30.66,30.66,30.63,30.65,29900.0,19.2909,19.2909,19.2721,19.2846,29900.0
2012-11-06 11:20:00,30.65,30.65,30.62,30.62,25000.0,19.2846,19.2846,19.2658,19.2658,25000.0
2012-11-06 11:25:00,30.62,30.63,30.57,30.57,18200.0,19.2658,19.2721,19.2343,19.2343,18200.0
2012-11-06 11:30:00,30.57,30.57,30.56,30.56,12000.0,19.2343,19.2343,19.228,19.228,12000.0
2012-11-06 11:35:00,30.57,30.66,30.56,30.64,41500.0,19.2343,19.2909,19.228,19.2783,41500.0
2012-11-06 11:40:00,30.65,30.67,30.64,30.67,30000.0,19.2846,19.2972,19.2783,19.2972,30000.0
2012-11-06 11:45:00,30.67,30.68,30.65,30.66,18800.0,19.2972,19.3035,19.2846,19.2909,18800.0
2012-11-06 11:50:00,30.66,30.72,30.66,30.7,31500.0,19.2909,19.3287,19.2909,19.3161,31500.0
2012-11-06 11:55:00,30.7,30.71,30.68,30.71,20500.0,19.3161,19.3224,19.3035,19.3224,20500.0
2012-11-06 12:00:00,30.7,30.72,30.67,30.71,37500.0,19.3161,19.3287,19.2972,19.3224,37500.0
2012-11-06 12:05:00,30.72,30.74,30.71,30.72,12100.0,19.3287,19.3413,19.3224,19.3287,12100.0
2012-11-06 12:10:00,30.72,30.77,30.72,30.77,5900.0,19.3287,19.3601,19.3287,19.3601,5900.0
2012-11-06 12:15:00,30.77,30.78,30.74,30.74,11900.0,19.3601,19.3664,19.3413,19.3413,11900.0
2012-11-06 12:20:00,30.73,30.74,30.73,30.73,1800.0,19.335,19.3413,19.335,19.335,1800.0
2012-11-06 12:25:00,30.74,30.75,30.74,30.75,5100.0,19.3413,19.3476,19.3413,19.3476,5100.0
2012-11-06 12:30:00,30.75,30.75,30.73,30.74,15800.0,19.3476,19.3476,19.335,19.3413,15800.0
2012-11-06 12:35:00,30.75,30.75,30.74,30.74,6400.0,19.3476,19.3476,19.3413,19.3413,6400.0
2012-11-06 12:40:00,30.74,30.75,30.72,30.73,9700.0,19.3413,19.3476,19.3287,19.335,9700.0
2012-11-06 12:45:00,30.73,30.73,30.7,30.72,14500.0,19.335,19.335,19.3161,19.3287,14500.0
2012-11-06 12:50:00,30.71,30.74,30.71,30.73,9500.0,19.3224,19.3413,19.3224,19.335,9500.0
2012-11-06 12:55:00,30.72,30.73,30.72,30.72,2900.0,19.3287,19.335,19.3287,19.3287,2900.0
2012-11-06 13:00:00,30.73,30.74,30.71,30.74,11600.0,19.335,19.3413,19.3224,19.3413,11600.0
2012-11-06 13:05:00,30.74,30.75,30.73,30.75,5500.0,19.3413,19.3476,19.335,19.3476,5500.0
2012-11-06 13:10:00,30.75,30.75,30.69,30.74,25200.0,19.3476,19.3476,19.3098,19.3413,25200.0
2012-11-06 13:15:00,30.73,30.74,30.7,30.71,17400.0,19.335,19.3413,19.3161,19.3224,17400.0
2012-11-06 13:20:00,30.71,30.72,30.69,30.71,7500.0,19.3224,19.3287,19.3098,19.3224,7500.0
2012-11-06 13:25:00,30.72,30.74,30.72,30.73,11100.0,19.3287,19.3413,19.3287,19.335,11100.0
2012-11-06 13:30:00,30.73,30.74,30.72,30.72,7700.0,19.335,19.3413,19.3287,19.3287,7700.0
2012-11-06 13:35:00,30.72,30.73,30.71,30.72,6500.0,19.3287,19.335,19.3224,19.3287,6500.0
2012-11-06 13:40:00,30.72,30.72,30.7,30.71,4500.0,19.3287,19.3287,19.3161,19.3224,4500.0
2012-11-06 13:45:00,30.7,30.71,30.7,30.7,4500.0,19.3161,19.3224,19.3161,19.3161,4500.0
2012-11-06 13:50:00,30.7,30.73,30.7,30.72,8900.0,19.3161,19.335,19.3161,19.3287,8900.0
2012-11-06 13:55:00,30.71,30.73,30.7,30.71,10200.0,19.3224,19.335,19.3161,19.3224,10200.0
2012-11-06 14:00:00,30.71,30.72,30.7,30.7,10200.0,19.3224,19.3287,19.3161,19.3161,10200.0
2012-11-06 14:05:00,30.7,30.71,30.68,30.69,17900.0,19.3161,19.3224,19.3035,19.3098,17900.0
2012-11-06 14:10:00,30.68,30.69,30.68,30.69,1500.0,19.3035,19.3098,19.3035,19.3098,1500.0
2012-11-06 14:15:00,30.68,30.7,30.68,30.69,13400.0,19.3035,19.3161,19.3035,19.3098,13400.0
2012-11-06 14:20:00,30.68,30.68,30.68,30.68,7800.0,19.3035,19.3035,19.3035,19.3035,7800.0
2012-11-06 14:25:00,30.68,30.7,30.68,30.69,8500.0,19.3035,19.3161,19.3035,19.3098,8500.0
2012-11-06 14:30:00,30.68,30.71,30.68,30.69,9000.0,19.3035,19.3224,19.3035,19.3098,9000.0
2012-11-06 14:35:00,30.69,30.71,30.68,30.71,8000.0,19.3098,19.3224,19.3035,19.3224,8000.0
2012-11-06 14:40:00,30.7,30.71,30.69,30.69,11000.0,19.3161,19.3224,19.3098,19.3098,11000.0
2012-11-06 14:45:00,30.69,30.7,30.67,30.68,14900.0,19.3098,19.3161,19.2972,19.3035,14900.0
2012-11-06 14:50:00,30.68,30.7,30.67,30.67,5700.0,19.3035,19.3161,19.2972,19.2972,5700.0
2012-11-06 14:55:00,30.67,30.68,30.65,30.66,15900.0,19.2972,19.3035,19.2846,19.2909,15900.0
2012-11-06 15:00:00,30.66,30.66,30.64,30.64,17700.0,19.2909,19.2909,19.2783,19.2783,17700.0
2012-11-06 15:05:00,30.65,30.65,30.63,30.63,11200.0,19.2846,19.2846,19.2721,19.2721,11200.0
2012-11-06 15:10:00,30.63,30.64,30.61,30.62,19600.0,19.2721,19.2783,19.2595,19.2658,19600.0
2012-11-06 15:15:00,30.62,30.64,30.62,30.63,8000.0,19.2658,19.2783,19.2658,19.2721,8000.0
2012-11-06 15:20:00,30.64,30.65,30.63,30.64,22000.0,19.2783,19.2846,19.2721,19.2783,22000.0
2012-11-06 15:25:00,30.64,30.65,30.61,30.62,24000.0,19.2783,19.2846,19.2595,19.2658,24000.0
2012-11-06 15:30:00,30.62,30.62,30.58,30.58,17600.0,19.2658,19.2658,19.2406,19.2406,17600.0
2012-11-06 15:35:00,30.58,30.59,30.56,30.57,20600.0,19.2406,19.2469,19.228,19.2343,20600.0
2012-11-06 15:40:00,30.58,30.59,30.57,30.59,15300.0,19.2406,19.2469,19.2343,19.2469,15300.0
2012-11-06 15:45:00,30.58,30.59,30.57,30.59,43000.0,19.2406,19.2469,19.2343,19.2469,43000.0
2012-11-06 15:50:00,30.59,30.6,30.54,30.54,68900.0,19.2469,19.2532,19.2154,19.2154,68900.0
2012-11-06 15:55:00,30.54,30.56,30.52,30.54,125900.0,19.2154,19.228,19.2028,19.2154,125900.0
2012-11-07 09:30:00,30.44,30.44,30.25,30.3,53700.0,19.1525,19.1525,19.033,19.0644,53700.0
2012-11-07 09:35:00,30.31,30.32,30.22,30.26,26000.0,19.0707,19.077,19.0141,19.0393,26000.0
2012-11-07 09:40:00,30.26,30.28,30.23,30.24,27100.0,19.0393,19.0518,19.0204,19.0267,27100.0
2012-11-07 09:45:00,30.23,30.23,30.13,30.16,36500.0,19.0204,19.0204,18.9575,18.9763,36500.0
2012-11-07 09:50:00,30.15,30.16,30.1,30.11,30900.0,18.97,18.9763,18.9386,18.9449,30900.0
2012-11-07 09:55:00,30.11,30.14,30.08,30.13,40900.0,18.9449,18.9638,18.926,18.9575,40900.0
2012-11-07 10:00:00,30.13,30.19,30.13,30.19,40100.0,18.9575,18.9952,18.9575,18.9952,40100.0
2012-11-07 10:05:00,30.19,30.23,30.13,30.23,27900.0,18.9952,19.0204,18.9575,19.0204,27900.0
2012-11-07 10:10:00,30.23,30.23,30.18,30.19,24200.0,19.0204,19.0204,18.9889,18.9952,24200.0
2012-11-07 10:15:00,30.18,30.21,30.15,30.15,40500.0,18.9889,19.0078,18.97,18.97,40500.0
2012-11-07 10:20:00,30.15,30.17,30.1,30.15,34400.0,18.97,18.9826,18.9386,18.97,34400.0
2012-11-07 10:25:00,30.15,30.17,30.1,30.17,39200.0,18.97,18.9826,18.9386,18.9826,39200.0
2012-11-07 10:30:00,30.17,30.2,30.14,30.17,23500.0,18.9826,19.0015,18.9638,18.9826,23500.0
2012-11-07 10:35:00,30.17,30.17,30.12,30.15,24900.0,18.9826,18.9826,18.9512,18.97,24900.0
2012-11-07 10:40:00,30.14,30.15,30.1,30.11,34800.0,18.9638,18.97,18.9386,18.9449,34800.0
2012-11-07 10:45:00,30.1,30.1,30.03,30.04,31600.0,18.9386,18.9386,18.8945,18.9008,31600.0
2012-11-07 10:50:00,30.04,30.04,29.97,30.0,67900.0,18.9008,18.9008,18.8568,18.8757,67900.0
2012-11-07 10:55:00,30.01,30.02,29.91,29.91,36400.0,18.882,18.8883,18.819,18.819,36400.0
2012-11-07 11:00:00,29.93,29.99,29.91,29.98,26400.0,18.8316,18.8694,18.819,18.8631,26400.0
2012-11-07 11:05:00,29.98,30.0,29.97,29.98,28200.0,18.8631,18.8757,18.8568,18.8631,28200.0
2012-11-07 11:10:00,29.97,29.98,29.93,29.97,54000.0,18.8568,18.8631,18.8316,18.8568,54000.0
2012-11-07 11:15:00,29.97,29.98,29.9,29.92,55100.0,18.8568,18.8631,18.8127,18.8253,55100.0
2012-11-07 11:20:00,29.92,29.95,29.91,29.93,26700.0,18.8253,18.8442,18.819,18.8316,26700.0
2012-11-07 11:25:00,29.92,29.96,29.91,29.93,32600.0,18.8253,18.8505,18.819,18.8316,32600.0
2012-11-07 11:30:00,29.92,29.94,29.82,29.83,49700.0,18.8253,18.8379,18.7624,18.7687,49700.0
2012-11-07 11:35:00,29.84,29.93,29.84,29.93,27800.0,18.775,18.8316,18.775,18.8316,27800.0
2012-11-07 11:40:00,29.93,29.94,29.91,29.93,25300.0,18.8316,18.8379,18.819,18.8316,25300.0
2012-11-07 11:45:00,29.94,29.95,29.89,29.94,24100.0,18.8379,18.8442,18.8065,18.8379,24100.0
2012-11-07 11:50:00,29.94,29.95,29.91,29.93,23800.0,18.8379,18.8442,18.819,18.8316,23800.0
2012-11-07 11:55:00,29.92,29.93,29.9,29.91,27300.0,18.8253,18.8316,18.8127,18.819,27300.0
2012-11-07 12:00:00,29.91,29.93,29.88,29.92,33900.0,18.819,18.8316,18.8002,18.8253,33900.0
2012-11-07 12:05:00,29.92,29.93,29.9,29.92,17600.0,18.8253,18.8316,18.8127,18.8253,17600.0
2012-11-07 12:10:00,29.92,29.93,29.9,29.92,11200.0,18.8253,18.8316,18.8127,18.8253,11200.0
2012-11-07 12:15:00,29.93,29.95,29.92,29.93,14200.0,18.8316,18.8442,18.8253,18.8316,14200.0
2012-11-07 12:20:00,29.93,29.95,29.92,29.92,7600.0,18.8316,18.8442,18.8253,18.8253,7600.0
2012-11-07 12:25:00,29.92,29.95,29.92,29.95,15000.0,18.8253,18.8442,18.8253,18.8442,15000.0
2012-11-07 12:30:00,29.95,30.02,29.94,30.02,23000.0,18.8442,18.8883,18.8379,18.8883,23000.0
2012-11-07 12:35:00,30.01,30.04,30.0,30.03,13500.0,18.882,18.9008,18.8757,18.8945,13500.0
2012-11-07 12:40:00,30.04,30.06,30.01,30.05,22800.0,18.9008,18.9134,18.882,18.9071,22800.0
2012-11-07 12:45:00,30.05,30.08,30.05,30.08,9000.0,18.9071,18.926,18.9071,18.926,9000.0
2012-11-07 12:50:00,30.08,30.08,30.03,30.03,8600.0,18.926,18.926,18.8945,18.8945,8600.0
2012-11-07 12:55:00,30.04,30.08,30.02,30.08,14200.0,18.9008,18.926,18.8883,18.926,14200.0
2012-11-07 13:00:00,30.09,30.13,30.07,30.11,24600.0,18.9323,18.9575,18.9197,18.9449,24600.0
2012-11-07 13:05:00,30.12,30.21,30.12,30.19,34000.0,18.9512,19.0078,18.9512,18.9952,34000.0
2012-11-07 13:10:00,30.2,30.21,30.14,30.16,14100.0,19.0015,19.0078,18.9638,18.9763,14100.0
2012-11-07 13:15:00,30.16,30.18,30.13,30.13,13600.0,18.9763,18.9889,18.9575,18.9575,13600.0
2012-11-07 13:20:00,30.14,30.15,30.12,30.14,5500.0,18.9638,18.97,18.9512,18.9638,5500.0
2012-11-07 13:25:00,30.15,30.16,30.12,30.12,8600.0,18.97,18.9763,18.9512,18.9512,8600.0
2012-11-07 13:30:00,30.13,30.14,30.11,30.12,10800.0,18.9575,18.9638,18.9449,18.9512,10800.0
2012-11-07 13:35:00,30.12,30.13,30.11,30.12,5600.0,18.9512,18.9575,18.9449,18.9512,5600.0
2012-11-07 13:40:00,30.12,30.12,30.07,30.07,7600.0,18.9512,18.9512,18.9197,18.9197,7600.0
2012-11-07 13:45:00,30.07,30.08,30.06,30.07,11800.0,18.9197,18.926,18.9134,18.9197,11800.0
2012-11-07 13:50:00,30.07,30.08,30.06,30.07,10600.0,18.9197,18.926,18.9134,18.9197,10600.0
2012-11-07 13:55:00,30.07,30.12,30.06,30.07,20100.0,18.9197,18.9512,18.9134,18.9197,20100.0
2012-11-07 14:00:00,30.07,30.12,30.05,30.11,28800.0,18.9197,18.9512,18.9071,18.9449,28800.0
2012-11-07 14:05:00,30.12,30.17,30.11,30.16,23300.0,18.9512,18.9826,18.9449,18.9763,23300.0
2012-11-07 14:10:00,30.16,30.16,30.11,30.11,16600.0,18.9763,18.9763,18.9449,18.9449,16600.0
2012-11-07 14:15:00,30.11,30.11,30.07,30.07,9500.0,18.9449,18.9449,18.9197,18.9197,9500.0
2012-11-07 14:20:00,30.09,30.09,30.06,30.06,13800.0,18.9323,18.9323,18.9134,18.9134,13800.0
2012-11-07 14:25:00,30.06,30.09,30.06,30.06,26500.0,18.9134,18.9323,18.9134,18.9134,26500.0
2012-11-07 14:30:00,30.07,30.07,30.02,30.03,19500.0,18.9197,18.9197,18.8883,18.8945,19500.0
2012-11-07 14:35:00,30.03,30.03,29.99,30.01,14100.0,18.8945,18.8945,18.8694,18.882,14100.0
2012-11-07 14:40:00,30.01,30.04,30.0,30.04,15600.0,18.882,18.9008,18.8757,18.9008,15600.0
2012-11-07 14:45:00,30.03,30.05,30.01,30.01,15600.0,18.8945,18.9071,18.882,18.882,15600.0
2012-11-07 14:50:00,30.02,30.02,29.99,30.0,22400.0,18.8883,18.8883,18.8694,18.8757,22400.0
2012-11-07 14:55:00,30.01,30.06,30.01,30.05,30400.0,18.882,18.9134,18.882,18.9071,30400.0
2012-11-07 15:00:00,30.06,30.07,30.0,30.01,26800.0,18.9134,18.9197,18.8757,18.882,26800.0
2012-11-07 15:05:00,30.01,30.04,30.0,30.02,30100.0,18.882,18.9008,18.8757,18.8883,30100.0
2012-11-07 15:10:00,30.02,30.05,30.02,30.05,30300.0,18.8883,18.9071,18.8883,18.9071,30300.0
2012-11-07 15:15:00,30.04,30.08,30.03,30.04,50800.0,18.9008,18.926,18.8945,18.9008,50800.0
2012-11-07 15:20:00,30.04,30.07,30.04,30.06,15300.0,18.9008,18.9197,18.9008,18.9134,15300.0
2012-11-07 15:25:00,30.06,30.11,30.05,30.11,29300.0,18.9134,18.9449,18.9071,18.9449,29300.0
2012-11-07 15:30:00,30.12,30.12,30.09,30.1,28700.0,18.9512,18.9512,18.9323,18.9386,28700.0
2012-11-07 15:35:00,30.1,30.11,30.06,30.06,20500.0,18.9386,18.9449,18.9134,18.9134,20500.0
2012-11-07 15:40:00,30.06,30.1,30.06,30.09,34200.0,18.9134,18.9386,18.9134,18.9323,34200.0
2012-11-07 15:45:00,30.09,30.12,30.04,30.05,55700.0,18.9323,18.9512,18.9008,18.9071,55700.0
2012-11-07 15:50:00,30.05,30.08,30.04,30.05,34900.0,18.9071,18.926,18.9008,18.9071,34900.0
2012-11-07 15:55:00,30.06,30.06,29.96,29.97,183100.0,18.9134,18.9134,18.8505,18.8568,183100.0
2012-11-08 09:30:00,29.95,30.1,29.94,30.06,44500.0,18.8442,18.9386,18.8379,18.9134,44500.0
2012-11-08 09:35:00,30.06,30.15,30.04,30.15,34500.0,18.9134,18.97,18.9008,18.97,34500.0
2012-11-08 09:40:00,30.15,30.27,30.11,30.24,55600.0,18.97,19.0455,18.9449,19.0267,55600.0
2012-11-08 09:45:00,30.24,30.24,30.1,30.12,27400.0,19.0267,19.0267,18.9386,18.9512,27400.0
2012-11-08 09:50:00,30.11,30.12,30.02,30.04,16900.0,18.9449,18.9512,18.8883,18.9008,16900.0
2012-11-08 09:55:00,30.04,30.08,30.02,30.05,16400.0,18.9008,18.926,18.8883,18.9071,16400.0
2012-11-08 10:00:00,30.04,30.07,30.0,30.05,21600.0,18.9008,18.9197,18.8757,18.9071,21600.0
2012-11-08 10:05:00,30.06,30.06,29.99,30.01,21400.0,18.9134,18.9134,18.8694,18.882,21400.0
2012-11-08 10:10:00,30.01,30.07,30.0,30.04,12200.0,18.882,18.9197,18.8757,18.9008,12200.0
2012-11-08 10:15:00,30.05,30.07,30.04,30.07,17700.0,18.9071,18.9197,18.9008,18.9197,17700.0
2012-11-08 10:20:00,30.06,30.08,30.05,30.05,16700.0,18.9134,18.926,18.9071,18.9071,16700.0
2012-11-08 10:25:00,30.06,30.06,29.99,30.02,25000.0,18.9134,18.9134,18.8694,18.8883,25000.0
2012-11-08 10:30:00,30.01,30.09,29.98,30.09,39500.0,18.882,18.9323,18.8631,18.9323,39500.0
2012-11-08 10:35:00,30.09,30.12,30.06,30.1,25200.0,18.9323,18.9512,18.9134,18.9386,25200.0
2012-11-08 10:40:00,30.1,30.1,30.01,30.05,38400.0,18.9386,18.9386,18.882,18.9071,38400.0
2012-11-08 10:45:00,30.05,30.1,30.02,30.08,48200.0,18.9071,18.9386,18.8883,18.926,48200.0
2012-11-08 10:50:00,30.08,30.09,30.05,30.08,17800.0,18.926,18.9323,18.9071,18.926,17800.0
2012-11-08 10:55:00,30.08,30.08,29.99,30.0,25500.0,18.926,18.926,18.8694,18.8757,25500.0
2012-11-08 11:00:00,29.99,30.03,29.98,30.0,36400.0,18.8694,18.8945,18.8631,18.8757,36400.0
2012-11-08 11:05:00,30.0,30.03,30.0,30.01,10900.0,18.8757,18.8945,18.8757,18.882,10900.0
2012-11-08 11:10:00,30.01,30.02,29.99,30.01,11700.0,18.882,18.8883,18.8694,18.882,11700.0
2012-11-08 11:15:00,30.02,30.05,30.01,30.03,17000.0,18.8883,18.9071,18.882,18.8945,17000.0
2012-11-08 11:20:00,30.02,30.06,30.01,30.05,20200.0,18.8883,18.9134,18.882,18.9071,20200.0
2012-11-08 11:25:00,30.05,30.07,30.02,30.07,34500.0,18.9071,18.9197,18.8883,18.9197,34500.0
2012-11-08 11:30:00,30.06,30.06,30.01,30.01,9000.0,18.9134,18.9134,18.882,18.882,9000.0
2012-11-08 11:35:00,30.01,30.09,30.0,30.08,24500.0,18.882,18.9323,18.8757,18.926,24500.0
2012-11-08 11:40:00,30.09,30.13,30.08,30.12,26100.0,18.9323,18.9575,18.926,18.9512,26100.0
2012-11-08 11:45:00,30.13,30.17,30.13,30.17,30400.0,18.9575,18.9826,18.9575,18.9826,30400.0
2012-11-08 11:50:00,30.16,30.18,30.14,30.17,17800.0,18.9763,18.9889,18.9638,18.9826,17800.0
2012-11-08 11:55:00,30.16,30.21,30.16,30.2,30400.0,18.9763,19.0078,18.9763,19.0015,30400.0
2012-11-08 12:00:00,30.2,30.21,30.17,30.17,33200.0,19.0015,19.0078,18.9826,18.9826,33200.0
2012-11-08 12:05:00,30.18,30.2,30.16,30.19,28700.0,18.9889,19.0015,18.9763,18.9952,28700.0
2012-11-08 12:10:00,30.19,30.21,30.14,30.17,23200.0,18.9952,19.0078,18.9638,18.9826,23200.0
2012-11-08 12:15:00,30.17,30.2,30.16,30.18,13100.0,18.9826,19.0015,18.9763,18.9889,13100.0
2012-11-08 12:20:00,30.17,30.23,30.16,30.22,14500.0,18.9826,19.0204,18.9763,19.0141,14500.0
2012-11-08 12:25:00,30.22,30.24,30.22,30.23,23400.0,19.0141,19.0267,19.0141,19.0204,23400.0
2012-11-08 12:30:00,30.24,30.25,30.23,30.24,12200.0,19.0267,19.033,19.0204,19.0267,12200.0
2012-11-08 12:35:00,30.24,30.25,30.22,30.24,47000.0,19.0267,19.033,19.0141,19.0267,47000.0
2012-11-08 12:40:00,30.24,30.26,30.21,30.21,13800.0,19.0267,19.0393,19.0078,19.0078,13800.0
2012-11-08 12:45:00,30.21,30.21,30.16,30.19,24200.0,19.0078,19.0078,18.9763,18.9952,24200.0
2012-11-08 12:50:00,30.18,30.21,30.18,30.19,8100.0,18.9889,19.0078,18.9889,18.9952,8100.0
2012-11-08 12:55:00,30.19,30.25,30.19,30.25,11500.0,18.9952,19.033,18.9952,19.033,11500.0
2012-11-08 13:00:00,30.24,30.25,30.22,30.22,8300.0,19.0267,19.033,19.0141,19.0141,8300.0
2012-11-08 13:05:00,30.23,30.23,30.2,30.22,14900.0,19.0204,19.0204,19.0015,19.0141,14900.0
2012-11-08 13:10:00,30.21,30.22,30.18,30.18,25100.0,19.0078,19.0141,18.9889,18.9889,25100.0
2012-11-08 13:15:00,30.18,30.2,30.17,30.2,7700.0,18.9889,19.0015,18.9826,19.0015,7700.0
2012-11-08 13:20:00,30.21,30.21,30.17,30.18,15000.0,19.0078,19.0078,18.9826,18.9889,15000.0
2012-11-08 13:25:00,30.18,30.19,30.13,30.17,29000.0,18.9889,18.9952,18.9575,18.9826,29000.0
2012-11-08 13:30:00,30.17,30.18,30.13,30.18,13400.0,18.9826,18.9889,18.9575,18.9889,13400.0
2012-11-08 13:35:00,30.17,30.19,30.15,30.16,14200.0,18.9826,18.9952,18.97,18.9763,14200.0
2012-11-08 13:40:00,30.16,30.17,30.15,30.16,8900.0,18.9763,18.9826,18.97,18.9763,8900.0
2012-11-08 13:45:00,30.15,30.18,30.15,30.17,16000.0,18.97,18.9889,18.97,18.9826,16000.0
2012-11-08 13:50:00,30.17,30.19,30.16,30.18,14900.0,18.9826,18.9952,18.9763,18.9889,14900.0
2012-11-08 13:55:00,30.19,30.2,30.17,30.18,28700.0,18.9952,19.0015,18.9826,18.9889,28700.0
2012-11-08 14:00:00,30.18,30.18,30.13,30.14,19400.0,18.9889,18.9889,18.9575,18.9638,19400.0
2012-11-08 14:05:00,30.13,30.14,30.12,30.13,10600.0,18.9575,18.9638,18.9512,18.9575,10600.0
2012-11-08 14:10:00,30.12,30.17,30.12,30.16,18100.0,18.9512,18.9826,18.9512,18.9763,18100.0
2012-11-08 14:15:00,30.16,30.19,30.15,30.15,13400.0,18.9763,18.9952,18.97,18.97,13400.0
2012-11-08 14:20:00,30.15,30.16,30.14,30.16,27800.0,18.97,18.9763,18.9638,18.9763,27800.0
2012-11-08 14:25:00,30.16,30.18,30.16,30.18,14100.0,18.9763,18.9889,18.9763,18.9889,14100.0
2012-11-08 14:30:00,30.18,30.18,30.16,30.17,15100.0,18.9889,18.9889,18.9763,18.9826,15100.0
2012-11-08 14:35:00,30.16,30.18,30.15,30.16,12900.0,18.9763,18.9889,18.97,18.9763,12900.0
2012-11-08 14:40:00,30.17,30.19,30.16,30.17,16900.0,18.9826,18.9952,18.9763,18.9826,16900.0
2012-11-08 14:45:00,30.18,30.18,30.15,30.18,18500.0,18.9889,18.9889,18.97,18.9889,18500.0
2012-11-08 14:50:00,30.18,30.19,30.13,30.13,12200.0,18.9889,18.9952,18.9575,18.9575,12200.0
2012-11-08 14:55:00,30.13,30.16,30.12,30.12,14800.0,18.9575,18.9763,18.9512,18.9512,14800.0
2012-11-08 15:00:00,30.11,30.11,30.08,30.09,15500.0,18.9449,18.9449,18.926,18.9323,15500.0
2012-11-08 15:05:00,30.09,30.12,30.07,30.07,19500.0,18.9323,18.9512,18.9197,18.9197,19500.0
2012-11-08 15:10:00,30.08,30.09,30.05,30.08,18900.0,18.926,18.9323,18.9071,18.926,18900.0
2012-11-08 15:15:00,30.06,30.08,30.05,30.07,19900.0,18.9134,18.926,18.9071,18.9197,19900.0
2012-11-08 15:20:00,30.07,30.11,30.07,30.11,42400.0,18.9197,18.9449,18.9197,18.9449,42400.0
2012-11-08 15:25:00,30.11,30.11,30.06,30.08,36000.0,18.9449,18.9449,18.9134,18.926,36000.0
2012-11-08 15:30:00,30.08,30.08,30.03,30.04,33600.0,18.926,18.926,18.8945,18.9008,33600.0
2012-11-08 15:35:00,30.04,30.05,30.01,30.03,30400.0,18.9008,18.9071,18.882,18.8945,30400.0
2012-11-08 15:40:00,30.02,30.05,30.01,30.03,43400.0,18.8883,18.9071,18.882,18.8945,43400.0
2012-11-08 15:45:00,30.02,30.05,30.01,30.02,54400.0,18.8883,18.9071,18.882,18.8883,54400.0
2012-11-08 15:50:00,30.01,30.05,30.01,30.04,70800.0,18.882,18.9071,18.882,18.9008,70800.0
2012-11-08 15:55:00,30.04,30.04,29.93,29.96,332000.0,18.9008,18.9008,18.8316,18.8505,332000.0
2012-11-09 09:30:00,30.06,30.27,30.0,30.16,81800.0,18.9134,19.0455,18.8757,18.9763,81800.0
2012-11-09 09:35:00,30.16,30.17,30.06,30.1,21100.0,18.9763,18.9826,18.9134,18.9386,21100.0
2012-11-09 09:40:00,30.11,30.11,30.0,30.04,47500.0,18.9449,18.9449,18.8757,18.9008,47500.0
2012-11-09 09:45:00,30.04,30.04,29.97,29.97,33200.0,18.9008,18.9008,18.8568,18.8568,33200.0
2012-11-09 09:50:00,29.97,30.06,29.96,30.06,18000.0,18.8568,18.9134,18.8505,18.9134,18000.0
2012-11-09 09:55:00,30.07,30.09,30.0,30.05,25100.0,18.9197,18.9323,18.8757,18.9071,25100.0
2012-11-09 10:00:00,30.05,30.07,30.0,30.01,22100.0,18.9071,18.9197,18.8757,18.882,22100.0
2012-11-09 10:05:00,30.01,30.02,29.95,30.01,24000.0,18.882,18.8883,18.8442,18.882,24000.0
2012-11-09 10:10:00,30.0,30.03,30.0,30.0,8700.0,18.8757,18.8945,18.8757,18.8757,8700.0
2012-11-09 10:15:00,30.0,30.02,29.99,29.99,29800.0,18.8757,18.8883,18.8694,18.8694,29800.0
2012-11-09 10:20:00,30.0,30.05,30.0,30.02,17100.0,18.8757,18.9071,18.8757,18.8883,17100.0
2012-11-09 10:25:00,30.03,30.03,30.0,30.01,14000.0,18.8945,18.8945,18.8757,18.882,14000.0
2012-11-09 10:30:00,30.02,30.04,29.99,29.99,19600.0,18.8883,18.9008,18.8694,18.8694,19600.0
2012-11-09 10:35:00,30.0,30.01,29.94,29.94,17700.0,18.8757,18.882,18.8379,18.8379,17700.0
2012-11-09 10:40:00,29.95,29.99,29.93,29.99,25300.0,18.8442,18.8694,18.8316,18.8694,25300.0
2012-11-09 10:45:00,30.0,30.01,29.97,29.98,18800.0,18.8757,18.882,18.8568,18.8631,18800.0
2012-11-09 10:50:00,29.97,30.02,29.96,30.02,13900.0,18.8568,18.8883,18.8505,18.8883,13900.0
2012-11-09 10:55:00,30.02,30.07,30.01,30.04,31000.0,18.8883,18.9197,18.882,18.9008,31000.0
2012-11-09 11:00:00,30.03,30.06,30.03,30.03,12400.0,18.8945,18.9134,18.8945,18.8945,12400.0
2012-11-09 11:05:00,30.03,30.06,30.02,30.04,17700.0,18.8945,18.9134,18.8883,18.9008,17700.0
2012-11-09 11:10:00,30.03,30.08,30.03,30.03,18100.0,18.8945,18.926,18.8945,18.8945,18100.0
2012-11-09 11:15:00,30.02,30.05,30.01,30.03,10900.0,18.8883,18.9071,18.882,18.8945,10900.0
2012-11-09 11:20:00,30.03,30.03,30.0,30.0,12000.0,18.8945,18.8945,18.8757,18.8757,12000.0
2012-11-09 11:25:00,30.01,30.04,30.01,30.03,14000.0,18.882,18.9008,18.882,18.8945,14000.0
2012-11-09 11:30:00,30.03,30.04,30.01,30.02,9300.0,18.8945,18.9008,18.882,18.8883,9300.0
2012-11-09 11:35:00,30.01,30.08,30.0,30.07,17900.0,18.882,18.926,18.8757,18.9197,17900.0
2012-11-09 11:40:00,30.07,30.08,30.05,30.05,4600.0,18.9197,18.926,18.9071,18.9071,4600.0
2012-11-09 11:45:00,30.05,30.08,30.05,30.06,9500.0,18.9071,18.926,18.9071,18.9134,9500.0
2012-11-09 11:50:00,30.06,30.07,30.04,30.04,4200.0,18.9134,18.9197,18.9008,18.9008,4200.0
2012-11-09 11:55:00,30.04,30.05,30.03,30.05,18600.0,18.9008,18.9071,18.8945,18.9071,18600.0
2012-11-09 12:00:00,30.06,30.11,30.06,30.1,18600.0,18.9134,18.9449,18.9134,18.9386,18600.0
2012-11-09 12:05:00,30.09,30.11,30.08,30.08,16800.0,18.9323,18.9449,18.926,18.926,16800.0
2012-11-09 12:10:00,30.09,30.11,30.08,30.11,10600.0,18.9323,18.9449,18.926,18.9449,10600.0
2012-11-09 12:15:00,30.11,30.14,30.11,30.12,15500.0,18.9449,18.9638,18.9449,18.9512,15500.0
2012-11-09 12:20:00,30.13,30.14,30.12,30.13,16800.0,18.9575,18.9638,18.9512,18.9575,16800.0
2012-11-09 12:25:00,30.14,30.15,30.13,30.14,14600.0,18.9638,18.97,18.9575,18.9638,14600.0
2012-11-09 12:30:00,30.13,30.15,30.13,30.14,14800.0,18.9575,18.97,18.9575,18.9638,14800.0
2012-11-09 12:35:00,30.14,30.15,30.13,30.15,23000.0,18.9638,18.97,18.9575,18.97,23000.0
2012-11-09 12:40:00,30.14,30.15,30.12,30.12,19100.0,18.9638,18.97,18.9512,18.9512,19100.0
2012-11-09 12:45:00,30.12,30.15,30.11,30.14,36400.0,18.9512,18.97,18.9449,18.9638,36400.0
2012-11-09 12:50:00,30.14,30.16,30.13,30.14,31800.0,18.9638,18.9763,18.9575,18.9638,31800.0
2012-11-09 12:55:00,30.14,30.14,30.07,30.07,24500.0,18.9638,18.9638,18.9197,18.9197,24500.0
2012-11-09 13:00:00,30.07,30.13,30.07,30.11,18600.0,18.9197,18.9575,18.9197,18.9449,18600.0
2012-11-09 13:05:00,30.11,30.11,30.09,30.1,4900.0,18.9449,18.9449,18.9323,18.9386,4900.0
2012-11-09 13:10:00,30.1,30.1,30.02,30.02,24400.0,18.9386,18.9386,18.8883,18.8883,24400.0
2012-11-09 13:15:00,30.02,30.09,30.02,30.08,14300.0,18.8883,18.9323,18.8883,18.926,14300.0
2012-11-09 13:20:00,30.09,30.1,30.02,30.02,8100.0,18.9323,18.9386,18.8883,18.8883,8100.0
2012-11-09 13:25:00,30.02,30.03,29.95,29.95,31100.0,18.8883,18.8945,18.8442,18.8442,31100.0
2012-11-09 13:30:00,29.95,29.98,29.93,29.95,23600.0,18.8442,18.8631,18.8316,18.8442,23600.0
2012-11-09 13:35:00,29.95,29.98,29.94,29.94,23800.0,18.8442,18.8631,18.8379,18.8379,23800.0
2012-11-09 13:40:00,29.95,29.99,29.95,29.99,40000.0,18.8442,18.8694,18.8442,18.8694,40000.0
2012-11-09 13:45:00,29.99,30.03,29.98,30.0,26700.0,18.8694,18.8945,18.8631,18.8757,26700.0
2012-11-09 13:50:00,30.0,30.04,29.99,30.01,17400.0,18.8757,18.9008,18.8694,18.882,17400.0
2012-11-09 13:55:00,30.0,30.01,29.97,30.0,9100.0,18.8757,18.882,18.8568,18.8757,9100.0
2012-11-09 14:00:00,30.01,30.01,29.97,29.98,16300.0,18.882,18.882,18.8568,18.8631,16300.0
2012-11-09 14:05:00,29.98,29.99,29.96,29.99,27100.0,18.8631,18.8694,18.8505,18.8694,27100.0
2012-11-09 14:10:00,29.98,30.01,29.98,30.0,19700.0,18.8631,18.882,18.8631,18.8757,19700.0
2012-11-09 14:15:00,30.0,30.04,30.0,30.03,24200.0,18.8757,18.9008,18.8757,18.8945,24200.0
2012-11-09 14:20:00,30.03,30.04,30.02,30.04,9200.0,18.8945,18.9008,18.8883,18.9008,9200.0
2012-11-09 14:25:00,30.03,30.05,30.03,30.05,21500.0,18.8945,18.9071,18.8945,18.9071,21500.0
2012-11-09 14:30:00,30.05,30.1,30.03,30.08,14200.0,18.9071,18.9386,18.8945,18.926,14200.0
2012-11-09 14:35:00,30.08,30.1,30.04,30.04,13500.0,18.926,18.9386,18.9008,18.9008,13500.0
2012-11-09 14:40:00,30.04,30.04,30.0,30.0,15200.0,18.9008,18.9008,18.8757,18.8757,15200.0
2012-11-09 14:45:00,30.01,30.01,29.99,30.0,10700.0,18.882,18.882,18.8694,18.8757,10700.0
2012-11-09 14:50:00,30.01,30.03,29.99,29.99,21900.0,18.882,18.8945,18.8694,18.8694,21900.0
2012-11-09 14:55:00,29.98,29.99,29.97,29.97,6700.0,18.8631,18.8694,18.8568,18.8568,6700.0
2012-11-09 15:00:00,29.97,30.02,29.96,30.02,22900.0,18.8568,18.8883,18.8505,18.8883,22900.0
2012-11-09 15:05:00,30.01,30.01,29.97,29.98,13400.0,18.882,18.882,18.8568,18.8631,13400.0
2012-11-09 15:10:00,29.98,30.0,29.98,29.98,18200.0,18.8631,18.8757,18.8631,18.8631,18200.0
2012-11-09 15:15:00,29.99,29.99,29.95,29.96,11000.0,18.8694,18.8694,18.8442,18.8505,11000.0
2012-11-09 15:20:00,29.95,29.98,29.95,29.96,16200.0,18.8442,18.8631,18.8442,18.8505,16200.0
2012-11-09 15:25:00,29.96,30.0,29.96,29.99,18800.0,18.8505,18.8757,18.8505,18.8694,18800.0
2012-11-09 15:30:00,29.99,30.0,29.94,29.94,26100.0,18.8694,18.8757,18.8379,18.8379,26100.0
2012-11-09 15:35:00,29.94,29.94,29.9,29.93,59900.0,18.8379,18.8379,18.8127,18.8316,59900.0
2012-11-09 15:40:00,29.94,30.01,29.94,30.0,36300.0,18.8379,18.882,18.8379,18.8757,36300.0
2012-11-09 15:45:00,30.01,30.05,30.01,30.01,42800.0,18.882,18.9071,18.882,18.882,42800.0
2012-11-09 15:50:00,30.01,30.02,29.96,29.96,67500.0,18.882,18.8883,18.8505,18.8505,67500.0
2012-11-09 15:55:00,29.97,29.97,29.88,29.9,140300.0,18.8568,18.8568,18.8002,18.8127,140300.0
2012-11-12 09:30:00,29.9,29.97,29.88,29.93,34100.0,18.8127,18.8568,18.8002,18.8316,34100.0
2012-11-12 09:35:00,29.96,29.96,29.88,29.89,10200.0,18.8505,18.8505,18.8002,18.8065,10200.0
2012-11-12 09:40:00,29.88,29.88,29.83,29.84,19100.0,18.8002,18.8002,18.7687,18.775,19100.0
2012-11-12 09:45:00,29.85,29.88,29.81,29.84,15600.0,18.7813,18.8002,18.7561,18.775,15600.0
2012-11-12 09:50:00,29.83,29.86,29.8,29.81,24900.0,18.7687,18.7876,18.7498,18.7561,24900.0
2012-11-12 09:55:00,29.8,29.84,29.76,29.81,21200.0,18.7498,18.775,18.7247,18.7561,21200.0
2012-11-12 10:00:00,29.79,29.85,29.78,29.85,31600.0,18.7435,18.7813,18.7372,18.7813,31600.0
2012-11-12 10:05:00,29.86,29.87,29.79,29.8,22500.0,18.7876,18.7939,18.7435,18.7498,22500.0
2012-11-12 10:10:00,29.81,29.82,29.78,29.78,9800.0,18.7561,18.7624,18.7372,18.7372,9800.0
2012-11-12 10:15:00,29.77,29.8,29.76,29.79,25600.0,18.731,18.7498,18.7247,18.7435,25600.0
2012-11-12 10:20:00,29.79,29.83,29.78,29.81,11300.0,18.7435,18.7687,18.7372,18.7561,11300.0
2012-11-12 10:25:00,29.81,29.82,29.77,29.77,7900.0,18.7561,18.7624,18.731,18.731,7900.0
2012-11-12 10:30:00,29.78,29.79,29.77,29.79,11100.0,18.7372,18.7435,18.731,18.7435,11100.0
2012-11-12 10:35:00,29.79,29.8,29.78,29.79,5300.0,18.7435,18.7498,18.7372,18.7435,5300.0
2012-11-12 10:40:00,29.78,29.79,29.75,29.78,14500.0,18.7372,18.7435,18.7184,18.7372,14500.0
2012-11-12 10:45:00,29.77,29.78,29.75,29.76,7400.0,18.731,18.7372,18.7184,18.7247,7400.0
2012-11-12 10:50:00,29.76,29.76,29.72,29.73,15300.0,18.7247,18.7247,18.6995,18.7058,15300.0
2012-11-12 10:55:00,29.72,29.76,29.71,29.71,13400.0,18.6995,18.7247,18.6932,18.6932,13400.0
2012-11-12 11:00:00,29.71,29.73,29.7,29.7,11100.0,18.6932,18.7058,18.6869,18.6869,11100.0
2012-11-12 11:05:00,29.71,29.74,29.7,29.74,13400.0,18.6932,18.7121,18.6869,18.7121,13400.0
2012-11-12 11:10:00,29.74,29.75,29.72,29.74,7300.0,18.7121,18.7184,18.6995,18.7121,7300.0
2012-11-12 11:15:00,29.74,29.76,29.74,29.76,15200.0,18.7121,18.7247,18.7121,18.7247,15200.0
2012-11-12 11:20:00,29.76,29.79,29.76,29.78,6500.0,18.7247,18.7435,18.7247,18.7372,6500.0
2012-11-12 11:25:00,29.78,29.8,29.77,29.78,42600.0,18.7372,18.7498,18.731,18.7372,42600.0
2012-11-12 11:30:00,29.78,29.78,29.76,29.77,25600.0,18.7372,18.7372,18.7247,18.731,25600.0
2012-11-12 11:35:00,29.76,29.81,29.76,29.78,45500.0,18.7247,18.7561,18.7247,18.7372,45500.0
2012-11-12 11:40:00,29.77,29.8,29.72,29.72,21100.0,18.731,18.7498,18.6995,18.6995,21100.0
2012-11-12 11:45:00,29.73,29.74,29.71,29.72,5900.0,18.7058,18.7121,18.6932,18.6995,5900.0
2012-11-12 11:50:00,29.71,29.73,29.71,29.72,7800.0,18.6932,18.7058,18.6932,18.6995,7800.0
2012-11-12 11:55:00,29.72,29.72,29.67,29.67,34600.0,18.6995,18.6995,18.668,18.668,34600.0
2012-11-12 12:00:00,29.66,29.7,29.66,29.68,23300.0,18.6617,18.6869,18.6617,18.6743,23300.0
2012-11-12 12:05:00,29.68,29.7,29.68,29.69,20100.0,18.6743,18.6869,18.6743,18.6806,20100.0
2012-11-12 12:10:00,29.69,29.7,29.68,29.68,8200.0,18.6806,18.6869,18.6743,18.6743,8200.0
2012-11-12 12:15:00,29.68,29.71,29.68,29.69,16200.0,18.6743,18.6932,18.6743,18.6806,16200.0
2012-11-12 12:20:00,29.69,29.71,29.68,29.69,15500.0,18.6806,18.6932,18.6743,18.6806,15500.0
2012-11-12 12:25:00,29.69,29.69,29.68,29.69,10500.0,18.6806,18.6806,18.6743,18.6806,10500.0
2012-11-12 12:30:00,29.69,29.71,29.67,29.7,28500.0,18.6806,18.6932,18.668,18.6869,28500.0
2012-11-12 12:35:00,29.69,29.7,29.68,29.69,14900.0,18.6806,18.6869,18.6743,18.6806,14900.0
2012-11-12 12:40:00,29.69,29.71,29.69,29.69,19100.0,18.6806,18.6932,18.6806,18.6806,19100.0
2012-11-12 12:45:00,29.68,29.68,29.66,29.67,7300.0,18.6743,18.6743,18.6617,18.668,7300.0
2012-11-12 12:50:00,29.66,29.67,29.64,29.64,37900.0,18.6617,18.668,18.6492,18.6492,37900.0
2012-11-12 12:55:00,29.64,29.65,29.63,29.65,52000.0,18.6492,18.6555,18.6429,18.6555,52000.0
2012-11-12 13:00:00,29.65,29.68,29.64,29.67,27100.0,18.6555,18.6743,18.6492,18.668,27100.0
2012-11-12 13:05:00,29.68,29.69,29.64,29.64,18400.0,18.6743,18.6806,18.6492,18.6492,18400.0
2012-11-12 13:10:00,29.64,29.72,29.64,29.71,43000.0,18.6492,18.6995,18.6492,18.6932,43000.0
2012-11-12 13:15:00,29.71,29.73,29.67,29.67,39200.0,18.6932,18.7058,18.668,18.668,39200.0
2012-11-12 13:20:00,29.67,29.7,29.66,29.66,18600.0,18.668,18.6869,18.6617,18.6617,18600.0
2012-11-12 13:25:00,29.66,29.71,29.66,29.68,43200.0,18.6617,18.6932,18.6617,18.6743,43200.0
2012-11-12 13:30:00,29.69,29.71,29.68,29.68,14500.0,18.6806,18.6932,18.6743,18.6743,14500.0
2012-11-12 13:35:00,29.68,29.69,29.66,29.69,29700.0,18.6743,18.6806,18.6617,18.6806,29700.0
2012-11-12 13:40:00,29.68,29.68,29.65,29.65,19900.0,18.6743,18.6743,18.6555,18.6555,19900.0
2012-11-12 13:45:00,29.64,29.66,29.64,29.65,13800.0,18.6492,18.6617,18.6492,18.6555,13800.0
2012-11-12 13:50:00,29.64,29.66,29.64,29.64,23200.0,18.6492,18.6617,18.6492,18.6492,23200.0
2012-11-12 13:55:00,29.65,29.66,29.64,29.65,12200.0,18.6555,18.6617,18.6492,18.6555,12200.0
2012-11-12 14:00:00,29.65,29.65,29.62,29.62,12600.0,18.6555,18.6555,18.6366,18.6366,12600.0
2012-11-12 14:05:00,29.62,29.64,29.62,29.63,13200.0,18.6366,18.6492,18.6366,18.6429,13200.0
2012-11-12 14:10:00,29.64,29.64,29.62,29.62,6100.0,18.6492,18.6492,18.6366,18.6366,6100.0
2012-11-12 14:15:00,29.62,29.63,29.62,29.63,10000.0,18.6366,18.6429,18.6366,18.6429,10000.0
2012-11-12 14:20:00,29.62,29.63,29.6,29.6,16700.0,18.6366,18.6429,18.624,18.624,16700.0
2012-11-12 14:25:00,29.6,29.6,29.56,29.56,18800.0,18.624,18.624,18.5988,18.5988,18800.0
2012-11-12 14:30:00,29.56,29.56,29.55,29.55,6900.0,18.5988,18.5988,18.5925,18.5925,6900.0
2012-11-12 14:35:00,29.55,29.56,29.54,29.54,14100.0,18.5925,18.5988,18.5862,18.5862,14100.0
2012-11-12 14:40:00,29.54,29.57,29.53,29.55,31300.0,18.5862,18.6051,18.5799,18.5925,31300.0
2012-11-12 14:45:00,29.55,29.57,29.54,29.56,15100.0,18.5925,18.6051,18.5862,18.5988,15100.0
2012-11-12 14:50:00,29.56,29.57,29.55,29.57,10900.0,18.5988,18.6051,18.5925,18.6051,10900.0
2012-11-12 14:55:00,29.58,29.58,29.56,29.56,13800.0,18.6114,18.6114,18.5988,18.5988,13800.0
2012-11-12 15:00:00,29.56,29.59,29.55,29.57,35400.0,18.5988,18.6177,18.5925,18.6051,35400.0
2012-11-12 15:05:00,29.57,29.58,29.52,29.52,39900.0,18.6051,18.6114,18.5737,18.5737,39900.0
2012-11-12 15:10:00,29.53,29.53,29.5,29.5,50300.0,18.5799,18.5799,18.5611,18.5611,50300.0
2012-11-12 15:15:00,29.5,29.53,29.5,29.51,32400.0,18.5611,18.5799,18.5611,18.5674,32400.0
2012-11-12 15:20:00,29.5,29.53,29.5,29.52,28200.0,18.5611,18.5799,18.5611,18.5737,28200.0
2012-11-12 15:25:00,29.52,29.52,29.49,29.5,42300.0,18.5737,18.5737,18.5548,18.5611,42300.0
2012-11-12 15:30:00,29.5,29.54,29.5,29.54,28100.0,18.5611,18.5862,18.5611,18.5862,28100.0
2012-11-12 15:35:00,29.54,29.56,29.53,29.55,45900.0,18.5862,18.5988,18.5799,18.5925,45900.0
2012-11-12 15:40:00,29.55,29.56,29.54,29.55,53300.0,18.5925,18.5988,18.5862,18.5925,53300.0
2012-11-12 15:45:00,29.55,29.56,29.54,29.54,88600.0,18.5925,18.5988,18.5862,18.5862,88600.0
2012-11-12 15:50:00,29.54,29.6,29.54,29.59,53600.0,18.5862,18.624,18.5862,18.6177,53600.0
2012-11-12 15:55:00,29.58,29.61,29.55,29.61,189400.0,18.6114,18.6303,18.5925,18.6303,189400.0
2012-11-13 09:30:00,29.59,29.82,29.54,29.79,56500.0,18.6177,18.7624,18.5862,18.7435,56500.0
2012-11-13 09:35:00,29.8,29.89,29.79,29.85,45000.0,18.7498,18.8065,18.7435,18.7813,45000.0
2012-11-13 09:40:00,29.85,29.86,29.8,29.86,27800.0,18.7813,18.7876,18.7498,18.7876,27800.0
2012-11-13 09:45:00,29.86,29.93,29.85,29.93,28300.0,18.7876,18.8316,18.7813,18.8316,28300.0
2012-11-13 09:50:00,29.92,29.93,29.83,29.83,28600.0,18.8253,18.8316,18.7687,18.7687,28600.0
2012-11-13 09:55:00,29.82,29.88,29.78,29.86,34000.0,18.7624,18.8002,18.7372,18.7876,34000.0
2012-11-13 10:00:00,29.85,29.88,29.8,29.82,39700.0,18.7813,18.8002,18.7498,18.7624,39700.0
2012-11-13 10:05:00,29.83,29.89,29.83,29.85,60000.0,18.7687,18.8065,18.7687,18.7813,60000.0
2012-11-13 10:10:00,29.86,29.87,29.81,29.84,61700.0,18.7876,18.7939,18.7561,18.775,61700.0
2012-11-13 10:15:00,29.84,29.87,29.8,29.83,31800.0,18.775,18.7939,18.7498,18.7687,31800.0
2012-11-13 10:20:00,29.83,29.85,29.82,29.82,31000.0,18.7687,18.7813,18.7624,18.7624,31000.0
2012-11-13 10:25:00,29.83,29.84,29.78,29.79,26600.0,18.7687,18.775,18.7372,18.7435,26600.0
2012-11-13 10:30:00,29.8,29.9,29.8,29.9,34800.0,18.7498,18.8127,18.7498,18.8127,34800.0
2012-11-13 10:35:00,29.91,29.98,29.91,29.93,30000.0,18.819,18.8631,18.819,18.8316,30000.0
2012-11-13 10:40:00,29.94,29.99,29.94,29.95,47000.0,18.8379,18.8694,18.8379,18.8442,47000.0
2012-11-13 10:45:00,29.94,30.0,29.9,30.0,29700.0,18.8379,18.8757,18.8127,18.8757,29700.0
2012-11-13 10:50:00,29.99,30.08,29.97,30.08,32800.0,18.8694,18.926,18.8568,18.926,32800.0
2012-11-13 10:55:00,30.06,30.1,30.05,30.1,23300.0,18.9134,18.9386,18.9071,18.9386,23300.0
2012-11-13 11:00:00,30.1,30.11,30.07,30.08,29100.0,18.9386,18.9449,18.9197,18.926,29100.0
2012-11-13 11:05:00,30.08,30.11,30.06,30.1,33100.0,18.926,18.9449,18.9134,18.9386,33100.0
2012-11-13 11:10:00,30.11,30.13,30.09,30.12,20900.0,18.9449,18.9575,18.9323,18.9512,20900.0
2012-11-13 11:15:00,30.11,30.13,30.1,30.11,18600.0,18.9449,18.9575,18.9386,18.9449,18600.0
2012-11-13 11:20:00,30.11,30.14,30.11,30.13,26200.0,18.9449,18.9638,18.9449,18.9575,26200.0
2012-11-13 11:25:00,30.14,30.14,30.11,30.14,32200.0,18.9638,18.9638,18.9449,18.9638,32200.0
2012-11-13 11:30:00,30.14,30.15,30.1,30.1,24200.0,18.9638,18.97,18.9386,18.9386,24200.0
2012-11-13 11:35:00,30.1,30.12,30.07,30.07,45900.0,18.9386,18.9512,18.9197,18.9197,45900.0
2012-11-13 11:40:00,30.07,30.1,30.04,30.05,128700.0,18.9197,18.9386,18.9008,18.9071,128700.0
2012-11-13 11:45:00,30.05,30.08,30.05,30.06,19900.0,18.9071,18.926,18.9071,18.9134,19900.0
2012-11-13 11:50:00,30.07,30.08,30.04,30.08,17300.0,18.9197,18.926,18.9008,18.926,17300.0
2012-11-13 11:55:00,30.08,30.1,30.05,30.07,51300.0,18.926,18.9386,18.9071,18.9197,51300.0
2012-11-13 12:00:00,30.08,30.1,30.07,30.09,19100.0,18.926,18.9386,18.9197,18.9323,19100.0
2012-11-13 12:05:00,30.09,30.1,30.05,30.05,19300.0,18.9323,18.9386,18.9071,18.9071,19300.0
2012-11-13 12:10:00,30.07,30.1,30.05,30.08,10300.0,18.9197,18.9386,18.9071,18.926,10300.0
2012-11-13 12:15:00,30.08,30.1,30.07,30.1,17400.0,18.926,18.9386,18.9197,18.9386,17400.0
2012-11-13 12:20:00,30.09,30.09,30.05,30.05,17300.0,18.9323,18.9323,18.9071,18.9071,17300.0
2012-11-13 12:25:00,30.05,30.05,30.03,30.04,18500.0,18.9071,18.9071,18.8945,18.9008,18500.0
2012-11-13 12:30:00,30.04,30.05,29.98,30.0,30400.0,18.9008,18.9071,18.8631,18.8757,30400.0
2012-11-13 12:35:00,30.0,30.0,29.97,29.97,13800.0,18.8757,18.8757,18.8568,18.8568,13800.0
2012-11-13 12:40:00,29.98,30.0,29.9,29.9,29600.0,18.8631,18.8757,18.8127,18.8127,29600.0
2012-11-13 12:45:00,29.9,29.95,29.9,29.95,8500.0,18.8127,18.8442,18.8127,18.8442,8500.0
2012-11-13 12:50:00,29.95,30.0,29.94,29.99,30400.0,18.8442,18.8757,18.8379,18.8694,30400.0
2012-11-13 12:55:00,29.98,30.0,29.96,29.97,19400.0,18.8631,18.8757,18.8505,18.8568,19400.0
2012-11-13 13:00:00,29.97,29.98,29.95,29.97,30300.0,18.8568,18.8631,18.8442,18.8568,30300.0
2012-11-13 13:05:00,29.96,30.02,29.96,30.0,13400.0,18.8505,18.8883,18.8505,18.8757,13400.0
2012-11-13 13:10:00,30.0,30.04,29.99,30.04,28100.0,18.8757,18.9008,18.8694,18.9008,28100.0
2012-11-13 13:15:00,30.03,30.07,30.02,30.05,17200.0,18.8945,18.9197,18.8883,18.9071,17200.0
2012-11-13 13:20:00,30.06,30.06,30.03,30.04,8700.0,18.9134,18.9134,18.8945,18.9008,8700.0
2012-11-13 13:25:00,30.04,30.05,30.02,30.03,19600.0,18.9008,18.9071,18.8883,18.8945,19600.0
2012-11-13 13:30:00,30.03,30.03,29.99,30.0,27800.0,18.8945,18.8945,18.8694,18.8757,27800.0
2012-11-13 13:35:00,29.99,30.0,29.96,29.97,20600.0,18.8694,18.8757,18.8505,18.8568,20600.0
2012-11-13 13:40:00,29.97,30.02,29.97,30.01,18100.0,18.8568,18.8883,18.8568,18.882,18100.0
2012-11-13 13:45:00,29.99,30.02,29.98,30.02,43600.0,18.8694,18.8883,18.8631,18.8883,43600.0
2012-11-13 13:50:00,30.02,30.08,30.02,30.05,20700.0,18.8883,18.926,18.8883,18.9071,20700.0
2012-11-13 13:55:00,30.05,30.06,30.03,30.05,8000.0,18.9071,18.9134,18.8945,18.9071,8000.0
2012-11-13 14:00:00,30.05,30.08,30.05,30.06,32700.0,18.9071,18.926,18.9071,18.9134,32700.0
2012-11-13 14:05:00,30.06,30.09,30.06,30.09,35000.0,18.9134,18.9323,18.9134,18.9323,35000.0
2012-11-13 14:10:00,30.09,30.12,30.09,30.11,46500.0,18.9323,18.9512,18.9323,18.9449,46500.0
2012-11-13 14:15:00,30.1,30.13,30.1,30.12,39400.0,18.9386,18.9575,18.9386,18.9512,39400.0
2012-11-13 14:20:00,30.12,30.12,30.1,30.11,49300.0,18.9512,18.9512,18.9386,18.9449,49300.0
2012-11-13 14:25:00,30.11,30.12,30.1,30.12,41400.0,18.9449,18.9512,18.9386,18.9512,41400.0
2012-11-13 14:30:00,30.12,30.12,30.09,30.11,49000.0,18.9512,18.9512,18.9323,18.9449,49000.0
2012-11-13 14:35:00,30.11,30.12,30.04,30.04,49100.0,18.9449,18.9512,18.9008,18.9008,49100.0
2012-11-13 14:40:00,30.05,30.06,30.03,30.03,29600.0,18.9071,18.9134,18.8945,18.8945,29600.0
2012-11-13 14:45:00,30.03,30.06,30.01,30.05,60600.0,18.8945,18.9134,18.882,18.9071,60600.0
2012-11-13 14:50:00,30.05,30.06,30.03,30.04,32400.0,18.9071,18.9134,18.8945,18.9008,32400.0
2012-11-13 14:55:00,30.03,30.06,30.03,30.04,47200.0,18.8945,18.9134,18.8945,18.9008,47200.0
2012-11-13 15:00:00,30.05,30.05,30.0,30.01,48800.0,18.9071,18.9071,18.8757,18.882,48800.0
2012-11-13 15:05:00,30.0,30.01,29.99,29.99,19600.0,18.8757,18.882,18.8694,18.8694,19600.0
2012-11-13 15:10:00,29.99,30.0,29.95,29.96,45800.0,18.8694,18.8757,18.8442,18.8505,45800.0
2012-11-13 15:15:00,29.96,29.97,29.96,29.97,21800.0,18.8505,18.8568,18.8505,18.8568,21800.0
2012-11-13 15:20:00,29.96,29.97,29.94,29.95,37300.0,18.8505,18.8568,18.8379,18.8442,37300.0
2012-11-13 15:25:00,29.94,29.95,29.93,29.93,33000.0,18.8379,18.8442,18.8316,18.8316,33000.0
2012-11-13 15:30:00,29.93,29.94,29.91,29.93,53600.0,18.8316,18.8379,18.819,18.8316,53600.0
2012-11-13 15:35:00,29.92,29.93,29.85,29.85,38700.0,18.8253,18.8316,18.7813,18.7813,38700.0
2012-11-13 15:40:00,29.85,29.86,29.8,29.83,71500.0,18.7813,18.7876,18.7498,18.7687,71500.0
2012-11-13 15:45:00,29.83,29.89,29.81,29.88,63600.0,18.7687,18.8065,18.7561,18.8002,63600.0
2012-11-13 15:50:00,29.87,29.88,29.84,29.85,75100.0,18.7939,18.8002,18.775,18.7813,75100.0
2012-11-13 15:55:00,29.84,29.91,29.82,29.84,303700.0,18.775,18.819,18.7624,18.775,303700.0
2012-11-14 09:30:00,29.84,29.9,29.77,29.9,37800.0,18.775,18.8127,18.731,18.8127,37800.0
2012-11-14 09:35:00,29.9,29.92,29.8,29.83,53300.0,18.8127,18.8253,18.7498,18.7687,53300.0
2012-11-14 09:40:00,29.83,29.85,29.8,29.85,51500.0,18.7687,18.7813,18.7498,18.7813,51500.0
2012-11-14 09:45:00,29.85,29.86,29.84,29.85,15400.0,18.7813,18.7876,18.775,18.7813,15400.0
2012-11-14 09:50:00,29.84,29.84,29.8,29.83,32500.0,18.775,18.775,18.7498,18.7687,32500.0
2012-11-14 09:55:00,29.84,29.87,29.8,29.84,42800.0,18.775,18.7939,18.7498,18.775,42800.0
2012-11-14 10:00:00,29.84,29.88,29.8,29.81,78500.0,18.775,18.8002,18.7498,18.7561,78500.0
2012-11-14 10:05:00,29.81,29.84,29.78,29.82,46000.0,18.7561,18.775,18.7372,18.7624,46000.0
2012-11-14 10:10:00,29.82,29.82,29.72,29.74,93500.0,18.7624,18.7624,18.6995,18.7121,93500.0
2012-11-14 10:15:00,29.75,29.77,29.7,29.7,13800.0,18.7184,18.731,18.6869,18.6869,13800.0
2012-11-14 10:20:00,29.7,29.72,29.68,29.71,21500.0,18.6869,18.6995,18.6743,18.6932,21500.0
2012-11-14 10:25:00,29.7,29.71,29.66,29.66,11900.0,18.6869,18.6932,18.6617,18.6617,11900.0
2012-11-14 10:30:00,29.66,29.66,29.62,29.62,26600.0,18.6617,18.6617,18.6366,18.6366,26600.0
2012-11-14 10:35:00,29.63,29.67,29.62,29.67,13500.0,18.6429,18.668,18.6366,18.668,13500.0
2012-11-14 10:40:00,29.67,29.67,29.61,29.64,13900.0,18.668,18.668,18.6303,18.6492,13900.0
2012-11-14 10:45:00,29.64,29.64,29.59,29.63,17700.0,18.6492,18.6492,18.6177,18.6429,17700.0
2012-11-14 10:50:00,29.62,29.63,29.56,29.59,20100.0,18.6366,18.6429,18.5988,18.6177,20100.0
2012-11-14 10:55:00,29.58,29.58,29.54,29.56,13200.0,18.6114,18.6114,18.5862,18.5988,13200.0
2012-11-14 11:00:00,29.56,29.57,29.5,29.51,16100.0,18.5988,18.6051,18.5611,18.5674,16100.0
2012-11-14 11:05:00,29.51,29.59,29.51,29.59,16600.0,18.5674,18.6177,18.5674,18.6177,16600.0
2012-11-14 11:10:00,29.58,29.59,29.56,29.57,14700.0,18.6114,18.6177,18.5988,18.6051,14700.0
2012-11-14 11:15:00,29.56,29.57,29.55,29.56,10900.0,18.5988,18.6051,18.5925,18.5988,10900.0
2012-11-14 11:20:00,29.56,29.61,29.53,29.61,58000.0,18.5988,18.6303,18.5799,18.6303,58000.0
2012-11-14 11:25:00,29.61,29.64,29.61,29.64,12100.0,18.6303,18.6492,18.6303,18.6492,12100.0
2012-11-14 11:30:00,29.64,29.65,29.63,29.65,19100.0,18.6492,18.6555,18.6429,18.6555,19100.0
2012-11-14 11:35:00,29.65,29.66,29.63,29.65,42600.0,18.6555,18.6617,18.6429,18.6555,42600.0
2012-11-14 11:40:00,29.65,29.68,29.63,29.66,137800.0,18.6555,18.6743,18.6429,18.6617,137800.0
2012-11-14 11:45:00,29.66,29.69,29.63,29.67,27200.0,18.6617,18.6806,18.6429,18.668,27200.0
2012-11-14 11:50:00,29.67,29.69,29.65,29.68,95300.0,18.668,18.6806,18.6555,18.6743,95300.0
2012-11-14 11:55:00,29.68,29.7,29.66,29.66,27600.0,18.6743,18.6869,18.6617,18.6617,27600.0
2012-11-14 12:00:00,29.67,29.67,29.62,29.64,15900.0,18.668,18.668,18.6366,18.6492,15900.0
2012-11-14 12:05:00,29.63,29.63,29.61,29.61,7200.0,18.6429,18.6429,18.6303,18.6303,7200.0
2012-11-14 12:10:00,29.61,29.61,29.56,29.57,15100.0,18.6303,18.6303,18.5988,18.6051,15100.0
2012-11-14 12:15:00,29.56,29.56,29.53,29.53,5900.0,18.5988,18.5988,18.5799,18.5799,5900.0
2012-11-14 12:20:00,29.53,29.54,29.51,29.54,10900.0,18.5799,18.5862,18.5674,18.5862,10900.0
2012-11-14 12:25:00,29.54,29.57,29.53,29.56,10600.0,18.5862,18.6051,18.5799,18.5988,10600.0
2012-11-14 12:30:00,29.57,29.59,29.56,29.56,10900.0,18.6051,18.6177,18.5988,18.5988,10900.0
2012-11-14 12:35:00,29.56,29.57,29.54,29.56,11200.0,18.5988,18.6051,18.5862,18.5988,11200.0
2012-11-14 12:40:00,29.56,29.63,29.56,29.63,14200.0,18.5988,18.6429,18.5988,18.6429,14200.0
2012-11-14 12:45:00,29.63,29.66,29.62,29.64,12200.0,18.6429,18.6617,18.6366,18.6492,12200.0
2012-11-14 12:50:00,29.65,29.71,29.63,29.7,18200.0,18.6555,18.6932,18.6429,18.6869,18200.0
2012-11-14 12:55:00,29.7,29.7,29.67,29.68,12500.0,18.6869,18.6869,18.668,18.6743,12500.0
2012-11-14 13:00:00,29.68,29.73,29.68,29.71,19800.0,18.6743,18.7058,18.6743,18.6932,19800.0
2012-11-14 13:05:00,29.71,29.71,29.69,29.7,17000.0,18.6932,18.6932,18.6806,18.6869,17000.0
2012-11-14 13:10:00,29.7,29.73,29.69,29.7,31800.0,18.6869,18.7058,18.6806,18.6869,31800.0
2012-11-14 13:15:00,29.7,29.74,29.7,29.71,20100.0,18.6869,18.7121,18.6869,18.6932,20100.0
2012-11-14 13:20:00,29.71,29.71,29.68,29.7,12300.0,18.6932,18.6932,18.6743,18.6869,12300.0
2012-11-14 13:25:00,29.7,29.74,29.69,29.69,43200.0,18.6869,18.7121,18.6806,18.6806,43200.0
2012-11-14 13:30:00,29.69,29.7,29.67,29.68,12900.0,18.6806,18.6869,18.668,18.6743,12900.0
2012-11-14 13:35:00,29.68,29.72,29.65,29.68,73700.0,18.6743,18.6995,18.6555,18.6743,73700.0
2012-11-14 13:40:00,29.69,29.69,29.64,29.65,29000.0,18.6806,18.6806,18.6492,18.6555,29000.0
2012-11-14 13:45:00,29.66,29.66,29.63,29.63,37500.0,18.6617,18.6617,18.6429,18.6429,37500.0
2012-11-14 13:50:00,29.63,29.64,29.62,29.63,7400.0,18.6429,18.6492,18.6366,18.6429,7400.0
2012-11-14 13:55:00,29.64,29.65,29.62,29.62,57700.0,18.6492,18.6555,18.6366,18.6366,57700.0
2012-11-14 14:00:00,29.63,29.66,29.6,29.62,70700.0,18.6429,18.6617,18.624,18.6366,70700.0
2012-11-14 14:05:00,29.63,29.65,29.58,29.6,18900.0,18.6429,18.6555,18.6114,18.624,18900.0
2012-11-14 14:10:00,29.59,29.6,29.53,29.53,51000.0,18.6177,18.624,18.5799,18.5799,51000.0
2012-11-14 14:15:00,29.53,29.55,29.51,29.53,67400.0,18.5799,18.5925,18.5674,18.5799,67400.0
2012-11-14 14:20:00,29.53,29.57,29.5,29.56,93200.0,18.5799,18.6051,18.5611,18.5988,93200.0
2012-11-14 14:25:00,29.56,29.65,29.56,29.63,22100.0,18.5988,18.6555,18.5988,18.6429,22100.0
2012-11-14 14:30:00,29.62,29.63,29.55,29.58,19700.0,18.6366,18.6429,18.5925,18.6114,19700.0
2012-11-14 14:35:00,29.58,29.58,29.55,29.55,23700.0,18.6114,18.6114,18.5925,18.5925,23700.0
2012-11-14 14:40:00,29.55,29.57,29.54,29.55,34600.0,18.5925,18.6051,18.5862,18.5925,34600.0
2012-11-14 14:45:00,29.54,29.54,29.51,29.51,22600.0,18.5862,18.5862,18.5674,18.5674,22600.0
2012-11-14 14:50:00,29.51,29.53,29.51,29.51,24600.0,18.5674,18.5799,18.5674,18.5674,24600.0
2012-11-14 14:55:00,29.52,29.52,29.49,29.49,41300.0,18.5737,18.5737,18.5548,18.5548,41300.0
2012-11-14 15:00:00,29.5,29.52,29.48,29.48,40000.0,18.5611,18.5737,18.5485,18.5485,40000.0
2012-11-14 15:05:00,29.48,29.48,29.4,29.42,49800.0,18.5485,18.5485,18.4982,18.5107,49800.0
2012-11-14 15:10:00,29.43,29.46,29.42,29.46,34500.0,18.517,18.5359,18.5107,18.5359,34500.0
2012-11-14 15:15:00,29.46,29.46,29.42,29.43,29000.0,18.5359,18.5359,18.5107,18.517,29000.0
2012-11-14 15:20:00,29.43,29.44,29.41,29.44,31100.0,18.517,18.5233,18.5044,18.5233,31100.0
2012-11-14 15:25:00,29.43,29.46,29.43,29.46,79200.0,18.517,18.5359,18.517,18.5359,79200.0
2012-11-14 15:30:00,29.46,29.46,29.43,29.45,53300.0,18.5359,18.5359,18.517,18.5296,53300.0
2012-11-14 15:35:00,29.45,29.46,29.44,29.45,62400.0,18.5296,18.5359,18.5233,18.5296,62400.0
2012-11-14 15:40:00,29.45,29.46,29.41,29.46,70000.0,18.5296,18.5359,18.5044,18.5359,70000.0
2012-11-14 15:45:00,29.46,29.47,29.43,29.45,72800.0,18.5359,18.5422,18.517,18.5296,72800.0
2012-11-14 15:50:00,29.45,29.45,29.39,29.4,70600.0,18.5296,18.5296,18.4919,18.4982,70600.0
2012-11-14 15:55:00,29.39,29.49,29.39,29.48,310900.0,18.4919,18.5548,18.4919,18.5485,310900.0
2012-11-15 09:30:00,29.46,29.61,29.4,29.6,37400.0,18.5359,18.6303,18.4982,18.624,37400.0
2012-11-15 09:35:00,29.63,29.63,29.57,29.6,59300.0,18.6429,18.6429,18.6051,18.624,59300.0
2012-11-15 09:40:00,29.6,29.6,29.47,29.53,43200.0,18.624,18.624,18.5422,18.5799,43200.0
2012-11-15 09:45:00,29.53,29.55,29.46,29.49,49500.0,18.5799,18.5925,18.5359,18.5548,49500.0
2012-11-15 09:50:00,29.48,29.54,29.46,29.5,35500.0,18.5485,18.5862,18.5359,18.5611,35500.0
2012-11-15 09:55:00,29.49,29.51,29.4,29.43,46100.0,18.5548,18.5674,18.4982,18.517,46100.0
2012-11-15 10:00:00,29.41,29.47,29.33,29.44,54200.0,18.5044,18.5422,18.4541,18.5233,54200.0
2012-11-15 10:05:00,29.44,29.45,29.4,29.41,19400.0,18.5233,18.5296,18.4982,18.5044,19400.0
2012-11-15 10:10:00,29.42,29.43,29.39,29.42,16700.0,18.5107,18.517,18.4919,18.5107,16700.0
2012-11-15 10:15:00,29.42,29.47,29.4,29.46,24600.0,18.5107,18.5422,18.4982,18.5359,24600.0
2012-11-15 10:20:00,29.46,29.46,29.4,29.4,16100.0,18.5359,18.5359,18.4982,18.4982,16100.0
2012-11-15 10:25:00,29.4,29.4,29.34,29.35,17400.0,18.4982,18.4982,18.4604,18.4667,17400.0
2012-11-15 10:30:00,29.35,29.42,29.35,29.4,28400.0,18.4667,18.5107,18.4667,18.4982,28400.0
2012-11-15 10:35:00,29.4,29.41,29.35,29.35,25900.0,18.4982,18.5044,18.4667,18.4667,25900.0
2012-11-15 10:40:00,29.37,29.38,29.33,29.35,26100.0,18.4793,18.4856,18.4541,18.4667,26100.0
2012-11-15 10:45:00,29.34,29.37,29.33,29.35,47600.0,18.4604,18.4793,18.4541,18.4667,47600.0
2012-11-15 10:50:00,29.34,29.36,29.32,29.33,24100.0,18.4604,18.473,18.4478,18.4541,24100.0
2012-11-15 10:55:00,29.33,29.34,29.3,29.31,41900.0,18.4541,18.4604,18.4352,18.4415,41900.0
2012-11-15 11:00:00,29.3,29.34,29.27,29.34,57000.0,18.4352,18.4604,18.4164,18.4604,57000.0
2012-11-15 11:05:00,29.33,29.33,29.28,29.33,48900.0,18.4541,18.4541,18.4227,18.4541,48900.0
2012-11-15 11:10:00,29.34,29.34,29.3,29.33,45100.0,18.4604,18.4604,18.4352,18.4541,45100.0
2012-11-15 11:15:00,29.34,29.34,29.28,29.29,30600.0,18.4604,18.4604,18.4227,18.4289,30600.0
2012-11-15 11:20:00,29.28,29.3,29.27,29.28,19700.0,18.4227,18.4352,18.4164,18.4227,19700.0
2012-11-15 11:25:00,29.28,29.29,29.24,29.24,20800.0,18.4227,18.4289,18.3975,18.3975,20800.0
2012-11-15 11:30:00,29.24,29.27,29.23,29.24,10500.0,18.3975,18.4164,18.3912,18.3975,10500.0
2012-11-15 11:35:00,29.24,29.31,29.24,29.3,9900.0,18.3975,18.4415,18.3975,18.4352,9900.0
2012-11-15 11:40:00,29.29,29.3,29.25,29.27,8500.0,18.4289,18.4352,18.4038,18.4164,8500.0
2012-11-15 11:45:00,29.26,29.26,29.16,29.18,31700.0,18.4101,18.4101,18.3471,18.3597,31700.0
2012-11-15 11:50:00,29.18,29.19,29.16,29.18,12200.0,18.3597,18.366,18.3471,18.3597,12200.0
2012-11-15 11:55:00,29.18,29.2,29.16,29.2,11300.0,18.3597,18.3723,18.3471,18.3723,11300.0
2012-11-15 12:00:00,29.19,29.24,29.19,29.24,11000.0,18.366,18.3975,18.366,18.3975,11000.0
2012-11-15 12:05:00,29.24,29.24,29.18,29.2,15700.0,18.3975,18.3975,18.3597,18.3723,15700.0
2012-11-15 12:10:00,29.2,29.2,29.13,29.13,20300.0,18.3723,18.3723,18.3283,18.3283,20300.0
2012-11-15 12:15:00,29.13,29.13,29.11,29.12,20100.0,18.3283,18.3283,18.3157,18.322,20100.0
2012-11-15 12:20:00,29.11,29.16,29.11,29.15,16900.0,18.3157,18.3471,18.3157,18.3409,16900.0
2012-11-15 12:25:00,29.15,29.16,29.13,29.14,9800.0,18.3409,18.3471,18.3283,18.3346,9800.0
2012-11-15 12:30:00,29.15,29.17,29.15,29.16,7600.0,18.3409,18.3534,18.3409,18.3471,7600.0
2012-11-15 12:35:00,29.16,29.22,29.16,29.22,25100.0,18.3471,18.3849,18.3471,18.3849,25100.0
2012-11-15 12:40:00,29.22,29.23,29.19,29.2,25600.0,18.3849,18.3912,18.366,18.3723,25600.0
2012-11-15 12:45:00,29.18,29.2,29.16,29.19,21200.0,18.3597,18.3723,18.3471,18.366,21200.0
2012-11-15 12:50:00,29.18,29.19,29.16,29.16,18200.0,18.3597,18.366,18.3471,18.3471,18200.0
2012-11-15 12:55:00,29.16,29.17,29.12,29.13,12700.0,18.3471,18.3534,18.322,18.3283,12700.0
2012-11-15 13:00:00,29.13,29.17,29.12,29.13,13700.0,18.3283,18.3534,18.322,18.3283,13700.0
2012-11-15 13:05:00,29.12,29.15,29.12,29.14,7700.0,18.322,18.3409,18.322,18.3346,7700.0
2012-11-15 13:10:00,29.15,29.18,29.13,29.14,17900.0,18.3409,18.3597,18.3283,18.3346,17900.0
2012-11-15 13:15:00,29.13,29.14,29.1,29.1,29000.0,18.3283,18.3346,18.3094,18.3094,29000.0
2012-11-15 13:20:00,29.1,29.11,29.08,29.1,53300.0,18.3094,18.3157,18.2968,18.3094,53300.0
2012-11-15 13:25:00,29.1,29.1,29.09,29.1,14700.0,18.3094,18.3094,18.3031,18.3094,14700.0
2012-11-15 13:30:00,29.1,29.11,29.08,29.1,20500.0,18.3094,18.3157,18.2968,18.3094,20500.0
2012-11-15 13:35:00,29.1,29.12,29.09,29.11,35900.0,18.3094,18.322,18.3031,18.3157,35900.0
2012-11-15 13:40:00,29.12,29.13,29.1,29.1,25900.0,18.322,18.3283,18.3094,18.3094,25900.0
2012-11-15 13:45:00,29.1,29.11,29.09,29.09,20000.0,18.3094,18.3157,18.3031,18.3031,20000.0
2012-11-15 13:50:00,29.09,29.19,29.09,29.19,56500.0,18.3031,18.366,18.3031,18.366,56500.0
2012-11-15 13:55:00,29.18,29.18,29.15,29.15,16300.0,18.3597,18.3597,18.3409,18.3409,16300.0
2012-11-15 14:00:00,29.15,29.18,29.14,29.16,19800.0,18.3409,18.3597,18.3346,18.3471,19800.0
2012-11-15 14:05:00,29.16,29.18,29.16,29.18,14000.0,18.3471,18.3597,18.3471,18.3597,14000.0
2012-11-15 14:10:00,29.17,29.2,29.16,29.17,14500.0,18.3534,18.3723,18.3471,18.3534,14500.0
2012-11-15 14:15:00,29.17,29.17,29.14,29.16,15100.0,18.3534,18.3534,18.3346,18.3471,15100.0
2012-11-15 14:20:00,29.16,29.18,29.13,29.17,15100.0,18.3471,18.3597,18.3283,18.3534,15100.0
2012-11-15 14:25:00,29.17,29.18,29.14,29.17,11900.0,18.3534,18.3597,18.3346,18.3534,11900.0
2012-11-15 14:30:00,29.17,29.18,29.12,29.13,18300.0,18.3534,18.3597,18.322,18.3283,18300.0
2012-11-15 14:35:00,29.13,29.14,29.12,29.14,15100.0,18.3283,18.3346,18.322,18.3346,15100.0
2012-11-15 14:40:00,29.15,29.15,29.12,29.12,44300.0,18.3409,18.3409,18.322,18.322,44300.0
2012-11-15 14:45:00,29.13,29.14,29.12,29.13,12600.0,18.3283,18.3346,18.322,18.3283,12600.0
2012-11-15 14:50:00,29.14,29.15,29.13,29.14,16500.0,18.3346,18.3409,18.3283,18.3346,16500.0
2012-11-15 14:55:00,29.15,29.15,29.12,29.12,14100.0,18.3409,18.3409,18.322,18.322,14100.0
2012-11-15 15:00:00,29.12,29.12,29.05,29.08,33100.0,18.322,18.322,18.2779,18.2968,33100.0
2012-11-15 15:05:00,29.06,29.08,29.06,29.08,22200.0,18.2842,18.2968,18.2842,18.2968,22200.0
2012-11-15 15:10:00,29.09,29.12,29.07,29.1,25600.0,18.3031,18.322,18.2905,18.3094,25600.0
2012-11-15 15:15:00,29.1,29.14,29.1,29.11,14200.0,18.3094,18.3346,18.3094,18.3157,14200.0
2012-11-15 15:20:00,29.12,29.16,29.12,29.15,34300.0,18.322,18.3471,18.322,18.3409,34300.0
2012-11-15 15:25:00,29.15,29.17,29.11,29.12,55300.0,18.3409,18.3534,18.3157,18.322,55300.0
2012-11-15 15:30:00,29.13,29.15,29.12,29.15,23000.0,18.3283,18.3409,18.322,18.3409,23000.0
2012-11-15 15:35:00,29.14,29.2,29.11,29.19,60500.0,18.3346,18.3723,18.3157,18.366,60500.0
2012-11-15 15:40:00,29.2,29.27,29.2,29.26,71800.0,18.3723,18.4164,18.3723,18.4101,71800.0
2012-11-15 15:45:00,29.26,29.32,29.26,29.29,101300.0,18.4101,18.4478,18.4101,18.4289,101300.0
2012-11-15 15:50:00,29.29,29.29,29.25,29.26,58000.0,18.4289,18.4289,18.4038,18.4101,58000.0
2012-11-15 15:55:00,29.27,29.31,29.27,29.27,156300.0,18.4164,18.4415,18.4164,18.4164,156300.0
2012-11-16 09:30:00,29.29,29.45,29.27,29.3,306600.0,18.4289,18.5296,18.4164,18.4352,306600.0
2012-11-16 09:35:00,29.34,29.34,29.24,29.28,21300.0,18.4604,18.4604,18.3975,18.4227,21300.0
2012-11-16 09:40:00,29.28,29.29,29.24,29.27,21300.0,18.4227,18.4289,18.3975,18.4164,21300.0
2012-11-16 09:45:00,29.26,29.27,29.22,29.25,27900.0,18.4101,18.4164,18.3849,18.4038,27900.0
2012-11-16 09:50:00,29.25,29.27,29.22,29.26,27700.0,18.4038,18.4164,18.3849,18.4101,27700.0
2012-11-16 09:55:00,29.24,29.26,29.23,29.24,21800.0,18.3975,18.4101,18.3912,18.3975,21800.0
2012-11-16 10:00:00,29.24,29.26,29.16,29.18,36200.0,18.3975,18.4101,18.3471,18.3597,36200.0
2012-11-16 10:05:00,29.18,29.24,29.15,29.23,25600.0,18.3597,18.3975,18.3409,18.3912,25600.0
2012-11-16 10:10:00,29.23,29.25,29.19,29.22,32200.0,18.3912,18.4038,18.366,18.3849,32200.0
2012-11-16 10:15:00,29.22,29.34,29.22,29.32,22300.0,18.3849,18.4604,18.3849,18.4478,22300.0
2012-11-16 10:20:00,29.32,29.35,29.3,29.3,156600.0,18.4478,18.4667,18.4352,18.4352,156600.0
2012-11-16 10:25:00,29.31,29.32,29.29,29.3,7400.0,18.4415,18.4478,18.4289,18.4352,7400.0
2012-11-16 10:30:00,29.3,29.33,29.27,29.32,23800.0,18.4352,18.4541,18.4164,18.4478,23800.0
2012-11-16 10:35:00,29.32,29.34,29.3,29.32,34900.0,18.4478,18.4604,18.4352,18.4478,34900.0
2012-11-16 10:40:00,29.32,29.32,29.28,29.29,24100.0,18.4478,18.4478,18.4227,18.4289,24100.0
2012-11-16 10:45:00,29.29,29.29,29.24,29.26,23100.0,18.4289,18.4289,18.3975,18.4101,23100.0
2012-11-16 10:50:00,29.26,29.27,29.22,29.25,21100.0,18.4101,18.4164,18.3849,18.4038,21100.0
2012-11-16 10:55:00,29.25,29.25,29.22,29.23,13300.0,18.4038,18.4038,18.3849,18.3912,13300.0
2012-11-16 11:00:00,29.22,29.26,29.2,29.26,17700.0,18.3849,18.4101,18.3723,18.4101,17700.0
2012-11-16 11:05:00,29.26,29.28,29.23,29.23,19200.0,18.4101,18.4227,18.3912,18.3912,19200.0
2012-11-16 11:10:00,29.24,29.24,29.21,29.23,12800.0,18.3975,18.3975,18.3786,18.3912,12800.0
2012-11-16 11:15:00,29.22,29.25,29.2,29.24,108400.0,18.3849,18.4038,18.3723,18.3975,108400.0
2012-11-16 11:20:00,29.24,29.28,29.22,29.24,38200.0,18.3975,18.4227,18.3849,18.3975,38200.0
2012-11-16 11:25:00,29.23,29.25,29.21,29.21,30900.0,18.3912,18.4038,18.3786,18.3786,30900.0
2012-11-16 11:30:00,29.2,29.23,29.2,29.21,27900.0,18.3723,18.3912,18.3723,18.3786,27900.0
2012-11-16 11:35:00,29.21,29.27,29.21,29.27,23100.0,18.3786,18.4164,18.3786,18.4164,23100.0
2012-11-16 11:40:00,29.28,29.44,29.25,29.36,43600.0,18.4227,18.5233,18.4038,18.473,43600.0
2012-11-16 11:45:00,29.37,29.44,29.32,29.41,44600.0,18.4793,18.5233,18.4478,18.5044,44600.0
2012-11-16 11:50:00,29.42,29.43,29.37,29.37,57200.0,18.5107,18.517,18.4793,18.4793,57200.0
2012-11-16 11:55:00,29.37,29.4,29.35,29.38,54200.0,18.4793,18.4982,18.4667,18.4856,54200.0
2012-11-16 12:00:00,29.39,29.41,29.36,29.39,34000.0,18.4919,18.5044,18.473,18.4919,34000.0
2012-11-16 12:05:00,29.38,29.41,29.38,29.4,33200.0,18.4856,18.5044,18.4856,18.4982,33200.0
2012-11-16 12:10:00,29.39,29.39,29.33,29.34,44900.0,18.4919,18.4919,18.4541,18.4604,44900.0
2012-11-16 12:15:00,29.34,29.35,29.32,29.33,46000.0,18.4604,18.4667,18.4478,18.4541,46000.0
2012-11-16 12:20:00,29.33,29.34,29.31,29.34,31500.0,18.4541,18.4604,18.4415,18.4604,31500.0
2012-11-16 12:25:00,29.35,29.36,29.33,29.33,39200.0,18.4667,18.473,18.4541,18.4541,39200.0
2012-11-16 12:30:00,29.33,29.36,29.33,29.35,34100.0,18.4541,18.473,18.4541,18.4667,34100.0
2012-11-16 12:35:00,29.35,29.4,29.34,29.35,33800.0,18.4667,18.4982,18.4604,18.4667,33800.0
2012-11-16 12:40:00,29.36,29.37,29.35,29.35,8800.0,18.473,18.4793,18.4667,18.4667,8800.0
2012-11-16 12:45:00,29.34,29.35,29.34,29.35,3700.0,18.4604,18.4667,18.4604,18.4667,3700.0
2012-11-16 12:50:00,29.34,29.35,29.29,29.31,78700.0,18.4604,18.4667,18.4289,18.4415,78700.0
2012-11-16 12:55:00,29.31,29.34,29.31,29.34,14500.0,18.4415,18.4604,18.4415,18.4604,14500.0
2012-11-16 13:00:00,29.34,29.34,29.31,29.32,10800.0,18.4604,18.4604,18.4415,18.4478,10800.0
2012-11-16 13:05:00,29.32,29.34,29.31,29.33,32500.0,18.4478,18.4604,18.4415,18.4541,32500.0
2012-11-16 13:10:00,29.33,29.33,29.3,29.3,8800.0,18.4541,18.4541,18.4352,18.4352,8800.0
2012-11-16 13:15:00,29.3,29.31,29.29,29.29,9600.0,18.4352,18.4415,18.4289,18.4289,9600.0
2012-11-16 13:20:00,29.3,29.31,29.29,29.3,19100.0,18.4352,18.4415,18.4289,18.4352,19100.0
2012-11-16 13:25:00,29.3,29.31,29.29,29.29,11700.0,18.4352,18.4415,18.4289,18.4289,11700.0
2012-11-16 13:30:00,29.3,29.3,29.27,29.29,58800.0,18.4352,18.4352,18.4164,18.4289,58800.0
2012-11-16 13:35:00,29.29,29.3,29.28,29.29,18700.0,18.4289,18.4352,18.4227,18.4289,18700.0
2012-11-16 13:40:00,29.28,29.3,29.28,29.3,55900.0,18.4227,18.4352,18.4227,18.4352,55900.0
2012-11-16 13:45:00,29.3,29.3,29.28,29.29,36000.0,18.4352,18.4352,18.4227,18.4289,36000.0
2012-11-16 13:50:00,29.3,29.33,29.3,29.32,37300.0,18.4352,18.4541,18.4352,18.4478,37300.0
2012-11-16 13:55:00,29.33,29.34,29.3,29.33,34800.0,18.4541,18.4604,18.4352,18.4541,34800.0
2012-11-16 14:00:00,29.33,29.34,29.31,29.32,10100.0,18.4541,18.4604,18.4415,18.4478,10100.0
2012-11-16 14:05:00,29.32,29.34,29.3,29.34,244200.0,18.4478,18.4604,18.4352,18.4604,244200.0
2012-11-16 14:10:00,29.33,29.34,29.32,29.33,87600.0,18.4541,18.4604,18.4478,18.4541,87600.0
2012-11-16 14:15:00,29.32,29.32,29.29,29.31,17800.0,18.4478,18.4478,18.4289,18.4415,17800.0
2012-11-16 14:20:00,29.3,29.31,29.26,29.26,18400.0,18.4352,18.4415,18.4101,18.4101,18400.0
2012-11-16 14:25:00,29.26,29.27,29.25,29.25,8100.0,18.4101,18.4164,18.4038,18.4038,8100.0
2012-11-16 14:30:00,29.26,29.3,29.25,29.29,67500.0,18.4101,18.4352,18.4038,18.4289,67500.0
2012-11-16 14:35:00,29.29,29.32,29.29,29.29,21500.0,18.4289,18.4478,18.4289,18.4289,21500.0
2012-11-16 14:40:00,29.29,29.31,29.29,29.31,15300.0,18.4289,18.4415,18.4289,18.4415,15300.0
2012-11-16 14:45:00,29.3,29.33,29.29,29.32,27100.0,18.4352,18.4541,18.4289,18.4478,27100.0
2012-11-16 14:50:00,29.33,29.33,29.31,29.32,25400.0,18.4541,18.4541,18.4415,18.4478,25400.0
2012-11-16 14:55:00,29.31,29.33,29.3,29.32,35600.0,18.4415,18.4541,18.4352,18.4478,35600.0
2012-11-16 15:00:00,29.32,29.32,29.28,29.28,14800.0,18.4478,18.4478,18.4227,18.4227,14800.0
2012-11-16 15:05:00,29.28,29.29,29.26,29.27,41400.0,18.4227,18.4289,18.4101,18.4164,41400.0
2012-11-16 15:10:00,29.26,29.27,29.26,29.27,10900.0,18.4101,18.4164,18.4101,18.4164,10900.0
2012-11-16 15:15:00,29.27,29.32,29.27,29.31,42700.0,18.4164,18.4478,18.4164,18.4415,42700.0
2012-11-16 15:20:00,29.31,29.34,29.31,29.34,57800.0,18.4415,18.4604,18.4415,18.4604,57800.0
2012-11-16 15:25:00,29.34,29.36,29.32,29.36,23000.0,18.4604,18.473,18.4478,18.473,23000.0
2012-11-16 15:30:00,29.36,29.41,29.36,29.39,39100.0,18.473,18.5044,18.473,18.4919,39100.0
2012-11-16 15:35:00,29.39,29.41,29.38,29.41,139100.0,18.4919,18.5044,18.4856,18.5044,139100.0
2012-11-16 15:40:00,29.41,29.44,29.39,29.44,106100.0,18.5044,18.5233,18.4919,18.5233,106100.0
2012-11-16 15:45:00,29.45,29.46,29.36,29.38,91200.0,18.5296,18.5359,18.473,18.4856,91200.0
2012-11-16 15:50:00,29.38,29.4,29.37,29.39,74400.0,18.4856,18.4982,18.4793,18.4919,74400.0
2012-11-16 15:55:00,29.4,29.45,29.39,29.44,299300.0,18.4982,18.5296,18.4919,18.5233,299300.0
2012-11-19 09:30:00,29.55,29.6,29.52,29.6,39700.0,18.5925,18.624,18.5737,18.624,39700.0
2012-11-19 09:35:00,29.62,29.63,29.53,29.57,50000.0,18.6366,18.6429,18.5799,18.6051,50000.0
2012-11-19 09:40:00,29.57,29.58,29.51,29.52,56800.0,18.6051,18.6114,18.5674,18.5737,56800.0
2012-11-19 09:45:00,29.52,29.53,29.49,29.5,51500.0,18.5737,18.5799,18.5548,18.5611,51500.0
2012-11-19 09:50:00,29.5,29.53,29.5,29.52,43200.0,18.5611,18.5799,18.5611,18.5737,43200.0
2012-11-19 09:55:00,29.52,29.61,29.52,29.61,34300.0,18.5737,18.6303,18.5737,18.6303,34300.0
2012-11-19 10:00:00,29.61,29.71,29.61,29.67,53400.0,18.6303,18.6932,18.6303,18.668,53400.0
2012-11-19 10:05:00,29.68,29.69,29.6,29.62,45200.0,18.6743,18.6806,18.624,18.6366,45200.0
2012-11-19 10:10:00,29.62,29.67,29.62,29.65,28800.0,18.6366,18.668,18.6366,18.6555,28800.0
2012-11-19 10:15:00,29.65,29.73,29.65,29.7,28100.0,18.6555,18.7058,18.6555,18.6869,28100.0
2012-11-19 10:20:00,29.71,29.72,29.64,29.64,90600.0,18.6932,18.6995,18.6492,18.6492,90600.0
2012-11-19 10:25:00,29.65,29.65,29.57,29.63,48700.0,18.6555,18.6555,18.6051,18.6429,48700.0
2012-11-19 10:30:00,29.63,29.65,29.6,29.61,69700.0,18.6429,18.6555,18.624,18.6303,69700.0
2012-11-19 10:35:00,29.62,29.64,29.6,29.61,84500.0,18.6366,18.6492,18.624,18.6303,84500.0
2012-11-19 10:40:00,29.61,29.62,29.58,29.58,20500.0,18.6303,18.6366,18.6114,18.6114,20500.0
2012-11-19 10:45:00,29.58,29.61,29.57,29.57,19700.0,18.6114,18.6303,18.6051,18.6051,19700.0
2012-11-19 10:50:00,29.58,29.58,29.55,29.55,7200.0,18.6114,18.6114,18.5925,18.5925,7200.0
2012-11-19 10:55:00,29.55,29.58,29.54,29.58,21900.0,18.5925,18.6114,18.5862,18.6114,21900.0
2012-11-19 11:00:00,29.58,29.62,29.58,29.62,45700.0,18.6114,18.6366,18.6114,18.6366,45700.0
2012-11-19 11:05:00,29.62,29.65,29.62,29.63,25200.0,18.6366,18.6555,18.6366,18.6429,25200.0
2012-11-19 11:10:00,29.63,29.65,29.62,29.64,20300.0,18.6429,18.6555,18.6366,18.6492,20300.0
2012-11-19 11:15:00,29.63,29.65,29.63,29.65,45000.0,18.6429,18.6555,18.6429,18.6555,45000.0
2012-11-19 11:20:00,29.65,29.67,29.64,29.65,35300.0,18.6555,18.668,18.6492,18.6555,35300.0
2012-11-19 11:25:00,29.64,29.68,29.64,29.67,18500.0,18.6492,18.6743,18.6492,18.668,18500.0
2012-11-19 11:30:00,29.66,29.68,29.63,29.65,25200.0,18.6617,18.6743,18.6429,18.6555,25200.0
2012-11-19 11:35:00,29.64,29.66,29.62,29.63,33200.0,18.6492,18.6617,18.6366,18.6429,33200.0
2012-11-19 11:40:00,29.62,29.66,29.62,29.65,45700.0,18.6366,18.6617,18.6366,18.6555,45700.0
2012-11-19 11:45:00,29.66,29.68,29.64,29.65,48300.0,18.6617,18.6743,18.6492,18.6555,48300.0
2012-11-19 11:50:00,29.65,29.66,29.64,29.66,11300.0,18.6555,18.6617,18.6492,18.6617,11300.0
2012-11-19 11:55:00,29.66,29.68,29.64,29.65,64900.0,18.6617,18.6743,18.6492,18.6555,64900.0
2012-11-19 12:00:00,29.66,29.69,29.65,29.65,28800.0,18.6617,18.6806,18.6555,18.6555,28800.0
2012-11-19 12:05:00,29.65,29.68,29.64,29.67,23600.0,18.6555,18.6743,18.6492,18.668,23600.0
2012-11-19 12:10:00,29.66,29.67,29.66,29.67,10900.0,18.6617,18.668,18.6617,18.668,10900.0
2012-11-19 12:15:00,29.67,29.69,29.66,29.69,35700.0,18.668,18.6806,18.6617,18.6806,35700.0
2012-11-19 12:20:00,29.69,29.69,29.67,29.68,25300.0,18.6806,18.6806,18.668,18.6743,25300.0
2012-11-19 12:25:00,29.68,29.69,29.67,29.68,8000.0,18.6743,18.6806,18.668,18.6743,8000.0
2012-11-19 12:30:00,29.67,29.69,29.67,29.68,23500.0,18.668,18.6806,18.668,18.6743,23500.0
2012-11-19 12:35:00,29.68,29.69,29.66,29.66,12900.0,18.6743,18.6806,18.6617,18.6617,12900.0
2012-11-19 12:40:00,29.67,29.67,29.66,29.67,13600.0,18.668,18.668,18.6617,18.668,13600.0
2012-11-19 12:45:00,29.67,29.68,29.65,29.68,15800.0,18.668,18.6743,18.6555,18.6743,15800.0
2012-11-19 12:50:00,29.68,29.7,29.68,29.7,6400.0,18.6743,18.6869,18.6743,18.6869,6400.0
2012-11-19 12:55:00,29.69,29.71,29.69,29.71,7800.0,18.6806,18.6932,18.6806,18.6932,7800.0
2012-11-19 13:00:00,29.71,29.74,29.71,29.74,18500.0,18.6932,18.7121,18.6932,18.7121,18500.0
2012-11-19 13:05:00,29.74,29.74,29.71,29.73,13800.0,18.7121,18.7121,18.6932,18.7058,13800.0
2012-11-19 13:10:00,29.71,29.74,29.71,29.71,17700.0,18.6932,18.7121,18.6932,18.6932,17700.0
2012-11-19 13:15:00,29.71,29.71,29.69,29.69,23800.0,18.6932,18.6932,18.6806,18.6806,23800.0
2012-11-19 13:20:00,29.7,29.77,29.7,29.77,37600.0,18.6869,18.731,18.6869,18.731,37600.0
2012-11-19 13:25:00,29.77,29.82,29.76,29.82,53400.0,18.731,18.7624,18.7247,18.7624,53400.0
2012-11-19 13:30:00,29.81,29.86,29.8,29.85,70700.0,18.7561,18.7876,18.7498,18.7813,70700.0
2012-11-19 13:35:00,29.84,29.86,29.84,29.85,27300.0,18.775,18.7876,18.775,18.7813,27300.0
2012-11-19 13:40:00,29.85,29.86,29.84,29.85,66400.0,18.7813,18.7876,18.775,18.7813,66400.0
2012-11-19 13:45:00,29.84,29.86,29.82,29.85,65800.0,18.775,18.7876,18.7624,18.7813,65800.0
2012-11-19 13:50:00,29.84,29.85,29.83,29.83,11000.0,18.775,18.7813,18.7687,18.7687,11000.0
2012-11-19 13:55:00,29.83,29.84,29.81,29.81,49300.0,18.7687,18.775,18.7561,18.7561,49300.0
2012-11-19 14:00:00,29.81,29.82,29.79,29.79,22800.0,18.7561,18.7624,18.7435,18.7435,22800.0
2012-11-19 14:05:00,29.79,29.8,29.77,29.77,32800.0,18.7435,18.7498,18.731,18.731,32800.0
2012-11-19 14:10:00,29.76,29.76,29.73,29.73,66100.0,18.7247,18.7247,18.7058,18.7058,66100.0
2012-11-19 14:15:00,29.73,29.74,29.73,29.73,21700.0,18.7058,18.7121,18.7058,18.7058,21700.0
2012-11-19 14:20:00,29.73,29.74,29.73,29.73,8400.0,18.7058,18.7121,18.7058,18.7058,8400.0
2012-11-19 14:25:00,29.73,29.74,29.71,29.71,61900.0,18.7058,18.7121,18.6932,18.6932,61900.0
2012-11-19 14:30:00,29.71,29.74,29.71,29.74,31100.0,18.6932,18.7121,18.6932,18.7121,31100.0
2012-11-19 14:35:00,29.73,29.74,29.72,29.74,15900.0,18.7058,18.7121,18.6995,18.7121,15900.0
2012-11-19 14:40:00,29.74,29.77,29.73,29.77,51500.0,18.7121,18.731,18.7058,18.731,51500.0
2012-11-19 14:45:00,29.75,29.77,29.74,29.75,42700.0,18.7184,18.731,18.7121,18.7184,42700.0
2012-11-19 14:50:00,29.76,29.76,29.72,29.72,35200.0,18.7247,18.7247,18.6995,18.6995,35200.0
2012-11-19 14:55:00,29.72,29.73,29.68,29.69,56700.0,18.6995,18.7058,18.6743,18.6806,56700.0
2012-11-19 15:00:00,29.7,29.71,29.68,29.68,59800.0,18.6869,18.6932,18.6743,18.6743,59800.0
2012-11-19 15:05:00,29.69,29.71,29.69,29.69,55800.0,18.6806,18.6932,18.6806,18.6806,55800.0
2012-11-19 15:10:00,29.69,29.7,29.66,29.66,50200.0,18.6806,18.6869,18.6617,18.6617,50200.0
2012-11-19 15:15:00,29.66,29.67,29.62,29.62,32500.0,18.6617,18.668,18.6366,18.6366,32500.0
2012-11-19 15:20:00,29.62,29.63,29.56,29.56,54200.0,18.6366,18.6429,18.5988,18.5988,54200.0
2012-11-19 15:25:00,29.56,29.58,29.55,29.55,39100.0,18.5988,18.6114,18.5925,18.5925,39100.0
2012-11-19 15:30:00,29.55,29.59,29.55,29.59,64800.0,18.5925,18.6177,18.5925,18.6177,64800.0
2012-11-19 15:35:00,29.58,29.61,29.58,29.6,36100.0,18.6114,18.6303,18.6114,18.624,36100.0
2012-11-19 15:40:00,29.59,29.63,29.59,29.62,40900.0,18.6177,18.6429,18.6177,18.6366,40900.0
2012-11-19 15:45:00,29.63,29.67,29.62,29.66,74800.0,18.6429,18.668,18.6366,18.6617,74800.0
2012-11-19 15:50:00,29.66,29.72,29.65,29.7,154300.0,18.6617,18.6995,18.6555,18.6869,154300.0
2012-11-19 15:55:00,29.71,29.78,29.71,29.77,173900.0,18.6932,18.7372,18.6932,18.731,173900.0
2012-11-20 09:30:00,29.8,29.85,29.75,29.78,36000.0,18.7498,18.7813,18.7184,18.7372,36000.0
2012-11-20 09:35:00,29.79,29.79,29.61,29.61,25400.0,18.7435,18.7435,18.6303,18.6303,25400.0
2012-11-20 09:40:00,29.6,29.63,29.57,29.59,22200.0,18.624,18.6429,18.6051,18.6177,22200.0
2012-11-20 09:45:00,29.58,29.58,29.53,29.57,23300.0,18.6114,18.6114,18.5799,18.6051,23300.0
2012-11-20 09:50:00,29.57,29.61,29.55,29.6,23300.0,18.6051,18.6303,18.5925,18.624,23300.0
2012-11-20 09:55:00,29.6,29.61,29.57,29.57,16100.0,18.624,18.6303,18.6051,18.6051,16100.0
2012-11-20 10:00:00,29.57,29.57,29.52,29.52,24500.0,18.6051,18.6051,18.5737,18.5737,24500.0
2012-11-20 10:05:00,29.52,29.53,29.45,29.46,20500.0,18.5737,18.5799,18.5296,18.5359,20500.0
2012-11-20 10:10:00,29.46,29.51,29.46,29.49,25100.0,18.5359,18.5674,18.5359,18.5548,25100.0
2012-11-20 10:15:00,29.49,29.51,29.46,29.51,27500.0,18.5548,18.5674,18.5359,18.5674,27500.0
2012-11-20 10:20:00,29.51,29.51,29.45,29.46,45000.0,18.5674,18.5674,18.5296,18.5359,45000.0
2012-11-20 10:25:00,29.46,29.48,29.45,29.45,22700.0,18.5359,18.5485,18.5296,18.5296,22700.0
2012-11-20 10:30:00,29.45,29.46,29.43,29.43,26900.0,18.5296,18.5359,18.517,18.517,26900.0
2012-11-20 10:35:00,29.43,29.46,29.43,29.45,23900.0,18.517,18.5359,18.517,18.5296,23900.0
2012-11-20 10:40:00,29.44,29.44,29.4,29.42,40200.0,18.5233,18.5233,18.4982,18.5107,40200.0
2012-11-20 10:45:00,29.42,29.45,29.42,29.42,33200.0,18.5107,18.5296,18.5107,18.5107,33200.0
2012-11-20 10:50:00,29.42,29.43,29.4,29.41,21300.0,18.5107,18.517,18.4982,18.5044,21300.0
2012-11-20 10:55:00,29.42,29.43,29.4,29.42,108400.0,18.5107,18.517,18.4982,18.5107,108400.0
2012-11-20 11:00:00,29.42,29.44,29.42,29.42,14700.0,18.5107,18.5233,18.5107,18.5107,14700.0
2012-11-20 11:05:00,29.43,29.45,29.4,29.45,22200.0,18.517,18.5296,18.4982,18.5296,22200.0
2012-11-20 11:10:00,29.45,29.48,29.44,29.47,14100.0,18.5296,18.5485,18.5233,18.5422,14100.0
2012-11-20 11:15:00,29.48,29.52,29.48,29.51,15900.0,18.5485,18.5737,18.5485,18.5674,15900.0
2012-11-20 11:20:00,29.51,29.54,29.5,29.54,17300.0,18.5674,18.5862,18.5611,18.5862,17300.0
2012-11-20 11:25:00,29.55,29.55,29.53,29.54,5600.0,18.5925,18.5925,18.5799,18.5862,5600.0
2012-11-20 11:30:00,29.54,29.55,29.53,29.53,6900.0,18.5862,18.5925,18.5799,18.5799,6900.0
2012-11-20 11:35:00,29.53,29.54,29.49,29.5,30300.0,18.5799,18.5862,18.5548,18.5611,30300.0
2012-11-20 11:40:00,29.5,29.5,29.48,29.5,26900.0,18.5611,18.5611,18.5485,18.5611,26900.0
2012-11-20 11:45:00,29.49,29.5,29.49,29.5,4100.0,18.5548,18.5611,18.5548,18.5611,4100.0
2012-11-20 11:50:00,29.49,29.5,29.45,29.49,74700.0,18.5548,18.5611,18.5296,18.5548,74700.0
2012-11-20 11:55:00,29.5,29.55,29.5,29.53,26800.0,18.5611,18.5925,18.5611,18.5799,26800.0
2012-11-20 12:00:00,29.54,29.58,29.54,29.58,21200.0,18.5862,18.6114,18.5862,18.6114,21200.0
2012-11-20 12:05:00,29.57,29.58,29.55,29.55,21800.0,18.6051,18.6114,18.5925,18.5925,21800.0
2012-11-20 12:10:00,29.56,29.58,29.56,29.57,9300.0,18.5988,18.6114,18.5988,18.6051,9300.0
2012-11-20 12:15:00,29.57,29.59,29.53,29.59,21200.0,18.6051,18.6177,18.5799,18.6177,21200.0
2012-11-20 12:20:00,29.58,29.58,29.54,29.56,19000.0,18.6114,18.6114,18.5862,18.5988,19000.0
2012-11-20 12:25:00,29.57,29.61,29.57,29.61,8100.0,18.6051,18.6303,18.6051,18.6303,8100.0
2012-11-20 12:30:00,29.6,29.61,29.59,29.6,14500.0,18.624,18.6303,18.6177,18.624,14500.0
2012-11-20 12:35:00,29.61,29.62,29.59,29.62,18000.0,18.6303,18.6366,18.6177,18.6366,18000.0
2012-11-20 12:40:00,29.61,29.64,29.6,29.62,22000.0,18.6303,18.6492,18.624,18.6366,22000.0
2012-11-20 12:45:00,29.61,29.61,29.59,29.6,9600.0,18.6303,18.6303,18.6177,18.624,9600.0
2012-11-20 12:50:00,29.6,29.61,29.59,29.61,6300.0,18.624,18.6303,18.6177,18.6303,6300.0
2012-11-20 12:55:00,29.61,29.63,29.59,29.6,18600.0,18.6303,18.6429,18.6177,18.624,18600.0
2012-11-20 13:00:00,29.59,29.61,29.57,29.6,32900.0,18.6177,18.6303,18.6051,18.624,32900.0
2012-11-20 13:05:00,29.6,29.61,29.54,29.55,21700.0,18.624,18.6303,18.5862,18.5925,21700.0
2012-11-20 13:10:00,29.53,29.53,29.45,29.49,69900.0,18.5799,18.5799,18.5296,18.5548,69900.0
2012-11-20 13:15:00,29.47,29.51,29.46,29.49,21000.0,18.5422,18.5674,18.5359,18.5548,21000.0
2012-11-20 13:20:00,29.48,29.5,29.48,29.49,6200.0,18.5485,18.5611,18.5485,18.5548,6200.0
2012-11-20 13:25:00,29.48,29.49,29.4,29.41,48900.0,18.5485,18.5548,18.4982,18.5044,48900.0
2012-11-20 13:30:00,29.41,29.45,29.41,29.44,9800.0,18.5044,18.5296,18.5044,18.5233,9800.0
2012-11-20 13:35:00,29.44,29.52,29.44,29.52,32000.0,18.5233,18.5737,18.5233,18.5737,32000.0
2012-11-20 13:40:00,29.52,29.53,29.48,29.49,11400.0,18.5737,18.5799,18.5485,18.5548,11400.0
2012-11-20 13:45:00,29.48,29.53,29.48,29.5,17700.0,18.5485,18.5799,18.5485,18.5611,17700.0
2012-11-20 13:50:00,29.5,29.51,29.49,29.5,6800.0,18.5611,18.5674,18.5548,18.5611,6800.0
2012-11-20 13:55:00,29.51,29.52,29.49,29.5,22500.0,18.5674,18.5737,18.5548,18.5611,22500.0
2012-11-20 14:00:00,29.5,29.5,29.47,29.49,14300.0,18.5611,18.5611,18.5422,18.5548,14300.0
2012-11-20 14:05:00,29.5,29.53,29.5,29.52,13300.0,18.5611,18.5799,18.5611,18.5737,13300.0
2012-11-20 14:10:00,29.52,29.54,29.51,29.52,12300.0,18.5737,18.5862,18.5674,18.5737,12300.0
2012-11-20 14:15:00,29.51,29.54,29.51,29.51,19200.0,18.5674,18.5862,18.5674,18.5674,19200.0
2012-11-20 14:20:00,29.5,29.52,29.5,29.52,27500.0,18.5611,18.5737,18.5611,18.5737,27500.0
2012-11-20 14:25:00,29.52,29.58,29.51,29.57,9400.0,18.5737,18.6114,18.5674,18.6051,9400.0
2012-11-20 14:30:00,29.57,29.58,29.55,29.57,16700.0,18.6051,18.6114,18.5925,18.6051,16700.0
2012-11-20 14:35:00,29.57,29.59,29.56,29.58,19000.0,18.6051,18.6177,18.5988,18.6114,19000.0
2012-11-20 14:40:00,29.58,29.6,29.58,29.6,4900.0,18.6114,18.624,18.6114,18.624,4900.0
2012-11-20 14:45:00,29.6,29.6,29.56,29.57,52100.0,18.624,18.624,18.5988,18.6051,52100.0
2012-11-20 14:50:00,29.58,29.6,29.58,29.59,12800.0,18.6114,18.624,18.6114,18.6177,12800.0
2012-11-20 14:55:00,29.6,29.6,29.57,29.58,15600.0,18.624,18.624,18.6051,18.6114,15600.0
2012-11-20 15:00:00,29.58,29.6,29.58,29.59,21400.0,18.6114,18.624,18.6114,18.6177,21400.0
2012-11-20 15:05:00,29.6,29.6,29.57,29.58,23300.0,18.624,18.624,18.6051,18.6114,23300.0
2012-11-20 15:10:00,29.58,29.58,29.56,29.57,14300.0,18.6114,18.6114,18.5988,18.6051,14300.0
2012-11-20 15:15:00,29.57,29.6,29.56,29.59,31800.0,18.6051,18.624,18.5988,18.6177,31800.0
2012-11-20 15:20:00,29.6,29.6,29.59,29.6,7200.0,18.624,18.624,18.6177,18.624,7200.0
2012-11-20 15:25:00,29.6,29.6,29.58,29.59,20800.0,18.624,18.624,18.6114,18.6177,20800.0
2012-11-20 15:30:00,29.59,29.59,29.57,29.58,49300.0,18.6177,18.6177,18.6051,18.6114,49300.0
2012-11-20 15:35:00,29.57,29.58,29.56,29.56,15700.0,18.6051,18.6114,18.5988,18.5988,15700.0
2012-11-20 15:40:00,29.56,29.58,29.55,29.55,31400.0,18.5988,18.6114,18.5925,18.5925,31400.0
2012-11-20 15:45:00,29.56,29.58,29.55,29.56,66000.0,18.5988,18.6114,18.5925,18.5988,66000.0
2012-11-20 15:50:00,29.56,29.59,29.56,29.57,63400.0,18.5988,18.6177,18.5988,18.6051,63400.0
2012-11-20 15:55:00,29.58,29.63,29.58,29.63,118000.0,18.6114,18.6429,18.6114,18.6429,118000.0
2012-11-21 09:30:00,29.62,29.67,29.56,29.56,35100.0,18.6366,18.668,18.5988,18.5988,35100.0
2012-11-21 09:35:00,29.57,29.62,29.51,29.62,16900.0,18.6051,18.6366,18.5674,18.6366,16900.0
2012-11-21 09:40:00,29.62,29.63,29.52,29.61,17500.0,18.6366,18.6429,18.5737,18.6303,17500.0
2012-11-21 09:45:00,29.61,29.62,29.53,29.58,16800.0,18.6303,18.6366,18.5799,18.6114,16800.0
2012-11-21 09:50:00,29.57,29.57,29.54,29.55,15300.0,18.6051,18.6051,18.5862,18.5925,15300.0
2012-11-21 09:55:00,29.54,29.57,29.52,29.55,31600.0,18.5862,18.6051,18.5737,18.5925,31600.0
2012-11-21 10:00:00,29.56,29.56,29.48,29.49,25600.0,18.5988,18.5988,18.5485,18.5548,25600.0
2012-11-21 10:05:00,29.49,29.49,29.45,29.47,14000.0,18.5548,18.5548,18.5296,18.5422,14000.0
2012-11-21 10:10:00,29.48,29.5,29.45,29.46,14800.0,18.5485,18.5611,18.5296,18.5359,14800.0
2012-11-21 10:15:00,29.47,29.48,29.45,29.47,12000.0,18.5422,18.5485,18.5296,18.5422,12000.0
2012-11-21 10:20:00,29.47,29.48,29.45,29.45,19100.0,18.5422,18.5485,18.5296,18.5296,19100.0
2012-11-21 10:25:00,29.46,29.52,29.46,29.51,17600.0,18.5359,18.5737,18.5359,18.5674,17600.0
2012-11-21 10:30:00,29.51,29.51,29.47,29.47,9300.0,18.5674,18.5674,18.5422,18.5422,9300.0
2012-11-21 10:35:00,29.46,29.5,29.44,29.49,30200.0,18.5359,18.5611,18.5233,18.5548,30200.0
2012-11-21 10:40:00,29.49,29.49,29.46,29.48,8100.0,18.5548,18.5548,18.5359,18.5485,8100.0
2012-11-21 10:45:00,29.48,29.48,29.45,29.46,16200.0,18.5485,18.5485,18.5296,18.5359,16200.0
2012-11-21 10:50:00,29.46,29.49,29.46,29.47,13900.0,18.5359,18.5548,18.5359,18.5422,13900.0
2012-11-21 10:55:00,29.48,29.48,29.46,29.48,17500.0,18.5485,18.5485,18.5359,18.5485,17500.0
2012-11-21 11:00:00,29.49,29.53,29.48,29.52,12600.0,18.5548,18.5799,18.5485,18.5737,12600.0
2012-11-21 11:05:00,29.52,29.59,29.52,29.57,19600.0,18.5737,18.6177,18.5737,18.6051,19600.0
2012-11-21 11:10:00,29.56,29.56,29.53,29.53,19400.0,18.5988,18.5988,18.5799,18.5799,19400.0
2012-11-21 11:15:00,29.52,29.54,29.52,29.54,17300.0,18.5737,18.5862,18.5737,18.5862,17300.0
2012-11-21 11:20:00,29.53,29.56,29.49,29.49,17400.0,18.5799,18.5988,18.5548,18.5548,17400.0
2012-11-21 11:25:00,29.49,29.53,29.49,29.53,11300.0,18.5548,18.5799,18.5548,18.5799,11300.0
2012-11-21 11:30:00,29.53,29.56,29.53,29.55,10900.0,18.5799,18.5988,18.5799,18.5925,10900.0
2012-11-21 11:35:00,29.54,29.54,29.5,29.52,12000.0,18.5862,18.5862,18.5611,18.5737,12000.0
2012-11-21 11:40:00,29.51,29.53,29.51,29.52,8300.0,18.5674,18.5799,18.5674,18.5737,8300.0
2012-11-21 11:45:00,29.53,29.57,29.53,29.55,31300.0,18.5799,18.6051,18.5799,18.5925,31300.0
2012-11-21 11:50:00,29.55,29.59,29.55,29.57,12800.0,18.5925,18.6177,18.5925,18.6051,12800.0
2012-11-21 11:55:00,29.57,29.6,29.56,29.59,16700.0,18.6051,18.624,18.5988,18.6177,16700.0
2012-11-21 12:00:00,29.59,29.6,29.55,29.57,22100.0,18.6177,18.624,18.5925,18.6051,22100.0
2012-11-21 12:05:00,29.56,29.57,29.55,29.55,19500.0,18.5988,18.6051,18.5925,18.5925,19500.0
2012-11-21 12:10:00,29.55,29.56,29.53,29.53,14200.0,18.5925,18.5988,18.5799,18.5799,14200.0
2012-11-21 12:15:00,29.53,29.55,29.52,29.53,11800.0,18.5799,18.5925,18.5737,18.5799,11800.0
2012-11-21 12:20:00,29.53,29.55,29.52,29.54,22800.0,18.5799,18.5925,18.5737,18.5862,22800.0
2012-11-21 12:25:00,29.54,29.56,29.54,29.55,13300.0,18.5862,18.5988,18.5862,18.5925,13300.0
2012-11-21 12:30:00,29.55,29.55,29.52,29.53,17200.0,18.5925,18.5925,18.5737,18.5799,17200.0
2012-11-21 12:35:00,29.53,29.54,29.51,29.51,18300.0,18.5799,18.5862,18.5674,18.5674,18300.0
2012-11-21 12:40:00,29.52,29.52,29.5,29.5,12300.0,18.5737,18.5737,18.5611,18.5611,12300.0
2012-11-21 12:45:00,29.51,29.51,29.48,29.49,10800.0,18.5674,18.5674,18.5485,18.5548,10800.0
2012-11-21 12:50:00,29.48,29.49,29.47,29.48,21100.0,18.5485,18.5548,18.5422,18.5485,21100.0
2012-11-21 12:55:00,29.47,29.47,29.45,29.45,26400.0,18.5422,18.5422,18.5296,18.5296,26400.0
2012-11-21 13:00:00,29.45,29.46,29.43,29.45,15900.0,18.5296,18.5359,18.517,18.5296,15900.0
2012-11-21 13:05:00,29.45,29.47,29.45,29.47,8800.0,18.5296,18.5422,18.5296,18.5422,8800.0
2012-11-21 13:10:00,29.47,29.48,29.47,29.48,7300.0,18.5422,18.5485,18.5422,18.5485,7300.0
2012-11-21 13:15:00,29.47,29.47,29.45,29.45,7800.0,18.5422,18.5422,18.5296,18.5296,7800.0
2012-11-21 13:20:00,29.44,29.46,29.44,29.45,9000.0,18.5233,18.5359,18.5233,18.5296,9000.0
2012-11-21 13:25:00,29.45,29.45,29.44,29.45,4100.0,18.5296,18.5296,18.5233,18.5296,4100.0
2012-11-21 13:30:00,29.45,29.45,29.42,29.42,11000.0,18.5296,18.5296,18.5107,18.5107,11000.0
2012-11-21 13:35:00,29.43,29.43,29.39,29.39,33000.0,18.517,18.517,18.4919,18.4919,33000.0
2012-11-21 13:40:00,29.39,29.39,29.25,29.26,140900.0,18.4919,18.4919,18.4038,18.4101,140900.0
2012-11-21 13:45:00,29.25,29.26,29.2,29.26,110700.0,18.4038,18.4101,18.3723,18.4101,110700.0
2012-11-21 13:50:00,29.26,29.32,29.24,29.24,38700.0,18.4101,18.4478,18.3975,18.3975,38700.0
2012-11-21 13:55:00,29.25,29.3,29.25,29.27,15000.0,18.4038,18.4352,18.4038,18.4164,15000.0
2012-11-21 14:00:00,29.26,29.28,29.23,29.24,60500.0,18.4101,18.4227,18.3912,18.3975,60500.0
2012-11-21 14:05:00,29.24,29.24,29.22,29.22,34100.0,18.3975,18.3975,18.3849,18.3849,34100.0
2012-11-21 14:10:00,29.22,29.22,29.13,29.13,48900.0,18.3849,18.3849,18.3283,18.3283,48900.0
2012-11-21 14:15:00,29.13,29.2,29.12,29.2,55900.0,18.3283,18.3723,18.322,18.3723,55900.0
2012-11-21 14:20:00,29.2,29.24,29.18,29.22,37800.0,18.3723,18.3975,18.3597,18.3849,37800.0
2012-11-21 14:25:00,29.21,29.21,29.17,29.17,17900.0,18.3786,18.3786,18.3534,18.3534,17900.0
2012-11-21 14:30:00,29.17,29.18,29.11,29.11,33400.0,18.3534,18.3597,18.3157,18.3157,33400.0
2012-11-21 14:35:00,29.12,29.19,29.1,29.19,31500.0,18.322,18.366,18.3094,18.366,31500.0
2012-11-21 14:40:00,29.19,29.25,29.19,29.23,25600.0,18.366,18.4038,18.366,18.3912,25600.0
2012-11-21 14:45:00,29.23,29.24,29.22,29.23,18700.0,18.3912,18.3975,18.3849,18.3912,18700.0
2012-11-21 14:50:00,29.23,29.25,29.22,29.25,14000.0,18.3912,18.4038,18.3849,18.4038,14000.0
2012-11-21 14:55:00,29.25,29.25,29.21,29.21,27100.0,18.4038,18.4038,18.3786,18.3786,27100.0
2012-11-21 15:00:00,29.21,29.3,29.21,29.3,20900.0,18.3786,18.4352,18.3786,18.4352,20900.0
2012-11-21 15:05:00,29.3,29.36,29.29,29.35,13400.0,18.4352,18.473,18.4289,18.4667,13400.0
2012-11-21 15:10:00,29.35,29.35,29.3,29.31,34300.0,18.4667,18.4667,18.4352,18.4415,34300.0
2012-11-21 15:15:00,29.31,29.36,29.31,29.36,11500.0,18.4415,18.473,18.4415,18.473,11500.0
2012-11-21 15:20:00,29.36,29.37,29.33,29.34,19700.0,18.473,18.4793,18.4541,18.4604,19700.0
2012-11-21 15:25:00,29.34,29.34,29.29,29.3,16300.0,18.4604,18.4604,18.4289,18.4352,16300.0
2012-11-21 15:30:00,29.3,29.31,29.29,29.29,22100.0,18.4352,18.4415,18.4289,18.4289,22100.0
2012-11-21 15:35:00,29.29,29.33,29.29,29.32,17100.0,18.4289,18.4541,18.4289,18.4478,17100.0
2012-11-21 15:40:00,29.33,29.36,29.32,29.35,31000.0,18.4541,18.473,18.4478,18.4667,31000.0
2012-11-21 15:45:00,29.35,29.41,29.34,29.4,66000.0,18.4667,18.5044,18.4604,18.4982,66000.0
2012-11-21 15:50:00,29.41,29.41,29.36,29.41,53900.0,18.5044,18.5044,18.473,18.5044,53900.0
2012-11-21 15:55:00,29.4,29.44,29.37,29.4,115300.0,18.4982,18.5233,18.4793,18.4982,115300.0
2012-11-23 09:30:00,29.48,29.54,29.44,29.51,31100.0,18.5485,18.5862,18.5233,18.5674,31100.0
2012-11-23 09:35:00,29.52,29.53,29.33,29.33,20500.0,18.5737,18.5799,18.4541,18.4541,20500.0
2012-11-23 09:40:00,29.34,29.4,29.34,29.38,11700.0,18.4604,18.4982,18.4604,18.4856,11700.0
2012-11-23 09:45:00,29.37,29.37,29.23,29.23,19400.0,18.4793,18.4793,18.3912,18.3912,19400.0
2012-11-23 09:50:00,29.24,29.24,29.14,29.15,33900.0,18.3975,18.3975,18.3346,18.3409,33900.0
2012-11-23 09:55:00,29.16,29.18,29.15,29.18,24800.0,18.3471,18.3597,18.3409,18.3597,24800.0
2012-11-23 10:00:00,29.18,29.28,29.18,29.28,20000.0,18.3597,18.4227,18.3597,18.4227,20000.0
2012-11-23 10:05:00,29.27,29.29,29.27,29.28,7500.0,18.4164,18.4289,18.4164,18.4227,7500.0
2012-11-23 10:10:00,29.28,29.29,29.26,29.26,14200.0,18.4227,18.4289,18.4101,18.4101,14200.0
2012-11-23 10:15:00,29.26,29.27,29.23,29.24,25600.0,18.4101,18.4164,18.3912,18.3975,25600.0
2012-11-23 10:20:00,29.25,29.3,29.24,29.3,21900.0,18.4038,18.4352,18.3975,18.4352,21900.0
2012-11-23 10:25:00,29.3,29.31,29.29,29.29,15200.0,18.4352,18.4415,18.4289,18.4289,15200.0
2012-11-23 10:30:00,29.3,29.3,29.23,29.24,24700.0,18.4352,18.4352,18.3912,18.3975,24700.0
2012-11-23 10:35:00,29.24,29.25,29.23,29.23,19900.0,18.3975,18.4038,18.3912,18.3912,19900.0
2012-11-23 10:40:00,29.23,29.23,29.21,29.21,11000.0,18.3912,18.3912,18.3786,18.3786,11000.0
2012-11-23 10:45:00,29.21,29.21,29.16,29.18,23500.0,18.3786,18.3786,18.3471,18.3597,23500.0
2012-11-23 10:50:00,29.18,29.21,29.17,29.2,17600.0,18.3597,18.3786,18.3534,18.3723,17600.0
2012-11-23 10:55:00,29.19,29.21,29.19,29.2,23400.0,18.366,18.3786,18.366,18.3723,23400.0
2012-11-23 11:00:00,29.2,29.22,29.2,29.21,7500.0,18.3723,18.3849,18.3723,18.3786,7500.0
2012-11-23 11:05:00,29.22,29.25,29.2,29.25,18200.0,18.3849,18.4038,18.3723,18.4038,18200.0
2012-11-23 11:10:00,29.25,29.3,29.24,29.3,18600.0,18.4038,18.4352,18.3975,18.4352,18600.0
2012-11-23 11:15:00,29.3,29.31,29.3,29.31,6400.0,18.4352,18.4415,18.4352,18.4415,6400.0
2012-11-23 11:20:00,29.31,29.31,29.3,29.31,5300.0,18.4415,18.4415,18.4352,18.4415,5300.0
2012-11-23 11:25:00,29.3,29.3,29.25,29.26,26700.0,18.4352,18.4352,18.4038,18.4101,26700.0
2012-11-23 11:30:00,29.26,29.29,29.26,29.28,13400.0,18.4101,18.4289,18.4101,18.4227,13400.0
2012-11-23 11:35:00,29.29,29.29,29.25,29.25,12800.0,18.4289,18.4289,18.4038,18.4038,12800.0
2012-11-23 11:40:00,29.24,29.24,29.18,29.19,18200.0,18.3975,18.3975,18.3597,18.366,18200.0
2012-11-23 11:45:00,29.18,29.19,29.15,29.16,11800.0,18.3597,18.366,18.3409,18.3471,11800.0
2012-11-23 11:50:00,29.15,29.18,29.15,29.18,17700.0,18.3409,18.3597,18.3409,18.3597,17700.0
2012-11-23 11:55:00,29.18,29.18,29.16,29.18,17600.0,18.3597,18.3597,18.3471,18.3597,17600.0
2012-11-23 12:00:00,29.17,29.19,29.16,29.16,26200.0,18.3534,18.366,18.3471,18.3471,26200.0
2012-11-23 12:05:00,29.16,29.17,29.12,29.12,59900.0,18.3471,18.3534,18.322,18.322,59900.0
2012-11-23 12:10:00,29.12,29.15,29.11,29.15,47300.0,18.322,18.3409,18.3157,18.3409,47300.0
2012-11-23 12:15:00,29.15,29.15,29.1,29.1,29300.0,18.3409,18.3409,18.3094,18.3094,29300.0
2012-11-23 12:20:00,29.11,29.14,29.1,29.13,47200.0,18.3157,18.3346,18.3094,18.3283,47200.0
2012-11-23 12:25:00,29.12,29.13,29.11,29.11,17300.0,18.322,18.3283,18.3157,18.3157,17300.0
2012-11-23 12:30:00,29.11,29.12,29.1,29.11,23100.0,18.3157,18.322,18.3094,18.3157,23100.0
2012-11-23 12:35:00,29.11,29.14,29.07,29.14,69500.0,18.3157,18.3346,18.2905,18.3346,69500.0
2012-11-23 12:40:00,29.12,29.18,29.12,29.16,45200.0,18.322,18.3597,18.322,18.3471,45200.0
2012-11-23 12:45:00,29.16,29.21,29.16,29.21,34600.0,18.3471,18.3786,18.3471,18.3786,34600.0
2012-11-23 12:50:00,29.21,29.22,29.18,29.19,39600.0,18.3786,18.3849,18.3597,18.366,39600.0
2012-11-23 12:55:00,29.19,29.24,29.17,29.24,93600.0,18.366,18.3975,18.3534,18.3975,93600.0
2012-11-26 09:30:00,29.22,29.43,29.2,29.38,54000.0,18.3849,18.517,18.3723,18.4856,54000.0
2012-11-26 09:35:00,29.38,29.41,29.33,29.37,20600.0,18.4856,18.5044,18.4541,18.4793,20600.0
2012-11-26 09:40:00,29.36,29.47,29.34,29.46,83000.0,18.473,18.5422,18.4604,18.5359,83000.0
2012-11-26 09:45:00,29.47,29.61,29.46,29.55,33200.0,18.5422,18.6303,18.5359,18.5925,33200.0
2012-11-26 09:50:00,29.56,29.59,29.54,29.57,43400.0,18.5988,18.6177,18.5862,18.6051,43400.0
2012-11-26 09:55:00,29.57,29.61,29.54,29.61,51800.0,18.6051,18.6303,18.5862,18.6303,51800.0
2012-11-26 10:00:00,29.61,29.77,29.59,29.77,61600.0,18.6303,18.731,18.6177,18.731,61600.0
2012-11-26 10:05:00,29.76,29.82,29.72,29.76,42800.0,18.7247,18.7624,18.6995,18.7247,42800.0
2012-11-26 10:10:00,29.75,29.75,29.69,29.7,36500.0,18.7184,18.7184,18.6806,18.6869,36500.0
2012-11-26 10:15:00,29.69,29.76,29.67,29.73,66900.0,18.6806,18.7247,18.668,18.7058,66900.0
2012-11-26 10:20:00,29.73,29.76,29.69,29.73,55500.0,18.7058,18.7247,18.6806,18.7058,55500.0
2012-11-26 10:25:00,29.72,29.75,29.69,29.75,60700.0,18.6995,18.7184,18.6806,18.7184,60700.0
2012-11-26 10:30:00,29.75,29.77,29.72,29.75,17800.0,18.7184,18.731,18.6995,18.7184,17800.0
2012-11-26 10:35:00,29.76,29.81,29.75,29.81,125500.0,18.7247,18.7561,18.7184,18.7561,125500.0
2012-11-26 10:40:00,29.8,29.86,29.79,29.8,31200.0,18.7498,18.7876,18.7435,18.7498,31200.0
2012-11-26 10:45:00,29.8,29.8,29.7,29.74,43600.0,18.7498,18.7498,18.6869,18.7121,43600.0
2012-11-26 10:50:00,29.74,29.74,29.65,29.68,34000.0,18.7121,18.7121,18.6555,18.6743,34000.0
2012-11-26 10:55:00,29.67,29.72,29.65,29.72,39700.0,18.668,18.6995,18.6555,18.6995,39700.0
2012-11-26 11:00:00,29.73,29.75,29.66,29.66,50800.0,18.7058,18.7184,18.6617,18.6617,50800.0
2012-11-26 11:05:00,29.67,29.68,29.62,29.62,18200.0,18.668,18.6743,18.6366,18.6366,18200.0
2012-11-26 11:10:00,29.63,29.64,29.61,29.63,30200.0,18.6429,18.6492,18.6303,18.6429,30200.0
2012-11-26 11:15:00,29.63,29.7,29.63,29.7,39200.0,18.6429,18.6869,18.6429,18.6869,39200.0
2012-11-26 11:20:00,29.69,29.73,29.64,29.64,33000.0,18.6806,18.7058,18.6492,18.6492,33000.0
2012-11-26 11:25:00,29.65,29.68,29.63,29.66,15300.0,18.6555,18.6743,18.6429,18.6617,15300.0
2012-11-26 11:30:00,29.67,29.68,29.66,29.68,10100.0,18.668,18.6743,18.6617,18.6743,10100.0
2012-11-26 11:35:00,29.68,29.71,29.68,29.7,15900.0,18.6743,18.6932,18.6743,18.6869,15900.0
2012-11-26 11:40:00,29.71,29.71,29.67,29.67,10300.0,18.6932,18.6932,18.668,18.668,10300.0
2012-11-26 11:45:00,29.68,29.72,29.66,29.72,27400.0,18.6743,18.6995,18.6617,18.6995,27400.0
2012-11-26 11:50:00,29.72,29.73,29.7,29.7,16200.0,18.6995,18.7058,18.6869,18.6869,16200.0
2012-11-26 11:55:00,29.71,29.75,29.71,29.75,46300.0,18.6932,18.7184,18.6932,18.7184,46300.0
2012-11-26 12:00:00,29.74,29.75,29.72,29.74,36600.0,18.7121,18.7184,18.6995,18.7121,36600.0
2012-11-26 12:05:00,29.74,29.76,29.74,29.76,44600.0,18.7121,18.7247,18.7121,18.7247,44600.0
2012-11-26 12:10:00,29.76,29.76,29.71,29.72,17800.0,18.7247,18.7247,18.6932,18.6995,17800.0
2012-11-26 12:15:00,29.73,29.74,29.71,29.73,18600.0,18.7058,18.7121,18.6932,18.7058,18600.0
2012-11-26 12:20:00,29.73,29.75,29.72,29.72,24000.0,18.7058,18.7184,18.6995,18.6995,24000.0
2012-11-26 12:25:00,29.73,29.74,29.7,29.71,18500.0,18.7058,18.7121,18.6869,18.6932,18500.0
2012-11-26 12:30:00,29.71,29.71,29.67,29.67,21200.0,18.6932,18.6932,18.668,18.668,21200.0
2012-11-26 12:35:00,29.67,29.7,29.63,29.7,28000.0,18.668,18.6869,18.6429,18.6869,28000.0
2012-11-26 12:40:00,29.71,29.75,29.71,29.74,9600.0,18.6932,18.7184,18.6932,18.7121,9600.0
2012-11-26 12:45:00,29.75,29.75,29.72,29.73,28200.0,18.7184,18.7184,18.6995,18.7058,28200.0
2012-11-26 12:50:00,29.73,29.73,29.69,29.73,13200.0,18.7058,18.7058,18.6806,18.7058,13200.0
2012-11-26 12:55:00,29.72,29.75,29.72,29.74,14600.0,18.6995,18.7184,18.6995,18.7121,14600.0
2012-11-26 13:00:00,29.74,29.74,29.72,29.74,8000.0,18.7121,18.7121,18.6995,18.7121,8000.0
2012-11-26 13:05:00,29.74,29.75,29.72,29.73,12300.0,18.7121,18.7184,18.6995,18.7058,12300.0
2012-11-26 13:10:00,29.73,29.74,29.71,29.71,14600.0,18.7058,18.7121,18.6932,18.6932,14600.0
2012-11-26 13:15:00,29.72,29.75,29.71,29.74,11200.0,18.6995,18.7184,18.6932,18.7121,11200.0
2012-11-26 13:20:00,29.75,29.75,29.72,29.72,22900.0,18.7184,18.7184,18.6995,18.6995,22900.0
2012-11-26 13:25:00,29.71,29.72,29.67,29.69,6500.0,18.6932,18.6995,18.668,18.6806,6500.0
2012-11-26 13:30:00,29.68,29.69,29.67,29.68,11600.0,18.6743,18.6806,18.668,18.6743,11600.0
2012-11-26 13:35:00,29.67,29.69,29.64,29.64,11300.0,18.668,18.6806,18.6492,18.6492,11300.0
2012-11-26 13:40:00,29.64,29.65,29.62,29.62,10000.0,18.6492,18.6555,18.6366,18.6366,10000.0
2012-11-26 13:45:00,29.64,29.64,29.62,29.64,7800.0,18.6492,18.6492,18.6366,18.6492,7800.0
2012-11-26 13:50:00,29.63,29.65,29.62,29.64,11600.0,18.6429,18.6555,18.6366,18.6492,11600.0
2012-11-26 13:55:00,29.64,29.65,29.62,29.62,8300.0,18.6492,18.6555,18.6366,18.6366,8300.0
2012-11-26 14:00:00,29.63,29.65,29.61,29.65,11200.0,18.6429,18.6555,18.6303,18.6555,11200.0
2012-11-26 14:05:00,29.65,29.65,29.63,29.64,10200.0,18.6555,18.6555,18.6429,18.6492,10200.0
2012-11-26 14:10:00,29.65,29.66,29.61,29.61,16900.0,18.6555,18.6617,18.6303,18.6303,16900.0
2012-11-26 14:15:00,29.61,29.63,29.61,29.61,19900.0,18.6303,18.6429,18.6303,18.6303,19900.0
2012-11-26 14:20:00,29.61,29.61,29.59,29.61,10900.0,18.6303,18.6303,18.6177,18.6303,10900.0
2012-11-26 14:25:00,29.6,29.61,29.58,29.6,25900.0,18.624,18.6303,18.6114,18.624,25900.0
2012-11-26 14:30:00,29.59,29.6,29.58,29.59,5900.0,18.6177,18.624,18.6114,18.6177,5900.0
2012-11-26 14:35:00,29.6,29.63,29.59,29.6,17700.0,18.624,18.6429,18.6177,18.624,17700.0
2012-11-26 14:40:00,29.6,29.63,29.6,29.61,15300.0,18.624,18.6429,18.624,18.6303,15300.0
2012-11-26 14:45:00,29.63,29.63,29.61,29.63,8300.0,18.6429,18.6429,18.6303,18.6429,8300.0
2012-11-26 14:50:00,29.63,29.66,29.63,29.64,15500.0,18.6429,18.6617,18.6429,18.6492,15500.0
2012-11-26 14:55:00,29.64,29.65,29.62,29.62,14200.0,18.6492,18.6555,18.6366,18.6366,14200.0
2012-11-26 15:00:00,29.63,29.65,29.6,29.61,20900.0,18.6429,18.6555,18.624,18.6303,20900.0
2012-11-26 15:05:00,29.6,29.61,29.58,29.58,11100.0,18.624,18.6303,18.6114,18.6114,11100.0
2012-11-26 15:10:00,29.58,29.61,29.58,29.59,15500.0,18.6114,18.6303,18.6114,18.6177,15500.0
2012-11-26 15:15:00,29.59,29.6,29.55,29.58,19500.0,18.6177,18.624,18.5925,18.6114,19500.0
2012-11-26 15:20:00,29.58,29.63,29.58,29.6,15800.0,18.6114,18.6429,18.6114,18.624,15800.0
2012-11-26 15:25:00,29.61,29.61,29.57,29.58,16000.0,18.6303,18.6303,18.6051,18.6114,16000.0
2012-11-26 15:30:00,29.58,29.58,29.54,29.58,30700.0,18.6114,18.6114,18.5862,18.6114,30700.0
2012-11-26 15:35:00,29.58,29.58,29.54,29.55,38400.0,18.6114,18.6114,18.5862,18.5925,38400.0
2012-11-26 15:40:00,29.55,29.59,29.55,29.58,44100.0,18.5925,18.6177,18.5925,18.6114,44100.0
2012-11-26 15:45:00,29.59,29.62,29.58,29.61,62300.0,18.6177,18.6366,18.6114,18.6303,62300.0
2012-11-26 15:50:00,29.61,29.62,29.6,29.61,44300.0,18.6303,18.6366,18.624,18.6303,44300.0
2012-11-26 15:55:00,29.6,29.71,29.6,29.71,222600.0,18.624,18.6932,18.624,18.6932,222600.0
2012-11-27 09:30:00,29.76,29.84,29.75,29.8,35700.0,18.7247,18.775,18.7184,18.7498,35700.0
2012-11-27 09:35:00,29.81,29.81,29.68,29.78,15600.0,18.7561,18.7561,18.6743,18.7372,15600.0
2012-11-27 09:40:00,29.77,29.78,29.69,29.77,14500.0,18.731,18.7372,18.6806,18.731,14500.0
2012-11-27 09:45:00,29.78,29.85,29.77,29.85,14900.0,18.7372,18.7813,18.731,18.7813,14900.0
2012-11-27 09:50:00,29.86,29.87,29.81,29.81,14700.0,18.7876,18.7939,18.7561,18.7561,14700.0
2012-11-27 09:55:00,29.8,29.85,29.8,29.84,9200.0,18.7498,18.7813,18.7498,18.775,9200.0
2012-11-27 10:00:00,29.85,29.9,29.82,29.84,54100.0,18.7813,18.8127,18.7624,18.775,54100.0
2012-11-27 10:05:00,29.85,29.89,29.84,29.89,54500.0,18.7813,18.8065,18.775,18.8065,54500.0
2012-11-27 10:10:00,29.87,29.88,29.79,29.86,49600.0,18.7939,18.8002,18.7435,18.7876,49600.0
2012-11-27 10:15:00,29.86,29.87,29.8,29.82,18700.0,18.7876,18.7939,18.7498,18.7624,18700.0
2012-11-27 10:20:00,29.81,29.86,29.78,29.8,26300.0,18.7561,18.7876,18.7372,18.7498,26300.0
2012-11-27 10:25:00,29.8,29.81,29.76,29.79,19100.0,18.7498,18.7561,18.7247,18.7435,19100.0
2012-11-27 10:30:00,29.78,29.81,29.76,29.78,22700.0,18.7372,18.7561,18.7247,18.7372,22700.0
2012-11-27 10:35:00,29.78,29.8,29.76,29.76,46500.0,18.7372,18.7498,18.7247,18.7247,46500.0
2012-11-27 10:40:00,29.75,29.77,29.7,29.75,30900.0,18.7184,18.731,18.6869,18.7184,30900.0
2012-11-27 10:45:00,29.75,29.76,29.71,29.72,31800.0,18.7184,18.7247,18.6932,18.6995,31800.0
2012-11-27 10:50:00,29.71,29.76,29.71,29.73,25200.0,18.6932,18.7247,18.6932,18.7058,25200.0
2012-11-27 10:55:00,29.74,29.78,29.74,29.78,10100.0,18.7121,18.7372,18.7121,18.7372,10100.0
2012-11-27 11:00:00,29.78,29.8,29.78,29.8,20600.0,18.7372,18.7498,18.7372,18.7498,20600.0
2012-11-27 11:05:00,29.8,29.8,29.73,29.76,23300.0,18.7498,18.7498,18.7058,18.7247,23300.0
2012-11-27 11:10:00,29.76,29.78,29.75,29.77,6900.0,18.7247,18.7372,18.7184,18.731,6900.0
2012-11-27 11:15:00,29.77,29.78,29.75,29.77,15400.0,18.731,18.7372,18.7184,18.731,15400.0
2012-11-27 11:20:00,29.77,29.8,29.77,29.8,7000.0,18.731,18.7498,18.731,18.7498,7000.0
2012-11-27 11:25:00,29.8,29.8,29.76,29.79,7300.0,18.7498,18.7498,18.7247,18.7435,7300.0
2012-11-27 11:30:00,29.79,29.8,29.77,29.77,17400.0,18.7435,18.7498,18.731,18.731,17400.0
2012-11-27 11:35:00,29.77,29.82,29.77,29.82,28500.0,18.731,18.7624,18.731,18.7624,28500.0
2012-11-27 11:40:00,29.83,29.84,29.8,29.81,16300.0,18.7687,18.775,18.7498,18.7561,16300.0
2012-11-27 11:45:00,29.81,29.81,29.79,29.8,13100.0,18.7561,18.7561,18.7435,18.7498,13100.0
2012-11-27 11:50:00,29.79,29.81,29.78,29.78,23100.0,18.7435,18.7561,18.7372,18.7372,23100.0
2012-11-27 11:55:00,29.79,29.8,29.78,29.79,12000.0,18.7435,18.7498,18.7372,18.7435,12000.0
2012-11-27 12:00:00,29.79,29.81,29.76,29.76,28000.0,18.7435,18.7561,18.7247,18.7247,28000.0
2012-11-27 12:05:00,29.76,29.76,29.74,29.75,15500.0,18.7247,18.7247,18.7121,18.7184,15500.0
2012-11-27 12:10:00,29.76,29.79,29.76,29.79,23300.0,18.7247,18.7435,18.7247,18.7435,23300.0
2012-11-27 12:15:00,29.8,29.82,29.8,29.82,6400.0,18.7498,18.7624,18.7498,18.7624,6400.0
2012-11-27 12:20:00,29.82,29.84,29.81,29.81,15100.0,18.7624,18.775,18.7561,18.7561,15100.0
2012-11-27 12:25:00,29.8,29.83,29.79,29.83,6400.0,18.7498,18.7687,18.7435,18.7687,6400.0
2012-11-27 12:30:00,29.82,29.83,29.81,29.81,8600.0,18.7624,18.7687,18.7561,18.7561,8600.0
2012-11-27 12:35:00,29.8,29.82,29.8,29.82,4400.0,18.7498,18.7624,18.7498,18.7624,4400.0
2012-11-27 12:40:00,29.82,29.83,29.8,29.81,6000.0,18.7624,18.7687,18.7498,18.7561,6000.0
2012-11-27 12:45:00,29.81,29.81,29.79,29.8,12500.0,18.7561,18.7561,18.7435,18.7498,12500.0
2012-11-27 12:50:00,29.8,29.82,29.79,29.79,11900.0,18.7498,18.7624,18.7435,18.7435,11900.0
2012-11-27 12:55:00,29.79,29.82,29.79,29.82,4500.0,18.7435,18.7624,18.7435,18.7624,4500.0
2012-11-27 13:00:00,29.81,29.81,29.76,29.76,17500.0,18.7561,18.7561,18.7247,18.7247,17500.0
2012-11-27 13:05:00,29.77,29.8,29.76,29.8,15200.0,18.731,18.7498,18.7247,18.7498,15200.0
2012-11-27 13:10:00,29.81,29.82,29.8,29.82,7900.0,18.7561,18.7624,18.7498,18.7624,7900.0
2012-11-27 13:15:00,29.82,29.84,29.81,29.84,10600.0,18.7624,18.775,18.7561,18.775,10600.0
2012-11-27 13:20:00,29.83,29.83,29.81,29.82,12800.0,18.7687,18.7687,18.7561,18.7624,12800.0
2012-11-27 13:25:00,29.81,29.81,29.79,29.81,49200.0,18.7561,18.7561,18.7435,18.7561,49200.0
2012-11-27 13:30:00,29.8,29.83,29.79,29.81,31600.0,18.7498,18.7687,18.7435,18.7561,31600.0
2012-11-27 13:35:00,29.8,29.82,29.78,29.79,19200.0,18.7498,18.7624,18.7372,18.7435,19200.0
2012-11-27 13:40:00,29.79,29.83,29.79,29.83,21500.0,18.7435,18.7687,18.7435,18.7687,21500.0
2012-11-27 13:45:00,29.83,29.83,29.81,29.82,6400.0,18.7687,18.7687,18.7561,18.7624,6400.0
2012-11-27 13:50:00,29.82,29.82,29.79,29.81,11500.0,18.7624,18.7624,18.7435,18.7561,11500.0
2012-11-27 13:55:00,29.8,29.82,29.75,29.76,22100.0,18.7498,18.7624,18.7184,18.7247,22100.0
2012-11-27 14:00:00,29.75,29.76,29.73,29.75,25300.0,18.7184,18.7247,18.7058,18.7184,25300.0
2012-11-27 14:05:00,29.76,29.76,29.75,29.75,23200.0,18.7247,18.7247,18.7184,18.7184,23200.0
2012-11-27 14:10:00,29.75,29.79,29.75,29.76,31900.0,18.7184,18.7435,18.7184,18.7247,31900.0
2012-11-27 14:15:00,29.76,29.81,29.76,29.81,26300.0,18.7247,18.7561,18.7247,18.7561,26300.0
2012-11-27 14:20:00,29.81,29.81,29.72,29.74,41200.0,18.7561,18.7561,18.6995,18.7121,41200.0
2012-11-27 14:25:00,29.74,29.77,29.71,29.74,44200.0,18.7121,18.731,18.6932,18.7121,44200.0
2012-11-27 14:30:00,29.73,29.75,29.67,29.71,18900.0,18.7058,18.7184,18.668,18.6932,18900.0
2012-11-27 14:35:00,29.71,29.74,29.7,29.72,16200.0,18.6932,18.7121,18.6869,18.6995,16200.0
2012-11-27 14:40:00,29.72,29.75,29.7,29.7,19000.0,18.6995,18.7184,18.6869,18.6869,19000.0
2012-11-27 14:45:00,29.71,29.75,29.68,29.75,22900.0,18.6932,18.7184,18.6743,18.7184,22900.0
2012-11-27 14:50:00,29.75,29.8,29.75,29.77,32100.0,18.7184,18.7498,18.7184,18.731,32100.0
2012-11-27 14:55:00,29.77,29.8,29.76,29.77,27900.0,18.731,18.7498,18.7247,18.731,27900.0
2012-11-27 15:00:00,29.77,29.8,29.74,29.76,18900.0,18.731,18.7498,18.7121,18.7247,18900.0
2012-11-27 15:05:00,29.75,29.8,29.74,29.79,39900.0,18.7184,18.7498,18.7121,18.7435,39900.0
2012-11-27 15:10:00,29.79,29.82,29.77,29.81,43300.0,18.7435,18.7624,18.731,18.7561,43300.0
2012-11-27 15:15:00,29.81,29.82,29.79,29.79,36400.0,18.7561,18.7624,18.7435,18.7435,36400.0
2012-11-27 15:20:00,29.79,29.84,29.79,29.83,25300.0,18.7435,18.775,18.7435,18.7687,25300.0
2012-11-27 15:25:00,29.83,29.84,29.82,29.82,18100.0,18.7687,18.775,18.7624,18.7624,18100.0
2012-11-27 15:30:00,29.83,29.83,29.72,29.72,46200.0,18.7687,18.7687,18.6995,18.6995,46200.0
2012-11-27 15:35:00,29.72,29.74,29.7,29.73,61200.0,18.6995,18.7121,18.6869,18.7058,61200.0
2012-11-27 15:40:00,29.73,29.74,29.71,29.74,59800.0,18.7058,18.7121,18.6932,18.7121,59800.0
2012-11-27 15:45:00,29.74,29.78,29.72,29.78,59800.0,18.7121,18.7372,18.6995,18.7372,59800.0
2012-11-27 15:50:00,29.77,29.78,29.75,29.77,58800.0,18.731,18.7372,18.7184,18.731,58800.0
2012-11-27 15:55:00,29.77,29.78,29.76,29.77,161700.0,18.731,18.7372,18.7247,18.731,161700.0
2012-11-28 09:30:00,29.74,29.77,29.71,29.74,31100.0,18.7121,18.731,18.6932,18.7121,31100.0
2012-11-28 09:35:00,29.72,29.72,29.63,29.63,13100.0,18.6995,18.6995,18.6429,18.6429,13100.0
2012-11-28 09:40:00,29.64,29.64,29.6,29.64,10100.0,18.6492,18.6492,18.624,18.6492,10100.0
2012-11-28 09:45:00,29.64,29.64,29.6,29.63,12200.0,18.6492,18.6492,18.624,18.6429,12200.0
2012-11-28 09:50:00,29.64,29.68,29.64,29.65,9500.0,18.6492,18.6743,18.6492,18.6555,9500.0
2012-11-28 09:55:00,29.67,29.67,29.62,29.63,16300.0,18.668,18.668,18.6366,18.6429,16300.0
2012-11-28 10:00:00,29.62,29.66,29.56,29.57,33900.0,18.6366,18.6617,18.5988,18.6051,33900.0
2012-11-28 10:05:00,29.57,29.6,29.56,29.58,17800.0,18.6051,18.624,18.5988,18.6114,17800.0
2012-11-28 10:10:00,29.59,29.6,29.56,29.56,33200.0,18.6177,18.624,18.5988,18.5988,33200.0
2012-11-28 10:15:00,29.55,29.63,29.54,29.63,21200.0,18.5925,18.6429,18.5862,18.6429,21200.0
2012-11-28 10:20:00,29.61,29.67,29.58,29.65,43700.0,18.6303,18.668,18.6114,18.6555,43700.0
2012-11-28 10:25:00,29.66,29.66,29.61,29.63,48100.0,18.6617,18.6617,18.6303,18.6429,48100.0
2012-11-28 10:30:00,29.63,29.64,29.61,29.61,13200.0,18.6429,18.6492,18.6303,18.6303,13200.0
2012-11-28 10:35:00,29.61,29.72,29.61,29.68,26000.0,18.6303,18.6995,18.6303,18.6743,26000.0
2012-11-28 10:40:00,29.69,29.74,29.69,29.74,13200.0,18.6806,18.7121,18.6806,18.7121,13200.0
2012-11-28 10:45:00,29.74,29.79,29.71,29.71,20500.0,18.7121,18.7435,18.6932,18.6932,20500.0
2012-11-28 10:50:00,29.7,29.78,29.7,29.77,18600.0,18.6869,18.7372,18.6869,18.731,18600.0
2012-11-28 10:55:00,29.76,29.76,29.72,29.72,20700.0,18.7247,18.7247,18.6995,18.6995,20700.0
2012-11-28 11:00:00,29.73,29.76,29.71,29.71,30800.0,18.7058,18.7247,18.6932,18.6932,30800.0
2012-11-28 11:05:00,29.71,29.73,29.7,29.7,12500.0,18.6932,18.7058,18.6869,18.6869,12500.0
2012-11-28 11:10:00,29.7,29.73,29.68,29.68,20500.0,18.6869,18.7058,18.6743,18.6743,20500.0
2012-11-28 11:15:00,29.69,29.75,29.68,29.73,31200.0,18.6806,18.7184,18.6743,18.7058,31200.0
2012-11-28 11:20:00,29.73,29.73,29.68,29.71,23400.0,18.7058,18.7058,18.6743,18.6932,23400.0
2012-11-28 11:25:00,29.71,29.73,29.7,29.73,11900.0,18.6932,18.7058,18.6869,18.7058,11900.0
2012-11-28 11:30:00,29.73,29.74,29.68,29.7,36800.0,18.7058,18.7121,18.6743,18.6869,36800.0
2012-11-28 11:35:00,29.7,29.72,29.68,29.71,19800.0,18.6869,18.6995,18.6743,18.6932,19800.0
2012-11-28 11:40:00,29.7,29.72,29.66,29.72,21800.0,18.6869,18.6995,18.6617,18.6995,21800.0
2012-11-28 11:45:00,29.72,29.72,29.7,29.71,11700.0,18.6995,18.6995,18.6869,18.6932,11700.0
2012-11-28 11:50:00,29.72,29.73,29.71,29.72,10700.0,18.6995,18.7058,18.6932,18.6995,10700.0
2012-11-28 11:55:00,29.73,29.75,29.73,29.73,7900.0,18.7058,18.7184,18.7058,18.7058,7900.0
2012-11-28 12:00:00,29.73,29.75,29.69,29.69,16400.0,18.7058,18.7184,18.6806,18.6806,16400.0
2012-11-28 12:05:00,29.69,29.72,29.68,29.72,15400.0,18.6806,18.6995,18.6743,18.6995,15400.0
2012-11-28 12:10:00,29.71,29.77,29.7,29.72,33000.0,18.6932,18.731,18.6869,18.6995,33000.0
2012-11-28 12:15:00,29.72,29.78,29.72,29.76,64000.0,18.6995,18.7372,18.6995,18.7247,64000.0
2012-11-28 12:20:00,29.76,29.82,29.76,29.81,21800.0,18.7247,18.7624,18.7247,18.7561,21800.0
2012-11-28 12:25:00,29.81,29.83,29.79,29.81,13900.0,18.7561,18.7687,18.7435,18.7561,13900.0
2012-11-28 12:30:00,29.81,29.86,29.81,29.86,14300.0,18.7561,18.7876,18.7561,18.7876,14300.0
2012-11-28 12:35:00,29.86,29.87,29.81,29.84,15000.0,18.7876,18.7939,18.7561,18.775,15000.0
2012-11-28 12:40:00,29.83,29.84,29.81,29.84,7700.0,18.7687,18.775,18.7561,18.775,7700.0
2012-11-28 12:45:00,29.84,29.85,29.81,29.83,16700.0,18.775,18.7813,18.7561,18.7687,16700.0
2012-11-28 12:50:00,29.83,29.83,29.8,29.81,24200.0,18.7687,18.7687,18.7498,18.7561,24200.0
2012-11-28 12:55:00,29.8,29.83,29.79,29.79,27700.0,18.7498,18.7687,18.7435,18.7435,27700.0
2012-11-28 13:00:00,29.79,29.79,29.73,29.74,17000.0,18.7435,18.7435,18.7058,18.7121,17000.0
2012-11-28 13:05:00,29.74,29.75,29.72,29.73,7700.0,18.7121,18.7184,18.6995,18.7058,7700.0
2012-11-28 13:10:00,29.73,29.76,29.72,29.74,15900.0,18.7058,18.7247,18.6995,18.7121,15900.0
2012-11-28 13:15:00,29.74,29.76,29.73,29.74,20900.0,18.7121,18.7247,18.7058,18.7121,20900.0
2012-11-28 13:20:00,29.74,29.75,29.74,29.74,9700.0,18.7121,18.7184,18.7121,18.7121,9700.0
2012-11-28 13:25:00,29.74,29.75,29.73,29.75,13100.0,18.7121,18.7184,18.7058,18.7184,13100.0
2012-11-28 13:30:00,29.75,29.78,29.75,29.77,13200.0,18.7184,18.7372,18.7184,18.731,13200.0
2012-11-28 13:35:00,29.76,29.82,29.76,29.8,31400.0,18.7247,18.7624,18.7247,18.7498,31400.0
2012-11-28 13:40:00,29.81,29.85,29.8,29.84,29200.0,18.7561,18.7813,18.7498,18.775,29200.0
2012-11-28 13:45:00,29.83,29.84,29.82,29.84,14600.0,18.7687,18.775,18.7624,18.775,14600.0
2012-11-28 13:50:00,29.83,29.83,29.79,29.81,13800.0,18.7687,18.7687,18.7435,18.7561,13800.0
2012-11-28 13:55:00,29.82,29.82,29.78,29.82,17100.0,18.7624,18.7624,18.7372,18.7624,17100.0
2012-11-28 14:00:00,29.81,29.83,29.78,29.82,37300.0,18.7561,18.7687,18.7372,18.7624,37300.0
2012-11-28 14:05:00,29.82,29.85,29.8,29.85,33700.0,18.7624,18.7813,18.7498,18.7813,33700.0
2012-11-28 14:10:00,29.85,29.85,29.82,29.85,23900.0,18.7813,18.7813,18.7624,18.7813,23900.0
2012-11-28 14:15:00,29.85,29.85,29.83,29.84,25200.0,18.7813,18.7813,18.7687,18.775,25200.0
2012-11-28 14:20:00,29.84,29.87,29.83,29.85,28600.0,18.775,18.7939,18.7687,18.7813,28600.0
2012-11-28 14:25:00,29.84,29.85,29.84,29.85,4000.0,18.775,18.7813,18.775,18.7813,4000.0
2012-11-28 14:30:00,29.85,29.87,29.84,29.86,23000.0,18.7813,18.7939,18.775,18.7876,23000.0
2012-11-28 14:35:00,29.87,29.89,29.86,29.86,51300.0,18.7939,18.8065,18.7876,18.7876,51300.0
2012-11-28 14:40:00,29.86,29.9,29.86,29.87,11300.0,18.7876,18.8127,18.7876,18.7939,11300.0
2012-11-28 14:45:00,29.87,29.87,29.83,29.85,19700.0,18.7939,18.7939,18.7687,18.7813,19700.0
2012-11-28 14:50:00,29.84,29.86,29.83,29.83,10900.0,18.775,18.7876,18.7687,18.7687,10900.0
2012-11-28 14:55:00,29.84,29.86,29.84,29.86,24100.0,18.775,18.7876,18.775,18.7876,24100.0
2012-11-28 15:00:00,29.86,29.87,29.85,29.85,58700.0,18.7876,18.7939,18.7813,18.7813,58700.0
2012-11-28 15:05:00,29.85,29.88,29.85,29.86,46400.0,18.7813,18.8002,18.7813,18.7876,46400.0
2012-11-28 15:10:00,29.87,29.87,29.83,29.86,27300.0,18.7939,18.7939,18.7687,18.7876,27300.0
2012-11-28 15:15:00,29.85,29.87,29.84,29.86,29900.0,18.7813,18.7939,18.775,18.7876,29900.0
2012-11-28 15:20:00,29.86,29.88,29.86,29.88,10600.0,18.7876,18.8002,18.7876,18.8002,10600.0
2012-11-28 15:25:00,29.87,29.91,29.86,29.91,38600.0,18.7939,18.819,18.7876,18.819,38600.0
2012-11-28 15:30:00,29.9,29.92,29.88,29.9,58100.0,18.8127,18.8253,18.8002,18.8127,58100.0
2012-11-28 15:35:00,29.89,29.9,29.89,29.89,28000.0,18.8065,18.8127,18.8065,18.8065,28000.0
2012-11-28 15:40:00,29.9,29.91,29.89,29.9,51000.0,18.8127,18.819,18.8065,18.8127,51000.0
2012-11-28 15:45:00,29.91,29.93,29.9,29.91,95100.0,18.819,18.8316,18.8127,18.819,95100.0
2012-11-28 15:50:00,29.91,29.94,29.91,29.94,64700.0,18.819,18.8379,18.819,18.8379,64700.0
2012-11-28 15:55:00,29.94,29.97,29.94,29.96,165800.0,18.8379,18.8568,18.8379,18.8505,165800.0
2012-11-29 09:30:00,30.01,30.01,29.94,29.97,34000.0,18.882,18.882,18.8379,18.8568,34000.0
2012-11-29 09:35:00,29.98,30.0,29.91,29.92,8000.0,18.8631,18.8757,18.819,18.8253,8000.0
2012-11-29 09:40:00,29.94,29.95,29.87,29.9,21200.0,18.8379,18.8442,18.7939,18.8127,21200.0
2012-11-29 09:45:00,29.9,29.99,29.88,29.9,45200.0,18.8127,18.8694,18.8002,18.8127,45200.0
2012-11-29 09:50:00,29.9,29.91,29.83,29.85,31600.0,18.8127,18.819,18.7687,18.7813,31600.0
2012-11-29 09:55:00,29.84,29.91,29.84,29.86,38600.0,18.775,18.819,18.775,18.7876,38600.0
2012-11-29 10:00:00,29.87,29.93,29.81,29.83,56900.0,18.7939,18.8316,18.7561,18.7687,56900.0
2012-11-29 10:05:00,29.83,29.84,29.76,29.76,42000.0,18.7687,18.775,18.7247,18.7247,42000.0
2012-11-29 10:10:00,29.76,29.78,29.71,29.77,22400.0,18.7247,18.7372,18.6932,18.731,22400.0
2012-11-29 10:15:00,29.78,29.81,29.77,29.77,23000.0,18.7372,18.7561,18.731,18.731,23000.0
2012-11-29 10:20:00,29.78,29.78,29.72,29.73,20800.0,18.7372,18.7372,18.6995,18.7058,20800.0
2012-11-29 10:25:00,29.72,29.76,29.66,29.69,54100.0,18.6995,18.7247,18.6617,18.6806,54100.0
2012-11-29 10:30:00,29.69,29.73,29.68,29.72,32300.0,18.6806,18.7058,18.6743,18.6995,32300.0
2012-11-29 10:35:00,29.72,29.77,29.71,29.77,25400.0,18.6995,18.731,18.6932,18.731,25400.0
2012-11-29 10:40:00,29.76,29.81,29.76,29.79,27700.0,18.7247,18.7561,18.7247,18.7435,27700.0
2012-11-29 10:45:00,29.8,29.91,29.78,29.91,29000.0,18.7498,18.819,18.7372,18.819,29000.0
2012-11-29 10:50:00,29.91,29.95,29.91,29.94,19900.0,18.819,18.8442,18.819,18.8379,19900.0
2012-11-29 10:55:00,29.95,29.99,29.95,29.96,18300.0,18.8442,18.8694,18.8442,18.8505,18300.0
2012-11-29 11:00:00,29.96,29.96,29.91,29.91,54900.0,18.8505,18.8505,18.819,18.819,54900.0
2012-11-29 11:05:00,29.91,29.92,29.89,29.9,16900.0,18.819,18.8253,18.8065,18.8127,16900.0
2012-11-29 11:10:00,29.91,29.91,29.86,29.88,23700.0,18.819,18.819,18.7876,18.8002,23700.0
2012-11-29 11:15:00,29.88,29.9,29.88,29.9,24200.0,18.8002,18.8127,18.8002,18.8127,24200.0
2012-11-29 11:20:00,29.9,29.93,29.9,29.91,49100.0,18.8127,18.8316,18.8127,18.819,49100.0
2012-11-29 11:25:00,29.92,29.92,29.87,29.9,17200.0,18.8253,18.8253,18.7939,18.8127,17200.0
2012-11-29 11:30:00,29.9,29.9,29.88,29.9,15200.0,18.8127,18.8127,18.8002,18.8127,15200.0
2012-11-29 11:35:00,29.9,29.92,29.88,29.88,12800.0,18.8127,18.8253,18.8002,18.8002,12800.0
2012-11-29 11:40:00,29.88,29.88,29.7,29.75,96500.0,18.8002,18.8002,18.6869,18.7184,96500.0
2012-11-29 11:45:00,29.75,29.79,29.73,29.78,21700.0,18.7184,18.7435,18.7058,18.7372,21700.0
2012-11-29 11:50:00,29.78,29.83,29.77,29.79,26000.0,18.7372,18.7687,18.731,18.7435,26000.0
2012-11-29 11:55:00,29.78,29.78,29.75,29.76,15700.0,18.7372,18.7372,18.7184,18.7247,15700.0
2012-11-29 12:00:00,29.76,29.77,29.73,29.75,30700.0,18.7247,18.731,18.7058,18.7184,30700.0
2012-11-29 12:05:00,29.75,29.78,29.72,29.77,51800.0,18.7184,18.7372,18.6995,18.731,51800.0
2012-11-29 12:10:00,29.77,29.84,29.75,29.81,32000.0,18.731,18.775,18.7184,18.7561,32000.0
2012-11-29 12:15:00,29.81,29.81,29.78,29.78,26000.0,18.7561,18.7561,18.7372,18.7372,26000.0
2012-11-29 12:20:00,29.78,29.8,29.77,29.8,12600.0,18.7372,18.7498,18.731,18.7498,12600.0
2012-11-29 12:25:00,29.8,29.8,29.77,29.78,9900.0,18.7498,18.7498,18.731,18.7372,9900.0
2012-11-29 12:30:00,29.79,29.81,29.79,29.81,10900.0,18.7435,18.7561,18.7435,18.7561,10900.0
2012-11-29 12:35:00,29.82,29.84,29.8,29.8,16100.0,18.7624,18.775,18.7498,18.7498,16100.0
2012-11-29 12:40:00,29.8,29.8,29.78,29.79,8700.0,18.7498,18.7498,18.7372,18.7435,8700.0
2012-11-29 12:45:00,29.78,29.82,29.77,29.82,16100.0,18.7372,18.7624,18.731,18.7624,16100.0
2012-11-29 12:50:00,29.81,29.84,29.81,29.83,11200.0,18.7561,18.775,18.7561,18.7687,11200.0
2012-11-29 12:55:00,29.82,29.82,29.8,29.82,13600.0,18.7624,18.7624,18.7498,18.7624,13600.0
2012-11-29 13:00:00,29.82,29.85,29.82,29.85,17800.0,18.7624,18.7813,18.7624,18.7813,17800.0
2012-11-29 13:05:00,29.85,29.86,29.8,29.81,16300.0,18.7813,18.7876,18.7498,18.7561,16300.0
2012-11-29 13:10:00,29.8,29.8,29.77,29.79,20300.0,18.7498,18.7498,18.731,18.7435,20300.0
2012-11-29 13:15:00,29.8,29.84,29.8,29.82,23800.0,18.7498,18.775,18.7498,18.7624,23800.0
2012-11-29 13:20:00,29.81,29.81,29.79,29.79,17800.0,18.7561,18.7561,18.7435,18.7435,17800.0
2012-11-29 13:25:00,29.8,29.82,29.79,29.82,10500.0,18.7498,18.7624,18.7435,18.7624,10500.0
2012-11-29 13:30:00,29.82,29.85,29.8,29.81,32300.0,18.7624,18.7813,18.7498,18.7561,32300.0
2012-11-29 13:35:00,29.8,29.84,29.8,29.84,13100.0,18.7498,18.775,18.7498,18.775,13100.0
2012-11-29 13:40:00,29.84,29.84,29.8,29.8,21600.0,18.775,18.775,18.7498,18.7498,21600.0
2012-11-29 13:45:00,29.81,29.83,29.8,29.82,21900.0,18.7561,18.7687,18.7498,18.7624,21900.0
2012-11-29 13:50:00,29.83,29.83,29.82,29.83,4200.0,18.7687,18.7687,18.7624,18.7687,4200.0
2012-11-29 13:55:00,29.83,29.85,29.82,29.82,28900.0,18.7687,18.7813,18.7624,18.7624,28900.0
2012-11-29 14:00:00,29.83,29.83,29.8,29.83,90300.0,18.7687,18.7687,18.7498,18.7687,90300.0
2012-11-29 14:05:00,29.82,29.87,29.82,29.84,32200.0,18.7624,18.7939,18.7624,18.775,32200.0
2012-11-29 14:10:00,29.85,29.85,29.82,29.82,17100.0,18.7813,18.7813,18.7624,18.7624,17100.0
2012-11-29 14:15:00,29.83,29.83,29.78,29.79,32100.0,18.7687,18.7687,18.7372,18.7435,32100.0
2012-11-29 14:20:00,29.79,29.79,29.75,29.75,54000.0,18.7435,18.7435,18.7184,18.7184,54000.0
2012-11-29 14:25:00,29.75,29.79,29.75,29.79,23300.0,18.7184,18.7435,18.7184,18.7435,23300.0
2012-11-29 14:30:00,29.79,29.79,29.77,29.79,23800.0,18.7435,18.7435,18.731,18.7435,23800.0
2012-11-29 14:35:00,29.79,29.8,29.78,29.8,21900.0,18.7435,18.7498,18.7372,18.7498,21900.0
2012-11-29 14:40:00,29.8,29.82,29.8,29.82,15400.0,18.7498,18.7624,18.7498,18.7624,15400.0
2012-11-29 14:45:00,29.81,29.81,29.76,29.77,22900.0,18.7561,18.7561,18.7247,18.731,22900.0
2012-11-29 14:50:00,29.76,29.79,29.76,29.78,29600.0,18.7247,18.7435,18.7247,18.7372,29600.0
2012-11-29 14:55:00,29.79,29.79,29.77,29.77,12000.0,18.7435,18.7435,18.731,18.731,12000.0
2012-11-29 15:00:00,29.77,29.78,29.74,29.75,38300.0,18.731,18.7372,18.7121,18.7184,38300.0
2012-11-29 15:05:00,29.75,29.75,29.72,29.75,38200.0,18.7184,18.7184,18.6995,18.7184,38200.0
2012-11-29 15:10:00,29.75,29.77,29.75,29.76,26200.0,18.7184,18.731,18.7184,18.7247,26200.0
2012-11-29 15:15:00,29.76,29.79,29.75,29.78,29000.0,18.7247,18.7435,18.7184,18.7372,29000.0
2012-11-29 15:20:00,29.78,29.8,29.75,29.77,30500.0,18.7372,18.7498,18.7184,18.731,30500.0
2012-11-29 15:25:00,29.77,29.83,29.77,29.83,38900.0,18.731,18.7687,18.731,18.7687,38900.0
2012-11-29 15:30:00,29.82,29.86,29.82,29.85,26000.0,18.7624,18.7876,18.7624,18.7813,26000.0
2012-11-29 15:35:00,29.85,29.85,29.8,29.81,60100.0,18.7813,18.7813,18.7498,18.7561,60100.0
2012-11-29 15:40:00,29.8,29.88,29.8,29.88,37400.0,18.7498,18.8002,18.7498,18.8002,37400.0
2012-11-29 15:45:00,29.88,29.89,29.85,29.89,46000.0,18.8002,18.8065,18.7813,18.8065,46000.0
2012-11-29 15:50:00,29.89,29.89,29.84,29.88,37400.0,18.8065,18.8065,18.775,18.8002,37400.0
2012-11-29 15:55:00,29.88,29.89,29.84,29.89,137400.0,18.8002,18.8065,18.775,18.8065,137400.0
2012-11-30 09:30:00,29.98,30.03,29.92,30.0,39400.0,18.8631,18.8945,18.8253,18.8757,39400.0
2012-11-30 09:35:00,30.0,30.05,29.96,29.97,28700.0,18.8757,18.9071,18.8505,18.8568,28700.0
2012-11-30 09:40:00,29.96,29.96,29.86,29.89,33400.0,18.8505,18.8505,18.7876,18.8065,33400.0
2012-11-30 09:45:00,29.88,29.93,29.86,29.88,30300.0,18.8002,18.8316,18.7876,18.8002,30300.0
2012-11-30 09:50:00,29.9,29.97,29.88,29.96,18000.0,18.8127,18.8568,18.8002,18.8505,18000.0
2012-11-30 09:55:00,29.97,30.0,29.95,30.0,19800.0,18.8568,18.8757,18.8442,18.8757,19800.0
2012-11-30 10:00:00,30.0,30.0,29.95,29.95,28900.0,18.8757,18.8757,18.8442,18.8442,28900.0
2012-11-30 10:05:00,29.95,29.98,29.94,29.94,57600.0,18.8442,18.8631,18.8379,18.8379,57600.0
2012-11-30 10:10:00,29.93,29.99,29.93,29.99,22100.0,18.8316,18.8694,18.8316,18.8694,22100.0
2012-11-30 10:15:00,29.99,30.02,29.98,30.02,40900.0,18.8694,18.8883,18.8631,18.8883,40900.0
2012-11-30 10:20:00,30.02,30.03,29.99,30.01,31400.0,18.8883,18.8945,18.8694,18.882,31400.0
2012-11-30 10:25:00,30.01,30.03,30.0,30.02,23700.0,18.882,18.8945,18.8757,18.8883,23700.0
2012-11-30 10:30:00,30.02,30.02,30.0,30.02,16600.0,18.8883,18.8883,18.8757,18.8883,16600.0
2012-11-30 10:35:00,30.02,30.02,29.97,29.98,21200.0,18.8883,18.8883,18.8568,18.8631,21200.0
2012-11-30 10:40:00,29.98,29.99,29.93,29.95,17300.0,18.8631,18.8694,18.8316,18.8442,17300.0
2012-11-30 10:45:00,29.95,29.97,29.9,29.92,23600.0,18.8442,18.8568,18.8127,18.8253,23600.0
2012-11-30 10:50:00,29.91,29.94,29.89,29.92,16900.0,18.819,18.8379,18.8065,18.8253,16900.0
2012-11-30 10:55:00,29.92,29.93,29.88,29.93,36200.0,18.8253,18.8316,18.8002,18.8316,36200.0
2012-11-30 11:00:00,29.94,29.98,29.93,29.98,26500.0,18.8379,18.8631,18.8316,18.8631,26500.0
2012-11-30 11:05:00,29.98,29.98,29.91,29.91,26800.0,18.8631,18.8631,18.819,18.819,26800.0
2012-11-30 11:10:00,29.91,29.96,29.89,29.89,41500.0,18.819,18.8505,18.8065,18.8065,41500.0
2012-11-30 11:15:00,29.9,29.92,29.86,29.86,57300.0,18.8127,18.8253,18.7876,18.7876,57300.0
2012-11-30 11:20:00,29.86,29.9,29.85,29.89,41000.0,18.7876,18.8127,18.7813,18.8065,41000.0
2012-11-30 11:25:00,29.89,29.92,29.89,29.91,18000.0,18.8065,18.8253,18.8065,18.819,18000.0
2012-11-30 11:30:00,29.91,29.92,29.88,29.88,14800.0,18.819,18.8253,18.8002,18.8002,14800.0
2012-11-30 11:35:00,29.87,29.89,29.83,29.86,33400.0,18.7939,18.8065,18.7687,18.7876,33400.0
2012-11-30 11:40:00,29.86,29.89,29.85,29.86,14700.0,18.7876,18.8065,18.7813,18.7876,14700.0
2012-11-30 11:45:00,29.86,29.92,29.86,29.91,15200.0,18.7876,18.8253,18.7876,18.819,15200.0
2012-11-30 11:50:00,29.91,29.95,29.88,29.94,30100.0,18.819,18.8442,18.8002,18.8379,30100.0
2012-11-30 11:55:00,29.95,29.96,29.91,29.92,29800.0,18.8442,18.8505,18.819,18.8253,29800.0
2012-11-30 12:00:00,29.93,29.96,29.92,29.96,18600.0,18.8316,18.8505,18.8253,18.8505,18600.0
2012-11-30 12:05:00,29.95,29.97,29.93,29.97,22700.0,18.8442,18.8568,18.8316,18.8568,22700.0
2012-11-30 12:10:00,29.97,29.98,29.95,29.98,23100.0,18.8568,18.8631,18.8442,18.8631,23100.0
2012-11-30 12:15:00,29.98,29.99,29.97,29.98,15200.0,18.8631,18.8694,18.8568,18.8631,15200.0
2012-11-30 12:20:00,29.98,30.0,29.97,29.99,20600.0,18.8631,18.8757,18.8568,18.8694,20600.0
2012-11-30 12:25:00,29.99,30.0,29.99,29.99,25200.0,18.8694,18.8757,18.8694,18.8694,25200.0
2012-11-30 12:30:00,29.99,30.0,29.96,29.98,21600.0,18.8694,18.8757,18.8505,18.8631,21600.0
2012-11-30 12:35:00,29.97,29.99,29.94,29.94,25700.0,18.8568,18.8694,18.8379,18.8379,25700.0
2012-11-30 12:40:00,29.95,29.96,29.92,29.92,16500.0,18.8442,18.8505,18.8253,18.8253,16500.0
2012-11-30 12:45:00,29.92,29.95,29.91,29.92,30200.0,18.8253,18.8442,18.819,18.8253,30200.0
2012-11-30 12:50:00,29.91,29.92,29.87,29.89,24800.0,18.819,18.8253,18.7939,18.8065,24800.0
2012-11-30 12:55:00,29.89,29.9,29.85,29.89,14800.0,18.8065,18.8127,18.7813,18.8065,14800.0
2012-11-30 13:00:00,29.89,29.93,29.88,29.89,16400.0,18.8065,18.8316,18.8002,18.8065,16400.0
2012-11-30 13:05:00,29.9,29.9,29.88,29.89,16300.0,18.8127,18.8127,18.8002,18.8065,16300.0
2012-11-30 13:10:00,29.89,29.9,29.88,29.89,17400.0,18.8065,18.8127,18.8002,18.8065,17400.0
2012-11-30 13:15:00,29.88,29.9,29.88,29.89,12400.0,18.8002,18.8127,18.8002,18.8065,12400.0
2012-11-30 13:20:00,29.9,29.98,29.89,29.96,19400.0,18.8127,18.8631,18.8065,18.8505,19400.0
2012-11-30 13:25:00,29.97,29.98,29.95,29.97,13700.0,18.8568,18.8631,18.8442,18.8568,13700.0
2012-11-30 13:30:00,29.96,29.97,29.92,29.92,15900.0,18.8505,18.8568,18.8253,18.8253,15900.0
2012-11-30 13:35:00,29.92,29.93,29.91,29.92,11100.0,18.8253,18.8316,18.819,18.8253,11100.0
2012-11-30 13:40:00,29.92,29.93,29.91,29.91,11900.0,18.8253,18.8316,18.819,18.819,11900.0
2012-11-30 13:45:00,29.9,29.91,29.88,29.9,27200.0,18.8127,18.819,18.8002,18.8127,27200.0
2012-11-30 13:50:00,29.91,29.92,29.91,29.91,9000.0,18.819,18.8253,18.819,18.819,9000.0
2012-11-30 13:55:00,29.91,29.94,29.9,29.91,22500.0,18.819,18.8379,18.8127,18.819,22500.0
2012-11-30 14:00:00,29.92,29.95,29.91,29.95,17400.0,18.8253,18.8442,18.819,18.8442,17400.0
2012-11-30 14:05:00,29.96,29.98,29.95,29.96,45100.0,18.8505,18.8631,18.8442,18.8505,45100.0
2012-11-30 14:10:00,29.96,29.97,29.94,29.94,41100.0,18.8505,18.8568,18.8379,18.8379,41100.0
2012-11-30 14:15:00,29.95,29.96,29.94,29.96,22100.0,18.8442,18.8505,18.8379,18.8505,22100.0
2012-11-30 14:20:00,29.96,29.96,29.93,29.95,18500.0,18.8505,18.8505,18.8316,18.8442,18500.0
2012-11-30 14:25:00,29.96,29.98,29.93,29.94,40800.0,18.8505,18.8631,18.8316,18.8379,40800.0
2012-11-30 14:30:00,29.93,29.94,29.9,29.91,16500.0,18.8316,18.8379,18.8127,18.819,16500.0
2012-11-30 14:35:00,29.91,29.92,29.83,29.83,42600.0,18.819,18.8253,18.7687,18.7687,42600.0
2012-11-30 14:40:00,29.83,29.87,29.82,29.86,45400.0,18.7687,18.7939,18.7624,18.7876,45400.0
2012-11-30 14:45:00,29.85,29.88,29.83,29.86,24800.0,18.7813,18.8002,18.7687,18.7876,24800.0
2012-11-30 14:50:00,29.87,29.88,29.86,29.88,19500.0,18.7939,18.8002,18.7876,18.8002,19500.0
2012-11-30 14:55:00,29.88,29.89,29.88,29.88,13000.0,18.8002,18.8065,18.8002,18.8002,13000.0
2012-11-30 15:00:00,29.87,29.88,29.86,29.88,24000.0,18.7939,18.8002,18.7876,18.8002,24000.0
2012-11-30 15:05:00,29.89,29.92,29.89,29.9,12500.0,18.8065,18.8253,18.8065,18.8127,12500.0
2012-11-30 15:10:00,29.91,29.92,29.89,29.92,26000.0,18.819,18.8253,18.8065,18.8253,26000.0
2012-11-30 15:15:00,29.91,29.93,29.87,29.88,31500.0,18.819,18.8316,18.7939,18.8002,31500.0
2012-11-30 15:20:00,29.87,29.9,29.87,29.9,18600.0,18.7939,18.8127,18.7939,18.8127,18600.0
2012-11-30 15:25:00,29.9,29.91,29.88,29.89,27300.0,18.8127,18.819,18.8002,18.8065,27300.0
2012-11-30 15:30:00,29.89,29.91,29.88,29.9,54700.0,18.8065,18.819,18.8002,18.8127,54700.0
2012-11-30 15:35:00,29.9,29.91,29.89,29.91,35500.0,18.8127,18.819,18.8065,18.819,35500.0
2012-11-30 15:40:00,29.91,29.94,29.9,29.94,51100.0,18.819,18.8379,18.8127,18.8379,51100.0
2012-11-30 15:45:00,29.94,29.99,29.93,29.98,114900.0,18.8379,18.8694,18.8316,18.8631,114900.0
2012-11-30 15:50:00,29.98,30.05,29.97,30.04,81800.0,18.8631,18.9071,18.8568,18.9008,81800.0
2012-11-30 15:55:00,30.04,30.12,30.04,30.08,354000.0,18.9008,18.9512,18.9008,18.926,354000.0
2012-12-03 09:30:00,30.09,30.14,29.9,29.9,53700.0,18.9323,18.9638,18.8127,18.8127,53700.0
2012-12-03 09:35:00,29.92,29.98,29.76,29.82,80000.0,18.8253,18.8631,18.7247,18.7624,80000.0
2012-12-03 09:40:00,29.82,29.82,29.67,29.69,66200.0,18.7624,18.7624,18.668,18.6806,66200.0
2012-12-03 09:45:00,29.68,29.7,29.57,29.69,79700.0,18.6743,18.6869,18.6051,18.6806,79700.0
2012-12-03 09:50:00,29.68,29.69,29.6,29.62,61000.0,18.6743,18.6806,18.624,18.6366,61000.0
2012-12-03 09:55:00,29.61,29.64,29.53,29.58,35500.0,18.6303,18.6492,18.5799,18.6114,35500.0
2012-12-03 10:00:00,29.58,29.69,29.54,29.69,37800.0,18.6114,18.6806,18.5862,18.6806,37800.0
2012-12-03 10:05:00,29.7,29.89,29.7,29.88,28500.0,18.6869,18.8065,18.6869,18.8002,28500.0
2012-12-03 10:10:00,29.89,29.92,29.85,29.86,32300.0,18.8065,18.8253,18.7813,18.7876,32300.0
2012-12-03 10:15:00,29.86,29.88,29.79,29.8,24800.0,18.7876,18.8002,18.7435,18.7498,24800.0
2012-12-03 10:20:00,29.81,29.85,29.8,29.84,34000.0,18.7561,18.7813,18.7498,18.775,34000.0
2012-12-03 10:25:00,29.84,29.85,29.8,29.84,19000.0,18.775,18.7813,18.7498,18.775,19000.0
2012-12-03 10:30:00,29.83,29.87,29.83,29.85,21400.0,18.7687,18.7939,18.7687,18.7813,21400.0
2012-12-03 10:35:00,29.83,29.87,29.83,29.87,15900.0,18.7687,18.7939,18.7687,18.7939,15900.0
2012-12-03 10:40:00,29.88,29.9,29.85,29.86,21300.0,18.8002,18.8127,18.7813,18.7876,21300.0
2012-12-03 10:45:00,29.84,29.9,29.8,29.89,18600.0,18.775,18.8127,18.7498,18.8065,18600.0
2012-12-03 10:50:00,29.88,29.89,29.82,29.82,21200.0,18.8002,18.8065,18.7624,18.7624,21200.0
2012-12-03 10:55:00,29.83,29.9,29.83,29.86,22200.0,18.7687,18.8127,18.7687,18.7876,22200.0
2012-12-03 11:00:00,29.87,29.88,29.83,29.83,17400.0,18.7939,18.8002,18.7687,18.7687,17400.0
2012-12-03 11:05:00,29.84,29.88,29.84,29.88,10800.0,18.775,18.8002,18.775,18.8002,10800.0
2012-12-03 11:10:00,29.88,29.88,29.86,29.88,32400.0,18.8002,18.8002,18.7876,18.8002,32400.0
2012-12-03 11:15:00,29.88,29.89,29.85,29.89,25700.0,18.8002,18.8065,18.7813,18.8065,25700.0
2012-12-03 11:20:00,29.9,29.9,29.81,29.81,21600.0,18.8127,18.8127,18.7561,18.7561,21600.0
2012-12-03 11:25:00,29.82,29.86,29.82,29.83,19500.0,18.7624,18.7876,18.7624,18.7687,19500.0
2012-12-03 11:30:00,29.84,29.89,29.82,29.88,24700.0,18.775,18.8065,18.7624,18.8002,24700.0
2012-12-03 11:35:00,29.88,29.9,29.87,29.88,13100.0,18.8002,18.8127,18.7939,18.8002,13100.0
2012-12-03 11:40:00,29.89,29.94,29.89,29.93,14800.0,18.8065,18.8379,18.8065,18.8316,14800.0
2012-12-03 11:45:00,29.93,29.97,29.92,29.96,16200.0,18.8316,18.8568,18.8253,18.8505,16200.0
2012-12-03 11:50:00,29.96,29.99,29.96,29.96,10600.0,18.8505,18.8694,18.8505,18.8505,10600.0
2012-12-03 11:55:00,29.96,29.99,29.96,29.99,8500.0,18.8505,18.8694,18.8505,18.8694,8500.0
2012-12-03 12:00:00,29.99,29.99,29.95,29.95,11500.0,18.8694,18.8694,18.8442,18.8442,11500.0
2012-12-03 12:05:00,29.96,29.98,29.95,29.96,20200.0,18.8505,18.8631,18.8442,18.8505,20200.0
2012-12-03 12:10:00,29.96,29.97,29.95,29.96,7400.0,18.8505,18.8568,18.8442,18.8505,7400.0
2012-12-03 12:15:00,29.96,29.96,29.93,29.96,16500.0,18.8505,18.8505,18.8316,18.8505,16500.0
2012-12-03 12:20:00,29.95,29.97,29.95,29.95,10900.0,18.8442,18.8568,18.8442,18.8442,10900.0
2012-12-03 12:25:00,29.96,29.99,29.93,29.93,11300.0,18.8505,18.8694,18.8316,18.8316,11300.0
2012-12-03 12:30:00,29.93,29.96,29.93,29.94,7400.0,18.8316,18.8505,18.8316,18.8379,7400.0
2012-12-03 12:35:00,29.94,29.94,29.93,29.94,2200.0,18.8379,18.8379,18.8316,18.8379,2200.0
2012-12-03 12:40:00,29.94,29.94,29.9,29.93,8800.0,18.8379,18.8379,18.8127,18.8316,8800.0
2012-12-03 12:45:00,29.92,29.93,29.9,29.91,10400.0,18.8253,18.8316,18.8127,18.819,10400.0
2012-12-03 12:50:00,29.91,29.94,29.91,29.92,11900.0,18.819,18.8379,18.819,18.8253,11900.0
2012-12-03 12:55:00,29.92,29.94,29.91,29.94,5400.0,18.8253,18.8379,18.819,18.8379,5400.0
2012-12-03 13:00:00,29.93,29.94,29.86,29.86,25700.0,18.8316,18.8379,18.7876,18.7876,25700.0
2012-12-03 13:05:00,29.86,29.87,29.85,29.85,5200.0,18.7876,18.7939,18.7813,18.7813,5200.0
2012-12-03 13:10:00,29.86,29.9,29.86,29.89,14400.0,18.7876,18.8127,18.7876,18.8065,14400.0
2012-12-03 13:15:00,29.88,29.9,29.88,29.9,8300.0,18.8002,18.8127,18.8002,18.8127,8300.0
2012-12-03 13:20:00,29.9,29.9,29.88,29.89,10100.0,18.8127,18.8127,18.8002,18.8065,10100.0
2012-12-03 13:25:00,29.88,29.9,29.87,29.88,13100.0,18.8002,18.8127,18.7939,18.8002,13100.0
2012-12-03 13:30:00,29.88,29.89,29.81,29.81,17200.0,18.8002,18.8065,18.7561,18.7561,17200.0
2012-12-03 13:35:00,29.82,29.84,29.8,29.81,12300.0,18.7624,18.775,18.7498,18.7561,12300.0
2012-12-03 13:40:00,29.81,29.82,29.8,29.82,10400.0,18.7561,18.7624,18.7498,18.7624,10400.0
2012-12-03 13:45:00,29.82,29.83,29.81,29.81,12300.0,18.7624,18.7687,18.7561,18.7561,12300.0
2012-12-03 13:50:00,29.81,29.82,29.8,29.82,13600.0,18.7561,18.7624,18.7498,18.7624,13600.0
2012-12-03 13:55:00,29.81,29.85,29.81,29.85,13600.0,18.7561,18.7813,18.7561,18.7813,13600.0
2012-12-03 14:00:00,29.85,29.86,29.81,29.82,19300.0,18.7813,18.7876,18.7561,18.7624,19300.0
2012-12-03 14:05:00,29.82,29.83,29.78,29.79,30400.0,18.7624,18.7687,18.7372,18.7435,30400.0
2012-12-03 14:10:00,29.79,29.8,29.78,29.8,14600.0,18.7435,18.7498,18.7372,18.7498,14600.0
2012-12-03 14:15:00,29.81,29.83,29.78,29.79,15800.0,18.7561,18.7687,18.7372,18.7435,15800.0
2012-12-03 14:20:00,29.79,29.8,29.78,29.8,15300.0,18.7435,18.7498,18.7372,18.7498,15300.0
2012-12-03 14:25:00,29.8,29.84,29.79,29.84,10900.0,18.7498,18.775,18.7435,18.775,10900.0
2012-12-03 14:30:00,29.83,29.84,29.82,29.83,12500.0,18.7687,18.775,18.7624,18.7687,12500.0
2012-12-03 14:35:00,29.83,29.83,29.78,29.78,10900.0,18.7687,18.7687,18.7372,18.7372,10900.0
2012-12-03 14:40:00,29.79,29.84,29.79,29.84,12400.0,18.7435,18.775,18.7435,18.775,12400.0
2012-12-03 14:45:00,29.84,29.86,29.82,29.86,9400.0,18.775,18.7876,18.7624,18.7876,9400.0
2012-12-03 14:50:00,29.85,29.87,29.83,29.87,15800.0,18.7813,18.7939,18.7687,18.7939,15800.0
2012-12-03 14:55:00,29.87,29.89,29.86,29.88,13900.0,18.7939,18.8065,18.7876,18.8002,13900.0
2012-12-03 15:00:00,29.89,29.94,29.88,29.9,34700.0,18.8065,18.8379,18.8002,18.8127,34700.0
2012-12-03 15:05:00,29.9,29.9,29.8,29.81,22000.0,18.8127,18.8127,18.7498,18.7561,22000.0
2012-12-03 15:10:00,29.81,29.86,29.78,29.86,24500.0,18.7561,18.7876,18.7372,18.7876,24500.0
2012-12-03 15:15:00,29.86,29.86,29.79,29.8,59600.0,18.7876,18.7876,18.7435,18.7498,59600.0
2012-12-03 15:20:00,29.8,29.86,29.8,29.86,17900.0,18.7498,18.7876,18.7498,18.7876,17900.0
2012-12-03 15:25:00,29.86,29.88,29.84,29.87,23000.0,18.7876,18.8002,18.775,18.7939,23000.0
2012-12-03 15:30:00,29.87,29.9,29.87,29.88,25200.0,18.7939,18.8127,18.7939,18.8002,25200.0
2012-12-03 15:35:00,29.89,29.9,29.88,29.9,18000.0,18.8065,18.8127,18.8002,18.8127,18000.0
2012-12-03 15:40:00,29.9,29.92,29.89,29.91,30000.0,18.8127,18.8253,18.8065,18.819,30000.0
2012-12-03 15:45:00,29.92,29.94,29.89,29.89,38700.0,18.8253,18.8379,18.8065,18.8065,38700.0
2012-12-03 15:50:00,29.88,29.91,29.87,29.91,41400.0,18.8002,18.819,18.7939,18.819,41400.0
2012-12-03 15:55:00,29.91,29.92,29.83,29.84,114500.0,18.819,18.8253,18.7687,18.775,114500.0
2012-12-04 09:30:00,29.91,29.94,29.86,29.93,26300.0,18.819,18.8379,18.7876,18.8316,26300.0
2012-12-04 09:35:00,29.93,29.99,29.93,29.99,26800.0,18.8316,18.8694,18.8316,18.8694,26800.0
2012-12-04 09:40:00,29.99,30.0,29.94,30.0,34200.0,18.8694,18.8757,18.8379,18.8757,34200.0
2012-12-04 09:45:00,30.01,30.06,30.01,30.01,18400.0,18.882,18.9134,18.882,18.882,18400.0
2012-12-04 09:50:00,30.01,30.01,29.96,29.98,21700.0,18.882,18.882,18.8505,18.8631,21700.0
2012-12-04 09:55:00,29.98,30.01,29.96,29.98,14100.0,18.8631,18.882,18.8505,18.8631,14100.0
2012-12-04 10:00:00,29.97,29.98,29.93,29.96,22100.0,18.8568,18.8631,18.8316,18.8505,22100.0
2012-12-04 10:05:00,29.96,30.03,29.96,30.03,18800.0,18.8505,18.8945,18.8505,18.8945,18800.0
2012-12-04 10:10:00,30.04,30.05,30.03,30.04,34600.0,18.9008,18.9071,18.8945,18.9008,34600.0
2012-12-04 10:15:00,30.03,30.04,30.02,30.04,52200.0,18.8945,18.9008,18.8883,18.9008,52200.0
2012-12-04 10:20:00,30.04,30.05,29.99,30.0,31900.0,18.9008,18.9071,18.8694,18.8757,31900.0
2012-12-04 10:25:00,30.0,30.0,29.96,29.97,34000.0,18.8757,18.8757,18.8505,18.8568,34000.0
2012-12-04 10:30:00,29.98,30.0,29.97,29.99,26600.0,18.8631,18.8757,18.8568,18.8694,26600.0
2012-12-04 10:35:00,30.0,30.01,29.98,30.0,31400.0,18.8757,18.882,18.8631,18.8757,31400.0
2012-12-04 10:40:00,30.0,30.0,29.98,30.0,13200.0,18.8757,18.8757,18.8631,18.8757,13200.0
2012-12-04 10:45:00,30.0,30.0,29.93,29.97,27000.0,18.8757,18.8757,18.8316,18.8568,27000.0
2012-12-04 10:50:00,29.96,29.97,29.94,29.95,7700.0,18.8505,18.8568,18.8379,18.8442,7700.0
2012-12-04 10:55:00,29.95,29.99,29.94,29.96,27900.0,18.8442,18.8694,18.8379,18.8505,27900.0
2012-12-04 11:00:00,29.96,29.98,29.96,29.96,13400.0,18.8505,18.8631,18.8505,18.8505,13400.0
2012-12-04 11:05:00,29.96,29.97,29.96,29.97,6900.0,18.8505,18.8568,18.8505,18.8568,6900.0
2012-12-04 11:10:00,29.97,30.01,29.97,29.98,18300.0,18.8568,18.882,18.8568,18.8631,18300.0
2012-12-04 11:15:00,29.98,29.99,29.97,29.98,5500.0,18.8631,18.8694,18.8568,18.8631,5500.0
2012-12-04 11:20:00,29.97,29.97,29.96,29.97,9800.0,18.8568,18.8568,18.8505,18.8568,9800.0
2012-12-04 11:25:00,29.96,29.99,29.95,29.95,37500.0,18.8505,18.8694,18.8442,18.8442,37500.0
2012-12-04 11:30:00,29.95,29.98,29.95,29.98,14100.0,18.8442,18.8631,18.8442,18.8631,14100.0
2012-12-04 11:35:00,29.98,29.98,29.96,29.97,27200.0,18.8631,18.8631,18.8505,18.8568,27200.0
2012-12-04 11:40:00,29.97,30.0,29.96,30.0,26700.0,18.8568,18.8757,18.8505,18.8757,26700.0
2012-12-04 11:45:00,30.0,30.0,29.98,29.98,11100.0,18.8757,18.8757,18.8631,18.8631,11100.0
2012-12-04 11:50:00,29.98,29.99,29.93,29.93,29200.0,18.8631,18.8694,18.8316,18.8316,29200.0
2012-12-04 11:55:00,29.93,29.95,29.92,29.94,42500.0,18.8316,18.8442,18.8253,18.8379,42500.0
2012-12-04 12:00:00,29.94,29.94,29.87,29.87,27100.0,18.8379,18.8379,18.7939,18.7939,27100.0
2012-12-04 12:05:00,29.88,29.9,29.85,29.89,15100.0,18.8002,18.8127,18.7813,18.8065,15100.0
2012-12-04 12:10:00,29.89,29.91,29.88,29.91,19700.0,18.8065,18.819,18.8002,18.819,19700.0
2012-12-04 12:15:00,29.91,29.93,29.85,29.86,31500.0,18.819,18.8316,18.7813,18.7876,31500.0
2012-12-04 12:20:00,29.86,29.86,29.83,29.83,36600.0,18.7876,18.7876,18.7687,18.7687,36600.0
2012-12-04 12:25:00,29.83,29.88,29.83,29.86,58200.0,18.7687,18.8002,18.7687,18.7876,58200.0
2012-12-04 12:30:00,29.86,29.89,29.85,29.87,17900.0,18.7876,18.8065,18.7813,18.7939,17900.0
2012-12-04 12:35:00,29.86,29.88,29.85,29.87,17400.0,18.7876,18.8002,18.7813,18.7939,17400.0
2012-12-04 12:40:00,29.87,29.88,29.85,29.87,5900.0,18.7939,18.8002,18.7813,18.7939,5900.0
2012-12-04 12:45:00,29.88,29.88,29.86,29.88,9100.0,18.8002,18.8002,18.7876,18.8002,9100.0
2012-12-04 12:50:00,29.88,29.88,29.85,29.88,12300.0,18.8002,18.8002,18.7813,18.8002,12300.0
2012-12-04 12:55:00,29.88,29.89,29.86,29.88,9800.0,18.8002,18.8065,18.7876,18.8002,9800.0
2012-12-04 13:00:00,29.87,29.88,29.84,29.85,20700.0,18.7939,18.8002,18.775,18.7813,20700.0
2012-12-04 13:05:00,29.86,29.86,29.84,29.86,10700.0,18.7876,18.7876,18.775,18.7876,10700.0
2012-12-04 13:10:00,29.85,29.87,29.81,29.81,60900.0,18.7813,18.7939,18.7561,18.7561,60900.0
2012-12-04 13:15:00,29.81,29.82,29.76,29.77,30200.0,18.7561,18.7624,18.7247,18.731,30200.0
2012-12-04 13:20:00,29.78,29.81,29.77,29.81,18000.0,18.7372,18.7561,18.731,18.7561,18000.0
2012-12-04 13:25:00,29.81,29.83,29.79,29.8,34200.0,18.7561,18.7687,18.7435,18.7498,34200.0
2012-12-04 13:30:00,29.81,29.81,29.78,29.78,5700.0,18.7561,18.7561,18.7372,18.7372,5700.0
2012-12-04 13:35:00,29.79,29.82,29.79,29.82,10300.0,18.7435,18.7624,18.7435,18.7624,10300.0
2012-12-04 13:40:00,29.82,29.85,29.8,29.81,20900.0,18.7624,18.7813,18.7498,18.7561,20900.0
2012-12-04 13:45:00,29.81,29.82,29.81,29.81,11700.0,18.7561,18.7624,18.7561,18.7561,11700.0
2012-12-04 13:50:00,29.81,29.81,29.79,29.81,20100.0,18.7561,18.7561,18.7435,18.7561,20100.0
2012-12-04 13:55:00,29.8,29.8,29.78,29.79,12700.0,18.7498,18.7498,18.7372,18.7435,12700.0
2012-12-04 14:00:00,29.79,29.81,29.79,29.81,28400.0,18.7435,18.7561,18.7435,18.7561,28400.0
2012-12-04 14:05:00,29.82,29.83,29.82,29.82,8100.0,18.7624,18.7687,18.7624,18.7624,8100.0
2012-12-04 14:10:00,29.83,29.84,29.77,29.78,24500.0,18.7687,18.775,18.731,18.7372,24500.0
2012-12-04 14:15:00,29.79,29.81,29.77,29.79,36500.0,18.7435,18.7561,18.731,18.7435,36500.0
2012-12-04 14:20:00,29.8,29.81,29.79,29.8,9300.0,18.7498,18.7561,18.7435,18.7498,9300.0
2012-12-04 14:25:00,29.79,29.82,29.79,29.81,32200.0,18.7435,18.7624,18.7435,18.7561,32200.0
2012-12-04 14:30:00,29.81,29.83,29.81,29.82,22400.0,18.7561,18.7687,18.7561,18.7624,22400.0
2012-12-04 14:35:00,29.82,29.85,29.81,29.84,32600.0,18.7624,18.7813,18.7561,18.775,32600.0
2012-12-04 14:40:00,29.84,29.87,29.82,29.83,19200.0,18.775,18.7939,18.7624,18.7687,19200.0
2012-12-04 14:45:00,29.82,29.86,29.82,29.85,16200.0,18.7624,18.7876,18.7624,18.7813,16200.0
2012-12-04 14:50:00,29.85,29.86,29.84,29.85,8600.0,18.7813,18.7876,18.775,18.7813,8600.0
2012-12-04 14:55:00,29.85,29.85,29.82,29.84,14900.0,18.7813,18.7813,18.7624,18.775,14900.0
2012-12-04 15:00:00,29.83,29.87,29.83,29.84,28300.0,18.7687,18.7939,18.7687,18.775,28300.0
2012-12-04 15:05:00,29.84,29.87,29.84,29.87,26400.0,18.775,18.7939,18.775,18.7939,26400.0
2012-12-04 15:10:00,29.87,29.87,29.85,29.85,14500.0,18.7939,18.7939,18.7813,18.7813,14500.0
2012-12-04 15:15:00,29.86,29.88,29.82,29.82,33200.0,18.7876,18.8002,18.7624,18.7624,33200.0
2012-12-04 15:20:00,29.83,29.83,29.79,29.82,29900.0,18.7687,18.7687,18.7435,18.7624,29900.0
2012-12-04 15:25:00,29.83,29.85,29.81,29.84,21300.0,18.7687,18.7813,18.7561,18.775,21300.0
2012-12-04 15:30:00,29.84,29.86,29.83,29.86,22700.0,18.775,18.7876,18.7687,18.7876,22700.0
2012-12-04 15:35:00,29.85,29.87,29.84,29.85,63600.0,18.7813,18.7939,18.775,18.7813,63600.0
2012-12-04 15:40:00,29.86,29.86,29.78,29.79,71400.0,18.7876,18.7876,18.7372,18.7435,71400.0
2012-12-04 15:45:00,29.79,29.8,29.76,29.77,53200.0,18.7435,18.7498,18.7247,18.731,53200.0
2012-12-04 15:50:00,29.77,29.78,29.72,29.75,84800.0,18.731,18.7372,18.6995,18.7184,84800.0
2012-12-04 15:55:00,29.76,29.76,29.71,29.73,331500.0,18.7247,18.7247,18.6932,18.7058,331500.0
2012-12-05 09:30:00,29.47,29.65,29.37,29.5,50100.0,18.7615,18.8761,18.6979,18.7806,50100.0
2012-12-05 09:35:00,29.51,29.58,29.49,29.52,10900.0,18.787,18.8316,18.7743,18.7934,10900.0
2012-12-05 09:40:00,29.51,29.55,29.46,29.46,6000.0,18.787,18.8125,18.7552,18.7552,6000.0
2012-12-05 09:45:00,29.46,29.47,29.35,29.37,31900.0,18.7552,18.7615,18.6851,18.6979,31900.0
2012-12-05 09:50:00,29.37,29.44,29.37,29.42,7600.0,18.6979,18.7424,18.6979,18.7297,7600.0
2012-12-05 09:55:00,29.41,29.45,29.36,29.45,48400.0,18.7233,18.7488,18.6915,18.7488,48400.0
2012-12-05 10:00:00,29.45,29.49,29.42,29.42,27900.0,18.7488,18.7743,18.7297,18.7297,27900.0
2012-12-05 10:05:00,29.42,29.46,29.42,29.43,15600.0,18.7297,18.7552,18.7297,18.7361,15600.0
2012-12-05 10:10:00,29.43,29.48,29.43,29.46,21500.0,18.7361,18.7679,18.7361,18.7552,21500.0
2012-12-05 10:15:00,29.46,29.49,29.45,29.49,14500.0,18.7552,18.7743,18.7488,18.7743,14500.0
2012-12-05 10:20:00,29.5,29.5,29.44,29.46,18400.0,18.7806,18.7806,18.7424,18.7552,18400.0
2012-12-05 10:25:00,29.45,29.47,29.44,29.46,15600.0,18.7488,18.7615,18.7424,18.7552,15600.0
2012-12-05 10:30:00,29.47,29.5,29.46,29.5,22400.0,18.7615,18.7806,18.7552,18.7806,22400.0
2012-12-05 10:35:00,29.51,29.55,29.49,29.49,33900.0,18.787,18.8125,18.7743,18.7743,33900.0
2012-12-05 10:40:00,29.48,29.5,29.44,29.47,19000.0,18.7679,18.7806,18.7424,18.7615,19000.0
2012-12-05 10:45:00,29.45,29.51,29.43,29.51,20000.0,18.7488,18.787,18.7361,18.787,20000.0
2012-12-05 10:50:00,29.5,29.5,29.44,29.45,19100.0,18.7806,18.7806,18.7424,18.7488,19100.0
2012-12-05 10:55:00,29.44,29.49,29.43,29.49,15500.0,18.7424,18.7743,18.7361,18.7743,15500.0
2012-12-05 11:00:00,29.49,29.5,29.45,29.46,21600.0,18.7743,18.7806,18.7488,18.7552,21600.0
2012-12-05 11:05:00,29.46,29.47,29.41,29.43,20600.0,18.7552,18.7615,18.7233,18.7361,20600.0
2012-12-05 11:10:00,29.43,29.48,29.43,29.46,21000.0,18.7361,18.7679,18.7361,18.7552,21000.0
2012-12-05 11:15:00,29.46,29.5,29.42,29.48,27600.0,18.7552,18.7806,18.7297,18.7679,27600.0
2012-12-05 11:20:00,29.49,29.52,29.48,29.52,22100.0,18.7743,18.7934,18.7679,18.7934,22100.0
2012-12-05 11:25:00,29.52,29.55,29.51,29.54,14000.0,18.7934,18.8125,18.787,18.8061,14000.0
2012-12-05 11:30:00,29.55,29.6,29.55,29.58,20600.0,18.8125,18.8443,18.8125,18.8316,20600.0
2012-12-05 11:35:00,29.58,29.6,29.58,29.6,14500.0,18.8316,18.8443,18.8316,18.8443,14500.0
2012-12-05 11:40:00,29.6,29.63,29.59,29.61,24500.0,18.8443,18.8634,18.8379,18.8507,24500.0
2012-12-05 11:45:00,29.61,29.63,29.61,29.62,12300.0,18.8507,18.8634,18.8507,18.857,12300.0
2012-12-05 11:50:00,29.62,29.64,29.61,29.64,25400.0,18.857,18.8698,18.8507,18.8698,25400.0
2012-12-05 11:55:00,29.65,29.69,29.65,29.67,41600.0,18.8761,18.9016,18.8761,18.8889,41600.0
2012-12-05 12:00:00,29.68,29.74,29.68,29.73,27000.0,18.8952,18.9334,18.8952,18.9271,27000.0
2012-12-05 12:05:00,29.74,29.78,29.74,29.75,30000.0,18.9334,18.9589,18.9334,18.9398,30000.0
2012-12-05 12:10:00,29.75,29.75,29.73,29.74,18500.0,18.9398,18.9398,18.9271,18.9334,18500.0
2012-12-05 12:15:00,29.74,29.74,29.7,29.71,21800.0,18.9334,18.9334,18.908,18.9143,21800.0
2012-12-05 12:20:00,29.71,29.74,29.71,29.73,11700.0,18.9143,18.9334,18.9143,18.9271,11700.0
2012-12-05 12:25:00,29.73,29.74,29.7,29.71,13800.0,18.9271,18.9334,18.908,18.9143,13800.0
2012-12-05 12:30:00,29.72,29.79,29.71,29.76,218800.0,18.9207,18.9653,18.9143,18.9462,218800.0
2012-12-05 12:35:00,29.77,29.82,29.77,29.8,34900.0,18.9525,18.9844,18.9525,18.9716,34900.0
2012-12-05 12:40:00,29.8,29.91,29.79,29.87,58600.0,18.9716,19.0417,18.9653,19.0162,58600.0
2012-12-05 12:45:00,29.88,29.92,29.87,29.92,42900.0,19.0226,19.048,19.0162,19.048,42900.0
2012-12-05 12:50:00,29.92,29.97,29.92,29.95,65500.0,19.048,19.0799,19.048,19.0671,65500.0
2012-12-05 12:55:00,29.94,29.98,29.87,29.87,101900.0,19.0608,19.0862,19.0162,19.0162,101900.0
2012-12-05 13:00:00,29.88,29.97,29.88,29.97,82900.0,19.0226,19.0799,19.0226,19.0799,82900.0
2012-12-05 13:05:00,29.97,30.04,29.96,30.03,86000.0,19.0799,19.1244,19.0735,19.1181,86000.0
2012-12-05 13:10:00,30.03,30.03,29.93,29.94,65000.0,19.1181,19.1181,19.0544,19.0608,65000.0
2012-12-05 13:15:00,29.93,29.95,29.9,29.91,80400.0,19.0544,19.0671,19.0353,19.0417,80400.0
2012-12-05 13:20:00,29.91,29.91,29.86,29.9,37800.0,19.0417,19.0417,19.0098,19.0353,37800.0
2012-12-05 13:25:00,29.91,29.93,29.9,29.92,40800.0,19.0417,19.0544,19.0353,19.048,40800.0
2012-12-05 13:30:00,29.93,29.99,29.93,29.99,37000.0,19.0544,19.0926,19.0544,19.0926,37000.0
2012-12-05 13:35:00,29.99,30.03,29.98,30.01,37300.0,19.0926,19.1181,19.0862,19.1053,37300.0
2012-12-05 13:40:00,30.01,30.04,30.0,30.01,41700.0,19.1053,19.1244,19.099,19.1053,41700.0
2012-12-05 13:45:00,30.01,30.06,30.01,30.06,25700.0,19.1053,19.1372,19.1053,19.1372,25700.0
2012-12-05 13:50:00,30.06,30.09,30.04,30.07,43300.0,19.1372,19.1563,19.1244,19.1435,43300.0
2012-12-05 13:55:00,30.08,30.12,30.07,30.1,31600.0,19.1499,19.1753,19.1435,19.1626,31600.0
2012-12-05 14:00:00,30.1,30.15,30.09,30.12,53100.0,19.1626,19.1944,19.1563,19.1753,53100.0
2012-12-05 14:05:00,30.11,30.18,30.11,30.17,58800.0,19.169,19.2135,19.169,19.2072,58800.0
2012-12-05 14:10:00,30.17,30.22,30.17,30.21,61200.0,19.2072,19.239,19.2072,19.2326,61200.0
2012-12-05 14:15:00,30.21,30.21,30.17,30.2,68900.0,19.2326,19.2326,19.2072,19.2263,68900.0
2012-12-05 14:20:00,30.19,30.2,30.07,30.08,49400.0,19.2199,19.2263,19.1435,19.1499,49400.0
2012-12-05 14:25:00,30.08,30.08,29.99,30.0,142200.0,19.1499,19.1499,19.0926,19.099,142200.0
2012-12-05 14:30:00,30.0,30.08,29.98,30.08,83600.0,19.099,19.1499,19.0862,19.1499,83600.0
2012-12-05 14:35:00,30.08,30.15,30.07,30.15,45400.0,19.1499,19.1944,19.1435,19.1944,45400.0
2012-12-05 14:40:00,30.14,30.15,30.05,30.08,63500.0,19.1881,19.1944,19.1308,19.1499,63500.0
2012-12-05 14:45:00,30.08,30.13,30.05,30.1,160500.0,19.1499,19.1817,19.1308,19.1626,160500.0
2012-12-05 14:50:00,30.11,30.17,30.11,30.15,55100.0,19.169,19.2072,19.169,19.1944,55100.0
2012-12-05 14:55:00,30.16,30.2,30.15,30.19,48700.0,19.2008,19.2263,19.1944,19.2199,48700.0
2012-12-05 15:00:00,30.18,30.18,30.1,30.11,132800.0,19.2135,19.2135,19.1626,19.169,132800.0
2012-12-05 15:05:00,30.11,30.17,30.1,30.1,66900.0,19.169,19.2072,19.1626,19.1626,66900.0
2012-12-05 15:10:00,30.1,30.12,30.06,30.12,37000.0,19.1626,19.1753,19.1372,19.1753,37000.0
2012-12-05 15:15:00,30.12,30.15,30.11,30.14,65700.0,19.1753,19.1944,19.169,19.1881,65700.0
2012-12-05 15:20:00,30.14,30.15,30.1,30.14,47200.0,19.1881,19.1944,19.1626,19.1881,47200.0
2012-12-05 15:25:00,30.14,30.18,30.13,30.17,50100.0,19.1881,19.2135,19.1817,19.2072,50100.0
2012-12-05 15:30:00,30.17,30.18,30.12,30.13,176800.0,19.2072,19.2135,19.1753,19.1817,176800.0
2012-12-05 15:35:00,30.12,30.12,30.03,30.04,95400.0,19.1753,19.1753,19.1181,19.1244,95400.0
2012-12-05 15:40:00,30.04,30.05,30.02,30.03,54700.0,19.1244,19.1308,19.1117,19.1181,54700.0
2012-12-05 15:45:00,30.03,30.04,29.97,30.02,120400.0,19.1181,19.1244,19.0799,19.1117,120400.0
2012-12-05 15:50:00,30.02,30.05,30.01,30.05,74500.0,19.1117,19.1308,19.1053,19.1308,74500.0
2012-12-05 15:55:00,30.05,30.05,29.96,30.01,186600.0,19.1308,19.1308,19.0735,19.1053,186600.0
2012-12-06 09:30:00,30.03,30.15,30.0,30.05,45300.0,19.1181,19.1944,19.099,19.1308,45300.0
2012-12-06 09:35:00,30.06,30.17,30.05,30.14,10900.0,19.1372,19.2072,19.1308,19.1881,10900.0
2012-12-06 09:40:00,30.14,30.14,29.99,30.03,14700.0,19.1881,19.1881,19.0926,19.1181,14700.0
2012-12-06 09:45:00,30.02,30.09,30.02,30.07,15900.0,19.1117,19.1563,19.1117,19.1435,15900.0
2012-12-06 09:50:00,30.06,30.09,30.05,30.06,7100.0,19.1372,19.1563,19.1308,19.1372,7100.0
2012-12-06 09:55:00,30.06,30.07,30.02,30.03,15600.0,19.1372,19.1435,19.1117,19.1181,15600.0
2012-12-06 10:00:00,30.04,30.06,29.99,30.01,32300.0,19.1244,19.1372,19.0926,19.1053,32300.0
2012-12-06 10:05:00,30.0,30.05,30.0,30.04,32400.0,19.099,19.1308,19.099,19.1244,32400.0
2012-12-06 10:10:00,30.03,30.04,29.98,29.99,43000.0,19.1181,19.1244,19.0862,19.0926,43000.0
2012-12-06 10:15:00,29.99,30.05,29.96,29.98,30900.0,19.0926,19.1308,19.0735,19.0862,30900.0
2012-12-06 10:20:00,29.98,30.01,29.96,29.98,24300.0,19.0862,19.1053,19.0735,19.0862,24300.0
2012-12-06 10:25:00,29.97,29.98,29.93,29.96,26300.0,19.0799,19.0862,19.0544,19.0735,26300.0
2012-12-06 10:30:00,29.96,29.98,29.91,29.94,21700.0,19.0735,19.0862,19.0417,19.0608,21700.0
2012-12-06 10:35:00,29.93,29.96,29.9,29.95,20600.0,19.0544,19.0735,19.0353,19.0671,20600.0
2012-12-06 10:40:00,29.95,29.96,29.87,29.87,25100.0,19.0671,19.0735,19.0162,19.0162,25100.0
2012-12-06 10:45:00,29.87,29.97,29.86,29.95,21200.0,19.0162,19.0799,19.0098,19.0671,21200.0
2012-12-06 10:50:00,29.96,29.97,29.91,29.92,16500.0,19.0735,19.0799,19.0417,19.048,16500.0
2012-12-06 10:55:00,29.92,29.97,29.92,29.95,15800.0,19.048,19.0799,19.048,19.0671,15800.0
2012-12-06 11:00:00,29.96,29.98,29.95,29.97,23100.0,19.0735,19.0862,19.0671,19.0799,23100.0
2012-12-06 11:05:00,29.97,30.0,29.96,30.0,15700.0,19.0799,19.099,19.0735,19.099,15700.0
2012-12-06 11:10:00,30.0,30.0,29.98,29.99,13100.0,19.099,19.099,19.0862,19.0926,13100.0
2012-12-06 11:15:00,29.99,30.0,29.97,29.98,22200.0,19.0926,19.099,19.0799,19.0862,22200.0
2012-12-06 11:20:00,29.97,29.99,29.96,29.99,23000.0,19.0799,19.0926,19.0735,19.0926,23000.0
2012-12-06 11:25:00,29.99,29.99,29.92,29.93,19200.0,19.0926,19.0926,19.048,19.0544,19200.0
2012-12-06 11:30:00,29.94,29.95,29.91,29.91,20300.0,19.0608,19.0671,19.0417,19.0417,20300.0
2012-12-06 11:35:00,29.9,29.95,29.89,29.92,78600.0,19.0353,19.0671,19.0289,19.048,78600.0
2012-12-06 11:40:00,29.91,29.92,29.88,29.9,20600.0,19.0417,19.048,19.0226,19.0353,20600.0
2012-12-06 11:45:00,29.9,29.95,29.89,29.95,20700.0,19.0353,19.0671,19.0289,19.0671,20700.0
2012-12-06 11:50:00,29.95,30.0,29.94,30.0,23300.0,19.0671,19.099,19.0608,19.099,23300.0
2012-12-06 11:55:00,29.99,30.0,29.96,29.98,19900.0,19.0926,19.099,19.0735,19.0862,19900.0
2012-12-06 12:00:00,29.98,29.98,29.95,29.98,11700.0,19.0862,19.0862,19.0671,19.0862,11700.0
2012-12-06 12:05:00,29.99,30.0,29.98,30.0,14500.0,19.0926,19.099,19.0862,19.099,14500.0
2012-12-06 12:10:00,29.99,30.0,29.97,29.97,33400.0,19.0926,19.099,19.0799,19.0799,33400.0
2012-12-06 12:15:00,29.97,29.97,29.96,29.96,9700.0,19.0799,19.0799,19.0735,19.0735,9700.0
2012-12-06 12:20:00,29.96,29.98,29.96,29.98,19000.0,19.0735,19.0862,19.0735,19.0862,19000.0
2012-12-06 12:25:00,29.98,29.99,29.96,29.96,17900.0,19.0862,19.0926,19.0735,19.0735,17900.0
2012-12-06 12:30:00,29.96,29.97,29.95,29.96,8700.0,19.0735,19.0799,19.0671,19.0735,8700.0
2012-12-06 12:35:00,29.95,29.95,29.91,29.91,11300.0,19.0671,19.0671,19.0417,19.0417,11300.0
2012-12-06 12:40:00,29.91,29.91,29.87,29.89,19100.0,19.0417,19.0417,19.0162,19.0289,19100.0
2012-12-06 12:45:00,29.88,29.9,29.87,29.88,14100.0,19.0226,19.0353,19.0162,19.0226,14100.0
2012-12-06 12:50:00,29.89,29.89,29.86,29.89,11400.0,19.0289,19.0289,19.0098,19.0289,11400.0
2012-12-06 12:55:00,29.88,29.89,29.85,29.87,18200.0,19.0226,19.0289,19.0035,19.0162,18200.0
2012-12-06 13:00:00,29.87,29.89,29.87,29.89,21100.0,19.0162,19.0289,19.0162,19.0289,21100.0
2012-12-06 13:05:00,29.89,29.91,29.88,29.91,24000.0,19.0289,19.0417,19.0226,19.0417,24000.0
2012-12-06 13:10:00,29.91,29.93,29.9,29.92,29300.0,19.0417,19.0544,19.0353,19.048,29300.0
2012-12-06 13:15:00,29.92,29.94,29.92,29.92,24900.0,19.048,19.0608,19.048,19.048,24900.0
2012-12-06 13:20:00,29.92,29.95,29.9,29.94,22500.0,19.048,19.0671,19.0353,19.0608,22500.0
2012-12-06 13:25:00,29.94,29.98,29.94,29.98,20900.0,19.0608,19.0862,19.0608,19.0862,20900.0
2012-12-06 13:30:00,29.98,30.0,29.97,29.97,25100.0,19.0862,19.099,19.0799,19.0799,25100.0
2012-12-06 13:35:00,29.97,29.99,29.96,29.97,19400.0,19.0799,19.0926,19.0735,19.0799,19400.0
2012-12-06 13:40:00,29.98,30.0,29.98,29.99,14900.0,19.0862,19.099,19.0862,19.0926,14900.0
2012-12-06 13:45:00,30.0,30.0,29.99,30.0,23100.0,19.099,19.099,19.0926,19.099,23100.0
2012-12-06 13:50:00,29.99,30.0,29.95,29.96,29300.0,19.0926,19.099,19.0671,19.0735,29300.0
2012-12-06 13:55:00,29.96,30.0,29.96,29.99,21100.0,19.0735,19.099,19.0735,19.0926,21100.0
2012-12-06 14:00:00,29.99,29.99,29.94,29.94,20100.0,19.0926,19.0926,19.0608,19.0608,20100.0
2012-12-06 14:05:00,29.94,29.95,29.9,29.9,11700.0,19.0608,19.0671,19.0353,19.0353,11700.0
2012-12-06 14:10:00,29.9,29.92,29.88,29.91,21600.0,19.0353,19.048,19.0226,19.0417,21600.0
2012-12-06 14:15:00,29.91,29.94,29.91,29.94,18700.0,19.0417,19.0608,19.0417,19.0608,18700.0
2012-12-06 14:20:00,29.93,29.95,29.93,29.94,14000.0,19.0544,19.0671,19.0544,19.0608,14000.0
2012-12-06 14:25:00,29.95,29.95,29.91,29.95,24900.0,19.0671,19.0671,19.0417,19.0671,24900.0
2012-12-06 14:30:00,29.94,29.98,29.93,29.97,20000.0,19.0608,19.0862,19.0544,19.0799,20000.0
2012-12-06 14:35:00,29.98,30.0,29.97,29.98,14800.0,19.0862,19.099,19.0799,19.0862,14800.0
2012-12-06 14:40:00,29.99,29.99,29.97,29.99,16100.0,19.0926,19.0926,19.0799,19.0926,16100.0
2012-12-06 14:45:00,29.98,29.99,29.97,29.98,18700.0,19.0862,19.0926,19.0799,19.0862,18700.0
2012-12-06 14:50:00,29.97,30.0,29.97,29.99,34200.0,19.0799,19.099,19.0799,19.0926,34200.0
2012-12-06 14:55:00,29.99,29.99,29.94,29.97,37600.0,19.0926,19.0926,19.0608,19.0799,37600.0
2012-12-06 15:00:00,29.97,29.97,29.93,29.93,47500.0,19.0799,19.0799,19.0544,19.0544,47500.0
2012-12-06 15:05:00,29.94,29.96,29.94,29.95,45400.0,19.0608,19.0735,19.0608,19.0671,45400.0
2012-12-06 15:10:00,29.94,29.96,29.92,29.93,49700.0,19.0608,19.0735,19.048,19.0544,49700.0
2012-12-06 15:15:00,29.94,29.96,29.91,29.96,47500.0,19.0608,19.0735,19.0417,19.0735,47500.0
2012-12-06 15:20:00,29.96,29.96,29.92,29.95,68800.0,19.0735,19.0735,19.048,19.0671,68800.0
2012-12-06 15:25:00,29.96,29.98,29.96,29.98,28000.0,19.0735,19.0862,19.0735,19.0862,28000.0
2012-12-06 15:30:00,29.98,30.0,29.98,29.99,92900.0,19.0862,19.099,19.0862,19.0926,92900.0
2012-12-06 15:35:00,29.98,29.98,29.92,29.92,136100.0,19.0862,19.0862,19.048,19.048,136100.0
2012-12-06 15:40:00,29.92,29.96,29.92,29.95,73400.0,19.048,19.0735,19.048,19.0671,73400.0
2012-12-06 15:45:00,29.95,29.96,29.91,29.92,91100.0,19.0671,19.0735,19.0417,19.048,91100.0
2012-12-06 15:50:00,29.91,29.95,29.91,29.92,61900.0,19.0417,19.0671,19.0417,19.048,61900.0
2012-12-06 15:55:00,29.92,29.95,29.92,29.95,175400.0,19.048,19.0671,19.048,19.0671,175400.0
2012-12-07 09:30:00,29.97,30.07,29.9,30.03,44300.0,19.0799,19.1435,19.0353,19.1181,44300.0
2012-12-07 09:35:00,30.02,30.02,29.86,29.97,37100.0,19.1117,19.1117,19.0098,19.0799,37100.0
2012-12-07 09:40:00,29.98,30.05,29.97,30.0,20900.0,19.0862,19.1308,19.0799,19.099,20900.0
2012-12-07 09:45:00,29.99,30.0,29.94,29.94,17300.0,19.0926,19.099,19.0608,19.0608,17300.0
2012-12-07 09:50:00,29.94,30.05,29.94,30.01,29100.0,19.0608,19.1308,19.0608,19.1053,29100.0
2012-12-07 09:55:00,30.01,30.05,29.97,30.05,27300.0,19.1053,19.1308,19.0799,19.1308,27300.0
2012-12-07 10:00:00,30.05,30.06,30.0,30.03,24700.0,19.1308,19.1372,19.099,19.1181,24700.0
2012-12-07 10:05:00,30.03,30.04,29.99,29.99,19400.0,19.1181,19.1244,19.0926,19.0926,19400.0
2012-12-07 10:10:00,29.99,30.01,29.98,29.99,31500.0,19.0926,19.1053,19.0862,19.0926,31500.0
2012-12-07 10:15:00,30.0,30.05,30.0,30.02,20900.0,19.099,19.1308,19.099,19.1117,20900.0
2012-12-07 10:20:00,30.01,30.05,30.01,30.05,17300.0,19.1053,19.1308,19.1053,19.1308,17300.0
2012-12-07 10:25:00,30.04,30.05,29.98,30.0,29300.0,19.1244,19.1308,19.0862,19.099,29300.0
2012-12-07 10:30:00,30.0,30.0,29.97,29.98,18500.0,19.099,19.099,19.0799,19.0862,18500.0
2012-12-07 10:35:00,29.98,30.03,29.97,29.97,20200.0,19.0862,19.1181,19.0799,19.0799,20200.0
2012-12-07 10:40:00,29.97,30.03,29.97,30.0,28600.0,19.0799,19.1181,19.0799,19.099,28600.0
2012-12-07 10:45:00,30.01,30.05,30.0,30.05,18700.0,19.1053,19.1308,19.099,19.1308,18700.0
2012-12-07 10:50:00,30.05,30.06,29.98,29.98,16000.0,19.1308,19.1372,19.0862,19.0862,16000.0
2012-12-07 10:55:00,29.98,30.02,29.97,30.02,20700.0,19.0862,19.1117,19.0799,19.1117,20700.0
2012-12-07 11:00:00,30.03,30.05,29.98,29.98,42200.0,19.1181,19.1308,19.0862,19.0862,42200.0
2012-12-07 11:05:00,29.98,29.99,29.94,29.98,32700.0,19.0862,19.0926,19.0608,19.0862,32700.0
2012-12-07 11:10:00,29.98,30.01,29.97,29.98,36900.0,19.0862,19.1053,19.0799,19.0862,36900.0
2012-12-07 11:15:00,29.99,30.0,29.94,29.96,44800.0,19.0926,19.099,19.0608,19.0735,44800.0
2012-12-07 11:20:00,29.97,29.99,29.96,29.97,15900.0,19.0799,19.0926,19.0735,19.0799,15900.0
2012-12-07 11:25:00,29.96,30.03,29.96,30.03,12100.0,19.0735,19.1181,19.0735,19.1181,12100.0
2012-12-07 11:30:00,30.04,30.05,30.01,30.01,20500.0,19.1244,19.1308,19.1053,19.1053,20500.0
2012-12-07 11:35:00,30.02,30.05,30.02,30.04,17800.0,19.1117,19.1308,19.1117,19.1244,17800.0
2012-12-07 11:40:00,30.05,30.07,30.03,30.03,70200.0,19.1308,19.1435,19.1181,19.1181,70200.0
2012-12-07 11:45:00,30.04,30.05,30.04,30.05,42100.0,19.1244,19.1308,19.1244,19.1308,42100.0
2012-12-07 11:50:00,30.05,30.05,30.04,30.05,43900.0,19.1308,19.1308,19.1244,19.1308,43900.0
2012-12-07 11:55:00,30.05,30.07,30.04,30.05,22300.0,19.1308,19.1435,19.1244,19.1308,22300.0
2012-12-07 12:00:00,30.05,30.06,30.03,30.03,18000.0,19.1308,19.1372,19.1181,19.1181,18000.0
2012-12-07 12:05:00,30.03,30.04,30.02,30.04,13000.0,19.1181,19.1244,19.1117,19.1244,13000.0
2012-12-07 12:10:00,30.03,30.04,30.02,30.03,21800.0,19.1181,19.1244,19.1117,19.1181,21800.0
2012-12-07 12:15:00,30.03,30.06,30.02,30.05,45900.0,19.1181,19.1372,19.1117,19.1308,45900.0
2012-12-07 12:20:00,30.04,30.07,30.03,30.05,17500.0,19.1244,19.1435,19.1181,19.1308,17500.0
2012-12-07 12:25:00,30.05,30.07,30.05,30.07,6900.0,19.1308,19.1435,19.1308,19.1435,6900.0
2012-12-07 12:30:00,30.07,30.07,30.05,30.05,12400.0,19.1435,19.1435,19.1308,19.1308,12400.0
2012-12-07 12:35:00,30.05,30.06,30.0,30.0,19800.0,19.1308,19.1372,19.099,19.099,19800.0
2012-12-07 12:40:00,30.01,30.03,30.01,30.02,13500.0,19.1053,19.1181,19.1053,19.1117,13500.0
2012-12-07 12:45:00,30.02,30.02,29.97,29.97,26100.0,19.1117,19.1117,19.0799,19.0799,26100.0
2012-12-07 12:50:00,29.98,29.99,29.97,29.98,13900.0,19.0862,19.0926,19.0799,19.0862,13900.0
2012-12-07 12:55:00,29.97,29.98,29.96,29.98,6200.0,19.0799,19.0862,19.0735,19.0862,6200.0
2012-12-07 13:00:00,29.98,30.02,29.98,30.0,19000.0,19.0862,19.1117,19.0862,19.099,19000.0
2012-12-07 13:05:00,30.0,30.02,29.96,29.97,29800.0,19.099,19.1117,19.0735,19.0799,29800.0
2012-12-07 13:10:00,29.97,29.98,29.94,29.95,9200.0,19.0799,19.0862,19.0608,19.0671,9200.0
2012-12-07 13:15:00,29.94,29.96,29.94,29.96,2300.0,19.0608,19.0735,19.0608,19.0735,2300.0
2012-12-07 13:20:00,29.96,29.99,29.96,29.99,11500.0,19.0735,19.0926,19.0735,19.0926,11500.0
2012-12-07 13:25:00,29.99,30.02,29.98,29.98,17400.0,19.0926,19.1117,19.0862,19.0862,17400.0
2012-12-07 13:30:00,29.98,29.98,29.97,29.98,2000.0,19.0862,19.0862,19.0799,19.0862,2000.0
2012-12-07 13:35:00,29.97,29.99,29.97,29.99,7600.0,19.0799,19.0926,19.0799,19.0926,7600.0
2012-12-07 13:40:00,29.99,29.99,29.96,29.97,17700.0,19.0926,19.0926,19.0735,19.0799,17700.0
2012-12-07 13:45:00,29.96,29.96,29.95,29.95,2900.0,19.0735,19.0735,19.0671,19.0671,2900.0
2012-12-07 13:50:00,29.96,29.96,29.94,29.94,23700.0,19.0735,19.0735,19.0608,19.0608,23700.0
2012-12-07 13:55:00,29.94,29.97,29.94,29.96,13600.0,19.0608,19.0799,19.0608,19.0735,13600.0
2012-12-07 14:00:00,29.95,29.97,29.94,29.97,26700.0,19.0671,19.0799,19.0608,19.0799,26700.0
2012-12-07 14:05:00,29.97,29.98,29.96,29.96,7600.0,19.0799,19.0862,19.0735,19.0735,7600.0
2012-12-07 14:10:00,29.97,29.98,29.95,29.98,29600.0,19.0799,19.0862,19.0671,19.0862,29600.0
2012-12-07 14:15:00,29.97,30.0,29.97,29.98,35900.0,19.0799,19.099,19.0799,19.0862,35900.0
2012-12-07 14:20:00,29.98,30.0,29.97,29.98,22500.0,19.0862,19.099,19.0799,19.0862,22500.0
2012-12-07 14:25:00,29.97,29.99,29.97,29.98,22400.0,19.0799,19.0926,19.0799,19.0862,22400.0
2012-12-07 14:30:00,29.98,30.01,29.97,29.99,20800.0,19.0862,19.1053,19.0799,19.0926,20800.0
2012-12-07 14:35:00,29.99,29.99,29.97,29.99,7600.0,19.0926,19.0926,19.0799,19.0926,7600.0
2012-12-07 14:40:00,29.98,29.99,29.95,29.96,11200.0,19.0862,19.0926,19.0671,19.0735,11200.0
2012-12-07 14:45:00,29.96,29.98,29.95,29.95,15400.0,19.0735,19.0862,19.0671,19.0671,15400.0
2012-12-07 14:50:00,29.95,29.98,29.95,29.98,12600.0,19.0671,19.0862,19.0671,19.0862,12600.0
2012-12-07 14:55:00,29.97,30.0,29.96,29.97,17300.0,19.0799,19.099,19.0735,19.0799,17300.0
2012-12-07 15:00:00,29.97,30.0,29.96,29.98,19300.0,19.0799,19.099,19.0735,19.0862,19300.0
2012-12-07 15:05:00,29.98,30.0,29.96,29.99,11600.0,19.0862,19.099,19.0735,19.0926,11600.0
2012-12-07 15:10:00,30.0,30.0,29.98,29.98,13800.0,19.099,19.099,19.0862,19.0862,13800.0
2012-12-07 15:15:00,29.98,30.0,29.97,29.99,32500.0,19.0862,19.099,19.0799,19.0926,32500.0
2012-12-07 15:20:00,29.99,30.0,29.97,30.0,31300.0,19.0926,19.099,19.0799,19.099,31300.0
2012-12-07 15:25:00,29.99,30.0,29.98,29.99,23500.0,19.0926,19.099,19.0862,19.0926,23500.0
2012-12-07 15:30:00,30.0,30.04,29.99,30.02,58800.0,19.099,19.1244,19.0926,19.1117,58800.0
2012-12-07 15:35:00,30.02,30.06,30.02,30.04,23400.0,19.1117,19.1372,19.1117,19.1244,23400.0
2012-12-07 15:40:00,30.04,30.05,30.03,30.04,23600.0,19.1244,19.1308,19.1181,19.1244,23600.0
2012-12-07 15:45:00,30.04,30.06,30.04,30.05,26900.0,19.1244,19.1372,19.1244,19.1308,26900.0
2012-12-07 15:50:00,30.05,30.06,30.04,30.05,53600.0,19.1308,19.1372,19.1244,19.1308,53600.0
2012-12-07 15:55:00,30.05,30.07,30.03,30.07,147000.0,19.1308,19.1435,19.1181,19.1435,147000.0
2012-12-10 09:30:00,30.37,30.37,30.0,30.04,41900.0,19.3345,19.3345,19.099,19.1244,41900.0
2012-12-10 09:35:00,30.04,30.06,30.0,30.03,16500.0,19.1244,19.1372,19.099,19.1181,16500.0
2012-12-10 09:40:00,30.03,30.09,29.98,29.98,16800.0,19.1181,19.1563,19.0862,19.0862,16800.0
2012-12-10 09:45:00,30.0,30.08,29.99,30.07,12000.0,19.099,19.1499,19.0926,19.1435,12000.0
2012-12-10 09:50:00,30.08,30.08,30.02,30.02,8500.0,19.1499,19.1499,19.1117,19.1117,8500.0
2012-12-10 09:55:00,30.02,30.07,30.0,30.02,23200.0,19.1117,19.1435,19.099,19.1117,23200.0
2012-12-10 10:00:00,30.03,30.07,30.03,30.03,12700.0,19.1181,19.1435,19.1181,19.1181,12700.0
2012-12-10 10:05:00,30.03,30.03,29.99,30.01,21300.0,19.1181,19.1181,19.0926,19.1053,21300.0
2012-12-10 10:10:00,30.01,30.06,30.01,30.04,17100.0,19.1053,19.1372,19.1053,19.1244,17100.0
2012-12-10 10:15:00,30.03,30.04,30.0,30.02,20800.0,19.1181,19.1244,19.099,19.1117,20800.0
2012-12-10 10:20:00,30.02,30.05,29.96,29.96,21700.0,19.1117,19.1308,19.0735,19.0735,21700.0
2012-12-10 10:25:00,29.97,30.0,29.96,29.96,15800.0,19.0799,19.099,19.0735,19.0735,15800.0
2012-12-10 10:30:00,29.96,29.97,29.95,29.97,7000.0,19.0735,19.0799,19.0671,19.0799,7000.0
2012-12-10 10:35:00,29.96,30.01,29.96,30.0,20000.0,19.0735,19.1053,19.0735,19.099,20000.0
2012-12-10 10:40:00,30.0,30.01,29.99,30.0,10800.0,19.099,19.1053,19.0926,19.099,10800.0
2012-12-10 10:45:00,30.0,30.0,29.96,29.97,9500.0,19.099,19.099,19.0735,19.0799,9500.0
2012-12-10 10:50:00,29.97,29.97,29.92,29.94,23000.0,19.0799,19.0799,19.048,19.0608,23000.0
2012-12-10 10:55:00,29.95,30.0,29.95,29.98,22900.0,19.0671,19.099,19.0671,19.0862,22900.0
2012-12-10 11:00:00,29.97,29.98,29.94,29.94,17200.0,19.0799,19.0862,19.0608,19.0608,17200.0
2012-12-10 11:05:00,29.93,29.97,29.92,29.97,18800.0,19.0544,19.0799,19.048,19.0799,18800.0
2012-12-10 11:10:00,29.97,29.99,29.97,29.98,15700.0,19.0799,19.0926,19.0799,19.0862,15700.0
2012-12-10 11:15:00,29.98,30.01,29.97,29.98,23100.0,19.0862,19.1053,19.0799,19.0862,23100.0
2012-12-10 11:20:00,29.98,30.01,29.97,30.0,22800.0,19.0862,19.1053,19.0799,19.099,22800.0
2012-12-10 11:25:00,30.0,30.0,29.95,29.97,21200.0,19.099,19.099,19.0671,19.0799,21200.0
2012-12-10 11:30:00,29.98,30.0,29.98,29.98,26200.0,19.0862,19.099,19.0862,19.0862,26200.0
2012-12-10 11:35:00,29.98,30.0,29.96,30.0,13600.0,19.0862,19.099,19.0735,19.099,13600.0
2012-12-10 11:40:00,30.0,30.01,29.98,29.98,17300.0,19.099,19.1053,19.0862,19.0862,17300.0
2012-12-10 11:45:00,29.99,30.05,29.99,30.03,44100.0,19.0926,19.1308,19.0926,19.1181,44100.0
2012-12-10 11:50:00,30.03,30.08,30.03,30.07,24500.0,19.1181,19.1499,19.1181,19.1435,24500.0
2012-12-10 11:55:00,30.07,30.09,30.05,30.05,23000.0,19.1435,19.1563,19.1308,19.1308,23000.0
2012-12-10 12:00:00,30.05,30.06,30.04,30.05,13900.0,19.1308,19.1372,19.1244,19.1308,13900.0
2012-12-10 12:05:00,30.05,30.08,30.04,30.06,21300.0,19.1308,19.1499,19.1244,19.1372,21300.0
2012-12-10 12:10:00,30.07,30.09,30.06,30.09,8300.0,19.1435,19.1563,19.1372,19.1563,8300.0
2012-12-10 12:15:00,30.09,30.09,30.07,30.09,12300.0,19.1563,19.1563,19.1435,19.1563,12300.0
2012-12-10 12:20:00,30.09,30.09,30.07,30.07,10700.0,19.1563,19.1563,19.1435,19.1435,10700.0
2012-12-10 12:25:00,30.07,30.07,30.04,30.06,7400.0,19.1435,19.1435,19.1244,19.1372,7400.0
2012-12-10 12:30:00,30.06,30.08,30.05,30.08,12600.0,19.1372,19.1499,19.1308,19.1499,12600.0
2012-12-10 12:35:00,30.07,30.08,30.06,30.07,9500.0,19.1435,19.1499,19.1372,19.1435,9500.0
2012-12-10 12:40:00,30.08,30.09,30.08,30.09,6200.0,19.1499,19.1563,19.1499,19.1563,6200.0
2012-12-10 12:45:00,30.09,30.09,30.07,30.07,9400.0,19.1563,19.1563,19.1435,19.1435,9400.0
2012-12-10 12:50:00,30.07,30.08,30.07,30.07,3300.0,19.1435,19.1499,19.1435,19.1435,3300.0
2012-12-10 12:55:00,30.08,30.09,30.07,30.07,11600.0,19.1499,19.1563,19.1435,19.1435,11600.0
2012-12-10 13:00:00,30.08,30.09,30.07,30.08,10000.0,19.1499,19.1563,19.1435,19.1499,10000.0
2012-12-10 13:05:00,30.08,30.08,30.07,30.07,6900.0,19.1499,19.1499,19.1435,19.1435,6900.0
2012-12-10 13:10:00,30.07,30.08,30.07,30.08,10800.0,19.1435,19.1499,19.1435,19.1499,10800.0
2012-12-10 13:15:00,30.09,30.09,30.04,30.05,31200.0,19.1563,19.1563,19.1244,19.1308,31200.0
2012-12-10 13:20:00,30.04,30.06,30.04,30.05,9400.0,19.1244,19.1372,19.1244,19.1308,9400.0
2012-12-10 13:25:00,30.05,30.07,30.05,30.06,13100.0,19.1308,19.1435,19.1308,19.1372,13100.0
2012-12-10 13:30:00,30.06,30.07,30.05,30.07,16500.0,19.1372,19.1435,19.1308,19.1435,16500.0
2012-12-10 13:35:00,30.08,30.08,30.07,30.07,11200.0,19.1499,19.1499,19.1435,19.1435,11200.0
2012-12-10 13:40:00,30.07,30.08,30.07,30.07,4800.0,19.1435,19.1499,19.1435,19.1435,4800.0
2012-12-10 13:45:00,30.08,30.08,30.06,30.06,13400.0,19.1499,19.1499,19.1372,19.1372,13400.0
2012-12-10 13:50:00,30.07,30.07,30.06,30.06,6200.0,19.1435,19.1435,19.1372,19.1372,6200.0
2012-12-10 13:55:00,30.06,30.09,30.06,30.08,30100.0,19.1372,19.1563,19.1372,19.1499,30100.0
2012-12-10 14:00:00,30.09,30.1,30.09,30.09,13100.0,19.1563,19.1626,19.1563,19.1563,13100.0
2012-12-10 14:05:00,30.09,30.1,30.07,30.09,16000.0,19.1563,19.1626,19.1435,19.1563,16000.0
2012-12-10 14:10:00,30.09,30.09,30.08,30.09,12900.0,19.1563,19.1563,19.1499,19.1563,12900.0
2012-12-10 14:15:00,30.09,30.11,30.09,30.1,17100.0,19.1563,19.169,19.1563,19.1626,17100.0
2012-12-10 14:20:00,30.11,30.11,30.1,30.1,5700.0,19.169,19.169,19.1626,19.1626,5700.0
2012-12-10 14:25:00,30.11,30.12,30.09,30.1,22100.0,19.169,19.1753,19.1563,19.1626,22100.0
2012-12-10 14:30:00,30.09,30.1,30.07,30.07,9300.0,19.1563,19.1626,19.1435,19.1435,9300.0
2012-12-10 14:35:00,30.07,30.08,30.07,30.07,9100.0,19.1435,19.1499,19.1435,19.1435,9100.0
2012-12-10 14:40:00,30.07,30.09,30.05,30.09,160200.0,19.1435,19.1563,19.1308,19.1563,160200.0
2012-12-10 14:45:00,30.09,30.1,30.06,30.06,21800.0,19.1563,19.1626,19.1372,19.1372,21800.0
2012-12-10 14:50:00,30.07,30.09,30.06,30.08,30800.0,19.1435,19.1563,19.1372,19.1499,30800.0
2012-12-10 14:55:00,30.08,30.09,30.06,30.09,35300.0,19.1499,19.1563,19.1372,19.1563,35300.0
2012-12-10 15:00:00,30.09,30.09,30.07,30.08,22800.0,19.1563,19.1563,19.1435,19.1499,22800.0
2012-12-10 15:05:00,30.09,30.09,30.08,30.08,13900.0,19.1563,19.1563,19.1499,19.1499,13900.0
2012-12-10 15:10:00,30.09,30.1,30.08,30.1,17100.0,19.1563,19.1626,19.1499,19.1626,17100.0
2012-12-10 15:15:00,30.1,30.11,30.09,30.1,13800.0,19.1626,19.169,19.1563,19.1626,13800.0
2012-12-10 15:20:00,30.11,30.11,30.08,30.11,38600.0,19.169,19.169,19.1499,19.169,38600.0
2012-12-10 15:25:00,30.08,30.08,30.05,30.05,49800.0,19.1499,19.1499,19.1308,19.1308,49800.0
2012-12-10 15:30:00,30.05,30.09,30.05,30.09,67500.0,19.1308,19.1563,19.1308,19.1563,67500.0
2012-12-10 15:35:00,30.09,30.11,30.09,30.1,45800.0,19.1563,19.169,19.1563,19.1626,45800.0
2012-12-10 15:40:00,30.1,30.1,30.09,30.1,28300.0,19.1626,19.1626,19.1563,19.1626,28300.0
2012-12-10 15:45:00,30.1,30.11,30.1,30.11,33100.0,19.1626,19.169,19.1626,19.169,33100.0
2012-12-10 15:50:00,30.11,30.11,30.08,30.08,43300.0,19.169,19.169,19.1499,19.1499,43300.0
2012-12-10 15:55:00,30.09,30.09,30.07,30.08,149800.0,19.1563,19.1563,19.1435,19.1499,149800.0
2012-12-11 09:30:00,30.09,30.24,30.06,30.2,50600.0,19.1563,19.2517,19.1372,19.2263,50600.0
2012-12-11 09:35:00,30.19,30.22,30.12,30.12,20400.0,19.2199,19.239,19.1753,19.1753,20400.0
2012-12-11 09:40:00,30.12,30.24,30.12,30.19,23400.0,19.1753,19.2517,19.1753,19.2199,23400.0
2012-12-11 09:45:00,30.19,30.22,30.18,30.21,23400.0,19.2199,19.239,19.2135,19.2326,23400.0
2012-12-11 09:50:00,30.2,30.24,30.19,30.22,17400.0,19.2263,19.2517,19.2199,19.239,17400.0
2012-12-11 09:55:00,30.23,30.3,30.22,30.3,21500.0,19.2454,19.2899,19.239,19.2899,21500.0
2012-12-11 10:00:00,30.3,30.36,30.3,30.36,27900.0,19.2899,19.3281,19.2899,19.3281,27900.0
2012-12-11 10:05:00,30.36,30.38,30.34,30.35,20200.0,19.3281,19.3409,19.3154,19.3218,20200.0
2012-12-11 10:10:00,30.36,30.39,30.35,30.38,18900.0,19.3281,19.3472,19.3218,19.3409,18900.0
2012-12-11 10:15:00,30.37,30.39,30.33,30.35,16500.0,19.3345,19.3472,19.309,19.3218,16500.0
2012-12-11 10:20:00,30.34,30.38,30.32,30.37,46000.0,19.3154,19.3409,19.3027,19.3345,46000.0
2012-12-11 10:25:00,30.38,30.38,30.35,30.36,24400.0,19.3409,19.3409,19.3218,19.3281,24400.0
2012-12-11 10:30:00,30.35,30.39,30.35,30.39,33600.0,19.3218,19.3472,19.3218,19.3472,33600.0
2012-12-11 10:35:00,30.39,30.41,30.35,30.38,31300.0,19.3472,19.36,19.3218,19.3409,31300.0
2012-12-11 10:40:00,30.38,30.41,30.36,30.37,26800.0,19.3409,19.36,19.3281,19.3345,26800.0
2012-12-11 10:45:00,30.37,30.39,30.33,30.33,31100.0,19.3345,19.3472,19.309,19.309,31100.0
2012-12-11 10:50:00,30.33,30.36,30.3,30.31,23200.0,19.309,19.3281,19.2899,19.2963,23200.0
2012-12-11 10:55:00,30.32,30.34,30.3,30.31,29400.0,19.3027,19.3154,19.2899,19.2963,29400.0
2012-12-11 11:00:00,30.32,30.33,30.3,30.32,27600.0,19.3027,19.309,19.2899,19.3027,27600.0
2012-12-11 11:05:00,30.32,30.35,30.31,30.34,25800.0,19.3027,19.3218,19.2963,19.3154,25800.0
2012-12-11 11:10:00,30.35,30.36,30.28,30.3,58500.0,19.3218,19.3281,19.2772,19.2899,58500.0
2012-12-11 11:15:00,30.3,30.34,30.28,30.3,44000.0,19.2899,19.3154,19.2772,19.2899,44000.0
2012-12-11 11:20:00,30.3,30.38,30.28,30.35,103300.0,19.2899,19.3409,19.2772,19.3218,103300.0
2012-12-11 11:25:00,30.34,30.37,30.34,30.35,28300.0,19.3154,19.3345,19.3154,19.3218,28300.0
2012-12-11 11:30:00,30.35,30.39,30.34,30.35,24000.0,19.3218,19.3472,19.3154,19.3218,24000.0
2012-12-11 11:35:00,30.36,30.38,30.33,30.34,29500.0,19.3281,19.3409,19.309,19.3154,29500.0
2012-12-11 11:40:00,30.33,30.37,30.3,30.35,50300.0,19.309,19.3345,19.2899,19.3218,50300.0
2012-12-11 11:45:00,30.36,30.37,30.33,30.33,22000.0,19.3281,19.3345,19.309,19.309,22000.0
2012-12-11 11:50:00,30.34,30.35,30.31,30.31,16100.0,19.3154,19.3218,19.2963,19.2963,16100.0
2012-12-11 11:55:00,30.32,30.34,30.29,30.32,28600.0,19.3027,19.3154,19.2836,19.3027,28600.0
2012-12-11 12:00:00,30.33,30.35,30.28,30.32,25700.0,19.309,19.3218,19.2772,19.3027,25700.0
2012-12-11 12:05:00,30.31,30.33,30.29,30.3,15800.0,19.2963,19.309,19.2836,19.2899,15800.0
2012-12-11 12:10:00,30.31,30.33,30.3,30.32,11800.0,19.2963,19.309,19.2899,19.3027,11800.0
2012-12-11 12:15:00,30.32,30.34,30.3,30.31,21700.0,19.3027,19.3154,19.2899,19.2963,21700.0
2012-12-11 12:20:00,30.32,30.35,30.3,30.3,31600.0,19.3027,19.3218,19.2899,19.2899,31600.0
2012-12-11 12:25:00,30.31,30.33,30.29,30.29,16300.0,19.2963,19.309,19.2836,19.2836,16300.0
2012-12-11 12:30:00,30.3,30.32,30.28,30.29,23500.0,19.2899,19.3027,19.2772,19.2836,23500.0
2012-12-11 12:35:00,30.29,30.33,30.29,30.3,16600.0,19.2836,19.309,19.2836,19.2899,16600.0
2012-12-11 12:40:00,30.3,30.33,30.29,30.33,17400.0,19.2899,19.309,19.2836,19.309,17400.0
2012-12-11 12:45:00,30.32,30.34,30.32,30.32,11800.0,19.3027,19.3154,19.3027,19.3027,11800.0
2012-12-11 12:50:00,30.33,30.38,30.33,30.37,15800.0,19.309,19.3409,19.309,19.3345,15800.0
2012-12-11 12:55:00,30.37,30.41,30.36,30.41,33400.0,19.3345,19.36,19.3281,19.36,33400.0
2012-12-11 13:00:00,30.41,30.43,30.39,30.39,34400.0,19.36,19.3727,19.3472,19.3472,34400.0
2012-12-11 13:05:00,30.4,30.4,30.35,30.35,18600.0,19.3536,19.3536,19.3218,19.3218,18600.0
2012-12-11 13:10:00,30.35,30.39,30.35,30.38,10100.0,19.3218,19.3472,19.3218,19.3409,10100.0
2012-12-11 13:15:00,30.37,30.4,30.37,30.38,10300.0,19.3345,19.3536,19.3345,19.3409,10300.0
2012-12-11 13:20:00,30.38,30.39,30.37,30.37,11300.0,19.3409,19.3472,19.3345,19.3345,11300.0
2012-12-11 13:25:00,30.37,30.38,30.35,30.36,7400.0,19.3345,19.3409,19.3218,19.3281,7400.0
2012-12-11 13:30:00,30.37,30.37,30.33,30.34,11000.0,19.3345,19.3345,19.309,19.3154,11000.0
2012-12-11 13:35:00,30.33,30.35,30.32,30.33,12800.0,19.309,19.3218,19.3027,19.309,12800.0
2012-12-11 13:40:00,30.33,30.34,30.32,30.32,10800.0,19.309,19.3154,19.3027,19.3027,10800.0
2012-12-11 13:45:00,30.31,30.35,30.31,30.33,13300.0,19.2963,19.3218,19.2963,19.309,13300.0
2012-12-11 13:50:00,30.33,30.33,30.3,30.32,9900.0,19.309,19.309,19.2899,19.3027,9900.0
2012-12-11 13:55:00,30.32,30.33,30.29,30.3,13800.0,19.3027,19.309,19.2836,19.2899,13800.0
2012-12-11 14:00:00,30.29,30.32,30.29,30.31,18800.0,19.2836,19.3027,19.2836,19.2963,18800.0
2012-12-11 14:05:00,30.32,30.32,30.29,30.31,22700.0,19.3027,19.3027,19.2836,19.2963,22700.0
2012-12-11 14:10:00,30.31,30.31,30.26,30.26,15100.0,19.2963,19.2963,19.2645,19.2645,15100.0
2012-12-11 14:15:00,30.26,30.27,30.25,30.26,12100.0,19.2645,19.2708,19.2581,19.2645,12100.0
2012-12-11 14:20:00,30.25,30.3,30.25,30.3,24100.0,19.2581,19.2899,19.2581,19.2899,24100.0
2012-12-11 14:25:00,30.29,30.3,30.25,30.25,20400.0,19.2836,19.2899,19.2581,19.2581,20400.0
2012-12-11 14:30:00,30.25,30.28,30.25,30.27,16600.0,19.2581,19.2772,19.2581,19.2708,16600.0
2012-12-11 14:35:00,30.28,30.3,30.26,30.28,21400.0,19.2772,19.2899,19.2645,19.2772,21400.0
2012-12-11 14:40:00,30.28,30.28,30.27,30.28,5100.0,19.2772,19.2772,19.2708,19.2772,5100.0
2012-12-11 14:45:00,30.27,30.27,30.24,30.25,22600.0,19.2708,19.2708,19.2517,19.2581,22600.0
2012-12-11 14:50:00,30.25,30.28,30.25,30.25,14200.0,19.2581,19.2772,19.2581,19.2581,14200.0
2012-12-11 14:55:00,30.26,30.26,30.24,30.25,9500.0,19.2645,19.2645,19.2517,19.2581,9500.0
2012-12-11 15:00:00,30.26,30.26,30.2,30.21,24600.0,19.2645,19.2645,19.2263,19.2326,24600.0
2012-12-11 15:05:00,30.21,30.23,30.18,30.23,33900.0,19.2326,19.2454,19.2135,19.2454,33900.0
2012-12-11 15:10:00,30.23,30.23,30.18,30.19,41000.0,19.2454,19.2454,19.2135,19.2199,41000.0
2012-12-11 15:15:00,30.19,30.2,30.15,30.17,23400.0,19.2199,19.2263,19.1944,19.2072,23400.0
2012-12-11 15:20:00,30.17,30.2,30.15,30.17,45300.0,19.2072,19.2263,19.1944,19.2072,45300.0
2012-12-11 15:25:00,30.16,30.19,30.16,30.18,32500.0,19.2008,19.2199,19.2008,19.2135,32500.0
2012-12-11 15:30:00,30.19,30.19,30.17,30.18,23400.0,19.2199,19.2199,19.2072,19.2135,23400.0
2012-12-11 15:35:00,30.19,30.21,30.18,30.2,36100.0,19.2199,19.2326,19.2135,19.2263,36100.0
2012-12-11 15:40:00,30.19,30.2,30.18,30.2,40700.0,19.2199,19.2263,19.2135,19.2263,40700.0
2012-12-11 15:45:00,30.2,30.24,30.2,30.24,55900.0,19.2263,19.2517,19.2263,19.2517,55900.0
2012-12-11 15:50:00,30.24,30.27,30.23,30.27,73800.0,19.2517,19.2708,19.2454,19.2708,73800.0
2012-12-11 15:55:00,30.27,30.27,30.23,30.26,241000.0,19.2708,19.2708,19.2454,19.2645,241000.0
2012-12-12 09:30:00,30.24,30.43,30.24,30.37,36900.0,19.2517,19.3727,19.2517,19.3345,36900.0
2012-12-12 09:35:00,30.37,30.38,30.34,30.38,23200.0,19.3345,19.3409,19.3154,19.3409,23200.0
2012-12-12 09:40:00,30.36,30.4,30.32,30.4,18000.0,19.3281,19.3536,19.3027,19.3536,18000.0
2012-12-12 09:45:00,30.39,30.43,30.39,30.41,11900.0,19.3472,19.3727,19.3472,19.36,11900.0
2012-12-12 09:50:00,30.41,30.46,30.4,30.45,58300.0,19.36,19.3918,19.3536,19.3854,58300.0
2012-12-12 09:55:00,30.46,30.46,30.41,30.42,13900.0,19.3918,19.3918,19.36,19.3663,13900.0
2012-12-12 10:00:00,30.42,30.42,30.34,30.39,18500.0,19.3663,19.3663,19.3154,19.3472,18500.0
2012-12-12 10:05:00,30.39,30.42,30.37,30.41,13900.0,19.3472,19.3663,19.3345,19.36,13900.0
2012-12-12 10:10:00,30.41,30.43,30.39,30.39,8100.0,19.36,19.3727,19.3472,19.3472,8100.0
2012-12-12 10:15:00,30.39,30.43,30.38,30.42,15600.0,19.3472,19.3727,19.3409,19.3663,15600.0
2012-12-12 10:20:00,30.42,30.44,30.41,30.41,7000.0,19.3663,19.3791,19.36,19.36,7000.0
2012-12-12 10:25:00,30.41,30.41,30.37,30.37,19400.0,19.36,19.36,19.3345,19.3345,19400.0
2012-12-12 10:30:00,30.38,30.39,30.35,30.37,14800.0,19.3409,19.3472,19.3218,19.3345,14800.0
2012-12-12 10:35:00,30.37,30.39,30.36,30.37,10700.0,19.3345,19.3472,19.3281,19.3345,10700.0
2012-12-12 10:40:00,30.37,30.37,30.35,30.36,27100.0,19.3345,19.3345,19.3218,19.3281,27100.0
2012-12-12 10:45:00,30.37,30.37,30.35,30.35,6900.0,19.3345,19.3345,19.3218,19.3218,6900.0
2012-12-12 10:50:00,30.36,30.38,30.36,30.37,7500.0,19.3281,19.3409,19.3281,19.3345,7500.0
2012-12-12 10:55:00,30.37,30.39,30.36,30.39,12400.0,19.3345,19.3472,19.3281,19.3472,12400.0
2012-12-12 11:00:00,30.39,30.4,30.38,30.38,11700.0,19.3472,19.3536,19.3409,19.3409,11700.0
2012-12-12 11:05:00,30.38,30.44,30.37,30.42,17400.0,19.3409,19.3791,19.3345,19.3663,17400.0
2012-12-12 11:10:00,30.42,30.46,30.41,30.46,21600.0,19.3663,19.3918,19.36,19.3918,21600.0
2012-12-12 11:15:00,30.46,30.47,30.42,30.44,24300.0,19.3918,19.3982,19.3663,19.3791,24300.0
2012-12-12 11:20:00,30.44,30.46,30.43,30.44,16100.0,19.3791,19.3918,19.3727,19.3791,16100.0
2012-12-12 11:25:00,30.45,30.48,30.44,30.45,17300.0,19.3854,19.4045,19.3791,19.3854,17300.0
2012-12-12 11:30:00,30.44,30.47,30.44,30.44,15800.0,19.3791,19.3982,19.3791,19.3791,15800.0
2012-12-12 11:35:00,30.44,30.46,30.43,30.45,15500.0,19.3791,19.3918,19.3727,19.3854,15500.0
2012-12-12 11:40:00,30.45,30.45,30.43,30.43,5500.0,19.3854,19.3854,19.3727,19.3727,5500.0
2012-12-12 11:45:00,30.44,30.45,30.42,30.43,29900.0,19.3791,19.3854,19.3663,19.3727,29900.0
2012-12-12 11:50:00,30.44,30.45,30.42,30.44,28400.0,19.3791,19.3854,19.3663,19.3791,28400.0
2012-12-12 11:55:00,30.43,30.44,30.42,30.43,14800.0,19.3727,19.3791,19.3663,19.3727,14800.0
2012-12-12 12:00:00,30.43,30.44,30.42,30.43,19100.0,19.3727,19.3791,19.3663,19.3727,19100.0
2012-12-12 12:05:00,30.43,30.44,30.42,30.42,23800.0,19.3727,19.3791,19.3663,19.3663,23800.0
2012-12-12 12:10:00,30.43,30.45,30.4,30.44,34600.0,19.3727,19.3854,19.3536,19.3791,34600.0
2012-12-12 12:15:00,30.44,30.46,30.41,30.46,21300.0,19.3791,19.3918,19.36,19.3918,21300.0
2012-12-12 12:20:00,30.46,30.49,30.45,30.47,10300.0,19.3918,19.4109,19.3854,19.3982,10300.0
2012-12-12 12:25:00,30.47,30.48,30.41,30.43,12800.0,19.3982,19.4045,19.36,19.3727,12800.0
2012-12-12 12:30:00,30.44,30.49,30.38,30.42,30900.0,19.3791,19.4109,19.3409,19.3663,30900.0
2012-12-12 12:35:00,30.41,30.48,30.4,30.48,16200.0,19.36,19.4045,19.3536,19.4045,16200.0
2012-12-12 12:40:00,30.48,30.49,30.45,30.48,13300.0,19.4045,19.4109,19.3854,19.4045,13300.0
2012-12-12 12:45:00,30.47,30.51,30.46,30.5,19000.0,19.3982,19.4236,19.3918,19.4173,19000.0
2012-12-12 12:50:00,30.5,30.53,30.49,30.53,24200.0,19.4173,19.4364,19.4109,19.4364,24200.0
2012-12-12 12:55:00,30.53,30.54,30.5,30.52,17400.0,19.4364,19.4427,19.4173,19.43,17400.0
2012-12-12 13:00:00,30.53,30.55,30.51,30.53,14000.0,19.4364,19.4491,19.4236,19.4364,14000.0
2012-12-12 13:05:00,30.53,30.55,30.53,30.53,11300.0,19.4364,19.4491,19.4364,19.4364,11300.0
2012-12-12 13:10:00,30.52,30.55,30.49,30.55,40400.0,19.43,19.4491,19.4109,19.4491,40400.0
2012-12-12 13:15:00,30.55,30.56,30.52,30.52,27600.0,19.4491,19.4555,19.43,19.43,27600.0
2012-12-12 13:20:00,30.53,30.57,30.53,30.54,29700.0,19.4364,19.4618,19.4364,19.4427,29700.0
2012-12-12 13:25:00,30.53,30.54,30.52,30.52,13700.0,19.4364,19.4427,19.43,19.43,13700.0
2012-12-12 13:30:00,30.51,30.53,30.47,30.48,27600.0,19.4236,19.4364,19.3982,19.4045,27600.0
2012-12-12 13:35:00,30.48,30.49,30.45,30.46,23000.0,19.4045,19.4109,19.3854,19.3918,23000.0
2012-12-12 13:40:00,30.46,30.48,30.44,30.45,7400.0,19.3918,19.4045,19.3791,19.3854,7400.0
2012-12-12 13:45:00,30.44,30.46,30.44,30.44,7000.0,19.3791,19.3918,19.3791,19.3791,7000.0
2012-12-12 13:50:00,30.45,30.45,30.43,30.45,10600.0,19.3854,19.3854,19.3727,19.3854,10600.0
2012-12-12 13:55:00,30.45,30.48,30.45,30.47,22500.0,19.3854,19.4045,19.3854,19.3982,22500.0
2012-12-12 14:00:00,30.48,30.5,30.46,30.49,18400.0,19.4045,19.4173,19.3918,19.4109,18400.0
2012-12-12 14:05:00,30.48,30.49,30.47,30.48,15600.0,19.4045,19.4109,19.3982,19.4045,15600.0
2012-12-12 14:10:00,30.47,30.49,30.46,30.48,11100.0,19.3982,19.4109,19.3918,19.4045,11100.0
2012-12-12 14:15:00,30.49,30.49,30.44,30.44,19600.0,19.4109,19.4109,19.3791,19.3791,19600.0
2012-12-12 14:20:00,30.44,30.45,30.42,30.43,12000.0,19.3791,19.3854,19.3663,19.3727,12000.0
2012-12-12 14:25:00,30.42,30.43,30.4,30.43,10600.0,19.3663,19.3727,19.3536,19.3727,10600.0
2012-12-12 14:30:00,30.43,30.43,30.4,30.43,38700.0,19.3727,19.3727,19.3536,19.3727,38700.0
2012-12-12 14:35:00,30.43,30.44,30.42,30.43,21300.0,19.3727,19.3791,19.3663,19.3727,21300.0
2012-12-12 14:40:00,30.43,30.44,30.42,30.43,15700.0,19.3727,19.3791,19.3663,19.3727,15700.0
2012-12-12 14:45:00,30.44,30.46,30.42,30.44,19600.0,19.3791,19.3918,19.3663,19.3791,19600.0
2012-12-12 14:50:00,30.43,30.43,30.41,30.41,16000.0,19.3727,19.3727,19.36,19.36,16000.0
2012-12-12 14:55:00,30.42,30.46,30.42,30.43,17900.0,19.3663,19.3918,19.3663,19.3727,17900.0
2012-12-12 15:00:00,30.43,30.44,30.38,30.38,36500.0,19.3727,19.3791,19.3409,19.3409,36500.0
2012-12-12 15:05:00,30.38,30.42,30.38,30.4,19000.0,19.3409,19.3663,19.3409,19.3536,19000.0
2012-12-12 15:10:00,30.4,30.4,30.34,30.34,16000.0,19.3536,19.3536,19.3154,19.3154,16000.0
2012-12-12 15:15:00,30.34,30.37,30.33,30.35,10800.0,19.3154,19.3345,19.309,19.3218,10800.0
2012-12-12 15:20:00,30.35,30.36,30.33,30.33,15400.0,19.3218,19.3281,19.309,19.309,15400.0
2012-12-12 15:25:00,30.34,30.34,30.28,30.31,21400.0,19.3154,19.3154,19.2772,19.2963,21400.0
2012-12-12 15:30:00,30.31,30.34,30.31,30.32,24500.0,19.2963,19.3154,19.2963,19.3027,24500.0
2012-12-12 15:35:00,30.32,30.33,30.3,30.3,39200.0,19.3027,19.309,19.2899,19.2899,39200.0
2012-12-12 15:40:00,30.31,30.34,30.3,30.31,44500.0,19.2963,19.3154,19.2899,19.2963,44500.0
2012-12-12 15:45:00,30.31,30.33,30.28,30.33,145400.0,19.2963,19.309,19.2772,19.309,145400.0
2012-12-12 15:50:00,30.33,30.33,30.3,30.31,98400.0,19.309,19.309,19.2899,19.2963,98400.0
2012-12-12 15:55:00,30.32,30.32,30.26,30.29,106000.0,19.3027,19.3027,19.2645,19.2836,106000.0
2012-12-13 09:30:00,30.24,30.3,30.24,30.25,24900.0,19.2517,19.2899,19.2517,19.2581,24900.0
2012-12-13 09:35:00,30.25,30.25,30.15,30.15,6900.0,19.2581,19.2581,19.1944,19.1944,6900.0
2012-12-13 09:40:00,30.15,30.19,30.15,30.18,1600.0,19.1944,19.2199,19.1944,19.2135,1600.0
2012-12-13 09:45:00,30.18,30.21,30.16,30.18,9600.0,19.2135,19.2326,19.2008,19.2135,9600.0
2012-12-13 09:50:00,30.19,30.2,30.17,30.17,5200.0,19.2199,19.2263,19.2072,19.2072,5200.0
2012-12-13 09:55:00,30.17,30.23,30.16,30.16,26600.0,19.2072,19.2454,19.2008,19.2008,26600.0
2012-12-13 10:00:00,30.18,30.23,30.17,30.22,25000.0,19.2135,19.2454,19.2072,19.239,25000.0
2012-12-13 10:05:00,30.22,30.25,30.2,30.21,8000.0,19.239,19.2581,19.2263,19.2326,8000.0
2012-12-13 10:10:00,30.21,30.25,30.2,30.2,35200.0,19.2326,19.2581,19.2263,19.2263,35200.0
2012-12-13 10:15:00,30.21,30.25,30.2,30.2,11700.0,19.2326,19.2581,19.2263,19.2263,11700.0
2012-12-13 10:20:00,30.21,30.21,30.14,30.14,14100.0,19.2326,19.2326,19.1881,19.1881,14100.0
2012-12-13 10:25:00,30.14,30.18,30.13,30.13,49000.0,19.1881,19.2135,19.1817,19.1817,49000.0
2012-12-13 10:30:00,30.13,30.19,30.12,30.18,39100.0,19.1817,19.2199,19.1753,19.2135,39100.0
2012-12-13 10:35:00,30.19,30.21,30.16,30.19,35500.0,19.2199,19.2326,19.2008,19.2199,35500.0
2012-12-13 10:40:00,30.2,30.2,30.14,30.15,38900.0,19.2263,19.2263,19.1881,19.1944,38900.0
2012-12-13 10:45:00,30.15,30.19,30.15,30.19,24200.0,19.1944,19.2199,19.1944,19.2199,24200.0
2012-12-13 10:50:00,30.18,30.21,30.18,30.2,12400.0,19.2135,19.2326,19.2135,19.2263,12400.0
2012-12-13 10:55:00,30.21,30.22,30.15,30.15,32300.0,19.2326,19.239,19.1944,19.1944,32300.0
2012-12-13 11:00:00,30.15,30.15,30.09,30.1,19300.0,19.1944,19.1944,19.1563,19.1626,19300.0
2012-12-13 11:05:00,30.1,30.1,30.05,30.06,12700.0,19.1626,19.1626,19.1308,19.1372,12700.0
2012-12-13 11:10:00,30.05,30.05,30.02,30.04,14000.0,19.1308,19.1308,19.1117,19.1244,14000.0
2012-12-13 11:15:00,30.03,30.09,30.03,30.05,62800.0,19.1181,19.1563,19.1181,19.1308,62800.0
2012-12-13 11:20:00,30.06,30.06,30.03,30.04,22400.0,19.1372,19.1372,19.1181,19.1244,22400.0
2012-12-13 11:25:00,30.04,30.07,30.02,30.06,20800.0,19.1244,19.1435,19.1117,19.1372,20800.0
2012-12-13 11:30:00,30.06,30.08,30.05,30.05,19800.0,19.1372,19.1499,19.1308,19.1308,19800.0
2012-12-13 11:35:00,30.06,30.09,30.06,30.08,58600.0,19.1372,19.1563,19.1372,19.1499,58600.0
2012-12-13 11:40:00,30.06,30.07,30.04,30.07,11800.0,19.1372,19.1435,19.1244,19.1435,11800.0
2012-12-13 11:45:00,30.07,30.09,30.04,30.06,31700.0,19.1435,19.1563,19.1244,19.1372,31700.0
2012-12-13 11:50:00,30.06,30.1,30.06,30.09,22300.0,19.1372,19.1626,19.1372,19.1563,22300.0
2012-12-13 11:55:00,30.08,30.11,30.06,30.11,19800.0,19.1499,19.169,19.1372,19.169,19800.0
2012-12-13 12:00:00,30.11,30.16,30.11,30.16,9800.0,19.169,19.2008,19.169,19.2008,9800.0
2012-12-13 12:05:00,30.16,30.17,30.12,30.12,16800.0,19.2008,19.2072,19.1753,19.1753,16800.0
2012-12-13 12:10:00,30.13,30.14,30.1,30.11,19500.0,19.1817,19.1881,19.1626,19.169,19500.0
2012-12-13 12:15:00,30.12,30.13,30.11,30.12,14700.0,19.1753,19.1817,19.169,19.1753,14700.0
2012-12-13 12:20:00,30.1,30.13,30.1,30.13,7900.0,19.1626,19.1817,19.1626,19.1817,7900.0
2012-12-13 12:25:00,30.13,30.13,30.09,30.11,16100.0,19.1817,19.1817,19.1563,19.169,16100.0
2012-12-13 12:30:00,30.1,30.13,30.09,30.09,27700.0,19.1626,19.1817,19.1563,19.1563,27700.0
2012-12-13 12:35:00,30.1,30.11,30.09,30.1,6700.0,19.1626,19.169,19.1563,19.1626,6700.0
2012-12-13 12:40:00,30.1,30.1,30.05,30.05,12600.0,19.1626,19.1626,19.1308,19.1308,12600.0
2012-12-13 12:45:00,30.05,30.07,30.04,30.06,8200.0,19.1308,19.1435,19.1244,19.1372,8200.0
2012-12-13 12:50:00,30.06,30.09,30.06,30.07,10900.0,19.1372,19.1563,19.1372,19.1435,10900.0
2012-12-13 12:55:00,30.07,30.08,30.05,30.07,9900.0,19.1435,19.1499,19.1308,19.1435,9900.0
2012-12-13 13:00:00,30.08,30.08,30.03,30.04,18400.0,19.1499,19.1499,19.1181,19.1244,18400.0
2012-12-13 13:05:00,30.03,30.04,29.98,29.99,20400.0,19.1181,19.1244,19.0862,19.0926,20400.0
2012-12-13 13:10:00,29.99,30.0,29.97,30.0,23000.0,19.0926,19.099,19.0799,19.099,23000.0
2012-12-13 13:15:00,30.0,30.02,29.99,30.0,13200.0,19.099,19.1117,19.0926,19.099,13200.0
2012-12-13 13:20:00,30.0,30.03,29.99,30.03,4700.0,19.099,19.1181,19.0926,19.1181,4700.0
2012-12-13 13:25:00,30.02,30.04,30.02,30.03,11800.0,19.1117,19.1244,19.1117,19.1181,11800.0
2012-12-13 13:30:00,30.04,30.04,30.0,30.01,8300.0,19.1244,19.1244,19.099,19.1053,8300.0
2012-12-13 13:35:00,30.02,30.03,30.02,30.03,6600.0,19.1117,19.1181,19.1117,19.1181,6600.0
2012-12-13 13:40:00,30.02,30.03,30.0,30.01,10500.0,19.1117,19.1181,19.099,19.1053,10500.0
2012-12-13 13:45:00,30.01,30.01,29.99,29.99,13200.0,19.1053,19.1053,19.0926,19.0926,13200.0
2012-12-13 13:50:00,29.98,30.01,29.98,30.0,9900.0,19.0862,19.1053,19.0862,19.099,9900.0
2012-12-13 13:55:00,30.0,30.01,30.0,30.0,5900.0,19.099,19.1053,19.099,19.099,5900.0
2012-12-13 14:00:00,30.01,30.02,29.98,29.98,20400.0,19.1053,19.1117,19.0862,19.0862,20400.0
2012-12-13 14:05:00,29.98,29.98,29.94,29.94,12600.0,19.0862,19.0862,19.0608,19.0608,12600.0
2012-12-13 14:10:00,29.94,29.98,29.94,29.98,14200.0,19.0608,19.0862,19.0608,19.0862,14200.0
2012-12-13 14:15:00,29.97,30.0,29.97,30.0,21800.0,19.0799,19.099,19.0799,19.099,21800.0
2012-12-13 14:20:00,30.0,30.03,30.0,30.02,13300.0,19.099,19.1181,19.099,19.1117,13300.0
2012-12-13 14:25:00,30.01,30.04,30.0,30.03,21000.0,19.1053,19.1244,19.099,19.1181,21000.0
2012-12-13 14:30:00,30.02,30.03,30.0,30.01,18200.0,19.1117,19.1181,19.099,19.1053,18200.0
2012-12-13 14:35:00,30.0,30.01,29.99,29.99,8800.0,19.099,19.1053,19.0926,19.0926,8800.0
2012-12-13 14:40:00,29.99,30.0,29.97,29.98,9300.0,19.0926,19.099,19.0799,19.0862,9300.0
2012-12-13 14:45:00,29.99,30.0,29.98,29.99,21100.0,19.0926,19.099,19.0862,19.0926,21100.0
2012-12-13 14:50:00,30.0,30.03,30.0,30.03,16400.0,19.099,19.1181,19.099,19.1181,16400.0
2012-12-13 14:55:00,30.03,30.03,30.01,30.02,15500.0,19.1181,19.1181,19.1053,19.1117,15500.0
2012-12-13 15:00:00,30.03,30.03,29.99,30.0,15400.0,19.1181,19.1181,19.0926,19.099,15400.0
2012-12-13 15:05:00,29.99,29.99,29.97,29.99,18400.0,19.0926,19.0926,19.0799,19.0926,18400.0
2012-12-13 15:10:00,29.99,30.0,29.97,29.98,21500.0,19.0926,19.099,19.0799,19.0862,21500.0
2012-12-13 15:15:00,29.99,30.01,29.98,30.0,10100.0,19.0926,19.1053,19.0862,19.099,10100.0
2012-12-13 15:20:00,30.01,30.04,30.0,30.03,22300.0,19.1053,19.1244,19.099,19.1181,22300.0
2012-12-13 15:25:00,30.03,30.05,30.02,30.05,5900.0,19.1181,19.1308,19.1117,19.1308,5900.0
2012-12-13 15:30:00,30.05,30.06,30.04,30.05,13000.0,19.1308,19.1372,19.1244,19.1308,13000.0
2012-12-13 15:35:00,30.04,30.11,30.04,30.08,28200.0,19.1244,19.169,19.1244,19.1499,28200.0
2012-12-13 15:40:00,30.09,30.13,30.08,30.1,33500.0,19.1563,19.1817,19.1499,19.1626,33500.0
2012-12-13 15:45:00,30.11,30.14,30.1,30.14,53800.0,19.169,19.1881,19.1626,19.1881,53800.0
2012-12-13 15:50:00,30.14,30.17,30.13,30.16,31800.0,19.1881,19.2072,19.1817,19.2008,31800.0
2012-12-13 15:55:00,30.17,30.18,30.11,30.12,103300.0,19.2072,19.2135,19.169,19.1753,103300.0
2012-12-14 09:30:00,30.1,30.16,30.1,30.13,29700.0,19.1626,19.2008,19.1626,19.1817,29700.0
2012-12-14 09:35:00,30.12,30.15,30.12,30.15,7800.0,19.1753,19.1944,19.1753,19.1944,7800.0
2012-12-14 09:40:00,30.15,30.16,30.12,30.13,17900.0,19.1944,19.2008,19.1753,19.1817,17900.0
2012-12-14 09:45:00,30.12,30.15,30.09,30.15,30200.0,19.1753,19.1944,19.1563,19.1944,30200.0
2012-12-14 09:50:00,30.15,30.16,30.15,30.16,3600.0,19.1944,19.2008,19.1944,19.2008,3600.0
2012-12-14 09:55:00,30.15,30.17,30.13,30.13,16100.0,19.1944,19.2072,19.1817,19.1817,16100.0
2012-12-14 10:00:00,30.13,30.14,30.11,30.13,38200.0,19.1817,19.1881,19.169,19.1817,38200.0
2012-12-14 10:05:00,30.12,30.16,30.11,30.16,33400.0,19.1753,19.2008,19.169,19.2008,33400.0
2012-12-14 10:10:00,30.15,30.18,30.14,30.18,31800.0,19.1944,19.2135,19.1881,19.2135,31800.0
2012-12-14 10:15:00,30.19,30.19,30.12,30.12,15500.0,19.2199,19.2199,19.1753,19.1753,15500.0
2012-12-14 10:20:00,30.12,30.14,30.1,30.14,20500.0,19.1753,19.1881,19.1626,19.1881,20500.0
2012-12-14 10:25:00,30.13,30.18,30.13,30.16,57300.0,19.1817,19.2135,19.1817,19.2008,57300.0
2012-12-14 10:30:00,30.15,30.18,30.15,30.18,9100.0,19.1944,19.2135,19.1944,19.2135,9100.0
2012-12-14 10:35:00,30.18,30.18,30.14,30.15,19600.0,19.2135,19.2135,19.1881,19.1944,19600.0
2012-12-14 10:40:00,30.15,30.16,30.14,30.15,29800.0,19.1944,19.2008,19.1881,19.1944,29800.0
2012-12-14 10:45:00,30.16,30.16,30.12,30.16,24900.0,19.2008,19.2008,19.1753,19.2008,24900.0
2012-12-14 10:50:00,30.16,30.16,30.08,30.08,30800.0,19.2008,19.2008,19.1499,19.1499,30800.0
2012-12-14 10:55:00,30.08,30.09,30.05,30.05,9200.0,19.1499,19.1563,19.1308,19.1308,9200.0
2012-12-14 11:00:00,30.05,30.06,30.02,30.04,33100.0,19.1308,19.1372,19.1117,19.1244,33100.0
2012-12-14 11:05:00,30.04,30.05,30.03,30.04,13400.0,19.1244,19.1308,19.1181,19.1244,13400.0
2012-12-14 11:10:00,30.06,30.06,30.01,30.06,11300.0,19.1372,19.1372,19.1053,19.1372,11300.0
2012-12-14 11:15:00,30.06,30.08,30.05,30.08,12000.0,19.1372,19.1499,19.1308,19.1499,12000.0
2012-12-14 11:20:00,30.08,30.12,30.08,30.09,13000.0,19.1499,19.1753,19.1499,19.1563,13000.0
2012-12-14 11:25:00,30.09,30.09,30.08,30.08,14900.0,19.1563,19.1563,19.1499,19.1499,14900.0
2012-12-14 11:30:00,30.08,30.1,30.05,30.06,21500.0,19.1499,19.1626,19.1308,19.1372,21500.0
2012-12-14 11:35:00,30.06,30.07,30.0,30.04,26300.0,19.1372,19.1435,19.099,19.1244,26300.0
2012-12-14 11:40:00,30.04,30.09,30.04,30.08,12300.0,19.1244,19.1563,19.1244,19.1499,12300.0
2012-12-14 11:45:00,30.08,30.1,30.08,30.09,8500.0,19.1499,19.1626,19.1499,19.1563,8500.0
2012-12-14 11:50:00,30.08,30.09,30.07,30.07,4600.0,19.1499,19.1563,19.1435,19.1435,4600.0
2012-12-14 11:55:00,30.08,30.08,30.06,30.06,63200.0,19.1499,19.1499,19.1372,19.1372,63200.0
2012-12-14 12:00:00,30.06,30.07,30.04,30.05,21800.0,19.1372,19.1435,19.1244,19.1308,21800.0
2012-12-14 12:05:00,30.05,30.05,30.01,30.01,10000.0,19.1308,19.1308,19.1053,19.1053,10000.0
2012-12-14 12:10:00,30.01,30.04,30.0,30.03,11600.0,19.1053,19.1244,19.099,19.1181,11600.0
2012-12-14 12:15:00,30.03,30.05,30.02,30.02,13800.0,19.1181,19.1308,19.1117,19.1117,13800.0
2012-12-14 12:20:00,30.02,30.05,30.02,30.03,5100.0,19.1117,19.1308,19.1117,19.1181,5100.0
2012-12-14 12:25:00,30.03,30.05,30.02,30.05,9300.0,19.1181,19.1308,19.1117,19.1308,9300.0
2012-12-14 12:30:00,30.05,30.05,30.03,30.04,6400.0,19.1308,19.1308,19.1181,19.1244,6400.0
2012-12-14 12:35:00,30.04,30.04,30.02,30.03,6600.0,19.1244,19.1244,19.1117,19.1181,6600.0
2012-12-14 12:40:00,30.03,30.05,30.03,30.05,5700.0,19.1181,19.1308,19.1181,19.1308,5700.0
2012-12-14 12:45:00,30.05,30.05,30.03,30.04,13400.0,19.1308,19.1308,19.1181,19.1244,13400.0
2012-12-14 12:50:00,30.04,30.05,30.03,30.05,6000.0,19.1244,19.1308,19.1181,19.1308,6000.0
2012-12-14 12:55:00,30.04,30.05,30.04,30.04,5900.0,19.1244,19.1308,19.1244,19.1244,5900.0
2012-12-14 13:00:00,30.05,30.06,30.04,30.05,22400.0,19.1308,19.1372,19.1244,19.1308,22400.0
2012-12-14 13:05:00,30.05,30.05,30.04,30.05,6500.0,19.1308,19.1308,19.1244,19.1308,6500.0
2012-12-14 13:10:00,30.05,30.05,30.04,30.05,8000.0,19.1308,19.1308,19.1244,19.1308,8000.0
2012-12-14 13:15:00,30.05,30.05,30.02,30.04,14700.0,19.1308,19.1308,19.1117,19.1244,14700.0
2012-12-14 13:20:00,30.03,30.04,30.03,30.04,900.0,19.1181,19.1244,19.1181,19.1244,900.0
2012-12-14 13:25:00,30.04,30.05,30.03,30.05,6900.0,19.1244,19.1308,19.1181,19.1308,6900.0
2012-12-14 13:30:00,30.05,30.05,30.04,30.05,24500.0,19.1308,19.1308,19.1244,19.1308,24500.0
2012-12-14 13:35:00,30.05,30.08,30.04,30.08,11100.0,19.1308,19.1499,19.1244,19.1499,11100.0
2012-12-14 13:40:00,30.08,30.1,30.08,30.08,8300.0,19.1499,19.1626,19.1499,19.1499,8300.0
2012-12-14 13:45:00,30.08,30.12,30.08,30.11,14000.0,19.1499,19.1753,19.1499,19.169,14000.0
2012-12-14 13:50:00,30.1,30.12,30.09,30.1,20000.0,19.1626,19.1753,19.1563,19.1626,20000.0
2012-12-14 13:55:00,30.1,30.1,30.05,30.06,25100.0,19.1626,19.1626,19.1308,19.1372,25100.0
2012-12-14 14:00:00,30.07,30.09,30.06,30.08,25700.0,19.1435,19.1563,19.1372,19.1499,25700.0
2012-12-14 14:05:00,30.08,30.11,30.08,30.08,15300.0,19.1499,19.169,19.1499,19.1499,15300.0
2012-12-14 14:10:00,30.08,30.1,30.08,30.09,15700.0,19.1499,19.1626,19.1499,19.1563,15700.0
2012-12-14 14:15:00,30.08,30.09,30.07,30.07,16900.0,19.1499,19.1563,19.1435,19.1435,16900.0
2012-12-14 14:20:00,30.08,30.09,30.07,30.09,8200.0,19.1499,19.1563,19.1435,19.1563,8200.0
2012-12-14 14:25:00,30.09,30.09,30.07,30.07,18800.0,19.1563,19.1563,19.1435,19.1435,18800.0
2012-12-14 14:30:00,30.07,30.07,30.06,30.06,3300.0,19.1435,19.1435,19.1372,19.1372,3300.0
2012-12-14 14:35:00,30.07,30.09,30.06,30.09,10300.0,19.1435,19.1563,19.1372,19.1563,10300.0
2012-12-14 14:40:00,30.09,30.09,30.06,30.07,16400.0,19.1563,19.1563,19.1372,19.1435,16400.0
2012-12-14 14:45:00,30.07,30.08,30.07,30.08,4100.0,19.1435,19.1499,19.1435,19.1499,4100.0
2012-12-14 14:50:00,30.07,30.09,30.07,30.07,12300.0,19.1435,19.1563,19.1435,19.1435,12300.0
2012-12-14 14:55:00,30.07,30.08,30.02,30.05,22600.0,19.1435,19.1499,19.1117,19.1308,22600.0
2012-12-14 15:00:00,30.04,30.07,30.04,30.06,16500.0,19.1244,19.1435,19.1244,19.1372,16500.0
2012-12-14 15:05:00,30.06,30.06,30.01,30.02,10700.0,19.1372,19.1372,19.1053,19.1117,10700.0
2012-12-14 15:10:00,30.01,30.04,30.0,30.04,11700.0,19.1053,19.1244,19.099,19.1244,11700.0
2012-12-14 15:15:00,30.04,30.05,30.03,30.05,9400.0,19.1244,19.1308,19.1181,19.1308,9400.0
2012-12-14 15:20:00,30.04,30.05,30.04,30.04,9400.0,19.1244,19.1308,19.1244,19.1244,9400.0
2012-12-14 15:25:00,30.05,30.05,30.02,30.05,26900.0,19.1308,19.1308,19.1117,19.1308,26900.0
2012-12-14 15:30:00,30.05,30.08,30.04,30.08,22200.0,19.1308,19.1499,19.1244,19.1499,22200.0
2012-12-14 15:35:00,30.08,30.08,30.06,30.07,38400.0,19.1499,19.1499,19.1372,19.1435,38400.0
2012-12-14 15:40:00,30.06,30.07,30.04,30.05,62000.0,19.1372,19.1435,19.1244,19.1308,62000.0
2012-12-14 15:45:00,30.06,30.07,30.03,30.03,48000.0,19.1372,19.1435,19.1181,19.1181,48000.0
2012-12-14 15:50:00,30.04,30.04,30.0,30.04,72400.0,19.1244,19.1244,19.099,19.1244,72400.0
2012-12-14 15:55:00,30.04,30.05,30.03,30.05,127300.0,19.1244,19.1308,19.1181,19.1308,127300.0
2012-12-17 09:30:00,30.12,30.32,30.12,30.28,38300.0,19.1753,19.3027,19.1753,19.2772,38300.0
2012-12-17 09:35:00,30.27,30.29,30.2,30.27,31500.0,19.2708,19.2836,19.2263,19.2708,31500.0
2012-12-17 09:40:00,30.27,30.33,30.22,30.29,28400.0,19.2708,19.309,19.239,19.2836,28400.0
2012-12-17 09:45:00,30.28,30.3,30.25,30.26,23000.0,19.2772,19.2899,19.2581,19.2645,23000.0
2012-12-17 09:50:00,30.26,30.31,30.26,30.3,15000.0,19.2645,19.2963,19.2645,19.2899,15000.0
2012-12-17 09:55:00,30.31,30.37,30.29,30.35,26200.0,19.2963,19.3345,19.2836,19.3218,26200.0
2012-12-17 10:00:00,30.36,30.41,30.36,30.37,21200.0,19.3281,19.36,19.3281,19.3345,21200.0
2012-12-17 10:05:00,30.38,30.4,30.34,30.37,17400.0,19.3409,19.3536,19.3154,19.3345,17400.0
2012-12-17 10:10:00,30.37,30.47,30.36,30.47,56700.0,19.3345,19.3982,19.3281,19.3982,56700.0
2012-12-17 10:15:00,30.47,30.48,30.44,30.46,24100.0,19.3982,19.4045,19.3791,19.3918,24100.0
2012-12-17 10:20:00,30.47,30.47,30.44,30.46,21200.0,19.3982,19.3982,19.3791,19.3918,21200.0
2012-12-17 10:25:00,30.47,30.55,30.46,30.53,45300.0,19.3982,19.4491,19.3918,19.4364,45300.0
2012-12-17 10:30:00,30.53,30.57,30.53,30.56,107900.0,19.4364,19.4618,19.4364,19.4555,107900.0
2012-12-17 10:35:00,30.56,30.6,30.55,30.58,39800.0,19.4555,19.4809,19.4491,19.4682,39800.0
2012-12-17 10:40:00,30.59,30.62,30.58,30.6,25700.0,19.4746,19.4937,19.4682,19.4809,25700.0
2012-12-17 10:45:00,30.6,30.63,30.58,30.62,43400.0,19.4809,19.5,19.4682,19.4937,43400.0
2012-12-17 10:50:00,30.63,30.65,30.59,30.59,59800.0,19.5,19.5128,19.4746,19.4746,59800.0
2012-12-17 10:55:00,30.59,30.59,30.44,30.46,60000.0,19.4746,19.4746,19.3791,19.3918,60000.0
2012-12-17 11:00:00,30.46,30.5,30.42,30.5,40400.0,19.3918,19.4173,19.3663,19.4173,40400.0
2012-12-17 11:05:00,30.49,30.52,30.48,30.49,24400.0,19.4109,19.43,19.4045,19.4109,24400.0
2012-12-17 11:10:00,30.49,30.53,30.49,30.53,15400.0,19.4109,19.4364,19.4109,19.4364,15400.0
2012-12-17 11:15:00,30.53,30.53,30.47,30.49,18900.0,19.4364,19.4364,19.3982,19.4109,18900.0
2012-12-17 11:20:00,30.49,30.5,30.46,30.49,19200.0,19.4109,19.4173,19.3918,19.4109,19200.0
2012-12-17 11:25:00,30.49,30.49,30.44,30.45,25900.0,19.4109,19.4109,19.3791,19.3854,25900.0
2012-12-17 11:30:00,30.44,30.47,30.41,30.44,23800.0,19.3791,19.3982,19.36,19.3791,23800.0
2012-12-17 11:35:00,30.44,30.44,30.41,30.44,29600.0,19.3791,19.3791,19.36,19.3791,29600.0
2012-12-17 11:40:00,30.44,30.49,30.43,30.47,33900.0,19.3791,19.4109,19.3727,19.3982,33900.0
2012-12-17 11:45:00,30.47,30.5,30.45,30.47,14800.0,19.3982,19.4173,19.3854,19.3982,14800.0
2012-12-17 11:50:00,30.48,30.49,30.44,30.46,18000.0,19.4045,19.4109,19.3791,19.3918,18000.0
2012-12-17 11:55:00,30.45,30.46,30.41,30.44,14700.0,19.3854,19.3918,19.36,19.3791,14700.0
2012-12-17 12:00:00,30.43,30.46,30.42,30.44,22000.0,19.3727,19.3918,19.3663,19.3791,22000.0
2012-12-17 12:05:00,30.44,30.47,30.44,30.45,10200.0,19.3791,19.3982,19.3791,19.3854,10200.0
2012-12-17 12:10:00,30.45,30.5,30.45,30.49,18500.0,19.3854,19.4173,19.3854,19.4109,18500.0
2012-12-17 12:15:00,30.49,30.52,30.49,30.52,10300.0,19.4109,19.43,19.4109,19.43,10300.0
2012-12-17 12:20:00,30.53,30.53,30.5,30.52,12800.0,19.4364,19.4364,19.4173,19.43,12800.0
2012-12-17 12:25:00,30.52,30.52,30.49,30.5,7700.0,19.43,19.43,19.4109,19.4173,7700.0
2012-12-17 12:30:00,30.51,30.51,30.46,30.46,9400.0,19.4236,19.4236,19.3918,19.3918,9400.0
2012-12-17 12:35:00,30.46,30.49,30.45,30.47,13500.0,19.3918,19.4109,19.3854,19.3982,13500.0
2012-12-17 12:40:00,30.46,30.46,30.44,30.45,6700.0,19.3918,19.3918,19.3791,19.3854,6700.0
2012-12-17 12:45:00,30.45,30.48,30.44,30.46,11100.0,19.3854,19.4045,19.3791,19.3918,11100.0
2012-12-17 12:50:00,30.46,30.47,30.45,30.46,10300.0,19.3918,19.3982,19.3854,19.3918,10300.0
2012-12-17 12:55:00,30.47,30.47,30.44,30.46,8200.0,19.3982,19.3982,19.3791,19.3918,8200.0
2012-12-17 13:00:00,30.46,30.51,30.46,30.47,21700.0,19.3918,19.4236,19.3918,19.3982,21700.0
2012-12-17 13:05:00,30.47,30.47,30.45,30.46,9100.0,19.3982,19.3982,19.3854,19.3918,9100.0
2012-12-17 13:10:00,30.45,30.53,30.45,30.52,19900.0,19.3854,19.4364,19.3854,19.43,19900.0
2012-12-17 13:15:00,30.53,30.54,30.51,30.52,21900.0,19.4364,19.4427,19.4236,19.43,21900.0
2012-12-17 13:20:00,30.52,30.56,30.52,30.55,21400.0,19.43,19.4555,19.43,19.4491,21400.0
2012-12-17 13:25:00,30.54,30.6,30.54,30.58,25000.0,19.4427,19.4809,19.4427,19.4682,25000.0
2012-12-17 13:30:00,30.58,30.59,30.57,30.57,6600.0,19.4682,19.4746,19.4618,19.4618,6600.0
2012-12-17 13:35:00,30.57,30.58,30.52,30.55,33600.0,19.4618,19.4682,19.43,19.4491,33600.0
2012-12-17 13:40:00,30.55,30.58,30.54,30.58,29400.0,19.4491,19.4682,19.4427,19.4682,29400.0
2012-12-17 13:45:00,30.59,30.62,30.58,30.58,29900.0,19.4746,19.4937,19.4682,19.4682,29900.0
2012-12-17 13:50:00,30.58,30.59,30.56,30.57,21700.0,19.4682,19.4746,19.4555,19.4618,21700.0
2012-12-17 13:55:00,30.56,30.56,30.55,30.55,9600.0,19.4555,19.4555,19.4491,19.4491,9600.0
2012-12-17 14:00:00,30.56,30.59,30.54,30.58,51100.0,19.4555,19.4746,19.4427,19.4682,51100.0
2012-12-17 14:05:00,30.59,30.59,30.56,30.59,17900.0,19.4746,19.4746,19.4555,19.4746,17900.0
2012-12-17 14:10:00,30.59,30.61,30.55,30.61,25400.0,19.4746,19.4873,19.4491,19.4873,25400.0
2012-12-17 14:15:00,30.61,30.65,30.6,30.65,32600.0,19.4873,19.5128,19.4809,19.5128,32600.0
2012-12-17 14:20:00,30.65,30.65,30.62,30.64,32800.0,19.5128,19.5128,19.4937,19.5064,32800.0
2012-12-17 14:25:00,30.64,30.65,30.61,30.61,22100.0,19.5064,19.5128,19.4873,19.4873,22100.0
2012-12-17 14:30:00,30.61,30.65,30.6,30.61,26700.0,19.4873,19.5128,19.4809,19.4873,26700.0
2012-12-17 14:35:00,30.6,30.61,30.58,30.6,13300.0,19.4809,19.4873,19.4682,19.4809,13300.0
2012-12-17 14:40:00,30.59,30.61,30.58,30.61,20700.0,19.4746,19.4873,19.4682,19.4873,20700.0
2012-12-17 14:45:00,30.61,30.62,30.56,30.56,26200.0,19.4873,19.4937,19.4555,19.4555,26200.0
2012-12-17 14:50:00,30.57,30.61,30.56,30.6,13300.0,19.4618,19.4873,19.4555,19.4809,13300.0
2012-12-17 14:55:00,30.61,30.63,30.6,30.63,18800.0,19.4873,19.5,19.4809,19.5,18800.0
2012-12-17 15:00:00,30.63,30.64,30.57,30.57,34200.0,19.5,19.5064,19.4618,19.4618,34200.0
2012-12-17 15:05:00,30.58,30.62,30.57,30.62,23900.0,19.4682,19.4937,19.4618,19.4937,23900.0
2012-12-17 15:10:00,30.61,30.62,30.57,30.57,27500.0,19.4873,19.4937,19.4618,19.4618,27500.0
2012-12-17 15:15:00,30.57,30.58,30.56,30.56,17800.0,19.4618,19.4682,19.4555,19.4555,17800.0
2012-12-17 15:20:00,30.56,30.56,30.55,30.55,11900.0,19.4555,19.4555,19.4491,19.4491,11900.0
2012-12-17 15:25:00,30.55,30.56,30.54,30.54,15700.0,19.4491,19.4555,19.4427,19.4427,15700.0
2012-12-17 15:30:00,30.54,30.56,30.54,30.55,28600.0,19.4427,19.4555,19.4427,19.4491,28600.0
2012-12-17 15:35:00,30.55,30.56,30.55,30.56,26400.0,19.4491,19.4555,19.4491,19.4555,26400.0
2012-12-17 15:40:00,30.56,30.56,30.54,30.55,34800.0,19.4555,19.4555,19.4427,19.4491,34800.0
2012-12-17 15:45:00,30.56,30.6,30.55,30.57,76300.0,19.4555,19.4809,19.4491,19.4618,76300.0
2012-12-17 15:50:00,30.57,30.63,30.57,30.63,113000.0,19.4618,19.5,19.4618,19.5,113000.0
2012-12-17 15:55:00,30.63,30.65,30.62,30.65,204600.0,19.5,19.5128,19.4937,19.5128,204600.0
2012-12-18 09:30:00,30.59,30.61,30.51,30.54,70000.0,19.4746,19.4873,19.4236,19.4427,70000.0
2012-12-18 09:35:00,30.55,30.66,30.55,30.65,23800.0,19.4491,19.5191,19.4491,19.5128,23800.0
2012-12-18 09:40:00,30.67,30.71,30.58,30.59,22400.0,19.5255,19.551,19.4682,19.4746,22400.0
2012-12-18 09:45:00,30.6,30.66,30.59,30.65,25400.0,19.4809,19.5191,19.4746,19.5128,25400.0
2012-12-18 09:50:00,30.64,30.71,30.63,30.7,14200.0,19.5064,19.551,19.5,19.5446,14200.0
2012-12-18 09:55:00,30.69,30.7,30.63,30.7,55700.0,19.5382,19.5446,19.5,19.5446,55700.0
2012-12-18 10:00:00,30.69,30.74,30.69,30.73,29000.0,19.5382,19.5701,19.5382,19.5637,29000.0
2012-12-18 10:05:00,30.73,30.75,30.72,30.73,18800.0,19.5637,19.5764,19.5573,19.5637,18800.0
2012-12-18 10:10:00,30.73,30.74,30.67,30.69,14500.0,19.5637,19.5701,19.5255,19.5382,14500.0
2012-12-18 10:15:00,30.7,30.72,30.69,30.7,16400.0,19.5446,19.5573,19.5382,19.5446,16400.0
2012-12-18 10:20:00,30.7,30.75,30.69,30.74,16700.0,19.5446,19.5764,19.5382,19.5701,16700.0
2012-12-18 10:25:00,30.74,30.75,30.72,30.75,16100.0,19.5701,19.5764,19.5573,19.5764,16100.0
2012-12-18 10:30:00,30.75,30.83,30.74,30.82,58100.0,19.5764,19.6274,19.5701,19.621,58100.0
2012-12-18 10:35:00,30.81,30.87,30.8,30.87,15500.0,19.6146,19.6528,19.6083,19.6528,15500.0
2012-12-18 10:40:00,30.86,30.89,30.86,30.89,12100.0,19.6465,19.6656,19.6465,19.6656,12100.0
2012-12-18 10:45:00,30.88,30.93,30.87,30.87,26600.0,19.6592,19.691,19.6528,19.6528,26600.0
2012-12-18 10:50:00,30.87,30.9,30.85,30.9,40900.0,19.6528,19.6719,19.6401,19.6719,40900.0
2012-12-18 10:55:00,30.9,30.91,30.88,30.88,63700.0,19.6719,19.6783,19.6592,19.6592,63700.0
2012-12-18 11:00:00,30.89,30.91,30.86,30.87,37100.0,19.6656,19.6783,19.6465,19.6528,37100.0
2012-12-18 11:05:00,30.87,30.89,30.85,30.87,16500.0,19.6528,19.6656,19.6401,19.6528,16500.0
2012-12-18 11:10:00,30.87,30.88,30.87,30.88,11100.0,19.6528,19.6592,19.6528,19.6592,11100.0
2012-12-18 11:15:00,30.89,30.94,30.89,30.92,30200.0,19.6656,19.6974,19.6656,19.6847,30200.0
2012-12-18 11:20:00,30.92,30.93,30.88,30.9,13600.0,19.6847,19.691,19.6592,19.6719,13600.0
2012-12-18 11:25:00,30.89,30.89,30.86,30.87,4900.0,19.6656,19.6656,19.6465,19.6528,4900.0
2012-12-18 11:30:00,30.87,30.92,30.86,30.92,25600.0,19.6528,19.6847,19.6465,19.6847,25600.0
2012-12-18 11:35:00,30.92,30.93,30.91,30.93,8300.0,19.6847,19.691,19.6783,19.691,8300.0
2012-12-18 11:40:00,30.93,30.93,30.92,30.92,18900.0,19.691,19.691,19.6847,19.6847,18900.0
2012-12-18 11:45:00,30.93,30.93,30.92,30.93,38400.0,19.691,19.691,19.6847,19.691,38400.0
2012-12-18 11:50:00,30.92,30.93,30.89,30.89,33000.0,19.6847,19.691,19.6656,19.6656,33000.0
2012-12-18 11:55:00,30.9,30.9,30.84,30.85,22300.0,19.6719,19.6719,19.6337,19.6401,22300.0
2012-12-18 12:00:00,30.86,30.88,30.85,30.86,26100.0,19.6465,19.6592,19.6401,19.6465,26100.0
2012-12-18 12:05:00,30.85,30.86,30.84,30.86,14000.0,19.6401,19.6465,19.6337,19.6465,14000.0
2012-12-18 12:10:00,30.86,30.86,30.84,30.85,26900.0,19.6465,19.6465,19.6337,19.6401,26900.0
2012-12-18 12:15:00,30.85,30.86,30.85,30.85,12500.0,19.6401,19.6465,19.6401,19.6401,12500.0
2012-12-18 12:20:00,30.85,30.88,30.85,30.87,23200.0,19.6401,19.6592,19.6401,19.6528,23200.0
2012-12-18 12:25:00,30.88,30.88,30.84,30.86,12600.0,19.6592,19.6592,19.6337,19.6465,12600.0
2012-12-18 12:30:00,30.85,30.89,30.85,30.87,15600.0,19.6401,19.6656,19.6401,19.6528,15600.0
2012-12-18 12:35:00,30.88,30.95,30.88,30.94,21700.0,19.6592,19.7038,19.6592,19.6974,21700.0
2012-12-18 12:40:00,30.94,30.97,30.92,30.97,24700.0,19.6974,19.7165,19.6847,19.7165,24700.0
2012-12-18 12:45:00,30.96,30.99,30.96,30.99,25300.0,19.7101,19.7292,19.7101,19.7292,25300.0
2012-12-18 12:50:00,30.99,30.99,30.94,30.97,13200.0,19.7292,19.7292,19.6974,19.7165,13200.0
2012-12-18 12:55:00,30.97,30.98,30.93,30.94,14200.0,19.7165,19.7229,19.691,19.6974,14200.0
2012-12-18 13:00:00,30.93,30.96,30.92,30.96,27800.0,19.691,19.7101,19.6847,19.7101,27800.0
2012-12-18 13:05:00,30.96,30.97,30.94,30.95,57700.0,19.7101,19.7165,19.6974,19.7038,57700.0
2012-12-18 13:10:00,30.96,30.99,30.95,30.95,23200.0,19.7101,19.7292,19.7038,19.7038,23200.0
2012-12-18 13:15:00,30.95,30.98,30.94,30.98,14600.0,19.7038,19.7229,19.6974,19.7229,14600.0
2012-12-18 13:20:00,30.97,30.98,30.96,30.98,5900.0,19.7165,19.7229,19.7101,19.7229,5900.0
2012-12-18 13:25:00,30.97,30.97,30.94,30.94,10800.0,19.7165,19.7165,19.6974,19.6974,10800.0
2012-12-18 13:30:00,30.94,30.97,30.93,30.97,15000.0,19.6974,19.7165,19.691,19.7165,15000.0
2012-12-18 13:35:00,30.96,30.99,30.93,30.95,170500.0,19.7101,19.7292,19.691,19.7038,170500.0
2012-12-18 13:40:00,30.95,30.97,30.92,30.92,34300.0,19.7038,19.7165,19.6847,19.6847,34300.0
2012-12-18 13:45:00,30.92,30.93,30.88,30.88,7700.0,19.6847,19.691,19.6592,19.6592,7700.0
2012-12-18 13:50:00,30.88,30.88,30.85,30.86,11300.0,19.6592,19.6592,19.6401,19.6465,11300.0
2012-12-18 13:55:00,30.87,30.92,30.87,30.91,14900.0,19.6528,19.6847,19.6528,19.6783,14900.0
2012-12-18 14:00:00,30.92,30.93,30.91,30.91,11600.0,19.6847,19.691,19.6783,19.6783,11600.0
2012-12-18 14:05:00,30.91,30.91,30.89,30.91,11200.0,19.6783,19.6783,19.6656,19.6783,11200.0
2012-12-18 14:10:00,30.9,30.91,30.89,30.91,8700.0,19.6719,19.6783,19.6656,19.6783,8700.0
2012-12-18 14:15:00,30.9,30.91,30.87,30.88,11400.0,19.6719,19.6783,19.6528,19.6592,11400.0
2012-12-18 14:20:00,30.89,30.9,30.86,30.87,30500.0,19.6656,19.6719,19.6465,19.6528,30500.0
2012-12-18 14:25:00,30.86,30.88,30.85,30.88,16900.0,19.6465,19.6592,19.6401,19.6592,16900.0
2012-12-18 14:30:00,30.88,30.89,30.86,30.89,18600.0,19.6592,19.6656,19.6465,19.6656,18600.0
2012-12-18 14:35:00,30.89,30.91,30.87,30.91,15700.0,19.6656,19.6783,19.6528,19.6783,15700.0
2012-12-18 14:40:00,30.9,30.91,30.89,30.9,24000.0,19.6719,19.6783,19.6656,19.6719,24000.0
2012-12-18 14:45:00,30.91,30.93,30.9,30.9,14900.0,19.6783,19.691,19.6719,19.6719,14900.0
2012-12-18 14:50:00,30.9,30.91,30.88,30.89,14400.0,19.6719,19.6783,19.6592,19.6656,14400.0
2012-12-18 14:55:00,30.89,30.9,30.88,30.89,14100.0,19.6656,19.6719,19.6592,19.6656,14100.0
2012-12-18 15:00:00,30.88,30.91,30.86,30.9,31700.0,19.6592,19.6783,19.6465,19.6719,31700.0
2012-12-18 15:05:00,30.9,30.91,30.87,30.87,23000.0,19.6719,19.6783,19.6528,19.6528,23000.0
2012-12-18 15:10:00,30.87,30.88,30.83,30.85,22500.0,19.6528,19.6592,19.6274,19.6401,22500.0
2012-12-18 15:15:00,30.85,30.86,30.83,30.83,18000.0,19.6401,19.6465,19.6274,19.6274,18000.0
2012-12-18 15:20:00,30.83,30.87,30.83,30.84,15700.0,19.6274,19.6528,19.6274,19.6337,15700.0
2012-12-18 15:25:00,30.85,30.86,30.83,30.85,20800.0,19.6401,19.6465,19.6274,19.6401,20800.0
2012-12-18 15:30:00,30.84,30.85,30.82,30.83,23000.0,19.6337,19.6401,19.621,19.6274,23000.0
2012-12-18 15:35:00,30.83,30.85,30.83,30.85,16200.0,19.6274,19.6401,19.6274,19.6401,16200.0
2012-12-18 15:40:00,30.85,30.88,30.83,30.86,78100.0,19.6401,19.6592,19.6274,19.6465,78100.0
2012-12-18 15:45:00,30.87,30.9,30.85,30.9,129400.0,19.6528,19.6719,19.6401,19.6719,129400.0
2012-12-18 15:50:00,30.9,30.95,30.89,30.95,104000.0,19.6719,19.7038,19.6656,19.7038,104000.0
2012-12-18 15:55:00,30.95,31.0,30.95,30.97,237600.0,19.7038,19.7356,19.7038,19.7165,237600.0
2012-12-19 09:30:00,30.97,31.0,30.85,30.85,54200.0,19.7165,19.7356,19.6401,19.6401,54200.0
2012-12-19 09:35:00,30.85,30.89,30.79,30.87,18700.0,19.6401,19.6656,19.6019,19.6528,18700.0
2012-12-19 09:40:00,30.87,30.9,30.85,30.9,20100.0,19.6528,19.6719,19.6401,19.6719,20100.0
2012-12-19 09:45:00,30.87,30.92,30.85,30.86,111100.0,19.6528,19.6847,19.6401,19.6465,111100.0
2012-12-19 09:50:00,30.86,30.91,30.85,30.88,34100.0,19.6465,19.6783,19.6401,19.6592,34100.0
2012-12-19 09:55:00,30.87,30.91,30.85,30.86,38400.0,19.6528,19.6783,19.6401,19.6465,38400.0
2012-12-19 10:00:00,30.85,30.89,30.85,30.88,22200.0,19.6401,19.6656,19.6401,19.6592,22200.0
2012-12-19 10:05:00,30.88,30.9,30.85,30.89,66500.0,19.6592,19.6719,19.6401,19.6656,66500.0
2012-12-19 10:10:00,30.89,30.91,30.88,30.89,70700.0,19.6656,19.6783,19.6592,19.6656,70700.0
2012-12-19 10:15:00,30.9,30.91,30.88,30.89,35700.0,19.6719,19.6783,19.6592,19.6656,35700.0
2012-12-19 10:20:00,30.89,30.9,30.87,30.88,25000.0,19.6656,19.6719,19.6528,19.6592,25000.0
2012-12-19 10:25:00,30.88,30.9,30.87,30.88,27000.0,19.6592,19.6719,19.6528,19.6592,27000.0
2012-12-19 10:30:00,30.89,30.89,30.88,30.89,1400.0,19.6656,19.6656,19.6592,19.6656,1400.0
2012-12-19 10:35:00,30.89,30.89,30.88,30.89,2200.0,19.6656,19.6656,19.6592,19.6656,2200.0
2012-12-19 10:40:00,30.89,30.89,30.86,30.87,56300.0,19.6656,19.6656,19.6465,19.6528,56300.0
2012-12-19 10:45:00,30.87,30.88,30.84,30.85,24300.0,19.6528,19.6592,19.6337,19.6401,24300.0
2012-12-19 10:50:00,30.85,30.87,30.84,30.87,62200.0,19.6401,19.6528,19.6337,19.6528,62200.0
2012-12-19 10:55:00,30.87,30.98,30.86,30.94,77200.0,19.6528,19.7229,19.6465,19.6974,77200.0
2012-12-19 11:00:00,30.95,30.97,30.93,30.93,19700.0,19.7038,19.7165,19.691,19.691,19700.0
2012-12-19 11:05:00,30.92,30.95,30.9,30.93,29000.0,19.6847,19.7038,19.6719,19.691,29000.0
2012-12-19 11:10:00,30.93,30.94,30.9,30.91,8700.0,19.691,19.6974,19.6719,19.6783,8700.0
2012-12-19 11:15:00,30.9,30.91,30.9,30.91,1800.0,19.6719,19.6783,19.6719,19.6783,1800.0
2012-12-19 11:20:00,30.9,30.93,30.87,30.92,55900.0,19.6719,19.691,19.6528,19.6847,55900.0
2012-12-19 11:25:00,30.92,30.93,30.9,30.92,20800.0,19.6847,19.691,19.6719,19.6847,20800.0
2012-12-19 11:30:00,30.93,30.96,30.92,30.93,28700.0,19.691,19.7101,19.6847,19.691,28700.0
2012-12-19 11:35:00,30.92,30.93,30.9,30.93,38200.0,19.6847,19.691,19.6719,19.691,38200.0
2012-12-19 11:40:00,30.93,30.99,30.93,30.98,58400.0,19.691,19.7292,19.691,19.7229,58400.0
2012-12-19 11:45:00,30.98,30.99,30.95,30.96,22600.0,19.7229,19.7292,19.7038,19.7101,22600.0
2012-12-19 11:50:00,30.96,30.98,30.96,30.97,18000.0,19.7101,19.7229,19.7101,19.7165,18000.0
2012-12-19 11:55:00,30.97,30.97,30.95,30.97,8500.0,19.7165,19.7165,19.7038,19.7165,8500.0
2012-12-19 12:00:00,30.96,30.97,30.95,30.96,16100.0,19.7101,19.7165,19.7038,19.7101,16100.0
2012-12-19 12:05:00,30.95,30.97,30.94,30.96,32700.0,19.7038,19.7165,19.6974,19.7101,32700.0
2012-12-19 12:10:00,30.97,30.97,30.96,30.96,3700.0,19.7165,19.7165,19.7101,19.7101,3700.0
2012-12-19 12:15:00,30.96,30.96,30.94,30.95,14800.0,19.7101,19.7101,19.6974,19.7038,14800.0
2012-12-19 12:20:00,30.95,30.96,30.93,30.95,13900.0,19.7038,19.7101,19.691,19.7038,13900.0
2012-12-19 12:25:00,30.96,30.97,30.94,30.96,16300.0,19.7101,19.7165,19.6974,19.7101,16300.0
2012-12-19 12:30:00,30.96,30.96,30.91,30.92,25500.0,19.7101,19.7101,19.6783,19.6847,25500.0
2012-12-19 12:35:00,30.93,30.93,30.92,30.93,6200.0,19.691,19.691,19.6847,19.691,6200.0
2012-12-19 12:40:00,30.93,30.97,30.93,30.96,18700.0,19.691,19.7165,19.691,19.7101,18700.0
2012-12-19 12:45:00,30.96,30.98,30.91,30.92,39800.0,19.7101,19.7229,19.6783,19.6847,39800.0
2012-12-19 12:50:00,30.91,30.93,30.91,30.92,2800.0,19.6783,19.691,19.6783,19.6847,2800.0
2012-12-19 12:55:00,30.93,30.94,30.91,30.91,12000.0,19.691,19.6974,19.6783,19.6783,12000.0
2012-12-19 13:00:00,30.92,30.93,30.9,30.91,15300.0,19.6847,19.691,19.6719,19.6783,15300.0
2012-12-19 13:05:00,30.92,30.92,30.91,30.91,1400.0,19.6847,19.6847,19.6783,19.6783,1400.0
2012-12-19 13:10:00,30.92,30.92,30.89,30.91,11300.0,19.6847,19.6847,19.6656,19.6783,11300.0
2012-12-19 13:15:00,30.9,30.91,30.9,30.9,6900.0,19.6719,19.6783,19.6719,19.6719,6900.0
2012-12-19 13:20:00,30.91,30.92,30.9,30.92,16800.0,19.6783,19.6847,19.6719,19.6847,16800.0
2012-12-19 13:25:00,30.91,30.95,30.91,30.95,21800.0,19.6783,19.7038,19.6783,19.7038,21800.0
2012-12-19 13:30:00,30.95,30.95,30.92,30.92,14200.0,19.7038,19.7038,19.6847,19.6847,14200.0
2012-12-19 13:35:00,30.92,30.93,30.92,30.92,8400.0,19.6847,19.691,19.6847,19.6847,8400.0
2012-12-19 13:40:00,30.92,30.94,30.91,30.92,14600.0,19.6847,19.6974,19.6783,19.6847,14600.0
2012-12-19 13:45:00,30.91,30.92,30.9,30.92,10500.0,19.6783,19.6847,19.6719,19.6847,10500.0
2012-12-19 13:50:00,30.91,30.92,30.91,30.92,4200.0,19.6783,19.6847,19.6783,19.6847,4200.0
2012-12-19 13:55:00,30.91,30.93,30.91,30.92,9500.0,19.6783,19.691,19.6783,19.6847,9500.0
2012-12-19 14:00:00,30.93,30.93,30.9,30.91,17600.0,19.691,19.691,19.6719,19.6783,17600.0
2012-12-19 14:05:00,30.92,30.94,30.92,30.93,11100.0,19.6847,19.6974,19.6847,19.691,11100.0
2012-12-19 14:10:00,30.94,30.94,30.88,30.89,26700.0,19.6974,19.6974,19.6592,19.6656,26700.0
2012-12-19 14:15:00,30.88,30.89,30.85,30.89,81200.0,19.6592,19.6656,19.6401,19.6656,81200.0
2012-12-19 14:20:00,30.89,30.89,30.87,30.88,9100.0,19.6656,19.6656,19.6528,19.6592,9100.0
2012-12-19 14:25:00,30.87,30.89,30.87,30.89,20500.0,19.6528,19.6656,19.6528,19.6656,20500.0
2012-12-19 14:30:00,30.89,30.89,30.87,30.87,11500.0,19.6656,19.6656,19.6528,19.6528,11500.0
2012-12-19 14:35:00,30.87,30.89,30.87,30.88,10100.0,19.6528,19.6656,19.6528,19.6592,10100.0
2012-12-19 14:40:00,30.88,30.89,30.85,30.87,27100.0,19.6592,19.6656,19.6401,19.6528,27100.0
2012-12-19 14:45:00,30.87,30.87,30.84,30.84,19400.0,19.6528,19.6528,19.6337,19.6337,19400.0
2012-12-19 14:50:00,30.85,30.86,30.82,30.82,12400.0,19.6401,19.6465,19.621,19.621,12400.0
2012-12-19 14:55:00,30.83,30.84,30.81,30.84,22200.0,19.6274,19.6337,19.6146,19.6337,22200.0
2012-12-19 15:00:00,30.84,30.84,30.82,30.84,16500.0,19.6337,19.6337,19.621,19.6337,16500.0
2012-12-19 15:05:00,30.83,30.84,30.82,30.83,12600.0,19.6274,19.6337,19.621,19.6274,12600.0
2012-12-19 15:10:00,30.83,30.85,30.82,30.82,28900.0,19.6274,19.6401,19.621,19.621,28900.0
2012-12-19 15:15:00,30.83,30.86,30.82,30.85,30000.0,19.6274,19.6465,19.621,19.6401,30000.0
2012-12-19 15:20:00,30.85,30.87,30.84,30.87,19200.0,19.6401,19.6528,19.6337,19.6528,19200.0
2012-12-19 15:25:00,30.87,30.89,30.86,30.88,33700.0,19.6528,19.6656,19.6465,19.6592,33700.0
2012-12-19 15:30:00,30.88,30.89,30.85,30.87,41600.0,19.6592,19.6656,19.6401,19.6528,41600.0
2012-12-19 15:35:00,30.88,30.89,30.84,30.84,30800.0,19.6592,19.6656,19.6337,19.6337,30800.0
2012-12-19 15:40:00,30.84,30.84,30.8,30.81,24300.0,19.6337,19.6337,19.6083,19.6146,24300.0
2012-12-19 15:45:00,30.81,30.81,30.8,30.8,57200.0,19.6146,19.6146,19.6083,19.6083,57200.0
2012-12-19 15:50:00,30.8,30.81,30.76,30.76,50700.0,19.6083,19.6146,19.5828,19.5828,50700.0
2012-12-19 15:55:00,30.77,30.77,30.75,30.75,104000.0,19.5892,19.5892,19.5764,19.5764,104000.0
2012-12-20 09:30:00,30.81,30.87,30.78,30.78,32700.0,19.6146,19.6528,19.5955,19.5955,32700.0
2012-12-20 09:35:00,30.79,30.86,30.79,30.83,18700.0,19.6019,19.6465,19.6019,19.6274,18700.0
2012-12-20 09:40:00,30.84,30.85,30.8,30.8,9000.0,19.6337,19.6401,19.6083,19.6083,9000.0
2012-12-20 09:45:00,30.8,30.8,30.66,30.67,10800.0,19.6083,19.6083,19.5191,19.5255,10800.0
2012-12-20 09:50:00,30.65,30.67,30.64,30.66,10400.0,19.5128,19.5255,19.5064,19.5191,10400.0
2012-12-20 09:55:00,30.66,30.67,30.62,30.65,11400.0,19.5191,19.5255,19.4937,19.5128,11400.0
2012-12-20 10:00:00,30.65,30.73,30.63,30.68,24200.0,19.5128,19.5637,19.5,19.5319,24200.0
2012-12-20 10:05:00,30.68,30.71,30.67,30.7,21800.0,19.5319,19.551,19.5255,19.5446,21800.0
2012-12-20 10:10:00,30.7,30.74,30.69,30.74,21200.0,19.5446,19.5701,19.5382,19.5701,21200.0
2012-12-20 10:15:00,30.73,30.75,30.72,30.74,14800.0,19.5637,19.5764,19.5573,19.5701,14800.0
2012-12-20 10:20:00,30.74,30.79,30.74,30.75,19000.0,19.5701,19.6019,19.5701,19.5764,19000.0
2012-12-20 10:25:00,30.75,30.75,30.73,30.73,5800.0,19.5764,19.5764,19.5637,19.5637,5800.0
2012-12-20 10:30:00,30.73,30.75,30.71,30.74,8600.0,19.5637,19.5764,19.551,19.5701,8600.0
2012-12-20 10:35:00,30.75,30.75,30.7,30.72,10700.0,19.5764,19.5764,19.5446,19.5573,10700.0
2012-12-20 10:40:00,30.72,30.74,30.72,30.73,14400.0,19.5573,19.5701,19.5573,19.5637,14400.0
2012-12-20 10:45:00,30.72,30.72,30.68,30.69,12600.0,19.5573,19.5573,19.5319,19.5382,12600.0
2012-12-20 10:50:00,30.69,30.71,30.68,30.69,10900.0,19.5382,19.551,19.5319,19.5382,10900.0
2012-12-20 10:55:00,30.7,30.72,30.68,30.7,9600.0,19.5446,19.5573,19.5319,19.5446,9600.0
2012-12-20 11:00:00,30.7,30.72,30.69,30.72,8100.0,19.5446,19.5573,19.5382,19.5573,8100.0
2012-12-20 11:05:00,30.72,30.73,30.68,30.69,19200.0,19.5573,19.5637,19.5319,19.5382,19200.0
2012-12-20 11:10:00,30.69,30.7,30.66,30.67,10100.0,19.5382,19.5446,19.5191,19.5255,10100.0
2012-12-20 11:15:00,30.67,30.67,30.63,30.64,19200.0,19.5255,19.5255,19.5,19.5064,19200.0
2012-12-20 11:20:00,30.64,30.66,30.63,30.64,13500.0,19.5064,19.5191,19.5,19.5064,13500.0
2012-12-20 11:25:00,30.64,30.64,30.59,30.62,16800.0,19.5064,19.5064,19.4746,19.4937,16800.0
2012-12-20 11:30:00,30.62,30.63,30.61,30.61,12000.0,19.4937,19.5,19.4873,19.4873,12000.0
2012-12-20 11:35:00,30.61,30.64,30.6,30.6,18100.0,19.4873,19.5064,19.4809,19.4809,18100.0
2012-12-20 11:40:00,30.61,30.62,30.6,30.62,14300.0,19.4873,19.4937,19.4809,19.4937,14300.0
2012-12-20 11:45:00,30.62,30.63,30.6,30.61,19200.0,19.4937,19.5,19.4809,19.4873,19200.0
2012-12-20 11:50:00,30.61,30.61,30.56,30.58,22800.0,19.4873,19.4873,19.4555,19.4682,22800.0
2012-12-20 11:55:00,30.59,30.59,30.56,30.57,15400.0,19.4746,19.4746,19.4555,19.4618,15400.0
2012-12-20 12:00:00,30.57,30.61,30.57,30.61,12600.0,19.4618,19.4873,19.4618,19.4873,12600.0
2012-12-20 12:05:00,30.61,30.61,30.59,30.6,15400.0,19.4873,19.4873,19.4746,19.4809,15400.0
2012-12-20 12:10:00,30.59,30.6,30.59,30.6,10000.0,19.4746,19.4809,19.4746,19.4809,10000.0
2012-12-20 12:15:00,30.61,30.61,30.59,30.6,14400.0,19.4873,19.4873,19.4746,19.4809,14400.0
2012-12-20 12:20:00,30.61,30.61,30.59,30.6,15600.0,19.4873,19.4873,19.4746,19.4809,15600.0
2012-12-20 12:25:00,30.59,30.62,30.58,30.62,21600.0,19.4746,19.4937,19.4682,19.4937,21600.0
2012-12-20 12:30:00,30.61,30.62,30.61,30.62,6700.0,19.4873,19.4937,19.4873,19.4937,6700.0
2012-12-20 12:35:00,30.62,30.63,30.61,30.61,13500.0,19.4937,19.5,19.4873,19.4873,13500.0
2012-12-20 12:40:00,30.62,30.63,30.61,30.62,11400.0,19.4937,19.5,19.4873,19.4937,11400.0
2012-12-20 12:45:00,30.62,30.62,30.61,30.62,6000.0,19.4937,19.4937,19.4873,19.4937,6000.0
2012-12-20 12:50:00,30.62,30.63,30.61,30.62,11600.0,19.4937,19.5,19.4873,19.4937,11600.0
2012-12-20 12:55:00,30.61,30.64,30.61,30.63,14700.0,19.4873,19.5064,19.4873,19.5,14700.0
2012-12-20 13:00:00,30.64,30.64,30.62,30.64,10300.0,19.5064,19.5064,19.4937,19.5064,10300.0
2012-12-20 13:05:00,30.65,30.69,30.65,30.69,9400.0,19.5128,19.5382,19.5128,19.5382,9400.0
2012-12-20 13:10:00,30.68,30.7,30.68,30.69,9600.0,19.5319,19.5446,19.5319,19.5382,9600.0
2012-12-20 13:15:00,30.68,30.68,30.65,30.67,9900.0,19.5319,19.5319,19.5128,19.5255,9900.0
2012-12-20 13:20:00,30.66,30.67,30.63,30.66,9700.0,19.5191,19.5255,19.5,19.5191,9700.0
2012-12-20 13:25:00,30.67,30.7,30.67,30.7,4200.0,19.5255,19.5446,19.5255,19.5446,4200.0
2012-12-20 13:30:00,30.69,30.7,30.69,30.7,1100.0,19.5382,19.5446,19.5382,19.5446,1100.0
2012-12-20 13:35:00,30.7,30.71,30.68,30.7,11800.0,19.5446,19.551,19.5319,19.5446,11800.0
2012-12-20 13:40:00,30.68,30.68,30.65,30.67,10900.0,19.5319,19.5319,19.5128,19.5255,10900.0
2012-12-20 13:45:00,30.67,30.72,30.67,30.72,19500.0,19.5255,19.5573,19.5255,19.5573,19500.0
2012-12-20 13:50:00,30.72,30.74,30.71,30.73,12500.0,19.5573,19.5701,19.551,19.5637,12500.0
2012-12-20 13:55:00,30.73,30.74,30.7,30.71,25200.0,19.5637,19.5701,19.5446,19.551,25200.0
2012-12-20 14:00:00,30.71,30.71,30.7,30.71,8400.0,19.551,19.551,19.5446,19.551,8400.0
2012-12-20 14:05:00,30.71,30.72,30.69,30.69,13800.0,19.551,19.5573,19.5382,19.5382,13800.0
2012-12-20 14:10:00,30.7,30.71,30.69,30.71,11100.0,19.5446,19.551,19.5382,19.551,11100.0
2012-12-20 14:15:00,30.7,30.73,30.7,30.72,11000.0,19.5446,19.5637,19.5446,19.5573,11000.0
2012-12-20 14:20:00,30.73,30.74,30.72,30.73,8900.0,19.5637,19.5701,19.5573,19.5637,8900.0
2012-12-20 14:25:00,30.73,30.74,30.72,30.74,7500.0,19.5637,19.5701,19.5573,19.5701,7500.0
2012-12-20 14:30:00,30.74,30.75,30.72,30.74,15900.0,19.5701,19.5764,19.5573,19.5701,15900.0
2012-12-20 14:35:00,30.74,30.77,30.74,30.77,13800.0,19.5701,19.5892,19.5701,19.5892,13800.0
2012-12-20 14:40:00,30.76,30.77,30.75,30.77,7100.0,19.5828,19.5892,19.5764,19.5892,7100.0
2012-12-20 14:45:00,30.77,30.78,30.75,30.77,15200.0,19.5892,19.5955,19.5764,19.5892,15200.0
2012-12-20 14:50:00,30.78,30.78,30.74,30.75,13300.0,19.5955,19.5955,19.5701,19.5764,13300.0
2012-12-20 14:55:00,30.75,30.78,30.75,30.77,8500.0,19.5764,19.5955,19.5764,19.5892,8500.0
2012-12-20 15:00:00,30.77,30.78,30.76,30.77,16000.0,19.5892,19.5955,19.5828,19.5892,16000.0
2012-12-20 15:05:00,30.78,30.78,30.77,30.77,6700.0,19.5955,19.5955,19.5892,19.5892,6700.0
2012-12-20 15:10:00,30.78,30.79,30.77,30.79,14700.0,19.5955,19.6019,19.5892,19.6019,14700.0
2012-12-20 15:15:00,30.79,30.8,30.79,30.8,25600.0,19.6019,19.6083,19.6019,19.6083,25600.0
2012-12-20 15:20:00,30.8,30.8,30.77,30.78,25600.0,19.6083,19.6083,19.5892,19.5955,25600.0
2012-12-20 15:25:00,30.78,30.79,30.77,30.78,16700.0,19.5955,19.6019,19.5892,19.5955,16700.0
2012-12-20 15:30:00,30.77,30.8,30.77,30.78,30300.0,19.5892,19.6083,19.5892,19.5955,30300.0
2012-12-20 15:35:00,30.78,30.79,30.76,30.77,34800.0,19.5955,19.6019,19.5828,19.5892,34800.0
2012-12-20 15:40:00,30.77,30.8,30.77,30.77,34500.0,19.5892,19.6083,19.5892,19.5892,34500.0
2012-12-20 15:45:00,30.77,30.79,30.76,30.78,28700.0,19.5892,19.6019,19.5828,19.5955,28700.0
2012-12-20 15:50:00,30.78,30.78,30.72,30.73,34900.0,19.5955,19.5955,19.5573,19.5637,34900.0
2012-12-20 15:55:00,30.73,30.81,30.73,30.81,109600.0,19.5637,19.6146,19.5637,19.6146,109600.0
2012-12-21 09:30:00,30.76,30.87,30.55,30.73,909300.0,19.5828,19.6528,19.4491,19.5637,909300.0
2012-12-21 09:35:00,30.73,30.75,30.71,30.72,24300.0,19.5637,19.5764,19.551,19.5573,24300.0
2012-12-21 09:40:00,30.72,30.74,30.66,30.71,26600.0,19.5573,19.5701,19.5191,19.551,26600.0
2012-12-21 09:45:00,30.72,30.73,30.62,30.65,27200.0,19.5573,19.5637,19.4937,19.5128,27200.0
2012-12-21 09:50:00,30.65,30.73,30.64,30.71,22800.0,19.5128,19.5637,19.5064,19.551,22800.0
2012-12-21 09:55:00,30.71,30.75,30.68,30.74,23600.0,19.551,19.5764,19.5319,19.5701,23600.0
2012-12-21 10:00:00,30.74,30.79,30.7,30.73,34200.0,19.5701,19.6019,19.5446,19.5637,34200.0
2012-12-21 10:05:00,30.73,30.76,30.72,30.76,16200.0,19.5637,19.5828,19.5573,19.5828,16200.0
2012-12-21 10:10:00,30.76,30.77,30.72,30.75,26700.0,19.5828,19.5892,19.5573,19.5764,26700.0
2012-12-21 10:15:00,30.75,30.79,30.72,30.78,15400.0,19.5764,19.6019,19.5573,19.5955,15400.0
2012-12-21 10:20:00,30.78,30.79,30.71,30.73,46100.0,19.5955,19.6019,19.551,19.5637,46100.0
2012-12-21 10:25:00,30.73,30.73,30.7,30.71,17100.0,19.5637,19.5637,19.5446,19.551,17100.0
2012-12-21 10:30:00,30.71,30.73,30.66,30.67,15300.0,19.551,19.5637,19.5191,19.5255,15300.0
2012-12-21 10:35:00,30.67,30.69,30.63,30.63,22400.0,19.5255,19.5382,19.5,19.5,22400.0
2012-12-21 10:40:00,30.64,30.64,30.59,30.59,15200.0,19.5064,19.5064,19.4746,19.4746,15200.0
2012-12-21 10:45:00,30.6,30.63,30.58,30.59,16900.0,19.4809,19.5,19.4682,19.4746,16900.0
2012-12-21 10:50:00,30.59,30.6,30.56,30.59,11600.0,19.4746,19.4809,19.4555,19.4746,11600.0
2012-12-21 10:55:00,30.58,30.61,30.57,30.59,7800.0,19.4682,19.4873,19.4618,19.4746,7800.0
2012-12-21 11:00:00,30.58,30.61,30.58,30.59,14000.0,19.4682,19.4873,19.4682,19.4746,14000.0
2012-12-21 11:05:00,30.59,30.59,30.53,30.55,38200.0,19.4746,19.4746,19.4364,19.4491,38200.0
2012-12-21 11:10:00,30.55,30.57,30.55,30.57,6800.0,19.4491,19.4618,19.4491,19.4618,6800.0
2012-12-21 11:15:00,30.57,30.58,30.51,30.51,24600.0,19.4618,19.4682,19.4236,19.4236,24600.0
2012-12-21 11:20:00,30.51,30.55,30.51,30.54,7200.0,19.4236,19.4491,19.4236,19.4427,7200.0
2012-12-21 11:25:00,30.54,30.57,30.53,30.56,7500.0,19.4427,19.4618,19.4364,19.4555,7500.0
2012-12-21 11:30:00,30.55,30.58,30.5,30.52,24500.0,19.4491,19.4682,19.4173,19.43,24500.0
2012-12-21 11:35:00,30.52,30.55,30.47,30.55,28800.0,19.43,19.4491,19.3982,19.4491,28800.0
2012-12-21 11:40:00,30.54,30.54,30.49,30.5,8400.0,19.4427,19.4427,19.4109,19.4173,8400.0
2012-12-21 11:45:00,30.5,30.51,30.46,30.48,15500.0,19.4173,19.4236,19.3918,19.4045,15500.0
2012-12-21 11:50:00,30.48,30.49,30.47,30.48,11900.0,19.4045,19.4109,19.3982,19.4045,11900.0
2012-12-21 11:55:00,30.47,30.53,30.47,30.53,15500.0,19.3982,19.4364,19.3982,19.4364,15500.0
2012-12-21 12:00:00,30.53,30.55,30.49,30.49,9200.0,19.4364,19.4491,19.4109,19.4109,9200.0
2012-12-21 12:05:00,30.5,30.52,30.49,30.52,6900.0,19.4173,19.43,19.4109,19.43,6900.0
2012-12-21 12:10:00,30.52,30.55,30.52,30.52,11500.0,19.43,19.4491,19.43,19.43,11500.0
2012-12-21 12:15:00,30.52,30.55,30.51,30.55,8100.0,19.43,19.4491,19.4236,19.4491,8100.0
2012-12-21 12:20:00,30.55,30.55,30.51,30.51,9300.0,19.4491,19.4491,19.4236,19.4236,9300.0
2012-12-21 12:25:00,30.52,30.54,30.51,30.51,18100.0,19.43,19.4427,19.4236,19.4236,18100.0
2012-12-21 12:30:00,30.52,30.58,30.52,30.56,61500.0,19.43,19.4682,19.43,19.4555,61500.0
2012-12-21 12:35:00,30.58,30.59,30.53,30.57,78200.0,19.4682,19.4746,19.4364,19.4618,78200.0
2012-12-21 12:40:00,30.56,30.61,30.55,30.57,226900.0,19.4555,19.4873,19.4491,19.4618,226900.0
2012-12-21 12:45:00,30.57,30.63,30.55,30.59,160400.0,19.4618,19.5,19.4491,19.4746,160400.0
2012-12-21 12:50:00,30.58,30.63,30.58,30.61,142500.0,19.4682,19.5,19.4682,19.4873,142500.0
2012-12-21 12:55:00,30.6,30.64,30.59,30.64,13100.0,19.4809,19.5064,19.4746,19.5064,13100.0
2012-12-21 13:00:00,30.63,30.66,30.62,30.62,11500.0,19.5,19.5191,19.4937,19.4937,11500.0
2012-12-21 13:05:00,30.62,30.64,30.62,30.62,9600.0,19.4937,19.5064,19.4937,19.4937,9600.0
2012-12-21 13:10:00,30.61,30.61,30.58,30.58,6000.0,19.4873,19.4873,19.4682,19.4682,6000.0
2012-12-21 13:15:00,30.58,30.59,30.56,30.58,11600.0,19.4682,19.4746,19.4555,19.4682,11600.0
2012-12-21 13:20:00,30.56,30.59,30.56,30.59,6100.0,19.4555,19.4746,19.4555,19.4746,6100.0
2012-12-21 13:25:00,30.59,30.61,30.57,30.6,13600.0,19.4746,19.4873,19.4618,19.4809,13600.0
2012-12-21 13:30:00,30.61,30.61,30.59,30.61,5900.0,19.4873,19.4873,19.4746,19.4873,5900.0
2012-12-21 13:35:00,30.61,30.66,30.61,30.65,13200.0,19.4873,19.5191,19.4873,19.5128,13200.0
2012-12-21 13:40:00,30.65,30.69,30.65,30.69,28200.0,19.5128,19.5382,19.5128,19.5382,28200.0
2012-12-21 13:45:00,30.69,30.71,30.66,30.71,12100.0,19.5382,19.551,19.5191,19.551,12100.0
2012-12-21 13:50:00,30.71,30.72,30.7,30.72,8500.0,19.551,19.5573,19.5446,19.5573,8500.0
2012-12-21 13:55:00,30.72,30.75,30.72,30.75,11600.0,19.5573,19.5764,19.5573,19.5764,11600.0
2012-12-21 14:00:00,30.75,30.79,30.74,30.79,16800.0,19.5764,19.6019,19.5701,19.6019,16800.0
2012-12-21 14:05:00,30.79,30.8,30.75,30.76,18400.0,19.6019,19.6083,19.5764,19.5828,18400.0
2012-12-21 14:10:00,30.76,30.76,30.75,30.76,3700.0,19.5828,19.5828,19.5764,19.5828,3700.0
2012-12-21 14:15:00,30.76,30.78,30.76,30.78,5700.0,19.5828,19.5955,19.5828,19.5955,5700.0
2012-12-21 14:20:00,30.78,30.78,30.74,30.75,13200.0,19.5955,19.5955,19.5701,19.5764,13200.0
2012-12-21 14:25:00,30.75,30.77,30.74,30.77,10100.0,19.5764,19.5892,19.5701,19.5892,10100.0
2012-12-21 14:30:00,30.75,30.75,30.73,30.74,8200.0,19.5764,19.5764,19.5637,19.5701,8200.0
2012-12-21 14:35:00,30.74,30.75,30.69,30.69,37800.0,19.5701,19.5764,19.5382,19.5382,37800.0
2012-12-21 14:40:00,30.69,30.7,30.66,30.66,13700.0,19.5382,19.5446,19.5191,19.5191,13700.0
2012-12-21 14:45:00,30.67,30.68,30.64,30.68,16300.0,19.5255,19.5319,19.5064,19.5319,16300.0
2012-12-21 14:50:00,30.68,30.74,30.68,30.74,13500.0,19.5319,19.5701,19.5319,19.5701,13500.0
2012-12-21 14:55:00,30.74,30.75,30.71,30.73,22500.0,19.5701,19.5764,19.551,19.5637,22500.0
2012-12-21 15:00:00,30.74,30.75,30.73,30.75,8700.0,19.5701,19.5764,19.5637,19.5764,8700.0
2012-12-21 15:05:00,30.75,30.76,30.73,30.75,11900.0,19.5764,19.5828,19.5637,19.5764,11900.0
2012-12-21 15:10:00,30.75,30.75,30.7,30.71,16100.0,19.5764,19.5764,19.5446,19.551,16100.0
2012-12-21 15:15:00,30.7,30.73,30.7,30.72,7300.0,19.5446,19.5637,19.5446,19.5573,7300.0
2012-12-21 15:20:00,30.73,30.73,30.7,30.7,12600.0,19.5637,19.5637,19.5446,19.5446,12600.0
2012-12-21 15:25:00,30.71,30.74,30.7,30.74,20400.0,19.551,19.5701,19.5446,19.5701,20400.0
2012-12-21 15:30:00,30.74,30.77,30.74,30.76,27900.0,19.5701,19.5892,19.5701,19.5828,27900.0
2012-12-21 15:35:00,30.76,30.79,30.76,30.77,22500.0,19.5828,19.6019,19.5828,19.5892,22500.0
2012-12-21 15:40:00,30.78,30.78,30.75,30.76,22400.0,19.5955,19.5955,19.5764,19.5828,22400.0
2012-12-21 15:45:00,30.76,30.76,30.71,30.74,95000.0,19.5828,19.5828,19.551,19.5701,95000.0
2012-12-21 15:50:00,30.74,30.75,30.73,30.74,132400.0,19.5701,19.5764,19.5637,19.5701,132400.0
2012-12-21 15:55:00,30.74,30.76,30.71,30.75,173700.0,19.5701,19.5828,19.551,19.5764,173700.0
2012-12-24 09:30:00,30.66,30.66,30.47,30.59,41200.0,19.5191,19.5191,19.3982,19.4746,41200.0
2012-12-24 09:35:00,30.58,30.58,30.49,30.53,5600.0,19.4682,19.4682,19.4109,19.4364,5600.0
2012-12-24 09:40:00,30.52,30.52,30.43,30.45,15400.0,19.43,19.43,19.3727,19.3854,15400.0
2012-12-24 09:45:00,30.47,30.48,30.42,30.42,15700.0,19.3982,19.4045,19.3663,19.3663,15700.0
2012-12-24 09:50:00,30.42,30.42,30.37,30.4,13200.0,19.3663,19.3663,19.3345,19.3536,13200.0
2012-12-24 09:55:00,30.4,30.41,30.39,30.39,9100.0,19.3536,19.36,19.3472,19.3472,9100.0
2012-12-24 10:00:00,30.39,30.42,30.39,30.42,6400.0,19.3472,19.3663,19.3472,19.3663,6400.0
2012-12-24 10:05:00,30.42,30.44,30.4,30.43,10300.0,19.3663,19.3791,19.3536,19.3727,10300.0
2012-12-24 10:10:00,30.44,30.46,30.43,30.43,7600.0,19.3791,19.3918,19.3727,19.3727,7600.0
2012-12-24 10:15:00,30.43,30.45,30.43,30.44,5500.0,19.3727,19.3854,19.3727,19.3791,5500.0
2012-12-24 10:20:00,30.45,30.48,30.43,30.43,10300.0,19.3854,19.4045,19.3727,19.3727,10300.0
2012-12-24 10:25:00,30.43,30.43,30.42,30.43,4700.0,19.3727,19.3727,19.3663,19.3727,4700.0
2012-12-24 10:30:00,30.44,30.5,30.44,30.49,12100.0,19.3791,19.4173,19.3791,19.4109,12100.0
2012-12-24 10:35:00,30.49,30.5,30.47,30.49,14400.0,19.4109,19.4173,19.3982,19.4109,14400.0
2012-12-24 10:40:00,30.48,30.55,30.48,30.55,13000.0,19.4045,19.4491,19.4045,19.4491,13000.0
2012-12-24 10:45:00,30.54,30.55,30.5,30.51,26700.0,19.4427,19.4491,19.4173,19.4236,26700.0
2012-12-24 10:50:00,30.5,30.56,30.48,30.51,20400.0,19.4173,19.4555,19.4045,19.4236,20400.0
2012-12-24 10:55:00,30.51,30.51,30.45,30.46,11300.0,19.4236,19.4236,19.3854,19.3918,11300.0
2012-12-24 11:00:00,30.46,30.48,30.45,30.47,8400.0,19.3918,19.4045,19.3854,19.3982,8400.0
2012-12-24 11:05:00,30.47,30.49,30.45,30.45,4800.0,19.3982,19.4109,19.3854,19.3854,4800.0
2012-12-24 11:10:00,30.45,30.5,30.45,30.47,12800.0,19.3854,19.4173,19.3854,19.3982,12800.0
2012-12-24 11:15:00,30.48,30.49,30.46,30.48,5900.0,19.4045,19.4109,19.3918,19.4045,5900.0
2012-12-24 11:20:00,30.47,30.49,30.47,30.49,2600.0,19.3982,19.4109,19.3982,19.4109,2600.0
2012-12-24 11:25:00,30.48,30.48,30.45,30.45,4100.0,19.4045,19.4045,19.3854,19.3854,4100.0
2012-12-24 11:30:00,30.46,30.49,30.43,30.44,33300.0,19.3918,19.4109,19.3727,19.3791,33300.0
2012-12-24 11:35:00,30.43,30.44,30.42,30.43,4500.0,19.3727,19.3791,19.3663,19.3727,4500.0
2012-12-24 11:40:00,30.43,30.46,30.42,30.42,15400.0,19.3727,19.3918,19.3663,19.3663,15400.0
2012-12-24 11:45:00,30.43,30.45,30.42,30.44,6900.0,19.3727,19.3854,19.3663,19.3791,6900.0
2012-12-24 11:50:00,30.45,30.45,30.44,30.44,5200.0,19.3854,19.3854,19.3791,19.3791,5200.0
2012-12-24 11:55:00,30.45,30.47,30.43,30.45,13500.0,19.3854,19.3982,19.3727,19.3854,13500.0
2012-12-24 12:00:00,30.45,30.47,30.44,30.46,7300.0,19.3854,19.3982,19.3791,19.3918,7300.0
2012-12-24 12:05:00,30.46,30.46,30.45,30.45,9900.0,19.3918,19.3918,19.3854,19.3854,9900.0
2012-12-24 12:10:00,30.45,30.47,30.45,30.46,11500.0,19.3854,19.3982,19.3854,19.3918,11500.0
2012-12-24 12:15:00,30.46,30.46,30.44,30.45,8600.0,19.3918,19.3918,19.3791,19.3854,8600.0
2012-12-24 12:20:00,30.45,30.46,30.43,30.43,7100.0,19.3854,19.3918,19.3727,19.3727,7100.0
2012-12-24 12:25:00,30.44,30.46,30.43,30.44,15200.0,19.3791,19.3918,19.3727,19.3791,15200.0
2012-12-24 12:30:00,30.44,30.45,30.44,30.44,6200.0,19.3791,19.3854,19.3791,19.3791,6200.0
2012-12-24 12:35:00,30.44,30.45,30.44,30.45,11100.0,19.3791,19.3854,19.3791,19.3854,11100.0
2012-12-24 12:40:00,30.45,30.47,30.45,30.45,9600.0,19.3854,19.3982,19.3854,19.3854,9600.0
2012-12-24 12:45:00,30.45,30.48,30.45,30.46,24500.0,19.3854,19.4045,19.3854,19.3918,24500.0
2012-12-24 12:50:00,30.46,30.52,30.46,30.52,20200.0,19.3918,19.43,19.3918,19.43,20200.0
2012-12-24 12:55:00,30.53,30.57,30.53,30.54,64800.0,19.4364,19.4618,19.4364,19.4427,64800.0
2012-12-26 09:30:00,30.58,30.7,30.54,30.67,18100.0,19.4682,19.5446,19.4427,19.5255,18100.0
2012-12-26 09:35:00,30.66,30.66,30.46,30.48,17700.0,19.5191,19.5191,19.3918,19.4045,17700.0
2012-12-26 09:40:00,30.48,30.56,30.48,30.55,28200.0,19.4045,19.4555,19.4045,19.4491,28200.0
2012-12-26 09:45:00,30.55,30.59,30.51,30.59,19400.0,19.4491,19.4746,19.4236,19.4746,19400.0
2012-12-26 09:50:00,30.58,30.59,30.51,30.51,8800.0,19.4682,19.4746,19.4236,19.4236,8800.0
2012-12-26 09:55:00,30.51,30.53,30.49,30.52,23000.0,19.4236,19.4364,19.4109,19.43,23000.0
2012-12-26 10:00:00,30.53,30.56,30.49,30.52,23300.0,19.4364,19.4555,19.4109,19.43,23300.0
2012-12-26 10:05:00,30.52,30.58,30.51,30.57,20900.0,19.43,19.4682,19.4236,19.4618,20900.0
2012-12-26 10:10:00,30.57,30.57,30.5,30.5,11800.0,19.4618,19.4618,19.4173,19.4173,11800.0
2012-12-26 10:15:00,30.51,30.54,30.5,30.54,16700.0,19.4236,19.4427,19.4173,19.4427,16700.0
2012-12-26 10:20:00,30.54,30.55,30.49,30.49,12900.0,19.4427,19.4491,19.4109,19.4109,12900.0
2012-12-26 10:25:00,30.49,30.53,30.48,30.51,11500.0,19.4109,19.4364,19.4045,19.4236,11500.0
2012-12-26 10:30:00,30.52,30.52,30.5,30.52,3700.0,19.43,19.43,19.4173,19.43,3700.0
2012-12-26 10:35:00,30.52,30.53,30.47,30.49,11900.0,19.43,19.4364,19.3982,19.4109,11900.0
2012-12-26 10:40:00,30.5,30.52,30.48,30.49,5400.0,19.4173,19.43,19.4045,19.4109,5400.0
2012-12-26 10:45:00,30.51,30.53,30.5,30.53,4000.0,19.4236,19.4364,19.4173,19.4364,4000.0
2012-12-26 10:50:00,30.52,30.54,30.5,30.54,11500.0,19.43,19.4427,19.4173,19.4427,11500.0
2012-12-26 10:55:00,30.54,30.55,30.53,30.55,11700.0,19.4427,19.4491,19.4364,19.4491,11700.0
2012-12-26 11:00:00,30.54,30.56,30.51,30.53,14500.0,19.4427,19.4555,19.4236,19.4364,14500.0
2012-12-26 11:05:00,30.52,30.57,30.52,30.57,36500.0,19.43,19.4618,19.43,19.4618,36500.0
2012-12-26 11:10:00,30.56,30.59,30.55,30.59,11000.0,19.4555,19.4746,19.4491,19.4746,11000.0
2012-12-26 11:15:00,30.59,30.59,30.55,30.58,22900.0,19.4746,19.4746,19.4491,19.4682,22900.0
2012-12-26 11:20:00,30.58,30.59,30.55,30.57,10300.0,19.4682,19.4746,19.4491,19.4618,10300.0
2012-12-26 11:25:00,30.57,30.57,30.52,30.52,32900.0,19.4618,19.4618,19.43,19.43,32900.0
2012-12-26 11:30:00,30.52,30.55,30.51,30.53,65700.0,19.43,19.4491,19.4236,19.4364,65700.0
2012-12-26 11:35:00,30.52,30.52,30.44,30.44,19700.0,19.43,19.43,19.3791,19.3791,19700.0
2012-12-26 11:40:00,30.44,30.46,30.41,30.41,16500.0,19.3791,19.3918,19.36,19.36,16500.0
2012-12-26 11:45:00,30.41,30.42,30.37,30.37,19100.0,19.36,19.3663,19.3345,19.3345,19100.0
2012-12-26 11:50:00,30.38,30.41,30.38,30.41,6000.0,19.3409,19.36,19.3409,19.36,6000.0
2012-12-26 11:55:00,30.41,30.43,30.41,30.43,9500.0,19.36,19.3727,19.36,19.3727,9500.0
2012-12-26 12:00:00,30.43,30.45,30.42,30.44,8800.0,19.3727,19.3854,19.3663,19.3791,8800.0
2012-12-26 12:05:00,30.44,30.45,30.42,30.44,4400.0,19.3791,19.3854,19.3663,19.3791,4400.0
2012-12-26 12:10:00,30.44,30.46,30.43,30.45,6500.0,19.3791,19.3918,19.3727,19.3854,6500.0
2012-12-26 12:15:00,30.44,30.46,30.42,30.43,10500.0,19.3791,19.3918,19.3663,19.3727,10500.0
2012-12-26 12:20:00,30.44,30.46,30.43,30.44,10800.0,19.3791,19.3918,19.3727,19.3791,10800.0
2012-12-26 12:25:00,30.43,30.43,30.41,30.42,5700.0,19.3727,19.3727,19.36,19.3663,5700.0
2012-12-26 12:30:00,30.42,30.43,30.39,30.43,10800.0,19.3663,19.3727,19.3472,19.3727,10800.0
2012-12-26 12:35:00,30.42,30.42,30.39,30.39,8800.0,19.3663,19.3663,19.3472,19.3472,8800.0
2012-12-26 12:40:00,30.39,30.41,30.39,30.41,8400.0,19.3472,19.36,19.3472,19.36,8400.0
2012-12-26 12:45:00,30.41,30.46,30.4,30.45,12700.0,19.36,19.3918,19.3536,19.3854,12700.0
2012-12-26 12:50:00,30.46,30.46,30.44,30.46,9200.0,19.3918,19.3918,19.3791,19.3918,9200.0
2012-12-26 12:55:00,30.46,30.49,30.46,30.46,13000.0,19.3918,19.4109,19.3918,19.3918,13000.0
2012-12-26 13:00:00,30.45,30.48,30.45,30.48,11700.0,19.3854,19.4045,19.3854,19.4045,11700.0
2012-12-26 13:05:00,30.48,30.48,30.44,30.45,9500.0,19.4045,19.4045,19.3791,19.3854,9500.0
2012-12-26 13:10:00,30.46,30.46,30.44,30.44,9300.0,19.3918,19.3918,19.3791,19.3791,9300.0
2012-12-26 13:15:00,30.44,30.47,30.44,30.46,15600.0,19.3791,19.3982,19.3791,19.3918,15600.0
2012-12-26 13:20:00,30.46,30.48,30.46,30.47,4300.0,19.3918,19.4045,19.3918,19.3982,4300.0
2012-12-26 13:25:00,30.47,30.51,30.47,30.51,10500.0,19.3982,19.4236,19.3982,19.4236,10500.0
2012-12-26 13:30:00,30.51,30.51,30.46,30.47,17900.0,19.4236,19.4236,19.3918,19.3982,17900.0
2012-12-26 13:35:00,30.47,30.49,30.45,30.45,10700.0,19.3982,19.4109,19.3854,19.3854,10700.0
2012-12-26 13:40:00,30.45,30.48,30.45,30.47,14300.0,19.3854,19.4045,19.3854,19.3982,14300.0
2012-12-26 13:45:00,30.46,30.47,30.43,30.44,17900.0,19.3918,19.3982,19.3727,19.3791,17900.0
2012-12-26 13:50:00,30.43,30.43,30.38,30.39,11300.0,19.3727,19.3727,19.3409,19.3472,11300.0
2012-12-26 13:55:00,30.39,30.39,30.35,30.36,14900.0,19.3472,19.3472,19.3218,19.3281,14900.0
2012-12-26 14:00:00,30.36,30.39,30.36,30.37,28400.0,19.3281,19.3472,19.3281,19.3345,28400.0
2012-12-26 14:05:00,30.37,30.37,30.35,30.35,11000.0,19.3345,19.3345,19.3218,19.3218,11000.0
2012-12-26 14:10:00,30.36,30.36,30.32,30.33,35400.0,19.3281,19.3281,19.3027,19.309,35400.0
2012-12-26 14:15:00,30.33,30.34,30.3,30.32,27300.0,19.309,19.3154,19.2899,19.3027,27300.0
2012-12-26 14:20:00,30.31,30.32,30.3,30.3,4100.0,19.2963,19.3027,19.2899,19.2899,4100.0
2012-12-26 14:25:00,30.3,30.32,30.29,30.32,12800.0,19.2899,19.3027,19.2836,19.3027,12800.0
2012-12-26 14:30:00,30.32,30.33,30.32,30.32,4700.0,19.3027,19.309,19.3027,19.3027,4700.0
2012-12-26 14:35:00,30.32,30.33,30.31,30.33,10900.0,19.3027,19.309,19.2963,19.309,10900.0
2012-12-26 14:40:00,30.32,30.33,30.29,30.29,14100.0,19.3027,19.309,19.2836,19.2836,14100.0
2012-12-26 14:45:00,30.29,30.29,30.27,30.29,20100.0,19.2836,19.2836,19.2708,19.2836,20100.0
2012-12-26 14:50:00,30.3,30.36,30.29,30.33,33900.0,19.2899,19.3281,19.2836,19.309,33900.0
2012-12-26 14:55:00,30.32,30.38,30.32,30.37,10600.0,19.3027,19.3409,19.3027,19.3345,10600.0
2012-12-26 15:00:00,30.38,30.4,30.37,30.37,18800.0,19.3409,19.3536,19.3345,19.3345,18800.0
2012-12-26 15:05:00,30.37,30.37,30.32,30.33,16500.0,19.3345,19.3345,19.3027,19.309,16500.0
2012-12-26 15:10:00,30.33,30.33,30.3,30.3,9000.0,19.309,19.309,19.2899,19.2899,9000.0
2012-12-26 15:15:00,30.3,30.33,30.3,30.33,11100.0,19.2899,19.309,19.2899,19.309,11100.0
2012-12-26 15:20:00,30.33,30.34,30.32,30.33,18700.0,19.309,19.3154,19.3027,19.309,18700.0
2012-12-26 15:25:00,30.33,30.39,30.33,30.38,27700.0,19.309,19.3472,19.309,19.3409,27700.0
2012-12-26 15:30:00,30.38,30.39,30.38,30.39,17400.0,19.3409,19.3472,19.3409,19.3472,17400.0
2012-12-26 15:35:00,30.39,30.39,30.35,30.36,25200.0,19.3472,19.3472,19.3218,19.3281,25200.0
2012-12-26 15:40:00,30.35,30.35,30.32,30.33,31600.0,19.3218,19.3218,19.3027,19.309,31600.0
2012-12-26 15:45:00,30.34,30.35,30.3,30.33,52000.0,19.3154,19.3218,19.2899,19.309,52000.0
2012-12-26 15:50:00,30.32,30.35,30.31,30.33,48900.0,19.3027,19.3218,19.2963,19.309,48900.0
2012-12-26 15:55:00,30.34,30.35,30.29,30.33,208200.0,19.3154,19.3218,19.2836,19.309,208200.0
2012-12-27 09:30:00,30.26,30.32,30.22,30.31,41900.0,19.2645,19.3027,19.239,19.2963,41900.0
2012-12-27 09:35:00,30.31,30.39,30.3,30.33,26200.0,19.2963,19.3472,19.2899,19.309,26200.0
2012-12-27 09:40:00,30.33,30.39,30.31,30.32,24800.0,19.309,19.3472,19.2963,19.3027,24800.0
2012-12-27 09:45:00,30.31,30.35,30.26,30.26,23100.0,19.2963,19.3218,19.2645,19.2645,23100.0
2012-12-27 09:50:00,30.26,30.33,30.26,30.33,11600.0,19.2645,19.309,19.2645,19.309,11600.0
2012-12-27 09:55:00,30.33,30.34,30.29,30.29,28100.0,19.309,19.3154,19.2836,19.2836,28100.0
2012-12-27 10:00:00,30.29,30.3,30.23,30.24,27900.0,19.2836,19.2899,19.2454,19.2517,27900.0
2012-12-27 10:05:00,30.23,30.24,30.18,30.2,16400.0,19.2454,19.2517,19.2135,19.2263,16400.0
2012-12-27 10:10:00,30.21,30.21,30.18,30.18,9400.0,19.2326,19.2326,19.2135,19.2135,9400.0
2012-12-27 10:15:00,30.18,30.18,30.06,30.06,31000.0,19.2135,19.2135,19.1372,19.1372,31000.0
2012-12-27 10:20:00,30.06,30.1,29.99,30.07,83600.0,19.1372,19.1626,19.0926,19.1435,83600.0
2012-12-27 10:25:00,30.07,30.12,30.03,30.12,33700.0,19.1435,19.1753,19.1181,19.1753,33700.0
2012-12-27 10:30:00,30.12,30.14,30.08,30.14,27400.0,19.1753,19.1881,19.1499,19.1881,27400.0
2012-12-27 10:35:00,30.13,30.13,30.09,30.12,20000.0,19.1817,19.1817,19.1563,19.1753,20000.0
2012-12-27 10:40:00,30.13,30.13,30.01,30.06,47000.0,19.1817,19.1817,19.1053,19.1372,47000.0
2012-12-27 10:45:00,30.06,30.06,30.01,30.02,34400.0,19.1372,19.1372,19.1053,19.1117,34400.0
2012-12-27 10:50:00,30.02,30.05,30.01,30.02,28900.0,19.1117,19.1308,19.1053,19.1117,28900.0
2012-12-27 10:55:00,30.02,30.07,30.0,30.07,23000.0,19.1117,19.1435,19.099,19.1435,23000.0
2012-12-27 11:00:00,30.07,30.11,30.06,30.06,21700.0,19.1435,19.169,19.1372,19.1372,21700.0
2012-12-27 11:05:00,30.05,30.05,30.03,30.05,14300.0,19.1308,19.1308,19.1181,19.1308,14300.0
2012-12-27 11:10:00,30.04,30.05,30.01,30.02,19900.0,19.1244,19.1308,19.1053,19.1117,19900.0
2012-12-27 11:15:00,30.03,30.03,29.98,30.01,51300.0,19.1181,19.1181,19.0862,19.1053,51300.0
2012-12-27 11:20:00,30.01,30.03,30.0,30.01,21900.0,19.1053,19.1181,19.099,19.1053,21900.0
2012-12-27 11:25:00,30.0,30.04,29.98,30.03,30200.0,19.099,19.1244,19.0862,19.1181,30200.0
2012-12-27 11:30:00,30.03,30.05,30.0,30.04,22000.0,19.1181,19.1308,19.099,19.1244,22000.0
2012-12-27 11:35:00,30.04,30.06,30.03,30.06,23100.0,19.1244,19.1372,19.1181,19.1372,23100.0
2012-12-27 11:40:00,30.06,30.11,30.06,30.08,14100.0,19.1372,19.169,19.1372,19.1499,14100.0
2012-12-27 11:45:00,30.08,30.11,30.07,30.11,19000.0,19.1499,19.169,19.1435,19.169,19000.0
2012-12-27 11:50:00,30.1,30.11,30.08,30.1,13500.0,19.1626,19.169,19.1499,19.1626,13500.0
2012-12-27 11:55:00,30.11,30.11,30.07,30.1,30200.0,19.169,19.169,19.1435,19.1626,30200.0
2012-12-27 12:00:00,30.1,30.1,30.04,30.06,28100.0,19.1626,19.1626,19.1244,19.1372,28100.0
2012-12-27 12:05:00,30.05,30.05,29.94,29.96,37800.0,19.1308,19.1308,19.0608,19.0735,37800.0
2012-12-27 12:10:00,29.96,30.01,29.96,30.0,17700.0,19.0735,19.1053,19.0735,19.099,17700.0
2012-12-27 12:15:00,30.01,30.02,29.98,29.98,9300.0,19.1053,19.1117,19.0862,19.0862,9300.0
2012-12-27 12:20:00,29.99,30.0,29.95,29.97,23100.0,19.0926,19.099,19.0671,19.0799,23100.0
2012-12-27 12:25:00,29.96,29.99,29.95,29.96,11900.0,19.0735,19.0926,19.0671,19.0735,11900.0
2012-12-27 12:30:00,29.96,29.96,29.91,29.91,27000.0,19.0735,19.0735,19.0417,19.0417,27000.0
2012-12-27 12:35:00,29.92,29.93,29.9,29.93,16900.0,19.048,19.0544,19.0353,19.0544,16900.0
2012-12-27 12:40:00,29.93,29.94,29.9,29.91,8600.0,19.0544,19.0608,19.0353,19.0417,8600.0
2012-12-27 12:45:00,29.92,29.95,29.89,29.93,15000.0,19.048,19.0671,19.0289,19.0544,15000.0
2012-12-27 12:50:00,29.93,30.01,29.92,30.0,21700.0,19.0544,19.1053,19.048,19.099,21700.0
2012-12-27 12:55:00,30.0,30.02,29.98,30.02,27600.0,19.099,19.1117,19.0862,19.1117,27600.0
2012-12-27 13:00:00,30.01,30.06,29.99,30.05,20500.0,19.1053,19.1372,19.0926,19.1308,20500.0
2012-12-27 13:05:00,30.06,30.06,30.03,30.04,15600.0,19.1372,19.1372,19.1181,19.1244,15600.0
2012-12-27 13:10:00,30.04,30.05,30.02,30.02,9100.0,19.1244,19.1308,19.1117,19.1117,9100.0
2012-12-27 13:15:00,30.02,30.07,30.02,30.03,12000.0,19.1117,19.1435,19.1117,19.1181,12000.0
2012-12-27 13:20:00,30.04,30.04,29.96,29.97,20100.0,19.1244,19.1244,19.0735,19.0799,20100.0
2012-12-27 13:25:00,29.97,29.99,29.93,29.98,14000.0,19.0799,19.0926,19.0544,19.0862,14000.0
2012-12-27 13:30:00,29.99,30.01,29.97,29.97,18800.0,19.0926,19.1053,19.0799,19.0799,18800.0
2012-12-27 13:35:00,29.97,29.99,29.95,29.98,33500.0,19.0799,19.0926,19.0671,19.0862,33500.0
2012-12-27 13:40:00,29.99,29.99,29.96,29.96,21500.0,19.0926,19.0926,19.0735,19.0735,21500.0
2012-12-27 13:45:00,29.97,29.99,29.95,29.97,22300.0,19.0799,19.0926,19.0671,19.0799,22300.0
2012-12-27 13:50:00,29.97,29.98,29.96,29.96,5700.0,19.0799,19.0862,19.0735,19.0735,5700.0
2012-12-27 13:55:00,29.96,29.99,29.94,29.96,14400.0,19.0735,19.0926,19.0608,19.0735,14400.0
2012-12-27 14:00:00,29.95,29.98,29.94,29.94,32300.0,19.0671,19.0862,19.0608,19.0608,32300.0
2012-12-27 14:05:00,29.93,29.96,29.93,29.93,16200.0,19.0544,19.0735,19.0544,19.0544,16200.0
2012-12-27 14:10:00,29.94,29.96,29.94,29.96,19100.0,19.0608,19.0735,19.0608,19.0735,19100.0
2012-12-27 14:15:00,29.96,29.97,29.94,29.96,26600.0,19.0735,19.0799,19.0608,19.0735,26600.0
2012-12-27 14:20:00,29.96,29.99,29.95,29.99,39000.0,19.0735,19.0926,19.0671,19.0926,39000.0
2012-12-27 14:25:00,29.98,29.99,29.95,29.95,65700.0,19.0862,19.0926,19.0671,19.0671,65700.0
2012-12-27 14:30:00,29.95,29.97,29.94,29.95,20100.0,19.0671,19.0799,19.0608,19.0671,20100.0
2012-12-27 14:35:00,29.94,29.97,29.92,29.93,23600.0,19.0608,19.0799,19.048,19.0544,23600.0
2012-12-27 14:40:00,29.93,30.0,29.93,30.0,17300.0,19.0544,19.099,19.0544,19.099,17300.0
2012-12-27 14:45:00,30.01,30.16,29.99,30.1,143600.0,19.1053,19.2008,19.0926,19.1626,143600.0
2012-12-27 14:50:00,30.11,30.13,30.05,30.06,27000.0,19.169,19.1817,19.1308,19.1372,27000.0
2012-12-27 14:55:00,30.06,30.11,30.06,30.06,33600.0,19.1372,19.169,19.1372,19.1372,33600.0
2012-12-27 15:00:00,30.07,30.09,30.06,30.09,11400.0,19.1435,19.1563,19.1372,19.1563,11400.0
2012-12-27 15:05:00,30.11,30.2,30.11,30.2,123000.0,19.169,19.2263,19.169,19.2263,123000.0
2012-12-27 15:10:00,30.2,30.21,30.18,30.18,38800.0,19.2263,19.2326,19.2135,19.2135,38800.0
2012-12-27 15:15:00,30.19,30.22,30.19,30.21,26500.0,19.2199,19.239,19.2199,19.2326,26500.0
2012-12-27 15:20:00,30.21,30.32,30.2,30.28,78400.0,19.2326,19.3027,19.2263,19.2772,78400.0
2012-12-27 15:25:00,30.28,30.3,30.24,30.24,39900.0,19.2772,19.2899,19.2517,19.2517,39900.0
2012-12-27 15:30:00,30.23,30.25,30.22,30.25,55200.0,19.2454,19.2581,19.239,19.2581,55200.0
2012-12-27 15:35:00,30.25,30.32,30.25,30.3,93000.0,19.2581,19.3027,19.2581,19.2899,93000.0
2012-12-27 15:40:00,30.31,30.37,30.31,30.35,35100.0,19.2963,19.3345,19.2963,19.3218,35100.0
2012-12-27 15:45:00,30.35,30.36,30.3,30.3,39200.0,19.3218,19.3281,19.2899,19.2899,39200.0
2012-12-27 15:50:00,30.3,30.33,30.29,30.32,98600.0,19.2899,19.309,19.2836,19.3027,98600.0
2012-12-27 15:55:00,30.32,30.36,30.26,30.26,139000.0,19.3027,19.3281,19.2645,19.2645,139000.0
2012-12-28 09:30:00,30.15,30.16,30.06,30.14,29900.0,19.1944,19.2008,19.1372,19.1881,29900.0
2012-12-28 09:35:00,30.16,30.19,30.14,30.14,14600.0,19.2008,19.2199,19.1881,19.1881,14600.0
2012-12-28 09:40:00,30.13,30.13,30.03,30.06,8500.0,19.1817,19.1817,19.1181,19.1372,8500.0
2012-12-28 09:45:00,30.07,30.07,30.03,30.03,9000.0,19.1435,19.1435,19.1181,19.1181,9000.0
2012-12-28 09:50:00,30.04,30.06,30.03,30.03,11900.0,19.1244,19.1372,19.1181,19.1181,11900.0
2012-12-28 09:55:00,30.03,30.14,30.03,30.08,15000.0,19.1181,19.1881,19.1181,19.1499,15000.0
2012-12-28 10:00:00,30.08,30.13,30.06,30.12,15700.0,19.1499,19.1817,19.1372,19.1753,15700.0
2012-12-28 10:05:00,30.12,30.14,30.05,30.07,14900.0,19.1753,19.1881,19.1308,19.1435,14900.0
2012-12-28 10:10:00,30.06,30.07,30.03,30.07,11400.0,19.1372,19.1435,19.1181,19.1435,11400.0
2012-12-28 10:15:00,30.07,30.15,30.07,30.15,18700.0,19.1435,19.1944,19.1435,19.1944,18700.0
2012-12-28 10:20:00,30.14,30.18,30.12,30.12,13600.0,19.1881,19.2135,19.1753,19.1753,13600.0
2012-12-28 10:25:00,30.13,30.13,30.06,30.1,135800.0,19.1817,19.1817,19.1372,19.1626,135800.0
2012-12-28 10:30:00,30.09,30.18,30.07,30.17,243200.0,19.1563,19.2135,19.1435,19.2072,243200.0
2012-12-28 10:35:00,30.17,30.18,30.16,30.17,18700.0,19.2072,19.2135,19.2008,19.2072,18700.0
2012-12-28 10:40:00,30.17,30.28,30.16,30.25,42900.0,19.2072,19.2772,19.2008,19.2581,42900.0
2012-12-28 10:45:00,30.25,30.37,30.25,30.32,58500.0,19.2581,19.3345,19.2581,19.3027,58500.0
2012-12-28 10:50:00,30.31,30.31,30.27,30.28,17900.0,19.2963,19.2963,19.2708,19.2772,17900.0
2012-12-28 10:55:00,30.28,30.28,30.23,30.23,29700.0,19.2772,19.2772,19.2454,19.2454,29700.0
2012-12-28 11:00:00,30.23,30.25,30.2,30.25,18700.0,19.2454,19.2581,19.2263,19.2581,18700.0
2012-12-28 11:05:00,30.25,30.25,30.19,30.2,18100.0,19.2581,19.2581,19.2199,19.2263,18100.0
2012-12-28 11:10:00,30.2,30.21,30.16,30.2,20700.0,19.2263,19.2326,19.2008,19.2263,20700.0
2012-12-28 11:15:00,30.19,30.26,30.18,30.26,18500.0,19.2199,19.2645,19.2135,19.2645,18500.0
2012-12-28 11:20:00,30.26,30.26,30.21,30.21,18000.0,19.2645,19.2645,19.2326,19.2326,18000.0
2012-12-28 11:25:00,30.21,30.23,30.18,30.22,12700.0,19.2326,19.2454,19.2135,19.239,12700.0
2012-12-28 11:30:00,30.22,30.22,30.19,30.19,12000.0,19.239,19.239,19.2199,19.2199,12000.0
2012-12-28 11:35:00,30.2,30.23,30.18,30.19,20800.0,19.2263,19.2454,19.2135,19.2199,20800.0
2012-12-28 11:40:00,30.19,30.21,30.19,30.19,17500.0,19.2199,19.2326,19.2199,19.2199,17500.0
2012-12-28 11:45:00,30.19,30.21,30.18,30.18,20900.0,19.2199,19.2326,19.2135,19.2135,20900.0
2012-12-28 11:50:00,30.18,30.18,30.15,30.15,6600.0,19.2135,19.2135,19.1944,19.1944,6600.0
2012-12-28 11:55:00,30.16,30.17,30.15,30.16,11700.0,19.2008,19.2072,19.1944,19.2008,11700.0
2012-12-28 12:00:00,30.16,30.19,30.13,30.15,43700.0,19.2008,19.2199,19.1817,19.1944,43700.0
2012-12-28 12:05:00,30.15,30.17,30.14,30.17,26900.0,19.1944,19.2072,19.1881,19.2072,26900.0
2012-12-28 12:10:00,30.17,30.18,30.16,30.18,25600.0,19.2072,19.2135,19.2008,19.2135,25600.0
2012-12-28 12:15:00,30.19,30.21,30.16,30.2,32400.0,19.2199,19.2326,19.2008,19.2263,32400.0
2012-12-28 12:20:00,30.21,30.21,30.18,30.21,20100.0,19.2326,19.2326,19.2135,19.2326,20100.0
2012-12-28 12:25:00,30.21,30.21,30.2,30.21,5000.0,19.2326,19.2326,19.2263,19.2326,5000.0
2012-12-28 12:30:00,30.2,30.24,30.2,30.24,12000.0,19.2263,19.2517,19.2263,19.2517,12000.0
2012-12-28 12:35:00,30.24,30.25,30.23,30.25,17100.0,19.2517,19.2581,19.2454,19.2581,17100.0
2012-12-28 12:40:00,30.24,30.25,30.21,30.21,11300.0,19.2517,19.2581,19.2326,19.2326,11300.0
2012-12-28 12:45:00,30.2,30.24,30.2,30.23,25200.0,19.2263,19.2517,19.2263,19.2454,25200.0
2012-12-28 12:50:00,30.23,30.23,30.19,30.19,10200.0,19.2454,19.2454,19.2199,19.2199,10200.0
2012-12-28 12:55:00,30.2,30.22,30.18,30.2,21600.0,19.2263,19.239,19.2135,19.2263,21600.0
2012-12-28 13:00:00,30.21,30.24,30.21,30.21,17200.0,19.2326,19.2517,19.2326,19.2326,17200.0
2012-12-28 13:05:00,30.22,30.22,30.2,30.22,18100.0,19.239,19.239,19.2263,19.239,18100.0
2012-12-28 13:10:00,30.22,30.24,30.2,30.2,11300.0,19.239,19.2517,19.2263,19.2263,11300.0
2012-12-28 13:15:00,30.19,30.2,30.16,30.18,25500.0,19.2199,19.2263,19.2008,19.2135,25500.0
2012-12-28 13:20:00,30.17,30.18,30.15,30.15,7500.0,19.2072,19.2135,19.1944,19.1944,7500.0
2012-12-28 13:25:00,30.14,30.16,30.12,30.12,10500.0,19.1881,19.2008,19.1753,19.1753,10500.0
2012-12-28 13:30:00,30.13,30.13,30.11,30.11,8000.0,19.1817,19.1817,19.169,19.169,8000.0
2012-12-28 13:35:00,30.12,30.12,30.11,30.11,2400.0,19.1753,19.1753,19.169,19.169,2400.0
2012-12-28 13:40:00,30.11,30.12,30.1,30.12,13500.0,19.169,19.1753,19.1626,19.1753,13500.0
2012-12-28 13:45:00,30.11,30.11,30.1,30.1,5400.0,19.169,19.169,19.1626,19.1626,5400.0
2012-12-28 13:50:00,30.1,30.11,30.06,30.06,15400.0,19.1626,19.169,19.1372,19.1372,15400.0
2012-12-28 13:55:00,30.06,30.06,30.03,30.05,20800.0,19.1372,19.1372,19.1181,19.1308,20800.0
2012-12-28 14:00:00,30.06,30.08,30.05,30.05,12700.0,19.1372,19.1499,19.1308,19.1308,12700.0
2012-12-28 14:05:00,30.05,30.05,30.01,30.04,18500.0,19.1308,19.1308,19.1053,19.1244,18500.0
2012-12-28 14:10:00,30.04,30.04,29.99,30.0,14800.0,19.1244,19.1244,19.0926,19.099,14800.0
2012-12-28 14:15:00,30.0,30.02,30.0,30.02,8700.0,19.099,19.1117,19.099,19.1117,8700.0
2012-12-28 14:20:00,30.02,30.04,30.01,30.03,8800.0,19.1117,19.1244,19.1053,19.1181,8800.0
2012-12-28 14:25:00,30.04,30.05,30.0,30.01,21800.0,19.1244,19.1308,19.099,19.1053,21800.0
2012-12-28 14:30:00,30.01,30.03,30.01,30.03,12400.0,19.1053,19.1181,19.1053,19.1181,12400.0
2012-12-28 14:35:00,30.02,30.03,30.02,30.02,3000.0,19.1117,19.1181,19.1117,19.1117,3000.0
2012-12-28 14:40:00,30.03,30.03,30.02,30.02,3500.0,19.1181,19.1181,19.1117,19.1117,3500.0
2012-12-28 14:45:00,30.02,30.04,30.02,30.03,10000.0,19.1117,19.1244,19.1117,19.1181,10000.0
2012-12-28 14:50:00,30.04,30.04,30.03,30.04,4500.0,19.1244,19.1244,19.1181,19.1244,4500.0
2012-12-28 14:55:00,30.04,30.04,30.03,30.03,5200.0,19.1244,19.1244,19.1181,19.1181,5200.0
2012-12-28 15:00:00,30.03,30.04,30.03,30.03,10000.0,19.1181,19.1244,19.1181,19.1181,10000.0
2012-12-28 15:05:00,30.03,30.04,30.03,30.04,6900.0,19.1181,19.1244,19.1181,19.1244,6900.0
2012-12-28 15:10:00,30.04,30.05,30.01,30.05,34500.0,19.1244,19.1308,19.1053,19.1308,34500.0
2012-12-28 15:15:00,30.05,30.1,30.05,30.1,13200.0,19.1308,19.1626,19.1308,19.1626,13200.0
2012-12-28 15:20:00,30.1,30.11,30.05,30.07,20400.0,19.1626,19.169,19.1308,19.1435,20400.0
2012-12-28 15:25:00,30.06,30.09,30.06,30.07,13900.0,19.1372,19.1563,19.1372,19.1435,13900.0
2012-12-28 15:30:00,30.07,30.09,30.07,30.09,12800.0,19.1435,19.1563,19.1435,19.1563,12800.0
2012-12-28 15:35:00,30.09,30.1,29.97,30.0,92600.0,19.1563,19.1626,19.0799,19.099,92600.0
2012-12-28 15:40:00,30.0,30.05,30.0,30.02,55500.0,19.099,19.1308,19.099,19.1117,55500.0
2012-12-28 15:45:00,30.01,30.01,29.96,30.0,88400.0,19.1053,19.1053,19.0735,19.099,88400.0
2012-12-28 15:50:00,29.99,30.01,29.94,29.99,83800.0,19.0926,19.1053,19.0608,19.0926,83800.0
2012-12-28 15:55:00,29.99,30.01,29.94,29.95,180400.0,19.0926,19.1053,19.0608,19.0671,180400.0
2012-12-31 09:30:00,29.96,29.96,29.83,29.87,73800.0,19.0735,19.0735,18.9907,19.0162,73800.0
2012-12-31 09:35:00,29.87,29.9,29.82,29.86,34200.0,19.0162,19.0353,18.9844,19.0098,34200.0
2012-12-31 09:40:00,29.86,29.86,29.78,29.83,70800.0,19.0098,19.0098,18.9589,18.9907,70800.0
2012-12-31 09:45:00,29.84,29.86,29.79,29.8,40700.0,18.9971,19.0098,18.9653,18.9716,40700.0
2012-12-31 09:50:00,29.81,29.96,29.81,29.93,34500.0,18.978,19.0735,18.978,19.0544,34500.0
2012-12-31 09:55:00,29.94,29.96,29.91,29.94,43500.0,19.0608,19.0735,19.0417,19.0608,43500.0
2012-12-31 10:00:00,29.92,29.95,29.86,29.86,26100.0,19.048,19.0671,19.0098,19.0098,26100.0
2012-12-31 10:05:00,29.86,29.9,29.86,29.89,16300.0,19.0098,19.0353,19.0098,19.0289,16300.0
2012-12-31 10:10:00,29.89,29.9,29.84,29.85,25500.0,19.0289,19.0353,18.9971,19.0035,25500.0
2012-12-31 10:15:00,29.85,29.88,29.85,29.86,15500.0,19.0035,19.0226,19.0035,19.0098,15500.0
2012-12-31 10:20:00,29.86,29.97,29.85,29.96,43300.0,19.0098,19.0799,19.0035,19.0735,43300.0
2012-12-31 10:25:00,29.95,30.07,29.94,30.01,52100.0,19.0671,19.1435,19.0608,19.1053,52100.0
2012-12-31 10:30:00,30.01,30.05,30.0,30.05,32200.0,19.1053,19.1308,19.099,19.1308,32200.0
2012-12-31 10:35:00,30.04,30.04,29.98,29.99,37600.0,19.1244,19.1244,19.0862,19.0926,37600.0
2012-12-31 10:40:00,29.99,30.01,29.97,30.0,37800.0,19.0926,19.1053,19.0799,19.099,37800.0
2012-12-31 10:45:00,30.0,30.02,29.99,30.01,47800.0,19.099,19.1117,19.0926,19.1053,47800.0
2012-12-31 10:50:00,30.0,30.08,30.0,30.05,35000.0,19.099,19.1499,19.099,19.1308,35000.0
2012-12-31 10:55:00,30.05,30.08,30.05,30.06,15900.0,19.1308,19.1499,19.1308,19.1372,15900.0
2012-12-31 11:00:00,30.07,30.12,30.04,30.11,49600.0,19.1435,19.1753,19.1244,19.169,49600.0
2012-12-31 11:05:00,30.11,30.11,30.07,30.09,41300.0,19.169,19.169,19.1435,19.1563,41300.0
2012-12-31 11:10:00,30.08,30.09,30.07,30.09,34500.0,19.1499,19.1563,19.1435,19.1563,34500.0
2012-12-31 11:15:00,30.09,30.1,30.06,30.07,29800.0,19.1563,19.1626,19.1372,19.1435,29800.0
2012-12-31 11:20:00,30.08,30.12,30.08,30.08,42100.0,19.1499,19.1753,19.1499,19.1499,42100.0
2012-12-31 11:25:00,30.08,30.09,30.05,30.08,41000.0,19.1499,19.1563,19.1308,19.1499,41000.0
2012-12-31 11:30:00,30.08,30.1,30.07,30.09,24300.0,19.1499,19.1626,19.1435,19.1563,24300.0
2012-12-31 11:35:00,30.08,30.08,30.04,30.04,50500.0,19.1499,19.1499,19.1244,19.1244,50500.0
2012-12-31 11:40:00,30.04,30.05,30.0,30.02,22000.0,19.1244,19.1308,19.099,19.1117,22000.0
2012-12-31 11:45:00,30.02,30.03,29.98,29.98,16100.0,19.1117,19.1181,19.0862,19.0862,16100.0
2012-12-31 11:50:00,29.99,29.99,29.93,29.94,24000.0,19.0926,19.0926,19.0544,19.0608,24000.0
2012-12-31 11:55:00,29.94,29.97,29.9,29.93,18100.0,19.0608,19.0799,19.0353,19.0544,18100.0
2012-12-31 12:00:00,29.93,29.97,29.93,29.94,16400.0,19.0544,19.0799,19.0544,19.0608,16400.0
2012-12-31 12:05:00,29.94,29.94,29.9,29.91,7300.0,19.0608,19.0608,19.0353,19.0417,7300.0
2012-12-31 12:10:00,29.9,29.94,29.89,29.91,23000.0,19.0353,19.0608,19.0289,19.0417,23000.0
2012-12-31 12:15:00,29.92,29.94,29.92,29.93,8200.0,19.048,19.0608,19.048,19.0544,8200.0
2012-12-31 12:20:00,29.92,29.96,29.91,29.94,12600.0,19.048,19.0735,19.0417,19.0608,12600.0
2012-12-31 12:25:00,29.93,29.96,29.92,29.94,7100.0,19.0544,19.0735,19.048,19.0608,7100.0
2012-12-31 12:30:00,29.95,29.96,29.93,29.95,14200.0,19.0671,19.0735,19.0544,19.0671,14200.0
2012-12-31 12:35:00,29.94,30.0,29.94,29.99,7700.0,19.0608,19.099,19.0608,19.0926,7700.0
2012-12-31 12:40:00,29.99,30.13,29.99,30.08,48300.0,19.0926,19.1817,19.0926,19.1499,48300.0
2012-12-31 12:45:00,30.08,30.16,30.08,30.14,34700.0,19.1499,19.2008,19.1499,19.1881,34700.0
2012-12-31 12:50:00,30.14,30.14,30.02,30.04,36600.0,19.1881,19.1881,19.1117,19.1244,36600.0
2012-12-31 12:55:00,30.04,30.06,30.0,30.06,51700.0,19.1244,19.1372,19.099,19.1372,51700.0
2012-12-31 13:00:00,30.06,30.08,30.03,30.06,50000.0,19.1372,19.1499,19.1181,19.1372,50000.0
2012-12-31 13:05:00,30.05,30.06,30.0,30.03,69800.0,19.1308,19.1372,19.099,19.1181,69800.0
2012-12-31 13:10:00,30.04,30.08,30.02,30.07,44900.0,19.1244,19.1499,19.1117,19.1435,44900.0
2012-12-31 13:15:00,30.07,30.12,30.05,30.06,47300.0,19.1435,19.1753,19.1308,19.1372,47300.0
2012-12-31 13:20:00,30.06,30.15,30.06,30.13,53000.0,19.1372,19.1944,19.1372,19.1817,53000.0
2012-12-31 13:25:00,30.13,30.16,30.13,30.13,17300.0,19.1817,19.2008,19.1817,19.1817,17300.0
2012-12-31 13:30:00,30.13,30.13,30.09,30.1,9900.0,19.1817,19.1817,19.1563,19.1626,9900.0
2012-12-31 13:35:00,30.1,30.13,30.1,30.1,26700.0,19.1626,19.1817,19.1626,19.1626,26700.0
2012-12-31 13:40:00,30.1,30.13,30.1,30.13,46800.0,19.1626,19.1817,19.1626,19.1817,46800.0
2012-12-31 13:45:00,30.13,30.25,30.1,30.13,127300.0,19.1817,19.2581,19.1626,19.1817,127300.0
2012-12-31 13:50:00,30.14,30.2,30.12,30.18,38400.0,19.1881,19.2263,19.1753,19.2135,38400.0
2012-12-31 13:55:00,30.18,30.21,30.16,30.2,24000.0,19.2135,19.2326,19.2008,19.2263,24000.0
2012-12-31 14:00:00,30.17,30.22,30.13,30.14,146500.0,19.2072,19.239,19.1817,19.1881,146500.0
2012-12-31 14:05:00,30.15,30.23,30.13,30.18,238900.0,19.1944,19.2454,19.1817,19.2135,238900.0
2012-12-31 14:10:00,30.19,30.2,30.16,30.19,61200.0,19.2199,19.2263,19.2008,19.2199,61200.0
2012-12-31 14:15:00,30.19,30.22,30.15,30.18,215800.0,19.2199,19.239,19.1944,19.2135,215800.0
2012-12-31 14:20:00,30.19,30.27,30.19,30.26,74100.0,19.2199,19.2708,19.2199,19.2645,74100.0
2012-12-31 14:25:00,30.27,30.28,30.23,30.25,17800.0,19.2708,19.2772,19.2454,19.2581,17800.0
2012-12-31 14:30:00,30.25,30.27,30.23,30.25,18800.0,19.2581,19.2708,19.2454,19.2581,18800.0
2012-12-31 14:35:00,30.24,30.24,30.19,30.2,15600.0,19.2517,19.2517,19.2199,19.2263,15600.0
2012-12-31 14:40:00,30.19,30.23,30.19,30.22,14300.0,19.2199,19.2454,19.2199,19.239,14300.0
2012-12-31 14:45:00,30.21,30.27,30.19,30.24,35700.0,19.2326,19.2708,19.2199,19.2517,35700.0
2012-12-31 14:50:00,30.24,30.26,30.21,30.25,36600.0,19.2517,19.2645,19.2326,19.2581,36600.0
2012-12-31 14:55:00,30.26,30.33,30.26,30.31,42800.0,19.2645,19.309,19.2645,19.2963,42800.0
2012-12-31 15:00:00,30.31,30.35,30.29,30.32,32400.0,19.2963,19.3218,19.2836,19.3027,32400.0
2012-12-31 15:05:00,30.33,30.35,30.3,30.32,24200.0,19.309,19.3218,19.2899,19.3027,24200.0
2012-12-31 15:10:00,30.31,30.32,30.21,30.22,39800.0,19.2963,19.3027,19.2326,19.239,39800.0
2012-12-31 15:15:00,30.23,30.27,30.21,30.27,67700.0,19.2454,19.2708,19.2326,19.2708,67700.0
2012-12-31 15:20:00,30.27,30.32,30.27,30.31,90800.0,19.2708,19.3027,19.2708,19.2963,90800.0
2012-12-31 15:25:00,30.31,30.37,30.27,30.35,201400.0,19.2963,19.3345,19.2708,19.3218,201400.0
2012-12-31 15:30:00,30.35,30.41,30.34,30.39,80800.0,19.3218,19.36,19.3154,19.3472,80800.0
2012-12-31 15:35:00,30.4,30.45,30.39,30.43,53300.0,19.3536,19.3854,19.3472,19.3727,53300.0
2012-12-31 15:40:00,30.43,30.46,30.42,30.43,97800.0,19.3727,19.3918,19.3663,19.3727,97800.0
2012-12-31 15:45:00,30.43,30.55,30.42,30.55,221800.0,19.3727,19.4491,19.3663,19.4491,221800.0
2012-12-31 15:50:00,30.55,30.66,30.53,30.58,195800.0,19.4491,19.5191,19.4364,19.4682,195800.0
2012-12-31 15:55:00,30.58,30.63,30.55,30.6,271400.0,19.4682,19.5,19.4491,19.4809,271400.0
2013-01-02 09:30:00,30.9,30.99,30.84,30.86,58800.0,19.6719,19.7292,19.6337,19.6465,58800.0
2013-01-02 09:35:00,30.88,31.03,30.88,31.03,59500.0,19.6592,19.7547,19.6592,19.7547,59500.0
2013-01-02 09:40:00,31.03,31.05,30.9,30.92,37200.0,19.7547,19.7674,19.6719,19.6847,37200.0
2013-01-02 09:45:00,30.93,30.99,30.91,30.98,29900.0,19.691,19.7292,19.6783,19.7229,29900.0
2013-01-02 09:50:00,30.98,31.05,30.96,31.03,40300.0,19.7229,19.7674,19.7101,19.7547,40300.0
2013-01-02 09:55:00,31.03,31.04,30.94,31.0,28400.0,19.7547,19.7611,19.6974,19.7356,28400.0
2013-01-02 10:00:00,31.0,31.13,31.0,31.12,85800.0,19.7356,19.8183,19.7356,19.812,85800.0
2013-01-02 10:05:00,31.12,31.12,31.08,31.11,26200.0,19.812,19.812,19.7865,19.8056,26200.0
2013-01-02 10:10:00,31.11,31.13,31.08,31.11,35700.0,19.8056,19.8183,19.7865,19.8056,35700.0
2013-01-02 10:15:00,31.1,31.15,31.06,31.06,35300.0,19.7992,19.8311,19.7738,19.7738,35300.0
2013-01-02 10:20:00,31.06,31.06,30.96,30.96,23600.0,19.7738,19.7738,19.7101,19.7101,23600.0
2013-01-02 10:25:00,30.95,30.95,30.89,30.94,24600.0,19.7038,19.7038,19.6656,19.6974,24600.0
2013-01-02 10:30:00,30.94,30.97,30.93,30.94,23000.0,19.6974,19.7165,19.691,19.6974,23000.0
2013-01-02 10:35:00,30.94,30.94,30.91,30.92,10900.0,19.6974,19.6974,19.6783,19.6847,10900.0
2013-01-02 10:40:00,30.93,30.94,30.91,30.91,18500.0,19.691,19.6974,19.6783,19.6783,18500.0
2013-01-02 10:45:00,30.91,30.93,30.89,30.9,22200.0,19.6783,19.691,19.6656,19.6719,22200.0
2013-01-02 10:50:00,30.89,30.95,30.88,30.91,26300.0,19.6656,19.7038,19.6592,19.6783,26300.0
2013-01-02 10:55:00,30.91,30.92,30.86,30.9,31100.0,19.6783,19.6847,19.6465,19.6719,31100.0
2013-01-02 11:00:00,30.91,30.92,30.89,30.9,15100.0,19.6783,19.6847,19.6656,19.6719,15100.0
2013-01-02 11:05:00,30.89,30.9,30.85,30.85,18300.0,19.6656,19.6719,19.6401,19.6401,18300.0
2013-01-02 11:10:00,30.86,30.88,30.85,30.88,52800.0,19.6465,19.6592,19.6401,19.6592,52800.0
2013-01-02 11:15:00,30.87,30.9,30.86,30.86,22800.0,19.6528,19.6719,19.6465,19.6465,22800.0
2013-01-02 11:20:00,30.87,30.89,30.84,30.87,21900.0,19.6528,19.6656,19.6337,19.6528,21900.0
2013-01-02 11:25:00,30.86,30.87,30.83,30.85,25600.0,19.6465,19.6528,19.6274,19.6401,25600.0
2013-01-02 11:30:00,30.84,30.85,30.83,30.84,20200.0,19.6337,19.6401,19.6274,19.6337,20200.0
2013-01-02 11:35:00,30.84,30.84,30.83,30.84,14500.0,19.6337,19.6337,19.6274,19.6337,14500.0
2013-01-02 11:40:00,30.84,30.84,30.82,30.82,21600.0,19.6337,19.6337,19.621,19.621,21600.0
2013-01-02 11:45:00,30.82,30.84,30.79,30.79,25500.0,19.621,19.6337,19.6019,19.6019,25500.0
2013-01-02 11:50:00,30.79,30.84,30.79,30.83,18300.0,19.6019,19.6337,19.6019,19.6274,18300.0
2013-01-02 11:55:00,30.83,30.89,30.82,30.88,45200.0,19.6274,19.6656,19.621,19.6592,45200.0
2013-01-02 12:00:00,30.88,30.89,30.86,30.87,17100.0,19.6592,19.6656,19.6465,19.6528,17100.0
2013-01-02 12:05:00,30.87,30.88,30.86,30.87,7000.0,19.6528,19.6592,19.6465,19.6528,7000.0
2013-01-02 12:10:00,30.88,30.88,30.85,30.86,37500.0,19.6592,19.6592,19.6401,19.6465,37500.0
2013-01-02 12:15:00,30.86,30.86,30.82,30.83,14900.0,19.6465,19.6465,19.621,19.6274,14900.0
2013-01-02 12:20:00,30.83,30.83,30.8,30.81,14400.0,19.6274,19.6274,19.6083,19.6146,14400.0
2013-01-02 12:25:00,30.82,30.82,30.8,30.82,12700.0,19.621,19.621,19.6083,19.621,12700.0
2013-01-02 12:30:00,30.82,30.82,30.79,30.79,7900.0,19.621,19.621,19.6019,19.6019,7900.0
2013-01-02 12:35:00,30.79,30.82,30.79,30.82,6700.0,19.6019,19.621,19.6019,19.621,6700.0
2013-01-02 12:40:00,30.82,30.82,30.77,30.78,10800.0,19.621,19.621,19.5892,19.5955,10800.0
2013-01-02 12:45:00,30.78,30.79,30.76,30.78,11900.0,19.5955,19.6019,19.5828,19.5955,11900.0
2013-01-02 12:50:00,30.79,30.79,30.76,30.77,9000.0,19.6019,19.6019,19.5828,19.5892,9000.0
2013-01-02 12:55:00,30.77,30.79,30.74,30.75,12400.0,19.5892,19.6019,19.5701,19.5764,12400.0
2013-01-02 13:00:00,30.75,30.76,30.73,30.74,12400.0,19.5764,19.5828,19.5637,19.5701,12400.0
2013-01-02 13:05:00,30.74,30.77,30.73,30.76,7100.0,19.5701,19.5892,19.5637,19.5828,7100.0
2013-01-02 13:10:00,30.76,30.77,30.73,30.73,8700.0,19.5828,19.5892,19.5637,19.5637,8700.0
2013-01-02 13:15:00,30.73,30.74,30.73,30.73,6100.0,19.5637,19.5701,19.5637,19.5637,6100.0
2013-01-02 13:20:00,30.73,30.8,30.73,30.8,40400.0,19.5637,19.6083,19.5637,19.6083,40400.0
2013-01-02 13:25:00,30.79,30.79,30.78,30.78,4800.0,19.6019,19.6019,19.5955,19.5955,4800.0
2013-01-02 13:30:00,30.77,30.78,30.75,30.75,15800.0,19.5892,19.5955,19.5764,19.5764,15800.0
2013-01-02 13:35:00,30.75,30.77,30.75,30.77,16200.0,19.5764,19.5892,19.5764,19.5892,16200.0
2013-01-02 13:40:00,30.77,30.78,30.74,30.74,31600.0,19.5892,19.5955,19.5701,19.5701,31600.0
2013-01-02 13:45:00,30.74,30.76,30.74,30.76,36000.0,19.5701,19.5828,19.5701,19.5828,36000.0
2013-01-02 13:50:00,30.75,30.77,30.75,30.77,20100.0,19.5764,19.5892,19.5764,19.5892,20100.0
2013-01-02 13:55:00,30.77,30.78,30.74,30.76,27200.0,19.5892,19.5955,19.5701,19.5828,27200.0
2013-01-02 14:00:00,30.75,30.78,30.75,30.75,15400.0,19.5764,19.5955,19.5764,19.5764,15400.0
2013-01-02 14:05:00,30.75,30.79,30.74,30.77,53000.0,19.5764,19.6019,19.5701,19.5892,53000.0
2013-01-02 14:10:00,30.77,30.79,30.74,30.75,44100.0,19.5892,19.6019,19.5701,19.5764,44100.0
2013-01-02 14:15:00,30.75,30.76,30.73,30.74,40100.0,19.5764,19.5828,19.5637,19.5701,40100.0
2013-01-02 14:20:00,30.73,30.75,30.73,30.74,10800.0,19.5637,19.5764,19.5637,19.5701,10800.0
2013-01-02 14:25:00,30.74,30.75,30.74,30.74,10100.0,19.5701,19.5764,19.5701,19.5701,10100.0
2013-01-02 14:30:00,30.74,30.74,30.69,30.71,35600.0,19.5701,19.5701,19.5382,19.551,35600.0
2013-01-02 14:35:00,30.71,30.73,30.7,30.7,16800.0,19.551,19.5637,19.5446,19.5446,16800.0
2013-01-02 14:40:00,30.7,30.72,30.69,30.71,9500.0,19.5446,19.5573,19.5382,19.551,9500.0
2013-01-02 14:45:00,30.71,30.72,30.69,30.7,128300.0,19.551,19.5573,19.5382,19.5446,128300.0
2013-01-02 14:50:00,30.71,30.72,30.69,30.69,26600.0,19.551,19.5573,19.5382,19.5382,26600.0
2013-01-02 14:55:00,30.7,30.7,30.68,30.69,21400.0,19.5446,19.5446,19.5319,19.5382,21400.0
2013-01-02 15:00:00,30.7,30.72,30.69,30.72,40200.0,19.5446,19.5573,19.5382,19.5573,40200.0
2013-01-02 15:05:00,30.71,30.73,30.71,30.73,13600.0,19.551,19.5637,19.551,19.5637,13600.0
2013-01-02 15:10:00,30.72,30.73,30.69,30.72,34900.0,19.5573,19.5637,19.5382,19.5573,34900.0
2013-01-02 15:15:00,30.71,30.72,30.7,30.72,20900.0,19.551,19.5573,19.5446,19.5573,20900.0
2013-01-02 15:20:00,30.71,30.73,30.69,30.7,35100.0,19.551,19.5637,19.5382,19.5446,35100.0
2013-01-02 15:25:00,30.7,30.74,30.69,30.72,75000.0,19.5446,19.5701,19.5382,19.5573,75000.0
2013-01-02 15:30:00,30.72,30.73,30.71,30.72,40200.0,19.5573,19.5637,19.551,19.5573,40200.0
2013-01-02 15:35:00,30.71,30.75,30.71,30.72,69300.0,19.551,19.5764,19.551,19.5573,69300.0
2013-01-02 15:40:00,30.72,30.81,30.72,30.81,55900.0,19.5573,19.6146,19.5573,19.6146,55900.0
2013-01-02 15:45:00,30.81,30.81,30.75,30.81,94100.0,19.6146,19.6146,19.5764,19.6146,94100.0
2013-01-02 15:50:00,30.81,30.89,30.8,30.89,74200.0,19.6146,19.6656,19.6083,19.6656,74200.0
2013-01-02 15:55:00,30.88,30.94,30.88,30.92,219700.0,19.6592,19.6974,19.6592,19.6847,219700.0
2013-01-03 09:30:00,30.99,31.04,30.86,31.01,63000.0,19.7292,19.7611,19.6465,19.742,63000.0
2013-01-03 09:35:00,31.0,31.07,30.97,31.07,19200.0,19.7356,19.7801,19.7165,19.7801,19200.0
2013-01-03 09:40:00,31.08,31.08,30.98,31.02,18600.0,19.7865,19.7865,19.7229,19.7483,18600.0
2013-01-03 09:45:00,31.03,31.03,30.93,30.94,19400.0,19.7547,19.7547,19.691,19.6974,19400.0
2013-01-03 09:50:00,30.95,31.04,30.95,30.98,25400.0,19.7038,19.7611,19.7038,19.7229,25400.0
2013-01-03 09:55:00,30.99,30.99,30.93,30.93,19400.0,19.7292,19.7292,19.691,19.691,19400.0
2013-01-03 10:00:00,30.94,30.94,30.92,30.93,41500.0,19.6974,19.6974,19.6847,19.691,41500.0
2013-01-03 10:05:00,30.92,30.93,30.87,30.88,14300.0,19.6847,19.691,19.6528,19.6592,14300.0
2013-01-03 10:10:00,30.86,30.93,30.86,30.89,13900.0,19.6465,19.691,19.6465,19.6656,13900.0
2013-01-03 10:15:00,30.89,30.93,30.86,30.92,10200.0,19.6656,19.691,19.6465,19.6847,10200.0
2013-01-03 10:20:00,30.91,30.92,30.87,30.91,18800.0,19.6783,19.6847,19.6528,19.6783,18800.0
2013-01-03 10:25:00,30.92,30.94,30.9,30.94,7900.0,19.6847,19.6974,19.6719,19.6974,7900.0
2013-01-03 10:30:00,30.93,30.96,30.92,30.93,15500.0,19.691,19.7101,19.6847,19.691,15500.0
2013-01-03 10:35:00,30.93,30.94,30.88,30.88,7300.0,19.691,19.6974,19.6592,19.6592,7300.0
2013-01-03 10:40:00,30.89,30.92,30.89,30.9,6900.0,19.6656,19.6847,19.6656,19.6719,6900.0
2013-01-03 10:45:00,30.91,30.92,30.88,30.89,8300.0,19.6783,19.6847,19.6592,19.6656,8300.0
2013-01-03 10:50:00,30.88,30.9,30.86,30.87,8900.0,19.6592,19.6719,19.6465,19.6528,8900.0
2013-01-03 10:55:00,30.88,30.91,30.86,30.9,8100.0,19.6592,19.6783,19.6465,19.6719,8100.0
2013-01-03 11:00:00,30.9,30.92,30.89,30.91,6500.0,19.6719,19.6847,19.6656,19.6783,6500.0
2013-01-03 11:05:00,30.9,30.96,30.9,30.96,31800.0,19.6719,19.7101,19.6719,19.7101,31800.0
2013-01-03 11:10:00,30.95,30.99,30.93,30.98,34700.0,19.7038,19.7292,19.691,19.7229,34700.0
2013-01-03 11:15:00,30.98,31.01,30.98,30.99,27800.0,19.7229,19.742,19.7229,19.7292,27800.0
2013-01-03 11:20:00,30.99,31.03,30.98,31.03,17300.0,19.7292,19.7547,19.7229,19.7547,17300.0
2013-01-03 11:25:00,31.03,31.04,31.01,31.03,30800.0,19.7547,19.7611,19.742,19.7547,30800.0
2013-01-03 11:30:00,31.02,31.07,31.02,31.05,22500.0,19.7483,19.7801,19.7483,19.7674,22500.0
2013-01-03 11:35:00,31.05,31.09,31.05,31.07,39400.0,19.7674,19.7929,19.7674,19.7801,39400.0
2013-01-03 11:40:00,31.07,31.09,31.05,31.07,13600.0,19.7801,19.7929,19.7674,19.7801,13600.0
2013-01-03 11:45:00,31.07,31.1,31.07,31.08,14900.0,19.7801,19.7992,19.7801,19.7865,14900.0
2013-01-03 11:50:00,31.09,31.11,31.09,31.11,16800.0,19.7929,19.8056,19.7929,19.8056,16800.0
2013-01-03 11:55:00,31.1,31.11,31.06,31.07,33300.0,19.7992,19.8056,19.7738,19.7801,33300.0
2013-01-03 12:00:00,31.07,31.1,31.05,31.09,12000.0,19.7801,19.7992,19.7674,19.7929,12000.0
2013-01-03 12:05:00,31.08,31.13,31.08,31.13,13100.0,19.7865,19.8183,19.7865,19.8183,13100.0
2013-01-03 12:10:00,31.12,31.13,31.1,31.13,21400.0,19.812,19.8183,19.7992,19.8183,21400.0
2013-01-03 12:15:00,31.13,31.13,31.11,31.11,9800.0,19.8183,19.8183,19.8056,19.8056,9800.0
2013-01-03 12:20:00,31.11,31.11,31.1,31.1,10300.0,19.8056,19.8056,19.7992,19.7992,10300.0
2013-01-03 12:25:00,31.11,31.11,31.08,31.1,22900.0,19.8056,19.8056,19.7865,19.7992,22900.0
2013-01-03 12:30:00,31.1,31.1,31.04,31.05,30800.0,19.7992,19.7992,19.7611,19.7674,30800.0
2013-01-03 12:35:00,31.05,31.07,31.05,31.07,7300.0,19.7674,19.7801,19.7674,19.7801,7300.0
2013-01-03 12:40:00,31.08,31.08,31.05,31.07,6900.0,19.7865,19.7865,19.7674,19.7801,6900.0
2013-01-03 12:45:00,31.08,31.1,31.07,31.09,10700.0,19.7865,19.7992,19.7801,19.7929,10700.0
2013-01-03 12:50:00,31.09,31.11,31.08,31.08,7700.0,19.7929,19.8056,19.7865,19.7865,7700.0
2013-01-03 12:55:00,31.09,31.12,31.07,31.08,7300.0,19.7929,19.812,19.7801,19.7865,7300.0
2013-01-03 13:00:00,31.08,31.1,31.08,31.08,6800.0,19.7865,19.7992,19.7865,19.7865,6800.0
2013-01-03 13:05:00,31.08,31.09,31.07,31.07,6200.0,19.7865,19.7929,19.7801,19.7801,6200.0
2013-01-03 13:10:00,31.06,31.07,31.04,31.07,12600.0,19.7738,19.7801,19.7611,19.7801,12600.0
2013-01-03 13:15:00,31.06,31.07,31.03,31.05,12500.0,19.7738,19.7801,19.7547,19.7674,12500.0
2013-01-03 13:20:00,31.05,31.05,31.03,31.03,12600.0,19.7674,19.7674,19.7547,19.7547,12600.0
2013-01-03 13:25:00,31.03,31.07,31.03,31.05,22000.0,19.7547,19.7801,19.7547,19.7674,22000.0
2013-01-03 13:30:00,31.05,31.06,31.02,31.03,11200.0,19.7674,19.7738,19.7483,19.7547,11200.0
2013-01-03 13:35:00,31.03,31.07,31.03,31.05,12400.0,19.7547,19.7801,19.7547,19.7674,12400.0
2013-01-03 13:40:00,31.04,31.05,31.02,31.02,7100.0,19.7611,19.7674,19.7483,19.7483,7100.0
2013-01-03 13:45:00,31.03,31.05,31.03,31.04,8100.0,19.7547,19.7674,19.7547,19.7611,8100.0
2013-01-03 13:50:00,31.04,31.06,31.01,31.01,14700.0,19.7611,19.7738,19.742,19.742,14700.0
2013-01-03 13:55:00,31.01,31.04,31.01,31.04,13700.0,19.742,19.7611,19.742,19.7611,13700.0
2013-01-03 14:00:00,31.03,31.04,30.98,31.03,31700.0,19.7547,19.7611,19.7229,19.7547,31700.0
2013-01-03 14:05:00,31.02,31.02,30.95,30.95,22100.0,19.7483,19.7483,19.7038,19.7038,22100.0
2013-01-03 14:10:00,30.95,30.98,30.93,30.98,15700.0,19.7038,19.7229,19.691,19.7229,15700.0
2013-01-03 14:15:00,30.98,31.0,30.96,30.96,13700.0,19.7229,19.7356,19.7101,19.7101,13700.0
2013-01-03 14:20:00,30.96,30.96,30.92,30.92,13500.0,19.7101,19.7101,19.6847,19.6847,13500.0
2013-01-03 14:25:00,30.92,30.95,30.92,30.93,12800.0,19.6847,19.7038,19.6847,19.691,12800.0
2013-01-03 14:30:00,30.94,30.94,30.9,30.94,10900.0,19.6974,19.6974,19.6719,19.6974,10900.0
2013-01-03 14:35:00,30.94,30.95,30.9,30.92,22400.0,19.6974,19.7038,19.6719,19.6847,22400.0
2013-01-03 14:40:00,30.92,30.94,30.91,30.93,11100.0,19.6847,19.6974,19.6783,19.691,11100.0
2013-01-03 14:45:00,30.94,30.96,30.93,30.95,11200.0,19.6974,19.7101,19.691,19.7038,11200.0
2013-01-03 14:50:00,30.95,30.99,30.95,30.96,13900.0,19.7038,19.7292,19.7038,19.7101,13900.0
2013-01-03 14:55:00,30.96,30.98,30.95,30.95,9400.0,19.7101,19.7229,19.7038,19.7038,9400.0
2013-01-03 15:00:00,30.95,30.97,30.93,30.97,18200.0,19.7038,19.7165,19.691,19.7165,18200.0
2013-01-03 15:05:00,30.96,30.97,30.94,30.94,14700.0,19.7101,19.7165,19.6974,19.6974,14700.0
2013-01-03 15:10:00,30.93,30.97,30.93,30.96,14300.0,19.691,19.7165,19.691,19.7101,14300.0
2013-01-03 15:15:00,30.96,30.97,30.93,30.93,8000.0,19.7101,19.7165,19.691,19.691,8000.0
2013-01-03 15:20:00,30.93,30.96,30.89,30.91,16800.0,19.691,19.7101,19.6656,19.6783,16800.0
2013-01-03 15:25:00,30.9,30.93,30.9,30.93,39000.0,19.6719,19.691,19.6719,19.691,39000.0
2013-01-03 15:30:00,30.92,30.94,30.87,30.88,31900.0,19.6847,19.6974,19.6528,19.6592,31900.0
2013-01-03 15:35:00,30.88,30.91,30.87,30.9,35000.0,19.6592,19.6783,19.6528,19.6719,35000.0
2013-01-03 15:40:00,30.9,30.93,30.9,30.92,31900.0,19.6719,19.691,19.6719,19.6847,31900.0
2013-01-03 15:45:00,30.92,30.94,30.91,30.92,36100.0,19.6847,19.6974,19.6783,19.6847,36100.0
2013-01-03 15:50:00,30.92,30.93,30.85,30.85,56300.0,19.6847,19.691,19.6401,19.6401,56300.0
2013-01-03 15:55:00,30.85,30.93,30.85,30.92,196500.0,19.6401,19.691,19.6401,19.6847,196500.0
2013-01-04 09:30:00,30.96,31.09,30.96,31.01,27400.0,19.7101,19.7929,19.7101,19.742,27400.0
2013-01-04 09:35:00,31.0,31.02,30.93,30.94,11700.0,19.7356,19.7483,19.691,19.6974,11700.0
2013-01-04 09:40:00,30.95,30.97,30.93,30.96,11000.0,19.7038,19.7165,19.691,19.7101,11000.0
2013-01-04 09:45:00,30.96,30.97,30.95,30.95,5300.0,19.7101,19.7165,19.7038,19.7038,5300.0
2013-01-04 09:50:00,30.96,30.98,30.95,30.98,10300.0,19.7101,19.7229,19.7038,19.7229,10300.0
2013-01-04 09:55:00,30.97,30.98,30.97,30.98,4300.0,19.7165,19.7229,19.7165,19.7229,4300.0
2013-01-04 10:00:00,30.97,31.0,30.95,30.97,18600.0,19.7165,19.7356,19.7038,19.7165,18600.0
2013-01-04 10:05:00,30.99,31.01,30.98,30.99,20900.0,19.7292,19.742,19.7229,19.7292,20900.0
2013-01-04 10:10:00,30.99,31.01,30.98,30.99,13700.0,19.7292,19.742,19.7229,19.7292,13700.0
2013-01-04 10:15:00,30.98,31.0,30.96,30.99,13500.0,19.7229,19.7356,19.7101,19.7292,13500.0
2013-01-04 10:20:00,30.99,31.05,30.99,31.02,22700.0,19.7292,19.7674,19.7292,19.7483,22700.0
2013-01-04 10:25:00,31.02,31.05,31.02,31.03,24500.0,19.7483,19.7674,19.7483,19.7547,24500.0
2013-01-04 10:30:00,31.03,31.07,31.01,31.02,34400.0,19.7547,19.7801,19.742,19.7483,34400.0
2013-01-04 10:35:00,31.03,31.05,31.01,31.03,37500.0,19.7547,19.7674,19.742,19.7547,37500.0
2013-01-04 10:40:00,31.03,31.03,30.96,30.96,23800.0,19.7547,19.7547,19.7101,19.7101,23800.0
2013-01-04 10:45:00,30.97,30.99,30.95,30.96,24300.0,19.7165,19.7292,19.7038,19.7101,24300.0
2013-01-04 10:50:00,30.96,30.96,30.94,30.95,42500.0,19.7101,19.7101,19.6974,19.7038,42500.0
2013-01-04 10:55:00,30.95,30.96,30.93,30.95,13100.0,19.7038,19.7101,19.691,19.7038,13100.0
2013-01-04 11:00:00,30.96,31.0,30.95,30.98,5600.0,19.7101,19.7356,19.7038,19.7229,5600.0
2013-01-04 11:05:00,30.98,30.99,30.97,30.97,13500.0,19.7229,19.7292,19.7165,19.7165,13500.0
2013-01-04 11:10:00,30.97,30.99,30.97,30.98,5100.0,19.7165,19.7292,19.7165,19.7229,5100.0
2013-01-04 11:15:00,30.98,31.01,30.95,31.01,11200.0,19.7229,19.742,19.7038,19.742,11200.0
2013-01-04 11:20:00,31.01,31.01,30.98,30.99,5600.0,19.742,19.742,19.7229,19.7292,5600.0
2013-01-04 11:25:00,31.0,31.03,31.0,31.0,6900.0,19.7356,19.7547,19.7356,19.7356,6900.0
2013-01-04 11:30:00,31.0,31.02,30.99,31.01,7200.0,19.7356,19.7483,19.7292,19.742,7200.0
2013-01-04 11:35:00,31.02,31.03,31.01,31.02,7700.0,19.7483,19.7547,19.742,19.7483,7700.0
2013-01-04 11:40:00,31.02,31.03,31.01,31.01,4900.0,19.7483,19.7547,19.742,19.742,4900.0
2013-01-04 11:45:00,31.02,31.04,31.02,31.02,15300.0,19.7483,19.7611,19.7483,19.7483,15300.0
2013-01-04 11:50:00,31.03,31.05,31.03,31.05,6900.0,19.7547,19.7674,19.7547,19.7674,6900.0
2013-01-04 11:55:00,31.05,31.05,30.99,30.99,24500.0,19.7674,19.7674,19.7292,19.7292,24500.0
2013-01-04 12:00:00,30.99,31.02,30.99,31.02,14100.0,19.7292,19.7483,19.7292,19.7483,14100.0
2013-01-04 12:05:00,31.01,31.01,30.97,30.97,14400.0,19.742,19.742,19.7165,19.7165,14400.0
2013-01-04 12:10:00,30.98,31.01,30.98,31.01,7700.0,19.7229,19.742,19.7229,19.742,7700.0
2013-01-04 12:15:00,31.0,31.01,31.0,31.0,4300.0,19.7356,19.742,19.7356,19.7356,4300.0
2013-01-04 12:20:00,30.99,31.0,30.99,31.0,5200.0,19.7292,19.7356,19.7292,19.7356,5200.0
2013-01-04 12:25:00,31.01,31.01,31.0,31.01,3600.0,19.742,19.742,19.7356,19.742,3600.0
2013-01-04 12:30:00,31.0,31.01,30.99,31.0,13900.0,19.7356,19.742,19.7292,19.7356,13900.0
2013-01-04 12:35:00,30.99,31.0,30.99,30.99,5200.0,19.7292,19.7356,19.7292,19.7292,5200.0
2013-01-04 12:40:00,30.98,30.99,30.98,30.98,3100.0,19.7229,19.7292,19.7229,19.7229,3100.0
2013-01-04 12:45:00,30.98,31.0,30.97,31.0,6400.0,19.7229,19.7356,19.7165,19.7356,6400.0
2013-01-04 12:50:00,30.99,30.99,30.98,30.99,26900.0,19.7292,19.7292,19.7229,19.7292,26900.0
2013-01-04 12:55:00,30.99,30.99,30.98,30.99,4200.0,19.7292,19.7292,19.7229,19.7292,4200.0
2013-01-04 13:00:00,31.0,31.0,30.99,30.99,2200.0,19.7356,19.7356,19.7292,19.7292,2200.0
2013-01-04 13:05:00,30.99,31.01,30.98,31.01,11800.0,19.7292,19.742,19.7229,19.742,11800.0
2013-01-04 13:10:00,31.01,31.01,30.99,31.0,4200.0,19.742,19.742,19.7292,19.7356,4200.0
2013-01-04 13:15:00,31.0,31.01,31.0,31.01,5900.0,19.7356,19.742,19.7356,19.742,5900.0
2013-01-04 13:20:00,31.0,31.01,30.98,31.0,15100.0,19.7356,19.742,19.7229,19.7356,15100.0
2013-01-04 13:25:00,31.0,31.03,31.0,31.01,21200.0,19.7356,19.7547,19.7356,19.742,21200.0
2013-01-04 13:30:00,31.0,31.02,30.97,30.99,33800.0,19.7356,19.7483,19.7165,19.7292,33800.0
2013-01-04 13:35:00,30.99,31.02,30.99,31.0,22600.0,19.7292,19.7483,19.7292,19.7356,22600.0
2013-01-04 13:40:00,31.01,31.04,31.0,31.01,60100.0,19.742,19.7611,19.7356,19.742,60100.0
2013-01-04 13:45:00,31.02,31.05,31.01,31.04,33900.0,19.7483,19.7674,19.742,19.7611,33900.0
2013-01-04 13:50:00,31.04,31.05,31.03,31.04,22100.0,19.7611,19.7674,19.7547,19.7611,22100.0
2013-01-04 13:55:00,31.05,31.07,31.05,31.07,7600.0,19.7674,19.7801,19.7674,19.7801,7600.0
2013-01-04 14:00:00,31.07,31.07,31.04,31.05,20200.0,19.7801,19.7801,19.7611,19.7674,20200.0
2013-01-04 14:05:00,31.05,31.06,31.01,31.01,55000.0,19.7674,19.7738,19.742,19.742,55000.0
2013-01-04 14:10:00,31.02,31.02,31.0,31.0,9600.0,19.7483,19.7483,19.7356,19.7356,9600.0
2013-01-04 14:15:00,31.0,31.01,30.98,30.99,10900.0,19.7356,19.742,19.7229,19.7292,10900.0
2013-01-04 14:20:00,30.98,31.02,30.98,31.0,22300.0,19.7229,19.7483,19.7229,19.7356,22300.0
2013-01-04 14:25:00,31.0,31.02,30.99,31.01,23200.0,19.7356,19.7483,19.7292,19.742,23200.0
2013-01-04 14:30:00,31.01,31.01,30.98,30.99,6200.0,19.742,19.742,19.7229,19.7292,6200.0
2013-01-04 14:35:00,31.0,31.0,30.98,30.99,8600.0,19.7356,19.7356,19.7229,19.7292,8600.0
2013-01-04 14:40:00,30.99,31.01,30.97,31.01,9900.0,19.7292,19.742,19.7165,19.742,9900.0
2013-01-04 14:45:00,31.01,31.01,30.99,30.99,19600.0,19.742,19.742,19.7292,19.7292,19600.0
2013-01-04 14:50:00,30.99,31.0,30.99,30.99,6700.0,19.7292,19.7356,19.7292,19.7292,6700.0
2013-01-04 14:55:00,30.99,31.0,30.98,31.0,12300.0,19.7292,19.7356,19.7229,19.7356,12300.0
2013-01-04 15:00:00,31.0,31.01,30.98,30.99,21900.0,19.7356,19.742,19.7229,19.7292,21900.0
2013-01-04 15:05:00,30.99,31.02,30.99,31.0,18900.0,19.7292,19.7483,19.7292,19.7356,18900.0
2013-01-04 15:10:00,31.0,31.01,30.99,31.01,9100.0,19.7356,19.742,19.7292,19.742,9100.0
2013-01-04 15:15:00,31.01,31.01,30.98,30.98,18200.0,19.742,19.742,19.7229,19.7229,18200.0
2013-01-04 15:20:00,30.98,31.04,30.97,31.02,21800.0,19.7229,19.7611,19.7165,19.7483,21800.0
2013-01-04 15:25:00,31.03,31.06,31.02,31.04,23000.0,19.7547,19.7738,19.7483,19.7611,23000.0
2013-01-04 15:30:00,31.04,31.05,31.02,31.03,18600.0,19.7611,19.7674,19.7483,19.7547,18600.0
2013-01-04 15:35:00,31.04,31.06,31.03,31.06,16400.0,19.7611,19.7738,19.7547,19.7738,16400.0
2013-01-04 15:40:00,31.05,31.06,31.04,31.05,19200.0,19.7674,19.7738,19.7611,19.7674,19200.0
2013-01-04 15:45:00,31.05,31.06,31.02,31.05,33300.0,19.7674,19.7738,19.7483,19.7674,33300.0
2013-01-04 15:50:00,31.05,31.07,31.04,31.05,31700.0,19.7674,19.7801,19.7611,19.7674,31700.0
2013-01-04 15:55:00,31.06,31.08,31.03,31.05,88600.0,19.7738,19.7865,19.7547,19.7674,88600.0
2013-01-07 09:30:00,30.91,30.97,30.87,30.91,36400.0,19.6783,19.7165,19.6528,19.6783,36400.0
2013-01-07 09:35:00,30.91,30.91,30.82,30.83,29300.0,19.6783,19.6783,19.621,19.6274,29300.0
2013-01-07 09:40:00,30.83,30.85,30.76,30.76,12100.0,19.6274,19.6401,19.5828,19.5828,12100.0
2013-01-07 09:45:00,30.76,30.79,30.74,30.76,20500.0,19.5828,19.6019,19.5701,19.5828,20500.0
2013-01-07 09:50:00,30.76,30.76,30.71,30.72,9700.0,19.5828,19.5828,19.551,19.5573,9700.0
2013-01-07 09:55:00,30.72,30.72,30.7,30.7,12400.0,19.5573,19.5573,19.5446,19.5446,12400.0
2013-01-07 10:00:00,30.71,30.72,30.66,30.71,18700.0,19.551,19.5573,19.5191,19.551,18700.0
2013-01-07 10:05:00,30.72,30.74,30.69,30.74,15300.0,19.5573,19.5701,19.5382,19.5701,15300.0
2013-01-07 10:10:00,30.73,30.76,30.71,30.73,17000.0,19.5637,19.5828,19.551,19.5637,17000.0
2013-01-07 10:15:00,30.73,30.74,30.7,30.73,12700.0,19.5637,19.5701,19.5446,19.5637,12700.0
2013-01-07 10:20:00,30.73,30.74,30.68,30.72,17700.0,19.5637,19.5701,19.5319,19.5573,17700.0
2013-01-07 10:25:00,30.73,30.75,30.72,30.72,11700.0,19.5637,19.5764,19.5573,19.5573,11700.0
2013-01-07 10:30:00,30.72,30.77,30.71,30.76,17000.0,19.5573,19.5892,19.551,19.5828,17000.0
2013-01-07 10:35:00,30.76,30.77,30.74,30.75,21300.0,19.5828,19.5892,19.5701,19.5764,21300.0
2013-01-07 10:40:00,30.76,30.76,30.73,30.76,7700.0,19.5828,19.5828,19.5637,19.5828,7700.0
2013-01-07 10:45:00,30.74,30.76,30.73,30.74,7100.0,19.5701,19.5828,19.5637,19.5701,7100.0
2013-01-07 10:50:00,30.74,30.75,30.7,30.71,14000.0,19.5701,19.5764,19.5446,19.551,14000.0
2013-01-07 10:55:00,30.71,30.73,30.67,30.67,27500.0,19.551,19.5637,19.5255,19.5255,27500.0
2013-01-07 11:00:00,30.68,30.7,30.67,30.67,8200.0,19.5319,19.5446,19.5255,19.5255,8200.0
2013-01-07 11:05:00,30.68,30.68,30.65,30.66,17400.0,19.5319,19.5319,19.5128,19.5191,17400.0
2013-01-07 11:10:00,30.67,30.69,30.66,30.67,12300.0,19.5255,19.5382,19.5191,19.5255,12300.0
2013-01-07 11:15:00,30.66,30.67,30.64,30.66,37800.0,19.5191,19.5255,19.5064,19.5191,37800.0
2013-01-07 11:20:00,30.67,30.68,30.64,30.64,11600.0,19.5255,19.5319,19.5064,19.5064,11600.0
2013-01-07 11:25:00,30.64,30.65,30.62,30.62,26600.0,19.5064,19.5128,19.4937,19.4937,26600.0
2013-01-07 11:30:00,30.63,30.64,30.61,30.63,13200.0,19.5,19.5064,19.4873,19.5,13200.0
2013-01-07 11:35:00,30.63,30.64,30.6,30.61,14400.0,19.5,19.5064,19.4809,19.4873,14400.0
2013-01-07 11:40:00,30.61,30.63,30.6,30.62,15500.0,19.4873,19.5,19.4809,19.4937,15500.0
2013-01-07 11:45:00,30.62,30.62,30.57,30.57,11000.0,19.4937,19.4937,19.4618,19.4618,11000.0
2013-01-07 11:50:00,30.58,30.6,30.55,30.57,27100.0,19.4682,19.4809,19.4491,19.4618,27100.0
2013-01-07 11:55:00,30.56,30.59,30.55,30.59,18200.0,19.4555,19.4746,19.4491,19.4746,18200.0
2013-01-07 12:00:00,30.59,30.59,30.55,30.56,20000.0,19.4746,19.4746,19.4491,19.4555,20000.0
2013-01-07 12:05:00,30.56,30.57,30.54,30.55,9400.0,19.4555,19.4618,19.4427,19.4491,9400.0
2013-01-07 12:10:00,30.56,30.56,30.53,30.54,12800.0,19.4555,19.4555,19.4364,19.4427,12800.0
2013-01-07 12:15:00,30.54,30.56,30.53,30.54,20200.0,19.4427,19.4555,19.4364,19.4427,20200.0
2013-01-07 12:20:00,30.55,30.56,30.53,30.56,22700.0,19.4491,19.4555,19.4364,19.4555,22700.0
2013-01-07 12:25:00,30.56,30.56,30.53,30.55,17500.0,19.4555,19.4555,19.4364,19.4491,17500.0
2013-01-07 12:30:00,30.56,30.57,30.55,30.56,22400.0,19.4555,19.4618,19.4491,19.4555,22400.0
2013-01-07 12:35:00,30.55,30.56,30.53,30.54,23500.0,19.4491,19.4555,19.4364,19.4427,23500.0
2013-01-07 12:40:00,30.54,30.55,30.52,30.53,20000.0,19.4427,19.4491,19.43,19.4364,20000.0
2013-01-07 12:45:00,30.54,30.56,30.52,30.56,19600.0,19.4427,19.4555,19.43,19.4555,19600.0
2013-01-07 12:50:00,30.55,30.55,30.52,30.52,10300.0,19.4491,19.4491,19.43,19.43,10300.0
2013-01-07 12:55:00,30.52,30.54,30.5,30.52,17900.0,19.43,19.4427,19.4173,19.43,17900.0
2013-01-07 13:00:00,30.52,30.54,30.52,30.53,9200.0,19.43,19.4427,19.43,19.4364,9200.0
2013-01-07 13:05:00,30.53,30.54,30.53,30.53,12600.0,19.4364,19.4427,19.4364,19.4364,12600.0
2013-01-07 13:10:00,30.53,30.54,30.51,30.51,12700.0,19.4364,19.4427,19.4236,19.4236,12700.0
2013-01-07 13:15:00,30.52,30.52,30.49,30.5,11000.0,19.43,19.43,19.4109,19.4173,11000.0
2013-01-07 13:20:00,30.5,30.51,30.49,30.5,10800.0,19.4173,19.4236,19.4109,19.4173,10800.0
2013-01-07 13:25:00,30.51,30.51,30.48,30.49,19900.0,19.4236,19.4236,19.4045,19.4109,19900.0
2013-01-07 13:30:00,30.5,30.52,30.49,30.52,6100.0,19.4173,19.43,19.4109,19.43,6100.0
2013-01-07 13:35:00,30.51,30.54,30.51,30.54,15500.0,19.4236,19.4427,19.4236,19.4427,15500.0
2013-01-07 13:40:00,30.53,30.54,30.5,30.5,16100.0,19.4364,19.4427,19.4173,19.4173,16100.0
2013-01-07 13:45:00,30.51,30.54,30.51,30.53,12200.0,19.4236,19.4427,19.4236,19.4364,12200.0
2013-01-07 13:50:00,30.53,30.56,30.52,30.54,10000.0,19.4364,19.4555,19.43,19.4427,10000.0
2013-01-07 13:55:00,30.55,30.55,30.53,30.54,7500.0,19.4491,19.4491,19.4364,19.4427,7500.0
2013-01-07 14:00:00,30.54,30.56,30.53,30.56,16900.0,19.4427,19.4555,19.4364,19.4555,16900.0
2013-01-07 14:05:00,30.56,30.59,30.55,30.57,9900.0,19.4555,19.4746,19.4491,19.4618,9900.0
2013-01-07 14:10:00,30.58,30.58,30.54,30.54,12900.0,19.4682,19.4682,19.4427,19.4427,12900.0
2013-01-07 14:15:00,30.54,30.55,30.53,30.55,13700.0,19.4427,19.4491,19.4364,19.4491,13700.0
2013-01-07 14:20:00,30.55,30.56,30.54,30.55,4900.0,19.4491,19.4555,19.4427,19.4491,4900.0
2013-01-07 14:25:00,30.56,30.58,30.55,30.55,10700.0,19.4555,19.4682,19.4491,19.4491,10700.0
2013-01-07 14:30:00,30.56,30.58,30.55,30.57,10200.0,19.4555,19.4682,19.4491,19.4618,10200.0
2013-01-07 14:35:00,30.57,30.6,30.57,30.59,12100.0,19.4618,19.4809,19.4618,19.4746,12100.0
2013-01-07 14:40:00,30.6,30.6,30.58,30.59,12400.0,19.4809,19.4809,19.4682,19.4746,12400.0
2013-01-07 14:45:00,30.59,30.6,30.58,30.58,6700.0,19.4746,19.4809,19.4682,19.4682,6700.0
2013-01-07 14:50:00,30.59,30.6,30.59,30.59,13100.0,19.4746,19.4809,19.4746,19.4746,13100.0
2013-01-07 14:55:00,30.59,30.62,30.59,30.62,20500.0,19.4746,19.4937,19.4746,19.4937,20500.0
2013-01-07 15:00:00,30.62,30.62,30.6,30.6,9800.0,19.4937,19.4937,19.4809,19.4809,9800.0
2013-01-07 15:05:00,30.6,30.62,30.59,30.62,11700.0,19.4809,19.4937,19.4746,19.4937,11700.0
2013-01-07 15:10:00,30.62,30.63,30.6,30.6,12500.0,19.4937,19.5,19.4809,19.4809,12500.0
2013-01-07 15:15:00,30.6,30.62,30.6,30.62,5500.0,19.4809,19.4937,19.4809,19.4937,5500.0
2013-01-07 15:20:00,30.62,30.62,30.61,30.61,15900.0,19.4937,19.4937,19.4873,19.4873,15900.0
2013-01-07 15:25:00,30.62,30.65,30.61,30.64,20100.0,19.4937,19.5128,19.4873,19.5064,20100.0
2013-01-07 15:30:00,30.64,30.66,30.63,30.64,14700.0,19.5064,19.5191,19.5,19.5064,14700.0
2013-01-07 15:35:00,30.64,30.64,30.58,30.58,22700.0,19.5064,19.5064,19.4682,19.4682,22700.0
2013-01-07 15:40:00,30.58,30.62,30.58,30.62,14900.0,19.4682,19.4937,19.4682,19.4937,14900.0
2013-01-07 15:45:00,30.62,30.63,30.6,30.61,57900.0,19.4937,19.5,19.4809,19.4873,57900.0
2013-01-07 15:50:00,30.61,30.62,30.6,30.61,24300.0,19.4873,19.4937,19.4809,19.4873,24300.0
2013-01-07 15:55:00,30.61,30.62,30.6,30.61,133800.0,19.4873,19.4937,19.4809,19.4873,133800.0
2013-01-08 09:30:00,30.53,30.71,30.52,30.7,69100.0,19.4364,19.551,19.43,19.5446,69100.0
2013-01-08 09:35:00,30.7,30.72,30.53,30.55,59100.0,19.5446,19.5573,19.4364,19.4491,59100.0
2013-01-08 09:40:00,30.55,30.55,30.49,30.54,40000.0,19.4491,19.4491,19.4109,19.4427,40000.0
2013-01-08 09:45:00,30.53,30.61,30.53,30.56,44200.0,19.4364,19.4873,19.4364,19.4555,44200.0
2013-01-08 09:50:00,30.55,30.61,30.54,30.61,52400.0,19.4491,19.4873,19.4427,19.4873,52400.0
2013-01-08 09:55:00,30.61,30.61,30.56,30.57,27000.0,19.4873,19.4873,19.4555,19.4618,27000.0
2013-01-08 10:00:00,30.56,30.61,30.55,30.6,33400.0,19.4555,19.4873,19.4491,19.4809,33400.0
2013-01-08 10:05:00,30.6,30.62,30.57,30.6,71600.0,19.4809,19.4937,19.4618,19.4809,71600.0
2013-01-08 10:10:00,30.61,30.61,30.5,30.51,18100.0,19.4873,19.4873,19.4173,19.4236,18100.0
2013-01-08 10:15:00,30.52,30.52,30.46,30.46,29000.0,19.43,19.43,19.3918,19.3918,29000.0
2013-01-08 10:20:00,30.46,30.47,30.43,30.43,68200.0,19.3918,19.3982,19.3727,19.3727,68200.0
2013-01-08 10:25:00,30.44,30.45,30.4,30.45,46600.0,19.3791,19.3854,19.3536,19.3854,46600.0
2013-01-08 10:30:00,30.45,30.48,30.41,30.44,49200.0,19.3854,19.4045,19.36,19.3791,49200.0
2013-01-08 10:35:00,30.45,30.48,30.43,30.44,80200.0,19.3854,19.4045,19.3727,19.3791,80200.0
2013-01-08 10:40:00,30.44,30.46,30.43,30.45,50400.0,19.3791,19.3918,19.3727,19.3854,50400.0
2013-01-08 10:45:00,30.45,30.45,30.42,30.43,38500.0,19.3854,19.3854,19.3663,19.3727,38500.0
2013-01-08 10:50:00,30.43,30.44,30.41,30.42,27500.0,19.3727,19.3791,19.36,19.3663,27500.0
2013-01-08 10:55:00,30.42,30.45,30.42,30.45,22000.0,19.3663,19.3854,19.3663,19.3854,22000.0
2013-01-08 11:00:00,30.44,30.47,30.44,30.46,21600.0,19.3791,19.3982,19.3791,19.3918,21600.0
2013-01-08 11:05:00,30.46,30.5,30.46,30.49,46500.0,19.3918,19.4173,19.3918,19.4109,46500.0
2013-01-08 11:10:00,30.48,30.5,30.47,30.5,9200.0,19.4045,19.4173,19.3982,19.4173,9200.0
2013-01-08 11:15:00,30.51,30.55,30.51,30.54,58900.0,19.4236,19.4491,19.4236,19.4427,58900.0
2013-01-08 11:20:00,30.54,30.55,30.52,30.53,55800.0,19.4427,19.4491,19.43,19.4364,55800.0
2013-01-08 11:25:00,30.52,30.54,30.5,30.54,56000.0,19.43,19.4427,19.4173,19.4427,56000.0
2013-01-08 11:30:00,30.53,30.57,30.53,30.57,23600.0,19.4364,19.4618,19.4364,19.4618,23600.0
2013-01-08 11:35:00,30.57,30.6,30.55,30.6,21200.0,19.4618,19.4809,19.4491,19.4809,21200.0
2013-01-08 11:40:00,30.59,30.61,30.59,30.6,12300.0,19.4746,19.4873,19.4746,19.4809,12300.0
2013-01-08 11:45:00,30.6,30.61,30.58,30.59,17400.0,19.4809,19.4873,19.4682,19.4746,17400.0
2013-01-08 11:50:00,30.59,30.59,30.56,30.56,6800.0,19.4746,19.4746,19.4555,19.4555,6800.0
2013-01-08 11:55:00,30.56,30.6,30.56,30.59,7000.0,19.4555,19.4809,19.4555,19.4746,7000.0
2013-01-08 12:00:00,30.59,30.59,30.55,30.56,10100.0,19.4746,19.4746,19.4491,19.4555,10100.0
2013-01-08 12:05:00,30.56,30.57,30.55,30.55,124500.0,19.4555,19.4618,19.4491,19.4491,124500.0
2013-01-08 12:10:00,30.55,30.57,30.55,30.57,12300.0,19.4491,19.4618,19.4491,19.4618,12300.0
2013-01-08 12:15:00,30.57,30.59,30.57,30.58,11300.0,19.4618,19.4746,19.4618,19.4682,11300.0
2013-01-08 12:20:00,30.58,30.58,30.56,30.56,30500.0,19.4682,19.4682,19.4555,19.4555,30500.0
2013-01-08 12:25:00,30.56,30.59,30.56,30.59,48000.0,19.4555,19.4746,19.4555,19.4746,48000.0
2013-01-08 12:30:00,30.58,30.6,30.57,30.6,22900.0,19.4682,19.4809,19.4618,19.4809,22900.0
2013-01-08 12:35:00,30.6,30.61,30.57,30.6,39000.0,19.4809,19.4873,19.4618,19.4809,39000.0
2013-01-08 12:40:00,30.59,30.62,30.59,30.6,10500.0,19.4746,19.4937,19.4746,19.4809,10500.0
2013-01-08 12:45:00,30.6,30.61,30.59,30.6,6600.0,19.4809,19.4873,19.4746,19.4809,6600.0
2013-01-08 12:50:00,30.6,30.6,30.56,30.56,17900.0,19.4809,19.4809,19.4555,19.4555,17900.0
2013-01-08 12:55:00,30.56,30.57,30.54,30.56,8100.0,19.4555,19.4618,19.4427,19.4555,8100.0
2013-01-08 13:00:00,30.57,30.58,30.54,30.55,11900.0,19.4618,19.4682,19.4427,19.4491,11900.0
2013-01-08 13:05:00,30.55,30.56,30.53,30.54,8700.0,19.4491,19.4555,19.4364,19.4427,8700.0
2013-01-08 13:10:00,30.54,30.55,30.53,30.54,2200.0,19.4427,19.4491,19.4364,19.4427,2200.0
2013-01-08 13:15:00,30.54,30.55,30.51,30.52,13400.0,19.4427,19.4491,19.4236,19.43,13400.0
2013-01-08 13:20:00,30.53,30.54,30.52,30.53,11300.0,19.4364,19.4427,19.43,19.4364,11300.0
2013-01-08 13:25:00,30.53,30.53,30.51,30.52,6900.0,19.4364,19.4364,19.4236,19.43,6900.0
2013-01-08 13:30:00,30.52,30.53,30.51,30.51,18300.0,19.43,19.4364,19.4236,19.4236,18300.0
2013-01-08 13:35:00,30.51,30.52,30.51,30.52,13300.0,19.4236,19.43,19.4236,19.43,13300.0
2013-01-08 13:40:00,30.51,30.52,30.51,30.51,24200.0,19.4236,19.43,19.4236,19.4236,24200.0
2013-01-08 13:45:00,30.51,30.53,30.51,30.53,23400.0,19.4236,19.4364,19.4236,19.4364,23400.0
2013-01-08 13:50:00,30.54,30.54,30.52,30.53,6900.0,19.4427,19.4427,19.43,19.4364,6900.0
2013-01-08 13:55:00,30.53,30.55,30.52,30.54,18800.0,19.4364,19.4491,19.43,19.4427,18800.0
2013-01-08 14:00:00,30.53,30.57,30.53,30.53,28000.0,19.4364,19.4618,19.4364,19.4364,28000.0
2013-01-08 14:05:00,30.52,30.52,30.5,30.5,12400.0,19.43,19.43,19.4173,19.4173,12400.0
2013-01-08 14:10:00,30.51,30.51,30.48,30.5,44300.0,19.4236,19.4236,19.4045,19.4173,44300.0
2013-01-08 14:15:00,30.5,30.5,30.49,30.49,5300.0,19.4173,19.4173,19.4109,19.4109,5300.0
2013-01-08 14:20:00,30.48,30.5,30.46,30.5,239100.0,19.4045,19.4173,19.3918,19.4173,239100.0
2013-01-08 14:25:00,30.49,30.5,30.46,30.46,37300.0,19.4109,19.4173,19.3918,19.3918,37300.0
2013-01-08 14:30:00,30.47,30.5,30.47,30.49,10000.0,19.3982,19.4173,19.3982,19.4109,10000.0
2013-01-08 14:35:00,30.48,30.49,30.46,30.48,12400.0,19.4045,19.4109,19.3918,19.4045,12400.0
2013-01-08 14:40:00,30.47,30.49,30.46,30.47,14100.0,19.3982,19.4109,19.3918,19.3982,14100.0
2013-01-08 14:45:00,30.46,30.48,30.46,30.48,19200.0,19.3918,19.4045,19.3918,19.4045,19200.0
2013-01-08 14:50:00,30.48,30.5,30.47,30.49,8900.0,19.4045,19.4173,19.3982,19.4109,8900.0
2013-01-08 14:55:00,30.48,30.5,30.48,30.5,4000.0,19.4045,19.4173,19.4045,19.4173,4000.0
2013-01-08 15:00:00,30.5,30.51,30.48,30.48,26100.0,19.4173,19.4236,19.4045,19.4045,26100.0
2013-01-08 15:05:00,30.49,30.49,30.47,30.48,19800.0,19.4109,19.4109,19.3982,19.4045,19800.0
2013-01-08 15:10:00,30.48,30.49,30.46,30.48,44800.0,19.4045,19.4109,19.3918,19.4045,44800.0
2013-01-08 15:15:00,30.48,30.48,30.46,30.47,19100.0,19.4045,19.4045,19.3918,19.3982,19100.0
2013-01-08 15:20:00,30.47,30.47,30.44,30.44,49400.0,19.3982,19.3982,19.3791,19.3791,49400.0
2013-01-08 15:25:00,30.44,30.46,30.43,30.46,79400.0,19.3791,19.3918,19.3727,19.3918,79400.0
2013-01-08 15:30:00,30.46,30.48,30.45,30.48,30500.0,19.3918,19.4045,19.3854,19.4045,30500.0
2013-01-08 15:35:00,30.48,30.48,30.42,30.42,50300.0,19.4045,19.4045,19.3663,19.3663,50300.0
2013-01-08 15:40:00,30.42,30.42,30.39,30.41,76300.0,19.3663,19.3663,19.3472,19.36,76300.0
2013-01-08 15:45:00,30.4,30.41,30.39,30.4,127000.0,19.3536,19.36,19.3472,19.3536,127000.0
2013-01-08 15:50:00,30.41,30.48,30.41,30.48,157500.0,19.36,19.4045,19.36,19.4045,157500.0
2013-01-08 15:55:00,30.47,30.5,30.43,30.44,607200.0,19.3982,19.4173,19.3727,19.3791,607200.0
2013-01-09 09:30:00,30.56,30.56,30.4,30.42,46000.0,19.4555,19.4555,19.3536,19.3663,46000.0
2013-01-09 09:35:00,30.43,30.43,30.28,30.28,21200.0,19.3727,19.3727,19.2772,19.2772,21200.0
2013-01-09 09:40:00,30.27,30.3,30.22,30.22,33900.0,19.2708,19.2899,19.239,19.239,33900.0
2013-01-09 09:45:00,30.23,30.28,30.23,30.26,32500.0,19.2454,19.2772,19.2454,19.2645,32500.0
2013-01-09 09:50:00,30.26,30.28,30.22,30.23,34700.0,19.2645,19.2772,19.239,19.2454,34700.0
2013-01-09 09:55:00,30.23,30.26,30.23,30.23,31900.0,19.2454,19.2645,19.2454,19.2454,31900.0
2013-01-09 10:00:00,30.24,30.28,30.2,30.2,58500.0,19.2517,19.2772,19.2263,19.2263,58500.0
2013-01-09 10:05:00,30.21,30.22,30.18,30.2,48200.0,19.2326,19.239,19.2135,19.2263,48200.0
2013-01-09 10:10:00,30.2,30.21,30.19,30.2,43600.0,19.2263,19.2326,19.2199,19.2263,43600.0
2013-01-09 10:15:00,30.2,30.24,30.19,30.24,65400.0,19.2263,19.2517,19.2199,19.2517,65400.0
2013-01-09 10:20:00,30.24,30.29,30.21,30.29,40200.0,19.2517,19.2836,19.2326,19.2836,40200.0
2013-01-09 10:25:00,30.28,30.32,30.28,30.32,38500.0,19.2772,19.3027,19.2772,19.3027,38500.0
2013-01-09 10:30:00,30.32,30.36,30.29,30.29,29900.0,19.3027,19.3281,19.2836,19.2836,29900.0
2013-01-09 10:35:00,30.28,30.36,30.26,30.33,45000.0,19.2772,19.3281,19.2645,19.309,45000.0
2013-01-09 10:40:00,30.33,30.34,30.3,30.32,30100.0,19.309,19.3154,19.2899,19.3027,30100.0
2013-01-09 10:45:00,30.33,30.35,30.32,30.35,37800.0,19.309,19.3218,19.3027,19.3218,37800.0
2013-01-09 10:50:00,30.35,30.39,30.34,30.38,28300.0,19.3218,19.3472,19.3154,19.3409,28300.0
2013-01-09 10:55:00,30.37,30.38,30.33,30.33,37600.0,19.3345,19.3409,19.309,19.309,37600.0
2013-01-09 11:00:00,30.33,30.34,30.26,30.28,57500.0,19.309,19.3154,19.2645,19.2772,57500.0
2013-01-09 11:05:00,30.29,30.31,30.25,30.26,59800.0,19.2836,19.2963,19.2581,19.2645,59800.0
2013-01-09 11:10:00,30.25,30.27,30.23,30.24,46900.0,19.2581,19.2708,19.2454,19.2517,46900.0
2013-01-09 11:15:00,30.24,30.26,30.24,30.25,25200.0,19.2517,19.2645,19.2517,19.2581,25200.0
2013-01-09 11:20:00,30.25,30.26,30.24,30.24,40000.0,19.2581,19.2645,19.2517,19.2517,40000.0
2013-01-09 11:25:00,30.24,30.25,30.24,30.25,8600.0,19.2517,19.2581,19.2517,19.2581,8600.0
2013-01-09 11:30:00,30.25,30.25,30.24,30.24,9700.0,19.2581,19.2581,19.2517,19.2517,9700.0
2013-01-09 11:35:00,30.24,30.25,30.2,30.21,40100.0,19.2517,19.2581,19.2263,19.2326,40100.0
2013-01-09 11:40:00,30.22,30.22,30.19,30.19,16800.0,19.239,19.239,19.2199,19.2199,16800.0
2013-01-09 11:45:00,30.19,30.2,30.19,30.2,12400.0,19.2199,19.2263,19.2199,19.2263,12400.0
2013-01-09 11:50:00,30.2,30.21,30.17,30.18,35500.0,19.2263,19.2326,19.2072,19.2135,35500.0
2013-01-09 11:55:00,30.18,30.21,30.18,30.19,26200.0,19.2135,19.2326,19.2135,19.2199,26200.0
2013-01-09 12:00:00,30.2,30.21,30.18,30.2,36200.0,19.2263,19.2326,19.2135,19.2263,36200.0
2013-01-09 12:05:00,30.2,30.21,30.19,30.19,21000.0,19.2263,19.2326,19.2199,19.2199,21000.0
2013-01-09 12:10:00,30.19,30.2,30.17,30.17,18600.0,19.2199,19.2263,19.2072,19.2072,18600.0
2013-01-09 12:15:00,30.17,30.2,30.16,30.19,25900.0,19.2072,19.2263,19.2008,19.2199,25900.0
2013-01-09 12:20:00,30.18,30.2,30.18,30.18,12100.0,19.2135,19.2263,19.2135,19.2135,12100.0
2013-01-09 12:25:00,30.19,30.19,30.16,30.19,16000.0,19.2199,19.2199,19.2008,19.2199,16000.0
2013-01-09 12:30:00,30.18,30.19,30.13,30.15,46400.0,19.2135,19.2199,19.1817,19.1944,46400.0
2013-01-09 12:35:00,30.15,30.15,30.14,30.14,9300.0,19.1944,19.1944,19.1881,19.1881,9300.0
2013-01-09 12:40:00,30.15,30.15,30.13,30.14,19900.0,19.1944,19.1944,19.1817,19.1881,19900.0
2013-01-09 12:45:00,30.13,30.16,30.12,30.14,29200.0,19.1817,19.2008,19.1753,19.1881,29200.0
2013-01-09 12:50:00,30.15,30.15,30.12,30.13,16600.0,19.1944,19.1944,19.1753,19.1817,16600.0
2013-01-09 12:55:00,30.14,30.16,30.13,30.16,22100.0,19.1881,19.2008,19.1817,19.2008,22100.0
2013-01-09 13:00:00,30.15,30.16,30.14,30.15,25000.0,19.1944,19.2008,19.1881,19.1944,25000.0
2013-01-09 13:05:00,30.15,30.16,30.13,30.14,20000.0,19.1944,19.2008,19.1817,19.1881,20000.0
2013-01-09 13:10:00,30.14,30.15,30.09,30.11,57800.0,19.1881,19.1944,19.1563,19.169,57800.0
2013-01-09 13:15:00,30.11,30.13,30.09,30.13,54600.0,19.169,19.1817,19.1563,19.1817,54600.0
2013-01-09 13:20:00,30.12,30.13,30.09,30.09,21600.0,19.1753,19.1817,19.1563,19.1563,21600.0
2013-01-09 13:25:00,30.09,30.1,30.08,30.1,25200.0,19.1563,19.1626,19.1499,19.1626,25200.0
2013-01-09 13:30:00,30.1,30.11,30.09,30.09,21700.0,19.1626,19.169,19.1563,19.1563,21700.0
2013-01-09 13:35:00,30.09,30.1,30.04,30.05,69200.0,19.1563,19.1626,19.1244,19.1308,69200.0
2013-01-09 13:40:00,30.05,30.06,30.04,30.05,25800.0,19.1308,19.1372,19.1244,19.1308,25800.0
2013-01-09 13:45:00,30.05,30.06,30.04,30.04,28600.0,19.1308,19.1372,19.1244,19.1244,28600.0
2013-01-09 13:50:00,30.04,30.06,30.04,30.04,28100.0,19.1244,19.1372,19.1244,19.1244,28100.0
2013-01-09 13:55:00,30.05,30.06,30.03,30.04,37000.0,19.1308,19.1372,19.1181,19.1244,37000.0
2013-01-09 14:00:00,30.04,30.09,30.04,30.09,18000.0,19.1244,19.1563,19.1244,19.1563,18000.0
2013-01-09 14:05:00,30.1,30.1,30.05,30.07,66400.0,19.1626,19.1626,19.1308,19.1435,66400.0
2013-01-09 14:10:00,30.07,30.1,30.05,30.09,23300.0,19.1435,19.1626,19.1308,19.1563,23300.0
2013-01-09 14:15:00,30.08,30.09,30.06,30.08,39500.0,19.1499,19.1563,19.1372,19.1499,39500.0
2013-01-09 14:20:00,30.09,30.09,30.05,30.05,31000.0,19.1563,19.1563,19.1308,19.1308,31000.0
2013-01-09 14:25:00,30.05,30.1,30.05,30.1,19200.0,19.1308,19.1626,19.1308,19.1626,19200.0
2013-01-09 14:30:00,30.1,30.11,30.08,30.1,32500.0,19.1626,19.169,19.1499,19.1626,32500.0
2013-01-09 14:35:00,30.09,30.1,30.05,30.05,30200.0,19.1563,19.1626,19.1308,19.1308,30200.0
2013-01-09 14:40:00,30.05,30.08,30.05,30.05,22600.0,19.1308,19.1499,19.1308,19.1308,22600.0
2013-01-09 14:45:00,30.05,30.08,30.05,30.07,15300.0,19.1308,19.1499,19.1308,19.1435,15300.0
2013-01-09 14:50:00,30.08,30.11,30.07,30.08,54000.0,19.1499,19.169,19.1435,19.1499,54000.0
2013-01-09 14:55:00,30.09,30.09,30.08,30.09,10000.0,19.1563,19.1563,19.1499,19.1563,10000.0
2013-01-09 15:00:00,30.08,30.12,30.07,30.12,25800.0,19.1499,19.1753,19.1435,19.1753,25800.0
2013-01-09 15:05:00,30.12,30.12,30.1,30.11,22100.0,19.1753,19.1753,19.1626,19.169,22100.0
2013-01-09 15:10:00,30.1,30.14,30.1,30.14,25000.0,19.1626,19.1881,19.1626,19.1881,25000.0
2013-01-09 15:15:00,30.14,30.14,30.1,30.11,36000.0,19.1881,19.1881,19.1626,19.169,36000.0
2013-01-09 15:20:00,30.1,30.14,30.07,30.13,66200.0,19.1626,19.1881,19.1435,19.1817,66200.0
2013-01-09 15:25:00,30.14,30.15,30.12,30.12,32800.0,19.1881,19.1944,19.1753,19.1753,32800.0
2013-01-09 15:30:00,30.12,30.13,30.11,30.12,43700.0,19.1753,19.1817,19.169,19.1753,43700.0
2013-01-09 15:35:00,30.13,30.14,30.12,30.12,79900.0,19.1817,19.1881,19.1753,19.1753,79900.0
2013-01-09 15:40:00,30.13,30.13,30.11,30.11,43800.0,19.1817,19.1817,19.169,19.169,43800.0
2013-01-09 15:45:00,30.11,30.12,30.08,30.09,153600.0,19.169,19.1753,19.1499,19.1563,153600.0
2013-01-09 15:50:00,30.1,30.14,30.1,30.1,177600.0,19.1626,19.1881,19.1626,19.1626,177600.0
2013-01-09 15:55:00,30.1,30.11,30.08,30.11,226300.0,19.1626,19.169,19.1499,19.169,226300.0
2013-01-10 09:30:00,30.25,30.3,30.18,30.21,43000.0,19.2581,19.2899,19.2135,19.2326,43000.0
2013-01-10 09:35:00,30.21,30.21,30.12,30.16,33200.0,19.2326,19.2326,19.1753,19.2008,33200.0
2013-01-10 09:40:00,30.16,30.18,30.14,30.15,55500.0,19.2008,19.2135,19.1881,19.1944,55500.0
2013-01-10 09:45:00,30.15,30.17,30.14,30.17,59800.0,19.1944,19.2072,19.1881,19.2072,59800.0
2013-01-10 09:50:00,30.18,30.19,30.11,30.12,40500.0,19.2135,19.2199,19.169,19.1753,40500.0
2013-01-10 09:55:00,30.12,30.15,30.09,30.09,32300.0,19.1753,19.1944,19.1563,19.1563,32300.0
2013-01-10 10:00:00,30.1,30.1,30.06,30.09,42400.0,19.1626,19.1626,19.1372,19.1563,42400.0
2013-01-10 10:05:00,30.09,30.13,30.09,30.13,138400.0,19.1563,19.1817,19.1563,19.1817,138400.0
2013-01-10 10:10:00,30.12,30.14,30.12,30.12,19900.0,19.1753,19.1881,19.1753,19.1753,19900.0
2013-01-10 10:15:00,30.12,30.12,30.09,30.11,34200.0,19.1753,19.1753,19.1563,19.169,34200.0
2013-01-10 10:20:00,30.1,30.12,30.08,30.09,36800.0,19.1626,19.1753,19.1499,19.1563,36800.0
2013-01-10 10:25:00,30.1,30.1,30.06,30.06,59900.0,19.1626,19.1626,19.1372,19.1372,59900.0
2013-01-10 10:30:00,30.06,30.06,30.0,30.02,78900.0,19.1372,19.1372,19.099,19.1117,78900.0
2013-01-10 10:35:00,30.02,30.02,29.98,30.01,86800.0,19.1117,19.1117,19.0862,19.1053,86800.0
2013-01-10 10:40:00,30.01,30.02,29.98,29.99,50800.0,19.1053,19.1117,19.0862,19.0926,50800.0
2013-01-10 10:45:00,29.99,30.02,29.98,30.01,47300.0,19.0926,19.1117,19.0862,19.1053,47300.0
2013-01-10 10:50:00,30.01,30.03,30.0,30.02,50800.0,19.1053,19.1181,19.099,19.1117,50800.0
2013-01-10 10:55:00,30.03,30.06,30.0,30.03,53000.0,19.1181,19.1372,19.099,19.1181,53000.0
2013-01-10 11:00:00,30.03,30.08,30.0,30.04,55500.0,19.1181,19.1499,19.099,19.1244,55500.0
2013-01-10 11:05:00,30.04,30.06,30.02,30.03,28200.0,19.1244,19.1372,19.1117,19.1181,28200.0
2013-01-10 11:10:00,30.03,30.03,29.99,30.0,47000.0,19.1181,19.1181,19.0926,19.099,47000.0
2013-01-10 11:15:00,30.0,30.02,29.99,30.01,38800.0,19.099,19.1117,19.0926,19.1053,38800.0
2013-01-10 11:20:00,30.0,30.03,30.0,30.02,55500.0,19.099,19.1181,19.099,19.1117,55500.0
2013-01-10 11:25:00,30.02,30.04,30.01,30.04,40100.0,19.1117,19.1244,19.1053,19.1244,40100.0
2013-01-10 11:30:00,30.04,30.05,30.0,30.04,63700.0,19.1244,19.1308,19.099,19.1244,63700.0
2013-01-10 11:35:00,30.04,30.04,30.03,30.04,6700.0,19.1244,19.1244,19.1181,19.1244,6700.0
2013-01-10 11:40:00,30.04,30.06,30.03,30.06,36600.0,19.1244,19.1372,19.1181,19.1372,36600.0
2013-01-10 11:45:00,30.06,30.08,30.05,30.08,28100.0,19.1372,19.1499,19.1308,19.1499,28100.0
2013-01-10 11:50:00,30.07,30.11,30.07,30.11,41400.0,19.1435,19.169,19.1435,19.169,41400.0
2013-01-10 11:55:00,30.1,30.12,30.09,30.1,43100.0,19.1626,19.1753,19.1563,19.1626,43100.0
2013-01-10 12:00:00,30.1,30.11,30.09,30.1,21500.0,19.1626,19.169,19.1563,19.1626,21500.0
2013-01-10 12:05:00,30.1,30.11,30.09,30.09,137100.0,19.1626,19.169,19.1563,19.1563,137100.0
2013-01-10 12:10:00,30.1,30.1,30.06,30.09,17900.0,19.1626,19.1626,19.1372,19.1563,17900.0
2013-01-10 12:15:00,30.09,30.09,30.06,30.08,15900.0,19.1563,19.1563,19.1372,19.1499,15900.0
2013-01-10 12:20:00,30.07,30.08,30.04,30.05,13200.0,19.1435,19.1499,19.1244,19.1308,13200.0
2013-01-10 12:25:00,30.05,30.08,30.05,30.06,38900.0,19.1308,19.1499,19.1308,19.1372,38900.0
2013-01-10 12:30:00,30.07,30.07,30.05,30.05,12700.0,19.1435,19.1435,19.1308,19.1308,12700.0
2013-01-10 12:35:00,30.05,30.07,30.05,30.07,8300.0,19.1308,19.1435,19.1308,19.1435,8300.0
2013-01-10 12:40:00,30.07,30.08,30.06,30.08,18600.0,19.1435,19.1499,19.1372,19.1499,18600.0
2013-01-10 12:45:00,30.07,30.09,30.06,30.08,20600.0,19.1435,19.1563,19.1372,19.1499,20600.0
2013-01-10 12:50:00,30.07,30.11,30.06,30.11,53700.0,19.1435,19.169,19.1372,19.169,53700.0
2013-01-10 12:55:00,30.11,30.19,30.1,30.19,29800.0,19.169,19.2199,19.1626,19.2199,29800.0
2013-01-10 13:00:00,30.19,30.19,30.16,30.16,15400.0,19.2199,19.2199,19.2008,19.2008,15400.0
2013-01-10 13:05:00,30.15,30.16,30.13,30.13,10200.0,19.1944,19.2008,19.1817,19.1817,10200.0
2013-01-10 13:10:00,30.13,30.14,30.13,30.13,7800.0,19.1817,19.1881,19.1817,19.1817,7800.0
2013-01-10 13:15:00,30.13,30.15,30.13,30.15,10900.0,19.1817,19.1944,19.1817,19.1944,10900.0
2013-01-10 13:20:00,30.15,30.16,30.14,30.14,17700.0,19.1944,19.2008,19.1881,19.1881,17700.0
2013-01-10 13:25:00,30.15,30.15,30.12,30.13,20400.0,19.1944,19.1944,19.1753,19.1817,20400.0
2013-01-10 13:30:00,30.13,30.14,30.1,30.14,34000.0,19.1817,19.1881,19.1626,19.1881,34000.0
2013-01-10 13:35:00,30.14,30.14,30.11,30.13,19000.0,19.1881,19.1881,19.169,19.1817,19000.0
2013-01-10 13:40:00,30.13,30.13,30.1,30.11,23700.0,19.1817,19.1817,19.1626,19.169,23700.0
2013-01-10 13:45:00,30.1,30.11,30.07,30.07,79400.0,19.1626,19.169,19.1435,19.1435,79400.0
2013-01-10 13:50:00,30.08,30.09,30.05,30.06,36900.0,19.1499,19.1563,19.1308,19.1372,36900.0
2013-01-10 13:55:00,30.06,30.07,30.04,30.04,46100.0,19.1372,19.1435,19.1244,19.1244,46100.0
2013-01-10 14:00:00,30.04,30.05,30.04,30.05,25100.0,19.1244,19.1308,19.1244,19.1308,25100.0
2013-01-10 14:05:00,30.05,30.05,30.04,30.05,16600.0,19.1308,19.1308,19.1244,19.1308,16600.0
2013-01-10 14:10:00,30.05,30.05,30.04,30.05,20600.0,19.1308,19.1308,19.1244,19.1308,20600.0
2013-01-10 14:15:00,30.05,30.05,30.03,30.03,26200.0,19.1308,19.1308,19.1181,19.1181,26200.0
2013-01-10 14:20:00,30.03,30.04,30.02,30.02,10800.0,19.1181,19.1244,19.1117,19.1117,10800.0
2013-01-10 14:25:00,30.02,30.04,30.02,30.04,13700.0,19.1117,19.1244,19.1117,19.1244,13700.0
2013-01-10 14:30:00,30.04,30.05,30.01,30.04,35300.0,19.1244,19.1308,19.1053,19.1244,35300.0
2013-01-10 14:35:00,30.04,30.05,30.02,30.03,18800.0,19.1244,19.1308,19.1117,19.1181,18800.0
2013-01-10 14:40:00,30.04,30.04,30.03,30.04,14700.0,19.1244,19.1244,19.1181,19.1244,14700.0
2013-01-10 14:45:00,30.03,30.04,29.99,30.01,55000.0,19.1181,19.1244,19.0926,19.1053,55000.0
2013-01-10 14:50:00,30.0,30.02,29.99,30.01,57800.0,19.099,19.1117,19.0926,19.1053,57800.0
2013-01-10 14:55:00,30.01,30.03,29.99,30.0,45700.0,19.1053,19.1181,19.0926,19.099,45700.0
2013-01-10 15:00:00,30.0,30.02,30.0,30.02,46600.0,19.099,19.1117,19.099,19.1117,46600.0
2013-01-10 15:05:00,30.02,30.04,30.0,30.01,29600.0,19.1117,19.1244,19.099,19.1053,29600.0
2013-01-10 15:10:00,30.02,30.03,30.0,30.01,41700.0,19.1117,19.1181,19.099,19.1053,41700.0
2013-01-10 15:15:00,30.01,30.04,30.0,30.04,24900.0,19.1053,19.1244,19.099,19.1244,24900.0
2013-01-10 15:20:00,30.04,30.09,30.04,30.08,63000.0,19.1244,19.1563,19.1244,19.1499,63000.0
2013-01-10 15:25:00,30.08,30.11,30.08,30.11,46900.0,19.1499,19.169,19.1499,19.169,46900.0
2013-01-10 15:30:00,30.11,30.11,30.1,30.11,28500.0,19.169,19.169,19.1626,19.169,28500.0
2013-01-10 15:35:00,30.11,30.11,30.07,30.1,56900.0,19.169,19.169,19.1435,19.1626,56900.0
2013-01-10 15:40:00,30.1,30.13,30.09,30.13,37200.0,19.1626,19.1817,19.1563,19.1817,37200.0
2013-01-10 15:45:00,30.13,30.16,30.13,30.15,100700.0,19.1817,19.2008,19.1817,19.1944,100700.0
2013-01-10 15:50:00,30.14,30.15,30.14,30.14,39900.0,19.1881,19.1944,19.1881,19.1881,39900.0
2013-01-10 15:55:00,30.14,30.15,30.09,30.14,290700.0,19.1881,19.1944,19.1563,19.1881,290700.0
2013-01-11 09:30:00,30.22,30.22,30.05,30.11,61400.0,19.239,19.239,19.1308,19.169,61400.0
2013-01-11 09:35:00,30.1,30.16,30.06,30.11,71300.0,19.1626,19.2008,19.1372,19.169,71300.0
2013-01-11 09:40:00,30.1,30.1,30.03,30.05,25400.0,19.1626,19.1626,19.1181,19.1308,25400.0
2013-01-11 09:45:00,30.04,30.05,29.99,30.01,20000.0,19.1244,19.1308,19.0926,19.1053,20000.0
2013-01-11 09:50:00,30.01,30.03,29.98,30.03,14900.0,19.1053,19.1181,19.0862,19.1181,14900.0
2013-01-11 09:55:00,30.04,30.06,30.02,30.03,20700.0,19.1244,19.1372,19.1117,19.1181,20700.0
2013-01-11 10:00:00,30.03,30.05,30.02,30.04,37200.0,19.1181,19.1308,19.1117,19.1244,37200.0
2013-01-11 10:05:00,30.05,30.05,29.99,30.01,19200.0,19.1308,19.1308,19.0926,19.1053,19200.0
2013-01-11 10:10:00,30.02,30.02,29.96,29.97,18700.0,19.1117,19.1117,19.0735,19.0799,18700.0
2013-01-11 10:15:00,29.97,29.99,29.95,29.96,26500.0,19.0799,19.0926,19.0671,19.0735,26500.0
2013-01-11 10:20:00,29.96,29.99,29.94,29.98,19800.0,19.0735,19.0926,19.0608,19.0862,19800.0
2013-01-11 10:25:00,29.98,29.99,29.98,29.99,5800.0,19.0862,19.0926,19.0862,19.0926,5800.0
2013-01-11 10:30:00,29.99,30.02,29.98,30.0,16600.0,19.0926,19.1117,19.0862,19.099,16600.0
2013-01-11 10:35:00,30.0,30.04,29.98,30.04,21300.0,19.099,19.1244,19.0862,19.1244,21300.0
2013-01-11 10:40:00,30.04,30.06,30.01,30.02,39300.0,19.1244,19.1372,19.1053,19.1117,39300.0
2013-01-11 10:45:00,30.01,30.04,29.99,30.04,20600.0,19.1053,19.1244,19.0926,19.1244,20600.0
2013-01-11 10:50:00,30.04,30.04,30.01,30.01,8100.0,19.1244,19.1244,19.1053,19.1053,8100.0
2013-01-11 10:55:00,30.02,30.02,29.98,29.98,21400.0,19.1117,19.1117,19.0862,19.0862,21400.0
2013-01-11 11:00:00,29.98,29.98,29.96,29.97,9700.0,19.0862,19.0862,19.0735,19.0799,9700.0
2013-01-11 11:05:00,29.97,29.99,29.96,29.98,9600.0,19.0799,19.0926,19.0735,19.0862,9600.0
2013-01-11 11:10:00,29.98,30.0,29.97,29.99,57900.0,19.0862,19.099,19.0799,19.0926,57900.0
2013-01-11 11:15:00,29.98,30.01,29.97,30.01,31500.0,19.0862,19.1053,19.0799,19.1053,31500.0
2013-01-11 11:20:00,30.01,30.03,30.0,30.01,23700.0,19.1053,19.1181,19.099,19.1053,23700.0
2013-01-11 11:25:00,30.01,30.03,29.99,29.99,26000.0,19.1053,19.1181,19.0926,19.0926,26000.0
2013-01-11 11:30:00,29.99,30.04,29.99,30.04,21300.0,19.0926,19.1244,19.0926,19.1244,21300.0
2013-01-11 11:35:00,30.04,30.06,30.04,30.05,28100.0,19.1244,19.1372,19.1244,19.1308,28100.0
2013-01-11 11:40:00,30.06,30.07,30.05,30.07,10700.0,19.1372,19.1435,19.1308,19.1435,10700.0
2013-01-11 11:45:00,30.06,30.09,30.06,30.09,10800.0,19.1372,19.1563,19.1372,19.1563,10800.0
2013-01-11 11:50:00,30.09,30.12,30.09,30.1,21200.0,19.1563,19.1753,19.1563,19.1626,21200.0
2013-01-11 11:55:00,30.1,30.12,30.09,30.1,8600.0,19.1626,19.1753,19.1563,19.1626,8600.0
2013-01-11 12:00:00,30.1,30.12,30.08,30.08,61500.0,19.1626,19.1753,19.1499,19.1499,61500.0
2013-01-11 12:05:00,30.08,30.08,30.07,30.08,96700.0,19.1499,19.1499,19.1435,19.1499,96700.0
2013-01-11 12:10:00,30.08,30.08,30.06,30.06,12200.0,19.1499,19.1499,19.1372,19.1372,12200.0
2013-01-11 12:15:00,30.05,30.06,30.05,30.05,9200.0,19.1308,19.1372,19.1308,19.1308,9200.0
2013-01-11 12:20:00,30.05,30.06,30.04,30.04,19500.0,19.1308,19.1372,19.1244,19.1244,19500.0
2013-01-11 12:25:00,30.05,30.06,30.03,30.05,15300.0,19.1308,19.1372,19.1181,19.1308,15300.0
2013-01-11 12:30:00,30.04,30.04,30.01,30.03,10200.0,19.1244,19.1244,19.1053,19.1181,10200.0
2013-01-11 12:35:00,30.03,30.05,30.02,30.04,166300.0,19.1181,19.1308,19.1117,19.1244,166300.0
2013-01-11 12:40:00,30.04,30.06,30.04,30.05,7200.0,19.1244,19.1372,19.1244,19.1308,7200.0
2013-01-11 12:45:00,30.05,30.05,30.03,30.04,15300.0,19.1308,19.1308,19.1181,19.1244,15300.0
2013-01-11 12:50:00,30.04,30.05,30.03,30.03,8800.0,19.1244,19.1308,19.1181,19.1181,8800.0
2013-01-11 12:55:00,30.03,30.03,30.01,30.02,11400.0,19.1181,19.1181,19.1053,19.1117,11400.0
2013-01-11 13:00:00,30.02,30.04,30.02,30.04,3400.0,19.1117,19.1244,19.1117,19.1244,3400.0
2013-01-11 13:05:00,30.03,30.05,30.02,30.03,14800.0,19.1181,19.1308,19.1117,19.1181,14800.0
2013-01-11 13:10:00,30.03,30.03,30.01,30.03,25200.0,19.1181,19.1181,19.1053,19.1181,25200.0
2013-01-11 13:15:00,30.03,30.04,30.03,30.04,10900.0,19.1181,19.1244,19.1181,19.1244,10900.0
2013-01-11 13:20:00,30.03,30.04,30.03,30.04,12500.0,19.1181,19.1244,19.1181,19.1244,12500.0
2013-01-11 13:25:00,30.03,30.04,30.02,30.02,12300.0,19.1181,19.1244,19.1117,19.1117,12300.0
2013-01-11 13:30:00,30.01,30.04,30.01,30.04,12500.0,19.1053,19.1244,19.1053,19.1244,12500.0
2013-01-11 13:35:00,30.05,30.06,30.04,30.06,11500.0,19.1308,19.1372,19.1244,19.1372,11500.0
2013-01-11 13:40:00,30.05,30.07,30.03,30.06,70600.0,19.1308,19.1435,19.1181,19.1372,70600.0
2013-01-11 13:45:00,30.07,30.09,30.07,30.09,17500.0,19.1435,19.1563,19.1435,19.1563,17500.0
2013-01-11 13:50:00,30.09,30.1,30.08,30.09,11400.0,19.1563,19.1626,19.1499,19.1563,11400.0
2013-01-11 13:55:00,30.08,30.09,30.06,30.07,16300.0,19.1499,19.1563,19.1372,19.1435,16300.0
2013-01-11 14:00:00,30.07,30.08,30.06,30.07,9900.0,19.1435,19.1499,19.1372,19.1435,9900.0
2013-01-11 14:05:00,30.06,30.08,30.06,30.08,8300.0,19.1372,19.1499,19.1372,19.1499,8300.0
2013-01-11 14:10:00,30.08,30.11,30.07,30.1,20100.0,19.1499,19.169,19.1435,19.1626,20100.0
2013-01-11 14:15:00,30.1,30.11,30.08,30.08,13700.0,19.1626,19.169,19.1499,19.1499,13700.0
2013-01-11 14:20:00,30.09,30.1,30.07,30.09,11300.0,19.1563,19.1626,19.1435,19.1563,11300.0
2013-01-11 14:25:00,30.09,30.11,30.09,30.1,20400.0,19.1563,19.169,19.1563,19.1626,20400.0
2013-01-11 14:30:00,30.1,30.12,30.09,30.1,52500.0,19.1626,19.1753,19.1563,19.1626,52500.0
2013-01-11 14:35:00,30.1,30.1,30.08,30.08,22800.0,19.1626,19.1626,19.1499,19.1499,22800.0
2013-01-11 14:40:00,30.08,30.09,30.08,30.08,5900.0,19.1499,19.1563,19.1499,19.1499,5900.0
2013-01-11 14:45:00,30.09,30.09,30.07,30.08,13900.0,19.1563,19.1563,19.1435,19.1499,13900.0
2013-01-11 14:50:00,30.08,30.09,30.07,30.09,9300.0,19.1499,19.1563,19.1435,19.1563,9300.0
2013-01-11 14:55:00,30.08,30.1,30.08,30.1,8700.0,19.1499,19.1626,19.1499,19.1626,8700.0
2013-01-11 15:00:00,30.1,30.1,30.07,30.08,16400.0,19.1626,19.1626,19.1435,19.1499,16400.0
2013-01-11 15:05:00,30.08,30.08,30.06,30.07,14700.0,19.1499,19.1499,19.1372,19.1435,14700.0
2013-01-11 15:10:00,30.07,30.09,30.05,30.07,87900.0,19.1435,19.1563,19.1308,19.1435,87900.0
2013-01-11 15:15:00,30.07,30.08,30.07,30.08,5400.0,19.1435,19.1499,19.1435,19.1499,5400.0
2013-01-11 15:20:00,30.08,30.09,30.07,30.07,46400.0,19.1499,19.1563,19.1435,19.1435,46400.0
2013-01-11 15:25:00,30.07,30.08,30.07,30.08,55300.0,19.1435,19.1499,19.1435,19.1499,55300.0
2013-01-11 15:30:00,30.07,30.08,30.06,30.07,17300.0,19.1435,19.1499,19.1372,19.1435,17300.0
2013-01-11 15:35:00,30.08,30.1,30.07,30.08,23400.0,19.1499,19.1626,19.1435,19.1499,23400.0
2013-01-11 15:40:00,30.09,30.1,30.07,30.1,23600.0,19.1563,19.1626,19.1435,19.1626,23600.0
2013-01-11 15:45:00,30.1,30.13,30.1,30.12,33300.0,19.1626,19.1817,19.1626,19.1753,33300.0
2013-01-11 15:50:00,30.12,30.13,30.11,30.12,18800.0,19.1753,19.1817,19.169,19.1753,18800.0
2013-01-11 15:55:00,30.13,30.13,30.09,30.11,129400.0,19.1817,19.1817,19.1563,19.169,129400.0
2013-01-14 09:30:00,30.2,30.2,30.14,30.16,28500.0,19.2263,19.2263,19.1881,19.2008,28500.0
2013-01-14 09:35:00,30.16,30.23,30.16,30.16,33800.0,19.2008,19.2454,19.2008,19.2008,33800.0
2013-01-14 09:40:00,30.16,30.19,30.15,30.15,14600.0,19.2008,19.2199,19.1944,19.1944,14600.0
2013-01-14 09:45:00,30.16,30.18,30.13,30.15,11700.0,19.2008,19.2135,19.1817,19.1944,11700.0
2013-01-14 09:50:00,30.16,30.18,30.12,30.13,68200.0,19.2008,19.2135,19.1753,19.1817,68200.0
2013-01-14 09:55:00,30.13,30.15,30.12,30.15,18400.0,19.1817,19.1944,19.1753,19.1944,18400.0
2013-01-14 10:00:00,30.14,30.14,30.1,30.1,22900.0,19.1881,19.1881,19.1626,19.1626,22900.0
2013-01-14 10:05:00,30.11,30.11,30.08,30.08,13700.0,19.169,19.169,19.1499,19.1499,13700.0
2013-01-14 10:10:00,30.09,30.1,30.06,30.06,9400.0,19.1563,19.1626,19.1372,19.1372,9400.0
2013-01-14 10:15:00,30.07,30.08,30.03,30.04,9400.0,19.1435,19.1499,19.1181,19.1244,9400.0
2013-01-14 10:20:00,30.04,30.09,30.04,30.06,35700.0,19.1244,19.1563,19.1244,19.1372,35700.0
2013-01-14 10:25:00,30.07,30.1,30.06,30.08,35100.0,19.1435,19.1626,19.1372,19.1499,35100.0
2013-01-14 10:30:00,30.08,30.09,30.05,30.08,43400.0,19.1499,19.1563,19.1308,19.1499,43400.0
2013-01-14 10:35:00,30.08,30.09,30.06,30.06,6400.0,19.1499,19.1563,19.1372,19.1372,6400.0
2013-01-14 10:40:00,30.07,30.11,30.06,30.1,16900.0,19.1435,19.169,19.1372,19.1626,16900.0
2013-01-14 10:45:00,30.09,30.1,30.08,30.1,18200.0,19.1563,19.1626,19.1499,19.1626,18200.0
2013-01-14 10:50:00,30.1,30.12,30.08,30.08,19700.0,19.1626,19.1753,19.1499,19.1499,19700.0
2013-01-14 10:55:00,30.09,30.09,30.06,30.07,2800.0,19.1563,19.1563,19.1372,19.1435,2800.0
2013-01-14 11:00:00,30.06,30.09,30.06,30.08,10300.0,19.1372,19.1563,19.1372,19.1499,10300.0
2013-01-14 11:05:00,30.09,30.1,30.07,30.08,15500.0,19.1563,19.1626,19.1435,19.1499,15500.0
2013-01-14 11:10:00,30.09,30.1,30.05,30.05,62500.0,19.1563,19.1626,19.1308,19.1308,62500.0
2013-01-14 11:15:00,30.05,30.05,30.04,30.04,5100.0,19.1308,19.1308,19.1244,19.1244,5100.0
2013-01-14 11:20:00,30.05,30.05,30.03,30.04,20700.0,19.1308,19.1308,19.1181,19.1244,20700.0
2013-01-14 11:25:00,30.05,30.07,30.01,30.01,32400.0,19.1308,19.1435,19.1053,19.1053,32400.0
2013-01-14 11:30:00,30.01,30.02,30.0,30.01,25000.0,19.1053,19.1117,19.099,19.1053,25000.0
2013-01-14 11:35:00,30.01,30.02,30.0,30.02,7700.0,19.1053,19.1117,19.099,19.1117,7700.0
2013-01-14 11:40:00,30.01,30.03,30.01,30.02,7600.0,19.1053,19.1181,19.1053,19.1117,7600.0
2013-01-14 11:45:00,30.01,30.04,30.01,30.03,18700.0,19.1053,19.1244,19.1053,19.1181,18700.0
2013-01-14 11:50:00,30.02,30.04,30.01,30.04,17500.0,19.1117,19.1244,19.1053,19.1244,17500.0
2013-01-14 11:55:00,30.03,30.04,30.01,30.01,13300.0,19.1181,19.1244,19.1053,19.1053,13300.0
2013-01-14 12:00:00,30.01,30.01,29.98,29.98,28200.0,19.1053,19.1053,19.0862,19.0862,28200.0
2013-01-14 12:05:00,29.98,29.99,29.95,29.99,30200.0,19.0862,19.0926,19.0671,19.0926,30200.0
2013-01-14 12:10:00,30.0,30.0,29.99,29.99,13400.0,19.099,19.099,19.0926,19.0926,13400.0
2013-01-14 12:15:00,29.99,30.0,29.97,29.99,23500.0,19.0926,19.099,19.0799,19.0926,23500.0
2013-01-14 12:20:00,30.0,30.0,29.98,29.99,9400.0,19.099,19.099,19.0862,19.0926,9400.0
2013-01-14 12:25:00,29.98,29.99,29.95,29.96,15100.0,19.0862,19.0926,19.0671,19.0735,15100.0
2013-01-14 12:30:00,29.95,30.01,29.95,30.0,35200.0,19.0671,19.1053,19.0671,19.099,35200.0
2013-01-14 12:35:00,30.01,30.02,30.0,30.02,20900.0,19.1053,19.1117,19.099,19.1117,20900.0
2013-01-14 12:40:00,30.01,30.02,30.01,30.02,4700.0,19.1053,19.1117,19.1053,19.1117,4700.0
2013-01-14 12:45:00,30.01,30.02,30.0,30.01,11700.0,19.1053,19.1117,19.099,19.1053,11700.0
2013-01-14 12:50:00,30.01,30.01,29.99,29.99,7900.0,19.1053,19.1053,19.0926,19.0926,7900.0
2013-01-14 12:55:00,29.98,29.99,29.97,29.97,15300.0,19.0862,19.0926,19.0799,19.0799,15300.0
2013-01-14 13:00:00,29.97,29.98,29.97,29.98,11100.0,19.0799,19.0862,19.0799,19.0862,11100.0
2013-01-14 13:05:00,29.98,30.0,29.97,29.97,14200.0,19.0862,19.099,19.0799,19.0799,14200.0
2013-01-14 13:10:00,29.98,29.99,29.97,29.99,12100.0,19.0862,19.0926,19.0799,19.0926,12100.0
2013-01-14 13:15:00,30.0,30.0,29.99,30.0,5000.0,19.099,19.099,19.0926,19.099,5000.0
2013-01-14 13:20:00,30.0,30.01,29.98,30.0,18200.0,19.099,19.1053,19.0862,19.099,18200.0
2013-01-14 13:25:00,30.0,30.0,29.99,30.0,900.0,19.099,19.099,19.0926,19.099,900.0
2013-01-14 13:30:00,29.99,30.0,29.99,30.0,3800.0,19.0926,19.099,19.0926,19.099,3800.0
2013-01-14 13:35:00,29.99,29.99,29.97,29.98,18700.0,19.0926,19.0926,19.0799,19.0862,18700.0
2013-01-14 13:40:00,29.98,29.99,29.98,29.99,4400.0,19.0862,19.0926,19.0862,19.0926,4400.0
2013-01-14 13:45:00,29.99,29.99,29.96,29.96,22100.0,19.0926,19.0926,19.0735,19.0735,22100.0
2013-01-14 13:50:00,29.96,29.97,29.96,29.96,68400.0,19.0735,19.0799,19.0735,19.0735,68400.0
2013-01-14 13:55:00,29.97,29.98,29.96,29.98,7600.0,19.0799,19.0862,19.0735,19.0862,7600.0
2013-01-14 14:00:00,29.97,30.01,29.97,30.01,16000.0,19.0799,19.1053,19.0799,19.1053,16000.0
2013-01-14 14:05:00,30.0,30.01,29.97,29.97,17100.0,19.099,19.1053,19.0799,19.0799,17100.0
2013-01-14 14:10:00,29.98,29.98,29.95,29.96,14100.0,19.0862,19.0862,19.0671,19.0735,14100.0
2013-01-14 14:15:00,29.96,29.98,29.96,29.97,7800.0,19.0735,19.0862,19.0735,19.0799,7800.0
2013-01-14 14:20:00,29.98,29.98,29.97,29.98,3900.0,19.0862,19.0862,19.0799,19.0862,3900.0
2013-01-14 14:25:00,29.98,29.98,29.96,29.96,10100.0,19.0862,19.0862,19.0735,19.0735,10100.0
2013-01-14 14:30:00,29.97,30.0,29.96,30.0,24700.0,19.0799,19.099,19.0735,19.099,24700.0
2013-01-14 14:35:00,30.0,30.03,30.0,30.02,29500.0,19.099,19.1181,19.099,19.1117,29500.0
2013-01-14 14:40:00,30.02,30.06,30.02,30.06,23900.0,19.1117,19.1372,19.1117,19.1372,23900.0
2013-01-14 14:45:00,30.06,30.07,30.04,30.07,41400.0,19.1372,19.1435,19.1244,19.1435,41400.0
2013-01-14 14:50:00,30.07,30.07,30.03,30.04,21100.0,19.1435,19.1435,19.1181,19.1244,21100.0
2013-01-14 14:55:00,30.04,30.05,30.03,30.04,12600.0,19.1244,19.1308,19.1181,19.1244,12600.0
2013-01-14 15:00:00,30.05,30.06,30.03,30.04,22100.0,19.1308,19.1372,19.1181,19.1244,22100.0
2013-01-14 15:05:00,30.03,30.06,30.03,30.06,8000.0,19.1181,19.1372,19.1181,19.1372,8000.0
2013-01-14 15:10:00,30.05,30.05,30.03,30.04,13500.0,19.1308,19.1308,19.1181,19.1244,13500.0
2013-01-14 15:15:00,30.04,30.05,30.01,30.02,14700.0,19.1244,19.1308,19.1053,19.1117,14700.0
2013-01-14 15:20:00,30.02,30.03,30.02,30.03,11700.0,19.1117,19.1181,19.1117,19.1181,11700.0
2013-01-14 15:25:00,30.02,30.03,29.98,29.98,26400.0,19.1117,19.1181,19.0862,19.0862,26400.0
2013-01-14 15:30:00,29.99,29.99,29.98,29.99,12500.0,19.0926,19.0926,19.0862,19.0926,12500.0
2013-01-14 15:35:00,29.99,30.0,29.98,29.99,48200.0,19.0926,19.099,19.0862,19.0926,48200.0
2013-01-14 15:40:00,29.99,29.99,29.98,29.99,9500.0,19.0926,19.0926,19.0862,19.0926,9500.0
2013-01-14 15:45:00,29.99,30.0,29.98,29.99,26800.0,19.0926,19.099,19.0862,19.0926,26800.0
2013-01-14 15:50:00,29.99,29.99,29.95,29.96,85400.0,19.0926,19.0926,19.0671,19.0735,85400.0
2013-01-14 15:55:00,29.96,30.01,29.95,30.0,81100.0,19.0735,19.1053,19.0671,19.099,81100.0
2013-01-15 09:30:00,29.99,30.05,29.92,29.95,52100.0,19.0926,19.1308,19.048,19.0671,52100.0
2013-01-15 09:35:00,29.98,30.0,29.93,29.93,14600.0,19.0862,19.099,19.0544,19.0544,14600.0
2013-01-15 09:40:00,29.93,29.94,29.91,29.94,27400.0,19.0544,19.0608,19.0417,19.0608,27400.0
2013-01-15 09:45:00,29.94,30.01,29.93,29.93,29600.0,19.0608,19.1053,19.0544,19.0544,29600.0
2013-01-15 09:50:00,29.93,29.94,29.92,29.93,15300.0,19.0544,19.0608,19.048,19.0544,15300.0
2013-01-15 09:55:00,29.93,29.94,29.92,29.93,18100.0,19.0544,19.0608,19.048,19.0544,18100.0
2013-01-15 10:00:00,29.94,29.97,29.92,29.96,16200.0,19.0608,19.0799,19.048,19.0735,16200.0
2013-01-15 10:05:00,29.96,29.97,29.87,29.91,201500.0,19.0735,19.0799,19.0162,19.0417,201500.0
2013-01-15 10:10:00,29.9,29.91,29.83,29.84,87800.0,19.0353,19.0417,18.9907,18.9971,87800.0
2013-01-15 10:15:00,29.85,29.86,29.82,29.85,49700.0,19.0035,19.0098,18.9844,19.0035,49700.0
2013-01-15 10:20:00,29.86,29.87,29.82,29.82,45400.0,19.0098,19.0162,18.9844,18.9844,45400.0
2013-01-15 10:25:00,29.82,29.83,29.81,29.83,24900.0,18.9844,18.9907,18.978,18.9907,24900.0
2013-01-15 10:30:00,29.82,29.83,29.81,29.83,21600.0,18.9844,18.9907,18.978,18.9907,21600.0
2013-01-15 10:35:00,29.83,29.87,29.82,29.86,29900.0,18.9907,19.0162,18.9844,19.0098,29900.0
2013-01-15 10:40:00,29.86,29.87,29.84,29.86,101100.0,19.0098,19.0162,18.9971,19.0098,101100.0
2013-01-15 10:45:00,29.85,29.86,29.82,29.82,104700.0,19.0035,19.0098,18.9844,18.9844,104700.0
2013-01-15 10:50:00,29.82,29.85,29.82,29.82,29700.0,18.9844,19.0035,18.9844,18.9844,29700.0
2013-01-15 10:55:00,29.83,29.84,29.82,29.84,58000.0,18.9907,18.9971,18.9844,18.9971,58000.0
2013-01-15 11:00:00,29.84,29.84,29.82,29.83,26000.0,18.9971,18.9971,18.9844,18.9907,26000.0
2013-01-15 11:05:00,29.83,29.83,29.8,29.8,38200.0,18.9907,18.9907,18.9716,18.9716,38200.0
2013-01-15 11:10:00,29.81,29.82,29.79,29.81,63600.0,18.978,18.9844,18.9653,18.978,63600.0
2013-01-15 11:15:00,29.81,29.81,29.76,29.8,92500.0,18.978,18.978,18.9462,18.9716,92500.0
2013-01-15 11:20:00,29.8,29.81,29.78,29.8,24100.0,18.9716,18.978,18.9589,18.9716,24100.0
2013-01-15 11:25:00,29.8,29.81,29.79,29.8,15400.0,18.9716,18.978,18.9653,18.9716,15400.0
2013-01-15 11:30:00,29.8,29.84,29.8,29.84,30500.0,18.9716,18.9971,18.9716,18.9971,30500.0
2013-01-15 11:35:00,29.84,29.85,29.81,29.83,75400.0,18.9971,19.0035,18.978,18.9907,75400.0
2013-01-15 11:40:00,29.83,29.89,29.83,29.89,225600.0,18.9907,19.0289,18.9907,19.0289,225600.0
2013-01-15 11:45:00,29.89,29.9,29.85,29.89,41400.0,19.0289,19.0353,19.0035,19.0289,41400.0
2013-01-15 11:50:00,29.89,29.91,29.88,29.9,42300.0,19.0289,19.0417,19.0226,19.0353,42300.0
2013-01-15 11:55:00,29.91,29.95,29.9,29.93,36600.0,19.0417,19.0671,19.0353,19.0544,36600.0
2013-01-15 12:00:00,29.93,29.99,29.93,29.95,38200.0,19.0544,19.0926,19.0544,19.0671,38200.0
2013-01-15 12:05:00,29.96,29.99,29.95,29.97,26800.0,19.0735,19.0926,19.0671,19.0799,26800.0
2013-01-15 12:10:00,29.96,29.97,29.95,29.96,8500.0,19.0735,19.0799,19.0671,19.0735,8500.0
2013-01-15 12:15:00,29.95,29.98,29.95,29.98,12000.0,19.0671,19.0862,19.0671,19.0862,12000.0
2013-01-15 12:20:00,29.98,29.98,29.94,29.96,24900.0,19.0862,19.0862,19.0608,19.0735,24900.0
2013-01-15 12:25:00,29.95,29.96,29.94,29.95,36900.0,19.0671,19.0735,19.0608,19.0671,36900.0
2013-01-15 12:30:00,29.94,29.95,29.89,29.91,71200.0,19.0608,19.0671,19.0289,19.0417,71200.0
2013-01-15 12:35:00,29.91,29.93,29.9,29.92,53800.0,19.0417,19.0544,19.0353,19.048,53800.0
2013-01-15 12:40:00,29.92,29.93,29.89,29.89,48500.0,19.048,19.0544,19.0289,19.0289,48500.0
2013-01-15 12:45:00,29.9,29.9,29.88,29.9,13200.0,19.0353,19.0353,19.0226,19.0353,13200.0
2013-01-15 12:50:00,29.9,29.94,29.9,29.94,13700.0,19.0353,19.0608,19.0353,19.0608,13700.0
2013-01-15 12:55:00,29.94,29.94,29.9,29.9,26600.0,19.0608,19.0608,19.0353,19.0353,26600.0
2013-01-15 13:00:00,29.91,29.95,29.91,29.92,14400.0,19.0417,19.0671,19.0417,19.048,14400.0
2013-01-15 13:05:00,29.93,29.94,29.91,29.91,12900.0,19.0544,19.0608,19.0417,19.0417,12900.0
2013-01-15 13:10:00,29.9,29.94,29.9,29.94,22400.0,19.0353,19.0608,19.0353,19.0608,22400.0
2013-01-15 13:15:00,29.95,29.96,29.94,29.96,16900.0,19.0671,19.0735,19.0608,19.0735,16900.0
2013-01-15 13:20:00,29.97,29.97,29.94,29.94,14200.0,19.0799,19.0799,19.0608,19.0608,14200.0
2013-01-15 13:25:00,29.94,29.96,29.93,29.94,21400.0,19.0608,19.0735,19.0544,19.0608,21400.0
2013-01-15 13:30:00,29.95,29.95,29.91,29.93,17700.0,19.0671,19.0671,19.0417,19.0544,17700.0
2013-01-15 13:35:00,29.94,29.96,29.93,29.96,8500.0,19.0608,19.0735,19.0544,19.0735,8500.0
2013-01-15 13:40:00,29.96,29.96,29.94,29.96,18200.0,19.0735,19.0735,19.0608,19.0735,18200.0
2013-01-15 13:45:00,29.96,29.96,29.95,29.96,4200.0,19.0735,19.0735,19.0671,19.0735,4200.0
2013-01-15 13:50:00,29.95,29.96,29.92,29.95,36200.0,19.0671,19.0735,19.048,19.0671,36200.0
2013-01-15 13:55:00,29.96,29.96,29.91,29.92,19700.0,19.0735,19.0735,19.0417,19.048,19700.0
2013-01-15 14:00:00,29.93,29.94,29.92,29.94,12800.0,19.0544,19.0608,19.048,19.0608,12800.0
2013-01-15 14:05:00,29.94,29.96,29.93,29.96,145100.0,19.0608,19.0735,19.0544,19.0735,145100.0
2013-01-15 14:10:00,29.95,29.96,29.92,29.94,48300.0,19.0671,19.0735,19.048,19.0608,48300.0
2013-01-15 14:15:00,29.94,29.96,29.93,29.93,26400.0,19.0608,19.0735,19.0544,19.0544,26400.0
2013-01-15 14:20:00,29.93,29.95,29.9,29.91,31400.0,19.0544,19.0671,19.0353,19.0417,31400.0
2013-01-15 14:25:00,29.9,29.91,29.85,29.87,44600.0,19.0353,19.0417,19.0035,19.0162,44600.0
2013-01-15 14:30:00,29.86,29.89,29.86,29.86,56300.0,19.0098,19.0289,19.0098,19.0098,56300.0
2013-01-15 14:35:00,29.87,29.87,29.84,29.85,71900.0,19.0162,19.0162,18.9971,19.0035,71900.0
2013-01-15 14:40:00,29.85,29.91,29.85,29.91,16900.0,19.0035,19.0417,19.0035,19.0417,16900.0
2013-01-15 14:45:00,29.91,29.93,29.91,29.92,27400.0,19.0417,19.0544,19.0417,19.048,27400.0
2013-01-15 14:50:00,29.91,29.92,29.88,29.88,22100.0,19.0417,19.048,19.0226,19.0226,22100.0
2013-01-15 14:55:00,29.88,29.93,29.88,29.92,17100.0,19.0226,19.0544,19.0226,19.048,17100.0
2013-01-15 15:00:00,29.92,29.93,29.89,29.89,37500.0,19.048,19.0544,19.0289,19.0289,37500.0
2013-01-15 15:05:00,29.9,29.93,29.89,29.93,24300.0,19.0353,19.0544,19.0289,19.0544,24300.0
2013-01-15 15:10:00,29.93,29.93,29.9,29.92,35600.0,19.0544,19.0544,19.0353,19.048,35600.0
2013-01-15 15:15:00,29.91,29.93,29.91,29.92,18100.0,19.0417,19.0544,19.0417,19.048,18100.0
2013-01-15 15:20:00,29.92,29.93,29.91,29.93,24300.0,19.048,19.0544,19.0417,19.0544,24300.0
2013-01-15 15:25:00,29.93,29.93,29.89,29.9,40500.0,19.0544,19.0544,19.0289,19.0353,40500.0
2013-01-15 15:30:00,29.91,29.93,29.91,29.92,39800.0,19.0417,19.0544,19.0417,19.048,39800.0
2013-01-15 15:35:00,29.92,29.93,29.91,29.91,43600.0,19.048,19.0544,19.0417,19.0417,43600.0
2013-01-15 15:40:00,29.92,29.96,29.92,29.96,38900.0,19.048,19.0735,19.048,19.0735,38900.0
2013-01-15 15:45:00,29.97,29.98,29.96,29.96,32600.0,19.0799,19.0862,19.0735,19.0735,32600.0
2013-01-15 15:50:00,29.96,29.97,29.94,29.95,66800.0,19.0735,19.0799,19.0608,19.0671,66800.0
2013-01-15 15:55:00,29.95,29.98,29.95,29.97,130000.0,19.0671,19.0862,19.0671,19.0799,130000.0
2013-01-16 09:30:00,29.91,29.94,29.85,29.86,43300.0,19.0417,19.0608,19.0035,19.0098,43300.0
2013-01-16 09:35:00,29.86,29.87,29.72,29.75,65300.0,19.0098,19.0162,18.9207,18.9398,65300.0
2013-01-16 09:40:00,29.74,29.75,29.71,29.71,47400.0,18.9334,18.9398,18.9143,18.9143,47400.0
2013-01-16 09:45:00,29.72,29.74,29.7,29.71,74800.0,18.9207,18.9334,18.908,18.9143,74800.0
2013-01-16 09:50:00,29.7,29.76,29.7,29.72,21300.0,18.908,18.9462,18.908,18.9207,21300.0
2013-01-16 09:55:00,29.72,29.75,29.71,29.75,26200.0,18.9207,18.9398,18.9143,18.9398,26200.0
2013-01-16 10:00:00,29.75,29.83,29.75,29.81,54900.0,18.9398,18.9907,18.9398,18.978,54900.0
2013-01-16 10:05:00,29.81,29.83,29.76,29.78,44000.0,18.978,18.9907,18.9462,18.9589,44000.0
2013-01-16 10:10:00,29.78,29.82,29.76,29.8,35500.0,18.9589,18.9844,18.9462,18.9716,35500.0
2013-01-16 10:15:00,29.8,29.8,29.78,29.8,43700.0,18.9716,18.9716,18.9589,18.9716,43700.0
2013-01-16 10:20:00,29.8,29.83,29.79,29.8,43000.0,18.9716,18.9907,18.9653,18.9716,43000.0
2013-01-16 10:25:00,29.8,29.83,29.79,29.82,23700.0,18.9716,18.9907,18.9653,18.9844,23700.0
2013-01-16 10:30:00,29.82,29.82,29.78,29.79,25200.0,18.9844,18.9844,18.9589,18.9653,25200.0
2013-01-16 10:35:00,29.79,29.82,29.79,29.8,30600.0,18.9653,18.9844,18.9653,18.9716,30600.0
2013-01-16 10:40:00,29.8,29.81,29.79,29.79,14000.0,18.9716,18.978,18.9653,18.9653,14000.0
2013-01-16 10:45:00,29.79,29.81,29.78,29.8,12300.0,18.9653,18.978,18.9589,18.9716,12300.0
2013-01-16 10:50:00,29.81,29.81,29.8,29.81,27200.0,18.978,18.978,18.9716,18.978,27200.0
2013-01-16 10:55:00,29.81,29.84,29.81,29.83,27500.0,18.978,18.9971,18.978,18.9907,27500.0
2013-01-16 11:00:00,29.83,29.83,29.82,29.82,18600.0,18.9907,18.9907,18.9844,18.9844,18600.0
2013-01-16 11:05:00,29.82,29.83,29.8,29.82,52100.0,18.9844,18.9907,18.9716,18.9844,52100.0
2013-01-16 11:10:00,29.82,29.84,29.81,29.84,30600.0,18.9844,18.9971,18.978,18.9971,30600.0
2013-01-16 11:15:00,29.84,29.85,29.76,29.76,50800.0,18.9971,19.0035,18.9462,18.9462,50800.0
2013-01-16 11:20:00,29.75,29.8,29.75,29.79,21900.0,18.9398,18.9716,18.9398,18.9653,21900.0
2013-01-16 11:25:00,29.79,29.82,29.79,29.81,16800.0,18.9653,18.9844,18.9653,18.978,16800.0
2013-01-16 11:30:00,29.81,29.81,29.77,29.77,18700.0,18.978,18.978,18.9525,18.9525,18700.0
2013-01-16 11:35:00,29.76,29.79,29.76,29.79,12500.0,18.9462,18.9653,18.9462,18.9653,12500.0
2013-01-16 11:40:00,29.79,29.81,29.79,29.81,6900.0,18.9653,18.978,18.9653,18.978,6900.0
2013-01-16 11:45:00,29.81,29.81,29.78,29.79,14700.0,18.978,18.978,18.9589,18.9653,14700.0
2013-01-16 11:50:00,29.79,29.8,29.77,29.77,16900.0,18.9653,18.9716,18.9525,18.9525,16900.0
2013-01-16 11:55:00,29.78,29.79,29.77,29.79,11800.0,18.9589,18.9653,18.9525,18.9653,11800.0
2013-01-16 12:00:00,29.79,29.82,29.79,29.82,12700.0,18.9653,18.9844,18.9653,18.9844,12700.0
2013-01-16 12:05:00,29.82,29.82,29.8,29.82,17700.0,18.9844,18.9844,18.9716,18.9844,17700.0
2013-01-16 12:10:00,29.82,29.83,29.8,29.8,15800.0,18.9844,18.9907,18.9716,18.9716,15800.0
2013-01-16 12:15:00,29.81,29.81,29.77,29.77,16900.0,18.978,18.978,18.9525,18.9525,16900.0
2013-01-16 12:20:00,29.78,29.79,29.77,29.78,11400.0,18.9589,18.9653,18.9525,18.9589,11400.0
2013-01-16 12:25:00,29.78,29.78,29.77,29.78,3500.0,18.9589,18.9589,18.9525,18.9589,3500.0
2013-01-16 12:30:00,29.78,29.8,29.77,29.79,15500.0,18.9589,18.9716,18.9525,18.9653,15500.0
2013-01-16 12:35:00,29.79,29.84,29.78,29.84,14000.0,18.9653,18.9971,18.9589,18.9971,14000.0
2013-01-16 12:40:00,29.84,29.84,29.79,29.79,27500.0,18.9971,18.9971,18.9653,18.9653,27500.0
2013-01-16 12:45:00,29.79,29.81,29.78,29.79,12000.0,18.9653,18.978,18.9589,18.9653,12000.0
2013-01-16 12:50:00,29.78,29.8,29.78,29.8,13600.0,18.9589,18.9716,18.9589,18.9716,13600.0
2013-01-16 12:55:00,29.81,29.81,29.8,29.81,5700.0,18.978,18.978,18.9716,18.978,5700.0
2013-01-16 13:00:00,29.81,29.82,29.79,29.82,14600.0,18.978,18.9844,18.9653,18.9844,14600.0
2013-01-16 13:05:00,29.82,29.85,29.82,29.85,12900.0,18.9844,19.0035,18.9844,19.0035,12900.0
2013-01-16 13:10:00,29.85,29.86,29.85,29.86,6000.0,19.0035,19.0098,19.0035,19.0098,6000.0
2013-01-16 13:15:00,29.86,29.86,29.83,29.85,16800.0,19.0098,19.0098,18.9907,19.0035,16800.0
2013-01-16 13:20:00,29.85,29.86,29.83,29.83,17700.0,19.0035,19.0098,18.9907,18.9907,17700.0
2013-01-16 13:25:00,29.84,29.85,29.84,29.85,4800.0,18.9971,19.0035,18.9971,19.0035,4800.0
2013-01-16 13:30:00,29.85,29.87,29.84,29.87,16500.0,19.0035,19.0162,18.9971,19.0162,16500.0
2013-01-16 13:35:00,29.87,29.87,29.84,29.85,18600.0,19.0162,19.0162,18.9971,19.0035,18600.0
2013-01-16 13:40:00,29.85,29.86,29.84,29.86,17900.0,19.0035,19.0098,18.9971,19.0098,17900.0
2013-01-16 13:45:00,29.86,29.87,29.83,29.84,15700.0,19.0098,19.0162,18.9907,18.9971,15700.0
2013-01-16 13:50:00,29.84,29.85,29.81,29.82,12600.0,18.9971,19.0035,18.978,18.9844,12600.0
2013-01-16 13:55:00,29.82,29.83,29.82,29.82,8500.0,18.9844,18.9907,18.9844,18.9844,8500.0
2013-01-16 14:00:00,29.82,29.84,29.82,29.84,14100.0,18.9844,18.9971,18.9844,18.9971,14100.0
2013-01-16 14:05:00,29.84,29.84,29.8,29.81,16000.0,18.9971,18.9971,18.9716,18.978,16000.0
2013-01-16 14:10:00,29.82,29.82,29.8,29.82,15000.0,18.9844,18.9844,18.9716,18.9844,15000.0
2013-01-16 14:15:00,29.82,29.82,29.8,29.8,8200.0,18.9844,18.9844,18.9716,18.9716,8200.0
2013-01-16 14:20:00,29.81,29.81,29.8,29.81,4400.0,18.978,18.978,18.9716,18.978,4400.0
2013-01-16 14:25:00,29.8,29.83,29.8,29.83,12600.0,18.9716,18.9907,18.9716,18.9907,12600.0
2013-01-16 14:30:00,29.83,29.83,29.82,29.82,11500.0,18.9907,18.9907,18.9844,18.9844,11500.0
2013-01-16 14:35:00,29.81,29.82,29.79,29.8,14100.0,18.978,18.9844,18.9653,18.9716,14100.0
2013-01-16 14:40:00,29.8,29.8,29.79,29.8,11500.0,18.9716,18.9716,18.9653,18.9716,11500.0
2013-01-16 14:45:00,29.81,29.82,29.8,29.8,7700.0,18.978,18.9844,18.9716,18.9716,7700.0
2013-01-16 14:50:00,29.8,29.82,29.8,29.81,23800.0,18.9716,18.9844,18.9716,18.978,23800.0
2013-01-16 14:55:00,29.82,29.82,29.81,29.82,3600.0,18.9844,18.9844,18.978,18.9844,3600.0
2013-01-16 15:00:00,29.82,29.82,29.79,29.8,11500.0,18.9844,18.9844,18.9653,18.9716,11500.0
2013-01-16 15:05:00,29.8,29.82,29.79,29.82,12700.0,18.9716,18.9844,18.9653,18.9844,12700.0
2013-01-16 15:10:00,29.81,29.82,29.8,29.81,12400.0,18.978,18.9844,18.9716,18.978,12400.0
2013-01-16 15:15:00,29.8,29.83,29.8,29.82,14800.0,18.9716,18.9907,18.9716,18.9844,14800.0
2013-01-16 15:20:00,29.83,29.83,29.8,29.8,37100.0,18.9907,18.9907,18.9716,18.9716,37100.0
2013-01-16 15:25:00,29.8,29.81,29.8,29.8,16200.0,18.9716,18.978,18.9716,18.9716,16200.0
2013-01-16 15:30:00,29.8,29.8,29.79,29.8,7000.0,18.9716,18.9716,18.9653,18.9716,7000.0
2013-01-16 15:35:00,29.79,29.8,29.72,29.74,94200.0,18.9653,18.9716,18.9207,18.9334,94200.0
2013-01-16 15:40:00,29.74,29.75,29.73,29.74,24800.0,18.9334,18.9398,18.9271,18.9334,24800.0
2013-01-16 15:45:00,29.75,29.78,29.75,29.78,59700.0,18.9398,18.9589,18.9398,18.9589,59700.0
2013-01-16 15:50:00,29.77,29.78,29.74,29.76,62300.0,18.9525,18.9589,18.9334,18.9462,62300.0
2013-01-16 15:55:00,29.75,29.78,29.75,29.77,162300.0,18.9398,18.9589,18.9398,18.9525,162300.0
2013-01-17 09:30:00,29.88,29.99,29.85,29.95,39700.0,19.0226,19.0926,19.0035,19.0671,39700.0
2013-01-17 09:35:00,29.96,29.97,29.81,29.88,17900.0,19.0735,19.0799,18.978,19.0226,17900.0
2013-01-17 09:40:00,29.89,29.89,29.83,29.83,16500.0,19.0289,19.0289,18.9907,18.9907,16500.0
2013-01-17 09:45:00,29.83,29.85,29.79,29.81,27000.0,18.9907,19.0035,18.9653,18.978,27000.0
2013-01-17 09:50:00,29.81,29.83,29.79,29.79,101400.0,18.978,18.9907,18.9653,18.9653,101400.0
2013-01-17 09:55:00,29.79,29.82,29.79,29.8,14800.0,18.9653,18.9844,18.9653,18.9716,14800.0
2013-01-17 10:00:00,29.8,29.8,29.75,29.76,51500.0,18.9716,18.9716,18.9398,18.9462,51500.0
2013-01-17 10:05:00,29.76,29.78,29.75,29.76,33800.0,18.9462,18.9589,18.9398,18.9462,33800.0
2013-01-17 10:10:00,29.76,29.8,29.75,29.78,51200.0,18.9462,18.9716,18.9398,18.9589,51200.0
2013-01-17 10:15:00,29.77,29.78,29.75,29.76,56200.0,18.9525,18.9589,18.9398,18.9462,56200.0
2013-01-17 10:20:00,29.77,29.79,29.75,29.76,34400.0,18.9525,18.9653,18.9398,18.9462,34400.0
2013-01-17 10:25:00,29.76,29.79,29.76,29.79,27800.0,18.9462,18.9653,18.9462,18.9653,27800.0
2013-01-17 10:30:00,29.79,29.8,29.77,29.79,33200.0,18.9653,18.9716,18.9525,18.9653,33200.0
2013-01-17 10:35:00,29.79,29.8,29.79,29.8,44400.0,18.9653,18.9716,18.9653,18.9716,44400.0
2013-01-17 10:40:00,29.79,29.8,29.77,29.79,135200.0,18.9653,18.9716,18.9525,18.9653,135200.0
2013-01-17 10:45:00,29.8,29.8,29.74,29.75,51700.0,18.9716,18.9716,18.9334,18.9398,51700.0
2013-01-17 10:50:00,29.75,29.77,29.74,29.77,16100.0,18.9398,18.9525,18.9334,18.9525,16100.0
2013-01-17 10:55:00,29.76,29.77,29.73,29.74,45000.0,18.9462,18.9525,18.9271,18.9334,45000.0
2013-01-17 11:00:00,29.74,29.75,29.73,29.75,15000.0,18.9334,18.9398,18.9271,18.9398,15000.0
2013-01-17 11:05:00,29.75,29.75,29.71,29.71,34700.0,18.9398,18.9398,18.9143,18.9143,34700.0
2013-01-17 11:10:00,29.71,29.74,29.71,29.74,20700.0,18.9143,18.9334,18.9143,18.9334,20700.0
2013-01-17 11:15:00,29.74,29.74,29.73,29.74,6400.0,18.9334,18.9334,18.9271,18.9334,6400.0
2013-01-17 11:20:00,29.74,29.76,29.7,29.71,46000.0,18.9334,18.9462,18.908,18.9143,46000.0
2013-01-17 11:25:00,29.72,29.74,29.7,29.73,51700.0,18.9207,18.9334,18.908,18.9271,51700.0
2013-01-17 11:30:00,29.74,29.77,29.74,29.74,58300.0,18.9334,18.9525,18.9334,18.9334,58300.0
2013-01-17 11:35:00,29.75,29.75,29.72,29.74,80300.0,18.9398,18.9398,18.9207,18.9334,80300.0
2013-01-17 11:40:00,29.73,29.74,29.73,29.74,25700.0,18.9271,18.9334,18.9271,18.9334,25700.0
2013-01-17 11:45:00,29.73,29.75,29.73,29.74,12200.0,18.9271,18.9398,18.9271,18.9334,12200.0
2013-01-17 11:50:00,29.75,29.77,29.72,29.75,30600.0,18.9398,18.9525,18.9207,18.9398,30600.0
2013-01-17 11:55:00,29.76,29.79,29.75,29.77,16700.0,18.9462,18.9653,18.9398,18.9525,16700.0
2013-01-17 12:00:00,29.76,29.79,29.75,29.78,6600.0,18.9462,18.9653,18.9398,18.9589,6600.0
2013-01-17 12:05:00,29.78,29.79,29.76,29.78,20100.0,18.9589,18.9653,18.9462,18.9589,20100.0
2013-01-17 12:10:00,29.78,29.79,29.76,29.78,20200.0,18.9589,18.9653,18.9462,18.9589,20200.0
2013-01-17 12:15:00,29.77,29.77,29.76,29.76,15000.0,18.9525,18.9525,18.9462,18.9462,15000.0
2013-01-17 12:20:00,29.76,29.78,29.76,29.78,53600.0,18.9462,18.9589,18.9462,18.9589,53600.0
2013-01-17 12:25:00,29.79,29.83,29.79,29.82,19700.0,18.9653,18.9907,18.9653,18.9844,19700.0
2013-01-17 12:30:00,29.82,29.84,29.8,29.83,19700.0,18.9844,18.9971,18.9716,18.9907,19700.0
2013-01-17 12:35:00,29.84,29.86,29.84,29.85,23900.0,18.9971,19.0098,18.9971,19.0035,23900.0
2013-01-17 12:40:00,29.85,29.86,29.83,29.85,10000.0,19.0035,19.0098,18.9907,19.0035,10000.0
2013-01-17 12:45:00,29.85,29.86,29.84,29.85,8200.0,19.0035,19.0098,18.9971,19.0035,8200.0
2013-01-17 12:50:00,29.85,29.86,29.83,29.83,5300.0,19.0035,19.0098,18.9907,18.9907,5300.0
2013-01-17 12:55:00,29.84,29.84,29.83,29.84,4900.0,18.9971,18.9971,18.9907,18.9971,4900.0
2013-01-17 13:00:00,29.84,29.86,29.84,29.84,110300.0,18.9971,19.0098,18.9971,18.9971,110300.0
2013-01-17 13:05:00,29.84,29.85,29.83,29.85,18000.0,18.9971,19.0035,18.9907,19.0035,18000.0
2013-01-17 13:10:00,29.84,29.88,29.84,29.86,17100.0,18.9971,19.0226,18.9971,19.0098,17100.0
2013-01-17 13:15:00,29.86,29.88,29.85,29.88,9300.0,19.0098,19.0226,19.0035,19.0226,9300.0
2013-01-17 13:20:00,29.87,29.88,29.84,29.86,12800.0,19.0162,19.0226,18.9971,19.0098,12800.0
2013-01-17 13:25:00,29.86,29.87,29.84,29.87,8900.0,19.0098,19.0162,18.9971,19.0162,8900.0
2013-01-17 13:30:00,29.86,29.86,29.83,29.83,18300.0,19.0098,19.0098,18.9907,18.9907,18300.0
2013-01-17 13:35:00,29.83,29.84,29.82,29.84,6200.0,18.9907,18.9971,18.9844,18.9971,6200.0
2013-01-17 13:40:00,29.84,29.86,29.84,29.84,12800.0,18.9971,19.0098,18.9971,18.9971,12800.0
2013-01-17 13:45:00,29.85,29.85,29.82,29.83,14000.0,19.0035,19.0035,18.9844,18.9907,14000.0
2013-01-17 13:50:00,29.82,29.85,29.82,29.84,18000.0,18.9844,19.0035,18.9844,18.9971,18000.0
2013-01-17 13:55:00,29.84,29.85,29.83,29.83,19200.0,18.9971,19.0035,18.9907,18.9907,19200.0
2013-01-17 14:00:00,29.84,29.86,29.83,29.84,28300.0,18.9971,19.0098,18.9907,18.9971,28300.0
2013-01-17 14:05:00,29.84,29.84,29.81,29.81,21500.0,18.9971,18.9971,18.978,18.978,21500.0
2013-01-17 14:10:00,29.81,29.84,29.81,29.84,15900.0,18.978,18.9971,18.978,18.9971,15900.0
2013-01-17 14:15:00,29.84,29.86,29.83,29.85,13300.0,18.9971,19.0098,18.9907,19.0035,13300.0
2013-01-17 14:20:00,29.85,29.87,29.85,29.87,6000.0,19.0035,19.0162,19.0035,19.0162,6000.0
2013-01-17 14:25:00,29.86,29.86,29.84,29.84,15800.0,19.0098,19.0098,18.9971,18.9971,15800.0
2013-01-17 14:30:00,29.84,29.85,29.84,29.84,16800.0,18.9971,19.0035,18.9971,18.9971,16800.0
2013-01-17 14:35:00,29.84,29.86,29.84,29.86,6600.0,18.9971,19.0098,18.9971,19.0098,6600.0
2013-01-17 14:40:00,29.85,29.86,29.84,29.85,6600.0,19.0035,19.0098,18.9971,19.0035,6600.0
2013-01-17 14:45:00,29.85,29.87,29.84,29.86,15200.0,19.0035,19.0162,18.9971,19.0098,15200.0
2013-01-17 14:50:00,29.85,29.88,29.85,29.85,17500.0,19.0035,19.0226,19.0035,19.0035,17500.0
2013-01-17 14:55:00,29.85,29.86,29.85,29.86,14000.0,19.0035,19.0098,19.0035,19.0098,14000.0
2013-01-17 15:00:00,29.86,29.86,29.85,29.86,26300.0,19.0098,19.0098,19.0035,19.0098,26300.0
2013-01-17 15:05:00,29.87,29.89,29.86,29.89,15200.0,19.0162,19.0289,19.0098,19.0289,15200.0
2013-01-17 15:10:00,29.88,29.89,29.87,29.88,21700.0,19.0226,19.0289,19.0162,19.0226,21700.0
2013-01-17 15:15:00,29.88,29.88,29.85,29.86,30200.0,19.0226,19.0226,19.0035,19.0098,30200.0
2013-01-17 15:20:00,29.86,29.86,29.83,29.84,38900.0,19.0098,19.0098,18.9907,18.9971,38900.0
2013-01-17 15:25:00,29.84,29.85,29.82,29.84,27400.0,18.9971,19.0035,18.9844,18.9971,27400.0
2013-01-17 15:30:00,29.85,29.87,29.84,29.86,15800.0,19.0035,19.0162,18.9971,19.0098,15800.0
2013-01-17 15:35:00,29.86,29.86,29.82,29.83,34900.0,19.0098,19.0098,18.9844,18.9907,34900.0
2013-01-17 15:40:00,29.84,29.86,29.83,29.86,17000.0,18.9971,19.0098,18.9907,19.0098,17000.0
2013-01-17 15:45:00,29.85,29.86,29.82,29.82,46700.0,19.0035,19.0098,18.9844,18.9844,46700.0
2013-01-17 15:50:00,29.82,29.82,29.79,29.81,50300.0,18.9844,18.9844,18.9653,18.978,50300.0
2013-01-17 15:55:00,29.8,29.82,29.79,29.8,125600.0,18.9716,18.9844,18.9653,18.9716,125600.0
2013-01-18 09:30:00,29.91,29.99,29.89,29.89,466900.0,19.0417,19.0926,19.0289,19.0289,466900.0
2013-01-18 09:35:00,29.89,29.89,29.79,29.85,43500.0,19.0289,19.0289,18.9653,19.0035,43500.0
2013-01-18 09:40:00,29.85,29.85,29.75,29.78,33500.0,19.0035,19.0035,18.9398,18.9589,33500.0
2013-01-18 09:45:00,29.79,29.8,29.72,29.74,37800.0,18.9653,18.9716,18.9207,18.9334,37800.0
2013-01-18 09:50:00,29.73,29.77,29.72,29.75,31400.0,18.9271,18.9525,18.9207,18.9398,31400.0
2013-01-18 09:55:00,29.72,29.75,29.7,29.74,30800.0,18.9207,18.9398,18.908,18.9334,30800.0
2013-01-18 10:00:00,29.75,29.77,29.71,29.77,40900.0,18.9398,18.9525,18.9143,18.9525,40900.0
2013-01-18 10:05:00,29.75,29.77,29.73,29.75,72900.0,18.9398,18.9525,18.9271,18.9398,72900.0
2013-01-18 10:10:00,29.76,29.8,29.73,29.8,49900.0,18.9462,18.9716,18.9271,18.9716,49900.0
2013-01-18 10:15:00,29.8,29.8,29.77,29.79,36100.0,18.9716,18.9716,18.9525,18.9653,36100.0
2013-01-18 10:20:00,29.77,29.8,29.77,29.78,34700.0,18.9525,18.9716,18.9525,18.9589,34700.0
2013-01-18 10:25:00,29.78,29.79,29.76,29.76,29400.0,18.9589,18.9653,18.9462,18.9462,29400.0
2013-01-18 10:30:00,29.76,29.79,29.74,29.78,31900.0,18.9462,18.9653,18.9334,18.9589,31900.0
2013-01-18 10:35:00,29.78,29.79,29.75,29.77,20600.0,18.9589,18.9653,18.9398,18.9525,20600.0
2013-01-18 10:40:00,29.76,29.77,29.74,29.75,25600.0,18.9462,18.9525,18.9334,18.9398,25600.0
2013-01-18 10:45:00,29.76,29.77,29.75,29.75,17200.0,18.9462,18.9525,18.9398,18.9398,17200.0
2013-01-18 10:50:00,29.75,29.78,29.75,29.78,19900.0,18.9398,18.9589,18.9398,18.9589,19900.0
2013-01-18 10:55:00,29.78,29.78,29.75,29.76,23800.0,18.9589,18.9589,18.9398,18.9462,23800.0
2013-01-18 11:00:00,29.76,29.77,29.73,29.75,42100.0,18.9462,18.9525,18.9271,18.9398,42100.0
2013-01-18 11:05:00,29.75,29.77,29.75,29.76,24100.0,18.9398,18.9525,18.9398,18.9462,24100.0
2013-01-18 11:10:00,29.76,29.77,29.73,29.74,15700.0,18.9462,18.9525,18.9271,18.9334,15700.0
2013-01-18 11:15:00,29.74,29.78,29.74,29.76,32100.0,18.9334,18.9589,18.9334,18.9462,32100.0
2013-01-18 11:20:00,29.77,29.8,29.77,29.79,14600.0,18.9525,18.9716,18.9525,18.9653,14600.0
2013-01-18 11:25:00,29.78,29.79,29.76,29.77,15900.0,18.9589,18.9653,18.9462,18.9525,15900.0
2013-01-18 11:30:00,29.77,29.78,29.76,29.78,14400.0,18.9525,18.9589,18.9462,18.9589,14400.0
2013-01-18 11:35:00,29.77,29.79,29.76,29.77,26500.0,18.9525,18.9653,18.9462,18.9525,26500.0
2013-01-18 11:40:00,29.78,29.79,29.75,29.77,25200.0,18.9589,18.9653,18.9398,18.9525,25200.0
2013-01-18 11:45:00,29.76,29.76,29.72,29.72,36600.0,18.9462,18.9462,18.9207,18.9207,36600.0
2013-01-18 11:50:00,29.72,29.74,29.72,29.73,26700.0,18.9207,18.9334,18.9207,18.9271,26700.0
2013-01-18 11:55:00,29.73,29.74,29.72,29.72,20100.0,18.9271,18.9334,18.9207,18.9207,20100.0
2013-01-18 12:00:00,29.73,29.76,29.72,29.76,14700.0,18.9271,18.9462,18.9207,18.9462,14700.0
2013-01-18 12:05:00,29.76,29.77,29.74,29.77,26400.0,18.9462,18.9525,18.9334,18.9525,26400.0
2013-01-18 12:10:00,29.77,29.78,29.75,29.76,33100.0,18.9525,18.9589,18.9398,18.9462,33100.0
2013-01-18 12:15:00,29.76,29.77,29.75,29.76,18100.0,18.9462,18.9525,18.9398,18.9462,18100.0
2013-01-18 12:20:00,29.77,29.78,29.75,29.75,18700.0,18.9525,18.9589,18.9398,18.9398,18700.0
2013-01-18 12:25:00,29.76,29.78,29.76,29.77,12300.0,18.9462,18.9589,18.9462,18.9525,12300.0
2013-01-18 12:30:00,29.76,29.76,29.74,29.75,22700.0,18.9462,18.9462,18.9334,18.9398,22700.0
2013-01-18 12:35:00,29.76,29.77,29.75,29.75,6000.0,18.9462,18.9525,18.9398,18.9398,6000.0
2013-01-18 12:40:00,29.75,29.75,29.74,29.75,6600.0,18.9398,18.9398,18.9334,18.9398,6600.0
2013-01-18 12:45:00,29.75,29.76,29.73,29.74,17300.0,18.9398,18.9462,18.9271,18.9334,17300.0
2013-01-18 12:50:00,29.74,29.78,29.73,29.75,43800.0,18.9334,18.9589,18.9271,18.9398,43800.0
2013-01-18 12:55:00,29.76,29.76,29.75,29.76,13400.0,18.9462,18.9462,18.9398,18.9462,13400.0
2013-01-18 13:00:00,29.77,29.77,29.76,29.76,7300.0,18.9525,18.9525,18.9462,18.9462,7300.0
2013-01-18 13:05:00,29.76,29.77,29.74,29.75,35700.0,18.9462,18.9525,18.9334,18.9398,35700.0
2013-01-18 13:10:00,29.76,29.78,29.74,29.74,43100.0,18.9462,18.9589,18.9334,18.9334,43100.0
2013-01-18 13:15:00,29.74,29.76,29.74,29.76,8700.0,18.9334,18.9462,18.9334,18.9462,8700.0
2013-01-18 13:20:00,29.76,29.76,29.75,29.75,6500.0,18.9462,18.9462,18.9398,18.9398,6500.0
2013-01-18 13:25:00,29.76,29.76,29.74,29.74,26900.0,18.9462,18.9462,18.9334,18.9334,26900.0
2013-01-18 13:30:00,29.75,29.75,29.73,29.74,33800.0,18.9398,18.9398,18.9271,18.9334,33800.0
2013-01-18 13:35:00,29.74,29.74,29.73,29.74,9100.0,18.9334,18.9334,18.9271,18.9334,9100.0
2013-01-18 13:40:00,29.74,29.74,29.73,29.73,8800.0,18.9334,18.9334,18.9271,18.9271,8800.0
2013-01-18 13:45:00,29.74,29.74,29.73,29.73,9000.0,18.9334,18.9334,18.9271,18.9271,9000.0
2013-01-18 13:50:00,29.74,29.74,29.73,29.73,2100.0,18.9334,18.9334,18.9271,18.9271,2100.0
2013-01-18 13:55:00,29.73,29.74,29.73,29.73,19500.0,18.9271,18.9334,18.9271,18.9271,19500.0
2013-01-18 14:00:00,29.74,29.74,29.73,29.74,6100.0,18.9334,18.9334,18.9271,18.9334,6100.0
2013-01-18 14:05:00,29.74,29.74,29.73,29.74,11700.0,18.9334,18.9334,18.9271,18.9334,11700.0
2013-01-18 14:10:00,29.73,29.74,29.73,29.74,10000.0,18.9271,18.9334,18.9271,18.9334,10000.0
2013-01-18 14:15:00,29.73,29.74,29.72,29.72,34100.0,18.9271,18.9334,18.9207,18.9207,34100.0
2013-01-18 14:20:00,29.72,29.74,29.72,29.73,16700.0,18.9207,18.9334,18.9207,18.9271,16700.0
2013-01-18 14:25:00,29.73,29.74,29.72,29.74,20600.0,18.9271,18.9334,18.9207,18.9334,20600.0
2013-01-18 14:30:00,29.73,29.74,29.73,29.73,8500.0,18.9271,18.9334,18.9271,18.9271,8500.0
2013-01-18 14:35:00,29.73,29.74,29.73,29.73,22800.0,18.9271,18.9334,18.9271,18.9271,22800.0
2013-01-18 14:40:00,29.74,29.75,29.71,29.71,81200.0,18.9334,18.9398,18.9143,18.9143,81200.0
2013-01-18 14:45:00,29.71,29.72,29.7,29.72,56200.0,18.9143,18.9207,18.908,18.9207,56200.0
2013-01-18 14:50:00,29.72,29.74,29.72,29.73,29200.0,18.9207,18.9334,18.9207,18.9271,29200.0
2013-01-18 14:55:00,29.74,29.74,29.73,29.74,20300.0,18.9334,18.9334,18.9271,18.9334,20300.0
2013-01-18 15:00:00,29.74,29.75,29.73,29.73,84100.0,18.9334,18.9398,18.9271,18.9271,84100.0
2013-01-18 15:05:00,29.73,29.75,29.73,29.74,61100.0,18.9271,18.9398,18.9271,18.9334,61100.0
2013-01-18 15:10:00,29.75,29.76,29.73,29.74,51000.0,18.9398,18.9462,18.9271,18.9334,51000.0
2013-01-18 15:15:00,29.74,29.75,29.74,29.75,140600.0,18.9334,18.9398,18.9334,18.9398,140600.0
2013-01-18 15:20:00,29.74,29.75,29.73,29.74,49800.0,18.9334,18.9398,18.9271,18.9334,49800.0
2013-01-18 15:25:00,29.73,29.75,29.73,29.74,74000.0,18.9271,18.9398,18.9271,18.9334,74000.0
2013-01-18 15:30:00,29.74,29.75,29.74,29.75,14800.0,18.9334,18.9398,18.9334,18.9398,14800.0
2013-01-18 15:35:00,29.75,29.75,29.74,29.75,58700.0,18.9398,18.9398,18.9334,18.9398,58700.0
2013-01-18 15:40:00,29.75,29.76,29.74,29.76,80200.0,18.9398,18.9462,18.9334,18.9462,80200.0
2013-01-18 15:45:00,29.76,29.81,29.75,29.8,98100.0,18.9462,18.978,18.9398,18.9716,98100.0
2013-01-18 15:50:00,29.8,29.82,29.79,29.82,156600.0,18.9716,18.9844,18.9653,18.9844,156600.0
2013-01-18 15:55:00,29.81,29.83,29.81,29.83,148900.0,18.978,18.9907,18.978,18.9907,148900.0
2013-01-22 09:30:00,29.83,30.15,29.83,29.93,128800.0,18.9907,19.1944,18.9907,19.0544,128800.0
2013-01-22 09:35:00,29.93,29.99,29.87,29.89,28400.0,19.0544,19.0926,19.0162,19.0289,28400.0
2013-01-22 09:40:00,29.89,29.99,29.86,29.97,97800.0,19.0289,19.0926,19.0098,19.0799,97800.0
2013-01-22 09:45:00,29.97,29.98,29.94,29.94,46500.0,19.0799,19.0862,19.0608,19.0608,46500.0
2013-01-22 09:50:00,29.94,30.0,29.93,29.98,25000.0,19.0608,19.099,19.0544,19.0862,25000.0
2013-01-22 09:55:00,29.98,30.04,29.98,30.02,38700.0,19.0862,19.1244,19.0862,19.1117,38700.0
2013-01-22 10:00:00,30.01,30.02,29.98,29.98,48400.0,19.1053,19.1117,19.0862,19.0862,48400.0
2013-01-22 10:05:00,29.98,30.0,29.97,29.98,21700.0,19.0862,19.099,19.0799,19.0862,21700.0
2013-01-22 10:10:00,29.98,29.98,29.91,29.96,36200.0,19.0862,19.0862,19.0417,19.0735,36200.0
2013-01-22 10:15:00,29.96,29.99,29.95,29.98,28100.0,19.0735,19.0926,19.0671,19.0862,28100.0
2013-01-22 10:20:00,29.99,30.0,29.98,29.99,25400.0,19.0926,19.099,19.0862,19.0926,25400.0
2013-01-22 10:25:00,29.99,29.99,29.96,29.97,20900.0,19.0926,19.0926,19.0735,19.0799,20900.0
2013-01-22 10:30:00,29.97,29.99,29.93,29.93,52600.0,19.0799,19.0926,19.0544,19.0544,52600.0
2013-01-22 10:35:00,29.92,29.94,29.91,29.94,33100.0,19.048,19.0608,19.0417,19.0608,33100.0
2013-01-22 10:40:00,29.94,29.99,29.92,29.99,33400.0,19.0608,19.0926,19.048,19.0926,33400.0
2013-01-22 10:45:00,29.99,30.0,29.98,30.0,10600.0,19.0926,19.099,19.0862,19.099,10600.0
2013-01-22 10:50:00,30.0,30.02,30.0,30.01,33300.0,19.099,19.1117,19.099,19.1053,33300.0
2013-01-22 10:55:00,30.01,30.01,29.98,30.0,40400.0,19.1053,19.1053,19.0862,19.099,40400.0
2013-01-22 11:00:00,30.0,30.01,29.99,30.01,20600.0,19.099,19.1053,19.0926,19.1053,20600.0
2013-01-22 11:05:00,30.01,30.01,29.99,30.01,12500.0,19.1053,19.1053,19.0926,19.1053,12500.0
2013-01-22 11:10:00,30.0,30.04,30.0,30.04,33700.0,19.099,19.1244,19.099,19.1244,33700.0
2013-01-22 11:15:00,30.04,30.06,30.03,30.05,40900.0,19.1244,19.1372,19.1181,19.1308,40900.0
2013-01-22 11:20:00,30.04,30.07,30.04,30.07,39300.0,19.1244,19.1435,19.1244,19.1435,39300.0
2013-01-22 11:25:00,30.06,30.09,30.06,30.09,16800.0,19.1372,19.1563,19.1372,19.1563,16800.0
2013-01-22 11:30:00,30.08,30.14,30.08,30.13,122000.0,19.1499,19.1881,19.1499,19.1817,122000.0
2013-01-22 11:35:00,30.13,30.19,30.11,30.19,26700.0,19.1817,19.2199,19.169,19.2199,26700.0
2013-01-22 11:40:00,30.19,30.22,30.19,30.22,31400.0,19.2199,19.239,19.2199,19.239,31400.0
2013-01-22 11:45:00,30.22,30.24,30.21,30.24,20600.0,19.239,19.2517,19.2326,19.2517,20600.0
2013-01-22 11:50:00,30.24,30.24,30.22,30.22,38700.0,19.2517,19.2517,19.239,19.239,38700.0
2013-01-22 11:55:00,30.23,30.23,30.21,30.21,14700.0,19.2454,19.2454,19.2326,19.2326,14700.0
2013-01-22 12:00:00,30.21,30.24,30.21,30.23,33800.0,19.2326,19.2517,19.2326,19.2454,33800.0
2013-01-22 12:05:00,30.23,30.28,30.22,30.28,25400.0,19.2454,19.2772,19.239,19.2772,25400.0
2013-01-22 12:10:00,30.28,30.28,30.25,30.27,22500.0,19.2772,19.2772,19.2581,19.2708,22500.0
2013-01-22 12:15:00,30.28,30.3,30.27,30.27,27700.0,19.2772,19.2899,19.2708,19.2708,27700.0
2013-01-22 12:20:00,30.27,30.27,30.26,30.27,7800.0,19.2708,19.2708,19.2645,19.2708,7800.0
2013-01-22 12:25:00,30.27,30.3,30.26,30.3,16000.0,19.2708,19.2899,19.2645,19.2899,16000.0
2013-01-22 12:30:00,30.3,30.3,30.29,30.29,8600.0,19.2899,19.2899,19.2836,19.2836,8600.0
2013-01-22 12:35:00,30.3,30.32,30.29,30.32,19600.0,19.2899,19.3027,19.2836,19.3027,19600.0
2013-01-22 12:40:00,30.32,30.42,30.32,30.42,51300.0,19.3027,19.3663,19.3027,19.3663,51300.0
2013-01-22 12:45:00,30.42,30.42,30.35,30.37,51600.0,19.3663,19.3663,19.3218,19.3345,51600.0
2013-01-22 12:50:00,30.37,30.37,30.34,30.36,24700.0,19.3345,19.3345,19.3154,19.3281,24700.0
2013-01-22 12:55:00,30.36,30.36,30.35,30.36,4600.0,19.3281,19.3281,19.3218,19.3281,4600.0
2013-01-22 13:00:00,30.36,30.36,30.35,30.35,8900.0,19.3281,19.3281,19.3218,19.3218,8900.0
2013-01-22 13:05:00,30.35,30.35,30.34,30.34,3500.0,19.3218,19.3218,19.3154,19.3154,3500.0
2013-01-22 13:10:00,30.35,30.36,30.35,30.36,11300.0,19.3218,19.3281,19.3218,19.3281,11300.0
2013-01-22 13:15:00,30.36,30.36,30.35,30.35,19100.0,19.3281,19.3281,19.3218,19.3218,19100.0
2013-01-22 13:20:00,30.34,30.36,30.33,30.36,26500.0,19.3154,19.3281,19.309,19.3281,26500.0
2013-01-22 13:25:00,30.36,30.39,30.35,30.39,24600.0,19.3281,19.3472,19.3218,19.3472,24600.0
2013-01-22 13:30:00,30.39,30.39,30.35,30.36,26200.0,19.3472,19.3472,19.3218,19.3281,26200.0
2013-01-22 13:35:00,30.35,30.36,30.35,30.36,7100.0,19.3218,19.3281,19.3218,19.3281,7100.0
2013-01-22 13:40:00,30.35,30.36,30.34,30.35,15500.0,19.3218,19.3281,19.3154,19.3218,15500.0
2013-01-22 13:45:00,30.35,30.35,30.33,30.34,19900.0,19.3218,19.3218,19.309,19.3154,19900.0
2013-01-22 13:50:00,30.33,30.33,30.31,30.32,22600.0,19.309,19.309,19.2963,19.3027,22600.0
2013-01-22 13:55:00,30.33,30.34,30.32,30.32,16300.0,19.309,19.3154,19.3027,19.3027,16300.0
2013-01-22 14:00:00,30.32,30.33,30.3,30.3,37300.0,19.3027,19.309,19.2899,19.2899,37300.0
2013-01-22 14:05:00,30.3,30.32,30.3,30.31,20500.0,19.2899,19.3027,19.2899,19.2963,20500.0
2013-01-22 14:10:00,30.31,30.32,30.31,30.31,10600.0,19.2963,19.3027,19.2963,19.2963,10600.0
2013-01-22 14:15:00,30.31,30.33,30.31,30.33,12900.0,19.2963,19.309,19.2963,19.309,12900.0
2013-01-22 14:20:00,30.33,30.34,30.33,30.34,19900.0,19.309,19.3154,19.309,19.3154,19900.0
2013-01-22 14:25:00,30.34,30.36,30.33,30.36,17400.0,19.3154,19.3281,19.309,19.3281,17400.0
2013-01-22 14:30:00,30.36,30.38,30.36,30.38,18100.0,19.3281,19.3409,19.3281,19.3409,18100.0
2013-01-22 14:35:00,30.38,30.38,30.36,30.37,24100.0,19.3409,19.3409,19.3281,19.3345,24100.0
2013-01-22 14:40:00,30.36,30.37,30.36,30.37,6100.0,19.3281,19.3345,19.3281,19.3345,6100.0
2013-01-22 14:45:00,30.36,30.38,30.36,30.38,12300.0,19.3281,19.3409,19.3281,19.3409,12300.0
2013-01-22 14:50:00,30.38,30.39,30.36,30.37,135300.0,19.3409,19.3472,19.3281,19.3345,135300.0
2013-01-22 14:55:00,30.38,30.38,30.37,30.38,6700.0,19.3409,19.3409,19.3345,19.3409,6700.0
2013-01-22 15:00:00,30.38,30.38,30.35,30.37,33500.0,19.3409,19.3409,19.3218,19.3345,33500.0
2013-01-22 15:05:00,30.37,30.39,30.36,30.39,12600.0,19.3345,19.3472,19.3281,19.3472,12600.0
2013-01-22 15:10:00,30.39,30.4,30.38,30.4,25100.0,19.3472,19.3536,19.3409,19.3536,25100.0
2013-01-22 15:15:00,30.4,30.4,30.38,30.38,23300.0,19.3536,19.3536,19.3409,19.3409,23300.0
2013-01-22 15:20:00,30.38,30.4,30.37,30.4,40700.0,19.3409,19.3536,19.3345,19.3536,40700.0
2013-01-22 15:25:00,30.4,30.4,30.39,30.4,18100.0,19.3536,19.3536,19.3472,19.3536,18100.0
2013-01-22 15:30:00,30.4,30.4,30.39,30.39,21100.0,19.3536,19.3536,19.3472,19.3472,21100.0
2013-01-22 15:35:00,30.39,30.4,30.39,30.39,25900.0,19.3472,19.3536,19.3472,19.3472,25900.0
2013-01-22 15:40:00,30.4,30.4,30.39,30.4,25100.0,19.3536,19.3536,19.3472,19.3536,25100.0
2013-01-22 15:45:00,30.4,30.4,30.37,30.37,60600.0,19.3536,19.3536,19.3345,19.3345,60600.0
2013-01-22 15:50:00,30.37,30.38,30.34,30.34,119200.0,19.3345,19.3409,19.3154,19.3154,119200.0
2013-01-22 15:55:00,30.35,30.35,30.34,30.35,221500.0,19.3218,19.3218,19.3154,19.3218,221500.0
2013-01-23 09:30:00,30.31,30.35,30.18,30.21,90500.0,19.2963,19.3218,19.2135,19.2326,90500.0
2013-01-23 09:35:00,30.22,30.23,30.17,30.17,26200.0,19.239,19.2454,19.2072,19.2072,26200.0
2013-01-23 09:40:00,30.17,30.21,30.14,30.2,21300.0,19.2072,19.2326,19.1881,19.2263,21300.0
2013-01-23 09:45:00,30.21,30.21,30.17,30.17,38500.0,19.2326,19.2326,19.2072,19.2072,38500.0
2013-01-23 09:50:00,30.18,30.22,30.17,30.18,69700.0,19.2135,19.239,19.2072,19.2135,69700.0
2013-01-23 09:55:00,30.17,30.23,30.17,30.23,29800.0,19.2072,19.2454,19.2072,19.2454,29800.0
2013-01-23 10:00:00,30.24,30.26,30.2,30.26,29800.0,19.2517,19.2645,19.2263,19.2645,29800.0
2013-01-23 10:05:00,30.25,30.26,30.23,30.26,43600.0,19.2581,19.2645,19.2454,19.2645,43600.0
2013-01-23 10:10:00,30.26,30.27,30.24,30.26,38700.0,19.2645,19.2708,19.2517,19.2645,38700.0
2013-01-23 10:15:00,30.26,30.27,30.24,30.24,18900.0,19.2645,19.2708,19.2517,19.2517,18900.0
2013-01-23 10:20:00,30.25,30.25,30.21,30.22,19100.0,19.2581,19.2581,19.2326,19.239,19100.0
2013-01-23 10:25:00,30.22,30.22,30.18,30.2,32800.0,19.239,19.239,19.2135,19.2263,32800.0
2013-01-23 10:30:00,30.2,30.22,30.18,30.21,31100.0,19.2263,19.239,19.2135,19.2326,31100.0
2013-01-23 10:35:00,30.21,30.22,30.2,30.21,18900.0,19.2326,19.239,19.2263,19.2326,18900.0
2013-01-23 10:40:00,30.21,30.23,30.19,30.2,39900.0,19.2326,19.2454,19.2199,19.2263,39900.0
2013-01-23 10:45:00,30.2,30.24,30.19,30.23,18400.0,19.2263,19.2517,19.2199,19.2454,18400.0
2013-01-23 10:50:00,30.24,30.24,30.18,30.21,33700.0,19.2517,19.2517,19.2135,19.2326,33700.0
2013-01-23 10:55:00,30.21,30.28,30.21,30.27,25400.0,19.2326,19.2772,19.2326,19.2708,25400.0
2013-01-23 11:00:00,30.26,30.27,30.24,30.26,10800.0,19.2645,19.2708,19.2517,19.2645,10800.0
2013-01-23 11:05:00,30.27,30.27,30.23,30.23,20100.0,19.2708,19.2708,19.2454,19.2454,20100.0
2013-01-23 11:10:00,30.23,30.24,30.22,30.22,4600.0,19.2454,19.2517,19.239,19.239,4600.0
2013-01-23 11:15:00,30.23,30.25,30.23,30.24,10700.0,19.2454,19.2581,19.2454,19.2517,10700.0
2013-01-23 11:20:00,30.23,30.24,30.2,30.21,31400.0,19.2454,19.2517,19.2263,19.2326,31400.0
2013-01-23 11:25:00,30.2,30.22,30.19,30.2,13700.0,19.2263,19.239,19.2199,19.2263,13700.0
2013-01-23 11:30:00,30.2,30.24,30.19,30.23,12300.0,19.2263,19.2517,19.2199,19.2454,12300.0
2013-01-23 11:35:00,30.23,30.24,30.21,30.22,8100.0,19.2454,19.2517,19.2326,19.239,8100.0
2013-01-23 11:40:00,30.23,30.24,30.19,30.19,28900.0,19.2454,19.2517,19.2199,19.2199,28900.0
2013-01-23 11:45:00,30.18,30.19,30.17,30.17,14600.0,19.2135,19.2199,19.2072,19.2072,14600.0
2013-01-23 11:50:00,30.18,30.21,30.17,30.19,20400.0,19.2135,19.2326,19.2072,19.2199,20400.0
2013-01-23 11:55:00,30.18,30.2,30.17,30.18,18400.0,19.2135,19.2263,19.2072,19.2135,18400.0
2013-01-23 12:00:00,30.19,30.19,30.17,30.17,7600.0,19.2199,19.2199,19.2072,19.2072,7600.0
2013-01-23 12:05:00,30.17,30.18,30.15,30.15,24200.0,19.2072,19.2135,19.1944,19.1944,24200.0
2013-01-23 12:10:00,30.16,30.17,30.16,30.17,11800.0,19.2008,19.2072,19.2008,19.2072,11800.0
2013-01-23 12:15:00,30.17,30.18,30.15,30.16,15100.0,19.2072,19.2135,19.1944,19.2008,15100.0
2013-01-23 12:20:00,30.16,30.17,30.15,30.16,15800.0,19.2008,19.2072,19.1944,19.2008,15800.0
2013-01-23 12:25:00,30.17,30.17,30.14,30.14,21300.0,19.2072,19.2072,19.1881,19.1881,21300.0
2013-01-23 12:30:00,30.14,30.15,30.14,30.14,20600.0,19.1881,19.1944,19.1881,19.1881,20600.0
2013-01-23 12:35:00,30.14,30.15,30.13,30.14,7200.0,19.1881,19.1944,19.1817,19.1881,7200.0
2013-01-23 12:40:00,30.13,30.16,30.13,30.15,22200.0,19.1817,19.2008,19.1817,19.1944,22200.0
2013-01-23 12:45:00,30.15,30.17,30.15,30.17,3900.0,19.1944,19.2072,19.1944,19.2072,3900.0
2013-01-23 12:50:00,30.17,30.17,30.16,30.17,3300.0,19.2072,19.2072,19.2008,19.2072,3300.0
2013-01-23 12:55:00,30.17,30.18,30.16,30.18,11500.0,19.2072,19.2135,19.2008,19.2135,11500.0
2013-01-23 13:00:00,30.18,30.18,30.16,30.16,10000.0,19.2135,19.2135,19.2008,19.2008,10000.0
2013-01-23 13:05:00,30.17,30.18,30.15,30.15,14100.0,19.2072,19.2135,19.1944,19.1944,14100.0
2013-01-23 13:10:00,30.16,30.19,30.16,30.17,9500.0,19.2008,19.2199,19.2008,19.2072,9500.0
2013-01-23 13:15:00,30.17,30.2,30.16,30.19,12100.0,19.2072,19.2263,19.2008,19.2199,12100.0
2013-01-23 13:20:00,30.2,30.21,30.19,30.21,8700.0,19.2263,19.2326,19.2199,19.2326,8700.0
2013-01-23 13:25:00,30.2,30.21,30.2,30.21,4400.0,19.2263,19.2326,19.2263,19.2326,4400.0
2013-01-23 13:30:00,30.21,30.22,30.19,30.19,30700.0,19.2326,19.239,19.2199,19.2199,30700.0
2013-01-23 13:35:00,30.18,30.21,30.17,30.19,15200.0,19.2135,19.2326,19.2072,19.2199,15200.0
2013-01-23 13:40:00,30.2,30.21,30.19,30.19,8900.0,19.2263,19.2326,19.2199,19.2199,8900.0
2013-01-23 13:45:00,30.2,30.22,30.2,30.22,10600.0,19.2263,19.239,19.2263,19.239,10600.0
2013-01-23 13:50:00,30.22,30.22,30.21,30.21,4400.0,19.239,19.239,19.2326,19.2326,4400.0
2013-01-23 13:55:00,30.21,30.22,30.2,30.21,29400.0,19.2326,19.239,19.2263,19.2326,29400.0
2013-01-23 14:00:00,30.22,30.22,30.19,30.21,26100.0,19.239,19.239,19.2199,19.2326,26100.0
2013-01-23 14:05:00,30.22,30.22,30.21,30.21,15700.0,19.239,19.239,19.2326,19.2326,15700.0
2013-01-23 14:10:00,30.21,30.22,30.21,30.21,8900.0,19.2326,19.239,19.2326,19.2326,8900.0
2013-01-23 14:15:00,30.21,30.22,30.19,30.19,23000.0,19.2326,19.239,19.2199,19.2199,23000.0
2013-01-23 14:20:00,30.19,30.2,30.19,30.2,25400.0,19.2199,19.2263,19.2199,19.2263,25400.0
2013-01-23 14:25:00,30.19,30.19,30.16,30.16,23300.0,19.2199,19.2199,19.2008,19.2008,23300.0
2013-01-23 14:30:00,30.16,30.18,30.14,30.14,21100.0,19.2008,19.2135,19.1881,19.1881,21100.0
2013-01-23 14:35:00,30.14,30.17,30.14,30.17,23600.0,19.1881,19.2072,19.1881,19.2072,23600.0
2013-01-23 14:40:00,30.17,30.17,30.15,30.15,14200.0,19.2072,19.2072,19.1944,19.1944,14200.0
2013-01-23 14:45:00,30.15,30.17,30.15,30.15,16200.0,19.1944,19.2072,19.1944,19.1944,16200.0
2013-01-23 14:50:00,30.16,30.16,30.14,30.14,25300.0,19.2008,19.2008,19.1881,19.1881,25300.0
2013-01-23 14:55:00,30.15,30.17,30.15,30.16,25700.0,19.1944,19.2072,19.1944,19.2008,25700.0
2013-01-23 15:00:00,30.16,30.17,30.15,30.16,30900.0,19.2008,19.2072,19.1944,19.2008,30900.0
2013-01-23 15:05:00,30.15,30.16,30.14,30.15,31400.0,19.1944,19.2008,19.1881,19.1944,31400.0
2013-01-23 15:10:00,30.14,30.18,30.13,30.17,53500.0,19.1881,19.2135,19.1817,19.2072,53500.0
2013-01-23 15:15:00,30.17,30.18,30.16,30.18,26000.0,19.2072,19.2135,19.2008,19.2135,26000.0
2013-01-23 15:20:00,30.19,30.19,30.17,30.18,17600.0,19.2199,19.2199,19.2072,19.2135,17600.0
2013-01-23 15:25:00,30.18,30.19,30.16,30.19,27200.0,19.2135,19.2199,19.2008,19.2199,27200.0
2013-01-23 15:30:00,30.18,30.18,30.16,30.17,35300.0,19.2135,19.2135,19.2008,19.2072,35300.0
2013-01-23 15:35:00,30.17,30.17,30.16,30.17,20300.0,19.2072,19.2072,19.2008,19.2072,20300.0
2013-01-23 15:40:00,30.17,30.17,30.14,30.16,77900.0,19.2072,19.2072,19.1881,19.2008,77900.0
2013-01-23 15:45:00,30.15,30.16,30.14,30.14,54900.0,19.1944,19.2008,19.1881,19.1881,54900.0
2013-01-23 15:50:00,30.15,30.15,30.13,30.13,57800.0,19.1944,19.1944,19.1817,19.1817,57800.0
2013-01-23 15:55:00,30.14,30.16,30.13,30.14,170300.0,19.1881,19.2008,19.1817,19.1881,170300.0
2013-01-24 09:30:00,30.2,30.32,30.2,30.26,69800.0,19.2263,19.3027,19.2263,19.2645,69800.0
2013-01-24 09:35:00,30.26,30.28,30.13,30.22,24700.0,19.2645,19.2772,19.1817,19.239,24700.0
2013-01-24 09:40:00,30.23,30.3,30.22,30.25,24900.0,19.2454,19.2899,19.239,19.2581,24900.0
2013-01-24 09:45:00,30.25,30.25,30.17,30.17,22700.0,19.2581,19.2581,19.2072,19.2072,22700.0
2013-01-24 09:50:00,30.18,30.24,30.17,30.21,24800.0,19.2135,19.2517,19.2072,19.2326,24800.0
2013-01-24 09:55:00,30.2,30.22,30.18,30.22,26800.0,19.2263,19.239,19.2135,19.239,26800.0
2013-01-24 10:00:00,30.21,30.25,30.21,30.25,32900.0,19.2326,19.2581,19.2326,19.2581,32900.0
2013-01-24 10:05:00,30.25,30.27,30.22,30.23,25400.0,19.2581,19.2708,19.239,19.2454,25400.0
2013-01-24 10:10:00,30.23,30.26,30.22,30.26,14200.0,19.2454,19.2645,19.239,19.2645,14200.0
2013-01-24 10:15:00,30.24,30.24,30.19,30.23,15600.0,19.2517,19.2517,19.2199,19.2454,15600.0
2013-01-24 10:20:00,30.23,30.24,30.18,30.2,19000.0,19.2454,19.2517,19.2135,19.2263,19000.0
2013-01-24 10:25:00,30.2,30.24,30.2,30.22,11700.0,19.2263,19.2517,19.2263,19.239,11700.0
2013-01-24 10:30:00,30.22,30.23,30.19,30.19,20600.0,19.239,19.2454,19.2199,19.2199,20600.0
2013-01-24 10:35:00,30.19,30.21,30.18,30.2,18100.0,19.2199,19.2326,19.2135,19.2263,18100.0
2013-01-24 10:40:00,30.2,30.22,30.19,30.19,26300.0,19.2263,19.239,19.2199,19.2199,26300.0
2013-01-24 10:45:00,30.18,30.23,30.16,30.21,28600.0,19.2135,19.2454,19.2008,19.2326,28600.0
2013-01-24 10:50:00,30.22,30.24,30.21,30.24,11100.0,19.239,19.2517,19.2326,19.2517,11100.0
2013-01-24 10:55:00,30.24,30.24,30.21,30.23,13300.0,19.2517,19.2517,19.2326,19.2454,13300.0
2013-01-24 11:00:00,30.23,30.28,30.23,30.28,47300.0,19.2454,19.2772,19.2454,19.2772,47300.0
2013-01-24 11:05:00,30.28,30.29,30.26,30.27,24000.0,19.2772,19.2836,19.2645,19.2708,24000.0
2013-01-24 11:10:00,30.27,30.34,30.26,30.32,21500.0,19.2708,19.3154,19.2645,19.3027,21500.0
2013-01-24 11:15:00,30.33,30.33,30.3,30.31,12000.0,19.309,19.309,19.2899,19.2963,12000.0
2013-01-24 11:20:00,30.31,30.32,30.3,30.3,16400.0,19.2963,19.3027,19.2899,19.2899,16400.0
2013-01-24 11:25:00,30.3,30.32,30.28,30.29,24700.0,19.2899,19.3027,19.2772,19.2836,24700.0
2013-01-24 11:30:00,30.29,30.31,30.29,30.29,12900.0,19.2836,19.2963,19.2836,19.2836,12900.0
2013-01-24 11:35:00,30.29,30.32,30.29,30.32,16300.0,19.2836,19.3027,19.2836,19.3027,16300.0
2013-01-24 11:40:00,30.32,30.32,30.3,30.31,16900.0,19.3027,19.3027,19.2899,19.2963,16900.0
2013-01-24 11:45:00,30.31,30.32,30.27,30.27,14700.0,19.2963,19.3027,19.2708,19.2708,14700.0
2013-01-24 11:50:00,30.27,30.32,30.27,30.3,35000.0,19.2708,19.3027,19.2708,19.2899,35000.0
2013-01-24 11:55:00,30.3,30.32,30.29,30.32,29900.0,19.2899,19.3027,19.2836,19.3027,29900.0
2013-01-24 12:00:00,30.32,30.33,30.28,30.3,31500.0,19.3027,19.309,19.2772,19.2899,31500.0
2013-01-24 12:05:00,30.31,30.34,30.28,30.34,29800.0,19.2963,19.3154,19.2772,19.3154,29800.0
2013-01-24 12:10:00,30.34,30.34,30.31,30.33,27200.0,19.3154,19.3154,19.2963,19.309,27200.0
2013-01-24 12:15:00,30.33,30.34,30.31,30.33,17600.0,19.309,19.3154,19.2963,19.309,17600.0
2013-01-24 12:20:00,30.33,30.37,30.33,30.37,13100.0,19.309,19.3345,19.309,19.3345,13100.0
2013-01-24 12:25:00,30.37,30.38,30.35,30.37,16900.0,19.3345,19.3409,19.3218,19.3345,16900.0
2013-01-24 12:30:00,30.38,30.38,30.35,30.38,33400.0,19.3409,19.3409,19.3218,19.3409,33400.0
2013-01-24 12:35:00,30.38,30.39,30.34,30.34,33600.0,19.3409,19.3472,19.3154,19.3154,33600.0
2013-01-24 12:40:00,30.35,30.38,30.32,30.32,28100.0,19.3218,19.3409,19.3027,19.3027,28100.0
2013-01-24 12:45:00,30.32,30.36,30.32,30.34,22900.0,19.3027,19.3281,19.3027,19.3154,22900.0
2013-01-24 12:50:00,30.34,30.37,30.33,30.36,21200.0,19.3154,19.3345,19.309,19.3281,21200.0
2013-01-24 12:55:00,30.36,30.36,30.34,30.34,14400.0,19.3281,19.3281,19.3154,19.3154,14400.0
2013-01-24 13:00:00,30.33,30.37,30.32,30.34,14500.0,19.309,19.3345,19.3027,19.3154,14500.0
2013-01-24 13:05:00,30.34,30.34,30.32,30.33,8700.0,19.3154,19.3154,19.3027,19.309,8700.0
2013-01-24 13:10:00,30.33,30.33,30.31,30.31,8200.0,19.309,19.309,19.2963,19.2963,8200.0
2013-01-24 13:15:00,30.3,30.32,30.29,30.31,11400.0,19.2899,19.3027,19.2836,19.2963,11400.0
2013-01-24 13:20:00,30.3,30.31,30.28,30.29,12700.0,19.2899,19.2963,19.2772,19.2836,12700.0
2013-01-24 13:25:00,30.29,30.3,30.27,30.27,9000.0,19.2836,19.2899,19.2708,19.2708,9000.0
2013-01-24 13:30:00,30.28,30.28,30.25,30.26,12600.0,19.2772,19.2772,19.2581,19.2645,12600.0
2013-01-24 13:35:00,30.26,30.28,30.25,30.27,37100.0,19.2645,19.2772,19.2581,19.2708,37100.0
2013-01-24 13:40:00,30.26,30.27,30.24,30.27,13400.0,19.2645,19.2708,19.2517,19.2708,13400.0
2013-01-24 13:45:00,30.27,30.27,30.24,30.24,18400.0,19.2708,19.2708,19.2517,19.2517,18400.0
2013-01-24 13:50:00,30.25,30.3,30.24,30.28,26300.0,19.2581,19.2899,19.2517,19.2772,26300.0
2013-01-24 13:55:00,30.28,30.29,30.26,30.27,20400.0,19.2772,19.2836,19.2645,19.2708,20400.0
2013-01-24 14:00:00,30.27,30.27,30.24,30.26,12500.0,19.2708,19.2708,19.2517,19.2645,12500.0
2013-01-24 14:05:00,30.26,30.29,30.25,30.28,12700.0,19.2645,19.2836,19.2581,19.2772,12700.0
2013-01-24 14:10:00,30.28,30.28,30.26,30.26,16800.0,19.2772,19.2772,19.2645,19.2645,16800.0
2013-01-24 14:15:00,30.26,30.27,30.24,30.24,13400.0,19.2645,19.2708,19.2517,19.2517,13400.0
2013-01-24 14:20:00,30.24,30.26,30.24,30.26,13000.0,19.2517,19.2645,19.2517,19.2645,13000.0
2013-01-24 14:25:00,30.25,30.27,30.25,30.27,10400.0,19.2581,19.2708,19.2581,19.2708,10400.0
2013-01-24 14:30:00,30.27,30.29,30.26,30.27,11100.0,19.2708,19.2836,19.2645,19.2708,11100.0
2013-01-24 14:35:00,30.27,30.3,30.27,30.28,10100.0,19.2708,19.2899,19.2708,19.2772,10100.0
2013-01-24 14:40:00,30.28,30.3,30.26,30.28,27600.0,19.2772,19.2899,19.2645,19.2772,27600.0
2013-01-24 14:45:00,30.29,30.31,30.28,30.3,21000.0,19.2836,19.2963,19.2772,19.2899,21000.0
2013-01-24 14:50:00,30.29,30.31,30.28,30.31,12000.0,19.2836,19.2963,19.2772,19.2963,12000.0
2013-01-24 14:55:00,30.31,30.31,30.28,30.28,14500.0,19.2963,19.2963,19.2772,19.2772,14500.0
2013-01-24 15:00:00,30.28,30.3,30.27,30.29,22400.0,19.2772,19.2899,19.2708,19.2836,22400.0
2013-01-24 15:05:00,30.3,30.3,30.28,30.29,13400.0,19.2899,19.2899,19.2772,19.2836,13400.0
2013-01-24 15:10:00,30.29,30.3,30.28,30.29,9600.0,19.2836,19.2899,19.2772,19.2836,9600.0
2013-01-24 15:15:00,30.29,30.3,30.27,30.3,37200.0,19.2836,19.2899,19.2708,19.2899,37200.0
2013-01-24 15:20:00,30.3,30.3,30.28,30.29,26200.0,19.2899,19.2899,19.2772,19.2836,26200.0
2013-01-24 15:25:00,30.28,30.29,30.27,30.29,15500.0,19.2772,19.2836,19.2708,19.2836,15500.0
2013-01-24 15:30:00,30.29,30.29,30.27,30.29,22800.0,19.2836,19.2836,19.2708,19.2836,22800.0
2013-01-24 15:35:00,30.29,30.33,30.28,30.3,43800.0,19.2836,19.309,19.2772,19.2899,43800.0
2013-01-24 15:40:00,30.32,30.33,30.3,30.33,40000.0,19.3027,19.309,19.2899,19.309,40000.0
2013-01-24 15:45:00,30.32,30.33,30.3,30.31,40100.0,19.3027,19.309,19.2899,19.2963,40100.0
2013-01-24 15:50:00,30.32,30.32,30.28,30.28,47000.0,19.3027,19.3027,19.2772,19.2772,47000.0
2013-01-24 15:55:00,30.29,30.29,30.27,30.29,92800.0,19.2836,19.2836,19.2708,19.2836,92800.0
2013-01-25 09:30:00,30.39,30.4,30.29,30.36,39500.0,19.3472,19.3536,19.2836,19.3281,39500.0
2013-01-25 09:35:00,30.36,30.48,30.36,30.46,55900.0,19.3281,19.4045,19.3281,19.3918,55900.0
2013-01-25 09:40:00,30.47,30.52,30.44,30.52,57300.0,19.3982,19.43,19.3791,19.43,57300.0
2013-01-25 09:45:00,30.52,30.52,30.41,30.41,41000.0,19.43,19.43,19.36,19.36,41000.0
2013-01-25 09:50:00,30.42,30.48,30.42,30.45,18100.0,19.3663,19.4045,19.3663,19.3854,18100.0
2013-01-25 09:55:00,30.46,30.46,30.41,30.44,45800.0,19.3918,19.3918,19.36,19.3791,45800.0
2013-01-25 10:00:00,30.43,30.45,30.36,30.37,120400.0,19.3727,19.3854,19.3281,19.3345,120400.0
2013-01-25 10:05:00,30.37,30.42,30.36,30.4,58800.0,19.3345,19.3663,19.3281,19.3536,58800.0
2013-01-25 10:10:00,30.41,30.42,30.35,30.35,52300.0,19.36,19.3663,19.3218,19.3218,52300.0
2013-01-25 10:15:00,30.36,30.36,30.33,30.33,30100.0,19.3281,19.3281,19.309,19.309,30100.0
2013-01-25 10:20:00,30.34,30.35,30.28,30.28,19900.0,19.3154,19.3218,19.2772,19.2772,19900.0
2013-01-25 10:25:00,30.28,30.3,30.26,30.29,43300.0,19.2772,19.2899,19.2645,19.2836,43300.0
2013-01-25 10:30:00,30.3,30.33,30.3,30.32,50800.0,19.2899,19.309,19.2899,19.3027,50800.0
2013-01-25 10:35:00,30.32,30.34,30.3,30.34,39500.0,19.3027,19.3154,19.2899,19.3154,39500.0
2013-01-25 10:40:00,30.34,30.36,30.3,30.3,31900.0,19.3154,19.3281,19.2899,19.2899,31900.0
2013-01-25 10:45:00,30.3,30.3,30.25,30.29,40700.0,19.2899,19.2899,19.2581,19.2836,40700.0
2013-01-25 10:50:00,30.29,30.3,30.28,30.28,31800.0,19.2836,19.2899,19.2772,19.2772,31800.0
2013-01-25 10:55:00,30.28,30.31,30.28,30.29,24300.0,19.2772,19.2963,19.2772,19.2836,24300.0
2013-01-25 11:00:00,30.29,30.31,30.27,30.27,29100.0,19.2836,19.2963,19.2708,19.2708,29100.0
2013-01-25 11:05:00,30.27,30.29,30.27,30.28,20700.0,19.2708,19.2836,19.2708,19.2772,20700.0
2013-01-25 11:10:00,30.28,30.29,30.28,30.28,11900.0,19.2772,19.2836,19.2772,19.2772,11900.0
2013-01-25 11:15:00,30.28,30.29,30.23,30.23,29800.0,19.2772,19.2836,19.2454,19.2454,29800.0
2013-01-25 11:20:00,30.23,30.25,30.23,30.24,14600.0,19.2454,19.2581,19.2454,19.2517,14600.0
2013-01-25 11:25:00,30.24,30.25,30.23,30.25,13400.0,19.2517,19.2581,19.2454,19.2581,13400.0
2013-01-25 11:30:00,30.25,30.27,30.24,30.27,22100.0,19.2581,19.2708,19.2517,19.2708,22100.0
2013-01-25 11:35:00,30.27,30.28,30.24,30.24,11500.0,19.2708,19.2772,19.2517,19.2517,11500.0
2013-01-25 11:40:00,30.24,30.26,30.24,30.24,12200.0,19.2517,19.2645,19.2517,19.2517,12200.0
2013-01-25 11:45:00,30.24,30.25,30.22,30.22,13300.0,19.2517,19.2581,19.239,19.239,13300.0
2013-01-25 11:50:00,30.23,30.23,30.2,30.2,13200.0,19.2454,19.2454,19.2263,19.2263,13200.0
2013-01-25 11:55:00,30.2,30.22,30.2,30.2,23900.0,19.2263,19.239,19.2263,19.2263,23900.0
2013-01-25 12:00:00,30.2,30.23,30.2,30.23,21600.0,19.2263,19.2454,19.2263,19.2454,21600.0
2013-01-25 12:05:00,30.24,30.28,30.23,30.28,12000.0,19.2517,19.2772,19.2454,19.2772,12000.0
2013-01-25 12:10:00,30.28,30.29,30.27,30.29,6200.0,19.2772,19.2836,19.2708,19.2836,6200.0
2013-01-25 12:15:00,30.29,30.32,30.27,30.31,29100.0,19.2836,19.3027,19.2708,19.2963,29100.0
2013-01-25 12:20:00,30.31,30.32,30.3,30.32,5400.0,19.2963,19.3027,19.2899,19.3027,5400.0
2013-01-25 12:25:00,30.32,30.34,30.32,30.34,8600.0,19.3027,19.3154,19.3027,19.3154,8600.0
2013-01-25 12:30:00,30.33,30.34,30.33,30.34,8700.0,19.309,19.3154,19.309,19.3154,8700.0
2013-01-25 12:35:00,30.34,30.34,30.33,30.34,1200.0,19.3154,19.3154,19.309,19.3154,1200.0
2013-01-25 12:40:00,30.34,30.34,30.32,30.34,28200.0,19.3154,19.3154,19.3027,19.3154,28200.0
2013-01-25 12:45:00,30.35,30.35,30.32,30.32,5700.0,19.3218,19.3218,19.3027,19.3027,5700.0
2013-01-25 12:50:00,30.32,30.33,30.32,30.33,10400.0,19.3027,19.309,19.3027,19.309,10400.0
2013-01-25 12:55:00,30.33,30.35,30.33,30.35,9600.0,19.309,19.3218,19.309,19.3218,9600.0
2013-01-25 13:00:00,30.34,30.36,30.34,30.35,20800.0,19.3154,19.3281,19.3154,19.3218,20800.0
2013-01-25 13:05:00,30.35,30.37,30.35,30.37,9600.0,19.3218,19.3345,19.3218,19.3345,9600.0
2013-01-25 13:10:00,30.38,30.39,30.35,30.35,9200.0,19.3409,19.3472,19.3218,19.3218,9200.0
2013-01-25 13:15:00,30.36,30.38,30.36,30.37,10000.0,19.3281,19.3409,19.3281,19.3345,10000.0
2013-01-25 13:20:00,30.36,30.38,30.36,30.38,6100.0,19.3281,19.3409,19.3281,19.3409,6100.0
2013-01-25 13:25:00,30.39,30.39,30.38,30.38,6100.0,19.3472,19.3472,19.3409,19.3409,6100.0
2013-01-25 13:30:00,30.38,30.39,30.37,30.38,6700.0,19.3409,19.3472,19.3345,19.3409,6700.0
2013-01-25 13:35:00,30.37,30.39,30.37,30.39,8400.0,19.3345,19.3472,19.3345,19.3472,8400.0
2013-01-25 13:40:00,30.38,30.39,30.37,30.37,16700.0,19.3409,19.3472,19.3345,19.3345,16700.0
2013-01-25 13:45:00,30.37,30.37,30.36,30.36,8400.0,19.3345,19.3345,19.3281,19.3281,8400.0
2013-01-25 13:50:00,30.36,30.37,30.35,30.36,13200.0,19.3281,19.3345,19.3218,19.3281,13200.0
2013-01-25 13:55:00,30.36,30.38,30.35,30.38,29100.0,19.3281,19.3409,19.3218,19.3409,29100.0
2013-01-25 14:00:00,30.38,30.4,30.38,30.39,35600.0,19.3409,19.3536,19.3409,19.3472,35600.0
2013-01-25 14:05:00,30.39,30.42,30.39,30.41,26800.0,19.3472,19.3663,19.3472,19.36,26800.0
2013-01-25 14:10:00,30.4,30.42,30.4,30.42,16700.0,19.3536,19.3663,19.3536,19.3663,16700.0
2013-01-25 14:15:00,30.41,30.45,30.41,30.44,20400.0,19.36,19.3854,19.36,19.3791,20400.0
2013-01-25 14:20:00,30.44,30.46,30.41,30.41,66700.0,19.3791,19.3918,19.36,19.36,66700.0
2013-01-25 14:25:00,30.42,30.45,30.42,30.43,34000.0,19.3663,19.3854,19.3663,19.3727,34000.0
2013-01-25 14:30:00,30.44,30.46,30.44,30.45,32400.0,19.3791,19.3918,19.3791,19.3854,32400.0
2013-01-25 14:35:00,30.45,30.47,30.43,30.44,39300.0,19.3854,19.3982,19.3727,19.3791,39300.0
2013-01-25 14:40:00,30.44,30.46,30.43,30.45,34300.0,19.3791,19.3918,19.3727,19.3854,34300.0
2013-01-25 14:45:00,30.45,30.47,30.45,30.46,33100.0,19.3854,19.3982,19.3854,19.3918,33100.0
2013-01-25 14:50:00,30.46,30.49,30.46,30.49,45200.0,19.3918,19.4109,19.3918,19.4109,45200.0
2013-01-25 14:55:00,30.48,30.5,30.47,30.5,53400.0,19.4045,19.4173,19.3982,19.4173,53400.0
2013-01-25 15:00:00,30.49,30.5,30.45,30.45,39000.0,19.4109,19.4173,19.3854,19.3854,39000.0
2013-01-25 15:05:00,30.45,30.45,30.4,30.41,51700.0,19.3854,19.3854,19.3536,19.36,51700.0
2013-01-25 15:10:00,30.41,30.42,30.39,30.4,26500.0,19.36,19.3663,19.3472,19.3536,26500.0
2013-01-25 15:15:00,30.41,30.43,30.41,30.43,28900.0,19.36,19.3727,19.36,19.3727,28900.0
2013-01-25 15:20:00,30.43,30.43,30.41,30.42,40600.0,19.3727,19.3727,19.36,19.3663,40600.0
2013-01-25 15:25:00,30.43,30.46,30.43,30.46,24000.0,19.3727,19.3918,19.3727,19.3918,24000.0
2013-01-25 15:30:00,30.47,30.47,30.44,30.45,31600.0,19.3982,19.3982,19.3791,19.3854,31600.0
2013-01-25 15:35:00,30.45,30.46,30.41,30.45,166500.0,19.3854,19.3918,19.36,19.3854,166500.0
2013-01-25 15:40:00,30.44,30.44,30.39,30.41,119000.0,19.3791,19.3791,19.3472,19.36,119000.0
2013-01-25 15:45:00,30.4,30.45,30.38,30.43,108700.0,19.3536,19.3854,19.3409,19.3727,108700.0
2013-01-25 15:50:00,30.44,30.49,30.43,30.49,149500.0,19.3791,19.4109,19.3727,19.4109,149500.0
2013-01-25 15:55:00,30.48,30.53,30.47,30.52,245700.0,19.4045,19.4364,19.3982,19.43,245700.0
2013-01-28 09:30:00,30.54,30.56,30.47,30.51,56500.0,19.4427,19.4555,19.3982,19.4236,56500.0
2013-01-28 09:35:00,30.51,30.57,30.5,30.54,55500.0,19.4236,19.4618,19.4173,19.4427,55500.0
2013-01-28 09:40:00,30.55,30.58,30.3,30.36,82700.0,19.4491,19.4682,19.2899,19.3281,82700.0
2013-01-28 09:45:00,30.38,30.45,30.37,30.45,21100.0,19.3409,19.3854,19.3345,19.3854,21100.0
2013-01-28 09:50:00,30.45,30.5,30.42,30.42,33600.0,19.3854,19.4173,19.3663,19.3663,33600.0
2013-01-28 09:55:00,30.42,30.46,30.42,30.45,11900.0,19.3663,19.3918,19.3663,19.3854,11900.0
2013-01-28 10:00:00,30.44,30.46,30.44,30.45,27800.0,19.3791,19.3918,19.3791,19.3854,27800.0
2013-01-28 10:05:00,30.45,30.46,30.43,30.43,25400.0,19.3854,19.3918,19.3727,19.3727,25400.0
2013-01-28 10:10:00,30.43,30.46,30.39,30.39,24200.0,19.3727,19.3918,19.3472,19.3472,24200.0
2013-01-28 10:15:00,30.39,30.4,30.32,30.33,40100.0,19.3472,19.3536,19.3027,19.309,40100.0
2013-01-28 10:20:00,30.32,30.34,30.28,30.34,27200.0,19.3027,19.3154,19.2772,19.3154,27200.0
2013-01-28 10:25:00,30.33,30.39,30.33,30.39,16500.0,19.309,19.3472,19.309,19.3472,16500.0
2013-01-28 10:30:00,30.39,30.41,30.36,30.39,50300.0,19.3472,19.36,19.3281,19.3472,50300.0
2013-01-28 10:35:00,30.39,30.43,30.38,30.43,24800.0,19.3472,19.3727,19.3409,19.3727,24800.0
2013-01-28 10:40:00,30.43,30.46,30.42,30.46,13400.0,19.3727,19.3918,19.3663,19.3918,13400.0
2013-01-28 10:45:00,30.46,30.49,30.43,30.48,60700.0,19.3918,19.4109,19.3727,19.4045,60700.0
2013-01-28 10:50:00,30.48,30.52,30.47,30.49,30700.0,19.4045,19.43,19.3982,19.4109,30700.0
2013-01-28 10:55:00,30.49,30.54,30.48,30.54,164400.0,19.4109,19.4427,19.4045,19.4427,164400.0
2013-01-28 11:00:00,30.54,30.57,30.54,30.57,26800.0,19.4427,19.4618,19.4427,19.4618,26800.0
2013-01-28 11:05:00,30.56,30.56,30.52,30.52,46000.0,19.4555,19.4555,19.43,19.43,46000.0
2013-01-28 11:10:00,30.52,30.54,30.5,30.51,28400.0,19.43,19.4427,19.4173,19.4236,28400.0
2013-01-28 11:15:00,30.52,30.55,30.5,30.55,38600.0,19.43,19.4491,19.4173,19.4491,38600.0
2013-01-28 11:20:00,30.56,30.6,30.54,30.58,38400.0,19.4555,19.4809,19.4427,19.4682,38400.0
2013-01-28 11:25:00,30.58,30.62,30.57,30.61,17900.0,19.4682,19.4937,19.4618,19.4873,17900.0
2013-01-28 11:30:00,30.62,30.63,30.59,30.59,40700.0,19.4937,19.5,19.4746,19.4746,40700.0
2013-01-28 11:35:00,30.59,30.6,30.58,30.6,21300.0,19.4746,19.4809,19.4682,19.4809,21300.0
2013-01-28 11:40:00,30.6,30.6,30.59,30.6,16000.0,19.4809,19.4809,19.4746,19.4809,16000.0
2013-01-28 11:45:00,30.6,30.62,30.59,30.62,8100.0,19.4809,19.4937,19.4746,19.4937,8100.0
2013-01-28 11:50:00,30.62,30.63,30.58,30.59,27100.0,19.4937,19.5,19.4682,19.4746,27100.0
2013-01-28 11:55:00,30.6,30.6,30.59,30.59,19000.0,19.4809,19.4809,19.4746,19.4746,19000.0
2013-01-28 12:00:00,30.59,30.59,30.55,30.56,27300.0,19.4746,19.4746,19.4491,19.4555,27300.0
2013-01-28 12:05:00,30.56,30.56,30.53,30.55,15000.0,19.4555,19.4555,19.4364,19.4491,15000.0
2013-01-28 12:10:00,30.55,30.56,30.52,30.53,10100.0,19.4491,19.4555,19.43,19.4364,10100.0
2013-01-28 12:15:00,30.52,30.54,30.52,30.54,27400.0,19.43,19.4427,19.43,19.4427,27400.0
2013-01-28 12:20:00,30.53,30.54,30.49,30.5,55700.0,19.4364,19.4427,19.4109,19.4173,55700.0
2013-01-28 12:25:00,30.51,30.52,30.49,30.51,18400.0,19.4236,19.43,19.4109,19.4236,18400.0
2013-01-28 12:30:00,30.52,30.52,30.49,30.5,25700.0,19.43,19.43,19.4109,19.4173,25700.0
2013-01-28 12:35:00,30.51,30.52,30.51,30.52,21600.0,19.4236,19.43,19.4236,19.43,21600.0
2013-01-28 12:40:00,30.51,30.52,30.51,30.52,7400.0,19.4236,19.43,19.4236,19.43,7400.0
2013-01-28 12:45:00,30.51,30.54,30.51,30.52,31500.0,19.4236,19.4427,19.4236,19.43,31500.0
2013-01-28 12:50:00,30.53,30.54,30.53,30.54,6400.0,19.4364,19.4427,19.4364,19.4427,6400.0
2013-01-28 12:55:00,30.54,30.54,30.52,30.52,6200.0,19.4427,19.4427,19.43,19.43,6200.0
2013-01-28 13:00:00,30.52,30.53,30.5,30.51,21400.0,19.43,19.4364,19.4173,19.4236,21400.0
2013-01-28 13:05:00,30.5,30.51,30.49,30.5,20000.0,19.4173,19.4236,19.4109,19.4173,20000.0
2013-01-28 13:10:00,30.5,30.52,30.5,30.51,50700.0,19.4173,19.43,19.4173,19.4236,50700.0
2013-01-28 13:15:00,30.51,30.51,30.48,30.5,48900.0,19.4236,19.4236,19.4045,19.4173,48900.0
2013-01-28 13:20:00,30.5,30.51,30.49,30.5,16700.0,19.4173,19.4236,19.4109,19.4173,16700.0
2013-01-28 13:25:00,30.52,30.52,30.48,30.48,13800.0,19.43,19.43,19.4045,19.4045,13800.0
2013-01-28 13:30:00,30.49,30.5,30.49,30.5,7900.0,19.4109,19.4173,19.4109,19.4173,7900.0
2013-01-28 13:35:00,30.5,30.55,30.49,30.54,23200.0,19.4173,19.4491,19.4109,19.4427,23200.0
2013-01-28 13:40:00,30.54,30.55,30.53,30.54,152800.0,19.4427,19.4491,19.4364,19.4427,152800.0
2013-01-28 13:45:00,30.54,30.55,30.54,30.54,3300.0,19.4427,19.4491,19.4427,19.4427,3300.0
2013-01-28 13:50:00,30.55,30.55,30.54,30.55,9400.0,19.4491,19.4491,19.4427,19.4491,9400.0
2013-01-28 13:55:00,30.55,30.57,30.54,30.57,30900.0,19.4491,19.4618,19.4427,19.4618,30900.0
2013-01-28 14:00:00,30.56,30.57,30.56,30.57,8500.0,19.4555,19.4618,19.4555,19.4618,8500.0
2013-01-28 14:05:00,30.57,30.58,30.56,30.58,14000.0,19.4618,19.4682,19.4555,19.4682,14000.0
2013-01-28 14:10:00,30.58,30.58,30.57,30.57,3900.0,19.4682,19.4682,19.4618,19.4618,3900.0
2013-01-28 14:15:00,30.58,30.58,30.55,30.57,41600.0,19.4682,19.4682,19.4491,19.4618,41600.0
2013-01-28 14:20:00,30.57,30.59,30.56,30.59,9300.0,19.4618,19.4746,19.4555,19.4746,9300.0
2013-01-28 14:25:00,30.59,30.6,30.58,30.6,8800.0,19.4746,19.4809,19.4682,19.4809,8800.0
2013-01-28 14:30:00,30.6,30.61,30.58,30.6,15600.0,19.4809,19.4873,19.4682,19.4809,15600.0
2013-01-28 14:35:00,30.61,30.61,30.6,30.6,14500.0,19.4873,19.4873,19.4809,19.4809,14500.0
2013-01-28 14:40:00,30.6,30.6,30.56,30.56,19600.0,19.4809,19.4809,19.4555,19.4555,19600.0
2013-01-28 14:45:00,30.56,30.59,30.56,30.59,22600.0,19.4555,19.4746,19.4555,19.4746,22600.0
2013-01-28 14:50:00,30.59,30.6,30.58,30.59,16100.0,19.4746,19.4809,19.4682,19.4746,16100.0
2013-01-28 14:55:00,30.59,30.6,30.58,30.58,11900.0,19.4746,19.4809,19.4682,19.4682,11900.0
2013-01-28 15:00:00,30.58,30.59,30.57,30.57,19500.0,19.4682,19.4746,19.4618,19.4618,19500.0
2013-01-28 15:05:00,30.57,30.57,30.56,30.57,33000.0,19.4618,19.4618,19.4555,19.4618,33000.0
2013-01-28 15:10:00,30.56,30.58,30.55,30.58,21500.0,19.4555,19.4682,19.4491,19.4682,21500.0
2013-01-28 15:15:00,30.58,30.6,30.58,30.59,13200.0,19.4682,19.4809,19.4682,19.4746,13200.0
2013-01-28 15:20:00,30.59,30.59,30.55,30.57,53400.0,19.4746,19.4746,19.4491,19.4618,53400.0
2013-01-28 15:25:00,30.57,30.59,30.56,30.59,29400.0,19.4618,19.4746,19.4555,19.4746,29400.0
2013-01-28 15:30:00,30.59,30.6,30.58,30.59,36100.0,19.4746,19.4809,19.4682,19.4746,36100.0
2013-01-28 15:35:00,30.59,30.6,30.57,30.57,39900.0,19.4746,19.4809,19.4618,19.4618,39900.0
2013-01-28 15:40:00,30.57,30.62,30.56,30.61,65100.0,19.4618,19.4937,19.4555,19.4873,65100.0
2013-01-28 15:45:00,30.61,30.63,30.6,30.6,51000.0,19.4873,19.5,19.4809,19.4809,51000.0
2013-01-28 15:50:00,30.61,30.66,30.61,30.64,106400.0,19.4873,19.5191,19.4873,19.5064,106400.0
2013-01-28 15:55:00,30.65,30.68,30.64,30.67,481800.0,19.5128,19.5319,19.5064,19.5255,481800.0
2013-01-29 09:30:00,30.64,30.69,30.59,30.61,45400.0,19.5064,19.5382,19.4746,19.4873,45400.0
2013-01-29 09:35:00,30.61,30.7,30.6,30.66,31000.0,19.4873,19.5446,19.4809,19.5191,31000.0
2013-01-29 09:40:00,30.66,30.68,30.58,30.61,27000.0,19.5191,19.5319,19.4682,19.4873,27000.0
2013-01-29 09:45:00,30.61,30.64,30.59,30.59,12400.0,19.4873,19.5064,19.4746,19.4746,12400.0
2013-01-29 09:50:00,30.6,30.66,30.6,30.65,27000.0,19.4809,19.5191,19.4809,19.5128,27000.0
2013-01-29 09:55:00,30.66,30.69,30.63,30.69,28700.0,19.5191,19.5382,19.5,19.5382,28700.0
2013-01-29 10:00:00,30.68,30.69,30.65,30.67,31900.0,19.5319,19.5382,19.5128,19.5255,31900.0
2013-01-29 10:05:00,30.67,30.7,30.66,30.69,21300.0,19.5255,19.5446,19.5191,19.5382,21300.0
2013-01-29 10:10:00,30.69,30.72,30.69,30.7,24700.0,19.5382,19.5573,19.5382,19.5446,24700.0
2013-01-29 10:15:00,30.71,30.71,30.67,30.68,23000.0,19.551,19.551,19.5255,19.5319,23000.0
2013-01-29 10:20:00,30.68,30.71,30.67,30.67,34500.0,19.5319,19.551,19.5255,19.5255,34500.0
2013-01-29 10:25:00,30.67,30.68,30.65,30.66,23800.0,19.5255,19.5319,19.5128,19.5191,23800.0
2013-01-29 10:30:00,30.66,30.67,30.63,30.65,20800.0,19.5191,19.5255,19.5,19.5128,20800.0
2013-01-29 10:35:00,30.66,30.7,30.66,30.7,17700.0,19.5191,19.5446,19.5191,19.5446,17700.0
2013-01-29 10:40:00,30.7,30.7,30.67,30.67,26500.0,19.5446,19.5446,19.5255,19.5255,26500.0
2013-01-29 10:45:00,30.67,30.69,30.67,30.68,11100.0,19.5255,19.5382,19.5255,19.5319,11100.0
2013-01-29 10:50:00,30.68,30.72,30.67,30.71,16400.0,19.5319,19.5573,19.5255,19.551,16400.0
2013-01-29 10:55:00,30.72,30.72,30.68,30.68,24400.0,19.5573,19.5573,19.5319,19.5319,24400.0
2013-01-29 11:00:00,30.68,30.71,30.67,30.7,18100.0,19.5319,19.551,19.5255,19.5446,18100.0
2013-01-29 11:05:00,30.7,30.71,30.68,30.71,15300.0,19.5446,19.551,19.5319,19.551,15300.0
2013-01-29 11:10:00,30.71,30.73,30.69,30.73,18500.0,19.551,19.5637,19.5382,19.5637,18500.0
2013-01-29 11:15:00,30.73,30.74,30.7,30.72,19800.0,19.5637,19.5701,19.5446,19.5573,19800.0
2013-01-29 11:20:00,30.71,30.75,30.71,30.75,20600.0,19.551,19.5764,19.551,19.5764,20600.0
2013-01-29 11:25:00,30.74,30.78,30.73,30.78,23500.0,19.5701,19.5955,19.5637,19.5955,23500.0
2013-01-29 11:30:00,30.78,30.78,30.74,30.75,13400.0,19.5955,19.5955,19.5701,19.5764,13400.0
2013-01-29 11:35:00,30.75,30.75,30.72,30.72,9200.0,19.5764,19.5764,19.5573,19.5573,9200.0
2013-01-29 11:40:00,30.73,30.77,30.72,30.77,36700.0,19.5637,19.5892,19.5573,19.5892,36700.0
2013-01-29 11:45:00,30.76,30.81,30.75,30.8,25300.0,19.5828,19.6146,19.5764,19.6083,25300.0
2013-01-29 11:50:00,30.8,30.8,30.78,30.79,16200.0,19.6083,19.6083,19.5955,19.6019,16200.0
2013-01-29 11:55:00,30.79,30.87,30.79,30.86,100300.0,19.6019,19.6528,19.6019,19.6465,100300.0
2013-01-29 12:00:00,30.86,30.93,30.86,30.93,46100.0,19.6465,19.691,19.6465,19.691,46100.0
2013-01-29 12:05:00,30.92,30.98,30.92,30.97,81400.0,19.6847,19.7229,19.6847,19.7165,81400.0
2013-01-29 12:10:00,30.97,30.97,30.94,30.97,46700.0,19.7165,19.7165,19.6974,19.7165,46700.0
2013-01-29 12:15:00,30.97,30.99,30.96,30.97,32900.0,19.7165,19.7292,19.7101,19.7165,32900.0
2013-01-29 12:20:00,30.99,31.04,30.97,31.03,97800.0,19.7292,19.7611,19.7165,19.7547,97800.0
2013-01-29 12:25:00,31.03,31.04,31.0,31.0,36100.0,19.7547,19.7611,19.7356,19.7356,36100.0
2013-01-29 12:30:00,31.0,31.04,30.99,31.02,86800.0,19.7356,19.7611,19.7292,19.7483,86800.0
2013-01-29 12:35:00,31.02,31.05,31.01,31.05,49000.0,19.7483,19.7674,19.742,19.7674,49000.0
2013-01-29 12:40:00,31.05,31.08,31.04,31.05,70100.0,19.7674,19.7865,19.7611,19.7674,70100.0
2013-01-29 12:45:00,31.05,31.07,31.05,31.06,33100.0,19.7674,19.7801,19.7674,19.7738,33100.0
2013-01-29 12:50:00,31.05,31.08,31.05,31.06,22900.0,19.7674,19.7865,19.7674,19.7738,22900.0
2013-01-29 12:55:00,31.05,31.07,31.05,31.07,14600.0,19.7674,19.7801,19.7674,19.7801,14600.0
2013-01-29 13:00:00,31.07,31.08,31.05,31.07,24100.0,19.7801,19.7865,19.7674,19.7801,24100.0
2013-01-29 13:05:00,31.07,31.09,31.05,31.05,26100.0,19.7801,19.7929,19.7674,19.7674,26100.0
2013-01-29 13:10:00,31.06,31.08,31.05,31.07,45900.0,19.7738,19.7865,19.7674,19.7801,45900.0
2013-01-29 13:15:00,31.08,31.08,31.07,31.08,18500.0,19.7865,19.7865,19.7801,19.7865,18500.0
2013-01-29 13:20:00,31.07,31.09,31.07,31.08,12900.0,19.7801,19.7929,19.7801,19.7865,12900.0
2013-01-29 13:25:00,31.07,31.07,31.05,31.05,18700.0,19.7801,19.7801,19.7674,19.7674,18700.0
2013-01-29 13:30:00,31.05,31.07,31.05,31.07,11800.0,19.7674,19.7801,19.7674,19.7801,11800.0
2013-01-29 13:35:00,31.07,31.07,31.05,31.05,27100.0,19.7801,19.7801,19.7674,19.7674,27100.0
2013-01-29 13:40:00,31.06,31.07,31.05,31.06,16500.0,19.7738,19.7801,19.7674,19.7738,16500.0
2013-01-29 13:45:00,31.07,31.07,31.02,31.02,36500.0,19.7801,19.7801,19.7483,19.7483,36500.0
2013-01-29 13:50:00,31.02,31.03,31.01,31.02,14200.0,19.7483,19.7547,19.742,19.7483,14200.0
2013-01-29 13:55:00,31.02,31.02,31.0,31.0,30800.0,19.7483,19.7483,19.7356,19.7356,30800.0
2013-01-29 14:00:00,31.01,31.02,31.0,31.01,17700.0,19.742,19.7483,19.7356,19.742,17700.0
2013-01-29 14:05:00,31.01,31.01,30.98,31.0,26200.0,19.742,19.742,19.7229,19.7356,26200.0
2013-01-29 14:10:00,30.99,31.0,30.97,30.97,17700.0,19.7292,19.7356,19.7165,19.7165,17700.0
2013-01-29 14:15:00,30.97,30.98,30.96,30.96,7300.0,19.7165,19.7229,19.7101,19.7101,7300.0
2013-01-29 14:20:00,30.96,30.98,30.96,30.96,26500.0,19.7101,19.7229,19.7101,19.7101,26500.0
2013-01-29 14:25:00,30.97,30.97,30.94,30.95,15600.0,19.7165,19.7165,19.6974,19.7038,15600.0
2013-01-29 14:30:00,30.94,30.95,30.93,30.93,19900.0,19.6974,19.7038,19.691,19.691,19900.0
2013-01-29 14:35:00,30.93,30.95,30.93,30.94,20400.0,19.691,19.7038,19.691,19.6974,20400.0
2013-01-29 14:40:00,30.94,30.94,30.93,30.93,7800.0,19.6974,19.6974,19.691,19.691,7800.0
2013-01-29 14:45:00,30.93,30.94,30.93,30.93,7100.0,19.691,19.6974,19.691,19.691,7100.0
2013-01-29 14:50:00,30.93,30.94,30.93,30.94,7800.0,19.691,19.6974,19.691,19.6974,7800.0
2013-01-29 14:55:00,30.93,30.94,30.93,30.93,9200.0,19.691,19.6974,19.691,19.691,9200.0
2013-01-29 15:00:00,30.94,30.95,30.93,30.93,19900.0,19.6974,19.7038,19.691,19.691,19900.0
2013-01-29 15:05:00,30.93,30.95,30.92,30.95,50600.0,19.691,19.7038,19.6847,19.7038,50600.0
2013-01-29 15:10:00,30.95,30.98,30.95,30.96,65400.0,19.7038,19.7229,19.7038,19.7101,65400.0
2013-01-29 15:15:00,30.96,30.97,30.96,30.97,16000.0,19.7101,19.7165,19.7101,19.7165,16000.0
2013-01-29 15:20:00,30.96,30.97,30.95,30.97,37100.0,19.7101,19.7165,19.7038,19.7165,37100.0
2013-01-29 15:25:00,30.98,30.98,30.95,30.95,49600.0,19.7229,19.7229,19.7038,19.7038,49600.0
2013-01-29 15:30:00,30.95,30.98,30.94,30.95,39600.0,19.7038,19.7229,19.6974,19.7038,39600.0
2013-01-29 15:35:00,30.94,30.95,30.93,30.94,46900.0,19.6974,19.7038,19.691,19.6974,46900.0
2013-01-29 15:40:00,30.94,30.94,30.93,30.93,57300.0,19.6974,19.6974,19.691,19.691,57300.0
2013-01-29 15:45:00,30.93,30.94,30.89,30.9,79200.0,19.691,19.6974,19.6656,19.6719,79200.0
2013-01-29 15:50:00,30.89,30.92,30.89,30.91,52400.0,19.6656,19.6847,19.6656,19.6783,52400.0
2013-01-29 15:55:00,30.91,30.93,30.91,30.91,158400.0,19.6783,19.691,19.6783,19.6783,158400.0
2013-01-30 09:30:00,30.96,30.96,30.82,30.92,70300.0,19.7101,19.7101,19.621,19.6847,70300.0
2013-01-30 09:35:00,30.94,30.99,30.89,30.99,55500.0,19.6974,19.7292,19.6656,19.7292,55500.0
2013-01-30 09:40:00,31.0,31.05,30.96,31.01,34700.0,19.7356,19.7674,19.7101,19.742,34700.0
2013-01-30 09:45:00,31.01,31.05,31.0,31.04,35700.0,19.742,19.7674,19.7356,19.7611,35700.0
2013-01-30 09:50:00,31.04,31.05,30.99,31.0,49900.0,19.7611,19.7674,19.7292,19.7356,49900.0
2013-01-30 09:55:00,31.0,31.01,30.91,30.91,38200.0,19.7356,19.742,19.6783,19.6783,38200.0
2013-01-30 10:00:00,30.91,30.94,30.88,30.93,32700.0,19.6783,19.6974,19.6592,19.691,32700.0
2013-01-30 10:05:00,30.93,30.97,30.93,30.94,15500.0,19.691,19.7165,19.691,19.6974,15500.0
2013-01-30 10:10:00,30.94,30.96,30.93,30.95,16700.0,19.6974,19.7101,19.691,19.7038,16700.0
2013-01-30 10:15:00,30.95,30.98,30.94,30.95,109900.0,19.7038,19.7229,19.6974,19.7038,109900.0
2013-01-30 10:20:00,30.95,30.97,30.95,30.96,16700.0,19.7038,19.7165,19.7038,19.7101,16700.0
2013-01-30 10:25:00,30.96,30.99,30.94,30.98,81000.0,19.7101,19.7292,19.6974,19.7229,81000.0
2013-01-30 10:30:00,30.97,31.01,30.96,30.97,44100.0,19.7165,19.742,19.7101,19.7165,44100.0
2013-01-30 10:35:00,30.97,31.0,30.95,31.0,24000.0,19.7165,19.7356,19.7038,19.7356,24000.0
2013-01-30 10:40:00,30.99,31.0,30.96,30.98,24000.0,19.7292,19.7356,19.7101,19.7229,24000.0
2013-01-30 10:45:00,30.99,31.01,30.98,30.99,25200.0,19.7292,19.742,19.7229,19.7292,25200.0
2013-01-30 10:50:00,30.98,31.0,30.97,30.98,23200.0,19.7229,19.7356,19.7165,19.7229,23200.0
2013-01-30 10:55:00,30.98,30.99,30.97,30.98,8300.0,19.7229,19.7292,19.7165,19.7229,8300.0
2013-01-30 11:00:00,30.98,31.0,30.98,31.0,19600.0,19.7229,19.7356,19.7229,19.7356,19600.0
2013-01-30 11:05:00,30.99,31.0,30.98,31.0,37300.0,19.7292,19.7356,19.7229,19.7356,37300.0
2013-01-30 11:10:00,31.0,31.0,30.98,30.99,12600.0,19.7356,19.7356,19.7229,19.7292,12600.0
2013-01-30 11:15:00,30.98,31.0,30.97,30.98,11300.0,19.7229,19.7356,19.7165,19.7229,11300.0
2013-01-30 11:20:00,30.99,31.0,30.95,30.95,17600.0,19.7292,19.7356,19.7038,19.7038,17600.0
2013-01-30 11:25:00,30.96,30.96,30.94,30.94,8300.0,19.7101,19.7101,19.6974,19.6974,8300.0
2013-01-30 11:30:00,30.94,30.96,30.93,30.95,17900.0,19.6974,19.7101,19.691,19.7038,17900.0
2013-01-30 11:35:00,30.96,30.96,30.93,30.93,16600.0,19.7101,19.7101,19.691,19.691,16600.0
2013-01-30 11:40:00,30.93,30.94,30.92,30.93,11900.0,19.691,19.6974,19.6847,19.691,11900.0
2013-01-30 11:45:00,30.93,30.94,30.92,30.92,13900.0,19.691,19.6974,19.6847,19.6847,13900.0
2013-01-30 11:50:00,30.93,30.94,30.91,30.93,19700.0,19.691,19.6974,19.6783,19.691,19700.0
2013-01-30 11:55:00,30.93,30.94,30.91,30.91,22000.0,19.691,19.6974,19.6783,19.6783,22000.0
2013-01-30 12:00:00,30.92,30.92,30.91,30.91,16900.0,19.6847,19.6847,19.6783,19.6783,16900.0
2013-01-30 12:05:00,30.91,30.92,30.9,30.91,17400.0,19.6783,19.6847,19.6719,19.6783,17400.0
2013-01-30 12:10:00,30.91,30.93,30.91,30.91,11800.0,19.6783,19.691,19.6783,19.6783,11800.0
2013-01-30 12:15:00,30.9,30.93,30.9,30.91,12800.0,19.6719,19.691,19.6719,19.6783,12800.0
2013-01-30 12:20:00,30.91,30.92,30.89,30.91,10500.0,19.6783,19.6847,19.6656,19.6783,10500.0
2013-01-30 12:25:00,30.91,30.91,30.89,30.89,7200.0,19.6783,19.6783,19.6656,19.6656,7200.0
2013-01-30 12:30:00,30.89,30.91,30.89,30.9,14500.0,19.6656,19.6783,19.6656,19.6719,14500.0
2013-01-30 12:35:00,30.91,30.91,30.89,30.91,10200.0,19.6783,19.6783,19.6656,19.6783,10200.0
2013-01-30 12:40:00,30.9,30.92,30.9,30.91,14100.0,19.6719,19.6847,19.6719,19.6783,14100.0
2013-01-30 12:45:00,30.92,30.94,30.92,30.94,23100.0,19.6847,19.6974,19.6847,19.6974,23100.0
2013-01-30 12:50:00,30.94,30.94,30.92,30.93,9800.0,19.6974,19.6974,19.6847,19.691,9800.0
2013-01-30 12:55:00,30.93,30.96,30.93,30.95,21100.0,19.691,19.7101,19.691,19.7038,21100.0
2013-01-30 13:00:00,30.95,30.96,30.91,30.91,27000.0,19.7038,19.7101,19.6783,19.6783,27000.0
2013-01-30 13:05:00,30.91,30.95,30.91,30.94,18500.0,19.6783,19.7038,19.6783,19.6974,18500.0
2013-01-30 13:10:00,30.94,30.94,30.92,30.93,24600.0,19.6974,19.6974,19.6847,19.691,24600.0
2013-01-30 13:15:00,30.93,30.95,30.93,30.95,9100.0,19.691,19.7038,19.691,19.7038,9100.0
2013-01-30 13:20:00,30.94,30.96,30.94,30.95,23000.0,19.6974,19.7101,19.6974,19.7038,23000.0
2013-01-30 13:25:00,30.95,30.97,30.94,30.97,23200.0,19.7038,19.7165,19.6974,19.7165,23200.0
2013-01-30 13:30:00,30.97,30.98,30.96,30.97,69400.0,19.7165,19.7229,19.7101,19.7165,69400.0
2013-01-30 13:35:00,30.97,30.97,30.95,30.97,11900.0,19.7165,19.7165,19.7038,19.7165,11900.0
2013-01-30 13:40:00,30.96,30.96,30.93,30.93,12600.0,19.7101,19.7101,19.691,19.691,12600.0
2013-01-30 13:45:00,30.93,30.96,30.93,30.93,17400.0,19.691,19.7101,19.691,19.691,17400.0
2013-01-30 13:50:00,30.94,30.96,30.93,30.94,12400.0,19.6974,19.7101,19.691,19.6974,12400.0
2013-01-30 13:55:00,30.94,30.96,30.93,30.96,14300.0,19.6974,19.7101,19.691,19.7101,14300.0
2013-01-30 14:00:00,30.95,30.96,30.92,30.92,34800.0,19.7038,19.7101,19.6847,19.6847,34800.0
2013-01-30 14:05:00,30.92,30.95,30.92,30.94,19400.0,19.6847,19.7038,19.6847,19.6974,19400.0
2013-01-30 14:10:00,30.93,30.97,30.92,30.95,22100.0,19.691,19.7165,19.6847,19.7038,22100.0
2013-01-30 14:15:00,30.95,30.96,30.91,30.93,33100.0,19.7038,19.7101,19.6783,19.691,33100.0
2013-01-30 14:20:00,30.93,30.95,30.91,30.91,18600.0,19.691,19.7038,19.6783,19.6783,18600.0
2013-01-30 14:25:00,30.91,30.94,30.91,30.94,7900.0,19.6783,19.6974,19.6783,19.6974,7900.0
2013-01-30 14:30:00,30.94,30.95,30.92,30.94,22600.0,19.6974,19.7038,19.6847,19.6974,22600.0
2013-01-30 14:35:00,30.94,30.94,30.91,30.92,14000.0,19.6974,19.6974,19.6783,19.6847,14000.0
2013-01-30 14:40:00,30.92,30.92,30.91,30.91,9800.0,19.6847,19.6847,19.6783,19.6783,9800.0
2013-01-30 14:45:00,30.91,30.92,30.86,30.9,21000.0,19.6783,19.6847,19.6465,19.6719,21000.0
2013-01-30 14:50:00,30.89,30.9,30.89,30.9,9000.0,19.6656,19.6719,19.6656,19.6719,9000.0
2013-01-30 14:55:00,30.91,30.94,30.91,30.94,16300.0,19.6783,19.6974,19.6783,19.6974,16300.0
2013-01-30 15:00:00,30.94,30.94,30.9,30.91,32800.0,19.6974,19.6974,19.6719,19.6783,32800.0
2013-01-30 15:05:00,30.91,30.94,30.91,30.91,21700.0,19.6783,19.6974,19.6783,19.6783,21700.0
2013-01-30 15:10:00,30.92,30.92,30.89,30.89,26900.0,19.6847,19.6847,19.6656,19.6656,26900.0
2013-01-30 15:15:00,30.89,30.91,30.87,30.9,29000.0,19.6656,19.6783,19.6528,19.6719,29000.0
2013-01-30 15:20:00,30.91,30.91,30.88,30.89,15300.0,19.6783,19.6783,19.6592,19.6656,15300.0
2013-01-30 15:25:00,30.89,30.92,30.88,30.92,17200.0,19.6656,19.6847,19.6592,19.6847,17200.0
2013-01-30 15:30:00,30.92,30.92,30.89,30.9,45400.0,19.6847,19.6847,19.6656,19.6719,45400.0
2013-01-30 15:35:00,30.89,30.9,30.87,30.88,47200.0,19.6656,19.6719,19.6528,19.6592,47200.0
2013-01-30 15:40:00,30.88,30.91,30.87,30.88,38600.0,19.6592,19.6783,19.6528,19.6592,38600.0
2013-01-30 15:45:00,30.88,30.9,30.87,30.87,35100.0,19.6592,19.6719,19.6528,19.6528,35100.0
2013-01-30 15:50:00,30.88,30.88,30.85,30.88,52400.0,19.6592,19.6592,19.6401,19.6592,52400.0
2013-01-30 15:55:00,30.88,30.9,30.85,30.87,81000.0,19.6592,19.6719,19.6401,19.6528,81000.0
2013-01-31 09:30:00,30.87,30.98,30.87,30.98,36700.0,19.6528,19.7229,19.6528,19.7229,36700.0
2013-01-31 09:35:00,30.98,30.98,30.91,30.93,12300.0,19.7229,19.7229,19.6783,19.691,12300.0
2013-01-31 09:40:00,30.94,31.0,30.94,30.97,47600.0,19.6974,19.7356,19.6974,19.7165,47600.0
2013-01-31 09:45:00,30.97,31.01,30.9,31.0,44600.0,19.7165,19.742,19.6719,19.7356,44600.0
2013-01-31 09:50:00,31.0,31.02,30.95,30.98,48000.0,19.7356,19.7483,19.7038,19.7229,48000.0
2013-01-31 09:55:00,30.97,30.98,30.94,30.96,18300.0,19.7165,19.7229,19.6974,19.7101,18300.0
2013-01-31 10:00:00,30.96,31.0,30.95,30.96,35200.0,19.7101,19.7356,19.7038,19.7101,35200.0
2013-01-31 10:05:00,30.95,31.01,30.95,30.97,19600.0,19.7038,19.742,19.7038,19.7165,19600.0
2013-01-31 10:10:00,30.97,30.98,30.95,30.97,18300.0,19.7165,19.7229,19.7038,19.7165,18300.0
2013-01-31 10:15:00,30.97,30.99,30.95,30.98,141600.0,19.7165,19.7292,19.7038,19.7229,141600.0
2013-01-31 10:20:00,30.98,31.03,30.97,31.03,41400.0,19.7229,19.7547,19.7165,19.7547,41400.0
2013-01-31 10:25:00,31.03,31.03,31.01,31.01,32000.0,19.7547,19.7547,19.742,19.742,32000.0
2013-01-31 10:30:00,31.01,31.04,31.01,31.04,16800.0,19.742,19.7611,19.742,19.7611,16800.0
2013-01-31 10:35:00,31.02,31.03,31.0,31.0,8200.0,19.7483,19.7547,19.7356,19.7356,8200.0
2013-01-31 10:40:00,31.0,31.01,30.99,31.0,49400.0,19.7356,19.742,19.7292,19.7356,49400.0
2013-01-31 10:45:00,31.0,31.01,30.99,31.0,14800.0,19.7356,19.742,19.7292,19.7356,14800.0
2013-01-31 10:50:00,31.0,31.01,30.99,31.0,14900.0,19.7356,19.742,19.7292,19.7356,14900.0
2013-01-31 10:55:00,31.0,31.01,30.97,30.97,30200.0,19.7356,19.742,19.7165,19.7165,30200.0
2013-01-31 11:00:00,30.97,30.99,30.96,30.99,37900.0,19.7165,19.7292,19.7101,19.7292,37900.0
2013-01-31 11:05:00,30.98,31.0,30.98,30.98,11200.0,19.7229,19.7356,19.7229,19.7229,11200.0
2013-01-31 11:10:00,30.97,31.02,30.97,31.0,14400.0,19.7165,19.7483,19.7165,19.7356,14400.0
2013-01-31 11:15:00,31.0,31.03,30.99,31.02,22000.0,19.7356,19.7547,19.7292,19.7483,22000.0
2013-01-31 11:20:00,31.01,31.03,31.0,31.0,6500.0,19.742,19.7547,19.7356,19.7356,6500.0
2013-01-31 11:25:00,31.01,31.05,31.01,31.05,9200.0,19.742,19.7674,19.742,19.7674,9200.0
2013-01-31 11:30:00,31.04,31.05,31.03,31.05,33400.0,19.7611,19.7674,19.7547,19.7674,33400.0
2013-01-31 11:35:00,31.04,31.07,31.04,31.07,14500.0,19.7611,19.7801,19.7611,19.7801,14500.0
2013-01-31 11:40:00,31.07,31.07,31.05,31.07,22300.0,19.7801,19.7801,19.7674,19.7801,22300.0
2013-01-31 11:45:00,31.06,31.07,31.04,31.05,27400.0,19.7738,19.7801,19.7611,19.7674,27400.0
2013-01-31 11:50:00,31.05,31.05,31.02,31.02,17300.0,19.7674,19.7674,19.7483,19.7483,17300.0
2013-01-31 11:55:00,31.02,31.04,31.02,31.02,18900.0,19.7483,19.7611,19.7483,19.7483,18900.0
2013-01-31 12:00:00,31.03,31.04,31.02,31.04,13600.0,19.7547,19.7611,19.7483,19.7611,13600.0
2013-01-31 12:05:00,31.03,31.03,31.01,31.01,6500.0,19.7547,19.7547,19.742,19.742,6500.0
2013-01-31 12:10:00,31.02,31.04,31.02,31.04,33500.0,19.7483,19.7611,19.7483,19.7611,33500.0
2013-01-31 12:15:00,31.04,31.05,31.02,31.02,22500.0,19.7611,19.7674,19.7483,19.7483,22500.0
2013-01-31 12:20:00,31.01,31.03,31.01,31.02,7700.0,19.742,19.7547,19.742,19.7483,7700.0
2013-01-31 12:25:00,31.03,31.04,31.0,31.01,27300.0,19.7547,19.7611,19.7356,19.742,27300.0
2013-01-31 12:30:00,31.01,31.04,31.01,31.02,25000.0,19.742,19.7611,19.742,19.7483,25000.0
2013-01-31 12:35:00,31.02,31.04,31.02,31.04,15200.0,19.7483,19.7611,19.7483,19.7611,15200.0
2013-01-31 12:40:00,31.04,31.05,31.03,31.05,10200.0,19.7611,19.7674,19.7547,19.7674,10200.0
2013-01-31 12:45:00,31.05,31.08,31.05,31.08,17700.0,19.7674,19.7865,19.7674,19.7865,17700.0
2013-01-31 12:50:00,31.08,31.08,31.07,31.07,4400.0,19.7865,19.7865,19.7801,19.7801,4400.0
2013-01-31 12:55:00,31.07,31.08,31.07,31.08,3500.0,19.7801,19.7865,19.7801,19.7865,3500.0
2013-01-31 13:00:00,31.08,31.09,31.08,31.08,6900.0,19.7865,19.7929,19.7865,19.7865,6900.0
2013-01-31 13:05:00,31.09,31.09,31.08,31.09,16100.0,19.7929,19.7929,19.7865,19.7929,16100.0
2013-01-31 13:10:00,31.09,31.09,31.08,31.08,5800.0,19.7929,19.7929,19.7865,19.7865,5800.0
2013-01-31 13:15:00,31.09,31.1,31.08,31.1,10900.0,19.7929,19.7992,19.7865,19.7992,10900.0
2013-01-31 13:20:00,31.1,31.12,31.09,31.11,12600.0,19.7992,19.812,19.7929,19.8056,12600.0
2013-01-31 13:25:00,31.12,31.12,31.11,31.12,9100.0,19.812,19.812,19.8056,19.812,9100.0
2013-01-31 13:30:00,31.12,31.13,31.1,31.11,23600.0,19.812,19.8183,19.7992,19.8056,23600.0
2013-01-31 13:35:00,31.12,31.12,31.11,31.12,4100.0,19.812,19.812,19.8056,19.812,4100.0
2013-01-31 13:40:00,31.12,31.13,31.11,31.12,16600.0,19.812,19.8183,19.8056,19.812,16600.0
2013-01-31 13:45:00,31.11,31.14,31.11,31.12,24600.0,19.8056,19.8247,19.8056,19.812,24600.0
2013-01-31 13:50:00,31.11,31.12,31.11,31.12,3300.0,19.8056,19.812,19.8056,19.812,3300.0
2013-01-31 13:55:00,31.12,31.12,31.11,31.12,4000.0,19.812,19.812,19.8056,19.812,4000.0
2013-01-31 14:00:00,31.11,31.12,31.1,31.1,7900.0,19.8056,19.812,19.7992,19.7992,7900.0
2013-01-31 14:05:00,31.1,31.11,31.08,31.09,15300.0,19.7992,19.8056,19.7865,19.7929,15300.0
2013-01-31 14:10:00,31.09,31.12,31.08,31.12,23300.0,19.7929,19.812,19.7865,19.812,23300.0
2013-01-31 14:15:00,31.12,31.12,31.1,31.12,15000.0,19.812,19.812,19.7992,19.812,15000.0
2013-01-31 14:20:00,31.12,31.12,31.1,31.11,26100.0,19.812,19.812,19.7992,19.8056,26100.0
2013-01-31 14:25:00,31.12,31.12,31.11,31.12,5900.0,19.812,19.812,19.8056,19.812,5900.0
2013-01-31 14:30:00,31.13,31.14,31.12,31.14,14000.0,19.8183,19.8247,19.812,19.8247,14000.0
2013-01-31 14:35:00,31.14,31.14,31.12,31.13,6800.0,19.8247,19.8247,19.812,19.8183,6800.0
2013-01-31 14:40:00,31.13,31.14,31.12,31.14,14500.0,19.8183,19.8247,19.812,19.8247,14500.0
2013-01-31 14:45:00,31.14,31.15,31.12,31.14,22500.0,19.8247,19.8311,19.812,19.8247,22500.0
2013-01-31 14:50:00,31.13,31.16,31.13,31.14,48000.0,19.8183,19.8374,19.8183,19.8247,48000.0
2013-01-31 14:55:00,31.15,31.16,31.14,31.15,23000.0,19.8311,19.8374,19.8247,19.8311,23000.0
2013-01-31 15:00:00,31.14,31.15,31.11,31.13,39000.0,19.8247,19.8311,19.8056,19.8183,39000.0
2013-01-31 15:05:00,31.12,31.15,31.11,31.13,34300.0,19.812,19.8311,19.8056,19.8183,34300.0
2013-01-31 15:10:00,31.13,31.15,31.13,31.13,13300.0,19.8183,19.8311,19.8183,19.8183,13300.0
2013-01-31 15:15:00,31.13,31.15,31.12,31.15,15500.0,19.8183,19.8311,19.812,19.8311,15500.0
2013-01-31 15:20:00,31.15,31.18,31.15,31.17,34100.0,19.8311,19.8502,19.8311,19.8438,34100.0
2013-01-31 15:25:00,31.17,31.18,31.14,31.15,65300.0,19.8438,19.8502,19.8247,19.8311,65300.0
2013-01-31 15:30:00,31.15,31.18,31.14,31.18,24700.0,19.8311,19.8502,19.8247,19.8502,24700.0
2013-01-31 15:35:00,31.17,31.18,31.16,31.17,35100.0,19.8438,19.8502,19.8374,19.8438,35100.0
2013-01-31 15:40:00,31.17,31.18,31.17,31.18,22600.0,19.8438,19.8502,19.8438,19.8502,22600.0
2013-01-31 15:45:00,31.17,31.18,31.14,31.15,64600.0,19.8438,19.8502,19.8247,19.8311,64600.0
2013-01-31 15:50:00,31.14,31.18,31.14,31.18,67700.0,19.8247,19.8502,19.8247,19.8502,67700.0
2013-01-31 15:55:00,31.18,31.2,31.17,31.17,221600.0,19.8502,19.8629,19.8438,19.8438,221600.0
2013-02-01 09:30:00,31.2,31.25,31.16,31.25,53800.0,19.8629,19.8947,19.8374,19.8947,53800.0
2013-02-01 09:35:00,31.25,31.3,31.18,31.3,43800.0,19.8947,19.9266,19.8502,19.9266,43800.0
2013-02-01 09:40:00,31.29,31.33,31.26,31.28,40800.0,19.9202,19.9457,19.9011,19.9138,40800.0
2013-02-01 09:45:00,31.28,31.33,31.27,31.31,35500.0,19.9138,19.9457,19.9075,19.9329,35500.0
2013-02-01 09:50:00,31.31,31.33,31.26,31.29,38800.0,19.9329,19.9457,19.9011,19.9202,38800.0
2013-02-01 09:55:00,31.29,31.3,31.22,31.23,32100.0,19.9202,19.9266,19.8756,19.882,32100.0
2013-02-01 10:00:00,31.23,31.32,31.2,31.23,40900.0,19.882,19.9393,19.8629,19.882,40900.0
2013-02-01 10:05:00,31.23,31.29,31.21,31.28,39700.0,19.882,19.9202,19.8693,19.9138,39700.0
2013-02-01 10:10:00,31.26,31.29,31.24,31.26,18800.0,19.9011,19.9202,19.8884,19.9011,18800.0
2013-02-01 10:15:00,31.26,31.27,31.23,31.27,22200.0,19.9011,19.9075,19.882,19.9075,22200.0
2013-02-01 10:20:00,31.26,31.28,31.21,31.21,30800.0,19.9011,19.9138,19.8693,19.8693,30800.0
2013-02-01 10:25:00,31.21,31.24,31.21,31.24,24400.0,19.8693,19.8884,19.8693,19.8884,24400.0
2013-02-01 10:30:00,31.23,31.24,31.22,31.24,9300.0,19.882,19.8884,19.8756,19.8884,9300.0
2013-02-01 10:35:00,31.24,31.24,31.2,31.2,25200.0,19.8884,19.8884,19.8629,19.8629,25200.0
2013-02-01 10:40:00,31.2,31.23,31.2,31.21,19300.0,19.8629,19.882,19.8629,19.8693,19300.0
2013-02-01 10:45:00,31.21,31.24,31.2,31.2,35300.0,19.8693,19.8884,19.8629,19.8629,35300.0
2013-02-01 10:50:00,31.19,31.21,31.16,31.18,30600.0,19.8565,19.8693,19.8374,19.8502,30600.0
2013-02-01 10:55:00,31.17,31.19,31.17,31.18,22300.0,19.8438,19.8565,19.8438,19.8502,22300.0
2013-02-01 11:00:00,31.19,31.23,31.19,31.2,22400.0,19.8565,19.882,19.8565,19.8629,22400.0
2013-02-01 11:05:00,31.21,31.22,31.2,31.22,8800.0,19.8693,19.8756,19.8629,19.8756,8800.0
2013-02-01 11:10:00,31.22,31.25,31.22,31.24,12300.0,19.8756,19.8947,19.8756,19.8884,12300.0
2013-02-01 11:15:00,31.24,31.25,31.21,31.23,11100.0,19.8884,19.8947,19.8693,19.882,11100.0
2013-02-01 11:20:00,31.23,31.25,31.22,31.24,13100.0,19.882,19.8947,19.8756,19.8884,13100.0
2013-02-01 11:25:00,31.24,31.25,31.21,31.21,14100.0,19.8884,19.8947,19.8693,19.8693,14100.0
2013-02-01 11:30:00,31.21,31.23,31.19,31.19,27300.0,19.8693,19.882,19.8565,19.8565,27300.0
2013-02-01 11:35:00,31.2,31.21,31.18,31.19,13000.0,19.8629,19.8693,19.8502,19.8565,13000.0
2013-02-01 11:40:00,31.19,31.2,31.18,31.19,15300.0,19.8565,19.8629,19.8502,19.8565,15300.0
2013-02-01 11:45:00,31.19,31.2,31.18,31.19,16100.0,19.8565,19.8629,19.8502,19.8565,16100.0
2013-02-01 11:50:00,31.18,31.21,31.18,31.21,9300.0,19.8502,19.8693,19.8502,19.8693,9300.0
2013-02-01 11:55:00,31.2,31.22,31.2,31.21,19700.0,19.8629,19.8756,19.8629,19.8693,19700.0
2013-02-01 12:00:00,31.21,31.21,31.2,31.21,12000.0,19.8693,19.8693,19.8629,19.8693,12000.0
2013-02-01 12:05:00,31.2,31.21,31.19,31.21,15200.0,19.8629,19.8693,19.8565,19.8693,15200.0
2013-02-01 12:10:00,31.21,31.22,31.19,31.22,10000.0,19.8693,19.8756,19.8565,19.8756,10000.0
2013-02-01 12:15:00,31.22,31.22,31.2,31.21,12100.0,19.8756,19.8756,19.8629,19.8693,12100.0
2013-02-01 12:20:00,31.21,31.21,31.19,31.19,14000.0,19.8693,19.8693,19.8565,19.8565,14000.0
2013-02-01 12:25:00,31.2,31.21,31.18,31.2,15200.0,19.8629,19.8693,19.8502,19.8629,15200.0
2013-02-01 12:30:00,31.2,31.21,31.17,31.17,9800.0,19.8629,19.8693,19.8438,19.8438,9800.0
2013-02-01 12:35:00,31.17,31.18,31.17,31.18,11400.0,19.8438,19.8502,19.8438,19.8502,11400.0
2013-02-01 12:40:00,31.17,31.2,31.17,31.19,9000.0,19.8438,19.8629,19.8438,19.8565,9000.0
2013-02-01 12:45:00,31.2,31.21,31.19,31.2,10600.0,19.8629,19.8693,19.8565,19.8629,10600.0
2013-02-01 12:50:00,31.2,31.22,31.2,31.21,9200.0,19.8629,19.8756,19.8629,19.8693,9200.0
2013-02-01 12:55:00,31.22,31.23,31.21,31.22,6800.0,19.8756,19.882,19.8693,19.8756,6800.0
2013-02-01 13:00:00,31.22,31.23,31.19,31.2,26600.0,19.8756,19.882,19.8565,19.8629,26600.0
2013-02-01 13:05:00,31.2,31.23,31.2,31.21,31200.0,19.8629,19.882,19.8629,19.8693,31200.0
2013-02-01 13:10:00,31.2,31.23,31.2,31.22,5400.0,19.8629,19.882,19.8629,19.8756,5400.0
2013-02-01 13:15:00,31.22,31.23,31.19,31.22,15800.0,19.8756,19.882,19.8565,19.8756,15800.0
2013-02-01 13:20:00,31.22,31.23,31.21,31.21,33900.0,19.8756,19.882,19.8693,19.8693,33900.0
2013-02-01 13:25:00,31.2,31.21,31.17,31.18,26200.0,19.8629,19.8693,19.8438,19.8502,26200.0
2013-02-01 13:30:00,31.17,31.18,31.17,31.18,8100.0,19.8438,19.8502,19.8438,19.8502,8100.0
2013-02-01 13:35:00,31.18,31.19,31.17,31.18,18900.0,19.8502,19.8565,19.8438,19.8502,18900.0
2013-02-01 13:40:00,31.18,31.19,31.16,31.17,38600.0,19.8502,19.8565,19.8374,19.8438,38600.0
2013-02-01 13:45:00,31.18,31.18,31.16,31.16,7200.0,19.8502,19.8502,19.8374,19.8374,7200.0
2013-02-01 13:50:00,31.16,31.18,31.16,31.16,28700.0,19.8374,19.8502,19.8374,19.8374,28700.0
2013-02-01 13:55:00,31.16,31.17,31.16,31.16,5300.0,19.8374,19.8438,19.8374,19.8374,5300.0
2013-02-01 14:00:00,31.17,31.18,31.17,31.17,7200.0,19.8438,19.8502,19.8438,19.8438,7200.0
2013-02-01 14:05:00,31.17,31.2,31.17,31.19,22100.0,19.8438,19.8629,19.8438,19.8565,22100.0
2013-02-01 14:10:00,31.2,31.2,31.19,31.2,1700.0,19.8629,19.8629,19.8565,19.8629,1700.0
2013-02-01 14:15:00,31.19,31.2,31.18,31.19,11900.0,19.8565,19.8629,19.8502,19.8565,11900.0
2013-02-01 14:20:00,31.2,31.21,31.2,31.21,8000.0,19.8629,19.8693,19.8629,19.8693,8000.0
2013-02-01 14:25:00,31.21,31.21,31.19,31.2,10900.0,19.8693,19.8693,19.8565,19.8629,10900.0
2013-02-01 14:30:00,31.2,31.2,31.18,31.18,19600.0,19.8629,19.8629,19.8502,19.8502,19600.0
2013-02-01 14:35:00,31.19,31.19,31.18,31.19,12600.0,19.8565,19.8565,19.8502,19.8565,12600.0
2013-02-01 14:40:00,31.19,31.21,31.18,31.18,20200.0,19.8565,19.8693,19.8502,19.8502,20200.0
2013-02-01 14:45:00,31.18,31.2,31.18,31.19,9100.0,19.8502,19.8629,19.8502,19.8565,9100.0
2013-02-01 14:50:00,31.2,31.2,31.19,31.2,4600.0,19.8629,19.8629,19.8565,19.8629,4600.0
2013-02-01 14:55:00,31.2,31.2,31.18,31.19,17000.0,19.8629,19.8629,19.8502,19.8565,17000.0
2013-02-01 15:00:00,31.18,31.19,31.18,31.18,10300.0,19.8502,19.8565,19.8502,19.8502,10300.0
2013-02-01 15:05:00,31.18,31.19,31.15,31.15,85800.0,19.8502,19.8565,19.8311,19.8311,85800.0
2013-02-01 15:10:00,31.16,31.16,31.15,31.16,4800.0,19.8374,19.8374,19.8311,19.8374,4800.0
2013-02-01 15:15:00,31.16,31.16,31.13,31.13,24900.0,19.8374,19.8374,19.8183,19.8183,24900.0
2013-02-01 15:20:00,31.13,31.14,31.11,31.12,33800.0,19.8183,19.8247,19.8056,19.812,33800.0
2013-02-01 15:25:00,31.13,31.13,31.12,31.12,12500.0,19.8183,19.8183,19.812,19.812,12500.0
2013-02-01 15:30:00,31.13,31.14,31.12,31.14,29100.0,19.8183,19.8247,19.812,19.8247,29100.0
2013-02-01 15:35:00,31.14,31.14,31.1,31.1,36500.0,19.8247,19.8247,19.7992,19.7992,36500.0
2013-02-01 15:40:00,31.11,31.12,31.1,31.12,26200.0,19.8056,19.812,19.7992,19.812,26200.0
2013-02-01 15:45:00,31.12,31.13,31.12,31.13,51300.0,19.812,19.8183,19.812,19.8183,51300.0
2013-02-01 15:50:00,31.13,31.14,31.12,31.14,50400.0,19.8183,19.8247,19.812,19.8247,50400.0
2013-02-01 15:55:00,31.14,31.17,31.14,31.16,158600.0,19.8247,19.8438,19.8247,19.8374,158600.0
2013-02-04 09:30:00,31.05,31.24,31.01,31.24,110600.0,19.7674,19.8884,19.742,19.8884,110600.0
2013-02-04 09:35:00,31.22,31.22,31.16,31.18,72200.0,19.8756,19.8756,19.8374,19.8502,72200.0
2013-02-04 09:40:00,31.17,31.18,31.07,31.14,67000.0,19.8438,19.8502,19.7801,19.8247,67000.0
2013-02-04 09:45:00,31.13,31.18,31.11,31.16,54700.0,19.8183,19.8502,19.8056,19.8374,54700.0
2013-02-04 09:50:00,31.15,31.17,31.14,31.16,37200.0,19.8311,19.8438,19.8247,19.8374,37200.0
2013-02-04 09:55:00,31.17,31.22,31.14,31.19,68300.0,19.8438,19.8756,19.8247,19.8565,68300.0
2013-02-04 10:00:00,31.19,31.25,31.18,31.23,57800.0,19.8565,19.8947,19.8502,19.882,57800.0
2013-02-04 10:05:00,31.23,31.24,31.19,31.22,58100.0,19.882,19.8884,19.8565,19.8756,58100.0
2013-02-04 10:10:00,31.23,31.26,31.22,31.24,37400.0,19.882,19.9011,19.8756,19.8884,37400.0
2013-02-04 10:15:00,31.24,31.24,31.2,31.22,73100.0,19.8884,19.8884,19.8629,19.8756,73100.0
2013-02-04 10:20:00,31.22,31.24,31.21,31.23,20300.0,19.8756,19.8884,19.8693,19.882,20300.0
2013-02-04 10:25:00,31.24,31.24,31.21,31.23,13600.0,19.8884,19.8884,19.8693,19.882,13600.0
2013-02-04 10:30:00,31.22,31.23,31.2,31.2,15200.0,19.8756,19.882,19.8629,19.8629,15200.0
2013-02-04 10:35:00,31.21,31.21,31.19,31.2,41800.0,19.8693,19.8693,19.8565,19.8629,41800.0
2013-02-04 10:40:00,31.2,31.21,31.17,31.18,31300.0,19.8629,19.8693,19.8438,19.8502,31300.0
2013-02-04 10:45:00,31.19,31.24,31.19,31.23,60700.0,19.8565,19.8884,19.8565,19.882,60700.0
2013-02-04 10:50:00,31.23,31.26,31.21,31.23,32000.0,19.882,19.9011,19.8693,19.882,32000.0
2013-02-04 10:55:00,31.23,31.25,31.21,31.21,30700.0,19.882,19.8947,19.8693,19.8693,30700.0
2013-02-04 11:00:00,31.21,31.21,31.18,31.21,32200.0,19.8693,19.8693,19.8502,19.8693,32200.0
2013-02-04 11:05:00,31.21,31.21,31.17,31.17,24400.0,19.8693,19.8693,19.8438,19.8438,24400.0
2013-02-04 11:10:00,31.17,31.18,31.16,31.16,18600.0,19.8438,19.8502,19.8374,19.8374,18600.0
2013-02-04 11:15:00,31.15,31.17,31.14,31.14,29200.0,19.8311,19.8438,19.8247,19.8247,29200.0
2013-02-04 11:20:00,31.15,31.15,31.14,31.15,5500.0,19.8311,19.8311,19.8247,19.8311,5500.0
2013-02-04 11:25:00,31.15,31.2,31.15,31.15,30400.0,19.8311,19.8629,19.8311,19.8311,30400.0
2013-02-04 11:30:00,31.15,31.19,31.15,31.18,31300.0,19.8311,19.8565,19.8311,19.8502,31300.0
2013-02-04 11:35:00,31.18,31.19,31.15,31.16,21300.0,19.8502,19.8565,19.8311,19.8374,21300.0
2013-02-04 11:40:00,31.16,31.19,31.15,31.18,242600.0,19.8374,19.8565,19.8311,19.8502,242600.0
2013-02-04 11:45:00,31.18,31.18,31.17,31.18,21600.0,19.8502,19.8502,19.8438,19.8502,21600.0
2013-02-04 11:50:00,31.18,31.18,31.16,31.16,21000.0,19.8502,19.8502,19.8374,19.8374,21000.0
2013-02-04 11:55:00,31.15,31.17,31.13,31.16,28200.0,19.8311,19.8438,19.8183,19.8374,28200.0
2013-02-04 12:00:00,31.15,31.16,31.14,31.14,11800.0,19.8311,19.8374,19.8247,19.8247,11800.0
2013-02-04 12:05:00,31.15,31.17,31.14,31.17,10700.0,19.8311,19.8438,19.8247,19.8438,10700.0
2013-02-04 12:10:00,31.17,31.17,31.15,31.16,35200.0,19.8438,19.8438,19.8311,19.8374,35200.0
2013-02-04 12:15:00,31.15,31.18,31.15,31.18,10100.0,19.8311,19.8502,19.8311,19.8502,10100.0
2013-02-04 12:20:00,31.18,31.18,31.16,31.17,13800.0,19.8502,19.8502,19.8374,19.8438,13800.0
2013-02-04 12:25:00,31.17,31.18,31.17,31.18,30300.0,19.8438,19.8502,19.8438,19.8502,30300.0
2013-02-04 12:30:00,31.17,31.18,31.15,31.16,42600.0,19.8438,19.8502,19.8311,19.8374,42600.0
2013-02-04 12:35:00,31.15,31.18,31.14,31.17,37900.0,19.8311,19.8502,19.8247,19.8438,37900.0
2013-02-04 12:40:00,31.16,31.17,31.15,31.17,24600.0,19.8374,19.8438,19.8311,19.8438,24600.0
2013-02-04 12:45:00,31.16,31.17,31.15,31.17,27000.0,19.8374,19.8438,19.8311,19.8438,27000.0
2013-02-04 12:50:00,31.15,31.16,31.15,31.15,7500.0,19.8311,19.8374,19.8311,19.8311,7500.0
2013-02-04 12:55:00,31.16,31.16,31.14,31.15,29700.0,19.8374,19.8374,19.8247,19.8311,29700.0
2013-02-04 13:00:00,31.15,31.15,31.13,31.15,12900.0,19.8311,19.8311,19.8183,19.8311,12900.0
2013-02-04 13:05:00,31.16,31.16,31.15,31.15,11400.0,19.8374,19.8374,19.8311,19.8311,11400.0
2013-02-04 13:10:00,31.14,31.15,31.14,31.15,8000.0,19.8247,19.8311,19.8247,19.8311,8000.0
2013-02-04 13:15:00,31.14,31.15,31.14,31.15,7000.0,19.8247,19.8311,19.8247,19.8311,7000.0
2013-02-04 13:20:00,31.14,31.16,31.14,31.16,10100.0,19.8247,19.8374,19.8247,19.8374,10100.0
2013-02-04 13:25:00,31.16,31.17,31.15,31.15,17300.0,19.8374,19.8438,19.8311,19.8311,17300.0
2013-02-04 13:30:00,31.15,31.17,31.15,31.16,13900.0,19.8311,19.8438,19.8311,19.8374,13900.0
2013-02-04 13:35:00,31.15,31.16,31.15,31.15,5200.0,19.8311,19.8374,19.8311,19.8311,5200.0
2013-02-04 13:40:00,31.16,31.17,31.15,31.15,20700.0,19.8374,19.8438,19.8311,19.8311,20700.0
2013-02-04 13:45:00,31.15,31.16,31.14,31.14,17100.0,19.8311,19.8374,19.8247,19.8247,17100.0
2013-02-04 13:50:00,31.15,31.15,31.12,31.13,26800.0,19.8311,19.8311,19.812,19.8183,26800.0
2013-02-04 13:55:00,31.13,31.14,31.13,31.14,8400.0,19.8183,19.8247,19.8183,19.8247,8400.0
2013-02-04 14:00:00,31.14,31.14,31.11,31.13,19500.0,19.8247,19.8247,19.8056,19.8183,19500.0
2013-02-04 14:05:00,31.13,31.13,31.12,31.12,21800.0,19.8183,19.8183,19.812,19.812,21800.0
2013-02-04 14:10:00,31.13,31.13,31.12,31.13,5300.0,19.8183,19.8183,19.812,19.8183,5300.0
2013-02-04 14:15:00,31.13,31.14,31.12,31.12,33800.0,19.8183,19.8247,19.812,19.812,33800.0
2013-02-04 14:20:00,31.12,31.13,31.11,31.13,14900.0,19.812,19.8183,19.8056,19.8183,14900.0
2013-02-04 14:25:00,31.13,31.16,31.12,31.16,33200.0,19.8183,19.8374,19.812,19.8374,33200.0
2013-02-04 14:30:00,31.15,31.16,31.15,31.16,6000.0,19.8311,19.8374,19.8311,19.8374,6000.0
2013-02-04 14:35:00,31.16,31.17,31.15,31.17,15100.0,19.8374,19.8438,19.8311,19.8438,15100.0
2013-02-04 14:40:00,31.16,31.17,31.15,31.16,20200.0,19.8374,19.8438,19.8311,19.8374,20200.0
2013-02-04 14:45:00,31.16,31.17,31.15,31.15,20000.0,19.8374,19.8438,19.8311,19.8311,20000.0
2013-02-04 14:50:00,31.15,31.16,31.15,31.16,12200.0,19.8311,19.8374,19.8311,19.8374,12200.0
2013-02-04 14:55:00,31.15,31.18,31.14,31.17,35700.0,19.8311,19.8502,19.8247,19.8438,35700.0
2013-02-04 15:00:00,31.17,31.17,31.14,31.15,14600.0,19.8438,19.8438,19.8247,19.8311,14600.0
2013-02-04 15:05:00,31.16,31.17,31.14,31.14,26200.0,19.8374,19.8438,19.8247,19.8247,26200.0
2013-02-04 15:10:00,31.15,31.15,31.13,31.13,22100.0,19.8311,19.8311,19.8183,19.8183,22100.0
2013-02-04 15:15:00,31.13,31.15,31.12,31.15,63400.0,19.8183,19.8311,19.812,19.8311,63400.0
2013-02-04 15:20:00,31.15,31.16,31.15,31.15,40100.0,19.8311,19.8374,19.8311,19.8311,40100.0
2013-02-04 15:25:00,31.15,31.18,31.15,31.17,37600.0,19.8311,19.8502,19.8311,19.8438,37600.0
2013-02-04 15:30:00,31.16,31.18,31.15,31.15,51900.0,19.8374,19.8502,19.8311,19.8311,51900.0
2013-02-04 15:35:00,31.15,31.16,31.14,31.14,41700.0,19.8311,19.8374,19.8247,19.8247,41700.0
2013-02-04 15:40:00,31.15,31.17,31.14,31.16,72000.0,19.8311,19.8438,19.8247,19.8374,72000.0
2013-02-04 15:45:00,31.16,31.17,31.14,31.16,95800.0,19.8374,19.8438,19.8247,19.8374,95800.0
2013-02-04 15:50:00,31.15,31.16,31.12,31.12,62400.0,19.8311,19.8374,19.812,19.812,62400.0
2013-02-04 15:55:00,31.12,31.15,31.12,31.15,154200.0,19.812,19.8311,19.812,19.8311,154200.0
2013-02-05 09:30:00,31.23,31.26,31.21,31.23,31100.0,19.882,19.9011,19.8693,19.882,31100.0
2013-02-05 09:35:00,31.22,31.26,31.18,31.25,21200.0,19.8756,19.9011,19.8502,19.8947,21200.0
2013-02-05 09:40:00,31.25,31.25,31.22,31.23,42200.0,19.8947,19.8947,19.8756,19.882,42200.0
2013-02-05 09:45:00,31.23,31.24,31.19,31.19,30100.0,19.882,19.8884,19.8565,19.8565,30100.0
2013-02-05 09:50:00,31.19,31.3,31.19,31.27,87000.0,19.8565,19.9266,19.8565,19.9075,87000.0
2013-02-05 09:55:00,31.27,31.29,31.26,31.27,34100.0,19.9075,19.9202,19.9011,19.9075,34100.0
2013-02-05 10:00:00,31.28,31.29,31.25,31.29,30000.0,19.9138,19.9202,19.8947,19.9202,30000.0
2013-02-05 10:05:00,31.28,31.29,31.21,31.21,24900.0,19.9138,19.9202,19.8693,19.8693,24900.0
2013-02-05 10:10:00,31.21,31.23,31.21,31.22,30900.0,19.8693,19.882,19.8693,19.8756,30900.0
2013-02-05 10:15:00,31.21,31.22,31.16,31.18,31000.0,19.8693,19.8756,19.8374,19.8502,31000.0
2013-02-05 10:20:00,31.18,31.19,31.15,31.15,15900.0,19.8502,19.8565,19.8311,19.8311,15900.0
2013-02-05 10:25:00,31.16,31.2,31.15,31.17,21000.0,19.8374,19.8629,19.8311,19.8438,21000.0
2013-02-05 10:30:00,31.17,31.17,31.15,31.16,22400.0,19.8438,19.8438,19.8311,19.8374,22400.0
2013-02-05 10:35:00,31.16,31.18,31.15,31.17,11200.0,19.8374,19.8502,19.8311,19.8438,11200.0
2013-02-05 10:40:00,31.18,31.18,31.14,31.16,23900.0,19.8502,19.8502,19.8247,19.8374,23900.0
2013-02-05 10:45:00,31.16,31.16,31.12,31.15,11400.0,19.8374,19.8374,19.812,19.8311,11400.0
2013-02-05 10:50:00,31.15,31.15,31.14,31.15,3300.0,19.8311,19.8311,19.8247,19.8311,3300.0
2013-02-05 10:55:00,31.14,31.15,31.12,31.13,13300.0,19.8247,19.8311,19.812,19.8183,13300.0
2013-02-05 11:00:00,31.12,31.14,31.12,31.14,20200.0,19.812,19.8247,19.812,19.8247,20200.0
2013-02-05 11:05:00,31.14,31.14,31.12,31.12,18500.0,19.8247,19.8247,19.812,19.812,18500.0
2013-02-05 11:10:00,31.12,31.16,31.12,31.13,33600.0,19.812,19.8374,19.812,19.8183,33600.0
2013-02-05 11:15:00,31.13,31.14,31.12,31.12,25800.0,19.8183,19.8247,19.812,19.812,25800.0
2013-02-05 11:20:00,31.12,31.12,31.08,31.09,32700.0,19.812,19.812,19.7865,19.7929,32700.0
2013-02-05 11:25:00,31.1,31.12,31.08,31.12,29100.0,19.7992,19.812,19.7865,19.812,29100.0
2013-02-05 11:30:00,31.11,31.12,31.11,31.12,7600.0,19.8056,19.812,19.8056,19.812,7600.0
2013-02-05 11:35:00,31.12,31.13,31.1,31.1,12900.0,19.812,19.8183,19.7992,19.7992,12900.0
2013-02-05 11:40:00,31.1,31.1,31.07,31.07,21500.0,19.7992,19.7992,19.7801,19.7801,21500.0
2013-02-05 11:45:00,31.07,31.09,31.07,31.07,10800.0,19.7801,19.7929,19.7801,19.7801,10800.0
2013-02-05 11:50:00,31.07,31.07,31.05,31.06,13600.0,19.7801,19.7801,19.7674,19.7738,13600.0
2013-02-05 11:55:00,31.06,31.06,31.02,31.03,28900.0,19.7738,19.7738,19.7483,19.7547,28900.0
2013-02-05 12:00:00,31.04,31.05,31.04,31.04,5700.0,19.7611,19.7674,19.7611,19.7611,5700.0
2013-02-05 12:05:00,31.04,31.06,31.04,31.05,16400.0,19.7611,19.7738,19.7611,19.7674,16400.0
2013-02-05 12:10:00,31.03,31.06,31.03,31.05,13500.0,19.7547,19.7738,19.7547,19.7674,13500.0
2013-02-05 12:15:00,31.04,31.06,31.04,31.05,7600.0,19.7611,19.7738,19.7611,19.7674,7600.0
2013-02-05 12:20:00,31.06,31.06,31.05,31.06,3700.0,19.7738,19.7738,19.7674,19.7738,3700.0
2013-02-05 12:25:00,31.06,31.06,31.03,31.05,22400.0,19.7738,19.7738,19.7547,19.7674,22400.0
2013-02-05 12:30:00,31.06,31.08,31.05,31.08,21100.0,19.7738,19.7865,19.7674,19.7865,21100.0
2013-02-05 12:35:00,31.07,31.08,31.06,31.07,8100.0,19.7801,19.7865,19.7738,19.7801,8100.0
2013-02-05 12:40:00,31.07,31.08,31.06,31.08,10200.0,19.7801,19.7865,19.7738,19.7865,10200.0
2013-02-05 12:45:00,31.07,31.09,31.06,31.09,20900.0,19.7801,19.7929,19.7738,19.7929,20900.0
2013-02-05 12:50:00,31.07,31.08,31.06,31.08,5600.0,19.7801,19.7865,19.7738,19.7865,5600.0
2013-02-05 12:55:00,31.08,31.09,31.07,31.08,9800.0,19.7865,19.7929,19.7801,19.7865,9800.0
2013-02-05 13:00:00,31.09,31.11,31.09,31.11,9100.0,19.7929,19.8056,19.7929,19.8056,9100.0
2013-02-05 13:05:00,31.11,31.11,31.1,31.11,3300.0,19.8056,19.8056,19.7992,19.8056,3300.0
2013-02-05 13:10:00,31.11,31.12,31.11,31.12,3500.0,19.8056,19.812,19.8056,19.812,3500.0
2013-02-05 13:15:00,31.12,31.12,31.1,31.12,19900.0,19.812,19.812,19.7992,19.812,19900.0
2013-02-05 13:20:00,31.11,31.14,31.11,31.14,15300.0,19.8056,19.8247,19.8056,19.8247,15300.0
2013-02-05 13:25:00,31.13,31.15,31.13,31.15,7400.0,19.8183,19.8311,19.8183,19.8311,7400.0
2013-02-05 13:30:00,31.15,31.15,31.13,31.13,11800.0,19.8311,19.8311,19.8183,19.8183,11800.0
2013-02-05 13:35:00,31.13,31.14,31.09,31.09,45700.0,19.8183,19.8247,19.7929,19.7929,45700.0
2013-02-05 13:40:00,31.09,31.11,31.09,31.1,11600.0,19.7929,19.8056,19.7929,19.7992,11600.0
2013-02-05 13:45:00,31.1,31.14,31.1,31.12,37300.0,19.7992,19.8247,19.7992,19.812,37300.0
2013-02-05 13:50:00,31.12,31.13,31.11,31.11,20500.0,19.812,19.8183,19.8056,19.8056,20500.0
2013-02-05 13:55:00,31.11,31.12,31.09,31.09,12500.0,19.8056,19.812,19.7929,19.7929,12500.0
2013-02-05 14:00:00,31.09,31.12,31.09,31.09,28000.0,19.7929,19.812,19.7929,19.7929,28000.0
2013-02-05 14:05:00,31.09,31.12,31.09,31.1,22200.0,19.7929,19.812,19.7929,19.7992,22200.0
2013-02-05 14:10:00,31.1,31.12,31.1,31.11,11800.0,19.7992,19.812,19.7992,19.8056,11800.0
2013-02-05 14:15:00,31.12,31.14,31.11,31.14,13900.0,19.812,19.8247,19.8056,19.8247,13900.0
2013-02-05 14:20:00,31.14,31.14,31.1,31.11,32500.0,19.8247,19.8247,19.7992,19.8056,32500.0
2013-02-05 14:25:00,31.11,31.12,31.1,31.1,11400.0,19.8056,19.812,19.7992,19.7992,11400.0
2013-02-05 14:30:00,31.11,31.12,31.1,31.11,11600.0,19.8056,19.812,19.7992,19.8056,11600.0
2013-02-05 14:35:00,31.12,31.12,31.09,31.09,14900.0,19.812,19.812,19.7929,19.7929,14900.0
2013-02-05 14:40:00,31.1,31.1,31.08,31.08,12900.0,19.7992,19.7992,19.7865,19.7865,12900.0
2013-02-05 14:45:00,31.08,31.12,31.08,31.11,23700.0,19.7865,19.812,19.7865,19.8056,23700.0
2013-02-05 14:50:00,31.11,31.13,31.11,31.11,22300.0,19.8056,19.8183,19.8056,19.8056,22300.0
2013-02-05 14:55:00,31.1,31.11,31.08,31.08,19200.0,19.7992,19.8056,19.7865,19.7865,19200.0
2013-02-05 15:00:00,31.09,31.11,31.08,31.1,20400.0,19.7929,19.8056,19.7865,19.7992,20400.0
2013-02-05 15:05:00,31.11,31.12,31.1,31.11,28600.0,19.8056,19.812,19.7992,19.8056,28600.0
2013-02-05 15:10:00,31.12,31.13,31.11,31.13,16100.0,19.812,19.8183,19.8056,19.8183,16100.0
2013-02-05 15:15:00,31.13,31.14,31.12,31.13,20800.0,19.8183,19.8247,19.812,19.8183,20800.0
2013-02-05 15:20:00,31.13,31.13,31.12,31.12,23100.0,19.8183,19.8183,19.812,19.812,23100.0
2013-02-05 15:25:00,31.13,31.13,31.12,31.13,15500.0,19.8183,19.8183,19.812,19.8183,15500.0
2013-02-05 15:30:00,31.13,31.13,31.11,31.11,20700.0,19.8183,19.8183,19.8056,19.8056,20700.0
2013-02-05 15:35:00,31.11,31.12,31.1,31.1,24400.0,19.8056,19.812,19.7992,19.7992,24400.0
2013-02-05 15:40:00,31.1,31.11,31.05,31.05,48700.0,19.7992,19.8056,19.7674,19.7674,48700.0
2013-02-05 15:45:00,31.05,31.05,31.01,31.01,72100.0,19.7674,19.7674,19.742,19.742,72100.0
2013-02-05 15:50:00,31.01,31.02,30.97,30.97,116900.0,19.742,19.7483,19.7165,19.7165,116900.0
2013-02-05 15:55:00,30.97,31.01,30.97,31.0,191700.0,19.7165,19.742,19.7165,19.7356,191700.0
2013-02-06 09:30:00,30.92,30.92,30.78,30.8,38500.0,19.6847,19.6847,19.5955,19.6083,38500.0
2013-02-06 09:35:00,30.8,30.89,30.8,30.82,12200.0,19.6083,19.6656,19.6083,19.621,12200.0
2013-02-06 09:40:00,30.83,30.84,30.79,30.82,23200.0,19.6274,19.6337,19.6019,19.621,23200.0
2013-02-06 09:45:00,30.82,30.87,30.81,30.87,22000.0,19.621,19.6528,19.6146,19.6528,22000.0
2013-02-06 09:50:00,30.87,30.88,30.84,30.85,12600.0,19.6528,19.6592,19.6337,19.6401,12600.0
2013-02-06 09:55:00,30.85,30.87,30.83,30.85,15400.0,19.6401,19.6528,19.6274,19.6401,15400.0
2013-02-06 10:00:00,30.85,30.85,30.81,30.81,20400.0,19.6401,19.6401,19.6146,19.6146,20400.0
2013-02-06 10:05:00,30.81,30.83,30.8,30.81,15200.0,19.6146,19.6274,19.6083,19.6146,15200.0
2013-02-06 10:10:00,30.81,30.89,30.81,30.86,33200.0,19.6146,19.6656,19.6146,19.6465,33200.0
2013-02-06 10:15:00,30.85,30.87,30.83,30.85,44400.0,19.6401,19.6528,19.6274,19.6401,44400.0
2013-02-06 10:20:00,30.84,30.84,30.83,30.84,16000.0,19.6337,19.6337,19.6274,19.6337,16000.0
2013-02-06 10:25:00,30.84,30.84,30.82,30.82,12000.0,19.6337,19.6337,19.621,19.621,12000.0
2013-02-06 10:30:00,30.83,30.84,30.79,30.8,38600.0,19.6274,19.6337,19.6019,19.6083,38600.0
2013-02-06 10:35:00,30.81,30.83,30.8,30.82,19600.0,19.6146,19.6274,19.6083,19.621,19600.0
2013-02-06 10:40:00,30.82,30.85,30.82,30.84,8000.0,19.621,19.6401,19.621,19.6337,8000.0
2013-02-06 10:45:00,30.85,30.85,30.79,30.82,81200.0,19.6401,19.6401,19.6019,19.621,81200.0
2013-02-06 10:50:00,30.82,30.86,30.82,30.86,31600.0,19.621,19.6465,19.621,19.6465,31600.0
2013-02-06 10:55:00,30.86,30.87,30.84,30.87,29200.0,19.6465,19.6528,19.6337,19.6528,29200.0
2013-02-06 11:00:00,30.87,30.9,30.86,30.9,26700.0,19.6528,19.6719,19.6465,19.6719,26700.0
2013-02-06 11:05:00,30.9,30.9,30.87,30.88,14200.0,19.6719,19.6719,19.6528,19.6592,14200.0
2013-02-06 11:10:00,30.87,30.88,30.84,30.86,23300.0,19.6528,19.6592,19.6337,19.6465,23300.0
2013-02-06 11:15:00,30.86,30.89,30.86,30.87,11100.0,19.6465,19.6656,19.6465,19.6528,11100.0
2013-02-06 11:20:00,30.87,30.92,30.86,30.92,11200.0,19.6528,19.6847,19.6465,19.6847,11200.0
2013-02-06 11:25:00,30.93,30.94,30.91,30.93,14400.0,19.691,19.6974,19.6783,19.691,14400.0
2013-02-06 11:30:00,30.93,30.95,30.91,30.94,27300.0,19.691,19.7038,19.6783,19.6974,27300.0
2013-02-06 11:35:00,30.94,30.96,30.93,30.94,30400.0,19.6974,19.7101,19.691,19.6974,30400.0
2013-02-06 11:40:00,30.95,30.97,30.94,30.95,24100.0,19.7038,19.7165,19.6974,19.7038,24100.0
2013-02-06 11:45:00,30.95,30.96,30.94,30.96,6000.0,19.7038,19.7101,19.6974,19.7101,6000.0
2013-02-06 11:50:00,30.95,30.96,30.94,30.95,12200.0,19.7038,19.7101,19.6974,19.7038,12200.0
2013-02-06 11:55:00,30.95,30.97,30.95,30.96,9300.0,19.7038,19.7165,19.7038,19.7101,9300.0
2013-02-06 12:00:00,30.97,30.98,30.96,30.98,11800.0,19.7165,19.7229,19.7101,19.7229,11800.0
2013-02-06 12:05:00,30.98,30.99,30.97,30.98,16200.0,19.7229,19.7292,19.7165,19.7229,16200.0
2013-02-06 12:10:00,30.99,31.0,30.99,31.0,8600.0,19.7292,19.7356,19.7292,19.7356,8600.0
2013-02-06 12:15:00,31.0,31.0,30.96,30.96,22800.0,19.7356,19.7356,19.7101,19.7101,22800.0
2013-02-06 12:20:00,30.96,30.96,30.94,30.94,51500.0,19.7101,19.7101,19.6974,19.6974,51500.0
2013-02-06 12:25:00,30.94,30.96,30.94,30.94,12800.0,19.6974,19.7101,19.6974,19.6974,12800.0
2013-02-06 12:30:00,30.95,30.95,30.93,30.95,11900.0,19.7038,19.7038,19.691,19.7038,11900.0
2013-02-06 12:35:00,30.95,30.95,30.93,30.95,12500.0,19.7038,19.7038,19.691,19.7038,12500.0
2013-02-06 12:40:00,30.95,30.99,30.93,30.97,25800.0,19.7038,19.7292,19.691,19.7165,25800.0
2013-02-06 12:45:00,30.98,30.98,30.94,30.94,28500.0,19.7229,19.7229,19.6974,19.6974,28500.0
2013-02-06 12:50:00,30.95,30.96,30.93,30.95,42100.0,19.7038,19.7101,19.691,19.7038,42100.0
2013-02-06 12:55:00,30.95,30.95,30.94,30.94,21000.0,19.7038,19.7038,19.6974,19.6974,21000.0
2013-02-06 13:00:00,30.95,30.96,30.93,30.96,33300.0,19.7038,19.7101,19.691,19.7101,33300.0
2013-02-06 13:05:00,30.96,30.96,30.93,30.94,23900.0,19.7101,19.7101,19.691,19.6974,23900.0
2013-02-06 13:10:00,30.95,30.97,30.93,30.94,34900.0,19.7038,19.7165,19.691,19.6974,34900.0
2013-02-06 13:15:00,30.95,30.99,30.94,30.99,28400.0,19.7038,19.7292,19.6974,19.7292,28400.0
2013-02-06 13:20:00,30.99,30.99,30.95,30.96,25100.0,19.7292,19.7292,19.7038,19.7101,25100.0
2013-02-06 13:25:00,30.96,30.98,30.95,30.95,46600.0,19.7101,19.7229,19.7038,19.7038,46600.0
2013-02-06 13:30:00,30.95,30.95,30.92,30.94,51600.0,19.7038,19.7038,19.6847,19.6974,51600.0
2013-02-06 13:35:00,30.94,30.97,30.94,30.97,26400.0,19.6974,19.7165,19.6974,19.7165,26400.0
2013-02-06 13:40:00,30.97,30.98,30.96,30.97,33000.0,19.7165,19.7229,19.7101,19.7165,33000.0
2013-02-06 13:45:00,30.97,31.01,30.96,31.01,27100.0,19.7165,19.742,19.7101,19.742,27100.0
2013-02-06 13:50:00,31.01,31.02,30.98,31.02,19400.0,19.742,19.7483,19.7229,19.7483,19400.0
2013-02-06 13:55:00,31.02,31.03,31.01,31.02,14700.0,19.7483,19.7547,19.742,19.7483,14700.0
2013-02-06 14:00:00,31.03,31.06,31.02,31.06,17800.0,19.7547,19.7738,19.7483,19.7738,17800.0
2013-02-06 14:05:00,31.05,31.07,31.04,31.05,29300.0,19.7674,19.7801,19.7611,19.7674,29300.0
2013-02-06 14:10:00,31.06,31.06,31.04,31.04,27100.0,19.7738,19.7738,19.7611,19.7611,27100.0
2013-02-06 14:15:00,31.04,31.07,31.04,31.06,20300.0,19.7611,19.7801,19.7611,19.7738,20300.0
2013-02-06 14:20:00,31.07,31.08,31.07,31.08,12300.0,19.7801,19.7865,19.7801,19.7865,12300.0
2013-02-06 14:25:00,31.08,31.09,31.08,31.09,20400.0,19.7865,19.7929,19.7865,19.7929,20400.0
2013-02-06 14:30:00,31.09,31.1,31.08,31.1,14600.0,19.7929,19.7992,19.7865,19.7992,14600.0
2013-02-06 14:35:00,31.1,31.1,31.08,31.08,22100.0,19.7992,19.7992,19.7865,19.7865,22100.0
2013-02-06 14:40:00,31.09,31.12,31.08,31.11,43400.0,19.7929,19.812,19.7865,19.8056,43400.0
2013-02-06 14:45:00,31.11,31.15,31.11,31.14,15700.0,19.8056,19.8311,19.8056,19.8247,15700.0
2013-02-06 14:50:00,31.12,31.12,31.08,31.08,45000.0,19.812,19.812,19.7865,19.7865,45000.0
2013-02-06 14:55:00,31.09,31.11,31.08,31.1,58700.0,19.7929,19.8056,19.7865,19.7992,58700.0
2013-02-06 15:00:00,31.1,31.11,31.09,31.1,57300.0,19.7992,19.8056,19.7929,19.7992,57300.0
2013-02-06 15:05:00,31.1,31.12,31.1,31.11,12600.0,19.7992,19.812,19.7992,19.8056,12600.0
2013-02-06 15:10:00,31.11,31.15,31.1,31.15,22900.0,19.8056,19.8311,19.7992,19.8311,22900.0
2013-02-06 15:15:00,31.15,31.15,31.14,31.15,27600.0,19.8311,19.8311,19.8247,19.8311,27600.0
2013-02-06 15:20:00,31.15,31.17,31.14,31.17,15200.0,19.8311,19.8438,19.8247,19.8438,15200.0
2013-02-06 15:25:00,31.17,31.22,31.16,31.22,33600.0,19.8438,19.8756,19.8374,19.8756,33600.0
2013-02-06 15:30:00,31.21,31.22,31.17,31.17,30900.0,19.8693,19.8756,19.8438,19.8438,30900.0
2013-02-06 15:35:00,31.18,31.18,31.16,31.16,36700.0,19.8502,19.8502,19.8374,19.8374,36700.0
2013-02-06 15:40:00,31.17,31.19,31.16,31.18,45900.0,19.8438,19.8565,19.8374,19.8502,45900.0
2013-02-06 15:45:00,31.19,31.2,31.18,31.2,84300.0,19.8565,19.8629,19.8502,19.8629,84300.0
2013-02-06 15:50:00,31.2,31.22,31.2,31.22,59700.0,19.8629,19.8756,19.8629,19.8756,59700.0
2013-02-06 15:55:00,31.22,31.24,31.19,31.2,228600.0,19.8756,19.8884,19.8565,19.8629,228600.0
2013-02-07 09:30:00,31.24,31.29,31.2,31.27,46000.0,19.8884,19.9202,19.8629,19.9075,46000.0
2013-02-07 09:35:00,31.27,31.35,31.25,31.35,31300.0,19.9075,19.9584,19.8947,19.9584,31300.0
2013-02-07 09:40:00,31.34,31.38,31.3,31.32,62300.0,19.952,19.9775,19.9266,19.9393,62300.0
2013-02-07 09:45:00,31.33,31.37,31.31,31.34,39100.0,19.9457,19.9711,19.9329,19.952,39100.0
2013-02-07 09:50:00,31.33,31.36,31.33,31.34,26000.0,19.9457,19.9648,19.9457,19.952,26000.0
2013-02-07 09:55:00,31.33,31.33,31.27,31.27,8600.0,19.9457,19.9457,19.9075,19.9075,8600.0
2013-02-07 10:00:00,31.27,31.33,31.27,31.32,33800.0,19.9075,19.9457,19.9075,19.9393,33800.0
2013-02-07 10:05:00,31.31,31.32,31.29,31.3,10300.0,19.9329,19.9393,19.9202,19.9266,10300.0
2013-02-07 10:10:00,31.29,31.29,31.23,31.23,18700.0,19.9202,19.9202,19.882,19.882,18700.0
2013-02-07 10:15:00,31.23,31.23,31.18,31.19,38500.0,19.882,19.882,19.8502,19.8565,38500.0
2013-02-07 10:20:00,31.2,31.2,31.17,31.17,26100.0,19.8629,19.8629,19.8438,19.8438,26100.0
2013-02-07 10:25:00,31.17,31.19,31.14,31.17,42400.0,19.8438,19.8565,19.8247,19.8438,42400.0
2013-02-07 10:30:00,31.17,31.18,31.1,31.1,37300.0,19.8438,19.8502,19.7992,19.7992,37300.0
2013-02-07 10:35:00,31.1,31.1,31.05,31.09,42900.0,19.7992,19.7992,19.7674,19.7929,42900.0
2013-02-07 10:40:00,31.09,31.09,31.06,31.08,18600.0,19.7929,19.7929,19.7738,19.7865,18600.0
2013-02-07 10:45:00,31.07,31.09,31.06,31.08,17200.0,19.7801,19.7929,19.7738,19.7865,17200.0
2013-02-07 10:50:00,31.08,31.1,31.05,31.09,10000.0,19.7865,19.7992,19.7674,19.7929,10000.0
2013-02-07 10:55:00,31.1,31.13,31.08,31.13,20000.0,19.7992,19.8183,19.7865,19.8183,20000.0
2013-02-07 11:00:00,31.13,31.14,31.1,31.1,13800.0,19.8183,19.8247,19.7992,19.7992,13800.0
2013-02-07 11:05:00,31.1,31.11,31.07,31.1,19300.0,19.7992,19.8056,19.7801,19.7992,19300.0
2013-02-07 11:10:00,31.1,31.14,31.08,31.13,25400.0,19.7992,19.8247,19.7865,19.8183,25400.0
2013-02-07 11:15:00,31.13,31.14,31.09,31.11,22500.0,19.8183,19.8247,19.7929,19.8056,22500.0
2013-02-07 11:20:00,31.12,31.17,31.12,31.16,29000.0,19.812,19.8438,19.812,19.8374,29000.0
2013-02-07 11:25:00,31.15,31.19,31.15,31.18,22600.0,19.8311,19.8565,19.8311,19.8502,22600.0
2013-02-07 11:30:00,31.18,31.19,31.15,31.16,24000.0,19.8502,19.8565,19.8311,19.8374,24000.0
2013-02-07 11:35:00,31.17,31.17,31.12,31.12,16800.0,19.8438,19.8438,19.812,19.812,16800.0
2013-02-07 11:40:00,31.13,31.13,31.1,31.13,19200.0,19.8183,19.8183,19.7992,19.8183,19200.0
2013-02-07 11:45:00,31.13,31.17,31.13,31.16,17000.0,19.8183,19.8438,19.8183,19.8374,17000.0
2013-02-07 11:50:00,31.15,31.18,31.14,31.17,11900.0,19.8311,19.8502,19.8247,19.8438,11900.0
2013-02-07 11:55:00,31.17,31.17,31.15,31.17,9000.0,19.8438,19.8438,19.8311,19.8438,9000.0
2013-02-07 12:00:00,31.17,31.19,31.17,31.19,14700.0,19.8438,19.8565,19.8438,19.8565,14700.0
2013-02-07 12:05:00,31.19,31.21,31.18,31.21,13100.0,19.8565,19.8693,19.8502,19.8693,13100.0
2013-02-07 12:10:00,31.2,31.22,31.19,31.21,18600.0,19.8629,19.8756,19.8565,19.8693,18600.0
2013-02-07 12:15:00,31.21,31.21,31.17,31.17,18400.0,19.8693,19.8693,19.8438,19.8438,18400.0
2013-02-07 12:20:00,31.17,31.19,31.17,31.18,13900.0,19.8438,19.8565,19.8438,19.8502,13900.0
2013-02-07 12:25:00,31.17,31.18,31.16,31.17,10100.0,19.8438,19.8502,19.8374,19.8438,10100.0
2013-02-07 12:30:00,31.16,31.18,31.14,31.17,27400.0,19.8374,19.8502,19.8247,19.8438,27400.0
2013-02-07 12:35:00,31.18,31.21,31.17,31.21,16700.0,19.8502,19.8693,19.8438,19.8693,16700.0
2013-02-07 12:40:00,31.2,31.28,31.2,31.28,65400.0,19.8629,19.9138,19.8629,19.9138,65400.0
2013-02-07 12:45:00,31.28,31.34,31.28,31.33,51100.0,19.9138,19.952,19.9138,19.9457,51100.0
2013-02-07 12:50:00,31.34,31.39,31.33,31.34,90400.0,19.952,19.9839,19.9457,19.952,90400.0
2013-02-07 12:55:00,31.34,31.35,31.31,31.32,15200.0,19.952,19.9584,19.9329,19.9393,15200.0
2013-02-07 13:00:00,31.31,31.35,31.29,31.33,55100.0,19.9329,19.9584,19.9202,19.9457,55100.0
2013-02-07 13:05:00,31.33,31.39,31.3,31.37,38900.0,19.9457,19.9839,19.9266,19.9711,38900.0
2013-02-07 13:10:00,31.36,31.55,31.36,31.55,276100.0,19.9648,20.0857,19.9648,20.0857,276100.0
2013-02-07 13:15:00,31.56,31.6,31.51,31.52,78400.0,20.0921,20.1176,20.0603,20.0666,78400.0
2013-02-07 13:20:00,31.53,31.59,31.53,31.59,123000.0,20.073,20.1112,20.073,20.1112,123000.0
2013-02-07 13:25:00,31.59,31.76,31.59,31.69,343000.0,20.1112,20.2194,20.1112,20.1749,343000.0
2013-02-07 13:30:00,31.69,31.75,31.68,31.69,215400.0,20.1749,20.2131,20.1685,20.1749,215400.0
2013-02-07 13:35:00,31.69,31.7,31.56,31.57,119300.0,20.1749,20.1812,20.0921,20.0985,119300.0
2013-02-07 13:40:00,31.6,31.61,31.54,31.55,157400.0,20.1176,20.1239,20.0794,20.0857,157400.0
2013-02-07 13:45:00,31.55,31.55,31.48,31.5,91300.0,20.0857,20.0857,20.0412,20.0539,91300.0
2013-02-07 13:50:00,31.51,31.53,31.47,31.51,172700.0,20.0603,20.073,20.0348,20.0603,172700.0
2013-02-07 13:55:00,31.51,31.53,31.5,31.52,40500.0,20.0603,20.073,20.0539,20.0666,40500.0
2013-02-07 14:00:00,31.52,31.54,31.52,31.53,30100.0,20.0666,20.0794,20.0666,20.073,30100.0
2013-02-07 14:05:00,31.54,31.54,31.49,31.5,59600.0,20.0794,20.0794,20.0475,20.0539,59600.0
2013-02-07 14:10:00,31.51,31.51,31.49,31.5,89400.0,20.0603,20.0603,20.0475,20.0539,89400.0
2013-02-07 14:15:00,31.5,31.5,31.49,31.49,22700.0,20.0539,20.0539,20.0475,20.0475,22700.0
2013-02-07 14:20:00,31.5,31.5,31.45,31.46,29900.0,20.0539,20.0539,20.0221,20.0284,29900.0
2013-02-07 14:25:00,31.46,31.48,31.45,31.46,43500.0,20.0284,20.0412,20.0221,20.0284,43500.0
2013-02-07 14:30:00,31.45,31.47,31.4,31.41,70900.0,20.0221,20.0348,19.9902,19.9966,70900.0
2013-02-07 14:35:00,31.42,31.42,31.36,31.37,46700.0,20.003,20.003,19.9648,19.9711,46700.0
2013-02-07 14:40:00,31.37,31.38,31.29,31.29,103100.0,19.9711,19.9775,19.9202,19.9202,103100.0
2013-02-07 14:45:00,31.29,31.35,31.29,31.34,28500.0,19.9202,19.9584,19.9202,19.952,28500.0
2013-02-07 14:50:00,31.34,31.38,31.34,31.37,22500.0,19.952,19.9775,19.952,19.9711,22500.0
2013-02-07 14:55:00,31.38,31.43,31.37,31.43,50100.0,19.9775,20.0093,19.9711,20.0093,50100.0
2013-02-07 15:00:00,31.43,31.46,31.43,31.43,30400.0,20.0093,20.0284,20.0093,20.0093,30400.0
2013-02-07 15:05:00,31.43,31.47,31.43,31.47,25000.0,20.0093,20.0348,20.0093,20.0348,25000.0
2013-02-07 15:10:00,31.47,31.47,31.44,31.46,36600.0,20.0348,20.0348,20.0157,20.0284,36600.0
2013-02-07 15:15:00,31.46,31.48,31.45,31.48,18000.0,20.0284,20.0412,20.0221,20.0412,18000.0
2013-02-07 15:20:00,31.48,31.48,31.47,31.48,21300.0,20.0412,20.0412,20.0348,20.0412,21300.0
2013-02-07 15:25:00,31.47,31.49,31.47,31.48,28400.0,20.0348,20.0475,20.0348,20.0412,28400.0
2013-02-07 15:30:00,31.48,31.49,31.46,31.47,53400.0,20.0412,20.0475,20.0284,20.0348,53400.0
2013-02-07 15:35:00,31.48,31.49,31.46,31.48,97200.0,20.0412,20.0475,20.0284,20.0412,97200.0
2013-02-07 15:40:00,31.48,31.5,31.47,31.48,50100.0,20.0412,20.0539,20.0348,20.0412,50100.0
2013-02-07 15:45:00,31.49,31.54,31.49,31.54,86500.0,20.0475,20.0794,20.0475,20.0794,86500.0
2013-02-07 15:50:00,31.54,31.54,31.5,31.51,90700.0,20.0794,20.0794,20.0539,20.0603,90700.0
2013-02-07 15:55:00,31.51,31.54,31.49,31.53,244300.0,20.0603,20.0794,20.0475,20.073,244300.0
2013-02-08 09:30:00,31.47,31.54,31.2,31.23,55800.0,20.0348,20.0794,19.8629,19.882,55800.0
2013-02-08 09:35:00,31.24,31.33,31.19,31.33,52500.0,19.8884,19.9457,19.8565,19.9457,52500.0
2013-02-08 09:40:00,31.33,31.35,31.29,31.29,58500.0,19.9457,19.9584,19.9202,19.9202,58500.0
2013-02-08 09:45:00,31.3,31.32,31.27,31.3,55800.0,19.9266,19.9393,19.9075,19.9266,55800.0
2013-02-08 09:50:00,31.3,31.33,31.28,31.29,17700.0,19.9266,19.9457,19.9138,19.9202,17700.0
2013-02-08 09:55:00,31.29,31.31,31.25,31.3,20600.0,19.9202,19.9329,19.8947,19.9266,20600.0
2013-02-08 10:00:00,31.3,31.32,31.28,31.32,21800.0,19.9266,19.9393,19.9138,19.9393,21800.0
2013-02-08 10:05:00,31.33,31.35,31.29,31.34,20700.0,19.9457,19.9584,19.9202,19.952,20700.0
2013-02-08 10:10:00,31.33,31.37,31.33,31.36,18300.0,19.9457,19.9711,19.9457,19.9648,18300.0
2013-02-08 10:15:00,31.36,31.38,31.35,31.37,15400.0,19.9648,19.9775,19.9584,19.9711,15400.0
2013-02-08 10:20:00,31.36,31.42,31.36,31.41,18000.0,19.9648,20.003,19.9648,19.9966,18000.0
2013-02-08 10:25:00,31.41,31.42,31.38,31.42,17500.0,19.9966,20.003,19.9775,20.003,17500.0
2013-02-08 10:30:00,31.41,31.41,31.37,31.37,23800.0,19.9966,19.9966,19.9711,19.9711,23800.0
2013-02-08 10:35:00,31.37,31.42,31.37,31.41,11400.0,19.9711,20.003,19.9711,19.9966,11400.0
2013-02-08 10:40:00,31.4,31.42,31.37,31.37,18200.0,19.9902,20.003,19.9711,19.9711,18200.0
2013-02-08 10:45:00,31.38,31.4,31.35,31.4,22800.0,19.9775,19.9902,19.9584,19.9902,22800.0
2013-02-08 10:50:00,31.39,31.4,31.38,31.38,17900.0,19.9839,19.9902,19.9775,19.9775,17900.0
2013-02-08 10:55:00,31.38,31.39,31.36,31.37,11000.0,19.9775,19.9839,19.9648,19.9711,11000.0
2013-02-08 11:00:00,31.36,31.38,31.34,31.34,23300.0,19.9648,19.9775,19.952,19.952,23300.0
2013-02-08 11:05:00,31.34,31.34,31.31,31.33,27900.0,19.952,19.952,19.9329,19.9457,27900.0
2013-02-08 11:10:00,31.33,31.33,31.29,31.3,25300.0,19.9457,19.9457,19.9202,19.9266,25300.0
2013-02-08 11:15:00,31.3,31.31,31.29,31.29,15700.0,19.9266,19.9329,19.9202,19.9202,15700.0
2013-02-08 11:20:00,31.29,31.29,31.25,31.26,19600.0,19.9202,19.9202,19.8947,19.9011,19600.0
2013-02-08 11:25:00,31.25,31.29,31.25,31.27,27000.0,19.8947,19.9202,19.8947,19.9075,27000.0
2013-02-08 11:30:00,31.26,31.29,31.26,31.28,37300.0,19.9011,19.9202,19.9011,19.9138,37300.0
2013-02-08 11:35:00,31.27,31.28,31.26,31.27,33300.0,19.9075,19.9138,19.9011,19.9075,33300.0
2013-02-08 11:40:00,31.28,31.29,31.26,31.28,19700.0,19.9138,19.9202,19.9011,19.9138,19700.0
2013-02-08 11:45:00,31.28,31.28,31.25,31.25,8700.0,19.9138,19.9138,19.8947,19.8947,8700.0
2013-02-08 11:50:00,31.25,31.26,31.24,31.26,19800.0,19.8947,19.9011,19.8884,19.9011,19800.0
2013-02-08 11:55:00,31.25,31.26,31.24,31.24,12800.0,19.8947,19.9011,19.8884,19.8884,12800.0
2013-02-08 12:00:00,31.25,31.26,31.25,31.25,17900.0,19.8947,19.9011,19.8947,19.8947,17900.0
2013-02-08 12:05:00,31.26,31.26,31.24,31.24,10400.0,19.9011,19.9011,19.8884,19.8884,10400.0
2013-02-08 12:10:00,31.25,31.27,31.25,31.27,19900.0,19.8947,19.9075,19.8947,19.9075,19900.0
2013-02-08 12:15:00,31.27,31.28,31.26,31.28,18600.0,19.9075,19.9138,19.9011,19.9138,18600.0
2013-02-08 12:20:00,31.28,31.3,31.27,31.29,17800.0,19.9138,19.9266,19.9075,19.9202,17800.0
2013-02-08 12:25:00,31.3,31.3,31.28,31.3,20300.0,19.9266,19.9266,19.9138,19.9266,20300.0
2013-02-08 12:30:00,31.3,31.31,31.27,31.27,21000.0,19.9266,19.9329,19.9075,19.9075,21000.0
2013-02-08 12:35:00,31.26,31.26,31.24,31.24,15700.0,19.9011,19.9011,19.8884,19.8884,15700.0
2013-02-08 12:40:00,31.24,31.27,31.24,31.26,24100.0,19.8884,19.9075,19.8884,19.9011,24100.0
2013-02-08 12:45:00,31.26,31.28,31.26,31.28,18500.0,19.9011,19.9138,19.9011,19.9138,18500.0
2013-02-08 12:50:00,31.28,31.28,31.26,31.27,11100.0,19.9138,19.9138,19.9011,19.9075,11100.0
2013-02-08 12:55:00,31.27,31.28,31.26,31.28,8900.0,19.9075,19.9138,19.9011,19.9138,8900.0
2013-02-08 13:00:00,31.28,31.28,31.26,31.28,6600.0,19.9138,19.9138,19.9011,19.9138,6600.0
2013-02-08 13:05:00,31.28,31.29,31.27,31.28,13300.0,19.9138,19.9202,19.9075,19.9138,13300.0
2013-02-08 13:10:00,31.27,31.29,31.27,31.29,9900.0,19.9075,19.9202,19.9075,19.9202,9900.0
2013-02-08 13:15:00,31.29,31.3,31.28,31.3,17600.0,19.9202,19.9266,19.9138,19.9266,17600.0
2013-02-08 13:20:00,31.3,31.31,31.29,31.31,7000.0,19.9266,19.9329,19.9202,19.9329,7000.0
2013-02-08 13:25:00,31.3,31.33,31.3,31.33,11300.0,19.9266,19.9457,19.9266,19.9457,11300.0
2013-02-08 13:30:00,31.32,31.33,31.32,31.33,4600.0,19.9393,19.9457,19.9393,19.9457,4600.0
2013-02-08 13:35:00,31.33,31.33,31.32,31.33,7000.0,19.9457,19.9457,19.9393,19.9457,7000.0
2013-02-08 13:40:00,31.33,31.35,31.32,31.35,14600.0,19.9457,19.9584,19.9393,19.9584,14600.0
2013-02-08 13:45:00,31.35,31.35,31.32,31.33,15100.0,19.9584,19.9584,19.9393,19.9457,15100.0
2013-02-08 13:50:00,31.33,31.34,31.32,31.34,5700.0,19.9457,19.952,19.9393,19.952,5700.0
2013-02-08 13:55:00,31.34,31.36,31.33,31.35,15000.0,19.952,19.9648,19.9457,19.9584,15000.0
2013-02-08 14:00:00,31.35,31.36,31.34,31.36,6200.0,19.9584,19.9648,19.952,19.9648,6200.0
2013-02-08 14:05:00,31.36,31.37,31.35,31.37,10300.0,19.9648,19.9711,19.9584,19.9711,10300.0
2013-02-08 14:10:00,31.36,31.37,31.34,31.36,20700.0,19.9648,19.9711,19.952,19.9648,20700.0
2013-02-08 14:15:00,31.35,31.36,31.35,31.36,4900.0,19.9584,19.9648,19.9584,19.9648,4900.0
2013-02-08 14:20:00,31.36,31.36,31.35,31.36,4000.0,19.9648,19.9648,19.9584,19.9648,4000.0
2013-02-08 14:25:00,31.36,31.37,31.35,31.36,7200.0,19.9648,19.9711,19.9584,19.9648,7200.0
2013-02-08 14:30:00,31.37,31.41,31.37,31.4,33800.0,19.9711,19.9966,19.9711,19.9902,33800.0
2013-02-08 14:35:00,31.41,31.41,31.4,31.41,5000.0,19.9966,19.9966,19.9902,19.9966,5000.0
2013-02-08 14:40:00,31.41,31.41,31.4,31.41,5700.0,19.9966,19.9966,19.9902,19.9966,5700.0
2013-02-08 14:45:00,31.41,31.41,31.4,31.41,5100.0,19.9966,19.9966,19.9902,19.9966,5100.0
2013-02-08 14:50:00,31.41,31.44,31.41,31.42,37000.0,19.9966,20.0157,19.9966,20.003,37000.0
2013-02-08 14:55:00,31.42,31.42,31.41,31.42,3300.0,20.003,20.003,19.9966,20.003,3300.0
2013-02-08 15:00:00,31.41,31.42,31.39,31.39,13600.0,19.9966,20.003,19.9839,19.9839,13600.0
2013-02-08 15:05:00,31.39,31.4,31.39,31.39,2800.0,19.9839,19.9902,19.9839,19.9839,2800.0
2013-02-08 15:10:00,31.39,31.4,31.39,31.4,5800.0,19.9839,19.9902,19.9839,19.9902,5800.0
2013-02-08 15:15:00,31.39,31.4,31.36,31.36,33200.0,19.9839,19.9902,19.9648,19.9648,33200.0
2013-02-08 15:20:00,31.35,31.39,31.35,31.39,23600.0,19.9584,19.9839,19.9584,19.9839,23600.0
2013-02-08 15:25:00,31.39,31.39,31.36,31.37,16800.0,19.9839,19.9839,19.9648,19.9711,16800.0
2013-02-08 15:30:00,31.36,31.37,31.34,31.35,19200.0,19.9648,19.9711,19.952,19.9584,19200.0
2013-02-08 15:35:00,31.35,31.36,31.33,31.36,29900.0,19.9584,19.9648,19.9457,19.9648,29900.0
2013-02-08 15:40:00,31.36,31.39,31.35,31.39,36200.0,19.9648,19.9839,19.9584,19.9839,36200.0
2013-02-08 15:45:00,31.39,31.42,31.39,31.41,54500.0,19.9839,20.003,19.9839,19.9966,54500.0
2013-02-08 15:50:00,31.41,31.42,31.4,31.42,41700.0,19.9966,20.003,19.9902,20.003,41700.0
2013-02-08 15:55:00,31.42,31.43,31.39,31.43,150500.0,20.003,20.0093,19.9839,20.0093,150500.0
2013-02-11 09:30:00,31.43,31.46,31.41,31.44,31900.0,20.0093,20.0284,19.9966,20.0157,31900.0
2013-02-11 09:35:00,31.45,31.5,31.45,31.46,14200.0,20.0221,20.0539,20.0221,20.0284,14200.0
2013-02-11 09:40:00,31.45,31.46,31.43,31.43,10700.0,20.0221,20.0284,20.0093,20.0093,10700.0
2013-02-11 09:45:00,31.42,31.47,31.42,31.47,12100.0,20.003,20.0348,20.003,20.0348,12100.0
2013-02-11 09:50:00,31.47,31.47,31.41,31.42,26500.0,20.0348,20.0348,19.9966,20.003,26500.0
2013-02-11 09:55:00,31.41,31.45,31.41,31.45,27300.0,19.9966,20.0221,19.9966,20.0221,27300.0
2013-02-11 10:00:00,31.45,31.47,31.4,31.4,23100.0,20.0221,20.0348,19.9902,19.9902,23100.0
2013-02-11 10:05:00,31.41,31.42,31.36,31.37,32000.0,19.9966,20.003,19.9648,19.9711,32000.0
2013-02-11 10:10:00,31.38,31.41,31.36,31.39,17800.0,19.9775,19.9966,19.9648,19.9839,17800.0
2013-02-11 10:15:00,31.4,31.4,31.35,31.37,30800.0,19.9902,19.9902,19.9584,19.9711,30800.0
2013-02-11 10:20:00,31.36,31.39,31.35,31.37,21100.0,19.9648,19.9839,19.9584,19.9711,21100.0
2013-02-11 10:25:00,31.37,31.38,31.35,31.36,16100.0,19.9711,19.9775,19.9584,19.9648,16100.0
2013-02-11 10:30:00,31.35,31.38,31.34,31.38,20500.0,19.9584,19.9775,19.952,19.9775,20500.0
2013-02-11 10:35:00,31.38,31.41,31.36,31.41,17900.0,19.9775,19.9966,19.9648,19.9966,17900.0
2013-02-11 10:40:00,31.41,31.42,31.4,31.42,10700.0,19.9966,20.003,19.9902,20.003,10700.0
2013-02-11 10:45:00,31.42,31.46,31.42,31.44,12000.0,20.003,20.0284,20.003,20.0157,12000.0
2013-02-11 10:50:00,31.43,31.45,31.43,31.45,3200.0,20.0093,20.0221,20.0093,20.0221,3200.0
2013-02-11 10:55:00,31.44,31.46,31.44,31.45,7100.0,20.0157,20.0284,20.0157,20.0221,7100.0
2013-02-11 11:00:00,31.45,31.46,31.43,31.45,7800.0,20.0221,20.0284,20.0093,20.0221,7800.0
2013-02-11 11:05:00,31.45,31.46,31.45,31.46,3100.0,20.0221,20.0284,20.0221,20.0284,3100.0
2013-02-11 11:10:00,31.46,31.46,31.45,31.46,10000.0,20.0284,20.0284,20.0221,20.0284,10000.0
2013-02-11 11:15:00,31.45,31.46,31.45,31.46,2300.0,20.0221,20.0284,20.0221,20.0284,2300.0
2013-02-11 11:20:00,31.47,31.48,31.46,31.47,6700.0,20.0348,20.0412,20.0284,20.0348,6700.0
2013-02-11 11:25:00,31.47,31.48,31.45,31.46,12400.0,20.0348,20.0412,20.0221,20.0284,12400.0
2013-02-11 11:30:00,31.46,31.48,31.46,31.48,5500.0,20.0284,20.0412,20.0284,20.0412,5500.0
2013-02-11 11:35:00,31.48,31.49,31.47,31.49,4200.0,20.0412,20.0475,20.0348,20.0475,4200.0
2013-02-11 11:40:00,31.49,31.5,31.49,31.5,3200.0,20.0475,20.0539,20.0475,20.0539,3200.0
2013-02-11 11:45:00,31.49,31.5,31.49,31.5,5300.0,20.0475,20.0539,20.0475,20.0539,5300.0
2013-02-11 11:50:00,31.5,31.5,31.48,31.48,6500.0,20.0539,20.0539,20.0412,20.0412,6500.0
2013-02-11 11:55:00,31.49,31.5,31.48,31.48,16400.0,20.0475,20.0539,20.0412,20.0412,16400.0
2013-02-11 12:00:00,31.48,31.49,31.46,31.46,14700.0,20.0412,20.0475,20.0284,20.0284,14700.0
2013-02-11 12:05:00,31.47,31.48,31.46,31.47,3100.0,20.0348,20.0412,20.0284,20.0348,3100.0
2013-02-11 12:10:00,31.47,31.48,31.46,31.47,8800.0,20.0348,20.0412,20.0284,20.0348,8800.0
2013-02-11 12:15:00,31.47,31.48,31.46,31.48,7000.0,20.0348,20.0412,20.0284,20.0412,7000.0
2013-02-11 12:20:00,31.48,31.5,31.48,31.48,15100.0,20.0412,20.0539,20.0412,20.0412,15100.0
2013-02-11 12:25:00,31.48,31.5,31.48,31.49,10200.0,20.0412,20.0539,20.0412,20.0475,10200.0
2013-02-11 12:30:00,31.49,31.49,31.48,31.49,10400.0,20.0475,20.0475,20.0412,20.0475,10400.0
2013-02-11 12:35:00,31.49,31.49,31.47,31.49,9200.0,20.0475,20.0475,20.0348,20.0475,9200.0
2013-02-11 12:40:00,31.49,31.49,31.45,31.46,18100.0,20.0475,20.0475,20.0221,20.0284,18100.0
2013-02-11 12:45:00,31.45,31.46,31.45,31.45,9700.0,20.0221,20.0284,20.0221,20.0221,9700.0
2013-02-11 12:50:00,31.45,31.48,31.45,31.48,4800.0,20.0221,20.0412,20.0221,20.0412,4800.0
2013-02-11 12:55:00,31.48,31.5,31.47,31.49,7700.0,20.0412,20.0539,20.0348,20.0475,7700.0
2013-02-11 13:00:00,31.49,31.5,31.48,31.49,6400.0,20.0475,20.0539,20.0412,20.0475,6400.0
2013-02-11 13:05:00,31.49,31.49,31.46,31.46,18400.0,20.0475,20.0475,20.0284,20.0284,18400.0
2013-02-11 13:10:00,31.46,31.47,31.44,31.44,19900.0,20.0284,20.0348,20.0157,20.0157,19900.0
2013-02-11 13:15:00,31.45,31.46,31.44,31.45,21100.0,20.0221,20.0284,20.0157,20.0221,21100.0
2013-02-11 13:20:00,31.45,31.45,31.44,31.45,4400.0,20.0221,20.0221,20.0157,20.0221,4400.0
2013-02-11 13:25:00,31.45,31.46,31.44,31.45,26300.0,20.0221,20.0284,20.0157,20.0221,26300.0
2013-02-11 13:30:00,31.44,31.45,31.43,31.43,7800.0,20.0157,20.0221,20.0093,20.0093,7800.0
2013-02-11 13:35:00,31.44,31.44,31.43,31.43,5500.0,20.0157,20.0157,20.0093,20.0093,5500.0
2013-02-11 13:40:00,31.43,31.45,31.43,31.44,3400.0,20.0093,20.0221,20.0093,20.0157,3400.0
2013-02-11 13:45:00,31.44,31.45,31.44,31.44,12500.0,20.0157,20.0221,20.0157,20.0157,12500.0
2013-02-11 13:50:00,31.45,31.45,31.44,31.44,9100.0,20.0221,20.0221,20.0157,20.0157,9100.0
2013-02-11 13:55:00,31.45,31.45,31.44,31.45,5300.0,20.0221,20.0221,20.0157,20.0221,5300.0
2013-02-11 14:00:00,31.45,31.46,31.45,31.46,33200.0,20.0221,20.0284,20.0221,20.0284,33200.0
2013-02-11 14:05:00,31.46,31.46,31.45,31.46,4800.0,20.0284,20.0284,20.0221,20.0284,4800.0
2013-02-11 14:10:00,31.46,31.46,31.45,31.46,7000.0,20.0284,20.0284,20.0221,20.0284,7000.0
2013-02-11 14:15:00,31.46,31.46,31.45,31.46,3900.0,20.0284,20.0284,20.0221,20.0284,3900.0
2013-02-11 14:20:00,31.46,31.46,31.45,31.46,6000.0,20.0284,20.0284,20.0221,20.0284,6000.0
2013-02-11 14:25:00,31.46,31.46,31.45,31.45,11700.0,20.0284,20.0284,20.0221,20.0221,11700.0
2013-02-11 14:30:00,31.45,31.46,31.43,31.43,17500.0,20.0221,20.0284,20.0093,20.0093,17500.0
2013-02-11 14:35:00,31.44,31.46,31.44,31.46,11900.0,20.0157,20.0284,20.0157,20.0284,11900.0
2013-02-11 14:40:00,31.46,31.48,31.46,31.47,8400.0,20.0284,20.0412,20.0284,20.0348,8400.0
2013-02-11 14:45:00,31.47,31.47,31.46,31.46,5400.0,20.0348,20.0348,20.0284,20.0284,5400.0
2013-02-11 14:50:00,31.46,31.48,31.46,31.47,11300.0,20.0284,20.0412,20.0284,20.0348,11300.0
2013-02-11 14:55:00,31.46,31.47,31.45,31.47,12500.0,20.0284,20.0348,20.0221,20.0348,12500.0
2013-02-11 15:00:00,31.46,31.49,31.46,31.47,12700.0,20.0284,20.0475,20.0284,20.0348,12700.0
2013-02-11 15:05:00,31.47,31.5,31.47,31.5,14000.0,20.0348,20.0539,20.0348,20.0539,14000.0
2013-02-11 15:10:00,31.49,31.51,31.49,31.51,8400.0,20.0475,20.0603,20.0475,20.0603,8400.0
2013-02-11 15:15:00,31.51,31.53,31.51,31.52,16800.0,20.0603,20.073,20.0603,20.0666,16800.0
2013-02-11 15:20:00,31.51,31.52,31.51,31.51,8300.0,20.0603,20.0666,20.0603,20.0603,8300.0
2013-02-11 15:25:00,31.52,31.52,31.49,31.49,20600.0,20.0666,20.0666,20.0475,20.0475,20600.0
2013-02-11 15:30:00,31.5,31.51,31.49,31.51,15900.0,20.0539,20.0603,20.0475,20.0603,15900.0
2013-02-11 15:35:00,31.51,31.52,31.5,31.52,12800.0,20.0603,20.0666,20.0539,20.0666,12800.0
2013-02-11 15:40:00,31.51,31.53,31.51,31.53,21200.0,20.0603,20.073,20.0603,20.073,21200.0
2013-02-11 15:45:00,31.53,31.54,31.52,31.54,38000.0,20.073,20.0794,20.0666,20.0794,38000.0
2013-02-11 15:50:00,31.54,31.55,31.53,31.54,37200.0,20.0794,20.0857,20.073,20.0794,37200.0
2013-02-11 15:55:00,31.55,31.55,31.52,31.54,83700.0,20.0857,20.0857,20.0666,20.0794,83700.0
2013-02-12 09:30:00,31.49,31.6,31.48,31.58,27400.0,20.0475,20.1176,20.0412,20.1048,27400.0
2013-02-12 09:35:00,31.57,31.57,31.49,31.5,25100.0,20.0985,20.0985,20.0475,20.0539,25100.0
2013-02-12 09:40:00,31.51,31.51,31.4,31.42,48000.0,20.0603,20.0603,19.9902,20.003,48000.0
2013-02-12 09:45:00,31.43,31.49,31.38,31.49,32000.0,20.0093,20.0475,19.9775,20.0475,32000.0
2013-02-12 09:50:00,31.48,31.49,31.43,31.44,40600.0,20.0412,20.0475,20.0093,20.0157,40600.0
2013-02-12 09:55:00,31.45,31.48,31.41,31.41,27900.0,20.0221,20.0412,19.9966,19.9966,27900.0
2013-02-12 10:00:00,31.41,31.46,31.4,31.4,36900.0,19.9966,20.0284,19.9902,19.9902,36900.0
2013-02-12 10:05:00,31.4,31.43,31.39,31.39,33900.0,19.9902,20.0093,19.9839,19.9839,33900.0
2013-02-12 10:10:00,31.39,31.4,31.38,31.39,19700.0,19.9839,19.9902,19.9775,19.9839,19700.0
2013-02-12 10:15:00,31.38,31.38,31.31,31.31,41200.0,19.9775,19.9775,19.9329,19.9329,41200.0
2013-02-12 10:20:00,31.31,31.33,31.3,31.3,30100.0,19.9329,19.9457,19.9266,19.9266,30100.0
2013-02-12 10:25:00,31.3,31.31,31.26,31.27,54700.0,19.9266,19.9329,19.9011,19.9075,54700.0
2013-02-12 10:30:00,31.28,31.29,31.26,31.29,21800.0,19.9138,19.9202,19.9011,19.9202,21800.0
2013-02-12 10:35:00,31.29,31.3,31.28,31.28,5800.0,19.9202,19.9266,19.9138,19.9138,5800.0
2013-02-12 10:40:00,31.28,31.31,31.27,31.3,18900.0,19.9138,19.9329,19.9075,19.9266,18900.0
2013-02-12 10:45:00,31.31,31.31,31.29,31.29,9500.0,19.9329,19.9329,19.9202,19.9202,9500.0
2013-02-12 10:50:00,31.29,31.29,31.27,31.28,8900.0,19.9202,19.9202,19.9075,19.9138,8900.0
2013-02-12 10:55:00,31.27,31.3,31.27,31.3,24900.0,19.9075,19.9266,19.9075,19.9266,24900.0
2013-02-12 11:00:00,31.29,31.29,31.27,31.28,9300.0,19.9202,19.9202,19.9075,19.9138,9300.0
2013-02-12 11:05:00,31.28,31.3,31.28,31.3,11900.0,19.9138,19.9266,19.9138,19.9266,11900.0
2013-02-12 11:10:00,31.29,31.29,31.28,31.28,10600.0,19.9202,19.9202,19.9138,19.9138,10600.0
2013-02-12 11:15:00,31.29,31.3,31.27,31.3,20500.0,19.9202,19.9266,19.9075,19.9266,20500.0
2013-02-12 11:20:00,31.3,31.32,31.29,31.31,14500.0,19.9266,19.9393,19.9202,19.9329,14500.0
2013-02-12 11:25:00,31.31,31.33,31.31,31.33,5900.0,19.9329,19.9457,19.9329,19.9457,5900.0
2013-02-12 11:30:00,31.33,31.36,31.33,31.35,22800.0,19.9457,19.9648,19.9457,19.9584,22800.0
2013-02-12 11:35:00,31.35,31.36,31.34,31.35,8200.0,19.9584,19.9648,19.952,19.9584,8200.0
2013-02-12 11:40:00,31.34,31.35,31.33,31.34,14300.0,19.952,19.9584,19.9457,19.952,14300.0
2013-02-12 11:45:00,31.35,31.37,31.34,31.36,18000.0,19.9584,19.9711,19.952,19.9648,18000.0
2013-02-12 11:50:00,31.35,31.36,31.34,31.35,10000.0,19.9584,19.9648,19.952,19.9584,10000.0
2013-02-12 11:55:00,31.35,31.37,31.35,31.36,22600.0,19.9584,19.9711,19.9584,19.9648,22600.0
2013-02-12 12:00:00,31.36,31.38,31.36,31.37,9000.0,19.9648,19.9775,19.9648,19.9711,9000.0
2013-02-12 12:05:00,31.36,31.39,31.36,31.39,57200.0,19.9648,19.9839,19.9648,19.9839,57200.0
2013-02-12 12:10:00,31.38,31.41,31.38,31.41,8400.0,19.9775,19.9966,19.9775,19.9966,8400.0
2013-02-12 12:15:00,31.41,31.41,31.38,31.38,14600.0,19.9966,19.9966,19.9775,19.9775,14600.0
2013-02-12 12:20:00,31.38,31.4,31.37,31.4,9700.0,19.9775,19.9902,19.9711,19.9902,9700.0
2013-02-12 12:25:00,31.41,31.41,31.38,31.38,5500.0,19.9966,19.9966,19.9775,19.9775,5500.0
2013-02-12 12:30:00,31.38,31.39,31.38,31.39,1800.0,19.9775,19.9839,19.9775,19.9839,1800.0
2013-02-12 12:35:00,31.38,31.4,31.38,31.4,5900.0,19.9775,19.9902,19.9775,19.9902,5900.0
2013-02-12 12:40:00,31.4,31.43,31.4,31.42,10200.0,19.9902,20.0093,19.9902,20.003,10200.0
2013-02-12 12:45:00,31.42,31.43,31.41,31.43,6900.0,20.003,20.0093,19.9966,20.0093,6900.0
2013-02-12 12:50:00,31.44,31.47,31.44,31.46,15000.0,20.0157,20.0348,20.0157,20.0284,15000.0
2013-02-12 12:55:00,31.45,31.47,31.44,31.45,25000.0,20.0221,20.0348,20.0157,20.0221,25000.0
2013-02-12 13:00:00,31.45,31.47,31.45,31.47,8000.0,20.0221,20.0348,20.0221,20.0348,8000.0
2013-02-12 13:05:00,31.47,31.47,31.46,31.46,8600.0,20.0348,20.0348,20.0284,20.0284,8600.0
2013-02-12 13:10:00,31.47,31.48,31.46,31.48,16400.0,20.0348,20.0412,20.0284,20.0412,16400.0
2013-02-12 13:15:00,31.48,31.49,31.47,31.49,40700.0,20.0412,20.0475,20.0348,20.0475,40700.0
2013-02-12 13:20:00,31.49,31.52,31.49,31.52,15100.0,20.0475,20.0666,20.0475,20.0666,15100.0
2013-02-12 13:25:00,31.52,31.53,31.52,31.52,3600.0,20.0666,20.073,20.0666,20.0666,3600.0
2013-02-12 13:30:00,31.52,31.53,31.51,31.52,23800.0,20.0666,20.073,20.0603,20.0666,23800.0
2013-02-12 13:35:00,31.51,31.52,31.5,31.51,6100.0,20.0603,20.0666,20.0539,20.0603,6100.0
2013-02-12 13:40:00,31.52,31.52,31.51,31.52,2400.0,20.0666,20.0666,20.0603,20.0666,2400.0
2013-02-12 13:45:00,31.51,31.52,31.49,31.5,4800.0,20.0603,20.0666,20.0475,20.0539,4800.0
2013-02-12 13:50:00,31.49,31.5,31.48,31.49,5900.0,20.0475,20.0539,20.0412,20.0475,5900.0
2013-02-12 13:55:00,31.48,31.49,31.48,31.48,3300.0,20.0412,20.0475,20.0412,20.0412,3300.0
2013-02-12 14:00:00,31.48,31.49,31.48,31.49,2900.0,20.0412,20.0475,20.0412,20.0475,2900.0
2013-02-12 14:05:00,31.49,31.49,31.48,31.48,8100.0,20.0475,20.0475,20.0412,20.0412,8100.0
2013-02-12 14:10:00,31.49,31.49,31.48,31.48,24900.0,20.0475,20.0475,20.0412,20.0412,24900.0
2013-02-12 14:15:00,31.48,31.49,31.48,31.49,2800.0,20.0412,20.0475,20.0412,20.0475,2800.0
2013-02-12 14:20:00,31.48,31.48,31.46,31.46,10700.0,20.0412,20.0412,20.0284,20.0284,10700.0
2013-02-12 14:25:00,31.47,31.47,31.46,31.47,3300.0,20.0348,20.0348,20.0284,20.0348,3300.0
2013-02-12 14:30:00,31.46,31.47,31.45,31.45,17100.0,20.0284,20.0348,20.0221,20.0221,17100.0
2013-02-12 14:35:00,31.45,31.45,31.43,31.44,17800.0,20.0221,20.0221,20.0093,20.0157,17800.0
2013-02-12 14:40:00,31.44,31.45,31.43,31.45,15900.0,20.0157,20.0221,20.0093,20.0221,15900.0
2013-02-12 14:45:00,31.44,31.45,31.44,31.44,6800.0,20.0157,20.0221,20.0157,20.0157,6800.0
2013-02-12 14:50:00,31.45,31.45,31.44,31.45,11000.0,20.0221,20.0221,20.0157,20.0221,11000.0
2013-02-12 14:55:00,31.44,31.46,31.44,31.45,21800.0,20.0157,20.0284,20.0157,20.0221,21800.0
2013-02-12 15:00:00,31.45,31.45,31.43,31.43,43600.0,20.0221,20.0221,20.0093,20.0093,43600.0
2013-02-12 15:05:00,31.43,31.45,31.43,31.44,45600.0,20.0093,20.0221,20.0093,20.0157,45600.0
2013-02-12 15:10:00,31.44,31.44,31.43,31.44,14600.0,20.0157,20.0157,20.0093,20.0157,14600.0
2013-02-12 15:15:00,31.43,31.44,31.43,31.44,12600.0,20.0093,20.0157,20.0093,20.0157,12600.0
2013-02-12 15:20:00,31.43,31.45,31.43,31.45,13000.0,20.0093,20.0221,20.0093,20.0221,13000.0
2013-02-12 15:25:00,31.45,31.45,31.43,31.43,12900.0,20.0221,20.0221,20.0093,20.0093,12900.0
2013-02-12 15:30:00,31.43,31.44,31.43,31.43,17700.0,20.0093,20.0157,20.0093,20.0093,17700.0
2013-02-12 15:35:00,31.43,31.44,31.43,31.44,13900.0,20.0093,20.0157,20.0093,20.0157,13900.0
2013-02-12 15:40:00,31.43,31.46,31.43,31.46,32200.0,20.0093,20.0284,20.0093,20.0284,32200.0
2013-02-12 15:45:00,31.46,31.5,31.45,31.49,60800.0,20.0284,20.0539,20.0221,20.0475,60800.0
2013-02-12 15:50:00,31.5,31.5,31.49,31.5,43400.0,20.0539,20.0539,20.0475,20.0539,43400.0
2013-02-12 15:55:00,31.5,31.52,31.49,31.51,139400.0,20.0539,20.0666,20.0475,20.0603,139400.0
2013-02-13 09:30:00,31.56,31.64,31.5,31.64,20900.0,20.0921,20.143,20.0539,20.143,20900.0
2013-02-13 09:35:00,31.6,31.69,31.6,31.63,19100.0,20.1176,20.1749,20.1176,20.1367,19100.0
2013-02-13 09:40:00,31.62,31.64,31.59,31.64,12300.0,20.1303,20.143,20.1112,20.143,12300.0
2013-02-13 09:45:00,31.63,31.63,31.53,31.54,17600.0,20.1367,20.1367,20.073,20.0794,17600.0
2013-02-13 09:50:00,31.54,31.55,31.52,31.55,15000.0,20.0794,20.0857,20.0666,20.0857,15000.0
2013-02-13 09:55:00,31.54,31.55,31.5,31.5,10800.0,20.0794,20.0857,20.0539,20.0539,10800.0
2013-02-13 10:00:00,31.5,31.53,31.48,31.48,13000.0,20.0539,20.073,20.0412,20.0412,13000.0
2013-02-13 10:05:00,31.48,31.54,31.48,31.54,28200.0,20.0412,20.0794,20.0412,20.0794,28200.0
2013-02-13 10:10:00,31.54,31.56,31.53,31.55,21600.0,20.0794,20.0921,20.073,20.0857,21600.0
2013-02-13 10:15:00,31.55,31.61,31.55,31.6,42000.0,20.0857,20.1239,20.0857,20.1176,42000.0
2013-02-13 10:20:00,31.6,31.62,31.6,31.61,31600.0,20.1176,20.1303,20.1176,20.1239,31600.0
2013-02-13 10:25:00,31.62,31.63,31.61,31.61,10600.0,20.1303,20.1367,20.1239,20.1239,10600.0
2013-02-13 10:30:00,31.61,31.63,31.6,31.63,62100.0,20.1239,20.1367,20.1176,20.1367,62100.0
2013-02-13 10:35:00,31.63,31.65,31.62,31.64,46800.0,20.1367,20.1494,20.1303,20.143,46800.0
2013-02-13 10:40:00,31.64,31.64,31.6,31.61,12300.0,20.143,20.143,20.1176,20.1239,12300.0
2013-02-13 10:45:00,31.61,31.62,31.6,31.62,6900.0,20.1239,20.1303,20.1176,20.1303,6900.0
2013-02-13 10:50:00,31.61,31.62,31.59,31.6,14500.0,20.1239,20.1303,20.1112,20.1176,14500.0
2013-02-13 10:55:00,31.61,31.62,31.61,31.62,8300.0,20.1239,20.1303,20.1239,20.1303,8300.0
2013-02-13 11:00:00,31.61,31.62,31.6,31.6,5800.0,20.1239,20.1303,20.1176,20.1176,5800.0
2013-02-13 11:05:00,31.6,31.61,31.59,31.61,8100.0,20.1176,20.1239,20.1112,20.1239,8100.0
2013-02-13 11:10:00,31.61,31.61,31.6,31.61,2800.0,20.1239,20.1239,20.1176,20.1239,2800.0
2013-02-13 11:15:00,31.6,31.62,31.59,31.61,22400.0,20.1176,20.1303,20.1112,20.1239,22400.0
2013-02-13 11:20:00,31.61,31.61,31.59,31.59,12700.0,20.1239,20.1239,20.1112,20.1112,12700.0
2013-02-13 11:25:00,31.6,31.6,31.58,31.59,12700.0,20.1176,20.1176,20.1048,20.1112,12700.0
2013-02-13 11:30:00,31.59,31.6,31.57,31.59,10400.0,20.1112,20.1176,20.0985,20.1112,10400.0
2013-02-13 11:35:00,31.58,31.59,31.57,31.57,14400.0,20.1048,20.1112,20.0985,20.0985,14400.0
2013-02-13 11:40:00,31.57,31.58,31.55,31.57,14700.0,20.0985,20.1048,20.0857,20.0985,14700.0
2013-02-13 11:45:00,31.57,31.6,31.57,31.6,6000.0,20.0985,20.1176,20.0985,20.1176,6000.0
2013-02-13 11:50:00,31.6,31.6,31.58,31.6,6300.0,20.1176,20.1176,20.1048,20.1176,6300.0
2013-02-13 11:55:00,31.6,31.6,31.59,31.59,2300.0,20.1176,20.1176,20.1112,20.1112,2300.0
2013-02-13 12:00:00,31.59,31.6,31.59,31.59,1200.0,20.1112,20.1176,20.1112,20.1112,1200.0
2013-02-13 12:05:00,31.59,31.6,31.58,31.6,10200.0,20.1112,20.1176,20.1048,20.1176,10200.0
2013-02-13 12:10:00,31.59,31.61,31.59,31.6,6200.0,20.1112,20.1239,20.1112,20.1176,6200.0
2013-02-13 12:15:00,31.59,31.61,31.59,31.61,9800.0,20.1112,20.1239,20.1112,20.1239,9800.0
2013-02-13 12:20:00,31.61,31.61,31.6,31.6,6000.0,20.1239,20.1239,20.1176,20.1176,6000.0
2013-02-13 12:25:00,31.6,31.6,31.58,31.59,18700.0,20.1176,20.1176,20.1048,20.1112,18700.0
2013-02-13 12:30:00,31.59,31.6,31.59,31.6,4100.0,20.1112,20.1176,20.1112,20.1176,4100.0
2013-02-13 12:35:00,31.59,31.61,31.59,31.61,3800.0,20.1112,20.1239,20.1112,20.1239,3800.0
2013-02-13 12:40:00,31.6,31.62,31.6,31.61,6400.0,20.1176,20.1303,20.1176,20.1239,6400.0
2013-02-13 12:45:00,31.61,31.62,31.6,31.6,11700.0,20.1239,20.1303,20.1176,20.1176,11700.0
2013-02-13 12:50:00,31.61,31.61,31.59,31.59,9000.0,20.1239,20.1239,20.1112,20.1112,9000.0
2013-02-13 12:55:00,31.59,31.59,31.57,31.59,12900.0,20.1112,20.1112,20.0985,20.1112,12900.0
2013-02-13 13:00:00,31.59,31.6,31.58,31.59,9600.0,20.1112,20.1176,20.1048,20.1112,9600.0
2013-02-13 13:05:00,31.59,31.6,31.58,31.6,11800.0,20.1112,20.1176,20.1048,20.1176,11800.0
2013-02-13 13:10:00,31.6,31.6,31.58,31.58,7300.0,20.1176,20.1176,20.1048,20.1048,7300.0
2013-02-13 13:15:00,31.58,31.6,31.58,31.6,5500.0,20.1048,20.1176,20.1048,20.1176,5500.0
2013-02-13 13:20:00,31.59,31.6,31.57,31.6,13200.0,20.1112,20.1176,20.0985,20.1176,13200.0
2013-02-13 13:25:00,31.6,31.6,31.59,31.59,3000.0,20.1176,20.1176,20.1112,20.1112,3000.0
2013-02-13 13:30:00,31.6,31.6,31.57,31.57,26900.0,20.1176,20.1176,20.0985,20.0985,26900.0
2013-02-13 13:35:00,31.57,31.61,31.57,31.57,29300.0,20.0985,20.1239,20.0985,20.0985,29300.0
2013-02-13 13:40:00,31.58,31.6,31.57,31.6,10200.0,20.1048,20.1176,20.0985,20.1176,10200.0
2013-02-13 13:45:00,31.59,31.6,31.56,31.57,51300.0,20.1112,20.1176,20.0921,20.0985,51300.0
2013-02-13 13:50:00,31.58,31.58,31.57,31.58,4200.0,20.1048,20.1048,20.0985,20.1048,4200.0
2013-02-13 13:55:00,31.58,31.58,31.56,31.56,9300.0,20.1048,20.1048,20.0921,20.0921,9300.0
2013-02-13 14:00:00,31.57,31.58,31.56,31.58,4200.0,20.0985,20.1048,20.0921,20.1048,4200.0
2013-02-13 14:05:00,31.58,31.59,31.57,31.59,7600.0,20.1048,20.1112,20.0985,20.1112,7600.0
2013-02-13 14:10:00,31.58,31.59,31.58,31.59,4800.0,20.1048,20.1112,20.1048,20.1112,4800.0
2013-02-13 14:15:00,31.59,31.59,31.55,31.55,9800.0,20.1112,20.1112,20.0857,20.0857,9800.0
2013-02-13 14:20:00,31.56,31.57,31.55,31.56,4700.0,20.0921,20.0985,20.0857,20.0921,4700.0
2013-02-13 14:25:00,31.57,31.57,31.54,31.54,9200.0,20.0985,20.0985,20.0794,20.0794,9200.0
2013-02-13 14:30:00,31.55,31.55,31.51,31.51,29600.0,20.0857,20.0857,20.0603,20.0603,29600.0
2013-02-13 14:35:00,31.5,31.51,31.49,31.51,28500.0,20.0539,20.0603,20.0475,20.0603,28500.0
2013-02-13 14:40:00,31.51,31.51,31.49,31.5,23100.0,20.0603,20.0603,20.0475,20.0539,23100.0
2013-02-13 14:45:00,31.49,31.5,31.45,31.47,13200.0,20.0475,20.0539,20.0221,20.0348,13200.0
2013-02-13 14:50:00,31.48,31.48,31.45,31.46,20700.0,20.0412,20.0412,20.0221,20.0284,20700.0
2013-02-13 14:55:00,31.45,31.46,31.43,31.45,29400.0,20.0221,20.0284,20.0093,20.0221,29400.0
2013-02-13 15:00:00,31.45,31.46,31.44,31.45,25900.0,20.0221,20.0284,20.0157,20.0221,25900.0
2013-02-13 15:05:00,31.45,31.46,31.43,31.44,23900.0,20.0221,20.0284,20.0093,20.0157,23900.0
2013-02-13 15:10:00,31.44,31.45,31.43,31.43,28800.0,20.0157,20.0221,20.0093,20.0093,28800.0
2013-02-13 15:15:00,31.43,31.44,31.41,31.42,26300.0,20.0093,20.0157,19.9966,20.003,26300.0
2013-02-13 15:20:00,31.42,31.45,31.42,31.44,37800.0,20.003,20.0221,20.003,20.0157,37800.0
2013-02-13 15:25:00,31.44,31.46,31.43,31.44,26800.0,20.0157,20.0284,20.0093,20.0157,26800.0
2013-02-13 15:30:00,31.44,31.47,31.44,31.46,14200.0,20.0157,20.0348,20.0157,20.0284,14200.0
2013-02-13 15:35:00,31.47,31.47,31.42,31.42,63000.0,20.0348,20.0348,20.003,20.003,63000.0
2013-02-13 15:40:00,31.42,31.43,31.41,31.43,58300.0,20.003,20.0093,19.9966,20.0093,58300.0
2013-02-13 15:45:00,31.43,31.45,31.41,31.43,81700.0,20.0093,20.0221,19.9966,20.0093,81700.0
2013-02-13 15:50:00,31.43,31.46,31.42,31.43,109400.0,20.0093,20.0284,20.003,20.0093,109400.0
2013-02-13 15:55:00,31.44,31.5,31.44,31.5,139500.0,20.0157,20.0539,20.0157,20.0539,139500.0
2013-02-14 09:30:00,31.39,31.57,31.31,31.42,38800.0,19.9839,20.0985,19.9329,20.003,38800.0
2013-02-14 09:35:00,31.42,31.54,31.4,31.49,39900.0,20.003,20.0794,19.9902,20.0475,39900.0
2013-02-14 09:40:00,31.5,31.51,31.44,31.47,35300.0,20.0539,20.0603,20.0157,20.0348,35300.0
2013-02-14 09:45:00,31.47,31.51,31.46,31.47,34700.0,20.0348,20.0603,20.0284,20.0348,34700.0
2013-02-14 09:50:00,31.46,31.52,31.44,31.44,28800.0,20.0284,20.0666,20.0157,20.0157,28800.0
2013-02-14 09:55:00,31.45,31.45,31.4,31.44,32800.0,20.0221,20.0221,19.9902,20.0157,32800.0
2013-02-14 10:00:00,31.44,31.47,31.44,31.47,23300.0,20.0157,20.0348,20.0157,20.0348,23300.0
2013-02-14 10:05:00,31.46,31.47,31.35,31.36,65800.0,20.0284,20.0348,19.9584,19.9648,65800.0
2013-02-14 10:10:00,31.36,31.38,31.34,31.35,52100.0,19.9648,19.9775,19.952,19.9584,52100.0
2013-02-14 10:15:00,31.36,31.39,31.35,31.38,46800.0,19.9648,19.9839,19.9584,19.9775,46800.0
2013-02-14 10:20:00,31.38,31.39,31.35,31.37,19700.0,19.9775,19.9839,19.9584,19.9711,19700.0
2013-02-14 10:25:00,31.38,31.4,31.35,31.36,35600.0,19.9775,19.9902,19.9584,19.9648,35600.0
2013-02-14 10:30:00,31.36,31.36,31.34,31.35,29300.0,19.9648,19.9648,19.952,19.9584,29300.0
2013-02-14 10:35:00,31.35,31.36,31.33,31.36,19300.0,19.9584,19.9648,19.9457,19.9648,19300.0
2013-02-14 10:40:00,31.36,31.38,31.35,31.35,37600.0,19.9648,19.9775,19.9584,19.9584,37600.0
2013-02-14 10:45:00,31.34,31.36,31.33,31.34,20700.0,19.952,19.9648,19.9457,19.952,20700.0
2013-02-14 10:50:00,31.34,31.34,31.31,31.31,20900.0,19.952,19.952,19.9329,19.9329,20900.0
2013-02-14 10:55:00,31.31,31.33,31.3,31.33,14700.0,19.9329,19.9457,19.9266,19.9457,14700.0
2013-02-14 11:00:00,31.32,31.33,31.27,31.27,45700.0,19.9393,19.9457,19.9075,19.9075,45700.0
2013-02-14 11:05:00,31.27,31.27,31.23,31.25,51100.0,19.9075,19.9075,19.882,19.8947,51100.0
2013-02-14 11:10:00,31.25,31.26,31.25,31.25,22900.0,19.8947,19.9011,19.8947,19.8947,22900.0
2013-02-14 11:15:00,31.25,31.25,31.19,31.19,40700.0,19.8947,19.8947,19.8565,19.8565,40700.0
2013-02-14 11:20:00,31.2,31.21,31.18,31.18,26900.0,19.8629,19.8693,19.8502,19.8502,26900.0
2013-02-14 11:25:00,31.19,31.19,31.16,31.17,10400.0,19.8565,19.8565,19.8374,19.8438,10400.0
2013-02-14 11:30:00,31.18,31.21,31.17,31.2,38700.0,19.8502,19.8693,19.8438,19.8629,38700.0
2013-02-14 11:35:00,31.2,31.21,31.17,31.17,25400.0,19.8629,19.8693,19.8438,19.8438,25400.0
2013-02-14 11:40:00,31.17,31.18,31.16,31.17,7600.0,19.8438,19.8502,19.8374,19.8438,7600.0
2013-02-14 11:45:00,31.17,31.18,31.16,31.17,10200.0,19.8438,19.8502,19.8374,19.8438,10200.0
2013-02-14 11:50:00,31.17,31.18,31.16,31.17,27700.0,19.8438,19.8502,19.8374,19.8438,27700.0
2013-02-14 11:55:00,31.17,31.17,31.15,31.17,42400.0,19.8438,19.8438,19.8311,19.8438,42400.0
2013-02-14 12:00:00,31.16,31.17,31.15,31.15,18500.0,19.8374,19.8438,19.8311,19.8311,18500.0
2013-02-14 12:05:00,31.15,31.17,31.13,31.14,40700.0,19.8311,19.8438,19.8183,19.8247,40700.0
2013-02-14 12:10:00,31.14,31.15,31.11,31.12,37800.0,19.8247,19.8311,19.8056,19.812,37800.0
2013-02-14 12:15:00,31.12,31.13,31.1,31.1,17800.0,19.812,19.8183,19.7992,19.7992,17800.0
2013-02-14 12:20:00,31.1,31.11,31.09,31.1,16700.0,19.7992,19.8056,19.7929,19.7992,16700.0
2013-02-14 12:25:00,31.1,31.12,31.1,31.11,16800.0,19.7992,19.812,19.7992,19.8056,16800.0
2013-02-14 12:30:00,31.1,31.11,31.09,31.1,13400.0,19.7992,19.8056,19.7929,19.7992,13400.0
2013-02-14 12:35:00,31.09,31.1,31.09,31.09,10100.0,19.7929,19.7992,19.7929,19.7929,10100.0
2013-02-14 12:40:00,31.09,31.09,31.07,31.08,16900.0,19.7929,19.7929,19.7801,19.7865,16900.0
2013-02-14 12:45:00,31.07,31.1,31.07,31.1,14300.0,19.7801,19.7992,19.7801,19.7992,14300.0
2013-02-14 12:50:00,31.1,31.1,31.09,31.1,4200.0,19.7992,19.7992,19.7929,19.7992,4200.0
2013-02-14 12:55:00,31.09,31.1,31.07,31.08,21700.0,19.7929,19.7992,19.7801,19.7865,21700.0
2013-02-14 13:00:00,31.08,31.1,31.08,31.1,9100.0,19.7865,19.7992,19.7865,19.7992,9100.0
2013-02-14 13:05:00,31.09,31.09,31.08,31.09,10000.0,19.7929,19.7929,19.7865,19.7929,10000.0
2013-02-14 13:10:00,31.08,31.1,31.08,31.09,13600.0,19.7865,19.7992,19.7865,19.7929,13600.0
2013-02-14 13:15:00,31.09,31.12,31.08,31.1,17500.0,19.7929,19.812,19.7865,19.7992,17500.0
2013-02-14 13:20:00,31.1,31.1,31.09,31.1,13100.0,19.7992,19.7992,19.7929,19.7992,13100.0
2013-02-14 13:25:00,31.1,31.1,31.09,31.1,7600.0,19.7992,19.7992,19.7929,19.7992,7600.0
2013-02-14 13:30:00,31.1,31.11,31.08,31.1,20000.0,19.7992,19.8056,19.7865,19.7992,20000.0
2013-02-14 13:35:00,31.1,31.1,31.09,31.1,8100.0,19.7992,19.7992,19.7929,19.7992,8100.0
2013-02-14 13:40:00,31.09,31.11,31.09,31.1,14100.0,19.7929,19.8056,19.7929,19.7992,14100.0
2013-02-14 13:45:00,31.1,31.12,31.1,31.11,17200.0,19.7992,19.812,19.7992,19.8056,17200.0
2013-02-14 13:50:00,31.11,31.12,31.1,31.11,24800.0,19.8056,19.812,19.7992,19.8056,24800.0
2013-02-14 13:55:00,31.1,31.11,31.09,31.1,16000.0,19.7992,19.8056,19.7929,19.7992,16000.0
2013-02-14 14:00:00,31.1,31.11,31.09,31.09,20200.0,19.7992,19.8056,19.7929,19.7929,20200.0
2013-02-14 14:05:00,31.09,31.12,31.09,31.11,42400.0,19.7929,19.812,19.7929,19.8056,42400.0
2013-02-14 14:10:00,31.11,31.14,31.11,31.12,20800.0,19.8056,19.8247,19.8056,19.812,20800.0
2013-02-14 14:15:00,31.12,31.13,31.1,31.1,28000.0,19.812,19.8183,19.7992,19.7992,28000.0
2013-02-14 14:20:00,31.11,31.11,31.08,31.09,27400.0,19.8056,19.8056,19.7865,19.7929,27400.0
2013-02-14 14:25:00,31.1,31.11,31.09,31.1,23900.0,19.7992,19.8056,19.7929,19.7992,23900.0
2013-02-14 14:30:00,31.1,31.11,31.09,31.1,32200.0,19.7992,19.8056,19.7929,19.7992,32200.0
2013-02-14 14:35:00,31.1,31.1,31.09,31.1,8900.0,19.7992,19.7992,19.7929,19.7992,8900.0
2013-02-14 14:40:00,31.09,31.1,31.07,31.09,31400.0,19.7929,19.7992,19.7801,19.7929,31400.0
2013-02-14 14:45:00,31.09,31.09,31.08,31.09,9000.0,19.7929,19.7929,19.7865,19.7929,9000.0
2013-02-14 14:50:00,31.09,31.09,31.08,31.09,10200.0,19.7929,19.7929,19.7865,19.7929,10200.0
2013-02-14 14:55:00,31.09,31.09,31.08,31.08,9800.0,19.7929,19.7929,19.7865,19.7865,9800.0
2013-02-14 15:00:00,31.08,31.09,31.08,31.09,9800.0,19.7865,19.7929,19.7865,19.7929,9800.0
2013-02-14 15:05:00,31.08,31.09,31.08,31.08,25100.0,19.7865,19.7929,19.7865,19.7865,25100.0
2013-02-14 15:10:00,31.09,31.09,31.08,31.09,11300.0,19.7929,19.7929,19.7865,19.7929,11300.0
2013-02-14 15:15:00,31.09,31.09,31.08,31.09,26100.0,19.7929,19.7929,19.7865,19.7929,26100.0
2013-02-14 15:20:00,31.09,31.11,31.08,31.1,46200.0,19.7929,19.8056,19.7865,19.7992,46200.0
2013-02-14 15:25:00,31.1,31.11,31.1,31.11,37300.0,19.7992,19.8056,19.7992,19.8056,37300.0
2013-02-14 15:30:00,31.11,31.12,31.1,31.1,55800.0,19.8056,19.812,19.7992,19.7992,55800.0
2013-02-14 15:35:00,31.1,31.11,31.1,31.1,57300.0,19.7992,19.8056,19.7992,19.7992,57300.0
2013-02-14 15:40:00,31.1,31.11,31.09,31.1,31600.0,19.7992,19.8056,19.7929,19.7992,31600.0
2013-02-14 15:45:00,31.1,31.11,31.09,31.1,107100.0,19.7992,19.8056,19.7929,19.7992,107100.0
2013-02-14 15:50:00,31.1,31.11,31.09,31.1,67600.0,19.7992,19.8056,19.7929,19.7992,67600.0
2013-02-14 15:55:00,31.1,31.12,31.09,31.12,125000.0,19.7992,19.812,19.7929,19.812,125000.0
2013-02-15 09:30:00,31.25,31.37,31.14,31.33,410000.0,19.8947,19.9711,19.8247,19.9457,410000.0
2013-02-15 09:35:00,31.34,31.35,31.24,31.27,37200.0,19.952,19.9584,19.8884,19.9075,37200.0
2013-02-15 09:40:00,31.27,31.3,31.18,31.18,27800.0,19.9075,19.9266,19.8502,19.8502,27800.0
2013-02-15 09:45:00,31.18,31.21,31.17,31.18,32100.0,19.8502,19.8693,19.8438,19.8502,32100.0
2013-02-15 09:50:00,31.18,31.19,31.16,31.16,18500.0,19.8502,19.8565,19.8374,19.8374,18500.0
2013-02-15 09:55:00,31.15,31.22,31.14,31.2,26900.0,19.8311,19.8756,19.8247,19.8629,26900.0
2013-02-15 10:00:00,31.2,31.21,31.18,31.21,26600.0,19.8629,19.8693,19.8502,19.8693,26600.0
2013-02-15 10:05:00,31.21,31.23,31.2,31.21,30600.0,19.8693,19.882,19.8629,19.8693,30600.0
2013-02-15 10:10:00,31.21,31.23,31.2,31.21,17700.0,19.8693,19.882,19.8629,19.8693,17700.0
2013-02-15 10:15:00,31.22,31.23,31.2,31.21,13700.0,19.8756,19.882,19.8629,19.8693,13700.0
2013-02-15 10:20:00,31.21,31.21,31.19,31.19,20600.0,19.8693,19.8693,19.8565,19.8565,20600.0
2013-02-15 10:25:00,31.19,31.2,31.18,31.19,14900.0,19.8565,19.8629,19.8502,19.8565,14900.0
2013-02-15 10:30:00,31.19,31.2,31.17,31.19,14500.0,19.8565,19.8629,19.8438,19.8565,14500.0
2013-02-15 10:35:00,31.19,31.2,31.16,31.18,23000.0,19.8565,19.8629,19.8374,19.8502,23000.0
2013-02-15 10:40:00,31.18,31.19,31.16,31.17,24000.0,19.8502,19.8565,19.8374,19.8438,24000.0
2013-02-15 10:45:00,31.17,31.19,31.16,31.18,26100.0,19.8438,19.8565,19.8374,19.8502,26100.0
2013-02-15 10:50:00,31.18,31.18,31.15,31.18,20500.0,19.8502,19.8502,19.8311,19.8502,20500.0
2013-02-15 10:55:00,31.19,31.22,31.19,31.22,13900.0,19.8565,19.8756,19.8565,19.8756,13900.0
2013-02-15 11:00:00,31.22,31.22,31.18,31.19,74300.0,19.8756,19.8756,19.8502,19.8565,74300.0
2013-02-15 11:05:00,31.19,31.2,31.18,31.19,15600.0,19.8565,19.8629,19.8502,19.8565,15600.0
2013-02-15 11:10:00,31.19,31.2,31.18,31.2,22200.0,19.8565,19.8629,19.8502,19.8629,22200.0
2013-02-15 11:15:00,31.2,31.2,31.17,31.2,27600.0,19.8629,19.8629,19.8438,19.8629,27600.0
2013-02-15 11:20:00,31.19,31.2,31.18,31.18,16600.0,19.8565,19.8629,19.8502,19.8502,16600.0
2013-02-15 11:25:00,31.18,31.19,31.17,31.18,13900.0,19.8502,19.8565,19.8438,19.8502,13900.0
2013-02-15 11:30:00,31.18,31.19,31.17,31.19,20900.0,19.8502,19.8565,19.8438,19.8565,20900.0
2013-02-15 11:35:00,31.19,31.19,31.17,31.19,15700.0,19.8565,19.8565,19.8438,19.8565,15700.0
2013-02-15 11:40:00,31.18,31.19,31.16,31.18,23000.0,19.8502,19.8565,19.8374,19.8502,23000.0
2013-02-15 11:45:00,31.18,31.19,31.17,31.18,11700.0,19.8502,19.8565,19.8438,19.8502,11700.0
2013-02-15 11:50:00,31.19,31.19,31.17,31.19,8800.0,19.8565,19.8565,19.8438,19.8565,8800.0
2013-02-15 11:55:00,31.18,31.2,31.18,31.19,14100.0,19.8502,19.8629,19.8502,19.8565,14100.0
2013-02-15 12:00:00,31.19,31.19,31.17,31.19,9200.0,19.8565,19.8565,19.8438,19.8565,9200.0
2013-02-15 12:05:00,31.19,31.2,31.18,31.19,11600.0,19.8565,19.8629,19.8502,19.8565,11600.0
2013-02-15 12:10:00,31.19,31.2,31.18,31.19,11700.0,19.8565,19.8629,19.8502,19.8565,11700.0
2013-02-15 12:15:00,31.19,31.19,31.17,31.19,8300.0,19.8565,19.8565,19.8438,19.8565,8300.0
2013-02-15 12:20:00,31.19,31.19,31.16,31.18,8600.0,19.8565,19.8565,19.8374,19.8502,8600.0
2013-02-15 12:25:00,31.17,31.19,31.17,31.17,10000.0,19.8438,19.8565,19.8438,19.8438,10000.0
2013-02-15 12:30:00,31.18,31.18,31.16,31.18,7400.0,19.8502,19.8502,19.8374,19.8502,7400.0
2013-02-15 12:35:00,31.18,31.19,31.16,31.18,12500.0,19.8502,19.8565,19.8374,19.8502,12500.0
2013-02-15 12:40:00,31.19,31.19,31.17,31.19,9600.0,19.8565,19.8565,19.8438,19.8565,9600.0
2013-02-15 12:45:00,31.19,31.2,31.18,31.2,19900.0,19.8565,19.8629,19.8502,19.8629,19900.0
2013-02-15 12:50:00,31.19,31.2,31.19,31.2,4400.0,19.8565,19.8629,19.8565,19.8629,4400.0
2013-02-15 12:55:00,31.2,31.21,31.19,31.2,16800.0,19.8629,19.8693,19.8565,19.8629,16800.0
2013-02-15 13:00:00,31.2,31.2,31.18,31.19,8800.0,19.8629,19.8629,19.8502,19.8565,8800.0
2013-02-15 13:05:00,31.19,31.2,31.19,31.2,14300.0,19.8565,19.8629,19.8565,19.8629,14300.0
2013-02-15 13:10:00,31.2,31.21,31.19,31.21,20800.0,19.8629,19.8693,19.8565,19.8693,20800.0
2013-02-15 13:15:00,31.2,31.23,31.2,31.23,17300.0,19.8629,19.882,19.8629,19.882,17300.0
2013-02-15 13:20:00,31.23,31.24,31.22,31.24,31500.0,19.882,19.8884,19.8756,19.8884,31500.0
2013-02-15 13:25:00,31.24,31.25,31.24,31.25,3500.0,19.8884,19.8947,19.8884,19.8947,3500.0
2013-02-15 13:30:00,31.25,31.27,31.25,31.26,34400.0,19.8947,19.9075,19.8947,19.9011,34400.0
2013-02-15 13:35:00,31.26,31.26,31.25,31.26,15300.0,19.9011,19.9011,19.8947,19.9011,15300.0
2013-02-15 13:40:00,31.27,31.27,31.24,31.25,18700.0,19.9075,19.9075,19.8884,19.8947,18700.0
2013-02-15 13:45:00,31.25,31.26,31.24,31.26,16800.0,19.8947,19.9011,19.8884,19.9011,16800.0
2013-02-15 13:50:00,31.26,31.28,31.26,31.28,12300.0,19.9011,19.9138,19.9011,19.9138,12300.0
2013-02-15 13:55:00,31.28,31.28,31.27,31.28,16700.0,19.9138,19.9138,19.9075,19.9138,16700.0
2013-02-15 14:00:00,31.28,31.28,31.25,31.26,19400.0,19.9138,19.9138,19.8947,19.9011,19400.0
2013-02-15 14:05:00,31.26,31.26,31.23,31.23,7900.0,19.9011,19.9011,19.882,19.882,7900.0
2013-02-15 14:10:00,31.23,31.23,31.21,31.22,17300.0,19.882,19.882,19.8693,19.8756,17300.0
2013-02-15 14:15:00,31.22,31.23,31.2,31.2,29400.0,19.8756,19.882,19.8629,19.8629,29400.0
2013-02-15 14:20:00,31.2,31.22,31.2,31.22,14900.0,19.8629,19.8756,19.8629,19.8756,14900.0
2013-02-15 14:25:00,31.22,31.22,31.18,31.19,30200.0,19.8756,19.8756,19.8502,19.8565,30200.0
2013-02-15 14:30:00,31.2,31.22,31.19,31.19,27300.0,19.8629,19.8756,19.8565,19.8565,27300.0
2013-02-15 14:35:00,31.19,31.2,31.17,31.19,22000.0,19.8565,19.8629,19.8438,19.8565,22000.0
2013-02-15 14:40:00,31.19,31.2,31.16,31.16,15400.0,19.8565,19.8629,19.8374,19.8374,15400.0
2013-02-15 14:45:00,31.17,31.18,31.15,31.16,30800.0,19.8438,19.8502,19.8311,19.8374,30800.0
2013-02-15 14:50:00,31.17,31.17,31.15,31.16,21000.0,19.8438,19.8438,19.8311,19.8374,21000.0
2013-02-15 14:55:00,31.16,31.16,31.15,31.16,3800.0,19.8374,19.8374,19.8311,19.8374,3800.0
2013-02-15 15:00:00,31.15,31.18,31.15,31.18,17000.0,19.8311,19.8502,19.8311,19.8502,17000.0
2013-02-15 15:05:00,31.18,31.18,31.15,31.15,69500.0,19.8502,19.8502,19.8311,19.8311,69500.0
2013-02-15 15:10:00,31.16,31.17,31.15,31.17,10700.0,19.8374,19.8438,19.8311,19.8438,10700.0
2013-02-15 15:15:00,31.16,31.17,31.16,31.16,19300.0,19.8374,19.8438,19.8374,19.8374,19300.0
2013-02-15 15:20:00,31.17,31.17,31.16,31.17,10500.0,19.8438,19.8438,19.8374,19.8438,10500.0
2013-02-15 15:25:00,31.17,31.18,31.16,31.16,34500.0,19.8438,19.8502,19.8374,19.8374,34500.0
2013-02-15 15:30:00,31.17,31.18,31.16,31.17,19700.0,19.8438,19.8502,19.8374,19.8438,19700.0
2013-02-15 15:35:00,31.17,31.22,31.17,31.22,53300.0,19.8438,19.8756,19.8438,19.8756,53300.0
2013-02-15 15:40:00,31.22,31.22,31.14,31.15,340200.0,19.8756,19.8756,19.8247,19.8311,340200.0
2013-02-15 15:45:00,31.15,31.16,31.14,31.16,119700.0,19.8311,19.8374,19.8247,19.8374,119700.0
2013-02-15 15:50:00,31.16,31.16,31.12,31.13,117400.0,19.8374,19.8374,19.812,19.8183,117400.0
2013-02-15 15:55:00,31.13,31.14,31.09,31.1,360600.0,19.8183,19.8247,19.7929,19.7992,360600.0
2013-02-19 09:30:00,31.16,31.49,31.16,31.47,77500.0,19.8374,20.0475,19.8374,20.0348,77500.0
2013-02-19 09:35:00,31.46,31.57,31.42,31.55,123100.0,20.0284,20.0985,20.003,20.0857,123100.0
2013-02-19 09:40:00,31.55,31.64,31.41,31.41,116300.0,20.0857,20.143,19.9966,19.9966,116300.0
2013-02-19 09:45:00,31.42,31.46,31.37,31.39,110300.0,20.003,20.0284,19.9711,19.9839,110300.0
2013-02-19 09:50:00,31.4,31.46,31.38,31.38,63700.0,19.9902,20.0284,19.9775,19.9775,63700.0
2013-02-19 09:55:00,31.39,31.44,31.39,31.4,34200.0,19.9839,20.0157,19.9839,19.9902,34200.0
2013-02-19 10:00:00,31.4,31.41,31.37,31.39,43500.0,19.9902,19.9966,19.9711,19.9839,43500.0
2013-02-19 10:05:00,31.4,31.49,31.4,31.48,50500.0,19.9902,20.0475,19.9902,20.0412,50500.0
2013-02-19 10:10:00,31.47,31.47,31.44,31.45,27800.0,20.0348,20.0348,20.0157,20.0221,27800.0
2013-02-19 10:15:00,31.44,31.45,31.39,31.39,18600.0,20.0157,20.0221,19.9839,19.9839,18600.0
2013-02-19 10:20:00,31.39,31.4,31.37,31.37,8900.0,19.9839,19.9902,19.9711,19.9711,8900.0
2013-02-19 10:25:00,31.37,31.38,31.35,31.38,20900.0,19.9711,19.9775,19.9584,19.9775,20900.0
2013-02-19 10:30:00,31.38,31.4,31.38,31.4,8100.0,19.9775,19.9902,19.9775,19.9902,8100.0
2013-02-19 10:35:00,31.4,31.43,31.33,31.35,271300.0,19.9902,20.0093,19.9457,19.9584,271300.0
2013-02-19 10:40:00,31.34,31.35,31.32,31.33,50200.0,19.952,19.9584,19.9393,19.9457,50200.0
2013-02-19 10:45:00,31.34,31.35,31.31,31.31,25500.0,19.952,19.9584,19.9329,19.9329,25500.0
2013-02-19 10:50:00,31.31,31.32,31.29,31.29,14900.0,19.9329,19.9393,19.9202,19.9202,14900.0
2013-02-19 10:55:00,31.29,31.33,31.29,31.3,30600.0,19.9202,19.9457,19.9202,19.9266,30600.0
2013-02-19 11:00:00,31.31,31.35,31.31,31.35,15000.0,19.9329,19.9584,19.9329,19.9584,15000.0
2013-02-19 11:05:00,31.35,31.35,31.34,31.35,11200.0,19.9584,19.9584,19.952,19.9584,11200.0
2013-02-19 11:10:00,31.35,31.35,31.31,31.31,60800.0,19.9584,19.9584,19.9329,19.9329,60800.0
2013-02-19 11:15:00,31.3,31.31,31.22,31.22,83900.0,19.9266,19.9329,19.8756,19.8756,83900.0
2013-02-19 11:20:00,31.22,31.26,31.22,31.23,68500.0,19.8756,19.9011,19.8756,19.882,68500.0
2013-02-19 11:25:00,31.24,31.31,31.23,31.3,26000.0,19.8884,19.9329,19.882,19.9266,26000.0
2013-02-19 11:30:00,31.31,31.35,31.31,31.34,13500.0,19.9329,19.9584,19.9329,19.952,13500.0
2013-02-19 11:35:00,31.35,31.35,31.33,31.33,17200.0,19.9584,19.9584,19.9457,19.9457,17200.0
2013-02-19 11:40:00,31.34,31.35,31.33,31.35,41700.0,19.952,19.9584,19.9457,19.9584,41700.0
2013-02-19 11:45:00,31.34,31.35,31.34,31.35,32100.0,19.952,19.9584,19.952,19.9584,32100.0
2013-02-19 11:50:00,31.34,31.35,31.34,31.35,12100.0,19.952,19.9584,19.952,19.9584,12100.0
2013-02-19 11:55:00,31.34,31.35,31.34,31.35,39600.0,19.952,19.9584,19.952,19.9584,39600.0
2013-02-19 12:00:00,31.35,31.35,31.33,31.34,43100.0,19.9584,19.9584,19.9457,19.952,43100.0
2013-02-19 12:05:00,31.35,31.4,31.34,31.4,22700.0,19.9584,19.9902,19.952,19.9902,22700.0
2013-02-19 12:10:00,31.4,31.46,31.4,31.45,19900.0,19.9902,20.0284,19.9902,20.0221,19900.0
2013-02-19 12:15:00,31.45,31.46,31.42,31.43,85200.0,20.0221,20.0284,20.003,20.0093,85200.0
2013-02-19 12:20:00,31.43,31.44,31.42,31.44,43000.0,20.0093,20.0157,20.003,20.0157,43000.0
2013-02-19 12:25:00,31.44,31.46,31.42,31.43,48900.0,20.0157,20.0284,20.003,20.0093,48900.0
2013-02-19 12:30:00,31.43,31.43,31.42,31.42,12500.0,20.0093,20.0093,20.003,20.003,12500.0
2013-02-19 12:35:00,31.42,31.43,31.42,31.42,3300.0,20.003,20.0093,20.003,20.003,3300.0
2013-02-19 12:40:00,31.43,31.43,31.42,31.43,35500.0,20.0093,20.0093,20.003,20.0093,35500.0
2013-02-19 12:45:00,31.43,31.43,31.41,31.42,24700.0,20.0093,20.0093,19.9966,20.003,24700.0
2013-02-19 12:50:00,31.42,31.42,31.41,31.41,4200.0,20.003,20.003,19.9966,19.9966,4200.0
2013-02-19 12:55:00,31.41,31.42,31.38,31.4,60200.0,19.9966,20.003,19.9775,19.9902,60200.0
2013-02-19 13:00:00,31.4,31.42,31.4,31.42,9700.0,19.9902,20.003,19.9902,20.003,9700.0
2013-02-19 13:05:00,31.42,31.42,31.41,31.42,9200.0,20.003,20.003,19.9966,20.003,9200.0
2013-02-19 13:10:00,31.42,31.42,31.41,31.42,30800.0,20.003,20.003,19.9966,20.003,30800.0
2013-02-19 13:15:00,31.42,31.42,31.4,31.41,55500.0,20.003,20.003,19.9902,19.9966,55500.0
2013-02-19 13:20:00,31.41,31.41,31.4,31.41,4400.0,19.9966,19.9966,19.9902,19.9966,4400.0
2013-02-19 13:25:00,31.4,31.41,31.38,31.4,26400.0,19.9902,19.9966,19.9775,19.9902,26400.0
2013-02-19 13:30:00,31.4,31.4,31.39,31.39,6300.0,19.9902,19.9902,19.9839,19.9839,6300.0
2013-02-19 13:35:00,31.4,31.4,31.38,31.38,8200.0,19.9902,19.9902,19.9775,19.9775,8200.0
2013-02-19 13:40:00,31.38,31.39,31.36,31.36,11300.0,19.9775,19.9839,19.9648,19.9648,11300.0
2013-02-19 13:45:00,31.36,31.37,31.36,31.36,3300.0,19.9648,19.9711,19.9648,19.9648,3300.0
2013-02-19 13:50:00,31.36,31.37,31.36,31.36,5700.0,19.9648,19.9711,19.9648,19.9648,5700.0
2013-02-19 13:55:00,31.36,31.37,31.36,31.36,7000.0,19.9648,19.9711,19.9648,19.9648,7000.0
2013-02-19 14:00:00,31.36,31.38,31.36,31.38,12500.0,19.9648,19.9775,19.9648,19.9775,12500.0
2013-02-19 14:05:00,31.38,31.4,31.38,31.4,17900.0,19.9775,19.9902,19.9775,19.9902,17900.0
2013-02-19 14:10:00,31.4,31.4,31.38,31.39,15600.0,19.9902,19.9902,19.9775,19.9839,15600.0
2013-02-19 14:15:00,31.39,31.4,31.38,31.4,14600.0,19.9839,19.9902,19.9775,19.9902,14600.0
2013-02-19 14:20:00,31.4,31.41,31.39,31.41,13500.0,19.9902,19.9966,19.9839,19.9966,13500.0
2013-02-19 14:25:00,31.4,31.41,31.4,31.4,23600.0,19.9902,19.9966,19.9902,19.9902,23600.0
2013-02-19 14:30:00,31.4,31.4,31.37,31.39,22400.0,19.9902,19.9902,19.9711,19.9839,22400.0
2013-02-19 14:35:00,31.38,31.39,31.38,31.39,6500.0,19.9775,19.9839,19.9775,19.9839,6500.0
2013-02-19 14:40:00,31.39,31.39,31.34,31.34,32300.0,19.9839,19.9839,19.952,19.952,32300.0
2013-02-19 14:45:00,31.34,31.34,31.29,31.31,35700.0,19.952,19.952,19.9202,19.9329,35700.0
2013-02-19 14:50:00,31.31,31.33,31.31,31.33,16500.0,19.9329,19.9457,19.9329,19.9457,16500.0
2013-02-19 14:55:00,31.33,31.33,31.31,31.31,15100.0,19.9457,19.9457,19.9329,19.9329,15100.0
2013-02-19 15:00:00,31.31,31.31,31.28,31.3,39200.0,19.9329,19.9329,19.9138,19.9266,39200.0
2013-02-19 15:05:00,31.3,31.34,31.29,31.32,36600.0,19.9266,19.952,19.9202,19.9393,36600.0
2013-02-19 15:10:00,31.32,31.35,31.32,31.34,19500.0,19.9393,19.9584,19.9393,19.952,19500.0
2013-02-19 15:15:00,31.34,31.35,31.34,31.35,13000.0,19.952,19.9584,19.952,19.9584,13000.0
2013-02-19 15:20:00,31.35,31.35,31.34,31.35,16500.0,19.9584,19.9584,19.952,19.9584,16500.0
2013-02-19 15:25:00,31.35,31.35,31.33,31.34,31600.0,19.9584,19.9584,19.9457,19.952,31600.0
2013-02-19 15:30:00,31.33,31.34,31.33,31.33,14800.0,19.9457,19.952,19.9457,19.9457,14800.0
2013-02-19 15:35:00,31.33,31.34,31.3,31.3,41800.0,19.9457,19.952,19.9266,19.9266,41800.0
2013-02-19 15:40:00,31.31,31.31,31.3,31.31,41500.0,19.9329,19.9329,19.9266,19.9329,41500.0
2013-02-19 15:45:00,31.32,31.35,31.31,31.35,50700.0,19.9393,19.9584,19.9329,19.9584,50700.0
2013-02-19 15:50:00,31.35,31.35,31.34,31.35,34900.0,19.9584,19.9584,19.952,19.9584,34900.0
2013-02-19 15:55:00,31.35,31.41,31.35,31.41,177500.0,19.9584,19.9966,19.9584,19.9966,177500.0
2013-02-20 09:30:00,31.4,31.48,31.37,31.42,62800.0,19.9902,20.0412,19.9711,20.003,62800.0
2013-02-20 09:35:00,31.45,31.5,31.42,31.45,21900.0,20.0221,20.0539,20.003,20.0221,21900.0
2013-02-20 09:40:00,31.46,31.48,31.43,31.44,12400.0,20.0284,20.0412,20.0093,20.0157,12400.0
2013-02-20 09:45:00,31.44,31.48,31.42,31.42,13000.0,20.0157,20.0412,20.003,20.003,13000.0
2013-02-20 09:50:00,31.42,31.43,31.41,31.43,22300.0,20.003,20.0093,19.9966,20.0093,22300.0
2013-02-20 09:55:00,31.43,31.44,31.38,31.38,68400.0,20.0093,20.0157,19.9775,19.9775,68400.0
2013-02-20 10:00:00,31.37,31.42,31.37,31.4,18400.0,19.9711,20.003,19.9711,19.9902,18400.0
2013-02-20 10:05:00,31.4,31.43,31.4,31.41,17400.0,19.9902,20.0093,19.9902,19.9966,17400.0
2013-02-20 10:10:00,31.41,31.42,31.4,31.42,8400.0,19.9966,20.003,19.9902,20.003,8400.0
2013-02-20 10:15:00,31.42,31.43,31.41,31.43,14000.0,20.003,20.0093,19.9966,20.0093,14000.0
2013-02-20 10:20:00,31.43,31.45,31.42,31.42,21000.0,20.0093,20.0221,20.003,20.003,21000.0
2013-02-20 10:25:00,31.42,31.43,31.39,31.4,16000.0,20.003,20.0093,19.9839,19.9902,16000.0
2013-02-20 10:30:00,31.41,31.41,31.39,31.41,16900.0,19.9966,19.9966,19.9839,19.9966,16900.0
2013-02-20 10:35:00,31.41,31.42,31.38,31.4,16100.0,19.9966,20.003,19.9775,19.9902,16100.0
2013-02-20 10:40:00,31.41,31.42,31.4,31.41,22600.0,19.9966,20.003,19.9902,19.9966,22600.0
2013-02-20 10:45:00,31.41,31.43,31.4,31.42,15400.0,19.9966,20.0093,19.9902,20.003,15400.0
2013-02-20 10:50:00,31.43,31.45,31.42,31.44,17300.0,20.0093,20.0221,20.003,20.0157,17300.0
2013-02-20 10:55:00,31.45,31.45,31.42,31.44,32500.0,20.0221,20.0221,20.003,20.0157,32500.0
2013-02-20 11:00:00,31.44,31.45,31.4,31.41,31400.0,20.0157,20.0221,19.9902,19.9966,31400.0
2013-02-20 11:05:00,31.41,31.42,31.4,31.41,34000.0,19.9966,20.003,19.9902,19.9966,34000.0
2013-02-20 11:10:00,31.41,31.44,31.4,31.4,41400.0,19.9966,20.0157,19.9902,19.9902,41400.0
2013-02-20 11:15:00,31.4,31.47,31.4,31.45,42000.0,19.9902,20.0348,19.9902,20.0221,42000.0
2013-02-20 11:20:00,31.46,31.49,31.44,31.48,34900.0,20.0284,20.0475,20.0157,20.0412,34900.0
2013-02-20 11:25:00,31.49,31.5,31.45,31.47,153800.0,20.0475,20.0539,20.0221,20.0348,153800.0
2013-02-20 11:30:00,31.47,31.5,31.46,31.47,38200.0,20.0348,20.0539,20.0284,20.0348,38200.0
2013-02-20 11:35:00,31.47,31.47,31.45,31.46,32900.0,20.0348,20.0348,20.0221,20.0284,32900.0
2013-02-20 11:40:00,31.45,31.47,31.45,31.46,69800.0,20.0221,20.0348,20.0221,20.0284,69800.0
2013-02-20 11:45:00,31.46,31.47,31.45,31.46,43600.0,20.0284,20.0348,20.0221,20.0284,43600.0
2013-02-20 11:50:00,31.46,31.48,31.45,31.48,49100.0,20.0284,20.0412,20.0221,20.0412,49100.0
2013-02-20 11:55:00,31.48,31.49,31.46,31.48,27300.0,20.0412,20.0475,20.0284,20.0412,27300.0
2013-02-20 12:00:00,31.47,31.48,31.46,31.46,44700.0,20.0348,20.0412,20.0284,20.0284,44700.0
2013-02-20 12:05:00,31.47,31.48,31.46,31.47,34600.0,20.0348,20.0412,20.0284,20.0348,34600.0
2013-02-20 12:10:00,31.46,31.51,31.45,31.5,43300.0,20.0284,20.0603,20.0221,20.0539,43300.0
2013-02-20 12:15:00,31.51,31.56,31.51,31.54,35000.0,20.0603,20.0921,20.0603,20.0794,35000.0
2013-02-20 12:20:00,31.55,31.55,31.53,31.53,21100.0,20.0857,20.0857,20.073,20.073,21100.0
2013-02-20 12:25:00,31.54,31.54,31.48,31.5,42700.0,20.0794,20.0794,20.0412,20.0539,42700.0
2013-02-20 12:30:00,31.49,31.54,31.49,31.52,45100.0,20.0475,20.0794,20.0475,20.0666,45100.0
2013-02-20 12:35:00,31.52,31.52,31.51,31.52,22400.0,20.0666,20.0666,20.0603,20.0666,22400.0
2013-02-20 12:40:00,31.51,31.53,31.51,31.52,53800.0,20.0603,20.073,20.0603,20.0666,53800.0
2013-02-20 12:45:00,31.52,31.53,31.51,31.51,23100.0,20.0666,20.073,20.0603,20.0603,23100.0
2013-02-20 12:50:00,31.52,31.52,31.49,31.5,79900.0,20.0666,20.0666,20.0475,20.0539,79900.0
2013-02-20 12:55:00,31.49,31.53,31.49,31.52,18500.0,20.0475,20.073,20.0475,20.0666,18500.0
2013-02-20 13:00:00,31.51,31.54,31.51,31.54,115900.0,20.0603,20.0794,20.0603,20.0794,115900.0
2013-02-20 13:05:00,31.53,31.55,31.53,31.54,9200.0,20.073,20.0857,20.073,20.0794,9200.0
2013-02-20 13:10:00,31.55,31.55,31.52,31.55,21300.0,20.0857,20.0857,20.0666,20.0857,21300.0
2013-02-20 13:15:00,31.55,31.56,31.51,31.56,15100.0,20.0857,20.0921,20.0603,20.0921,15100.0
2013-02-20 13:20:00,31.57,31.62,31.57,31.62,9500.0,20.0985,20.1303,20.0985,20.1303,9500.0
2013-02-20 13:25:00,31.62,31.65,31.61,31.64,150400.0,20.1303,20.1494,20.1239,20.143,150400.0
2013-02-20 13:30:00,31.63,31.64,31.62,31.62,19500.0,20.1367,20.143,20.1303,20.1303,19500.0
2013-02-20 13:35:00,31.62,31.63,31.6,31.6,14300.0,20.1303,20.1367,20.1176,20.1176,14300.0
2013-02-20 13:40:00,31.6,31.62,31.6,31.62,37000.0,20.1176,20.1303,20.1176,20.1303,37000.0
2013-02-20 13:45:00,31.62,31.62,31.59,31.6,43500.0,20.1303,20.1303,20.1112,20.1176,43500.0
2013-02-20 13:50:00,31.61,31.61,31.59,31.6,29700.0,20.1239,20.1239,20.1112,20.1176,29700.0
2013-02-20 13:55:00,31.6,31.6,31.59,31.6,24700.0,20.1176,20.1176,20.1112,20.1176,24700.0
2013-02-20 14:00:00,31.59,31.62,31.57,31.62,61000.0,20.1112,20.1303,20.0985,20.1303,61000.0
2013-02-20 14:05:00,31.62,31.62,31.59,31.6,77800.0,20.1303,20.1303,20.1112,20.1176,77800.0
2013-02-20 14:10:00,31.6,31.61,31.52,31.53,33100.0,20.1176,20.1239,20.0666,20.073,33100.0
2013-02-20 14:15:00,31.52,31.52,31.48,31.48,31700.0,20.0666,20.0666,20.0412,20.0412,31700.0
2013-02-20 14:20:00,31.48,31.49,31.44,31.45,13800.0,20.0412,20.0475,20.0157,20.0221,13800.0
2013-02-20 14:25:00,31.45,31.45,31.41,31.43,19900.0,20.0221,20.0221,19.9966,20.0093,19900.0
2013-02-20 14:30:00,31.43,31.45,31.42,31.42,16900.0,20.0093,20.0221,20.003,20.003,16900.0
2013-02-20 14:35:00,31.43,31.43,31.39,31.42,17900.0,20.0093,20.0093,19.9839,20.003,17900.0
2013-02-20 14:40:00,31.41,31.42,31.38,31.38,26400.0,19.9966,20.003,19.9775,19.9775,26400.0
2013-02-20 14:45:00,31.39,31.42,31.36,31.39,29600.0,19.9839,20.003,19.9648,19.9839,29600.0
2013-02-20 14:50:00,31.39,31.42,31.39,31.42,77700.0,19.9839,20.003,19.9839,20.003,77700.0
2013-02-20 14:55:00,31.41,31.42,31.39,31.41,23900.0,19.9966,20.003,19.9839,19.9966,23900.0
2013-02-20 15:00:00,31.41,31.41,31.38,31.38,7300.0,19.9966,19.9966,19.9775,19.9775,7300.0
2013-02-20 15:05:00,31.38,31.41,31.37,31.39,31400.0,19.9775,19.9966,19.9711,19.9839,31400.0
2013-02-20 15:10:00,31.39,31.41,31.38,31.39,51200.0,19.9839,19.9966,19.9775,19.9839,51200.0
2013-02-20 15:15:00,31.39,31.4,31.37,31.38,13700.0,19.9839,19.9902,19.9711,19.9775,13700.0
2013-02-20 15:20:00,31.38,31.38,31.37,31.38,8000.0,19.9775,19.9775,19.9711,19.9775,8000.0
2013-02-20 15:25:00,31.37,31.39,31.35,31.38,168300.0,19.9711,19.9839,19.9584,19.9775,168300.0
2013-02-20 15:30:00,31.37,31.38,31.35,31.35,38600.0,19.9711,19.9775,19.9584,19.9584,38600.0
2013-02-20 15:35:00,31.35,31.36,31.34,31.35,52600.0,19.9584,19.9648,19.952,19.9584,52600.0
2013-02-20 15:40:00,31.34,31.35,31.32,31.32,62600.0,19.952,19.9584,19.9393,19.9393,62600.0
2013-02-20 15:45:00,31.32,31.33,31.27,31.27,114200.0,19.9393,19.9457,19.9075,19.9075,114200.0
2013-02-20 15:50:00,31.28,31.3,31.27,31.3,63900.0,19.9138,19.9266,19.9075,19.9266,63900.0
2013-02-20 15:55:00,31.3,31.31,31.26,31.27,278500.0,19.9266,19.9329,19.9011,19.9075,278500.0
2013-02-21 09:30:00,31.3,31.69,31.3,31.69,67000.0,19.9266,20.1749,19.9266,20.1749,67000.0
2013-02-21 09:35:00,31.68,31.97,31.67,31.92,185100.0,20.1685,20.3531,20.1621,20.3213,185100.0
2013-02-21 09:40:00,31.93,31.98,31.45,31.8,126900.0,20.3277,20.3595,20.0221,20.2449,126900.0
2013-02-21 09:45:00,31.79,31.82,31.74,31.78,70700.0,20.2385,20.2576,20.2067,20.2322,70700.0
2013-02-21 09:50:00,31.78,31.93,31.78,31.79,39400.0,20.2322,20.3277,20.2322,20.2385,39400.0
2013-02-21 09:55:00,31.79,31.89,31.79,31.85,37000.0,20.2385,20.3022,20.2385,20.2767,37000.0
2013-02-21 10:00:00,31.86,31.94,31.82,31.93,94200.0,20.2831,20.334,20.2576,20.3277,94200.0
2013-02-21 10:05:00,31.94,31.98,31.92,31.98,74000.0,20.334,20.3595,20.3213,20.3595,74000.0
2013-02-21 10:10:00,31.98,31.98,31.9,31.9,88200.0,20.3595,20.3595,20.3086,20.3086,88200.0
2013-02-21 10:15:00,31.9,31.92,31.88,31.9,68400.0,20.3086,20.3213,20.2958,20.3086,68400.0
2013-02-21 10:20:00,31.91,31.92,31.89,31.91,35700.0,20.3149,20.3213,20.3022,20.3149,35700.0
2013-02-21 10:25:00,31.91,31.95,31.89,31.93,60000.0,20.3149,20.3404,20.3022,20.3277,60000.0
2013-02-21 10:30:00,31.93,31.97,31.9,31.95,77200.0,20.3277,20.3531,20.3086,20.3404,77200.0
2013-02-21 10:35:00,31.95,31.96,31.85,31.87,111900.0,20.3404,20.3468,20.2767,20.2895,111900.0
2013-02-21 10:40:00,31.86,31.89,31.81,31.85,64800.0,20.2831,20.3022,20.2513,20.2767,64800.0
2013-02-21 10:45:00,31.84,31.9,31.83,31.9,29300.0,20.2704,20.3086,20.264,20.3086,29300.0
2013-02-21 10:50:00,31.9,31.96,31.85,31.85,39900.0,20.3086,20.3468,20.2767,20.2767,39900.0
2013-02-21 10:55:00,31.85,31.93,31.72,31.75,110800.0,20.2767,20.3277,20.194,20.2131,110800.0
2013-02-21 11:00:00,31.74,31.8,31.67,31.77,75500.0,20.2067,20.2449,20.1621,20.2258,75500.0
2013-02-21 11:05:00,31.77,31.78,31.71,31.71,37300.0,20.2258,20.2322,20.1876,20.1876,37300.0
2013-02-21 11:10:00,31.71,31.76,31.71,31.71,24400.0,20.1876,20.2194,20.1876,20.1876,24400.0
2013-02-21 11:15:00,31.72,31.77,31.71,31.76,65200.0,20.194,20.2258,20.1876,20.2194,65200.0
2013-02-21 11:20:00,31.75,31.75,31.72,31.74,32800.0,20.2131,20.2131,20.194,20.2067,32800.0
2013-02-21 11:25:00,31.75,31.75,31.67,31.72,29200.0,20.2131,20.2131,20.1621,20.194,29200.0
2013-02-21 11:30:00,31.71,31.73,31.71,31.73,25700.0,20.1876,20.2003,20.1876,20.2003,25700.0
2013-02-21 11:35:00,31.73,31.73,31.68,31.69,13900.0,20.2003,20.2003,20.1685,20.1749,13900.0
2013-02-21 11:40:00,31.69,31.73,31.69,31.72,21800.0,20.1749,20.2003,20.1749,20.194,21800.0
2013-02-21 11:45:00,31.73,31.74,31.72,31.73,10900.0,20.2003,20.2067,20.194,20.2003,10900.0
2013-02-21 11:50:00,31.72,31.75,31.72,31.75,34800.0,20.194,20.2131,20.194,20.2131,34800.0
2013-02-21 11:55:00,31.75,31.86,31.75,31.84,103500.0,20.2131,20.2831,20.2131,20.2704,103500.0
2013-02-21 12:00:00,31.85,31.87,31.82,31.86,52000.0,20.2767,20.2895,20.2576,20.2831,52000.0
2013-02-21 12:05:00,31.85,31.85,31.78,31.8,53700.0,20.2767,20.2767,20.2322,20.2449,53700.0
2013-02-21 12:10:00,31.8,31.83,31.77,31.79,59900.0,20.2449,20.264,20.2258,20.2385,59900.0
2013-02-21 12:15:00,31.79,31.82,31.78,31.8,70900.0,20.2385,20.2576,20.2322,20.2449,70900.0
2013-02-21 12:20:00,31.79,31.81,31.78,31.79,30300.0,20.2385,20.2513,20.2322,20.2385,30300.0
2013-02-21 12:25:00,31.78,31.85,31.78,31.84,38100.0,20.2322,20.2767,20.2322,20.2704,38100.0
2013-02-21 12:30:00,31.85,31.87,31.81,31.86,40700.0,20.2767,20.2895,20.2513,20.2831,40700.0
2013-02-21 12:35:00,31.87,31.87,31.81,31.83,35500.0,20.2895,20.2895,20.2513,20.264,35500.0
2013-02-21 12:40:00,31.83,31.85,31.82,31.84,29500.0,20.264,20.2767,20.2576,20.2704,29500.0
2013-02-21 12:45:00,31.85,31.86,31.83,31.85,23100.0,20.2767,20.2831,20.264,20.2767,23100.0
2013-02-21 12:50:00,31.86,31.88,31.85,31.88,14000.0,20.2831,20.2958,20.2767,20.2958,14000.0
2013-02-21 12:55:00,31.87,31.87,31.85,31.85,14100.0,20.2895,20.2895,20.2767,20.2767,14100.0
2013-02-21 13:00:00,31.86,31.87,31.82,31.86,17000.0,20.2831,20.2895,20.2576,20.2831,17000.0
2013-02-21 13:05:00,31.85,31.86,31.85,31.86,5500.0,20.2767,20.2831,20.2767,20.2831,5500.0
2013-02-21 13:10:00,31.85,31.88,31.85,31.87,10300.0,20.2767,20.2958,20.2767,20.2895,10300.0
2013-02-21 13:15:00,31.88,31.88,31.85,31.85,32900.0,20.2958,20.2958,20.2767,20.2767,32900.0
2013-02-21 13:20:00,31.85,31.88,31.84,31.86,29800.0,20.2767,20.2958,20.2704,20.2831,29800.0
2013-02-21 13:25:00,31.85,31.88,31.85,31.88,31900.0,20.2767,20.2958,20.2767,20.2958,31900.0
2013-02-21 13:30:00,31.88,31.89,31.85,31.85,14800.0,20.2958,20.3022,20.2767,20.2767,14800.0
2013-02-21 13:35:00,31.86,31.86,31.85,31.85,15700.0,20.2831,20.2831,20.2767,20.2767,15700.0
2013-02-21 13:40:00,31.85,31.86,31.83,31.83,31200.0,20.2767,20.2831,20.264,20.264,31200.0
2013-02-21 13:45:00,31.83,31.84,31.76,31.78,37700.0,20.264,20.2704,20.2194,20.2322,37700.0
2013-02-21 13:50:00,31.78,31.78,31.72,31.72,15400.0,20.2322,20.2322,20.194,20.194,15400.0
2013-02-21 13:55:00,31.73,31.77,31.71,31.76,22600.0,20.2003,20.2258,20.1876,20.2194,22600.0
2013-02-21 14:00:00,31.75,31.77,31.72,31.73,30500.0,20.2131,20.2258,20.194,20.2003,30500.0
2013-02-21 14:05:00,31.73,31.76,31.71,31.73,24800.0,20.2003,20.2194,20.1876,20.2003,24800.0
2013-02-21 14:10:00,31.73,31.74,31.71,31.72,24300.0,20.2003,20.2067,20.1876,20.194,24300.0
2013-02-21 14:15:00,31.72,31.73,31.67,31.67,22200.0,20.194,20.2003,20.1621,20.1621,22200.0
2013-02-21 14:20:00,31.67,31.69,31.66,31.66,19800.0,20.1621,20.1749,20.1558,20.1558,19800.0
2013-02-21 14:25:00,31.66,31.69,31.66,31.68,26700.0,20.1558,20.1749,20.1558,20.1685,26700.0
2013-02-21 14:30:00,31.68,31.7,31.67,31.69,26500.0,20.1685,20.1812,20.1621,20.1749,26500.0
2013-02-21 14:35:00,31.68,31.69,31.65,31.65,18100.0,20.1685,20.1749,20.1494,20.1494,18100.0
2013-02-21 14:40:00,31.65,31.66,31.61,31.62,23500.0,20.1494,20.1558,20.1239,20.1303,23500.0
2013-02-21 14:45:00,31.62,31.65,31.61,31.61,28700.0,20.1303,20.1494,20.1239,20.1239,28700.0
2013-02-21 14:50:00,31.62,31.63,31.57,31.59,44000.0,20.1303,20.1367,20.0985,20.1112,44000.0
2013-02-21 14:55:00,31.59,31.6,31.58,31.59,34400.0,20.1112,20.1176,20.1048,20.1112,34400.0
2013-02-21 15:00:00,31.59,31.6,31.56,31.6,45600.0,20.1112,20.1176,20.0921,20.1176,45600.0
2013-02-21 15:05:00,31.6,31.65,31.58,31.62,53300.0,20.1176,20.1494,20.1048,20.1303,53300.0
2013-02-21 15:10:00,31.61,31.63,31.59,31.63,49400.0,20.1239,20.1367,20.1112,20.1367,49400.0
2013-02-21 15:15:00,31.63,31.7,31.61,31.7,71400.0,20.1367,20.1812,20.1239,20.1812,71400.0
2013-02-21 15:20:00,31.7,31.74,31.69,31.74,44300.0,20.1812,20.2067,20.1749,20.2067,44300.0
2013-02-21 15:25:00,31.74,31.75,31.67,31.67,71400.0,20.2067,20.2131,20.1621,20.1621,71400.0
2013-02-21 15:30:00,31.67,31.69,31.65,31.66,47600.0,20.1621,20.1749,20.1494,20.1558,47600.0
2013-02-21 15:35:00,31.66,31.7,31.66,31.69,44100.0,20.1558,20.1812,20.1558,20.1749,44100.0
2013-02-21 15:40:00,31.69,31.72,31.69,31.72,58300.0,20.1749,20.194,20.1749,20.194,58300.0
2013-02-21 15:45:00,31.72,31.77,31.71,31.77,83600.0,20.194,20.2258,20.1876,20.2258,83600.0
2013-02-21 15:50:00,31.77,31.77,31.71,31.71,142400.0,20.2258,20.2258,20.1876,20.1876,142400.0
2013-02-21 15:55:00,31.71,31.75,31.7,31.73,319400.0,20.1876,20.2131,20.1812,20.2003,319400.0
2013-02-22 09:30:00,31.82,31.9,31.79,31.86,48400.0,20.2576,20.3086,20.2385,20.2831,48400.0
2013-02-22 09:35:00,31.85,31.89,31.84,31.88,37700.0,20.2767,20.3022,20.2704,20.2958,37700.0
2013-02-22 09:40:00,31.88,31.97,31.87,31.97,43300.0,20.2958,20.3531,20.2895,20.3531,43300.0
2013-02-22 09:45:00,31.98,31.98,31.9,31.92,123600.0,20.3595,20.3595,20.3086,20.3213,123600.0
2013-02-22 09:50:00,31.91,31.93,31.9,31.91,26100.0,20.3149,20.3277,20.3086,20.3149,26100.0
2013-02-22 09:55:00,31.9,31.94,31.86,31.93,36900.0,20.3086,20.334,20.2831,20.3277,36900.0
2013-02-22 10:00:00,31.95,31.96,31.9,31.91,31000.0,20.3404,20.3468,20.3086,20.3149,31000.0
2013-02-22 10:05:00,31.91,31.93,31.88,31.91,33600.0,20.3149,20.3277,20.2958,20.3149,33600.0
2013-02-22 10:10:00,31.92,31.92,31.88,31.89,39100.0,20.3213,20.3213,20.2958,20.3022,39100.0
2013-02-22 10:15:00,31.88,31.93,31.88,31.93,18800.0,20.2958,20.3277,20.2958,20.3277,18800.0
2013-02-22 10:20:00,31.93,31.94,31.92,31.92,23100.0,20.3277,20.334,20.3213,20.3213,23100.0
2013-02-22 10:25:00,31.92,31.92,31.87,31.87,46000.0,20.3213,20.3213,20.2895,20.2895,46000.0
2013-02-22 10:30:00,31.87,31.9,31.86,31.89,14500.0,20.2895,20.3086,20.2831,20.3022,14500.0
2013-02-22 10:35:00,31.9,31.91,31.88,31.89,19900.0,20.3086,20.3149,20.2958,20.3022,19900.0
2013-02-22 10:40:00,31.9,31.91,31.89,31.9,32400.0,20.3086,20.3149,20.3022,20.3086,32400.0
2013-02-22 10:45:00,31.9,31.92,31.88,31.91,28800.0,20.3086,20.3213,20.2958,20.3149,28800.0
2013-02-22 10:50:00,31.91,31.92,31.89,31.92,23500.0,20.3149,20.3213,20.3022,20.3213,23500.0
2013-02-22 10:55:00,31.91,31.93,31.91,31.93,6900.0,20.3149,20.3277,20.3149,20.3277,6900.0
2013-02-22 11:00:00,31.93,31.93,31.9,31.92,25200.0,20.3277,20.3277,20.3086,20.3213,25200.0
2013-02-22 11:05:00,31.92,31.92,31.9,31.91,11400.0,20.3213,20.3213,20.3086,20.3149,11400.0
2013-02-22 11:10:00,31.92,31.92,31.88,31.9,26900.0,20.3213,20.3213,20.2958,20.3086,26900.0
2013-02-22 11:15:00,31.89,31.9,31.88,31.89,14500.0,20.3022,20.3086,20.2958,20.3022,14500.0
2013-02-22 11:20:00,31.89,31.9,31.88,31.9,10600.0,20.3022,20.3086,20.2958,20.3086,10600.0
2013-02-22 11:25:00,31.9,31.92,31.88,31.91,22200.0,20.3086,20.3213,20.2958,20.3149,22200.0
2013-02-22 11:30:00,31.91,31.91,31.9,31.91,22800.0,20.3149,20.3149,20.3086,20.3149,22800.0
2013-02-22 11:35:00,31.91,31.91,31.9,31.91,13400.0,20.3149,20.3149,20.3086,20.3149,13400.0
2013-02-22 11:40:00,31.91,31.91,31.9,31.91,6700.0,20.3149,20.3149,20.3086,20.3149,6700.0
2013-02-22 11:45:00,31.91,31.91,31.88,31.88,19600.0,20.3149,20.3149,20.2958,20.2958,19600.0
2013-02-22 11:50:00,31.89,31.9,31.88,31.89,5600.0,20.3022,20.3086,20.2958,20.3022,5600.0
2013-02-22 11:55:00,31.9,31.91,31.89,31.9,25300.0,20.3086,20.3149,20.3022,20.3086,25300.0
2013-02-22 12:00:00,31.9,31.9,31.89,31.9,7900.0,20.3086,20.3086,20.3022,20.3086,7900.0
2013-02-22 12:05:00,31.89,31.9,31.89,31.9,14900.0,20.3022,20.3086,20.3022,20.3086,14900.0
2013-02-22 12:10:00,31.9,31.92,31.9,31.92,21500.0,20.3086,20.3213,20.3086,20.3213,21500.0
2013-02-22 12:15:00,31.92,31.94,31.92,31.94,5900.0,20.3213,20.334,20.3213,20.334,5900.0
2013-02-22 12:20:00,31.94,31.94,31.93,31.94,5400.0,20.334,20.334,20.3277,20.334,5400.0
2013-02-22 12:25:00,31.94,31.95,31.94,31.94,11700.0,20.334,20.3404,20.334,20.334,11700.0
2013-02-22 12:30:00,31.95,31.95,31.94,31.95,18900.0,20.3404,20.3404,20.334,20.3404,18900.0
2013-02-22 12:35:00,31.95,31.95,31.94,31.94,8200.0,20.3404,20.3404,20.334,20.334,8200.0
2013-02-22 12:40:00,31.95,31.98,31.95,31.97,22800.0,20.3404,20.3595,20.3404,20.3531,22800.0
2013-02-22 12:45:00,31.97,31.99,31.97,31.98,16100.0,20.3531,20.3659,20.3531,20.3595,16100.0
2013-02-22 12:50:00,31.99,31.99,31.98,31.99,5500.0,20.3659,20.3659,20.3595,20.3659,5500.0
2013-02-22 12:55:00,31.98,31.99,31.98,31.99,11700.0,20.3595,20.3659,20.3595,20.3659,11700.0
2013-02-22 13:00:00,31.99,31.99,31.98,31.99,24000.0,20.3659,20.3659,20.3595,20.3659,24000.0
2013-02-22 13:05:00,31.98,32.0,31.98,32.0,18900.0,20.3595,20.3722,20.3595,20.3722,18900.0
2013-02-22 13:10:00,32.0,32.0,31.99,32.0,12700.0,20.3722,20.3722,20.3659,20.3722,12700.0
2013-02-22 13:15:00,32.0,32.09,32.0,32.09,57200.0,20.3722,20.4295,20.3722,20.4295,57200.0
2013-02-22 13:20:00,32.09,32.1,32.07,32.08,19800.0,20.4295,20.4359,20.4168,20.4231,19800.0
2013-02-22 13:25:00,32.08,32.09,32.07,32.09,15500.0,20.4231,20.4295,20.4168,20.4295,15500.0
2013-02-22 13:30:00,32.09,32.09,32.07,32.08,29300.0,20.4295,20.4295,20.4168,20.4231,29300.0
2013-02-22 13:35:00,32.07,32.09,32.07,32.09,30600.0,20.4168,20.4295,20.4168,20.4295,30600.0
2013-02-22 13:40:00,32.09,32.09,32.08,32.08,11600.0,20.4295,20.4295,20.4231,20.4231,11600.0
2013-02-22 13:45:00,32.09,32.09,32.08,32.09,11600.0,20.4295,20.4295,20.4231,20.4295,11600.0
2013-02-22 13:50:00,32.09,32.15,32.09,32.13,59800.0,20.4295,20.4677,20.4295,20.455,59800.0
2013-02-22 13:55:00,32.12,32.14,32.11,32.14,19100.0,20.4486,20.4613,20.4422,20.4613,19100.0
2013-02-22 14:00:00,32.13,32.13,32.1,32.12,42400.0,20.455,20.455,20.4359,20.4486,42400.0
2013-02-22 14:05:00,32.13,32.13,32.09,32.1,28900.0,20.455,20.455,20.4295,20.4359,28900.0
2013-02-22 14:10:00,32.09,32.1,32.08,32.1,15300.0,20.4295,20.4359,20.4231,20.4359,15300.0
2013-02-22 14:15:00,32.1,32.1,32.08,32.09,20900.0,20.4359,20.4359,20.4231,20.4295,20900.0
2013-02-22 14:20:00,32.09,32.1,32.07,32.09,45000.0,20.4295,20.4359,20.4168,20.4295,45000.0
2013-02-22 14:25:00,32.09,32.1,32.09,32.09,15800.0,20.4295,20.4359,20.4295,20.4295,15800.0
2013-02-22 14:30:00,32.09,32.12,32.09,32.12,25600.0,20.4295,20.4486,20.4295,20.4486,25600.0
2013-02-22 14:35:00,32.12,32.13,32.12,32.13,7600.0,20.4486,20.455,20.4486,20.455,7600.0
2013-02-22 14:40:00,32.13,32.15,32.13,32.13,28800.0,20.455,20.4677,20.455,20.455,28800.0
2013-02-22 14:45:00,32.12,32.13,32.11,32.11,15400.0,20.4486,20.455,20.4422,20.4422,15400.0
2013-02-22 14:50:00,32.12,32.14,32.1,32.13,23800.0,20.4486,20.4613,20.4359,20.455,23800.0
2013-02-22 14:55:00,32.13,32.14,32.13,32.13,7800.0,20.455,20.4613,20.455,20.455,7800.0
2013-02-22 15:00:00,32.13,32.14,32.11,32.12,20900.0,20.455,20.4613,20.4422,20.4486,20900.0
2013-02-22 15:05:00,32.12,32.12,32.09,32.1,20800.0,20.4486,20.4486,20.4295,20.4359,20800.0
2013-02-22 15:10:00,32.11,32.13,32.1,32.12,23300.0,20.4422,20.455,20.4359,20.4486,23300.0
2013-02-22 15:15:00,32.13,32.15,32.12,32.15,26000.0,20.455,20.4677,20.4486,20.4677,26000.0
2013-02-22 15:20:00,32.15,32.15,32.12,32.12,26000.0,20.4677,20.4677,20.4486,20.4486,26000.0
2013-02-22 15:25:00,32.12,32.13,32.11,32.12,26100.0,20.4486,20.455,20.4422,20.4486,26100.0
2013-02-22 15:30:00,32.12,32.13,32.11,32.12,27000.0,20.4486,20.455,20.4422,20.4486,27000.0
2013-02-22 15:35:00,32.12,32.14,32.11,32.14,21400.0,20.4486,20.4613,20.4422,20.4613,21400.0
2013-02-22 15:40:00,32.14,32.14,32.13,32.14,25000.0,20.4613,20.4613,20.455,20.4613,25000.0
2013-02-22 15:45:00,32.14,32.16,32.14,32.15,62800.0,20.4613,20.4741,20.4613,20.4677,62800.0
2013-02-22 15:50:00,32.15,32.15,32.12,32.13,65800.0,20.4677,20.4677,20.4486,20.455,65800.0
2013-02-22 15:55:00,32.14,32.17,32.13,32.17,111800.0,20.4613,20.4804,20.455,20.4804,111800.0
2013-02-25 09:30:00,32.25,32.46,32.25,32.38,58400.0,20.5314,20.6651,20.5314,20.6141,58400.0
2013-02-25 09:35:00,32.37,32.54,32.36,32.53,122900.0,20.6078,20.716,20.6014,20.7096,122900.0
2013-02-25 09:40:00,32.52,32.6,32.48,32.5,47100.0,20.7033,20.7542,20.6778,20.6905,47100.0
2013-02-25 09:45:00,32.51,32.62,32.51,32.61,33000.0,20.6969,20.7669,20.6969,20.7606,33000.0
2013-02-25 09:50:00,32.61,32.65,32.55,32.58,49000.0,20.7606,20.786,20.7224,20.7415,49000.0
2013-02-25 09:55:00,32.58,32.59,32.51,32.51,24500.0,20.7415,20.7478,20.6969,20.6969,24500.0
2013-02-25 10:00:00,32.51,32.6,32.51,32.6,37800.0,20.6969,20.7542,20.6969,20.7542,37800.0
2013-02-25 10:05:00,32.61,32.62,32.57,32.58,28200.0,20.7606,20.7669,20.7351,20.7415,28200.0
2013-02-25 10:10:00,32.56,32.59,32.56,32.58,35600.0,20.7287,20.7478,20.7287,20.7415,35600.0
2013-02-25 10:15:00,32.58,32.61,32.57,32.59,65600.0,20.7415,20.7606,20.7351,20.7478,65600.0
2013-02-25 10:20:00,32.59,32.59,32.51,32.52,51500.0,20.7478,20.7478,20.6969,20.7033,51500.0
2013-02-25 10:25:00,32.51,32.58,32.5,32.51,62500.0,20.6969,20.7415,20.6905,20.6969,62500.0
2013-02-25 10:30:00,32.5,32.53,32.49,32.51,50500.0,20.6905,20.7096,20.6842,20.6969,50500.0
2013-02-25 10:35:00,32.5,32.55,32.5,32.51,33000.0,20.6905,20.7224,20.6905,20.6969,33000.0
2013-02-25 10:40:00,32.5,32.53,32.48,32.51,30400.0,20.6905,20.7096,20.6778,20.6969,30400.0
2013-02-25 10:45:00,32.51,32.53,32.43,32.47,57100.0,20.6969,20.7096,20.646,20.6714,57100.0
2013-02-25 10:50:00,32.47,32.47,32.41,32.42,31400.0,20.6714,20.6714,20.6332,20.6396,31400.0
2013-02-25 10:55:00,32.42,32.43,32.34,32.36,60000.0,20.6396,20.646,20.5887,20.6014,60000.0
2013-02-25 11:00:00,32.36,32.39,32.33,32.37,65200.0,20.6014,20.6205,20.5823,20.6078,65200.0
2013-02-25 11:05:00,32.36,32.43,32.35,32.41,38000.0,20.6014,20.646,20.595,20.6332,38000.0
2013-02-25 11:10:00,32.41,32.44,32.4,32.42,19300.0,20.6332,20.6523,20.6269,20.6396,19300.0
2013-02-25 11:15:00,32.43,32.46,32.42,32.45,36100.0,20.646,20.6651,20.6396,20.6587,36100.0
2013-02-25 11:20:00,32.45,32.46,32.43,32.45,33100.0,20.6587,20.6651,20.646,20.6587,33100.0
2013-02-25 11:25:00,32.45,32.46,32.41,32.44,42600.0,20.6587,20.6651,20.6332,20.6523,42600.0
2013-02-25 11:30:00,32.44,32.47,32.44,32.45,42700.0,20.6523,20.6714,20.6523,20.6587,42700.0
2013-02-25 11:35:00,32.45,32.45,32.42,32.44,42900.0,20.6587,20.6587,20.6396,20.6523,42900.0
2013-02-25 11:40:00,32.44,32.46,32.42,32.44,25400.0,20.6523,20.6651,20.6396,20.6523,25400.0
2013-02-25 11:45:00,32.44,32.44,32.4,32.42,31800.0,20.6523,20.6523,20.6269,20.6396,31800.0
2013-02-25 11:50:00,32.42,32.42,32.37,32.38,18900.0,20.6396,20.6396,20.6078,20.6141,18900.0
2013-02-25 11:55:00,32.37,32.38,32.34,32.34,23600.0,20.6078,20.6141,20.5887,20.5887,23600.0
2013-02-25 12:00:00,32.35,32.38,32.33,32.36,39600.0,20.595,20.6141,20.5823,20.6014,39600.0
2013-02-25 12:05:00,32.36,32.38,32.36,32.37,21100.0,20.6014,20.6141,20.6014,20.6078,21100.0
2013-02-25 12:10:00,32.37,32.39,32.35,32.37,30300.0,20.6078,20.6205,20.595,20.6078,30300.0
2013-02-25 12:15:00,32.37,32.37,32.31,32.34,21900.0,20.6078,20.6078,20.5696,20.5887,21900.0
2013-02-25 12:20:00,32.31,32.32,32.31,32.32,3200.0,20.5696,20.5759,20.5696,20.5759,3200.0
2013-02-25 12:25:00,32.31,32.34,32.29,32.32,25700.0,20.5696,20.5887,20.5568,20.5759,25700.0
2013-02-25 12:30:00,32.32,32.34,32.31,32.34,20500.0,20.5759,20.5887,20.5696,20.5887,20500.0
2013-02-25 12:35:00,32.34,32.36,32.34,32.35,15300.0,20.5887,20.6014,20.5887,20.595,15300.0
2013-02-25 12:40:00,32.35,32.35,32.33,32.33,3300.0,20.595,20.595,20.5823,20.5823,3300.0
2013-02-25 12:45:00,32.33,32.34,32.31,32.34,15300.0,20.5823,20.5887,20.5696,20.5887,15300.0
2013-02-25 12:50:00,32.33,32.35,32.33,32.33,8100.0,20.5823,20.595,20.5823,20.5823,8100.0
2013-02-25 12:55:00,32.34,32.36,32.34,32.35,12300.0,20.5887,20.6014,20.5887,20.595,12300.0
2013-02-25 13:00:00,32.35,32.37,32.34,32.36,20100.0,20.595,20.6078,20.5887,20.6014,20100.0
2013-02-25 13:05:00,32.35,32.36,32.34,32.35,14200.0,20.595,20.6014,20.5887,20.595,14200.0
2013-02-25 13:10:00,32.35,32.36,32.34,32.36,4000.0,20.595,20.6014,20.5887,20.6014,4000.0
2013-02-25 13:15:00,32.36,32.36,32.34,32.36,21400.0,20.6014,20.6014,20.5887,20.6014,21400.0
2013-02-25 13:20:00,32.35,32.4,32.34,32.4,22400.0,20.595,20.6269,20.5887,20.6269,22400.0
2013-02-25 13:25:00,32.39,32.4,32.37,32.37,12500.0,20.6205,20.6269,20.6078,20.6078,12500.0
2013-02-25 13:30:00,32.37,32.37,32.31,32.31,30000.0,20.6078,20.6078,20.5696,20.5696,30000.0
2013-02-25 13:35:00,32.31,32.31,32.22,32.22,66300.0,20.5696,20.5696,20.5123,20.5123,66300.0
2013-02-25 13:40:00,32.22,32.22,32.13,32.2,50500.0,20.5123,20.5123,20.455,20.4995,50500.0
2013-02-25 13:45:00,32.2,32.23,32.19,32.22,42900.0,20.4995,20.5186,20.4932,20.5123,42900.0
2013-02-25 13:50:00,32.21,32.25,32.21,32.23,21500.0,20.5059,20.5314,20.5059,20.5186,21500.0
2013-02-25 13:55:00,32.24,32.25,32.22,32.23,56100.0,20.525,20.5314,20.5123,20.5186,56100.0
2013-02-25 14:00:00,32.24,32.26,32.21,32.22,31300.0,20.525,20.5377,20.5059,20.5123,31300.0
2013-02-25 14:05:00,32.22,32.22,32.18,32.21,33900.0,20.5123,20.5123,20.4868,20.5059,33900.0
2013-02-25 14:10:00,32.21,32.22,32.19,32.2,20500.0,20.5059,20.5123,20.4932,20.4995,20500.0
2013-02-25 14:15:00,32.19,32.23,32.18,32.22,37500.0,20.4932,20.5186,20.4868,20.5123,37500.0
2013-02-25 14:20:00,32.21,32.22,32.19,32.2,20100.0,20.5059,20.5123,20.4932,20.4995,20100.0
2013-02-25 14:25:00,32.2,32.21,32.17,32.17,13300.0,20.4995,20.5059,20.4804,20.4804,13300.0
2013-02-25 14:30:00,32.18,32.25,32.18,32.25,21100.0,20.4868,20.5314,20.4868,20.5314,21100.0
2013-02-25 14:35:00,32.25,32.25,32.24,32.25,8700.0,20.5314,20.5314,20.525,20.5314,8700.0
2013-02-25 14:40:00,32.25,32.28,32.24,32.28,29000.0,20.5314,20.5505,20.525,20.5505,29000.0
2013-02-25 14:45:00,32.28,32.3,32.27,32.28,55500.0,20.5505,20.5632,20.5441,20.5505,55500.0
2013-02-25 14:50:00,32.27,32.28,32.25,32.26,20200.0,20.5441,20.5505,20.5314,20.5377,20200.0
2013-02-25 14:55:00,32.25,32.3,32.25,32.3,28200.0,20.5314,20.5632,20.5314,20.5632,28200.0
2013-02-25 15:00:00,32.3,32.31,32.26,32.27,15500.0,20.5632,20.5696,20.5377,20.5441,15500.0
2013-02-25 15:05:00,32.27,32.3,32.26,32.28,34300.0,20.5441,20.5632,20.5377,20.5505,34300.0
2013-02-25 15:10:00,32.28,32.3,32.27,32.3,51200.0,20.5505,20.5632,20.5441,20.5632,51200.0
2013-02-25 15:15:00,32.3,32.31,32.28,32.3,81600.0,20.5632,20.5696,20.5505,20.5632,81600.0
2013-02-25 15:20:00,32.3,32.3,32.26,32.26,21600.0,20.5632,20.5632,20.5377,20.5377,21600.0
2013-02-25 15:25:00,32.26,32.26,32.19,32.2,45600.0,20.5377,20.5377,20.4932,20.4995,45600.0
2013-02-25 15:30:00,32.2,32.21,32.16,32.18,38300.0,20.4995,20.5059,20.4741,20.4868,38300.0
2013-02-25 15:35:00,32.18,32.25,32.17,32.24,70600.0,20.4868,20.5314,20.4804,20.525,70600.0
2013-02-25 15:40:00,32.24,32.24,32.15,32.15,63100.0,20.525,20.525,20.4677,20.4677,63100.0
2013-02-25 15:45:00,32.16,32.17,32.08,32.09,80500.0,20.4741,20.4804,20.4231,20.4295,80500.0
2013-02-25 15:50:00,32.09,32.1,32.01,32.03,86400.0,20.4295,20.4359,20.3786,20.3913,86400.0
2013-02-25 15:55:00,32.03,32.03,31.97,31.98,197500.0,20.3913,20.3913,20.3531,20.3595,197500.0
2013-02-26 09:30:00,32.15,32.33,32.11,32.2,95200.0,20.4677,20.5823,20.4422,20.4995,95200.0
2013-02-26 09:35:00,32.19,32.32,32.18,32.32,46200.0,20.4932,20.5759,20.4868,20.5759,46200.0
2013-02-26 09:40:00,32.31,32.36,32.3,32.32,43300.0,20.5696,20.6014,20.5632,20.5759,43300.0
2013-02-26 09:45:00,32.32,32.34,32.31,32.33,58800.0,20.5759,20.5887,20.5696,20.5823,58800.0
2013-02-26 09:50:00,32.34,32.35,32.3,32.32,39800.0,20.5887,20.595,20.5632,20.5759,39800.0
2013-02-26 09:55:00,32.32,32.33,32.23,32.23,40300.0,20.5759,20.5823,20.5186,20.5186,40300.0
2013-02-26 10:00:00,32.23,32.25,32.08,32.09,95300.0,20.5186,20.5314,20.4231,20.4295,95300.0
2013-02-26 10:05:00,32.08,32.19,32.08,32.16,62200.0,20.4231,20.4932,20.4231,20.4741,62200.0
2013-02-26 10:10:00,32.15,32.23,32.15,32.16,35100.0,20.4677,20.5186,20.4677,20.4741,35100.0
2013-02-26 10:15:00,32.17,32.2,32.16,32.17,10300.0,20.4804,20.4995,20.4741,20.4804,10300.0
2013-02-26 10:20:00,32.16,32.17,32.14,32.16,38700.0,20.4741,20.4804,20.4613,20.4741,38700.0
2013-02-26 10:25:00,32.16,32.17,32.13,32.14,32800.0,20.4741,20.4804,20.455,20.4613,32800.0
2013-02-26 10:30:00,32.14,32.16,32.11,32.13,23800.0,20.4613,20.4741,20.4422,20.455,23800.0
2013-02-26 10:35:00,32.14,32.17,32.13,32.15,41200.0,20.4613,20.4804,20.455,20.4677,41200.0
2013-02-26 10:40:00,32.15,32.18,32.13,32.15,20400.0,20.4677,20.4868,20.455,20.4677,20400.0
2013-02-26 10:45:00,32.15,32.16,32.12,32.14,17600.0,20.4677,20.4741,20.4486,20.4613,17600.0
2013-02-26 10:50:00,32.15,32.2,32.13,32.18,29500.0,20.4677,20.4995,20.455,20.4868,29500.0
2013-02-26 10:55:00,32.18,32.19,32.15,32.16,28900.0,20.4868,20.4932,20.4677,20.4741,28900.0
2013-02-26 11:00:00,32.15,32.2,32.14,32.2,40100.0,20.4677,20.4995,20.4613,20.4995,40100.0
2013-02-26 11:05:00,32.19,32.2,32.16,32.17,31700.0,20.4932,20.4995,20.4741,20.4804,31700.0
2013-02-26 11:10:00,32.18,32.18,32.14,32.15,23100.0,20.4868,20.4868,20.4613,20.4677,23100.0
2013-02-26 11:15:00,32.16,32.19,32.14,32.18,28700.0,20.4741,20.4932,20.4613,20.4868,28700.0
2013-02-26 11:20:00,32.17,32.18,32.13,32.14,67100.0,20.4804,20.4868,20.455,20.4613,67100.0
2013-02-26 11:25:00,32.14,32.15,32.13,32.14,22900.0,20.4613,20.4677,20.455,20.4613,22900.0
2013-02-26 11:30:00,32.14,32.15,32.09,32.1,10400.0,20.4613,20.4677,20.4295,20.4359,10400.0
2013-02-26 11:35:00,32.1,32.13,32.09,32.13,17100.0,20.4359,20.455,20.4295,20.455,17100.0
2013-02-26 11:40:00,32.11,32.13,32.08,32.12,15500.0,20.4422,20.455,20.4231,20.4486,15500.0
2013-02-26 11:45:00,32.11,32.11,32.06,32.07,12100.0,20.4422,20.4422,20.4104,20.4168,12100.0
2013-02-26 11:50:00,32.08,32.15,32.08,32.15,19700.0,20.4231,20.4677,20.4231,20.4677,19700.0
2013-02-26 11:55:00,32.15,32.17,32.12,32.13,18500.0,20.4677,20.4804,20.4486,20.455,18500.0
2013-02-26 12:00:00,32.13,32.13,32.08,32.1,31800.0,20.455,20.455,20.4231,20.4359,31800.0
2013-02-26 12:05:00,32.1,32.13,32.08,32.12,50400.0,20.4359,20.455,20.4231,20.4486,50400.0
2013-02-26 12:10:00,32.12,32.12,32.07,32.07,14100.0,20.4486,20.4486,20.4168,20.4168,14100.0
2013-02-26 12:15:00,32.07,32.13,32.07,32.11,15300.0,20.4168,20.455,20.4168,20.4422,15300.0
2013-02-26 12:20:00,32.1,32.13,32.09,32.13,9600.0,20.4359,20.455,20.4295,20.455,9600.0
2013-02-26 12:25:00,32.14,32.17,32.12,32.15,17400.0,20.4613,20.4804,20.4486,20.4677,17400.0
2013-02-26 12:30:00,32.15,32.18,32.14,32.17,12800.0,20.4677,20.4868,20.4613,20.4804,12800.0
2013-02-26 12:35:00,32.16,32.18,32.16,32.18,14600.0,20.4741,20.4868,20.4741,20.4868,14600.0
2013-02-26 12:40:00,32.19,32.21,32.18,32.19,15100.0,20.4932,20.5059,20.4868,20.4932,15100.0
2013-02-26 12:45:00,32.2,32.2,32.16,32.18,10000.0,20.4995,20.4995,20.4741,20.4868,10000.0
2013-02-26 12:50:00,32.19,32.19,32.15,32.16,16700.0,20.4932,20.4932,20.4677,20.4741,16700.0
2013-02-26 12:55:00,32.16,32.17,32.14,32.16,23500.0,20.4741,20.4804,20.4613,20.4741,23500.0
2013-02-26 13:00:00,32.16,32.24,32.15,32.21,37300.0,20.4741,20.525,20.4677,20.5059,37300.0
2013-02-26 13:05:00,32.22,32.23,32.19,32.21,11300.0,20.5123,20.5186,20.4932,20.5059,11300.0
2013-02-26 13:10:00,32.21,32.21,32.2,32.2,18500.0,20.5059,20.5059,20.4995,20.4995,18500.0
2013-02-26 13:15:00,32.21,32.21,32.17,32.17,16700.0,20.5059,20.5059,20.4804,20.4804,16700.0
2013-02-26 13:20:00,32.17,32.21,32.16,32.21,23000.0,20.4804,20.5059,20.4741,20.5059,23000.0
2013-02-26 13:25:00,32.21,32.23,32.2,32.21,19800.0,20.5059,20.5186,20.4995,20.5059,19800.0
2013-02-26 13:30:00,32.21,32.24,32.21,32.21,21200.0,20.5059,20.525,20.5059,20.5059,21200.0
2013-02-26 13:35:00,32.21,32.22,32.17,32.18,23300.0,20.5059,20.5123,20.4804,20.4868,23300.0
2013-02-26 13:40:00,32.17,32.19,32.13,32.13,16300.0,20.4804,20.4932,20.455,20.455,16300.0
2013-02-26 13:45:00,32.14,32.15,32.12,32.12,24600.0,20.4613,20.4677,20.4486,20.4486,24600.0
2013-02-26 13:50:00,32.12,32.13,32.11,32.12,16600.0,20.4486,20.455,20.4422,20.4486,16600.0
2013-02-26 13:55:00,32.13,32.13,32.08,32.1,11700.0,20.455,20.455,20.4231,20.4359,11700.0
2013-02-26 14:00:00,32.09,32.13,32.09,32.12,13000.0,20.4295,20.455,20.4295,20.4486,13000.0
2013-02-26 14:05:00,32.13,32.18,32.13,32.18,12800.0,20.455,20.4868,20.455,20.4868,12800.0
2013-02-26 14:10:00,32.17,32.22,32.17,32.2,12900.0,20.4804,20.5123,20.4804,20.4995,12900.0
2013-02-26 14:15:00,32.2,32.22,32.2,32.22,9500.0,20.4995,20.5123,20.4995,20.5123,9500.0
2013-02-26 14:20:00,32.21,32.23,32.21,32.22,10500.0,20.5059,20.5186,20.5059,20.5123,10500.0
2013-02-26 14:25:00,32.23,32.24,32.21,32.22,29300.0,20.5186,20.525,20.5059,20.5123,29300.0
2013-02-26 14:30:00,32.21,32.22,32.19,32.21,13300.0,20.5059,20.5123,20.4932,20.5059,13300.0
2013-02-26 14:35:00,32.21,32.22,32.18,32.19,9500.0,20.5059,20.5123,20.4868,20.4932,9500.0
2013-02-26 14:40:00,32.18,32.19,32.14,32.14,13400.0,20.4868,20.4932,20.4613,20.4613,13400.0
2013-02-26 14:45:00,32.15,32.15,32.12,32.12,6000.0,20.4677,20.4677,20.4486,20.4486,6000.0
2013-02-26 14:50:00,32.12,32.13,32.11,32.11,11900.0,20.4486,20.455,20.4422,20.4422,11900.0
2013-02-26 14:55:00,32.11,32.14,32.11,32.12,10400.0,20.4422,20.4613,20.4422,20.4486,10400.0
2013-02-26 15:00:00,32.12,32.17,32.12,32.16,28500.0,20.4486,20.4804,20.4486,20.4741,28500.0
2013-02-26 15:05:00,32.16,32.16,32.12,32.13,14600.0,20.4741,20.4741,20.4486,20.455,14600.0
2013-02-26 15:10:00,32.13,32.13,32.1,32.1,19600.0,20.455,20.455,20.4359,20.4359,19600.0
2013-02-26 15:15:00,32.1,32.12,32.07,32.11,24000.0,20.4359,20.4486,20.4168,20.4422,24000.0
2013-02-26 15:20:00,32.1,32.11,32.08,32.08,16400.0,20.4359,20.4422,20.4231,20.4231,16400.0
2013-02-26 15:25:00,32.07,32.09,32.03,32.04,24300.0,20.4168,20.4295,20.3913,20.3977,24300.0
2013-02-26 15:30:00,32.05,32.1,32.04,32.09,28300.0,20.404,20.4359,20.3977,20.4295,28300.0
2013-02-26 15:35:00,32.1,32.15,32.09,32.15,35200.0,20.4359,20.4677,20.4295,20.4677,35200.0
2013-02-26 15:40:00,32.14,32.19,32.14,32.16,114300.0,20.4613,20.4932,20.4613,20.4741,114300.0
2013-02-26 15:45:00,32.17,32.17,32.13,32.13,78600.0,20.4804,20.4804,20.455,20.455,78600.0
2013-02-26 15:50:00,32.13,32.16,32.12,32.13,65800.0,20.455,20.4741,20.4486,20.455,65800.0
2013-02-26 15:55:00,32.14,32.16,32.1,32.15,172400.0,20.4613,20.4741,20.4359,20.4677,172400.0
2013-02-27 09:30:00,32.21,32.26,32.12,32.22,56400.0,20.5059,20.5377,20.4486,20.5123,56400.0
2013-02-27 09:35:00,32.21,32.21,32.12,32.12,17400.0,20.5059,20.5059,20.4486,20.4486,17400.0
2013-02-27 09:40:00,32.12,32.3,32.11,32.29,29600.0,20.4486,20.5632,20.4422,20.5568,29600.0
2013-02-27 09:45:00,32.3,32.32,32.26,32.26,34200.0,20.5632,20.5759,20.5377,20.5377,34200.0
2013-02-27 09:50:00,32.25,32.32,32.25,32.31,32600.0,20.5314,20.5759,20.5314,20.5696,32600.0
2013-02-27 09:55:00,32.32,32.36,32.31,32.35,61900.0,20.5759,20.6014,20.5696,20.595,61900.0
2013-02-27 10:00:00,32.36,32.36,32.32,32.32,54700.0,20.6014,20.6014,20.5759,20.5759,54700.0
2013-02-27 10:05:00,32.33,32.35,32.3,32.34,95900.0,20.5823,20.595,20.5632,20.5887,95900.0
2013-02-27 10:10:00,32.34,32.37,32.34,32.35,25900.0,20.5887,20.6078,20.5887,20.595,25900.0
2013-02-27 10:15:00,32.36,32.44,32.35,32.44,38200.0,20.6014,20.6523,20.595,20.6523,38200.0
2013-02-27 10:20:00,32.44,32.46,32.42,32.43,48700.0,20.6523,20.6651,20.6396,20.646,48700.0
2013-02-27 10:25:00,32.43,32.43,32.37,32.38,36800.0,20.646,20.646,20.6078,20.6141,36800.0
2013-02-27 10:30:00,32.38,32.39,32.36,32.37,21200.0,20.6141,20.6205,20.6014,20.6078,21200.0
2013-02-27 10:35:00,32.38,32.38,32.33,32.34,16900.0,20.6141,20.6141,20.5823,20.5887,16900.0
2013-02-27 10:40:00,32.34,32.35,32.32,32.33,28300.0,20.5887,20.595,20.5759,20.5823,28300.0
2013-02-27 10:45:00,32.33,32.38,32.33,32.38,33900.0,20.5823,20.6141,20.5823,20.6141,33900.0
2013-02-27 10:50:00,32.37,32.42,32.37,32.41,33300.0,20.6078,20.6396,20.6078,20.6332,33300.0
2013-02-27 10:55:00,32.42,32.47,32.41,32.46,44600.0,20.6396,20.6714,20.6332,20.6651,44600.0
2013-02-27 11:00:00,32.46,32.48,32.46,32.48,33600.0,20.6651,20.6778,20.6651,20.6778,33600.0
2013-02-27 11:05:00,32.48,32.5,32.47,32.49,35500.0,20.6778,20.6905,20.6714,20.6842,35500.0
2013-02-27 11:10:00,32.48,32.52,32.48,32.52,45900.0,20.6778,20.7033,20.6778,20.7033,45900.0
2013-02-27 11:15:00,32.52,32.52,32.46,32.46,15700.0,20.7033,20.7033,20.6651,20.6651,15700.0
2013-02-27 11:20:00,32.46,32.47,32.44,32.44,11900.0,20.6651,20.6714,20.6523,20.6523,11900.0
2013-02-27 11:25:00,32.44,32.44,32.4,32.44,25000.0,20.6523,20.6523,20.6269,20.6523,25000.0
2013-02-27 11:30:00,32.43,32.47,32.42,32.47,28100.0,20.646,20.6714,20.6396,20.6714,28100.0
2013-02-27 11:35:00,32.46,32.47,32.46,32.47,8300.0,20.6651,20.6714,20.6651,20.6714,8300.0
2013-02-27 11:40:00,32.47,32.49,32.47,32.48,30600.0,20.6714,20.6842,20.6714,20.6778,30600.0
2013-02-27 11:45:00,32.48,32.48,32.43,32.44,49800.0,20.6778,20.6778,20.646,20.6523,49800.0
2013-02-27 11:50:00,32.44,32.48,32.43,32.47,71000.0,20.6523,20.6778,20.646,20.6714,71000.0
2013-02-27 11:55:00,32.48,32.51,32.46,32.5,56200.0,20.6778,20.6969,20.6651,20.6905,56200.0
2013-02-27 12:00:00,32.49,32.51,32.48,32.49,20600.0,20.6842,20.6969,20.6778,20.6842,20600.0
2013-02-27 12:05:00,32.5,32.51,32.48,32.51,22200.0,20.6905,20.6969,20.6778,20.6969,22200.0
2013-02-27 12:10:00,32.51,32.53,32.5,32.53,32700.0,20.6969,20.7096,20.6905,20.7096,32700.0
2013-02-27 12:15:00,32.52,32.54,32.51,32.53,17000.0,20.7033,20.716,20.6969,20.7096,17000.0
2013-02-27 12:20:00,32.54,32.57,32.54,32.57,37200.0,20.716,20.7351,20.716,20.7351,37200.0
2013-02-27 12:25:00,32.57,32.61,32.56,32.61,33400.0,20.7351,20.7606,20.7287,20.7606,33400.0
2013-02-27 12:30:00,32.61,32.64,32.59,32.61,98900.0,20.7606,20.7797,20.7478,20.7606,98900.0
2013-02-27 12:35:00,32.61,32.61,32.58,32.6,37100.0,20.7606,20.7606,20.7415,20.7542,37100.0
2013-02-27 12:40:00,32.6,32.61,32.57,32.57,13900.0,20.7542,20.7606,20.7351,20.7351,13900.0
2013-02-27 12:45:00,32.57,32.6,32.57,32.59,21800.0,20.7351,20.7542,20.7351,20.7478,21800.0
2013-02-27 12:50:00,32.59,32.61,32.58,32.6,33600.0,20.7478,20.7606,20.7415,20.7542,33600.0
2013-02-27 12:55:00,32.6,32.63,32.58,32.6,38000.0,20.7542,20.7733,20.7415,20.7542,38000.0
2013-02-27 13:00:00,32.6,32.61,32.57,32.61,17600.0,20.7542,20.7606,20.7351,20.7606,17600.0
2013-02-27 13:05:00,32.61,32.62,32.61,32.62,22800.0,20.7606,20.7669,20.7606,20.7669,22800.0
2013-02-27 13:10:00,32.62,32.64,32.61,32.64,22100.0,20.7669,20.7797,20.7606,20.7797,22100.0
2013-02-27 13:15:00,32.64,32.64,32.58,32.59,19100.0,20.7797,20.7797,20.7415,20.7478,19100.0
2013-02-27 13:20:00,32.58,32.6,32.58,32.59,12000.0,20.7415,20.7542,20.7415,20.7478,12000.0
2013-02-27 13:25:00,32.6,32.61,32.59,32.61,11900.0,20.7542,20.7606,20.7478,20.7606,11900.0
2013-02-27 13:30:00,32.62,32.63,32.62,32.63,6500.0,20.7669,20.7733,20.7669,20.7733,6500.0
2013-02-27 13:35:00,32.63,32.65,32.62,32.64,21300.0,20.7733,20.786,20.7669,20.7797,21300.0
2013-02-27 13:40:00,32.64,32.64,32.63,32.63,14700.0,20.7797,20.7797,20.7733,20.7733,14700.0
2013-02-27 13:45:00,32.64,32.64,32.59,32.62,28700.0,20.7797,20.7797,20.7478,20.7669,28700.0
2013-02-27 13:50:00,32.61,32.64,32.59,32.6,20700.0,20.7606,20.7797,20.7478,20.7542,20700.0
2013-02-27 13:55:00,32.59,32.6,32.59,32.59,5200.0,20.7478,20.7542,20.7478,20.7478,5200.0
2013-02-27 14:00:00,32.59,32.63,32.59,32.63,18700.0,20.7478,20.7733,20.7478,20.7733,18700.0
2013-02-27 14:05:00,32.63,32.63,32.61,32.61,12100.0,20.7733,20.7733,20.7606,20.7606,12100.0
2013-02-27 14:10:00,32.62,32.65,32.61,32.65,26900.0,20.7669,20.786,20.7606,20.786,26900.0
2013-02-27 14:15:00,32.65,32.66,32.62,32.62,14700.0,20.786,20.7924,20.7669,20.7669,14700.0
2013-02-27 14:20:00,32.63,32.65,32.62,32.65,21900.0,20.7733,20.786,20.7669,20.786,21900.0
2013-02-27 14:25:00,32.65,32.67,32.64,32.66,20200.0,20.786,20.7988,20.7797,20.7924,20200.0
2013-02-27 14:30:00,32.66,32.67,32.64,32.65,19200.0,20.7924,20.7988,20.7797,20.786,19200.0
2013-02-27 14:35:00,32.64,32.65,32.62,32.62,14000.0,20.7797,20.786,20.7669,20.7669,14000.0
2013-02-27 14:40:00,32.62,32.63,32.61,32.63,23900.0,20.7669,20.7733,20.7606,20.7733,23900.0
2013-02-27 14:45:00,32.63,32.66,32.63,32.65,40600.0,20.7733,20.7924,20.7733,20.786,40600.0
2013-02-27 14:50:00,32.64,32.65,32.63,32.64,14700.0,20.7797,20.786,20.7733,20.7797,14700.0
2013-02-27 14:55:00,32.63,32.66,32.63,32.66,35400.0,20.7733,20.7924,20.7733,20.7924,35400.0
2013-02-27 15:00:00,32.66,32.66,32.63,32.63,20800.0,20.7924,20.7924,20.7733,20.7733,20800.0
2013-02-27 15:05:00,32.64,32.65,32.63,32.63,20200.0,20.7797,20.786,20.7733,20.7733,20200.0
2013-02-27 15:10:00,32.63,32.66,32.63,32.66,23000.0,20.7733,20.7924,20.7733,20.7924,23000.0
2013-02-27 15:15:00,32.66,32.67,32.65,32.66,20700.0,20.7924,20.7988,20.786,20.7924,20700.0
2013-02-27 15:20:00,32.66,32.7,32.66,32.69,30400.0,20.7924,20.8179,20.7924,20.8115,30400.0
2013-02-27 15:25:00,32.7,32.7,32.67,32.67,21800.0,20.8179,20.8179,20.7988,20.7988,21800.0
2013-02-27 15:30:00,32.67,32.68,32.67,32.67,17600.0,20.7988,20.8051,20.7988,20.7988,17600.0
2013-02-27 15:35:00,32.68,32.68,32.65,32.65,31100.0,20.8051,20.8051,20.786,20.786,31100.0
2013-02-27 15:40:00,32.66,32.66,32.62,32.63,68200.0,20.7924,20.7924,20.7669,20.7733,68200.0
2013-02-27 15:45:00,32.63,32.65,32.62,32.64,35200.0,20.7733,20.786,20.7669,20.7797,35200.0
2013-02-27 15:50:00,32.65,32.65,32.64,32.65,41900.0,20.786,20.786,20.7797,20.786,41900.0
2013-02-27 15:55:00,32.65,32.67,32.65,32.67,188100.0,20.786,20.7988,20.786,20.7988,188100.0
2013-02-28 09:30:00,32.64,32.75,32.64,32.67,59400.0,20.7797,20.8497,20.7797,20.7988,59400.0
2013-02-28 09:35:00,32.67,32.69,32.5,32.52,49500.0,20.7988,20.8115,20.6905,20.7033,49500.0
2013-02-28 09:40:00,32.53,32.62,32.52,32.61,36100.0,20.7096,20.7669,20.7033,20.7606,36100.0
2013-02-28 09:45:00,32.61,32.71,32.61,32.68,39800.0,20.7606,20.8242,20.7606,20.8051,39800.0
2013-02-28 09:50:00,32.68,32.7,32.63,32.63,45200.0,20.8051,20.8179,20.7733,20.7733,45200.0
2013-02-28 09:55:00,32.64,32.65,32.62,32.64,44600.0,20.7797,20.786,20.7669,20.7797,44600.0
2013-02-28 10:00:00,32.65,32.66,32.59,32.62,46500.0,20.786,20.7924,20.7478,20.7669,46500.0
2013-02-28 10:05:00,32.62,32.63,32.59,32.6,32300.0,20.7669,20.7733,20.7478,20.7542,32300.0
2013-02-28 10:10:00,32.6,32.61,32.59,32.61,19000.0,20.7542,20.7606,20.7478,20.7606,19000.0
2013-02-28 10:15:00,32.6,32.61,32.53,32.55,51700.0,20.7542,20.7606,20.7096,20.7224,51700.0
2013-02-28 10:20:00,32.55,32.56,32.53,32.55,28800.0,20.7224,20.7287,20.7096,20.7224,28800.0
2013-02-28 10:25:00,32.55,32.56,32.53,32.55,33500.0,20.7224,20.7287,20.7096,20.7224,33500.0
2013-02-28 10:30:00,32.55,32.55,32.49,32.5,25900.0,20.7224,20.7224,20.6842,20.6905,25900.0
2013-02-28 10:35:00,32.5,32.51,32.47,32.49,46500.0,20.6905,20.6969,20.6714,20.6842,46500.0
2013-02-28 10:40:00,32.5,32.51,32.48,32.5,36500.0,20.6905,20.6969,20.6778,20.6905,36500.0
2013-02-28 10:45:00,32.5,32.5,32.46,32.46,16000.0,20.6905,20.6905,20.6651,20.6651,16000.0
2013-02-28 10:50:00,32.46,32.48,32.46,32.47,16300.0,20.6651,20.6778,20.6651,20.6714,16300.0
2013-02-28 10:55:00,32.47,32.51,32.47,32.51,30900.0,20.6714,20.6969,20.6714,20.6969,30900.0
2013-02-28 11:00:00,32.52,32.53,32.5,32.51,29400.0,20.7033,20.7096,20.6905,20.6969,29400.0
2013-02-28 11:05:00,32.51,32.55,32.5,32.55,24700.0,20.6969,20.7224,20.6905,20.7224,24700.0
2013-02-28 11:10:00,32.55,32.55,32.54,32.55,4000.0,20.7224,20.7224,20.716,20.7224,4000.0
2013-02-28 11:15:00,32.55,32.55,32.53,32.55,22400.0,20.7224,20.7224,20.7096,20.7224,22400.0
2013-02-28 11:20:00,32.55,32.56,32.54,32.55,31900.0,20.7224,20.7287,20.716,20.7224,31900.0
2013-02-28 11:25:00,32.55,32.61,32.54,32.61,53700.0,20.7224,20.7606,20.716,20.7606,53700.0
2013-02-28 11:30:00,32.6,32.66,32.6,32.65,63000.0,20.7542,20.7924,20.7542,20.786,63000.0
2013-02-28 11:35:00,32.64,32.66,32.64,32.65,47300.0,20.7797,20.7924,20.7797,20.786,47300.0
2013-02-28 11:40:00,32.64,32.7,32.64,32.7,22200.0,20.7797,20.8179,20.7797,20.8179,22200.0
2013-02-28 11:45:00,32.7,32.71,32.69,32.7,18300.0,20.8179,20.8242,20.8115,20.8179,18300.0
2013-02-28 11:50:00,32.7,32.72,32.69,32.71,18900.0,20.8179,20.8306,20.8115,20.8242,18900.0
2013-02-28 11:55:00,32.71,32.71,32.69,32.69,41200.0,20.8242,20.8242,20.8115,20.8115,41200.0
2013-02-28 12:00:00,32.69,32.7,32.67,32.69,19900.0,20.8115,20.8179,20.7988,20.8115,19900.0
2013-02-28 12:05:00,32.69,32.69,32.67,32.67,18000.0,20.8115,20.8115,20.7988,20.7988,18000.0
2013-02-28 12:10:00,32.67,32.68,32.66,32.67,12700.0,20.7988,20.8051,20.7924,20.7988,12700.0
2013-02-28 12:15:00,32.66,32.66,32.65,32.66,8700.0,20.7924,20.7924,20.786,20.7924,8700.0
2013-02-28 12:20:00,32.66,32.66,32.63,32.64,24100.0,20.7924,20.7924,20.7733,20.7797,24100.0
2013-02-28 12:25:00,32.63,32.65,32.62,32.64,15600.0,20.7733,20.786,20.7669,20.7797,15600.0
2013-02-28 12:30:00,32.63,32.64,32.61,32.61,50300.0,20.7733,20.7797,20.7606,20.7606,50300.0
2013-02-28 12:35:00,32.62,32.63,32.6,32.6,22800.0,20.7669,20.7733,20.7542,20.7542,22800.0
2013-02-28 12:40:00,32.6,32.64,32.6,32.64,39500.0,20.7542,20.7797,20.7542,20.7797,39500.0
2013-02-28 12:45:00,32.64,32.64,32.63,32.64,3600.0,20.7797,20.7797,20.7733,20.7797,3600.0
2013-02-28 12:50:00,32.64,32.64,32.61,32.62,25700.0,20.7797,20.7797,20.7606,20.7669,25700.0
2013-02-28 12:55:00,32.61,32.62,32.59,32.59,31900.0,20.7606,20.7669,20.7478,20.7478,31900.0
2013-02-28 13:00:00,32.6,32.61,32.59,32.6,27400.0,20.7542,20.7606,20.7478,20.7542,27400.0
2013-02-28 13:05:00,32.6,32.61,32.6,32.6,15800.0,20.7542,20.7606,20.7542,20.7542,15800.0
2013-02-28 13:10:00,32.61,32.62,32.59,32.6,29300.0,20.7606,20.7669,20.7478,20.7542,29300.0
2013-02-28 13:15:00,32.59,32.61,32.59,32.6,18900.0,20.7478,20.7606,20.7478,20.7542,18900.0
2013-02-28 13:20:00,32.6,32.65,32.6,32.64,39900.0,20.7542,20.786,20.7542,20.7797,39900.0
2013-02-28 13:25:00,32.64,32.66,32.64,32.66,44400.0,20.7797,20.7924,20.7797,20.7924,44400.0
2013-02-28 13:30:00,32.65,32.67,32.64,32.65,45900.0,20.786,20.7988,20.7797,20.786,45900.0
2013-02-28 13:35:00,32.66,32.67,32.65,32.66,27900.0,20.7924,20.7988,20.786,20.7924,27900.0
2013-02-28 13:40:00,32.66,32.69,32.65,32.68,21800.0,20.7924,20.8115,20.786,20.8051,21800.0
2013-02-28 13:45:00,32.68,32.69,32.67,32.69,25800.0,20.8051,20.8115,20.7988,20.8115,25800.0
2013-02-28 13:50:00,32.68,32.7,32.68,32.7,11000.0,20.8051,20.8179,20.8051,20.8179,11000.0
2013-02-28 13:55:00,32.69,32.73,32.69,32.72,35100.0,20.8115,20.837,20.8115,20.8306,35100.0
2013-02-28 14:00:00,32.73,32.73,32.71,32.72,13200.0,20.837,20.837,20.8242,20.8306,13200.0
2013-02-28 14:05:00,32.72,32.72,32.71,32.72,15000.0,20.8306,20.8306,20.8242,20.8306,15000.0
2013-02-28 14:10:00,32.72,32.73,32.7,32.71,20900.0,20.8306,20.837,20.8179,20.8242,20900.0
2013-02-28 14:15:00,32.7,32.73,32.7,32.72,12600.0,20.8179,20.837,20.8179,20.8306,12600.0
2013-02-28 14:20:00,32.73,32.75,32.73,32.75,12200.0,20.837,20.8497,20.837,20.8497,12200.0
2013-02-28 14:25:00,32.74,32.76,32.74,32.75,18400.0,20.8433,20.8561,20.8433,20.8497,18400.0
2013-02-28 14:30:00,32.75,32.76,32.72,32.73,31800.0,20.8497,20.8561,20.8306,20.837,31800.0
2013-02-28 14:35:00,32.72,32.72,32.7,32.71,23700.0,20.8306,20.8306,20.8179,20.8242,23700.0
2013-02-28 14:40:00,32.71,32.71,32.69,32.71,20300.0,20.8242,20.8242,20.8115,20.8242,20300.0
2013-02-28 14:45:00,32.7,32.71,32.69,32.7,21200.0,20.8179,20.8242,20.8115,20.8179,21200.0
2013-02-28 14:50:00,32.7,32.72,32.69,32.71,26400.0,20.8179,20.8306,20.8115,20.8242,26400.0
2013-02-28 14:55:00,32.71,32.71,32.69,32.69,14300.0,20.8242,20.8242,20.8115,20.8115,14300.0
2013-02-28 15:00:00,32.69,32.7,32.68,32.7,21900.0,20.8115,20.8179,20.8051,20.8179,21900.0
2013-02-28 15:05:00,32.7,32.72,32.69,32.71,18000.0,20.8179,20.8306,20.8115,20.8242,18000.0
2013-02-28 15:10:00,32.7,32.71,32.66,32.68,39800.0,20.8179,20.8242,20.7924,20.8051,39800.0
2013-02-28 15:15:00,32.67,32.68,32.66,32.66,25100.0,20.7988,20.8051,20.7924,20.7924,25100.0
2013-02-28 15:20:00,32.67,32.69,32.66,32.69,31300.0,20.7988,20.8115,20.7924,20.8115,31300.0
2013-02-28 15:25:00,32.69,32.7,32.66,32.7,33900.0,20.8115,20.8179,20.7924,20.8179,33900.0
2013-02-28 15:30:00,32.7,32.71,32.69,32.71,42200.0,20.8179,20.8242,20.8115,20.8242,42200.0
2013-02-28 15:35:00,32.71,32.72,32.7,32.71,45700.0,20.8242,20.8306,20.8179,20.8242,45700.0
2013-02-28 15:40:00,32.72,32.72,32.66,32.66,63900.0,20.8306,20.8306,20.7924,20.7924,63900.0
2013-02-28 15:45:00,32.67,32.68,32.65,32.66,99900.0,20.7988,20.8051,20.786,20.7924,99900.0
2013-02-28 15:50:00,32.66,32.67,32.64,32.65,149400.0,20.7924,20.7988,20.7797,20.786,149400.0
2013-02-28 15:55:00,32.65,32.66,32.6,32.6,218000.0,20.786,20.7924,20.7542,20.7542,218000.0
2013-03-01 09:30:00,32.57,32.61,32.35,32.44,94300.0,20.7351,20.7606,20.595,20.6523,94300.0
2013-03-01 09:35:00,32.45,32.59,32.43,32.58,98100.0,20.6587,20.7478,20.646,20.7415,98100.0
2013-03-01 09:40:00,32.57,32.72,32.56,32.66,103700.0,20.7351,20.8306,20.7287,20.7924,103700.0
2013-03-01 09:45:00,32.65,32.65,32.6,32.62,41900.0,20.786,20.786,20.7542,20.7669,41900.0
2013-03-01 09:50:00,32.63,32.63,32.54,32.58,81000.0,20.7733,20.7733,20.716,20.7415,81000.0
2013-03-01 09:55:00,32.59,32.6,32.53,32.58,64300.0,20.7478,20.7542,20.7096,20.7415,64300.0
2013-03-01 10:00:00,32.59,32.61,32.49,32.51,101200.0,20.7478,20.7606,20.6842,20.6969,101200.0
2013-03-01 10:05:00,32.51,32.52,32.45,32.45,78600.0,20.6969,20.7033,20.6587,20.6587,78600.0
2013-03-01 10:10:00,32.45,32.46,32.41,32.41,79400.0,20.6587,20.6651,20.6332,20.6332,79400.0
2013-03-01 10:15:00,32.41,32.45,32.39,32.39,69600.0,20.6332,20.6587,20.6205,20.6205,69600.0
2013-03-01 10:20:00,32.4,32.41,32.37,32.38,25600.0,20.6269,20.6332,20.6078,20.6141,25600.0
2013-03-01 10:25:00,32.37,32.43,32.32,32.34,117500.0,20.6078,20.646,20.5759,20.5887,117500.0
2013-03-01 10:30:00,32.34,32.41,32.32,32.41,89500.0,20.5887,20.6332,20.5759,20.6332,89500.0
2013-03-01 10:35:00,32.42,32.43,32.4,32.42,96700.0,20.6396,20.646,20.6269,20.6396,96700.0
2013-03-01 10:40:00,32.42,32.42,32.38,32.41,31600.0,20.6396,20.6396,20.6141,20.6332,31600.0
2013-03-01 10:45:00,32.41,32.44,32.4,32.41,35200.0,20.6332,20.6523,20.6269,20.6332,35200.0
2013-03-01 10:50:00,32.41,32.47,32.41,32.44,37200.0,20.6332,20.6714,20.6332,20.6523,37200.0
2013-03-01 10:55:00,32.44,32.47,32.43,32.46,33200.0,20.6523,20.6714,20.646,20.6651,33200.0
2013-03-01 11:00:00,32.47,32.53,32.47,32.53,28400.0,20.6714,20.7096,20.6714,20.7096,28400.0
2013-03-01 11:05:00,32.53,32.56,32.52,32.53,32600.0,20.7096,20.7287,20.7033,20.7096,32600.0
2013-03-01 11:10:00,32.53,32.54,32.5,32.5,29500.0,20.7096,20.716,20.6905,20.6905,29500.0
2013-03-01 11:15:00,32.5,32.51,32.49,32.5,43300.0,20.6905,20.6969,20.6842,20.6905,43300.0
2013-03-01 11:20:00,32.5,32.52,32.48,32.51,30500.0,20.6905,20.7033,20.6778,20.6969,30500.0
2013-03-01 11:25:00,32.52,32.52,32.45,32.47,55400.0,20.7033,20.7033,20.6587,20.6714,55400.0
2013-03-01 11:30:00,32.47,32.47,32.44,32.45,36200.0,20.6714,20.6714,20.6523,20.6587,36200.0
2013-03-01 11:35:00,32.44,32.45,32.41,32.42,86000.0,20.6523,20.6587,20.6332,20.6396,86000.0
2013-03-01 11:40:00,32.43,32.44,32.41,32.44,53000.0,20.646,20.6523,20.6332,20.6523,53000.0
2013-03-01 11:45:00,32.45,32.46,32.43,32.45,29000.0,20.6587,20.6651,20.646,20.6587,29000.0
2013-03-01 11:50:00,32.46,32.48,32.45,32.48,24000.0,20.6651,20.6778,20.6587,20.6778,24000.0
2013-03-01 11:55:00,32.48,32.51,32.47,32.5,27300.0,20.6778,20.6969,20.6714,20.6905,27300.0
2013-03-01 12:00:00,32.49,32.51,32.47,32.48,28200.0,20.6842,20.6969,20.6714,20.6778,28200.0
2013-03-01 12:05:00,32.47,32.5,32.46,32.5,15000.0,20.6714,20.6905,20.6651,20.6905,15000.0
2013-03-01 12:10:00,32.5,32.52,32.49,32.52,13300.0,20.6905,20.7033,20.6842,20.7033,13300.0
2013-03-01 12:15:00,32.52,32.54,32.5,32.52,15400.0,20.7033,20.716,20.6905,20.7033,15400.0
2013-03-01 12:20:00,32.53,32.55,32.52,32.54,25800.0,20.7096,20.7224,20.7033,20.716,25800.0
2013-03-01 12:25:00,32.54,32.57,32.54,32.55,27200.0,20.716,20.7351,20.716,20.7224,27200.0
2013-03-01 12:30:00,32.55,32.58,32.55,32.58,24700.0,20.7224,20.7415,20.7224,20.7415,24700.0
2013-03-01 12:35:00,32.58,32.64,32.58,32.64,17200.0,20.7415,20.7797,20.7415,20.7797,17200.0
2013-03-01 12:40:00,32.64,32.67,32.64,32.66,18900.0,20.7797,20.7988,20.7797,20.7924,18900.0
2013-03-01 12:45:00,32.67,32.68,32.66,32.67,9000.0,20.7988,20.8051,20.7924,20.7988,9000.0
2013-03-01 12:50:00,32.67,32.71,32.67,32.7,40400.0,20.7988,20.8242,20.7988,20.8179,40400.0
2013-03-01 12:55:00,32.7,32.72,32.69,32.72,33900.0,20.8179,20.8306,20.8115,20.8306,33900.0
2013-03-01 13:00:00,32.7,32.72,32.69,32.72,15900.0,20.8179,20.8306,20.8115,20.8306,15900.0
2013-03-01 13:05:00,32.72,32.73,32.68,32.68,39500.0,20.8306,20.837,20.8051,20.8051,39500.0
2013-03-01 13:10:00,32.68,32.69,32.64,32.64,32800.0,20.8051,20.8115,20.7797,20.7797,32800.0
2013-03-01 13:15:00,32.64,32.66,32.64,32.66,17300.0,20.7797,20.7924,20.7797,20.7924,17300.0
2013-03-01 13:20:00,32.65,32.68,32.65,32.68,55900.0,20.786,20.8051,20.786,20.8051,55900.0
2013-03-01 13:25:00,32.68,32.68,32.66,32.66,24700.0,20.8051,20.8051,20.7924,20.7924,24700.0
2013-03-01 13:30:00,32.66,32.66,32.63,32.65,28100.0,20.7924,20.7924,20.7733,20.786,28100.0
2013-03-01 13:35:00,32.65,32.65,32.64,32.65,25600.0,20.786,20.786,20.7797,20.786,25600.0
2013-03-01 13:40:00,32.64,32.65,32.62,32.63,40900.0,20.7797,20.786,20.7669,20.7733,40900.0
2013-03-01 13:45:00,32.62,32.66,32.62,32.66,22100.0,20.7669,20.7924,20.7669,20.7924,22100.0
2013-03-01 13:50:00,32.67,32.71,32.66,32.71,21500.0,20.7988,20.8242,20.7924,20.8242,21500.0
2013-03-01 13:55:00,32.71,32.73,32.7,32.72,8400.0,20.8242,20.837,20.8179,20.8306,8400.0
2013-03-01 14:00:00,32.72,32.73,32.72,32.73,6400.0,20.8306,20.837,20.8306,20.837,6400.0
2013-03-01 14:05:00,32.73,32.73,32.72,32.72,25700.0,20.837,20.837,20.8306,20.8306,25700.0
2013-03-01 14:10:00,32.72,32.73,32.71,32.71,19500.0,20.8306,20.837,20.8242,20.8242,19500.0
2013-03-01 14:15:00,32.71,32.72,32.7,32.7,14400.0,20.8242,20.8306,20.8179,20.8179,14400.0
2013-03-01 14:20:00,32.7,32.72,32.69,32.69,19700.0,20.8179,20.8306,20.8115,20.8115,19700.0
2013-03-01 14:25:00,32.69,32.71,32.69,32.71,31400.0,20.8115,20.8242,20.8115,20.8242,31400.0
2013-03-01 14:30:00,32.72,32.73,32.72,32.73,10400.0,20.8306,20.837,20.8306,20.837,10400.0
2013-03-01 14:35:00,32.72,32.73,32.72,32.72,25300.0,20.8306,20.837,20.8306,20.8306,25300.0
2013-03-01 14:40:00,32.72,32.74,32.72,32.73,9800.0,20.8306,20.8433,20.8306,20.837,9800.0
2013-03-01 14:45:00,32.74,32.74,32.7,32.71,27800.0,20.8433,20.8433,20.8179,20.8242,27800.0
2013-03-01 14:50:00,32.7,32.73,32.7,32.73,29300.0,20.8179,20.837,20.8179,20.837,29300.0
2013-03-01 14:55:00,32.73,32.75,32.71,32.75,21800.0,20.837,20.8497,20.8242,20.8497,21800.0
2013-03-01 15:00:00,32.75,32.76,32.73,32.74,37600.0,20.8497,20.8561,20.837,20.8433,37600.0
2013-03-01 15:05:00,32.73,32.76,32.73,32.75,49200.0,20.837,20.8561,20.837,20.8497,49200.0
2013-03-01 15:10:00,32.75,32.76,32.74,32.75,34200.0,20.8497,20.8561,20.8433,20.8497,34200.0
2013-03-01 15:15:00,32.74,32.75,32.74,32.74,43100.0,20.8433,20.8497,20.8433,20.8433,43100.0
2013-03-01 15:20:00,32.75,32.76,32.73,32.73,108100.0,20.8497,20.8561,20.837,20.837,108100.0
2013-03-01 15:25:00,32.74,32.76,32.71,32.71,41700.0,20.8433,20.8561,20.8242,20.8242,41700.0
2013-03-01 15:30:00,32.71,32.75,32.71,32.74,55900.0,20.8242,20.8497,20.8242,20.8433,55900.0
2013-03-01 15:35:00,32.73,32.76,32.72,32.76,33400.0,20.837,20.8561,20.8306,20.8561,33400.0
2013-03-01 15:40:00,32.76,32.77,32.74,32.77,58600.0,20.8561,20.8624,20.8433,20.8624,58600.0
2013-03-01 15:45:00,32.76,32.83,32.76,32.83,53100.0,20.8561,20.9006,20.8561,20.9006,53100.0
2013-03-01 15:50:00,32.83,32.83,32.79,32.8,83700.0,20.9006,20.9006,20.8752,20.8815,83700.0
2013-03-01 15:55:00,32.8,32.85,32.8,32.84,245400.0,20.8815,20.9134,20.8815,20.907,245400.0
2013-03-04 09:30:00,32.88,32.88,32.75,32.85,52800.0,20.9325,20.9325,20.8497,20.9134,52800.0
2013-03-04 09:35:00,32.85,32.87,32.73,32.77,30400.0,20.9134,20.9261,20.837,20.8624,30400.0
2013-03-04 09:40:00,32.77,32.84,32.77,32.8,20900.0,20.8624,20.907,20.8624,20.8815,20900.0
2013-03-04 09:45:00,32.8,32.91,32.79,32.9,45100.0,20.8815,20.9516,20.8752,20.9452,45100.0
2013-03-04 09:50:00,32.89,32.91,32.86,32.91,19600.0,20.9388,20.9516,20.9197,20.9516,19600.0
2013-03-04 09:55:00,32.91,32.92,32.91,32.91,36700.0,20.9516,20.9579,20.9516,20.9516,36700.0
2013-03-04 10:00:00,32.92,32.98,32.92,32.96,23300.0,20.9579,20.9961,20.9579,20.9834,23300.0
2013-03-04 10:05:00,32.96,32.98,32.95,32.95,44300.0,20.9834,20.9961,20.977,20.977,44300.0
2013-03-04 10:10:00,32.95,33.01,32.95,32.98,99400.0,20.977,21.0152,20.977,20.9961,99400.0
2013-03-04 10:15:00,32.98,32.99,32.97,32.98,25400.0,20.9961,21.0025,20.9898,20.9961,25400.0
2013-03-04 10:20:00,32.99,33.0,32.98,32.99,25600.0,21.0025,21.0088,20.9961,21.0025,25600.0
2013-03-04 10:25:00,32.99,33.1,32.99,33.09,89900.0,21.0025,21.0725,21.0025,21.0661,89900.0
2013-03-04 10:30:00,33.09,33.16,33.08,33.16,36600.0,21.0661,21.1107,21.0598,21.1107,36600.0
2013-03-04 10:35:00,33.16,33.17,33.13,33.16,59900.0,21.1107,21.1171,21.0916,21.1107,59900.0
2013-03-04 10:40:00,33.17,33.2,33.17,33.2,46800.0,21.1171,21.1362,21.1171,21.1362,46800.0
2013-03-04 10:45:00,33.2,33.21,33.18,33.21,76800.0,21.1362,21.1425,21.1234,21.1425,76800.0
2013-03-04 10:50:00,33.21,33.24,33.2,33.24,18700.0,21.1425,21.1616,21.1362,21.1616,18700.0
2013-03-04 10:55:00,33.24,33.24,33.23,33.23,18500.0,21.1616,21.1616,21.1553,21.1553,18500.0
2013-03-04 11:00:00,33.23,33.24,33.23,33.24,38400.0,21.1553,21.1616,21.1553,21.1616,38400.0
2013-03-04 11:05:00,33.25,33.25,33.22,33.22,37200.0,21.168,21.168,21.1489,21.1489,37200.0
2013-03-04 11:10:00,33.23,33.25,33.22,33.25,42100.0,21.1553,21.168,21.1489,21.168,42100.0
2013-03-04 11:15:00,33.25,33.27,33.23,33.25,34900.0,21.168,21.1807,21.1553,21.168,34900.0
2013-03-04 11:20:00,33.24,33.25,33.2,33.23,50400.0,21.1616,21.168,21.1362,21.1553,50400.0
2013-03-04 11:25:00,33.24,33.27,33.23,33.25,43800.0,21.1616,21.1807,21.1553,21.168,43800.0
2013-03-04 11:30:00,33.26,33.28,33.25,33.26,25900.0,21.1744,21.1871,21.168,21.1744,25900.0
2013-03-04 11:35:00,33.26,33.27,33.22,33.23,25000.0,21.1744,21.1807,21.1489,21.1553,25000.0
2013-03-04 11:40:00,33.24,33.26,33.23,33.26,21900.0,21.1616,21.1744,21.1553,21.1744,21900.0
2013-03-04 11:45:00,33.26,33.28,33.26,33.28,11000.0,21.1744,21.1871,21.1744,21.1871,11000.0
2013-03-04 11:50:00,33.28,33.31,33.27,33.31,27000.0,21.1871,21.2062,21.1807,21.2062,27000.0
2013-03-04 11:55:00,33.31,33.32,33.29,33.3,16600.0,21.2062,21.2126,21.1935,21.1998,16600.0
2013-03-04 12:00:00,33.3,33.31,33.29,33.3,17600.0,21.1998,21.2062,21.1935,21.1998,17600.0
2013-03-04 12:05:00,33.29,33.3,33.28,33.29,22700.0,21.1935,21.1998,21.1871,21.1935,22700.0
2013-03-04 12:10:00,33.29,33.29,33.26,33.26,13100.0,21.1935,21.1935,21.1744,21.1744,13100.0
2013-03-04 12:15:00,33.27,33.29,33.25,33.27,21300.0,21.1807,21.1935,21.168,21.1807,21300.0
2013-03-04 12:20:00,33.26,33.26,33.24,33.26,16800.0,21.1744,21.1744,21.1616,21.1744,16800.0
2013-03-04 12:25:00,33.26,33.26,33.24,33.24,10900.0,21.1744,21.1744,21.1616,21.1616,10900.0
2013-03-04 12:30:00,33.23,33.24,33.2,33.2,19700.0,21.1553,21.1616,21.1362,21.1362,19700.0
2013-03-04 12:35:00,33.21,33.26,33.21,33.26,24900.0,21.1425,21.1744,21.1425,21.1744,24900.0
2013-03-04 12:40:00,33.26,33.27,33.25,33.27,11900.0,21.1744,21.1807,21.168,21.1807,11900.0
2013-03-04 12:45:00,33.27,33.27,33.25,33.25,17400.0,21.1807,21.1807,21.168,21.168,17400.0
2013-03-04 12:50:00,33.26,33.29,33.25,33.27,12900.0,21.1744,21.1935,21.168,21.1807,12900.0
2013-03-04 12:55:00,33.28,33.28,33.27,33.28,12700.0,21.1871,21.1871,21.1807,21.1871,12700.0
2013-03-04 13:00:00,33.27,33.28,33.25,33.26,17400.0,21.1807,21.1871,21.168,21.1744,17400.0
2013-03-04 13:05:00,33.26,33.26,33.22,33.23,63500.0,21.1744,21.1744,21.1489,21.1553,63500.0
2013-03-04 13:10:00,33.23,33.23,33.21,33.22,24700.0,21.1553,21.1553,21.1425,21.1489,24700.0
2013-03-04 13:15:00,33.22,33.25,33.21,33.24,21700.0,21.1489,21.168,21.1425,21.1616,21700.0
2013-03-04 13:20:00,33.25,33.28,33.23,33.26,62300.0,21.168,21.1871,21.1553,21.1744,62300.0
2013-03-04 13:25:00,33.26,33.3,33.25,33.3,60100.0,21.1744,21.1998,21.168,21.1998,60100.0
2013-03-04 13:30:00,33.3,33.3,33.28,33.29,13900.0,21.1998,21.1998,21.1871,21.1935,13900.0
2013-03-04 13:35:00,33.3,33.3,33.28,33.29,46800.0,21.1998,21.1998,21.1871,21.1935,46800.0
2013-03-04 13:40:00,33.3,33.3,33.27,33.27,26600.0,21.1998,21.1998,21.1807,21.1807,26600.0
2013-03-04 13:45:00,33.27,33.28,33.26,33.27,13900.0,21.1807,21.1871,21.1744,21.1807,13900.0
2013-03-04 13:50:00,33.28,33.33,33.27,33.32,36300.0,21.1871,21.2189,21.1807,21.2126,36300.0
2013-03-04 13:55:00,33.32,33.34,33.32,33.33,16100.0,21.2126,21.2253,21.2126,21.2189,16100.0
2013-03-04 14:00:00,33.33,33.36,33.32,33.35,19500.0,21.2189,21.238,21.2126,21.2317,19500.0
2013-03-04 14:05:00,33.36,33.41,33.36,33.38,41700.0,21.238,21.2699,21.238,21.2508,41700.0
2013-03-04 14:10:00,33.38,33.39,33.37,33.37,42700.0,21.2508,21.2571,21.2444,21.2444,42700.0
2013-03-04 14:15:00,33.37,33.41,33.37,33.39,28700.0,21.2444,21.2699,21.2444,21.2571,28700.0
2013-03-04 14:20:00,33.38,33.41,33.38,33.39,19900.0,21.2508,21.2699,21.2508,21.2571,19900.0
2013-03-04 14:25:00,33.38,33.44,33.38,33.43,38600.0,21.2508,21.289,21.2508,21.2826,38600.0
2013-03-04 14:30:00,33.44,33.44,33.39,33.4,30600.0,21.289,21.289,21.2571,21.2635,30600.0
2013-03-04 14:35:00,33.4,33.42,33.39,33.4,20200.0,21.2635,21.2762,21.2571,21.2635,20200.0
2013-03-04 14:40:00,33.4,33.41,33.39,33.4,17700.0,21.2635,21.2699,21.2571,21.2635,17700.0
2013-03-04 14:45:00,33.4,33.4,33.35,33.36,42100.0,21.2635,21.2635,21.2317,21.238,42100.0
2013-03-04 14:50:00,33.35,33.35,33.33,33.34,19200.0,21.2317,21.2317,21.2189,21.2253,19200.0
2013-03-04 14:55:00,33.34,33.34,33.3,33.3,26200.0,21.2253,21.2253,21.1998,21.1998,26200.0
2013-03-04 15:00:00,33.3,33.31,33.26,33.26,40700.0,21.1998,21.2062,21.1744,21.1744,40700.0
2013-03-04 15:05:00,33.26,33.27,33.23,33.24,55600.0,21.1744,21.1807,21.1553,21.1616,55600.0
2013-03-04 15:10:00,33.24,33.27,33.22,33.22,80600.0,21.1616,21.1807,21.1489,21.1489,80600.0
2013-03-04 15:15:00,33.22,33.25,33.19,33.24,116600.0,21.1489,21.168,21.1298,21.1616,116600.0
2013-03-04 15:20:00,33.24,33.3,33.24,33.3,46600.0,21.1616,21.1998,21.1616,21.1998,46600.0
2013-03-04 15:25:00,33.29,33.3,33.29,33.3,205500.0,21.1935,21.1998,21.1935,21.1998,205500.0
2013-03-04 15:30:00,33.29,33.3,33.24,33.25,84300.0,21.1935,21.1998,21.1616,21.168,84300.0
2013-03-04 15:35:00,33.24,33.26,33.21,33.24,48900.0,21.1616,21.1744,21.1425,21.1616,48900.0
2013-03-04 15:40:00,33.24,33.24,33.21,33.22,52500.0,21.1616,21.1616,21.1425,21.1489,52500.0
2013-03-04 15:45:00,33.22,33.25,33.21,33.24,66500.0,21.1489,21.168,21.1425,21.1616,66500.0
2013-03-04 15:50:00,33.24,33.24,33.21,33.22,74300.0,21.1616,21.1616,21.1425,21.1489,74300.0
2013-03-04 15:55:00,33.22,33.23,33.2,33.22,253200.0,21.1489,21.1553,21.1362,21.1489,253200.0
2013-03-05 09:30:00,33.34,33.44,33.34,33.39,43100.0,21.2253,21.289,21.2253,21.2571,43100.0
2013-03-05 09:35:00,33.37,33.47,33.37,33.41,22100.0,21.2444,21.3081,21.2444,21.2699,22100.0
2013-03-05 09:40:00,33.42,33.46,33.4,33.42,22000.0,21.2762,21.3017,21.2635,21.2762,22000.0
2013-03-05 09:45:00,33.43,33.47,33.42,33.44,21900.0,21.2826,21.3081,21.2762,21.289,21900.0
2013-03-05 09:50:00,33.44,33.44,33.38,33.39,31500.0,21.289,21.289,21.2508,21.2571,31500.0
2013-03-05 09:55:00,33.38,33.4,33.36,33.38,15900.0,21.2508,21.2635,21.238,21.2508,15900.0
2013-03-05 10:00:00,33.39,33.43,33.36,33.41,41000.0,21.2571,21.2826,21.238,21.2699,41000.0
2013-03-05 10:05:00,33.4,33.41,33.35,33.37,28300.0,21.2635,21.2699,21.2317,21.2444,28300.0
2013-03-05 10:10:00,33.37,33.38,33.32,33.34,36800.0,21.2444,21.2508,21.2126,21.2253,36800.0
2013-03-05 10:15:00,33.34,33.42,33.32,33.41,89000.0,21.2253,21.2762,21.2126,21.2699,89000.0
2013-03-05 10:20:00,33.41,33.45,33.41,33.44,34200.0,21.2699,21.2953,21.2699,21.289,34200.0
2013-03-05 10:25:00,33.44,33.48,33.43,33.48,24700.0,21.289,21.3144,21.2826,21.3144,24700.0
2013-03-05 10:30:00,33.48,33.5,33.45,33.49,56600.0,21.3144,21.3272,21.2953,21.3208,56600.0
2013-03-05 10:35:00,33.49,33.52,33.49,33.5,24400.0,21.3208,21.3399,21.3208,21.3272,24400.0
2013-03-05 10:40:00,33.5,33.52,33.48,33.48,23200.0,21.3272,21.3399,21.3144,21.3144,23200.0
2013-03-05 10:45:00,33.49,33.53,33.48,33.53,38300.0,21.3208,21.3463,21.3144,21.3463,38300.0
2013-03-05 10:50:00,33.53,33.56,33.52,33.56,21300.0,21.3463,21.3654,21.3399,21.3654,21300.0
2013-03-05 10:55:00,33.56,33.58,33.49,33.49,49600.0,21.3654,21.3781,21.3208,21.3208,49600.0
2013-03-05 11:00:00,33.5,33.51,33.49,33.51,55100.0,21.3272,21.3335,21.3208,21.3335,55100.0
2013-03-05 11:05:00,33.5,33.51,33.49,33.5,58000.0,21.3272,21.3335,21.3208,21.3272,58000.0
2013-03-05 11:10:00,33.5,33.55,33.5,33.54,74700.0,21.3272,21.359,21.3272,21.3526,74700.0
2013-03-05 11:15:00,33.55,33.58,33.54,33.57,36600.0,21.359,21.3781,21.3526,21.3717,36600.0
2013-03-05 11:20:00,33.57,33.59,33.57,33.59,17600.0,21.3717,21.3845,21.3717,21.3845,17600.0
2013-03-05 11:25:00,33.59,33.59,33.54,33.55,27800.0,21.3845,21.3845,21.3526,21.359,27800.0
2013-03-05 11:30:00,33.55,33.59,33.55,33.59,29900.0,21.359,21.3845,21.359,21.3845,29900.0
2013-03-05 11:35:00,33.58,33.59,33.55,33.55,23800.0,21.3781,21.3845,21.359,21.359,23800.0
2013-03-05 11:40:00,33.55,33.55,33.54,33.54,18600.0,21.359,21.359,21.3526,21.3526,18600.0
2013-03-05 11:45:00,33.54,33.58,33.54,33.58,20000.0,21.3526,21.3781,21.3526,21.3781,20000.0
2013-03-05 11:50:00,33.58,33.58,33.53,33.57,29400.0,21.3781,21.3781,21.3463,21.3717,29400.0
2013-03-05 11:55:00,33.57,33.57,33.55,33.56,26000.0,21.3717,21.3717,21.359,21.3654,26000.0
2013-03-05 12:00:00,33.57,33.58,33.53,33.54,20900.0,21.3717,21.3781,21.3463,21.3526,20900.0
2013-03-05 12:05:00,33.54,33.59,33.53,33.58,42800.0,21.3526,21.3845,21.3463,21.3781,42800.0
2013-03-05 12:10:00,33.57,33.61,33.57,33.6,34400.0,21.3717,21.3972,21.3717,21.3908,34400.0
2013-03-05 12:15:00,33.6,33.6,33.57,33.57,20700.0,21.3908,21.3908,21.3717,21.3717,20700.0
2013-03-05 12:20:00,33.58,33.58,33.53,33.53,12300.0,21.3781,21.3781,21.3463,21.3463,12300.0
2013-03-05 12:25:00,33.54,33.54,33.51,33.51,18200.0,21.3526,21.3526,21.3335,21.3335,18200.0
2013-03-05 12:30:00,33.51,33.52,33.51,33.52,22000.0,21.3335,21.3399,21.3335,21.3399,22000.0
2013-03-05 12:35:00,33.52,33.52,33.5,33.52,74300.0,21.3399,21.3399,21.3272,21.3399,74300.0
2013-03-05 12:40:00,33.53,33.6,33.52,33.6,23500.0,21.3463,21.3908,21.3399,21.3908,23500.0
2013-03-05 12:45:00,33.59,33.6,33.57,33.58,16600.0,21.3845,21.3908,21.3717,21.3781,16600.0
2013-03-05 12:50:00,33.59,33.6,33.58,33.59,9300.0,21.3845,21.3908,21.3781,21.3845,9300.0
2013-03-05 12:55:00,33.6,33.6,33.57,33.57,15900.0,21.3908,21.3908,21.3717,21.3717,15900.0
2013-03-05 13:00:00,33.57,33.58,33.57,33.58,4300.0,21.3717,21.3781,21.3717,21.3781,4300.0
2013-03-05 13:05:00,33.57,33.58,33.54,33.55,17200.0,21.3717,21.3781,21.3526,21.359,17200.0
2013-03-05 13:10:00,33.54,33.56,33.53,33.55,32900.0,21.3526,21.3654,21.3463,21.359,32900.0
2013-03-05 13:15:00,33.56,33.57,33.55,33.57,18900.0,21.3654,21.3717,21.359,21.3717,18900.0
2013-03-05 13:20:00,33.56,33.57,33.55,33.56,12800.0,21.3654,21.3717,21.359,21.3654,12800.0
2013-03-05 13:25:00,33.55,33.56,33.54,33.56,19600.0,21.359,21.3654,21.3526,21.3654,19600.0
2013-03-05 13:30:00,33.56,33.59,33.54,33.59,23800.0,21.3654,21.3845,21.3526,21.3845,23800.0
2013-03-05 13:35:00,33.58,33.6,33.57,33.58,24800.0,21.3781,21.3908,21.3717,21.3781,24800.0
2013-03-05 13:40:00,33.58,33.59,33.55,33.56,26000.0,21.3781,21.3845,21.359,21.3654,26000.0
2013-03-05 13:45:00,33.57,33.57,33.56,33.56,4200.0,21.3717,21.3717,21.3654,21.3654,4200.0
2013-03-05 13:50:00,33.56,33.58,33.54,33.54,38300.0,21.3654,21.3781,21.3526,21.3526,38300.0
2013-03-05 13:55:00,33.54,33.55,33.53,33.53,26800.0,21.3526,21.359,21.3463,21.3463,26800.0
2013-03-05 14:00:00,33.53,33.53,33.5,33.5,19600.0,21.3463,21.3463,21.3272,21.3272,19600.0
2013-03-05 14:05:00,33.5,33.5,33.49,33.49,21200.0,21.3272,21.3272,21.3208,21.3208,21200.0
2013-03-05 14:10:00,33.5,33.5,33.49,33.5,13800.0,21.3272,21.3272,21.3208,21.3272,13800.0
2013-03-05 14:15:00,33.5,33.53,33.49,33.53,33200.0,21.3272,21.3463,21.3208,21.3463,33200.0
2013-03-05 14:20:00,33.53,33.54,33.52,33.52,41900.0,21.3463,21.3526,21.3399,21.3399,41900.0
2013-03-05 14:25:00,33.52,33.54,33.51,33.53,71100.0,21.3399,21.3526,21.3335,21.3463,71100.0
2013-03-05 14:30:00,33.53,33.56,33.53,33.56,29100.0,21.3463,21.3654,21.3463,21.3654,29100.0
2013-03-05 14:35:00,33.56,33.56,33.54,33.54,31600.0,21.3654,21.3654,21.3526,21.3526,31600.0
2013-03-05 14:40:00,33.55,33.59,33.54,33.59,35500.0,21.359,21.3845,21.3526,21.3845,35500.0
2013-03-05 14:45:00,33.59,33.6,33.58,33.59,21400.0,21.3845,21.3908,21.3781,21.3845,21400.0
2013-03-05 14:50:00,33.58,33.58,33.56,33.56,17800.0,21.3781,21.3781,21.3654,21.3654,17800.0
2013-03-05 14:55:00,33.56,33.57,33.54,33.57,29100.0,21.3654,21.3717,21.3526,21.3717,29100.0
2013-03-05 15:00:00,33.57,33.58,33.55,33.57,35500.0,21.3717,21.3781,21.359,21.3717,35500.0
2013-03-05 15:05:00,33.57,33.6,33.56,33.6,34400.0,21.3717,21.3908,21.3654,21.3908,34400.0
2013-03-05 15:10:00,33.61,33.61,33.58,33.59,21600.0,21.3972,21.3972,21.3781,21.3845,21600.0
2013-03-05 15:15:00,33.59,33.59,33.57,33.57,18800.0,21.3845,21.3845,21.3717,21.3717,18800.0
2013-03-05 15:20:00,33.57,33.57,33.52,33.52,36700.0,21.3717,21.3717,21.3399,21.3399,36700.0
2013-03-05 15:25:00,33.52,33.53,33.5,33.51,64200.0,21.3399,21.3463,21.3272,21.3335,64200.0
2013-03-05 15:30:00,33.5,33.51,33.47,33.48,90500.0,21.3272,21.3335,21.3081,21.3144,90500.0
2013-03-05 15:35:00,33.47,33.49,33.47,33.48,59700.0,21.3081,21.3208,21.3081,21.3144,59700.0
2013-03-05 15:40:00,33.49,33.53,33.48,33.51,62700.0,21.3208,21.3463,21.3144,21.3335,62700.0
2013-03-05 15:45:00,33.51,33.51,33.47,33.47,53500.0,21.3335,21.3335,21.3081,21.3081,53500.0
2013-03-05 15:50:00,33.48,33.48,33.43,33.43,101300.0,21.3144,21.3144,21.2826,21.2826,101300.0
2013-03-05 15:55:00,33.44,33.46,33.4,33.46,232200.0,21.289,21.3017,21.2635,21.3017,232200.0
2013-03-06 09:30:00,33.08,33.1,33.03,33.03,90000.0,21.2899,21.3027,21.2577,21.2577,90000.0
2013-03-06 09:35:00,33.03,33.13,33.03,33.09,48700.0,21.2577,21.3221,21.2577,21.2963,48700.0
2013-03-06 09:40:00,33.09,33.11,33.05,33.09,35500.0,21.2963,21.3092,21.2706,21.2963,35500.0
2013-03-06 09:45:00,33.08,33.09,33.02,33.02,54600.0,21.2899,21.2963,21.2513,21.2513,54600.0
2013-03-06 09:50:00,33.02,33.02,32.88,32.9,69600.0,21.2513,21.2513,21.1612,21.174,69600.0
2013-03-06 09:55:00,32.9,32.95,32.89,32.94,37100.0,21.174,21.2062,21.1676,21.1998,37100.0
2013-03-06 10:00:00,32.94,32.95,32.89,32.92,84800.0,21.1998,21.2062,21.1676,21.1869,84800.0
2013-03-06 10:05:00,32.93,32.95,32.9,32.9,57800.0,21.1933,21.2062,21.174,21.174,57800.0
2013-03-06 10:10:00,32.91,32.99,32.86,32.96,84500.0,21.1805,21.2319,21.1483,21.2126,84500.0
2013-03-06 10:15:00,32.97,33.0,32.93,32.93,48500.0,21.2191,21.2384,21.1933,21.1933,48500.0
2013-03-06 10:20:00,32.93,32.94,32.89,32.9,41700.0,21.1933,21.1998,21.1676,21.174,41700.0
2013-03-06 10:25:00,32.89,32.92,32.88,32.92,65000.0,21.1676,21.1869,21.1612,21.1869,65000.0
2013-03-06 10:30:00,32.92,32.94,32.88,32.89,37000.0,21.1869,21.1998,21.1612,21.1676,37000.0
2013-03-06 10:35:00,32.89,32.92,32.88,32.91,38200.0,21.1676,21.1869,21.1612,21.1805,38200.0
2013-03-06 10:40:00,32.91,32.93,32.9,32.92,17700.0,21.1805,21.1933,21.174,21.1869,17700.0
2013-03-06 10:45:00,32.91,32.92,32.87,32.87,28700.0,21.1805,21.1869,21.1547,21.1547,28700.0
2013-03-06 10:50:00,32.87,32.9,32.87,32.89,24800.0,21.1547,21.174,21.1547,21.1676,24800.0
2013-03-06 10:55:00,32.88,32.89,32.85,32.85,50700.0,21.1612,21.1676,21.1418,21.1418,50700.0
2013-03-06 11:00:00,32.86,32.93,32.85,32.93,69400.0,21.1483,21.1933,21.1418,21.1933,69400.0
2013-03-06 11:05:00,32.94,32.95,32.92,32.94,20000.0,21.1998,21.2062,21.1869,21.1998,20000.0
2013-03-06 11:10:00,32.93,32.96,32.92,32.96,29700.0,21.1933,21.2126,21.1869,21.2126,29700.0
2013-03-06 11:15:00,32.96,33.02,32.95,33.02,21900.0,21.2126,21.2513,21.2062,21.2513,21900.0
2013-03-06 11:20:00,33.02,33.02,32.96,32.96,11900.0,21.2513,21.2513,21.2126,21.2126,11900.0
2013-03-06 11:25:00,32.96,32.96,32.92,32.93,6700.0,21.2126,21.2126,21.1869,21.1933,6700.0
2013-03-06 11:30:00,32.92,32.95,32.91,32.95,16100.0,21.1869,21.2062,21.1805,21.2062,16100.0
2013-03-06 11:35:00,32.94,32.94,32.93,32.93,13700.0,21.1998,21.1998,21.1933,21.1933,13700.0
2013-03-06 11:40:00,32.94,32.95,32.93,32.95,15100.0,21.1998,21.2062,21.1933,21.2062,15100.0
2013-03-06 11:45:00,32.94,32.94,32.93,32.94,10700.0,21.1998,21.1998,21.1933,21.1998,10700.0
2013-03-06 11:50:00,32.95,32.96,32.91,32.92,21800.0,21.2062,21.2126,21.1805,21.1869,21800.0
2013-03-06 11:55:00,32.93,32.93,32.92,32.93,19800.0,21.1933,21.1933,21.1869,21.1933,19800.0
2013-03-06 12:00:00,32.92,32.92,32.91,32.92,13600.0,21.1869,21.1869,21.1805,21.1869,13600.0
2013-03-06 12:05:00,32.92,32.93,32.9,32.93,11800.0,21.1869,21.1933,21.174,21.1933,11800.0
2013-03-06 12:10:00,32.93,32.97,32.93,32.95,17400.0,21.1933,21.2191,21.1933,21.2062,17400.0
2013-03-06 12:15:00,32.94,32.95,32.93,32.94,13900.0,21.1998,21.2062,21.1933,21.1998,13900.0
2013-03-06 12:20:00,32.94,32.95,32.93,32.93,12700.0,21.1998,21.2062,21.1933,21.1933,12700.0
2013-03-06 12:25:00,32.93,32.94,32.92,32.92,16400.0,21.1933,21.1998,21.1869,21.1869,16400.0
2013-03-06 12:30:00,32.93,32.94,32.92,32.94,12800.0,21.1933,21.1998,21.1869,21.1998,12800.0
2013-03-06 12:35:00,32.94,32.96,32.94,32.94,7200.0,21.1998,21.2126,21.1998,21.1998,7200.0
2013-03-06 12:40:00,32.94,32.95,32.93,32.95,5700.0,21.1998,21.2062,21.1933,21.2062,5700.0
2013-03-06 12:45:00,32.95,32.96,32.94,32.95,11100.0,21.2062,21.2126,21.1998,21.2062,11100.0
2013-03-06 12:50:00,32.95,32.96,32.94,32.94,4100.0,21.2062,21.2126,21.1998,21.1998,4100.0
2013-03-06 12:55:00,32.94,32.94,32.91,32.92,16200.0,21.1998,21.1998,21.1805,21.1869,16200.0
2013-03-06 13:00:00,32.92,32.94,32.91,32.94,9400.0,21.1869,21.1998,21.1805,21.1998,9400.0
2013-03-06 13:05:00,32.94,32.94,32.92,32.93,4400.0,21.1998,21.1998,21.1869,21.1933,4400.0
2013-03-06 13:10:00,32.92,32.92,32.91,32.91,6900.0,21.1869,21.1869,21.1805,21.1805,6900.0
2013-03-06 13:15:00,32.91,32.92,32.9,32.9,5000.0,21.1805,21.1869,21.174,21.174,5000.0
2013-03-06 13:20:00,32.9,32.91,32.89,32.9,4800.0,21.174,21.1805,21.1676,21.174,4800.0
2013-03-06 13:25:00,32.89,32.91,32.89,32.9,13800.0,21.1676,21.1805,21.1676,21.174,13800.0
2013-03-06 13:30:00,32.9,32.91,32.89,32.91,12700.0,21.174,21.1805,21.1676,21.1805,12700.0
2013-03-06 13:35:00,32.9,32.91,32.9,32.91,7800.0,21.174,21.1805,21.174,21.1805,7800.0
2013-03-06 13:40:00,32.91,32.93,32.91,32.93,7600.0,21.1805,21.1933,21.1805,21.1933,7600.0
2013-03-06 13:45:00,32.94,32.94,32.91,32.92,13800.0,21.1998,21.1998,21.1805,21.1869,13800.0
2013-03-06 13:50:00,32.92,32.92,32.89,32.9,12300.0,21.1869,21.1869,21.1676,21.174,12300.0
2013-03-06 13:55:00,32.9,32.9,32.88,32.89,13800.0,21.174,21.174,21.1612,21.1676,13800.0
2013-03-06 14:00:00,32.9,32.93,32.89,32.92,7800.0,21.174,21.1933,21.1676,21.1869,7800.0
2013-03-06 14:05:00,32.92,32.93,32.9,32.92,15600.0,21.1869,21.1933,21.174,21.1869,15600.0
2013-03-06 14:10:00,32.92,32.92,32.9,32.91,14400.0,21.1869,21.1869,21.174,21.1805,14400.0
2013-03-06 14:15:00,32.9,32.93,32.9,32.92,30500.0,21.174,21.1933,21.174,21.1869,30500.0
2013-03-06 14:20:00,32.93,32.94,32.93,32.93,3900.0,21.1933,21.1998,21.1933,21.1933,3900.0
2013-03-06 14:25:00,32.93,32.95,32.93,32.94,8300.0,21.1933,21.2062,21.1933,21.1998,8300.0
2013-03-06 14:30:00,32.94,32.99,32.93,32.98,20200.0,21.1998,21.2319,21.1933,21.2255,20200.0
2013-03-06 14:35:00,32.98,32.99,32.95,32.95,10100.0,21.2255,21.2319,21.2062,21.2062,10100.0
2013-03-06 14:40:00,32.95,32.98,32.95,32.98,17300.0,21.2062,21.2255,21.2062,21.2255,17300.0
2013-03-06 14:45:00,32.98,33.02,32.97,33.01,28600.0,21.2255,21.2513,21.2191,21.2448,28600.0
2013-03-06 14:50:00,33.01,33.05,33.01,33.04,36400.0,21.2448,21.2706,21.2448,21.2641,36400.0
2013-03-06 14:55:00,33.03,33.07,33.03,33.04,18900.0,21.2577,21.2834,21.2577,21.2641,18900.0
2013-03-06 15:00:00,33.05,33.05,33.04,33.05,32400.0,21.2706,21.2706,21.2641,21.2706,32400.0
2013-03-06 15:05:00,33.05,33.05,33.03,33.04,29900.0,21.2706,21.2706,21.2577,21.2641,29900.0
2013-03-06 15:10:00,33.03,33.06,33.03,33.05,21600.0,21.2577,21.277,21.2577,21.2706,21600.0
2013-03-06 15:15:00,33.05,33.06,33.04,33.05,12300.0,21.2706,21.277,21.2641,21.2706,12300.0
2013-03-06 15:20:00,33.05,33.06,33.04,33.05,14700.0,21.2706,21.277,21.2641,21.2706,14700.0
2013-03-06 15:25:00,33.05,33.05,33.03,33.03,22800.0,21.2706,21.2706,21.2577,21.2577,22800.0
2013-03-06 15:30:00,33.03,33.04,33.01,33.01,26800.0,21.2577,21.2641,21.2448,21.2448,26800.0
2013-03-06 15:35:00,33.01,33.01,32.96,32.96,37200.0,21.2448,21.2448,21.2126,21.2126,37200.0
2013-03-06 15:40:00,32.96,32.96,32.94,32.94,19200.0,21.2126,21.2126,21.1998,21.1998,19200.0
2013-03-06 15:45:00,32.94,32.96,32.93,32.93,48600.0,21.1998,21.2126,21.1933,21.1933,48600.0
2013-03-06 15:50:00,32.94,32.94,32.93,32.93,32900.0,21.1998,21.1998,21.1933,21.1933,32900.0
2013-03-06 15:55:00,32.94,32.97,32.93,32.95,164600.0,21.1998,21.2191,21.1933,21.2062,164600.0
2013-03-07 09:30:00,32.97,33.11,32.97,33.1,31000.0,21.2191,21.3092,21.2191,21.3027,31000.0
2013-03-07 09:35:00,33.08,33.17,33.06,33.16,30700.0,21.2899,21.3478,21.277,21.3414,30700.0
2013-03-07 09:40:00,33.16,33.16,33.11,33.13,16100.0,21.3414,21.3414,21.3092,21.3221,16100.0
2013-03-07 09:45:00,33.15,33.15,33.08,33.08,22000.0,21.3349,21.3349,21.2899,21.2899,22000.0
2013-03-07 09:50:00,33.08,33.09,33.0,33.01,31100.0,21.2899,21.2963,21.2384,21.2448,31100.0
2013-03-07 09:55:00,33.01,33.07,33.0,33.06,22500.0,21.2448,21.2834,21.2384,21.277,22500.0
2013-03-07 10:00:00,33.06,33.1,33.06,33.08,21000.0,21.277,21.3027,21.277,21.2899,21000.0
2013-03-07 10:05:00,33.08,33.09,33.07,33.09,19900.0,21.2899,21.2963,21.2834,21.2963,19900.0
2013-03-07 10:10:00,33.08,33.09,33.06,33.07,15000.0,21.2899,21.2963,21.277,21.2834,15000.0
2013-03-07 10:15:00,33.07,33.1,33.07,33.07,15200.0,21.2834,21.3027,21.2834,21.2834,15200.0
2013-03-07 10:20:00,33.08,33.08,33.03,33.06,23500.0,21.2899,21.2899,21.2577,21.277,23500.0
2013-03-07 10:25:00,33.06,33.07,33.02,33.05,46600.0,21.277,21.2834,21.2513,21.2706,46600.0
2013-03-07 10:30:00,33.05,33.05,33.0,33.02,26300.0,21.2706,21.2706,21.2384,21.2513,26300.0
2013-03-07 10:35:00,33.01,33.02,32.97,32.97,29300.0,21.2448,21.2513,21.2191,21.2191,29300.0
2013-03-07 10:40:00,32.98,33.01,32.97,32.98,12500.0,21.2255,21.2448,21.2191,21.2255,12500.0
2013-03-07 10:45:00,32.98,32.98,32.94,32.95,22400.0,21.2255,21.2255,21.1998,21.2062,22400.0
2013-03-07 10:50:00,32.96,32.96,32.91,32.91,22500.0,21.2126,21.2126,21.1805,21.1805,22500.0
2013-03-07 10:55:00,32.92,32.94,32.91,32.91,20300.0,21.1869,21.1998,21.1805,21.1805,20300.0
2013-03-07 11:00:00,32.91,32.92,32.88,32.9,47100.0,21.1805,21.1869,21.1612,21.174,47100.0
2013-03-07 11:05:00,32.9,32.95,32.9,32.94,13100.0,21.174,21.2062,21.174,21.1998,13100.0
2013-03-07 11:10:00,32.94,32.95,32.94,32.94,14200.0,21.1998,21.2062,21.1998,21.1998,14200.0
2013-03-07 11:15:00,32.95,32.98,32.94,32.97,49800.0,21.2062,21.2255,21.1998,21.2191,49800.0
2013-03-07 11:20:00,32.98,32.99,32.93,32.93,63700.0,21.2255,21.2319,21.1933,21.1933,63700.0
2013-03-07 11:25:00,32.93,32.94,32.89,32.93,44000.0,21.1933,21.1998,21.1676,21.1933,44000.0
2013-03-07 11:30:00,32.93,32.95,32.92,32.95,15200.0,21.1933,21.2062,21.1869,21.2062,15200.0
2013-03-07 11:35:00,32.95,32.97,32.94,32.97,31200.0,21.2062,21.2191,21.1998,21.2191,31200.0
2013-03-07 11:40:00,32.97,32.98,32.95,32.95,28600.0,21.2191,21.2255,21.2062,21.2062,28600.0
2013-03-07 11:45:00,32.95,32.96,32.93,32.94,16400.0,21.2062,21.2126,21.1933,21.1998,16400.0
2013-03-07 11:50:00,32.94,32.95,32.94,32.94,5300.0,21.1998,21.2062,21.1998,21.1998,5300.0
2013-03-07 11:55:00,32.95,32.98,32.94,32.94,40100.0,21.2062,21.2255,21.1998,21.1998,40100.0
2013-03-07 12:00:00,32.94,32.95,32.93,32.93,15400.0,21.1998,21.2062,21.1933,21.1933,15400.0
2013-03-07 12:05:00,32.93,32.94,32.93,32.93,17300.0,21.1933,21.1998,21.1933,21.1933,17300.0
2013-03-07 12:10:00,32.93,32.94,32.93,32.94,18300.0,21.1933,21.1998,21.1933,21.1998,18300.0
2013-03-07 12:15:00,32.94,32.94,32.87,32.87,63300.0,21.1998,21.1998,21.1547,21.1547,63300.0
2013-03-07 12:20:00,32.88,32.88,32.82,32.82,35100.0,21.1612,21.1612,21.1225,21.1225,35100.0
2013-03-07 12:25:00,32.82,32.88,32.82,32.88,37700.0,21.1225,21.1612,21.1225,21.1612,37700.0
2013-03-07 12:30:00,32.88,32.9,32.88,32.88,26400.0,21.1612,21.174,21.1612,21.1612,26400.0
2013-03-07 12:35:00,32.88,32.89,32.85,32.85,17300.0,21.1612,21.1676,21.1418,21.1418,17300.0
2013-03-07 12:40:00,32.85,32.85,32.84,32.84,11800.0,21.1418,21.1418,21.1354,21.1354,11800.0
2013-03-07 12:45:00,32.84,32.86,32.84,32.86,26500.0,21.1354,21.1483,21.1354,21.1483,26500.0
2013-03-07 12:50:00,32.86,32.86,32.8,32.81,28700.0,21.1483,21.1483,21.1097,21.1161,28700.0
2013-03-07 12:55:00,32.82,32.83,32.8,32.82,22700.0,21.1225,21.129,21.1097,21.1225,22700.0
2013-03-07 13:00:00,32.82,32.83,32.79,32.79,33800.0,21.1225,21.129,21.1032,21.1032,33800.0
2013-03-07 13:05:00,32.8,32.82,32.79,32.79,21400.0,21.1097,21.1225,21.1032,21.1032,21400.0
2013-03-07 13:10:00,32.79,32.82,32.79,32.82,12700.0,21.1032,21.1225,21.1032,21.1225,12700.0
2013-03-07 13:15:00,32.81,32.81,32.79,32.81,34600.0,21.1161,21.1161,21.1032,21.1161,34600.0
2013-03-07 13:20:00,32.81,32.81,32.79,32.8,18800.0,21.1161,21.1161,21.1032,21.1097,18800.0
2013-03-07 13:25:00,32.8,32.82,32.79,32.82,39900.0,21.1097,21.1225,21.1032,21.1225,39900.0
2013-03-07 13:30:00,32.82,32.82,32.81,32.81,10100.0,21.1225,21.1225,21.1161,21.1161,10100.0
2013-03-07 13:35:00,32.81,32.82,32.79,32.8,29300.0,21.1161,21.1225,21.1032,21.1097,29300.0
2013-03-07 13:40:00,32.79,32.8,32.78,32.78,17600.0,21.1032,21.1097,21.0968,21.0968,17600.0
2013-03-07 13:45:00,32.78,32.79,32.76,32.76,18600.0,21.0968,21.1032,21.0839,21.0839,18600.0
2013-03-07 13:50:00,32.76,32.78,32.76,32.77,28900.0,21.0839,21.0968,21.0839,21.0904,28900.0
2013-03-07 13:55:00,32.77,32.78,32.75,32.75,31600.0,21.0904,21.0968,21.0775,21.0775,31600.0
2013-03-07 14:00:00,32.76,32.76,32.74,32.76,30000.0,21.0839,21.0839,21.0711,21.0839,30000.0
2013-03-07 14:05:00,32.74,32.77,32.73,32.77,43700.0,21.0711,21.0904,21.0646,21.0904,43700.0
2013-03-07 14:10:00,32.77,32.81,32.77,32.81,30000.0,21.0904,21.1161,21.0904,21.1161,30000.0
2013-03-07 14:15:00,32.8,32.82,32.8,32.82,11900.0,21.1097,21.1225,21.1097,21.1225,11900.0
2013-03-07 14:20:00,32.81,32.82,32.77,32.78,30700.0,21.1161,21.1225,21.0904,21.0968,30700.0
2013-03-07 14:25:00,32.77,32.8,32.77,32.79,38500.0,21.0904,21.1097,21.0904,21.1032,38500.0
2013-03-07 14:30:00,32.79,32.79,32.75,32.76,42300.0,21.1032,21.1032,21.0775,21.0839,42300.0
2013-03-07 14:35:00,32.76,32.76,32.74,32.75,30100.0,21.0839,21.0839,21.0711,21.0775,30100.0
2013-03-07 14:40:00,32.75,32.76,32.73,32.73,18800.0,21.0775,21.0839,21.0646,21.0646,18800.0
2013-03-07 14:45:00,32.73,32.74,32.72,32.74,30100.0,21.0646,21.0711,21.0582,21.0711,30100.0
2013-03-07 14:50:00,32.75,32.75,32.73,32.73,26900.0,21.0775,21.0775,21.0646,21.0646,26900.0
2013-03-07 14:55:00,32.73,32.75,32.73,32.74,25000.0,21.0646,21.0775,21.0646,21.0711,25000.0
2013-03-07 15:00:00,32.74,32.75,32.74,32.74,18300.0,21.0711,21.0775,21.0711,21.0711,18300.0
2013-03-07 15:05:00,32.75,32.76,32.74,32.76,26600.0,21.0775,21.0839,21.0711,21.0839,26600.0
2013-03-07 15:10:00,32.76,32.77,32.75,32.76,19800.0,21.0839,21.0904,21.0775,21.0839,19800.0
2013-03-07 15:15:00,32.77,32.78,32.76,32.77,40900.0,21.0904,21.0968,21.0839,21.0904,40900.0
2013-03-07 15:20:00,32.78,32.79,32.76,32.76,39400.0,21.0968,21.1032,21.0839,21.0839,39400.0
2013-03-07 15:25:00,32.77,32.77,32.76,32.76,22800.0,21.0904,21.0904,21.0839,21.0839,22800.0
2013-03-07 15:30:00,32.76,32.77,32.76,32.77,23400.0,21.0839,21.0904,21.0839,21.0904,23400.0
2013-03-07 15:35:00,32.77,32.77,32.74,32.75,52200.0,21.0904,21.0904,21.0711,21.0775,52200.0
2013-03-07 15:40:00,32.75,32.76,32.69,32.69,92900.0,21.0775,21.0839,21.0389,21.0389,92900.0
2013-03-07 15:45:00,32.7,32.7,32.68,32.69,50900.0,21.0453,21.0453,21.0324,21.0389,50900.0
2013-03-07 15:50:00,32.7,32.7,32.69,32.69,69600.0,21.0453,21.0453,21.0389,21.0389,69600.0
2013-03-07 15:55:00,32.69,32.7,32.65,32.67,227300.0,21.0389,21.0453,21.0131,21.026,227300.0
2013-03-08 09:30:00,32.7,32.76,32.6,32.69,48800.0,21.0453,21.0839,20.9809,21.0389,48800.0
2013-03-08 09:35:00,32.72,32.74,32.69,32.7,12600.0,21.0582,21.0711,21.0389,21.0453,12600.0
2013-03-08 09:40:00,32.69,32.72,32.63,32.63,32700.0,21.0389,21.0582,21.0003,21.0003,32700.0
2013-03-08 09:45:00,32.64,32.65,32.58,32.61,55900.0,21.0067,21.0131,20.9681,20.9874,55900.0
2013-03-08 09:50:00,32.61,32.7,32.61,32.68,30700.0,20.9874,21.0453,20.9874,21.0324,30700.0
2013-03-08 09:55:00,32.68,32.72,32.67,32.72,15400.0,21.0324,21.0582,21.026,21.0582,15400.0
2013-03-08 10:00:00,32.72,32.74,32.67,32.74,60000.0,21.0582,21.0711,21.026,21.0711,60000.0
2013-03-08 10:05:00,32.74,32.78,32.68,32.69,27100.0,21.0711,21.0968,21.0324,21.0389,27100.0
2013-03-08 10:10:00,32.68,32.72,32.68,32.72,12900.0,21.0324,21.0582,21.0324,21.0582,12900.0
2013-03-08 10:15:00,32.72,32.73,32.64,32.67,40800.0,21.0582,21.0646,21.0067,21.026,40800.0
2013-03-08 10:20:00,32.67,32.72,32.67,32.72,11000.0,21.026,21.0582,21.026,21.0582,11000.0
2013-03-08 10:25:00,32.72,32.72,32.69,32.71,19800.0,21.0582,21.0582,21.0389,21.0517,19800.0
2013-03-08 10:30:00,32.72,32.72,32.66,32.66,36400.0,21.0582,21.0582,21.0196,21.0196,36400.0
2013-03-08 10:35:00,32.66,32.66,32.58,32.59,20300.0,21.0196,21.0196,20.9681,20.9745,20300.0
2013-03-08 10:40:00,32.59,32.62,32.58,32.61,27500.0,20.9745,20.9938,20.9681,20.9874,27500.0
2013-03-08 10:45:00,32.61,32.61,32.54,32.55,29300.0,20.9874,20.9874,20.9423,20.9488,29300.0
2013-03-08 10:50:00,32.55,32.57,32.54,32.55,26300.0,20.9488,20.9616,20.9423,20.9488,26300.0
2013-03-08 10:55:00,32.56,32.65,32.55,32.65,35500.0,20.9552,21.0131,20.9488,21.0131,35500.0
2013-03-08 11:00:00,32.64,32.64,32.56,32.59,47100.0,21.0067,21.0067,20.9552,20.9745,47100.0
2013-03-08 11:05:00,32.59,32.63,32.59,32.63,30000.0,20.9745,21.0003,20.9745,21.0003,30000.0
2013-03-08 11:10:00,32.63,32.67,32.63,32.66,32300.0,21.0003,21.026,21.0003,21.0196,32300.0
2013-03-08 11:15:00,32.66,32.68,32.65,32.67,18900.0,21.0196,21.0324,21.0131,21.026,18900.0
2013-03-08 11:20:00,32.68,32.69,32.65,32.65,35900.0,21.0324,21.0389,21.0131,21.0131,35900.0
2013-03-08 11:25:00,32.66,32.68,32.64,32.64,43500.0,21.0196,21.0324,21.0067,21.0067,43500.0
2013-03-08 11:30:00,32.65,32.7,32.64,32.69,62000.0,21.0131,21.0453,21.0067,21.0389,62000.0
2013-03-08 11:35:00,32.68,32.68,32.61,32.62,38100.0,21.0324,21.0324,20.9874,20.9938,38100.0
2013-03-08 11:40:00,32.63,32.64,32.58,32.58,27100.0,21.0003,21.0067,20.9681,20.9681,27100.0
2013-03-08 11:45:00,32.58,32.63,32.58,32.61,36600.0,20.9681,21.0003,20.9681,20.9874,36600.0
2013-03-08 11:50:00,32.62,32.62,32.61,32.61,4300.0,20.9938,20.9938,20.9874,20.9874,4300.0
2013-03-08 11:55:00,32.62,32.62,32.61,32.62,5400.0,20.9938,20.9938,20.9874,20.9938,5400.0
2013-03-08 12:00:00,32.61,32.62,32.59,32.59,24300.0,20.9874,20.9938,20.9745,20.9745,24300.0
2013-03-08 12:05:00,32.6,32.61,32.58,32.61,22400.0,20.9809,20.9874,20.9681,20.9874,22400.0
2013-03-08 12:10:00,32.61,32.62,32.54,32.56,42900.0,20.9874,20.9938,20.9423,20.9552,42900.0
2013-03-08 12:15:00,32.56,32.56,32.55,32.55,3700.0,20.9552,20.9552,20.9488,20.9488,3700.0
2013-03-08 12:20:00,32.55,32.57,32.52,32.57,36300.0,20.9488,20.9616,20.9295,20.9616,36300.0
2013-03-08 12:25:00,32.57,32.59,32.56,32.59,11400.0,20.9616,20.9745,20.9552,20.9745,11400.0
2013-03-08 12:30:00,32.59,32.59,32.57,32.59,20400.0,20.9745,20.9745,20.9616,20.9745,20400.0
2013-03-08 12:35:00,32.6,32.62,32.55,32.57,33700.0,20.9809,20.9938,20.9488,20.9616,33700.0
2013-03-08 12:40:00,32.57,32.63,32.57,32.63,10300.0,20.9616,21.0003,20.9616,21.0003,10300.0
2013-03-08 12:45:00,32.63,32.64,32.62,32.62,12500.0,21.0003,21.0067,20.9938,20.9938,12500.0
2013-03-08 12:50:00,32.62,32.63,32.61,32.62,9400.0,20.9938,21.0003,20.9874,20.9938,9400.0
2013-03-08 12:55:00,32.63,32.63,32.6,32.62,23700.0,21.0003,21.0003,20.9809,20.9938,23700.0
2013-03-08 13:00:00,32.62,32.62,32.59,32.59,11100.0,20.9938,20.9938,20.9745,20.9745,11100.0
2013-03-08 13:05:00,32.6,32.61,32.59,32.61,9700.0,20.9809,20.9874,20.9745,20.9874,9700.0
2013-03-08 13:10:00,32.61,32.61,32.59,32.59,10800.0,20.9874,20.9874,20.9745,20.9745,10800.0
2013-03-08 13:15:00,32.6,32.62,32.59,32.6,41600.0,20.9809,20.9938,20.9745,20.9809,41600.0
2013-03-08 13:20:00,32.6,32.62,32.59,32.59,14400.0,20.9809,20.9938,20.9745,20.9745,14400.0
2013-03-08 13:25:00,32.59,32.63,32.58,32.6,68000.0,20.9745,21.0003,20.9681,20.9809,68000.0
2013-03-08 13:30:00,32.61,32.63,32.6,32.61,21700.0,20.9874,21.0003,20.9809,20.9874,21700.0
2013-03-08 13:35:00,32.62,32.62,32.6,32.61,16000.0,20.9938,20.9938,20.9809,20.9874,16000.0
2013-03-08 13:40:00,32.62,32.62,32.57,32.59,26200.0,20.9938,20.9938,20.9616,20.9745,26200.0
2013-03-08 13:45:00,32.59,32.62,32.58,32.61,34500.0,20.9745,20.9938,20.9681,20.9874,34500.0
2013-03-08 13:50:00,32.61,32.63,32.59,32.6,33300.0,20.9874,21.0003,20.9745,20.9809,33300.0
2013-03-08 13:55:00,32.59,32.61,32.59,32.61,6700.0,20.9745,20.9874,20.9745,20.9874,6700.0
2013-03-08 14:00:00,32.61,32.61,32.59,32.59,19400.0,20.9874,20.9874,20.9745,20.9745,19400.0
2013-03-08 14:05:00,32.6,32.6,32.58,32.59,30800.0,20.9809,20.9809,20.9681,20.9745,30800.0
2013-03-08 14:10:00,32.6,32.62,32.59,32.62,15500.0,20.9809,20.9938,20.9745,20.9938,15500.0
2013-03-08 14:15:00,32.62,32.64,32.58,32.58,28700.0,20.9938,21.0067,20.9681,20.9681,28700.0
2013-03-08 14:20:00,32.58,32.59,32.57,32.58,12100.0,20.9681,20.9745,20.9616,20.9681,12100.0
2013-03-08 14:25:00,32.57,32.59,32.56,32.58,26300.0,20.9616,20.9745,20.9552,20.9681,26300.0
2013-03-08 14:30:00,32.58,32.61,32.58,32.6,36400.0,20.9681,20.9874,20.9681,20.9809,36400.0
2013-03-08 14:35:00,32.6,32.6,32.59,32.6,6300.0,20.9809,20.9809,20.9745,20.9809,6300.0
2013-03-08 14:40:00,32.59,32.6,32.56,32.57,28100.0,20.9745,20.9809,20.9552,20.9616,28100.0
2013-03-08 14:45:00,32.57,32.59,32.56,32.58,12700.0,20.9616,20.9745,20.9552,20.9681,12700.0
2013-03-08 14:50:00,32.59,32.63,32.58,32.62,20800.0,20.9745,21.0003,20.9681,20.9938,20800.0
2013-03-08 14:55:00,32.62,32.63,32.61,32.63,8800.0,20.9938,21.0003,20.9874,21.0003,8800.0
2013-03-08 15:00:00,32.63,32.67,32.62,32.67,17400.0,21.0003,21.026,20.9938,21.026,17400.0
2013-03-08 15:05:00,32.67,32.7,32.65,32.7,16700.0,21.026,21.0453,21.0131,21.0453,16700.0
2013-03-08 15:10:00,32.7,32.7,32.69,32.7,22500.0,21.0453,21.0453,21.0389,21.0453,22500.0
2013-03-08 15:15:00,32.7,32.7,32.69,32.7,15200.0,21.0453,21.0453,21.0389,21.0453,15200.0
2013-03-08 15:20:00,32.7,32.72,32.69,32.71,22600.0,21.0453,21.0582,21.0389,21.0517,22600.0
2013-03-08 15:25:00,32.72,32.74,32.71,32.74,16300.0,21.0582,21.0711,21.0517,21.0711,16300.0
2013-03-08 15:30:00,32.74,32.74,32.73,32.74,14800.0,21.0711,21.0711,21.0646,21.0711,14800.0
2013-03-08 15:35:00,32.74,32.74,32.73,32.73,25500.0,21.0711,21.0711,21.0646,21.0646,25500.0
2013-03-08 15:40:00,32.73,32.78,32.73,32.78,50600.0,21.0646,21.0968,21.0646,21.0968,50600.0
2013-03-08 15:45:00,32.78,32.78,32.77,32.78,55500.0,21.0968,21.0968,21.0904,21.0968,55500.0
2013-03-08 15:50:00,32.78,32.78,32.72,32.72,69200.0,21.0968,21.0968,21.0582,21.0582,69200.0
2013-03-08 15:55:00,32.72,32.73,32.69,32.71,109700.0,21.0582,21.0646,21.0389,21.0517,109700.0
2013-03-11 09:30:00,32.68,32.78,32.66,32.71,43300.0,21.0324,21.0968,21.0196,21.0517,43300.0
2013-03-11 09:35:00,32.73,32.73,32.69,32.72,26900.0,21.0646,21.0646,21.0389,21.0582,26900.0
2013-03-11 09:40:00,32.7,32.74,32.64,32.64,34000.0,21.0453,21.0711,21.0067,21.0067,34000.0
2013-03-11 09:45:00,32.64,32.67,32.62,32.66,29700.0,21.0067,21.026,20.9938,21.0196,29700.0
2013-03-11 09:50:00,32.66,32.73,32.65,32.68,24900.0,21.0196,21.0646,21.0131,21.0324,24900.0
2013-03-11 09:55:00,32.68,32.72,32.68,32.7,9700.0,21.0324,21.0582,21.0324,21.0453,9700.0
2013-03-11 10:00:00,32.7,32.75,32.7,32.74,10400.0,21.0453,21.0775,21.0453,21.0711,10400.0
2013-03-11 10:05:00,32.74,32.76,32.73,32.76,15600.0,21.0711,21.0839,21.0646,21.0839,15600.0
2013-03-11 10:10:00,32.75,32.76,32.71,32.72,17900.0,21.0775,21.0839,21.0517,21.0582,17900.0
2013-03-11 10:15:00,32.73,32.73,32.69,32.69,33800.0,21.0646,21.0646,21.0389,21.0389,33800.0
2013-03-11 10:20:00,32.69,32.73,32.68,32.73,21900.0,21.0389,21.0646,21.0324,21.0646,21900.0
2013-03-11 10:25:00,32.73,32.75,32.72,32.74,8800.0,21.0646,21.0775,21.0582,21.0711,8800.0
2013-03-11 10:30:00,32.74,32.78,32.73,32.78,8000.0,21.0711,21.0968,21.0646,21.0968,8000.0
2013-03-11 10:35:00,32.78,32.8,32.78,32.8,12900.0,21.0968,21.1097,21.0968,21.1097,12900.0
2013-03-11 10:40:00,32.8,32.82,32.77,32.78,36900.0,21.1097,21.1225,21.0904,21.0968,36900.0
2013-03-11 10:45:00,32.77,32.8,32.77,32.8,32100.0,21.0904,21.1097,21.0904,21.1097,32100.0
2013-03-11 10:50:00,32.8,32.82,32.79,32.82,14200.0,21.1097,21.1225,21.1032,21.1225,14200.0
2013-03-11 10:55:00,32.81,32.82,32.78,32.78,21500.0,21.1161,21.1225,21.0968,21.0968,21500.0
2013-03-11 11:00:00,32.77,32.78,32.74,32.74,15000.0,21.0904,21.0968,21.0711,21.0711,15000.0
2013-03-11 11:05:00,32.74,32.76,32.74,32.76,14900.0,21.0711,21.0839,21.0711,21.0839,14900.0
2013-03-11 11:10:00,32.75,32.77,32.75,32.77,10800.0,21.0775,21.0904,21.0775,21.0904,10800.0
2013-03-11 11:15:00,32.77,32.78,32.73,32.73,19100.0,21.0904,21.0968,21.0646,21.0646,19100.0
2013-03-11 11:20:00,32.74,32.76,32.73,32.73,20800.0,21.0711,21.0839,21.0646,21.0646,20800.0
2013-03-11 11:25:00,32.73,32.78,32.73,32.77,16500.0,21.0646,21.0968,21.0646,21.0904,16500.0
2013-03-11 11:30:00,32.78,32.78,32.75,32.76,11700.0,21.0968,21.0968,21.0775,21.0839,11700.0
2013-03-11 11:35:00,32.75,32.77,32.75,32.77,11800.0,21.0775,21.0904,21.0775,21.0904,11800.0
2013-03-11 11:40:00,32.78,32.82,32.77,32.81,19900.0,21.0968,21.1225,21.0904,21.1161,19900.0
2013-03-11 11:45:00,32.81,32.83,32.79,32.79,17900.0,21.1161,21.129,21.1032,21.1032,17900.0
2013-03-11 11:50:00,32.8,32.8,32.76,32.77,18300.0,21.1097,21.1097,21.0839,21.0904,18300.0
2013-03-11 11:55:00,32.78,32.78,32.77,32.77,3400.0,21.0968,21.0968,21.0904,21.0904,3400.0
2013-03-11 12:00:00,32.78,32.8,32.77,32.79,15800.0,21.0968,21.1097,21.0904,21.1032,15800.0
2013-03-11 12:05:00,32.8,32.84,32.8,32.84,27300.0,21.1097,21.1354,21.1097,21.1354,27300.0
2013-03-11 12:10:00,32.84,32.86,32.83,32.85,45200.0,21.1354,21.1483,21.129,21.1418,45200.0
2013-03-11 12:15:00,32.86,32.87,32.84,32.84,37200.0,21.1483,21.1547,21.1354,21.1354,37200.0
2013-03-11 12:20:00,32.85,32.87,32.84,32.86,33500.0,21.1418,21.1547,21.1354,21.1483,33500.0
2013-03-11 12:25:00,32.86,32.87,32.86,32.87,2300.0,21.1483,21.1547,21.1483,21.1547,2300.0
2013-03-11 12:30:00,32.86,32.87,32.85,32.87,29000.0,21.1483,21.1547,21.1418,21.1547,29000.0
2013-03-11 12:35:00,32.87,32.87,32.86,32.87,2700.0,21.1547,21.1547,21.1483,21.1547,2700.0
2013-03-11 12:40:00,32.86,32.87,32.86,32.87,23600.0,21.1483,21.1547,21.1483,21.1547,23600.0
2013-03-11 12:45:00,32.87,32.89,32.86,32.88,23400.0,21.1547,21.1676,21.1483,21.1612,23400.0
2013-03-11 12:50:00,32.87,32.88,32.86,32.86,19900.0,21.1547,21.1612,21.1483,21.1483,19900.0
2013-03-11 12:55:00,32.85,32.87,32.85,32.87,14500.0,21.1418,21.1547,21.1418,21.1547,14500.0
2013-03-11 13:00:00,32.87,32.89,32.87,32.88,8700.0,21.1547,21.1676,21.1547,21.1612,8700.0
2013-03-11 13:05:00,32.88,32.88,32.87,32.88,6100.0,21.1612,21.1612,21.1547,21.1612,6100.0
2013-03-11 13:10:00,32.88,32.88,32.86,32.87,12100.0,21.1612,21.1612,21.1483,21.1547,12100.0
2013-03-11 13:15:00,32.87,32.88,32.85,32.86,26100.0,21.1547,21.1612,21.1418,21.1483,26100.0
2013-03-11 13:20:00,32.86,32.88,32.86,32.86,11100.0,21.1483,21.1612,21.1483,21.1483,11100.0
2013-03-11 13:25:00,32.87,32.88,32.86,32.88,9300.0,21.1547,21.1612,21.1483,21.1612,9300.0
2013-03-11 13:30:00,32.88,32.89,32.87,32.88,7600.0,21.1612,21.1676,21.1547,21.1612,7600.0
2013-03-11 13:35:00,32.88,32.89,32.86,32.89,14900.0,21.1612,21.1676,21.1483,21.1676,14900.0
2013-03-11 13:40:00,32.89,32.89,32.87,32.88,9800.0,21.1676,21.1676,21.1547,21.1612,9800.0
2013-03-11 13:45:00,32.88,32.88,32.86,32.87,12700.0,21.1612,21.1612,21.1483,21.1547,12700.0
2013-03-11 13:50:00,32.87,32.89,32.87,32.88,41200.0,21.1547,21.1676,21.1547,21.1612,41200.0
2013-03-11 13:55:00,32.87,32.88,32.86,32.87,11200.0,21.1547,21.1612,21.1483,21.1547,11200.0
2013-03-11 14:00:00,32.88,32.88,32.87,32.88,14100.0,21.1612,21.1612,21.1547,21.1612,14100.0
2013-03-11 14:05:00,32.88,32.88,32.87,32.87,10200.0,21.1612,21.1612,21.1547,21.1547,10200.0
2013-03-11 14:10:00,32.88,32.9,32.87,32.9,13400.0,21.1612,21.174,21.1547,21.174,13400.0
2013-03-11 14:15:00,32.9,32.9,32.88,32.9,20900.0,21.174,21.174,21.1612,21.174,20900.0
2013-03-11 14:20:00,32.9,32.92,32.9,32.92,15000.0,21.174,21.1869,21.174,21.1869,15000.0
2013-03-11 14:25:00,32.92,32.92,32.9,32.9,11600.0,21.1869,21.1869,21.174,21.174,11600.0
2013-03-11 14:30:00,32.9,32.9,32.83,32.83,14400.0,21.174,21.174,21.129,21.129,14400.0
2013-03-11 14:35:00,32.83,32.84,32.81,32.82,10100.0,21.129,21.1354,21.1161,21.1225,10100.0
2013-03-11 14:40:00,32.81,32.82,32.79,32.79,11400.0,21.1161,21.1225,21.1032,21.1032,11400.0
2013-03-11 14:45:00,32.78,32.83,32.78,32.82,24500.0,21.0968,21.129,21.0968,21.1225,24500.0
2013-03-11 14:50:00,32.83,32.83,32.81,32.83,16400.0,21.129,21.129,21.1161,21.129,16400.0
2013-03-11 14:55:00,32.83,32.85,32.83,32.85,8000.0,21.129,21.1418,21.129,21.1418,8000.0
2013-03-11 15:00:00,32.85,32.85,32.83,32.83,15300.0,21.1418,21.1418,21.129,21.129,15300.0
2013-03-11 15:05:00,32.83,32.84,32.82,32.82,13600.0,21.129,21.1354,21.1225,21.1225,13600.0
2013-03-11 15:10:00,32.82,32.83,32.82,32.83,9700.0,21.1225,21.129,21.1225,21.129,9700.0
2013-03-11 15:15:00,32.82,32.85,32.81,32.85,28400.0,21.1225,21.1418,21.1161,21.1418,28400.0
2013-03-11 15:20:00,32.85,32.85,32.84,32.85,11100.0,21.1418,21.1418,21.1354,21.1418,11100.0
2013-03-11 15:25:00,32.85,32.85,32.83,32.84,19800.0,21.1418,21.1418,21.129,21.1354,19800.0
2013-03-11 15:30:00,32.84,32.84,32.8,32.8,23200.0,21.1354,21.1354,21.1097,21.1097,23200.0
2013-03-11 15:35:00,32.81,32.81,32.78,32.78,21100.0,21.1161,21.1161,21.0968,21.0968,21100.0
2013-03-11 15:40:00,32.78,32.79,32.78,32.79,19000.0,21.0968,21.1032,21.0968,21.1032,19000.0
2013-03-11 15:45:00,32.79,32.82,32.78,32.82,38700.0,21.1032,21.1225,21.0968,21.1225,38700.0
2013-03-11 15:50:00,32.82,32.83,32.81,32.83,38100.0,21.1225,21.129,21.1161,21.129,38100.0
2013-03-11 15:55:00,32.82,32.86,32.82,32.85,122000.0,21.1225,21.1483,21.1225,21.1418,122000.0
2013-03-12 09:30:00,32.78,32.89,32.78,32.82,24100.0,21.0968,21.1676,21.0968,21.1225,24100.0
2013-03-12 09:35:00,32.83,32.89,32.82,32.86,22300.0,21.129,21.1676,21.1225,21.1483,22300.0
2013-03-12 09:40:00,32.85,32.88,32.83,32.83,20600.0,21.1418,21.1612,21.129,21.129,20600.0
2013-03-12 09:45:00,32.83,32.83,32.75,32.78,15400.0,21.129,21.129,21.0775,21.0968,15400.0
2013-03-12 09:50:00,32.78,32.8,32.75,32.78,16800.0,21.0968,21.1097,21.0775,21.0968,16800.0
2013-03-12 09:55:00,32.78,32.84,32.78,32.81,14400.0,21.0968,21.1354,21.0968,21.1161,14400.0
2013-03-12 10:00:00,32.81,32.89,32.81,32.88,12500.0,21.1161,21.1676,21.1161,21.1612,12500.0
2013-03-12 10:05:00,32.89,32.92,32.87,32.89,14500.0,21.1676,21.1869,21.1547,21.1676,14500.0
2013-03-12 10:10:00,32.9,32.93,32.87,32.87,21600.0,21.174,21.1933,21.1547,21.1547,21600.0
2013-03-12 10:15:00,32.87,32.88,32.84,32.87,14700.0,21.1547,21.1612,21.1354,21.1547,14700.0
2013-03-12 10:20:00,32.87,32.93,32.87,32.93,23800.0,21.1547,21.1933,21.1547,21.1933,23800.0
2013-03-12 10:25:00,32.93,32.94,32.93,32.93,8600.0,21.1933,21.1998,21.1933,21.1933,8600.0
2013-03-12 10:30:00,32.94,32.95,32.93,32.94,26800.0,21.1998,21.2062,21.1933,21.1998,26800.0
2013-03-12 10:35:00,32.94,32.95,32.92,32.93,18700.0,21.1998,21.2062,21.1869,21.1933,18700.0
2013-03-12 10:40:00,32.93,32.93,32.88,32.89,24300.0,21.1933,21.1933,21.1612,21.1676,24300.0
2013-03-12 10:45:00,32.88,32.89,32.87,32.87,11700.0,21.1612,21.1676,21.1547,21.1547,11700.0
2013-03-12 10:50:00,32.86,32.87,32.81,32.81,11500.0,21.1483,21.1547,21.1161,21.1161,11500.0
2013-03-12 10:55:00,32.82,32.82,32.8,32.8,15300.0,21.1225,21.1225,21.1097,21.1097,15300.0
2013-03-12 11:00:00,32.8,32.83,32.79,32.82,38100.0,21.1097,21.129,21.1032,21.1225,38100.0
2013-03-12 11:05:00,32.83,32.86,32.82,32.86,36100.0,21.129,21.1483,21.1225,21.1483,36100.0
2013-03-12 11:10:00,32.86,32.86,32.84,32.85,17700.0,21.1483,21.1483,21.1354,21.1418,17700.0
2013-03-12 11:15:00,32.86,32.87,32.85,32.87,8300.0,21.1483,21.1547,21.1418,21.1547,8300.0
2013-03-12 11:20:00,32.87,32.87,32.84,32.84,22100.0,21.1547,21.1547,21.1354,21.1354,22100.0
2013-03-12 11:25:00,32.84,32.86,32.82,32.84,21200.0,21.1354,21.1483,21.1225,21.1354,21200.0
2013-03-12 11:30:00,32.82,32.82,32.78,32.82,27400.0,21.1225,21.1225,21.0968,21.1225,27400.0
2013-03-12 11:35:00,32.82,32.82,32.79,32.8,11900.0,21.1225,21.1225,21.1032,21.1097,11900.0
2013-03-12 11:40:00,32.78,32.8,32.78,32.8,5000.0,21.0968,21.1097,21.0968,21.1097,5000.0
2013-03-12 11:45:00,32.8,32.81,32.79,32.81,19100.0,21.1097,21.1161,21.1032,21.1161,19100.0
2013-03-12 11:50:00,32.82,32.82,32.8,32.82,13000.0,21.1225,21.1225,21.1097,21.1225,13000.0
2013-03-12 11:55:00,32.8,32.84,32.79,32.82,22200.0,21.1097,21.1354,21.1032,21.1225,22200.0
2013-03-12 12:00:00,32.82,32.82,32.81,32.82,9500.0,21.1225,21.1225,21.1161,21.1225,9500.0
2013-03-12 12:05:00,32.83,32.83,32.79,32.81,16800.0,21.129,21.129,21.1032,21.1161,16800.0
2013-03-12 12:10:00,32.8,32.83,32.8,32.83,9600.0,21.1097,21.129,21.1097,21.129,9600.0
2013-03-12 12:15:00,32.83,32.84,32.83,32.84,7000.0,21.129,21.1354,21.129,21.1354,7000.0
2013-03-12 12:20:00,32.84,32.84,32.78,32.79,21700.0,21.1354,21.1354,21.0968,21.1032,21700.0
2013-03-12 12:25:00,32.78,32.78,32.74,32.75,16800.0,21.0968,21.0968,21.0711,21.0775,16800.0
2013-03-12 12:30:00,32.75,32.78,32.75,32.78,17200.0,21.0775,21.0968,21.0775,21.0968,17200.0
2013-03-12 12:35:00,32.78,32.78,32.75,32.75,11200.0,21.0968,21.0968,21.0775,21.0775,11200.0
2013-03-12 12:40:00,32.76,32.76,32.73,32.74,11000.0,21.0839,21.0839,21.0646,21.0711,11000.0
2013-03-12 12:45:00,32.74,32.75,32.74,32.74,4400.0,21.0711,21.0775,21.0711,21.0711,4400.0
2013-03-12 12:50:00,32.74,32.75,32.72,32.72,13500.0,21.0711,21.0775,21.0582,21.0582,13500.0
2013-03-12 12:55:00,32.72,32.75,32.72,32.75,14000.0,21.0582,21.0775,21.0582,21.0775,14000.0
2013-03-12 13:00:00,32.75,32.75,32.7,32.71,12600.0,21.0775,21.0775,21.0453,21.0517,12600.0
2013-03-12 13:05:00,32.71,32.71,32.68,32.68,16600.0,21.0517,21.0517,21.0324,21.0324,16600.0
2013-03-12 13:10:00,32.68,32.68,32.65,32.67,30400.0,21.0324,21.0324,21.0131,21.026,30400.0
2013-03-12 13:15:00,32.66,32.67,32.66,32.66,2700.0,21.0196,21.026,21.0196,21.0196,2700.0
2013-03-12 13:20:00,32.67,32.67,32.65,32.65,24400.0,21.026,21.026,21.0131,21.0131,24400.0
2013-03-12 13:25:00,32.66,32.66,32.65,32.65,11000.0,21.0196,21.0196,21.0131,21.0131,11000.0
2013-03-12 13:30:00,32.65,32.66,32.64,32.64,9600.0,21.0131,21.0196,21.0067,21.0067,9600.0
2013-03-12 13:35:00,32.64,32.65,32.63,32.63,18900.0,21.0067,21.0131,21.0003,21.0003,18900.0
2013-03-12 13:40:00,32.64,32.64,32.61,32.63,15900.0,21.0067,21.0067,20.9874,21.0003,15900.0
2013-03-12 13:45:00,32.63,32.63,32.61,32.62,22400.0,21.0003,21.0003,20.9874,20.9938,22400.0
2013-03-12 13:50:00,32.63,32.63,32.61,32.62,8600.0,21.0003,21.0003,20.9874,20.9938,8600.0
2013-03-12 13:55:00,32.62,32.63,32.62,32.63,27600.0,20.9938,21.0003,20.9938,21.0003,27600.0
2013-03-12 14:00:00,32.63,32.7,32.63,32.7,23200.0,21.0003,21.0453,21.0003,21.0453,23200.0
2013-03-12 14:05:00,32.7,32.72,32.69,32.72,13700.0,21.0453,21.0582,21.0389,21.0582,13700.0
2013-03-12 14:10:00,32.72,32.72,32.68,32.7,26800.0,21.0582,21.0582,21.0324,21.0453,26800.0
2013-03-12 14:15:00,32.69,32.7,32.66,32.67,18200.0,21.0389,21.0453,21.0196,21.026,18200.0
2013-03-12 14:20:00,32.66,32.67,32.66,32.66,5600.0,21.0196,21.026,21.0196,21.0196,5600.0
2013-03-12 14:25:00,32.67,32.67,32.66,32.67,11900.0,21.026,21.026,21.0196,21.026,11900.0
2013-03-12 14:30:00,32.67,32.69,32.67,32.68,34400.0,21.026,21.0389,21.026,21.0324,34400.0
2013-03-12 14:35:00,32.68,32.69,32.68,32.69,17000.0,21.0324,21.0389,21.0324,21.0389,17000.0
2013-03-12 14:40:00,32.7,32.7,32.69,32.7,5700.0,21.0453,21.0453,21.0389,21.0453,5700.0
2013-03-12 14:45:00,32.7,32.74,32.7,32.74,24500.0,21.0453,21.0711,21.0453,21.0711,24500.0
2013-03-12 14:50:00,32.74,32.74,32.73,32.73,8500.0,21.0711,21.0711,21.0646,21.0646,8500.0
2013-03-12 14:55:00,32.73,32.74,32.7,32.7,23900.0,21.0646,21.0711,21.0453,21.0453,23900.0
2013-03-12 15:00:00,32.7,32.71,32.69,32.69,11600.0,21.0453,21.0517,21.0389,21.0389,11600.0
2013-03-12 15:05:00,32.69,32.7,32.67,32.67,16400.0,21.0389,21.0453,21.026,21.026,16400.0
2013-03-12 15:10:00,32.68,32.73,32.67,32.72,38700.0,21.0324,21.0646,21.026,21.0582,38700.0
2013-03-12 15:15:00,32.71,32.73,32.71,32.72,16300.0,21.0517,21.0646,21.0517,21.0582,16300.0
2013-03-12 15:20:00,32.73,32.73,32.72,32.73,7100.0,21.0646,21.0646,21.0582,21.0646,7100.0
2013-03-12 15:25:00,32.73,32.73,32.69,32.69,29700.0,21.0646,21.0646,21.0389,21.0389,29700.0
2013-03-12 15:30:00,32.69,32.71,32.69,32.7,17600.0,21.0389,21.0517,21.0389,21.0453,17600.0
2013-03-12 15:35:00,32.7,32.71,32.7,32.7,22900.0,21.0453,21.0517,21.0453,21.0453,22900.0
2013-03-12 15:40:00,32.71,32.74,32.7,32.73,30100.0,21.0517,21.0711,21.0453,21.0646,30100.0
2013-03-12 15:45:00,32.74,32.74,32.7,32.72,85200.0,21.0711,21.0711,21.0453,21.0582,85200.0
2013-03-12 15:50:00,32.72,32.72,32.71,32.72,23200.0,21.0582,21.0582,21.0517,21.0582,23200.0
2013-03-12 15:55:00,32.71,32.75,32.71,32.75,152400.0,21.0517,21.0775,21.0517,21.0775,152400.0
2013-03-13 09:30:00,32.77,32.79,32.63,32.75,38800.0,21.0904,21.1032,21.0003,21.0775,38800.0
2013-03-13 09:35:00,32.75,32.77,32.72,32.74,7900.0,21.0775,21.0904,21.0582,21.0711,7900.0
2013-03-13 09:40:00,32.73,32.73,32.66,32.7,8700.0,21.0646,21.0646,21.0196,21.0453,8700.0
2013-03-13 09:45:00,32.71,32.74,32.64,32.73,28200.0,21.0517,21.0711,21.0067,21.0646,28200.0
2013-03-13 09:50:00,32.73,32.77,32.72,32.76,6900.0,21.0646,21.0904,21.0582,21.0839,6900.0
2013-03-13 09:55:00,32.77,32.78,32.71,32.73,10600.0,21.0904,21.0968,21.0517,21.0646,10600.0
2013-03-13 10:00:00,32.73,32.76,32.73,32.76,11900.0,21.0646,21.0839,21.0646,21.0839,11900.0
2013-03-13 10:05:00,32.76,32.79,32.73,32.76,10000.0,21.0839,21.1032,21.0646,21.0839,10000.0
2013-03-13 10:10:00,32.76,32.81,32.75,32.79,9500.0,21.0839,21.1161,21.0775,21.1032,9500.0
2013-03-13 10:15:00,32.8,32.82,32.77,32.78,10900.0,21.1097,21.1225,21.0904,21.0968,10900.0
2013-03-13 10:20:00,32.78,32.83,32.78,32.81,70900.0,21.0968,21.129,21.0968,21.1161,70900.0
2013-03-13 10:25:00,32.81,32.84,32.8,32.84,9000.0,21.1161,21.1354,21.1097,21.1354,9000.0
2013-03-13 10:30:00,32.84,32.86,32.84,32.84,10900.0,21.1354,21.1483,21.1354,21.1354,10900.0
2013-03-13 10:35:00,32.84,32.86,32.83,32.86,15600.0,21.1354,21.1483,21.129,21.1483,15600.0
2013-03-13 10:40:00,32.86,32.88,32.85,32.88,3200.0,21.1483,21.1612,21.1418,21.1612,3200.0
2013-03-13 10:45:00,32.88,32.89,32.83,32.84,11300.0,21.1612,21.1676,21.129,21.1354,11300.0
2013-03-13 10:50:00,32.83,32.86,32.81,32.84,9600.0,21.129,21.1483,21.1161,21.1354,9600.0
2013-03-13 10:55:00,32.84,32.88,32.83,32.88,9700.0,21.1354,21.1612,21.129,21.1612,9700.0
2013-03-13 11:00:00,32.88,32.88,32.84,32.85,11100.0,21.1612,21.1612,21.1354,21.1418,11100.0
2013-03-13 11:05:00,32.85,32.88,32.85,32.86,8200.0,21.1418,21.1612,21.1418,21.1483,8200.0
2013-03-13 11:10:00,32.87,32.9,32.87,32.87,11800.0,21.1547,21.174,21.1547,21.1547,11800.0
2013-03-13 11:15:00,32.87,32.89,32.87,32.89,6700.0,21.1547,21.1676,21.1547,21.1676,6700.0
2013-03-13 11:20:00,32.89,32.89,32.85,32.85,10300.0,21.1676,21.1676,21.1418,21.1418,10300.0
2013-03-13 11:25:00,32.85,32.87,32.84,32.86,13100.0,21.1418,21.1547,21.1354,21.1483,13100.0
2013-03-13 11:30:00,32.86,32.88,32.85,32.86,17800.0,21.1483,21.1612,21.1418,21.1483,17800.0
2013-03-13 11:35:00,32.87,32.87,32.86,32.86,7600.0,21.1547,21.1547,21.1483,21.1483,7600.0
2013-03-13 11:40:00,32.87,32.87,32.84,32.85,15300.0,21.1547,21.1547,21.1354,21.1418,15300.0
2013-03-13 11:45:00,32.84,32.86,32.84,32.85,13500.0,21.1354,21.1483,21.1354,21.1418,13500.0
2013-03-13 11:50:00,32.84,32.85,32.83,32.84,46300.0,21.1354,21.1418,21.129,21.1354,46300.0
2013-03-13 11:55:00,32.84,32.87,32.84,32.87,19600.0,21.1354,21.1547,21.1354,21.1547,19600.0
2013-03-13 12:00:00,32.88,32.9,32.88,32.9,6200.0,21.1612,21.174,21.1612,21.174,6200.0
2013-03-13 12:05:00,32.9,32.91,32.88,32.89,22200.0,21.174,21.1805,21.1612,21.1676,22200.0
2013-03-13 12:10:00,32.89,32.9,32.89,32.89,5300.0,21.1676,21.174,21.1676,21.1676,5300.0
2013-03-13 12:15:00,32.9,32.91,32.89,32.91,17100.0,21.174,21.1805,21.1676,21.1805,17100.0
2013-03-13 12:20:00,32.9,32.92,32.9,32.91,2000.0,21.174,21.1869,21.174,21.1805,2000.0
2013-03-13 12:25:00,32.91,32.95,32.91,32.95,15400.0,21.1805,21.2062,21.1805,21.2062,15400.0
2013-03-13 12:30:00,32.95,32.95,32.94,32.95,9700.0,21.2062,21.2062,21.1998,21.2062,9700.0
2013-03-13 12:35:00,32.95,32.98,32.95,32.97,38000.0,21.2062,21.2255,21.2062,21.2191,38000.0
2013-03-13 12:40:00,32.97,32.97,32.94,32.94,35000.0,21.2191,21.2191,21.1998,21.1998,35000.0
2013-03-13 12:45:00,32.94,32.95,32.94,32.94,2300.0,21.1998,21.2062,21.1998,21.1998,2300.0
2013-03-13 12:50:00,32.95,32.96,32.95,32.96,6600.0,21.2062,21.2126,21.2062,21.2126,6600.0
2013-03-13 12:55:00,32.95,32.96,32.95,32.96,3600.0,21.2062,21.2126,21.2062,21.2126,3600.0
2013-03-13 13:00:00,32.95,32.96,32.92,32.93,34700.0,21.2062,21.2126,21.1869,21.1933,34700.0
2013-03-13 13:05:00,32.92,32.94,32.92,32.94,9600.0,21.1869,21.1998,21.1869,21.1998,9600.0
2013-03-13 13:10:00,32.94,32.94,32.9,32.9,30300.0,21.1998,21.1998,21.174,21.174,30300.0
2013-03-13 13:15:00,32.91,32.91,32.9,32.9,13600.0,21.1805,21.1805,21.174,21.174,13600.0
2013-03-13 13:20:00,32.91,32.92,32.89,32.91,43600.0,21.1805,21.1869,21.1676,21.1805,43600.0
2013-03-13 13:25:00,32.9,32.92,32.9,32.92,5900.0,21.174,21.1869,21.174,21.1869,5900.0
2013-03-13 13:30:00,32.92,32.93,32.91,32.93,13600.0,21.1869,21.1933,21.1805,21.1933,13600.0
2013-03-13 13:35:00,32.92,32.93,32.92,32.92,3700.0,21.1869,21.1933,21.1869,21.1869,3700.0
2013-03-13 13:40:00,32.93,32.94,32.92,32.94,13100.0,21.1933,21.1998,21.1869,21.1998,13100.0
2013-03-13 13:45:00,32.94,32.97,32.94,32.96,20500.0,21.1998,21.2191,21.1998,21.2126,20500.0
2013-03-13 13:50:00,32.96,32.98,32.96,32.97,15900.0,21.2126,21.2255,21.2126,21.2191,15900.0
2013-03-13 13:55:00,32.97,32.97,32.96,32.97,3800.0,21.2191,21.2191,21.2126,21.2191,3800.0
2013-03-13 14:00:00,32.97,32.97,32.9,32.9,29300.0,21.2191,21.2191,21.174,21.174,29300.0
2013-03-13 14:05:00,32.91,32.93,32.88,32.88,44500.0,21.1805,21.1933,21.1612,21.1612,44500.0
2013-03-13 14:10:00,32.88,32.89,32.88,32.88,2800.0,21.1612,21.1676,21.1612,21.1612,2800.0
2013-03-13 14:15:00,32.89,32.89,32.88,32.88,9600.0,21.1676,21.1676,21.1612,21.1612,9600.0
2013-03-13 14:20:00,32.88,32.89,32.85,32.89,31000.0,21.1612,21.1676,21.1418,21.1676,31000.0
2013-03-13 14:25:00,32.89,32.91,32.88,32.89,17500.0,21.1676,21.1805,21.1612,21.1676,17500.0
2013-03-13 14:30:00,32.89,32.91,32.88,32.91,18300.0,21.1676,21.1805,21.1612,21.1805,18300.0
2013-03-13 14:35:00,32.91,32.91,32.89,32.89,77400.0,21.1805,21.1805,21.1676,21.1676,77400.0
2013-03-13 14:40:00,32.89,32.89,32.86,32.87,17200.0,21.1676,21.1676,21.1483,21.1547,17200.0
2013-03-13 14:45:00,32.86,32.87,32.86,32.87,2300.0,21.1483,21.1547,21.1483,21.1547,2300.0
2013-03-13 14:50:00,32.86,32.87,32.84,32.85,17300.0,21.1483,21.1547,21.1354,21.1418,17300.0
2013-03-13 14:55:00,32.85,32.85,32.84,32.85,2700.0,21.1418,21.1418,21.1354,21.1418,2700.0
2013-03-13 15:00:00,32.84,32.87,32.84,32.87,12100.0,21.1354,21.1547,21.1354,21.1547,12100.0
2013-03-13 15:05:00,32.87,32.88,32.84,32.84,23100.0,21.1547,21.1612,21.1354,21.1354,23100.0
2013-03-13 15:10:00,32.84,32.87,32.83,32.87,21600.0,21.1354,21.1547,21.129,21.1547,21600.0
2013-03-13 15:15:00,32.86,32.88,32.86,32.88,11000.0,21.1483,21.1612,21.1483,21.1612,11000.0
2013-03-13 15:20:00,32.88,32.88,32.84,32.84,17700.0,21.1612,21.1612,21.1354,21.1354,17700.0
2013-03-13 15:25:00,32.84,32.84,32.83,32.83,22600.0,21.1354,21.1354,21.129,21.129,22600.0
2013-03-13 15:30:00,32.84,32.85,32.83,32.84,38200.0,21.1354,21.1418,21.129,21.1354,38200.0
2013-03-13 15:35:00,32.83,32.84,32.82,32.84,29400.0,21.129,21.1354,21.1225,21.1354,29400.0
2013-03-13 15:40:00,32.84,32.84,32.81,32.81,29900.0,21.1354,21.1354,21.1161,21.1161,29900.0
2013-03-13 15:45:00,32.82,32.87,32.8,32.87,74400.0,21.1225,21.1547,21.1097,21.1547,74400.0
2013-03-13 15:50:00,32.87,32.87,32.83,32.85,119700.0,21.1547,21.1547,21.129,21.1418,119700.0
2013-03-13 15:55:00,32.84,32.87,32.81,32.82,139500.0,21.1354,21.1547,21.1161,21.1225,139500.0
2013-03-14 09:30:00,32.86,32.93,32.85,32.93,30300.0,21.1483,21.1933,21.1418,21.1933,30300.0
2013-03-14 09:35:00,32.93,32.96,32.86,32.86,16300.0,21.1933,21.2126,21.1483,21.1483,16300.0
2013-03-14 09:40:00,32.87,32.88,32.79,32.84,35800.0,21.1547,21.1612,21.1032,21.1354,35800.0
2013-03-14 09:45:00,32.83,32.84,32.8,32.84,59400.0,21.129,21.1354,21.1097,21.1354,59400.0
2013-03-14 09:50:00,32.84,32.84,32.79,32.8,27400.0,21.1354,21.1354,21.1032,21.1097,27400.0
2013-03-14 09:55:00,32.8,32.82,32.78,32.78,33500.0,21.1097,21.1225,21.0968,21.0968,33500.0
2013-03-14 10:00:00,32.79,32.8,32.76,32.77,28300.0,21.1032,21.1097,21.0839,21.0904,28300.0
2013-03-14 10:05:00,32.77,32.77,32.72,32.72,20200.0,21.0904,21.0904,21.0582,21.0582,20200.0
2013-03-14 10:10:00,32.72,32.74,32.7,32.72,30900.0,21.0582,21.0711,21.0453,21.0582,30900.0
2013-03-14 10:15:00,32.72,32.74,32.71,32.72,30300.0,21.0582,21.0711,21.0517,21.0582,30300.0
2013-03-14 10:20:00,32.72,32.73,32.69,32.7,32500.0,21.0582,21.0646,21.0389,21.0453,32500.0
2013-03-14 10:25:00,32.69,32.73,32.69,32.72,44000.0,21.0389,21.0646,21.0389,21.0582,44000.0
2013-03-14 10:30:00,32.72,32.74,32.72,32.74,42300.0,21.0582,21.0711,21.0582,21.0711,42300.0
2013-03-14 10:35:00,32.74,32.78,32.73,32.78,41000.0,21.0711,21.0968,21.0646,21.0968,41000.0
2013-03-14 10:40:00,32.78,32.8,32.78,32.79,39200.0,21.0968,21.1097,21.0968,21.1032,39200.0
2013-03-14 10:45:00,32.79,32.81,32.79,32.8,104400.0,21.1032,21.1161,21.1032,21.1097,104400.0
2013-03-14 10:50:00,32.8,32.85,32.79,32.85,54300.0,21.1097,21.1418,21.1032,21.1418,54300.0
2013-03-14 10:55:00,32.84,32.85,32.8,32.84,37800.0,21.1354,21.1418,21.1097,21.1354,37800.0
2013-03-14 11:00:00,32.85,32.86,32.83,32.86,18100.0,21.1418,21.1483,21.129,21.1483,18100.0
2013-03-14 11:05:00,32.86,32.88,32.84,32.84,37400.0,21.1483,21.1612,21.1354,21.1354,37400.0
2013-03-14 11:10:00,32.83,32.84,32.81,32.81,16900.0,21.129,21.1354,21.1161,21.1161,16900.0
2013-03-14 11:15:00,32.81,32.82,32.78,32.78,41600.0,21.1161,21.1225,21.0968,21.0968,41600.0
2013-03-14 11:20:00,32.79,32.79,32.74,32.75,71400.0,21.1032,21.1032,21.0711,21.0775,71400.0
2013-03-14 11:25:00,32.74,32.79,32.74,32.78,44400.0,21.0711,21.1032,21.0711,21.0968,44400.0
2013-03-14 11:30:00,32.77,32.83,32.76,32.82,62400.0,21.0904,21.129,21.0839,21.1225,62400.0
2013-03-14 11:35:00,32.82,32.84,32.82,32.84,41000.0,21.1225,21.1354,21.1225,21.1354,41000.0
2013-03-14 11:40:00,32.84,32.86,32.84,32.86,31600.0,21.1354,21.1483,21.1354,21.1483,31600.0
2013-03-14 11:45:00,32.85,32.86,32.83,32.86,24600.0,21.1418,21.1483,21.129,21.1483,24600.0
2013-03-14 11:50:00,32.86,32.87,32.84,32.84,43200.0,21.1483,21.1547,21.1354,21.1354,43200.0
2013-03-14 11:55:00,32.85,32.85,32.82,32.82,15200.0,21.1418,21.1418,21.1225,21.1225,15200.0
2013-03-14 12:00:00,32.83,32.83,32.81,32.82,25000.0,21.129,21.129,21.1161,21.1225,25000.0
2013-03-14 12:05:00,32.82,32.85,32.81,32.81,43500.0,21.1225,21.1418,21.1161,21.1161,43500.0
2013-03-14 12:10:00,32.82,32.82,32.8,32.81,15300.0,21.1225,21.1225,21.1097,21.1161,15300.0
2013-03-14 12:15:00,32.81,32.85,32.81,32.84,72600.0,21.1161,21.1418,21.1161,21.1354,72600.0
2013-03-14 12:20:00,32.84,32.84,32.81,32.82,12300.0,21.1354,21.1354,21.1161,21.1225,12300.0
2013-03-14 12:25:00,32.82,32.83,32.8,32.82,34600.0,21.1225,21.129,21.1097,21.1225,34600.0
2013-03-14 12:30:00,32.82,32.86,32.81,32.82,72500.0,21.1225,21.1483,21.1161,21.1225,72500.0
2013-03-14 12:35:00,32.82,32.89,32.82,32.89,48200.0,21.1225,21.1676,21.1225,21.1676,48200.0
2013-03-14 12:40:00,32.89,32.95,32.88,32.95,31800.0,21.1676,21.2062,21.1612,21.2062,31800.0
2013-03-14 12:45:00,32.95,32.98,32.93,32.98,35100.0,21.2062,21.2255,21.1933,21.2255,35100.0
2013-03-14 12:50:00,32.97,32.99,32.94,32.94,65100.0,21.2191,21.2319,21.1998,21.1998,65100.0
2013-03-14 12:55:00,32.94,32.94,32.91,32.94,44800.0,21.1998,21.1998,21.1805,21.1998,44800.0
2013-03-14 13:00:00,32.94,32.95,32.93,32.94,16400.0,21.1998,21.2062,21.1933,21.1998,16400.0
2013-03-14 13:05:00,32.94,32.95,32.93,32.95,19500.0,21.1998,21.2062,21.1933,21.2062,19500.0
2013-03-14 13:10:00,32.95,32.95,32.93,32.93,27300.0,21.2062,21.2062,21.1933,21.1933,27300.0
2013-03-14 13:15:00,32.94,32.94,32.93,32.94,7100.0,21.1998,21.1998,21.1933,21.1998,7100.0
2013-03-14 13:20:00,32.93,32.93,32.9,32.9,24100.0,21.1933,21.1933,21.174,21.174,24100.0
2013-03-14 13:25:00,32.91,32.91,32.88,32.89,26900.0,21.1805,21.1805,21.1612,21.1676,26900.0
2013-03-14 13:30:00,32.89,32.89,32.87,32.88,24000.0,21.1676,21.1676,21.1547,21.1612,24000.0
2013-03-14 13:35:00,32.87,32.94,32.85,32.86,85900.0,21.1547,21.1998,21.1418,21.1483,85900.0
2013-03-14 13:40:00,32.86,32.9,32.86,32.9,44900.0,21.1483,21.174,21.1483,21.174,44900.0
2013-03-14 13:45:00,32.9,32.91,32.9,32.91,34000.0,21.174,21.1805,21.174,21.1805,34000.0
2013-03-14 13:50:00,32.91,32.91,32.9,32.91,22200.0,21.1805,21.1805,21.174,21.1805,22200.0
2013-03-14 13:55:00,32.91,32.91,32.86,32.87,29500.0,21.1805,21.1805,21.1483,21.1547,29500.0
2013-03-14 14:00:00,32.87,32.87,32.86,32.86,13800.0,21.1547,21.1547,21.1483,21.1483,13800.0
2013-03-14 14:05:00,32.87,32.88,32.86,32.88,24900.0,21.1547,21.1612,21.1483,21.1612,24900.0
2013-03-14 14:10:00,32.88,32.89,32.87,32.88,15200.0,21.1612,21.1676,21.1547,21.1612,15200.0
2013-03-14 14:15:00,32.88,32.88,32.88,32.88,14500.0,21.1612,21.1612,21.1612,21.1612,14500.0
2013-03-14 14:20:00,32.88,32.91,32.88,32.9,41600.0,21.1612,21.1805,21.1612,21.174,41600.0
2013-03-14 14:25:00,32.9,32.92,32.89,32.92,18700.0,21.174,21.1869,21.1676,21.1869,18700.0
2013-03-14 14:30:00,32.92,32.92,32.91,32.92,24500.0,21.1869,21.1869,21.1805,21.1869,24500.0
2013-03-14 14:35:00,32.92,32.93,32.91,32.93,18000.0,21.1869,21.1933,21.1805,21.1933,18000.0
2013-03-14 14:40:00,32.93,32.93,32.92,32.93,31100.0,21.1933,21.1933,21.1869,21.1933,31100.0
2013-03-14 14:45:00,32.93,32.93,32.92,32.93,37300.0,21.1933,21.1933,21.1869,21.1933,37300.0
2013-03-14 14:50:00,32.93,32.94,32.92,32.94,26300.0,21.1933,21.1998,21.1869,21.1998,26300.0
2013-03-14 14:55:00,32.94,32.94,32.93,32.94,38200.0,21.1998,21.1998,21.1933,21.1998,38200.0
2013-03-14 15:00:00,32.93,32.95,32.93,32.94,43900.0,21.1933,21.2062,21.1933,21.1998,43900.0
2013-03-14 15:05:00,32.94,32.94,32.93,32.94,19500.0,21.1998,21.1998,21.1933,21.1998,19500.0
2013-03-14 15:10:00,32.94,32.94,32.91,32.92,30000.0,21.1998,21.1998,21.1805,21.1869,30000.0
2013-03-14 15:15:00,32.92,32.92,32.91,32.92,9800.0,21.1869,21.1869,21.1805,21.1869,9800.0
2013-03-14 15:20:00,32.91,32.92,32.91,32.91,16100.0,21.1805,21.1869,21.1805,21.1805,16100.0
2013-03-14 15:25:00,32.91,32.92,32.91,32.92,17600.0,21.1805,21.1869,21.1805,21.1869,17600.0
2013-03-14 15:30:00,32.92,32.92,32.91,32.91,21900.0,21.1869,21.1869,21.1805,21.1805,21900.0
2013-03-14 15:35:00,32.91,32.92,32.91,32.92,30500.0,21.1805,21.1869,21.1805,21.1869,30500.0
2013-03-14 15:40:00,32.91,32.98,32.91,32.97,139700.0,21.1805,21.2255,21.1805,21.2191,139700.0
2013-03-14 15:45:00,32.98,33.0,32.97,32.97,173700.0,21.2255,21.2384,21.2191,21.2191,173700.0
2013-03-14 15:50:00,32.98,32.98,32.96,32.97,82200.0,21.2255,21.2255,21.2126,21.2191,82200.0
2013-03-14 15:55:00,32.96,32.97,32.91,32.93,281000.0,21.2126,21.2191,21.1805,21.1933,281000.0
2013-03-15 09:30:00,32.83,32.86,32.79,32.82,19700.0,21.129,21.1483,21.1032,21.1225,19700.0
2013-03-15 09:35:00,32.82,32.95,32.72,32.95,702700.0,21.1225,21.2062,21.0582,21.2062,702700.0
2013-03-15 09:40:00,32.94,33.1,32.94,33.08,83200.0,21.1998,21.3027,21.1998,21.2899,83200.0
2013-03-15 09:45:00,33.08,33.15,33.04,33.11,90800.0,21.2899,21.3349,21.2641,21.3092,90800.0
2013-03-15 09:50:00,33.11,33.11,32.99,32.99,40200.0,21.3092,21.3092,21.2319,21.2319,40200.0
2013-03-15 09:55:00,32.99,33.0,32.95,32.96,22200.0,21.2319,21.2384,21.2062,21.2126,22200.0
2013-03-15 10:00:00,32.96,33.04,32.96,32.97,25200.0,21.2126,21.2641,21.2126,21.2191,25200.0
2013-03-15 10:05:00,32.97,33.05,32.97,33.05,18500.0,21.2191,21.2706,21.2191,21.2706,18500.0
2013-03-15 10:10:00,33.06,33.15,33.05,33.14,18600.0,21.277,21.3349,21.2706,21.3285,18600.0
2013-03-15 10:15:00,33.15,33.15,33.02,33.04,61100.0,21.3349,21.3349,21.2513,21.2641,61100.0
2013-03-15 10:20:00,33.05,33.09,33.01,33.02,32800.0,21.2706,21.2963,21.2448,21.2513,32800.0
2013-03-15 10:25:00,33.02,33.02,32.98,33.02,38000.0,21.2513,21.2513,21.2255,21.2513,38000.0
2013-03-15 10:30:00,33.02,33.09,33.02,33.07,15500.0,21.2513,21.2963,21.2513,21.2834,15500.0
2013-03-15 10:35:00,33.07,33.08,33.05,33.05,15700.0,21.2834,21.2899,21.2706,21.2706,15700.0
2013-03-15 10:40:00,33.06,33.11,33.05,33.11,13300.0,21.277,21.3092,21.2706,21.3092,13300.0
2013-03-15 10:45:00,33.11,33.16,33.11,33.16,24500.0,21.3092,21.3414,21.3092,21.3414,24500.0
2013-03-15 10:50:00,33.16,33.16,33.13,33.14,36700.0,21.3414,21.3414,21.3221,21.3285,36700.0
2013-03-15 10:55:00,33.13,33.14,33.11,33.11,11000.0,21.3221,21.3285,21.3092,21.3092,11000.0
2013-03-15 11:00:00,33.11,33.13,33.11,33.11,10500.0,21.3092,21.3221,21.3092,21.3092,10500.0
2013-03-15 11:05:00,33.11,33.12,33.1,33.11,10600.0,21.3092,21.3156,21.3027,21.3092,10600.0
2013-03-15 11:10:00,33.1,33.14,33.1,33.13,18300.0,21.3027,21.3285,21.3027,21.3221,18300.0
2013-03-15 11:15:00,33.14,33.18,33.13,33.18,13300.0,21.3285,21.3542,21.3221,21.3542,13300.0
2013-03-15 11:20:00,33.18,33.18,33.15,33.16,18600.0,21.3542,21.3542,21.3349,21.3414,18600.0
2013-03-15 11:25:00,33.16,33.2,33.15,33.19,28400.0,21.3414,21.3671,21.3349,21.3607,28400.0
2013-03-15 11:30:00,33.19,33.2,33.17,33.19,43100.0,21.3607,21.3671,21.3478,21.3607,43100.0
2013-03-15 11:35:00,33.19,33.21,33.19,33.2,15000.0,21.3607,21.3735,21.3607,21.3671,15000.0
2013-03-15 11:40:00,33.2,33.2,33.18,33.19,19400.0,21.3671,21.3671,21.3542,21.3607,19400.0
2013-03-15 11:45:00,33.2,33.24,33.2,33.23,27500.0,21.3671,21.3928,21.3671,21.3864,27500.0
2013-03-15 11:50:00,33.23,33.25,33.22,33.25,19500.0,21.3864,21.3993,21.38,21.3993,19500.0
2013-03-15 11:55:00,33.24,33.25,33.24,33.24,3300.0,21.3928,21.3993,21.3928,21.3928,3300.0
2013-03-15 12:00:00,33.24,33.25,33.2,33.2,25600.0,21.3928,21.3993,21.3671,21.3671,25600.0
2013-03-15 12:05:00,33.2,33.23,33.2,33.23,16100.0,21.3671,21.3864,21.3671,21.3864,16100.0
2013-03-15 12:10:00,33.23,33.23,33.2,33.2,21400.0,21.3864,21.3864,21.3671,21.3671,21400.0
2013-03-15 12:15:00,33.2,33.22,33.2,33.2,16800.0,21.3671,21.38,21.3671,21.3671,16800.0
2013-03-15 12:20:00,33.2,33.21,33.19,33.2,11300.0,21.3671,21.3735,21.3607,21.3671,11300.0
2013-03-15 12:25:00,33.19,33.23,33.19,33.22,27400.0,21.3607,21.3864,21.3607,21.38,27400.0
2013-03-15 12:30:00,33.22,33.22,33.2,33.2,11400.0,21.38,21.38,21.3671,21.3671,11400.0
2013-03-15 12:35:00,33.21,33.22,33.2,33.22,5000.0,21.3735,21.38,21.3671,21.38,5000.0
2013-03-15 12:40:00,33.22,33.24,33.22,33.24,13400.0,21.38,21.3928,21.38,21.3928,13400.0
2013-03-15 12:45:00,33.24,33.25,33.23,33.24,18900.0,21.3928,21.3993,21.3864,21.3928,18900.0
2013-03-15 12:50:00,33.23,33.24,33.2,33.22,26900.0,21.3864,21.3928,21.3671,21.38,26900.0
2013-03-15 12:55:00,33.22,33.23,33.22,33.23,4600.0,21.38,21.3864,21.38,21.3864,4600.0
2013-03-15 13:00:00,33.23,33.24,33.22,33.23,11600.0,21.3864,21.3928,21.38,21.3864,11600.0
2013-03-15 13:05:00,33.23,33.24,33.23,33.24,2100.0,21.3864,21.3928,21.3864,21.3928,2100.0
2013-03-15 13:10:00,33.23,33.24,33.23,33.23,3400.0,21.3864,21.3928,21.3864,21.3864,3400.0
2013-03-15 13:15:00,33.24,33.24,33.23,33.23,7700.0,21.3928,21.3928,21.3864,21.3864,7700.0
2013-03-15 13:20:00,33.24,33.24,33.23,33.24,8200.0,21.3928,21.3928,21.3864,21.3928,8200.0
2013-03-15 13:25:00,33.23,33.24,33.22,33.24,21600.0,21.3864,21.3928,21.38,21.3928,21600.0
2013-03-15 13:30:00,33.23,33.24,33.23,33.23,9900.0,21.3864,21.3928,21.3864,21.3864,9900.0
2013-03-15 13:35:00,33.23,33.23,33.21,33.22,33000.0,21.3864,21.3864,21.3735,21.38,33000.0
2013-03-15 13:40:00,33.22,33.23,33.21,33.23,25400.0,21.38,21.3864,21.3735,21.3864,25400.0
2013-03-15 13:45:00,33.23,33.24,33.22,33.23,10000.0,21.3864,21.3928,21.38,21.3864,10000.0
2013-03-15 13:50:00,33.24,33.24,33.23,33.23,7200.0,21.3928,21.3928,21.3864,21.3864,7200.0
2013-03-15 13:55:00,33.24,33.24,33.23,33.23,5200.0,21.3928,21.3928,21.3864,21.3864,5200.0
2013-03-15 14:00:00,33.23,33.24,33.23,33.23,11700.0,21.3864,21.3928,21.3864,21.3864,11700.0
2013-03-15 14:05:00,33.23,33.25,33.22,33.23,49300.0,21.3864,21.3993,21.38,21.3864,49300.0
2013-03-15 14:10:00,33.24,33.24,33.23,33.24,2800.0,21.3928,21.3928,21.3864,21.3928,2800.0
2013-03-15 14:15:00,33.24,33.24,33.22,33.23,40000.0,21.3928,21.3928,21.38,21.3864,40000.0
2013-03-15 14:20:00,33.22,33.23,33.22,33.23,5300.0,21.38,21.3864,21.38,21.3864,5300.0
2013-03-15 14:25:00,33.23,33.23,33.22,33.22,4800.0,21.3864,21.3864,21.38,21.38,4800.0
2013-03-15 14:30:00,33.23,33.23,33.22,33.23,17400.0,21.3864,21.3864,21.38,21.3864,17400.0
2013-03-15 14:35:00,33.23,33.23,33.21,33.21,25700.0,21.3864,21.3864,21.3735,21.3735,25700.0
2013-03-15 14:40:00,33.22,33.22,33.21,33.21,4500.0,21.38,21.38,21.3735,21.3735,4500.0
2013-03-15 14:45:00,33.22,33.22,33.21,33.21,9800.0,21.38,21.38,21.3735,21.3735,9800.0
2013-03-15 14:50:00,33.21,33.22,33.19,33.19,20600.0,21.3735,21.38,21.3607,21.3607,20600.0
2013-03-15 14:55:00,33.19,33.2,33.19,33.19,7700.0,21.3607,21.3671,21.3607,21.3607,7700.0
2013-03-15 15:00:00,33.2,33.22,33.19,33.22,25300.0,21.3671,21.38,21.3607,21.38,25300.0
2013-03-15 15:05:00,33.22,33.24,33.21,33.23,37700.0,21.38,21.3928,21.3735,21.3864,37700.0
2013-03-15 15:10:00,33.23,33.26,33.23,33.25,28900.0,21.3864,21.4057,21.3864,21.3993,28900.0
2013-03-15 15:15:00,33.25,33.27,33.25,33.26,55600.0,21.3993,21.4122,21.3993,21.4057,55600.0
2013-03-15 15:20:00,33.27,33.28,33.25,33.25,50300.0,21.4122,21.4186,21.3993,21.3993,50300.0
2013-03-15 15:25:00,33.25,33.28,33.25,33.27,17800.0,21.3993,21.4186,21.3993,21.4122,17800.0
2013-03-15 15:30:00,33.27,33.27,33.26,33.26,18000.0,21.4122,21.4122,21.4057,21.4057,18000.0
2013-03-15 15:35:00,33.26,33.27,33.24,33.24,34900.0,21.4057,21.4122,21.3928,21.3928,34900.0
2013-03-15 15:40:00,33.25,33.25,33.22,33.22,35600.0,21.3993,21.3993,21.38,21.38,35600.0
2013-03-15 15:45:00,33.22,33.23,33.2,33.22,51400.0,21.38,21.3864,21.3671,21.38,51400.0
2013-03-15 15:50:00,33.21,33.22,33.2,33.2,56300.0,21.3735,21.38,21.3671,21.3671,56300.0
2013-03-15 15:55:00,33.2,33.28,33.2,33.27,271600.0,21.3671,21.4186,21.3671,21.4122,271600.0
2013-03-18 09:30:00,33.13,33.15,32.95,33.03,32200.0,21.3221,21.3349,21.2062,21.2577,32200.0
2013-03-18 09:35:00,33.03,33.12,33.03,33.12,12200.0,21.2577,21.3156,21.2577,21.3156,12200.0
2013-03-18 09:40:00,33.11,33.15,33.07,33.14,15900.0,21.3092,21.3349,21.2834,21.3285,15900.0
2013-03-18 09:45:00,33.13,33.15,33.11,33.15,21200.0,21.3221,21.3349,21.3092,21.3349,21200.0
2013-03-18 09:50:00,33.14,33.18,33.13,33.16,18000.0,21.3285,21.3542,21.3221,21.3414,18000.0
2013-03-18 09:55:00,33.16,33.29,33.16,33.29,63400.0,21.3414,21.425,21.3414,21.425,63400.0
2013-03-18 10:00:00,33.29,33.29,33.2,33.23,34400.0,21.425,21.425,21.3671,21.3864,34400.0
2013-03-18 10:05:00,33.23,33.23,33.2,33.21,26600.0,21.3864,21.3864,21.3671,21.3735,26600.0
2013-03-18 10:10:00,33.2,33.25,33.2,33.24,12400.0,21.3671,21.3993,21.3671,21.3928,12400.0
2013-03-18 10:15:00,33.24,33.27,33.18,33.19,41300.0,21.3928,21.4122,21.3542,21.3607,41300.0
2013-03-18 10:20:00,33.19,33.2,33.13,33.13,16300.0,21.3607,21.3671,21.3221,21.3221,16300.0
2013-03-18 10:25:00,33.13,33.22,33.13,33.22,21600.0,21.3221,21.38,21.3221,21.38,21600.0
2013-03-18 10:30:00,33.22,33.29,33.22,33.28,34500.0,21.38,21.425,21.38,21.4186,34500.0
2013-03-18 10:35:00,33.28,33.29,33.24,33.26,33200.0,21.4186,21.425,21.3928,21.4057,33200.0
2013-03-18 10:40:00,33.25,33.29,33.21,33.21,18300.0,21.3993,21.425,21.3735,21.3735,18300.0
2013-03-18 10:45:00,33.22,33.27,33.21,33.24,16800.0,21.38,21.4122,21.3735,21.3928,16800.0
2013-03-18 10:50:00,33.25,33.25,33.21,33.21,18200.0,21.3993,21.3993,21.3735,21.3735,18200.0
2013-03-18 10:55:00,33.21,33.24,33.21,33.23,17300.0,21.3735,21.3928,21.3735,21.3864,17300.0
2013-03-18 11:00:00,33.22,33.23,33.21,33.23,12600.0,21.38,21.3864,21.3735,21.3864,12600.0
2013-03-18 11:05:00,33.22,33.23,33.18,33.21,13000.0,21.38,21.3864,21.3542,21.3735,13000.0
2013-03-18 11:10:00,33.2,33.23,33.2,33.21,9600.0,21.3671,21.3864,21.3671,21.3735,9600.0
2013-03-18 11:15:00,33.22,33.22,33.19,33.21,12200.0,21.38,21.38,21.3607,21.3735,12200.0
2013-03-18 11:20:00,33.2,33.23,33.2,33.21,18200.0,21.3671,21.3864,21.3671,21.3735,18200.0
2013-03-18 11:25:00,33.22,33.22,33.18,33.18,11600.0,21.38,21.38,21.3542,21.3542,11600.0
2013-03-18 11:30:00,33.18,33.2,33.18,33.19,13600.0,21.3542,21.3671,21.3542,21.3607,13600.0
2013-03-18 11:35:00,33.2,33.21,33.19,33.2,4000.0,21.3671,21.3735,21.3607,21.3671,4000.0
2013-03-18 11:40:00,33.2,33.21,33.19,33.19,18900.0,21.3671,21.3735,21.3607,21.3607,18900.0
2013-03-18 11:45:00,33.19,33.22,33.19,33.22,9400.0,21.3607,21.38,21.3607,21.38,9400.0
2013-03-18 11:50:00,33.22,33.23,33.21,33.22,11500.0,21.38,21.3864,21.3735,21.38,11500.0
2013-03-18 11:55:00,33.22,33.23,33.2,33.21,10700.0,21.38,21.3864,21.3671,21.3735,10700.0
2013-03-18 12:00:00,33.22,33.25,33.22,33.24,18700.0,21.38,21.3993,21.38,21.3928,18700.0
2013-03-18 12:05:00,33.24,33.25,33.23,33.23,13900.0,21.3928,21.3993,21.3864,21.3864,13900.0
2013-03-18 12:10:00,33.24,33.25,33.21,33.21,10500.0,21.3928,21.3993,21.3735,21.3735,10500.0
2013-03-18 12:15:00,33.2,33.23,33.2,33.21,18200.0,21.3671,21.3864,21.3671,21.3735,18200.0
2013-03-18 12:20:00,33.21,33.22,33.2,33.2,12200.0,21.3735,21.38,21.3671,21.3671,12200.0
2013-03-18 12:25:00,33.2,33.23,33.2,33.2,16400.0,21.3671,21.3864,21.3671,21.3671,16400.0
2013-03-18 12:30:00,33.21,33.23,33.21,33.23,12800.0,21.3735,21.3864,21.3735,21.3864,12800.0
2013-03-18 12:35:00,33.23,33.24,33.22,33.23,13600.0,21.3864,21.3928,21.38,21.3864,13600.0
2013-03-18 12:40:00,33.22,33.22,33.2,33.2,15200.0,21.38,21.38,21.3671,21.3671,15200.0
2013-03-18 12:45:00,33.2,33.2,33.18,33.18,10900.0,21.3671,21.3671,21.3542,21.3542,10900.0
2013-03-18 12:50:00,33.19,33.19,33.18,33.18,9800.0,21.3607,21.3607,21.3542,21.3542,9800.0
2013-03-18 12:55:00,33.18,33.23,33.18,33.23,9900.0,21.3542,21.3864,21.3542,21.3864,9900.0
2013-03-18 13:00:00,33.23,33.23,33.2,33.2,8900.0,21.3864,21.3864,21.3671,21.3671,8900.0
2013-03-18 13:05:00,33.21,33.23,33.2,33.21,12400.0,21.3735,21.3864,21.3671,21.3735,12400.0
2013-03-18 13:10:00,33.21,33.22,33.2,33.2,13800.0,21.3735,21.38,21.3671,21.3671,13800.0
2013-03-18 13:15:00,33.19,33.2,33.18,33.18,9000.0,21.3607,21.3671,21.3542,21.3542,9000.0
2013-03-18 13:20:00,33.18,33.22,33.18,33.22,12800.0,21.3542,21.38,21.3542,21.38,12800.0
2013-03-18 13:25:00,33.22,33.22,33.19,33.2,8800.0,21.38,21.38,21.3607,21.3671,8800.0
2013-03-18 13:30:00,33.21,33.21,33.18,33.2,40300.0,21.3735,21.3735,21.3542,21.3671,40300.0
2013-03-18 13:35:00,33.18,33.19,33.18,33.18,4000.0,21.3542,21.3607,21.3542,21.3542,4000.0
2013-03-18 13:40:00,33.19,33.2,33.18,33.2,7800.0,21.3607,21.3671,21.3542,21.3671,7800.0
2013-03-18 13:45:00,33.2,33.22,33.19,33.22,20500.0,21.3671,21.38,21.3607,21.38,20500.0
2013-03-18 13:50:00,33.22,33.22,33.19,33.2,21700.0,21.38,21.38,21.3607,21.3671,21700.0
2013-03-18 13:55:00,33.2,33.25,33.2,33.23,46300.0,21.3671,21.3993,21.3671,21.3864,46300.0
2013-03-18 14:00:00,33.22,33.26,33.22,33.25,38500.0,21.38,21.4057,21.38,21.3993,38500.0
2013-03-18 14:05:00,33.25,33.26,33.25,33.26,12800.0,21.3993,21.4057,21.3993,21.4057,12800.0
2013-03-18 14:10:00,33.26,33.27,33.25,33.27,12300.0,21.4057,21.4122,21.3993,21.4122,12300.0
2013-03-18 14:15:00,33.27,33.29,33.25,33.25,16000.0,21.4122,21.425,21.3993,21.3993,16000.0
2013-03-18 14:20:00,33.25,33.29,33.25,33.29,22600.0,21.3993,21.425,21.3993,21.425,22600.0
2013-03-18 14:25:00,33.28,33.3,33.26,33.29,15800.0,21.4186,21.4315,21.4057,21.425,15800.0
2013-03-18 14:30:00,33.29,33.3,33.28,33.28,13700.0,21.425,21.4315,21.4186,21.4186,13700.0
2013-03-18 14:35:00,33.28,33.29,33.27,33.27,7300.0,21.4186,21.425,21.4122,21.4122,7300.0
2013-03-18 14:40:00,33.28,33.3,33.27,33.3,9900.0,21.4186,21.4315,21.4122,21.4315,9900.0
2013-03-18 14:45:00,33.3,33.3,33.27,33.27,10800.0,21.4315,21.4315,21.4122,21.4122,10800.0
2013-03-18 14:50:00,33.28,33.29,33.27,33.27,17900.0,21.4186,21.425,21.4122,21.4122,17900.0
2013-03-18 14:55:00,33.28,33.28,33.21,33.21,26100.0,21.4186,21.4186,21.3735,21.3735,26100.0
2013-03-18 15:00:00,33.21,33.26,33.21,33.23,28100.0,21.3735,21.4057,21.3735,21.3864,28100.0
2013-03-18 15:05:00,33.24,33.24,33.22,33.22,5900.0,21.3928,21.3928,21.38,21.38,5900.0
2013-03-18 15:10:00,33.22,33.24,33.21,33.21,41200.0,21.38,21.3928,21.3735,21.3735,41200.0
2013-03-18 15:15:00,33.22,33.22,33.15,33.2,30800.0,21.38,21.38,21.3349,21.3671,30800.0
2013-03-18 15:20:00,33.19,33.22,33.19,33.2,21700.0,21.3607,21.38,21.3607,21.3671,21700.0
2013-03-18 15:25:00,33.2,33.21,33.15,33.17,26000.0,21.3671,21.3735,21.3349,21.3478,26000.0
2013-03-18 15:30:00,33.17,33.18,33.14,33.14,16700.0,21.3478,21.3542,21.3285,21.3285,16700.0
2013-03-18 15:35:00,33.14,33.15,33.1,33.11,50300.0,21.3285,21.3349,21.3027,21.3092,50300.0
2013-03-18 15:40:00,33.12,33.12,33.06,33.09,38500.0,21.3156,21.3156,21.277,21.2963,38500.0
2013-03-18 15:45:00,33.09,33.11,33.07,33.09,47100.0,21.2963,21.3092,21.2834,21.2963,47100.0
2013-03-18 15:50:00,33.08,33.09,33.06,33.08,51000.0,21.2899,21.2963,21.277,21.2899,51000.0
2013-03-18 15:55:00,33.08,33.13,33.08,33.13,100700.0,21.2899,21.3221,21.2899,21.3221,100700.0
2013-03-19 09:30:00,33.23,33.29,33.21,33.26,29400.0,21.3864,21.425,21.3735,21.4057,29400.0
2013-03-19 09:35:00,33.26,33.3,33.26,33.27,24600.0,21.4057,21.4315,21.4057,21.4122,24600.0
2013-03-19 09:40:00,33.27,33.29,33.23,33.28,14900.0,21.4122,21.425,21.3864,21.4186,14900.0
2013-03-19 09:45:00,33.28,33.28,33.23,33.24,19900.0,21.4186,21.4186,21.3864,21.3928,19900.0
2013-03-19 09:50:00,33.24,33.3,33.24,33.3,22100.0,21.3928,21.4315,21.3928,21.4315,22100.0
2013-03-19 09:55:00,33.29,33.32,33.26,33.32,20300.0,21.425,21.4443,21.4057,21.4443,20300.0
2013-03-19 10:00:00,33.32,33.32,33.27,33.3,16800.0,21.4443,21.4443,21.4122,21.4315,16800.0
2013-03-19 10:05:00,33.29,33.29,33.2,33.2,13400.0,21.425,21.425,21.3671,21.3671,13400.0
2013-03-19 10:10:00,33.19,33.19,33.14,33.17,16500.0,21.3607,21.3607,21.3285,21.3478,16500.0
2013-03-19 10:15:00,33.18,33.19,33.13,33.13,12600.0,21.3542,21.3607,21.3221,21.3221,12600.0
2013-03-19 10:20:00,33.13,33.16,33.06,33.07,42500.0,21.3221,21.3414,21.277,21.2834,42500.0
2013-03-19 10:25:00,33.07,33.13,33.07,33.11,22700.0,21.2834,21.3221,21.2834,21.3092,22700.0
2013-03-19 10:30:00,33.12,33.18,33.1,33.15,32100.0,21.3156,21.3542,21.3027,21.3349,32100.0
2013-03-19 10:35:00,33.15,33.15,33.09,33.13,37900.0,21.3349,21.3349,21.2963,21.3221,37900.0
2013-03-19 10:40:00,33.13,33.18,33.13,33.18,9500.0,21.3221,21.3542,21.3221,21.3542,9500.0
2013-03-19 10:45:00,33.17,33.18,33.12,33.13,15700.0,21.3478,21.3542,21.3156,21.3221,15700.0
2013-03-19 10:50:00,33.13,33.2,33.13,33.18,22600.0,21.3221,21.3671,21.3221,21.3542,22600.0
2013-03-19 10:55:00,33.18,33.18,33.15,33.17,17800.0,21.3542,21.3542,21.3349,21.3478,17800.0
2013-03-19 11:00:00,33.17,33.18,33.09,33.12,33800.0,21.3478,21.3542,21.2963,21.3156,33800.0
2013-03-19 11:05:00,33.12,33.13,33.1,33.11,30800.0,21.3156,21.3221,21.3027,21.3092,30800.0
2013-03-19 11:10:00,33.12,33.12,33.08,33.09,16800.0,21.3156,21.3156,21.2899,21.2963,16800.0
2013-03-19 11:15:00,33.1,33.13,33.1,33.13,27100.0,21.3027,21.3221,21.3027,21.3221,27100.0
2013-03-19 11:20:00,33.13,33.13,33.1,33.11,24600.0,21.3221,21.3221,21.3027,21.3092,24600.0
2013-03-19 11:25:00,33.11,33.17,33.1,33.15,31300.0,21.3092,21.3478,21.3027,21.3349,31300.0
2013-03-19 11:30:00,33.15,33.17,33.15,33.17,18900.0,21.3349,21.3478,21.3349,21.3478,18900.0
2013-03-19 11:35:00,33.17,33.17,33.13,33.14,30100.0,21.3478,21.3478,21.3221,21.3285,30100.0
2013-03-19 11:40:00,33.14,33.17,33.14,33.16,16400.0,21.3285,21.3478,21.3285,21.3414,16400.0
2013-03-19 11:45:00,33.16,33.18,33.13,33.14,19300.0,21.3414,21.3542,21.3221,21.3285,19300.0
2013-03-19 11:50:00,33.13,33.15,33.1,33.11,17400.0,21.3221,21.3349,21.3027,21.3092,17400.0
2013-03-19 11:55:00,33.1,33.12,33.08,33.09,51900.0,21.3027,21.3156,21.2899,21.2963,51900.0
2013-03-19 12:00:00,33.08,33.09,33.07,33.09,13100.0,21.2899,21.2963,21.2834,21.2963,13100.0
2013-03-19 12:05:00,33.09,33.09,33.06,33.07,9600.0,21.2963,21.2963,21.277,21.2834,9600.0
2013-03-19 12:10:00,33.07,33.07,33.03,33.04,18100.0,21.2834,21.2834,21.2577,21.2641,18100.0
2013-03-19 12:15:00,33.03,33.03,33.01,33.02,9800.0,21.2577,21.2577,21.2448,21.2513,9800.0
2013-03-19 12:20:00,33.03,33.06,33.03,33.03,13800.0,21.2577,21.277,21.2577,21.2577,13800.0
2013-03-19 12:25:00,33.03,33.07,33.02,33.07,17000.0,21.2577,21.2834,21.2513,21.2834,17000.0
2013-03-19 12:30:00,33.06,33.07,33.04,33.04,14400.0,21.277,21.2834,21.2641,21.2641,14400.0
2013-03-19 12:35:00,33.05,33.05,33.04,33.05,13800.0,21.2706,21.2706,21.2641,21.2706,13800.0
2013-03-19 12:40:00,33.05,33.05,33.03,33.04,14900.0,21.2706,21.2706,21.2577,21.2641,14900.0
2013-03-19 12:45:00,33.04,33.04,33.03,33.03,7200.0,21.2641,21.2641,21.2577,21.2577,7200.0
2013-03-19 12:50:00,33.03,33.03,32.99,33.0,37000.0,21.2577,21.2577,21.2319,21.2384,37000.0
2013-03-19 12:55:00,33.0,33.0,32.97,33.0,20300.0,21.2384,21.2384,21.2191,21.2384,20300.0
2013-03-19 13:00:00,33.0,33.01,33.0,33.0,9400.0,21.2384,21.2448,21.2384,21.2384,9400.0
2013-03-19 13:05:00,33.0,33.07,33.0,33.01,23000.0,21.2384,21.2834,21.2384,21.2448,23000.0
2013-03-19 13:10:00,33.02,33.03,33.01,33.02,12200.0,21.2513,21.2577,21.2448,21.2513,12200.0
2013-03-19 13:15:00,33.02,33.03,32.99,32.99,26900.0,21.2513,21.2577,21.2319,21.2319,26900.0
2013-03-19 13:20:00,32.98,33.03,32.97,33.0,33600.0,21.2255,21.2577,21.2191,21.2384,33600.0
2013-03-19 13:25:00,33.0,33.02,32.98,33.01,17100.0,21.2384,21.2513,21.2255,21.2448,17100.0
2013-03-19 13:30:00,33.0,33.03,32.99,33.02,20800.0,21.2384,21.2577,21.2319,21.2513,20800.0
2013-03-19 13:35:00,33.02,33.02,32.96,32.98,15100.0,21.2513,21.2513,21.2126,21.2255,15100.0
2013-03-19 13:40:00,32.98,33.03,32.97,33.02,40600.0,21.2255,21.2577,21.2191,21.2513,40600.0
2013-03-19 13:45:00,33.02,33.04,33.01,33.04,10100.0,21.2513,21.2641,21.2448,21.2641,10100.0
2013-03-19 13:50:00,33.05,33.05,33.04,33.04,2300.0,21.2706,21.2706,21.2641,21.2641,2300.0
2013-03-19 13:55:00,33.04,33.08,33.04,33.06,16700.0,21.2641,21.2899,21.2641,21.277,16700.0
2013-03-19 14:00:00,33.06,33.08,33.05,33.06,10100.0,21.277,21.2899,21.2706,21.277,10100.0
2013-03-19 14:05:00,33.07,33.09,33.06,33.09,11200.0,21.2834,21.2963,21.277,21.2963,11200.0
2013-03-19 14:10:00,33.09,33.11,33.05,33.05,18600.0,21.2963,21.3092,21.2706,21.2706,18600.0
2013-03-19 14:15:00,33.05,33.07,33.03,33.03,33800.0,21.2706,21.2834,21.2577,21.2577,33800.0
2013-03-19 14:20:00,33.04,33.11,33.04,33.11,17300.0,21.2641,21.3092,21.2641,21.3092,17300.0
2013-03-19 14:25:00,33.11,33.13,33.08,33.1,22900.0,21.3092,21.3221,21.2899,21.3027,22900.0
2013-03-19 14:30:00,33.1,33.18,33.09,33.16,37600.0,21.3027,21.3542,21.2963,21.3414,37600.0
2013-03-19 14:35:00,33.15,33.16,33.13,33.13,12700.0,21.3349,21.3414,21.3221,21.3221,12700.0
2013-03-19 14:40:00,33.12,33.13,33.12,33.13,20100.0,21.3156,21.3221,21.3156,21.3221,20100.0
2013-03-19 14:45:00,33.13,33.18,33.13,33.17,15200.0,21.3221,21.3542,21.3221,21.3478,15200.0
2013-03-19 14:50:00,33.17,33.19,33.16,33.18,20300.0,21.3478,21.3607,21.3414,21.3542,20300.0
2013-03-19 14:55:00,33.17,33.17,33.11,33.11,23800.0,21.3478,21.3478,21.3092,21.3092,23800.0
2013-03-19 15:00:00,33.12,33.17,33.12,33.17,23600.0,21.3156,21.3478,21.3156,21.3478,23600.0
2013-03-19 15:05:00,33.17,33.17,33.14,33.15,46600.0,21.3478,21.3478,21.3285,21.3349,46600.0
2013-03-19 15:10:00,33.15,33.25,33.14,33.25,47200.0,21.3349,21.3993,21.3285,21.3993,47200.0
2013-03-19 15:15:00,33.25,33.26,33.15,33.17,40400.0,21.3993,21.4057,21.3349,21.3478,40400.0
2013-03-19 15:20:00,33.16,33.17,33.12,33.13,16200.0,21.3414,21.3478,21.3156,21.3221,16200.0
2013-03-19 15:25:00,33.13,33.15,33.1,33.13,24300.0,21.3221,21.3349,21.3027,21.3221,24300.0
2013-03-19 15:30:00,33.13,33.15,33.1,33.1,21100.0,21.3221,21.3349,21.3027,21.3027,21100.0
2013-03-19 15:35:00,33.11,33.13,33.1,33.13,18200.0,21.3092,21.3221,21.3027,21.3221,18200.0
2013-03-19 15:40:00,33.12,33.13,33.09,33.1,24400.0,21.3156,21.3221,21.2963,21.3027,24400.0
2013-03-19 15:45:00,33.09,33.15,33.09,33.09,84600.0,21.2963,21.3349,21.2963,21.2963,84600.0
2013-03-19 15:50:00,33.09,33.15,33.09,33.14,101400.0,21.2963,21.3349,21.2963,21.3285,101400.0
2013-03-19 15:55:00,33.14,33.2,33.13,33.16,180900.0,21.3285,21.3671,21.3221,21.3414,180900.0
2013-03-20 09:30:00,33.31,33.43,33.25,33.4,33100.0,21.4379,21.5151,21.3993,21.4958,33100.0
2013-03-20 09:35:00,33.38,33.38,33.31,33.34,20700.0,21.4829,21.4829,21.4379,21.4572,20700.0
2013-03-20 09:40:00,33.34,33.38,33.34,33.36,26700.0,21.4572,21.4829,21.4572,21.4701,26700.0
2013-03-20 09:45:00,33.36,33.38,33.33,33.34,33100.0,21.4701,21.4829,21.4508,21.4572,33100.0
2013-03-20 09:50:00,33.34,33.4,33.33,33.4,22800.0,21.4572,21.4958,21.4508,21.4958,22800.0
2013-03-20 09:55:00,33.4,33.41,33.35,33.37,23300.0,21.4958,21.5023,21.4636,21.4765,23300.0
2013-03-20 10:00:00,33.36,33.39,33.32,33.39,23800.0,21.4701,21.4894,21.4443,21.4894,23800.0
2013-03-20 10:05:00,33.38,33.44,33.37,33.43,31800.0,21.4829,21.5216,21.4765,21.5151,31800.0
2013-03-20 10:10:00,33.43,33.47,33.41,33.43,29300.0,21.5151,21.5409,21.5023,21.5151,29300.0
2013-03-20 10:15:00,33.42,33.48,33.4,33.46,24500.0,21.5087,21.5473,21.4958,21.5344,24500.0
2013-03-20 10:20:00,33.46,33.46,33.42,33.45,20500.0,21.5344,21.5344,21.5087,21.528,20500.0
2013-03-20 10:25:00,33.45,33.5,33.42,33.43,73600.0,21.528,21.5602,21.5087,21.5151,73600.0
2013-03-20 10:30:00,33.44,33.45,33.42,33.44,39100.0,21.5216,21.528,21.5087,21.5216,39100.0
2013-03-20 10:35:00,33.43,33.45,33.39,33.43,19700.0,21.5151,21.528,21.4894,21.5151,19700.0
2013-03-20 10:40:00,33.42,33.47,33.41,33.47,9100.0,21.5087,21.5409,21.5023,21.5409,9100.0
2013-03-20 10:45:00,33.47,33.48,33.46,33.46,12800.0,21.5409,21.5473,21.5344,21.5344,12800.0
2013-03-20 10:50:00,33.46,33.48,33.45,33.48,13900.0,21.5344,21.5473,21.528,21.5473,13900.0
2013-03-20 10:55:00,33.48,33.5,33.47,33.5,20500.0,21.5473,21.5602,21.5409,21.5602,20500.0
2013-03-20 11:00:00,33.5,33.5,33.48,33.49,23700.0,21.5602,21.5602,21.5473,21.5537,23700.0
2013-03-20 11:05:00,33.5,33.53,33.49,33.52,45700.0,21.5602,21.5795,21.5537,21.573,45700.0
2013-03-20 11:10:00,33.52,33.55,33.52,33.55,21800.0,21.573,21.5924,21.573,21.5924,21800.0
2013-03-20 11:15:00,33.55,33.58,33.54,33.55,32600.0,21.5924,21.6117,21.5859,21.5924,32600.0
2013-03-20 11:20:00,33.56,33.56,33.54,33.55,16700.0,21.5988,21.5988,21.5859,21.5924,16700.0
2013-03-20 11:25:00,33.56,33.57,33.55,33.57,17700.0,21.5988,21.6052,21.5924,21.6052,17700.0
2013-03-20 11:30:00,33.56,33.56,33.51,33.53,15900.0,21.5988,21.5988,21.5666,21.5795,15900.0
2013-03-20 11:35:00,33.53,33.59,33.53,33.58,32900.0,21.5795,21.6181,21.5795,21.6117,32900.0
2013-03-20 11:40:00,33.57,33.59,33.55,33.56,39800.0,21.6052,21.6181,21.5924,21.5988,39800.0
2013-03-20 11:45:00,33.55,33.58,33.55,33.58,12500.0,21.5924,21.6117,21.5924,21.6117,12500.0
2013-03-20 11:50:00,33.58,33.59,33.58,33.59,9800.0,21.6117,21.6181,21.6117,21.6181,9800.0
2013-03-20 11:55:00,33.6,33.6,33.58,33.58,14900.0,21.6245,21.6245,21.6117,21.6117,14900.0
2013-03-20 12:00:00,33.57,33.58,33.55,33.55,21200.0,21.6052,21.6117,21.5924,21.5924,21200.0
2013-03-20 12:05:00,33.55,33.58,33.55,33.56,18500.0,21.5924,21.6117,21.5924,21.5988,18500.0
2013-03-20 12:10:00,33.55,33.58,33.55,33.56,12700.0,21.5924,21.6117,21.5924,21.5988,12700.0
2013-03-20 12:15:00,33.56,33.57,33.55,33.56,20800.0,21.5988,21.6052,21.5924,21.5988,20800.0
2013-03-20 12:20:00,33.56,33.56,33.55,33.55,16600.0,21.5988,21.5988,21.5924,21.5924,16600.0
2013-03-20 12:25:00,33.55,33.59,33.55,33.59,17100.0,21.5924,21.6181,21.5924,21.6181,17100.0
2013-03-20 12:30:00,33.59,33.59,33.56,33.56,28000.0,21.6181,21.6181,21.5988,21.5988,28000.0
2013-03-20 12:35:00,33.56,33.56,33.55,33.55,12400.0,21.5988,21.5988,21.5924,21.5924,12400.0
2013-03-20 12:40:00,33.55,33.58,33.55,33.57,19100.0,21.5924,21.6117,21.5924,21.6052,19100.0
2013-03-20 12:45:00,33.57,33.63,33.57,33.6,42300.0,21.6052,21.6438,21.6052,21.6245,42300.0
2013-03-20 12:50:00,33.59,33.6,33.57,33.57,6500.0,21.6181,21.6245,21.6052,21.6052,6500.0
2013-03-20 12:55:00,33.57,33.57,33.56,33.57,2400.0,21.6052,21.6052,21.5988,21.6052,2400.0
2013-03-20 13:00:00,33.57,33.59,33.56,33.59,11300.0,21.6052,21.6181,21.5988,21.6181,11300.0
2013-03-20 13:05:00,33.59,33.59,33.58,33.59,7400.0,21.6181,21.6181,21.6117,21.6181,7400.0
2013-03-20 13:10:00,33.59,33.59,33.57,33.58,7500.0,21.6181,21.6181,21.6052,21.6117,7500.0
2013-03-20 13:15:00,33.58,33.58,33.57,33.57,2700.0,21.6117,21.6117,21.6052,21.6052,2700.0
2013-03-20 13:20:00,33.58,33.59,33.56,33.58,20300.0,21.6117,21.6181,21.5988,21.6117,20300.0
2013-03-20 13:25:00,33.58,33.58,33.57,33.57,3100.0,21.6117,21.6117,21.6052,21.6052,3100.0
2013-03-20 13:30:00,33.58,33.58,33.54,33.54,16700.0,21.6117,21.6117,21.5859,21.5859,16700.0
2013-03-20 13:35:00,33.55,33.55,33.51,33.51,12400.0,21.5924,21.5924,21.5666,21.5666,12400.0
2013-03-20 13:40:00,33.51,33.51,33.49,33.51,25400.0,21.5666,21.5666,21.5537,21.5666,25400.0
2013-03-20 13:45:00,33.5,33.51,33.5,33.5,7200.0,21.5602,21.5666,21.5602,21.5602,7200.0
2013-03-20 13:50:00,33.51,33.52,33.49,33.52,20600.0,21.5666,21.573,21.5537,21.573,20600.0
2013-03-20 13:55:00,33.52,33.52,33.49,33.49,16900.0,21.573,21.573,21.5537,21.5537,16900.0
2013-03-20 14:00:00,33.5,33.52,33.48,33.51,34500.0,21.5602,21.573,21.5473,21.5666,34500.0
2013-03-20 14:05:00,33.51,33.52,33.49,33.52,37100.0,21.5666,21.573,21.5537,21.573,37100.0
2013-03-20 14:10:00,33.51,33.53,33.5,33.53,18800.0,21.5666,21.5795,21.5602,21.5795,18800.0
2013-03-20 14:15:00,33.52,33.56,33.51,33.56,15800.0,21.573,21.5988,21.5666,21.5988,15800.0
2013-03-20 14:20:00,33.56,33.64,33.53,33.64,33800.0,21.5988,21.6503,21.5795,21.6503,33800.0
2013-03-20 14:25:00,33.63,33.64,33.6,33.64,35500.0,21.6438,21.6503,21.6245,21.6503,35500.0
2013-03-20 14:30:00,33.63,33.63,33.57,33.57,10500.0,21.6438,21.6438,21.6052,21.6052,10500.0
2013-03-20 14:35:00,33.57,33.58,33.54,33.57,145100.0,21.6052,21.6117,21.5859,21.6052,145100.0
2013-03-20 14:40:00,33.58,33.59,33.56,33.57,8800.0,21.6117,21.6181,21.5988,21.6052,8800.0
2013-03-20 14:45:00,33.58,33.59,33.54,33.55,34000.0,21.6117,21.6181,21.5859,21.5924,34000.0
2013-03-20 14:50:00,33.56,33.58,33.55,33.57,11600.0,21.5988,21.6117,21.5924,21.6052,11600.0
2013-03-20 14:55:00,33.56,33.56,33.53,33.53,9600.0,21.5988,21.5988,21.5795,21.5795,9600.0
2013-03-20 15:00:00,33.53,33.53,33.49,33.5,16600.0,21.5795,21.5795,21.5537,21.5602,16600.0
2013-03-20 15:05:00,33.5,33.51,33.49,33.5,17700.0,21.5602,21.5666,21.5537,21.5602,17700.0
2013-03-20 15:10:00,33.5,33.58,33.5,33.58,36200.0,21.5602,21.6117,21.5602,21.6117,36200.0
2013-03-20 15:15:00,33.57,33.61,33.57,33.6,52400.0,21.6052,21.631,21.6052,21.6245,52400.0
2013-03-20 15:20:00,33.6,33.61,33.6,33.61,3900.0,21.6245,21.631,21.6245,21.631,3900.0
2013-03-20 15:25:00,33.6,33.6,33.58,33.59,16200.0,21.6245,21.6245,21.6117,21.6181,16200.0
2013-03-20 15:30:00,33.59,33.59,33.56,33.58,37400.0,21.6181,21.6181,21.5988,21.6117,37400.0
2013-03-20 15:35:00,33.58,33.61,33.58,33.6,58100.0,21.6117,21.631,21.6117,21.6245,58100.0
2013-03-20 15:40:00,33.6,33.61,33.59,33.61,67800.0,21.6245,21.631,21.6181,21.631,67800.0
2013-03-20 15:45:00,33.6,33.61,33.55,33.55,82300.0,21.6245,21.631,21.5924,21.5924,82300.0
2013-03-20 15:50:00,33.55,33.56,33.51,33.52,84300.0,21.5924,21.5988,21.5666,21.573,84300.0
2013-03-20 15:55:00,33.52,33.57,33.5,33.56,136200.0,21.573,21.6052,21.5602,21.5988,136200.0
2013-03-21 09:30:00,33.46,33.5,33.39,33.41,41000.0,21.5344,21.5602,21.4894,21.5023,41000.0
2013-03-21 09:35:00,33.4,33.42,33.35,33.4,33400.0,21.4958,21.5087,21.4636,21.4958,33400.0
2013-03-21 09:40:00,33.4,33.42,33.36,33.42,48900.0,21.4958,21.5087,21.4701,21.5087,48900.0
2013-03-21 09:45:00,33.42,33.48,33.41,33.48,31500.0,21.5087,21.5473,21.5023,21.5473,31500.0
2013-03-21 09:50:00,33.48,33.49,33.46,33.49,36100.0,21.5473,21.5537,21.5344,21.5537,36100.0
2013-03-21 09:55:00,33.49,33.52,33.47,33.47,37900.0,21.5537,21.573,21.5409,21.5409,37900.0
2013-03-21 10:00:00,33.47,33.51,33.45,33.48,34600.0,21.5409,21.5666,21.528,21.5473,34600.0
2013-03-21 10:05:00,33.48,33.51,33.46,33.49,66300.0,21.5473,21.5666,21.5344,21.5537,66300.0
2013-03-21 10:10:00,33.49,33.53,33.48,33.53,24800.0,21.5537,21.5795,21.5473,21.5795,24800.0
2013-03-21 10:15:00,33.52,33.53,33.42,33.42,42800.0,21.573,21.5795,21.5087,21.5087,42800.0
2013-03-21 10:20:00,33.42,33.43,33.39,33.41,55600.0,21.5087,21.5151,21.4894,21.5023,55600.0
2013-03-21 10:25:00,33.4,33.45,33.4,33.44,75200.0,21.4958,21.528,21.4958,21.5216,75200.0
2013-03-21 10:30:00,33.44,33.44,33.37,33.44,36500.0,21.5216,21.5216,21.4765,21.5216,36500.0
2013-03-21 10:35:00,33.43,33.45,33.38,33.39,12900.0,21.5151,21.528,21.4829,21.4894,12900.0
2013-03-21 10:40:00,33.38,33.44,33.38,33.43,18100.0,21.4829,21.5216,21.4829,21.5151,18100.0
2013-03-21 10:45:00,33.42,33.43,33.4,33.42,18100.0,21.5087,21.5151,21.4958,21.5087,18100.0
2013-03-21 10:50:00,33.42,33.42,33.39,33.4,12900.0,21.5087,21.5087,21.4894,21.4958,12900.0
2013-03-21 10:55:00,33.41,33.43,33.41,33.43,11400.0,21.5023,21.5151,21.5023,21.5151,11400.0
2013-03-21 11:00:00,33.43,33.43,33.4,33.43,15500.0,21.5151,21.5151,21.4958,21.5151,15500.0
2013-03-21 11:05:00,33.43,33.47,33.43,33.47,6400.0,21.5151,21.5409,21.5151,21.5409,6400.0
2013-03-21 11:10:00,33.47,33.47,33.45,33.45,16600.0,21.5409,21.5409,21.528,21.528,16600.0
2013-03-21 11:15:00,33.45,33.49,33.45,33.49,13600.0,21.528,21.5537,21.528,21.5537,13600.0
2013-03-21 11:20:00,33.49,33.5,33.47,33.49,38800.0,21.5537,21.5602,21.5409,21.5537,38800.0
2013-03-21 11:25:00,33.5,33.5,33.45,33.49,39700.0,21.5602,21.5602,21.528,21.5537,39700.0
2013-03-21 11:30:00,33.49,33.51,33.49,33.51,39300.0,21.5537,21.5666,21.5537,21.5666,39300.0
2013-03-21 11:35:00,33.5,33.55,33.5,33.54,16600.0,21.5602,21.5924,21.5602,21.5859,16600.0
2013-03-21 11:40:00,33.53,33.56,33.52,33.56,16800.0,21.5795,21.5988,21.573,21.5988,16800.0
2013-03-21 11:45:00,33.55,33.56,33.52,33.54,13900.0,21.5924,21.5988,21.573,21.5859,13900.0
2013-03-21 11:50:00,33.53,33.56,33.53,33.54,25300.0,21.5795,21.5988,21.5795,21.5859,25300.0
2013-03-21 11:55:00,33.53,33.56,33.52,33.56,28200.0,21.5795,21.5988,21.573,21.5988,28200.0
2013-03-21 12:00:00,33.55,33.62,33.55,33.6,53400.0,21.5924,21.6374,21.5924,21.6245,53400.0
2013-03-21 12:05:00,33.6,33.62,33.59,33.61,14200.0,21.6245,21.6374,21.6181,21.631,14200.0
2013-03-21 12:10:00,33.61,33.61,33.57,33.57,27500.0,21.631,21.631,21.6052,21.6052,27500.0
2013-03-21 12:15:00,33.57,33.58,33.55,33.56,13500.0,21.6052,21.6117,21.5924,21.5988,13500.0
2013-03-21 12:20:00,33.56,33.57,33.53,33.54,12000.0,21.5988,21.6052,21.5795,21.5859,12000.0
2013-03-21 12:25:00,33.54,33.56,33.54,33.56,12000.0,21.5859,21.5988,21.5859,21.5988,12000.0
2013-03-21 12:30:00,33.56,33.57,33.53,33.54,12200.0,21.5988,21.6052,21.5795,21.5859,12200.0
2013-03-21 12:35:00,33.54,33.55,33.51,33.51,8000.0,21.5859,21.5924,21.5666,21.5666,8000.0
2013-03-21 12:40:00,33.52,33.53,33.5,33.5,9200.0,21.573,21.5795,21.5602,21.5602,9200.0
2013-03-21 12:45:00,33.5,33.5,33.48,33.48,4800.0,21.5602,21.5602,21.5473,21.5473,4800.0
2013-03-21 12:50:00,33.47,33.5,33.47,33.49,5400.0,21.5409,21.5602,21.5409,21.5537,5400.0
2013-03-21 12:55:00,33.49,33.51,33.48,33.48,8600.0,21.5537,21.5666,21.5473,21.5473,8600.0
2013-03-21 13:00:00,33.47,33.48,33.46,33.48,8800.0,21.5409,21.5473,21.5344,21.5473,8800.0
2013-03-21 13:05:00,33.47,33.5,33.47,33.49,12100.0,21.5409,21.5602,21.5409,21.5537,12100.0
2013-03-21 13:10:00,33.5,33.51,33.48,33.48,7500.0,21.5602,21.5666,21.5473,21.5473,7500.0
2013-03-21 13:15:00,33.48,33.48,33.44,33.44,8100.0,21.5473,21.5473,21.5216,21.5216,8100.0
2013-03-21 13:20:00,33.44,33.44,33.41,33.42,29000.0,21.5216,21.5216,21.5023,21.5087,29000.0
2013-03-21 13:25:00,33.41,33.46,33.41,33.44,9900.0,21.5023,21.5344,21.5023,21.5216,9900.0
2013-03-21 13:30:00,33.44,33.44,33.37,33.37,36500.0,21.5216,21.5216,21.4765,21.4765,36500.0
2013-03-21 13:35:00,33.38,33.42,33.37,33.42,19200.0,21.4829,21.5087,21.4765,21.5087,19200.0
2013-03-21 13:40:00,33.43,33.45,33.42,33.44,16300.0,21.5151,21.528,21.5087,21.5216,16300.0
2013-03-21 13:45:00,33.42,33.48,33.42,33.46,21200.0,21.5087,21.5473,21.5087,21.5344,21200.0
2013-03-21 13:50:00,33.47,33.51,33.47,33.5,15100.0,21.5409,21.5666,21.5409,21.5602,15100.0
2013-03-21 13:55:00,33.5,33.52,33.48,33.51,30100.0,21.5602,21.573,21.5473,21.5666,30100.0
2013-03-21 14:00:00,33.51,33.52,33.44,33.44,32000.0,21.5666,21.573,21.5216,21.5216,32000.0
2013-03-21 14:05:00,33.44,33.48,33.41,33.48,21800.0,21.5216,21.5473,21.5023,21.5473,21800.0
2013-03-21 14:10:00,33.47,33.53,33.46,33.48,25400.0,21.5409,21.5795,21.5344,21.5473,25400.0
2013-03-21 14:15:00,33.48,33.52,33.48,33.5,19900.0,21.5473,21.573,21.5473,21.5602,19900.0
2013-03-21 14:20:00,33.5,33.5,33.45,33.48,34300.0,21.5602,21.5602,21.528,21.5473,34300.0
2013-03-21 14:25:00,33.48,33.49,33.44,33.45,47400.0,21.5473,21.5537,21.5216,21.528,47400.0
2013-03-21 14:30:00,33.46,33.47,33.44,33.45,9000.0,21.5344,21.5409,21.5216,21.528,9000.0
2013-03-21 14:35:00,33.46,33.49,33.45,33.45,12100.0,21.5344,21.5537,21.528,21.528,12100.0
2013-03-21 14:40:00,33.46,33.49,33.45,33.48,7900.0,21.5344,21.5537,21.528,21.5473,7900.0
2013-03-21 14:45:00,33.48,33.48,33.44,33.45,7200.0,21.5473,21.5473,21.5216,21.528,7200.0
2013-03-21 14:50:00,33.45,33.46,33.43,33.45,7700.0,21.528,21.5344,21.5151,21.528,7700.0
2013-03-21 14:55:00,33.46,33.48,33.46,33.48,4200.0,21.5344,21.5473,21.5344,21.5473,4200.0
2013-03-21 15:00:00,33.48,33.51,33.48,33.5,7500.0,21.5473,21.5666,21.5473,21.5602,7500.0
2013-03-21 15:05:00,33.49,33.49,33.46,33.46,12700.0,21.5537,21.5537,21.5344,21.5344,12700.0
2013-03-21 15:10:00,33.47,33.47,33.45,33.47,7000.0,21.5409,21.5409,21.528,21.5409,7000.0
2013-03-21 15:15:00,33.47,33.47,33.42,33.43,12100.0,21.5409,21.5409,21.5087,21.5151,12100.0
2013-03-21 15:20:00,33.44,33.46,33.44,33.45,5600.0,21.5216,21.5344,21.5216,21.528,5600.0
2013-03-21 15:25:00,33.46,33.48,33.45,33.48,6400.0,21.5344,21.5473,21.528,21.5473,6400.0
2013-03-21 15:30:00,33.48,33.48,33.42,33.43,17700.0,21.5473,21.5473,21.5087,21.5151,17700.0
2013-03-21 15:35:00,33.42,33.49,33.42,33.47,62500.0,21.5087,21.5537,21.5087,21.5409,62500.0
2013-03-21 15:40:00,33.46,33.46,33.43,33.43,19400.0,21.5344,21.5344,21.5151,21.5151,19400.0
2013-03-21 15:45:00,33.43,33.47,33.41,33.46,46100.0,21.5151,21.5409,21.5023,21.5344,46100.0
2013-03-21 15:50:00,33.47,33.48,33.45,33.45,38200.0,21.5409,21.5473,21.528,21.528,38200.0
2013-03-21 15:55:00,33.45,33.45,33.42,33.44,99400.0,21.528,21.528,21.5087,21.5216,99400.0
2013-03-22 09:30:00,33.42,33.44,33.31,33.39,24500.0,21.5087,21.5216,21.4379,21.4894,24500.0
2013-03-22 09:35:00,33.39,33.44,33.38,33.43,21700.0,21.4894,21.5216,21.4829,21.5151,21700.0
2013-03-22 09:40:00,33.43,33.45,33.42,33.43,15900.0,21.5151,21.528,21.5087,21.5151,15900.0
2013-03-22 09:45:00,33.43,33.45,33.42,33.44,7500.0,21.5151,21.528,21.5087,21.5216,7500.0
2013-03-22 09:50:00,33.44,33.49,33.44,33.48,10300.0,21.5216,21.5537,21.5216,21.5473,10300.0
2013-03-22 09:55:00,33.48,33.52,33.47,33.49,48200.0,21.5473,21.573,21.5409,21.5537,48200.0
2013-03-22 10:00:00,33.48,33.5,33.46,33.47,20500.0,21.5473,21.5602,21.5344,21.5409,20500.0
2013-03-22 10:05:00,33.47,33.5,33.47,33.49,34900.0,21.5409,21.5602,21.5409,21.5537,34900.0
2013-03-22 10:10:00,33.5,33.51,33.47,33.51,33900.0,21.5602,21.5666,21.5409,21.5666,33900.0
2013-03-22 10:15:00,33.51,33.51,33.44,33.44,14600.0,21.5666,21.5666,21.5216,21.5216,14600.0
2013-03-22 10:20:00,33.45,33.5,33.44,33.47,29500.0,21.528,21.5602,21.5216,21.5409,29500.0
2013-03-22 10:25:00,33.47,33.5,33.46,33.5,8800.0,21.5409,21.5602,21.5344,21.5602,8800.0
2013-03-22 10:30:00,33.5,33.51,33.48,33.48,4600.0,21.5602,21.5666,21.5473,21.5473,4600.0
2013-03-22 10:35:00,33.47,33.47,33.44,33.44,6300.0,21.5409,21.5409,21.5216,21.5216,6300.0
2013-03-22 10:40:00,33.43,33.47,33.43,33.45,7700.0,21.5151,21.5409,21.5151,21.528,7700.0
2013-03-22 10:45:00,33.44,33.46,33.4,33.42,14000.0,21.5216,21.5344,21.4958,21.5087,14000.0
2013-03-22 10:50:00,33.42,33.43,33.4,33.42,13400.0,21.5087,21.5151,21.4958,21.5087,13400.0
2013-03-22 10:55:00,33.43,33.44,33.43,33.44,7000.0,21.5151,21.5216,21.5151,21.5216,7000.0
2013-03-22 11:00:00,33.44,33.49,33.44,33.48,20400.0,21.5216,21.5537,21.5216,21.5473,20400.0
2013-03-22 11:05:00,33.49,33.5,33.46,33.47,12700.0,21.5537,21.5602,21.5344,21.5409,12700.0
2013-03-22 11:10:00,33.47,33.48,33.45,33.48,13900.0,21.5409,21.5473,21.528,21.5473,13900.0
2013-03-22 11:15:00,33.48,33.5,33.48,33.5,5500.0,21.5473,21.5602,21.5473,21.5602,5500.0
2013-03-22 11:20:00,33.49,33.55,33.49,33.53,27100.0,21.5537,21.5924,21.5537,21.5795,27100.0
2013-03-22 11:25:00,33.54,33.57,33.53,33.55,10900.0,21.5859,21.6052,21.5795,21.5924,10900.0
2013-03-22 11:30:00,33.55,33.61,33.55,33.61,22200.0,21.5924,21.631,21.5924,21.631,22200.0
2013-03-22 11:35:00,33.61,33.62,33.55,33.56,24700.0,21.631,21.6374,21.5924,21.5988,24700.0
2013-03-22 11:40:00,33.57,33.57,33.54,33.54,61500.0,21.6052,21.6052,21.5859,21.5859,61500.0
2013-03-22 11:45:00,33.55,33.55,33.51,33.51,12000.0,21.5924,21.5924,21.5666,21.5666,12000.0
2013-03-22 11:50:00,33.51,33.53,33.5,33.52,15300.0,21.5666,21.5795,21.5602,21.573,15300.0
2013-03-22 11:55:00,33.53,33.53,33.51,33.53,15200.0,21.5795,21.5795,21.5666,21.5795,15200.0
2013-03-22 12:00:00,33.53,33.53,33.5,33.5,8400.0,21.5795,21.5795,21.5602,21.5602,8400.0
2013-03-22 12:05:00,33.51,33.53,33.49,33.52,27800.0,21.5666,21.5795,21.5537,21.573,27800.0
2013-03-22 12:10:00,33.51,33.52,33.46,33.46,26500.0,21.5666,21.573,21.5344,21.5344,26500.0
2013-03-22 12:15:00,33.46,33.48,33.45,33.46,14700.0,21.5344,21.5473,21.528,21.5344,14700.0
2013-03-22 12:20:00,33.47,33.47,33.45,33.45,3200.0,21.5409,21.5409,21.528,21.528,3200.0
2013-03-22 12:25:00,33.46,33.46,33.45,33.46,8000.0,21.5344,21.5344,21.528,21.5344,8000.0
2013-03-22 12:30:00,33.45,33.46,33.42,33.45,16900.0,21.528,21.5344,21.5087,21.528,16900.0
2013-03-22 12:35:00,33.45,33.45,33.43,33.43,3900.0,21.528,21.528,21.5151,21.5151,3900.0
2013-03-22 12:40:00,33.43,33.43,33.41,33.41,9000.0,21.5151,21.5151,21.5023,21.5023,9000.0
2013-03-22 12:45:00,33.42,33.42,33.4,33.4,8300.0,21.5087,21.5087,21.4958,21.4958,8300.0
2013-03-22 12:50:00,33.4,33.41,33.4,33.4,3300.0,21.4958,21.5023,21.4958,21.4958,3300.0
2013-03-22 12:55:00,33.41,33.45,33.41,33.44,15700.0,21.5023,21.528,21.5023,21.5216,15700.0
2013-03-22 13:00:00,33.44,33.44,33.39,33.41,20100.0,21.5216,21.5216,21.4894,21.5023,20100.0
2013-03-22 13:05:00,33.42,33.44,33.42,33.44,6100.0,21.5087,21.5216,21.5087,21.5216,6100.0
2013-03-22 13:10:00,33.44,33.45,33.43,33.43,1900.0,21.5216,21.528,21.5151,21.5151,1900.0
2013-03-22 13:15:00,33.43,33.43,33.42,33.43,2400.0,21.5151,21.5151,21.5087,21.5151,2400.0
2013-03-22 13:20:00,33.43,33.44,33.43,33.44,700.0,21.5151,21.5216,21.5151,21.5216,700.0
2013-03-22 13:25:00,33.44,33.46,33.43,33.46,4300.0,21.5216,21.5344,21.5151,21.5344,4300.0
2013-03-22 13:30:00,33.45,33.45,33.42,33.42,5300.0,21.528,21.528,21.5087,21.5087,5300.0
2013-03-22 13:35:00,33.42,33.43,33.41,33.43,12100.0,21.5087,21.5151,21.5023,21.5151,12100.0
2013-03-22 13:40:00,33.42,33.43,33.39,33.39,6100.0,21.5087,21.5151,21.4894,21.4894,6100.0
2013-03-22 13:45:00,33.4,33.41,33.4,33.4,3400.0,21.4958,21.5023,21.4958,21.4958,3400.0
2013-03-22 13:50:00,33.4,33.41,33.4,33.4,4800.0,21.4958,21.5023,21.4958,21.4958,4800.0
2013-03-22 13:55:00,33.4,33.4,33.38,33.39,9800.0,21.4958,21.4958,21.4829,21.4894,9800.0
2013-03-22 14:00:00,33.4,33.41,33.4,33.4,3000.0,21.4958,21.5023,21.4958,21.4958,3000.0
2013-03-22 14:05:00,33.4,33.4,33.36,33.37,11600.0,21.4958,21.4958,21.4701,21.4765,11600.0
2013-03-22 14:10:00,33.37,33.38,33.36,33.38,8500.0,21.4765,21.4829,21.4701,21.4829,8500.0
2013-03-22 14:15:00,33.38,33.39,33.36,33.39,33300.0,21.4829,21.4894,21.4701,21.4894,33300.0
2013-03-22 14:20:00,33.39,33.42,33.39,33.42,6000.0,21.4894,21.5087,21.4894,21.5087,6000.0
2013-03-22 14:25:00,33.41,33.43,33.41,33.41,5100.0,21.5023,21.5151,21.5023,21.5023,5100.0
2013-03-22 14:30:00,33.42,33.43,33.41,33.42,8600.0,21.5087,21.5151,21.5023,21.5087,8600.0
2013-03-22 14:35:00,33.42,33.44,33.42,33.43,9200.0,21.5087,21.5216,21.5087,21.5151,9200.0
2013-03-22 14:40:00,33.44,33.44,33.43,33.43,1900.0,21.5216,21.5216,21.5151,21.5151,1900.0
2013-03-22 14:45:00,33.43,33.44,33.43,33.43,1900.0,21.5151,21.5216,21.5151,21.5151,1900.0
2013-03-22 14:50:00,33.43,33.43,33.42,33.42,8500.0,21.5151,21.5151,21.5087,21.5087,8500.0
2013-03-22 14:55:00,33.42,33.42,33.4,33.4,9000.0,21.5087,21.5087,21.4958,21.4958,9000.0
2013-03-22 15:00:00,33.41,33.42,33.41,33.41,8800.0,21.5023,21.5087,21.5023,21.5023,8800.0
2013-03-22 15:05:00,33.42,33.42,33.4,33.41,9700.0,21.5087,21.5087,21.4958,21.5023,9700.0
2013-03-22 15:10:00,33.4,33.41,33.4,33.4,5700.0,21.4958,21.5023,21.4958,21.4958,5700.0
2013-03-22 15:15:00,33.4,33.4,33.38,33.38,9100.0,21.4958,21.4958,21.4829,21.4829,9100.0
2013-03-22 15:20:00,33.38,33.38,33.33,33.34,20900.0,21.4829,21.4829,21.4508,21.4572,20900.0
2013-03-22 15:25:00,33.34,33.36,33.33,33.34,18200.0,21.4572,21.4701,21.4508,21.4572,18200.0
2013-03-22 15:30:00,33.35,33.36,33.35,33.36,7000.0,21.4636,21.4701,21.4636,21.4701,7000.0
2013-03-22 15:35:00,33.35,33.39,33.35,33.36,30200.0,21.4636,21.4894,21.4636,21.4701,30200.0
2013-03-22 15:40:00,33.37,33.37,33.34,33.34,21700.0,21.4765,21.4765,21.4572,21.4572,21700.0
2013-03-22 15:45:00,33.35,33.37,33.34,33.36,76200.0,21.4636,21.4765,21.4572,21.4701,76200.0
2013-03-22 15:50:00,33.36,33.37,33.34,33.34,82700.0,21.4701,21.4765,21.4572,21.4572,82700.0
2013-03-22 15:55:00,33.34,33.41,33.31,33.4,177400.0,21.4572,21.5023,21.4379,21.4958,177400.0
2013-03-25 09:30:00,33.52,33.66,33.48,33.61,34800.0,21.573,21.6632,21.5473,21.631,34800.0
2013-03-25 09:35:00,33.61,33.62,33.55,33.6,40900.0,21.631,21.6374,21.5924,21.6245,40900.0
2013-03-25 09:40:00,33.59,33.66,33.58,33.66,39400.0,21.6181,21.6632,21.6117,21.6632,39400.0
2013-03-25 09:45:00,33.67,33.71,33.66,33.71,26600.0,21.6696,21.6953,21.6632,21.6953,26600.0
2013-03-25 09:50:00,33.71,33.73,33.7,33.72,26800.0,21.6953,21.7082,21.6889,21.7018,26800.0
2013-03-25 09:55:00,33.72,33.72,33.67,33.7,20900.0,21.7018,21.7018,21.6696,21.6889,20900.0
2013-03-25 10:00:00,33.7,33.71,33.67,33.68,24300.0,21.6889,21.6953,21.6696,21.676,24300.0
2013-03-25 10:05:00,33.68,33.68,33.65,33.65,10800.0,21.676,21.676,21.6567,21.6567,10800.0
2013-03-25 10:10:00,33.64,33.64,33.59,33.6,15100.0,21.6503,21.6503,21.6181,21.6245,15100.0
2013-03-25 10:15:00,33.6,33.6,33.55,33.56,24400.0,21.6245,21.6245,21.5924,21.5988,24400.0
2013-03-25 10:20:00,33.55,33.56,33.51,33.52,21600.0,21.5924,21.5988,21.5666,21.573,21600.0
2013-03-25 10:25:00,33.52,33.53,33.5,33.52,10600.0,21.573,21.5795,21.5602,21.573,10600.0
2013-03-25 10:30:00,33.52,33.52,33.46,33.48,35800.0,21.573,21.573,21.5344,21.5473,35800.0
2013-03-25 10:35:00,33.48,33.48,33.43,33.44,19000.0,21.5473,21.5473,21.5151,21.5216,19000.0
2013-03-25 10:40:00,33.43,33.46,33.43,33.46,34600.0,21.5151,21.5344,21.5151,21.5344,34600.0
2013-03-25 10:45:00,33.45,33.45,33.41,33.42,36700.0,21.528,21.528,21.5023,21.5087,36700.0
2013-03-25 10:50:00,33.42,33.42,33.39,33.42,24500.0,21.5087,21.5087,21.4894,21.5087,24500.0
2013-03-25 10:55:00,33.41,33.41,33.35,33.36,20800.0,21.5023,21.5023,21.4636,21.4701,20800.0
2013-03-25 11:00:00,33.36,33.4,33.34,33.38,54500.0,21.4701,21.4958,21.4572,21.4829,54500.0
2013-03-25 11:05:00,33.38,33.4,33.36,33.39,21500.0,21.4829,21.4958,21.4701,21.4894,21500.0
2013-03-25 11:10:00,33.38,33.41,33.33,33.35,27500.0,21.4829,21.5023,21.4508,21.4636,27500.0
2013-03-25 11:15:00,33.35,33.36,33.24,33.26,36200.0,21.4636,21.4701,21.3928,21.4057,36200.0
2013-03-25 11:20:00,33.26,33.31,33.25,33.3,22400.0,21.4057,21.4379,21.3993,21.4315,22400.0
2013-03-25 11:25:00,33.31,33.36,33.31,33.34,40100.0,21.4379,21.4701,21.4379,21.4572,40100.0
2013-03-25 11:30:00,33.34,33.39,33.32,33.38,28400.0,21.4572,21.4894,21.4443,21.4829,28400.0
2013-03-25 11:35:00,33.37,33.38,33.36,33.37,9500.0,21.4765,21.4829,21.4701,21.4765,9500.0
2013-03-25 11:40:00,33.36,33.41,33.34,33.4,15300.0,21.4701,21.5023,21.4572,21.4958,15300.0
2013-03-25 11:45:00,33.41,33.41,33.37,33.38,17100.0,21.5023,21.5023,21.4765,21.4829,17100.0
2013-03-25 11:50:00,33.39,33.4,33.35,33.38,29300.0,21.4894,21.4958,21.4636,21.4829,29300.0
2013-03-25 11:55:00,33.38,33.41,33.38,33.39,16600.0,21.4829,21.5023,21.4829,21.4894,16600.0
2013-03-25 12:00:00,33.39,33.41,33.33,33.34,10000.0,21.4894,21.5023,21.4508,21.4572,10000.0
2013-03-25 12:05:00,33.33,33.35,33.27,33.28,24700.0,21.4508,21.4636,21.4122,21.4186,24700.0
2013-03-25 12:10:00,33.28,33.29,33.26,33.29,27300.0,21.4186,21.425,21.4057,21.425,27300.0
2013-03-25 12:15:00,33.29,33.31,33.29,33.29,10300.0,21.425,21.4379,21.425,21.425,10300.0
2013-03-25 12:20:00,33.3,33.3,33.27,33.28,17500.0,21.4315,21.4315,21.4122,21.4186,17500.0
2013-03-25 12:25:00,33.28,33.3,33.26,33.26,27600.0,21.4186,21.4315,21.4057,21.4057,27600.0
2013-03-25 12:30:00,33.25,33.3,33.25,33.29,17000.0,21.3993,21.4315,21.3993,21.425,17000.0
2013-03-25 12:35:00,33.28,33.28,33.26,33.27,19100.0,21.4186,21.4186,21.4057,21.4122,19100.0
2013-03-25 12:40:00,33.26,33.27,33.25,33.26,20200.0,21.4057,21.4122,21.3993,21.4057,20200.0
2013-03-25 12:45:00,33.27,33.28,33.26,33.28,14800.0,21.4122,21.4186,21.4057,21.4186,14800.0
2013-03-25 12:50:00,33.28,33.28,33.21,33.22,33100.0,21.4186,21.4186,21.3735,21.38,33100.0
2013-03-25 12:55:00,33.22,33.25,33.22,33.23,17900.0,21.38,21.3993,21.38,21.3864,17900.0
2013-03-25 13:00:00,33.22,33.23,33.19,33.2,29500.0,21.38,21.3864,21.3607,21.3671,29500.0
2013-03-25 13:05:00,33.21,33.21,33.13,33.14,25900.0,21.3735,21.3735,21.3221,21.3285,25900.0
2013-03-25 13:10:00,33.14,33.17,33.13,33.14,13300.0,21.3285,21.3478,21.3221,21.3285,13300.0
2013-03-25 13:15:00,33.13,33.17,33.13,33.16,10900.0,21.3221,21.3478,21.3221,21.3414,10900.0
2013-03-25 13:20:00,33.16,33.2,33.16,33.2,8700.0,21.3414,21.3671,21.3414,21.3671,8700.0
2013-03-25 13:25:00,33.2,33.24,33.2,33.23,15500.0,21.3671,21.3928,21.3671,21.3864,15500.0
2013-03-25 13:30:00,33.24,33.26,33.23,33.24,16300.0,21.3928,21.4057,21.3864,21.3928,16300.0
2013-03-25 13:35:00,33.24,33.24,33.2,33.21,16200.0,21.3928,21.3928,21.3671,21.3735,16200.0
2013-03-25 13:40:00,33.22,33.22,33.19,33.19,31100.0,21.38,21.38,21.3607,21.3607,31100.0
2013-03-25 13:45:00,33.19,33.25,33.18,33.24,52700.0,21.3607,21.3993,21.3542,21.3928,52700.0
2013-03-25 13:50:00,33.24,33.27,33.22,33.26,47700.0,21.3928,21.4122,21.38,21.4057,47700.0
2013-03-25 13:55:00,33.27,33.33,33.24,33.29,34400.0,21.4122,21.4508,21.3928,21.425,34400.0
2013-03-25 14:00:00,33.29,33.29,33.25,33.26,15600.0,21.425,21.425,21.3993,21.4057,15600.0
2013-03-25 14:05:00,33.27,33.27,33.24,33.27,22300.0,21.4122,21.4122,21.3928,21.4122,22300.0
2013-03-25 14:10:00,33.28,33.29,33.25,33.25,14100.0,21.4186,21.425,21.3993,21.3993,14100.0
2013-03-25 14:15:00,33.26,33.3,33.26,33.29,13700.0,21.4057,21.4315,21.4057,21.425,13700.0
2013-03-25 14:20:00,33.29,33.34,33.29,33.31,11900.0,21.425,21.4572,21.425,21.4379,11900.0
2013-03-25 14:25:00,33.31,33.34,33.31,33.32,15800.0,21.4379,21.4572,21.4379,21.4443,15800.0
2013-03-25 14:30:00,33.32,33.32,33.28,33.28,19000.0,21.4443,21.4443,21.4186,21.4186,19000.0
2013-03-25 14:35:00,33.28,33.29,33.25,33.26,16800.0,21.4186,21.425,21.3993,21.4057,16800.0
2013-03-25 14:40:00,33.27,33.29,33.26,33.28,10700.0,21.4122,21.425,21.4057,21.4186,10700.0
2013-03-25 14:45:00,33.29,33.29,33.26,33.27,16100.0,21.425,21.425,21.4057,21.4122,16100.0
2013-03-25 14:50:00,33.26,33.27,33.26,33.27,6900.0,21.4057,21.4122,21.4057,21.4122,6900.0
2013-03-25 14:55:00,33.26,33.27,33.23,33.23,18600.0,21.4057,21.4122,21.3864,21.3864,18600.0
2013-03-25 15:00:00,33.23,33.24,33.21,33.23,31400.0,21.3864,21.3928,21.3735,21.3864,31400.0
2013-03-25 15:05:00,33.23,33.23,33.22,33.23,17000.0,21.3864,21.3864,21.38,21.3864,17000.0
2013-03-25 15:10:00,33.23,33.26,33.22,33.26,17100.0,21.3864,21.4057,21.38,21.4057,17100.0
2013-03-25 15:15:00,33.27,33.27,33.23,33.23,18900.0,21.4122,21.4122,21.3864,21.3864,18900.0
2013-03-25 15:20:00,33.22,33.25,33.21,33.23,28200.0,21.38,21.3993,21.3735,21.3864,28200.0
2013-03-25 15:25:00,33.23,33.25,33.22,33.24,20800.0,21.3864,21.3993,21.38,21.3928,20800.0
2013-03-25 15:30:00,33.24,33.26,33.23,33.24,23800.0,21.3928,21.4057,21.3864,21.3928,23800.0
2013-03-25 15:35:00,33.23,33.24,33.2,33.2,51400.0,21.3864,21.3928,21.3671,21.3671,51400.0
2013-03-25 15:40:00,33.21,33.22,33.19,33.2,51100.0,21.3735,21.38,21.3607,21.3671,51100.0
2013-03-25 15:45:00,33.19,33.24,33.17,33.22,53900.0,21.3607,21.3928,21.3478,21.38,53900.0
2013-03-25 15:50:00,33.22,33.29,33.21,33.27,52600.0,21.38,21.425,21.3735,21.4122,52600.0
2013-03-25 15:55:00,33.28,33.33,33.27,33.29,87900.0,21.4186,21.4508,21.4122,21.425,87900.0
2013-03-26 09:30:00,33.43,33.56,33.37,33.49,40000.0,21.5151,21.5988,21.4765,21.5537,40000.0
2013-03-26 09:35:00,33.48,33.52,33.45,33.49,20800.0,21.5473,21.573,21.528,21.5537,20800.0
2013-03-26 09:40:00,33.47,33.5,33.45,33.49,33500.0,21.5409,21.5602,21.528,21.5537,33500.0
2013-03-26 09:45:00,33.49,33.49,33.42,33.43,25500.0,21.5537,21.5537,21.5087,21.5151,25500.0
2013-03-26 09:50:00,33.43,33.52,33.43,33.52,15400.0,21.5151,21.573,21.5151,21.573,15400.0
2013-03-26 09:55:00,33.53,33.57,33.53,33.54,46200.0,21.5795,21.6052,21.5795,21.5859,46200.0
2013-03-26 10:00:00,33.53,33.61,33.5,33.58,40500.0,21.5795,21.631,21.5602,21.6117,40500.0
2013-03-26 10:05:00,33.57,33.59,33.5,33.53,35400.0,21.6052,21.6181,21.5602,21.5795,35400.0
2013-03-26 10:10:00,33.54,33.58,33.51,33.51,26200.0,21.5859,21.6117,21.5666,21.5666,26200.0
2013-03-26 10:15:00,33.52,33.52,33.49,33.5,14500.0,21.573,21.573,21.5537,21.5602,14500.0
2013-03-26 10:20:00,33.49,33.59,33.49,33.59,10300.0,21.5537,21.6181,21.5537,21.6181,10300.0
2013-03-26 10:25:00,33.59,33.61,33.57,33.61,17700.0,21.6181,21.631,21.6052,21.631,17700.0
2013-03-26 10:30:00,33.61,33.65,33.6,33.6,28900.0,21.631,21.6567,21.6245,21.6245,28900.0
2013-03-26 10:35:00,33.6,33.64,33.6,33.61,27800.0,21.6245,21.6503,21.6245,21.631,27800.0
2013-03-26 10:40:00,33.61,33.62,33.56,33.57,20700.0,21.631,21.6374,21.5988,21.6052,20700.0
2013-03-26 10:45:00,33.56,33.58,33.55,33.56,14500.0,21.5988,21.6117,21.5924,21.5988,14500.0
2013-03-26 10:50:00,33.56,33.61,33.56,33.58,10900.0,21.5988,21.631,21.5988,21.6117,10900.0
2013-03-26 10:55:00,33.59,33.6,33.57,33.58,28200.0,21.6181,21.6245,21.6052,21.6117,28200.0
2013-03-26 11:00:00,33.58,33.62,33.57,33.6,20500.0,21.6117,21.6374,21.6052,21.6245,20500.0
2013-03-26 11:05:00,33.6,33.62,33.58,33.61,12600.0,21.6245,21.6374,21.6117,21.631,12600.0
2013-03-26 11:10:00,33.61,33.64,33.61,33.63,9000.0,21.631,21.6503,21.631,21.6438,9000.0
2013-03-26 11:15:00,33.62,33.62,33.61,33.62,15300.0,21.6374,21.6374,21.631,21.6374,15300.0
2013-03-26 11:20:00,33.62,33.63,33.6,33.62,11700.0,21.6374,21.6438,21.6245,21.6374,11700.0
2013-03-26 11:25:00,33.62,33.63,33.61,33.61,6500.0,21.6374,21.6438,21.631,21.631,6500.0
2013-03-26 11:30:00,33.62,33.63,33.61,33.63,19900.0,21.6374,21.6438,21.631,21.6438,19900.0
2013-03-26 11:35:00,33.63,33.63,33.6,33.61,5200.0,21.6438,21.6438,21.6245,21.631,5200.0
2013-03-26 11:40:00,33.6,33.62,33.6,33.62,10700.0,21.6245,21.6374,21.6245,21.6374,10700.0
2013-03-26 11:45:00,33.62,33.62,33.6,33.6,8800.0,21.6374,21.6374,21.6245,21.6245,8800.0
2013-03-26 11:50:00,33.6,33.62,33.56,33.57,15400.0,21.6245,21.6374,21.5988,21.6052,15400.0
2013-03-26 11:55:00,33.57,33.61,33.56,33.59,10800.0,21.6052,21.631,21.5988,21.6181,10800.0
2013-03-26 12:00:00,33.59,33.62,33.58,33.6,3600.0,21.6181,21.6374,21.6117,21.6245,3600.0
2013-03-26 12:05:00,33.61,33.63,33.59,33.6,6700.0,21.631,21.6438,21.6181,21.6245,6700.0
2013-03-26 12:10:00,33.6,33.62,33.59,33.61,6200.0,21.6245,21.6374,21.6181,21.631,6200.0
2013-03-26 12:15:00,33.6,33.61,33.57,33.6,20700.0,21.6245,21.631,21.6052,21.6245,20700.0
2013-03-26 12:20:00,33.59,33.6,33.56,33.56,4300.0,21.6181,21.6245,21.5988,21.5988,4300.0
2013-03-26 12:25:00,33.57,33.58,33.56,33.57,15200.0,21.6052,21.6117,21.5988,21.6052,15200.0
2013-03-26 12:30:00,33.58,33.6,33.57,33.57,11000.0,21.6117,21.6245,21.6052,21.6052,11000.0
2013-03-26 12:35:00,33.56,33.58,33.56,33.57,3100.0,21.5988,21.6117,21.5988,21.6052,3100.0
2013-03-26 12:40:00,33.58,33.59,33.57,33.58,7100.0,21.6117,21.6181,21.6052,21.6117,7100.0
2013-03-26 12:45:00,33.59,33.59,33.57,33.58,11500.0,21.6181,21.6181,21.6052,21.6117,11500.0
2013-03-26 12:50:00,33.57,33.57,33.53,33.55,22500.0,21.6052,21.6052,21.5795,21.5924,22500.0
2013-03-26 12:55:00,33.55,33.55,33.51,33.52,9600.0,21.5924,21.5924,21.5666,21.573,9600.0
2013-03-26 13:00:00,33.52,33.54,33.5,33.51,15400.0,21.573,21.5859,21.5602,21.5666,15400.0
2013-03-26 13:05:00,33.52,33.52,33.5,33.5,5000.0,21.573,21.573,21.5602,21.5602,5000.0
2013-03-26 13:10:00,33.51,33.52,33.5,33.5,9300.0,21.5666,21.573,21.5602,21.5602,9300.0
2013-03-26 13:15:00,33.5,33.51,33.49,33.49,6800.0,21.5602,21.5666,21.5537,21.5537,6800.0
2013-03-26 13:20:00,33.49,33.5,33.46,33.48,49700.0,21.5537,21.5602,21.5344,21.5473,49700.0
2013-03-26 13:25:00,33.48,33.49,33.46,33.47,18400.0,21.5473,21.5537,21.5344,21.5409,18400.0
2013-03-26 13:30:00,33.47,33.47,33.45,33.46,8400.0,21.5409,21.5409,21.528,21.5344,8400.0
2013-03-26 13:35:00,33.45,33.46,33.44,33.45,12900.0,21.528,21.5344,21.5216,21.528,12900.0
2013-03-26 13:40:00,33.45,33.45,33.42,33.43,8500.0,21.528,21.528,21.5087,21.5151,8500.0
2013-03-26 13:45:00,33.43,33.47,33.43,33.47,29100.0,21.5151,21.5409,21.5151,21.5409,29100.0
2013-03-26 13:50:00,33.46,33.47,33.44,33.45,34700.0,21.5344,21.5409,21.5216,21.528,34700.0
2013-03-26 13:55:00,33.46,33.49,33.44,33.44,40400.0,21.5344,21.5537,21.5216,21.5216,40400.0
2013-03-26 14:00:00,33.44,33.45,33.44,33.44,20000.0,21.5216,21.528,21.5216,21.5216,20000.0
2013-03-26 14:05:00,33.45,33.45,33.44,33.44,8200.0,21.528,21.528,21.5216,21.5216,8200.0
2013-03-26 14:10:00,33.45,33.45,33.44,33.45,12800.0,21.528,21.528,21.5216,21.528,12800.0
2013-03-26 14:15:00,33.45,33.46,33.44,33.45,16600.0,21.528,21.5344,21.5216,21.528,16600.0
2013-03-26 14:20:00,33.45,33.5,33.45,33.5,21500.0,21.528,21.5602,21.528,21.5602,21500.0
2013-03-26 14:25:00,33.49,33.51,33.47,33.5,14400.0,21.5537,21.5666,21.5409,21.5602,14400.0
2013-03-26 14:30:00,33.5,33.5,33.48,33.48,23300.0,21.5602,21.5602,21.5473,21.5473,23300.0
2013-03-26 14:35:00,33.49,33.5,33.48,33.5,10100.0,21.5537,21.5602,21.5473,21.5602,10100.0
2013-03-26 14:40:00,33.5,33.5,33.49,33.49,6300.0,21.5602,21.5602,21.5537,21.5537,6300.0
2013-03-26 14:45:00,33.5,33.5,33.46,33.47,30200.0,21.5602,21.5602,21.5344,21.5409,30200.0
2013-03-26 14:50:00,33.47,33.52,33.46,33.52,20400.0,21.5409,21.573,21.5344,21.573,20400.0
2013-03-26 14:55:00,33.52,33.52,33.48,33.49,44900.0,21.573,21.573,21.5473,21.5537,44900.0
2013-03-26 15:00:00,33.49,33.55,33.48,33.55,29800.0,21.5537,21.5924,21.5473,21.5924,29800.0
2013-03-26 15:05:00,33.54,33.56,33.53,33.56,23600.0,21.5859,21.5988,21.5795,21.5988,23600.0
2013-03-26 15:10:00,33.56,33.58,33.55,33.57,24100.0,21.5988,21.6117,21.5924,21.6052,24100.0
2013-03-26 15:15:00,33.57,33.59,33.56,33.57,27900.0,21.6052,21.6181,21.5988,21.6052,27900.0
2013-03-26 15:20:00,33.56,33.57,33.55,33.56,27000.0,21.5988,21.6052,21.5924,21.5988,27000.0
2013-03-26 15:25:00,33.56,33.57,33.54,33.55,53900.0,21.5988,21.6052,21.5859,21.5924,53900.0
2013-03-26 15:30:00,33.55,33.59,33.52,33.59,49200.0,21.5924,21.6181,21.573,21.6181,49200.0
2013-03-26 15:35:00,33.59,33.63,33.58,33.63,35200.0,21.6181,21.6438,21.6117,21.6438,35200.0
2013-03-26 15:40:00,33.63,33.63,33.61,33.62,52800.0,21.6438,21.6438,21.631,21.6374,52800.0
2013-03-26 15:45:00,33.63,33.63,33.59,33.59,197100.0,21.6438,21.6438,21.6181,21.6181,197100.0
2013-03-26 15:50:00,33.6,33.6,33.55,33.57,68900.0,21.6245,21.6245,21.5924,21.6052,68900.0
2013-03-26 15:55:00,33.57,33.6,33.56,33.59,171000.0,21.6052,21.6245,21.5988,21.6181,171000.0
2013-03-27 09:30:00,33.44,33.45,33.33,33.34,27000.0,21.5216,21.528,21.4508,21.4572,27000.0
2013-03-27 09:35:00,33.34,33.46,33.34,33.39,17800.0,21.4572,21.5344,21.4572,21.4894,17800.0
2013-03-27 09:40:00,33.4,33.45,33.38,33.45,13600.0,21.4958,21.528,21.4829,21.528,13600.0
2013-03-27 09:45:00,33.45,33.47,33.42,33.46,12600.0,21.528,21.5409,21.5087,21.5344,12600.0
2013-03-27 09:50:00,33.46,33.48,33.42,33.45,14100.0,21.5344,21.5473,21.5087,21.528,14100.0
2013-03-27 09:55:00,33.45,33.47,33.42,33.45,13400.0,21.528,21.5409,21.5087,21.528,13400.0
2013-03-27 10:00:00,33.45,33.51,33.44,33.48,14600.0,21.528,21.5666,21.5216,21.5473,14600.0
2013-03-27 10:05:00,33.48,33.52,33.48,33.52,18400.0,21.5473,21.573,21.5473,21.573,18400.0
2013-03-27 10:10:00,33.52,33.54,33.51,33.51,13800.0,21.573,21.5859,21.5666,21.5666,13800.0
2013-03-27 10:15:00,33.51,33.52,33.5,33.51,14600.0,21.5666,21.573,21.5602,21.5666,14600.0
2013-03-27 10:20:00,33.51,33.57,33.5,33.57,23700.0,21.5666,21.6052,21.5602,21.6052,23700.0
2013-03-27 10:25:00,33.58,33.65,33.58,33.63,34300.0,21.6117,21.6567,21.6117,21.6438,34300.0
2013-03-27 10:30:00,33.63,33.66,33.6,33.66,34400.0,21.6438,21.6632,21.6245,21.6632,34400.0
2013-03-27 10:35:00,33.66,33.66,33.61,33.64,31500.0,21.6632,21.6632,21.631,21.6503,31500.0
2013-03-27 10:40:00,33.65,33.67,33.6,33.63,31200.0,21.6567,21.6696,21.6245,21.6438,31200.0
2013-03-27 10:45:00,33.64,33.65,33.6,33.64,17000.0,21.6503,21.6567,21.6245,21.6503,17000.0
2013-03-27 10:50:00,33.64,33.65,33.6,33.61,10800.0,21.6503,21.6567,21.6245,21.631,10800.0
2013-03-27 10:55:00,33.6,33.63,33.59,33.62,11400.0,21.6245,21.6438,21.6181,21.6374,11400.0
2013-03-27 11:00:00,33.62,33.66,33.62,33.65,11400.0,21.6374,21.6632,21.6374,21.6567,11400.0
2013-03-27 11:05:00,33.64,33.65,33.63,33.64,6100.0,21.6503,21.6567,21.6438,21.6503,6100.0
2013-03-27 11:10:00,33.64,33.67,33.64,33.66,7200.0,21.6503,21.6696,21.6503,21.6632,7200.0
2013-03-27 11:15:00,33.65,33.66,33.64,33.66,14200.0,21.6567,21.6632,21.6503,21.6632,14200.0
2013-03-27 11:20:00,33.65,33.68,33.64,33.68,18000.0,21.6567,21.676,21.6503,21.676,18000.0
2013-03-27 11:25:00,33.68,33.68,33.65,33.67,13500.0,21.676,21.676,21.6567,21.6696,13500.0
2013-03-27 11:30:00,33.67,33.7,33.66,33.7,28200.0,21.6696,21.6889,21.6632,21.6889,28200.0
2013-03-27 11:35:00,33.7,33.71,33.69,33.71,17100.0,21.6889,21.6953,21.6825,21.6953,17100.0
2013-03-27 11:40:00,33.71,33.72,33.7,33.7,16400.0,21.6953,21.7018,21.6889,21.6889,16400.0
2013-03-27 11:45:00,33.7,33.72,33.69,33.72,9800.0,21.6889,21.7018,21.6825,21.7018,9800.0
2013-03-27 11:50:00,33.72,33.72,33.7,33.7,9800.0,21.7018,21.7018,21.6889,21.6889,9800.0
2013-03-27 11:55:00,33.71,33.71,33.69,33.71,10700.0,21.6953,21.6953,21.6825,21.6953,10700.0
2013-03-27 12:00:00,33.7,33.71,33.7,33.71,8900.0,21.6889,21.6953,21.6889,21.6953,8900.0
2013-03-27 12:05:00,33.72,33.72,33.69,33.7,10500.0,21.7018,21.7018,21.6825,21.6889,10500.0
2013-03-27 12:10:00,33.7,33.7,33.69,33.7,10400.0,21.6889,21.6889,21.6825,21.6889,10400.0
2013-03-27 12:15:00,33.7,33.71,33.68,33.69,11400.0,21.6889,21.6953,21.676,21.6825,11400.0
2013-03-27 12:20:00,33.7,33.7,33.68,33.69,5900.0,21.6889,21.6889,21.676,21.6825,5900.0
2013-03-27 12:25:00,33.69,33.69,33.64,33.65,6800.0,21.6825,21.6825,21.6503,21.6567,6800.0
2013-03-27 12:30:00,33.65,33.66,33.64,33.66,11800.0,21.6567,21.6632,21.6503,21.6632,11800.0
2013-03-27 12:35:00,33.66,33.66,33.64,33.66,7300.0,21.6632,21.6632,21.6503,21.6632,7300.0
2013-03-27 12:40:00,33.66,33.66,33.64,33.64,2500.0,21.6632,21.6632,21.6503,21.6503,2500.0
2013-03-27 12:45:00,33.65,33.66,33.61,33.61,6300.0,21.6567,21.6632,21.631,21.631,6300.0
2013-03-27 12:50:00,33.62,33.63,33.6,33.6,7800.0,21.6374,21.6438,21.6245,21.6245,7800.0
2013-03-27 12:55:00,33.6,33.6,33.58,33.58,13600.0,21.6245,21.6245,21.6117,21.6117,13600.0
2013-03-27 13:00:00,33.58,33.59,33.58,33.59,9900.0,21.6117,21.6181,21.6117,21.6181,9900.0
2013-03-27 13:05:00,33.59,33.59,33.57,33.57,2000.0,21.6181,21.6181,21.6052,21.6052,2000.0
2013-03-27 13:10:00,33.58,33.62,33.58,33.6,17600.0,21.6117,21.6374,21.6117,21.6245,17600.0
2013-03-27 13:15:00,33.6,33.61,33.59,33.6,8500.0,21.6245,21.631,21.6181,21.6245,8500.0
2013-03-27 13:20:00,33.59,33.59,33.58,33.59,5300.0,21.6181,21.6181,21.6117,21.6181,5300.0
2013-03-27 13:25:00,33.59,33.61,33.58,33.6,7100.0,21.6181,21.631,21.6117,21.6245,7100.0
2013-03-27 13:30:00,33.6,33.61,33.6,33.61,6100.0,21.6245,21.631,21.6245,21.631,6100.0
2013-03-27 13:35:00,33.62,33.62,33.61,33.61,10400.0,21.6374,21.6374,21.631,21.631,10400.0
2013-03-27 13:40:00,33.61,33.63,33.61,33.63,4700.0,21.631,21.6438,21.631,21.6438,4700.0
2013-03-27 13:45:00,33.63,33.64,33.62,33.64,4700.0,21.6438,21.6503,21.6374,21.6503,4700.0
2013-03-27 13:50:00,33.64,33.65,33.61,33.62,13400.0,21.6503,21.6567,21.631,21.6374,13400.0
2013-03-27 13:55:00,33.62,33.65,33.62,33.65,7300.0,21.6374,21.6567,21.6374,21.6567,7300.0
2013-03-27 14:00:00,33.65,33.67,33.65,33.67,3500.0,21.6567,21.6696,21.6567,21.6696,3500.0
2013-03-27 14:05:00,33.68,33.69,33.67,33.68,10400.0,21.676,21.6825,21.6696,21.676,10400.0
2013-03-27 14:10:00,33.67,33.68,33.65,33.66,7400.0,21.6696,21.676,21.6567,21.6632,7400.0
2013-03-27 14:15:00,33.66,33.66,33.64,33.65,8000.0,21.6632,21.6632,21.6503,21.6567,8000.0
2013-03-27 14:20:00,33.66,33.68,33.66,33.67,11300.0,21.6632,21.676,21.6632,21.6696,11300.0
2013-03-27 14:25:00,33.68,33.7,33.68,33.7,7100.0,21.676,21.6889,21.676,21.6889,7100.0
2013-03-27 14:30:00,33.7,33.7,33.66,33.67,12200.0,21.6889,21.6889,21.6632,21.6696,12200.0
2013-03-27 14:35:00,33.66,33.69,33.66,33.69,4900.0,21.6632,21.6825,21.6632,21.6825,4900.0
2013-03-27 14:40:00,33.68,33.71,33.67,33.69,13000.0,21.676,21.6953,21.6696,21.6825,13000.0
2013-03-27 14:45:00,33.7,33.7,33.68,33.68,3700.0,21.6889,21.6889,21.676,21.676,3700.0
2013-03-27 14:50:00,33.68,33.68,33.66,33.68,6300.0,21.676,21.676,21.6632,21.676,6300.0
2013-03-27 14:55:00,33.67,33.7,33.67,33.68,35600.0,21.6696,21.6889,21.6696,21.676,35600.0
2013-03-27 15:00:00,33.68,33.71,33.68,33.69,51300.0,21.676,21.6953,21.676,21.6825,51300.0
2013-03-27 15:05:00,33.69,33.69,33.68,33.68,3900.0,21.6825,21.6825,21.676,21.676,3900.0
2013-03-27 15:10:00,33.68,33.73,33.68,33.73,15200.0,21.676,21.7082,21.676,21.7082,15200.0
2013-03-27 15:15:00,33.73,33.73,33.71,33.72,9600.0,21.7082,21.7082,21.6953,21.7018,9600.0
2013-03-27 15:20:00,33.72,33.73,33.7,33.7,9200.0,21.7018,21.7082,21.6889,21.6889,9200.0
2013-03-27 15:25:00,33.7,33.71,33.68,33.68,27300.0,21.6889,21.6953,21.676,21.676,27300.0
2013-03-27 15:30:00,33.68,33.7,33.68,33.69,22000.0,21.676,21.6889,21.676,21.6825,22000.0
2013-03-27 15:35:00,33.69,33.7,33.68,33.7,12900.0,21.6825,21.6889,21.676,21.6889,12900.0
2013-03-27 15:40:00,33.7,33.71,33.69,33.7,14000.0,21.6889,21.6953,21.6825,21.6889,14000.0
2013-03-27 15:45:00,33.7,33.7,33.66,33.68,30600.0,21.6889,21.6889,21.6632,21.676,30600.0
2013-03-27 15:50:00,33.68,33.68,33.67,33.67,15800.0,21.676,21.676,21.6696,21.6696,15800.0
2013-03-27 15:55:00,33.67,33.7,33.67,33.7,67800.0,21.6696,21.6889,21.6696,21.6889,67800.0
2013-03-28 09:30:00,33.82,33.82,33.73,33.8,63800.0,21.7661,21.7661,21.7082,21.7533,63800.0
2013-03-28 09:35:00,33.79,33.8,33.71,33.72,15700.0,21.7468,21.7533,21.6953,21.7018,15700.0
2013-03-28 09:40:00,33.72,33.8,33.7,33.76,31600.0,21.7018,21.7533,21.6889,21.7275,31600.0
2013-03-28 09:45:00,33.76,33.79,33.73,33.78,11500.0,21.7275,21.7468,21.7082,21.7404,11500.0
2013-03-28 09:50:00,33.79,33.79,33.77,33.78,16900.0,21.7468,21.7468,21.7339,21.7404,16900.0
2013-03-28 09:55:00,33.77,33.77,33.7,33.7,11800.0,21.7339,21.7339,21.6889,21.6889,11800.0
2013-03-28 10:00:00,33.71,33.74,33.69,33.74,36300.0,21.6953,21.7146,21.6825,21.7146,36300.0
2013-03-28 10:05:00,33.74,33.77,33.73,33.76,17400.0,21.7146,21.7339,21.7082,21.7275,17400.0
2013-03-28 10:10:00,33.77,33.78,33.75,33.78,11800.0,21.7339,21.7404,21.7211,21.7404,11800.0
2013-03-28 10:15:00,33.77,33.84,33.77,33.84,50000.0,21.7339,21.779,21.7339,21.779,50000.0
2013-03-28 10:20:00,33.85,33.86,33.84,33.84,13500.0,21.7854,21.7919,21.779,21.779,13500.0
2013-03-28 10:25:00,33.85,33.85,33.81,33.81,21800.0,21.7854,21.7854,21.7597,21.7597,21800.0
2013-03-28 10:30:00,33.82,33.87,33.82,33.85,43000.0,21.7661,21.7983,21.7661,21.7854,43000.0
2013-03-28 10:35:00,33.85,33.87,33.83,33.86,12000.0,21.7854,21.7983,21.7726,21.7919,12000.0
2013-03-28 10:40:00,33.86,33.88,33.85,33.88,10100.0,21.7919,21.8047,21.7854,21.8047,10100.0
2013-03-28 10:45:00,33.88,33.88,33.84,33.84,11000.0,21.8047,21.8047,21.779,21.779,11000.0
2013-03-28 10:50:00,33.85,33.91,33.85,33.91,35200.0,21.7854,21.824,21.7854,21.824,35200.0
2013-03-28 10:55:00,33.91,33.98,33.91,33.97,39400.0,21.824,21.8691,21.824,21.8627,39400.0
2013-03-28 11:00:00,33.97,33.99,33.96,33.99,8600.0,21.8627,21.8755,21.8562,21.8755,8600.0
2013-03-28 11:05:00,33.98,33.98,33.95,33.96,8100.0,21.8691,21.8691,21.8498,21.8562,8100.0
2013-03-28 11:10:00,33.96,33.98,33.96,33.97,12900.0,21.8562,21.8691,21.8562,21.8627,12900.0
2013-03-28 11:15:00,33.98,33.98,33.95,33.95,5500.0,21.8691,21.8691,21.8498,21.8498,5500.0
2013-03-28 11:20:00,33.94,33.95,33.93,33.95,10100.0,21.8434,21.8498,21.8369,21.8498,10100.0
2013-03-28 11:25:00,33.95,33.95,33.94,33.95,11200.0,21.8498,21.8498,21.8434,21.8498,11200.0
2013-03-28 11:30:00,33.95,33.99,33.95,33.96,23700.0,21.8498,21.8755,21.8498,21.8562,23700.0
2013-03-28 11:35:00,33.96,33.97,33.94,33.95,18800.0,21.8562,21.8627,21.8434,21.8498,18800.0
2013-03-28 11:40:00,33.95,33.97,33.94,33.97,7600.0,21.8498,21.8627,21.8434,21.8627,7600.0
2013-03-28 11:45:00,33.96,33.97,33.96,33.97,15100.0,21.8562,21.8627,21.8562,21.8627,15100.0
2013-03-28 11:50:00,33.96,33.97,33.95,33.96,14600.0,21.8562,21.8627,21.8498,21.8562,14600.0
2013-03-28 11:55:00,33.97,33.97,33.96,33.96,3300.0,21.8627,21.8627,21.8562,21.8562,3300.0
2013-03-28 12:00:00,33.95,33.96,33.93,33.93,9800.0,21.8498,21.8562,21.8369,21.8369,9800.0
2013-03-28 12:05:00,33.93,33.97,33.93,33.95,12400.0,21.8369,21.8627,21.8369,21.8498,12400.0
2013-03-28 12:10:00,33.96,33.96,33.95,33.95,2100.0,21.8562,21.8562,21.8498,21.8498,2100.0
2013-03-28 12:15:00,33.95,33.96,33.93,33.94,20100.0,21.8498,21.8562,21.8369,21.8434,20100.0
2013-03-28 12:20:00,33.93,33.94,33.91,33.94,14700.0,21.8369,21.8434,21.824,21.8434,14700.0
2013-03-28 12:25:00,33.94,33.96,33.93,33.95,20500.0,21.8434,21.8562,21.8369,21.8498,20500.0
2013-03-28 12:30:00,33.95,33.98,33.94,33.97,17100.0,21.8498,21.8691,21.8434,21.8627,17100.0
2013-03-28 12:35:00,33.97,33.97,33.95,33.95,2000.0,21.8627,21.8627,21.8498,21.8498,2000.0
2013-03-28 12:40:00,33.95,33.98,33.93,33.98,13600.0,21.8498,21.8691,21.8369,21.8691,13600.0
2013-03-28 12:45:00,33.98,33.99,33.97,33.99,24300.0,21.8691,21.8755,21.8627,21.8755,24300.0
2013-03-28 12:50:00,33.98,33.99,33.97,33.98,10400.0,21.8691,21.8755,21.8627,21.8691,10400.0
2013-03-28 12:55:00,33.98,33.99,33.98,33.99,1100.0,21.8691,21.8755,21.8691,21.8755,1100.0
2013-03-28 13:00:00,33.99,33.99,33.97,33.98,14800.0,21.8755,21.8755,21.8627,21.8691,14800.0
2013-03-28 13:05:00,33.98,33.98,33.96,33.97,6200.0,21.8691,21.8691,21.8562,21.8627,6200.0
2013-03-28 13:10:00,33.97,33.98,33.95,33.98,14100.0,21.8627,21.8691,21.8498,21.8691,14100.0
2013-03-28 13:15:00,33.98,33.98,33.96,33.98,16200.0,21.8691,21.8691,21.8562,21.8691,16200.0
2013-03-28 13:20:00,33.98,34.0,33.98,34.0,49200.0,21.8691,21.882,21.8691,21.882,49200.0
2013-03-28 13:25:00,34.0,34.07,34.0,34.07,120200.0,21.882,21.927,21.882,21.927,120200.0
2013-03-28 13:30:00,34.07,34.09,34.06,34.09,43800.0,21.927,21.9399,21.9206,21.9399,43800.0
2013-03-28 13:35:00,34.08,34.1,34.08,34.1,21000.0,21.9335,21.9463,21.9335,21.9463,21000.0
2013-03-28 13:40:00,34.1,34.1,34.05,34.08,33300.0,21.9463,21.9463,21.9142,21.9335,33300.0
2013-03-28 13:45:00,34.08,34.08,34.04,34.05,31900.0,21.9335,21.9335,21.9077,21.9142,31900.0
2013-03-28 13:50:00,34.05,34.09,34.05,34.08,61000.0,21.9142,21.9399,21.9142,21.9335,61000.0
2013-03-28 13:55:00,34.09,34.09,34.07,34.09,24200.0,21.9399,21.9399,21.927,21.9399,24200.0
2013-03-28 14:00:00,34.09,34.13,34.09,34.13,22900.0,21.9399,21.9656,21.9399,21.9656,22900.0
2013-03-28 14:05:00,34.13,34.13,34.11,34.12,14100.0,21.9656,21.9656,21.9528,21.9592,14100.0
2013-03-28 14:10:00,34.12,34.14,34.12,34.14,16300.0,21.9592,21.9721,21.9592,21.9721,16300.0
2013-03-28 14:15:00,34.14,34.15,34.13,34.15,20200.0,21.9721,21.9785,21.9656,21.9785,20200.0
2013-03-28 14:20:00,34.15,34.19,34.13,34.18,33300.0,21.9785,22.0043,21.9656,21.9978,33300.0
2013-03-28 14:25:00,34.18,34.18,34.15,34.16,13800.0,21.9978,21.9978,21.9785,21.9849,13800.0
2013-03-28 14:30:00,34.15,34.19,34.15,34.18,20500.0,21.9785,22.0043,21.9785,21.9978,20500.0
2013-03-28 14:35:00,34.18,34.2,34.18,34.18,20700.0,21.9978,22.0107,21.9978,21.9978,20700.0
2013-03-28 14:40:00,34.18,34.2,34.18,34.19,22600.0,21.9978,22.0107,21.9978,22.0043,22600.0
2013-03-28 14:45:00,34.2,34.22,34.18,34.2,40300.0,22.0107,22.0236,21.9978,22.0107,40300.0
2013-03-28 14:50:00,34.2,34.2,34.18,34.18,12400.0,22.0107,22.0107,21.9978,21.9978,12400.0
2013-03-28 14:55:00,34.18,34.19,34.15,34.15,22100.0,21.9978,22.0043,21.9785,21.9785,22100.0
2013-03-28 15:00:00,34.15,34.17,34.14,34.14,32400.0,21.9785,21.9914,21.9721,21.9721,32400.0
2013-03-28 15:05:00,34.14,34.15,34.1,34.13,28800.0,21.9721,21.9785,21.9463,21.9656,28800.0
2013-03-28 15:10:00,34.14,34.14,34.11,34.13,30800.0,21.9721,21.9721,21.9528,21.9656,30800.0
2013-03-28 15:15:00,34.13,34.13,34.11,34.11,28800.0,21.9656,21.9656,21.9528,21.9528,28800.0
2013-03-28 15:20:00,34.11,34.15,34.11,34.13,29700.0,21.9528,21.9785,21.9528,21.9656,29700.0
2013-03-28 15:25:00,34.13,34.17,34.13,34.17,37500.0,21.9656,21.9914,21.9656,21.9914,37500.0
2013-03-28 15:30:00,34.17,34.19,34.16,34.16,105700.0,21.9914,22.0043,21.9849,21.9849,105700.0
2013-03-28 15:35:00,34.17,34.17,34.15,34.16,51000.0,21.9914,21.9914,21.9785,21.9849,51000.0
2013-03-28 15:40:00,34.15,34.23,34.15,34.23,81900.0,21.9785,22.03,21.9785,22.03,81900.0
2013-03-28 15:45:00,34.23,34.28,34.23,34.28,108500.0,22.03,22.0622,22.03,22.0622,108500.0
2013-03-28 15:50:00,34.28,34.32,34.27,34.32,93800.0,22.0622,22.0879,22.0557,22.0879,93800.0
2013-03-28 15:55:00,34.31,34.37,34.31,34.33,522300.0,22.0815,22.1201,22.0815,22.0944,522300.0
2013-04-01 09:30:00,34.26,34.3,34.14,34.14,41300.0,22.0493,22.075,21.9721,21.9721,41300.0
2013-04-01 09:35:00,34.14,34.15,34.1,34.1,29100.0,21.9721,21.9785,21.9463,21.9463,29100.0
2013-04-01 09:40:00,34.1,34.14,34.1,34.13,43200.0,21.9463,21.9721,21.9463,21.9656,43200.0
2013-04-01 09:45:00,34.14,34.3,34.13,34.27,44900.0,21.9721,22.075,21.9656,22.0557,44900.0
2013-04-01 09:50:00,34.27,34.33,34.25,34.32,31800.0,22.0557,22.0944,22.0429,22.0879,31800.0
2013-04-01 09:55:00,34.33,34.33,34.26,34.29,24600.0,22.0944,22.0944,22.0493,22.0686,24600.0
2013-04-01 10:00:00,34.29,34.29,34.14,34.25,38000.0,22.0686,22.0686,21.9721,22.0429,38000.0
2013-04-01 10:05:00,34.24,34.24,34.18,34.2,23700.0,22.0364,22.0364,21.9978,22.0107,23700.0
2013-04-01 10:10:00,34.2,34.21,34.18,34.19,20600.0,22.0107,22.0171,21.9978,22.0043,20600.0
2013-04-01 10:15:00,34.19,34.21,34.14,34.17,29200.0,22.0043,22.0171,21.9721,21.9914,29200.0
2013-04-01 10:20:00,34.17,34.2,34.16,34.18,10800.0,21.9914,22.0107,21.9849,21.9978,10800.0
2013-04-01 10:25:00,34.17,34.2,34.17,34.2,9000.0,21.9914,22.0107,21.9914,22.0107,9000.0
2013-04-01 10:30:00,34.19,34.2,34.09,34.09,59200.0,22.0043,22.0107,21.9399,21.9399,59200.0
2013-04-01 10:35:00,34.09,34.12,34.07,34.09,33600.0,21.9399,21.9592,21.927,21.9399,33600.0
2013-04-01 10:40:00,34.09,34.09,34.03,34.05,33900.0,21.9399,21.9399,21.9013,21.9142,33900.0
2013-04-01 10:45:00,34.05,34.1,34.05,34.07,18500.0,21.9142,21.9463,21.9142,21.927,18500.0
2013-04-01 10:50:00,34.07,34.09,34.04,34.04,32900.0,21.927,21.9399,21.9077,21.9077,32900.0
2013-04-01 10:55:00,34.04,34.07,34.04,34.05,19400.0,21.9077,21.927,21.9077,21.9142,19400.0
2013-04-01 11:00:00,34.05,34.08,34.04,34.06,16000.0,21.9142,21.9335,21.9077,21.9206,16000.0
2013-04-01 11:05:00,34.05,34.09,34.05,34.06,14900.0,21.9142,21.9399,21.9142,21.9206,14900.0
2013-04-01 11:10:00,34.06,34.07,34.04,34.05,14900.0,21.9206,21.927,21.9077,21.9142,14900.0
2013-04-01 11:15:00,34.05,34.07,34.05,34.06,14800.0,21.9142,21.927,21.9142,21.9206,14800.0
2013-04-01 11:20:00,34.05,34.06,34.03,34.04,9600.0,21.9142,21.9206,21.9013,21.9077,9600.0
2013-04-01 11:25:00,34.03,34.05,34.01,34.04,12400.0,21.9013,21.9142,21.8884,21.9077,12400.0
2013-04-01 11:30:00,34.04,34.09,34.04,34.08,11800.0,21.9077,21.9399,21.9077,21.9335,11800.0
2013-04-01 11:35:00,34.09,34.09,34.05,34.05,15700.0,21.9399,21.9399,21.9142,21.9142,15700.0
2013-04-01 11:40:00,34.05,34.06,34.04,34.06,6700.0,21.9142,21.9206,21.9077,21.9206,6700.0
2013-04-01 11:45:00,34.06,34.08,34.04,34.08,20900.0,21.9206,21.9335,21.9077,21.9335,20900.0
2013-04-01 11:50:00,34.09,34.09,34.08,34.09,6600.0,21.9399,21.9399,21.9335,21.9399,6600.0
2013-04-01 11:55:00,34.09,34.09,34.08,34.08,7800.0,21.9399,21.9399,21.9335,21.9335,7800.0
2013-04-01 12:00:00,34.07,34.09,34.06,34.09,7100.0,21.927,21.9399,21.9206,21.9399,7100.0
2013-04-01 12:05:00,34.08,34.11,34.08,34.11,9100.0,21.9335,21.9528,21.9335,21.9528,9100.0
2013-04-01 12:10:00,34.1,34.11,34.07,34.07,21200.0,21.9463,21.9528,21.927,21.927,21200.0
2013-04-01 12:15:00,34.07,34.08,34.06,34.08,5100.0,21.927,21.9335,21.9206,21.9335,5100.0
2013-04-01 12:20:00,34.08,34.08,34.04,34.05,9100.0,21.9335,21.9335,21.9077,21.9142,9100.0
2013-04-01 12:25:00,34.05,34.09,34.05,34.05,30900.0,21.9142,21.9399,21.9142,21.9142,30900.0
2013-04-01 12:30:00,34.05,34.07,34.04,34.05,23000.0,21.9142,21.927,21.9077,21.9142,23000.0
2013-04-01 12:35:00,34.04,34.06,34.04,34.04,15500.0,21.9077,21.9206,21.9077,21.9077,15500.0
2013-04-01 12:40:00,34.04,34.05,34.03,34.03,15700.0,21.9077,21.9142,21.9013,21.9013,15700.0
2013-04-01 12:45:00,34.04,34.05,34.03,34.03,10900.0,21.9077,21.9142,21.9013,21.9013,10900.0
2013-04-01 12:50:00,34.04,34.07,34.04,34.06,5900.0,21.9077,21.927,21.9077,21.9206,5900.0
2013-04-01 12:55:00,34.05,34.08,34.05,34.08,23100.0,21.9142,21.9335,21.9142,21.9335,23100.0
2013-04-01 13:00:00,34.08,34.1,34.07,34.08,12000.0,21.9335,21.9463,21.927,21.9335,12000.0
2013-04-01 13:05:00,34.09,34.1,34.07,34.07,12900.0,21.9399,21.9463,21.927,21.927,12900.0
2013-04-01 13:10:00,34.07,34.08,34.07,34.07,2500.0,21.927,21.9335,21.927,21.927,2500.0
2013-04-01 13:15:00,34.08,34.08,34.07,34.07,3300.0,21.9335,21.9335,21.927,21.927,3300.0
2013-04-01 13:20:00,34.08,34.09,34.07,34.09,9100.0,21.9335,21.9399,21.927,21.9399,9100.0
2013-04-01 13:25:00,34.09,34.1,34.09,34.09,12300.0,21.9399,21.9463,21.9399,21.9399,12300.0
2013-04-01 13:30:00,34.08,34.09,34.08,34.08,3300.0,21.9335,21.9399,21.9335,21.9335,3300.0
2013-04-01 13:35:00,34.08,34.09,34.07,34.07,6300.0,21.9335,21.9399,21.927,21.927,6300.0
2013-04-01 13:40:00,34.07,34.08,34.06,34.06,13500.0,21.927,21.9335,21.9206,21.9206,13500.0
2013-04-01 13:45:00,34.06,34.07,34.05,34.06,15200.0,21.9206,21.927,21.9142,21.9206,15200.0
2013-04-01 13:50:00,34.06,34.09,34.06,34.09,13200.0,21.9206,21.9399,21.9206,21.9399,13200.0
2013-04-01 13:55:00,34.09,34.1,34.08,34.09,13700.0,21.9399,21.9463,21.9335,21.9399,13700.0
2013-04-01 14:00:00,34.09,34.14,34.09,34.13,24200.0,21.9399,21.9721,21.9399,21.9656,24200.0
2013-04-01 14:05:00,34.12,34.14,34.09,34.11,56400.0,21.9592,21.9721,21.9399,21.9528,56400.0
2013-04-01 14:10:00,34.1,34.11,34.08,34.11,26800.0,21.9463,21.9528,21.9335,21.9528,26800.0
2013-04-01 14:15:00,34.11,34.12,34.09,34.1,11300.0,21.9528,21.9592,21.9399,21.9463,11300.0
2013-04-01 14:20:00,34.1,34.12,34.09,34.11,45900.0,21.9463,21.9592,21.9399,21.9528,45900.0
2013-04-01 14:25:00,34.11,34.13,34.11,34.12,16900.0,21.9528,21.9656,21.9528,21.9592,16900.0
2013-04-01 14:30:00,34.12,34.12,34.09,34.09,19500.0,21.9592,21.9592,21.9399,21.9399,19500.0
2013-04-01 14:35:00,34.1,34.12,34.09,34.09,10900.0,21.9463,21.9592,21.9399,21.9399,10900.0
2013-04-01 14:40:00,34.1,34.1,34.09,34.1,5900.0,21.9463,21.9463,21.9399,21.9463,5900.0
2013-04-01 14:45:00,34.09,34.13,34.09,34.13,19900.0,21.9399,21.9656,21.9399,21.9656,19900.0
2013-04-01 14:50:00,34.12,34.17,34.12,34.16,18300.0,21.9592,21.9914,21.9592,21.9849,18300.0
2013-04-01 14:55:00,34.16,34.18,34.15,34.16,16000.0,21.9849,21.9978,21.9785,21.9849,16000.0
2013-04-01 15:00:00,34.16,34.18,34.15,34.17,20100.0,21.9849,21.9978,21.9785,21.9914,20100.0
2013-04-01 15:05:00,34.18,34.21,34.17,34.17,25600.0,21.9978,22.0171,21.9914,21.9914,25600.0
2013-04-01 15:10:00,34.17,34.18,34.15,34.15,21400.0,21.9914,21.9978,21.9785,21.9785,21400.0
2013-04-01 15:15:00,34.15,34.16,34.09,34.09,41200.0,21.9785,21.9849,21.9399,21.9399,41200.0
2013-04-01 15:20:00,34.1,34.15,34.09,34.15,38300.0,21.9463,21.9785,21.9399,21.9785,38300.0
2013-04-01 15:25:00,34.15,34.17,34.14,34.16,20600.0,21.9785,21.9914,21.9721,21.9849,20600.0
2013-04-01 15:30:00,34.16,34.19,34.13,34.14,37300.0,21.9849,22.0043,21.9656,21.9721,37300.0
2013-04-01 15:35:00,34.14,34.15,34.13,34.15,22100.0,21.9721,21.9785,21.9656,21.9785,22100.0
2013-04-01 15:40:00,34.16,34.17,34.13,34.17,30700.0,21.9849,21.9914,21.9656,21.9914,30700.0
2013-04-01 15:45:00,34.18,34.2,34.17,34.18,34500.0,21.9978,22.0107,21.9914,21.9978,34500.0
2013-04-01 15:50:00,34.17,34.19,34.14,34.17,49300.0,21.9914,22.0043,21.9721,21.9914,49300.0
2013-04-01 15:55:00,34.17,34.19,34.14,34.18,132100.0,21.9914,22.0043,21.9721,21.9978,132100.0
2013-04-02 09:30:00,34.3,34.3,34.19,34.19,25600.0,22.075,22.075,22.0043,22.0043,25600.0
2013-04-02 09:35:00,34.2,34.28,34.18,34.26,18900.0,22.0107,22.0622,21.9978,22.0493,18900.0
2013-04-02 09:40:00,34.26,34.33,34.25,34.32,10900.0,22.0493,22.0944,22.0429,22.0879,10900.0
2013-04-02 09:45:00,34.31,34.37,34.28,34.34,17700.0,22.0815,22.1201,22.0622,22.1008,17700.0
2013-04-02 09:50:00,34.34,34.36,34.3,34.31,16600.0,22.1008,22.1137,22.075,22.0815,16600.0
2013-04-02 09:55:00,34.3,34.31,34.28,34.29,18300.0,22.075,22.0815,22.0622,22.0686,18300.0
2013-04-02 10:00:00,34.29,34.36,34.29,34.35,39000.0,22.0686,22.1137,22.0686,22.1072,39000.0
2013-04-02 10:05:00,34.35,34.39,34.35,34.35,14700.0,22.1072,22.133,22.1072,22.1072,14700.0
2013-04-02 10:10:00,34.34,34.36,34.32,34.33,14900.0,22.1008,22.1137,22.0879,22.0944,14900.0
2013-04-02 10:15:00,34.33,34.36,34.31,34.35,22000.0,22.0944,22.1137,22.0815,22.1072,22000.0
2013-04-02 10:20:00,34.35,34.35,34.33,34.35,13400.0,22.1072,22.1072,22.0944,22.1072,13400.0
2013-04-02 10:25:00,34.34,34.35,34.29,34.29,14100.0,22.1008,22.1072,22.0686,22.0686,14100.0
2013-04-02 10:30:00,34.29,34.31,34.28,34.3,27600.0,22.0686,22.0815,22.0622,22.075,27600.0
2013-04-02 10:35:00,34.3,34.31,34.28,34.3,7700.0,22.075,22.0815,22.0622,22.075,7700.0
2013-04-02 10:40:00,34.3,34.3,34.25,34.26,18700.0,22.075,22.075,22.0429,22.0493,18700.0
2013-04-02 10:45:00,34.25,34.28,34.24,34.24,18900.0,22.0429,22.0622,22.0364,22.0364,18900.0
2013-04-02 10:50:00,34.25,34.28,34.25,34.28,37200.0,22.0429,22.0622,22.0429,22.0622,37200.0
2013-04-02 10:55:00,34.29,34.29,34.24,34.25,19100.0,22.0686,22.0686,22.0364,22.0429,19100.0
2013-04-02 11:00:00,34.26,34.27,34.26,34.27,10500.0,22.0493,22.0557,22.0493,22.0557,10500.0
2013-04-02 11:05:00,34.27,34.28,34.25,34.26,28000.0,22.0557,22.0622,22.0429,22.0493,28000.0
2013-04-02 11:10:00,34.25,34.27,34.24,34.25,15800.0,22.0429,22.0557,22.0364,22.0429,15800.0
2013-04-02 11:15:00,34.25,34.27,34.24,34.26,21100.0,22.0429,22.0557,22.0364,22.0493,21100.0
2013-04-02 11:20:00,34.26,34.31,34.26,34.31,13300.0,22.0493,22.0815,22.0493,22.0815,13300.0
2013-04-02 11:25:00,34.3,34.31,34.27,34.28,14100.0,22.075,22.0815,22.0557,22.0622,14100.0
2013-04-02 11:30:00,34.28,34.29,34.28,34.29,11900.0,22.0622,22.0686,22.0622,22.0686,11900.0
2013-04-02 11:35:00,34.3,34.3,34.25,34.26,21500.0,22.075,22.075,22.0429,22.0493,21500.0
2013-04-02 11:40:00,34.25,34.26,34.24,34.25,7400.0,22.0429,22.0493,22.0364,22.0429,7400.0
2013-04-02 11:45:00,34.24,34.24,34.2,34.2,7600.0,22.0364,22.0364,22.0107,22.0107,7600.0
2013-04-02 11:50:00,34.2,34.24,34.2,34.24,16400.0,22.0107,22.0364,22.0107,22.0364,16400.0
2013-04-02 11:55:00,34.25,34.28,34.25,34.27,12200.0,22.0429,22.0622,22.0429,22.0557,12200.0
2013-04-02 12:00:00,34.28,34.29,34.28,34.28,4100.0,22.0622,22.0686,22.0622,22.0622,4100.0
2013-04-02 12:05:00,34.29,34.29,34.28,34.29,2000.0,22.0686,22.0686,22.0622,22.0686,2000.0
2013-04-02 12:10:00,34.29,34.3,34.28,34.29,11900.0,22.0686,22.075,22.0622,22.0686,11900.0
2013-04-02 12:15:00,34.3,34.3,34.29,34.29,4900.0,22.075,22.075,22.0686,22.0686,4900.0
2013-04-02 12:20:00,34.28,34.28,34.26,34.27,11400.0,22.0622,22.0622,22.0493,22.0557,11400.0
2013-04-02 12:25:00,34.26,34.26,34.25,34.25,5100.0,22.0493,22.0493,22.0429,22.0429,5100.0
2013-04-02 12:30:00,34.25,34.25,34.22,34.22,3300.0,22.0429,22.0429,22.0236,22.0236,3300.0
2013-04-02 12:35:00,34.22,34.23,34.21,34.22,5400.0,22.0236,22.03,22.0171,22.0236,5400.0
2013-04-02 12:40:00,34.21,34.21,34.2,34.21,2900.0,22.0171,22.0171,22.0107,22.0171,2900.0
2013-04-02 12:45:00,34.21,34.21,34.18,34.19,6400.0,22.0171,22.0171,21.9978,22.0043,6400.0
2013-04-02 12:50:00,34.19,34.21,34.18,34.21,13800.0,22.0043,22.0171,21.9978,22.0171,13800.0
2013-04-02 12:55:00,34.2,34.2,34.19,34.2,5600.0,22.0107,22.0107,22.0043,22.0107,5600.0
2013-04-02 13:00:00,34.2,34.21,34.18,34.19,16300.0,22.0107,22.0171,21.9978,22.0043,16300.0
2013-04-02 13:05:00,34.19,34.2,34.18,34.19,3300.0,22.0043,22.0107,21.9978,22.0043,3300.0
2013-04-02 13:10:00,34.18,34.18,34.17,34.17,7000.0,21.9978,21.9978,21.9914,21.9914,7000.0
2013-04-02 13:15:00,34.17,34.18,34.17,34.17,2600.0,21.9914,21.9978,21.9914,21.9914,2600.0
2013-04-02 13:20:00,34.18,34.18,34.17,34.17,12300.0,21.9978,21.9978,21.9914,21.9914,12300.0
2013-04-02 13:25:00,34.17,34.18,34.17,34.18,14400.0,21.9914,21.9978,21.9914,21.9978,14400.0
2013-04-02 13:30:00,34.18,34.23,34.18,34.23,24000.0,21.9978,22.03,21.9978,22.03,24000.0
2013-04-02 13:35:00,34.23,34.23,34.22,34.22,2400.0,22.03,22.03,22.0236,22.0236,2400.0
2013-04-02 13:40:00,34.22,34.22,34.21,34.21,8600.0,22.0236,22.0236,22.0171,22.0171,8600.0
2013-04-02 13:45:00,34.22,34.22,34.21,34.21,3900.0,22.0236,22.0236,22.0171,22.0171,3900.0
2013-04-02 13:50:00,34.21,34.23,34.21,34.22,13100.0,22.0171,22.03,22.0171,22.0236,13100.0
2013-04-02 13:55:00,34.22,34.22,34.19,34.19,13800.0,22.0236,22.0236,22.0043,22.0043,13800.0
2013-04-02 14:00:00,34.19,34.19,34.18,34.18,6600.0,22.0043,22.0043,21.9978,21.9978,6600.0
2013-04-02 14:05:00,34.19,34.19,34.17,34.17,6700.0,22.0043,22.0043,21.9914,21.9914,6700.0
2013-04-02 14:10:00,34.18,34.2,34.18,34.2,10100.0,21.9978,22.0107,21.9978,22.0107,10100.0
2013-04-02 14:15:00,34.2,34.21,34.19,34.2,12700.0,22.0107,22.0171,22.0043,22.0107,12700.0
2013-04-02 14:20:00,34.2,34.2,34.19,34.19,8100.0,22.0107,22.0107,22.0043,22.0043,8100.0
2013-04-02 14:25:00,34.19,34.19,34.14,34.15,26000.0,22.0043,22.0043,21.9721,21.9785,26000.0
2013-04-02 14:30:00,34.14,34.15,34.12,34.13,10200.0,21.9721,21.9785,21.9592,21.9656,10200.0
2013-04-02 14:35:00,34.13,34.16,34.12,34.16,11100.0,21.9656,21.9849,21.9592,21.9849,11100.0
2013-04-02 14:40:00,34.16,34.17,34.15,34.17,19300.0,21.9849,21.9914,21.9785,21.9914,19300.0
2013-04-02 14:45:00,34.17,34.19,34.17,34.19,5600.0,21.9914,22.0043,21.9914,22.0043,5600.0
2013-04-02 14:50:00,34.19,34.21,34.19,34.2,27800.0,22.0043,22.0171,22.0043,22.0107,27800.0
2013-04-02 14:55:00,34.2,34.2,34.19,34.2,5900.0,22.0107,22.0107,22.0043,22.0107,5900.0
2013-04-02 15:00:00,34.2,34.22,34.19,34.22,19800.0,22.0107,22.0236,22.0043,22.0236,19800.0
2013-04-02 15:05:00,34.22,34.22,34.21,34.22,9300.0,22.0236,22.0236,22.0171,22.0236,9300.0
2013-04-02 15:10:00,34.21,34.22,34.18,34.2,31800.0,22.0171,22.0236,21.9978,22.0107,31800.0
2013-04-02 15:15:00,34.19,34.2,34.18,34.18,5800.0,22.0043,22.0107,21.9978,21.9978,5800.0
2013-04-02 15:20:00,34.18,34.19,34.13,34.13,35100.0,21.9978,22.0043,21.9656,21.9656,35100.0
2013-04-02 15:25:00,34.13,34.16,34.13,34.15,16600.0,21.9656,21.9849,21.9656,21.9785,16600.0
2013-04-02 15:30:00,34.15,34.2,34.14,34.2,18700.0,21.9785,22.0107,21.9721,22.0107,18700.0
2013-04-02 15:35:00,34.19,34.2,34.18,34.18,10000.0,22.0043,22.0107,21.9978,21.9978,10000.0
2013-04-02 15:40:00,34.18,34.18,34.11,34.11,20300.0,21.9978,21.9978,21.9528,21.9528,20300.0
2013-04-02 15:45:00,34.12,34.2,34.12,34.19,46400.0,21.9592,22.0107,21.9592,22.0043,46400.0
2013-04-02 15:50:00,34.19,34.2,34.18,34.18,29800.0,22.0043,22.0107,21.9978,21.9978,29800.0
2013-04-02 15:55:00,34.19,34.24,34.18,34.23,87500.0,22.0043,22.0364,21.9978,22.03,87500.0
2013-04-03 09:30:00,34.25,34.41,34.17,34.4,68300.0,22.0429,22.1458,21.9914,22.1394,68300.0
2013-04-03 09:35:00,34.39,34.41,34.25,34.3,25900.0,22.133,22.1458,22.0429,22.075,25900.0
2013-04-03 09:40:00,34.3,34.35,34.3,34.3,21700.0,22.075,22.1072,22.075,22.075,21700.0
2013-04-03 09:45:00,34.3,34.31,34.25,34.29,18100.0,22.075,22.0815,22.0429,22.0686,18100.0
2013-04-03 09:50:00,34.3,34.33,34.27,34.31,12900.0,22.075,22.0944,22.0557,22.0815,12900.0
2013-04-03 09:55:00,34.31,34.33,34.29,34.33,18400.0,22.0815,22.0944,22.0686,22.0944,18400.0
2013-04-03 10:00:00,34.33,34.38,34.25,34.25,17900.0,22.0944,22.1265,22.0429,22.0429,17900.0
2013-04-03 10:05:00,34.25,34.3,34.25,34.25,29700.0,22.0429,22.075,22.0429,22.0429,29700.0
2013-04-03 10:10:00,34.25,34.3,34.25,34.27,15300.0,22.0429,22.075,22.0429,22.0557,15300.0
2013-04-03 10:15:00,34.28,34.31,34.28,34.3,9000.0,22.0622,22.0815,22.0622,22.075,9000.0
2013-04-03 10:20:00,34.3,34.31,34.28,34.29,15600.0,22.075,22.0815,22.0622,22.0686,15600.0
2013-04-03 10:25:00,34.29,34.29,34.26,34.26,11200.0,22.0686,22.0686,22.0493,22.0493,11200.0
2013-04-03 10:30:00,34.26,34.29,34.24,34.29,18600.0,22.0493,22.0686,22.0364,22.0686,18600.0
2013-04-03 10:35:00,34.3,34.32,34.29,34.3,14900.0,22.075,22.0879,22.0686,22.075,14900.0
2013-04-03 10:40:00,34.31,34.33,34.3,34.31,17900.0,22.0815,22.0944,22.075,22.0815,17900.0
2013-04-03 10:45:00,34.32,34.33,34.31,34.33,11300.0,22.0879,22.0944,22.0815,22.0944,11300.0
2013-04-03 10:50:00,34.33,34.38,34.33,34.37,16100.0,22.0944,22.1265,22.0944,22.1201,16100.0
2013-04-03 10:55:00,34.37,34.37,34.26,34.26,17500.0,22.1201,22.1201,22.0493,22.0493,17500.0
2013-04-03 11:00:00,34.25,34.28,34.24,34.24,24000.0,22.0429,22.0622,22.0364,22.0364,24000.0
2013-04-03 11:05:00,34.24,34.27,34.23,34.25,15200.0,22.0364,22.0557,22.03,22.0429,15200.0
2013-04-03 11:10:00,34.26,34.26,34.22,34.23,18100.0,22.0493,22.0493,22.0236,22.03,18100.0
2013-04-03 11:15:00,34.24,34.24,34.19,34.19,14100.0,22.0364,22.0364,22.0043,22.0043,14100.0
2013-04-03 11:20:00,34.2,34.24,34.2,34.22,9400.0,22.0107,22.0364,22.0107,22.0236,9400.0
2013-04-03 11:25:00,34.23,34.24,34.22,34.23,6500.0,22.03,22.0364,22.0236,22.03,6500.0
2013-04-03 11:30:00,34.24,34.24,34.21,34.21,10600.0,22.0364,22.0364,22.0171,22.0171,10600.0
2013-04-03 11:35:00,34.22,34.26,34.22,34.25,11600.0,22.0236,22.0493,22.0236,22.0429,11600.0
2013-04-03 11:40:00,34.25,34.27,34.25,34.26,7900.0,22.0429,22.0557,22.0429,22.0493,7900.0
2013-04-03 11:45:00,34.26,34.26,34.23,34.25,16800.0,22.0493,22.0493,22.03,22.0429,16800.0
2013-04-03 11:50:00,34.24,34.28,34.24,34.26,15600.0,22.0364,22.0622,22.0364,22.0493,15600.0
2013-04-03 11:55:00,34.27,34.29,34.27,34.29,9000.0,22.0557,22.0686,22.0557,22.0686,9000.0
2013-04-03 12:00:00,34.28,34.29,34.26,34.26,9900.0,22.0622,22.0686,22.0493,22.0493,9900.0
2013-04-03 12:05:00,34.26,34.28,34.26,34.27,9500.0,22.0493,22.0622,22.0493,22.0557,9500.0
2013-04-03 12:10:00,34.27,34.3,34.27,34.3,9700.0,22.0557,22.075,22.0557,22.075,9700.0
2013-04-03 12:15:00,34.3,34.31,34.28,34.3,16600.0,22.075,22.0815,22.0622,22.075,16600.0
2013-04-03 12:20:00,34.29,34.29,34.27,34.29,7700.0,22.0686,22.0686,22.0557,22.0686,7700.0
2013-04-03 12:25:00,34.28,34.29,34.26,34.26,7300.0,22.0622,22.0686,22.0493,22.0493,7300.0
2013-04-03 12:30:00,34.26,34.27,34.24,34.27,8600.0,22.0493,22.0557,22.0364,22.0557,8600.0
2013-04-03 12:35:00,34.26,34.3,34.26,34.3,10300.0,22.0493,22.075,22.0493,22.075,10300.0
2013-04-03 12:40:00,34.3,34.3,34.28,34.28,8000.0,22.075,22.075,22.0622,22.0622,8000.0
2013-04-03 12:45:00,34.29,34.32,34.29,34.32,21000.0,22.0686,22.0879,22.0686,22.0879,21000.0
2013-04-03 12:50:00,34.31,34.34,34.3,34.32,14200.0,22.0815,22.1008,22.075,22.0879,14200.0
2013-04-03 12:55:00,34.33,34.34,34.32,34.33,9000.0,22.0944,22.1008,22.0879,22.0944,9000.0
2013-04-03 13:00:00,34.32,34.35,34.32,34.34,13500.0,22.0879,22.1072,22.0879,22.1008,13500.0
2013-04-03 13:05:00,34.35,34.35,34.3,34.31,20200.0,22.1072,22.1072,22.075,22.0815,20200.0
2013-04-03 13:10:00,34.31,34.34,34.31,34.33,9200.0,22.0815,22.1008,22.0815,22.0944,9200.0
2013-04-03 13:15:00,34.33,34.37,34.32,34.36,20000.0,22.0944,22.1201,22.0879,22.1137,20000.0
2013-04-03 13:20:00,34.37,34.38,34.36,34.38,18800.0,22.1201,22.1265,22.1137,22.1265,18800.0
2013-04-03 13:25:00,34.38,34.39,34.34,34.35,17200.0,22.1265,22.133,22.1008,22.1072,17200.0
2013-04-03 13:30:00,34.35,34.35,34.33,34.34,15100.0,22.1072,22.1072,22.0944,22.1008,15100.0
2013-04-03 13:35:00,34.33,34.34,34.3,34.3,50000.0,22.0944,22.1008,22.075,22.075,50000.0
2013-04-03 13:40:00,34.31,34.32,34.3,34.32,13800.0,22.0815,22.0879,22.075,22.0879,13800.0
2013-04-03 13:45:00,34.31,34.32,34.27,34.3,20500.0,22.0815,22.0879,22.0557,22.075,20500.0
2013-04-03 13:50:00,34.3,34.31,34.26,34.27,16500.0,22.075,22.0815,22.0493,22.0557,16500.0
2013-04-03 13:55:00,34.28,34.3,34.26,34.26,17700.0,22.0622,22.075,22.0493,22.0493,17700.0
2013-04-03 14:00:00,34.27,34.27,34.24,34.25,34700.0,22.0557,22.0557,22.0364,22.0429,34700.0
2013-04-03 14:05:00,34.25,34.27,34.25,34.27,22300.0,22.0429,22.0557,22.0429,22.0557,22300.0
2013-04-03 14:10:00,34.28,34.28,34.25,34.25,13900.0,22.0622,22.0622,22.0429,22.0429,13900.0
2013-04-03 14:15:00,34.25,34.29,34.25,34.27,8000.0,22.0429,22.0686,22.0429,22.0557,8000.0
2013-04-03 14:20:00,34.27,34.29,34.24,34.24,13700.0,22.0557,22.0686,22.0364,22.0364,13700.0
2013-04-03 14:25:00,34.25,34.26,34.24,34.26,14900.0,22.0429,22.0493,22.0364,22.0493,14900.0
2013-04-03 14:30:00,34.26,34.27,34.25,34.26,17400.0,22.0493,22.0557,22.0429,22.0493,17400.0
2013-04-03 14:35:00,34.26,34.28,34.25,34.28,9900.0,22.0493,22.0622,22.0429,22.0622,9900.0
2013-04-03 14:40:00,34.27,34.31,34.26,34.31,51700.0,22.0557,22.0815,22.0493,22.0815,51700.0
2013-04-03 14:45:00,34.31,34.33,34.3,34.33,21600.0,22.0815,22.0944,22.075,22.0944,21600.0
2013-04-03 14:50:00,34.33,34.35,34.33,34.33,26100.0,22.0944,22.1072,22.0944,22.0944,26100.0
2013-04-03 14:55:00,34.34,34.34,34.31,34.32,15400.0,22.1008,22.1008,22.0815,22.0879,15400.0
2013-04-03 15:00:00,34.32,34.32,34.29,34.31,17100.0,22.0879,22.0879,22.0686,22.0815,17100.0
2013-04-03 15:05:00,34.3,34.33,34.27,34.27,47900.0,22.075,22.0944,22.0557,22.0557,47900.0
2013-04-03 15:10:00,34.28,34.3,34.27,34.3,16100.0,22.0622,22.075,22.0557,22.075,16100.0
2013-04-03 15:15:00,34.3,34.31,34.26,34.3,73000.0,22.075,22.0815,22.0493,22.075,73000.0
2013-04-03 15:20:00,34.3,34.31,34.27,34.29,39500.0,22.075,22.0815,22.0557,22.0686,39500.0
2013-04-03 15:25:00,34.3,34.31,34.28,34.29,27900.0,22.075,22.0815,22.0622,22.0686,27900.0
2013-04-03 15:30:00,34.3,34.3,34.25,34.26,22600.0,22.075,22.075,22.0429,22.0493,22600.0
2013-04-03 15:35:00,34.25,34.26,34.2,34.21,29400.0,22.0429,22.0493,22.0107,22.0171,29400.0
2013-04-03 15:40:00,34.22,34.27,34.19,34.26,49800.0,22.0236,22.0557,22.0043,22.0493,49800.0
2013-04-03 15:45:00,34.26,34.3,34.24,34.3,66400.0,22.0493,22.075,22.0364,22.075,66400.0
2013-04-03 15:50:00,34.3,34.31,34.27,34.28,62100.0,22.075,22.0815,22.0557,22.0622,62100.0
2013-04-03 15:55:00,34.29,34.33,34.26,34.27,207700.0,22.0686,22.0944,22.0493,22.0557,207700.0
2013-04-04 09:30:00,34.34,34.45,34.33,34.36,25000.0,22.1008,22.1716,22.0944,22.1137,25000.0
2013-04-04 09:35:00,34.39,34.44,34.36,34.41,10100.0,22.133,22.1652,22.1137,22.1458,10100.0
2013-04-04 09:40:00,34.41,34.46,34.41,34.44,8400.0,22.1458,22.178,22.1458,22.1652,8400.0
2013-04-04 09:45:00,34.45,34.49,34.44,34.46,12500.0,22.1716,22.1973,22.1652,22.178,12500.0
2013-04-04 09:50:00,34.47,34.49,34.45,34.46,13000.0,22.1845,22.1973,22.1716,22.178,13000.0
2013-04-04 09:55:00,34.46,34.5,34.46,34.49,41500.0,22.178,22.2038,22.178,22.1973,41500.0
2013-04-04 10:00:00,34.5,34.55,34.5,34.53,24700.0,22.2038,22.2359,22.2038,22.2231,24700.0
2013-04-04 10:05:00,34.52,34.57,34.52,34.57,26500.0,22.2166,22.2488,22.2166,22.2488,26500.0
2013-04-04 10:10:00,34.56,34.57,34.54,34.54,12600.0,22.2424,22.2488,22.2295,22.2295,12600.0
2013-04-04 10:15:00,34.54,34.55,34.46,34.46,16200.0,22.2295,22.2359,22.178,22.178,16200.0
2013-04-04 10:20:00,34.47,34.52,34.45,34.51,47400.0,22.1845,22.2166,22.1716,22.2102,47400.0
2013-04-04 10:25:00,34.52,34.52,34.45,34.46,66100.0,22.2166,22.2166,22.1716,22.178,66100.0
2013-04-04 10:30:00,34.46,34.48,34.44,34.45,19900.0,22.178,22.1909,22.1652,22.1716,19900.0
2013-04-04 10:35:00,34.43,34.47,34.43,34.44,22000.0,22.1587,22.1845,22.1587,22.1652,22000.0
2013-04-04 10:40:00,34.44,34.5,34.44,34.5,37200.0,22.1652,22.2038,22.1652,22.2038,37200.0
2013-04-04 10:45:00,34.49,34.53,34.49,34.51,14300.0,22.1973,22.2231,22.1973,22.2102,14300.0
2013-04-04 10:50:00,34.52,34.55,34.51,34.53,70100.0,22.2166,22.2359,22.2102,22.2231,70100.0
2013-04-04 10:55:00,34.52,34.58,34.52,34.54,17100.0,22.2166,22.2553,22.2166,22.2295,17100.0
2013-04-04 11:00:00,34.54,34.57,34.51,34.57,19800.0,22.2295,22.2488,22.2102,22.2488,19800.0
2013-04-04 11:05:00,34.56,34.58,34.54,34.56,25700.0,22.2424,22.2553,22.2295,22.2424,25700.0
2013-04-04 11:10:00,34.57,34.59,34.55,34.58,39200.0,22.2488,22.2617,22.2359,22.2553,39200.0
2013-04-04 11:15:00,34.58,34.6,34.56,34.56,24200.0,22.2553,22.2681,22.2424,22.2424,24200.0
2013-04-04 11:20:00,34.57,34.59,34.55,34.57,25900.0,22.2488,22.2617,22.2359,22.2488,25900.0
2013-04-04 11:25:00,34.56,34.59,34.56,34.59,13900.0,22.2424,22.2617,22.2424,22.2617,13900.0
2013-04-04 11:30:00,34.58,34.59,34.56,34.57,36200.0,22.2553,22.2617,22.2424,22.2488,36200.0
2013-04-04 11:35:00,34.57,34.58,34.45,34.46,42000.0,22.2488,22.2553,22.1716,22.178,42000.0
2013-04-04 11:40:00,34.46,34.46,34.44,34.46,24400.0,22.178,22.178,22.1652,22.178,24400.0
2013-04-04 11:45:00,34.46,34.48,34.45,34.48,20100.0,22.178,22.1909,22.1716,22.1909,20100.0
2013-04-04 11:50:00,34.48,34.48,34.47,34.48,7600.0,22.1909,22.1909,22.1845,22.1909,7600.0
2013-04-04 11:55:00,34.48,34.48,34.46,34.46,14400.0,22.1909,22.1909,22.178,22.178,14400.0
2013-04-04 12:00:00,34.46,34.46,34.43,34.43,15600.0,22.178,22.178,22.1587,22.1587,15600.0
2013-04-04 12:05:00,34.43,34.44,34.4,34.43,15700.0,22.1587,22.1652,22.1394,22.1587,15700.0
2013-04-04 12:10:00,34.44,34.47,34.43,34.46,15600.0,22.1652,22.1845,22.1587,22.178,15600.0
2013-04-04 12:15:00,34.45,34.46,34.43,34.43,11700.0,22.1716,22.178,22.1587,22.1587,11700.0
2013-04-04 12:20:00,34.43,34.43,34.4,34.4,8800.0,22.1587,22.1587,22.1394,22.1394,8800.0
2013-04-04 12:25:00,34.4,34.44,34.4,34.44,29100.0,22.1394,22.1652,22.1394,22.1652,29100.0
2013-04-04 12:30:00,34.42,34.43,34.4,34.43,11600.0,22.1523,22.1587,22.1394,22.1587,11600.0
2013-04-04 12:35:00,34.43,34.45,34.41,34.41,32000.0,22.1587,22.1716,22.1458,22.1458,32000.0
2013-04-04 12:40:00,34.42,34.42,34.39,34.4,11000.0,22.1523,22.1523,22.133,22.1394,11000.0
2013-04-04 12:45:00,34.4,34.42,34.4,34.42,11200.0,22.1394,22.1523,22.1394,22.1523,11200.0
2013-04-04 12:50:00,34.42,34.42,34.41,34.42,7300.0,22.1523,22.1523,22.1458,22.1523,7300.0
2013-04-04 12:55:00,34.42,34.43,34.41,34.43,12100.0,22.1523,22.1587,22.1458,22.1587,12100.0
2013-04-04 13:00:00,34.43,34.43,34.4,34.4,17600.0,22.1587,22.1587,22.1394,22.1394,17600.0
2013-04-04 13:05:00,34.41,34.41,34.39,34.4,9100.0,22.1458,22.1458,22.133,22.1394,9100.0
2013-04-04 13:10:00,34.4,34.41,34.39,34.39,18800.0,22.1394,22.1458,22.133,22.133,18800.0
2013-04-04 13:15:00,34.39,34.4,34.37,34.4,12800.0,22.133,22.1394,22.1201,22.1394,12800.0
2013-04-04 13:20:00,34.4,34.4,34.39,34.39,8500.0,22.1394,22.1394,22.133,22.133,8500.0
2013-04-04 13:25:00,34.38,34.4,34.38,34.39,21400.0,22.1265,22.1394,22.1265,22.133,21400.0
2013-04-04 13:30:00,34.39,34.41,34.39,34.4,50800.0,22.133,22.1458,22.133,22.1394,50800.0
2013-04-04 13:35:00,34.41,34.42,34.4,34.41,39000.0,22.1458,22.1523,22.1394,22.1458,39000.0
2013-04-04 13:40:00,34.41,34.45,34.41,34.43,54400.0,22.1458,22.1716,22.1458,22.1587,54400.0
2013-04-04 13:45:00,34.44,34.45,34.42,34.44,10000.0,22.1652,22.1716,22.1523,22.1652,10000.0
2013-04-04 13:50:00,34.44,34.48,34.44,34.47,41600.0,22.1652,22.1909,22.1652,22.1845,41600.0
2013-04-04 13:55:00,34.48,34.51,34.47,34.51,33600.0,22.1909,22.2102,22.1845,22.2102,33600.0
2013-04-04 14:00:00,34.5,34.52,34.5,34.51,6200.0,22.2038,22.2166,22.2038,22.2102,6200.0
2013-04-04 14:05:00,34.52,34.53,34.5,34.53,19900.0,22.2166,22.2231,22.2038,22.2231,19900.0
2013-04-04 14:10:00,34.52,34.54,34.52,34.52,17500.0,22.2166,22.2295,22.2166,22.2166,17500.0
2013-04-04 14:15:00,34.52,34.54,34.52,34.53,16200.0,22.2166,22.2295,22.2166,22.2231,16200.0
2013-04-04 14:20:00,34.52,34.56,34.52,34.56,46900.0,22.2166,22.2424,22.2166,22.2424,46900.0
2013-04-04 14:25:00,34.56,34.57,34.55,34.55,13300.0,22.2424,22.2488,22.2359,22.2359,13300.0
2013-04-04 14:30:00,34.55,34.56,34.55,34.55,11400.0,22.2359,22.2424,22.2359,22.2359,11400.0
2013-04-04 14:35:00,34.56,34.56,34.55,34.55,15300.0,22.2424,22.2424,22.2359,22.2359,15300.0
2013-04-04 14:40:00,34.55,34.56,34.53,34.54,17900.0,22.2359,22.2424,22.2231,22.2295,17900.0
2013-04-04 14:45:00,34.54,34.56,34.54,34.55,21200.0,22.2295,22.2424,22.2295,22.2359,21200.0
2013-04-04 14:50:00,34.55,34.55,34.53,34.53,6900.0,22.2359,22.2359,22.2231,22.2231,6900.0
2013-04-04 14:55:00,34.53,34.53,34.52,34.52,3600.0,22.2231,22.2231,22.2166,22.2166,3600.0
2013-04-04 15:00:00,34.53,34.54,34.52,34.54,24600.0,22.2231,22.2295,22.2166,22.2295,24600.0
2013-04-04 15:05:00,34.54,34.54,34.51,34.53,26000.0,22.2295,22.2295,22.2102,22.2231,26000.0
2013-04-04 15:10:00,34.53,34.53,34.52,34.52,27300.0,22.2231,22.2231,22.2166,22.2166,27300.0
2013-04-04 15:15:00,34.53,34.53,34.48,34.48,18100.0,22.2231,22.2231,22.1909,22.1909,18100.0
2013-04-04 15:20:00,34.49,34.49,34.47,34.48,21700.0,22.1973,22.1973,22.1845,22.1909,21700.0
2013-04-04 15:25:00,34.48,34.49,34.48,34.49,13700.0,22.1909,22.1973,22.1909,22.1973,13700.0
2013-04-04 15:30:00,34.49,34.5,34.48,34.49,23200.0,22.1973,22.2038,22.1909,22.1973,23200.0
2013-04-04 15:35:00,34.49,34.5,34.48,34.49,41500.0,22.1973,22.2038,22.1909,22.1973,41500.0
2013-04-04 15:40:00,34.49,34.51,34.47,34.51,43500.0,22.1973,22.2102,22.1845,22.2102,43500.0
2013-04-04 15:45:00,34.51,34.54,34.51,34.53,35000.0,22.2102,22.2295,22.2102,22.2231,35000.0
2013-04-04 15:50:00,34.53,34.54,34.52,34.53,85500.0,22.2231,22.2295,22.2166,22.2231,85500.0
2013-04-04 15:55:00,34.53,34.56,34.52,34.56,86300.0,22.2231,22.2424,22.2166,22.2424,86300.0
2013-04-05 09:30:00,34.35,34.54,34.31,34.48,45000.0,22.1072,22.2295,22.0815,22.1909,45000.0
2013-04-05 09:35:00,34.46,34.53,34.38,34.53,23900.0,22.178,22.2231,22.1265,22.2231,23900.0
2013-04-05 09:40:00,34.53,34.54,34.49,34.5,14700.0,22.2231,22.2295,22.1973,22.2038,14700.0
2013-04-05 09:45:00,34.5,34.53,34.43,34.43,13400.0,22.2038,22.2231,22.1587,22.1587,13400.0
2013-04-05 09:50:00,34.44,34.45,34.4,34.44,16500.0,22.1652,22.1716,22.1394,22.1652,16500.0
2013-04-05 09:55:00,34.44,34.48,34.44,34.45,11600.0,22.1652,22.1909,22.1652,22.1716,11600.0
2013-04-05 10:00:00,34.45,34.47,34.43,34.44,18000.0,22.1716,22.1845,22.1587,22.1652,18000.0
2013-04-05 10:05:00,34.44,34.46,34.37,34.41,30000.0,22.1652,22.178,22.1201,22.1458,30000.0
2013-04-05 10:10:00,34.41,34.45,34.41,34.44,16200.0,22.1458,22.1716,22.1458,22.1652,16200.0
2013-04-05 10:15:00,34.43,34.43,34.39,34.39,10000.0,22.1587,22.1587,22.133,22.133,10000.0
2013-04-05 10:20:00,34.39,34.42,34.38,34.41,19200.0,22.133,22.1523,22.1265,22.1458,19200.0
2013-04-05 10:25:00,34.4,34.45,34.4,34.41,15400.0,22.1394,22.1716,22.1394,22.1458,15400.0
2013-04-05 10:30:00,34.42,34.44,34.37,34.39,23300.0,22.1523,22.1652,22.1201,22.133,23300.0
2013-04-05 10:35:00,34.39,34.4,34.36,34.38,25900.0,22.133,22.1394,22.1137,22.1265,25900.0
2013-04-05 10:40:00,34.38,34.4,34.37,34.4,12200.0,22.1265,22.1394,22.1201,22.1394,12200.0
2013-04-05 10:45:00,34.4,34.4,34.35,34.38,17700.0,22.1394,22.1394,22.1072,22.1265,17700.0
2013-04-05 10:50:00,34.38,34.44,34.37,34.44,29600.0,22.1265,22.1652,22.1201,22.1652,29600.0
2013-04-05 10:55:00,34.45,34.46,34.43,34.44,7400.0,22.1716,22.178,22.1587,22.1652,7400.0
2013-04-05 11:00:00,34.44,34.48,34.42,34.47,10600.0,22.1652,22.1909,22.1523,22.1845,10600.0
2013-04-05 11:05:00,34.47,34.5,34.43,34.44,32600.0,22.1845,22.2038,22.1587,22.1652,32600.0
2013-04-05 11:10:00,34.43,34.47,34.42,34.43,34400.0,22.1587,22.1845,22.1523,22.1587,34400.0
2013-04-05 11:15:00,34.43,34.46,34.43,34.44,20200.0,22.1587,22.178,22.1587,22.1652,20200.0
2013-04-05 11:20:00,34.44,34.46,34.43,34.46,10700.0,22.1652,22.178,22.1587,22.178,10700.0
2013-04-05 11:25:00,34.46,34.49,34.45,34.47,21800.0,22.178,22.1973,22.1716,22.1845,21800.0
2013-04-05 11:30:00,34.46,34.48,34.45,34.47,19400.0,22.178,22.1909,22.1716,22.1845,19400.0
2013-04-05 11:35:00,34.47,34.47,34.43,34.43,11400.0,22.1845,22.1845,22.1587,22.1587,11400.0
2013-04-05 11:40:00,34.43,34.45,34.42,34.44,30800.0,22.1587,22.1716,22.1523,22.1652,30800.0
2013-04-05 11:45:00,34.44,34.45,34.44,34.45,43500.0,22.1652,22.1716,22.1652,22.1716,43500.0
2013-04-05 11:50:00,34.45,34.46,34.43,34.45,23300.0,22.1716,22.178,22.1587,22.1716,23300.0
2013-04-05 11:55:00,34.45,34.47,34.44,34.45,17300.0,22.1716,22.1845,22.1652,22.1716,17300.0
2013-04-05 12:00:00,34.45,34.47,34.44,34.46,15300.0,22.1716,22.1845,22.1652,22.178,15300.0
2013-04-05 12:05:00,34.46,34.51,34.45,34.5,30500.0,22.178,22.2102,22.1716,22.2038,30500.0
2013-04-05 12:10:00,34.49,34.5,34.47,34.48,16500.0,22.1973,22.2038,22.1845,22.1909,16500.0
2013-04-05 12:15:00,34.48,34.51,34.47,34.5,9200.0,22.1909,22.2102,22.1845,22.2038,9200.0
2013-04-05 12:20:00,34.5,34.52,34.48,34.48,14600.0,22.2038,22.2166,22.1909,22.1909,14600.0
2013-04-05 12:25:00,34.48,34.48,34.45,34.45,9100.0,22.1909,22.1909,22.1716,22.1716,9100.0
2013-04-05 12:30:00,34.45,34.48,34.45,34.48,8900.0,22.1716,22.1909,22.1716,22.1909,8900.0
2013-04-05 12:35:00,34.48,34.48,34.46,34.46,17400.0,22.1909,22.1909,22.178,22.178,17400.0
2013-04-05 12:40:00,34.46,34.48,34.46,34.48,7200.0,22.178,22.1909,22.178,22.1909,7200.0
2013-04-05 12:45:00,34.48,34.52,34.48,34.5,9600.0,22.1909,22.2166,22.1909,22.2038,9600.0
2013-04-05 12:50:00,34.5,34.52,34.49,34.52,8000.0,22.2038,22.2166,22.1973,22.2166,8000.0
2013-04-05 12:55:00,34.51,34.52,34.48,34.5,12200.0,22.2102,22.2166,22.1909,22.2038,12200.0
2013-04-05 13:00:00,34.51,34.52,34.49,34.5,26200.0,22.2102,22.2166,22.1973,22.2038,26200.0
2013-04-05 13:05:00,34.5,34.53,34.49,34.53,7300.0,22.2038,22.2231,22.1973,22.2231,7300.0
2013-04-05 13:10:00,34.53,34.54,34.5,34.51,10900.0,22.2231,22.2295,22.2038,22.2102,10900.0
2013-04-05 13:15:00,34.51,34.53,34.5,34.53,11200.0,22.2102,22.2231,22.2038,22.2231,11200.0
2013-04-05 13:20:00,34.53,34.54,34.51,34.51,11700.0,22.2231,22.2295,22.2102,22.2102,11700.0
2013-04-05 13:25:00,34.51,34.54,34.51,34.52,10000.0,22.2102,22.2295,22.2102,22.2166,10000.0
2013-04-05 13:30:00,34.53,34.54,34.49,34.49,27100.0,22.2231,22.2295,22.1973,22.1973,27100.0
2013-04-05 13:35:00,34.49,34.52,34.49,34.51,27800.0,22.1973,22.2166,22.1973,22.2102,27800.0
2013-04-05 13:40:00,34.51,34.53,34.49,34.53,13200.0,22.2102,22.2231,22.1973,22.2231,13200.0
2013-04-05 13:45:00,34.53,34.55,34.51,34.52,7900.0,22.2231,22.2359,22.2102,22.2166,7900.0
2013-04-05 13:50:00,34.52,34.55,34.52,34.55,9900.0,22.2166,22.2359,22.2166,22.2359,9900.0
2013-04-05 13:55:00,34.54,34.57,34.53,34.55,20400.0,22.2295,22.2488,22.2231,22.2359,20400.0
2013-04-05 14:00:00,34.55,34.58,34.54,34.57,6800.0,22.2359,22.2553,22.2295,22.2488,6800.0
2013-04-05 14:05:00,34.57,34.57,34.53,34.55,13300.0,22.2488,22.2488,22.2231,22.2359,13300.0
2013-04-05 14:10:00,34.56,34.56,34.53,34.53,73100.0,22.2424,22.2424,22.2231,22.2231,73100.0
2013-04-05 14:15:00,34.54,34.55,34.53,34.54,15600.0,22.2295,22.2359,22.2231,22.2295,15600.0
2013-04-05 14:20:00,34.53,34.54,34.51,34.54,17600.0,22.2231,22.2295,22.2102,22.2295,17600.0
2013-04-05 14:25:00,34.54,34.55,34.53,34.54,11400.0,22.2295,22.2359,22.2231,22.2295,11400.0
2013-04-05 14:30:00,34.54,34.54,34.51,34.54,58200.0,22.2295,22.2295,22.2102,22.2295,58200.0
2013-04-05 14:35:00,34.54,34.55,34.52,34.54,33200.0,22.2295,22.2359,22.2166,22.2295,33200.0
2013-04-05 14:40:00,34.54,34.54,34.51,34.52,15600.0,22.2295,22.2295,22.2102,22.2166,15600.0
2013-04-05 14:45:00,34.51,34.54,34.5,34.54,16700.0,22.2102,22.2295,22.2038,22.2295,16700.0
2013-04-05 14:50:00,34.54,34.54,34.52,34.53,28400.0,22.2295,22.2295,22.2166,22.2231,28400.0
2013-04-05 14:55:00,34.54,34.54,34.51,34.53,25600.0,22.2295,22.2295,22.2102,22.2231,25600.0
2013-04-05 15:00:00,34.52,34.52,34.43,34.45,47900.0,22.2166,22.2166,22.1587,22.1716,47900.0
2013-04-05 15:05:00,34.45,34.48,34.44,34.45,17300.0,22.1716,22.1909,22.1652,22.1716,17300.0
2013-04-05 15:10:00,34.46,34.49,34.46,34.49,19900.0,22.178,22.1973,22.178,22.1973,19900.0
2013-04-05 15:15:00,34.49,34.52,34.48,34.51,9900.0,22.1973,22.2166,22.1909,22.2102,9900.0
2013-04-05 15:20:00,34.52,34.52,34.45,34.47,38700.0,22.2166,22.2166,22.1716,22.1845,38700.0
2013-04-05 15:25:00,34.47,34.5,34.46,34.48,20500.0,22.1845,22.2038,22.178,22.1909,20500.0
2013-04-05 15:30:00,34.48,34.48,34.45,34.45,27900.0,22.1909,22.1909,22.1716,22.1716,27900.0
2013-04-05 15:35:00,34.46,34.49,34.45,34.48,20400.0,22.178,22.1973,22.1716,22.1909,20400.0
2013-04-05 15:40:00,34.49,34.53,34.48,34.48,48400.0,22.1973,22.2231,22.1909,22.1909,48400.0
2013-04-05 15:45:00,34.49,34.55,34.48,34.54,71800.0,22.1973,22.2359,22.1909,22.2295,71800.0
2013-04-05 15:50:00,34.54,34.54,34.51,34.51,68800.0,22.2295,22.2295,22.2102,22.2102,68800.0
2013-04-05 15:55:00,34.51,34.55,34.49,34.5,162800.0,22.2102,22.2359,22.1973,22.2038,162800.0
2013-04-08 09:30:00,34.17,34.39,34.17,34.28,123500.0,21.9914,22.133,21.9914,22.0622,123500.0
2013-04-08 09:35:00,34.27,34.3,34.14,34.15,38000.0,22.0557,22.075,21.9721,21.9785,38000.0
2013-04-08 09:40:00,34.16,34.26,34.12,34.24,33200.0,21.9849,22.0493,21.9592,22.0364,33200.0
2013-04-08 09:45:00,34.25,34.34,34.24,34.33,40800.0,22.0429,22.1008,22.0364,22.0944,40800.0
2013-04-08 09:50:00,34.34,34.36,34.31,34.34,25500.0,22.1008,22.1137,22.0815,22.1008,25500.0
2013-04-08 09:55:00,34.35,34.38,34.32,34.38,35700.0,22.1072,22.1265,22.0879,22.1265,35700.0
2013-04-08 10:00:00,34.37,34.4,34.33,34.35,105900.0,22.1201,22.1394,22.0944,22.1072,105900.0
2013-04-08 10:05:00,34.36,34.39,34.34,34.35,43200.0,22.1137,22.133,22.1008,22.1072,43200.0
2013-04-08 10:10:00,34.35,34.38,34.32,34.32,43100.0,22.1072,22.1265,22.0879,22.0879,43100.0
2013-04-08 10:15:00,34.33,34.36,34.31,34.33,34100.0,22.0944,22.1137,22.0815,22.0944,34100.0
2013-04-08 10:20:00,34.33,34.35,34.32,34.34,23300.0,22.0944,22.1072,22.0879,22.1008,23300.0
2013-04-08 10:25:00,34.33,34.33,34.27,34.33,18600.0,22.0944,22.0944,22.0557,22.0944,18600.0
2013-04-08 10:30:00,34.33,34.34,34.3,34.31,23700.0,22.0944,22.1008,22.075,22.0815,23700.0
2013-04-08 10:35:00,34.31,34.36,34.31,34.34,25700.0,22.0815,22.1137,22.0815,22.1008,25700.0
2013-04-08 10:40:00,34.34,34.37,34.33,34.34,28800.0,22.1008,22.1201,22.0944,22.1008,28800.0
2013-04-08 10:45:00,34.33,34.39,34.33,34.37,35600.0,22.0944,22.133,22.0944,22.1201,35600.0
2013-04-08 10:50:00,34.37,34.4,34.35,34.36,30300.0,22.1201,22.1394,22.1072,22.1137,30300.0
2013-04-08 10:55:00,34.36,34.36,34.3,34.3,23700.0,22.1137,22.1137,22.075,22.075,23700.0
2013-04-08 11:00:00,34.3,34.3,34.27,34.28,41400.0,22.075,22.075,22.0557,22.0622,41400.0
2013-04-08 11:05:00,34.28,34.29,34.26,34.26,39000.0,22.0622,22.0686,22.0493,22.0493,39000.0
2013-04-08 11:10:00,34.27,34.28,34.23,34.24,58200.0,22.0557,22.0622,22.03,22.0364,58200.0
2013-04-08 11:15:00,34.24,34.26,34.23,34.23,42600.0,22.0364,22.0493,22.03,22.03,42600.0
2013-04-08 11:20:00,34.23,34.26,34.22,34.25,28900.0,22.03,22.0493,22.0236,22.0429,28900.0
2013-04-08 11:25:00,34.25,34.27,34.25,34.27,19200.0,22.0429,22.0557,22.0429,22.0557,19200.0
2013-04-08 11:30:00,34.27,34.3,34.26,34.29,20100.0,22.0557,22.075,22.0493,22.0686,20100.0
2013-04-08 11:35:00,34.29,34.29,34.25,34.26,15200.0,22.0686,22.0686,22.0429,22.0493,15200.0
2013-04-08 11:40:00,34.26,34.27,34.24,34.26,20200.0,22.0493,22.0557,22.0364,22.0493,20200.0
2013-04-08 11:45:00,34.26,34.28,34.26,34.26,15300.0,22.0493,22.0622,22.0493,22.0493,15300.0
2013-04-08 11:50:00,34.26,34.26,34.25,34.26,8400.0,22.0493,22.0493,22.0429,22.0493,8400.0
2013-04-08 11:55:00,34.26,34.28,34.26,34.28,17100.0,22.0493,22.0622,22.0493,22.0622,17100.0
2013-04-08 12:00:00,34.28,34.32,34.28,34.3,18400.0,22.0622,22.0879,22.0622,22.075,18400.0
2013-04-08 12:05:00,34.3,34.31,34.29,34.29,11500.0,22.075,22.0815,22.0686,22.0686,11500.0
2013-04-08 12:10:00,34.28,34.29,34.28,34.29,2600.0,22.0622,22.0686,22.0622,22.0686,2600.0
2013-04-08 12:15:00,34.28,34.29,34.25,34.26,32300.0,22.0622,22.0686,22.0429,22.0493,32300.0
2013-04-08 12:20:00,34.26,34.27,34.25,34.26,26500.0,22.0493,22.0557,22.0429,22.0493,26500.0
2013-04-08 12:25:00,34.26,34.3,34.26,34.29,17600.0,22.0493,22.075,22.0493,22.0686,17600.0
2013-04-08 12:30:00,34.29,34.29,34.27,34.27,24200.0,22.0686,22.0686,22.0557,22.0557,24200.0
2013-04-08 12:35:00,34.29,34.31,34.25,34.25,39300.0,22.0686,22.0815,22.0429,22.0429,39300.0
2013-04-08 12:40:00,34.25,34.27,34.25,34.27,29400.0,22.0429,22.0557,22.0429,22.0557,29400.0
2013-04-08 12:45:00,34.27,34.3,34.26,34.28,9200.0,22.0557,22.075,22.0493,22.0622,9200.0
2013-04-08 12:50:00,34.27,34.28,34.25,34.25,10600.0,22.0557,22.0622,22.0429,22.0429,10600.0
2013-04-08 12:55:00,34.25,34.27,34.25,34.27,16200.0,22.0429,22.0557,22.0429,22.0557,16200.0
2013-04-08 13:00:00,34.26,34.31,34.26,34.3,15200.0,22.0493,22.0815,22.0493,22.075,15200.0
2013-04-08 13:05:00,34.3,34.32,34.29,34.3,16400.0,22.075,22.0879,22.0686,22.075,16400.0
2013-04-08 13:10:00,34.3,34.32,34.29,34.3,22100.0,22.075,22.0879,22.0686,22.075,22100.0
2013-04-08 13:15:00,34.3,34.3,34.28,34.29,14800.0,22.075,22.075,22.0622,22.0686,14800.0
2013-04-08 13:20:00,34.29,34.3,34.28,34.28,11500.0,22.0686,22.075,22.0622,22.0622,11500.0
2013-04-08 13:25:00,34.28,34.3,34.28,34.3,26700.0,22.0622,22.075,22.0622,22.075,26700.0
2013-04-08 13:30:00,34.3,34.31,34.3,34.3,16400.0,22.075,22.0815,22.075,22.075,16400.0
2013-04-08 13:35:00,34.3,34.3,34.29,34.3,17600.0,22.075,22.075,22.0686,22.075,17600.0
2013-04-08 13:40:00,34.29,34.32,34.28,34.32,37200.0,22.0686,22.0879,22.0622,22.0879,37200.0
2013-04-08 13:45:00,34.32,34.33,34.31,34.32,28000.0,22.0879,22.0944,22.0815,22.0879,28000.0
2013-04-08 13:50:00,34.32,34.32,34.29,34.3,9500.0,22.0879,22.0879,22.0686,22.075,9500.0
2013-04-08 13:55:00,34.29,34.32,34.29,34.32,18800.0,22.0686,22.0879,22.0686,22.0879,18800.0
2013-04-08 14:00:00,34.31,34.32,34.31,34.32,12200.0,22.0815,22.0879,22.0815,22.0879,12200.0
2013-04-08 14:05:00,34.32,34.33,34.3,34.33,21100.0,22.0879,22.0944,22.075,22.0944,21100.0
2013-04-08 14:10:00,34.33,34.35,34.31,34.32,72900.0,22.0944,22.1072,22.0815,22.0879,72900.0
2013-04-08 14:15:00,34.33,34.37,34.32,34.35,35100.0,22.0944,22.1201,22.0879,22.1072,35100.0
2013-04-08 14:20:00,34.35,34.35,34.31,34.31,11900.0,22.1072,22.1072,22.0815,22.0815,11900.0
2013-04-08 14:25:00,34.31,34.35,34.31,34.35,11700.0,22.0815,22.1072,22.0815,22.1072,11700.0
2013-04-08 14:30:00,34.34,34.39,34.34,34.37,18400.0,22.1008,22.133,22.1008,22.1201,18400.0
2013-04-08 14:35:00,34.37,34.39,34.35,34.39,266800.0,22.1201,22.133,22.1072,22.133,266800.0
2013-04-08 14:40:00,34.39,34.39,34.35,34.35,17900.0,22.133,22.133,22.1072,22.1072,17900.0
2013-04-08 14:45:00,34.34,34.35,34.33,34.33,11100.0,22.1008,22.1072,22.0944,22.0944,11100.0
2013-04-08 14:50:00,34.33,34.37,34.33,34.37,18000.0,22.0944,22.1201,22.0944,22.1201,18000.0
2013-04-08 14:55:00,34.36,34.37,34.34,34.36,38200.0,22.1137,22.1201,22.1008,22.1137,38200.0
2013-04-08 15:00:00,34.36,34.39,34.36,34.38,10000.0,22.1137,22.133,22.1137,22.1265,10000.0
2013-04-08 15:05:00,34.38,34.39,34.36,34.37,17700.0,22.1265,22.133,22.1137,22.1201,17700.0
2013-04-08 15:10:00,34.36,34.37,34.36,34.36,49100.0,22.1137,22.1201,22.1137,22.1137,49100.0
2013-04-08 15:15:00,34.37,34.4,34.36,34.4,26900.0,22.1201,22.1394,22.1137,22.1394,26900.0
2013-04-08 15:20:00,34.41,34.46,34.41,34.46,14600.0,22.1458,22.178,22.1458,22.178,14600.0
2013-04-08 15:25:00,34.46,34.47,34.43,34.43,36400.0,22.178,22.1845,22.1587,22.1587,36400.0
2013-04-08 15:30:00,34.43,34.43,34.41,34.43,47400.0,22.1587,22.1587,22.1458,22.1587,47400.0
2013-04-08 15:35:00,34.43,34.47,34.42,34.47,34300.0,22.1587,22.1845,22.1523,22.1845,34300.0
2013-04-08 15:40:00,34.47,34.51,34.46,34.51,36400.0,22.1845,22.2102,22.178,22.2102,36400.0
2013-04-08 15:45:00,34.51,34.54,34.51,34.54,50800.0,22.2102,22.2295,22.2102,22.2295,50800.0
2013-04-08 15:50:00,34.54,34.54,34.51,34.52,65000.0,22.2295,22.2295,22.2102,22.2166,65000.0
2013-04-08 15:55:00,34.53,34.55,34.53,34.54,130100.0,22.2231,22.2359,22.2231,22.2295,130100.0
2013-04-09 09:30:00,34.6,34.65,34.58,34.64,30500.0,22.2681,22.3003,22.2553,22.2939,30500.0
2013-04-09 09:35:00,34.62,34.64,34.58,34.62,28600.0,22.281,22.2939,22.2553,22.281,28600.0
2013-04-09 09:40:00,34.62,34.66,34.6,34.65,43000.0,22.281,22.3067,22.2681,22.3003,43000.0
2013-04-09 09:45:00,34.66,34.66,34.64,34.64,13800.0,22.3067,22.3067,22.2939,22.2939,13800.0
2013-04-09 09:50:00,34.65,34.65,34.57,34.59,41700.0,22.3003,22.3003,22.2488,22.2617,41700.0
2013-04-09 09:55:00,34.59,34.6,34.56,34.59,13200.0,22.2617,22.2681,22.2424,22.2617,13200.0
2013-04-09 10:00:00,34.59,34.66,34.59,34.6,27000.0,22.2617,22.3067,22.2617,22.2681,27000.0
2013-04-09 10:05:00,34.59,34.6,34.59,34.6,11700.0,22.2617,22.2681,22.2617,22.2681,11700.0
2013-04-09 10:10:00,34.59,34.67,34.59,34.64,40900.0,22.2617,22.3132,22.2617,22.2939,40900.0
2013-04-09 10:15:00,34.63,34.69,34.63,34.69,20100.0,22.2874,22.326,22.2874,22.326,20100.0
2013-04-09 10:20:00,34.69,34.7,34.66,34.7,45200.0,22.326,22.3325,22.3067,22.3325,45200.0
2013-04-09 10:25:00,34.7,34.72,34.7,34.71,30700.0,22.3325,22.3454,22.3325,22.3389,30700.0
2013-04-09 10:30:00,34.7,34.72,34.68,34.72,17600.0,22.3325,22.3454,22.3196,22.3454,17600.0
2013-04-09 10:35:00,34.71,34.74,34.71,34.73,15000.0,22.3389,22.3582,22.3389,22.3518,15000.0
2013-04-09 10:40:00,34.74,34.74,34.7,34.7,18800.0,22.3582,22.3582,22.3325,22.3325,18800.0
2013-04-09 10:45:00,34.7,34.73,34.7,34.71,20200.0,22.3325,22.3518,22.3325,22.3389,20200.0
2013-04-09 10:50:00,34.7,34.72,34.69,34.72,31000.0,22.3325,22.3454,22.326,22.3454,31000.0
2013-04-09 10:55:00,34.72,34.74,34.71,34.71,39200.0,22.3454,22.3582,22.3389,22.3389,39200.0
2013-04-09 11:00:00,34.72,34.72,34.67,34.68,12100.0,22.3454,22.3454,22.3132,22.3196,12100.0
2013-04-09 11:05:00,34.67,34.68,34.63,34.63,17900.0,22.3132,22.3196,22.2874,22.2874,17900.0
2013-04-09 11:10:00,34.63,34.63,34.61,34.61,13200.0,22.2874,22.2874,22.2746,22.2746,13200.0
2013-04-09 11:15:00,34.61,34.61,34.5,34.5,33100.0,22.2746,22.2746,22.2038,22.2038,33100.0
2013-04-09 11:20:00,34.51,34.54,34.48,34.48,39600.0,22.2102,22.2295,22.1909,22.1909,39600.0
2013-04-09 11:25:00,34.48,34.54,34.47,34.54,17600.0,22.1909,22.2295,22.1845,22.2295,17600.0
2013-04-09 11:30:00,34.55,34.55,34.5,34.5,14100.0,22.2359,22.2359,22.2038,22.2038,14100.0
2013-04-09 11:35:00,34.5,34.51,34.49,34.5,10600.0,22.2038,22.2102,22.1973,22.2038,10600.0
2013-04-09 11:40:00,34.5,34.56,34.49,34.54,23600.0,22.2038,22.2424,22.1973,22.2295,23600.0
2013-04-09 11:45:00,34.55,34.56,34.53,34.55,18700.0,22.2359,22.2424,22.2231,22.2359,18700.0
2013-04-09 11:50:00,34.55,34.57,34.55,34.56,15200.0,22.2359,22.2488,22.2359,22.2424,15200.0
2013-04-09 11:55:00,34.56,34.57,34.52,34.54,21000.0,22.2424,22.2488,22.2166,22.2295,21000.0
2013-04-09 12:00:00,34.55,34.55,34.54,34.55,2800.0,22.2359,22.2359,22.2295,22.2359,2800.0
2013-04-09 12:05:00,34.54,34.58,34.54,34.56,22200.0,22.2295,22.2553,22.2295,22.2424,22200.0
2013-04-09 12:10:00,34.55,34.57,34.55,34.56,7600.0,22.2359,22.2488,22.2359,22.2424,7600.0
2013-04-09 12:15:00,34.56,34.58,34.56,34.56,6600.0,22.2424,22.2553,22.2424,22.2424,6600.0
2013-04-09 12:20:00,34.56,34.59,34.54,34.59,30100.0,22.2424,22.2617,22.2295,22.2617,30100.0
2013-04-09 12:25:00,34.58,34.59,34.55,34.56,5800.0,22.2553,22.2617,22.2359,22.2424,5800.0
2013-04-09 12:30:00,34.55,34.57,34.55,34.57,10400.0,22.2359,22.2488,22.2359,22.2488,10400.0
2013-04-09 12:35:00,34.58,34.6,34.57,34.58,10300.0,22.2553,22.2681,22.2488,22.2553,10300.0
2013-04-09 12:40:00,34.58,34.6,34.57,34.59,10800.0,22.2553,22.2681,22.2488,22.2617,10800.0
2013-04-09 12:45:00,34.59,34.6,34.59,34.59,5200.0,22.2617,22.2681,22.2617,22.2617,5200.0
2013-04-09 12:50:00,34.6,34.63,34.59,34.61,9200.0,22.2681,22.2874,22.2617,22.2746,9200.0
2013-04-09 12:55:00,34.62,34.63,34.62,34.62,4600.0,22.281,22.2874,22.281,22.281,4600.0
2013-04-09 13:00:00,34.62,34.66,34.62,34.64,14100.0,22.281,22.3067,22.281,22.2939,14100.0
2013-04-09 13:05:00,34.63,34.64,34.61,34.64,12200.0,22.2874,22.2939,22.2746,22.2939,12200.0
2013-04-09 13:10:00,34.63,34.64,34.6,34.62,15000.0,22.2874,22.2939,22.2681,22.281,15000.0
2013-04-09 13:15:00,34.61,34.65,34.61,34.63,16700.0,22.2746,22.3003,22.2746,22.2874,16700.0
2013-04-09 13:20:00,34.64,34.64,34.59,34.63,25500.0,22.2939,22.2939,22.2617,22.2874,25500.0
2013-04-09 13:25:00,34.63,34.67,34.63,34.66,10600.0,22.2874,22.3132,22.2874,22.3067,10600.0
2013-04-09 13:30:00,34.66,34.69,34.64,34.68,17200.0,22.3067,22.326,22.2939,22.3196,17200.0
2013-04-09 13:35:00,34.67,34.68,34.65,34.65,5900.0,22.3132,22.3196,22.3003,22.3003,5900.0
2013-04-09 13:40:00,34.65,34.69,34.65,34.68,11200.0,22.3003,22.326,22.3003,22.3196,11200.0
2013-04-09 13:45:00,34.68,34.7,34.67,34.68,29200.0,22.3196,22.3325,22.3132,22.3196,29200.0
2013-04-09 13:50:00,34.68,34.71,34.68,34.7,12500.0,22.3196,22.3389,22.3196,22.3325,12500.0
2013-04-09 13:55:00,34.71,34.72,34.7,34.7,17000.0,22.3389,22.3454,22.3325,22.3325,17000.0
2013-04-09 14:00:00,34.71,34.73,34.69,34.69,20000.0,22.3389,22.3518,22.326,22.326,20000.0
2013-04-09 14:05:00,34.69,34.7,34.68,34.7,16000.0,22.326,22.3325,22.3196,22.3325,16000.0
2013-04-09 14:10:00,34.7,34.7,34.68,34.68,7600.0,22.3325,22.3325,22.3196,22.3196,7600.0
2013-04-09 14:15:00,34.68,34.68,34.66,34.68,8100.0,22.3196,22.3196,22.3067,22.3196,8100.0
2013-04-09 14:20:00,34.68,34.69,34.68,34.69,15200.0,22.3196,22.326,22.3196,22.326,15200.0
2013-04-09 14:25:00,34.69,34.7,34.67,34.67,9300.0,22.326,22.3325,22.3132,22.3132,9300.0
2013-04-09 14:30:00,34.68,34.69,34.67,34.68,12100.0,22.3196,22.326,22.3132,22.3196,12100.0
2013-04-09 14:35:00,34.68,34.68,34.65,34.65,8300.0,22.3196,22.3196,22.3003,22.3003,8300.0
2013-04-09 14:40:00,34.65,34.68,34.65,34.67,21400.0,22.3003,22.3196,22.3003,22.3132,21400.0
2013-04-09 14:45:00,34.67,34.67,34.65,34.66,23500.0,22.3132,22.3132,22.3003,22.3067,23500.0
2013-04-09 14:50:00,34.66,34.69,34.65,34.65,17400.0,22.3067,22.326,22.3003,22.3003,17400.0
2013-04-09 14:55:00,34.65,34.67,34.65,34.67,23400.0,22.3003,22.3132,22.3003,22.3132,23400.0
2013-04-09 15:00:00,34.67,34.7,34.66,34.67,24500.0,22.3132,22.3325,22.3067,22.3132,24500.0
2013-04-09 15:05:00,34.66,34.69,34.64,34.64,25100.0,22.3067,22.326,22.2939,22.2939,25100.0
2013-04-09 15:10:00,34.64,34.65,34.62,34.62,13900.0,22.2939,22.3003,22.281,22.281,13900.0
2013-04-09 15:15:00,34.62,34.65,34.61,34.65,23800.0,22.281,22.3003,22.2746,22.3003,23800.0
2013-04-09 15:20:00,34.65,34.66,34.63,34.65,27800.0,22.3003,22.3067,22.2874,22.3003,27800.0
2013-04-09 15:25:00,34.66,34.66,34.62,34.62,10900.0,22.3067,22.3067,22.281,22.281,10900.0
2013-04-09 15:30:00,34.62,34.62,34.59,34.59,17800.0,22.281,22.281,22.2617,22.2617,17800.0
2013-04-09 15:35:00,34.59,34.6,34.53,34.53,20300.0,22.2617,22.2681,22.2231,22.2231,20300.0
2013-04-09 15:40:00,34.53,34.56,34.53,34.55,23600.0,22.2231,22.2424,22.2231,22.2359,23600.0
2013-04-09 15:45:00,34.56,34.57,34.52,34.54,61100.0,22.2424,22.2488,22.2166,22.2295,61100.0
2013-04-09 15:50:00,34.54,34.56,34.53,34.55,40400.0,22.2295,22.2424,22.2231,22.2359,40400.0
2013-04-09 15:55:00,34.55,34.59,34.53,34.54,71000.0,22.2359,22.2617,22.2231,22.2295,71000.0
2013-04-10 09:30:00,34.68,34.71,34.55,34.66,54400.0,22.3196,22.3389,22.2359,22.3067,54400.0
2013-04-10 09:35:00,34.66,34.75,34.65,34.75,10000.0,22.3067,22.3647,22.3003,22.3647,10000.0
2013-04-10 09:40:00,34.75,34.76,34.72,34.76,16000.0,22.3647,22.3711,22.3454,22.3711,16000.0
2013-04-10 09:45:00,34.76,34.79,34.74,34.78,19800.0,22.3711,22.3904,22.3582,22.384,19800.0
2013-04-10 09:50:00,34.79,34.79,34.73,34.76,22700.0,22.3904,22.3904,22.3518,22.3711,22700.0
2013-04-10 09:55:00,34.76,34.8,34.76,34.77,14900.0,22.3711,22.3968,22.3711,22.3775,14900.0
2013-04-10 10:00:00,34.77,34.85,34.76,34.84,16900.0,22.3775,22.429,22.3711,22.4226,16900.0
2013-04-10 10:05:00,34.84,34.85,34.79,34.8,20500.0,22.4226,22.429,22.3904,22.3968,20500.0
2013-04-10 10:10:00,34.8,34.83,34.79,34.83,16700.0,22.3968,22.4161,22.3904,22.4161,16700.0
2013-04-10 10:15:00,34.83,34.83,34.76,34.77,18000.0,22.4161,22.4161,22.3711,22.3775,18000.0
2013-04-10 10:20:00,34.77,34.78,34.76,34.78,10400.0,22.3775,22.384,22.3711,22.384,10400.0
2013-04-10 10:25:00,34.78,34.85,34.77,34.84,12600.0,22.384,22.429,22.3775,22.4226,12600.0
2013-04-10 10:30:00,34.84,34.85,34.8,34.81,16200.0,22.4226,22.429,22.3968,22.4033,16200.0
2013-04-10 10:35:00,34.81,34.81,34.8,34.8,5900.0,22.4033,22.4033,22.3968,22.3968,5900.0
2013-04-10 10:40:00,34.8,34.82,34.78,34.8,15100.0,22.3968,22.4097,22.384,22.3968,15100.0
2013-04-10 10:45:00,34.79,34.8,34.76,34.76,25000.0,22.3904,22.3968,22.3711,22.3711,25000.0
2013-04-10 10:50:00,34.77,34.83,34.76,34.83,15800.0,22.3775,22.4161,22.3711,22.4161,15800.0
2013-04-10 10:55:00,34.83,34.85,34.81,34.85,15900.0,22.4161,22.429,22.4033,22.429,15900.0
2013-04-10 11:00:00,34.85,34.85,34.83,34.85,9300.0,22.429,22.429,22.4161,22.429,9300.0
2013-04-10 11:05:00,34.85,34.91,34.84,34.9,26800.0,22.429,22.4676,22.4226,22.4612,26800.0
2013-04-10 11:10:00,34.91,34.94,34.91,34.92,16900.0,22.4676,22.4869,22.4676,22.4741,16900.0
2013-04-10 11:15:00,34.92,34.92,34.87,34.89,17600.0,22.4741,22.4741,22.4419,22.4548,17600.0
2013-04-10 11:20:00,34.88,34.92,34.88,34.92,8900.0,22.4483,22.4741,22.4483,22.4741,8900.0
2013-04-10 11:25:00,34.91,34.95,34.9,34.95,17900.0,22.4676,22.4934,22.4612,22.4934,17900.0
2013-04-10 11:30:00,34.94,34.95,34.89,34.9,34600.0,22.4869,22.4934,22.4548,22.4612,34600.0
2013-04-10 11:35:00,34.9,34.9,34.86,34.86,12200.0,22.4612,22.4612,22.4355,22.4355,12200.0
2013-04-10 11:40:00,34.87,34.89,34.87,34.87,10600.0,22.4419,22.4548,22.4419,22.4419,10600.0
2013-04-10 11:45:00,34.88,34.91,34.88,34.9,12700.0,22.4483,22.4676,22.4483,22.4612,12700.0
2013-04-10 11:50:00,34.9,34.95,34.9,34.94,41400.0,22.4612,22.4934,22.4612,22.4869,41400.0
2013-04-10 11:55:00,34.94,34.95,34.92,34.93,19700.0,22.4869,22.4934,22.4741,22.4805,19700.0
2013-04-10 12:00:00,34.91,34.92,34.9,34.91,7500.0,22.4676,22.4741,22.4612,22.4676,7500.0
2013-04-10 12:05:00,34.91,34.95,34.91,34.94,15900.0,22.4676,22.4934,22.4676,22.4869,15900.0
2013-04-10 12:10:00,34.94,34.97,34.94,34.96,39700.0,22.4869,22.5063,22.4869,22.4998,39700.0
2013-04-10 12:15:00,34.96,34.99,34.95,34.97,9900.0,22.4998,22.5191,22.4934,22.5063,9900.0
2013-04-10 12:20:00,34.97,34.97,34.95,34.96,5900.0,22.5063,22.5063,22.4934,22.4998,5900.0
2013-04-10 12:25:00,34.96,34.96,34.93,34.95,9500.0,22.4998,22.4998,22.4805,22.4934,9500.0
2013-04-10 12:30:00,34.95,34.98,34.94,34.97,19600.0,22.4934,22.5127,22.4869,22.5063,19600.0
2013-04-10 12:35:00,34.97,34.99,34.97,34.99,12900.0,22.5063,22.5191,22.5063,22.5191,12900.0
2013-04-10 12:40:00,34.99,34.99,34.96,34.96,10900.0,22.5191,22.5191,22.4998,22.4998,10900.0
2013-04-10 12:45:00,34.97,34.99,34.96,34.98,14800.0,22.5063,22.5191,22.4998,22.5127,14800.0
2013-04-10 12:50:00,34.98,35.0,34.97,34.99,15100.0,22.5127,22.5256,22.5063,22.5191,15100.0
2013-04-10 12:55:00,34.99,34.99,34.98,34.99,6200.0,22.5191,22.5191,22.5127,22.5191,6200.0
2013-04-10 13:00:00,34.99,35.0,34.98,34.98,19800.0,22.5191,22.5256,22.5127,22.5127,19800.0
2013-04-10 13:05:00,34.98,34.99,34.97,34.98,7600.0,22.5127,22.5191,22.5063,22.5127,7600.0
2013-04-10 13:10:00,34.98,34.99,34.98,34.99,6600.0,22.5127,22.5191,22.5127,22.5191,6600.0
2013-04-10 13:15:00,34.98,34.99,34.98,34.99,8600.0,22.5127,22.5191,22.5127,22.5191,8600.0
2013-04-10 13:20:00,34.98,34.99,34.97,34.99,11900.0,22.5127,22.5191,22.5063,22.5191,11900.0
2013-04-10 13:25:00,34.99,35.0,34.98,34.98,12800.0,22.5191,22.5256,22.5127,22.5127,12800.0
2013-04-10 13:30:00,34.99,34.99,34.97,34.98,14300.0,22.5191,22.5191,22.5063,22.5127,14300.0
2013-04-10 13:35:00,34.97,34.98,34.95,34.95,6400.0,22.5063,22.5127,22.4934,22.4934,6400.0
2013-04-10 13:40:00,34.96,34.96,34.95,34.96,8700.0,22.4998,22.4998,22.4934,22.4998,8700.0
2013-04-10 13:45:00,34.95,34.95,34.93,34.94,19800.0,22.4934,22.4934,22.4805,22.4869,19800.0
2013-04-10 13:50:00,34.94,34.95,34.91,34.94,22900.0,22.4869,22.4934,22.4676,22.4869,22900.0
2013-04-10 13:55:00,34.94,34.94,34.93,34.93,4500.0,22.4869,22.4869,22.4805,22.4805,4500.0
2013-04-10 14:00:00,34.94,34.98,34.94,34.98,22700.0,22.4869,22.5127,22.4869,22.5127,22700.0
2013-04-10 14:05:00,34.98,34.99,34.97,34.99,14600.0,22.5127,22.5191,22.5063,22.5191,14600.0
2013-04-10 14:10:00,34.99,34.99,34.95,34.96,29000.0,22.5191,22.5191,22.4934,22.4998,29000.0
2013-04-10 14:15:00,34.95,34.96,34.93,34.96,19700.0,22.4934,22.4998,22.4805,22.4998,19700.0
2013-04-10 14:20:00,34.96,34.97,34.94,34.95,15800.0,22.4998,22.5063,22.4869,22.4934,15800.0
2013-04-10 14:25:00,34.94,34.95,34.93,34.94,12600.0,22.4869,22.4934,22.4805,22.4869,12600.0
2013-04-10 14:30:00,34.94,34.95,34.92,34.94,14100.0,22.4869,22.4934,22.4741,22.4869,14100.0
2013-04-10 14:35:00,34.93,34.95,34.93,34.94,10500.0,22.4805,22.4934,22.4805,22.4869,10500.0
2013-04-10 14:40:00,34.95,34.95,34.93,34.95,12400.0,22.4934,22.4934,22.4805,22.4934,12400.0
2013-04-10 14:45:00,34.95,34.95,34.91,34.93,18900.0,22.4934,22.4934,22.4676,22.4805,18900.0
2013-04-10 14:50:00,34.93,34.95,34.92,34.95,14700.0,22.4805,22.4934,22.4741,22.4934,14700.0
2013-04-10 14:55:00,34.95,34.97,34.94,34.96,29500.0,22.4934,22.5063,22.4869,22.4998,29500.0
2013-04-10 15:00:00,34.95,34.96,34.92,34.93,15300.0,22.4934,22.4998,22.4741,22.4805,15300.0
2013-04-10 15:05:00,34.92,34.92,34.88,34.9,23600.0,22.4741,22.4741,22.4483,22.4612,23600.0
2013-04-10 15:10:00,34.89,34.91,34.89,34.91,16400.0,22.4548,22.4676,22.4548,22.4676,16400.0
2013-04-10 15:15:00,34.91,34.91,34.88,34.89,24800.0,22.4676,22.4676,22.4483,22.4548,24800.0
2013-04-10 15:20:00,34.88,34.92,34.88,34.92,36000.0,22.4483,22.4741,22.4483,22.4741,36000.0
2013-04-10 15:25:00,34.91,34.95,34.91,34.95,22000.0,22.4676,22.4934,22.4676,22.4934,22000.0
2013-04-10 15:30:00,34.95,34.95,34.88,34.92,54100.0,22.4934,22.4934,22.4483,22.4741,54100.0
2013-04-10 15:35:00,34.92,34.94,34.92,34.93,25300.0,22.4741,22.4869,22.4741,22.4805,25300.0
2013-04-10 15:40:00,34.93,34.94,34.92,34.92,41500.0,22.4805,22.4869,22.4741,22.4741,41500.0
2013-04-10 15:45:00,34.93,34.95,34.92,34.95,39500.0,22.4805,22.4934,22.4741,22.4934,39500.0
2013-04-10 15:50:00,34.95,34.95,34.94,34.95,27000.0,22.4934,22.4934,22.4869,22.4934,27000.0
2013-04-10 15:55:00,34.95,34.95,34.92,34.94,100500.0,22.4934,22.4934,22.4741,22.4869,100500.0
2013-04-11 09:30:00,34.98,34.98,34.91,34.92,48100.0,22.5127,22.5127,22.4676,22.4741,48100.0
2013-04-11 09:35:00,34.92,34.95,34.91,34.92,10500.0,22.4741,22.4934,22.4676,22.4741,10500.0
2013-04-11 09:40:00,34.91,34.92,34.87,34.87,18400.0,22.4676,22.4741,22.4419,22.4419,18400.0
2013-04-11 09:45:00,34.9,34.95,34.87,34.94,8600.0,22.4612,22.4934,22.4419,22.4869,8600.0
2013-04-11 09:50:00,34.96,34.97,34.94,34.96,8300.0,22.4998,22.5063,22.4869,22.4998,8300.0
2013-04-11 09:55:00,34.97,34.98,34.96,34.98,14000.0,22.5063,22.5127,22.4998,22.5127,14000.0
2013-04-11 10:00:00,34.98,34.99,34.97,34.98,27400.0,22.5127,22.5191,22.5063,22.5127,27400.0
2013-04-11 10:05:00,34.98,34.99,34.97,34.97,10600.0,22.5127,22.5191,22.5063,22.5063,10600.0
2013-04-11 10:10:00,34.97,34.98,34.96,34.97,7100.0,22.5063,22.5127,22.4998,22.5063,7100.0
2013-04-11 10:15:00,34.97,34.97,34.94,34.95,17100.0,22.5063,22.5063,22.4869,22.4934,17100.0
2013-04-11 10:20:00,34.95,34.95,34.93,34.95,7300.0,22.4934,22.4934,22.4805,22.4934,7300.0
2013-04-11 10:25:00,34.94,34.97,34.94,34.95,5700.0,22.4869,22.5063,22.4869,22.4934,5700.0
2013-04-11 10:30:00,34.96,34.98,34.95,34.98,13000.0,22.4998,22.5127,22.4934,22.5127,13000.0
2013-04-11 10:35:00,34.98,34.98,34.93,34.95,20500.0,22.5127,22.5127,22.4805,22.4934,20500.0
2013-04-11 10:40:00,34.95,34.98,34.94,34.98,7900.0,22.4934,22.5127,22.4869,22.5127,7900.0
2013-04-11 10:45:00,34.98,34.99,34.97,34.98,8100.0,22.5127,22.5191,22.5063,22.5127,8100.0
2013-04-11 10:50:00,34.98,35.0,34.97,34.99,23700.0,22.5127,22.5256,22.5063,22.5191,23700.0
2013-04-11 10:55:00,34.99,34.99,34.96,34.97,10600.0,22.5191,22.5191,22.4998,22.5063,10600.0
2013-04-11 11:00:00,34.97,35.02,34.97,35.01,63300.0,22.5063,22.5384,22.5063,22.532,63300.0
2013-04-11 11:05:00,35.02,35.04,35.02,35.02,17300.0,22.5384,22.5513,22.5384,22.5384,17300.0
2013-04-11 11:10:00,35.01,35.01,34.98,34.98,52200.0,22.532,22.532,22.5127,22.5127,52200.0
2013-04-11 11:15:00,34.99,35.02,34.99,35.01,20300.0,22.5191,22.5384,22.5191,22.532,20300.0
2013-04-11 11:20:00,35.01,35.03,35.0,35.03,7200.0,22.532,22.5449,22.5256,22.5449,7200.0
2013-04-11 11:25:00,35.02,35.05,35.0,35.03,19700.0,22.5384,22.5577,22.5256,22.5449,19700.0
2013-04-11 11:30:00,35.02,35.02,34.99,34.99,4300.0,22.5384,22.5384,22.5191,22.5191,4300.0
2013-04-11 11:35:00,35.0,35.04,34.99,35.02,20300.0,22.5256,22.5513,22.5191,22.5384,20300.0
2013-04-11 11:40:00,35.03,35.04,35.02,35.02,14400.0,22.5449,22.5513,22.5384,22.5384,14400.0
2013-04-11 11:45:00,35.02,35.03,35.01,35.03,14300.0,22.5384,22.5449,22.532,22.5449,14300.0
2013-04-11 11:50:00,35.02,35.04,35.02,35.04,15900.0,22.5384,22.5513,22.5384,22.5513,15900.0
2013-04-11 11:55:00,35.04,35.05,35.02,35.03,36500.0,22.5513,22.5577,22.5384,22.5449,36500.0
2013-04-11 12:00:00,35.02,35.03,34.99,34.99,9400.0,22.5384,22.5449,22.5191,22.5191,9400.0
2013-04-11 12:05:00,34.99,35.02,34.98,35.01,15100.0,22.5191,22.5384,22.5127,22.532,15100.0
2013-04-11 12:10:00,35.0,35.03,35.0,35.02,13800.0,22.5256,22.5449,22.5256,22.5384,13800.0
2013-04-11 12:15:00,35.02,35.02,35.0,35.01,9400.0,22.5384,22.5384,22.5256,22.532,9400.0
2013-04-11 12:20:00,35.01,35.04,35.01,35.03,26700.0,22.532,22.5513,22.532,22.5449,26700.0
2013-04-11 12:25:00,35.03,35.05,35.03,35.04,19900.0,22.5449,22.5577,22.5449,22.5513,19900.0
2013-04-11 12:30:00,35.04,35.07,35.04,35.07,38100.0,22.5513,22.5706,22.5513,22.5706,38100.0
2013-04-11 12:35:00,35.07,35.07,35.05,35.06,15600.0,22.5706,22.5706,22.5577,22.5642,15600.0
2013-04-11 12:40:00,35.05,35.07,35.05,35.05,7200.0,22.5577,22.5706,22.5577,22.5577,7200.0
2013-04-11 12:45:00,35.05,35.06,35.02,35.04,241100.0,22.5577,22.5642,22.5384,22.5513,241100.0
2013-04-11 12:50:00,35.03,35.06,35.03,35.06,8900.0,22.5449,22.5642,22.5449,22.5642,8900.0
2013-04-11 12:55:00,35.05,35.08,35.05,35.05,22000.0,22.5577,22.577,22.5577,22.5577,22000.0
2013-04-11 13:00:00,35.06,35.08,35.05,35.07,36300.0,22.5642,22.577,22.5577,22.5706,36300.0
2013-04-11 13:05:00,35.07,35.08,35.03,35.03,19300.0,22.5706,22.577,22.5449,22.5449,19300.0
2013-04-11 13:10:00,35.04,35.04,35.02,35.04,12300.0,22.5513,22.5513,22.5384,22.5513,12300.0
2013-04-11 13:15:00,35.04,35.05,35.03,35.04,45100.0,22.5513,22.5577,22.5449,22.5513,45100.0
2013-04-11 13:20:00,35.05,35.06,35.02,35.02,20900.0,22.5577,22.5642,22.5384,22.5384,20900.0
2013-04-11 13:25:00,35.02,35.02,34.99,34.99,16600.0,22.5384,22.5384,22.5191,22.5191,16600.0
2013-04-11 13:30:00,35.0,35.02,34.99,35.0,23600.0,22.5256,22.5384,22.5191,22.5256,23600.0
2013-04-11 13:35:00,35.0,35.01,35.0,35.01,6700.0,22.5256,22.532,22.5256,22.532,6700.0
2013-04-11 13:40:00,35.0,35.01,34.99,34.99,10100.0,22.5256,22.532,22.5191,22.5191,10100.0
2013-04-11 13:45:00,35.0,35.0,34.97,34.97,12300.0,22.5256,22.5256,22.5063,22.5063,12300.0
2013-04-11 13:50:00,34.97,34.98,34.91,34.91,31800.0,22.5063,22.5127,22.4676,22.4676,31800.0
2013-04-11 13:55:00,34.91,34.95,34.85,34.86,173000.0,22.4676,22.4934,22.429,22.4355,173000.0
2013-04-11 14:00:00,34.86,34.87,34.84,34.85,47600.0,22.4355,22.4419,22.4226,22.429,47600.0
2013-04-11 14:05:00,34.86,34.89,34.85,34.89,25000.0,22.4355,22.4548,22.429,22.4548,25000.0
2013-04-11 14:10:00,34.89,34.89,34.88,34.88,7600.0,22.4548,22.4548,22.4483,22.4483,7600.0
2013-04-11 14:15:00,34.88,34.89,34.87,34.89,25600.0,22.4483,22.4548,22.4419,22.4548,25600.0
2013-04-11 14:20:00,34.89,34.91,34.88,34.91,21600.0,22.4548,22.4676,22.4483,22.4676,21600.0
2013-04-11 14:25:00,34.91,34.93,34.9,34.91,22000.0,22.4676,22.4805,22.4612,22.4676,22000.0
2013-04-11 14:30:00,34.91,34.93,34.91,34.93,9800.0,22.4676,22.4805,22.4676,22.4805,9800.0
2013-04-11 14:35:00,34.93,34.95,34.92,34.95,14800.0,22.4805,22.4934,22.4741,22.4934,14800.0
2013-04-11 14:40:00,34.95,34.95,34.91,34.91,24700.0,22.4934,22.4934,22.4676,22.4676,24700.0
2013-04-11 14:45:00,34.91,34.93,34.91,34.91,17100.0,22.4676,22.4805,22.4676,22.4676,17100.0
2013-04-11 14:50:00,34.91,34.93,34.91,34.93,15800.0,22.4676,22.4805,22.4676,22.4805,15800.0
2013-04-11 14:55:00,34.94,34.98,34.93,34.98,38600.0,22.4869,22.5127,22.4805,22.5127,38600.0
2013-04-11 15:00:00,34.97,34.98,34.93,34.94,22500.0,22.5063,22.5127,22.4805,22.4869,22500.0
2013-04-11 15:05:00,34.94,34.95,34.93,34.94,29400.0,22.4869,22.4934,22.4805,22.4869,29400.0
2013-04-11 15:10:00,34.92,34.95,34.91,34.95,23100.0,22.4741,22.4934,22.4676,22.4934,23100.0
2013-04-11 15:15:00,34.95,34.96,34.94,34.96,23300.0,22.4934,22.4998,22.4869,22.4998,23300.0
2013-04-11 15:20:00,34.95,34.96,34.92,34.92,33500.0,22.4934,22.4998,22.4741,22.4741,33500.0
2013-04-11 15:25:00,34.92,34.94,34.92,34.93,22800.0,22.4741,22.4869,22.4741,22.4805,22800.0
2013-04-11 15:30:00,34.93,34.95,34.93,34.95,36400.0,22.4805,22.4934,22.4805,22.4934,36400.0
2013-04-11 15:35:00,34.95,34.95,34.9,34.91,37100.0,22.4934,22.4934,22.4612,22.4676,37100.0
2013-04-11 15:40:00,34.91,34.93,34.89,34.93,33400.0,22.4676,22.4805,22.4548,22.4805,33400.0
2013-04-11 15:45:00,34.93,34.95,34.93,34.95,35300.0,22.4805,22.4934,22.4805,22.4934,35300.0
2013-04-11 15:50:00,34.95,34.97,34.94,34.94,47500.0,22.4934,22.5063,22.4869,22.4869,47500.0
2013-04-11 15:55:00,34.94,35.02,34.93,34.95,448900.0,22.4869,22.5384,22.4805,22.4934,448900.0
2013-04-12 09:30:00,34.9,35.0,34.9,34.96,39700.0,22.4612,22.5256,22.4612,22.4998,39700.0
2013-04-12 09:35:00,34.97,34.98,34.91,34.95,19400.0,22.5063,22.5127,22.4676,22.4934,19400.0
2013-04-12 09:40:00,34.97,34.97,34.93,34.94,10400.0,22.5063,22.5063,22.4805,22.4869,10400.0
2013-04-12 09:45:00,34.93,34.97,34.93,34.97,15400.0,22.4805,22.5063,22.4805,22.5063,15400.0
2013-04-12 09:50:00,34.96,34.97,34.9,34.91,9700.0,22.4998,22.5063,22.4612,22.4676,9700.0
2013-04-12 09:55:00,34.9,34.95,34.89,34.95,9900.0,22.4612,22.4934,22.4548,22.4934,9900.0
2013-04-12 10:00:00,34.96,34.97,34.95,34.95,16700.0,22.4998,22.5063,22.4934,22.4934,16700.0
2013-04-12 10:05:00,34.95,34.98,34.94,34.98,18900.0,22.4934,22.5127,22.4869,22.5127,18900.0
2013-04-12 10:10:00,34.98,35.0,34.98,34.99,53500.0,22.5127,22.5256,22.5127,22.5191,53500.0
2013-04-12 10:15:00,34.99,35.0,34.99,35.0,39000.0,22.5191,22.5256,22.5191,22.5256,39000.0
2013-04-12 10:20:00,35.0,35.0,34.98,34.98,29700.0,22.5256,22.5256,22.5127,22.5127,29700.0
2013-04-12 10:25:00,34.98,35.0,34.98,34.98,43800.0,22.5127,22.5256,22.5127,22.5127,43800.0
2013-04-12 10:30:00,34.98,35.0,34.96,35.0,44600.0,22.5127,22.5256,22.4998,22.5256,44600.0
2013-04-12 10:35:00,35.0,35.05,35.0,35.02,187400.0,22.5256,22.5577,22.5256,22.5384,187400.0
2013-04-12 10:40:00,35.03,35.03,34.99,35.01,68700.0,22.5449,22.5449,22.5191,22.532,68700.0
2013-04-12 10:45:00,35.0,35.04,34.98,34.99,37100.0,22.5256,22.5513,22.5127,22.5191,37100.0
2013-04-12 10:50:00,35.0,35.01,34.99,35.0,24200.0,22.5256,22.532,22.5191,22.5256,24200.0
2013-04-12 10:55:00,35.0,35.01,34.98,34.99,19800.0,22.5256,22.532,22.5127,22.5191,19800.0
2013-04-12 11:00:00,34.99,35.01,34.98,34.99,22200.0,22.5191,22.532,22.5127,22.5191,22200.0
2013-04-12 11:05:00,35.0,35.0,34.96,34.98,29000.0,22.5256,22.5256,22.4998,22.5127,29000.0
2013-04-12 11:10:00,34.98,35.0,34.98,34.98,18400.0,22.5127,22.5256,22.5127,22.5127,18400.0
2013-04-12 11:15:00,34.99,35.01,34.99,35.0,31900.0,22.5191,22.532,22.5191,22.5256,31900.0
2013-04-12 11:20:00,35.0,35.0,34.98,35.0,22300.0,22.5256,22.5256,22.5127,22.5256,22300.0
2013-04-12 11:25:00,35.0,35.0,34.99,35.0,27400.0,22.5256,22.5256,22.5191,22.5256,27400.0
2013-04-12 11:30:00,35.0,35.01,34.99,35.01,24000.0,22.5256,22.532,22.5191,22.532,24000.0
2013-04-12 11:35:00,35.01,35.03,34.99,34.99,16500.0,22.532,22.5449,22.5191,22.5191,16500.0
2013-04-12 11:40:00,34.98,35.0,34.98,35.0,6400.0,22.5127,22.5256,22.5127,22.5256,6400.0
2013-04-12 11:45:00,35.0,35.01,34.96,34.97,22300.0,22.5256,22.532,22.4998,22.5063,22300.0
2013-04-12 11:50:00,34.97,34.98,34.96,34.98,33200.0,22.5063,22.5127,22.4998,22.5127,33200.0
2013-04-12 11:55:00,34.97,34.98,34.97,34.98,19100.0,22.5063,22.5127,22.5063,22.5127,19100.0
2013-04-12 12:00:00,34.98,35.01,34.98,35.0,14700.0,22.5127,22.532,22.5127,22.5256,14700.0
2013-04-12 12:05:00,35.0,35.02,34.98,34.99,27200.0,22.5256,22.5384,22.5127,22.5191,27200.0
2013-04-12 12:10:00,34.99,35.0,34.98,35.0,9200.0,22.5191,22.5256,22.5127,22.5256,9200.0
2013-04-12 12:15:00,34.99,35.01,34.99,35.01,28200.0,22.5191,22.532,22.5191,22.532,28200.0
2013-04-12 12:20:00,35.01,35.01,34.99,34.99,10300.0,22.532,22.532,22.5191,22.5191,10300.0
2013-04-12 12:25:00,35.0,35.01,34.99,35.01,30200.0,22.5256,22.532,22.5191,22.532,30200.0
2013-04-12 12:30:00,35.0,35.02,35.0,35.02,8500.0,22.5256,22.5384,22.5256,22.5384,8500.0
2013-04-12 12:35:00,35.02,35.04,35.02,35.04,7200.0,22.5384,22.5513,22.5384,22.5513,7200.0
2013-04-12 12:40:00,35.03,35.04,35.01,35.03,49500.0,22.5449,22.5513,22.532,22.5449,49500.0
2013-04-12 12:45:00,35.03,35.07,35.03,35.07,17800.0,22.5449,22.5706,22.5449,22.5706,17800.0
2013-04-12 12:50:00,35.06,35.09,35.05,35.08,16500.0,22.5642,22.5835,22.5577,22.577,16500.0
2013-04-12 12:55:00,35.09,35.1,35.08,35.09,20600.0,22.5835,22.5899,22.577,22.5835,20600.0
2013-04-12 13:00:00,35.09,35.1,35.09,35.1,23200.0,22.5835,22.5899,22.5835,22.5899,23200.0
2013-04-12 13:05:00,35.1,35.1,35.09,35.1,29800.0,22.5899,22.5899,22.5835,22.5899,29800.0
2013-04-12 13:10:00,35.1,35.1,35.09,35.1,8800.0,22.5899,22.5899,22.5835,22.5899,8800.0
2013-04-12 13:15:00,35.1,35.1,35.07,35.07,13300.0,22.5899,22.5899,22.5706,22.5706,13300.0
2013-04-12 13:20:00,35.08,35.09,35.07,35.08,7400.0,22.577,22.5835,22.5706,22.577,7400.0
2013-04-12 13:25:00,35.08,35.08,35.06,35.06,7900.0,22.577,22.577,22.5642,22.5642,7900.0
2013-04-12 13:30:00,35.06,35.08,35.06,35.08,9400.0,22.5642,22.577,22.5642,22.577,9400.0
2013-04-12 13:35:00,35.09,35.1,35.09,35.1,16600.0,22.5835,22.5899,22.5835,22.5899,16600.0
2013-04-12 13:40:00,35.1,35.1,35.09,35.1,13000.0,22.5899,22.5899,22.5835,22.5899,13000.0
2013-04-12 13:45:00,35.1,35.14,35.09,35.12,51100.0,22.5899,22.6157,22.5835,22.6028,51100.0
2013-04-12 13:50:00,35.11,35.12,35.08,35.09,16900.0,22.5964,22.6028,22.577,22.5835,16900.0
2013-04-12 13:55:00,35.08,35.1,35.08,35.1,16700.0,22.577,22.5899,22.577,22.5899,16700.0
2013-04-12 14:00:00,35.1,35.11,35.09,35.1,13500.0,22.5899,22.5964,22.5835,22.5899,13500.0
2013-04-12 14:05:00,35.09,35.11,35.09,35.1,22400.0,22.5835,22.5964,22.5835,22.5899,22400.0
2013-04-12 14:10:00,35.09,35.11,35.09,35.1,11200.0,22.5835,22.5964,22.5835,22.5899,11200.0
2013-04-12 14:15:00,35.1,35.1,35.09,35.09,4300.0,22.5899,22.5899,22.5835,22.5835,4300.0
2013-04-12 14:20:00,35.09,35.1,35.09,35.09,12000.0,22.5835,22.5899,22.5835,22.5835,12000.0
2013-04-12 14:25:00,35.1,35.1,35.09,35.09,3400.0,22.5899,22.5899,22.5835,22.5835,3400.0
2013-04-12 14:30:00,35.1,35.11,35.09,35.1,35300.0,22.5899,22.5964,22.5835,22.5899,35300.0
2013-04-12 14:35:00,35.1,35.11,35.09,35.09,19200.0,22.5899,22.5964,22.5835,22.5835,19200.0
2013-04-12 14:40:00,35.1,35.1,35.09,35.1,6600.0,22.5899,22.5899,22.5835,22.5899,6600.0
2013-04-12 14:45:00,35.1,35.11,35.09,35.1,17800.0,22.5899,22.5964,22.5835,22.5899,17800.0
2013-04-12 14:50:00,35.09,35.1,35.05,35.06,30300.0,22.5835,22.5899,22.5577,22.5642,30300.0
2013-04-12 14:55:00,35.07,35.08,35.05,35.07,13200.0,22.5706,22.577,22.5577,22.5706,13200.0
2013-04-12 15:00:00,35.07,35.08,35.05,35.05,24500.0,22.5706,22.577,22.5577,22.5577,24500.0
2013-04-12 15:05:00,35.05,35.06,35.05,35.05,6800.0,22.5577,22.5642,22.5577,22.5577,6800.0
2013-04-12 15:10:00,35.06,35.06,35.04,35.04,37000.0,22.5642,22.5642,22.5513,22.5513,37000.0
2013-04-12 15:15:00,35.04,35.06,35.02,35.03,35900.0,22.5513,22.5642,22.5384,22.5449,35900.0
2013-04-12 15:20:00,35.04,35.06,35.03,35.06,297400.0,22.5513,22.5642,22.5449,22.5642,297400.0
2013-04-12 15:25:00,35.06,35.08,35.05,35.08,9600.0,22.5642,22.577,22.5577,22.577,9600.0
2013-04-12 15:30:00,35.08,35.08,35.07,35.08,11500.0,22.577,22.577,22.5706,22.577,11500.0
2013-04-12 15:35:00,35.08,35.1,35.08,35.08,20000.0,22.577,22.5899,22.577,22.577,20000.0
2013-04-12 15:40:00,35.08,35.1,35.08,35.09,15900.0,22.577,22.5899,22.577,22.5835,15900.0
2013-04-12 15:45:00,35.09,35.11,35.07,35.08,56400.0,22.5835,22.5964,22.5706,22.577,56400.0
2013-04-12 15:50:00,35.08,35.1,35.07,35.08,28100.0,22.577,22.5899,22.5706,22.577,28100.0
2013-04-12 15:55:00,35.07,35.11,35.06,35.06,262100.0,22.5706,22.5964,22.5642,22.5642,262100.0
2013-04-15 09:30:00,34.97,35.04,34.93,35.0,40400.0,22.5063,22.5513,22.4805,22.5256,40400.0
2013-04-15 09:35:00,35.02,35.08,35.01,35.07,31800.0,22.5384,22.577,22.532,22.5706,31800.0
2013-04-15 09:40:00,35.07,35.1,35.02,35.03,33500.0,22.5706,22.5899,22.5384,22.5449,33500.0
2013-04-15 09:45:00,35.03,35.11,35.03,35.09,41100.0,22.5449,22.5964,22.5449,22.5835,41100.0
2013-04-15 09:50:00,35.09,35.09,35.08,35.09,13300.0,22.5835,22.5835,22.577,22.5835,13300.0
2013-04-15 09:55:00,35.09,35.11,35.08,35.08,20800.0,22.5835,22.5964,22.577,22.577,20800.0
2013-04-15 10:00:00,35.07,35.09,35.0,35.09,40200.0,22.5706,22.5835,22.5256,22.5835,40200.0
2013-04-15 10:05:00,35.09,35.14,35.08,35.14,32900.0,22.5835,22.6157,22.577,22.6157,32900.0
2013-04-15 10:10:00,35.13,35.19,35.1,35.17,29600.0,22.6092,22.6478,22.5899,22.635,29600.0
2013-04-15 10:15:00,35.17,35.17,35.14,35.16,32000.0,22.635,22.635,22.6157,22.6285,32000.0
2013-04-15 10:20:00,35.15,35.16,35.11,35.11,31300.0,22.6221,22.6285,22.5964,22.5964,31300.0
2013-04-15 10:25:00,35.11,35.18,35.1,35.18,25100.0,22.5964,22.6414,22.5899,22.6414,25100.0
2013-04-15 10:30:00,35.18,35.21,35.16,35.19,31300.0,22.6414,22.6607,22.6285,22.6478,31300.0
2013-04-15 10:35:00,35.19,35.19,35.13,35.16,29000.0,22.6478,22.6478,22.6092,22.6285,29000.0
2013-04-15 10:40:00,35.17,35.2,35.14,35.19,21900.0,22.635,22.6543,22.6157,22.6478,21900.0
2013-04-15 10:45:00,35.2,35.2,35.16,35.18,26400.0,22.6543,22.6543,22.6285,22.6414,26400.0
2013-04-15 10:50:00,35.18,35.18,35.15,35.18,21600.0,22.6414,22.6414,22.6221,22.6414,21600.0
2013-04-15 10:55:00,35.18,35.21,35.15,35.2,50700.0,22.6414,22.6607,22.6221,22.6543,50700.0
2013-04-15 11:00:00,35.19,35.2,35.18,35.19,32400.0,22.6478,22.6543,22.6414,22.6478,32400.0
2013-04-15 11:05:00,35.19,35.21,35.19,35.2,37500.0,22.6478,22.6607,22.6478,22.6543,37500.0
2013-04-15 11:10:00,35.19,35.2,35.18,35.19,21200.0,22.6478,22.6543,22.6414,22.6478,21200.0
2013-04-15 11:15:00,35.19,35.2,35.18,35.19,8500.0,22.6478,22.6543,22.6414,22.6478,8500.0
2013-04-15 11:20:00,35.19,35.2,35.15,35.17,35100.0,22.6478,22.6543,22.6221,22.635,35100.0
2013-04-15 11:25:00,35.17,35.18,35.15,35.18,12900.0,22.635,22.6414,22.6221,22.6414,12900.0
2013-04-15 11:30:00,35.18,35.2,35.17,35.2,24200.0,22.6414,22.6543,22.635,22.6543,24200.0
2013-04-15 11:35:00,35.2,35.22,35.2,35.2,21500.0,22.6543,22.6671,22.6543,22.6543,21500.0
2013-04-15 11:40:00,35.2,35.2,35.18,35.18,9600.0,22.6543,22.6543,22.6414,22.6414,9600.0
2013-04-15 11:45:00,35.19,35.19,35.12,35.12,24100.0,22.6478,22.6478,22.6028,22.6028,24100.0
2013-04-15 11:50:00,35.12,35.15,35.11,35.11,39400.0,22.6028,22.6221,22.5964,22.5964,39400.0
2013-04-15 11:55:00,35.11,35.13,35.09,35.11,37500.0,22.5964,22.6092,22.5835,22.5964,37500.0
2013-04-15 12:00:00,35.11,35.13,35.09,35.11,37600.0,22.5964,22.6092,22.5835,22.5964,37600.0
2013-04-15 12:05:00,35.12,35.15,35.11,35.15,14100.0,22.6028,22.6221,22.5964,22.6221,14100.0
2013-04-15 12:10:00,35.15,35.15,35.13,35.13,107500.0,22.6221,22.6221,22.6092,22.6092,107500.0
2013-04-15 12:15:00,35.13,35.13,35.1,35.12,17600.0,22.6092,22.6092,22.5899,22.6028,17600.0
2013-04-15 12:20:00,35.11,35.12,35.1,35.1,13800.0,22.5964,22.6028,22.5899,22.5899,13800.0
2013-04-15 12:25:00,35.1,35.12,35.09,35.12,31700.0,22.5899,22.6028,22.5835,22.6028,31700.0
2013-04-15 12:30:00,35.12,35.12,35.07,35.08,36600.0,22.6028,22.6028,22.5706,22.577,36600.0
2013-04-15 12:35:00,35.08,35.1,35.07,35.1,35900.0,22.577,22.5899,22.5706,22.5899,35900.0
2013-04-15 12:40:00,35.1,35.12,35.09,35.12,7700.0,22.5899,22.6028,22.5835,22.6028,7700.0
2013-04-15 12:45:00,35.12,35.12,35.09,35.11,41500.0,22.6028,22.6028,22.5835,22.5964,41500.0
2013-04-15 12:50:00,35.11,35.11,35.0,35.01,25900.0,22.5964,22.5964,22.5256,22.532,25900.0
2013-04-15 12:55:00,35.02,35.07,35.02,35.06,27500.0,22.5384,22.5706,22.5384,22.5642,27500.0
2013-04-15 13:00:00,35.06,35.08,35.03,35.08,31200.0,22.5642,22.577,22.5449,22.577,31200.0
2013-04-15 13:05:00,35.08,35.09,35.04,35.07,19000.0,22.577,22.5835,22.5513,22.5706,19000.0
2013-04-15 13:10:00,35.07,35.1,35.06,35.1,10900.0,22.5706,22.5899,22.5642,22.5899,10900.0
2013-04-15 13:15:00,35.1,35.1,35.07,35.08,9600.0,22.5899,22.5899,22.5706,22.577,9600.0
2013-04-15 13:20:00,35.09,35.09,35.08,35.08,2100.0,22.5835,22.5835,22.577,22.577,2100.0
2013-04-15 13:25:00,35.09,35.09,35.06,35.09,19800.0,22.5835,22.5835,22.5642,22.5835,19800.0
2013-04-15 13:30:00,35.08,35.09,35.07,35.07,4500.0,22.577,22.5835,22.5706,22.5706,4500.0
2013-04-15 13:35:00,35.08,35.08,35.06,35.06,3800.0,22.577,22.577,22.5642,22.5642,3800.0
2013-04-15 13:40:00,35.06,35.06,35.04,35.04,23800.0,22.5642,22.5642,22.5513,22.5513,23800.0
2013-04-15 13:45:00,35.05,35.09,35.05,35.09,18600.0,22.5577,22.5835,22.5577,22.5835,18600.0
2013-04-15 13:50:00,35.08,35.09,35.06,35.07,35600.0,22.577,22.5835,22.5642,22.5706,35600.0
2013-04-15 13:55:00,35.07,35.08,35.05,35.05,16900.0,22.5706,22.577,22.5577,22.5577,16900.0
2013-04-15 14:00:00,35.05,35.05,35.01,35.01,15900.0,22.5577,22.5577,22.532,22.532,15900.0
2013-04-15 14:05:00,35.01,35.03,34.97,35.03,22800.0,22.532,22.5449,22.5063,22.5449,22800.0
2013-04-15 14:10:00,35.02,35.04,34.96,34.97,17600.0,22.5384,22.5513,22.4998,22.5063,17600.0
2013-04-15 14:15:00,34.97,35.03,34.97,35.03,19800.0,22.5063,22.5449,22.5063,22.5449,19800.0
2013-04-15 14:20:00,35.02,35.07,35.02,35.05,23600.0,22.5384,22.5706,22.5384,22.5577,23600.0
2013-04-15 14:25:00,35.05,35.05,35.02,35.03,22700.0,22.5577,22.5577,22.5384,22.5449,22700.0
2013-04-15 14:30:00,35.03,35.06,35.03,35.04,37900.0,22.5449,22.5642,22.5449,22.5513,37900.0
2013-04-15 14:35:00,35.04,35.06,35.02,35.05,171000.0,22.5513,22.5642,22.5384,22.5577,171000.0
2013-04-15 14:40:00,35.05,35.09,35.05,35.09,22400.0,22.5577,22.5835,22.5577,22.5835,22400.0
2013-04-15 14:45:00,35.1,35.11,35.09,35.1,17000.0,22.5899,22.5964,22.5835,22.5899,17000.0
2013-04-15 14:50:00,35.1,35.1,35.07,35.07,11100.0,22.5899,22.5899,22.5706,22.5706,11100.0
2013-04-15 14:55:00,35.07,35.07,34.98,34.98,31400.0,22.5706,22.5706,22.5127,22.5127,31400.0
2013-04-15 15:00:00,34.98,35.08,34.96,35.06,45400.0,22.5127,22.577,22.4998,22.5642,45400.0
2013-04-15 15:05:00,35.05,35.05,34.94,35.0,39900.0,22.5577,22.5577,22.4869,22.5256,39900.0
2013-04-15 15:10:00,34.99,35.0,34.96,34.98,34100.0,22.5191,22.5256,22.4998,22.5127,34100.0
2013-04-15 15:15:00,34.99,35.01,34.97,34.98,34500.0,22.5191,22.532,22.5063,22.5127,34500.0
2013-04-15 15:20:00,34.98,34.99,34.95,34.96,36200.0,22.5127,22.5191,22.4934,22.4998,36200.0
2013-04-15 15:25:00,34.96,34.96,34.9,34.9,27900.0,22.4998,22.4998,22.4612,22.4612,27900.0
2013-04-15 15:30:00,34.9,34.93,34.88,34.89,35900.0,22.4612,22.4805,22.4483,22.4548,35900.0
2013-04-15 15:35:00,34.88,34.88,34.78,34.83,44500.0,22.4483,22.4483,22.384,22.4161,44500.0
2013-04-15 15:40:00,34.83,34.84,34.79,34.8,39700.0,22.4161,22.4226,22.3904,22.3968,39700.0
2013-04-15 15:45:00,34.8,34.88,34.78,34.79,55700.0,22.3968,22.4483,22.384,22.3904,55700.0
2013-04-15 15:50:00,34.79,34.86,34.78,34.82,58300.0,22.3904,22.4355,22.384,22.4097,58300.0
2013-04-15 15:55:00,34.82,34.82,34.71,34.72,175200.0,22.4097,22.4097,22.3389,22.3454,175200.0
2013-04-16 09:30:00,34.84,34.93,34.5,34.55,40500.0,22.4226,22.4805,22.2038,22.2359,40500.0
2013-04-16 09:35:00,34.58,34.73,34.52,34.73,16100.0,22.2553,22.3518,22.2166,22.3518,16100.0
2013-04-16 09:40:00,34.75,34.75,34.68,34.69,26100.0,22.3647,22.3647,22.3196,22.326,26100.0
2013-04-16 09:45:00,34.7,34.72,34.67,34.69,51900.0,22.3325,22.3454,22.3132,22.326,51900.0
2013-04-16 09:50:00,34.69,34.74,34.68,34.72,24900.0,22.326,22.3582,22.3196,22.3454,24900.0
2013-04-16 09:55:00,34.74,34.75,34.71,34.74,8900.0,22.3582,22.3647,22.3389,22.3582,8900.0
2013-04-16 10:00:00,34.75,34.8,34.74,34.74,39800.0,22.3647,22.3968,22.3582,22.3582,39800.0
2013-04-16 10:05:00,34.74,34.77,34.73,34.76,18200.0,22.3582,22.3775,22.3518,22.3711,18200.0
2013-04-16 10:10:00,34.77,34.8,34.74,34.75,17600.0,22.3775,22.3968,22.3582,22.3647,17600.0
2013-04-16 10:15:00,34.75,34.82,34.75,34.77,152500.0,22.3647,22.4097,22.3647,22.3775,152500.0
2013-04-16 10:20:00,34.78,34.85,34.78,34.85,35400.0,22.384,22.429,22.384,22.429,35400.0
2013-04-16 10:25:00,34.86,34.86,34.84,34.86,23700.0,22.4355,22.4355,22.4226,22.4355,23700.0
2013-04-16 10:30:00,34.85,34.93,34.85,34.89,73700.0,22.429,22.4805,22.429,22.4548,73700.0
2013-04-16 10:35:00,34.89,34.94,34.88,34.93,20700.0,22.4548,22.4869,22.4483,22.4805,20700.0
2013-04-16 10:40:00,34.93,34.95,34.92,34.93,48200.0,22.4805,22.4934,22.4741,22.4805,48200.0
2013-04-16 10:45:00,34.93,34.98,34.93,34.98,48600.0,22.4805,22.5127,22.4805,22.5127,48600.0
2013-04-16 10:50:00,34.98,34.98,34.94,34.95,20600.0,22.5127,22.5127,22.4869,22.4934,20600.0
2013-04-16 10:55:00,34.95,34.95,34.94,34.95,7900.0,22.4934,22.4934,22.4869,22.4934,7900.0
2013-04-16 11:00:00,34.94,34.97,34.94,34.97,14400.0,22.4869,22.5063,22.4869,22.5063,14400.0
2013-04-16 11:05:00,34.97,34.98,34.95,34.98,14000.0,22.5063,22.5127,22.4934,22.5127,14000.0
2013-04-16 11:10:00,34.97,34.98,34.95,34.97,29400.0,22.5063,22.5127,22.4934,22.5063,29400.0
2013-04-16 11:15:00,34.97,35.0,34.96,34.99,46200.0,22.5063,22.5256,22.4998,22.5191,46200.0
2013-04-16 11:20:00,35.0,35.01,34.98,35.01,114500.0,22.5256,22.532,22.5127,22.532,114500.0
2013-04-16 11:25:00,35.01,35.05,35.01,35.04,13800.0,22.532,22.5577,22.532,22.5513,13800.0
2013-04-16 11:30:00,35.05,35.06,35.0,35.01,24500.0,22.5577,22.5642,22.5256,22.532,24500.0
2013-04-16 11:35:00,35.01,35.01,34.98,34.98,9000.0,22.532,22.532,22.5127,22.5127,9000.0
2013-04-16 11:40:00,34.97,34.99,34.95,34.98,21100.0,22.5063,22.5191,22.4934,22.5127,21100.0
2013-04-16 11:45:00,34.98,34.98,34.97,34.97,9000.0,22.5127,22.5127,22.5063,22.5063,9000.0
2013-04-16 11:50:00,34.98,34.98,34.96,34.98,20100.0,22.5127,22.5127,22.4998,22.5127,20100.0
2013-04-16 11:55:00,34.98,34.98,34.94,34.96,13200.0,22.5127,22.5127,22.4869,22.4998,13200.0
2013-04-16 12:00:00,34.96,34.98,34.96,34.97,5500.0,22.4998,22.5127,22.4998,22.5063,5500.0
2013-04-16 12:05:00,34.98,34.98,34.97,34.98,11300.0,22.5127,22.5127,22.5063,22.5127,11300.0
2013-04-16 12:10:00,34.99,34.99,34.98,34.98,7200.0,22.5191,22.5191,22.5127,22.5127,7200.0
2013-04-16 12:15:00,34.99,35.03,34.98,35.03,52100.0,22.5191,22.5449,22.5127,22.5449,52100.0
2013-04-16 12:20:00,35.03,35.06,35.03,35.06,5300.0,22.5449,22.5642,22.5449,22.5642,5300.0
2013-04-16 12:25:00,35.06,35.09,35.06,35.08,6700.0,22.5642,22.5835,22.5642,22.577,6700.0
2013-04-16 12:30:00,35.08,35.09,35.06,35.09,11800.0,22.577,22.5835,22.5642,22.5835,11800.0
2013-04-16 12:35:00,35.09,35.09,35.07,35.07,7800.0,22.5835,22.5835,22.5706,22.5706,7800.0
2013-04-16 12:40:00,35.07,35.09,35.04,35.04,18600.0,22.5706,22.5835,22.5513,22.5513,18600.0
2013-04-16 12:45:00,35.04,35.04,35.02,35.03,17000.0,22.5513,22.5513,22.5384,22.5449,17000.0
2013-04-16 12:50:00,35.03,35.05,35.02,35.05,19200.0,22.5449,22.5577,22.5384,22.5577,19200.0
2013-04-16 12:55:00,35.05,35.09,35.05,35.08,14600.0,22.5577,22.5835,22.5577,22.577,14600.0
2013-04-16 13:00:00,35.09,35.09,35.06,35.06,12200.0,22.5835,22.5835,22.5642,22.5642,12200.0
2013-04-16 13:05:00,35.07,35.07,35.06,35.06,4100.0,22.5706,22.5706,22.5642,22.5642,4100.0
2013-04-16 13:10:00,35.07,35.07,35.03,35.03,24100.0,22.5706,22.5706,22.5449,22.5449,24100.0
2013-04-16 13:15:00,35.03,35.06,35.01,35.01,31100.0,22.5449,22.5642,22.532,22.532,31100.0
2013-04-16 13:20:00,35.02,35.03,35.02,35.02,7700.0,22.5384,22.5449,22.5384,22.5384,7700.0
2013-04-16 13:25:00,35.02,35.03,34.99,34.99,18700.0,22.5384,22.5449,22.5191,22.5191,18700.0
2013-04-16 13:30:00,35.0,35.03,35.0,35.02,19900.0,22.5256,22.5449,22.5256,22.5384,19900.0
2013-04-16 13:35:00,35.02,35.02,35.01,35.01,11700.0,22.5384,22.5384,22.532,22.532,11700.0
2013-04-16 13:40:00,35.01,35.01,34.98,34.99,13600.0,22.532,22.532,22.5127,22.5191,13600.0
2013-04-16 13:45:00,34.99,34.99,34.98,34.98,7300.0,22.5191,22.5191,22.5127,22.5127,7300.0
2013-04-16 13:50:00,34.98,35.0,34.97,34.99,22500.0,22.5127,22.5256,22.5063,22.5191,22500.0
2013-04-16 13:55:00,34.98,35.01,34.98,35.0,20100.0,22.5127,22.532,22.5127,22.5256,20100.0
2013-04-16 14:00:00,35.01,35.05,35.01,35.05,22100.0,22.532,22.5577,22.532,22.5577,22100.0
2013-04-16 14:05:00,35.05,35.07,35.05,35.07,17400.0,22.5577,22.5706,22.5577,22.5706,17400.0
2013-04-16 14:10:00,35.06,35.07,35.03,35.07,24000.0,22.5642,22.5706,22.5449,22.5706,24000.0
2013-04-16 14:15:00,35.07,35.07,35.05,35.06,19500.0,22.5706,22.5706,22.5577,22.5642,19500.0
2013-04-16 14:20:00,35.07,35.11,35.05,35.1,26400.0,22.5706,22.5964,22.5577,22.5899,26400.0
2013-04-16 14:25:00,35.1,35.11,35.07,35.07,35800.0,22.5899,22.5964,22.5706,22.5706,35800.0
2013-04-16 14:30:00,35.07,35.07,35.04,35.05,25300.0,22.5706,22.5706,22.5513,22.5577,25300.0
2013-04-16 14:35:00,35.05,35.07,35.04,35.05,28200.0,22.5577,22.5706,22.5513,22.5577,28200.0
2013-04-16 14:40:00,35.05,35.06,35.04,35.05,19900.0,22.5577,22.5642,22.5513,22.5577,19900.0
2013-04-16 14:45:00,35.05,35.1,35.05,35.09,47500.0,22.5577,22.5899,22.5577,22.5835,47500.0
2013-04-16 14:50:00,35.1,35.1,35.09,35.1,25900.0,22.5899,22.5899,22.5835,22.5899,25900.0
2013-04-16 14:55:00,35.1,35.1,35.0,35.01,57600.0,22.5899,22.5899,22.5256,22.532,57600.0
2013-04-16 15:00:00,35.0,35.02,34.98,34.99,25900.0,22.5256,22.5384,22.5127,22.5191,25900.0
2013-04-16 15:05:00,35.0,35.01,34.99,34.99,53900.0,22.5256,22.532,22.5191,22.5191,53900.0
2013-04-16 15:10:00,34.98,34.99,34.95,34.97,29100.0,22.5127,22.5191,22.4934,22.5063,29100.0
2013-04-16 15:15:00,34.97,35.01,34.97,34.97,56900.0,22.5063,22.532,22.5063,22.5063,56900.0
2013-04-16 15:20:00,34.97,35.0,34.97,34.99,9000.0,22.5063,22.5256,22.5063,22.5191,9000.0
2013-04-16 15:25:00,35.0,35.01,34.98,34.99,46700.0,22.5256,22.532,22.5127,22.5191,46700.0
2013-04-16 15:30:00,34.98,35.0,34.98,35.0,14900.0,22.5127,22.5256,22.5127,22.5256,14900.0
2013-04-16 15:35:00,35.0,35.01,34.97,35.0,49600.0,22.5256,22.532,22.5063,22.5256,49600.0
2013-04-16 15:40:00,35.0,35.06,35.0,35.06,50400.0,22.5256,22.5642,22.5256,22.5642,50400.0
2013-04-16 15:45:00,35.06,35.09,35.04,35.07,50500.0,22.5642,22.5835,22.5513,22.5706,50500.0
2013-04-16 15:50:00,35.06,35.08,35.06,35.08,39900.0,22.5642,22.577,22.5642,22.577,39900.0
2013-04-16 15:55:00,35.08,35.1,35.01,35.02,240100.0,22.577,22.5899,22.532,22.5384,240100.0
2013-04-17 09:30:00,35.02,35.02,34.82,34.82,56700.0,22.5384,22.5384,22.4097,22.4097,56700.0
2013-04-17 09:35:00,34.81,34.97,34.76,34.97,33700.0,22.4033,22.5063,22.3711,22.5063,33700.0
2013-04-17 09:40:00,34.97,34.97,34.83,34.84,33200.0,22.5063,22.5063,22.4161,22.4226,33200.0
2013-04-17 09:45:00,34.84,34.96,34.79,34.92,22200.0,22.4226,22.4998,22.3904,22.4741,22200.0
2013-04-17 09:50:00,34.9,34.91,34.81,34.83,20100.0,22.4612,22.4676,22.4033,22.4161,20100.0
2013-04-17 09:55:00,34.83,34.88,34.82,34.82,14200.0,22.4161,22.4483,22.4097,22.4097,14200.0
2013-04-17 10:00:00,34.82,34.85,34.77,34.77,28700.0,22.4097,22.429,22.3775,22.3775,28700.0
2013-04-17 10:05:00,34.77,34.83,34.77,34.8,23300.0,22.3775,22.4161,22.3775,22.3968,23300.0
2013-04-17 10:10:00,34.8,34.85,34.79,34.85,30200.0,22.3968,22.429,22.3904,22.429,30200.0
2013-04-17 10:15:00,34.85,34.89,34.81,34.82,38700.0,22.429,22.4548,22.4033,22.4097,38700.0
2013-04-17 10:20:00,34.83,34.89,34.82,34.85,46700.0,22.4161,22.4548,22.4097,22.429,46700.0
2013-04-17 10:25:00,34.85,34.88,34.85,34.88,13300.0,22.429,22.4483,22.429,22.4483,13300.0
2013-04-17 10:30:00,34.89,34.94,34.89,34.93,21300.0,22.4548,22.4869,22.4548,22.4805,21300.0
2013-04-17 10:35:00,34.93,34.95,34.9,34.9,19900.0,22.4805,22.4934,22.4612,22.4612,19900.0
2013-04-17 10:40:00,34.9,34.93,34.84,34.84,66700.0,22.4612,22.4805,22.4226,22.4226,66700.0
2013-04-17 10:45:00,34.84,34.87,34.82,34.83,29600.0,22.4226,22.4419,22.4097,22.4161,29600.0
2013-04-17 10:50:00,34.84,34.9,34.84,34.87,66100.0,22.4226,22.4612,22.4226,22.4419,66100.0
2013-04-17 10:55:00,34.87,34.87,34.82,34.84,65200.0,22.4419,22.4419,22.4097,22.4226,65200.0
2013-04-17 11:00:00,34.82,34.89,34.82,34.85,28800.0,22.4097,22.4548,22.4097,22.429,28800.0
2013-04-17 11:05:00,34.85,34.86,34.79,34.86,44100.0,22.429,22.4355,22.3904,22.4355,44100.0
2013-04-17 11:10:00,34.85,34.93,34.84,34.93,34200.0,22.429,22.4805,22.4226,22.4805,34200.0
2013-04-17 11:15:00,34.93,34.93,34.9,34.91,40100.0,22.4805,22.4805,22.4612,22.4676,40100.0
2013-04-17 11:20:00,34.9,34.91,34.88,34.88,31200.0,22.4612,22.4676,22.4483,22.4483,31200.0
2013-04-17 11:25:00,34.88,34.93,34.87,34.93,44500.0,22.4483,22.4805,22.4419,22.4805,44500.0
2013-04-17 11:30:00,34.92,34.95,34.88,34.89,48000.0,22.4741,22.4934,22.4483,22.4548,48000.0
2013-04-17 11:35:00,34.89,34.93,34.88,34.92,46600.0,22.4548,22.4805,22.4483,22.4741,46600.0
2013-04-17 11:40:00,34.91,34.96,34.9,34.96,41300.0,22.4676,22.4998,22.4612,22.4998,41300.0
2013-04-17 11:45:00,34.97,34.97,34.93,34.94,29100.0,22.5063,22.5063,22.4805,22.4869,29100.0
2013-04-17 11:50:00,34.94,34.99,34.94,34.99,33800.0,22.4869,22.5191,22.4869,22.5191,33800.0
2013-04-17 11:55:00,34.99,35.0,34.93,34.93,15600.0,22.5191,22.5256,22.4805,22.4805,15600.0
2013-04-17 12:00:00,34.93,35.0,34.93,35.0,70200.0,22.4805,22.5256,22.4805,22.5256,70200.0
2013-04-17 12:05:00,35.0,35.0,34.97,34.97,10800.0,22.5256,22.5256,22.5063,22.5063,10800.0
2013-04-17 12:10:00,34.98,34.98,34.95,34.95,16200.0,22.5127,22.5127,22.4934,22.4934,16200.0
2013-04-17 12:15:00,34.95,34.95,34.91,34.94,24000.0,22.4934,22.4934,22.4676,22.4869,24000.0
2013-04-17 12:20:00,34.94,34.94,34.86,34.9,38200.0,22.4869,22.4869,22.4355,22.4612,38200.0
2013-04-17 12:25:00,34.89,34.9,34.82,34.84,29600.0,22.4548,22.4612,22.4097,22.4226,29600.0
2013-04-17 12:30:00,34.85,34.92,34.85,34.9,15400.0,22.429,22.4741,22.429,22.4612,15400.0
2013-04-17 12:35:00,34.91,34.94,34.91,34.93,18800.0,22.4676,22.4869,22.4676,22.4805,18800.0
2013-04-17 12:40:00,34.92,34.93,34.89,34.91,15600.0,22.4741,22.4805,22.4548,22.4676,15600.0
2013-04-17 12:45:00,34.92,34.95,34.91,34.91,12200.0,22.4741,22.4934,22.4676,22.4676,12200.0
2013-04-17 12:50:00,34.91,34.96,34.89,34.95,23300.0,22.4676,22.4998,22.4548,22.4934,23300.0
2013-04-17 12:55:00,34.95,34.96,34.92,34.96,14600.0,22.4934,22.4998,22.4741,22.4998,14600.0
2013-04-17 13:00:00,34.97,35.02,34.96,34.98,43000.0,22.5063,22.5384,22.4998,22.5127,43000.0
2013-04-17 13:05:00,34.98,34.98,34.93,34.93,16700.0,22.5127,22.5127,22.4805,22.4805,16700.0
2013-04-17 13:10:00,34.93,34.94,34.9,34.91,12400.0,22.4805,22.4869,22.4612,22.4676,12400.0
2013-04-17 13:15:00,34.9,34.97,34.9,34.96,18100.0,22.4612,22.5063,22.4612,22.4998,18100.0
2013-04-17 13:20:00,34.96,34.96,34.92,34.93,26100.0,22.4998,22.4998,22.4741,22.4805,26100.0
2013-04-17 13:25:00,34.93,34.95,34.91,34.94,14200.0,22.4805,22.4934,22.4676,22.4869,14200.0
2013-04-17 13:30:00,34.94,34.98,34.91,34.98,36000.0,22.4869,22.5127,22.4676,22.5127,36000.0
2013-04-17 13:35:00,34.97,35.01,34.97,35.01,29800.0,22.5063,22.532,22.5063,22.532,29800.0
2013-04-17 13:40:00,35.0,35.03,34.99,35.03,45600.0,22.5256,22.5449,22.5191,22.5449,45600.0
2013-04-17 13:45:00,35.03,35.09,35.02,35.08,44600.0,22.5449,22.5835,22.5384,22.577,44600.0
2013-04-17 13:50:00,35.09,35.11,35.08,35.11,49300.0,22.5835,22.5964,22.577,22.5964,49300.0
2013-04-17 13:55:00,35.1,35.12,35.06,35.06,24000.0,22.5899,22.6028,22.5642,22.5642,24000.0
2013-04-17 14:00:00,35.07,35.08,35.03,35.05,16700.0,22.5706,22.577,22.5449,22.5577,16700.0
2013-04-17 14:05:00,35.04,35.1,35.04,35.07,25300.0,22.5513,22.5899,22.5513,22.5706,25300.0
2013-04-17 14:10:00,35.06,35.07,35.04,35.07,15200.0,22.5642,22.5706,22.5513,22.5706,15200.0
2013-04-17 14:15:00,35.07,35.07,35.05,35.05,17500.0,22.5706,22.5706,22.5577,22.5577,17500.0
2013-04-17 14:20:00,35.06,35.07,35.04,35.06,16400.0,22.5642,22.5706,22.5513,22.5642,16400.0
2013-04-17 14:25:00,35.07,35.16,35.06,35.15,34500.0,22.5706,22.6285,22.5642,22.6221,34500.0
2013-04-17 14:30:00,35.15,35.16,35.13,35.16,32700.0,22.6221,22.6285,22.6092,22.6285,32700.0
2013-04-17 14:35:00,35.17,35.17,35.09,35.1,16600.0,22.635,22.635,22.5835,22.5899,16600.0
2013-04-17 14:40:00,35.1,35.1,35.03,35.03,20000.0,22.5899,22.5899,22.5449,22.5449,20000.0
2013-04-17 14:45:00,35.04,35.08,35.04,35.06,18200.0,22.5513,22.577,22.5513,22.5642,18200.0
2013-04-17 14:50:00,35.05,35.07,35.01,35.06,28800.0,22.5577,22.5706,22.532,22.5642,28800.0
2013-04-17 14:55:00,35.07,35.11,35.07,35.1,19700.0,22.5706,22.5964,22.5706,22.5899,19700.0
2013-04-17 15:00:00,35.09,35.14,35.06,35.13,68900.0,22.5835,22.6157,22.5642,22.6092,68900.0
2013-04-17 15:05:00,35.14,35.15,35.09,35.11,31500.0,22.6157,22.6221,22.5835,22.5964,31500.0
2013-04-17 15:10:00,35.12,35.14,35.11,35.13,23400.0,22.6028,22.6157,22.5964,22.6092,23400.0
2013-04-17 15:15:00,35.14,35.21,35.14,35.17,39100.0,22.6157,22.6607,22.6157,22.635,39100.0
2013-04-17 15:20:00,35.16,35.16,35.12,35.14,20800.0,22.6285,22.6285,22.6028,22.6157,20800.0
2013-04-17 15:25:00,35.14,35.15,35.12,35.13,21700.0,22.6157,22.6221,22.6028,22.6092,21700.0
2013-04-17 15:30:00,35.14,35.14,35.09,35.09,22600.0,22.6157,22.6157,22.5835,22.5835,22600.0
2013-04-17 15:35:00,35.09,35.14,35.08,35.11,50300.0,22.5835,22.6157,22.577,22.5964,50300.0
2013-04-17 15:40:00,35.1,35.13,35.09,35.11,25000.0,22.5899,22.6092,22.5835,22.5964,25000.0
2013-04-17 15:45:00,35.12,35.16,35.09,35.16,55100.0,22.6028,22.6285,22.5835,22.6285,55100.0
2013-04-17 15:50:00,35.17,35.18,35.13,35.14,31800.0,22.635,22.6414,22.6092,22.6157,31800.0
2013-04-17 15:55:00,35.14,35.15,35.1,35.11,105700.0,22.6157,22.6221,22.5899,22.5964,105700.0
2013-04-18 09:30:00,35.17,35.18,35.02,35.03,34600.0,22.635,22.6414,22.5384,22.5449,34600.0
2013-04-18 09:35:00,35.03,35.29,35.03,35.26,27100.0,22.5449,22.7122,22.5449,22.6929,27100.0
2013-04-18 09:40:00,35.24,35.25,35.11,35.12,18600.0,22.68,22.6865,22.5964,22.6028,18600.0
2013-04-18 09:45:00,35.13,35.15,34.98,35.02,33200.0,22.6092,22.6221,22.5127,22.5384,33200.0
2013-04-18 09:50:00,35.03,35.04,34.96,34.98,23200.0,22.5449,22.5513,22.4998,22.5127,23200.0
2013-04-18 09:55:00,34.99,34.99,34.96,34.99,12200.0,22.5191,22.5191,22.4998,22.5191,12200.0
2013-04-18 10:00:00,34.99,35.06,34.94,34.96,40100.0,22.5191,22.5642,22.4869,22.4998,40100.0
2013-04-18 10:05:00,34.95,35.01,34.92,35.0,34300.0,22.4934,22.532,22.4741,22.5256,34300.0
2013-04-18 10:10:00,35.0,35.04,34.98,35.02,23600.0,22.5256,22.5513,22.5127,22.5384,23600.0
2013-04-18 10:15:00,35.02,35.02,34.94,34.97,19300.0,22.5384,22.5384,22.4869,22.5063,19300.0
2013-04-18 10:20:00,34.97,34.99,34.93,34.98,20400.0,22.5063,22.5191,22.4805,22.5127,20400.0
2013-04-18 10:25:00,34.98,35.05,34.94,35.04,27700.0,22.5127,22.5577,22.4869,22.5513,27700.0
2013-04-18 10:30:00,35.04,35.1,35.04,35.08,29700.0,22.5513,22.5899,22.5513,22.577,29700.0
2013-04-18 10:35:00,35.08,35.14,35.06,35.12,45800.0,22.577,22.6157,22.5642,22.6028,45800.0
2013-04-18 10:40:00,35.12,35.14,35.07,35.12,35000.0,22.6028,22.6157,22.5706,22.6028,35000.0
2013-04-18 10:45:00,35.12,35.17,35.08,35.17,40100.0,22.6028,22.635,22.577,22.635,40100.0
2013-04-18 10:50:00,35.16,35.17,35.11,35.14,33500.0,22.6285,22.635,22.5964,22.6157,33500.0
2013-04-18 10:55:00,35.13,35.17,35.1,35.15,33600.0,22.6092,22.635,22.5899,22.6221,33600.0
2013-04-18 11:00:00,35.16,35.19,35.15,35.18,54300.0,22.6285,22.6478,22.6221,22.6414,54300.0
2013-04-18 11:05:00,35.18,35.2,35.17,35.19,24700.0,22.6414,22.6543,22.635,22.6478,24700.0
2013-04-18 11:10:00,35.19,35.19,35.17,35.18,17600.0,22.6478,22.6478,22.635,22.6414,17600.0
2013-04-18 11:15:00,35.17,35.23,35.17,35.2,15100.0,22.635,22.6736,22.635,22.6543,15100.0
2013-04-18 11:20:00,35.2,35.23,35.19,35.2,19300.0,22.6543,22.6736,22.6478,22.6543,19300.0
2013-04-18 11:25:00,35.2,35.22,35.16,35.17,17000.0,22.6543,22.6671,22.6285,22.635,17000.0
2013-04-18 11:30:00,35.17,35.22,35.17,35.19,12700.0,22.635,22.6671,22.635,22.6478,12700.0
2013-04-18 11:35:00,35.18,35.23,35.18,35.23,25300.0,22.6414,22.6736,22.6414,22.6736,25300.0
2013-04-18 11:40:00,35.22,35.25,35.21,35.23,17200.0,22.6671,22.6865,22.6607,22.6736,17200.0
2013-04-18 11:45:00,35.22,35.27,35.2,35.2,25800.0,22.6671,22.6993,22.6543,22.6543,25800.0
2013-04-18 11:50:00,35.21,35.23,35.19,35.22,17800.0,22.6607,22.6736,22.6478,22.6671,17800.0
2013-04-18 11:55:00,35.22,35.24,35.2,35.2,18500.0,22.6671,22.68,22.6543,22.6543,18500.0
2013-04-18 12:00:00,35.2,35.21,35.18,35.18,15000.0,22.6543,22.6607,22.6414,22.6414,15000.0
2013-04-18 12:05:00,35.19,35.21,35.17,35.19,28600.0,22.6478,22.6607,22.635,22.6478,28600.0
2013-04-18 12:10:00,35.18,35.23,35.18,35.22,19600.0,22.6414,22.6736,22.6414,22.6671,19600.0
2013-04-18 12:15:00,35.21,35.22,35.17,35.17,13500.0,22.6607,22.6671,22.635,22.635,13500.0
2013-04-18 12:20:00,35.17,35.25,35.17,35.23,33600.0,22.635,22.6865,22.635,22.6736,33600.0
2013-04-18 12:25:00,35.22,35.23,35.19,35.19,10100.0,22.6671,22.6736,22.6478,22.6478,10100.0
2013-04-18 12:30:00,35.2,35.21,35.17,35.19,21500.0,22.6543,22.6607,22.635,22.6478,21500.0
2013-04-18 12:35:00,35.19,35.19,35.16,35.19,12700.0,22.6478,22.6478,22.6285,22.6478,12700.0
2013-04-18 12:40:00,35.18,35.19,35.17,35.18,10600.0,22.6414,22.6478,22.635,22.6414,10600.0
2013-04-18 12:45:00,35.18,35.19,35.16,35.18,16400.0,22.6414,22.6478,22.6285,22.6414,16400.0
2013-04-18 12:50:00,35.17,35.21,35.17,35.2,14300.0,22.635,22.6607,22.635,22.6543,14300.0
2013-04-18 12:55:00,35.2,35.22,35.19,35.2,13500.0,22.6543,22.6671,22.6478,22.6543,13500.0
2013-04-18 13:00:00,35.2,35.22,35.2,35.22,5300.0,22.6543,22.6671,22.6543,22.6671,5300.0
2013-04-18 13:05:00,35.23,35.24,35.22,35.23,11600.0,22.6736,22.68,22.6671,22.6736,11600.0
2013-04-18 13:10:00,35.23,35.23,35.21,35.22,10300.0,22.6736,22.6736,22.6607,22.6671,10300.0
2013-04-18 13:15:00,35.22,35.23,35.2,35.2,8500.0,22.6671,22.6736,22.6543,22.6543,8500.0
2013-04-18 13:20:00,35.21,35.22,35.18,35.18,6900.0,22.6607,22.6671,22.6414,22.6414,6900.0
2013-04-18 13:25:00,35.18,35.21,35.18,35.21,10100.0,22.6414,22.6607,22.6414,22.6607,10100.0
2013-04-18 13:30:00,35.2,35.21,35.18,35.18,5200.0,22.6543,22.6607,22.6414,22.6414,5200.0
2013-04-18 13:35:00,35.17,35.2,35.16,35.2,14900.0,22.635,22.6543,22.6285,22.6543,14900.0
2013-04-18 13:40:00,35.2,35.24,35.19,35.24,19500.0,22.6543,22.68,22.6478,22.68,19500.0
2013-04-18 13:45:00,35.23,35.23,35.2,35.22,13900.0,22.6736,22.6736,22.6543,22.6671,13900.0
2013-04-18 13:50:00,35.23,35.23,35.21,35.23,8400.0,22.6736,22.6736,22.6607,22.6736,8400.0
2013-04-18 13:55:00,35.22,35.23,35.21,35.21,9700.0,22.6671,22.6736,22.6607,22.6607,9700.0
2013-04-18 14:00:00,35.22,35.22,35.21,35.22,8300.0,22.6671,22.6671,22.6607,22.6671,8300.0
2013-04-18 14:05:00,35.21,35.25,35.21,35.22,30700.0,22.6607,22.6865,22.6607,22.6671,30700.0
2013-04-18 14:10:00,35.23,35.25,35.21,35.23,42500.0,22.6736,22.6865,22.6607,22.6736,42500.0
2013-04-18 14:15:00,35.24,35.24,35.21,35.23,26200.0,22.68,22.68,22.6607,22.6736,26200.0
2013-04-18 14:20:00,35.23,35.27,35.21,35.23,33600.0,22.6736,22.6993,22.6607,22.6736,33600.0
2013-04-18 14:25:00,35.24,35.27,35.22,35.26,21600.0,22.68,22.6993,22.6671,22.6929,21600.0
2013-04-18 14:30:00,35.26,35.27,35.24,35.24,18000.0,22.6929,22.6993,22.68,22.68,18000.0
2013-04-18 14:35:00,35.25,35.28,35.25,35.28,11700.0,22.6865,22.7058,22.6865,22.7058,11700.0
2013-04-18 14:40:00,35.27,35.28,35.25,35.26,22700.0,22.6993,22.7058,22.6865,22.6929,22700.0
2013-04-18 14:45:00,35.25,35.26,35.2,35.25,35800.0,22.6865,22.6929,22.6543,22.6865,35800.0
2013-04-18 14:50:00,35.25,35.27,35.22,35.25,25000.0,22.6865,22.6993,22.6671,22.6865,25000.0
2013-04-18 14:55:00,35.24,35.25,35.2,35.23,29200.0,22.68,22.6865,22.6543,22.6736,29200.0
2013-04-18 15:00:00,35.24,35.31,35.24,35.3,19700.0,22.68,22.7251,22.68,22.7186,19700.0
2013-04-18 15:05:00,35.3,35.31,35.26,35.28,37100.0,22.7186,22.7251,22.6929,22.7058,37100.0
2013-04-18 15:10:00,35.28,35.34,35.28,35.34,17700.0,22.7058,22.7444,22.7058,22.7444,17700.0
2013-04-18 15:15:00,35.34,35.35,35.31,35.34,18300.0,22.7444,22.7508,22.7251,22.7444,18300.0
2013-04-18 15:20:00,35.33,35.34,35.31,35.33,21100.0,22.7379,22.7444,22.7251,22.7379,21100.0
2013-04-18 15:25:00,35.33,35.37,35.33,35.37,19700.0,22.7379,22.7637,22.7379,22.7637,19700.0
2013-04-18 15:30:00,35.37,35.41,35.35,35.36,37700.0,22.7637,22.7894,22.7508,22.7573,37700.0
2013-04-18 15:35:00,35.36,35.36,35.34,35.34,42300.0,22.7573,22.7573,22.7444,22.7444,42300.0
2013-04-18 15:40:00,35.34,35.38,35.34,35.37,34800.0,22.7444,22.7701,22.7444,22.7637,34800.0
2013-04-18 15:45:00,35.37,35.42,35.36,35.39,72300.0,22.7637,22.7959,22.7573,22.7766,72300.0
2013-04-18 15:50:00,35.38,35.39,35.36,35.37,51600.0,22.7701,22.7766,22.7573,22.7637,51600.0
2013-04-18 15:55:00,35.38,35.4,35.35,35.39,152500.0,22.7701,22.783,22.7508,22.7766,152500.0
2013-04-19 09:30:00,35.5,35.5,35.4,35.44,276200.0,22.8474,22.8474,22.783,22.8087,276200.0
2013-04-19 09:35:00,35.44,35.63,35.43,35.61,21100.0,22.8087,22.931,22.8023,22.9181,21100.0
2013-04-19 09:40:00,35.61,35.72,35.6,35.62,40500.0,22.9181,22.9889,22.9117,22.9246,40500.0
2013-04-19 09:45:00,35.62,35.63,35.58,35.59,22900.0,22.9246,22.931,22.8988,22.9053,22900.0
2013-04-19 09:50:00,35.58,35.59,35.49,35.55,20000.0,22.8988,22.9053,22.8409,22.8795,20000.0
2013-04-19 09:55:00,35.55,35.58,35.52,35.56,20500.0,22.8795,22.8988,22.8602,22.886,20500.0
2013-04-19 10:00:00,35.56,35.57,35.5,35.57,42500.0,22.886,22.8924,22.8474,22.8924,42500.0
2013-04-19 10:05:00,35.57,35.58,35.5,35.55,38100.0,22.8924,22.8988,22.8474,22.8795,38100.0
2013-04-19 10:10:00,35.56,35.64,35.52,35.61,89600.0,22.886,22.9375,22.8602,22.9181,89600.0
2013-04-19 10:15:00,35.61,35.61,35.55,35.56,76200.0,22.9181,22.9181,22.8795,22.886,76200.0
2013-04-19 10:20:00,35.56,35.57,35.54,35.57,20300.0,22.886,22.8924,22.8731,22.8924,20300.0
2013-04-19 10:25:00,35.57,35.62,35.57,35.61,26800.0,22.8924,22.9246,22.8924,22.9181,26800.0
2013-04-19 10:30:00,35.61,35.62,35.55,35.58,48600.0,22.9181,22.9246,22.8795,22.8988,48600.0
2013-04-19 10:35:00,35.58,35.59,35.55,35.56,25700.0,22.8988,22.9053,22.8795,22.886,25700.0
2013-04-19 10:40:00,35.56,35.57,35.54,35.56,16900.0,22.886,22.8924,22.8731,22.886,16900.0
2013-04-19 10:45:00,35.56,35.58,35.54,35.58,13600.0,22.886,22.8988,22.8731,22.8988,13600.0
2013-04-19 10:50:00,35.56,35.58,35.53,35.55,23600.0,22.886,22.8988,22.8667,22.8795,23600.0
2013-04-19 10:55:00,35.55,35.58,35.55,35.57,11600.0,22.8795,22.8988,22.8795,22.8924,11600.0
2013-04-19 11:00:00,35.57,35.62,35.57,35.61,34000.0,22.8924,22.9246,22.8924,22.9181,34000.0
2013-04-19 11:05:00,35.6,35.64,35.6,35.63,9600.0,22.9117,22.9375,22.9117,22.931,9600.0
2013-04-19 11:10:00,35.63,35.65,35.62,35.65,11000.0,22.931,22.9439,22.9246,22.9439,11000.0
2013-04-19 11:15:00,35.66,35.7,35.65,35.69,61700.0,22.9503,22.9761,22.9439,22.9696,61700.0
2013-04-19 11:20:00,35.69,35.71,35.69,35.7,11000.0,22.9696,22.9825,22.9696,22.9761,11000.0
2013-04-19 11:25:00,35.71,35.72,35.7,35.72,7300.0,22.9825,22.9889,22.9761,22.9889,7300.0
2013-04-19 11:30:00,35.72,35.77,35.71,35.75,13300.0,22.9889,23.0211,22.9825,23.0082,13300.0
2013-04-19 11:35:00,35.75,35.79,35.75,35.76,37800.0,23.0082,23.034,23.0082,23.0147,37800.0
2013-04-19 11:40:00,35.77,35.8,35.76,35.79,15000.0,23.0211,23.0404,23.0147,23.034,15000.0
2013-04-19 11:45:00,35.79,35.8,35.74,35.74,23100.0,23.034,23.0404,23.0018,23.0018,23100.0
2013-04-19 11:50:00,35.74,35.74,35.7,35.7,25100.0,23.0018,23.0018,22.9761,22.9761,25100.0
2013-04-19 11:55:00,35.7,35.71,35.67,35.67,22600.0,22.9761,22.9825,22.9568,22.9568,22600.0
2013-04-19 12:00:00,35.68,35.7,35.68,35.7,14100.0,22.9632,22.9761,22.9632,22.9761,14100.0
2013-04-19 12:05:00,35.7,35.7,35.68,35.69,9200.0,22.9761,22.9761,22.9632,22.9696,9200.0
2013-04-19 12:10:00,35.7,35.72,35.7,35.71,14500.0,22.9761,22.9889,22.9761,22.9825,14500.0
2013-04-19 12:15:00,35.7,35.7,35.67,35.68,13500.0,22.9761,22.9761,22.9568,22.9632,13500.0
2013-04-19 12:20:00,35.66,35.66,35.63,35.64,5000.0,22.9503,22.9503,22.931,22.9375,5000.0
2013-04-19 12:25:00,35.63,35.64,35.61,35.61,7900.0,22.931,22.9375,22.9181,22.9181,7900.0
2013-04-19 12:30:00,35.62,35.63,35.59,35.6,14800.0,22.9246,22.931,22.9053,22.9117,14800.0
2013-04-19 12:35:00,35.59,35.61,35.59,35.59,5500.0,22.9053,22.9181,22.9053,22.9053,5500.0
2013-04-19 12:40:00,35.59,35.6,35.57,35.58,17500.0,22.9053,22.9117,22.8924,22.8988,17500.0
2013-04-19 12:45:00,35.58,35.58,35.54,35.54,9600.0,22.8988,22.8988,22.8731,22.8731,9600.0
2013-04-19 12:50:00,35.53,35.54,35.52,35.54,7700.0,22.8667,22.8731,22.8602,22.8731,7700.0
2013-04-19 12:55:00,35.54,35.55,35.52,35.52,8200.0,22.8731,22.8795,22.8602,22.8602,8200.0
2013-04-19 13:00:00,35.53,35.58,35.52,35.58,20600.0,22.8667,22.8988,22.8602,22.8988,20600.0
2013-04-19 13:05:00,35.57,35.58,35.56,35.58,9700.0,22.8924,22.8988,22.886,22.8988,9700.0
2013-04-19 13:10:00,35.58,35.58,35.56,35.57,9200.0,22.8988,22.8988,22.886,22.8924,9200.0
2013-04-19 13:15:00,35.57,35.58,35.57,35.58,5400.0,22.8924,22.8988,22.8924,22.8988,5400.0
2013-04-19 13:20:00,35.58,35.6,35.57,35.59,36600.0,22.8988,22.9117,22.8924,22.9053,36600.0
2013-04-19 13:25:00,35.59,35.64,35.59,35.62,33200.0,22.9053,22.9375,22.9053,22.9246,33200.0
2013-04-19 13:30:00,35.63,35.63,35.58,35.6,12300.0,22.931,22.931,22.8988,22.9117,12300.0
2013-04-19 13:35:00,35.61,35.62,35.61,35.61,6200.0,22.9181,22.9246,22.9181,22.9181,6200.0
2013-04-19 13:40:00,35.6,35.62,35.59,35.59,15000.0,22.9117,22.9246,22.9053,22.9053,15000.0
2013-04-19 13:45:00,35.59,35.61,35.59,35.61,7000.0,22.9053,22.9181,22.9053,22.9181,7000.0
2013-04-19 13:50:00,35.6,35.61,35.59,35.6,8800.0,22.9117,22.9181,22.9053,22.9117,8800.0
2013-04-19 13:55:00,35.6,35.61,35.59,35.6,12600.0,22.9117,22.9181,22.9053,22.9117,12600.0
2013-04-19 14:00:00,35.6,35.61,35.58,35.58,14400.0,22.9117,22.9181,22.8988,22.8988,14400.0
2013-04-19 14:05:00,35.58,35.61,35.58,35.59,17200.0,22.8988,22.9181,22.8988,22.9053,17200.0
2013-04-19 14:10:00,35.6,35.62,35.6,35.61,8700.0,22.9117,22.9246,22.9117,22.9181,8700.0
2013-04-19 14:15:00,35.62,35.63,35.62,35.63,7200.0,22.9246,22.931,22.9246,22.931,7200.0
2013-04-19 14:20:00,35.63,35.66,35.63,35.65,21600.0,22.931,22.9503,22.931,22.9439,21600.0
2013-04-19 14:25:00,35.65,35.67,35.65,35.66,12100.0,22.9439,22.9568,22.9439,22.9503,12100.0
2013-04-19 14:30:00,35.66,35.69,35.66,35.69,13900.0,22.9503,22.9696,22.9503,22.9696,13900.0
2013-04-19 14:35:00,35.69,35.7,35.67,35.67,19000.0,22.9696,22.9761,22.9568,22.9568,19000.0
2013-04-19 14:40:00,35.68,35.69,35.65,35.65,9300.0,22.9632,22.9696,22.9439,22.9439,9300.0
2013-04-19 14:45:00,35.66,35.66,35.6,35.65,16400.0,22.9503,22.9503,22.9117,22.9439,16400.0
2013-04-19 14:50:00,35.65,35.7,35.65,35.68,8800.0,22.9439,22.9761,22.9439,22.9632,8800.0
2013-04-19 14:55:00,35.69,35.69,35.67,35.68,17400.0,22.9696,22.9696,22.9568,22.9632,17400.0
2013-04-19 15:00:00,35.67,35.67,35.62,35.63,16100.0,22.9568,22.9568,22.9246,22.931,16100.0
2013-04-19 15:05:00,35.64,35.68,35.64,35.68,11600.0,22.9375,22.9632,22.9375,22.9632,11600.0
2013-04-19 15:10:00,35.67,35.7,35.67,35.7,33100.0,22.9568,22.9761,22.9568,22.9761,33100.0
2013-04-19 15:15:00,35.69,35.7,35.67,35.68,30700.0,22.9696,22.9761,22.9568,22.9632,30700.0
2013-04-19 15:20:00,35.66,35.73,35.66,35.71,23600.0,22.9503,22.9954,22.9503,22.9825,23600.0
2013-04-19 15:25:00,35.71,35.73,35.71,35.73,10500.0,22.9825,22.9954,22.9825,22.9954,10500.0
2013-04-19 15:30:00,35.73,35.74,35.72,35.73,24900.0,22.9954,23.0018,22.9889,22.9954,24900.0
2013-04-19 15:35:00,35.73,35.79,35.72,35.77,33300.0,22.9954,23.034,22.9889,23.0211,33300.0
2013-04-19 15:40:00,35.77,35.8,35.76,35.79,29500.0,23.0211,23.0404,23.0147,23.034,29500.0
2013-04-19 15:45:00,35.79,35.85,35.79,35.85,46400.0,23.034,23.0726,23.034,23.0726,46400.0
2013-04-19 15:50:00,35.85,35.86,35.84,35.86,33200.0,23.0726,23.079,23.0662,23.079,33200.0
2013-04-19 15:55:00,35.86,35.93,35.86,35.89,203500.0,23.079,23.1241,23.079,23.0984,203500.0
2013-04-22 09:30:00,35.9,35.93,35.8,35.8,34300.0,23.1048,23.1241,23.0404,23.0404,34300.0
2013-04-22 09:35:00,35.77,35.81,35.7,35.71,27200.0,23.0211,23.0469,22.9761,22.9825,27200.0
2013-04-22 09:40:00,35.71,35.76,35.68,35.74,15600.0,22.9825,23.0147,22.9632,23.0018,15600.0
2013-04-22 09:45:00,35.73,35.77,35.7,35.75,26700.0,22.9954,23.0211,22.9761,23.0082,26700.0
2013-04-22 09:50:00,35.74,35.83,35.74,35.76,35200.0,23.0018,23.0597,23.0018,23.0147,35200.0
2013-04-22 09:55:00,35.75,35.81,35.75,35.75,13600.0,23.0082,23.0469,23.0082,23.0082,13600.0
2013-04-22 10:00:00,35.75,35.78,35.73,35.74,21400.0,23.0082,23.0276,22.9954,23.0018,21400.0
2013-04-22 10:05:00,35.74,35.74,35.69,35.72,16900.0,23.0018,23.0018,22.9696,22.9889,16900.0
2013-04-22 10:10:00,35.72,35.73,35.7,35.7,15900.0,22.9889,22.9954,22.9761,22.9761,15900.0
2013-04-22 10:15:00,35.69,35.71,35.66,35.69,21200.0,22.9696,22.9825,22.9503,22.9696,21200.0
2013-04-22 10:20:00,35.69,35.7,35.66,35.67,14100.0,22.9696,22.9761,22.9503,22.9568,14100.0
2013-04-22 10:25:00,35.67,35.71,35.66,35.71,22600.0,22.9568,22.9825,22.9503,22.9825,22600.0
2013-04-22 10:30:00,35.7,35.7,35.65,35.66,25100.0,22.9761,22.9761,22.9439,22.9503,25100.0
2013-04-22 10:35:00,35.66,35.69,35.63,35.67,12000.0,22.9503,22.9696,22.931,22.9568,12000.0
2013-04-22 10:40:00,35.66,35.71,35.66,35.69,13700.0,22.9503,22.9825,22.9503,22.9696,13700.0
2013-04-22 10:45:00,35.7,35.73,35.7,35.73,25300.0,22.9761,22.9954,22.9761,22.9954,25300.0
2013-04-22 10:50:00,35.74,35.79,35.73,35.78,12800.0,23.0018,23.034,22.9954,23.0276,12800.0
2013-04-22 10:55:00,35.77,35.83,35.77,35.81,14200.0,23.0211,23.0597,23.0211,23.0469,14200.0
2013-04-22 11:00:00,35.82,35.82,35.75,35.75,18400.0,23.0533,23.0533,23.0082,23.0082,18400.0
2013-04-22 11:05:00,35.75,35.78,35.72,35.73,17900.0,23.0082,23.0276,22.9889,22.9954,17900.0
2013-04-22 11:10:00,35.73,35.74,35.69,35.69,14900.0,22.9954,23.0018,22.9696,22.9696,14900.0
2013-04-22 11:15:00,35.69,35.71,35.67,35.69,24300.0,22.9696,22.9825,22.9568,22.9696,24300.0
2013-04-22 11:20:00,35.68,35.71,35.66,35.66,13400.0,22.9632,22.9825,22.9503,22.9503,13400.0
2013-04-22 11:25:00,35.67,35.68,35.66,35.67,14200.0,22.9568,22.9632,22.9503,22.9568,14200.0
2013-04-22 11:30:00,35.68,35.7,35.65,35.65,21100.0,22.9632,22.9761,22.9439,22.9439,21100.0
2013-04-22 11:35:00,35.65,35.7,35.65,35.7,16100.0,22.9439,22.9761,22.9439,22.9761,16100.0
2013-04-22 11:40:00,35.7,35.7,35.66,35.68,18100.0,22.9761,22.9761,22.9503,22.9632,18100.0
2013-04-22 11:45:00,35.68,35.69,35.66,35.68,12300.0,22.9632,22.9696,22.9503,22.9632,12300.0
2013-04-22 11:50:00,35.69,35.73,35.68,35.73,33700.0,22.9696,22.9954,22.9632,22.9954,33700.0
2013-04-22 11:55:00,35.72,35.77,35.71,35.76,17500.0,22.9889,23.0211,22.9825,23.0147,17500.0
2013-04-22 12:00:00,35.77,35.78,35.76,35.77,19900.0,23.0211,23.0276,23.0147,23.0211,19900.0
2013-04-22 12:05:00,35.77,35.8,35.77,35.79,16900.0,23.0211,23.0404,23.0211,23.034,16900.0
2013-04-22 12:10:00,35.78,35.78,35.75,35.77,7700.0,23.0276,23.0276,23.0082,23.0211,7700.0
2013-04-22 12:15:00,35.77,35.81,35.77,35.8,11100.0,23.0211,23.0469,23.0211,23.0404,11100.0
2013-04-22 12:20:00,35.79,35.8,35.78,35.79,12900.0,23.034,23.0404,23.0276,23.034,12900.0
2013-04-22 12:25:00,35.79,35.79,35.76,35.76,13000.0,23.034,23.034,23.0147,23.0147,13000.0
2013-04-22 12:30:00,35.76,35.77,35.76,35.76,6700.0,23.0147,23.0211,23.0147,23.0147,6700.0
2013-04-22 12:35:00,35.76,35.77,35.73,35.77,11400.0,23.0147,23.0211,22.9954,23.0211,11400.0
2013-04-22 12:40:00,35.77,35.79,35.76,35.78,16600.0,23.0211,23.034,23.0147,23.0276,16600.0
2013-04-22 12:45:00,35.79,35.79,35.75,35.75,11800.0,23.034,23.034,23.0082,23.0082,11800.0
2013-04-22 12:50:00,35.76,35.79,35.75,35.79,13800.0,23.0147,23.034,23.0082,23.034,13800.0
2013-04-22 12:55:00,35.79,35.79,35.76,35.77,15600.0,23.034,23.034,23.0147,23.0211,15600.0
2013-04-22 13:00:00,35.77,35.77,35.75,35.76,7100.0,23.0211,23.0211,23.0082,23.0147,7100.0
2013-04-22 13:05:00,35.76,35.81,35.76,35.8,15100.0,23.0147,23.0469,23.0147,23.0404,15100.0
2013-04-22 13:10:00,35.81,35.84,35.81,35.83,9300.0,23.0469,23.0662,23.0469,23.0597,9300.0
2013-04-22 13:15:00,35.83,35.87,35.83,35.84,13400.0,23.0597,23.0855,23.0597,23.0662,13400.0
2013-04-22 13:20:00,35.85,35.87,35.84,35.87,4400.0,23.0726,23.0855,23.0662,23.0855,4400.0
2013-04-22 13:25:00,35.87,35.87,35.86,35.87,5700.0,23.0855,23.0855,23.079,23.0855,5700.0
2013-04-22 13:30:00,35.87,35.87,35.82,35.83,17700.0,23.0855,23.0855,23.0533,23.0597,17700.0
2013-04-22 13:35:00,35.83,35.84,35.83,35.84,3700.0,23.0597,23.0662,23.0597,23.0662,3700.0
2013-04-22 13:40:00,35.84,35.84,35.81,35.84,18900.0,23.0662,23.0662,23.0469,23.0662,18900.0
2013-04-22 13:45:00,35.83,35.84,35.8,35.8,17000.0,23.0597,23.0662,23.0404,23.0404,17000.0
2013-04-22 13:50:00,35.8,35.84,35.8,35.84,10200.0,23.0404,23.0662,23.0404,23.0662,10200.0
2013-04-22 13:55:00,35.85,35.85,35.8,35.8,11900.0,23.0726,23.0726,23.0404,23.0404,11900.0
2013-04-22 14:00:00,35.79,35.8,35.76,35.76,22800.0,23.034,23.0404,23.0147,23.0147,22800.0
2013-04-22 14:05:00,35.76,35.77,35.76,35.76,6200.0,23.0147,23.0211,23.0147,23.0147,6200.0
2013-04-22 14:10:00,35.76,35.81,35.75,35.81,32400.0,23.0147,23.0469,23.0082,23.0469,32400.0
2013-04-22 14:15:00,35.81,35.86,35.8,35.82,30200.0,23.0469,23.079,23.0404,23.0533,30200.0
2013-04-22 14:20:00,35.82,35.84,35.82,35.82,23800.0,23.0533,23.0662,23.0533,23.0533,23800.0
2013-04-22 14:25:00,35.83,35.84,35.81,35.82,20600.0,23.0597,23.0662,23.0469,23.0533,20600.0
2013-04-22 14:30:00,35.82,35.84,35.82,35.84,19900.0,23.0533,23.0662,23.0533,23.0662,19900.0
2013-04-22 14:35:00,35.84,35.85,35.82,35.84,47500.0,23.0662,23.0726,23.0533,23.0662,47500.0
2013-04-22 14:40:00,35.84,35.91,35.84,35.9,43100.0,23.0662,23.1112,23.0662,23.1048,43100.0
2013-04-22 14:45:00,35.9,35.9,35.84,35.84,19200.0,23.1048,23.1048,23.0662,23.0662,19200.0
2013-04-22 14:50:00,35.85,35.86,35.82,35.82,29200.0,23.0726,23.079,23.0533,23.0533,29200.0
2013-04-22 14:55:00,35.82,35.84,35.81,35.83,9700.0,23.0533,23.0662,23.0469,23.0597,9700.0
2013-04-22 15:00:00,35.83,35.85,35.82,35.85,12800.0,23.0597,23.0726,23.0533,23.0726,12800.0
2013-04-22 15:05:00,35.85,35.85,35.81,35.82,11100.0,23.0726,23.0726,23.0469,23.0533,11100.0
2013-04-22 15:10:00,35.82,35.82,35.77,35.8,37700.0,23.0533,23.0533,23.0211,23.0404,37700.0
2013-04-22 15:15:00,35.8,35.81,35.79,35.8,22800.0,23.0404,23.0469,23.034,23.0404,22800.0
2013-04-22 15:20:00,35.8,35.81,35.78,35.78,31700.0,23.0404,23.0469,23.0276,23.0276,31700.0
2013-04-22 15:25:00,35.79,35.79,35.75,35.75,19000.0,23.034,23.034,23.0082,23.0082,19000.0
2013-04-22 15:30:00,35.76,35.79,35.75,35.78,29500.0,23.0147,23.034,23.0082,23.0276,29500.0
2013-04-22 15:35:00,35.78,35.8,35.77,35.78,33900.0,23.0276,23.0404,23.0211,23.0276,33900.0
2013-04-22 15:40:00,35.78,35.79,35.77,35.79,7700.0,23.0276,23.034,23.0211,23.034,7700.0
2013-04-22 15:45:00,35.79,35.8,35.75,35.76,33300.0,23.034,23.0404,23.0082,23.0147,33300.0
2013-04-22 15:50:00,35.77,35.8,35.76,35.8,22000.0,23.0211,23.0404,23.0147,23.0404,22000.0
2013-04-22 15:55:00,35.8,35.81,35.77,35.78,78400.0,23.0404,23.0469,23.0211,23.0276,78400.0
2013-04-23 09:30:00,35.89,35.89,35.7,35.77,63400.0,23.0984,23.0984,22.9761,23.0211,63400.0
2013-04-23 09:35:00,35.77,35.77,35.55,35.58,88000.0,23.0211,23.0211,22.8795,22.8988,88000.0
2013-04-23 09:40:00,35.58,35.65,35.56,35.64,46200.0,22.8988,22.9439,22.886,22.9375,46200.0
2013-04-23 09:45:00,35.66,35.7,35.65,35.68,10900.0,22.9503,22.9761,22.9439,22.9632,10900.0
2013-04-23 09:50:00,35.7,35.71,35.62,35.64,30100.0,22.9761,22.9825,22.9246,22.9375,30100.0
2013-04-23 09:55:00,35.64,35.67,35.63,35.65,20900.0,22.9375,22.9568,22.931,22.9439,20900.0
2013-04-23 10:00:00,35.65,35.7,35.65,35.69,30600.0,22.9439,22.9761,22.9439,22.9696,30600.0
2013-04-23 10:05:00,35.69,35.72,35.66,35.67,25400.0,22.9696,22.9889,22.9503,22.9568,25400.0
2013-04-23 10:10:00,35.67,35.74,35.67,35.68,34100.0,22.9568,23.0018,22.9568,22.9632,34100.0
2013-04-23 10:15:00,35.69,35.7,35.66,35.69,23700.0,22.9696,22.9761,22.9503,22.9696,23700.0
2013-04-23 10:20:00,35.68,35.72,35.65,35.66,27000.0,22.9632,22.9889,22.9439,22.9503,27000.0
2013-04-23 10:25:00,35.65,35.67,35.64,35.66,20100.0,22.9439,22.9568,22.9375,22.9503,20100.0
2013-04-23 10:30:00,35.66,35.68,35.64,35.64,30800.0,22.9503,22.9632,22.9375,22.9375,30800.0
2013-04-23 10:35:00,35.65,35.65,35.56,35.57,111900.0,22.9439,22.9439,22.886,22.8924,111900.0
2013-04-23 10:40:00,35.57,35.58,35.54,35.57,41300.0,22.8924,22.8988,22.8731,22.8924,41300.0
2013-04-23 10:45:00,35.57,35.58,35.54,35.54,23700.0,22.8924,22.8988,22.8731,22.8731,23700.0
2013-04-23 10:50:00,35.54,35.56,35.54,35.54,17800.0,22.8731,22.886,22.8731,22.8731,17800.0
2013-04-23 10:55:00,35.53,35.55,35.5,35.52,32100.0,22.8667,22.8795,22.8474,22.8602,32100.0
2013-04-23 11:00:00,35.53,35.56,35.52,35.56,4600.0,22.8667,22.886,22.8602,22.886,4600.0
2013-04-23 11:05:00,35.55,35.6,35.55,35.58,20300.0,22.8795,22.9117,22.8795,22.8988,20300.0
2013-04-23 11:10:00,35.58,35.58,35.56,35.58,34400.0,22.8988,22.8988,22.886,22.8988,34400.0
2013-04-23 11:15:00,35.58,35.58,35.56,35.57,9500.0,22.8988,22.8988,22.886,22.8924,9500.0
2013-04-23 11:20:00,35.56,35.57,35.54,35.54,18800.0,22.886,22.8924,22.8731,22.8731,18800.0
2013-04-23 11:25:00,35.55,35.59,35.55,35.59,30900.0,22.8795,22.9053,22.8795,22.9053,30900.0
2013-04-23 11:30:00,35.58,35.65,35.58,35.65,21100.0,22.8988,22.9439,22.8988,22.9439,21100.0
2013-04-23 11:35:00,35.65,35.67,35.65,35.67,16000.0,22.9439,22.9568,22.9439,22.9568,16000.0
2013-04-23 11:40:00,35.66,35.67,35.63,35.64,11900.0,22.9503,22.9568,22.931,22.9375,11900.0
2013-04-23 11:45:00,35.64,35.64,35.56,35.56,79400.0,22.9375,22.9375,22.886,22.886,79400.0
2013-04-23 11:50:00,35.57,35.6,35.57,35.59,21300.0,22.8924,22.9117,22.8924,22.9053,21300.0
2013-04-23 11:55:00,35.59,35.59,35.55,35.56,34300.0,22.9053,22.9053,22.8795,22.886,34300.0
2013-04-23 12:00:00,35.57,35.57,35.5,35.5,19700.0,22.8924,22.8924,22.8474,22.8474,19700.0
2013-04-23 12:05:00,35.5,35.52,35.5,35.5,39900.0,22.8474,22.8602,22.8474,22.8474,39900.0
2013-04-23 12:10:00,35.51,35.51,35.48,35.48,13800.0,22.8538,22.8538,22.8345,22.8345,13800.0
2013-04-23 12:15:00,35.48,35.49,35.4,35.41,38300.0,22.8345,22.8409,22.783,22.7894,38300.0
2013-04-23 12:20:00,35.42,35.48,35.42,35.48,44300.0,22.7959,22.8345,22.7959,22.8345,44300.0
2013-04-23 12:25:00,35.48,35.49,35.48,35.48,11200.0,22.8345,22.8409,22.8345,22.8345,11200.0
2013-04-23 12:30:00,35.48,35.54,35.48,35.53,11300.0,22.8345,22.8731,22.8345,22.8667,11300.0
2013-04-23 12:35:00,35.54,35.54,35.51,35.51,18500.0,22.8731,22.8731,22.8538,22.8538,18500.0
2013-04-23 12:40:00,35.51,35.52,35.5,35.52,14200.0,22.8538,22.8602,22.8474,22.8602,14200.0
2013-04-23 12:45:00,35.51,35.57,35.51,35.57,8800.0,22.8538,22.8924,22.8538,22.8924,8800.0
2013-04-23 12:50:00,35.56,35.58,35.55,35.58,13200.0,22.886,22.8988,22.8795,22.8988,13200.0
2013-04-23 12:55:00,35.57,35.58,35.57,35.58,2500.0,22.8924,22.8988,22.8924,22.8988,2500.0
2013-04-23 13:00:00,35.58,35.62,35.57,35.62,15000.0,22.8988,22.9246,22.8924,22.9246,15000.0
2013-04-23 13:05:00,35.62,35.64,35.47,35.47,170400.0,22.9246,22.9375,22.828,22.828,170400.0
2013-04-23 13:10:00,35.47,35.72,35.43,35.72,253200.0,22.828,22.9889,22.8023,22.9889,253200.0
2013-04-23 13:15:00,35.71,35.73,35.68,35.68,15500.0,22.9825,22.9954,22.9632,22.9632,15500.0
2013-04-23 13:20:00,35.69,35.7,35.63,35.63,42100.0,22.9696,22.9761,22.931,22.931,42100.0
2013-04-23 13:25:00,35.63,35.67,35.62,35.67,24300.0,22.931,22.9568,22.9246,22.9568,24300.0
2013-04-23 13:30:00,35.66,35.69,35.64,35.69,63500.0,22.9503,22.9696,22.9375,22.9696,63500.0
2013-04-23 13:35:00,35.69,35.7,35.66,35.68,15300.0,22.9696,22.9761,22.9503,22.9632,15300.0
2013-04-23 13:40:00,35.69,35.69,35.68,35.69,9000.0,22.9696,22.9696,22.9632,22.9696,9000.0
2013-04-23 13:45:00,35.69,35.74,35.69,35.74,19400.0,22.9696,23.0018,22.9696,23.0018,19400.0
2013-04-23 13:50:00,35.74,35.74,35.73,35.73,13500.0,23.0018,23.0018,22.9954,22.9954,13500.0
2013-04-23 13:55:00,35.74,35.77,35.73,35.77,20100.0,23.0018,23.0211,22.9954,23.0211,20100.0
2013-04-23 14:00:00,35.77,35.77,35.76,35.77,3100.0,23.0211,23.0211,23.0147,23.0211,3100.0
2013-04-23 14:05:00,35.77,35.77,35.75,35.76,14400.0,23.0211,23.0211,23.0082,23.0147,14400.0
2013-04-23 14:10:00,35.76,35.79,35.75,35.78,27900.0,23.0147,23.034,23.0082,23.0276,27900.0
2013-04-23 14:15:00,35.78,35.79,35.77,35.77,9700.0,23.0276,23.034,23.0211,23.0211,9700.0
2013-04-23 14:20:00,35.77,35.77,35.74,35.74,17200.0,23.0211,23.0211,23.0018,23.0018,17200.0
2013-04-23 14:25:00,35.74,35.77,35.74,35.77,31500.0,23.0018,23.0211,23.0018,23.0211,31500.0
2013-04-23 14:30:00,35.78,35.79,35.74,35.75,34200.0,23.0276,23.034,23.0018,23.0082,34200.0
2013-04-23 14:35:00,35.75,35.79,35.75,35.78,21200.0,23.0082,23.034,23.0082,23.0276,21200.0
2013-04-23 14:40:00,35.78,35.78,35.76,35.76,15000.0,23.0276,23.0276,23.0147,23.0147,15000.0
2013-04-23 14:45:00,35.76,35.79,35.75,35.75,43200.0,23.0147,23.034,23.0082,23.0082,43200.0
2013-04-23 14:50:00,35.76,35.76,35.73,35.73,13500.0,23.0147,23.0147,22.9954,22.9954,13500.0
2013-04-23 14:55:00,35.74,35.76,35.73,35.75,34700.0,23.0018,23.0147,22.9954,23.0082,34700.0
2013-04-23 15:00:00,35.75,35.77,35.74,35.75,22300.0,23.0082,23.0211,23.0018,23.0082,22300.0
2013-04-23 15:05:00,35.75,35.77,35.74,35.75,31100.0,23.0082,23.0211,23.0018,23.0082,31100.0
2013-04-23 15:10:00,35.76,35.76,35.74,35.75,25800.0,23.0147,23.0147,23.0018,23.0082,25800.0
2013-04-23 15:15:00,35.74,35.75,35.73,35.75,25200.0,23.0018,23.0082,22.9954,23.0082,25200.0
2013-04-23 15:20:00,35.75,35.78,35.74,35.77,27100.0,23.0082,23.0276,23.0018,23.0211,27100.0
2013-04-23 15:25:00,35.77,35.78,35.77,35.77,15500.0,23.0211,23.0276,23.0211,23.0211,15500.0
2013-04-23 15:30:00,35.77,35.78,35.74,35.74,32900.0,23.0211,23.0276,23.0018,23.0018,32900.0
2013-04-23 15:35:00,35.75,35.75,35.72,35.73,27400.0,23.0082,23.0082,22.9889,22.9954,27400.0
2013-04-23 15:40:00,35.73,35.74,35.73,35.74,16200.0,22.9954,23.0018,22.9954,23.0018,16200.0
2013-04-23 15:45:00,35.74,35.76,35.73,35.73,67100.0,23.0018,23.0147,22.9954,22.9954,67100.0
2013-04-23 15:50:00,35.74,35.76,35.72,35.75,86100.0,23.0018,23.0147,22.9889,23.0082,86100.0
2013-04-23 15:55:00,35.75,35.81,35.75,35.8,129300.0,23.0082,23.0469,23.0082,23.0404,129300.0
2013-04-24 09:30:00,35.87,35.97,35.81,35.86,58800.0,23.0855,23.1498,23.0469,23.079,58800.0
2013-04-24 09:35:00,35.9,35.9,35.75,35.75,12500.0,23.1048,23.1048,23.0082,23.0082,12500.0
2013-04-24 09:40:00,35.75,35.84,35.7,35.83,32400.0,23.0082,23.0662,22.9761,23.0597,32400.0
2013-04-24 09:45:00,35.83,35.92,35.8,35.92,26100.0,23.0597,23.1177,23.0404,23.1177,26100.0
2013-04-24 09:50:00,35.92,35.92,35.85,35.86,27500.0,23.1177,23.1177,23.0726,23.079,27500.0
2013-04-24 09:55:00,35.85,35.9,35.84,35.89,11500.0,23.0726,23.1048,23.0662,23.0984,11500.0
2013-04-24 10:00:00,35.88,35.93,35.87,35.9,35000.0,23.0919,23.1241,23.0855,23.1048,35000.0
2013-04-24 10:05:00,35.91,35.92,35.84,35.86,24400.0,23.1112,23.1177,23.0662,23.079,24400.0
2013-04-24 10:10:00,35.87,35.87,35.82,35.83,23400.0,23.0855,23.0855,23.0533,23.0597,23400.0
2013-04-24 10:15:00,35.83,35.86,35.81,35.83,22800.0,23.0597,23.079,23.0469,23.0597,22800.0
2013-04-24 10:20:00,35.83,35.89,35.8,35.89,34800.0,23.0597,23.0984,23.0404,23.0984,34800.0
2013-04-24 10:25:00,35.89,35.93,35.88,35.91,23800.0,23.0984,23.1241,23.0919,23.1112,23800.0
2013-04-24 10:30:00,35.91,35.92,35.89,35.91,30600.0,23.1112,23.1177,23.0984,23.1112,30600.0
2013-04-24 10:35:00,35.91,35.94,35.9,35.94,28800.0,23.1112,23.1305,23.1048,23.1305,28800.0
2013-04-24 10:40:00,35.93,35.95,35.91,35.94,22600.0,23.1241,23.137,23.1112,23.1305,22600.0
2013-04-24 10:45:00,35.95,35.98,35.95,35.97,25900.0,23.137,23.1563,23.137,23.1498,25900.0
2013-04-24 10:50:00,35.97,35.99,35.97,35.99,20700.0,23.1498,23.1627,23.1498,23.1627,20700.0
2013-04-24 10:55:00,35.99,36.05,35.98,36.03,50000.0,23.1627,23.2013,23.1563,23.1885,50000.0
2013-04-24 11:00:00,36.04,36.05,36.02,36.04,28100.0,23.1949,23.2013,23.182,23.1949,28100.0
2013-04-24 11:05:00,36.04,36.05,36.02,36.03,28400.0,23.1949,23.2013,23.182,23.1885,28400.0
2013-04-24 11:10:00,36.03,36.03,35.97,35.97,14800.0,23.1885,23.1885,23.1498,23.1498,14800.0
2013-04-24 11:15:00,35.98,36.02,35.97,36.02,19800.0,23.1563,23.182,23.1498,23.182,19800.0
2013-04-24 11:20:00,36.02,36.02,35.98,36.0,19200.0,23.182,23.182,23.1563,23.1691,19200.0
2013-04-24 11:25:00,36.0,36.04,36.0,36.04,11600.0,23.1691,23.1949,23.1691,23.1949,11600.0
2013-04-24 11:30:00,36.04,36.05,36.02,36.02,13600.0,23.1949,23.2013,23.182,23.182,13600.0
2013-04-24 11:35:00,36.03,36.06,36.02,36.02,12000.0,23.1885,23.2078,23.182,23.182,12000.0
2013-04-24 11:40:00,36.01,36.07,36.01,36.07,10600.0,23.1756,23.2142,23.1756,23.2142,10600.0
2013-04-24 11:45:00,36.07,36.1,36.06,36.08,11600.0,23.2142,23.2335,23.2078,23.2206,11600.0
2013-04-24 11:50:00,36.08,36.08,36.06,36.06,6600.0,23.2206,23.2206,23.2078,23.2078,6600.0
2013-04-24 11:55:00,36.05,36.06,36.04,36.04,6500.0,23.2013,23.2078,23.1949,23.1949,6500.0
2013-04-24 12:00:00,36.04,36.06,36.04,36.05,5200.0,23.1949,23.2078,23.1949,23.2013,5200.0
2013-04-24 12:05:00,36.05,36.08,36.05,36.07,6700.0,23.2013,23.2206,23.2013,23.2142,6700.0
2013-04-24 12:10:00,36.07,36.07,36.04,36.04,5400.0,23.2142,23.2142,23.1949,23.1949,5400.0
2013-04-24 12:15:00,36.03,36.05,36.03,36.04,5300.0,23.1885,23.2013,23.1885,23.1949,5300.0
2013-04-24 12:20:00,36.03,36.05,36.03,36.05,6700.0,23.1885,23.2013,23.1885,23.2013,6700.0
2013-04-24 12:25:00,36.05,36.05,36.03,36.03,6000.0,23.2013,23.2013,23.1885,23.1885,6000.0
2013-04-24 12:30:00,36.03,36.06,36.03,36.05,7000.0,23.1885,23.2078,23.1885,23.2013,7000.0
2013-04-24 12:35:00,36.04,36.05,36.02,36.04,9000.0,23.1949,23.2013,23.182,23.1949,9000.0
2013-04-24 12:40:00,36.03,36.05,36.03,36.03,14800.0,23.1885,23.2013,23.1885,23.1885,14800.0
2013-04-24 12:45:00,36.02,36.05,35.99,35.99,118100.0,23.182,23.2013,23.1627,23.1627,118100.0
2013-04-24 12:50:00,36.0,36.03,35.99,36.03,26200.0,23.1691,23.1885,23.1627,23.1885,26200.0
2013-04-24 12:55:00,36.03,36.05,36.03,36.04,27300.0,23.1885,23.2013,23.1885,23.1949,27300.0
2013-04-24 13:00:00,36.03,36.05,36.03,36.04,30300.0,23.1885,23.2013,23.1885,23.1949,30300.0
2013-04-24 13:05:00,36.04,36.07,36.04,36.05,8100.0,23.1949,23.2142,23.1949,23.2013,8100.0
2013-04-24 13:10:00,36.05,36.08,36.05,36.06,10900.0,23.2013,23.2206,23.2013,23.2078,10900.0
2013-04-24 13:15:00,36.07,36.08,36.06,36.06,9500.0,23.2142,23.2206,23.2078,23.2078,9500.0
2013-04-24 13:20:00,36.06,36.09,36.06,36.07,13200.0,23.2078,23.2271,23.2078,23.2142,13200.0
2013-04-24 13:25:00,36.07,36.13,36.06,36.12,13900.0,23.2142,23.2528,23.2078,23.2464,13900.0
2013-04-24 13:30:00,36.11,36.17,36.11,36.15,21000.0,23.2399,23.2786,23.2399,23.2657,21000.0
2013-04-24 13:35:00,36.15,36.16,36.13,36.16,8700.0,23.2657,23.2721,23.2528,23.2721,8700.0
2013-04-24 13:40:00,36.15,36.16,36.14,36.15,37300.0,23.2657,23.2721,23.2592,23.2657,37300.0
2013-04-24 13:45:00,36.14,36.15,36.13,36.13,21200.0,23.2592,23.2657,23.2528,23.2528,21200.0
2013-04-24 13:50:00,36.13,36.13,36.12,36.13,15500.0,23.2528,23.2528,23.2464,23.2528,15500.0
2013-04-24 13:55:00,36.12,36.13,36.12,36.12,13000.0,23.2464,23.2528,23.2464,23.2464,13000.0
2013-04-24 14:00:00,36.12,36.12,36.09,36.11,10800.0,23.2464,23.2464,23.2271,23.2399,10800.0
2013-04-24 14:05:00,36.1,36.11,36.07,36.08,15700.0,23.2335,23.2399,23.2142,23.2206,15700.0
2013-04-24 14:10:00,36.08,36.09,36.07,36.09,7100.0,23.2206,23.2271,23.2142,23.2271,7100.0
2013-04-24 14:15:00,36.09,36.09,36.07,36.08,13700.0,23.2271,23.2271,23.2142,23.2206,13700.0
2013-04-24 14:20:00,36.08,36.08,36.04,36.05,16400.0,23.2206,23.2206,23.1949,23.2013,16400.0
2013-04-24 14:25:00,36.07,36.07,36.04,36.05,35400.0,23.2142,23.2142,23.1949,23.2013,35400.0
2013-04-24 14:30:00,36.05,36.06,36.04,36.06,19100.0,23.2013,23.2078,23.1949,23.2078,19100.0
2013-04-24 14:35:00,36.05,36.08,36.05,36.07,15300.0,23.2013,23.2206,23.2013,23.2142,15300.0
2013-04-24 14:40:00,36.08,36.08,36.04,36.05,21500.0,23.2206,23.2206,23.1949,23.2013,21500.0
2013-04-24 14:45:00,36.06,36.07,36.04,36.04,15100.0,23.2078,23.2142,23.1949,23.1949,15100.0
2013-04-24 14:50:00,36.04,36.04,35.98,36.0,30400.0,23.1949,23.1949,23.1563,23.1691,30400.0
2013-04-24 14:55:00,36.0,36.06,36.0,36.06,10100.0,23.1691,23.2078,23.1691,23.2078,10100.0
2013-04-24 15:00:00,36.05,36.05,36.03,36.04,23800.0,23.2013,23.2013,23.1885,23.1949,23800.0
2013-04-24 15:05:00,36.04,36.04,36.01,36.02,81400.0,23.1949,23.1949,23.1756,23.182,81400.0
2013-04-24 15:10:00,36.02,36.02,35.99,36.01,29200.0,23.182,23.182,23.1627,23.1756,29200.0
2013-04-24 15:15:00,36.01,36.01,36.0,36.01,10800.0,23.1756,23.1756,23.1691,23.1756,10800.0
2013-04-24 15:20:00,36.0,36.0,35.98,36.0,9500.0,23.1691,23.1691,23.1563,23.1691,9500.0
2013-04-24 15:25:00,35.99,35.99,35.97,35.97,26000.0,23.1627,23.1627,23.1498,23.1498,26000.0
2013-04-24 15:30:00,35.97,35.98,35.97,35.98,10700.0,23.1498,23.1563,23.1498,23.1563,10700.0
2013-04-24 15:35:00,35.98,35.98,35.94,35.95,49700.0,23.1563,23.1563,23.1305,23.137,49700.0
2013-04-24 15:40:00,35.94,35.96,35.91,35.91,29800.0,23.1305,23.1434,23.1112,23.1112,29800.0
2013-04-24 15:45:00,35.9,35.92,35.89,35.92,64100.0,23.1048,23.1177,23.0984,23.1177,64100.0
2013-04-24 15:50:00,35.92,35.94,35.91,35.94,44400.0,23.1177,23.1305,23.1112,23.1305,44400.0
2013-04-24 15:55:00,35.94,35.94,35.88,35.89,179000.0,23.1305,23.1305,23.0919,23.0984,179000.0
2013-04-25 09:30:00,36.05,36.09,36.0,36.03,35200.0,23.2013,23.2271,23.1691,23.1885,35200.0
2013-04-25 09:35:00,36.04,36.04,35.88,35.97,15000.0,23.1949,23.1949,23.0919,23.1498,15000.0
2013-04-25 09:40:00,35.97,36.05,35.92,36.05,22200.0,23.1498,23.2013,23.1177,23.2013,22200.0
2013-04-25 09:45:00,36.04,36.06,35.95,35.97,30900.0,23.1949,23.2078,23.137,23.1498,30900.0
2013-04-25 09:50:00,35.98,36.05,35.97,36.0,99200.0,23.1563,23.2013,23.1498,23.1691,99200.0
2013-04-25 09:55:00,36.01,36.02,35.91,35.93,33500.0,23.1756,23.182,23.1112,23.1241,33500.0
2013-04-25 10:00:00,35.93,36.01,35.91,36.01,24400.0,23.1241,23.1756,23.1112,23.1756,24400.0
2013-04-25 10:05:00,36.01,36.14,36.01,36.13,35400.0,23.1756,23.2592,23.1756,23.2528,35400.0
2013-04-25 10:10:00,36.13,36.17,36.12,36.17,35300.0,23.2528,23.2786,23.2464,23.2786,35300.0
2013-04-25 10:15:00,36.18,36.2,36.1,36.12,40500.0,23.285,23.2979,23.2335,23.2464,40500.0
2013-04-25 10:20:00,36.13,36.25,36.13,36.24,48400.0,23.2528,23.33,23.2528,23.3236,48400.0
2013-04-25 10:25:00,36.24,36.26,36.21,36.26,24700.0,23.3236,23.3365,23.3043,23.3365,24700.0
2013-04-25 10:30:00,36.27,36.28,36.23,36.23,16200.0,23.3429,23.3494,23.3172,23.3172,16200.0
2013-04-25 10:35:00,36.23,36.28,36.22,36.27,15000.0,23.3172,23.3494,23.3107,23.3429,15000.0
2013-04-25 10:40:00,36.27,36.32,36.26,36.31,21000.0,23.3429,23.3751,23.3365,23.3687,21000.0
2013-04-25 10:45:00,36.31,36.33,36.31,36.33,7700.0,23.3687,23.3815,23.3687,23.3815,7700.0
2013-04-25 10:50:00,36.33,36.34,36.29,36.3,16200.0,23.3815,23.388,23.3558,23.3622,16200.0
2013-04-25 10:55:00,36.3,36.32,36.29,36.3,11700.0,23.3622,23.3751,23.3558,23.3622,11700.0
2013-04-25 11:00:00,36.3,36.3,36.26,36.27,13000.0,23.3622,23.3622,23.3365,23.3429,13000.0
2013-04-25 11:05:00,36.27,36.27,36.22,36.23,16800.0,23.3429,23.3429,23.3107,23.3172,16800.0
2013-04-25 11:10:00,36.23,36.25,36.21,36.24,43500.0,23.3172,23.33,23.3043,23.3236,43500.0
2013-04-25 11:15:00,36.24,36.24,36.17,36.17,32800.0,23.3236,23.3236,23.2786,23.2786,32800.0
2013-04-25 11:20:00,36.18,36.18,36.13,36.15,17800.0,23.285,23.285,23.2528,23.2657,17800.0
2013-04-25 11:25:00,36.15,36.15,36.05,36.09,30000.0,23.2657,23.2657,23.2013,23.2271,30000.0
2013-04-25 11:30:00,36.1,36.13,36.09,36.09,20000.0,23.2335,23.2528,23.2271,23.2271,20000.0
2013-04-25 11:35:00,36.11,36.14,36.11,36.11,6400.0,23.2399,23.2592,23.2399,23.2399,6400.0
2013-04-25 11:40:00,36.12,36.13,36.11,36.11,9000.0,23.2464,23.2528,23.2399,23.2399,9000.0
2013-04-25 11:45:00,36.12,36.12,36.07,36.08,14900.0,23.2464,23.2464,23.2142,23.2206,14900.0
2013-04-25 11:50:00,36.08,36.09,36.06,36.09,11200.0,23.2206,23.2271,23.2078,23.2271,11200.0
2013-04-25 11:55:00,36.09,36.09,36.05,36.06,18900.0,23.2271,23.2271,23.2013,23.2078,18900.0
2013-04-25 12:00:00,36.05,36.05,36.02,36.04,18200.0,23.2013,23.2013,23.182,23.1949,18200.0
2013-04-25 12:05:00,36.05,36.05,36.03,36.04,14600.0,23.2013,23.2013,23.1885,23.1949,14600.0
2013-04-25 12:10:00,36.05,36.05,36.03,36.04,13900.0,23.2013,23.2013,23.1885,23.1949,13900.0
2013-04-25 12:15:00,36.04,36.05,36.02,36.02,8300.0,23.1949,23.2013,23.182,23.182,8300.0
2013-04-25 12:20:00,36.02,36.03,36.01,36.01,7600.0,23.182,23.1885,23.1756,23.1756,7600.0
2013-04-25 12:25:00,36.01,36.02,35.98,36.02,15400.0,23.1756,23.182,23.1563,23.182,15400.0
2013-04-25 12:30:00,36.02,36.05,36.01,36.05,10000.0,23.182,23.2013,23.1756,23.2013,10000.0
2013-04-25 12:35:00,36.04,36.1,36.04,36.08,81200.0,23.1949,23.2335,23.1949,23.2206,81200.0
2013-04-25 12:40:00,36.08,36.09,36.07,36.08,9700.0,23.2206,23.2271,23.2142,23.2206,9700.0
2013-04-25 12:45:00,36.08,36.1,36.07,36.09,11800.0,23.2206,23.2335,23.2142,23.2271,11800.0
2013-04-25 12:50:00,36.08,36.09,36.08,36.09,10300.0,23.2206,23.2271,23.2206,23.2271,10300.0
2013-04-25 12:55:00,36.09,36.1,36.07,36.08,18600.0,23.2271,23.2335,23.2142,23.2206,18600.0
2013-04-25 13:00:00,36.08,36.09,36.08,36.08,10700.0,23.2206,23.2271,23.2206,23.2206,10700.0
2013-04-25 13:05:00,36.08,36.09,36.07,36.08,9400.0,23.2206,23.2271,23.2142,23.2206,9400.0
2013-04-25 13:10:00,36.08,36.11,36.08,36.1,11000.0,23.2206,23.2399,23.2206,23.2335,11000.0
2013-04-25 13:15:00,36.11,36.15,36.11,36.13,20100.0,23.2399,23.2657,23.2399,23.2528,20100.0
2013-04-25 13:20:00,36.13,36.13,36.1,36.12,13700.0,23.2528,23.2528,23.2335,23.2464,13700.0
2013-04-25 13:25:00,36.12,36.12,36.09,36.09,6200.0,23.2464,23.2464,23.2271,23.2271,6200.0
2013-04-25 13:30:00,36.09,36.09,36.06,36.07,19200.0,23.2271,23.2271,23.2078,23.2142,19200.0
2013-04-25 13:35:00,36.06,36.09,36.03,36.04,68000.0,23.2078,23.2271,23.1885,23.1949,68000.0
2013-04-25 13:40:00,36.05,36.1,36.05,36.1,72300.0,23.2013,23.2335,23.2013,23.2335,72300.0
2013-04-25 13:45:00,36.1,36.13,36.1,36.13,10900.0,23.2335,23.2528,23.2335,23.2528,10900.0
2013-04-25 13:50:00,36.12,36.15,36.08,36.08,14700.0,23.2464,23.2657,23.2206,23.2206,14700.0
2013-04-25 13:55:00,36.08,36.15,36.07,36.15,35200.0,23.2206,23.2657,23.2142,23.2657,35200.0
2013-04-25 14:00:00,36.14,36.17,36.14,36.17,12000.0,23.2592,23.2786,23.2592,23.2786,12000.0
2013-04-25 14:05:00,36.17,36.18,36.16,36.16,13500.0,23.2786,23.285,23.2721,23.2721,13500.0
2013-04-25 14:10:00,36.16,36.18,36.16,36.17,7700.0,23.2721,23.285,23.2721,23.2786,7700.0
2013-04-25 14:15:00,36.17,36.19,36.17,36.19,14800.0,23.2786,23.2914,23.2786,23.2914,14800.0
2013-04-25 14:20:00,36.17,36.19,36.17,36.19,5900.0,23.2786,23.2914,23.2786,23.2914,5900.0
2013-04-25 14:25:00,36.19,36.19,36.15,36.16,11200.0,23.2914,23.2914,23.2657,23.2721,11200.0
2013-04-25 14:30:00,36.15,36.15,36.1,36.11,9500.0,23.2657,23.2657,23.2335,23.2399,9500.0
2013-04-25 14:35:00,36.12,36.13,36.1,36.1,10100.0,23.2464,23.2528,23.2335,23.2335,10100.0
2013-04-25 14:40:00,36.1,36.11,36.08,36.1,9300.0,23.2335,23.2399,23.2206,23.2335,9300.0
2013-04-25 14:45:00,36.09,36.1,36.04,36.06,18400.0,23.2271,23.2335,23.1949,23.2078,18400.0
2013-04-25 14:50:00,36.06,36.08,36.06,36.08,11100.0,23.2078,23.2206,23.2078,23.2206,11100.0
2013-04-25 14:55:00,36.08,36.08,36.03,36.07,20000.0,23.2206,23.2206,23.1885,23.2142,20000.0
2013-04-25 15:00:00,36.06,36.11,36.06,36.08,22800.0,23.2078,23.2399,23.2078,23.2206,22800.0
2013-04-25 15:05:00,36.09,36.1,36.05,36.08,16300.0,23.2271,23.2335,23.2013,23.2206,16300.0
2013-04-25 15:10:00,36.08,36.08,36.04,36.07,16300.0,23.2206,23.2206,23.1949,23.2142,16300.0
2013-04-25 15:15:00,36.07,36.08,36.03,36.05,32000.0,23.2142,23.2206,23.1885,23.2013,32000.0
2013-04-25 15:20:00,36.04,36.05,35.99,35.99,22000.0,23.1949,23.2013,23.1627,23.1627,22000.0
2013-04-25 15:25:00,35.99,36.02,35.99,35.99,25300.0,23.1627,23.182,23.1627,23.1627,25300.0
2013-04-25 15:30:00,36.0,36.03,35.99,36.02,24800.0,23.1691,23.1885,23.1627,23.182,24800.0
2013-04-25 15:35:00,36.02,36.05,36.01,36.04,31200.0,23.182,23.2013,23.1756,23.1949,31200.0
2013-04-25 15:40:00,36.04,36.04,36.02,36.03,31900.0,23.1949,23.1949,23.182,23.1885,31900.0
2013-04-25 15:45:00,36.03,36.07,36.03,36.07,39800.0,23.1885,23.2142,23.1885,23.2142,39800.0
2013-04-25 15:50:00,36.07,36.07,36.04,36.04,55600.0,23.2142,23.2142,23.1949,23.1949,55600.0
2013-04-25 15:55:00,36.04,36.1,36.04,36.09,93900.0,23.1949,23.2335,23.1949,23.2271,93900.0
2013-04-26 09:30:00,36.08,36.3,36.01,36.25,30000.0,23.2206,23.3622,23.1756,23.33,30000.0
2013-04-26 09:35:00,36.23,36.28,36.08,36.09,7200.0,23.3172,23.3494,23.2206,23.2271,7200.0
2013-04-26 09:40:00,36.09,36.19,36.07,36.16,16000.0,23.2271,23.2914,23.2142,23.2721,16000.0
2013-04-26 09:45:00,36.15,36.17,36.12,36.15,10100.0,23.2657,23.2786,23.2464,23.2657,10100.0
2013-04-26 09:50:00,36.15,36.19,36.11,36.13,17100.0,23.2657,23.2914,23.2399,23.2528,17100.0
2013-04-26 09:55:00,36.11,36.22,36.11,36.19,20100.0,23.2399,23.3107,23.2399,23.2914,20100.0
2013-04-26 10:00:00,36.19,36.2,36.13,36.16,29800.0,23.2914,23.2979,23.2528,23.2721,29800.0
2013-04-26 10:05:00,36.16,36.19,36.12,36.14,36900.0,23.2721,23.2914,23.2464,23.2592,36900.0
2013-04-26 10:10:00,36.15,36.17,36.12,36.15,33000.0,23.2657,23.2786,23.2464,23.2657,33000.0
2013-04-26 10:15:00,36.15,36.15,36.09,36.11,15100.0,23.2657,23.2657,23.2271,23.2399,15100.0
2013-04-26 10:20:00,36.11,36.11,36.07,36.08,21100.0,23.2399,23.2399,23.2142,23.2206,21100.0
2013-04-26 10:25:00,36.09,36.09,36.07,36.09,45500.0,23.2271,23.2271,23.2142,23.2271,45500.0
2013-04-26 10:30:00,36.1,36.1,36.02,36.05,122900.0,23.2335,23.2335,23.182,23.2013,122900.0
2013-04-26 10:35:00,36.04,36.16,36.04,36.16,29000.0,23.1949,23.2721,23.1949,23.2721,29000.0
2013-04-26 10:40:00,36.16,36.18,36.16,36.18,9100.0,23.2721,23.285,23.2721,23.285,9100.0
2013-04-26 10:45:00,36.18,36.19,36.14,36.18,17000.0,23.285,23.2914,23.2592,23.285,17000.0
2013-04-26 10:50:00,36.17,36.19,36.16,36.16,11300.0,23.2786,23.2914,23.2721,23.2721,11300.0
2013-04-26 10:55:00,36.16,36.21,36.16,36.2,18500.0,23.2721,23.3043,23.2721,23.2979,18500.0
2013-04-26 11:00:00,36.2,36.29,36.19,36.24,42600.0,23.2979,23.3558,23.2914,23.3236,42600.0
2013-04-26 11:05:00,36.24,36.26,36.23,36.26,14200.0,23.3236,23.3365,23.3172,23.3365,14200.0
2013-04-26 11:10:00,36.25,36.29,36.25,36.29,19100.0,23.33,23.3558,23.33,23.3558,19100.0
2013-04-26 11:15:00,36.29,36.31,36.29,36.3,16700.0,23.3558,23.3687,23.3558,23.3622,16700.0
2013-04-26 11:20:00,36.3,36.36,36.3,36.34,19300.0,23.3622,23.4008,23.3622,23.388,19300.0
2013-04-26 11:25:00,36.34,36.36,36.33,36.35,15200.0,23.388,23.4008,23.3815,23.3944,15200.0
2013-04-26 11:30:00,36.35,36.35,36.3,36.3,14300.0,23.3944,23.3944,23.3622,23.3622,14300.0
2013-04-26 11:35:00,36.3,36.3,36.25,36.28,11900.0,23.3622,23.3622,23.33,23.3494,11900.0
2013-04-26 11:40:00,36.28,36.28,36.24,36.25,8800.0,23.3494,23.3494,23.3236,23.33,8800.0
2013-04-26 11:45:00,36.24,36.24,36.2,36.2,11900.0,23.3236,23.3236,23.2979,23.2979,11900.0
2013-04-26 11:50:00,36.2,36.23,36.19,36.23,10300.0,23.2979,23.3172,23.2914,23.3172,10300.0
2013-04-26 11:55:00,36.22,36.22,36.17,36.21,14300.0,23.3107,23.3107,23.2786,23.3043,14300.0
2013-04-26 12:00:00,36.21,36.24,36.2,36.24,9900.0,23.3043,23.3236,23.2979,23.3236,9900.0
2013-04-26 12:05:00,36.24,36.25,36.22,36.24,7500.0,23.3236,23.33,23.3107,23.3236,7500.0
2013-04-26 12:10:00,36.25,36.26,36.25,36.25,6000.0,23.33,23.3365,23.33,23.33,6000.0
2013-04-26 12:15:00,36.26,36.28,36.26,36.28,13400.0,23.3365,23.3494,23.3365,23.3494,13400.0
2013-04-26 12:20:00,36.28,36.28,36.22,36.22,17200.0,23.3494,23.3494,23.3107,23.3107,17200.0
2013-04-26 12:25:00,36.23,36.23,36.22,36.23,3200.0,23.3172,23.3172,23.3107,23.3172,3200.0
2013-04-26 12:30:00,36.23,36.23,36.21,36.22,16800.0,23.3172,23.3172,23.3043,23.3107,16800.0
2013-04-26 12:35:00,36.22,36.22,36.2,36.2,9900.0,23.3107,23.3107,23.2979,23.2979,9900.0
2013-04-26 12:40:00,36.2,36.2,36.19,36.19,3000.0,23.2979,23.2979,23.2914,23.2914,3000.0
2013-04-26 12:45:00,36.2,36.22,36.19,36.22,12800.0,23.2979,23.3107,23.2914,23.3107,12800.0
2013-04-26 12:50:00,36.22,36.22,36.2,36.21,22400.0,23.3107,23.3107,23.2979,23.3043,22400.0
2013-04-26 12:55:00,36.22,36.23,36.21,36.21,15400.0,23.3107,23.3172,23.3043,23.3043,15400.0
2013-04-26 13:00:00,36.21,36.26,36.21,36.25,17700.0,23.3043,23.3365,23.3043,23.33,17700.0
2013-04-26 13:05:00,36.24,36.25,36.24,36.25,1300.0,23.3236,23.33,23.3236,23.33,1300.0
2013-04-26 13:10:00,36.25,36.26,36.22,36.23,11400.0,23.33,23.3365,23.3107,23.3172,11400.0
2013-04-26 13:15:00,36.22,36.22,36.2,36.22,11400.0,23.3107,23.3107,23.2979,23.3107,11400.0
2013-04-26 13:20:00,36.22,36.25,36.22,36.23,15400.0,23.3107,23.33,23.3107,23.3172,15400.0
2013-04-26 13:25:00,36.23,36.25,36.23,36.23,5200.0,23.3172,23.33,23.3172,23.3172,5200.0
2013-04-26 13:30:00,36.24,36.24,36.2,36.2,5800.0,23.3236,23.3236,23.2979,23.2979,5800.0
2013-04-26 13:35:00,36.2,36.22,36.19,36.2,12800.0,23.2979,23.3107,23.2914,23.2979,12800.0
2013-04-26 13:40:00,36.2,36.25,36.2,36.23,25000.0,23.2979,23.33,23.2979,23.3172,25000.0
2013-04-26 13:45:00,36.23,36.28,36.23,36.28,11700.0,23.3172,23.3494,23.3172,23.3494,11700.0
2013-04-26 13:50:00,36.29,36.3,36.27,36.28,16800.0,23.3558,23.3622,23.3429,23.3494,16800.0
2013-04-26 13:55:00,36.28,36.29,36.25,36.25,10800.0,23.3494,23.3558,23.33,23.33,10800.0
2013-04-26 14:00:00,36.25,36.27,36.24,36.25,8300.0,23.33,23.3429,23.3236,23.33,8300.0
2013-04-26 14:05:00,36.24,36.25,36.22,36.22,6300.0,23.3236,23.33,23.3107,23.3107,6300.0
2013-04-26 14:10:00,36.22,36.24,36.2,36.22,10300.0,23.3107,23.3236,23.2979,23.3107,10300.0
2013-04-26 14:15:00,36.21,36.22,36.19,36.19,13800.0,23.3043,23.3107,23.2914,23.2914,13800.0
2013-04-26 14:20:00,36.2,36.2,36.17,36.19,7500.0,23.2979,23.2979,23.2786,23.2914,7500.0
2013-04-26 14:25:00,36.17,36.2,36.15,36.15,154000.0,23.2786,23.2979,23.2657,23.2657,154000.0
2013-04-26 14:30:00,36.16,36.21,36.15,36.2,121500.0,23.2721,23.3043,23.2657,23.2979,121500.0
2013-04-26 14:35:00,36.2,36.26,36.2,36.21,30800.0,23.2979,23.3365,23.2979,23.3043,30800.0
2013-04-26 14:40:00,36.2,36.21,36.17,36.18,11700.0,23.2979,23.3043,23.2786,23.285,11700.0
2013-04-26 14:45:00,36.17,36.21,36.17,36.21,11100.0,23.2786,23.3043,23.2786,23.3043,11100.0
2013-04-26 14:50:00,36.21,36.21,36.19,36.2,16900.0,23.3043,23.3043,23.2914,23.2979,16900.0
2013-04-26 14:55:00,36.2,36.2,36.15,36.15,47800.0,23.2979,23.2979,23.2657,23.2657,47800.0
2013-04-26 15:00:00,36.16,36.21,36.16,36.2,12700.0,23.2721,23.3043,23.2721,23.2979,12700.0
2013-04-26 15:05:00,36.22,36.25,36.21,36.23,16500.0,23.3107,23.33,23.3043,23.3172,16500.0
2013-04-26 15:10:00,36.23,36.23,36.21,36.21,8500.0,23.3172,23.3172,23.3043,23.3043,8500.0
2013-04-26 15:15:00,36.21,36.21,36.17,36.17,98500.0,23.3043,23.3043,23.2786,23.2786,98500.0
2013-04-26 15:20:00,36.17,36.17,36.14,36.15,9800.0,23.2786,23.2786,23.2592,23.2657,9800.0
2013-04-26 15:25:00,36.15,36.21,36.14,36.19,23300.0,23.2657,23.3043,23.2592,23.2914,23300.0
2013-04-26 15:30:00,36.19,36.23,36.19,36.21,20900.0,23.2914,23.3172,23.2914,23.3043,20900.0
2013-04-26 15:35:00,36.21,36.22,36.19,36.21,11300.0,23.3043,23.3107,23.2914,23.3043,11300.0
2013-04-26 15:40:00,36.2,36.21,36.16,36.18,17100.0,23.2979,23.3043,23.2721,23.285,17100.0
2013-04-26 15:45:00,36.17,36.17,36.13,36.14,18300.0,23.2786,23.2786,23.2528,23.2592,18300.0
2013-04-26 15:50:00,36.14,36.15,36.12,36.12,24800.0,23.2592,23.2657,23.2464,23.2464,24800.0
2013-04-26 15:55:00,36.13,36.15,36.11,36.12,53300.0,23.2528,23.2657,23.2399,23.2464,53300.0
2013-04-29 09:30:00,36.28,36.3,36.18,36.29,29900.0,23.3494,23.3622,23.285,23.3558,29900.0
2013-04-29 09:35:00,36.28,36.36,36.22,36.34,25100.0,23.3494,23.4008,23.3107,23.388,25100.0
2013-04-29 09:40:00,36.36,36.36,36.29,36.3,11900.0,23.4008,23.4008,23.3558,23.3622,11900.0
2013-04-29 09:45:00,36.3,36.31,36.21,36.25,14200.0,23.3622,23.3687,23.3043,23.33,14200.0
2013-04-29 09:50:00,36.24,36.32,36.24,36.3,18500.0,23.3236,23.3751,23.3236,23.3622,18500.0
2013-04-29 09:55:00,36.28,36.3,36.22,36.29,14200.0,23.3494,23.3622,23.3107,23.3558,14200.0
2013-04-29 10:00:00,36.29,36.3,36.26,36.26,25500.0,23.3558,23.3622,23.3365,23.3365,25500.0
2013-04-29 10:05:00,36.26,36.35,36.26,36.31,67600.0,23.3365,23.3944,23.3365,23.3687,67600.0
2013-04-29 10:10:00,36.32,36.37,36.31,36.33,25600.0,23.3751,23.4073,23.3687,23.3815,25600.0
2013-04-29 10:15:00,36.33,36.38,36.31,36.36,32500.0,23.3815,23.4137,23.3687,23.4008,32500.0
2013-04-29 10:20:00,36.37,36.39,36.35,36.37,25300.0,23.4073,23.4201,23.3944,23.4073,25300.0
2013-04-29 10:25:00,36.37,36.39,36.34,36.37,19400.0,23.4073,23.4201,23.388,23.4073,19400.0
2013-04-29 10:30:00,36.37,36.4,36.34,36.36,48900.0,23.4073,23.4266,23.388,23.4008,48900.0
2013-04-29 10:35:00,36.36,36.41,36.36,36.4,23000.0,23.4008,23.433,23.4008,23.4266,23000.0
2013-04-29 10:40:00,36.39,36.44,36.39,36.4,14300.0,23.4201,23.4523,23.4201,23.4266,14300.0
2013-04-29 10:45:00,36.41,36.47,36.4,36.46,13100.0,23.433,23.4716,23.4266,23.4652,13100.0
2013-04-29 10:50:00,36.47,36.49,36.43,36.48,31800.0,23.4716,23.4845,23.4459,23.4781,31800.0
2013-04-29 10:55:00,36.48,36.49,36.46,36.48,26000.0,23.4781,23.4845,23.4652,23.4781,26000.0
2013-04-29 11:00:00,36.48,36.5,36.47,36.48,17400.0,23.4781,23.4909,23.4716,23.4781,17400.0
2013-04-29 11:05:00,36.48,36.5,36.48,36.48,17200.0,23.4781,23.4909,23.4781,23.4781,17200.0
2013-04-29 11:10:00,36.47,36.54,36.47,36.54,23700.0,23.4716,23.5167,23.4716,23.5167,23700.0
2013-04-29 11:15:00,36.54,36.57,36.54,36.55,24000.0,23.5167,23.536,23.5167,23.5231,24000.0
2013-04-29 11:20:00,36.54,36.55,36.52,36.52,20600.0,23.5167,23.5231,23.5038,23.5038,20600.0
2013-04-29 11:25:00,36.52,36.55,36.52,36.55,8400.0,23.5038,23.5231,23.5038,23.5231,8400.0
2013-04-29 11:30:00,36.55,36.57,36.54,36.57,31000.0,23.5231,23.536,23.5167,23.536,31000.0
2013-04-29 11:35:00,36.56,36.57,36.53,36.53,17600.0,23.5296,23.536,23.5102,23.5102,17600.0
2013-04-29 11:40:00,36.54,36.54,36.51,36.51,24200.0,23.5167,23.5167,23.4974,23.4974,24200.0
2013-04-29 11:45:00,36.51,36.51,36.5,36.51,2200.0,23.4974,23.4974,23.4909,23.4974,2200.0
2013-04-29 11:50:00,36.5,36.53,36.5,36.53,11600.0,23.4909,23.5102,23.4909,23.5102,11600.0
2013-04-29 11:55:00,36.53,36.58,36.53,36.58,10600.0,23.5102,23.5424,23.5102,23.5424,10600.0
2013-04-29 12:00:00,36.58,36.59,36.56,36.59,20800.0,23.5424,23.5489,23.5296,23.5489,20800.0
2013-04-29 12:05:00,36.58,36.58,36.55,36.55,10600.0,23.5424,23.5424,23.5231,23.5231,10600.0
2013-04-29 12:10:00,36.55,36.56,36.54,36.55,6600.0,23.5231,23.5296,23.5167,23.5231,6600.0
2013-04-29 12:15:00,36.55,36.57,36.55,36.55,4000.0,23.5231,23.536,23.5231,23.5231,4000.0
2013-04-29 12:20:00,36.56,36.6,36.55,36.59,5800.0,23.5296,23.5553,23.5231,23.5489,5800.0
2013-04-29 12:25:00,36.59,36.59,36.58,36.59,5200.0,23.5489,23.5489,23.5424,23.5489,5200.0
2013-04-29 12:30:00,36.58,36.6,36.58,36.6,11500.0,23.5424,23.5553,23.5424,23.5553,11500.0
2013-04-29 12:35:00,36.59,36.6,36.59,36.59,5100.0,23.5489,23.5553,23.5489,23.5489,5100.0
2013-04-29 12:40:00,36.59,36.6,36.58,36.6,16700.0,23.5489,23.5553,23.5424,23.5553,16700.0
2013-04-29 12:45:00,36.59,36.6,36.59,36.59,8000.0,23.5489,23.5553,23.5489,23.5489,8000.0
2013-04-29 12:50:00,36.59,36.6,36.59,36.59,6900.0,23.5489,23.5553,23.5489,23.5489,6900.0
2013-04-29 12:55:00,36.59,36.6,36.59,36.59,13600.0,23.5489,23.5553,23.5489,23.5489,13600.0
2013-04-29 13:00:00,36.59,36.6,36.57,36.58,29900.0,23.5489,23.5553,23.536,23.5424,29900.0
2013-04-29 13:05:00,36.57,36.58,36.55,36.57,10300.0,23.536,23.5424,23.5231,23.536,10300.0
2013-04-29 13:10:00,36.57,36.58,36.55,36.55,11500.0,23.536,23.5424,23.5231,23.5231,11500.0
2013-04-29 13:15:00,36.55,36.56,36.54,36.54,10100.0,23.5231,23.5296,23.5167,23.5167,10100.0
2013-04-29 13:20:00,36.55,36.56,36.54,36.56,11300.0,23.5231,23.5296,23.5167,23.5296,11300.0
2013-04-29 13:25:00,36.56,36.58,36.55,36.57,11900.0,23.5296,23.5424,23.5231,23.536,11900.0
2013-04-29 13:30:00,36.57,36.57,36.54,36.55,26000.0,23.536,23.536,23.5167,23.5231,26000.0
2013-04-29 13:35:00,36.55,36.56,36.54,36.55,3700.0,23.5231,23.5296,23.5167,23.5231,3700.0
2013-04-29 13:40:00,36.55,36.58,36.55,36.55,31600.0,23.5231,23.5424,23.5231,23.5231,31600.0
2013-04-29 13:45:00,36.55,36.57,36.55,36.56,12000.0,23.5231,23.536,23.5231,23.5296,12000.0
2013-04-29 13:50:00,36.56,36.57,36.55,36.55,11900.0,23.5296,23.536,23.5231,23.5231,11900.0
2013-04-29 13:55:00,36.55,36.56,36.53,36.54,8400.0,23.5231,23.5296,23.5102,23.5167,8400.0
2013-04-29 14:00:00,36.54,36.57,36.53,36.54,23400.0,23.5167,23.536,23.5102,23.5167,23400.0
2013-04-29 14:05:00,36.53,36.55,36.53,36.55,7100.0,23.5102,23.5231,23.5102,23.5231,7100.0
2013-04-29 14:10:00,36.56,36.58,36.54,36.55,13600.0,23.5296,23.5424,23.5167,23.5231,13600.0
2013-04-29 14:15:00,36.55,36.56,36.52,36.55,16000.0,23.5231,23.5296,23.5038,23.5231,16000.0
2013-04-29 14:20:00,36.56,36.56,36.52,36.53,6500.0,23.5296,23.5296,23.5038,23.5102,6500.0
2013-04-29 14:25:00,36.53,36.54,36.53,36.53,4600.0,23.5102,23.5167,23.5102,23.5102,4600.0
2013-04-29 14:30:00,36.53,36.54,36.51,36.51,10100.0,23.5102,23.5167,23.4974,23.4974,10100.0
2013-04-29 14:35:00,36.51,36.53,36.49,36.52,13800.0,23.4974,23.5102,23.4845,23.5038,13800.0
2013-04-29 14:40:00,36.52,36.54,36.52,36.53,7000.0,23.5038,23.5167,23.5038,23.5102,7000.0
2013-04-29 14:45:00,36.52,36.55,36.51,36.55,13400.0,23.5038,23.5231,23.4974,23.5231,13400.0
2013-04-29 14:50:00,36.55,36.56,36.53,36.53,11700.0,23.5231,23.5296,23.5102,23.5102,11700.0
2013-04-29 14:55:00,36.53,36.54,36.5,36.53,15500.0,23.5102,23.5167,23.4909,23.5102,15500.0
2013-04-29 15:00:00,36.52,36.53,36.51,36.51,6700.0,23.5038,23.5102,23.4974,23.4974,6700.0
2013-04-29 15:05:00,36.51,36.51,36.47,36.48,19700.0,23.4974,23.4974,23.4716,23.4781,19700.0
2013-04-29 15:10:00,36.48,36.48,36.45,36.46,14200.0,23.4781,23.4781,23.4588,23.4652,14200.0
2013-04-29 15:15:00,36.46,36.48,36.45,36.46,13000.0,23.4652,23.4781,23.4588,23.4652,13000.0
2013-04-29 15:20:00,36.45,36.47,36.44,36.46,16700.0,23.4588,23.4716,23.4523,23.4652,16700.0
2013-04-29 15:25:00,36.47,36.49,36.44,36.44,18800.0,23.4716,23.4845,23.4523,23.4523,18800.0
2013-04-29 15:30:00,36.44,36.45,36.43,36.45,22000.0,23.4523,23.4588,23.4459,23.4588,22000.0
2013-04-29 15:35:00,36.44,36.47,36.43,36.45,29400.0,23.4523,23.4716,23.4459,23.4588,29400.0
2013-04-29 15:40:00,36.46,36.47,36.45,36.46,24800.0,23.4652,23.4716,23.4588,23.4652,24800.0
2013-04-29 15:45:00,36.45,36.47,36.43,36.43,52600.0,23.4588,23.4716,23.4459,23.4459,52600.0
2013-04-29 15:50:00,36.44,36.45,36.4,36.43,64700.0,23.4523,23.4588,23.4266,23.4459,64700.0
2013-04-29 15:55:00,36.42,36.44,36.39,36.41,87700.0,23.4395,23.4523,23.4201,23.433,87700.0
2013-04-30 09:30:00,36.46,36.63,36.04,36.32,115300.0,23.4652,23.5746,23.1949,23.3751,115300.0
2013-04-30 09:35:00,36.34,36.53,36.3,36.5,43200.0,23.388,23.5102,23.3622,23.4909,43200.0
2013-04-30 09:40:00,36.5,36.59,36.4,36.48,28800.0,23.4909,23.5489,23.4266,23.4781,28800.0
2013-04-30 09:45:00,36.48,36.69,36.48,36.69,67600.0,23.4781,23.6132,23.4781,23.6132,67600.0
2013-04-30 09:50:00,36.64,36.74,36.56,36.71,58100.0,23.581,23.6454,23.5296,23.6261,58100.0
2013-04-30 09:55:00,36.71,36.89,36.71,36.84,84400.0,23.6261,23.7419,23.6261,23.7098,84400.0
2013-04-30 10:00:00,36.84,36.88,36.64,36.77,49000.0,23.7098,23.7355,23.581,23.6647,49000.0
2013-04-30 10:05:00,36.76,36.84,36.75,36.78,71000.0,23.6583,23.7098,23.6518,23.6711,71000.0
2013-04-30 10:10:00,36.78,36.79,36.72,36.77,28500.0,23.6711,23.6776,23.6325,23.6647,28500.0
2013-04-30 10:15:00,36.77,36.77,36.65,36.7,36700.0,23.6647,23.6647,23.5875,23.6197,36700.0
2013-04-30 10:20:00,36.7,36.73,36.54,36.57,30100.0,23.6197,23.639,23.5167,23.536,30100.0
2013-04-30 10:25:00,36.57,36.61,36.46,36.48,49600.0,23.536,23.5617,23.4652,23.4781,49600.0
2013-04-30 10:30:00,36.48,36.54,36.43,36.51,52000.0,23.4781,23.5167,23.4459,23.4974,52000.0
2013-04-30 10:35:00,36.51,36.52,36.45,36.47,39000.0,23.4974,23.5038,23.4588,23.4716,39000.0
2013-04-30 10:40:00,36.47,36.65,36.45,36.54,359800.0,23.4716,23.5875,23.4588,23.5167,359800.0
2013-04-30 10:45:00,36.53,36.53,36.43,36.46,26900.0,23.5102,23.5102,23.4459,23.4652,26900.0
2013-04-30 10:50:00,36.48,36.51,36.43,36.45,44900.0,23.4781,23.4974,23.4459,23.4588,44900.0
2013-04-30 10:55:00,36.45,36.45,36.42,36.43,26400.0,23.4588,23.4588,23.4395,23.4459,26400.0
2013-04-30 11:00:00,36.44,36.48,36.42,36.48,20900.0,23.4523,23.4781,23.4395,23.4781,20900.0
2013-04-30 11:05:00,36.46,36.47,36.42,36.44,37500.0,23.4652,23.4716,23.4395,23.4523,37500.0
2013-04-30 11:10:00,36.44,36.46,36.43,36.45,16000.0,23.4523,23.4652,23.4459,23.4588,16000.0
2013-04-30 11:15:00,36.43,36.43,36.36,36.36,31400.0,23.4459,23.4459,23.4008,23.4008,31400.0
2013-04-30 11:20:00,36.36,36.45,36.33,36.45,23800.0,23.4008,23.4588,23.3815,23.4588,23800.0
2013-04-30 11:25:00,36.45,36.52,36.45,36.5,61700.0,23.4588,23.5038,23.4588,23.4909,61700.0
2013-04-30 11:30:00,36.5,36.63,36.5,36.6,27700.0,23.4909,23.5746,23.4909,23.5553,27700.0
2013-04-30 11:35:00,36.59,36.63,36.59,36.61,23400.0,23.5489,23.5746,23.5489,23.5617,23400.0
2013-04-30 11:40:00,36.61,36.65,36.61,36.63,24600.0,23.5617,23.5875,23.5617,23.5746,24600.0
2013-04-30 11:45:00,36.65,36.65,36.63,36.65,19600.0,23.5875,23.5875,23.5746,23.5875,19600.0
2013-04-30 11:50:00,36.65,36.67,36.64,36.65,25400.0,23.5875,23.6004,23.581,23.5875,25400.0
2013-04-30 11:55:00,36.64,36.65,36.4,36.59,103600.0,23.581,23.5875,23.4266,23.5489,103600.0
2013-04-30 12:00:00,36.59,36.62,36.59,36.59,10200.0,23.5489,23.5682,23.5489,23.5489,10200.0
2013-04-30 12:05:00,36.61,36.63,36.59,36.6,6700.0,23.5617,23.5746,23.5489,23.5553,6700.0
2013-04-30 12:10:00,36.59,36.59,36.5,36.51,24100.0,23.5489,23.5489,23.4909,23.4974,24100.0
2013-04-30 12:15:00,36.5,36.5,36.41,36.41,15900.0,23.4909,23.4909,23.433,23.433,15900.0
2013-04-30 12:20:00,36.43,36.44,36.38,36.39,13000.0,23.4459,23.4523,23.4137,23.4201,13000.0
2013-04-30 12:25:00,36.39,36.45,36.34,36.44,129700.0,23.4201,23.4588,23.388,23.4523,129700.0
2013-04-30 12:30:00,36.43,36.5,36.43,36.5,11300.0,23.4459,23.4909,23.4459,23.4909,11300.0
2013-04-30 12:35:00,36.49,36.53,36.48,36.53,41600.0,23.4845,23.5102,23.4781,23.5102,41600.0
2013-04-30 12:40:00,36.52,36.57,36.51,36.55,29400.0,23.5038,23.536,23.4974,23.5231,29400.0
2013-04-30 12:45:00,36.54,36.56,36.53,36.55,15100.0,23.5167,23.5296,23.5102,23.5231,15100.0
2013-04-30 12:50:00,36.55,36.59,36.55,36.56,10900.0,23.5231,23.5489,23.5231,23.5296,10900.0
2013-04-30 12:55:00,36.57,36.6,36.56,36.58,11200.0,23.536,23.5553,23.5296,23.5424,11200.0
2013-04-30 13:00:00,36.59,36.62,36.59,36.6,11500.0,23.5489,23.5682,23.5489,23.5553,11500.0
2013-04-30 13:05:00,36.61,36.62,36.59,36.6,18000.0,23.5617,23.5682,23.5489,23.5553,18000.0
2013-04-30 13:10:00,36.6,36.65,36.6,36.62,33700.0,23.5553,23.5875,23.5553,23.5682,33700.0
2013-04-30 13:15:00,36.64,36.68,36.63,36.67,4100.0,23.581,23.6068,23.5746,23.6004,4100.0
2013-04-30 13:20:00,36.67,36.68,36.64,36.66,12500.0,23.6004,23.6068,23.581,23.5939,12500.0
2013-04-30 13:25:00,36.66,36.7,36.65,36.7,20300.0,23.5939,23.6197,23.5875,23.6197,20300.0
2013-04-30 13:30:00,36.7,36.76,36.69,36.69,38300.0,23.6197,23.6583,23.6132,23.6132,38300.0
2013-04-30 13:35:00,36.69,36.69,36.6,36.6,34700.0,23.6132,23.6132,23.5553,23.5553,34700.0
2013-04-30 13:40:00,36.6,36.61,36.56,36.59,9600.0,23.5553,23.5617,23.5296,23.5489,9600.0
2013-04-30 13:45:00,36.59,36.6,36.52,36.53,21000.0,23.5489,23.5553,23.5038,23.5102,21000.0
2013-04-30 13:50:00,36.53,36.57,36.52,36.56,13400.0,23.5102,23.536,23.5038,23.5296,13400.0
2013-04-30 13:55:00,36.57,36.58,36.56,36.57,18900.0,23.536,23.5424,23.5296,23.536,18900.0
2013-04-30 14:00:00,36.57,36.57,36.53,36.55,18300.0,23.536,23.536,23.5102,23.5231,18300.0
2013-04-30 14:05:00,36.55,36.56,36.53,36.53,15800.0,23.5231,23.5296,23.5102,23.5102,15800.0
2013-04-30 14:10:00,36.53,36.54,36.49,36.49,10800.0,23.5102,23.5167,23.4845,23.4845,10800.0
2013-04-30 14:15:00,36.49,36.54,36.49,36.53,21600.0,23.4845,23.5167,23.4845,23.5102,21600.0
2013-04-30 14:20:00,36.52,36.57,36.52,36.57,6500.0,23.5038,23.536,23.5038,23.536,6500.0
2013-04-30 14:25:00,36.56,36.59,36.56,36.59,29700.0,23.5296,23.5489,23.5296,23.5489,29700.0
2013-04-30 14:30:00,36.59,36.62,36.55,36.56,30600.0,23.5489,23.5682,23.5231,23.5296,30600.0
2013-04-30 14:35:00,36.55,36.57,36.52,36.52,17400.0,23.5231,23.536,23.5038,23.5038,17400.0
2013-04-30 14:40:00,36.54,36.56,36.51,36.54,22500.0,23.5167,23.5296,23.4974,23.5167,22500.0
2013-04-30 14:45:00,36.55,36.55,36.52,36.52,4800.0,23.5231,23.5231,23.5038,23.5038,4800.0
2013-04-30 14:50:00,36.53,36.56,36.52,36.52,20000.0,23.5102,23.5296,23.5038,23.5038,20000.0
2013-04-30 14:55:00,36.53,36.58,36.51,36.58,23600.0,23.5102,23.5424,23.4974,23.5424,23600.0
2013-04-30 15:00:00,36.58,36.58,36.52,36.54,14200.0,23.5424,23.5424,23.5038,23.5167,14200.0
2013-04-30 15:05:00,36.54,36.6,36.54,36.6,6400.0,23.5167,23.5553,23.5167,23.5553,6400.0
2013-04-30 15:10:00,36.59,36.63,36.59,36.63,9600.0,23.5489,23.5746,23.5489,23.5746,9600.0
2013-04-30 15:15:00,36.63,36.64,36.62,36.63,9600.0,23.5746,23.581,23.5682,23.5746,9600.0
2013-04-30 15:20:00,36.64,36.64,36.57,36.57,26100.0,23.581,23.581,23.536,23.536,26100.0
2013-04-30 15:25:00,36.58,36.59,36.57,36.58,28500.0,23.5424,23.5489,23.536,23.5424,28500.0
2013-04-30 15:30:00,36.58,36.6,36.58,36.59,23100.0,23.5424,23.5553,23.5424,23.5489,23100.0
2013-04-30 15:35:00,36.59,36.6,36.56,36.6,39000.0,23.5489,23.5553,23.5296,23.5553,39000.0
2013-04-30 15:40:00,36.59,36.65,36.59,36.64,27600.0,23.5489,23.5875,23.5489,23.581,27600.0
2013-04-30 15:45:00,36.64,36.66,36.62,36.66,43800.0,23.581,23.5939,23.5682,23.5939,43800.0
2013-04-30 15:50:00,36.65,36.66,36.62,36.64,39400.0,23.5875,23.5939,23.5682,23.581,39400.0
2013-04-30 15:55:00,36.63,36.64,36.59,36.62,112200.0,23.5746,23.581,23.5489,23.5682,112200.0
2013-05-01 09:30:00,36.67,36.84,36.65,36.78,56900.0,23.6004,23.7098,23.5875,23.6711,56900.0
2013-05-01 09:35:00,36.75,36.75,36.65,36.73,13800.0,23.6518,23.6518,23.5875,23.639,13800.0
2013-05-01 09:40:00,36.76,36.81,36.68,36.79,28600.0,23.6583,23.6905,23.6068,23.6776,28600.0
2013-05-01 09:45:00,36.8,36.81,36.67,36.73,14500.0,23.684,23.6905,23.6004,23.639,14500.0
2013-05-01 09:50:00,36.74,36.79,36.63,36.64,23100.0,23.6454,23.6776,23.5746,23.581,23100.0
2013-05-01 09:55:00,36.65,36.68,36.59,36.63,15500.0,23.5875,23.6068,23.5489,23.5746,15500.0
2013-05-01 10:00:00,36.62,36.66,36.57,36.64,25700.0,23.5682,23.5939,23.536,23.581,25700.0
2013-05-01 10:05:00,36.65,36.73,36.64,36.71,83200.0,23.5875,23.639,23.581,23.6261,83200.0
2013-05-01 10:10:00,36.71,36.77,36.71,36.75,31600.0,23.6261,23.6647,23.6261,23.6518,31600.0
2013-05-01 10:15:00,36.75,36.76,36.67,36.68,27200.0,23.6518,23.6583,23.6004,23.6068,27200.0
2013-05-01 10:20:00,36.68,36.82,36.68,36.82,36500.0,23.6068,23.6969,23.6068,23.6969,36500.0
2013-05-01 10:25:00,36.84,36.85,36.76,36.77,18900.0,23.7098,23.7162,23.6583,23.6647,18900.0
2013-05-01 10:30:00,36.77,36.83,36.77,36.82,51700.0,23.6647,23.7033,23.6647,23.6969,51700.0
2013-05-01 10:35:00,36.82,36.86,36.8,36.86,12400.0,23.6969,23.7226,23.684,23.7226,12400.0
2013-05-01 10:40:00,36.87,36.92,36.86,36.89,19600.0,23.7291,23.7612,23.7226,23.7419,19600.0
2013-05-01 10:45:00,36.9,36.91,36.87,36.88,15400.0,23.7484,23.7548,23.7291,23.7355,15400.0
2013-05-01 10:50:00,36.87,36.92,36.86,36.92,11700.0,23.7291,23.7612,23.7226,23.7612,11700.0
2013-05-01 10:55:00,36.92,36.92,36.89,36.91,15100.0,23.7612,23.7612,23.7419,23.7548,15100.0
2013-05-01 11:00:00,36.91,36.92,36.88,36.9,21700.0,23.7548,23.7612,23.7355,23.7484,21700.0
2013-05-01 11:05:00,36.89,36.91,36.88,36.91,10400.0,23.7419,23.7548,23.7355,23.7548,10400.0
2013-05-01 11:10:00,36.91,36.91,36.9,36.9,10800.0,23.7548,23.7548,23.7484,23.7484,10800.0
2013-05-01 11:15:00,36.9,36.93,36.89,36.93,9900.0,23.7484,23.7677,23.7419,23.7677,9900.0
2013-05-01 11:20:00,36.94,36.95,36.92,36.94,18300.0,23.7741,23.7806,23.7612,23.7741,18300.0
2013-05-01 11:25:00,36.95,36.97,36.94,36.95,22600.0,23.7806,23.7934,23.7741,23.7806,22600.0
2013-05-01 11:30:00,36.95,36.95,36.9,36.92,12300.0,23.7806,23.7806,23.7484,23.7612,12300.0
2013-05-01 11:35:00,36.92,36.97,36.91,36.95,37600.0,23.7612,23.7934,23.7548,23.7806,37600.0
2013-05-01 11:40:00,36.96,37.0,36.95,36.98,28100.0,23.787,23.8127,23.7806,23.7999,28100.0
2013-05-01 11:45:00,36.97,37.0,36.93,36.99,27400.0,23.7934,23.8127,23.7677,23.8063,27400.0
2013-05-01 11:50:00,37.0,37.0,36.95,36.96,17000.0,23.8127,23.8127,23.7806,23.787,17000.0
2013-05-01 11:55:00,36.96,36.97,36.92,36.92,15500.0,23.787,23.7934,23.7612,23.7612,15500.0
2013-05-01 12:00:00,36.92,36.95,36.9,36.94,42400.0,23.7612,23.7806,23.7484,23.7741,42400.0
2013-05-01 12:05:00,36.93,36.94,36.84,36.84,10000.0,23.7677,23.7741,23.7098,23.7098,10000.0
2013-05-01 12:10:00,36.84,36.84,36.8,36.83,12100.0,23.7098,23.7098,23.684,23.7033,12100.0
2013-05-01 12:15:00,36.84,36.86,36.83,36.84,11300.0,23.7098,23.7226,23.7033,23.7098,11300.0
2013-05-01 12:20:00,36.84,36.88,36.84,36.88,8600.0,23.7098,23.7355,23.7098,23.7355,8600.0
2013-05-01 12:25:00,36.88,36.88,36.86,36.87,5500.0,23.7355,23.7355,23.7226,23.7291,5500.0
2013-05-01 12:30:00,36.87,36.92,36.87,36.91,14700.0,23.7291,23.7612,23.7291,23.7548,14700.0
2013-05-01 12:35:00,36.92,36.92,36.91,36.91,1400.0,23.7612,23.7612,23.7548,23.7548,1400.0
2013-05-01 12:40:00,36.91,36.94,36.91,36.93,13100.0,23.7548,23.7741,23.7548,23.7677,13100.0
2013-05-01 12:45:00,36.93,36.94,36.88,36.89,11600.0,23.7677,23.7741,23.7355,23.7419,11600.0
2013-05-01 12:50:00,36.89,36.89,36.84,36.87,14700.0,23.7419,23.7419,23.7098,23.7291,14700.0
2013-05-01 12:55:00,36.87,36.87,36.82,36.82,21300.0,23.7291,23.7291,23.6969,23.6969,21300.0
2013-05-01 13:00:00,36.81,36.84,36.81,36.82,15100.0,23.6905,23.7098,23.6905,23.6969,15100.0
2013-05-01 13:05:00,36.81,36.83,36.78,36.78,19700.0,23.6905,23.7033,23.6711,23.6711,19700.0
2013-05-01 13:10:00,36.76,36.79,36.76,36.77,24200.0,23.6583,23.6776,23.6583,23.6647,24200.0
2013-05-01 13:15:00,36.77,36.78,36.72,36.77,22300.0,23.6647,23.6711,23.6325,23.6647,22300.0
2013-05-01 13:20:00,36.78,36.82,36.76,36.82,16300.0,23.6711,23.6969,23.6583,23.6969,16300.0
2013-05-01 13:25:00,36.82,36.87,36.82,36.86,14000.0,23.6969,23.7291,23.6969,23.7226,14000.0
2013-05-01 13:30:00,36.86,36.88,36.82,36.87,17200.0,23.7226,23.7355,23.6969,23.7291,17200.0
2013-05-01 13:35:00,36.86,36.86,36.81,36.84,14400.0,23.7226,23.7226,23.6905,23.7098,14400.0
2013-05-01 13:40:00,36.84,36.84,36.8,36.82,36200.0,23.7098,23.7098,23.684,23.6969,36200.0
2013-05-01 13:45:00,36.81,36.85,36.8,36.85,16500.0,23.6905,23.7162,23.684,23.7162,16500.0
2013-05-01 13:50:00,36.85,36.85,36.82,36.84,16500.0,23.7162,23.7162,23.6969,23.7098,16500.0
2013-05-01 13:55:00,36.84,36.88,36.84,36.84,13700.0,23.7098,23.7355,23.7098,23.7098,13700.0
2013-05-01 14:00:00,36.85,36.9,36.8,36.86,31300.0,23.7162,23.7484,23.684,23.7226,31300.0
2013-05-01 14:05:00,36.87,36.88,36.84,36.87,17100.0,23.7291,23.7355,23.7098,23.7291,17100.0
2013-05-01 14:10:00,36.87,36.88,36.81,36.88,40200.0,23.7291,23.7355,23.6905,23.7355,40200.0
2013-05-01 14:15:00,36.87,36.87,36.85,36.86,17800.0,23.7291,23.7291,23.7162,23.7226,17800.0
2013-05-01 14:20:00,36.86,36.93,36.86,36.92,38800.0,23.7226,23.7677,23.7226,23.7612,38800.0
2013-05-01 14:25:00,36.93,36.94,36.87,36.9,19400.0,23.7677,23.7741,23.7291,23.7484,19400.0
2013-05-01 14:30:00,36.9,36.92,36.89,36.91,24100.0,23.7484,23.7612,23.7419,23.7548,24100.0
2013-05-01 14:35:00,36.91,36.91,36.88,36.88,23100.0,23.7548,23.7548,23.7355,23.7355,23100.0
2013-05-01 14:40:00,36.89,36.9,36.88,36.89,13500.0,23.7419,23.7484,23.7355,23.7419,13500.0
2013-05-01 14:45:00,36.88,36.91,36.87,36.89,21200.0,23.7355,23.7548,23.7291,23.7419,21200.0
2013-05-01 14:50:00,36.88,36.88,36.83,36.84,26500.0,23.7355,23.7355,23.7033,23.7098,26500.0
2013-05-01 14:55:00,36.84,36.84,36.81,36.83,19300.0,23.7098,23.7098,23.6905,23.7033,19300.0
2013-05-01 15:00:00,36.83,36.83,36.77,36.78,15400.0,23.7033,23.7033,23.6647,23.6711,15400.0
2013-05-01 15:05:00,36.78,36.78,36.72,36.73,40300.0,23.6711,23.6711,23.6325,23.639,40300.0
2013-05-01 15:10:00,36.73,36.74,36.67,36.67,34900.0,23.639,23.6454,23.6004,23.6004,34900.0
2013-05-01 15:15:00,36.68,36.73,36.66,36.73,27100.0,23.6068,23.639,23.5939,23.639,27100.0
2013-05-01 15:20:00,36.73,36.73,36.64,36.64,35900.0,23.639,23.639,23.581,23.581,35900.0
2013-05-01 15:25:00,36.65,36.67,36.62,36.66,40400.0,23.5875,23.6004,23.5682,23.5939,40400.0
2013-05-01 15:30:00,36.67,36.7,36.66,36.69,45700.0,23.6004,23.6197,23.5939,23.6132,45700.0
2013-05-01 15:35:00,36.7,36.71,36.67,36.68,29300.0,23.6197,23.6261,23.6004,23.6068,29300.0
2013-05-01 15:40:00,36.68,36.68,36.61,36.61,31500.0,23.6068,23.6068,23.5617,23.5617,31500.0
2013-05-01 15:45:00,36.61,36.65,36.59,36.62,41100.0,23.5617,23.5875,23.5489,23.5682,41100.0
2013-05-01 15:50:00,36.6,36.64,36.59,36.6,47300.0,23.5553,23.581,23.5489,23.5553,47300.0
2013-05-01 15:55:00,36.59,36.63,36.58,36.59,101500.0,23.5489,23.5746,23.5424,23.5489,101500.0
2013-05-02 09:30:00,36.71,36.71,36.33,36.44,89900.0,23.6261,23.6261,23.3815,23.4523,89900.0
2013-05-02 09:35:00,36.46,36.64,36.46,36.51,33400.0,23.4652,23.581,23.4652,23.4974,33400.0
2013-05-02 09:40:00,36.51,36.51,36.44,36.47,27600.0,23.4974,23.4974,23.4523,23.4716,27600.0
2013-05-02 09:45:00,36.48,36.5,36.43,36.48,40200.0,23.4781,23.4909,23.4459,23.4781,40200.0
2013-05-02 09:50:00,36.47,36.51,36.39,36.45,55000.0,23.4716,23.4974,23.4201,23.4588,55000.0
2013-05-02 09:55:00,36.46,36.52,36.46,36.48,30800.0,23.4652,23.5038,23.4652,23.4781,30800.0
2013-05-02 10:00:00,36.49,36.6,36.45,36.6,59300.0,23.4845,23.5553,23.4588,23.5553,59300.0
2013-05-02 10:05:00,36.59,36.64,36.57,36.62,74800.0,23.5489,23.581,23.536,23.5682,74800.0
2013-05-02 10:10:00,36.61,36.65,36.6,36.64,30600.0,23.5617,23.5875,23.5553,23.581,30600.0
2013-05-02 10:15:00,36.65,36.7,36.63,36.67,32100.0,23.5875,23.6197,23.5746,23.6004,32100.0
2013-05-02 10:20:00,36.68,36.68,36.6,36.6,20800.0,23.6068,23.6068,23.5553,23.5553,20800.0
2013-05-02 10:25:00,36.6,36.61,36.53,36.54,28300.0,23.5553,23.5617,23.5102,23.5167,28300.0
2013-05-02 10:30:00,36.54,36.56,36.5,36.53,34300.0,23.5167,23.5296,23.4909,23.5102,34300.0
2013-05-02 10:35:00,36.54,36.54,36.47,36.47,25200.0,23.5167,23.5167,23.4716,23.4716,25200.0
2013-05-02 10:40:00,36.47,36.48,36.41,36.43,43000.0,23.4716,23.4781,23.433,23.4459,43000.0
2013-05-02 10:45:00,36.43,36.44,36.36,36.38,53200.0,23.4459,23.4523,23.4008,23.4137,53200.0
2013-05-02 10:50:00,36.38,36.41,36.36,36.4,29900.0,23.4137,23.433,23.4008,23.4266,29900.0
2013-05-02 10:55:00,36.4,36.41,36.36,36.38,21600.0,23.4266,23.433,23.4008,23.4137,21600.0
2013-05-02 11:00:00,36.37,36.4,36.37,36.38,15000.0,23.4073,23.4266,23.4073,23.4137,15000.0
2013-05-02 11:05:00,36.38,36.4,36.36,36.39,29800.0,23.4137,23.4266,23.4008,23.4201,29800.0
2013-05-02 11:10:00,36.39,36.44,36.39,36.44,72000.0,23.4201,23.4523,23.4201,23.4523,72000.0
2013-05-02 11:15:00,36.44,36.51,36.43,36.5,16100.0,23.4523,23.4974,23.4459,23.4909,16100.0
2013-05-02 11:20:00,36.5,36.55,36.48,36.53,55900.0,23.4909,23.5231,23.4781,23.5102,55900.0
2013-05-02 11:25:00,36.53,36.54,36.49,36.51,15100.0,23.5102,23.5167,23.4845,23.4974,15100.0
2013-05-02 11:30:00,36.52,36.53,36.45,36.45,21700.0,23.5038,23.5102,23.4588,23.4588,21700.0
2013-05-02 11:35:00,36.44,36.44,36.39,36.39,18500.0,23.4523,23.4523,23.4201,23.4201,18500.0
2013-05-02 11:40:00,36.4,36.43,36.39,36.43,13600.0,23.4266,23.4459,23.4201,23.4459,13600.0
2013-05-02 11:45:00,36.43,36.45,36.4,36.44,24700.0,23.4459,23.4588,23.4266,23.4523,24700.0
2013-05-02 11:50:00,36.45,36.47,36.43,36.44,22900.0,23.4588,23.4716,23.4459,23.4523,22900.0
2013-05-02 11:55:00,36.45,36.45,36.41,36.42,11700.0,23.4588,23.4588,23.433,23.4395,11700.0
2013-05-02 12:00:00,36.42,36.45,36.41,36.44,30900.0,23.4395,23.4588,23.433,23.4523,30900.0
2013-05-02 12:05:00,36.44,36.44,36.36,36.37,12300.0,23.4523,23.4523,23.4008,23.4073,12300.0
2013-05-02 12:10:00,36.37,36.38,36.35,36.35,14100.0,23.4073,23.4137,23.3944,23.3944,14100.0
2013-05-02 12:15:00,36.36,36.36,36.32,36.33,15300.0,23.4008,23.4008,23.3751,23.3815,15300.0
2013-05-02 12:20:00,36.34,36.34,36.3,36.31,12800.0,23.388,23.388,23.3622,23.3687,12800.0
2013-05-02 12:25:00,36.31,36.36,36.31,36.36,12700.0,23.3687,23.4008,23.3687,23.4008,12700.0
2013-05-02 12:30:00,36.36,36.38,36.35,36.35,19600.0,23.4008,23.4137,23.3944,23.3944,19600.0
2013-05-02 12:35:00,36.35,36.4,36.35,36.38,11300.0,23.3944,23.4266,23.3944,23.4137,11300.0
2013-05-02 12:40:00,36.39,36.4,36.36,36.36,25300.0,23.4201,23.4266,23.4008,23.4008,25300.0
2013-05-02 12:45:00,36.36,36.36,36.34,36.34,7300.0,23.4008,23.4008,23.388,23.388,7300.0
2013-05-02 12:50:00,36.34,36.35,36.34,36.34,4400.0,23.388,23.3944,23.388,23.388,4400.0
2013-05-02 12:55:00,36.34,36.36,36.33,36.36,27200.0,23.388,23.4008,23.3815,23.4008,27200.0
2013-05-02 13:00:00,36.36,36.37,36.34,36.34,13000.0,23.4008,23.4073,23.388,23.388,13000.0
2013-05-02 13:05:00,36.35,36.37,36.34,36.36,13600.0,23.3944,23.4073,23.388,23.4008,13600.0
2013-05-02 13:10:00,36.36,36.37,36.31,36.32,20000.0,23.4008,23.4073,23.3687,23.3751,20000.0
2013-05-02 13:15:00,36.32,36.34,36.31,36.33,17700.0,23.3751,23.388,23.3687,23.3815,17700.0
2013-05-02 13:20:00,36.33,36.35,36.32,36.33,10800.0,23.3815,23.3944,23.3751,23.3815,10800.0
2013-05-02 13:25:00,36.34,36.38,36.33,36.36,20900.0,23.388,23.4137,23.3815,23.4008,20900.0
2013-05-02 13:30:00,36.35,36.41,36.34,36.41,13100.0,23.3944,23.433,23.388,23.433,13100.0
2013-05-02 13:35:00,36.41,36.41,36.38,36.41,14100.0,23.433,23.433,23.4137,23.433,14100.0
2013-05-02 13:40:00,36.41,36.42,36.39,36.4,17700.0,23.433,23.4395,23.4201,23.4266,17700.0
2013-05-02 13:45:00,36.41,36.44,36.41,36.44,13100.0,23.433,23.4523,23.433,23.4523,13100.0
2013-05-02 13:50:00,36.44,36.45,36.43,36.45,36600.0,23.4523,23.4588,23.4459,23.4588,36600.0
2013-05-02 13:55:00,36.45,36.45,36.44,36.45,25000.0,23.4588,23.4588,23.4523,23.4588,25000.0
2013-05-02 14:00:00,36.45,36.47,36.45,36.47,13800.0,23.4588,23.4716,23.4588,23.4716,13800.0
2013-05-02 14:05:00,36.46,36.47,36.44,36.45,17900.0,23.4652,23.4716,23.4523,23.4588,17900.0
2013-05-02 14:10:00,36.45,36.47,36.45,36.47,10200.0,23.4588,23.4716,23.4588,23.4716,10200.0
2013-05-02 14:15:00,36.47,36.48,36.45,36.48,14800.0,23.4716,23.4781,23.4588,23.4781,14800.0
2013-05-02 14:20:00,36.48,36.49,36.47,36.48,20300.0,23.4781,23.4845,23.4716,23.4781,20300.0
2013-05-02 14:25:00,36.48,36.52,36.47,36.51,20900.0,23.4781,23.5038,23.4716,23.4974,20900.0
2013-05-02 14:30:00,36.52,36.53,36.5,36.51,15800.0,23.5038,23.5102,23.4909,23.4974,15800.0
2013-05-02 14:35:00,36.52,36.54,36.52,36.53,10700.0,23.5038,23.5167,23.5038,23.5102,10700.0
2013-05-02 14:40:00,36.53,36.53,36.5,36.51,10800.0,23.5102,23.5102,23.4909,23.4974,10800.0
2013-05-02 14:45:00,36.52,36.54,36.5,36.5,24100.0,23.5038,23.5167,23.4909,23.4909,24100.0
2013-05-02 14:50:00,36.51,36.51,36.49,36.51,14500.0,23.4974,23.4974,23.4845,23.4974,14500.0
2013-05-02 14:55:00,36.51,36.51,36.48,36.49,20900.0,23.4974,23.4974,23.4781,23.4845,20900.0
2013-05-02 15:00:00,36.5,36.55,36.49,36.53,17900.0,23.4909,23.5231,23.4845,23.5102,17900.0
2013-05-02 15:05:00,36.52,36.52,36.48,36.49,18400.0,23.5038,23.5038,23.4781,23.4845,18400.0
2013-05-02 15:10:00,36.5,36.53,36.49,36.51,22700.0,23.4909,23.5102,23.4845,23.4974,22700.0
2013-05-02 15:15:00,36.51,36.53,36.51,36.52,26500.0,23.4974,23.5102,23.4974,23.5038,26500.0
2013-05-02 15:20:00,36.53,36.53,36.47,36.48,26600.0,23.5102,23.5102,23.4716,23.4781,26600.0
2013-05-02 15:25:00,36.48,36.48,36.47,36.47,12500.0,23.4781,23.4781,23.4716,23.4716,12500.0
2013-05-02 15:30:00,36.48,36.48,36.47,36.48,28700.0,23.4781,23.4781,23.4716,23.4781,28700.0
2013-05-02 15:35:00,36.48,36.48,36.47,36.48,23300.0,23.4781,23.4781,23.4716,23.4781,23300.0
2013-05-02 15:40:00,36.47,36.48,36.47,36.48,20200.0,23.4716,23.4781,23.4716,23.4781,20200.0
2013-05-02 15:45:00,36.48,36.48,36.47,36.48,74800.0,23.4781,23.4781,23.4716,23.4781,74800.0
2013-05-02 15:50:00,36.48,36.48,36.46,36.46,64100.0,23.4781,23.4781,23.4652,23.4652,64100.0
2013-05-02 15:55:00,36.46,36.5,36.45,36.49,238800.0,23.4652,23.4909,23.4588,23.4845,238800.0
2013-05-03 09:30:00,36.59,36.75,36.59,36.68,52700.0,23.5489,23.6518,23.5489,23.6068,52700.0
2013-05-03 09:35:00,36.71,36.78,36.7,36.77,51900.0,23.6261,23.6711,23.6197,23.6647,51900.0
2013-05-03 09:40:00,36.76,36.79,36.72,36.75,23600.0,23.6583,23.6776,23.6325,23.6518,23600.0
2013-05-03 09:45:00,36.77,36.77,36.69,36.71,14300.0,23.6647,23.6647,23.6132,23.6261,14300.0
2013-05-03 09:50:00,36.71,36.72,36.67,36.67,23800.0,23.6261,23.6325,23.6004,23.6004,23800.0
2013-05-03 09:55:00,36.67,36.69,36.59,36.64,19900.0,23.6004,23.6132,23.5489,23.581,19900.0
2013-05-03 10:00:00,36.65,36.66,36.51,36.54,24800.0,23.5875,23.5939,23.4974,23.5167,24800.0
2013-05-03 10:05:00,36.55,36.63,36.54,36.6,22400.0,23.5231,23.5746,23.5167,23.5553,22400.0
2013-05-03 10:10:00,36.59,36.59,36.55,36.55,17000.0,23.5489,23.5489,23.5231,23.5231,17000.0
2013-05-03 10:15:00,36.55,36.56,36.53,36.55,26100.0,23.5231,23.5296,23.5102,23.5231,26100.0
2013-05-03 10:20:00,36.53,36.6,36.53,36.57,73900.0,23.5102,23.5553,23.5102,23.536,73900.0
2013-05-03 10:25:00,36.58,36.58,36.47,36.47,33100.0,23.5424,23.5424,23.4716,23.4716,33100.0
2013-05-03 10:30:00,36.48,36.5,36.47,36.48,22400.0,23.4781,23.4909,23.4716,23.4781,22400.0
2013-05-03 10:35:00,36.48,36.49,36.45,36.45,43500.0,23.4781,23.4845,23.4588,23.4588,43500.0
2013-05-03 10:40:00,36.45,36.47,36.42,36.43,135500.0,23.4588,23.4716,23.4395,23.4459,135500.0
2013-05-03 10:45:00,36.43,36.43,36.37,36.37,32200.0,23.4459,23.4459,23.4073,23.4073,32200.0
2013-05-03 10:50:00,36.37,36.38,36.34,36.34,35600.0,23.4073,23.4137,23.388,23.388,35600.0
2013-05-03 10:55:00,36.35,36.36,36.33,36.35,35500.0,23.3944,23.4008,23.3815,23.3944,35500.0
2013-05-03 11:00:00,36.36,36.41,36.35,36.37,45100.0,23.4008,23.433,23.3944,23.4073,45100.0
2013-05-03 11:05:00,36.38,36.38,36.34,36.35,26500.0,23.4137,23.4137,23.388,23.3944,26500.0
2013-05-03 11:10:00,36.35,36.36,36.33,36.34,12200.0,23.3944,23.4008,23.3815,23.388,12200.0
2013-05-03 11:15:00,36.33,36.35,36.3,36.3,37700.0,23.3815,23.3944,23.3622,23.3622,37700.0
2013-05-03 11:20:00,36.3,36.32,36.3,36.3,21100.0,23.3622,23.3751,23.3622,23.3622,21100.0
2013-05-03 11:25:00,36.3,36.3,36.28,36.28,15000.0,23.3622,23.3622,23.3494,23.3494,15000.0
2013-05-03 11:30:00,36.28,36.3,36.28,36.3,63700.0,23.3494,23.3622,23.3494,23.3622,63700.0
2013-05-03 11:35:00,36.3,36.31,36.29,36.3,16000.0,23.3622,23.3687,23.3558,23.3622,16000.0
2013-05-03 11:40:00,36.3,36.32,36.29,36.31,16400.0,23.3622,23.3751,23.3558,23.3687,16400.0
2013-05-03 11:45:00,36.31,36.32,36.3,36.3,11200.0,23.3687,23.3751,23.3622,23.3622,11200.0
2013-05-03 11:50:00,36.3,36.32,36.3,36.3,30200.0,23.3622,23.3751,23.3622,23.3622,30200.0
2013-05-03 11:55:00,36.3,36.34,36.3,36.34,9900.0,23.3622,23.388,23.3622,23.388,9900.0
2013-05-03 12:00:00,36.34,36.39,36.34,36.38,12100.0,23.388,23.4201,23.388,23.4137,12100.0
2013-05-03 12:05:00,36.38,36.39,36.38,36.38,12000.0,23.4137,23.4201,23.4137,23.4137,12000.0
2013-05-03 12:10:00,36.39,36.41,36.39,36.41,12400.0,23.4201,23.433,23.4201,23.433,12400.0
2013-05-03 12:15:00,36.41,36.44,36.4,36.41,37600.0,23.433,23.4523,23.4266,23.433,37600.0
2013-05-03 12:20:00,36.42,36.46,36.42,36.46,9300.0,23.4395,23.4652,23.4395,23.4652,9300.0
2013-05-03 12:25:00,36.46,36.46,36.45,36.46,11000.0,23.4652,23.4652,23.4588,23.4652,11000.0
2013-05-03 12:30:00,36.46,36.47,36.44,36.47,14100.0,23.4652,23.4716,23.4523,23.4716,14100.0
2013-05-03 12:35:00,36.46,36.49,36.46,36.48,8700.0,23.4652,23.4845,23.4652,23.4781,8700.0
2013-05-03 12:40:00,36.47,36.48,36.47,36.47,7500.0,23.4716,23.4781,23.4716,23.4716,7500.0
2013-05-03 12:45:00,36.47,36.48,36.46,36.47,4100.0,23.4716,23.4781,23.4652,23.4716,4100.0
2013-05-03 12:50:00,36.48,36.48,36.47,36.47,16500.0,23.4781,23.4781,23.4716,23.4716,16500.0
2013-05-03 12:55:00,36.48,36.5,36.47,36.49,9700.0,23.4781,23.4909,23.4716,23.4845,9700.0
2013-05-03 13:00:00,36.49,36.52,36.48,36.51,13600.0,23.4845,23.5038,23.4781,23.4974,13600.0
2013-05-03 13:05:00,36.51,36.51,36.5,36.5,21700.0,23.4974,23.4974,23.4909,23.4909,21700.0
2013-05-03 13:10:00,36.5,36.51,36.48,36.5,18500.0,23.4909,23.4974,23.4781,23.4909,18500.0
2013-05-03 13:15:00,36.51,36.51,36.49,36.49,23200.0,23.4974,23.4974,23.4845,23.4845,23200.0
2013-05-03 13:20:00,36.49,36.5,36.49,36.49,2600.0,23.4845,23.4909,23.4845,23.4845,2600.0
2013-05-03 13:25:00,36.49,36.5,36.47,36.48,22900.0,23.4845,23.4909,23.4716,23.4781,22900.0
2013-05-03 13:30:00,36.48,36.5,36.48,36.5,11400.0,23.4781,23.4909,23.4781,23.4909,11400.0
2013-05-03 13:35:00,36.49,36.5,36.49,36.49,8000.0,23.4845,23.4909,23.4845,23.4845,8000.0
2013-05-03 13:40:00,36.49,36.52,36.49,36.49,43000.0,23.4845,23.5038,23.4845,23.4845,43000.0
2013-05-03 13:45:00,36.5,36.51,36.49,36.49,14000.0,23.4909,23.4974,23.4845,23.4845,14000.0
2013-05-03 13:50:00,36.49,36.5,36.49,36.49,7400.0,23.4845,23.4909,23.4845,23.4845,7400.0
2013-05-03 13:55:00,36.5,36.51,36.49,36.5,26300.0,23.4909,23.4974,23.4845,23.4909,26300.0
2013-05-03 14:00:00,36.5,36.5,36.47,36.48,16600.0,23.4909,23.4909,23.4716,23.4781,16600.0
2013-05-03 14:05:00,36.48,36.5,36.46,36.46,27500.0,23.4781,23.4909,23.4652,23.4652,27500.0
2013-05-03 14:10:00,36.46,36.46,36.41,36.41,14400.0,23.4652,23.4652,23.433,23.433,14400.0
2013-05-03 14:15:00,36.41,36.41,36.33,36.33,23700.0,23.433,23.433,23.3815,23.3815,23700.0
2013-05-03 14:20:00,36.34,36.35,36.31,36.31,20000.0,23.388,23.3944,23.3687,23.3687,20000.0
2013-05-03 14:25:00,36.31,36.35,36.3,36.32,37200.0,23.3687,23.3944,23.3622,23.3751,37200.0
2013-05-03 14:30:00,36.33,36.33,36.3,36.31,49000.0,23.3815,23.3815,23.3622,23.3687,49000.0
2013-05-03 14:35:00,36.31,36.33,36.29,36.3,23700.0,23.3687,23.3815,23.3558,23.3622,23700.0
2013-05-03 14:40:00,36.29,36.3,36.26,36.29,28700.0,23.3558,23.3622,23.3365,23.3558,28700.0
2013-05-03 14:45:00,36.28,36.31,36.27,36.29,33100.0,23.3494,23.3687,23.3429,23.3558,33100.0
2013-05-03 14:50:00,36.29,36.32,36.28,36.31,16000.0,23.3558,23.3751,23.3494,23.3687,16000.0
2013-05-03 14:55:00,36.32,36.33,36.32,36.32,7300.0,23.3751,23.3815,23.3751,23.3751,7300.0
2013-05-03 15:00:00,36.33,36.33,36.26,36.26,43500.0,23.3815,23.3815,23.3365,23.3365,43500.0
2013-05-03 15:05:00,36.25,36.27,36.25,36.25,29500.0,23.33,23.3429,23.33,23.33,29500.0
2013-05-03 15:10:00,36.25,36.26,36.21,36.21,33800.0,23.33,23.3365,23.3043,23.3043,33800.0
2013-05-03 15:15:00,36.22,36.22,36.19,36.22,34400.0,23.3107,23.3107,23.2914,23.3107,34400.0
2013-05-03 15:20:00,36.23,36.24,36.23,36.23,5600.0,23.3172,23.3236,23.3172,23.3172,5600.0
2013-05-03 15:25:00,36.23,36.24,36.22,36.23,34000.0,23.3172,23.3236,23.3107,23.3172,34000.0
2013-05-03 15:30:00,36.22,36.29,36.22,36.28,47100.0,23.3107,23.3558,23.3107,23.3494,47100.0
2013-05-03 15:35:00,36.29,36.31,36.29,36.29,43100.0,23.3558,23.3687,23.3558,23.3558,43100.0
2013-05-03 15:40:00,36.28,36.31,36.27,36.31,35800.0,23.3494,23.3687,23.3429,23.3687,35800.0
2013-05-03 15:45:00,36.31,36.38,36.31,36.38,44000.0,23.3687,23.4137,23.3687,23.4137,44000.0
2013-05-03 15:50:00,36.38,36.38,36.32,36.33,62100.0,23.4137,23.4137,23.3751,23.3815,62100.0
2013-05-03 15:55:00,36.33,36.33,36.25,36.27,191200.0,23.3815,23.3815,23.33,23.3429,191200.0
2013-05-06 09:30:00,36.23,36.29,36.09,36.24,64300.0,23.3172,23.3558,23.2271,23.3236,64300.0
2013-05-06 09:35:00,36.24,36.24,36.12,36.14,76100.0,23.3236,23.3236,23.2464,23.2592,76100.0
2013-05-06 09:40:00,36.14,36.17,36.02,36.02,39200.0,23.2592,23.2786,23.182,23.182,39200.0
2013-05-06 09:45:00,36.04,36.04,35.88,35.9,37800.0,23.1949,23.1949,23.0919,23.1048,37800.0
2013-05-06 09:50:00,35.9,35.95,35.86,35.88,36600.0,23.1048,23.137,23.079,23.0919,36600.0
2013-05-06 09:55:00,35.88,35.9,35.81,35.81,35300.0,23.0919,23.1048,23.0469,23.0469,35300.0
2013-05-06 10:00:00,35.82,35.89,35.81,35.86,41600.0,23.0533,23.0984,23.0469,23.079,41600.0
2013-05-06 10:05:00,35.87,35.89,35.8,35.81,30800.0,23.0855,23.0984,23.0404,23.0469,30800.0
2013-05-06 10:10:00,35.81,35.9,35.81,35.88,22200.0,23.0469,23.1048,23.0469,23.0919,22200.0
2013-05-06 10:15:00,35.88,35.89,35.82,35.83,36500.0,23.0919,23.0984,23.0533,23.0597,36500.0
2013-05-06 10:20:00,35.82,35.83,35.75,35.75,49900.0,23.0533,23.0597,23.0082,23.0082,49900.0
2013-05-06 10:25:00,35.75,35.78,35.74,35.77,41700.0,23.0082,23.0276,23.0018,23.0211,41700.0
2013-05-06 10:30:00,35.77,35.82,35.77,35.81,22000.0,23.0211,23.0533,23.0211,23.0469,22000.0
2013-05-06 10:35:00,35.82,35.83,35.75,35.75,15000.0,23.0533,23.0597,23.0082,23.0082,15000.0
2013-05-06 10:40:00,35.75,35.75,35.68,35.68,31100.0,23.0082,23.0082,22.9632,22.9632,31100.0
2013-05-06 10:45:00,35.69,35.73,35.69,35.69,21300.0,22.9696,22.9954,22.9696,22.9696,21300.0
2013-05-06 10:50:00,35.69,35.69,35.66,35.69,25500.0,22.9696,22.9696,22.9503,22.9696,25500.0
2013-05-06 10:55:00,35.69,35.8,35.69,35.77,19300.0,22.9696,23.0404,22.9696,23.0211,19300.0
2013-05-06 11:00:00,35.77,35.78,35.74,35.74,16300.0,23.0211,23.0276,23.0018,23.0018,16300.0
2013-05-06 11:05:00,35.75,35.77,35.7,35.7,17400.0,23.0082,23.0211,22.9761,22.9761,17400.0
2013-05-06 11:10:00,35.7,35.71,35.61,35.61,35300.0,22.9761,22.9825,22.9181,22.9181,35300.0
2013-05-06 11:15:00,35.61,35.65,35.6,35.65,28600.0,22.9181,22.9439,22.9117,22.9439,28600.0
2013-05-06 11:20:00,35.64,35.69,35.64,35.69,27700.0,22.9375,22.9696,22.9375,22.9696,27700.0
2013-05-06 11:25:00,35.7,35.7,35.64,35.65,28900.0,22.9761,22.9761,22.9375,22.9439,28900.0
2013-05-06 11:30:00,35.65,35.66,35.61,35.61,28800.0,22.9439,22.9503,22.9181,22.9181,28800.0
2013-05-06 11:35:00,35.61,35.64,35.61,35.62,13700.0,22.9181,22.9375,22.9181,22.9246,13700.0
2013-05-06 11:40:00,35.62,35.62,35.61,35.62,9700.0,22.9246,22.9246,22.9181,22.9246,9700.0
2013-05-06 11:45:00,35.62,35.63,35.61,35.62,12300.0,22.9246,22.931,22.9181,22.9246,12300.0
2013-05-06 11:50:00,35.62,35.72,35.62,35.72,32000.0,22.9246,22.9889,22.9246,22.9889,32000.0
2013-05-06 11:55:00,35.72,35.73,35.67,35.67,31700.0,22.9889,22.9954,22.9568,22.9568,31700.0
2013-05-06 12:00:00,35.66,35.69,35.64,35.64,16000.0,22.9503,22.9696,22.9375,22.9375,16000.0
2013-05-06 12:05:00,35.64,35.64,35.62,35.64,13100.0,22.9375,22.9375,22.9246,22.9375,13100.0
2013-05-06 12:10:00,35.63,35.66,35.63,35.65,13900.0,22.931,22.9503,22.931,22.9439,13900.0
2013-05-06 12:15:00,35.65,35.68,35.65,35.68,11500.0,22.9439,22.9632,22.9439,22.9632,11500.0
2013-05-06 12:20:00,35.67,35.68,35.65,35.65,11900.0,22.9568,22.9632,22.9439,22.9439,11900.0
2013-05-06 12:25:00,35.66,35.66,35.62,35.62,10800.0,22.9503,22.9503,22.9246,22.9246,10800.0
2013-05-06 12:30:00,35.62,35.65,35.62,35.64,12300.0,22.9246,22.9439,22.9246,22.9375,12300.0
2013-05-06 12:35:00,35.63,35.64,35.61,35.61,7600.0,22.931,22.9375,22.9181,22.9181,7600.0
2013-05-06 12:40:00,35.62,35.63,35.61,35.61,11300.0,22.9246,22.931,22.9181,22.9181,11300.0
2013-05-06 12:45:00,35.62,35.62,35.61,35.61,10900.0,22.9246,22.9246,22.9181,22.9181,10900.0
2013-05-06 12:50:00,35.62,35.62,35.59,35.61,19900.0,22.9246,22.9246,22.9053,22.9181,19900.0
2013-05-06 12:55:00,35.61,35.63,35.59,35.62,24100.0,22.9181,22.931,22.9053,22.9246,24100.0
2013-05-06 13:00:00,35.62,35.63,35.59,35.59,15200.0,22.9246,22.931,22.9053,22.9053,15200.0
2013-05-06 13:05:00,35.59,35.6,35.55,35.55,20700.0,22.9053,22.9117,22.8795,22.8795,20700.0
2013-05-06 13:10:00,35.55,35.57,35.54,35.57,21700.0,22.8795,22.8924,22.8731,22.8924,21700.0
2013-05-06 13:15:00,35.56,35.57,35.54,35.54,16900.0,22.886,22.8924,22.8731,22.8731,16900.0
2013-05-06 13:20:00,35.54,35.58,35.54,35.58,17000.0,22.8731,22.8988,22.8731,22.8988,17000.0
2013-05-06 13:25:00,35.58,35.58,35.56,35.56,17000.0,22.8988,22.8988,22.886,22.886,17000.0
2013-05-06 13:30:00,35.56,35.59,35.56,35.57,20400.0,22.886,22.9053,22.886,22.8924,20400.0
2013-05-06 13:35:00,35.57,35.58,35.56,35.57,15100.0,22.8924,22.8988,22.886,22.8924,15100.0
2013-05-06 13:40:00,35.58,35.6,35.57,35.59,16600.0,22.8988,22.9117,22.8924,22.9053,16600.0
2013-05-06 13:45:00,35.6,35.66,35.59,35.65,45000.0,22.9117,22.9503,22.9053,22.9439,45000.0
2013-05-06 13:50:00,35.64,35.65,35.64,35.65,7300.0,22.9375,22.9439,22.9375,22.9439,7300.0
2013-05-06 13:55:00,35.65,35.65,35.62,35.64,12700.0,22.9439,22.9439,22.9246,22.9375,12700.0
2013-05-06 14:00:00,35.63,35.63,35.6,35.6,10400.0,22.931,22.931,22.9117,22.9117,10400.0
2013-05-06 14:05:00,35.6,35.61,35.59,35.6,10000.0,22.9117,22.9181,22.9053,22.9117,10000.0
2013-05-06 14:10:00,35.61,35.61,35.6,35.61,5900.0,22.9181,22.9181,22.9117,22.9181,5900.0
2013-05-06 14:15:00,35.61,35.61,35.6,35.61,7600.0,22.9181,22.9181,22.9117,22.9181,7600.0
2013-05-06 14:20:00,35.61,35.61,35.57,35.58,26100.0,22.9181,22.9181,22.8924,22.8988,26100.0
2013-05-06 14:25:00,35.58,35.59,35.54,35.55,20000.0,22.8988,22.9053,22.8731,22.8795,20000.0
2013-05-06 14:30:00,35.54,35.55,35.54,35.54,10900.0,22.8731,22.8795,22.8731,22.8731,10900.0
2013-05-06 14:35:00,35.54,35.55,35.51,35.55,26000.0,22.8731,22.8795,22.8538,22.8795,26000.0
2013-05-06 14:40:00,35.54,35.56,35.53,35.55,35900.0,22.8731,22.886,22.8667,22.8795,35900.0
2013-05-06 14:45:00,35.55,35.56,35.52,35.52,16800.0,22.8795,22.886,22.8602,22.8602,16800.0
2013-05-06 14:50:00,35.52,35.54,35.51,35.53,14100.0,22.8602,22.8731,22.8538,22.8667,14100.0
2013-05-06 14:55:00,35.53,35.55,35.53,35.53,20500.0,22.8667,22.8795,22.8667,22.8667,20500.0
2013-05-06 15:00:00,35.53,35.54,35.49,35.51,38100.0,22.8667,22.8731,22.8409,22.8538,38100.0
2013-05-06 15:05:00,35.52,35.57,35.51,35.57,38500.0,22.8602,22.8924,22.8538,22.8924,38500.0
2013-05-06 15:10:00,35.57,35.58,35.56,35.57,27400.0,22.8924,22.8988,22.886,22.8924,27400.0
2013-05-06 15:15:00,35.57,35.58,35.57,35.58,13500.0,22.8924,22.8988,22.8924,22.8988,13500.0
2013-05-06 15:20:00,35.58,35.58,35.55,35.55,35300.0,22.8988,22.8988,22.8795,22.8795,35300.0
2013-05-06 15:25:00,35.55,35.56,35.52,35.54,40100.0,22.8795,22.886,22.8602,22.8731,40100.0
2013-05-06 15:30:00,35.54,35.55,35.54,35.54,27400.0,22.8731,22.8795,22.8731,22.8731,27400.0
2013-05-06 15:35:00,35.55,35.55,35.51,35.53,52700.0,22.8795,22.8795,22.8538,22.8667,52700.0
2013-05-06 15:40:00,35.52,35.54,35.52,35.54,38000.0,22.8602,22.8731,22.8602,22.8731,38000.0
2013-05-06 15:45:00,35.53,35.55,35.51,35.51,80400.0,22.8667,22.8795,22.8538,22.8538,80400.0
2013-05-06 15:50:00,35.51,35.52,35.5,35.5,55800.0,22.8538,22.8602,22.8474,22.8474,55800.0
2013-05-06 15:55:00,35.5,35.51,35.43,35.44,220600.0,22.8474,22.8538,22.8023,22.8087,220600.0
2013-05-07 09:30:00,35.53,35.6,35.45,35.59,56900.0,22.8667,22.9117,22.8152,22.9053,56900.0
2013-05-07 09:35:00,35.62,35.62,35.52,35.6,22300.0,22.9246,22.9246,22.8602,22.9117,22300.0
2013-05-07 09:40:00,35.6,35.64,35.58,35.6,36400.0,22.9117,22.9375,22.8988,22.9117,36400.0
2013-05-07 09:45:00,35.61,35.62,35.54,35.54,25000.0,22.9181,22.9246,22.8731,22.8731,25000.0
2013-05-07 09:50:00,35.54,35.6,35.54,35.56,47700.0,22.8731,22.9117,22.8731,22.886,47700.0
2013-05-07 09:55:00,35.56,35.58,35.52,35.55,47400.0,22.886,22.8988,22.8602,22.8795,47400.0
2013-05-07 10:00:00,35.55,35.6,35.55,35.6,80600.0,22.8795,22.9117,22.8795,22.9117,80600.0
2013-05-07 10:05:00,35.59,35.59,35.53,35.54,42400.0,22.9053,22.9053,22.8667,22.8731,42400.0
2013-05-07 10:10:00,35.54,35.59,35.5,35.59,49300.0,22.8731,22.9053,22.8474,22.9053,49300.0
2013-05-07 10:15:00,35.59,35.59,35.52,35.53,90500.0,22.9053,22.9053,22.8602,22.8667,90500.0
2013-05-07 10:20:00,35.53,35.53,35.45,35.46,38600.0,22.8667,22.8667,22.8152,22.8216,38600.0
2013-05-07 10:25:00,35.46,35.47,35.38,35.42,50700.0,22.8216,22.828,22.7701,22.7959,50700.0
2013-05-07 10:30:00,35.42,35.48,35.41,35.47,32700.0,22.7959,22.8345,22.7894,22.828,32700.0
2013-05-07 10:35:00,35.48,35.49,35.44,35.47,21800.0,22.8345,22.8409,22.8087,22.828,21800.0
2013-05-07 10:40:00,35.47,35.51,35.47,35.47,29700.0,22.828,22.8538,22.828,22.828,29700.0
2013-05-07 10:45:00,35.47,35.47,35.41,35.43,25900.0,22.828,22.828,22.7894,22.8023,25900.0
2013-05-07 10:50:00,35.44,35.51,35.44,35.5,18600.0,22.8087,22.8538,22.8087,22.8474,18600.0
2013-05-07 10:55:00,35.5,35.5,35.45,35.45,28300.0,22.8474,22.8474,22.8152,22.8152,28300.0
2013-05-07 11:00:00,35.44,35.46,35.43,35.45,35900.0,22.8087,22.8216,22.8023,22.8152,35900.0
2013-05-07 11:05:00,35.46,35.51,35.46,35.48,42000.0,22.8216,22.8538,22.8216,22.8345,42000.0
2013-05-07 11:10:00,35.48,35.51,35.48,35.49,35500.0,22.8345,22.8538,22.8345,22.8409,35500.0
2013-05-07 11:15:00,35.48,35.6,35.42,35.53,132300.0,22.8345,22.9117,22.7959,22.8667,132300.0
2013-05-07 11:20:00,35.54,35.54,35.49,35.5,32600.0,22.8731,22.8731,22.8409,22.8474,32600.0
2013-05-07 11:25:00,35.49,35.5,35.47,35.49,13500.0,22.8409,22.8474,22.828,22.8409,13500.0
2013-05-07 11:30:00,35.49,35.52,35.47,35.52,30300.0,22.8409,22.8602,22.828,22.8602,30300.0
2013-05-07 11:35:00,35.52,35.55,35.52,35.54,29300.0,22.8602,22.8795,22.8602,22.8731,29300.0
2013-05-07 11:40:00,35.53,35.56,35.53,35.54,22900.0,22.8667,22.886,22.8667,22.8731,22900.0
2013-05-07 11:45:00,35.54,35.59,35.54,35.57,30800.0,22.8731,22.9053,22.8731,22.8924,30800.0
2013-05-07 11:50:00,35.57,35.62,35.57,35.61,41000.0,22.8924,22.9246,22.8924,22.9181,41000.0
2013-05-07 11:55:00,35.61,35.63,35.61,35.62,15800.0,22.9181,22.931,22.9181,22.9246,15800.0
2013-05-07 12:00:00,35.63,35.67,35.63,35.67,29500.0,22.931,22.9568,22.931,22.9568,29500.0
2013-05-07 12:05:00,35.67,35.7,35.64,35.7,33700.0,22.9568,22.9761,22.9375,22.9761,33700.0
2013-05-07 12:10:00,35.69,35.73,35.68,35.73,21900.0,22.9696,22.9954,22.9632,22.9954,21900.0
2013-05-07 12:15:00,35.73,35.76,35.73,35.76,15100.0,22.9954,23.0147,22.9954,23.0147,15100.0
2013-05-07 12:20:00,35.76,35.77,35.73,35.76,34100.0,23.0147,23.0211,22.9954,23.0147,34100.0
2013-05-07 12:25:00,35.75,35.76,35.73,35.76,24100.0,23.0082,23.0147,22.9954,23.0147,24100.0
2013-05-07 12:30:00,35.76,35.8,35.76,35.8,21500.0,23.0147,23.0404,23.0147,23.0404,21500.0
2013-05-07 12:35:00,35.8,35.81,35.78,35.8,25800.0,23.0404,23.0469,23.0276,23.0404,25800.0
2013-05-07 12:40:00,35.8,35.83,35.79,35.79,18600.0,23.0404,23.0597,23.034,23.034,18600.0
2013-05-07 12:45:00,35.8,35.8,35.77,35.79,25700.0,23.0404,23.0404,23.0211,23.034,25700.0
2013-05-07 12:50:00,35.8,35.82,35.8,35.82,13300.0,23.0404,23.0533,23.0404,23.0533,13300.0
2013-05-07 12:55:00,35.81,35.85,35.81,35.82,28500.0,23.0469,23.0726,23.0469,23.0533,28500.0
2013-05-07 13:00:00,35.82,35.82,35.75,35.79,31100.0,23.0533,23.0533,23.0082,23.034,31100.0
2013-05-07 13:05:00,35.79,35.82,35.79,35.81,15500.0,23.034,23.0533,23.034,23.0469,15500.0
2013-05-07 13:10:00,35.81,35.84,35.81,35.84,13600.0,23.0469,23.0662,23.0469,23.0662,13600.0
2013-05-07 13:15:00,35.84,35.87,35.84,35.85,18000.0,23.0662,23.0855,23.0662,23.0726,18000.0
2013-05-07 13:20:00,35.85,35.88,35.83,35.84,17900.0,23.0726,23.0919,23.0597,23.0662,17900.0
2013-05-07 13:25:00,35.83,35.86,35.82,35.86,13000.0,23.0597,23.079,23.0533,23.079,13000.0
2013-05-07 13:30:00,35.86,35.86,35.81,35.82,27300.0,23.079,23.079,23.0469,23.0533,27300.0
2013-05-07 13:35:00,35.81,35.83,35.79,35.82,32400.0,23.0469,23.0597,23.034,23.0533,32400.0
2013-05-07 13:40:00,35.82,35.83,35.79,35.8,33400.0,23.0533,23.0597,23.034,23.0404,33400.0
2013-05-07 13:45:00,35.8,35.82,35.79,35.82,22000.0,23.0404,23.0533,23.034,23.0533,22000.0
2013-05-07 13:50:00,35.82,35.82,35.76,35.76,31400.0,23.0533,23.0533,23.0147,23.0147,31400.0
2013-05-07 13:55:00,35.76,35.77,35.74,35.77,30100.0,23.0147,23.0211,23.0018,23.0211,30100.0
2013-05-07 14:00:00,35.77,35.78,35.75,35.75,22000.0,23.0211,23.0276,23.0082,23.0082,22000.0
2013-05-07 14:05:00,35.75,35.77,35.75,35.77,17700.0,23.0082,23.0211,23.0082,23.0211,17700.0
2013-05-07 14:10:00,35.77,35.77,35.74,35.75,44300.0,23.0211,23.0211,23.0018,23.0082,44300.0
2013-05-07 14:15:00,35.74,35.75,35.72,35.73,37700.0,23.0018,23.0082,22.9889,22.9954,37700.0
2013-05-07 14:20:00,35.73,35.74,35.7,35.7,22700.0,22.9954,23.0018,22.9761,22.9761,22700.0
2013-05-07 14:25:00,35.7,35.72,35.7,35.71,27300.0,22.9761,22.9889,22.9761,22.9825,27300.0
2013-05-07 14:30:00,35.71,35.72,35.69,35.69,23200.0,22.9825,22.9889,22.9696,22.9696,23200.0
2013-05-07 14:35:00,35.7,35.7,35.66,35.69,33600.0,22.9761,22.9761,22.9503,22.9696,33600.0
2013-05-07 14:40:00,35.7,35.75,35.7,35.75,20100.0,22.9761,23.0082,22.9761,23.0082,20100.0
2013-05-07 14:45:00,35.75,35.77,35.74,35.77,24600.0,23.0082,23.0211,23.0018,23.0211,24600.0
2013-05-07 14:50:00,35.77,35.77,35.74,35.75,25900.0,23.0211,23.0211,23.0018,23.0082,25900.0
2013-05-07 14:55:00,35.74,35.76,35.73,35.76,20200.0,23.0018,23.0147,22.9954,23.0147,20200.0
2013-05-07 15:00:00,35.76,35.77,35.73,35.73,22500.0,23.0147,23.0211,22.9954,22.9954,22500.0
2013-05-07 15:05:00,35.73,35.74,35.73,35.73,17100.0,22.9954,23.0018,22.9954,22.9954,17100.0
2013-05-07 15:10:00,35.73,35.74,35.68,35.7,80600.0,22.9954,23.0018,22.9632,22.9761,80600.0
2013-05-07 15:15:00,35.69,35.7,35.68,35.68,32400.0,22.9696,22.9761,22.9632,22.9632,32400.0
2013-05-07 15:20:00,35.69,35.71,35.69,35.7,63000.0,22.9696,22.9825,22.9696,22.9761,63000.0
2013-05-07 15:25:00,35.69,35.72,35.69,35.72,47000.0,22.9696,22.9889,22.9696,22.9889,47000.0
2013-05-07 15:30:00,35.72,35.72,35.71,35.72,33700.0,22.9889,22.9889,22.9825,22.9889,33700.0
2013-05-07 15:35:00,35.72,35.73,35.69,35.71,94100.0,22.9889,22.9954,22.9696,22.9825,94100.0
2013-05-07 15:40:00,35.7,35.72,35.7,35.71,37200.0,22.9761,22.9889,22.9761,22.9825,37200.0
2013-05-07 15:45:00,35.72,35.78,35.72,35.76,79300.0,22.9889,23.0276,22.9889,23.0147,79300.0
2013-05-07 15:50:00,35.77,35.77,35.73,35.74,137900.0,23.0211,23.0211,22.9954,23.0018,137900.0
2013-05-07 15:55:00,35.73,35.82,35.73,35.8,204800.0,22.9954,23.0533,22.9954,23.0404,204800.0
2013-05-08 09:30:00,35.73,35.94,35.71,35.9,70100.0,22.9954,23.1305,22.9825,23.1048,70100.0
2013-05-08 09:35:00,35.9,35.9,35.79,35.81,17500.0,23.1048,23.1048,23.034,23.0469,17500.0
2013-05-08 09:40:00,35.8,35.8,35.72,35.74,24900.0,23.0404,23.0404,22.9889,23.0018,24900.0
2013-05-08 09:45:00,35.74,35.74,35.68,35.68,36600.0,23.0018,23.0018,22.9632,22.9632,36600.0
2013-05-08 09:50:00,35.68,35.7,35.66,35.68,29800.0,22.9632,22.9761,22.9503,22.9632,29800.0
2013-05-08 09:55:00,35.67,35.68,35.6,35.61,27700.0,22.9568,22.9632,22.9117,22.9181,27700.0
2013-05-08 10:00:00,35.6,35.6,35.54,35.55,43800.0,22.9117,22.9117,22.8731,22.8795,43800.0
2013-05-08 10:05:00,35.55,35.57,35.52,35.57,57600.0,22.8795,22.8924,22.8602,22.8924,57600.0
2013-05-08 10:10:00,35.58,35.63,35.55,35.63,31800.0,22.8988,22.931,22.8795,22.931,31800.0
2013-05-08 10:15:00,35.63,35.65,35.61,35.63,23100.0,22.931,22.9439,22.9181,22.931,23100.0
2013-05-08 10:20:00,35.63,35.64,35.6,35.6,34000.0,22.931,22.9375,22.9117,22.9117,34000.0
2013-05-08 10:25:00,35.6,35.6,35.57,35.59,45300.0,22.9117,22.9117,22.8924,22.9053,45300.0
2013-05-08 10:30:00,35.59,35.62,35.57,35.62,31600.0,22.9053,22.9246,22.8924,22.9246,31600.0
2013-05-08 10:35:00,35.62,35.64,35.6,35.6,14100.0,22.9246,22.9375,22.9117,22.9117,14100.0
2013-05-08 10:40:00,35.61,35.62,35.58,35.59,21000.0,22.9181,22.9246,22.8988,22.9053,21000.0
2013-05-08 10:45:00,35.59,35.59,35.53,35.55,47900.0,22.9053,22.9053,22.8667,22.8795,47900.0
2013-05-08 10:50:00,35.55,35.56,35.54,35.54,20600.0,22.8795,22.886,22.8731,22.8731,20600.0
2013-05-08 10:55:00,35.54,35.55,35.52,35.55,23000.0,22.8731,22.8795,22.8602,22.8795,23000.0
2013-05-08 11:00:00,35.54,35.54,35.53,35.54,9300.0,22.8731,22.8731,22.8667,22.8731,9300.0
2013-05-08 11:05:00,35.54,35.54,35.51,35.52,22500.0,22.8731,22.8731,22.8538,22.8602,22500.0
2013-05-08 11:10:00,35.51,35.51,35.45,35.46,23300.0,22.8538,22.8538,22.8152,22.8216,23300.0
2013-05-08 11:15:00,35.45,35.48,35.45,35.47,31000.0,22.8152,22.8345,22.8152,22.828,31000.0
2013-05-08 11:20:00,35.47,35.49,35.47,35.47,15700.0,22.828,22.8409,22.828,22.828,15700.0
2013-05-08 11:25:00,35.47,35.48,35.45,35.45,20300.0,22.828,22.8345,22.8152,22.8152,20300.0
2013-05-08 11:30:00,35.45,35.45,35.42,35.42,26200.0,22.8152,22.8152,22.7959,22.7959,26200.0
2013-05-08 11:35:00,35.43,35.43,35.39,35.39,24000.0,22.8023,22.8023,22.7766,22.7766,24000.0
2013-05-08 11:40:00,35.39,35.4,35.39,35.4,8400.0,22.7766,22.783,22.7766,22.783,8400.0
2013-05-08 11:45:00,35.39,35.4,35.37,35.37,20600.0,22.7766,22.783,22.7637,22.7637,20600.0
2013-05-08 11:50:00,35.37,35.39,35.36,35.39,30300.0,22.7637,22.7766,22.7573,22.7766,30300.0
2013-05-08 11:55:00,35.4,35.43,35.39,35.42,18000.0,22.783,22.8023,22.7766,22.7959,18000.0
2013-05-08 12:00:00,35.42,35.42,35.4,35.42,15700.0,22.7959,22.7959,22.783,22.7959,15700.0
2013-05-08 12:05:00,35.41,35.42,35.39,35.39,8100.0,22.7894,22.7959,22.7766,22.7766,8100.0
2013-05-08 12:10:00,35.4,35.4,35.36,35.37,13200.0,22.783,22.783,22.7573,22.7637,13200.0
2013-05-08 12:15:00,35.36,35.45,35.36,35.45,157500.0,22.7573,22.8152,22.7573,22.8152,157500.0
2013-05-08 12:20:00,35.45,35.45,35.39,35.39,27800.0,22.8152,22.8152,22.7766,22.7766,27800.0
2013-05-08 12:25:00,35.39,35.39,35.36,35.37,34400.0,22.7766,22.7766,22.7573,22.7637,34400.0
2013-05-08 12:30:00,35.37,35.41,35.37,35.4,60400.0,22.7637,22.7894,22.7637,22.783,60400.0
2013-05-08 12:35:00,35.41,35.41,35.31,35.31,77600.0,22.7894,22.7894,22.7251,22.7251,77600.0
2013-05-08 12:40:00,35.31,35.31,35.28,35.28,14600.0,22.7251,22.7251,22.7058,22.7058,14600.0
2013-05-08 12:45:00,35.28,35.29,35.26,35.27,23700.0,22.7058,22.7122,22.6929,22.6993,23700.0
2013-05-08 12:50:00,35.26,35.28,35.25,35.28,47800.0,22.6929,22.7058,22.6865,22.7058,47800.0
2013-05-08 12:55:00,35.28,35.3,35.27,35.28,17000.0,22.7058,22.7186,22.6993,22.7058,17000.0
2013-05-08 13:00:00,35.28,35.29,35.28,35.28,12400.0,22.7058,22.7122,22.7058,22.7058,12400.0
2013-05-08 13:05:00,35.28,35.34,35.28,35.3,31800.0,22.7058,22.7444,22.7058,22.7186,31800.0
2013-05-08 13:10:00,35.3,35.3,35.28,35.28,7900.0,22.7186,22.7186,22.7058,22.7058,7900.0
2013-05-08 13:15:00,35.29,35.29,35.28,35.29,6600.0,22.7122,22.7122,22.7058,22.7122,6600.0
2013-05-08 13:20:00,35.29,35.29,35.28,35.28,8000.0,22.7122,22.7122,22.7058,22.7058,8000.0
2013-05-08 13:25:00,35.28,35.29,35.27,35.27,36600.0,22.7058,22.7122,22.6993,22.6993,36600.0
2013-05-08 13:30:00,35.27,35.31,35.26,35.3,35600.0,22.6993,22.7251,22.6929,22.7186,35600.0
2013-05-08 13:35:00,35.3,35.31,35.27,35.27,28100.0,22.7186,22.7251,22.6993,22.6993,28100.0
2013-05-08 13:40:00,35.27,35.27,35.21,35.21,92500.0,22.6993,22.6993,22.6607,22.6607,92500.0
2013-05-08 13:45:00,35.22,35.23,35.2,35.2,21400.0,22.6671,22.6736,22.6543,22.6543,21400.0
2013-05-08 13:50:00,35.2,35.21,35.19,35.2,30700.0,22.6543,22.6607,22.6478,22.6543,30700.0
2013-05-08 13:55:00,35.19,35.19,35.13,35.13,60400.0,22.6478,22.6478,22.6092,22.6092,60400.0
2013-05-08 14:00:00,35.13,35.14,35.11,35.12,33600.0,22.6092,22.6157,22.5964,22.6028,33600.0
2013-05-08 14:05:00,35.12,35.16,35.11,35.16,30100.0,22.6028,22.6285,22.5964,22.6285,30100.0
2013-05-08 14:10:00,35.15,35.16,35.14,35.15,26300.0,22.6221,22.6285,22.6157,22.6221,26300.0
2013-05-08 14:15:00,35.15,35.16,35.12,35.12,47600.0,22.6221,22.6285,22.6028,22.6028,47600.0
2013-05-08 14:20:00,35.12,35.13,35.09,35.13,28500.0,22.6028,22.6092,22.5835,22.6092,28500.0
2013-05-08 14:25:00,35.12,35.13,35.11,35.13,14400.0,22.6028,22.6092,22.5964,22.6092,14400.0
2013-05-08 14:30:00,35.12,35.17,35.12,35.17,23300.0,22.6028,22.635,22.6028,22.635,23300.0
2013-05-08 14:35:00,35.17,35.21,35.16,35.16,36100.0,22.635,22.6607,22.6285,22.6285,36100.0
2013-05-08 14:40:00,35.16,35.16,35.13,35.14,17000.0,22.6285,22.6285,22.6092,22.6157,17000.0
2013-05-08 14:45:00,35.14,35.15,35.11,35.14,26600.0,22.6157,22.6221,22.5964,22.6157,26600.0
2013-05-08 14:50:00,35.13,35.15,35.11,35.15,26700.0,22.6092,22.6221,22.5964,22.6221,26700.0
2013-05-08 14:55:00,35.14,35.15,35.13,35.14,25800.0,22.6157,22.6221,22.6092,22.6157,25800.0
2013-05-08 15:00:00,35.15,35.15,35.14,35.14,21400.0,22.6221,22.6221,22.6157,22.6157,21400.0
2013-05-08 15:05:00,35.15,35.15,35.13,35.15,43500.0,22.6221,22.6221,22.6092,22.6221,43500.0
2013-05-08 15:10:00,35.15,35.2,35.14,35.2,17700.0,22.6221,22.6543,22.6157,22.6543,17700.0
2013-05-08 15:15:00,35.2,35.21,35.19,35.2,26800.0,22.6543,22.6607,22.6478,22.6543,26800.0
2013-05-08 15:20:00,35.2,35.21,35.18,35.19,29900.0,22.6543,22.6607,22.6414,22.6478,29900.0
2013-05-08 15:25:00,35.18,35.21,35.18,35.18,23500.0,22.6414,22.6607,22.6414,22.6414,23500.0
2013-05-08 15:30:00,35.19,35.19,35.18,35.19,61200.0,22.6478,22.6478,22.6414,22.6478,61200.0
2013-05-08 15:35:00,35.18,35.24,35.18,35.23,287000.0,22.6414,22.68,22.6414,22.6736,287000.0
2013-05-08 15:40:00,35.24,35.27,35.21,35.21,92400.0,22.68,22.6993,22.6607,22.6607,92400.0
2013-05-08 15:45:00,35.22,35.27,35.22,35.27,54700.0,22.6671,22.6993,22.6671,22.6993,54700.0
2013-05-08 15:50:00,35.26,35.28,35.25,35.28,89000.0,22.6929,22.7058,22.6865,22.7058,89000.0
2013-05-08 15:55:00,35.28,35.31,35.27,35.31,228700.0,22.7058,22.7251,22.6993,22.7251,228700.0
2013-05-09 09:30:00,35.32,35.41,35.29,35.33,37300.0,22.7315,22.7894,22.7122,22.7379,37300.0
2013-05-09 09:35:00,35.32,35.37,35.26,35.37,30800.0,22.7315,22.7637,22.6929,22.7637,30800.0
2013-05-09 09:40:00,35.38,35.41,35.33,35.36,73500.0,22.7701,22.7894,22.7379,22.7573,73500.0
2013-05-09 09:45:00,35.35,35.37,35.32,35.35,36900.0,22.7508,22.7637,22.7315,22.7508,36900.0
2013-05-09 09:50:00,35.35,35.38,35.33,35.37,33800.0,22.7508,22.7701,22.7379,22.7637,33800.0
2013-05-09 09:55:00,35.36,35.38,35.35,35.36,46100.0,22.7573,22.7701,22.7508,22.7573,46100.0
2013-05-09 10:00:00,35.35,35.36,35.29,35.29,15700.0,22.7508,22.7573,22.7122,22.7122,15700.0
2013-05-09 10:05:00,35.28,35.3,35.25,35.27,25500.0,22.7058,22.7186,22.6865,22.6993,25500.0
2013-05-09 10:10:00,35.27,35.3,35.26,35.27,56700.0,22.6993,22.7186,22.6929,22.6993,56700.0
2013-05-09 10:15:00,35.27,35.27,35.2,35.21,20800.0,22.6993,22.6993,22.6543,22.6607,20800.0
2013-05-09 10:20:00,35.21,35.23,35.19,35.21,27900.0,22.6607,22.6736,22.6478,22.6607,27900.0
2013-05-09 10:25:00,35.2,35.22,35.18,35.22,18000.0,22.6543,22.6671,22.6414,22.6671,18000.0
2013-05-09 10:30:00,35.22,35.25,35.2,35.24,23000.0,22.6671,22.6865,22.6543,22.68,23000.0
2013-05-09 10:35:00,35.23,35.27,35.23,35.26,19900.0,22.6736,22.6993,22.6736,22.6929,19900.0
2013-05-09 10:40:00,35.26,35.27,35.16,35.2,29900.0,22.6929,22.6993,22.6285,22.6543,29900.0
2013-05-09 10:45:00,35.2,35.22,35.19,35.22,11900.0,22.6543,22.6671,22.6478,22.6671,11900.0
2013-05-09 10:50:00,35.22,35.25,35.2,35.22,64700.0,22.6671,22.6865,22.6543,22.6671,64700.0
2013-05-09 10:55:00,35.22,35.24,35.21,35.22,31100.0,22.6671,22.68,22.6607,22.6671,31100.0
2013-05-09 11:00:00,35.23,35.27,35.2,35.26,48100.0,22.6736,22.6993,22.6543,22.6929,48100.0
2013-05-09 11:05:00,35.27,35.27,35.19,35.2,25500.0,22.6993,22.6993,22.6478,22.6543,25500.0
2013-05-09 11:10:00,35.2,35.22,35.16,35.18,73500.0,22.6543,22.6671,22.6285,22.6414,73500.0
2013-05-09 11:15:00,35.18,35.19,35.13,35.16,79900.0,22.6414,22.6478,22.6092,22.6285,79900.0
2013-05-09 11:20:00,35.16,35.21,35.16,35.2,51700.0,22.6285,22.6607,22.6285,22.6543,51700.0
2013-05-09 11:25:00,35.2,35.2,35.18,35.19,14500.0,22.6543,22.6543,22.6414,22.6478,14500.0
2013-05-09 11:30:00,35.19,35.2,35.14,35.14,42800.0,22.6478,22.6543,22.6157,22.6157,42800.0
2013-05-09 11:35:00,35.14,35.14,35.08,35.08,15400.0,22.6157,22.6157,22.577,22.577,15400.0
2013-05-09 11:40:00,35.08,35.1,35.02,35.02,27200.0,22.577,22.5899,22.5384,22.5384,27200.0
2013-05-09 11:45:00,35.02,35.02,34.96,34.96,35200.0,22.5384,22.5384,22.4998,22.4998,35200.0
2013-05-09 11:50:00,34.97,34.98,34.95,34.95,12700.0,22.5063,22.5127,22.4934,22.4934,12700.0
2013-05-09 11:55:00,34.95,34.95,34.94,34.94,12900.0,22.4934,22.4934,22.4869,22.4869,12900.0
2013-05-09 12:00:00,34.95,34.96,34.94,34.95,9500.0,22.4934,22.4998,22.4869,22.4934,9500.0
2013-05-09 12:05:00,34.95,34.96,34.94,34.95,20000.0,22.4934,22.4998,22.4869,22.4934,20000.0
2013-05-09 12:10:00,34.95,34.96,34.93,34.93,20300.0,22.4934,22.4998,22.4805,22.4805,20300.0
2013-05-09 12:15:00,34.93,34.94,34.87,34.88,29700.0,22.4805,22.4869,22.4419,22.4483,29700.0
2013-05-09 12:20:00,34.88,34.88,34.83,34.85,39700.0,22.4483,22.4483,22.4161,22.429,39700.0
2013-05-09 12:25:00,34.85,34.87,34.85,34.87,13400.0,22.429,22.4419,22.429,22.4419,13400.0
2013-05-09 12:30:00,34.87,34.87,34.84,34.84,57700.0,22.4419,22.4419,22.4226,22.4226,57700.0
2013-05-09 12:35:00,34.85,34.87,34.84,34.86,18100.0,22.429,22.4419,22.4226,22.4355,18100.0
2013-05-09 12:40:00,34.86,34.86,34.84,34.84,15800.0,22.4355,22.4355,22.4226,22.4226,15800.0
2013-05-09 12:45:00,34.84,34.85,34.83,34.83,9400.0,22.4226,22.429,22.4161,22.4161,9400.0
2013-05-09 12:50:00,34.83,34.84,34.83,34.83,6500.0,22.4161,22.4226,22.4161,22.4161,6500.0
2013-05-09 12:55:00,34.84,34.86,34.83,34.85,25500.0,22.4226,22.4355,22.4161,22.429,25500.0
2013-05-09 13:00:00,34.85,34.87,34.84,34.87,74900.0,22.429,22.4419,22.4226,22.4419,74900.0
2013-05-09 13:05:00,34.87,34.88,34.84,34.86,84600.0,22.4419,22.4483,22.4226,22.4355,84600.0
2013-05-09 13:10:00,34.86,34.86,34.84,34.85,38000.0,22.4355,22.4355,22.4226,22.429,38000.0
2013-05-09 13:15:00,34.85,34.87,34.84,34.86,41500.0,22.429,22.4419,22.4226,22.4355,41500.0
2013-05-09 13:20:00,34.86,34.93,34.85,34.93,38900.0,22.4355,22.4805,22.429,22.4805,38900.0
2013-05-09 13:25:00,34.92,34.94,34.91,34.91,30100.0,22.4741,22.4869,22.4676,22.4676,30100.0
2013-05-09 13:30:00,34.91,34.91,34.9,34.91,16900.0,22.4676,22.4676,22.4612,22.4676,16900.0
2013-05-09 13:35:00,34.92,34.93,34.9,34.9,7700.0,22.4741,22.4805,22.4612,22.4612,7700.0
2013-05-09 13:40:00,34.91,34.91,34.87,34.89,36500.0,22.4676,22.4676,22.4419,22.4548,36500.0
2013-05-09 13:45:00,34.89,34.94,34.88,34.89,38700.0,22.4548,22.4869,22.4483,22.4548,38700.0
2013-05-09 13:50:00,34.89,34.89,34.86,34.89,16900.0,22.4548,22.4548,22.4355,22.4548,16900.0
2013-05-09 13:55:00,34.89,34.95,34.88,34.93,40500.0,22.4548,22.4934,22.4483,22.4805,40500.0
2013-05-09 14:00:00,34.92,34.93,34.9,34.9,7300.0,22.4741,22.4805,22.4612,22.4612,7300.0
2013-05-09 14:05:00,34.9,34.91,34.87,34.9,22500.0,22.4612,22.4676,22.4419,22.4612,22500.0
2013-05-09 14:10:00,34.9,34.9,34.84,34.85,25000.0,22.4612,22.4612,22.4226,22.429,25000.0
2013-05-09 14:15:00,34.84,34.87,34.84,34.87,10600.0,22.4226,22.4419,22.4226,22.4419,10600.0
2013-05-09 14:20:00,34.87,34.88,34.86,34.86,11600.0,22.4419,22.4483,22.4355,22.4355,11600.0
2013-05-09 14:25:00,34.87,34.9,34.86,34.89,18800.0,22.4419,22.4612,22.4355,22.4548,18800.0
2013-05-09 14:30:00,34.89,34.91,34.88,34.89,21000.0,22.4548,22.4676,22.4483,22.4548,21000.0
2013-05-09 14:35:00,34.88,34.89,34.87,34.89,29200.0,22.4483,22.4548,22.4419,22.4548,29200.0
2013-05-09 14:40:00,34.89,34.89,34.84,34.85,35100.0,22.4548,22.4548,22.4226,22.429,35100.0
2013-05-09 14:45:00,34.85,34.86,34.81,34.81,22900.0,22.429,22.4355,22.4033,22.4033,22900.0
2013-05-09 14:50:00,34.81,34.83,34.79,34.82,23000.0,22.4033,22.4161,22.3904,22.4097,23000.0
2013-05-09 14:55:00,34.82,34.83,34.78,34.79,34400.0,22.4097,22.4161,22.384,22.3904,34400.0
2013-05-09 15:00:00,34.79,34.82,34.74,34.8,29700.0,22.3904,22.4097,22.3582,22.3968,29700.0
2013-05-09 15:05:00,34.8,34.85,34.8,34.84,14700.0,22.3968,22.429,22.3968,22.4226,14700.0
2013-05-09 15:10:00,34.85,34.85,34.8,34.83,20400.0,22.429,22.429,22.3968,22.4161,20400.0
2013-05-09 15:15:00,34.82,34.86,34.81,34.86,21600.0,22.4097,22.4355,22.4033,22.4355,21600.0
2013-05-09 15:20:00,34.87,34.88,34.86,34.88,14000.0,22.4419,22.4483,22.4355,22.4483,14000.0
2013-05-09 15:25:00,34.88,34.88,34.84,34.87,32800.0,22.4483,22.4483,22.4226,22.4419,32800.0
2013-05-09 15:30:00,34.88,34.89,34.86,34.87,27100.0,22.4483,22.4548,22.4355,22.4419,27100.0
2013-05-09 15:35:00,34.87,34.87,34.83,34.83,44500.0,22.4419,22.4419,22.4161,22.4161,44500.0
2013-05-09 15:40:00,34.83,34.83,34.79,34.8,27000.0,22.4161,22.4161,22.3904,22.3968,27000.0
2013-05-09 15:45:00,34.8,34.81,34.78,34.8,56400.0,22.3968,22.4033,22.384,22.3968,56400.0
2013-05-09 15:50:00,34.79,34.8,34.72,34.76,84600.0,22.3904,22.3968,22.3454,22.3711,84600.0
2013-05-09 15:55:00,34.76,34.81,34.75,34.81,107300.0,22.3711,22.4033,22.3647,22.4033,107300.0
2013-05-10 09:30:00,34.82,34.85,34.77,34.77,47700.0,22.4097,22.429,22.3775,22.3775,47700.0
2013-05-10 09:35:00,34.76,34.78,34.69,34.73,36600.0,22.3711,22.384,22.326,22.3518,36600.0
2013-05-10 09:40:00,34.73,34.82,34.73,34.81,15300.0,22.3518,22.4097,22.3518,22.4033,15300.0
2013-05-10 09:45:00,34.81,34.81,34.63,34.63,18300.0,22.4033,22.4033,22.2874,22.2874,18300.0
2013-05-10 09:50:00,34.65,34.76,34.65,34.75,16800.0,22.3003,22.3711,22.3003,22.3647,16800.0
2013-05-10 09:55:00,34.75,34.76,34.69,34.72,42400.0,22.3647,22.3711,22.326,22.3454,42400.0
2013-05-10 10:00:00,34.73,34.74,34.66,34.7,37000.0,22.3518,22.3582,22.3067,22.3325,37000.0
2013-05-10 10:05:00,34.72,34.76,34.72,34.73,14800.0,22.3454,22.3711,22.3454,22.3518,14800.0
2013-05-10 10:10:00,34.73,34.73,34.7,34.72,11800.0,22.3518,22.3518,22.3325,22.3454,11800.0
2013-05-10 10:15:00,34.72,34.79,34.7,34.7,30700.0,22.3454,22.3904,22.3325,22.3325,30700.0
2013-05-10 10:20:00,34.7,34.74,34.69,34.73,15900.0,22.3325,22.3582,22.326,22.3518,15900.0
2013-05-10 10:25:00,34.73,34.76,34.73,34.76,11300.0,22.3518,22.3711,22.3518,22.3711,11300.0
2013-05-10 10:30:00,34.76,34.76,34.66,34.68,22700.0,22.3711,22.3711,22.3067,22.3196,22700.0
2013-05-10 10:35:00,34.67,34.68,34.66,34.67,9500.0,22.3132,22.3196,22.3067,22.3132,9500.0
2013-05-10 10:40:00,34.68,34.74,34.68,34.74,8100.0,22.3196,22.3582,22.3196,22.3582,8100.0
2013-05-10 10:45:00,34.73,34.73,34.67,34.68,9600.0,22.3518,22.3518,22.3132,22.3196,9600.0
2013-05-10 10:50:00,34.68,34.72,34.67,34.72,8800.0,22.3196,22.3454,22.3132,22.3454,8800.0
2013-05-10 10:55:00,34.72,34.79,34.72,34.79,12600.0,22.3454,22.3904,22.3454,22.3904,12600.0
2013-05-10 11:00:00,34.79,34.79,34.74,34.75,7400.0,22.3904,22.3904,22.3582,22.3647,7400.0
2013-05-10 11:05:00,34.75,34.83,34.75,34.8,26900.0,22.3647,22.4161,22.3647,22.3968,26900.0
2013-05-10 11:10:00,34.79,34.79,34.74,34.74,13100.0,22.3904,22.3904,22.3582,22.3582,13100.0
2013-05-10 11:15:00,34.75,34.75,34.66,34.67,13100.0,22.3647,22.3647,22.3067,22.3132,13100.0
2013-05-10 11:20:00,34.67,34.71,34.66,34.68,11700.0,22.3132,22.3389,22.3067,22.3196,11700.0
2013-05-10 11:25:00,34.69,34.71,34.68,34.69,22000.0,22.326,22.3389,22.3196,22.326,22000.0
2013-05-10 11:30:00,34.69,34.73,34.69,34.7,18000.0,22.326,22.3518,22.326,22.3325,18000.0
2013-05-10 11:35:00,34.7,34.7,34.67,34.68,13300.0,22.3325,22.3325,22.3132,22.3196,13300.0
2013-05-10 11:40:00,34.67,34.68,34.63,34.63,7800.0,22.3132,22.3196,22.2874,22.2874,7800.0
2013-05-10 11:45:00,34.63,34.63,34.59,34.6,8700.0,22.2874,22.2874,22.2617,22.2681,8700.0
2013-05-10 11:50:00,34.6,34.61,34.54,34.58,23700.0,22.2681,22.2746,22.2295,22.2553,23700.0
2013-05-10 11:55:00,34.57,34.6,34.55,34.55,16000.0,22.2488,22.2681,22.2359,22.2359,16000.0
2013-05-10 12:00:00,34.55,34.6,34.55,34.59,11500.0,22.2359,22.2681,22.2359,22.2617,11500.0
2013-05-10 12:05:00,34.58,34.58,34.52,34.55,21900.0,22.2553,22.2553,22.2166,22.2359,21900.0
2013-05-10 12:10:00,34.56,34.63,34.56,34.59,23800.0,22.2424,22.2874,22.2424,22.2617,23800.0
2013-05-10 12:15:00,34.59,34.6,34.58,34.6,10100.0,22.2617,22.2681,22.2553,22.2681,10100.0
2013-05-10 12:20:00,34.61,34.63,34.61,34.62,7100.0,22.2746,22.2874,22.2746,22.281,7100.0
2013-05-10 12:25:00,34.61,34.65,34.6,34.6,9500.0,22.2746,22.3003,22.2681,22.2681,9500.0
2013-05-10 12:30:00,34.61,34.62,34.6,34.6,5800.0,22.2746,22.281,22.2681,22.2681,5800.0
2013-05-10 12:35:00,34.6,34.61,34.58,34.59,6300.0,22.2681,22.2746,22.2553,22.2617,6300.0
2013-05-10 12:40:00,34.6,34.62,34.59,34.62,4500.0,22.2681,22.281,22.2617,22.281,4500.0
2013-05-10 12:45:00,34.62,34.65,34.61,34.62,7500.0,22.281,22.3003,22.2746,22.281,7500.0
2013-05-10 12:50:00,34.63,34.65,34.62,34.64,4600.0,22.2874,22.3003,22.281,22.2939,4600.0
2013-05-10 12:55:00,34.64,34.65,34.64,34.64,3800.0,22.2939,22.3003,22.2939,22.2939,3800.0
2013-05-10 13:00:00,34.64,34.65,34.63,34.63,3500.0,22.2939,22.3003,22.2874,22.2874,3500.0
2013-05-10 13:05:00,34.64,34.68,34.64,34.67,8200.0,22.2939,22.3196,22.2939,22.3132,8200.0
2013-05-10 13:10:00,34.68,34.68,34.64,34.65,8300.0,22.3196,22.3196,22.2939,22.3003,8300.0
2013-05-10 13:15:00,34.65,34.68,34.65,34.68,2900.0,22.3003,22.3196,22.3003,22.3196,2900.0
2013-05-10 13:20:00,34.68,34.69,34.65,34.65,6500.0,22.3196,22.326,22.3003,22.3003,6500.0
2013-05-10 13:25:00,34.66,34.71,34.66,34.7,13700.0,22.3067,22.3389,22.3067,22.3325,13700.0
2013-05-10 13:30:00,34.7,34.71,34.67,34.67,5000.0,22.3325,22.3389,22.3132,22.3132,5000.0
2013-05-10 13:35:00,34.66,34.66,34.64,34.66,9300.0,22.3067,22.3067,22.2939,22.3067,9300.0
2013-05-10 13:40:00,34.65,34.66,34.63,34.63,12600.0,22.3003,22.3067,22.2874,22.2874,12600.0
2013-05-10 13:45:00,34.64,34.67,34.63,34.67,11400.0,22.2939,22.3132,22.2874,22.3132,11400.0
2013-05-10 13:50:00,34.68,34.7,34.68,34.7,9600.0,22.3196,22.3325,22.3196,22.3325,9600.0
2013-05-10 13:55:00,34.7,34.71,34.65,34.67,13400.0,22.3325,22.3389,22.3003,22.3132,13400.0
2013-05-10 14:00:00,34.67,34.68,34.66,34.67,6400.0,22.3132,22.3196,22.3067,22.3132,6400.0
2013-05-10 14:05:00,34.66,34.72,34.66,34.7,20400.0,22.3067,22.3454,22.3067,22.3325,20400.0
2013-05-10 14:10:00,34.7,34.73,34.69,34.7,15400.0,22.3325,22.3518,22.326,22.3325,15400.0
2013-05-10 14:15:00,34.69,34.69,34.66,34.69,17000.0,22.326,22.326,22.3067,22.326,17000.0
2013-05-10 14:20:00,34.69,34.69,34.66,34.66,14300.0,22.326,22.326,22.3067,22.3067,14300.0
2013-05-10 14:25:00,34.66,34.67,34.64,34.64,32900.0,22.3067,22.3132,22.2939,22.2939,32900.0
2013-05-10 14:30:00,34.64,34.64,34.62,34.63,24000.0,22.2939,22.2939,22.281,22.2874,24000.0
2013-05-10 14:35:00,34.63,34.64,34.61,34.61,10200.0,22.2874,22.2939,22.2746,22.2746,10200.0
2013-05-10 14:40:00,34.61,34.64,34.61,34.63,27500.0,22.2746,22.2939,22.2746,22.2874,27500.0
2013-05-10 14:45:00,34.63,34.67,34.63,34.66,20400.0,22.2874,22.3132,22.2874,22.3067,20400.0
2013-05-10 14:50:00,34.66,34.68,34.65,34.65,19000.0,22.3067,22.3196,22.3003,22.3003,19000.0
2013-05-10 14:55:00,34.66,34.66,34.61,34.62,21600.0,22.3067,22.3067,22.2746,22.281,21600.0
2013-05-10 15:00:00,34.61,34.64,34.61,34.64,8700.0,22.2746,22.2939,22.2746,22.2939,8700.0
2013-05-10 15:05:00,34.63,34.7,34.63,34.7,22000.0,22.2874,22.3325,22.2874,22.3325,22000.0
2013-05-10 15:10:00,34.69,34.72,34.69,34.7,23300.0,22.326,22.3454,22.326,22.3325,23300.0
2013-05-10 15:15:00,34.69,34.69,34.64,34.64,16900.0,22.326,22.326,22.2939,22.2939,16900.0
2013-05-10 15:20:00,34.64,34.69,34.64,34.69,18500.0,22.2939,22.326,22.2939,22.326,18500.0
2013-05-10 15:25:00,34.69,34.69,34.66,34.66,12700.0,22.326,22.326,22.3067,22.3067,12700.0
2013-05-10 15:30:00,34.66,34.67,34.64,34.66,28700.0,22.3067,22.3132,22.2939,22.3067,28700.0
2013-05-10 15:35:00,34.66,34.69,34.66,34.68,12200.0,22.3067,22.326,22.3067,22.3196,12200.0
2013-05-10 15:40:00,34.68,34.74,34.67,34.74,24900.0,22.3196,22.3582,22.3132,22.3582,24900.0
2013-05-10 15:45:00,34.74,34.8,34.74,34.8,36000.0,22.3582,22.3968,22.3582,22.3968,36000.0
2013-05-10 15:50:00,34.8,34.83,34.79,34.83,38300.0,22.3968,22.4161,22.3904,22.4161,38300.0
2013-05-10 15:55:00,34.82,34.84,34.8,34.81,132200.0,22.4097,22.4226,22.3968,22.4033,132200.0
2013-05-13 09:30:00,34.64,34.9,34.62,34.68,59200.0,22.2939,22.4612,22.281,22.3196,59200.0
2013-05-13 09:35:00,34.63,34.65,34.5,34.53,36800.0,22.2874,22.3003,22.2038,22.2231,36800.0
2013-05-13 09:40:00,34.54,34.58,34.48,34.48,16200.0,22.2295,22.2553,22.1909,22.1909,16200.0
2013-05-13 09:45:00,34.51,34.57,34.51,34.52,21800.0,22.2102,22.2488,22.2102,22.2166,21800.0
2013-05-13 09:50:00,34.53,34.53,34.34,34.44,87000.0,22.2231,22.2231,22.1008,22.1652,87000.0
2013-05-13 09:55:00,34.44,34.48,34.4,34.43,19500.0,22.1652,22.1909,22.1394,22.1587,19500.0
2013-05-13 10:00:00,34.42,34.47,34.4,34.41,29600.0,22.1523,22.1845,22.1394,22.1458,29600.0
2013-05-13 10:05:00,34.42,34.45,34.38,34.44,30800.0,22.1523,22.1716,22.1265,22.1652,30800.0
2013-05-13 10:10:00,34.44,34.49,34.42,34.48,33400.0,22.1652,22.1973,22.1523,22.1909,33400.0
2013-05-13 10:15:00,34.49,34.59,34.43,34.43,53700.0,22.1973,22.2617,22.1587,22.1587,53700.0
2013-05-13 10:20:00,34.42,34.53,34.41,34.52,18300.0,22.1523,22.2231,22.1458,22.2166,18300.0
2013-05-13 10:25:00,34.53,34.54,34.44,34.5,23200.0,22.2231,22.2295,22.1652,22.2038,23200.0
2013-05-13 10:30:00,34.5,34.57,34.5,34.54,15400.0,22.2038,22.2488,22.2038,22.2295,15400.0
2013-05-13 10:35:00,34.54,34.55,34.52,34.54,9700.0,22.2295,22.2359,22.2166,22.2295,9700.0
2013-05-13 10:40:00,34.54,34.59,34.54,34.58,14900.0,22.2295,22.2617,22.2295,22.2553,14900.0
2013-05-13 10:45:00,34.58,34.59,34.57,34.57,8800.0,22.2553,22.2617,22.2488,22.2488,8800.0
2013-05-13 10:50:00,34.57,34.6,34.56,34.6,7800.0,22.2488,22.2681,22.2424,22.2681,7800.0
2013-05-13 10:55:00,34.6,34.64,34.6,34.64,10500.0,22.2681,22.2939,22.2681,22.2939,10500.0
2013-05-13 11:00:00,34.64,34.64,34.56,34.56,8000.0,22.2939,22.2939,22.2424,22.2424,8000.0
2013-05-13 11:05:00,34.56,34.56,34.53,34.56,7500.0,22.2424,22.2424,22.2231,22.2424,7500.0
2013-05-13 11:10:00,34.57,34.61,34.57,34.57,13300.0,22.2488,22.2746,22.2488,22.2488,13300.0
2013-05-13 11:15:00,34.58,34.61,34.57,34.6,6400.0,22.2553,22.2746,22.2488,22.2681,6400.0
2013-05-13 11:20:00,34.6,34.6,34.52,34.53,12900.0,22.2681,22.2681,22.2166,22.2231,12900.0
2013-05-13 11:25:00,34.53,34.58,34.52,34.58,18200.0,22.2231,22.2553,22.2166,22.2553,18200.0
2013-05-13 11:30:00,34.59,34.59,34.56,34.56,10400.0,22.2617,22.2617,22.2424,22.2424,10400.0
2013-05-13 11:35:00,34.57,34.59,34.57,34.57,8200.0,22.2488,22.2617,22.2488,22.2488,8200.0
2013-05-13 11:40:00,34.57,34.58,34.55,34.57,8700.0,22.2488,22.2553,22.2359,22.2488,8700.0
2013-05-13 11:45:00,34.56,34.57,34.53,34.54,21100.0,22.2424,22.2488,22.2231,22.2295,21100.0
2013-05-13 11:50:00,34.54,34.55,34.52,34.52,14000.0,22.2295,22.2359,22.2166,22.2166,14000.0
2013-05-13 11:55:00,34.53,34.54,34.52,34.53,6200.0,22.2231,22.2295,22.2166,22.2231,6200.0
2013-05-13 12:00:00,34.53,34.57,34.5,34.57,16400.0,22.2231,22.2488,22.2038,22.2488,16400.0
2013-05-13 12:05:00,34.58,34.59,34.54,34.55,13200.0,22.2553,22.2617,22.2295,22.2359,13200.0
2013-05-13 12:10:00,34.54,34.55,34.53,34.55,11300.0,22.2295,22.2359,22.2231,22.2359,11300.0
2013-05-13 12:15:00,34.54,34.54,34.5,34.51,8100.0,22.2295,22.2295,22.2038,22.2102,8100.0
2013-05-13 12:20:00,34.5,34.56,34.5,34.56,7100.0,22.2038,22.2424,22.2038,22.2424,7100.0
2013-05-13 12:25:00,34.55,34.55,34.53,34.53,8100.0,22.2359,22.2359,22.2231,22.2231,8100.0
2013-05-13 12:30:00,34.53,34.56,34.52,34.53,17200.0,22.2231,22.2424,22.2166,22.2231,17200.0
2013-05-13 12:35:00,34.53,34.54,34.51,34.51,9200.0,22.2231,22.2295,22.2102,22.2102,9200.0
2013-05-13 12:40:00,34.51,34.52,34.5,34.5,16100.0,22.2102,22.2166,22.2038,22.2038,16100.0
2013-05-13 12:45:00,34.5,34.52,34.5,34.52,9800.0,22.2038,22.2166,22.2038,22.2166,9800.0
2013-05-13 12:50:00,34.52,34.56,34.52,34.56,9400.0,22.2166,22.2424,22.2166,22.2424,9400.0
2013-05-13 12:55:00,34.55,34.61,34.55,34.61,6200.0,22.2359,22.2746,22.2359,22.2746,6200.0
2013-05-13 13:00:00,34.62,34.62,34.59,34.59,8700.0,22.281,22.281,22.2617,22.2617,8700.0
2013-05-13 13:05:00,34.58,34.59,34.54,34.54,10300.0,22.2553,22.2617,22.2295,22.2295,10300.0
2013-05-13 13:10:00,34.54,34.55,34.52,34.55,13300.0,22.2295,22.2359,22.2166,22.2359,13300.0
2013-05-13 13:15:00,34.56,34.59,34.56,34.58,6300.0,22.2424,22.2617,22.2424,22.2553,6300.0
2013-05-13 13:20:00,34.59,34.61,34.59,34.61,8600.0,22.2617,22.2746,22.2617,22.2746,8600.0
2013-05-13 13:25:00,34.61,34.62,34.61,34.62,3800.0,22.2746,22.281,22.2746,22.281,3800.0
2013-05-13 13:30:00,34.61,34.62,34.59,34.59,6900.0,22.2746,22.281,22.2617,22.2617,6900.0
2013-05-13 13:35:00,34.59,34.6,34.59,34.59,2600.0,22.2617,22.2681,22.2617,22.2617,2600.0
2013-05-13 13:40:00,34.59,34.59,34.53,34.53,20900.0,22.2617,22.2617,22.2231,22.2231,20900.0
2013-05-13 13:45:00,34.53,34.54,34.52,34.52,13800.0,22.2231,22.2295,22.2166,22.2166,13800.0
2013-05-13 13:50:00,34.52,34.53,34.51,34.53,10600.0,22.2166,22.2231,22.2102,22.2231,10600.0
2013-05-13 13:55:00,34.54,34.57,34.54,34.57,13000.0,22.2295,22.2488,22.2295,22.2488,13000.0
2013-05-13 14:00:00,34.57,34.57,34.52,34.52,16300.0,22.2488,22.2488,22.2166,22.2166,16300.0
2013-05-13 14:05:00,34.53,34.57,34.52,34.56,18700.0,22.2231,22.2488,22.2166,22.2424,18700.0
2013-05-13 14:10:00,34.56,34.58,34.56,34.56,15000.0,22.2424,22.2553,22.2424,22.2424,15000.0
2013-05-13 14:15:00,34.56,34.56,34.53,34.53,14000.0,22.2424,22.2424,22.2231,22.2231,14000.0
2013-05-13 14:20:00,34.53,34.53,34.5,34.5,12300.0,22.2231,22.2231,22.2038,22.2038,12300.0
2013-05-13 14:25:00,34.51,34.55,34.49,34.55,78000.0,22.2102,22.2359,22.1973,22.2359,78000.0
2013-05-13 14:30:00,34.55,34.57,34.54,34.55,28600.0,22.2359,22.2488,22.2295,22.2359,28600.0
2013-05-13 14:35:00,34.55,34.56,34.55,34.55,5900.0,22.2359,22.2424,22.2359,22.2359,5900.0
2013-05-13 14:40:00,34.55,34.56,34.52,34.52,18100.0,22.2359,22.2424,22.2166,22.2166,18100.0
2013-05-13 14:45:00,34.52,34.55,34.51,34.55,24900.0,22.2166,22.2359,22.2102,22.2359,24900.0
2013-05-13 14:50:00,34.54,34.55,34.53,34.53,14300.0,22.2295,22.2359,22.2231,22.2231,14300.0
2013-05-13 14:55:00,34.53,34.57,34.53,34.57,22100.0,22.2231,22.2488,22.2231,22.2488,22100.0
2013-05-13 15:00:00,34.57,34.6,34.56,34.59,12200.0,22.2488,22.2681,22.2424,22.2617,12200.0
2013-05-13 15:05:00,34.59,34.6,34.53,34.53,27900.0,22.2617,22.2681,22.2231,22.2231,27900.0
2013-05-13 15:10:00,34.53,34.55,34.53,34.54,17900.0,22.2231,22.2359,22.2231,22.2295,17900.0
2013-05-13 15:15:00,34.54,34.56,34.53,34.55,45400.0,22.2295,22.2424,22.2231,22.2359,45400.0
2013-05-13 15:20:00,34.55,34.56,34.53,34.54,32400.0,22.2359,22.2424,22.2231,22.2295,32400.0
2013-05-13 15:25:00,34.54,34.54,34.53,34.54,18900.0,22.2295,22.2295,22.2231,22.2295,18900.0
2013-05-13 15:30:00,34.54,34.55,34.54,34.55,15100.0,22.2295,22.2359,22.2295,22.2359,15100.0
2013-05-13 15:35:00,34.55,34.56,34.54,34.55,27500.0,22.2359,22.2424,22.2295,22.2359,27500.0
2013-05-13 15:40:00,34.56,34.56,34.51,34.52,49100.0,22.2424,22.2424,22.2102,22.2166,49100.0
2013-05-13 15:45:00,34.52,34.52,34.5,34.5,23900.0,22.2166,22.2166,22.2038,22.2038,23900.0
2013-05-13 15:50:00,34.5,34.56,34.48,34.55,150400.0,22.2038,22.2424,22.1909,22.2359,150400.0
2013-05-13 15:55:00,34.55,34.6,34.52,34.59,263000.0,22.2359,22.2681,22.2166,22.2617,263000.0
2013-05-14 09:30:00,34.53,34.71,34.5,34.68,49400.0,22.2231,22.3389,22.2038,22.3196,49400.0
2013-05-14 09:35:00,34.65,34.75,34.58,34.73,33000.0,22.3003,22.3647,22.2553,22.3518,33000.0
2013-05-14 09:40:00,34.7,34.79,34.7,34.7,24300.0,22.3325,22.3904,22.3325,22.3325,24300.0
2013-05-14 09:45:00,34.71,34.74,34.59,34.6,42300.0,22.3389,22.3582,22.2617,22.2681,42300.0
2013-05-14 09:50:00,34.6,34.67,34.6,34.65,22000.0,22.2681,22.3132,22.2681,22.3003,22000.0
2013-05-14 09:55:00,34.66,34.7,34.62,34.62,82700.0,22.3067,22.3325,22.281,22.281,82700.0
2013-05-14 10:00:00,34.62,34.66,34.59,34.59,35700.0,22.281,22.3067,22.2617,22.2617,35700.0
2013-05-14 10:05:00,34.59,34.74,34.59,34.66,25200.0,22.2617,22.3582,22.2617,22.3067,25200.0
2013-05-14 10:10:00,34.66,34.7,34.63,34.7,13500.0,22.3067,22.3325,22.2874,22.3325,13500.0
2013-05-14 10:15:00,34.71,34.71,34.63,34.63,17600.0,22.3389,22.3389,22.2874,22.2874,17600.0
2013-05-14 10:20:00,34.63,34.69,34.62,34.68,16700.0,22.2874,22.326,22.281,22.3196,16700.0
2013-05-14 10:25:00,34.68,34.73,34.67,34.72,23200.0,22.3196,22.3518,22.3132,22.3454,23200.0
2013-05-14 10:30:00,34.72,34.75,34.71,34.72,10500.0,22.3454,22.3647,22.3389,22.3454,10500.0
2013-05-14 10:35:00,34.72,34.74,34.7,34.72,14500.0,22.3454,22.3582,22.3325,22.3454,14500.0
2013-05-14 10:40:00,34.73,34.79,34.73,34.78,15400.0,22.3518,22.3904,22.3518,22.384,15400.0
2013-05-14 10:45:00,34.79,34.8,34.74,34.74,13900.0,22.3904,22.3968,22.3582,22.3582,13900.0
2013-05-14 10:50:00,34.74,34.8,34.71,34.8,26400.0,22.3582,22.3968,22.3389,22.3968,26400.0
2013-05-14 10:55:00,34.79,34.79,34.74,34.76,23200.0,22.3904,22.3904,22.3582,22.3711,23200.0
2013-05-14 11:00:00,34.76,34.76,34.73,34.75,9400.0,22.3711,22.3711,22.3518,22.3647,9400.0
2013-05-14 11:05:00,34.74,34.74,34.72,34.72,18300.0,22.3582,22.3582,22.3454,22.3454,18300.0
2013-05-14 11:10:00,34.71,34.73,34.7,34.7,13300.0,22.3389,22.3518,22.3325,22.3325,13300.0
2013-05-14 11:15:00,34.7,34.73,34.7,34.72,8600.0,22.3325,22.3518,22.3325,22.3454,8600.0
2013-05-14 11:20:00,34.72,34.72,34.7,34.71,19200.0,22.3454,22.3454,22.3325,22.3389,19200.0
2013-05-14 11:25:00,34.72,34.78,34.72,34.78,11900.0,22.3454,22.384,22.3454,22.384,11900.0
2013-05-14 11:30:00,34.79,34.82,34.77,34.82,11400.0,22.3904,22.4097,22.3775,22.4097,11400.0
2013-05-14 11:35:00,34.81,34.82,34.8,34.81,11600.0,22.4033,22.4097,22.3968,22.4033,11600.0
2013-05-14 11:40:00,34.81,34.82,34.77,34.79,17300.0,22.4033,22.4097,22.3775,22.3904,17300.0
2013-05-14 11:45:00,34.78,34.83,34.78,34.8,13400.0,22.384,22.4161,22.384,22.3968,13400.0
2013-05-14 11:50:00,34.8,34.8,34.76,34.78,18800.0,22.3968,22.3968,22.3711,22.384,18800.0
2013-05-14 11:55:00,34.77,34.8,34.77,34.79,9900.0,22.3775,22.3968,22.3775,22.3904,9900.0
2013-05-14 12:00:00,34.79,34.8,34.77,34.78,14400.0,22.3904,22.3968,22.3775,22.384,14400.0
2013-05-14 12:05:00,34.78,34.78,34.74,34.74,8000.0,22.384,22.384,22.3582,22.3582,8000.0
2013-05-14 12:10:00,34.75,34.8,34.75,34.79,9100.0,22.3647,22.3968,22.3647,22.3904,9100.0
2013-05-14 12:15:00,34.8,34.85,34.8,34.85,12100.0,22.3968,22.429,22.3968,22.429,12100.0
2013-05-14 12:20:00,34.84,34.85,34.8,34.81,6200.0,22.4226,22.429,22.3968,22.4033,6200.0
2013-05-14 12:25:00,34.81,34.81,34.79,34.79,7900.0,22.4033,22.4033,22.3904,22.3904,7900.0
2013-05-14 12:30:00,34.79,34.79,34.75,34.77,6500.0,22.3904,22.3904,22.3647,22.3775,6500.0
2013-05-14 12:35:00,34.77,34.79,34.75,34.77,7500.0,22.3775,22.3904,22.3647,22.3775,7500.0
2013-05-14 12:40:00,34.76,34.76,34.74,34.75,4000.0,22.3711,22.3711,22.3582,22.3647,4000.0
2013-05-14 12:45:00,34.75,34.76,34.75,34.76,5600.0,22.3647,22.3711,22.3647,22.3711,5600.0
2013-05-14 12:50:00,34.75,34.76,34.72,34.73,6300.0,22.3647,22.3711,22.3454,22.3518,6300.0
2013-05-14 12:55:00,34.73,34.74,34.69,34.69,6400.0,22.3518,22.3582,22.326,22.326,6400.0
2013-05-14 13:00:00,34.7,34.75,34.7,34.75,13100.0,22.3325,22.3647,22.3325,22.3647,13100.0
2013-05-14 13:05:00,34.75,34.75,34.72,34.73,13100.0,22.3647,22.3647,22.3454,22.3518,13100.0
2013-05-14 13:10:00,34.74,34.76,34.7,34.71,13900.0,22.3582,22.3711,22.3325,22.3389,13900.0
2013-05-14 13:15:00,34.72,34.74,34.71,34.74,4000.0,22.3454,22.3582,22.3389,22.3582,4000.0
2013-05-14 13:20:00,34.73,34.74,34.7,34.7,8500.0,22.3518,22.3582,22.3325,22.3325,8500.0
2013-05-14 13:25:00,34.7,34.71,34.66,34.66,10100.0,22.3325,22.3389,22.3067,22.3067,10100.0
2013-05-14 13:30:00,34.66,34.75,34.66,34.74,19100.0,22.3067,22.3647,22.3067,22.3582,19100.0
2013-05-14 13:35:00,34.74,34.74,34.66,34.66,8500.0,22.3582,22.3582,22.3067,22.3067,8500.0
2013-05-14 13:40:00,34.67,34.7,34.67,34.7,9400.0,22.3132,22.3325,22.3132,22.3325,9400.0
2013-05-14 13:45:00,34.7,34.71,34.67,34.68,10100.0,22.3325,22.3389,22.3132,22.3196,10100.0
2013-05-14 13:50:00,34.67,34.68,34.63,34.64,16000.0,22.3132,22.3196,22.2874,22.2939,16000.0
2013-05-14 13:55:00,34.64,34.66,34.64,34.65,6600.0,22.2939,22.3067,22.2939,22.3003,6600.0
2013-05-14 14:00:00,34.65,34.65,34.63,34.63,4300.0,22.3003,22.3003,22.2874,22.2874,4300.0
2013-05-14 14:05:00,34.63,34.66,34.63,34.66,9600.0,22.2874,22.3067,22.2874,22.3067,9600.0
2013-05-14 14:10:00,34.66,34.7,34.66,34.69,8400.0,22.3067,22.3325,22.3067,22.326,8400.0
2013-05-14 14:15:00,34.69,34.7,34.67,34.67,8100.0,22.326,22.3325,22.3132,22.3132,8100.0
2013-05-14 14:20:00,34.67,34.68,34.65,34.66,5800.0,22.3132,22.3196,22.3003,22.3067,5800.0
2013-05-14 14:25:00,34.66,34.71,34.65,34.7,12600.0,22.3067,22.3389,22.3003,22.3325,12600.0
2013-05-14 14:30:00,34.71,34.73,34.65,34.67,17500.0,22.3389,22.3518,22.3003,22.3132,17500.0
2013-05-14 14:35:00,34.66,34.7,34.65,34.69,20400.0,22.3067,22.3325,22.3003,22.326,20400.0
2013-05-14 14:40:00,34.69,34.69,34.64,34.66,16100.0,22.326,22.326,22.2939,22.3067,16100.0
2013-05-14 14:45:00,34.66,34.66,34.62,34.62,17300.0,22.3067,22.3067,22.281,22.281,17300.0
2013-05-14 14:50:00,34.61,34.61,34.58,34.58,14200.0,22.2746,22.2746,22.2553,22.2553,14200.0
2013-05-14 14:55:00,34.59,34.59,34.57,34.57,12300.0,22.2617,22.2617,22.2488,22.2488,12300.0
2013-05-14 15:00:00,34.57,34.66,34.57,34.63,32300.0,22.2488,22.3067,22.2488,22.2874,32300.0
2013-05-14 15:05:00,34.63,34.63,34.59,34.62,20400.0,22.2874,22.2874,22.2617,22.281,20400.0
2013-05-14 15:10:00,34.62,34.63,34.62,34.63,21600.0,22.281,22.2874,22.281,22.2874,21600.0
2013-05-14 15:15:00,34.62,34.63,34.61,34.63,23900.0,22.281,22.2874,22.2746,22.2874,23900.0
2013-05-14 15:20:00,34.62,34.65,34.62,34.64,15300.0,22.281,22.3003,22.281,22.2939,15300.0
2013-05-14 15:25:00,34.63,34.64,34.62,34.63,12900.0,22.2874,22.2939,22.281,22.2874,12900.0
2013-05-14 15:30:00,34.62,34.68,34.62,34.68,20200.0,22.281,22.3196,22.281,22.3196,20200.0
2013-05-14 15:35:00,34.68,34.7,34.64,34.68,47300.0,22.3196,22.3325,22.2939,22.3196,47300.0
2013-05-14 15:40:00,34.68,34.71,34.67,34.7,29600.0,22.3196,22.3389,22.3132,22.3325,29600.0
2013-05-14 15:45:00,34.7,34.73,34.7,34.73,84100.0,22.3325,22.3518,22.3325,22.3518,84100.0
2013-05-14 15:50:00,34.73,34.73,34.68,34.7,69700.0,22.3518,22.3518,22.3196,22.3325,69700.0
2013-05-14 15:55:00,34.7,34.75,34.7,34.74,247600.0,22.3325,22.3647,22.3325,22.3582,247600.0
2013-05-15 09:30:00,34.75,34.81,34.61,34.61,62400.0,22.3647,22.4033,22.2746,22.2746,62400.0
2013-05-15 09:35:00,34.62,34.8,34.62,34.75,22300.0,22.281,22.3968,22.281,22.3647,22300.0
2013-05-15 09:40:00,34.74,34.74,34.62,34.71,23900.0,22.3582,22.3582,22.281,22.3389,23900.0
2013-05-15 09:45:00,34.71,34.71,34.62,34.65,16100.0,22.3389,22.3389,22.281,22.3003,16100.0
2013-05-15 09:50:00,34.65,34.71,34.65,34.71,8500.0,22.3003,22.3389,22.3003,22.3389,8500.0
2013-05-15 09:55:00,34.7,34.7,34.62,34.63,22600.0,22.3325,22.3325,22.281,22.2874,22600.0
2013-05-15 10:00:00,34.63,34.64,34.56,34.58,39200.0,22.2874,22.2939,22.2424,22.2553,39200.0
2013-05-15 10:05:00,34.57,34.65,34.57,34.63,50200.0,22.2488,22.3003,22.2488,22.2874,50200.0
2013-05-15 10:10:00,34.64,34.68,34.63,34.65,55800.0,22.2939,22.3196,22.2874,22.3003,55800.0
2013-05-15 10:15:00,34.64,34.67,34.59,34.67,61200.0,22.2939,22.3132,22.2617,22.3132,61200.0
2013-05-15 10:20:00,34.66,34.66,34.61,34.65,32900.0,22.3067,22.3067,22.2746,22.3003,32900.0
2013-05-15 10:25:00,34.65,34.66,34.59,34.61,39700.0,22.3003,22.3067,22.2617,22.2746,39700.0
2013-05-15 10:30:00,34.6,34.64,34.6,34.63,15600.0,22.2681,22.2939,22.2681,22.2874,15600.0
2013-05-15 10:35:00,34.64,34.64,34.57,34.6,31900.0,22.2939,22.2939,22.2488,22.2681,31900.0
2013-05-15 10:40:00,34.6,34.61,34.54,34.56,51000.0,22.2681,22.2746,22.2295,22.2424,51000.0
2013-05-15 10:45:00,34.56,34.56,34.49,34.49,62500.0,22.2424,22.2424,22.1973,22.1973,62500.0
2013-05-15 10:50:00,34.5,34.56,34.49,34.56,51100.0,22.2038,22.2424,22.1973,22.2424,51100.0
2013-05-15 10:55:00,34.55,34.61,34.55,34.61,36200.0,22.2359,22.2746,22.2359,22.2746,36200.0
2013-05-15 11:00:00,34.61,34.66,34.58,34.66,36500.0,22.2746,22.3067,22.2553,22.3067,36500.0
2013-05-15 11:05:00,34.66,34.67,34.6,34.67,80800.0,22.3067,22.3132,22.2681,22.3132,80800.0
2013-05-15 11:10:00,34.68,34.7,34.64,34.69,58600.0,22.3196,22.3325,22.2939,22.326,58600.0
2013-05-15 11:15:00,34.7,34.76,34.7,34.75,21800.0,22.3325,22.3711,22.3325,22.3647,21800.0
2013-05-15 11:20:00,34.74,34.76,34.73,34.75,15100.0,22.3582,22.3711,22.3518,22.3647,15100.0
2013-05-15 11:25:00,34.75,34.79,34.75,34.79,16100.0,22.3647,22.3904,22.3647,22.3904,16100.0
2013-05-15 11:30:00,34.8,34.8,34.76,34.78,12400.0,22.3968,22.3968,22.3711,22.384,12400.0
2013-05-15 11:35:00,34.78,34.79,34.77,34.79,19500.0,22.384,22.3904,22.3775,22.3904,19500.0
2013-05-15 11:40:00,34.79,34.82,34.79,34.82,9000.0,22.3904,22.4097,22.3904,22.4097,9000.0
2013-05-15 11:45:00,34.82,34.85,34.82,34.84,25800.0,22.4097,22.429,22.4097,22.4226,25800.0
2013-05-15 11:50:00,34.84,34.92,34.84,34.91,30400.0,22.4226,22.4741,22.4226,22.4676,30400.0
2013-05-15 11:55:00,34.92,34.96,34.92,34.96,20800.0,22.4741,22.4998,22.4741,22.4998,20800.0
2013-05-15 12:00:00,34.96,35.01,34.94,35.01,31700.0,22.4998,22.532,22.4869,22.532,31700.0
2013-05-15 12:05:00,35.01,35.08,34.99,35.08,27000.0,22.532,22.577,22.5191,22.577,27000.0
2013-05-15 12:10:00,35.07,35.12,35.06,35.11,29700.0,22.5706,22.6028,22.5642,22.5964,29700.0
2013-05-15 12:15:00,35.11,35.12,35.08,35.1,37800.0,22.5964,22.6028,22.577,22.5899,37800.0
2013-05-15 12:20:00,35.1,35.11,35.06,35.1,19600.0,22.5899,22.5964,22.5642,22.5899,19600.0
2013-05-15 12:25:00,35.1,35.1,35.05,35.07,24100.0,22.5899,22.5899,22.5577,22.5706,24100.0
2013-05-15 12:30:00,35.07,35.09,35.05,35.06,16300.0,22.5706,22.5835,22.5577,22.5642,16300.0
2013-05-15 12:35:00,35.06,35.09,35.06,35.07,11400.0,22.5642,22.5835,22.5642,22.5706,11400.0
2013-05-15 12:40:00,35.08,35.09,35.05,35.07,23900.0,22.577,22.5835,22.5577,22.5706,23900.0
2013-05-15 12:45:00,35.07,35.17,35.07,35.13,17200.0,22.5706,22.635,22.5706,22.6092,17200.0
2013-05-15 12:50:00,35.12,35.13,35.08,35.08,12100.0,22.6028,22.6092,22.577,22.577,12100.0
2013-05-15 12:55:00,35.08,35.09,35.06,35.08,12700.0,22.577,22.5835,22.5642,22.577,12700.0
2013-05-15 13:00:00,35.08,35.08,35.03,35.03,5400.0,22.577,22.577,22.5449,22.5449,5400.0
2013-05-15 13:05:00,35.04,35.08,35.03,35.05,26300.0,22.5513,22.577,22.5449,22.5577,26300.0
2013-05-15 13:10:00,35.06,35.09,35.06,35.09,7200.0,22.5642,22.5835,22.5642,22.5835,7200.0
2013-05-15 13:15:00,35.09,35.09,35.01,35.01,21200.0,22.5835,22.5835,22.532,22.532,21200.0
2013-05-15 13:20:00,35.01,35.07,34.99,35.05,39800.0,22.532,22.5706,22.5191,22.5577,39800.0
2013-05-15 13:25:00,35.05,35.05,35.01,35.02,10200.0,22.5577,22.5577,22.532,22.5384,10200.0
2013-05-15 13:30:00,35.02,35.05,35.01,35.05,13100.0,22.5384,22.5577,22.532,22.5577,13100.0
2013-05-15 13:35:00,35.05,35.05,35.04,35.05,6000.0,22.5577,22.5577,22.5513,22.5577,6000.0
2013-05-15 13:40:00,35.05,35.08,35.03,35.03,35000.0,22.5577,22.577,22.5449,22.5449,35000.0
2013-05-15 13:45:00,35.04,35.05,35.02,35.02,26900.0,22.5513,22.5577,22.5384,22.5384,26900.0
2013-05-15 13:50:00,35.01,35.03,34.97,34.97,22300.0,22.532,22.5449,22.5063,22.5063,22300.0
2013-05-15 13:55:00,34.98,34.99,34.95,34.95,12400.0,22.5127,22.5191,22.4934,22.4934,12400.0
2013-05-15 14:00:00,34.95,34.98,34.95,34.98,12200.0,22.4934,22.5127,22.4934,22.5127,12200.0
2013-05-15 14:05:00,34.98,35.02,34.97,34.97,25000.0,22.5127,22.5384,22.5063,22.5063,25000.0
2013-05-15 14:10:00,34.98,34.98,34.95,34.97,14700.0,22.5127,22.5127,22.4934,22.5063,14700.0
2013-05-15 14:15:00,34.97,34.97,34.92,34.93,15700.0,22.5063,22.5063,22.4741,22.4805,15700.0
2013-05-15 14:20:00,34.93,34.95,34.87,34.87,26700.0,22.4805,22.4934,22.4419,22.4419,26700.0
2013-05-15 14:25:00,34.87,34.97,34.87,34.97,24800.0,22.4419,22.5063,22.4419,22.5063,24800.0
2013-05-15 14:30:00,34.97,35.02,34.97,34.97,19400.0,22.5063,22.5384,22.5063,22.5063,19400.0
2013-05-15 14:35:00,34.96,34.97,34.95,34.95,4000.0,22.4998,22.5063,22.4934,22.4934,4000.0
2013-05-15 14:40:00,34.95,34.96,34.93,34.93,9900.0,22.4934,22.4998,22.4805,22.4805,9900.0
2013-05-15 14:45:00,34.92,34.97,34.91,34.94,26400.0,22.4741,22.5063,22.4676,22.4869,26400.0
2013-05-15 14:50:00,34.94,34.95,34.91,34.92,15400.0,22.4869,22.4934,22.4676,22.4741,15400.0
2013-05-15 14:55:00,34.93,34.93,34.85,34.9,40800.0,22.4805,22.4805,22.429,22.4612,40800.0
2013-05-15 15:00:00,34.91,34.93,34.89,34.9,16000.0,22.4676,22.4805,22.4548,22.4612,16000.0
2013-05-15 15:05:00,34.9,34.92,34.89,34.91,25000.0,22.4612,22.4741,22.4548,22.4676,25000.0
2013-05-15 15:10:00,34.92,34.96,34.91,34.91,40600.0,22.4741,22.4998,22.4676,22.4676,40600.0
2013-05-15 15:15:00,34.91,34.91,34.86,34.87,9900.0,22.4676,22.4676,22.4355,22.4419,9900.0
2013-05-15 15:20:00,34.86,34.9,34.86,34.9,44400.0,22.4355,22.4612,22.4355,22.4612,44400.0
2013-05-15 15:25:00,34.9,34.91,34.86,34.86,26300.0,22.4612,22.4676,22.4355,22.4355,26300.0
2013-05-15 15:30:00,34.87,34.9,34.87,34.87,33600.0,22.4419,22.4612,22.4419,22.4419,33600.0
2013-05-15 15:35:00,34.87,34.9,34.87,34.87,36000.0,22.4419,22.4612,22.4419,22.4419,36000.0
2013-05-15 15:40:00,34.87,34.88,34.84,34.87,39700.0,22.4419,22.4483,22.4226,22.4419,39700.0
2013-05-15 15:45:00,34.87,34.89,34.85,34.85,62000.0,22.4419,22.4548,22.429,22.429,62000.0
2013-05-15 15:50:00,34.85,34.88,34.85,34.88,52000.0,22.429,22.4483,22.429,22.4483,52000.0
2013-05-15 15:55:00,34.87,34.91,34.87,34.88,116500.0,22.4419,22.4676,22.4419,22.4483,116500.0
2013-05-16 09:30:00,34.84,34.93,34.62,34.67,47700.0,22.4226,22.4805,22.281,22.3132,47700.0
2013-05-16 09:35:00,34.67,34.77,34.65,34.7,13300.0,22.3132,22.3775,22.3003,22.3325,13300.0
2013-05-16 09:40:00,34.7,34.73,34.65,34.68,10100.0,22.3325,22.3518,22.3003,22.3196,10100.0
2013-05-16 09:45:00,34.68,34.79,34.68,34.79,5200.0,22.3196,22.3904,22.3196,22.3904,5200.0
2013-05-16 09:50:00,34.78,34.82,34.73,34.73,10200.0,22.384,22.4097,22.3518,22.3518,10200.0
2013-05-16 09:55:00,34.73,34.74,34.65,34.66,11800.0,22.3518,22.3582,22.3003,22.3067,11800.0
2013-05-16 10:00:00,34.65,34.72,34.62,34.68,18400.0,22.3003,22.3454,22.281,22.3196,18400.0
2013-05-16 10:05:00,34.68,34.69,34.62,34.66,25700.0,22.3196,22.326,22.281,22.3067,25700.0
2013-05-16 10:10:00,34.67,34.7,34.65,34.65,27900.0,22.3132,22.3325,22.3003,22.3003,27900.0
2013-05-16 10:15:00,34.64,34.69,34.57,34.64,42400.0,22.2939,22.326,22.2488,22.2939,42400.0
2013-05-16 10:20:00,34.65,34.83,34.64,34.83,32100.0,22.3003,22.4161,22.2939,22.4161,32100.0
2013-05-16 10:25:00,34.83,34.85,34.75,34.79,28300.0,22.4161,22.429,22.3647,22.3904,28300.0
2013-05-16 10:30:00,34.79,34.83,34.71,34.76,26100.0,22.3904,22.4161,22.3389,22.3711,26100.0
2013-05-16 10:35:00,34.77,34.79,34.71,34.72,7100.0,22.3775,22.3904,22.3389,22.3454,7100.0
2013-05-16 10:40:00,34.71,34.72,34.69,34.71,18900.0,22.3389,22.3454,22.326,22.3389,18900.0
2013-05-16 10:45:00,34.71,34.73,34.69,34.73,21600.0,22.3389,22.3518,22.326,22.3518,21600.0
2013-05-16 10:50:00,34.74,34.75,34.66,34.69,11700.0,22.3582,22.3647,22.3067,22.326,11700.0
2013-05-16 10:55:00,34.7,34.72,34.67,34.68,11200.0,22.3325,22.3454,22.3132,22.3196,11200.0
2013-05-16 11:00:00,34.68,34.72,34.68,34.7,14500.0,22.3196,22.3454,22.3196,22.3325,14500.0
2013-05-16 11:05:00,34.69,34.71,34.68,34.69,7900.0,22.326,22.3389,22.3196,22.326,7900.0
2013-05-16 11:10:00,34.69,34.71,34.68,34.69,10700.0,22.326,22.3389,22.3196,22.326,10700.0
2013-05-16 11:15:00,34.7,34.75,34.7,34.72,16600.0,22.3325,22.3647,22.3325,22.3454,16600.0
2013-05-16 11:20:00,34.71,34.71,34.68,34.68,5900.0,22.3389,22.3389,22.3196,22.3196,5900.0
2013-05-16 11:25:00,34.68,34.74,34.68,34.71,37200.0,22.3196,22.3582,22.3196,22.3389,37200.0
2013-05-16 11:30:00,34.71,34.73,34.7,34.73,17500.0,22.3389,22.3518,22.3325,22.3518,17500.0
2013-05-16 11:35:00,34.73,34.78,34.73,34.77,9700.0,22.3518,22.384,22.3518,22.3775,9700.0
2013-05-16 11:40:00,34.77,34.78,34.73,34.74,9800.0,22.3775,22.384,22.3518,22.3582,9800.0
2013-05-16 11:45:00,34.75,34.78,34.75,34.78,14900.0,22.3647,22.384,22.3647,22.384,14900.0
2013-05-16 11:50:00,34.77,34.78,34.76,34.78,10500.0,22.3775,22.384,22.3711,22.384,10500.0
2013-05-16 11:55:00,34.77,34.79,34.77,34.78,10700.0,22.3775,22.3904,22.3775,22.384,10700.0
2013-05-16 12:00:00,34.78,34.79,34.77,34.79,8900.0,22.384,22.3904,22.3775,22.3904,8900.0
2013-05-16 12:05:00,34.79,34.81,34.79,34.8,9100.0,22.3904,22.4033,22.3904,22.3968,9100.0
2013-05-16 12:10:00,34.8,34.82,34.8,34.82,4300.0,22.3968,22.4097,22.3968,22.4097,4300.0
2013-05-16 12:15:00,34.82,34.84,34.81,34.81,11800.0,22.4097,22.4226,22.4033,22.4033,11800.0
2013-05-16 12:20:00,34.81,34.81,34.77,34.78,19800.0,22.4033,22.4033,22.3775,22.384,19800.0
2013-05-16 12:25:00,34.78,34.79,34.77,34.78,6200.0,22.384,22.3904,22.3775,22.384,6200.0
2013-05-16 12:30:00,34.78,34.79,34.77,34.77,12200.0,22.384,22.3904,22.3775,22.3775,12200.0
2013-05-16 12:35:00,34.77,34.77,34.75,34.76,14700.0,22.3775,22.3775,22.3647,22.3711,14700.0
2013-05-16 12:40:00,34.76,34.77,34.75,34.76,14200.0,22.3711,22.3775,22.3647,22.3711,14200.0
2013-05-16 12:45:00,34.76,34.77,34.76,34.77,7200.0,22.3711,22.3775,22.3711,22.3775,7200.0
2013-05-16 12:50:00,34.77,34.79,34.76,34.79,7100.0,22.3775,22.3904,22.3711,22.3904,7100.0
2013-05-16 12:55:00,34.78,34.82,34.78,34.82,18000.0,22.384,22.4097,22.384,22.4097,18000.0
2013-05-16 13:00:00,34.81,34.81,34.8,34.8,1900.0,22.4033,22.4033,22.3968,22.3968,1900.0
2013-05-16 13:05:00,34.8,34.82,34.8,34.82,10200.0,22.3968,22.4097,22.3968,22.4097,10200.0
2013-05-16 13:10:00,34.82,34.84,34.82,34.84,7500.0,22.4097,22.4226,22.4097,22.4226,7500.0
2013-05-16 13:15:00,34.84,34.84,34.8,34.8,15200.0,22.4226,22.4226,22.3968,22.3968,15200.0
2013-05-16 13:20:00,34.79,34.8,34.77,34.79,24900.0,22.3904,22.3968,22.3775,22.3904,24900.0
2013-05-16 13:25:00,34.8,34.8,34.78,34.79,8700.0,22.3968,22.3968,22.384,22.3904,8700.0
2013-05-16 13:30:00,34.79,34.81,34.79,34.81,6400.0,22.3904,22.4033,22.3904,22.4033,6400.0
2013-05-16 13:35:00,34.81,34.81,34.74,34.75,17900.0,22.4033,22.4033,22.3582,22.3647,17900.0
2013-05-16 13:40:00,34.75,34.75,34.74,34.74,7400.0,22.3647,22.3647,22.3582,22.3582,7400.0
2013-05-16 13:45:00,34.75,34.76,34.73,34.74,19200.0,22.3647,22.3711,22.3518,22.3582,19200.0
2013-05-16 13:50:00,34.73,34.74,34.7,34.71,16600.0,22.3518,22.3582,22.3325,22.3389,16600.0
2013-05-16 13:55:00,34.72,34.73,34.69,34.73,21300.0,22.3454,22.3518,22.326,22.3518,21300.0
2013-05-16 14:00:00,34.73,34.79,34.73,34.79,17600.0,22.3518,22.3904,22.3518,22.3904,17600.0
2013-05-16 14:05:00,34.79,34.81,34.79,34.8,5500.0,22.3904,22.4033,22.3904,22.3968,5500.0
2013-05-16 14:10:00,34.8,34.81,34.76,34.76,18300.0,22.3968,22.4033,22.3711,22.3711,18300.0
2013-05-16 14:15:00,34.75,34.8,34.75,34.8,11500.0,22.3647,22.3968,22.3647,22.3968,11500.0
2013-05-16 14:20:00,34.8,34.81,34.79,34.8,17300.0,22.3968,22.4033,22.3904,22.3968,17300.0
2013-05-16 14:25:00,34.79,34.79,34.71,34.71,20100.0,22.3904,22.3904,22.3389,22.3389,20100.0
2013-05-16 14:30:00,34.71,34.75,34.71,34.75,22200.0,22.3389,22.3647,22.3389,22.3647,22200.0
2013-05-16 14:35:00,34.76,34.77,34.75,34.77,10400.0,22.3711,22.3775,22.3647,22.3775,10400.0
2013-05-16 14:40:00,34.77,34.77,34.74,34.74,30400.0,22.3775,22.3775,22.3582,22.3582,30400.0
2013-05-16 14:45:00,34.74,34.77,34.71,34.76,21400.0,22.3582,22.3775,22.3389,22.3711,21400.0
2013-05-16 14:50:00,34.77,34.78,34.72,34.73,16000.0,22.3775,22.384,22.3454,22.3518,16000.0
2013-05-16 14:55:00,34.73,34.75,34.73,34.73,19700.0,22.3518,22.3647,22.3518,22.3518,19700.0
2013-05-16 15:00:00,34.74,34.74,34.72,34.72,10000.0,22.3582,22.3582,22.3454,22.3454,10000.0
2013-05-16 15:05:00,34.73,34.74,34.71,34.73,23000.0,22.3518,22.3582,22.3389,22.3518,23000.0
2013-05-16 15:10:00,34.73,34.74,34.72,34.73,8600.0,22.3518,22.3582,22.3454,22.3518,8600.0
2013-05-16 15:15:00,34.73,34.73,34.65,34.65,44100.0,22.3518,22.3518,22.3003,22.3003,44100.0
2013-05-16 15:20:00,34.65,34.66,34.62,34.64,32000.0,22.3003,22.3067,22.281,22.2939,32000.0
2013-05-16 15:25:00,34.64,34.67,34.63,34.67,28000.0,22.2939,22.3132,22.2874,22.3132,28000.0
2013-05-16 15:30:00,34.67,34.68,34.64,34.64,30900.0,22.3132,22.3196,22.2939,22.2939,30900.0
2013-05-16 15:35:00,34.64,34.65,34.57,34.59,83500.0,22.2939,22.3003,22.2488,22.2617,83500.0
2013-05-16 15:40:00,34.58,34.62,34.58,34.62,62700.0,22.2553,22.281,22.2553,22.281,62700.0
2013-05-16 15:45:00,34.62,34.66,34.59,34.61,115100.0,22.281,22.3067,22.2617,22.2746,115100.0
2013-05-16 15:50:00,34.61,34.64,34.57,34.59,78100.0,22.2746,22.2939,22.2488,22.2617,78100.0
2013-05-16 15:55:00,34.59,34.67,34.59,34.65,99700.0,22.2617,22.3132,22.2617,22.3003,99700.0
2013-05-17 09:30:00,34.75,34.85,34.71,34.77,206400.0,22.3647,22.429,22.3389,22.3775,206400.0
2013-05-17 09:35:00,34.81,34.81,34.74,34.77,27900.0,22.4033,22.4033,22.3582,22.3775,27900.0
2013-05-17 09:40:00,34.77,34.78,34.72,34.72,23800.0,22.3775,22.384,22.3454,22.3454,23800.0
2013-05-17 09:45:00,34.74,34.76,34.71,34.74,9800.0,22.3582,22.3711,22.3389,22.3582,9800.0
2013-05-17 09:50:00,34.75,34.77,34.71,34.76,14400.0,22.3647,22.3775,22.3389,22.3711,14400.0
2013-05-17 09:55:00,34.75,34.83,34.73,34.8,37400.0,22.3647,22.4161,22.3518,22.3968,37400.0
2013-05-17 10:00:00,34.81,34.84,34.76,34.78,20100.0,22.4033,22.4226,22.3711,22.384,20100.0
2013-05-17 10:05:00,34.77,34.82,34.76,34.82,17700.0,22.3775,22.4097,22.3711,22.4097,17700.0
2013-05-17 10:10:00,34.81,34.82,34.76,34.77,21800.0,22.4033,22.4097,22.3711,22.3775,21800.0
2013-05-17 10:15:00,34.76,34.8,34.74,34.75,32500.0,22.3711,22.3968,22.3582,22.3647,32500.0
2013-05-17 10:20:00,34.76,34.89,34.76,34.85,32800.0,22.3711,22.4548,22.3711,22.429,32800.0
2013-05-17 10:25:00,34.85,34.85,34.76,34.79,22800.0,22.429,22.429,22.3711,22.3904,22800.0
2013-05-17 10:30:00,34.79,34.84,34.79,34.84,43400.0,22.3904,22.4226,22.3904,22.4226,43400.0
2013-05-17 10:35:00,34.84,34.85,34.8,34.8,19300.0,22.4226,22.429,22.3968,22.3968,19300.0
2013-05-17 10:40:00,34.8,34.87,34.79,34.85,71200.0,22.3968,22.4419,22.3904,22.429,71200.0
2013-05-17 10:45:00,34.85,34.88,34.83,34.83,39800.0,22.429,22.4483,22.4161,22.4161,39800.0
2013-05-17 10:50:00,34.84,34.84,34.8,34.8,25500.0,22.4226,22.4226,22.3968,22.3968,25500.0
2013-05-17 10:55:00,34.8,34.81,34.77,34.77,15500.0,22.3968,22.4033,22.3775,22.3775,15500.0
2013-05-17 11:00:00,34.76,34.76,34.71,34.71,31200.0,22.3711,22.3711,22.3389,22.3389,31200.0
2013-05-17 11:05:00,34.71,34.73,34.69,34.72,13500.0,22.3389,22.3518,22.326,22.3454,13500.0
2013-05-17 11:10:00,34.73,34.73,34.7,34.71,31500.0,22.3518,22.3518,22.3325,22.3389,31500.0
2013-05-17 11:15:00,34.71,34.73,34.7,34.72,8700.0,22.3389,22.3518,22.3325,22.3454,8700.0
2013-05-17 11:20:00,34.73,34.74,34.69,34.73,17500.0,22.3518,22.3582,22.326,22.3518,17500.0
2013-05-17 11:25:00,34.73,34.75,34.69,34.69,27700.0,22.3518,22.3647,22.326,22.326,27700.0
2013-05-17 11:30:00,34.69,34.71,34.68,34.71,11700.0,22.326,22.3389,22.3196,22.3389,11700.0
2013-05-17 11:35:00,34.71,34.72,34.69,34.7,19400.0,22.3389,22.3454,22.326,22.3325,19400.0
2013-05-17 11:40:00,34.69,34.75,34.69,34.75,9400.0,22.326,22.3647,22.326,22.3647,9400.0
2013-05-17 11:45:00,34.75,34.76,34.73,34.73,12000.0,22.3647,22.3711,22.3518,22.3518,12000.0
2013-05-17 11:50:00,34.74,34.75,34.73,34.74,8800.0,22.3582,22.3647,22.3518,22.3582,8800.0
2013-05-17 11:55:00,34.74,34.74,34.7,34.7,7700.0,22.3582,22.3582,22.3325,22.3325,7700.0
2013-05-17 12:00:00,34.7,34.7,34.64,34.64,15600.0,22.3325,22.3325,22.2939,22.2939,15600.0
2013-05-17 12:05:00,34.64,34.66,34.64,34.66,19900.0,22.2939,22.3067,22.2939,22.3067,19900.0
2013-05-17 12:10:00,34.67,34.7,34.66,34.7,9600.0,22.3132,22.3325,22.3067,22.3325,9600.0
2013-05-17 12:15:00,34.7,34.71,34.68,34.68,11900.0,22.3325,22.3389,22.3196,22.3196,11900.0
2013-05-17 12:20:00,34.68,34.69,34.66,34.66,5400.0,22.3196,22.326,22.3067,22.3067,5400.0
2013-05-17 12:25:00,34.66,34.7,34.65,34.69,24100.0,22.3067,22.3325,22.3003,22.326,24100.0
2013-05-17 12:30:00,34.69,34.71,34.69,34.7,13600.0,22.326,22.3389,22.326,22.3325,13600.0
2013-05-17 12:35:00,34.7,34.73,34.7,34.73,11000.0,22.3325,22.3518,22.3325,22.3518,11000.0
2013-05-17 12:40:00,34.73,34.75,34.72,34.75,23000.0,22.3518,22.3647,22.3454,22.3647,23000.0
2013-05-17 12:45:00,34.75,34.78,34.74,34.76,16900.0,22.3647,22.384,22.3582,22.3711,16900.0
2013-05-17 12:50:00,34.76,34.76,34.72,34.73,14700.0,22.3711,22.3711,22.3454,22.3518,14700.0
2013-05-17 12:55:00,34.73,34.76,34.73,34.75,26600.0,22.3518,22.3711,22.3518,22.3647,26600.0
2013-05-17 13:00:00,34.74,34.77,34.74,34.77,20000.0,22.3582,22.3775,22.3582,22.3775,20000.0
2013-05-17 13:05:00,34.77,34.78,34.76,34.77,5900.0,22.3775,22.384,22.3711,22.3775,5900.0
2013-05-17 13:10:00,34.77,34.77,34.75,34.76,39800.0,22.3775,22.3775,22.3647,22.3711,39800.0
2013-05-17 13:15:00,34.76,34.76,34.73,34.73,9000.0,22.3711,22.3711,22.3518,22.3518,9000.0
2013-05-17 13:20:00,34.74,34.75,34.73,34.75,11700.0,22.3582,22.3647,22.3518,22.3647,11700.0
2013-05-17 13:25:00,34.76,34.79,34.75,34.79,11000.0,22.3711,22.3904,22.3647,22.3904,11000.0
2013-05-17 13:30:00,34.79,34.81,34.79,34.81,9600.0,22.3904,22.4033,22.3904,22.4033,9600.0
2013-05-17 13:35:00,34.8,34.8,34.72,34.72,22700.0,22.3968,22.3968,22.3454,22.3454,22700.0
2013-05-17 13:40:00,34.72,34.72,34.7,34.7,10900.0,22.3454,22.3454,22.3325,22.3325,10900.0
2013-05-17 13:45:00,34.69,34.7,34.68,34.7,35800.0,22.326,22.3325,22.3196,22.3325,35800.0
2013-05-17 13:50:00,34.7,34.75,34.7,34.75,18100.0,22.3325,22.3647,22.3325,22.3647,18100.0
2013-05-17 13:55:00,34.75,34.77,34.74,34.76,8300.0,22.3647,22.3775,22.3582,22.3711,8300.0
2013-05-17 14:00:00,34.77,34.79,34.76,34.77,28600.0,22.3775,22.3904,22.3711,22.3775,28600.0
2013-05-17 14:05:00,34.77,34.83,34.75,34.83,30200.0,22.3775,22.4161,22.3647,22.4161,30200.0
2013-05-17 14:10:00,34.83,34.86,34.83,34.83,15000.0,22.4161,22.4355,22.4161,22.4161,15000.0
2013-05-17 14:15:00,34.84,34.85,34.82,34.84,37200.0,22.4226,22.429,22.4097,22.4226,37200.0
2013-05-17 14:20:00,34.85,34.85,34.84,34.84,14500.0,22.429,22.429,22.4226,22.4226,14500.0
2013-05-17 14:25:00,34.85,34.85,34.84,34.84,23400.0,22.429,22.429,22.4226,22.4226,23400.0
2013-05-17 14:30:00,34.85,34.86,34.84,34.86,11400.0,22.429,22.4355,22.4226,22.4355,11400.0
2013-05-17 14:35:00,34.86,34.86,34.83,34.84,27100.0,22.4355,22.4355,22.4161,22.4226,27100.0
2013-05-17 14:40:00,34.84,34.88,34.83,34.88,21700.0,22.4226,22.4483,22.4161,22.4483,21700.0
2013-05-17 14:45:00,34.88,34.94,34.87,34.92,29100.0,22.4483,22.4869,22.4419,22.4741,29100.0
2013-05-17 14:50:00,34.92,34.98,34.92,34.97,30000.0,22.4741,22.5127,22.4741,22.5063,30000.0
2013-05-17 14:55:00,34.96,35.0,34.96,34.99,15100.0,22.4998,22.5256,22.4998,22.5191,15100.0
2013-05-17 15:00:00,34.99,35.01,34.96,35.01,24200.0,22.5191,22.532,22.4998,22.532,24200.0
2013-05-17 15:05:00,35.01,35.04,34.99,35.02,49500.0,22.532,22.5513,22.5191,22.5384,49500.0
2013-05-17 15:10:00,35.01,35.02,34.98,35.01,128600.0,22.532,22.5384,22.5127,22.532,128600.0
2013-05-17 15:15:00,35.02,35.02,34.98,34.99,33000.0,22.5384,22.5384,22.5127,22.5191,33000.0
2013-05-17 15:20:00,34.99,35.01,34.97,35.01,100900.0,22.5191,22.532,22.5063,22.532,100900.0
2013-05-17 15:25:00,35.0,35.04,35.0,35.04,23300.0,22.5256,22.5513,22.5256,22.5513,23300.0
2013-05-17 15:30:00,35.04,35.07,35.03,35.04,27600.0,22.5513,22.5706,22.5449,22.5513,27600.0
2013-05-17 15:35:00,35.04,35.05,35.02,35.02,28100.0,22.5513,22.5577,22.5384,22.5384,28100.0
2013-05-17 15:40:00,35.02,35.07,35.01,35.07,42100.0,22.5384,22.5706,22.532,22.5706,42100.0
2013-05-17 15:45:00,35.06,35.09,35.03,35.03,59400.0,22.5642,22.5835,22.5449,22.5449,59400.0
2013-05-17 15:50:00,35.04,35.05,35.0,35.03,59800.0,22.5513,22.5577,22.5256,22.5449,59800.0
2013-05-17 15:55:00,35.02,35.07,34.97,35.06,192200.0,22.5384,22.5706,22.5063,22.5642,192200.0
2013-05-20 09:30:00,35.05,35.15,35.05,35.07,33200.0,22.5577,22.6221,22.5577,22.5706,33200.0
2013-05-20 09:35:00,35.06,35.07,34.94,34.97,11300.0,22.5642,22.5706,22.4869,22.5063,11300.0
2013-05-20 09:40:00,34.96,35.01,34.93,34.96,26200.0,22.4998,22.532,22.4805,22.4998,26200.0
2013-05-20 09:45:00,34.96,35.03,34.95,35.01,23400.0,22.4998,22.5449,22.4934,22.532,23400.0
2013-05-20 09:50:00,35.02,35.08,35.01,35.07,33400.0,22.5384,22.577,22.532,22.5706,33400.0
2013-05-20 09:55:00,35.07,35.08,35.0,35.03,28800.0,22.5706,22.577,22.5256,22.5449,28800.0
2013-05-20 10:00:00,35.02,35.07,35.02,35.06,17300.0,22.5384,22.5706,22.5384,22.5642,17300.0
2013-05-20 10:05:00,35.07,35.13,35.07,35.08,17400.0,22.5706,22.6092,22.5706,22.577,17400.0
2013-05-20 10:10:00,35.07,35.07,35.04,35.06,11200.0,22.5706,22.5706,22.5513,22.5642,11200.0
2013-05-20 10:15:00,35.06,35.07,35.02,35.04,48500.0,22.5642,22.5706,22.5384,22.5513,48500.0
2013-05-20 10:20:00,35.04,35.05,34.99,35.0,29400.0,22.5513,22.5577,22.5191,22.5256,29400.0
2013-05-20 10:25:00,35.0,35.02,34.95,34.96,36600.0,22.5256,22.5384,22.4934,22.4998,36600.0
2013-05-20 10:30:00,34.95,35.03,34.95,35.0,33900.0,22.4934,22.5449,22.4934,22.5256,33900.0
2013-05-20 10:35:00,35.0,35.0,34.96,34.96,36300.0,22.5256,22.5256,22.4998,22.4998,36300.0
2013-05-20 10:40:00,34.96,34.97,34.93,34.95,33200.0,22.4998,22.5063,22.4805,22.4934,33200.0
2013-05-20 10:45:00,34.95,34.96,34.92,34.92,12300.0,22.4934,22.4998,22.4741,22.4741,12300.0
2013-05-20 10:50:00,34.92,34.96,34.9,34.9,17400.0,22.4741,22.4998,22.4612,22.4612,17400.0
2013-05-20 10:55:00,34.9,34.92,34.88,34.88,23100.0,22.4612,22.4741,22.4483,22.4483,23100.0
2013-05-20 11:00:00,34.88,34.95,34.88,34.95,10400.0,22.4483,22.4934,22.4483,22.4934,10400.0
2013-05-20 11:05:00,34.94,34.95,34.9,34.91,8200.0,22.4869,22.4934,22.4612,22.4676,8200.0
2013-05-20 11:10:00,34.91,34.91,34.88,34.88,30000.0,22.4676,22.4676,22.4483,22.4483,30000.0
2013-05-20 11:15:00,34.88,34.9,34.87,34.89,39000.0,22.4483,22.4612,22.4419,22.4548,39000.0
2013-05-20 11:20:00,34.89,34.91,34.88,34.88,8000.0,22.4548,22.4676,22.4483,22.4483,8000.0
2013-05-20 11:25:00,34.88,34.89,34.87,34.89,7500.0,22.4483,22.4548,22.4419,22.4548,7500.0
2013-05-20 11:30:00,34.89,34.89,34.86,34.86,8500.0,22.4548,22.4548,22.4355,22.4355,8500.0
2013-05-20 11:35:00,34.86,34.92,34.86,34.9,15700.0,22.4355,22.4741,22.4355,22.4612,15700.0
2013-05-20 11:40:00,34.91,34.91,34.9,34.9,14200.0,22.4676,22.4676,22.4612,22.4612,14200.0
2013-05-20 11:45:00,34.89,34.89,34.87,34.87,9700.0,22.4548,22.4548,22.4419,22.4419,9700.0
2013-05-20 11:50:00,34.87,34.9,34.86,34.86,25800.0,22.4419,22.4612,22.4355,22.4355,25800.0
2013-05-20 11:55:00,34.86,34.9,34.86,34.9,13900.0,22.4355,22.4612,22.4355,22.4612,13900.0
2013-05-20 12:00:00,34.91,34.91,34.88,34.9,9700.0,22.4676,22.4676,22.4483,22.4612,9700.0
2013-05-20 12:05:00,34.91,34.93,34.88,34.91,40200.0,22.4676,22.4805,22.4483,22.4676,40200.0
2013-05-20 12:10:00,34.92,34.95,34.91,34.94,7600.0,22.4741,22.4934,22.4676,22.4869,7600.0
2013-05-20 12:15:00,34.94,34.98,34.94,34.95,20000.0,22.4869,22.5127,22.4869,22.4934,20000.0
2013-05-20 12:20:00,34.95,34.95,34.93,34.95,8800.0,22.4934,22.4934,22.4805,22.4934,8800.0
2013-05-20 12:25:00,34.95,34.97,34.95,34.97,2500.0,22.4934,22.5063,22.4934,22.5063,2500.0
2013-05-20 12:30:00,34.97,34.98,34.96,34.98,6200.0,22.5063,22.5127,22.4998,22.5127,6200.0
2013-05-20 12:35:00,34.97,34.98,34.96,34.98,18700.0,22.5063,22.5127,22.4998,22.5127,18700.0
2013-05-20 12:40:00,34.98,34.98,34.95,34.96,5300.0,22.5127,22.5127,22.4934,22.4998,5300.0
2013-05-20 12:45:00,34.96,34.97,34.95,34.95,7300.0,22.4998,22.5063,22.4934,22.4934,7300.0
2013-05-20 12:50:00,34.95,34.96,34.93,34.95,11300.0,22.4934,22.4998,22.4805,22.4934,11300.0
2013-05-20 12:55:00,34.96,34.96,34.93,34.93,3100.0,22.4998,22.4998,22.4805,22.4805,3100.0
2013-05-20 13:00:00,34.94,34.94,34.91,34.93,9300.0,22.4869,22.4869,22.4676,22.4805,9300.0
2013-05-20 13:05:00,34.93,34.94,34.92,34.94,10800.0,22.4805,22.4869,22.4741,22.4869,10800.0
2013-05-20 13:10:00,34.94,34.98,34.93,34.96,11300.0,22.4869,22.5127,22.4805,22.4998,11300.0
2013-05-20 13:15:00,34.96,34.97,34.92,34.92,8800.0,22.4998,22.5063,22.4741,22.4741,8800.0
2013-05-20 13:20:00,34.94,34.96,34.9,34.9,22500.0,22.4869,22.4998,22.4612,22.4612,22500.0
2013-05-20 13:25:00,34.9,34.95,34.89,34.95,11000.0,22.4612,22.4934,22.4548,22.4934,11000.0
2013-05-20 13:30:00,34.95,34.99,34.95,34.95,15400.0,22.4934,22.5191,22.4934,22.4934,15400.0
2013-05-20 13:35:00,34.95,34.95,34.94,34.95,3300.0,22.4934,22.4934,22.4869,22.4934,3300.0
2013-05-20 13:40:00,34.95,34.95,34.89,34.9,14200.0,22.4934,22.4934,22.4548,22.4612,14200.0
2013-05-20 13:45:00,34.89,34.89,34.87,34.88,11900.0,22.4548,22.4548,22.4419,22.4483,11900.0
2013-05-20 13:50:00,34.89,34.91,34.88,34.89,7300.0,22.4548,22.4676,22.4483,22.4548,7300.0
2013-05-20 13:55:00,34.89,34.91,34.89,34.91,3500.0,22.4548,22.4676,22.4548,22.4676,3500.0
2013-05-20 14:00:00,34.91,34.91,34.85,34.85,22000.0,22.4676,22.4676,22.429,22.429,22000.0
2013-05-20 14:05:00,34.85,34.86,34.81,34.84,24100.0,22.429,22.4355,22.4033,22.4226,24100.0
2013-05-20 14:10:00,34.84,34.86,34.83,34.86,4600.0,22.4226,22.4355,22.4161,22.4355,4600.0
2013-05-20 14:15:00,34.85,34.85,34.82,34.83,5600.0,22.429,22.429,22.4097,22.4161,5600.0
2013-05-20 14:20:00,34.83,34.85,34.8,34.85,9000.0,22.4161,22.429,22.3968,22.429,9000.0
2013-05-20 14:25:00,34.85,34.86,34.83,34.86,4700.0,22.429,22.4355,22.4161,22.4355,4700.0
2013-05-20 14:30:00,34.87,34.88,34.82,34.82,20400.0,22.4419,22.4483,22.4097,22.4097,20400.0
2013-05-20 14:35:00,34.82,34.83,34.77,34.78,8800.0,22.4097,22.4161,22.3775,22.384,8800.0
2013-05-20 14:40:00,34.78,34.8,34.78,34.79,11100.0,22.384,22.3968,22.384,22.3904,11100.0
2013-05-20 14:45:00,34.8,34.81,34.78,34.78,10600.0,22.3968,22.4033,22.384,22.384,10600.0
2013-05-20 14:50:00,34.79,34.83,34.79,34.8,17100.0,22.3904,22.4161,22.3904,22.3968,17100.0
2013-05-20 14:55:00,34.8,34.8,34.78,34.78,4200.0,22.3968,22.3968,22.384,22.384,4200.0
2013-05-20 15:00:00,34.79,34.84,34.79,34.84,19200.0,22.3904,22.4226,22.3904,22.4226,19200.0
2013-05-20 15:05:00,34.83,34.84,34.79,34.8,19100.0,22.4161,22.4226,22.3904,22.3968,19100.0
2013-05-20 15:10:00,34.8,34.82,34.79,34.79,10200.0,22.3968,22.4097,22.3904,22.3904,10200.0
2013-05-20 15:15:00,34.78,34.8,34.78,34.79,14600.0,22.384,22.3968,22.384,22.3904,14600.0
2013-05-20 15:20:00,34.78,34.79,34.75,34.75,35200.0,22.384,22.3904,22.3647,22.3647,35200.0
2013-05-20 15:25:00,34.75,34.76,34.73,34.74,28700.0,22.3647,22.3711,22.3518,22.3582,28700.0
2013-05-20 15:30:00,34.74,34.77,34.72,34.75,34500.0,22.3582,22.3775,22.3454,22.3647,34500.0
2013-05-20 15:35:00,34.75,34.77,34.73,34.74,25700.0,22.3647,22.3775,22.3518,22.3582,25700.0
2013-05-20 15:40:00,34.75,34.8,34.75,34.79,29100.0,22.3647,22.3968,22.3647,22.3904,29100.0
2013-05-20 15:45:00,34.79,34.8,34.76,34.77,44800.0,22.3904,22.3968,22.3711,22.3775,44800.0
2013-05-20 15:50:00,34.77,34.83,34.77,34.83,53400.0,22.3775,22.4161,22.3775,22.4161,53400.0
2013-05-20 15:55:00,34.82,34.84,34.81,34.84,61400.0,22.4097,22.4226,22.4033,22.4226,61400.0
2013-05-21 09:30:00,34.83,34.94,34.8,34.91,25200.0,22.4161,22.4869,22.3968,22.4676,25200.0
2013-05-21 09:35:00,34.9,34.92,34.83,34.88,5400.0,22.4612,22.4741,22.4161,22.4483,5400.0
2013-05-21 09:40:00,34.87,34.93,34.87,34.87,7000.0,22.4419,22.4805,22.4419,22.4419,7000.0
2013-05-21 09:45:00,34.87,34.92,34.85,34.92,14900.0,22.4419,22.4741,22.429,22.4741,14900.0
2013-05-21 09:50:00,34.95,34.97,34.9,34.96,12000.0,22.4934,22.5063,22.4612,22.4998,12000.0
2013-05-21 09:55:00,34.95,34.95,34.86,34.9,20200.0,22.4934,22.4934,22.4355,22.4612,20200.0
2013-05-21 10:00:00,34.89,34.91,34.73,34.76,72400.0,22.4548,22.4676,22.3518,22.3711,72400.0
2013-05-21 10:05:00,34.76,34.79,34.69,34.72,39400.0,22.3711,22.3904,22.326,22.3454,39400.0
2013-05-21 10:10:00,34.71,34.72,34.58,34.63,43100.0,22.3389,22.3454,22.2553,22.2874,43100.0
2013-05-21 10:15:00,34.63,34.69,34.61,34.63,39300.0,22.2874,22.326,22.2746,22.2874,39300.0
2013-05-21 10:20:00,34.62,34.65,34.57,34.57,24000.0,22.281,22.3003,22.2488,22.2488,24000.0
2013-05-21 10:25:00,34.57,34.66,34.55,34.64,23600.0,22.2488,22.3067,22.2359,22.2939,23600.0
2013-05-21 10:30:00,34.64,34.7,34.6,34.67,39800.0,22.2939,22.3325,22.2681,22.3132,39800.0
2013-05-21 10:35:00,34.67,34.67,34.6,34.62,23800.0,22.3132,22.3132,22.2681,22.281,23800.0
2013-05-21 10:40:00,34.62,34.63,34.6,34.61,16600.0,22.281,22.2874,22.2681,22.2746,16600.0
2013-05-21 10:45:00,34.62,34.62,34.56,34.56,23800.0,22.281,22.281,22.2424,22.2424,23800.0
2013-05-21 10:50:00,34.56,34.56,34.51,34.51,31400.0,22.2424,22.2424,22.2102,22.2102,31400.0
2013-05-21 10:55:00,34.52,34.53,34.48,34.53,31400.0,22.2166,22.2231,22.1909,22.2231,31400.0
2013-05-21 11:00:00,34.52,34.54,34.49,34.53,30700.0,22.2166,22.2295,22.1973,22.2231,30700.0
2013-05-21 11:05:00,34.54,34.58,34.52,34.57,17400.0,22.2295,22.2553,22.2166,22.2488,17400.0
2013-05-21 11:10:00,34.57,34.57,34.49,34.51,29800.0,22.2488,22.2488,22.1973,22.2102,29800.0
2013-05-21 11:15:00,34.51,34.52,34.44,34.45,30500.0,22.2102,22.2166,22.1652,22.1716,30500.0
2013-05-21 11:20:00,34.45,34.45,34.39,34.42,33000.0,22.1716,22.1716,22.133,22.1523,33000.0
2013-05-21 11:25:00,34.43,34.45,34.41,34.42,34500.0,22.1587,22.1716,22.1458,22.1523,34500.0
2013-05-21 11:30:00,34.42,34.47,34.41,34.45,46700.0,22.1523,22.1845,22.1458,22.1716,46700.0
2013-05-21 11:35:00,34.45,34.46,34.4,34.41,33900.0,22.1716,22.178,22.1394,22.1458,33900.0
2013-05-21 11:40:00,34.41,34.43,34.4,34.42,32800.0,22.1458,22.1587,22.1394,22.1523,32800.0
2013-05-21 11:45:00,34.42,34.44,34.41,34.43,17700.0,22.1523,22.1652,22.1458,22.1587,17700.0
2013-05-21 11:50:00,34.43,34.44,34.4,34.43,12400.0,22.1587,22.1652,22.1394,22.1587,12400.0
2013-05-21 11:55:00,34.43,34.47,34.43,34.44,13900.0,22.1587,22.1845,22.1587,22.1652,13900.0
2013-05-21 12:00:00,34.44,34.51,34.44,34.5,19200.0,22.1652,22.2102,22.1652,22.2038,19200.0
2013-05-21 12:05:00,34.5,34.55,34.5,34.54,9200.0,22.2038,22.2359,22.2038,22.2295,9200.0
2013-05-21 12:10:00,34.54,34.58,34.54,34.58,12300.0,22.2295,22.2553,22.2295,22.2553,12300.0
2013-05-21 12:15:00,34.58,34.65,34.58,34.65,20800.0,22.2553,22.3003,22.2553,22.3003,20800.0
2013-05-21 12:20:00,34.65,34.67,34.65,34.67,9400.0,22.3003,22.3132,22.3003,22.3132,9400.0
2013-05-21 12:25:00,34.66,34.67,34.64,34.65,35100.0,22.3067,22.3132,22.2939,22.3003,35100.0
2013-05-21 12:30:00,34.65,34.66,34.65,34.66,4900.0,22.3003,22.3067,22.3003,22.3067,4900.0
2013-05-21 12:35:00,34.65,34.68,34.64,34.67,33200.0,22.3003,22.3196,22.2939,22.3132,33200.0
2013-05-21 12:40:00,34.68,34.72,34.68,34.71,18800.0,22.3196,22.3454,22.3196,22.3389,18800.0
2013-05-21 12:45:00,34.71,34.72,34.68,34.72,12000.0,22.3389,22.3454,22.3196,22.3454,12000.0
2013-05-21 12:50:00,34.71,34.71,34.69,34.7,11600.0,22.3389,22.3389,22.326,22.3325,11600.0
2013-05-21 12:55:00,34.7,34.74,34.7,34.72,10800.0,22.3325,22.3582,22.3325,22.3454,10800.0
2013-05-21 13:00:00,34.72,34.75,34.72,34.75,18800.0,22.3454,22.3647,22.3454,22.3647,18800.0
2013-05-21 13:05:00,34.75,34.85,34.75,34.81,20400.0,22.3647,22.429,22.3647,22.4033,20400.0
2013-05-21 13:10:00,34.81,34.81,34.75,34.77,59300.0,22.4033,22.4033,22.3647,22.3775,59300.0
2013-05-21 13:15:00,34.77,34.78,34.76,34.77,6300.0,22.3775,22.384,22.3711,22.3775,6300.0
2013-05-21 13:20:00,34.77,34.79,34.76,34.76,9300.0,22.3775,22.3904,22.3711,22.3711,9300.0
2013-05-21 13:25:00,34.76,34.77,34.74,34.75,67700.0,22.3711,22.3775,22.3582,22.3647,67700.0
2013-05-21 13:30:00,34.76,34.78,34.75,34.78,6700.0,22.3711,22.384,22.3647,22.384,6700.0
2013-05-21 13:35:00,34.77,34.77,34.74,34.75,19600.0,22.3775,22.3775,22.3582,22.3647,19600.0
2013-05-21 13:40:00,34.76,34.76,34.74,34.75,11900.0,22.3711,22.3711,22.3582,22.3647,11900.0
2013-05-21 13:45:00,34.75,34.79,34.75,34.79,6600.0,22.3647,22.3904,22.3647,22.3904,6600.0
2013-05-21 13:50:00,34.79,34.83,34.79,34.79,12900.0,22.3904,22.4161,22.3904,22.3904,12900.0
2013-05-21 13:55:00,34.79,34.79,34.75,34.76,12100.0,22.3904,22.3904,22.3647,22.3711,12100.0
2013-05-21 14:00:00,34.75,34.76,34.7,34.72,37000.0,22.3647,22.3711,22.3325,22.3454,37000.0
2013-05-21 14:05:00,34.72,34.74,34.7,34.74,33700.0,22.3454,22.3582,22.3325,22.3582,33700.0
2013-05-21 14:10:00,34.74,34.75,34.69,34.73,34500.0,22.3582,22.3647,22.326,22.3518,34500.0
2013-05-21 14:15:00,34.72,34.79,34.72,34.79,13900.0,22.3454,22.3904,22.3454,22.3904,13900.0
2013-05-21 14:20:00,34.78,34.79,34.75,34.79,16900.0,22.384,22.3904,22.3647,22.3904,16900.0
2013-05-21 14:25:00,34.8,34.82,34.76,34.77,22000.0,22.3968,22.4097,22.3711,22.3775,22000.0
2013-05-21 14:30:00,34.77,34.77,34.73,34.74,27600.0,22.3775,22.3775,22.3518,22.3582,27600.0
2013-05-21 14:35:00,34.75,34.78,34.74,34.77,41000.0,22.3647,22.384,22.3582,22.3775,41000.0
2013-05-21 14:40:00,34.77,34.77,34.75,34.75,18900.0,22.3775,22.3775,22.3647,22.3647,18900.0
2013-05-21 14:45:00,34.75,34.76,34.72,34.76,44800.0,22.3647,22.3711,22.3454,22.3711,44800.0
2013-05-21 14:50:00,34.76,34.77,34.73,34.75,35100.0,22.3711,22.3775,22.3518,22.3647,35100.0
2013-05-21 14:55:00,34.75,34.77,34.72,34.73,29500.0,22.3647,22.3775,22.3454,22.3518,29500.0
2013-05-21 15:00:00,34.73,34.74,34.69,34.71,311800.0,22.3518,22.3582,22.326,22.3389,311800.0
2013-05-21 15:05:00,34.7,34.7,34.66,34.69,21900.0,22.3325,22.3325,22.3067,22.326,21900.0
2013-05-21 15:10:00,34.69,34.75,34.68,34.7,35700.0,22.326,22.3647,22.3196,22.3325,35700.0
2013-05-21 15:15:00,34.7,34.7,34.67,34.67,8900.0,22.3325,22.3325,22.3132,22.3132,8900.0
2013-05-21 15:20:00,34.68,34.7,34.68,34.7,36000.0,22.3196,22.3325,22.3196,22.3325,36000.0
2013-05-21 15:25:00,34.69,34.7,34.67,34.67,16900.0,22.326,22.3325,22.3132,22.3132,16900.0
2013-05-21 15:30:00,34.68,34.69,34.65,34.69,34800.0,22.3196,22.326,22.3003,22.326,34800.0
2013-05-21 15:35:00,34.69,34.69,34.66,34.67,32800.0,22.326,22.326,22.3067,22.3132,32800.0
2013-05-21 15:40:00,34.68,34.7,34.66,34.7,78000.0,22.3196,22.3325,22.3067,22.3325,78000.0
2013-05-21 15:45:00,34.7,34.72,34.67,34.68,53200.0,22.3325,22.3454,22.3132,22.3196,53200.0
2013-05-21 15:50:00,34.68,34.76,34.66,34.75,123300.0,22.3196,22.3711,22.3067,22.3647,123300.0
2013-05-21 15:55:00,34.75,34.77,34.73,34.77,178400.0,22.3647,22.3775,22.3518,22.3775,178400.0
2013-05-22 09:30:00,34.79,34.79,34.71,34.74,41500.0,22.3904,22.3904,22.3389,22.3582,41500.0
2013-05-22 09:35:00,34.74,34.79,34.71,34.78,15500.0,22.3582,22.3904,22.3389,22.384,15500.0
2013-05-22 09:40:00,34.8,34.94,34.8,34.86,39200.0,22.3968,22.4869,22.3968,22.4355,39200.0
2013-05-22 09:45:00,34.85,34.87,34.69,34.7,30600.0,22.429,22.4419,22.326,22.3325,30600.0
2013-05-22 09:50:00,34.72,34.73,34.59,34.67,27400.0,22.3454,22.3518,22.2617,22.3132,27400.0
2013-05-22 09:55:00,34.66,34.73,34.62,34.73,25900.0,22.3067,22.3518,22.281,22.3518,25900.0
2013-05-22 10:00:00,34.74,34.86,34.74,34.84,29300.0,22.3582,22.4355,22.3582,22.4226,29300.0
2013-05-22 10:05:00,34.84,34.88,34.83,34.83,21200.0,22.4226,22.4483,22.4161,22.4161,21200.0
2013-05-22 10:10:00,34.85,34.98,34.84,34.94,52900.0,22.429,22.5127,22.4226,22.4869,52900.0
2013-05-22 10:15:00,34.93,34.95,34.88,34.93,25000.0,22.4805,22.4934,22.4483,22.4805,25000.0
2013-05-22 10:20:00,34.92,34.96,34.9,34.96,25000.0,22.4741,22.4998,22.4612,22.4998,25000.0
2013-05-22 10:25:00,34.96,35.11,34.95,35.09,57200.0,22.4998,22.5964,22.4934,22.5835,57200.0
2013-05-22 10:30:00,35.09,35.12,34.99,35.0,41200.0,22.5835,22.6028,22.5191,22.5256,41200.0
2013-05-22 10:35:00,35.01,35.02,34.81,34.83,65400.0,22.532,22.5384,22.4033,22.4161,65400.0
2013-05-22 10:40:00,34.82,34.9,34.8,34.81,33400.0,22.4097,22.4612,22.3968,22.4033,33400.0
2013-05-22 10:45:00,34.81,34.86,34.76,34.81,48700.0,22.4033,22.4355,22.3711,22.4033,48700.0
2013-05-22 10:50:00,34.81,34.82,34.77,34.8,22700.0,22.4033,22.4097,22.3775,22.3968,22700.0
2013-05-22 10:55:00,34.79,34.83,34.76,34.77,32400.0,22.3904,22.4161,22.3711,22.3775,32400.0
2013-05-22 11:00:00,34.77,34.81,34.75,34.78,48900.0,22.3775,22.4033,22.3647,22.384,48900.0
2013-05-22 11:05:00,34.79,34.82,34.79,34.79,17800.0,22.3904,22.4097,22.3904,22.3904,17800.0
2013-05-22 11:10:00,34.78,34.86,34.76,34.85,33500.0,22.384,22.4355,22.3711,22.429,33500.0
2013-05-22 11:15:00,34.84,34.84,34.8,34.81,20300.0,22.4226,22.4226,22.3968,22.4033,20300.0
2013-05-22 11:20:00,34.8,34.83,34.8,34.8,13500.0,22.3968,22.4161,22.3968,22.3968,13500.0
2013-05-22 11:25:00,34.8,34.8,34.77,34.77,18600.0,22.3968,22.3968,22.3775,22.3775,18600.0
2013-05-22 11:30:00,34.79,34.88,34.79,34.85,27800.0,22.3904,22.4483,22.3904,22.429,27800.0
2013-05-22 11:35:00,34.86,34.91,34.84,34.88,29800.0,22.4355,22.4676,22.4226,22.4483,29800.0
2013-05-22 11:40:00,34.88,34.92,34.87,34.92,21400.0,22.4483,22.4741,22.4419,22.4741,21400.0
2013-05-22 11:45:00,34.92,35.06,34.92,35.05,44800.0,22.4741,22.5642,22.4741,22.5577,44800.0
2013-05-22 11:50:00,35.05,35.1,35.01,35.05,69900.0,22.5577,22.5899,22.532,22.5577,69900.0
2013-05-22 11:55:00,35.05,35.08,35.02,35.03,50900.0,22.5577,22.577,22.5384,22.5449,50900.0
2013-05-22 12:00:00,35.03,35.03,34.98,34.98,8600.0,22.5449,22.5449,22.5127,22.5127,8600.0
2013-05-22 12:05:00,34.98,35.02,34.97,34.99,26700.0,22.5127,22.5384,22.5063,22.5191,26700.0
2013-05-22 12:10:00,34.99,35.0,34.94,34.98,17600.0,22.5191,22.5256,22.4869,22.5127,17600.0
2013-05-22 12:15:00,34.97,34.98,34.93,34.96,15000.0,22.5063,22.5127,22.4805,22.4998,15000.0
2013-05-22 12:20:00,34.97,34.98,34.94,34.96,13500.0,22.5063,22.5127,22.4869,22.4998,13500.0
2013-05-22 12:25:00,34.96,34.96,34.92,34.93,13900.0,22.4998,22.4998,22.4741,22.4805,13900.0
2013-05-22 12:30:00,34.93,34.94,34.84,34.85,18500.0,22.4805,22.4869,22.4226,22.429,18500.0
2013-05-22 12:35:00,34.86,34.87,34.82,34.83,16800.0,22.4355,22.4419,22.4097,22.4161,16800.0
2013-05-22 12:40:00,34.84,34.86,34.83,34.83,11800.0,22.4226,22.4355,22.4161,22.4161,11800.0
2013-05-22 12:45:00,34.83,34.86,34.82,34.85,11700.0,22.4161,22.4355,22.4097,22.429,11700.0
2013-05-22 12:50:00,34.85,34.85,34.83,34.84,10900.0,22.429,22.429,22.4161,22.4226,10900.0
2013-05-22 12:55:00,34.84,34.89,34.84,34.85,17600.0,22.4226,22.4548,22.4226,22.429,17600.0
2013-05-22 13:00:00,34.85,34.86,34.81,34.81,9000.0,22.429,22.4355,22.4033,22.4033,9000.0
2013-05-22 13:05:00,34.81,34.81,34.72,34.72,28500.0,22.4033,22.4033,22.3454,22.3454,28500.0
2013-05-22 13:10:00,34.71,34.72,34.66,34.68,18600.0,22.3389,22.3454,22.3067,22.3196,18600.0
2013-05-22 13:15:00,34.69,34.72,34.68,34.68,14600.0,22.326,22.3454,22.3196,22.3196,14600.0
2013-05-22 13:20:00,34.67,34.67,34.64,34.66,13600.0,22.3132,22.3132,22.2939,22.3067,13600.0
2013-05-22 13:25:00,34.66,34.66,34.6,34.61,20800.0,22.3067,22.3067,22.2681,22.2746,20800.0
2013-05-22 13:30:00,34.61,34.61,34.55,34.57,24400.0,22.2746,22.2746,22.2359,22.2488,24400.0
2013-05-22 13:35:00,34.57,34.62,34.55,34.57,36900.0,22.2488,22.281,22.2359,22.2488,36900.0
2013-05-22 13:40:00,34.58,34.6,34.51,34.52,26400.0,22.2553,22.2681,22.2102,22.2166,26400.0
2013-05-22 13:45:00,34.53,34.57,34.49,34.57,20800.0,22.2231,22.2488,22.1973,22.2488,20800.0
2013-05-22 13:50:00,34.57,34.58,34.53,34.54,10800.0,22.2488,22.2553,22.2231,22.2295,10800.0
2013-05-22 13:55:00,34.55,34.59,34.55,34.55,9700.0,22.2359,22.2617,22.2359,22.2359,9700.0
2013-05-22 14:00:00,34.55,34.59,34.49,34.5,91800.0,22.2359,22.2617,22.1973,22.2038,91800.0
2013-05-22 14:05:00,34.49,34.55,34.4,34.5,60100.0,22.1973,22.2359,22.1394,22.2038,60100.0
2013-05-22 14:10:00,34.5,34.5,34.39,34.46,65300.0,22.2038,22.2038,22.133,22.178,65300.0
2013-05-22 14:15:00,34.46,34.5,34.42,34.48,25000.0,22.178,22.2038,22.1523,22.1909,25000.0
2013-05-22 14:20:00,34.48,34.48,34.44,34.45,53100.0,22.1909,22.1909,22.1652,22.1716,53100.0
2013-05-22 14:25:00,34.45,34.45,34.37,34.41,26100.0,22.1716,22.1716,22.1201,22.1458,26100.0
2013-05-22 14:30:00,34.42,34.43,34.37,34.39,25100.0,22.1523,22.1587,22.1201,22.133,25100.0
2013-05-22 14:35:00,34.39,34.39,34.29,34.37,44700.0,22.133,22.133,22.0686,22.1201,44700.0
2013-05-22 14:40:00,34.36,34.36,34.28,34.33,41400.0,22.1137,22.1137,22.0622,22.0944,41400.0
2013-05-22 14:45:00,34.33,34.37,34.31,34.37,21500.0,22.0944,22.1201,22.0815,22.1201,21500.0
2013-05-22 14:50:00,34.37,34.39,34.34,34.38,22400.0,22.1201,22.133,22.1008,22.1265,22400.0
2013-05-22 14:55:00,34.39,34.44,34.39,34.44,10500.0,22.133,22.1652,22.133,22.1652,10500.0
2013-05-22 15:00:00,34.43,34.43,34.35,34.35,32600.0,22.1587,22.1587,22.1072,22.1072,32600.0
2013-05-22 15:05:00,34.35,34.36,34.31,34.35,23400.0,22.1072,22.1137,22.0815,22.1072,23400.0
2013-05-22 15:10:00,34.36,34.36,34.3,34.3,23200.0,22.1137,22.1137,22.075,22.075,23200.0
2013-05-22 15:15:00,34.3,34.34,34.27,34.27,34000.0,22.075,22.1008,22.0557,22.0557,34000.0
2013-05-22 15:20:00,34.27,34.27,34.22,34.26,55600.0,22.0557,22.0557,22.0236,22.0493,55600.0
2013-05-22 15:25:00,34.26,34.27,34.18,34.18,33100.0,22.0493,22.0557,21.9978,21.9978,33100.0
2013-05-22 15:30:00,34.18,34.2,34.13,34.16,57100.0,21.9978,22.0107,21.9656,21.9849,57100.0
2013-05-22 15:35:00,34.17,34.19,34.13,34.16,59300.0,21.9914,22.0043,21.9656,21.9849,59300.0
2013-05-22 15:40:00,34.16,34.26,34.14,34.25,54100.0,21.9849,22.0493,21.9721,22.0429,54100.0
2013-05-22 15:45:00,34.25,34.29,34.2,34.24,76400.0,22.0429,22.0686,22.0107,22.0364,76400.0
2013-05-22 15:50:00,34.23,34.28,34.21,34.24,103200.0,22.03,22.0622,22.0171,22.0364,103200.0
2013-05-22 15:55:00,34.25,34.29,34.23,34.29,101000.0,22.0429,22.0686,22.03,22.0686,101000.0
2013-05-23 09:30:00,34.04,34.11,33.79,33.9,86900.0,21.9077,21.9528,21.7468,21.8176,86900.0
2013-05-23 09:35:00,33.96,34.06,33.82,33.85,14600.0,21.8562,21.9206,21.7661,21.7854,14600.0
2013-05-23 09:40:00,33.86,34.02,33.86,33.91,25100.0,21.7919,21.8948,21.7919,21.824,25100.0
2013-05-23 09:45:00,33.9,33.91,33.76,33.81,45100.0,21.8176,21.824,21.7275,21.7597,45100.0
2013-05-23 09:50:00,33.78,33.8,33.73,33.74,47100.0,21.7404,21.7533,21.7082,21.7146,47100.0
2013-05-23 09:55:00,33.75,33.8,33.73,33.79,24200.0,21.7211,21.7533,21.7082,21.7468,24200.0
2013-05-23 10:00:00,33.81,33.81,33.72,33.72,36200.0,21.7597,21.7597,21.7018,21.7018,36200.0
2013-05-23 10:05:00,33.73,33.78,33.72,33.78,26600.0,21.7082,21.7404,21.7018,21.7404,26600.0
2013-05-23 10:10:00,33.78,33.82,33.77,33.77,38600.0,21.7404,21.7661,21.7339,21.7339,38600.0
2013-05-23 10:15:00,33.78,33.93,33.78,33.81,70300.0,21.7404,21.8369,21.7404,21.7597,70300.0
2013-05-23 10:20:00,33.81,33.9,33.75,33.77,62000.0,21.7597,21.8176,21.7211,21.7339,62000.0
2013-05-23 10:25:00,33.76,33.78,33.67,33.7,43600.0,21.7275,21.7404,21.6696,21.6889,43600.0
2013-05-23 10:30:00,33.69,33.73,33.67,33.73,21300.0,21.6825,21.7082,21.6696,21.7082,21300.0
2013-05-23 10:35:00,33.73,33.73,33.58,33.61,56400.0,21.7082,21.7082,21.6117,21.631,56400.0
2013-05-23 10:40:00,33.62,33.65,33.52,33.56,45300.0,21.6374,21.6567,21.573,21.5988,45300.0
2013-05-23 10:45:00,33.55,33.59,33.52,33.56,19700.0,21.5924,21.6181,21.573,21.5988,19700.0
2013-05-23 10:50:00,33.56,33.56,33.51,33.52,36100.0,21.5988,21.5988,21.5666,21.573,36100.0
2013-05-23 10:55:00,33.53,33.56,33.51,33.53,31700.0,21.5795,21.5988,21.5666,21.5795,31700.0
2013-05-23 11:00:00,33.53,33.58,33.51,33.58,34500.0,21.5795,21.6117,21.5666,21.6117,34500.0
2013-05-23 11:05:00,33.57,33.65,33.57,33.64,35400.0,21.6052,21.6567,21.6052,21.6503,35400.0
2013-05-23 11:10:00,33.64,33.69,33.63,33.67,40100.0,21.6503,21.6825,21.6438,21.6696,40100.0
2013-05-23 11:15:00,33.67,33.77,33.67,33.74,36200.0,21.6696,21.7339,21.6696,21.7146,36200.0
2013-05-23 11:20:00,33.74,33.86,33.74,33.78,39400.0,21.7146,21.7919,21.7146,21.7404,39400.0
2013-05-23 11:25:00,33.8,33.83,33.74,33.75,16900.0,21.7533,21.7726,21.7146,21.7211,16900.0
2013-05-23 11:30:00,33.75,33.77,33.73,33.74,29400.0,21.7211,21.7339,21.7082,21.7146,29400.0
2013-05-23 11:35:00,33.75,33.82,33.74,33.82,37700.0,21.7211,21.7661,21.7146,21.7661,37700.0
2013-05-23 11:40:00,33.81,33.82,33.76,33.79,21200.0,21.7597,21.7661,21.7275,21.7468,21200.0
2013-05-23 11:45:00,33.79,33.82,33.76,33.78,8400.0,21.7468,21.7661,21.7275,21.7404,8400.0
2013-05-23 11:50:00,33.79,33.8,33.73,33.76,10200.0,21.7468,21.7533,21.7082,21.7275,10200.0
2013-05-23 11:55:00,33.76,33.76,33.71,33.72,10300.0,21.7275,21.7275,21.6953,21.7018,10300.0
2013-05-23 12:00:00,33.72,33.82,33.72,33.82,10200.0,21.7018,21.7661,21.7018,21.7661,10200.0
2013-05-23 12:05:00,33.82,33.93,33.81,33.91,15700.0,21.7661,21.8369,21.7597,21.824,15700.0
2013-05-23 12:10:00,33.92,33.99,33.9,33.96,13300.0,21.8305,21.8755,21.8176,21.8562,13300.0
2013-05-23 12:15:00,33.96,33.99,33.95,33.96,12400.0,21.8562,21.8755,21.8498,21.8562,12400.0
2013-05-23 12:20:00,33.95,33.98,33.95,33.96,9800.0,21.8498,21.8691,21.8498,21.8562,9800.0
2013-05-23 12:25:00,33.95,33.97,33.95,33.96,7200.0,21.8498,21.8627,21.8498,21.8562,7200.0
2013-05-23 12:30:00,33.96,33.97,33.95,33.97,15800.0,21.8562,21.8627,21.8498,21.8627,15800.0
2013-05-23 12:35:00,33.97,33.97,33.94,33.95,12800.0,21.8627,21.8627,21.8434,21.8498,12800.0
2013-05-23 12:40:00,33.95,33.98,33.94,33.97,19400.0,21.8498,21.8691,21.8434,21.8627,19400.0
2013-05-23 12:45:00,33.98,34.01,33.98,34.01,12100.0,21.8691,21.8884,21.8691,21.8884,12100.0
2013-05-23 12:50:00,34.01,34.02,33.94,33.99,21000.0,21.8884,21.8948,21.8434,21.8755,21000.0
2013-05-23 12:55:00,33.98,33.99,33.94,33.96,14400.0,21.8691,21.8755,21.8434,21.8562,14400.0
2013-05-23 13:00:00,33.97,33.99,33.97,33.98,8600.0,21.8627,21.8755,21.8627,21.8691,8600.0
2013-05-23 13:05:00,33.98,33.99,33.94,33.96,34400.0,21.8691,21.8755,21.8434,21.8562,34400.0
2013-05-23 13:10:00,33.95,33.98,33.94,33.98,18500.0,21.8498,21.8691,21.8434,21.8691,18500.0
2013-05-23 13:15:00,33.98,33.98,33.95,33.95,11200.0,21.8691,21.8691,21.8498,21.8498,11200.0
2013-05-23 13:20:00,33.95,33.95,33.87,33.87,40200.0,21.8498,21.8498,21.7983,21.7983,40200.0
2013-05-23 13:25:00,33.87,33.88,33.82,33.83,34000.0,21.7983,21.8047,21.7661,21.7726,34000.0
2013-05-23 13:30:00,33.83,33.84,33.81,33.82,26100.0,21.7726,21.779,21.7597,21.7661,26100.0
2013-05-23 13:35:00,33.81,33.86,33.81,33.86,23900.0,21.7597,21.7919,21.7597,21.7919,23900.0
2013-05-23 13:40:00,33.86,33.87,33.84,33.86,24000.0,21.7919,21.7983,21.779,21.7919,24000.0
2013-05-23 13:45:00,33.86,33.93,33.85,33.93,9900.0,21.7919,21.8369,21.7854,21.8369,9900.0
2013-05-23 13:50:00,33.93,33.93,33.89,33.9,9800.0,21.8369,21.8369,21.8112,21.8176,9800.0
2013-05-23 13:55:00,33.9,33.99,33.9,33.99,16600.0,21.8176,21.8755,21.8176,21.8755,16600.0
2013-05-23 14:00:00,34.0,34.0,33.91,33.94,14800.0,21.882,21.882,21.824,21.8434,14800.0
2013-05-23 14:05:00,33.94,34.02,33.94,34.02,11200.0,21.8434,21.8948,21.8434,21.8948,11200.0
2013-05-23 14:10:00,34.03,34.03,34.0,34.0,17300.0,21.9013,21.9013,21.882,21.882,17300.0
2013-05-23 14:15:00,34.0,34.04,34.0,34.02,15100.0,21.882,21.9077,21.882,21.8948,15100.0
2013-05-23 14:20:00,34.02,34.04,34.01,34.01,10700.0,21.8948,21.9077,21.8884,21.8884,10700.0
2013-05-23 14:25:00,34.02,34.04,34.0,34.0,6600.0,21.8948,21.9077,21.882,21.882,6600.0
2013-05-23 14:30:00,34.0,34.0,33.94,33.94,13600.0,21.882,21.882,21.8434,21.8434,13600.0
2013-05-23 14:35:00,33.94,34.0,33.94,33.99,13500.0,21.8434,21.882,21.8434,21.8755,13500.0
2013-05-23 14:40:00,33.99,34.06,33.99,34.05,26800.0,21.8755,21.9206,21.8755,21.9142,26800.0
2013-05-23 14:45:00,34.06,34.09,34.03,34.09,8900.0,21.9206,21.9399,21.9013,21.9399,8900.0
2013-05-23 14:50:00,34.09,34.1,34.04,34.05,14100.0,21.9399,21.9463,21.9077,21.9142,14100.0
2013-05-23 14:55:00,34.06,34.11,34.05,34.11,16600.0,21.9206,21.9528,21.9142,21.9528,16600.0
2013-05-23 15:00:00,34.1,34.18,34.1,34.13,17200.0,21.9463,21.9978,21.9463,21.9656,17200.0
2013-05-23 15:05:00,34.12,34.15,34.1,34.12,17700.0,21.9592,21.9785,21.9463,21.9592,17700.0
2013-05-23 15:10:00,34.12,34.19,34.12,34.16,18000.0,21.9592,22.0043,21.9592,21.9849,18000.0
2013-05-23 15:15:00,34.17,34.17,34.07,34.07,16200.0,21.9914,21.9914,21.927,21.927,16200.0
2013-05-23 15:20:00,34.07,34.1,34.01,34.01,22400.0,21.927,21.9463,21.8884,21.8884,22400.0
2013-05-23 15:25:00,34.0,34.08,33.98,34.07,29500.0,21.882,21.9335,21.8691,21.927,29500.0
2013-05-23 15:30:00,34.07,34.1,34.04,34.04,24800.0,21.927,21.9463,21.9077,21.9077,24800.0
2013-05-23 15:35:00,34.05,34.05,33.99,34.01,23000.0,21.9142,21.9142,21.8755,21.8884,23000.0
2013-05-23 15:40:00,34.0,34.06,33.98,34.04,26300.0,21.882,21.9206,21.8691,21.9077,26300.0
2013-05-23 15:45:00,34.03,34.04,33.97,33.99,47600.0,21.9013,21.9077,21.8627,21.8755,47600.0
2013-05-23 15:50:00,33.99,34.02,33.98,34.01,54400.0,21.8755,21.8948,21.8691,21.8884,54400.0
2013-05-23 15:55:00,34.01,34.05,34.01,34.05,60000.0,21.8884,21.9142,21.8884,21.9142,60000.0
2013-05-24 09:30:00,33.91,33.97,33.85,33.97,24300.0,21.824,21.8627,21.7854,21.8627,24300.0
2013-05-24 09:35:00,33.97,34.03,33.95,34.0,9700.0,21.8627,21.9013,21.8498,21.882,9700.0
2013-05-24 09:40:00,34.0,34.02,33.81,33.85,21900.0,21.882,21.8948,21.7597,21.7854,21900.0
2013-05-24 09:45:00,33.88,33.89,33.84,33.84,5200.0,21.8047,21.8112,21.779,21.779,5200.0
2013-05-24 09:50:00,33.81,33.84,33.73,33.75,10300.0,21.7597,21.779,21.7082,21.7211,10300.0
2013-05-24 09:55:00,33.76,33.77,33.71,33.71,6500.0,21.7275,21.7339,21.6953,21.6953,6500.0
2013-05-24 10:00:00,33.71,33.76,33.68,33.73,30500.0,21.6953,21.7275,21.676,21.7082,30500.0
2013-05-24 10:05:00,33.73,33.74,33.71,33.73,3800.0,21.7082,21.7146,21.6953,21.7082,3800.0
2013-05-24 10:10:00,33.76,33.76,33.72,33.74,14100.0,21.7275,21.7275,21.7018,21.7146,14100.0
2013-05-24 10:15:00,33.74,33.77,33.73,33.76,18900.0,21.7146,21.7339,21.7082,21.7275,18900.0
2013-05-24 10:20:00,33.75,33.79,33.73,33.75,17400.0,21.7211,21.7468,21.7082,21.7211,17400.0
2013-05-24 10:25:00,33.75,33.76,33.74,33.76,11200.0,21.7211,21.7275,21.7146,21.7275,11200.0
2013-05-24 10:30:00,33.76,33.85,33.75,33.78,37600.0,21.7275,21.7854,21.7211,21.7404,37600.0
2013-05-24 10:35:00,33.78,33.8,33.76,33.79,26300.0,21.7404,21.7533,21.7275,21.7468,26300.0
2013-05-24 10:40:00,33.8,33.8,33.75,33.79,6400.0,21.7533,21.7533,21.7211,21.7468,6400.0
2013-05-24 10:45:00,33.8,33.83,33.77,33.8,30000.0,21.7533,21.7726,21.7339,21.7533,30000.0
2013-05-24 10:50:00,33.8,33.85,33.8,33.85,4900.0,21.7533,21.7854,21.7533,21.7854,4900.0
2013-05-24 10:55:00,33.85,33.87,33.82,33.85,13100.0,21.7854,21.7983,21.7661,21.7854,13100.0
2013-05-24 11:00:00,33.85,33.87,33.82,33.84,8200.0,21.7854,21.7983,21.7661,21.779,8200.0
2013-05-24 11:05:00,33.85,33.91,33.84,33.9,12400.0,21.7854,21.824,21.779,21.8176,12400.0
2013-05-24 11:10:00,33.9,33.91,33.87,33.91,12400.0,21.8176,21.824,21.7983,21.824,12400.0
2013-05-24 11:15:00,33.91,33.94,33.89,33.89,19500.0,21.824,21.8434,21.8112,21.8112,19500.0
2013-05-24 11:20:00,33.89,33.89,33.81,33.81,21400.0,21.8112,21.8112,21.7597,21.7597,21400.0
2013-05-24 11:25:00,33.81,33.83,33.78,33.8,18600.0,21.7597,21.7726,21.7404,21.7533,18600.0
2013-05-24 11:30:00,33.8,33.81,33.74,33.76,23200.0,21.7533,21.7597,21.7146,21.7275,23200.0
2013-05-24 11:35:00,33.77,33.83,33.76,33.77,49100.0,21.7339,21.7726,21.7275,21.7339,49100.0
2013-05-24 11:40:00,33.78,33.84,33.77,33.83,23000.0,21.7404,21.779,21.7339,21.7726,23000.0
2013-05-24 11:45:00,33.83,33.85,33.81,33.82,8400.0,21.7726,21.7854,21.7597,21.7661,8400.0
2013-05-24 11:50:00,33.83,33.83,33.81,33.81,7900.0,21.7726,21.7726,21.7597,21.7597,7900.0
2013-05-24 11:55:00,33.83,33.84,33.81,33.81,4400.0,21.7726,21.779,21.7597,21.7597,4400.0
2013-05-24 12:00:00,33.81,33.83,33.81,33.82,8600.0,21.7597,21.7726,21.7597,21.7661,8600.0
2013-05-24 12:05:00,33.82,33.82,33.77,33.78,12100.0,21.7661,21.7661,21.7339,21.7404,12100.0
2013-05-24 12:10:00,33.78,33.78,33.75,33.76,21300.0,21.7404,21.7404,21.7211,21.7275,21300.0
2013-05-24 12:15:00,33.76,33.8,33.76,33.8,8900.0,21.7275,21.7533,21.7275,21.7533,8900.0
2013-05-24 12:20:00,33.79,33.81,33.78,33.81,11700.0,21.7468,21.7597,21.7404,21.7597,11700.0
2013-05-24 12:25:00,33.8,33.8,33.78,33.79,6300.0,21.7533,21.7533,21.7404,21.7468,6300.0
2013-05-24 12:30:00,33.79,33.8,33.78,33.78,5700.0,21.7468,21.7533,21.7404,21.7404,5700.0
2013-05-24 12:35:00,33.77,33.77,33.73,33.74,9700.0,21.7339,21.7339,21.7082,21.7146,9700.0
2013-05-24 12:40:00,33.74,33.78,33.74,33.77,11300.0,21.7146,21.7404,21.7146,21.7339,11300.0
2013-05-24 12:45:00,33.77,33.77,33.75,33.75,7100.0,21.7339,21.7339,21.7211,21.7211,7100.0
2013-05-24 12:50:00,33.76,33.79,33.76,33.77,9900.0,21.7275,21.7468,21.7275,21.7339,9900.0
2013-05-24 12:55:00,33.77,33.79,33.77,33.77,8300.0,21.7339,21.7468,21.7339,21.7339,8300.0
2013-05-24 13:00:00,33.77,33.78,33.75,33.75,7600.0,21.7339,21.7404,21.7211,21.7211,7600.0
2013-05-24 13:05:00,33.75,33.77,33.75,33.76,9300.0,21.7211,21.7339,21.7211,21.7275,9300.0
2013-05-24 13:10:00,33.76,33.76,33.73,33.74,16800.0,21.7275,21.7275,21.7082,21.7146,16800.0
2013-05-24 13:15:00,33.74,33.77,33.74,33.77,7900.0,21.7146,21.7339,21.7146,21.7339,7900.0
2013-05-24 13:20:00,33.77,33.8,33.77,33.8,7200.0,21.7339,21.7533,21.7339,21.7533,7200.0
2013-05-24 13:25:00,33.8,33.8,33.79,33.79,9800.0,21.7533,21.7533,21.7468,21.7468,9800.0
2013-05-24 13:30:00,33.79,33.84,33.78,33.8,185700.0,21.7468,21.779,21.7404,21.7533,185700.0
2013-05-24 13:35:00,33.79,33.81,33.77,33.8,30700.0,21.7468,21.7597,21.7339,21.7533,30700.0
2013-05-24 13:40:00,33.79,33.8,33.78,33.79,18000.0,21.7468,21.7533,21.7404,21.7468,18000.0
2013-05-24 13:45:00,33.8,33.83,33.8,33.83,13600.0,21.7533,21.7726,21.7533,21.7726,13600.0
2013-05-24 13:50:00,33.83,33.86,33.82,33.85,27000.0,21.7726,21.7919,21.7661,21.7854,27000.0
2013-05-24 13:55:00,33.85,33.87,33.84,33.86,20900.0,21.7854,21.7983,21.779,21.7919,20900.0
2013-05-24 14:00:00,33.86,33.87,33.84,33.87,26000.0,21.7919,21.7983,21.779,21.7983,26000.0
2013-05-24 14:05:00,33.87,33.89,33.87,33.89,36700.0,21.7983,21.8112,21.7983,21.8112,36700.0
2013-05-24 14:10:00,33.89,33.89,33.86,33.88,22200.0,21.8112,21.8112,21.7919,21.8047,22200.0
2013-05-24 14:15:00,33.88,33.94,33.88,33.92,22400.0,21.8047,21.8434,21.8047,21.8305,22400.0
2013-05-24 14:20:00,33.92,33.94,33.92,33.92,27500.0,21.8305,21.8434,21.8305,21.8305,27500.0
2013-05-24 14:25:00,33.93,33.95,33.92,33.94,17300.0,21.8369,21.8498,21.8305,21.8434,17300.0
2013-05-24 14:30:00,33.93,33.93,33.9,33.9,13900.0,21.8369,21.8369,21.8176,21.8176,13900.0
2013-05-24 14:35:00,33.9,33.9,33.88,33.88,7700.0,21.8176,21.8176,21.8047,21.8047,7700.0
2013-05-24 14:40:00,33.88,33.93,33.88,33.93,11500.0,21.8047,21.8369,21.8047,21.8369,11500.0
2013-05-24 14:45:00,33.93,33.93,33.92,33.93,11800.0,21.8369,21.8369,21.8305,21.8369,11800.0
2013-05-24 14:50:00,33.92,33.93,33.91,33.91,18900.0,21.8305,21.8369,21.824,21.824,18900.0
2013-05-24 14:55:00,33.91,33.91,33.87,33.9,44600.0,21.824,21.824,21.7983,21.8176,44600.0
2013-05-24 15:00:00,33.89,33.9,33.88,33.89,19800.0,21.8112,21.8176,21.8047,21.8112,19800.0
2013-05-24 15:05:00,33.89,33.94,33.88,33.93,16900.0,21.8112,21.8434,21.8047,21.8369,16900.0
2013-05-24 15:10:00,33.93,33.93,33.89,33.89,14500.0,21.8369,21.8369,21.8112,21.8112,14500.0
2013-05-24 15:15:00,33.89,33.9,33.87,33.87,17900.0,21.8112,21.8176,21.7983,21.7983,17900.0
2013-05-24 15:20:00,33.87,33.88,33.87,33.87,25100.0,21.7983,21.8047,21.7983,21.7983,25100.0
2013-05-24 15:25:00,33.87,33.89,33.86,33.89,38300.0,21.7983,21.8112,21.7919,21.8112,38300.0
2013-05-24 15:30:00,33.89,33.89,33.86,33.86,39200.0,21.8112,21.8112,21.7919,21.7919,39200.0
2013-05-24 15:35:00,33.87,33.87,33.81,33.81,77300.0,21.7983,21.7983,21.7597,21.7597,77300.0
2013-05-24 15:40:00,33.81,33.87,33.8,33.86,59300.0,21.7597,21.7983,21.7533,21.7919,59300.0
2013-05-24 15:45:00,33.86,33.88,33.84,33.85,69300.0,21.7919,21.8047,21.779,21.7854,69300.0
2013-05-24 15:50:00,33.84,33.87,33.82,33.86,82200.0,21.779,21.7983,21.7661,21.7919,82200.0
2013-05-24 15:55:00,33.86,33.9,33.85,33.9,83100.0,21.7919,21.8176,21.7854,21.8176,83100.0
2013-05-28 09:30:00,34.34,34.34,34.06,34.13,114500.0,22.1008,22.1008,21.9206,21.9656,114500.0
2013-05-28 09:35:00,34.14,34.18,34.06,34.12,85300.0,21.9721,21.9978,21.9206,21.9592,85300.0
2013-05-28 09:40:00,34.12,34.22,34.09,34.2,90300.0,21.9592,22.0236,21.9399,22.0107,90300.0
2013-05-28 09:45:00,34.23,34.3,34.21,34.25,39700.0,22.03,22.075,22.0171,22.0429,39700.0
2013-05-28 09:50:00,34.25,34.28,34.18,34.28,41900.0,22.0429,22.0622,21.9978,22.0622,41900.0
2013-05-28 09:55:00,34.28,34.76,34.26,34.66,245400.0,22.0622,22.3711,22.0493,22.3067,245400.0
2013-05-28 10:00:00,34.7,34.71,34.55,34.65,140200.0,22.3325,22.3389,22.2359,22.3003,140200.0
2013-05-28 10:05:00,34.64,34.66,34.44,34.45,99000.0,22.2939,22.3067,22.1652,22.1716,99000.0
2013-05-28 10:10:00,34.44,34.56,34.44,34.52,61700.0,22.1652,22.2424,22.1652,22.2166,61700.0
2013-05-28 10:15:00,34.51,34.55,34.49,34.55,26600.0,22.2102,22.2359,22.1973,22.2359,26600.0
2013-05-28 10:20:00,34.56,34.6,34.52,34.52,22700.0,22.2424,22.2681,22.2166,22.2166,22700.0
2013-05-28 10:25:00,34.51,34.55,34.5,34.5,21200.0,22.2102,22.2359,22.2038,22.2038,21200.0
2013-05-28 10:30:00,34.51,34.54,34.47,34.5,64200.0,22.2102,22.2295,22.1845,22.2038,64200.0
2013-05-28 10:35:00,34.5,34.51,34.47,34.47,46400.0,22.2038,22.2102,22.1845,22.1845,46400.0
2013-05-28 10:40:00,34.48,34.49,34.47,34.47,35700.0,22.1909,22.1973,22.1845,22.1845,35700.0
2013-05-28 10:45:00,34.47,34.49,34.46,34.48,31100.0,22.1845,22.1973,22.178,22.1909,31100.0
2013-05-28 10:50:00,34.48,34.48,34.45,34.46,13200.0,22.1909,22.1909,22.1716,22.178,13200.0
2013-05-28 10:55:00,34.46,34.46,34.38,34.41,50800.0,22.178,22.178,22.1265,22.1458,50800.0
2013-05-28 11:00:00,34.42,34.43,34.38,34.4,48200.0,22.1523,22.1587,22.1265,22.1394,48200.0
2013-05-28 11:05:00,34.4,34.41,34.37,34.39,49600.0,22.1394,22.1458,22.1201,22.133,49600.0
2013-05-28 11:10:00,34.39,34.43,34.37,34.4,68100.0,22.133,22.1587,22.1201,22.1394,68100.0
2013-05-28 11:15:00,34.4,34.46,34.38,34.41,23400.0,22.1394,22.178,22.1265,22.1458,23400.0
2013-05-28 11:20:00,34.41,34.42,34.35,34.36,26600.0,22.1458,22.1523,22.1072,22.1137,26600.0
2013-05-28 11:25:00,34.36,34.37,34.35,34.35,18100.0,22.1137,22.1201,22.1072,22.1072,18100.0
2013-05-28 11:30:00,34.36,34.41,34.35,34.37,49100.0,22.1137,22.1458,22.1072,22.1201,49100.0
2013-05-28 11:35:00,34.37,34.37,34.3,34.33,32300.0,22.1201,22.1201,22.075,22.0944,32300.0
2013-05-28 11:40:00,34.32,34.34,34.27,34.29,42300.0,22.0879,22.1008,22.0557,22.0686,42300.0
2013-05-28 11:45:00,34.29,34.33,34.29,34.31,48800.0,22.0686,22.0944,22.0686,22.0815,48800.0
2013-05-28 11:50:00,34.31,34.36,34.3,34.35,43100.0,22.0815,22.1137,22.075,22.1072,43100.0
2013-05-28 11:55:00,34.36,34.36,34.27,34.29,39600.0,22.1137,22.1137,22.0557,22.0686,39600.0
2013-05-28 12:00:00,34.28,34.28,34.25,34.26,26200.0,22.0622,22.0622,22.0429,22.0493,26200.0
2013-05-28 12:05:00,34.27,34.27,34.23,34.27,20700.0,22.0557,22.0557,22.03,22.0557,20700.0
2013-05-28 12:10:00,34.27,34.27,34.24,34.26,25700.0,22.0557,22.0557,22.0364,22.0493,25700.0
2013-05-28 12:15:00,34.26,34.26,34.24,34.26,22600.0,22.0493,22.0493,22.0364,22.0493,22600.0
2013-05-28 12:20:00,34.26,34.26,34.21,34.23,28600.0,22.0493,22.0493,22.0171,22.03,28600.0
2013-05-28 12:25:00,34.22,34.25,34.2,34.23,43900.0,22.0236,22.0429,22.0107,22.03,43900.0
2013-05-28 12:30:00,34.23,34.26,34.22,34.25,22000.0,22.03,22.0493,22.0236,22.0429,22000.0
2013-05-28 12:35:00,34.25,34.29,34.23,34.27,37600.0,22.0429,22.0686,22.03,22.0557,37600.0
2013-05-28 12:40:00,34.27,34.28,34.25,34.26,16800.0,22.0557,22.0622,22.0429,22.0493,16800.0
2013-05-28 12:45:00,34.25,34.26,34.23,34.25,25900.0,22.0429,22.0493,22.03,22.0429,25900.0
2013-05-28 12:50:00,34.25,34.27,34.2,34.21,21300.0,22.0429,22.0557,22.0107,22.0171,21300.0
2013-05-28 12:55:00,34.21,34.22,34.14,34.19,26500.0,22.0171,22.0236,21.9721,22.0043,26500.0
2013-05-28 13:00:00,34.19,34.24,34.18,34.24,41400.0,22.0043,22.0364,21.9978,22.0364,41400.0
2013-05-28 13:05:00,34.23,34.26,34.2,34.21,47100.0,22.03,22.0493,22.0107,22.0171,47100.0
2013-05-28 13:10:00,34.21,34.23,34.19,34.21,27700.0,22.0171,22.03,22.0043,22.0171,27700.0
2013-05-28 13:15:00,34.2,34.2,34.17,34.18,21600.0,22.0107,22.0107,21.9914,21.9978,21600.0
2013-05-28 13:20:00,34.18,34.19,34.13,34.15,22900.0,21.9978,22.0043,21.9656,21.9785,22900.0
2013-05-28 13:25:00,34.15,34.19,34.15,34.15,23900.0,21.9785,22.0043,21.9785,21.9785,23900.0
2013-05-28 13:30:00,34.16,34.16,34.11,34.12,25300.0,21.9849,21.9849,21.9528,21.9592,25300.0
2013-05-28 13:35:00,34.13,34.15,34.09,34.09,38500.0,21.9656,21.9785,21.9399,21.9399,38500.0
2013-05-28 13:40:00,34.09,34.1,34.06,34.07,18800.0,21.9399,21.9463,21.9206,21.927,18800.0
2013-05-28 13:45:00,34.06,34.07,34.02,34.05,39900.0,21.9206,21.927,21.8948,21.9142,39900.0
2013-05-28 13:50:00,34.04,34.07,34.04,34.07,25000.0,21.9077,21.927,21.9077,21.927,25000.0
2013-05-28 13:55:00,34.05,34.05,34.02,34.03,131600.0,21.9142,21.9142,21.8948,21.9013,131600.0
2013-05-28 14:00:00,34.03,34.03,34.0,34.01,32000.0,21.9013,21.9013,21.882,21.8884,32000.0
2013-05-28 14:05:00,34.01,34.01,33.97,33.98,46600.0,21.8884,21.8884,21.8627,21.8691,46600.0
2013-05-28 14:10:00,33.97,33.97,33.93,33.94,39500.0,21.8627,21.8627,21.8369,21.8434,39500.0
2013-05-28 14:15:00,33.93,33.96,33.92,33.95,97000.0,21.8369,21.8562,21.8305,21.8498,97000.0
2013-05-28 14:20:00,33.96,33.96,33.91,33.92,46800.0,21.8562,21.8562,21.824,21.8305,46800.0
2013-05-28 14:25:00,33.92,33.95,33.9,33.95,62600.0,21.8305,21.8498,21.8176,21.8498,62600.0
2013-05-28 14:30:00,33.95,33.97,33.94,33.94,35000.0,21.8498,21.8627,21.8434,21.8434,35000.0
2013-05-28 14:35:00,33.93,33.94,33.88,33.88,38300.0,21.8369,21.8434,21.8047,21.8047,38300.0
2013-05-28 14:40:00,33.87,33.95,33.87,33.92,20900.0,21.7983,21.8498,21.7983,21.8305,20900.0
2013-05-28 14:45:00,33.91,33.93,33.91,33.91,18900.0,21.824,21.8369,21.824,21.824,18900.0
2013-05-28 14:50:00,33.92,33.98,33.91,33.97,49600.0,21.8305,21.8691,21.824,21.8627,49600.0
2013-05-28 14:55:00,33.95,33.96,33.92,33.94,28500.0,21.8498,21.8562,21.8305,21.8434,28500.0
2013-05-28 15:00:00,33.94,33.96,33.93,33.96,35900.0,21.8434,21.8562,21.8369,21.8562,35900.0
2013-05-28 15:05:00,33.96,33.99,33.95,33.98,29000.0,21.8562,21.8755,21.8498,21.8691,29000.0
2013-05-28 15:10:00,33.98,33.98,33.93,33.95,58500.0,21.8691,21.8691,21.8369,21.8498,58500.0
2013-05-28 15:15:00,33.95,34.02,33.95,33.98,54500.0,21.8498,21.8948,21.8498,21.8691,54500.0
2013-05-28 15:20:00,33.97,34.03,33.97,33.97,47700.0,21.8627,21.9013,21.8627,21.8627,47700.0
2013-05-28 15:25:00,33.98,33.98,33.95,33.96,61700.0,21.8691,21.8691,21.8498,21.8562,61700.0
2013-05-28 15:30:00,33.96,34.02,33.95,33.98,85300.0,21.8562,21.8948,21.8498,21.8691,85300.0
2013-05-28 15:35:00,33.97,34.05,33.97,34.04,84600.0,21.8627,21.9142,21.8627,21.9077,84600.0
2013-05-28 15:40:00,34.04,34.07,34.02,34.02,55500.0,21.9077,21.927,21.8948,21.8948,55500.0
2013-05-28 15:45:00,34.02,34.09,34.02,34.09,108900.0,21.8948,21.9399,21.8948,21.9399,108900.0
2013-05-28 15:50:00,34.09,34.09,34.06,34.07,109600.0,21.9399,21.9399,21.9206,21.927,109600.0
2013-05-28 15:55:00,34.07,34.07,34.02,34.03,331400.0,21.927,21.927,21.8948,21.9013,331400.0
2013-05-29 09:30:00,33.79,33.84,33.4,33.47,103200.0,21.7468,21.779,21.4958,21.5409,103200.0
2013-05-29 09:35:00,33.49,33.6,33.47,33.47,18100.0,21.5537,21.6245,21.5409,21.5409,18100.0
2013-05-29 09:40:00,33.47,33.5,33.34,33.35,44200.0,21.5409,21.5602,21.4572,21.4636,44200.0
2013-05-29 09:45:00,33.34,33.47,33.33,33.47,52300.0,21.4572,21.5409,21.4508,21.5409,52300.0
2013-05-29 09:50:00,33.44,33.44,33.32,33.33,48000.0,21.5216,21.5216,21.4443,21.4508,48000.0
2013-05-29 09:55:00,33.32,33.35,33.27,33.28,33200.0,21.4443,21.4636,21.4122,21.4186,33200.0
2013-05-29 10:00:00,33.27,33.37,33.25,33.3,59900.0,21.4122,21.4765,21.3993,21.4315,59900.0
2013-05-29 10:05:00,33.29,33.3,33.25,33.29,47900.0,21.425,21.4315,21.3993,21.425,47900.0
2013-05-29 10:10:00,33.27,33.33,33.23,33.27,44400.0,21.4122,21.4508,21.3864,21.4122,44400.0
2013-05-29 10:15:00,33.27,33.3,33.25,33.25,60000.0,21.4122,21.4315,21.3993,21.3993,60000.0
2013-05-29 10:20:00,33.25,33.25,33.18,33.23,78700.0,21.3993,21.3993,21.3542,21.3864,78700.0
2013-05-29 10:25:00,33.22,33.24,33.19,33.2,45700.0,21.38,21.3928,21.3607,21.3671,45700.0
2013-05-29 10:30:00,33.19,33.2,33.16,33.2,57900.0,21.3607,21.3671,21.3414,21.3671,57900.0
2013-05-29 10:35:00,33.2,33.22,33.16,33.2,49300.0,21.3671,21.38,21.3414,21.3671,49300.0
2013-05-29 10:40:00,33.2,33.2,33.14,33.18,43600.0,21.3671,21.3671,21.3285,21.3542,43600.0
2013-05-29 10:45:00,33.19,33.19,33.1,33.11,39200.0,21.3607,21.3607,21.3027,21.3092,39200.0
2013-05-29 10:50:00,33.11,33.18,33.11,33.14,21400.0,21.3092,21.3542,21.3092,21.3285,21400.0
2013-05-29 10:55:00,33.15,33.18,33.12,33.12,20900.0,21.3349,21.3542,21.3156,21.3156,20900.0
2013-05-29 11:00:00,33.11,33.12,33.05,33.06,38900.0,21.3092,21.3156,21.2706,21.277,38900.0
2013-05-29 11:05:00,33.06,33.13,33.04,33.07,47700.0,21.277,21.3221,21.2641,21.2834,47700.0
2013-05-29 11:10:00,33.07,33.09,33.06,33.09,31300.0,21.2834,21.2963,21.277,21.2963,31300.0
2013-05-29 11:15:00,33.09,33.09,33.05,33.07,45100.0,21.2963,21.2963,21.2706,21.2834,45100.0
2013-05-29 11:20:00,33.08,33.09,33.05,33.06,28500.0,21.2899,21.2963,21.2706,21.277,28500.0
2013-05-29 11:25:00,33.06,33.06,33.0,33.01,86700.0,21.277,21.277,21.2384,21.2448,86700.0
2013-05-29 11:30:00,33.01,33.03,32.96,32.96,55400.0,21.2448,21.2577,21.2126,21.2126,55400.0
2013-05-29 11:35:00,32.95,32.97,32.91,32.92,80300.0,21.2062,21.2191,21.1805,21.1869,80300.0
2013-05-29 11:40:00,32.92,32.93,32.86,32.93,49900.0,21.1869,21.1933,21.1483,21.1933,49900.0
2013-05-29 11:45:00,32.93,32.96,32.92,32.95,21400.0,21.1933,21.2126,21.1869,21.2062,21400.0
2013-05-29 11:50:00,32.95,33.02,32.95,33.02,27200.0,21.2062,21.2513,21.2062,21.2513,27200.0
2013-05-29 11:55:00,33.02,33.05,32.99,33.02,20100.0,21.2513,21.2706,21.2319,21.2513,20100.0
2013-05-29 12:00:00,33.01,33.05,33.01,33.03,10400.0,21.2448,21.2706,21.2448,21.2577,10400.0
2013-05-29 12:05:00,33.04,33.05,33.01,33.04,32600.0,21.2641,21.2706,21.2448,21.2641,32600.0
2013-05-29 12:10:00,33.04,33.06,33.01,33.04,25000.0,21.2641,21.277,21.2448,21.2641,25000.0
2013-05-29 12:15:00,33.04,33.12,33.03,33.09,21200.0,21.2641,21.3156,21.2577,21.2963,21200.0
2013-05-29 12:20:00,33.08,33.11,33.08,33.11,9400.0,21.2899,21.3092,21.2899,21.3092,9400.0
2013-05-29 12:25:00,33.11,33.17,33.09,33.15,134300.0,21.3092,21.3478,21.2963,21.3349,134300.0
2013-05-29 12:30:00,33.15,33.19,33.15,33.17,47700.0,21.3349,21.3607,21.3349,21.3478,47700.0
2013-05-29 12:35:00,33.17,33.2,33.15,33.18,41400.0,21.3478,21.3671,21.3349,21.3542,41400.0
2013-05-29 12:40:00,33.18,33.2,33.17,33.19,18500.0,21.3542,21.3671,21.3478,21.3607,18500.0
2013-05-29 12:45:00,33.19,33.26,33.19,33.23,39400.0,21.3607,21.4057,21.3607,21.3864,39400.0
2013-05-29 12:50:00,33.23,33.26,33.22,33.24,17200.0,21.3864,21.4057,21.38,21.3928,17200.0
2013-05-29 12:55:00,33.24,33.28,33.24,33.27,12000.0,21.3928,21.4186,21.3928,21.4122,12000.0
2013-05-29 13:00:00,33.28,33.28,33.25,33.25,21400.0,21.4186,21.4186,21.3993,21.3993,21400.0
2013-05-29 13:05:00,33.25,33.3,33.23,33.3,83100.0,21.3993,21.4315,21.3864,21.4315,83100.0
2013-05-29 13:10:00,33.3,33.35,33.3,33.32,36100.0,21.4315,21.4636,21.4315,21.4443,36100.0
2013-05-29 13:15:00,33.32,33.33,33.3,33.33,37900.0,21.4443,21.4508,21.4315,21.4508,37900.0
2013-05-29 13:20:00,33.34,33.39,33.33,33.38,63600.0,21.4572,21.4894,21.4508,21.4829,63600.0
2013-05-29 13:25:00,33.38,33.44,33.37,33.41,31100.0,21.4829,21.5216,21.4765,21.5023,31100.0
2013-05-29 13:30:00,33.41,33.44,33.38,33.39,21800.0,21.5023,21.5216,21.4829,21.4894,21800.0
2013-05-29 13:35:00,33.39,33.45,33.39,33.44,27100.0,21.4894,21.528,21.4894,21.5216,27100.0
2013-05-29 13:40:00,33.45,33.5,33.45,33.5,28500.0,21.528,21.5602,21.528,21.5602,28500.0
2013-05-29 13:45:00,33.51,33.53,33.46,33.47,25000.0,21.5666,21.5795,21.5344,21.5409,25000.0
2013-05-29 13:50:00,33.47,33.48,33.45,33.47,11500.0,21.5409,21.5473,21.528,21.5409,11500.0
2013-05-29 13:55:00,33.46,33.52,33.46,33.49,24600.0,21.5344,21.573,21.5344,21.5537,24600.0
2013-05-29 14:00:00,33.49,33.49,33.43,33.45,24100.0,21.5537,21.5537,21.5151,21.528,24100.0
2013-05-29 14:05:00,33.45,33.52,33.44,33.5,36300.0,21.528,21.573,21.5216,21.5602,36300.0
2013-05-29 14:10:00,33.5,33.5,33.44,33.44,23800.0,21.5602,21.5602,21.5216,21.5216,23800.0
2013-05-29 14:15:00,33.45,33.47,33.42,33.43,37100.0,21.528,21.5409,21.5087,21.5151,37100.0
2013-05-29 14:20:00,33.43,33.45,33.4,33.41,29800.0,21.5151,21.528,21.4958,21.5023,29800.0
2013-05-29 14:25:00,33.41,33.41,33.36,33.38,12100.0,21.5023,21.5023,21.4701,21.4829,12100.0
2013-05-29 14:30:00,33.38,33.38,33.36,33.37,15300.0,21.4829,21.4829,21.4701,21.4765,15300.0
2013-05-29 14:35:00,33.37,33.39,33.33,33.39,18400.0,21.4765,21.4894,21.4508,21.4894,18400.0
2013-05-29 14:40:00,33.39,33.43,33.37,33.43,12400.0,21.4894,21.5151,21.4765,21.5151,12400.0
2013-05-29 14:45:00,33.43,33.44,33.39,33.41,29400.0,21.5151,21.5216,21.4894,21.5023,29400.0
2013-05-29 14:50:00,33.41,33.41,33.36,33.38,11400.0,21.5023,21.5023,21.4701,21.4829,11400.0
2013-05-29 14:55:00,33.39,33.42,33.38,33.38,17000.0,21.4894,21.5087,21.4829,21.4829,17000.0
2013-05-29 15:00:00,33.37,33.39,33.35,33.39,24000.0,21.4765,21.4894,21.4636,21.4894,24000.0
2013-05-29 15:05:00,33.4,33.43,33.38,33.39,34800.0,21.4958,21.5151,21.4829,21.4894,34800.0
2013-05-29 15:10:00,33.38,33.43,33.38,33.41,52600.0,21.4829,21.5151,21.4829,21.5023,52600.0
2013-05-29 15:15:00,33.41,33.41,33.35,33.38,26300.0,21.5023,21.5023,21.4636,21.4829,26300.0
2013-05-29 15:20:00,33.37,33.43,33.37,33.41,37200.0,21.4765,21.5151,21.4765,21.5023,37200.0
2013-05-29 15:25:00,33.41,33.44,33.4,33.41,26400.0,21.5023,21.5216,21.4958,21.5023,26400.0
2013-05-29 15:30:00,33.41,33.42,33.39,33.41,27400.0,21.5023,21.5087,21.4894,21.5023,27400.0
2013-05-29 15:35:00,33.42,33.42,33.38,33.4,31500.0,21.5087,21.5087,21.4829,21.4958,31500.0
2013-05-29 15:40:00,33.39,33.39,33.35,33.39,43400.0,21.4894,21.4894,21.4636,21.4894,43400.0
2013-05-29 15:45:00,33.37,33.38,33.32,33.34,50700.0,21.4765,21.4829,21.4443,21.4572,50700.0
2013-05-29 15:50:00,33.34,33.34,33.28,33.28,43200.0,21.4572,21.4572,21.4186,21.4186,43200.0
2013-05-29 15:55:00,33.29,33.33,33.27,33.3,157300.0,21.425,21.4508,21.4122,21.4315,157300.0
2013-05-30 09:30:00,33.41,33.73,33.41,33.65,79000.0,21.5023,21.7082,21.5023,21.6567,79000.0
2013-05-30 09:35:00,33.66,33.7,33.62,33.69,14400.0,21.6632,21.6889,21.6374,21.6825,14400.0
2013-05-30 09:40:00,33.7,33.73,33.68,33.7,27500.0,21.6889,21.7082,21.676,21.6889,27500.0
2013-05-30 09:45:00,33.71,33.89,33.71,33.86,53300.0,21.6953,21.8112,21.6953,21.7919,53300.0
2013-05-30 09:50:00,33.87,33.99,33.86,33.91,88600.0,21.7983,21.8755,21.7919,21.824,88600.0
2013-05-30 09:55:00,33.9,34.01,33.86,34.0,23900.0,21.8176,21.8884,21.7919,21.882,23900.0
2013-05-30 10:00:00,33.98,34.01,33.85,33.87,45600.0,21.8691,21.8884,21.7854,21.7983,45600.0
2013-05-30 10:05:00,33.87,33.89,33.78,33.81,34700.0,21.7983,21.8112,21.7404,21.7597,34700.0
2013-05-30 10:10:00,33.82,33.83,33.74,33.76,31200.0,21.7661,21.7726,21.7146,21.7275,31200.0
2013-05-30 10:15:00,33.76,33.81,33.72,33.75,58900.0,21.7275,21.7597,21.7018,21.7211,58900.0
2013-05-30 10:20:00,33.76,33.8,33.72,33.72,45100.0,21.7275,21.7533,21.7018,21.7018,45100.0
2013-05-30 10:25:00,33.73,33.77,33.65,33.66,31400.0,21.7082,21.7339,21.6567,21.6632,31400.0
2013-05-30 10:30:00,33.67,33.75,33.66,33.67,23000.0,21.6696,21.7211,21.6632,21.6696,23000.0
2013-05-30 10:35:00,33.68,33.71,33.66,33.66,12100.0,21.676,21.6953,21.6632,21.6632,12100.0
2013-05-30 10:40:00,33.67,33.71,33.6,33.6,116800.0,21.6696,21.6953,21.6245,21.6245,116800.0
2013-05-30 10:45:00,33.61,33.64,33.56,33.6,104400.0,21.631,21.6503,21.5988,21.6245,104400.0
2013-05-30 10:50:00,33.59,33.6,33.55,33.58,42000.0,21.6181,21.6245,21.5924,21.6117,42000.0
2013-05-30 10:55:00,33.57,33.6,33.54,33.55,65500.0,21.6052,21.6245,21.5859,21.5924,65500.0
2013-05-30 11:00:00,33.55,33.58,33.55,33.57,36600.0,21.5924,21.6117,21.5924,21.6052,36600.0
2013-05-30 11:05:00,33.56,33.57,33.53,33.55,34700.0,21.5988,21.6052,21.5795,21.5924,34700.0
2013-05-30 11:10:00,33.55,33.57,33.54,33.55,32700.0,21.5924,21.6052,21.5859,21.5924,32700.0
2013-05-30 11:15:00,33.56,33.57,33.52,33.53,24900.0,21.5988,21.6052,21.573,21.5795,24900.0
2013-05-30 11:20:00,33.53,33.56,33.52,33.55,26000.0,21.5795,21.5988,21.573,21.5924,26000.0
2013-05-30 11:25:00,33.56,33.56,33.54,33.56,21500.0,21.5988,21.5988,21.5859,21.5988,21500.0
2013-05-30 11:30:00,33.55,33.57,33.54,33.55,48900.0,21.5924,21.6052,21.5859,21.5924,48900.0
2013-05-30 11:35:00,33.56,33.56,33.52,33.55,54000.0,21.5988,21.5988,21.573,21.5924,54000.0
2013-05-30 11:40:00,33.55,33.56,33.52,33.54,28700.0,21.5924,21.5988,21.573,21.5859,28700.0
2013-05-30 11:45:00,33.54,33.55,33.47,33.5,36200.0,21.5859,21.5924,21.5409,21.5602,36200.0
2013-05-30 11:50:00,33.51,33.52,33.49,33.51,17000.0,21.5666,21.573,21.5537,21.5666,17000.0
2013-05-30 11:55:00,33.52,33.54,33.51,33.54,15300.0,21.573,21.5859,21.5666,21.5859,15300.0
2013-05-30 12:00:00,33.55,33.57,33.54,33.55,36700.0,21.5924,21.6052,21.5859,21.5924,36700.0
2013-05-30 12:05:00,33.56,33.57,33.54,33.55,28900.0,21.5988,21.6052,21.5859,21.5924,28900.0
2013-05-30 12:10:00,33.54,33.56,33.52,33.55,23300.0,21.5859,21.5988,21.573,21.5924,23300.0
2013-05-30 12:15:00,33.55,33.57,33.52,33.57,33900.0,21.5924,21.6052,21.573,21.6052,33900.0
2013-05-30 12:20:00,33.57,33.57,33.54,33.54,19800.0,21.6052,21.6052,21.5859,21.5859,19800.0
2013-05-30 12:25:00,33.55,33.57,33.54,33.55,44200.0,21.5924,21.6052,21.5859,21.5924,44200.0
2013-05-30 12:30:00,33.54,33.55,33.52,33.53,22100.0,21.5859,21.5924,21.573,21.5795,22100.0
2013-05-30 12:35:00,33.53,33.55,33.52,33.53,10800.0,21.5795,21.5924,21.573,21.5795,10800.0
2013-05-30 12:40:00,33.52,33.52,33.5,33.52,13000.0,21.573,21.573,21.5602,21.573,13000.0
2013-05-30 12:45:00,33.52,33.53,33.5,33.52,14100.0,21.573,21.5795,21.5602,21.573,14100.0
2013-05-30 12:50:00,33.53,33.53,33.51,33.53,17700.0,21.5795,21.5795,21.5666,21.5795,17700.0
2013-05-30 12:55:00,33.53,33.53,33.52,33.53,7600.0,21.5795,21.5795,21.573,21.5795,7600.0
2013-05-30 13:00:00,33.53,33.55,33.52,33.53,14800.0,21.5795,21.5924,21.573,21.5795,14800.0
2013-05-30 13:05:00,33.52,33.53,33.5,33.5,11200.0,21.573,21.5795,21.5602,21.5602,11200.0
2013-05-30 13:10:00,33.51,33.55,33.5,33.55,20800.0,21.5666,21.5924,21.5602,21.5924,20800.0
2013-05-30 13:15:00,33.54,33.56,33.53,33.55,57900.0,21.5859,21.5988,21.5795,21.5924,57900.0
2013-05-30 13:20:00,33.56,33.56,33.53,33.54,20700.0,21.5988,21.5988,21.5795,21.5859,20700.0
2013-05-30 13:25:00,33.53,33.55,33.51,33.55,19400.0,21.5795,21.5924,21.5666,21.5924,19400.0
2013-05-30 13:30:00,33.55,33.55,33.52,33.55,39000.0,21.5924,21.5924,21.573,21.5924,39000.0
2013-05-30 13:35:00,33.54,33.55,33.53,33.54,12700.0,21.5859,21.5924,21.5795,21.5859,12700.0
2013-05-30 13:40:00,33.55,33.56,33.53,33.53,19800.0,21.5924,21.5988,21.5795,21.5795,19800.0
2013-05-30 13:45:00,33.53,33.56,33.53,33.55,64500.0,21.5795,21.5988,21.5795,21.5924,64500.0
2013-05-30 13:50:00,33.55,33.56,33.52,33.52,21700.0,21.5924,21.5988,21.573,21.573,21700.0
2013-05-30 13:55:00,33.52,33.56,33.5,33.54,37200.0,21.573,21.5988,21.5602,21.5859,37200.0
2013-05-30 14:00:00,33.55,33.57,33.55,33.55,50600.0,21.5924,21.6052,21.5924,21.5924,50600.0
2013-05-30 14:05:00,33.56,33.56,33.53,33.54,27900.0,21.5988,21.5988,21.5795,21.5859,27900.0
2013-05-30 14:10:00,33.55,33.55,33.52,33.54,13600.0,21.5924,21.5924,21.573,21.5859,13600.0
2013-05-30 14:15:00,33.54,33.56,33.52,33.54,35500.0,21.5859,21.5988,21.573,21.5859,35500.0
2013-05-30 14:20:00,33.54,33.55,33.53,33.55,19000.0,21.5859,21.5924,21.5795,21.5924,19000.0
2013-05-30 14:25:00,33.55,33.56,33.54,33.55,26400.0,21.5924,21.5988,21.5859,21.5924,26400.0
2013-05-30 14:30:00,33.56,33.56,33.53,33.54,18900.0,21.5988,21.5988,21.5795,21.5859,18900.0
2013-05-30 14:35:00,33.54,33.55,33.52,33.55,18700.0,21.5859,21.5924,21.573,21.5924,18700.0
2013-05-30 14:40:00,33.55,33.56,33.53,33.54,11200.0,21.5924,21.5988,21.5795,21.5859,11200.0
2013-05-30 14:45:00,33.54,33.54,33.5,33.51,12900.0,21.5859,21.5859,21.5602,21.5666,12900.0
2013-05-30 14:50:00,33.51,33.56,33.5,33.56,27100.0,21.5666,21.5988,21.5602,21.5988,27100.0
2013-05-30 14:55:00,33.56,33.56,33.52,33.52,47100.0,21.5988,21.5988,21.573,21.573,47100.0
2013-05-30 15:00:00,33.53,33.53,33.49,33.52,29100.0,21.5795,21.5795,21.5537,21.573,29100.0
2013-05-30 15:05:00,33.53,33.53,33.51,33.52,7200.0,21.5795,21.5795,21.5666,21.573,7200.0
2013-05-30 15:10:00,33.51,33.54,33.51,33.54,34300.0,21.5666,21.5859,21.5666,21.5859,34300.0
2013-05-30 15:15:00,33.53,33.54,33.51,33.54,67300.0,21.5795,21.5859,21.5666,21.5859,67300.0
2013-05-30 15:20:00,33.53,33.54,33.5,33.5,46000.0,21.5795,21.5859,21.5602,21.5602,46000.0
2013-05-30 15:25:00,33.51,33.52,33.46,33.47,60400.0,21.5666,21.573,21.5344,21.5409,60400.0
2013-05-30 15:30:00,33.46,33.48,33.4,33.42,47200.0,21.5344,21.5473,21.4958,21.5087,47200.0
2013-05-30 15:35:00,33.42,33.44,33.39,33.43,36000.0,21.5087,21.5216,21.4894,21.5151,36000.0
2013-05-30 15:40:00,33.43,33.45,33.36,33.37,25700.0,21.5151,21.528,21.4701,21.4765,25700.0
2013-05-30 15:45:00,33.37,33.4,33.36,33.38,40800.0,21.4765,21.4958,21.4701,21.4829,40800.0
2013-05-30 15:50:00,33.38,33.4,33.35,33.36,64900.0,21.4829,21.4958,21.4636,21.4701,64900.0
2013-05-30 15:55:00,33.36,33.36,33.33,33.35,55800.0,21.4701,21.4701,21.4508,21.4636,55800.0
2013-05-31 09:30:00,33.22,33.27,33.12,33.12,59400.0,21.38,21.4122,21.3156,21.3156,59400.0
2013-05-31 09:35:00,33.11,33.19,33.11,33.17,35500.0,21.3092,21.3607,21.3092,21.3478,35500.0
2013-05-31 09:40:00,33.17,33.38,33.17,33.29,59300.0,21.3478,21.4829,21.3478,21.425,59300.0
2013-05-31 09:45:00,33.28,33.39,33.26,33.29,15500.0,21.4186,21.4894,21.4057,21.425,15500.0
2013-05-31 09:50:00,33.28,33.39,33.28,33.37,23500.0,21.4186,21.4894,21.4186,21.4765,23500.0
2013-05-31 09:55:00,33.37,33.39,33.27,33.31,35600.0,21.4765,21.4894,21.4122,21.4379,35600.0
2013-05-31 10:00:00,33.3,33.35,33.29,33.29,113400.0,21.4315,21.4636,21.425,21.425,113400.0
2013-05-31 10:05:00,33.3,33.37,33.2,33.22,81000.0,21.4315,21.4765,21.3671,21.38,81000.0
2013-05-31 10:10:00,33.22,33.23,33.16,33.22,35400.0,21.38,21.3864,21.3414,21.38,35400.0
2013-05-31 10:15:00,33.21,33.25,33.18,33.22,25400.0,21.3735,21.3993,21.3542,21.38,25400.0
2013-05-31 10:20:00,33.22,33.23,33.15,33.17,54800.0,21.38,21.3864,21.3349,21.3478,54800.0
2013-05-31 10:25:00,33.16,33.16,33.07,33.09,60700.0,21.3414,21.3414,21.2834,21.2963,60700.0
2013-05-31 10:30:00,33.09,33.27,33.05,33.2,34100.0,21.2963,21.4122,21.2706,21.3671,34100.0
2013-05-31 10:35:00,33.21,33.32,33.21,33.3,67000.0,21.3735,21.4443,21.3735,21.4315,67000.0
2013-05-31 10:40:00,33.3,33.33,33.29,33.3,53900.0,21.4315,21.4508,21.425,21.4315,53900.0
2013-05-31 10:45:00,33.31,33.34,33.29,33.32,71800.0,21.4379,21.4572,21.425,21.4443,71800.0
2013-05-31 10:50:00,33.33,33.35,33.3,33.3,60900.0,21.4508,21.4636,21.4315,21.4315,60900.0
2013-05-31 10:55:00,33.3,33.33,33.29,33.32,35500.0,21.4315,21.4508,21.425,21.4443,35500.0
2013-05-31 11:00:00,33.31,33.34,33.3,33.34,71500.0,21.4379,21.4572,21.4315,21.4572,71500.0
2013-05-31 11:05:00,33.33,33.42,33.3,33.34,309000.0,21.4508,21.5087,21.4315,21.4572,309000.0
2013-05-31 11:10:00,33.34,33.5,33.32,33.5,288400.0,21.4572,21.5602,21.4443,21.5602,288400.0
2013-05-31 11:15:00,33.49,33.63,33.49,33.62,38600.0,21.5537,21.6438,21.5537,21.6374,38600.0
2013-05-31 11:20:00,33.62,33.64,33.57,33.63,20700.0,21.6374,21.6503,21.6052,21.6438,20700.0
2013-05-31 11:25:00,33.62,33.63,33.54,33.54,22500.0,21.6374,21.6438,21.5859,21.5859,22500.0
2013-05-31 11:30:00,33.55,33.56,33.48,33.48,25500.0,21.5924,21.5988,21.5473,21.5473,25500.0
2013-05-31 11:35:00,33.47,33.52,33.46,33.49,18500.0,21.5409,21.573,21.5344,21.5537,18500.0
2013-05-31 11:40:00,33.49,33.52,33.45,33.48,15600.0,21.5537,21.573,21.528,21.5473,15600.0
2013-05-31 11:45:00,33.48,33.49,33.44,33.44,5600.0,21.5473,21.5537,21.5216,21.5216,5600.0
2013-05-31 11:50:00,33.44,33.45,33.42,33.45,10200.0,21.5216,21.528,21.5087,21.528,10200.0
2013-05-31 11:55:00,33.44,33.44,33.38,33.43,11300.0,21.5216,21.5216,21.4829,21.5151,11300.0
2013-05-31 12:00:00,33.43,33.43,33.36,33.38,14500.0,21.5151,21.5151,21.4701,21.4829,14500.0
2013-05-31 12:05:00,33.38,33.41,33.36,33.36,24000.0,21.4829,21.5023,21.4701,21.4701,24000.0
2013-05-31 12:10:00,33.36,33.39,33.34,33.37,15200.0,21.4701,21.4894,21.4572,21.4765,15200.0
2013-05-31 12:15:00,33.37,33.37,33.33,33.34,14900.0,21.4765,21.4765,21.4508,21.4572,14900.0
2013-05-31 12:20:00,33.33,33.41,33.32,33.41,10000.0,21.4508,21.5023,21.4443,21.5023,10000.0
2013-05-31 12:25:00,33.41,33.45,33.41,33.43,10300.0,21.5023,21.528,21.5023,21.5151,10300.0
2013-05-31 12:30:00,33.43,33.43,33.37,33.39,20000.0,21.5151,21.5151,21.4765,21.4894,20000.0
2013-05-31 12:35:00,33.4,33.41,33.35,33.41,12900.0,21.4958,21.5023,21.4636,21.5023,12900.0
2013-05-31 12:40:00,33.41,33.41,33.36,33.36,14100.0,21.5023,21.5023,21.4701,21.4701,14100.0
2013-05-31 12:45:00,33.35,33.39,33.35,33.38,15500.0,21.4636,21.4894,21.4636,21.4829,15500.0
2013-05-31 12:50:00,33.37,33.4,33.34,33.34,10500.0,21.4765,21.4958,21.4572,21.4572,10500.0
2013-05-31 12:55:00,33.34,33.36,33.32,33.33,9100.0,21.4572,21.4701,21.4443,21.4508,9100.0
2013-05-31 13:00:00,33.33,33.39,33.33,33.37,14500.0,21.4508,21.4894,21.4508,21.4765,14500.0
2013-05-31 13:05:00,33.37,33.41,33.37,33.39,9100.0,21.4765,21.5023,21.4765,21.4894,9100.0
2013-05-31 13:10:00,33.39,33.42,33.39,33.41,11300.0,21.4894,21.5087,21.4894,21.5023,11300.0
2013-05-31 13:15:00,33.42,33.44,33.41,33.41,11600.0,21.5087,21.5216,21.5023,21.5023,11600.0
2013-05-31 13:20:00,33.42,33.42,33.38,33.38,5600.0,21.5087,21.5087,21.4829,21.4829,5600.0
2013-05-31 13:25:00,33.39,33.43,33.38,33.39,14300.0,21.4894,21.5151,21.4829,21.4894,14300.0
2013-05-31 13:30:00,33.38,33.39,33.36,33.38,9300.0,21.4829,21.4894,21.4701,21.4829,9300.0
2013-05-31 13:35:00,33.38,33.41,33.36,33.36,19400.0,21.4829,21.5023,21.4701,21.4701,19400.0
2013-05-31 13:40:00,33.36,33.42,33.34,33.41,77900.0,21.4701,21.5087,21.4572,21.5023,77900.0
2013-05-31 13:45:00,33.42,33.45,33.38,33.45,32800.0,21.5087,21.528,21.4829,21.528,32800.0
2013-05-31 13:50:00,33.44,33.46,33.4,33.4,32900.0,21.5216,21.5344,21.4958,21.4958,32900.0
2013-05-31 13:55:00,33.4,33.42,33.36,33.42,27700.0,21.4958,21.5087,21.4701,21.5087,27700.0
2013-05-31 14:00:00,33.41,33.48,33.36,33.48,32200.0,21.5023,21.5473,21.4701,21.5473,32200.0
2013-05-31 14:05:00,33.48,33.48,33.43,33.46,24900.0,21.5473,21.5473,21.5151,21.5344,24900.0
2013-05-31 14:10:00,33.47,33.47,33.4,33.42,35400.0,21.5409,21.5409,21.4958,21.5087,35400.0
2013-05-31 14:15:00,33.42,33.45,33.41,33.45,9600.0,21.5087,21.528,21.5023,21.528,9600.0
2013-05-31 14:20:00,33.45,33.45,33.42,33.45,14000.0,21.528,21.528,21.5087,21.528,14000.0
2013-05-31 14:25:00,33.46,33.46,33.4,33.41,10100.0,21.5344,21.5344,21.4958,21.5023,10100.0
2013-05-31 14:30:00,33.4,33.41,33.34,33.38,21400.0,21.4958,21.5023,21.4572,21.4829,21400.0
2013-05-31 14:35:00,33.37,33.38,33.3,33.32,21700.0,21.4765,21.4829,21.4315,21.4443,21700.0
2013-05-31 14:40:00,33.32,33.32,33.27,33.28,20000.0,21.4443,21.4443,21.4122,21.4186,20000.0
2013-05-31 14:45:00,33.27,33.28,33.24,33.24,22200.0,21.4122,21.4186,21.3928,21.3928,22200.0
2013-05-31 14:50:00,33.24,33.26,33.2,33.2,25500.0,21.3928,21.4057,21.3671,21.3671,25500.0
2013-05-31 14:55:00,33.19,33.19,33.16,33.18,30100.0,21.3607,21.3607,21.3414,21.3542,30100.0
2013-05-31 15:00:00,33.18,33.27,33.16,33.27,45700.0,21.3542,21.4122,21.3414,21.4122,45700.0
2013-05-31 15:05:00,33.27,33.32,33.27,33.3,40700.0,21.4122,21.4443,21.4122,21.4315,40700.0
2013-05-31 15:10:00,33.3,33.31,33.26,33.28,33600.0,21.4315,21.4379,21.4057,21.4186,33600.0
2013-05-31 15:15:00,33.28,33.32,33.26,33.3,23700.0,21.4186,21.4443,21.4057,21.4315,23700.0
2013-05-31 15:20:00,33.29,33.36,33.29,33.3,25200.0,21.425,21.4701,21.425,21.4315,25200.0
2013-05-31 15:25:00,33.31,33.31,33.25,33.25,18100.0,21.4379,21.4379,21.3993,21.3993,18100.0
2013-05-31 15:30:00,33.25,33.27,33.18,33.21,47900.0,21.3993,21.4122,21.3542,21.3735,47900.0
2013-05-31 15:35:00,33.22,33.26,33.2,33.22,34800.0,21.38,21.4057,21.3671,21.38,34800.0
2013-05-31 15:40:00,33.21,33.23,33.17,33.2,47600.0,21.3735,21.3864,21.3478,21.3671,47600.0
2013-05-31 15:45:00,33.19,33.2,33.15,33.16,79700.0,21.3607,21.3671,21.3349,21.3414,79700.0
2013-05-31 15:50:00,33.16,33.17,33.12,33.12,78800.0,21.3414,21.3478,21.3156,21.3156,78800.0
2013-05-31 15:55:00,33.12,33.14,33.04,33.05,120600.0,21.3156,21.3285,21.2641,21.2706,120600.0
2013-06-03 09:30:00,33.02,33.02,32.75,32.75,84400.0,21.2513,21.2513,21.0775,21.0775,84400.0
2013-06-03 09:35:00,32.75,32.77,32.61,32.62,43100.0,21.0775,21.0904,20.9874,20.9938,43100.0
2013-06-03 09:40:00,32.64,32.68,32.61,32.61,47100.0,21.0067,21.0324,20.9874,20.9874,47100.0
2013-06-03 09:45:00,32.61,32.72,32.6,32.64,28600.0,20.9874,21.0582,20.9809,21.0067,28600.0
2013-06-03 09:50:00,32.63,32.77,32.63,32.77,35700.0,21.0003,21.0904,21.0003,21.0904,35700.0
2013-06-03 09:55:00,32.76,32.78,32.63,32.67,77200.0,21.0839,21.0968,21.0003,21.026,77200.0
2013-06-03 10:00:00,32.68,32.91,32.64,32.82,75500.0,21.0324,21.1805,21.0067,21.1225,75500.0
2013-06-03 10:05:00,32.81,33.0,32.78,32.94,54100.0,21.1161,21.2384,21.0968,21.1998,54100.0
2013-06-03 10:10:00,32.95,33.25,32.9,33.18,107600.0,21.2062,21.3993,21.174,21.3542,107600.0
2013-06-03 10:15:00,33.19,33.19,32.98,33.04,72900.0,21.3607,21.3607,21.2255,21.2641,72900.0
2013-06-03 10:20:00,33.04,33.06,32.98,33.01,64900.0,21.2641,21.277,21.2255,21.2448,64900.0
2013-06-03 10:25:00,33.0,33.01,32.84,32.88,74300.0,21.2384,21.2448,21.1354,21.1612,74300.0
2013-06-03 10:30:00,32.89,32.92,32.76,32.77,98100.0,21.1676,21.1869,21.0839,21.0904,98100.0
2013-06-03 10:35:00,32.78,32.93,32.76,32.92,68100.0,21.0968,21.1933,21.0839,21.1869,68100.0
2013-06-03 10:40:00,32.91,32.94,32.78,32.92,58500.0,21.1805,21.1998,21.0968,21.1869,58500.0
2013-06-03 10:45:00,32.92,33.01,32.92,33.0,43000.0,21.1869,21.2448,21.1869,21.2384,43000.0
2013-06-03 10:50:00,32.99,33.17,32.97,33.17,56500.0,21.2319,21.3478,21.2191,21.3478,56500.0
2013-06-03 10:55:00,33.16,33.23,33.11,33.18,44300.0,21.3414,21.3864,21.3092,21.3542,44300.0
2013-06-03 11:00:00,33.18,33.18,33.02,33.03,39000.0,21.3542,21.3542,21.2513,21.2577,39000.0
2013-06-03 11:05:00,33.02,33.2,33.02,33.17,49000.0,21.2513,21.3671,21.2513,21.3478,49000.0
2013-06-03 11:10:00,33.16,33.2,33.14,33.16,30600.0,21.3414,21.3671,21.3285,21.3414,30600.0
2013-06-03 11:15:00,33.15,33.18,33.08,33.14,29700.0,21.3349,21.3542,21.2899,21.3285,29700.0
2013-06-03 11:20:00,33.16,33.17,33.04,33.09,51900.0,21.3414,21.3478,21.2641,21.2963,51900.0
2013-06-03 11:25:00,33.09,33.09,32.99,33.06,54200.0,21.2963,21.2963,21.2319,21.277,54200.0
2013-06-03 11:30:00,33.07,33.12,33.01,33.06,86000.0,21.2834,21.3156,21.2448,21.277,86000.0
2013-06-03 11:35:00,33.06,33.17,33.06,33.14,28000.0,21.277,21.3478,21.277,21.3285,28000.0
2013-06-03 11:40:00,33.14,33.22,33.11,33.21,40100.0,21.3285,21.38,21.3092,21.3735,40100.0
2013-06-03 11:45:00,33.2,33.23,33.12,33.12,36400.0,21.3671,21.3864,21.3156,21.3156,36400.0
2013-06-03 11:50:00,33.12,33.15,33.06,33.12,49700.0,21.3156,21.3349,21.277,21.3156,49700.0
2013-06-03 11:55:00,33.12,33.17,33.11,33.17,22700.0,21.3156,21.3478,21.3092,21.3478,22700.0
2013-06-03 12:00:00,33.17,33.23,33.15,33.18,34800.0,21.3478,21.3864,21.3349,21.3542,34800.0
2013-06-03 12:05:00,33.17,33.25,33.14,33.25,29900.0,21.3478,21.3993,21.3285,21.3993,29900.0
2013-06-03 12:10:00,33.24,33.26,33.2,33.21,39800.0,21.3928,21.4057,21.3671,21.3735,39800.0
2013-06-03 12:15:00,33.23,33.23,33.15,33.2,22500.0,21.3864,21.3864,21.3349,21.3671,22500.0
2013-06-03 12:20:00,33.19,33.25,33.17,33.25,17500.0,21.3607,21.3993,21.3478,21.3993,17500.0
2013-06-03 12:25:00,33.24,33.29,33.21,33.27,28800.0,21.3928,21.425,21.3735,21.4122,28800.0
2013-06-03 12:30:00,33.27,33.27,33.16,33.2,21000.0,21.4122,21.4122,21.3414,21.3671,21000.0
2013-06-03 12:35:00,33.21,33.27,33.2,33.22,16900.0,21.3735,21.4122,21.3671,21.38,16900.0
2013-06-03 12:40:00,33.22,33.3,33.22,33.3,19600.0,21.38,21.4315,21.38,21.4315,19600.0
2013-06-03 12:45:00,33.3,33.34,33.27,33.33,17700.0,21.4315,21.4572,21.4122,21.4508,17700.0
2013-06-03 12:50:00,33.34,33.34,33.25,33.25,23000.0,21.4572,21.4572,21.3993,21.3993,23000.0
2013-06-03 12:55:00,33.25,33.25,33.18,33.22,18700.0,21.3993,21.3993,21.3542,21.38,18700.0
2013-06-03 13:00:00,33.22,33.24,33.16,33.22,38900.0,21.38,21.3928,21.3414,21.38,38900.0
2013-06-03 13:05:00,33.22,33.3,33.21,33.3,15200.0,21.38,21.4315,21.3735,21.4315,15200.0
2013-06-03 13:10:00,33.3,33.3,33.22,33.24,20800.0,21.4315,21.4315,21.38,21.3928,20800.0
2013-06-03 13:15:00,33.25,33.29,33.24,33.27,16200.0,21.3993,21.425,21.3928,21.4122,16200.0
2013-06-03 13:20:00,33.26,33.28,33.23,33.25,25400.0,21.4057,21.4186,21.3864,21.3993,25400.0
2013-06-03 13:25:00,33.24,33.28,33.2,33.2,22200.0,21.3928,21.4186,21.3671,21.3671,22200.0
2013-06-03 13:30:00,33.21,33.24,33.18,33.18,20600.0,21.3735,21.3928,21.3542,21.3542,20600.0
2013-06-03 13:35:00,33.18,33.19,33.14,33.18,19100.0,21.3542,21.3607,21.3285,21.3542,19100.0
2013-06-03 13:40:00,33.18,33.22,33.16,33.2,24000.0,21.3542,21.38,21.3414,21.3671,24000.0
2013-06-03 13:45:00,33.2,33.2,33.13,33.17,20400.0,21.3671,21.3671,21.3221,21.3478,20400.0
2013-06-03 13:50:00,33.18,33.27,33.18,33.24,39700.0,21.3542,21.4122,21.3542,21.3928,39700.0
2013-06-03 13:55:00,33.24,33.28,33.24,33.24,28000.0,21.3928,21.4186,21.3928,21.3928,28000.0
2013-06-03 14:00:00,33.24,33.3,33.22,33.29,37700.0,21.3928,21.4315,21.38,21.425,37700.0
2013-06-03 14:05:00,33.29,33.31,33.26,33.27,30400.0,21.425,21.4379,21.4057,21.4122,30400.0
2013-06-03 14:10:00,33.27,33.27,33.22,33.22,25400.0,21.4122,21.4122,21.38,21.38,25400.0
2013-06-03 14:15:00,33.22,33.22,33.18,33.2,11400.0,21.38,21.38,21.3542,21.3671,11400.0
2013-06-03 14:20:00,33.21,33.23,33.17,33.17,26800.0,21.3735,21.3864,21.3478,21.3478,26800.0
2013-06-03 14:25:00,33.18,33.24,33.18,33.22,34900.0,21.3542,21.3928,21.3542,21.38,34900.0
2013-06-03 14:30:00,33.21,33.24,33.2,33.24,38100.0,21.3735,21.3928,21.3671,21.3928,38100.0
2013-06-03 14:35:00,33.24,33.26,33.21,33.21,20800.0,21.3928,21.4057,21.3735,21.3735,20800.0
2013-06-03 14:40:00,33.21,33.3,33.21,33.26,29600.0,21.3735,21.4315,21.3735,21.4057,29600.0
2013-06-03 14:45:00,33.25,33.29,33.22,33.26,29800.0,21.3993,21.425,21.38,21.4057,29800.0
2013-06-03 14:50:00,33.26,33.3,33.22,33.26,34600.0,21.4057,21.4315,21.38,21.4057,34600.0
2013-06-03 14:55:00,33.25,33.29,33.24,33.24,38600.0,21.3993,21.425,21.3928,21.3928,38600.0
2013-06-03 15:00:00,33.25,33.26,33.2,33.2,40300.0,21.3993,21.4057,21.3671,21.3671,40300.0
2013-06-03 15:05:00,33.2,33.22,33.16,33.2,33600.0,21.3671,21.38,21.3414,21.3671,33600.0
2013-06-03 15:10:00,33.19,33.19,33.12,33.12,36200.0,21.3607,21.3607,21.3156,21.3156,36200.0
2013-06-03 15:15:00,33.12,33.16,33.1,33.14,31000.0,21.3156,21.3414,21.3027,21.3285,31000.0
2013-06-03 15:20:00,33.14,33.19,33.14,33.15,48500.0,21.3285,21.3607,21.3285,21.3349,48500.0
2013-06-03 15:25:00,33.16,33.18,33.13,33.14,30500.0,21.3414,21.3542,21.3221,21.3285,30500.0
2013-06-03 15:30:00,33.14,33.19,33.11,33.12,61500.0,21.3285,21.3607,21.3092,21.3156,61500.0
2013-06-03 15:35:00,33.11,33.12,33.08,33.11,56100.0,21.3092,21.3156,21.2899,21.3092,56100.0
2013-06-03 15:40:00,33.1,33.16,33.1,33.12,183200.0,21.3027,21.3414,21.3027,21.3156,183200.0
2013-06-03 15:45:00,33.12,33.15,33.1,33.1,145000.0,21.3156,21.3349,21.3027,21.3027,145000.0
2013-06-03 15:50:00,33.1,33.11,33.06,33.07,125400.0,21.3027,21.3092,21.277,21.2834,125400.0
2013-06-03 15:55:00,33.07,33.11,33.06,33.1,262900.0,21.2834,21.3092,21.277,21.3027,262900.0
2013-06-04 09:30:00,33.03,33.05,32.9,32.94,45200.0,21.2577,21.2706,21.174,21.1998,45200.0
2013-06-04 09:35:00,32.95,33.02,32.92,32.92,58600.0,21.2062,21.2513,21.1869,21.1869,58600.0
2013-06-04 09:40:00,32.91,32.98,32.89,32.94,34200.0,21.1805,21.2255,21.1676,21.1998,34200.0
2013-06-04 09:45:00,32.94,32.96,32.9,32.95,45200.0,21.1998,21.2126,21.174,21.2062,45200.0
2013-06-04 09:50:00,32.94,32.96,32.85,32.87,50600.0,21.1998,21.2126,21.1418,21.1547,50600.0
2013-06-04 09:55:00,32.86,32.89,32.83,32.83,55500.0,21.1483,21.1676,21.129,21.129,55500.0
2013-06-04 10:00:00,32.83,32.86,32.73,32.8,76500.0,21.129,21.1483,21.0646,21.1097,76500.0
2013-06-04 10:05:00,32.8,32.84,32.74,32.75,55500.0,21.1097,21.1354,21.0711,21.0775,55500.0
2013-06-04 10:10:00,32.75,32.79,32.73,32.79,96000.0,21.0775,21.1032,21.0646,21.1032,96000.0
2013-06-04 10:15:00,32.79,32.82,32.75,32.77,63900.0,21.1032,21.1225,21.0775,21.0904,63900.0
2013-06-04 10:20:00,32.78,32.79,32.72,32.78,72200.0,21.0968,21.1032,21.0582,21.0968,72200.0
2013-06-04 10:25:00,32.77,32.8,32.76,32.77,50000.0,21.0904,21.1097,21.0839,21.0904,50000.0
2013-06-04 10:30:00,32.77,32.78,32.71,32.73,55100.0,21.0904,21.0968,21.0517,21.0646,55100.0
2013-06-04 10:35:00,32.73,32.82,32.73,32.82,30400.0,21.0646,21.1225,21.0646,21.1225,30400.0
2013-06-04 10:40:00,32.82,32.85,32.78,32.85,35600.0,21.1225,21.1418,21.0968,21.1418,35600.0
2013-06-04 10:45:00,32.85,32.94,32.85,32.91,33800.0,21.1418,21.1998,21.1418,21.1805,33800.0
2013-06-04 10:50:00,32.91,32.91,32.84,32.87,89800.0,21.1805,21.1805,21.1354,21.1547,89800.0
2013-06-04 10:55:00,32.87,32.88,32.83,32.85,59900.0,21.1547,21.1612,21.129,21.1418,59900.0
2013-06-04 11:00:00,32.85,32.86,32.75,32.75,82900.0,21.1418,21.1483,21.0775,21.0775,82900.0
2013-06-04 11:05:00,32.75,32.77,32.73,32.76,46200.0,21.0775,21.0904,21.0646,21.0839,46200.0
2013-06-04 11:10:00,32.76,32.77,32.74,32.75,59600.0,21.0839,21.0904,21.0711,21.0775,59600.0
2013-06-04 11:15:00,32.75,32.78,32.73,32.73,67400.0,21.0775,21.0968,21.0646,21.0646,67400.0
2013-06-04 11:20:00,32.74,32.79,32.73,32.78,32000.0,21.0711,21.1032,21.0646,21.0968,32000.0
2013-06-04 11:25:00,32.79,32.8,32.76,32.77,33700.0,21.1032,21.1097,21.0839,21.0904,33700.0
2013-06-04 11:30:00,32.77,32.83,32.75,32.8,36000.0,21.0904,21.129,21.0775,21.1097,36000.0
2013-06-04 11:35:00,32.8,32.81,32.77,32.78,37300.0,21.1097,21.1161,21.0904,21.0968,37300.0
2013-06-04 11:40:00,32.8,32.83,32.77,32.81,31400.0,21.1097,21.129,21.0904,21.1161,31400.0
2013-06-04 11:45:00,32.81,32.84,32.78,32.84,54300.0,21.1161,21.1354,21.0968,21.1354,54300.0
2013-06-04 11:50:00,32.85,32.86,32.82,32.84,20900.0,21.1418,21.1483,21.1225,21.1354,20900.0
2013-06-04 11:55:00,32.84,32.89,32.84,32.87,24300.0,21.1354,21.1676,21.1354,21.1547,24300.0
2013-06-04 12:00:00,32.87,32.88,32.82,32.82,39500.0,21.1547,21.1612,21.1225,21.1225,39500.0
2013-06-04 12:05:00,32.82,32.85,32.82,32.82,18200.0,21.1225,21.1418,21.1225,21.1225,18200.0
2013-06-04 12:10:00,32.82,32.85,32.81,32.82,18900.0,21.1225,21.1418,21.1161,21.1225,18900.0
2013-06-04 12:15:00,32.82,32.82,32.77,32.79,33700.0,21.1225,21.1225,21.0904,21.1032,33700.0
2013-06-04 12:20:00,32.79,32.82,32.79,32.81,4700.0,21.1032,21.1225,21.1032,21.1161,4700.0
2013-06-04 12:25:00,32.81,32.82,32.78,32.78,26500.0,21.1161,21.1225,21.0968,21.0968,26500.0
2013-06-04 12:30:00,32.78,32.83,32.78,32.81,10100.0,21.0968,21.129,21.0968,21.1161,10100.0
2013-06-04 12:35:00,32.82,32.84,32.8,32.83,18400.0,21.1225,21.1354,21.1097,21.129,18400.0
2013-06-04 12:40:00,32.84,32.87,32.82,32.87,28800.0,21.1354,21.1547,21.1225,21.1547,28800.0
2013-06-04 12:45:00,32.86,32.88,32.84,32.86,20800.0,21.1483,21.1612,21.1354,21.1483,20800.0
2013-06-04 12:50:00,32.86,32.88,32.85,32.87,19100.0,21.1483,21.1612,21.1418,21.1547,19100.0
2013-06-04 12:55:00,32.87,32.89,32.85,32.87,15100.0,21.1547,21.1676,21.1418,21.1547,15100.0
2013-06-04 13:00:00,32.87,32.89,32.85,32.88,21700.0,21.1547,21.1676,21.1418,21.1612,21700.0
2013-06-04 13:05:00,32.87,32.89,32.87,32.89,11700.0,21.1547,21.1676,21.1547,21.1676,11700.0
2013-06-04 13:10:00,32.89,32.93,32.89,32.93,17100.0,21.1676,21.1933,21.1676,21.1933,17100.0
2013-06-04 13:15:00,32.92,32.96,32.9,32.94,15200.0,21.1869,21.2126,21.174,21.1998,15200.0
2013-06-04 13:20:00,32.94,32.95,32.9,32.91,11600.0,21.1998,21.2062,21.174,21.1805,11600.0
2013-06-04 13:25:00,32.9,32.92,32.82,32.84,37300.0,21.174,21.1869,21.1225,21.1354,37300.0
2013-06-04 13:30:00,32.84,32.84,32.76,32.81,33500.0,21.1354,21.1354,21.0839,21.1161,33500.0
2013-06-04 13:35:00,32.8,32.81,32.77,32.8,15600.0,21.1097,21.1161,21.0904,21.1097,15600.0
2013-06-04 13:40:00,32.8,32.8,32.78,32.79,19300.0,21.1097,21.1097,21.0968,21.1032,19300.0
2013-06-04 13:45:00,32.79,32.79,32.74,32.75,29300.0,21.1032,21.1032,21.0711,21.0775,29300.0
2013-06-04 13:50:00,32.76,32.78,32.72,32.75,29600.0,21.0839,21.0968,21.0582,21.0775,29600.0
2013-06-04 13:55:00,32.74,32.76,32.73,32.76,20300.0,21.0711,21.0839,21.0646,21.0839,20300.0
2013-06-04 14:00:00,32.76,32.77,32.72,32.75,43100.0,21.0839,21.0904,21.0582,21.0775,43100.0
2013-06-04 14:05:00,32.75,32.75,32.7,32.71,26700.0,21.0775,21.0775,21.0453,21.0517,26700.0
2013-06-04 14:10:00,32.72,32.72,32.66,32.69,47300.0,21.0582,21.0582,21.0196,21.0389,47300.0
2013-06-04 14:15:00,32.69,32.73,32.69,32.71,13900.0,21.0389,21.0646,21.0389,21.0517,13900.0
2013-06-04 14:20:00,32.7,32.76,32.7,32.73,31700.0,21.0453,21.0839,21.0453,21.0646,31700.0
2013-06-04 14:25:00,32.73,32.77,32.72,32.75,28500.0,21.0646,21.0904,21.0582,21.0775,28500.0
2013-06-04 14:30:00,32.76,32.77,32.74,32.77,15300.0,21.0839,21.0904,21.0711,21.0904,15300.0
2013-06-04 14:35:00,32.77,32.8,32.77,32.78,47000.0,21.0904,21.1097,21.0904,21.0968,47000.0
2013-06-04 14:40:00,32.79,32.83,32.78,32.82,27800.0,21.1032,21.129,21.0968,21.1225,27800.0
2013-06-04 14:45:00,32.82,32.84,32.8,32.83,40900.0,21.1225,21.1354,21.1097,21.129,40900.0
2013-06-04 14:50:00,32.82,32.88,32.82,32.87,47400.0,21.1225,21.1612,21.1225,21.1547,47400.0
2013-06-04 14:55:00,32.86,32.89,32.82,32.89,52900.0,21.1483,21.1676,21.1225,21.1676,52900.0
2013-06-04 15:00:00,32.88,32.93,32.86,32.92,46300.0,21.1612,21.1933,21.1483,21.1869,46300.0
2013-06-04 15:05:00,32.92,32.98,32.91,32.97,40200.0,21.1869,21.2255,21.1805,21.2191,40200.0
2013-06-04 15:10:00,32.98,32.99,32.92,32.95,58600.0,21.2255,21.2319,21.1869,21.2062,58600.0
2013-06-04 15:15:00,32.94,32.94,32.9,32.92,47000.0,21.1998,21.1998,21.174,21.1869,47000.0
2013-06-04 15:20:00,32.92,32.92,32.87,32.87,49700.0,21.1869,21.1869,21.1547,21.1547,49700.0
2013-06-04 15:25:00,32.87,32.96,32.87,32.93,37100.0,21.1547,21.2126,21.1547,21.1933,37100.0
2013-06-04 15:30:00,32.92,33.01,32.92,33.01,73300.0,21.1869,21.2448,21.1869,21.2448,73300.0
2013-06-04 15:35:00,33.01,33.02,32.97,32.97,46600.0,21.2448,21.2513,21.2191,21.2191,46600.0
2013-06-04 15:40:00,32.97,33.03,32.96,33.03,68900.0,21.2191,21.2577,21.2126,21.2577,68900.0
2013-06-04 15:45:00,33.02,33.02,32.91,32.91,121400.0,21.2513,21.2513,21.1805,21.1805,121400.0
2013-06-04 15:50:00,32.91,32.93,32.86,32.91,124800.0,21.1805,21.1933,21.1483,21.1805,124800.0
2013-06-04 15:55:00,32.91,32.91,32.85,32.85,262700.0,21.1805,21.1805,21.1418,21.1418,262700.0
2013-06-05 09:30:00,32.51,32.51,32.21,32.26,99300.0,21.1575,21.1575,20.9623,20.9948,99300.0
2013-06-05 09:35:00,32.26,32.26,32.18,32.2,40900.0,20.9948,20.9948,20.9428,20.9558,40900.0
2013-06-05 09:40:00,32.22,32.27,32.19,32.24,32300.0,20.9688,21.0013,20.9493,20.9818,32300.0
2013-06-05 09:45:00,32.24,32.32,32.18,32.2,26800.0,20.9818,21.0339,20.9428,20.9558,26800.0
2013-06-05 09:50:00,32.2,32.2,32.06,32.08,55100.0,20.9558,20.9558,20.8647,20.8777,55100.0
2013-06-05 09:55:00,32.08,32.13,32.06,32.13,49200.0,20.8777,20.9102,20.8647,20.9102,49200.0
2013-06-05 10:00:00,32.14,32.22,32.08,32.22,75800.0,20.9167,20.9688,20.8777,20.9688,75800.0
2013-06-05 10:05:00,32.22,32.26,32.13,32.13,63000.0,20.9688,20.9948,20.9102,20.9102,63000.0
2013-06-05 10:10:00,32.14,32.17,32.08,32.08,52100.0,20.9167,20.9363,20.8777,20.8777,52100.0
2013-06-05 10:15:00,32.08,32.13,32.02,32.05,78600.0,20.8777,20.9102,20.8386,20.8582,78600.0
2013-06-05 10:20:00,32.06,32.13,32.06,32.09,50700.0,20.8647,20.9102,20.8647,20.8842,50700.0
2013-06-05 10:25:00,32.09,32.09,32.02,32.05,63300.0,20.8842,20.8842,20.8386,20.8582,63300.0
2013-06-05 10:30:00,32.05,32.14,32.05,32.12,43300.0,20.8582,20.9167,20.8582,20.9037,43300.0
2013-06-05 10:35:00,32.12,32.13,32.04,32.07,64800.0,20.9037,20.9102,20.8517,20.8712,64800.0
2013-06-05 10:40:00,32.07,32.1,32.05,32.05,55300.0,20.8712,20.8907,20.8582,20.8582,55300.0
2013-06-05 10:45:00,32.05,32.09,32.02,32.03,111400.0,20.8582,20.8842,20.8386,20.8451,111400.0
2013-06-05 10:50:00,32.04,32.07,32.03,32.04,131700.0,20.8517,20.8712,20.8451,20.8517,131700.0
2013-06-05 10:55:00,32.04,32.24,32.04,32.21,102700.0,20.8517,20.9818,20.8517,20.9623,102700.0
2013-06-05 11:00:00,32.21,32.26,32.2,32.25,48200.0,20.9623,20.9948,20.9558,20.9883,48200.0
2013-06-05 11:05:00,32.25,32.27,32.22,32.25,42500.0,20.9883,21.0013,20.9688,20.9883,42500.0
2013-06-05 11:10:00,32.25,32.25,32.18,32.2,23500.0,20.9883,20.9883,20.9428,20.9558,23500.0
2013-06-05 11:15:00,32.2,32.23,32.19,32.2,32000.0,20.9558,20.9753,20.9493,20.9558,32000.0
2013-06-05 11:20:00,32.2,32.2,32.1,32.1,46400.0,20.9558,20.9558,20.8907,20.8907,46400.0
2013-06-05 11:25:00,32.11,32.16,32.08,32.08,35900.0,20.8972,20.9298,20.8777,20.8777,35900.0
2013-06-05 11:30:00,32.08,32.12,32.06,32.07,47600.0,20.8777,20.9037,20.8647,20.8712,47600.0
2013-06-05 11:35:00,32.08,32.11,32.06,32.11,80100.0,20.8777,20.8972,20.8647,20.8972,80100.0
2013-06-05 11:40:00,32.1,32.1,32.07,32.09,27600.0,20.8907,20.8907,20.8712,20.8842,27600.0
2013-06-05 11:45:00,32.1,32.15,32.08,32.14,37600.0,20.8907,20.9232,20.8777,20.9167,37600.0
2013-06-05 11:50:00,32.14,32.16,32.12,32.15,27300.0,20.9167,20.9298,20.9037,20.9232,27300.0
2013-06-05 11:55:00,32.14,32.15,32.08,32.11,55700.0,20.9167,20.9232,20.8777,20.8972,55700.0
2013-06-05 12:00:00,32.11,32.13,32.09,32.12,38000.0,20.8972,20.9102,20.8842,20.9037,38000.0
2013-06-05 12:05:00,32.12,32.15,32.1,32.12,40500.0,20.9037,20.9232,20.8907,20.9037,40500.0
2013-06-05 12:10:00,32.12,32.13,32.09,32.11,119600.0,20.9037,20.9102,20.8842,20.8972,119600.0
2013-06-05 12:15:00,32.1,32.1,32.04,32.08,49500.0,20.8907,20.8907,20.8517,20.8777,49500.0
2013-06-05 12:20:00,32.07,32.08,32.05,32.08,44800.0,20.8712,20.8777,20.8582,20.8777,44800.0
2013-06-05 12:25:00,32.08,32.13,32.06,32.11,30200.0,20.8777,20.9102,20.8647,20.8972,30200.0
2013-06-05 12:30:00,32.11,32.11,32.09,32.09,42700.0,20.8972,20.8972,20.8842,20.8842,42700.0
2013-06-05 12:35:00,32.09,32.09,32.01,32.02,42200.0,20.8842,20.8842,20.8321,20.8386,42200.0
2013-06-05 12:40:00,32.02,32.05,32.0,32.04,36600.0,20.8386,20.8582,20.8256,20.8517,36600.0
2013-06-05 12:45:00,32.05,32.09,32.04,32.09,41200.0,20.8582,20.8842,20.8517,20.8842,41200.0
2013-06-05 12:50:00,32.09,32.09,32.05,32.06,28400.0,20.8842,20.8842,20.8582,20.8647,28400.0
2013-06-05 12:55:00,32.07,32.09,32.06,32.08,22800.0,20.8712,20.8842,20.8647,20.8777,22800.0
2013-06-05 13:00:00,32.07,32.09,32.04,32.09,52100.0,20.8712,20.8842,20.8517,20.8842,52100.0
2013-06-05 13:05:00,32.09,32.11,32.08,32.1,29300.0,20.8842,20.8972,20.8777,20.8907,29300.0
2013-06-05 13:10:00,32.09,32.1,32.06,32.08,37600.0,20.8842,20.8907,20.8647,20.8777,37600.0
2013-06-05 13:15:00,32.09,32.12,32.07,32.1,31200.0,20.8842,20.9037,20.8712,20.8907,31200.0
2013-06-05 13:20:00,32.1,32.13,32.1,32.12,25300.0,20.8907,20.9102,20.8907,20.9037,25300.0
2013-06-05 13:25:00,32.12,32.15,32.1,32.15,34700.0,20.9037,20.9232,20.8907,20.9232,34700.0
2013-06-05 13:30:00,32.15,32.18,32.13,32.17,45000.0,20.9232,20.9428,20.9102,20.9363,45000.0
2013-06-05 13:35:00,32.17,32.23,32.15,32.2,35400.0,20.9363,20.9753,20.9232,20.9558,35400.0
2013-06-05 13:40:00,32.2,32.22,32.19,32.2,20000.0,20.9558,20.9688,20.9493,20.9558,20000.0
2013-06-05 13:45:00,32.2,32.23,32.19,32.2,29100.0,20.9558,20.9753,20.9493,20.9558,29100.0
2013-06-05 13:50:00,32.2,32.29,32.19,32.26,56900.0,20.9558,21.0144,20.9493,20.9948,56900.0
2013-06-05 13:55:00,32.26,32.29,32.25,32.29,43200.0,20.9948,21.0144,20.9883,21.0144,43200.0
2013-06-05 14:00:00,32.29,32.3,32.25,32.3,71400.0,21.0144,21.0209,20.9883,21.0209,71400.0
2013-06-05 14:05:00,32.3,32.32,32.28,32.28,51700.0,21.0209,21.0339,21.0078,21.0078,51700.0
2013-06-05 14:10:00,32.28,32.28,32.22,32.23,32300.0,21.0078,21.0078,20.9688,20.9753,32300.0
2013-06-05 14:15:00,32.23,32.26,32.22,32.23,19000.0,20.9753,20.9948,20.9688,20.9753,19000.0
2013-06-05 14:20:00,32.24,32.25,32.16,32.16,29100.0,20.9818,20.9883,20.9298,20.9298,29100.0
2013-06-05 14:25:00,32.17,32.21,32.15,32.17,36100.0,20.9363,20.9623,20.9232,20.9363,36100.0
2013-06-05 14:30:00,32.17,32.17,32.12,32.14,25800.0,20.9363,20.9363,20.9037,20.9167,25800.0
2013-06-05 14:35:00,32.14,32.18,32.12,32.17,18200.0,20.9167,20.9428,20.9037,20.9363,18200.0
2013-06-05 14:40:00,32.18,32.2,32.15,32.2,25500.0,20.9428,20.9558,20.9232,20.9558,25500.0
2013-06-05 14:45:00,32.2,32.24,32.2,32.24,25400.0,20.9558,20.9818,20.9558,20.9818,25400.0
2013-06-05 14:50:00,32.24,32.27,32.23,32.23,26800.0,20.9818,21.0013,20.9753,20.9753,26800.0
2013-06-05 14:55:00,32.23,32.28,32.21,32.26,23300.0,20.9753,21.0078,20.9623,20.9948,23300.0
2013-06-05 15:00:00,32.25,32.28,32.19,32.19,40200.0,20.9883,21.0078,20.9493,20.9493,40200.0
2013-06-05 15:05:00,32.19,32.2,32.12,32.12,52100.0,20.9493,20.9558,20.9037,20.9037,52100.0
2013-06-05 15:10:00,32.13,32.22,32.13,32.2,39800.0,20.9102,20.9688,20.9102,20.9558,39800.0
2013-06-05 15:15:00,32.2,32.24,32.18,32.2,44400.0,20.9558,20.9818,20.9428,20.9558,44400.0
2013-06-05 15:20:00,32.19,32.2,32.15,32.19,62700.0,20.9493,20.9558,20.9232,20.9493,62700.0
2013-06-05 15:25:00,32.2,32.27,32.2,32.25,36900.0,20.9558,21.0013,20.9558,20.9883,36900.0
2013-06-05 15:30:00,32.24,32.26,32.19,32.21,53400.0,20.9818,20.9948,20.9493,20.9623,53400.0
2013-06-05 15:35:00,32.21,32.29,32.21,32.25,50300.0,20.9623,21.0144,20.9623,20.9883,50300.0
2013-06-05 15:40:00,32.24,32.25,32.19,32.22,68700.0,20.9818,20.9883,20.9493,20.9688,68700.0
2013-06-05 15:45:00,32.21,32.23,32.16,32.18,123500.0,20.9623,20.9753,20.9298,20.9428,123500.0
2013-06-05 15:50:00,32.18,32.19,32.13,32.16,132800.0,20.9428,20.9493,20.9102,20.9298,132800.0
2013-06-05 15:55:00,32.15,32.22,32.11,32.12,216000.0,20.9232,20.9688,20.8972,20.9037,216000.0
2013-06-06 09:30:00,32.14,32.28,32.1,32.26,55400.0,20.9167,21.0078,20.8907,20.9948,55400.0
2013-06-06 09:35:00,32.25,32.36,32.22,32.32,44100.0,20.9883,21.0599,20.9688,21.0339,44100.0
2013-06-06 09:40:00,32.31,32.36,32.27,32.36,19500.0,21.0274,21.0599,21.0013,21.0599,19500.0
2013-06-06 09:45:00,32.35,32.36,32.23,32.25,40100.0,21.0534,21.0599,20.9753,20.9883,40100.0
2013-06-06 09:50:00,32.25,32.26,32.19,32.19,22000.0,20.9883,20.9948,20.9493,20.9493,22000.0
2013-06-06 09:55:00,32.19,32.22,32.14,32.15,33000.0,20.9493,20.9688,20.9167,20.9232,33000.0
2013-06-06 10:00:00,32.15,32.25,32.14,32.25,42500.0,20.9232,20.9883,20.9167,20.9883,42500.0
2013-06-06 10:05:00,32.25,32.27,32.24,32.26,20300.0,20.9883,21.0013,20.9818,20.9948,20300.0
2013-06-06 10:10:00,32.26,32.26,32.16,32.17,26800.0,20.9948,20.9948,20.9298,20.9363,26800.0
2013-06-06 10:15:00,32.16,32.17,32.13,32.17,20800.0,20.9298,20.9363,20.9102,20.9363,20800.0
2013-06-06 10:20:00,32.17,32.22,32.16,32.22,32300.0,20.9363,20.9688,20.9298,20.9688,32300.0
2013-06-06 10:25:00,32.21,32.23,32.17,32.17,28500.0,20.9623,20.9753,20.9363,20.9363,28500.0
2013-06-06 10:30:00,32.18,32.2,32.16,32.18,32600.0,20.9428,20.9558,20.9298,20.9428,32600.0
2013-06-06 10:35:00,32.18,32.18,32.13,32.16,32800.0,20.9428,20.9428,20.9102,20.9298,32800.0
2013-06-06 10:40:00,32.16,32.16,32.12,32.15,50200.0,20.9298,20.9298,20.9037,20.9232,50200.0
2013-06-06 10:45:00,32.14,32.2,32.12,32.17,43800.0,20.9167,20.9558,20.9037,20.9363,43800.0
2013-06-06 10:50:00,32.17,32.18,32.12,32.15,44600.0,20.9363,20.9428,20.9037,20.9232,44600.0
2013-06-06 10:55:00,32.15,32.19,32.13,32.18,28300.0,20.9232,20.9493,20.9102,20.9428,28300.0
2013-06-06 11:00:00,32.18,32.19,32.15,32.18,26700.0,20.9428,20.9493,20.9232,20.9428,26700.0
2013-06-06 11:05:00,32.18,32.21,32.17,32.21,34200.0,20.9428,20.9623,20.9363,20.9623,34200.0
2013-06-06 11:10:00,32.21,32.24,32.2,32.24,19600.0,20.9623,20.9818,20.9558,20.9818,19600.0
2013-06-06 11:15:00,32.23,32.26,32.21,32.25,20100.0,20.9753,20.9948,20.9623,20.9883,20100.0
2013-06-06 11:20:00,32.25,32.3,32.24,32.29,38300.0,20.9883,21.0209,20.9818,21.0144,38300.0
2013-06-06 11:25:00,32.29,32.31,32.27,32.29,48400.0,21.0144,21.0274,21.0013,21.0144,48400.0
2013-06-06 11:30:00,32.28,32.29,32.26,32.28,20900.0,21.0078,21.0144,20.9948,21.0078,20900.0
2013-06-06 11:35:00,32.27,32.31,32.26,32.31,26500.0,21.0013,21.0274,20.9948,21.0274,26500.0
2013-06-06 11:40:00,32.3,32.33,32.28,32.33,63500.0,21.0209,21.0404,21.0078,21.0404,63500.0
2013-06-06 11:45:00,32.33,32.34,32.31,32.32,9700.0,21.0404,21.0469,21.0274,21.0339,9700.0
2013-06-06 11:50:00,32.32,32.34,32.3,32.33,18300.0,21.0339,21.0469,21.0209,21.0404,18300.0
2013-06-06 11:55:00,32.32,32.32,32.27,32.28,37400.0,21.0339,21.0339,21.0013,21.0078,37400.0
2013-06-06 12:00:00,32.27,32.31,32.27,32.3,37000.0,21.0013,21.0274,21.0013,21.0209,37000.0
2013-06-06 12:05:00,32.3,32.3,32.25,32.25,35000.0,21.0209,21.0209,20.9883,20.9883,35000.0
2013-06-06 12:10:00,32.26,32.27,32.22,32.25,28300.0,20.9948,21.0013,20.9688,20.9883,28300.0
2013-06-06 12:15:00,32.24,32.25,32.2,32.22,23100.0,20.9818,20.9883,20.9558,20.9688,23100.0
2013-06-06 12:20:00,32.22,32.25,32.2,32.23,25500.0,20.9688,20.9883,20.9558,20.9753,25500.0
2013-06-06 12:25:00,32.22,32.22,32.13,32.14,31900.0,20.9688,20.9688,20.9102,20.9167,31900.0
2013-06-06 12:30:00,32.15,32.15,32.11,32.14,33100.0,20.9232,20.9232,20.8972,20.9167,33100.0
2013-06-06 12:35:00,32.15,32.17,32.12,32.14,38700.0,20.9232,20.9363,20.9037,20.9167,38700.0
2013-06-06 12:40:00,32.14,32.17,32.13,32.16,18000.0,20.9167,20.9363,20.9102,20.9298,18000.0
2013-06-06 12:45:00,32.16,32.22,32.14,32.19,69600.0,20.9298,20.9688,20.9167,20.9493,69600.0
2013-06-06 12:50:00,32.19,32.21,32.17,32.2,29300.0,20.9493,20.9623,20.9363,20.9558,29300.0
2013-06-06 12:55:00,32.2,32.24,32.19,32.23,38300.0,20.9558,20.9818,20.9493,20.9753,38300.0
2013-06-06 13:00:00,32.23,32.31,32.23,32.28,39000.0,20.9753,21.0274,20.9753,21.0078,39000.0
2013-06-06 13:05:00,32.28,32.4,32.28,32.4,46900.0,21.0078,21.0859,21.0078,21.0859,46900.0
2013-06-06 13:10:00,32.4,32.48,32.4,32.45,49400.0,21.0859,21.138,21.0859,21.1185,49400.0
2013-06-06 13:15:00,32.46,32.48,32.42,32.46,26700.0,21.125,21.138,21.099,21.125,26700.0
2013-06-06 13:20:00,32.45,32.45,32.4,32.42,26100.0,21.1185,21.1185,21.0859,21.099,26100.0
2013-06-06 13:25:00,32.41,32.43,32.38,32.4,23400.0,21.0925,21.1055,21.0729,21.0859,23400.0
2013-06-06 13:30:00,32.41,32.42,32.38,32.4,21400.0,21.0925,21.099,21.0729,21.0859,21400.0
2013-06-06 13:35:00,32.4,32.41,32.38,32.38,18300.0,21.0859,21.0925,21.0729,21.0729,18300.0
2013-06-06 13:40:00,32.37,32.4,32.37,32.4,18800.0,21.0664,21.0859,21.0664,21.0859,18800.0
2013-06-06 13:45:00,32.41,32.57,32.4,32.56,55400.0,21.0925,21.1966,21.0859,21.1901,55400.0
2013-06-06 13:50:00,32.55,32.57,32.5,32.51,42500.0,21.1836,21.1966,21.151,21.1575,42500.0
2013-06-06 13:55:00,32.51,32.52,32.47,32.5,18000.0,21.1575,21.164,21.1315,21.151,18000.0
2013-06-06 14:00:00,32.5,32.53,32.5,32.5,40200.0,21.151,21.1705,21.151,21.151,40200.0
2013-06-06 14:05:00,32.51,32.52,32.48,32.49,29700.0,21.1575,21.164,21.138,21.1445,29700.0
2013-06-06 14:10:00,32.5,32.54,32.49,32.52,21700.0,21.151,21.1771,21.1445,21.164,21700.0
2013-06-06 14:15:00,32.52,32.52,32.48,32.48,25000.0,21.164,21.164,21.138,21.138,25000.0
2013-06-06 14:20:00,32.48,32.52,32.48,32.51,18300.0,21.138,21.164,21.138,21.1575,18300.0
2013-06-06 14:25:00,32.51,32.56,32.5,32.55,24600.0,21.1575,21.1901,21.151,21.1836,24600.0
2013-06-06 14:30:00,32.55,32.56,32.5,32.5,26700.0,21.1836,21.1901,21.151,21.151,26700.0
2013-06-06 14:35:00,32.51,32.51,32.48,32.5,11900.0,21.1575,21.1575,21.138,21.151,11900.0
2013-06-06 14:40:00,32.51,32.53,32.51,32.53,7900.0,21.1575,21.1705,21.1575,21.1705,7900.0
2013-06-06 14:45:00,32.53,32.58,32.52,32.58,22400.0,21.1705,21.2031,21.164,21.2031,22400.0
2013-06-06 14:50:00,32.58,32.62,32.56,32.57,39900.0,21.2031,21.2291,21.1901,21.1966,39900.0
2013-06-06 14:55:00,32.56,32.59,32.54,32.54,13300.0,21.1901,21.2096,21.1771,21.1771,13300.0
2013-06-06 15:00:00,32.55,32.58,32.55,32.55,22000.0,21.1836,21.2031,21.1836,21.1836,22000.0
2013-06-06 15:05:00,32.55,32.57,32.52,32.56,27000.0,21.1836,21.1966,21.164,21.1901,27000.0
2013-06-06 15:10:00,32.55,32.58,32.54,32.57,43700.0,21.1836,21.2031,21.1771,21.1966,43700.0
2013-06-06 15:15:00,32.56,32.59,32.55,32.56,18500.0,21.1901,21.2096,21.1836,21.1901,18500.0
2013-06-06 15:20:00,32.55,32.58,32.55,32.57,27400.0,21.1836,21.2031,21.1836,21.1966,27400.0
2013-06-06 15:25:00,32.58,32.6,32.55,32.59,39400.0,21.2031,21.2161,21.1836,21.2096,39400.0
2013-06-06 15:30:00,32.6,32.64,32.6,32.63,48500.0,21.2161,21.2421,21.2161,21.2356,48500.0
2013-06-06 15:35:00,32.63,32.65,32.61,32.61,41500.0,21.2356,21.2486,21.2226,21.2226,41500.0
2013-06-06 15:40:00,32.62,32.65,32.59,32.64,52100.0,21.2291,21.2486,21.2096,21.2421,52100.0
2013-06-06 15:45:00,32.64,32.65,32.61,32.62,62900.0,21.2421,21.2486,21.2226,21.2291,62900.0
2013-06-06 15:50:00,32.63,32.65,32.61,32.63,80000.0,21.2356,21.2486,21.2226,21.2356,80000.0
2013-06-06 15:55:00,32.63,32.7,32.63,32.7,129900.0,21.2356,21.2812,21.2356,21.2812,129900.0
2013-06-07 09:30:00,32.71,32.79,32.56,32.61,74500.0,21.2877,21.3398,21.1901,21.2226,74500.0
2013-06-07 09:35:00,32.6,32.6,32.49,32.57,25500.0,21.2161,21.2161,21.1445,21.1966,25500.0
2013-06-07 09:40:00,32.56,32.62,32.56,32.62,14100.0,21.1901,21.2291,21.1901,21.2291,14100.0
2013-06-07 09:45:00,32.62,32.72,32.61,32.65,17000.0,21.2291,21.2942,21.2226,21.2486,17000.0
2013-06-07 09:50:00,32.66,32.73,32.65,32.73,22400.0,21.2552,21.3007,21.2486,21.3007,22400.0
2013-06-07 09:55:00,32.73,32.76,32.72,32.76,27300.0,21.3007,21.3202,21.2942,21.3202,27300.0
2013-06-07 10:00:00,32.76,32.88,32.76,32.87,39700.0,21.3202,21.3983,21.3202,21.3918,39700.0
2013-06-07 10:05:00,32.86,32.93,32.83,32.89,26100.0,21.3853,21.4309,21.3658,21.4048,26100.0
2013-06-07 10:10:00,32.89,32.92,32.87,32.87,24300.0,21.4048,21.4244,21.3918,21.3918,24300.0
2013-06-07 10:15:00,32.87,32.92,32.87,32.88,59200.0,21.3918,21.4244,21.3918,21.3983,59200.0
2013-06-07 10:20:00,32.88,32.88,32.81,32.81,38500.0,21.3983,21.3983,21.3528,21.3528,38500.0
2013-06-07 10:25:00,32.81,32.85,32.75,32.76,85300.0,21.3528,21.3788,21.3137,21.3202,85300.0
2013-06-07 10:30:00,32.76,32.8,32.74,32.79,101200.0,21.3202,21.3463,21.3072,21.3398,101200.0
2013-06-07 10:35:00,32.79,32.8,32.73,32.75,78900.0,21.3398,21.3463,21.3007,21.3137,78900.0
2013-06-07 10:40:00,32.75,32.75,32.67,32.67,38900.0,21.3137,21.3137,21.2617,21.2617,38900.0
2013-06-07 10:45:00,32.67,32.71,32.66,32.68,29500.0,21.2617,21.2877,21.2552,21.2682,29500.0
2013-06-07 10:50:00,32.68,32.7,32.66,32.69,23000.0,21.2682,21.2812,21.2552,21.2747,23000.0
2013-06-07 10:55:00,32.7,32.7,32.66,32.68,22800.0,21.2812,21.2812,21.2552,21.2682,22800.0
2013-06-07 11:00:00,32.68,32.68,32.65,32.66,30000.0,21.2682,21.2682,21.2486,21.2552,30000.0
2013-06-07 11:05:00,32.66,32.68,32.66,32.67,15100.0,21.2552,21.2682,21.2552,21.2617,15100.0
2013-06-07 11:10:00,32.67,32.68,32.65,32.66,14700.0,21.2617,21.2682,21.2486,21.2552,14700.0
2013-06-07 11:15:00,32.66,32.68,32.65,32.68,9400.0,21.2552,21.2682,21.2486,21.2682,9400.0
2013-06-07 11:20:00,32.68,32.72,32.66,32.69,6700.0,21.2682,21.2942,21.2552,21.2747,6700.0
2013-06-07 11:25:00,32.7,32.73,32.7,32.7,23900.0,21.2812,21.3007,21.2812,21.2812,23900.0
2013-06-07 11:30:00,32.71,32.74,32.7,32.73,20500.0,21.2877,21.3072,21.2812,21.3007,20500.0
2013-06-07 11:35:00,32.71,32.72,32.67,32.67,11100.0,21.2877,21.2942,21.2617,21.2617,11100.0
2013-06-07 11:40:00,32.67,32.68,32.65,32.66,16000.0,21.2617,21.2682,21.2486,21.2552,16000.0
2013-06-07 11:45:00,32.66,32.66,32.62,32.66,30600.0,21.2552,21.2552,21.2291,21.2552,30600.0
2013-06-07 11:50:00,32.66,32.68,32.62,32.65,23500.0,21.2552,21.2682,21.2291,21.2486,23500.0
2013-06-07 11:55:00,32.65,32.66,32.63,32.64,15600.0,21.2486,21.2552,21.2356,21.2421,15600.0
2013-06-07 12:00:00,32.63,32.64,32.54,32.55,19900.0,21.2356,21.2421,21.1771,21.1836,19900.0
2013-06-07 12:05:00,32.54,32.55,32.5,32.51,50100.0,21.1771,21.1836,21.151,21.1575,50100.0
2013-06-07 12:10:00,32.51,32.54,32.51,32.53,10100.0,21.1575,21.1771,21.1575,21.1705,10100.0
2013-06-07 12:15:00,32.53,32.54,32.53,32.53,4600.0,21.1705,21.1771,21.1705,21.1705,4600.0
2013-06-07 12:20:00,32.53,32.54,32.52,32.53,9100.0,21.1705,21.1771,21.164,21.1705,9100.0
2013-06-07 12:25:00,32.53,32.53,32.49,32.53,18600.0,21.1705,21.1705,21.1445,21.1705,18600.0
2013-06-07 12:30:00,32.53,32.53,32.5,32.52,14000.0,21.1705,21.1705,21.151,21.164,14000.0
2013-06-07 12:35:00,32.52,32.52,32.45,32.45,7100.0,21.164,21.164,21.1185,21.1185,7100.0
2013-06-07 12:40:00,32.45,32.46,32.39,32.39,11400.0,21.1185,21.125,21.0794,21.0794,11400.0
2013-06-07 12:45:00,32.39,32.41,32.38,32.41,13000.0,21.0794,21.0925,21.0729,21.0925,13000.0
2013-06-07 12:50:00,32.41,32.43,32.4,32.43,9800.0,21.0925,21.1055,21.0859,21.1055,9800.0
2013-06-07 12:55:00,32.43,32.43,32.4,32.41,8000.0,21.1055,21.1055,21.0859,21.0925,8000.0
2013-06-07 13:00:00,32.41,32.44,32.41,32.43,6800.0,21.0925,21.112,21.0925,21.1055,6800.0
2013-06-07 13:05:00,32.43,32.44,32.41,32.44,7200.0,21.1055,21.112,21.0925,21.112,7200.0
2013-06-07 13:10:00,32.44,32.44,32.41,32.42,11600.0,21.112,21.112,21.0925,21.099,11600.0
2013-06-07 13:15:00,32.43,32.45,32.42,32.42,9400.0,21.1055,21.1185,21.099,21.099,9400.0
2013-06-07 13:20:00,32.43,32.44,32.38,32.38,16500.0,21.1055,21.112,21.0729,21.0729,16500.0
2013-06-07 13:25:00,32.39,32.41,32.37,32.41,8500.0,21.0794,21.0925,21.0664,21.0925,8500.0
2013-06-07 13:30:00,32.41,32.41,32.39,32.4,13000.0,21.0925,21.0925,21.0794,21.0859,13000.0
2013-06-07 13:35:00,32.4,32.41,32.4,32.4,7600.0,21.0859,21.0925,21.0859,21.0859,7600.0
2013-06-07 13:40:00,32.41,32.41,32.36,32.37,35400.0,21.0925,21.0925,21.0599,21.0664,35400.0
2013-06-07 13:45:00,32.38,32.39,32.37,32.38,12300.0,21.0729,21.0794,21.0664,21.0729,12300.0
2013-06-07 13:50:00,32.38,32.42,32.38,32.42,12200.0,21.0729,21.099,21.0729,21.099,12200.0
2013-06-07 13:55:00,32.41,32.42,32.39,32.4,15800.0,21.0925,21.099,21.0794,21.0859,15800.0
2013-06-07 14:00:00,32.41,32.43,32.39,32.43,18900.0,21.0925,21.1055,21.0794,21.1055,18900.0
2013-06-07 14:05:00,32.42,32.42,32.39,32.4,9100.0,21.099,21.099,21.0794,21.0859,9100.0
2013-06-07 14:10:00,32.4,32.41,32.39,32.41,9500.0,21.0859,21.0925,21.0794,21.0925,9500.0
2013-06-07 14:15:00,32.41,32.41,32.39,32.39,10100.0,21.0925,21.0925,21.0794,21.0794,10100.0
2013-06-07 14:20:00,32.38,32.39,32.36,32.38,26500.0,21.0729,21.0794,21.0599,21.0729,26500.0
2013-06-07 14:25:00,32.38,32.38,32.36,32.37,35000.0,21.0729,21.0729,21.0599,21.0664,35000.0
2013-06-07 14:30:00,32.38,32.42,32.38,32.42,15700.0,21.0729,21.099,21.0729,21.099,15700.0
2013-06-07 14:35:00,32.41,32.43,32.38,32.39,28500.0,21.0925,21.1055,21.0729,21.0794,28500.0
2013-06-07 14:40:00,32.39,32.39,32.38,32.39,11700.0,21.0794,21.0794,21.0729,21.0794,11700.0
2013-06-07 14:45:00,32.38,32.42,32.36,32.42,27200.0,21.0729,21.099,21.0599,21.099,27200.0
2013-06-07 14:50:00,32.41,32.48,32.41,32.48,20700.0,21.0925,21.138,21.0925,21.138,20700.0
2013-06-07 14:55:00,32.48,32.53,32.47,32.53,10000.0,21.138,21.1705,21.1315,21.1705,10000.0
2013-06-07 15:00:00,32.52,32.57,32.52,32.57,21000.0,21.164,21.1966,21.164,21.1966,21000.0
2013-06-07 15:05:00,32.56,32.57,32.53,32.54,15100.0,21.1901,21.1966,21.1705,21.1771,15100.0
2013-06-07 15:10:00,32.53,32.54,32.49,32.49,34100.0,21.1705,21.1771,21.1445,21.1445,34100.0
2013-06-07 15:15:00,32.5,32.58,32.5,32.55,30100.0,21.151,21.2031,21.151,21.1836,30100.0
2013-06-07 15:20:00,32.55,32.56,32.52,32.54,22300.0,21.1836,21.1901,21.164,21.1771,22300.0
2013-06-07 15:25:00,32.53,32.53,32.51,32.52,16700.0,21.1705,21.1705,21.1575,21.164,16700.0
2013-06-07 15:30:00,32.53,32.58,32.52,32.57,25500.0,21.1705,21.2031,21.164,21.1966,25500.0
2013-06-07 15:35:00,32.56,32.59,32.53,32.54,20600.0,21.1901,21.2096,21.1705,21.1771,20600.0
2013-06-07 15:40:00,32.54,32.58,32.53,32.57,33900.0,21.1771,21.2031,21.1705,21.1966,33900.0
2013-06-07 15:45:00,32.57,32.65,32.57,32.63,58100.0,21.1966,21.2486,21.1966,21.2356,58100.0
2013-06-07 15:50:00,32.62,32.67,32.61,32.67,65800.0,21.2291,21.2617,21.2226,21.2617,65800.0
2013-06-07 15:55:00,32.67,32.71,32.65,32.67,115600.0,21.2617,21.2877,21.2486,21.2617,115600.0
2013-06-10 09:30:00,32.76,32.77,32.71,32.71,35600.0,21.3202,21.3267,21.2877,21.2877,35600.0
2013-06-10 09:35:00,32.71,32.73,32.64,32.65,15400.0,21.2877,21.3007,21.2421,21.2486,15400.0
2013-06-10 09:40:00,32.65,32.66,32.59,32.6,6800.0,21.2486,21.2552,21.2096,21.2161,6800.0
2013-06-10 09:45:00,32.59,32.59,32.52,32.52,23300.0,21.2096,21.2096,21.164,21.164,23300.0
2013-06-10 09:50:00,32.53,32.54,32.47,32.5,41700.0,21.1705,21.1771,21.1315,21.151,41700.0
2013-06-10 09:55:00,32.51,32.55,32.5,32.5,22400.0,21.1575,21.1836,21.151,21.151,22400.0
2013-06-10 10:00:00,32.5,32.51,32.39,32.45,34500.0,21.151,21.1575,21.0794,21.1185,34500.0
2013-06-10 10:05:00,32.45,32.52,32.42,32.52,26700.0,21.1185,21.164,21.099,21.164,26700.0
2013-06-10 10:10:00,32.53,32.55,32.49,32.51,42300.0,21.1705,21.1836,21.1445,21.1575,42300.0
2013-06-10 10:15:00,32.51,32.6,32.5,32.6,27100.0,21.1575,21.2161,21.151,21.2161,27100.0
2013-06-10 10:20:00,32.6,32.6,32.55,32.56,25700.0,21.2161,21.2161,21.1836,21.1901,25700.0
2013-06-10 10:25:00,32.55,32.59,32.53,32.59,35100.0,21.1836,21.2096,21.1705,21.2096,35100.0
2013-06-10 10:30:00,32.59,32.59,32.55,32.57,19200.0,21.2096,21.2096,21.1836,21.1966,19200.0
2013-06-10 10:35:00,32.57,32.61,32.56,32.61,24500.0,21.1966,21.2226,21.1901,21.2226,24500.0
2013-06-10 10:40:00,32.61,32.61,32.57,32.59,28500.0,21.2226,21.2226,21.1966,21.2096,28500.0
2013-06-10 10:45:00,32.59,32.6,32.55,32.56,30500.0,21.2096,21.2161,21.1836,21.1901,30500.0
2013-06-10 10:50:00,32.55,32.58,32.55,32.56,18200.0,21.1836,21.2031,21.1836,21.1901,18200.0
2013-06-10 10:55:00,32.57,32.58,32.55,32.57,24700.0,21.1966,21.2031,21.1836,21.1966,24700.0
2013-06-10 11:00:00,32.58,32.59,32.58,32.59,23000.0,21.2031,21.2096,21.2031,21.2096,23000.0
2013-06-10 11:05:00,32.59,32.66,32.58,32.66,26000.0,21.2096,21.2552,21.2031,21.2552,26000.0
2013-06-10 11:10:00,32.64,32.65,32.63,32.64,12300.0,21.2421,21.2486,21.2356,21.2421,12300.0
2013-06-10 11:15:00,32.64,32.64,32.57,32.57,19100.0,21.2421,21.2421,21.1966,21.1966,19100.0
2013-06-10 11:20:00,32.58,32.61,32.58,32.6,13800.0,21.2031,21.2226,21.2031,21.2161,13800.0
2013-06-10 11:25:00,32.59,32.61,32.58,32.59,20800.0,21.2096,21.2226,21.2031,21.2096,20800.0
2013-06-10 11:30:00,32.59,32.61,32.55,32.56,22200.0,21.2096,21.2226,21.1836,21.1901,22200.0
2013-06-10 11:35:00,32.58,32.58,32.55,32.56,8100.0,21.2031,21.2031,21.1836,21.1901,8100.0
2013-06-10 11:40:00,32.55,32.59,32.55,32.59,71300.0,21.1836,21.2096,21.1836,21.2096,71300.0
2013-06-10 11:45:00,32.59,32.6,32.59,32.6,10700.0,21.2096,21.2161,21.2096,21.2161,10700.0
2013-06-10 11:50:00,32.59,32.61,32.58,32.61,15300.0,21.2096,21.2226,21.2031,21.2226,15300.0
2013-06-10 11:55:00,32.59,32.61,32.56,32.58,15600.0,21.2096,21.2226,21.1901,21.2031,15600.0
2013-06-10 12:00:00,32.59,32.61,32.57,32.61,28900.0,21.2096,21.2226,21.1966,21.2226,28900.0
2013-06-10 12:05:00,32.61,32.63,32.59,32.59,19400.0,21.2226,21.2356,21.2096,21.2096,19400.0
2013-06-10 12:10:00,32.6,32.6,32.58,32.6,7700.0,21.2161,21.2161,21.2031,21.2161,7700.0
2013-06-10 12:15:00,32.59,32.6,32.59,32.59,10900.0,21.2096,21.2161,21.2096,21.2096,10900.0
2013-06-10 12:20:00,32.59,32.61,32.58,32.58,11900.0,21.2096,21.2226,21.2031,21.2031,11900.0
2013-06-10 12:25:00,32.59,32.59,32.56,32.56,8700.0,21.2096,21.2096,21.1901,21.1901,8700.0
2013-06-10 12:30:00,32.57,32.57,32.55,32.56,20200.0,21.1966,21.1966,21.1836,21.1901,20200.0
2013-06-10 12:35:00,32.56,32.57,32.54,32.55,14000.0,21.1901,21.1966,21.1771,21.1836,14000.0
2013-06-10 12:40:00,32.56,32.56,32.5,32.51,16900.0,21.1901,21.1901,21.151,21.1575,16900.0
2013-06-10 12:45:00,32.5,32.52,32.5,32.52,15200.0,21.151,21.164,21.151,21.164,15200.0
2013-06-10 12:50:00,32.52,32.52,32.46,32.46,41800.0,21.164,21.164,21.125,21.125,41800.0
2013-06-10 12:55:00,32.46,32.49,32.46,32.46,14400.0,21.125,21.1445,21.125,21.125,14400.0
2013-06-10 13:00:00,32.46,32.49,32.45,32.48,12700.0,21.125,21.1445,21.1185,21.138,12700.0
2013-06-10 13:05:00,32.48,32.49,32.45,32.47,24300.0,21.138,21.1445,21.1185,21.1315,24300.0
2013-06-10 13:10:00,32.48,32.48,32.45,32.46,13800.0,21.138,21.138,21.1185,21.125,13800.0
2013-06-10 13:15:00,32.46,32.47,32.43,32.46,15900.0,21.125,21.1315,21.1055,21.125,15900.0
2013-06-10 13:20:00,32.47,32.49,32.45,32.46,17200.0,21.1315,21.1445,21.1185,21.125,17200.0
2013-06-10 13:25:00,32.45,32.47,32.43,32.47,17100.0,21.1185,21.1315,21.1055,21.1315,17100.0
2013-06-10 13:30:00,32.47,32.48,32.45,32.47,36300.0,21.1315,21.138,21.1185,21.1315,36300.0
2013-06-10 13:35:00,32.47,32.47,32.44,32.44,11600.0,21.1315,21.1315,21.112,21.112,11600.0
2013-06-10 13:40:00,32.44,32.45,32.44,32.44,16100.0,21.112,21.1185,21.112,21.112,16100.0
2013-06-10 13:45:00,32.44,32.47,32.44,32.47,24100.0,21.112,21.1315,21.112,21.1315,24100.0
2013-06-10 13:50:00,32.47,32.5,32.46,32.5,22400.0,21.1315,21.151,21.125,21.151,22400.0
2013-06-10 13:55:00,32.5,32.51,32.5,32.51,3700.0,21.151,21.1575,21.151,21.1575,3700.0
2013-06-10 14:00:00,32.5,32.52,32.49,32.51,26300.0,21.151,21.164,21.1445,21.1575,26300.0
2013-06-10 14:05:00,32.51,32.53,32.51,32.51,14400.0,21.1575,21.1705,21.1575,21.1575,14400.0
2013-06-10 14:10:00,32.52,32.52,32.48,32.48,12900.0,21.164,21.164,21.138,21.138,12900.0
2013-06-10 14:15:00,32.48,32.5,32.47,32.49,17700.0,21.138,21.151,21.1315,21.1445,17700.0
2013-06-10 14:20:00,32.5,32.53,32.49,32.52,14800.0,21.151,21.1705,21.1445,21.164,14800.0
2013-06-10 14:25:00,32.53,32.57,32.52,32.57,10700.0,21.1705,21.1966,21.164,21.1966,10700.0
2013-06-10 14:30:00,32.57,32.59,32.56,32.58,31100.0,21.1966,21.2096,21.1901,21.2031,31100.0
2013-06-10 14:35:00,32.58,32.59,32.55,32.55,31500.0,21.2031,21.2096,21.1836,21.1836,31500.0
2013-06-10 14:40:00,32.55,32.55,32.51,32.55,20800.0,21.1836,21.1836,21.1575,21.1836,20800.0
2013-06-10 14:45:00,32.55,32.58,32.54,32.58,11900.0,21.1836,21.2031,21.1771,21.2031,11900.0
2013-06-10 14:50:00,32.58,32.59,32.56,32.57,21700.0,21.2031,21.2096,21.1901,21.1966,21700.0
2013-06-10 14:55:00,32.58,32.63,32.58,32.62,24200.0,21.2031,21.2356,21.2031,21.2291,24200.0
2013-06-10 15:00:00,32.62,32.63,32.61,32.62,29800.0,21.2291,21.2356,21.2226,21.2291,29800.0
2013-06-10 15:05:00,32.62,32.64,32.58,32.62,27600.0,21.2291,21.2421,21.2031,21.2291,27600.0
2013-06-10 15:10:00,32.61,32.64,32.61,32.61,18800.0,21.2226,21.2421,21.2226,21.2226,18800.0
2013-06-10 15:15:00,32.62,32.62,32.57,32.59,26100.0,21.2291,21.2291,21.1966,21.2096,26100.0
2013-06-10 15:20:00,32.59,32.6,32.56,32.57,17900.0,21.2096,21.2161,21.1901,21.1966,17900.0
2013-06-10 15:25:00,32.57,32.58,32.54,32.56,27300.0,21.1966,21.2031,21.1771,21.1901,27300.0
2013-06-10 15:30:00,32.56,32.56,32.54,32.55,12700.0,21.1901,21.1901,21.1771,21.1836,12700.0
2013-06-10 15:35:00,32.55,32.57,32.53,32.55,28100.0,21.1836,21.1966,21.1705,21.1836,28100.0
2013-06-10 15:40:00,32.54,32.54,32.52,32.54,26700.0,21.1771,21.1771,21.164,21.1771,26700.0
2013-06-10 15:45:00,32.54,32.56,32.53,32.53,40600.0,21.1771,21.1901,21.1705,21.1705,40600.0
2013-06-10 15:50:00,32.54,32.54,32.51,32.52,67000.0,21.1771,21.1771,21.1575,21.164,67000.0
2013-06-10 15:55:00,32.51,32.52,32.48,32.5,205800.0,21.1575,21.164,21.138,21.151,205800.0
2013-06-11 09:30:00,32.26,32.32,32.23,32.28,28300.0,20.9948,21.0339,20.9753,21.0078,28300.0
2013-06-11 09:35:00,32.26,32.37,32.22,32.31,14700.0,20.9948,21.0664,20.9688,21.0274,14700.0
2013-06-11 09:40:00,32.35,32.48,32.35,32.46,16200.0,21.0534,21.138,21.0534,21.125,16200.0
2013-06-11 09:45:00,32.45,32.45,32.34,32.35,29800.0,21.1185,21.1185,21.0469,21.0534,29800.0
2013-06-11 09:50:00,32.36,32.43,32.36,32.39,40000.0,21.0599,21.1055,21.0599,21.0794,40000.0
2013-06-11 09:55:00,32.4,32.46,32.37,32.4,19200.0,21.0859,21.125,21.0664,21.0859,19200.0
2013-06-11 10:00:00,32.39,32.43,32.35,32.38,27300.0,21.0794,21.1055,21.0534,21.0729,27300.0
2013-06-11 10:05:00,32.39,32.47,32.38,32.44,23800.0,21.0794,21.1315,21.0729,21.112,23800.0
2013-06-11 10:10:00,32.42,32.45,32.4,32.4,20300.0,21.099,21.1185,21.0859,21.0859,20300.0
2013-06-11 10:15:00,32.4,32.43,32.36,32.41,28200.0,21.0859,21.1055,21.0599,21.0925,28200.0
2013-06-11 10:20:00,32.41,32.41,32.38,32.38,17400.0,21.0925,21.0925,21.0729,21.0729,17400.0
2013-06-11 10:25:00,32.37,32.43,32.37,32.4,19200.0,21.0664,21.1055,21.0664,21.0859,19200.0
2013-06-11 10:30:00,32.4,32.47,32.4,32.47,17900.0,21.0859,21.1315,21.0859,21.1315,17900.0
2013-06-11 10:35:00,32.47,32.48,32.43,32.47,23900.0,21.1315,21.138,21.1055,21.1315,23900.0
2013-06-11 10:40:00,32.47,32.5,32.44,32.49,19800.0,21.1315,21.151,21.112,21.1445,19800.0
2013-06-11 10:45:00,32.48,32.51,32.47,32.49,19000.0,21.138,21.1575,21.1315,21.1445,19000.0
2013-06-11 10:50:00,32.5,32.51,32.47,32.47,15200.0,21.151,21.1575,21.1315,21.1315,15200.0
2013-06-11 10:55:00,32.46,32.52,32.46,32.5,12000.0,21.125,21.164,21.125,21.151,12000.0
2013-06-11 11:00:00,32.51,32.52,32.47,32.47,22300.0,21.1575,21.164,21.1315,21.1315,22300.0
2013-06-11 11:05:00,32.47,32.5,32.47,32.5,14200.0,21.1315,21.151,21.1315,21.151,14200.0
2013-06-11 11:10:00,32.5,32.52,32.48,32.51,15400.0,21.151,21.164,21.138,21.1575,15400.0
2013-06-11 11:15:00,32.51,32.55,32.51,32.52,18800.0,21.1575,21.1836,21.1575,21.164,18800.0
2013-06-11 11:20:00,32.53,32.56,32.51,32.55,20100.0,21.1705,21.1901,21.1575,21.1836,20100.0
2013-06-11 11:25:00,32.56,32.58,32.55,32.56,11100.0,21.1901,21.2031,21.1836,21.1901,11100.0
2013-06-11 11:30:00,32.55,32.62,32.55,32.59,20200.0,21.1836,21.2291,21.1836,21.2096,20200.0
2013-06-11 11:35:00,32.59,32.62,32.57,32.58,18400.0,21.2096,21.2291,21.1966,21.2031,18400.0
2013-06-11 11:40:00,32.58,32.61,32.56,32.57,46800.0,21.2031,21.2226,21.1901,21.1966,46800.0
2013-06-11 11:45:00,32.58,32.61,32.56,32.59,13700.0,21.2031,21.2226,21.1901,21.2096,13700.0
2013-06-11 11:50:00,32.6,32.62,32.58,32.58,26300.0,21.2161,21.2291,21.2031,21.2031,26300.0
2013-06-11 11:55:00,32.58,32.62,32.57,32.59,14800.0,21.2031,21.2291,21.1966,21.2096,14800.0
2013-06-11 12:00:00,32.58,32.59,32.55,32.56,23300.0,21.2031,21.2096,21.1836,21.1901,23300.0
2013-06-11 12:05:00,32.56,32.57,32.52,32.53,18300.0,21.1901,21.1966,21.164,21.1705,18300.0
2013-06-11 12:10:00,32.53,32.55,32.52,32.55,24800.0,21.1705,21.1836,21.164,21.1836,24800.0
2013-06-11 12:15:00,32.56,32.57,32.53,32.54,32300.0,21.1901,21.1966,21.1705,21.1771,32300.0
2013-06-11 12:20:00,32.54,32.56,32.53,32.54,14700.0,21.1771,21.1901,21.1705,21.1771,14700.0
2013-06-11 12:25:00,32.55,32.55,32.48,32.52,16900.0,21.1836,21.1836,21.138,21.164,16900.0
2013-06-11 12:30:00,32.52,32.52,32.5,32.52,10400.0,21.164,21.164,21.151,21.164,10400.0
2013-06-11 12:35:00,32.51,32.51,32.48,32.48,7200.0,21.1575,21.1575,21.138,21.138,7200.0
2013-06-11 12:40:00,32.49,32.49,32.47,32.48,11900.0,21.1445,21.1445,21.1315,21.138,11900.0
2013-06-11 12:45:00,32.48,32.49,32.45,32.47,9500.0,21.138,21.1445,21.1185,21.1315,9500.0
2013-06-11 12:50:00,32.47,32.48,32.46,32.47,9100.0,21.1315,21.138,21.125,21.1315,9100.0
2013-06-11 12:55:00,32.46,32.49,32.46,32.49,10400.0,21.125,21.1445,21.125,21.1445,10400.0
2013-06-11 13:00:00,32.48,32.49,32.45,32.48,17600.0,21.138,21.1445,21.1185,21.138,17600.0
2013-06-11 13:05:00,32.48,32.51,32.48,32.49,12900.0,21.138,21.1575,21.138,21.1445,12900.0
2013-06-11 13:10:00,32.49,32.5,32.45,32.48,22200.0,21.1445,21.151,21.1185,21.138,22200.0
2013-06-11 13:15:00,32.48,32.51,32.46,32.47,18300.0,21.138,21.1575,21.125,21.1315,18300.0
2013-06-11 13:20:00,32.46,32.48,32.43,32.45,15300.0,21.125,21.138,21.1055,21.1185,15300.0
2013-06-11 13:25:00,32.45,32.46,32.41,32.41,16200.0,21.1185,21.125,21.0925,21.0925,16200.0
2013-06-11 13:30:00,32.4,32.42,32.37,32.37,17700.0,21.0859,21.099,21.0664,21.0664,17700.0
2013-06-11 13:35:00,32.37,32.39,32.36,32.37,20600.0,21.0664,21.0794,21.0599,21.0664,20600.0
2013-06-11 13:40:00,32.36,32.38,32.36,32.36,15300.0,21.0599,21.0729,21.0599,21.0599,15300.0
2013-06-11 13:45:00,32.36,32.39,32.36,32.37,8400.0,21.0599,21.0794,21.0599,21.0664,8400.0
2013-06-11 13:50:00,32.38,32.4,32.37,32.38,17000.0,21.0729,21.0859,21.0664,21.0729,17000.0
2013-06-11 13:55:00,32.38,32.39,32.35,32.36,17800.0,21.0729,21.0794,21.0534,21.0599,17800.0
2013-06-11 14:00:00,32.35,32.39,32.34,32.37,15600.0,21.0534,21.0794,21.0469,21.0664,15600.0
2013-06-11 14:05:00,32.38,32.41,32.36,32.39,22400.0,21.0729,21.0925,21.0599,21.0794,22400.0
2013-06-11 14:10:00,32.38,32.41,32.36,32.39,18700.0,21.0729,21.0925,21.0599,21.0794,18700.0
2013-06-11 14:15:00,32.4,32.45,32.4,32.43,21700.0,21.0859,21.1185,21.0859,21.1055,21700.0
2013-06-11 14:20:00,32.44,32.47,32.44,32.46,20200.0,21.112,21.1315,21.112,21.125,20200.0
2013-06-11 14:25:00,32.45,32.49,32.45,32.49,13700.0,21.1185,21.1445,21.1185,21.1445,13700.0
2013-06-11 14:30:00,32.49,32.51,32.48,32.48,8600.0,21.1445,21.1575,21.138,21.138,8600.0
2013-06-11 14:35:00,32.48,32.54,32.48,32.52,16300.0,21.138,21.1771,21.138,21.164,16300.0
2013-06-11 14:40:00,32.53,32.55,32.49,32.49,13600.0,21.1705,21.1836,21.1445,21.1445,13600.0
2013-06-11 14:45:00,32.5,32.52,32.48,32.49,18800.0,21.151,21.164,21.138,21.1445,18800.0
2013-06-11 14:50:00,32.48,32.48,32.44,32.44,25600.0,21.138,21.138,21.112,21.112,25600.0
2013-06-11 14:55:00,32.45,32.52,32.45,32.52,11400.0,21.1185,21.164,21.1185,21.164,11400.0
2013-06-11 15:00:00,32.52,32.53,32.48,32.49,25800.0,21.164,21.1705,21.138,21.1445,25800.0
2013-06-11 15:05:00,32.49,32.52,32.49,32.51,27100.0,21.1445,21.164,21.1445,21.1575,27100.0
2013-06-11 15:10:00,32.51,32.52,32.49,32.5,16200.0,21.1575,21.164,21.1445,21.151,16200.0
2013-06-11 15:15:00,32.51,32.51,32.48,32.5,28500.0,21.1575,21.1575,21.138,21.151,28500.0
2013-06-11 15:20:00,32.5,32.5,32.47,32.5,21600.0,21.151,21.151,21.1315,21.151,21600.0
2013-06-11 15:25:00,32.5,32.51,32.45,32.45,24100.0,21.151,21.1575,21.1185,21.1185,24100.0
2013-06-11 15:30:00,32.45,32.45,32.4,32.42,32800.0,21.1185,21.1185,21.0859,21.099,32800.0
2013-06-11 15:35:00,32.41,32.45,32.41,32.43,29000.0,21.0925,21.1185,21.0925,21.1055,29000.0
2013-06-11 15:40:00,32.43,32.43,32.39,32.4,41800.0,21.1055,21.1055,21.0794,21.0859,41800.0
2013-06-11 15:45:00,32.39,32.4,32.37,32.4,57000.0,21.0794,21.0859,21.0664,21.0859,57000.0
2013-06-11 15:50:00,32.39,32.41,32.38,32.4,55600.0,21.0794,21.0925,21.0729,21.0859,55600.0
2013-06-11 15:55:00,32.39,32.4,32.39,32.4,93500.0,21.0794,21.0859,21.0794,21.0859,93500.0
2013-06-12 09:30:00,32.59,32.66,32.45,32.66,44400.0,21.2096,21.2552,21.1185,21.2552,44400.0
2013-06-12 09:35:00,32.66,32.66,32.53,32.53,10500.0,21.2552,21.2552,21.1705,21.1705,10500.0
2013-06-12 09:40:00,32.55,32.57,32.52,32.52,6200.0,21.1836,21.1966,21.164,21.164,6200.0
2013-06-12 09:45:00,32.51,32.52,32.46,32.48,21900.0,21.1575,21.164,21.125,21.138,21900.0
2013-06-12 09:50:00,32.48,32.48,32.43,32.45,30600.0,21.138,21.138,21.1055,21.1185,30600.0
2013-06-12 09:55:00,32.44,32.47,32.41,32.44,34000.0,21.112,21.1315,21.0925,21.112,34000.0
2013-06-12 10:00:00,32.43,32.44,32.34,32.34,29200.0,21.1055,21.112,21.0469,21.0469,29200.0
2013-06-12 10:05:00,32.34,32.35,32.32,32.34,34900.0,21.0469,21.0534,21.0339,21.0469,34900.0
2013-06-12 10:10:00,32.33,32.36,32.3,32.33,26500.0,21.0404,21.0599,21.0209,21.0404,26500.0
2013-06-12 10:15:00,32.32,32.36,32.3,32.3,34000.0,21.0339,21.0599,21.0209,21.0209,34000.0
2013-06-12 10:20:00,32.3,32.37,32.29,32.36,19800.0,21.0209,21.0664,21.0144,21.0599,19800.0
2013-06-12 10:25:00,32.35,32.36,32.31,32.33,11700.0,21.0534,21.0599,21.0274,21.0404,11700.0
2013-06-12 10:30:00,32.33,32.34,32.31,32.32,19000.0,21.0404,21.0469,21.0274,21.0339,19000.0
2013-06-12 10:35:00,32.31,32.34,32.24,32.24,18100.0,21.0274,21.0469,20.9818,20.9818,18100.0
2013-06-12 10:40:00,32.25,32.25,32.17,32.19,45800.0,20.9883,20.9883,20.9363,20.9493,45800.0
2013-06-12 10:45:00,32.19,32.2,32.11,32.12,39300.0,20.9493,20.9558,20.8972,20.9037,39300.0
2013-06-12 10:50:00,32.12,32.17,32.08,32.14,67500.0,20.9037,20.9363,20.8777,20.9167,67500.0
2013-06-12 10:55:00,32.14,32.15,32.1,32.11,37700.0,20.9167,20.9232,20.8907,20.8972,37700.0
2013-06-12 11:00:00,32.11,32.11,32.05,32.08,38100.0,20.8972,20.8972,20.8582,20.8777,38100.0
2013-06-12 11:05:00,32.09,32.1,32.05,32.1,26600.0,20.8842,20.8907,20.8582,20.8907,26600.0
2013-06-12 11:10:00,32.1,32.12,32.08,32.11,32300.0,20.8907,20.9037,20.8777,20.8972,32300.0
2013-06-12 11:15:00,32.1,32.11,32.06,32.07,18200.0,20.8907,20.8972,20.8647,20.8712,18200.0
2013-06-12 11:20:00,32.07,32.14,32.07,32.14,11600.0,20.8712,20.9167,20.8712,20.9167,11600.0
2013-06-12 11:25:00,32.13,32.16,32.11,32.14,63600.0,20.9102,20.9298,20.8972,20.9167,63600.0
2013-06-12 11:30:00,32.14,32.17,32.09,32.12,59900.0,20.9167,20.9363,20.8842,20.9037,59900.0
2013-06-12 11:35:00,32.12,32.17,32.1,32.13,38600.0,20.9037,20.9363,20.8907,20.9102,38600.0
2013-06-12 11:40:00,32.13,32.15,32.1,32.13,26200.0,20.9102,20.9232,20.8907,20.9102,26200.0
2013-06-12 11:45:00,32.12,32.13,32.07,32.08,35900.0,20.9037,20.9102,20.8712,20.8777,35900.0
2013-06-12 11:50:00,32.08,32.08,32.0,32.0,35300.0,20.8777,20.8777,20.8256,20.8256,35300.0
2013-06-12 11:55:00,32.0,32.06,31.99,31.99,34400.0,20.8256,20.8647,20.8191,20.8191,34400.0
2013-06-12 12:00:00,32.0,32.01,31.98,31.99,27100.0,20.8256,20.8321,20.8126,20.8191,27100.0
2013-06-12 12:05:00,31.99,32.02,31.97,31.99,27800.0,20.8191,20.8386,20.8061,20.8191,27800.0
2013-06-12 12:10:00,31.99,32.04,31.99,32.02,17200.0,20.8191,20.8517,20.8191,20.8386,17200.0
2013-06-12 12:15:00,32.02,32.03,31.99,32.02,19700.0,20.8386,20.8451,20.8191,20.8386,19700.0
2013-06-12 12:20:00,32.02,32.06,31.99,32.05,24700.0,20.8386,20.8647,20.8191,20.8582,24700.0
2013-06-12 12:25:00,32.05,32.08,32.05,32.08,11300.0,20.8582,20.8777,20.8582,20.8777,11300.0
2013-06-12 12:30:00,32.08,32.1,32.06,32.07,33800.0,20.8777,20.8907,20.8647,20.8712,33800.0
2013-06-12 12:35:00,32.06,32.08,32.03,32.03,22400.0,20.8647,20.8777,20.8451,20.8451,22400.0
2013-06-12 12:40:00,32.04,32.06,32.0,32.05,24000.0,20.8517,20.8647,20.8256,20.8582,24000.0
2013-06-12 12:45:00,32.05,32.07,32.02,32.07,17100.0,20.8582,20.8712,20.8386,20.8712,17100.0
2013-06-12 12:50:00,32.07,32.07,32.04,32.07,13600.0,20.8712,20.8712,20.8517,20.8712,13600.0
2013-06-12 12:55:00,32.07,32.09,32.06,32.08,10700.0,20.8712,20.8842,20.8647,20.8777,10700.0
2013-06-12 13:00:00,32.09,32.1,32.05,32.06,16300.0,20.8842,20.8907,20.8582,20.8647,16300.0
2013-06-12 13:05:00,32.08,32.11,32.07,32.1,15400.0,20.8777,20.8972,20.8712,20.8907,15400.0
2013-06-12 13:10:00,32.11,32.11,32.07,32.07,12500.0,20.8972,20.8972,20.8712,20.8712,12500.0
2013-06-12 13:15:00,32.08,32.1,32.07,32.07,16200.0,20.8777,20.8907,20.8712,20.8712,16200.0
2013-06-12 13:20:00,32.07,32.09,32.05,32.05,124900.0,20.8712,20.8842,20.8582,20.8582,124900.0
2013-06-12 13:25:00,32.05,32.09,32.05,32.05,21400.0,20.8582,20.8842,20.8582,20.8582,21400.0
2013-06-12 13:30:00,32.04,32.07,32.04,32.06,11300.0,20.8517,20.8712,20.8517,20.8647,11300.0
2013-06-12 13:35:00,32.05,32.06,32.01,32.01,7600.0,20.8582,20.8647,20.8321,20.8321,7600.0
2013-06-12 13:40:00,32.01,32.01,31.99,32.01,22800.0,20.8321,20.8321,20.8191,20.8321,22800.0
2013-06-12 13:45:00,32.01,32.04,32.0,32.03,14500.0,20.8321,20.8517,20.8256,20.8451,14500.0
2013-06-12 13:50:00,32.02,32.03,31.99,32.03,13600.0,20.8386,20.8451,20.8191,20.8451,13600.0
2013-06-12 13:55:00,32.03,32.04,32.0,32.04,19300.0,20.8451,20.8517,20.8256,20.8517,19300.0
2013-06-12 14:00:00,32.04,32.05,32.04,32.05,33100.0,20.8517,20.8582,20.8517,20.8582,33100.0
2013-06-12 14:05:00,32.04,32.06,32.01,32.05,255100.0,20.8517,20.8647,20.8321,20.8582,255100.0
2013-06-12 14:10:00,32.05,32.06,32.02,32.04,87200.0,20.8582,20.8647,20.8386,20.8517,87200.0
2013-06-12 14:15:00,32.04,32.05,32.01,32.03,83100.0,20.8517,20.8582,20.8321,20.8451,83100.0
2013-06-12 14:20:00,32.03,32.06,32.03,32.05,18500.0,20.8451,20.8647,20.8451,20.8582,18500.0
2013-06-12 14:25:00,32.05,32.06,32.04,32.05,33400.0,20.8582,20.8647,20.8517,20.8582,33400.0
2013-06-12 14:30:00,32.05,32.07,32.02,32.05,50200.0,20.8582,20.8712,20.8386,20.8582,50200.0
2013-06-12 14:35:00,32.05,32.1,32.05,32.09,15400.0,20.8582,20.8907,20.8582,20.8842,15400.0
2013-06-12 14:40:00,32.1,32.16,32.1,32.14,38900.0,20.8907,20.9298,20.8907,20.9167,38900.0
2013-06-12 14:45:00,32.13,32.14,32.1,32.1,15100.0,20.9102,20.9167,20.8907,20.8907,15100.0
2013-06-12 14:50:00,32.1,32.15,32.1,32.12,29900.0,20.8907,20.9232,20.8907,20.9037,29900.0
2013-06-12 14:55:00,32.11,32.14,32.09,32.14,26700.0,20.8972,20.9167,20.8842,20.9167,26700.0
2013-06-12 15:00:00,32.15,32.15,32.08,32.08,35800.0,20.9232,20.9232,20.8777,20.8777,35800.0
2013-06-12 15:05:00,32.07,32.12,32.07,32.09,39800.0,20.8712,20.9037,20.8712,20.8842,39800.0
2013-06-12 15:10:00,32.1,32.11,32.07,32.08,38800.0,20.8907,20.8972,20.8712,20.8777,38800.0
2013-06-12 15:15:00,32.08,32.08,32.03,32.03,27400.0,20.8777,20.8777,20.8451,20.8451,27400.0
2013-06-12 15:20:00,32.03,32.09,32.02,32.08,27700.0,20.8451,20.8842,20.8386,20.8777,27700.0
2013-06-12 15:25:00,32.08,32.14,32.08,32.14,24500.0,20.8777,20.9167,20.8777,20.9167,24500.0
2013-06-12 15:30:00,32.13,32.14,32.05,32.05,44800.0,20.9102,20.9167,20.8582,20.8582,44800.0
2013-06-12 15:35:00,32.06,32.11,32.05,32.1,41100.0,20.8647,20.8972,20.8582,20.8907,41100.0
2013-06-12 15:40:00,32.1,32.11,32.07,32.09,45500.0,20.8907,20.8972,20.8712,20.8842,45500.0
2013-06-12 15:45:00,32.09,32.17,32.09,32.15,54100.0,20.8842,20.9363,20.8842,20.9232,54100.0
2013-06-12 15:50:00,32.15,32.16,32.13,32.13,66000.0,20.9232,20.9298,20.9102,20.9102,66000.0
2013-06-12 15:55:00,32.14,32.14,32.06,32.06,281300.0,20.9167,20.9167,20.8647,20.8647,281300.0
2013-06-13 09:30:00,32.06,32.2,32.06,32.14,38300.0,20.8647,20.9558,20.8647,20.9167,38300.0
2013-06-13 09:35:00,32.15,32.2,32.14,32.16,8400.0,20.9232,20.9558,20.9167,20.9298,8400.0
2013-06-13 09:40:00,32.17,32.18,32.12,32.16,17700.0,20.9363,20.9428,20.9037,20.9298,17700.0
2013-06-13 09:45:00,32.16,32.2,32.13,32.15,30700.0,20.9298,20.9558,20.9102,20.9232,30700.0
2013-06-13 09:50:00,32.16,32.26,32.15,32.22,29800.0,20.9298,20.9948,20.9232,20.9688,29800.0
2013-06-13 09:55:00,32.23,32.29,32.23,32.25,29600.0,20.9753,21.0144,20.9753,20.9883,29600.0
2013-06-13 10:00:00,32.26,32.28,32.22,32.22,27800.0,20.9948,21.0078,20.9688,20.9688,27800.0
2013-06-13 10:05:00,32.22,32.32,32.22,32.27,34900.0,20.9688,21.0339,20.9688,21.0013,34900.0
2013-06-13 10:10:00,32.27,32.32,32.25,32.32,25400.0,21.0013,21.0339,20.9883,21.0339,25400.0
2013-06-13 10:15:00,32.32,32.37,32.3,32.37,24300.0,21.0339,21.0664,21.0209,21.0664,24300.0
2013-06-13 10:20:00,32.37,32.38,32.3,32.3,36800.0,21.0664,21.0729,21.0209,21.0209,36800.0
2013-06-13 10:25:00,32.31,32.36,32.29,32.3,57800.0,21.0274,21.0599,21.0144,21.0209,57800.0
2013-06-13 10:30:00,32.29,32.34,32.26,32.32,23700.0,21.0144,21.0469,20.9948,21.0339,23700.0
2013-06-13 10:35:00,32.33,32.33,32.24,32.24,15400.0,21.0404,21.0404,20.9818,20.9818,15400.0
2013-06-13 10:40:00,32.25,32.26,32.19,32.22,26400.0,20.9883,20.9948,20.9493,20.9688,26400.0
2013-06-13 10:45:00,32.22,32.25,32.21,32.21,32000.0,20.9688,20.9883,20.9623,20.9623,32000.0
2013-06-13 10:50:00,32.21,32.24,32.17,32.18,25300.0,20.9623,20.9818,20.9363,20.9428,25300.0
2013-06-13 10:55:00,32.17,32.17,32.1,32.11,18300.0,20.9363,20.9363,20.8907,20.8972,18300.0
2013-06-13 11:00:00,32.11,32.17,32.1,32.15,23600.0,20.8972,20.9363,20.8907,20.9232,23600.0
2013-06-13 11:05:00,32.14,32.15,32.1,32.12,80400.0,20.9167,20.9232,20.8907,20.9037,80400.0
2013-06-13 11:10:00,32.13,32.13,32.09,32.13,20100.0,20.9102,20.9102,20.8842,20.9102,20100.0
2013-06-13 11:15:00,32.13,32.14,32.09,32.14,28400.0,20.9102,20.9167,20.8842,20.9167,28400.0
2013-06-13 11:20:00,32.13,32.16,32.11,32.14,16600.0,20.9102,20.9298,20.8972,20.9167,16600.0
2013-06-13 11:25:00,32.15,32.23,32.14,32.23,21200.0,20.9232,20.9753,20.9167,20.9753,21200.0
2013-06-13 11:30:00,32.23,32.23,32.2,32.22,14900.0,20.9753,20.9753,20.9558,20.9688,14900.0
2013-06-13 11:35:00,32.21,32.22,32.2,32.21,26500.0,20.9623,20.9688,20.9558,20.9623,26500.0
2013-06-13 11:40:00,32.21,32.23,32.18,32.19,57400.0,20.9623,20.9753,20.9428,20.9493,57400.0
2013-06-13 11:45:00,32.19,32.23,32.19,32.21,60100.0,20.9493,20.9753,20.9493,20.9623,60100.0
2013-06-13 11:50:00,32.22,32.24,32.2,32.21,23300.0,20.9688,20.9818,20.9558,20.9623,23300.0
2013-06-13 11:55:00,32.22,32.24,32.2,32.24,30300.0,20.9688,20.9818,20.9558,20.9818,30300.0
2013-06-13 12:00:00,32.23,32.31,32.23,32.29,18400.0,20.9753,21.0274,20.9753,21.0144,18400.0
2013-06-13 12:05:00,32.3,32.33,32.28,32.33,19400.0,21.0209,21.0404,21.0078,21.0404,19400.0
2013-06-13 12:10:00,32.32,32.33,32.28,32.3,11100.0,21.0339,21.0404,21.0078,21.0209,11100.0
2013-06-13 12:15:00,32.31,32.31,32.27,32.28,7400.0,21.0274,21.0274,21.0013,21.0078,7400.0
2013-06-13 12:20:00,32.29,32.3,32.26,32.28,8500.0,21.0144,21.0209,20.9948,21.0078,8500.0
2013-06-13 12:25:00,32.28,32.29,32.26,32.26,8100.0,21.0078,21.0144,20.9948,20.9948,8100.0
2013-06-13 12:30:00,32.27,32.29,32.27,32.29,5700.0,21.0013,21.0144,21.0013,21.0144,5700.0
2013-06-13 12:35:00,32.29,32.34,32.29,32.34,21000.0,21.0144,21.0469,21.0144,21.0469,21000.0
2013-06-13 12:40:00,32.34,32.36,32.32,32.36,18900.0,21.0469,21.0599,21.0339,21.0599,18900.0
2013-06-13 12:45:00,32.36,32.41,32.35,32.39,29700.0,21.0599,21.0925,21.0534,21.0794,29700.0
2013-06-13 12:50:00,32.39,32.41,32.37,32.4,21600.0,21.0794,21.0925,21.0664,21.0859,21600.0
2013-06-13 12:55:00,32.4,32.43,32.38,32.42,20700.0,21.0859,21.1055,21.0729,21.099,20700.0
2013-06-13 13:00:00,32.42,32.44,32.38,32.39,18700.0,21.099,21.112,21.0729,21.0794,18700.0
2013-06-13 13:05:00,32.39,32.4,32.36,32.39,23600.0,21.0794,21.0859,21.0599,21.0794,23600.0
2013-06-13 13:10:00,32.4,32.43,32.4,32.43,65200.0,21.0859,21.1055,21.0859,21.1055,65200.0
2013-06-13 13:15:00,32.43,32.45,32.41,32.41,14900.0,21.1055,21.1185,21.0925,21.0925,14900.0
2013-06-13 13:20:00,32.42,32.44,32.41,32.42,25800.0,21.099,21.112,21.0925,21.099,25800.0
2013-06-13 13:25:00,32.42,32.45,32.42,32.45,13200.0,21.099,21.1185,21.099,21.1185,13200.0
2013-06-13 13:30:00,32.45,32.49,32.45,32.49,45600.0,21.1185,21.1445,21.1185,21.1445,45600.0
2013-06-13 13:35:00,32.49,32.51,32.44,32.44,111800.0,21.1445,21.1575,21.112,21.112,111800.0
2013-06-13 13:40:00,32.44,32.45,32.41,32.44,29900.0,21.112,21.1185,21.0925,21.112,29900.0
2013-06-13 13:45:00,32.44,32.45,32.39,32.43,34900.0,21.112,21.1185,21.0794,21.1055,34900.0
2013-06-13 13:50:00,32.44,32.44,32.41,32.42,138400.0,21.112,21.112,21.0925,21.099,138400.0
2013-06-13 13:55:00,32.42,32.43,32.41,32.42,26400.0,21.099,21.1055,21.0925,21.099,26400.0
2013-06-13 14:00:00,32.42,32.46,32.41,32.43,39800.0,21.099,21.125,21.0925,21.1055,39800.0
2013-06-13 14:05:00,32.43,32.45,32.42,32.43,23800.0,21.1055,21.1185,21.099,21.1055,23800.0
2013-06-13 14:10:00,32.43,32.44,32.39,32.41,17100.0,21.1055,21.112,21.0794,21.0925,17100.0
2013-06-13 14:15:00,32.41,32.41,32.38,32.39,36800.0,21.0925,21.0925,21.0729,21.0794,36800.0
2013-06-13 14:20:00,32.4,32.42,32.38,32.41,26900.0,21.0859,21.099,21.0729,21.0925,26900.0
2013-06-13 14:25:00,32.41,32.42,32.4,32.4,14500.0,21.0925,21.099,21.0859,21.0859,14500.0
2013-06-13 14:30:00,32.4,32.41,32.37,32.37,23500.0,21.0859,21.0925,21.0664,21.0664,23500.0
2013-06-13 14:35:00,32.38,32.4,32.37,32.39,28900.0,21.0729,21.0859,21.0664,21.0794,28900.0
2013-06-13 14:40:00,32.39,32.4,32.35,32.37,26900.0,21.0794,21.0859,21.0534,21.0664,26900.0
2013-06-13 14:45:00,32.36,32.37,32.34,32.34,30100.0,21.0599,21.0664,21.0469,21.0469,30100.0
2013-06-13 14:50:00,32.34,32.37,32.34,32.36,23000.0,21.0469,21.0664,21.0469,21.0599,23000.0
2013-06-13 14:55:00,32.36,32.38,32.35,32.38,18800.0,21.0599,21.0729,21.0534,21.0729,18800.0
2013-06-13 15:00:00,32.38,32.42,32.38,32.42,28300.0,21.0729,21.099,21.0729,21.099,28300.0
2013-06-13 15:05:00,32.42,32.43,32.39,32.4,43300.0,21.099,21.1055,21.0794,21.0859,43300.0
2013-06-13 15:10:00,32.39,32.41,32.39,32.4,25900.0,21.0794,21.0925,21.0794,21.0859,25900.0
2013-06-13 15:15:00,32.4,32.42,32.38,32.39,36400.0,21.0859,21.099,21.0729,21.0794,36400.0
2013-06-13 15:20:00,32.39,32.4,32.37,32.37,38600.0,21.0794,21.0859,21.0664,21.0664,38600.0
2013-06-13 15:25:00,32.37,32.39,32.36,32.37,35000.0,21.0664,21.0794,21.0599,21.0664,35000.0
2013-06-13 15:30:00,32.37,32.4,32.35,32.36,23000.0,21.0664,21.0859,21.0534,21.0599,23000.0
2013-06-13 15:35:00,32.36,32.42,32.35,32.42,48100.0,21.0599,21.099,21.0534,21.099,48100.0
2013-06-13 15:40:00,32.43,32.54,32.43,32.52,91500.0,21.1055,21.1771,21.1055,21.164,91500.0
2013-06-13 15:45:00,32.53,32.62,32.51,32.58,131400.0,21.1705,21.2291,21.1575,21.2031,131400.0
2013-06-13 15:50:00,32.58,32.61,32.57,32.59,83000.0,21.2031,21.2226,21.1966,21.2096,83000.0
2013-06-13 15:55:00,32.59,32.6,32.57,32.57,124800.0,21.2096,21.2161,21.1966,21.1966,124800.0
2013-06-14 09:30:00,32.58,32.65,32.56,32.65,18600.0,21.2031,21.2486,21.1901,21.2486,18600.0
2013-06-14 09:35:00,32.64,32.71,32.63,32.7,35700.0,21.2421,21.2877,21.2356,21.2812,35700.0
2013-06-14 09:40:00,32.7,32.73,32.66,32.67,23600.0,21.2812,21.3007,21.2552,21.2617,23600.0
2013-06-14 09:45:00,32.66,32.75,32.66,32.73,29200.0,21.2552,21.3137,21.2552,21.3007,29200.0
2013-06-14 09:50:00,32.74,32.76,32.7,32.76,29000.0,21.3072,21.3202,21.2812,21.3202,29000.0
2013-06-14 09:55:00,32.76,32.81,32.75,32.77,26400.0,21.3202,21.3528,21.3137,21.3267,26400.0
2013-06-14 10:00:00,32.78,32.86,32.78,32.86,41400.0,21.3332,21.3853,21.3332,21.3853,41400.0
2013-06-14 10:05:00,32.87,32.88,32.83,32.84,28500.0,21.3918,21.3983,21.3658,21.3723,28500.0
2013-06-14 10:10:00,32.84,32.84,32.79,32.82,20600.0,21.3723,21.3723,21.3398,21.3593,20600.0
2013-06-14 10:15:00,32.82,32.82,32.76,32.8,25700.0,21.3593,21.3593,21.3202,21.3463,25700.0
2013-06-14 10:20:00,32.81,32.85,32.79,32.84,19700.0,21.3528,21.3788,21.3398,21.3723,19700.0
2013-06-14 10:25:00,32.85,32.85,32.77,32.77,12500.0,21.3788,21.3788,21.3267,21.3267,12500.0
2013-06-14 10:30:00,32.77,32.84,32.77,32.82,17600.0,21.3267,21.3723,21.3267,21.3593,17600.0
2013-06-14 10:35:00,32.83,32.84,32.79,32.84,19000.0,21.3658,21.3723,21.3398,21.3723,19000.0
2013-06-14 10:40:00,32.83,32.86,32.79,32.85,23200.0,21.3658,21.3853,21.3398,21.3788,23200.0
2013-06-14 10:45:00,32.85,32.85,32.77,32.78,12200.0,21.3788,21.3788,21.3267,21.3332,12200.0
2013-06-14 10:50:00,32.78,32.78,32.71,32.73,26500.0,21.3332,21.3332,21.2877,21.3007,26500.0
2013-06-14 10:55:00,32.73,32.76,32.67,32.68,19100.0,21.3007,21.3202,21.2617,21.2682,19100.0
2013-06-14 11:00:00,32.67,32.67,32.64,32.67,11600.0,21.2617,21.2617,21.2421,21.2617,11600.0
2013-06-14 11:05:00,32.67,32.75,32.66,32.73,16600.0,21.2617,21.3137,21.2552,21.3007,16600.0
2013-06-14 11:10:00,32.72,32.77,32.72,32.75,12500.0,21.2942,21.3267,21.2942,21.3137,12500.0
2013-06-14 11:15:00,32.75,32.8,32.73,32.8,17800.0,21.3137,21.3463,21.3007,21.3463,17800.0
2013-06-14 11:20:00,32.8,32.83,32.79,32.82,20400.0,21.3463,21.3658,21.3398,21.3593,20400.0
2013-06-14 11:25:00,32.82,32.84,32.8,32.83,21900.0,21.3593,21.3723,21.3463,21.3658,21900.0
2013-06-14 11:30:00,32.83,32.84,32.76,32.78,19000.0,21.3658,21.3723,21.3202,21.3332,19000.0
2013-06-14 11:35:00,32.78,32.81,32.77,32.77,13400.0,21.3332,21.3528,21.3267,21.3267,13400.0
2013-06-14 11:40:00,32.78,32.8,32.75,32.76,19400.0,21.3332,21.3463,21.3137,21.3202,19400.0
2013-06-14 11:45:00,32.76,32.77,32.72,32.74,13300.0,21.3202,21.3267,21.2942,21.3072,13300.0
2013-06-14 11:50:00,32.72,32.74,32.71,32.73,8600.0,21.2942,21.3072,21.2877,21.3007,8600.0
2013-06-14 11:55:00,32.74,32.78,32.74,32.78,13900.0,21.3072,21.3332,21.3072,21.3332,13900.0
2013-06-14 12:00:00,32.77,32.78,32.73,32.75,10500.0,21.3267,21.3332,21.3007,21.3137,10500.0
2013-06-14 12:05:00,32.75,32.77,32.73,32.77,21900.0,21.3137,21.3267,21.3007,21.3267,21900.0
2013-06-14 12:10:00,32.77,32.81,32.76,32.8,14400.0,21.3267,21.3528,21.3202,21.3463,14400.0
2013-06-14 12:15:00,32.79,32.81,32.78,32.8,13400.0,21.3398,21.3528,21.3332,21.3463,13400.0
2013-06-14 12:20:00,32.8,32.81,32.78,32.8,16400.0,21.3463,21.3528,21.3332,21.3463,16400.0
2013-06-14 12:25:00,32.8,32.8,32.78,32.78,14800.0,21.3463,21.3463,21.3332,21.3332,14800.0
2013-06-14 12:30:00,32.78,32.79,32.74,32.74,12700.0,21.3332,21.3398,21.3072,21.3072,12700.0
2013-06-14 12:35:00,32.75,32.78,32.74,32.78,9000.0,21.3137,21.3332,21.3072,21.3332,9000.0
2013-06-14 12:40:00,32.77,32.78,32.74,32.77,9900.0,21.3267,21.3332,21.3072,21.3267,9900.0
2013-06-14 12:45:00,32.77,32.77,32.75,32.75,6000.0,21.3267,21.3267,21.3137,21.3137,6000.0
2013-06-14 12:50:00,32.76,32.77,32.73,32.74,12700.0,21.3202,21.3267,21.3007,21.3072,12700.0
2013-06-14 12:55:00,32.73,32.73,32.7,32.71,12000.0,21.3007,21.3007,21.2812,21.2877,12000.0
2013-06-14 13:00:00,32.71,32.71,32.65,32.67,11500.0,21.2877,21.2877,21.2486,21.2617,11500.0
2013-06-14 13:05:00,32.67,32.69,32.66,32.69,9800.0,21.2617,21.2747,21.2552,21.2747,9800.0
2013-06-14 13:10:00,32.69,32.71,32.67,32.7,11700.0,21.2747,21.2877,21.2617,21.2812,11700.0
2013-06-14 13:15:00,32.69,32.69,32.64,32.64,11800.0,21.2747,21.2747,21.2421,21.2421,11800.0
2013-06-14 13:20:00,32.64,32.65,32.6,32.6,9000.0,21.2421,21.2486,21.2161,21.2161,9000.0
2013-06-14 13:25:00,32.59,32.61,32.56,32.61,13800.0,21.2096,21.2226,21.1901,21.2226,13800.0
2013-06-14 13:30:00,32.6,32.6,32.58,32.59,14600.0,21.2161,21.2161,21.2031,21.2096,14600.0
2013-06-14 13:35:00,32.6,32.62,32.58,32.59,9300.0,21.2161,21.2291,21.2031,21.2096,9300.0
2013-06-14 13:40:00,32.6,32.61,32.59,32.6,4900.0,21.2161,21.2226,21.2096,21.2161,4900.0
2013-06-14 13:45:00,32.61,32.62,32.6,32.6,4700.0,21.2226,21.2291,21.2161,21.2161,4700.0
2013-06-14 13:50:00,32.62,32.62,32.58,32.59,6300.0,21.2291,21.2291,21.2031,21.2096,6300.0
2013-06-14 13:55:00,32.6,32.62,32.59,32.62,7100.0,21.2161,21.2291,21.2096,21.2291,7100.0
2013-06-14 14:00:00,32.63,32.63,32.59,32.61,9700.0,21.2356,21.2356,21.2096,21.2226,9700.0
2013-06-14 14:05:00,32.61,32.67,32.61,32.67,7400.0,21.2226,21.2617,21.2226,21.2617,7400.0
2013-06-14 14:10:00,32.68,32.71,32.66,32.7,12800.0,21.2682,21.2877,21.2552,21.2812,12800.0
2013-06-14 14:15:00,32.7,32.73,32.7,32.73,6600.0,21.2812,21.3007,21.2812,21.3007,6600.0
2013-06-14 14:20:00,32.74,32.78,32.72,32.76,13100.0,21.3072,21.3332,21.2942,21.3202,13100.0
2013-06-14 14:25:00,32.76,32.76,32.72,32.72,9700.0,21.3202,21.3202,21.2942,21.2942,9700.0
2013-06-14 14:30:00,32.71,32.71,32.67,32.69,5600.0,21.2877,21.2877,21.2617,21.2747,5600.0
2013-06-14 14:35:00,32.69,32.71,32.65,32.71,13800.0,21.2747,21.2877,21.2486,21.2877,13800.0
2013-06-14 14:40:00,32.71,32.73,32.71,32.73,6200.0,21.2877,21.3007,21.2877,21.3007,6200.0
2013-06-14 14:45:00,32.73,32.75,32.72,32.73,9900.0,21.3007,21.3137,21.2942,21.3007,9900.0
2013-06-14 14:50:00,32.73,32.73,32.69,32.69,11800.0,21.3007,21.3007,21.2747,21.2747,11800.0
2013-06-14 14:55:00,32.68,32.68,32.63,32.64,16500.0,21.2682,21.2682,21.2356,21.2421,16500.0
2013-06-14 15:00:00,32.64,32.71,32.63,32.71,14000.0,21.2421,21.2877,21.2356,21.2877,14000.0
2013-06-14 15:05:00,32.72,32.75,32.71,32.73,26200.0,21.2942,21.3137,21.2877,21.3007,26200.0
2013-06-14 15:10:00,32.73,32.75,32.7,32.74,12400.0,21.3007,21.3137,21.2812,21.3072,12400.0
2013-06-14 15:15:00,32.75,32.77,32.72,32.73,10200.0,21.3137,21.3267,21.2942,21.3007,10200.0
2013-06-14 15:20:00,32.74,32.76,32.71,32.73,12200.0,21.3072,21.3202,21.2877,21.3007,12200.0
2013-06-14 15:25:00,32.73,32.75,32.7,32.7,13700.0,21.3007,21.3137,21.2812,21.2812,13700.0
2013-06-14 15:30:00,32.71,32.72,32.67,32.67,16800.0,21.2877,21.2942,21.2617,21.2617,16800.0
2013-06-14 15:35:00,32.67,32.68,32.65,32.65,21600.0,21.2617,21.2682,21.2486,21.2486,21600.0
2013-06-14 15:40:00,32.65,32.67,32.63,32.65,34200.0,21.2486,21.2617,21.2356,21.2486,34200.0
2013-06-14 15:45:00,32.64,32.64,32.59,32.62,80300.0,21.2421,21.2421,21.2096,21.2291,80300.0
2013-06-14 15:50:00,32.63,32.63,32.61,32.63,29700.0,21.2356,21.2356,21.2226,21.2356,29700.0
2013-06-14 15:55:00,32.62,32.64,32.61,32.62,116500.0,21.2291,21.2421,21.2226,21.2291,116500.0
2013-06-17 09:30:00,32.8,33.08,32.76,33.06,60100.0,21.3463,21.5285,21.3202,21.5155,60100.0
2013-06-17 09:35:00,33.05,33.07,32.95,32.96,40300.0,21.509,21.522,21.4439,21.4504,40300.0
2013-06-17 09:40:00,32.96,33.05,32.89,33.05,36300.0,21.4504,21.509,21.4048,21.509,36300.0
2013-06-17 09:45:00,33.04,33.12,33.02,33.11,55100.0,21.5025,21.5545,21.4894,21.548,55100.0
2013-06-17 09:50:00,33.12,33.15,33.11,33.12,58200.0,21.5545,21.574,21.548,21.5545,58200.0
2013-06-17 09:55:00,33.13,33.15,33.08,33.08,23200.0,21.561,21.574,21.5285,21.5285,23200.0
2013-06-17 10:00:00,33.08,33.09,32.96,32.96,35800.0,21.5285,21.535,21.4504,21.4504,35800.0
2013-06-17 10:05:00,32.96,32.98,32.92,32.93,30600.0,21.4504,21.4634,21.4244,21.4309,30600.0
2013-06-17 10:10:00,32.94,32.97,32.92,32.95,20300.0,21.4374,21.4569,21.4244,21.4439,20300.0
2013-06-17 10:15:00,32.96,32.97,32.91,32.97,52300.0,21.4504,21.4569,21.4179,21.4569,52300.0
2013-06-17 10:20:00,32.97,32.98,32.93,32.96,33400.0,21.4569,21.4634,21.4309,21.4504,33400.0
2013-06-17 10:25:00,32.96,32.97,32.93,32.96,25000.0,21.4504,21.4569,21.4309,21.4504,25000.0
2013-06-17 10:30:00,32.97,33.0,32.96,32.97,16200.0,21.4569,21.4764,21.4504,21.4569,16200.0
2013-06-17 10:35:00,32.97,32.98,32.94,32.95,14500.0,21.4569,21.4634,21.4374,21.4439,14500.0
2013-06-17 10:40:00,32.94,32.97,32.91,32.95,19400.0,21.4374,21.4569,21.4179,21.4439,19400.0
2013-06-17 10:45:00,32.96,32.98,32.94,32.94,107600.0,21.4504,21.4634,21.4374,21.4374,107600.0
2013-06-17 10:50:00,32.94,32.96,32.92,32.94,65200.0,21.4374,21.4504,21.4244,21.4374,65200.0
2013-06-17 10:55:00,32.94,32.99,32.93,32.99,11300.0,21.4374,21.4699,21.4309,21.4699,11300.0
2013-06-17 11:00:00,32.99,33.01,32.97,33.0,37200.0,21.4699,21.4829,21.4569,21.4764,37200.0
2013-06-17 11:05:00,33.01,33.02,32.99,33.02,12200.0,21.4829,21.4894,21.4699,21.4894,12200.0
2013-06-17 11:10:00,33.02,33.06,33.02,33.05,20400.0,21.4894,21.5155,21.4894,21.509,20400.0
2013-06-17 11:15:00,33.06,33.06,33.02,33.02,14400.0,21.5155,21.5155,21.4894,21.4894,14400.0
2013-06-17 11:20:00,33.02,33.02,32.96,32.96,21600.0,21.4894,21.4894,21.4504,21.4504,21600.0
2013-06-17 11:25:00,32.97,32.98,32.92,32.92,18400.0,21.4569,21.4634,21.4244,21.4244,18400.0
2013-06-17 11:30:00,32.92,32.94,32.9,32.93,17600.0,21.4244,21.4374,21.4113,21.4309,17600.0
2013-06-17 11:35:00,32.93,32.93,32.9,32.91,17400.0,21.4309,21.4309,21.4113,21.4179,17400.0
2013-06-17 11:40:00,32.91,32.93,32.9,32.9,23100.0,21.4179,21.4309,21.4113,21.4113,23100.0
2013-06-17 11:45:00,32.9,32.94,32.9,32.92,14400.0,21.4113,21.4374,21.4113,21.4244,14400.0
2013-06-17 11:50:00,32.93,32.95,32.89,32.95,22900.0,21.4309,21.4439,21.4048,21.4439,22900.0
2013-06-17 11:55:00,32.95,32.95,32.91,32.94,15300.0,21.4439,21.4439,21.4179,21.4374,15300.0
2013-06-17 12:00:00,32.93,32.93,32.92,32.93,13400.0,21.4309,21.4309,21.4244,21.4309,13400.0
2013-06-17 12:05:00,32.93,32.94,32.92,32.93,13600.0,21.4309,21.4374,21.4244,21.4309,13600.0
2013-06-17 12:10:00,32.93,32.93,32.9,32.91,10200.0,21.4309,21.4309,21.4113,21.4179,10200.0
2013-06-17 12:15:00,32.91,32.92,32.9,32.91,4600.0,21.4179,21.4244,21.4113,21.4179,4600.0
2013-06-17 12:20:00,32.9,32.92,32.9,32.9,16100.0,21.4113,21.4244,21.4113,21.4113,16100.0
2013-06-17 12:25:00,32.9,32.9,32.85,32.85,11000.0,21.4113,21.4113,21.3788,21.3788,11000.0
2013-06-17 12:30:00,32.86,32.89,32.86,32.88,12400.0,21.3853,21.4048,21.3853,21.3983,12400.0
2013-06-17 12:35:00,32.89,32.89,32.87,32.88,15100.0,21.4048,21.4048,21.3918,21.3983,15100.0
2013-06-17 12:40:00,32.88,32.89,32.86,32.88,18600.0,21.3983,21.4048,21.3853,21.3983,18600.0
2013-06-17 12:45:00,32.88,32.89,32.87,32.88,10500.0,21.3983,21.4048,21.3918,21.3983,10500.0
2013-06-17 12:50:00,32.87,32.9,32.87,32.9,5400.0,21.3918,21.4113,21.3918,21.4113,5400.0
2013-06-17 12:55:00,32.9,32.9,32.87,32.9,15100.0,21.4113,21.4113,21.3918,21.4113,15100.0
2013-06-17 13:00:00,32.9,32.94,32.9,32.93,8500.0,21.4113,21.4374,21.4113,21.4309,8500.0
2013-06-17 13:05:00,32.92,32.93,32.91,32.93,9500.0,21.4244,21.4309,21.4179,21.4309,9500.0
2013-06-17 13:10:00,32.92,32.95,32.92,32.95,26200.0,21.4244,21.4439,21.4244,21.4439,26200.0
2013-06-17 13:15:00,32.95,32.96,32.94,32.96,6900.0,21.4439,21.4504,21.4374,21.4504,6900.0
2013-06-17 13:20:00,32.96,33.0,32.95,32.99,15400.0,21.4504,21.4764,21.4439,21.4699,15400.0
2013-06-17 13:25:00,32.98,33.0,32.98,33.0,7700.0,21.4634,21.4764,21.4634,21.4764,7700.0
2013-06-17 13:30:00,33.0,33.03,32.99,33.02,21900.0,21.4764,21.4959,21.4699,21.4894,21900.0
2013-06-17 13:35:00,33.03,33.05,33.02,33.04,20100.0,21.4959,21.509,21.4894,21.5025,20100.0
2013-06-17 13:40:00,33.05,33.07,33.05,33.07,30900.0,21.509,21.522,21.509,21.522,30900.0
2013-06-17 13:45:00,33.06,33.08,33.05,33.05,58200.0,21.5155,21.5285,21.509,21.509,58200.0
2013-06-17 13:50:00,33.05,33.06,33.03,33.03,19300.0,21.509,21.5155,21.4959,21.4959,19300.0
2013-06-17 13:55:00,33.03,33.04,33.02,33.02,34500.0,21.4959,21.5025,21.4894,21.4894,34500.0
2013-06-17 14:00:00,33.03,33.03,32.98,32.98,46200.0,21.4959,21.4959,21.4634,21.4634,46200.0
2013-06-17 14:05:00,32.98,32.98,32.9,32.9,32400.0,21.4634,21.4634,21.4113,21.4113,32400.0
2013-06-17 14:10:00,32.9,32.94,32.88,32.94,38400.0,21.4113,21.4374,21.3983,21.4374,38400.0
2013-06-17 14:15:00,32.93,32.94,32.87,32.87,38000.0,21.4309,21.4374,21.3918,21.3918,38000.0
2013-06-17 14:20:00,32.88,32.88,32.84,32.85,23700.0,21.3983,21.3983,21.3723,21.3788,23700.0
2013-06-17 14:25:00,32.84,32.84,32.77,32.79,39600.0,21.3723,21.3723,21.3267,21.3398,39600.0
2013-06-17 14:30:00,32.79,32.84,32.77,32.84,23000.0,21.3398,21.3723,21.3267,21.3723,23000.0
2013-06-17 14:35:00,32.84,32.84,32.8,32.81,18500.0,21.3723,21.3723,21.3463,21.3528,18500.0
2013-06-17 14:40:00,32.82,32.83,32.79,32.8,26600.0,21.3593,21.3658,21.3398,21.3463,26600.0
2013-06-17 14:45:00,32.81,32.81,32.75,32.77,32200.0,21.3528,21.3528,21.3137,21.3267,32200.0
2013-06-17 14:50:00,32.77,32.78,32.73,32.77,28900.0,21.3267,21.3332,21.3007,21.3267,28900.0
2013-06-17 14:55:00,32.76,32.77,32.71,32.74,45400.0,21.3202,21.3267,21.2877,21.3072,45400.0
2013-06-17 15:00:00,32.74,32.84,32.72,32.84,162900.0,21.3072,21.3723,21.2942,21.3723,162900.0
2013-06-17 15:05:00,32.84,32.89,32.83,32.88,84300.0,21.3723,21.4048,21.3658,21.3983,84300.0
2013-06-17 15:10:00,32.87,32.88,32.83,32.83,85100.0,21.3918,21.3983,21.3658,21.3658,85100.0
2013-06-17 15:15:00,32.83,32.86,32.8,32.86,55700.0,21.3658,21.3853,21.3463,21.3853,55700.0
2013-06-17 15:20:00,32.86,32.88,32.85,32.88,97700.0,21.3853,21.3983,21.3788,21.3983,97700.0
2013-06-17 15:25:00,32.87,32.91,32.87,32.89,83000.0,21.3918,21.4179,21.3918,21.4048,83000.0
2013-06-17 15:30:00,32.89,32.9,32.87,32.89,40900.0,21.4048,21.4113,21.3918,21.4048,40900.0
2013-06-17 15:35:00,32.89,32.93,32.87,32.92,66200.0,21.4048,21.4309,21.3918,21.4244,66200.0
2013-06-17 15:40:00,32.92,32.96,32.92,32.96,51200.0,21.4244,21.4504,21.4244,21.4504,51200.0
2013-06-17 15:45:00,32.96,32.99,32.95,32.98,97600.0,21.4504,21.4699,21.4439,21.4634,97600.0
2013-06-17 15:50:00,32.98,32.99,32.93,32.94,134200.0,21.4634,21.4699,21.4309,21.4374,134200.0
2013-06-17 15:55:00,32.93,32.98,32.93,32.97,197500.0,21.4309,21.4634,21.4309,21.4569,197500.0
2013-06-18 09:30:00,32.97,33.1,32.97,33.05,34400.0,21.4569,21.5415,21.4569,21.509,34400.0
2013-06-18 09:35:00,33.02,33.03,32.91,32.94,12700.0,21.4894,21.4959,21.4179,21.4374,12700.0
2013-06-18 09:40:00,32.95,33.0,32.92,32.93,13200.0,21.4439,21.4764,21.4244,21.4309,13200.0
2013-06-18 09:45:00,32.91,32.93,32.87,32.9,22700.0,21.4179,21.4309,21.3918,21.4113,22700.0
2013-06-18 09:50:00,32.9,32.97,32.88,32.97,46000.0,21.4113,21.4569,21.3983,21.4569,46000.0
2013-06-18 09:55:00,32.97,33.01,32.95,32.98,39100.0,21.4569,21.4829,21.4439,21.4634,39100.0
2013-06-18 10:00:00,32.98,33.02,32.97,32.97,24900.0,21.4634,21.4894,21.4569,21.4569,24900.0
2013-06-18 10:05:00,32.98,33.05,32.98,33.03,33200.0,21.4634,21.509,21.4634,21.4959,33200.0
2013-06-18 10:10:00,33.02,33.06,33.0,33.04,29600.0,21.4894,21.5155,21.4764,21.5025,29600.0
2013-06-18 10:15:00,33.03,33.06,33.01,33.05,22600.0,21.4959,21.5155,21.4829,21.509,22600.0
2013-06-18 10:20:00,33.05,33.08,33.05,33.05,23000.0,21.509,21.5285,21.509,21.509,23000.0
2013-06-18 10:25:00,33.05,33.1,33.05,33.09,21500.0,21.509,21.5415,21.509,21.535,21500.0
2013-06-18 10:30:00,33.09,33.14,33.08,33.14,32100.0,21.535,21.5675,21.5285,21.5675,32100.0
2013-06-18 10:35:00,33.13,33.16,33.13,33.16,20800.0,21.561,21.5806,21.561,21.5806,20800.0
2013-06-18 10:40:00,33.15,33.16,33.12,33.13,14700.0,21.574,21.5806,21.5545,21.561,14700.0
2013-06-18 10:45:00,33.12,33.12,33.07,33.1,13800.0,21.5545,21.5545,21.522,21.5415,13800.0
2013-06-18 10:50:00,33.1,33.11,33.08,33.1,9800.0,21.5415,21.548,21.5285,21.5415,9800.0
2013-06-18 10:55:00,33.09,33.12,33.09,33.1,14400.0,21.535,21.5545,21.535,21.5415,14400.0
2013-06-18 11:00:00,33.1,33.11,33.08,33.11,10500.0,21.5415,21.548,21.5285,21.548,10500.0
2013-06-18 11:05:00,33.11,33.11,33.08,33.09,14800.0,21.548,21.548,21.5285,21.535,14800.0
2013-06-18 11:10:00,33.09,33.09,33.05,33.05,16000.0,21.535,21.535,21.509,21.509,16000.0
2013-06-18 11:15:00,33.05,33.05,33.02,33.02,9200.0,21.509,21.509,21.4894,21.4894,9200.0
2013-06-18 11:20:00,33.03,33.06,33.02,33.03,18600.0,21.4959,21.5155,21.4894,21.4959,18600.0
2013-06-18 11:25:00,33.02,33.13,33.02,33.13,19200.0,21.4894,21.561,21.4894,21.561,19200.0
2013-06-18 11:30:00,33.12,33.15,33.11,33.15,17100.0,21.5545,21.574,21.548,21.574,17100.0
2013-06-18 11:35:00,33.15,33.15,33.14,33.14,8700.0,21.574,21.574,21.5675,21.5675,8700.0
2013-06-18 11:40:00,33.13,33.14,33.11,33.12,8900.0,21.561,21.5675,21.548,21.5545,8900.0
2013-06-18 11:45:00,33.11,33.14,33.1,33.12,8200.0,21.548,21.5675,21.5415,21.5545,8200.0
2013-06-18 11:50:00,33.11,33.12,33.09,33.11,5400.0,21.548,21.5545,21.535,21.548,5400.0
2013-06-18 11:55:00,33.12,33.12,33.08,33.09,10600.0,21.5545,21.5545,21.5285,21.535,10600.0
2013-06-18 12:00:00,33.09,33.1,33.09,33.1,5900.0,21.535,21.5415,21.535,21.5415,5900.0
2013-06-18 12:05:00,33.1,33.11,33.08,33.1,14200.0,21.5415,21.548,21.5285,21.5415,14200.0
2013-06-18 12:10:00,33.09,33.1,33.08,33.09,5500.0,21.535,21.5415,21.5285,21.535,5500.0
2013-06-18 12:15:00,33.09,33.1,33.08,33.08,10800.0,21.535,21.5415,21.5285,21.5285,10800.0
2013-06-18 12:20:00,33.07,33.1,33.07,33.1,14600.0,21.522,21.5415,21.522,21.5415,14600.0
2013-06-18 12:25:00,33.1,33.12,33.09,33.1,15200.0,21.5415,21.5545,21.535,21.5415,15200.0
2013-06-18 12:30:00,33.1,33.13,33.1,33.11,9500.0,21.5415,21.561,21.5415,21.548,9500.0
2013-06-18 12:35:00,33.11,33.13,33.1,33.1,5100.0,21.548,21.561,21.5415,21.5415,5100.0
2013-06-18 12:40:00,33.11,33.11,33.1,33.11,6900.0,21.548,21.548,21.5415,21.548,6900.0
2013-06-18 12:45:00,33.1,33.11,33.09,33.1,12800.0,21.5415,21.548,21.535,21.5415,12800.0
2013-06-18 12:50:00,33.1,33.14,33.1,33.1,14900.0,21.5415,21.5675,21.5415,21.5415,14900.0
2013-06-18 12:55:00,33.11,33.15,33.1,33.13,24500.0,21.548,21.574,21.5415,21.561,24500.0
2013-06-18 13:00:00,33.12,33.14,33.11,33.14,8500.0,21.5545,21.5675,21.548,21.5675,8500.0
2013-06-18 13:05:00,33.14,33.14,33.11,33.12,7500.0,21.5675,21.5675,21.548,21.5545,7500.0
2013-06-18 13:10:00,33.11,33.15,33.11,33.15,5000.0,21.548,21.574,21.548,21.574,5000.0
2013-06-18 13:15:00,33.13,33.14,33.12,33.14,4100.0,21.561,21.5675,21.5545,21.5675,4100.0
2013-06-18 13:20:00,33.14,33.15,33.12,33.15,8800.0,21.5675,21.574,21.5545,21.574,8800.0
2013-06-18 13:25:00,33.15,33.15,33.14,33.14,9500.0,21.574,21.574,21.5675,21.5675,9500.0
2013-06-18 13:30:00,33.15,33.15,33.13,33.15,11600.0,21.574,21.574,21.561,21.574,11600.0
2013-06-18 13:35:00,33.14,33.14,33.12,33.12,12700.0,21.5675,21.5675,21.5545,21.5545,12700.0
2013-06-18 13:40:00,33.12,33.16,33.12,33.14,16300.0,21.5545,21.5806,21.5545,21.5675,16300.0
2013-06-18 13:45:00,33.14,33.15,33.12,33.12,22400.0,21.5675,21.574,21.5545,21.5545,22400.0
2013-06-18 13:50:00,33.12,33.15,33.11,33.15,19800.0,21.5545,21.574,21.548,21.574,19800.0
2013-06-18 13:55:00,33.14,33.15,33.11,33.11,14000.0,21.5675,21.574,21.548,21.548,14000.0
2013-06-18 14:00:00,33.11,33.13,33.09,33.1,58700.0,21.548,21.561,21.535,21.5415,58700.0
2013-06-18 14:05:00,33.1,33.13,33.09,33.1,37700.0,21.5415,21.561,21.535,21.5415,37700.0
2013-06-18 14:10:00,33.1,33.11,33.08,33.09,24400.0,21.5415,21.548,21.5285,21.535,24400.0
2013-06-18 14:15:00,33.08,33.11,33.08,33.1,38400.0,21.5285,21.548,21.5285,21.5415,38400.0
2013-06-18 14:20:00,33.1,33.11,33.09,33.1,59100.0,21.5415,21.548,21.535,21.5415,59100.0
2013-06-18 14:25:00,33.09,33.12,33.09,33.11,50600.0,21.535,21.5545,21.535,21.548,50600.0
2013-06-18 14:30:00,33.11,33.16,33.11,33.16,28300.0,21.548,21.5806,21.548,21.5806,28300.0
2013-06-18 14:35:00,33.16,33.22,33.16,33.22,30500.0,21.5806,21.6196,21.5806,21.6196,30500.0
2013-06-18 14:40:00,33.22,33.22,33.17,33.18,26800.0,21.6196,21.6196,21.5871,21.5936,26800.0
2013-06-18 14:45:00,33.17,33.2,33.16,33.2,21600.0,21.5871,21.6066,21.5806,21.6066,21600.0
2013-06-18 14:50:00,33.19,33.2,33.18,33.19,5100.0,21.6001,21.6066,21.5936,21.6001,5100.0
2013-06-18 14:55:00,33.18,33.19,33.17,33.19,12000.0,21.5936,21.6001,21.5871,21.6001,12000.0
2013-06-18 15:00:00,33.19,33.19,33.16,33.19,17900.0,21.6001,21.6001,21.5806,21.6001,17900.0
2013-06-18 15:05:00,33.18,33.19,33.15,33.17,18000.0,21.5936,21.6001,21.574,21.5871,18000.0
2013-06-18 15:10:00,33.16,33.18,33.15,33.16,44500.0,21.5806,21.5936,21.574,21.5806,44500.0
2013-06-18 15:15:00,33.16,33.19,33.13,33.19,67200.0,21.5806,21.6001,21.561,21.6001,67200.0
2013-06-18 15:20:00,33.18,33.2,33.18,33.19,18000.0,21.5936,21.6066,21.5936,21.6001,18000.0
2013-06-18 15:25:00,33.19,33.19,33.16,33.19,17300.0,21.6001,21.6001,21.5806,21.6001,17300.0
2013-06-18 15:30:00,33.2,33.2,33.15,33.16,34400.0,21.6066,21.6066,21.574,21.5806,34400.0
2013-06-18 15:35:00,33.15,33.15,33.13,33.13,22600.0,21.574,21.574,21.561,21.561,22600.0
2013-06-18 15:40:00,33.14,33.16,33.13,33.14,52300.0,21.5675,21.5806,21.561,21.5675,52300.0
2013-06-18 15:45:00,33.15,33.17,33.13,33.15,52400.0,21.574,21.5871,21.561,21.574,52400.0
2013-06-18 15:50:00,33.14,33.14,33.12,33.12,30300.0,21.5675,21.5675,21.5545,21.5545,30300.0
2013-06-18 15:55:00,33.12,33.19,33.11,33.18,74600.0,21.5545,21.6001,21.548,21.5936,74600.0
2013-06-19 09:30:00,33.1,33.13,33.02,33.06,26900.0,21.5415,21.561,21.4894,21.5155,26900.0
2013-06-19 09:35:00,33.05,33.08,33.01,33.06,7600.0,21.509,21.5285,21.4829,21.5155,7600.0
2013-06-19 09:40:00,33.06,33.07,33.01,33.04,11400.0,21.5155,21.522,21.4829,21.5025,11400.0
2013-06-19 09:45:00,33.03,33.07,33.0,33.04,31200.0,21.4959,21.522,21.4764,21.5025,31200.0
2013-06-19 09:50:00,33.03,33.05,33.0,33.04,17200.0,21.4959,21.509,21.4764,21.5025,17200.0
2013-06-19 09:55:00,33.05,33.08,33.02,33.08,20300.0,21.509,21.5285,21.4894,21.5285,20300.0
2013-06-19 10:00:00,33.07,33.1,33.04,33.1,13900.0,21.522,21.5415,21.5025,21.5415,13900.0
2013-06-19 10:05:00,33.11,33.13,33.08,33.08,9800.0,21.548,21.561,21.5285,21.5285,9800.0
2013-06-19 10:10:00,33.08,33.11,33.03,33.03,8800.0,21.5285,21.548,21.4959,21.4959,8800.0
2013-06-19 10:15:00,33.04,33.06,33.02,33.03,22000.0,21.5025,21.5155,21.4894,21.4959,22000.0
2013-06-19 10:20:00,33.03,33.05,33.0,33.0,11800.0,21.4959,21.509,21.4764,21.4764,11800.0
2013-06-19 10:25:00,33.0,33.04,33.0,33.04,11100.0,21.4764,21.5025,21.4764,21.5025,11100.0
2013-06-19 10:30:00,33.04,33.04,33.01,33.03,18200.0,21.5025,21.5025,21.4829,21.4959,18200.0
2013-06-19 10:35:00,33.02,33.03,32.97,33.0,16400.0,21.4894,21.4959,21.4569,21.4764,16400.0
2013-06-19 10:40:00,33.0,33.04,33.0,33.03,4300.0,21.4764,21.5025,21.4764,21.4959,4300.0
2013-06-19 10:45:00,33.04,33.06,33.02,33.03,11300.0,21.5025,21.5155,21.4894,21.4959,11300.0
2013-06-19 10:50:00,33.04,33.04,33.0,33.01,8100.0,21.5025,21.5025,21.4764,21.4829,8100.0
2013-06-19 10:55:00,33.0,33.0,32.96,33.0,14000.0,21.4764,21.4764,21.4504,21.4764,14000.0
2013-06-19 11:00:00,33.02,33.02,32.98,32.99,8200.0,21.4894,21.4894,21.4634,21.4699,8200.0
2013-06-19 11:05:00,32.99,33.0,32.98,33.0,6300.0,21.4699,21.4764,21.4634,21.4764,6300.0
2013-06-19 11:10:00,33.01,33.02,32.98,33.01,8400.0,21.4829,21.4894,21.4634,21.4829,8400.0
2013-06-19 11:15:00,33.02,33.03,33.01,33.02,8300.0,21.4894,21.4959,21.4829,21.4894,8300.0
2013-06-19 11:20:00,33.02,33.03,33.0,33.03,5500.0,21.4894,21.4959,21.4764,21.4959,5500.0
2013-06-19 11:25:00,33.03,33.03,33.0,33.02,8900.0,21.4959,21.4959,21.4764,21.4894,8900.0
2013-06-19 11:30:00,33.01,33.08,33.01,33.07,8000.0,21.4829,21.5285,21.4829,21.522,8000.0
2013-06-19 11:35:00,33.08,33.1,33.07,33.08,14200.0,21.5285,21.5415,21.522,21.5285,14200.0
2013-06-19 11:40:00,33.07,33.09,33.07,33.09,8300.0,21.522,21.535,21.522,21.535,8300.0
2013-06-19 11:45:00,33.09,33.1,33.07,33.09,5600.0,21.535,21.5415,21.522,21.535,5600.0
2013-06-19 11:50:00,33.09,33.1,33.08,33.09,7400.0,21.535,21.5415,21.5285,21.535,7400.0
2013-06-19 11:55:00,33.09,33.1,33.08,33.09,8300.0,21.535,21.5415,21.5285,21.535,8300.0
2013-06-19 12:00:00,33.09,33.09,33.05,33.07,7800.0,21.535,21.535,21.509,21.522,7800.0
2013-06-19 12:05:00,33.07,33.09,33.05,33.06,7100.0,21.522,21.535,21.509,21.5155,7100.0
2013-06-19 12:10:00,33.07,33.09,33.07,33.09,7200.0,21.522,21.535,21.522,21.535,7200.0
2013-06-19 12:15:00,33.09,33.1,33.06,33.08,7900.0,21.535,21.5415,21.5155,21.5285,7900.0
2013-06-19 12:20:00,33.08,33.1,33.07,33.1,5100.0,21.5285,21.5415,21.522,21.5415,5100.0
2013-06-19 12:25:00,33.1,33.1,33.07,33.1,12800.0,21.5415,21.5415,21.522,21.5415,12800.0
2013-06-19 12:30:00,33.09,33.1,33.08,33.1,4600.0,21.535,21.5415,21.5285,21.5415,4600.0
2013-06-19 12:35:00,33.1,33.11,33.08,33.11,7800.0,21.5415,21.548,21.5285,21.548,7800.0
2013-06-19 12:40:00,33.11,33.13,33.1,33.12,3500.0,21.548,21.561,21.5415,21.5545,3500.0
2013-06-19 12:45:00,33.12,33.13,33.11,33.12,15400.0,21.5545,21.561,21.548,21.5545,15400.0
2013-06-19 12:50:00,33.13,33.14,33.11,33.12,12000.0,21.561,21.5675,21.548,21.5545,12000.0
2013-06-19 12:55:00,33.12,33.15,33.12,33.15,7300.0,21.5545,21.574,21.5545,21.574,7300.0
2013-06-19 13:00:00,33.14,33.15,33.12,33.13,25700.0,21.5675,21.574,21.5545,21.561,25700.0
2013-06-19 13:05:00,33.14,33.15,33.13,33.14,7400.0,21.5675,21.574,21.561,21.5675,7400.0
2013-06-19 13:10:00,33.14,33.15,33.13,33.15,8200.0,21.5675,21.574,21.561,21.574,8200.0
2013-06-19 13:15:00,33.15,33.16,33.14,33.15,23000.0,21.574,21.5806,21.5675,21.574,23000.0
2013-06-19 13:20:00,33.15,33.18,33.15,33.18,26200.0,21.574,21.5936,21.574,21.5936,26200.0
2013-06-19 13:25:00,33.18,33.19,33.17,33.18,6400.0,21.5936,21.6001,21.5871,21.5936,6400.0
2013-06-19 13:30:00,33.17,33.19,33.17,33.18,13000.0,21.5871,21.6001,21.5871,21.5936,13000.0
2013-06-19 13:35:00,33.18,33.19,33.17,33.18,18200.0,21.5936,21.6001,21.5871,21.5936,18200.0
2013-06-19 13:40:00,33.18,33.19,33.17,33.18,15000.0,21.5936,21.6001,21.5871,21.5936,15000.0
2013-06-19 13:45:00,33.18,33.2,33.18,33.19,9300.0,21.5936,21.6066,21.5936,21.6001,9300.0
2013-06-19 13:50:00,33.19,33.2,33.18,33.2,13300.0,21.6001,21.6066,21.5936,21.6066,13300.0
2013-06-19 13:55:00,33.19,33.21,33.19,33.2,45400.0,21.6001,21.6131,21.6001,21.6066,45400.0
2013-06-19 14:00:00,33.21,33.21,33.0,33.0,61900.0,21.6131,21.6131,21.4764,21.4764,61900.0
2013-06-19 14:05:00,33.01,33.03,32.91,32.94,36800.0,21.4829,21.4959,21.4179,21.4374,36800.0
2013-06-19 14:10:00,32.93,33.0,32.89,32.97,30000.0,21.4309,21.4764,21.4048,21.4569,30000.0
2013-06-19 14:15:00,32.96,32.99,32.94,32.94,39600.0,21.4504,21.4699,21.4374,21.4374,39600.0
2013-06-19 14:20:00,32.94,32.95,32.78,32.8,48700.0,21.4374,21.4439,21.3332,21.3463,48700.0
2013-06-19 14:25:00,32.8,32.85,32.79,32.82,36700.0,21.3463,21.3788,21.3398,21.3593,36700.0
2013-06-19 14:30:00,32.82,32.88,32.8,32.82,45800.0,21.3593,21.3983,21.3463,21.3593,45800.0
2013-06-19 14:35:00,32.83,33.0,32.83,32.86,85800.0,21.3658,21.4764,21.3658,21.3853,85800.0
2013-06-19 14:40:00,32.87,32.95,32.84,32.9,58100.0,21.3918,21.4439,21.3723,21.4113,58100.0
2013-06-19 14:45:00,32.89,32.9,32.74,32.74,71300.0,21.4048,21.4113,21.3072,21.3072,71300.0
2013-06-19 14:50:00,32.73,32.73,32.61,32.63,80000.0,21.3007,21.3007,21.2226,21.2356,80000.0
2013-06-19 14:55:00,32.62,32.62,32.46,32.51,65600.0,21.2291,21.2291,21.125,21.1575,65600.0
2013-06-19 15:00:00,32.51,32.62,32.49,32.61,35500.0,21.1575,21.2291,21.1445,21.2226,35500.0
2013-06-19 15:05:00,32.61,32.65,32.61,32.62,45500.0,21.2226,21.2486,21.2226,21.2291,45500.0
2013-06-19 15:10:00,32.62,32.64,32.57,32.58,32800.0,21.2291,21.2421,21.1966,21.2031,32800.0
2013-06-19 15:15:00,32.57,32.6,32.57,32.59,33000.0,21.1966,21.2161,21.1966,21.2096,33000.0
2013-06-19 15:20:00,32.58,32.61,32.57,32.61,34800.0,21.2031,21.2226,21.1966,21.2226,34800.0
2013-06-19 15:25:00,32.6,32.67,32.6,32.64,29800.0,21.2161,21.2617,21.2161,21.2421,29800.0
2013-06-19 15:30:00,32.65,32.7,32.58,32.58,94500.0,21.2486,21.2812,21.2031,21.2031,94500.0
2013-06-19 15:35:00,32.58,32.65,32.56,32.59,84600.0,21.2031,21.2486,21.1901,21.2096,84600.0
2013-06-19 15:40:00,32.6,32.61,32.52,32.52,51400.0,21.2161,21.2226,21.164,21.164,51400.0
2013-06-19 15:45:00,32.53,32.54,32.42,32.43,83900.0,21.1705,21.1771,21.099,21.1055,83900.0
2013-06-19 15:50:00,32.43,32.49,32.4,32.49,76500.0,21.1055,21.1445,21.0859,21.1445,76500.0
2013-06-19 15:55:00,32.49,32.5,32.35,32.35,174200.0,21.1445,21.151,21.0534,21.0534,174200.0
2013-06-20 09:30:00,32.17,32.25,31.97,31.97,65800.0,20.9363,20.9883,20.8061,20.8061,65800.0
2013-06-20 09:35:00,32.0,32.17,32.0,32.11,38900.0,20.8256,20.9363,20.8256,20.8972,38900.0
2013-06-20 09:40:00,32.14,32.18,32.07,32.08,31100.0,20.9167,20.9428,20.8712,20.8777,31100.0
2013-06-20 09:45:00,32.07,32.1,32.02,32.1,49000.0,20.8712,20.8907,20.8386,20.8907,49000.0
2013-06-20 09:50:00,32.08,32.08,32.01,32.05,41900.0,20.8777,20.8777,20.8321,20.8582,41900.0
2013-06-20 09:55:00,32.04,32.06,32.0,32.05,24600.0,20.8517,20.8647,20.8256,20.8582,24600.0
2013-06-20 10:00:00,32.03,32.06,31.93,31.93,65600.0,20.8451,20.8647,20.7801,20.7801,65600.0
2013-06-20 10:05:00,31.93,31.95,31.86,31.87,56400.0,20.7801,20.7931,20.7345,20.741,56400.0
2013-06-20 10:10:00,31.87,31.87,31.7,31.72,89200.0,20.741,20.741,20.6304,20.6434,89200.0
2013-06-20 10:15:00,31.72,31.75,31.59,31.74,86900.0,20.6434,20.6629,20.5588,20.6564,86900.0
2013-06-20 10:20:00,31.74,31.91,31.74,31.81,60900.0,20.6564,20.7671,20.6564,20.702,60900.0
2013-06-20 10:25:00,31.8,31.83,31.7,31.76,65600.0,20.6955,20.715,20.6304,20.6694,65600.0
2013-06-20 10:30:00,31.75,31.76,31.63,31.64,57400.0,20.6629,20.6694,20.5848,20.5913,57400.0
2013-06-20 10:35:00,31.63,31.81,31.58,31.8,79900.0,20.5848,20.702,20.5523,20.6955,79900.0
2013-06-20 10:40:00,31.8,31.81,31.71,31.73,51700.0,20.6955,20.702,20.6369,20.6499,51700.0
2013-06-20 10:45:00,31.75,31.83,31.71,31.76,41400.0,20.6629,20.715,20.6369,20.6694,41400.0
2013-06-20 10:50:00,31.76,31.8,31.75,31.77,44900.0,20.6694,20.6955,20.6629,20.6759,44900.0
2013-06-20 10:55:00,31.76,31.8,31.74,31.75,50800.0,20.6694,20.6955,20.6564,20.6629,50800.0
2013-06-20 11:00:00,31.76,31.81,31.74,31.79,74200.0,20.6694,20.702,20.6564,20.689,74200.0
2013-06-20 11:05:00,31.8,31.83,31.75,31.76,35200.0,20.6955,20.715,20.6629,20.6694,35200.0
2013-06-20 11:10:00,31.75,31.78,31.73,31.76,45000.0,20.6629,20.6824,20.6499,20.6694,45000.0
2013-06-20 11:15:00,31.76,31.77,31.73,31.75,79100.0,20.6694,20.6759,20.6499,20.6629,79100.0
2013-06-20 11:20:00,31.73,31.78,31.73,31.75,41000.0,20.6499,20.6824,20.6499,20.6629,41000.0
2013-06-20 11:25:00,31.74,31.86,31.74,31.86,39000.0,20.6564,20.7345,20.6564,20.7345,39000.0
2013-06-20 11:30:00,31.86,31.89,31.8,31.8,64600.0,20.7345,20.754,20.6955,20.6955,64600.0
2013-06-20 11:35:00,31.8,31.94,31.8,31.93,46900.0,20.6955,20.7866,20.6955,20.7801,46900.0
2013-06-20 11:40:00,31.93,31.94,31.9,31.9,23700.0,20.7801,20.7866,20.7605,20.7605,23700.0
2013-06-20 11:45:00,31.91,31.95,31.9,31.92,58900.0,20.7671,20.7931,20.7605,20.7736,58900.0
2013-06-20 11:50:00,31.91,31.93,31.9,31.9,29800.0,20.7671,20.7801,20.7605,20.7605,29800.0
2013-06-20 11:55:00,31.9,31.91,31.86,31.86,18000.0,20.7605,20.7671,20.7345,20.7345,18000.0
2013-06-20 12:00:00,31.87,31.88,31.86,31.87,32100.0,20.741,20.7475,20.7345,20.741,32100.0
2013-06-20 12:05:00,31.88,31.89,31.85,31.86,29700.0,20.7475,20.754,20.728,20.7345,29700.0
2013-06-20 12:10:00,31.87,31.91,31.85,31.89,24300.0,20.741,20.7671,20.728,20.754,24300.0
2013-06-20 12:15:00,31.89,31.9,31.83,31.83,35300.0,20.754,20.7605,20.715,20.715,35300.0
2013-06-20 12:20:00,31.83,31.86,31.83,31.86,15600.0,20.715,20.7345,20.715,20.7345,15600.0
2013-06-20 12:25:00,31.85,31.87,31.85,31.87,17800.0,20.728,20.741,20.728,20.741,17800.0
2013-06-20 12:30:00,31.87,31.91,31.85,31.89,44500.0,20.741,20.7671,20.728,20.754,44500.0
2013-06-20 12:35:00,31.9,31.9,31.86,31.87,31000.0,20.7605,20.7605,20.7345,20.741,31000.0
2013-06-20 12:40:00,31.87,31.88,31.83,31.84,26200.0,20.741,20.7475,20.715,20.7215,26200.0
2013-06-20 12:45:00,31.84,31.85,31.81,31.82,16000.0,20.7215,20.728,20.702,20.7085,16000.0
2013-06-20 12:50:00,31.82,31.82,31.78,31.78,36700.0,20.7085,20.7085,20.6824,20.6824,36700.0
2013-06-20 12:55:00,31.78,31.8,31.77,31.79,24100.0,20.6824,20.6955,20.6759,20.689,24100.0
2013-06-20 13:00:00,31.79,31.79,31.71,31.71,36200.0,20.689,20.689,20.6369,20.6369,36200.0
2013-06-20 13:05:00,31.72,31.78,31.7,31.77,36000.0,20.6434,20.6824,20.6304,20.6759,36000.0
2013-06-20 13:10:00,31.78,31.78,31.75,31.76,32000.0,20.6824,20.6824,20.6629,20.6694,32000.0
2013-06-20 13:15:00,31.77,31.77,31.66,31.67,28300.0,20.6759,20.6759,20.6044,20.6109,28300.0
2013-06-20 13:20:00,31.67,31.68,31.64,31.65,30400.0,20.6109,20.6174,20.5913,20.5978,30400.0
2013-06-20 13:25:00,31.65,31.66,31.64,31.64,27300.0,20.5978,20.6044,20.5913,20.5913,27300.0
2013-06-20 13:30:00,31.65,31.67,31.61,31.66,50900.0,20.5978,20.6109,20.5718,20.6044,50900.0
2013-06-20 13:35:00,31.67,31.68,31.63,31.63,31400.0,20.6109,20.6174,20.5848,20.5848,31400.0
2013-06-20 13:40:00,31.63,31.67,31.62,31.67,39900.0,20.5848,20.6109,20.5783,20.6109,39900.0
2013-06-20 13:45:00,31.68,31.73,31.68,31.72,31000.0,20.6174,20.6499,20.6174,20.6434,31000.0
2013-06-20 13:50:00,31.73,31.73,31.7,31.7,35500.0,20.6499,20.6499,20.6304,20.6304,35500.0
2013-06-20 13:55:00,31.7,31.7,31.67,31.68,30300.0,20.6304,20.6304,20.6109,20.6174,30300.0
2013-06-20 14:00:00,31.69,31.69,31.65,31.67,39300.0,20.6239,20.6239,20.5978,20.6109,39300.0
2013-06-20 14:05:00,31.66,31.67,31.61,31.61,31000.0,20.6044,20.6109,20.5718,20.5718,31000.0
2013-06-20 14:10:00,31.61,31.62,31.54,31.57,43500.0,20.5718,20.5783,20.5263,20.5458,43500.0
2013-06-20 14:15:00,31.57,31.58,31.55,31.55,41800.0,20.5458,20.5523,20.5328,20.5328,41800.0
2013-06-20 14:20:00,31.55,31.56,31.45,31.49,67400.0,20.5328,20.5393,20.4677,20.4937,67400.0
2013-06-20 14:25:00,31.49,31.57,31.45,31.45,52700.0,20.4937,20.5458,20.4677,20.4677,52700.0
2013-06-20 14:30:00,31.45,31.51,31.38,31.51,61200.0,20.4677,20.5067,20.4221,20.5067,61200.0
2013-06-20 14:35:00,31.51,31.51,31.43,31.43,28100.0,20.5067,20.5067,20.4547,20.4547,28100.0
2013-06-20 14:40:00,31.44,31.54,31.43,31.53,47200.0,20.4612,20.5263,20.4547,20.5197,47200.0
2013-06-20 14:45:00,31.53,31.54,31.46,31.46,29000.0,20.5197,20.5263,20.4742,20.4742,29000.0
2013-06-20 14:50:00,31.46,31.46,31.33,31.34,60100.0,20.4742,20.4742,20.3896,20.3961,60100.0
2013-06-20 14:55:00,31.34,31.39,31.34,31.34,55500.0,20.3961,20.4286,20.3961,20.3961,55500.0
2013-06-20 15:00:00,31.34,31.38,31.32,31.34,48700.0,20.3961,20.4221,20.3831,20.3961,48700.0
2013-06-20 15:05:00,31.34,31.45,31.33,31.45,39700.0,20.3961,20.4677,20.3896,20.4677,39700.0
2013-06-20 15:10:00,31.44,31.45,31.35,31.35,50000.0,20.4612,20.4677,20.4026,20.4026,50000.0
2013-06-20 15:15:00,31.35,31.37,31.3,31.3,65200.0,20.4026,20.4156,20.3701,20.3701,65200.0
2013-06-20 15:20:00,31.29,31.3,31.21,31.27,65200.0,20.3636,20.3701,20.3115,20.3505,65200.0
2013-06-20 15:25:00,31.27,31.34,31.27,31.34,39000.0,20.3505,20.3961,20.3505,20.3961,39000.0
2013-06-20 15:30:00,31.34,31.37,31.26,31.27,41100.0,20.3961,20.4156,20.344,20.3505,41100.0
2013-06-20 15:35:00,31.26,31.28,31.24,31.24,54000.0,20.344,20.357,20.331,20.331,54000.0
2013-06-20 15:40:00,31.24,31.24,31.17,31.19,95500.0,20.331,20.331,20.2855,20.2985,95500.0
2013-06-20 15:45:00,31.18,31.19,31.12,31.16,156800.0,20.292,20.2985,20.2529,20.279,156800.0
2013-06-20 15:50:00,31.16,31.24,31.15,31.24,94700.0,20.279,20.331,20.2724,20.331,94700.0
2013-06-20 15:55:00,31.24,31.3,31.21,31.22,214900.0,20.331,20.3701,20.3115,20.318,214900.0
2013-06-21 09:30:00,31.47,31.58,31.41,31.56,602500.0,20.4807,20.5523,20.4417,20.5393,602500.0
2013-06-21 09:35:00,31.58,31.62,31.5,31.59,35600.0,20.5523,20.5783,20.5002,20.5588,35600.0
2013-06-21 09:40:00,31.6,31.61,31.45,31.57,33300.0,20.5653,20.5718,20.4677,20.5458,33300.0
2013-06-21 09:45:00,31.57,31.66,31.51,31.6,48800.0,20.5458,20.6044,20.5067,20.5653,48800.0
2013-06-21 09:50:00,31.61,31.64,31.55,31.62,24900.0,20.5718,20.5913,20.5328,20.5783,24900.0
2013-06-21 09:55:00,31.62,31.67,31.58,31.64,25900.0,20.5783,20.6109,20.5523,20.5913,25900.0
2013-06-21 10:00:00,31.63,31.74,31.6,31.7,24000.0,20.5848,20.6564,20.5653,20.6304,24000.0
2013-06-21 10:05:00,31.69,31.69,31.61,31.62,26800.0,20.6239,20.6239,20.5718,20.5783,26800.0
2013-06-21 10:10:00,31.61,31.61,31.55,31.6,28000.0,20.5718,20.5718,20.5328,20.5653,28000.0
2013-06-21 10:15:00,31.61,31.65,31.54,31.58,30500.0,20.5718,20.5978,20.5263,20.5523,30500.0
2013-06-21 10:20:00,31.58,31.59,31.51,31.52,21600.0,20.5523,20.5588,20.5067,20.5132,21600.0
2013-06-21 10:25:00,31.51,31.51,31.42,31.49,24500.0,20.5067,20.5067,20.4482,20.4937,24500.0
2013-06-21 10:30:00,31.5,31.52,31.48,31.5,19500.0,20.5002,20.5132,20.4872,20.5002,19500.0
2013-06-21 10:35:00,31.5,31.54,31.48,31.5,30900.0,20.5002,20.5263,20.4872,20.5002,30900.0
2013-06-21 10:40:00,31.5,31.5,31.42,31.42,19600.0,20.5002,20.5002,20.4482,20.4482,19600.0
2013-06-21 10:45:00,31.42,31.47,31.42,31.47,22100.0,20.4482,20.4807,20.4482,20.4807,22100.0
2013-06-21 10:50:00,31.47,31.58,31.47,31.57,21900.0,20.4807,20.5523,20.4807,20.5458,21900.0
2013-06-21 10:55:00,31.57,31.57,31.49,31.53,26200.0,20.5458,20.5458,20.4937,20.5197,26200.0
2013-06-21 11:00:00,31.51,31.54,31.47,31.47,28700.0,20.5067,20.5263,20.4807,20.4807,28700.0
2013-06-21 11:05:00,31.47,31.47,31.41,31.44,35700.0,20.4807,20.4807,20.4417,20.4612,35700.0
2013-06-21 11:10:00,31.45,31.46,31.34,31.35,25100.0,20.4677,20.4742,20.3961,20.4026,25100.0
2013-06-21 11:15:00,31.34,31.37,31.33,31.35,37400.0,20.3961,20.4156,20.3896,20.4026,37400.0
2013-06-21 11:20:00,31.35,31.35,31.27,31.29,35500.0,20.4026,20.4026,20.3505,20.3636,35500.0
2013-06-21 11:25:00,31.29,31.29,31.16,31.16,62400.0,20.3636,20.3636,20.279,20.279,62400.0
2013-06-21 11:30:00,31.15,31.15,31.03,31.12,78100.0,20.2724,20.2724,20.1943,20.2529,78100.0
2013-06-21 11:35:00,31.12,31.29,31.12,31.28,46400.0,20.2529,20.3636,20.2529,20.357,46400.0
2013-06-21 11:40:00,31.29,31.38,31.28,31.31,43700.0,20.3636,20.4221,20.357,20.3766,43700.0
2013-06-21 11:45:00,31.3,31.37,31.29,31.36,31300.0,20.3701,20.4156,20.3636,20.4091,31300.0
2013-06-21 11:50:00,31.36,31.37,31.31,31.35,28000.0,20.4091,20.4156,20.3766,20.4026,28000.0
2013-06-21 11:55:00,31.35,31.39,31.33,31.35,23400.0,20.4026,20.4286,20.3896,20.4026,23400.0
2013-06-21 12:00:00,31.36,31.44,31.36,31.44,18500.0,20.4091,20.4612,20.4091,20.4612,18500.0
2013-06-21 12:05:00,31.43,31.43,31.38,31.38,22300.0,20.4547,20.4547,20.4221,20.4221,22300.0
2013-06-21 12:10:00,31.37,31.38,31.29,31.29,29600.0,20.4156,20.4221,20.3636,20.3636,29600.0
2013-06-21 12:15:00,31.3,31.31,31.26,31.27,24100.0,20.3701,20.3766,20.344,20.3505,24100.0
2013-06-21 12:20:00,31.26,31.28,31.23,31.25,15400.0,20.344,20.357,20.3245,20.3375,15400.0
2013-06-21 12:25:00,31.24,31.27,31.21,31.21,20700.0,20.331,20.3505,20.3115,20.3115,20700.0
2013-06-21 12:30:00,31.21,31.27,31.21,31.22,20300.0,20.3115,20.3505,20.3115,20.318,20300.0
2013-06-21 12:35:00,31.21,31.25,31.2,31.21,18900.0,20.3115,20.3375,20.305,20.3115,18900.0
2013-06-21 12:40:00,31.22,31.29,31.2,31.29,29000.0,20.318,20.3636,20.305,20.3636,29000.0
2013-06-21 12:45:00,31.27,31.4,31.27,31.38,16700.0,20.3505,20.4351,20.3505,20.4221,16700.0
2013-06-21 12:50:00,31.37,31.38,31.34,31.37,19800.0,20.4156,20.4221,20.3961,20.4156,19800.0
2013-06-21 12:55:00,31.37,31.54,31.37,31.54,36500.0,20.4156,20.5263,20.4156,20.5263,36500.0
2013-06-21 13:00:00,31.55,31.57,31.45,31.47,35400.0,20.5328,20.5458,20.4677,20.4807,35400.0
2013-06-21 13:05:00,31.47,31.5,31.46,31.48,27900.0,20.4807,20.5002,20.4742,20.4872,27900.0
2013-06-21 13:10:00,31.48,31.54,31.48,31.51,11100.0,20.4872,20.5263,20.4872,20.5067,11100.0
2013-06-21 13:15:00,31.52,31.59,31.52,31.56,16800.0,20.5132,20.5588,20.5132,20.5393,16800.0
2013-06-21 13:20:00,31.55,31.56,31.5,31.5,19200.0,20.5328,20.5393,20.5002,20.5002,19200.0
2013-06-21 13:25:00,31.5,31.51,31.46,31.49,17300.0,20.5002,20.5067,20.4742,20.4937,17300.0
2013-06-21 13:30:00,31.49,31.53,31.48,31.53,26400.0,20.4937,20.5197,20.4872,20.5197,26400.0
2013-06-21 13:35:00,31.53,31.54,31.51,31.54,23100.0,20.5197,20.5263,20.5067,20.5263,23100.0
2013-06-21 13:40:00,31.54,31.56,31.52,31.53,22900.0,20.5263,20.5393,20.5132,20.5197,22900.0
2013-06-21 13:45:00,31.53,31.54,31.5,31.51,11700.0,20.5197,20.5263,20.5002,20.5067,11700.0
2013-06-21 13:50:00,31.51,31.52,31.49,31.49,15400.0,20.5067,20.5132,20.4937,20.4937,15400.0
2013-06-21 13:55:00,31.49,31.5,31.45,31.47,21700.0,20.4937,20.5002,20.4677,20.4807,21700.0
2013-06-21 14:00:00,31.46,31.46,31.44,31.44,17200.0,20.4742,20.4742,20.4612,20.4612,17200.0
2013-06-21 14:05:00,31.43,31.43,31.41,31.42,20300.0,20.4547,20.4547,20.4417,20.4482,20300.0
2013-06-21 14:10:00,31.42,31.49,31.42,31.49,14900.0,20.4482,20.4937,20.4482,20.4937,14900.0
2013-06-21 14:15:00,31.49,31.55,31.48,31.54,19300.0,20.4937,20.5328,20.4872,20.5263,19300.0
2013-06-21 14:20:00,31.54,31.54,31.49,31.5,16300.0,20.5263,20.5263,20.4937,20.5002,16300.0
2013-06-21 14:25:00,31.5,31.56,31.5,31.56,15100.0,20.5002,20.5393,20.5002,20.5393,15100.0
2013-06-21 14:30:00,31.55,31.59,31.55,31.58,14000.0,20.5328,20.5588,20.5328,20.5523,14000.0
2013-06-21 14:35:00,31.59,31.6,31.55,31.58,21100.0,20.5588,20.5653,20.5328,20.5523,21100.0
2013-06-21 14:40:00,31.59,31.59,31.55,31.56,16800.0,20.5588,20.5588,20.5328,20.5393,16800.0
2013-06-21 14:45:00,31.56,31.58,31.55,31.57,16100.0,20.5393,20.5523,20.5328,20.5458,16100.0
2013-06-21 14:50:00,31.57,31.59,31.56,31.58,19000.0,20.5458,20.5588,20.5393,20.5523,19000.0
2013-06-21 14:55:00,31.57,31.63,31.55,31.63,22300.0,20.5458,20.5848,20.5328,20.5848,22300.0
2013-06-21 15:00:00,31.63,31.64,31.59,31.6,13500.0,20.5848,20.5913,20.5588,20.5653,13500.0
2013-06-21 15:05:00,31.6,31.72,31.6,31.69,49800.0,20.5653,20.6434,20.5653,20.6239,49800.0
2013-06-21 15:10:00,31.69,31.76,31.68,31.69,36900.0,20.6239,20.6694,20.6174,20.6239,36900.0
2013-06-21 15:15:00,31.69,31.71,31.62,31.62,26800.0,20.6239,20.6369,20.5783,20.5783,26800.0
2013-06-21 15:20:00,31.62,31.64,31.62,31.63,25100.0,20.5783,20.5913,20.5783,20.5848,25100.0
2013-06-21 15:25:00,31.64,31.7,31.63,31.7,32200.0,20.5913,20.6304,20.5848,20.6304,32200.0
2013-06-21 15:30:00,31.71,31.71,31.67,31.67,30300.0,20.6369,20.6369,20.6109,20.6109,30300.0
2013-06-21 15:35:00,31.66,31.69,31.66,31.67,28300.0,20.6044,20.6239,20.6044,20.6109,28300.0
2013-06-21 15:40:00,31.66,31.67,31.58,31.64,63100.0,20.6044,20.6109,20.5523,20.5913,63100.0
2013-06-21 15:45:00,31.65,31.68,31.58,31.67,115700.0,20.5978,20.6174,20.5523,20.6109,115700.0
2013-06-21 15:50:00,31.67,31.68,31.63,31.65,84200.0,20.6109,20.6174,20.5848,20.5978,84200.0
2013-06-21 15:55:00,31.65,31.71,31.65,31.67,408600.0,20.5978,20.6369,20.5978,20.6109,408600.0
2013-06-24 09:30:00,31.43,31.47,31.29,31.31,48300.0,20.4547,20.4807,20.3636,20.3766,48300.0
2013-06-24 09:35:00,31.33,31.35,31.1,31.17,40600.0,20.3896,20.4026,20.2399,20.2855,40600.0
2013-06-24 09:40:00,31.17,31.24,31.17,31.2,45600.0,20.2855,20.331,20.2855,20.305,45600.0
2013-06-24 09:45:00,31.2,31.39,31.16,31.38,36200.0,20.305,20.4286,20.279,20.4221,36200.0
2013-06-24 09:50:00,31.39,31.43,31.36,31.4,46100.0,20.4286,20.4547,20.4091,20.4351,46100.0
2013-06-24 09:55:00,31.39,31.41,31.26,31.39,40400.0,20.4286,20.4417,20.344,20.4286,40400.0
2013-06-24 10:00:00,31.38,31.41,31.32,31.4,51600.0,20.4221,20.4417,20.3831,20.4351,51600.0
2013-06-24 10:05:00,31.4,31.54,31.4,31.52,24400.0,20.4351,20.5263,20.4351,20.5132,24400.0
2013-06-24 10:10:00,31.53,31.56,31.45,31.46,17800.0,20.5197,20.5393,20.4677,20.4742,17800.0
2013-06-24 10:15:00,31.45,31.51,31.43,31.51,24600.0,20.4677,20.5067,20.4547,20.5067,24600.0
2013-06-24 10:20:00,31.51,31.51,31.38,31.38,22300.0,20.5067,20.5067,20.4221,20.4221,22300.0
2013-06-24 10:25:00,31.37,31.37,31.3,31.3,43000.0,20.4156,20.4156,20.3701,20.3701,43000.0
2013-06-24 10:30:00,31.29,31.34,31.24,31.27,44800.0,20.3636,20.3961,20.331,20.3505,44800.0
2013-06-24 10:35:00,31.28,31.42,31.28,31.4,25900.0,20.357,20.4482,20.357,20.4351,25900.0
2013-06-24 10:40:00,31.4,31.45,31.39,31.45,24500.0,20.4351,20.4677,20.4286,20.4677,24500.0
2013-06-24 10:45:00,31.46,31.46,31.38,31.43,19100.0,20.4742,20.4742,20.4221,20.4547,19100.0
2013-06-24 10:50:00,31.44,31.52,31.44,31.5,24200.0,20.4612,20.5132,20.4612,20.5002,24200.0
2013-06-24 10:55:00,31.5,31.51,31.48,31.49,24900.0,20.5002,20.5067,20.4872,20.4937,24900.0
2013-06-24 11:00:00,31.48,31.54,31.48,31.54,31900.0,20.4872,20.5263,20.4872,20.5263,31900.0
2013-06-24 11:05:00,31.52,31.58,31.52,31.57,26200.0,20.5132,20.5523,20.5132,20.5458,26200.0
2013-06-24 11:10:00,31.58,31.63,31.57,31.6,83800.0,20.5523,20.5848,20.5458,20.5653,83800.0
2013-06-24 11:15:00,31.6,31.6,31.54,31.55,76300.0,20.5653,20.5653,20.5263,20.5328,76300.0
2013-06-24 11:20:00,31.55,31.56,31.45,31.48,29400.0,20.5328,20.5393,20.4677,20.4872,29400.0
2013-06-24 11:25:00,31.48,31.51,31.48,31.48,24600.0,20.4872,20.5067,20.4872,20.4872,24600.0
2013-06-24 11:30:00,31.49,31.59,31.49,31.56,33400.0,20.4937,20.5588,20.4937,20.5393,33400.0
2013-06-24 11:35:00,31.56,31.56,31.51,31.51,16300.0,20.5393,20.5393,20.5067,20.5067,16300.0
2013-06-24 11:40:00,31.5,31.6,31.49,31.55,25100.0,20.5002,20.5653,20.4937,20.5328,25100.0
2013-06-24 11:45:00,31.55,31.55,31.5,31.52,15100.0,20.5328,20.5328,20.5002,20.5132,15100.0
2013-06-24 11:50:00,31.52,31.61,31.52,31.6,14300.0,20.5132,20.5718,20.5132,20.5653,14300.0
2013-06-24 11:55:00,31.6,31.67,31.58,31.65,21400.0,20.5653,20.6109,20.5523,20.5978,21400.0
2013-06-24 12:00:00,31.65,31.69,31.6,31.6,22000.0,20.5978,20.6239,20.5653,20.5653,22000.0
2013-06-24 12:05:00,31.59,31.62,31.57,31.58,13800.0,20.5588,20.5783,20.5458,20.5523,13800.0
2013-06-24 12:10:00,31.57,31.6,31.55,31.59,7600.0,20.5458,20.5653,20.5328,20.5588,7600.0
2013-06-24 12:15:00,31.57,31.61,31.57,31.59,11700.0,20.5458,20.5718,20.5458,20.5588,11700.0
2013-06-24 12:20:00,31.57,31.58,31.54,31.56,15500.0,20.5458,20.5523,20.5263,20.5393,15500.0
2013-06-24 12:25:00,31.55,31.63,31.55,31.6,21000.0,20.5328,20.5848,20.5328,20.5653,21000.0
2013-06-24 12:30:00,31.61,31.66,31.61,31.64,22300.0,20.5718,20.6044,20.5718,20.5913,22300.0
2013-06-24 12:35:00,31.64,31.65,31.59,31.6,14300.0,20.5913,20.5978,20.5588,20.5653,14300.0
2013-06-24 12:40:00,31.59,31.65,31.59,31.63,19100.0,20.5588,20.5978,20.5588,20.5848,19100.0
2013-06-24 12:45:00,31.64,31.66,31.59,31.59,17200.0,20.5913,20.6044,20.5588,20.5588,17200.0
2013-06-24 12:50:00,31.59,31.59,31.54,31.57,15300.0,20.5588,20.5588,20.5263,20.5458,15300.0
2013-06-24 12:55:00,31.56,31.63,31.55,31.63,15500.0,20.5393,20.5848,20.5328,20.5848,15500.0
2013-06-24 13:00:00,31.63,31.63,31.61,31.62,6900.0,20.5848,20.5848,20.5718,20.5783,6900.0
2013-06-24 13:05:00,31.62,31.62,31.57,31.58,11700.0,20.5783,20.5783,20.5458,20.5523,11700.0
2013-06-24 13:10:00,31.58,31.72,31.58,31.72,22900.0,20.5523,20.6434,20.5523,20.6434,22900.0
2013-06-24 13:15:00,31.71,31.74,31.68,31.73,17200.0,20.6369,20.6564,20.6174,20.6499,17200.0
2013-06-24 13:20:00,31.73,31.77,31.73,31.77,32900.0,20.6499,20.6759,20.6499,20.6759,32900.0
2013-06-24 13:25:00,31.76,31.82,31.72,31.81,80800.0,20.6694,20.7085,20.6434,20.702,80800.0
2013-06-24 13:30:00,31.82,31.83,31.77,31.78,30600.0,20.7085,20.715,20.6759,20.6824,30600.0
2013-06-24 13:35:00,31.78,31.81,31.77,31.81,25200.0,20.6824,20.702,20.6759,20.702,25200.0
2013-06-24 13:40:00,31.81,31.86,31.81,31.86,45900.0,20.702,20.7345,20.702,20.7345,45900.0
2013-06-24 13:45:00,31.86,31.88,31.77,31.8,28400.0,20.7345,20.7475,20.6759,20.6955,28400.0
2013-06-24 13:50:00,31.8,31.81,31.76,31.78,54600.0,20.6955,20.702,20.6694,20.6824,54600.0
2013-06-24 13:55:00,31.78,31.89,31.77,31.88,36400.0,20.6824,20.754,20.6759,20.7475,36400.0
2013-06-24 14:00:00,31.88,31.88,31.8,31.84,35700.0,20.7475,20.7475,20.6955,20.7215,35700.0
2013-06-24 14:05:00,31.85,31.96,31.85,31.95,60500.0,20.728,20.7996,20.728,20.7931,60500.0
2013-06-24 14:10:00,31.96,32.04,31.95,32.03,89300.0,20.7996,20.8517,20.7931,20.8451,89300.0
2013-06-24 14:15:00,32.03,32.05,32.0,32.05,23100.0,20.8451,20.8582,20.8256,20.8582,23100.0
2013-06-24 14:20:00,32.05,32.13,32.05,32.1,95300.0,20.8582,20.9102,20.8582,20.8907,95300.0
2013-06-24 14:25:00,32.1,32.11,32.07,32.08,35100.0,20.8907,20.8972,20.8712,20.8777,35100.0
2013-06-24 14:30:00,32.09,32.11,32.08,32.1,24300.0,20.8842,20.8972,20.8777,20.8907,24300.0
2013-06-24 14:35:00,32.1,32.13,32.07,32.13,31900.0,20.8907,20.9102,20.8712,20.9102,31900.0
2013-06-24 14:40:00,32.13,32.13,32.06,32.06,23500.0,20.9102,20.9102,20.8647,20.8647,23500.0
2013-06-24 14:45:00,32.07,32.07,32.04,32.04,45300.0,20.8712,20.8712,20.8517,20.8517,45300.0
2013-06-24 14:50:00,32.05,32.07,31.98,31.99,35000.0,20.8582,20.8712,20.8126,20.8191,35000.0
2013-06-24 14:55:00,31.98,32.0,31.91,31.95,25900.0,20.8126,20.8256,20.7671,20.7931,25900.0
2013-06-24 15:00:00,31.95,32.04,31.93,32.01,23000.0,20.7931,20.8517,20.7801,20.8321,23000.0
2013-06-24 15:05:00,32.01,32.05,32.0,32.01,26400.0,20.8321,20.8582,20.8256,20.8321,26400.0
2013-06-24 15:10:00,32.0,32.03,31.96,31.96,27200.0,20.8256,20.8451,20.7996,20.7996,27200.0
2013-06-24 15:15:00,31.96,31.96,31.86,31.9,25800.0,20.7996,20.7996,20.7345,20.7605,25800.0
2013-06-24 15:20:00,31.9,32.0,31.9,31.97,26400.0,20.7605,20.8256,20.7605,20.8061,26400.0
2013-06-24 15:25:00,31.97,32.0,31.96,31.97,46600.0,20.8061,20.8256,20.7996,20.8061,46600.0
2013-06-24 15:30:00,31.98,32.03,31.96,31.96,25700.0,20.8126,20.8451,20.7996,20.7996,25700.0
2013-06-24 15:35:00,31.95,32.03,31.95,32.03,16300.0,20.7931,20.8451,20.7931,20.8451,16300.0
2013-06-24 15:40:00,32.03,32.03,31.96,31.98,58200.0,20.8451,20.8451,20.7996,20.8126,58200.0
2013-06-24 15:45:00,31.98,32.01,31.89,31.92,73800.0,20.8126,20.8321,20.754,20.7736,73800.0
2013-06-24 15:50:00,31.92,32.01,31.91,31.98,89400.0,20.7736,20.8321,20.7671,20.8126,89400.0
2013-06-24 15:55:00,31.97,31.97,31.82,31.85,171600.0,20.8061,20.8061,20.7085,20.728,171600.0
2013-06-25 09:30:00,32.08,32.13,32.02,32.02,47900.0,20.8777,20.9102,20.8386,20.8386,47900.0
2013-06-25 09:35:00,32.02,32.03,31.8,31.86,13400.0,20.8386,20.8451,20.6955,20.7345,13400.0
2013-06-25 09:40:00,31.86,31.97,31.85,31.96,12900.0,20.7345,20.8061,20.728,20.7996,12900.0
2013-06-25 09:45:00,31.97,31.97,31.87,31.93,27000.0,20.8061,20.8061,20.741,20.7801,27000.0
2013-06-25 09:50:00,31.94,31.97,31.9,31.93,21700.0,20.7866,20.8061,20.7605,20.7801,21700.0
2013-06-25 09:55:00,31.93,31.94,31.83,31.86,26100.0,20.7801,20.7866,20.715,20.7345,26100.0
2013-06-25 10:00:00,31.88,31.97,31.83,31.92,39400.0,20.7475,20.8061,20.715,20.7736,39400.0
2013-06-25 10:05:00,31.91,31.91,31.78,31.9,37400.0,20.7671,20.7671,20.6824,20.7605,37400.0
2013-06-25 10:10:00,31.9,32.05,31.89,31.98,44800.0,20.7605,20.8582,20.754,20.8126,44800.0
2013-06-25 10:15:00,31.98,32.0,31.81,31.86,21100.0,20.8126,20.8256,20.702,20.7345,21100.0
2013-06-25 10:20:00,31.86,32.05,31.86,32.03,34700.0,20.7345,20.8582,20.7345,20.8451,34700.0
2013-06-25 10:25:00,32.03,32.05,31.97,32.0,23700.0,20.8451,20.8582,20.8061,20.8256,23700.0
2013-06-25 10:30:00,32.0,32.01,31.94,32.01,14500.0,20.8256,20.8321,20.7866,20.8321,14500.0
2013-06-25 10:35:00,32.01,32.01,31.94,32.0,17200.0,20.8321,20.8321,20.7866,20.8256,17200.0
2013-06-25 10:40:00,32.0,32.1,31.99,32.1,16600.0,20.8256,20.8907,20.8191,20.8907,16600.0
2013-06-25 10:45:00,32.09,32.15,32.09,32.15,23000.0,20.8842,20.9232,20.8842,20.9232,23000.0
2013-06-25 10:50:00,32.14,32.23,32.12,32.23,23600.0,20.9167,20.9753,20.9037,20.9753,23600.0
2013-06-25 10:55:00,32.24,32.28,32.23,32.26,21000.0,20.9818,21.0078,20.9753,20.9948,21000.0
2013-06-25 11:00:00,32.25,32.25,32.17,32.19,35400.0,20.9883,20.9883,20.9363,20.9493,35400.0
2013-06-25 11:05:00,32.18,32.23,32.14,32.23,25400.0,20.9428,20.9753,20.9167,20.9753,25400.0
2013-06-25 11:10:00,32.22,32.22,32.14,32.17,20700.0,20.9688,20.9688,20.9167,20.9363,20700.0
2013-06-25 11:15:00,32.16,32.2,32.16,32.19,12300.0,20.9298,20.9558,20.9298,20.9493,12300.0
2013-06-25 11:20:00,32.2,32.2,32.16,32.16,13700.0,20.9558,20.9558,20.9298,20.9298,13700.0
2013-06-25 11:25:00,32.15,32.15,32.11,32.14,10100.0,20.9232,20.9232,20.8972,20.9167,10100.0
2013-06-25 11:30:00,32.14,32.2,32.14,32.16,12600.0,20.9167,20.9558,20.9167,20.9298,12600.0
2013-06-25 11:35:00,32.17,32.18,32.12,32.13,9800.0,20.9363,20.9428,20.9037,20.9102,9800.0
2013-06-25 11:40:00,32.13,32.16,32.07,32.08,13500.0,20.9102,20.9298,20.8712,20.8777,13500.0
2013-06-25 11:45:00,32.09,32.09,32.04,32.08,9700.0,20.8842,20.8842,20.8517,20.8777,9700.0
2013-06-25 11:50:00,32.07,32.14,32.07,32.13,7700.0,20.8712,20.9167,20.8712,20.9102,7700.0
2013-06-25 11:55:00,32.13,32.2,32.13,32.19,8400.0,20.9102,20.9558,20.9102,20.9493,8400.0
2013-06-25 12:00:00,32.19,32.25,32.19,32.24,12200.0,20.9493,20.9883,20.9493,20.9818,12200.0
2013-06-25 12:05:00,32.24,32.28,32.24,32.28,17100.0,20.9818,21.0078,20.9818,21.0078,17100.0
2013-06-25 12:10:00,32.28,32.3,32.27,32.29,12800.0,21.0078,21.0209,21.0013,21.0144,12800.0
2013-06-25 12:15:00,32.3,32.34,32.29,32.34,8000.0,21.0209,21.0469,21.0144,21.0469,8000.0
2013-06-25 12:20:00,32.33,32.39,32.33,32.39,21800.0,21.0404,21.0794,21.0404,21.0794,21800.0
2013-06-25 12:25:00,32.38,32.38,32.32,32.35,45800.0,21.0729,21.0729,21.0339,21.0534,45800.0
2013-06-25 12:30:00,32.35,32.39,32.33,32.39,31100.0,21.0534,21.0794,21.0404,21.0794,31100.0
2013-06-25 12:35:00,32.39,32.4,32.37,32.38,23600.0,21.0794,21.0859,21.0664,21.0729,23600.0
2013-06-25 12:40:00,32.38,32.4,32.37,32.39,22600.0,21.0729,21.0859,21.0664,21.0794,22600.0
2013-06-25 12:45:00,32.4,32.41,32.39,32.41,19400.0,21.0859,21.0925,21.0794,21.0925,19400.0
2013-06-25 12:50:00,32.41,32.43,32.4,32.43,12100.0,21.0925,21.1055,21.0859,21.1055,12100.0
2013-06-25 12:55:00,32.43,32.43,32.35,32.37,24600.0,21.1055,21.1055,21.0534,21.0664,24600.0
2013-06-25 13:00:00,32.37,32.41,32.36,32.41,15100.0,21.0664,21.0925,21.0599,21.0925,15100.0
2013-06-25 13:05:00,32.41,32.41,32.35,32.35,35800.0,21.0925,21.0925,21.0534,21.0534,35800.0
2013-06-25 13:10:00,32.35,32.36,32.32,32.35,11900.0,21.0534,21.0599,21.0339,21.0534,11900.0
2013-06-25 13:15:00,32.36,32.37,32.34,32.35,13800.0,21.0599,21.0664,21.0469,21.0534,13800.0
2013-06-25 13:20:00,32.34,32.34,32.3,32.33,12800.0,21.0469,21.0469,21.0209,21.0404,12800.0
2013-06-25 13:25:00,32.33,32.34,32.29,32.3,14300.0,21.0404,21.0469,21.0144,21.0209,14300.0
2013-06-25 13:30:00,32.3,32.31,32.26,32.26,18000.0,21.0209,21.0274,20.9948,20.9948,18000.0
2013-06-25 13:35:00,32.27,32.3,32.26,32.3,6800.0,21.0013,21.0209,20.9948,21.0209,6800.0
2013-06-25 13:40:00,32.29,32.32,32.27,32.31,17800.0,21.0144,21.0339,21.0013,21.0274,17800.0
2013-06-25 13:45:00,32.3,32.33,32.3,32.33,5700.0,21.0209,21.0404,21.0209,21.0404,5700.0
2013-06-25 13:50:00,32.32,32.33,32.32,32.33,24600.0,21.0339,21.0404,21.0339,21.0404,24600.0
2013-06-25 13:55:00,32.32,32.33,32.32,32.33,33400.0,21.0339,21.0404,21.0339,21.0404,33400.0
2013-06-25 14:00:00,32.32,32.37,32.32,32.35,49700.0,21.0339,21.0664,21.0339,21.0534,49700.0
2013-06-25 14:05:00,32.34,32.37,32.34,32.36,26600.0,21.0469,21.0664,21.0469,21.0599,26600.0
2013-06-25 14:10:00,32.36,32.37,32.34,32.37,21100.0,21.0599,21.0664,21.0469,21.0664,21100.0
2013-06-25 14:15:00,32.38,32.4,32.37,32.39,16200.0,21.0729,21.0859,21.0664,21.0794,16200.0
2013-06-25 14:20:00,32.38,32.38,32.26,32.29,27900.0,21.0729,21.0729,20.9948,21.0144,27900.0
2013-06-25 14:25:00,32.3,32.33,32.29,32.33,15200.0,21.0209,21.0404,21.0144,21.0404,15200.0
2013-06-25 14:30:00,32.32,32.35,32.32,32.35,28600.0,21.0339,21.0534,21.0339,21.0534,28600.0
2013-06-25 14:35:00,32.35,32.41,32.35,32.38,27000.0,21.0534,21.0925,21.0534,21.0729,27000.0
2013-06-25 14:40:00,32.38,32.38,32.26,32.26,21900.0,21.0729,21.0729,20.9948,20.9948,21900.0
2013-06-25 14:45:00,32.26,32.28,32.25,32.28,23000.0,20.9948,21.0078,20.9883,21.0078,23000.0
2013-06-25 14:50:00,32.29,32.33,32.29,32.32,11500.0,21.0144,21.0404,21.0144,21.0339,11500.0
2013-06-25 14:55:00,32.32,32.32,32.21,32.21,27200.0,21.0339,21.0339,20.9623,20.9623,27200.0
2013-06-25 15:00:00,32.21,32.26,32.2,32.25,27500.0,20.9623,20.9948,20.9558,20.9883,27500.0
2013-06-25 15:05:00,32.26,32.34,32.25,32.34,27700.0,20.9948,21.0469,20.9883,21.0469,27700.0
2013-06-25 15:10:00,32.34,32.36,32.31,32.31,29400.0,21.0469,21.0599,21.0274,21.0274,29400.0
2013-06-25 15:15:00,32.31,32.31,32.23,32.23,34100.0,21.0274,21.0274,20.9753,20.9753,34100.0
2013-06-25 15:20:00,32.22,32.28,32.22,32.27,33100.0,20.9688,21.0078,20.9688,21.0013,33100.0
2013-06-25 15:25:00,32.28,32.29,32.26,32.29,35200.0,21.0078,21.0144,20.9948,21.0144,35200.0
2013-06-25 15:30:00,32.29,32.33,32.28,32.33,33000.0,21.0144,21.0404,21.0078,21.0404,33000.0
2013-06-25 15:35:00,32.33,32.37,32.32,32.35,41100.0,21.0404,21.0664,21.0339,21.0534,41100.0
2013-06-25 15:40:00,32.34,32.35,32.29,32.29,69200.0,21.0469,21.0534,21.0144,21.0144,69200.0
2013-06-25 15:45:00,32.29,32.29,32.23,32.25,102800.0,21.0144,21.0144,20.9753,20.9883,102800.0
2013-06-25 15:50:00,32.24,32.28,32.24,32.27,49900.0,20.9818,21.0078,20.9818,21.0013,49900.0
2013-06-25 15:55:00,32.27,32.3,32.27,32.27,152400.0,21.0013,21.0209,21.0013,21.0013,152400.0
2013-06-26 09:30:00,32.49,32.63,32.48,32.61,49100.0,21.1445,21.2356,21.138,21.2226,49100.0
2013-06-26 09:35:00,32.59,32.82,32.59,32.79,51100.0,21.2096,21.3593,21.2096,21.3398,51100.0
2013-06-26 09:40:00,32.79,32.8,32.66,32.73,79100.0,21.3398,21.3463,21.2552,21.3007,79100.0
2013-06-26 09:45:00,32.73,32.8,32.67,32.74,78500.0,21.3007,21.3463,21.2617,21.3072,78500.0
2013-06-26 09:50:00,32.75,32.79,32.68,32.71,23600.0,21.3137,21.3398,21.2682,21.2877,23600.0
2013-06-26 09:55:00,32.72,32.72,32.59,32.62,64600.0,21.2942,21.2942,21.2096,21.2291,64600.0
2013-06-26 10:00:00,32.63,32.65,32.56,32.6,23800.0,21.2356,21.2486,21.1901,21.2161,23800.0
2013-06-26 10:05:00,32.58,32.65,32.57,32.65,32300.0,21.2031,21.2486,21.1966,21.2486,32300.0
2013-06-26 10:10:00,32.62,32.64,32.56,32.59,37100.0,21.2291,21.2421,21.1901,21.2096,37100.0
2013-06-26 10:15:00,32.6,32.62,32.54,32.6,17700.0,21.2161,21.2291,21.1771,21.2161,17700.0
2013-06-26 10:20:00,32.6,32.62,32.56,32.6,19100.0,21.2161,21.2291,21.1901,21.2161,19100.0
2013-06-26 10:25:00,32.59,32.62,32.56,32.59,23000.0,21.2096,21.2291,21.1901,21.2096,23000.0
2013-06-26 10:30:00,32.58,32.59,32.5,32.5,16800.0,21.2031,21.2096,21.151,21.151,16800.0
2013-06-26 10:35:00,32.51,32.56,32.51,32.55,17900.0,21.1575,21.1901,21.1575,21.1836,17900.0
2013-06-26 10:40:00,32.54,32.6,32.54,32.58,10800.0,21.1771,21.2161,21.1771,21.2031,10800.0
2013-06-26 10:45:00,32.57,32.58,32.54,32.54,11000.0,21.1966,21.2031,21.1771,21.1771,11000.0
2013-06-26 10:50:00,32.54,32.58,32.54,32.57,5800.0,21.1771,21.2031,21.1771,21.1966,5800.0
2013-06-26 10:55:00,32.56,32.56,32.5,32.5,13000.0,21.1901,21.1901,21.151,21.151,13000.0
2013-06-26 11:00:00,32.5,32.51,32.44,32.46,12600.0,21.151,21.1575,21.112,21.125,12600.0
2013-06-26 11:05:00,32.46,32.48,32.41,32.48,13300.0,21.125,21.138,21.0925,21.138,13300.0
2013-06-26 11:10:00,32.47,32.54,32.46,32.54,11100.0,21.1315,21.1771,21.125,21.1771,11100.0
2013-06-26 11:15:00,32.54,32.6,32.53,32.53,11200.0,21.1771,21.2161,21.1705,21.1705,11200.0
2013-06-26 11:20:00,32.54,32.54,32.47,32.48,59700.0,21.1771,21.1771,21.1315,21.138,59700.0
2013-06-26 11:25:00,32.48,32.51,32.43,32.5,18500.0,21.138,21.1575,21.1055,21.151,18500.0
2013-06-26 11:30:00,32.5,32.55,32.49,32.54,9000.0,21.151,21.1836,21.1445,21.1771,9000.0
2013-06-26 11:35:00,32.56,32.58,32.48,32.49,11400.0,21.1901,21.2031,21.138,21.1445,11400.0
2013-06-26 11:40:00,32.51,32.52,32.5,32.5,9800.0,21.1575,21.164,21.151,21.151,9800.0
2013-06-26 11:45:00,32.5,32.55,32.5,32.54,6900.0,21.151,21.1836,21.151,21.1771,6900.0
2013-06-26 11:50:00,32.55,32.57,32.54,32.57,7700.0,21.1836,21.1966,21.1771,21.1966,7700.0
2013-06-26 11:55:00,32.56,32.61,32.56,32.58,17200.0,21.1901,21.2226,21.1901,21.2031,17200.0
2013-06-26 12:00:00,32.58,32.67,32.57,32.66,14600.0,21.2031,21.2617,21.1966,21.2552,14600.0
2013-06-26 12:05:00,32.67,32.67,32.6,32.63,17300.0,21.2617,21.2617,21.2161,21.2356,17300.0
2013-06-26 12:10:00,32.63,32.64,32.61,32.62,16500.0,21.2356,21.2421,21.2226,21.2291,16500.0
2013-06-26 12:15:00,32.63,32.64,32.59,32.59,13600.0,21.2356,21.2421,21.2096,21.2096,13600.0
2013-06-26 12:20:00,32.59,32.6,32.54,32.54,12800.0,21.2096,21.2161,21.1771,21.1771,12800.0
2013-06-26 12:25:00,32.53,32.55,32.52,32.55,9100.0,21.1705,21.1836,21.164,21.1836,9100.0
2013-06-26 12:30:00,32.55,32.56,32.51,32.51,10500.0,21.1836,21.1901,21.1575,21.1575,10500.0
2013-06-26 12:35:00,32.51,32.52,32.49,32.51,15700.0,21.1575,21.164,21.1445,21.1575,15700.0
2013-06-26 12:40:00,32.51,32.57,32.51,32.55,19600.0,21.1575,21.1966,21.1575,21.1836,19600.0
2013-06-26 12:45:00,32.55,32.56,32.51,32.51,7500.0,21.1836,21.1901,21.1575,21.1575,7500.0
2013-06-26 12:50:00,32.51,32.51,32.47,32.48,13800.0,21.1575,21.1575,21.1315,21.138,13800.0
2013-06-26 12:55:00,32.48,32.48,32.43,32.48,16500.0,21.138,21.138,21.1055,21.138,16500.0
2013-06-26 13:00:00,32.49,32.53,32.49,32.49,21300.0,21.1445,21.1705,21.1445,21.1445,21300.0
2013-06-26 13:05:00,32.5,32.54,32.5,32.53,16200.0,21.151,21.1771,21.151,21.1705,16200.0
2013-06-26 13:10:00,32.53,32.61,32.53,32.61,12000.0,21.1705,21.2226,21.1705,21.2226,12000.0
2013-06-26 13:15:00,32.61,32.65,32.61,32.61,28100.0,21.2226,21.2486,21.2226,21.2226,28100.0
2013-06-26 13:20:00,32.62,32.65,32.61,32.63,28500.0,21.2291,21.2486,21.2226,21.2356,28500.0
2013-06-26 13:25:00,32.64,32.72,32.63,32.72,37400.0,21.2421,21.2942,21.2356,21.2942,37400.0
2013-06-26 13:30:00,32.72,32.73,32.65,32.67,31100.0,21.2942,21.3007,21.2486,21.2617,31100.0
2013-06-26 13:35:00,32.67,32.73,32.67,32.7,20500.0,21.2617,21.3007,21.2617,21.2812,20500.0
2013-06-26 13:40:00,32.7,32.71,32.65,32.66,19000.0,21.2812,21.2877,21.2486,21.2552,19000.0
2013-06-26 13:45:00,32.67,32.7,32.67,32.67,11300.0,21.2617,21.2812,21.2617,21.2617,11300.0
2013-06-26 13:50:00,32.67,32.68,32.65,32.67,21900.0,21.2617,21.2682,21.2486,21.2617,21900.0
2013-06-26 13:55:00,32.67,32.69,32.66,32.69,10000.0,21.2617,21.2747,21.2552,21.2747,10000.0
2013-06-26 14:00:00,32.69,32.71,32.68,32.7,22500.0,21.2747,21.2877,21.2682,21.2812,22500.0
2013-06-26 14:05:00,32.7,32.72,32.69,32.71,19100.0,21.2812,21.2942,21.2747,21.2877,19100.0
2013-06-26 14:10:00,32.72,32.72,32.71,32.71,12400.0,21.2942,21.2942,21.2877,21.2877,12400.0
2013-06-26 14:15:00,32.72,32.72,32.69,32.71,21400.0,21.2942,21.2942,21.2747,21.2877,21400.0
2013-06-26 14:20:00,32.71,32.72,32.7,32.71,23800.0,21.2877,21.2942,21.2812,21.2877,23800.0
2013-06-26 14:25:00,32.71,32.73,32.71,32.71,16900.0,21.2877,21.3007,21.2877,21.2877,16900.0
2013-06-26 14:30:00,32.71,32.73,32.71,32.72,23000.0,21.2877,21.3007,21.2877,21.2942,23000.0
2013-06-26 14:35:00,32.72,32.73,32.7,32.73,23500.0,21.2942,21.3007,21.2812,21.3007,23500.0
2013-06-26 14:40:00,32.73,32.75,32.73,32.75,9900.0,21.3007,21.3137,21.3007,21.3137,9900.0
2013-06-26 14:45:00,32.74,32.77,32.74,32.77,39000.0,21.3072,21.3267,21.3072,21.3267,39000.0
2013-06-26 14:50:00,32.77,32.8,32.76,32.79,45400.0,21.3267,21.3463,21.3202,21.3398,45400.0
2013-06-26 14:55:00,32.79,32.83,32.79,32.83,19400.0,21.3398,21.3658,21.3398,21.3658,19400.0
2013-06-26 15:00:00,32.83,32.91,32.82,32.88,79300.0,21.3658,21.4179,21.3593,21.3983,79300.0
2013-06-26 15:05:00,32.89,32.91,32.87,32.9,53900.0,21.4048,21.4179,21.3918,21.4113,53900.0
2013-06-26 15:10:00,32.89,32.9,32.88,32.89,37300.0,21.4048,21.4113,21.3983,21.4048,37300.0
2013-06-26 15:15:00,32.89,32.94,32.89,32.94,73100.0,21.4048,21.4374,21.4048,21.4374,73100.0
2013-06-26 15:20:00,32.94,32.97,32.93,32.97,54600.0,21.4374,21.4569,21.4309,21.4569,54600.0
2013-06-26 15:25:00,32.97,32.98,32.96,32.98,42800.0,21.4569,21.4634,21.4504,21.4634,42800.0
2013-06-26 15:30:00,32.98,32.99,32.9,32.9,73400.0,21.4634,21.4699,21.4113,21.4113,73400.0
2013-06-26 15:35:00,32.9,32.9,32.84,32.87,61800.0,21.4113,21.4113,21.3723,21.3918,61800.0
2013-06-26 15:40:00,32.87,32.91,32.87,32.91,56600.0,21.3918,21.4179,21.3918,21.4179,56600.0
2013-06-26 15:45:00,32.9,32.98,32.9,32.98,149100.0,21.4113,21.4634,21.4113,21.4634,149100.0
2013-06-26 15:50:00,32.98,33.0,32.97,33.0,101100.0,21.4634,21.4764,21.4569,21.4764,101100.0
2013-06-26 15:55:00,32.99,33.0,32.88,32.91,236100.0,21.4699,21.4764,21.3983,21.4179,236100.0
2013-06-27 09:30:00,33.01,33.06,33.0,33.01,27200.0,21.4829,21.5155,21.4764,21.4829,27200.0
2013-06-27 09:35:00,33.01,33.11,33.01,33.07,14700.0,21.4829,21.548,21.4829,21.522,14700.0
2013-06-27 09:40:00,33.07,33.1,32.98,33.0,42100.0,21.522,21.5415,21.4634,21.4764,42100.0
2013-06-27 09:45:00,33.01,33.12,33.0,33.08,27200.0,21.4829,21.5545,21.4764,21.5285,27200.0
2013-06-27 09:50:00,33.07,33.18,33.06,33.17,46400.0,21.522,21.5936,21.5155,21.5871,46400.0
2013-06-27 09:55:00,33.16,33.16,33.08,33.1,31600.0,21.5806,21.5806,21.5285,21.5415,31600.0
2013-06-27 10:00:00,33.1,33.1,33.01,33.01,29700.0,21.5415,21.5415,21.4829,21.4829,29700.0
2013-06-27 10:05:00,33.01,33.07,32.98,33.05,55500.0,21.4829,21.522,21.4634,21.509,55500.0
2013-06-27 10:10:00,33.04,33.16,33.04,33.07,44800.0,21.5025,21.5806,21.5025,21.522,44800.0
2013-06-27 10:15:00,33.07,33.13,33.04,33.05,26200.0,21.522,21.561,21.5025,21.509,26200.0
2013-06-27 10:20:00,33.04,33.06,32.99,33.0,23600.0,21.5025,21.5155,21.4699,21.4764,23600.0
2013-06-27 10:25:00,33.0,33.05,32.98,33.03,20400.0,21.4764,21.509,21.4634,21.4959,20400.0
2013-06-27 10:30:00,33.04,33.08,33.03,33.05,37500.0,21.5025,21.5285,21.4959,21.509,37500.0
2013-06-27 10:35:00,33.05,33.08,33.03,33.03,30400.0,21.509,21.5285,21.4959,21.4959,30400.0
2013-06-27 10:40:00,33.03,33.06,33.03,33.05,39900.0,21.4959,21.5155,21.4959,21.509,39900.0
2013-06-27 10:45:00,33.05,33.1,33.01,33.02,22300.0,21.509,21.5415,21.4829,21.4894,22300.0
2013-06-27 10:50:00,33.02,33.04,32.97,32.97,34200.0,21.4894,21.5025,21.4569,21.4569,34200.0
2013-06-27 10:55:00,32.98,33.01,32.91,32.91,25100.0,21.4634,21.4829,21.4179,21.4179,25100.0
2013-06-27 11:00:00,32.9,32.98,32.88,32.97,24600.0,21.4113,21.4634,21.3983,21.4569,24600.0
2013-06-27 11:05:00,32.97,33.0,32.91,32.91,26800.0,21.4569,21.4764,21.4179,21.4179,26800.0
2013-06-27 11:10:00,32.92,32.92,32.85,32.85,23200.0,21.4244,21.4244,21.3788,21.3788,23200.0
2013-06-27 11:15:00,32.86,32.93,32.86,32.92,8200.0,21.3853,21.4309,21.3853,21.4244,8200.0
2013-06-27 11:20:00,32.92,32.93,32.87,32.93,19600.0,21.4244,21.4309,21.3918,21.4309,19600.0
2013-06-27 11:25:00,32.93,32.93,32.88,32.88,31500.0,21.4309,21.4309,21.3983,21.3983,31500.0
2013-06-27 11:30:00,32.88,32.89,32.86,32.89,30600.0,21.3983,21.4048,21.3853,21.4048,30600.0
2013-06-27 11:35:00,32.88,32.88,32.85,32.85,12800.0,21.3983,21.3983,21.3788,21.3788,12800.0
2013-06-27 11:40:00,32.86,32.93,32.86,32.87,18000.0,21.3853,21.4309,21.3853,21.3918,18000.0
2013-06-27 11:45:00,32.88,32.92,32.85,32.88,24600.0,21.3983,21.4244,21.3788,21.3983,24600.0
2013-06-27 11:50:00,32.88,32.92,32.87,32.92,24900.0,21.3983,21.4244,21.3918,21.4244,24900.0
2013-06-27 11:55:00,32.93,32.93,32.86,32.88,24400.0,21.4309,21.4309,21.3853,21.3983,24400.0
2013-06-27 12:00:00,32.88,32.9,32.8,32.8,30100.0,21.3983,21.4113,21.3463,21.3463,30100.0
2013-06-27 12:05:00,32.81,32.81,32.73,32.73,24700.0,21.3528,21.3528,21.3007,21.3007,24700.0
2013-06-27 12:10:00,32.73,32.76,32.71,32.74,28900.0,21.3007,21.3202,21.2877,21.3072,28900.0
2013-06-27 12:15:00,32.74,32.74,32.69,32.7,34400.0,21.3072,21.3072,21.2747,21.2812,34400.0
2013-06-27 12:20:00,32.7,32.72,32.65,32.66,44400.0,21.2812,21.2942,21.2486,21.2552,44400.0
2013-06-27 12:25:00,32.66,32.68,32.63,32.67,29800.0,21.2552,21.2682,21.2356,21.2617,29800.0
2013-06-27 12:30:00,32.68,32.72,32.67,32.7,16400.0,21.2682,21.2942,21.2617,21.2812,16400.0
2013-06-27 12:35:00,32.72,32.75,32.71,32.75,12700.0,21.2942,21.3137,21.2877,21.3137,12700.0
2013-06-27 12:40:00,32.75,32.78,32.75,32.77,15500.0,21.3137,21.3332,21.3137,21.3267,15500.0
2013-06-27 12:45:00,32.77,32.77,32.72,32.74,14600.0,21.3267,21.3267,21.2942,21.3072,14600.0
2013-06-27 12:50:00,32.73,32.73,32.68,32.71,23100.0,21.3007,21.3007,21.2682,21.2877,23100.0
2013-06-27 12:55:00,32.71,32.74,32.69,32.73,25000.0,21.2877,21.3072,21.2747,21.3007,25000.0
2013-06-27 13:00:00,32.73,32.79,32.68,32.79,21500.0,21.3007,21.3398,21.2682,21.3398,21500.0
2013-06-27 13:05:00,32.79,32.79,32.74,32.75,15000.0,21.3398,21.3398,21.3072,21.3137,15000.0
2013-06-27 13:10:00,32.75,32.77,32.74,32.77,12300.0,21.3137,21.3267,21.3072,21.3267,12300.0
2013-06-27 13:15:00,32.77,32.77,32.74,32.76,17500.0,21.3267,21.3267,21.3072,21.3202,17500.0
2013-06-27 13:20:00,32.75,32.75,32.7,32.72,22200.0,21.3137,21.3137,21.2812,21.2942,22200.0
2013-06-27 13:25:00,32.72,32.79,32.72,32.75,20200.0,21.2942,21.3398,21.2942,21.3137,20200.0
2013-06-27 13:30:00,32.75,32.77,32.74,32.77,13500.0,21.3137,21.3267,21.3072,21.3267,13500.0
2013-06-27 13:35:00,32.77,32.79,32.73,32.75,30200.0,21.3267,21.3398,21.3007,21.3137,30200.0
2013-06-27 13:40:00,32.75,32.75,32.72,32.73,30200.0,21.3137,21.3137,21.2942,21.3007,30200.0
2013-06-27 13:45:00,32.73,32.79,32.73,32.79,14900.0,21.3007,21.3398,21.3007,21.3398,14900.0
2013-06-27 13:50:00,32.8,32.8,32.78,32.79,9800.0,21.3463,21.3463,21.3332,21.3398,9800.0
2013-06-27 13:55:00,32.8,32.8,32.73,32.73,30400.0,21.3463,21.3463,21.3007,21.3007,30400.0
2013-06-27 14:00:00,32.74,32.78,32.73,32.78,22200.0,21.3072,21.3332,21.3007,21.3332,22200.0
2013-06-27 14:05:00,32.78,32.8,32.76,32.78,12400.0,21.3332,21.3463,21.3202,21.3332,12400.0
2013-06-27 14:10:00,32.77,32.78,32.76,32.76,12600.0,21.3267,21.3332,21.3202,21.3202,12600.0
2013-06-27 14:15:00,32.76,32.76,32.7,32.72,18400.0,21.3202,21.3202,21.2812,21.2942,18400.0
2013-06-27 14:20:00,32.72,32.74,32.7,32.7,22100.0,21.2942,21.3072,21.2812,21.2812,22100.0
2013-06-27 14:25:00,32.7,32.74,32.68,32.73,20000.0,21.2812,21.3072,21.2682,21.3007,20000.0
2013-06-27 14:30:00,32.74,32.79,32.74,32.77,8600.0,21.3072,21.3398,21.3072,21.3267,8600.0
2013-06-27 14:35:00,32.76,32.77,32.68,32.68,24400.0,21.3202,21.3267,21.2682,21.2682,24400.0
2013-06-27 14:40:00,32.69,32.72,32.67,32.67,25200.0,21.2747,21.2942,21.2617,21.2617,25200.0
2013-06-27 14:45:00,32.67,32.73,32.66,32.73,11900.0,21.2617,21.3007,21.2552,21.3007,11900.0
2013-06-27 14:50:00,32.73,32.75,32.71,32.72,30600.0,21.3007,21.3137,21.2877,21.2942,30600.0
2013-06-27 14:55:00,32.72,32.72,32.68,32.68,18500.0,21.2942,21.2942,21.2682,21.2682,18500.0
2013-06-27 15:00:00,32.68,32.68,32.64,32.66,48500.0,21.2682,21.2682,21.2421,21.2552,48500.0
2013-06-27 15:05:00,32.67,32.69,32.64,32.65,39600.0,21.2617,21.2747,21.2421,21.2486,39600.0
2013-06-27 15:10:00,32.66,32.67,32.62,32.63,37100.0,21.2552,21.2617,21.2291,21.2356,37100.0
2013-06-27 15:15:00,32.63,32.65,32.62,32.62,25100.0,21.2356,21.2486,21.2291,21.2291,25100.0
2013-06-27 15:20:00,32.62,32.63,32.58,32.62,50700.0,21.2291,21.2356,21.2031,21.2291,50700.0
2013-06-27 15:25:00,32.62,32.66,32.62,32.63,37000.0,21.2291,21.2552,21.2291,21.2356,37000.0
2013-06-27 15:30:00,32.63,32.64,32.59,32.62,52500.0,21.2356,21.2421,21.2096,21.2291,52500.0
2013-06-27 15:35:00,32.63,32.64,32.59,32.63,36800.0,21.2356,21.2421,21.2096,21.2356,36800.0
2013-06-27 15:40:00,32.63,32.64,32.6,32.6,55000.0,21.2356,21.2421,21.2161,21.2161,55000.0
2013-06-27 15:45:00,32.6,32.63,32.59,32.59,61000.0,21.2161,21.2356,21.2096,21.2096,61000.0
2013-06-27 15:50:00,32.59,32.61,32.59,32.6,84900.0,21.2096,21.2226,21.2096,21.2161,84900.0
2013-06-27 15:55:00,32.61,32.65,32.61,32.64,127700.0,21.2226,21.2486,21.2226,21.2421,127700.0
2013-06-28 09:30:00,32.77,32.77,32.58,32.61,93200.0,21.3267,21.3267,21.2031,21.2226,93200.0
2013-06-28 09:35:00,32.61,32.71,32.49,32.69,31200.0,21.2226,21.2877,21.1445,21.2747,31200.0
2013-06-28 09:40:00,32.69,32.69,32.58,32.62,8900.0,21.2747,21.2747,21.2031,21.2291,8900.0
2013-06-28 09:45:00,32.61,32.63,32.51,32.58,30900.0,21.2226,21.2356,21.1575,21.2031,30900.0
2013-06-28 09:50:00,32.58,32.58,32.52,32.55,15400.0,21.2031,21.2031,21.164,21.1836,15400.0
2013-06-28 09:55:00,32.57,32.62,32.43,32.47,21700.0,21.1966,21.2291,21.1055,21.1315,21700.0
2013-06-28 10:00:00,32.47,32.6,32.47,32.56,33400.0,21.1315,21.2161,21.1315,21.1901,33400.0
2013-06-28 10:05:00,32.55,32.58,32.45,32.57,25900.0,21.1836,21.2031,21.1185,21.1966,25900.0
2013-06-28 10:10:00,32.56,32.6,32.54,32.58,22400.0,21.1901,21.2161,21.1771,21.2031,22400.0
2013-06-28 10:15:00,32.59,32.66,32.59,32.63,20600.0,21.2096,21.2552,21.2096,21.2356,20600.0
2013-06-28 10:20:00,32.63,32.68,32.63,32.65,31900.0,21.2356,21.2682,21.2356,21.2486,31900.0
2013-06-28 10:25:00,32.65,32.66,32.6,32.63,34800.0,21.2486,21.2552,21.2161,21.2356,34800.0
2013-06-28 10:30:00,32.64,32.75,32.64,32.71,34500.0,21.2421,21.3137,21.2421,21.2877,34500.0
2013-06-28 10:35:00,32.72,32.76,32.72,32.72,25000.0,21.2942,21.3202,21.2942,21.2942,25000.0
2013-06-28 10:40:00,32.73,32.73,32.68,32.69,23000.0,21.3007,21.3007,21.2682,21.2747,23000.0
2013-06-28 10:45:00,32.69,32.76,32.69,32.72,16200.0,21.2747,21.3202,21.2747,21.2942,16200.0
2013-06-28 10:50:00,32.72,32.75,32.7,32.74,21500.0,21.2942,21.3137,21.2812,21.3072,21500.0
2013-06-28 10:55:00,32.74,32.77,32.71,32.71,29300.0,21.3072,21.3267,21.2877,21.2877,29300.0
2013-06-28 11:00:00,32.71,32.76,32.7,32.76,13900.0,21.2877,21.3202,21.2812,21.3202,13900.0
2013-06-28 11:05:00,32.76,32.77,32.73,32.74,23400.0,21.3202,21.3267,21.3007,21.3072,23400.0
2013-06-28 11:10:00,32.75,32.79,32.74,32.76,9900.0,21.3137,21.3398,21.3072,21.3202,9900.0
2013-06-28 11:15:00,32.76,32.78,32.73,32.75,14100.0,21.3202,21.3332,21.3007,21.3137,14100.0
2013-06-28 11:20:00,32.75,32.8,32.75,32.76,12700.0,21.3137,21.3463,21.3137,21.3202,12700.0
2013-06-28 11:25:00,32.76,32.78,32.73,32.73,16600.0,21.3202,21.3332,21.3007,21.3007,16600.0
2013-06-28 11:30:00,32.75,32.77,32.72,32.72,23100.0,21.3137,21.3267,21.2942,21.2942,23100.0
2013-06-28 11:35:00,32.71,32.75,32.7,32.72,19200.0,21.2877,21.3137,21.2812,21.2942,19200.0
2013-06-28 11:40:00,32.73,32.75,32.71,32.75,11400.0,21.3007,21.3137,21.2877,21.3137,11400.0
2013-06-28 11:45:00,32.75,32.77,32.73,32.75,18500.0,21.3137,21.3267,21.3007,21.3137,18500.0
2013-06-28 11:50:00,32.75,32.76,32.7,32.76,39700.0,21.3137,21.3202,21.2812,21.3202,39700.0
2013-06-28 11:55:00,32.75,32.81,32.74,32.79,30200.0,21.3137,21.3528,21.3072,21.3398,30200.0
2013-06-28 12:00:00,32.78,32.79,32.77,32.77,11800.0,21.3332,21.3398,21.3267,21.3267,11800.0
2013-06-28 12:05:00,32.78,32.78,32.73,32.76,37000.0,21.3332,21.3332,21.3007,21.3202,37000.0
2013-06-28 12:10:00,32.75,32.78,32.73,32.78,37100.0,21.3137,21.3332,21.3007,21.3332,37100.0
2013-06-28 12:15:00,32.79,32.79,32.76,32.77,22400.0,21.3398,21.3398,21.3202,21.3267,22400.0
2013-06-28 12:20:00,32.76,32.77,32.74,32.74,42700.0,21.3202,21.3267,21.3072,21.3072,42700.0
2013-06-28 12:25:00,32.75,32.78,32.74,32.78,25100.0,21.3137,21.3332,21.3072,21.3332,25100.0
2013-06-28 12:30:00,32.78,32.8,32.74,32.76,36700.0,21.3332,21.3463,21.3072,21.3202,36700.0
2013-06-28 12:35:00,32.76,32.84,32.76,32.84,30500.0,21.3202,21.3723,21.3202,21.3723,30500.0
2013-06-28 12:40:00,32.83,32.85,32.8,32.84,20400.0,21.3658,21.3788,21.3463,21.3723,20400.0
2013-06-28 12:45:00,32.83,32.84,32.8,32.84,13700.0,21.3658,21.3723,21.3463,21.3723,13700.0
2013-06-28 12:50:00,32.84,32.87,32.82,32.85,14200.0,21.3723,21.3918,21.3593,21.3788,14200.0
2013-06-28 12:55:00,32.86,32.86,32.81,32.81,17500.0,21.3853,21.3853,21.3528,21.3528,17500.0
2013-06-28 13:00:00,32.82,32.86,32.8,32.86,29200.0,21.3593,21.3853,21.3463,21.3853,29200.0
2013-06-28 13:05:00,32.85,32.91,32.85,32.9,24200.0,21.3788,21.4179,21.3788,21.4113,24200.0
2013-06-28 13:10:00,32.89,32.91,32.86,32.88,21500.0,21.4048,21.4179,21.3853,21.3983,21500.0
2013-06-28 13:15:00,32.88,32.9,32.87,32.89,18500.0,21.3983,21.4113,21.3918,21.4048,18500.0
2013-06-28 13:20:00,32.89,32.91,32.86,32.89,18500.0,21.4048,21.4179,21.3853,21.4048,18500.0
2013-06-28 13:25:00,32.89,32.91,32.89,32.89,23600.0,21.4048,21.4179,21.4048,21.4048,23600.0
2013-06-28 13:30:00,32.9,32.92,32.88,32.91,20200.0,21.4113,21.4244,21.3983,21.4179,20200.0
2013-06-28 13:35:00,32.91,32.92,32.89,32.89,15000.0,21.4179,21.4244,21.4048,21.4048,15000.0
2013-06-28 13:40:00,32.9,32.91,32.86,32.89,17900.0,21.4113,21.4179,21.3853,21.4048,17900.0
2013-06-28 13:45:00,32.9,32.93,32.9,32.93,14000.0,21.4113,21.4309,21.4113,21.4309,14000.0
2013-06-28 13:50:00,32.93,32.94,32.91,32.94,21900.0,21.4309,21.4374,21.4179,21.4374,21900.0
2013-06-28 13:55:00,32.94,32.94,32.89,32.91,18800.0,21.4374,21.4374,21.4048,21.4179,18800.0
2013-06-28 14:00:00,32.91,32.95,32.91,32.94,22500.0,21.4179,21.4439,21.4179,21.4374,22500.0
2013-06-28 14:05:00,32.94,32.99,32.94,32.96,24400.0,21.4374,21.4699,21.4374,21.4504,24400.0
2013-06-28 14:10:00,32.96,33.02,32.96,33.0,37900.0,21.4504,21.4894,21.4504,21.4764,37900.0
2013-06-28 14:15:00,33.0,33.02,32.99,33.01,51100.0,21.4764,21.4894,21.4699,21.4829,51100.0
2013-06-28 14:20:00,33.01,33.01,32.99,33.0,41400.0,21.4829,21.4829,21.4699,21.4764,41400.0
2013-06-28 14:25:00,33.0,33.02,32.99,33.02,32300.0,21.4764,21.4894,21.4699,21.4894,32300.0
2013-06-28 14:30:00,33.02,33.03,33.01,33.03,18800.0,21.4894,21.4959,21.4829,21.4959,18800.0
2013-06-28 14:35:00,33.03,33.05,33.01,33.01,33300.0,21.4959,21.509,21.4829,21.4829,33300.0
2013-06-28 14:40:00,33.01,33.02,32.93,32.93,46600.0,21.4829,21.4894,21.4309,21.4309,46600.0
2013-06-28 14:45:00,32.93,32.96,32.93,32.96,13300.0,21.4309,21.4504,21.4309,21.4504,13300.0
2013-06-28 14:50:00,32.96,33.01,32.95,32.99,27600.0,21.4504,21.4829,21.4439,21.4699,27600.0
2013-06-28 14:55:00,32.98,32.98,32.94,32.95,23400.0,21.4634,21.4634,21.4374,21.4439,23400.0
2013-06-28 15:00:00,32.95,32.95,32.84,32.84,36900.0,21.4439,21.4439,21.3723,21.3723,36900.0
2013-06-28 15:05:00,32.84,32.84,32.8,32.83,68800.0,21.3723,21.3723,21.3463,21.3658,68800.0
2013-06-28 15:10:00,32.83,32.84,32.79,32.84,78600.0,21.3658,21.3723,21.3398,21.3723,78600.0
2013-06-28 15:15:00,32.85,32.9,32.83,32.9,52600.0,21.3788,21.4113,21.3658,21.4113,52600.0
2013-06-28 15:20:00,32.9,32.91,32.83,32.84,42000.0,21.4113,21.4179,21.3658,21.3723,42000.0
2013-06-28 15:25:00,32.84,32.92,32.83,32.91,53300.0,21.3723,21.4244,21.3658,21.4179,53300.0
2013-06-28 15:30:00,32.91,32.96,32.91,32.95,43200.0,21.4179,21.4504,21.4179,21.4439,43200.0
2013-06-28 15:35:00,32.95,32.95,32.89,32.93,45500.0,21.4439,21.4439,21.4048,21.4309,45500.0
2013-06-28 15:40:00,32.93,32.98,32.88,32.88,74900.0,21.4309,21.4634,21.3983,21.3983,74900.0
2013-06-28 15:45:00,32.88,32.88,32.78,32.79,148800.0,21.3983,21.3983,21.3332,21.3398,148800.0
2013-06-28 15:50:00,32.78,32.8,32.75,32.8,241700.0,21.3332,21.3463,21.3137,21.3463,241700.0
2013-06-28 15:55:00,32.79,32.8,32.69,32.72,1002600.0,21.3398,21.3463,21.2747,21.2942,1002600.0
2013-07-01 09:30:00,32.77,32.86,32.64,32.76,60200.0,21.3267,21.3853,21.2421,21.3202,60200.0
2013-07-01 09:35:00,32.76,32.76,32.51,32.53,42700.0,21.3202,21.3202,21.1575,21.1705,42700.0
2013-07-01 09:40:00,32.54,32.61,32.47,32.48,31000.0,21.1771,21.2226,21.1315,21.138,31000.0
2013-07-01 09:45:00,32.49,32.6,32.47,32.48,34300.0,21.1445,21.2161,21.1315,21.138,34300.0
2013-07-01 09:50:00,32.49,32.52,32.47,32.5,40800.0,21.1445,21.164,21.1315,21.151,40800.0
2013-07-01 09:55:00,32.49,32.5,32.42,32.49,40700.0,21.1445,21.151,21.099,21.1445,40700.0
2013-07-01 10:00:00,32.45,32.56,32.41,32.54,75000.0,21.1185,21.1901,21.0925,21.1771,75000.0
2013-07-01 10:05:00,32.54,32.58,32.49,32.5,31100.0,21.1771,21.2031,21.1445,21.151,31100.0
2013-07-01 10:10:00,32.5,32.62,32.49,32.62,43600.0,21.151,21.2291,21.1445,21.2291,43600.0
2013-07-01 10:15:00,32.62,32.62,32.49,32.49,36500.0,21.2291,21.2291,21.1445,21.1445,36500.0
2013-07-01 10:20:00,32.49,32.54,32.43,32.45,31800.0,21.1445,21.1771,21.1055,21.1185,31800.0
2013-07-01 10:25:00,32.44,32.45,32.37,32.39,40900.0,21.112,21.1185,21.0664,21.0794,40900.0
2013-07-01 10:30:00,32.4,32.4,32.31,32.34,38400.0,21.0859,21.0859,21.0274,21.0469,38400.0
2013-07-01 10:35:00,32.34,32.37,32.26,32.3,53700.0,21.0469,21.0664,20.9948,21.0209,53700.0
2013-07-01 10:40:00,32.3,32.4,32.29,32.37,26100.0,21.0209,21.0859,21.0144,21.0664,26100.0
2013-07-01 10:45:00,32.37,32.43,32.37,32.4,30300.0,21.0664,21.1055,21.0664,21.0859,30300.0
2013-07-01 10:50:00,32.41,32.41,32.34,32.34,35500.0,21.0925,21.0925,21.0469,21.0469,35500.0
2013-07-01 10:55:00,32.34,32.38,32.32,32.33,33900.0,21.0469,21.0729,21.0339,21.0404,33900.0
2013-07-01 11:00:00,32.33,32.43,32.33,32.36,32900.0,21.0404,21.1055,21.0404,21.0599,32900.0
2013-07-01 11:05:00,32.36,32.45,32.35,32.42,34600.0,21.0599,21.1185,21.0534,21.099,34600.0
2013-07-01 11:10:00,32.41,32.41,32.38,32.4,20100.0,21.0925,21.0925,21.0729,21.0859,20100.0
2013-07-01 11:15:00,32.41,32.41,32.38,32.41,27400.0,21.0925,21.0925,21.0729,21.0925,27400.0
2013-07-01 11:20:00,32.42,32.46,32.39,32.4,52800.0,21.099,21.125,21.0794,21.0859,52800.0
2013-07-01 11:25:00,32.39,32.39,32.34,32.34,20500.0,21.0794,21.0794,21.0469,21.0469,20500.0
2013-07-01 11:30:00,32.34,32.38,32.33,32.37,27000.0,21.0469,21.0729,21.0404,21.0664,27000.0
2013-07-01 11:35:00,32.37,32.37,32.29,32.3,35500.0,21.0664,21.0664,21.0144,21.0209,35500.0
2013-07-01 11:40:00,32.3,32.34,32.27,32.3,47800.0,21.0209,21.0469,21.0013,21.0209,47800.0
2013-07-01 11:45:00,32.3,32.31,32.27,32.29,69700.0,21.0209,21.0274,21.0013,21.0144,69700.0
2013-07-01 11:50:00,32.29,32.31,32.27,32.3,57000.0,21.0144,21.0274,21.0013,21.0209,57000.0
2013-07-01 11:55:00,32.3,32.3,32.26,32.26,50100.0,21.0209,21.0209,20.9948,20.9948,50100.0
2013-07-01 12:00:00,32.26,32.3,32.24,32.26,33600.0,20.9948,21.0209,20.9818,20.9948,33600.0
2013-07-01 12:05:00,32.27,32.27,32.2,32.21,41800.0,21.0013,21.0013,20.9558,20.9623,41800.0
2013-07-01 12:10:00,32.2,32.24,32.2,32.23,16800.0,20.9558,20.9818,20.9558,20.9753,16800.0
2013-07-01 12:15:00,32.24,32.25,32.22,32.24,15100.0,20.9818,20.9883,20.9688,20.9818,15100.0
2013-07-01 12:20:00,32.23,32.27,32.23,32.25,17000.0,20.9753,21.0013,20.9753,20.9883,17000.0
2013-07-01 12:25:00,32.24,32.25,32.19,32.21,22100.0,20.9818,20.9883,20.9493,20.9623,22100.0
2013-07-01 12:30:00,32.21,32.21,32.2,32.2,25300.0,20.9623,20.9623,20.9558,20.9558,25300.0
2013-07-01 12:35:00,32.2,32.2,32.14,32.18,24100.0,20.9558,20.9558,20.9167,20.9428,24100.0
2013-07-01 12:40:00,32.17,32.18,32.14,32.15,24500.0,20.9363,20.9428,20.9167,20.9232,24500.0
2013-07-01 12:45:00,32.14,32.18,32.13,32.18,18500.0,20.9167,20.9428,20.9102,20.9428,18500.0
2013-07-01 12:50:00,32.17,32.19,32.16,32.16,16300.0,20.9363,20.9493,20.9298,20.9298,16300.0
2013-07-01 12:55:00,32.16,32.16,32.12,32.12,16000.0,20.9298,20.9298,20.9037,20.9037,16000.0
2013-07-01 13:00:00,32.13,32.14,32.11,32.13,15300.0,20.9102,20.9167,20.8972,20.9102,15300.0
2013-07-01 13:05:00,32.13,32.13,32.09,32.09,30000.0,20.9102,20.9102,20.8842,20.8842,30000.0
2013-07-01 13:10:00,32.1,32.1,32.06,32.06,27800.0,20.8907,20.8907,20.8647,20.8647,27800.0
2013-07-01 13:15:00,32.07,32.1,32.07,32.1,19100.0,20.8712,20.8907,20.8712,20.8907,19100.0
2013-07-01 13:20:00,32.1,32.13,32.1,32.12,9300.0,20.8907,20.9102,20.8907,20.9037,9300.0
2013-07-01 13:25:00,32.13,32.17,32.12,32.12,20200.0,20.9102,20.9363,20.9037,20.9037,20200.0
2013-07-01 13:30:00,32.13,32.16,32.12,32.13,30100.0,20.9102,20.9298,20.9037,20.9102,30100.0
2013-07-01 13:35:00,32.13,32.14,32.1,32.11,15800.0,20.9102,20.9167,20.8907,20.8972,15800.0
2013-07-01 13:40:00,32.11,32.12,32.04,32.04,14700.0,20.8972,20.9037,20.8517,20.8517,14700.0
2013-07-01 13:45:00,32.04,32.1,32.04,32.07,16900.0,20.8517,20.8907,20.8517,20.8712,16900.0
2013-07-01 13:50:00,32.07,32.07,32.01,32.02,22400.0,20.8712,20.8712,20.8321,20.8386,22400.0
2013-07-01 13:55:00,32.02,32.03,31.97,31.97,19100.0,20.8386,20.8451,20.8061,20.8061,19100.0
2013-07-01 14:00:00,31.97,32.07,31.97,32.05,30200.0,20.8061,20.8712,20.8061,20.8582,30200.0
2013-07-01 14:05:00,32.04,32.07,31.96,32.06,76400.0,20.8517,20.8712,20.7996,20.8647,76400.0
2013-07-01 14:10:00,32.05,32.06,32.0,32.0,48700.0,20.8582,20.8647,20.8256,20.8256,48700.0
2013-07-01 14:15:00,32.0,32.0,31.94,31.94,50400.0,20.8256,20.8256,20.7866,20.7866,50400.0
2013-07-01 14:20:00,31.95,31.95,31.86,31.87,60300.0,20.7931,20.7931,20.7345,20.741,60300.0
2013-07-01 14:25:00,31.88,31.95,31.88,31.95,34300.0,20.7475,20.7931,20.7475,20.7931,34300.0
2013-07-01 14:30:00,31.95,31.97,31.92,31.94,58200.0,20.7931,20.8061,20.7736,20.7866,58200.0
2013-07-01 14:35:00,31.94,31.95,31.92,31.95,31400.0,20.7866,20.7931,20.7736,20.7931,31400.0
2013-07-01 14:40:00,31.95,31.97,31.91,31.91,33100.0,20.7931,20.8061,20.7671,20.7671,33100.0
2013-07-01 14:45:00,31.92,31.92,31.9,31.92,39400.0,20.7736,20.7736,20.7605,20.7736,39400.0
2013-07-01 14:50:00,31.91,31.93,31.89,31.93,34500.0,20.7671,20.7801,20.754,20.7801,34500.0
2013-07-01 14:55:00,31.93,31.99,31.9,31.9,35500.0,20.7801,20.8191,20.7605,20.7605,35500.0
2013-07-01 15:00:00,31.9,31.96,31.9,31.95,45000.0,20.7605,20.7996,20.7605,20.7931,45000.0
2013-07-01 15:05:00,31.95,31.96,31.92,31.93,29900.0,20.7931,20.7996,20.7736,20.7801,29900.0
2013-07-01 15:10:00,31.93,31.93,31.87,31.91,38800.0,20.7801,20.7801,20.741,20.7671,38800.0
2013-07-01 15:15:00,31.91,31.91,31.85,31.86,27700.0,20.7671,20.7671,20.728,20.7345,27700.0
2013-07-01 15:20:00,31.85,31.86,31.81,31.85,66100.0,20.728,20.7345,20.702,20.728,66100.0
2013-07-01 15:25:00,31.85,31.87,31.82,31.83,21600.0,20.728,20.741,20.7085,20.715,21600.0
2013-07-01 15:30:00,31.84,31.86,31.8,31.83,62000.0,20.7215,20.7345,20.6955,20.715,62000.0
2013-07-01 15:35:00,31.83,31.86,31.81,31.84,54600.0,20.715,20.7345,20.702,20.7215,54600.0
2013-07-01 15:40:00,31.85,31.88,31.83,31.84,77300.0,20.728,20.7475,20.715,20.7215,77300.0
2013-07-01 15:45:00,31.84,31.89,31.84,31.89,76000.0,20.7215,20.754,20.7215,20.754,76000.0
2013-07-01 15:50:00,31.88,31.9,31.85,31.88,185000.0,20.7475,20.7605,20.728,20.7475,185000.0
2013-07-01 15:55:00,31.89,31.9,31.84,31.85,308000.0,20.754,20.7605,20.7215,20.728,308000.0
2013-07-02 09:30:00,31.8,31.93,31.76,31.93,42400.0,20.6955,20.7801,20.6694,20.7801,42400.0
2013-07-02 09:35:00,31.92,32.0,31.87,31.98,36300.0,20.7736,20.8256,20.741,20.8126,36300.0
2013-07-02 09:40:00,31.97,31.99,31.84,31.98,59100.0,20.8061,20.8191,20.7215,20.8126,59100.0
2013-07-02 09:45:00,31.99,32.04,31.94,31.97,52300.0,20.8191,20.8517,20.7866,20.8061,52300.0
2013-07-02 09:50:00,31.96,32.03,31.96,31.97,52100.0,20.7996,20.8451,20.7996,20.8061,52100.0
2013-07-02 09:55:00,31.97,32.04,31.97,32.04,42500.0,20.8061,20.8517,20.8061,20.8517,42500.0
2013-07-02 10:00:00,32.04,32.11,31.97,32.06,62900.0,20.8517,20.8972,20.8061,20.8647,62900.0
2013-07-02 10:05:00,32.06,32.06,31.96,32.05,54900.0,20.8647,20.8647,20.7996,20.8582,54900.0
2013-07-02 10:10:00,32.05,32.08,31.95,32.0,45300.0,20.8582,20.8777,20.7931,20.8256,45300.0
2013-07-02 10:15:00,32.0,32.05,31.99,32.0,29100.0,20.8256,20.8582,20.8191,20.8256,29100.0
2013-07-02 10:20:00,31.99,32.06,31.97,31.98,47100.0,20.8191,20.8647,20.8061,20.8126,47100.0
2013-07-02 10:25:00,31.97,32.02,31.96,32.0,29800.0,20.8061,20.8386,20.7996,20.8256,29800.0
2013-07-02 10:30:00,31.99,32.0,31.91,31.98,36600.0,20.8191,20.8256,20.7671,20.8126,36600.0
2013-07-02 10:35:00,31.98,32.02,31.98,32.0,14600.0,20.8126,20.8386,20.8126,20.8256,14600.0
2013-07-02 10:40:00,32.01,32.04,31.99,32.0,18400.0,20.8321,20.8517,20.8191,20.8256,18400.0
2013-07-02 10:45:00,32.01,32.07,32.0,32.02,36500.0,20.8321,20.8712,20.8256,20.8386,36500.0
2013-07-02 10:50:00,32.02,32.04,32.0,32.01,26400.0,20.8386,20.8517,20.8256,20.8321,26400.0
2013-07-02 10:55:00,32.01,32.05,32.0,32.03,18900.0,20.8321,20.8582,20.8256,20.8451,18900.0
2013-07-02 11:00:00,32.02,32.03,32.0,32.0,27600.0,20.8386,20.8451,20.8256,20.8256,27600.0
2013-07-02 11:05:00,32.0,32.01,31.94,31.95,27600.0,20.8256,20.8321,20.7866,20.7931,27600.0
2013-07-02 11:10:00,31.94,31.95,31.9,31.93,48900.0,20.7866,20.7931,20.7605,20.7801,48900.0
2013-07-02 11:15:00,31.93,31.94,31.89,31.93,24200.0,20.7801,20.7866,20.754,20.7801,24200.0
2013-07-02 11:20:00,31.94,31.94,31.85,31.88,20000.0,20.7866,20.7866,20.728,20.7475,20000.0
2013-07-02 11:25:00,31.88,31.92,31.88,31.9,25300.0,20.7475,20.7736,20.7475,20.7605,25300.0
2013-07-02 11:30:00,31.9,31.91,31.85,31.85,21300.0,20.7605,20.7671,20.728,20.728,21300.0
2013-07-02 11:35:00,31.86,31.88,31.81,31.83,29100.0,20.7345,20.7475,20.702,20.715,29100.0
2013-07-02 11:40:00,31.83,31.84,31.79,31.84,34800.0,20.715,20.7215,20.689,20.7215,34800.0
2013-07-02 11:45:00,31.85,31.94,31.85,31.93,34800.0,20.728,20.7866,20.728,20.7801,34800.0
2013-07-02 11:50:00,31.92,31.96,31.92,31.93,21400.0,20.7736,20.7996,20.7736,20.7801,21400.0
2013-07-02 11:55:00,31.92,31.97,31.89,31.97,19100.0,20.7736,20.8061,20.754,20.8061,19100.0
2013-07-02 12:00:00,31.97,31.99,31.95,31.96,13700.0,20.8061,20.8191,20.7931,20.7996,13700.0
2013-07-02 12:05:00,31.96,31.98,31.91,31.92,31100.0,20.7996,20.8126,20.7671,20.7736,31100.0
2013-07-02 12:10:00,31.91,31.92,31.89,31.92,20800.0,20.7671,20.7736,20.754,20.7736,20800.0
2013-07-02 12:15:00,31.93,31.96,31.91,31.95,32200.0,20.7801,20.7996,20.7671,20.7931,32200.0
2013-07-02 12:20:00,31.94,31.96,31.93,31.96,20400.0,20.7866,20.7996,20.7801,20.7996,20400.0
2013-07-02 12:25:00,31.96,31.98,31.96,31.97,19000.0,20.7996,20.8126,20.7996,20.8061,19000.0
2013-07-02 12:30:00,31.96,31.97,31.92,31.96,13600.0,20.7996,20.8061,20.7736,20.7996,13600.0
2013-07-02 12:35:00,31.96,31.97,31.86,31.89,25600.0,20.7996,20.8061,20.7345,20.754,25600.0
2013-07-02 12:40:00,31.89,31.89,31.82,31.86,28500.0,20.754,20.754,20.7085,20.7345,28500.0
2013-07-02 12:45:00,31.86,31.92,31.86,31.92,11100.0,20.7345,20.7736,20.7345,20.7736,11100.0
2013-07-02 12:50:00,31.92,31.92,31.85,31.87,21500.0,20.7736,20.7736,20.728,20.741,21500.0
2013-07-02 12:55:00,31.86,31.86,31.82,31.85,27000.0,20.7345,20.7345,20.7085,20.728,27000.0
2013-07-02 13:00:00,31.86,31.89,31.86,31.87,12300.0,20.7345,20.754,20.7345,20.741,12300.0
2013-07-02 13:05:00,31.87,31.87,31.83,31.84,21200.0,20.741,20.741,20.715,20.7215,21200.0
2013-07-02 13:10:00,31.84,31.87,31.83,31.87,31000.0,20.7215,20.741,20.715,20.741,31000.0
2013-07-02 13:15:00,31.87,31.9,31.85,31.89,15700.0,20.741,20.7605,20.728,20.754,15700.0
2013-07-02 13:20:00,31.89,31.89,31.87,31.88,18700.0,20.754,20.754,20.741,20.7475,18700.0
2013-07-02 13:25:00,31.88,31.9,31.85,31.85,19200.0,20.7475,20.7605,20.728,20.728,19200.0
2013-07-02 13:30:00,31.85,31.89,31.85,31.89,19200.0,20.728,20.754,20.728,20.754,19200.0
2013-07-02 13:35:00,31.89,31.89,31.82,31.84,33400.0,20.754,20.754,20.7085,20.7215,33400.0
2013-07-02 13:40:00,31.84,31.87,31.84,31.87,42600.0,20.7215,20.741,20.7215,20.741,42600.0
2013-07-02 13:45:00,31.87,31.87,31.82,31.83,34900.0,20.741,20.741,20.7085,20.715,34900.0
2013-07-02 13:50:00,31.83,31.85,31.81,31.82,30200.0,20.715,20.728,20.702,20.7085,30200.0
2013-07-02 13:55:00,31.82,31.85,31.81,31.85,12700.0,20.7085,20.728,20.702,20.728,12700.0
2013-07-02 14:00:00,31.85,31.88,31.81,31.87,47700.0,20.728,20.7475,20.702,20.741,47700.0
2013-07-02 14:05:00,31.88,31.89,31.83,31.83,19100.0,20.7475,20.754,20.715,20.715,19100.0
2013-07-02 14:10:00,31.84,31.85,31.8,31.83,27000.0,20.7215,20.728,20.6955,20.715,27000.0
2013-07-02 14:15:00,31.83,31.84,31.76,31.78,31100.0,20.715,20.7215,20.6694,20.6824,31100.0
2013-07-02 14:20:00,31.77,31.78,31.73,31.75,31200.0,20.6759,20.6824,20.6499,20.6629,31200.0
2013-07-02 14:25:00,31.74,31.74,31.66,31.72,33800.0,20.6564,20.6564,20.6044,20.6434,33800.0
2013-07-02 14:30:00,31.72,31.76,31.71,31.76,20700.0,20.6434,20.6694,20.6369,20.6694,20700.0
2013-07-02 14:35:00,31.76,31.79,31.73,31.74,44300.0,20.6694,20.689,20.6499,20.6564,44300.0
2013-07-02 14:40:00,31.75,31.76,31.72,31.75,33700.0,20.6629,20.6694,20.6434,20.6629,33700.0
2013-07-02 14:45:00,31.74,31.78,31.73,31.77,23700.0,20.6564,20.6824,20.6499,20.6759,23700.0
2013-07-02 14:50:00,31.78,31.79,31.76,31.78,32000.0,20.6824,20.689,20.6694,20.6824,32000.0
2013-07-02 14:55:00,31.78,31.79,31.74,31.75,28100.0,20.6824,20.689,20.6564,20.6629,28100.0
2013-07-02 15:00:00,31.75,31.78,31.75,31.75,41200.0,20.6629,20.6824,20.6629,20.6629,41200.0
2013-07-02 15:05:00,31.75,31.79,31.74,31.78,34000.0,20.6629,20.689,20.6564,20.6824,34000.0
2013-07-02 15:10:00,31.79,31.82,31.75,31.75,27400.0,20.689,20.7085,20.6629,20.6629,27400.0
2013-07-02 15:15:00,31.76,31.81,31.76,31.81,19600.0,20.6694,20.702,20.6694,20.702,19600.0
2013-07-02 15:20:00,31.81,31.83,31.73,31.73,34200.0,20.702,20.715,20.6499,20.6499,34200.0
2013-07-02 15:25:00,31.73,31.74,31.69,31.7,42000.0,20.6499,20.6564,20.6239,20.6304,42000.0
2013-07-02 15:30:00,31.7,31.75,31.67,31.74,87900.0,20.6304,20.6629,20.6109,20.6564,87900.0
2013-07-02 15:35:00,31.75,31.79,31.75,31.78,40600.0,20.6629,20.689,20.6629,20.6824,40600.0
2013-07-02 15:40:00,31.78,31.79,31.72,31.72,55500.0,20.6824,20.689,20.6434,20.6434,55500.0
2013-07-02 15:45:00,31.74,31.85,31.73,31.81,75600.0,20.6564,20.728,20.6499,20.702,75600.0
2013-07-02 15:50:00,31.81,31.85,31.79,31.81,63800.0,20.702,20.728,20.689,20.702,63800.0
2013-07-02 15:55:00,31.81,31.85,31.81,31.82,153000.0,20.702,20.728,20.702,20.7085,153000.0
2013-07-03 09:30:00,31.72,31.84,31.69,31.77,38800.0,20.6434,20.7215,20.6239,20.6759,38800.0
2013-07-03 09:35:00,31.77,31.77,31.62,31.65,20000.0,20.6759,20.6759,20.5783,20.5978,20000.0
2013-07-03 09:40:00,31.64,31.76,31.64,31.73,22900.0,20.5913,20.6694,20.5913,20.6499,22900.0
2013-07-03 09:45:00,31.73,31.76,31.69,31.71,19200.0,20.6499,20.6694,20.6239,20.6369,19200.0
2013-07-03 09:50:00,31.72,31.8,31.72,31.79,16300.0,20.6434,20.6955,20.6434,20.689,16300.0
2013-07-03 09:55:00,31.79,31.79,31.66,31.69,26500.0,20.689,20.689,20.6044,20.6239,26500.0
2013-07-03 10:00:00,31.68,31.79,31.68,31.71,21500.0,20.6174,20.689,20.6174,20.6369,21500.0
2013-07-03 10:05:00,31.7,31.77,31.66,31.77,20700.0,20.6304,20.6759,20.6044,20.6759,20700.0
2013-07-03 10:10:00,31.75,31.78,31.7,31.75,28200.0,20.6629,20.6824,20.6304,20.6629,28200.0
2013-07-03 10:15:00,31.75,31.76,31.65,31.67,20100.0,20.6629,20.6694,20.5978,20.6109,20100.0
2013-07-03 10:20:00,31.67,31.73,31.64,31.73,24500.0,20.6109,20.6499,20.5913,20.6499,24500.0
2013-07-03 10:25:00,31.74,31.78,31.71,31.74,17700.0,20.6564,20.6824,20.6369,20.6564,17700.0
2013-07-03 10:30:00,31.74,31.74,31.66,31.7,15800.0,20.6564,20.6564,20.6044,20.6304,15800.0
2013-07-03 10:35:00,31.7,31.73,31.69,31.71,18600.0,20.6304,20.6499,20.6239,20.6369,18600.0
2013-07-03 10:40:00,31.71,31.75,31.69,31.73,18400.0,20.6369,20.6629,20.6239,20.6499,18400.0
2013-07-03 10:45:00,31.72,31.79,31.72,31.77,42400.0,20.6434,20.689,20.6434,20.6759,42400.0
2013-07-03 10:50:00,31.77,31.85,31.74,31.74,27300.0,20.6759,20.728,20.6564,20.6564,27300.0
2013-07-03 10:55:00,31.74,31.76,31.71,31.75,24700.0,20.6564,20.6694,20.6369,20.6629,24700.0
2013-07-03 11:00:00,31.75,31.79,31.75,31.77,23000.0,20.6629,20.689,20.6629,20.6759,23000.0
2013-07-03 11:05:00,31.78,31.79,31.76,31.78,6800.0,20.6824,20.689,20.6694,20.6824,6800.0
2013-07-03 11:10:00,31.79,31.82,31.77,31.82,16100.0,20.689,20.7085,20.6759,20.7085,16100.0
2013-07-03 11:15:00,31.83,31.86,31.82,31.85,11100.0,20.715,20.7345,20.7085,20.728,11100.0
2013-07-03 11:20:00,31.85,31.89,31.82,31.84,16100.0,20.728,20.754,20.7085,20.7215,16100.0
2013-07-03 11:25:00,31.84,31.87,31.83,31.86,11300.0,20.7215,20.741,20.715,20.7345,11300.0
2013-07-03 11:30:00,31.85,31.89,31.83,31.84,31200.0,20.728,20.754,20.715,20.7215,31200.0
2013-07-03 11:35:00,31.84,31.86,31.83,31.85,37300.0,20.7215,20.7345,20.715,20.728,37300.0
2013-07-03 11:40:00,31.86,31.9,31.86,31.89,11200.0,20.7345,20.7605,20.7345,20.754,11200.0
2013-07-03 11:45:00,31.88,31.9,31.84,31.85,17700.0,20.7475,20.7605,20.7215,20.728,17700.0
2013-07-03 11:50:00,31.85,31.88,31.85,31.88,19300.0,20.728,20.7475,20.728,20.7475,19300.0
2013-07-03 11:55:00,31.89,31.94,31.89,31.94,13600.0,20.754,20.7866,20.754,20.7866,13600.0
2013-07-03 12:00:00,31.95,31.96,31.89,31.91,17800.0,20.7931,20.7996,20.754,20.7671,17800.0
2013-07-03 12:05:00,31.9,31.94,31.9,31.92,20200.0,20.7605,20.7866,20.7605,20.7736,20200.0
2013-07-03 12:10:00,31.92,31.95,31.87,31.88,33100.0,20.7736,20.7931,20.741,20.7475,33100.0
2013-07-03 12:15:00,31.87,31.89,31.84,31.84,12800.0,20.741,20.754,20.7215,20.7215,12800.0
2013-07-03 12:20:00,31.85,31.91,31.85,31.89,27600.0,20.728,20.7671,20.728,20.754,27600.0
2013-07-03 12:25:00,31.89,31.9,31.87,31.87,12500.0,20.754,20.7605,20.741,20.741,12500.0
2013-07-03 12:30:00,31.87,31.92,31.86,31.89,56000.0,20.741,20.7736,20.7345,20.754,56000.0
2013-07-03 12:35:00,31.89,31.89,31.84,31.86,16200.0,20.754,20.754,20.7215,20.7345,16200.0
2013-07-03 12:40:00,31.86,31.86,31.81,31.81,16800.0,20.7345,20.7345,20.702,20.702,16800.0
2013-07-03 12:45:00,31.81,31.82,31.76,31.8,26300.0,20.702,20.7085,20.6694,20.6955,26300.0
2013-07-03 12:50:00,31.81,31.81,31.75,31.76,37300.0,20.702,20.702,20.6629,20.6694,37300.0
2013-07-03 12:55:00,31.77,31.8,31.76,31.8,61000.0,20.6759,20.6955,20.6694,20.6955,61000.0
2013-07-05 09:30:00,31.88,31.93,31.6,31.68,49900.0,20.7475,20.7801,20.5653,20.6174,49900.0
2013-07-05 09:35:00,31.71,31.72,31.6,31.65,19400.0,20.6369,20.6434,20.5653,20.5978,19400.0
2013-07-05 09:40:00,31.63,31.67,31.59,31.61,15600.0,20.5848,20.6109,20.5588,20.5718,15600.0
2013-07-05 09:45:00,31.63,31.78,31.61,31.74,27900.0,20.5848,20.6824,20.5718,20.6564,27900.0
2013-07-05 09:50:00,31.76,31.79,31.75,31.77,18700.0,20.6694,20.689,20.6629,20.6759,18700.0
2013-07-05 09:55:00,31.77,31.78,31.71,31.73,35800.0,20.6759,20.6824,20.6369,20.6499,35800.0
2013-07-05 10:00:00,31.73,31.75,31.67,31.7,14600.0,20.6499,20.6629,20.6109,20.6304,14600.0
2013-07-05 10:05:00,31.7,31.7,31.57,31.59,35700.0,20.6304,20.6304,20.5458,20.5588,35700.0
2013-07-05 10:10:00,31.59,31.6,31.49,31.49,38000.0,20.5588,20.5653,20.4937,20.4937,38000.0
2013-07-05 10:15:00,31.49,31.49,31.43,31.44,26800.0,20.4937,20.4937,20.4547,20.4612,26800.0
2013-07-05 10:20:00,31.43,31.44,31.39,31.41,21900.0,20.4547,20.4612,20.4286,20.4417,21900.0
2013-07-05 10:25:00,31.41,31.49,31.41,31.49,20200.0,20.4417,20.4937,20.4417,20.4937,20200.0
2013-07-05 10:30:00,31.49,31.51,31.43,31.43,21500.0,20.4937,20.5067,20.4547,20.4547,21500.0
2013-07-05 10:35:00,31.42,31.46,31.37,31.38,26200.0,20.4482,20.4742,20.4156,20.4221,26200.0
2013-07-05 10:40:00,31.38,31.43,31.35,31.42,24100.0,20.4221,20.4547,20.4026,20.4482,24100.0
2013-07-05 10:45:00,31.43,31.43,31.39,31.4,15600.0,20.4547,20.4547,20.4286,20.4351,15600.0
2013-07-05 10:50:00,31.41,31.43,31.35,31.42,17300.0,20.4417,20.4547,20.4026,20.4482,17300.0
2013-07-05 10:55:00,31.41,31.45,31.41,31.45,21900.0,20.4417,20.4677,20.4417,20.4677,21900.0
2013-07-05 11:00:00,31.45,31.5,31.45,31.47,21600.0,20.4677,20.5002,20.4677,20.4807,21600.0
2013-07-05 11:05:00,31.47,31.48,31.42,31.43,20000.0,20.4807,20.4872,20.4482,20.4547,20000.0
2013-07-05 11:10:00,31.44,31.47,31.42,31.43,17100.0,20.4612,20.4807,20.4482,20.4547,17100.0
2013-07-05 11:15:00,31.43,31.44,31.39,31.44,12700.0,20.4547,20.4612,20.4286,20.4612,12700.0
2013-07-05 11:20:00,31.44,31.46,31.39,31.39,27500.0,20.4612,20.4742,20.4286,20.4286,27500.0
2013-07-05 11:25:00,31.4,31.43,31.36,31.36,21700.0,20.4351,20.4547,20.4091,20.4091,21700.0
2013-07-05 11:30:00,31.36,31.37,31.32,31.32,27900.0,20.4091,20.4156,20.3831,20.3831,27900.0
2013-07-05 11:35:00,31.32,31.37,31.32,31.37,19300.0,20.3831,20.4156,20.3831,20.4156,19300.0
2013-07-05 11:40:00,31.36,31.37,31.33,31.34,19300.0,20.4091,20.4156,20.3896,20.3961,19300.0
2013-07-05 11:45:00,31.33,31.34,31.33,31.34,14700.0,20.3896,20.3961,20.3896,20.3961,14700.0
2013-07-05 11:50:00,31.34,31.36,31.33,31.35,29000.0,20.3961,20.4091,20.3896,20.4026,29000.0
2013-07-05 11:55:00,31.34,31.48,31.34,31.48,24300.0,20.3961,20.4872,20.3961,20.4872,24300.0
2013-07-05 12:00:00,31.48,31.52,31.48,31.51,19100.0,20.4872,20.5132,20.4872,20.5067,19100.0
2013-07-05 12:05:00,31.51,31.51,31.49,31.49,20400.0,20.5067,20.5067,20.4937,20.4937,20400.0
2013-07-05 12:10:00,31.49,31.54,31.49,31.53,17800.0,20.4937,20.5263,20.4937,20.5197,17800.0
2013-07-05 12:15:00,31.53,31.61,31.52,31.6,13600.0,20.5197,20.5718,20.5132,20.5653,13600.0
2013-07-05 12:20:00,31.6,31.61,31.54,31.54,15000.0,20.5653,20.5718,20.5263,20.5263,15000.0
2013-07-05 12:25:00,31.55,31.55,31.51,31.53,15000.0,20.5328,20.5328,20.5067,20.5197,15000.0
2013-07-05 12:30:00,31.51,31.57,31.51,31.55,11200.0,20.5067,20.5458,20.5067,20.5328,11200.0
2013-07-05 12:35:00,31.55,31.57,31.53,31.53,10500.0,20.5328,20.5458,20.5197,20.5197,10500.0
2013-07-05 12:40:00,31.52,31.55,31.5,31.55,10100.0,20.5132,20.5328,20.5002,20.5328,10100.0
2013-07-05 12:45:00,31.54,31.56,31.54,31.55,12200.0,20.5263,20.5393,20.5263,20.5328,12200.0
2013-07-05 12:50:00,31.54,31.61,31.54,31.61,16500.0,20.5263,20.5718,20.5263,20.5718,16500.0
2013-07-05 12:55:00,31.6,31.61,31.59,31.6,14400.0,20.5653,20.5718,20.5588,20.5653,14400.0
2013-07-05 13:00:00,31.6,31.61,31.54,31.55,15200.0,20.5653,20.5718,20.5263,20.5328,15200.0
2013-07-05 13:05:00,31.54,31.59,31.53,31.56,25800.0,20.5263,20.5588,20.5197,20.5393,25800.0
2013-07-05 13:10:00,31.57,31.64,31.56,31.64,16500.0,20.5458,20.5913,20.5393,20.5913,16500.0
2013-07-05 13:15:00,31.65,31.65,31.6,31.61,17100.0,20.5978,20.5978,20.5653,20.5718,17100.0
2013-07-05 13:20:00,31.61,31.65,31.61,31.61,28200.0,20.5718,20.5978,20.5718,20.5718,28200.0
2013-07-05 13:25:00,31.6,31.63,31.6,31.6,10400.0,20.5653,20.5848,20.5653,20.5653,10400.0
2013-07-05 13:30:00,31.6,31.61,31.58,31.58,9400.0,20.5653,20.5718,20.5523,20.5523,9400.0
2013-07-05 13:35:00,31.58,31.59,31.53,31.53,11500.0,20.5523,20.5588,20.5197,20.5197,11500.0
2013-07-05 13:40:00,31.53,31.53,31.49,31.52,14300.0,20.5197,20.5197,20.4937,20.5132,14300.0
2013-07-05 13:45:00,31.53,31.54,31.52,31.52,8700.0,20.5197,20.5263,20.5132,20.5132,8700.0
2013-07-05 13:50:00,31.51,31.52,31.48,31.49,6400.0,20.5067,20.5132,20.4872,20.4937,6400.0
2013-07-05 13:55:00,31.48,31.49,31.45,31.45,13400.0,20.4872,20.4937,20.4677,20.4677,13400.0
2013-07-05 14:00:00,31.45,31.47,31.43,31.43,18700.0,20.4677,20.4807,20.4547,20.4547,18700.0
2013-07-05 14:05:00,31.42,31.43,31.39,31.4,20400.0,20.4482,20.4547,20.4286,20.4351,20400.0
2013-07-05 14:10:00,31.41,31.45,31.4,31.45,22400.0,20.4417,20.4677,20.4351,20.4677,22400.0
2013-07-05 14:15:00,31.46,31.48,31.45,31.45,18600.0,20.4742,20.4872,20.4677,20.4677,18600.0
2013-07-05 14:20:00,31.45,31.5,31.45,31.49,13300.0,20.4677,20.5002,20.4677,20.4937,13300.0
2013-07-05 14:25:00,31.5,31.54,31.5,31.54,19200.0,20.5002,20.5263,20.5002,20.5263,19200.0
2013-07-05 14:30:00,31.55,31.55,31.52,31.52,28500.0,20.5328,20.5328,20.5132,20.5132,28500.0
2013-07-05 14:35:00,31.51,31.59,31.51,31.58,32000.0,20.5067,20.5588,20.5067,20.5523,32000.0
2013-07-05 14:40:00,31.58,31.59,31.55,31.57,24700.0,20.5523,20.5588,20.5328,20.5458,24700.0
2013-07-05 14:45:00,31.58,31.59,31.53,31.54,27300.0,20.5523,20.5588,20.5197,20.5263,27300.0
2013-07-05 14:50:00,31.54,31.59,31.54,31.59,11600.0,20.5263,20.5588,20.5263,20.5588,11600.0
2013-07-05 14:55:00,31.59,31.59,31.53,31.55,20100.0,20.5588,20.5588,20.5197,20.5328,20100.0
2013-07-05 15:00:00,31.55,31.59,31.55,31.59,14800.0,20.5328,20.5588,20.5328,20.5588,14800.0
2013-07-05 15:05:00,31.59,31.59,31.57,31.58,12200.0,20.5588,20.5588,20.5458,20.5523,12200.0
2013-07-05 15:10:00,31.58,31.58,31.53,31.54,23100.0,20.5523,20.5523,20.5197,20.5263,23100.0
2013-07-05 15:15:00,31.55,31.55,31.53,31.53,27800.0,20.5328,20.5328,20.5197,20.5197,27800.0
2013-07-05 15:20:00,31.53,31.53,31.5,31.5,10200.0,20.5197,20.5197,20.5002,20.5002,10200.0
2013-07-05 15:25:00,31.51,31.54,31.5,31.54,37400.0,20.5067,20.5263,20.5002,20.5263,37400.0
2013-07-05 15:30:00,31.53,31.56,31.51,31.55,33600.0,20.5197,20.5393,20.5067,20.5328,33600.0
2013-07-05 15:35:00,31.56,31.58,31.55,31.58,34600.0,20.5393,20.5523,20.5328,20.5523,34600.0
2013-07-05 15:40:00,31.59,31.61,31.57,31.61,48600.0,20.5588,20.5718,20.5458,20.5718,48600.0
2013-07-05 15:45:00,31.6,31.65,31.6,31.65,54000.0,20.5653,20.5978,20.5653,20.5978,54000.0
2013-07-05 15:50:00,31.65,31.66,31.63,31.65,92700.0,20.5978,20.6044,20.5848,20.5978,92700.0
2013-07-05 15:55:00,31.65,31.68,31.63,31.67,212900.0,20.5978,20.6174,20.5848,20.6109,212900.0
2013-07-08 09:30:00,31.82,32.08,31.82,32.01,55500.0,20.7085,20.8777,20.7085,20.8321,55500.0
2013-07-08 09:35:00,32.03,32.03,31.87,31.96,41900.0,20.8451,20.8451,20.741,20.7996,41900.0
2013-07-08 09:40:00,31.96,31.96,31.81,31.88,36200.0,20.7996,20.7996,20.702,20.7475,36200.0
2013-07-08 09:45:00,31.89,32.0,31.89,31.96,45200.0,20.754,20.8256,20.754,20.7996,45200.0
2013-07-08 09:50:00,31.96,32.05,31.94,32.05,42500.0,20.7996,20.8582,20.7866,20.8582,42500.0
2013-07-08 09:55:00,32.03,32.14,32.02,32.13,45500.0,20.8451,20.9167,20.8386,20.9102,45500.0
2013-07-08 10:00:00,32.1,32.2,32.04,32.15,82200.0,20.8907,20.9558,20.8517,20.9232,82200.0
2013-07-08 10:05:00,32.14,32.18,32.09,32.1,29400.0,20.9167,20.9428,20.8842,20.8907,29400.0
2013-07-08 10:10:00,32.11,32.25,32.11,32.17,54000.0,20.8972,20.9883,20.8972,20.9363,54000.0
2013-07-08 10:15:00,32.18,32.19,32.09,32.1,22600.0,20.9428,20.9493,20.8842,20.8907,22600.0
2013-07-08 10:20:00,32.1,32.16,32.1,32.12,29900.0,20.8907,20.9298,20.8907,20.9037,29900.0
2013-07-08 10:25:00,32.11,32.16,32.1,32.13,25600.0,20.8972,20.9298,20.8907,20.9102,25600.0
2013-07-08 10:30:00,32.13,32.15,32.11,32.11,21800.0,20.9102,20.9232,20.8972,20.8972,21800.0
2013-07-08 10:35:00,32.1,32.12,32.05,32.12,28800.0,20.8907,20.9037,20.8582,20.9037,28800.0
2013-07-08 10:40:00,32.1,32.18,32.09,32.15,26700.0,20.8907,20.9428,20.8842,20.9232,26700.0
2013-07-08 10:45:00,32.16,32.17,32.13,32.14,21000.0,20.9298,20.9363,20.9102,20.9167,21000.0
2013-07-08 10:50:00,32.15,32.19,32.13,32.19,13700.0,20.9232,20.9493,20.9102,20.9493,13700.0
2013-07-08 10:55:00,32.19,32.19,32.16,32.16,35500.0,20.9493,20.9493,20.9298,20.9298,35500.0
2013-07-08 11:00:00,32.15,32.16,32.1,32.15,16500.0,20.9232,20.9298,20.8907,20.9232,16500.0
2013-07-08 11:05:00,32.16,32.19,32.15,32.16,13800.0,20.9298,20.9493,20.9232,20.9298,13800.0
2013-07-08 11:10:00,32.15,32.15,32.12,32.14,14000.0,20.9232,20.9232,20.9037,20.9167,14000.0
2013-07-08 11:15:00,32.14,32.15,32.09,32.1,16800.0,20.9167,20.9232,20.8842,20.8907,16800.0
2013-07-08 11:20:00,32.1,32.14,32.09,32.13,13900.0,20.8907,20.9167,20.8842,20.9102,13900.0
2013-07-08 11:25:00,32.12,32.17,32.12,32.16,12000.0,20.9037,20.9363,20.9037,20.9298,12000.0
2013-07-08 11:30:00,32.16,32.2,32.15,32.18,20200.0,20.9298,20.9558,20.9232,20.9428,20200.0
2013-07-08 11:35:00,32.18,32.19,32.15,32.15,17100.0,20.9428,20.9493,20.9232,20.9232,17100.0
2013-07-08 11:40:00,32.15,32.16,32.12,32.13,32400.0,20.9232,20.9298,20.9037,20.9102,32400.0
2013-07-08 11:45:00,32.13,32.14,32.07,32.1,21600.0,20.9102,20.9167,20.8712,20.8907,21600.0
2013-07-08 11:50:00,32.12,32.12,32.07,32.07,13000.0,20.9037,20.9037,20.8712,20.8712,13000.0
2013-07-08 11:55:00,32.07,32.09,32.05,32.09,11300.0,20.8712,20.8842,20.8582,20.8842,11300.0
2013-07-08 12:00:00,32.09,32.13,32.09,32.13,8600.0,20.8842,20.9102,20.8842,20.9102,8600.0
2013-07-08 12:05:00,32.13,32.13,32.08,32.1,20000.0,20.9102,20.9102,20.8777,20.8907,20000.0
2013-07-08 12:10:00,32.1,32.12,32.09,32.1,10000.0,20.8907,20.9037,20.8842,20.8907,10000.0
2013-07-08 12:15:00,32.1,32.15,32.1,32.15,9700.0,20.8907,20.9232,20.8907,20.9232,9700.0
2013-07-08 12:20:00,32.16,32.18,32.14,32.14,12600.0,20.9298,20.9428,20.9167,20.9167,12600.0
2013-07-08 12:25:00,32.14,32.14,32.11,32.13,6200.0,20.9167,20.9167,20.8972,20.9102,6200.0
2013-07-08 12:30:00,32.14,32.14,32.11,32.13,15600.0,20.9167,20.9167,20.8972,20.9102,15600.0
2013-07-08 12:35:00,32.12,32.17,32.12,32.15,11500.0,20.9037,20.9363,20.9037,20.9232,11500.0
2013-07-08 12:40:00,32.16,32.2,32.15,32.16,24600.0,20.9298,20.9558,20.9232,20.9298,24600.0
2013-07-08 12:45:00,32.16,32.17,32.13,32.15,12300.0,20.9298,20.9363,20.9102,20.9232,12300.0
2013-07-08 12:50:00,32.14,32.16,32.12,32.16,18600.0,20.9167,20.9298,20.9037,20.9298,18600.0
2013-07-08 12:55:00,32.16,32.18,32.15,32.15,11000.0,20.9298,20.9428,20.9232,20.9232,11000.0
2013-07-08 13:00:00,32.14,32.16,32.13,32.16,10000.0,20.9167,20.9298,20.9102,20.9298,10000.0
2013-07-08 13:05:00,32.16,32.18,32.14,32.16,11700.0,20.9298,20.9428,20.9167,20.9298,11700.0
2013-07-08 13:10:00,32.16,32.19,32.16,32.18,16000.0,20.9298,20.9493,20.9298,20.9428,16000.0
2013-07-08 13:15:00,32.18,32.18,32.12,32.14,10700.0,20.9428,20.9428,20.9037,20.9167,10700.0
2013-07-08 13:20:00,32.15,32.15,32.09,32.1,17700.0,20.9232,20.9232,20.8842,20.8907,17700.0
2013-07-08 13:25:00,32.1,32.12,32.08,32.1,15500.0,20.8907,20.9037,20.8777,20.8907,15500.0
2013-07-08 13:30:00,32.11,32.15,32.11,32.15,11800.0,20.8972,20.9232,20.8972,20.9232,11800.0
2013-07-08 13:35:00,32.15,32.19,32.15,32.18,19600.0,20.9232,20.9493,20.9232,20.9428,19600.0
2013-07-08 13:40:00,32.18,32.2,32.17,32.2,16300.0,20.9428,20.9558,20.9363,20.9558,16300.0
2013-07-08 13:45:00,32.21,32.25,32.21,32.25,14900.0,20.9623,20.9883,20.9623,20.9883,14900.0
2013-07-08 13:50:00,32.25,32.26,32.24,32.24,13100.0,20.9883,20.9948,20.9818,20.9818,13100.0
2013-07-08 13:55:00,32.24,32.27,32.23,32.27,12000.0,20.9818,21.0013,20.9753,21.0013,12000.0
2013-07-08 14:00:00,32.26,32.32,32.26,32.31,24900.0,20.9948,21.0339,20.9948,21.0274,24900.0
2013-07-08 14:05:00,32.32,32.35,32.32,32.33,19500.0,21.0339,21.0534,21.0339,21.0404,19500.0
2013-07-08 14:10:00,32.34,32.36,32.31,32.31,27900.0,21.0469,21.0599,21.0274,21.0274,27900.0
2013-07-08 14:15:00,32.31,32.36,32.31,32.35,28200.0,21.0274,21.0599,21.0274,21.0534,28200.0
2013-07-08 14:20:00,32.34,32.37,32.33,32.34,132900.0,21.0469,21.0664,21.0404,21.0469,132900.0
2013-07-08 14:25:00,32.34,32.34,32.29,32.3,31400.0,21.0469,21.0469,21.0144,21.0209,31400.0
2013-07-08 14:30:00,32.3,32.33,32.29,32.3,25400.0,21.0209,21.0404,21.0144,21.0209,25400.0
2013-07-08 14:35:00,32.3,32.33,32.28,32.33,31900.0,21.0209,21.0404,21.0078,21.0404,31900.0
2013-07-08 14:40:00,32.34,32.34,32.29,32.31,41200.0,21.0469,21.0469,21.0144,21.0274,41200.0
2013-07-08 14:45:00,32.3,32.33,32.3,32.31,26500.0,21.0209,21.0404,21.0209,21.0274,26500.0
2013-07-08 14:50:00,32.31,32.37,32.28,32.36,45700.0,21.0274,21.0664,21.0078,21.0599,45700.0
2013-07-08 14:55:00,32.37,32.39,32.36,32.36,39800.0,21.0664,21.0794,21.0599,21.0599,39800.0
2013-07-08 15:00:00,32.36,32.36,32.28,32.29,37500.0,21.0599,21.0599,21.0078,21.0144,37500.0
2013-07-08 15:05:00,32.27,32.28,32.24,32.24,28600.0,21.0013,21.0078,20.9818,20.9818,28600.0
2013-07-08 15:10:00,32.24,32.25,32.2,32.2,35000.0,20.9818,20.9883,20.9558,20.9558,35000.0
2013-07-08 15:15:00,32.2,32.21,32.18,32.19,30900.0,20.9558,20.9623,20.9428,20.9493,30900.0
2013-07-08 15:20:00,32.19,32.19,32.16,32.18,29900.0,20.9493,20.9493,20.9298,20.9428,29900.0
2013-07-08 15:25:00,32.19,32.2,32.17,32.19,23400.0,20.9493,20.9558,20.9363,20.9493,23400.0
2013-07-08 15:30:00,32.19,32.22,32.15,32.22,47400.0,20.9493,20.9688,20.9232,20.9688,47400.0
2013-07-08 15:35:00,32.22,32.24,32.16,32.19,51800.0,20.9688,20.9818,20.9298,20.9493,51800.0
2013-07-08 15:40:00,32.19,32.23,32.19,32.2,37900.0,20.9493,20.9753,20.9493,20.9558,37900.0
2013-07-08 15:45:00,32.21,32.24,32.2,32.23,66200.0,20.9623,20.9818,20.9558,20.9753,66200.0
2013-07-08 15:50:00,32.23,32.24,32.2,32.21,77000.0,20.9753,20.9818,20.9558,20.9623,77000.0
2013-07-08 15:55:00,32.21,32.28,32.21,32.27,140500.0,20.9623,21.0078,20.9623,21.0013,140500.0
2013-07-09 09:30:00,32.42,32.53,32.38,32.41,38800.0,21.099,21.1705,21.0729,21.0925,38800.0
2013-07-09 09:35:00,32.4,32.47,32.39,32.43,12600.0,21.0859,21.1315,21.0794,21.1055,12600.0
2013-07-09 09:40:00,32.44,32.44,32.36,32.38,17600.0,21.112,21.112,21.0599,21.0729,17600.0
2013-07-09 09:45:00,32.38,32.44,32.38,32.44,22400.0,21.0729,21.112,21.0729,21.112,22400.0
2013-07-09 09:50:00,32.44,32.46,32.43,32.44,30900.0,21.112,21.125,21.1055,21.112,30900.0
2013-07-09 09:55:00,32.43,32.46,32.38,32.43,104600.0,21.1055,21.125,21.0729,21.1055,104600.0
2013-07-09 10:00:00,32.43,32.43,32.29,32.34,58800.0,21.1055,21.1055,21.0144,21.0469,58800.0
2013-07-09 10:05:00,32.34,32.4,32.26,32.3,29600.0,21.0469,21.0859,20.9948,21.0209,29600.0
2013-07-09 10:10:00,32.3,32.31,32.23,32.26,29200.0,21.0209,21.0274,20.9753,20.9948,29200.0
2013-07-09 10:15:00,32.26,32.35,32.26,32.32,21000.0,20.9948,21.0534,20.9948,21.0339,21000.0
2013-07-09 10:20:00,32.33,32.37,32.29,32.37,12900.0,21.0404,21.0664,21.0144,21.0664,12900.0
2013-07-09 10:25:00,32.37,32.37,32.33,32.33,16100.0,21.0664,21.0664,21.0404,21.0404,16100.0
2013-07-09 10:30:00,32.33,32.36,32.29,32.32,17300.0,21.0404,21.0599,21.0144,21.0339,17300.0
2013-07-09 10:35:00,32.32,32.39,32.32,32.39,6300.0,21.0339,21.0794,21.0339,21.0794,6300.0
2013-07-09 10:40:00,32.38,32.46,32.38,32.46,15000.0,21.0729,21.125,21.0729,21.125,15000.0
2013-07-09 10:45:00,32.45,32.5,32.44,32.49,28600.0,21.1185,21.151,21.112,21.1445,28600.0
2013-07-09 10:50:00,32.49,32.55,32.48,32.55,31600.0,21.1445,21.1836,21.138,21.1836,31600.0
2013-07-09 10:55:00,32.55,32.58,32.53,32.58,12700.0,21.1836,21.2031,21.1705,21.2031,12700.0
2013-07-09 11:00:00,32.58,32.59,32.53,32.53,36100.0,21.2031,21.2096,21.1705,21.1705,36100.0
2013-07-09 11:05:00,32.54,32.54,32.48,32.5,18200.0,21.1771,21.1771,21.138,21.151,18200.0
2013-07-09 11:10:00,32.5,32.51,32.48,32.49,14700.0,21.151,21.1575,21.138,21.1445,14700.0
2013-07-09 11:15:00,32.48,32.49,32.47,32.48,9900.0,21.138,21.1445,21.1315,21.138,9900.0
2013-07-09 11:20:00,32.48,32.48,32.45,32.45,11200.0,21.138,21.138,21.1185,21.1185,11200.0
2013-07-09 11:25:00,32.44,32.45,32.4,32.41,19300.0,21.112,21.1185,21.0859,21.0925,19300.0
2013-07-09 11:30:00,32.42,32.45,32.42,32.42,13200.0,21.099,21.1185,21.099,21.099,13200.0
2013-07-09 11:35:00,32.41,32.44,32.4,32.41,9600.0,21.0925,21.112,21.0859,21.0925,9600.0
2013-07-09 11:40:00,32.4,32.41,32.38,32.39,18900.0,21.0859,21.0925,21.0729,21.0794,18900.0
2013-07-09 11:45:00,32.39,32.41,32.39,32.4,8100.0,21.0794,21.0925,21.0794,21.0859,8100.0
2013-07-09 11:50:00,32.4,32.4,32.38,32.4,6000.0,21.0859,21.0859,21.0729,21.0859,6000.0
2013-07-09 11:55:00,32.4,32.4,32.36,32.39,11400.0,21.0859,21.0859,21.0599,21.0794,11400.0
2013-07-09 12:00:00,32.38,32.43,32.38,32.41,6500.0,21.0729,21.1055,21.0729,21.0925,6500.0
2013-07-09 12:05:00,32.42,32.43,32.4,32.43,17400.0,21.099,21.1055,21.0859,21.1055,17400.0
2013-07-09 12:10:00,32.42,32.44,32.42,32.43,5100.0,21.099,21.112,21.099,21.1055,5100.0
2013-07-09 12:15:00,32.44,32.45,32.43,32.44,11100.0,21.112,21.1185,21.1055,21.112,11100.0
2013-07-09 12:20:00,32.43,32.44,32.41,32.41,36700.0,21.1055,21.112,21.0925,21.0925,36700.0
2013-07-09 12:25:00,32.41,32.41,32.39,32.4,14100.0,21.0925,21.0925,21.0794,21.0859,14100.0
2013-07-09 12:30:00,32.41,32.43,32.39,32.42,8000.0,21.0925,21.1055,21.0794,21.099,8000.0
2013-07-09 12:35:00,32.42,32.45,32.42,32.43,8900.0,21.099,21.1185,21.099,21.1055,8900.0
2013-07-09 12:40:00,32.43,32.43,32.39,32.4,10200.0,21.1055,21.1055,21.0794,21.0859,10200.0
2013-07-09 12:45:00,32.4,32.4,32.37,32.38,6700.0,21.0859,21.0859,21.0664,21.0729,6700.0
2013-07-09 12:50:00,32.37,32.4,32.37,32.39,11300.0,21.0664,21.0859,21.0664,21.0794,11300.0
2013-07-09 12:55:00,32.39,32.4,32.38,32.39,4200.0,21.0794,21.0859,21.0729,21.0794,4200.0
2013-07-09 13:00:00,32.39,32.39,32.38,32.38,6400.0,21.0794,21.0794,21.0729,21.0729,6400.0
2013-07-09 13:05:00,32.39,32.41,32.38,32.4,7200.0,21.0794,21.0925,21.0729,21.0859,7200.0
2013-07-09 13:10:00,32.41,32.41,32.39,32.4,17900.0,21.0925,21.0925,21.0794,21.0859,17900.0
2013-07-09 13:15:00,32.41,32.41,32.39,32.4,7700.0,21.0925,21.0925,21.0794,21.0859,7700.0
2013-07-09 13:20:00,32.4,32.4,32.39,32.39,8500.0,21.0859,21.0859,21.0794,21.0794,8500.0
2013-07-09 13:25:00,32.4,32.43,32.4,32.43,14200.0,21.0859,21.1055,21.0859,21.1055,14200.0
2013-07-09 13:30:00,32.42,32.43,32.41,32.43,26500.0,21.099,21.1055,21.0925,21.1055,26500.0
2013-07-09 13:35:00,32.43,32.45,32.43,32.43,8700.0,21.1055,21.1185,21.1055,21.1055,8700.0
2013-07-09 13:40:00,32.43,32.44,32.41,32.44,10100.0,21.1055,21.112,21.0925,21.112,10100.0
2013-07-09 13:45:00,32.44,32.47,32.43,32.46,14800.0,21.112,21.1315,21.1055,21.125,14800.0
2013-07-09 13:50:00,32.46,32.46,32.45,32.45,4300.0,21.125,21.125,21.1185,21.1185,4300.0
2013-07-09 13:55:00,32.45,32.46,32.43,32.43,8700.0,21.1185,21.125,21.1055,21.1055,8700.0
2013-07-09 14:00:00,32.44,32.44,32.43,32.43,8100.0,21.112,21.112,21.1055,21.1055,8100.0
2013-07-09 14:05:00,32.44,32.44,32.43,32.43,5500.0,21.112,21.112,21.1055,21.1055,5500.0
2013-07-09 14:10:00,32.43,32.45,32.43,32.45,10100.0,21.1055,21.1185,21.1055,21.1185,10100.0
2013-07-09 14:15:00,32.45,32.45,32.41,32.41,10000.0,21.1185,21.1185,21.0925,21.0925,10000.0
2013-07-09 14:20:00,32.4,32.41,32.39,32.41,16300.0,21.0859,21.0925,21.0794,21.0925,16300.0
2013-07-09 14:25:00,32.41,32.44,32.41,32.44,13900.0,21.0925,21.112,21.0925,21.112,13900.0
2013-07-09 14:30:00,32.44,32.44,32.4,32.4,18800.0,21.112,21.112,21.0859,21.0859,18800.0
2013-07-09 14:35:00,32.4,32.42,32.4,32.4,18400.0,21.0859,21.099,21.0859,21.0859,18400.0
2013-07-09 14:40:00,32.41,32.43,32.4,32.43,8200.0,21.0925,21.1055,21.0859,21.1055,8200.0
2013-07-09 14:45:00,32.43,32.43,32.42,32.42,9900.0,21.1055,21.1055,21.099,21.099,9900.0
2013-07-09 14:50:00,32.42,32.42,32.38,32.38,12400.0,21.099,21.099,21.0729,21.0729,12400.0
2013-07-09 14:55:00,32.38,32.38,32.35,32.36,13800.0,21.0729,21.0729,21.0534,21.0599,13800.0
2013-07-09 15:00:00,32.35,32.38,32.35,32.36,21300.0,21.0534,21.0729,21.0534,21.0599,21300.0
2013-07-09 15:05:00,32.36,32.38,32.36,32.38,12000.0,21.0599,21.0729,21.0599,21.0729,12000.0
2013-07-09 15:10:00,32.38,32.4,32.38,32.38,19200.0,21.0729,21.0859,21.0729,21.0729,19200.0
2013-07-09 15:15:00,32.38,32.39,32.35,32.36,20300.0,21.0729,21.0794,21.0534,21.0599,20300.0
2013-07-09 15:20:00,32.36,32.36,32.33,32.33,13000.0,21.0599,21.0599,21.0404,21.0404,13000.0
2013-07-09 15:25:00,32.33,32.34,32.31,32.31,36800.0,21.0404,21.0469,21.0274,21.0274,36800.0
2013-07-09 15:30:00,32.31,32.32,32.24,32.27,60700.0,21.0274,21.0339,20.9818,21.0013,60700.0
2013-07-09 15:35:00,32.27,32.3,32.27,32.28,46700.0,21.0013,21.0209,21.0013,21.0078,46700.0
2013-07-09 15:40:00,32.29,32.3,32.23,32.29,92700.0,21.0144,21.0209,20.9753,21.0144,92700.0
2013-07-09 15:45:00,32.29,32.29,32.24,32.26,107600.0,21.0144,21.0144,20.9818,20.9948,107600.0
2013-07-09 15:50:00,32.26,32.29,32.25,32.25,110000.0,20.9948,21.0144,20.9883,20.9883,110000.0
2013-07-09 15:55:00,32.25,32.28,32.23,32.27,247900.0,20.9883,21.0078,20.9753,21.0013,247900.0
2013-07-10 09:30:00,32.28,32.3,32.19,32.22,41300.0,21.0078,21.0209,20.9493,20.9688,41300.0
2013-07-10 09:35:00,32.25,32.26,32.07,32.08,18000.0,20.9883,20.9948,20.8712,20.8777,18000.0
2013-07-10 09:40:00,32.06,32.16,32.06,32.16,19700.0,20.8647,20.9298,20.8647,20.9298,19700.0
2013-07-10 09:45:00,32.14,32.21,32.14,32.19,16500.0,20.9167,20.9623,20.9167,20.9493,16500.0
2013-07-10 09:50:00,32.17,32.17,32.15,32.17,11300.0,20.9363,20.9363,20.9232,20.9363,11300.0
2013-07-10 09:55:00,32.17,32.17,32.14,32.16,18900.0,20.9363,20.9363,20.9167,20.9298,18900.0
2013-07-10 10:00:00,32.17,32.23,32.17,32.2,23300.0,20.9363,20.9753,20.9363,20.9558,23300.0
2013-07-10 10:05:00,32.2,32.29,32.2,32.28,21400.0,20.9558,21.0144,20.9558,21.0078,21400.0
2013-07-10 10:10:00,32.28,32.28,32.19,32.19,17900.0,21.0078,21.0078,20.9493,20.9493,17900.0
2013-07-10 10:15:00,32.19,32.26,32.19,32.23,19100.0,20.9493,20.9948,20.9493,20.9753,19100.0
2013-07-10 10:20:00,32.23,32.33,32.23,32.3,22300.0,20.9753,21.0404,20.9753,21.0209,22300.0
2013-07-10 10:25:00,32.31,32.31,32.24,32.25,15300.0,21.0274,21.0274,20.9818,20.9883,15300.0
2013-07-10 10:30:00,32.24,32.3,32.24,32.29,21800.0,20.9818,21.0209,20.9818,21.0144,21800.0
2013-07-10 10:35:00,32.27,32.31,32.27,32.29,18700.0,21.0013,21.0274,21.0013,21.0144,18700.0
2013-07-10 10:40:00,32.29,32.36,32.29,32.36,14700.0,21.0144,21.0599,21.0144,21.0599,14700.0
2013-07-10 10:45:00,32.36,32.41,32.35,32.4,7600.0,21.0599,21.0925,21.0534,21.0859,7600.0
2013-07-10 10:50:00,32.4,32.4,32.37,32.37,8100.0,21.0859,21.0859,21.0664,21.0664,8100.0
2013-07-10 10:55:00,32.37,32.41,32.36,32.41,9200.0,21.0664,21.0925,21.0599,21.0925,9200.0
2013-07-10 11:00:00,32.41,32.42,32.4,32.41,24700.0,21.0925,21.099,21.0859,21.0925,24700.0
2013-07-10 11:05:00,32.41,32.41,32.38,32.39,24800.0,21.0925,21.0925,21.0729,21.0794,24800.0
2013-07-10 11:10:00,32.39,32.43,32.35,32.41,51500.0,21.0794,21.1055,21.0534,21.0925,51500.0
2013-07-10 11:15:00,32.41,32.41,32.4,32.4,5200.0,21.0925,21.0925,21.0859,21.0859,5200.0
2013-07-10 11:20:00,32.4,32.41,32.38,32.4,10500.0,21.0859,21.0925,21.0729,21.0859,10500.0
2013-07-10 11:25:00,32.39,32.39,32.35,32.36,19800.0,21.0794,21.0794,21.0534,21.0599,19800.0
2013-07-10 11:30:00,32.36,32.46,32.36,32.46,16200.0,21.0599,21.125,21.0599,21.125,16200.0
2013-07-10 11:35:00,32.46,32.48,32.46,32.47,8000.0,21.125,21.138,21.125,21.1315,8000.0
2013-07-10 11:40:00,32.47,32.47,32.42,32.42,9100.0,21.1315,21.1315,21.099,21.099,9100.0
2013-07-10 11:45:00,32.41,32.41,32.39,32.39,10100.0,21.0925,21.0925,21.0794,21.0794,10100.0
2013-07-10 11:50:00,32.38,32.39,32.37,32.38,4100.0,21.0729,21.0794,21.0664,21.0729,4100.0
2013-07-10 11:55:00,32.37,32.38,32.34,32.34,7700.0,21.0664,21.0729,21.0469,21.0469,7700.0
2013-07-10 12:00:00,32.34,32.35,32.33,32.33,21900.0,21.0469,21.0534,21.0404,21.0404,21900.0
2013-07-10 12:05:00,32.33,32.34,32.32,32.32,11000.0,21.0404,21.0469,21.0339,21.0339,11000.0
2013-07-10 12:10:00,32.32,32.34,32.32,32.33,14000.0,21.0339,21.0469,21.0339,21.0404,14000.0
2013-07-10 12:15:00,32.33,32.34,32.32,32.33,12700.0,21.0404,21.0469,21.0339,21.0404,12700.0
2013-07-10 12:20:00,32.34,32.37,32.33,32.37,9800.0,21.0469,21.0664,21.0404,21.0664,9800.0
2013-07-10 12:25:00,32.37,32.37,32.34,32.35,7500.0,21.0664,21.0664,21.0469,21.0534,7500.0
2013-07-10 12:30:00,32.35,32.38,32.34,32.38,13900.0,21.0534,21.0729,21.0469,21.0729,13900.0
2013-07-10 12:35:00,32.38,32.39,32.37,32.39,5400.0,21.0729,21.0794,21.0664,21.0794,5400.0
2013-07-10 12:40:00,32.39,32.39,32.36,32.37,15900.0,21.0794,21.0794,21.0599,21.0664,15900.0
2013-07-10 12:45:00,32.37,32.38,32.37,32.37,9300.0,21.0664,21.0729,21.0664,21.0664,9300.0
2013-07-10 12:50:00,32.38,32.38,32.36,32.37,5100.0,21.0729,21.0729,21.0599,21.0664,5100.0
2013-07-10 12:55:00,32.37,32.37,32.36,32.37,2200.0,21.0664,21.0664,21.0599,21.0664,2200.0
2013-07-10 13:00:00,32.36,32.37,32.36,32.37,2600.0,21.0599,21.0664,21.0599,21.0664,2600.0
2013-07-10 13:05:00,32.37,32.37,32.33,32.33,11500.0,21.0664,21.0664,21.0404,21.0404,11500.0
2013-07-10 13:10:00,32.33,32.34,32.32,32.34,10300.0,21.0404,21.0469,21.0339,21.0469,10300.0
2013-07-10 13:15:00,32.34,32.34,32.32,32.33,16500.0,21.0469,21.0469,21.0339,21.0404,16500.0
2013-07-10 13:20:00,32.33,32.33,32.33,32.33,6000.0,21.0404,21.0404,21.0404,21.0404,6000.0
2013-07-10 13:25:00,32.33,32.33,32.31,32.31,20400.0,21.0404,21.0404,21.0274,21.0274,20400.0
2013-07-10 13:30:00,32.31,32.31,32.3,32.3,15000.0,21.0274,21.0274,21.0209,21.0209,15000.0
2013-07-10 13:35:00,32.3,32.3,32.29,32.3,1400.0,21.0209,21.0209,21.0144,21.0209,1400.0
2013-07-10 13:40:00,32.3,32.31,32.29,32.29,14400.0,21.0209,21.0274,21.0144,21.0144,14400.0
2013-07-10 13:45:00,32.28,32.29,32.28,32.29,13700.0,21.0078,21.0144,21.0078,21.0144,13700.0
2013-07-10 13:50:00,32.29,32.29,32.26,32.26,10900.0,21.0144,21.0144,20.9948,20.9948,10900.0
2013-07-10 13:55:00,32.26,32.26,32.25,32.25,6700.0,20.9948,20.9948,20.9883,20.9883,6700.0
2013-07-10 14:00:00,32.24,32.44,32.22,32.4,74100.0,20.9818,21.112,20.9688,21.0859,74100.0
2013-07-10 14:05:00,32.4,32.4,32.34,32.35,40400.0,21.0859,21.0859,21.0469,21.0534,40400.0
2013-07-10 14:10:00,32.35,32.36,32.3,32.35,25200.0,21.0534,21.0599,21.0209,21.0534,25200.0
2013-07-10 14:15:00,32.36,32.41,32.36,32.4,35100.0,21.0599,21.0925,21.0599,21.0859,35100.0
2013-07-10 14:20:00,32.41,32.42,32.37,32.38,34300.0,21.0925,21.099,21.0664,21.0729,34300.0
2013-07-10 14:25:00,32.39,32.4,32.34,32.36,22200.0,21.0794,21.0859,21.0469,21.0599,22200.0
2013-07-10 14:30:00,32.35,32.4,32.35,32.39,14200.0,21.0534,21.0859,21.0534,21.0794,14200.0
2013-07-10 14:35:00,32.39,32.39,32.31,32.34,42200.0,21.0794,21.0794,21.0274,21.0469,42200.0
2013-07-10 14:40:00,32.34,32.38,32.33,32.37,31700.0,21.0469,21.0729,21.0404,21.0664,31700.0
2013-07-10 14:45:00,32.38,32.38,32.27,32.28,28600.0,21.0729,21.0729,21.0013,21.0078,28600.0
2013-07-10 14:50:00,32.28,32.34,32.26,32.32,39100.0,21.0078,21.0469,20.9948,21.0339,39100.0
2013-07-10 14:55:00,32.32,32.35,32.32,32.35,23600.0,21.0339,21.0534,21.0339,21.0534,23600.0
2013-07-10 15:00:00,32.35,32.41,32.35,32.4,29500.0,21.0534,21.0925,21.0534,21.0859,29500.0
2013-07-10 15:05:00,32.41,32.41,32.35,32.38,53200.0,21.0925,21.0925,21.0534,21.0729,53200.0
2013-07-10 15:10:00,32.37,32.42,32.37,32.4,42700.0,21.0664,21.099,21.0664,21.0859,42700.0
2013-07-10 15:15:00,32.4,32.41,32.37,32.38,22400.0,21.0859,21.0925,21.0664,21.0729,22400.0
2013-07-10 15:20:00,32.38,32.39,32.37,32.38,17500.0,21.0729,21.0794,21.0664,21.0729,17500.0
2013-07-10 15:25:00,32.39,32.45,32.38,32.39,30000.0,21.0794,21.1185,21.0729,21.0794,30000.0
2013-07-10 15:30:00,32.39,32.39,32.35,32.35,38000.0,21.0794,21.0794,21.0534,21.0534,38000.0
2013-07-10 15:35:00,32.34,32.34,32.32,32.33,27300.0,21.0469,21.0469,21.0339,21.0404,27300.0
2013-07-10 15:40:00,32.34,32.41,32.34,32.41,44800.0,21.0469,21.0925,21.0469,21.0925,44800.0
2013-07-10 15:45:00,32.4,32.44,32.4,32.44,57600.0,21.0859,21.112,21.0859,21.112,57600.0
2013-07-10 15:50:00,32.44,32.44,32.41,32.42,56200.0,21.112,21.112,21.0925,21.099,56200.0
2013-07-10 15:55:00,32.42,32.44,32.4,32.42,112000.0,21.099,21.112,21.0859,21.099,112000.0
2013-07-11 09:30:00,32.78,32.84,32.66,32.68,59800.0,21.3332,21.3723,21.2552,21.2682,59800.0
2013-07-11 09:35:00,32.69,32.76,32.62,32.64,32500.0,21.2747,21.3202,21.2291,21.2421,32500.0
2013-07-11 09:40:00,32.64,32.71,32.64,32.66,33900.0,21.2421,21.2877,21.2421,21.2552,33900.0
2013-07-11 09:45:00,32.66,32.71,32.59,32.61,41300.0,21.2552,21.2877,21.2096,21.2226,41300.0
2013-07-11 09:50:00,32.62,32.78,32.62,32.76,29200.0,21.2291,21.3332,21.2291,21.3202,29200.0
2013-07-11 09:55:00,32.76,32.76,32.67,32.67,19000.0,21.3202,21.3202,21.2617,21.2617,19000.0
2013-07-11 10:00:00,32.66,32.76,32.62,32.76,41600.0,21.2552,21.3202,21.2291,21.3202,41600.0
2013-07-11 10:05:00,32.76,32.76,32.69,32.75,40100.0,21.3202,21.3202,21.2747,21.3137,40100.0
2013-07-11 10:10:00,32.76,32.82,32.74,32.8,27300.0,21.3202,21.3593,21.3072,21.3463,27300.0
2013-07-11 10:15:00,32.81,32.84,32.78,32.84,29400.0,21.3528,21.3723,21.3332,21.3723,29400.0
2013-07-11 10:20:00,32.84,32.86,32.81,32.84,17100.0,21.3723,21.3853,21.3528,21.3723,17100.0
2013-07-11 10:25:00,32.85,32.88,32.84,32.88,19100.0,21.3788,21.3983,21.3723,21.3983,19100.0
2013-07-11 10:30:00,32.89,32.89,32.78,32.79,34500.0,21.4048,21.4048,21.3332,21.3398,34500.0
2013-07-11 10:35:00,32.8,32.81,32.75,32.78,29500.0,21.3463,21.3528,21.3137,21.3332,29500.0
2013-07-11 10:40:00,32.78,32.84,32.76,32.82,14500.0,21.3332,21.3723,21.3202,21.3593,14500.0
2013-07-11 10:45:00,32.81,32.83,32.77,32.78,18800.0,21.3528,21.3658,21.3267,21.3332,18800.0
2013-07-11 10:50:00,32.78,32.87,32.78,32.83,27600.0,21.3332,21.3918,21.3332,21.3658,27600.0
2013-07-11 10:55:00,32.84,32.88,32.84,32.87,16100.0,21.3723,21.3983,21.3723,21.3918,16100.0
2013-07-11 11:00:00,32.88,32.89,32.84,32.84,14800.0,21.3983,21.4048,21.3723,21.3723,14800.0
2013-07-11 11:05:00,32.83,32.88,32.82,32.88,11700.0,21.3658,21.3983,21.3593,21.3983,11700.0
2013-07-11 11:10:00,32.88,32.88,32.85,32.85,13400.0,21.3983,21.3983,21.3788,21.3788,13400.0
2013-07-11 11:15:00,32.85,32.87,32.84,32.84,12600.0,21.3788,21.3918,21.3723,21.3723,12600.0
2013-07-11 11:20:00,32.84,32.87,32.84,32.86,21200.0,21.3723,21.3918,21.3723,21.3853,21200.0
2013-07-11 11:25:00,32.85,32.86,32.82,32.84,38600.0,21.3788,21.3853,21.3593,21.3723,38600.0
2013-07-11 11:30:00,32.84,32.86,32.79,32.8,12800.0,21.3723,21.3853,21.3398,21.3463,12800.0
2013-07-11 11:35:00,32.79,32.82,32.78,32.81,21300.0,21.3398,21.3593,21.3332,21.3528,21300.0
2013-07-11 11:40:00,32.81,32.81,32.78,32.79,6500.0,21.3528,21.3528,21.3332,21.3398,6500.0
2013-07-11 11:45:00,32.79,32.82,32.79,32.79,6900.0,21.3398,21.3593,21.3398,21.3398,6900.0
2013-07-11 11:50:00,32.79,32.79,32.76,32.77,18100.0,21.3398,21.3398,21.3202,21.3267,18100.0
2013-07-11 11:55:00,32.77,32.84,32.77,32.82,16700.0,21.3267,21.3723,21.3267,21.3593,16700.0
2013-07-11 12:00:00,32.82,32.85,32.82,32.85,9000.0,21.3593,21.3788,21.3593,21.3788,9000.0
2013-07-11 12:05:00,32.85,32.87,32.82,32.83,69400.0,21.3788,21.3918,21.3593,21.3658,69400.0
2013-07-11 12:10:00,32.84,32.86,32.84,32.86,45600.0,21.3723,21.3853,21.3723,21.3853,45600.0
2013-07-11 12:15:00,32.86,32.86,32.84,32.85,11300.0,21.3853,21.3853,21.3723,21.3788,11300.0
2013-07-11 12:20:00,32.86,32.88,32.85,32.87,7600.0,21.3853,21.3983,21.3788,21.3918,7600.0
2013-07-11 12:25:00,32.87,32.89,32.85,32.85,8800.0,21.3918,21.4048,21.3788,21.3788,8800.0
2013-07-11 12:30:00,32.84,32.85,32.83,32.84,6100.0,21.3723,21.3788,21.3658,21.3723,6100.0
2013-07-11 12:35:00,32.85,32.85,32.83,32.84,16700.0,21.3788,21.3788,21.3658,21.3723,16700.0
2013-07-11 12:40:00,32.85,32.87,32.84,32.87,13600.0,21.3788,21.3918,21.3723,21.3918,13600.0
2013-07-11 12:45:00,32.87,32.88,32.85,32.85,14700.0,21.3918,21.3983,21.3788,21.3788,14700.0
2013-07-11 12:50:00,32.85,32.89,32.85,32.87,11300.0,21.3788,21.4048,21.3788,21.3918,11300.0
2013-07-11 12:55:00,32.88,32.88,32.84,32.85,5500.0,21.3983,21.3983,21.3723,21.3788,5500.0
2013-07-11 13:00:00,32.84,32.87,32.83,32.86,20200.0,21.3723,21.3918,21.3658,21.3853,20200.0
2013-07-11 13:05:00,32.86,32.86,32.84,32.86,34700.0,21.3853,21.3853,21.3723,21.3853,34700.0
2013-07-11 13:10:00,32.86,32.91,32.86,32.9,41700.0,21.3853,21.4179,21.3853,21.4113,41700.0
2013-07-11 13:15:00,32.9,32.92,32.89,32.9,11700.0,21.4113,21.4244,21.4048,21.4113,11700.0
2013-07-11 13:20:00,32.9,32.9,32.87,32.88,7200.0,21.4113,21.4113,21.3918,21.3983,7200.0
2013-07-11 13:25:00,32.87,32.88,32.85,32.87,13800.0,21.3918,21.3983,21.3788,21.3918,13800.0
2013-07-11 13:30:00,32.87,32.87,32.86,32.87,28100.0,21.3918,21.3918,21.3853,21.3918,28100.0
2013-07-11 13:35:00,32.87,32.87,32.86,32.87,4400.0,21.3918,21.3918,21.3853,21.3918,4400.0
2013-07-11 13:40:00,32.86,32.87,32.86,32.87,6300.0,21.3853,21.3918,21.3853,21.3918,6300.0
2013-07-11 13:45:00,32.86,32.9,32.86,32.9,16300.0,21.3853,21.4113,21.3853,21.4113,16300.0
2013-07-11 13:50:00,32.89,32.9,32.86,32.86,11000.0,21.4048,21.4113,21.3853,21.3853,11000.0
2013-07-11 13:55:00,32.86,32.91,32.85,32.91,28300.0,21.3853,21.4179,21.3788,21.4179,28300.0
2013-07-11 14:00:00,32.92,32.93,32.91,32.93,5700.0,21.4244,21.4309,21.4179,21.4309,5700.0
2013-07-11 14:05:00,32.93,32.96,32.92,32.96,22400.0,21.4309,21.4504,21.4244,21.4504,22400.0
2013-07-11 14:10:00,32.96,32.99,32.96,32.97,31300.0,21.4504,21.4699,21.4504,21.4569,31300.0
2013-07-11 14:15:00,32.96,33.0,32.96,33.0,11500.0,21.4504,21.4764,21.4504,21.4764,11500.0
2013-07-11 14:20:00,33.0,33.03,33.0,33.03,27900.0,21.4764,21.4959,21.4764,21.4959,27900.0
2013-07-11 14:25:00,33.02,33.09,33.02,33.02,69500.0,21.4894,21.535,21.4894,21.4894,69500.0
2013-07-11 14:30:00,33.02,33.08,33.01,33.08,28300.0,21.4894,21.5285,21.4829,21.5285,28300.0
2013-07-11 14:35:00,33.07,33.08,33.03,33.05,16700.0,21.522,21.5285,21.4959,21.509,16700.0
2013-07-11 14:40:00,33.04,33.05,33.02,33.03,17000.0,21.5025,21.509,21.4894,21.4959,17000.0
2013-07-11 14:45:00,33.03,33.03,33.0,33.02,17300.0,21.4959,21.4959,21.4764,21.4894,17300.0
2013-07-11 14:50:00,33.02,33.05,33.02,33.04,21600.0,21.4894,21.509,21.4894,21.5025,21600.0
2013-07-11 14:55:00,33.04,33.04,32.98,32.99,21400.0,21.5025,21.5025,21.4634,21.4699,21400.0
2013-07-11 15:00:00,33.0,33.07,32.98,33.0,108400.0,21.4764,21.522,21.4634,21.4764,108400.0
2013-07-11 15:05:00,33.0,33.04,32.95,33.03,106600.0,21.4764,21.5025,21.4439,21.4959,106600.0
2013-07-11 15:10:00,33.02,33.03,32.99,32.99,20700.0,21.4894,21.4959,21.4699,21.4699,20700.0
2013-07-11 15:15:00,32.98,32.98,32.93,32.94,36000.0,21.4634,21.4634,21.4309,21.4374,36000.0
2013-07-11 15:20:00,32.94,33.09,32.93,33.04,127500.0,21.4374,21.535,21.4309,21.5025,127500.0
2013-07-11 15:25:00,33.04,33.09,33.0,33.07,62300.0,21.5025,21.535,21.4764,21.522,62300.0
2013-07-11 15:30:00,33.07,33.07,32.99,33.03,32800.0,21.522,21.522,21.4699,21.4959,32800.0
2013-07-11 15:35:00,33.03,33.06,33.02,33.04,48700.0,21.4959,21.5155,21.4894,21.5025,48700.0
2013-07-11 15:40:00,33.05,33.09,33.03,33.08,65200.0,21.509,21.535,21.4959,21.5285,65200.0
2013-07-11 15:45:00,33.08,33.09,33.02,33.02,132700.0,21.5285,21.535,21.4894,21.4894,132700.0
2013-07-11 15:50:00,33.02,33.03,33.0,33.02,82300.0,21.4894,21.4959,21.4764,21.4894,82300.0
2013-07-11 15:55:00,33.01,33.06,33.0,33.05,193000.0,21.4829,21.5155,21.4764,21.509,193000.0
2013-07-12 09:30:00,33.02,33.11,33.01,33.06,31700.0,21.4894,21.548,21.4829,21.5155,31700.0
2013-07-12 09:35:00,33.06,33.06,32.99,33.02,24500.0,21.5155,21.5155,21.4699,21.4894,24500.0
2013-07-12 09:40:00,33.02,33.03,32.84,32.85,28500.0,21.4894,21.4959,21.3723,21.3788,28500.0
2013-07-12 09:45:00,32.86,32.95,32.86,32.93,16100.0,21.3853,21.4439,21.3853,21.4309,16100.0
2013-07-12 09:50:00,32.93,32.97,32.91,32.91,15600.0,21.4309,21.4569,21.4179,21.4179,15600.0
2013-07-12 09:55:00,32.92,32.93,32.85,32.91,22700.0,21.4244,21.4309,21.3788,21.4179,22700.0
2013-07-12 10:00:00,32.9,32.93,32.86,32.88,21500.0,21.4113,21.4309,21.3853,21.3983,21500.0
2013-07-12 10:05:00,32.89,32.93,32.84,32.84,12800.0,21.4048,21.4309,21.3723,21.3723,12800.0
2013-07-12 10:10:00,32.85,32.95,32.83,32.93,29700.0,21.3788,21.4439,21.3658,21.4309,29700.0
2013-07-12 10:15:00,32.93,32.95,32.9,32.95,18300.0,21.4309,21.4439,21.4113,21.4439,18300.0
2013-07-12 10:20:00,32.96,32.96,32.91,32.91,21200.0,21.4504,21.4504,21.4179,21.4179,21200.0
2013-07-12 10:25:00,32.91,32.97,32.9,32.96,32700.0,21.4179,21.4569,21.4113,21.4504,32700.0
2013-07-12 10:30:00,32.96,33.02,32.93,33.02,30300.0,21.4504,21.4894,21.4309,21.4894,30300.0
2013-07-12 10:35:00,33.01,33.09,33.01,33.09,14500.0,21.4829,21.535,21.4829,21.535,14500.0
2013-07-12 10:40:00,33.08,33.09,33.05,33.07,17600.0,21.5285,21.535,21.509,21.522,17600.0
2013-07-12 10:45:00,33.07,33.09,33.06,33.06,8500.0,21.522,21.535,21.5155,21.5155,8500.0
2013-07-12 10:50:00,33.05,33.07,33.03,33.05,10500.0,21.509,21.522,21.4959,21.509,10500.0
2013-07-12 10:55:00,33.05,33.09,33.04,33.08,10200.0,21.509,21.535,21.5025,21.5285,10200.0
2013-07-12 11:00:00,33.09,33.09,33.07,33.08,9600.0,21.535,21.535,21.522,21.5285,9600.0
2013-07-12 11:05:00,33.08,33.09,33.03,33.05,16000.0,21.5285,21.535,21.4959,21.509,16000.0
2013-07-12 11:10:00,33.05,33.08,33.04,33.04,7000.0,21.509,21.5285,21.5025,21.5025,7000.0
2013-07-12 11:15:00,33.05,33.06,33.02,33.04,6000.0,21.509,21.5155,21.4894,21.5025,6000.0
2013-07-12 11:20:00,33.03,33.06,33.03,33.06,10600.0,21.4959,21.5155,21.4959,21.5155,10600.0
2013-07-12 11:25:00,33.05,33.05,33.01,33.04,8700.0,21.509,21.509,21.4829,21.5025,8700.0
2013-07-12 11:30:00,33.05,33.06,33.02,33.05,14000.0,21.509,21.5155,21.4894,21.509,14000.0
2013-07-12 11:35:00,33.04,33.06,33.04,33.06,8300.0,21.5025,21.5155,21.5025,21.5155,8300.0
2013-07-12 11:40:00,33.07,33.1,33.07,33.07,13400.0,21.522,21.5415,21.522,21.522,13400.0
2013-07-12 11:45:00,33.06,33.06,33.04,33.04,11000.0,21.5155,21.5155,21.5025,21.5025,11000.0
2013-07-12 11:50:00,33.04,33.04,33.0,33.02,12800.0,21.5025,21.5025,21.4764,21.4894,12800.0
2013-07-12 11:55:00,33.02,33.02,33.01,33.01,3300.0,21.4894,21.4894,21.4829,21.4829,3300.0
2013-07-12 12:00:00,33.01,33.02,33.0,33.01,7700.0,21.4829,21.4894,21.4764,21.4829,7700.0
2013-07-12 12:05:00,33.01,33.01,33.0,33.01,9300.0,21.4829,21.4829,21.4764,21.4829,9300.0
2013-07-12 12:10:00,33.01,33.01,32.98,32.98,12300.0,21.4829,21.4829,21.4634,21.4634,12300.0
2013-07-12 12:15:00,32.98,33.01,32.98,32.99,13200.0,21.4634,21.4829,21.4634,21.4699,13200.0
2013-07-12 12:20:00,33.0,33.01,32.99,33.01,6900.0,21.4764,21.4829,21.4699,21.4829,6900.0
2013-07-12 12:25:00,33.01,33.03,33.0,33.02,14800.0,21.4829,21.4959,21.4764,21.4894,14800.0
2013-07-12 12:30:00,33.03,33.03,32.98,32.99,10200.0,21.4959,21.4959,21.4634,21.4699,10200.0
2013-07-12 12:35:00,32.99,33.02,32.99,33.01,7900.0,21.4699,21.4894,21.4699,21.4829,7900.0
2013-07-12 12:40:00,33.01,33.05,33.01,33.03,11200.0,21.4829,21.509,21.4829,21.4959,11200.0
2013-07-12 12:45:00,33.04,33.04,33.01,33.01,4100.0,21.5025,21.5025,21.4829,21.4829,4100.0
2013-07-12 12:50:00,33.02,33.03,33.01,33.03,4600.0,21.4894,21.4959,21.4829,21.4959,4600.0
2013-07-12 12:55:00,33.02,33.02,33.0,33.0,5300.0,21.4894,21.4894,21.4764,21.4764,5300.0
2013-07-12 13:00:00,33.0,33.01,32.95,32.95,19400.0,21.4764,21.4829,21.4439,21.4439,19400.0
2013-07-12 13:05:00,32.95,32.96,32.92,32.92,10600.0,21.4439,21.4504,21.4244,21.4244,10600.0
2013-07-12 13:10:00,32.93,32.94,32.91,32.92,3700.0,21.4309,21.4374,21.4179,21.4244,3700.0
2013-07-12 13:15:00,32.92,32.95,32.92,32.95,11500.0,21.4244,21.4439,21.4244,21.4439,11500.0
2013-07-12 13:20:00,32.94,32.99,32.94,32.99,6300.0,21.4374,21.4699,21.4374,21.4699,6300.0
2013-07-12 13:25:00,32.98,33.0,32.98,32.99,6200.0,21.4634,21.4764,21.4634,21.4699,6200.0
2013-07-12 13:30:00,32.99,33.0,32.98,32.99,5700.0,21.4699,21.4764,21.4634,21.4699,5700.0
2013-07-12 13:35:00,33.0,33.0,32.98,32.99,8000.0,21.4764,21.4764,21.4634,21.4699,8000.0
2013-07-12 13:40:00,32.99,33.0,32.98,33.0,3900.0,21.4699,21.4764,21.4634,21.4764,3900.0
2013-07-12 13:45:00,33.0,33.05,32.99,33.04,7200.0,21.4764,21.509,21.4699,21.5025,7200.0
2013-07-12 13:50:00,33.05,33.05,33.02,33.02,9600.0,21.509,21.509,21.4894,21.4894,9600.0
2013-07-12 13:55:00,33.02,33.02,33.01,33.02,1700.0,21.4894,21.4894,21.4829,21.4894,1700.0
2013-07-12 14:00:00,33.01,33.04,33.01,33.01,11600.0,21.4829,21.5025,21.4829,21.4829,11600.0
2013-07-12 14:05:00,33.01,33.03,33.01,33.01,39400.0,21.4829,21.4959,21.4829,21.4829,39400.0
2013-07-12 14:10:00,33.01,33.03,33.01,33.02,14400.0,21.4829,21.4959,21.4829,21.4894,14400.0
2013-07-12 14:15:00,33.03,33.07,33.03,33.06,7100.0,21.4959,21.522,21.4959,21.5155,7100.0
2013-07-12 14:20:00,33.05,33.09,33.05,33.09,10000.0,21.509,21.535,21.509,21.535,10000.0
2013-07-12 14:25:00,33.09,33.12,33.09,33.12,15800.0,21.535,21.5545,21.535,21.5545,15800.0
2013-07-12 14:30:00,33.13,33.14,33.12,33.12,30500.0,21.561,21.5675,21.5545,21.5545,30500.0
2013-07-12 14:35:00,33.12,33.13,33.11,33.12,23300.0,21.5545,21.561,21.548,21.5545,23300.0
2013-07-12 14:40:00,33.13,33.14,33.13,33.14,13200.0,21.561,21.5675,21.561,21.5675,13200.0
2013-07-12 14:45:00,33.15,33.17,33.14,33.16,26800.0,21.574,21.5871,21.5675,21.5806,26800.0
2013-07-12 14:50:00,33.15,33.17,33.15,33.16,10600.0,21.574,21.5871,21.574,21.5806,10600.0
2013-07-12 14:55:00,33.16,33.17,33.14,33.15,24300.0,21.5806,21.5871,21.5675,21.574,24300.0
2013-07-12 15:00:00,33.14,33.15,33.12,33.12,8700.0,21.5675,21.574,21.5545,21.5545,8700.0
2013-07-12 15:05:00,33.12,33.12,33.09,33.11,10300.0,21.5545,21.5545,21.535,21.548,10300.0
2013-07-12 15:10:00,33.1,33.13,33.1,33.13,13400.0,21.5415,21.561,21.5415,21.561,13400.0
2013-07-12 15:15:00,33.12,33.13,33.08,33.08,8700.0,21.5545,21.561,21.5285,21.5285,8700.0
2013-07-12 15:20:00,33.08,33.09,33.06,33.07,13600.0,21.5285,21.535,21.5155,21.522,13600.0
2013-07-12 15:25:00,33.07,33.08,33.06,33.08,11700.0,21.522,21.5285,21.5155,21.5285,11700.0
2013-07-12 15:30:00,33.08,33.08,33.04,33.06,16300.0,21.5285,21.5285,21.5025,21.5155,16300.0
2013-07-12 15:35:00,33.05,33.06,33.03,33.04,20600.0,21.509,21.5155,21.4959,21.5025,20600.0
2013-07-12 15:40:00,33.04,33.08,33.03,33.08,24600.0,21.5025,21.5285,21.4959,21.5285,24600.0
2013-07-12 15:45:00,33.08,33.19,33.08,33.13,63900.0,21.5285,21.6001,21.5285,21.561,63900.0
2013-07-12 15:50:00,33.13,33.19,33.13,33.19,40700.0,21.561,21.6001,21.561,21.6001,40700.0
2013-07-12 15:55:00,33.19,33.22,33.15,33.15,144800.0,21.6001,21.6196,21.574,21.574,144800.0
2013-07-15 09:30:00,33.1,33.15,33.04,33.15,24000.0,21.5415,21.574,21.5025,21.574,24000.0
2013-07-15 09:35:00,33.14,33.21,33.11,33.21,7400.0,21.5675,21.6131,21.548,21.6131,7400.0
2013-07-15 09:40:00,33.21,33.22,33.17,33.2,16800.0,21.6131,21.6196,21.5871,21.6066,16800.0
2013-07-15 09:45:00,33.19,33.27,33.18,33.26,21100.0,21.6001,21.6521,21.5936,21.6456,21100.0
2013-07-15 09:50:00,33.25,33.32,33.25,33.25,18700.0,21.6391,21.6847,21.6391,21.6391,18700.0
2013-07-15 09:55:00,33.27,33.31,33.26,33.3,13000.0,21.6521,21.6782,21.6456,21.6717,13000.0
2013-07-15 10:00:00,33.28,33.34,33.28,33.34,6700.0,21.6586,21.6977,21.6586,21.6977,6700.0
2013-07-15 10:05:00,33.33,33.39,33.32,33.38,29300.0,21.6912,21.7302,21.6847,21.7237,29300.0
2013-07-15 10:10:00,33.37,33.4,33.35,33.38,27900.0,21.7172,21.7367,21.7042,21.7237,27900.0
2013-07-15 10:15:00,33.38,33.38,33.31,33.31,7500.0,21.7237,21.7237,21.6782,21.6782,7500.0
2013-07-15 10:20:00,33.32,33.36,33.3,33.35,17000.0,21.6847,21.7107,21.6717,21.7042,17000.0
2013-07-15 10:25:00,33.35,33.4,33.35,33.4,16200.0,21.7042,21.7367,21.7042,21.7367,16200.0
2013-07-15 10:30:00,33.4,33.42,33.39,33.42,18900.0,21.7367,21.7498,21.7302,21.7498,18900.0
2013-07-15 10:35:00,33.42,33.46,33.4,33.46,14200.0,21.7498,21.7758,21.7367,21.7758,14200.0
2013-07-15 10:40:00,33.46,33.49,33.45,33.48,16600.0,21.7758,21.7953,21.7693,21.7888,16600.0
2013-07-15 10:45:00,33.48,33.5,33.47,33.47,16900.0,21.7888,21.8018,21.7823,21.7823,16900.0
2013-07-15 10:50:00,33.47,33.5,33.47,33.49,20100.0,21.7823,21.8018,21.7823,21.7953,20100.0
2013-07-15 10:55:00,33.48,33.51,33.46,33.51,26500.0,21.7888,21.8083,21.7758,21.8083,26500.0
2013-07-15 11:00:00,33.51,33.6,33.5,33.6,21700.0,21.8083,21.8669,21.8018,21.8669,21700.0
2013-07-15 11:05:00,33.6,33.64,33.6,33.62,27000.0,21.8669,21.8929,21.8669,21.8799,27000.0
2013-07-15 11:10:00,33.62,33.66,33.62,33.66,12500.0,21.8799,21.906,21.8799,21.906,12500.0
2013-07-15 11:15:00,33.67,33.72,33.66,33.72,28600.0,21.9125,21.945,21.906,21.945,28600.0
2013-07-15 11:20:00,33.71,33.75,33.7,33.72,30200.0,21.9385,21.9645,21.932,21.945,30200.0
2013-07-15 11:25:00,33.71,33.72,33.67,33.68,20900.0,21.9385,21.945,21.9125,21.919,20900.0
2013-07-15 11:30:00,33.68,33.71,33.65,33.69,28300.0,21.919,21.9385,21.8994,21.9255,28300.0
2013-07-15 11:35:00,33.68,33.7,33.66,33.67,27400.0,21.919,21.932,21.906,21.9125,27400.0
2013-07-15 11:40:00,33.67,33.72,33.65,33.72,18700.0,21.9125,21.945,21.8994,21.945,18700.0
2013-07-15 11:45:00,33.73,33.74,33.68,33.69,11000.0,21.9515,21.958,21.919,21.9255,11000.0
2013-07-15 11:50:00,33.68,33.72,33.66,33.72,25000.0,21.919,21.945,21.906,21.945,25000.0
2013-07-15 11:55:00,33.71,33.75,33.71,33.75,16200.0,21.9385,21.9645,21.9385,21.9645,16200.0
2013-07-15 12:00:00,33.76,33.76,33.73,33.75,103100.0,21.971,21.971,21.9515,21.9645,103100.0
2013-07-15 12:05:00,33.75,33.76,33.74,33.75,17700.0,21.9645,21.971,21.958,21.9645,17700.0
2013-07-15 12:10:00,33.74,33.78,33.74,33.78,37300.0,21.958,21.984,21.958,21.984,37300.0
2013-07-15 12:15:00,33.79,33.8,33.75,33.77,18700.0,21.9906,21.9971,21.9645,21.9775,18700.0
2013-07-15 12:20:00,33.77,33.78,33.76,33.78,111200.0,21.9775,21.984,21.971,21.984,111200.0
2013-07-15 12:25:00,33.78,33.79,33.73,33.74,25900.0,21.984,21.9906,21.9515,21.958,25900.0
2013-07-15 12:30:00,33.74,33.75,33.72,33.72,9100.0,21.958,21.9645,21.945,21.945,9100.0
2013-07-15 12:35:00,33.73,33.75,33.69,33.72,7600.0,21.9515,21.9645,21.9255,21.945,7600.0
2013-07-15 12:40:00,33.72,33.72,33.67,33.67,2900.0,21.945,21.945,21.9125,21.9125,2900.0
2013-07-15 12:45:00,33.67,33.68,33.65,33.67,7900.0,21.9125,21.919,21.8994,21.9125,7900.0
2013-07-15 12:50:00,33.67,33.67,33.64,33.65,5600.0,21.9125,21.9125,21.8929,21.8994,5600.0
2013-07-15 12:55:00,33.65,33.65,33.6,33.6,6000.0,21.8994,21.8994,21.8669,21.8669,6000.0
2013-07-15 13:00:00,33.6,33.61,33.6,33.61,5600.0,21.8669,21.8734,21.8669,21.8734,5600.0
2013-07-15 13:05:00,33.61,33.62,33.6,33.62,6900.0,21.8734,21.8799,21.8669,21.8799,6900.0
2013-07-15 13:10:00,33.62,33.62,33.6,33.61,5300.0,21.8799,21.8799,21.8669,21.8734,5300.0
2013-07-15 13:15:00,33.62,33.63,33.62,33.62,4300.0,21.8799,21.8864,21.8799,21.8799,4300.0
2013-07-15 13:20:00,33.62,33.62,33.6,33.6,7000.0,21.8799,21.8799,21.8669,21.8669,7000.0
2013-07-15 13:25:00,33.61,33.64,33.6,33.62,13800.0,21.8734,21.8929,21.8669,21.8799,13800.0
2013-07-15 13:30:00,33.62,33.64,33.56,33.56,26800.0,21.8799,21.8929,21.8409,21.8409,26800.0
2013-07-15 13:35:00,33.56,33.58,33.54,33.55,11000.0,21.8409,21.8539,21.8279,21.8344,11000.0
2013-07-15 13:40:00,33.54,33.59,33.54,33.58,9200.0,21.8279,21.8604,21.8279,21.8539,9200.0
2013-07-15 13:45:00,33.58,33.58,33.55,33.57,11200.0,21.8539,21.8539,21.8344,21.8474,11200.0
2013-07-15 13:50:00,33.57,33.59,33.57,33.59,7400.0,21.8474,21.8604,21.8474,21.8604,7400.0
2013-07-15 13:55:00,33.58,33.61,33.58,33.6,8900.0,21.8539,21.8734,21.8539,21.8669,8900.0
2013-07-15 14:00:00,33.59,33.68,33.58,33.68,15500.0,21.8604,21.919,21.8539,21.919,15500.0
2013-07-15 14:05:00,33.67,33.7,33.66,33.7,9900.0,21.9125,21.932,21.906,21.932,9900.0
2013-07-15 14:10:00,33.7,33.78,33.7,33.78,17000.0,21.932,21.984,21.932,21.984,17000.0
2013-07-15 14:15:00,33.77,33.83,33.76,33.83,20700.0,21.9775,22.0166,21.971,22.0166,20700.0
2013-07-15 14:20:00,33.83,33.85,33.8,33.8,27600.0,22.0166,22.0296,21.9971,21.9971,27600.0
2013-07-15 14:25:00,33.8,33.82,33.79,33.81,16400.0,21.9971,22.0101,21.9906,22.0036,16400.0
2013-07-15 14:30:00,33.82,33.82,33.74,33.74,21900.0,22.0101,22.0101,21.958,21.958,21900.0
2013-07-15 14:35:00,33.73,33.79,33.73,33.79,18500.0,21.9515,21.9906,21.9515,21.9906,18500.0
2013-07-15 14:40:00,33.79,33.84,33.79,33.83,16900.0,21.9906,22.0231,21.9906,22.0166,16900.0
2013-07-15 14:45:00,33.83,33.87,33.83,33.85,20600.0,22.0166,22.0426,22.0166,22.0296,20600.0
2013-07-15 14:50:00,33.85,33.87,33.84,33.84,17900.0,22.0296,22.0426,22.0231,22.0231,17900.0
2013-07-15 14:55:00,33.84,33.85,33.83,33.84,16300.0,22.0231,22.0296,22.0166,22.0231,16300.0
2013-07-15 15:00:00,33.85,33.87,33.84,33.87,14300.0,22.0296,22.0426,22.0231,22.0426,14300.0
2013-07-15 15:05:00,33.87,33.89,33.86,33.89,21200.0,22.0426,22.0556,22.0361,22.0556,21200.0
2013-07-15 15:10:00,33.89,33.91,33.89,33.9,16900.0,22.0556,22.0687,22.0556,22.0621,16900.0
2013-07-15 15:15:00,33.9,33.9,33.83,33.83,12400.0,22.0621,22.0621,22.0166,22.0166,12400.0
2013-07-15 15:20:00,33.84,33.89,33.83,33.89,31100.0,22.0231,22.0556,22.0166,22.0556,31100.0
2013-07-15 15:25:00,33.89,33.89,33.86,33.88,17500.0,22.0556,22.0556,22.0361,22.0491,17500.0
2013-07-15 15:30:00,33.88,33.88,33.83,33.84,39100.0,22.0491,22.0491,22.0166,22.0231,39100.0
2013-07-15 15:35:00,33.84,33.85,33.8,33.81,25400.0,22.0231,22.0296,21.9971,22.0036,25400.0
2013-07-15 15:40:00,33.82,33.83,33.8,33.82,18200.0,22.0101,22.0166,21.9971,22.0101,18200.0
2013-07-15 15:45:00,33.82,33.83,33.8,33.83,43800.0,22.0101,22.0166,21.9971,22.0166,43800.0
2013-07-15 15:50:00,33.83,33.85,33.8,33.83,110100.0,22.0166,22.0296,21.9971,22.0166,110100.0
2013-07-15 15:55:00,33.83,33.9,33.82,33.9,409300.0,22.0166,22.0621,22.0101,22.0621,409300.0
2013-07-16 09:30:00,33.92,33.99,33.91,33.95,53800.0,22.0752,22.1207,22.0687,22.0947,53800.0
2013-07-16 09:35:00,33.94,33.94,33.86,33.92,22600.0,22.0882,22.0882,22.0361,22.0752,22600.0
2013-07-16 09:40:00,33.92,33.94,33.79,33.82,21900.0,22.0752,22.0882,21.9906,22.0101,21900.0
2013-07-16 09:45:00,33.81,33.98,33.79,33.9,27800.0,22.0036,22.1142,21.9906,22.0621,27800.0
2013-07-16 09:50:00,33.91,33.94,33.87,33.89,22200.0,22.0687,22.0882,22.0426,22.0556,22200.0
2013-07-16 09:55:00,33.9,33.97,33.88,33.91,22600.0,22.0621,22.1077,22.0491,22.0687,22600.0
2013-07-16 10:00:00,33.92,33.97,33.91,33.97,44800.0,22.0752,22.1077,22.0687,22.1077,44800.0
2013-07-16 10:05:00,33.95,33.95,33.88,33.89,20200.0,22.0947,22.0947,22.0491,22.0556,20200.0
2013-07-16 10:10:00,33.88,33.89,33.84,33.84,30100.0,22.0491,22.0556,22.0231,22.0231,30100.0
2013-07-16 10:15:00,33.84,33.84,33.79,33.83,22200.0,22.0231,22.0231,21.9906,22.0166,22200.0
2013-07-16 10:20:00,33.83,33.85,33.78,33.85,25100.0,22.0166,22.0296,21.984,22.0296,25100.0
2013-07-16 10:25:00,33.85,33.88,33.78,33.79,18700.0,22.0296,22.0491,21.984,21.9906,18700.0
2013-07-16 10:30:00,33.8,33.82,33.76,33.78,18700.0,21.9971,22.0101,21.971,21.984,18700.0
2013-07-16 10:35:00,33.79,33.84,33.77,33.84,20900.0,21.9906,22.0231,21.9775,22.0231,20900.0
2013-07-16 10:40:00,33.84,33.89,33.84,33.85,18600.0,22.0231,22.0556,22.0231,22.0296,18600.0
2013-07-16 10:45:00,33.85,33.86,33.78,33.83,49700.0,22.0296,22.0361,21.984,22.0166,49700.0
2013-07-16 10:50:00,33.81,33.83,33.78,33.79,9100.0,22.0036,22.0166,21.984,21.9906,9100.0
2013-07-16 10:55:00,33.79,33.82,33.72,33.72,25100.0,21.9906,22.0101,21.945,21.945,25100.0
2013-07-16 11:00:00,33.72,33.75,33.7,33.74,40900.0,21.945,21.9645,21.932,21.958,40900.0
2013-07-16 11:05:00,33.74,33.8,33.74,33.74,13800.0,21.958,21.9971,21.958,21.958,13800.0
2013-07-16 11:10:00,33.74,33.78,33.74,33.77,20200.0,21.958,21.984,21.958,21.9775,20200.0
2013-07-16 11:15:00,33.78,33.8,33.77,33.8,8900.0,21.984,21.9971,21.9775,21.9971,8900.0
2013-07-16 11:20:00,33.8,33.84,33.8,33.82,24400.0,21.9971,22.0231,21.9971,22.0101,24400.0
2013-07-16 11:25:00,33.81,33.84,33.79,33.84,13400.0,22.0036,22.0231,21.9906,22.0231,13400.0
2013-07-16 11:30:00,33.82,33.83,33.77,33.8,17600.0,22.0101,22.0166,21.9775,21.9971,17600.0
2013-07-16 11:35:00,33.8,33.82,33.78,33.82,10700.0,21.9971,22.0101,21.984,22.0101,10700.0
2013-07-16 11:40:00,33.81,33.82,33.79,33.8,15100.0,22.0036,22.0101,21.9906,21.9971,15100.0
2013-07-16 11:45:00,33.8,33.8,33.75,33.75,19900.0,21.9971,21.9971,21.9645,21.9645,19900.0
2013-07-16 11:50:00,33.75,33.77,33.73,33.76,15700.0,21.9645,21.9775,21.9515,21.971,15700.0
2013-07-16 11:55:00,33.76,33.77,33.72,33.72,11900.0,21.971,21.9775,21.945,21.945,11900.0
2013-07-16 12:00:00,33.73,33.73,33.7,33.7,11700.0,21.9515,21.9515,21.932,21.932,11700.0
2013-07-16 12:05:00,33.7,33.73,33.69,33.69,19700.0,21.932,21.9515,21.9255,21.9255,19700.0
2013-07-16 12:10:00,33.69,33.72,33.69,33.69,14200.0,21.9255,21.945,21.9255,21.9255,14200.0
2013-07-16 12:15:00,33.69,33.72,33.69,33.72,12500.0,21.9255,21.945,21.9255,21.945,12500.0
2013-07-16 12:20:00,33.72,33.73,33.7,33.72,6200.0,21.945,21.9515,21.932,21.945,6200.0
2013-07-16 12:25:00,33.72,33.74,33.71,33.72,17900.0,21.945,21.958,21.9385,21.945,17900.0
2013-07-16 12:30:00,33.72,33.72,33.7,33.71,6300.0,21.945,21.945,21.932,21.9385,6300.0
2013-07-16 12:35:00,33.71,33.73,33.7,33.71,8000.0,21.9385,21.9515,21.932,21.9385,8000.0
2013-07-16 12:40:00,33.71,33.71,33.68,33.7,14400.0,21.9385,21.9385,21.919,21.932,14400.0
2013-07-16 12:45:00,33.7,33.7,33.67,33.67,9300.0,21.932,21.932,21.9125,21.9125,9300.0
2013-07-16 12:50:00,33.68,33.7,33.67,33.69,12100.0,21.919,21.932,21.9125,21.9255,12100.0
2013-07-16 12:55:00,33.68,33.69,33.67,33.68,6300.0,21.919,21.9255,21.9125,21.919,6300.0
2013-07-16 13:00:00,33.69,33.69,33.67,33.68,11200.0,21.9255,21.9255,21.9125,21.919,11200.0
2013-07-16 13:05:00,33.67,33.69,33.66,33.67,11400.0,21.9125,21.9255,21.906,21.9125,11400.0
2013-07-16 13:10:00,33.66,33.66,33.6,33.6,18200.0,21.906,21.906,21.8669,21.8669,18200.0
2013-07-16 13:15:00,33.6,33.63,33.59,33.63,13400.0,21.8669,21.8864,21.8604,21.8864,13400.0
2013-07-16 13:20:00,33.62,33.64,33.62,33.62,13000.0,21.8799,21.8929,21.8799,21.8799,13000.0
2013-07-16 13:25:00,33.63,33.64,33.62,33.63,6900.0,21.8864,21.8929,21.8799,21.8864,6900.0
2013-07-16 13:30:00,33.63,33.66,33.61,33.65,25100.0,21.8864,21.906,21.8734,21.8994,25100.0
2013-07-16 13:35:00,33.65,33.66,33.63,33.64,16900.0,21.8994,21.906,21.8864,21.8929,16900.0
2013-07-16 13:40:00,33.65,33.69,33.65,33.65,29300.0,21.8994,21.9255,21.8994,21.8994,29300.0
2013-07-16 13:45:00,33.65,33.69,33.65,33.66,13500.0,21.8994,21.9255,21.8994,21.906,13500.0
2013-07-16 13:50:00,33.66,33.66,33.63,33.63,8800.0,21.906,21.906,21.8864,21.8864,8800.0
2013-07-16 13:55:00,33.64,33.65,33.64,33.64,11600.0,21.8929,21.8994,21.8929,21.8929,11600.0
2013-07-16 14:00:00,33.65,33.65,33.62,33.62,9700.0,21.8994,21.8994,21.8799,21.8799,9700.0
2013-07-16 14:05:00,33.62,33.64,33.6,33.6,17000.0,21.8799,21.8929,21.8669,21.8669,17000.0
2013-07-16 14:10:00,33.6,33.64,33.6,33.64,35900.0,21.8669,21.8929,21.8669,21.8929,35900.0
2013-07-16 14:15:00,33.64,33.66,33.64,33.65,14700.0,21.8929,21.906,21.8929,21.8994,14700.0
2013-07-16 14:20:00,33.65,33.68,33.65,33.67,15300.0,21.8994,21.919,21.8994,21.9125,15300.0
2013-07-16 14:25:00,33.67,33.69,33.67,33.69,15200.0,21.9125,21.9255,21.9125,21.9255,15200.0
2013-07-16 14:30:00,33.69,33.69,33.65,33.65,13100.0,21.9255,21.9255,21.8994,21.8994,13100.0
2013-07-16 14:35:00,33.65,33.66,33.63,33.66,20700.0,21.8994,21.906,21.8864,21.906,20700.0
2013-07-16 14:40:00,33.66,33.69,33.66,33.66,25300.0,21.906,21.9255,21.906,21.906,25300.0
2013-07-16 14:45:00,33.66,33.7,33.66,33.67,16200.0,21.906,21.932,21.906,21.9125,16200.0
2013-07-16 14:50:00,33.67,33.68,33.64,33.64,27500.0,21.9125,21.919,21.8929,21.8929,27500.0
2013-07-16 14:55:00,33.64,33.66,33.63,33.63,17800.0,21.8929,21.906,21.8864,21.8864,17800.0
2013-07-16 15:00:00,33.63,33.66,33.62,33.65,14500.0,21.8864,21.906,21.8799,21.8994,14500.0
2013-07-16 15:05:00,33.66,33.66,33.62,33.63,19900.0,21.906,21.906,21.8799,21.8864,19900.0
2013-07-16 15:10:00,33.62,33.66,33.62,33.65,27300.0,21.8799,21.906,21.8799,21.8994,27300.0
2013-07-16 15:15:00,33.66,33.75,33.66,33.75,34600.0,21.906,21.9645,21.906,21.9645,34600.0
2013-07-16 15:20:00,33.75,33.8,33.75,33.76,35300.0,21.9645,21.9971,21.9645,21.971,35300.0
2013-07-16 15:25:00,33.77,33.77,33.73,33.73,27300.0,21.9775,21.9775,21.9515,21.9515,27300.0
2013-07-16 15:30:00,33.73,33.74,33.68,33.68,40700.0,21.9515,21.958,21.919,21.919,40700.0
2013-07-16 15:35:00,33.68,33.7,33.65,33.65,40400.0,21.919,21.932,21.8994,21.8994,40400.0
2013-07-16 15:40:00,33.66,33.66,33.62,33.64,43800.0,21.906,21.906,21.8799,21.8929,43800.0
2013-07-16 15:45:00,33.64,33.69,33.63,33.67,80300.0,21.8929,21.9255,21.8864,21.9125,80300.0
2013-07-16 15:50:00,33.67,33.67,33.64,33.64,54700.0,21.9125,21.9125,21.8929,21.8929,54700.0
2013-07-16 15:55:00,33.65,33.65,33.6,33.64,209200.0,21.8994,21.8994,21.8669,21.8929,209200.0
2013-07-17 09:30:00,33.83,33.88,33.75,33.87,42600.0,22.0166,22.0491,21.9645,22.0426,42600.0
2013-07-17 09:35:00,33.86,33.87,33.8,33.85,9100.0,22.0361,22.0426,21.9971,22.0296,9100.0
2013-07-17 09:40:00,33.86,33.87,33.79,33.83,11700.0,22.0361,22.0426,21.9906,22.0166,11700.0
2013-07-17 09:45:00,33.83,33.84,33.75,33.75,13700.0,22.0166,22.0231,21.9645,21.9645,13700.0
2013-07-17 09:50:00,33.74,33.76,33.71,33.73,15100.0,21.958,21.971,21.9385,21.9515,15100.0
2013-07-17 09:55:00,33.74,33.77,33.72,33.72,18500.0,21.958,21.9775,21.945,21.945,18500.0
2013-07-17 10:00:00,33.72,33.79,33.72,33.75,15700.0,21.945,21.9906,21.945,21.9645,15700.0
2013-07-17 10:05:00,33.75,33.78,33.72,33.72,16600.0,21.9645,21.984,21.945,21.945,16600.0
2013-07-17 10:10:00,33.72,33.78,33.72,33.74,18800.0,21.945,21.984,21.945,21.958,18800.0
2013-07-17 10:15:00,33.74,33.75,33.72,33.75,11500.0,21.958,21.9645,21.945,21.9645,11500.0
2013-07-17 10:20:00,33.75,33.77,33.72,33.72,9300.0,21.9645,21.9775,21.945,21.945,9300.0
2013-07-17 10:25:00,33.73,33.77,33.72,33.76,15300.0,21.9515,21.9775,21.945,21.971,15300.0
2013-07-17 10:30:00,33.77,33.78,33.75,33.76,7000.0,21.9775,21.984,21.9645,21.971,7000.0
2013-07-17 10:35:00,33.76,33.79,33.73,33.73,13900.0,21.971,21.9906,21.9515,21.9515,13900.0
2013-07-17 10:40:00,33.73,33.73,33.66,33.66,14900.0,21.9515,21.9515,21.906,21.906,14900.0
2013-07-17 10:45:00,33.66,33.67,33.59,33.59,12700.0,21.906,21.9125,21.8604,21.8604,12700.0
2013-07-17 10:50:00,33.59,33.61,33.57,33.59,9100.0,21.8604,21.8734,21.8474,21.8604,9100.0
2013-07-17 10:55:00,33.6,33.65,33.6,33.65,9100.0,21.8669,21.8994,21.8669,21.8994,9100.0
2013-07-17 11:00:00,33.65,33.7,33.65,33.7,7400.0,21.8994,21.932,21.8994,21.932,7400.0
2013-07-17 11:05:00,33.71,33.73,33.68,33.73,14500.0,21.9385,21.9515,21.919,21.9515,14500.0
2013-07-17 11:10:00,33.72,33.73,33.68,33.69,12100.0,21.945,21.9515,21.919,21.9255,12100.0
2013-07-17 11:15:00,33.69,33.7,33.66,33.68,15000.0,21.9255,21.932,21.906,21.919,15000.0
2013-07-17 11:20:00,33.67,33.69,33.6,33.6,14700.0,21.9125,21.9255,21.8669,21.8669,14700.0
2013-07-17 11:25:00,33.61,33.61,33.58,33.58,11200.0,21.8734,21.8734,21.8539,21.8539,11200.0
2013-07-17 11:30:00,33.59,33.62,33.59,33.59,12200.0,21.8604,21.8799,21.8604,21.8604,12200.0
2013-07-17 11:35:00,33.59,33.62,33.56,33.62,11000.0,21.8604,21.8799,21.8409,21.8799,11000.0
2013-07-17 11:40:00,33.62,33.64,33.58,33.59,13100.0,21.8799,21.8929,21.8539,21.8604,13100.0
2013-07-17 11:45:00,33.6,33.6,33.59,33.59,3700.0,21.8669,21.8669,21.8604,21.8604,3700.0
2013-07-17 11:50:00,33.59,33.6,33.54,33.57,11600.0,21.8604,21.8669,21.8279,21.8474,11600.0
2013-07-17 11:55:00,33.58,33.61,33.58,33.59,5500.0,21.8539,21.8734,21.8539,21.8604,5500.0
2013-07-17 12:00:00,33.59,33.6,33.57,33.59,7200.0,21.8604,21.8669,21.8474,21.8604,7200.0
2013-07-17 12:05:00,33.6,33.64,33.6,33.62,7000.0,21.8669,21.8929,21.8669,21.8799,7000.0
2013-07-17 12:10:00,33.63,33.66,33.62,33.65,14100.0,21.8864,21.906,21.8799,21.8994,14100.0
2013-07-17 12:15:00,33.66,33.71,33.66,33.69,9700.0,21.906,21.9385,21.906,21.9255,9700.0
2013-07-17 12:20:00,33.68,33.69,33.66,33.66,7100.0,21.919,21.9255,21.906,21.906,7100.0
2013-07-17 12:25:00,33.67,33.7,33.66,33.66,7800.0,21.9125,21.932,21.906,21.906,7800.0
2013-07-17 12:30:00,33.66,33.69,33.65,33.65,8100.0,21.906,21.9255,21.8994,21.8994,8100.0
2013-07-17 12:35:00,33.65,33.65,33.62,33.62,2900.0,21.8994,21.8994,21.8799,21.8799,2900.0
2013-07-17 12:40:00,33.62,33.67,33.62,33.66,7200.0,21.8799,21.9125,21.8799,21.906,7200.0
2013-07-17 12:45:00,33.66,33.68,33.66,33.66,7900.0,21.906,21.919,21.906,21.906,7900.0
2013-07-17 12:50:00,33.66,33.68,33.65,33.66,8600.0,21.906,21.919,21.8994,21.906,8600.0
2013-07-17 12:55:00,33.65,33.66,33.64,33.64,2800.0,21.8994,21.906,21.8929,21.8929,2800.0
2013-07-17 13:00:00,33.65,33.67,33.65,33.67,2700.0,21.8994,21.9125,21.8994,21.9125,2700.0
2013-07-17 13:05:00,33.66,33.67,33.63,33.64,16100.0,21.906,21.9125,21.8864,21.8929,16100.0
2013-07-17 13:10:00,33.65,33.65,33.64,33.65,5300.0,21.8994,21.8994,21.8929,21.8994,5300.0
2013-07-17 13:15:00,33.65,33.71,33.65,33.7,19300.0,21.8994,21.9385,21.8994,21.932,19300.0
2013-07-17 13:20:00,33.71,33.73,33.69,33.69,9100.0,21.9385,21.9515,21.9255,21.9255,9100.0
2013-07-17 13:25:00,33.69,33.69,33.65,33.67,3000.0,21.9255,21.9255,21.8994,21.9125,3000.0
2013-07-17 13:30:00,33.66,33.66,33.64,33.66,6600.0,21.906,21.906,21.8929,21.906,6600.0
2013-07-17 13:35:00,33.65,33.65,33.63,33.63,7200.0,21.8994,21.8994,21.8864,21.8864,7200.0
2013-07-17 13:40:00,33.62,33.66,33.62,33.65,6400.0,21.8799,21.906,21.8799,21.8994,6400.0
2013-07-17 13:45:00,33.65,33.68,33.65,33.67,10700.0,21.8994,21.919,21.8994,21.9125,10700.0
2013-07-17 13:50:00,33.67,33.67,33.64,33.66,8200.0,21.9125,21.9125,21.8929,21.906,8200.0
2013-07-17 13:55:00,33.65,33.69,33.65,33.69,5800.0,21.8994,21.9255,21.8994,21.9255,5800.0
2013-07-17 14:00:00,33.69,33.7,33.67,33.67,7100.0,21.9255,21.932,21.9125,21.9125,7100.0
2013-07-17 14:05:00,33.67,33.7,33.67,33.68,5700.0,21.9125,21.932,21.9125,21.919,5700.0
2013-07-17 14:10:00,33.69,33.71,33.68,33.69,9500.0,21.9255,21.9385,21.919,21.9255,9500.0
2013-07-17 14:15:00,33.69,33.69,33.65,33.66,6500.0,21.9255,21.9255,21.8994,21.906,6500.0
2013-07-17 14:20:00,33.66,33.67,33.64,33.66,13000.0,21.906,21.9125,21.8929,21.906,13000.0
2013-07-17 14:25:00,33.66,33.67,33.64,33.66,15000.0,21.906,21.9125,21.8929,21.906,15000.0
2013-07-17 14:30:00,33.66,33.66,33.63,33.63,15900.0,21.906,21.906,21.8864,21.8864,15900.0
2013-07-17 14:35:00,33.63,33.63,33.6,33.6,6600.0,21.8864,21.8864,21.8669,21.8669,6600.0
2013-07-17 14:40:00,33.61,33.61,33.57,33.57,8000.0,21.8734,21.8734,21.8474,21.8474,8000.0
2013-07-17 14:45:00,33.57,33.57,33.55,33.57,10300.0,21.8474,21.8474,21.8344,21.8474,10300.0
2013-07-17 14:50:00,33.58,33.59,33.56,33.59,9900.0,21.8539,21.8604,21.8409,21.8604,9900.0
2013-07-17 14:55:00,33.59,33.6,33.58,33.58,7400.0,21.8604,21.8669,21.8539,21.8539,7400.0
2013-07-17 15:00:00,33.58,33.59,33.57,33.57,11300.0,21.8539,21.8604,21.8474,21.8474,11300.0
2013-07-17 15:05:00,33.58,33.61,33.58,33.59,11700.0,21.8539,21.8734,21.8539,21.8604,11700.0
2013-07-17 15:10:00,33.59,33.59,33.56,33.57,10900.0,21.8604,21.8604,21.8409,21.8474,10900.0
2013-07-17 15:15:00,33.57,33.59,33.54,33.59,14400.0,21.8474,21.8604,21.8279,21.8604,14400.0
2013-07-17 15:20:00,33.59,33.59,33.56,33.57,8500.0,21.8604,21.8604,21.8409,21.8474,8500.0
2013-07-17 15:25:00,33.57,33.58,33.56,33.56,10600.0,21.8474,21.8539,21.8409,21.8409,10600.0
2013-07-17 15:30:00,33.55,33.56,33.49,33.49,12500.0,21.8344,21.8409,21.7953,21.7953,12500.0
2013-07-17 15:35:00,33.49,33.55,33.49,33.54,38000.0,21.7953,21.8344,21.7953,21.8279,38000.0
2013-07-17 15:40:00,33.53,33.59,33.53,33.59,13700.0,21.8213,21.8604,21.8213,21.8604,13700.0
2013-07-17 15:45:00,33.59,33.62,33.59,33.6,18300.0,21.8604,21.8799,21.8604,21.8669,18300.0
2013-07-17 15:50:00,33.59,33.61,33.58,33.61,72300.0,21.8604,21.8734,21.8539,21.8734,72300.0
2013-07-17 15:55:00,33.61,33.66,33.61,33.65,195600.0,21.8734,21.906,21.8734,21.8994,195600.0
2013-07-18 09:30:00,33.49,33.84,33.49,33.82,48600.0,21.7953,22.0231,21.7953,22.0101,48600.0
2013-07-18 09:35:00,33.81,33.93,33.8,33.93,25600.0,22.0036,22.0817,21.9971,22.0817,25600.0
2013-07-18 09:40:00,33.92,33.98,33.85,33.95,41400.0,22.0752,22.1142,22.0296,22.0947,41400.0
2013-07-18 09:45:00,33.97,33.98,33.91,33.95,22000.0,22.1077,22.1142,22.0687,22.0947,22000.0
2013-07-18 09:50:00,33.95,34.03,33.95,34.02,53200.0,22.0947,22.1467,22.0947,22.1402,53200.0
2013-07-18 09:55:00,34.02,34.09,34.0,34.07,67800.0,22.1402,22.1858,22.1272,22.1728,67800.0
2013-07-18 10:00:00,34.06,34.07,34.01,34.03,44200.0,22.1663,22.1728,22.1337,22.1467,44200.0
2013-07-18 10:05:00,34.03,34.08,34.0,34.08,23700.0,22.1467,22.1793,22.1272,22.1793,23700.0
2013-07-18 10:10:00,34.09,34.11,34.04,34.04,18900.0,22.1858,22.1988,22.1533,22.1533,18900.0
2013-07-18 10:15:00,34.04,34.07,34.03,34.04,27700.0,22.1533,22.1728,22.1467,22.1533,27700.0
2013-07-18 10:20:00,34.04,34.06,34.03,34.04,22400.0,22.1533,22.1663,22.1467,22.1533,22400.0
2013-07-18 10:25:00,34.05,34.09,34.03,34.03,29300.0,22.1598,22.1858,22.1467,22.1467,29300.0
2013-07-18 10:30:00,34.04,34.06,34.01,34.05,14300.0,22.1533,22.1663,22.1337,22.1598,14300.0
2013-07-18 10:35:00,34.06,34.07,34.0,34.0,19800.0,22.1663,22.1728,22.1272,22.1272,19800.0
2013-07-18 10:40:00,34.0,34.04,33.98,34.03,13000.0,22.1272,22.1533,22.1142,22.1467,13000.0
2013-07-18 10:45:00,34.03,34.04,34.02,34.02,3800.0,22.1467,22.1533,22.1402,22.1402,3800.0
2013-07-18 10:50:00,34.03,34.04,33.98,33.98,14000.0,22.1467,22.1533,22.1142,22.1142,14000.0
2013-07-18 10:55:00,33.98,34.0,33.96,33.97,10200.0,22.1142,22.1272,22.1012,22.1077,10200.0
2013-07-18 11:00:00,33.97,34.01,33.97,34.0,16500.0,22.1077,22.1337,22.1077,22.1272,16500.0
2013-07-18 11:05:00,33.99,34.0,33.97,33.98,13700.0,22.1207,22.1272,22.1077,22.1142,13700.0
2013-07-18 11:10:00,33.98,33.99,33.93,33.97,19700.0,22.1142,22.1207,22.0817,22.1077,19700.0
2013-07-18 11:15:00,33.97,33.98,33.95,33.95,11300.0,22.1077,22.1142,22.0947,22.0947,11300.0
2013-07-18 11:20:00,33.95,34.01,33.95,33.99,17400.0,22.0947,22.1337,22.0947,22.1207,17400.0
2013-07-18 11:25:00,33.99,34.02,33.99,34.02,11200.0,22.1207,22.1402,22.1207,22.1402,11200.0
2013-07-18 11:30:00,34.01,34.05,34.01,34.05,13700.0,22.1337,22.1598,22.1337,22.1598,13700.0
2013-07-18 11:35:00,34.05,34.06,34.03,34.05,18000.0,22.1598,22.1663,22.1467,22.1598,18000.0
2013-07-18 11:40:00,34.04,34.04,34.0,34.0,8700.0,22.1533,22.1533,22.1272,22.1272,8700.0
2013-07-18 11:45:00,34.0,34.05,34.0,34.05,9700.0,22.1272,22.1598,22.1272,22.1598,9700.0
2013-07-18 11:50:00,34.05,34.05,34.03,34.03,7000.0,22.1598,22.1598,22.1467,22.1467,7000.0
2013-07-18 11:55:00,34.03,34.05,34.03,34.03,8000.0,22.1467,22.1598,22.1467,22.1467,8000.0
2013-07-18 12:00:00,34.03,34.05,34.03,34.03,5300.0,22.1467,22.1598,22.1467,22.1467,5300.0
2013-07-18 12:05:00,34.03,34.09,34.03,34.03,23000.0,22.1467,22.1858,22.1467,22.1467,23000.0
2013-07-18 12:10:00,34.03,34.03,34.0,34.03,10200.0,22.1467,22.1467,22.1272,22.1467,10200.0
2013-07-18 12:15:00,34.03,34.05,34.03,34.04,2900.0,22.1467,22.1598,22.1467,22.1533,2900.0
2013-07-18 12:20:00,34.04,34.06,34.03,34.06,4900.0,22.1533,22.1663,22.1467,22.1663,4900.0
2013-07-18 12:25:00,34.07,34.11,34.06,34.08,42700.0,22.1728,22.1988,22.1663,22.1793,42700.0
2013-07-18 12:30:00,34.08,34.09,34.06,34.09,13600.0,22.1793,22.1858,22.1663,22.1858,13600.0
2013-07-18 12:35:00,34.09,34.09,34.06,34.09,15900.0,22.1858,22.1858,22.1663,22.1858,15900.0
2013-07-18 12:40:00,34.09,34.09,34.06,34.06,9000.0,22.1858,22.1858,22.1663,22.1663,9000.0
2013-07-18 12:45:00,34.06,34.07,34.03,34.03,13600.0,22.1663,22.1728,22.1467,22.1467,13600.0
2013-07-18 12:50:00,34.03,34.05,34.03,34.04,9100.0,22.1467,22.1598,22.1467,22.1533,9100.0
2013-07-18 12:55:00,34.03,34.03,34.02,34.03,10400.0,22.1467,22.1467,22.1402,22.1467,10400.0
2013-07-18 13:00:00,34.03,34.04,34.0,34.03,7700.0,22.1467,22.1533,22.1272,22.1467,7700.0
2013-07-18 13:05:00,34.03,34.05,34.0,34.01,14200.0,22.1467,22.1598,22.1272,22.1337,14200.0
2013-07-18 13:10:00,34.01,34.03,34.0,34.03,5100.0,22.1337,22.1467,22.1272,22.1467,5100.0
2013-07-18 13:15:00,34.02,34.02,34.0,34.01,8500.0,22.1402,22.1402,22.1272,22.1337,8500.0
2013-07-18 13:20:00,34.0,34.01,33.98,34.0,11000.0,22.1272,22.1337,22.1142,22.1272,11000.0
2013-07-18 13:25:00,34.01,34.04,34.01,34.04,2200.0,22.1337,22.1533,22.1337,22.1533,2200.0
2013-07-18 13:30:00,34.04,34.05,34.01,34.01,9200.0,22.1533,22.1598,22.1337,22.1337,9200.0
2013-07-18 13:35:00,34.02,34.04,34.02,34.04,10400.0,22.1402,22.1533,22.1402,22.1533,10400.0
2013-07-18 13:40:00,34.05,34.06,34.05,34.05,3600.0,22.1598,22.1663,22.1598,22.1598,3600.0
2013-07-18 13:45:00,34.05,34.07,34.05,34.06,11200.0,22.1598,22.1728,22.1598,22.1663,11200.0
2013-07-18 13:50:00,34.06,34.06,34.05,34.06,5100.0,22.1663,22.1663,22.1598,22.1663,5100.0
2013-07-18 13:55:00,34.06,34.09,34.06,34.08,6500.0,22.1663,22.1858,22.1663,22.1793,6500.0
2013-07-18 14:00:00,34.09,34.1,34.06,34.06,10200.0,22.1858,22.1923,22.1663,22.1663,10200.0
2013-07-18 14:05:00,34.07,34.08,34.06,34.07,6200.0,22.1728,22.1793,22.1663,22.1728,6200.0
2013-07-18 14:10:00,34.07,34.09,34.06,34.07,12700.0,22.1728,22.1858,22.1663,22.1728,12700.0
2013-07-18 14:15:00,34.07,34.09,34.07,34.07,9800.0,22.1728,22.1858,22.1728,22.1728,9800.0
2013-07-18 14:20:00,34.08,34.18,34.08,34.15,78000.0,22.1793,22.2444,22.1793,22.2248,78000.0
2013-07-18 14:25:00,34.14,34.15,34.1,34.11,11400.0,22.2183,22.2248,22.1923,22.1988,11400.0
2013-07-18 14:30:00,34.1,34.13,34.1,34.13,10100.0,22.1923,22.2118,22.1923,22.2118,10100.0
2013-07-18 14:35:00,34.12,34.14,34.11,34.14,11700.0,22.2053,22.2183,22.1988,22.2183,11700.0
2013-07-18 14:40:00,34.14,34.17,34.14,34.16,12900.0,22.2183,22.2379,22.2183,22.2314,12900.0
2013-07-18 14:45:00,34.16,34.17,34.15,34.15,12100.0,22.2314,22.2379,22.2248,22.2248,12100.0
2013-07-18 14:50:00,34.16,34.16,34.14,34.15,22800.0,22.2314,22.2314,22.2183,22.2248,22800.0
2013-07-18 14:55:00,34.16,34.16,34.15,34.15,13400.0,22.2314,22.2314,22.2248,22.2248,13400.0
2013-07-18 15:00:00,34.15,34.19,34.15,34.19,10300.0,22.2248,22.2509,22.2248,22.2509,10300.0
2013-07-18 15:05:00,34.18,34.19,34.15,34.15,24900.0,22.2444,22.2509,22.2248,22.2248,24900.0
2013-07-18 15:10:00,34.15,34.16,34.15,34.16,3000.0,22.2248,22.2314,22.2248,22.2314,3000.0
2013-07-18 15:15:00,34.15,34.16,34.12,34.16,22300.0,22.2248,22.2314,22.2053,22.2314,22300.0
2013-07-18 15:20:00,34.16,34.17,34.15,34.15,22000.0,22.2314,22.2379,22.2248,22.2248,22000.0
2013-07-18 15:25:00,34.15,34.17,34.14,34.15,21100.0,22.2248,22.2379,22.2183,22.2248,21100.0
2013-07-18 15:30:00,34.15,34.16,34.15,34.15,18100.0,22.2248,22.2314,22.2248,22.2248,18100.0
2013-07-18 15:35:00,34.16,34.16,34.12,34.14,38500.0,22.2314,22.2314,22.2053,22.2183,38500.0
2013-07-18 15:40:00,34.15,34.16,34.11,34.15,26100.0,22.2248,22.2314,22.1988,22.2248,26100.0
2013-07-18 15:45:00,34.16,34.2,34.15,34.17,38900.0,22.2314,22.2574,22.2248,22.2379,38900.0
2013-07-18 15:50:00,34.17,34.18,34.14,34.15,43500.0,22.2379,22.2444,22.2183,22.2248,43500.0
2013-07-18 15:55:00,34.16,34.17,34.13,34.17,296100.0,22.2314,22.2379,22.2118,22.2379,296100.0
2013-07-19 09:30:00,34.31,34.31,34.15,34.27,336000.0,22.329,22.329,22.2248,22.3029,336000.0
2013-07-19 09:35:00,34.27,34.27,34.2,34.23,14000.0,22.3029,22.3029,22.2574,22.2769,14000.0
2013-07-19 09:40:00,34.23,34.37,34.22,34.27,24900.0,22.2769,22.368,22.2704,22.3029,24900.0
2013-07-19 09:45:00,34.3,34.34,34.23,34.23,8200.0,22.3225,22.3485,22.2769,22.2769,8200.0
2013-07-19 09:50:00,34.22,34.27,34.21,34.23,20100.0,22.2704,22.3029,22.2639,22.2769,20100.0
2013-07-19 09:55:00,34.23,34.23,34.13,34.13,20900.0,22.2769,22.2769,22.2118,22.2118,20900.0
2013-07-19 10:00:00,34.12,34.22,34.12,34.16,13200.0,22.2053,22.2704,22.2053,22.2314,13200.0
2013-07-19 10:05:00,34.16,34.21,34.15,34.17,15000.0,22.2314,22.2639,22.2248,22.2379,15000.0
2013-07-19 10:10:00,34.17,34.19,34.09,34.1,13400.0,22.2379,22.2509,22.1858,22.1923,13400.0
2013-07-19 10:15:00,34.1,34.1,34.02,34.04,10400.0,22.1923,22.1923,22.1402,22.1533,10400.0
2013-07-19 10:20:00,34.03,34.05,34.0,34.04,6200.0,22.1467,22.1598,22.1272,22.1533,6200.0
2013-07-19 10:25:00,34.05,34.09,34.04,34.09,7000.0,22.1598,22.1858,22.1533,22.1858,7000.0
2013-07-19 10:30:00,34.09,34.14,34.09,34.13,10300.0,22.1858,22.2183,22.1858,22.2118,10300.0
2013-07-19 10:35:00,34.11,34.12,34.09,34.09,5600.0,22.1988,22.2053,22.1858,22.1858,5600.0
2013-07-19 10:40:00,34.09,34.09,34.05,34.06,7400.0,22.1858,22.1858,22.1598,22.1663,7400.0
2013-07-19 10:45:00,34.06,34.1,34.06,34.06,24300.0,22.1663,22.1923,22.1663,22.1663,24300.0
2013-07-19 10:50:00,34.05,34.09,34.05,34.05,6000.0,22.1598,22.1858,22.1598,22.1598,6000.0
2013-07-19 10:55:00,34.06,34.09,34.06,34.07,8800.0,22.1663,22.1858,22.1663,22.1728,8800.0
2013-07-19 11:00:00,34.07,34.1,34.02,34.02,14700.0,22.1728,22.1923,22.1402,22.1402,14700.0
2013-07-19 11:05:00,34.02,34.03,33.99,33.99,57700.0,22.1402,22.1467,22.1207,22.1207,57700.0
2013-07-19 11:10:00,34.0,34.05,34.0,34.05,15100.0,22.1272,22.1598,22.1272,22.1598,15100.0
2013-07-19 11:15:00,34.04,34.08,34.04,34.08,7600.0,22.1533,22.1793,22.1533,22.1793,7600.0
2013-07-19 11:20:00,34.08,34.12,34.08,34.11,62000.0,22.1793,22.2053,22.1793,22.1988,62000.0
2013-07-19 11:25:00,34.11,34.13,34.11,34.13,14900.0,22.1988,22.2118,22.1988,22.2118,14900.0
2013-07-19 11:30:00,34.13,34.14,34.12,34.13,19500.0,22.2118,22.2183,22.2053,22.2118,19500.0
2013-07-19 11:35:00,34.14,34.15,34.11,34.15,36600.0,22.2183,22.2248,22.1988,22.2248,36600.0
2013-07-19 11:40:00,34.15,34.17,34.15,34.16,8000.0,22.2248,22.2379,22.2248,22.2314,8000.0
2013-07-19 11:45:00,34.16,34.17,34.15,34.16,25600.0,22.2314,22.2379,22.2248,22.2314,25600.0
2013-07-19 11:50:00,34.16,34.16,34.13,34.15,20200.0,22.2314,22.2314,22.2118,22.2248,20200.0
2013-07-19 11:55:00,34.16,34.16,34.14,34.15,19300.0,22.2314,22.2314,22.2183,22.2248,19300.0
2013-07-19 12:00:00,34.15,34.15,34.12,34.14,19000.0,22.2248,22.2248,22.2053,22.2183,19000.0
2013-07-19 12:05:00,34.13,34.14,34.12,34.12,28000.0,22.2118,22.2183,22.2053,22.2053,28000.0
2013-07-19 12:10:00,34.12,34.12,34.09,34.1,34800.0,22.2053,22.2053,22.1858,22.1923,34800.0
2013-07-19 12:15:00,34.1,34.13,34.09,34.12,47400.0,22.1923,22.2118,22.1858,22.2053,47400.0
2013-07-19 12:20:00,34.12,34.13,34.12,34.13,48000.0,22.2053,22.2118,22.2053,22.2118,48000.0
2013-07-19 12:25:00,34.13,34.14,34.12,34.13,23800.0,22.2118,22.2183,22.2053,22.2118,23800.0
2013-07-19 12:30:00,34.13,34.13,34.11,34.11,10300.0,22.2118,22.2118,22.1988,22.1988,10300.0
2013-07-19 12:35:00,34.11,34.13,34.11,34.13,18100.0,22.1988,22.2118,22.1988,22.2118,18100.0
2013-07-19 12:40:00,34.12,34.13,34.12,34.13,2600.0,22.2053,22.2118,22.2053,22.2118,2600.0
2013-07-19 12:45:00,34.13,34.16,34.13,34.13,6100.0,22.2118,22.2314,22.2118,22.2118,6100.0
2013-07-19 12:50:00,34.13,34.15,34.13,34.15,5900.0,22.2118,22.2248,22.2118,22.2248,5900.0
2013-07-19 12:55:00,34.15,34.19,34.14,34.19,43200.0,22.2248,22.2509,22.2183,22.2509,43200.0
2013-07-19 13:00:00,34.19,34.21,34.19,34.19,11500.0,22.2509,22.2639,22.2509,22.2509,11500.0
2013-07-19 13:05:00,34.2,34.22,34.19,34.22,9000.0,22.2574,22.2704,22.2509,22.2704,9000.0
2013-07-19 13:10:00,34.22,34.22,34.21,34.22,6100.0,22.2704,22.2704,22.2639,22.2704,6100.0
2013-07-19 13:15:00,34.22,34.23,34.22,34.22,5700.0,22.2704,22.2769,22.2704,22.2704,5700.0
2013-07-19 13:20:00,34.22,34.23,34.22,34.23,7300.0,22.2704,22.2769,22.2704,22.2769,7300.0
2013-07-19 13:25:00,34.23,34.23,34.22,34.23,4700.0,22.2769,22.2769,22.2704,22.2769,4700.0
2013-07-19 13:30:00,34.22,34.23,34.22,34.23,4500.0,22.2704,22.2769,22.2704,22.2769,4500.0
2013-07-19 13:35:00,34.22,34.24,34.21,34.22,22700.0,22.2704,22.2834,22.2639,22.2704,22700.0
2013-07-19 13:40:00,34.22,34.22,34.2,34.2,5700.0,22.2704,22.2704,22.2574,22.2574,5700.0
2013-07-19 13:45:00,34.2,34.21,34.17,34.19,6900.0,22.2574,22.2639,22.2379,22.2509,6900.0
2013-07-19 13:50:00,34.18,34.19,34.18,34.18,3300.0,22.2444,22.2509,22.2444,22.2444,3300.0
2013-07-19 13:55:00,34.18,34.19,34.18,34.18,1500.0,22.2444,22.2509,22.2444,22.2444,1500.0
2013-07-19 14:00:00,34.17,34.18,34.16,34.16,57700.0,22.2379,22.2444,22.2314,22.2314,57700.0
2013-07-19 14:05:00,34.15,34.18,34.15,34.16,13900.0,22.2248,22.2444,22.2248,22.2314,13900.0
2013-07-19 14:10:00,34.16,34.18,34.16,34.17,4300.0,22.2314,22.2444,22.2314,22.2379,4300.0
2013-07-19 14:15:00,34.17,34.2,34.17,34.2,18300.0,22.2379,22.2574,22.2379,22.2574,18300.0
2013-07-19 14:20:00,34.2,34.2,34.19,34.2,10800.0,22.2574,22.2574,22.2509,22.2574,10800.0
2013-07-19 14:25:00,34.2,34.2,34.18,34.19,9400.0,22.2574,22.2574,22.2444,22.2509,9400.0
2013-07-19 14:30:00,34.18,34.2,34.18,34.19,6600.0,22.2444,22.2574,22.2444,22.2509,6600.0
2013-07-19 14:35:00,34.2,34.21,34.18,34.19,16800.0,22.2574,22.2639,22.2444,22.2509,16800.0
2013-07-19 14:40:00,34.19,34.19,34.18,34.19,5800.0,22.2509,22.2509,22.2444,22.2509,5800.0
2013-07-19 14:45:00,34.18,34.2,34.18,34.2,5000.0,22.2444,22.2574,22.2444,22.2574,5000.0
2013-07-19 14:50:00,34.2,34.2,34.18,34.18,5800.0,22.2574,22.2574,22.2444,22.2444,5800.0
2013-07-19 14:55:00,34.19,34.19,34.18,34.19,10100.0,22.2509,22.2509,22.2444,22.2509,10100.0
2013-07-19 15:00:00,34.19,34.2,34.17,34.19,31000.0,22.2509,22.2574,22.2379,22.2509,31000.0
2013-07-19 15:05:00,34.19,34.2,34.18,34.2,5200.0,22.2509,22.2574,22.2444,22.2574,5200.0
2013-07-19 15:10:00,34.2,34.2,34.17,34.17,5400.0,22.2574,22.2574,22.2379,22.2379,5400.0
2013-07-19 15:15:00,34.18,34.19,34.15,34.16,19000.0,22.2444,22.2509,22.2248,22.2314,19000.0
2013-07-19 15:20:00,34.16,34.17,34.15,34.17,16500.0,22.2314,22.2379,22.2248,22.2379,16500.0
2013-07-19 15:25:00,34.18,34.18,34.16,34.17,7700.0,22.2444,22.2444,22.2314,22.2379,7700.0
2013-07-19 15:30:00,34.17,34.19,34.16,34.19,25300.0,22.2379,22.2509,22.2314,22.2509,25300.0
2013-07-19 15:35:00,34.19,34.19,34.15,34.16,31700.0,22.2509,22.2509,22.2248,22.2314,31700.0
2013-07-19 15:40:00,34.17,34.21,34.16,34.2,30300.0,22.2379,22.2639,22.2314,22.2574,30300.0
2013-07-19 15:45:00,34.2,34.21,34.18,34.19,39400.0,22.2574,22.2639,22.2444,22.2509,39400.0
2013-07-19 15:50:00,34.19,34.22,34.19,34.22,59400.0,22.2509,22.2704,22.2509,22.2704,59400.0
2013-07-19 15:55:00,34.22,34.24,34.2,34.23,173200.0,22.2704,22.2834,22.2574,22.2769,173200.0
2013-07-22 09:30:00,34.3,34.35,34.25,34.28,32800.0,22.3225,22.355,22.2899,22.3094,32800.0
2013-07-22 09:35:00,34.3,34.35,34.29,34.32,6500.0,22.3225,22.355,22.316,22.3355,6500.0
2013-07-22 09:40:00,34.34,34.37,34.32,34.33,8100.0,22.3485,22.368,22.3355,22.342,8100.0
2013-07-22 09:45:00,34.32,34.34,34.28,34.34,15600.0,22.3355,22.3485,22.3094,22.3485,15600.0
2013-07-22 09:50:00,34.33,34.38,34.33,34.37,15300.0,22.342,22.3745,22.342,22.368,15300.0
2013-07-22 09:55:00,34.36,34.36,34.29,34.3,15200.0,22.3615,22.3615,22.316,22.3225,15200.0
2013-07-22 10:00:00,34.31,34.36,34.3,34.36,18100.0,22.329,22.3615,22.3225,22.3615,18100.0
2013-07-22 10:05:00,34.36,34.39,34.34,34.39,12500.0,22.3615,22.381,22.3485,22.381,12500.0
2013-07-22 10:10:00,34.39,34.4,34.34,34.4,13100.0,22.381,22.3875,22.3485,22.3875,13100.0
2013-07-22 10:15:00,34.4,34.4,34.34,34.36,20800.0,22.3875,22.3875,22.3485,22.3615,20800.0
2013-07-22 10:20:00,34.36,34.37,34.32,34.34,18900.0,22.3615,22.368,22.3355,22.3485,18900.0
2013-07-22 10:25:00,34.34,34.37,34.31,34.33,13100.0,22.3485,22.368,22.329,22.342,13100.0
2013-07-22 10:30:00,34.32,34.33,34.28,34.28,6700.0,22.3355,22.342,22.3094,22.3094,6700.0
2013-07-22 10:35:00,34.29,34.35,34.29,34.31,8800.0,22.316,22.355,22.316,22.329,8800.0
2013-07-22 10:40:00,34.31,34.36,34.31,34.33,7300.0,22.329,22.3615,22.329,22.342,7300.0
2013-07-22 10:45:00,34.33,34.33,34.27,34.27,5000.0,22.342,22.342,22.3029,22.3029,5000.0
2013-07-22 10:50:00,34.27,34.3,34.24,34.29,18300.0,22.3029,22.3225,22.2834,22.316,18300.0
2013-07-22 10:55:00,34.28,34.3,34.28,34.28,4000.0,22.3094,22.3225,22.3094,22.3094,4000.0
2013-07-22 11:00:00,34.29,34.32,34.29,34.31,7500.0,22.316,22.3355,22.316,22.329,7500.0
2013-07-22 11:05:00,34.31,34.36,34.31,34.34,29800.0,22.329,22.3615,22.329,22.3485,29800.0
2013-07-22 11:10:00,34.33,34.37,34.32,34.35,21200.0,22.342,22.368,22.3355,22.355,21200.0
2013-07-22 11:15:00,34.35,34.36,34.34,34.36,5000.0,22.355,22.3615,22.3485,22.3615,5000.0
2013-07-22 11:20:00,34.34,34.35,34.31,34.34,10900.0,22.3485,22.355,22.329,22.3485,10900.0
2013-07-22 11:25:00,34.34,34.38,34.34,34.35,6200.0,22.3485,22.3745,22.3485,22.355,6200.0
2013-07-22 11:30:00,34.35,34.39,34.34,34.37,14600.0,22.355,22.381,22.3485,22.368,14600.0
2013-07-22 11:35:00,34.37,34.39,34.37,34.39,4300.0,22.368,22.381,22.368,22.381,4300.0
2013-07-22 11:40:00,34.38,34.38,34.36,34.36,7400.0,22.3745,22.3745,22.3615,22.3615,7400.0
2013-07-22 11:45:00,34.36,34.37,34.32,34.35,10100.0,22.3615,22.368,22.3355,22.355,10100.0
2013-07-22 11:50:00,34.35,34.37,34.32,34.33,10400.0,22.355,22.368,22.3355,22.342,10400.0
2013-07-22 11:55:00,34.33,34.34,34.31,34.32,5100.0,22.342,22.3485,22.329,22.3355,5100.0
2013-07-22 12:00:00,34.31,34.33,34.3,34.33,3200.0,22.329,22.342,22.3225,22.342,3200.0
2013-07-22 12:05:00,34.32,34.33,34.29,34.29,5200.0,22.3355,22.342,22.316,22.316,5200.0
2013-07-22 12:10:00,34.28,34.28,34.27,34.27,8900.0,22.3094,22.3094,22.3029,22.3029,8900.0
2013-07-22 12:15:00,34.28,34.3,34.27,34.3,8800.0,22.3094,22.3225,22.3029,22.3225,8800.0
2013-07-22 12:20:00,34.3,34.3,34.28,34.28,3600.0,22.3225,22.3225,22.3094,22.3094,3600.0
2013-07-22 12:25:00,34.29,34.3,34.28,34.29,7200.0,22.316,22.3225,22.3094,22.316,7200.0
2013-07-22 12:30:00,34.29,34.29,34.27,34.27,1900.0,22.316,22.316,22.3029,22.3029,1900.0
2013-07-22 12:35:00,34.27,34.29,34.27,34.29,8700.0,22.3029,22.316,22.3029,22.316,8700.0
2013-07-22 12:40:00,34.29,34.31,34.28,34.31,5100.0,22.316,22.329,22.3094,22.329,5100.0
2013-07-22 12:45:00,34.32,34.32,34.28,34.28,7500.0,22.3355,22.3355,22.3094,22.3094,7500.0
2013-07-22 12:50:00,34.28,34.3,34.27,34.28,7700.0,22.3094,22.3225,22.3029,22.3094,7700.0
2013-07-22 12:55:00,34.29,34.3,34.24,34.24,9100.0,22.316,22.3225,22.2834,22.2834,9100.0
2013-07-22 13:00:00,34.25,34.27,34.25,34.27,6400.0,22.2899,22.3029,22.2899,22.3029,6400.0
2013-07-22 13:05:00,34.27,34.29,34.26,34.26,5700.0,22.3029,22.316,22.2964,22.2964,5700.0
2013-07-22 13:10:00,34.25,34.26,34.25,34.26,4400.0,22.2899,22.2964,22.2899,22.2964,4400.0
2013-07-22 13:15:00,34.25,34.25,34.21,34.21,9200.0,22.2899,22.2899,22.2639,22.2639,9200.0
2013-07-22 13:20:00,34.21,34.24,34.21,34.23,5000.0,22.2639,22.2834,22.2639,22.2769,5000.0
2013-07-22 13:25:00,34.22,34.22,34.19,34.19,7800.0,22.2704,22.2704,22.2509,22.2509,7800.0
2013-07-22 13:30:00,34.19,34.2,34.18,34.19,6300.0,22.2509,22.2574,22.2444,22.2509,6300.0
2013-07-22 13:35:00,34.18,34.21,34.17,34.18,11500.0,22.2444,22.2639,22.2379,22.2444,11500.0
2013-07-22 13:40:00,34.18,34.19,34.17,34.18,8100.0,22.2444,22.2509,22.2379,22.2444,8100.0
2013-07-22 13:45:00,34.18,34.18,34.15,34.16,5800.0,22.2444,22.2444,22.2248,22.2314,5800.0
2013-07-22 13:50:00,34.16,34.18,34.15,34.18,8000.0,22.2314,22.2444,22.2248,22.2444,8000.0
2013-07-22 13:55:00,34.17,34.19,34.17,34.18,1800.0,22.2379,22.2509,22.2379,22.2444,1800.0
2013-07-22 14:00:00,34.18,34.19,34.17,34.18,5200.0,22.2444,22.2509,22.2379,22.2444,5200.0
2013-07-22 14:05:00,34.19,34.21,34.19,34.21,5300.0,22.2509,22.2639,22.2509,22.2639,5300.0
2013-07-22 14:10:00,34.2,34.23,34.2,34.23,7500.0,22.2574,22.2769,22.2574,22.2769,7500.0
2013-07-22 14:15:00,34.23,34.25,34.23,34.24,5300.0,22.2769,22.2899,22.2769,22.2834,5300.0
2013-07-22 14:20:00,34.23,34.24,34.22,34.22,3100.0,22.2769,22.2834,22.2704,22.2704,3100.0
2013-07-22 14:25:00,34.23,34.24,34.22,34.23,4300.0,22.2769,22.2834,22.2704,22.2769,4300.0
2013-07-22 14:30:00,34.24,34.24,34.23,34.24,1000.0,22.2834,22.2834,22.2769,22.2834,1000.0
2013-07-22 14:35:00,34.24,34.25,34.24,34.25,2500.0,22.2834,22.2899,22.2834,22.2899,2500.0
2013-07-22 14:40:00,34.25,34.26,34.23,34.24,9100.0,22.2899,22.2964,22.2769,22.2834,9100.0
2013-07-22 14:45:00,34.23,34.24,34.22,34.23,6300.0,22.2769,22.2834,22.2704,22.2769,6300.0
2013-07-22 14:50:00,34.24,34.26,34.23,34.23,13100.0,22.2834,22.2964,22.2769,22.2769,13100.0
2013-07-22 14:55:00,34.22,34.25,34.22,34.25,10900.0,22.2704,22.2899,22.2704,22.2899,10900.0
2013-07-22 15:00:00,34.26,34.26,34.23,34.24,10000.0,22.2964,22.2964,22.2769,22.2834,10000.0
2013-07-22 15:05:00,34.25,34.25,34.2,34.2,7200.0,22.2899,22.2899,22.2574,22.2574,7200.0
2013-07-22 15:10:00,34.2,34.2,34.2,34.2,3300.0,22.2574,22.2574,22.2574,22.2574,3300.0
2013-07-22 15:15:00,34.2,34.21,34.19,34.2,7600.0,22.2574,22.2639,22.2509,22.2574,7600.0
2013-07-22 15:20:00,34.21,34.21,34.2,34.2,8200.0,22.2639,22.2639,22.2574,22.2574,8200.0
2013-07-22 15:25:00,34.21,34.23,34.2,34.22,6300.0,22.2639,22.2769,22.2574,22.2704,6300.0
2013-07-22 15:30:00,34.21,34.22,34.2,34.22,9800.0,22.2639,22.2704,22.2574,22.2704,9800.0
2013-07-22 15:35:00,34.21,34.22,34.16,34.18,19800.0,22.2639,22.2704,22.2314,22.2444,19800.0
2013-07-22 15:40:00,34.18,34.22,34.17,34.2,25200.0,22.2444,22.2704,22.2379,22.2574,25200.0
2013-07-22 15:45:00,34.2,34.21,34.16,34.17,30800.0,22.2574,22.2639,22.2314,22.2379,30800.0
2013-07-22 15:50:00,34.16,34.2,34.16,34.2,35500.0,22.2314,22.2574,22.2314,22.2574,35500.0
2013-07-22 15:55:00,34.2,34.22,34.17,34.17,88100.0,22.2574,22.2704,22.2379,22.2379,88100.0
2013-07-23 09:30:00,34.18,34.28,34.14,34.15,25800.0,22.2444,22.3094,22.2183,22.2248,25800.0
2013-07-23 09:35:00,34.11,34.15,34.06,34.12,11200.0,22.1988,22.2248,22.1663,22.2053,11200.0
2013-07-23 09:40:00,34.12,34.23,34.12,34.18,7600.0,22.2053,22.2769,22.2053,22.2444,7600.0
2013-07-23 09:45:00,34.21,34.26,34.18,34.22,19900.0,22.2639,22.2964,22.2444,22.2704,19900.0
2013-07-23 09:50:00,34.2,34.27,34.2,34.23,17000.0,22.2574,22.3029,22.2574,22.2769,17000.0
2013-07-23 09:55:00,34.22,34.32,34.22,34.29,10500.0,22.2704,22.3355,22.2704,22.316,10500.0
2013-07-23 10:00:00,34.28,34.33,34.25,34.33,76500.0,22.3094,22.342,22.2899,22.342,76500.0
2013-07-23 10:05:00,34.33,34.36,34.3,34.34,28700.0,22.342,22.3615,22.3225,22.3485,28700.0
2013-07-23 10:10:00,34.33,34.4,34.31,34.37,24500.0,22.342,22.3875,22.329,22.368,24500.0
2013-07-23 10:15:00,34.37,34.41,34.36,34.4,45300.0,22.368,22.3941,22.3615,22.3875,45300.0
2013-07-23 10:20:00,34.4,34.5,34.4,34.48,66600.0,22.3875,22.4526,22.3875,22.4396,66600.0
2013-07-23 10:25:00,34.47,34.49,34.46,34.49,33400.0,22.4331,22.4461,22.4266,22.4461,33400.0
2013-07-23 10:30:00,34.49,34.66,34.49,34.66,132600.0,22.4461,22.5568,22.4461,22.5568,132600.0
2013-07-23 10:35:00,34.65,34.66,34.53,34.58,56500.0,22.5502,22.5568,22.4721,22.5047,56500.0
2013-07-23 10:40:00,34.57,34.62,34.55,34.6,60200.0,22.4982,22.5307,22.4852,22.5177,60200.0
2013-07-23 10:45:00,34.59,34.62,34.54,34.55,16600.0,22.5112,22.5307,22.4787,22.4852,16600.0
2013-07-23 10:50:00,34.54,34.61,34.54,34.54,34000.0,22.4787,22.5242,22.4787,22.4787,34000.0
2013-07-23 10:55:00,34.54,34.55,34.47,34.47,22200.0,22.4787,22.4852,22.4331,22.4331,22200.0
2013-07-23 11:00:00,34.46,34.48,34.41,34.44,44700.0,22.4266,22.4396,22.3941,22.4136,44700.0
2013-07-23 11:05:00,34.43,34.44,34.41,34.43,13200.0,22.4071,22.4136,22.3941,22.4071,13200.0
2013-07-23 11:10:00,34.43,34.46,34.43,34.44,16000.0,22.4071,22.4266,22.4071,22.4136,16000.0
2013-07-23 11:15:00,34.43,34.45,34.42,34.42,10700.0,22.4071,22.4201,22.4006,22.4006,10700.0
2013-07-23 11:20:00,34.43,34.45,34.42,34.45,12400.0,22.4071,22.4201,22.4006,22.4201,12400.0
2013-07-23 11:25:00,34.44,34.46,34.43,34.46,15900.0,22.4136,22.4266,22.4071,22.4266,15900.0
2013-07-23 11:30:00,34.47,34.48,34.43,34.43,22400.0,22.4331,22.4396,22.4071,22.4071,22400.0
2013-07-23 11:35:00,34.43,34.45,34.43,34.45,29900.0,22.4071,22.4201,22.4071,22.4201,29900.0
2013-07-23 11:40:00,34.44,34.45,34.44,34.45,15200.0,22.4136,22.4201,22.4136,22.4201,15200.0
2013-07-23 11:45:00,34.45,34.48,34.45,34.48,27400.0,22.4201,22.4396,22.4201,22.4396,27400.0
2013-07-23 11:50:00,34.48,34.48,34.47,34.48,3800.0,22.4396,22.4396,22.4331,22.4396,3800.0
2013-07-23 11:55:00,34.47,34.48,34.44,34.45,19600.0,22.4331,22.4396,22.4136,22.4201,19600.0
2013-07-23 12:00:00,34.45,34.45,34.4,34.41,14400.0,22.4201,22.4201,22.3875,22.3941,14400.0
2013-07-23 12:05:00,34.41,34.47,34.41,34.44,19200.0,22.3941,22.4331,22.3941,22.4136,19200.0
2013-07-23 12:10:00,34.44,34.45,34.42,34.42,4700.0,22.4136,22.4201,22.4006,22.4006,4700.0
2013-07-23 12:15:00,34.42,34.46,34.42,34.44,15900.0,22.4006,22.4266,22.4006,22.4136,15900.0
2013-07-23 12:20:00,34.44,34.46,34.43,34.46,8900.0,22.4136,22.4266,22.4071,22.4266,8900.0
2013-07-23 12:25:00,34.47,34.48,34.45,34.45,11500.0,22.4331,22.4396,22.4201,22.4201,11500.0
2013-07-23 12:30:00,34.46,34.46,34.41,34.41,10800.0,22.4266,22.4266,22.3941,22.3941,10800.0
2013-07-23 12:35:00,34.42,34.46,34.42,34.44,9100.0,22.4006,22.4266,22.4006,22.4136,9100.0
2013-07-23 12:40:00,34.45,34.45,34.44,34.45,3100.0,22.4201,22.4201,22.4136,22.4201,3100.0
2013-07-23 12:45:00,34.45,34.45,34.42,34.42,8100.0,22.4201,22.4201,22.4006,22.4006,8100.0
2013-07-23 12:50:00,34.42,34.43,34.41,34.41,3400.0,22.4006,22.4071,22.3941,22.3941,3400.0
2013-07-23 12:55:00,34.41,34.41,34.38,34.39,10700.0,22.3941,22.3941,22.3745,22.381,10700.0
2013-07-23 13:00:00,34.39,34.44,34.39,34.43,7300.0,22.381,22.4136,22.381,22.4071,7300.0
2013-07-23 13:05:00,34.44,34.46,34.44,34.46,10500.0,22.4136,22.4266,22.4136,22.4266,10500.0
2013-07-23 13:10:00,34.46,34.46,34.42,34.42,10900.0,22.4266,22.4266,22.4006,22.4006,10900.0
2013-07-23 13:15:00,34.41,34.43,34.41,34.41,13200.0,22.3941,22.4071,22.3941,22.3941,13200.0
2013-07-23 13:20:00,34.42,34.43,34.42,34.43,9000.0,22.4006,22.4071,22.4006,22.4071,9000.0
2013-07-23 13:25:00,34.42,34.43,34.42,34.42,3100.0,22.4006,22.4071,22.4006,22.4006,3100.0
2013-07-23 13:30:00,34.42,34.43,34.39,34.41,13800.0,22.4006,22.4071,22.381,22.3941,13800.0
2013-07-23 13:35:00,34.4,34.42,34.4,34.41,10600.0,22.3875,22.4006,22.3875,22.3941,10600.0
2013-07-23 13:40:00,34.42,34.42,34.41,34.41,3500.0,22.4006,22.4006,22.3941,22.3941,3500.0
2013-07-23 13:45:00,34.42,34.42,34.4,34.41,15200.0,22.4006,22.4006,22.3875,22.3941,15200.0
2013-07-23 13:50:00,34.4,34.42,34.39,34.39,8200.0,22.3875,22.4006,22.381,22.381,8200.0
2013-07-23 13:55:00,34.39,34.4,34.37,34.37,7500.0,22.381,22.3875,22.368,22.368,7500.0
2013-07-23 14:00:00,34.37,34.37,34.36,34.36,5000.0,22.368,22.368,22.3615,22.3615,5000.0
2013-07-23 14:05:00,34.36,34.37,34.36,34.36,10200.0,22.3615,22.368,22.3615,22.3615,10200.0
2013-07-23 14:10:00,34.36,34.37,34.36,34.36,6900.0,22.3615,22.368,22.3615,22.3615,6900.0
2013-07-23 14:15:00,34.36,34.39,34.36,34.39,15700.0,22.3615,22.381,22.3615,22.381,15700.0
2013-07-23 14:20:00,34.39,34.42,34.39,34.42,12300.0,22.381,22.4006,22.381,22.4006,12300.0
2013-07-23 14:25:00,34.42,34.45,34.41,34.44,21800.0,22.4006,22.4201,22.3941,22.4136,21800.0
2013-07-23 14:30:00,34.44,34.45,34.43,34.45,10200.0,22.4136,22.4201,22.4071,22.4201,10200.0
2013-07-23 14:35:00,34.45,34.46,34.44,34.45,27000.0,22.4201,22.4266,22.4136,22.4201,27000.0
2013-07-23 14:40:00,34.46,34.5,34.45,34.5,18500.0,22.4266,22.4526,22.4201,22.4526,18500.0
2013-07-23 14:45:00,34.5,34.51,34.5,34.51,6900.0,22.4526,22.4591,22.4526,22.4591,6900.0
2013-07-23 14:50:00,34.51,34.52,34.49,34.5,30300.0,22.4591,22.4656,22.4461,22.4526,30300.0
2013-07-23 14:55:00,34.5,34.52,34.5,34.51,27300.0,22.4526,22.4656,22.4526,22.4591,27300.0
2013-07-23 15:00:00,34.5,34.51,34.49,34.5,12400.0,22.4526,22.4591,22.4461,22.4526,12400.0
2013-07-23 15:05:00,34.49,34.5,34.48,34.48,10200.0,22.4461,22.4526,22.4396,22.4396,10200.0
2013-07-23 15:10:00,34.49,34.5,34.45,34.45,23400.0,22.4461,22.4526,22.4201,22.4201,23400.0
2013-07-23 15:15:00,34.46,34.48,34.46,34.48,13900.0,22.4266,22.4396,22.4266,22.4396,13900.0
2013-07-23 15:20:00,34.48,34.5,34.47,34.48,25800.0,22.4396,22.4526,22.4331,22.4396,25800.0
2013-07-23 15:25:00,34.48,34.49,34.45,34.46,14200.0,22.4396,22.4461,22.4201,22.4266,14200.0
2013-07-23 15:30:00,34.46,34.48,34.45,34.48,26100.0,22.4266,22.4396,22.4201,22.4396,26100.0
2013-07-23 15:35:00,34.48,34.48,34.46,34.47,30900.0,22.4396,22.4396,22.4266,22.4331,30900.0
2013-07-23 15:40:00,34.47,34.47,34.44,34.44,32000.0,22.4331,22.4331,22.4136,22.4136,32000.0
2013-07-23 15:45:00,34.45,34.47,34.45,34.46,55200.0,22.4201,22.4331,22.4201,22.4266,55200.0
2013-07-23 15:50:00,34.46,34.47,34.46,34.46,37800.0,22.4266,22.4331,22.4266,22.4266,37800.0
2013-07-23 15:55:00,34.47,34.48,34.43,34.46,127900.0,22.4331,22.4396,22.4071,22.4266,127900.0
2013-07-24 09:30:00,34.45,34.45,34.24,34.3,75500.0,22.4201,22.4201,22.2834,22.3225,75500.0
2013-07-24 09:35:00,34.25,34.25,34.03,34.09,33000.0,22.2899,22.2899,22.1467,22.1858,33000.0
2013-07-24 09:40:00,34.08,34.09,34.0,34.03,18100.0,22.1793,22.1858,22.1272,22.1467,18100.0
2013-07-24 09:45:00,34.02,34.02,33.96,33.97,43200.0,22.1402,22.1402,22.1012,22.1077,43200.0
2013-07-24 09:50:00,33.98,34.02,33.96,34.0,21300.0,22.1142,22.1402,22.1012,22.1272,21300.0
2013-07-24 09:55:00,33.99,34.04,33.99,34.01,22400.0,22.1207,22.1533,22.1207,22.1337,22400.0
2013-07-24 10:00:00,34.02,34.09,33.98,34.04,44700.0,22.1402,22.1858,22.1142,22.1533,44700.0
2013-07-24 10:05:00,34.04,34.11,34.03,34.09,31400.0,22.1533,22.1988,22.1467,22.1858,31400.0
2013-07-24 10:10:00,34.08,34.15,34.06,34.15,33800.0,22.1793,22.2248,22.1663,22.2248,33800.0
2013-07-24 10:15:00,34.16,34.16,34.07,34.08,19300.0,22.2314,22.2314,22.1728,22.1793,19300.0
2013-07-24 10:20:00,34.07,34.07,34.02,34.04,21600.0,22.1728,22.1728,22.1402,22.1533,21600.0
2013-07-24 10:25:00,34.03,34.04,33.98,33.98,15000.0,22.1467,22.1533,22.1142,22.1142,15000.0
2013-07-24 10:30:00,33.99,34.04,33.99,33.99,19500.0,22.1207,22.1533,22.1207,22.1207,19500.0
2013-07-24 10:35:00,34.0,34.02,33.98,34.0,11000.0,22.1272,22.1402,22.1142,22.1272,11000.0
2013-07-24 10:40:00,34.0,34.03,33.98,34.02,13000.0,22.1272,22.1467,22.1142,22.1402,13000.0
2013-07-24 10:45:00,34.02,34.04,34.0,34.03,10600.0,22.1402,22.1533,22.1272,22.1467,10600.0
2013-07-24 10:50:00,34.02,34.02,33.97,33.99,15000.0,22.1402,22.1402,22.1077,22.1207,15000.0
2013-07-24 10:55:00,33.99,34.0,33.93,33.93,12200.0,22.1207,22.1272,22.0817,22.0817,12200.0
2013-07-24 11:00:00,33.92,33.94,33.92,33.93,3600.0,22.0752,22.0882,22.0752,22.0817,3600.0
2013-07-24 11:05:00,33.93,33.93,33.86,33.87,15200.0,22.0817,22.0817,22.0361,22.0426,15200.0
2013-07-24 11:10:00,33.86,33.87,33.84,33.85,13600.0,22.0361,22.0426,22.0231,22.0296,13600.0
2013-07-24 11:15:00,33.83,33.84,33.83,33.83,2600.0,22.0166,22.0231,22.0166,22.0166,2600.0
2013-07-24 11:20:00,33.84,33.86,33.84,33.85,18900.0,22.0231,22.0361,22.0231,22.0296,18900.0
2013-07-24 11:25:00,33.85,33.86,33.81,33.81,13800.0,22.0296,22.0361,22.0036,22.0036,13800.0
2013-07-24 11:30:00,33.82,33.86,33.82,33.83,14100.0,22.0101,22.0361,22.0101,22.0166,14100.0
2013-07-24 11:35:00,33.83,33.84,33.81,33.84,8900.0,22.0166,22.0231,22.0036,22.0231,8900.0
2013-07-24 11:40:00,33.84,33.85,33.84,33.85,3700.0,22.0231,22.0296,22.0231,22.0296,3700.0
2013-07-24 11:45:00,33.84,33.86,33.82,33.83,16200.0,22.0231,22.0361,22.0101,22.0166,16200.0
2013-07-24 11:50:00,33.83,33.83,33.76,33.77,26800.0,22.0166,22.0166,21.971,21.9775,26800.0
2013-07-24 11:55:00,33.77,33.77,33.74,33.75,20400.0,21.9775,21.9775,21.958,21.9645,20400.0
2013-07-24 12:00:00,33.76,33.77,33.75,33.76,13200.0,21.971,21.9775,21.9645,21.971,13200.0
2013-07-24 12:05:00,33.76,33.76,33.72,33.73,5200.0,21.971,21.971,21.945,21.9515,5200.0
2013-07-24 12:10:00,33.72,33.73,33.65,33.65,27600.0,21.945,21.9515,21.8994,21.8994,27600.0
2013-07-24 12:15:00,33.66,33.69,33.66,33.68,6500.0,21.906,21.9255,21.906,21.919,6500.0
2013-07-24 12:20:00,33.68,33.7,33.66,33.69,15100.0,21.919,21.932,21.906,21.9255,15100.0
2013-07-24 12:25:00,33.69,33.72,33.69,33.69,5800.0,21.9255,21.945,21.9255,21.9255,5800.0
2013-07-24 12:30:00,33.69,33.7,33.66,33.66,8000.0,21.9255,21.932,21.906,21.906,8000.0
2013-07-24 12:35:00,33.67,33.71,33.66,33.69,12400.0,21.9125,21.9385,21.906,21.9255,12400.0
2013-07-24 12:40:00,33.68,33.71,33.68,33.7,8100.0,21.919,21.9385,21.919,21.932,8100.0
2013-07-24 12:45:00,33.71,33.72,33.7,33.7,3500.0,21.9385,21.945,21.932,21.932,3500.0
2013-07-24 12:50:00,33.7,33.7,33.65,33.68,12600.0,21.932,21.932,21.8994,21.919,12600.0
2013-07-24 12:55:00,33.69,33.69,33.68,33.69,5500.0,21.9255,21.9255,21.919,21.9255,5500.0
2013-07-24 13:00:00,33.69,33.74,33.69,33.73,32300.0,21.9255,21.958,21.9255,21.9515,32300.0
2013-07-24 13:05:00,33.71,33.71,33.67,33.67,3400.0,21.9385,21.9385,21.9125,21.9125,3400.0
2013-07-24 13:10:00,33.68,33.69,33.66,33.66,8500.0,21.919,21.9255,21.906,21.906,8500.0
2013-07-24 13:15:00,33.66,33.66,33.62,33.66,12000.0,21.906,21.906,21.8799,21.906,12000.0
2013-07-24 13:20:00,33.66,33.67,33.65,33.67,9400.0,21.906,21.9125,21.8994,21.9125,9400.0
2013-07-24 13:25:00,33.67,33.7,33.66,33.66,13200.0,21.9125,21.932,21.906,21.906,13200.0
2013-07-24 13:30:00,33.66,33.66,33.62,33.62,9900.0,21.906,21.906,21.8799,21.8799,9900.0
2013-07-24 13:35:00,33.62,33.62,33.59,33.6,17400.0,21.8799,21.8799,21.8604,21.8669,17400.0
2013-07-24 13:40:00,33.6,33.61,33.6,33.61,4800.0,21.8669,21.8734,21.8669,21.8734,4800.0
2013-07-24 13:45:00,33.61,33.64,33.6,33.64,16000.0,21.8734,21.8929,21.8669,21.8929,16000.0
2013-07-24 13:50:00,33.65,33.67,33.64,33.66,10600.0,21.8994,21.9125,21.8929,21.906,10600.0
2013-07-24 13:55:00,33.65,33.66,33.64,33.66,12400.0,21.8994,21.906,21.8929,21.906,12400.0
2013-07-24 14:00:00,33.67,33.72,33.66,33.69,23900.0,21.9125,21.945,21.906,21.9255,23900.0
2013-07-24 14:05:00,33.69,33.73,33.69,33.73,15000.0,21.9255,21.9515,21.9255,21.9515,15000.0
2013-07-24 14:10:00,33.73,33.74,33.72,33.72,10900.0,21.9515,21.958,21.945,21.945,10900.0
2013-07-24 14:15:00,33.73,33.76,33.73,33.74,15900.0,21.9515,21.971,21.9515,21.958,15900.0
2013-07-24 14:20:00,33.74,33.74,33.71,33.72,7200.0,21.958,21.958,21.9385,21.945,7200.0
2013-07-24 14:25:00,33.72,33.77,33.71,33.76,11100.0,21.945,21.9775,21.9385,21.971,11100.0
2013-07-24 14:30:00,33.76,33.77,33.72,33.73,13200.0,21.971,21.9775,21.945,21.9515,13200.0
2013-07-24 14:35:00,33.73,33.76,33.72,33.76,8900.0,21.9515,21.971,21.945,21.971,8900.0
2013-07-24 14:40:00,33.76,33.77,33.74,33.77,11200.0,21.971,21.9775,21.958,21.9775,11200.0
2013-07-24 14:45:00,33.77,33.8,33.77,33.8,10000.0,21.9775,21.9971,21.9775,21.9971,10000.0
2013-07-24 14:50:00,33.8,33.82,33.79,33.79,18900.0,21.9971,22.0101,21.9906,21.9906,18900.0
2013-07-24 14:55:00,33.78,33.8,33.78,33.78,14700.0,21.984,21.9971,21.984,21.984,14700.0
2013-07-24 15:00:00,33.79,33.79,33.74,33.74,13400.0,21.9906,21.9906,21.958,21.958,13400.0
2013-07-24 15:05:00,33.74,33.75,33.71,33.74,30300.0,21.958,21.9645,21.9385,21.958,30300.0
2013-07-24 15:10:00,33.75,33.77,33.72,33.75,34500.0,21.9645,21.9775,21.945,21.9645,34500.0
2013-07-24 15:15:00,33.74,33.77,33.73,33.77,18900.0,21.958,21.9775,21.9515,21.9775,18900.0
2013-07-24 15:20:00,33.77,33.82,33.76,33.82,20600.0,21.9775,22.0101,21.971,22.0101,20600.0
2013-07-24 15:25:00,33.82,33.82,33.79,33.79,21800.0,22.0101,22.0101,21.9906,21.9906,21800.0
2013-07-24 15:30:00,33.8,33.8,33.76,33.77,21100.0,21.9971,21.9971,21.971,21.9775,21100.0
2013-07-24 15:35:00,33.77,33.82,33.77,33.81,45700.0,21.9775,22.0101,21.9775,22.0036,45700.0
2013-07-24 15:40:00,33.81,33.85,33.8,33.8,46400.0,22.0036,22.0296,21.9971,21.9971,46400.0
2013-07-24 15:45:00,33.8,33.8,33.77,33.77,40700.0,21.9971,21.9971,21.9775,21.9775,40700.0
2013-07-24 15:50:00,33.78,33.8,33.77,33.77,24600.0,21.984,21.9971,21.9775,21.9775,24600.0
2013-07-24 15:55:00,33.77,33.84,33.77,33.83,65600.0,21.9775,22.0231,21.9775,22.0166,65600.0
2013-07-25 09:30:00,33.72,33.86,33.72,33.83,21800.0,21.945,22.0361,21.945,22.0166,21800.0
2013-07-25 09:35:00,33.78,33.85,33.73,33.85,7600.0,21.984,22.0296,21.9515,22.0296,7600.0
2013-07-25 09:40:00,33.87,33.96,33.86,33.88,13100.0,22.0426,22.1012,22.0361,22.0491,13100.0
2013-07-25 09:45:00,33.89,33.96,33.89,33.95,7300.0,22.0556,22.1012,22.0556,22.0947,7300.0
2013-07-25 09:50:00,33.95,33.96,33.92,33.95,17600.0,22.0947,22.1012,22.0752,22.0947,17600.0
2013-07-25 09:55:00,33.96,34.0,33.86,33.86,11700.0,22.1012,22.1272,22.0361,22.0361,11700.0
2013-07-25 10:00:00,33.86,33.98,33.86,33.95,33400.0,22.0361,22.1142,22.0361,22.0947,33400.0
2013-07-25 10:05:00,33.95,33.99,33.94,33.98,7100.0,22.0947,22.1207,22.0882,22.1142,7100.0
2013-07-25 10:10:00,33.98,34.02,33.94,33.99,13300.0,22.1142,22.1402,22.0882,22.1207,13300.0
2013-07-25 10:15:00,33.99,34.02,33.94,33.94,13200.0,22.1207,22.1402,22.0882,22.0882,13200.0
2013-07-25 10:20:00,33.94,34.02,33.94,34.02,43000.0,22.0882,22.1402,22.0882,22.1402,43000.0
2013-07-25 10:25:00,34.01,34.02,33.99,33.99,20100.0,22.1337,22.1402,22.1207,22.1207,20100.0
2013-07-25 10:30:00,34.0,34.01,33.97,34.0,19300.0,22.1272,22.1337,22.1077,22.1272,19300.0
2013-07-25 10:35:00,34.0,34.06,33.99,34.04,47600.0,22.1272,22.1663,22.1207,22.1533,47600.0
2013-07-25 10:40:00,34.04,34.07,34.02,34.05,23800.0,22.1533,22.1728,22.1402,22.1598,23800.0
2013-07-25 10:45:00,34.07,34.07,34.0,34.03,14700.0,22.1728,22.1728,22.1272,22.1467,14700.0
2013-07-25 10:50:00,34.02,34.06,34.0,34.04,6700.0,22.1402,22.1663,22.1272,22.1533,6700.0
2013-07-25 10:55:00,34.03,34.05,34.03,34.05,4900.0,22.1467,22.1598,22.1467,22.1598,4900.0
2013-07-25 11:00:00,34.05,34.05,33.99,33.99,9200.0,22.1598,22.1598,22.1207,22.1207,9200.0
2013-07-25 11:05:00,33.99,34.01,33.94,33.94,65300.0,22.1207,22.1337,22.0882,22.0882,65300.0
2013-07-25 11:10:00,33.94,33.94,33.84,33.84,8700.0,22.0882,22.0882,22.0231,22.0231,8700.0
2013-07-25 11:15:00,33.83,33.85,33.81,33.83,13500.0,22.0166,22.0296,22.0036,22.0166,13500.0
2013-07-25 11:20:00,33.84,33.89,33.84,33.85,16000.0,22.0231,22.0556,22.0231,22.0296,16000.0
2013-07-25 11:25:00,33.86,33.87,33.81,33.81,10600.0,22.0361,22.0426,22.0036,22.0036,10600.0
2013-07-25 11:30:00,33.81,33.84,33.81,33.83,8900.0,22.0036,22.0231,22.0036,22.0166,8900.0
2013-07-25 11:35:00,33.83,33.86,33.83,33.85,4700.0,22.0166,22.0361,22.0166,22.0296,4700.0
2013-07-25 11:40:00,33.85,33.86,33.84,33.84,6800.0,22.0296,22.0361,22.0231,22.0231,6800.0
2013-07-25 11:45:00,33.83,33.84,33.82,33.83,4500.0,22.0166,22.0231,22.0101,22.0166,4500.0
2013-07-25 11:50:00,33.83,33.86,33.83,33.86,15100.0,22.0166,22.0361,22.0166,22.0361,15100.0
2013-07-25 11:55:00,33.85,33.87,33.81,33.82,8000.0,22.0296,22.0426,22.0036,22.0101,8000.0
2013-07-25 12:00:00,33.81,33.84,33.81,33.84,9700.0,22.0036,22.0231,22.0036,22.0231,9700.0
2013-07-25 12:05:00,33.85,33.87,33.85,33.87,3300.0,22.0296,22.0426,22.0296,22.0426,3300.0
2013-07-25 12:10:00,33.87,33.89,33.85,33.89,7800.0,22.0426,22.0556,22.0296,22.0556,7800.0
2013-07-25 12:15:00,33.89,33.91,33.88,33.89,6300.0,22.0556,22.0687,22.0491,22.0556,6300.0
2013-07-25 12:20:00,33.9,33.92,33.89,33.9,16500.0,22.0621,22.0752,22.0556,22.0621,16500.0
2013-07-25 12:25:00,33.9,33.92,33.9,33.92,7200.0,22.0621,22.0752,22.0621,22.0752,7200.0
2013-07-25 12:30:00,33.92,33.94,33.91,33.93,8900.0,22.0752,22.0882,22.0687,22.0817,8900.0
2013-07-25 12:35:00,33.93,33.98,33.93,33.98,57900.0,22.0817,22.1142,22.0817,22.1142,57900.0
2013-07-25 12:40:00,33.97,34.04,33.97,34.04,10600.0,22.1077,22.1533,22.1077,22.1533,10600.0
2013-07-25 12:45:00,34.04,34.06,34.02,34.03,11900.0,22.1533,22.1663,22.1402,22.1467,11900.0
2013-07-25 12:50:00,34.03,34.05,34.03,34.05,500.0,22.1467,22.1598,22.1467,22.1598,500.0
2013-07-25 12:55:00,34.05,34.05,34.02,34.03,12200.0,22.1598,22.1598,22.1402,22.1467,12200.0
2013-07-25 13:00:00,34.03,34.05,34.03,34.05,6300.0,22.1467,22.1598,22.1467,22.1598,6300.0
2013-07-25 13:05:00,34.06,34.06,34.01,34.01,6400.0,22.1663,22.1663,22.1337,22.1337,6400.0
2013-07-25 13:10:00,34.0,34.01,33.99,33.99,4100.0,22.1272,22.1337,22.1207,22.1207,4100.0
2013-07-25 13:15:00,33.99,34.0,33.99,33.99,400.0,22.1207,22.1272,22.1207,22.1207,400.0
2013-07-25 13:20:00,34.0,34.01,33.99,34.01,5100.0,22.1272,22.1337,22.1207,22.1337,5100.0
2013-07-25 13:25:00,34.02,34.03,33.99,33.99,9200.0,22.1402,22.1467,22.1207,22.1207,9200.0
2013-07-25 13:30:00,34.0,34.01,33.99,33.99,5700.0,22.1272,22.1337,22.1207,22.1207,5700.0
2013-07-25 13:35:00,33.99,33.99,33.96,33.98,7100.0,22.1207,22.1207,22.1012,22.1142,7100.0
2013-07-25 13:40:00,33.98,33.98,33.97,33.97,2100.0,22.1142,22.1142,22.1077,22.1077,2100.0
2013-07-25 13:45:00,33.97,34.01,33.97,34.01,7100.0,22.1077,22.1337,22.1077,22.1337,7100.0
2013-07-25 13:50:00,34.0,34.0,33.98,33.98,4800.0,22.1272,22.1272,22.1142,22.1142,4800.0
2013-07-25 13:55:00,33.99,34.0,33.98,34.0,3500.0,22.1207,22.1272,22.1142,22.1272,3500.0
2013-07-25 14:00:00,34.0,34.02,34.0,34.02,8100.0,22.1272,22.1402,22.1272,22.1402,8100.0
2013-07-25 14:05:00,34.02,34.05,34.02,34.04,16300.0,22.1402,22.1598,22.1402,22.1533,16300.0
2013-07-25 14:10:00,34.03,34.04,34.0,34.01,9700.0,22.1467,22.1533,22.1272,22.1337,9700.0
2013-07-25 14:15:00,34.02,34.03,34.0,34.02,8700.0,22.1402,22.1467,22.1272,22.1402,8700.0
2013-07-25 14:20:00,34.02,34.04,34.01,34.01,9800.0,22.1402,22.1533,22.1337,22.1337,9800.0
2013-07-25 14:25:00,34.02,34.02,33.97,33.97,11200.0,22.1402,22.1402,22.1077,22.1077,11200.0
2013-07-25 14:30:00,33.97,34.0,33.97,34.0,10100.0,22.1077,22.1272,22.1077,22.1272,10100.0
2013-07-25 14:35:00,33.99,34.0,33.94,33.98,17400.0,22.1207,22.1272,22.0882,22.1142,17400.0
2013-07-25 14:40:00,33.97,33.99,33.97,33.98,41800.0,22.1077,22.1207,22.1077,22.1142,41800.0
2013-07-25 14:45:00,33.98,34.0,33.97,34.0,39100.0,22.1142,22.1272,22.1077,22.1272,39100.0
2013-07-25 14:50:00,33.99,34.02,33.98,34.0,19900.0,22.1207,22.1402,22.1142,22.1272,19900.0
2013-07-25 14:55:00,33.99,34.0,33.9,33.93,19200.0,22.1207,22.1272,22.0621,22.0817,19200.0
2013-07-25 15:00:00,33.94,33.95,33.94,33.95,10700.0,22.0882,22.0947,22.0882,22.0947,10700.0
2013-07-25 15:05:00,33.95,33.97,33.9,33.96,33500.0,22.0947,22.1077,22.0621,22.1012,33500.0
2013-07-25 15:10:00,33.96,34.0,33.95,33.99,14100.0,22.1012,22.1272,22.0947,22.1207,14100.0
2013-07-25 15:15:00,33.98,34.01,33.97,33.98,13900.0,22.1142,22.1337,22.1077,22.1142,13900.0
2013-07-25 15:20:00,33.99,34.04,33.95,34.04,21600.0,22.1207,22.1533,22.0947,22.1533,21600.0
2013-07-25 15:25:00,34.04,34.09,34.02,34.03,20900.0,22.1533,22.1858,22.1402,22.1467,20900.0
2013-07-25 15:30:00,34.02,34.07,34.02,34.03,31700.0,22.1402,22.1728,22.1402,22.1467,31700.0
2013-07-25 15:35:00,34.02,34.1,34.02,34.07,19300.0,22.1402,22.1923,22.1402,22.1728,19300.0
2013-07-25 15:40:00,34.07,34.1,34.05,34.09,26200.0,22.1728,22.1923,22.1598,22.1858,26200.0
2013-07-25 15:45:00,34.08,34.08,34.02,34.06,49100.0,22.1793,22.1793,22.1402,22.1663,49100.0
2013-07-25 15:50:00,34.07,34.12,34.06,34.09,37000.0,22.1728,22.2053,22.1663,22.1858,37000.0
2013-07-25 15:55:00,34.09,34.11,34.06,34.11,57900.0,22.1858,22.1988,22.1663,22.1988,57900.0
2013-07-26 09:30:00,33.91,33.97,33.82,33.86,32800.0,22.0687,22.1077,22.0101,22.0361,32800.0
2013-07-26 09:35:00,33.85,33.91,33.82,33.84,9200.0,22.0296,22.0687,22.0101,22.0231,9200.0
2013-07-26 09:40:00,33.86,33.91,33.82,33.9,5100.0,22.0361,22.0687,22.0101,22.0621,5100.0
2013-07-26 09:45:00,33.9,33.94,33.88,33.91,13500.0,22.0621,22.0882,22.0491,22.0687,13500.0
2013-07-26 09:50:00,33.92,33.96,33.89,33.89,34900.0,22.0752,22.1012,22.0556,22.0556,34900.0
2013-07-26 09:55:00,33.89,34.01,33.88,33.99,6300.0,22.0556,22.1337,22.0491,22.1207,6300.0
2013-07-26 10:00:00,34.01,34.11,33.96,34.08,21100.0,22.1337,22.1988,22.1012,22.1793,21100.0
2013-07-26 10:05:00,34.09,34.11,34.03,34.03,11500.0,22.1858,22.1988,22.1467,22.1467,11500.0
2013-07-26 10:10:00,34.03,34.07,34.02,34.05,16600.0,22.1467,22.1728,22.1402,22.1598,16600.0
2013-07-26 10:15:00,34.05,34.05,33.99,34.03,6200.0,22.1598,22.1598,22.1207,22.1467,6200.0
2013-07-26 10:20:00,34.03,34.03,33.98,34.0,9100.0,22.1467,22.1467,22.1142,22.1272,9100.0
2013-07-26 10:25:00,33.99,33.99,33.89,33.9,17000.0,22.1207,22.1207,22.0556,22.0621,17000.0
2013-07-26 10:30:00,33.89,33.94,33.89,33.93,7400.0,22.0556,22.0882,22.0556,22.0817,7400.0
2013-07-26 10:35:00,33.92,33.94,33.87,33.88,9500.0,22.0752,22.0882,22.0426,22.0491,9500.0
2013-07-26 10:40:00,33.88,33.9,33.87,33.9,11100.0,22.0491,22.0621,22.0426,22.0621,11100.0
2013-07-26 10:45:00,33.91,33.91,33.77,33.77,25700.0,22.0687,22.0687,21.9775,21.9775,25700.0
2013-07-26 10:50:00,33.78,33.88,33.78,33.87,45700.0,21.984,22.0491,21.984,22.0426,45700.0
2013-07-26 10:55:00,33.86,33.87,33.8,33.81,36600.0,22.0361,22.0426,21.9971,22.0036,36600.0
2013-07-26 11:00:00,33.81,33.86,33.79,33.85,22600.0,22.0036,22.0361,21.9906,22.0296,22600.0
2013-07-26 11:05:00,33.85,33.9,33.85,33.9,10700.0,22.0296,22.0621,22.0296,22.0621,10700.0
2013-07-26 11:10:00,33.9,33.91,33.86,33.86,11500.0,22.0621,22.0687,22.0361,22.0361,11500.0
2013-07-26 11:15:00,33.85,33.86,33.84,33.84,5800.0,22.0296,22.0361,22.0231,22.0231,5800.0
2013-07-26 11:20:00,33.84,33.84,33.82,33.84,13100.0,22.0231,22.0231,22.0101,22.0231,13100.0
2013-07-26 11:25:00,33.84,33.87,33.84,33.86,8700.0,22.0231,22.0426,22.0231,22.0361,8700.0
2013-07-26 11:30:00,33.87,33.91,33.86,33.89,19500.0,22.0426,22.0687,22.0361,22.0556,19500.0
2013-07-26 11:35:00,33.89,33.92,33.89,33.91,5800.0,22.0556,22.0752,22.0556,22.0687,5800.0
2013-07-26 11:40:00,33.92,33.95,33.92,33.95,6900.0,22.0752,22.0947,22.0752,22.0947,6900.0
2013-07-26 11:45:00,33.94,33.96,33.93,33.95,9200.0,22.0882,22.1012,22.0817,22.0947,9200.0
2013-07-26 11:50:00,33.96,33.98,33.94,33.95,13700.0,22.1012,22.1142,22.0882,22.0947,13700.0
2013-07-26 11:55:00,33.95,33.97,33.95,33.97,5300.0,22.0947,22.1077,22.0947,22.1077,5300.0
2013-07-26 12:00:00,33.98,34.0,33.98,34.0,4100.0,22.1142,22.1272,22.1142,22.1272,4100.0
2013-07-26 12:05:00,34.0,34.04,33.99,34.02,9200.0,22.1272,22.1533,22.1207,22.1402,9200.0
2013-07-26 12:10:00,34.03,34.06,34.02,34.02,9500.0,22.1467,22.1663,22.1402,22.1402,9500.0
2013-07-26 12:15:00,34.01,34.03,34.01,34.02,8700.0,22.1337,22.1467,22.1337,22.1402,8700.0
2013-07-26 12:20:00,34.02,34.02,34.0,34.02,4900.0,22.1402,22.1402,22.1272,22.1402,4900.0
2013-07-26 12:25:00,34.02,34.02,33.99,34.02,15400.0,22.1402,22.1402,22.1207,22.1402,15400.0
2013-07-26 12:30:00,34.02,34.05,34.01,34.05,5200.0,22.1402,22.1598,22.1337,22.1598,5200.0
2013-07-26 12:35:00,34.05,34.08,34.04,34.05,9600.0,22.1598,22.1793,22.1533,22.1598,9600.0
2013-07-26 12:40:00,34.04,34.09,34.03,34.08,30300.0,22.1533,22.1858,22.1467,22.1793,30300.0
2013-07-26 12:45:00,34.08,34.08,34.07,34.08,2900.0,22.1793,22.1793,22.1728,22.1793,2900.0
2013-07-26 12:50:00,34.08,34.1,34.07,34.08,10200.0,22.1793,22.1923,22.1728,22.1793,10200.0
2013-07-26 12:55:00,34.07,34.08,34.04,34.04,6700.0,22.1728,22.1793,22.1533,22.1533,6700.0
2013-07-26 13:00:00,34.04,34.05,34.04,34.05,1500.0,22.1533,22.1598,22.1533,22.1598,1500.0
2013-07-26 13:05:00,34.04,34.08,34.04,34.08,5800.0,22.1533,22.1793,22.1533,22.1793,5800.0
2013-07-26 13:10:00,34.08,34.09,34.07,34.08,8100.0,22.1793,22.1858,22.1728,22.1793,8100.0
2013-07-26 13:15:00,34.09,34.13,34.09,34.13,4900.0,22.1858,22.2118,22.1858,22.2118,4900.0
2013-07-26 13:20:00,34.12,34.15,34.1,34.13,20100.0,22.2053,22.2248,22.1923,22.2118,20100.0
2013-07-26 13:25:00,34.13,34.17,34.13,34.15,9700.0,22.2118,22.2379,22.2118,22.2248,9700.0
2013-07-26 13:30:00,34.16,34.16,34.12,34.13,6300.0,22.2314,22.2314,22.2053,22.2118,6300.0
2013-07-26 13:35:00,34.12,34.14,34.1,34.14,10900.0,22.2053,22.2183,22.1923,22.2183,10900.0
2013-07-26 13:40:00,34.13,34.14,34.13,34.13,5600.0,22.2118,22.2183,22.2118,22.2118,5600.0
2013-07-26 13:45:00,34.13,34.15,34.13,34.14,6600.0,22.2118,22.2248,22.2118,22.2183,6600.0
2013-07-26 13:50:00,34.13,34.15,34.13,34.13,8700.0,22.2118,22.2248,22.2118,22.2118,8700.0
2013-07-26 13:55:00,34.13,34.13,34.1,34.1,7600.0,22.2118,22.2118,22.1923,22.1923,7600.0
2013-07-26 14:00:00,34.11,34.11,34.07,34.08,3800.0,22.1988,22.1988,22.1728,22.1793,3800.0
2013-07-26 14:05:00,34.08,34.11,34.08,34.1,6200.0,22.1793,22.1988,22.1793,22.1923,6200.0
2013-07-26 14:10:00,34.09,34.15,34.09,34.11,12500.0,22.1858,22.2248,22.1858,22.1988,12500.0
2013-07-26 14:15:00,34.12,34.14,34.1,34.13,40300.0,22.2053,22.2183,22.1923,22.2118,40300.0
2013-07-26 14:20:00,34.13,34.13,34.11,34.12,9700.0,22.2118,22.2118,22.1988,22.2053,9700.0
2013-07-26 14:25:00,34.11,34.14,34.11,34.13,19400.0,22.1988,22.2183,22.1988,22.2118,19400.0
2013-07-26 14:30:00,34.14,34.15,34.13,34.14,12900.0,22.2183,22.2248,22.2118,22.2183,12900.0
2013-07-26 14:35:00,34.14,34.15,34.12,34.13,23800.0,22.2183,22.2248,22.2053,22.2118,23800.0
2013-07-26 14:40:00,34.13,34.16,34.12,34.14,27000.0,22.2118,22.2314,22.2053,22.2183,27000.0
2013-07-26 14:45:00,34.13,34.18,34.13,34.16,18700.0,22.2118,22.2444,22.2118,22.2314,18700.0
2013-07-26 14:50:00,34.17,34.21,34.16,34.2,27000.0,22.2379,22.2639,22.2314,22.2574,27000.0
2013-07-26 14:55:00,34.2,34.2,34.17,34.18,20800.0,22.2574,22.2574,22.2379,22.2444,20800.0
2013-07-26 15:00:00,34.18,34.22,34.18,34.19,29200.0,22.2444,22.2704,22.2444,22.2509,29200.0
2013-07-26 15:05:00,34.19,34.23,34.19,34.23,24600.0,22.2509,22.2769,22.2509,22.2769,24600.0
2013-07-26 15:10:00,34.23,34.26,34.2,34.2,17100.0,22.2769,22.2964,22.2574,22.2574,17100.0
2013-07-26 15:15:00,34.2,34.22,34.19,34.22,24400.0,22.2574,22.2704,22.2509,22.2704,24400.0
2013-07-26 15:20:00,34.23,34.27,34.22,34.24,42200.0,22.2769,22.3029,22.2704,22.2834,42200.0
2013-07-26 15:25:00,34.24,34.24,34.21,34.21,26200.0,22.2834,22.2834,22.2639,22.2639,26200.0
2013-07-26 15:30:00,34.22,34.22,34.19,34.2,32500.0,22.2704,22.2704,22.2509,22.2574,32500.0
2013-07-26 15:35:00,34.2,34.22,34.19,34.2,39600.0,22.2574,22.2704,22.2509,22.2574,39600.0
2013-07-26 15:40:00,34.2,34.25,34.19,34.24,47900.0,22.2574,22.2899,22.2509,22.2834,47900.0
2013-07-26 15:45:00,34.24,34.27,34.24,34.26,47500.0,22.2834,22.3029,22.2834,22.2964,47500.0
2013-07-26 15:50:00,34.26,34.3,34.23,34.27,67100.0,22.2964,22.3225,22.2769,22.3029,67100.0
2013-07-26 15:55:00,34.27,34.32,34.27,34.31,106800.0,22.3029,22.3355,22.3029,22.329,106800.0
2013-07-29 09:30:00,34.14,34.24,34.13,34.18,48100.0,22.2183,22.2834,22.2118,22.2444,48100.0
2013-07-29 09:35:00,34.19,34.26,34.13,34.14,25100.0,22.2509,22.2964,22.2118,22.2183,25100.0
2013-07-29 09:40:00,34.15,34.22,34.11,34.19,26200.0,22.2248,22.2704,22.1988,22.2509,26200.0
2013-07-29 09:45:00,34.19,34.23,34.16,34.18,26000.0,22.2509,22.2769,22.2314,22.2444,26000.0
2013-07-29 09:50:00,34.18,34.21,34.15,34.16,19800.0,22.2444,22.2639,22.2248,22.2314,19800.0
2013-07-29 09:55:00,34.16,34.21,34.16,34.19,15100.0,22.2314,22.2639,22.2314,22.2509,15100.0
2013-07-29 10:00:00,34.17,34.21,34.15,34.16,22000.0,22.2379,22.2639,22.2248,22.2314,22000.0
2013-07-29 10:05:00,34.18,34.24,34.15,34.16,19100.0,22.2444,22.2834,22.2248,22.2314,19100.0
2013-07-29 10:10:00,34.16,34.17,34.11,34.14,22400.0,22.2314,22.2379,22.1988,22.2183,22400.0
2013-07-29 10:15:00,34.15,34.21,34.1,34.19,35100.0,22.2248,22.2639,22.1923,22.2509,35100.0
2013-07-29 10:20:00,34.2,34.23,34.18,34.2,38400.0,22.2574,22.2769,22.2444,22.2574,38400.0
2013-07-29 10:25:00,34.2,34.21,34.15,34.19,16000.0,22.2574,22.2639,22.2248,22.2509,16000.0
2013-07-29 10:30:00,34.2,34.22,34.17,34.21,26800.0,22.2574,22.2704,22.2379,22.2639,26800.0
2013-07-29 10:35:00,34.21,34.24,34.2,34.22,19800.0,22.2639,22.2834,22.2574,22.2704,19800.0
2013-07-29 10:40:00,34.22,34.23,34.19,34.22,24600.0,22.2704,22.2769,22.2509,22.2704,24600.0
2013-07-29 10:45:00,34.22,34.26,34.18,34.25,17900.0,22.2704,22.2964,22.2444,22.2899,17900.0
2013-07-29 10:50:00,34.25,34.32,34.25,34.31,13700.0,22.2899,22.3355,22.2899,22.329,13700.0
2013-07-29 10:55:00,34.31,34.36,34.31,34.33,18500.0,22.329,22.3615,22.329,22.342,18500.0
2013-07-29 11:00:00,34.34,34.35,34.3,34.32,21500.0,22.3485,22.355,22.3225,22.3355,21500.0
2013-07-29 11:05:00,34.32,34.33,34.23,34.25,17400.0,22.3355,22.342,22.2769,22.2899,17400.0
2013-07-29 11:10:00,34.25,34.27,34.23,34.23,12800.0,22.2899,22.3029,22.2769,22.2769,12800.0
2013-07-29 11:15:00,34.23,34.24,34.19,34.2,18200.0,22.2769,22.2834,22.2509,22.2574,18200.0
2013-07-29 11:20:00,34.2,34.22,34.17,34.19,13600.0,22.2574,22.2704,22.2379,22.2509,13600.0
2013-07-29 11:25:00,34.19,34.21,34.16,34.16,19800.0,22.2509,22.2639,22.2314,22.2314,19800.0
2013-07-29 11:30:00,34.16,34.19,34.13,34.18,13700.0,22.2314,22.2509,22.2118,22.2444,13700.0
2013-07-29 11:35:00,34.19,34.19,34.11,34.13,25500.0,22.2509,22.2509,22.1988,22.2118,25500.0
2013-07-29 11:40:00,34.14,34.17,34.12,34.17,24400.0,22.2183,22.2379,22.2053,22.2379,24400.0
2013-07-29 11:45:00,34.17,34.2,34.15,34.19,23600.0,22.2379,22.2574,22.2248,22.2509,23600.0
2013-07-29 11:50:00,34.19,34.26,34.19,34.22,22400.0,22.2509,22.2964,22.2509,22.2704,22400.0
2013-07-29 11:55:00,34.22,34.25,34.2,34.25,25400.0,22.2704,22.2899,22.2574,22.2899,25400.0
2013-07-29 12:00:00,34.25,34.28,34.25,34.25,14500.0,22.2899,22.3094,22.2899,22.2899,14500.0
2013-07-29 12:05:00,34.24,34.24,34.22,34.23,16500.0,22.2834,22.2834,22.2704,22.2769,16500.0
2013-07-29 12:10:00,34.23,34.23,34.19,34.23,14500.0,22.2769,22.2769,22.2509,22.2769,14500.0
2013-07-29 12:15:00,34.23,34.24,34.21,34.22,14200.0,22.2769,22.2834,22.2639,22.2704,14200.0
2013-07-29 12:20:00,34.22,34.25,34.21,34.23,15600.0,22.2704,22.2899,22.2639,22.2769,15600.0
2013-07-29 12:25:00,34.24,34.28,34.23,34.26,15000.0,22.2834,22.3094,22.2769,22.2964,15000.0
2013-07-29 12:30:00,34.26,34.26,34.23,34.25,13100.0,22.2964,22.2964,22.2769,22.2899,13100.0
2013-07-29 12:35:00,34.25,34.26,34.24,34.26,10500.0,22.2899,22.2964,22.2834,22.2964,10500.0
2013-07-29 12:40:00,34.26,34.27,34.24,34.26,20500.0,22.2964,22.3029,22.2834,22.2964,20500.0
2013-07-29 12:45:00,34.25,34.28,34.25,34.28,12000.0,22.2899,22.3094,22.2899,22.3094,12000.0
2013-07-29 12:50:00,34.27,34.28,34.25,34.25,21500.0,22.3029,22.3094,22.2899,22.2899,21500.0
2013-07-29 12:55:00,34.25,34.25,34.21,34.22,16800.0,22.2899,22.2899,22.2639,22.2704,16800.0
2013-07-29 13:00:00,34.23,34.25,34.23,34.25,12100.0,22.2769,22.2899,22.2769,22.2899,12100.0
2013-07-29 13:05:00,34.25,34.28,34.24,34.25,22600.0,22.2899,22.3094,22.2834,22.2899,22600.0
2013-07-29 13:10:00,34.24,34.25,34.23,34.24,12300.0,22.2834,22.2899,22.2769,22.2834,12300.0
2013-07-29 13:15:00,34.23,34.25,34.23,34.23,18400.0,22.2769,22.2899,22.2769,22.2769,18400.0
2013-07-29 13:20:00,34.24,34.25,34.23,34.24,10600.0,22.2834,22.2899,22.2769,22.2834,10600.0
2013-07-29 13:25:00,34.24,34.25,34.22,34.23,20700.0,22.2834,22.2899,22.2704,22.2769,20700.0
2013-07-29 13:30:00,34.23,34.23,34.22,34.23,13700.0,22.2769,22.2769,22.2704,22.2769,13700.0
2013-07-29 13:35:00,34.23,34.23,34.18,34.19,18900.0,22.2769,22.2769,22.2444,22.2509,18900.0
2013-07-29 13:40:00,34.18,34.18,34.15,34.15,18700.0,22.2444,22.2444,22.2248,22.2248,18700.0
2013-07-29 13:45:00,34.15,34.16,34.13,34.13,15000.0,22.2248,22.2314,22.2118,22.2118,15000.0
2013-07-29 13:50:00,34.14,34.14,34.11,34.11,13500.0,22.2183,22.2183,22.1988,22.1988,13500.0
2013-07-29 13:55:00,34.12,34.14,34.1,34.11,24400.0,22.2053,22.2183,22.1923,22.1988,24400.0
2013-07-29 14:00:00,34.12,34.16,34.12,34.15,23700.0,22.2053,22.2314,22.2053,22.2248,23700.0
2013-07-29 14:05:00,34.14,34.17,34.14,34.17,11700.0,22.2183,22.2379,22.2183,22.2379,11700.0
2013-07-29 14:10:00,34.17,34.22,34.16,34.2,22800.0,22.2379,22.2704,22.2314,22.2574,22800.0
2013-07-29 14:15:00,34.21,34.23,34.2,34.22,14300.0,22.2639,22.2769,22.2574,22.2704,14300.0
2013-07-29 14:20:00,34.22,34.24,34.21,34.22,25200.0,22.2704,22.2834,22.2639,22.2704,25200.0
2013-07-29 14:25:00,34.22,34.23,34.21,34.22,19300.0,22.2704,22.2769,22.2639,22.2704,19300.0
2013-07-29 14:30:00,34.22,34.24,34.21,34.22,34500.0,22.2704,22.2834,22.2639,22.2704,34500.0
2013-07-29 14:35:00,34.22,34.24,34.2,34.23,36700.0,22.2704,22.2834,22.2574,22.2769,36700.0
2013-07-29 14:40:00,34.22,34.26,34.22,34.24,29500.0,22.2704,22.2964,22.2704,22.2834,29500.0
2013-07-29 14:45:00,34.23,34.26,34.23,34.24,28200.0,22.2769,22.2964,22.2769,22.2834,28200.0
2013-07-29 14:50:00,34.24,34.25,34.23,34.24,20300.0,22.2834,22.2899,22.2769,22.2834,20300.0
2013-07-29 14:55:00,34.25,34.26,34.24,34.25,20300.0,22.2899,22.2964,22.2834,22.2899,20300.0
2013-07-29 15:00:00,34.26,34.27,34.23,34.23,25900.0,22.2964,22.3029,22.2769,22.2769,25900.0
2013-07-29 15:05:00,34.23,34.23,34.21,34.22,26000.0,22.2769,22.2769,22.2639,22.2704,26000.0
2013-07-29 15:10:00,34.22,34.26,34.22,34.26,39300.0,22.2704,22.2964,22.2704,22.2964,39300.0
2013-07-29 15:15:00,34.25,34.26,34.22,34.23,36800.0,22.2899,22.2964,22.2704,22.2769,36800.0
2013-07-29 15:20:00,34.23,34.26,34.23,34.26,38900.0,22.2769,22.2964,22.2769,22.2964,38900.0
2013-07-29 15:25:00,34.27,34.27,34.24,34.26,40100.0,22.3029,22.3029,22.2834,22.2964,40100.0
2013-07-29 15:30:00,34.26,34.27,34.23,34.26,42200.0,22.2964,22.3029,22.2769,22.2964,42200.0
2013-07-29 15:35:00,34.26,34.26,34.2,34.22,43100.0,22.2964,22.2964,22.2574,22.2704,43100.0
2013-07-29 15:40:00,34.21,34.25,34.21,34.25,41900.0,22.2639,22.2899,22.2639,22.2899,41900.0
2013-07-29 15:45:00,34.24,34.27,34.21,34.26,98000.0,22.2834,22.3029,22.2639,22.2964,98000.0
2013-07-29 15:50:00,34.25,34.26,34.23,34.25,74200.0,22.2899,22.2964,22.2769,22.2899,74200.0
2013-07-29 15:55:00,34.24,34.29,34.21,34.27,209900.0,22.2834,22.316,22.2639,22.3029,209900.0
2013-07-30 09:30:00,34.49,34.7,34.41,34.61,64800.0,22.4461,22.5828,22.3941,22.5242,64800.0
2013-07-30 09:35:00,34.62,34.79,34.58,34.58,40100.0,22.5307,22.6414,22.5047,22.5047,40100.0
2013-07-30 09:40:00,34.63,34.76,34.59,34.66,51400.0,22.5372,22.6218,22.5112,22.5568,51400.0
2013-07-30 09:45:00,34.66,34.72,34.65,34.68,20400.0,22.5568,22.5958,22.5502,22.5698,20400.0
2013-07-30 09:50:00,34.7,34.7,34.57,34.59,24500.0,22.5828,22.5828,22.4982,22.5112,24500.0
2013-07-30 09:55:00,34.58,34.6,34.45,34.47,30100.0,22.5047,22.5177,22.4201,22.4331,30100.0
2013-07-30 10:00:00,34.49,34.63,34.47,34.63,22500.0,22.4461,22.5372,22.4331,22.5372,22500.0
2013-07-30 10:05:00,34.61,34.61,34.49,34.55,15800.0,22.5242,22.5242,22.4461,22.4852,15800.0
2013-07-30 10:10:00,34.56,34.6,34.55,34.57,27700.0,22.4917,22.5177,22.4852,22.4982,27700.0
2013-07-30 10:15:00,34.58,34.59,34.53,34.53,29300.0,22.5047,22.5112,22.4721,22.4721,29300.0
2013-07-30 10:20:00,34.53,34.54,34.51,34.54,11200.0,22.4721,22.4787,22.4591,22.4787,11200.0
2013-07-30 10:25:00,34.54,34.56,34.51,34.55,20200.0,22.4787,22.4917,22.4591,22.4852,20200.0
2013-07-30 10:30:00,34.56,34.56,34.53,34.55,12200.0,22.4917,22.4917,22.4721,22.4852,12200.0
2013-07-30 10:35:00,34.55,34.55,34.5,34.54,19000.0,22.4852,22.4852,22.4526,22.4787,19000.0
2013-07-30 10:40:00,34.55,34.62,34.55,34.61,37300.0,22.4852,22.5307,22.4852,22.5242,37300.0
2013-07-30 10:45:00,34.6,34.61,34.55,34.55,11400.0,22.5177,22.5242,22.4852,22.4852,11400.0
2013-07-30 10:50:00,34.55,34.58,34.54,34.55,17000.0,22.4852,22.5047,22.4787,22.4852,17000.0
2013-07-30 10:55:00,34.55,34.58,34.5,34.52,30200.0,22.4852,22.5047,22.4526,22.4656,30200.0
2013-07-30 11:00:00,34.52,34.53,34.36,34.41,41400.0,22.4656,22.4721,22.3615,22.3941,41400.0
2013-07-30 11:05:00,34.41,34.42,34.34,34.38,18400.0,22.3941,22.4006,22.3485,22.3745,18400.0
2013-07-30 11:10:00,34.39,34.47,34.39,34.47,11300.0,22.381,22.4331,22.381,22.4331,11300.0
2013-07-30 11:15:00,34.46,34.48,34.43,34.47,18600.0,22.4266,22.4396,22.4071,22.4331,18600.0
2013-07-30 11:20:00,34.48,34.49,34.45,34.49,24900.0,22.4396,22.4461,22.4201,22.4461,24900.0
2013-07-30 11:25:00,34.49,34.53,34.48,34.52,25900.0,22.4461,22.4721,22.4396,22.4656,25900.0
2013-07-30 11:30:00,34.53,34.56,34.48,34.49,39100.0,22.4721,22.4917,22.4396,22.4461,39100.0
2013-07-30 11:35:00,34.48,34.48,34.37,34.37,11500.0,22.4396,22.4396,22.368,22.368,11500.0
2013-07-30 11:40:00,34.37,34.38,34.33,34.36,25900.0,22.368,22.3745,22.342,22.3615,25900.0
2013-07-30 11:45:00,34.36,34.39,34.36,34.39,8700.0,22.3615,22.381,22.3615,22.381,8700.0
2013-07-30 11:50:00,34.39,34.39,34.34,34.34,5300.0,22.381,22.381,22.3485,22.3485,5300.0
2013-07-30 11:55:00,34.34,34.36,34.31,34.36,18600.0,22.3485,22.3615,22.329,22.3615,18600.0
2013-07-30 12:00:00,34.36,34.36,34.26,34.27,24900.0,22.3615,22.3615,22.2964,22.3029,24900.0
2013-07-30 12:05:00,34.25,34.31,34.23,34.31,33900.0,22.2899,22.329,22.2769,22.329,33900.0
2013-07-30 12:10:00,34.32,34.38,34.32,34.33,15700.0,22.3355,22.3745,22.3355,22.342,15700.0
2013-07-30 12:15:00,34.33,34.37,34.33,34.36,5900.0,22.342,22.368,22.342,22.3615,5900.0
2013-07-30 12:20:00,34.36,34.4,34.36,34.39,6200.0,22.3615,22.3875,22.3615,22.381,6200.0
2013-07-30 12:25:00,34.4,34.4,34.35,34.36,12700.0,22.3875,22.3875,22.355,22.3615,12700.0
2013-07-30 12:30:00,34.37,34.39,34.36,34.37,5800.0,22.368,22.381,22.3615,22.368,5800.0
2013-07-30 12:35:00,34.36,34.38,34.35,34.36,10300.0,22.3615,22.3745,22.355,22.3615,10300.0
2013-07-30 12:40:00,34.37,34.38,34.33,34.36,8500.0,22.368,22.3745,22.342,22.3615,8500.0
2013-07-30 12:45:00,34.36,34.38,34.36,34.37,17200.0,22.3615,22.3745,22.3615,22.368,17200.0
2013-07-30 12:50:00,34.36,34.36,34.33,34.36,8600.0,22.3615,22.3615,22.342,22.3615,8600.0
2013-07-30 12:55:00,34.36,34.36,34.29,34.29,13000.0,22.3615,22.3615,22.316,22.316,13000.0
2013-07-30 13:00:00,34.29,34.33,34.28,34.3,16100.0,22.316,22.342,22.3094,22.3225,16100.0
2013-07-30 13:05:00,34.3,34.35,34.3,34.35,10500.0,22.3225,22.355,22.3225,22.355,10500.0
2013-07-30 13:10:00,34.34,34.36,34.3,34.32,8200.0,22.3485,22.3615,22.3225,22.3355,8200.0
2013-07-30 13:15:00,34.31,34.31,34.28,34.28,16000.0,22.329,22.329,22.3094,22.3094,16000.0
2013-07-30 13:20:00,34.28,34.29,34.22,34.25,11800.0,22.3094,22.316,22.2704,22.2899,11800.0
2013-07-30 13:25:00,34.23,34.24,34.19,34.22,13000.0,22.2769,22.2834,22.2509,22.2704,13000.0
2013-07-30 13:30:00,34.22,34.22,34.18,34.2,14500.0,22.2704,22.2704,22.2444,22.2574,14500.0
2013-07-30 13:35:00,34.21,34.23,34.19,34.19,19900.0,22.2639,22.2769,22.2509,22.2509,19900.0
2013-07-30 13:40:00,34.19,34.19,34.15,34.17,16200.0,22.2509,22.2509,22.2248,22.2379,16200.0
2013-07-30 13:45:00,34.18,34.21,34.15,34.21,13200.0,22.2444,22.2639,22.2248,22.2639,13200.0
2013-07-30 13:50:00,34.2,34.25,34.19,34.25,25700.0,22.2574,22.2899,22.2509,22.2899,25700.0
2013-07-30 13:55:00,34.25,34.25,34.21,34.22,12400.0,22.2899,22.2899,22.2639,22.2704,12400.0
2013-07-30 14:00:00,34.22,34.22,34.17,34.18,25700.0,22.2704,22.2704,22.2379,22.2444,25700.0
2013-07-30 14:05:00,34.18,34.18,34.08,34.09,37700.0,22.2444,22.2444,22.1793,22.1858,37700.0
2013-07-30 14:10:00,34.09,34.1,34.05,34.07,24700.0,22.1858,22.1923,22.1598,22.1728,24700.0
2013-07-30 14:15:00,34.07,34.09,34.05,34.08,34100.0,22.1728,22.1858,22.1598,22.1793,34100.0
2013-07-30 14:20:00,34.09,34.13,34.09,34.13,30200.0,22.1858,22.2118,22.1858,22.2118,30200.0
2013-07-30 14:25:00,34.14,34.17,34.13,34.16,17500.0,22.2183,22.2379,22.2118,22.2314,17500.0
2013-07-30 14:30:00,34.16,34.17,34.16,34.16,8600.0,22.2314,22.2379,22.2314,22.2314,8600.0
2013-07-30 14:35:00,34.16,34.19,34.15,34.16,37400.0,22.2314,22.2509,22.2248,22.2314,37400.0
2013-07-30 14:40:00,34.15,34.16,34.14,34.14,22500.0,22.2248,22.2314,22.2183,22.2183,22500.0
2013-07-30 14:45:00,34.15,34.15,34.13,34.13,24500.0,22.2248,22.2248,22.2118,22.2118,24500.0
2013-07-30 14:50:00,34.14,34.18,34.13,34.18,16400.0,22.2183,22.2444,22.2118,22.2444,16400.0
2013-07-30 14:55:00,34.18,34.18,34.15,34.18,27800.0,22.2444,22.2444,22.2248,22.2444,27800.0
2013-07-30 15:00:00,34.19,34.22,34.13,34.15,31100.0,22.2509,22.2704,22.2118,22.2248,31100.0
2013-07-30 15:05:00,34.15,34.22,34.15,34.2,18500.0,22.2248,22.2704,22.2248,22.2574,18500.0
2013-07-30 15:10:00,34.19,34.2,34.16,34.19,13500.0,22.2509,22.2574,22.2314,22.2509,13500.0
2013-07-30 15:15:00,34.2,34.22,34.19,34.21,17100.0,22.2574,22.2704,22.2509,22.2639,17100.0
2013-07-30 15:20:00,34.22,34.25,34.21,34.25,33300.0,22.2704,22.2899,22.2639,22.2899,33300.0
2013-07-30 15:25:00,34.25,34.29,34.25,34.29,19300.0,22.2899,22.316,22.2899,22.316,19300.0
2013-07-30 15:30:00,34.29,34.32,34.24,34.32,31000.0,22.316,22.3355,22.2834,22.3355,31000.0
2013-07-30 15:35:00,34.31,34.34,34.3,34.31,30500.0,22.329,22.3485,22.3225,22.329,30500.0
2013-07-30 15:40:00,34.3,34.35,34.3,34.31,33000.0,22.3225,22.355,22.3225,22.329,33000.0
2013-07-30 15:45:00,34.31,34.31,34.26,34.27,38500.0,22.329,22.329,22.2964,22.3029,38500.0
2013-07-30 15:50:00,34.28,34.33,34.26,34.31,62700.0,22.3094,22.342,22.2964,22.329,62700.0
2013-07-30 15:55:00,34.32,34.32,34.25,34.25,237200.0,22.3355,22.3355,22.2899,22.2899,237200.0
2013-07-31 09:30:00,34.2,34.25,33.95,33.97,40500.0,22.2574,22.2899,22.0947,22.1077,40500.0
2013-07-31 09:35:00,34.01,34.01,33.71,33.77,47900.0,22.1337,22.1337,21.9385,21.9775,47900.0
2013-07-31 09:40:00,33.76,33.85,33.67,33.7,39500.0,21.971,22.0296,21.9125,21.932,39500.0
2013-07-31 09:45:00,33.7,33.72,33.51,33.66,41200.0,21.932,21.945,21.8083,21.906,41200.0
2013-07-31 09:50:00,33.65,33.73,33.61,33.72,62400.0,21.8994,21.9515,21.8734,21.945,62400.0
2013-07-31 09:55:00,33.71,33.82,33.71,33.74,46600.0,21.9385,22.0101,21.9385,21.958,46600.0
2013-07-31 10:00:00,33.74,33.82,33.68,33.68,44400.0,21.958,22.0101,21.919,21.919,44400.0
2013-07-31 10:05:00,33.68,33.73,33.68,33.72,31100.0,21.919,21.9515,21.919,21.945,31100.0
2013-07-31 10:10:00,33.73,33.81,33.73,33.78,34100.0,21.9515,22.0036,21.9515,21.984,34100.0
2013-07-31 10:15:00,33.79,33.84,33.78,33.84,13000.0,21.9906,22.0231,21.984,22.0231,13000.0
2013-07-31 10:20:00,33.84,33.95,33.84,33.95,19400.0,22.0231,22.0947,22.0231,22.0947,19400.0
2013-07-31 10:25:00,33.96,34.02,33.95,34.01,44600.0,22.1012,22.1402,22.0947,22.1337,44600.0
2013-07-31 10:30:00,34.01,34.02,33.97,34.02,15700.0,22.1337,22.1402,22.1077,22.1402,15700.0
2013-07-31 10:35:00,34.02,34.08,34.0,34.01,46400.0,22.1402,22.1793,22.1272,22.1337,46400.0
2013-07-31 10:40:00,34.01,34.01,33.98,34.01,24400.0,22.1337,22.1337,22.1142,22.1337,24400.0
2013-07-31 10:45:00,34.02,34.06,33.99,34.04,31200.0,22.1402,22.1663,22.1207,22.1533,31200.0
2013-07-31 10:50:00,34.04,34.05,34.02,34.02,13900.0,22.1533,22.1598,22.1402,22.1402,13900.0
2013-07-31 10:55:00,34.01,34.03,34.0,34.01,11100.0,22.1337,22.1467,22.1272,22.1337,11100.0
2013-07-31 11:00:00,34.01,34.02,34.01,34.01,11800.0,22.1337,22.1402,22.1337,22.1337,11800.0
2013-07-31 11:05:00,34.01,34.01,34.0,34.01,9000.0,22.1337,22.1337,22.1272,22.1337,9000.0
2013-07-31 11:10:00,34.0,34.01,34.0,34.0,9500.0,22.1272,22.1337,22.1272,22.1272,9500.0
2013-07-31 11:15:00,34.01,34.04,34.0,34.01,36500.0,22.1337,22.1533,22.1272,22.1337,36500.0
2013-07-31 11:20:00,34.01,34.03,33.96,33.97,43500.0,22.1337,22.1467,22.1012,22.1077,43500.0
2013-07-31 11:25:00,33.98,34.0,33.95,33.98,143300.0,22.1142,22.1272,22.0947,22.1142,143300.0
2013-07-31 11:30:00,34.0,34.03,34.0,34.01,22700.0,22.1272,22.1467,22.1272,22.1337,22700.0
2013-07-31 11:35:00,34.01,34.01,33.99,33.99,11100.0,22.1337,22.1337,22.1207,22.1207,11100.0
2013-07-31 11:40:00,33.99,34.0,33.97,33.97,13300.0,22.1207,22.1272,22.1077,22.1077,13300.0
2013-07-31 11:45:00,33.97,33.99,33.95,33.97,15800.0,22.1077,22.1207,22.0947,22.1077,15800.0
2013-07-31 11:50:00,33.96,33.98,33.95,33.97,11200.0,22.1012,22.1142,22.0947,22.1077,11200.0
2013-07-31 11:55:00,33.97,33.99,33.96,33.97,26600.0,22.1077,22.1207,22.1012,22.1077,26600.0
2013-07-31 12:00:00,33.98,33.98,33.95,33.95,10100.0,22.1142,22.1142,22.0947,22.0947,10100.0
2013-07-31 12:05:00,33.96,33.97,33.93,33.93,38900.0,22.1012,22.1077,22.0817,22.0817,38900.0
2013-07-31 12:10:00,33.92,33.94,33.92,33.93,6800.0,22.0752,22.0882,22.0752,22.0817,6800.0
2013-07-31 12:15:00,33.93,33.96,33.93,33.96,32800.0,22.0817,22.1012,22.0817,22.1012,32800.0
2013-07-31 12:20:00,33.96,33.98,33.96,33.96,5100.0,22.1012,22.1142,22.1012,22.1012,5100.0
2013-07-31 12:25:00,33.96,33.96,33.91,33.93,19000.0,22.1012,22.1012,22.0687,22.0817,19000.0
2013-07-31 12:30:00,33.93,33.93,33.86,33.89,22300.0,22.0817,22.0817,22.0361,22.0556,22300.0
2013-07-31 12:35:00,33.89,33.91,33.89,33.91,12200.0,22.0556,22.0687,22.0556,22.0687,12200.0
2013-07-31 12:40:00,33.91,33.93,33.86,33.86,45900.0,22.0687,22.0817,22.0361,22.0361,45900.0
2013-07-31 12:45:00,33.84,33.86,33.84,33.86,7500.0,22.0231,22.0361,22.0231,22.0361,7500.0
2013-07-31 12:50:00,33.86,33.86,33.81,33.81,14900.0,22.0361,22.0361,22.0036,22.0036,14900.0
2013-07-31 12:55:00,33.83,33.84,33.82,33.84,9900.0,22.0166,22.0231,22.0101,22.0231,9900.0
2013-07-31 13:00:00,33.84,33.85,33.83,33.85,7200.0,22.0231,22.0296,22.0166,22.0296,7200.0
2013-07-31 13:05:00,33.85,33.85,33.8,33.8,9600.0,22.0296,22.0296,21.9971,21.9971,9600.0
2013-07-31 13:10:00,33.8,33.81,33.77,33.79,29800.0,21.9971,22.0036,21.9775,21.9906,29800.0
2013-07-31 13:15:00,33.78,33.78,33.73,33.73,24700.0,21.984,21.984,21.9515,21.9515,24700.0
2013-07-31 13:20:00,33.73,33.74,33.68,33.69,26900.0,21.9515,21.958,21.919,21.9255,26900.0
2013-07-31 13:25:00,33.68,33.69,33.67,33.67,12900.0,21.919,21.9255,21.9125,21.9125,12900.0
2013-07-31 13:30:00,33.68,33.7,33.63,33.64,14000.0,21.919,21.932,21.8864,21.8929,14000.0
2013-07-31 13:35:00,33.65,33.67,33.64,33.66,8400.0,21.8994,21.9125,21.8929,21.906,8400.0
2013-07-31 13:40:00,33.67,33.68,33.66,33.67,9500.0,21.9125,21.919,21.906,21.9125,9500.0
2013-07-31 13:45:00,33.68,33.68,33.61,33.61,18100.0,21.919,21.919,21.8734,21.8734,18100.0
2013-07-31 13:50:00,33.62,33.62,33.57,33.58,25800.0,21.8799,21.8799,21.8474,21.8539,25800.0
2013-07-31 13:55:00,33.58,33.65,33.55,33.64,27200.0,21.8539,21.8994,21.8344,21.8929,27200.0
2013-07-31 14:00:00,33.65,33.88,33.64,33.85,85900.0,21.8994,22.0491,21.8929,22.0296,85900.0
2013-07-31 14:05:00,33.85,33.89,33.73,33.73,16100.0,22.0296,22.0556,21.9515,21.9515,16100.0
2013-07-31 14:10:00,33.73,33.81,33.7,33.8,24200.0,21.9515,22.0036,21.932,21.9971,24200.0
2013-07-31 14:15:00,33.81,33.82,33.69,33.75,27500.0,22.0036,22.0101,21.9255,21.9645,27500.0
2013-07-31 14:20:00,33.75,33.86,33.75,33.86,14600.0,21.9645,22.0361,21.9645,22.0361,14600.0
2013-07-31 14:25:00,33.86,33.92,33.86,33.89,13900.0,22.0361,22.0752,22.0361,22.0556,13900.0
2013-07-31 14:30:00,33.89,33.98,33.89,33.98,16400.0,22.0556,22.1142,22.0556,22.1142,16400.0
2013-07-31 14:35:00,33.99,34.04,33.97,34.01,29800.0,22.1207,22.1533,22.1077,22.1337,29800.0
2013-07-31 14:40:00,34.02,34.08,34.02,34.02,28300.0,22.1402,22.1793,22.1402,22.1402,28300.0
2013-07-31 14:45:00,34.02,34.03,33.99,34.03,20300.0,22.1402,22.1467,22.1207,22.1467,20300.0
2013-07-31 14:50:00,34.03,34.05,34.03,34.05,7100.0,22.1467,22.1598,22.1467,22.1598,7100.0
2013-07-31 14:55:00,34.05,34.08,34.05,34.08,10800.0,22.1598,22.1793,22.1598,22.1793,10800.0
2013-07-31 15:00:00,34.07,34.1,34.02,34.1,24900.0,22.1728,22.1923,22.1402,22.1923,24900.0
2013-07-31 15:05:00,34.11,34.12,34.03,34.03,21000.0,22.1988,22.2053,22.1467,22.1467,21000.0
2013-07-31 15:10:00,34.04,34.04,33.97,34.0,20400.0,22.1533,22.1533,22.1077,22.1272,20400.0
2013-07-31 15:15:00,34.01,34.02,33.97,33.97,42500.0,22.1337,22.1402,22.1077,22.1077,42500.0
2013-07-31 15:20:00,33.97,34.01,33.96,34.0,18600.0,22.1077,22.1337,22.1012,22.1272,18600.0
2013-07-31 15:25:00,33.99,34.02,33.98,34.0,34200.0,22.1207,22.1402,22.1142,22.1272,34200.0
2013-07-31 15:30:00,34.01,34.01,33.84,33.87,68600.0,22.1337,22.1337,22.0231,22.0426,68600.0
2013-07-31 15:35:00,33.87,33.91,33.87,33.88,42300.0,22.0426,22.0687,22.0426,22.0491,42300.0
2013-07-31 15:40:00,33.89,33.89,33.79,33.82,65800.0,22.0556,22.0556,21.9906,22.0101,65800.0
2013-07-31 15:45:00,33.82,33.82,33.75,33.77,117200.0,22.0101,22.0101,21.9645,21.9775,117200.0
2013-07-31 15:50:00,33.77,33.83,33.77,33.8,84400.0,21.9775,22.0166,21.9775,21.9971,84400.0
2013-07-31 15:55:00,33.79,33.84,33.76,33.8,254200.0,21.9906,22.0231,21.971,21.9971,254200.0
2013-08-01 09:30:00,33.94,34.12,33.94,34.11,44900.0,22.0882,22.2053,22.0882,22.1988,44900.0
2013-08-01 09:35:00,34.11,34.21,34.0,34.19,20900.0,22.1988,22.2639,22.1272,22.2509,20900.0
2013-08-01 09:40:00,34.17,34.23,34.13,34.21,29400.0,22.2379,22.2769,22.2118,22.2639,29400.0
2013-08-01 09:45:00,34.22,34.23,34.13,34.13,103900.0,22.2704,22.2769,22.2118,22.2118,103900.0
2013-08-01 09:50:00,34.13,34.17,33.98,34.03,67400.0,22.2118,22.2379,22.1142,22.1467,67400.0
2013-08-01 09:55:00,34.03,34.04,33.97,34.0,26300.0,22.1467,22.1533,22.1077,22.1272,26300.0
2013-08-01 10:00:00,34.0,34.03,33.91,33.93,40000.0,22.1272,22.1467,22.0687,22.0817,40000.0
2013-08-01 10:05:00,33.94,34.04,33.94,34.04,19300.0,22.0882,22.1533,22.0882,22.1533,19300.0
2013-08-01 10:10:00,34.04,34.06,34.01,34.04,26300.0,22.1533,22.1663,22.1337,22.1533,26300.0
2013-08-01 10:15:00,34.05,34.12,34.04,34.08,48900.0,22.1598,22.2053,22.1533,22.1793,48900.0
2013-08-01 10:20:00,34.09,34.1,34.04,34.07,34300.0,22.1858,22.1923,22.1533,22.1728,34300.0
2013-08-01 10:25:00,34.07,34.17,34.07,34.17,17300.0,22.1728,22.2379,22.1728,22.2379,17300.0
2013-08-01 10:30:00,34.16,34.16,34.09,34.09,37400.0,22.2314,22.2314,22.1858,22.1858,37400.0
2013-08-01 10:35:00,34.09,34.13,34.08,34.09,36400.0,22.1858,22.2118,22.1793,22.1858,36400.0
2013-08-01 10:40:00,34.09,34.09,34.02,34.04,27100.0,22.1858,22.1858,22.1402,22.1533,27100.0
2013-08-01 10:45:00,34.04,34.06,34.02,34.04,21900.0,22.1533,22.1663,22.1402,22.1533,21900.0
2013-08-01 10:50:00,34.03,34.04,33.95,33.95,36900.0,22.1467,22.1533,22.0947,22.0947,36900.0
2013-08-01 10:55:00,33.95,33.95,33.91,33.93,25300.0,22.0947,22.0947,22.0687,22.0817,25300.0
2013-08-01 11:00:00,33.94,33.96,33.91,33.92,26500.0,22.0882,22.1012,22.0687,22.0752,26500.0
2013-08-01 11:05:00,33.93,33.96,33.93,33.96,16100.0,22.0817,22.1012,22.0817,22.1012,16100.0
2013-08-01 11:10:00,33.96,33.98,33.95,33.97,70000.0,22.1012,22.1142,22.0947,22.1077,70000.0
2013-08-01 11:15:00,33.97,34.01,33.97,34.0,29500.0,22.1077,22.1337,22.1077,22.1272,29500.0
2013-08-01 11:20:00,34.0,34.01,33.98,34.01,20000.0,22.1272,22.1337,22.1142,22.1337,20000.0
2013-08-01 11:25:00,34.01,34.05,34.01,34.04,10500.0,22.1337,22.1598,22.1337,22.1533,10500.0
2013-08-01 11:30:00,34.05,34.14,34.05,34.14,18400.0,22.1598,22.2183,22.1598,22.2183,18400.0
2013-08-01 11:35:00,34.14,34.14,34.08,34.09,15300.0,22.2183,22.2183,22.1793,22.1858,15300.0
2013-08-01 11:40:00,34.1,34.11,34.05,34.07,15500.0,22.1923,22.1988,22.1598,22.1728,15500.0
2013-08-01 11:45:00,34.08,34.15,34.08,34.15,12000.0,22.1793,22.2248,22.1793,22.2248,12000.0
2013-08-01 11:50:00,34.16,34.18,34.14,34.15,54700.0,22.2314,22.2444,22.2183,22.2248,54700.0
2013-08-01 11:55:00,34.14,34.17,34.13,34.14,15000.0,22.2183,22.2379,22.2118,22.2183,15000.0
2013-08-01 12:00:00,34.13,34.16,34.13,34.14,13900.0,22.2118,22.2314,22.2118,22.2183,13900.0
2013-08-01 12:05:00,34.13,34.13,34.11,34.11,12400.0,22.2118,22.2118,22.1988,22.1988,12400.0
2013-08-01 12:10:00,34.12,34.12,34.07,34.07,12900.0,22.2053,22.2053,22.1728,22.1728,12900.0
2013-08-01 12:15:00,34.08,34.16,34.07,34.16,12500.0,22.1793,22.2314,22.1728,22.2314,12500.0
2013-08-01 12:20:00,34.17,34.18,34.15,34.15,10500.0,22.2379,22.2444,22.2248,22.2248,10500.0
2013-08-01 12:25:00,34.16,34.17,34.13,34.14,13600.0,22.2314,22.2379,22.2118,22.2183,13600.0
2013-08-01 12:30:00,34.15,34.17,34.12,34.12,12700.0,22.2248,22.2379,22.2053,22.2053,12700.0
2013-08-01 12:35:00,34.12,34.12,34.08,34.09,17300.0,22.2053,22.2053,22.1793,22.1858,17300.0
2013-08-01 12:40:00,34.09,34.16,34.09,34.15,16400.0,22.1858,22.2314,22.1858,22.2248,16400.0
2013-08-01 12:45:00,34.15,34.18,34.14,34.14,27100.0,22.2248,22.2444,22.2183,22.2183,27100.0
2013-08-01 12:50:00,34.13,34.18,34.13,34.14,25300.0,22.2118,22.2444,22.2118,22.2183,25300.0
2013-08-01 12:55:00,34.14,34.14,34.12,34.12,9600.0,22.2183,22.2183,22.2053,22.2053,9600.0
2013-08-01 13:00:00,34.12,34.13,34.11,34.13,6400.0,22.2053,22.2118,22.1988,22.2118,6400.0
2013-08-01 13:05:00,34.13,34.15,34.13,34.14,10400.0,22.2118,22.2248,22.2118,22.2183,10400.0
2013-08-01 13:10:00,34.15,34.16,34.13,34.14,14700.0,22.2248,22.2314,22.2118,22.2183,14700.0
2013-08-01 13:15:00,34.14,34.16,34.14,34.15,4700.0,22.2183,22.2314,22.2183,22.2248,4700.0
2013-08-01 13:20:00,34.15,34.16,34.14,34.16,8700.0,22.2248,22.2314,22.2183,22.2314,8700.0
2013-08-01 13:25:00,34.15,34.16,34.12,34.13,10400.0,22.2248,22.2314,22.2053,22.2118,10400.0
2013-08-01 13:30:00,34.12,34.14,34.11,34.14,27500.0,22.2053,22.2183,22.1988,22.2183,27500.0
2013-08-01 13:35:00,34.14,34.16,34.13,34.14,19100.0,22.2183,22.2314,22.2118,22.2183,19100.0
2013-08-01 13:40:00,34.14,34.15,34.13,34.15,6800.0,22.2183,22.2248,22.2118,22.2248,6800.0
2013-08-01 13:45:00,34.16,34.19,34.16,34.18,17000.0,22.2314,22.2509,22.2314,22.2444,17000.0
2013-08-01 13:50:00,34.19,34.19,34.16,34.17,11200.0,22.2509,22.2509,22.2314,22.2379,11200.0
2013-08-01 13:55:00,34.17,34.19,34.16,34.19,6900.0,22.2379,22.2509,22.2314,22.2509,6900.0
2013-08-01 14:00:00,34.19,34.21,34.18,34.21,12100.0,22.2509,22.2639,22.2444,22.2639,12100.0
2013-08-01 14:05:00,34.21,34.22,34.18,34.2,20400.0,22.2639,22.2704,22.2444,22.2574,20400.0
2013-08-01 14:10:00,34.21,34.25,34.21,34.25,20100.0,22.2639,22.2899,22.2639,22.2899,20100.0
2013-08-01 14:15:00,34.24,34.25,34.2,34.22,14600.0,22.2834,22.2899,22.2574,22.2704,14600.0
2013-08-01 14:20:00,34.23,34.24,34.21,34.24,30700.0,22.2769,22.2834,22.2639,22.2834,30700.0
2013-08-01 14:25:00,34.23,34.24,34.22,34.23,10100.0,22.2769,22.2834,22.2704,22.2769,10100.0
2013-08-01 14:30:00,34.23,34.24,34.21,34.22,12800.0,22.2769,22.2834,22.2639,22.2704,12800.0
2013-08-01 14:35:00,34.22,34.26,34.22,34.26,21300.0,22.2704,22.2964,22.2704,22.2964,21300.0
2013-08-01 14:40:00,34.26,34.27,34.24,34.25,21400.0,22.2964,22.3029,22.2834,22.2899,21400.0
2013-08-01 14:45:00,34.25,34.27,34.24,34.26,15400.0,22.2899,22.3029,22.2834,22.2964,15400.0
2013-08-01 14:50:00,34.26,34.29,34.25,34.27,25600.0,22.2964,22.316,22.2899,22.3029,25600.0
2013-08-01 14:55:00,34.26,34.27,34.24,34.25,14300.0,22.2964,22.3029,22.2834,22.2899,14300.0
2013-08-01 15:00:00,34.24,34.25,34.23,34.23,26700.0,22.2834,22.2899,22.2769,22.2769,26700.0
2013-08-01 15:05:00,34.22,34.26,34.19,34.26,26800.0,22.2704,22.2964,22.2509,22.2964,26800.0
2013-08-01 15:10:00,34.26,34.26,34.23,34.23,23200.0,22.2964,22.2964,22.2769,22.2769,23200.0
2013-08-01 15:15:00,34.24,34.24,34.2,34.22,17200.0,22.2834,22.2834,22.2574,22.2704,17200.0
2013-08-01 15:20:00,34.22,34.22,34.2,34.22,16800.0,22.2704,22.2704,22.2574,22.2704,16800.0
2013-08-01 15:25:00,34.23,34.25,34.22,34.24,48500.0,22.2769,22.2899,22.2704,22.2834,48500.0
2013-08-01 15:30:00,34.24,34.27,34.23,34.27,70600.0,22.2834,22.3029,22.2769,22.3029,70600.0
2013-08-01 15:35:00,34.27,34.32,34.24,34.31,45600.0,22.3029,22.3355,22.2834,22.329,45600.0
2013-08-01 15:40:00,34.3,34.35,34.3,34.35,29500.0,22.3225,22.355,22.3225,22.355,29500.0
2013-08-01 15:45:00,34.35,34.39,34.35,34.37,71600.0,22.355,22.381,22.355,22.368,71600.0
2013-08-01 15:50:00,34.37,34.38,34.35,34.36,55300.0,22.368,22.3745,22.355,22.3615,55300.0
2013-08-01 15:55:00,34.36,34.37,34.31,34.33,133800.0,22.3615,22.368,22.329,22.342,133800.0
2013-08-02 09:30:00,34.33,34.41,34.19,34.21,33600.0,22.342,22.3941,22.2509,22.2639,33600.0
2013-08-02 09:35:00,34.22,34.37,34.22,34.37,15200.0,22.2704,22.368,22.2704,22.368,15200.0
2013-08-02 09:40:00,34.37,34.38,34.27,34.27,17300.0,22.368,22.3745,22.3029,22.3029,17300.0
2013-08-02 09:45:00,34.27,34.33,34.18,34.21,19800.0,22.3029,22.342,22.2444,22.2639,19800.0
2013-08-02 09:50:00,34.19,34.27,34.18,34.27,20600.0,22.2509,22.3029,22.2444,22.3029,20600.0
2013-08-02 09:55:00,34.27,34.28,34.24,34.26,21500.0,22.3029,22.3094,22.2834,22.2964,21500.0
2013-08-02 10:00:00,34.26,34.27,34.18,34.22,20100.0,22.2964,22.3029,22.2444,22.2704,20100.0
2013-08-02 10:05:00,34.22,34.27,34.2,34.26,30200.0,22.2704,22.3029,22.2574,22.2964,30200.0
2013-08-02 10:10:00,34.26,34.27,34.23,34.24,22000.0,22.2964,22.3029,22.2769,22.2834,22000.0
2013-08-02 10:15:00,34.23,34.24,34.14,34.17,39400.0,22.2769,22.2834,22.2183,22.2379,39400.0
2013-08-02 10:20:00,34.18,34.19,34.13,34.17,15800.0,22.2444,22.2509,22.2118,22.2379,15800.0
2013-08-02 10:25:00,34.17,34.24,34.15,34.23,23700.0,22.2379,22.2834,22.2248,22.2769,23700.0
2013-08-02 10:30:00,34.22,34.22,34.12,34.13,19300.0,22.2704,22.2704,22.2053,22.2118,19300.0
2013-08-02 10:35:00,34.14,34.17,34.14,34.16,14500.0,22.2183,22.2379,22.2183,22.2314,14500.0
2013-08-02 10:40:00,34.16,34.16,34.12,34.15,18800.0,22.2314,22.2314,22.2053,22.2248,18800.0
2013-08-02 10:45:00,34.16,34.17,34.1,34.1,14300.0,22.2314,22.2379,22.1923,22.1923,14300.0
2013-08-02 10:50:00,34.11,34.12,34.08,34.1,15400.0,22.1988,22.2053,22.1793,22.1923,15400.0
2013-08-02 10:55:00,34.1,34.14,34.09,34.12,27800.0,22.1923,22.2183,22.1858,22.2053,27800.0
2013-08-02 11:00:00,34.13,34.14,34.12,34.13,14100.0,22.2118,22.2183,22.2053,22.2118,14100.0
2013-08-02 11:05:00,34.12,34.13,34.1,34.13,28200.0,22.2053,22.2118,22.1923,22.2118,28200.0
2013-08-02 11:10:00,34.13,34.16,34.13,34.15,10800.0,22.2118,22.2314,22.2118,22.2248,10800.0
2013-08-02 11:15:00,34.15,34.2,34.15,34.2,15200.0,22.2248,22.2574,22.2248,22.2574,15200.0
2013-08-02 11:20:00,34.21,34.22,34.19,34.21,9200.0,22.2639,22.2704,22.2509,22.2639,9200.0
2013-08-02 11:25:00,34.21,34.23,34.19,34.19,8800.0,22.2639,22.2769,22.2509,22.2509,8800.0
2013-08-02 11:30:00,34.2,34.23,34.2,34.22,20900.0,22.2574,22.2769,22.2574,22.2704,20900.0
2013-08-02 11:35:00,34.21,34.25,34.21,34.23,12100.0,22.2639,22.2899,22.2639,22.2769,12100.0
2013-08-02 11:40:00,34.23,34.27,34.23,34.23,11700.0,22.2769,22.3029,22.2769,22.2769,11700.0
2013-08-02 11:45:00,34.23,34.25,34.22,34.24,15500.0,22.2769,22.2899,22.2704,22.2834,15500.0
2013-08-02 11:50:00,34.25,34.25,34.2,34.21,9700.0,22.2899,22.2899,22.2574,22.2639,9700.0
2013-08-02 11:55:00,34.21,34.22,34.19,34.19,9300.0,22.2639,22.2704,22.2509,22.2509,9300.0
2013-08-02 12:00:00,34.18,34.19,34.16,34.18,9900.0,22.2444,22.2509,22.2314,22.2444,9900.0
2013-08-02 12:05:00,34.17,34.21,34.16,34.21,8400.0,22.2379,22.2639,22.2314,22.2639,8400.0
2013-08-02 12:10:00,34.2,34.24,34.2,34.24,45900.0,22.2574,22.2834,22.2574,22.2834,45900.0
2013-08-02 12:15:00,34.24,34.26,34.24,34.26,10900.0,22.2834,22.2964,22.2834,22.2964,10900.0
2013-08-02 12:20:00,34.26,34.32,34.26,34.3,17400.0,22.2964,22.3355,22.2964,22.3225,17400.0
2013-08-02 12:25:00,34.3,34.3,34.26,34.27,8300.0,22.3225,22.3225,22.2964,22.3029,8300.0
2013-08-02 12:30:00,34.27,34.31,34.27,34.31,20000.0,22.3029,22.329,22.3029,22.329,20000.0
2013-08-02 12:35:00,34.31,34.34,34.31,34.32,20100.0,22.329,22.3485,22.329,22.3355,20100.0
2013-08-02 12:40:00,34.33,34.35,34.33,34.33,9300.0,22.342,22.355,22.342,22.342,9300.0
2013-08-02 12:45:00,34.33,34.35,34.32,34.34,14200.0,22.342,22.355,22.3355,22.3485,14200.0
2013-08-02 12:50:00,34.33,34.35,34.33,34.34,16300.0,22.342,22.355,22.342,22.3485,16300.0
2013-08-02 12:55:00,34.34,34.36,34.33,34.36,17100.0,22.3485,22.3615,22.342,22.3615,17100.0
2013-08-02 13:00:00,34.36,34.37,34.35,34.37,36000.0,22.3615,22.368,22.355,22.368,36000.0
2013-08-02 13:05:00,34.37,34.4,34.37,34.4,14700.0,22.368,22.3875,22.368,22.3875,14700.0
2013-08-02 13:10:00,34.4,34.43,34.4,34.43,17400.0,22.3875,22.4071,22.3875,22.4071,17400.0
2013-08-02 13:15:00,34.42,34.44,34.41,34.43,16000.0,22.4006,22.4136,22.3941,22.4071,16000.0
2013-08-02 13:20:00,34.43,34.44,34.42,34.43,10300.0,22.4071,22.4136,22.4006,22.4071,10300.0
2013-08-02 13:25:00,34.42,34.43,34.37,34.37,13800.0,22.4006,22.4071,22.368,22.368,13800.0
2013-08-02 13:30:00,34.37,34.37,34.31,34.31,10700.0,22.368,22.368,22.329,22.329,10700.0
2013-08-02 13:35:00,34.31,34.32,34.3,34.31,9600.0,22.329,22.3355,22.3225,22.329,9600.0
2013-08-02 13:40:00,34.31,34.35,34.31,34.35,14200.0,22.329,22.355,22.329,22.355,14200.0
2013-08-02 13:45:00,34.33,34.34,34.31,34.32,10600.0,22.342,22.3485,22.329,22.3355,10600.0
2013-08-02 13:50:00,34.32,34.33,34.29,34.3,13500.0,22.3355,22.342,22.316,22.3225,13500.0
2013-08-02 13:55:00,34.3,34.31,34.3,34.3,6400.0,22.3225,22.329,22.3225,22.3225,6400.0
2013-08-02 14:00:00,34.31,34.33,34.29,34.3,19100.0,22.329,22.342,22.316,22.3225,19100.0
2013-08-02 14:05:00,34.3,34.32,34.3,34.32,13900.0,22.3225,22.3355,22.3225,22.3355,13900.0
2013-08-02 14:10:00,34.31,34.35,34.3,34.34,13300.0,22.329,22.355,22.3225,22.3485,13300.0
2013-08-02 14:15:00,34.35,34.36,34.34,34.36,6000.0,22.355,22.3615,22.3485,22.3615,6000.0
2013-08-02 14:20:00,34.36,34.37,34.34,34.37,24100.0,22.3615,22.368,22.3485,22.368,24100.0
2013-08-02 14:25:00,34.37,34.37,34.35,34.36,20100.0,22.368,22.368,22.355,22.3615,20100.0
2013-08-02 14:30:00,34.36,34.38,34.36,34.38,13400.0,22.3615,22.3745,22.3615,22.3745,13400.0
2013-08-02 14:35:00,34.38,34.43,34.37,34.42,26300.0,22.3745,22.4071,22.368,22.4006,26300.0
2013-08-02 14:40:00,34.43,34.45,34.41,34.45,17200.0,22.4071,22.4201,22.3941,22.4201,17200.0
2013-08-02 14:45:00,34.44,34.45,34.42,34.44,16300.0,22.4136,22.4201,22.4006,22.4136,16300.0
2013-08-02 14:50:00,34.44,34.45,34.43,34.44,23800.0,22.4136,22.4201,22.4071,22.4136,23800.0
2013-08-02 14:55:00,34.44,34.45,34.43,34.43,23200.0,22.4136,22.4201,22.4071,22.4071,23200.0
2013-08-02 15:00:00,34.44,34.44,34.41,34.41,13800.0,22.4136,22.4136,22.3941,22.3941,13800.0
2013-08-02 15:05:00,34.41,34.42,34.39,34.4,16100.0,22.3941,22.4006,22.381,22.3875,16100.0
2013-08-02 15:10:00,34.4,34.42,34.39,34.41,18700.0,22.3875,22.4006,22.381,22.3941,18700.0
2013-08-02 15:15:00,34.42,34.42,34.4,34.4,30100.0,22.4006,22.4006,22.3875,22.3875,30100.0
2013-08-02 15:20:00,34.4,34.41,34.4,34.4,17700.0,22.3875,22.3941,22.3875,22.3875,17700.0
2013-08-02 15:25:00,34.4,34.45,34.39,34.43,40200.0,22.3875,22.4201,22.381,22.4071,40200.0
2013-08-02 15:30:00,34.42,34.44,34.4,34.43,29700.0,22.4006,22.4136,22.3875,22.4071,29700.0
2013-08-02 15:35:00,34.42,34.43,34.4,34.4,16000.0,22.4006,22.4071,22.3875,22.3875,16000.0
2013-08-02 15:40:00,34.4,34.49,34.4,34.48,64700.0,22.3875,22.4461,22.3875,22.4396,64700.0
2013-08-02 15:45:00,34.48,34.5,34.48,34.49,85400.0,22.4396,22.4526,22.4396,22.4461,85400.0
2013-08-02 15:50:00,34.49,34.52,34.48,34.5,87300.0,22.4461,22.4656,22.4396,22.4526,87300.0
2013-08-02 15:55:00,34.51,34.53,34.49,34.52,230400.0,22.4591,22.4721,22.4461,22.4656,230400.0
2013-08-05 09:30:00,34.39,34.39,34.16,34.19,38800.0,22.381,22.381,22.2314,22.2509,38800.0
2013-08-05 09:35:00,34.13,34.25,34.13,34.24,13800.0,22.2118,22.2899,22.2118,22.2834,13800.0
2013-08-05 09:40:00,34.23,34.31,34.23,34.28,10600.0,22.2769,22.329,22.2769,22.3094,10600.0
2013-08-05 09:45:00,34.25,34.3,34.23,34.28,18700.0,22.2899,22.3225,22.2769,22.3094,18700.0
2013-08-05 09:50:00,34.27,34.28,34.24,34.25,10000.0,22.3029,22.3094,22.2834,22.2899,10000.0
2013-08-05 09:55:00,34.25,34.31,34.25,34.3,12300.0,22.2899,22.329,22.2899,22.3225,12300.0
2013-08-05 10:00:00,34.29,34.31,34.27,34.27,19400.0,22.316,22.329,22.3029,22.3029,19400.0
2013-08-05 10:05:00,34.27,34.33,34.27,34.32,11100.0,22.3029,22.342,22.3029,22.3355,11100.0
2013-08-05 10:10:00,34.31,34.31,34.25,34.25,9500.0,22.329,22.329,22.2899,22.2899,9500.0
2013-08-05 10:15:00,34.25,34.28,34.23,34.28,16600.0,22.2899,22.3094,22.2769,22.3094,16600.0
2013-08-05 10:20:00,34.29,34.29,34.23,34.25,16000.0,22.316,22.316,22.2769,22.2899,16000.0
2013-08-05 10:25:00,34.24,34.26,34.2,34.22,15400.0,22.2834,22.2964,22.2574,22.2704,15400.0
2013-08-05 10:30:00,34.22,34.23,34.14,34.16,22400.0,22.2704,22.2769,22.2183,22.2314,22400.0
2013-08-05 10:35:00,34.16,34.2,34.15,34.2,25600.0,22.2314,22.2574,22.2248,22.2574,25600.0
2013-08-05 10:40:00,34.2,34.22,34.19,34.2,22500.0,22.2574,22.2704,22.2509,22.2574,22500.0
2013-08-05 10:45:00,34.2,34.22,34.19,34.21,15200.0,22.2574,22.2704,22.2509,22.2639,15200.0
2013-08-05 10:50:00,34.2,34.22,34.19,34.22,10600.0,22.2574,22.2704,22.2509,22.2704,10600.0
2013-08-05 10:55:00,34.21,34.22,34.19,34.21,14300.0,22.2639,22.2704,22.2509,22.2639,14300.0
2013-08-05 11:00:00,34.22,34.22,34.19,34.2,13800.0,22.2704,22.2704,22.2509,22.2574,13800.0
2013-08-05 11:05:00,34.2,34.22,34.19,34.22,16700.0,22.2574,22.2704,22.2509,22.2704,16700.0
2013-08-05 11:10:00,34.22,34.24,34.22,34.22,8000.0,22.2704,22.2834,22.2704,22.2704,8000.0
2013-08-05 11:15:00,34.22,34.23,34.2,34.2,5600.0,22.2704,22.2769,22.2574,22.2574,5600.0
2013-08-05 11:20:00,34.21,34.21,34.18,34.2,25500.0,22.2639,22.2639,22.2444,22.2574,25500.0
2013-08-05 11:25:00,34.2,34.22,34.2,34.21,12600.0,22.2574,22.2704,22.2574,22.2639,12600.0
2013-08-05 11:30:00,34.2,34.2,34.18,34.19,43100.0,22.2574,22.2574,22.2444,22.2509,43100.0
2013-08-05 11:35:00,34.18,34.19,34.16,34.19,30400.0,22.2444,22.2509,22.2314,22.2509,30400.0
2013-08-05 11:40:00,34.18,34.2,34.18,34.2,11000.0,22.2444,22.2574,22.2444,22.2574,11000.0
2013-08-05 11:45:00,34.19,34.23,34.19,34.22,10700.0,22.2509,22.2769,22.2509,22.2704,10700.0
2013-08-05 11:50:00,34.23,34.24,34.2,34.2,12400.0,22.2769,22.2834,22.2574,22.2574,12400.0
2013-08-05 11:55:00,34.2,34.22,34.2,34.21,4400.0,22.2574,22.2704,22.2574,22.2639,4400.0
2013-08-05 12:00:00,34.2,34.23,34.2,34.22,18400.0,22.2574,22.2769,22.2574,22.2704,18400.0
2013-08-05 12:05:00,34.22,34.26,34.22,34.25,15900.0,22.2704,22.2964,22.2704,22.2899,15900.0
2013-08-05 12:10:00,34.26,34.27,34.25,34.26,8200.0,22.2964,22.3029,22.2899,22.2964,8200.0
2013-08-05 12:15:00,34.26,34.27,34.25,34.25,4900.0,22.2964,22.3029,22.2899,22.2899,4900.0
2013-08-05 12:20:00,34.25,34.27,34.25,34.27,17200.0,22.2899,22.3029,22.2899,22.3029,17200.0
2013-08-05 12:25:00,34.26,34.27,34.25,34.26,8600.0,22.2964,22.3029,22.2899,22.2964,8600.0
2013-08-05 12:30:00,34.26,34.26,34.24,34.25,8100.0,22.2964,22.2964,22.2834,22.2899,8100.0
2013-08-05 12:35:00,34.25,34.27,34.22,34.23,10700.0,22.2899,22.3029,22.2704,22.2769,10700.0
2013-08-05 12:40:00,34.24,34.24,34.21,34.21,19500.0,22.2834,22.2834,22.2639,22.2639,19500.0
2013-08-05 12:45:00,34.21,34.24,34.19,34.21,52300.0,22.2639,22.2834,22.2509,22.2639,52300.0
2013-08-05 12:50:00,34.21,34.22,34.2,34.2,11300.0,22.2639,22.2704,22.2574,22.2574,11300.0
2013-08-05 12:55:00,34.2,34.21,34.19,34.2,12100.0,22.2574,22.2639,22.2509,22.2574,12100.0
2013-08-05 13:00:00,34.2,34.21,34.19,34.2,14600.0,22.2574,22.2639,22.2509,22.2574,14600.0
2013-08-05 13:05:00,34.2,34.21,34.18,34.19,16700.0,22.2574,22.2639,22.2444,22.2509,16700.0
2013-08-05 13:10:00,34.2,34.22,34.19,34.21,12300.0,22.2574,22.2704,22.2509,22.2639,12300.0
2013-08-05 13:15:00,34.21,34.23,34.2,34.23,6200.0,22.2639,22.2769,22.2574,22.2769,6200.0
2013-08-05 13:20:00,34.22,34.26,34.22,34.25,4000.0,22.2704,22.2964,22.2704,22.2899,4000.0
2013-08-05 13:25:00,34.26,34.26,34.23,34.23,5000.0,22.2964,22.2964,22.2769,22.2769,5000.0
2013-08-05 13:30:00,34.23,34.24,34.2,34.2,15300.0,22.2769,22.2834,22.2574,22.2574,15300.0
2013-08-05 13:35:00,34.19,34.19,34.16,34.17,7700.0,22.2509,22.2509,22.2314,22.2379,7700.0
2013-08-05 13:40:00,34.18,34.2,34.18,34.2,16400.0,22.2444,22.2574,22.2444,22.2574,16400.0
2013-08-05 13:45:00,34.2,34.21,34.19,34.2,14400.0,22.2574,22.2639,22.2509,22.2574,14400.0
2013-08-05 13:50:00,34.2,34.22,34.19,34.21,13300.0,22.2574,22.2704,22.2509,22.2639,13300.0
2013-08-05 13:55:00,34.22,34.23,34.21,34.22,7200.0,22.2704,22.2769,22.2639,22.2704,7200.0
2013-08-05 14:00:00,34.21,34.21,34.2,34.2,11800.0,22.2639,22.2639,22.2574,22.2574,11800.0
2013-08-05 14:05:00,34.2,34.23,34.2,34.22,7000.0,22.2574,22.2769,22.2574,22.2704,7000.0
2013-08-05 14:10:00,34.22,34.23,34.2,34.23,9600.0,22.2704,22.2769,22.2574,22.2769,9600.0
2013-08-05 14:15:00,34.23,34.23,34.2,34.2,13200.0,22.2769,22.2769,22.2574,22.2574,13200.0
2013-08-05 14:20:00,34.2,34.22,34.2,34.21,12800.0,22.2574,22.2704,22.2574,22.2639,12800.0
2013-08-05 14:25:00,34.21,34.24,34.19,34.23,13900.0,22.2639,22.2834,22.2509,22.2769,13900.0
2013-08-05 14:30:00,34.23,34.25,34.2,34.22,71800.0,22.2769,22.2899,22.2574,22.2704,71800.0
2013-08-05 14:35:00,34.22,34.23,34.21,34.22,12200.0,22.2704,22.2769,22.2639,22.2704,12200.0
2013-08-05 14:40:00,34.22,34.24,34.21,34.24,8200.0,22.2704,22.2834,22.2639,22.2834,8200.0
2013-08-05 14:45:00,34.24,34.24,34.21,34.22,8300.0,22.2834,22.2834,22.2639,22.2704,8300.0
2013-08-05 14:50:00,34.22,34.23,34.21,34.21,15700.0,22.2704,22.2769,22.2639,22.2639,15700.0
2013-08-05 14:55:00,34.21,34.22,34.2,34.21,11600.0,22.2639,22.2704,22.2574,22.2639,11600.0
2013-08-05 15:00:00,34.22,34.23,34.21,34.23,9700.0,22.2704,22.2769,22.2639,22.2769,9700.0
2013-08-05 15:05:00,34.23,34.23,34.21,34.21,18400.0,22.2769,22.2769,22.2639,22.2639,18400.0
2013-08-05 15:10:00,34.21,34.22,34.2,34.21,22400.0,22.2639,22.2704,22.2574,22.2639,22400.0
2013-08-05 15:15:00,34.21,34.24,34.21,34.22,21600.0,22.2639,22.2834,22.2639,22.2704,21600.0
2013-08-05 15:20:00,34.21,34.23,34.2,34.22,16700.0,22.2639,22.2769,22.2574,22.2704,16700.0
2013-08-05 15:25:00,34.22,34.24,34.22,34.24,26200.0,22.2704,22.2834,22.2704,22.2834,26200.0
2013-08-05 15:30:00,34.24,34.25,34.21,34.22,23700.0,22.2834,22.2899,22.2639,22.2704,23700.0
2013-08-05 15:35:00,34.22,34.23,34.19,34.19,16700.0,22.2704,22.2769,22.2509,22.2509,16700.0
2013-08-05 15:40:00,34.19,34.19,34.17,34.18,29600.0,22.2509,22.2509,22.2379,22.2444,29600.0
2013-08-05 15:45:00,34.18,34.21,34.18,34.2,45900.0,22.2444,22.2639,22.2444,22.2574,45900.0
2013-08-05 15:50:00,34.2,34.23,34.19,34.2,105300.0,22.2574,22.2769,22.2509,22.2574,105300.0
2013-08-05 15:55:00,34.2,34.2,34.13,34.15,144500.0,22.2574,22.2574,22.2118,22.2248,144500.0
2013-08-06 09:30:00,34.07,34.12,33.98,34.05,29500.0,22.1728,22.2053,22.1142,22.1598,29500.0
2013-08-06 09:35:00,34.09,34.13,33.99,34.06,23700.0,22.1858,22.2118,22.1207,22.1663,23700.0
2013-08-06 09:40:00,34.05,34.11,33.98,34.0,28500.0,22.1598,22.1988,22.1142,22.1272,28500.0
2013-08-06 09:45:00,34.0,34.02,33.95,33.96,39400.0,22.1272,22.1402,22.0947,22.1012,39400.0
2013-08-06 09:50:00,33.97,33.97,33.85,33.91,19200.0,22.1077,22.1077,22.0296,22.0687,19200.0
2013-08-06 09:55:00,33.89,33.98,33.89,33.95,13800.0,22.0556,22.1142,22.0556,22.0947,13800.0
2013-08-06 10:00:00,33.97,33.99,33.9,33.9,20100.0,22.1077,22.1207,22.0621,22.0621,20100.0
2013-08-06 10:05:00,33.9,33.93,33.83,33.85,39600.0,22.0621,22.0817,22.0166,22.0296,39600.0
2013-08-06 10:10:00,33.85,33.87,33.81,33.84,39600.0,22.0296,22.0426,22.0036,22.0231,39600.0
2013-08-06 10:15:00,33.84,33.84,33.79,33.8,28500.0,22.0231,22.0231,21.9906,21.9971,28500.0
2013-08-06 10:20:00,33.79,33.8,33.76,33.78,41800.0,21.9906,21.9971,21.971,21.984,41800.0
2013-08-06 10:25:00,33.78,33.86,33.78,33.85,51200.0,21.984,22.0361,21.984,22.0296,51200.0
2013-08-06 10:30:00,33.84,33.86,33.82,33.82,40500.0,22.0231,22.0361,22.0101,22.0101,40500.0
2013-08-06 10:35:00,33.81,33.85,33.81,33.82,16300.0,22.0036,22.0296,22.0036,22.0101,16300.0
2013-08-06 10:40:00,33.83,33.93,33.81,33.92,53400.0,22.0166,22.0817,22.0036,22.0752,53400.0
2013-08-06 10:45:00,33.93,34.0,33.92,33.95,58600.0,22.0817,22.1272,22.0752,22.0947,58600.0
2013-08-06 10:50:00,33.96,33.98,33.87,33.88,16300.0,22.1012,22.1142,22.0426,22.0491,16300.0
2013-08-06 10:55:00,33.88,33.9,33.86,33.86,12800.0,22.0491,22.0621,22.0361,22.0361,12800.0
2013-08-06 11:00:00,33.86,33.9,33.84,33.9,15400.0,22.0361,22.0621,22.0231,22.0621,15400.0
2013-08-06 11:05:00,33.9,33.92,33.89,33.91,16100.0,22.0621,22.0752,22.0556,22.0687,16100.0
2013-08-06 11:10:00,33.92,33.97,33.91,33.96,10300.0,22.0752,22.1077,22.0687,22.1012,10300.0
2013-08-06 11:15:00,33.95,33.95,33.92,33.92,11800.0,22.0947,22.0947,22.0752,22.0752,11800.0
2013-08-06 11:20:00,33.92,33.92,33.88,33.88,19500.0,22.0752,22.0752,22.0491,22.0491,19500.0
2013-08-06 11:25:00,33.87,33.87,33.83,33.83,8100.0,22.0426,22.0426,22.0166,22.0166,8100.0
2013-08-06 11:30:00,33.83,33.83,33.81,33.82,20800.0,22.0166,22.0166,22.0036,22.0101,20800.0
2013-08-06 11:35:00,33.82,33.88,33.82,33.88,12600.0,22.0101,22.0491,22.0101,22.0491,12600.0
2013-08-06 11:40:00,33.88,33.89,33.85,33.88,10500.0,22.0491,22.0556,22.0296,22.0491,10500.0
2013-08-06 11:45:00,33.89,33.92,33.88,33.91,21200.0,22.0556,22.0752,22.0491,22.0687,21200.0
2013-08-06 11:50:00,33.9,33.93,33.87,33.9,41900.0,22.0621,22.0817,22.0426,22.0621,41900.0
2013-08-06 11:55:00,33.91,33.97,33.91,33.95,77300.0,22.0687,22.1077,22.0687,22.0947,77300.0
2013-08-06 12:00:00,33.96,33.98,33.95,33.95,14700.0,22.1012,22.1142,22.0947,22.0947,14700.0
2013-08-06 12:05:00,33.94,33.96,33.94,33.95,9800.0,22.0882,22.1012,22.0882,22.0947,9800.0
2013-08-06 12:10:00,33.95,33.96,33.89,33.89,16600.0,22.0947,22.1012,22.0556,22.0556,16600.0
2013-08-06 12:15:00,33.89,33.89,33.83,33.83,10700.0,22.0556,22.0556,22.0166,22.0166,10700.0
2013-08-06 12:20:00,33.84,33.85,33.83,33.83,11000.0,22.0231,22.0296,22.0166,22.0166,11000.0
2013-08-06 12:25:00,33.82,33.83,33.8,33.8,9500.0,22.0101,22.0166,21.9971,21.9971,9500.0
2013-08-06 12:30:00,33.8,33.87,33.8,33.87,16300.0,21.9971,22.0426,21.9971,22.0426,16300.0
2013-08-06 12:35:00,33.87,33.87,33.86,33.87,10300.0,22.0426,22.0426,22.0361,22.0426,10300.0
2013-08-06 12:40:00,33.87,33.92,33.86,33.92,10900.0,22.0426,22.0752,22.0361,22.0752,10900.0
2013-08-06 12:45:00,33.92,33.94,33.91,33.94,15600.0,22.0752,22.0882,22.0687,22.0882,15600.0
2013-08-06 12:50:00,33.95,33.95,33.9,33.9,7500.0,22.0947,22.0947,22.0621,22.0621,7500.0
2013-08-06 12:55:00,33.9,33.91,33.86,33.87,34700.0,22.0621,22.0687,22.0361,22.0426,34700.0
2013-08-06 13:00:00,33.87,33.87,33.84,33.85,13100.0,22.0426,22.0426,22.0231,22.0296,13100.0
2013-08-06 13:05:00,33.85,33.85,33.83,33.85,9200.0,22.0296,22.0296,22.0166,22.0296,9200.0
2013-08-06 13:10:00,33.84,33.88,33.82,33.87,31800.0,22.0231,22.0491,22.0101,22.0426,31800.0
2013-08-06 13:15:00,33.87,33.89,33.82,33.85,32000.0,22.0426,22.0556,22.0101,22.0296,32000.0
2013-08-06 13:20:00,33.84,33.85,33.83,33.85,13700.0,22.0231,22.0296,22.0166,22.0296,13700.0
2013-08-06 13:25:00,33.86,33.87,33.83,33.83,28000.0,22.0361,22.0426,22.0166,22.0166,28000.0
2013-08-06 13:30:00,33.82,33.85,33.81,33.83,22800.0,22.0101,22.0296,22.0036,22.0166,22800.0
2013-08-06 13:35:00,33.83,33.83,33.79,33.8,14500.0,22.0166,22.0166,21.9906,21.9971,14500.0
2013-08-06 13:40:00,33.8,33.81,33.78,33.78,17600.0,21.9971,22.0036,21.984,21.984,17600.0
2013-08-06 13:45:00,33.78,33.79,33.76,33.76,6500.0,21.984,21.9906,21.971,21.971,6500.0
2013-08-06 13:50:00,33.76,33.77,33.73,33.74,15800.0,21.971,21.9775,21.9515,21.958,15800.0
2013-08-06 13:55:00,33.74,33.74,33.7,33.7,19000.0,21.958,21.958,21.932,21.932,19000.0
2013-08-06 14:00:00,33.71,33.71,33.68,33.7,26900.0,21.9385,21.9385,21.919,21.932,26900.0
2013-08-06 14:05:00,33.7,33.71,33.69,33.7,30900.0,21.932,21.9385,21.9255,21.932,30900.0
2013-08-06 14:10:00,33.7,33.73,33.69,33.71,14900.0,21.932,21.9515,21.9255,21.9385,14900.0
2013-08-06 14:15:00,33.71,33.71,33.69,33.69,18900.0,21.9385,21.9385,21.9255,21.9255,18900.0
2013-08-06 14:20:00,33.7,33.74,33.69,33.74,11900.0,21.932,21.958,21.9255,21.958,11900.0
2013-08-06 14:25:00,33.75,33.79,33.75,33.77,13500.0,21.9645,21.9906,21.9645,21.9775,13500.0
2013-08-06 14:30:00,33.77,33.79,33.76,33.76,16900.0,21.9775,21.9906,21.971,21.971,16900.0
2013-08-06 14:35:00,33.76,33.77,33.73,33.75,37600.0,21.971,21.9775,21.9515,21.9645,37600.0
2013-08-06 14:40:00,33.74,33.75,33.73,33.73,11700.0,21.958,21.9645,21.9515,21.9515,11700.0
2013-08-06 14:45:00,33.74,33.74,33.69,33.69,10400.0,21.958,21.958,21.9255,21.9255,10400.0
2013-08-06 14:50:00,33.69,33.71,33.68,33.7,35300.0,21.9255,21.9385,21.919,21.932,35300.0
2013-08-06 14:55:00,33.7,33.72,33.68,33.69,19300.0,21.932,21.945,21.919,21.9255,19300.0
2013-08-06 15:00:00,33.69,33.74,33.69,33.69,37000.0,21.9255,21.958,21.9255,21.9255,37000.0
2013-08-06 15:05:00,33.69,33.7,33.64,33.64,25500.0,21.9255,21.932,21.8929,21.8929,25500.0
2013-08-06 15:10:00,33.64,33.67,33.64,33.66,36900.0,21.8929,21.9125,21.8929,21.906,36900.0
2013-08-06 15:15:00,33.66,33.67,33.65,33.67,40500.0,21.906,21.9125,21.8994,21.9125,40500.0
2013-08-06 15:20:00,33.66,33.67,33.65,33.66,15100.0,21.906,21.9125,21.8994,21.906,15100.0
2013-08-06 15:25:00,33.66,33.68,33.63,33.63,81000.0,21.906,21.919,21.8864,21.8864,81000.0
2013-08-06 15:30:00,33.63,33.68,33.63,33.65,57800.0,21.8864,21.919,21.8864,21.8994,57800.0
2013-08-06 15:35:00,33.64,33.65,33.62,33.64,44200.0,21.8929,21.8994,21.8799,21.8929,44200.0
2013-08-06 15:40:00,33.64,33.7,33.61,33.7,80900.0,21.8929,21.932,21.8734,21.932,80900.0
2013-08-06 15:45:00,33.69,33.7,33.67,33.68,45800.0,21.9255,21.932,21.9125,21.919,45800.0
2013-08-06 15:50:00,33.69,33.69,33.65,33.67,43500.0,21.9255,21.9255,21.8994,21.9125,43500.0
2013-08-06 15:55:00,33.67,33.71,33.66,33.7,102800.0,21.9125,21.9385,21.906,21.932,102800.0
2013-08-07 09:30:00,33.52,33.58,33.41,33.48,60600.0,21.8148,21.8539,21.7433,21.7888,60600.0
2013-08-07 09:35:00,33.5,33.59,33.48,33.59,15800.0,21.8018,21.8604,21.7888,21.8604,15800.0
2013-08-07 09:40:00,33.6,33.69,33.57,33.67,16100.0,21.8669,21.9255,21.8474,21.9125,16100.0
2013-08-07 09:45:00,33.67,33.68,33.56,33.56,14700.0,21.9125,21.919,21.8409,21.8409,14700.0
2013-08-07 09:50:00,33.56,33.57,33.48,33.54,26700.0,21.8409,21.8474,21.7888,21.8279,26700.0
2013-08-07 09:55:00,33.54,33.61,33.53,33.57,26100.0,21.8279,21.8734,21.8213,21.8474,26100.0
2013-08-07 10:00:00,33.57,33.6,33.52,33.55,21500.0,21.8474,21.8669,21.8148,21.8344,21500.0
2013-08-07 10:05:00,33.56,33.63,33.54,33.62,26500.0,21.8409,21.8864,21.8279,21.8799,26500.0
2013-08-07 10:10:00,33.62,33.68,33.58,33.68,39300.0,21.8799,21.919,21.8539,21.919,39300.0
2013-08-07 10:15:00,33.68,33.68,33.58,33.6,70700.0,21.919,21.919,21.8539,21.8669,70700.0
2013-08-07 10:20:00,33.61,33.61,33.55,33.56,42900.0,21.8734,21.8734,21.8344,21.8409,42900.0
2013-08-07 10:25:00,33.57,33.6,33.56,33.58,29500.0,21.8474,21.8669,21.8409,21.8539,29500.0
2013-08-07 10:30:00,33.58,33.61,33.56,33.57,33300.0,21.8539,21.8734,21.8409,21.8474,33300.0
2013-08-07 10:35:00,33.57,33.58,33.48,33.5,34300.0,21.8474,21.8539,21.7888,21.8018,34300.0
2013-08-07 10:40:00,33.51,33.51,33.48,33.49,46900.0,21.8083,21.8083,21.7888,21.7953,46900.0
2013-08-07 10:45:00,33.49,33.5,33.45,33.48,37600.0,21.7953,21.8018,21.7693,21.7888,37600.0
2013-08-07 10:50:00,33.47,33.53,33.47,33.53,28800.0,21.7823,21.8213,21.7823,21.8213,28800.0
2013-08-07 10:55:00,33.52,33.6,33.52,33.58,16700.0,21.8148,21.8669,21.8148,21.8539,16700.0
2013-08-07 11:00:00,33.58,33.59,33.55,33.59,40100.0,21.8539,21.8604,21.8344,21.8604,40100.0
2013-08-07 11:05:00,33.59,33.64,33.58,33.63,27200.0,21.8604,21.8929,21.8539,21.8864,27200.0
2013-08-07 11:10:00,33.62,33.64,33.58,33.58,24800.0,21.8799,21.8929,21.8539,21.8539,24800.0
2013-08-07 11:15:00,33.59,33.6,33.54,33.56,26500.0,21.8604,21.8669,21.8279,21.8409,26500.0
2013-08-07 11:20:00,33.56,33.62,33.55,33.58,27600.0,21.8409,21.8799,21.8344,21.8539,27600.0
2013-08-07 11:25:00,33.57,33.62,33.57,33.62,12600.0,21.8474,21.8799,21.8474,21.8799,12600.0
2013-08-07 11:30:00,33.61,33.62,33.59,33.61,16300.0,21.8734,21.8799,21.8604,21.8734,16300.0
2013-08-07 11:35:00,33.61,33.65,33.61,33.64,15200.0,21.8734,21.8994,21.8734,21.8929,15200.0
2013-08-07 11:40:00,33.64,33.69,33.63,33.67,19900.0,21.8929,21.9255,21.8864,21.9125,19900.0
2013-08-07 11:45:00,33.67,33.69,33.65,33.69,19000.0,21.9125,21.9255,21.8994,21.9255,19000.0
2013-08-07 11:50:00,33.69,33.81,33.69,33.8,21300.0,21.9255,22.0036,21.9255,21.9971,21300.0
2013-08-07 11:55:00,33.8,33.81,33.78,33.81,23600.0,21.9971,22.0036,21.984,22.0036,23600.0
2013-08-07 12:00:00,33.81,33.82,33.78,33.79,20800.0,22.0036,22.0101,21.984,21.9906,20800.0
2013-08-07 12:05:00,33.78,33.81,33.76,33.77,22400.0,21.984,22.0036,21.971,21.9775,22400.0
2013-08-07 12:10:00,33.77,33.81,33.77,33.81,6100.0,21.9775,22.0036,21.9775,22.0036,6100.0
2013-08-07 12:15:00,33.81,33.83,33.81,33.83,20500.0,22.0036,22.0166,22.0036,22.0166,20500.0
2013-08-07 12:20:00,33.83,33.86,33.83,33.85,12400.0,22.0166,22.0361,22.0166,22.0296,12400.0
2013-08-07 12:25:00,33.85,33.85,33.84,33.85,2300.0,22.0296,22.0296,22.0231,22.0296,2300.0
2013-08-07 12:30:00,33.84,33.85,33.82,33.85,23300.0,22.0231,22.0296,22.0101,22.0296,23300.0
2013-08-07 12:35:00,33.84,33.87,33.84,33.87,27900.0,22.0231,22.0426,22.0231,22.0426,27900.0
2013-08-07 12:40:00,33.86,33.87,33.85,33.87,31000.0,22.0361,22.0426,22.0296,22.0426,31000.0
2013-08-07 12:45:00,33.87,33.88,33.87,33.87,9300.0,22.0426,22.0491,22.0426,22.0426,9300.0
2013-08-07 12:50:00,33.87,33.88,33.86,33.86,11300.0,22.0426,22.0491,22.0361,22.0361,11300.0
2013-08-07 12:55:00,33.87,33.88,33.86,33.88,5500.0,22.0426,22.0491,22.0361,22.0491,5500.0
2013-08-07 13:00:00,33.88,33.89,33.86,33.86,7000.0,22.0491,22.0556,22.0361,22.0361,7000.0
2013-08-07 13:05:00,33.86,33.86,33.83,33.85,13500.0,22.0361,22.0361,22.0166,22.0296,13500.0
2013-08-07 13:10:00,33.84,33.86,33.84,33.84,5800.0,22.0231,22.0361,22.0231,22.0231,5800.0
2013-08-07 13:15:00,33.83,33.84,33.79,33.79,9300.0,22.0166,22.0231,21.9906,21.9906,9300.0
2013-08-07 13:20:00,33.79,33.79,33.77,33.78,8700.0,21.9906,21.9906,21.9775,21.984,8700.0
2013-08-07 13:25:00,33.79,33.82,33.79,33.81,27300.0,21.9906,22.0101,21.9906,22.0036,27300.0
2013-08-07 13:30:00,33.82,33.83,33.78,33.79,30100.0,22.0101,22.0166,21.984,21.9906,30100.0
2013-08-07 13:35:00,33.79,33.79,33.77,33.79,12100.0,21.9906,21.9906,21.9775,21.9906,12100.0
2013-08-07 13:40:00,33.78,33.79,33.77,33.77,8600.0,21.984,21.9906,21.9775,21.9775,8600.0
2013-08-07 13:45:00,33.77,33.77,33.75,33.75,14900.0,21.9775,21.9775,21.9645,21.9645,14900.0
2013-08-07 13:50:00,33.75,33.77,33.74,33.77,12000.0,21.9645,21.9775,21.958,21.9775,12000.0
2013-08-07 13:55:00,33.77,33.77,33.76,33.77,9000.0,21.9775,21.9775,21.971,21.9775,9000.0
2013-08-07 14:00:00,33.77,33.78,33.74,33.74,14900.0,21.9775,21.984,21.958,21.958,14900.0
2013-08-07 14:05:00,33.74,33.74,33.69,33.69,18000.0,21.958,21.958,21.9255,21.9255,18000.0
2013-08-07 14:10:00,33.7,33.73,33.69,33.73,13600.0,21.932,21.9515,21.9255,21.9515,13600.0
2013-08-07 14:15:00,33.73,33.75,33.73,33.73,8900.0,21.9515,21.9645,21.9515,21.9515,8900.0
2013-08-07 14:20:00,33.73,33.73,33.68,33.7,17500.0,21.9515,21.9515,21.919,21.932,17500.0
2013-08-07 14:25:00,33.7,33.71,33.7,33.71,6900.0,21.932,21.9385,21.932,21.9385,6900.0
2013-08-07 14:30:00,33.71,33.72,33.7,33.7,27600.0,21.9385,21.945,21.932,21.932,27600.0
2013-08-07 14:35:00,33.69,33.71,33.69,33.7,14000.0,21.9255,21.9385,21.9255,21.932,14000.0
2013-08-07 14:40:00,33.7,33.74,33.7,33.73,16300.0,21.932,21.958,21.932,21.9515,16300.0
2013-08-07 14:45:00,33.72,33.73,33.7,33.7,13200.0,21.945,21.9515,21.932,21.932,13200.0
2013-08-07 14:50:00,33.7,33.71,33.69,33.7,35700.0,21.932,21.9385,21.9255,21.932,35700.0
2013-08-07 14:55:00,33.7,33.73,33.7,33.72,13000.0,21.932,21.9515,21.932,21.945,13000.0
2013-08-07 15:00:00,33.73,33.76,33.72,33.75,24500.0,21.9515,21.971,21.945,21.9645,24500.0
2013-08-07 15:05:00,33.76,33.8,33.76,33.8,14400.0,21.971,21.9971,21.971,21.9971,14400.0
2013-08-07 15:10:00,33.79,33.83,33.79,33.83,10700.0,21.9906,22.0166,21.9906,22.0166,10700.0
2013-08-07 15:15:00,33.83,33.83,33.81,33.82,16500.0,22.0166,22.0166,22.0036,22.0101,16500.0
2013-08-07 15:20:00,33.81,33.82,33.79,33.8,22100.0,22.0036,22.0101,21.9906,21.9971,22100.0
2013-08-07 15:25:00,33.8,33.81,33.79,33.81,20400.0,21.9971,22.0036,21.9906,22.0036,20400.0
2013-08-07 15:30:00,33.81,33.81,33.78,33.8,39300.0,22.0036,22.0036,21.984,21.9971,39300.0
2013-08-07 15:35:00,33.8,33.84,33.79,33.81,42500.0,21.9971,22.0231,21.9906,22.0036,42500.0
2013-08-07 15:40:00,33.81,33.82,33.8,33.82,16700.0,22.0036,22.0101,21.9971,22.0101,16700.0
2013-08-07 15:45:00,33.81,33.82,33.79,33.79,77400.0,22.0036,22.0101,21.9906,21.9906,77400.0
2013-08-07 15:50:00,33.79,33.8,33.76,33.77,66800.0,21.9906,21.9971,21.971,21.9775,66800.0
2013-08-07 15:55:00,33.77,33.78,33.75,33.77,117600.0,21.9775,21.984,21.9645,21.9775,117600.0
2013-08-08 09:30:00,33.91,33.97,33.75,33.75,29400.0,22.0687,22.1077,21.9645,21.9645,29400.0
2013-08-08 09:35:00,33.75,33.92,33.75,33.9,23300.0,21.9645,22.0752,21.9645,22.0621,23300.0
2013-08-08 09:40:00,33.9,33.98,33.87,33.87,12900.0,22.0621,22.1142,22.0426,22.0426,12900.0
2013-08-08 09:45:00,33.9,33.92,33.85,33.92,37500.0,22.0621,22.0752,22.0296,22.0752,37500.0
2013-08-08 09:50:00,33.91,33.98,33.85,33.89,19800.0,22.0687,22.1142,22.0296,22.0556,19800.0
2013-08-08 09:55:00,33.88,33.91,33.87,33.91,12500.0,22.0491,22.0687,22.0426,22.0687,12500.0
2013-08-08 10:00:00,33.9,33.96,33.89,33.91,32500.0,22.0621,22.1012,22.0556,22.0687,32500.0
2013-08-08 10:05:00,33.91,33.91,33.82,33.84,15900.0,22.0687,22.0687,22.0101,22.0231,15900.0
2013-08-08 10:10:00,33.85,33.88,33.79,33.82,26200.0,22.0296,22.0491,21.9906,22.0101,26200.0
2013-08-08 10:15:00,33.83,33.85,33.78,33.8,21600.0,22.0166,22.0296,21.984,21.9971,21600.0
2013-08-08 10:20:00,33.79,33.83,33.78,33.8,9100.0,21.9906,22.0166,21.984,21.9971,9100.0
2013-08-08 10:25:00,33.8,33.8,33.73,33.78,24700.0,21.9971,21.9971,21.9515,21.984,24700.0
2013-08-08 10:30:00,33.77,33.77,33.72,33.72,16100.0,21.9775,21.9775,21.945,21.945,16100.0
2013-08-08 10:35:00,33.73,33.79,33.73,33.78,21000.0,21.9515,21.9906,21.9515,21.984,21000.0
2013-08-08 10:40:00,33.78,33.79,33.75,33.77,11100.0,21.984,21.9906,21.9645,21.9775,11100.0
2013-08-08 10:45:00,33.77,33.82,33.77,33.82,14700.0,21.9775,22.0101,21.9775,22.0101,14700.0
2013-08-08 10:50:00,33.81,33.81,33.79,33.81,9400.0,22.0036,22.0036,21.9906,22.0036,9400.0
2013-08-08 10:55:00,33.81,33.81,33.76,33.79,23300.0,22.0036,22.0036,21.971,21.9906,23300.0
2013-08-08 11:00:00,33.79,33.79,33.75,33.77,36900.0,21.9906,21.9906,21.9645,21.9775,36900.0
2013-08-08 11:05:00,33.77,33.77,33.73,33.76,8300.0,21.9775,21.9775,21.9515,21.971,8300.0
2013-08-08 11:10:00,33.75,33.76,33.73,33.75,21800.0,21.9645,21.971,21.9515,21.9645,21800.0
2013-08-08 11:15:00,33.75,33.77,33.73,33.73,21400.0,21.9645,21.9775,21.9515,21.9515,21400.0
2013-08-08 11:20:00,33.73,33.79,33.73,33.77,19300.0,21.9515,21.9906,21.9515,21.9775,19300.0
2013-08-08 11:25:00,33.77,33.79,33.74,33.79,18000.0,21.9775,21.9906,21.958,21.9906,18000.0
2013-08-08 11:30:00,33.79,33.82,33.79,33.82,7100.0,21.9906,22.0101,21.9906,22.0101,7100.0
2013-08-08 11:35:00,33.83,33.85,33.82,33.83,14300.0,22.0166,22.0296,22.0101,22.0166,14300.0
2013-08-08 11:40:00,33.82,33.85,33.8,33.84,12700.0,22.0101,22.0296,21.9971,22.0231,12700.0
2013-08-08 11:45:00,33.84,33.88,33.84,33.88,9600.0,22.0231,22.0491,22.0231,22.0491,9600.0
2013-08-08 11:50:00,33.88,33.89,33.88,33.89,5300.0,22.0491,22.0556,22.0491,22.0556,5300.0
2013-08-08 11:55:00,33.88,33.92,33.88,33.91,20400.0,22.0491,22.0752,22.0491,22.0687,20400.0
2013-08-08 12:00:00,33.91,33.95,33.91,33.95,9300.0,22.0687,22.0947,22.0687,22.0947,9300.0
2013-08-08 12:05:00,33.95,34.02,33.95,33.98,22400.0,22.0947,22.1402,22.0947,22.1142,22400.0
2013-08-08 12:10:00,33.97,33.97,33.94,33.95,11900.0,22.1077,22.1077,22.0882,22.0947,11900.0
2013-08-08 12:15:00,33.96,34.02,33.96,34.0,11500.0,22.1012,22.1402,22.1012,22.1272,11500.0
2013-08-08 12:20:00,34.0,34.05,34.0,34.0,10900.0,22.1272,22.1598,22.1272,22.1272,10900.0
2013-08-08 12:25:00,34.0,34.03,34.0,34.03,4100.0,22.1272,22.1467,22.1272,22.1467,4100.0
2013-08-08 12:30:00,34.03,34.09,34.02,34.06,13200.0,22.1467,22.1858,22.1402,22.1663,13200.0
2013-08-08 12:35:00,34.06,34.07,34.05,34.07,4500.0,22.1663,22.1728,22.1598,22.1728,4500.0
2013-08-08 12:40:00,34.08,34.09,34.06,34.07,13300.0,22.1793,22.1858,22.1663,22.1728,13300.0
2013-08-08 12:45:00,34.07,34.08,34.05,34.05,33900.0,22.1728,22.1793,22.1598,22.1598,33900.0
2013-08-08 12:50:00,34.05,34.06,34.02,34.04,15900.0,22.1598,22.1663,22.1402,22.1533,15900.0
2013-08-08 12:55:00,34.03,34.06,34.03,34.06,6300.0,22.1467,22.1663,22.1467,22.1663,6300.0
2013-08-08 13:00:00,34.05,34.05,34.0,34.02,21800.0,22.1598,22.1598,22.1272,22.1402,21800.0
2013-08-08 13:05:00,34.02,34.04,34.02,34.04,17500.0,22.1402,22.1533,22.1402,22.1533,17500.0
2013-08-08 13:10:00,34.04,34.05,34.0,34.01,16000.0,22.1533,22.1598,22.1272,22.1337,16000.0
2013-08-08 13:15:00,34.01,34.04,34.01,34.04,7800.0,22.1337,22.1533,22.1337,22.1533,7800.0
2013-08-08 13:20:00,34.04,34.06,34.02,34.06,22900.0,22.1533,22.1663,22.1402,22.1663,22900.0
2013-08-08 13:25:00,34.06,34.07,34.05,34.05,19200.0,22.1663,22.1728,22.1598,22.1598,19200.0
2013-08-08 13:30:00,34.06,34.08,34.06,34.07,4300.0,22.1663,22.1793,22.1663,22.1728,4300.0
2013-08-08 13:35:00,34.07,34.08,34.06,34.06,13600.0,22.1728,22.1793,22.1663,22.1663,13600.0
2013-08-08 13:40:00,34.06,34.08,34.04,34.07,19300.0,22.1663,22.1793,22.1533,22.1728,19300.0
2013-08-08 13:45:00,34.07,34.07,34.04,34.04,12100.0,22.1728,22.1728,22.1533,22.1533,12100.0
2013-08-08 13:50:00,34.04,34.09,34.04,34.07,20900.0,22.1533,22.1858,22.1533,22.1728,20900.0
2013-08-08 13:55:00,34.08,34.08,34.05,34.08,7400.0,22.1793,22.1793,22.1598,22.1793,7400.0
2013-08-08 14:00:00,34.09,34.14,34.09,34.12,26800.0,22.1858,22.2183,22.1858,22.2053,26800.0
2013-08-08 14:05:00,34.13,34.15,34.12,34.13,16300.0,22.2118,22.2248,22.2053,22.2118,16300.0
2013-08-08 14:10:00,34.13,34.15,34.13,34.14,10000.0,22.2118,22.2248,22.2118,22.2183,10000.0
2013-08-08 14:15:00,34.14,34.15,34.12,34.13,13200.0,22.2183,22.2248,22.2053,22.2118,13200.0
2013-08-08 14:20:00,34.13,34.14,34.11,34.13,6700.0,22.2118,22.2183,22.1988,22.2118,6700.0
2013-08-08 14:25:00,34.13,34.16,34.13,34.16,17500.0,22.2118,22.2314,22.2118,22.2314,17500.0
2013-08-08 14:30:00,34.16,34.16,34.11,34.12,14000.0,22.2314,22.2314,22.1988,22.2053,14000.0
2013-08-08 14:35:00,34.11,34.13,34.09,34.1,14700.0,22.1988,22.2118,22.1858,22.1923,14700.0
2013-08-08 14:40:00,34.1,34.11,34.07,34.07,16400.0,22.1923,22.1988,22.1728,22.1728,16400.0
2013-08-08 14:45:00,34.07,34.08,34.06,34.07,12700.0,22.1728,22.1793,22.1663,22.1728,12700.0
2013-08-08 14:50:00,34.07,34.07,34.04,34.04,15500.0,22.1728,22.1728,22.1533,22.1533,15500.0
2013-08-08 14:55:00,34.04,34.07,34.04,34.05,13300.0,22.1533,22.1728,22.1533,22.1598,13300.0
2013-08-08 15:00:00,34.06,34.07,34.05,34.05,16200.0,22.1663,22.1728,22.1598,22.1598,16200.0
2013-08-08 15:05:00,34.05,34.07,34.03,34.04,18500.0,22.1598,22.1728,22.1467,22.1533,18500.0
2013-08-08 15:10:00,34.04,34.06,34.02,34.04,22400.0,22.1533,22.1663,22.1402,22.1533,22400.0
2013-08-08 15:15:00,34.05,34.06,34.01,34.02,23500.0,22.1598,22.1663,22.1337,22.1402,23500.0
2013-08-08 15:20:00,34.02,34.04,34.01,34.01,26800.0,22.1402,22.1533,22.1337,22.1337,26800.0
2013-08-08 15:25:00,34.01,34.01,33.98,33.99,36400.0,22.1337,22.1337,22.1142,22.1207,36400.0
2013-08-08 15:30:00,33.99,34.03,33.99,34.03,23000.0,22.1207,22.1467,22.1207,22.1467,23000.0
2013-08-08 15:35:00,34.03,34.04,33.99,34.04,33600.0,22.1467,22.1533,22.1207,22.1533,33600.0
2013-08-08 15:40:00,34.04,34.06,34.04,34.06,21200.0,22.1533,22.1663,22.1533,22.1663,21200.0
2013-08-08 15:45:00,34.06,34.08,34.06,34.07,70100.0,22.1663,22.1793,22.1663,22.1728,70100.0
2013-08-08 15:50:00,34.07,34.08,34.04,34.05,88600.0,22.1728,22.1793,22.1533,22.1598,88600.0
2013-08-08 15:55:00,34.05,34.1,34.05,34.06,218500.0,22.1598,22.1923,22.1598,22.1663,218500.0
2013-08-09 09:30:00,34.1,34.22,34.1,34.18,27000.0,22.1923,22.2704,22.1923,22.2444,27000.0
2013-08-09 09:35:00,34.18,34.23,34.05,34.05,20700.0,22.2444,22.2769,22.1598,22.1598,20700.0
2013-08-09 09:40:00,34.07,34.12,34.04,34.08,18100.0,22.1728,22.2053,22.1533,22.1793,18100.0
2013-08-09 09:45:00,34.09,34.16,34.09,34.12,15600.0,22.1858,22.2314,22.1858,22.2053,15600.0
2013-08-09 09:50:00,34.12,34.17,34.09,34.11,35400.0,22.2053,22.2379,22.1858,22.1988,35400.0
2013-08-09 09:55:00,34.1,34.13,34.1,34.11,7200.0,22.1923,22.2118,22.1923,22.1988,7200.0
2013-08-09 10:00:00,34.1,34.11,34.05,34.09,24200.0,22.1923,22.1988,22.1598,22.1858,24200.0
2013-08-09 10:05:00,34.09,34.1,34.05,34.08,30800.0,22.1858,22.1923,22.1598,22.1793,30800.0
2013-08-09 10:10:00,34.07,34.1,34.04,34.09,20700.0,22.1728,22.1923,22.1533,22.1858,20700.0
2013-08-09 10:15:00,34.09,34.09,34.01,34.02,21700.0,22.1858,22.1858,22.1337,22.1402,21700.0
2013-08-09 10:20:00,34.02,34.05,33.94,33.95,20900.0,22.1402,22.1598,22.0882,22.0947,20900.0
2013-08-09 10:25:00,33.95,33.97,33.93,33.95,33800.0,22.0947,22.1077,22.0817,22.0947,33800.0
2013-08-09 10:30:00,33.95,34.0,33.95,34.0,17500.0,22.0947,22.1272,22.0947,22.1272,17500.0
2013-08-09 10:35:00,34.01,34.06,34.01,34.06,5200.0,22.1337,22.1663,22.1337,22.1663,5200.0
2013-08-09 10:40:00,34.07,34.09,34.07,34.08,6800.0,22.1728,22.1858,22.1728,22.1793,6800.0
2013-08-09 10:45:00,34.08,34.09,34.03,34.03,9500.0,22.1793,22.1858,22.1467,22.1467,9500.0
2013-08-09 10:50:00,34.03,34.04,34.0,34.01,6500.0,22.1467,22.1533,22.1272,22.1337,6500.0
2013-08-09 10:55:00,34.0,34.01,33.97,33.97,10700.0,22.1272,22.1337,22.1077,22.1077,10700.0
2013-08-09 11:00:00,33.96,34.0,33.92,33.93,15200.0,22.1012,22.1272,22.0752,22.0817,15200.0
2013-08-09 11:05:00,33.92,33.93,33.89,33.92,10300.0,22.0752,22.0817,22.0556,22.0752,10300.0
2013-08-09 11:10:00,33.94,33.95,33.91,33.95,10800.0,22.0882,22.0947,22.0687,22.0947,10800.0
2013-08-09 11:15:00,33.94,33.96,33.93,33.96,8300.0,22.0882,22.1012,22.0817,22.1012,8300.0
2013-08-09 11:20:00,33.95,33.95,33.92,33.93,41000.0,22.0947,22.0947,22.0752,22.0817,41000.0
2013-08-09 11:25:00,33.92,33.92,33.86,33.88,9200.0,22.0752,22.0752,22.0361,22.0491,9200.0
2013-08-09 11:30:00,33.88,33.9,33.87,33.87,11600.0,22.0491,22.0621,22.0426,22.0426,11600.0
2013-08-09 11:35:00,33.87,33.9,33.87,33.89,14200.0,22.0426,22.0621,22.0426,22.0556,14200.0
2013-08-09 11:40:00,33.89,33.91,33.89,33.9,3700.0,22.0556,22.0687,22.0556,22.0621,3700.0
2013-08-09 11:45:00,33.9,33.97,33.9,33.96,8700.0,22.0621,22.1077,22.0621,22.1012,8700.0
2013-08-09 11:50:00,33.97,33.97,33.91,33.92,10100.0,22.1077,22.1077,22.0687,22.0752,10100.0
2013-08-09 11:55:00,33.91,33.95,33.91,33.95,7300.0,22.0687,22.0947,22.0687,22.0947,7300.0
2013-08-09 12:00:00,33.94,33.95,33.92,33.92,2200.0,22.0882,22.0947,22.0752,22.0752,2200.0
2013-08-09 12:05:00,33.91,33.91,33.89,33.89,10600.0,22.0687,22.0687,22.0556,22.0556,10600.0
2013-08-09 12:10:00,33.91,33.94,33.9,33.94,10300.0,22.0687,22.0882,22.0621,22.0882,10300.0
2013-08-09 12:15:00,33.94,33.97,33.94,33.96,5800.0,22.0882,22.1077,22.0882,22.1012,5800.0
2013-08-09 12:20:00,33.95,33.97,33.94,33.94,6100.0,22.0947,22.1077,22.0882,22.0882,6100.0
2013-08-09 12:25:00,33.94,33.98,33.94,33.98,4800.0,22.0882,22.1142,22.0882,22.1142,4800.0
2013-08-09 12:30:00,33.98,34.01,33.98,34.01,9700.0,22.1142,22.1337,22.1142,22.1337,9700.0
2013-08-09 12:35:00,34.01,34.06,34.01,34.05,9300.0,22.1337,22.1663,22.1337,22.1598,9300.0
2013-08-09 12:40:00,34.04,34.06,34.04,34.04,5300.0,22.1533,22.1663,22.1533,22.1533,5300.0
2013-08-09 12:45:00,34.04,34.07,34.04,34.04,8500.0,22.1533,22.1728,22.1533,22.1533,8500.0
2013-08-09 12:50:00,34.03,34.03,33.98,33.98,4600.0,22.1467,22.1467,22.1142,22.1142,4600.0
2013-08-09 12:55:00,33.97,33.98,33.95,33.95,6700.0,22.1077,22.1142,22.0947,22.0947,6700.0
2013-08-09 13:00:00,33.95,33.96,33.94,33.96,4700.0,22.0947,22.1012,22.0882,22.1012,4700.0
2013-08-09 13:05:00,33.96,33.98,33.95,33.98,12300.0,22.1012,22.1142,22.0947,22.1142,12300.0
2013-08-09 13:10:00,33.98,33.98,33.97,33.98,17100.0,22.1142,22.1142,22.1077,22.1142,17100.0
2013-08-09 13:15:00,33.98,33.99,33.96,33.98,20600.0,22.1142,22.1207,22.1012,22.1142,20600.0
2013-08-09 13:20:00,33.98,33.99,33.97,33.97,16000.0,22.1142,22.1207,22.1077,22.1077,16000.0
2013-08-09 13:25:00,33.97,34.01,33.97,34.0,8800.0,22.1077,22.1337,22.1077,22.1272,8800.0
2013-08-09 13:30:00,33.99,34.01,33.96,33.97,13400.0,22.1207,22.1337,22.1012,22.1077,13400.0
2013-08-09 13:35:00,33.96,33.96,33.94,33.94,12300.0,22.1012,22.1012,22.0882,22.0882,12300.0
2013-08-09 13:40:00,33.95,33.95,33.92,33.93,16200.0,22.0947,22.0947,22.0752,22.0817,16200.0
2013-08-09 13:45:00,33.94,33.94,33.93,33.93,1000.0,22.0882,22.0882,22.0817,22.0817,1000.0
2013-08-09 13:50:00,33.94,33.95,33.93,33.94,19500.0,22.0882,22.0947,22.0817,22.0882,19500.0
2013-08-09 13:55:00,33.95,33.95,33.91,33.92,20000.0,22.0947,22.0947,22.0687,22.0752,20000.0
2013-08-09 14:00:00,33.91,33.95,33.91,33.93,10600.0,22.0687,22.0947,22.0687,22.0817,10600.0
2013-08-09 14:05:00,33.93,33.93,33.91,33.91,7900.0,22.0817,22.0817,22.0687,22.0687,7900.0
2013-08-09 14:10:00,33.91,33.94,33.91,33.93,6600.0,22.0687,22.0882,22.0687,22.0817,6600.0
2013-08-09 14:15:00,33.93,33.94,33.9,33.94,16600.0,22.0817,22.0882,22.0621,22.0882,16600.0
2013-08-09 14:20:00,33.95,33.97,33.94,33.95,14600.0,22.0947,22.1077,22.0882,22.0947,14600.0
2013-08-09 14:25:00,33.96,33.96,33.91,33.94,33000.0,22.1012,22.1012,22.0687,22.0882,33000.0
2013-08-09 14:30:00,33.94,33.96,33.94,33.95,4000.0,22.0882,22.1012,22.0882,22.0947,4000.0
2013-08-09 14:35:00,33.94,33.95,33.89,33.89,10400.0,22.0882,22.0947,22.0556,22.0556,10400.0
2013-08-09 14:40:00,33.88,33.92,33.88,33.91,12600.0,22.0491,22.0752,22.0491,22.0687,12600.0
2013-08-09 14:45:00,33.91,33.92,33.89,33.9,6800.0,22.0687,22.0752,22.0556,22.0621,6800.0
2013-08-09 14:50:00,33.9,33.91,33.88,33.88,11800.0,22.0621,22.0687,22.0491,22.0491,11800.0
2013-08-09 14:55:00,33.88,33.92,33.88,33.91,14500.0,22.0491,22.0752,22.0491,22.0687,14500.0
2013-08-09 15:00:00,33.91,33.93,33.86,33.88,49000.0,22.0687,22.0817,22.0361,22.0491,49000.0
2013-08-09 15:05:00,33.89,33.9,33.88,33.88,12200.0,22.0556,22.0621,22.0491,22.0491,12200.0
2013-08-09 15:10:00,33.88,33.89,33.86,33.87,63700.0,22.0491,22.0556,22.0361,22.0426,63700.0
2013-08-09 15:15:00,33.88,33.92,33.87,33.92,14500.0,22.0491,22.0752,22.0426,22.0752,14500.0
2013-08-09 15:20:00,33.92,33.94,33.9,33.92,15200.0,22.0752,22.0882,22.0621,22.0752,15200.0
2013-08-09 15:25:00,33.92,33.94,33.91,33.92,8800.0,22.0752,22.0882,22.0687,22.0752,8800.0
2013-08-09 15:30:00,33.93,33.93,33.89,33.89,8700.0,22.0817,22.0817,22.0556,22.0556,8700.0
2013-08-09 15:35:00,33.9,33.94,33.89,33.91,24300.0,22.0621,22.0882,22.0556,22.0687,24300.0
2013-08-09 15:40:00,33.92,33.93,33.87,33.87,26400.0,22.0752,22.0817,22.0426,22.0426,26400.0
2013-08-09 15:45:00,33.88,33.91,33.86,33.91,37400.0,22.0491,22.0687,22.0361,22.0687,37400.0
2013-08-09 15:50:00,33.91,33.91,33.87,33.88,86900.0,22.0687,22.0687,22.0426,22.0491,86900.0
2013-08-09 15:55:00,33.88,33.93,33.88,33.91,125500.0,22.0491,22.0817,22.0491,22.0687,125500.0
2013-08-12 09:30:00,33.78,33.86,33.6,33.61,33900.0,21.984,22.0361,21.8669,21.8734,33900.0
2013-08-12 09:35:00,33.66,33.74,33.61,33.66,57800.0,21.906,21.958,21.8734,21.906,57800.0
2013-08-12 09:40:00,33.66,33.69,33.58,33.69,27400.0,21.906,21.9255,21.8539,21.9255,27400.0
2013-08-12 09:45:00,33.69,33.71,33.64,33.7,29000.0,21.9255,21.9385,21.8929,21.932,29000.0
2013-08-12 09:50:00,33.7,33.8,33.7,33.74,33600.0,21.932,21.9971,21.932,21.958,33600.0
2013-08-12 09:55:00,33.75,33.8,33.72,33.76,31100.0,21.9645,21.9971,21.945,21.971,31100.0
2013-08-12 10:00:00,33.76,33.84,33.74,33.76,44100.0,21.971,22.0231,21.958,21.971,44100.0
2013-08-12 10:05:00,33.76,33.83,33.74,33.82,40200.0,21.971,22.0166,21.958,22.0101,40200.0
2013-08-12 10:10:00,33.82,33.88,33.77,33.85,50500.0,22.0101,22.0491,21.9775,22.0296,50500.0
2013-08-12 10:15:00,33.85,33.89,33.83,33.87,54600.0,22.0296,22.0556,22.0166,22.0426,54600.0
2013-08-12 10:20:00,33.87,33.89,33.84,33.89,37600.0,22.0426,22.0556,22.0231,22.0556,37600.0
2013-08-12 10:25:00,33.89,33.9,33.84,33.85,32900.0,22.0556,22.0621,22.0231,22.0296,32900.0
2013-08-12 10:30:00,33.85,33.9,33.85,33.89,21900.0,22.0296,22.0621,22.0296,22.0556,21900.0
2013-08-12 10:35:00,33.89,33.9,33.87,33.87,15100.0,22.0556,22.0621,22.0426,22.0426,15100.0
2013-08-12 10:40:00,33.88,33.93,33.87,33.9,16100.0,22.0491,22.0817,22.0426,22.0621,16100.0
2013-08-12 10:45:00,33.9,33.93,33.89,33.91,18900.0,22.0621,22.0817,22.0556,22.0687,18900.0
2013-08-12 10:50:00,33.92,33.93,33.89,33.92,19300.0,22.0752,22.0817,22.0556,22.0752,19300.0
2013-08-12 10:55:00,33.91,33.94,33.91,33.91,16700.0,22.0687,22.0882,22.0687,22.0687,16700.0
2013-08-12 11:00:00,33.91,33.94,33.91,33.93,15100.0,22.0687,22.0882,22.0687,22.0817,15100.0
2013-08-12 11:05:00,33.92,33.92,33.88,33.88,14300.0,22.0752,22.0752,22.0491,22.0491,14300.0
2013-08-12 11:10:00,33.89,33.91,33.88,33.9,17200.0,22.0556,22.0687,22.0491,22.0621,17200.0
2013-08-12 11:15:00,33.9,33.93,33.89,33.91,13000.0,22.0621,22.0817,22.0556,22.0687,13000.0
2013-08-12 11:20:00,33.92,33.93,33.89,33.89,15700.0,22.0752,22.0817,22.0556,22.0556,15700.0
2013-08-12 11:25:00,33.9,33.92,33.88,33.9,13700.0,22.0621,22.0752,22.0491,22.0621,13700.0
2013-08-12 11:30:00,33.91,33.92,33.88,33.88,9400.0,22.0687,22.0752,22.0491,22.0491,9400.0
2013-08-12 11:35:00,33.89,33.9,33.88,33.89,15500.0,22.0556,22.0621,22.0491,22.0556,15500.0
2013-08-12 11:40:00,33.9,33.93,33.88,33.93,30100.0,22.0621,22.0817,22.0491,22.0817,30100.0
2013-08-12 11:45:00,33.93,33.94,33.88,33.89,29500.0,22.0817,22.0882,22.0491,22.0556,29500.0
2013-08-12 11:50:00,33.88,33.88,33.85,33.88,15300.0,22.0491,22.0491,22.0296,22.0491,15300.0
2013-08-12 11:55:00,33.88,33.92,33.88,33.92,15100.0,22.0491,22.0752,22.0491,22.0752,15100.0
2013-08-12 12:00:00,33.93,33.94,33.89,33.9,12500.0,22.0817,22.0882,22.0556,22.0621,12500.0
2013-08-12 12:05:00,33.9,33.93,33.9,33.93,14900.0,22.0621,22.0817,22.0621,22.0817,14900.0
2013-08-12 12:10:00,33.92,33.96,33.91,33.93,22600.0,22.0752,22.1012,22.0687,22.0817,22600.0
2013-08-12 12:15:00,33.92,33.95,33.92,33.95,14700.0,22.0752,22.0947,22.0752,22.0947,14700.0
2013-08-12 12:20:00,33.95,33.95,33.93,33.95,8100.0,22.0947,22.0947,22.0817,22.0947,8100.0
2013-08-12 12:25:00,33.95,33.95,33.92,33.92,14600.0,22.0947,22.0947,22.0752,22.0752,14600.0
2013-08-12 12:30:00,33.91,33.93,33.89,33.93,14000.0,22.0687,22.0817,22.0556,22.0817,14000.0
2013-08-12 12:35:00,33.92,33.93,33.89,33.9,15100.0,22.0752,22.0817,22.0556,22.0621,15100.0
2013-08-12 12:40:00,33.89,33.92,33.87,33.9,22100.0,22.0556,22.0752,22.0426,22.0621,22100.0
2013-08-12 12:45:00,33.9,33.92,33.9,33.91,12000.0,22.0621,22.0752,22.0621,22.0687,12000.0
2013-08-12 12:50:00,33.92,33.97,33.91,33.97,22600.0,22.0752,22.1077,22.0687,22.1077,22600.0
2013-08-12 12:55:00,33.96,33.98,33.95,33.97,7600.0,22.1012,22.1142,22.0947,22.1077,7600.0
2013-08-12 13:00:00,33.97,34.0,33.95,33.96,17100.0,22.1077,22.1272,22.0947,22.1012,17100.0
2013-08-12 13:05:00,33.95,33.96,33.91,33.93,15600.0,22.0947,22.1012,22.0687,22.0817,15600.0
2013-08-12 13:10:00,33.92,33.94,33.9,33.93,18500.0,22.0752,22.0882,22.0621,22.0817,18500.0
2013-08-12 13:15:00,33.92,33.94,33.91,33.93,21800.0,22.0752,22.0882,22.0687,22.0817,21800.0
2013-08-12 13:20:00,33.92,33.95,33.91,33.93,17000.0,22.0752,22.0947,22.0687,22.0817,17000.0
2013-08-12 13:25:00,33.92,33.94,33.9,33.91,14700.0,22.0752,22.0882,22.0621,22.0687,14700.0
2013-08-12 13:30:00,33.91,33.92,33.89,33.9,20700.0,22.0687,22.0752,22.0556,22.0621,20700.0
2013-08-12 13:35:00,33.91,33.91,33.87,33.89,16600.0,22.0687,22.0687,22.0426,22.0556,16600.0
2013-08-12 13:40:00,33.89,33.89,33.86,33.86,16300.0,22.0556,22.0556,22.0361,22.0361,16300.0
2013-08-12 13:45:00,33.86,33.87,33.84,33.84,16900.0,22.0361,22.0426,22.0231,22.0231,16900.0
2013-08-12 13:50:00,33.85,33.85,33.8,33.82,28700.0,22.0296,22.0296,21.9971,22.0101,28700.0
2013-08-12 13:55:00,33.82,33.85,33.82,33.85,14900.0,22.0101,22.0296,22.0101,22.0296,14900.0
2013-08-12 14:00:00,33.85,33.87,33.85,33.86,23300.0,22.0296,22.0426,22.0296,22.0361,23300.0
2013-08-12 14:05:00,33.86,33.87,33.83,33.86,19100.0,22.0361,22.0426,22.0166,22.0361,19100.0
2013-08-12 14:10:00,33.87,33.87,33.83,33.85,14400.0,22.0426,22.0426,22.0166,22.0296,14400.0
2013-08-12 14:15:00,33.85,33.87,33.84,33.87,17600.0,22.0296,22.0426,22.0231,22.0426,17600.0
2013-08-12 14:20:00,33.87,33.87,33.85,33.86,19900.0,22.0426,22.0426,22.0296,22.0361,19900.0
2013-08-12 14:25:00,33.86,33.88,33.84,33.86,36800.0,22.0361,22.0491,22.0231,22.0361,36800.0
2013-08-12 14:30:00,33.86,33.87,33.82,33.86,31700.0,22.0361,22.0426,22.0101,22.0361,31700.0
2013-08-12 14:35:00,33.86,33.86,33.81,33.81,26400.0,22.0361,22.0361,22.0036,22.0036,26400.0
2013-08-12 14:40:00,33.81,33.84,33.81,33.83,29800.0,22.0036,22.0231,22.0036,22.0166,29800.0
2013-08-12 14:45:00,33.83,33.84,33.82,33.84,14400.0,22.0166,22.0231,22.0101,22.0231,14400.0
2013-08-12 14:50:00,33.85,33.85,33.83,33.85,15400.0,22.0296,22.0296,22.0166,22.0296,15400.0
2013-08-12 14:55:00,33.85,33.86,33.82,33.84,42400.0,22.0296,22.0361,22.0101,22.0231,42400.0
2013-08-12 15:00:00,33.84,33.86,33.83,33.84,22700.0,22.0231,22.0361,22.0166,22.0231,22700.0
2013-08-12 15:05:00,33.84,33.87,33.83,33.87,22300.0,22.0231,22.0426,22.0166,22.0426,22300.0
2013-08-12 15:10:00,33.87,33.88,33.85,33.86,29900.0,22.0426,22.0491,22.0296,22.0361,29900.0
2013-08-12 15:15:00,33.86,33.87,33.84,33.84,17400.0,22.0361,22.0426,22.0231,22.0231,17400.0
2013-08-12 15:20:00,33.84,33.86,33.84,33.85,30400.0,22.0231,22.0361,22.0231,22.0296,30400.0
2013-08-12 15:25:00,33.85,33.87,33.84,33.87,26000.0,22.0296,22.0426,22.0231,22.0426,26000.0
2013-08-12 15:30:00,33.87,33.89,33.86,33.87,35800.0,22.0426,22.0556,22.0361,22.0426,35800.0
2013-08-12 15:35:00,33.87,33.89,33.85,33.89,19900.0,22.0426,22.0556,22.0296,22.0556,19900.0
2013-08-12 15:40:00,33.89,33.89,33.86,33.87,42800.0,22.0556,22.0556,22.0361,22.0426,42800.0
2013-08-12 15:45:00,33.88,33.9,33.85,33.88,56800.0,22.0491,22.0621,22.0296,22.0491,56800.0
2013-08-12 15:50:00,33.88,33.89,33.86,33.89,45800.0,22.0491,22.0556,22.0361,22.0556,45800.0
2013-08-12 15:55:00,33.89,33.91,33.88,33.89,117500.0,22.0556,22.0687,22.0491,22.0556,117500.0
2013-08-13 09:30:00,33.91,33.93,33.8,33.84,24700.0,22.0687,22.0817,21.9971,22.0231,24700.0
2013-08-13 09:35:00,33.88,33.9,33.77,33.82,13200.0,22.0491,22.0621,21.9775,22.0101,13200.0
2013-08-13 09:40:00,33.8,33.82,33.74,33.79,11500.0,21.9971,22.0101,21.958,21.9906,11500.0
2013-08-13 09:45:00,33.79,33.83,33.76,33.78,15000.0,21.9906,22.0166,21.971,21.984,15000.0
2013-08-13 09:50:00,33.78,33.78,33.71,33.72,10900.0,21.984,21.984,21.9385,21.945,10900.0
2013-08-13 09:55:00,33.74,33.78,33.73,33.76,9800.0,21.958,21.984,21.9515,21.971,9800.0
2013-08-13 10:00:00,33.77,33.8,33.71,33.71,23200.0,21.9775,21.9971,21.9385,21.9385,23200.0
2013-08-13 10:05:00,33.72,33.74,33.69,33.7,33100.0,21.945,21.958,21.9255,21.932,33100.0
2013-08-13 10:10:00,33.69,33.74,33.67,33.72,19200.0,21.9255,21.958,21.9125,21.945,19200.0
2013-08-13 10:15:00,33.74,33.75,33.71,33.72,16700.0,21.958,21.9645,21.9385,21.945,16700.0
2013-08-13 10:20:00,33.72,33.75,33.71,33.73,8600.0,21.945,21.9645,21.9385,21.9515,8600.0
2013-08-13 10:25:00,33.73,33.74,33.7,33.73,12000.0,21.9515,21.958,21.932,21.9515,12000.0
2013-08-13 10:30:00,33.72,33.72,33.64,33.69,39900.0,21.945,21.945,21.8929,21.9255,39900.0
2013-08-13 10:35:00,33.7,33.7,33.67,33.69,11500.0,21.932,21.932,21.9125,21.9255,11500.0
2013-08-13 10:40:00,33.7,33.71,33.67,33.7,11900.0,21.932,21.9385,21.9125,21.932,11900.0
2013-08-13 10:45:00,33.71,33.72,33.67,33.72,11300.0,21.9385,21.945,21.9125,21.945,11300.0
2013-08-13 10:50:00,33.73,33.73,33.65,33.65,15200.0,21.9515,21.9515,21.8994,21.8994,15200.0
2013-08-13 10:55:00,33.66,33.67,33.64,33.66,11400.0,21.906,21.9125,21.8929,21.906,11400.0
2013-08-13 11:00:00,33.66,33.68,33.64,33.66,10200.0,21.906,21.919,21.8929,21.906,10200.0
2013-08-13 11:05:00,33.66,33.66,33.64,33.66,24800.0,21.906,21.906,21.8929,21.906,24800.0
2013-08-13 11:10:00,33.66,33.66,33.64,33.64,18500.0,21.906,21.906,21.8929,21.8929,18500.0
2013-08-13 11:15:00,33.63,33.65,33.62,33.64,14600.0,21.8864,21.8994,21.8799,21.8929,14600.0
2013-08-13 11:20:00,33.65,33.67,33.65,33.67,5600.0,21.8994,21.9125,21.8994,21.9125,5600.0
2013-08-13 11:25:00,33.66,33.68,33.65,33.68,7600.0,21.906,21.919,21.8994,21.919,7600.0
2013-08-13 11:30:00,33.68,33.7,33.67,33.7,23100.0,21.919,21.932,21.9125,21.932,23100.0
2013-08-13 11:35:00,33.7,33.7,33.65,33.65,13600.0,21.932,21.932,21.8994,21.8994,13600.0
2013-08-13 11:40:00,33.64,33.66,33.62,33.63,14500.0,21.8929,21.906,21.8799,21.8864,14500.0
2013-08-13 11:45:00,33.63,33.65,33.63,33.64,11300.0,21.8864,21.8994,21.8864,21.8929,11300.0
2013-08-13 11:50:00,33.64,33.65,33.6,33.61,59900.0,21.8929,21.8994,21.8669,21.8734,59900.0
2013-08-13 11:55:00,33.61,33.61,33.59,33.59,12200.0,21.8734,21.8734,21.8604,21.8604,12200.0
2013-08-13 12:00:00,33.59,33.6,33.55,33.55,25600.0,21.8604,21.8669,21.8344,21.8344,25600.0
2013-08-13 12:05:00,33.56,33.58,33.54,33.57,9800.0,21.8409,21.8539,21.8279,21.8474,9800.0
2013-08-13 12:10:00,33.57,33.61,33.57,33.61,9300.0,21.8474,21.8734,21.8474,21.8734,9300.0
2013-08-13 12:15:00,33.61,33.61,33.57,33.6,23300.0,21.8734,21.8734,21.8474,21.8669,23300.0
2013-08-13 12:20:00,33.6,33.61,33.59,33.59,22600.0,21.8669,21.8734,21.8604,21.8604,22600.0
2013-08-13 12:25:00,33.59,33.62,33.58,33.62,24000.0,21.8604,21.8799,21.8539,21.8799,24000.0
2013-08-13 12:30:00,33.62,33.64,33.61,33.63,17700.0,21.8799,21.8929,21.8734,21.8864,17700.0
2013-08-13 12:35:00,33.62,33.63,33.61,33.62,10100.0,21.8799,21.8864,21.8734,21.8799,10100.0
2013-08-13 12:40:00,33.61,33.66,33.61,33.62,42200.0,21.8734,21.906,21.8734,21.8799,42200.0
2013-08-13 12:45:00,33.62,33.67,33.62,33.65,34900.0,21.8799,21.9125,21.8799,21.8994,34900.0
2013-08-13 12:50:00,33.65,33.67,33.64,33.66,9600.0,21.8994,21.9125,21.8929,21.906,9600.0
2013-08-13 12:55:00,33.66,33.68,33.64,33.64,18900.0,21.906,21.919,21.8929,21.8929,18900.0
2013-08-13 13:00:00,33.64,33.67,33.64,33.66,18200.0,21.8929,21.9125,21.8929,21.906,18200.0
2013-08-13 13:05:00,33.67,33.68,33.66,33.67,12900.0,21.9125,21.919,21.906,21.9125,12900.0
2013-08-13 13:10:00,33.67,33.68,33.66,33.67,19000.0,21.9125,21.919,21.906,21.9125,19000.0
2013-08-13 13:15:00,33.67,33.68,33.66,33.67,23000.0,21.9125,21.919,21.906,21.9125,23000.0
2013-08-13 13:20:00,33.67,33.69,33.67,33.69,13800.0,21.9125,21.9255,21.9125,21.9255,13800.0
2013-08-13 13:25:00,33.69,33.71,33.68,33.69,13000.0,21.9255,21.9385,21.919,21.9255,13000.0
2013-08-13 13:30:00,33.69,33.7,33.65,33.65,8300.0,21.9255,21.932,21.8994,21.8994,8300.0
2013-08-13 13:35:00,33.65,33.65,33.62,33.62,12200.0,21.8994,21.8994,21.8799,21.8799,12200.0
2013-08-13 13:40:00,33.62,33.64,33.6,33.64,15100.0,21.8799,21.8929,21.8669,21.8929,15100.0
2013-08-13 13:45:00,33.63,33.65,33.63,33.64,12800.0,21.8864,21.8994,21.8864,21.8929,12800.0
2013-08-13 13:50:00,33.64,33.66,33.62,33.63,12300.0,21.8929,21.906,21.8799,21.8864,12300.0
2013-08-13 13:55:00,33.62,33.63,33.6,33.6,26800.0,21.8799,21.8864,21.8669,21.8669,26800.0
2013-08-13 14:00:00,33.61,33.63,33.6,33.6,32800.0,21.8734,21.8864,21.8669,21.8669,32800.0
2013-08-13 14:05:00,33.62,33.64,33.6,33.61,40400.0,21.8799,21.8929,21.8669,21.8734,40400.0
2013-08-13 14:10:00,33.61,33.61,33.55,33.55,16300.0,21.8734,21.8734,21.8344,21.8344,16300.0
2013-08-13 14:15:00,33.54,33.57,33.52,33.55,66800.0,21.8279,21.8474,21.8148,21.8344,66800.0
2013-08-13 14:20:00,33.56,33.57,33.53,33.54,54600.0,21.8409,21.8474,21.8213,21.8279,54600.0
2013-08-13 14:25:00,33.55,33.59,33.55,33.58,24400.0,21.8344,21.8604,21.8344,21.8539,24400.0
2013-08-13 14:30:00,33.57,33.57,33.5,33.52,58200.0,21.8474,21.8474,21.8018,21.8148,58200.0
2013-08-13 14:35:00,33.52,33.52,33.46,33.48,50500.0,21.8148,21.8148,21.7758,21.7888,50500.0
2013-08-13 14:40:00,33.48,33.51,33.47,33.49,32100.0,21.7888,21.8083,21.7823,21.7953,32100.0
2013-08-13 14:45:00,33.48,33.51,33.47,33.5,41000.0,21.7888,21.8083,21.7823,21.8018,41000.0
2013-08-13 14:50:00,33.49,33.51,33.46,33.51,40500.0,21.7953,21.8083,21.7758,21.8083,40500.0
2013-08-13 14:55:00,33.51,33.54,33.5,33.54,13400.0,21.8083,21.8279,21.8018,21.8279,13400.0
2013-08-13 15:00:00,33.54,33.55,33.53,33.53,16600.0,21.8279,21.8344,21.8213,21.8213,16600.0
2013-08-13 15:05:00,33.54,33.54,33.49,33.52,14700.0,21.8279,21.8279,21.7953,21.8148,14700.0
2013-08-13 15:10:00,33.53,33.54,33.51,33.51,15400.0,21.8213,21.8279,21.8083,21.8083,15400.0
2013-08-13 15:15:00,33.52,33.53,33.51,33.53,16300.0,21.8148,21.8213,21.8083,21.8213,16300.0
2013-08-13 15:20:00,33.53,33.56,33.52,33.52,29100.0,21.8213,21.8409,21.8148,21.8148,29100.0
2013-08-13 15:25:00,33.53,33.55,33.53,33.55,15100.0,21.8213,21.8344,21.8213,21.8344,15100.0
2013-08-13 15:30:00,33.53,33.54,33.52,33.54,9600.0,21.8213,21.8279,21.8148,21.8279,9600.0
2013-08-13 15:35:00,33.54,33.54,33.51,33.51,32900.0,21.8279,21.8279,21.8083,21.8083,32900.0
2013-08-13 15:40:00,33.51,33.52,33.48,33.49,37700.0,21.8083,21.8148,21.7888,21.7953,37700.0
2013-08-13 15:45:00,33.5,33.54,33.5,33.54,34500.0,21.8018,21.8279,21.8018,21.8279,34500.0
2013-08-13 15:50:00,33.54,33.55,33.51,33.52,68000.0,21.8279,21.8344,21.8083,21.8148,68000.0
2013-08-13 15:55:00,33.53,33.54,33.45,33.49,215100.0,21.8213,21.8279,21.7693,21.7953,215100.0
2013-08-14 09:30:00,33.41,33.44,33.31,33.32,27800.0,21.7433,21.7628,21.6782,21.6847,27800.0
2013-08-14 09:35:00,33.3,33.39,33.25,33.36,14300.0,21.6717,21.7302,21.6391,21.7107,14300.0
2013-08-14 09:40:00,33.39,33.41,33.23,33.31,13000.0,21.7302,21.7433,21.6261,21.6782,13000.0
2013-08-14 09:45:00,33.31,33.31,33.23,33.23,20700.0,21.6782,21.6782,21.6261,21.6261,20700.0
2013-08-14 09:50:00,33.23,33.3,33.19,33.23,41400.0,21.6261,21.6717,21.6001,21.6261,41400.0
2013-08-14 09:55:00,33.22,33.31,33.22,33.31,22900.0,21.6196,21.6782,21.6196,21.6782,22900.0
2013-08-14 10:00:00,33.32,33.35,33.25,33.26,44600.0,21.6847,21.7042,21.6391,21.6456,44600.0
2013-08-14 10:05:00,33.25,33.26,33.17,33.19,20600.0,21.6391,21.6456,21.5871,21.6001,20600.0
2013-08-14 10:10:00,33.19,33.22,33.16,33.18,14900.0,21.6001,21.6196,21.5806,21.5936,14900.0
2013-08-14 10:15:00,33.18,33.18,33.16,33.17,15400.0,21.5936,21.5936,21.5806,21.5871,15400.0
2013-08-14 10:20:00,33.16,33.19,33.15,33.19,13000.0,21.5806,21.6001,21.574,21.6001,13000.0
2013-08-14 10:25:00,33.19,33.2,33.16,33.17,15900.0,21.6001,21.6066,21.5806,21.5871,15900.0
2013-08-14 10:30:00,33.17,33.2,33.16,33.16,17600.0,21.5871,21.6066,21.5806,21.5806,17600.0
2013-08-14 10:35:00,33.16,33.18,33.13,33.14,14000.0,21.5806,21.5936,21.561,21.5675,14000.0
2013-08-14 10:40:00,33.14,33.15,33.12,33.13,11000.0,21.5675,21.574,21.5545,21.561,11000.0
2013-08-14 10:45:00,33.14,33.14,33.12,33.12,17700.0,21.5675,21.5675,21.5545,21.5545,17700.0
2013-08-14 10:50:00,33.11,33.14,33.11,33.14,21700.0,21.548,21.5675,21.548,21.5675,21700.0
2013-08-14 10:55:00,33.14,33.16,33.14,33.15,15000.0,21.5675,21.5806,21.5675,21.574,15000.0
2013-08-14 11:00:00,33.16,33.17,33.15,33.16,8600.0,21.5806,21.5871,21.574,21.5806,8600.0
2013-08-14 11:05:00,33.16,33.16,33.12,33.13,19000.0,21.5806,21.5806,21.5545,21.561,19000.0
2013-08-14 11:10:00,33.14,33.14,33.1,33.11,12700.0,21.5675,21.5675,21.5415,21.548,12700.0
2013-08-14 11:15:00,33.11,33.19,33.11,33.17,14700.0,21.548,21.6001,21.548,21.5871,14700.0
2013-08-14 11:20:00,33.17,33.18,33.15,33.16,6500.0,21.5871,21.5936,21.574,21.5806,6500.0
2013-08-14 11:25:00,33.15,33.17,33.12,33.17,13800.0,21.574,21.5871,21.5545,21.5871,13800.0
2013-08-14 11:30:00,33.17,33.21,33.17,33.21,5600.0,21.5871,21.6131,21.5871,21.6131,5600.0
2013-08-14 11:35:00,33.2,33.2,33.15,33.16,20600.0,21.6066,21.6066,21.574,21.5806,20600.0
2013-08-14 11:40:00,33.16,33.17,33.15,33.15,6400.0,21.5806,21.5871,21.574,21.574,6400.0
2013-08-14 11:45:00,33.15,33.15,33.09,33.11,28100.0,21.574,21.574,21.535,21.548,28100.0
2013-08-14 11:50:00,33.1,33.11,33.07,33.07,25900.0,21.5415,21.548,21.522,21.522,25900.0
2013-08-14 11:55:00,33.07,33.07,33.02,33.05,23600.0,21.522,21.522,21.4894,21.509,23600.0
2013-08-14 12:00:00,33.04,33.06,33.03,33.05,8300.0,21.5025,21.5155,21.4959,21.509,8300.0
2013-08-14 12:05:00,33.04,33.07,33.04,33.07,14800.0,21.5025,21.522,21.5025,21.522,14800.0
2013-08-14 12:10:00,33.06,33.11,33.06,33.1,14100.0,21.5155,21.548,21.5155,21.5415,14100.0
2013-08-14 12:15:00,33.11,33.13,33.1,33.11,6000.0,21.548,21.561,21.5415,21.548,6000.0
2013-08-14 12:20:00,33.11,33.13,33.09,33.12,6000.0,21.548,21.561,21.535,21.5545,6000.0
2013-08-14 12:25:00,33.12,33.17,33.11,33.17,7700.0,21.5545,21.5871,21.548,21.5871,7700.0
2013-08-14 12:30:00,33.18,33.19,33.15,33.16,5300.0,21.5936,21.6001,21.574,21.5806,5300.0
2013-08-14 12:35:00,33.16,33.16,33.12,33.13,3900.0,21.5806,21.5806,21.5545,21.561,3900.0
2013-08-14 12:40:00,33.14,33.16,33.13,33.16,3300.0,21.5675,21.5806,21.561,21.5806,3300.0
2013-08-14 12:45:00,33.16,33.17,33.15,33.17,4500.0,21.5806,21.5871,21.574,21.5871,4500.0
2013-08-14 12:50:00,33.16,33.17,33.15,33.16,7000.0,21.5806,21.5871,21.574,21.5806,7000.0
2013-08-14 12:55:00,33.16,33.16,33.13,33.13,5400.0,21.5806,21.5806,21.561,21.561,5400.0
2013-08-14 13:00:00,33.12,33.16,33.12,33.16,3900.0,21.5545,21.5806,21.5545,21.5806,3900.0
2013-08-14 13:05:00,33.16,33.16,33.15,33.15,3400.0,21.5806,21.5806,21.574,21.574,3400.0
2013-08-14 13:10:00,33.15,33.16,33.13,33.14,8400.0,21.574,21.5806,21.561,21.5675,8400.0
2013-08-14 13:15:00,33.13,33.16,33.13,33.16,3700.0,21.561,21.5806,21.561,21.5806,3700.0
2013-08-14 13:20:00,33.17,33.18,33.15,33.18,10300.0,21.5871,21.5936,21.574,21.5936,10300.0
2013-08-14 13:25:00,33.18,33.18,33.16,33.16,5000.0,21.5936,21.5936,21.5806,21.5806,5000.0
2013-08-14 13:30:00,33.16,33.16,33.13,33.14,33700.0,21.5806,21.5806,21.561,21.5675,33700.0
2013-08-14 13:35:00,33.13,33.16,33.12,33.14,9000.0,21.561,21.5806,21.5545,21.5675,9000.0
2013-08-14 13:40:00,33.13,33.14,33.12,33.12,5200.0,21.561,21.5675,21.5545,21.5545,5200.0
2013-08-14 13:45:00,33.11,33.11,33.09,33.1,21100.0,21.548,21.548,21.535,21.5415,21100.0
2013-08-14 13:50:00,33.11,33.14,33.11,33.13,7000.0,21.548,21.5675,21.548,21.561,7000.0
2013-08-14 13:55:00,33.13,33.13,33.1,33.13,6500.0,21.561,21.561,21.5415,21.561,6500.0
2013-08-14 14:00:00,33.13,33.18,33.12,33.13,36700.0,21.561,21.5936,21.5545,21.561,36700.0
2013-08-14 14:05:00,33.13,33.17,33.13,33.17,4100.0,21.561,21.5871,21.561,21.5871,4100.0
2013-08-14 14:10:00,33.18,33.19,33.16,33.17,5300.0,21.5936,21.6001,21.5806,21.5871,5300.0
2013-08-14 14:15:00,33.16,33.16,33.09,33.09,15200.0,21.5806,21.5806,21.535,21.535,15200.0
2013-08-14 14:20:00,33.09,33.12,33.09,33.12,7200.0,21.535,21.5545,21.535,21.5545,7200.0
2013-08-14 14:25:00,33.12,33.14,33.12,33.13,5900.0,21.5545,21.5675,21.5545,21.561,5900.0
2013-08-14 14:30:00,33.13,33.15,33.13,33.14,6200.0,21.561,21.574,21.561,21.5675,6200.0
2013-08-14 14:35:00,33.13,33.16,33.1,33.16,8600.0,21.561,21.5806,21.5415,21.5806,8600.0
2013-08-14 14:40:00,33.15,33.16,33.13,33.14,8100.0,21.574,21.5806,21.561,21.5675,8100.0
2013-08-14 14:45:00,33.15,33.18,33.15,33.17,9100.0,21.574,21.5936,21.574,21.5871,9100.0
2013-08-14 14:50:00,33.16,33.2,33.16,33.18,12000.0,21.5806,21.6066,21.5806,21.5936,12000.0
2013-08-14 14:55:00,33.18,33.19,33.16,33.18,10300.0,21.5936,21.6001,21.5806,21.5936,10300.0
2013-08-14 15:00:00,33.19,33.19,33.16,33.17,13500.0,21.6001,21.6001,21.5806,21.5871,13500.0
2013-08-14 15:05:00,33.17,33.2,33.17,33.19,7400.0,21.5871,21.6066,21.5871,21.6001,7400.0
2013-08-14 15:10:00,33.19,33.23,33.18,33.21,10100.0,21.6001,21.6261,21.5936,21.6131,10100.0
2013-08-14 15:15:00,33.22,33.24,33.21,33.22,10700.0,21.6196,21.6326,21.6131,21.6196,10700.0
2013-08-14 15:20:00,33.21,33.25,33.21,33.23,11100.0,21.6131,21.6391,21.6131,21.6261,11100.0
2013-08-14 15:25:00,33.24,33.25,33.23,33.23,5700.0,21.6326,21.6391,21.6261,21.6261,5700.0
2013-08-14 15:30:00,33.24,33.24,33.2,33.2,14000.0,21.6326,21.6326,21.6066,21.6066,14000.0
2013-08-14 15:35:00,33.2,33.26,33.2,33.26,13100.0,21.6066,21.6456,21.6066,21.6456,13100.0
2013-08-14 15:40:00,33.26,33.3,33.26,33.29,22500.0,21.6456,21.6717,21.6456,21.6652,22500.0
2013-08-14 15:45:00,33.29,33.33,33.27,33.3,79600.0,21.6652,21.6912,21.6521,21.6717,79600.0
2013-08-14 15:50:00,33.3,33.32,33.29,33.32,43000.0,21.6717,21.6847,21.6652,21.6847,43000.0
2013-08-14 15:55:00,33.31,33.32,33.26,33.27,90400.0,21.6782,21.6847,21.6456,21.6521,90400.0
2013-08-15 09:30:00,33.06,33.13,33.01,33.1,40000.0,21.5155,21.561,21.4829,21.5415,40000.0
2013-08-15 09:35:00,33.08,33.09,33.0,33.01,24900.0,21.5285,21.535,21.4764,21.4829,24900.0
2013-08-15 09:40:00,33.0,33.01,32.93,33.01,24800.0,21.4764,21.4829,21.4309,21.4829,24800.0
2013-08-15 09:45:00,32.99,33.0,32.92,32.92,29400.0,21.4699,21.4764,21.4244,21.4244,29400.0
2013-08-15 09:50:00,32.94,33.0,32.93,32.98,18800.0,21.4374,21.4764,21.4309,21.4634,18800.0
2013-08-15 09:55:00,32.99,33.07,32.98,33.06,46600.0,21.4699,21.522,21.4634,21.5155,46600.0
2013-08-15 10:00:00,33.06,33.11,33.0,33.0,32900.0,21.5155,21.548,21.4764,21.4764,32900.0
2013-08-15 10:05:00,33.01,33.02,32.96,32.97,28200.0,21.4829,21.4894,21.4504,21.4569,28200.0
2013-08-15 10:10:00,32.96,32.99,32.94,32.98,15400.0,21.4504,21.4699,21.4374,21.4634,15400.0
2013-08-15 10:15:00,32.97,33.03,32.97,33.03,11900.0,21.4569,21.4959,21.4569,21.4959,11900.0
2013-08-15 10:20:00,33.03,33.08,33.01,33.06,18100.0,21.4959,21.5285,21.4829,21.5155,18100.0
2013-08-15 10:25:00,33.06,33.1,33.05,33.06,15400.0,21.5155,21.5415,21.509,21.5155,15400.0
2013-08-15 10:30:00,33.05,33.06,33.02,33.02,20600.0,21.509,21.5155,21.4894,21.4894,20600.0
2013-08-15 10:35:00,33.02,33.03,32.97,32.97,17200.0,21.4894,21.4959,21.4569,21.4569,17200.0
2013-08-15 10:40:00,32.97,33.0,32.91,33.0,26300.0,21.4569,21.4764,21.4179,21.4764,26300.0
2013-08-15 10:45:00,33.0,33.0,32.95,32.95,9500.0,21.4764,21.4764,21.4439,21.4439,9500.0
2013-08-15 10:50:00,32.95,32.98,32.95,32.97,10200.0,21.4439,21.4634,21.4439,21.4569,10200.0
2013-08-15 10:55:00,32.98,32.98,32.94,32.97,10600.0,21.4634,21.4634,21.4374,21.4569,10600.0
2013-08-15 11:00:00,32.97,33.04,32.97,33.04,14700.0,21.4569,21.5025,21.4569,21.5025,14700.0
2013-08-15 11:05:00,33.04,33.04,32.98,33.0,18700.0,21.5025,21.5025,21.4634,21.4764,18700.0
2013-08-15 11:10:00,33.0,33.02,32.98,32.98,4800.0,21.4764,21.4894,21.4634,21.4634,4800.0
2013-08-15 11:15:00,32.98,33.03,32.98,33.02,14600.0,21.4634,21.4959,21.4634,21.4894,14600.0
2013-08-15 11:20:00,33.02,33.07,33.02,33.06,24200.0,21.4894,21.522,21.4894,21.5155,24200.0
2013-08-15 11:25:00,33.07,33.09,33.06,33.06,15400.0,21.522,21.535,21.5155,21.5155,15400.0
2013-08-15 11:30:00,33.06,33.08,33.05,33.06,18500.0,21.5155,21.5285,21.509,21.5155,18500.0
2013-08-15 11:35:00,33.05,33.09,33.05,33.09,17900.0,21.509,21.535,21.509,21.535,17900.0
2013-08-15 11:40:00,33.08,33.08,33.05,33.06,32400.0,21.5285,21.5285,21.509,21.5155,32400.0
2013-08-15 11:45:00,33.06,33.07,33.06,33.07,10700.0,21.5155,21.522,21.5155,21.522,10700.0
2013-08-15 11:50:00,33.07,33.09,33.05,33.06,18900.0,21.522,21.535,21.509,21.5155,18900.0
2013-08-15 11:55:00,33.06,33.08,33.04,33.04,23400.0,21.5155,21.5285,21.5025,21.5025,23400.0
2013-08-15 12:00:00,33.04,33.05,33.03,33.05,21900.0,21.5025,21.509,21.4959,21.509,21900.0
2013-08-15 12:05:00,33.06,33.06,33.03,33.06,17000.0,21.5155,21.5155,21.4959,21.5155,17000.0
2013-08-15 12:10:00,33.06,33.06,33.03,33.04,25200.0,21.5155,21.5155,21.4959,21.5025,25200.0
2013-08-15 12:15:00,33.04,33.04,33.01,33.03,19700.0,21.5025,21.5025,21.4829,21.4959,19700.0
2013-08-15 12:20:00,33.04,33.04,33.0,33.01,8300.0,21.5025,21.5025,21.4764,21.4829,8300.0
2013-08-15 12:25:00,33.0,33.04,32.99,33.02,15000.0,21.4764,21.5025,21.4699,21.4894,15000.0
2013-08-15 12:30:00,33.03,33.07,33.02,33.03,13500.0,21.4959,21.522,21.4894,21.4959,13500.0
2013-08-15 12:35:00,33.02,33.02,32.99,33.0,16200.0,21.4894,21.4894,21.4699,21.4764,16200.0
2013-08-15 12:40:00,32.99,33.0,32.98,32.98,4700.0,21.4699,21.4764,21.4634,21.4634,4700.0
2013-08-15 12:45:00,32.98,32.98,32.95,32.95,12300.0,21.4634,21.4634,21.4439,21.4439,12300.0
2013-08-15 12:50:00,32.96,32.98,32.95,32.98,11900.0,21.4504,21.4634,21.4439,21.4634,11900.0
2013-08-15 12:55:00,32.98,32.98,32.96,32.96,10600.0,21.4634,21.4634,21.4504,21.4504,10600.0
2013-08-15 13:00:00,32.96,32.98,32.95,32.95,13800.0,21.4504,21.4634,21.4439,21.4439,13800.0
2013-08-15 13:05:00,32.95,32.95,32.93,32.94,13100.0,21.4439,21.4439,21.4309,21.4374,13100.0
2013-08-15 13:10:00,32.94,32.95,32.9,32.92,19900.0,21.4374,21.4439,21.4113,21.4244,19900.0
2013-08-15 13:15:00,32.92,32.96,32.91,32.95,14500.0,21.4244,21.4504,21.4179,21.4439,14500.0
2013-08-15 13:20:00,32.95,32.95,32.89,32.89,11700.0,21.4439,21.4439,21.4048,21.4048,11700.0
2013-08-15 13:25:00,32.9,32.92,32.88,32.89,14700.0,21.4113,21.4244,21.3983,21.4048,14700.0
2013-08-15 13:30:00,32.89,32.92,32.89,32.91,7200.0,21.4048,21.4244,21.4048,21.4179,7200.0
2013-08-15 13:35:00,32.92,32.94,32.91,32.93,10900.0,21.4244,21.4374,21.4179,21.4309,10900.0
2013-08-15 13:40:00,32.93,32.94,32.92,32.92,18200.0,21.4309,21.4374,21.4244,21.4244,18200.0
2013-08-15 13:45:00,32.93,32.94,32.91,32.92,11600.0,21.4309,21.4374,21.4179,21.4244,11600.0
2013-08-15 13:50:00,32.92,32.92,32.87,32.87,10300.0,21.4244,21.4244,21.3918,21.3918,10300.0
2013-08-15 13:55:00,32.87,32.88,32.85,32.87,21900.0,21.3918,21.3983,21.3788,21.3918,21900.0
2013-08-15 14:00:00,32.88,32.88,32.84,32.86,19800.0,21.3983,21.3983,21.3723,21.3853,19800.0
2013-08-15 14:05:00,32.86,32.87,32.83,32.85,11300.0,21.3853,21.3918,21.3658,21.3788,11300.0
2013-08-15 14:10:00,32.85,32.85,32.8,32.81,14500.0,21.3788,21.3788,21.3463,21.3528,14500.0
2013-08-15 14:15:00,32.82,32.84,32.8,32.83,11600.0,21.3593,21.3723,21.3463,21.3658,11600.0
2013-08-15 14:20:00,32.83,32.87,32.82,32.85,9700.0,21.3658,21.3918,21.3593,21.3788,9700.0
2013-08-15 14:25:00,32.85,32.89,32.84,32.89,17800.0,21.3788,21.4048,21.3723,21.4048,17800.0
2013-08-15 14:30:00,32.89,32.91,32.89,32.91,30000.0,21.4048,21.4179,21.4048,21.4179,30000.0
2013-08-15 14:35:00,32.91,32.92,32.9,32.91,16000.0,21.4179,21.4244,21.4113,21.4179,16000.0
2013-08-15 14:40:00,32.91,32.91,32.89,32.9,8000.0,21.4179,21.4179,21.4048,21.4113,8000.0
2013-08-15 14:45:00,32.9,32.91,32.87,32.87,13400.0,21.4113,21.4179,21.3918,21.3918,13400.0
2013-08-15 14:50:00,32.87,32.9,32.87,32.88,26500.0,21.3918,21.4113,21.3918,21.3983,26500.0
2013-08-15 14:55:00,32.89,32.9,32.87,32.89,10000.0,21.4048,21.4113,21.3918,21.4048,10000.0
2013-08-15 15:00:00,32.89,32.9,32.89,32.89,13600.0,21.4048,21.4113,21.4048,21.4048,13600.0
2013-08-15 15:05:00,32.9,32.9,32.88,32.89,13700.0,21.4113,21.4113,21.3983,21.4048,13700.0
2013-08-15 15:10:00,32.88,32.89,32.86,32.88,19300.0,21.3983,21.4048,21.3853,21.3983,19300.0
2013-08-15 15:15:00,32.88,32.88,32.85,32.86,11500.0,21.3983,21.3983,21.3788,21.3853,11500.0
2013-08-15 15:20:00,32.87,32.87,32.84,32.86,18000.0,21.3918,21.3918,21.3723,21.3853,18000.0
2013-08-15 15:25:00,32.87,32.89,32.87,32.88,11800.0,21.3918,21.4048,21.3918,21.3983,11800.0
2013-08-15 15:30:00,32.88,32.91,32.88,32.91,15500.0,21.3983,21.4179,21.3983,21.4179,15500.0
2013-08-15 15:35:00,32.9,32.93,32.9,32.92,34900.0,21.4113,21.4309,21.4113,21.4244,34900.0
2013-08-15 15:40:00,32.93,32.95,32.92,32.95,30300.0,21.4309,21.4439,21.4244,21.4439,30300.0
2013-08-15 15:45:00,32.95,32.99,32.95,32.97,57900.0,21.4439,21.4699,21.4439,21.4569,57900.0
2013-08-15 15:50:00,32.96,32.97,32.94,32.94,56400.0,21.4504,21.4569,21.4374,21.4374,56400.0
2013-08-15 15:55:00,32.94,32.95,32.9,32.9,98200.0,21.4374,21.4439,21.4113,21.4113,98200.0
2013-08-16 09:30:00,32.81,32.95,32.81,32.92,216300.0,21.3528,21.4439,21.3528,21.4244,216300.0
2013-08-16 09:35:00,32.88,32.97,32.86,32.86,11900.0,21.3983,21.4569,21.3853,21.3853,11900.0
2013-08-16 09:40:00,32.86,32.86,32.74,32.74,28300.0,21.3853,21.3853,21.3072,21.3072,28300.0
2013-08-16 09:45:00,32.74,32.84,32.72,32.78,13800.0,21.3072,21.3723,21.2942,21.3332,13800.0
2013-08-16 09:50:00,32.78,32.79,32.7,32.7,27200.0,21.3332,21.3398,21.2812,21.2812,27200.0
2013-08-16 09:55:00,32.69,32.74,32.66,32.74,16900.0,21.2747,21.3072,21.2552,21.3072,16900.0
2013-08-16 10:00:00,32.72,32.79,32.72,32.77,23300.0,21.2942,21.3398,21.2942,21.3267,23300.0
2013-08-16 10:05:00,32.79,32.8,32.75,32.79,33600.0,21.3398,21.3463,21.3137,21.3398,33600.0
2013-08-16 10:10:00,32.79,32.79,32.71,32.72,29500.0,21.3398,21.3398,21.2877,21.2942,29500.0
2013-08-16 10:15:00,32.72,32.73,32.69,32.7,27600.0,21.2942,21.3007,21.2747,21.2812,27600.0
2013-08-16 10:20:00,32.68,32.69,32.64,32.69,14500.0,21.2682,21.2747,21.2421,21.2747,14500.0
2013-08-16 10:25:00,32.69,32.69,32.64,32.66,23300.0,21.2747,21.2747,21.2421,21.2552,23300.0
2013-08-16 10:30:00,32.65,32.68,32.65,32.68,26700.0,21.2486,21.2682,21.2486,21.2682,26700.0
2013-08-16 10:35:00,32.68,32.7,32.64,32.64,9700.0,21.2682,21.2812,21.2421,21.2421,9700.0
2013-08-16 10:40:00,32.64,32.65,32.62,32.64,12300.0,21.2421,21.2486,21.2291,21.2421,12300.0
2013-08-16 10:45:00,32.63,32.68,32.6,32.67,19200.0,21.2356,21.2682,21.2161,21.2617,19200.0
2013-08-16 10:50:00,32.67,32.71,32.67,32.7,15300.0,21.2617,21.2877,21.2617,21.2812,15300.0
2013-08-16 10:55:00,32.7,32.71,32.68,32.71,20500.0,21.2812,21.2877,21.2682,21.2877,20500.0
2013-08-16 11:00:00,32.7,32.71,32.69,32.7,23600.0,21.2812,21.2877,21.2747,21.2812,23600.0
2013-08-16 11:05:00,32.7,32.71,32.69,32.7,12600.0,21.2812,21.2877,21.2747,21.2812,12600.0
2013-08-16 11:10:00,32.69,32.72,32.69,32.71,24100.0,21.2747,21.2942,21.2747,21.2877,24100.0
2013-08-16 11:15:00,32.71,32.71,32.66,32.67,12600.0,21.2877,21.2877,21.2552,21.2617,12600.0
2013-08-16 11:20:00,32.66,32.67,32.63,32.63,13300.0,21.2552,21.2617,21.2356,21.2356,13300.0
2013-08-16 11:25:00,32.63,32.69,32.63,32.67,23000.0,21.2356,21.2747,21.2356,21.2617,23000.0
2013-08-16 11:30:00,32.68,32.71,32.67,32.69,12400.0,21.2682,21.2877,21.2617,21.2747,12400.0
2013-08-16 11:35:00,32.69,32.71,32.68,32.71,10400.0,21.2747,21.2877,21.2682,21.2877,10400.0
2013-08-16 11:40:00,32.71,32.74,32.71,32.73,15800.0,21.2877,21.3072,21.2877,21.3007,15800.0
2013-08-16 11:45:00,32.72,32.73,32.71,32.72,10200.0,21.2942,21.3007,21.2877,21.2942,10200.0
2013-08-16 11:50:00,32.73,32.73,32.71,32.73,7400.0,21.3007,21.3007,21.2877,21.3007,7400.0
2013-08-16 11:55:00,32.72,32.72,32.69,32.7,11100.0,21.2942,21.2942,21.2747,21.2812,11100.0
2013-08-16 12:00:00,32.69,32.7,32.68,32.7,14000.0,21.2747,21.2812,21.2682,21.2812,14000.0
2013-08-16 12:05:00,32.69,32.69,32.66,32.66,13200.0,21.2747,21.2747,21.2552,21.2552,13200.0
2013-08-16 12:10:00,32.65,32.66,32.63,32.65,22900.0,21.2486,21.2552,21.2356,21.2486,22900.0
2013-08-16 12:15:00,32.65,32.67,32.63,32.65,11500.0,21.2486,21.2617,21.2356,21.2486,11500.0
2013-08-16 12:20:00,32.65,32.65,32.59,32.6,6000.0,21.2486,21.2486,21.2096,21.2161,6000.0
2013-08-16 12:25:00,32.59,32.61,32.56,32.56,13700.0,21.2096,21.2226,21.1901,21.1901,13700.0
2013-08-16 12:30:00,32.56,32.59,32.56,32.58,8100.0,21.1901,21.2096,21.1901,21.2031,8100.0
2013-08-16 12:35:00,32.59,32.6,32.59,32.59,14700.0,21.2096,21.2161,21.2096,21.2096,14700.0
2013-08-16 12:40:00,32.59,32.6,32.57,32.6,7100.0,21.2096,21.2161,21.1966,21.2161,7100.0
2013-08-16 12:45:00,32.6,32.63,32.56,32.57,23400.0,21.2161,21.2356,21.1901,21.1966,23400.0
2013-08-16 12:50:00,32.57,32.58,32.57,32.58,7500.0,21.1966,21.2031,21.1966,21.2031,7500.0
2013-08-16 12:55:00,32.57,32.58,32.52,32.52,15400.0,21.1966,21.2031,21.164,21.164,15400.0
2013-08-16 13:00:00,32.53,32.53,32.49,32.51,29200.0,21.1705,21.1705,21.1445,21.1575,29200.0
2013-08-16 13:05:00,32.51,32.51,32.46,32.46,7600.0,21.1575,21.1575,21.125,21.125,7600.0
2013-08-16 13:10:00,32.45,32.45,32.43,32.44,8500.0,21.1185,21.1185,21.1055,21.112,8500.0
2013-08-16 13:15:00,32.44,32.46,32.43,32.45,11600.0,21.112,21.125,21.1055,21.1185,11600.0
2013-08-16 13:20:00,32.44,32.46,32.41,32.46,14800.0,21.112,21.125,21.0925,21.125,14800.0
2013-08-16 13:25:00,32.45,32.46,32.41,32.41,13300.0,21.1185,21.125,21.0925,21.0925,13300.0
2013-08-16 13:30:00,32.42,32.43,32.41,32.43,9500.0,21.099,21.1055,21.0925,21.1055,9500.0
2013-08-16 13:35:00,32.43,32.43,32.39,32.39,15500.0,21.1055,21.1055,21.0794,21.0794,15500.0
2013-08-16 13:40:00,32.4,32.41,32.34,32.34,26700.0,21.0859,21.0925,21.0469,21.0469,26700.0
2013-08-16 13:45:00,32.34,32.37,32.34,32.37,14600.0,21.0469,21.0664,21.0469,21.0664,14600.0
2013-08-16 13:50:00,32.37,32.43,32.37,32.43,7100.0,21.0664,21.1055,21.0664,21.1055,7100.0
2013-08-16 13:55:00,32.43,32.45,32.43,32.44,4700.0,21.1055,21.1185,21.1055,21.112,4700.0
2013-08-16 14:00:00,32.46,32.48,32.44,32.46,10000.0,21.125,21.138,21.112,21.125,10000.0
2013-08-16 14:05:00,32.46,32.48,32.46,32.48,8800.0,21.125,21.138,21.125,21.138,8800.0
2013-08-16 14:10:00,32.48,32.49,32.43,32.43,14000.0,21.138,21.1445,21.1055,21.1055,14000.0
2013-08-16 14:15:00,32.43,32.44,32.38,32.4,27400.0,21.1055,21.112,21.0729,21.0859,27400.0
2013-08-16 14:20:00,32.41,32.47,32.41,32.44,12600.0,21.0925,21.1315,21.0925,21.112,12600.0
2013-08-16 14:25:00,32.43,32.45,32.39,32.43,11700.0,21.1055,21.1185,21.0794,21.1055,11700.0
2013-08-16 14:30:00,32.43,32.45,32.42,32.42,18600.0,21.1055,21.1185,21.099,21.099,18600.0
2013-08-16 14:35:00,32.42,32.45,32.38,32.43,18200.0,21.099,21.1185,21.0729,21.1055,18200.0
2013-08-16 14:40:00,32.42,32.44,32.4,32.41,112800.0,21.099,21.112,21.0859,21.0925,112800.0
2013-08-16 14:45:00,32.41,32.5,32.41,32.47,17300.0,21.0925,21.151,21.0925,21.1315,17300.0
2013-08-16 14:50:00,32.48,32.51,32.47,32.51,16300.0,21.138,21.1575,21.1315,21.1575,16300.0
2013-08-16 14:55:00,32.5,32.53,32.48,32.53,21800.0,21.151,21.1705,21.138,21.1705,21800.0
2013-08-16 15:00:00,32.53,32.56,32.52,32.54,9100.0,21.1705,21.1901,21.164,21.1771,9100.0
2013-08-16 15:05:00,32.54,32.59,32.54,32.59,16800.0,21.1771,21.2096,21.1771,21.2096,16800.0
2013-08-16 15:10:00,32.6,32.61,32.57,32.6,14100.0,21.2161,21.2226,21.1966,21.2161,14100.0
2013-08-16 15:15:00,32.6,32.6,32.53,32.53,22900.0,21.2161,21.2161,21.1705,21.1705,22900.0
2013-08-16 15:20:00,32.53,32.6,32.53,32.59,15600.0,21.1705,21.2161,21.1705,21.2096,15600.0
2013-08-16 15:25:00,32.58,32.6,32.57,32.59,19200.0,21.2031,21.2161,21.1966,21.2096,19200.0
2013-08-16 15:30:00,32.59,32.62,32.57,32.62,10500.0,21.2096,21.2291,21.1966,21.2291,10500.0
2013-08-16 15:35:00,32.61,32.66,32.6,32.62,31700.0,21.2226,21.2552,21.2161,21.2291,31700.0
2013-08-16 15:40:00,32.63,32.63,32.57,32.57,20500.0,21.2356,21.2356,21.1966,21.1966,20500.0
2013-08-16 15:45:00,32.57,32.6,32.56,32.57,32700.0,21.1966,21.2161,21.1901,21.1966,32700.0
2013-08-16 15:50:00,32.57,32.58,32.56,32.56,39600.0,21.1966,21.2031,21.1901,21.1901,39600.0
2013-08-16 15:55:00,32.57,32.61,32.57,32.58,131300.0,21.1966,21.2226,21.1966,21.2031,131300.0
2013-08-19 09:30:00,32.57,32.67,32.48,32.52,31700.0,21.1966,21.2617,21.138,21.164,31700.0
2013-08-19 09:35:00,32.54,32.57,32.5,32.52,4000.0,21.1771,21.1966,21.151,21.164,4000.0
2013-08-19 09:40:00,32.51,32.68,32.51,32.65,8600.0,21.1575,21.2682,21.1575,21.2486,8600.0
2013-08-19 09:45:00,32.62,32.63,32.56,32.63,7600.0,21.2291,21.2356,21.1901,21.2356,7600.0
2013-08-19 09:50:00,32.61,32.66,32.55,32.65,14100.0,21.2226,21.2552,21.1836,21.2486,14100.0
2013-08-19 09:55:00,32.66,32.75,32.65,32.75,22600.0,21.2552,21.3137,21.2486,21.3137,22600.0
2013-08-19 10:00:00,32.75,32.75,32.6,32.6,24200.0,21.3137,21.3137,21.2161,21.2161,24200.0
2013-08-19 10:05:00,32.6,32.64,32.57,32.59,24100.0,21.2161,21.2421,21.1966,21.2096,24100.0
2013-08-19 10:10:00,32.59,32.65,32.58,32.65,13400.0,21.2096,21.2486,21.2031,21.2486,13400.0
2013-08-19 10:15:00,32.65,32.67,32.63,32.65,16200.0,21.2486,21.2617,21.2356,21.2486,16200.0
2013-08-19 10:20:00,32.64,32.69,32.64,32.66,27700.0,21.2421,21.2747,21.2421,21.2552,27700.0
2013-08-19 10:25:00,32.66,32.7,32.66,32.66,34300.0,21.2552,21.2812,21.2552,21.2552,34300.0
2013-08-19 10:30:00,32.65,32.66,32.61,32.63,16900.0,21.2486,21.2552,21.2226,21.2356,16900.0
2013-08-19 10:35:00,32.63,32.63,32.58,32.6,18900.0,21.2356,21.2356,21.2031,21.2161,18900.0
2013-08-19 10:40:00,32.61,32.63,32.61,32.63,7700.0,21.2226,21.2356,21.2226,21.2356,7700.0
2013-08-19 10:45:00,32.62,32.63,32.57,32.57,15800.0,21.2291,21.2356,21.1966,21.1966,15800.0
2013-08-19 10:50:00,32.57,32.58,32.55,32.56,13900.0,21.1966,21.2031,21.1836,21.1901,13900.0
2013-08-19 10:55:00,32.55,32.56,32.51,32.52,15300.0,21.1836,21.1901,21.1575,21.164,15300.0
2013-08-19 11:00:00,32.53,32.53,32.45,32.47,16300.0,21.1705,21.1705,21.1185,21.1315,16300.0
2013-08-19 11:05:00,32.47,32.51,32.47,32.49,15900.0,21.1315,21.1575,21.1315,21.1445,15900.0
2013-08-19 11:10:00,32.49,32.52,32.48,32.51,12200.0,21.1445,21.164,21.138,21.1575,12200.0
2013-08-19 11:15:00,32.5,32.51,32.46,32.46,8600.0,21.151,21.1575,21.125,21.125,8600.0
2013-08-19 11:20:00,32.45,32.47,32.44,32.46,17700.0,21.1185,21.1315,21.112,21.125,17700.0
2013-08-19 11:25:00,32.46,32.47,32.45,32.46,15200.0,21.125,21.1315,21.1185,21.125,15200.0
2013-08-19 11:30:00,32.46,32.49,32.44,32.48,23400.0,21.125,21.1445,21.112,21.138,23400.0
2013-08-19 11:35:00,32.49,32.51,32.44,32.44,31300.0,21.1445,21.1575,21.112,21.112,31300.0
2013-08-19 11:40:00,32.44,32.46,32.44,32.46,27200.0,21.112,21.125,21.112,21.125,27200.0
2013-08-19 11:45:00,32.46,32.48,32.44,32.44,9500.0,21.125,21.138,21.112,21.112,9500.0
2013-08-19 11:50:00,32.44,32.45,32.41,32.43,5400.0,21.112,21.1185,21.0925,21.1055,5400.0
2013-08-19 11:55:00,32.43,32.43,32.41,32.42,5700.0,21.1055,21.1055,21.0925,21.099,5700.0
2013-08-19 12:00:00,32.43,32.43,32.36,32.39,15800.0,21.1055,21.1055,21.0599,21.0794,15800.0
2013-08-19 12:05:00,32.38,32.41,32.37,32.4,20100.0,21.0729,21.0925,21.0664,21.0859,20100.0
2013-08-19 12:10:00,32.4,32.42,32.39,32.42,6600.0,21.0859,21.099,21.0794,21.099,6600.0
2013-08-19 12:15:00,32.42,32.43,32.4,32.4,4200.0,21.099,21.1055,21.0859,21.0859,4200.0
2013-08-19 12:20:00,32.41,32.43,32.39,32.4,6100.0,21.0925,21.1055,21.0794,21.0859,6100.0
2013-08-19 12:25:00,32.4,32.43,32.38,32.41,5400.0,21.0859,21.1055,21.0729,21.0925,5400.0
2013-08-19 12:30:00,32.42,32.44,32.41,32.43,5300.0,21.099,21.112,21.0925,21.1055,5300.0
2013-08-19 12:35:00,32.43,32.44,32.42,32.44,2700.0,21.1055,21.112,21.099,21.112,2700.0
2013-08-19 12:40:00,32.43,32.44,32.43,32.43,2800.0,21.1055,21.112,21.1055,21.1055,2800.0
2013-08-19 12:45:00,32.43,32.46,32.42,32.45,10800.0,21.1055,21.125,21.099,21.1185,10800.0
2013-08-19 12:50:00,32.45,32.45,32.45,32.45,5000.0,21.1185,21.1185,21.1185,21.1185,5000.0
2013-08-19 12:55:00,32.46,32.46,32.44,32.45,3500.0,21.125,21.125,21.112,21.1185,3500.0
2013-08-19 13:00:00,32.45,32.45,32.41,32.42,5500.0,21.1185,21.1185,21.0925,21.099,5500.0
2013-08-19 13:05:00,32.41,32.41,32.38,32.39,10100.0,21.0925,21.0925,21.0729,21.0794,10100.0
2013-08-19 13:10:00,32.4,32.41,32.39,32.4,27000.0,21.0859,21.0925,21.0794,21.0859,27000.0
2013-08-19 13:15:00,32.4,32.4,32.39,32.39,4200.0,21.0859,21.0859,21.0794,21.0794,4200.0
2013-08-19 13:20:00,32.39,32.39,32.34,32.34,12200.0,21.0794,21.0794,21.0469,21.0469,12200.0
2013-08-19 13:25:00,32.34,32.34,32.26,32.27,52800.0,21.0469,21.0469,20.9948,21.0013,52800.0
2013-08-19 13:30:00,32.26,32.27,32.22,32.23,37500.0,20.9948,21.0013,20.9688,20.9753,37500.0
2013-08-19 13:35:00,32.23,32.23,32.2,32.2,17300.0,20.9753,20.9753,20.9558,20.9558,17300.0
2013-08-19 13:40:00,32.2,32.21,32.18,32.2,26000.0,20.9558,20.9623,20.9428,20.9558,26000.0
2013-08-19 13:45:00,32.2,32.23,32.19,32.2,31000.0,20.9558,20.9753,20.9493,20.9558,31000.0
2013-08-19 13:50:00,32.2,32.23,32.2,32.22,66200.0,20.9558,20.9753,20.9558,20.9688,66200.0
2013-08-19 13:55:00,32.22,32.23,32.2,32.23,14100.0,20.9688,20.9753,20.9558,20.9753,14100.0
2013-08-19 14:00:00,32.23,32.24,32.21,32.21,18500.0,20.9753,20.9818,20.9623,20.9623,18500.0
2013-08-19 14:05:00,32.21,32.24,32.2,32.23,12700.0,20.9623,20.9818,20.9558,20.9753,12700.0
2013-08-19 14:10:00,32.24,32.27,32.24,32.27,7800.0,20.9818,21.0013,20.9818,21.0013,7800.0
2013-08-19 14:15:00,32.27,32.31,32.25,32.31,12800.0,21.0013,21.0274,20.9883,21.0274,12800.0
2013-08-19 14:20:00,32.32,32.32,32.27,32.27,13300.0,21.0339,21.0339,21.0013,21.0013,13300.0
2013-08-19 14:25:00,32.28,32.29,32.25,32.27,13000.0,21.0078,21.0144,20.9883,21.0013,13000.0
2013-08-19 14:30:00,32.26,32.27,32.21,32.22,27900.0,20.9948,21.0013,20.9623,20.9688,27900.0
2013-08-19 14:35:00,32.22,32.26,32.22,32.23,30300.0,20.9688,20.9948,20.9688,20.9753,30300.0
2013-08-19 14:40:00,32.23,32.27,32.23,32.26,21800.0,20.9753,21.0013,20.9753,20.9948,21800.0
2013-08-19 14:45:00,32.26,32.29,32.24,32.25,25600.0,20.9948,21.0144,20.9818,20.9883,25600.0
2013-08-19 14:50:00,32.25,32.26,32.22,32.23,20300.0,20.9883,20.9948,20.9688,20.9753,20300.0
2013-08-19 14:55:00,32.23,32.25,32.22,32.24,25400.0,20.9753,20.9883,20.9688,20.9818,25400.0
2013-08-19 15:00:00,32.25,32.25,32.21,32.23,20000.0,20.9883,20.9883,20.9623,20.9753,20000.0
2013-08-19 15:05:00,32.24,32.25,32.23,32.24,11400.0,20.9818,20.9883,20.9753,20.9818,11400.0
2013-08-19 15:10:00,32.23,32.24,32.22,32.23,22700.0,20.9753,20.9818,20.9688,20.9753,22700.0
2013-08-19 15:15:00,32.23,32.26,32.23,32.24,21700.0,20.9753,20.9948,20.9753,20.9818,21700.0
2013-08-19 15:20:00,32.24,32.26,32.24,32.26,8100.0,20.9818,20.9948,20.9818,20.9948,8100.0
2013-08-19 15:25:00,32.26,32.27,32.25,32.26,10200.0,20.9948,21.0013,20.9883,20.9948,10200.0
2013-08-19 15:30:00,32.26,32.28,32.26,32.28,15100.0,20.9948,21.0078,20.9948,21.0078,15100.0
2013-08-19 15:35:00,32.27,32.3,32.26,32.27,24600.0,21.0013,21.0209,20.9948,21.0013,24600.0
2013-08-19 15:40:00,32.27,32.29,32.25,32.29,29900.0,21.0013,21.0144,20.9883,21.0144,29900.0
2013-08-19 15:45:00,32.3,32.32,32.27,32.29,42800.0,21.0209,21.0339,21.0013,21.0144,42800.0
2013-08-19 15:50:00,32.29,32.29,32.26,32.26,50100.0,21.0144,21.0144,20.9948,20.9948,50100.0
2013-08-19 15:55:00,32.27,32.28,32.25,32.25,146300.0,21.0013,21.0078,20.9883,20.9883,146300.0
2013-08-20 09:30:00,32.29,32.32,32.25,32.29,37100.0,21.0144,21.0339,20.9883,21.0144,37100.0
2013-08-20 09:35:00,32.27,32.32,32.26,32.26,36600.0,21.0013,21.0339,20.9948,20.9948,36600.0
2013-08-20 09:40:00,32.27,32.29,32.23,32.23,27100.0,21.0013,21.0144,20.9753,20.9753,27100.0
2013-08-20 09:45:00,32.22,32.31,32.2,32.31,23600.0,20.9688,21.0274,20.9558,21.0274,23600.0
2013-08-20 09:50:00,32.29,32.31,32.25,32.31,20500.0,21.0144,21.0274,20.9883,21.0274,20500.0
2013-08-20 09:55:00,32.3,32.4,32.28,32.4,66200.0,21.0209,21.0859,21.0078,21.0859,66200.0
2013-08-20 10:00:00,32.39,32.48,32.38,32.48,40600.0,21.0794,21.138,21.0729,21.138,40600.0
2013-08-20 10:05:00,32.49,32.59,32.48,32.53,98100.0,21.1445,21.2096,21.138,21.1705,98100.0
2013-08-20 10:10:00,32.53,32.61,32.53,32.61,17700.0,21.1705,21.2226,21.1705,21.2226,17700.0
2013-08-20 10:15:00,32.61,32.61,32.56,32.56,8800.0,21.2226,21.2226,21.1901,21.1901,8800.0
2013-08-20 10:20:00,32.56,32.58,32.53,32.54,48100.0,21.1901,21.2031,21.1705,21.1771,48100.0
2013-08-20 10:25:00,32.54,32.66,32.54,32.65,32300.0,21.1771,21.2552,21.1771,21.2486,32300.0
2013-08-20 10:30:00,32.65,32.66,32.61,32.66,62800.0,21.2486,21.2552,21.2226,21.2552,62800.0
2013-08-20 10:35:00,32.67,32.8,32.65,32.77,32100.0,21.2617,21.3463,21.2486,21.3267,32100.0
2013-08-20 10:40:00,32.78,32.81,32.77,32.79,16400.0,21.3332,21.3528,21.3267,21.3398,16400.0
2013-08-20 10:45:00,32.78,32.78,32.69,32.72,13300.0,21.3332,21.3332,21.2747,21.2942,13300.0
2013-08-20 10:50:00,32.71,32.73,32.68,32.71,39300.0,21.2877,21.3007,21.2682,21.2877,39300.0
2013-08-20 10:55:00,32.71,32.72,32.68,32.69,23300.0,21.2877,21.2942,21.2682,21.2747,23300.0
2013-08-20 11:00:00,32.69,32.72,32.68,32.69,13600.0,21.2747,21.2942,21.2682,21.2747,13600.0
2013-08-20 11:05:00,32.69,32.7,32.68,32.7,36500.0,21.2747,21.2812,21.2682,21.2812,36500.0
2013-08-20 11:10:00,32.7,32.71,32.68,32.69,8800.0,21.2812,21.2877,21.2682,21.2747,8800.0
2013-08-20 11:15:00,32.68,32.71,32.68,32.7,21800.0,21.2682,21.2877,21.2682,21.2812,21800.0
2013-08-20 11:20:00,32.69,32.7,32.68,32.69,13300.0,21.2747,21.2812,21.2682,21.2747,13300.0
2013-08-20 11:25:00,32.69,32.69,32.62,32.62,6500.0,21.2747,21.2747,21.2291,21.2291,6500.0
2013-08-20 11:30:00,32.62,32.64,32.58,32.6,16300.0,21.2291,21.2421,21.2031,21.2161,16300.0
2013-08-20 11:35:00,32.59,32.6,32.53,32.56,27400.0,21.2096,21.2161,21.1705,21.1901,27400.0
2013-08-20 11:40:00,32.57,32.57,32.54,32.56,17100.0,21.1966,21.1966,21.1771,21.1901,17100.0
2013-08-20 11:45:00,32.55,32.58,32.55,32.58,25000.0,21.1836,21.2031,21.1836,21.2031,25000.0
2013-08-20 11:50:00,32.56,32.59,32.55,32.58,23900.0,21.1901,21.2096,21.1836,21.2031,23900.0
2013-08-20 11:55:00,32.57,32.58,32.55,32.55,21900.0,21.1966,21.2031,21.1836,21.1836,21900.0
2013-08-20 12:00:00,32.55,32.55,32.52,32.52,15300.0,21.1836,21.1836,21.164,21.164,15300.0
2013-08-20 12:05:00,32.52,32.57,32.52,32.57,37700.0,21.164,21.1966,21.164,21.1966,37700.0
2013-08-20 12:10:00,32.55,32.58,32.54,32.57,24100.0,21.1836,21.2031,21.1771,21.1966,24100.0
2013-08-20 12:15:00,32.57,32.61,32.57,32.59,13500.0,21.1966,21.2226,21.1966,21.2096,13500.0
2013-08-20 12:20:00,32.59,32.65,32.59,32.64,42000.0,21.2096,21.2486,21.2096,21.2421,42000.0
2013-08-20 12:25:00,32.64,32.65,32.64,32.65,5400.0,21.2421,21.2486,21.2421,21.2486,5400.0
2013-08-20 12:30:00,32.64,32.65,32.61,32.62,28100.0,21.2421,21.2486,21.2226,21.2291,28100.0
2013-08-20 12:35:00,32.62,32.65,32.62,32.64,21300.0,21.2291,21.2486,21.2291,21.2421,21300.0
2013-08-20 12:40:00,32.65,32.66,32.62,32.63,17400.0,21.2486,21.2552,21.2291,21.2356,17400.0
2013-08-20 12:45:00,32.63,32.64,32.62,32.63,18300.0,21.2356,21.2421,21.2291,21.2356,18300.0
2013-08-20 12:50:00,32.64,32.64,32.6,32.6,12400.0,21.2421,21.2421,21.2161,21.2161,12400.0
2013-08-20 12:55:00,32.6,32.61,32.6,32.6,8600.0,21.2161,21.2226,21.2161,21.2161,8600.0
2013-08-20 13:00:00,32.59,32.6,32.57,32.59,19300.0,21.2096,21.2161,21.1966,21.2096,19300.0
2013-08-20 13:05:00,32.58,32.59,32.58,32.58,7400.0,21.2031,21.2096,21.2031,21.2031,7400.0
2013-08-20 13:10:00,32.58,32.59,32.54,32.56,18500.0,21.2031,21.2096,21.1771,21.1901,18500.0
2013-08-20 13:15:00,32.56,32.57,32.54,32.54,9900.0,21.1901,21.1966,21.1771,21.1771,9900.0
2013-08-20 13:20:00,32.54,32.54,32.48,32.48,9900.0,21.1771,21.1771,21.138,21.138,9900.0
2013-08-20 13:25:00,32.48,32.49,32.45,32.48,25600.0,21.138,21.1445,21.1185,21.138,25600.0
2013-08-20 13:30:00,32.49,32.5,32.46,32.48,27000.0,21.1445,21.151,21.125,21.138,27000.0
2013-08-20 13:35:00,32.49,32.51,32.48,32.48,15900.0,21.1445,21.1575,21.138,21.138,15900.0
2013-08-20 13:40:00,32.49,32.51,32.47,32.47,8400.0,21.1445,21.1575,21.1315,21.1315,8400.0
2013-08-20 13:45:00,32.47,32.49,32.47,32.48,8900.0,21.1315,21.1445,21.1315,21.138,8900.0
2013-08-20 13:50:00,32.48,32.51,32.47,32.51,12300.0,21.138,21.1575,21.1315,21.1575,12300.0
2013-08-20 13:55:00,32.5,32.54,32.5,32.53,14100.0,21.151,21.1771,21.151,21.1705,14100.0
2013-08-20 14:00:00,32.52,32.54,32.52,32.52,7000.0,21.164,21.1771,21.164,21.164,7000.0
2013-08-20 14:05:00,32.52,32.55,32.52,32.54,8700.0,21.164,21.1836,21.164,21.1771,8700.0
2013-08-20 14:10:00,32.54,32.55,32.53,32.54,11700.0,21.1771,21.1836,21.1705,21.1771,11700.0
2013-08-20 14:15:00,32.54,32.55,32.51,32.51,22600.0,21.1771,21.1836,21.1575,21.1575,22600.0
2013-08-20 14:20:00,32.52,32.54,32.5,32.53,21900.0,21.164,21.1771,21.151,21.1705,21900.0
2013-08-20 14:25:00,32.54,32.57,32.54,32.57,6500.0,21.1771,21.1966,21.1771,21.1966,6500.0
2013-08-20 14:30:00,32.56,32.57,32.55,32.55,8500.0,21.1901,21.1966,21.1836,21.1836,8500.0
2013-08-20 14:35:00,32.54,32.55,32.52,32.53,9300.0,21.1771,21.1836,21.164,21.1705,9300.0
2013-08-20 14:40:00,32.52,32.54,32.51,32.51,7900.0,21.164,21.1771,21.1575,21.1575,7900.0
2013-08-20 14:45:00,32.51,32.52,32.5,32.51,14000.0,21.1575,21.164,21.151,21.1575,14000.0
2013-08-20 14:50:00,32.52,32.53,32.51,32.52,6500.0,21.164,21.1705,21.1575,21.164,6500.0
2013-08-20 14:55:00,32.52,32.52,32.49,32.5,11000.0,21.164,21.164,21.1445,21.151,11000.0
2013-08-20 15:00:00,32.5,32.51,32.49,32.5,11700.0,21.151,21.1575,21.1445,21.151,11700.0
2013-08-20 15:05:00,32.5,32.54,32.49,32.53,22000.0,21.151,21.1771,21.1445,21.1705,22000.0
2013-08-20 15:10:00,32.53,32.54,32.52,32.53,7000.0,21.1705,21.1771,21.164,21.1705,7000.0
2013-08-20 15:15:00,32.54,32.55,32.53,32.55,5400.0,21.1771,21.1836,21.1705,21.1836,5400.0
2013-08-20 15:20:00,32.54,32.55,32.54,32.54,10700.0,21.1771,21.1836,21.1771,21.1771,10700.0
2013-08-20 15:25:00,32.54,32.55,32.54,32.54,11400.0,21.1771,21.1836,21.1771,21.1771,11400.0
2013-08-20 15:30:00,32.54,32.55,32.52,32.53,21800.0,21.1771,21.1836,21.164,21.1705,21800.0
2013-08-20 15:35:00,32.53,32.55,32.52,32.54,13600.0,21.1705,21.1836,21.164,21.1771,13600.0
2013-08-20 15:40:00,32.54,32.56,32.52,32.52,26100.0,21.1771,21.1901,21.164,21.164,26100.0
2013-08-20 15:45:00,32.52,32.53,32.49,32.51,49300.0,21.164,21.1705,21.1445,21.1575,49300.0
2013-08-20 15:50:00,32.51,32.52,32.51,32.52,30000.0,21.1575,21.164,21.1575,21.164,30000.0
2013-08-20 15:55:00,32.52,32.58,32.5,32.54,205600.0,21.164,21.2031,21.151,21.1771,205600.0
2013-08-21 09:30:00,32.47,32.47,32.2,32.23,37800.0,21.1315,21.1315,20.9558,20.9753,37800.0
2013-08-21 09:35:00,32.24,32.32,32.18,32.29,8100.0,20.9818,21.0339,20.9428,21.0144,8100.0
2013-08-21 09:40:00,32.28,32.33,32.23,32.31,5900.0,21.0078,21.0404,20.9753,21.0274,5900.0
2013-08-21 09:45:00,32.29,32.33,32.26,32.26,4300.0,21.0144,21.0404,20.9948,20.9948,4300.0
2013-08-21 09:50:00,32.27,32.29,32.22,32.22,17200.0,21.0013,21.0144,20.9688,20.9688,17200.0
2013-08-21 09:55:00,32.23,32.27,32.2,32.26,15600.0,20.9753,21.0013,20.9558,20.9948,15600.0
2013-08-21 10:00:00,32.27,32.31,32.26,32.28,15400.0,21.0013,21.0274,20.9948,21.0078,15400.0
2013-08-21 10:05:00,32.27,32.32,32.25,32.28,22800.0,21.0013,21.0339,20.9883,21.0078,22800.0
2013-08-21 10:10:00,32.28,32.3,32.27,32.27,13200.0,21.0078,21.0209,21.0013,21.0013,13200.0
2013-08-21 10:15:00,32.28,32.28,32.24,32.28,30800.0,21.0078,21.0078,20.9818,21.0078,30800.0
2013-08-21 10:20:00,32.28,32.32,32.26,32.31,16100.0,21.0078,21.0339,20.9948,21.0274,16100.0
2013-08-21 10:25:00,32.31,32.31,32.27,32.27,13900.0,21.0274,21.0274,21.0013,21.0013,13900.0
2013-08-21 10:30:00,32.28,32.29,32.2,32.22,20400.0,21.0078,21.0144,20.9558,20.9688,20400.0
2013-08-21 10:35:00,32.22,32.22,32.17,32.17,14900.0,20.9688,20.9688,20.9363,20.9363,14900.0
2013-08-21 10:40:00,32.17,32.24,32.17,32.23,21100.0,20.9363,20.9818,20.9363,20.9753,21100.0
2013-08-21 10:45:00,32.22,32.25,32.22,32.22,16700.0,20.9688,20.9883,20.9688,20.9688,16700.0
2013-08-21 10:50:00,32.21,32.22,32.19,32.19,7600.0,20.9623,20.9688,20.9493,20.9493,7600.0
2013-08-21 10:55:00,32.18,32.19,32.15,32.16,18200.0,20.9428,20.9493,20.9232,20.9298,18200.0
2013-08-21 11:00:00,32.16,32.16,32.13,32.14,12100.0,20.9298,20.9298,20.9102,20.9167,12100.0
2013-08-21 11:05:00,32.13,32.13,32.1,32.1,9600.0,20.9102,20.9102,20.8907,20.8907,9600.0
2013-08-21 11:10:00,32.1,32.11,32.09,32.11,15100.0,20.8907,20.8972,20.8842,20.8972,15100.0
2013-08-21 11:15:00,32.11,32.14,32.1,32.13,24900.0,20.8972,20.9167,20.8907,20.9102,24900.0
2013-08-21 11:20:00,32.14,32.14,32.1,32.12,25300.0,20.9167,20.9167,20.8907,20.9037,25300.0
2013-08-21 11:25:00,32.12,32.13,32.09,32.11,46600.0,20.9037,20.9102,20.8842,20.8972,46600.0
2013-08-21 11:30:00,32.11,32.12,32.09,32.1,16400.0,20.8972,20.9037,20.8842,20.8907,16400.0
2013-08-21 11:35:00,32.1,32.12,32.1,32.12,16800.0,20.8907,20.9037,20.8907,20.9037,16800.0
2013-08-21 11:40:00,32.12,32.12,32.09,32.1,34100.0,20.9037,20.9037,20.8842,20.8907,34100.0
2013-08-21 11:45:00,32.1,32.1,32.08,32.1,42300.0,20.8907,20.8907,20.8777,20.8907,42300.0
2013-08-21 11:50:00,32.1,32.1,32.07,32.07,37700.0,20.8907,20.8907,20.8712,20.8712,37700.0
2013-08-21 11:55:00,32.08,32.1,32.04,32.06,19500.0,20.8777,20.8907,20.8517,20.8647,19500.0
2013-08-21 12:00:00,32.05,32.06,31.9,31.96,117800.0,20.8582,20.8647,20.7605,20.7996,117800.0
2013-08-21 12:05:00,31.96,31.96,31.9,31.94,45400.0,20.7996,20.7996,20.7605,20.7866,45400.0
2013-08-21 12:10:00,31.95,32.09,31.95,32.09,35800.0,20.7931,20.8842,20.7931,20.8842,35800.0
2013-08-21 12:15:00,32.1,32.13,32.09,32.1,17900.0,20.8907,20.9102,20.8842,20.8907,17900.0
2013-08-21 12:20:00,32.09,32.16,32.08,32.16,16500.0,20.8842,20.9298,20.8777,20.9298,16500.0
2013-08-21 12:25:00,32.16,32.2,32.15,32.15,12900.0,20.9298,20.9558,20.9232,20.9232,12900.0
2013-08-21 12:30:00,32.16,32.19,32.15,32.19,157800.0,20.9298,20.9493,20.9232,20.9493,157800.0
2013-08-21 12:35:00,32.19,32.2,32.19,32.19,2600.0,20.9493,20.9558,20.9493,20.9493,2600.0
2013-08-21 12:40:00,32.19,32.22,32.18,32.21,24100.0,20.9493,20.9688,20.9428,20.9623,24100.0
2013-08-21 12:45:00,32.22,32.25,32.21,32.22,6600.0,20.9688,20.9883,20.9623,20.9688,6600.0
2013-08-21 12:50:00,32.22,32.23,32.22,32.22,4900.0,20.9688,20.9753,20.9688,20.9688,4900.0
2013-08-21 12:55:00,32.22,32.25,32.21,32.21,8600.0,20.9688,20.9883,20.9623,20.9623,8600.0
2013-08-21 13:00:00,32.2,32.2,32.17,32.18,8200.0,20.9558,20.9558,20.9363,20.9428,8200.0
2013-08-21 13:05:00,32.18,32.22,32.18,32.22,11100.0,20.9428,20.9688,20.9428,20.9688,11100.0
2013-08-21 13:10:00,32.22,32.23,32.21,32.23,8500.0,20.9688,20.9753,20.9623,20.9753,8500.0
2013-08-21 13:15:00,32.23,32.23,32.21,32.23,7800.0,20.9753,20.9753,20.9623,20.9753,7800.0
2013-08-21 13:20:00,32.24,32.24,32.22,32.23,7100.0,20.9818,20.9818,20.9688,20.9753,7100.0
2013-08-21 13:25:00,32.24,32.24,32.21,32.23,10000.0,20.9818,20.9818,20.9623,20.9753,10000.0
2013-08-21 13:30:00,32.23,32.25,32.23,32.23,6300.0,20.9753,20.9883,20.9753,20.9753,6300.0
2013-08-21 13:35:00,32.24,32.26,32.22,32.26,24300.0,20.9818,20.9948,20.9688,20.9948,24300.0
2013-08-21 13:40:00,32.26,32.34,32.26,32.31,177000.0,20.9948,21.0469,20.9948,21.0274,177000.0
2013-08-21 13:45:00,32.3,32.31,32.25,32.25,16100.0,21.0209,21.0274,20.9883,20.9883,16100.0
2013-08-21 13:50:00,32.25,32.29,32.25,32.27,6200.0,20.9883,21.0144,20.9883,21.0013,6200.0
2013-08-21 13:55:00,32.27,32.27,32.25,32.27,5700.0,21.0013,21.0013,20.9883,21.0013,5700.0
2013-08-21 14:00:00,32.27,32.27,32.15,32.16,32600.0,21.0013,21.0013,20.9232,20.9298,32600.0
2013-08-21 14:05:00,32.16,32.16,32.03,32.11,58200.0,20.9298,20.9298,20.8451,20.8972,58200.0
2013-08-21 14:10:00,32.11,32.18,32.1,32.17,33300.0,20.8972,20.9428,20.8907,20.9363,33300.0
2013-08-21 14:15:00,32.18,32.23,32.12,32.12,38800.0,20.9428,20.9753,20.9037,20.9037,38800.0
2013-08-21 14:20:00,32.12,32.12,32.05,32.06,35000.0,20.9037,20.9037,20.8582,20.8647,35000.0
2013-08-21 14:25:00,32.07,32.14,32.07,32.13,22500.0,20.8712,20.9167,20.8712,20.9102,22500.0
2013-08-21 14:30:00,32.13,32.27,32.13,32.25,46300.0,20.9102,21.0013,20.9102,20.9883,46300.0
2013-08-21 14:35:00,32.24,32.3,32.24,32.28,18800.0,20.9818,21.0209,20.9818,21.0078,18800.0
2013-08-21 14:40:00,32.28,32.32,32.26,32.31,18000.0,21.0078,21.0339,20.9948,21.0274,18000.0
2013-08-21 14:45:00,32.31,32.38,32.3,32.36,14400.0,21.0274,21.0729,21.0209,21.0599,14400.0
2013-08-21 14:50:00,32.36,32.37,32.33,32.35,9600.0,21.0599,21.0664,21.0404,21.0534,9600.0
2013-08-21 14:55:00,32.34,32.34,32.27,32.28,19500.0,21.0469,21.0469,21.0013,21.0078,19500.0
2013-08-21 15:00:00,32.29,32.3,32.24,32.27,21300.0,21.0144,21.0209,20.9818,21.0013,21300.0
2013-08-21 15:05:00,32.28,32.28,32.23,32.25,21800.0,21.0078,21.0078,20.9753,20.9883,21800.0
2013-08-21 15:10:00,32.25,32.3,32.23,32.3,14400.0,20.9883,21.0209,20.9753,21.0209,14400.0
2013-08-21 15:15:00,32.3,32.3,32.26,32.27,16300.0,21.0209,21.0209,20.9948,21.0013,16300.0
2013-08-21 15:20:00,32.26,32.26,32.24,32.24,12000.0,20.9948,20.9948,20.9818,20.9818,12000.0
2013-08-21 15:25:00,32.23,32.26,32.19,32.2,16200.0,20.9753,20.9948,20.9493,20.9558,16200.0
2013-08-21 15:30:00,32.2,32.27,32.2,32.27,21400.0,20.9558,21.0013,20.9558,21.0013,21400.0
2013-08-21 15:35:00,32.27,32.27,32.18,32.2,29400.0,21.0013,21.0013,20.9428,20.9558,29400.0
2013-08-21 15:40:00,32.21,32.21,32.14,32.16,53200.0,20.9623,20.9623,20.9167,20.9298,53200.0
2013-08-21 15:45:00,32.15,32.15,32.1,32.14,99100.0,20.9232,20.9232,20.8907,20.9167,99100.0
2013-08-21 15:50:00,32.14,32.16,32.12,32.13,61900.0,20.9167,20.9298,20.9037,20.9102,61900.0
2013-08-21 15:55:00,32.12,32.18,32.12,32.12,177300.0,20.9037,20.9428,20.9037,20.9037,177300.0
2013-08-22 09:30:00,32.22,32.32,32.2,32.23,26300.0,20.9688,21.0339,20.9558,20.9753,26300.0
2013-08-22 09:35:00,32.21,32.22,32.07,32.07,8300.0,20.9623,20.9688,20.8712,20.8712,8300.0
2013-08-22 09:40:00,32.12,32.13,32.06,32.06,12900.0,20.9037,20.9102,20.8647,20.8647,12900.0
2013-08-22 09:45:00,32.07,32.14,32.07,32.13,15300.0,20.8712,20.9167,20.8712,20.9102,15300.0
2013-08-22 09:50:00,32.15,32.22,32.13,32.19,28500.0,20.9232,20.9688,20.9102,20.9493,28500.0
2013-08-22 09:55:00,32.18,32.18,32.1,32.1,12500.0,20.9428,20.9428,20.8907,20.8907,12500.0
2013-08-22 10:00:00,32.11,32.18,32.11,32.15,17000.0,20.8972,20.9428,20.8972,20.9232,17000.0
2013-08-22 10:05:00,32.15,32.19,32.15,32.16,9400.0,20.9232,20.9493,20.9232,20.9298,9400.0
2013-08-22 10:10:00,32.15,32.18,32.11,32.15,20400.0,20.9232,20.9428,20.8972,20.9232,20400.0
2013-08-22 10:15:00,32.16,32.22,32.16,32.19,9600.0,20.9298,20.9688,20.9298,20.9493,9600.0
2013-08-22 10:20:00,32.2,32.21,32.18,32.21,10100.0,20.9558,20.9623,20.9428,20.9623,10100.0
2013-08-22 10:25:00,32.22,32.28,32.22,32.27,13400.0,20.9688,21.0078,20.9688,21.0013,13400.0
2013-08-22 10:30:00,32.27,32.27,32.24,32.24,4200.0,21.0013,21.0013,20.9818,20.9818,4200.0
2013-08-22 10:35:00,32.24,32.25,32.22,32.24,10500.0,20.9818,20.9883,20.9688,20.9818,10500.0
2013-08-22 10:40:00,32.24,32.32,32.24,32.32,14400.0,20.9818,21.0339,20.9818,21.0339,14400.0
2013-08-22 10:45:00,32.32,32.34,32.32,32.33,7800.0,21.0339,21.0469,21.0339,21.0404,7800.0
2013-08-22 10:50:00,32.3,32.3,32.28,32.28,8100.0,21.0209,21.0209,21.0078,21.0078,8100.0
2013-08-22 10:55:00,32.28,32.3,32.24,32.26,15500.0,21.0078,21.0209,20.9818,20.9948,15500.0
2013-08-22 11:00:00,32.26,32.27,32.25,32.27,9000.0,20.9948,21.0013,20.9883,21.0013,9000.0
2013-08-22 11:05:00,32.27,32.28,32.26,32.28,11800.0,21.0013,21.0078,20.9948,21.0078,11800.0
2013-08-22 11:10:00,32.27,32.27,32.2,32.21,10800.0,21.0013,21.0013,20.9558,20.9623,10800.0
2013-08-22 11:15:00,32.21,32.21,32.17,32.17,13700.0,20.9623,20.9623,20.9363,20.9363,13700.0
2013-08-22 11:20:00,32.18,32.19,32.17,32.18,5700.0,20.9428,20.9493,20.9363,20.9428,5700.0
2013-08-22 11:25:00,32.18,32.18,32.14,32.14,7000.0,20.9428,20.9428,20.9167,20.9167,7000.0
2013-08-22 11:30:00,32.15,32.16,32.1,32.11,17800.0,20.9232,20.9298,20.8907,20.8972,17800.0
2013-08-22 11:35:00,32.12,32.16,32.11,32.16,50100.0,20.9037,20.9298,20.8972,20.9298,50100.0
2013-08-22 11:40:00,32.16,32.18,32.14,32.15,21300.0,20.9298,20.9428,20.9167,20.9232,21300.0
2013-08-22 11:45:00,32.16,32.22,32.14,32.22,81600.0,20.9298,20.9688,20.9167,20.9688,81600.0
2013-08-22 11:50:00,32.21,32.22,32.19,32.19,8800.0,20.9623,20.9688,20.9493,20.9493,8800.0
2013-08-22 11:55:00,32.19,32.22,32.18,32.22,19000.0,20.9493,20.9688,20.9428,20.9688,19000.0
2013-08-22 12:00:00,32.23,32.28,32.23,32.27,20500.0,20.9753,21.0078,20.9753,21.0013,20500.0
2013-08-22 12:05:00,32.27,32.3,32.27,32.29,11600.0,21.0013,21.0209,21.0013,21.0144,11600.0
2013-08-22 12:10:00,32.29,32.32,32.29,32.32,9400.0,21.0144,21.0339,21.0144,21.0339,9400.0
2013-08-22 12:15:00,32.33,32.37,32.32,32.37,16600.0,21.0404,21.0664,21.0339,21.0664,16600.0
2013-08-22 12:20:00,32.36,32.38,32.35,32.36,14700.0,21.0599,21.0729,21.0534,21.0599,14700.0
2013-08-22 12:25:00,32.35,32.35,32.32,32.32,3100.0,21.0534,21.0534,21.0339,21.0339,3100.0
2013-08-22 12:30:00,32.33,32.36,32.33,32.34,5600.0,21.0404,21.0599,21.0404,21.0469,5600.0
2013-08-22 12:35:00,32.35,32.41,32.35,32.4,18000.0,21.0534,21.0925,21.0534,21.0859,18000.0
2013-08-22 12:40:00,32.41,32.46,32.41,32.45,12300.0,21.0925,21.125,21.0925,21.1185,12300.0
2013-08-22 12:45:00,32.46,32.51,32.46,32.5,13000.0,21.125,21.1575,21.125,21.151,13000.0
2013-08-22 12:50:00,32.5,32.51,32.42,32.46,43300.0,21.151,21.1575,21.099,21.125,43300.0
2013-08-22 12:55:00,32.47,32.48,32.42,32.43,105300.0,21.1315,21.138,21.099,21.1055,105300.0
2013-08-22 13:00:00,32.43,32.48,32.42,32.43,17800.0,21.1055,21.138,21.099,21.1055,17800.0
2013-08-22 13:05:00,32.41,32.48,32.41,32.48,4900.0,21.0925,21.138,21.0925,21.138,4900.0
2013-08-22 13:10:00,32.49,32.5,32.48,32.5,1800.0,21.1445,21.151,21.138,21.151,1800.0
2013-08-22 13:15:00,32.5,32.52,32.5,32.52,4600.0,21.151,21.164,21.151,21.164,4600.0
2013-08-22 13:20:00,32.53,32.54,32.46,32.47,14800.0,21.1705,21.1771,21.125,21.1315,14800.0
2013-08-22 13:25:00,32.47,32.52,32.47,32.5,8500.0,21.1315,21.164,21.1315,21.151,8500.0
2013-08-22 13:30:00,32.5,32.5,32.47,32.47,7500.0,21.151,21.151,21.1315,21.1315,7500.0
2013-08-22 13:35:00,32.47,32.48,32.46,32.46,5500.0,21.1315,21.138,21.125,21.125,5500.0
2013-08-22 13:40:00,32.46,32.46,32.43,32.46,5100.0,21.125,21.125,21.1055,21.125,5100.0
2013-08-22 13:45:00,32.45,32.47,32.45,32.45,4600.0,21.1185,21.1315,21.1185,21.1185,4600.0
2013-08-22 13:50:00,32.46,32.47,32.45,32.45,4100.0,21.125,21.1315,21.1185,21.1185,4100.0
2013-08-22 13:55:00,32.46,32.46,32.44,32.46,5800.0,21.125,21.125,21.112,21.125,5800.0
2013-08-22 14:00:00,32.47,32.48,32.44,32.44,15300.0,21.1315,21.138,21.112,21.112,15300.0
2013-08-22 14:05:00,32.45,32.45,32.41,32.43,6000.0,21.1185,21.1185,21.0925,21.1055,6000.0
2013-08-22 14:10:00,32.43,32.43,32.4,32.42,6400.0,21.1055,21.1055,21.0859,21.099,6400.0
2013-08-22 14:15:00,32.41,32.42,32.41,32.41,5400.0,21.0925,21.099,21.0925,21.0925,5400.0
2013-08-22 14:20:00,32.41,32.44,32.41,32.44,6200.0,21.0925,21.112,21.0925,21.112,6200.0
2013-08-22 14:25:00,32.42,32.45,32.42,32.45,4100.0,21.099,21.1185,21.099,21.1185,4100.0
2013-08-22 14:30:00,32.45,32.51,32.45,32.51,5900.0,21.1185,21.1575,21.1185,21.1575,5900.0
2013-08-22 14:35:00,32.51,32.52,32.5,32.5,6200.0,21.1575,21.164,21.151,21.151,6200.0
2013-08-22 14:40:00,32.5,32.5,32.45,32.45,7000.0,21.151,21.151,21.1185,21.1185,7000.0
2013-08-22 14:45:00,32.46,32.49,32.45,32.48,7800.0,21.125,21.1445,21.1185,21.138,7800.0
2013-08-22 14:50:00,32.48,32.48,32.45,32.45,10100.0,21.138,21.138,21.1185,21.1185,10100.0
2013-08-22 14:55:00,32.45,32.46,32.45,32.45,5000.0,21.1185,21.125,21.1185,21.1185,5000.0
2013-08-22 15:00:00,32.45,32.46,32.43,32.45,12000.0,21.1185,21.125,21.1055,21.1185,12000.0
2013-08-22 15:05:00,32.45,32.48,32.44,32.48,7200.0,21.1185,21.138,21.112,21.138,7200.0
2013-08-22 15:10:00,32.48,32.51,32.47,32.51,10900.0,21.138,21.1575,21.1315,21.1575,10900.0
2013-08-22 15:15:00,32.52,32.58,32.52,32.58,28800.0,21.164,21.2031,21.164,21.2031,28800.0
2013-08-22 15:20:00,32.57,32.59,32.57,32.58,6500.0,21.1966,21.2096,21.1966,21.2031,6500.0
2013-08-22 15:25:00,32.59,32.7,32.57,32.61,52200.0,21.2096,21.2812,21.1966,21.2226,52200.0
2013-08-22 15:30:00,32.61,32.61,32.58,32.6,53600.0,21.2226,21.2226,21.2031,21.2161,53600.0
2013-08-22 15:35:00,32.6,32.64,32.57,32.62,30900.0,21.2161,21.2421,21.1966,21.2291,30900.0
2013-08-22 15:40:00,32.62,32.62,32.59,32.6,53400.0,21.2291,21.2291,21.2096,21.2161,53400.0
2013-08-22 15:45:00,32.6,32.63,32.6,32.63,79400.0,21.2161,21.2356,21.2161,21.2356,79400.0
2013-08-22 15:50:00,32.63,32.63,32.58,32.59,82500.0,21.2356,21.2356,21.2031,21.2096,82500.0
2013-08-22 15:55:00,32.58,32.59,32.51,32.52,224200.0,21.2031,21.2096,21.1575,21.164,224200.0
2013-08-23 09:30:00,32.56,32.59,32.52,32.55,29200.0,21.1901,21.2096,21.164,21.1836,29200.0
2013-08-23 09:35:00,32.51,32.55,32.4,32.41,22000.0,21.1575,21.1836,21.0859,21.0925,22000.0
2013-08-23 09:40:00,32.41,32.57,32.39,32.54,25500.0,21.0925,21.1966,21.0794,21.1771,25500.0
2013-08-23 09:45:00,32.52,32.52,32.48,32.5,13500.0,21.164,21.164,21.138,21.151,13500.0
2013-08-23 09:50:00,32.52,32.52,32.43,32.49,18100.0,21.164,21.164,21.1055,21.1445,18100.0
2013-08-23 09:55:00,32.49,32.54,32.43,32.52,14900.0,21.1445,21.1771,21.1055,21.164,14900.0
2013-08-23 10:00:00,32.52,32.57,32.51,32.52,25000.0,21.164,21.1966,21.1575,21.164,25000.0
2013-08-23 10:05:00,32.53,32.57,32.53,32.55,24400.0,21.1705,21.1966,21.1705,21.1836,24400.0
2013-08-23 10:10:00,32.54,32.62,32.54,32.61,15900.0,21.1771,21.2291,21.1771,21.2226,15900.0
2013-08-23 10:15:00,32.61,32.74,32.6,32.72,28300.0,21.2226,21.3072,21.2161,21.2942,28300.0
2013-08-23 10:20:00,32.72,32.74,32.7,32.72,23600.0,21.2942,21.3072,21.2812,21.2942,23600.0
2013-08-23 10:25:00,32.73,32.73,32.68,32.7,16800.0,21.3007,21.3007,21.2682,21.2812,16800.0
2013-08-23 10:30:00,32.7,32.72,32.69,32.69,10600.0,21.2812,21.2942,21.2747,21.2747,10600.0
2013-08-23 10:35:00,32.7,32.72,32.68,32.72,15100.0,21.2812,21.2942,21.2682,21.2942,15100.0
2013-08-23 10:40:00,32.72,32.76,32.72,32.75,7700.0,21.2942,21.3202,21.2942,21.3137,7700.0
2013-08-23 10:45:00,32.75,32.78,32.74,32.78,23800.0,21.3137,21.3332,21.3072,21.3332,23800.0
2013-08-23 10:50:00,32.78,32.8,32.77,32.79,12100.0,21.3332,21.3463,21.3267,21.3398,12100.0
2013-08-23 10:55:00,32.79,32.84,32.79,32.8,12100.0,21.3398,21.3723,21.3398,21.3463,12100.0
2013-08-23 11:00:00,32.79,32.83,32.79,32.82,15800.0,21.3398,21.3658,21.3398,21.3593,15800.0
2013-08-23 11:05:00,32.82,32.83,32.79,32.81,7900.0,21.3593,21.3658,21.3398,21.3528,7900.0
2013-08-23 11:10:00,32.82,32.86,32.82,32.86,18100.0,21.3593,21.3853,21.3593,21.3853,18100.0
2013-08-23 11:15:00,32.86,32.86,32.79,32.8,21000.0,21.3853,21.3853,21.3398,21.3463,21000.0
2013-08-23 11:20:00,32.8,32.8,32.71,32.73,12900.0,21.3463,21.3463,21.2877,21.3007,12900.0
2013-08-23 11:25:00,32.73,32.75,32.72,32.72,24200.0,21.3007,21.3137,21.2942,21.2942,24200.0
2013-08-23 11:30:00,32.74,32.75,32.72,32.73,16300.0,21.3072,21.3137,21.2942,21.3007,16300.0
2013-08-23 11:35:00,32.72,32.78,32.71,32.78,9600.0,21.2942,21.3332,21.2877,21.3332,9600.0
2013-08-23 11:40:00,32.79,32.8,32.76,32.77,12700.0,21.3398,21.3463,21.3202,21.3267,12700.0
2013-08-23 11:45:00,32.77,32.77,32.71,32.73,14000.0,21.3267,21.3267,21.2877,21.3007,14000.0
2013-08-23 11:50:00,32.73,32.74,32.71,32.73,9400.0,21.3007,21.3072,21.2877,21.3007,9400.0
2013-08-23 11:55:00,32.74,32.74,32.68,32.69,8900.0,21.3072,21.3072,21.2682,21.2747,8900.0
2013-08-23 12:00:00,32.7,32.7,32.67,32.68,12900.0,21.2812,21.2812,21.2617,21.2682,12900.0
2013-08-23 12:05:00,32.69,32.72,32.68,32.72,8100.0,21.2747,21.2942,21.2682,21.2942,8100.0
2013-08-23 12:10:00,32.72,32.72,32.66,32.66,12100.0,21.2942,21.2942,21.2552,21.2552,12100.0
2013-08-23 12:15:00,32.66,32.68,32.66,32.67,9100.0,21.2552,21.2682,21.2552,21.2617,9100.0
2013-08-23 12:20:00,32.67,32.68,32.63,32.65,13500.0,21.2617,21.2682,21.2356,21.2486,13500.0
2013-08-23 12:25:00,32.66,32.66,32.62,32.65,13200.0,21.2552,21.2552,21.2291,21.2486,13200.0
2013-08-23 12:30:00,32.64,32.65,32.62,32.65,8200.0,21.2421,21.2486,21.2291,21.2486,8200.0
2013-08-23 12:35:00,32.65,32.68,32.64,32.66,13300.0,21.2486,21.2682,21.2421,21.2552,13300.0
2013-08-23 12:40:00,32.67,32.67,32.65,32.66,14000.0,21.2617,21.2617,21.2486,21.2552,14000.0
2013-08-23 12:45:00,32.66,32.66,32.6,32.6,15800.0,21.2552,21.2552,21.2161,21.2161,15800.0
2013-08-23 12:50:00,32.6,32.61,32.59,32.61,8100.0,21.2161,21.2226,21.2096,21.2226,8100.0
2013-08-23 12:55:00,32.61,32.61,32.6,32.61,14200.0,21.2226,21.2226,21.2161,21.2226,14200.0
2013-08-23 13:00:00,32.61,32.62,32.59,32.59,11400.0,21.2226,21.2291,21.2096,21.2096,11400.0
2013-08-23 13:05:00,32.6,32.6,32.58,32.58,5500.0,21.2161,21.2161,21.2031,21.2031,5500.0
2013-08-23 13:10:00,32.58,32.61,32.58,32.6,11900.0,21.2031,21.2226,21.2031,21.2161,11900.0
2013-08-23 13:15:00,32.6,32.61,32.59,32.59,18100.0,21.2161,21.2226,21.2096,21.2096,18100.0
2013-08-23 13:20:00,32.59,32.59,32.58,32.59,18400.0,21.2096,21.2096,21.2031,21.2096,18400.0
2013-08-23 13:25:00,32.6,32.6,32.59,32.59,5900.0,21.2161,21.2161,21.2096,21.2096,5900.0
2013-08-23 13:30:00,32.59,32.6,32.57,32.57,14400.0,21.2096,21.2161,21.1966,21.1966,14400.0
2013-08-23 13:35:00,32.57,32.61,32.57,32.6,23000.0,21.1966,21.2226,21.1966,21.2161,23000.0
2013-08-23 13:40:00,32.6,32.6,32.59,32.59,3800.0,21.2161,21.2161,21.2096,21.2096,3800.0
2013-08-23 13:45:00,32.6,32.6,32.59,32.59,7500.0,21.2161,21.2161,21.2096,21.2096,7500.0
2013-08-23 13:50:00,32.59,32.64,32.59,32.64,21700.0,21.2096,21.2421,21.2096,21.2421,21700.0
2013-08-23 13:55:00,32.64,32.66,32.64,32.65,11400.0,21.2421,21.2552,21.2421,21.2486,11400.0
2013-08-23 14:00:00,32.65,32.67,32.64,32.66,20300.0,21.2486,21.2617,21.2421,21.2552,20300.0
2013-08-23 14:05:00,32.66,32.67,32.66,32.67,2400.0,21.2552,21.2617,21.2552,21.2617,2400.0
2013-08-23 14:10:00,32.66,32.68,32.65,32.65,27000.0,21.2552,21.2682,21.2486,21.2486,27000.0
2013-08-23 14:15:00,32.65,32.66,32.64,32.66,69000.0,21.2486,21.2552,21.2421,21.2552,69000.0
2013-08-23 14:20:00,32.65,32.67,32.65,32.67,8800.0,21.2486,21.2617,21.2486,21.2617,8800.0
2013-08-23 14:25:00,32.66,32.68,32.66,32.67,13400.0,21.2552,21.2682,21.2552,21.2617,13400.0
2013-08-23 14:30:00,32.67,32.68,32.65,32.66,17500.0,21.2617,21.2682,21.2486,21.2552,17500.0
2013-08-23 14:35:00,32.65,32.66,32.64,32.65,10200.0,21.2486,21.2552,21.2421,21.2486,10200.0
2013-08-23 14:40:00,32.64,32.66,32.64,32.66,12500.0,21.2421,21.2552,21.2421,21.2552,12500.0
2013-08-23 14:45:00,32.66,32.66,32.64,32.64,9200.0,21.2552,21.2552,21.2421,21.2421,9200.0
2013-08-23 14:50:00,32.65,32.65,32.63,32.63,15300.0,21.2486,21.2486,21.2356,21.2356,15300.0
2013-08-23 14:55:00,32.64,32.64,32.63,32.63,9500.0,21.2421,21.2421,21.2356,21.2356,9500.0
2013-08-23 15:00:00,32.64,32.64,32.62,32.63,18200.0,21.2421,21.2421,21.2291,21.2356,18200.0
2013-08-23 15:05:00,32.63,32.63,32.61,32.63,74400.0,21.2356,21.2356,21.2226,21.2356,74400.0
2013-08-23 15:10:00,32.63,32.65,32.63,32.63,17200.0,21.2356,21.2486,21.2356,21.2356,17200.0
2013-08-23 15:15:00,32.62,32.63,32.62,32.63,8200.0,21.2291,21.2356,21.2291,21.2356,8200.0
2013-08-23 15:20:00,32.63,32.65,32.62,32.64,29100.0,21.2356,21.2486,21.2291,21.2421,29100.0
2013-08-23 15:25:00,32.65,32.66,32.64,32.66,22700.0,21.2486,21.2552,21.2421,21.2552,22700.0
2013-08-23 15:30:00,32.66,32.68,32.65,32.68,18600.0,21.2552,21.2682,21.2486,21.2682,18600.0
2013-08-23 15:35:00,32.68,32.68,32.65,32.66,45100.0,21.2682,21.2682,21.2486,21.2552,45100.0
2013-08-23 15:40:00,32.66,32.7,32.66,32.7,19800.0,21.2552,21.2812,21.2552,21.2812,19800.0
2013-08-23 15:45:00,32.71,32.78,32.7,32.75,102500.0,21.2877,21.3332,21.2812,21.3137,102500.0
2013-08-23 15:50:00,32.76,32.76,32.75,32.76,27400.0,21.3202,21.3202,21.3137,21.3202,27400.0
2013-08-23 15:55:00,32.76,32.79,32.75,32.76,110100.0,21.3202,21.3398,21.3137,21.3202,110100.0
2013-08-26 09:30:00,32.76,32.79,32.71,32.71,24200.0,21.3202,21.3398,21.2877,21.2877,24200.0
2013-08-26 09:35:00,32.68,32.77,32.62,32.66,51600.0,21.2682,21.3267,21.2291,21.2552,51600.0
2013-08-26 09:40:00,32.64,32.73,32.63,32.71,10600.0,21.2421,21.3007,21.2356,21.2877,10600.0
2013-08-26 09:45:00,32.73,32.84,32.73,32.79,12500.0,21.3007,21.3723,21.3007,21.3398,12500.0
2013-08-26 09:50:00,32.8,32.85,32.79,32.8,23500.0,21.3463,21.3788,21.3398,21.3463,23500.0
2013-08-26 09:55:00,32.78,32.84,32.78,32.79,38100.0,21.3332,21.3723,21.3332,21.3398,38100.0
2013-08-26 10:00:00,32.8,32.8,32.72,32.74,23000.0,21.3463,21.3463,21.2942,21.3072,23000.0
2013-08-26 10:05:00,32.74,32.76,32.66,32.67,24100.0,21.3072,21.3202,21.2552,21.2617,24100.0
2013-08-26 10:10:00,32.67,32.7,32.66,32.69,16900.0,21.2617,21.2812,21.2552,21.2747,16900.0
2013-08-26 10:15:00,32.7,32.76,32.7,32.75,19800.0,21.2812,21.3202,21.2812,21.3137,19800.0
2013-08-26 10:20:00,32.74,32.74,32.66,32.67,39100.0,21.3072,21.3072,21.2552,21.2617,39100.0
2013-08-26 10:25:00,32.67,32.69,32.64,32.69,13000.0,21.2617,21.2747,21.2421,21.2747,13000.0
2013-08-26 10:30:00,32.69,32.69,32.63,32.65,36200.0,21.2747,21.2747,21.2356,21.2486,36200.0
2013-08-26 10:35:00,32.65,32.66,32.64,32.66,12100.0,21.2486,21.2552,21.2421,21.2552,12100.0
2013-08-26 10:40:00,32.67,32.69,32.64,32.65,17700.0,21.2617,21.2747,21.2421,21.2486,17700.0
2013-08-26 10:45:00,32.65,32.66,32.62,32.66,24600.0,21.2486,21.2552,21.2291,21.2552,24600.0
2013-08-26 10:50:00,32.66,32.7,32.66,32.69,14600.0,21.2552,21.2812,21.2552,21.2747,14600.0
2013-08-26 10:55:00,32.69,32.71,32.68,32.71,16800.0,21.2747,21.2877,21.2682,21.2877,16800.0
2013-08-26 11:00:00,32.71,32.73,32.7,32.71,9500.0,21.2877,21.3007,21.2812,21.2877,9500.0
2013-08-26 11:05:00,32.71,32.72,32.6,32.63,50900.0,21.2877,21.2942,21.2161,21.2356,50900.0
2013-08-26 11:10:00,32.63,32.63,32.6,32.6,12300.0,21.2356,21.2356,21.2161,21.2161,12300.0
2013-08-26 11:15:00,32.6,32.6,32.55,32.57,23000.0,21.2161,21.2161,21.1836,21.1966,23000.0
2013-08-26 11:20:00,32.58,32.58,32.53,32.54,28200.0,21.2031,21.2031,21.1705,21.1771,28200.0
2013-08-26 11:25:00,32.55,32.61,32.55,32.59,24800.0,21.1836,21.2226,21.1836,21.2096,24800.0
2013-08-26 11:30:00,32.6,32.67,32.6,32.67,18800.0,21.2161,21.2617,21.2161,21.2617,18800.0
2013-08-26 11:35:00,32.67,32.68,32.66,32.66,9600.0,21.2617,21.2682,21.2552,21.2552,9600.0
2013-08-26 11:40:00,32.65,32.68,32.64,32.68,9700.0,21.2486,21.2682,21.2421,21.2682,9700.0
2013-08-26 11:45:00,32.68,32.69,32.66,32.68,7300.0,21.2682,21.2747,21.2552,21.2682,7300.0
2013-08-26 11:50:00,32.68,32.68,32.64,32.65,12400.0,21.2682,21.2682,21.2421,21.2486,12400.0
2013-08-26 11:55:00,32.66,32.68,32.66,32.68,4000.0,21.2552,21.2682,21.2552,21.2682,4000.0
2013-08-26 12:00:00,32.68,32.7,32.68,32.7,15600.0,21.2682,21.2812,21.2682,21.2812,15600.0
2013-08-26 12:05:00,32.69,32.7,32.68,32.68,19700.0,21.2747,21.2812,21.2682,21.2682,19700.0
2013-08-26 12:10:00,32.68,32.7,32.67,32.69,8700.0,21.2682,21.2812,21.2617,21.2747,8700.0
2013-08-26 12:15:00,32.7,32.7,32.65,32.67,20000.0,21.2812,21.2812,21.2486,21.2617,20000.0
2013-08-26 12:20:00,32.68,32.68,32.66,32.66,6800.0,21.2682,21.2682,21.2552,21.2552,6800.0
2013-08-26 12:25:00,32.66,32.68,32.64,32.64,10000.0,21.2552,21.2682,21.2421,21.2421,10000.0
2013-08-26 12:30:00,32.65,32.66,32.63,32.66,11700.0,21.2486,21.2552,21.2356,21.2552,11700.0
2013-08-26 12:35:00,32.65,32.65,32.62,32.63,4800.0,21.2486,21.2486,21.2291,21.2356,4800.0
2013-08-26 12:40:00,32.61,32.62,32.58,32.62,13900.0,21.2226,21.2291,21.2031,21.2291,13900.0
2013-08-26 12:45:00,32.62,32.63,32.59,32.59,5400.0,21.2291,21.2356,21.2096,21.2096,5400.0
2013-08-26 12:50:00,32.6,32.63,32.6,32.62,16700.0,21.2161,21.2356,21.2161,21.2291,16700.0
2013-08-26 12:55:00,32.62,32.63,32.61,32.62,6900.0,21.2291,21.2356,21.2226,21.2291,6900.0
2013-08-26 13:00:00,32.63,32.64,32.6,32.61,13800.0,21.2356,21.2421,21.2161,21.2226,13800.0
2013-08-26 13:05:00,32.6,32.62,32.6,32.6,4900.0,21.2161,21.2291,21.2161,21.2161,4900.0
2013-08-26 13:10:00,32.61,32.61,32.6,32.61,5600.0,21.2226,21.2226,21.2161,21.2226,5600.0
2013-08-26 13:15:00,32.6,32.61,32.58,32.59,11400.0,21.2161,21.2226,21.2031,21.2096,11400.0
2013-08-26 13:20:00,32.59,32.62,32.59,32.61,8800.0,21.2096,21.2291,21.2096,21.2226,8800.0
2013-08-26 13:25:00,32.6,32.61,32.58,32.59,8200.0,21.2161,21.2226,21.2031,21.2096,8200.0
2013-08-26 13:30:00,32.6,32.6,32.56,32.56,22500.0,21.2161,21.2161,21.1901,21.1901,22500.0
2013-08-26 13:35:00,32.56,32.57,32.55,32.55,4300.0,21.1901,21.1966,21.1836,21.1836,4300.0
2013-08-26 13:40:00,32.55,32.55,32.53,32.53,37900.0,21.1836,21.1836,21.1705,21.1705,37900.0
2013-08-26 13:45:00,32.53,32.56,32.53,32.55,11100.0,21.1705,21.1901,21.1705,21.1836,11100.0
2013-08-26 13:50:00,32.55,32.56,32.54,32.55,7700.0,21.1836,21.1901,21.1771,21.1836,7700.0
2013-08-26 13:55:00,32.55,32.58,32.55,32.57,21800.0,21.1836,21.2031,21.1836,21.1966,21800.0
2013-08-26 14:00:00,32.58,32.6,32.57,32.6,18400.0,21.2031,21.2161,21.1966,21.2161,18400.0
2013-08-26 14:05:00,32.59,32.6,32.58,32.58,20600.0,21.2096,21.2161,21.2031,21.2031,20600.0
2013-08-26 14:10:00,32.58,32.6,32.57,32.6,13500.0,21.2031,21.2161,21.1966,21.2161,13500.0
2013-08-26 14:15:00,32.6,32.6,32.59,32.59,3300.0,21.2161,21.2161,21.2096,21.2096,3300.0
2013-08-26 14:20:00,32.59,32.6,32.58,32.6,12300.0,21.2096,21.2161,21.2031,21.2161,12300.0
2013-08-26 14:25:00,32.59,32.61,32.58,32.61,19800.0,21.2096,21.2226,21.2031,21.2226,19800.0
2013-08-26 14:30:00,32.6,32.61,32.59,32.59,13400.0,21.2161,21.2226,21.2096,21.2096,13400.0
2013-08-26 14:35:00,32.59,32.61,32.58,32.59,12600.0,21.2096,21.2226,21.2031,21.2096,12600.0
2013-08-26 14:40:00,32.59,32.59,32.58,32.59,17100.0,21.2096,21.2096,21.2031,21.2096,17100.0
2013-08-26 14:45:00,32.6,32.62,32.59,32.62,11300.0,21.2161,21.2291,21.2096,21.2291,11300.0
2013-08-26 14:50:00,32.62,32.63,32.61,32.62,20200.0,21.2291,21.2356,21.2226,21.2291,20200.0
2013-08-26 14:55:00,32.61,32.64,32.61,32.64,15300.0,21.2226,21.2421,21.2226,21.2421,15300.0
2013-08-26 15:00:00,32.64,32.65,32.63,32.65,17600.0,21.2421,21.2486,21.2356,21.2486,17600.0
2013-08-26 15:05:00,32.65,32.68,32.65,32.66,27600.0,21.2486,21.2682,21.2486,21.2552,27600.0
2013-08-26 15:10:00,32.67,32.67,32.58,32.58,30600.0,21.2617,21.2617,21.2031,21.2031,30600.0
2013-08-26 15:15:00,32.58,32.6,32.56,32.58,43300.0,21.2031,21.2161,21.1901,21.2031,43300.0
2013-08-26 15:20:00,32.58,32.58,32.5,32.52,61800.0,21.2031,21.2031,21.151,21.164,61800.0
2013-08-26 15:25:00,32.52,32.55,32.48,32.52,28400.0,21.164,21.1836,21.138,21.164,28400.0
2013-08-26 15:30:00,32.53,32.58,32.52,32.57,54400.0,21.1705,21.2031,21.164,21.1966,54400.0
2013-08-26 15:35:00,32.57,32.57,32.5,32.53,70400.0,21.1966,21.1966,21.151,21.1705,70400.0
2013-08-26 15:40:00,32.52,32.58,32.49,32.56,48100.0,21.164,21.2031,21.1445,21.1901,48100.0
2013-08-26 15:45:00,32.56,32.58,32.51,32.52,48800.0,21.1901,21.2031,21.1575,21.164,48800.0
2013-08-26 15:50:00,32.52,32.54,32.49,32.53,38100.0,21.164,21.1771,21.1445,21.1705,38100.0
2013-08-26 15:55:00,32.52,32.53,32.48,32.49,75100.0,21.164,21.1705,21.138,21.1445,75100.0
2013-08-27 09:30:00,32.26,32.4,32.25,32.36,31500.0,20.9948,21.0859,20.9883,21.0599,31500.0
2013-08-27 09:35:00,32.36,32.4,32.29,32.39,22100.0,21.0599,21.0859,21.0144,21.0794,22100.0
2013-08-27 09:40:00,32.39,32.39,32.31,32.38,17600.0,21.0794,21.0794,21.0274,21.0729,17600.0
2013-08-27 09:45:00,32.37,32.37,32.3,32.33,23500.0,21.0664,21.0664,21.0209,21.0404,23500.0
2013-08-27 09:50:00,32.33,32.39,32.33,32.35,19600.0,21.0404,21.0794,21.0404,21.0534,19600.0
2013-08-27 09:55:00,32.36,32.41,32.36,32.37,34600.0,21.0599,21.0925,21.0599,21.0664,34600.0
2013-08-27 10:00:00,32.37,32.4,32.3,32.3,34900.0,21.0664,21.0859,21.0209,21.0209,34900.0
2013-08-27 10:05:00,32.3,32.35,32.27,32.35,16600.0,21.0209,21.0534,21.0013,21.0534,16600.0
2013-08-27 10:10:00,32.35,32.42,32.35,32.36,17600.0,21.0534,21.099,21.0534,21.0599,17600.0
2013-08-27 10:15:00,32.35,32.39,32.34,32.39,19400.0,21.0534,21.0794,21.0469,21.0794,19400.0
2013-08-27 10:20:00,32.4,32.43,32.37,32.4,20000.0,21.0859,21.1055,21.0664,21.0859,20000.0
2013-08-27 10:25:00,32.39,32.42,32.38,32.4,36800.0,21.0794,21.099,21.0729,21.0859,36800.0
2013-08-27 10:30:00,32.41,32.45,32.41,32.45,26000.0,21.0925,21.1185,21.0925,21.1185,26000.0
2013-08-27 10:35:00,32.43,32.51,32.43,32.49,15500.0,21.1055,21.1575,21.1055,21.1445,15500.0
2013-08-27 10:40:00,32.49,32.51,32.48,32.51,13100.0,21.1445,21.1575,21.138,21.1575,13100.0
2013-08-27 10:45:00,32.51,32.53,32.5,32.5,14700.0,21.1575,21.1705,21.151,21.151,14700.0
2013-08-27 10:50:00,32.51,32.51,32.47,32.49,16900.0,21.1575,21.1575,21.1315,21.1445,16900.0
2013-08-27 10:55:00,32.5,32.58,32.5,32.57,18200.0,21.151,21.2031,21.151,21.1966,18200.0
2013-08-27 11:00:00,32.57,32.57,32.52,32.56,15200.0,21.1966,21.1966,21.164,21.1901,15200.0
2013-08-27 11:05:00,32.56,32.56,32.54,32.55,15900.0,21.1901,21.1901,21.1771,21.1836,15900.0
2013-08-27 11:10:00,32.56,32.56,32.52,32.52,8100.0,21.1901,21.1901,21.164,21.164,8100.0
2013-08-27 11:15:00,32.53,32.58,32.52,32.56,22500.0,21.1705,21.2031,21.164,21.1901,22500.0
2013-08-27 11:20:00,32.56,32.57,32.55,32.56,5800.0,21.1901,21.1966,21.1836,21.1901,5800.0
2013-08-27 11:25:00,32.56,32.62,32.56,32.59,9500.0,21.1901,21.2291,21.1901,21.2096,9500.0
2013-08-27 11:30:00,32.59,32.59,32.55,32.55,17300.0,21.2096,21.2096,21.1836,21.1836,17300.0
2013-08-27 11:35:00,32.54,32.59,32.52,32.57,14800.0,21.1771,21.2096,21.164,21.1966,14800.0
2013-08-27 11:40:00,32.57,32.6,32.55,32.55,9400.0,21.1966,21.2161,21.1836,21.1836,9400.0
2013-08-27 11:45:00,32.55,32.55,32.52,32.54,10600.0,21.1836,21.1836,21.164,21.1771,10600.0
2013-08-27 11:50:00,32.54,32.55,32.52,32.53,9400.0,21.1771,21.1836,21.164,21.1705,9400.0
2013-08-27 11:55:00,32.53,32.55,32.53,32.54,3600.0,21.1705,21.1836,21.1705,21.1771,3600.0
2013-08-27 12:00:00,32.54,32.54,32.5,32.51,11300.0,21.1771,21.1771,21.151,21.1575,11300.0
2013-08-27 12:05:00,32.51,32.52,32.49,32.52,7500.0,21.1575,21.164,21.1445,21.164,7500.0
2013-08-27 12:10:00,32.51,32.53,32.5,32.52,6600.0,21.1575,21.1705,21.151,21.164,6600.0
2013-08-27 12:15:00,32.5,32.52,32.48,32.51,10700.0,21.151,21.164,21.138,21.1575,10700.0
2013-08-27 12:20:00,32.52,32.53,32.5,32.5,6800.0,21.164,21.1705,21.151,21.151,6800.0
2013-08-27 12:25:00,32.49,32.5,32.49,32.49,5300.0,21.1445,21.151,21.1445,21.1445,5300.0
2013-08-27 12:30:00,32.48,32.51,32.48,32.49,2900.0,21.138,21.1575,21.138,21.1445,2900.0
2013-08-27 12:35:00,32.49,32.51,32.48,32.51,4500.0,21.1445,21.1575,21.138,21.1575,4500.0
2013-08-27 12:40:00,32.5,32.5,32.46,32.48,7200.0,21.151,21.151,21.125,21.138,7200.0
2013-08-27 12:45:00,32.48,32.49,32.46,32.49,6400.0,21.138,21.1445,21.125,21.1445,6400.0
2013-08-27 12:50:00,32.49,32.55,32.49,32.54,12000.0,21.1445,21.1836,21.1445,21.1771,12000.0
2013-08-27 12:55:00,32.54,32.54,32.5,32.5,13900.0,21.1771,21.1771,21.151,21.151,13900.0
2013-08-27 13:00:00,32.5,32.51,32.47,32.49,8400.0,21.151,21.1575,21.1315,21.1445,8400.0
2013-08-27 13:05:00,32.5,32.52,32.48,32.52,9000.0,21.151,21.164,21.138,21.164,9000.0
2013-08-27 13:10:00,32.51,32.55,32.51,32.55,12100.0,21.1575,21.1836,21.1575,21.1836,12100.0
2013-08-27 13:15:00,32.55,32.55,32.51,32.53,8000.0,21.1836,21.1836,21.1575,21.1705,8000.0
2013-08-27 13:20:00,32.52,32.52,32.51,32.51,20400.0,21.164,21.164,21.1575,21.1575,20400.0
2013-08-27 13:25:00,32.51,32.52,32.48,32.49,11400.0,21.1575,21.164,21.138,21.1445,11400.0
2013-08-27 13:30:00,32.5,32.52,32.48,32.5,20300.0,21.151,21.164,21.138,21.151,20300.0
2013-08-27 13:35:00,32.5,32.5,32.48,32.49,13300.0,21.151,21.151,21.138,21.1445,13300.0
2013-08-27 13:40:00,32.49,32.52,32.48,32.51,11700.0,21.1445,21.164,21.138,21.1575,11700.0
2013-08-27 13:45:00,32.51,32.62,32.51,32.61,18100.0,21.1575,21.2291,21.1575,21.2226,18100.0
2013-08-27 13:50:00,32.61,32.64,32.61,32.61,19500.0,21.2226,21.2421,21.2226,21.2226,19500.0
2013-08-27 13:55:00,32.61,32.63,32.61,32.62,8400.0,21.2226,21.2356,21.2226,21.2291,8400.0
2013-08-27 14:00:00,32.61,32.62,32.58,32.62,23400.0,21.2226,21.2291,21.2031,21.2291,23400.0
2013-08-27 14:05:00,32.61,32.66,32.61,32.65,17800.0,21.2226,21.2552,21.2226,21.2486,17800.0
2013-08-27 14:10:00,32.65,32.66,32.63,32.66,11900.0,21.2486,21.2552,21.2356,21.2552,11900.0
2013-08-27 14:15:00,32.64,32.65,32.63,32.64,17200.0,21.2421,21.2486,21.2356,21.2421,17200.0
2013-08-27 14:20:00,32.65,32.66,32.61,32.62,32300.0,21.2486,21.2552,21.2226,21.2291,32300.0
2013-08-27 14:25:00,32.61,32.62,32.59,32.59,9700.0,21.2226,21.2291,21.2096,21.2096,9700.0
2013-08-27 14:30:00,32.59,32.6,32.56,32.57,40800.0,21.2096,21.2161,21.1901,21.1966,40800.0
2013-08-27 14:35:00,32.57,32.57,32.54,32.55,21200.0,21.1966,21.1966,21.1771,21.1836,21200.0
2013-08-27 14:40:00,32.55,32.59,32.54,32.58,28700.0,21.1836,21.2096,21.1771,21.2031,28700.0
2013-08-27 14:45:00,32.58,32.6,32.57,32.58,11000.0,21.2031,21.2161,21.1966,21.2031,11000.0
2013-08-27 14:50:00,32.59,32.59,32.55,32.56,20400.0,21.2096,21.2096,21.1836,21.1901,20400.0
2013-08-27 14:55:00,32.55,32.57,32.52,32.52,13700.0,21.1836,21.1966,21.164,21.164,13700.0
2013-08-27 15:00:00,32.52,32.58,32.51,32.57,15400.0,21.164,21.2031,21.1575,21.1966,15400.0
2013-08-27 15:05:00,32.56,32.58,32.54,32.54,22000.0,21.1901,21.2031,21.1771,21.1771,22000.0
2013-08-27 15:10:00,32.54,32.55,32.47,32.5,26500.0,21.1771,21.1836,21.1315,21.151,26500.0
2013-08-27 15:15:00,32.5,32.52,32.48,32.5,16400.0,21.151,21.164,21.138,21.151,16400.0
2013-08-27 15:20:00,32.5,32.55,32.49,32.55,41200.0,21.151,21.1836,21.1445,21.1836,41200.0
2013-08-27 15:25:00,32.55,32.55,32.49,32.51,60300.0,21.1836,21.1836,21.1445,21.1575,60300.0
2013-08-27 15:30:00,32.51,32.52,32.44,32.46,76500.0,21.1575,21.164,21.112,21.125,76500.0
2013-08-27 15:35:00,32.46,32.48,32.44,32.44,49400.0,21.125,21.138,21.112,21.112,49400.0
2013-08-27 15:40:00,32.45,32.45,32.41,32.43,68000.0,21.1185,21.1185,21.0925,21.1055,68000.0
2013-08-27 15:45:00,32.44,32.51,32.44,32.5,50700.0,21.112,21.1575,21.112,21.151,50700.0
2013-08-27 15:50:00,32.5,32.5,32.45,32.48,94300.0,21.151,21.151,21.1185,21.138,94300.0
2013-08-27 15:55:00,32.48,32.51,32.48,32.49,156500.0,21.138,21.1575,21.138,21.1445,156500.0
2013-08-28 09:30:00,32.54,32.55,32.44,32.44,28900.0,21.1771,21.1836,21.112,21.112,28900.0
2013-08-28 09:35:00,32.44,32.47,32.38,32.43,6600.0,21.112,21.1315,21.0729,21.1055,6600.0
2013-08-28 09:40:00,32.43,32.44,32.32,32.4,13200.0,21.1055,21.112,21.0339,21.0859,13200.0
2013-08-28 09:45:00,32.4,32.48,32.36,32.46,18800.0,21.0859,21.138,21.0599,21.125,18800.0
2013-08-28 09:50:00,32.45,32.51,32.45,32.51,19700.0,21.1185,21.1575,21.1185,21.1575,19700.0
2013-08-28 09:55:00,32.5,32.52,32.45,32.46,9900.0,21.151,21.164,21.1185,21.125,9900.0
2013-08-28 10:00:00,32.44,32.51,32.42,32.45,21900.0,21.112,21.1575,21.099,21.1185,21900.0
2013-08-28 10:05:00,32.45,32.55,32.45,32.51,21000.0,21.1185,21.1836,21.1185,21.1575,21000.0
2013-08-28 10:10:00,32.52,32.55,32.51,32.53,15900.0,21.164,21.1836,21.1575,21.1705,15900.0
2013-08-28 10:15:00,32.53,32.59,32.53,32.59,7700.0,21.1705,21.2096,21.1705,21.2096,7700.0
2013-08-28 10:20:00,32.59,32.6,32.55,32.56,16400.0,21.2096,21.2161,21.1836,21.1901,16400.0
2013-08-28 10:25:00,32.56,32.6,32.56,32.59,12000.0,21.1901,21.2161,21.1901,21.2096,12000.0
2013-08-28 10:30:00,32.59,32.61,32.56,32.56,23700.0,21.2096,21.2226,21.1901,21.1901,23700.0
2013-08-28 10:35:00,32.57,32.6,32.56,32.57,30900.0,21.1966,21.2161,21.1901,21.1966,30900.0
2013-08-28 10:40:00,32.58,32.62,32.57,32.59,25600.0,21.2031,21.2291,21.1966,21.2096,25600.0
2013-08-28 10:45:00,32.6,32.63,32.59,32.63,33600.0,21.2161,21.2356,21.2096,21.2356,33600.0
2013-08-28 10:50:00,32.64,32.68,32.63,32.66,19100.0,21.2421,21.2682,21.2356,21.2552,19100.0
2013-08-28 10:55:00,32.66,32.74,32.66,32.74,39200.0,21.2552,21.3072,21.2552,21.3072,39200.0
2013-08-28 11:00:00,32.73,32.77,32.73,32.76,45300.0,21.3007,21.3267,21.3007,21.3202,45300.0
2013-08-28 11:05:00,32.76,32.79,32.75,32.75,38800.0,21.3202,21.3398,21.3137,21.3137,38800.0
2013-08-28 11:10:00,32.75,32.78,32.74,32.76,17700.0,21.3137,21.3332,21.3072,21.3202,17700.0
2013-08-28 11:15:00,32.76,32.77,32.73,32.73,86400.0,21.3202,21.3267,21.3007,21.3007,86400.0
2013-08-28 11:20:00,32.74,32.76,32.74,32.75,12000.0,21.3072,21.3202,21.3072,21.3137,12000.0
2013-08-28 11:25:00,32.76,32.77,32.75,32.76,24800.0,21.3202,21.3267,21.3137,21.3202,24800.0
2013-08-28 11:30:00,32.75,32.76,32.73,32.73,14700.0,21.3137,21.3202,21.3007,21.3007,14700.0
2013-08-28 11:35:00,32.74,32.76,32.71,32.72,23100.0,21.3072,21.3202,21.2877,21.2942,23100.0
2013-08-28 11:40:00,32.73,32.75,32.72,32.74,25000.0,21.3007,21.3137,21.2942,21.3072,25000.0
2013-08-28 11:45:00,32.75,32.75,32.72,32.74,13400.0,21.3137,21.3137,21.2942,21.3072,13400.0
2013-08-28 11:50:00,32.75,32.78,32.75,32.78,8700.0,21.3137,21.3332,21.3137,21.3332,8700.0
2013-08-28 11:55:00,32.77,32.82,32.77,32.82,10400.0,21.3267,21.3593,21.3267,21.3593,10400.0
2013-08-28 12:00:00,32.82,32.82,32.78,32.78,17400.0,21.3593,21.3593,21.3332,21.3332,17400.0
2013-08-28 12:05:00,32.77,32.8,32.76,32.8,15000.0,21.3267,21.3463,21.3202,21.3463,15000.0
2013-08-28 12:10:00,32.8,32.8,32.78,32.8,15100.0,21.3463,21.3463,21.3332,21.3463,15100.0
2013-08-28 12:15:00,32.8,32.82,32.8,32.81,24800.0,21.3463,21.3593,21.3463,21.3528,24800.0
2013-08-28 12:20:00,32.8,32.81,32.79,32.81,14500.0,21.3463,21.3528,21.3398,21.3528,14500.0
2013-08-28 12:25:00,32.8,32.83,32.8,32.82,11400.0,21.3463,21.3658,21.3463,21.3593,11400.0
2013-08-28 12:30:00,32.81,32.83,32.79,32.79,15500.0,21.3528,21.3658,21.3398,21.3398,15500.0
2013-08-28 12:35:00,32.79,32.82,32.79,32.81,19900.0,21.3398,21.3593,21.3398,21.3528,19900.0
2013-08-28 12:40:00,32.8,32.82,32.8,32.82,13500.0,21.3463,21.3593,21.3463,21.3593,13500.0
2013-08-28 12:45:00,32.82,32.84,32.82,32.82,36100.0,21.3593,21.3723,21.3593,21.3593,36100.0
2013-08-28 12:50:00,32.83,32.83,32.78,32.79,20900.0,21.3658,21.3658,21.3332,21.3398,20900.0
2013-08-28 12:55:00,32.79,32.8,32.78,32.78,13000.0,21.3398,21.3463,21.3332,21.3332,13000.0
2013-08-28 13:00:00,32.79,32.81,32.79,32.81,12900.0,21.3398,21.3528,21.3398,21.3528,12900.0
2013-08-28 13:05:00,32.8,32.81,32.78,32.79,15100.0,21.3463,21.3528,21.3332,21.3398,15100.0
2013-08-28 13:10:00,32.78,32.79,32.77,32.78,13600.0,21.3332,21.3398,21.3267,21.3332,13600.0
2013-08-28 13:15:00,32.77,32.78,32.76,32.77,17500.0,21.3267,21.3332,21.3202,21.3267,17500.0
2013-08-28 13:20:00,32.77,32.79,32.76,32.78,20100.0,21.3267,21.3398,21.3202,21.3332,20100.0
2013-08-28 13:25:00,32.79,32.8,32.78,32.8,9900.0,21.3398,21.3463,21.3332,21.3463,9900.0
2013-08-28 13:30:00,32.8,32.82,32.77,32.77,45600.0,21.3463,21.3593,21.3267,21.3267,45600.0
2013-08-28 13:35:00,32.77,32.8,32.77,32.8,18600.0,21.3267,21.3463,21.3267,21.3463,18600.0
2013-08-28 13:40:00,32.8,32.8,32.77,32.77,26300.0,21.3463,21.3463,21.3267,21.3267,26300.0
2013-08-28 13:45:00,32.76,32.76,32.74,32.74,16200.0,21.3202,21.3202,21.3072,21.3072,16200.0
2013-08-28 13:50:00,32.75,32.76,32.73,32.74,15600.0,21.3137,21.3202,21.3007,21.3072,15600.0
2013-08-28 13:55:00,32.74,32.74,32.73,32.74,13600.0,21.3072,21.3072,21.3007,21.3072,13600.0
2013-08-28 14:00:00,32.75,32.77,32.75,32.76,9100.0,21.3137,21.3267,21.3137,21.3202,9100.0
2013-08-28 14:05:00,32.76,32.77,32.73,32.73,9700.0,21.3202,21.3267,21.3007,21.3007,9700.0
2013-08-28 14:10:00,32.73,32.73,32.7,32.73,13300.0,21.3007,21.3007,21.2812,21.3007,13300.0
2013-08-28 14:15:00,32.72,32.73,32.67,32.67,14800.0,21.2942,21.3007,21.2617,21.2617,14800.0
2013-08-28 14:20:00,32.66,32.68,32.66,32.67,9800.0,21.2552,21.2682,21.2552,21.2617,9800.0
2013-08-28 14:25:00,32.68,32.7,32.68,32.68,14600.0,21.2682,21.2812,21.2682,21.2682,14600.0
2013-08-28 14:30:00,32.68,32.69,32.65,32.65,13700.0,21.2682,21.2747,21.2486,21.2486,13700.0
2013-08-28 14:35:00,32.65,32.65,32.6,32.6,15700.0,21.2486,21.2486,21.2161,21.2161,15700.0
2013-08-28 14:40:00,32.6,32.63,32.6,32.61,20200.0,21.2161,21.2356,21.2161,21.2226,20200.0
2013-08-28 14:45:00,32.61,32.62,32.6,32.6,19400.0,21.2226,21.2291,21.2161,21.2161,19400.0
2013-08-28 14:50:00,32.61,32.65,32.61,32.65,11800.0,21.2226,21.2486,21.2226,21.2486,11800.0
2013-08-28 14:55:00,32.66,32.66,32.65,32.65,6300.0,21.2552,21.2552,21.2486,21.2486,6300.0
2013-08-28 15:00:00,32.65,32.67,32.64,32.66,20300.0,21.2486,21.2617,21.2421,21.2552,20300.0
2013-08-28 15:05:00,32.67,32.71,32.66,32.7,14100.0,21.2617,21.2877,21.2552,21.2812,14100.0
2013-08-28 15:10:00,32.71,32.75,32.7,32.74,16600.0,21.2877,21.3137,21.2812,21.3072,16600.0
2013-08-28 15:15:00,32.75,32.76,32.68,32.69,19700.0,21.3137,21.3202,21.2682,21.2747,19700.0
2013-08-28 15:20:00,32.69,32.72,32.69,32.72,18700.0,21.2747,21.2942,21.2747,21.2942,18700.0
2013-08-28 15:25:00,32.72,32.73,32.69,32.69,51000.0,21.2942,21.3007,21.2747,21.2747,51000.0
2013-08-28 15:30:00,32.69,32.73,32.69,32.73,28700.0,21.2747,21.3007,21.2747,21.3007,28700.0
2013-08-28 15:35:00,32.73,32.73,32.7,32.71,38700.0,21.3007,21.3007,21.2812,21.2877,38700.0
2013-08-28 15:40:00,32.7,32.73,32.7,32.72,54100.0,21.2812,21.3007,21.2812,21.2942,54100.0
2013-08-28 15:45:00,32.72,32.73,32.71,32.73,78100.0,21.2942,21.3007,21.2877,21.3007,78100.0
2013-08-28 15:50:00,32.73,32.74,32.72,32.73,39500.0,21.3007,21.3072,21.2942,21.3007,39500.0
2013-08-28 15:55:00,32.73,32.74,32.7,32.71,194200.0,21.3007,21.3072,21.2812,21.2877,194200.0
2013-08-29 09:30:00,32.58,32.66,32.39,32.46,34700.0,21.2031,21.2552,21.0794,21.125,34700.0
2013-08-29 09:35:00,32.43,32.53,32.43,32.5,11400.0,21.1055,21.1705,21.1055,21.151,11400.0
2013-08-29 09:40:00,32.49,32.56,32.47,32.56,21800.0,21.1445,21.1901,21.1315,21.1901,21800.0
2013-08-29 09:45:00,32.56,32.56,32.51,32.53,42800.0,21.1901,21.1901,21.1575,21.1705,42800.0
2013-08-29 09:50:00,32.53,32.54,32.48,32.5,26100.0,21.1705,21.1771,21.138,21.151,26100.0
2013-08-29 09:55:00,32.51,32.57,32.48,32.55,76400.0,21.1575,21.1966,21.138,21.1836,76400.0
2013-08-29 10:00:00,32.55,32.58,32.53,32.55,32300.0,21.1836,21.2031,21.1705,21.1836,32300.0
2013-08-29 10:05:00,32.55,32.59,32.53,32.58,27800.0,21.1836,21.2096,21.1705,21.2031,27800.0
2013-08-29 10:10:00,32.57,32.58,32.51,32.52,54600.0,21.1966,21.2031,21.1575,21.164,54600.0
2013-08-29 10:15:00,32.52,32.53,32.48,32.49,19100.0,21.164,21.1705,21.138,21.1445,19100.0
2013-08-29 10:20:00,32.49,32.49,32.41,32.41,35000.0,21.1445,21.1445,21.0925,21.0925,35000.0
2013-08-29 10:25:00,32.41,32.45,32.4,32.4,27700.0,21.0925,21.1185,21.0859,21.0859,27700.0
2013-08-29 10:30:00,32.4,32.47,32.39,32.46,16600.0,21.0859,21.1315,21.0794,21.125,16600.0
2013-08-29 10:35:00,32.46,32.52,32.43,32.48,13100.0,21.125,21.164,21.1055,21.138,13100.0
2013-08-29 10:40:00,32.48,32.48,32.44,32.45,22600.0,21.138,21.138,21.112,21.1185,22600.0
2013-08-29 10:45:00,32.43,32.5,32.42,32.47,20900.0,21.1055,21.151,21.099,21.1315,20900.0
2013-08-29 10:50:00,32.47,32.47,32.42,32.43,17900.0,21.1315,21.1315,21.099,21.1055,17900.0
2013-08-29 10:55:00,32.43,32.45,32.42,32.44,21500.0,21.1055,21.1185,21.099,21.112,21500.0
2013-08-29 11:00:00,32.45,32.46,32.41,32.44,20500.0,21.1185,21.125,21.0925,21.112,20500.0
2013-08-29 11:05:00,32.43,32.43,32.39,32.4,19500.0,21.1055,21.1055,21.0794,21.0859,19500.0
2013-08-29 11:10:00,32.41,32.41,32.39,32.4,8400.0,21.0925,21.0925,21.0794,21.0859,8400.0
2013-08-29 11:15:00,32.39,32.4,32.33,32.35,38100.0,21.0794,21.0859,21.0404,21.0534,38100.0
2013-08-29 11:20:00,32.35,32.35,32.33,32.34,24600.0,21.0534,21.0534,21.0404,21.0469,24600.0
2013-08-29 11:25:00,32.34,32.36,32.32,32.34,25100.0,21.0469,21.0599,21.0339,21.0469,25100.0
2013-08-29 11:30:00,32.35,32.37,32.35,32.35,18300.0,21.0534,21.0664,21.0534,21.0534,18300.0
2013-08-29 11:35:00,32.34,32.36,32.33,32.36,17200.0,21.0469,21.0599,21.0404,21.0599,17200.0
2013-08-29 11:40:00,32.36,32.36,32.34,32.35,11600.0,21.0599,21.0599,21.0469,21.0534,11600.0
2013-08-29 11:45:00,32.34,32.35,32.33,32.33,21100.0,21.0469,21.0534,21.0404,21.0404,21100.0
2013-08-29 11:50:00,32.33,32.34,32.3,32.3,50200.0,21.0404,21.0469,21.0209,21.0209,50200.0
2013-08-29 11:55:00,32.3,32.34,32.28,32.34,55600.0,21.0209,21.0469,21.0078,21.0469,55600.0
2013-08-29 12:00:00,32.33,32.34,32.3,32.3,35000.0,21.0404,21.0469,21.0209,21.0209,35000.0
2013-08-29 12:05:00,32.3,32.33,32.29,32.32,17400.0,21.0209,21.0404,21.0144,21.0339,17400.0
2013-08-29 12:10:00,32.32,32.34,32.32,32.33,8300.0,21.0339,21.0469,21.0339,21.0404,8300.0
2013-08-29 12:15:00,32.33,32.35,32.33,32.34,7100.0,21.0404,21.0534,21.0404,21.0469,7100.0
2013-08-29 12:20:00,32.33,32.36,32.33,32.34,7900.0,21.0404,21.0599,21.0404,21.0469,7900.0
2013-08-29 12:25:00,32.34,32.34,32.33,32.34,6900.0,21.0469,21.0469,21.0404,21.0469,6900.0
2013-08-29 12:30:00,32.35,32.36,32.3,32.31,15000.0,21.0534,21.0599,21.0209,21.0274,15000.0
2013-08-29 12:35:00,32.31,32.33,32.31,32.31,16300.0,21.0274,21.0404,21.0274,21.0274,16300.0
2013-08-29 12:40:00,32.32,32.33,32.3,32.31,8400.0,21.0339,21.0404,21.0209,21.0274,8400.0
2013-08-29 12:45:00,32.31,32.31,32.3,32.3,6600.0,21.0274,21.0274,21.0209,21.0209,6600.0
2013-08-29 12:50:00,32.3,32.3,32.29,32.3,8400.0,21.0209,21.0209,21.0144,21.0209,8400.0
2013-08-29 12:55:00,32.31,32.32,32.29,32.32,13600.0,21.0274,21.0339,21.0144,21.0339,13600.0
2013-08-29 13:00:00,32.31,32.31,32.28,32.3,16500.0,21.0274,21.0274,21.0078,21.0209,16500.0
2013-08-29 13:05:00,32.3,32.33,32.3,32.33,14600.0,21.0209,21.0404,21.0209,21.0404,14600.0
2013-08-29 13:10:00,32.33,32.34,32.33,32.33,3300.0,21.0404,21.0469,21.0404,21.0404,3300.0
2013-08-29 13:15:00,32.33,32.35,32.33,32.35,9400.0,21.0404,21.0534,21.0404,21.0534,9400.0
2013-08-29 13:20:00,32.35,32.36,32.34,32.34,17400.0,21.0534,21.0599,21.0469,21.0469,17400.0
2013-08-29 13:25:00,32.34,32.36,32.33,32.35,22600.0,21.0469,21.0599,21.0404,21.0534,22600.0
2013-08-29 13:30:00,32.35,32.36,32.34,32.34,16800.0,21.0534,21.0599,21.0469,21.0469,16800.0
2013-08-29 13:35:00,32.34,32.36,32.33,32.35,11200.0,21.0469,21.0599,21.0404,21.0534,11200.0
2013-08-29 13:40:00,32.34,32.37,32.34,32.34,29200.0,21.0469,21.0664,21.0469,21.0469,29200.0
2013-08-29 13:45:00,32.34,32.36,32.33,32.33,16400.0,21.0469,21.0599,21.0404,21.0404,16400.0
2013-08-29 13:50:00,32.32,32.34,32.31,32.32,8300.0,21.0339,21.0469,21.0274,21.0339,8300.0
2013-08-29 13:55:00,32.32,32.32,32.29,32.3,23300.0,21.0339,21.0339,21.0144,21.0209,23300.0
2013-08-29 14:00:00,32.3,32.32,32.3,32.31,7400.0,21.0209,21.0339,21.0209,21.0274,7400.0
2013-08-29 14:05:00,32.32,32.32,32.29,32.31,12700.0,21.0339,21.0339,21.0144,21.0274,12700.0
2013-08-29 14:10:00,32.32,32.35,32.31,32.34,21000.0,21.0339,21.0534,21.0274,21.0469,21000.0
2013-08-29 14:15:00,32.35,32.36,32.33,32.35,12900.0,21.0534,21.0599,21.0404,21.0534,12900.0
2013-08-29 14:20:00,32.35,32.38,32.34,32.38,8900.0,21.0534,21.0729,21.0469,21.0729,8900.0
2013-08-29 14:25:00,32.38,32.38,32.36,32.38,8700.0,21.0729,21.0729,21.0599,21.0729,8700.0
2013-08-29 14:30:00,32.38,32.4,32.38,32.39,6700.0,21.0729,21.0859,21.0729,21.0794,6700.0
2013-08-29 14:35:00,32.4,32.42,32.39,32.41,35600.0,21.0859,21.099,21.0794,21.0925,35600.0
2013-08-29 14:40:00,32.41,32.41,32.39,32.39,17400.0,21.0925,21.0925,21.0794,21.0794,17400.0
2013-08-29 14:45:00,32.39,32.4,32.38,32.39,21700.0,21.0794,21.0859,21.0729,21.0794,21700.0
2013-08-29 14:50:00,32.39,32.4,32.39,32.4,5200.0,21.0794,21.0859,21.0794,21.0859,5200.0
2013-08-29 14:55:00,32.39,32.39,32.37,32.38,24900.0,21.0794,21.0794,21.0664,21.0729,24900.0
2013-08-29 15:00:00,32.39,32.4,32.35,32.37,24300.0,21.0794,21.0859,21.0534,21.0664,24300.0
2013-08-29 15:05:00,32.36,32.37,32.34,32.36,12400.0,21.0599,21.0664,21.0469,21.0599,12400.0
2013-08-29 15:10:00,32.36,32.38,32.36,32.38,8200.0,21.0599,21.0729,21.0599,21.0729,8200.0
2013-08-29 15:15:00,32.38,32.42,32.37,32.4,29200.0,21.0729,21.099,21.0664,21.0859,29200.0
2013-08-29 15:20:00,32.4,32.4,32.35,32.35,17500.0,21.0859,21.0859,21.0534,21.0534,17500.0
2013-08-29 15:25:00,32.36,32.36,32.33,32.34,18600.0,21.0599,21.0599,21.0404,21.0469,18600.0
2013-08-29 15:30:00,32.35,32.35,32.29,32.3,26500.0,21.0534,21.0534,21.0144,21.0209,26500.0
2013-08-29 15:35:00,32.3,32.34,32.3,32.34,19600.0,21.0209,21.0469,21.0209,21.0469,19600.0
2013-08-29 15:40:00,32.33,32.37,32.31,32.36,15400.0,21.0404,21.0664,21.0274,21.0599,15400.0
2013-08-29 15:45:00,32.36,32.38,32.34,32.36,33300.0,21.0599,21.0729,21.0469,21.0599,33300.0
2013-08-29 15:50:00,32.36,32.37,32.34,32.37,18200.0,21.0599,21.0664,21.0469,21.0664,18200.0
2013-08-29 15:55:00,32.37,32.39,32.36,32.36,40200.0,21.0664,21.0794,21.0599,21.0599,40200.0
2013-08-30 09:30:00,32.37,32.42,32.35,32.36,14200.0,21.0664,21.099,21.0534,21.0599,14200.0
2013-08-30 09:35:00,32.37,32.48,32.27,32.47,6000.0,21.0664,21.138,21.0013,21.1315,6000.0
2013-08-30 09:40:00,32.49,32.55,32.48,32.49,5300.0,21.1445,21.1836,21.138,21.1445,5300.0
2013-08-30 09:45:00,32.48,32.5,32.37,32.42,12800.0,21.138,21.151,21.0664,21.099,12800.0
2013-08-30 09:50:00,32.45,32.46,32.36,32.45,11200.0,21.1185,21.125,21.0599,21.1185,11200.0
2013-08-30 09:55:00,32.43,32.43,32.34,32.4,8100.0,21.1055,21.1055,21.0469,21.0859,8100.0
2013-08-30 10:00:00,32.41,32.42,32.33,32.34,22200.0,21.0925,21.099,21.0404,21.0469,22200.0
2013-08-30 10:05:00,32.35,32.43,32.35,32.39,14100.0,21.0534,21.1055,21.0534,21.0794,14100.0
2013-08-30 10:10:00,32.39,32.41,32.34,32.39,17900.0,21.0794,21.0925,21.0469,21.0794,17900.0
2013-08-30 10:15:00,32.39,32.41,32.37,32.39,11200.0,21.0794,21.0925,21.0664,21.0794,11200.0
2013-08-30 10:20:00,32.4,32.44,32.36,32.42,14000.0,21.0859,21.112,21.0599,21.099,14000.0
2013-08-30 10:25:00,32.41,32.49,32.41,32.49,36000.0,21.0925,21.1445,21.0925,21.1445,36000.0
2013-08-30 10:30:00,32.5,32.58,32.5,32.57,33600.0,21.151,21.2031,21.151,21.1966,33600.0
2013-08-30 10:35:00,32.57,32.59,32.53,32.55,18400.0,21.1966,21.2096,21.1705,21.1836,18400.0
2013-08-30 10:40:00,32.53,32.54,32.47,32.48,20900.0,21.1705,21.1771,21.1315,21.138,20900.0
2013-08-30 10:45:00,32.48,32.48,32.44,32.46,11200.0,21.138,21.138,21.112,21.125,11200.0
2013-08-30 10:50:00,32.45,32.46,32.42,32.43,11400.0,21.1185,21.125,21.099,21.1055,11400.0
2013-08-30 10:55:00,32.44,32.46,32.38,32.38,15800.0,21.112,21.125,21.0729,21.0729,15800.0
2013-08-30 11:00:00,32.38,32.38,32.37,32.38,12100.0,21.0729,21.0729,21.0664,21.0729,12100.0
2013-08-30 11:05:00,32.39,32.39,32.36,32.36,12600.0,21.0794,21.0794,21.0599,21.0599,12600.0
2013-08-30 11:10:00,32.37,32.39,32.34,32.36,15600.0,21.0664,21.0794,21.0469,21.0599,15600.0
2013-08-30 11:15:00,32.36,32.37,32.33,32.37,45000.0,21.0599,21.0664,21.0404,21.0664,45000.0
2013-08-30 11:20:00,32.36,32.38,32.35,32.37,59400.0,21.0599,21.0729,21.0534,21.0664,59400.0
2013-08-30 11:25:00,32.36,32.39,32.36,32.36,37100.0,21.0599,21.0794,21.0599,21.0599,37100.0
2013-08-30 11:30:00,32.36,32.39,32.35,32.38,33100.0,21.0599,21.0794,21.0534,21.0729,33100.0
2013-08-30 11:35:00,32.36,32.39,32.36,32.38,36200.0,21.0599,21.0794,21.0599,21.0729,36200.0
2013-08-30 11:40:00,32.38,32.41,32.37,32.4,34400.0,21.0729,21.0925,21.0664,21.0859,34400.0
2013-08-30 11:45:00,32.4,32.43,32.39,32.4,19300.0,21.0859,21.1055,21.0794,21.0859,19300.0
2013-08-30 11:50:00,32.4,32.42,32.38,32.42,18700.0,21.0859,21.099,21.0729,21.099,18700.0
2013-08-30 11:55:00,32.42,32.42,32.4,32.41,11800.0,21.099,21.099,21.0859,21.0925,11800.0
2013-08-30 12:00:00,32.41,32.41,32.39,32.39,7500.0,21.0925,21.0925,21.0794,21.0794,7500.0
2013-08-30 12:05:00,32.38,32.4,32.38,32.38,5400.0,21.0729,21.0859,21.0729,21.0729,5400.0
2013-08-30 12:10:00,32.39,32.42,32.39,32.4,9400.0,21.0794,21.099,21.0794,21.0859,9400.0
2013-08-30 12:15:00,32.4,32.42,32.39,32.39,28200.0,21.0859,21.099,21.0794,21.0794,28200.0
2013-08-30 12:20:00,32.4,32.41,32.39,32.4,8200.0,21.0859,21.0925,21.0794,21.0859,8200.0
2013-08-30 12:25:00,32.4,32.44,32.4,32.44,10000.0,21.0859,21.112,21.0859,21.112,10000.0
2013-08-30 12:30:00,32.44,32.44,32.39,32.39,7800.0,21.112,21.112,21.0794,21.0794,7800.0
2013-08-30 12:35:00,32.39,32.41,32.39,32.4,7600.0,21.0794,21.0925,21.0794,21.0859,7600.0
2013-08-30 12:40:00,32.4,32.42,32.39,32.42,4800.0,21.0859,21.099,21.0794,21.099,4800.0
2013-08-30 12:45:00,32.41,32.42,32.41,32.42,3800.0,21.0925,21.099,21.0925,21.099,3800.0
2013-08-30 12:50:00,32.42,32.43,32.4,32.43,11300.0,21.099,21.1055,21.0859,21.1055,11300.0
2013-08-30 12:55:00,32.42,32.47,32.41,32.45,14500.0,21.099,21.1315,21.0925,21.1185,14500.0
2013-08-30 13:00:00,32.45,32.45,32.38,32.38,12100.0,21.1185,21.1185,21.0729,21.0729,12100.0
2013-08-30 13:05:00,32.38,32.41,32.37,32.38,27900.0,21.0729,21.0925,21.0664,21.0729,27900.0
2013-08-30 13:10:00,32.38,32.48,32.38,32.45,24500.0,21.0729,21.138,21.0729,21.1185,24500.0
2013-08-30 13:15:00,32.45,32.52,32.43,32.52,30200.0,21.1185,21.164,21.1055,21.164,30200.0
2013-08-30 13:20:00,32.51,32.51,32.44,32.46,12900.0,21.1575,21.1575,21.112,21.125,12900.0
2013-08-30 13:25:00,32.46,32.47,32.44,32.45,5600.0,21.125,21.1315,21.112,21.1185,5600.0
2013-08-30 13:30:00,32.47,32.47,32.43,32.43,7100.0,21.1315,21.1315,21.1055,21.1055,7100.0
2013-08-30 13:35:00,32.43,32.44,32.43,32.43,5800.0,21.1055,21.112,21.1055,21.1055,5800.0
2013-08-30 13:40:00,32.43,32.44,32.41,32.42,7500.0,21.1055,21.112,21.0925,21.099,7500.0
2013-08-30 13:45:00,32.42,32.46,32.42,32.45,11500.0,21.099,21.125,21.099,21.1185,11500.0
2013-08-30 13:50:00,32.45,32.45,32.43,32.44,4800.0,21.1185,21.1185,21.1055,21.112,4800.0
2013-08-30 13:55:00,32.43,32.44,32.4,32.4,6900.0,21.1055,21.112,21.0859,21.0859,6900.0
2013-08-30 14:00:00,32.4,32.41,32.38,32.38,5400.0,21.0859,21.0925,21.0729,21.0729,5400.0
2013-08-30 14:05:00,32.39,32.4,32.38,32.4,4200.0,21.0794,21.0859,21.0729,21.0859,4200.0
2013-08-30 14:10:00,32.4,32.4,32.38,32.4,3500.0,21.0859,21.0859,21.0729,21.0859,3500.0
2013-08-30 14:15:00,32.4,32.41,32.39,32.41,8000.0,21.0859,21.0925,21.0794,21.0925,8000.0
2013-08-30 14:20:00,32.41,32.42,32.39,32.39,4900.0,21.0925,21.099,21.0794,21.0794,4900.0
2013-08-30 14:25:00,32.39,32.4,32.37,32.39,7200.0,21.0794,21.0859,21.0664,21.0794,7200.0
2013-08-30 14:30:00,32.39,32.4,32.38,32.4,5700.0,21.0794,21.0859,21.0729,21.0859,5700.0
2013-08-30 14:35:00,32.4,32.42,32.4,32.41,7200.0,21.0859,21.099,21.0859,21.0925,7200.0
2013-08-30 14:40:00,32.42,32.42,32.41,32.41,4700.0,21.099,21.099,21.0925,21.0925,4700.0
2013-08-30 14:45:00,32.42,32.43,32.4,32.4,7900.0,21.099,21.1055,21.0859,21.0859,7900.0
2013-08-30 14:50:00,32.41,32.42,32.4,32.41,5600.0,21.0925,21.099,21.0859,21.0925,5600.0
2013-08-30 14:55:00,32.4,32.42,32.4,32.4,6900.0,21.0859,21.099,21.0859,21.0859,6900.0
2013-08-30 15:00:00,32.41,32.42,32.38,32.42,6900.0,21.0925,21.099,21.0729,21.099,6900.0
2013-08-30 15:05:00,32.42,32.42,32.38,32.38,8200.0,21.099,21.099,21.0729,21.0729,8200.0
2013-08-30 15:10:00,32.38,32.44,32.38,32.43,9200.0,21.0729,21.112,21.0729,21.1055,9200.0
2013-08-30 15:15:00,32.44,32.44,32.41,32.44,12500.0,21.112,21.112,21.0925,21.112,12500.0
2013-08-30 15:20:00,32.44,32.45,32.42,32.43,9900.0,21.112,21.1185,21.099,21.1055,9900.0
2013-08-30 15:25:00,32.43,32.44,32.41,32.44,14600.0,21.1055,21.112,21.0925,21.112,14600.0
2013-08-30 15:30:00,32.44,32.44,32.39,32.4,14900.0,21.112,21.112,21.0794,21.0859,14900.0
2013-08-30 15:35:00,32.4,32.41,32.39,32.41,18800.0,21.0859,21.0925,21.0794,21.0925,18800.0
2013-08-30 15:40:00,32.41,32.42,32.34,32.34,29900.0,21.0925,21.099,21.0469,21.0469,29900.0
2013-08-30 15:45:00,32.33,32.34,32.31,32.34,61900.0,21.0404,21.0469,21.0274,21.0469,61900.0
2013-08-30 15:50:00,32.34,32.36,32.3,32.31,64800.0,21.0469,21.0599,21.0209,21.0274,64800.0
2013-08-30 15:55:00,32.3,32.45,32.3,32.42,155800.0,21.0209,21.1185,21.0209,21.099,155800.0
2013-09-03 09:30:00,32.63,32.7,32.53,32.55,50800.0,21.2356,21.2812,21.1705,21.1836,50800.0
2013-09-03 09:35:00,32.53,32.53,32.34,32.37,19600.0,21.1705,21.1705,21.0469,21.0664,19600.0
2013-09-03 09:40:00,32.37,32.43,32.28,32.41,20700.0,21.0664,21.1055,21.0078,21.0925,20700.0
2013-09-03 09:45:00,32.41,32.46,32.33,32.33,24700.0,21.0925,21.125,21.0404,21.0404,24700.0
2013-09-03 09:50:00,32.34,32.42,32.32,32.42,23000.0,21.0469,21.099,21.0339,21.099,23000.0
2013-09-03 09:55:00,32.42,32.44,32.35,32.38,14300.0,21.099,21.112,21.0534,21.0729,14300.0
2013-09-03 10:00:00,32.38,32.42,32.33,32.39,64700.0,21.0729,21.099,21.0404,21.0794,64700.0
2013-09-03 10:05:00,32.38,32.39,32.31,32.32,35000.0,21.0729,21.0794,21.0274,21.0339,35000.0
2013-09-03 10:10:00,32.31,32.4,32.31,32.4,35400.0,21.0274,21.0859,21.0274,21.0859,35400.0
2013-09-03 10:15:00,32.39,32.39,32.32,32.34,31200.0,21.0794,21.0794,21.0339,21.0469,31200.0
2013-09-03 10:20:00,32.34,32.34,32.27,32.29,40000.0,21.0469,21.0469,21.0013,21.0144,40000.0
2013-09-03 10:25:00,32.28,32.36,32.27,32.34,26400.0,21.0078,21.0599,21.0013,21.0469,26400.0
2013-09-03 10:30:00,32.34,32.35,32.31,32.32,24700.0,21.0469,21.0534,21.0274,21.0339,24700.0
2013-09-03 10:35:00,32.31,32.32,32.23,32.26,37500.0,21.0274,21.0339,20.9753,20.9948,37500.0
2013-09-03 10:40:00,32.24,32.26,32.21,32.26,22200.0,20.9818,20.9948,20.9623,20.9948,22200.0
2013-09-03 10:45:00,32.26,32.3,32.26,32.27,19800.0,20.9948,21.0209,20.9948,21.0013,19800.0
2013-09-03 10:50:00,32.26,32.27,32.22,32.22,16100.0,20.9948,21.0013,20.9688,20.9688,16100.0
2013-09-03 10:55:00,32.22,32.25,32.2,32.22,26400.0,20.9688,20.9883,20.9558,20.9688,26400.0
2013-09-03 11:00:00,32.22,32.25,32.22,32.22,24900.0,20.9688,20.9883,20.9688,20.9688,24900.0
2013-09-03 11:05:00,32.22,32.22,32.19,32.2,13100.0,20.9688,20.9688,20.9493,20.9558,13100.0
2013-09-03 11:10:00,32.2,32.2,32.16,32.16,11400.0,20.9558,20.9558,20.9298,20.9298,11400.0
2013-09-03 11:15:00,32.18,32.18,32.14,32.15,15900.0,20.9428,20.9428,20.9167,20.9232,15900.0
2013-09-03 11:20:00,32.14,32.16,32.11,32.16,26900.0,20.9167,20.9298,20.8972,20.9298,26900.0
2013-09-03 11:25:00,32.16,32.18,32.11,32.12,23700.0,20.9298,20.9428,20.8972,20.9037,23700.0
2013-09-03 11:30:00,32.12,32.16,32.11,32.15,21600.0,20.9037,20.9298,20.8972,20.9232,21600.0
2013-09-03 11:35:00,32.15,32.15,32.13,32.15,16300.0,20.9232,20.9232,20.9102,20.9232,16300.0
2013-09-03 11:40:00,32.15,32.16,32.12,32.13,16200.0,20.9232,20.9298,20.9037,20.9102,16200.0
2013-09-03 11:45:00,32.12,32.12,32.08,32.11,15500.0,20.9037,20.9037,20.8777,20.8972,15500.0
2013-09-03 11:50:00,32.11,32.12,32.09,32.09,12900.0,20.8972,20.9037,20.8842,20.8842,12900.0
2013-09-03 11:55:00,32.09,32.1,32.08,32.1,10000.0,20.8842,20.8907,20.8777,20.8907,10000.0
2013-09-03 12:00:00,32.11,32.12,32.07,32.07,23500.0,20.8972,20.9037,20.8712,20.8712,23500.0
2013-09-03 12:05:00,32.07,32.09,32.06,32.08,20500.0,20.8712,20.8842,20.8647,20.8777,20500.0
2013-09-03 12:10:00,32.07,32.09,32.05,32.05,18200.0,20.8712,20.8842,20.8582,20.8582,18200.0
2013-09-03 12:15:00,32.05,32.06,32.04,32.05,25800.0,20.8582,20.8647,20.8517,20.8582,25800.0
2013-09-03 12:20:00,32.05,32.08,32.03,32.08,22800.0,20.8582,20.8777,20.8451,20.8777,22800.0
2013-09-03 12:25:00,32.08,32.08,32.0,32.01,26100.0,20.8777,20.8777,20.8256,20.8321,26100.0
2013-09-03 12:30:00,32.01,32.01,31.99,32.0,38600.0,20.8321,20.8321,20.8191,20.8256,38600.0
2013-09-03 12:35:00,32.01,32.01,31.99,32.01,17700.0,20.8321,20.8321,20.8191,20.8321,17700.0
2013-09-03 12:40:00,32.01,32.01,31.96,31.98,18500.0,20.8321,20.8321,20.7996,20.8126,18500.0
2013-09-03 12:45:00,31.98,32.0,31.96,31.99,26900.0,20.8126,20.8256,20.7996,20.8191,26900.0
2013-09-03 12:50:00,31.99,32.01,31.98,31.99,7600.0,20.8191,20.8321,20.8126,20.8191,7600.0
2013-09-03 12:55:00,31.99,32.0,31.94,31.94,18700.0,20.8191,20.8256,20.7866,20.7866,18700.0
2013-09-03 13:00:00,31.95,31.95,31.92,31.92,30100.0,20.7931,20.7931,20.7736,20.7736,30100.0
2013-09-03 13:05:00,31.92,31.96,31.92,31.96,12400.0,20.7736,20.7996,20.7736,20.7996,12400.0
2013-09-03 13:10:00,31.97,31.99,31.96,31.96,14300.0,20.8061,20.8191,20.7996,20.7996,14300.0
2013-09-03 13:15:00,31.96,31.96,31.93,31.94,9900.0,20.7996,20.7996,20.7801,20.7866,9900.0
2013-09-03 13:20:00,31.92,31.94,31.91,31.93,11900.0,20.7736,20.7866,20.7671,20.7801,11900.0
2013-09-03 13:25:00,31.94,31.95,31.92,31.93,12800.0,20.7866,20.7931,20.7736,20.7801,12800.0
2013-09-03 13:30:00,31.93,31.96,31.92,31.94,31600.0,20.7801,20.7996,20.7736,20.7866,31600.0
2013-09-03 13:35:00,31.95,31.98,31.95,31.97,16000.0,20.7931,20.8126,20.7931,20.8061,16000.0
2013-09-03 13:40:00,31.98,32.02,31.96,32.02,35100.0,20.8126,20.8386,20.7996,20.8386,35100.0
2013-09-03 13:45:00,32.02,32.04,32.0,32.03,28700.0,20.8386,20.8517,20.8256,20.8451,28700.0
2013-09-03 13:50:00,32.03,32.08,32.02,32.06,30000.0,20.8451,20.8777,20.8386,20.8647,30000.0
2013-09-03 13:55:00,32.06,32.07,32.04,32.06,16400.0,20.8647,20.8712,20.8517,20.8647,16400.0
2013-09-03 14:00:00,32.07,32.12,32.05,32.09,24900.0,20.8712,20.9037,20.8582,20.8842,24900.0
2013-09-03 14:05:00,32.1,32.13,32.09,32.11,19300.0,20.8907,20.9102,20.8842,20.8972,19300.0
2013-09-03 14:10:00,32.11,32.17,32.11,32.15,21100.0,20.8972,20.9363,20.8972,20.9232,21100.0
2013-09-03 14:15:00,32.16,32.16,32.14,32.16,38600.0,20.9298,20.9298,20.9167,20.9298,38600.0
2013-09-03 14:20:00,32.16,32.17,32.13,32.15,48000.0,20.9298,20.9363,20.9102,20.9232,48000.0
2013-09-03 14:25:00,32.16,32.16,32.11,32.15,38100.0,20.9298,20.9298,20.8972,20.9232,38100.0
2013-09-03 14:30:00,32.15,32.16,32.14,32.15,20900.0,20.9232,20.9298,20.9167,20.9232,20900.0
2013-09-03 14:35:00,32.14,32.15,32.12,32.13,16100.0,20.9167,20.9232,20.9037,20.9102,16100.0
2013-09-03 14:40:00,32.13,32.13,32.09,32.09,14100.0,20.9102,20.9102,20.8842,20.8842,14100.0
2013-09-03 14:45:00,32.09,32.1,32.05,32.08,25100.0,20.8842,20.8907,20.8582,20.8777,25100.0
2013-09-03 14:50:00,32.08,32.1,32.06,32.09,18800.0,20.8777,20.8907,20.8647,20.8842,18800.0
2013-09-03 14:55:00,32.08,32.12,32.08,32.11,19400.0,20.8777,20.9037,20.8777,20.8972,19400.0
2013-09-03 15:00:00,32.11,32.15,32.09,32.14,22800.0,20.8972,20.9232,20.8842,20.9167,22800.0
2013-09-03 15:05:00,32.14,32.14,32.1,32.11,27100.0,20.9167,20.9167,20.8907,20.8972,27100.0
2013-09-03 15:10:00,32.12,32.12,32.07,32.08,46300.0,20.9037,20.9037,20.8712,20.8777,46300.0
2013-09-03 15:15:00,32.09,32.09,32.03,32.04,48500.0,20.8842,20.8842,20.8451,20.8517,48500.0
2013-09-03 15:20:00,32.04,32.08,32.04,32.07,53100.0,20.8517,20.8777,20.8517,20.8712,53100.0
2013-09-03 15:25:00,32.07,32.11,32.07,32.1,56500.0,20.8712,20.8972,20.8712,20.8907,56500.0
2013-09-03 15:30:00,32.11,32.14,32.11,32.13,40200.0,20.8972,20.9167,20.8972,20.9102,40200.0
2013-09-03 15:35:00,32.13,32.19,32.13,32.19,67400.0,20.9102,20.9493,20.9102,20.9493,67400.0
2013-09-03 15:40:00,32.19,32.22,32.17,32.19,99000.0,20.9493,20.9688,20.9363,20.9493,99000.0
2013-09-03 15:45:00,32.19,32.19,32.06,32.09,61300.0,20.9493,20.9493,20.8647,20.8842,61300.0
2013-09-03 15:50:00,32.09,32.15,32.09,32.15,73600.0,20.8842,20.9232,20.8842,20.9232,73600.0
2013-09-03 15:55:00,32.15,32.15,32.1,32.13,222800.0,20.9232,20.9232,20.8907,20.9102,222800.0
2013-09-04 09:30:00,31.75,31.85,31.75,31.78,111300.0,20.8949,20.9607,20.8949,20.9146,111300.0
2013-09-04 09:35:00,31.79,31.79,31.67,31.75,32900.0,20.9212,20.9212,20.8422,20.8949,32900.0
2013-09-04 09:40:00,31.75,31.83,31.72,31.74,41300.0,20.8949,20.9475,20.8751,20.8883,41300.0
2013-09-04 09:45:00,31.75,31.76,31.71,31.71,19300.0,20.8949,20.9015,20.8685,20.8685,19300.0
2013-09-04 09:50:00,31.71,31.73,31.68,31.7,41900.0,20.8685,20.8817,20.8488,20.862,41900.0
2013-09-04 09:55:00,31.69,31.69,31.64,31.65,36700.0,20.8554,20.8554,20.8225,20.8291,36700.0
2013-09-04 10:00:00,31.66,31.72,31.65,31.66,41600.0,20.8356,20.8751,20.8291,20.8356,41600.0
2013-09-04 10:05:00,31.67,31.67,31.63,31.64,45600.0,20.8422,20.8422,20.8159,20.8225,45600.0
2013-09-04 10:10:00,31.65,31.69,31.64,31.64,28000.0,20.8291,20.8554,20.8225,20.8225,28000.0
2013-09-04 10:15:00,31.64,31.68,31.64,31.66,26400.0,20.8225,20.8488,20.8225,20.8356,26400.0
2013-09-04 10:20:00,31.66,31.69,31.64,31.69,59400.0,20.8356,20.8554,20.8225,20.8554,59400.0
2013-09-04 10:25:00,31.69,31.69,31.64,31.65,52700.0,20.8554,20.8554,20.8225,20.8291,52700.0
2013-09-04 10:30:00,31.64,31.65,31.56,31.59,57500.0,20.8225,20.8291,20.7698,20.7896,57500.0
2013-09-04 10:35:00,31.59,31.61,31.57,31.57,19500.0,20.7896,20.8027,20.7764,20.7764,19500.0
2013-09-04 10:40:00,31.57,31.58,31.55,31.57,21800.0,20.7764,20.783,20.7633,20.7764,21800.0
2013-09-04 10:45:00,31.58,31.63,31.58,31.62,25100.0,20.783,20.8159,20.783,20.8093,25100.0
2013-09-04 10:50:00,31.62,31.63,31.6,31.62,19900.0,20.8093,20.8159,20.7962,20.8093,19900.0
2013-09-04 10:55:00,31.62,31.63,31.56,31.58,29800.0,20.8093,20.8159,20.7698,20.783,29800.0
2013-09-04 11:00:00,31.58,31.64,31.56,31.63,29500.0,20.783,20.8225,20.7698,20.8159,29500.0
2013-09-04 11:05:00,31.62,31.63,31.61,31.61,9500.0,20.8093,20.8159,20.8027,20.8027,9500.0
2013-09-04 11:10:00,31.62,31.63,31.59,31.59,12900.0,20.8093,20.8159,20.7896,20.7896,12900.0
2013-09-04 11:15:00,31.59,31.62,31.59,31.61,14900.0,20.7896,20.8093,20.7896,20.8027,14900.0
2013-09-04 11:20:00,31.62,31.69,31.62,31.67,54500.0,20.8093,20.8554,20.8093,20.8422,54500.0
2013-09-04 11:25:00,31.66,31.68,31.66,31.68,25500.0,20.8356,20.8488,20.8356,20.8488,25500.0
2013-09-04 11:30:00,31.68,31.72,31.67,31.72,28400.0,20.8488,20.8751,20.8422,20.8751,28400.0
2013-09-04 11:35:00,31.71,31.74,31.7,31.73,20800.0,20.8685,20.8883,20.862,20.8817,20800.0
2013-09-04 11:40:00,31.73,31.79,31.73,31.79,14300.0,20.8817,20.9212,20.8817,20.9212,14300.0
2013-09-04 11:45:00,31.79,31.8,31.78,31.79,27700.0,20.9212,20.9278,20.9146,20.9212,27700.0
2013-09-04 11:50:00,31.78,31.85,31.78,31.84,37500.0,20.9146,20.9607,20.9146,20.9541,37500.0
2013-09-04 11:55:00,31.85,31.86,31.85,31.86,12000.0,20.9607,20.9673,20.9607,20.9673,12000.0
2013-09-04 12:00:00,31.87,31.87,31.86,31.87,20400.0,20.9738,20.9738,20.9673,20.9738,20400.0
2013-09-04 12:05:00,31.86,31.89,31.86,31.89,24600.0,20.9673,20.987,20.9673,20.987,24600.0
2013-09-04 12:10:00,31.88,31.9,31.88,31.88,17800.0,20.9804,20.9936,20.9804,20.9804,17800.0
2013-09-04 12:15:00,31.88,31.88,31.87,31.87,8300.0,20.9804,20.9804,20.9738,20.9738,8300.0
2013-09-04 12:20:00,31.87,31.89,31.86,31.88,19700.0,20.9738,20.987,20.9673,20.9804,19700.0
2013-09-04 12:25:00,31.89,31.9,31.88,31.89,34300.0,20.987,20.9936,20.9804,20.987,34300.0
2013-09-04 12:30:00,31.89,31.91,31.88,31.9,27300.0,20.987,21.0002,20.9804,20.9936,27300.0
2013-09-04 12:35:00,31.91,31.94,31.9,31.94,19100.0,21.0002,21.0199,20.9936,21.0199,19100.0
2013-09-04 12:40:00,31.95,31.96,31.95,31.95,14700.0,21.0265,21.0331,21.0265,21.0265,14700.0
2013-09-04 12:45:00,31.95,31.98,31.95,31.98,15000.0,21.0265,21.0462,21.0265,21.0462,15000.0
2013-09-04 12:50:00,31.98,31.98,31.96,31.97,19400.0,21.0462,21.0462,21.0331,21.0397,19400.0
2013-09-04 12:55:00,31.96,32.0,31.96,32.0,13400.0,21.0331,21.0594,21.0331,21.0594,13400.0
2013-09-04 13:00:00,32.0,32.0,31.97,31.97,24100.0,21.0594,21.0594,21.0397,21.0397,24100.0
2013-09-04 13:05:00,31.97,31.98,31.96,31.96,8500.0,21.0397,21.0462,21.0331,21.0331,8500.0
2013-09-04 13:10:00,31.96,31.98,31.96,31.96,16300.0,21.0331,21.0462,21.0331,21.0331,16300.0
2013-09-04 13:15:00,31.97,32.0,31.97,32.0,19900.0,21.0397,21.0594,21.0397,21.0594,19900.0
2013-09-04 13:20:00,32.0,32.01,31.99,32.01,17500.0,21.0594,21.066,21.0528,21.066,17500.0
2013-09-04 13:25:00,32.02,32.03,32.0,32.02,23600.0,21.0726,21.0791,21.0594,21.0726,23600.0
2013-09-04 13:30:00,32.02,32.02,32.0,32.01,17900.0,21.0726,21.0726,21.0594,21.066,17900.0
2013-09-04 13:35:00,32.0,32.02,32.0,32.01,26000.0,21.0594,21.0726,21.0594,21.066,26000.0
2013-09-04 13:40:00,32.0,32.01,31.99,32.0,25100.0,21.0594,21.066,21.0528,21.0594,25100.0
2013-09-04 13:45:00,31.99,32.01,31.99,32.0,33000.0,21.0528,21.066,21.0528,21.0594,33000.0
2013-09-04 13:50:00,32.0,32.04,32.0,32.03,83200.0,21.0594,21.0857,21.0594,21.0791,83200.0
2013-09-04 13:55:00,32.03,32.04,32.02,32.03,55600.0,21.0791,21.0857,21.0726,21.0791,55600.0
2013-09-04 14:00:00,32.03,32.05,32.02,32.04,36900.0,21.0791,21.0923,21.0726,21.0857,36900.0
2013-09-04 14:05:00,32.05,32.05,32.04,32.04,44500.0,21.0923,21.0923,21.0857,21.0857,44500.0
2013-09-04 14:10:00,32.05,32.06,32.04,32.05,58100.0,21.0923,21.0989,21.0857,21.0923,58100.0
2013-09-04 14:15:00,32.05,32.05,32.02,32.02,48000.0,21.0923,21.0923,21.0726,21.0726,48000.0
2013-09-04 14:20:00,32.02,32.03,31.98,31.99,26600.0,21.0726,21.0791,21.0462,21.0528,26600.0
2013-09-04 14:25:00,31.99,31.99,31.95,31.95,25100.0,21.0528,21.0528,21.0265,21.0265,25100.0
2013-09-04 14:30:00,31.95,31.97,31.94,31.97,23500.0,21.0265,21.0397,21.0199,21.0397,23500.0
2013-09-04 14:35:00,31.98,31.98,31.97,31.97,12100.0,21.0462,21.0462,21.0397,21.0397,12100.0
2013-09-04 14:40:00,31.97,31.98,31.97,31.97,7500.0,21.0397,21.0462,21.0397,21.0397,7500.0
2013-09-04 14:45:00,31.97,31.98,31.96,31.97,15200.0,21.0397,21.0462,21.0331,21.0397,15200.0
2013-09-04 14:50:00,31.97,31.98,31.96,31.97,14900.0,21.0397,21.0462,21.0331,21.0397,14900.0
2013-09-04 14:55:00,31.97,31.99,31.97,31.98,33900.0,21.0397,21.0528,21.0397,21.0462,33900.0
2013-09-04 15:00:00,31.98,32.02,31.98,32.02,24900.0,21.0462,21.0726,21.0462,21.0726,24900.0
2013-09-04 15:05:00,32.01,32.03,32.0,32.02,39300.0,21.066,21.0791,21.0594,21.0726,39300.0
2013-09-04 15:10:00,32.03,32.03,32.02,32.03,9900.0,21.0791,21.0791,21.0726,21.0791,9900.0
2013-09-04 15:15:00,32.03,32.05,32.01,32.05,63000.0,21.0791,21.0923,21.066,21.0923,63000.0
2013-09-04 15:20:00,32.05,32.05,32.0,32.01,50400.0,21.0923,21.0923,21.0594,21.066,50400.0
2013-09-04 15:25:00,32.01,32.07,32.0,32.07,82600.0,21.066,21.1055,21.0594,21.1055,82600.0
2013-09-04 15:30:00,32.07,32.07,32.03,32.06,97800.0,21.1055,21.1055,21.0791,21.0989,97800.0
2013-09-04 15:35:00,32.06,32.06,32.04,32.06,62900.0,21.0989,21.0989,21.0857,21.0989,62900.0
2013-09-04 15:40:00,32.05,32.07,32.03,32.03,78100.0,21.0923,21.1055,21.0791,21.0791,78100.0
2013-09-04 15:45:00,32.04,32.09,32.04,32.09,67600.0,21.0857,21.1186,21.0857,21.1186,67600.0
2013-09-04 15:50:00,32.09,32.1,32.08,32.09,96900.0,21.1186,21.1252,21.112,21.1186,96900.0
2013-09-04 15:55:00,32.1,32.1,32.05,32.06,186300.0,21.1252,21.1252,21.0923,21.0989,186300.0
2013-09-05 09:30:00,32.11,32.11,31.9,32.01,48200.0,21.1318,21.1318,20.9936,21.066,48200.0
2013-09-05 09:35:00,32.03,32.15,32.03,32.12,21700.0,21.0791,21.1581,21.0791,21.1384,21700.0
2013-09-05 09:40:00,32.11,32.12,32.03,32.04,25800.0,21.1318,21.1384,21.0791,21.0857,25800.0
2013-09-05 09:45:00,32.04,32.14,32.04,32.12,36800.0,21.0857,21.1515,21.0857,21.1384,36800.0
2013-09-05 09:50:00,32.11,32.13,32.02,32.07,50400.0,21.1318,21.145,21.0726,21.1055,50400.0
2013-09-05 09:55:00,32.08,32.16,32.08,32.13,48000.0,21.112,21.1647,21.112,21.145,48000.0
2013-09-05 10:00:00,32.12,32.16,32.08,32.09,42300.0,21.1384,21.1647,21.112,21.1186,42300.0
2013-09-05 10:05:00,32.09,32.09,32.03,32.06,34000.0,21.1186,21.1186,21.0791,21.0989,34000.0
2013-09-05 10:10:00,32.06,32.07,32.02,32.03,30100.0,21.0989,21.1055,21.0726,21.0791,30100.0
2013-09-05 10:15:00,32.03,32.04,32.0,32.01,26000.0,21.0791,21.0857,21.0594,21.066,26000.0
2013-09-05 10:20:00,32.01,32.01,31.96,31.96,15000.0,21.066,21.066,21.0331,21.0331,15000.0
2013-09-05 10:25:00,31.96,31.96,31.84,31.85,33200.0,21.0331,21.0331,20.9541,20.9607,33200.0
2013-09-05 10:30:00,31.84,31.85,31.77,31.8,31100.0,20.9541,20.9607,20.908,20.9278,31100.0
2013-09-05 10:35:00,31.81,31.83,31.8,31.83,14400.0,20.9344,20.9475,20.9278,20.9475,14400.0
2013-09-05 10:40:00,31.84,31.88,31.83,31.86,23300.0,20.9541,20.9804,20.9475,20.9673,23300.0
2013-09-05 10:45:00,31.86,31.88,31.84,31.86,50600.0,20.9673,20.9804,20.9541,20.9673,50600.0
2013-09-05 10:50:00,31.86,31.92,31.86,31.89,24100.0,20.9673,21.0068,20.9673,20.987,24100.0
2013-09-05 10:55:00,31.89,31.89,31.8,31.8,7300.0,20.987,20.987,20.9278,20.9278,7300.0
2013-09-05 11:00:00,31.81,31.81,31.79,31.8,24200.0,20.9344,20.9344,20.9212,20.9278,24200.0
2013-09-05 11:05:00,31.8,31.81,31.79,31.81,17200.0,20.9278,20.9344,20.9212,20.9344,17200.0
2013-09-05 11:10:00,31.82,31.82,31.8,31.81,13400.0,20.9409,20.9409,20.9278,20.9344,13400.0
2013-09-05 11:15:00,31.82,31.83,31.81,31.83,9000.0,20.9409,20.9475,20.9344,20.9475,9000.0
2013-09-05 11:20:00,31.83,31.84,31.79,31.84,33000.0,20.9475,20.9541,20.9212,20.9541,33000.0
2013-09-05 11:25:00,31.84,31.88,31.83,31.88,28600.0,20.9541,20.9804,20.9475,20.9804,28600.0
2013-09-05 11:30:00,31.87,31.89,31.83,31.88,24200.0,20.9738,20.987,20.9475,20.9804,24200.0
2013-09-05 11:35:00,31.88,31.92,31.87,31.91,34100.0,20.9804,21.0068,20.9738,21.0002,34100.0
2013-09-05 11:40:00,31.9,31.95,31.88,31.95,39600.0,20.9936,21.0265,20.9804,21.0265,39600.0
2013-09-05 11:45:00,31.94,31.94,31.9,31.91,13500.0,21.0199,21.0199,20.9936,21.0002,13500.0
2013-09-05 11:50:00,31.92,31.94,31.92,31.92,17700.0,21.0068,21.0199,21.0068,21.0068,17700.0
2013-09-05 11:55:00,31.92,31.92,31.89,31.89,27500.0,21.0068,21.0068,20.987,20.987,27500.0
2013-09-05 12:00:00,31.9,31.92,31.88,31.89,15100.0,20.9936,21.0068,20.9804,20.987,15100.0
2013-09-05 12:05:00,31.89,31.9,31.88,31.9,30600.0,20.987,20.9936,20.9804,20.9936,30600.0
2013-09-05 12:10:00,31.9,31.9,31.88,31.88,11600.0,20.9936,20.9936,20.9804,20.9804,11600.0
2013-09-05 12:15:00,31.89,31.9,31.88,31.89,15900.0,20.987,20.9936,20.9804,20.987,15900.0
2013-09-05 12:20:00,31.88,31.89,31.86,31.86,22100.0,20.9804,20.987,20.9673,20.9673,22100.0
2013-09-05 12:25:00,31.86,31.86,31.83,31.83,24800.0,20.9673,20.9673,20.9475,20.9475,24800.0
2013-09-05 12:30:00,31.83,31.84,31.82,31.83,9100.0,20.9475,20.9541,20.9409,20.9475,9100.0
2013-09-05 12:35:00,31.84,31.84,31.81,31.83,16200.0,20.9541,20.9541,20.9344,20.9475,16200.0
2013-09-05 12:40:00,31.83,31.85,31.83,31.85,4700.0,20.9475,20.9607,20.9475,20.9607,4700.0
2013-09-05 12:45:00,31.85,31.85,31.82,31.83,5200.0,20.9607,20.9607,20.9409,20.9475,5200.0
2013-09-05 12:50:00,31.82,31.84,31.82,31.84,6200.0,20.9409,20.9541,20.9409,20.9541,6200.0
2013-09-05 12:55:00,31.84,31.84,31.8,31.8,5900.0,20.9541,20.9541,20.9278,20.9278,5900.0
2013-09-05 13:00:00,31.8,31.81,31.79,31.79,15400.0,20.9278,20.9344,20.9212,20.9212,15400.0
2013-09-05 13:05:00,31.8,31.8,31.78,31.79,6900.0,20.9278,20.9278,20.9146,20.9212,6900.0
2013-09-05 13:10:00,31.81,31.84,31.8,31.82,108900.0,20.9344,20.9541,20.9278,20.9409,108900.0
2013-09-05 13:15:00,31.83,31.86,31.83,31.86,10500.0,20.9475,20.9673,20.9475,20.9673,10500.0
2013-09-05 13:20:00,31.86,31.9,31.86,31.89,9200.0,20.9673,20.9936,20.9673,20.987,9200.0
2013-09-05 13:25:00,31.9,31.91,31.89,31.89,8700.0,20.9936,21.0002,20.987,20.987,8700.0
2013-09-05 13:30:00,31.89,31.91,31.87,31.88,7500.0,20.987,21.0002,20.9738,20.9804,7500.0
2013-09-05 13:35:00,31.87,31.9,31.87,31.89,24200.0,20.9738,20.9936,20.9738,20.987,24200.0
2013-09-05 13:40:00,31.89,31.91,31.89,31.91,8100.0,20.987,21.0002,20.987,21.0002,8100.0
2013-09-05 13:45:00,31.91,31.92,31.9,31.91,10900.0,21.0002,21.0068,20.9936,21.0002,10900.0
2013-09-05 13:50:00,31.9,31.92,31.9,31.9,15800.0,20.9936,21.0068,20.9936,20.9936,15800.0
2013-09-05 13:55:00,31.89,31.92,31.88,31.91,7500.0,20.987,21.0068,20.9804,21.0002,7500.0
2013-09-05 14:00:00,31.91,31.92,31.91,31.92,9400.0,21.0002,21.0068,21.0002,21.0068,9400.0
2013-09-05 14:05:00,31.93,31.95,31.92,31.95,12000.0,21.0133,21.0265,21.0068,21.0265,12000.0
2013-09-05 14:10:00,31.95,31.95,31.92,31.93,10200.0,21.0265,21.0265,21.0068,21.0133,10200.0
2013-09-05 14:15:00,31.93,31.95,31.93,31.95,42700.0,21.0133,21.0265,21.0133,21.0265,42700.0
2013-09-05 14:20:00,31.95,31.97,31.94,31.95,115700.0,21.0265,21.0397,21.0199,21.0265,115700.0
2013-09-05 14:25:00,31.95,31.96,31.94,31.95,10500.0,21.0265,21.0331,21.0199,21.0265,10500.0
2013-09-05 14:30:00,31.95,31.99,31.94,31.97,39300.0,21.0265,21.0528,21.0199,21.0397,39300.0
2013-09-05 14:35:00,31.96,31.97,31.96,31.96,2800.0,21.0331,21.0397,21.0331,21.0331,2800.0
2013-09-05 14:40:00,31.96,31.98,31.95,31.96,19900.0,21.0331,21.0462,21.0265,21.0331,19900.0
2013-09-05 14:45:00,31.97,31.97,31.95,31.96,9400.0,21.0397,21.0397,21.0265,21.0331,9400.0
2013-09-05 14:50:00,31.95,31.99,31.94,31.98,19800.0,21.0265,21.0528,21.0199,21.0462,19800.0
2013-09-05 14:55:00,31.98,31.99,31.96,31.96,16400.0,21.0462,21.0528,21.0331,21.0331,16400.0
2013-09-05 15:00:00,31.96,31.96,31.95,31.96,41800.0,21.0331,21.0331,21.0265,21.0331,41800.0
2013-09-05 15:05:00,31.95,31.96,31.94,31.96,46300.0,21.0265,21.0331,21.0199,21.0331,46300.0
2013-09-05 15:10:00,31.96,31.97,31.95,31.97,19700.0,21.0331,21.0397,21.0265,21.0397,19700.0
2013-09-05 15:15:00,31.97,32.0,31.96,32.0,31600.0,21.0397,21.0594,21.0331,21.0594,31600.0
2013-09-05 15:20:00,32.0,32.01,31.97,31.97,31900.0,21.0594,21.066,21.0397,21.0397,31900.0
2013-09-05 15:25:00,31.98,32.01,31.97,32.0,27900.0,21.0462,21.066,21.0397,21.0594,27900.0
2013-09-05 15:30:00,32.0,32.01,31.95,31.96,38800.0,21.0594,21.066,21.0265,21.0331,38800.0
2013-09-05 15:35:00,31.95,31.96,31.95,31.96,10200.0,21.0265,21.0331,21.0265,21.0331,10200.0
2013-09-05 15:40:00,31.95,31.97,31.95,31.97,58900.0,21.0265,21.0397,21.0265,21.0397,58900.0
2013-09-05 15:45:00,31.96,31.97,31.96,31.96,45100.0,21.0331,21.0397,21.0331,21.0331,45100.0
2013-09-05 15:50:00,31.96,31.97,31.96,31.96,61600.0,21.0331,21.0397,21.0331,21.0331,61600.0
2013-09-05 15:55:00,31.97,31.99,31.95,31.97,160000.0,21.0397,21.0528,21.0265,21.0397,160000.0
2013-09-06 09:30:00,32.1,32.62,32.09,32.6,122000.0,21.1252,21.4674,21.1186,21.4543,122000.0
2013-09-06 09:35:00,32.6,32.68,32.46,32.46,161400.0,21.4543,21.5069,21.3621,21.3621,161400.0
2013-09-06 09:40:00,32.44,32.46,32.29,32.33,73600.0,21.349,21.3621,21.2503,21.2766,73600.0
2013-09-06 09:45:00,32.33,32.35,32.29,32.35,60500.0,21.2766,21.2897,21.2503,21.2897,60500.0
2013-09-06 09:50:00,32.35,32.43,32.34,32.4,42100.0,21.2897,21.3424,21.2832,21.3226,42100.0
2013-09-06 09:55:00,32.4,32.43,32.35,32.39,47500.0,21.3226,21.3424,21.2897,21.3161,47500.0
2013-09-06 10:00:00,32.39,32.39,32.21,32.25,121100.0,21.3161,21.3161,21.1976,21.2239,121100.0
2013-09-06 10:05:00,32.26,32.44,32.25,32.41,51700.0,21.2305,21.349,21.2239,21.3292,51700.0
2013-09-06 10:10:00,32.41,32.41,32.33,32.33,26600.0,21.3292,21.3292,21.2766,21.2766,26600.0
2013-09-06 10:15:00,32.33,32.39,32.25,32.26,32700.0,21.2766,21.3161,21.2239,21.2305,32700.0
2013-09-06 10:20:00,32.26,32.31,32.26,32.31,17500.0,21.2305,21.2634,21.2305,21.2634,17500.0
2013-09-06 10:25:00,32.32,32.35,32.31,32.35,39000.0,21.27,21.2897,21.2634,21.2897,39000.0
2013-09-06 10:30:00,32.35,32.36,32.3,32.31,26200.0,21.2897,21.2963,21.2568,21.2634,26200.0
2013-09-06 10:35:00,32.31,32.31,32.24,32.26,41600.0,21.2634,21.2634,21.2173,21.2305,41600.0
2013-09-06 10:40:00,32.26,32.3,32.26,32.29,22100.0,21.2305,21.2568,21.2305,21.2503,22100.0
2013-09-06 10:45:00,32.29,32.3,32.26,32.28,22300.0,21.2503,21.2568,21.2305,21.2437,22300.0
2013-09-06 10:50:00,32.29,32.31,32.29,32.31,12700.0,21.2503,21.2634,21.2503,21.2634,12700.0
2013-09-06 10:55:00,32.3,32.36,32.3,32.33,21100.0,21.2568,21.2963,21.2568,21.2766,21100.0
2013-09-06 11:00:00,32.33,32.34,32.32,32.32,15300.0,21.2766,21.2832,21.27,21.27,15300.0
2013-09-06 11:05:00,32.33,32.39,32.33,32.39,19300.0,21.2766,21.3161,21.2766,21.3161,19300.0
2013-09-06 11:10:00,32.39,32.43,32.39,32.42,19900.0,21.3161,21.3424,21.3161,21.3358,19900.0
2013-09-06 11:15:00,32.42,32.44,32.39,32.4,29400.0,21.3358,21.349,21.3161,21.3226,29400.0
2013-09-06 11:20:00,32.4,32.45,32.4,32.41,69600.0,21.3226,21.3555,21.3226,21.3292,69600.0
2013-09-06 11:25:00,32.42,32.46,32.41,32.45,45400.0,21.3358,21.3621,21.3292,21.3555,45400.0
2013-09-06 11:30:00,32.45,32.48,32.44,32.48,53100.0,21.3555,21.3753,21.349,21.3753,53100.0
2013-09-06 11:35:00,32.48,32.5,32.47,32.49,37500.0,21.3753,21.3885,21.3687,21.3819,37500.0
2013-09-06 11:40:00,32.49,32.5,32.43,32.44,24100.0,21.3819,21.3885,21.3424,21.349,24100.0
2013-09-06 11:45:00,32.44,32.47,32.44,32.46,39700.0,21.349,21.3687,21.349,21.3621,39700.0
2013-09-06 11:50:00,32.47,32.49,32.45,32.49,40500.0,21.3687,21.3819,21.3555,21.3819,40500.0
2013-09-06 11:55:00,32.48,32.52,32.48,32.52,24500.0,21.3753,21.4016,21.3753,21.4016,24500.0
2013-09-06 12:00:00,32.51,32.52,32.5,32.51,37500.0,21.395,21.4016,21.3885,21.395,37500.0
2013-09-06 12:05:00,32.52,32.52,32.5,32.51,7500.0,21.4016,21.4016,21.3885,21.395,7500.0
2013-09-06 12:10:00,32.51,32.53,32.5,32.52,21100.0,21.395,21.4082,21.3885,21.4016,21100.0
2013-09-06 12:15:00,32.53,32.53,32.51,32.52,15500.0,21.4082,21.4082,21.395,21.4016,15500.0
2013-09-06 12:20:00,32.52,32.52,32.5,32.5,10600.0,21.4016,21.4016,21.3885,21.3885,10600.0
2013-09-06 12:25:00,32.5,32.52,32.5,32.51,13100.0,21.3885,21.4016,21.3885,21.395,13100.0
2013-09-06 12:30:00,32.51,32.52,32.51,32.52,3900.0,21.395,21.4016,21.395,21.4016,3900.0
2013-09-06 12:35:00,32.51,32.52,32.5,32.5,46700.0,21.395,21.4016,21.3885,21.3885,46700.0
2013-09-06 12:40:00,32.5,32.5,32.47,32.49,18100.0,21.3885,21.3885,21.3687,21.3819,18100.0
2013-09-06 12:45:00,32.49,32.51,32.48,32.51,10700.0,21.3819,21.395,21.3753,21.395,10700.0
2013-09-06 12:50:00,32.51,32.51,32.47,32.48,12100.0,21.395,21.395,21.3687,21.3753,12100.0
2013-09-06 12:55:00,32.47,32.5,32.47,32.49,14700.0,21.3687,21.3885,21.3687,21.3819,14700.0
2013-09-06 13:00:00,32.49,32.51,32.49,32.5,30000.0,21.3819,21.395,21.3819,21.3885,30000.0
2013-09-06 13:05:00,32.49,32.51,32.47,32.47,16600.0,21.3819,21.395,21.3687,21.3687,16600.0
2013-09-06 13:10:00,32.46,32.48,32.46,32.48,6300.0,21.3621,21.3753,21.3621,21.3753,6300.0
2013-09-06 13:15:00,32.48,32.51,32.47,32.51,19200.0,21.3753,21.395,21.3687,21.395,19200.0
2013-09-06 13:20:00,32.51,32.52,32.5,32.5,20900.0,21.395,21.4016,21.3885,21.3885,20900.0
2013-09-06 13:25:00,32.5,32.52,32.5,32.5,130700.0,21.3885,21.4016,21.3885,21.3885,130700.0
2013-09-06 13:30:00,32.5,32.51,32.47,32.47,128300.0,21.3885,21.395,21.3687,21.3687,128300.0
2013-09-06 13:35:00,32.47,32.48,32.4,32.4,41600.0,21.3687,21.3753,21.3226,21.3226,41600.0
2013-09-06 13:40:00,32.39,32.41,32.38,32.39,33800.0,21.3161,21.3292,21.3095,21.3161,33800.0
2013-09-06 13:45:00,32.38,32.43,32.38,32.42,28600.0,21.3095,21.3424,21.3095,21.3358,28600.0
2013-09-06 13:50:00,32.43,32.44,32.42,32.42,14000.0,21.3424,21.349,21.3358,21.3358,14000.0
2013-09-06 13:55:00,32.43,32.45,32.41,32.44,15000.0,21.3424,21.3555,21.3292,21.349,15000.0
2013-09-06 14:00:00,32.43,32.45,32.43,32.45,13200.0,21.3424,21.3555,21.3424,21.3555,13200.0
2013-09-06 14:05:00,32.45,32.47,32.44,32.46,16600.0,21.3555,21.3687,21.349,21.3621,16600.0
2013-09-06 14:10:00,32.46,32.46,32.42,32.42,13700.0,21.3621,21.3621,21.3358,21.3358,13700.0
2013-09-06 14:15:00,32.42,32.43,32.39,32.4,17300.0,21.3358,21.3424,21.3161,21.3226,17300.0
2013-09-06 14:20:00,32.41,32.42,32.4,32.41,16300.0,21.3292,21.3358,21.3226,21.3292,16300.0
2013-09-06 14:25:00,32.4,32.43,32.4,32.43,12400.0,21.3226,21.3424,21.3226,21.3424,12400.0
2013-09-06 14:30:00,32.43,32.44,32.42,32.44,14400.0,21.3424,21.349,21.3358,21.349,14400.0
2013-09-06 14:35:00,32.44,32.44,32.43,32.44,9100.0,21.349,21.349,21.3424,21.349,9100.0
2013-09-06 14:40:00,32.44,32.44,32.39,32.4,35800.0,21.349,21.349,21.3161,21.3226,35800.0
2013-09-06 14:45:00,32.4,32.4,32.37,32.4,17800.0,21.3226,21.3226,21.3029,21.3226,17800.0
2013-09-06 14:50:00,32.4,32.42,32.39,32.41,14800.0,21.3226,21.3358,21.3161,21.3292,14800.0
2013-09-06 14:55:00,32.4,32.41,32.37,32.38,23000.0,21.3226,21.3292,21.3029,21.3095,23000.0
2013-09-06 15:00:00,32.38,32.39,32.35,32.36,35200.0,21.3095,21.3161,21.2897,21.2963,35200.0
2013-09-06 15:05:00,32.36,32.38,32.3,32.33,47900.0,21.2963,21.3095,21.2568,21.2766,47900.0
2013-09-06 15:10:00,32.33,32.33,32.27,32.29,29800.0,21.2766,21.2766,21.2371,21.2503,29800.0
2013-09-06 15:15:00,32.29,32.3,32.28,32.29,20700.0,21.2503,21.2568,21.2437,21.2503,20700.0
2013-09-06 15:20:00,32.29,32.33,32.29,32.3,31800.0,21.2503,21.2766,21.2503,21.2568,31800.0
2013-09-06 15:25:00,32.3,32.31,32.29,32.3,25000.0,21.2568,21.2634,21.2503,21.2568,25000.0
2013-09-06 15:30:00,32.31,32.31,32.25,32.25,48300.0,21.2634,21.2634,21.2239,21.2239,48300.0
2013-09-06 15:35:00,32.25,32.25,32.19,32.22,119500.0,21.2239,21.2239,21.1844,21.2042,119500.0
2013-09-06 15:40:00,32.21,32.23,32.18,32.18,112100.0,21.1976,21.2108,21.1779,21.1779,112100.0
2013-09-06 15:45:00,32.18,32.2,32.16,32.16,83600.0,21.1779,21.191,21.1647,21.1647,83600.0
2013-09-06 15:50:00,32.16,32.21,32.16,32.2,37700.0,21.1647,21.1976,21.1647,21.191,37700.0
2013-09-06 15:55:00,32.21,32.23,32.13,32.15,162700.0,21.1976,21.2108,21.145,21.1581,162700.0
2013-09-09 09:30:00,32.16,32.29,32.16,32.16,32900.0,21.1647,21.2503,21.1647,21.1647,32900.0
2013-09-09 09:35:00,32.15,32.16,32.0,32.0,15400.0,21.1581,21.1647,21.0594,21.0594,15400.0
2013-09-09 09:40:00,32.0,32.15,32.0,32.15,19500.0,21.0594,21.1581,21.0594,21.1581,19500.0
2013-09-09 09:45:00,32.15,32.23,32.11,32.16,24800.0,21.1581,21.2108,21.1318,21.1647,24800.0
2013-09-09 09:50:00,32.16,32.2,32.15,32.19,13000.0,21.1647,21.191,21.1581,21.1844,13000.0
2013-09-09 09:55:00,32.19,32.2,32.13,32.13,25800.0,21.1844,21.191,21.145,21.145,25800.0
2013-09-09 10:00:00,32.13,32.25,32.13,32.23,41500.0,21.145,21.2239,21.145,21.2108,41500.0
2013-09-09 10:05:00,32.24,32.32,32.23,32.31,33600.0,21.2173,21.27,21.2108,21.2634,33600.0
2013-09-09 10:10:00,32.32,32.32,32.22,32.23,26400.0,21.27,21.27,21.2042,21.2108,26400.0
2013-09-09 10:15:00,32.23,32.25,32.17,32.18,26800.0,21.2108,21.2239,21.1713,21.1779,26800.0
2013-09-09 10:20:00,32.18,32.23,32.17,32.21,16400.0,21.1779,21.2108,21.1713,21.1976,16400.0
2013-09-09 10:25:00,32.2,32.2,32.13,32.14,11600.0,21.191,21.191,21.145,21.1515,11600.0
2013-09-09 10:30:00,32.13,32.15,32.13,32.14,8100.0,21.145,21.1581,21.145,21.1515,8100.0
2013-09-09 10:35:00,32.15,32.15,32.08,32.1,22600.0,21.1581,21.1581,21.112,21.1252,22600.0
2013-09-09 10:40:00,32.11,32.11,32.07,32.1,15200.0,21.1318,21.1318,21.1055,21.1252,15200.0
2013-09-09 10:45:00,32.1,32.11,32.08,32.09,8600.0,21.1252,21.1318,21.112,21.1186,8600.0
2013-09-09 10:50:00,32.09,32.12,32.07,32.09,11600.0,21.1186,21.1384,21.1055,21.1186,11600.0
2013-09-09 10:55:00,32.09,32.13,32.09,32.11,10400.0,21.1186,21.145,21.1186,21.1318,10400.0
2013-09-09 11:00:00,32.11,32.13,32.07,32.09,18900.0,21.1318,21.145,21.1055,21.1186,18900.0
2013-09-09 11:05:00,32.09,32.11,32.09,32.09,11500.0,21.1186,21.1318,21.1186,21.1186,11500.0
2013-09-09 11:10:00,32.1,32.1,32.08,32.1,9500.0,21.1252,21.1252,21.112,21.1252,9500.0
2013-09-09 11:15:00,32.1,32.1,32.07,32.07,12300.0,21.1252,21.1252,21.1055,21.1055,12300.0
2013-09-09 11:20:00,32.07,32.08,32.06,32.07,9600.0,21.1055,21.112,21.0989,21.1055,9600.0
2013-09-09 11:25:00,32.06,32.08,32.06,32.07,9400.0,21.0989,21.112,21.0989,21.1055,9400.0
2013-09-09 11:30:00,32.07,32.09,32.05,32.08,85700.0,21.1055,21.1186,21.0923,21.112,85700.0
2013-09-09 11:35:00,32.08,32.09,32.06,32.09,37100.0,21.112,21.1186,21.0989,21.1186,37100.0
2013-09-09 11:40:00,32.1,32.1,32.06,32.09,23600.0,21.1252,21.1252,21.0989,21.1186,23600.0
2013-09-09 11:45:00,32.09,32.09,32.07,32.09,16900.0,21.1186,21.1186,21.1055,21.1186,16900.0
2013-09-09 11:50:00,32.1,32.1,32.08,32.09,20000.0,21.1252,21.1252,21.112,21.1186,20000.0
2013-09-09 11:55:00,32.08,32.09,32.08,32.08,13600.0,21.112,21.1186,21.112,21.112,13600.0
2013-09-09 12:00:00,32.09,32.09,32.07,32.08,23500.0,21.1186,21.1186,21.1055,21.112,23500.0
2013-09-09 12:05:00,32.09,32.1,32.07,32.08,29600.0,21.1186,21.1252,21.1055,21.112,29600.0
2013-09-09 12:10:00,32.08,32.13,32.06,32.1,78100.0,21.112,21.145,21.0989,21.1252,78100.0
2013-09-09 12:15:00,32.1,32.11,32.09,32.11,46800.0,21.1252,21.1318,21.1186,21.1318,46800.0
2013-09-09 12:20:00,32.1,32.1,32.07,32.07,22100.0,21.1252,21.1252,21.1055,21.1055,22100.0
2013-09-09 12:25:00,32.07,32.08,32.05,32.07,24100.0,21.1055,21.112,21.0923,21.1055,24100.0
2013-09-09 12:30:00,32.07,32.09,32.06,32.06,15400.0,21.1055,21.1186,21.0989,21.0989,15400.0
2013-09-09 12:35:00,32.06,32.07,32.03,32.05,18800.0,21.0989,21.1055,21.0791,21.0923,18800.0
2013-09-09 12:40:00,32.04,32.05,32.04,32.04,8400.0,21.0857,21.0923,21.0857,21.0857,8400.0
2013-09-09 12:45:00,32.04,32.05,32.03,32.04,12100.0,21.0857,21.0923,21.0791,21.0857,12100.0
2013-09-09 12:50:00,32.04,32.05,32.03,32.05,12100.0,21.0857,21.0923,21.0791,21.0923,12100.0
2013-09-09 12:55:00,32.05,32.06,32.04,32.06,20800.0,21.0923,21.0989,21.0857,21.0989,20800.0
2013-09-09 13:00:00,32.06,32.07,32.04,32.06,20700.0,21.0989,21.1055,21.0857,21.0989,20700.0
2013-09-09 13:05:00,32.07,32.07,32.06,32.07,3600.0,21.1055,21.1055,21.0989,21.1055,3600.0
2013-09-09 13:10:00,32.07,32.07,32.06,32.07,7500.0,21.1055,21.1055,21.0989,21.1055,7500.0
2013-09-09 13:15:00,32.06,32.07,32.04,32.06,20300.0,21.0989,21.1055,21.0857,21.0989,20300.0
2013-09-09 13:20:00,32.07,32.07,32.05,32.06,10000.0,21.1055,21.1055,21.0923,21.0989,10000.0
2013-09-09 13:25:00,32.05,32.08,32.05,32.05,14100.0,21.0923,21.112,21.0923,21.0923,14100.0
2013-09-09 13:30:00,32.05,32.07,32.05,32.05,21000.0,21.0923,21.1055,21.0923,21.0923,21000.0
2013-09-09 13:35:00,32.05,32.06,32.03,32.04,9000.0,21.0923,21.0989,21.0791,21.0857,9000.0
2013-09-09 13:40:00,32.03,32.03,32.02,32.02,6700.0,21.0791,21.0791,21.0726,21.0726,6700.0
2013-09-09 13:45:00,32.02,32.04,32.01,32.02,26600.0,21.0726,21.0857,21.066,21.0726,26600.0
2013-09-09 13:50:00,32.03,32.03,32.01,32.02,12800.0,21.0791,21.0791,21.066,21.0726,12800.0
2013-09-09 13:55:00,32.02,32.02,32.0,32.01,15600.0,21.0726,21.0726,21.0594,21.066,15600.0
2013-09-09 14:00:00,32.02,32.03,32.01,32.02,18700.0,21.0726,21.0791,21.066,21.0726,18700.0
2013-09-09 14:05:00,32.02,32.03,32.01,32.01,22900.0,21.0726,21.0791,21.066,21.066,22900.0
2013-09-09 14:10:00,32.02,32.03,32.01,32.03,23100.0,21.0726,21.0791,21.066,21.0791,23100.0
2013-09-09 14:15:00,32.03,32.05,32.02,32.04,52100.0,21.0791,21.0923,21.0726,21.0857,52100.0
2013-09-09 14:20:00,32.05,32.08,32.04,32.08,14500.0,21.0923,21.112,21.0857,21.112,14500.0
2013-09-09 14:25:00,32.07,32.08,32.07,32.08,6100.0,21.1055,21.112,21.1055,21.112,6100.0
2013-09-09 14:30:00,32.07,32.08,32.07,32.08,10100.0,21.1055,21.112,21.1055,21.112,10100.0
2013-09-09 14:35:00,32.07,32.08,32.03,32.04,18400.0,21.1055,21.112,21.0791,21.0857,18400.0
2013-09-09 14:40:00,32.04,32.06,32.04,32.06,21700.0,21.0857,21.0989,21.0857,21.0989,21700.0
2013-09-09 14:45:00,32.06,32.06,32.04,32.04,13300.0,21.0989,21.0989,21.0857,21.0857,13300.0
2013-09-09 14:50:00,32.04,32.07,32.04,32.06,23900.0,21.0857,21.1055,21.0857,21.0989,23900.0
2013-09-09 14:55:00,32.06,32.06,32.05,32.06,6900.0,21.0989,21.0989,21.0923,21.0989,6900.0
2013-09-09 15:00:00,32.05,32.06,32.04,32.04,13700.0,21.0923,21.0989,21.0857,21.0857,13700.0
2013-09-09 15:05:00,32.04,32.05,32.03,32.04,39700.0,21.0857,21.0923,21.0791,21.0857,39700.0
2013-09-09 15:10:00,32.04,32.06,32.04,32.06,13800.0,21.0857,21.0989,21.0857,21.0989,13800.0
2013-09-09 15:15:00,32.05,32.08,32.05,32.07,37600.0,21.0923,21.112,21.0923,21.1055,37600.0
2013-09-09 15:20:00,32.07,32.07,32.02,32.02,23200.0,21.1055,21.1055,21.0726,21.0726,23200.0
2013-09-09 15:25:00,32.02,32.06,32.01,32.05,36100.0,21.0726,21.0989,21.066,21.0923,36100.0
2013-09-09 15:30:00,32.06,32.07,32.04,32.05,36400.0,21.0989,21.1055,21.0857,21.0923,36400.0
2013-09-09 15:35:00,32.05,32.06,32.03,32.03,23600.0,21.0923,21.0989,21.0791,21.0791,23600.0
2013-09-09 15:40:00,32.03,32.06,32.02,32.06,36500.0,21.0791,21.0989,21.0726,21.0989,36500.0
2013-09-09 15:45:00,32.05,32.08,32.03,32.08,55300.0,21.0923,21.112,21.0791,21.112,55300.0
2013-09-09 15:50:00,32.08,32.1,32.06,32.1,67900.0,21.112,21.1252,21.0989,21.1252,67900.0
2013-09-09 15:55:00,32.09,32.13,32.08,32.13,188300.0,21.1186,21.145,21.112,21.145,188300.0
2013-09-10 09:30:00,32.26,32.29,32.21,32.23,30100.0,21.2305,21.2503,21.1976,21.2108,30100.0
2013-09-10 09:35:00,32.24,32.24,32.12,32.22,13300.0,21.2173,21.2173,21.1384,21.2042,13300.0
2013-09-10 09:40:00,32.22,32.24,32.2,32.22,10600.0,21.2042,21.2173,21.191,21.2042,10600.0
2013-09-10 09:45:00,32.23,32.28,32.16,32.25,12500.0,21.2108,21.2437,21.1647,21.2239,12500.0
2013-09-10 09:50:00,32.27,32.28,32.17,32.19,31100.0,21.2371,21.2437,21.1713,21.1844,31100.0
2013-09-10 09:55:00,32.21,32.25,32.19,32.23,33100.0,21.1976,21.2239,21.1844,21.2108,33100.0
2013-09-10 10:00:00,32.22,32.22,32.15,32.18,20200.0,21.2042,21.2042,21.1581,21.1779,20200.0
2013-09-10 10:05:00,32.18,32.25,32.18,32.2,19300.0,21.1779,21.2239,21.1779,21.191,19300.0
2013-09-10 10:10:00,32.2,32.24,32.18,32.24,16800.0,21.191,21.2173,21.1779,21.2173,16800.0
2013-09-10 10:15:00,32.24,32.26,32.22,32.22,17500.0,21.2173,21.2305,21.2042,21.2042,17500.0
2013-09-10 10:20:00,32.22,32.23,32.21,32.22,14500.0,21.2042,21.2108,21.1976,21.2042,14500.0
2013-09-10 10:25:00,32.22,32.25,32.2,32.24,29700.0,21.2042,21.2239,21.191,21.2173,29700.0
2013-09-10 10:30:00,32.24,32.26,32.2,32.2,15000.0,21.2173,21.2305,21.191,21.191,15000.0
2013-09-10 10:35:00,32.2,32.2,32.15,32.17,16700.0,21.191,21.191,21.1581,21.1713,16700.0
2013-09-10 10:40:00,32.16,32.17,32.13,32.17,25800.0,21.1647,21.1713,21.145,21.1713,25800.0
2013-09-10 10:45:00,32.17,32.17,32.13,32.13,61800.0,21.1713,21.1713,21.145,21.145,61800.0
2013-09-10 10:50:00,32.14,32.15,32.14,32.15,7200.0,21.1515,21.1581,21.1515,21.1581,7200.0
2013-09-10 10:55:00,32.15,32.17,32.13,32.15,16300.0,21.1581,21.1713,21.145,21.1581,16300.0
2013-09-10 11:00:00,32.15,32.17,32.13,32.14,19900.0,21.1581,21.1713,21.145,21.1515,19900.0
2013-09-10 11:05:00,32.14,32.16,32.12,32.13,11800.0,21.1515,21.1647,21.1384,21.145,11800.0
2013-09-10 11:10:00,32.13,32.13,32.08,32.09,14900.0,21.145,21.145,21.112,21.1186,14900.0
2013-09-10 11:15:00,32.09,32.1,32.07,32.08,6200.0,21.1186,21.1252,21.1055,21.112,6200.0
2013-09-10 11:20:00,32.08,32.1,32.08,32.1,8800.0,21.112,21.1252,21.112,21.1252,8800.0
2013-09-10 11:25:00,32.1,32.1,32.06,32.07,9400.0,21.1252,21.1252,21.0989,21.1055,9400.0
2013-09-10 11:30:00,32.07,32.14,32.07,32.14,13900.0,21.1055,21.1515,21.1055,21.1515,13900.0
2013-09-10 11:35:00,32.15,32.15,32.09,32.09,11200.0,21.1581,21.1581,21.1186,21.1186,11200.0
2013-09-10 11:40:00,32.09,32.09,32.07,32.08,7900.0,21.1186,21.1186,21.1055,21.112,7900.0
2013-09-10 11:45:00,32.08,32.08,32.02,32.04,19800.0,21.112,21.112,21.0726,21.0857,19800.0
2013-09-10 11:50:00,32.04,32.06,32.03,32.06,10600.0,21.0857,21.0989,21.0791,21.0989,10600.0
2013-09-10 11:55:00,32.06,32.1,32.05,32.1,17600.0,21.0989,21.1252,21.0923,21.1252,17600.0
2013-09-10 12:00:00,32.09,32.13,32.09,32.13,2300.0,21.1186,21.145,21.1186,21.145,2300.0
2013-09-10 12:05:00,32.13,32.16,32.13,32.16,10900.0,21.145,21.1647,21.145,21.1647,10900.0
2013-09-10 12:10:00,32.16,32.19,32.16,32.18,16100.0,21.1647,21.1844,21.1647,21.1779,16100.0
2013-09-10 12:15:00,32.18,32.23,32.18,32.23,26500.0,21.1779,21.2108,21.1779,21.2108,26500.0
2013-09-10 12:20:00,32.23,32.24,32.21,32.23,22300.0,21.2108,21.2173,21.1976,21.2108,22300.0
2013-09-10 12:25:00,32.22,32.23,32.2,32.23,27400.0,21.2042,21.2108,21.191,21.2108,27400.0
2013-09-10 12:30:00,32.24,32.24,32.22,32.23,29600.0,21.2173,21.2173,21.2042,21.2108,29600.0
2013-09-10 12:35:00,32.23,32.24,32.22,32.23,14900.0,21.2108,21.2173,21.2042,21.2108,14900.0
2013-09-10 12:40:00,32.23,32.27,32.23,32.26,52000.0,21.2108,21.2371,21.2108,21.2305,52000.0
2013-09-10 12:45:00,32.26,32.29,32.24,32.28,25300.0,21.2305,21.2503,21.2173,21.2437,25300.0
2013-09-10 12:50:00,32.28,32.28,32.25,32.25,11900.0,21.2437,21.2437,21.2239,21.2239,11900.0
2013-09-10 12:55:00,32.26,32.28,32.25,32.28,9800.0,21.2305,21.2437,21.2239,21.2437,9800.0
2013-09-10 13:00:00,32.29,32.3,32.27,32.29,71100.0,21.2503,21.2568,21.2371,21.2503,71100.0
2013-09-10 13:05:00,32.29,32.3,32.28,32.29,43200.0,21.2503,21.2568,21.2437,21.2503,43200.0
2013-09-10 13:10:00,32.29,32.3,32.28,32.29,18300.0,21.2503,21.2568,21.2437,21.2503,18300.0
2013-09-10 13:15:00,32.3,32.3,32.28,32.3,14300.0,21.2568,21.2568,21.2437,21.2568,14300.0
2013-09-10 13:20:00,32.3,32.34,32.3,32.33,8500.0,21.2568,21.2832,21.2568,21.2766,8500.0
2013-09-10 13:25:00,32.33,32.33,32.3,32.3,19700.0,21.2766,21.2766,21.2568,21.2568,19700.0
2013-09-10 13:30:00,32.31,32.31,32.27,32.28,12300.0,21.2634,21.2634,21.2371,21.2437,12300.0
2013-09-10 13:35:00,32.28,32.28,32.23,32.23,22700.0,21.2437,21.2437,21.2108,21.2108,22700.0
2013-09-10 13:40:00,32.23,32.23,32.22,32.22,18000.0,21.2108,21.2108,21.2042,21.2042,18000.0
2013-09-10 13:45:00,32.22,32.22,32.2,32.2,3100.0,21.2042,21.2042,21.191,21.191,3100.0
2013-09-10 13:50:00,32.2,32.22,32.2,32.2,9600.0,21.191,21.2042,21.191,21.191,9600.0
2013-09-10 13:55:00,32.19,32.2,32.18,32.18,4700.0,21.1844,21.191,21.1779,21.1779,4700.0
2013-09-10 14:00:00,32.19,32.25,32.18,32.2,207700.0,21.1844,21.2239,21.1779,21.191,207700.0
2013-09-10 14:05:00,32.2,32.22,32.2,32.21,13500.0,21.191,21.2042,21.191,21.1976,13500.0
2013-09-10 14:10:00,32.22,32.22,32.19,32.2,11600.0,21.2042,21.2042,21.1844,21.191,11600.0
2013-09-10 14:15:00,32.21,32.25,32.21,32.24,7500.0,21.1976,21.2239,21.1976,21.2173,7500.0
2013-09-10 14:20:00,32.23,32.28,32.23,32.28,6900.0,21.2108,21.2437,21.2108,21.2437,6900.0
2013-09-10 14:25:00,32.27,32.3,32.26,32.3,7000.0,21.2371,21.2568,21.2305,21.2568,7000.0
2013-09-10 14:30:00,32.29,32.29,32.23,32.25,31400.0,21.2503,21.2503,21.2108,21.2239,31400.0
2013-09-10 14:35:00,32.24,32.25,32.23,32.24,15000.0,21.2173,21.2239,21.2108,21.2173,15000.0
2013-09-10 14:40:00,32.24,32.25,32.24,32.24,4600.0,21.2173,21.2239,21.2173,21.2173,4600.0
2013-09-10 14:45:00,32.25,32.25,32.23,32.23,7800.0,21.2239,21.2239,21.2108,21.2108,7800.0
2013-09-10 14:50:00,32.23,32.24,32.22,32.24,16400.0,21.2108,21.2173,21.2042,21.2173,16400.0
2013-09-10 14:55:00,32.25,32.25,32.22,32.23,23600.0,21.2239,21.2239,21.2042,21.2108,23600.0
2013-09-10 15:00:00,32.23,32.24,32.23,32.23,13300.0,21.2108,21.2173,21.2108,21.2108,13300.0
2013-09-10 15:05:00,32.23,32.24,32.22,32.23,21000.0,21.2108,21.2173,21.2042,21.2108,21000.0
2013-09-10 15:10:00,32.23,32.23,32.21,32.21,14500.0,21.2108,21.2108,21.1976,21.1976,14500.0
2013-09-10 15:15:00,32.22,32.26,32.22,32.25,17100.0,21.2042,21.2305,21.2042,21.2239,17100.0
2013-09-10 15:20:00,32.25,32.26,32.24,32.26,13800.0,21.2239,21.2305,21.2173,21.2305,13800.0
2013-09-10 15:25:00,32.25,32.25,32.23,32.23,28500.0,21.2239,21.2239,21.2108,21.2108,28500.0
2013-09-10 15:30:00,32.24,32.26,32.22,32.26,19100.0,21.2173,21.2305,21.2042,21.2305,19100.0
2013-09-10 15:35:00,32.26,32.28,32.26,32.26,14900.0,21.2305,21.2437,21.2305,21.2305,14900.0
2013-09-10 15:40:00,32.26,32.27,32.23,32.23,23400.0,21.2305,21.2371,21.2108,21.2108,23400.0
2013-09-10 15:45:00,32.23,32.29,32.22,32.28,72100.0,21.2108,21.2503,21.2042,21.2437,72100.0
2013-09-10 15:50:00,32.28,32.28,32.27,32.28,50600.0,21.2437,21.2437,21.2371,21.2437,50600.0
2013-09-10 15:55:00,32.28,32.32,32.24,32.32,218900.0,21.2437,21.27,21.2173,21.27,218900.0
2013-09-11 09:30:00,32.37,32.4,31.92,31.94,96100.0,21.3029,21.3226,21.0068,21.0199,96100.0
2013-09-11 09:35:00,31.94,32.09,31.84,32.08,52700.0,21.0199,21.1186,20.9541,21.112,52700.0
2013-09-11 09:40:00,32.12,32.28,32.12,32.19,46400.0,21.1384,21.2437,21.1384,21.1844,46400.0
2013-09-11 09:45:00,32.2,32.23,32.13,32.19,122100.0,21.191,21.2108,21.145,21.1844,122100.0
2013-09-11 09:50:00,32.18,32.22,32.16,32.2,124600.0,21.1779,21.2042,21.1647,21.191,124600.0
2013-09-11 09:55:00,32.2,32.41,32.19,32.41,66800.0,21.191,21.3292,21.1844,21.3292,66800.0
2013-09-11 10:00:00,32.41,32.43,32.14,32.14,74900.0,21.3292,21.3424,21.1515,21.1515,74900.0
2013-09-11 10:05:00,32.15,32.18,32.15,32.16,81700.0,21.1581,21.1779,21.1581,21.1647,81700.0
2013-09-11 10:10:00,32.16,32.16,32.13,32.16,38900.0,21.1647,21.1647,21.145,21.1647,38900.0
2013-09-11 10:15:00,32.16,32.16,32.1,32.11,48800.0,21.1647,21.1647,21.1252,21.1318,48800.0
2013-09-11 10:20:00,32.11,32.15,32.09,32.15,19200.0,21.1318,21.1581,21.1186,21.1581,19200.0
2013-09-11 10:25:00,32.15,32.16,32.08,32.11,20000.0,21.1581,21.1647,21.112,21.1318,20000.0
2013-09-11 10:30:00,32.1,32.13,32.09,32.13,19900.0,21.1252,21.145,21.1186,21.145,19900.0
2013-09-11 10:35:00,32.14,32.15,32.1,32.1,11700.0,21.1515,21.1581,21.1252,21.1252,11700.0
2013-09-11 10:40:00,32.09,32.1,32.05,32.06,25800.0,21.1186,21.1252,21.0923,21.0989,25800.0
2013-09-11 10:45:00,32.07,32.08,32.02,32.02,12300.0,21.1055,21.112,21.0726,21.0726,12300.0
2013-09-11 10:50:00,32.03,32.04,32.02,32.02,6600.0,21.0791,21.0857,21.0726,21.0726,6600.0
2013-09-11 10:55:00,32.02,32.04,32.01,32.02,34900.0,21.0726,21.0857,21.066,21.0726,34900.0
2013-09-11 11:00:00,32.02,32.04,32.02,32.03,17200.0,21.0726,21.0857,21.0726,21.0791,17200.0
2013-09-11 11:05:00,32.03,32.05,32.0,32.05,23900.0,21.0791,21.0923,21.0594,21.0923,23900.0
2013-09-11 11:10:00,32.05,32.13,32.05,32.12,8900.0,21.0923,21.145,21.0923,21.1384,8900.0
2013-09-11 11:15:00,32.12,32.12,32.04,32.07,41500.0,21.1384,21.1384,21.0857,21.1055,41500.0
2013-09-11 11:20:00,32.07,32.13,32.07,32.11,9700.0,21.1055,21.145,21.1055,21.1318,9700.0
2013-09-11 11:25:00,32.12,32.18,32.12,32.17,32600.0,21.1384,21.1779,21.1384,21.1713,32600.0
2013-09-11 11:30:00,32.17,32.2,32.11,32.19,71400.0,21.1713,21.191,21.1318,21.1844,71400.0
2013-09-11 11:35:00,32.2,32.21,32.18,32.18,45700.0,21.191,21.1976,21.1779,21.1779,45700.0
2013-09-11 11:40:00,32.19,32.2,32.16,32.2,21500.0,21.1844,21.191,21.1647,21.191,21500.0
2013-09-11 11:45:00,32.2,32.24,32.2,32.24,30400.0,21.191,21.2173,21.191,21.2173,30400.0
2013-09-11 11:50:00,32.23,32.24,32.19,32.2,34100.0,21.2108,21.2173,21.1844,21.191,34100.0
2013-09-11 11:55:00,32.2,32.25,32.2,32.23,37900.0,21.191,21.2239,21.191,21.2108,37900.0
2013-09-11 12:00:00,32.24,32.24,32.2,32.21,23200.0,21.2173,21.2173,21.191,21.1976,23200.0
2013-09-11 12:05:00,32.21,32.23,32.2,32.23,11700.0,21.1976,21.2108,21.191,21.2108,11700.0
2013-09-11 12:10:00,32.23,32.23,32.17,32.18,19700.0,21.2108,21.2108,21.1713,21.1779,19700.0
2013-09-11 12:15:00,32.18,32.18,32.1,32.13,53200.0,21.1779,21.1779,21.1252,21.145,53200.0
2013-09-11 12:20:00,32.13,32.13,32.09,32.1,14400.0,21.145,21.145,21.1186,21.1252,14400.0
2013-09-11 12:25:00,32.09,32.1,32.08,32.09,7800.0,21.1186,21.1252,21.112,21.1186,7800.0
2013-09-11 12:30:00,32.1,32.11,32.07,32.11,28400.0,21.1252,21.1318,21.1055,21.1318,28400.0
2013-09-11 12:35:00,32.11,32.12,32.1,32.12,4200.0,21.1318,21.1384,21.1252,21.1384,4200.0
2013-09-11 12:40:00,32.12,32.16,32.12,32.15,9000.0,21.1384,21.1647,21.1384,21.1581,9000.0
2013-09-11 12:45:00,32.15,32.18,32.14,32.15,10600.0,21.1581,21.1779,21.1515,21.1581,10600.0
2013-09-11 12:50:00,32.14,32.15,32.12,32.13,9400.0,21.1515,21.1581,21.1384,21.145,9400.0
2013-09-11 12:55:00,32.13,32.16,32.13,32.16,14800.0,21.145,21.1647,21.145,21.1647,14800.0
2013-09-11 13:00:00,32.16,32.2,32.14,32.16,48900.0,21.1647,21.191,21.1515,21.1647,48900.0
2013-09-11 13:05:00,32.15,32.15,32.1,32.1,14700.0,21.1581,21.1581,21.1252,21.1252,14700.0
2013-09-11 13:10:00,32.1,32.11,32.07,32.07,12700.0,21.1252,21.1318,21.1055,21.1055,12700.0
2013-09-11 13:15:00,32.08,32.08,32.04,32.04,22800.0,21.112,21.112,21.0857,21.0857,22800.0
2013-09-11 13:20:00,32.04,32.05,32.02,32.02,11300.0,21.0857,21.0923,21.0726,21.0726,11300.0
2013-09-11 13:25:00,32.02,32.05,32.02,32.04,14100.0,21.0726,21.0923,21.0726,21.0857,14100.0
2013-09-11 13:30:00,32.04,32.05,32.03,32.03,40300.0,21.0857,21.0923,21.0791,21.0791,40300.0
2013-09-11 13:35:00,32.03,32.05,32.03,32.04,13600.0,21.0791,21.0923,21.0791,21.0857,13600.0
2013-09-11 13:40:00,32.04,32.06,32.04,32.05,30600.0,21.0857,21.0989,21.0857,21.0923,30600.0
2013-09-11 13:45:00,32.04,32.06,32.04,32.05,19700.0,21.0857,21.0989,21.0857,21.0923,19700.0
2013-09-11 13:50:00,32.05,32.06,32.01,32.03,42700.0,21.0923,21.0989,21.066,21.0791,42700.0
2013-09-11 13:55:00,32.03,32.04,32.01,32.04,27700.0,21.0791,21.0857,21.066,21.0857,27700.0
2013-09-11 14:00:00,32.05,32.05,32.02,32.04,29100.0,21.0923,21.0923,21.0726,21.0857,29100.0
2013-09-11 14:05:00,32.05,32.07,32.04,32.05,24200.0,21.0923,21.1055,21.0857,21.0923,24200.0
2013-09-11 14:10:00,32.05,32.05,32.02,32.02,16500.0,21.0923,21.0923,21.0726,21.0726,16500.0
2013-09-11 14:15:00,32.03,32.05,32.01,32.04,24400.0,21.0791,21.0923,21.066,21.0857,24400.0
2013-09-11 14:20:00,32.04,32.05,31.99,32.02,33900.0,21.0857,21.0923,21.0528,21.0726,33900.0
2013-09-11 14:25:00,32.02,32.03,32.0,32.0,24500.0,21.0726,21.0791,21.0594,21.0594,24500.0
2013-09-11 14:30:00,32.01,32.05,32.0,32.05,55900.0,21.066,21.0923,21.0594,21.0923,55900.0
2013-09-11 14:35:00,32.05,32.06,32.01,32.01,48900.0,21.0923,21.0989,21.066,21.066,48900.0
2013-09-11 14:40:00,32.01,32.01,31.98,32.0,46300.0,21.066,21.066,21.0462,21.0594,46300.0
2013-09-11 14:45:00,32.0,32.0,31.94,31.94,47600.0,21.0594,21.0594,21.0199,21.0199,47600.0
2013-09-11 14:50:00,31.95,31.98,31.94,31.98,23300.0,21.0265,21.0462,21.0199,21.0462,23300.0
2013-09-11 14:55:00,31.98,31.99,31.95,31.95,63800.0,21.0462,21.0528,21.0265,21.0265,63800.0
2013-09-11 15:00:00,31.96,31.96,31.93,31.94,32900.0,21.0331,21.0331,21.0133,21.0199,32900.0
2013-09-11 15:05:00,31.93,31.96,31.93,31.95,28000.0,21.0133,21.0331,21.0133,21.0265,28000.0
2013-09-11 15:10:00,31.95,31.95,31.94,31.95,34600.0,21.0265,21.0265,21.0199,21.0265,34600.0
2013-09-11 15:15:00,31.95,31.95,31.93,31.95,54500.0,21.0265,21.0265,21.0133,21.0265,54500.0
2013-09-11 15:20:00,31.95,31.96,31.93,31.93,65700.0,21.0265,21.0331,21.0133,21.0133,65700.0
2013-09-11 15:25:00,31.94,31.96,31.93,31.95,38500.0,21.0199,21.0331,21.0133,21.0265,38500.0
2013-09-11 15:30:00,31.95,31.96,31.93,31.95,55600.0,21.0265,21.0331,21.0133,21.0265,55600.0
2013-09-11 15:35:00,31.96,31.96,31.93,31.95,77700.0,21.0331,21.0331,21.0133,21.0265,77700.0
2013-09-11 15:40:00,31.95,31.98,31.93,31.96,63100.0,21.0265,21.0462,21.0133,21.0331,63100.0
2013-09-11 15:45:00,31.97,31.98,31.96,31.97,103200.0,21.0397,21.0462,21.0331,21.0397,103200.0
2013-09-11 15:50:00,31.96,31.99,31.96,31.98,74500.0,21.0331,21.0528,21.0331,21.0462,74500.0
2013-09-11 15:55:00,31.98,32.04,31.98,32.03,238600.0,21.0462,21.0857,21.0462,21.0791,238600.0
2013-09-12 09:30:00,32.17,32.3,32.11,32.24,69500.0,21.1713,21.2568,21.1318,21.2173,69500.0
2013-09-12 09:35:00,32.23,32.26,32.12,32.16,28200.0,21.2108,21.2305,21.1384,21.1647,28200.0
2013-09-12 09:40:00,32.16,32.26,32.16,32.17,18600.0,21.1647,21.2305,21.1647,21.1713,18600.0
2013-09-12 09:45:00,32.16,32.16,32.03,32.1,27500.0,21.1647,21.1647,21.0791,21.1252,27500.0
2013-09-12 09:50:00,32.09,32.09,31.94,32.01,27500.0,21.1186,21.1186,21.0199,21.066,27500.0
2013-09-12 09:55:00,32.0,32.0,31.91,31.91,17800.0,21.0594,21.0594,21.0002,21.0002,17800.0
2013-09-12 10:00:00,31.91,32.0,31.91,31.96,22300.0,21.0002,21.0594,21.0002,21.0331,22300.0
2013-09-12 10:05:00,31.95,31.96,31.9,31.95,77600.0,21.0265,21.0331,20.9936,21.0265,77600.0
2013-09-12 10:10:00,31.95,32.0,31.95,31.99,22300.0,21.0265,21.0594,21.0265,21.0528,22300.0
2013-09-12 10:15:00,31.99,32.0,31.93,31.95,11500.0,21.0528,21.0594,21.0133,21.0265,11500.0
2013-09-12 10:20:00,31.94,31.97,31.94,31.96,8700.0,21.0199,21.0397,21.0199,21.0331,8700.0
2013-09-12 10:25:00,31.95,31.95,31.91,31.92,17600.0,21.0265,21.0265,21.0002,21.0068,17600.0
2013-09-12 10:30:00,31.92,31.95,31.92,31.94,13500.0,21.0068,21.0265,21.0068,21.0199,13500.0
2013-09-12 10:35:00,31.94,31.95,31.92,31.95,20700.0,21.0199,21.0265,21.0068,21.0265,20700.0
2013-09-12 10:40:00,31.94,31.94,31.91,31.91,12100.0,21.0199,21.0199,21.0002,21.0002,12100.0
2013-09-12 10:45:00,31.91,31.91,31.88,31.89,14700.0,21.0002,21.0002,20.9804,20.987,14700.0
2013-09-12 10:50:00,31.89,31.89,31.87,31.89,20000.0,20.987,20.987,20.9738,20.987,20000.0
2013-09-12 10:55:00,31.89,31.95,31.89,31.94,27400.0,20.987,21.0265,20.987,21.0199,27400.0
2013-09-12 11:00:00,31.93,31.94,31.9,31.94,38300.0,21.0133,21.0199,20.9936,21.0199,38300.0
2013-09-12 11:05:00,31.94,31.95,31.93,31.93,15900.0,21.0199,21.0265,21.0133,21.0133,15900.0
2013-09-12 11:10:00,31.93,31.94,31.92,31.92,10700.0,21.0133,21.0199,21.0068,21.0068,10700.0
2013-09-12 11:15:00,31.92,31.92,31.86,31.88,23900.0,21.0068,21.0068,20.9673,20.9804,23900.0
2013-09-12 11:20:00,31.88,31.9,31.87,31.9,9900.0,20.9804,20.9936,20.9738,20.9936,9900.0
2013-09-12 11:25:00,31.9,31.92,31.88,31.92,13000.0,20.9936,21.0068,20.9804,21.0068,13000.0
2013-09-12 11:30:00,31.92,31.99,31.92,31.99,9900.0,21.0068,21.0528,21.0068,21.0528,9900.0
2013-09-12 11:35:00,31.99,32.03,31.99,31.99,24900.0,21.0528,21.0791,21.0528,21.0528,24900.0
2013-09-12 11:40:00,32.0,32.06,31.99,32.05,9800.0,21.0594,21.0989,21.0528,21.0923,9800.0
2013-09-12 11:45:00,32.05,32.06,32.01,32.01,22900.0,21.0923,21.0989,21.066,21.066,22900.0
2013-09-12 11:50:00,32.0,32.01,31.99,31.99,12900.0,21.0594,21.066,21.0528,21.0528,12900.0
2013-09-12 11:55:00,32.0,32.01,31.99,32.0,32500.0,21.0594,21.066,21.0528,21.0594,32500.0
2013-09-12 12:00:00,31.99,32.05,31.99,32.05,25800.0,21.0528,21.0923,21.0528,21.0923,25800.0
2013-09-12 12:05:00,32.05,32.07,32.05,32.07,9900.0,21.0923,21.1055,21.0923,21.1055,9900.0
2013-09-12 12:10:00,32.05,32.05,32.01,32.02,20400.0,21.0923,21.0923,21.066,21.0726,20400.0
2013-09-12 12:15:00,32.02,32.03,32.01,32.02,7400.0,21.0726,21.0791,21.066,21.0726,7400.0
2013-09-12 12:20:00,32.02,32.02,32.0,32.01,10900.0,21.0726,21.0726,21.0594,21.066,10900.0
2013-09-12 12:25:00,32.01,32.02,32.0,32.01,10000.0,21.066,21.0726,21.0594,21.066,10000.0
2013-09-12 12:30:00,32.0,32.01,31.96,31.97,10800.0,21.0594,21.066,21.0331,21.0397,10800.0
2013-09-12 12:35:00,31.96,31.97,31.93,31.93,8200.0,21.0331,21.0397,21.0133,21.0133,8200.0
2013-09-12 12:40:00,31.94,31.94,31.9,31.91,21700.0,21.0199,21.0199,20.9936,21.0002,21700.0
2013-09-12 12:45:00,31.89,31.91,31.89,31.9,13500.0,20.987,21.0002,20.987,20.9936,13500.0
2013-09-12 12:50:00,31.9,31.91,31.89,31.91,8300.0,20.9936,21.0002,20.987,21.0002,8300.0
2013-09-12 12:55:00,31.91,31.94,31.91,31.94,22200.0,21.0002,21.0199,21.0002,21.0199,22200.0
2013-09-12 13:00:00,31.94,31.94,31.92,31.93,12200.0,21.0199,21.0199,21.0068,21.0133,12200.0
2013-09-12 13:05:00,31.93,31.93,31.92,31.93,5400.0,21.0133,21.0133,21.0068,21.0133,5400.0
2013-09-12 13:10:00,31.93,31.93,31.92,31.93,5800.0,21.0133,21.0133,21.0068,21.0133,5800.0
2013-09-12 13:15:00,31.93,31.93,31.92,31.93,20000.0,21.0133,21.0133,21.0068,21.0133,20000.0
2013-09-12 13:20:00,31.93,31.93,31.92,31.92,6000.0,21.0133,21.0133,21.0068,21.0068,6000.0
2013-09-12 13:25:00,31.93,31.94,31.92,31.94,23100.0,21.0133,21.0199,21.0068,21.0199,23100.0
2013-09-12 13:30:00,31.94,31.94,31.93,31.94,15600.0,21.0199,21.0199,21.0133,21.0199,15600.0
2013-09-12 13:35:00,31.94,31.94,31.93,31.94,9300.0,21.0199,21.0199,21.0133,21.0199,9300.0
2013-09-12 13:40:00,31.94,31.94,31.93,31.94,8100.0,21.0199,21.0199,21.0133,21.0199,8100.0
2013-09-12 13:45:00,31.94,31.94,31.93,31.94,26200.0,21.0199,21.0199,21.0133,21.0199,26200.0
2013-09-12 13:50:00,31.94,31.94,31.93,31.94,52700.0,21.0199,21.0199,21.0133,21.0199,52700.0
2013-09-12 13:55:00,31.94,31.94,31.89,31.89,25200.0,21.0199,21.0199,20.987,20.987,25200.0
2013-09-12 14:00:00,31.9,31.9,31.88,31.88,15500.0,20.9936,20.9936,20.9804,20.9804,15500.0
2013-09-12 14:05:00,31.88,31.9,31.87,31.9,21400.0,20.9804,20.9936,20.9738,20.9936,21400.0
2013-09-12 14:10:00,31.89,31.89,31.87,31.88,12800.0,20.987,20.987,20.9738,20.9804,12800.0
2013-09-12 14:15:00,31.87,31.9,31.86,31.88,30200.0,20.9738,20.9936,20.9673,20.9804,30200.0
2013-09-12 14:20:00,31.88,31.89,31.87,31.87,8000.0,20.9804,20.987,20.9738,20.9738,8000.0
2013-09-12 14:25:00,31.88,31.89,31.86,31.88,16200.0,20.9804,20.987,20.9673,20.9804,16200.0
2013-09-12 14:30:00,31.88,31.89,31.83,31.85,79700.0,20.9804,20.987,20.9475,20.9607,79700.0
2013-09-12 14:35:00,31.85,31.86,31.83,31.84,29000.0,20.9607,20.9673,20.9475,20.9541,29000.0
2013-09-12 14:40:00,31.84,31.84,31.82,31.82,12300.0,20.9541,20.9541,20.9409,20.9409,12300.0
2013-09-12 14:45:00,31.82,31.83,31.79,31.79,28300.0,20.9409,20.9475,20.9212,20.9212,28300.0
2013-09-12 14:50:00,31.79,31.81,31.78,31.81,17000.0,20.9212,20.9344,20.9146,20.9344,17000.0
2013-09-12 14:55:00,31.81,31.83,31.79,31.8,20800.0,20.9344,20.9475,20.9212,20.9278,20800.0
2013-09-12 15:00:00,31.81,31.81,31.78,31.79,14400.0,20.9344,20.9344,20.9146,20.9212,14400.0
2013-09-12 15:05:00,31.8,31.8,31.77,31.77,31800.0,20.9278,20.9278,20.908,20.908,31800.0
2013-09-12 15:10:00,31.77,31.78,31.75,31.77,25600.0,20.908,20.9146,20.8949,20.908,25600.0
2013-09-12 15:15:00,31.76,31.76,31.72,31.74,57600.0,20.9015,20.9015,20.8751,20.8883,57600.0
2013-09-12 15:20:00,31.74,31.78,31.74,31.78,47400.0,20.8883,20.9146,20.8883,20.9146,47400.0
2013-09-12 15:25:00,31.78,31.82,31.78,31.82,121100.0,20.9146,20.9409,20.9146,20.9409,121100.0
2013-09-12 15:30:00,31.82,31.83,31.81,31.83,30600.0,20.9409,20.9475,20.9344,20.9475,30600.0
2013-09-12 15:35:00,31.83,31.87,31.82,31.87,39200.0,20.9475,20.9738,20.9409,20.9738,39200.0
2013-09-12 15:40:00,31.87,31.88,31.85,31.86,63700.0,20.9738,20.9804,20.9607,20.9673,63700.0
2013-09-12 15:45:00,31.86,31.88,31.78,31.79,63600.0,20.9673,20.9804,20.9146,20.9212,63600.0
2013-09-12 15:50:00,31.78,31.79,31.77,31.79,61200.0,20.9146,20.9212,20.908,20.9212,61200.0
2013-09-12 15:55:00,31.79,31.83,31.79,31.83,118200.0,20.9212,20.9475,20.9212,20.9475,118200.0
2013-09-13 09:30:00,31.91,32.0,31.86,32.0,28900.0,21.0002,21.0594,20.9673,21.0594,28900.0
2013-09-13 09:35:00,31.99,32.04,31.96,31.98,19100.0,21.0528,21.0857,21.0331,21.0462,19100.0
2013-09-13 09:40:00,31.99,32.02,31.93,31.94,16700.0,21.0528,21.0726,21.0133,21.0199,16700.0
2013-09-13 09:45:00,31.93,31.95,31.9,31.95,17500.0,21.0133,21.0265,20.9936,21.0265,17500.0
2013-09-13 09:50:00,31.96,32.0,31.95,31.99,8200.0,21.0331,21.0594,21.0265,21.0528,8200.0
2013-09-13 09:55:00,31.99,32.0,31.93,32.0,6000.0,21.0528,21.0594,21.0133,21.0594,6000.0
2013-09-13 10:00:00,32.01,32.09,32.0,32.09,15800.0,21.066,21.1186,21.0594,21.1186,15800.0
2013-09-13 10:05:00,32.08,32.11,32.0,32.06,39400.0,21.112,21.1318,21.0594,21.0989,39400.0
2013-09-13 10:10:00,32.07,32.08,32.02,32.05,19100.0,21.1055,21.112,21.0726,21.0923,19100.0
2013-09-13 10:15:00,32.05,32.09,32.03,32.04,18900.0,21.0923,21.1186,21.0791,21.0857,18900.0
2013-09-13 10:20:00,32.03,32.03,31.99,32.0,13600.0,21.0791,21.0791,21.0528,21.0594,13600.0
2013-09-13 10:25:00,32.0,32.05,32.0,32.05,47300.0,21.0594,21.0923,21.0594,21.0923,47300.0
2013-09-13 10:30:00,32.06,32.11,32.06,32.11,98600.0,21.0989,21.1318,21.0989,21.1318,98600.0
2013-09-13 10:35:00,32.1,32.1,32.05,32.07,10000.0,21.1252,21.1252,21.0923,21.1055,10000.0
2013-09-13 10:40:00,32.06,32.06,32.02,32.05,10900.0,21.0989,21.0989,21.0726,21.0923,10900.0
2013-09-13 10:45:00,32.04,32.11,32.04,32.1,6000.0,21.0857,21.1318,21.0857,21.1252,6000.0
2013-09-13 10:50:00,32.11,32.15,32.11,32.12,12300.0,21.1318,21.1581,21.1318,21.1384,12300.0
2013-09-13 10:55:00,32.12,32.16,32.12,32.16,7700.0,21.1384,21.1647,21.1384,21.1647,7700.0
2013-09-13 11:00:00,32.16,32.16,32.14,32.15,20400.0,21.1647,21.1647,21.1515,21.1581,20400.0
2013-09-13 11:05:00,32.15,32.16,32.13,32.16,17600.0,21.1581,21.1647,21.145,21.1647,17600.0
2013-09-13 11:10:00,32.16,32.19,32.16,32.18,20000.0,21.1647,21.1844,21.1647,21.1779,20000.0
2013-09-13 11:15:00,32.18,32.22,32.18,32.21,15700.0,21.1779,21.2042,21.1779,21.1976,15700.0
2013-09-13 11:20:00,32.22,32.23,32.2,32.22,14600.0,21.2042,21.2108,21.191,21.2042,14600.0
2013-09-13 11:25:00,32.21,32.22,32.17,32.19,18700.0,21.1976,21.2042,21.1713,21.1844,18700.0
2013-09-13 11:30:00,32.19,32.22,32.19,32.22,14000.0,21.1844,21.2042,21.1844,21.2042,14000.0
2013-09-13 11:35:00,32.21,32.22,32.2,32.21,15200.0,21.1976,21.2042,21.191,21.1976,15200.0
2013-09-13 11:40:00,32.22,32.22,32.22,32.22,3300.0,21.2042,21.2042,21.2042,21.2042,3300.0
2013-09-13 11:45:00,32.22,32.25,32.21,32.25,18000.0,21.2042,21.2239,21.1976,21.2239,18000.0
2013-09-13 11:50:00,32.25,32.25,32.23,32.23,13400.0,21.2239,21.2239,21.2108,21.2108,13400.0
2013-09-13 11:55:00,32.24,32.25,32.23,32.25,22300.0,21.2173,21.2239,21.2108,21.2239,22300.0
2013-09-13 12:00:00,32.24,32.25,32.23,32.24,10100.0,21.2173,21.2239,21.2108,21.2173,10100.0
2013-09-13 12:05:00,32.23,32.23,32.21,32.21,8000.0,21.2108,21.2108,21.1976,21.1976,8000.0
2013-09-13 12:10:00,32.21,32.21,32.14,32.16,65400.0,21.1976,21.1976,21.1515,21.1647,65400.0
2013-09-13 12:15:00,32.16,32.18,32.16,32.18,71900.0,21.1647,21.1779,21.1647,21.1779,71900.0
2013-09-13 12:20:00,32.19,32.22,32.19,32.21,10200.0,21.1844,21.2042,21.1844,21.1976,10200.0
2013-09-13 12:25:00,32.21,32.22,32.2,32.2,13800.0,21.1976,21.2042,21.191,21.191,13800.0
2013-09-13 12:30:00,32.2,32.23,32.2,32.23,18800.0,21.191,21.2108,21.191,21.2108,18800.0
2013-09-13 12:35:00,32.23,32.24,32.22,32.24,10300.0,21.2108,21.2173,21.2042,21.2173,10300.0
2013-09-13 12:40:00,32.24,32.25,32.23,32.23,19100.0,21.2173,21.2239,21.2108,21.2108,19100.0
2013-09-13 12:45:00,32.24,32.26,32.23,32.26,20900.0,21.2173,21.2305,21.2108,21.2305,20900.0
2013-09-13 12:50:00,32.26,32.27,32.23,32.25,70700.0,21.2305,21.2371,21.2108,21.2239,70700.0
2013-09-13 12:55:00,32.25,32.26,32.25,32.26,6100.0,21.2239,21.2305,21.2239,21.2305,6100.0
2013-09-13 13:00:00,32.25,32.27,32.24,32.26,28900.0,21.2239,21.2371,21.2173,21.2305,28900.0
2013-09-13 13:05:00,32.26,32.26,32.25,32.26,19000.0,21.2305,21.2305,21.2239,21.2305,19000.0
2013-09-13 13:10:00,32.25,32.27,32.25,32.26,12300.0,21.2239,21.2371,21.2239,21.2305,12300.0
2013-09-13 13:15:00,32.25,32.26,32.25,32.26,5600.0,21.2239,21.2305,21.2239,21.2305,5600.0
2013-09-13 13:20:00,32.25,32.26,32.25,32.26,16000.0,21.2239,21.2305,21.2239,21.2305,16000.0
2013-09-13 13:25:00,32.26,32.27,32.25,32.26,12500.0,21.2305,21.2371,21.2239,21.2305,12500.0
2013-09-13 13:30:00,32.26,32.26,32.25,32.26,15600.0,21.2305,21.2305,21.2239,21.2305,15600.0
2013-09-13 13:35:00,32.26,32.26,32.25,32.26,6700.0,21.2305,21.2305,21.2239,21.2305,6700.0
2013-09-13 13:40:00,32.26,32.26,32.24,32.24,9700.0,21.2305,21.2305,21.2173,21.2173,9700.0
2013-09-13 13:45:00,32.23,32.26,32.22,32.24,52400.0,21.2108,21.2305,21.2042,21.2173,52400.0
2013-09-13 13:50:00,32.24,32.26,32.22,32.22,25200.0,21.2173,21.2305,21.2042,21.2042,25200.0
2013-09-13 13:55:00,32.22,32.24,32.18,32.19,22200.0,21.2042,21.2173,21.1779,21.1844,22200.0
2013-09-13 14:00:00,32.19,32.24,32.19,32.24,12200.0,21.1844,21.2173,21.1844,21.2173,12200.0
2013-09-13 14:05:00,32.23,32.23,32.22,32.23,3500.0,21.2108,21.2108,21.2042,21.2108,3500.0
2013-09-13 14:10:00,32.22,32.23,32.2,32.2,9900.0,21.2042,21.2108,21.191,21.191,9900.0
2013-09-13 14:15:00,32.2,32.26,32.19,32.23,39800.0,21.191,21.2305,21.1844,21.2108,39800.0
2013-09-13 14:20:00,32.23,32.27,32.22,32.26,46800.0,21.2108,21.2371,21.2042,21.2305,46800.0
2013-09-13 14:25:00,32.25,32.26,32.24,32.25,47000.0,21.2239,21.2305,21.2173,21.2239,47000.0
2013-09-13 14:30:00,32.25,32.26,32.25,32.25,4600.0,21.2239,21.2305,21.2239,21.2239,4600.0
2013-09-13 14:35:00,32.25,32.26,32.24,32.25,27400.0,21.2239,21.2305,21.2173,21.2239,27400.0
2013-09-13 14:40:00,32.26,32.27,32.24,32.25,8100.0,21.2305,21.2371,21.2173,21.2239,8100.0
2013-09-13 14:45:00,32.25,32.28,32.25,32.27,16200.0,21.2239,21.2437,21.2239,21.2371,16200.0
2013-09-13 14:50:00,32.27,32.28,32.24,32.27,32900.0,21.2371,21.2437,21.2173,21.2371,32900.0
2013-09-13 14:55:00,32.27,32.28,32.25,32.27,21900.0,21.2371,21.2437,21.2239,21.2371,21900.0
2013-09-13 15:00:00,32.27,32.31,32.27,32.31,16700.0,21.2371,21.2634,21.2371,21.2634,16700.0
2013-09-13 15:05:00,32.3,32.3,32.28,32.29,42600.0,21.2568,21.2568,21.2437,21.2503,42600.0
2013-09-13 15:10:00,32.29,32.32,32.29,32.32,24700.0,21.2503,21.27,21.2503,21.27,24700.0
2013-09-13 15:15:00,32.32,32.32,32.29,32.3,13500.0,21.27,21.27,21.2503,21.2568,13500.0
2013-09-13 15:20:00,32.3,32.31,32.29,32.3,18100.0,21.2568,21.2634,21.2503,21.2568,18100.0
2013-09-13 15:25:00,32.3,32.33,32.3,32.33,47100.0,21.2568,21.2766,21.2568,21.2766,47100.0
2013-09-13 15:30:00,32.32,32.34,32.31,32.32,74000.0,21.27,21.2832,21.2634,21.27,74000.0
2013-09-13 15:35:00,32.32,32.33,32.3,32.32,49900.0,21.27,21.2766,21.2568,21.27,49900.0
2013-09-13 15:40:00,32.31,32.36,32.27,32.35,191000.0,21.2634,21.2963,21.2371,21.2897,191000.0
2013-09-13 15:45:00,32.35,32.35,32.31,32.32,66000.0,21.2897,21.2897,21.2634,21.27,66000.0
2013-09-13 15:50:00,32.32,32.32,32.3,32.3,158400.0,21.27,21.27,21.2568,21.2568,158400.0
2013-09-13 15:55:00,32.3,32.34,32.3,32.33,191100.0,21.2568,21.2832,21.2568,21.2766,191100.0
2013-09-16 09:30:00,32.7,32.83,32.65,32.76,72000.0,21.5201,21.6056,21.4872,21.5596,72000.0
2013-09-16 09:35:00,32.75,32.87,32.72,32.72,64100.0,21.553,21.632,21.5332,21.5332,64100.0
2013-09-16 09:40:00,32.71,32.73,32.59,32.64,35300.0,21.5267,21.5398,21.4477,21.4806,35300.0
2013-09-16 09:45:00,32.63,32.68,32.45,32.45,48200.0,21.474,21.5069,21.3555,21.3555,48200.0
2013-09-16 09:50:00,32.45,32.53,32.37,32.37,37400.0,21.3555,21.4082,21.3029,21.3029,37400.0
2013-09-16 09:55:00,32.37,32.44,32.37,32.4,33000.0,21.3029,21.349,21.3029,21.3226,33000.0
2013-09-16 10:00:00,32.4,32.44,32.31,32.33,68600.0,21.3226,21.349,21.2634,21.2766,68600.0
2013-09-16 10:05:00,32.32,32.41,32.31,32.38,96400.0,21.27,21.3292,21.2634,21.3095,96400.0
2013-09-16 10:10:00,32.38,32.42,32.35,32.37,36400.0,21.3095,21.3358,21.2897,21.3029,36400.0
2013-09-16 10:15:00,32.38,32.46,32.38,32.44,21700.0,21.3095,21.3621,21.3095,21.349,21700.0
2013-09-16 10:20:00,32.44,32.5,32.44,32.49,35800.0,21.349,21.3885,21.349,21.3819,35800.0
2013-09-16 10:25:00,32.49,32.5,32.39,32.41,65500.0,21.3819,21.3885,21.3161,21.3292,65500.0
2013-09-16 10:30:00,32.41,32.45,32.4,32.4,37700.0,21.3292,21.3555,21.3226,21.3226,37700.0
2013-09-16 10:35:00,32.38,32.44,32.35,32.43,31000.0,21.3095,21.349,21.2897,21.3424,31000.0
2013-09-16 10:40:00,32.44,32.45,32.39,32.43,63200.0,21.349,21.3555,21.3161,21.3424,63200.0
2013-09-16 10:45:00,32.44,32.46,32.43,32.44,21300.0,21.349,21.3621,21.3424,21.349,21300.0
2013-09-16 10:50:00,32.44,32.46,32.42,32.46,43100.0,21.349,21.3621,21.3358,21.3621,43100.0
2013-09-16 10:55:00,32.46,32.56,32.45,32.53,78800.0,21.3621,21.4279,21.3555,21.4082,78800.0
2013-09-16 11:00:00,32.53,32.56,32.52,32.53,30400.0,21.4082,21.4279,21.4016,21.4082,30400.0
2013-09-16 11:05:00,32.54,32.58,32.53,32.58,40900.0,21.4148,21.4411,21.4082,21.4411,40900.0
2013-09-16 11:10:00,32.57,32.58,32.54,32.54,19300.0,21.4345,21.4411,21.4148,21.4148,19300.0
2013-09-16 11:15:00,32.55,32.57,32.5,32.52,18600.0,21.4214,21.4345,21.3885,21.4016,18600.0
2013-09-16 11:20:00,32.52,32.52,32.49,32.51,16800.0,21.4016,21.4016,21.3819,21.395,16800.0
2013-09-16 11:25:00,32.52,32.56,32.52,32.56,10000.0,21.4016,21.4279,21.4016,21.4279,10000.0
2013-09-16 11:30:00,32.55,32.57,32.54,32.55,17700.0,21.4214,21.4345,21.4148,21.4214,17700.0
2013-09-16 11:35:00,32.54,32.59,32.54,32.59,9000.0,21.4148,21.4477,21.4148,21.4477,9000.0
2013-09-16 11:40:00,32.59,32.63,32.59,32.6,43000.0,21.4477,21.474,21.4477,21.4543,43000.0
2013-09-16 11:45:00,32.6,32.68,32.6,32.67,136000.0,21.4543,21.5069,21.4543,21.5003,136000.0
2013-09-16 11:50:00,32.67,32.72,32.66,32.7,33300.0,21.5003,21.5332,21.4937,21.5201,33300.0
2013-09-16 11:55:00,32.7,32.71,32.68,32.7,47400.0,21.5201,21.5267,21.5069,21.5201,47400.0
2013-09-16 12:00:00,32.7,32.75,32.7,32.73,44100.0,21.5201,21.553,21.5201,21.5398,44100.0
2013-09-16 12:05:00,32.74,32.75,32.71,32.74,92100.0,21.5464,21.553,21.5267,21.5464,92100.0
2013-09-16 12:10:00,32.74,32.79,32.74,32.75,23400.0,21.5464,21.5793,21.5464,21.553,23400.0
2013-09-16 12:15:00,32.75,32.81,32.75,32.78,32200.0,21.553,21.5925,21.553,21.5727,32200.0
2013-09-16 12:20:00,32.79,32.8,32.75,32.75,23400.0,21.5793,21.5859,21.553,21.553,23400.0
2013-09-16 12:25:00,32.76,32.81,32.75,32.81,45400.0,21.5596,21.5925,21.553,21.5925,45400.0
2013-09-16 12:30:00,32.8,32.81,32.77,32.77,28900.0,21.5859,21.5925,21.5661,21.5661,28900.0
2013-09-16 12:35:00,32.77,32.77,32.71,32.72,16800.0,21.5661,21.5661,21.5267,21.5332,16800.0
2013-09-16 12:40:00,32.71,32.73,32.69,32.7,16100.0,21.5267,21.5398,21.5135,21.5201,16100.0
2013-09-16 12:45:00,32.7,32.7,32.67,32.69,15100.0,21.5201,21.5201,21.5003,21.5135,15100.0
2013-09-16 12:50:00,32.68,32.68,32.64,32.64,13500.0,21.5069,21.5069,21.4806,21.4806,13500.0
2013-09-16 12:55:00,32.65,32.65,32.61,32.62,12900.0,21.4872,21.4872,21.4608,21.4674,12900.0
2013-09-16 13:00:00,32.62,32.66,32.62,32.65,17800.0,21.4674,21.4937,21.4674,21.4872,17800.0
2013-09-16 13:05:00,32.65,32.66,32.58,32.58,13100.0,21.4872,21.4937,21.4411,21.4411,13100.0
2013-09-16 13:10:00,32.58,32.61,32.58,32.59,19600.0,21.4411,21.4608,21.4411,21.4477,19600.0
2013-09-16 13:15:00,32.58,32.58,32.55,32.55,14000.0,21.4411,21.4411,21.4214,21.4214,14000.0
2013-09-16 13:20:00,32.55,32.56,32.54,32.54,6400.0,21.4214,21.4279,21.4148,21.4148,6400.0
2013-09-16 13:25:00,32.54,32.55,32.52,32.53,13900.0,21.4148,21.4214,21.4016,21.4082,13900.0
2013-09-16 13:30:00,32.53,32.55,32.52,32.55,11800.0,21.4082,21.4214,21.4016,21.4214,11800.0
2013-09-16 13:35:00,32.55,32.55,32.52,32.53,11000.0,21.4214,21.4214,21.4016,21.4082,11000.0
2013-09-16 13:40:00,32.54,32.54,32.46,32.52,145000.0,21.4148,21.4148,21.3621,21.4016,145000.0
2013-09-16 13:45:00,32.52,32.58,32.52,32.53,14900.0,21.4016,21.4411,21.4016,21.4082,14900.0
2013-09-16 13:50:00,32.54,32.55,32.51,32.52,10900.0,21.4148,21.4214,21.395,21.4016,10900.0
2013-09-16 13:55:00,32.53,32.58,32.53,32.56,15100.0,21.4082,21.4411,21.4082,21.4279,15100.0
2013-09-16 14:00:00,32.57,32.57,32.51,32.51,16100.0,21.4345,21.4345,21.395,21.395,16100.0
2013-09-16 14:05:00,32.52,32.54,32.52,32.52,33100.0,21.4016,21.4148,21.4016,21.4016,33100.0
2013-09-16 14:10:00,32.52,32.54,32.48,32.5,30100.0,21.4016,21.4148,21.3753,21.3885,30100.0
2013-09-16 14:15:00,32.5,32.57,32.49,32.57,14500.0,21.3885,21.4345,21.3819,21.4345,14500.0
2013-09-16 14:20:00,32.57,32.57,32.53,32.53,13200.0,21.4345,21.4345,21.4082,21.4082,13200.0
2013-09-16 14:25:00,32.54,32.56,32.52,32.55,17300.0,21.4148,21.4279,21.4016,21.4214,17300.0
2013-09-16 14:30:00,32.56,32.56,32.52,32.53,19200.0,21.4279,21.4279,21.4016,21.4082,19200.0
2013-09-16 14:35:00,32.52,32.52,32.43,32.45,40300.0,21.4016,21.4016,21.3424,21.3555,40300.0
2013-09-16 14:40:00,32.45,32.46,32.43,32.43,39800.0,21.3555,21.3621,21.3424,21.3424,39800.0
2013-09-16 14:45:00,32.44,32.46,32.38,32.39,43900.0,21.349,21.3621,21.3095,21.3161,43900.0
2013-09-16 14:50:00,32.39,32.4,32.38,32.4,12000.0,21.3161,21.3226,21.3095,21.3226,12000.0
2013-09-16 14:55:00,32.39,32.41,32.36,32.4,27100.0,21.3161,21.3292,21.2963,21.3226,27100.0
2013-09-16 15:00:00,32.39,32.43,32.39,32.42,19600.0,21.3161,21.3424,21.3161,21.3358,19600.0
2013-09-16 15:05:00,32.41,32.42,32.38,32.39,27200.0,21.3292,21.3358,21.3095,21.3161,27200.0
2013-09-16 15:10:00,32.4,32.42,32.36,32.37,22600.0,21.3226,21.3358,21.2963,21.3029,22600.0
2013-09-16 15:15:00,32.37,32.37,32.35,32.36,11900.0,21.3029,21.3029,21.2897,21.2963,11900.0
2013-09-16 15:20:00,32.36,32.43,32.36,32.38,41200.0,21.2963,21.3424,21.2963,21.3095,41200.0
2013-09-16 15:25:00,32.38,32.41,32.35,32.35,26900.0,21.3095,21.3292,21.2897,21.2897,26900.0
2013-09-16 15:30:00,32.34,32.44,32.34,32.42,63500.0,21.2832,21.349,21.2832,21.3358,63500.0
2013-09-16 15:35:00,32.41,32.43,32.38,32.41,35900.0,21.3292,21.3424,21.3095,21.3292,35900.0
2013-09-16 15:40:00,32.41,32.41,32.35,32.36,49100.0,21.3292,21.3292,21.2897,21.2963,49100.0
2013-09-16 15:45:00,32.35,32.41,32.34,32.39,93300.0,21.2897,21.3292,21.2832,21.3161,93300.0
2013-09-16 15:50:00,32.39,32.43,32.39,32.41,85500.0,21.3161,21.3424,21.3161,21.3292,85500.0
2013-09-16 15:55:00,32.41,32.44,32.41,32.43,130500.0,21.3292,21.349,21.3292,21.3424,130500.0
2013-09-17 09:30:00,32.7,32.89,32.7,32.85,203100.0,21.5201,21.6451,21.5201,21.6188,203100.0
2013-09-17 09:35:00,32.85,32.94,32.79,32.89,132400.0,21.6188,21.678,21.5793,21.6451,132400.0
2013-09-17 09:40:00,32.89,32.99,32.89,32.96,81300.0,21.6451,21.7109,21.6451,21.6912,81300.0
2013-09-17 09:45:00,32.97,32.98,32.89,32.96,75400.0,21.6978,21.7043,21.6451,21.6912,75400.0
2013-09-17 09:50:00,32.95,33.0,32.93,33.0,45000.0,21.6846,21.7175,21.6714,21.7175,45000.0
2013-09-17 09:55:00,33.0,33.03,32.96,32.97,91100.0,21.7175,21.7372,21.6912,21.6978,91100.0
2013-09-17 10:00:00,32.97,33.01,32.91,32.98,69800.0,21.6978,21.7241,21.6583,21.7043,69800.0
2013-09-17 10:05:00,32.97,33.01,32.96,32.98,84200.0,21.6978,21.7241,21.6912,21.7043,84200.0
2013-09-17 10:10:00,32.98,33.0,32.96,32.98,55000.0,21.7043,21.7175,21.6912,21.7043,55000.0
2013-09-17 10:15:00,32.98,32.99,32.89,32.89,64200.0,21.7043,21.7109,21.6451,21.6451,64200.0
2013-09-17 10:20:00,32.89,32.96,32.89,32.96,91400.0,21.6451,21.6912,21.6451,21.6912,91400.0
2013-09-17 10:25:00,32.95,32.96,32.92,32.94,26400.0,21.6846,21.6912,21.6649,21.678,26400.0
2013-09-17 10:30:00,32.94,32.95,32.94,32.94,27700.0,21.678,21.6846,21.678,21.678,27700.0
2013-09-17 10:35:00,32.93,32.93,32.88,32.9,47500.0,21.6714,21.6714,21.6385,21.6517,47500.0
2013-09-17 10:40:00,32.89,32.92,32.84,32.86,108500.0,21.6451,21.6649,21.6122,21.6254,108500.0
2013-09-17 10:45:00,32.87,32.87,32.81,32.82,55100.0,21.632,21.632,21.5925,21.599,55100.0
2013-09-17 10:50:00,32.82,32.82,32.74,32.77,80800.0,21.599,21.599,21.5464,21.5661,80800.0
2013-09-17 10:55:00,32.78,32.79,32.69,32.7,46500.0,21.5727,21.5793,21.5135,21.5201,46500.0
2013-09-17 11:00:00,32.7,32.7,32.67,32.69,59600.0,21.5201,21.5201,21.5003,21.5135,59600.0
2013-09-17 11:05:00,32.69,32.7,32.64,32.64,49900.0,21.5135,21.5201,21.4806,21.4806,49900.0
2013-09-17 11:10:00,32.64,32.66,32.6,32.62,72200.0,21.4806,21.4937,21.4543,21.4674,72200.0
2013-09-17 11:15:00,32.64,32.64,32.6,32.62,44500.0,21.4806,21.4806,21.4543,21.4674,44500.0
2013-09-17 11:20:00,32.61,32.7,32.61,32.68,40200.0,21.4608,21.5201,21.4608,21.5069,40200.0
2013-09-17 11:25:00,32.68,32.7,32.66,32.7,28600.0,21.5069,21.5201,21.4937,21.5201,28600.0
2013-09-17 11:30:00,32.69,32.73,32.69,32.7,31700.0,21.5135,21.5398,21.5135,21.5201,31700.0
2013-09-17 11:35:00,32.7,32.73,32.69,32.72,16900.0,21.5201,21.5398,21.5135,21.5332,16900.0
2013-09-17 11:40:00,32.72,32.77,32.72,32.77,20400.0,21.5332,21.5661,21.5332,21.5661,20400.0
2013-09-17 11:45:00,32.76,32.8,32.73,32.79,31400.0,21.5596,21.5859,21.5398,21.5793,31400.0
2013-09-17 11:50:00,32.8,32.83,32.79,32.83,16800.0,21.5859,21.6056,21.5793,21.6056,16800.0
2013-09-17 11:55:00,32.83,32.87,32.83,32.86,25900.0,21.6056,21.632,21.6056,21.6254,25900.0
2013-09-17 12:00:00,32.85,32.85,32.8,32.8,26100.0,21.6188,21.6188,21.5859,21.5859,26100.0
2013-09-17 12:05:00,32.8,32.81,32.78,32.78,42900.0,21.5859,21.5925,21.5727,21.5727,42900.0
2013-09-17 12:10:00,32.79,32.79,32.76,32.76,34900.0,21.5793,21.5793,21.5596,21.5596,34900.0
2013-09-17 12:15:00,32.76,32.77,32.74,32.75,33700.0,21.5596,21.5661,21.5464,21.553,33700.0
2013-09-17 12:20:00,32.75,32.77,32.75,32.77,9300.0,21.553,21.5661,21.553,21.5661,9300.0
2013-09-17 12:25:00,32.77,32.77,32.76,32.76,7300.0,21.5661,21.5661,21.5596,21.5596,7300.0
2013-09-17 12:30:00,32.76,32.77,32.74,32.74,46700.0,21.5596,21.5661,21.5464,21.5464,46700.0
2013-09-17 12:35:00,32.74,32.75,32.73,32.73,14300.0,21.5464,21.553,21.5398,21.5398,14300.0
2013-09-17 12:40:00,32.73,32.75,32.73,32.74,14000.0,21.5398,21.553,21.5398,21.5464,14000.0
2013-09-17 12:45:00,32.75,32.76,32.74,32.76,29900.0,21.553,21.5596,21.5464,21.5596,29900.0
2013-09-17 12:50:00,32.76,32.78,32.74,32.77,56600.0,21.5596,21.5727,21.5464,21.5661,56600.0
2013-09-17 12:55:00,32.78,32.82,32.77,32.82,23100.0,21.5727,21.599,21.5661,21.599,23100.0
2013-09-17 13:00:00,32.82,32.89,32.82,32.88,22000.0,21.599,21.6451,21.599,21.6385,22000.0
2013-09-17 13:05:00,32.89,32.89,32.84,32.84,34400.0,21.6451,21.6451,21.6122,21.6122,34400.0
2013-09-17 13:10:00,32.85,32.85,32.83,32.85,18700.0,21.6188,21.6188,21.6056,21.6188,18700.0
2013-09-17 13:15:00,32.85,32.85,32.83,32.84,8800.0,21.6188,21.6188,21.6056,21.6122,8800.0
2013-09-17 13:20:00,32.83,32.85,32.81,32.84,38500.0,21.6056,21.6188,21.5925,21.6122,38500.0
2013-09-17 13:25:00,32.84,32.85,32.81,32.82,28100.0,21.6122,21.6188,21.5925,21.599,28100.0
2013-09-17 13:30:00,32.81,32.84,32.8,32.82,43600.0,21.5925,21.6122,21.5859,21.599,43600.0
2013-09-17 13:35:00,32.82,32.82,32.79,32.79,26200.0,21.599,21.599,21.5793,21.5793,26200.0
2013-09-17 13:40:00,32.79,32.8,32.73,32.74,63700.0,21.5793,21.5859,21.5398,21.5464,63700.0
2013-09-17 13:45:00,32.75,32.76,32.73,32.76,21100.0,21.553,21.5596,21.5398,21.5596,21100.0
2013-09-17 13:50:00,32.75,32.8,32.75,32.8,22600.0,21.553,21.5859,21.553,21.5859,22600.0
2013-09-17 13:55:00,32.8,32.8,32.77,32.8,13600.0,21.5859,21.5859,21.5661,21.5859,13600.0
2013-09-17 14:00:00,32.8,32.83,32.8,32.82,21300.0,21.5859,21.6056,21.5859,21.599,21300.0
2013-09-17 14:05:00,32.82,32.84,32.82,32.84,13500.0,21.599,21.6122,21.599,21.6122,13500.0
2013-09-17 14:10:00,32.83,32.85,32.83,32.84,25100.0,21.6056,21.6188,21.6056,21.6122,25100.0
2013-09-17 14:15:00,32.84,32.85,32.83,32.85,17000.0,21.6122,21.6188,21.6056,21.6188,17000.0
2013-09-17 14:20:00,32.85,32.87,32.85,32.87,25000.0,21.6188,21.632,21.6188,21.632,25000.0
2013-09-17 14:25:00,32.86,32.87,32.85,32.85,17000.0,21.6254,21.632,21.6188,21.6188,17000.0
2013-09-17 14:30:00,32.85,32.89,32.85,32.89,25900.0,21.6188,21.6451,21.6188,21.6451,25900.0
2013-09-17 14:35:00,32.89,32.9,32.89,32.9,23400.0,21.6451,21.6517,21.6451,21.6517,23400.0
2013-09-17 14:40:00,32.9,32.9,32.86,32.86,25400.0,21.6517,21.6517,21.6254,21.6254,25400.0
2013-09-17 14:45:00,32.87,32.89,32.85,32.89,21100.0,21.632,21.6451,21.6188,21.6451,21100.0
2013-09-17 14:50:00,32.89,32.9,32.86,32.86,33200.0,21.6451,21.6517,21.6254,21.6254,33200.0
2013-09-17 14:55:00,32.87,32.87,32.83,32.84,14300.0,21.632,21.632,21.6056,21.6122,14300.0
2013-09-17 15:00:00,32.84,32.85,32.81,32.83,41100.0,21.6122,21.6188,21.5925,21.6056,41100.0
2013-09-17 15:05:00,32.84,32.85,32.82,32.82,26400.0,21.6122,21.6188,21.599,21.599,26400.0
2013-09-17 15:10:00,32.82,32.83,32.82,32.83,12300.0,21.599,21.6056,21.599,21.6056,12300.0
2013-09-17 15:15:00,32.82,32.83,32.82,32.83,12700.0,21.599,21.6056,21.599,21.6056,12700.0
2013-09-17 15:20:00,32.83,32.83,32.77,32.77,34400.0,21.6056,21.6056,21.5661,21.5661,34400.0
2013-09-17 15:25:00,32.77,32.8,32.77,32.79,54000.0,21.5661,21.5859,21.5661,21.5793,54000.0
2013-09-17 15:30:00,32.79,32.8,32.78,32.79,26700.0,21.5793,21.5859,21.5727,21.5793,26700.0
2013-09-17 15:35:00,32.8,32.8,32.78,32.79,56500.0,21.5859,21.5859,21.5727,21.5793,56500.0
2013-09-17 15:40:00,32.8,32.8,32.79,32.8,24500.0,21.5859,21.5859,21.5793,21.5859,24500.0
2013-09-17 15:45:00,32.8,32.81,32.8,32.81,61700.0,21.5859,21.5925,21.5859,21.5925,61700.0
2013-09-17 15:50:00,32.81,32.82,32.8,32.81,64200.0,21.5925,21.599,21.5859,21.5925,64200.0
2013-09-17 15:55:00,32.82,32.83,32.81,32.83,108300.0,21.599,21.6056,21.5925,21.6056,108300.0
2013-09-18 09:30:00,32.94,33.0,32.77,32.79,83100.0,21.678,21.7175,21.5661,21.5793,83100.0
2013-09-18 09:35:00,32.78,32.81,32.75,32.77,16500.0,21.5727,21.5925,21.553,21.5661,16500.0
2013-09-18 09:40:00,32.76,32.79,32.73,32.79,34600.0,21.5596,21.5793,21.5398,21.5793,34600.0
2013-09-18 09:45:00,32.79,32.84,32.75,32.75,31400.0,21.5793,21.6122,21.553,21.553,31400.0
2013-09-18 09:50:00,32.75,32.82,32.75,32.79,31400.0,21.553,21.599,21.553,21.5793,31400.0
2013-09-18 09:55:00,32.79,32.85,32.79,32.79,17800.0,21.5793,21.6188,21.5793,21.5793,17800.0
2013-09-18 10:00:00,32.8,32.92,32.8,32.89,39000.0,21.5859,21.6649,21.5859,21.6451,39000.0
2013-09-18 10:05:00,32.89,32.91,32.84,32.85,52200.0,21.6451,21.6583,21.6122,21.6188,52200.0
2013-09-18 10:10:00,32.86,32.86,32.77,32.8,23200.0,21.6254,21.6254,21.5661,21.5859,23200.0
2013-09-18 10:15:00,32.8,32.8,32.73,32.74,17500.0,21.5859,21.5859,21.5398,21.5464,17500.0
2013-09-18 10:20:00,32.74,32.8,32.74,32.75,30700.0,21.5464,21.5859,21.5464,21.553,30700.0
2013-09-18 10:25:00,32.75,32.76,32.72,32.74,34200.0,21.553,21.5596,21.5332,21.5464,34200.0
2013-09-18 10:30:00,32.75,32.76,32.72,32.73,22600.0,21.553,21.5596,21.5332,21.5398,22600.0
2013-09-18 10:35:00,32.72,32.74,32.7,32.71,21300.0,21.5332,21.5464,21.5201,21.5267,21300.0
2013-09-18 10:40:00,32.7,32.71,32.68,32.69,31200.0,21.5201,21.5267,21.5069,21.5135,31200.0
2013-09-18 10:45:00,32.69,32.69,32.66,32.69,41800.0,21.5135,21.5135,21.4937,21.5135,41800.0
2013-09-18 10:50:00,32.69,32.69,32.64,32.65,39400.0,21.5135,21.5135,21.4806,21.4872,39400.0
2013-09-18 10:55:00,32.65,32.67,32.64,32.64,24400.0,21.4872,21.5003,21.4806,21.4806,24400.0
2013-09-18 11:00:00,32.64,32.66,32.63,32.65,36800.0,21.4806,21.4937,21.474,21.4872,36800.0
2013-09-18 11:05:00,32.65,32.67,32.64,32.67,13600.0,21.4872,21.5003,21.4806,21.5003,13600.0
2013-09-18 11:10:00,32.67,32.68,32.65,32.67,31600.0,21.5003,21.5069,21.4872,21.5003,31600.0
2013-09-18 11:15:00,32.67,32.68,32.66,32.68,25200.0,21.5003,21.5069,21.4937,21.5069,25200.0
2013-09-18 11:20:00,32.69,32.72,32.69,32.71,23700.0,21.5135,21.5332,21.5135,21.5267,23700.0
2013-09-18 11:25:00,32.71,32.74,32.71,32.71,24700.0,21.5267,21.5464,21.5267,21.5267,24700.0
2013-09-18 11:30:00,32.72,32.72,32.68,32.7,23700.0,21.5332,21.5332,21.5069,21.5201,23700.0
2013-09-18 11:35:00,32.69,32.7,32.67,32.67,11700.0,21.5135,21.5201,21.5003,21.5003,11700.0
2013-09-18 11:40:00,32.67,32.7,32.67,32.7,15400.0,21.5003,21.5201,21.5003,21.5201,15400.0
2013-09-18 11:45:00,32.7,32.72,32.69,32.7,23000.0,21.5201,21.5332,21.5135,21.5201,23000.0
2013-09-18 11:50:00,32.71,32.72,32.68,32.69,25800.0,21.5267,21.5332,21.5069,21.5135,25800.0
2013-09-18 11:55:00,32.69,32.7,32.68,32.7,20600.0,21.5135,21.5201,21.5069,21.5201,20600.0
2013-09-18 12:00:00,32.7,32.72,32.67,32.69,44000.0,21.5201,21.5332,21.5003,21.5135,44000.0
2013-09-18 12:05:00,32.69,32.72,32.69,32.72,28300.0,21.5135,21.5332,21.5135,21.5332,28300.0
2013-09-18 12:10:00,32.72,32.74,32.71,32.73,28100.0,21.5332,21.5464,21.5267,21.5398,28100.0
2013-09-18 12:15:00,32.72,32.74,32.72,32.74,15100.0,21.5332,21.5464,21.5332,21.5464,15100.0
2013-09-18 12:20:00,32.74,32.74,32.72,32.73,23400.0,21.5464,21.5464,21.5332,21.5398,23400.0
2013-09-18 12:25:00,32.74,32.77,32.73,32.76,17600.0,21.5464,21.5661,21.5398,21.5596,17600.0
2013-09-18 12:30:00,32.75,32.77,32.75,32.77,7800.0,21.553,21.5661,21.553,21.5661,7800.0
2013-09-18 12:35:00,32.77,32.87,32.77,32.84,85800.0,21.5661,21.632,21.5661,21.6122,85800.0
2013-09-18 12:40:00,32.85,32.85,32.84,32.84,3100.0,21.6188,21.6188,21.6122,21.6122,3100.0
2013-09-18 12:45:00,32.85,32.86,32.84,32.86,10600.0,21.6188,21.6254,21.6122,21.6254,10600.0
2013-09-18 12:50:00,32.86,32.87,32.84,32.84,26700.0,21.6254,21.632,21.6122,21.6122,26700.0
2013-09-18 12:55:00,32.84,32.86,32.84,32.86,31500.0,21.6122,21.6254,21.6122,21.6254,31500.0
2013-09-18 13:00:00,32.86,32.89,32.84,32.89,142800.0,21.6254,21.6451,21.6122,21.6451,142800.0
2013-09-18 13:05:00,32.89,32.94,32.89,32.93,28900.0,21.6451,21.678,21.6451,21.6714,28900.0
2013-09-18 13:10:00,32.93,32.96,32.93,32.95,45500.0,21.6714,21.6912,21.6714,21.6846,45500.0
2013-09-18 13:15:00,32.96,33.0,32.95,33.0,47600.0,21.6912,21.7175,21.6846,21.7175,47600.0
2013-09-18 13:20:00,33.0,33.02,32.97,33.02,33800.0,21.7175,21.7307,21.6978,21.7307,33800.0
2013-09-18 13:25:00,33.03,33.05,33.01,33.01,53500.0,21.7372,21.7504,21.7241,21.7241,53500.0
2013-09-18 13:30:00,33.01,33.02,33.0,33.0,27100.0,21.7241,21.7307,21.7175,21.7175,27100.0
2013-09-18 13:35:00,33.0,33.03,32.99,33.02,35800.0,21.7175,21.7372,21.7109,21.7307,35800.0
2013-09-18 13:40:00,33.03,33.07,33.01,33.02,55700.0,21.7372,21.7636,21.7241,21.7307,55700.0
2013-09-18 13:45:00,33.02,33.06,33.02,33.05,16600.0,21.7307,21.757,21.7307,21.7504,16600.0
2013-09-18 13:50:00,33.06,33.07,33.03,33.05,23400.0,21.757,21.7636,21.7372,21.7504,23400.0
2013-09-18 13:55:00,33.06,33.06,33.03,33.03,36400.0,21.757,21.757,21.7372,21.7372,36400.0
2013-09-18 14:00:00,33.03,33.47,33.03,33.33,126900.0,21.7372,22.0268,21.7372,21.9347,126900.0
2013-09-18 14:05:00,33.32,33.49,33.32,33.47,94600.0,21.9281,22.04,21.9281,22.0268,94600.0
2013-09-18 14:10:00,33.46,33.63,33.45,33.54,125700.0,22.0202,22.1321,22.0137,22.0729,125700.0
2013-09-18 14:15:00,33.53,33.63,33.53,33.58,76500.0,22.0663,22.1321,22.0663,22.0992,76500.0
2013-09-18 14:20:00,33.58,33.75,33.58,33.73,112100.0,22.0992,22.2111,22.0992,22.1979,112100.0
2013-09-18 14:25:00,33.73,33.75,33.61,33.65,76800.0,22.1979,22.2111,22.119,22.1453,76800.0
2013-09-18 14:30:00,33.65,33.66,33.6,33.61,62600.0,22.1453,22.1519,22.1124,22.119,62600.0
2013-09-18 14:35:00,33.61,33.67,33.59,33.67,42200.0,22.119,22.1584,22.1058,22.1584,42200.0
2013-09-18 14:40:00,33.66,33.67,33.61,33.66,36900.0,22.1519,22.1584,22.119,22.1519,36900.0
2013-09-18 14:45:00,33.67,33.79,33.65,33.79,61500.0,22.1584,22.2374,22.1453,22.2374,61500.0
2013-09-18 14:50:00,33.78,33.88,33.73,33.87,62600.0,22.2308,22.2966,22.1979,22.2901,62600.0
2013-09-18 14:55:00,33.86,34.02,33.86,34.02,85300.0,22.2835,22.3888,22.2835,22.3888,85300.0
2013-09-18 15:00:00,34.02,34.03,33.91,33.94,70400.0,22.3888,22.3954,22.3164,22.3361,70400.0
2013-09-18 15:05:00,33.94,33.94,33.9,33.91,42700.0,22.3361,22.3361,22.3098,22.3164,42700.0
2013-09-18 15:10:00,33.92,33.92,33.77,33.77,39100.0,22.323,22.323,22.2242,22.2242,39100.0
2013-09-18 15:15:00,33.77,33.81,33.75,33.76,49600.0,22.2242,22.2506,22.2111,22.2177,49600.0
2013-09-18 15:20:00,33.75,33.77,33.69,33.69,60800.0,22.2111,22.2242,22.1716,22.1716,60800.0
2013-09-18 15:25:00,33.68,33.72,33.66,33.71,82400.0,22.165,22.1913,22.1519,22.1848,82400.0
2013-09-18 15:30:00,33.72,33.79,33.72,33.79,71600.0,22.1913,22.2374,22.1913,22.2374,71600.0
2013-09-18 15:35:00,33.8,33.82,33.73,33.82,71500.0,22.244,22.2572,22.1979,22.2572,71500.0
2013-09-18 15:40:00,33.82,33.85,33.81,33.84,82200.0,22.2572,22.2769,22.2506,22.2703,82200.0
2013-09-18 15:45:00,33.84,33.85,33.81,33.85,93900.0,22.2703,22.2769,22.2506,22.2769,93900.0
2013-09-18 15:50:00,33.84,33.86,33.8,33.81,103300.0,22.2703,22.2835,22.244,22.2506,103300.0
2013-09-18 15:55:00,33.8,33.9,33.8,33.9,259500.0,22.244,22.3098,22.244,22.3098,259500.0
2013-09-19 09:30:00,33.87,34.01,33.87,33.98,75700.0,22.2901,22.3822,22.2901,22.3625,75700.0
2013-09-19 09:35:00,33.98,34.02,33.93,33.95,44500.0,22.3625,22.3888,22.3295,22.3427,44500.0
2013-09-19 09:40:00,33.95,34.08,33.86,34.07,37300.0,22.3427,22.4283,22.2835,22.4217,37300.0
2013-09-19 09:45:00,34.07,34.17,34.07,34.12,60400.0,22.4217,22.4875,22.4217,22.4546,60400.0
2013-09-19 09:50:00,34.12,34.17,34.03,34.16,48300.0,22.4546,22.4875,22.3954,22.4809,48300.0
2013-09-19 09:55:00,34.17,34.22,34.14,34.16,55500.0,22.4875,22.5204,22.4677,22.4809,55500.0
2013-09-19 10:00:00,34.16,34.16,34.01,34.02,63100.0,22.4809,22.4809,22.3822,22.3888,63100.0
2013-09-19 10:05:00,34.02,34.02,33.93,33.95,31500.0,22.3888,22.3888,22.3295,22.3427,31500.0
2013-09-19 10:10:00,33.95,34.0,33.95,33.96,29900.0,22.3427,22.3756,22.3427,22.3493,29900.0
2013-09-19 10:15:00,33.96,34.04,33.96,34.03,30000.0,22.3493,22.4019,22.3493,22.3954,30000.0
2013-09-19 10:20:00,34.04,34.04,33.95,34.02,35000.0,22.4019,22.4019,22.3427,22.3888,35000.0
2013-09-19 10:25:00,34.02,34.02,33.92,33.94,28400.0,22.3888,22.3888,22.323,22.3361,28400.0
2013-09-19 10:30:00,33.95,33.97,33.92,33.96,19300.0,22.3427,22.3559,22.323,22.3493,19300.0
2013-09-19 10:35:00,33.96,34.02,33.94,34.0,104400.0,22.3493,22.3888,22.3361,22.3756,104400.0
2013-09-19 10:40:00,34.0,34.06,33.98,33.99,43600.0,22.3756,22.4151,22.3625,22.369,43600.0
2013-09-19 10:45:00,33.99,34.02,33.97,33.97,32600.0,22.369,22.3888,22.3559,22.3559,32600.0
2013-09-19 10:50:00,33.97,34.0,33.97,33.97,26400.0,22.3559,22.3756,22.3559,22.3559,26400.0
2013-09-19 10:55:00,33.97,34.0,33.96,33.98,40600.0,22.3559,22.3756,22.3493,22.3625,40600.0
2013-09-19 11:00:00,33.99,34.05,33.98,33.98,30200.0,22.369,22.4085,22.3625,22.3625,30200.0
2013-09-19 11:05:00,33.98,34.02,33.98,33.99,47600.0,22.3625,22.3888,22.3625,22.369,47600.0
2013-09-19 11:10:00,34.0,34.0,33.97,33.99,58600.0,22.3756,22.3756,22.3559,22.369,58600.0
2013-09-19 11:15:00,34.0,34.03,33.99,34.01,124600.0,22.3756,22.3954,22.369,22.3822,124600.0
2013-09-19 11:20:00,34.01,34.01,33.98,34.01,57000.0,22.3822,22.3822,22.3625,22.3822,57000.0
2013-09-19 11:25:00,34.02,34.03,33.99,33.99,15800.0,22.3888,22.3954,22.369,22.369,15800.0
2013-09-19 11:30:00,33.99,33.99,33.9,33.92,74500.0,22.369,22.369,22.3098,22.323,74500.0
2013-09-19 11:35:00,33.93,33.98,33.93,33.98,14500.0,22.3295,22.3625,22.3295,22.3625,14500.0
2013-09-19 11:40:00,33.98,34.02,33.96,33.96,12400.0,22.3625,22.3888,22.3493,22.3493,12400.0
2013-09-19 11:45:00,33.96,33.99,33.94,33.98,19600.0,22.3493,22.369,22.3361,22.3625,19600.0
2013-09-19 11:50:00,33.98,33.98,33.94,33.96,16700.0,22.3625,22.3625,22.3361,22.3493,16700.0
2013-09-19 11:55:00,33.95,34.02,33.95,34.02,10700.0,22.3427,22.3888,22.3427,22.3888,10700.0
2013-09-19 12:00:00,34.01,34.01,33.98,34.01,19200.0,22.3822,22.3822,22.3625,22.3822,19200.0
2013-09-19 12:05:00,34.02,34.03,34.01,34.01,10700.0,22.3888,22.3954,22.3822,22.3822,10700.0
2013-09-19 12:10:00,34.01,34.01,33.97,33.97,6500.0,22.3822,22.3822,22.3559,22.3559,6500.0
2013-09-19 12:15:00,33.97,34.01,33.97,33.99,17600.0,22.3559,22.3822,22.3559,22.369,17600.0
2013-09-19 12:20:00,34.0,34.02,33.98,34.0,19000.0,22.3756,22.3888,22.3625,22.3756,19000.0
2013-09-19 12:25:00,34.0,34.01,33.96,34.0,27400.0,22.3756,22.3822,22.3493,22.3756,27400.0
2013-09-19 12:30:00,34.01,34.01,33.98,33.99,6600.0,22.3822,22.3822,22.3625,22.369,6600.0
2013-09-19 12:35:00,33.98,33.98,33.95,33.98,41800.0,22.3625,22.3625,22.3427,22.3625,41800.0
2013-09-19 12:40:00,33.97,34.0,33.97,33.99,18500.0,22.3559,22.3756,22.3559,22.369,18500.0
2013-09-19 12:45:00,33.98,33.98,33.93,33.93,29900.0,22.3625,22.3625,22.3295,22.3295,29900.0
2013-09-19 12:50:00,33.93,33.95,33.92,33.93,17600.0,22.3295,22.3427,22.323,22.3295,17600.0
2013-09-19 12:55:00,33.92,33.93,33.84,33.84,63900.0,22.323,22.3295,22.2703,22.2703,63900.0
2013-09-19 13:00:00,33.84,33.85,33.74,33.75,110400.0,22.2703,22.2769,22.2045,22.2111,110400.0
2013-09-19 13:05:00,33.74,33.75,33.7,33.74,38100.0,22.2045,22.2111,22.1782,22.2045,38100.0
2013-09-19 13:10:00,33.74,33.77,33.73,33.76,22600.0,22.2045,22.2242,22.1979,22.2177,22600.0
2013-09-19 13:15:00,33.76,33.78,33.74,33.78,23500.0,22.2177,22.2308,22.2045,22.2308,23500.0
2013-09-19 13:20:00,33.78,33.79,33.76,33.77,16800.0,22.2308,22.2374,22.2177,22.2242,16800.0
2013-09-19 13:25:00,33.77,33.79,33.77,33.78,7100.0,22.2242,22.2374,22.2242,22.2308,7100.0
2013-09-19 13:30:00,33.79,33.79,33.77,33.78,15400.0,22.2374,22.2374,22.2242,22.2308,15400.0
2013-09-19 13:35:00,33.78,33.78,33.76,33.76,21600.0,22.2308,22.2308,22.2177,22.2177,21600.0
2013-09-19 13:40:00,33.76,33.77,33.75,33.75,11500.0,22.2177,22.2242,22.2111,22.2111,11500.0
2013-09-19 13:45:00,33.76,33.77,33.75,33.76,12200.0,22.2177,22.2242,22.2111,22.2177,12200.0
2013-09-19 13:50:00,33.76,33.8,33.76,33.79,19700.0,22.2177,22.244,22.2177,22.2374,19700.0
2013-09-19 13:55:00,33.8,33.8,33.76,33.76,32700.0,22.244,22.244,22.2177,22.2177,32700.0
2013-09-19 14:00:00,33.76,33.77,33.73,33.73,59500.0,22.2177,22.2242,22.1979,22.1979,59500.0
2013-09-19 14:05:00,33.74,33.76,33.72,33.74,35400.0,22.2045,22.2177,22.1913,22.2045,35400.0
2013-09-19 14:10:00,33.75,33.76,33.74,33.76,9500.0,22.2111,22.2177,22.2045,22.2177,9500.0
2013-09-19 14:15:00,33.76,33.77,33.75,33.75,12600.0,22.2177,22.2242,22.2111,22.2111,12600.0
2013-09-19 14:20:00,33.76,33.76,33.74,33.74,18900.0,22.2177,22.2177,22.2045,22.2045,18900.0
2013-09-19 14:25:00,33.74,33.75,33.7,33.72,40900.0,22.2045,22.2111,22.1782,22.1913,40900.0
2013-09-19 14:30:00,33.71,33.76,33.71,33.75,53000.0,22.1848,22.2177,22.1848,22.2111,53000.0
2013-09-19 14:35:00,33.75,33.76,33.74,33.76,33800.0,22.2111,22.2177,22.2045,22.2177,33800.0
2013-09-19 14:40:00,33.75,33.76,33.74,33.75,19000.0,22.2111,22.2177,22.2045,22.2111,19000.0
2013-09-19 14:45:00,33.75,33.76,33.74,33.75,46200.0,22.2111,22.2177,22.2045,22.2111,46200.0
2013-09-19 14:50:00,33.75,33.77,33.75,33.75,18700.0,22.2111,22.2242,22.2111,22.2111,18700.0
2013-09-19 14:55:00,33.76,33.77,33.75,33.76,25000.0,22.2177,22.2242,22.2111,22.2177,25000.0
2013-09-19 15:00:00,33.76,33.77,33.75,33.75,19400.0,22.2177,22.2242,22.2111,22.2111,19400.0
2013-09-19 15:05:00,33.75,33.79,33.75,33.78,44400.0,22.2111,22.2374,22.2111,22.2308,44400.0
2013-09-19 15:10:00,33.78,33.79,33.76,33.79,38400.0,22.2308,22.2374,22.2177,22.2374,38400.0
2013-09-19 15:15:00,33.79,33.8,33.79,33.79,10600.0,22.2374,22.244,22.2374,22.2374,10600.0
2013-09-19 15:20:00,33.8,33.88,33.79,33.88,89700.0,22.244,22.2966,22.2374,22.2966,89700.0
2013-09-19 15:25:00,33.88,33.91,33.87,33.9,64300.0,22.2966,22.3164,22.2901,22.3098,64300.0
2013-09-19 15:30:00,33.9,33.9,33.86,33.88,44900.0,22.3098,22.3098,22.2835,22.2966,44900.0
2013-09-19 15:35:00,33.88,33.88,33.87,33.87,16500.0,22.2966,22.2966,22.2901,22.2901,16500.0
2013-09-19 15:40:00,33.88,33.93,33.88,33.93,73200.0,22.2966,22.3295,22.2966,22.3295,73200.0
2013-09-19 15:45:00,33.93,33.95,33.9,33.92,148100.0,22.3295,22.3427,22.3098,22.323,148100.0
2013-09-19 15:50:00,33.92,33.93,33.91,33.91,74800.0,22.323,22.3295,22.3164,22.3164,74800.0
2013-09-19 15:55:00,33.91,33.92,33.89,33.89,114000.0,22.3164,22.323,22.3032,22.3032,114000.0
2013-09-20 09:30:00,33.89,33.96,33.85,33.88,475300.0,22.3032,22.3493,22.2769,22.2966,475300.0
2013-09-20 09:35:00,33.88,33.95,33.76,33.76,48700.0,22.2966,22.3427,22.2177,22.2177,48700.0
2013-09-20 09:40:00,33.77,33.77,33.61,33.71,59200.0,22.2242,22.2242,22.119,22.1848,59200.0
2013-09-20 09:45:00,33.69,33.75,33.62,33.66,24400.0,22.1716,22.2111,22.1255,22.1519,24400.0
2013-09-20 09:50:00,33.66,33.73,33.64,33.65,18900.0,22.1519,22.1979,22.1387,22.1453,18900.0
2013-09-20 09:55:00,33.66,33.66,33.58,33.6,28000.0,22.1519,22.1519,22.0992,22.1124,28000.0
2013-09-20 10:00:00,33.61,33.64,33.57,33.57,18800.0,22.119,22.1387,22.0926,22.0926,18800.0
2013-09-20 10:05:00,33.57,33.57,33.45,33.45,44600.0,22.0926,22.0926,22.0137,22.0137,44600.0
2013-09-20 10:10:00,33.45,33.48,33.4,33.43,29200.0,22.0137,22.0334,21.9807,22.0005,29200.0
2013-09-20 10:15:00,33.43,33.45,33.38,33.41,49600.0,22.0005,22.0137,21.9676,21.9873,49600.0
2013-09-20 10:20:00,33.4,33.47,33.39,33.46,19400.0,21.9807,22.0268,21.9742,22.0202,19400.0
2013-09-20 10:25:00,33.46,33.48,33.42,33.43,17800.0,22.0202,22.0334,21.9939,22.0005,17800.0
2013-09-20 10:30:00,33.43,33.51,33.43,33.48,20000.0,22.0005,22.0531,22.0005,22.0334,20000.0
2013-09-20 10:35:00,33.47,33.51,33.47,33.5,10800.0,22.0268,22.0531,22.0268,22.0466,10800.0
2013-09-20 10:40:00,33.5,33.51,33.44,33.44,17400.0,22.0466,22.0531,22.0071,22.0071,17400.0
2013-09-20 10:45:00,33.43,33.45,33.41,33.43,15900.0,22.0005,22.0137,21.9873,22.0005,15900.0
2013-09-20 10:50:00,33.43,33.43,33.38,33.4,23300.0,22.0005,22.0005,21.9676,21.9807,23300.0
2013-09-20 10:55:00,33.39,33.41,33.39,33.41,9500.0,21.9742,21.9873,21.9742,21.9873,9500.0
2013-09-20 11:00:00,33.4,33.45,33.39,33.39,20700.0,21.9807,22.0137,21.9742,21.9742,20700.0
2013-09-20 11:05:00,33.39,33.39,33.36,33.38,9800.0,21.9742,21.9742,21.9544,21.9676,9800.0
2013-09-20 11:10:00,33.38,33.38,33.36,33.36,14000.0,21.9676,21.9676,21.9544,21.9544,14000.0
2013-09-20 11:15:00,33.35,33.37,33.35,33.36,3000.0,21.9478,21.961,21.9478,21.9544,3000.0
2013-09-20 11:20:00,33.36,33.36,33.33,33.33,18200.0,21.9544,21.9544,21.9347,21.9347,18200.0
2013-09-20 11:25:00,33.33,33.34,33.32,33.34,6400.0,21.9347,21.9413,21.9281,21.9413,6400.0
2013-09-20 11:30:00,33.35,33.38,33.35,33.35,17700.0,21.9478,21.9676,21.9478,21.9478,17700.0
2013-09-20 11:35:00,33.34,33.36,33.33,33.33,11000.0,21.9413,21.9544,21.9347,21.9347,11000.0
2013-09-20 11:40:00,33.33,33.35,33.32,33.32,14500.0,21.9347,21.9478,21.9281,21.9281,14500.0
2013-09-20 11:45:00,33.32,33.32,33.29,33.29,20900.0,21.9281,21.9281,21.9084,21.9084,20900.0
2013-09-20 11:50:00,33.29,33.32,33.29,33.29,15400.0,21.9084,21.9281,21.9084,21.9084,15400.0
2013-09-20 11:55:00,33.29,33.32,33.26,33.27,27600.0,21.9084,21.9281,21.8886,21.8952,27600.0
2013-09-20 12:00:00,33.27,33.3,33.26,33.3,17800.0,21.8952,21.9149,21.8886,21.9149,17800.0
2013-09-20 12:05:00,33.3,33.34,33.3,33.3,25500.0,21.9149,21.9413,21.9149,21.9149,25500.0
2013-09-20 12:10:00,33.3,33.32,33.27,33.3,12900.0,21.9149,21.9281,21.8952,21.9149,12900.0
2013-09-20 12:15:00,33.3,33.32,33.29,33.3,15100.0,21.9149,21.9281,21.9084,21.9149,15100.0
2013-09-20 12:20:00,33.3,33.32,33.29,33.31,144700.0,21.9149,21.9281,21.9084,21.9215,144700.0
2013-09-20 12:25:00,33.32,33.32,33.29,33.3,37600.0,21.9281,21.9281,21.9084,21.9149,37600.0
2013-09-20 12:30:00,33.3,33.32,33.29,33.29,16800.0,21.9149,21.9281,21.9084,21.9084,16800.0
2013-09-20 12:35:00,33.3,33.33,33.3,33.32,37300.0,21.9149,21.9347,21.9149,21.9281,37300.0
2013-09-20 12:40:00,33.32,33.34,33.3,33.32,26800.0,21.9281,21.9413,21.9149,21.9281,26800.0
2013-09-20 12:45:00,33.31,33.35,33.3,33.34,25900.0,21.9215,21.9478,21.9149,21.9413,25900.0
2013-09-20 12:50:00,33.34,33.38,33.34,33.35,20900.0,21.9413,21.9676,21.9413,21.9478,20900.0
2013-09-20 12:55:00,33.36,33.37,33.35,33.35,14600.0,21.9544,21.961,21.9478,21.9478,14600.0
2013-09-20 13:00:00,33.35,33.38,33.35,33.38,8300.0,21.9478,21.9676,21.9478,21.9676,8300.0
2013-09-20 13:05:00,33.37,33.37,33.35,33.35,17900.0,21.961,21.961,21.9478,21.9478,17900.0
2013-09-20 13:10:00,33.35,33.37,33.35,33.35,5700.0,21.9478,21.961,21.9478,21.9478,5700.0
2013-09-20 13:15:00,33.36,33.36,33.3,33.32,27100.0,21.9544,21.9544,21.9149,21.9281,27100.0
2013-09-20 13:20:00,33.33,33.35,33.32,33.32,11800.0,21.9347,21.9478,21.9281,21.9281,11800.0
2013-09-20 13:25:00,33.32,33.35,33.31,33.34,12800.0,21.9281,21.9478,21.9215,21.9413,12800.0
2013-09-20 13:30:00,33.35,33.35,33.33,33.34,11700.0,21.9478,21.9478,21.9347,21.9413,11700.0
2013-09-20 13:35:00,33.33,33.34,33.32,33.32,9700.0,21.9347,21.9413,21.9281,21.9281,9700.0
2013-09-20 13:40:00,33.33,33.34,33.29,33.29,26100.0,21.9347,21.9413,21.9084,21.9084,26100.0
2013-09-20 13:45:00,33.29,33.31,33.28,33.3,32500.0,21.9084,21.9215,21.9018,21.9149,32500.0
2013-09-20 13:50:00,33.3,33.31,33.27,33.28,15900.0,21.9149,21.9215,21.8952,21.9018,15900.0
2013-09-20 13:55:00,33.27,33.33,33.27,33.3,24900.0,21.8952,21.9347,21.8952,21.9149,24900.0
2013-09-20 14:00:00,33.3,33.31,33.27,33.3,35300.0,21.9149,21.9215,21.8952,21.9149,35300.0
2013-09-20 14:05:00,33.29,33.32,33.28,33.32,26900.0,21.9084,21.9281,21.9018,21.9281,26900.0
2013-09-20 14:10:00,33.32,33.33,33.3,33.33,10300.0,21.9281,21.9347,21.9149,21.9347,10300.0
2013-09-20 14:15:00,33.33,33.33,33.31,33.33,18400.0,21.9347,21.9347,21.9215,21.9347,18400.0
2013-09-20 14:20:00,33.33,33.38,33.32,33.37,14500.0,21.9347,21.9676,21.9281,21.961,14500.0
2013-09-20 14:25:00,33.36,33.39,33.36,33.39,7100.0,21.9544,21.9742,21.9544,21.9742,7100.0
2013-09-20 14:30:00,33.4,33.41,33.38,33.38,16000.0,21.9807,21.9873,21.9676,21.9676,16000.0
2013-09-20 14:35:00,33.39,33.39,33.35,33.35,20000.0,21.9742,21.9742,21.9478,21.9478,20000.0
2013-09-20 14:40:00,33.35,33.4,33.35,33.39,11700.0,21.9478,21.9807,21.9478,21.9742,11700.0
2013-09-20 14:45:00,33.4,33.41,33.38,33.41,10700.0,21.9807,21.9873,21.9676,21.9873,10700.0
2013-09-20 14:50:00,33.41,33.41,33.39,33.4,7000.0,21.9873,21.9873,21.9742,21.9807,7000.0
2013-09-20 14:55:00,33.4,33.42,33.4,33.4,21700.0,21.9807,21.9939,21.9807,21.9807,21700.0
2013-09-20 15:00:00,33.41,33.42,33.39,33.39,15900.0,21.9873,21.9939,21.9742,21.9742,15900.0
2013-09-20 15:05:00,33.4,33.4,33.36,33.36,21600.0,21.9807,21.9807,21.9544,21.9544,21600.0
2013-09-20 15:10:00,33.36,33.36,33.34,33.34,10800.0,21.9544,21.9544,21.9413,21.9413,10800.0
2013-09-20 15:15:00,33.34,33.38,33.34,33.37,24500.0,21.9413,21.9676,21.9413,21.961,24500.0
2013-09-20 15:20:00,33.38,33.38,33.35,33.35,39300.0,21.9676,21.9676,21.9478,21.9478,39300.0
2013-09-20 15:25:00,33.35,33.36,33.31,33.31,23900.0,21.9478,21.9544,21.9215,21.9215,23900.0
2013-09-20 15:30:00,33.31,33.35,33.31,33.32,52700.0,21.9215,21.9478,21.9215,21.9281,52700.0
2013-09-20 15:35:00,33.32,33.36,33.3,33.35,26400.0,21.9281,21.9544,21.9149,21.9478,26400.0
2013-09-20 15:40:00,33.36,33.36,33.32,33.32,51300.0,21.9544,21.9544,21.9281,21.9281,51300.0
2013-09-20 15:45:00,33.32,33.34,33.3,33.32,75700.0,21.9281,21.9413,21.9149,21.9281,75700.0
2013-09-20 15:50:00,33.31,33.34,33.31,33.33,60000.0,21.9215,21.9413,21.9215,21.9347,60000.0
2013-09-20 15:55:00,33.33,33.33,33.25,33.26,398300.0,21.9347,21.9347,21.882,21.8886,398300.0
2013-09-23 09:30:00,33.23,33.31,33.14,33.14,66500.0,21.8689,21.9215,21.8096,21.8096,66500.0
2013-09-23 09:35:00,33.14,33.25,33.12,33.15,21000.0,21.8096,21.882,21.7965,21.8162,21000.0
2013-09-23 09:40:00,33.15,33.31,33.14,33.23,19700.0,21.8162,21.9215,21.8096,21.8689,19700.0
2013-09-23 09:45:00,33.21,33.23,33.17,33.19,17700.0,21.8557,21.8689,21.8294,21.8425,17700.0
2013-09-23 09:50:00,33.19,33.29,33.15,33.28,17100.0,21.8425,21.9084,21.8162,21.9018,17100.0
2013-09-23 09:55:00,33.28,33.39,33.27,33.35,26600.0,21.9018,21.9742,21.8952,21.9478,26600.0
2013-09-23 10:00:00,33.36,33.39,33.36,33.37,15300.0,21.9544,21.9742,21.9544,21.961,15300.0
2013-09-23 10:05:00,33.37,33.5,33.37,33.49,36600.0,21.961,22.0466,21.961,22.04,36600.0
2013-09-23 10:10:00,33.49,33.52,33.39,33.41,34800.0,22.04,22.0597,21.9742,21.9873,34800.0
2013-09-23 10:15:00,33.41,33.41,33.36,33.37,37100.0,21.9873,21.9873,21.9544,21.961,37100.0
2013-09-23 10:20:00,33.37,33.37,33.3,33.34,47800.0,21.961,21.961,21.9149,21.9413,47800.0
2013-09-23 10:25:00,33.34,33.4,33.34,33.39,33000.0,21.9413,21.9807,21.9413,21.9742,33000.0
2013-09-23 10:30:00,33.39,33.43,33.38,33.42,80100.0,21.9742,22.0005,21.9676,21.9939,80100.0
2013-09-23 10:35:00,33.41,33.45,33.41,33.43,33800.0,21.9873,22.0137,21.9873,22.0005,33800.0
2013-09-23 10:40:00,33.42,33.49,33.42,33.49,36000.0,21.9939,22.04,21.9939,22.04,36000.0
2013-09-23 10:45:00,33.48,33.49,33.45,33.49,23600.0,22.0334,22.04,22.0137,22.04,23600.0
2013-09-23 10:50:00,33.5,33.5,33.43,33.48,43100.0,22.0466,22.0466,22.0005,22.0334,43100.0
2013-09-23 10:55:00,33.48,33.51,33.43,33.45,39600.0,22.0334,22.0531,22.0005,22.0137,39600.0
2013-09-23 11:00:00,33.45,33.48,33.44,33.47,41000.0,22.0137,22.0334,22.0071,22.0268,41000.0
2013-09-23 11:05:00,33.47,33.51,33.47,33.49,22900.0,22.0268,22.0531,22.0268,22.04,22900.0
2013-09-23 11:10:00,33.48,33.49,33.44,33.47,60500.0,22.0334,22.04,22.0071,22.0268,60500.0
2013-09-23 11:15:00,33.47,33.48,33.45,33.47,36300.0,22.0268,22.0334,22.0137,22.0268,36300.0
2013-09-23 11:20:00,33.48,33.5,33.45,33.5,22900.0,22.0334,22.0466,22.0137,22.0466,22900.0
2013-09-23 11:25:00,33.5,33.55,33.49,33.52,14500.0,22.0466,22.0795,22.04,22.0597,14500.0
2013-09-23 11:30:00,33.52,33.58,33.51,33.58,16900.0,22.0597,22.0992,22.0531,22.0992,16900.0
2013-09-23 11:35:00,33.58,33.58,33.5,33.51,22500.0,22.0992,22.0992,22.0466,22.0531,22500.0
2013-09-23 11:40:00,33.52,33.65,33.52,33.64,21900.0,22.0597,22.1453,22.0597,22.1387,21900.0
2013-09-23 11:45:00,33.63,33.65,33.61,33.64,12600.0,22.1321,22.1453,22.119,22.1387,12600.0
2013-09-23 11:50:00,33.64,33.71,33.64,33.71,18800.0,22.1387,22.1848,22.1387,22.1848,18800.0
2013-09-23 11:55:00,33.71,33.71,33.66,33.68,14100.0,22.1848,22.1848,22.1519,22.165,14100.0
2013-09-23 12:00:00,33.68,33.73,33.67,33.73,15700.0,22.165,22.1979,22.1584,22.1979,15700.0
2013-09-23 12:05:00,33.73,33.75,33.7,33.74,15300.0,22.1979,22.2111,22.1782,22.2045,15300.0
2013-09-23 12:10:00,33.74,33.75,33.72,33.73,65100.0,22.2045,22.2111,22.1913,22.1979,65100.0
2013-09-23 12:15:00,33.73,33.76,33.72,33.76,17600.0,22.1979,22.2177,22.1913,22.2177,17600.0
2013-09-23 12:20:00,33.76,33.77,33.73,33.75,14000.0,22.2177,22.2242,22.1979,22.2111,14000.0
2013-09-23 12:25:00,33.74,33.74,33.68,33.68,19300.0,22.2045,22.2045,22.165,22.165,19300.0
2013-09-23 12:30:00,33.69,33.69,33.63,33.64,8800.0,22.1716,22.1716,22.1321,22.1387,8800.0
2013-09-23 12:35:00,33.64,33.65,33.63,33.64,11200.0,22.1387,22.1453,22.1321,22.1387,11200.0
2013-09-23 12:40:00,33.63,33.63,33.59,33.61,15100.0,22.1321,22.1321,22.1058,22.119,15100.0
2013-09-23 12:45:00,33.61,33.62,33.59,33.61,18800.0,22.119,22.1255,22.1058,22.119,18800.0
2013-09-23 12:50:00,33.62,33.62,33.6,33.61,7000.0,22.1255,22.1255,22.1124,22.119,7000.0
2013-09-23 12:55:00,33.62,33.62,33.59,33.6,5800.0,22.1255,22.1255,22.1058,22.1124,5800.0
2013-09-23 13:00:00,33.59,33.62,33.59,33.61,6900.0,22.1058,22.1255,22.1058,22.119,6900.0
2013-09-23 13:05:00,33.62,33.62,33.59,33.6,13100.0,22.1255,22.1255,22.1058,22.1124,13100.0
2013-09-23 13:10:00,33.6,33.6,33.56,33.56,12300.0,22.1124,22.1124,22.086,22.086,12300.0
2013-09-23 13:15:00,33.56,33.58,33.56,33.57,10800.0,22.086,22.0992,22.086,22.0926,10800.0
2013-09-23 13:20:00,33.57,33.58,33.54,33.54,10700.0,22.0926,22.0992,22.0729,22.0729,10700.0
2013-09-23 13:25:00,33.54,33.56,33.52,33.55,12800.0,22.0729,22.086,22.0597,22.0795,12800.0
2013-09-23 13:30:00,33.55,33.55,33.54,33.54,9900.0,22.0795,22.0795,22.0729,22.0729,9900.0
2013-09-23 13:35:00,33.54,33.54,33.52,33.54,13300.0,22.0729,22.0729,22.0597,22.0729,13300.0
2013-09-23 13:40:00,33.54,33.54,33.51,33.53,20700.0,22.0729,22.0729,22.0531,22.0663,20700.0
2013-09-23 13:45:00,33.52,33.55,33.52,33.54,49700.0,22.0597,22.0795,22.0597,22.0729,49700.0
2013-09-23 13:50:00,33.54,33.57,33.54,33.55,21300.0,22.0729,22.0926,22.0729,22.0795,21300.0
2013-09-23 13:55:00,33.56,33.58,33.54,33.58,39400.0,22.086,22.0992,22.0729,22.0992,39400.0
2013-09-23 14:00:00,33.58,33.59,33.56,33.58,13200.0,22.0992,22.1058,22.086,22.0992,13200.0
2013-09-23 14:05:00,33.58,33.62,33.57,33.62,16000.0,22.0992,22.1255,22.0926,22.1255,16000.0
2013-09-23 14:10:00,33.62,33.64,33.62,33.63,44500.0,22.1255,22.1387,22.1255,22.1321,44500.0
2013-09-23 14:15:00,33.63,33.65,33.62,33.65,24500.0,22.1321,22.1453,22.1255,22.1453,24500.0
2013-09-23 14:20:00,33.65,33.69,33.65,33.69,27300.0,22.1453,22.1716,22.1453,22.1716,27300.0
2013-09-23 14:25:00,33.69,33.73,33.68,33.73,35500.0,22.1716,22.1979,22.165,22.1979,35500.0
2013-09-23 14:30:00,33.72,33.73,33.7,33.72,9600.0,22.1913,22.1979,22.1782,22.1913,9600.0
2013-09-23 14:35:00,33.72,33.72,33.7,33.7,13800.0,22.1913,22.1913,22.1782,22.1782,13800.0
2013-09-23 14:40:00,33.7,33.73,33.69,33.72,15700.0,22.1782,22.1979,22.1716,22.1913,15700.0
2013-09-23 14:45:00,33.72,33.73,33.7,33.72,12200.0,22.1913,22.1979,22.1782,22.1913,12200.0
2013-09-23 14:50:00,33.73,33.78,33.71,33.78,23800.0,22.1979,22.2308,22.1848,22.2308,23800.0
2013-09-23 14:55:00,33.78,33.79,33.75,33.78,17900.0,22.2308,22.2374,22.2111,22.2308,17900.0
2013-09-23 15:00:00,33.78,33.78,33.72,33.74,25500.0,22.2308,22.2308,22.1913,22.2045,25500.0
2013-09-23 15:05:00,33.75,33.77,33.73,33.76,33000.0,22.2111,22.2242,22.1979,22.2177,33000.0
2013-09-23 15:10:00,33.76,33.78,33.74,33.77,22700.0,22.2177,22.2308,22.2045,22.2242,22700.0
2013-09-23 15:15:00,33.77,33.78,33.75,33.76,18200.0,22.2242,22.2308,22.2111,22.2177,18200.0
2013-09-23 15:20:00,33.75,33.77,33.75,33.77,46800.0,22.2111,22.2242,22.2111,22.2242,46800.0
2013-09-23 15:25:00,33.77,33.78,33.75,33.76,49700.0,22.2242,22.2308,22.2111,22.2177,49700.0
2013-09-23 15:30:00,33.75,33.77,33.75,33.75,80000.0,22.2111,22.2242,22.2111,22.2111,80000.0
2013-09-23 15:35:00,33.75,33.76,33.72,33.72,44200.0,22.2111,22.2177,22.1913,22.1913,44200.0
2013-09-23 15:40:00,33.73,33.77,33.72,33.76,97300.0,22.1979,22.2242,22.1913,22.2177,97300.0
2013-09-23 15:45:00,33.75,33.77,33.75,33.76,69400.0,22.2111,22.2242,22.2111,22.2177,69400.0
2013-09-23 15:50:00,33.76,33.76,33.74,33.74,103800.0,22.2177,22.2177,22.2045,22.2045,103800.0
2013-09-23 15:55:00,33.74,33.75,33.71,33.72,195000.0,22.2045,22.2111,22.1848,22.1913,195000.0
2013-09-24 09:30:00,33.66,33.74,33.57,33.59,68400.0,22.1519,22.2045,22.0926,22.1058,68400.0
2013-09-24 09:35:00,33.59,33.83,33.59,33.8,53400.0,22.1058,22.2637,22.1058,22.244,53400.0
2013-09-24 09:40:00,33.79,33.8,33.59,33.67,80400.0,22.2374,22.244,22.1058,22.1584,80400.0
2013-09-24 09:45:00,33.69,33.7,33.58,33.65,38200.0,22.1716,22.1782,22.0992,22.1453,38200.0
2013-09-24 09:50:00,33.64,33.67,33.59,33.67,40700.0,22.1387,22.1584,22.1058,22.1584,40700.0
2013-09-24 09:55:00,33.66,33.72,33.64,33.65,27700.0,22.1519,22.1913,22.1387,22.1453,27700.0
2013-09-24 10:00:00,33.66,33.73,33.65,33.66,92000.0,22.1519,22.1979,22.1453,22.1519,92000.0
2013-09-24 10:05:00,33.67,33.71,33.66,33.69,31100.0,22.1584,22.1848,22.1519,22.1716,31100.0
2013-09-24 10:10:00,33.68,33.7,33.65,33.68,30600.0,22.165,22.1782,22.1453,22.165,30600.0
2013-09-24 10:15:00,33.68,33.73,33.65,33.72,30200.0,22.165,22.1979,22.1453,22.1913,30200.0
2013-09-24 10:20:00,33.72,33.72,33.64,33.66,36800.0,22.1913,22.1913,22.1387,22.1519,36800.0
2013-09-24 10:25:00,33.64,33.68,33.64,33.67,73600.0,22.1387,22.165,22.1387,22.1584,73600.0
2013-09-24 10:30:00,33.67,33.69,33.64,33.65,31700.0,22.1584,22.1716,22.1387,22.1453,31700.0
2013-09-24 10:35:00,33.66,33.72,33.65,33.72,89400.0,22.1519,22.1913,22.1453,22.1913,89400.0
2013-09-24 10:40:00,33.72,33.72,33.68,33.71,21600.0,22.1913,22.1913,22.165,22.1848,21600.0
2013-09-24 10:45:00,33.7,33.72,33.68,33.7,18200.0,22.1782,22.1913,22.165,22.1782,18200.0
2013-09-24 10:50:00,33.71,33.73,33.68,33.69,45200.0,22.1848,22.1979,22.165,22.1716,45200.0
2013-09-24 10:55:00,33.7,33.75,33.7,33.75,21500.0,22.1782,22.2111,22.1782,22.2111,21500.0
2013-09-24 11:00:00,33.75,33.8,33.74,33.79,21200.0,22.2111,22.244,22.2045,22.2374,21200.0
2013-09-24 11:05:00,33.78,33.8,33.75,33.79,21600.0,22.2308,22.244,22.2111,22.2374,21600.0
2013-09-24 11:10:00,33.79,33.81,33.78,33.8,40000.0,22.2374,22.2506,22.2308,22.244,40000.0
2013-09-24 11:15:00,33.8,33.83,33.79,33.81,83500.0,22.244,22.2637,22.2374,22.2506,83500.0
2013-09-24 11:20:00,33.82,33.84,33.8,33.83,20200.0,22.2572,22.2703,22.244,22.2637,20200.0
2013-09-24 11:25:00,33.83,33.86,33.82,33.86,50500.0,22.2637,22.2835,22.2572,22.2835,50500.0
2013-09-24 11:30:00,33.86,33.89,33.84,33.86,61000.0,22.2835,22.3032,22.2703,22.2835,61000.0
2013-09-24 11:35:00,33.85,33.86,33.8,33.84,27200.0,22.2769,22.2835,22.244,22.2703,27200.0
2013-09-24 11:40:00,33.83,33.84,33.8,33.82,33900.0,22.2637,22.2703,22.244,22.2572,33900.0
2013-09-24 11:45:00,33.82,33.84,33.81,33.83,23900.0,22.2572,22.2703,22.2506,22.2637,23900.0
2013-09-24 11:50:00,33.83,33.86,33.83,33.85,12800.0,22.2637,22.2835,22.2637,22.2769,12800.0
2013-09-24 11:55:00,33.86,33.89,33.85,33.89,47500.0,22.2835,22.3032,22.2769,22.3032,47500.0
2013-09-24 12:00:00,33.88,33.9,33.83,33.83,18800.0,22.2966,22.3098,22.2637,22.2637,18800.0
2013-09-24 12:05:00,33.82,33.85,33.82,33.83,136600.0,22.2572,22.2769,22.2572,22.2637,136600.0
2013-09-24 12:10:00,33.84,33.84,33.81,33.81,7800.0,22.2703,22.2703,22.2506,22.2506,7800.0
2013-09-24 12:15:00,33.82,33.82,33.77,33.77,23600.0,22.2572,22.2572,22.2242,22.2242,23600.0
2013-09-24 12:20:00,33.77,33.79,33.76,33.76,15700.0,22.2242,22.2374,22.2177,22.2177,15700.0
2013-09-24 12:25:00,33.76,33.76,33.71,33.72,17300.0,22.2177,22.2177,22.1848,22.1913,17300.0
2013-09-24 12:30:00,33.71,33.8,33.71,33.8,38600.0,22.1848,22.244,22.1848,22.244,38600.0
2013-09-24 12:35:00,33.79,33.8,33.75,33.77,10000.0,22.2374,22.244,22.2111,22.2242,10000.0
2013-09-24 12:40:00,33.77,33.78,33.74,33.78,24000.0,22.2242,22.2308,22.2045,22.2308,24000.0
2013-09-24 12:45:00,33.78,33.8,33.77,33.79,62100.0,22.2308,22.244,22.2242,22.2374,62100.0
2013-09-24 12:50:00,33.78,33.79,33.75,33.78,13300.0,22.2308,22.2374,22.2111,22.2308,13300.0
2013-09-24 12:55:00,33.78,33.8,33.77,33.77,4400.0,22.2308,22.244,22.2242,22.2242,4400.0
2013-09-24 13:00:00,33.76,33.79,33.75,33.75,21500.0,22.2177,22.2374,22.2111,22.2111,21500.0
2013-09-24 13:05:00,33.75,33.75,33.73,33.74,57900.0,22.2111,22.2111,22.1979,22.2045,57900.0
2013-09-24 13:10:00,33.73,33.78,33.73,33.78,13800.0,22.1979,22.2308,22.1979,22.2308,13800.0
2013-09-24 13:15:00,33.77,33.77,33.74,33.74,37400.0,22.2242,22.2242,22.2045,22.2045,37400.0
2013-09-24 13:20:00,33.75,33.78,33.74,33.76,19000.0,22.2111,22.2308,22.2045,22.2177,19000.0
2013-09-24 13:25:00,33.75,33.8,33.75,33.79,27800.0,22.2111,22.244,22.2111,22.2374,27800.0
2013-09-24 13:30:00,33.78,33.85,33.78,33.84,98400.0,22.2308,22.2769,22.2308,22.2703,98400.0
2013-09-24 13:35:00,33.84,33.85,33.82,33.82,17100.0,22.2703,22.2769,22.2572,22.2572,17100.0
2013-09-24 13:40:00,33.82,33.84,33.81,33.82,16500.0,22.2572,22.2703,22.2506,22.2572,16500.0
2013-09-24 13:45:00,33.81,33.86,33.81,33.86,30700.0,22.2506,22.2835,22.2506,22.2835,30700.0
2013-09-24 13:50:00,33.84,33.85,33.83,33.83,11800.0,22.2703,22.2769,22.2637,22.2637,11800.0
2013-09-24 13:55:00,33.83,33.84,33.79,33.79,17400.0,22.2637,22.2703,22.2374,22.2374,17400.0
2013-09-24 14:00:00,33.8,33.86,33.8,33.86,18900.0,22.244,22.2835,22.244,22.2835,18900.0
2013-09-24 14:05:00,33.84,33.89,33.82,33.89,19200.0,22.2703,22.3032,22.2572,22.3032,19200.0
2013-09-24 14:10:00,33.89,33.9,33.87,33.88,11200.0,22.3032,22.3098,22.2901,22.2966,11200.0
2013-09-24 14:15:00,33.88,33.94,33.88,33.94,69500.0,22.2966,22.3361,22.2966,22.3361,69500.0
2013-09-24 14:20:00,33.94,33.97,33.92,33.95,27300.0,22.3361,22.3559,22.323,22.3427,27300.0
2013-09-24 14:25:00,33.95,33.98,33.94,33.95,48900.0,22.3427,22.3625,22.3361,22.3427,48900.0
2013-09-24 14:30:00,33.95,33.98,33.94,33.98,26100.0,22.3427,22.3625,22.3361,22.3625,26100.0
2013-09-24 14:35:00,33.99,33.99,33.94,33.97,138200.0,22.369,22.369,22.3361,22.3559,138200.0
2013-09-24 14:40:00,33.97,33.97,33.95,33.96,13300.0,22.3559,22.3559,22.3427,22.3493,13300.0
2013-09-24 14:45:00,33.96,33.97,33.94,33.95,80700.0,22.3493,22.3559,22.3361,22.3427,80700.0
2013-09-24 14:50:00,33.95,33.97,33.95,33.95,21600.0,22.3427,22.3559,22.3427,22.3427,21600.0
2013-09-24 14:55:00,33.95,33.98,33.95,33.95,46700.0,22.3427,22.3625,22.3427,22.3427,46700.0
2013-09-24 15:00:00,33.95,33.97,33.94,33.97,63800.0,22.3427,22.3559,22.3361,22.3559,63800.0
2013-09-24 15:05:00,33.97,33.99,33.96,33.99,64100.0,22.3559,22.369,22.3493,22.369,64100.0
2013-09-24 15:10:00,33.98,33.99,33.97,33.98,34400.0,22.3625,22.369,22.3559,22.3625,34400.0
2013-09-24 15:15:00,33.98,34.0,33.96,34.0,78500.0,22.3625,22.3756,22.3493,22.3756,78500.0
2013-09-24 15:20:00,34.0,34.0,33.98,33.99,84800.0,22.3756,22.3756,22.3625,22.369,84800.0
2013-09-24 15:25:00,33.99,34.02,33.99,34.01,97600.0,22.369,22.3888,22.369,22.3822,97600.0
2013-09-24 15:30:00,34.02,34.02,33.99,34.0,96900.0,22.3888,22.3888,22.369,22.3756,96900.0
2013-09-24 15:35:00,34.0,34.02,33.99,34.0,110900.0,22.3756,22.3888,22.369,22.3756,110900.0
2013-09-24 15:40:00,33.99,34.02,33.98,34.0,91400.0,22.369,22.3888,22.3625,22.3756,91400.0
2013-09-24 15:45:00,34.0,34.0,33.93,33.93,93800.0,22.3756,22.3756,22.3295,22.3295,93800.0
2013-09-24 15:50:00,33.93,33.95,33.9,33.91,91800.0,22.3295,22.3427,22.3098,22.3164,91800.0
2013-09-24 15:55:00,33.91,33.91,33.84,33.88,179100.0,22.3164,22.3164,22.2703,22.2966,179100.0
2013-09-25 09:30:00,33.87,33.97,33.81,33.89,35800.0,22.2901,22.3559,22.2506,22.3032,35800.0
2013-09-25 09:35:00,33.88,33.95,33.87,33.87,14000.0,22.2966,22.3427,22.2901,22.2901,14000.0
2013-09-25 09:40:00,33.86,33.93,33.84,33.88,21800.0,22.2835,22.3295,22.2703,22.2966,21800.0
2013-09-25 09:45:00,33.87,33.9,33.81,33.81,42500.0,22.2901,22.3098,22.2506,22.2506,42500.0
2013-09-25 09:50:00,33.8,33.92,33.8,33.88,14200.0,22.244,22.323,22.244,22.2966,14200.0
2013-09-25 09:55:00,33.89,33.99,33.88,33.91,40400.0,22.3032,22.369,22.2966,22.3164,40400.0
2013-09-25 10:00:00,33.91,33.93,33.86,33.91,52100.0,22.3164,22.3295,22.2835,22.3164,52100.0
2013-09-25 10:05:00,33.91,33.91,33.85,33.86,102800.0,22.3164,22.3164,22.2769,22.2835,102800.0
2013-09-25 10:10:00,33.86,33.87,33.83,33.85,50200.0,22.2835,22.2901,22.2637,22.2769,50200.0
2013-09-25 10:15:00,33.86,33.86,33.82,33.84,30900.0,22.2835,22.2835,22.2572,22.2703,30900.0
2013-09-25 10:20:00,33.83,33.86,33.82,33.84,167000.0,22.2637,22.2835,22.2572,22.2703,167000.0
2013-09-25 10:25:00,33.84,33.85,33.81,33.83,38900.0,22.2703,22.2769,22.2506,22.2637,38900.0
2013-09-25 10:30:00,33.83,33.84,33.77,33.77,32300.0,22.2637,22.2703,22.2242,22.2242,32300.0
2013-09-25 10:35:00,33.77,33.77,33.69,33.69,39900.0,22.2242,22.2242,22.1716,22.1716,39900.0
2013-09-25 10:40:00,33.68,33.69,33.65,33.68,31200.0,22.165,22.1716,22.1453,22.165,31200.0
2013-09-25 10:45:00,33.68,33.73,33.68,33.72,32700.0,22.165,22.1979,22.165,22.1913,32700.0
2013-09-25 10:50:00,33.71,33.72,33.69,33.7,36100.0,22.1848,22.1913,22.1716,22.1782,36100.0
2013-09-25 10:55:00,33.69,33.7,33.59,33.59,63800.0,22.1716,22.1782,22.1058,22.1058,63800.0
2013-09-25 11:00:00,33.59,33.66,33.58,33.65,36400.0,22.1058,22.1519,22.0992,22.1453,36400.0
2013-09-25 11:05:00,33.64,33.68,33.64,33.68,9600.0,22.1387,22.165,22.1387,22.165,9600.0
2013-09-25 11:10:00,33.69,33.71,33.68,33.71,27500.0,22.1716,22.1848,22.165,22.1848,27500.0
2013-09-25 11:15:00,33.71,33.74,33.7,33.73,24800.0,22.1848,22.2045,22.1782,22.1979,24800.0
2013-09-25 11:20:00,33.73,33.76,33.73,33.74,34600.0,22.1979,22.2177,22.1979,22.2045,34600.0
2013-09-25 11:25:00,33.74,33.78,33.74,33.75,36600.0,22.2045,22.2308,22.2045,22.2111,36600.0
2013-09-25 11:30:00,33.75,33.76,33.74,33.76,39500.0,22.2111,22.2177,22.2045,22.2177,39500.0
2013-09-25 11:35:00,33.76,33.8,33.76,33.8,11400.0,22.2177,22.244,22.2177,22.244,11400.0
2013-09-25 11:40:00,33.79,33.79,33.75,33.78,48700.0,22.2374,22.2374,22.2111,22.2308,48700.0
2013-09-25 11:45:00,33.77,33.79,33.77,33.77,31500.0,22.2242,22.2374,22.2242,22.2242,31500.0
2013-09-25 11:50:00,33.77,33.8,33.77,33.8,34500.0,22.2242,22.244,22.2242,22.244,34500.0
2013-09-25 11:55:00,33.8,33.8,33.76,33.77,29300.0,22.244,22.244,22.2177,22.2242,29300.0
2013-09-25 12:00:00,33.78,33.81,33.77,33.81,22200.0,22.2308,22.2506,22.2242,22.2506,22200.0
2013-09-25 12:05:00,33.81,33.81,33.78,33.79,15500.0,22.2506,22.2506,22.2308,22.2374,15500.0
2013-09-25 12:10:00,33.79,33.79,33.76,33.79,6200.0,22.2374,22.2374,22.2177,22.2374,6200.0
2013-09-25 12:15:00,33.79,33.8,33.77,33.79,25700.0,22.2374,22.244,22.2242,22.2374,25700.0
2013-09-25 12:20:00,33.8,33.8,33.74,33.75,17100.0,22.244,22.244,22.2045,22.2111,17100.0
2013-09-25 12:25:00,33.75,33.77,33.75,33.77,4400.0,22.2111,22.2242,22.2111,22.2242,4400.0
2013-09-25 12:30:00,33.77,33.77,33.74,33.75,5200.0,22.2242,22.2242,22.2045,22.2111,5200.0
2013-09-25 12:35:00,33.75,33.75,33.69,33.69,6700.0,22.2111,22.2111,22.1716,22.1716,6700.0
2013-09-25 12:40:00,33.69,33.69,33.68,33.68,10200.0,22.1716,22.1716,22.165,22.165,10200.0
2013-09-25 12:45:00,33.68,33.71,33.68,33.7,19700.0,22.165,22.1848,22.165,22.1782,19700.0
2013-09-25 12:50:00,33.69,33.7,33.66,33.66,16000.0,22.1716,22.1782,22.1519,22.1519,16000.0
2013-09-25 12:55:00,33.67,33.68,33.66,33.68,10100.0,22.1584,22.165,22.1519,22.165,10100.0
2013-09-25 13:00:00,33.68,33.71,33.68,33.69,27200.0,22.165,22.1848,22.165,22.1716,27200.0
2013-09-25 13:05:00,33.69,33.7,33.67,33.68,6400.0,22.1716,22.1782,22.1584,22.165,6400.0
2013-09-25 13:10:00,33.68,33.69,33.66,33.69,19400.0,22.165,22.1716,22.1519,22.1716,19400.0
2013-09-25 13:15:00,33.68,33.69,33.67,33.69,8100.0,22.165,22.1716,22.1584,22.1716,8100.0
2013-09-25 13:20:00,33.68,33.71,33.68,33.71,10100.0,22.165,22.1848,22.165,22.1848,10100.0
2013-09-25 13:25:00,33.7,33.71,33.67,33.67,11700.0,22.1782,22.1848,22.1584,22.1584,11700.0
2013-09-25 13:30:00,33.67,33.67,33.65,33.67,33000.0,22.1584,22.1584,22.1453,22.1584,33000.0
2013-09-25 13:35:00,33.66,33.66,33.62,33.62,23700.0,22.1519,22.1519,22.1255,22.1255,23700.0
2013-09-25 13:40:00,33.63,33.63,33.58,33.59,21900.0,22.1321,22.1321,22.0992,22.1058,21900.0
2013-09-25 13:45:00,33.59,33.6,33.56,33.57,49200.0,22.1058,22.1124,22.086,22.0926,49200.0
2013-09-25 13:50:00,33.57,33.62,33.56,33.62,63000.0,22.0926,22.1255,22.086,22.1255,63000.0
2013-09-25 13:55:00,33.62,33.63,33.6,33.6,21200.0,22.1255,22.1321,22.1124,22.1124,21200.0
2013-09-25 14:00:00,33.6,33.61,33.58,33.61,57200.0,22.1124,22.119,22.0992,22.119,57200.0
2013-09-25 14:05:00,33.61,33.62,33.57,33.57,24000.0,22.119,22.1255,22.0926,22.0926,24000.0
2013-09-25 14:10:00,33.58,33.6,33.58,33.6,12700.0,22.0992,22.1124,22.0992,22.1124,12700.0
2013-09-25 14:15:00,33.59,33.61,33.57,33.57,40400.0,22.1058,22.119,22.0926,22.0926,40400.0
2013-09-25 14:20:00,33.57,33.58,33.55,33.56,35200.0,22.0926,22.0992,22.0795,22.086,35200.0
2013-09-25 14:25:00,33.56,33.58,33.54,33.54,26400.0,22.086,22.0992,22.0729,22.0729,26400.0
2013-09-25 14:30:00,33.55,33.58,33.54,33.57,50800.0,22.0795,22.0992,22.0729,22.0926,50800.0
2013-09-25 14:35:00,33.58,33.58,33.56,33.58,24300.0,22.0992,22.0992,22.086,22.0992,24300.0
2013-09-25 14:40:00,33.57,33.58,33.56,33.58,28000.0,22.0926,22.0992,22.086,22.0992,28000.0
2013-09-25 14:45:00,33.57,33.62,33.57,33.62,23900.0,22.0926,22.1255,22.0926,22.1255,23900.0
2013-09-25 14:50:00,33.61,33.62,33.6,33.61,27800.0,22.119,22.1255,22.1124,22.119,27800.0
2013-09-25 14:55:00,33.61,33.62,33.6,33.61,38600.0,22.119,22.1255,22.1124,22.119,38600.0
2013-09-25 15:00:00,33.6,33.63,33.6,33.62,32300.0,22.1124,22.1321,22.1124,22.1255,32300.0
2013-09-25 15:05:00,33.63,33.66,33.62,33.66,39000.0,22.1321,22.1519,22.1255,22.1519,39000.0
2013-09-25 15:10:00,33.65,33.7,33.65,33.7,54100.0,22.1453,22.1782,22.1453,22.1782,54100.0
2013-09-25 15:15:00,33.7,33.71,33.69,33.7,68500.0,22.1782,22.1848,22.1716,22.1782,68500.0
2013-09-25 15:20:00,33.7,33.7,33.68,33.69,36700.0,22.1782,22.1782,22.165,22.1716,36700.0
2013-09-25 15:25:00,33.68,33.71,33.68,33.69,73000.0,22.165,22.1848,22.165,22.1716,73000.0
2013-09-25 15:30:00,33.7,33.7,33.6,33.61,55700.0,22.1782,22.1782,22.1124,22.119,55700.0
2013-09-25 15:35:00,33.61,33.65,33.6,33.62,96100.0,22.119,22.1453,22.1124,22.1255,96100.0
2013-09-25 15:40:00,33.63,33.65,33.63,33.64,38800.0,22.1321,22.1453,22.1321,22.1387,38800.0
2013-09-25 15:45:00,33.63,33.63,33.6,33.61,116800.0,22.1321,22.1321,22.1124,22.119,116800.0
2013-09-25 15:50:00,33.6,33.61,33.59,33.61,96700.0,22.1124,22.119,22.1058,22.119,96700.0
2013-09-25 15:55:00,33.59,33.6,33.55,33.55,195300.0,22.1058,22.1124,22.0795,22.0795,195300.0
2013-09-26 09:30:00,33.54,33.65,33.42,33.51,43500.0,22.0729,22.1453,21.9939,22.0531,43500.0
2013-09-26 09:35:00,33.52,33.71,33.52,33.64,28300.0,22.0597,22.1848,22.0597,22.1387,28300.0
2013-09-26 09:40:00,33.63,33.64,33.54,33.63,12600.0,22.1321,22.1387,22.0729,22.1321,12600.0
2013-09-26 09:45:00,33.63,33.65,33.56,33.59,20700.0,22.1321,22.1453,22.086,22.1058,20700.0
2013-09-26 09:50:00,33.59,33.59,33.46,33.48,20800.0,22.1058,22.1058,22.0202,22.0334,20800.0
2013-09-26 09:55:00,33.5,33.57,33.48,33.57,14800.0,22.0466,22.0926,22.0334,22.0926,14800.0
2013-09-26 10:00:00,33.57,33.59,33.54,33.55,13300.0,22.0926,22.1058,22.0729,22.0795,13300.0
2013-09-26 10:05:00,33.56,33.59,33.5,33.52,21300.0,22.086,22.1058,22.0466,22.0597,21300.0
2013-09-26 10:10:00,33.52,33.52,33.45,33.45,44000.0,22.0597,22.0597,22.0137,22.0137,44000.0
2013-09-26 10:15:00,33.45,33.51,33.45,33.5,23800.0,22.0137,22.0531,22.0137,22.0466,23800.0
2013-09-26 10:20:00,33.5,33.5,33.42,33.44,71900.0,22.0466,22.0466,21.9939,22.0071,71900.0
2013-09-26 10:25:00,33.44,33.45,33.41,33.41,30900.0,22.0071,22.0137,21.9873,21.9873,30900.0
2013-09-26 10:30:00,33.42,33.45,33.41,33.41,14600.0,21.9939,22.0137,21.9873,21.9873,14600.0
2013-09-26 10:35:00,33.41,33.42,33.41,33.41,13000.0,21.9873,21.9939,21.9873,21.9873,13000.0
2013-09-26 10:40:00,33.41,33.42,33.37,33.39,41700.0,21.9873,21.9939,21.961,21.9742,41700.0
2013-09-26 10:45:00,33.4,33.4,33.36,33.39,30800.0,21.9807,21.9807,21.9544,21.9742,30800.0
2013-09-26 10:50:00,33.39,33.4,33.37,33.4,29100.0,21.9742,21.9807,21.961,21.9807,29100.0
2013-09-26 10:55:00,33.4,33.44,33.38,33.43,34700.0,21.9807,22.0071,21.9676,22.0005,34700.0
2013-09-26 11:00:00,33.44,33.47,33.41,33.45,40000.0,22.0071,22.0268,21.9873,22.0137,40000.0
2013-09-26 11:05:00,33.45,33.47,33.44,33.45,15300.0,22.0137,22.0268,22.0071,22.0137,15300.0
2013-09-26 11:10:00,33.45,33.46,33.43,33.44,11700.0,22.0137,22.0202,22.0005,22.0071,11700.0
2013-09-26 11:15:00,33.44,33.45,33.43,33.43,9200.0,22.0071,22.0137,22.0005,22.0005,9200.0
2013-09-26 11:20:00,33.44,33.45,33.43,33.45,12500.0,22.0071,22.0137,22.0005,22.0137,12500.0
2013-09-26 11:25:00,33.45,33.48,33.45,33.48,6800.0,22.0137,22.0334,22.0137,22.0334,6800.0
2013-09-26 11:30:00,33.49,33.49,33.45,33.48,10900.0,22.04,22.04,22.0137,22.0334,10900.0
2013-09-26 11:35:00,33.48,33.49,33.46,33.47,8000.0,22.0334,22.04,22.0202,22.0268,8000.0
2013-09-26 11:40:00,33.47,33.51,33.47,33.51,18300.0,22.0268,22.0531,22.0268,22.0531,18300.0
2013-09-26 11:45:00,33.51,33.51,33.44,33.45,31000.0,22.0531,22.0531,22.0071,22.0137,31000.0
2013-09-26 11:50:00,33.45,33.45,33.43,33.44,4600.0,22.0137,22.0137,22.0005,22.0071,4600.0
2013-09-26 11:55:00,33.43,33.45,33.41,33.41,11300.0,22.0005,22.0137,21.9873,21.9873,11300.0
2013-09-26 12:00:00,33.42,33.43,33.39,33.4,13400.0,21.9939,22.0005,21.9742,21.9807,13400.0
2013-09-26 12:05:00,33.41,33.41,33.37,33.38,15100.0,21.9873,21.9873,21.961,21.9676,15100.0
2013-09-26 12:10:00,33.38,33.38,33.35,33.37,10400.0,21.9676,21.9676,21.9478,21.961,10400.0
2013-09-26 12:15:00,33.36,33.36,33.34,33.35,14200.0,21.9544,21.9544,21.9413,21.9478,14200.0
2013-09-26 12:20:00,33.34,33.35,33.34,33.35,5200.0,21.9413,21.9478,21.9413,21.9478,5200.0
2013-09-26 12:25:00,33.35,33.36,33.34,33.35,14900.0,21.9478,21.9544,21.9413,21.9478,14900.0
2013-09-26 12:30:00,33.35,33.4,33.35,33.36,8100.0,21.9478,21.9807,21.9478,21.9544,8100.0
2013-09-26 12:35:00,33.36,33.37,33.36,33.36,2500.0,21.9544,21.961,21.9544,21.9544,2500.0
2013-09-26 12:40:00,33.36,33.37,33.36,33.36,4700.0,21.9544,21.961,21.9544,21.9544,4700.0
2013-09-26 12:45:00,33.36,33.36,33.33,33.33,14500.0,21.9544,21.9544,21.9347,21.9347,14500.0
2013-09-26 12:50:00,33.34,33.34,33.32,33.32,1900.0,21.9413,21.9413,21.9281,21.9281,1900.0
2013-09-26 12:55:00,33.32,33.33,33.32,33.33,15100.0,21.9281,21.9347,21.9281,21.9347,15100.0
2013-09-26 13:00:00,33.33,33.33,33.3,33.32,31300.0,21.9347,21.9347,21.9149,21.9281,31300.0
2013-09-26 13:05:00,33.31,33.32,33.29,33.31,25200.0,21.9215,21.9281,21.9084,21.9215,25200.0
2013-09-26 13:10:00,33.31,33.33,33.3,33.33,8100.0,21.9215,21.9347,21.9149,21.9347,8100.0
2013-09-26 13:15:00,33.33,33.33,33.3,33.31,14300.0,21.9347,21.9347,21.9149,21.9215,14300.0
2013-09-26 13:20:00,33.32,33.32,33.31,33.32,8800.0,21.9281,21.9281,21.9215,21.9281,8800.0
2013-09-26 13:25:00,33.32,33.33,33.31,33.33,3200.0,21.9281,21.9347,21.9215,21.9347,3200.0
2013-09-26 13:30:00,33.33,33.34,33.32,33.33,42700.0,21.9347,21.9413,21.9281,21.9347,42700.0
2013-09-26 13:35:00,33.33,33.33,33.31,33.33,20900.0,21.9347,21.9347,21.9215,21.9347,20900.0
2013-09-26 13:40:00,33.33,33.33,33.29,33.29,30000.0,21.9347,21.9347,21.9084,21.9084,30000.0
2013-09-26 13:45:00,33.28,33.28,33.26,33.28,13300.0,21.9018,21.9018,21.8886,21.9018,13300.0
2013-09-26 13:50:00,33.28,33.29,33.27,33.27,13600.0,21.9018,21.9084,21.8952,21.8952,13600.0
2013-09-26 13:55:00,33.27,33.29,33.27,33.28,8700.0,21.8952,21.9084,21.8952,21.9018,8700.0
2013-09-26 14:00:00,33.28,33.3,33.23,33.25,30800.0,21.9018,21.9149,21.8689,21.882,30800.0
2013-09-26 14:05:00,33.25,33.25,33.23,33.23,14700.0,21.882,21.882,21.8689,21.8689,14700.0
2013-09-26 14:10:00,33.24,33.24,33.21,33.22,21500.0,21.8755,21.8755,21.8557,21.8623,21500.0
2013-09-26 14:15:00,33.21,33.22,33.2,33.2,10600.0,21.8557,21.8623,21.8491,21.8491,10600.0
2013-09-26 14:20:00,33.21,33.21,33.18,33.19,39200.0,21.8557,21.8557,21.836,21.8425,39200.0
2013-09-26 14:25:00,33.21,33.21,33.2,33.2,5100.0,21.8557,21.8557,21.8491,21.8491,5100.0
2013-09-26 14:30:00,33.2,33.21,33.19,33.21,19800.0,21.8491,21.8557,21.8425,21.8557,19800.0
2013-09-26 14:35:00,33.2,33.2,33.18,33.19,24000.0,21.8491,21.8491,21.836,21.8425,24000.0
2013-09-26 14:40:00,33.2,33.21,33.17,33.19,39100.0,21.8491,21.8557,21.8294,21.8425,39100.0
2013-09-26 14:45:00,33.19,33.19,33.15,33.15,43000.0,21.8425,21.8425,21.8162,21.8162,43000.0
2013-09-26 14:50:00,33.16,33.17,33.13,33.16,90400.0,21.8228,21.8294,21.8031,21.8228,90400.0
2013-09-26 14:55:00,33.17,33.17,33.14,33.15,57300.0,21.8294,21.8294,21.8096,21.8162,57300.0
2013-09-26 15:00:00,33.15,33.2,33.13,33.17,45900.0,21.8162,21.8491,21.8031,21.8294,45900.0
2013-09-26 15:05:00,33.18,33.2,33.17,33.18,116000.0,21.836,21.8491,21.8294,21.836,116000.0
2013-09-26 15:10:00,33.18,33.19,33.15,33.17,39700.0,21.836,21.8425,21.8162,21.8294,39700.0
2013-09-26 15:15:00,33.17,33.19,33.15,33.16,20900.0,21.8294,21.8425,21.8162,21.8228,20900.0
2013-09-26 15:20:00,33.17,33.19,33.16,33.18,21800.0,21.8294,21.8425,21.8228,21.836,21800.0
2013-09-26 15:25:00,33.18,33.19,33.16,33.17,30700.0,21.836,21.8425,21.8228,21.8294,30700.0
2013-09-26 15:30:00,33.16,33.19,33.16,33.19,47000.0,21.8228,21.8425,21.8228,21.8425,47000.0
2013-09-26 15:35:00,33.19,33.22,33.19,33.2,32600.0,21.8425,21.8623,21.8425,21.8491,32600.0
2013-09-26 15:40:00,33.2,33.21,33.18,33.2,43200.0,21.8491,21.8557,21.836,21.8491,43200.0
2013-09-26 15:45:00,33.2,33.26,33.19,33.25,66300.0,21.8491,21.8886,21.8425,21.882,66300.0
2013-09-26 15:50:00,33.25,33.27,33.24,33.26,60500.0,21.882,21.8952,21.8755,21.8886,60500.0
2013-09-26 15:55:00,33.27,33.34,33.27,33.33,111600.0,21.8952,21.9413,21.8952,21.9347,111600.0
2013-09-27 09:30:00,33.19,33.45,33.19,33.44,29500.0,21.8425,22.0137,21.8425,22.0071,29500.0
2013-09-27 09:35:00,33.44,33.44,33.26,33.26,20400.0,22.0071,22.0071,21.8886,21.8886,20400.0
2013-09-27 09:40:00,33.27,33.32,33.23,33.23,20800.0,21.8952,21.9281,21.8689,21.8689,20800.0
2013-09-27 09:45:00,33.22,33.24,33.16,33.18,20200.0,21.8623,21.8755,21.8228,21.836,20200.0
2013-09-27 09:50:00,33.17,33.18,33.06,33.06,30300.0,21.8294,21.836,21.757,21.757,30300.0
2013-09-27 09:55:00,33.07,33.08,33.01,33.03,67000.0,21.7636,21.7702,21.7241,21.7372,67000.0
2013-09-27 10:00:00,33.04,33.08,33.02,33.02,57600.0,21.7438,21.7702,21.7307,21.7307,57600.0
2013-09-27 10:05:00,33.02,33.03,33.0,33.02,58000.0,21.7307,21.7372,21.7175,21.7307,58000.0
2013-09-27 10:10:00,33.02,33.09,33.01,33.09,24600.0,21.7307,21.7767,21.7241,21.7767,24600.0
2013-09-27 10:15:00,33.09,33.1,33.07,33.1,30200.0,21.7767,21.7833,21.7636,21.7833,30200.0
2013-09-27 10:20:00,33.09,33.12,33.08,33.09,34800.0,21.7767,21.7965,21.7702,21.7767,34800.0
2013-09-27 10:25:00,33.08,33.09,33.05,33.09,47800.0,21.7702,21.7767,21.7504,21.7767,47800.0
2013-09-27 10:30:00,33.1,33.2,33.1,33.2,26500.0,21.7833,21.8491,21.7833,21.8491,26500.0
2013-09-27 10:35:00,33.2,33.22,33.15,33.16,122400.0,21.8491,21.8623,21.8162,21.8228,122400.0
2013-09-27 10:40:00,33.17,33.21,33.15,33.15,43900.0,21.8294,21.8557,21.8162,21.8162,43900.0
2013-09-27 10:45:00,33.15,33.17,33.13,33.17,73100.0,21.8162,21.8294,21.8031,21.8294,73100.0
2013-09-27 10:50:00,33.16,33.21,33.14,33.18,102400.0,21.8228,21.8557,21.8096,21.836,102400.0
2013-09-27 10:55:00,33.18,33.2,33.16,33.16,37500.0,21.836,21.8491,21.8228,21.8228,37500.0
2013-09-27 11:00:00,33.16,33.16,33.1,33.15,38800.0,21.8228,21.8228,21.7833,21.8162,38800.0
2013-09-27 11:05:00,33.16,33.17,33.14,33.14,45900.0,21.8228,21.8294,21.8096,21.8096,45900.0
2013-09-27 11:10:00,33.14,33.14,33.08,33.1,32900.0,21.8096,21.8096,21.7702,21.7833,32900.0
2013-09-27 11:15:00,33.09,33.12,33.07,33.09,25800.0,21.7767,21.7965,21.7636,21.7767,25800.0
2013-09-27 11:20:00,33.08,33.09,33.06,33.06,19200.0,21.7702,21.7767,21.757,21.757,19200.0
2013-09-27 11:25:00,33.06,33.08,33.05,33.06,19700.0,21.757,21.7702,21.7504,21.757,19700.0
2013-09-27 11:30:00,33.06,33.07,33.03,33.07,25600.0,21.757,21.7636,21.7372,21.7636,25600.0
2013-09-27 11:35:00,33.08,33.11,33.06,33.06,39400.0,21.7702,21.7899,21.757,21.757,39400.0
2013-09-27 11:40:00,33.06,33.07,33.05,33.07,8800.0,21.757,21.7636,21.7504,21.7636,8800.0
2013-09-27 11:45:00,33.07,33.09,33.07,33.08,6300.0,21.7636,21.7767,21.7636,21.7702,6300.0
2013-09-27 11:50:00,33.09,33.09,33.06,33.06,8700.0,21.7767,21.7767,21.757,21.757,8700.0
2013-09-27 11:55:00,33.05,33.07,33.04,33.06,18400.0,21.7504,21.7636,21.7438,21.757,18400.0
2013-09-27 12:00:00,33.06,33.08,33.05,33.05,12000.0,21.757,21.7702,21.7504,21.7504,12000.0
2013-09-27 12:05:00,33.05,33.05,33.03,33.05,11200.0,21.7504,21.7504,21.7372,21.7504,11200.0
2013-09-27 12:10:00,33.05,33.06,33.03,33.06,11600.0,21.7504,21.757,21.7372,21.757,11600.0
2013-09-27 12:15:00,33.07,33.07,33.04,33.06,15100.0,21.7636,21.7636,21.7438,21.757,15100.0
2013-09-27 12:20:00,33.06,33.07,33.05,33.07,8500.0,21.757,21.7636,21.7504,21.7636,8500.0
2013-09-27 12:25:00,33.07,33.08,33.03,33.06,96100.0,21.7636,21.7702,21.7372,21.757,96100.0
2013-09-27 12:30:00,33.06,33.09,33.05,33.06,28800.0,21.757,21.7767,21.7504,21.757,28800.0
2013-09-27 12:35:00,33.06,33.08,33.04,33.08,93100.0,21.757,21.7702,21.7438,21.7702,93100.0
2013-09-27 12:40:00,33.08,33.08,33.07,33.08,6700.0,21.7702,21.7702,21.7636,21.7702,6700.0
2013-09-27 12:45:00,33.08,33.08,33.03,33.03,99400.0,21.7702,21.7702,21.7372,21.7372,99400.0
2013-09-27 12:50:00,33.03,33.04,33.01,33.01,21000.0,21.7372,21.7438,21.7241,21.7241,21000.0
2013-09-27 12:55:00,33.01,33.03,33.0,33.03,24500.0,21.7241,21.7372,21.7175,21.7372,24500.0
2013-09-27 13:00:00,33.03,33.06,33.03,33.05,47800.0,21.7372,21.757,21.7372,21.7504,47800.0
2013-09-27 13:05:00,33.05,33.05,32.96,32.99,84300.0,21.7504,21.7504,21.6912,21.7109,84300.0
2013-09-27 13:10:00,32.98,32.98,32.94,32.97,28500.0,21.7043,21.7043,21.678,21.6978,28500.0
2013-09-27 13:15:00,32.97,32.99,32.96,32.96,21000.0,21.6978,21.7109,21.6912,21.6912,21000.0
2013-09-27 13:20:00,32.96,32.97,32.94,32.97,11100.0,21.6912,21.6978,21.678,21.6978,11100.0
2013-09-27 13:25:00,32.96,32.97,32.94,32.95,16200.0,21.6912,21.6978,21.678,21.6846,16200.0
2013-09-27 13:30:00,32.94,32.94,32.9,32.91,30800.0,21.678,21.678,21.6517,21.6583,30800.0
2013-09-27 13:35:00,32.91,32.94,32.91,32.93,23000.0,21.6583,21.678,21.6583,21.6714,23000.0
2013-09-27 13:40:00,32.93,32.94,32.9,32.9,16300.0,21.6714,21.678,21.6517,21.6517,16300.0
2013-09-27 13:45:00,32.9,32.92,32.9,32.92,23300.0,21.6517,21.6649,21.6517,21.6649,23300.0
2013-09-27 13:50:00,32.91,32.93,32.91,32.93,8800.0,21.6583,21.6714,21.6583,21.6714,8800.0
2013-09-27 13:55:00,32.93,32.93,32.89,32.9,21000.0,21.6714,21.6714,21.6451,21.6517,21000.0
2013-09-27 14:00:00,32.91,32.92,32.89,32.89,25300.0,21.6583,21.6649,21.6451,21.6451,25300.0
2013-09-27 14:05:00,32.89,32.91,32.88,32.89,27100.0,21.6451,21.6583,21.6385,21.6451,27100.0
2013-09-27 14:10:00,32.88,32.88,32.87,32.88,15400.0,21.6385,21.6385,21.632,21.6385,15400.0
2013-09-27 14:15:00,32.87,32.88,32.84,32.86,45700.0,21.632,21.6385,21.6122,21.6254,45700.0
2013-09-27 14:20:00,32.86,32.89,32.86,32.88,36500.0,21.6254,21.6451,21.6254,21.6385,36500.0
2013-09-27 14:25:00,32.88,32.93,32.88,32.93,11800.0,21.6385,21.6714,21.6385,21.6714,11800.0
2013-09-27 14:30:00,32.93,32.95,32.91,32.94,16800.0,21.6714,21.6846,21.6583,21.678,16800.0
2013-09-27 14:35:00,32.93,32.96,32.92,32.95,15800.0,21.6714,21.6912,21.6649,21.6846,15800.0
2013-09-27 14:40:00,32.95,32.99,32.95,32.98,11400.0,21.6846,21.7109,21.6846,21.7043,11400.0
2013-09-27 14:45:00,32.97,33.01,32.97,33.0,17000.0,21.6978,21.7241,21.6978,21.7175,17000.0
2013-09-27 14:50:00,33.0,33.02,33.0,33.02,8900.0,21.7175,21.7307,21.7175,21.7307,8900.0
2013-09-27 14:55:00,33.02,33.02,33.0,33.0,10200.0,21.7307,21.7307,21.7175,21.7175,10200.0
2013-09-27 15:00:00,33.0,33.01,32.99,33.0,13000.0,21.7175,21.7241,21.7109,21.7175,13000.0
2013-09-27 15:05:00,33.0,33.01,32.99,32.99,21000.0,21.7175,21.7241,21.7109,21.7109,21000.0
2013-09-27 15:10:00,32.99,33.0,32.97,32.97,29300.0,21.7109,21.7175,21.6978,21.6978,29300.0
2013-09-27 15:15:00,32.97,32.98,32.94,32.98,39800.0,21.6978,21.7043,21.678,21.7043,39800.0
2013-09-27 15:20:00,32.98,33.0,32.98,32.99,17100.0,21.7043,21.7175,21.7043,21.7109,17100.0
2013-09-27 15:25:00,32.99,33.0,32.97,32.97,34200.0,21.7109,21.7175,21.6978,21.6978,34200.0
2013-09-27 15:30:00,32.97,33.0,32.97,33.0,31900.0,21.6978,21.7175,21.6978,21.7175,31900.0
2013-09-27 15:35:00,32.99,33.02,32.99,33.02,19600.0,21.7109,21.7307,21.7109,21.7307,19600.0
2013-09-27 15:40:00,33.01,33.03,33.0,33.0,33000.0,21.7241,21.7372,21.7175,21.7175,33000.0
2013-09-27 15:45:00,33.01,33.01,32.95,32.95,82000.0,21.7241,21.7241,21.6846,21.6846,82000.0
2013-09-27 15:50:00,32.95,33.03,32.95,33.01,68800.0,21.6846,21.7372,21.6846,21.7241,68800.0
2013-09-27 15:55:00,33.01,33.07,33.01,33.03,155800.0,21.7241,21.7636,21.7241,21.7372,155800.0
2013-09-30 09:30:00,32.98,33.15,32.91,33.07,76400.0,21.7043,21.8162,21.6583,21.7636,76400.0
2013-09-30 09:35:00,33.05,33.09,32.99,33.08,16700.0,21.7504,21.7767,21.7109,21.7702,16700.0
2013-09-30 09:40:00,33.07,33.07,32.98,33.0,12000.0,21.7636,21.7636,21.7043,21.7175,12000.0
2013-09-30 09:45:00,33.0,33.04,32.96,33.01,14900.0,21.7175,21.7438,21.6912,21.7241,14900.0
2013-09-30 09:50:00,33.01,33.01,32.89,32.89,12500.0,21.7241,21.7241,21.6451,21.6451,12500.0
2013-09-30 09:55:00,32.9,32.93,32.79,32.81,24900.0,21.6517,21.6714,21.5793,21.5925,24900.0
2013-09-30 10:00:00,32.81,32.91,32.78,32.88,39000.0,21.5925,21.6583,21.5727,21.6385,39000.0
2013-09-30 10:05:00,32.89,32.94,32.85,32.87,11900.0,21.6451,21.678,21.6188,21.632,11900.0
2013-09-30 10:10:00,32.87,32.87,32.83,32.84,18100.0,21.632,21.632,21.6056,21.6122,18100.0
2013-09-30 10:15:00,32.84,32.92,32.84,32.89,21400.0,21.6122,21.6649,21.6122,21.6451,21400.0
2013-09-30 10:20:00,32.89,32.95,32.88,32.93,36600.0,21.6451,21.6846,21.6385,21.6714,36600.0
2013-09-30 10:25:00,32.92,32.97,32.92,32.95,13600.0,21.6649,21.6978,21.6649,21.6846,13600.0
2013-09-30 10:30:00,32.94,33.0,32.94,32.99,22000.0,21.678,21.7175,21.678,21.7109,22000.0
2013-09-30 10:35:00,33.0,33.04,32.98,33.04,30000.0,21.7175,21.7438,21.7043,21.7438,30000.0
2013-09-30 10:40:00,33.04,33.04,32.97,32.98,20400.0,21.7438,21.7438,21.6978,21.7043,20400.0
2013-09-30 10:45:00,32.98,33.0,32.95,32.96,15600.0,21.7043,21.7175,21.6846,21.6912,15600.0
2013-09-30 10:50:00,32.97,32.99,32.92,32.94,18000.0,21.6978,21.7109,21.6649,21.678,18000.0
2013-09-30 10:55:00,32.94,32.95,32.91,32.92,11000.0,21.678,21.6846,21.6583,21.6649,11000.0
2013-09-30 11:00:00,32.93,32.94,32.89,32.89,12500.0,21.6714,21.678,21.6451,21.6451,12500.0
2013-09-30 11:05:00,32.89,32.89,32.84,32.85,15100.0,21.6451,21.6451,21.6122,21.6188,15100.0
2013-09-30 11:10:00,32.84,32.85,32.81,32.81,34500.0,21.6122,21.6188,21.5925,21.5925,34500.0
2013-09-30 11:15:00,32.8,32.81,32.78,32.79,36300.0,21.5859,21.5925,21.5727,21.5793,36300.0
2013-09-30 11:20:00,32.79,32.79,32.77,32.79,27000.0,21.5793,21.5793,21.5661,21.5793,27000.0
2013-09-30 11:25:00,32.79,32.8,32.75,32.75,30000.0,21.5793,21.5859,21.553,21.553,30000.0
2013-09-30 11:30:00,32.76,32.78,32.75,32.77,58600.0,21.5596,21.5727,21.553,21.5661,58600.0
2013-09-30 11:35:00,32.78,32.81,32.77,32.81,22300.0,21.5727,21.5925,21.5661,21.5925,22300.0
2013-09-30 11:40:00,32.8,32.81,32.79,32.8,31600.0,21.5859,21.5925,21.5793,21.5859,31600.0
2013-09-30 11:45:00,32.81,32.82,32.79,32.81,18800.0,21.5925,21.599,21.5793,21.5925,18800.0
2013-09-30 11:50:00,32.8,32.82,32.79,32.81,18200.0,21.5859,21.599,21.5793,21.5925,18200.0
2013-09-30 11:55:00,32.81,32.84,32.81,32.82,10700.0,21.5925,21.6122,21.5925,21.599,10700.0
2013-09-30 12:00:00,32.82,32.82,32.8,32.81,26900.0,21.599,21.599,21.5859,21.5925,26900.0
2013-09-30 12:05:00,32.82,32.83,32.8,32.8,4000.0,21.599,21.6056,21.5859,21.5859,4000.0
2013-09-30 12:10:00,32.8,32.81,32.79,32.8,16200.0,21.5859,21.5925,21.5793,21.5859,16200.0
2013-09-30 12:15:00,32.8,32.8,32.78,32.8,16700.0,21.5859,21.5859,21.5727,21.5859,16700.0
2013-09-30 12:20:00,32.79,32.8,32.78,32.78,13100.0,21.5793,21.5859,21.5727,21.5727,13100.0
2013-09-30 12:25:00,32.79,32.81,32.78,32.81,23900.0,21.5793,21.5925,21.5727,21.5925,23900.0
2013-09-30 12:30:00,32.8,32.81,32.77,32.77,16100.0,21.5859,21.5925,21.5661,21.5661,16100.0
2013-09-30 12:35:00,32.77,32.79,32.73,32.76,33600.0,21.5661,21.5793,21.5398,21.5596,33600.0
2013-09-30 12:40:00,32.76,32.76,32.74,32.74,24400.0,21.5596,21.5596,21.5464,21.5464,24400.0
2013-09-30 12:45:00,32.75,32.76,32.73,32.74,10200.0,21.553,21.5596,21.5398,21.5464,10200.0
2013-09-30 12:50:00,32.75,32.76,32.73,32.73,18200.0,21.553,21.5596,21.5398,21.5398,18200.0
2013-09-30 12:55:00,32.72,32.75,32.72,32.74,12800.0,21.5332,21.553,21.5332,21.5464,12800.0
2013-09-30 13:00:00,32.74,32.77,32.74,32.77,20400.0,21.5464,21.5661,21.5464,21.5661,20400.0
2013-09-30 13:05:00,32.76,32.76,32.75,32.76,11200.0,21.5596,21.5596,21.553,21.5596,11200.0
2013-09-30 13:10:00,32.75,32.76,32.73,32.74,31400.0,21.553,21.5596,21.5398,21.5464,31400.0
2013-09-30 13:15:00,32.74,32.79,32.74,32.79,68400.0,21.5464,21.5793,21.5464,21.5793,68400.0
2013-09-30 13:20:00,32.79,32.81,32.77,32.77,40400.0,21.5793,21.5925,21.5661,21.5661,40400.0
2013-09-30 13:25:00,32.77,32.78,32.73,32.73,31400.0,21.5661,21.5727,21.5398,21.5398,31400.0
2013-09-30 13:30:00,32.73,32.8,32.73,32.8,32500.0,21.5398,21.5859,21.5398,21.5859,32500.0
2013-09-30 13:35:00,32.8,32.8,32.75,32.75,54700.0,21.5859,21.5859,21.553,21.553,54700.0
2013-09-30 13:40:00,32.75,32.77,32.75,32.77,20100.0,21.553,21.5661,21.553,21.5661,20100.0
2013-09-30 13:45:00,32.77,32.83,32.77,32.83,26400.0,21.5661,21.6056,21.5661,21.6056,26400.0
2013-09-30 13:50:00,32.83,32.86,32.81,32.85,19400.0,21.6056,21.6254,21.5925,21.6188,19400.0
2013-09-30 13:55:00,32.85,32.85,32.8,32.84,37700.0,21.6188,21.6188,21.5859,21.6122,37700.0
2013-09-30 14:00:00,32.83,32.86,32.81,32.84,45100.0,21.6056,21.6254,21.5925,21.6122,45100.0
2013-09-30 14:05:00,32.84,32.86,32.83,32.84,29700.0,21.6122,21.6254,21.6056,21.6122,29700.0
2013-09-30 14:10:00,32.84,32.85,32.83,32.84,26900.0,21.6122,21.6188,21.6056,21.6122,26900.0
2013-09-30 14:15:00,32.84,32.86,32.83,32.86,58600.0,21.6122,21.6254,21.6056,21.6254,58600.0
2013-09-30 14:20:00,32.86,32.87,32.84,32.86,32900.0,21.6254,21.632,21.6122,21.6254,32900.0
2013-09-30 14:25:00,32.86,32.9,32.86,32.89,23000.0,21.6254,21.6517,21.6254,21.6451,23000.0
2013-09-30 14:30:00,32.88,32.94,32.88,32.94,41200.0,21.6385,21.678,21.6385,21.678,41200.0
2013-09-30 14:35:00,32.93,32.94,32.91,32.93,24700.0,21.6714,21.678,21.6583,21.6714,24700.0
2013-09-30 14:40:00,32.93,32.97,32.92,32.96,28100.0,21.6714,21.6978,21.6649,21.6912,28100.0
2013-09-30 14:45:00,32.97,33.01,32.96,33.01,22100.0,21.6978,21.7241,21.6912,21.7241,22100.0
2013-09-30 14:50:00,33.01,33.01,32.98,32.99,37000.0,21.7241,21.7241,21.7043,21.7109,37000.0
2013-09-30 14:55:00,32.99,33.0,32.96,32.97,24700.0,21.7109,21.7175,21.6912,21.6978,24700.0
2013-09-30 15:00:00,32.97,32.98,32.92,32.92,38800.0,21.6978,21.7043,21.6649,21.6649,38800.0
2013-09-30 15:05:00,32.92,32.96,32.92,32.93,32100.0,21.6649,21.6912,21.6649,21.6714,32100.0
2013-09-30 15:10:00,32.94,32.94,32.91,32.91,23300.0,21.678,21.678,21.6583,21.6583,23300.0
2013-09-30 15:15:00,32.91,32.92,32.87,32.89,78200.0,21.6583,21.6649,21.632,21.6451,78200.0
2013-09-30 15:20:00,32.89,32.9,32.86,32.87,46100.0,21.6451,21.6517,21.6254,21.632,46100.0
2013-09-30 15:25:00,32.88,32.89,32.86,32.88,37600.0,21.6385,21.6451,21.6254,21.6385,37600.0
2013-09-30 15:30:00,32.88,32.89,32.85,32.87,55600.0,21.6385,21.6451,21.6188,21.632,55600.0
2013-09-30 15:35:00,32.86,32.91,32.86,32.87,72700.0,21.6254,21.6583,21.6254,21.632,72700.0
2013-09-30 15:40:00,32.87,32.91,32.84,32.91,78900.0,21.632,21.6583,21.6122,21.6583,78900.0
2013-09-30 15:45:00,32.91,32.95,32.9,32.93,135900.0,21.6583,21.6846,21.6517,21.6714,135900.0
2013-09-30 15:50:00,32.94,32.94,32.91,32.93,46300.0,21.678,21.678,21.6583,21.6714,46300.0
2013-09-30 15:55:00,32.93,32.95,32.89,32.94,229100.0,21.6714,21.6846,21.6451,21.678,229100.0
2013-10-01 09:30:00,33.45,33.45,33.17,33.3,114100.0,22.0137,22.0137,21.8294,21.9149,114100.0
2013-10-01 09:35:00,33.3,33.38,33.28,33.28,77800.0,21.9149,21.9676,21.9018,21.9018,77800.0
2013-10-01 09:40:00,33.3,33.3,33.08,33.08,71300.0,21.9149,21.9149,21.7702,21.7702,71300.0
2013-10-01 09:45:00,33.09,33.16,33.07,33.14,122300.0,21.7767,21.8228,21.7636,21.8096,122300.0
2013-10-01 09:50:00,33.14,33.25,33.14,33.18,34300.0,21.8096,21.882,21.8096,21.836,34300.0
2013-10-01 09:55:00,33.19,33.22,33.17,33.17,48500.0,21.8425,21.8623,21.8294,21.8294,48500.0
2013-10-01 10:00:00,33.18,33.27,33.18,33.24,93300.0,21.836,21.8952,21.836,21.8755,93300.0
2013-10-01 10:05:00,33.24,33.27,33.23,33.27,23000.0,21.8755,21.8952,21.8689,21.8952,23000.0
2013-10-01 10:10:00,33.27,33.3,33.23,33.24,36500.0,21.8952,21.9149,21.8689,21.8755,36500.0
2013-10-01 10:15:00,33.23,33.24,33.18,33.18,38300.0,21.8689,21.8755,21.836,21.836,38300.0
2013-10-01 10:20:00,33.18,33.26,33.16,33.26,57500.0,21.836,21.8886,21.8228,21.8886,57500.0
2013-10-01 10:25:00,33.26,33.29,33.26,33.28,19900.0,21.8886,21.9084,21.8886,21.9018,19900.0
2013-10-01 10:30:00,33.28,33.3,33.26,33.3,36900.0,21.9018,21.9149,21.8886,21.9149,36900.0
2013-10-01 10:35:00,33.3,33.33,33.3,33.31,19400.0,21.9149,21.9347,21.9149,21.9215,19400.0
2013-10-01 10:40:00,33.32,33.33,33.29,33.3,27000.0,21.9281,21.9347,21.9084,21.9149,27000.0
2013-10-01 10:45:00,33.31,33.33,33.3,33.31,12500.0,21.9215,21.9347,21.9149,21.9215,12500.0
2013-10-01 10:50:00,33.31,33.32,33.29,33.31,20900.0,21.9215,21.9281,21.9084,21.9215,20900.0
2013-10-01 10:55:00,33.31,33.32,33.29,33.3,22500.0,21.9215,21.9281,21.9084,21.9149,22500.0
2013-10-01 11:00:00,33.3,33.31,33.29,33.3,13700.0,21.9149,21.9215,21.9084,21.9149,13700.0
2013-10-01 11:05:00,33.31,33.33,33.3,33.31,11400.0,21.9215,21.9347,21.9149,21.9215,11400.0
2013-10-01 11:10:00,33.31,33.33,33.3,33.3,15700.0,21.9215,21.9347,21.9149,21.9149,15700.0
2013-10-01 11:15:00,33.3,33.33,33.29,33.33,20600.0,21.9149,21.9347,21.9084,21.9347,20600.0
2013-10-01 11:20:00,33.34,33.34,33.32,33.32,11600.0,21.9413,21.9413,21.9281,21.9281,11600.0
2013-10-01 11:25:00,33.32,33.34,33.31,33.32,11800.0,21.9281,21.9413,21.9215,21.9281,11800.0
2013-10-01 11:30:00,33.32,33.34,33.28,33.34,24500.0,21.9281,21.9413,21.9018,21.9413,24500.0
2013-10-01 11:35:00,33.34,33.35,33.33,33.33,11400.0,21.9413,21.9478,21.9347,21.9347,11400.0
2013-10-01 11:40:00,33.34,33.36,33.3,33.31,23500.0,21.9413,21.9544,21.9149,21.9215,23500.0
2013-10-01 11:45:00,33.31,33.32,33.29,33.31,12300.0,21.9215,21.9281,21.9084,21.9215,12300.0
2013-10-01 11:50:00,33.31,33.32,33.29,33.32,10300.0,21.9215,21.9281,21.9084,21.9281,10300.0
2013-10-01 11:55:00,33.32,33.32,33.29,33.29,5100.0,21.9281,21.9281,21.9084,21.9084,5100.0
2013-10-01 12:00:00,33.28,33.3,33.26,33.28,18400.0,21.9018,21.9149,21.8886,21.9018,18400.0
2013-10-01 12:05:00,33.27,33.27,33.26,33.27,6200.0,21.8952,21.8952,21.8886,21.8952,6200.0
2013-10-01 12:10:00,33.27,33.27,33.24,33.24,10300.0,21.8952,21.8952,21.8755,21.8755,10300.0
2013-10-01 12:15:00,33.23,33.25,33.23,33.24,7900.0,21.8689,21.882,21.8689,21.8755,7900.0
2013-10-01 12:20:00,33.24,33.25,33.24,33.25,2200.0,21.8755,21.882,21.8755,21.882,2200.0
2013-10-01 12:25:00,33.24,33.27,33.23,33.26,18100.0,21.8755,21.8952,21.8689,21.8886,18100.0
2013-10-01 12:30:00,33.25,33.26,33.24,33.24,13100.0,21.882,21.8886,21.8755,21.8755,13100.0
2013-10-01 12:35:00,33.24,33.25,33.23,33.24,17800.0,21.8755,21.882,21.8689,21.8755,17800.0
2013-10-01 12:40:00,33.24,33.26,33.24,33.25,7200.0,21.8755,21.8886,21.8755,21.882,7200.0
2013-10-01 12:45:00,33.24,33.25,33.19,33.2,50000.0,21.8755,21.882,21.8425,21.8491,50000.0
2013-10-01 12:50:00,33.2,33.2,33.18,33.19,16500.0,21.8491,21.8491,21.836,21.8425,16500.0
2013-10-01 12:55:00,33.2,33.2,33.18,33.18,8600.0,21.8491,21.8491,21.836,21.836,8600.0
2013-10-01 13:00:00,33.17,33.18,33.15,33.16,22600.0,21.8294,21.836,21.8162,21.8228,22600.0
2013-10-01 13:05:00,33.16,33.16,33.14,33.16,17900.0,21.8228,21.8228,21.8096,21.8228,17900.0
2013-10-01 13:10:00,33.16,33.19,33.15,33.19,10800.0,21.8228,21.8425,21.8162,21.8425,10800.0
2013-10-01 13:15:00,33.18,33.19,33.18,33.19,3400.0,21.836,21.8425,21.836,21.8425,3400.0
2013-10-01 13:20:00,33.19,33.19,33.17,33.18,15000.0,21.8425,21.8425,21.8294,21.836,15000.0
2013-10-01 13:25:00,33.17,33.17,33.14,33.15,8800.0,21.8294,21.8294,21.8096,21.8162,8800.0
2013-10-01 13:30:00,33.15,33.17,33.14,33.14,21100.0,21.8162,21.8294,21.8096,21.8096,21100.0
2013-10-01 13:35:00,33.13,33.17,33.13,33.17,23000.0,21.8031,21.8294,21.8031,21.8294,23000.0
2013-10-01 13:40:00,33.17,33.18,33.16,33.18,16700.0,21.8294,21.836,21.8228,21.836,16700.0
2013-10-01 13:45:00,33.17,33.18,33.16,33.16,8800.0,21.8294,21.836,21.8228,21.8228,8800.0
2013-10-01 13:50:00,33.17,33.18,33.16,33.16,17500.0,21.8294,21.836,21.8228,21.8228,17500.0
2013-10-01 13:55:00,33.17,33.18,33.16,33.17,6400.0,21.8294,21.836,21.8228,21.8294,6400.0
2013-10-01 14:00:00,33.17,33.18,33.14,33.14,14900.0,21.8294,21.836,21.8096,21.8096,14900.0
2013-10-01 14:05:00,33.14,33.15,33.13,33.15,14800.0,21.8096,21.8162,21.8031,21.8162,14800.0
2013-10-01 14:10:00,33.15,33.16,33.14,33.16,9700.0,21.8162,21.8228,21.8096,21.8228,9700.0
2013-10-01 14:15:00,33.16,33.16,33.15,33.16,6900.0,21.8228,21.8228,21.8162,21.8228,6900.0
2013-10-01 14:20:00,33.16,33.16,33.14,33.14,16500.0,21.8228,21.8228,21.8096,21.8096,16500.0
2013-10-01 14:25:00,33.13,33.14,33.11,33.13,29400.0,21.8031,21.8096,21.7899,21.8031,29400.0
2013-10-01 14:30:00,33.13,33.14,33.12,33.13,19700.0,21.8031,21.8096,21.7965,21.8031,19700.0
2013-10-01 14:35:00,33.13,33.13,33.09,33.12,24500.0,21.8031,21.8031,21.7767,21.7965,24500.0
2013-10-01 14:40:00,33.12,33.14,33.12,33.13,22700.0,21.7965,21.8096,21.7965,21.8031,22700.0
2013-10-01 14:45:00,33.13,33.13,33.09,33.1,19800.0,21.8031,21.8031,21.7767,21.7833,19800.0
2013-10-01 14:50:00,33.09,33.13,33.09,33.13,18300.0,21.7767,21.8031,21.7767,21.8031,18300.0
2013-10-01 14:55:00,33.13,33.15,33.13,33.14,26800.0,21.8031,21.8162,21.8031,21.8096,26800.0
2013-10-01 15:00:00,33.13,33.14,33.11,33.13,16300.0,21.8031,21.8096,21.7899,21.8031,16300.0
2013-10-01 15:05:00,33.12,33.13,33.1,33.13,15600.0,21.7965,21.8031,21.7833,21.8031,15600.0
2013-10-01 15:10:00,33.13,33.15,33.11,33.12,31500.0,21.8031,21.8162,21.7899,21.7965,31500.0
2013-10-01 15:15:00,33.12,33.14,33.11,33.12,21300.0,21.7965,21.8096,21.7899,21.7965,21300.0
2013-10-01 15:20:00,33.13,33.13,33.1,33.11,27900.0,21.8031,21.8031,21.7833,21.7899,27900.0
2013-10-01 15:25:00,33.11,33.14,33.1,33.11,65500.0,21.7899,21.8096,21.7833,21.7899,65500.0
2013-10-01 15:30:00,33.11,33.14,33.1,33.13,26000.0,21.7899,21.8096,21.7833,21.8031,26000.0
2013-10-01 15:35:00,33.13,33.17,33.13,33.15,38500.0,21.8031,21.8294,21.8031,21.8162,38500.0
2013-10-01 15:40:00,33.15,33.17,33.14,33.14,39400.0,21.8162,21.8294,21.8096,21.8096,39400.0
2013-10-01 15:45:00,33.14,33.15,33.12,33.14,56300.0,21.8096,21.8162,21.7965,21.8096,56300.0
2013-10-01 15:50:00,33.14,33.16,33.14,33.15,57900.0,21.8096,21.8228,21.8096,21.8162,57900.0
2013-10-01 15:55:00,33.15,33.23,33.15,33.22,126700.0,21.8162,21.8689,21.8162,21.8623,126700.0
2013-10-02 09:30:00,33.11,33.14,33.02,33.02,40400.0,21.7899,21.8096,21.7307,21.7307,40400.0
2013-10-02 09:35:00,33.01,33.02,32.91,32.92,19000.0,21.7241,21.7307,21.6583,21.6649,19000.0
2013-10-02 09:40:00,32.91,32.96,32.9,32.92,25200.0,21.6583,21.6912,21.6517,21.6649,25200.0
2013-10-02 09:45:00,32.91,32.93,32.87,32.88,32900.0,21.6583,21.6714,21.632,21.6385,32900.0
2013-10-02 09:50:00,32.88,32.91,32.85,32.89,87500.0,21.6385,21.6583,21.6188,21.6451,87500.0
2013-10-02 09:55:00,32.9,32.92,32.85,32.91,58000.0,21.6517,21.6649,21.6188,21.6583,58000.0
2013-10-02 10:00:00,32.91,33.0,32.9,33.0,54200.0,21.6583,21.7175,21.6517,21.7175,54200.0
2013-10-02 10:05:00,33.0,33.05,32.98,33.03,45100.0,21.7175,21.7504,21.7043,21.7372,45100.0
2013-10-02 10:10:00,33.02,33.03,32.91,32.92,31400.0,21.7307,21.7372,21.6583,21.6649,31400.0
2013-10-02 10:15:00,32.91,32.94,32.86,32.86,30800.0,21.6583,21.678,21.6254,21.6254,30800.0
2013-10-02 10:20:00,32.86,32.88,32.83,32.86,71900.0,21.6254,21.6385,21.6056,21.6254,71900.0
2013-10-02 10:25:00,32.86,32.9,32.85,32.9,13700.0,21.6254,21.6517,21.6188,21.6517,13700.0
2013-10-02 10:30:00,32.9,32.92,32.86,32.87,23500.0,21.6517,21.6649,21.6254,21.632,23500.0
2013-10-02 10:35:00,32.87,32.9,32.84,32.85,48100.0,21.632,21.6517,21.6122,21.6188,48100.0
2013-10-02 10:40:00,32.86,32.86,32.82,32.84,14700.0,21.6254,21.6254,21.599,21.6122,14700.0
2013-10-02 10:45:00,32.84,32.87,32.84,32.84,26300.0,21.6122,21.632,21.6122,21.6122,26300.0
2013-10-02 10:50:00,32.84,32.84,32.82,32.83,18200.0,21.6122,21.6122,21.599,21.6056,18200.0
2013-10-02 10:55:00,32.82,32.86,32.82,32.85,52100.0,21.599,21.6254,21.599,21.6188,52100.0
2013-10-02 11:00:00,32.85,32.87,32.84,32.87,34800.0,21.6188,21.632,21.6122,21.632,34800.0
2013-10-02 11:05:00,32.87,32.89,32.87,32.87,6600.0,21.632,21.6451,21.632,21.632,6600.0
2013-10-02 11:10:00,32.87,32.9,32.87,32.9,10100.0,21.632,21.6517,21.632,21.6517,10100.0
2013-10-02 11:15:00,32.9,32.95,32.89,32.94,29400.0,21.6517,21.6846,21.6451,21.678,29400.0
2013-10-02 11:20:00,32.95,32.96,32.93,32.94,13000.0,21.6846,21.6912,21.6714,21.678,13000.0
2013-10-02 11:25:00,32.95,32.98,32.94,32.96,41100.0,21.6846,21.7043,21.678,21.6912,41100.0
2013-10-02 11:30:00,32.97,33.0,32.97,32.99,18400.0,21.6978,21.7175,21.6978,21.7109,18400.0
2013-10-02 11:35:00,32.98,32.98,32.95,32.96,5600.0,21.7043,21.7043,21.6846,21.6912,5600.0
2013-10-02 11:40:00,32.95,32.95,32.92,32.93,7100.0,21.6846,21.6846,21.6649,21.6714,7100.0
2013-10-02 11:45:00,32.92,32.98,32.92,32.98,10200.0,21.6649,21.7043,21.6649,21.7043,10200.0
2013-10-02 11:50:00,32.98,33.01,32.98,33.0,69000.0,21.7043,21.7241,21.7043,21.7175,69000.0
2013-10-02 11:55:00,33.01,33.01,32.99,33.0,10700.0,21.7241,21.7241,21.7109,21.7175,10700.0
2013-10-02 12:00:00,33.0,33.02,32.99,33.02,23800.0,21.7175,21.7307,21.7109,21.7307,23800.0
2013-10-02 12:05:00,33.02,33.03,33.01,33.01,13500.0,21.7307,21.7372,21.7241,21.7241,13500.0
2013-10-02 12:10:00,33.02,33.02,33.0,33.01,20700.0,21.7307,21.7307,21.7175,21.7241,20700.0
2013-10-02 12:15:00,33.01,33.04,33.0,33.04,25100.0,21.7241,21.7438,21.7175,21.7438,25100.0
2013-10-02 12:20:00,33.05,33.1,33.05,33.09,90500.0,21.7504,21.7833,21.7504,21.7767,90500.0
2013-10-02 12:25:00,33.09,33.09,33.06,33.08,47500.0,21.7767,21.7767,21.757,21.7702,47500.0
2013-10-02 12:30:00,33.08,33.1,33.07,33.1,8600.0,21.7702,21.7833,21.7636,21.7833,8600.0
2013-10-02 12:35:00,33.1,33.14,33.1,33.13,8700.0,21.7833,21.8096,21.7833,21.8031,8700.0
2013-10-02 12:40:00,33.14,33.16,33.14,33.16,7200.0,21.8096,21.8228,21.8096,21.8228,7200.0
2013-10-02 12:45:00,33.16,33.16,33.12,33.14,7100.0,21.8228,21.8228,21.7965,21.8096,7100.0
2013-10-02 12:50:00,33.13,33.16,33.13,33.16,13400.0,21.8031,21.8228,21.8031,21.8228,13400.0
2013-10-02 12:55:00,33.15,33.2,33.15,33.19,13900.0,21.8162,21.8491,21.8162,21.8425,13900.0
2013-10-02 13:00:00,33.19,33.22,33.19,33.22,17300.0,21.8425,21.8623,21.8425,21.8623,17300.0
2013-10-02 13:05:00,33.21,33.22,33.17,33.18,16600.0,21.8557,21.8623,21.8294,21.836,16600.0
2013-10-02 13:10:00,33.18,33.21,33.18,33.19,13300.0,21.836,21.8557,21.836,21.8425,13300.0
2013-10-02 13:15:00,33.19,33.23,33.18,33.23,13900.0,21.8425,21.8689,21.836,21.8689,13900.0
2013-10-02 13:20:00,33.22,33.25,33.21,33.25,21200.0,21.8623,21.882,21.8557,21.882,21200.0
2013-10-02 13:25:00,33.25,33.31,33.25,33.3,27000.0,21.882,21.9215,21.882,21.9149,27000.0
2013-10-02 13:30:00,33.3,33.33,33.29,33.33,56700.0,21.9149,21.9347,21.9084,21.9347,56700.0
2013-10-02 13:35:00,33.33,33.36,33.3,33.3,25100.0,21.9347,21.9544,21.9149,21.9149,25100.0
2013-10-02 13:40:00,33.3,33.3,33.29,33.3,6700.0,21.9149,21.9149,21.9084,21.9149,6700.0
2013-10-02 13:45:00,33.3,33.34,33.29,33.32,73500.0,21.9149,21.9413,21.9084,21.9281,73500.0
2013-10-02 13:50:00,33.31,33.32,33.29,33.3,38900.0,21.9215,21.9281,21.9084,21.9149,38900.0
2013-10-02 13:55:00,33.3,33.31,33.22,33.22,38600.0,21.9149,21.9215,21.8623,21.8623,38600.0
2013-10-02 14:00:00,33.21,33.22,33.17,33.19,15700.0,21.8557,21.8623,21.8294,21.8425,15700.0
2013-10-02 14:05:00,33.19,33.23,33.19,33.19,15900.0,21.8425,21.8689,21.8425,21.8425,15900.0
2013-10-02 14:10:00,33.19,33.19,33.14,33.14,16100.0,21.8425,21.8425,21.8096,21.8096,16100.0
2013-10-02 14:15:00,33.14,33.18,33.13,33.18,48800.0,21.8096,21.836,21.8031,21.836,48800.0
2013-10-02 14:20:00,33.18,33.24,33.17,33.23,47800.0,21.836,21.8755,21.8294,21.8689,47800.0
2013-10-02 14:25:00,33.24,33.25,33.21,33.23,29700.0,21.8755,21.882,21.8557,21.8689,29700.0
2013-10-02 14:30:00,33.22,33.3,33.21,33.3,50600.0,21.8623,21.9149,21.8557,21.9149,50600.0
2013-10-02 14:35:00,33.3,33.3,33.23,33.23,36500.0,21.9149,21.9149,21.8689,21.8689,36500.0
2013-10-02 14:40:00,33.23,33.27,33.22,33.25,17500.0,21.8689,21.8952,21.8623,21.882,17500.0
2013-10-02 14:45:00,33.25,33.27,33.22,33.22,11000.0,21.882,21.8952,21.8623,21.8623,11000.0
2013-10-02 14:50:00,33.22,33.26,33.22,33.25,22300.0,21.8623,21.8886,21.8623,21.882,22300.0
2013-10-02 14:55:00,33.25,33.26,33.24,33.24,20600.0,21.882,21.8886,21.8755,21.8755,20600.0
2013-10-02 15:00:00,33.24,33.25,33.22,33.23,33800.0,21.8755,21.882,21.8623,21.8689,33800.0
2013-10-02 15:05:00,33.24,33.26,33.24,33.26,22300.0,21.8755,21.8886,21.8755,21.8886,22300.0
2013-10-02 15:10:00,33.26,33.3,33.24,33.28,29600.0,21.8886,21.9149,21.8755,21.9018,29600.0
2013-10-02 15:15:00,33.28,33.29,33.26,33.28,21100.0,21.9018,21.9084,21.8886,21.9018,21100.0
2013-10-02 15:20:00,33.28,33.29,33.25,33.25,37100.0,21.9018,21.9084,21.882,21.882,37100.0
2013-10-02 15:25:00,33.24,33.24,33.23,33.23,22000.0,21.8755,21.8755,21.8689,21.8689,22000.0
2013-10-02 15:30:00,33.23,33.29,33.23,33.28,74500.0,21.8689,21.9084,21.8689,21.9018,74500.0
2013-10-02 15:35:00,33.28,33.32,33.28,33.3,128500.0,21.9018,21.9281,21.9018,21.9149,128500.0
2013-10-02 15:40:00,33.3,33.32,33.29,33.31,42800.0,21.9149,21.9281,21.9084,21.9215,42800.0
2013-10-02 15:45:00,33.31,33.31,33.28,33.28,75200.0,21.9215,21.9215,21.9018,21.9018,75200.0
2013-10-02 15:50:00,33.28,33.32,33.28,33.3,146900.0,21.9018,21.9281,21.9018,21.9149,146900.0
2013-10-02 15:55:00,33.31,33.39,33.3,33.37,161300.0,21.9215,21.9742,21.9149,21.961,161300.0
2013-10-03 09:30:00,33.19,33.26,32.9,32.93,43000.0,21.8425,21.8886,21.6517,21.6714,43000.0
2013-10-03 09:35:00,32.93,32.98,32.89,32.95,38900.0,21.6714,21.7043,21.6451,21.6846,38900.0
2013-10-03 09:40:00,32.95,32.99,32.92,32.97,50800.0,21.6846,21.7109,21.6649,21.6978,50800.0
2013-10-03 09:45:00,32.97,33.0,32.95,33.0,67500.0,21.6978,21.7175,21.6846,21.7175,67500.0
2013-10-03 09:50:00,33.01,33.06,33.0,33.0,71400.0,21.7241,21.757,21.7175,21.7175,71400.0
2013-10-03 09:55:00,33.0,33.05,32.94,32.96,46600.0,21.7175,21.7504,21.678,21.6912,46600.0
2013-10-03 10:00:00,32.95,32.95,32.84,32.85,85600.0,21.6846,21.6846,21.6122,21.6188,85600.0
2013-10-03 10:05:00,32.85,32.86,32.8,32.82,107400.0,21.6188,21.6254,21.5859,21.599,107400.0
2013-10-03 10:10:00,32.81,32.83,32.77,32.79,40800.0,21.5925,21.6056,21.5661,21.5793,40800.0
2013-10-03 10:15:00,32.79,32.8,32.76,32.77,28000.0,21.5793,21.5859,21.5596,21.5661,28000.0
2013-10-03 10:20:00,32.77,32.79,32.72,32.79,29800.0,21.5661,21.5793,21.5332,21.5793,29800.0
2013-10-03 10:25:00,32.78,32.86,32.78,32.82,50100.0,21.5727,21.6254,21.5727,21.599,50100.0
2013-10-03 10:30:00,32.82,32.84,32.78,32.81,91000.0,21.599,21.6122,21.5727,21.5925,91000.0
2013-10-03 10:35:00,32.8,32.83,32.78,32.83,48400.0,21.5859,21.6056,21.5727,21.6056,48400.0
2013-10-03 10:40:00,32.82,32.87,32.82,32.82,25200.0,21.599,21.632,21.599,21.599,25200.0
2013-10-03 10:45:00,32.83,32.83,32.79,32.81,41900.0,21.6056,21.6056,21.5793,21.5925,41900.0
2013-10-03 10:50:00,32.81,32.83,32.77,32.8,37700.0,21.5925,21.6056,21.5661,21.5859,37700.0
2013-10-03 10:55:00,32.79,32.81,32.77,32.8,25300.0,21.5793,21.5925,21.5661,21.5859,25300.0
2013-10-03 11:00:00,32.79,32.8,32.74,32.74,24900.0,21.5793,21.5859,21.5464,21.5464,24900.0
2013-10-03 11:05:00,32.74,32.75,32.73,32.74,15900.0,21.5464,21.553,21.5398,21.5464,15900.0
2013-10-03 11:10:00,32.75,32.77,32.72,32.75,58800.0,21.553,21.5661,21.5332,21.553,58800.0
2013-10-03 11:15:00,32.75,32.81,32.75,32.76,43800.0,21.553,21.5925,21.553,21.5596,43800.0
2013-10-03 11:20:00,32.77,32.79,32.74,32.75,48400.0,21.5661,21.5793,21.5464,21.553,48400.0
2013-10-03 11:25:00,32.74,32.75,32.71,32.71,32400.0,21.5464,21.553,21.5267,21.5267,32400.0
2013-10-03 11:30:00,32.71,32.74,32.71,32.73,23100.0,21.5267,21.5464,21.5267,21.5398,23100.0
2013-10-03 11:35:00,32.73,32.73,32.69,32.71,39000.0,21.5398,21.5398,21.5135,21.5267,39000.0
2013-10-03 11:40:00,32.71,32.75,32.71,32.71,18200.0,21.5267,21.553,21.5267,21.5267,18200.0
2013-10-03 11:45:00,32.72,32.75,32.71,32.74,18700.0,21.5332,21.553,21.5267,21.5464,18700.0
2013-10-03 11:50:00,32.73,32.8,32.73,32.79,17800.0,21.5398,21.5859,21.5398,21.5793,17800.0
2013-10-03 11:55:00,32.78,32.83,32.76,32.8,74600.0,21.5727,21.6056,21.5596,21.5859,74600.0
2013-10-03 12:00:00,32.79,32.81,32.76,32.76,18900.0,21.5793,21.5925,21.5596,21.5596,18900.0
2013-10-03 12:05:00,32.77,32.78,32.75,32.75,20900.0,21.5661,21.5727,21.553,21.553,20900.0
2013-10-03 12:10:00,32.76,32.78,32.76,32.76,10000.0,21.5596,21.5727,21.5596,21.5596,10000.0
2013-10-03 12:15:00,32.77,32.77,32.74,32.75,11600.0,21.5661,21.5661,21.5464,21.553,11600.0
2013-10-03 12:20:00,32.75,32.76,32.73,32.73,8100.0,21.553,21.5596,21.5398,21.5398,8100.0
2013-10-03 12:25:00,32.73,32.75,32.73,32.75,8300.0,21.5398,21.553,21.5398,21.553,8300.0
2013-10-03 12:30:00,32.75,32.76,32.73,32.74,24900.0,21.553,21.5596,21.5398,21.5464,24900.0
2013-10-03 12:35:00,32.74,32.77,32.72,32.76,16700.0,21.5464,21.5661,21.5332,21.5596,16700.0
2013-10-03 12:40:00,32.76,32.79,32.74,32.77,26000.0,21.5596,21.5793,21.5464,21.5661,26000.0
2013-10-03 12:45:00,32.77,32.85,32.77,32.84,38200.0,21.5661,21.6188,21.5661,21.6122,38200.0
2013-10-03 12:50:00,32.84,32.86,32.81,32.82,36000.0,21.6122,21.6254,21.5925,21.599,36000.0
2013-10-03 12:55:00,32.83,32.85,32.81,32.82,30000.0,21.6056,21.6188,21.5925,21.599,30000.0
2013-10-03 13:00:00,32.81,32.82,32.78,32.8,38100.0,21.5925,21.599,21.5727,21.5859,38100.0
2013-10-03 13:05:00,32.8,32.82,32.79,32.8,33300.0,21.5859,21.599,21.5793,21.5859,33300.0
2013-10-03 13:10:00,32.82,32.85,32.8,32.84,16900.0,21.599,21.6188,21.5859,21.6122,16900.0
2013-10-03 13:15:00,32.85,32.87,32.83,32.85,26400.0,21.6188,21.632,21.6056,21.6188,26400.0
2013-10-03 13:20:00,32.85,32.88,32.84,32.87,23300.0,21.6188,21.6385,21.6122,21.632,23300.0
2013-10-03 13:25:00,32.88,32.92,32.87,32.9,12800.0,21.6385,21.6649,21.632,21.6517,12800.0
2013-10-03 13:30:00,32.9,32.93,32.9,32.91,29500.0,21.6517,21.6714,21.6517,21.6583,29500.0
2013-10-03 13:35:00,32.91,32.95,32.91,32.94,43700.0,21.6583,21.6846,21.6583,21.678,43700.0
2013-10-03 13:40:00,32.93,32.97,32.93,32.96,38400.0,21.6714,21.6978,21.6714,21.6912,38400.0
2013-10-03 13:45:00,32.97,33.01,32.97,33.0,27300.0,21.6978,21.7241,21.6978,21.7175,27300.0
2013-10-03 13:50:00,32.99,33.0,32.97,32.97,19100.0,21.7109,21.7175,21.6978,21.6978,19100.0
2013-10-03 13:55:00,32.98,32.99,32.94,32.98,24600.0,21.7043,21.7109,21.678,21.7043,24600.0
2013-10-03 14:00:00,32.98,32.98,32.94,32.95,7400.0,21.7043,21.7043,21.678,21.6846,7400.0
2013-10-03 14:05:00,32.95,32.95,32.88,32.89,32700.0,21.6846,21.6846,21.6385,21.6451,32700.0
2013-10-03 14:10:00,32.88,32.89,32.85,32.87,15100.0,21.6385,21.6451,21.6188,21.632,15100.0
2013-10-03 14:15:00,32.85,32.85,32.82,32.84,28600.0,21.6188,21.6188,21.599,21.6122,28600.0
2013-10-03 14:20:00,32.84,32.84,32.75,32.76,52200.0,21.6122,21.6122,21.553,21.5596,52200.0
2013-10-03 14:25:00,32.76,32.83,32.76,32.81,34000.0,21.5596,21.6056,21.5596,21.5925,34000.0
2013-10-03 14:30:00,32.81,32.82,32.74,32.75,48000.0,21.5925,21.599,21.5464,21.553,48000.0
2013-10-03 14:35:00,32.75,32.84,32.75,32.82,53100.0,21.553,21.6122,21.553,21.599,53100.0
2013-10-03 14:40:00,32.82,32.91,32.81,32.9,62300.0,21.599,21.6583,21.5925,21.6517,62300.0
2013-10-03 14:45:00,32.9,32.93,32.89,32.93,27000.0,21.6517,21.6714,21.6451,21.6714,27000.0
2013-10-03 14:50:00,32.93,32.94,32.9,32.9,38100.0,21.6714,21.678,21.6517,21.6517,38100.0
2013-10-03 14:55:00,32.91,32.93,32.91,32.92,23400.0,21.6583,21.6714,21.6583,21.6649,23400.0
2013-10-03 15:00:00,32.91,32.92,32.88,32.92,23800.0,21.6583,21.6649,21.6385,21.6649,23800.0
2013-10-03 15:05:00,32.92,32.93,32.9,32.9,26800.0,21.6649,21.6714,21.6517,21.6517,26800.0
2013-10-03 15:10:00,32.91,32.94,32.91,32.92,33000.0,21.6583,21.678,21.6583,21.6649,33000.0
2013-10-03 15:15:00,32.92,32.93,32.91,32.91,37500.0,21.6649,21.6714,21.6583,21.6583,37500.0
2013-10-03 15:20:00,32.91,32.96,32.91,32.96,58400.0,21.6583,21.6912,21.6583,21.6912,58400.0
2013-10-03 15:25:00,32.96,33.0,32.95,33.0,46600.0,21.6912,21.7175,21.6846,21.7175,46600.0
2013-10-03 15:30:00,32.99,33.0,32.97,33.0,42200.0,21.7109,21.7175,21.6978,21.7175,42200.0
2013-10-03 15:35:00,33.0,33.01,32.99,33.01,30900.0,21.7175,21.7241,21.7109,21.7241,30900.0
2013-10-03 15:40:00,33.0,33.01,32.95,32.96,49700.0,21.7175,21.7241,21.6846,21.6912,49700.0
2013-10-03 15:45:00,32.96,32.96,32.93,32.94,65600.0,21.6912,21.6912,21.6714,21.678,65600.0
2013-10-03 15:50:00,32.94,32.95,32.91,32.92,59500.0,21.678,21.6846,21.6583,21.6649,59500.0
2013-10-03 15:55:00,32.93,32.93,32.88,32.89,141600.0,21.6714,21.6714,21.6385,21.6451,141600.0
2013-10-04 09:30:00,32.91,33.05,32.91,32.96,32900.0,21.6583,21.7504,21.6583,21.6912,32900.0
2013-10-04 09:35:00,32.94,32.98,32.9,32.98,17600.0,21.678,21.7043,21.6517,21.7043,17600.0
2013-10-04 09:40:00,32.97,33.01,32.91,32.91,18800.0,21.6978,21.7241,21.6583,21.6583,18800.0
2013-10-04 09:45:00,32.9,32.94,32.87,32.93,9700.0,21.6517,21.678,21.632,21.6714,9700.0
2013-10-04 09:50:00,32.95,32.95,32.89,32.92,18700.0,21.6846,21.6846,21.6451,21.6649,18700.0
2013-10-04 09:55:00,32.93,32.99,32.91,32.99,5300.0,21.6714,21.7109,21.6583,21.7109,5300.0
2013-10-04 10:00:00,33.01,33.03,32.96,32.97,27600.0,21.7241,21.7372,21.6912,21.6978,27600.0
2013-10-04 10:05:00,32.97,32.97,32.91,32.95,30000.0,21.6978,21.6978,21.6583,21.6846,30000.0
2013-10-04 10:10:00,32.95,32.95,32.91,32.93,16700.0,21.6846,21.6846,21.6583,21.6714,16700.0
2013-10-04 10:15:00,32.93,32.98,32.93,32.97,22100.0,21.6714,21.7043,21.6714,21.6978,22100.0
2013-10-04 10:20:00,32.98,33.0,32.96,32.96,19000.0,21.7043,21.7175,21.6912,21.6912,19000.0
2013-10-04 10:25:00,32.96,32.97,32.94,32.96,8000.0,21.6912,21.6978,21.678,21.6912,8000.0
2013-10-04 10:30:00,32.96,33.01,32.96,32.98,14800.0,21.6912,21.7241,21.6912,21.7043,14800.0
2013-10-04 10:35:00,32.98,33.07,32.98,33.05,18600.0,21.7043,21.7636,21.7043,21.7504,18600.0
2013-10-04 10:40:00,33.04,33.04,32.98,32.98,15100.0,21.7438,21.7438,21.7043,21.7043,15100.0
2013-10-04 10:45:00,32.98,33.0,32.94,32.94,21400.0,21.7043,21.7175,21.678,21.678,21400.0
2013-10-04 10:50:00,32.94,32.96,32.92,32.92,13400.0,21.678,21.6912,21.6649,21.6649,13400.0
2013-10-04 10:55:00,32.92,32.95,32.9,32.9,10500.0,21.6649,21.6846,21.6517,21.6517,10500.0
2013-10-04 11:00:00,32.91,32.91,32.83,32.84,13900.0,21.6583,21.6583,21.6056,21.6122,13900.0
2013-10-04 11:05:00,32.83,32.84,32.77,32.77,11700.0,21.6056,21.6122,21.5661,21.5661,11700.0
2013-10-04 11:10:00,32.77,32.79,32.76,32.79,11800.0,21.5661,21.5793,21.5596,21.5793,11800.0
2013-10-04 11:15:00,32.78,32.82,32.76,32.82,8900.0,21.5727,21.599,21.5596,21.599,8900.0
2013-10-04 11:20:00,32.83,32.83,32.8,32.82,10100.0,21.6056,21.6056,21.5859,21.599,10100.0
2013-10-04 11:25:00,32.82,32.82,32.81,32.82,8100.0,21.599,21.599,21.5925,21.599,8100.0
2013-10-04 11:30:00,32.82,32.87,32.82,32.86,18800.0,21.599,21.632,21.599,21.6254,18800.0
2013-10-04 11:35:00,32.85,32.88,32.84,32.86,17200.0,21.6188,21.6385,21.6122,21.6254,17200.0
2013-10-04 11:40:00,32.87,32.88,32.84,32.85,30800.0,21.632,21.6385,21.6122,21.6188,30800.0
2013-10-04 11:45:00,32.85,32.89,32.85,32.88,8700.0,21.6188,21.6451,21.6188,21.6385,8700.0
2013-10-04 11:50:00,32.89,32.91,32.87,32.87,12000.0,21.6451,21.6583,21.632,21.632,12000.0
2013-10-04 11:55:00,32.87,32.88,32.86,32.87,5600.0,21.632,21.6385,21.6254,21.632,5600.0
2013-10-04 12:00:00,32.87,32.88,32.85,32.87,14500.0,21.632,21.6385,21.6188,21.632,14500.0
2013-10-04 12:05:00,32.87,32.87,32.85,32.85,11700.0,21.632,21.632,21.6188,21.6188,11700.0
2013-10-04 12:10:00,32.85,32.88,32.84,32.88,8100.0,21.6188,21.6385,21.6122,21.6385,8100.0
2013-10-04 12:15:00,32.88,32.92,32.88,32.92,9200.0,21.6385,21.6649,21.6385,21.6649,9200.0
2013-10-04 12:20:00,32.91,32.91,32.87,32.87,17800.0,21.6583,21.6583,21.632,21.632,17800.0
2013-10-04 12:25:00,32.88,32.91,32.86,32.9,14400.0,21.6385,21.6583,21.6254,21.6517,14400.0
2013-10-04 12:30:00,32.91,32.91,32.9,32.91,15300.0,21.6583,21.6583,21.6517,21.6583,15300.0
2013-10-04 12:35:00,32.91,32.92,32.9,32.92,6700.0,21.6583,21.6649,21.6517,21.6649,6700.0
2013-10-04 12:40:00,32.92,32.95,32.91,32.95,9400.0,21.6649,21.6846,21.6583,21.6846,9400.0
2013-10-04 12:45:00,32.94,32.95,32.91,32.91,11800.0,21.678,21.6846,21.6583,21.6583,11800.0
2013-10-04 12:50:00,32.91,32.91,32.9,32.9,14800.0,21.6583,21.6583,21.6517,21.6517,14800.0
2013-10-04 12:55:00,32.9,32.91,32.89,32.9,4400.0,21.6517,21.6583,21.6451,21.6517,4400.0
2013-10-04 13:00:00,32.89,32.93,32.89,32.92,18200.0,21.6451,21.6714,21.6451,21.6649,18200.0
2013-10-04 13:05:00,32.92,32.94,32.92,32.94,4000.0,21.6649,21.678,21.6649,21.678,4000.0
2013-10-04 13:10:00,32.94,32.94,32.91,32.92,10800.0,21.678,21.678,21.6583,21.6649,10800.0
2013-10-04 13:15:00,32.91,32.92,32.89,32.92,11300.0,21.6583,21.6649,21.6451,21.6649,11300.0
2013-10-04 13:20:00,32.92,32.93,32.88,32.88,9300.0,21.6649,21.6714,21.6385,21.6385,9300.0
2013-10-04 13:25:00,32.88,32.88,32.84,32.85,17900.0,21.6385,21.6385,21.6122,21.6188,17900.0
2013-10-04 13:30:00,32.86,32.88,32.86,32.87,15300.0,21.6254,21.6385,21.6254,21.632,15300.0
2013-10-04 13:35:00,32.87,32.88,32.86,32.88,6100.0,21.632,21.6385,21.6254,21.6385,6100.0
2013-10-04 13:40:00,32.86,32.86,32.82,32.82,14700.0,21.6254,21.6254,21.599,21.599,14700.0
2013-10-04 13:45:00,32.82,32.83,32.81,32.82,13500.0,21.599,21.6056,21.5925,21.599,13500.0
2013-10-04 13:50:00,32.82,32.84,32.81,32.83,9000.0,21.599,21.6122,21.5925,21.6056,9000.0
2013-10-04 13:55:00,32.82,32.83,32.8,32.81,14800.0,21.599,21.6056,21.5859,21.5925,14800.0
2013-10-04 14:00:00,32.82,32.84,32.82,32.83,14400.0,21.599,21.6122,21.599,21.6056,14400.0
2013-10-04 14:05:00,32.83,32.86,32.83,32.85,19800.0,21.6056,21.6254,21.6056,21.6188,19800.0
2013-10-04 14:10:00,32.86,32.91,32.86,32.89,13800.0,21.6254,21.6583,21.6254,21.6451,13800.0
2013-10-04 14:15:00,32.89,32.92,32.89,32.9,18700.0,21.6451,21.6649,21.6451,21.6517,18700.0
2013-10-04 14:20:00,32.89,32.9,32.87,32.88,7200.0,21.6451,21.6517,21.632,21.6385,7200.0
2013-10-04 14:25:00,32.87,32.9,32.87,32.9,10700.0,21.632,21.6517,21.632,21.6517,10700.0
2013-10-04 14:30:00,32.9,32.91,32.88,32.88,14700.0,21.6517,21.6583,21.6385,21.6385,14700.0
2013-10-04 14:35:00,32.88,32.92,32.87,32.92,11200.0,21.6385,21.6649,21.632,21.6649,11200.0
2013-10-04 14:40:00,32.92,32.92,32.9,32.9,8300.0,21.6649,21.6649,21.6517,21.6517,8300.0
2013-10-04 14:45:00,32.9,32.94,32.9,32.94,18600.0,21.6517,21.678,21.6517,21.678,18600.0
2013-10-04 14:50:00,32.93,32.97,32.93,32.96,15000.0,21.6714,21.6978,21.6714,21.6912,15000.0
2013-10-04 14:55:00,32.96,32.96,32.91,32.91,14500.0,21.6912,21.6912,21.6583,21.6583,14500.0
2013-10-04 15:00:00,32.91,32.93,32.91,32.93,13800.0,21.6583,21.6714,21.6583,21.6714,13800.0
2013-10-04 15:05:00,32.93,32.97,32.92,32.95,49800.0,21.6714,21.6978,21.6649,21.6846,49800.0
2013-10-04 15:10:00,32.95,32.98,32.95,32.98,26600.0,21.6846,21.7043,21.6846,21.7043,26600.0
2013-10-04 15:15:00,32.97,32.98,32.94,32.97,50900.0,21.6978,21.7043,21.678,21.6978,50900.0
2013-10-04 15:20:00,32.97,32.97,32.94,32.94,17700.0,21.6978,21.6978,21.678,21.678,17700.0
2013-10-04 15:25:00,32.94,32.95,32.92,32.95,38700.0,21.678,21.6846,21.6649,21.6846,38700.0
2013-10-04 15:30:00,32.95,32.95,32.9,32.9,24900.0,21.6846,21.6846,21.6517,21.6517,24900.0
2013-10-04 15:35:00,32.9,32.92,32.9,32.91,46100.0,21.6517,21.6649,21.6517,21.6583,46100.0
2013-10-04 15:40:00,32.91,32.91,32.88,32.88,67200.0,21.6583,21.6583,21.6385,21.6385,67200.0
2013-10-04 15:45:00,32.88,32.91,32.86,32.9,110900.0,21.6385,21.6583,21.6254,21.6517,110900.0
2013-10-04 15:50:00,32.89,32.9,32.87,32.89,48200.0,21.6451,21.6517,21.632,21.6451,48200.0
2013-10-04 15:55:00,32.89,32.92,32.88,32.91,158400.0,21.6451,21.6649,21.6385,21.6583,158400.0
2013-10-07 09:30:00,32.75,32.79,32.69,32.69,71800.0,21.553,21.5793,21.5135,21.5135,71800.0
2013-10-07 09:35:00,32.7,32.7,32.63,32.67,15200.0,21.5201,21.5201,21.474,21.5003,15200.0
2013-10-07 09:40:00,32.67,32.67,32.6,32.64,16200.0,21.5003,21.5003,21.4543,21.4806,16200.0
2013-10-07 09:45:00,32.63,32.66,32.62,32.65,10300.0,21.474,21.4937,21.4674,21.4872,10300.0
2013-10-07 09:50:00,32.65,32.66,32.6,32.63,13600.0,21.4872,21.4937,21.4543,21.474,13600.0
2013-10-07 09:55:00,32.62,32.66,32.61,32.65,8100.0,21.4674,21.4937,21.4608,21.4872,8100.0
2013-10-07 10:00:00,32.65,32.66,32.63,32.65,12200.0,21.4872,21.4937,21.474,21.4872,12200.0
2013-10-07 10:05:00,32.66,32.77,32.66,32.76,14500.0,21.4937,21.5661,21.4937,21.5596,14500.0
2013-10-07 10:10:00,32.76,32.81,32.76,32.81,7100.0,21.5596,21.5925,21.5596,21.5925,7100.0
2013-10-07 10:15:00,32.81,32.83,32.79,32.79,11500.0,21.5925,21.6056,21.5793,21.5793,11500.0
2013-10-07 10:20:00,32.8,32.86,32.8,32.85,11900.0,21.5859,21.6254,21.5859,21.6188,11900.0
2013-10-07 10:25:00,32.86,32.91,32.85,32.9,35800.0,21.6254,21.6583,21.6188,21.6517,35800.0
2013-10-07 10:30:00,32.91,32.92,32.89,32.92,20000.0,21.6583,21.6649,21.6451,21.6649,20000.0
2013-10-07 10:35:00,32.91,32.93,32.91,32.92,7100.0,21.6583,21.6714,21.6583,21.6649,7100.0
2013-10-07 10:40:00,32.93,32.93,32.89,32.9,11700.0,21.6714,21.6714,21.6451,21.6517,11700.0
2013-10-07 10:45:00,32.89,32.9,32.88,32.9,5700.0,21.6451,21.6517,21.6385,21.6517,5700.0
2013-10-07 10:50:00,32.89,32.93,32.88,32.93,27300.0,21.6451,21.6714,21.6385,21.6714,27300.0
2013-10-07 10:55:00,32.93,32.98,32.9,32.96,34900.0,21.6714,21.7043,21.6517,21.6912,34900.0
2013-10-07 11:00:00,32.97,32.97,32.9,32.92,22400.0,21.6978,21.6978,21.6517,21.6649,22400.0
2013-10-07 11:05:00,32.92,32.97,32.92,32.96,11600.0,21.6649,21.6978,21.6649,21.6912,11600.0
2013-10-07 11:10:00,32.97,33.01,32.96,32.99,9000.0,21.6978,21.7241,21.6912,21.7109,9000.0
2013-10-07 11:15:00,32.99,32.99,32.94,32.95,13500.0,21.7109,21.7109,21.678,21.6846,13500.0
2013-10-07 11:20:00,32.95,32.98,32.94,32.95,24500.0,21.6846,21.7043,21.678,21.6846,24500.0
2013-10-07 11:25:00,32.94,32.95,32.89,32.89,18700.0,21.678,21.6846,21.6451,21.6451,18700.0
2013-10-07 11:30:00,32.88,32.92,32.88,32.91,21900.0,21.6385,21.6649,21.6385,21.6583,21900.0
2013-10-07 11:35:00,32.9,32.91,32.88,32.88,17000.0,21.6517,21.6583,21.6385,21.6385,17000.0
2013-10-07 11:40:00,32.89,32.92,32.88,32.92,17900.0,21.6451,21.6649,21.6385,21.6649,17900.0
2013-10-07 11:45:00,32.92,32.93,32.88,32.88,14400.0,21.6649,21.6714,21.6385,21.6385,14400.0
2013-10-07 11:50:00,32.88,32.9,32.87,32.87,19900.0,21.6385,21.6517,21.632,21.632,19900.0
2013-10-07 11:55:00,32.87,32.89,32.87,32.87,11000.0,21.632,21.6451,21.632,21.632,11000.0
2013-10-07 12:00:00,32.87,32.87,32.85,32.85,8900.0,21.632,21.632,21.6188,21.6188,8900.0
2013-10-07 12:05:00,32.85,32.85,32.83,32.84,11300.0,21.6188,21.6188,21.6056,21.6122,11300.0
2013-10-07 12:10:00,32.84,32.86,32.84,32.86,8300.0,21.6122,21.6254,21.6122,21.6254,8300.0
2013-10-07 12:15:00,32.85,32.86,32.85,32.85,1300.0,21.6188,21.6254,21.6188,21.6188,1300.0
2013-10-07 12:20:00,32.85,32.85,32.84,32.85,3100.0,21.6188,21.6188,21.6122,21.6188,3100.0
2013-10-07 12:25:00,32.84,32.86,32.83,32.84,13400.0,21.6122,21.6254,21.6056,21.6122,13400.0
2013-10-07 12:30:00,32.84,32.84,32.8,32.8,15500.0,21.6122,21.6122,21.5859,21.5859,15500.0
2013-10-07 12:35:00,32.81,32.81,32.8,32.8,1500.0,21.5925,21.5925,21.5859,21.5859,1500.0
2013-10-07 12:40:00,32.8,32.87,32.8,32.86,13700.0,21.5859,21.632,21.5859,21.6254,13700.0
2013-10-07 12:45:00,32.86,32.88,32.86,32.88,1500.0,21.6254,21.6385,21.6254,21.6385,1500.0
2013-10-07 12:50:00,32.88,32.89,32.87,32.87,10000.0,21.6385,21.6451,21.632,21.632,10000.0
2013-10-07 12:55:00,32.86,32.88,32.84,32.84,10700.0,21.6254,21.6385,21.6122,21.6122,10700.0
2013-10-07 13:00:00,32.85,32.86,32.84,32.85,9800.0,21.6188,21.6254,21.6122,21.6188,9800.0
2013-10-07 13:05:00,32.86,32.87,32.84,32.86,6100.0,21.6254,21.632,21.6122,21.6254,6100.0
2013-10-07 13:10:00,32.87,32.91,32.87,32.89,9600.0,21.632,21.6583,21.632,21.6451,9600.0
2013-10-07 13:15:00,32.89,32.9,32.86,32.87,5300.0,21.6451,21.6517,21.6254,21.632,5300.0
2013-10-07 13:20:00,32.86,32.87,32.86,32.86,8600.0,21.6254,21.632,21.6254,21.6254,8600.0
2013-10-07 13:25:00,32.86,32.87,32.84,32.84,5500.0,21.6254,21.632,21.6122,21.6122,5500.0
2013-10-07 13:30:00,32.85,32.87,32.84,32.84,10000.0,21.6188,21.632,21.6122,21.6122,10000.0
2013-10-07 13:35:00,32.83,32.85,32.8,32.8,8900.0,21.6056,21.6188,21.5859,21.5859,8900.0
2013-10-07 13:40:00,32.8,32.81,32.8,32.8,3900.0,21.5859,21.5925,21.5859,21.5859,3900.0
2013-10-07 13:45:00,32.8,32.8,32.78,32.8,11700.0,21.5859,21.5859,21.5727,21.5859,11700.0
2013-10-07 13:50:00,32.81,32.82,32.8,32.81,9600.0,21.5925,21.599,21.5859,21.5925,9600.0
2013-10-07 13:55:00,32.81,32.85,32.8,32.85,5300.0,21.5925,21.6188,21.5859,21.6188,5300.0
2013-10-07 14:00:00,32.86,32.92,32.86,32.91,11400.0,21.6254,21.6649,21.6254,21.6583,11400.0
2013-10-07 14:05:00,32.9,32.9,32.85,32.85,9800.0,21.6517,21.6517,21.6188,21.6188,9800.0
2013-10-07 14:10:00,32.86,32.87,32.85,32.86,16100.0,21.6254,21.632,21.6188,21.6254,16100.0
2013-10-07 14:15:00,32.86,32.87,32.85,32.86,16900.0,21.6254,21.632,21.6188,21.6254,16900.0
2013-10-07 14:20:00,32.86,32.87,32.85,32.86,18700.0,21.6254,21.632,21.6188,21.6254,18700.0
2013-10-07 14:25:00,32.86,32.88,32.84,32.87,18100.0,21.6254,21.6385,21.6122,21.632,18100.0
2013-10-07 14:30:00,32.87,32.89,32.87,32.88,12200.0,21.632,21.6451,21.632,21.6385,12200.0
2013-10-07 14:35:00,32.88,32.89,32.87,32.88,15000.0,21.6385,21.6451,21.632,21.6385,15000.0
2013-10-07 14:40:00,32.88,32.89,32.87,32.87,29500.0,21.6385,21.6451,21.632,21.632,29500.0
2013-10-07 14:45:00,32.87,32.89,32.86,32.89,12700.0,21.632,21.6451,21.6254,21.6451,12700.0
2013-10-07 14:50:00,32.89,32.9,32.88,32.9,10000.0,21.6451,21.6517,21.6385,21.6517,10000.0
2013-10-07 14:55:00,32.9,32.92,32.9,32.91,7500.0,21.6517,21.6649,21.6517,21.6583,7500.0
2013-10-07 15:00:00,32.91,32.93,32.91,32.93,11500.0,21.6583,21.6714,21.6583,21.6714,11500.0
2013-10-07 15:05:00,32.93,32.94,32.92,32.93,33300.0,21.6714,21.678,21.6649,21.6714,33300.0
2013-10-07 15:10:00,32.94,32.95,32.93,32.93,10100.0,21.678,21.6846,21.6714,21.6714,10100.0
2013-10-07 15:15:00,32.93,32.95,32.91,32.91,12700.0,21.6714,21.6846,21.6583,21.6583,12700.0
2013-10-07 15:20:00,32.91,32.92,32.84,32.84,23000.0,21.6583,21.6649,21.6122,21.6122,23000.0
2013-10-07 15:25:00,32.84,32.86,32.83,32.83,15100.0,21.6122,21.6254,21.6056,21.6056,15100.0
2013-10-07 15:30:00,32.83,32.86,32.83,32.86,16100.0,21.6056,21.6254,21.6056,21.6254,16100.0
2013-10-07 15:35:00,32.85,32.86,32.81,32.82,27900.0,21.6188,21.6254,21.5925,21.599,27900.0
2013-10-07 15:40:00,32.81,32.83,32.8,32.83,26800.0,21.5925,21.6056,21.5859,21.6056,26800.0
2013-10-07 15:45:00,32.83,32.83,32.76,32.8,70700.0,21.6056,21.6056,21.5596,21.5859,70700.0
2013-10-07 15:50:00,32.79,32.8,32.77,32.77,41900.0,21.5793,21.5859,21.5661,21.5661,41900.0
2013-10-07 15:55:00,32.77,32.77,32.72,32.72,142500.0,21.5661,21.5661,21.5332,21.5332,142500.0
2013-10-08 09:30:00,32.71,32.76,32.7,32.71,32100.0,21.5267,21.5596,21.5201,21.5267,32100.0
2013-10-08 09:35:00,32.71,32.76,32.67,32.74,15000.0,21.5267,21.5596,21.5003,21.5464,15000.0
2013-10-08 09:40:00,32.74,32.86,32.73,32.84,17500.0,21.5464,21.6254,21.5398,21.6122,17500.0
2013-10-08 09:45:00,32.83,32.84,32.77,32.83,8900.0,21.6056,21.6122,21.5661,21.6056,8900.0
2013-10-08 09:50:00,32.84,32.84,32.77,32.81,31100.0,21.6122,21.6122,21.5661,21.5925,31100.0
2013-10-08 09:55:00,32.8,32.85,32.76,32.77,17700.0,21.5859,21.6188,21.5596,21.5661,17700.0
2013-10-08 10:00:00,32.79,32.8,32.76,32.8,21100.0,21.5793,21.5859,21.5596,21.5859,21100.0
2013-10-08 10:05:00,32.81,32.86,32.8,32.86,16000.0,21.5925,21.6254,21.5859,21.6254,16000.0
2013-10-08 10:10:00,32.85,32.91,32.85,32.9,31700.0,21.6188,21.6583,21.6188,21.6517,31700.0
2013-10-08 10:15:00,32.9,32.98,32.9,32.98,22800.0,21.6517,21.7043,21.6517,21.7043,22800.0
2013-10-08 10:20:00,32.98,33.0,32.96,32.98,35300.0,21.7043,21.7175,21.6912,21.7043,35300.0
2013-10-08 10:25:00,32.98,33.03,32.98,33.03,12700.0,21.7043,21.7372,21.7043,21.7372,12700.0
2013-10-08 10:30:00,33.04,33.11,33.03,33.09,25300.0,21.7438,21.7899,21.7372,21.7767,25300.0
2013-10-08 10:35:00,33.08,33.22,33.08,33.22,25400.0,21.7702,21.8623,21.7702,21.8623,25400.0
2013-10-08 10:40:00,33.22,33.22,33.17,33.19,25500.0,21.8623,21.8623,21.8294,21.8425,25500.0
2013-10-08 10:45:00,33.19,33.23,33.18,33.18,38000.0,21.8425,21.8689,21.836,21.836,38000.0
2013-10-08 10:50:00,33.17,33.17,33.11,33.12,41400.0,21.8294,21.8294,21.7899,21.7965,41400.0
2013-10-08 10:55:00,33.1,33.21,33.1,33.19,38700.0,21.7833,21.8557,21.7833,21.8425,38700.0
2013-10-08 11:00:00,33.19,33.2,33.15,33.15,25200.0,21.8425,21.8491,21.8162,21.8162,25200.0
2013-10-08 11:05:00,33.15,33.2,33.14,33.18,32600.0,21.8162,21.8491,21.8096,21.836,32600.0
2013-10-08 11:10:00,33.19,33.2,33.16,33.16,10200.0,21.8425,21.8491,21.8228,21.8228,10200.0
2013-10-08 11:15:00,33.17,33.17,33.11,33.14,19200.0,21.8294,21.8294,21.7899,21.8096,19200.0
2013-10-08 11:20:00,33.14,33.15,33.11,33.13,17700.0,21.8096,21.8162,21.7899,21.8031,17700.0
2013-10-08 11:25:00,33.13,33.13,33.1,33.12,9400.0,21.8031,21.8031,21.7833,21.7965,9400.0
2013-10-08 11:30:00,33.11,33.14,33.11,33.13,15900.0,21.7899,21.8096,21.7899,21.8031,15900.0
2013-10-08 11:35:00,33.13,33.14,33.11,33.13,11100.0,21.8031,21.8096,21.7899,21.8031,11100.0
2013-10-08 11:40:00,33.13,33.18,33.13,33.17,7500.0,21.8031,21.836,21.8031,21.8294,7500.0
2013-10-08 11:45:00,33.17,33.18,33.12,33.13,23300.0,21.8294,21.836,21.7965,21.8031,23300.0
2013-10-08 11:50:00,33.13,33.15,33.1,33.1,11800.0,21.8031,21.8162,21.7833,21.7833,11800.0
2013-10-08 11:55:00,33.11,33.14,33.1,33.14,12100.0,21.7899,21.8096,21.7833,21.8096,12100.0
2013-10-08 12:00:00,33.15,33.15,33.11,33.13,10100.0,21.8162,21.8162,21.7899,21.8031,10100.0
2013-10-08 12:05:00,33.13,33.15,33.12,33.14,18400.0,21.8031,21.8162,21.7965,21.8096,18400.0
2013-10-08 12:10:00,33.14,33.14,33.11,33.13,5700.0,21.8096,21.8096,21.7899,21.8031,5700.0
2013-10-08 12:15:00,33.14,33.2,33.13,33.2,13200.0,21.8096,21.8491,21.8031,21.8491,13200.0
2013-10-08 12:20:00,33.2,33.25,33.19,33.25,21500.0,21.8491,21.882,21.8425,21.882,21500.0
2013-10-08 12:25:00,33.24,33.24,33.2,33.23,11400.0,21.8755,21.8755,21.8491,21.8689,11400.0
2013-10-08 12:30:00,33.22,33.22,33.16,33.16,19300.0,21.8623,21.8623,21.8228,21.8228,19300.0
2013-10-08 12:35:00,33.16,33.19,33.14,33.19,9900.0,21.8228,21.8425,21.8096,21.8425,9900.0
2013-10-08 12:40:00,33.19,33.22,33.19,33.22,8200.0,21.8425,21.8623,21.8425,21.8623,8200.0
2013-10-08 12:45:00,33.22,33.24,33.22,33.22,12300.0,21.8623,21.8755,21.8623,21.8623,12300.0
2013-10-08 12:50:00,33.22,33.25,33.21,33.25,14400.0,21.8623,21.882,21.8557,21.882,14400.0
2013-10-08 12:55:00,33.24,33.27,33.24,33.26,16800.0,21.8755,21.8952,21.8755,21.8886,16800.0
2013-10-08 13:00:00,33.27,33.27,33.22,33.23,16700.0,21.8952,21.8952,21.8623,21.8689,16700.0
2013-10-08 13:05:00,33.22,33.23,33.21,33.21,24900.0,21.8623,21.8689,21.8557,21.8557,24900.0
2013-10-08 13:10:00,33.2,33.21,33.19,33.2,12900.0,21.8491,21.8557,21.8425,21.8491,12900.0
2013-10-08 13:15:00,33.2,33.21,33.19,33.2,20600.0,21.8491,21.8557,21.8425,21.8491,20600.0
2013-10-08 13:20:00,33.2,33.2,33.16,33.16,13900.0,21.8491,21.8491,21.8228,21.8228,13900.0
2013-10-08 13:25:00,33.16,33.16,33.14,33.14,15200.0,21.8228,21.8228,21.8096,21.8096,15200.0
2013-10-08 13:30:00,33.15,33.16,33.12,33.12,9300.0,21.8162,21.8228,21.7965,21.7965,9300.0
2013-10-08 13:35:00,33.12,33.13,33.11,33.11,3800.0,21.7965,21.8031,21.7899,21.7899,3800.0
2013-10-08 13:40:00,33.11,33.11,33.07,33.07,7500.0,21.7899,21.7899,21.7636,21.7636,7500.0
2013-10-08 13:45:00,33.07,33.08,33.05,33.06,13400.0,21.7636,21.7702,21.7504,21.757,13400.0
2013-10-08 13:50:00,33.06,33.1,33.04,33.1,18000.0,21.757,21.7833,21.7438,21.7833,18000.0
2013-10-08 13:55:00,33.1,33.13,33.08,33.09,107900.0,21.7833,21.8031,21.7702,21.7767,107900.0
2013-10-08 14:00:00,33.09,33.09,33.05,33.07,65800.0,21.7767,21.7767,21.7504,21.7636,65800.0
2013-10-08 14:05:00,33.08,33.08,33.04,33.04,16900.0,21.7702,21.7702,21.7438,21.7438,16900.0
2013-10-08 14:10:00,33.05,33.06,33.04,33.06,45400.0,21.7504,21.757,21.7438,21.757,45400.0
2013-10-08 14:15:00,33.07,33.07,33.0,33.02,37400.0,21.7636,21.7636,21.7175,21.7307,37400.0
2013-10-08 14:20:00,33.02,33.07,33.01,33.05,12800.0,21.7307,21.7636,21.7241,21.7504,12800.0
2013-10-08 14:25:00,33.05,33.08,33.05,33.05,68700.0,21.7504,21.7702,21.7504,21.7504,68700.0
2013-10-08 14:30:00,33.06,33.07,33.02,33.03,85400.0,21.757,21.7636,21.7307,21.7372,85400.0
2013-10-08 14:35:00,33.04,33.04,33.0,33.01,42900.0,21.7438,21.7438,21.7175,21.7241,42900.0
2013-10-08 14:40:00,33.02,33.03,33.02,33.03,12900.0,21.7307,21.7372,21.7307,21.7372,12900.0
2013-10-08 14:45:00,33.03,33.03,33.0,33.02,9000.0,21.7372,21.7372,21.7175,21.7307,9000.0
2013-10-08 14:50:00,33.01,33.02,32.99,33.0,9300.0,21.7241,21.7307,21.7109,21.7175,9300.0
2013-10-08 14:55:00,32.99,33.03,32.98,33.02,21700.0,21.7109,21.7372,21.7043,21.7307,21700.0
2013-10-08 15:00:00,33.02,33.05,33.02,33.03,9900.0,21.7307,21.7504,21.7307,21.7372,9900.0
2013-10-08 15:05:00,33.03,33.04,33.02,33.02,13200.0,21.7372,21.7438,21.7307,21.7307,13200.0
2013-10-08 15:10:00,33.02,33.03,32.99,33.01,20500.0,21.7307,21.7372,21.7109,21.7241,20500.0
2013-10-08 15:15:00,33.0,33.04,33.0,33.04,17400.0,21.7175,21.7438,21.7175,21.7438,17400.0
2013-10-08 15:20:00,33.03,33.1,33.03,33.08,30400.0,21.7372,21.7833,21.7372,21.7702,30400.0
2013-10-08 15:25:00,33.07,33.08,33.05,33.05,35300.0,21.7636,21.7702,21.7504,21.7504,35300.0
2013-10-08 15:30:00,33.05,33.06,33.02,33.03,84400.0,21.7504,21.757,21.7307,21.7372,84400.0
2013-10-08 15:35:00,33.02,33.08,33.02,33.08,34000.0,21.7307,21.7702,21.7307,21.7702,34000.0
2013-10-08 15:40:00,33.08,33.12,33.07,33.08,45700.0,21.7702,21.7965,21.7636,21.7702,45700.0
2013-10-08 15:45:00,33.09,33.09,33.04,33.05,62000.0,21.7767,21.7767,21.7438,21.7504,62000.0
2013-10-08 15:50:00,33.05,33.07,33.05,33.05,49300.0,21.7504,21.7636,21.7504,21.7504,49300.0
2013-10-08 15:55:00,33.05,33.06,32.99,32.99,144100.0,21.7504,21.757,21.7109,21.7109,144100.0
2013-10-09 09:30:00,33.05,33.12,32.98,33.01,21600.0,21.7504,21.7965,21.7043,21.7241,21600.0
2013-10-09 09:35:00,33.01,33.21,33.0,33.19,33000.0,21.7241,21.8557,21.7175,21.8425,33000.0
2013-10-09 09:40:00,33.18,33.23,33.17,33.21,15200.0,21.836,21.8689,21.8294,21.8557,15200.0
2013-10-09 09:45:00,33.23,33.32,33.22,33.23,18300.0,21.8689,21.9281,21.8623,21.8689,18300.0
2013-10-09 09:50:00,33.23,33.27,33.22,33.26,33500.0,21.8689,21.8952,21.8623,21.8886,33500.0
2013-10-09 09:55:00,33.25,33.41,33.25,33.39,37700.0,21.882,21.9873,21.882,21.9742,37700.0
2013-10-09 10:00:00,33.38,33.42,33.33,33.33,40700.0,21.9676,21.9939,21.9347,21.9347,40700.0
2013-10-09 10:05:00,33.32,33.49,33.32,33.46,58300.0,21.9281,22.04,21.9281,22.0202,58300.0
2013-10-09 10:10:00,33.46,33.6,33.44,33.59,82400.0,22.0202,22.1124,22.0071,22.1058,82400.0
2013-10-09 10:15:00,33.59,33.61,33.43,33.45,32000.0,22.1058,22.119,22.0005,22.0137,32000.0
2013-10-09 10:20:00,33.45,33.55,33.44,33.55,49200.0,22.0137,22.0795,22.0071,22.0795,49200.0
2013-10-09 10:25:00,33.54,33.54,33.48,33.5,98300.0,22.0729,22.0729,22.0334,22.0466,98300.0
2013-10-09 10:30:00,33.5,33.52,33.48,33.5,70100.0,22.0466,22.0597,22.0334,22.0466,70100.0
2013-10-09 10:35:00,33.49,33.59,33.49,33.57,30300.0,22.04,22.1058,22.04,22.0926,30300.0
2013-10-09 10:40:00,33.58,33.58,33.49,33.5,11400.0,22.0992,22.0992,22.04,22.0466,11400.0
2013-10-09 10:45:00,33.5,33.5,33.47,33.49,35500.0,22.0466,22.0466,22.0268,22.04,35500.0
2013-10-09 10:50:00,33.48,33.5,33.36,33.37,41300.0,22.0334,22.0466,21.9544,21.961,41300.0
2013-10-09 10:55:00,33.37,33.44,33.36,33.42,29800.0,21.961,22.0071,21.9544,21.9939,29800.0
2013-10-09 11:00:00,33.42,33.46,33.41,33.44,11400.0,21.9939,22.0202,21.9873,22.0071,11400.0
2013-10-09 11:05:00,33.43,33.45,33.39,33.39,16500.0,22.0005,22.0137,21.9742,21.9742,16500.0
2013-10-09 11:10:00,33.39,33.39,33.35,33.36,7400.0,21.9742,21.9742,21.9478,21.9544,7400.0
2013-10-09 11:15:00,33.36,33.37,33.34,33.37,11400.0,21.9544,21.961,21.9413,21.961,11400.0
2013-10-09 11:20:00,33.37,33.37,33.32,33.32,18000.0,21.961,21.961,21.9281,21.9281,18000.0
2013-10-09 11:25:00,33.32,33.32,33.29,33.3,23300.0,21.9281,21.9281,21.9084,21.9149,23300.0
2013-10-09 11:30:00,33.31,33.34,33.27,33.33,35200.0,21.9215,21.9413,21.8952,21.9347,35200.0
2013-10-09 11:35:00,33.32,33.35,33.31,33.35,13600.0,21.9281,21.9478,21.9215,21.9478,13600.0
2013-10-09 11:40:00,33.34,33.38,33.34,33.37,11500.0,21.9413,21.9676,21.9413,21.961,11500.0
2013-10-09 11:45:00,33.37,33.42,33.37,33.38,14500.0,21.961,21.9939,21.961,21.9676,14500.0
2013-10-09 11:50:00,33.39,33.39,33.35,33.36,10500.0,21.9742,21.9742,21.9478,21.9544,10500.0
2013-10-09 11:55:00,33.37,33.4,33.35,33.37,13900.0,21.961,21.9807,21.9478,21.961,13900.0
2013-10-09 12:00:00,33.37,33.41,33.37,33.38,11400.0,21.961,21.9873,21.961,21.9676,11400.0
2013-10-09 12:05:00,33.37,33.38,33.34,33.36,22700.0,21.961,21.9676,21.9413,21.9544,22700.0
2013-10-09 12:10:00,33.37,33.38,33.35,33.35,28200.0,21.961,21.9676,21.9478,21.9478,28200.0
2013-10-09 12:15:00,33.35,33.36,33.3,33.32,14900.0,21.9478,21.9544,21.9149,21.9281,14900.0
2013-10-09 12:20:00,33.32,33.32,33.3,33.32,7300.0,21.9281,21.9281,21.9149,21.9281,7300.0
2013-10-09 12:25:00,33.32,33.32,33.29,33.29,9600.0,21.9281,21.9281,21.9084,21.9084,9600.0
2013-10-09 12:30:00,33.29,33.32,33.29,33.31,9600.0,21.9084,21.9281,21.9084,21.9215,9600.0
2013-10-09 12:35:00,33.31,33.32,33.3,33.3,6500.0,21.9215,21.9281,21.9149,21.9149,6500.0
2013-10-09 12:40:00,33.3,33.3,33.28,33.28,10300.0,21.9149,21.9149,21.9018,21.9018,10300.0
2013-10-09 12:45:00,33.29,33.3,33.25,33.29,14400.0,21.9084,21.9149,21.882,21.9084,14400.0
2013-10-09 12:50:00,33.28,33.29,33.26,33.28,10300.0,21.9018,21.9084,21.8886,21.9018,10300.0
2013-10-09 12:55:00,33.27,33.27,33.26,33.26,6800.0,21.8952,21.8952,21.8886,21.8886,6800.0
2013-10-09 13:00:00,33.25,33.26,33.24,33.25,13000.0,21.882,21.8886,21.8755,21.882,13000.0
2013-10-09 13:05:00,33.25,33.27,33.25,33.26,5600.0,21.882,21.8952,21.882,21.8886,5600.0
2013-10-09 13:10:00,33.26,33.29,33.26,33.29,14000.0,21.8886,21.9084,21.8886,21.9084,14000.0
2013-10-09 13:15:00,33.29,33.3,33.28,33.29,8300.0,21.9084,21.9149,21.9018,21.9084,8300.0
2013-10-09 13:20:00,33.29,33.3,33.27,33.28,27900.0,21.9084,21.9149,21.8952,21.9018,27900.0
2013-10-09 13:25:00,33.27,33.28,33.25,33.27,43300.0,21.8952,21.9018,21.882,21.8952,43300.0
2013-10-09 13:30:00,33.27,33.33,33.27,33.28,25600.0,21.8952,21.9347,21.8952,21.9018,25600.0
2013-10-09 13:35:00,33.28,33.29,33.25,33.25,5800.0,21.9018,21.9084,21.882,21.882,5800.0
2013-10-09 13:40:00,33.24,33.26,33.23,33.24,17200.0,21.8755,21.8886,21.8689,21.8755,17200.0
2013-10-09 13:45:00,33.25,33.29,33.25,33.28,9800.0,21.882,21.9084,21.882,21.9018,9800.0
2013-10-09 13:50:00,33.29,33.3,33.28,33.3,9400.0,21.9084,21.9149,21.9018,21.9149,9400.0
2013-10-09 13:55:00,33.3,33.3,33.25,33.26,13100.0,21.9149,21.9149,21.882,21.8886,13100.0
2013-10-09 14:00:00,33.25,33.28,33.22,33.28,19800.0,21.882,21.9018,21.8623,21.9018,19800.0
2013-10-09 14:05:00,33.28,33.34,33.27,33.31,12900.0,21.9018,21.9413,21.8952,21.9215,12900.0
2013-10-09 14:10:00,33.32,33.32,33.27,33.28,8500.0,21.9281,21.9281,21.8952,21.9018,8500.0
2013-10-09 14:15:00,33.28,33.31,33.27,33.31,13800.0,21.9018,21.9215,21.8952,21.9215,13800.0
2013-10-09 14:20:00,33.31,33.37,33.31,33.32,27200.0,21.9215,21.961,21.9215,21.9281,27200.0
2013-10-09 14:25:00,33.32,33.32,33.29,33.31,8900.0,21.9281,21.9281,21.9084,21.9215,8900.0
2013-10-09 14:30:00,33.3,33.36,33.3,33.34,16500.0,21.9149,21.9544,21.9149,21.9413,16500.0
2013-10-09 14:35:00,33.34,33.35,33.32,33.33,13300.0,21.9413,21.9478,21.9281,21.9347,13300.0
2013-10-09 14:40:00,33.33,33.35,33.3,33.31,13300.0,21.9347,21.9478,21.9149,21.9215,13300.0
2013-10-09 14:45:00,33.31,33.31,33.29,33.3,10300.0,21.9215,21.9215,21.9084,21.9149,10300.0
2013-10-09 14:50:00,33.3,33.34,33.3,33.31,12400.0,21.9149,21.9413,21.9149,21.9215,12400.0
2013-10-09 14:55:00,33.31,33.32,33.28,33.31,12300.0,21.9215,21.9281,21.9018,21.9215,12300.0
2013-10-09 15:00:00,33.3,33.3,33.27,33.29,15500.0,21.9149,21.9149,21.8952,21.9084,15500.0
2013-10-09 15:05:00,33.29,33.31,33.27,33.31,20600.0,21.9084,21.9215,21.8952,21.9215,20600.0
2013-10-09 15:10:00,33.31,33.33,33.29,33.3,15000.0,21.9215,21.9347,21.9084,21.9149,15000.0
2013-10-09 15:15:00,33.3,33.32,33.29,33.3,18900.0,21.9149,21.9281,21.9084,21.9149,18900.0
2013-10-09 15:20:00,33.3,33.32,33.27,33.27,19700.0,21.9149,21.9281,21.8952,21.8952,19700.0
2013-10-09 15:25:00,33.27,33.3,33.27,33.28,34100.0,21.8952,21.9149,21.8952,21.9018,34100.0
2013-10-09 15:30:00,33.28,33.3,33.27,33.29,22500.0,21.9018,21.9149,21.8952,21.9084,22500.0
2013-10-09 15:35:00,33.29,33.3,33.24,33.26,29500.0,21.9084,21.9149,21.8755,21.8886,29500.0
2013-10-09 15:40:00,33.26,33.27,33.23,33.27,39600.0,21.8886,21.8952,21.8689,21.8952,39600.0
2013-10-09 15:45:00,33.26,33.26,33.18,33.2,83200.0,21.8886,21.8886,21.836,21.8491,83200.0
2013-10-09 15:50:00,33.19,33.24,33.17,33.23,102400.0,21.8425,21.8755,21.8294,21.8689,102400.0
2013-10-09 15:55:00,33.24,33.27,33.21,33.22,108700.0,21.8755,21.8952,21.8557,21.8623,108700.0
2013-10-10 09:30:00,33.44,33.48,33.25,33.26,54300.0,22.0071,22.0334,21.882,21.8886,54300.0
2013-10-10 09:35:00,33.29,33.47,33.27,33.42,18700.0,21.9084,22.0268,21.8952,21.9939,18700.0
2013-10-10 09:40:00,33.43,33.46,33.37,33.37,25600.0,22.0005,22.0202,21.961,21.961,25600.0
2013-10-10 09:45:00,33.36,33.46,33.36,33.45,30700.0,21.9544,22.0202,21.9544,22.0137,30700.0
2013-10-10 09:50:00,33.44,33.45,33.39,33.44,29200.0,22.0071,22.0137,21.9742,22.0071,29200.0
2013-10-10 09:55:00,33.44,33.44,33.37,33.38,24200.0,22.0071,22.0071,21.961,21.9676,24200.0
2013-10-10 10:00:00,33.37,33.37,33.25,33.27,31600.0,21.961,21.961,21.882,21.8952,31600.0
2013-10-10 10:05:00,33.27,33.31,33.26,33.26,36900.0,21.8952,21.9215,21.8886,21.8886,36900.0
2013-10-10 10:10:00,33.26,33.26,33.17,33.18,14300.0,21.8886,21.8886,21.8294,21.836,14300.0
2013-10-10 10:15:00,33.18,33.23,33.18,33.21,13600.0,21.836,21.8689,21.836,21.8557,13600.0
2013-10-10 10:20:00,33.2,33.32,33.2,33.32,14500.0,21.8491,21.9281,21.8491,21.9281,14500.0
2013-10-10 10:25:00,33.31,33.33,33.24,33.24,21400.0,21.9215,21.9347,21.8755,21.8755,21400.0
2013-10-10 10:30:00,33.24,33.25,33.16,33.16,20700.0,21.8755,21.882,21.8228,21.8228,20700.0
2013-10-10 10:35:00,33.17,33.23,33.17,33.21,14500.0,21.8294,21.8689,21.8294,21.8557,14500.0
2013-10-10 10:40:00,33.21,33.21,33.14,33.15,16300.0,21.8557,21.8557,21.8096,21.8162,16300.0
2013-10-10 10:45:00,33.16,33.16,33.14,33.15,20100.0,21.8228,21.8228,21.8096,21.8162,20100.0
2013-10-10 10:50:00,33.15,33.18,33.14,33.16,18600.0,21.8162,21.836,21.8096,21.8228,18600.0
2013-10-10 10:55:00,33.16,33.16,33.13,33.15,16900.0,21.8228,21.8228,21.8031,21.8162,16900.0
2013-10-10 11:00:00,33.15,33.16,33.12,33.14,21500.0,21.8162,21.8228,21.7965,21.8096,21500.0
2013-10-10 11:05:00,33.15,33.16,33.11,33.13,24500.0,21.8162,21.8228,21.7899,21.8031,24500.0
2013-10-10 11:10:00,33.14,33.17,33.12,33.17,16000.0,21.8096,21.8294,21.7965,21.8294,16000.0
2013-10-10 11:15:00,33.18,33.23,33.18,33.22,9400.0,21.836,21.8689,21.836,21.8623,9400.0
2013-10-10 11:20:00,33.22,33.23,33.2,33.2,11200.0,21.8623,21.8689,21.8491,21.8491,11200.0
2013-10-10 11:25:00,33.2,33.26,33.19,33.25,31700.0,21.8491,21.8886,21.8425,21.882,31700.0
2013-10-10 11:30:00,33.26,33.36,33.25,33.36,38200.0,21.8886,21.9544,21.882,21.9544,38200.0
2013-10-10 11:35:00,33.36,33.47,33.36,33.47,46300.0,21.9544,22.0268,21.9544,22.0268,46300.0
2013-10-10 11:40:00,33.47,33.48,33.45,33.46,16300.0,22.0268,22.0334,22.0137,22.0202,16300.0
2013-10-10 11:45:00,33.46,33.52,33.45,33.51,15300.0,22.0202,22.0597,22.0137,22.0531,15300.0
2013-10-10 11:50:00,33.51,33.52,33.48,33.48,12100.0,22.0531,22.0597,22.0334,22.0334,12100.0
2013-10-10 11:55:00,33.48,33.49,33.45,33.47,7100.0,22.0334,22.04,22.0137,22.0268,7100.0
2013-10-10 12:00:00,33.46,33.46,33.42,33.43,12400.0,22.0202,22.0202,21.9939,22.0005,12400.0
2013-10-10 12:05:00,33.43,33.48,33.43,33.46,27300.0,22.0005,22.0334,22.0005,22.0202,27300.0
2013-10-10 12:10:00,33.45,33.45,33.42,33.42,10300.0,22.0137,22.0137,21.9939,21.9939,10300.0
2013-10-10 12:15:00,33.42,33.43,33.4,33.41,7400.0,21.9939,22.0005,21.9807,21.9873,7400.0
2013-10-10 12:20:00,33.41,33.41,33.37,33.37,10400.0,21.9873,21.9873,21.961,21.961,10400.0
2013-10-10 12:25:00,33.38,33.38,33.3,33.3,29300.0,21.9676,21.9676,21.9149,21.9149,29300.0
2013-10-10 12:30:00,33.31,33.33,33.31,33.33,7200.0,21.9215,21.9347,21.9215,21.9347,7200.0
2013-10-10 12:35:00,33.34,33.36,33.32,33.34,8000.0,21.9413,21.9544,21.9281,21.9413,8000.0
2013-10-10 12:40:00,33.33,33.34,33.32,33.33,5900.0,21.9347,21.9413,21.9281,21.9347,5900.0
2013-10-10 12:45:00,33.34,33.35,33.34,33.34,5100.0,21.9413,21.9478,21.9413,21.9413,5100.0
2013-10-10 12:50:00,33.35,33.36,33.33,33.34,9800.0,21.9478,21.9544,21.9347,21.9413,9800.0
2013-10-10 12:55:00,33.34,33.36,33.34,33.35,13100.0,21.9413,21.9544,21.9413,21.9478,13100.0
2013-10-10 13:00:00,33.36,33.38,33.35,33.37,14400.0,21.9544,21.9676,21.9478,21.961,14400.0
2013-10-10 13:05:00,33.37,33.38,33.35,33.36,11400.0,21.961,21.9676,21.9478,21.9544,11400.0
2013-10-10 13:10:00,33.36,33.4,33.36,33.4,19000.0,21.9544,21.9807,21.9544,21.9807,19000.0
2013-10-10 13:15:00,33.4,33.4,33.38,33.39,7400.0,21.9807,21.9807,21.9676,21.9742,7400.0
2013-10-10 13:20:00,33.39,33.4,33.39,33.4,21400.0,21.9742,21.9807,21.9742,21.9807,21400.0
2013-10-10 13:25:00,33.4,33.43,33.37,33.43,14300.0,21.9807,22.0005,21.961,22.0005,14300.0
2013-10-10 13:30:00,33.42,33.44,33.41,33.42,8000.0,21.9939,22.0071,21.9873,21.9939,8000.0
2013-10-10 13:35:00,33.43,33.47,33.43,33.47,11700.0,22.0005,22.0268,22.0005,22.0268,11700.0
2013-10-10 13:40:00,33.47,33.49,33.45,33.48,11500.0,22.0268,22.04,22.0137,22.0334,11500.0
2013-10-10 13:45:00,33.49,33.5,33.48,33.48,7500.0,22.04,22.0466,22.0334,22.0334,7500.0
2013-10-10 13:50:00,33.49,33.51,33.48,33.51,6900.0,22.04,22.0531,22.0334,22.0531,6900.0
2013-10-10 13:55:00,33.52,33.54,33.51,33.52,10000.0,22.0597,22.0729,22.0531,22.0597,10000.0
2013-10-10 14:00:00,33.52,33.52,33.5,33.5,16000.0,22.0597,22.0597,22.0466,22.0466,16000.0
2013-10-10 14:05:00,33.5,33.51,33.47,33.47,4800.0,22.0466,22.0531,22.0268,22.0268,4800.0
2013-10-10 14:10:00,33.47,33.5,33.47,33.5,36000.0,22.0268,22.0466,22.0268,22.0466,36000.0
2013-10-10 14:15:00,33.51,33.53,33.51,33.53,15000.0,22.0531,22.0663,22.0531,22.0663,15000.0
2013-10-10 14:20:00,33.53,33.54,33.52,33.54,14100.0,22.0663,22.0729,22.0597,22.0729,14100.0
2013-10-10 14:25:00,33.53,33.54,33.52,33.52,3900.0,22.0663,22.0729,22.0597,22.0597,3900.0
2013-10-10 14:30:00,33.52,33.55,33.5,33.55,20500.0,22.0597,22.0795,22.0466,22.0795,20500.0
2013-10-10 14:35:00,33.55,33.6,33.55,33.59,29600.0,22.0795,22.1124,22.0795,22.1058,29600.0
2013-10-10 14:40:00,33.59,33.59,33.55,33.55,10800.0,22.1058,22.1058,22.0795,22.0795,10800.0
2013-10-10 14:45:00,33.55,33.56,33.52,33.53,17500.0,22.0795,22.086,22.0597,22.0663,17500.0
2013-10-10 14:50:00,33.54,33.57,33.53,33.57,12000.0,22.0729,22.0926,22.0663,22.0926,12000.0
2013-10-10 14:55:00,33.57,33.57,33.55,33.55,19200.0,22.0926,22.0926,22.0795,22.0795,19200.0
2013-10-10 15:00:00,33.57,33.66,33.56,33.66,31200.0,22.0926,22.1519,22.086,22.1519,31200.0
2013-10-10 15:05:00,33.66,33.73,33.66,33.69,38500.0,22.1519,22.1979,22.1519,22.1716,38500.0
2013-10-10 15:10:00,33.69,33.77,33.69,33.77,32000.0,22.1716,22.2242,22.1716,22.2242,32000.0
2013-10-10 15:15:00,33.77,33.78,33.74,33.75,19500.0,22.2242,22.2308,22.2045,22.2111,19500.0
2013-10-10 15:20:00,33.75,33.76,33.69,33.73,34100.0,22.2111,22.2177,22.1716,22.1979,34100.0
2013-10-10 15:25:00,33.74,33.75,33.7,33.72,25200.0,22.2045,22.2111,22.1782,22.1913,25200.0
2013-10-10 15:30:00,33.72,33.72,33.68,33.69,24100.0,22.1913,22.1913,22.165,22.1716,24100.0
2013-10-10 15:35:00,33.68,33.69,33.65,33.67,37100.0,22.165,22.1716,22.1453,22.1584,37100.0
2013-10-10 15:40:00,33.68,33.72,33.68,33.69,54000.0,22.165,22.1913,22.165,22.1716,54000.0
2013-10-10 15:45:00,33.7,33.74,33.67,33.67,65500.0,22.1782,22.2045,22.1584,22.1584,65500.0
2013-10-10 15:50:00,33.68,33.69,33.67,33.69,65200.0,22.165,22.1716,22.1584,22.1716,65200.0
2013-10-10 15:55:00,33.68,33.78,33.68,33.77,210900.0,22.165,22.2308,22.165,22.2242,210900.0
2013-10-11 09:30:00,33.75,33.81,33.71,33.8,46800.0,22.2111,22.2506,22.1848,22.244,46800.0
2013-10-11 09:35:00,33.81,33.81,33.73,33.77,15100.0,22.2506,22.2506,22.1979,22.2242,15100.0
2013-10-11 09:40:00,33.78,33.78,33.71,33.75,23000.0,22.2308,22.2308,22.1848,22.2111,23000.0
2013-10-11 09:45:00,33.76,33.77,33.64,33.71,40000.0,22.2177,22.2242,22.1387,22.1848,40000.0
2013-10-11 09:50:00,33.72,33.82,33.72,33.82,11900.0,22.1913,22.2572,22.1913,22.2572,11900.0
2013-10-11 09:55:00,33.83,33.85,33.8,33.83,10300.0,22.2637,22.2769,22.244,22.2637,10300.0
2013-10-11 10:00:00,33.82,33.82,33.79,33.8,15500.0,22.2572,22.2572,22.2374,22.244,15500.0
2013-10-11 10:05:00,33.79,33.86,33.77,33.85,24200.0,22.2374,22.2835,22.2242,22.2769,24200.0
2013-10-11 10:10:00,33.85,33.94,33.85,33.9,37200.0,22.2769,22.3361,22.2769,22.3098,37200.0
2013-10-11 10:15:00,33.9,33.92,33.89,33.89,16100.0,22.3098,22.323,22.3032,22.3032,16100.0
2013-10-11 10:20:00,33.89,33.91,33.87,33.87,27900.0,22.3032,22.3164,22.2901,22.2901,27900.0
2013-10-11 10:25:00,33.88,33.93,33.88,33.92,20600.0,22.2966,22.3295,22.2966,22.323,20600.0
2013-10-11 10:30:00,33.92,33.93,33.9,33.91,21900.0,22.323,22.3295,22.3098,22.3164,21900.0
2013-10-11 10:35:00,33.91,33.95,33.88,33.95,21300.0,22.3164,22.3427,22.2966,22.3427,21300.0
2013-10-11 10:40:00,33.95,33.96,33.93,33.94,15600.0,22.3427,22.3493,22.3295,22.3361,15600.0
2013-10-11 10:45:00,33.95,33.95,33.92,33.94,16900.0,22.3427,22.3427,22.323,22.3361,16900.0
2013-10-11 10:50:00,33.94,33.94,33.88,33.88,16700.0,22.3361,22.3361,22.2966,22.2966,16700.0
2013-10-11 10:55:00,33.89,33.91,33.88,33.91,15800.0,22.3032,22.3164,22.2966,22.3164,15800.0
2013-10-11 11:00:00,33.91,33.95,33.91,33.94,10300.0,22.3164,22.3427,22.3164,22.3361,10300.0
2013-10-11 11:05:00,33.93,33.94,33.89,33.9,11800.0,22.3295,22.3361,22.3032,22.3098,11800.0
2013-10-11 11:10:00,33.9,33.91,33.89,33.91,19800.0,22.3098,22.3164,22.3032,22.3164,19800.0
2013-10-11 11:15:00,33.91,33.93,33.89,33.89,26400.0,22.3164,22.3295,22.3032,22.3032,26400.0
2013-10-11 11:20:00,33.88,33.88,33.81,33.81,11400.0,22.2966,22.2966,22.2506,22.2506,11400.0
2013-10-11 11:25:00,33.81,33.83,33.8,33.83,32200.0,22.2506,22.2637,22.244,22.2637,32200.0
2013-10-11 11:30:00,33.83,33.86,33.83,33.85,54500.0,22.2637,22.2835,22.2637,22.2769,54500.0
2013-10-11 11:35:00,33.84,33.86,33.83,33.84,21400.0,22.2703,22.2835,22.2637,22.2703,21400.0
2013-10-11 11:40:00,33.84,33.86,33.84,33.84,12800.0,22.2703,22.2835,22.2703,22.2703,12800.0
2013-10-11 11:45:00,33.83,33.84,33.8,33.83,24900.0,22.2637,22.2703,22.244,22.2637,24900.0
2013-10-11 11:50:00,33.82,33.85,33.81,33.81,6800.0,22.2572,22.2769,22.2506,22.2506,6800.0
2013-10-11 11:55:00,33.81,33.83,33.8,33.8,18900.0,22.2506,22.2637,22.244,22.244,18900.0
2013-10-11 12:00:00,33.8,33.85,33.8,33.84,18800.0,22.244,22.2769,22.244,22.2703,18800.0
2013-10-11 12:05:00,33.84,33.89,33.82,33.88,17900.0,22.2703,22.3032,22.2572,22.2966,17900.0
2013-10-11 12:10:00,33.89,33.91,33.87,33.9,12200.0,22.3032,22.3164,22.2901,22.3098,12200.0
2013-10-11 12:15:00,33.9,33.92,33.9,33.91,7100.0,22.3098,22.323,22.3098,22.3164,7100.0
2013-10-11 12:20:00,33.93,33.93,33.91,33.93,6700.0,22.3295,22.3295,22.3164,22.3295,6700.0
2013-10-11 12:25:00,33.92,33.92,33.89,33.89,11500.0,22.323,22.323,22.3032,22.3032,11500.0
2013-10-11 12:30:00,33.88,33.88,33.86,33.86,10300.0,22.2966,22.2966,22.2835,22.2835,10300.0
2013-10-11 12:35:00,33.86,33.86,33.84,33.84,8300.0,22.2835,22.2835,22.2703,22.2703,8300.0
2013-10-11 12:40:00,33.84,33.85,33.83,33.83,5500.0,22.2703,22.2769,22.2637,22.2637,5500.0
2013-10-11 12:45:00,33.84,33.84,33.81,33.82,12900.0,22.2703,22.2703,22.2506,22.2572,12900.0
2013-10-11 12:50:00,33.82,33.85,33.81,33.84,19800.0,22.2572,22.2769,22.2506,22.2703,19800.0
2013-10-11 12:55:00,33.84,33.85,33.84,33.84,2300.0,22.2703,22.2769,22.2703,22.2703,2300.0
2013-10-11 13:00:00,33.84,33.85,33.82,33.83,12200.0,22.2703,22.2769,22.2572,22.2637,12200.0
2013-10-11 13:05:00,33.83,33.87,33.82,33.86,10700.0,22.2637,22.2901,22.2572,22.2835,10700.0
2013-10-11 13:10:00,33.86,33.86,33.84,33.84,6900.0,22.2835,22.2835,22.2703,22.2703,6900.0
2013-10-11 13:15:00,33.84,33.84,33.8,33.81,16700.0,22.2703,22.2703,22.244,22.2506,16700.0
2013-10-11 13:20:00,33.82,33.83,33.79,33.82,10900.0,22.2572,22.2637,22.2374,22.2572,10900.0
2013-10-11 13:25:00,33.82,33.83,33.82,33.83,7700.0,22.2572,22.2637,22.2572,22.2637,7700.0
2013-10-11 13:30:00,33.83,33.84,33.82,33.82,6100.0,22.2637,22.2703,22.2572,22.2572,6100.0
2013-10-11 13:35:00,33.82,33.82,33.77,33.77,11800.0,22.2572,22.2572,22.2242,22.2242,11800.0
2013-10-11 13:40:00,33.77,33.79,33.76,33.79,9400.0,22.2242,22.2374,22.2177,22.2374,9400.0
2013-10-11 13:45:00,33.79,33.8,33.77,33.8,17700.0,22.2374,22.244,22.2242,22.244,17700.0
2013-10-11 13:50:00,33.79,33.82,33.79,33.82,6700.0,22.2374,22.2572,22.2374,22.2572,6700.0
2013-10-11 13:55:00,33.82,33.85,33.81,33.85,6300.0,22.2572,22.2769,22.2506,22.2769,6300.0
2013-10-11 14:00:00,33.85,33.86,33.83,33.85,7000.0,22.2769,22.2835,22.2637,22.2769,7000.0
2013-10-11 14:05:00,33.86,33.86,33.84,33.84,2700.0,22.2835,22.2835,22.2703,22.2703,2700.0
2013-10-11 14:10:00,33.85,33.85,33.83,33.85,12000.0,22.2769,22.2769,22.2637,22.2769,12000.0
2013-10-11 14:15:00,33.85,33.87,33.85,33.86,7900.0,22.2769,22.2901,22.2769,22.2835,7900.0
2013-10-11 14:20:00,33.85,33.86,33.84,33.84,3500.0,22.2769,22.2835,22.2703,22.2703,3500.0
2013-10-11 14:25:00,33.84,33.85,33.84,33.84,3000.0,22.2703,22.2769,22.2703,22.2703,3000.0
2013-10-11 14:30:00,33.84,33.84,33.83,33.83,11800.0,22.2703,22.2703,22.2637,22.2637,11800.0
2013-10-11 14:35:00,33.83,33.83,33.81,33.81,4200.0,22.2637,22.2637,22.2506,22.2506,4200.0
2013-10-11 14:40:00,33.81,33.86,33.81,33.86,12600.0,22.2506,22.2835,22.2506,22.2835,12600.0
2013-10-11 14:45:00,33.86,33.88,33.86,33.86,8500.0,22.2835,22.2966,22.2835,22.2835,8500.0
2013-10-11 14:50:00,33.87,33.87,33.83,33.85,10800.0,22.2901,22.2901,22.2637,22.2769,10800.0
2013-10-11 14:55:00,33.85,33.86,33.84,33.84,5400.0,22.2769,22.2835,22.2703,22.2703,5400.0
2013-10-11 15:00:00,33.84,33.84,33.81,33.83,16700.0,22.2703,22.2703,22.2506,22.2637,16700.0
2013-10-11 15:05:00,33.82,33.84,33.82,33.84,6900.0,22.2572,22.2703,22.2572,22.2703,6900.0
2013-10-11 15:10:00,33.83,33.84,33.8,33.8,11200.0,22.2637,22.2703,22.244,22.244,11200.0
2013-10-11 15:15:00,33.8,33.81,33.78,33.79,14500.0,22.244,22.2506,22.2308,22.2374,14500.0
2013-10-11 15:20:00,33.79,33.83,33.78,33.81,10200.0,22.2374,22.2637,22.2308,22.2506,10200.0
2013-10-11 15:25:00,33.8,33.82,33.79,33.8,19900.0,22.244,22.2572,22.2374,22.244,19900.0
2013-10-11 15:30:00,33.81,33.85,33.8,33.8,11400.0,22.2506,22.2769,22.244,22.244,11400.0
2013-10-11 15:35:00,33.8,33.8,33.77,33.77,19000.0,22.244,22.244,22.2242,22.2242,19000.0
2013-10-11 15:40:00,33.76,33.83,33.76,33.82,26900.0,22.2177,22.2637,22.2177,22.2572,26900.0
2013-10-11 15:45:00,33.82,33.82,33.77,33.79,51700.0,22.2572,22.2572,22.2242,22.2374,51700.0
2013-10-11 15:50:00,33.78,33.81,33.77,33.8,38500.0,22.2308,22.2506,22.2242,22.244,38500.0
2013-10-11 15:55:00,33.81,33.91,33.8,33.91,158300.0,22.2506,22.3164,22.244,22.3164,158300.0
2013-10-14 09:30:00,33.83,33.86,33.5,33.51,64700.0,22.2637,22.2835,22.0466,22.0531,64700.0
2013-10-14 09:35:00,33.51,33.69,33.51,33.58,16000.0,22.0531,22.1716,22.0531,22.0992,16000.0
2013-10-14 09:40:00,33.57,33.71,33.57,33.69,15600.0,22.0926,22.1848,22.0926,22.1716,15600.0
2013-10-14 09:45:00,33.69,33.76,33.59,33.73,20300.0,22.1716,22.2177,22.1058,22.1979,20300.0
2013-10-14 09:50:00,33.74,33.77,33.53,33.59,18500.0,22.2045,22.2242,22.0663,22.1058,18500.0
2013-10-14 09:55:00,33.57,33.57,33.36,33.37,23400.0,22.0926,22.0926,21.9544,21.961,23400.0
2013-10-14 10:00:00,33.37,33.51,33.29,33.5,51200.0,21.961,22.0531,21.9084,22.0466,51200.0
2013-10-14 10:05:00,33.5,33.55,33.42,33.42,29400.0,22.0466,22.0795,21.9939,21.9939,29400.0
2013-10-14 10:10:00,33.42,33.48,33.41,33.43,27900.0,21.9939,22.0334,21.9873,22.0005,27900.0
2013-10-14 10:15:00,33.43,33.44,33.33,33.34,52900.0,22.0005,22.0071,21.9347,21.9413,52900.0
2013-10-14 10:20:00,33.34,33.34,33.22,33.23,50800.0,21.9413,21.9413,21.8623,21.8689,50800.0
2013-10-14 10:25:00,33.23,33.43,33.23,33.42,43200.0,21.8689,22.0005,21.8689,21.9939,43200.0
2013-10-14 10:30:00,33.42,33.42,33.33,33.35,23900.0,21.9939,21.9939,21.9347,21.9478,23900.0
2013-10-14 10:35:00,33.35,33.35,33.29,33.31,23000.0,21.9478,21.9478,21.9084,21.9215,23000.0
2013-10-14 10:40:00,33.32,33.33,33.27,33.32,25200.0,21.9281,21.9347,21.8952,21.9281,25200.0
2013-10-14 10:45:00,33.32,33.34,33.31,33.34,22800.0,21.9281,21.9413,21.9215,21.9413,22800.0
2013-10-14 10:50:00,33.33,33.33,33.3,33.33,15900.0,21.9347,21.9347,21.9149,21.9347,15900.0
2013-10-14 10:55:00,33.33,33.35,33.31,33.33,20900.0,21.9347,21.9478,21.9215,21.9347,20900.0
2013-10-14 11:00:00,33.34,33.4,33.34,33.35,17800.0,21.9413,21.9807,21.9413,21.9478,17800.0
2013-10-14 11:05:00,33.35,33.37,33.35,33.36,11000.0,21.9478,21.961,21.9478,21.9544,11000.0
2013-10-14 11:10:00,33.36,33.38,33.33,33.35,16100.0,21.9544,21.9676,21.9347,21.9478,16100.0
2013-10-14 11:15:00,33.36,33.43,33.36,33.4,42900.0,21.9544,22.0005,21.9544,21.9807,42900.0
2013-10-14 11:20:00,33.41,33.41,33.38,33.4,12400.0,21.9873,21.9873,21.9676,21.9807,12400.0
2013-10-14 11:25:00,33.41,33.41,33.38,33.39,16100.0,21.9873,21.9873,21.9676,21.9742,16100.0
2013-10-14 11:30:00,33.39,33.44,33.38,33.43,23600.0,21.9742,22.0071,21.9676,22.0005,23600.0
2013-10-14 11:35:00,33.43,33.48,33.43,33.48,14800.0,22.0005,22.0334,22.0005,22.0334,14800.0
2013-10-14 11:40:00,33.48,33.49,33.47,33.49,13100.0,22.0334,22.04,22.0268,22.04,13100.0
2013-10-14 11:45:00,33.49,33.49,33.48,33.48,10600.0,22.04,22.04,22.0334,22.0334,10600.0
2013-10-14 11:50:00,33.49,33.55,33.48,33.55,21500.0,22.04,22.0795,22.0334,22.0795,21500.0
2013-10-14 11:55:00,33.56,33.59,33.55,33.59,25600.0,22.086,22.1058,22.0795,22.1058,25600.0
2013-10-14 12:00:00,33.59,33.63,33.58,33.63,9500.0,22.1058,22.1321,22.0992,22.1321,9500.0
2013-10-14 12:05:00,33.63,33.63,33.58,33.58,6700.0,22.1321,22.1321,22.0992,22.0992,6700.0
2013-10-14 12:10:00,33.59,33.59,33.41,33.41,29200.0,22.1058,22.1058,21.9873,21.9873,29200.0
2013-10-14 12:15:00,33.4,33.42,33.35,33.42,25800.0,21.9807,21.9939,21.9478,21.9939,25800.0
2013-10-14 12:20:00,33.42,33.5,33.41,33.49,69900.0,21.9939,22.0466,21.9873,22.04,69900.0
2013-10-14 12:25:00,33.5,33.52,33.4,33.41,22100.0,22.0466,22.0597,21.9807,21.9873,22100.0
2013-10-14 12:30:00,33.42,33.43,33.41,33.43,7100.0,21.9939,22.0005,21.9873,22.0005,7100.0
2013-10-14 12:35:00,33.43,33.5,33.43,33.49,8100.0,22.0005,22.0466,22.0005,22.04,8100.0
2013-10-14 12:40:00,33.48,33.48,33.41,33.43,7100.0,22.0334,22.0334,21.9873,22.0005,7100.0
2013-10-14 12:45:00,33.43,33.47,33.43,33.46,5400.0,22.0005,22.0268,22.0005,22.0202,5400.0
2013-10-14 12:50:00,33.47,33.48,33.46,33.48,4400.0,22.0268,22.0334,22.0202,22.0334,4400.0
2013-10-14 12:55:00,33.48,33.48,33.43,33.45,13600.0,22.0334,22.0334,22.0005,22.0137,13600.0
2013-10-14 13:00:00,33.45,33.45,33.42,33.45,11600.0,22.0137,22.0137,21.9939,22.0137,11600.0
2013-10-14 13:05:00,33.46,33.51,33.46,33.51,11800.0,22.0202,22.0531,22.0202,22.0531,11800.0
2013-10-14 13:10:00,33.51,33.59,33.51,33.57,13600.0,22.0531,22.1058,22.0531,22.0926,13600.0
2013-10-14 13:15:00,33.56,33.56,33.52,33.52,7000.0,22.086,22.086,22.0597,22.0597,7000.0
2013-10-14 13:20:00,33.53,33.53,33.5,33.52,19900.0,22.0663,22.0663,22.0466,22.0597,19900.0
2013-10-14 13:25:00,33.53,33.57,33.53,33.55,78100.0,22.0663,22.0926,22.0663,22.0795,78100.0
2013-10-14 13:30:00,33.56,33.58,33.55,33.55,21800.0,22.086,22.0992,22.0795,22.0795,21800.0
2013-10-14 13:35:00,33.55,33.57,33.55,33.57,15700.0,22.0795,22.0926,22.0795,22.0926,15700.0
2013-10-14 13:40:00,33.57,33.64,33.57,33.64,30200.0,22.0926,22.1387,22.0926,22.1387,30200.0
2013-10-14 13:45:00,33.64,33.65,33.61,33.63,14200.0,22.1387,22.1453,22.119,22.1321,14200.0
2013-10-14 13:50:00,33.62,33.62,33.55,33.57,8500.0,22.1255,22.1255,22.0795,22.0926,8500.0
2013-10-14 13:55:00,33.57,33.58,33.55,33.58,11100.0,22.0926,22.0992,22.0795,22.0992,11100.0
2013-10-14 14:00:00,33.58,33.59,33.53,33.55,23500.0,22.0992,22.1058,22.0663,22.0795,23500.0
2013-10-14 14:05:00,33.56,33.62,33.56,33.61,32400.0,22.086,22.1255,22.086,22.119,32400.0
2013-10-14 14:10:00,33.6,33.63,33.59,33.63,13700.0,22.1124,22.1321,22.1058,22.1321,13700.0
2013-10-14 14:15:00,33.63,33.66,33.63,33.65,10100.0,22.1321,22.1519,22.1321,22.1453,10100.0
2013-10-14 14:20:00,33.66,33.67,33.63,33.63,22300.0,22.1519,22.1584,22.1321,22.1321,22300.0
2013-10-14 14:25:00,33.63,33.64,33.6,33.6,10900.0,22.1321,22.1387,22.1124,22.1124,10900.0
2013-10-14 14:30:00,33.59,33.62,33.54,33.55,23500.0,22.1058,22.1255,22.0729,22.0795,23500.0
2013-10-14 14:35:00,33.55,33.58,33.54,33.55,13300.0,22.0795,22.0992,22.0729,22.0795,13300.0
2013-10-14 14:40:00,33.55,33.55,33.44,33.44,44700.0,22.0795,22.0795,22.0071,22.0071,44700.0
2013-10-14 14:45:00,33.45,33.49,33.42,33.48,51200.0,22.0137,22.04,21.9939,22.0334,51200.0
2013-10-14 14:50:00,33.48,33.53,33.48,33.51,11400.0,22.0334,22.0663,22.0334,22.0531,11400.0
2013-10-14 14:55:00,33.52,33.57,33.5,33.53,27600.0,22.0597,22.0926,22.0466,22.0663,27600.0
2013-10-14 15:00:00,33.53,33.56,33.5,33.54,19700.0,22.0663,22.086,22.0466,22.0729,19700.0
2013-10-14 15:05:00,33.54,33.59,33.52,33.58,29500.0,22.0729,22.1058,22.0597,22.0992,29500.0
2013-10-14 15:10:00,33.6,33.68,33.59,33.65,21400.0,22.1124,22.165,22.1058,22.1453,21400.0
2013-10-14 15:15:00,33.64,33.66,33.62,33.62,22400.0,22.1387,22.1519,22.1255,22.1255,22400.0
2013-10-14 15:20:00,33.62,33.65,33.59,33.64,20400.0,22.1255,22.1453,22.1058,22.1387,20400.0
2013-10-14 15:25:00,33.64,33.67,33.64,33.67,22000.0,22.1387,22.1584,22.1387,22.1584,22000.0
2013-10-14 15:30:00,33.67,33.72,33.66,33.69,41800.0,22.1584,22.1913,22.1519,22.1716,41800.0
2013-10-14 15:35:00,33.69,33.72,33.68,33.69,39200.0,22.1716,22.1913,22.165,22.1716,39200.0
2013-10-14 15:40:00,33.69,33.72,33.66,33.71,47900.0,22.1716,22.1913,22.1519,22.1848,47900.0
2013-10-14 15:45:00,33.72,33.72,33.66,33.68,83500.0,22.1913,22.1913,22.1519,22.165,83500.0
2013-10-14 15:50:00,33.68,33.72,33.66,33.72,68300.0,22.165,22.1913,22.1519,22.1913,68300.0
2013-10-14 15:55:00,33.71,33.75,33.7,33.74,119700.0,22.1848,22.2111,22.1782,22.2045,119700.0
2013-10-15 09:30:00,33.63,33.71,33.46,33.46,31300.0,22.1321,22.1848,22.0202,22.0202,31300.0
2013-10-15 09:35:00,33.5,33.68,33.5,33.64,21000.0,22.0466,22.165,22.0466,22.1387,21000.0
2013-10-15 09:40:00,33.62,33.62,33.44,33.52,14300.0,22.1255,22.1255,22.0071,22.0597,14300.0
2013-10-15 09:45:00,33.54,33.64,33.53,33.57,18700.0,22.0729,22.1387,22.0663,22.0926,18700.0
2013-10-15 09:50:00,33.58,33.58,33.49,33.52,12200.0,22.0992,22.0992,22.04,22.0597,12200.0
2013-10-15 09:55:00,33.52,33.52,33.47,33.49,7600.0,22.0597,22.0597,22.0268,22.04,7600.0
2013-10-15 10:00:00,33.49,33.5,33.42,33.47,18300.0,22.04,22.0466,21.9939,22.0268,18300.0
2013-10-15 10:05:00,33.48,33.61,33.47,33.61,26200.0,22.0334,22.119,22.0268,22.119,26200.0
2013-10-15 10:10:00,33.62,33.67,33.6,33.63,21200.0,22.1255,22.1584,22.1124,22.1321,21200.0
2013-10-15 10:15:00,33.63,33.65,33.61,33.61,11100.0,22.1321,22.1453,22.119,22.119,11100.0
2013-10-15 10:20:00,33.6,33.61,33.56,33.57,13700.0,22.1124,22.119,22.086,22.0926,13700.0
2013-10-15 10:25:00,33.57,33.6,33.57,33.6,16800.0,22.0926,22.1124,22.0926,22.1124,16800.0
2013-10-15 10:30:00,33.6,33.61,33.54,33.56,19700.0,22.1124,22.119,22.0729,22.086,19700.0
2013-10-15 10:35:00,33.55,33.59,33.53,33.58,20000.0,22.0795,22.1058,22.0663,22.0992,20000.0
2013-10-15 10:40:00,33.57,33.59,33.57,33.59,109300.0,22.0926,22.1058,22.0926,22.1058,109300.0
2013-10-15 10:45:00,33.58,33.61,33.55,33.6,37200.0,22.0992,22.119,22.0795,22.1124,37200.0
2013-10-15 10:50:00,33.6,33.63,33.59,33.63,31800.0,22.1124,22.1321,22.1058,22.1321,31800.0
2013-10-15 10:55:00,33.63,33.65,33.62,33.65,22700.0,22.1321,22.1453,22.1255,22.1453,22700.0
2013-10-15 11:00:00,33.64,33.71,33.64,33.7,45400.0,22.1387,22.1848,22.1387,22.1782,45400.0
2013-10-15 11:05:00,33.69,33.71,33.68,33.69,54000.0,22.1716,22.1848,22.165,22.1716,54000.0
2013-10-15 11:10:00,33.68,33.8,33.67,33.78,68900.0,22.165,22.244,22.1584,22.2308,68900.0
2013-10-15 11:15:00,33.79,33.79,33.71,33.72,29800.0,22.2374,22.2374,22.1848,22.1913,29800.0
2013-10-15 11:20:00,33.72,33.75,33.72,33.73,12800.0,22.1913,22.2111,22.1913,22.1979,12800.0
2013-10-15 11:25:00,33.73,33.73,33.69,33.7,10500.0,22.1979,22.1979,22.1716,22.1782,10500.0
2013-10-15 11:30:00,33.7,33.7,33.61,33.61,16500.0,22.1782,22.1782,22.119,22.119,16500.0
2013-10-15 11:35:00,33.62,33.62,33.56,33.57,16300.0,22.1255,22.1255,22.086,22.0926,16300.0
2013-10-15 11:40:00,33.55,33.56,33.51,33.52,14600.0,22.0795,22.086,22.0531,22.0597,14600.0
2013-10-15 11:45:00,33.52,33.53,33.51,33.51,8300.0,22.0597,22.0663,22.0531,22.0531,8300.0
2013-10-15 11:50:00,33.51,33.57,33.51,33.56,10900.0,22.0531,22.0926,22.0531,22.086,10900.0
2013-10-15 11:55:00,33.56,33.58,33.55,33.58,8600.0,22.086,22.0992,22.0795,22.0992,8600.0
2013-10-15 12:00:00,33.58,33.59,33.57,33.59,10500.0,22.0992,22.1058,22.0926,22.1058,10500.0
2013-10-15 12:05:00,33.58,33.61,33.56,33.61,11200.0,22.0992,22.119,22.086,22.119,11200.0
2013-10-15 12:10:00,33.61,33.65,33.61,33.64,7800.0,22.119,22.1453,22.119,22.1387,7800.0
2013-10-15 12:15:00,33.63,33.63,33.57,33.59,12100.0,22.1321,22.1321,22.0926,22.1058,12100.0
2013-10-15 12:20:00,33.59,33.59,33.55,33.56,9300.0,22.1058,22.1058,22.0795,22.086,9300.0
2013-10-15 12:25:00,33.56,33.57,33.52,33.52,8800.0,22.086,22.0926,22.0597,22.0597,8800.0
2013-10-15 12:30:00,33.51,33.52,33.48,33.52,15400.0,22.0531,22.0597,22.0334,22.0597,15400.0
2013-10-15 12:35:00,33.52,33.53,33.51,33.53,8100.0,22.0597,22.0663,22.0531,22.0663,8100.0
2013-10-15 12:40:00,33.53,33.57,33.53,33.56,16500.0,22.0663,22.0926,22.0663,22.086,16500.0
2013-10-15 12:45:00,33.56,33.57,33.55,33.55,8300.0,22.086,22.0926,22.0795,22.0795,8300.0
2013-10-15 12:50:00,33.55,33.55,33.51,33.52,13400.0,22.0795,22.0795,22.0531,22.0597,13400.0
2013-10-15 12:55:00,33.51,33.53,33.49,33.51,11200.0,22.0531,22.0663,22.04,22.0531,11200.0
2013-10-15 13:00:00,33.51,33.51,33.49,33.49,4200.0,22.0531,22.0531,22.04,22.04,4200.0
2013-10-15 13:05:00,33.48,33.49,33.47,33.47,13500.0,22.0334,22.04,22.0268,22.0268,13500.0
2013-10-15 13:10:00,33.47,33.48,33.44,33.45,8900.0,22.0268,22.0334,22.0071,22.0137,8900.0
2013-10-15 13:15:00,33.44,33.44,33.41,33.41,7700.0,22.0071,22.0071,21.9873,21.9873,7700.0
2013-10-15 13:20:00,33.42,33.42,33.38,33.38,13500.0,21.9939,21.9939,21.9676,21.9676,13500.0
2013-10-15 13:25:00,33.38,33.38,33.34,33.34,38200.0,21.9676,21.9676,21.9413,21.9413,38200.0
2013-10-15 13:30:00,33.34,33.37,33.32,33.37,15500.0,21.9413,21.961,21.9281,21.961,15500.0
2013-10-15 13:35:00,33.37,33.43,33.37,33.41,16700.0,21.961,22.0005,21.961,21.9873,16700.0
2013-10-15 13:40:00,33.41,33.45,33.41,33.45,6800.0,21.9873,22.0137,21.9873,22.0137,6800.0
2013-10-15 13:45:00,33.45,33.45,33.44,33.45,4000.0,22.0137,22.0137,22.0071,22.0137,4000.0
2013-10-15 13:50:00,33.45,33.46,33.43,33.44,13800.0,22.0137,22.0202,22.0005,22.0071,13800.0
2013-10-15 13:55:00,33.43,33.44,33.41,33.41,6000.0,22.0005,22.0071,21.9873,21.9873,6000.0
2013-10-15 14:00:00,33.42,33.44,33.41,33.42,9000.0,21.9939,22.0071,21.9873,21.9939,9000.0
2013-10-15 14:05:00,33.42,33.42,33.41,33.41,6800.0,21.9939,21.9939,21.9873,21.9873,6800.0
2013-10-15 14:10:00,33.4,33.42,33.4,33.4,11900.0,21.9807,21.9939,21.9807,21.9807,11900.0
2013-10-15 14:15:00,33.4,33.4,33.38,33.39,6600.0,21.9807,21.9807,21.9676,21.9742,6600.0
2013-10-15 14:20:00,33.38,33.39,33.31,33.32,31400.0,21.9676,21.9742,21.9215,21.9281,31400.0
2013-10-15 14:25:00,33.32,33.37,33.3,33.33,51000.0,21.9281,21.961,21.9149,21.9347,51000.0
2013-10-15 14:30:00,33.33,33.37,33.33,33.36,12600.0,21.9347,21.961,21.9347,21.9544,12600.0
2013-10-15 14:35:00,33.35,33.35,33.27,33.34,44000.0,21.9478,21.9478,21.8952,21.9413,44000.0
2013-10-15 14:40:00,33.33,33.33,33.29,33.29,50600.0,21.9347,21.9347,21.9084,21.9084,50600.0
2013-10-15 14:45:00,33.3,33.31,33.22,33.29,73000.0,21.9149,21.9215,21.8623,21.9084,73000.0
2013-10-15 14:50:00,33.29,33.37,33.29,33.36,60800.0,21.9084,21.961,21.9084,21.9544,60800.0
2013-10-15 14:55:00,33.36,33.36,33.32,33.36,67100.0,21.9544,21.9544,21.9281,21.9544,67100.0
2013-10-15 15:00:00,33.36,33.4,33.33,33.34,68300.0,21.9544,21.9807,21.9347,21.9413,68300.0
2013-10-15 15:05:00,33.34,33.45,33.32,33.44,161500.0,21.9413,22.0137,21.9281,22.0071,161500.0
2013-10-15 15:10:00,33.44,33.44,33.37,33.4,33600.0,22.0071,22.0071,21.961,21.9807,33600.0
2013-10-15 15:15:00,33.4,33.4,33.35,33.36,15400.0,21.9807,21.9807,21.9478,21.9544,15400.0
2013-10-15 15:20:00,33.36,33.37,33.33,33.33,39400.0,21.9544,21.961,21.9347,21.9347,39400.0
2013-10-15 15:25:00,33.33,33.34,33.3,33.31,22900.0,21.9347,21.9413,21.9149,21.9215,22900.0
2013-10-15 15:30:00,33.31,33.33,33.3,33.3,41300.0,21.9215,21.9347,21.9149,21.9149,41300.0
2013-10-15 15:35:00,33.3,33.32,33.26,33.27,38400.0,21.9149,21.9281,21.8886,21.8952,38400.0
2013-10-15 15:40:00,33.28,33.31,33.26,33.27,50200.0,21.9018,21.9215,21.8886,21.8952,50200.0
2013-10-15 15:45:00,33.26,33.3,33.25,33.29,47100.0,21.8886,21.9149,21.882,21.9084,47100.0
2013-10-15 15:50:00,33.3,33.3,33.26,33.27,71900.0,21.9149,21.9149,21.8886,21.8952,71900.0
2013-10-15 15:55:00,33.27,33.3,33.26,33.29,185800.0,21.8952,21.9149,21.8886,21.9084,185800.0
2013-10-16 09:30:00,33.49,33.52,33.36,33.46,45300.0,22.04,22.0597,21.9544,22.0202,45300.0
2013-10-16 09:35:00,33.47,33.47,33.38,33.42,15200.0,22.0268,22.0268,21.9676,21.9939,15200.0
2013-10-16 09:40:00,33.4,33.44,33.36,33.42,27600.0,21.9807,22.0071,21.9544,21.9939,27600.0
2013-10-16 09:45:00,33.4,33.43,33.37,33.39,12300.0,21.9807,22.0005,21.961,21.9742,12300.0
2013-10-16 09:50:00,33.39,33.51,33.38,33.5,30700.0,21.9742,22.0531,21.9676,22.0466,30700.0
2013-10-16 09:55:00,33.49,33.63,33.45,33.52,32700.0,22.04,22.1321,22.0137,22.0597,32700.0
2013-10-16 10:00:00,33.5,33.55,33.5,33.5,44400.0,22.0466,22.0795,22.0466,22.0466,44400.0
2013-10-16 10:05:00,33.49,33.52,33.43,33.52,47400.0,22.04,22.0597,22.0005,22.0597,47400.0
2013-10-16 10:10:00,33.52,33.55,33.46,33.46,54700.0,22.0597,22.0795,22.0202,22.0202,54700.0
2013-10-16 10:15:00,33.47,33.57,33.47,33.56,30900.0,22.0268,22.0926,22.0268,22.086,30900.0
2013-10-16 10:20:00,33.56,33.57,33.46,33.46,19800.0,22.086,22.0926,22.0202,22.0202,19800.0
2013-10-16 10:25:00,33.46,33.46,33.41,33.44,24300.0,22.0202,22.0202,21.9873,22.0071,24300.0
2013-10-16 10:30:00,33.45,33.46,33.42,33.43,59100.0,22.0137,22.0202,21.9939,22.0005,59100.0
2013-10-16 10:35:00,33.43,33.44,33.4,33.42,18700.0,22.0005,22.0071,21.9807,21.9939,18700.0
2013-10-16 10:40:00,33.41,33.41,33.38,33.4,13700.0,21.9873,21.9873,21.9676,21.9807,13700.0
2013-10-16 10:45:00,33.4,33.42,33.39,33.41,27800.0,21.9807,21.9939,21.9742,21.9873,27800.0
2013-10-16 10:50:00,33.41,33.44,33.4,33.4,41400.0,21.9873,22.0071,21.9807,21.9807,41400.0
2013-10-16 10:55:00,33.41,33.45,33.39,33.41,45800.0,21.9873,22.0137,21.9742,21.9873,45800.0
2013-10-16 11:00:00,33.42,33.44,33.41,33.42,29100.0,21.9939,22.0071,21.9873,21.9939,29100.0
2013-10-16 11:05:00,33.42,33.44,33.39,33.39,39500.0,21.9939,22.0071,21.9742,21.9742,39500.0
2013-10-16 11:10:00,33.39,33.42,33.37,33.37,35900.0,21.9742,21.9939,21.961,21.961,35900.0
2013-10-16 11:15:00,33.37,33.4,33.32,33.34,30800.0,21.961,21.9807,21.9281,21.9413,30800.0
2013-10-16 11:20:00,33.34,33.35,33.3,33.34,19400.0,21.9413,21.9478,21.9149,21.9413,19400.0
2013-10-16 11:25:00,33.35,33.35,33.3,33.32,13400.0,21.9478,21.9478,21.9149,21.9281,13400.0
2013-10-16 11:30:00,33.33,33.35,33.32,33.33,18800.0,21.9347,21.9478,21.9281,21.9347,18800.0
2013-10-16 11:35:00,33.33,33.34,33.33,33.33,9100.0,21.9347,21.9413,21.9347,21.9347,9100.0
2013-10-16 11:40:00,33.34,33.41,33.33,33.39,31200.0,21.9413,21.9873,21.9347,21.9742,31200.0
2013-10-16 11:45:00,33.39,33.4,33.37,33.37,13200.0,21.9742,21.9807,21.961,21.961,13200.0
2013-10-16 11:50:00,33.37,33.39,33.36,33.38,18600.0,21.961,21.9742,21.9544,21.9676,18600.0
2013-10-16 11:55:00,33.39,33.41,33.39,33.4,8200.0,21.9742,21.9873,21.9742,21.9807,8200.0
2013-10-16 12:00:00,33.4,33.41,33.33,33.38,180500.0,21.9807,21.9873,21.9347,21.9676,180500.0
2013-10-16 12:05:00,33.37,33.38,33.34,33.36,31600.0,21.961,21.9676,21.9413,21.9544,31600.0
2013-10-16 12:10:00,33.36,33.36,33.31,33.32,35300.0,21.9544,21.9544,21.9215,21.9281,35300.0
2013-10-16 12:15:00,33.32,33.34,33.32,33.34,21200.0,21.9281,21.9413,21.9281,21.9413,21200.0
2013-10-16 12:20:00,33.34,33.36,33.32,33.33,33000.0,21.9413,21.9544,21.9281,21.9347,33000.0
2013-10-16 12:25:00,33.33,33.34,33.3,33.3,33400.0,21.9347,21.9413,21.9149,21.9149,33400.0
2013-10-16 12:30:00,33.3,33.33,33.29,33.33,31300.0,21.9149,21.9347,21.9084,21.9347,31300.0
2013-10-16 12:35:00,33.33,33.33,33.29,33.3,17600.0,21.9347,21.9347,21.9084,21.9149,17600.0
2013-10-16 12:40:00,33.31,33.31,33.26,33.26,32700.0,21.9215,21.9215,21.8886,21.8886,32700.0
2013-10-16 12:45:00,33.27,33.28,33.23,33.23,22000.0,21.8952,21.9018,21.8689,21.8689,22000.0
2013-10-16 12:50:00,33.24,33.24,33.21,33.21,53500.0,21.8755,21.8755,21.8557,21.8557,53500.0
2013-10-16 12:55:00,33.22,33.26,33.22,33.23,27300.0,21.8623,21.8886,21.8623,21.8689,27300.0
2013-10-16 13:00:00,33.24,33.27,33.23,33.23,22900.0,21.8755,21.8952,21.8689,21.8689,22900.0
2013-10-16 13:05:00,33.23,33.24,33.13,33.14,101100.0,21.8689,21.8755,21.8031,21.8096,101100.0
2013-10-16 13:10:00,33.15,33.22,33.14,33.22,19000.0,21.8162,21.8623,21.8096,21.8623,19000.0
2013-10-16 13:15:00,33.23,33.23,33.21,33.21,45800.0,21.8689,21.8689,21.8557,21.8557,45800.0
2013-10-16 13:20:00,33.21,33.22,33.2,33.2,21800.0,21.8557,21.8623,21.8491,21.8491,21800.0
2013-10-16 13:25:00,33.2,33.27,33.2,33.26,33000.0,21.8491,21.8952,21.8491,21.8886,33000.0
2013-10-16 13:30:00,33.26,33.31,33.26,33.31,21600.0,21.8886,21.9215,21.8886,21.9215,21600.0
2013-10-16 13:35:00,33.31,33.32,33.3,33.32,16900.0,21.9215,21.9281,21.9149,21.9281,16900.0
2013-10-16 13:40:00,33.32,33.36,33.31,33.31,19700.0,21.9281,21.9544,21.9215,21.9215,19700.0
2013-10-16 13:45:00,33.32,33.33,33.31,33.31,17900.0,21.9281,21.9347,21.9215,21.9215,17900.0
2013-10-16 13:50:00,33.32,33.33,33.3,33.31,12000.0,21.9281,21.9347,21.9149,21.9215,12000.0
2013-10-16 13:55:00,33.3,33.33,33.3,33.32,17900.0,21.9149,21.9347,21.9149,21.9281,17900.0
2013-10-16 14:00:00,33.32,33.35,33.3,33.34,88400.0,21.9281,21.9478,21.9149,21.9413,88400.0
2013-10-16 14:05:00,33.34,33.37,33.34,33.37,10700.0,21.9413,21.961,21.9413,21.961,10700.0
2013-10-16 14:10:00,33.37,33.37,33.33,33.36,27900.0,21.961,21.961,21.9347,21.9544,27900.0
2013-10-16 14:15:00,33.36,33.36,33.3,33.3,24900.0,21.9544,21.9544,21.9149,21.9149,24900.0
2013-10-16 14:20:00,33.3,33.3,33.26,33.27,10200.0,21.9149,21.9149,21.8886,21.8952,10200.0
2013-10-16 14:25:00,33.27,33.28,33.21,33.22,14600.0,21.8952,21.9018,21.8557,21.8623,14600.0
2013-10-16 14:30:00,33.21,33.24,33.21,33.23,16700.0,21.8557,21.8755,21.8557,21.8689,16700.0
2013-10-16 14:35:00,33.22,33.23,33.17,33.17,21700.0,21.8623,21.8689,21.8294,21.8294,21700.0
2013-10-16 14:40:00,33.17,33.18,33.1,33.1,62300.0,21.8294,21.836,21.7833,21.7833,62300.0
2013-10-16 14:45:00,33.1,33.11,33.07,33.11,85600.0,21.7833,21.7899,21.7636,21.7899,85600.0
2013-10-16 14:50:00,33.1,33.12,33.04,33.05,33900.0,21.7833,21.7965,21.7438,21.7504,33900.0
2013-10-16 14:55:00,33.05,33.05,33.01,33.01,44600.0,21.7504,21.7504,21.7241,21.7241,44600.0
2013-10-16 15:00:00,33.02,33.02,32.9,32.91,202000.0,21.7307,21.7307,21.6517,21.6583,202000.0
2013-10-16 15:05:00,32.91,32.94,32.9,32.94,152400.0,21.6583,21.678,21.6517,21.678,152400.0
2013-10-16 15:10:00,32.94,33.07,32.94,33.06,127700.0,21.678,21.7636,21.678,21.757,127700.0
2013-10-16 15:15:00,33.07,33.14,33.03,33.14,99200.0,21.7636,21.8096,21.7372,21.8096,99200.0
2013-10-16 15:20:00,33.14,33.15,33.1,33.14,85400.0,21.8096,21.8162,21.7833,21.8096,85400.0
2013-10-16 15:25:00,33.14,33.2,33.13,33.2,77100.0,21.8096,21.8491,21.8031,21.8491,77100.0
2013-10-16 15:30:00,33.2,33.29,33.19,33.27,222300.0,21.8491,21.9084,21.8425,21.8952,222300.0
2013-10-16 15:35:00,33.27,33.3,33.24,33.28,73100.0,21.8952,21.9149,21.8755,21.9018,73100.0
2013-10-16 15:40:00,33.28,33.31,33.26,33.31,42600.0,21.9018,21.9215,21.8886,21.9215,42600.0
2013-10-16 15:45:00,33.32,33.35,33.31,33.32,105400.0,21.9281,21.9478,21.9215,21.9281,105400.0
2013-10-16 15:50:00,33.32,33.34,33.3,33.34,61800.0,21.9281,21.9413,21.9149,21.9413,61800.0
2013-10-16 15:55:00,33.34,33.39,33.34,33.38,167300.0,21.9413,21.9742,21.9413,21.9676,167300.0
2013-10-17 09:30:00,33.29,33.32,33.15,33.16,58400.0,21.9084,21.9281,21.8162,21.8228,58400.0
2013-10-17 09:35:00,33.15,33.17,33.06,33.14,28200.0,21.8162,21.8294,21.757,21.8096,28200.0
2013-10-17 09:40:00,33.15,33.18,33.1,33.18,31400.0,21.8162,21.836,21.7833,21.836,31400.0
2013-10-17 09:45:00,33.18,33.26,33.17,33.26,21500.0,21.836,21.8886,21.8294,21.8886,21500.0
2013-10-17 09:50:00,33.25,33.34,33.21,33.21,27700.0,21.882,21.9413,21.8557,21.8557,27700.0
2013-10-17 09:55:00,33.21,33.23,33.1,33.1,24600.0,21.8557,21.8689,21.7833,21.7833,24600.0
2013-10-17 10:00:00,33.12,33.27,33.06,33.27,86200.0,21.7965,21.8952,21.757,21.8952,86200.0
2013-10-17 10:05:00,33.27,33.33,33.27,33.29,35700.0,21.8952,21.9347,21.8952,21.9084,35700.0
2013-10-17 10:10:00,33.29,33.29,33.23,33.23,25600.0,21.9084,21.9084,21.8689,21.8689,25600.0
2013-10-17 10:15:00,33.23,33.32,33.23,33.28,25900.0,21.8689,21.9281,21.8689,21.9018,25900.0
2013-10-17 10:20:00,33.28,33.31,33.27,33.31,18200.0,21.9018,21.9215,21.8952,21.9215,18200.0
2013-10-17 10:25:00,33.32,33.38,33.31,33.34,21600.0,21.9281,21.9676,21.9215,21.9413,21600.0
2013-10-17 10:30:00,33.35,33.41,33.34,33.4,19100.0,21.9478,21.9873,21.9413,21.9807,19100.0
2013-10-17 10:35:00,33.41,33.48,33.41,33.47,16000.0,21.9873,22.0334,21.9873,22.0268,16000.0
2013-10-17 10:40:00,33.47,33.53,33.45,33.5,20200.0,22.0268,22.0663,22.0137,22.0466,20200.0
2013-10-17 10:45:00,33.5,33.51,33.41,33.41,32900.0,22.0466,22.0531,21.9873,21.9873,32900.0
2013-10-17 10:50:00,33.42,33.46,33.39,33.39,57600.0,21.9939,22.0202,21.9742,21.9742,57600.0
2013-10-17 10:55:00,33.4,33.41,33.37,33.38,36200.0,21.9807,21.9873,21.961,21.9676,36200.0
2013-10-17 11:00:00,33.38,33.45,33.37,33.44,46000.0,21.9676,22.0137,21.961,22.0071,46000.0
2013-10-17 11:05:00,33.44,33.47,33.42,33.46,15600.0,22.0071,22.0268,21.9939,22.0202,15600.0
2013-10-17 11:10:00,33.47,33.5,33.47,33.48,19700.0,22.0268,22.0466,22.0268,22.0334,19700.0
2013-10-17 11:15:00,33.48,33.51,33.47,33.5,25400.0,22.0334,22.0531,22.0268,22.0466,25400.0
2013-10-17 11:20:00,33.5,33.52,33.47,33.5,24000.0,22.0466,22.0597,22.0268,22.0466,24000.0
2013-10-17 11:25:00,33.51,33.58,33.51,33.57,31600.0,22.0531,22.0992,22.0531,22.0926,31600.0
2013-10-17 11:30:00,33.57,33.59,33.54,33.58,40200.0,22.0926,22.1058,22.0729,22.0992,40200.0
2013-10-17 11:35:00,33.59,33.64,33.58,33.64,28300.0,22.1058,22.1387,22.0992,22.1387,28300.0
2013-10-17 11:40:00,33.64,33.69,33.63,33.67,42100.0,22.1387,22.1716,22.1321,22.1584,42100.0
2013-10-17 11:45:00,33.67,33.68,33.63,33.65,33500.0,22.1584,22.165,22.1321,22.1453,33500.0
2013-10-17 11:50:00,33.65,33.71,33.65,33.69,36300.0,22.1453,22.1848,22.1453,22.1716,36300.0
2013-10-17 11:55:00,33.68,33.69,33.63,33.63,18600.0,22.165,22.1716,22.1321,22.1321,18600.0
2013-10-17 12:00:00,33.64,33.68,33.63,33.66,13200.0,22.1387,22.165,22.1321,22.1519,13200.0
2013-10-17 12:05:00,33.66,33.66,33.65,33.66,13900.0,22.1519,22.1519,22.1453,22.1519,13900.0
2013-10-17 12:10:00,33.66,33.71,33.65,33.7,21800.0,22.1519,22.1848,22.1453,22.1782,21800.0
2013-10-17 12:15:00,33.69,33.76,33.69,33.76,81700.0,22.1716,22.2177,22.1716,22.2177,81700.0
2013-10-17 12:20:00,33.77,33.77,33.72,33.72,32900.0,22.2242,22.2242,22.1913,22.1913,32900.0
2013-10-17 12:25:00,33.72,33.75,33.72,33.74,53900.0,22.1913,22.2111,22.1913,22.2045,53900.0
2013-10-17 12:30:00,33.74,33.77,33.74,33.74,12400.0,22.2045,22.2242,22.2045,22.2045,12400.0
2013-10-17 12:35:00,33.75,33.8,33.74,33.79,23100.0,22.2111,22.244,22.2045,22.2374,23100.0
2013-10-17 12:40:00,33.79,33.79,33.74,33.75,29200.0,22.2374,22.2374,22.2045,22.2111,29200.0
2013-10-17 12:45:00,33.74,33.78,33.72,33.74,37300.0,22.2045,22.2308,22.1913,22.2045,37300.0
2013-10-17 12:50:00,33.75,33.77,33.75,33.75,31400.0,22.2111,22.2242,22.2111,22.2111,31400.0
2013-10-17 12:55:00,33.76,33.84,33.75,33.82,35900.0,22.2177,22.2703,22.2111,22.2572,35900.0
2013-10-17 13:00:00,33.82,33.82,33.77,33.77,21900.0,22.2572,22.2572,22.2242,22.2242,21900.0
2013-10-17 13:05:00,33.77,33.78,33.73,33.73,20300.0,22.2242,22.2308,22.1979,22.1979,20300.0
2013-10-17 13:10:00,33.73,33.73,33.67,33.69,24400.0,22.1979,22.1979,22.1584,22.1716,24400.0
2013-10-17 13:15:00,33.68,33.68,33.62,33.68,69700.0,22.165,22.165,22.1255,22.165,69700.0
2013-10-17 13:20:00,33.69,33.73,33.69,33.7,23600.0,22.1716,22.1979,22.1716,22.1782,23600.0
2013-10-17 13:25:00,33.7,33.7,33.65,33.67,15500.0,22.1782,22.1782,22.1453,22.1584,15500.0
2013-10-17 13:30:00,33.66,33.67,33.65,33.66,11200.0,22.1519,22.1584,22.1453,22.1519,11200.0
2013-10-17 13:35:00,33.66,33.68,33.65,33.67,25200.0,22.1519,22.165,22.1453,22.1584,25200.0
2013-10-17 13:40:00,33.66,33.75,33.66,33.75,12200.0,22.1519,22.2111,22.1519,22.2111,12200.0
2013-10-17 13:45:00,33.76,33.77,33.73,33.73,24500.0,22.2177,22.2242,22.1979,22.1979,24500.0
2013-10-17 13:50:00,33.73,33.74,33.72,33.73,12200.0,22.1979,22.2045,22.1913,22.1979,12200.0
2013-10-17 13:55:00,33.74,33.74,33.69,33.71,21500.0,22.2045,22.2045,22.1716,22.1848,21500.0
2013-10-17 14:00:00,33.71,33.72,33.68,33.71,24400.0,22.1848,22.1913,22.165,22.1848,24400.0
2013-10-17 14:05:00,33.71,33.78,33.71,33.78,16900.0,22.1848,22.2308,22.1848,22.2308,16900.0
2013-10-17 14:10:00,33.79,33.8,33.77,33.77,24600.0,22.2374,22.244,22.2242,22.2242,24600.0
2013-10-17 14:15:00,33.77,33.78,33.72,33.72,14500.0,22.2242,22.2308,22.1913,22.1913,14500.0
2013-10-17 14:20:00,33.72,33.77,33.72,33.76,43500.0,22.1913,22.2242,22.1913,22.2177,43500.0
2013-10-17 14:25:00,33.77,33.78,33.73,33.73,19300.0,22.2242,22.2308,22.1979,22.1979,19300.0
2013-10-17 14:30:00,33.73,33.73,33.71,33.73,24600.0,22.1979,22.1979,22.1848,22.1979,24600.0
2013-10-17 14:35:00,33.73,33.76,33.72,33.75,31900.0,22.1979,22.2177,22.1913,22.2111,31900.0
2013-10-17 14:40:00,33.76,33.81,33.76,33.79,46900.0,22.2177,22.2506,22.2177,22.2374,46900.0
2013-10-17 14:45:00,33.78,33.79,33.77,33.77,21500.0,22.2308,22.2374,22.2242,22.2242,21500.0
2013-10-17 14:50:00,33.78,33.79,33.77,33.78,32100.0,22.2308,22.2374,22.2242,22.2308,32100.0
2013-10-17 14:55:00,33.78,33.86,33.77,33.86,133800.0,22.2308,22.2835,22.2242,22.2835,133800.0
2013-10-17 15:00:00,33.86,33.88,33.85,33.87,33800.0,22.2835,22.2966,22.2769,22.2901,33800.0
2013-10-17 15:05:00,33.87,33.89,33.85,33.87,37700.0,22.2901,22.3032,22.2769,22.2901,37700.0
2013-10-17 15:10:00,33.87,33.88,33.85,33.86,41900.0,22.2901,22.2966,22.2769,22.2835,41900.0
2013-10-17 15:15:00,33.86,33.86,33.83,33.83,12900.0,22.2835,22.2835,22.2637,22.2637,12900.0
2013-10-17 15:20:00,33.83,33.84,33.81,33.82,54400.0,22.2637,22.2703,22.2506,22.2572,54400.0
2013-10-17 15:25:00,33.82,33.88,33.82,33.85,37800.0,22.2572,22.2966,22.2572,22.2769,37800.0
2013-10-17 15:30:00,33.85,33.87,33.83,33.87,35000.0,22.2769,22.2901,22.2637,22.2901,35000.0
2013-10-17 15:35:00,33.87,33.9,33.87,33.87,23600.0,22.2901,22.3098,22.2901,22.2901,23600.0
2013-10-17 15:40:00,33.87,33.95,33.87,33.94,80800.0,22.2901,22.3427,22.2901,22.3361,80800.0
2013-10-17 15:45:00,33.94,33.99,33.93,33.98,88800.0,22.3361,22.369,22.3295,22.3625,88800.0
2013-10-17 15:50:00,33.98,34.0,33.94,33.96,108900.0,22.3625,22.3756,22.3361,22.3493,108900.0
2013-10-17 15:55:00,33.96,33.99,33.92,33.93,153600.0,22.3493,22.369,22.323,22.3295,153600.0
2013-10-18 09:30:00,33.97,34.04,33.97,34.01,214800.0,22.3559,22.4019,22.3559,22.3822,214800.0
2013-10-18 09:35:00,34.01,34.06,33.91,34.04,17200.0,22.3822,22.4151,22.3164,22.4019,17200.0
2013-10-18 09:40:00,34.06,34.14,34.03,34.03,56700.0,22.4151,22.4677,22.3954,22.3954,56700.0
2013-10-18 09:45:00,34.05,34.08,33.98,33.98,20100.0,22.4085,22.4283,22.3625,22.3625,20100.0
2013-10-18 09:50:00,33.97,33.98,33.88,33.91,19700.0,22.3559,22.3625,22.2966,22.3164,19700.0
2013-10-18 09:55:00,33.93,34.03,33.93,34.0,12400.0,22.3295,22.3954,22.3295,22.3756,12400.0
2013-10-18 10:00:00,34.0,34.01,33.94,33.97,50500.0,22.3756,22.3822,22.3361,22.3559,50500.0
2013-10-18 10:05:00,33.98,34.09,33.98,34.02,33900.0,22.3625,22.4348,22.3625,22.3888,33900.0
2013-10-18 10:10:00,34.02,34.04,33.96,33.96,22200.0,22.3888,22.4019,22.3493,22.3493,22200.0
2013-10-18 10:15:00,33.97,33.99,33.93,33.93,25200.0,22.3559,22.369,22.3295,22.3295,25200.0
2013-10-18 10:20:00,33.94,33.98,33.93,33.97,21800.0,22.3361,22.3625,22.3295,22.3559,21800.0
2013-10-18 10:25:00,33.97,34.04,33.96,33.97,31900.0,22.3559,22.4019,22.3493,22.3559,31900.0
2013-10-18 10:30:00,33.97,33.98,33.89,33.89,28400.0,22.3559,22.3625,22.3032,22.3032,28400.0
2013-10-18 10:35:00,33.88,33.89,33.84,33.86,18100.0,22.2966,22.3032,22.2703,22.2835,18100.0
2013-10-18 10:40:00,33.86,33.87,33.84,33.85,16100.0,22.2835,22.2901,22.2703,22.2769,16100.0
2013-10-18 10:45:00,33.85,33.87,33.83,33.85,13200.0,22.2769,22.2901,22.2637,22.2769,13200.0
2013-10-18 10:50:00,33.84,33.85,33.8,33.85,13500.0,22.2703,22.2769,22.244,22.2769,13500.0
2013-10-18 10:55:00,33.86,33.86,33.84,33.86,10600.0,22.2835,22.2835,22.2703,22.2835,10600.0
2013-10-18 11:00:00,33.85,33.91,33.81,33.91,20800.0,22.2769,22.3164,22.2506,22.3164,20800.0
2013-10-18 11:05:00,33.92,33.92,33.9,33.92,4800.0,22.323,22.323,22.3098,22.323,4800.0
2013-10-18 11:10:00,33.91,33.96,33.91,33.92,13000.0,22.3164,22.3493,22.3164,22.323,13000.0
2013-10-18 11:15:00,33.92,33.93,33.88,33.9,8300.0,22.323,22.3295,22.2966,22.3098,8300.0
2013-10-18 11:20:00,33.9,33.93,33.89,33.92,9200.0,22.3098,22.3295,22.3032,22.323,9200.0
2013-10-18 11:25:00,33.91,33.97,33.91,33.97,19600.0,22.3164,22.3559,22.3164,22.3559,19600.0
2013-10-18 11:30:00,33.96,33.98,33.95,33.98,6400.0,22.3493,22.3625,22.3427,22.3625,6400.0
2013-10-18 11:35:00,33.99,34.0,33.95,33.95,10300.0,22.369,22.3756,22.3427,22.3427,10300.0
2013-10-18 11:40:00,33.95,33.95,33.93,33.94,17800.0,22.3427,22.3427,22.3295,22.3361,17800.0
2013-10-18 11:45:00,33.94,34.0,33.94,34.0,23800.0,22.3361,22.3756,22.3361,22.3756,23800.0
2013-10-18 11:50:00,34.0,34.0,33.94,33.96,24900.0,22.3756,22.3756,22.3361,22.3493,24900.0
2013-10-18 11:55:00,33.95,34.0,33.95,33.95,54000.0,22.3427,22.3756,22.3427,22.3427,54000.0
2013-10-18 12:00:00,33.94,33.97,33.93,33.95,23900.0,22.3361,22.3559,22.3295,22.3427,23900.0
2013-10-18 12:05:00,33.95,33.95,33.91,33.92,54400.0,22.3427,22.3427,22.3164,22.323,54400.0
2013-10-18 12:10:00,33.93,33.94,33.89,33.89,16800.0,22.3295,22.3361,22.3032,22.3032,16800.0
2013-10-18 12:15:00,33.89,33.9,33.88,33.89,5000.0,22.3032,22.3098,22.2966,22.3032,5000.0
2013-10-18 12:20:00,33.89,33.89,33.86,33.86,12200.0,22.3032,22.3032,22.2835,22.2835,12200.0
2013-10-18 12:25:00,33.87,33.91,33.85,33.9,42300.0,22.2901,22.3164,22.2769,22.3098,42300.0
2013-10-18 12:30:00,33.9,33.92,33.89,33.91,8100.0,22.3098,22.323,22.3032,22.3164,8100.0
2013-10-18 12:35:00,33.92,33.93,33.89,33.9,11600.0,22.323,22.3295,22.3032,22.3098,11600.0
2013-10-18 12:40:00,33.91,33.92,33.89,33.9,9700.0,22.3164,22.323,22.3032,22.3098,9700.0
2013-10-18 12:45:00,33.89,33.91,33.89,33.91,11900.0,22.3032,22.3164,22.3032,22.3164,11900.0
2013-10-18 12:50:00,33.91,33.91,33.86,33.87,19200.0,22.3164,22.3164,22.2835,22.2901,19200.0
2013-10-18 12:55:00,33.86,33.86,33.82,33.83,11300.0,22.2835,22.2835,22.2572,22.2637,11300.0
2013-10-18 13:00:00,33.82,33.85,33.82,33.84,9100.0,22.2572,22.2769,22.2572,22.2703,9100.0
2013-10-18 13:05:00,33.84,33.89,33.84,33.89,95700.0,22.2703,22.3032,22.2703,22.3032,95700.0
2013-10-18 13:10:00,33.88,33.91,33.88,33.91,10800.0,22.2966,22.3164,22.2966,22.3164,10800.0
2013-10-18 13:15:00,33.92,33.93,33.89,33.89,5200.0,22.323,22.3295,22.3032,22.3032,5200.0
2013-10-18 13:20:00,33.9,33.9,33.88,33.88,3800.0,22.3098,22.3098,22.2966,22.2966,3800.0
2013-10-18 13:25:00,33.88,33.92,33.88,33.9,21200.0,22.2966,22.323,22.2966,22.3098,21200.0
2013-10-18 13:30:00,33.91,33.91,33.86,33.88,12400.0,22.3164,22.3164,22.2835,22.2966,12400.0
2013-10-18 13:35:00,33.88,33.9,33.86,33.89,14200.0,22.2966,22.3098,22.2835,22.3032,14200.0
2013-10-18 13:40:00,33.89,33.9,33.88,33.9,14400.0,22.3032,22.3098,22.2966,22.3098,14400.0
2013-10-18 13:45:00,33.91,33.91,33.89,33.9,19700.0,22.3164,22.3164,22.3032,22.3098,19700.0
2013-10-18 13:50:00,33.9,33.92,33.9,33.91,13500.0,22.3098,22.323,22.3098,22.3164,13500.0
2013-10-18 13:55:00,33.91,33.94,33.88,33.94,18700.0,22.3164,22.3361,22.2966,22.3361,18700.0
2013-10-18 14:00:00,33.94,33.95,33.91,33.91,11900.0,22.3361,22.3427,22.3164,22.3164,11900.0
2013-10-18 14:05:00,33.91,33.92,33.9,33.9,13200.0,22.3164,22.323,22.3098,22.3098,13200.0
2013-10-18 14:10:00,33.9,33.92,33.9,33.92,6500.0,22.3098,22.323,22.3098,22.323,6500.0
2013-10-18 14:15:00,33.92,33.93,33.91,33.93,8300.0,22.323,22.3295,22.3164,22.3295,8300.0
2013-10-18 14:20:00,33.93,33.98,33.93,33.96,15600.0,22.3295,22.3625,22.3295,22.3493,15600.0
2013-10-18 14:25:00,33.96,33.97,33.94,33.94,20800.0,22.3493,22.3559,22.3361,22.3361,20800.0
2013-10-18 14:30:00,33.95,33.96,33.93,33.94,19700.0,22.3427,22.3493,22.3295,22.3361,19700.0
2013-10-18 14:35:00,33.94,33.98,33.94,33.97,17800.0,22.3361,22.3625,22.3361,22.3559,17800.0
2013-10-18 14:40:00,33.98,33.98,33.97,33.97,11200.0,22.3625,22.3625,22.3559,22.3559,11200.0
2013-10-18 14:45:00,33.96,33.98,33.96,33.97,12300.0,22.3493,22.3625,22.3493,22.3559,12300.0
2013-10-18 14:50:00,33.97,33.98,33.95,33.95,19100.0,22.3559,22.3625,22.3427,22.3427,19100.0
2013-10-18 14:55:00,33.94,33.94,33.9,33.9,25100.0,22.3361,22.3361,22.3098,22.3098,25100.0
2013-10-18 15:00:00,33.9,33.92,33.88,33.9,27800.0,22.3098,22.323,22.2966,22.3098,27800.0
2013-10-18 15:05:00,33.91,33.94,33.91,33.93,10600.0,22.3164,22.3361,22.3164,22.3295,10600.0
2013-10-18 15:10:00,33.93,33.95,33.88,33.89,43800.0,22.3295,22.3427,22.2966,22.3032,43800.0
2013-10-18 15:15:00,33.89,33.91,33.88,33.89,43400.0,22.3032,22.3164,22.2966,22.3032,43400.0
2013-10-18 15:20:00,33.89,33.91,33.84,33.84,38500.0,22.3032,22.3164,22.2703,22.2703,38500.0
2013-10-18 15:25:00,33.85,33.86,33.83,33.85,33600.0,22.2769,22.2835,22.2637,22.2769,33600.0
2013-10-18 15:30:00,33.86,33.91,33.84,33.86,30200.0,22.2835,22.3164,22.2703,22.2835,30200.0
2013-10-18 15:35:00,33.85,33.89,33.85,33.89,27800.0,22.2769,22.3032,22.2769,22.3032,27800.0
2013-10-18 15:40:00,33.9,33.93,33.86,33.86,33700.0,22.3098,22.3295,22.2835,22.2835,33700.0
2013-10-18 15:45:00,33.86,33.88,33.85,33.85,53100.0,22.2835,22.2966,22.2769,22.2769,53100.0
2013-10-18 15:50:00,33.86,33.89,33.85,33.88,66300.0,22.2835,22.3032,22.2769,22.2966,66300.0
2013-10-18 15:55:00,33.88,33.91,33.85,33.9,165900.0,22.2966,22.3164,22.2769,22.3098,165900.0
2013-10-21 09:30:00,33.89,33.91,33.7,33.73,37800.0,22.3032,22.3164,22.1782,22.1979,37800.0
2013-10-21 09:35:00,33.74,33.81,33.7,33.81,17300.0,22.2045,22.2506,22.1782,22.2506,17300.0
2013-10-21 09:40:00,33.79,33.9,33.77,33.78,18500.0,22.2374,22.3098,22.2242,22.2308,18500.0
2013-10-21 09:45:00,33.77,33.78,33.65,33.66,14900.0,22.2242,22.2308,22.1453,22.1519,14900.0
2013-10-21 09:50:00,33.64,33.68,33.61,33.61,38000.0,22.1387,22.165,22.119,22.119,38000.0
2013-10-21 09:55:00,33.63,33.68,33.6,33.63,18800.0,22.1321,22.165,22.1124,22.1321,18800.0
2013-10-21 10:00:00,33.61,33.65,33.56,33.56,32200.0,22.119,22.1453,22.086,22.086,32200.0
2013-10-21 10:05:00,33.56,33.68,33.56,33.67,32300.0,22.086,22.165,22.086,22.1584,32300.0
2013-10-21 10:10:00,33.66,33.79,33.66,33.75,50900.0,22.1519,22.2374,22.1519,22.2111,50900.0
2013-10-21 10:15:00,33.76,33.78,33.73,33.73,47200.0,22.2177,22.2308,22.1979,22.1979,47200.0
2013-10-21 10:20:00,33.74,33.75,33.67,33.67,31500.0,22.2045,22.2111,22.1584,22.1584,31500.0
2013-10-21 10:25:00,33.68,33.69,33.61,33.63,21800.0,22.165,22.1716,22.119,22.1321,21800.0
2013-10-21 10:30:00,33.63,33.69,33.61,33.62,16000.0,22.1321,22.1716,22.119,22.1255,16000.0
2013-10-21 10:35:00,33.63,33.72,33.63,33.68,18800.0,22.1321,22.1913,22.1321,22.165,18800.0
2013-10-21 10:40:00,33.68,33.69,33.61,33.63,18900.0,22.165,22.1716,22.119,22.1321,18900.0
2013-10-21 10:45:00,33.62,33.65,33.6,33.63,81500.0,22.1255,22.1453,22.1124,22.1321,81500.0
2013-10-21 10:50:00,33.62,33.63,33.57,33.57,20700.0,22.1255,22.1321,22.0926,22.0926,20700.0
2013-10-21 10:55:00,33.57,33.64,33.57,33.61,18400.0,22.0926,22.1387,22.0926,22.119,18400.0
2013-10-21 11:00:00,33.62,33.63,33.59,33.61,21500.0,22.1255,22.1321,22.1058,22.119,21500.0
2013-10-21 11:05:00,33.61,33.61,33.55,33.55,16500.0,22.119,22.119,22.0795,22.0795,16500.0
2013-10-21 11:10:00,33.55,33.57,33.54,33.57,12800.0,22.0795,22.0926,22.0729,22.0926,12800.0
2013-10-21 11:15:00,33.57,33.61,33.57,33.61,9300.0,22.0926,22.119,22.0926,22.119,9300.0
2013-10-21 11:20:00,33.61,33.66,33.61,33.66,14700.0,22.119,22.1519,22.119,22.1519,14700.0
2013-10-21 11:25:00,33.65,33.65,33.64,33.64,7200.0,22.1453,22.1453,22.1387,22.1387,7200.0
2013-10-21 11:30:00,33.65,33.68,33.64,33.67,18700.0,22.1453,22.165,22.1387,22.1584,18700.0
2013-10-21 11:35:00,33.67,33.68,33.65,33.66,6400.0,22.1584,22.165,22.1453,22.1519,6400.0
2013-10-21 11:40:00,33.66,33.66,33.64,33.64,13700.0,22.1519,22.1519,22.1387,22.1387,13700.0
2013-10-21 11:45:00,33.64,33.66,33.63,33.64,14800.0,22.1387,22.1519,22.1321,22.1387,14800.0
2013-10-21 11:50:00,33.64,33.65,33.63,33.65,5100.0,22.1387,22.1453,22.1321,22.1453,5100.0
2013-10-21 11:55:00,33.65,33.66,33.63,33.64,24700.0,22.1453,22.1519,22.1321,22.1387,24700.0
2013-10-21 12:00:00,33.64,33.65,33.62,33.63,13200.0,22.1387,22.1453,22.1255,22.1321,13200.0
2013-10-21 12:05:00,33.64,33.68,33.64,33.68,15900.0,22.1387,22.165,22.1387,22.165,15900.0
2013-10-21 12:10:00,33.69,33.73,33.69,33.72,9300.0,22.1716,22.1979,22.1716,22.1913,9300.0
2013-10-21 12:15:00,33.72,33.73,33.71,33.72,17000.0,22.1913,22.1979,22.1848,22.1913,17000.0
2013-10-21 12:20:00,33.72,33.72,33.68,33.68,17400.0,22.1913,22.1913,22.165,22.165,17400.0
2013-10-21 12:25:00,33.68,33.69,33.68,33.68,5200.0,22.165,22.1716,22.165,22.165,5200.0
2013-10-21 12:30:00,33.68,33.71,33.68,33.71,9100.0,22.165,22.1848,22.165,22.1848,9100.0
2013-10-21 12:35:00,33.7,33.7,33.66,33.66,10400.0,22.1782,22.1782,22.1519,22.1519,10400.0
2013-10-21 12:40:00,33.66,33.66,33.63,33.64,17800.0,22.1519,22.1519,22.1321,22.1387,17800.0
2013-10-21 12:45:00,33.63,33.64,33.63,33.64,11400.0,22.1321,22.1387,22.1321,22.1387,11400.0
2013-10-21 12:50:00,33.63,33.65,33.62,33.64,12800.0,22.1321,22.1453,22.1255,22.1387,12800.0
2013-10-21 12:55:00,33.64,33.66,33.64,33.64,3800.0,22.1387,22.1519,22.1387,22.1387,3800.0
2013-10-21 13:00:00,33.65,33.65,33.62,33.63,4900.0,22.1453,22.1453,22.1255,22.1321,4900.0
2013-10-21 13:05:00,33.63,33.67,33.63,33.64,15500.0,22.1321,22.1584,22.1321,22.1387,15500.0
2013-10-21 13:10:00,33.64,33.68,33.64,33.68,6800.0,22.1387,22.165,22.1387,22.165,6800.0
2013-10-21 13:15:00,33.69,33.71,33.65,33.66,11900.0,22.1716,22.1848,22.1453,22.1519,11900.0
2013-10-21 13:20:00,33.66,33.67,33.62,33.62,9500.0,22.1519,22.1584,22.1255,22.1255,9500.0
2013-10-21 13:25:00,33.62,33.63,33.61,33.61,4600.0,22.1255,22.1321,22.119,22.119,4600.0
2013-10-21 13:30:00,33.61,33.61,33.58,33.58,10100.0,22.119,22.119,22.0992,22.0992,10100.0
2013-10-21 13:35:00,33.58,33.63,33.58,33.63,13200.0,22.0992,22.1321,22.0992,22.1321,13200.0
2013-10-21 13:40:00,33.63,33.64,33.61,33.61,12800.0,22.1321,22.1387,22.119,22.119,12800.0
2013-10-21 13:45:00,33.62,33.62,33.6,33.61,6300.0,22.1255,22.1255,22.1124,22.119,6300.0
2013-10-21 13:50:00,33.6,33.64,33.6,33.63,8900.0,22.1124,22.1387,22.1124,22.1321,8900.0
2013-10-21 13:55:00,33.63,33.64,33.61,33.64,13800.0,22.1321,22.1387,22.119,22.1387,13800.0
2013-10-21 14:00:00,33.64,33.64,33.58,33.59,25100.0,22.1387,22.1387,22.0992,22.1058,25100.0
2013-10-21 14:05:00,33.59,33.6,33.58,33.59,11400.0,22.1058,22.1124,22.0992,22.1058,11400.0
2013-10-21 14:10:00,33.59,33.65,33.59,33.65,14300.0,22.1058,22.1453,22.1058,22.1453,14300.0
2013-10-21 14:15:00,33.65,33.65,33.63,33.64,9700.0,22.1453,22.1453,22.1321,22.1387,9700.0
2013-10-21 14:20:00,33.64,33.65,33.61,33.62,12800.0,22.1387,22.1453,22.119,22.1255,12800.0
2013-10-21 14:25:00,33.62,33.64,33.59,33.59,48000.0,22.1255,22.1387,22.1058,22.1058,48000.0
2013-10-21 14:30:00,33.6,33.6,33.56,33.58,33600.0,22.1124,22.1124,22.086,22.0992,33600.0
2013-10-21 14:35:00,33.58,33.61,33.58,33.61,13700.0,22.0992,22.119,22.0992,22.119,13700.0
2013-10-21 14:40:00,33.6,33.61,33.56,33.57,15600.0,22.1124,22.119,22.086,22.0926,15600.0
2013-10-21 14:45:00,33.57,33.57,33.54,33.55,24300.0,22.0926,22.0926,22.0729,22.0795,24300.0
2013-10-21 14:50:00,33.54,33.55,33.53,33.54,26600.0,22.0729,22.0795,22.0663,22.0729,26600.0
2013-10-21 14:55:00,33.55,33.55,33.52,33.53,24800.0,22.0795,22.0795,22.0597,22.0663,24800.0
2013-10-21 15:00:00,33.53,33.54,33.51,33.54,39300.0,22.0663,22.0729,22.0531,22.0729,39300.0
2013-10-21 15:05:00,33.54,33.56,33.52,33.53,27100.0,22.0729,22.086,22.0597,22.0663,27100.0
2013-10-21 15:10:00,33.53,33.55,33.52,33.55,31400.0,22.0663,22.0795,22.0597,22.0795,31400.0
2013-10-21 15:15:00,33.55,33.59,33.55,33.58,22400.0,22.0795,22.1058,22.0795,22.0992,22400.0
2013-10-21 15:20:00,33.59,33.59,33.55,33.55,29600.0,22.1058,22.1058,22.0795,22.0795,29600.0
2013-10-21 15:25:00,33.55,33.57,33.54,33.55,45000.0,22.0795,22.0926,22.0729,22.0795,45000.0
2013-10-21 15:30:00,33.55,33.61,33.52,33.61,21400.0,22.0795,22.119,22.0597,22.119,21400.0
2013-10-21 15:35:00,33.6,33.64,33.58,33.64,46600.0,22.1124,22.1387,22.0992,22.1387,46600.0
2013-10-21 15:40:00,33.64,33.67,33.63,33.67,35100.0,22.1387,22.1584,22.1321,22.1584,35100.0
2013-10-21 15:45:00,33.67,33.7,33.66,33.66,63500.0,22.1584,22.1782,22.1519,22.1519,63500.0
2013-10-21 15:50:00,33.66,33.68,33.63,33.68,98300.0,22.1519,22.165,22.1321,22.165,98300.0
2013-10-21 15:55:00,33.68,33.71,33.67,33.7,179500.0,22.165,22.1848,22.1584,22.1782,179500.0
2013-10-22 09:30:00,33.75,33.94,33.73,33.79,45800.0,22.2111,22.3361,22.1979,22.2374,45800.0
2013-10-22 09:35:00,33.82,33.87,33.68,33.72,21200.0,22.2572,22.2901,22.165,22.1913,21200.0
2013-10-22 09:40:00,33.73,33.76,33.64,33.68,12400.0,22.1979,22.2177,22.1387,22.165,12400.0
2013-10-22 09:45:00,33.68,33.82,33.68,33.81,35200.0,22.165,22.2572,22.165,22.2506,35200.0
2013-10-22 09:50:00,33.78,34.02,33.78,33.94,51200.0,22.2308,22.3888,22.2308,22.3361,51200.0
2013-10-22 09:55:00,33.93,33.94,33.87,33.89,37700.0,22.3295,22.3361,22.2901,22.3032,37700.0
2013-10-22 10:00:00,33.89,34.0,33.89,33.97,50900.0,22.3032,22.3756,22.3032,22.3559,50900.0
2013-10-22 10:05:00,33.98,33.98,33.95,33.95,25500.0,22.3625,22.3625,22.3427,22.3427,25500.0
2013-10-22 10:10:00,33.95,33.98,33.92,33.93,29600.0,22.3427,22.3625,22.323,22.3295,29600.0
2013-10-22 10:15:00,33.91,33.99,33.91,33.96,48500.0,22.3164,22.369,22.3164,22.3493,48500.0
2013-10-22 10:20:00,33.97,34.05,33.97,34.05,41100.0,22.3559,22.4085,22.3559,22.4085,41100.0
2013-10-22 10:25:00,34.04,34.05,34.01,34.03,30300.0,22.4019,22.4085,22.3822,22.3954,30300.0
2013-10-22 10:30:00,34.04,34.08,34.03,34.08,27900.0,22.4019,22.4283,22.3954,22.4283,27900.0
2013-10-22 10:35:00,34.07,34.11,34.07,34.11,17000.0,22.4217,22.448,22.4217,22.448,17000.0
2013-10-22 10:40:00,34.11,34.2,34.11,34.17,44600.0,22.448,22.5072,22.448,22.4875,44600.0
2013-10-22 10:45:00,34.17,34.22,34.16,34.22,19500.0,22.4875,22.5204,22.4809,22.5204,19500.0
2013-10-22 10:50:00,34.21,34.23,34.18,34.2,40200.0,22.5138,22.527,22.4941,22.5072,40200.0
2013-10-22 10:55:00,34.21,34.23,34.12,34.13,72100.0,22.5138,22.527,22.4546,22.4612,72100.0
2013-10-22 11:00:00,34.13,34.13,34.05,34.06,26200.0,22.4612,22.4612,22.4085,22.4151,26200.0
2013-10-22 11:05:00,34.07,34.09,34.03,34.07,26900.0,22.4217,22.4348,22.3954,22.4217,26900.0
2013-10-22 11:10:00,34.06,34.06,33.99,34.04,24500.0,22.4151,22.4151,22.369,22.4019,24500.0
2013-10-22 11:15:00,34.03,34.04,33.97,33.98,22500.0,22.3954,22.4019,22.3559,22.3625,22500.0
2013-10-22 11:20:00,33.98,34.07,33.97,34.06,50900.0,22.3625,22.4217,22.3559,22.4151,50900.0
2013-10-22 11:25:00,34.07,34.1,34.03,34.1,22300.0,22.4217,22.4414,22.3954,22.4414,22300.0
2013-10-22 11:30:00,34.1,34.16,34.1,34.13,24700.0,22.4414,22.4809,22.4414,22.4612,24700.0
2013-10-22 11:35:00,34.13,34.16,34.09,34.11,18600.0,22.4612,22.4809,22.4348,22.448,18600.0
2013-10-22 11:40:00,34.1,34.11,34.04,34.08,19500.0,22.4414,22.448,22.4019,22.4283,19500.0
2013-10-22 11:45:00,34.07,34.08,34.01,34.07,25200.0,22.4217,22.4283,22.3822,22.4217,25200.0
2013-10-22 11:50:00,34.08,34.14,34.07,34.14,17500.0,22.4283,22.4677,22.4217,22.4677,17500.0
2013-10-22 11:55:00,34.14,34.16,34.11,34.11,17500.0,22.4677,22.4809,22.448,22.448,17500.0
2013-10-22 12:00:00,34.12,34.15,34.11,34.13,36300.0,22.4546,22.4743,22.448,22.4612,36300.0
2013-10-22 12:05:00,34.12,34.14,34.07,34.08,22100.0,22.4546,22.4677,22.4217,22.4283,22100.0
2013-10-22 12:10:00,34.07,34.07,34.03,34.04,16900.0,22.4217,22.4217,22.3954,22.4019,16900.0
2013-10-22 12:15:00,34.04,34.04,33.99,33.99,26100.0,22.4019,22.4019,22.369,22.369,26100.0
2013-10-22 12:20:00,34.0,34.04,33.99,34.04,32800.0,22.3756,22.4019,22.369,22.4019,32800.0
2013-10-22 12:25:00,34.03,34.05,34.01,34.05,16300.0,22.3954,22.4085,22.3822,22.4085,16300.0
2013-10-22 12:30:00,34.05,34.18,34.05,34.17,32600.0,22.4085,22.4941,22.4085,22.4875,32600.0
2013-10-22 12:35:00,34.18,34.19,34.16,34.17,28700.0,22.4941,22.5007,22.4809,22.4875,28700.0
2013-10-22 12:40:00,34.17,34.2,34.17,34.17,21200.0,22.4875,22.5072,22.4875,22.4875,21200.0
2013-10-22 12:45:00,34.18,34.22,34.18,34.2,44000.0,22.4941,22.5204,22.4941,22.5072,44000.0
2013-10-22 12:50:00,34.2,34.22,34.15,34.17,11700.0,22.5072,22.5204,22.4743,22.4875,11700.0
2013-10-22 12:55:00,34.17,34.27,34.17,34.25,47100.0,22.4875,22.5533,22.4875,22.5401,47100.0
2013-10-22 13:00:00,34.27,34.29,34.26,34.29,19300.0,22.5533,22.5665,22.5467,22.5665,19300.0
2013-10-22 13:05:00,34.29,34.3,34.24,34.27,22700.0,22.5665,22.573,22.5336,22.5533,22700.0
2013-10-22 13:10:00,34.27,34.28,34.26,34.28,7600.0,22.5533,22.5599,22.5467,22.5599,7600.0
2013-10-22 13:15:00,34.27,34.32,34.26,34.32,34600.0,22.5533,22.5862,22.5467,22.5862,34600.0
2013-10-22 13:20:00,34.32,34.35,34.3,34.31,46700.0,22.5862,22.6059,22.573,22.5796,46700.0
2013-10-22 13:25:00,34.3,34.32,34.29,34.29,12600.0,22.573,22.5862,22.5665,22.5665,12600.0
2013-10-22 13:30:00,34.29,34.33,34.27,34.31,18900.0,22.5665,22.5928,22.5533,22.5796,18900.0
2013-10-22 13:35:00,34.3,34.3,34.28,34.29,9500.0,22.573,22.573,22.5599,22.5665,9500.0
2013-10-22 13:40:00,34.3,34.31,34.27,34.3,15100.0,22.573,22.5796,22.5533,22.573,15100.0
2013-10-22 13:45:00,34.3,34.34,34.29,34.33,10400.0,22.573,22.5994,22.5665,22.5928,10400.0
2013-10-22 13:50:00,34.34,34.37,34.34,34.36,30800.0,22.5994,22.6191,22.5994,22.6125,30800.0
2013-10-22 13:55:00,34.36,34.37,34.32,34.35,21000.0,22.6125,22.6191,22.5862,22.6059,21000.0
2013-10-22 14:00:00,34.35,34.36,34.33,34.36,18200.0,22.6059,22.6125,22.5928,22.6125,18200.0
2013-10-22 14:05:00,34.37,34.37,34.33,34.33,14500.0,22.6191,22.6191,22.5928,22.5928,14500.0
2013-10-22 14:10:00,34.34,34.34,34.31,34.32,24100.0,22.5994,22.5994,22.5796,22.5862,24100.0
2013-10-22 14:15:00,34.32,34.32,34.28,34.28,22400.0,22.5862,22.5862,22.5599,22.5599,22400.0
2013-10-22 14:20:00,34.28,34.36,34.27,34.36,22200.0,22.5599,22.6125,22.5533,22.6125,22200.0
2013-10-22 14:25:00,34.37,34.37,34.29,34.29,17600.0,22.6191,22.6191,22.5665,22.5665,17600.0
2013-10-22 14:30:00,34.29,34.31,34.26,34.31,18400.0,22.5665,22.5796,22.5467,22.5796,18400.0
2013-10-22 14:35:00,34.32,34.33,34.27,34.27,31300.0,22.5862,22.5928,22.5533,22.5533,31300.0
2013-10-22 14:40:00,34.27,34.28,34.23,34.25,22100.0,22.5533,22.5599,22.527,22.5401,22100.0
2013-10-22 14:45:00,34.25,34.31,34.25,34.25,24100.0,22.5401,22.5796,22.5401,22.5401,24100.0
2013-10-22 14:50:00,34.25,34.26,34.22,34.23,25800.0,22.5401,22.5467,22.5204,22.527,25800.0
2013-10-22 14:55:00,34.24,34.25,34.22,34.22,33100.0,22.5336,22.5401,22.5204,22.5204,33100.0
2013-10-22 15:00:00,34.23,34.26,34.2,34.26,39200.0,22.527,22.5467,22.5072,22.5467,39200.0
2013-10-22 15:05:00,34.27,34.27,34.22,34.23,18700.0,22.5533,22.5533,22.5204,22.527,18700.0
2013-10-22 15:10:00,34.24,34.3,34.21,34.28,37200.0,22.5336,22.573,22.5138,22.5599,37200.0
2013-10-22 15:15:00,34.27,34.29,34.22,34.26,48500.0,22.5533,22.5665,22.5204,22.5467,48500.0
2013-10-22 15:20:00,34.25,34.27,34.24,34.27,47300.0,22.5401,22.5533,22.5336,22.5533,47300.0
2013-10-22 15:25:00,34.26,34.28,34.25,34.26,40500.0,22.5467,22.5599,22.5401,22.5467,40500.0
2013-10-22 15:30:00,34.26,34.27,34.2,34.21,78300.0,22.5467,22.5533,22.5072,22.5138,78300.0
2013-10-22 15:35:00,34.21,34.22,34.19,34.19,30600.0,22.5138,22.5204,22.5007,22.5007,30600.0
2013-10-22 15:40:00,34.19,34.29,34.19,34.27,63600.0,22.5007,22.5665,22.5007,22.5533,63600.0
2013-10-22 15:45:00,34.28,34.29,34.22,34.25,115400.0,22.5599,22.5665,22.5204,22.5401,115400.0
2013-10-22 15:50:00,34.25,34.28,34.24,34.27,177500.0,22.5401,22.5599,22.5336,22.5533,177500.0
2013-10-22 15:55:00,34.27,34.28,34.26,34.27,216100.0,22.5533,22.5599,22.5467,22.5533,216100.0
2013-10-23 09:30:00,34.24,34.26,34.2,34.23,54200.0,22.5336,22.5467,22.5072,22.527,54200.0
2013-10-23 09:35:00,34.22,34.29,34.21,34.23,38000.0,22.5204,22.5665,22.5138,22.527,38000.0
2013-10-23 09:40:00,34.22,34.25,34.14,34.14,34600.0,22.5204,22.5401,22.4677,22.4677,34600.0
2013-10-23 09:45:00,34.15,34.33,34.12,34.31,40800.0,22.4743,22.5928,22.4546,22.5796,40800.0
2013-10-23 09:50:00,34.31,34.33,34.27,34.3,41000.0,22.5796,22.5928,22.5533,22.573,41000.0
2013-10-23 09:55:00,34.32,34.43,34.32,34.4,20600.0,22.5862,22.6586,22.5862,22.6389,20600.0
2013-10-23 10:00:00,34.4,34.41,34.37,34.39,29300.0,22.6389,22.6454,22.6191,22.6323,29300.0
2013-10-23 10:05:00,34.38,34.48,34.35,34.46,40400.0,22.6257,22.6915,22.6059,22.6783,40400.0
2013-10-23 10:10:00,34.46,34.52,34.44,34.45,43800.0,22.6783,22.7178,22.6652,22.6718,43800.0
2013-10-23 10:15:00,34.46,34.55,34.43,34.51,27500.0,22.6783,22.7376,22.6586,22.7112,27500.0
2013-10-23 10:20:00,34.51,34.53,34.47,34.48,32700.0,22.7112,22.7244,22.6849,22.6915,32700.0
2013-10-23 10:25:00,34.49,34.51,34.39,34.39,20100.0,22.6981,22.7112,22.6323,22.6323,20100.0
2013-10-23 10:30:00,34.39,34.4,34.33,34.37,27900.0,22.6323,22.6389,22.5928,22.6191,27900.0
2013-10-23 10:35:00,34.37,34.42,34.34,34.42,14700.0,22.6191,22.652,22.5994,22.652,14700.0
2013-10-23 10:40:00,34.43,34.47,34.4,34.4,23800.0,22.6586,22.6849,22.6389,22.6389,23800.0
2013-10-23 10:45:00,34.4,34.41,34.34,34.34,20000.0,22.6389,22.6454,22.5994,22.5994,20000.0
2013-10-23 10:50:00,34.35,34.35,34.27,34.3,22900.0,22.6059,22.6059,22.5533,22.573,22900.0
2013-10-23 10:55:00,34.3,34.31,34.28,34.3,25900.0,22.573,22.5796,22.5599,22.573,25900.0
2013-10-23 11:00:00,34.31,34.34,34.3,34.32,144800.0,22.5796,22.5994,22.573,22.5862,144800.0
2013-10-23 11:05:00,34.32,34.39,34.32,34.37,24200.0,22.5862,22.6323,22.5862,22.6191,24200.0
2013-10-23 11:10:00,34.36,34.4,34.34,34.36,30800.0,22.6125,22.6389,22.5994,22.6125,30800.0
2013-10-23 11:15:00,34.36,34.43,34.36,34.42,33900.0,22.6125,22.6586,22.6125,22.652,33900.0
2013-10-23 11:20:00,34.42,34.45,34.41,34.45,30600.0,22.652,22.6718,22.6454,22.6718,30600.0
2013-10-23 11:25:00,34.44,34.45,34.39,34.4,24100.0,22.6652,22.6718,22.6323,22.6389,24100.0
2013-10-23 11:30:00,34.39,34.41,34.37,34.41,16400.0,22.6323,22.6454,22.6191,22.6454,16400.0
2013-10-23 11:35:00,34.4,34.44,34.38,34.39,87600.0,22.6389,22.6652,22.6257,22.6323,87600.0
2013-10-23 11:40:00,34.39,34.39,34.36,34.36,17400.0,22.6323,22.6323,22.6125,22.6125,17400.0
2013-10-23 11:45:00,34.37,34.38,34.32,34.32,23000.0,22.6191,22.6257,22.5862,22.5862,23000.0
2013-10-23 11:50:00,34.32,34.32,34.26,34.26,30500.0,22.5862,22.5862,22.5467,22.5467,30500.0
2013-10-23 11:55:00,34.27,34.28,34.25,34.26,24500.0,22.5533,22.5599,22.5401,22.5467,24500.0
2013-10-23 12:00:00,34.26,34.26,34.2,34.2,17100.0,22.5467,22.5467,22.5072,22.5072,17100.0
2013-10-23 12:05:00,34.2,34.23,34.2,34.22,26200.0,22.5072,22.527,22.5072,22.5204,26200.0
2013-10-23 12:10:00,34.23,34.24,34.22,34.23,9300.0,22.527,22.5336,22.5204,22.527,9300.0
2013-10-23 12:15:00,34.22,34.23,34.2,34.2,32600.0,22.5204,22.527,22.5072,22.5072,32600.0
2013-10-23 12:20:00,34.2,34.22,34.18,34.18,13800.0,22.5072,22.5204,22.4941,22.4941,13800.0
2013-10-23 12:25:00,34.17,34.18,34.16,34.18,13000.0,22.4875,22.4941,22.4809,22.4941,13000.0
2013-10-23 12:30:00,34.19,34.2,34.17,34.17,12900.0,22.5007,22.5072,22.4875,22.4875,12900.0
2013-10-23 12:35:00,34.17,34.18,34.15,34.16,9800.0,22.4875,22.4941,22.4743,22.4809,9800.0
2013-10-23 12:40:00,34.16,34.16,34.09,34.1,19800.0,22.4809,22.4809,22.4348,22.4414,19800.0
2013-10-23 12:45:00,34.09,34.1,34.09,34.09,14100.0,22.4348,22.4414,22.4348,22.4348,14100.0
2013-10-23 12:50:00,34.09,34.11,34.09,34.1,76000.0,22.4348,22.448,22.4348,22.4414,76000.0
2013-10-23 12:55:00,34.1,34.14,34.1,34.13,15500.0,22.4414,22.4677,22.4414,22.4612,15500.0
2013-10-23 13:00:00,34.13,34.14,34.11,34.11,27100.0,22.4612,22.4677,22.448,22.448,27100.0
2013-10-23 13:05:00,34.11,34.12,34.09,34.09,25500.0,22.448,22.4546,22.4348,22.4348,25500.0
2013-10-23 13:10:00,34.09,34.1,34.06,34.07,21100.0,22.4348,22.4414,22.4151,22.4217,21100.0
2013-10-23 13:15:00,34.08,34.12,34.08,34.12,58300.0,22.4283,22.4546,22.4283,22.4546,58300.0
2013-10-23 13:20:00,34.12,34.16,34.11,34.15,27800.0,22.4546,22.4809,22.448,22.4743,27800.0
2013-10-23 13:25:00,34.16,34.24,34.16,34.21,32900.0,22.4809,22.5336,22.4809,22.5138,32900.0
2013-10-23 13:30:00,34.22,34.22,34.14,34.15,15900.0,22.5204,22.5204,22.4677,22.4743,15900.0
2013-10-23 13:35:00,34.15,34.16,34.09,34.1,27900.0,22.4743,22.4809,22.4348,22.4414,27900.0
2013-10-23 13:40:00,34.1,34.11,34.08,34.1,23800.0,22.4414,22.448,22.4283,22.4414,23800.0
2013-10-23 13:45:00,34.09,34.11,34.09,34.11,12600.0,22.4348,22.448,22.4348,22.448,12600.0
2013-10-23 13:50:00,34.11,34.18,34.11,34.18,20300.0,22.448,22.4941,22.448,22.4941,20300.0
2013-10-23 13:55:00,34.18,34.19,34.13,34.13,29800.0,22.4941,22.5007,22.4612,22.4612,29800.0
2013-10-23 14:00:00,34.13,34.14,34.11,34.13,7400.0,22.4612,22.4677,22.448,22.4612,7400.0
2013-10-23 14:05:00,34.13,34.14,34.11,34.13,11300.0,22.4612,22.4677,22.448,22.4612,11300.0
2013-10-23 14:10:00,34.13,34.15,34.12,34.13,12100.0,22.4612,22.4743,22.4546,22.4612,12100.0
2013-10-23 14:15:00,34.13,34.16,34.11,34.13,17200.0,22.4612,22.4809,22.448,22.4612,17200.0
2013-10-23 14:20:00,34.14,34.19,34.14,34.18,14300.0,22.4677,22.5007,22.4677,22.4941,14300.0
2013-10-23 14:25:00,34.18,34.18,34.13,34.15,23300.0,22.4941,22.4941,22.4612,22.4743,23300.0
2013-10-23 14:30:00,34.14,34.19,34.14,34.16,18600.0,22.4677,22.5007,22.4677,22.4809,18600.0
2013-10-23 14:35:00,34.16,34.18,34.15,34.16,15700.0,22.4809,22.4941,22.4743,22.4809,15700.0
2013-10-23 14:40:00,34.15,34.24,34.15,34.24,28000.0,22.4743,22.5336,22.4743,22.5336,28000.0
2013-10-23 14:45:00,34.26,34.27,34.23,34.23,29700.0,22.5467,22.5533,22.527,22.527,29700.0
2013-10-23 14:50:00,34.22,34.23,34.2,34.2,21400.0,22.5204,22.527,22.5072,22.5072,21400.0
2013-10-23 14:55:00,34.19,34.2,34.18,34.18,13400.0,22.5007,22.5072,22.4941,22.4941,13400.0
2013-10-23 15:00:00,34.18,34.21,34.18,34.19,28400.0,22.4941,22.5138,22.4941,22.5007,28400.0
2013-10-23 15:05:00,34.18,34.19,34.15,34.15,13400.0,22.4941,22.5007,22.4743,22.4743,13400.0
2013-10-23 15:10:00,34.15,34.15,34.09,34.1,32000.0,22.4743,22.4743,22.4348,22.4414,32000.0
2013-10-23 15:15:00,34.11,34.11,34.06,34.09,34000.0,22.448,22.448,22.4151,22.4348,34000.0
2013-10-23 15:20:00,34.08,34.1,34.07,34.09,45600.0,22.4283,22.4414,22.4217,22.4348,45600.0
2013-10-23 15:25:00,34.09,34.09,34.04,34.04,19200.0,22.4348,22.4348,22.4019,22.4019,19200.0
2013-10-23 15:30:00,34.04,34.06,34.03,34.04,45000.0,22.4019,22.4151,22.3954,22.4019,45000.0
2013-10-23 15:35:00,34.04,34.07,34.02,34.03,72000.0,22.4019,22.4217,22.3888,22.3954,72000.0
2013-10-23 15:40:00,34.04,34.05,34.03,34.05,41000.0,22.4019,22.4085,22.3954,22.4085,41000.0
2013-10-23 15:45:00,34.05,34.06,34.0,34.01,99200.0,22.4085,22.4151,22.3756,22.3822,99200.0
2013-10-23 15:50:00,34.0,34.06,34.0,34.05,83900.0,22.3756,22.4151,22.3756,22.4085,83900.0
2013-10-23 15:55:00,34.06,34.06,34.01,34.05,148100.0,22.4151,22.4151,22.3822,22.4085,148100.0
2013-10-24 09:30:00,34.05,34.17,33.95,33.97,43700.0,22.4085,22.4875,22.3427,22.3559,43700.0
2013-10-24 09:35:00,33.93,34.05,33.88,33.97,18700.0,22.3295,22.4085,22.2966,22.3559,18700.0
2013-10-24 09:40:00,33.96,33.99,33.92,33.94,16600.0,22.3493,22.369,22.323,22.3361,16600.0
2013-10-24 09:45:00,33.96,34.01,33.91,33.92,10300.0,22.3493,22.3822,22.3164,22.323,10300.0
2013-10-24 09:50:00,33.9,33.99,33.88,33.94,13000.0,22.3098,22.369,22.2966,22.3361,13000.0
2013-10-24 09:55:00,33.95,33.95,33.84,33.87,11300.0,22.3427,22.3427,22.2703,22.2901,11300.0
2013-10-24 10:00:00,33.89,33.93,33.87,33.87,28700.0,22.3032,22.3295,22.2901,22.2901,28700.0
2013-10-24 10:05:00,33.86,33.92,33.86,33.9,21200.0,22.2835,22.323,22.2835,22.3098,21200.0
2013-10-24 10:10:00,33.89,33.95,33.89,33.92,50900.0,22.3032,22.3427,22.3032,22.323,50900.0
2013-10-24 10:15:00,33.92,33.93,33.87,33.87,40000.0,22.323,22.3295,22.2901,22.2901,40000.0
2013-10-24 10:20:00,33.87,33.93,33.87,33.89,27000.0,22.2901,22.3295,22.2901,22.3032,27000.0
2013-10-24 10:25:00,33.89,33.91,33.85,33.86,38000.0,22.3032,22.3164,22.2769,22.2835,38000.0
2013-10-24 10:30:00,33.86,33.91,33.86,33.89,16700.0,22.2835,22.3164,22.2835,22.3032,16700.0
2013-10-24 10:35:00,33.88,33.95,33.87,33.94,21700.0,22.2966,22.3427,22.2901,22.3361,21700.0
2013-10-24 10:40:00,33.94,33.97,33.93,33.97,12300.0,22.3361,22.3559,22.3295,22.3559,12300.0
2013-10-24 10:45:00,33.97,34.0,33.96,34.0,11200.0,22.3559,22.3756,22.3493,22.3756,11200.0
2013-10-24 10:50:00,33.99,34.0,33.96,33.98,25400.0,22.369,22.3756,22.3493,22.3625,25400.0
2013-10-24 10:55:00,33.98,34.0,33.96,33.99,17900.0,22.3625,22.3756,22.3493,22.369,17900.0
2013-10-24 11:00:00,33.99,34.01,33.98,34.0,8200.0,22.369,22.3822,22.3625,22.3756,8200.0
2013-10-24 11:05:00,34.0,34.0,33.98,34.0,11400.0,22.3756,22.3756,22.3625,22.3756,11400.0
2013-10-24 11:10:00,34.0,34.01,33.95,33.97,38600.0,22.3756,22.3822,22.3427,22.3559,38600.0
2013-10-24 11:15:00,33.97,33.98,33.94,33.94,14400.0,22.3559,22.3625,22.3361,22.3361,14400.0
2013-10-24 11:20:00,33.94,33.95,33.92,33.92,49200.0,22.3361,22.3427,22.323,22.323,49200.0
2013-10-24 11:25:00,33.92,33.98,33.92,33.98,22300.0,22.323,22.3625,22.323,22.3625,22300.0
2013-10-24 11:30:00,33.97,33.98,33.94,33.94,5900.0,22.3559,22.3625,22.3361,22.3361,5900.0
2013-10-24 11:35:00,33.94,33.95,33.93,33.93,3400.0,22.3361,22.3427,22.3295,22.3295,3400.0
2013-10-24 11:40:00,33.94,33.96,33.94,33.94,22800.0,22.3361,22.3493,22.3361,22.3361,22800.0
2013-10-24 11:45:00,33.94,33.95,33.93,33.95,7200.0,22.3361,22.3427,22.3295,22.3427,7200.0
2013-10-24 11:50:00,33.94,33.95,33.93,33.95,8300.0,22.3361,22.3427,22.3295,22.3427,8300.0
2013-10-24 11:55:00,33.94,33.96,33.94,33.94,4400.0,22.3361,22.3493,22.3361,22.3361,4400.0
2013-10-24 12:00:00,33.94,33.97,33.93,33.93,26400.0,22.3361,22.3559,22.3295,22.3295,26400.0
2013-10-24 12:05:00,33.94,33.94,33.91,33.93,7100.0,22.3361,22.3361,22.3164,22.3295,7100.0
2013-10-24 12:10:00,33.93,33.93,33.91,33.91,3200.0,22.3295,22.3295,22.3164,22.3164,3200.0
2013-10-24 12:15:00,33.91,33.92,33.86,33.87,10300.0,22.3164,22.323,22.2835,22.2901,10300.0
2013-10-24 12:20:00,33.86,33.87,33.86,33.87,3400.0,22.2835,22.2901,22.2835,22.2901,3400.0
2013-10-24 12:25:00,33.87,33.87,33.85,33.86,8100.0,22.2901,22.2901,22.2769,22.2835,8100.0
2013-10-24 12:30:00,33.85,33.85,33.8,33.81,14900.0,22.2769,22.2769,22.244,22.2506,14900.0
2013-10-24 12:35:00,33.81,33.84,33.81,33.84,52900.0,22.2506,22.2703,22.2506,22.2703,52900.0
2013-10-24 12:40:00,33.84,33.84,33.79,33.8,8600.0,22.2703,22.2703,22.2374,22.244,8600.0
2013-10-24 12:45:00,33.8,33.81,33.8,33.8,3900.0,22.244,22.2506,22.244,22.244,3900.0
2013-10-24 12:50:00,33.8,33.84,33.8,33.83,5100.0,22.244,22.2703,22.244,22.2637,5100.0
2013-10-24 12:55:00,33.84,33.89,33.84,33.89,6000.0,22.2703,22.3032,22.2703,22.3032,6000.0
2013-10-24 13:00:00,33.89,33.92,33.87,33.91,26100.0,22.3032,22.323,22.2901,22.3164,26100.0
2013-10-24 13:05:00,33.91,33.94,33.9,33.91,27900.0,22.3164,22.3361,22.3098,22.3164,27900.0
2013-10-24 13:10:00,33.91,33.92,33.9,33.9,13800.0,22.3164,22.323,22.3098,22.3098,13800.0
2013-10-24 13:15:00,33.9,33.92,33.9,33.9,6600.0,22.3098,22.323,22.3098,22.3098,6600.0
2013-10-24 13:20:00,33.91,33.96,33.91,33.95,9100.0,22.3164,22.3493,22.3164,22.3427,9100.0
2013-10-24 13:25:00,33.94,33.94,33.9,33.92,17900.0,22.3361,22.3361,22.3098,22.323,17900.0
2013-10-24 13:30:00,33.92,33.93,33.91,33.93,5000.0,22.323,22.3295,22.3164,22.3295,5000.0
2013-10-24 13:35:00,33.92,33.92,33.89,33.9,17500.0,22.323,22.323,22.3032,22.3098,17500.0
2013-10-24 13:40:00,33.91,33.91,33.87,33.88,12000.0,22.3164,22.3164,22.2901,22.2966,12000.0
2013-10-24 13:45:00,33.88,33.91,33.87,33.88,22600.0,22.2966,22.3164,22.2901,22.2966,22600.0
2013-10-24 13:50:00,33.88,33.91,33.88,33.89,18200.0,22.2966,22.3164,22.2966,22.3032,18200.0
2013-10-24 13:55:00,33.89,33.92,33.88,33.92,5200.0,22.3032,22.323,22.2966,22.323,5200.0
2013-10-24 14:00:00,33.91,33.91,33.88,33.88,8000.0,22.3164,22.3164,22.2966,22.2966,8000.0
2013-10-24 14:05:00,33.89,33.89,33.87,33.89,12100.0,22.3032,22.3032,22.2901,22.3032,12100.0
2013-10-24 14:10:00,33.9,33.94,33.89,33.93,24900.0,22.3098,22.3361,22.3032,22.3295,24900.0
2013-10-24 14:15:00,33.93,33.94,33.92,33.93,11300.0,22.3295,22.3361,22.323,22.3295,11300.0
2013-10-24 14:20:00,33.92,33.96,33.92,33.94,28900.0,22.323,22.3493,22.323,22.3361,28900.0
2013-10-24 14:25:00,33.94,33.94,33.9,33.9,26300.0,22.3361,22.3361,22.3098,22.3098,26300.0
2013-10-24 14:30:00,33.9,33.94,33.9,33.94,19400.0,22.3098,22.3361,22.3098,22.3361,19400.0
2013-10-24 14:35:00,33.94,33.97,33.94,33.97,5500.0,22.3361,22.3559,22.3361,22.3559,5500.0
2013-10-24 14:40:00,33.96,33.99,33.96,33.99,5100.0,22.3493,22.369,22.3493,22.369,5100.0
2013-10-24 14:45:00,34.0,34.0,33.98,33.98,12200.0,22.3756,22.3756,22.3625,22.3625,12200.0
2013-10-24 14:50:00,33.98,33.98,33.95,33.98,23300.0,22.3625,22.3625,22.3427,22.3625,23300.0
2013-10-24 14:55:00,33.97,34.0,33.97,34.0,11200.0,22.3559,22.3756,22.3559,22.3756,11200.0
2013-10-24 15:00:00,33.99,34.0,33.95,33.95,31600.0,22.369,22.3756,22.3427,22.3427,31600.0
2013-10-24 15:05:00,33.95,33.98,33.95,33.95,26400.0,22.3427,22.3625,22.3427,22.3427,26400.0
2013-10-24 15:10:00,33.95,33.97,33.95,33.97,20100.0,22.3427,22.3559,22.3427,22.3559,20100.0
2013-10-24 15:15:00,33.98,33.98,33.95,33.95,21800.0,22.3625,22.3625,22.3427,22.3427,21800.0
2013-10-24 15:20:00,33.96,33.97,33.95,33.95,20900.0,22.3493,22.3559,22.3427,22.3427,20900.0
2013-10-24 15:25:00,33.94,33.97,33.94,33.94,27600.0,22.3361,22.3559,22.3361,22.3361,27600.0
2013-10-24 15:30:00,33.94,33.96,33.92,33.94,36500.0,22.3361,22.3493,22.323,22.3361,36500.0
2013-10-24 15:35:00,33.94,33.96,33.93,33.93,32300.0,22.3361,22.3493,22.3295,22.3295,32300.0
2013-10-24 15:40:00,33.93,33.94,33.91,33.93,27800.0,22.3295,22.3361,22.3164,22.3295,27800.0
2013-10-24 15:45:00,33.93,33.98,33.92,33.97,45900.0,22.3295,22.3625,22.323,22.3559,45900.0
2013-10-24 15:50:00,33.97,33.98,33.95,33.97,89900.0,22.3559,22.3625,22.3427,22.3559,89900.0
2013-10-24 15:55:00,33.98,33.99,33.96,33.97,141000.0,22.3625,22.369,22.3493,22.3559,141000.0
2013-10-25 09:30:00,33.86,33.89,33.69,33.69,44500.0,22.2835,22.3032,22.1716,22.1716,44500.0
2013-10-25 09:35:00,33.7,33.82,33.7,33.82,18100.0,22.1782,22.2572,22.1782,22.2572,18100.0
2013-10-25 09:40:00,33.81,33.84,33.65,33.66,26800.0,22.2506,22.2703,22.1453,22.1519,26800.0
2013-10-25 09:45:00,33.67,33.78,33.66,33.77,17600.0,22.1584,22.2308,22.1519,22.2242,17600.0
2013-10-25 09:50:00,33.79,33.84,33.78,33.84,10900.0,22.2374,22.2703,22.2308,22.2703,10900.0
2013-10-25 09:55:00,33.81,33.88,33.81,33.88,11600.0,22.2506,22.2966,22.2506,22.2966,11600.0
2013-10-25 10:00:00,33.88,33.93,33.88,33.9,14500.0,22.2966,22.3295,22.2966,22.3098,14500.0
2013-10-25 10:05:00,33.91,33.92,33.86,33.9,11400.0,22.3164,22.323,22.2835,22.3098,11400.0
2013-10-25 10:10:00,33.9,33.9,33.85,33.85,17000.0,22.3098,22.3098,22.2769,22.2769,17000.0
2013-10-25 10:15:00,33.86,33.95,33.84,33.94,17000.0,22.2835,22.3427,22.2703,22.3361,17000.0
2013-10-25 10:20:00,33.94,34.0,33.94,33.99,24100.0,22.3361,22.3756,22.3361,22.369,24100.0
2013-10-25 10:25:00,33.98,33.99,33.91,33.91,28900.0,22.3625,22.369,22.3164,22.3164,28900.0
2013-10-25 10:30:00,33.92,33.95,33.92,33.95,24000.0,22.323,22.3427,22.323,22.3427,24000.0
2013-10-25 10:35:00,33.96,34.0,33.96,33.97,18300.0,22.3493,22.3756,22.3493,22.3559,18300.0
2013-10-25 10:40:00,33.97,33.97,33.91,33.91,21100.0,22.3559,22.3559,22.3164,22.3164,21100.0
2013-10-25 10:45:00,33.91,34.0,33.91,33.98,24500.0,22.3164,22.3756,22.3164,22.3625,24500.0
2013-10-25 10:50:00,33.98,34.05,33.96,34.04,37600.0,22.3625,22.4085,22.3493,22.4019,37600.0
2013-10-25 10:55:00,34.03,34.04,34.0,34.0,20300.0,22.3954,22.4019,22.3756,22.3756,20300.0
2013-10-25 11:00:00,33.99,34.03,33.99,34.03,19300.0,22.369,22.3954,22.369,22.3954,19300.0
2013-10-25 11:05:00,34.02,34.05,34.02,34.03,22200.0,22.3888,22.4085,22.3888,22.3954,22200.0
2013-10-25 11:10:00,34.03,34.04,33.99,34.0,17400.0,22.3954,22.4019,22.369,22.3756,17400.0
2013-10-25 11:15:00,34.0,34.04,34.0,34.02,9100.0,22.3756,22.4019,22.3756,22.3888,9100.0
2013-10-25 11:20:00,34.03,34.05,34.02,34.03,23800.0,22.3954,22.4085,22.3888,22.3954,23800.0
2013-10-25 11:25:00,34.03,34.05,34.01,34.04,19500.0,22.3954,22.4085,22.3822,22.4019,19500.0
2013-10-25 11:30:00,34.05,34.1,34.04,34.08,18800.0,22.4085,22.4414,22.4019,22.4283,18800.0
2013-10-25 11:35:00,34.08,34.08,34.03,34.03,14900.0,22.4283,22.4283,22.3954,22.3954,14900.0
2013-10-25 11:40:00,34.04,34.07,34.04,34.05,23600.0,22.4019,22.4217,22.4019,22.4085,23600.0
2013-10-25 11:45:00,34.05,34.09,34.05,34.06,23400.0,22.4085,22.4348,22.4085,22.4151,23400.0
2013-10-25 11:50:00,34.05,34.05,34.01,34.04,36500.0,22.4085,22.4085,22.3822,22.4019,36500.0
2013-10-25 11:55:00,34.04,34.06,34.01,34.06,77500.0,22.4019,22.4151,22.3822,22.4151,77500.0
2013-10-25 12:00:00,34.05,34.16,34.05,34.1,79900.0,22.4085,22.4809,22.4085,22.4414,79900.0
2013-10-25 12:05:00,34.11,34.12,34.09,34.09,14700.0,22.448,22.4546,22.4348,22.4348,14700.0
2013-10-25 12:10:00,34.09,34.11,34.02,34.07,57700.0,22.4348,22.448,22.3888,22.4217,57700.0
2013-10-25 12:15:00,34.06,34.12,34.06,34.1,14400.0,22.4151,22.4546,22.4151,22.4414,14400.0
2013-10-25 12:20:00,34.1,34.11,34.1,34.1,7700.0,22.4414,22.448,22.4414,22.4414,7700.0
2013-10-25 12:25:00,34.09,34.1,34.08,34.1,5300.0,22.4348,22.4414,22.4283,22.4414,5300.0
2013-10-25 12:30:00,34.09,34.09,34.06,34.06,6300.0,22.4348,22.4348,22.4151,22.4151,6300.0
2013-10-25 12:35:00,34.07,34.13,34.06,34.12,12900.0,22.4217,22.4612,22.4151,22.4546,12900.0
2013-10-25 12:40:00,34.11,34.11,34.06,34.07,9100.0,22.448,22.448,22.4151,22.4217,9100.0
2013-10-25 12:45:00,34.07,34.13,34.07,34.13,10200.0,22.4217,22.4612,22.4217,22.4612,10200.0
2013-10-25 12:50:00,34.13,34.14,34.12,34.12,13000.0,22.4612,22.4677,22.4546,22.4546,13000.0
2013-10-25 12:55:00,34.12,34.17,34.12,34.16,11500.0,22.4546,22.4875,22.4546,22.4809,11500.0
2013-10-25 13:00:00,34.17,34.18,34.13,34.13,9500.0,22.4875,22.4941,22.4612,22.4612,9500.0
2013-10-25 13:05:00,34.13,34.18,34.13,34.16,14800.0,22.4612,22.4941,22.4612,22.4809,14800.0
2013-10-25 13:10:00,34.15,34.15,34.1,34.1,5500.0,22.4743,22.4743,22.4414,22.4414,5500.0
2013-10-25 13:15:00,34.09,34.12,34.09,34.1,9200.0,22.4348,22.4546,22.4348,22.4414,9200.0
2013-10-25 13:20:00,34.1,34.1,34.07,34.07,6300.0,22.4414,22.4414,22.4217,22.4217,6300.0
2013-10-25 13:25:00,34.08,34.14,34.08,34.14,44100.0,22.4283,22.4677,22.4283,22.4677,44100.0
2013-10-25 13:30:00,34.14,34.14,34.1,34.1,6700.0,22.4677,22.4677,22.4414,22.4414,6700.0
2013-10-25 13:35:00,34.11,34.13,34.09,34.13,9300.0,22.448,22.4612,22.4348,22.4612,9300.0
2013-10-25 13:40:00,34.13,34.14,34.12,34.13,8700.0,22.4612,22.4677,22.4546,22.4612,8700.0
2013-10-25 13:45:00,34.12,34.12,34.09,34.12,12000.0,22.4546,22.4546,22.4348,22.4546,12000.0
2013-10-25 13:50:00,34.12,34.15,34.12,34.15,8100.0,22.4546,22.4743,22.4546,22.4743,8100.0
2013-10-25 13:55:00,34.15,34.15,34.09,34.09,12700.0,22.4743,22.4743,22.4348,22.4348,12700.0
2013-10-25 14:00:00,34.1,34.13,34.09,34.13,7000.0,22.4414,22.4612,22.4348,22.4612,7000.0
2013-10-25 14:05:00,34.14,34.18,34.13,34.17,13300.0,22.4677,22.4941,22.4612,22.4875,13300.0
2013-10-25 14:10:00,34.18,34.18,34.15,34.17,12800.0,22.4941,22.4941,22.4743,22.4875,12800.0
2013-10-25 14:15:00,34.17,34.19,34.15,34.17,17500.0,22.4875,22.5007,22.4743,22.4875,17500.0
2013-10-25 14:20:00,34.16,34.16,34.14,34.14,2100.0,22.4809,22.4809,22.4677,22.4677,2100.0
2013-10-25 14:25:00,34.15,34.18,34.15,34.16,13600.0,22.4743,22.4941,22.4743,22.4809,13600.0
2013-10-25 14:30:00,34.16,34.17,34.13,34.16,16400.0,22.4809,22.4875,22.4612,22.4809,16400.0
2013-10-25 14:35:00,34.17,34.18,34.15,34.17,15900.0,22.4875,22.4941,22.4743,22.4875,15900.0
2013-10-25 14:40:00,34.18,34.18,34.14,34.16,18600.0,22.4941,22.4941,22.4677,22.4809,18600.0
2013-10-25 14:45:00,34.16,34.17,34.14,34.17,8700.0,22.4809,22.4875,22.4677,22.4875,8700.0
2013-10-25 14:50:00,34.18,34.18,34.14,34.14,12900.0,22.4941,22.4941,22.4677,22.4677,12900.0
2013-10-25 14:55:00,34.14,34.16,34.13,34.14,25900.0,22.4677,22.4809,22.4612,22.4677,25900.0
2013-10-25 15:00:00,34.14,34.15,34.13,34.13,21300.0,22.4677,22.4743,22.4612,22.4612,21300.0
2013-10-25 15:05:00,34.13,34.15,34.11,34.14,25000.0,22.4612,22.4743,22.448,22.4677,25000.0
2013-10-25 15:10:00,34.14,34.19,34.14,34.19,26300.0,22.4677,22.5007,22.4677,22.5007,26300.0
2013-10-25 15:15:00,34.19,34.21,34.18,34.21,20300.0,22.5007,22.5138,22.4941,22.5138,20300.0
2013-10-25 15:20:00,34.21,34.23,34.2,34.2,22900.0,22.5138,22.527,22.5072,22.5072,22900.0
2013-10-25 15:25:00,34.2,34.23,34.2,34.22,45300.0,22.5072,22.527,22.5072,22.5204,45300.0
2013-10-25 15:30:00,34.22,34.27,34.22,34.24,40500.0,22.5204,22.5533,22.5204,22.5336,40500.0
2013-10-25 15:35:00,34.24,34.26,34.21,34.22,29900.0,22.5336,22.5467,22.5138,22.5204,29900.0
2013-10-25 15:40:00,34.21,34.29,34.21,34.29,35100.0,22.5138,22.5665,22.5138,22.5665,35100.0
2013-10-25 15:45:00,34.29,34.33,34.29,34.3,72300.0,22.5665,22.5928,22.5665,22.573,72300.0
2013-10-25 15:50:00,34.3,34.32,34.28,34.3,77200.0,22.573,22.5862,22.5599,22.573,77200.0
2013-10-25 15:55:00,34.3,34.34,34.29,34.31,191800.0,22.573,22.5994,22.5665,22.5796,191800.0
2013-10-28 09:30:00,33.96,34.06,33.95,34.01,126100.0,22.3493,22.4151,22.3427,22.3822,126100.0
2013-10-28 09:35:00,34.01,34.15,33.94,33.95,62300.0,22.3822,22.4743,22.3361,22.3427,62300.0
2013-10-28 09:40:00,33.96,34.01,33.87,33.88,57000.0,22.3493,22.3822,22.2901,22.2966,57000.0
2013-10-28 09:45:00,33.89,33.96,33.83,33.93,45600.0,22.3032,22.3493,22.2637,22.3295,45600.0
2013-10-28 09:50:00,33.93,33.96,33.9,33.95,32100.0,22.3295,22.3493,22.3098,22.3427,32100.0
2013-10-28 09:55:00,33.95,33.95,33.82,33.92,43700.0,22.3427,22.3427,22.2572,22.323,43700.0
2013-10-28 10:00:00,33.93,34.0,33.86,33.89,52800.0,22.3295,22.3756,22.2835,22.3032,52800.0
2013-10-28 10:05:00,33.9,33.93,33.88,33.91,54000.0,22.3098,22.3295,22.2966,22.3164,54000.0
2013-10-28 10:10:00,33.91,33.97,33.87,33.93,75400.0,22.3164,22.3559,22.2901,22.3295,75400.0
2013-10-28 10:15:00,33.93,34.0,33.91,33.98,58600.0,22.3295,22.3756,22.3164,22.3625,58600.0
2013-10-28 10:20:00,33.98,33.99,33.89,33.9,45600.0,22.3625,22.369,22.3032,22.3098,45600.0
2013-10-28 10:25:00,33.9,33.9,33.81,33.82,35400.0,22.3098,22.3098,22.2506,22.2572,35400.0
2013-10-28 10:30:00,33.83,33.88,33.79,33.79,26100.0,22.2637,22.2966,22.2374,22.2374,26100.0
2013-10-28 10:35:00,33.8,33.82,33.72,33.72,31200.0,22.244,22.2572,22.1913,22.1913,31200.0
2013-10-28 10:40:00,33.72,33.72,33.68,33.71,47700.0,22.1913,22.1913,22.165,22.1848,47700.0
2013-10-28 10:45:00,33.71,33.72,33.66,33.67,35500.0,22.1848,22.1913,22.1519,22.1584,35500.0
2013-10-28 10:50:00,33.67,33.73,33.66,33.7,27900.0,22.1584,22.1979,22.1519,22.1782,27900.0
2013-10-28 10:55:00,33.7,33.72,33.62,33.63,156200.0,22.1782,22.1913,22.1255,22.1321,156200.0
2013-10-28 11:00:00,33.64,33.72,33.62,33.71,127400.0,22.1387,22.1913,22.1255,22.1848,127400.0
2013-10-28 11:05:00,33.72,33.72,33.69,33.7,41200.0,22.1913,22.1913,22.1716,22.1782,41200.0
2013-10-28 11:10:00,33.69,33.7,33.63,33.68,58100.0,22.1716,22.1782,22.1321,22.165,58100.0
2013-10-28 11:15:00,33.68,33.7,33.66,33.67,27800.0,22.165,22.1782,22.1519,22.1584,27800.0
2013-10-28 11:20:00,33.68,33.72,33.66,33.67,63000.0,22.165,22.1913,22.1519,22.1584,63000.0
2013-10-28 11:25:00,33.68,33.76,33.67,33.76,29100.0,22.165,22.2177,22.1584,22.2177,29100.0
2013-10-28 11:30:00,33.75,33.79,33.71,33.79,81000.0,22.2111,22.2374,22.1848,22.2374,81000.0
2013-10-28 11:35:00,33.79,33.87,33.78,33.87,66300.0,22.2374,22.2901,22.2308,22.2901,66300.0
2013-10-28 11:40:00,33.87,33.9,33.84,33.84,54100.0,22.2901,22.3098,22.2703,22.2703,54100.0
2013-10-28 11:45:00,33.85,33.86,33.83,33.85,15100.0,22.2769,22.2835,22.2637,22.2769,15100.0
2013-10-28 11:50:00,33.85,33.91,33.85,33.87,21800.0,22.2769,22.3164,22.2769,22.2901,21800.0
2013-10-28 11:55:00,33.87,33.95,33.87,33.93,24700.0,22.2901,22.3427,22.2901,22.3295,24700.0
2013-10-28 12:00:00,33.93,33.93,33.88,33.88,18400.0,22.3295,22.3295,22.2966,22.2966,18400.0
2013-10-28 12:05:00,33.88,33.9,33.86,33.88,31500.0,22.2966,22.3098,22.2835,22.2966,31500.0
2013-10-28 12:10:00,33.88,33.93,33.87,33.91,21200.0,22.2966,22.3295,22.2901,22.3164,21200.0
2013-10-28 12:15:00,33.92,33.92,33.88,33.88,23200.0,22.323,22.323,22.2966,22.2966,23200.0
2013-10-28 12:20:00,33.88,33.88,33.83,33.83,9600.0,22.2966,22.2966,22.2637,22.2637,9600.0
2013-10-28 12:25:00,33.83,33.84,33.74,33.74,25600.0,22.2637,22.2703,22.2045,22.2045,25600.0
2013-10-28 12:30:00,33.74,33.76,33.73,33.73,22100.0,22.2045,22.2177,22.1979,22.1979,22100.0
2013-10-28 12:35:00,33.73,33.77,33.72,33.73,25000.0,22.1979,22.2242,22.1913,22.1979,25000.0
2013-10-28 12:40:00,33.73,33.77,33.73,33.76,14600.0,22.1979,22.2242,22.1979,22.2177,14600.0
2013-10-28 12:45:00,33.75,33.81,33.75,33.79,18200.0,22.2111,22.2506,22.2111,22.2374,18200.0
2013-10-28 12:50:00,33.79,33.79,33.76,33.76,11600.0,22.2374,22.2374,22.2177,22.2177,11600.0
2013-10-28 12:55:00,33.76,33.77,33.74,33.77,15600.0,22.2177,22.2242,22.2045,22.2242,15600.0
2013-10-28 13:00:00,33.76,33.77,33.74,33.76,16700.0,22.2177,22.2242,22.2045,22.2177,16700.0
2013-10-28 13:05:00,33.76,33.76,33.73,33.76,19700.0,22.2177,22.2177,22.1979,22.2177,19700.0
2013-10-28 13:10:00,33.76,33.76,33.73,33.73,14700.0,22.2177,22.2177,22.1979,22.1979,14700.0
2013-10-28 13:15:00,33.73,33.74,33.71,33.71,6300.0,22.1979,22.2045,22.1848,22.1848,6300.0
2013-10-28 13:20:00,33.71,33.73,33.7,33.72,13700.0,22.1848,22.1979,22.1782,22.1913,13700.0
2013-10-28 13:25:00,33.73,33.74,33.72,33.74,6900.0,22.1979,22.2045,22.1913,22.2045,6900.0
2013-10-28 13:30:00,33.73,33.74,33.68,33.68,21900.0,22.1979,22.2045,22.165,22.165,21900.0
2013-10-28 13:35:00,33.68,33.68,33.66,33.66,7100.0,22.165,22.165,22.1519,22.1519,7100.0
2013-10-28 13:40:00,33.66,33.68,33.66,33.67,8300.0,22.1519,22.165,22.1519,22.1584,8300.0
2013-10-28 13:45:00,33.67,33.67,33.65,33.66,33000.0,22.1584,22.1584,22.1453,22.1519,33000.0
2013-10-28 13:50:00,33.67,33.73,33.66,33.71,28100.0,22.1584,22.1979,22.1519,22.1848,28100.0
2013-10-28 13:55:00,33.71,33.72,33.68,33.69,20000.0,22.1848,22.1913,22.165,22.1716,20000.0
2013-10-28 14:00:00,33.68,33.71,33.68,33.69,25500.0,22.165,22.1848,22.165,22.1716,25500.0
2013-10-28 14:05:00,33.69,33.73,33.67,33.72,49100.0,22.1716,22.1979,22.1584,22.1913,49100.0
2013-10-28 14:10:00,33.72,33.74,33.7,33.74,20000.0,22.1913,22.2045,22.1782,22.2045,20000.0
2013-10-28 14:15:00,33.75,33.79,33.75,33.77,10900.0,22.2111,22.2374,22.2111,22.2242,10900.0
2013-10-28 14:20:00,33.77,33.77,33.72,33.76,24700.0,22.2242,22.2242,22.1913,22.2177,24700.0
2013-10-28 14:25:00,33.76,33.78,33.74,33.74,15000.0,22.2177,22.2308,22.2045,22.2045,15000.0
2013-10-28 14:30:00,33.74,33.79,33.74,33.78,19400.0,22.2045,22.2374,22.2045,22.2308,19400.0
2013-10-28 14:35:00,33.78,33.82,33.77,33.81,29200.0,22.2308,22.2572,22.2242,22.2506,29200.0
2013-10-28 14:40:00,33.81,33.86,33.79,33.81,38400.0,22.2506,22.2835,22.2374,22.2506,38400.0
2013-10-28 14:45:00,33.81,33.87,33.81,33.86,19700.0,22.2506,22.2901,22.2506,22.2835,19700.0
2013-10-28 14:50:00,33.86,33.86,33.81,33.81,14200.0,22.2835,22.2835,22.2506,22.2506,14200.0
2013-10-28 14:55:00,33.82,33.83,33.81,33.83,15600.0,22.2572,22.2637,22.2506,22.2637,15600.0
2013-10-28 15:00:00,33.83,33.88,33.83,33.86,31500.0,22.2637,22.2966,22.2637,22.2835,31500.0
2013-10-28 15:05:00,33.86,33.88,33.84,33.84,24800.0,22.2835,22.2966,22.2703,22.2703,24800.0
2013-10-28 15:10:00,33.84,33.88,33.84,33.88,26700.0,22.2703,22.2966,22.2703,22.2966,26700.0
2013-10-28 15:15:00,33.88,33.88,33.83,33.84,39500.0,22.2966,22.2966,22.2637,22.2703,39500.0
2013-10-28 15:20:00,33.85,33.88,33.83,33.86,50800.0,22.2769,22.2966,22.2637,22.2835,50800.0
2013-10-28 15:25:00,33.86,33.87,33.84,33.86,30500.0,22.2835,22.2901,22.2703,22.2835,30500.0
2013-10-28 15:30:00,33.87,33.89,33.85,33.88,48300.0,22.2901,22.3032,22.2769,22.2966,48300.0
2013-10-28 15:35:00,33.89,33.92,33.86,33.92,78600.0,22.3032,22.323,22.2835,22.323,78600.0
2013-10-28 15:40:00,33.92,33.95,33.89,33.92,66000.0,22.323,22.3427,22.3032,22.323,66000.0
2013-10-28 15:45:00,33.92,33.92,33.81,33.85,80700.0,22.323,22.323,22.2506,22.2769,80700.0
2013-10-28 15:50:00,33.85,33.95,33.84,33.93,158600.0,22.2769,22.3427,22.2703,22.3295,158600.0
2013-10-28 15:55:00,33.92,33.96,33.91,33.95,168900.0,22.323,22.3493,22.3164,22.3427,168900.0
2013-10-29 09:30:00,33.94,33.94,33.78,33.83,27500.0,22.3361,22.3361,22.2308,22.2637,27500.0
2013-10-29 09:35:00,33.83,33.96,33.83,33.96,31300.0,22.2637,22.3493,22.2637,22.3493,31300.0
2013-10-29 09:40:00,33.97,34.02,33.94,33.94,23800.0,22.3559,22.3888,22.3361,22.3361,23800.0
2013-10-29 09:45:00,33.96,33.98,33.92,33.96,32000.0,22.3493,22.3625,22.323,22.3493,32000.0
2013-10-29 09:50:00,33.98,34.05,33.93,34.05,26800.0,22.3625,22.4085,22.3295,22.4085,26800.0
2013-10-29 09:55:00,34.07,34.09,34.04,34.08,17700.0,22.4217,22.4348,22.4019,22.4283,17700.0
2013-10-29 10:00:00,34.08,34.1,33.99,34.07,30200.0,22.4283,22.4414,22.369,22.4217,30200.0
2013-10-29 10:05:00,34.06,34.07,33.96,34.01,36600.0,22.4151,22.4217,22.3493,22.3822,36600.0
2013-10-29 10:10:00,34.01,34.08,34.0,34.08,28100.0,22.3822,22.4283,22.3756,22.4283,28100.0
2013-10-29 10:15:00,34.08,34.08,34.02,34.05,35500.0,22.4283,22.4283,22.3888,22.4085,35500.0
2013-10-29 10:20:00,34.05,34.11,34.05,34.11,19300.0,22.4085,22.448,22.4085,22.448,19300.0
2013-10-29 10:25:00,34.11,34.13,34.05,34.06,33100.0,22.448,22.4612,22.4085,22.4151,33100.0
2013-10-29 10:30:00,34.05,34.07,34.01,34.03,31500.0,22.4085,22.4217,22.3822,22.3954,31500.0
2013-10-29 10:35:00,34.03,34.05,33.97,33.99,20200.0,22.3954,22.4085,22.3559,22.369,20200.0
2013-10-29 10:40:00,33.99,34.05,33.98,34.05,12400.0,22.369,22.4085,22.3625,22.4085,12400.0
2013-10-29 10:45:00,34.05,34.05,33.97,33.99,24800.0,22.4085,22.4085,22.3559,22.369,24800.0
2013-10-29 10:50:00,33.98,34.0,33.97,33.98,14600.0,22.3625,22.3756,22.3559,22.3625,14600.0
2013-10-29 10:55:00,33.98,33.99,33.96,33.98,14500.0,22.3625,22.369,22.3493,22.3625,14500.0
2013-10-29 11:00:00,33.97,33.98,33.95,33.98,14400.0,22.3559,22.3625,22.3427,22.3625,14400.0
2013-10-29 11:05:00,33.97,33.98,33.9,33.92,35100.0,22.3559,22.3625,22.3098,22.323,35100.0
2013-10-29 11:10:00,33.92,33.96,33.92,33.92,7800.0,22.323,22.3493,22.323,22.323,7800.0
2013-10-29 11:15:00,33.92,33.93,33.89,33.9,11500.0,22.323,22.3295,22.3032,22.3098,11500.0
2013-10-29 11:20:00,33.9,33.93,33.9,33.9,7900.0,22.3098,22.3295,22.3098,22.3098,7900.0
2013-10-29 11:25:00,33.9,33.93,33.89,33.9,16500.0,22.3098,22.3295,22.3032,22.3098,16500.0
2013-10-29 11:30:00,33.91,33.95,33.9,33.92,20900.0,22.3164,22.3427,22.3098,22.323,20900.0
2013-10-29 11:35:00,33.92,33.93,33.9,33.9,13700.0,22.323,22.3295,22.3098,22.3098,13700.0
2013-10-29 11:40:00,33.91,33.91,33.87,33.87,50500.0,22.3164,22.3164,22.2901,22.2901,50500.0
2013-10-29 11:45:00,33.87,33.87,33.86,33.87,7100.0,22.2901,22.2901,22.2835,22.2901,7100.0
2013-10-29 11:50:00,33.88,33.9,33.88,33.89,12800.0,22.2966,22.3098,22.2966,22.3032,12800.0
2013-10-29 11:55:00,33.88,33.91,33.88,33.89,10900.0,22.2966,22.3164,22.2966,22.3032,10900.0
2013-10-29 12:00:00,33.9,33.91,33.87,33.88,12900.0,22.3098,22.3164,22.2901,22.2966,12900.0
2013-10-29 12:05:00,33.88,33.89,33.87,33.88,7500.0,22.2966,22.3032,22.2901,22.2966,7500.0
2013-10-29 12:10:00,33.87,33.9,33.87,33.87,6800.0,22.2901,22.3098,22.2901,22.2901,6800.0
2013-10-29 12:15:00,33.86,33.86,33.84,33.84,7800.0,22.2835,22.2835,22.2703,22.2703,7800.0
2013-10-29 12:20:00,33.84,33.87,33.84,33.86,11400.0,22.2703,22.2901,22.2703,22.2835,11400.0
2013-10-29 12:25:00,33.86,33.88,33.84,33.88,17200.0,22.2835,22.2966,22.2703,22.2966,17200.0
2013-10-29 12:30:00,33.89,33.9,33.87,33.89,12100.0,22.3032,22.3098,22.2901,22.3032,12100.0
2013-10-29 12:35:00,33.89,33.89,33.87,33.88,8300.0,22.3032,22.3032,22.2901,22.2966,8300.0
2013-10-29 12:40:00,33.88,33.91,33.88,33.91,15400.0,22.2966,22.3164,22.2966,22.3164,15400.0
2013-10-29 12:45:00,33.91,33.93,33.9,33.9,8700.0,22.3164,22.3295,22.3098,22.3098,8700.0
2013-10-29 12:50:00,33.9,33.91,33.9,33.9,8800.0,22.3098,22.3164,22.3098,22.3098,8800.0
2013-10-29 12:55:00,33.9,33.92,33.87,33.91,10900.0,22.3098,22.323,22.2901,22.3164,10900.0
2013-10-29 13:00:00,33.92,33.93,33.9,33.92,8300.0,22.323,22.3295,22.3098,22.323,8300.0
2013-10-29 13:05:00,33.92,33.94,33.92,33.94,11800.0,22.323,22.3361,22.323,22.3361,11800.0
2013-10-29 13:10:00,33.94,33.96,33.93,33.96,9600.0,22.3361,22.3493,22.3295,22.3493,9600.0
2013-10-29 13:15:00,33.95,33.96,33.92,33.93,9800.0,22.3427,22.3493,22.323,22.3295,9800.0
2013-10-29 13:20:00,33.92,33.93,33.9,33.91,13500.0,22.323,22.3295,22.3098,22.3164,13500.0
2013-10-29 13:25:00,33.93,33.95,33.92,33.94,11600.0,22.3295,22.3427,22.323,22.3361,11600.0
2013-10-29 13:30:00,33.93,33.94,33.89,33.9,19600.0,22.3295,22.3361,22.3032,22.3098,19600.0
2013-10-29 13:35:00,33.9,33.9,33.88,33.89,9300.0,22.3098,22.3098,22.2966,22.3032,9300.0
2013-10-29 13:40:00,33.89,33.9,33.89,33.9,3900.0,22.3032,22.3098,22.3032,22.3098,3900.0
2013-10-29 13:45:00,33.89,33.89,33.87,33.87,7100.0,22.3032,22.3032,22.2901,22.2901,7100.0
2013-10-29 13:50:00,33.87,33.89,33.87,33.88,16400.0,22.2901,22.3032,22.2901,22.2966,16400.0
2013-10-29 13:55:00,33.89,33.89,33.84,33.84,10700.0,22.3032,22.3032,22.2703,22.2703,10700.0
2013-10-29 14:00:00,33.84,33.88,33.82,33.88,20500.0,22.2703,22.2966,22.2572,22.2966,20500.0
2013-10-29 14:05:00,33.88,33.89,33.84,33.84,18600.0,22.2966,22.3032,22.2703,22.2703,18600.0
2013-10-29 14:10:00,33.85,33.89,33.85,33.86,21300.0,22.2769,22.3032,22.2769,22.2835,21300.0
2013-10-29 14:15:00,33.85,33.87,33.81,33.81,29400.0,22.2769,22.2901,22.2506,22.2506,29400.0
2013-10-29 14:20:00,33.82,33.83,33.79,33.8,17800.0,22.2572,22.2637,22.2374,22.244,17800.0
2013-10-29 14:25:00,33.8,33.85,33.8,33.82,12300.0,22.244,22.2769,22.244,22.2572,12300.0
2013-10-29 14:30:00,33.82,33.86,33.8,33.85,21700.0,22.2572,22.2835,22.244,22.2769,21700.0
2013-10-29 14:35:00,33.85,33.87,33.83,33.84,17000.0,22.2769,22.2901,22.2637,22.2703,17000.0
2013-10-29 14:40:00,33.84,33.85,33.84,33.84,6000.0,22.2703,22.2769,22.2703,22.2703,6000.0
2013-10-29 14:45:00,33.84,33.86,33.84,33.86,14900.0,22.2703,22.2835,22.2703,22.2835,14900.0
2013-10-29 14:50:00,33.85,33.86,33.83,33.85,15500.0,22.2769,22.2835,22.2637,22.2769,15500.0
2013-10-29 14:55:00,33.85,33.85,33.82,33.82,26100.0,22.2769,22.2769,22.2572,22.2572,26100.0
2013-10-29 15:00:00,33.83,33.83,33.82,33.83,25200.0,22.2637,22.2637,22.2572,22.2637,25200.0
2013-10-29 15:05:00,33.83,33.84,33.82,33.82,25100.0,22.2637,22.2703,22.2572,22.2572,25100.0
2013-10-29 15:10:00,33.82,33.84,33.81,33.83,26300.0,22.2572,22.2703,22.2506,22.2637,26300.0
2013-10-29 15:15:00,33.83,33.84,33.82,33.84,16600.0,22.2637,22.2703,22.2572,22.2703,16600.0
2013-10-29 15:20:00,33.84,33.84,33.81,33.82,21500.0,22.2703,22.2703,22.2506,22.2572,21500.0
2013-10-29 15:25:00,33.82,33.82,33.78,33.79,70500.0,22.2572,22.2572,22.2308,22.2374,70500.0
2013-10-29 15:30:00,33.79,33.8,33.72,33.73,98300.0,22.2374,22.244,22.1913,22.1979,98300.0
2013-10-29 15:35:00,33.73,33.74,33.7,33.74,75500.0,22.1979,22.2045,22.1782,22.2045,75500.0
2013-10-29 15:40:00,33.74,33.76,33.73,33.75,43500.0,22.2045,22.2177,22.1979,22.2111,43500.0
2013-10-29 15:45:00,33.75,33.8,33.74,33.78,128400.0,22.2111,22.244,22.2045,22.2308,128400.0
2013-10-29 15:50:00,33.78,33.82,33.78,33.82,68000.0,22.2308,22.2572,22.2308,22.2572,68000.0
2013-10-29 15:55:00,33.82,33.86,33.81,33.85,172700.0,22.2572,22.2835,22.2506,22.2769,172700.0
2013-10-30 09:30:00,34.02,34.08,33.6,33.6,56400.0,22.3888,22.4283,22.1124,22.1124,56400.0
2013-10-30 09:35:00,33.64,34.11,33.55,33.62,55900.0,22.1387,22.448,22.0795,22.1255,55900.0
2013-10-30 09:40:00,33.71,33.9,33.67,33.76,34000.0,22.1848,22.3098,22.1584,22.2177,34000.0
2013-10-30 09:45:00,33.75,33.78,33.5,33.66,38900.0,22.2111,22.2308,22.0466,22.1519,38900.0
2013-10-30 09:50:00,33.66,33.79,33.58,33.68,28600.0,22.1519,22.2374,22.0992,22.165,28600.0
2013-10-30 09:55:00,33.68,33.75,33.63,33.74,18200.0,22.165,22.2111,22.1321,22.2045,18200.0
2013-10-30 10:00:00,33.75,33.81,33.69,33.8,59400.0,22.2111,22.2506,22.1716,22.244,59400.0
2013-10-30 10:05:00,33.79,33.92,33.79,33.8,59400.0,22.2374,22.323,22.2374,22.244,59400.0
2013-10-30 10:10:00,33.8,33.83,33.76,33.82,53100.0,22.244,22.2637,22.2177,22.2572,53100.0
2013-10-30 10:15:00,33.82,33.87,33.77,33.8,29100.0,22.2572,22.2901,22.2242,22.244,29100.0
2013-10-30 10:20:00,33.79,33.89,33.78,33.89,27600.0,22.2374,22.3032,22.2308,22.3032,27600.0
2013-10-30 10:25:00,33.88,33.89,33.76,33.77,40000.0,22.2966,22.3032,22.2177,22.2242,40000.0
2013-10-30 10:30:00,33.78,33.83,33.75,33.83,39400.0,22.2308,22.2637,22.2111,22.2637,39400.0
2013-10-30 10:35:00,33.84,33.88,33.82,33.83,34900.0,22.2703,22.2966,22.2572,22.2637,34900.0
2013-10-30 10:40:00,33.84,33.98,33.84,33.95,15400.0,22.2703,22.3625,22.2703,22.3427,15400.0
2013-10-30 10:45:00,33.96,34.06,33.96,34.06,39200.0,22.3493,22.4151,22.3493,22.4151,39200.0
2013-10-30 10:50:00,34.05,34.12,34.05,34.07,61000.0,22.4085,22.4546,22.4085,22.4217,61000.0
2013-10-30 10:55:00,34.07,34.13,34.06,34.07,34200.0,22.4217,22.4612,22.4151,22.4217,34200.0
2013-10-30 11:00:00,34.07,34.09,33.98,34.0,39500.0,22.4217,22.4348,22.3625,22.3756,39500.0
2013-10-30 11:05:00,34.0,34.03,33.99,33.99,26800.0,22.3756,22.3954,22.369,22.369,26800.0
2013-10-30 11:10:00,34.0,34.01,33.92,33.98,31800.0,22.3756,22.3822,22.323,22.3625,31800.0
2013-10-30 11:15:00,33.99,33.99,33.95,33.96,27000.0,22.369,22.369,22.3427,22.3493,27000.0
2013-10-30 11:20:00,33.96,34.01,33.94,33.94,24400.0,22.3493,22.3822,22.3361,22.3361,24400.0
2013-10-30 11:25:00,33.95,33.98,33.88,33.89,23800.0,22.3427,22.3625,22.2966,22.3032,23800.0
2013-10-30 11:30:00,33.89,33.91,33.87,33.87,12900.0,22.3032,22.3164,22.2901,22.2901,12900.0
2013-10-30 11:35:00,33.87,33.92,33.83,33.88,28800.0,22.2901,22.323,22.2637,22.2966,28800.0
2013-10-30 11:40:00,33.88,33.89,33.71,33.71,49000.0,22.2966,22.3032,22.1848,22.1848,49000.0
2013-10-30 11:45:00,33.72,33.73,33.42,33.7,176300.0,22.1913,22.1979,21.9939,22.1782,176300.0
2013-10-30 11:50:00,33.7,33.73,33.52,33.69,109200.0,22.1782,22.1979,22.0597,22.1716,109200.0
2013-10-30 11:55:00,33.68,33.76,33.63,33.75,41100.0,22.165,22.2177,22.1321,22.2111,41100.0
2013-10-30 12:00:00,33.75,33.76,33.68,33.68,25500.0,22.2111,22.2177,22.165,22.165,25500.0
2013-10-30 12:05:00,33.69,33.71,33.57,33.7,48200.0,22.1716,22.1848,22.0926,22.1782,48200.0
2013-10-30 12:10:00,33.71,33.71,33.66,33.68,64100.0,22.1848,22.1848,22.1519,22.165,64100.0
2013-10-30 12:15:00,33.7,33.71,33.67,33.68,24600.0,22.1782,22.1848,22.1584,22.165,24600.0
2013-10-30 12:20:00,33.68,33.7,33.63,33.7,28700.0,22.165,22.1782,22.1321,22.1782,28700.0
2013-10-30 12:25:00,33.71,33.72,33.65,33.67,44900.0,22.1848,22.1913,22.1453,22.1584,44900.0
2013-10-30 12:30:00,33.68,33.72,33.68,33.71,42100.0,22.165,22.1913,22.165,22.1848,42100.0
2013-10-30 12:35:00,33.7,33.71,33.67,33.7,52900.0,22.1782,22.1848,22.1584,22.1782,52900.0
2013-10-30 12:40:00,33.7,33.71,33.67,33.67,36100.0,22.1782,22.1848,22.1584,22.1584,36100.0
2013-10-30 12:45:00,33.66,33.71,33.65,33.71,34200.0,22.1519,22.1848,22.1453,22.1848,34200.0
2013-10-30 12:50:00,33.7,33.71,33.67,33.67,37100.0,22.1782,22.1848,22.1584,22.1584,37100.0
2013-10-30 12:55:00,33.67,33.68,33.64,33.66,21300.0,22.1584,22.165,22.1387,22.1519,21300.0
2013-10-30 13:00:00,33.66,33.7,33.66,33.69,35800.0,22.1519,22.1782,22.1519,22.1716,35800.0
2013-10-30 13:05:00,33.7,33.7,33.66,33.69,26000.0,22.1782,22.1782,22.1519,22.1716,26000.0
2013-10-30 13:10:00,33.68,33.68,33.65,33.67,18200.0,22.165,22.165,22.1453,22.1584,18200.0
2013-10-30 13:15:00,33.68,33.7,33.65,33.7,24700.0,22.165,22.1782,22.1453,22.1782,24700.0
2013-10-30 13:20:00,33.7,33.7,33.68,33.68,10400.0,22.1782,22.1782,22.165,22.165,10400.0
2013-10-30 13:25:00,33.69,33.69,33.55,33.55,48900.0,22.1716,22.1716,22.0795,22.0795,48900.0
2013-10-30 13:30:00,33.55,33.61,33.54,33.61,30400.0,22.0795,22.119,22.0729,22.119,30400.0
2013-10-30 13:35:00,33.61,33.62,33.52,33.52,28700.0,22.119,22.1255,22.0597,22.0597,28700.0
2013-10-30 13:40:00,33.53,33.57,33.52,33.55,29400.0,22.0663,22.0926,22.0597,22.0795,29400.0
2013-10-30 13:45:00,33.55,33.58,33.54,33.58,42100.0,22.0795,22.0992,22.0729,22.0992,42100.0
2013-10-30 13:50:00,33.58,33.59,33.55,33.56,43000.0,22.0992,22.1058,22.0795,22.086,43000.0
2013-10-30 13:55:00,33.56,33.59,33.38,33.57,49400.0,22.086,22.1058,21.9676,22.0926,49400.0
2013-10-30 14:00:00,33.58,33.62,33.46,33.55,28500.0,22.0992,22.1255,22.0202,22.0795,28500.0
2013-10-30 14:05:00,33.54,33.62,33.48,33.5,21100.0,22.0729,22.1255,22.0334,22.0466,21100.0
2013-10-30 14:10:00,33.53,33.6,33.52,33.57,23800.0,22.0663,22.1124,22.0597,22.0926,23800.0
2013-10-30 14:15:00,33.56,33.56,33.32,33.4,47700.0,22.086,22.086,21.9281,21.9807,47700.0
2013-10-30 14:20:00,33.38,33.42,33.32,33.37,61800.0,21.9676,21.9939,21.9281,21.961,61800.0
2013-10-30 14:25:00,33.37,33.38,33.31,33.35,30400.0,21.961,21.9676,21.9215,21.9478,30400.0
2013-10-30 14:30:00,33.36,33.5,33.36,33.44,53400.0,21.9544,22.0466,21.9544,22.0071,53400.0
2013-10-30 14:35:00,33.45,33.46,33.36,33.4,48800.0,22.0137,22.0202,21.9544,21.9807,48800.0
2013-10-30 14:40:00,33.4,33.47,33.36,33.38,61900.0,21.9807,22.0268,21.9544,21.9676,61900.0
2013-10-30 14:45:00,33.38,33.42,33.36,33.36,33900.0,21.9676,21.9939,21.9544,21.9544,33900.0
2013-10-30 14:50:00,33.37,33.37,33.3,33.34,55400.0,21.961,21.961,21.9149,21.9413,55400.0
2013-10-30 14:55:00,33.34,33.46,33.34,33.42,33100.0,21.9413,22.0202,21.9413,21.9939,33100.0
2013-10-30 15:00:00,33.42,33.44,33.4,33.41,38700.0,21.9939,22.0071,21.9807,21.9873,38700.0
2013-10-30 15:05:00,33.41,33.42,33.33,33.34,52100.0,21.9873,21.9939,21.9347,21.9413,52100.0
2013-10-30 15:10:00,33.34,33.38,33.33,33.33,38500.0,21.9413,21.9676,21.9347,21.9347,38500.0
2013-10-30 15:15:00,33.33,33.33,33.24,33.26,136800.0,21.9347,21.9347,21.8755,21.8886,136800.0
2013-10-30 15:20:00,33.26,33.27,33.18,33.21,168800.0,21.8886,21.8952,21.836,21.8557,168800.0
2013-10-30 15:25:00,33.2,33.21,33.13,33.14,107400.0,21.8491,21.8557,21.8031,21.8096,107400.0
2013-10-30 15:30:00,33.14,33.23,33.14,33.23,97100.0,21.8096,21.8689,21.8096,21.8689,97100.0
2013-10-30 15:35:00,33.23,33.26,33.23,33.26,59300.0,21.8689,21.8886,21.8689,21.8886,59300.0
2013-10-30 15:40:00,33.26,33.32,33.26,33.27,89800.0,21.8886,21.9281,21.8886,21.8952,89800.0
2013-10-30 15:45:00,33.27,33.28,33.15,33.15,90100.0,21.8952,21.9018,21.8162,21.8162,90100.0
2013-10-30 15:50:00,33.16,33.27,33.15,33.27,179100.0,21.8228,21.8952,21.8162,21.8952,179100.0
2013-10-30 15:55:00,33.26,33.27,33.17,33.17,208900.0,21.8886,21.8952,21.8294,21.8294,208900.0
2013-10-31 09:30:00,33.24,33.34,33.15,33.33,53700.0,21.8755,21.9413,21.8162,21.9347,53700.0
2013-10-31 09:35:00,33.32,33.35,33.15,33.2,51500.0,21.9281,21.9478,21.8162,21.8491,51500.0
2013-10-31 09:40:00,33.2,33.4,33.18,33.34,89100.0,21.8491,21.9807,21.836,21.9413,89100.0
2013-10-31 09:45:00,33.37,33.39,33.29,33.31,222600.0,21.961,21.9742,21.9084,21.9215,222600.0
2013-10-31 09:50:00,33.31,33.35,33.25,33.33,45700.0,21.9215,21.9478,21.882,21.9347,45700.0
2013-10-31 09:55:00,33.33,33.33,33.1,33.29,154700.0,21.9347,21.9347,21.7833,21.9084,154700.0
2013-10-31 10:00:00,33.29,33.29,33.19,33.19,83600.0,21.9084,21.9084,21.8425,21.8425,83600.0
2013-10-31 10:05:00,33.2,33.2,33.13,33.19,81700.0,21.8491,21.8491,21.8031,21.8425,81700.0
2013-10-31 10:10:00,33.2,33.2,33.08,33.13,99200.0,21.8491,21.8491,21.7702,21.8031,99200.0
2013-10-31 10:15:00,33.13,33.17,33.05,33.05,113100.0,21.8031,21.8294,21.7504,21.7504,113100.0
2013-10-31 10:20:00,33.05,33.07,32.91,33.0,142200.0,21.7504,21.7636,21.6583,21.7175,142200.0
2013-10-31 10:25:00,33.01,33.02,32.92,32.92,120500.0,21.7241,21.7307,21.6649,21.6649,120500.0
2013-10-31 10:30:00,32.91,32.93,32.85,32.85,82900.0,21.6583,21.6714,21.6188,21.6188,82900.0
2013-10-31 10:35:00,32.85,32.93,32.74,32.93,98800.0,21.6188,21.6714,21.5464,21.6714,98800.0
2013-10-31 10:40:00,32.94,33.04,32.92,33.03,77800.0,21.678,21.7438,21.6649,21.7372,77800.0
2013-10-31 10:45:00,33.03,33.07,32.99,33.01,131100.0,21.7372,21.7636,21.7109,21.7241,131100.0
2013-10-31 10:50:00,33.0,33.05,32.97,32.99,79800.0,21.7175,21.7504,21.6978,21.7109,79800.0
2013-10-31 10:55:00,33.0,33.07,33.0,33.05,30100.0,21.7175,21.7636,21.7175,21.7504,30100.0
2013-10-31 11:00:00,33.05,33.09,33.04,33.04,45500.0,21.7504,21.7767,21.7438,21.7438,45500.0
2013-10-31 11:05:00,33.05,33.1,33.02,33.09,49800.0,21.7504,21.7833,21.7307,21.7767,49800.0
2013-10-31 11:10:00,33.09,33.19,33.05,33.17,70400.0,21.7767,21.8425,21.7504,21.8294,70400.0
2013-10-31 11:15:00,33.18,33.27,33.13,33.26,146700.0,21.836,21.8952,21.8031,21.8886,146700.0
2013-10-31 11:20:00,33.26,33.41,33.26,33.36,256400.0,21.8886,21.9873,21.8886,21.9544,256400.0
2013-10-31 11:25:00,33.37,33.4,33.29,33.31,174100.0,21.961,21.9807,21.9084,21.9215,174100.0
2013-10-31 11:30:00,33.32,33.33,33.29,33.32,64400.0,21.9281,21.9347,21.9084,21.9281,64400.0
2013-10-31 11:35:00,33.32,33.37,33.31,33.36,95400.0,21.9281,21.961,21.9215,21.9544,95400.0
2013-10-31 11:40:00,33.36,33.39,33.33,33.39,48800.0,21.9544,21.9742,21.9347,21.9742,48800.0
2013-10-31 11:45:00,33.38,33.44,33.37,33.42,43700.0,21.9676,22.0071,21.961,21.9939,43700.0
2013-10-31 11:50:00,33.43,33.5,33.42,33.49,56400.0,22.0005,22.0466,21.9939,22.04,56400.0
2013-10-31 11:55:00,33.49,33.51,33.45,33.5,37400.0,22.04,22.0531,22.0137,22.0466,37400.0
2013-10-31 12:00:00,33.5,33.51,33.45,33.47,34000.0,22.0466,22.0531,22.0137,22.0268,34000.0
2013-10-31 12:05:00,33.47,33.53,33.47,33.48,29600.0,22.0268,22.0663,22.0268,22.0334,29600.0
2013-10-31 12:10:00,33.47,33.53,33.46,33.52,16600.0,22.0268,22.0663,22.0202,22.0597,16600.0
2013-10-31 12:15:00,33.52,33.64,33.49,33.63,87900.0,22.0597,22.1387,22.04,22.1321,87900.0
2013-10-31 12:20:00,33.62,33.64,33.57,33.57,64900.0,22.1255,22.1387,22.0926,22.0926,64900.0
2013-10-31 12:25:00,33.56,33.6,33.55,33.55,45300.0,22.086,22.1124,22.0795,22.0795,45300.0
2013-10-31 12:30:00,33.54,33.62,33.54,33.58,66100.0,22.0729,22.1255,22.0729,22.0992,66100.0
2013-10-31 12:35:00,33.57,33.58,33.54,33.57,31300.0,22.0926,22.0992,22.0729,22.0926,31300.0
2013-10-31 12:40:00,33.56,33.56,33.47,33.47,26200.0,22.086,22.086,22.0268,22.0268,26200.0
2013-10-31 12:45:00,33.48,33.5,33.37,33.38,173800.0,22.0334,22.0466,21.961,21.9676,173800.0
2013-10-31 12:50:00,33.39,33.5,33.36,33.5,28700.0,21.9742,22.0466,21.9544,22.0466,28700.0
2013-10-31 12:55:00,33.5,33.55,33.49,33.55,62600.0,22.0466,22.0795,22.04,22.0795,62600.0
2013-10-31 13:00:00,33.54,33.63,33.54,33.58,25600.0,22.0729,22.1321,22.0729,22.0992,25600.0
2013-10-31 13:05:00,33.58,33.58,33.49,33.5,23400.0,22.0992,22.0992,22.04,22.0466,23400.0
2013-10-31 13:10:00,33.5,33.61,33.5,33.6,22100.0,22.0466,22.119,22.0466,22.1124,22100.0
2013-10-31 13:15:00,33.61,33.63,33.61,33.63,35400.0,22.119,22.1321,22.119,22.1321,35400.0
2013-10-31 13:20:00,33.63,33.63,33.59,33.62,32600.0,22.1321,22.1321,22.1058,22.1255,32600.0
2013-10-31 13:25:00,33.62,33.62,33.57,33.59,26500.0,22.1255,22.1255,22.0926,22.1058,26500.0
2013-10-31 13:30:00,33.59,33.64,33.59,33.64,15300.0,22.1058,22.1387,22.1058,22.1387,15300.0
2013-10-31 13:35:00,33.64,33.64,33.57,33.58,31600.0,22.1387,22.1387,22.0926,22.0992,31600.0
2013-10-31 13:40:00,33.59,33.6,33.54,33.54,31400.0,22.1058,22.1124,22.0729,22.0729,31400.0
2013-10-31 13:45:00,33.54,33.55,33.54,33.55,33900.0,22.0729,22.0795,22.0729,22.0795,33900.0
2013-10-31 13:50:00,33.54,33.54,33.47,33.54,31900.0,22.0729,22.0729,22.0268,22.0729,31900.0
2013-10-31 13:55:00,33.54,33.6,33.54,33.58,27200.0,22.0729,22.1124,22.0729,22.0992,27200.0
2013-10-31 14:00:00,33.59,33.65,33.59,33.65,65500.0,22.1058,22.1453,22.1058,22.1453,65500.0
2013-10-31 14:05:00,33.65,33.67,33.63,33.64,20900.0,22.1453,22.1584,22.1321,22.1387,20900.0
2013-10-31 14:10:00,33.65,33.75,33.65,33.75,17800.0,22.1453,22.2111,22.1453,22.2111,17800.0
2013-10-31 14:15:00,33.75,33.78,33.69,33.73,61300.0,22.2111,22.2308,22.1716,22.1979,61300.0
2013-10-31 14:20:00,33.73,33.75,33.72,33.73,15200.0,22.1979,22.2111,22.1913,22.1979,15200.0
2013-10-31 14:25:00,33.73,33.78,33.73,33.73,28400.0,22.1979,22.2308,22.1979,22.1979,28400.0
2013-10-31 14:30:00,33.73,33.74,33.71,33.73,22100.0,22.1979,22.2045,22.1848,22.1979,22100.0
2013-10-31 14:35:00,33.73,33.76,33.72,33.76,13200.0,22.1979,22.2177,22.1913,22.2177,13200.0
2013-10-31 14:40:00,33.77,33.8,33.77,33.77,23300.0,22.2242,22.244,22.2242,22.2242,23300.0
2013-10-31 14:45:00,33.77,33.79,33.75,33.76,21800.0,22.2242,22.2374,22.2111,22.2177,21800.0
2013-10-31 14:50:00,33.76,33.77,33.72,33.72,19900.0,22.2177,22.2242,22.1913,22.1913,19900.0
2013-10-31 14:55:00,33.73,33.73,33.62,33.62,54000.0,22.1979,22.1979,22.1255,22.1255,54000.0
2013-10-31 15:00:00,33.63,33.63,33.55,33.6,62700.0,22.1321,22.1321,22.0795,22.1124,62700.0
2013-10-31 15:05:00,33.6,33.65,33.59,33.64,83200.0,22.1124,22.1453,22.1058,22.1387,83200.0
2013-10-31 15:10:00,33.64,33.68,33.63,33.67,63900.0,22.1387,22.165,22.1321,22.1584,63900.0
2013-10-31 15:15:00,33.66,33.67,33.58,33.59,60800.0,22.1519,22.1584,22.0992,22.1058,60800.0
2013-10-31 15:20:00,33.58,33.62,33.52,33.53,75300.0,22.0992,22.1255,22.0597,22.0663,75300.0
2013-10-31 15:25:00,33.52,33.57,33.51,33.52,90300.0,22.0597,22.0926,22.0531,22.0597,90300.0
2013-10-31 15:30:00,33.52,33.58,33.51,33.53,60800.0,22.0597,22.0992,22.0531,22.0663,60800.0
2013-10-31 15:35:00,33.54,33.61,33.54,33.55,78100.0,22.0729,22.119,22.0729,22.0795,78100.0
2013-10-31 15:40:00,33.55,33.57,33.53,33.56,99700.0,22.0795,22.0926,22.0663,22.086,99700.0
2013-10-31 15:45:00,33.56,33.57,33.49,33.54,214200.0,22.086,22.0926,22.04,22.0729,214200.0
2013-10-31 15:50:00,33.55,33.59,33.53,33.57,201000.0,22.0795,22.1058,22.0663,22.0926,201000.0
2013-10-31 15:55:00,33.56,33.57,33.5,33.51,180900.0,22.086,22.0926,22.0466,22.0531,180900.0
2013-11-01 09:30:00,33.68,33.73,33.59,33.72,46100.0,22.165,22.1979,22.1058,22.1913,46100.0
2013-11-01 09:35:00,33.72,33.83,33.7,33.8,65700.0,22.1913,22.2637,22.1782,22.244,65700.0
2013-11-01 09:40:00,33.8,33.88,33.76,33.79,61900.0,22.244,22.2966,22.2177,22.2374,61900.0
2013-11-01 09:45:00,33.79,33.94,33.79,33.93,126400.0,22.2374,22.3361,22.2374,22.3295,126400.0
2013-11-01 09:50:00,33.91,34.05,33.91,34.02,149200.0,22.3164,22.4085,22.3164,22.3888,149200.0
2013-11-01 09:55:00,34.01,34.02,33.92,33.93,61600.0,22.3822,22.3888,22.323,22.3295,61600.0
2013-11-01 10:00:00,33.93,33.99,33.87,33.97,74800.0,22.3295,22.369,22.2901,22.3559,74800.0
2013-11-01 10:05:00,33.97,34.04,33.93,33.99,72800.0,22.3559,22.4019,22.3295,22.369,72800.0
2013-11-01 10:10:00,33.99,34.0,33.82,33.83,76800.0,22.369,22.3756,22.2572,22.2637,76800.0
2013-11-01 10:15:00,33.83,33.85,33.75,33.8,71500.0,22.2637,22.2769,22.2111,22.244,71500.0
2013-11-01 10:20:00,33.8,33.86,33.79,33.85,100100.0,22.244,22.2835,22.2374,22.2769,100100.0
2013-11-01 10:25:00,33.86,33.93,33.84,33.93,55900.0,22.2835,22.3295,22.2703,22.3295,55900.0
2013-11-01 10:30:00,33.92,34.0,33.91,33.97,48200.0,22.323,22.3756,22.3164,22.3559,48200.0
2013-11-01 10:35:00,33.96,33.97,33.9,33.95,29100.0,22.3493,22.3559,22.3098,22.3427,29100.0
2013-11-01 10:40:00,33.96,33.97,33.92,33.92,30300.0,22.3493,22.3559,22.323,22.323,30300.0
2013-11-01 10:45:00,33.92,33.92,33.88,33.9,24400.0,22.323,22.323,22.2966,22.3098,24400.0
2013-11-01 10:50:00,33.91,33.95,33.91,33.94,21100.0,22.3164,22.3427,22.3164,22.3361,21100.0
2013-11-01 10:55:00,33.93,34.0,33.92,33.92,22200.0,22.3295,22.3756,22.323,22.323,22200.0
2013-11-01 11:00:00,33.92,33.94,33.87,33.88,24900.0,22.323,22.3361,22.2901,22.2966,24900.0
2013-11-01 11:05:00,33.89,33.9,33.84,33.84,29300.0,22.3032,22.3098,22.2703,22.2703,29300.0
2013-11-01 11:10:00,33.84,33.87,33.83,33.85,19600.0,22.2703,22.2901,22.2637,22.2769,19600.0
2013-11-01 11:15:00,33.86,33.87,33.79,33.8,20000.0,22.2835,22.2901,22.2374,22.244,20000.0
2013-11-01 11:20:00,33.8,33.84,33.79,33.81,21400.0,22.244,22.2703,22.2374,22.2506,21400.0
2013-11-01 11:25:00,33.81,33.84,33.8,33.81,28200.0,22.2506,22.2703,22.244,22.2506,28200.0
2013-11-01 11:30:00,33.8,33.91,33.8,33.91,19000.0,22.244,22.3164,22.244,22.3164,19000.0
2013-11-01 11:35:00,33.92,33.93,33.84,33.84,33600.0,22.323,22.3295,22.2703,22.2703,33600.0
2013-11-01 11:40:00,33.85,33.93,33.85,33.92,17000.0,22.2769,22.3295,22.2769,22.323,17000.0
2013-11-01 11:45:00,33.92,33.96,33.92,33.95,20500.0,22.323,22.3493,22.323,22.3427,20500.0
2013-11-01 11:50:00,33.96,33.96,33.92,33.92,25200.0,22.3493,22.3493,22.323,22.323,25200.0
2013-11-01 11:55:00,33.92,33.96,33.88,33.9,24000.0,22.323,22.3493,22.2966,22.3098,24000.0
2013-11-01 12:00:00,33.9,33.91,33.88,33.9,19900.0,22.3098,22.3164,22.2966,22.3098,19900.0
2013-11-01 12:05:00,33.9,33.9,33.86,33.88,8600.0,22.3098,22.3098,22.2835,22.2966,8600.0
2013-11-01 12:10:00,33.89,33.89,33.86,33.86,10600.0,22.3032,22.3032,22.2835,22.2835,10600.0
2013-11-01 12:15:00,33.85,33.85,33.77,33.77,31900.0,22.2769,22.2769,22.2242,22.2242,31900.0
2013-11-01 12:20:00,33.76,33.81,33.76,33.8,44700.0,22.2177,22.2506,22.2177,22.244,44700.0
2013-11-01 12:25:00,33.79,33.79,33.73,33.74,34300.0,22.2374,22.2374,22.1979,22.2045,34300.0
2013-11-01 12:30:00,33.75,33.75,33.73,33.75,12800.0,22.2111,22.2111,22.1979,22.2111,12800.0
2013-11-01 12:35:00,33.75,33.76,33.73,33.74,9300.0,22.2111,22.2177,22.1979,22.2045,9300.0
2013-11-01 12:40:00,33.74,33.76,33.71,33.74,48900.0,22.2045,22.2177,22.1848,22.2045,48900.0
2013-11-01 12:45:00,33.73,33.73,33.7,33.71,8500.0,22.1979,22.1979,22.1782,22.1848,8500.0
2013-11-01 12:50:00,33.71,33.72,33.65,33.66,62600.0,22.1848,22.1913,22.1453,22.1519,62600.0
2013-11-01 12:55:00,33.66,33.68,33.6,33.65,87700.0,22.1519,22.165,22.1124,22.1453,87700.0
2013-11-01 13:00:00,33.65,33.66,33.64,33.65,11200.0,22.1453,22.1519,22.1387,22.1453,11200.0
2013-11-01 13:05:00,33.65,33.65,33.63,33.64,11800.0,22.1453,22.1453,22.1321,22.1387,11800.0
2013-11-01 13:10:00,33.64,33.65,33.59,33.61,47500.0,22.1387,22.1453,22.1058,22.119,47500.0
2013-11-01 13:15:00,33.6,33.61,33.55,33.61,51700.0,22.1124,22.119,22.0795,22.119,51700.0
2013-11-01 13:20:00,33.61,33.67,33.61,33.66,59300.0,22.119,22.1584,22.119,22.1519,59300.0
2013-11-01 13:25:00,33.66,33.72,33.66,33.7,23300.0,22.1519,22.1913,22.1519,22.1782,23300.0
2013-11-01 13:30:00,33.7,33.76,33.7,33.76,14100.0,22.1782,22.2177,22.1782,22.2177,14100.0
2013-11-01 13:35:00,33.76,33.83,33.76,33.81,20800.0,22.2177,22.2637,22.2177,22.2506,20800.0
2013-11-01 13:40:00,33.82,33.83,33.81,33.81,12300.0,22.2572,22.2637,22.2506,22.2506,12300.0
2013-11-01 13:45:00,33.82,33.85,33.82,33.85,9400.0,22.2572,22.2769,22.2572,22.2769,9400.0
2013-11-01 13:50:00,33.84,33.88,33.84,33.88,26500.0,22.2703,22.2966,22.2703,22.2966,26500.0
2013-11-01 13:55:00,33.88,33.89,33.86,33.88,28700.0,22.2966,22.3032,22.2835,22.2966,28700.0
2013-11-01 14:00:00,33.88,33.93,33.87,33.92,17800.0,22.2966,22.3295,22.2901,22.323,17800.0
2013-11-01 14:05:00,33.93,33.94,33.86,33.88,30900.0,22.3295,22.3361,22.2835,22.2966,30900.0
2013-11-01 14:10:00,33.88,33.9,33.85,33.9,21300.0,22.2966,22.3098,22.2769,22.3098,21300.0
2013-11-01 14:15:00,33.9,33.92,33.88,33.89,18600.0,22.3098,22.323,22.2966,22.3032,18600.0
2013-11-01 14:20:00,33.89,33.94,33.87,33.92,40200.0,22.3032,22.3361,22.2901,22.323,40200.0
2013-11-01 14:25:00,33.92,33.93,33.88,33.88,29400.0,22.323,22.3295,22.2966,22.2966,29400.0
2013-11-01 14:30:00,33.87,33.91,33.85,33.9,15100.0,22.2901,22.3164,22.2769,22.3098,15100.0
2013-11-01 14:35:00,33.9,33.91,33.87,33.87,19700.0,22.3098,22.3164,22.2901,22.2901,19700.0
2013-11-01 14:40:00,33.88,33.89,33.86,33.87,28300.0,22.2966,22.3032,22.2835,22.2901,28300.0
2013-11-01 14:45:00,33.86,33.87,33.81,33.82,45100.0,22.2835,22.2901,22.2506,22.2572,45100.0
2013-11-01 14:50:00,33.82,33.85,33.79,33.79,30100.0,22.2572,22.2769,22.2374,22.2374,30100.0
2013-11-01 14:55:00,33.8,33.81,33.78,33.79,29700.0,22.244,22.2506,22.2308,22.2374,29700.0
2013-11-01 15:00:00,33.78,33.83,33.77,33.83,35300.0,22.2308,22.2637,22.2242,22.2637,35300.0
2013-11-01 15:05:00,33.83,33.84,33.8,33.8,43000.0,22.2637,22.2703,22.244,22.244,43000.0
2013-11-01 15:10:00,33.81,33.88,33.8,33.87,35000.0,22.2506,22.2966,22.244,22.2901,35000.0
2013-11-01 15:15:00,33.87,33.87,33.81,33.81,29200.0,22.2901,22.2901,22.2506,22.2506,29200.0
2013-11-01 15:20:00,33.8,33.81,33.77,33.81,21200.0,22.244,22.2506,22.2242,22.2506,21200.0
2013-11-01 15:25:00,33.8,33.83,33.8,33.8,44800.0,22.244,22.2637,22.244,22.244,44800.0
2013-11-01 15:30:00,33.8,33.83,33.78,33.8,53600.0,22.244,22.2637,22.2308,22.244,53600.0
2013-11-01 15:35:00,33.8,33.84,33.77,33.77,40400.0,22.244,22.2703,22.2242,22.2242,40400.0
2013-11-01 15:40:00,33.78,33.8,33.76,33.8,52700.0,22.2308,22.244,22.2177,22.244,52700.0
2013-11-01 15:45:00,33.8,33.83,33.77,33.77,73100.0,22.244,22.2637,22.2242,22.2242,73100.0
2013-11-01 15:50:00,33.77,33.81,33.77,33.8,129400.0,22.2242,22.2506,22.2242,22.244,129400.0
2013-11-01 15:55:00,33.81,33.84,33.79,33.82,314600.0,22.2506,22.2703,22.2374,22.2572,314600.0
2013-11-04 09:30:00,33.98,34.08,33.95,33.95,65800.0,22.3625,22.4283,22.3427,22.3427,65800.0
2013-11-04 09:35:00,33.96,33.98,33.89,33.92,15700.0,22.3493,22.3625,22.3032,22.323,15700.0
2013-11-04 09:40:00,33.91,34.0,33.91,33.96,20400.0,22.3164,22.3756,22.3164,22.3493,20400.0
2013-11-04 09:45:00,33.96,33.99,33.86,33.88,48500.0,22.3493,22.369,22.2835,22.2966,48500.0
2013-11-04 09:50:00,33.89,33.96,33.88,33.95,29800.0,22.3032,22.3493,22.2966,22.3427,29800.0
2013-11-04 09:55:00,33.95,33.96,33.87,33.87,19500.0,22.3427,22.3493,22.2901,22.2901,19500.0
2013-11-04 10:00:00,33.87,33.91,33.83,33.84,28800.0,22.2901,22.3164,22.2637,22.2703,28800.0
2013-11-04 10:05:00,33.84,33.87,33.83,33.84,27000.0,22.2703,22.2901,22.2637,22.2703,27000.0
2013-11-04 10:10:00,33.84,33.87,33.82,33.86,53600.0,22.2703,22.2901,22.2572,22.2835,53600.0
2013-11-04 10:15:00,33.86,33.87,33.82,33.83,42900.0,22.2835,22.2901,22.2572,22.2637,42900.0
2013-11-04 10:20:00,33.83,33.88,33.81,33.84,48200.0,22.2637,22.2966,22.2506,22.2703,48200.0
2013-11-04 10:25:00,33.83,33.83,33.77,33.78,33100.0,22.2637,22.2637,22.2242,22.2308,33100.0
2013-11-04 10:30:00,33.78,33.84,33.78,33.84,23000.0,22.2308,22.2703,22.2308,22.2703,23000.0
2013-11-04 10:35:00,33.83,33.86,33.81,33.82,28300.0,22.2637,22.2835,22.2506,22.2572,28300.0
2013-11-04 10:40:00,33.82,33.88,33.81,33.88,46200.0,22.2572,22.2966,22.2506,22.2966,46200.0
2013-11-04 10:45:00,33.87,33.89,33.86,33.89,19700.0,22.2901,22.3032,22.2835,22.3032,19700.0
2013-11-04 10:50:00,33.9,33.91,33.86,33.86,26100.0,22.3098,22.3164,22.2835,22.2835,26100.0
2013-11-04 10:55:00,33.87,33.88,33.84,33.84,23000.0,22.2901,22.2966,22.2703,22.2703,23000.0
2013-11-04 11:00:00,33.84,33.84,33.79,33.8,49400.0,22.2703,22.2703,22.2374,22.244,49400.0
2013-11-04 11:05:00,33.8,33.87,33.8,33.86,18000.0,22.244,22.2901,22.244,22.2835,18000.0
2013-11-04 11:10:00,33.86,33.89,33.85,33.89,16200.0,22.2835,22.3032,22.2769,22.3032,16200.0
2013-11-04 11:15:00,33.89,33.89,33.83,33.84,25300.0,22.3032,22.3032,22.2637,22.2703,25300.0
2013-11-04 11:20:00,33.84,33.88,33.83,33.86,20400.0,22.2703,22.2966,22.2637,22.2835,20400.0
2013-11-04 11:25:00,33.86,33.9,33.85,33.9,26200.0,22.2835,22.3098,22.2769,22.3098,26200.0
2013-11-04 11:30:00,33.9,33.94,33.9,33.92,26600.0,22.3098,22.3361,22.3098,22.323,26600.0
2013-11-04 11:35:00,33.92,33.94,33.91,33.92,24100.0,22.323,22.3361,22.3164,22.323,24100.0
2013-11-04 11:40:00,33.92,33.95,33.92,33.94,24700.0,22.323,22.3427,22.323,22.3361,24700.0
2013-11-04 11:45:00,33.94,33.95,33.92,33.93,26600.0,22.3361,22.3427,22.323,22.3295,26600.0
2013-11-04 11:50:00,33.94,33.96,33.93,33.95,18600.0,22.3361,22.3493,22.3295,22.3427,18600.0
2013-11-04 11:55:00,33.95,33.99,33.95,33.95,21600.0,22.3427,22.369,22.3427,22.3427,21600.0
2013-11-04 12:00:00,33.96,33.99,33.94,33.98,11300.0,22.3493,22.369,22.3361,22.3625,11300.0
2013-11-04 12:05:00,33.99,34.03,33.99,34.02,15100.0,22.369,22.3954,22.369,22.3888,15100.0
2013-11-04 12:10:00,34.03,34.03,33.99,34.01,31000.0,22.3954,22.3954,22.369,22.3822,31000.0
2013-11-04 12:15:00,34.01,34.02,34.0,34.01,20800.0,22.3822,22.3888,22.3756,22.3822,20800.0
2013-11-04 12:20:00,34.01,34.01,33.92,33.93,52400.0,22.3822,22.3822,22.323,22.3295,52400.0
2013-11-04 12:25:00,33.92,33.96,33.91,33.96,16500.0,22.323,22.3493,22.3164,22.3493,16500.0
2013-11-04 12:30:00,33.96,34.0,33.95,33.99,23500.0,22.3493,22.3756,22.3427,22.369,23500.0
2013-11-04 12:35:00,34.0,34.0,33.97,33.99,19500.0,22.3756,22.3756,22.3559,22.369,19500.0
2013-11-04 12:40:00,33.99,34.0,33.96,33.97,9100.0,22.369,22.3756,22.3493,22.3559,9100.0
2013-11-04 12:45:00,33.98,34.0,33.97,33.99,29500.0,22.3625,22.3756,22.3559,22.369,29500.0
2013-11-04 12:50:00,33.99,34.0,33.98,33.99,7300.0,22.369,22.3756,22.3625,22.369,7300.0
2013-11-04 12:55:00,33.99,34.0,33.98,33.98,15500.0,22.369,22.3756,22.3625,22.3625,15500.0
2013-11-04 13:00:00,33.98,34.0,33.98,34.0,9500.0,22.3625,22.3756,22.3625,22.3756,9500.0
2013-11-04 13:05:00,34.0,34.04,34.0,34.0,20000.0,22.3756,22.4019,22.3756,22.3756,20000.0
2013-11-04 13:10:00,34.01,34.02,33.99,34.02,18300.0,22.3822,22.3888,22.369,22.3888,18300.0
2013-11-04 13:15:00,34.01,34.04,33.99,33.99,22900.0,22.3822,22.4019,22.369,22.369,22900.0
2013-11-04 13:20:00,33.98,33.99,33.96,33.96,18700.0,22.3625,22.369,22.3493,22.3493,18700.0
2013-11-04 13:25:00,33.97,33.97,33.96,33.96,8700.0,22.3559,22.3559,22.3493,22.3493,8700.0
2013-11-04 13:30:00,33.97,33.97,33.93,33.95,44200.0,22.3559,22.3559,22.3295,22.3427,44200.0
2013-11-04 13:35:00,33.95,33.96,33.93,33.95,28400.0,22.3427,22.3493,22.3295,22.3427,28400.0
2013-11-04 13:40:00,33.95,33.97,33.93,33.93,17600.0,22.3427,22.3559,22.3295,22.3295,17600.0
2013-11-04 13:45:00,33.93,33.93,33.92,33.92,6700.0,22.3295,22.3295,22.323,22.323,6700.0
2013-11-04 13:50:00,33.92,33.98,33.91,33.96,26600.0,22.323,22.3625,22.3164,22.3493,26600.0
2013-11-04 13:55:00,33.97,34.02,33.97,34.01,10200.0,22.3559,22.3888,22.3559,22.3822,10200.0
2013-11-04 14:00:00,34.02,34.02,34.0,34.01,22600.0,22.3888,22.3888,22.3756,22.3822,22600.0
2013-11-04 14:05:00,34.01,34.02,33.99,34.02,20500.0,22.3822,22.3888,22.369,22.3888,20500.0
2013-11-04 14:10:00,34.01,34.03,34.0,34.0,32100.0,22.3822,22.3954,22.3756,22.3756,32100.0
2013-11-04 14:15:00,34.0,34.03,34.0,34.01,32400.0,22.3756,22.3954,22.3756,22.3822,32400.0
2013-11-04 14:20:00,34.01,34.01,33.98,33.99,24900.0,22.3822,22.3822,22.3625,22.369,24900.0
2013-11-04 14:25:00,33.99,34.01,33.99,33.99,10500.0,22.369,22.3822,22.369,22.369,10500.0
2013-11-04 14:30:00,34.0,34.0,33.96,34.0,26500.0,22.3756,22.3756,22.3493,22.3756,26500.0
2013-11-04 14:35:00,34.0,34.01,33.99,34.0,33600.0,22.3756,22.3822,22.369,22.3756,33600.0
2013-11-04 14:40:00,34.0,34.0,33.98,33.99,17700.0,22.3756,22.3756,22.3625,22.369,17700.0
2013-11-04 14:45:00,34.0,34.04,33.99,34.02,56800.0,22.3756,22.4019,22.369,22.3888,56800.0
2013-11-04 14:50:00,34.01,34.03,33.98,33.99,40700.0,22.3822,22.3954,22.3625,22.369,40700.0
2013-11-04 14:55:00,34.0,34.04,34.0,34.01,16100.0,22.3756,22.4019,22.3756,22.3822,16100.0
2013-11-04 15:00:00,34.02,34.02,33.98,33.99,30300.0,22.3888,22.3888,22.3625,22.369,30300.0
2013-11-04 15:05:00,34.0,34.0,33.94,33.94,18900.0,22.3756,22.3756,22.3361,22.3361,18900.0
2013-11-04 15:10:00,33.94,33.99,33.94,33.99,29100.0,22.3361,22.369,22.3361,22.369,29100.0
2013-11-04 15:15:00,33.98,34.0,33.96,33.97,44100.0,22.3625,22.3756,22.3493,22.3559,44100.0
2013-11-04 15:20:00,33.98,33.98,33.93,33.95,24800.0,22.3625,22.3625,22.3295,22.3427,24800.0
2013-11-04 15:25:00,33.94,33.98,33.94,33.98,29300.0,22.3361,22.3625,22.3361,22.3625,29300.0
2013-11-04 15:30:00,33.98,34.0,33.95,33.98,45200.0,22.3625,22.3756,22.3427,22.3625,45200.0
2013-11-04 15:35:00,33.97,34.0,33.97,33.99,27400.0,22.3559,22.3756,22.3559,22.369,27400.0
2013-11-04 15:40:00,33.99,34.0,33.97,34.0,56100.0,22.369,22.3756,22.3559,22.3756,56100.0
2013-11-04 15:45:00,33.99,34.0,33.96,33.97,85800.0,22.369,22.3756,22.3493,22.3559,85800.0
2013-11-04 15:50:00,33.97,34.0,33.96,33.97,129900.0,22.3559,22.3756,22.3493,22.3559,129900.0
2013-11-04 15:55:00,33.97,34.04,33.96,34.03,250900.0,22.3559,22.4019,22.3493,22.3954,250900.0
2013-11-05 09:30:00,34.01,34.01,33.91,33.97,36000.0,22.3822,22.3822,22.3164,22.3559,36000.0
2013-11-05 09:35:00,33.97,33.98,33.85,33.88,20300.0,22.3559,22.3625,22.2769,22.2966,20300.0
2013-11-05 09:40:00,33.89,34.03,33.88,34.03,30700.0,22.3032,22.3954,22.2966,22.3954,30700.0
2013-11-05 09:45:00,34.04,34.04,33.91,33.95,33600.0,22.4019,22.4019,22.3164,22.3427,33600.0
2013-11-05 09:50:00,33.95,34.0,33.92,33.94,24300.0,22.3427,22.3756,22.323,22.3361,24300.0
2013-11-05 09:55:00,33.95,34.03,33.93,34.03,15000.0,22.3427,22.3954,22.3295,22.3954,15000.0
2013-11-05 10:00:00,34.02,34.02,33.9,33.98,34100.0,22.3888,22.3888,22.3098,22.3625,34100.0
2013-11-05 10:05:00,33.98,34.01,33.93,33.98,35800.0,22.3625,22.3822,22.3295,22.3625,35800.0
2013-11-05 10:10:00,33.99,33.99,33.89,33.96,56100.0,22.369,22.369,22.3032,22.3493,56100.0
2013-11-05 10:15:00,33.97,34.02,33.94,34.0,27700.0,22.3559,22.3888,22.3361,22.3756,27700.0
2013-11-05 10:20:00,34.0,34.05,34.0,34.05,31100.0,22.3756,22.4085,22.3756,22.4085,31100.0
2013-11-05 10:25:00,34.05,34.1,34.04,34.08,24600.0,22.4085,22.4414,22.4019,22.4283,24600.0
2013-11-05 10:30:00,34.09,34.14,34.07,34.1,83900.0,22.4348,22.4677,22.4217,22.4414,83900.0
2013-11-05 10:35:00,34.09,34.09,34.04,34.09,31800.0,22.4348,22.4348,22.4019,22.4348,31800.0
2013-11-05 10:40:00,34.1,34.12,34.07,34.09,21100.0,22.4414,22.4546,22.4217,22.4348,21100.0
2013-11-05 10:45:00,34.09,34.11,34.07,34.09,33400.0,22.4348,22.448,22.4217,22.4348,33400.0
2013-11-05 10:50:00,34.09,34.17,34.09,34.17,47300.0,22.4348,22.4875,22.4348,22.4875,47300.0
2013-11-05 10:55:00,34.18,34.19,34.15,34.18,53200.0,22.4941,22.5007,22.4743,22.4941,53200.0
2013-11-05 11:00:00,34.18,34.19,34.15,34.19,57800.0,22.4941,22.5007,22.4743,22.5007,57800.0
2013-11-05 11:05:00,34.2,34.2,34.18,34.18,19800.0,22.5072,22.5072,22.4941,22.4941,19800.0
2013-11-05 11:10:00,34.19,34.24,34.16,34.21,49600.0,22.5007,22.5336,22.4809,22.5138,49600.0
2013-11-05 11:15:00,34.21,34.23,34.16,34.16,22600.0,22.5138,22.527,22.4809,22.4809,22600.0
2013-11-05 11:20:00,34.15,34.2,34.15,34.2,31400.0,22.4743,22.5072,22.4743,22.5072,31400.0
2013-11-05 11:25:00,34.19,34.23,34.19,34.2,24000.0,22.5007,22.527,22.5007,22.5072,24000.0
2013-11-05 11:30:00,34.19,34.27,34.18,34.25,32300.0,22.5007,22.5533,22.4941,22.5401,32300.0
2013-11-05 11:35:00,34.25,34.29,34.24,34.26,18600.0,22.5401,22.5665,22.5336,22.5467,18600.0
2013-11-05 11:40:00,34.25,34.26,34.18,34.18,23800.0,22.5401,22.5467,22.4941,22.4941,23800.0
2013-11-05 11:45:00,34.17,34.18,34.14,34.16,40600.0,22.4875,22.4941,22.4677,22.4809,40600.0
2013-11-05 11:50:00,34.16,34.18,34.14,34.15,32400.0,22.4809,22.4941,22.4677,22.4743,32400.0
2013-11-05 11:55:00,34.15,34.16,34.11,34.12,28500.0,22.4743,22.4809,22.448,22.4546,28500.0
2013-11-05 12:00:00,34.11,34.15,34.09,34.09,40600.0,22.448,22.4743,22.4348,22.4348,40600.0
2013-11-05 12:05:00,34.09,34.1,34.05,34.05,17100.0,22.4348,22.4414,22.4085,22.4085,17100.0
2013-11-05 12:10:00,34.05,34.06,34.04,34.05,40400.0,22.4085,22.4151,22.4019,22.4085,40400.0
2013-11-05 12:15:00,34.06,34.06,34.03,34.03,16800.0,22.4151,22.4151,22.3954,22.3954,16800.0
2013-11-05 12:20:00,34.04,34.09,34.03,34.04,61900.0,22.4019,22.4348,22.3954,22.4019,61900.0
2013-11-05 12:25:00,34.05,34.07,34.04,34.07,23100.0,22.4085,22.4217,22.4019,22.4217,23100.0
2013-11-05 12:30:00,34.07,34.11,34.07,34.09,20600.0,22.4217,22.448,22.4217,22.4348,20600.0
2013-11-05 12:35:00,34.1,34.1,34.08,34.08,26200.0,22.4414,22.4414,22.4283,22.4283,26200.0
2013-11-05 12:40:00,34.08,34.11,34.08,34.11,20900.0,22.4283,22.448,22.4283,22.448,20900.0
2013-11-05 12:45:00,34.1,34.11,34.09,34.09,12400.0,22.4414,22.448,22.4348,22.4348,12400.0
2013-11-05 12:50:00,34.09,34.1,34.07,34.1,16800.0,22.4348,22.4414,22.4217,22.4414,16800.0
2013-11-05 12:55:00,34.1,34.12,34.08,34.08,15900.0,22.4414,22.4546,22.4283,22.4283,15900.0
2013-11-05 13:00:00,34.09,34.11,34.07,34.07,27000.0,22.4348,22.448,22.4217,22.4217,27000.0
2013-11-05 13:05:00,34.07,34.07,34.03,34.03,47800.0,22.4217,22.4217,22.3954,22.3954,47800.0
2013-11-05 13:10:00,34.03,34.05,34.01,34.02,64500.0,22.3954,22.4085,22.3822,22.3888,64500.0
2013-11-05 13:15:00,34.02,34.03,33.97,33.97,59100.0,22.3888,22.3954,22.3559,22.3559,59100.0
2013-11-05 13:20:00,33.97,33.98,33.9,33.9,31600.0,22.3559,22.3625,22.3098,22.3098,31600.0
2013-11-05 13:25:00,33.9,33.91,33.87,33.88,28700.0,22.3098,22.3164,22.2901,22.2966,28700.0
2013-11-05 13:30:00,33.89,33.9,33.85,33.85,31700.0,22.3032,22.3098,22.2769,22.2769,31700.0
2013-11-05 13:35:00,33.86,33.87,33.83,33.85,27300.0,22.2835,22.2901,22.2637,22.2769,27300.0
2013-11-05 13:40:00,33.86,33.86,33.83,33.83,14700.0,22.2835,22.2835,22.2637,22.2637,14700.0
2013-11-05 13:45:00,33.83,33.89,33.83,33.85,30100.0,22.2637,22.3032,22.2637,22.2769,30100.0
2013-11-05 13:50:00,33.86,33.86,33.83,33.84,17300.0,22.2835,22.2835,22.2637,22.2703,17300.0
2013-11-05 13:55:00,33.83,33.84,33.8,33.8,18200.0,22.2637,22.2703,22.244,22.244,18200.0
2013-11-05 14:00:00,33.79,33.82,33.77,33.77,23700.0,22.2374,22.2572,22.2242,22.2242,23700.0
2013-11-05 14:05:00,33.78,33.78,33.75,33.77,16500.0,22.2308,22.2308,22.2111,22.2242,16500.0
2013-11-05 14:10:00,33.77,33.8,33.77,33.8,25200.0,22.2242,22.244,22.2242,22.244,25200.0
2013-11-05 14:15:00,33.8,33.83,33.8,33.8,10900.0,22.244,22.2637,22.244,22.244,10900.0
2013-11-05 14:20:00,33.79,33.8,33.77,33.78,20500.0,22.2374,22.244,22.2242,22.2308,20500.0
2013-11-05 14:25:00,33.79,33.81,33.79,33.8,11100.0,22.2374,22.2506,22.2374,22.244,11100.0
2013-11-05 14:30:00,33.8,33.83,33.79,33.83,127900.0,22.244,22.2637,22.2374,22.2637,127900.0
2013-11-05 14:35:00,33.83,33.83,33.8,33.8,14400.0,22.2637,22.2637,22.244,22.244,14400.0
2013-11-05 14:40:00,33.8,33.86,33.8,33.85,20300.0,22.244,22.2835,22.244,22.2769,20300.0
2013-11-05 14:45:00,33.86,33.88,33.84,33.85,30400.0,22.2835,22.2966,22.2703,22.2769,30400.0
2013-11-05 14:50:00,33.84,33.86,33.84,33.86,8400.0,22.2703,22.2835,22.2703,22.2835,8400.0
2013-11-05 14:55:00,33.86,33.87,33.83,33.83,76700.0,22.2835,22.2901,22.2637,22.2637,76700.0
2013-11-05 15:00:00,33.83,33.83,33.77,33.78,33200.0,22.2637,22.2637,22.2242,22.2308,33200.0
2013-11-05 15:05:00,33.78,33.81,33.78,33.81,28200.0,22.2308,22.2506,22.2308,22.2506,28200.0
2013-11-05 15:10:00,33.8,33.83,33.78,33.79,42500.0,22.244,22.2637,22.2308,22.2374,42500.0
2013-11-05 15:15:00,33.79,33.8,33.78,33.78,39500.0,22.2374,22.244,22.2308,22.2308,39500.0
2013-11-05 15:20:00,33.78,33.79,33.71,33.73,72300.0,22.2308,22.2374,22.1848,22.1979,72300.0
2013-11-05 15:25:00,33.72,33.76,33.72,33.75,21300.0,22.1913,22.2177,22.1913,22.2111,21300.0
2013-11-05 15:30:00,33.74,33.75,33.74,33.75,13900.0,22.2045,22.2111,22.2045,22.2111,13900.0
2013-11-05 15:35:00,33.75,33.75,33.68,33.73,72600.0,22.2111,22.2111,22.165,22.1979,72600.0
2013-11-05 15:40:00,33.73,33.76,33.7,33.71,47400.0,22.1979,22.2177,22.1782,22.1848,47400.0
2013-11-05 15:45:00,33.71,33.75,33.68,33.7,86800.0,22.1848,22.2111,22.165,22.1782,86800.0
2013-11-05 15:50:00,33.7,33.72,33.69,33.71,69600.0,22.1782,22.1913,22.1716,22.1848,69600.0
2013-11-05 15:55:00,33.71,33.71,33.62,33.62,220300.0,22.1848,22.1848,22.1255,22.1255,220300.0
2013-11-06 09:30:00,33.69,33.77,33.67,33.76,41900.0,22.1716,22.2242,22.1584,22.2177,41900.0
2013-11-06 09:35:00,33.76,33.81,33.62,33.63,71800.0,22.2177,22.2506,22.1255,22.1321,71800.0
2013-11-06 09:40:00,33.64,33.65,33.59,33.62,22600.0,22.1387,22.1453,22.1058,22.1255,22600.0
2013-11-06 09:45:00,33.61,33.7,33.61,33.7,54500.0,22.119,22.1782,22.119,22.1782,54500.0
2013-11-06 09:50:00,33.7,33.7,33.57,33.57,56700.0,22.1782,22.1782,22.0926,22.0926,56700.0
2013-11-06 09:55:00,33.57,33.58,33.49,33.52,70000.0,22.0926,22.0992,22.04,22.0597,70000.0
2013-11-06 10:00:00,33.53,33.57,33.51,33.54,48200.0,22.0663,22.0926,22.0531,22.0729,48200.0
2013-11-06 10:05:00,33.54,33.63,33.54,33.59,53700.0,22.0729,22.1321,22.0729,22.1058,53700.0
2013-11-06 10:10:00,33.6,33.7,33.6,33.68,47300.0,22.1124,22.1782,22.1124,22.165,47300.0
2013-11-06 10:15:00,33.69,33.72,33.67,33.68,29000.0,22.1716,22.1913,22.1584,22.165,29000.0
2013-11-06 10:20:00,33.69,33.76,33.66,33.76,37700.0,22.1716,22.2177,22.1519,22.2177,37700.0
2013-11-06 10:25:00,33.77,33.8,33.76,33.8,21700.0,22.2242,22.244,22.2177,22.244,21700.0
2013-11-06 10:30:00,33.79,33.82,33.77,33.79,29500.0,22.2374,22.2572,22.2242,22.2374,29500.0
2013-11-06 10:35:00,33.79,33.81,33.74,33.74,25300.0,22.2374,22.2506,22.2045,22.2045,25300.0
2013-11-06 10:40:00,33.75,33.8,33.74,33.78,25500.0,22.2111,22.244,22.2045,22.2308,25500.0
2013-11-06 10:45:00,33.77,33.8,33.76,33.76,18100.0,22.2242,22.244,22.2177,22.2177,18100.0
2013-11-06 10:50:00,33.76,33.76,33.69,33.72,43200.0,22.2177,22.2177,22.1716,22.1913,43200.0
2013-11-06 10:55:00,33.71,33.8,33.71,33.8,34400.0,22.1848,22.244,22.1848,22.244,34400.0
2013-11-06 11:00:00,33.8,33.8,33.71,33.75,28700.0,22.244,22.244,22.1848,22.2111,28700.0
2013-11-06 11:05:00,33.75,33.76,33.71,33.71,18100.0,22.2111,22.2177,22.1848,22.1848,18100.0
2013-11-06 11:10:00,33.71,33.73,33.66,33.69,51500.0,22.1848,22.1979,22.1519,22.1716,51500.0
2013-11-06 11:15:00,33.7,33.7,33.64,33.64,22700.0,22.1782,22.1782,22.1387,22.1387,22700.0
2013-11-06 11:20:00,33.64,33.67,33.63,33.65,27300.0,22.1387,22.1584,22.1321,22.1453,27300.0
2013-11-06 11:25:00,33.65,33.69,33.65,33.66,24200.0,22.1453,22.1716,22.1453,22.1519,24200.0
2013-11-06 11:30:00,33.66,33.71,33.66,33.71,21700.0,22.1519,22.1848,22.1519,22.1848,21700.0
2013-11-06 11:35:00,33.7,33.71,33.66,33.68,20100.0,22.1782,22.1848,22.1519,22.165,20100.0
2013-11-06 11:40:00,33.68,33.75,33.66,33.73,21900.0,22.165,22.2111,22.1519,22.1979,21900.0
2013-11-06 11:45:00,33.74,33.75,33.71,33.72,16300.0,22.2045,22.2111,22.1848,22.1913,16300.0
2013-11-06 11:50:00,33.71,33.74,33.7,33.7,17400.0,22.1848,22.2045,22.1782,22.1782,17400.0
2013-11-06 11:55:00,33.71,33.72,33.69,33.69,13200.0,22.1848,22.1913,22.1716,22.1716,13200.0
2013-11-06 12:00:00,33.69,33.74,33.68,33.72,15200.0,22.1716,22.2045,22.165,22.1913,15200.0
2013-11-06 12:05:00,33.72,33.75,33.72,33.75,10800.0,22.1913,22.2111,22.1913,22.2111,10800.0
2013-11-06 12:10:00,33.76,33.82,33.76,33.82,16800.0,22.2177,22.2572,22.2177,22.2572,16800.0
2013-11-06 12:15:00,33.83,33.84,33.8,33.82,12300.0,22.2637,22.2703,22.244,22.2572,12300.0
2013-11-06 12:20:00,33.81,33.83,33.8,33.81,18000.0,22.2506,22.2637,22.244,22.2506,18000.0
2013-11-06 12:25:00,33.82,33.82,33.8,33.81,13700.0,22.2572,22.2572,22.244,22.2506,13700.0
2013-11-06 12:30:00,33.8,33.81,33.77,33.78,8600.0,22.244,22.2506,22.2242,22.2308,8600.0
2013-11-06 12:35:00,33.78,33.81,33.77,33.78,22500.0,22.2308,22.2506,22.2242,22.2308,22500.0
2013-11-06 12:40:00,33.78,33.79,33.77,33.77,8300.0,22.2308,22.2374,22.2242,22.2242,8300.0
2013-11-06 12:45:00,33.77,33.79,33.76,33.77,12600.0,22.2242,22.2374,22.2177,22.2242,12600.0
2013-11-06 12:50:00,33.77,33.81,33.77,33.8,15500.0,22.2242,22.2506,22.2242,22.244,15500.0
2013-11-06 12:55:00,33.8,33.83,33.76,33.76,23100.0,22.244,22.2637,22.2177,22.2177,23100.0
2013-11-06 13:00:00,33.76,33.77,33.75,33.77,16300.0,22.2177,22.2242,22.2111,22.2242,16300.0
2013-11-06 13:05:00,33.76,33.78,33.75,33.76,13100.0,22.2177,22.2308,22.2111,22.2177,13100.0
2013-11-06 13:10:00,33.77,33.78,33.73,33.74,33300.0,22.2242,22.2308,22.1979,22.2045,33300.0
2013-11-06 13:15:00,33.75,33.75,33.73,33.75,26500.0,22.2111,22.2111,22.1979,22.2111,26500.0
2013-11-06 13:20:00,33.74,33.75,33.73,33.75,19600.0,22.2045,22.2111,22.1979,22.2111,19600.0
2013-11-06 13:25:00,33.75,33.76,33.73,33.73,30400.0,22.2111,22.2177,22.1979,22.1979,30400.0
2013-11-06 13:30:00,33.74,33.74,33.7,33.7,19500.0,22.2045,22.2045,22.1782,22.1782,19500.0
2013-11-06 13:35:00,33.71,33.76,33.71,33.73,29300.0,22.1848,22.2177,22.1848,22.1979,29300.0
2013-11-06 13:40:00,33.73,33.73,33.69,33.7,17300.0,22.1979,22.1979,22.1716,22.1782,17300.0
2013-11-06 13:45:00,33.71,33.71,33.66,33.66,16700.0,22.1848,22.1848,22.1519,22.1519,16700.0
2013-11-06 13:50:00,33.66,33.7,33.66,33.69,24700.0,22.1519,22.1782,22.1519,22.1716,24700.0
2013-11-06 13:55:00,33.69,33.74,33.69,33.72,23600.0,22.1716,22.2045,22.1716,22.1913,23600.0
2013-11-06 14:00:00,33.72,33.73,33.71,33.72,30500.0,22.1913,22.1979,22.1848,22.1913,30500.0
2013-11-06 14:05:00,33.71,33.72,33.68,33.68,33700.0,22.1848,22.1913,22.165,22.165,33700.0
2013-11-06 14:10:00,33.68,33.68,33.65,33.66,11900.0,22.165,22.165,22.1453,22.1519,11900.0
2013-11-06 14:15:00,33.65,33.65,33.61,33.64,72500.0,22.1453,22.1453,22.119,22.1387,72500.0
2013-11-06 14:20:00,33.64,33.64,33.58,33.59,37300.0,22.1387,22.1387,22.0992,22.1058,37300.0
2013-11-06 14:25:00,33.59,33.63,33.59,33.6,29600.0,22.1058,22.1321,22.1058,22.1124,29600.0
2013-11-06 14:30:00,33.6,33.65,33.6,33.65,66500.0,22.1124,22.1453,22.1124,22.1453,66500.0
2013-11-06 14:35:00,33.64,33.67,33.63,33.66,36200.0,22.1387,22.1584,22.1321,22.1519,36200.0
2013-11-06 14:40:00,33.66,33.68,33.65,33.65,33400.0,22.1519,22.165,22.1453,22.1453,33400.0
2013-11-06 14:45:00,33.65,33.71,33.64,33.71,34100.0,22.1453,22.1848,22.1387,22.1848,34100.0
2013-11-06 14:50:00,33.7,33.73,33.68,33.73,28700.0,22.1782,22.1979,22.165,22.1979,28700.0
2013-11-06 14:55:00,33.73,33.76,33.72,33.74,33700.0,22.1979,22.2177,22.1913,22.2045,33700.0
2013-11-06 15:00:00,33.73,33.74,33.7,33.72,14200.0,22.1979,22.2045,22.1782,22.1913,14200.0
2013-11-06 15:05:00,33.71,33.74,33.7,33.7,35900.0,22.1848,22.2045,22.1782,22.1782,35900.0
2013-11-06 15:10:00,33.7,33.71,33.67,33.7,33800.0,22.1782,22.1848,22.1584,22.1782,33800.0
2013-11-06 15:15:00,33.7,33.73,33.69,33.69,80800.0,22.1782,22.1979,22.1716,22.1716,80800.0
2013-11-06 15:20:00,33.68,33.72,33.68,33.69,42700.0,22.165,22.1913,22.165,22.1716,42700.0
2013-11-06 15:25:00,33.7,33.72,33.69,33.7,45100.0,22.1782,22.1913,22.1716,22.1782,45100.0
2013-11-06 15:30:00,33.71,33.71,33.69,33.71,57500.0,22.1848,22.1848,22.1716,22.1848,57500.0
2013-11-06 15:35:00,33.7,33.71,33.66,33.67,69500.0,22.1782,22.1848,22.1519,22.1584,69500.0
2013-11-06 15:40:00,33.66,33.69,33.66,33.69,66200.0,22.1519,22.1716,22.1519,22.1716,66200.0
2013-11-06 15:45:00,33.69,33.72,33.68,33.69,62500.0,22.1716,22.1913,22.165,22.1716,62500.0
2013-11-06 15:50:00,33.68,33.73,33.68,33.73,104400.0,22.165,22.1979,22.165,22.1979,104400.0
2013-11-06 15:55:00,33.73,33.78,33.72,33.77,150600.0,22.1979,22.2308,22.1913,22.2242,150600.0
2013-11-07 09:30:00,33.9,33.96,33.7,33.92,45100.0,22.3098,22.3493,22.1782,22.323,45100.0
2013-11-07 09:35:00,33.93,34.0,33.93,33.97,26300.0,22.3295,22.3756,22.3295,22.3559,26300.0
2013-11-07 09:40:00,33.96,34.03,33.94,33.94,41500.0,22.3493,22.3954,22.3361,22.3361,41500.0
2013-11-07 09:45:00,33.95,33.96,33.9,33.96,80700.0,22.3427,22.3493,22.3098,22.3493,80700.0
2013-11-07 09:50:00,33.96,33.96,33.87,33.87,23000.0,22.3493,22.3493,22.2901,22.2901,23000.0
2013-11-07 09:55:00,33.88,33.9,33.84,33.88,16500.0,22.2966,22.3098,22.2703,22.2966,16500.0
2013-11-07 10:00:00,33.87,33.91,33.85,33.91,23000.0,22.2901,22.3164,22.2769,22.3164,23000.0
2013-11-07 10:05:00,33.9,33.91,33.85,33.86,16500.0,22.3098,22.3164,22.2769,22.2835,16500.0
2013-11-07 10:10:00,33.86,33.98,33.84,33.97,45600.0,22.2835,22.3625,22.2703,22.3559,45600.0
2013-11-07 10:15:00,33.97,33.99,33.92,33.93,32900.0,22.3559,22.369,22.323,22.3295,32900.0
2013-11-07 10:20:00,33.93,33.95,33.9,33.94,26200.0,22.3295,22.3427,22.3098,22.3361,26200.0
2013-11-07 10:25:00,33.93,34.01,33.93,34.0,68800.0,22.3295,22.3822,22.3295,22.3756,68800.0
2013-11-07 10:30:00,34.01,34.06,34.0,34.01,28100.0,22.3822,22.4151,22.3756,22.3822,28100.0
2013-11-07 10:35:00,34.01,34.07,34.01,34.07,24000.0,22.3822,22.4217,22.3822,22.4217,24000.0
2013-11-07 10:40:00,34.07,34.09,34.04,34.06,35500.0,22.4217,22.4348,22.4019,22.4151,35500.0
2013-11-07 10:45:00,34.05,34.05,33.97,34.0,35500.0,22.4085,22.4085,22.3559,22.3756,35500.0
2013-11-07 10:50:00,34.01,34.01,33.96,33.96,31800.0,22.3822,22.3822,22.3493,22.3493,31800.0
2013-11-07 10:55:00,33.96,34.0,33.91,33.93,104000.0,22.3493,22.3756,22.3164,22.3295,104000.0
2013-11-07 11:00:00,33.93,33.96,33.85,33.92,48300.0,22.3295,22.3493,22.2769,22.323,48300.0
2013-11-07 11:05:00,33.92,33.95,33.89,33.89,65000.0,22.323,22.3427,22.3032,22.3032,65000.0
2013-11-07 11:10:00,33.88,33.9,33.85,33.85,16500.0,22.2966,22.3098,22.2769,22.2769,16500.0
2013-11-07 11:15:00,33.85,33.87,33.81,33.82,36800.0,22.2769,22.2901,22.2506,22.2572,36800.0
2013-11-07 11:20:00,33.83,33.91,33.82,33.9,41300.0,22.2637,22.3164,22.2572,22.3098,41300.0
2013-11-07 11:25:00,33.9,33.91,33.85,33.89,39300.0,22.3098,22.3164,22.2769,22.3032,39300.0
2013-11-07 11:30:00,33.9,33.94,33.89,33.94,11600.0,22.3098,22.3361,22.3032,22.3361,11600.0
2013-11-07 11:35:00,33.94,34.0,33.94,33.95,20200.0,22.3361,22.3756,22.3361,22.3427,20200.0
2013-11-07 11:40:00,33.95,33.97,33.93,33.95,30600.0,22.3427,22.3559,22.3295,22.3427,30600.0
2013-11-07 11:45:00,33.95,33.98,33.91,33.91,37500.0,22.3427,22.3625,22.3164,22.3164,37500.0
2013-11-07 11:50:00,33.91,33.95,33.91,33.94,11200.0,22.3164,22.3427,22.3164,22.3361,11200.0
2013-11-07 11:55:00,33.91,33.91,33.86,33.86,10400.0,22.3164,22.3164,22.2835,22.2835,10400.0
2013-11-07 12:00:00,33.87,33.95,33.87,33.94,19100.0,22.2901,22.3427,22.2901,22.3361,19100.0
2013-11-07 12:05:00,33.94,33.95,33.9,33.91,19000.0,22.3361,22.3427,22.3098,22.3164,19000.0
2013-11-07 12:10:00,33.9,33.91,33.86,33.9,21000.0,22.3098,22.3164,22.2835,22.3098,21000.0
2013-11-07 12:15:00,33.89,33.91,33.89,33.89,9700.0,22.3032,22.3164,22.3032,22.3032,9700.0
2013-11-07 12:20:00,33.89,33.89,33.87,33.87,5900.0,22.3032,22.3032,22.2901,22.2901,5900.0
2013-11-07 12:25:00,33.86,33.89,33.84,33.85,22900.0,22.2835,22.3032,22.2703,22.2769,22900.0
2013-11-07 12:30:00,33.85,33.87,33.82,33.84,38200.0,22.2769,22.2901,22.2572,22.2703,38200.0
2013-11-07 12:35:00,33.84,33.84,33.77,33.77,9300.0,22.2703,22.2703,22.2242,22.2242,9300.0
2013-11-07 12:40:00,33.78,33.85,33.78,33.84,20700.0,22.2308,22.2769,22.2308,22.2703,20700.0
2013-11-07 12:45:00,33.84,33.84,33.79,33.79,35200.0,22.2703,22.2703,22.2374,22.2374,35200.0
2013-11-07 12:50:00,33.8,33.84,33.8,33.82,8700.0,22.244,22.2703,22.244,22.2572,8700.0
2013-11-07 12:55:00,33.81,33.83,33.81,33.82,6700.0,22.2506,22.2637,22.2506,22.2572,6700.0
2013-11-07 13:00:00,33.82,33.86,33.8,33.85,11000.0,22.2572,22.2835,22.244,22.2769,11000.0
2013-11-07 13:05:00,33.85,33.86,33.84,33.85,8700.0,22.2769,22.2835,22.2703,22.2769,8700.0
2013-11-07 13:10:00,33.86,33.87,33.85,33.85,4900.0,22.2835,22.2901,22.2769,22.2769,4900.0
2013-11-07 13:15:00,33.86,33.9,33.85,33.89,10500.0,22.2835,22.3098,22.2769,22.3032,10500.0
2013-11-07 13:20:00,33.89,33.89,33.86,33.86,14800.0,22.3032,22.3032,22.2835,22.2835,14800.0
2013-11-07 13:25:00,33.87,33.87,33.85,33.85,15400.0,22.2901,22.2901,22.2769,22.2769,15400.0
2013-11-07 13:30:00,33.85,33.85,33.83,33.83,10500.0,22.2769,22.2769,22.2637,22.2637,10500.0
2013-11-07 13:35:00,33.83,33.84,33.79,33.82,17700.0,22.2637,22.2703,22.2374,22.2572,17700.0
2013-11-07 13:40:00,33.83,33.83,33.76,33.76,14400.0,22.2637,22.2637,22.2177,22.2177,14400.0
2013-11-07 13:45:00,33.76,33.78,33.73,33.73,23000.0,22.2177,22.2308,22.1979,22.1979,23000.0
2013-11-07 13:50:00,33.72,33.75,33.7,33.7,21900.0,22.1913,22.2111,22.1782,22.1782,21900.0
2013-11-07 13:55:00,33.7,33.71,33.69,33.69,10900.0,22.1782,22.1848,22.1716,22.1716,10900.0
2013-11-07 14:00:00,33.69,33.69,33.59,33.59,21200.0,22.1716,22.1716,22.1058,22.1058,21200.0
2013-11-07 14:05:00,33.6,33.61,33.58,33.6,22500.0,22.1124,22.119,22.0992,22.1124,22500.0
2013-11-07 14:10:00,33.61,33.63,33.58,33.59,15400.0,22.119,22.1321,22.0992,22.1058,15400.0
2013-11-07 14:15:00,33.59,33.6,33.57,33.6,15600.0,22.1058,22.1124,22.0926,22.1124,15600.0
2013-11-07 14:20:00,33.6,33.61,33.58,33.59,16400.0,22.1124,22.119,22.0992,22.1058,16400.0
2013-11-07 14:25:00,33.59,33.61,33.57,33.57,18100.0,22.1058,22.119,22.0926,22.0926,18100.0
2013-11-07 14:30:00,33.57,33.61,33.52,33.6,29300.0,22.0926,22.119,22.0597,22.1124,29300.0
2013-11-07 14:35:00,33.6,33.64,33.59,33.62,20300.0,22.1124,22.1387,22.1058,22.1255,20300.0
2013-11-07 14:40:00,33.62,33.63,33.6,33.63,20000.0,22.1255,22.1321,22.1124,22.1321,20000.0
2013-11-07 14:45:00,33.64,33.68,33.64,33.67,18400.0,22.1387,22.165,22.1387,22.1584,18400.0
2013-11-07 14:50:00,33.67,33.69,33.66,33.69,23400.0,22.1584,22.1716,22.1519,22.1716,23400.0
2013-11-07 14:55:00,33.7,33.71,33.68,33.69,20300.0,22.1782,22.1848,22.165,22.1716,20300.0
2013-11-07 15:00:00,33.69,33.71,33.67,33.68,25200.0,22.1716,22.1848,22.1584,22.165,25200.0
2013-11-07 15:05:00,33.69,33.71,33.62,33.62,63600.0,22.1716,22.1848,22.1255,22.1255,63600.0
2013-11-07 15:10:00,33.62,33.66,33.61,33.64,223900.0,22.1255,22.1519,22.119,22.1387,223900.0
2013-11-07 15:15:00,33.63,33.63,33.59,33.61,19900.0,22.1321,22.1321,22.1058,22.119,19900.0
2013-11-07 15:20:00,33.62,33.63,33.57,33.57,64300.0,22.1255,22.1321,22.0926,22.0926,64300.0
2013-11-07 15:25:00,33.57,33.58,33.5,33.5,44900.0,22.0926,22.0992,22.0466,22.0466,44900.0
2013-11-07 15:30:00,33.5,33.55,33.5,33.51,102600.0,22.0466,22.0795,22.0466,22.0531,102600.0
2013-11-07 15:35:00,33.51,33.55,33.48,33.55,58000.0,22.0531,22.0795,22.0334,22.0795,58000.0
2013-11-07 15:40:00,33.55,33.55,33.46,33.46,45800.0,22.0795,22.0795,22.0202,22.0202,45800.0
2013-11-07 15:45:00,33.46,33.52,33.45,33.47,132400.0,22.0202,22.0597,22.0137,22.0268,132400.0
2013-11-07 15:50:00,33.46,33.51,33.44,33.45,211700.0,22.0202,22.0531,22.0071,22.0137,211700.0
2013-11-07 15:55:00,33.45,33.49,33.45,33.48,544600.0,22.0137,22.04,22.0137,22.0334,544600.0
2013-11-08 09:30:00,33.37,33.37,33.07,33.13,152700.0,21.961,21.961,21.7636,21.8031,152700.0
2013-11-08 09:35:00,33.15,33.15,33.04,33.13,80200.0,21.8162,21.8162,21.7438,21.8031,80200.0
2013-11-08 09:40:00,33.13,33.23,33.13,33.2,66200.0,21.8031,21.8689,21.8031,21.8491,66200.0
2013-11-08 09:45:00,33.2,33.22,33.16,33.19,45900.0,21.8491,21.8623,21.8228,21.8425,45900.0
2013-11-08 09:50:00,33.19,33.2,33.16,33.16,69800.0,21.8425,21.8491,21.8228,21.8228,69800.0
2013-11-08 09:55:00,33.16,33.3,33.14,33.25,103800.0,21.8228,21.9149,21.8096,21.882,103800.0
2013-11-08 10:00:00,33.24,33.3,33.21,33.21,123900.0,21.8755,21.9149,21.8557,21.8557,123900.0
2013-11-08 10:05:00,33.21,33.25,33.17,33.18,253400.0,21.8557,21.882,21.8294,21.836,253400.0
2013-11-08 10:10:00,33.18,33.21,33.06,33.07,211600.0,21.836,21.8557,21.757,21.7636,211600.0
2013-11-08 10:15:00,33.07,33.13,33.04,33.08,173000.0,21.7636,21.8031,21.7438,21.7702,173000.0
2013-11-08 10:20:00,33.09,33.12,33.07,33.1,127200.0,21.7767,21.7965,21.7636,21.7833,127200.0
2013-11-08 10:25:00,33.1,33.22,33.1,33.22,114200.0,21.7833,21.8623,21.7833,21.8623,114200.0
2013-11-08 10:30:00,33.21,33.22,33.14,33.16,119700.0,21.8557,21.8623,21.8096,21.8228,119700.0
2013-11-08 10:35:00,33.16,33.17,33.07,33.1,107400.0,21.8228,21.8294,21.7636,21.7833,107400.0
2013-11-08 10:40:00,33.11,33.2,33.09,33.19,51300.0,21.7899,21.8491,21.7767,21.8425,51300.0
2013-11-08 10:45:00,33.19,33.24,33.17,33.17,54300.0,21.8425,21.8755,21.8294,21.8294,54300.0
2013-11-08 10:50:00,33.18,33.21,33.16,33.21,69300.0,21.836,21.8557,21.8228,21.8557,69300.0
2013-11-08 10:55:00,33.2,33.25,33.19,33.21,53100.0,21.8491,21.882,21.8425,21.8557,53100.0
2013-11-08 11:00:00,33.21,33.26,33.2,33.24,206000.0,21.8557,21.8886,21.8491,21.8755,206000.0
2013-11-08 11:05:00,33.24,33.33,33.24,33.26,100500.0,21.8755,21.9347,21.8755,21.8886,100500.0
2013-11-08 11:10:00,33.25,33.27,33.22,33.26,30900.0,21.882,21.8952,21.8623,21.8886,30900.0
2013-11-08 11:15:00,33.25,33.28,33.24,33.27,43700.0,21.882,21.9018,21.8755,21.8952,43700.0
2013-11-08 11:20:00,33.27,33.3,33.25,33.25,31900.0,21.8952,21.9149,21.882,21.882,31900.0
2013-11-08 11:25:00,33.25,33.31,33.23,33.29,41900.0,21.882,21.9215,21.8689,21.9084,41900.0
2013-11-08 11:30:00,33.29,33.32,33.28,33.3,28500.0,21.9084,21.9281,21.9018,21.9149,28500.0
2013-11-08 11:35:00,33.29,33.37,33.29,33.37,33000.0,21.9084,21.961,21.9084,21.961,33000.0
2013-11-08 11:40:00,33.38,33.41,33.33,33.34,22700.0,21.9676,21.9873,21.9347,21.9413,22700.0
2013-11-08 11:45:00,33.34,33.34,33.28,33.34,42200.0,21.9413,21.9413,21.9018,21.9413,42200.0
2013-11-08 11:50:00,33.34,33.36,33.29,33.3,70300.0,21.9413,21.9544,21.9084,21.9149,70300.0
2013-11-08 11:55:00,33.3,33.35,33.3,33.3,16600.0,21.9149,21.9478,21.9149,21.9149,16600.0
2013-11-08 12:00:00,33.3,33.34,33.3,33.33,14100.0,21.9149,21.9413,21.9149,21.9347,14100.0
2013-11-08 12:05:00,33.32,33.33,33.3,33.31,8400.0,21.9281,21.9347,21.9149,21.9215,8400.0
2013-11-08 12:10:00,33.31,33.31,33.21,33.23,33700.0,21.9215,21.9215,21.8557,21.8689,33700.0
2013-11-08 12:15:00,33.23,33.23,33.2,33.22,21300.0,21.8689,21.8689,21.8491,21.8623,21300.0
2013-11-08 12:20:00,33.2,33.22,33.19,33.2,42200.0,21.8491,21.8623,21.8425,21.8491,42200.0
2013-11-08 12:25:00,33.19,33.26,33.19,33.24,26000.0,21.8425,21.8886,21.8425,21.8755,26000.0
2013-11-08 12:30:00,33.24,33.27,33.23,33.25,18000.0,21.8755,21.8952,21.8689,21.882,18000.0
2013-11-08 12:35:00,33.25,33.27,33.25,33.26,24100.0,21.882,21.8952,21.882,21.8886,24100.0
2013-11-08 12:40:00,33.26,33.3,33.25,33.29,32000.0,21.8886,21.9149,21.882,21.9084,32000.0
2013-11-08 12:45:00,33.29,33.3,33.25,33.25,26500.0,21.9084,21.9149,21.882,21.882,26500.0
2013-11-08 12:50:00,33.24,33.25,33.19,33.23,20800.0,21.8755,21.882,21.8425,21.8689,20800.0
2013-11-08 12:55:00,33.23,33.29,33.23,33.28,9500.0,21.8689,21.9084,21.8689,21.9018,9500.0
2013-11-08 13:00:00,33.28,33.28,33.22,33.22,12600.0,21.9018,21.9018,21.8623,21.8623,12600.0
2013-11-08 13:05:00,33.22,33.25,33.2,33.25,20800.0,21.8623,21.882,21.8491,21.882,20800.0
2013-11-08 13:10:00,33.25,33.28,33.24,33.25,11600.0,21.882,21.9018,21.8755,21.882,11600.0
2013-11-08 13:15:00,33.26,33.29,33.25,33.26,14600.0,21.8886,21.9084,21.882,21.8886,14600.0
2013-11-08 13:20:00,33.26,33.31,33.24,33.29,9100.0,21.8886,21.9215,21.8755,21.9084,9100.0
2013-11-08 13:25:00,33.29,33.4,33.29,33.36,34600.0,21.9084,21.9807,21.9084,21.9544,34600.0
2013-11-08 13:30:00,33.36,33.36,33.29,33.3,12200.0,21.9544,21.9544,21.9084,21.9149,12200.0
2013-11-08 13:35:00,33.28,33.31,33.28,33.31,20000.0,21.9018,21.9215,21.9018,21.9215,20000.0
2013-11-08 13:40:00,33.3,33.32,33.3,33.3,16400.0,21.9149,21.9281,21.9149,21.9149,16400.0
2013-11-08 13:45:00,33.3,33.37,33.3,33.34,23100.0,21.9149,21.961,21.9149,21.9413,23100.0
2013-11-08 13:50:00,33.33,33.33,33.3,33.3,32000.0,21.9347,21.9347,21.9149,21.9149,32000.0
2013-11-08 13:55:00,33.3,33.31,33.27,33.31,18900.0,21.9149,21.9215,21.8952,21.9215,18900.0
2013-11-08 14:00:00,33.31,33.34,33.3,33.33,13400.0,21.9215,21.9413,21.9149,21.9347,13400.0
2013-11-08 14:05:00,33.33,33.34,33.3,33.3,10900.0,21.9347,21.9413,21.9149,21.9149,10900.0
2013-11-08 14:10:00,33.31,33.36,33.3,33.36,10600.0,21.9215,21.9544,21.9149,21.9544,10600.0
2013-11-08 14:15:00,33.35,33.36,33.33,33.36,13200.0,21.9478,21.9544,21.9347,21.9544,13200.0
2013-11-08 14:20:00,33.37,33.39,33.3,33.32,59500.0,21.961,21.9742,21.9149,21.9281,59500.0
2013-11-08 14:25:00,33.32,33.35,33.32,33.34,15300.0,21.9281,21.9478,21.9281,21.9413,15300.0
2013-11-08 14:30:00,33.34,33.39,33.34,33.35,21000.0,21.9413,21.9742,21.9413,21.9478,21000.0
2013-11-08 14:35:00,33.36,33.36,33.31,33.31,33600.0,21.9544,21.9544,21.9215,21.9215,33600.0
2013-11-08 14:40:00,33.32,33.34,33.3,33.34,24000.0,21.9281,21.9413,21.9149,21.9413,24000.0
2013-11-08 14:45:00,33.34,33.36,33.33,33.34,49600.0,21.9413,21.9544,21.9347,21.9413,49600.0
2013-11-08 14:50:00,33.34,33.34,33.29,33.3,19200.0,21.9413,21.9413,21.9084,21.9149,19200.0
2013-11-08 14:55:00,33.29,33.33,33.29,33.3,33800.0,21.9084,21.9347,21.9084,21.9149,33800.0
2013-11-08 15:00:00,33.3,33.31,33.27,33.27,22400.0,21.9149,21.9215,21.8952,21.8952,22400.0
2013-11-08 15:05:00,33.28,33.33,33.28,33.3,50500.0,21.9018,21.9347,21.9018,21.9149,50500.0
2013-11-08 15:10:00,33.3,33.32,33.29,33.32,32900.0,21.9149,21.9281,21.9084,21.9281,32900.0
2013-11-08 15:15:00,33.32,33.32,33.3,33.31,75300.0,21.9281,21.9281,21.9149,21.9215,75300.0
2013-11-08 15:20:00,33.31,33.34,33.3,33.33,42900.0,21.9215,21.9413,21.9149,21.9347,42900.0
2013-11-08 15:25:00,33.33,33.34,33.3,33.33,54400.0,21.9347,21.9413,21.9149,21.9347,54400.0
2013-11-08 15:30:00,33.31,33.36,33.31,33.36,54300.0,21.9215,21.9544,21.9215,21.9544,54300.0
2013-11-08 15:35:00,33.36,33.39,33.33,33.37,91000.0,21.9544,21.9742,21.9347,21.961,91000.0
2013-11-08 15:40:00,33.37,33.42,33.36,33.41,66300.0,21.961,21.9939,21.9544,21.9873,66300.0
2013-11-08 15:45:00,33.42,33.45,33.41,33.43,141000.0,21.9939,22.0137,21.9873,22.0005,141000.0
2013-11-08 15:50:00,33.43,33.45,33.41,33.42,118500.0,22.0005,22.0137,21.9873,21.9939,118500.0
2013-11-08 15:55:00,33.42,33.51,33.42,33.5,232100.0,21.9939,22.0531,21.9939,22.0466,232100.0
2013-11-11 09:30:00,33.57,33.59,33.44,33.52,42400.0,22.0926,22.1058,22.0071,22.0597,42400.0
2013-11-11 09:35:00,33.53,33.55,33.48,33.51,13700.0,22.0663,22.0795,22.0334,22.0531,13700.0
2013-11-11 09:40:00,33.53,33.53,33.45,33.47,16100.0,22.0663,22.0663,22.0137,22.0268,16100.0
2013-11-11 09:45:00,33.49,33.52,33.41,33.41,13500.0,22.04,22.0597,21.9873,21.9873,13500.0
2013-11-11 09:50:00,33.42,33.45,33.38,33.45,66200.0,21.9939,22.0137,21.9676,22.0137,66200.0
2013-11-11 09:55:00,33.44,33.44,33.4,33.42,24200.0,22.0071,22.0071,21.9807,21.9939,24200.0
2013-11-11 10:00:00,33.42,33.45,33.41,33.42,30200.0,21.9939,22.0137,21.9873,21.9939,30200.0
2013-11-11 10:05:00,33.42,33.46,33.4,33.41,57700.0,21.9939,22.0202,21.9807,21.9873,57700.0
2013-11-11 10:10:00,33.39,33.45,33.39,33.44,91400.0,21.9742,22.0137,21.9742,22.0071,91400.0
2013-11-11 10:15:00,33.44,33.44,33.41,33.41,102300.0,22.0071,22.0071,21.9873,21.9873,102300.0
2013-11-11 10:20:00,33.41,33.49,33.41,33.47,55000.0,21.9873,22.04,21.9873,22.0268,55000.0
2013-11-11 10:25:00,33.47,33.47,33.43,33.43,40600.0,22.0268,22.0268,22.0005,22.0005,40600.0
2013-11-11 10:30:00,33.43,33.48,33.43,33.48,35500.0,22.0005,22.0334,22.0005,22.0334,35500.0
2013-11-11 10:35:00,33.49,33.59,33.48,33.57,20400.0,22.04,22.1058,22.0334,22.0926,20400.0
2013-11-11 10:40:00,33.58,33.63,33.58,33.6,52900.0,22.0992,22.1321,22.0992,22.1124,52900.0
2013-11-11 10:45:00,33.61,33.65,33.61,33.63,33800.0,22.119,22.1453,22.119,22.1321,33800.0
2013-11-11 10:50:00,33.63,33.65,33.61,33.61,34000.0,22.1321,22.1453,22.119,22.119,34000.0
2013-11-11 10:55:00,33.61,33.61,33.59,33.6,25200.0,22.119,22.119,22.1058,22.1124,25200.0
2013-11-11 11:00:00,33.59,33.62,33.58,33.62,62800.0,22.1058,22.1255,22.0992,22.1255,62800.0
2013-11-11 11:05:00,33.62,33.67,33.62,33.65,17000.0,22.1255,22.1584,22.1255,22.1453,17000.0
2013-11-11 11:10:00,33.64,33.66,33.63,33.65,13300.0,22.1387,22.1519,22.1321,22.1453,13300.0
2013-11-11 11:15:00,33.65,33.66,33.59,33.59,24100.0,22.1453,22.1519,22.1058,22.1058,24100.0
2013-11-11 11:20:00,33.59,33.59,33.52,33.52,14600.0,22.1058,22.1058,22.0597,22.0597,14600.0
2013-11-11 11:25:00,33.52,33.53,33.49,33.5,7000.0,22.0597,22.0663,22.04,22.0466,7000.0
2013-11-11 11:30:00,33.49,33.5,33.47,33.47,7900.0,22.04,22.0466,22.0268,22.0268,7900.0
2013-11-11 11:35:00,33.47,33.51,33.47,33.5,24500.0,22.0268,22.0531,22.0268,22.0466,24500.0
2013-11-11 11:40:00,33.5,33.53,33.5,33.52,3900.0,22.0466,22.0663,22.0466,22.0597,3900.0
2013-11-11 11:45:00,33.52,33.52,33.46,33.46,20100.0,22.0597,22.0597,22.0202,22.0202,20100.0
2013-11-11 11:50:00,33.45,33.45,33.42,33.43,30600.0,22.0137,22.0137,21.9939,22.0005,30600.0
2013-11-11 11:55:00,33.43,33.45,33.42,33.44,11900.0,22.0005,22.0137,21.9939,22.0071,11900.0
2013-11-11 12:00:00,33.43,33.46,33.42,33.44,16000.0,22.0005,22.0202,21.9939,22.0071,16000.0
2013-11-11 12:05:00,33.44,33.45,33.4,33.41,19400.0,22.0071,22.0137,21.9807,21.9873,19400.0
2013-11-11 12:10:00,33.42,33.43,33.4,33.43,17000.0,21.9939,22.0005,21.9807,22.0005,17000.0
2013-11-11 12:15:00,33.42,33.43,33.39,33.4,10100.0,21.9939,22.0005,21.9742,21.9807,10100.0
2013-11-11 12:20:00,33.4,33.43,33.4,33.41,13700.0,21.9807,22.0005,21.9807,21.9873,13700.0
2013-11-11 12:25:00,33.41,33.41,33.39,33.4,10200.0,21.9873,21.9873,21.9742,21.9807,10200.0
2013-11-11 12:30:00,33.39,33.4,33.37,33.38,27300.0,21.9742,21.9807,21.961,21.9676,27300.0
2013-11-11 12:35:00,33.38,33.41,33.36,33.41,26000.0,21.9676,21.9873,21.9544,21.9873,26000.0
2013-11-11 12:40:00,33.4,33.41,33.37,33.37,18300.0,21.9807,21.9873,21.961,21.961,18300.0
2013-11-11 12:45:00,33.37,33.41,33.36,33.39,22100.0,21.961,21.9873,21.9544,21.9742,22100.0
2013-11-11 12:50:00,33.39,33.41,33.39,33.4,14700.0,21.9742,21.9873,21.9742,21.9807,14700.0
2013-11-11 12:55:00,33.39,33.4,33.38,33.38,20300.0,21.9742,21.9807,21.9676,21.9676,20300.0
2013-11-11 13:00:00,33.39,33.4,33.37,33.39,21200.0,21.9742,21.9807,21.961,21.9742,21200.0
2013-11-11 13:05:00,33.39,33.44,33.39,33.42,15900.0,21.9742,22.0071,21.9742,21.9939,15900.0
2013-11-11 13:10:00,33.42,33.45,33.41,33.44,7200.0,21.9939,22.0137,21.9873,22.0071,7200.0
2013-11-11 13:15:00,33.44,33.46,33.44,33.45,7700.0,22.0071,22.0202,22.0071,22.0137,7700.0
2013-11-11 13:20:00,33.44,33.47,33.44,33.46,14800.0,22.0071,22.0268,22.0071,22.0202,14800.0
2013-11-11 13:25:00,33.46,33.46,33.43,33.44,13500.0,22.0202,22.0202,22.0005,22.0071,13500.0
2013-11-11 13:30:00,33.44,33.45,33.4,33.4,8600.0,22.0071,22.0137,21.9807,21.9807,8600.0
2013-11-11 13:35:00,33.4,33.45,33.39,33.42,33900.0,21.9807,22.0137,21.9742,21.9939,33900.0
2013-11-11 13:40:00,33.42,33.47,33.42,33.46,36300.0,21.9939,22.0268,21.9939,22.0202,36300.0
2013-11-11 13:45:00,33.46,33.5,33.46,33.48,8900.0,22.0202,22.0466,22.0202,22.0334,8900.0
2013-11-11 13:50:00,33.48,33.49,33.47,33.47,6000.0,22.0334,22.04,22.0268,22.0268,6000.0
2013-11-11 13:55:00,33.46,33.5,33.46,33.49,5800.0,22.0202,22.0466,22.0202,22.04,5800.0
2013-11-11 14:00:00,33.49,33.49,33.47,33.47,16000.0,22.04,22.04,22.0268,22.0268,16000.0
2013-11-11 14:05:00,33.48,33.48,33.45,33.45,10800.0,22.0334,22.0334,22.0137,22.0137,10800.0
2013-11-11 14:10:00,33.44,33.45,33.41,33.41,11900.0,22.0071,22.0137,21.9873,21.9873,11900.0
2013-11-11 14:15:00,33.41,33.42,33.4,33.4,10000.0,21.9873,21.9939,21.9807,21.9807,10000.0
2013-11-11 14:20:00,33.4,33.42,33.39,33.42,21900.0,21.9807,21.9939,21.9742,21.9939,21900.0
2013-11-11 14:25:00,33.41,33.41,33.38,33.38,6100.0,21.9873,21.9873,21.9676,21.9676,6100.0
2013-11-11 14:30:00,33.38,33.41,33.37,33.4,10100.0,21.9676,21.9873,21.961,21.9807,10100.0
2013-11-11 14:35:00,33.4,33.41,33.39,33.4,15400.0,21.9807,21.9873,21.9742,21.9807,15400.0
2013-11-11 14:40:00,33.4,33.43,33.4,33.43,23000.0,21.9807,22.0005,21.9807,22.0005,23000.0
2013-11-11 14:45:00,33.43,33.44,33.43,33.43,9400.0,22.0005,22.0071,22.0005,22.0005,9400.0
2013-11-11 14:50:00,33.44,33.44,33.42,33.44,27800.0,22.0071,22.0071,21.9939,22.0071,27800.0
2013-11-11 14:55:00,33.43,33.47,33.42,33.45,23300.0,22.0005,22.0268,21.9939,22.0137,23300.0
2013-11-11 15:00:00,33.45,33.46,33.43,33.45,23100.0,22.0137,22.0202,22.0005,22.0137,23100.0
2013-11-11 15:05:00,33.45,33.46,33.43,33.43,12900.0,22.0137,22.0202,22.0005,22.0005,12900.0
2013-11-11 15:10:00,33.44,33.47,33.44,33.45,23000.0,22.0071,22.0268,22.0071,22.0137,23000.0
2013-11-11 15:15:00,33.46,33.47,33.45,33.46,24500.0,22.0202,22.0268,22.0137,22.0202,24500.0
2013-11-11 15:20:00,33.46,33.49,33.46,33.48,24800.0,22.0202,22.04,22.0202,22.0334,24800.0
2013-11-11 15:25:00,33.49,33.5,33.48,33.49,14700.0,22.04,22.0466,22.0334,22.04,14700.0
2013-11-11 15:30:00,33.48,33.49,33.46,33.47,24700.0,22.0334,22.04,22.0202,22.0268,24700.0
2013-11-11 15:35:00,33.47,33.49,33.47,33.48,11700.0,22.0268,22.04,22.0268,22.0334,11700.0
2013-11-11 15:40:00,33.49,33.51,33.48,33.5,27500.0,22.04,22.0531,22.0334,22.0466,27500.0
2013-11-11 15:45:00,33.51,33.51,33.47,33.48,72500.0,22.0531,22.0531,22.0268,22.0334,72500.0
2013-11-11 15:50:00,33.48,33.49,33.48,33.49,23000.0,22.0334,22.04,22.0334,22.04,23000.0
2013-11-11 15:55:00,33.48,33.5,33.48,33.49,139300.0,22.0334,22.0466,22.0334,22.04,139300.0
2013-11-12 09:30:00,33.34,33.34,33.11,33.22,50500.0,21.9413,21.9413,21.7899,21.8623,50500.0
2013-11-12 09:35:00,33.23,33.33,33.18,33.3,24200.0,21.8689,21.9347,21.836,21.9149,24200.0
2013-11-12 09:40:00,33.29,33.31,33.23,33.26,23100.0,21.9084,21.9215,21.8689,21.8886,23100.0
2013-11-12 09:45:00,33.26,33.26,33.15,33.16,32100.0,21.8886,21.8886,21.8162,21.8228,32100.0
2013-11-12 09:50:00,33.17,33.22,33.12,33.2,56500.0,21.8294,21.8623,21.7965,21.8491,56500.0
2013-11-12 09:55:00,33.2,33.31,33.2,33.26,27300.0,21.8491,21.9215,21.8491,21.8886,27300.0
2013-11-12 10:00:00,33.27,33.27,33.17,33.18,64800.0,21.8952,21.8952,21.8294,21.836,64800.0
2013-11-12 10:05:00,33.19,33.24,33.16,33.23,54800.0,21.8425,21.8755,21.8228,21.8689,54800.0
2013-11-12 10:10:00,33.23,33.29,33.23,33.26,70800.0,21.8689,21.9084,21.8689,21.8886,70800.0
2013-11-12 10:15:00,33.25,33.32,33.23,33.28,77000.0,21.882,21.9281,21.8689,21.9018,77000.0
2013-11-12 10:20:00,33.28,33.28,33.23,33.25,36200.0,21.9018,21.9018,21.8689,21.882,36200.0
2013-11-12 10:25:00,33.26,33.28,33.23,33.24,22800.0,21.8886,21.9018,21.8689,21.8755,22800.0
2013-11-12 10:30:00,33.24,33.26,33.19,33.19,28300.0,21.8755,21.8886,21.8425,21.8425,28300.0
2013-11-12 10:35:00,33.18,33.23,33.18,33.22,50800.0,21.836,21.8689,21.836,21.8623,50800.0
2013-11-12 10:40:00,33.22,33.26,33.22,33.26,44300.0,21.8623,21.8886,21.8623,21.8886,44300.0
2013-11-12 10:45:00,33.26,33.3,33.24,33.29,56200.0,21.8886,21.9149,21.8755,21.9084,56200.0
2013-11-12 10:50:00,33.29,33.3,33.27,33.27,25200.0,21.9084,21.9149,21.8952,21.8952,25200.0
2013-11-12 10:55:00,33.27,33.3,33.23,33.23,45400.0,21.8952,21.9149,21.8689,21.8689,45400.0
2013-11-12 11:00:00,33.23,33.29,33.21,33.28,52000.0,21.8689,21.9084,21.8557,21.9018,52000.0
2013-11-12 11:05:00,33.29,33.31,33.26,33.28,28300.0,21.9084,21.9215,21.8886,21.9018,28300.0
2013-11-12 11:10:00,33.29,33.3,33.23,33.23,30100.0,21.9084,21.9149,21.8689,21.8689,30100.0
2013-11-12 11:15:00,33.23,33.24,33.2,33.21,23200.0,21.8689,21.8755,21.8491,21.8557,23200.0
2013-11-12 11:20:00,33.21,33.21,33.18,33.2,16800.0,21.8557,21.8557,21.836,21.8491,16800.0
2013-11-12 11:25:00,33.19,33.19,33.15,33.16,64500.0,21.8425,21.8425,21.8162,21.8228,64500.0
2013-11-12 11:30:00,33.16,33.17,33.11,33.11,55300.0,21.8228,21.8294,21.7899,21.7899,55300.0
2013-11-12 11:35:00,33.11,33.13,33.08,33.08,40000.0,21.7899,21.8031,21.7702,21.7702,40000.0
2013-11-12 11:40:00,33.09,33.12,33.06,33.07,26300.0,21.7767,21.7965,21.757,21.7636,26300.0
2013-11-12 11:45:00,33.07,33.07,33.03,33.06,33400.0,21.7636,21.7636,21.7372,21.757,33400.0
2013-11-12 11:50:00,33.05,33.07,33.05,33.06,23900.0,21.7504,21.7636,21.7504,21.757,23900.0
2013-11-12 11:55:00,33.07,33.1,33.06,33.09,37200.0,21.7636,21.7833,21.757,21.7767,37200.0
2013-11-12 12:00:00,33.09,33.1,33.05,33.09,28700.0,21.7767,21.7833,21.7504,21.7767,28700.0
2013-11-12 12:05:00,33.09,33.1,33.04,33.08,25500.0,21.7767,21.7833,21.7438,21.7702,25500.0
2013-11-12 12:10:00,33.09,33.1,33.06,33.07,21900.0,21.7767,21.7833,21.757,21.7636,21900.0
2013-11-12 12:15:00,33.07,33.08,33.01,33.02,36700.0,21.7636,21.7702,21.7241,21.7307,36700.0
2013-11-12 12:20:00,33.02,33.03,33.0,33.0,15600.0,21.7307,21.7372,21.7175,21.7175,15600.0
2013-11-12 12:25:00,33.01,33.02,32.98,32.98,23100.0,21.7241,21.7307,21.7043,21.7043,23100.0
2013-11-12 12:30:00,32.98,32.98,32.94,32.98,27000.0,21.7043,21.7043,21.678,21.7043,27000.0
2013-11-12 12:35:00,32.98,33.02,32.96,33.02,9700.0,21.7043,21.7307,21.6912,21.7307,9700.0
2013-11-12 12:40:00,33.02,33.04,33.01,33.04,11100.0,21.7307,21.7438,21.7241,21.7438,11100.0
2013-11-12 12:45:00,33.04,33.05,33.03,33.03,10300.0,21.7438,21.7504,21.7372,21.7372,10300.0
2013-11-12 12:50:00,33.03,33.05,33.02,33.03,8800.0,21.7372,21.7504,21.7307,21.7372,8800.0
2013-11-12 12:55:00,33.02,33.04,33.01,33.04,11600.0,21.7307,21.7438,21.7241,21.7438,11600.0
2013-11-12 13:00:00,33.03,33.06,33.02,33.04,20000.0,21.7372,21.757,21.7307,21.7438,20000.0
2013-11-12 13:05:00,33.04,33.04,33.01,33.03,16000.0,21.7438,21.7438,21.7241,21.7372,16000.0
2013-11-12 13:10:00,33.02,33.04,33.02,33.04,10200.0,21.7307,21.7438,21.7307,21.7438,10200.0
2013-11-12 13:15:00,33.03,33.03,33.01,33.02,10200.0,21.7372,21.7372,21.7241,21.7307,10200.0
2013-11-12 13:20:00,33.01,33.02,33.01,33.02,2400.0,21.7241,21.7307,21.7241,21.7307,2400.0
2013-11-12 13:25:00,33.02,33.03,33.0,33.0,12600.0,21.7307,21.7372,21.7175,21.7175,12600.0
2013-11-12 13:30:00,33.01,33.01,32.93,32.95,41300.0,21.7241,21.7241,21.6714,21.6846,41300.0
2013-11-12 13:35:00,32.95,32.95,32.89,32.93,37100.0,21.6846,21.6846,21.6451,21.6714,37100.0
2013-11-12 13:40:00,32.93,32.95,32.91,32.95,23700.0,21.6714,21.6846,21.6583,21.6846,23700.0
2013-11-12 13:45:00,32.94,32.97,32.94,32.97,30200.0,21.678,21.6978,21.678,21.6978,30200.0
2013-11-12 13:50:00,32.98,33.02,32.97,33.0,57400.0,21.7043,21.7307,21.6978,21.7175,57400.0
2013-11-12 13:55:00,33.01,33.04,33.0,33.02,13700.0,21.7241,21.7438,21.7175,21.7307,13700.0
2013-11-12 14:00:00,33.02,33.02,32.98,32.98,24500.0,21.7307,21.7307,21.7043,21.7043,24500.0
2013-11-12 14:05:00,32.98,33.02,32.98,33.02,16300.0,21.7043,21.7307,21.7043,21.7307,16300.0
2013-11-12 14:10:00,33.01,33.04,33.01,33.04,15800.0,21.7241,21.7438,21.7241,21.7438,15800.0
2013-11-12 14:15:00,33.04,33.07,33.02,33.05,32000.0,21.7438,21.7636,21.7307,21.7504,32000.0
2013-11-12 14:20:00,33.06,33.1,33.06,33.1,20700.0,21.757,21.7833,21.757,21.7833,20700.0
2013-11-12 14:25:00,33.1,33.1,33.06,33.07,38600.0,21.7833,21.7833,21.757,21.7636,38600.0
2013-11-12 14:30:00,33.06,33.1,33.06,33.09,17200.0,21.757,21.7833,21.757,21.7767,17200.0
2013-11-12 14:35:00,33.1,33.14,33.09,33.12,39000.0,21.7833,21.8096,21.7767,21.7965,39000.0
2013-11-12 14:40:00,33.13,33.15,33.12,33.15,28900.0,21.8031,21.8162,21.7965,21.8162,28900.0
2013-11-12 14:45:00,33.15,33.16,33.13,33.15,25500.0,21.8162,21.8228,21.8031,21.8162,25500.0
2013-11-12 14:50:00,33.16,33.19,33.14,33.17,63000.0,21.8228,21.8425,21.8096,21.8294,63000.0
2013-11-12 14:55:00,33.17,33.25,33.17,33.18,57400.0,21.8294,21.882,21.8294,21.836,57400.0
2013-11-12 15:00:00,33.18,33.21,33.18,33.21,20500.0,21.836,21.8557,21.836,21.8557,20500.0
2013-11-12 15:05:00,33.21,33.24,33.2,33.23,34700.0,21.8557,21.8755,21.8491,21.8689,34700.0
2013-11-12 15:10:00,33.24,33.25,33.22,33.22,40100.0,21.8755,21.882,21.8623,21.8623,40100.0
2013-11-12 15:15:00,33.22,33.25,33.22,33.24,21300.0,21.8623,21.882,21.8623,21.8755,21300.0
2013-11-12 15:20:00,33.25,33.26,33.22,33.24,47700.0,21.882,21.8886,21.8623,21.8755,47700.0
2013-11-12 15:25:00,33.23,33.25,33.19,33.19,29300.0,21.8689,21.882,21.8425,21.8425,29300.0
2013-11-12 15:30:00,33.2,33.21,33.18,33.19,129500.0,21.8491,21.8557,21.836,21.8425,129500.0
2013-11-12 15:35:00,33.19,33.19,33.15,33.16,54300.0,21.8425,21.8425,21.8162,21.8228,54300.0
2013-11-12 15:40:00,33.16,33.19,33.16,33.16,42100.0,21.8228,21.8425,21.8228,21.8228,42100.0
2013-11-12 15:45:00,33.17,33.18,33.13,33.15,63000.0,21.8294,21.836,21.8031,21.8162,63000.0
2013-11-12 15:50:00,33.14,33.17,33.14,33.15,76700.0,21.8096,21.8294,21.8096,21.8162,76700.0
2013-11-12 15:55:00,33.15,33.19,33.15,33.18,114200.0,21.8162,21.8425,21.8162,21.836,114200.0
2013-11-13 09:30:00,32.98,33.12,32.91,32.99,69300.0,21.7043,21.7965,21.6583,21.7109,69300.0
2013-11-13 09:35:00,32.95,32.96,32.85,32.86,38900.0,21.6846,21.6912,21.6188,21.6254,38900.0
2013-11-13 09:40:00,32.88,32.97,32.81,32.96,65100.0,21.6385,21.6978,21.5925,21.6912,65100.0
2013-11-13 09:45:00,32.97,33.0,32.91,32.94,32800.0,21.6978,21.7175,21.6583,21.678,32800.0
2013-11-13 09:50:00,32.94,33.04,32.93,33.03,54000.0,21.678,21.7438,21.6714,21.7372,54000.0
2013-11-13 09:55:00,33.02,33.04,32.97,33.04,29400.0,21.7307,21.7438,21.6978,21.7438,29400.0
2013-11-13 10:00:00,33.05,33.08,33.02,33.08,44300.0,21.7504,21.7702,21.7307,21.7702,44300.0
2013-11-13 10:05:00,33.09,33.13,33.06,33.11,64900.0,21.7767,21.8031,21.757,21.7899,64900.0
2013-11-13 10:10:00,33.12,33.17,33.1,33.13,61300.0,21.7965,21.8294,21.7833,21.8031,61300.0
2013-11-13 10:15:00,33.12,33.2,33.12,33.2,37900.0,21.7965,21.8491,21.7965,21.8491,37900.0
2013-11-13 10:20:00,33.21,33.22,33.16,33.17,33700.0,21.8557,21.8623,21.8228,21.8294,33700.0
2013-11-13 10:25:00,33.16,33.19,33.13,33.18,22800.0,21.8228,21.8425,21.8031,21.836,22800.0
2013-11-13 10:30:00,33.18,33.18,33.1,33.13,17100.0,21.836,21.836,21.7833,21.8031,17100.0
2013-11-13 10:35:00,33.13,33.14,33.11,33.12,25200.0,21.8031,21.8096,21.7899,21.7965,25200.0
2013-11-13 10:40:00,33.12,33.14,33.1,33.14,19700.0,21.7965,21.8096,21.7833,21.8096,19700.0
2013-11-13 10:45:00,33.14,33.14,33.09,33.11,32900.0,21.8096,21.8096,21.7767,21.7899,32900.0
2013-11-13 10:50:00,33.11,33.18,33.11,33.18,17500.0,21.7899,21.836,21.7899,21.836,17500.0
2013-11-13 10:55:00,33.18,33.2,33.16,33.18,52700.0,21.836,21.8491,21.8228,21.836,52700.0
2013-11-13 11:00:00,33.17,33.18,33.13,33.14,13200.0,21.8294,21.836,21.8031,21.8096,13200.0
2013-11-13 11:05:00,33.15,33.2,33.15,33.19,16200.0,21.8162,21.8491,21.8162,21.8425,16200.0
2013-11-13 11:10:00,33.18,33.19,33.16,33.19,12200.0,21.836,21.8425,21.8228,21.8425,12200.0
2013-11-13 11:15:00,33.19,33.2,33.14,33.15,11400.0,21.8425,21.8491,21.8096,21.8162,11400.0
2013-11-13 11:20:00,33.15,33.18,33.12,33.12,44300.0,21.8162,21.836,21.7965,21.7965,44300.0
2013-11-13 11:25:00,33.13,33.14,33.11,33.11,19100.0,21.8031,21.8096,21.7899,21.7899,19100.0
2013-11-13 11:30:00,33.1,33.1,33.05,33.05,21300.0,21.7833,21.7833,21.7504,21.7504,21300.0
2013-11-13 11:35:00,33.06,33.07,33.05,33.07,27500.0,21.757,21.7636,21.7504,21.7636,27500.0
2013-11-13 11:40:00,33.06,33.1,33.06,33.08,39700.0,21.757,21.7833,21.757,21.7702,39700.0
2013-11-13 11:45:00,33.07,33.1,33.06,33.09,27200.0,21.7636,21.7833,21.757,21.7767,27200.0
2013-11-13 11:50:00,33.08,33.1,33.07,33.1,19700.0,21.7702,21.7833,21.7636,21.7833,19700.0
2013-11-13 11:55:00,33.1,33.13,33.1,33.12,18800.0,21.7833,21.8031,21.7833,21.7965,18800.0
2013-11-13 12:00:00,33.13,33.13,33.08,33.11,49000.0,21.8031,21.8031,21.7702,21.7899,49000.0
2013-11-13 12:05:00,33.11,33.12,33.08,33.11,17500.0,21.7899,21.7965,21.7702,21.7899,17500.0
2013-11-13 12:10:00,33.11,33.13,33.09,33.09,9300.0,21.7899,21.8031,21.7767,21.7767,9300.0
2013-11-13 12:15:00,33.09,33.13,33.09,33.12,18300.0,21.7767,21.8031,21.7767,21.7965,18300.0
2013-11-13 12:20:00,33.12,33.18,33.12,33.16,14300.0,21.7965,21.836,21.7965,21.8228,14300.0
2013-11-13 12:25:00,33.16,33.2,33.15,33.19,21600.0,21.8228,21.8491,21.8162,21.8425,21600.0
2013-11-13 12:30:00,33.19,33.22,33.18,33.19,33900.0,21.8425,21.8623,21.836,21.8425,33900.0
2013-11-13 12:35:00,33.19,33.21,33.18,33.2,17600.0,21.8425,21.8557,21.836,21.8491,17600.0
2013-11-13 12:40:00,33.21,33.24,33.2,33.24,12000.0,21.8557,21.8755,21.8491,21.8755,12000.0
2013-11-13 12:45:00,33.24,33.3,33.23,33.3,81000.0,21.8755,21.9149,21.8689,21.9149,81000.0
2013-11-13 12:50:00,33.3,33.34,33.3,33.34,65500.0,21.9149,21.9413,21.9149,21.9413,65500.0
2013-11-13 12:55:00,33.34,33.38,33.34,33.37,39800.0,21.9413,21.9676,21.9413,21.961,39800.0
2013-11-13 13:00:00,33.37,33.38,33.33,33.34,31500.0,21.961,21.9676,21.9347,21.9413,31500.0
2013-11-13 13:05:00,33.33,33.35,33.33,33.34,30100.0,21.9347,21.9478,21.9347,21.9413,30100.0
2013-11-13 13:10:00,33.34,33.35,33.34,33.35,4900.0,21.9413,21.9478,21.9413,21.9478,4900.0
2013-11-13 13:15:00,33.34,33.36,33.34,33.36,35800.0,21.9413,21.9544,21.9413,21.9544,35800.0
2013-11-13 13:20:00,33.36,33.39,33.36,33.38,41000.0,21.9544,21.9742,21.9544,21.9676,41000.0
2013-11-13 13:25:00,33.37,33.42,33.36,33.42,32500.0,21.961,21.9939,21.9544,21.9939,32500.0
2013-11-13 13:30:00,33.41,33.45,33.41,33.42,89900.0,21.9873,22.0137,21.9873,21.9939,89900.0
2013-11-13 13:35:00,33.42,33.42,33.38,33.38,45900.0,21.9939,21.9939,21.9676,21.9676,45900.0
2013-11-13 13:40:00,33.39,33.39,33.37,33.38,17300.0,21.9742,21.9742,21.961,21.9676,17300.0
2013-11-13 13:45:00,33.39,33.45,33.38,33.45,29300.0,21.9742,22.0137,21.9676,22.0137,29300.0
2013-11-13 13:50:00,33.45,33.46,33.43,33.43,23500.0,22.0137,22.0202,22.0005,22.0005,23500.0
2013-11-13 13:55:00,33.42,33.44,33.41,33.43,15300.0,21.9939,22.0071,21.9873,22.0005,15300.0
2013-11-13 14:00:00,33.44,33.45,33.42,33.45,20700.0,22.0071,22.0137,21.9939,22.0137,20700.0
2013-11-13 14:05:00,33.45,33.46,33.44,33.45,19800.0,22.0137,22.0202,22.0071,22.0137,19800.0
2013-11-13 14:10:00,33.45,33.49,33.45,33.48,25300.0,22.0137,22.04,22.0137,22.0334,25300.0
2013-11-13 14:15:00,33.48,33.52,33.47,33.52,46700.0,22.0334,22.0597,22.0268,22.0597,46700.0
2013-11-13 14:20:00,33.52,33.56,33.52,33.56,14400.0,22.0597,22.086,22.0597,22.086,14400.0
2013-11-13 14:25:00,33.55,33.55,33.46,33.46,32300.0,22.0795,22.0795,22.0202,22.0202,32300.0
2013-11-13 14:30:00,33.46,33.47,33.44,33.46,28600.0,22.0202,22.0268,22.0071,22.0202,28600.0
2013-11-13 14:35:00,33.47,33.47,33.41,33.41,23200.0,22.0268,22.0268,21.9873,21.9873,23200.0
2013-11-13 14:40:00,33.41,33.42,33.39,33.4,19100.0,21.9873,21.9939,21.9742,21.9807,19100.0
2013-11-13 14:45:00,33.4,33.43,33.39,33.43,26800.0,21.9807,22.0005,21.9742,22.0005,26800.0
2013-11-13 14:50:00,33.43,33.43,33.39,33.4,17700.0,22.0005,22.0005,21.9742,21.9807,17700.0
2013-11-13 14:55:00,33.4,33.43,33.4,33.43,18800.0,21.9807,22.0005,21.9807,22.0005,18800.0
2013-11-13 15:00:00,33.43,33.43,33.41,33.41,18300.0,22.0005,22.0005,21.9873,21.9873,18300.0
2013-11-13 15:05:00,33.41,33.43,33.41,33.42,11300.0,21.9873,22.0005,21.9873,21.9939,11300.0
2013-11-13 15:10:00,33.43,33.44,33.42,33.44,19900.0,22.0005,22.0071,21.9939,22.0071,19900.0
2013-11-13 15:15:00,33.43,33.44,33.4,33.44,70300.0,22.0005,22.0071,21.9807,22.0071,70300.0
2013-11-13 15:20:00,33.43,33.46,33.43,33.46,14200.0,22.0005,22.0202,22.0005,22.0202,14200.0
2013-11-13 15:25:00,33.46,33.46,33.42,33.42,37600.0,22.0202,22.0202,21.9939,21.9939,37600.0
2013-11-13 15:30:00,33.42,33.43,33.4,33.42,28200.0,21.9939,22.0005,21.9807,21.9939,28200.0
2013-11-13 15:35:00,33.42,33.46,33.41,33.46,52900.0,21.9939,22.0202,21.9873,22.0202,52900.0
2013-11-13 15:40:00,33.45,33.49,33.45,33.47,45400.0,22.0137,22.04,22.0137,22.0268,45400.0
2013-11-13 15:45:00,33.47,33.54,33.47,33.52,92400.0,22.0268,22.0729,22.0268,22.0597,92400.0
2013-11-13 15:50:00,33.53,33.53,33.49,33.52,90800.0,22.0663,22.0663,22.04,22.0597,90800.0
2013-11-13 15:55:00,33.52,33.57,33.52,33.56,117300.0,22.0597,22.0926,22.0597,22.086,117300.0
2013-11-14 09:30:00,33.66,33.71,33.54,33.56,46200.0,22.1519,22.1848,22.0729,22.086,46200.0
2013-11-14 09:35:00,33.56,33.61,33.48,33.52,69200.0,22.086,22.119,22.0334,22.0597,69200.0
2013-11-14 09:40:00,33.54,33.59,33.46,33.49,65500.0,22.0729,22.1058,22.0202,22.04,65500.0
2013-11-14 09:45:00,33.5,33.52,33.46,33.47,89800.0,22.0466,22.0597,22.0202,22.0268,89800.0
2013-11-14 09:50:00,33.47,33.47,33.38,33.47,62700.0,22.0268,22.0268,21.9676,22.0268,62700.0
2013-11-14 09:55:00,33.47,33.52,33.45,33.5,23700.0,22.0268,22.0597,22.0137,22.0466,23700.0
2013-11-14 10:00:00,33.51,33.6,33.48,33.59,46700.0,22.0531,22.1124,22.0334,22.1058,46700.0
2013-11-14 10:05:00,33.59,33.59,33.52,33.53,63500.0,22.1058,22.1058,22.0597,22.0663,63500.0
2013-11-14 10:10:00,33.53,33.57,33.52,33.54,34000.0,22.0663,22.0926,22.0597,22.0729,34000.0
2013-11-14 10:15:00,33.54,33.56,33.48,33.56,61100.0,22.0729,22.086,22.0334,22.086,61100.0
2013-11-14 10:20:00,33.57,33.64,33.55,33.63,46500.0,22.0926,22.1387,22.0795,22.1321,46500.0
2013-11-14 10:25:00,33.63,33.65,33.55,33.55,31000.0,22.1321,22.1453,22.0795,22.0795,31000.0
2013-11-14 10:30:00,33.55,33.6,33.51,33.59,22500.0,22.0795,22.1124,22.0531,22.1058,22500.0
2013-11-14 10:35:00,33.59,33.69,33.58,33.69,37300.0,22.1058,22.1716,22.0992,22.1716,37300.0
2013-11-14 10:40:00,33.68,33.69,33.65,33.65,29400.0,22.165,22.1716,22.1453,22.1453,29400.0
2013-11-14 10:45:00,33.65,33.73,33.65,33.73,44000.0,22.1453,22.1979,22.1453,22.1979,44000.0
2013-11-14 10:50:00,33.73,33.78,33.72,33.77,32100.0,22.1979,22.2308,22.1913,22.2242,32100.0
2013-11-14 10:55:00,33.77,33.77,33.69,33.72,32400.0,22.2242,22.2242,22.1716,22.1913,32400.0
2013-11-14 11:00:00,33.72,33.74,33.71,33.73,17800.0,22.1913,22.2045,22.1848,22.1979,17800.0
2013-11-14 11:05:00,33.74,33.81,33.74,33.78,24800.0,22.2045,22.2506,22.2045,22.2308,24800.0
2013-11-14 11:10:00,33.78,33.78,33.74,33.76,14400.0,22.2308,22.2308,22.2045,22.2177,14400.0
2013-11-14 11:15:00,33.76,33.82,33.76,33.81,31500.0,22.2177,22.2572,22.2177,22.2506,31500.0
2013-11-14 11:20:00,33.81,33.86,33.8,33.84,18200.0,22.2506,22.2835,22.244,22.2703,18200.0
2013-11-14 11:25:00,33.84,33.84,33.75,33.75,16400.0,22.2703,22.2703,22.2111,22.2111,16400.0
2013-11-14 11:30:00,33.75,33.77,33.7,33.72,22000.0,22.2111,22.2242,22.1782,22.1913,22000.0
2013-11-14 11:35:00,33.72,33.73,33.67,33.69,33400.0,22.1913,22.1979,22.1584,22.1716,33400.0
2013-11-14 11:40:00,33.69,33.7,33.65,33.69,53700.0,22.1716,22.1782,22.1453,22.1716,53700.0
2013-11-14 11:45:00,33.68,33.69,33.65,33.65,32100.0,22.165,22.1716,22.1453,22.1453,32100.0
2013-11-14 11:50:00,33.64,33.66,33.64,33.66,13600.0,22.1387,22.1519,22.1387,22.1519,13600.0
2013-11-14 11:55:00,33.67,33.68,33.63,33.63,21900.0,22.1584,22.165,22.1321,22.1321,21900.0
2013-11-14 12:00:00,33.64,33.65,33.61,33.64,23900.0,22.1387,22.1453,22.119,22.1387,23900.0
2013-11-14 12:05:00,33.65,33.66,33.64,33.66,16900.0,22.1453,22.1519,22.1387,22.1519,16900.0
2013-11-14 12:10:00,33.65,33.72,33.65,33.72,10900.0,22.1453,22.1913,22.1453,22.1913,10900.0
2013-11-14 12:15:00,33.72,33.73,33.71,33.71,7500.0,22.1913,22.1979,22.1848,22.1848,7500.0
2013-11-14 12:20:00,33.71,33.73,33.7,33.73,16400.0,22.1848,22.1979,22.1782,22.1979,16400.0
2013-11-14 12:25:00,33.73,33.75,33.73,33.74,7100.0,22.1979,22.2111,22.1979,22.2045,7100.0
2013-11-14 12:30:00,33.74,33.77,33.72,33.77,18800.0,22.2045,22.2242,22.1913,22.2242,18800.0
2013-11-14 12:35:00,33.76,33.77,33.76,33.76,3000.0,22.2177,22.2242,22.2177,22.2177,3000.0
2013-11-14 12:40:00,33.76,33.77,33.74,33.75,11900.0,22.2177,22.2242,22.2045,22.2111,11900.0
2013-11-14 12:45:00,33.74,33.76,33.73,33.75,8300.0,22.2045,22.2177,22.1979,22.2111,8300.0
2013-11-14 12:50:00,33.75,33.78,33.75,33.77,8200.0,22.2111,22.2308,22.2111,22.2242,8200.0
2013-11-14 12:55:00,33.77,33.77,33.76,33.76,2400.0,22.2242,22.2242,22.2177,22.2177,2400.0
2013-11-14 13:00:00,33.76,33.8,33.75,33.8,3900.0,22.2177,22.244,22.2111,22.244,3900.0
2013-11-14 13:05:00,33.79,33.83,33.79,33.82,16100.0,22.2374,22.2637,22.2374,22.2572,16100.0
2013-11-14 13:10:00,33.82,33.83,33.81,33.81,10500.0,22.2572,22.2637,22.2506,22.2506,10500.0
2013-11-14 13:15:00,33.8,33.85,33.8,33.85,14300.0,22.244,22.2769,22.244,22.2769,14300.0
2013-11-14 13:20:00,33.85,33.85,33.77,33.77,14300.0,22.2769,22.2769,22.2242,22.2242,14300.0
2013-11-14 13:25:00,33.78,33.8,33.78,33.79,6800.0,22.2308,22.244,22.2308,22.2374,6800.0
2013-11-14 13:30:00,33.79,33.79,33.77,33.78,10100.0,22.2374,22.2374,22.2242,22.2308,10100.0
2013-11-14 13:35:00,33.78,33.81,33.77,33.77,13800.0,22.2308,22.2506,22.2242,22.2242,13800.0
2013-11-14 13:40:00,33.77,33.8,33.77,33.8,3600.0,22.2242,22.244,22.2242,22.244,3600.0
2013-11-14 13:45:00,33.79,33.83,33.79,33.81,11800.0,22.2374,22.2637,22.2374,22.2506,11800.0
2013-11-14 13:50:00,33.8,33.8,33.77,33.77,9300.0,22.244,22.244,22.2242,22.2242,9300.0
2013-11-14 13:55:00,33.77,33.77,33.73,33.75,20700.0,22.2242,22.2242,22.1979,22.2111,20700.0
2013-11-14 14:00:00,33.76,33.78,33.73,33.78,14600.0,22.2177,22.2308,22.1979,22.2308,14600.0
2013-11-14 14:05:00,33.77,33.78,33.76,33.76,5000.0,22.2242,22.2308,22.2177,22.2177,5000.0
2013-11-14 14:10:00,33.77,33.81,33.77,33.8,13600.0,22.2242,22.2506,22.2242,22.244,13600.0
2013-11-14 14:15:00,33.79,33.83,33.78,33.83,26500.0,22.2374,22.2637,22.2308,22.2637,26500.0
2013-11-14 14:20:00,33.83,33.85,33.82,33.83,17400.0,22.2637,22.2769,22.2572,22.2637,17400.0
2013-11-14 14:25:00,33.83,33.85,33.8,33.81,13400.0,22.2637,22.2769,22.244,22.2506,13400.0
2013-11-14 14:30:00,33.81,33.83,33.78,33.79,50600.0,22.2506,22.2637,22.2308,22.2374,50600.0
2013-11-14 14:35:00,33.78,33.82,33.78,33.82,14700.0,22.2308,22.2572,22.2308,22.2572,14700.0
2013-11-14 14:40:00,33.83,33.85,33.82,33.84,14500.0,22.2637,22.2769,22.2572,22.2703,14500.0
2013-11-14 14:45:00,33.83,33.84,33.82,33.82,10800.0,22.2637,22.2703,22.2572,22.2572,10800.0
2013-11-14 14:50:00,33.83,33.83,33.75,33.75,21700.0,22.2637,22.2637,22.2111,22.2111,21700.0
2013-11-14 14:55:00,33.76,33.79,33.76,33.79,13600.0,22.2177,22.2374,22.2177,22.2374,13600.0
2013-11-14 15:00:00,33.8,33.81,33.79,33.81,10600.0,22.244,22.2506,22.2374,22.2506,10600.0
2013-11-14 15:05:00,33.8,33.81,33.78,33.79,14000.0,22.244,22.2506,22.2308,22.2374,14000.0
2013-11-14 15:10:00,33.8,33.84,33.79,33.82,21200.0,22.244,22.2703,22.2374,22.2572,21200.0
2013-11-14 15:15:00,33.83,33.83,33.79,33.79,16500.0,22.2637,22.2637,22.2374,22.2374,16500.0
2013-11-14 15:20:00,33.79,33.83,33.78,33.83,21600.0,22.2374,22.2637,22.2308,22.2637,21600.0
2013-11-14 15:25:00,33.83,33.84,33.81,33.82,25600.0,22.2637,22.2703,22.2506,22.2572,25600.0
2013-11-14 15:30:00,33.81,33.82,33.79,33.82,26300.0,22.2506,22.2572,22.2374,22.2572,26300.0
2013-11-14 15:35:00,33.83,33.84,33.81,33.83,39000.0,22.2637,22.2703,22.2506,22.2637,39000.0
2013-11-14 15:40:00,33.83,33.84,33.8,33.8,31300.0,22.2637,22.2703,22.244,22.244,31300.0
2013-11-14 15:45:00,33.79,33.8,33.78,33.79,67400.0,22.2374,22.244,22.2308,22.2374,67400.0
2013-11-14 15:50:00,33.79,33.79,33.76,33.77,57900.0,22.2374,22.2374,22.2177,22.2242,57900.0
2013-11-14 15:55:00,33.76,33.77,33.74,33.76,111700.0,22.2177,22.2242,22.2045,22.2177,111700.0
2013-11-15 09:30:00,33.62,33.76,33.62,33.74,215300.0,22.1255,22.2177,22.1255,22.2045,215300.0
2013-11-15 09:35:00,33.76,33.82,33.76,33.82,7100.0,22.2177,22.2572,22.2177,22.2572,7100.0
2013-11-15 09:40:00,33.85,33.88,33.81,33.82,25600.0,22.2769,22.2966,22.2506,22.2572,25600.0
2013-11-15 09:45:00,33.8,33.86,33.78,33.85,25900.0,22.244,22.2835,22.2308,22.2769,25900.0
2013-11-15 09:50:00,33.87,33.88,33.78,33.84,21200.0,22.2901,22.2966,22.2308,22.2703,21200.0
2013-11-15 09:55:00,33.85,33.87,33.76,33.81,77800.0,22.2769,22.2901,22.2177,22.2506,77800.0
2013-11-15 10:00:00,33.8,33.8,33.69,33.71,29700.0,22.244,22.244,22.1716,22.1848,29700.0
2013-11-15 10:05:00,33.7,33.8,33.7,33.78,86300.0,22.1782,22.244,22.1782,22.2308,86300.0
2013-11-15 10:10:00,33.79,33.87,33.76,33.86,39300.0,22.2374,22.2901,22.2177,22.2835,39300.0
2013-11-15 10:15:00,33.84,33.88,33.83,33.85,31100.0,22.2703,22.2966,22.2637,22.2769,31100.0
2013-11-15 10:20:00,33.84,33.89,33.84,33.89,19200.0,22.2703,22.3032,22.2703,22.3032,19200.0
2013-11-15 10:25:00,33.89,33.91,33.88,33.88,28200.0,22.3032,22.3164,22.2966,22.2966,28200.0
2013-11-15 10:30:00,33.87,33.88,33.79,33.8,16300.0,22.2901,22.2966,22.2374,22.244,16300.0
2013-11-15 10:35:00,33.81,33.83,33.79,33.82,18100.0,22.2506,22.2637,22.2374,22.2572,18100.0
2013-11-15 10:40:00,33.82,33.88,33.81,33.86,62800.0,22.2572,22.2966,22.2506,22.2835,62800.0
2013-11-15 10:45:00,33.86,33.88,33.85,33.87,18000.0,22.2835,22.2966,22.2769,22.2901,18000.0
2013-11-15 10:50:00,33.87,33.9,33.81,33.81,19700.0,22.2901,22.3098,22.2506,22.2506,19700.0
2013-11-15 10:55:00,33.81,33.82,33.75,33.77,65400.0,22.2506,22.2572,22.2111,22.2242,65400.0
2013-11-15 11:00:00,33.77,33.82,33.76,33.82,19700.0,22.2242,22.2572,22.2177,22.2572,19700.0
2013-11-15 11:05:00,33.82,33.82,33.79,33.79,12100.0,22.2572,22.2572,22.2374,22.2374,12100.0
2013-11-15 11:10:00,33.8,33.81,33.79,33.79,10600.0,22.244,22.2506,22.2374,22.2374,10600.0
2013-11-15 11:15:00,33.8,33.83,33.78,33.78,99900.0,22.244,22.2637,22.2308,22.2308,99900.0
2013-11-15 11:20:00,33.79,33.8,33.77,33.78,94800.0,22.2374,22.244,22.2242,22.2308,94800.0
2013-11-15 11:25:00,33.77,33.79,33.75,33.75,28200.0,22.2242,22.2374,22.2111,22.2111,28200.0
2013-11-15 11:30:00,33.76,33.76,33.74,33.76,37700.0,22.2177,22.2177,22.2045,22.2177,37700.0
2013-11-15 11:35:00,33.76,33.79,33.73,33.73,11800.0,22.2177,22.2374,22.1979,22.1979,11800.0
2013-11-15 11:40:00,33.73,33.73,33.72,33.72,27200.0,22.1979,22.1979,22.1913,22.1913,27200.0
2013-11-15 11:45:00,33.71,33.72,33.68,33.68,38700.0,22.1848,22.1913,22.165,22.165,38700.0
2013-11-15 11:50:00,33.68,33.68,33.64,33.65,32100.0,22.165,22.165,22.1387,22.1453,32100.0
2013-11-15 11:55:00,33.64,33.65,33.63,33.64,18600.0,22.1387,22.1453,22.1321,22.1387,18600.0
2013-11-15 12:00:00,33.64,33.64,33.62,33.63,17100.0,22.1387,22.1387,22.1255,22.1321,17100.0
2013-11-15 12:05:00,33.64,33.67,33.63,33.67,28700.0,22.1387,22.1584,22.1321,22.1584,28700.0
2013-11-15 12:10:00,33.67,33.69,33.64,33.64,24700.0,22.1584,22.1716,22.1387,22.1387,24700.0
2013-11-15 12:15:00,33.64,33.65,33.63,33.63,10000.0,22.1387,22.1453,22.1321,22.1321,10000.0
2013-11-15 12:20:00,33.63,33.63,33.59,33.59,22000.0,22.1321,22.1321,22.1058,22.1058,22000.0
2013-11-15 12:25:00,33.6,33.65,33.6,33.65,31200.0,22.1124,22.1453,22.1124,22.1453,31200.0
2013-11-15 12:30:00,33.65,33.67,33.63,33.64,8800.0,22.1453,22.1584,22.1321,22.1387,8800.0
2013-11-15 12:35:00,33.63,33.65,33.61,33.61,4000.0,22.1321,22.1453,22.119,22.119,4000.0
2013-11-15 12:40:00,33.62,33.65,33.62,33.65,7400.0,22.1255,22.1453,22.1255,22.1453,7400.0
2013-11-15 12:45:00,33.65,33.66,33.65,33.65,5300.0,22.1453,22.1519,22.1453,22.1453,5300.0
2013-11-15 12:50:00,33.65,33.65,33.62,33.63,14500.0,22.1453,22.1453,22.1255,22.1321,14500.0
2013-11-15 12:55:00,33.63,33.64,33.62,33.64,7800.0,22.1321,22.1387,22.1255,22.1387,7800.0
2013-11-15 13:00:00,33.63,33.65,33.62,33.63,11800.0,22.1321,22.1453,22.1255,22.1321,11800.0
2013-11-15 13:05:00,33.64,33.67,33.64,33.67,21200.0,22.1387,22.1584,22.1387,22.1584,21200.0
2013-11-15 13:10:00,33.68,33.7,33.68,33.69,25000.0,22.165,22.1782,22.165,22.1716,25000.0
2013-11-15 13:15:00,33.69,33.73,33.69,33.73,8400.0,22.1716,22.1979,22.1716,22.1979,8400.0
2013-11-15 13:20:00,33.72,33.77,33.72,33.76,11500.0,22.1913,22.2242,22.1913,22.2177,11500.0
2013-11-15 13:25:00,33.76,33.77,33.75,33.76,13300.0,22.2177,22.2242,22.2111,22.2177,13300.0
2013-11-15 13:30:00,33.76,33.77,33.75,33.76,14700.0,22.2177,22.2242,22.2111,22.2177,14700.0
2013-11-15 13:35:00,33.76,33.77,33.76,33.77,7500.0,22.2177,22.2242,22.2177,22.2242,7500.0
2013-11-15 13:40:00,33.76,33.77,33.75,33.76,20000.0,22.2177,22.2242,22.2111,22.2177,20000.0
2013-11-15 13:45:00,33.76,33.79,33.76,33.79,8400.0,22.2177,22.2374,22.2177,22.2374,8400.0
2013-11-15 13:50:00,33.8,33.8,33.78,33.79,19600.0,22.244,22.244,22.2308,22.2374,19600.0
2013-11-15 13:55:00,33.79,33.8,33.78,33.79,11900.0,22.2374,22.244,22.2308,22.2374,11900.0
2013-11-15 14:00:00,33.8,33.84,33.8,33.84,5000.0,22.244,22.2703,22.244,22.2703,5000.0
2013-11-15 14:05:00,33.85,33.85,33.82,33.82,6800.0,22.2769,22.2769,22.2572,22.2572,6800.0
2013-11-15 14:10:00,33.83,33.84,33.82,33.84,4000.0,22.2637,22.2703,22.2572,22.2703,4000.0
2013-11-15 14:15:00,33.84,33.89,33.84,33.87,19100.0,22.2703,22.3032,22.2703,22.2901,19100.0
2013-11-15 14:20:00,33.87,33.87,33.86,33.87,5800.0,22.2901,22.2901,22.2835,22.2901,5800.0
2013-11-15 14:25:00,33.87,33.9,33.86,33.9,19300.0,22.2901,22.3098,22.2835,22.3098,19300.0
2013-11-15 14:30:00,33.9,33.92,33.9,33.91,28200.0,22.3098,22.323,22.3098,22.3164,28200.0
2013-11-15 14:35:00,33.91,33.96,33.91,33.95,88100.0,22.3164,22.3493,22.3164,22.3427,88100.0
2013-11-15 14:40:00,33.95,33.97,33.95,33.96,50200.0,22.3427,22.3559,22.3427,22.3493,50200.0
2013-11-15 14:45:00,33.96,33.98,33.96,33.98,110900.0,22.3493,22.3625,22.3493,22.3625,110900.0
2013-11-15 14:50:00,33.97,34.0,33.97,33.99,99000.0,22.3559,22.3756,22.3559,22.369,99000.0
2013-11-15 14:55:00,33.99,34.0,33.99,33.99,70400.0,22.369,22.3756,22.369,22.369,70400.0
2013-11-15 15:00:00,34.0,34.03,33.99,34.02,197600.0,22.3756,22.3954,22.369,22.3888,197600.0
2013-11-15 15:05:00,34.02,34.05,34.0,34.0,182800.0,22.3888,22.4085,22.3756,22.3756,182800.0
2013-11-15 15:10:00,34.0,34.04,34.0,34.04,56100.0,22.3756,22.4019,22.3756,22.4019,56100.0
2013-11-15 15:15:00,34.04,34.04,33.98,34.0,70300.0,22.4019,22.4019,22.3625,22.3756,70300.0
2013-11-15 15:20:00,34.0,34.0,33.96,33.96,22300.0,22.3756,22.3756,22.3493,22.3493,22300.0
2013-11-15 15:25:00,33.96,33.97,33.94,33.97,31800.0,22.3493,22.3559,22.3361,22.3559,31800.0
2013-11-15 15:30:00,33.97,34.0,33.96,34.0,52900.0,22.3559,22.3756,22.3493,22.3756,52900.0
2013-11-15 15:35:00,33.99,34.01,33.99,34.0,106100.0,22.369,22.3822,22.369,22.3756,106100.0
2013-11-15 15:40:00,34.0,34.04,33.99,34.04,163000.0,22.3756,22.4019,22.369,22.4019,163000.0
2013-11-15 15:45:00,34.04,34.05,34.02,34.05,111300.0,22.4019,22.4085,22.3888,22.4085,111300.0
2013-11-15 15:50:00,34.04,34.05,34.03,34.04,79100.0,22.4019,22.4085,22.3954,22.4019,79100.0
2013-11-15 15:55:00,34.04,34.08,34.04,34.08,122800.0,22.4019,22.4283,22.4019,22.4283,122800.0
2013-11-18 09:30:00,34.13,34.16,34.0,34.04,29500.0,22.4612,22.4809,22.3756,22.4019,29500.0
2013-11-18 09:35:00,34.02,34.05,33.95,33.95,12100.0,22.3888,22.4085,22.3427,22.3427,12100.0
2013-11-18 09:40:00,33.93,33.97,33.88,33.88,10800.0,22.3295,22.3559,22.2966,22.2966,10800.0
2013-11-18 09:45:00,33.88,34.01,33.88,34.01,43500.0,22.2966,22.3822,22.2966,22.3822,43500.0
2013-11-18 09:50:00,34.01,34.01,33.9,33.9,18300.0,22.3822,22.3822,22.3098,22.3098,18300.0
2013-11-18 09:55:00,33.9,33.9,33.81,33.84,22600.0,22.3098,22.3098,22.2506,22.2703,22600.0
2013-11-18 10:00:00,33.84,33.87,33.82,33.85,36100.0,22.2703,22.2901,22.2572,22.2769,36100.0
2013-11-18 10:05:00,33.86,33.87,33.78,33.82,22100.0,22.2835,22.2901,22.2308,22.2572,22100.0
2013-11-18 10:10:00,33.83,33.86,33.77,33.8,36700.0,22.2637,22.2835,22.2242,22.244,36700.0
2013-11-18 10:15:00,33.8,33.85,33.79,33.85,18000.0,22.244,22.2769,22.2374,22.2769,18000.0
2013-11-18 10:20:00,33.85,33.92,33.85,33.87,21900.0,22.2769,22.323,22.2769,22.2901,21900.0
2013-11-18 10:25:00,33.88,33.9,33.87,33.87,20300.0,22.2966,22.3098,22.2901,22.2901,20300.0
2013-11-18 10:30:00,33.88,33.94,33.87,33.94,68200.0,22.2966,22.3361,22.2901,22.3361,68200.0
2013-11-18 10:35:00,33.93,33.94,33.9,33.9,12600.0,22.3295,22.3361,22.3098,22.3098,12600.0
2013-11-18 10:40:00,33.91,33.92,33.86,33.87,16500.0,22.3164,22.323,22.2835,22.2901,16500.0
2013-11-18 10:45:00,33.87,33.87,33.84,33.86,6600.0,22.2901,22.2901,22.2703,22.2835,6600.0
2013-11-18 10:50:00,33.87,33.89,33.83,33.83,20700.0,22.2901,22.3032,22.2637,22.2637,20700.0
2013-11-18 10:55:00,33.83,33.84,33.8,33.8,23200.0,22.2637,22.2703,22.244,22.244,23200.0
2013-11-18 11:00:00,33.81,33.83,33.77,33.83,25800.0,22.2506,22.2637,22.2242,22.2637,25800.0
2013-11-18 11:05:00,33.81,33.84,33.8,33.84,28800.0,22.2506,22.2703,22.244,22.2703,28800.0
2013-11-18 11:10:00,33.84,33.89,33.84,33.87,27000.0,22.2703,22.3032,22.2703,22.2901,27000.0
2013-11-18 11:15:00,33.86,33.87,33.82,33.86,17800.0,22.2835,22.2901,22.2572,22.2835,17800.0
2013-11-18 11:20:00,33.85,33.9,33.85,33.9,7200.0,22.2769,22.3098,22.2769,22.3098,7200.0
2013-11-18 11:25:00,33.9,33.92,33.89,33.92,15600.0,22.3098,22.323,22.3032,22.323,15600.0
2013-11-18 11:30:00,33.91,33.92,33.89,33.9,5900.0,22.3164,22.323,22.3032,22.3098,5900.0
2013-11-18 11:35:00,33.89,33.9,33.85,33.87,13500.0,22.3032,22.3098,22.2769,22.2901,13500.0
2013-11-18 11:40:00,33.87,33.93,33.86,33.93,18500.0,22.2901,22.3295,22.2835,22.3295,18500.0
2013-11-18 11:45:00,33.92,33.93,33.9,33.9,15500.0,22.323,22.3295,22.3098,22.3098,15500.0
2013-11-18 11:50:00,33.9,33.94,33.9,33.93,19300.0,22.3098,22.3361,22.3098,22.3295,19300.0
2013-11-18 11:55:00,33.92,33.93,33.91,33.91,24400.0,22.323,22.3295,22.3164,22.3164,24400.0
2013-11-18 12:00:00,33.9,33.91,33.89,33.9,9500.0,22.3098,22.3164,22.3032,22.3098,9500.0
2013-11-18 12:05:00,33.91,33.92,33.9,33.91,15100.0,22.3164,22.323,22.3098,22.3164,15100.0
2013-11-18 12:10:00,33.91,33.94,33.91,33.94,17100.0,22.3164,22.3361,22.3164,22.3361,17100.0
2013-11-18 12:15:00,33.94,33.94,33.88,33.9,24700.0,22.3361,22.3361,22.2966,22.3098,24700.0
2013-11-18 12:20:00,33.9,33.92,33.9,33.92,6100.0,22.3098,22.323,22.3098,22.323,6100.0
2013-11-18 12:25:00,33.92,33.94,33.91,33.91,19600.0,22.323,22.3361,22.3164,22.3164,19600.0
2013-11-18 12:30:00,33.92,33.92,33.88,33.91,50200.0,22.323,22.323,22.2966,22.3164,50200.0
2013-11-18 12:35:00,33.92,33.92,33.89,33.9,8100.0,22.323,22.323,22.3032,22.3098,8100.0
2013-11-18 12:40:00,33.9,33.9,33.88,33.89,7700.0,22.3098,22.3098,22.2966,22.3032,7700.0
2013-11-18 12:45:00,33.89,33.91,33.89,33.9,10900.0,22.3032,22.3164,22.3032,22.3098,10900.0
2013-11-18 12:50:00,33.9,33.92,33.89,33.9,22200.0,22.3098,22.323,22.3032,22.3098,22200.0
2013-11-18 12:55:00,33.9,33.91,33.9,33.9,5600.0,22.3098,22.3164,22.3098,22.3098,5600.0
2013-11-18 13:00:00,33.91,33.95,33.9,33.93,10900.0,22.3164,22.3427,22.3098,22.3295,10900.0
2013-11-18 13:05:00,33.94,33.94,33.93,33.93,2500.0,22.3361,22.3361,22.3295,22.3295,2500.0
2013-11-18 13:10:00,33.94,33.98,33.94,33.98,24800.0,22.3361,22.3625,22.3361,22.3625,24800.0
2013-11-18 13:15:00,33.97,33.98,33.96,33.98,14900.0,22.3559,22.3625,22.3493,22.3625,14900.0
2013-11-18 13:20:00,33.98,34.0,33.97,34.0,7000.0,22.3625,22.3756,22.3559,22.3756,7000.0
2013-11-18 13:25:00,34.0,34.03,33.99,34.03,7600.0,22.3756,22.3954,22.369,22.3954,7600.0
2013-11-18 13:30:00,34.03,34.05,34.02,34.03,33100.0,22.3954,22.4085,22.3888,22.3954,33100.0
2013-11-18 13:35:00,34.02,34.03,34.02,34.03,3400.0,22.3888,22.3954,22.3888,22.3954,3400.0
2013-11-18 13:40:00,34.03,34.05,34.02,34.05,12200.0,22.3954,22.4085,22.3888,22.4085,12200.0
2013-11-18 13:45:00,34.05,34.06,34.04,34.06,29700.0,22.4085,22.4151,22.4019,22.4151,29700.0
2013-11-18 13:50:00,34.06,34.08,34.05,34.08,11200.0,22.4151,22.4283,22.4085,22.4283,11200.0
2013-11-18 13:55:00,34.08,34.12,34.08,34.12,17400.0,22.4283,22.4546,22.4283,22.4546,17400.0
2013-11-18 14:00:00,34.11,34.12,34.07,34.08,42700.0,22.448,22.4546,22.4217,22.4283,42700.0
2013-11-18 14:05:00,34.08,34.09,34.07,34.07,23800.0,22.4283,22.4348,22.4217,22.4217,23800.0
2013-11-18 14:10:00,34.07,34.08,34.06,34.07,17400.0,22.4217,22.4283,22.4151,22.4217,17400.0
2013-11-18 14:15:00,34.06,34.09,34.06,34.09,15900.0,22.4151,22.4348,22.4151,22.4348,15900.0
2013-11-18 14:20:00,34.09,34.11,34.08,34.1,43000.0,22.4348,22.448,22.4283,22.4414,43000.0
2013-11-18 14:25:00,34.1,34.12,34.09,34.09,24800.0,22.4414,22.4546,22.4348,22.4348,24800.0
2013-11-18 14:30:00,34.1,34.1,34.07,34.07,37700.0,22.4414,22.4414,22.4217,22.4217,37700.0
2013-11-18 14:35:00,34.06,34.07,34.0,34.02,17800.0,22.4151,22.4217,22.3756,22.3888,17800.0
2013-11-18 14:40:00,34.01,34.02,34.01,34.02,7100.0,22.3822,22.3888,22.3822,22.3888,7100.0
2013-11-18 14:45:00,34.02,34.07,34.01,34.05,52800.0,22.3888,22.4217,22.3822,22.4085,52800.0
2013-11-18 14:50:00,34.05,34.09,34.05,34.07,34000.0,22.4085,22.4348,22.4085,22.4217,34000.0
2013-11-18 14:55:00,34.07,34.09,34.04,34.06,37400.0,22.4217,22.4348,22.4019,22.4151,37400.0
2013-11-18 15:00:00,34.06,34.09,34.05,34.09,42000.0,22.4151,22.4348,22.4085,22.4348,42000.0
2013-11-18 15:05:00,34.09,34.14,34.08,34.14,49700.0,22.4348,22.4677,22.4283,22.4677,49700.0
2013-11-18 15:10:00,34.13,34.15,34.06,34.1,87500.0,22.4612,22.4743,22.4151,22.4414,87500.0
2013-11-18 15:15:00,34.1,34.16,34.09,34.14,68100.0,22.4414,22.4809,22.4348,22.4677,68100.0
2013-11-18 15:20:00,34.14,34.14,34.1,34.1,39600.0,22.4677,22.4677,22.4414,22.4414,39600.0
2013-11-18 15:25:00,34.09,34.13,34.08,34.12,46900.0,22.4348,22.4612,22.4283,22.4546,46900.0
2013-11-18 15:30:00,34.12,34.12,34.05,34.1,47600.0,22.4546,22.4546,22.4085,22.4414,47600.0
2013-11-18 15:35:00,34.1,34.13,34.09,34.13,93200.0,22.4414,22.4612,22.4348,22.4612,93200.0
2013-11-18 15:40:00,34.13,34.13,34.09,34.12,65900.0,22.4612,22.4612,22.4348,22.4546,65900.0
2013-11-18 15:45:00,34.12,34.12,34.09,34.12,97900.0,22.4546,22.4546,22.4348,22.4546,97900.0
2013-11-18 15:50:00,34.12,34.13,34.1,34.1,203500.0,22.4546,22.4612,22.4414,22.4414,203500.0
2013-11-18 15:55:00,34.1,34.15,34.1,34.14,122100.0,22.4414,22.4743,22.4414,22.4677,122100.0
2013-11-19 09:30:00,34.11,34.15,34.05,34.1,69300.0,22.448,22.4743,22.4085,22.4414,69300.0
2013-11-19 09:35:00,34.1,34.17,34.07,34.14,16000.0,22.4414,22.4875,22.4217,22.4677,16000.0
2013-11-19 09:40:00,34.15,34.15,34.05,34.06,13900.0,22.4743,22.4743,22.4085,22.4151,13900.0
2013-11-19 09:45:00,34.05,34.1,34.04,34.07,22300.0,22.4085,22.4414,22.4019,22.4217,22300.0
2013-11-19 09:50:00,34.05,34.06,33.95,34.02,25300.0,22.4085,22.4151,22.3427,22.3888,25300.0
2013-11-19 09:55:00,34.02,34.02,33.93,33.93,22700.0,22.3888,22.3888,22.3295,22.3295,22700.0
2013-11-19 10:00:00,33.93,33.96,33.9,33.94,40400.0,22.3295,22.3493,22.3098,22.3361,40400.0
2013-11-19 10:05:00,33.94,33.94,33.85,33.86,58400.0,22.3361,22.3361,22.2769,22.2835,58400.0
2013-11-19 10:10:00,33.86,33.92,33.85,33.92,45400.0,22.2835,22.323,22.2769,22.323,45400.0
2013-11-19 10:15:00,33.92,33.94,33.9,33.9,46500.0,22.323,22.3361,22.3098,22.3098,46500.0
2013-11-19 10:20:00,33.89,33.96,33.87,33.95,91600.0,22.3032,22.3493,22.2901,22.3427,91600.0
2013-11-19 10:25:00,33.95,34.06,33.95,34.06,93900.0,22.3427,22.4151,22.3427,22.4151,93900.0
2013-11-19 10:30:00,34.05,34.09,34.04,34.05,33700.0,22.4085,22.4348,22.4019,22.4085,33700.0
2013-11-19 10:35:00,34.05,34.07,34.01,34.07,42800.0,22.4085,22.4217,22.3822,22.4217,42800.0
2013-11-19 10:40:00,34.06,34.07,34.01,34.02,36700.0,22.4151,22.4217,22.3822,22.3888,36700.0
2013-11-19 10:45:00,34.02,34.06,34.02,34.03,20100.0,22.3888,22.4151,22.3888,22.3954,20100.0
2013-11-19 10:50:00,34.03,34.05,34.0,34.01,27700.0,22.3954,22.4085,22.3756,22.3822,27700.0
2013-11-19 10:55:00,34.0,34.04,33.98,34.03,49800.0,22.3756,22.4019,22.3625,22.3954,49800.0
2013-11-19 11:00:00,34.03,34.04,33.99,33.99,33400.0,22.3954,22.4019,22.369,22.369,33400.0
2013-11-19 11:05:00,34.0,34.02,33.97,33.97,27700.0,22.3756,22.3888,22.3559,22.3559,27700.0
2013-11-19 11:10:00,33.97,33.97,33.91,33.92,22600.0,22.3559,22.3559,22.3164,22.323,22600.0
2013-11-19 11:15:00,33.92,33.92,33.89,33.9,27000.0,22.323,22.323,22.3032,22.3098,27000.0
2013-11-19 11:20:00,33.9,33.9,33.86,33.89,17500.0,22.3098,22.3098,22.2835,22.3032,17500.0
2013-11-19 11:25:00,33.89,33.89,33.85,33.86,33500.0,22.3032,22.3032,22.2769,22.2835,33500.0
2013-11-19 11:30:00,33.85,33.88,33.85,33.86,47600.0,22.2769,22.2966,22.2769,22.2835,47600.0
2013-11-19 11:35:00,33.86,33.87,33.85,33.86,13400.0,22.2835,22.2901,22.2769,22.2835,13400.0
2013-11-19 11:40:00,33.86,33.86,33.81,33.84,17100.0,22.2835,22.2835,22.2506,22.2703,17100.0
2013-11-19 11:45:00,33.83,33.86,33.79,33.81,27400.0,22.2637,22.2835,22.2374,22.2506,27400.0
2013-11-19 11:50:00,33.82,33.83,33.81,33.82,63200.0,22.2572,22.2637,22.2506,22.2572,63200.0
2013-11-19 11:55:00,33.82,33.83,33.81,33.83,11200.0,22.2572,22.2637,22.2506,22.2637,11200.0
2013-11-19 12:00:00,33.83,33.85,33.82,33.84,12200.0,22.2637,22.2769,22.2572,22.2703,12200.0
2013-11-19 12:05:00,33.85,33.87,33.85,33.86,6700.0,22.2769,22.2901,22.2769,22.2835,6700.0
2013-11-19 12:10:00,33.86,33.86,33.83,33.85,72900.0,22.2835,22.2835,22.2637,22.2769,72900.0
2013-11-19 12:15:00,33.86,33.87,33.84,33.84,108900.0,22.2835,22.2901,22.2703,22.2703,108900.0
2013-11-19 12:20:00,33.84,33.86,33.83,33.86,48900.0,22.2703,22.2835,22.2637,22.2835,48900.0
2013-11-19 12:25:00,33.86,33.87,33.84,33.86,36100.0,22.2835,22.2901,22.2703,22.2835,36100.0
2013-11-19 12:30:00,33.86,33.87,33.84,33.87,21100.0,22.2835,22.2901,22.2703,22.2901,21100.0
2013-11-19 12:35:00,33.87,33.87,33.85,33.85,15100.0,22.2901,22.2901,22.2769,22.2769,15100.0
2013-11-19 12:40:00,33.85,33.86,33.84,33.84,6800.0,22.2769,22.2835,22.2703,22.2703,6800.0
2013-11-19 12:45:00,33.85,33.86,33.85,33.86,13200.0,22.2769,22.2835,22.2769,22.2835,13200.0
2013-11-19 12:50:00,33.86,33.87,33.84,33.84,16900.0,22.2835,22.2901,22.2703,22.2703,16900.0
2013-11-19 12:55:00,33.84,33.85,33.83,33.85,14400.0,22.2703,22.2769,22.2637,22.2769,14400.0
2013-11-19 13:00:00,33.85,33.87,33.85,33.86,20700.0,22.2769,22.2901,22.2769,22.2835,20700.0
2013-11-19 13:05:00,33.86,33.86,33.81,33.82,17600.0,22.2835,22.2835,22.2506,22.2572,17600.0
2013-11-19 13:10:00,33.83,33.86,33.81,33.81,11500.0,22.2637,22.2835,22.2506,22.2506,11500.0
2013-11-19 13:15:00,33.81,33.83,33.81,33.81,9900.0,22.2506,22.2637,22.2506,22.2506,9900.0
2013-11-19 13:20:00,33.8,33.82,33.79,33.79,15500.0,22.244,22.2572,22.2374,22.2374,15500.0
2013-11-19 13:25:00,33.79,33.82,33.78,33.8,15200.0,22.2374,22.2572,22.2308,22.244,15200.0
2013-11-19 13:30:00,33.8,33.83,33.8,33.82,6600.0,22.244,22.2637,22.244,22.2572,6600.0
2013-11-19 13:35:00,33.82,33.84,33.8,33.82,26600.0,22.2572,22.2703,22.244,22.2572,26600.0
2013-11-19 13:40:00,33.82,33.82,33.78,33.79,43400.0,22.2572,22.2572,22.2308,22.2374,43400.0
2013-11-19 13:45:00,33.79,33.8,33.76,33.79,31100.0,22.2374,22.244,22.2177,22.2374,31100.0
2013-11-19 13:50:00,33.8,33.8,33.78,33.8,20900.0,22.244,22.244,22.2308,22.244,20900.0
2013-11-19 13:55:00,33.8,33.82,33.77,33.79,26000.0,22.244,22.2572,22.2242,22.2374,26000.0
2013-11-19 14:00:00,33.79,33.83,33.79,33.82,14800.0,22.2374,22.2637,22.2374,22.2572,14800.0
2013-11-19 14:05:00,33.81,33.84,33.79,33.79,27900.0,22.2506,22.2703,22.2374,22.2374,27900.0
2013-11-19 14:10:00,33.79,33.87,33.79,33.87,24900.0,22.2374,22.2901,22.2374,22.2901,24900.0
2013-11-19 14:15:00,33.87,33.9,33.87,33.89,23500.0,22.2901,22.3098,22.2901,22.3032,23500.0
2013-11-19 14:20:00,33.88,33.89,33.85,33.89,29400.0,22.2966,22.3032,22.2769,22.3032,29400.0
2013-11-19 14:25:00,33.89,33.95,33.87,33.9,117700.0,22.3032,22.3427,22.2901,22.3098,117700.0
2013-11-19 14:30:00,33.9,33.93,33.9,33.93,24700.0,22.3098,22.3295,22.3098,22.3295,24700.0
2013-11-19 14:35:00,33.92,33.96,33.89,33.96,92800.0,22.323,22.3493,22.3032,22.3493,92800.0
2013-11-19 14:40:00,33.95,33.96,33.94,33.95,22200.0,22.3427,22.3493,22.3361,22.3427,22200.0
2013-11-19 14:45:00,33.95,33.96,33.95,33.96,22600.0,22.3427,22.3493,22.3427,22.3493,22600.0
2013-11-19 14:50:00,33.95,33.96,33.95,33.96,15000.0,22.3427,22.3493,22.3427,22.3493,15000.0
2013-11-19 14:55:00,33.95,33.96,33.95,33.95,11900.0,22.3427,22.3493,22.3427,22.3427,11900.0
2013-11-19 15:00:00,33.95,34.04,33.94,34.01,112000.0,22.3427,22.4019,22.3361,22.3822,112000.0
2013-11-19 15:05:00,34.0,34.04,34.0,34.04,26200.0,22.3756,22.4019,22.3756,22.4019,26200.0
2013-11-19 15:10:00,34.04,34.04,34.03,34.04,13400.0,22.4019,22.4019,22.3954,22.4019,13400.0
2013-11-19 15:15:00,34.04,34.07,34.04,34.05,34400.0,22.4019,22.4217,22.4019,22.4085,34400.0
2013-11-19 15:20:00,34.05,34.05,34.01,34.01,20600.0,22.4085,22.4085,22.3822,22.3822,20600.0
2013-11-19 15:25:00,34.0,34.03,34.0,34.02,40900.0,22.3756,22.3954,22.3756,22.3888,40900.0
2013-11-19 15:30:00,34.02,34.03,33.99,34.01,80400.0,22.3888,22.3954,22.369,22.3822,80400.0
2013-11-19 15:35:00,34.01,34.04,34.01,34.02,50400.0,22.3822,22.4019,22.3822,22.3888,50400.0
2013-11-19 15:40:00,34.01,34.04,34.0,34.01,53700.0,22.3822,22.4019,22.3756,22.3822,53700.0
2013-11-19 15:45:00,34.0,34.02,33.99,34.02,65000.0,22.3756,22.3888,22.369,22.3888,65000.0
2013-11-19 15:50:00,34.02,34.02,34.0,34.01,44800.0,22.3888,22.3888,22.3756,22.3822,44800.0
2013-11-19 15:55:00,34.01,34.02,34.0,34.02,90400.0,22.3822,22.3888,22.3756,22.3888,90400.0
2013-11-20 09:30:00,33.99,33.99,33.87,33.94,42900.0,22.369,22.369,22.2901,22.3361,42900.0
2013-11-20 09:35:00,33.94,33.96,33.82,33.84,16100.0,22.3361,22.3493,22.2572,22.2703,16100.0
2013-11-20 09:40:00,33.84,33.94,33.83,33.93,21900.0,22.2703,22.3361,22.2637,22.3295,21900.0
2013-11-20 09:45:00,33.94,34.04,33.9,33.95,44200.0,22.3361,22.4019,22.3098,22.3427,44200.0
2013-11-20 09:50:00,33.96,34.01,33.91,34.0,39800.0,22.3493,22.3822,22.3164,22.3756,39800.0
2013-11-20 09:55:00,34.0,34.04,33.95,34.04,23600.0,22.3756,22.4019,22.3427,22.4019,23600.0
2013-11-20 10:00:00,34.03,34.05,33.92,33.95,135200.0,22.3954,22.4085,22.323,22.3427,135200.0
2013-11-20 10:05:00,33.95,34.02,33.95,33.97,53900.0,22.3427,22.3888,22.3427,22.3559,53900.0
2013-11-20 10:10:00,33.96,33.97,33.91,33.95,53800.0,22.3493,22.3559,22.3164,22.3427,53800.0
2013-11-20 10:15:00,33.96,34.0,33.94,33.97,55000.0,22.3493,22.3756,22.3361,22.3559,55000.0
2013-11-20 10:20:00,33.97,34.06,33.94,34.02,79500.0,22.3559,22.4151,22.3361,22.3888,79500.0
2013-11-20 10:25:00,34.03,34.04,33.96,34.04,44300.0,22.3954,22.4019,22.3493,22.4019,44300.0
2013-11-20 10:30:00,34.03,34.06,33.98,33.98,53400.0,22.3954,22.4151,22.3625,22.3625,53400.0
2013-11-20 10:35:00,33.98,33.98,33.92,33.95,40300.0,22.3625,22.3625,22.323,22.3427,40300.0
2013-11-20 10:40:00,33.95,34.01,33.94,33.98,113700.0,22.3427,22.3822,22.3361,22.3625,113700.0
2013-11-20 10:45:00,33.98,34.0,33.94,34.0,66300.0,22.3625,22.3756,22.3361,22.3756,66300.0
2013-11-20 10:50:00,34.0,34.01,33.93,33.97,54900.0,22.3756,22.3822,22.3295,22.3559,54900.0
2013-11-20 10:55:00,33.97,33.98,33.9,33.92,45000.0,22.3559,22.3625,22.3098,22.323,45000.0
2013-11-20 11:00:00,33.92,33.92,33.86,33.88,20700.0,22.323,22.323,22.2835,22.2966,20700.0
2013-11-20 11:05:00,33.88,33.89,33.81,33.84,29300.0,22.2966,22.3032,22.2506,22.2703,29300.0
2013-11-20 11:10:00,33.84,33.85,33.8,33.84,27100.0,22.2703,22.2769,22.244,22.2703,27100.0
2013-11-20 11:15:00,33.84,33.85,33.81,33.81,20200.0,22.2703,22.2769,22.2506,22.2506,20200.0
2013-11-20 11:20:00,33.81,33.85,33.8,33.8,72300.0,22.2506,22.2769,22.244,22.244,72300.0
2013-11-20 11:25:00,33.8,33.82,33.77,33.78,35700.0,22.244,22.2572,22.2242,22.2308,35700.0
2013-11-20 11:30:00,33.78,33.79,33.72,33.72,30400.0,22.2308,22.2374,22.1913,22.1913,30400.0
2013-11-20 11:35:00,33.71,33.75,33.71,33.72,30600.0,22.1848,22.2111,22.1848,22.1913,30600.0
2013-11-20 11:40:00,33.72,33.73,33.7,33.72,25800.0,22.1913,22.1979,22.1782,22.1913,25800.0
2013-11-20 11:45:00,33.7,33.72,33.65,33.66,39800.0,22.1782,22.1913,22.1453,22.1519,39800.0
2013-11-20 11:50:00,33.67,33.7,33.66,33.69,32200.0,22.1584,22.1782,22.1519,22.1716,32200.0
2013-11-20 11:55:00,33.68,33.69,33.66,33.69,33000.0,22.165,22.1716,22.1519,22.1716,33000.0
2013-11-20 12:00:00,33.7,33.7,33.62,33.63,44500.0,22.1782,22.1782,22.1255,22.1321,44500.0
2013-11-20 12:05:00,33.63,33.64,33.61,33.61,19600.0,22.1321,22.1387,22.119,22.119,19600.0
2013-11-20 12:10:00,33.61,33.61,33.58,33.61,24800.0,22.119,22.119,22.0992,22.119,24800.0
2013-11-20 12:15:00,33.62,33.65,33.6,33.64,41500.0,22.1255,22.1453,22.1124,22.1387,41500.0
2013-11-20 12:20:00,33.65,33.67,33.62,33.62,23400.0,22.1453,22.1584,22.1255,22.1255,23400.0
2013-11-20 12:25:00,33.62,33.63,33.54,33.55,48400.0,22.1255,22.1321,22.0729,22.0795,48400.0
2013-11-20 12:30:00,33.55,33.58,33.52,33.55,63500.0,22.0795,22.0992,22.0597,22.0795,63500.0
2013-11-20 12:35:00,33.56,33.57,33.49,33.5,100700.0,22.086,22.0926,22.04,22.0466,100700.0
2013-11-20 12:40:00,33.51,33.55,33.5,33.55,37700.0,22.0531,22.0795,22.0466,22.0795,37700.0
2013-11-20 12:45:00,33.56,33.62,33.56,33.62,11200.0,22.086,22.1255,22.086,22.1255,11200.0
2013-11-20 12:50:00,33.62,33.62,33.6,33.61,6400.0,22.1255,22.1255,22.1124,22.119,6400.0
2013-11-20 12:55:00,33.61,33.63,33.59,33.59,18700.0,22.119,22.1321,22.1058,22.1058,18700.0
2013-11-20 13:00:00,33.59,33.61,33.57,33.61,25400.0,22.1058,22.119,22.0926,22.119,25400.0
2013-11-20 13:05:00,33.62,33.64,33.62,33.62,7200.0,22.1255,22.1387,22.1255,22.1255,7200.0
2013-11-20 13:10:00,33.63,33.69,33.63,33.68,22900.0,22.1321,22.1716,22.1321,22.165,22900.0
2013-11-20 13:15:00,33.68,33.68,33.66,33.66,8700.0,22.165,22.165,22.1519,22.1519,8700.0
2013-11-20 13:20:00,33.66,33.68,33.64,33.68,13000.0,22.1519,22.165,22.1387,22.165,13000.0
2013-11-20 13:25:00,33.68,33.71,33.67,33.71,6700.0,22.165,22.1848,22.1584,22.1848,6700.0
2013-11-20 13:30:00,33.71,33.73,33.69,33.69,21800.0,22.1848,22.1979,22.1716,22.1716,21800.0
2013-11-20 13:35:00,33.69,33.69,33.65,33.65,9200.0,22.1716,22.1716,22.1453,22.1453,9200.0
2013-11-20 13:40:00,33.65,33.68,33.64,33.68,8300.0,22.1453,22.165,22.1387,22.165,8300.0
2013-11-20 13:45:00,33.68,33.7,33.67,33.69,18400.0,22.165,22.1782,22.1584,22.1716,18400.0
2013-11-20 13:50:00,33.69,33.7,33.68,33.7,3700.0,22.1716,22.1782,22.165,22.1782,3700.0
2013-11-20 13:55:00,33.7,33.7,33.66,33.7,15000.0,22.1782,22.1782,22.1519,22.1782,15000.0
2013-11-20 14:00:00,33.69,33.7,33.55,33.59,80000.0,22.1716,22.1782,22.0795,22.1058,80000.0
2013-11-20 14:05:00,33.59,33.62,33.55,33.56,31800.0,22.1058,22.1255,22.0795,22.086,31800.0
2013-11-20 14:10:00,33.56,33.56,33.46,33.49,37700.0,22.086,22.086,22.0202,22.04,37700.0
2013-11-20 14:15:00,33.48,33.58,33.48,33.58,30000.0,22.0334,22.0992,22.0334,22.0992,30000.0
2013-11-20 14:20:00,33.58,33.58,33.52,33.57,39800.0,22.0992,22.0992,22.0597,22.0926,39800.0
2013-11-20 14:25:00,33.57,33.6,33.55,33.57,28800.0,22.0926,22.1124,22.0795,22.0926,28800.0
2013-11-20 14:30:00,33.58,33.63,33.56,33.56,35400.0,22.0992,22.1321,22.086,22.086,35400.0
2013-11-20 14:35:00,33.57,33.58,33.52,33.53,23700.0,22.0926,22.0992,22.0597,22.0663,23700.0
2013-11-20 14:40:00,33.52,33.57,33.51,33.56,22800.0,22.0597,22.0926,22.0531,22.086,22800.0
2013-11-20 14:45:00,33.57,33.57,33.51,33.52,39700.0,22.0926,22.0926,22.0531,22.0597,39700.0
2013-11-20 14:50:00,33.51,33.53,33.47,33.49,27300.0,22.0531,22.0663,22.0268,22.04,27300.0
2013-11-20 14:55:00,33.49,33.49,33.45,33.49,34200.0,22.04,22.04,22.0137,22.04,34200.0
2013-11-20 15:00:00,33.49,33.49,33.45,33.45,28600.0,22.04,22.04,22.0137,22.0137,28600.0
2013-11-20 15:05:00,33.45,33.49,33.45,33.45,25800.0,22.0137,22.04,22.0137,22.0137,25800.0
2013-11-20 15:10:00,33.45,33.48,33.45,33.47,18500.0,22.0137,22.0334,22.0137,22.0268,18500.0
2013-11-20 15:15:00,33.46,33.48,33.44,33.45,19100.0,22.0202,22.0334,22.0071,22.0137,19100.0
2013-11-20 15:20:00,33.45,33.52,33.45,33.51,40400.0,22.0137,22.0597,22.0137,22.0531,40400.0
2013-11-20 15:25:00,33.51,33.51,33.47,33.48,36100.0,22.0531,22.0531,22.0268,22.0334,36100.0
2013-11-20 15:30:00,33.48,33.5,33.47,33.47,69500.0,22.0334,22.0466,22.0268,22.0268,69500.0
2013-11-20 15:35:00,33.47,33.53,33.47,33.53,37000.0,22.0268,22.0663,22.0268,22.0663,37000.0
2013-11-20 15:40:00,33.53,33.57,33.49,33.49,63100.0,22.0663,22.0926,22.04,22.04,63100.0
2013-11-20 15:45:00,33.49,33.53,33.46,33.52,99300.0,22.04,22.0663,22.0202,22.0597,99300.0
2013-11-20 15:50:00,33.53,33.54,33.48,33.48,126600.0,22.0663,22.0729,22.0334,22.0334,126600.0
2013-11-20 15:55:00,33.48,33.49,33.47,33.47,141300.0,22.0334,22.04,22.0268,22.0268,141300.0
2013-11-21 09:30:00,33.55,33.6,33.46,33.51,58200.0,22.0795,22.1124,22.0202,22.0531,58200.0
2013-11-21 09:35:00,33.52,33.57,33.5,33.56,17500.0,22.0597,22.0926,22.0466,22.086,17500.0
2013-11-21 09:40:00,33.55,33.6,33.54,33.54,16000.0,22.0795,22.1124,22.0729,22.0729,16000.0
2013-11-21 09:45:00,33.54,33.57,33.5,33.53,28700.0,22.0729,22.0926,22.0466,22.0663,28700.0
2013-11-21 09:50:00,33.53,33.54,33.48,33.54,37200.0,22.0663,22.0729,22.0334,22.0729,37200.0
2013-11-21 09:55:00,33.55,33.6,33.53,33.6,56400.0,22.0795,22.1124,22.0663,22.1124,56400.0
2013-11-21 10:00:00,33.59,33.65,33.54,33.61,44700.0,22.1058,22.1453,22.0729,22.119,44700.0
2013-11-21 10:05:00,33.62,33.63,33.59,33.61,30700.0,22.1255,22.1321,22.1058,22.119,30700.0
2013-11-21 10:10:00,33.61,33.65,33.55,33.56,50400.0,22.119,22.1453,22.0795,22.086,50400.0
2013-11-21 10:15:00,33.56,33.59,33.54,33.59,36100.0,22.086,22.1058,22.0729,22.1058,36100.0
2013-11-21 10:20:00,33.6,33.6,33.53,33.56,26600.0,22.1124,22.1124,22.0663,22.086,26600.0
2013-11-21 10:25:00,33.57,33.57,33.52,33.53,23200.0,22.0926,22.0926,22.0597,22.0663,23200.0
2013-11-21 10:30:00,33.54,33.58,33.54,33.56,13000.0,22.0729,22.0992,22.0729,22.086,13000.0
2013-11-21 10:35:00,33.57,33.59,33.56,33.58,8400.0,22.0926,22.1058,22.086,22.0992,8400.0
2013-11-21 10:40:00,33.58,33.61,33.58,33.58,10400.0,22.0992,22.119,22.0992,22.0992,10400.0
2013-11-21 10:45:00,33.59,33.63,33.59,33.62,14300.0,22.1058,22.1321,22.1058,22.1255,14300.0
2013-11-21 10:50:00,33.61,33.66,33.61,33.65,64000.0,22.119,22.1519,22.119,22.1453,64000.0
2013-11-21 10:55:00,33.64,33.66,33.61,33.66,11100.0,22.1387,22.1519,22.119,22.1519,11100.0
2013-11-21 11:00:00,33.66,33.67,33.65,33.66,12100.0,22.1519,22.1584,22.1453,22.1519,12100.0
2013-11-21 11:05:00,33.67,33.67,33.65,33.67,20400.0,22.1584,22.1584,22.1453,22.1584,20400.0
2013-11-21 11:10:00,33.67,33.71,33.65,33.71,22400.0,22.1584,22.1848,22.1453,22.1848,22400.0
2013-11-21 11:15:00,33.71,33.72,33.7,33.72,13800.0,22.1848,22.1913,22.1782,22.1913,13800.0
2013-11-21 11:20:00,33.72,33.74,33.71,33.73,14000.0,22.1913,22.2045,22.1848,22.1979,14000.0
2013-11-21 11:25:00,33.74,33.78,33.73,33.78,30900.0,22.2045,22.2308,22.1979,22.2308,30900.0
2013-11-21 11:30:00,33.77,33.78,33.76,33.78,25000.0,22.2242,22.2308,22.2177,22.2308,25000.0
2013-11-21 11:35:00,33.78,33.78,33.74,33.75,26100.0,22.2308,22.2308,22.2045,22.2111,26100.0
2013-11-21 11:40:00,33.75,33.77,33.75,33.77,16800.0,22.2111,22.2242,22.2111,22.2242,16800.0
2013-11-21 11:45:00,33.77,33.81,33.76,33.79,27400.0,22.2242,22.2506,22.2177,22.2374,27400.0
2013-11-21 11:50:00,33.79,33.8,33.79,33.8,10400.0,22.2374,22.244,22.2374,22.244,10400.0
2013-11-21 11:55:00,33.8,33.8,33.76,33.78,29400.0,22.244,22.244,22.2177,22.2308,29400.0
2013-11-21 12:00:00,33.77,33.79,33.77,33.77,15500.0,22.2242,22.2374,22.2242,22.2242,15500.0
2013-11-21 12:05:00,33.78,33.79,33.77,33.79,13400.0,22.2308,22.2374,22.2242,22.2374,13400.0
2013-11-21 12:10:00,33.79,33.8,33.77,33.8,15400.0,22.2374,22.244,22.2242,22.244,15400.0
2013-11-21 12:15:00,33.79,33.8,33.77,33.78,13200.0,22.2374,22.244,22.2242,22.2308,13200.0
2013-11-21 12:20:00,33.77,33.77,33.76,33.77,14600.0,22.2242,22.2242,22.2177,22.2242,14600.0
2013-11-21 12:25:00,33.77,33.77,33.74,33.76,31000.0,22.2242,22.2242,22.2045,22.2177,31000.0
2013-11-21 12:30:00,33.75,33.75,33.72,33.73,28300.0,22.2111,22.2111,22.1913,22.1979,28300.0
2013-11-21 12:35:00,33.73,33.74,33.72,33.72,9900.0,22.1979,22.2045,22.1913,22.1913,9900.0
2013-11-21 12:40:00,33.72,33.74,33.71,33.73,20100.0,22.1913,22.2045,22.1848,22.1979,20100.0
2013-11-21 12:45:00,33.73,33.79,33.73,33.78,67200.0,22.1979,22.2374,22.1979,22.2308,67200.0
2013-11-21 12:50:00,33.78,33.8,33.78,33.8,19000.0,22.2308,22.244,22.2308,22.244,19000.0
2013-11-21 12:55:00,33.8,33.8,33.78,33.8,16300.0,22.244,22.244,22.2308,22.244,16300.0
2013-11-21 13:00:00,33.8,33.82,33.79,33.82,10200.0,22.244,22.2572,22.2374,22.2572,10200.0
2013-11-21 13:05:00,33.82,33.82,33.81,33.82,5800.0,22.2572,22.2572,22.2506,22.2572,5800.0
2013-11-21 13:10:00,33.82,33.82,33.79,33.8,14800.0,22.2572,22.2572,22.2374,22.244,14800.0
2013-11-21 13:15:00,33.8,33.81,33.8,33.81,12700.0,22.244,22.2506,22.244,22.2506,12700.0
2013-11-21 13:20:00,33.8,33.88,33.8,33.88,32800.0,22.244,22.2966,22.244,22.2966,32800.0
2013-11-21 13:25:00,33.88,33.89,33.84,33.84,13300.0,22.2966,22.3032,22.2703,22.2703,13300.0
2013-11-21 13:30:00,33.84,33.85,33.83,33.84,8500.0,22.2703,22.2769,22.2637,22.2703,8500.0
2013-11-21 13:35:00,33.83,33.85,33.82,33.84,18200.0,22.2637,22.2769,22.2572,22.2703,18200.0
2013-11-21 13:40:00,33.84,33.88,33.84,33.88,21600.0,22.2703,22.2966,22.2703,22.2966,21600.0
2013-11-21 13:45:00,33.88,33.93,33.88,33.92,27700.0,22.2966,22.3295,22.2966,22.323,27700.0
2013-11-21 13:50:00,33.92,33.92,33.89,33.9,15000.0,22.323,22.323,22.3032,22.3098,15000.0
2013-11-21 13:55:00,33.9,33.9,33.89,33.9,23600.0,22.3098,22.3098,22.3032,22.3098,23600.0
2013-11-21 14:00:00,33.89,33.9,33.89,33.89,16900.0,22.3032,22.3098,22.3032,22.3032,16900.0
2013-11-21 14:05:00,33.89,33.92,33.89,33.91,45300.0,22.3032,22.323,22.3032,22.3164,45300.0
2013-11-21 14:10:00,33.91,33.92,33.9,33.9,14800.0,22.3164,22.323,22.3098,22.3098,14800.0
2013-11-21 14:15:00,33.89,33.9,33.86,33.86,10500.0,22.3032,22.3098,22.2835,22.2835,10500.0
2013-11-21 14:20:00,33.87,33.87,33.81,33.81,18300.0,22.2901,22.2901,22.2506,22.2506,18300.0
2013-11-21 14:25:00,33.8,33.82,33.78,33.82,68300.0,22.244,22.2572,22.2308,22.2572,68300.0
2013-11-21 14:30:00,33.82,33.82,33.81,33.82,14500.0,22.2572,22.2572,22.2506,22.2572,14500.0
2013-11-21 14:35:00,33.82,33.82,33.8,33.82,23600.0,22.2572,22.2572,22.244,22.2572,23600.0
2013-11-21 14:40:00,33.82,33.85,33.82,33.85,15800.0,22.2572,22.2769,22.2572,22.2769,15800.0
2013-11-21 14:45:00,33.85,33.87,33.82,33.82,12000.0,22.2769,22.2901,22.2572,22.2572,12000.0
2013-11-21 14:50:00,33.83,33.83,33.82,33.83,6200.0,22.2637,22.2637,22.2572,22.2637,6200.0
2013-11-21 14:55:00,33.83,33.86,33.82,33.86,23800.0,22.2637,22.2835,22.2572,22.2835,23800.0
2013-11-21 15:00:00,33.86,33.86,33.83,33.83,8000.0,22.2835,22.2835,22.2637,22.2637,8000.0
2013-11-21 15:05:00,33.84,33.85,33.8,33.8,34600.0,22.2703,22.2769,22.244,22.244,34600.0
2013-11-21 15:10:00,33.81,33.81,33.8,33.8,13100.0,22.2506,22.2506,22.244,22.244,13100.0
2013-11-21 15:15:00,33.81,33.83,33.8,33.82,27200.0,22.2506,22.2637,22.244,22.2572,27200.0
2013-11-21 15:20:00,33.82,33.84,33.81,33.84,15600.0,22.2572,22.2703,22.2506,22.2703,15600.0
2013-11-21 15:25:00,33.83,33.84,33.78,33.78,35000.0,22.2637,22.2703,22.2308,22.2308,35000.0
2013-11-21 15:30:00,33.79,33.79,33.78,33.79,23500.0,22.2374,22.2374,22.2308,22.2374,23500.0
2013-11-21 15:35:00,33.79,33.8,33.78,33.8,40900.0,22.2374,22.244,22.2308,22.244,40900.0
2013-11-21 15:40:00,33.8,33.8,33.74,33.75,65600.0,22.244,22.244,22.2045,22.2111,65600.0
2013-11-21 15:45:00,33.74,33.75,33.69,33.72,109400.0,22.2045,22.2111,22.1716,22.1913,109400.0
2013-11-21 15:50:00,33.72,33.73,33.68,33.68,80600.0,22.1913,22.1979,22.165,22.165,80600.0
2013-11-21 15:55:00,33.68,33.71,33.67,33.69,167700.0,22.165,22.1848,22.1584,22.1716,167700.0
2013-11-22 09:30:00,33.59,33.7,33.55,33.57,41800.0,22.1058,22.1782,22.0795,22.0926,41800.0
2013-11-22 09:35:00,33.57,33.65,33.56,33.58,20600.0,22.0926,22.1453,22.086,22.0992,20600.0
2013-11-22 09:40:00,33.57,33.61,33.54,33.58,11900.0,22.0926,22.119,22.0729,22.0992,11900.0
2013-11-22 09:45:00,33.6,33.63,33.58,33.63,13200.0,22.1124,22.1321,22.0992,22.1321,13200.0
2013-11-22 09:50:00,33.63,33.67,33.61,33.65,27400.0,22.1321,22.1584,22.119,22.1453,27400.0
2013-11-22 09:55:00,33.65,33.71,33.64,33.7,17000.0,22.1453,22.1848,22.1387,22.1782,17000.0
2013-11-22 10:00:00,33.71,33.83,33.71,33.73,50800.0,22.1848,22.2637,22.1848,22.1979,50800.0
2013-11-22 10:05:00,33.73,33.75,33.71,33.73,28000.0,22.1979,22.2111,22.1848,22.1979,28000.0
2013-11-22 10:10:00,33.73,33.74,33.71,33.74,20600.0,22.1979,22.2045,22.1848,22.2045,20600.0
2013-11-22 10:15:00,33.75,33.76,33.7,33.7,15100.0,22.2111,22.2177,22.1782,22.1782,15100.0
2013-11-22 10:20:00,33.7,33.75,33.69,33.74,15400.0,22.1782,22.2111,22.1716,22.2045,15400.0
2013-11-22 10:25:00,33.75,33.77,33.68,33.69,10200.0,22.2111,22.2242,22.165,22.1716,10200.0
2013-11-22 10:30:00,33.69,33.7,33.66,33.66,16900.0,22.1716,22.1782,22.1519,22.1519,16900.0
2013-11-22 10:35:00,33.65,33.69,33.63,33.64,14400.0,22.1453,22.1716,22.1321,22.1387,14400.0
2013-11-22 10:40:00,33.64,33.66,33.61,33.66,10400.0,22.1387,22.1519,22.119,22.1519,10400.0
2013-11-22 10:45:00,33.66,33.68,33.64,33.66,18000.0,22.1519,22.165,22.1387,22.1519,18000.0
2013-11-22 10:50:00,33.67,33.68,33.63,33.66,16100.0,22.1584,22.165,22.1321,22.1519,16100.0
2013-11-22 10:55:00,33.66,33.69,33.65,33.69,31400.0,22.1519,22.1716,22.1453,22.1716,31400.0
2013-11-22 11:00:00,33.68,33.73,33.68,33.72,17800.0,22.165,22.1979,22.165,22.1913,17800.0
2013-11-22 11:05:00,33.72,33.73,33.71,33.73,7400.0,22.1913,22.1979,22.1848,22.1979,7400.0
2013-11-22 11:10:00,33.72,33.74,33.7,33.73,12500.0,22.1913,22.2045,22.1782,22.1979,12500.0
2013-11-22 11:15:00,33.73,33.74,33.72,33.74,12500.0,22.1979,22.2045,22.1913,22.2045,12500.0
2013-11-22 11:20:00,33.74,33.76,33.73,33.73,21600.0,22.2045,22.2177,22.1979,22.1979,21600.0
2013-11-22 11:25:00,33.72,33.74,33.72,33.74,9500.0,22.1913,22.2045,22.1913,22.2045,9500.0
2013-11-22 11:30:00,33.74,33.77,33.73,33.76,21000.0,22.2045,22.2242,22.1979,22.2177,21000.0
2013-11-22 11:35:00,33.76,33.78,33.7,33.76,80500.0,22.2177,22.2308,22.1782,22.2177,80500.0
2013-11-22 11:40:00,33.75,33.79,33.75,33.76,6700.0,22.2111,22.2374,22.2111,22.2177,6700.0
2013-11-22 11:45:00,33.76,33.76,33.73,33.74,6600.0,22.2177,22.2177,22.1979,22.2045,6600.0
2013-11-22 11:50:00,33.75,33.75,33.74,33.75,5500.0,22.2111,22.2111,22.2045,22.2111,5500.0
2013-11-22 11:55:00,33.75,33.76,33.71,33.71,22200.0,22.2111,22.2177,22.1848,22.1848,22200.0
2013-11-22 12:00:00,33.7,33.72,33.69,33.72,34800.0,22.1782,22.1913,22.1716,22.1913,34800.0
2013-11-22 12:05:00,33.71,33.76,33.71,33.76,23100.0,22.1848,22.2177,22.1848,22.2177,23100.0
2013-11-22 12:10:00,33.76,33.78,33.72,33.72,9700.0,22.2177,22.2308,22.1913,22.1913,9700.0
2013-11-22 12:15:00,33.71,33.72,33.68,33.69,26200.0,22.1848,22.1913,22.165,22.1716,26200.0
2013-11-22 12:20:00,33.68,33.74,33.68,33.74,29200.0,22.165,22.2045,22.165,22.2045,29200.0
2013-11-22 12:25:00,33.73,33.74,33.72,33.73,7600.0,22.1979,22.2045,22.1913,22.1979,7600.0
2013-11-22 12:30:00,33.72,33.74,33.72,33.74,10000.0,22.1913,22.2045,22.1913,22.2045,10000.0
2013-11-22 12:35:00,33.73,33.73,33.7,33.71,21300.0,22.1979,22.1979,22.1782,22.1848,21300.0
2013-11-22 12:40:00,33.7,33.7,33.69,33.69,5700.0,22.1782,22.1782,22.1716,22.1716,5700.0
2013-11-22 12:45:00,33.7,33.7,33.7,33.7,1700.0,22.1782,22.1782,22.1782,22.1782,1700.0
2013-11-22 12:50:00,33.7,33.71,33.68,33.68,20000.0,22.1782,22.1848,22.165,22.165,20000.0
2013-11-22 12:55:00,33.67,33.7,33.67,33.69,6300.0,22.1584,22.1782,22.1584,22.1716,6300.0
2013-11-22 13:00:00,33.7,33.7,33.68,33.7,5400.0,22.1782,22.1782,22.165,22.1782,5400.0
2013-11-22 13:05:00,33.69,33.72,33.69,33.7,32300.0,22.1716,22.1913,22.1716,22.1782,32300.0
2013-11-22 13:10:00,33.7,33.72,33.69,33.7,28000.0,22.1782,22.1913,22.1716,22.1782,28000.0
2013-11-22 13:15:00,33.69,33.69,33.67,33.68,13300.0,22.1716,22.1716,22.1584,22.165,13300.0
2013-11-22 13:20:00,33.68,33.71,33.67,33.71,11200.0,22.165,22.1848,22.1584,22.1848,11200.0
2013-11-22 13:25:00,33.7,33.73,33.69,33.72,20500.0,22.1782,22.1979,22.1716,22.1913,20500.0
2013-11-22 13:30:00,33.73,33.73,33.69,33.7,10400.0,22.1979,22.1979,22.1716,22.1782,10400.0
2013-11-22 13:35:00,33.7,33.7,33.69,33.69,6500.0,22.1782,22.1782,22.1716,22.1716,6500.0
2013-11-22 13:40:00,33.69,33.71,33.68,33.68,20300.0,22.1716,22.1848,22.165,22.165,20300.0
2013-11-22 13:45:00,33.68,33.69,33.66,33.68,15700.0,22.165,22.1716,22.1519,22.165,15700.0
2013-11-22 13:50:00,33.68,33.69,33.67,33.67,4900.0,22.165,22.1716,22.1584,22.1584,4900.0
2013-11-22 13:55:00,33.67,33.68,33.66,33.68,11300.0,22.1584,22.165,22.1519,22.165,11300.0
2013-11-22 14:00:00,33.67,33.69,33.66,33.68,17800.0,22.1584,22.1716,22.1519,22.165,17800.0
2013-11-22 14:05:00,33.69,33.7,33.67,33.67,7200.0,22.1716,22.1782,22.1584,22.1584,7200.0
2013-11-22 14:10:00,33.68,33.69,33.63,33.64,39500.0,22.165,22.1716,22.1321,22.1387,39500.0
2013-11-22 14:15:00,33.63,33.65,33.63,33.65,11200.0,22.1321,22.1453,22.1321,22.1453,11200.0
2013-11-22 14:20:00,33.64,33.65,33.62,33.63,14800.0,22.1387,22.1453,22.1255,22.1321,14800.0
2013-11-22 14:25:00,33.63,33.72,33.62,33.71,28900.0,22.1321,22.1913,22.1255,22.1848,28900.0
2013-11-22 14:30:00,33.72,33.76,33.72,33.76,16600.0,22.1913,22.2177,22.1913,22.2177,16600.0
2013-11-22 14:35:00,33.76,33.76,33.7,33.72,26000.0,22.2177,22.2177,22.1782,22.1913,26000.0
2013-11-22 14:40:00,33.72,33.74,33.71,33.72,16200.0,22.1913,22.2045,22.1848,22.1913,16200.0
2013-11-22 14:45:00,33.73,33.75,33.72,33.74,9500.0,22.1979,22.2111,22.1913,22.2045,9500.0
2013-11-22 14:50:00,33.75,33.75,33.73,33.73,15200.0,22.2111,22.2111,22.1979,22.1979,15200.0
2013-11-22 14:55:00,33.74,33.74,33.72,33.73,22100.0,22.2045,22.2045,22.1913,22.1979,22100.0
2013-11-22 15:00:00,33.73,33.75,33.72,33.74,17300.0,22.1979,22.2111,22.1913,22.2045,17300.0
2013-11-22 15:05:00,33.75,33.75,33.7,33.7,161000.0,22.2111,22.2111,22.1782,22.1782,161000.0
2013-11-22 15:10:00,33.7,33.71,33.67,33.69,34200.0,22.1782,22.1848,22.1584,22.1716,34200.0
2013-11-22 15:15:00,33.68,33.7,33.67,33.69,36000.0,22.165,22.1782,22.1584,22.1716,36000.0
2013-11-22 15:20:00,33.69,33.71,33.68,33.68,28700.0,22.1716,22.1848,22.165,22.165,28700.0
2013-11-22 15:25:00,33.68,33.69,33.64,33.66,35400.0,22.165,22.1716,22.1387,22.1519,35400.0
2013-11-22 15:30:00,33.65,33.65,33.62,33.62,32700.0,22.1453,22.1453,22.1255,22.1255,32700.0
2013-11-22 15:35:00,33.62,33.66,33.61,33.66,56800.0,22.1255,22.1519,22.119,22.1519,56800.0
2013-11-22 15:40:00,33.66,33.67,33.62,33.63,67200.0,22.1519,22.1584,22.1255,22.1321,67200.0
2013-11-22 15:45:00,33.62,33.67,33.6,33.63,133400.0,22.1255,22.1584,22.1124,22.1321,133400.0
2013-11-22 15:50:00,33.63,33.64,33.62,33.62,59300.0,22.1321,22.1387,22.1255,22.1255,59300.0
2013-11-22 15:55:00,33.62,33.63,33.61,33.62,223200.0,22.1255,22.1321,22.119,22.1255,223200.0
2013-11-25 09:30:00,33.74,33.74,33.61,33.64,50400.0,22.2045,22.2045,22.119,22.1387,50400.0
2013-11-25 09:35:00,33.68,33.7,33.65,33.65,8000.0,22.165,22.1782,22.1453,22.1453,8000.0
2013-11-25 09:40:00,33.65,33.68,33.61,33.61,10200.0,22.1453,22.165,22.119,22.119,10200.0
2013-11-25 09:45:00,33.6,33.63,33.57,33.61,12500.0,22.1124,22.1321,22.0926,22.119,12500.0
2013-11-25 09:50:00,33.62,33.7,33.61,33.69,14400.0,22.1255,22.1782,22.119,22.1716,14400.0
2013-11-25 09:55:00,33.69,33.69,33.62,33.64,9300.0,22.1716,22.1716,22.1255,22.1387,9300.0
2013-11-25 10:00:00,33.65,33.72,33.64,33.72,16500.0,22.1453,22.1913,22.1387,22.1913,16500.0
2013-11-25 10:05:00,33.71,33.76,33.71,33.72,36800.0,22.1848,22.2177,22.1848,22.1913,36800.0
2013-11-25 10:10:00,33.73,33.78,33.73,33.74,58300.0,22.1979,22.2308,22.1979,22.2045,58300.0
2013-11-25 10:15:00,33.73,33.78,33.7,33.75,12400.0,22.1979,22.2308,22.1782,22.2111,12400.0
2013-11-25 10:20:00,33.76,33.8,33.75,33.78,33500.0,22.2177,22.244,22.2111,22.2308,33500.0
2013-11-25 10:25:00,33.79,33.79,33.73,33.73,12700.0,22.2374,22.2374,22.1979,22.1979,12700.0
2013-11-25 10:30:00,33.74,33.75,33.69,33.69,19500.0,22.2045,22.2111,22.1716,22.1716,19500.0
2013-11-25 10:35:00,33.69,33.71,33.67,33.67,9900.0,22.1716,22.1848,22.1584,22.1584,9900.0
2013-11-25 10:40:00,33.68,33.68,33.65,33.67,10700.0,22.165,22.165,22.1453,22.1584,10700.0
2013-11-25 10:45:00,33.66,33.68,33.63,33.68,16500.0,22.1519,22.165,22.1321,22.165,16500.0
2013-11-25 10:50:00,33.66,33.68,33.62,33.65,24300.0,22.1519,22.165,22.1255,22.1453,24300.0
2013-11-25 10:55:00,33.65,33.67,33.64,33.64,13200.0,22.1453,22.1584,22.1387,22.1387,13200.0
2013-11-25 11:00:00,33.64,33.65,33.61,33.62,10200.0,22.1387,22.1453,22.119,22.1255,10200.0
2013-11-25 11:05:00,33.61,33.64,33.6,33.64,10400.0,22.119,22.1387,22.1124,22.1387,10400.0
2013-11-25 11:10:00,33.64,33.66,33.62,33.63,8300.0,22.1387,22.1519,22.1255,22.1321,8300.0
2013-11-25 11:15:00,33.61,33.7,33.61,33.7,14200.0,22.119,22.1782,22.119,22.1782,14200.0
2013-11-25 11:20:00,33.7,33.7,33.63,33.63,8700.0,22.1782,22.1782,22.1321,22.1321,8700.0
2013-11-25 11:25:00,33.63,33.64,33.6,33.6,8700.0,22.1321,22.1387,22.1124,22.1124,8700.0
2013-11-25 11:30:00,33.6,33.61,33.58,33.58,15700.0,22.1124,22.119,22.0992,22.0992,15700.0
2013-11-25 11:35:00,33.57,33.61,33.54,33.54,19700.0,22.0926,22.119,22.0729,22.0729,19700.0
2013-11-25 11:40:00,33.54,33.56,33.52,33.53,25300.0,22.0729,22.086,22.0597,22.0663,25300.0
2013-11-25 11:45:00,33.53,33.55,33.52,33.55,14500.0,22.0663,22.0795,22.0597,22.0795,14500.0
2013-11-25 11:50:00,33.55,33.58,33.53,33.57,22800.0,22.0795,22.0992,22.0663,22.0926,22800.0
2013-11-25 11:55:00,33.58,33.6,33.58,33.58,6700.0,22.0992,22.1124,22.0992,22.0992,6700.0
2013-11-25 12:00:00,33.58,33.59,33.55,33.58,17900.0,22.0992,22.1058,22.0795,22.0992,17900.0
2013-11-25 12:05:00,33.57,33.58,33.52,33.53,16400.0,22.0926,22.0992,22.0597,22.0663,16400.0
2013-11-25 12:10:00,33.53,33.54,33.53,33.54,3500.0,22.0663,22.0729,22.0663,22.0729,3500.0
2013-11-25 12:15:00,33.53,33.59,33.53,33.55,42800.0,22.0663,22.1058,22.0663,22.0795,42800.0
2013-11-25 12:20:00,33.55,33.59,33.54,33.58,23300.0,22.0795,22.1058,22.0729,22.0992,23300.0
2013-11-25 12:25:00,33.59,33.63,33.59,33.62,10600.0,22.1058,22.1321,22.1058,22.1255,10600.0
2013-11-25 12:30:00,33.61,33.61,33.57,33.57,8400.0,22.119,22.119,22.0926,22.0926,8400.0
2013-11-25 12:35:00,33.57,33.58,33.56,33.58,9800.0,22.0926,22.0992,22.086,22.0992,9800.0
2013-11-25 12:40:00,33.58,33.61,33.58,33.59,8300.0,22.0992,22.119,22.0992,22.1058,8300.0
2013-11-25 12:45:00,33.57,33.59,33.56,33.57,15000.0,22.0926,22.1058,22.086,22.0926,15000.0
2013-11-25 12:50:00,33.55,33.58,33.55,33.56,10500.0,22.0795,22.0992,22.0795,22.086,10500.0
2013-11-25 12:55:00,33.57,33.61,33.57,33.59,9700.0,22.0926,22.119,22.0926,22.1058,9700.0
2013-11-25 13:00:00,33.6,33.6,33.58,33.6,6300.0,22.1124,22.1124,22.0992,22.1124,6300.0
2013-11-25 13:05:00,33.59,33.6,33.56,33.56,7900.0,22.1058,22.1124,22.086,22.086,7900.0
2013-11-25 13:10:00,33.56,33.58,33.56,33.57,9600.0,22.086,22.0992,22.086,22.0926,9600.0
2013-11-25 13:15:00,33.58,33.61,33.58,33.61,24100.0,22.0992,22.119,22.0992,22.119,24100.0
2013-11-25 13:20:00,33.61,33.61,33.59,33.59,11300.0,22.119,22.119,22.1058,22.1058,11300.0
2013-11-25 13:25:00,33.59,33.62,33.59,33.61,53000.0,22.1058,22.1255,22.1058,22.119,53000.0
2013-11-25 13:30:00,33.61,33.62,33.55,33.55,19600.0,22.119,22.1255,22.0795,22.0795,19600.0
2013-11-25 13:35:00,33.55,33.55,33.53,33.54,18100.0,22.0795,22.0795,22.0663,22.0729,18100.0
2013-11-25 13:40:00,33.54,33.55,33.53,33.54,8500.0,22.0729,22.0795,22.0663,22.0729,8500.0
2013-11-25 13:45:00,33.54,33.55,33.53,33.55,8200.0,22.0729,22.0795,22.0663,22.0795,8200.0
2013-11-25 13:50:00,33.55,33.58,33.55,33.57,6900.0,22.0795,22.0992,22.0795,22.0926,6900.0
2013-11-25 13:55:00,33.57,33.59,33.57,33.57,10700.0,22.0926,22.1058,22.0926,22.0926,10700.0
2013-11-25 14:00:00,33.56,33.58,33.54,33.58,20000.0,22.086,22.0992,22.0729,22.0992,20000.0
2013-11-25 14:05:00,33.57,33.58,33.55,33.55,10300.0,22.0926,22.0992,22.0795,22.0795,10300.0
2013-11-25 14:10:00,33.56,33.61,33.55,33.61,34800.0,22.086,22.119,22.0795,22.119,34800.0
2013-11-25 14:15:00,33.6,33.6,33.56,33.57,16100.0,22.1124,22.1124,22.086,22.0926,16100.0
2013-11-25 14:20:00,33.57,33.57,33.54,33.55,21000.0,22.0926,22.0926,22.0729,22.0795,21000.0
2013-11-25 14:25:00,33.56,33.56,33.52,33.52,10100.0,22.086,22.086,22.0597,22.0597,10100.0
2013-11-25 14:30:00,33.52,33.55,33.52,33.55,14000.0,22.0597,22.0795,22.0597,22.0795,14000.0
2013-11-25 14:35:00,33.54,33.55,33.51,33.51,11900.0,22.0729,22.0795,22.0531,22.0531,11900.0
2013-11-25 14:40:00,33.52,33.55,33.52,33.55,13400.0,22.0597,22.0795,22.0597,22.0795,13400.0
2013-11-25 14:45:00,33.55,33.55,33.53,33.53,9500.0,22.0795,22.0795,22.0663,22.0663,9500.0
2013-11-25 14:50:00,33.53,33.55,33.52,33.53,27300.0,22.0663,22.0795,22.0597,22.0663,27300.0
2013-11-25 14:55:00,33.53,33.56,33.53,33.55,12900.0,22.0663,22.086,22.0663,22.0795,12900.0
2013-11-25 15:00:00,33.55,33.55,33.5,33.5,42300.0,22.0795,22.0795,22.0466,22.0466,42300.0
2013-11-25 15:05:00,33.51,33.53,33.46,33.47,32700.0,22.0531,22.0663,22.0202,22.0268,32700.0
2013-11-25 15:10:00,33.47,33.5,33.46,33.48,27400.0,22.0268,22.0466,22.0202,22.0334,27400.0
2013-11-25 15:15:00,33.48,33.5,33.45,33.46,20600.0,22.0334,22.0466,22.0137,22.0202,20600.0
2013-11-25 15:20:00,33.47,33.47,33.43,33.46,36100.0,22.0268,22.0268,22.0005,22.0202,36100.0
2013-11-25 15:25:00,33.45,33.48,33.43,33.46,43400.0,22.0137,22.0334,22.0005,22.0202,43400.0
2013-11-25 15:30:00,33.46,33.47,33.41,33.43,35000.0,22.0202,22.0268,21.9873,22.0005,35000.0
2013-11-25 15:35:00,33.43,33.47,33.43,33.47,51600.0,22.0005,22.0268,22.0005,22.0268,51600.0
2013-11-25 15:40:00,33.47,33.48,33.42,33.46,83200.0,22.0268,22.0334,21.9939,22.0202,83200.0
2013-11-25 15:45:00,33.45,33.49,33.43,33.47,102200.0,22.0137,22.04,22.0005,22.0268,102200.0
2013-11-25 15:50:00,33.47,33.47,33.42,33.43,128800.0,22.0268,22.0268,21.9939,22.0005,128800.0
2013-11-25 15:55:00,33.42,33.44,33.41,33.43,225100.0,21.9939,22.0071,21.9873,22.0005,225100.0
2013-11-26 09:30:00,33.35,33.42,33.23,33.24,60000.0,21.9478,21.9939,21.8689,21.8755,60000.0
2013-11-26 09:35:00,33.22,33.3,33.16,33.28,19100.0,21.8623,21.9149,21.8228,21.9018,19100.0
2013-11-26 09:40:00,33.27,33.28,33.18,33.2,22800.0,21.8952,21.9018,21.836,21.8491,22800.0
2013-11-26 09:45:00,33.2,33.22,33.12,33.14,44000.0,21.8491,21.8623,21.7965,21.8096,44000.0
2013-11-26 09:50:00,33.15,33.18,33.12,33.12,38000.0,21.8162,21.836,21.7965,21.7965,38000.0
2013-11-26 09:55:00,33.12,33.2,33.11,33.14,37400.0,21.7965,21.8491,21.7899,21.8096,37400.0
2013-11-26 10:00:00,33.14,33.2,33.13,33.13,34900.0,21.8096,21.8491,21.8031,21.8031,34900.0
2013-11-26 10:05:00,33.13,33.14,33.08,33.1,59000.0,21.8031,21.8096,21.7702,21.7833,59000.0
2013-11-26 10:10:00,33.1,33.12,33.06,33.07,84300.0,21.7833,21.7965,21.757,21.7636,84300.0
2013-11-26 10:15:00,33.08,33.08,33.05,33.06,44800.0,21.7702,21.7702,21.7504,21.757,44800.0
2013-11-26 10:20:00,33.06,33.07,33.01,33.04,65500.0,21.757,21.7636,21.7241,21.7438,65500.0
2013-11-26 10:25:00,33.05,33.06,33.03,33.06,25700.0,21.7504,21.757,21.7372,21.757,25700.0
2013-11-26 10:30:00,33.05,33.11,33.04,33.11,32000.0,21.7504,21.7899,21.7438,21.7899,32000.0
2013-11-26 10:35:00,33.11,33.11,33.09,33.1,33900.0,21.7899,21.7899,21.7767,21.7833,33900.0
2013-11-26 10:40:00,33.1,33.12,33.08,33.09,25500.0,21.7833,21.7965,21.7702,21.7767,25500.0
2013-11-26 10:45:00,33.08,33.13,33.08,33.13,51300.0,21.7702,21.8031,21.7702,21.8031,51300.0
2013-11-26 10:50:00,33.13,33.14,33.08,33.09,59700.0,21.8031,21.8096,21.7702,21.7767,59700.0
2013-11-26 10:55:00,33.08,33.09,33.06,33.09,19200.0,21.7702,21.7767,21.757,21.7767,19200.0
2013-11-26 11:00:00,33.09,33.1,33.08,33.09,25300.0,21.7767,21.7833,21.7702,21.7767,25300.0
2013-11-26 11:05:00,33.09,33.09,33.07,33.08,11600.0,21.7767,21.7767,21.7636,21.7702,11600.0
2013-11-26 11:10:00,33.08,33.09,33.07,33.08,13300.0,21.7702,21.7767,21.7636,21.7702,13300.0
2013-11-26 11:15:00,33.07,33.08,33.06,33.06,40500.0,21.7636,21.7702,21.757,21.757,40500.0
2013-11-26 11:20:00,33.07,33.07,33.02,33.02,29500.0,21.7636,21.7636,21.7307,21.7307,29500.0
2013-11-26 11:25:00,33.02,33.03,32.93,32.93,99100.0,21.7307,21.7372,21.6714,21.6714,99100.0
2013-11-26 11:30:00,32.94,33.0,32.92,32.95,30600.0,21.678,21.7175,21.6649,21.6846,30600.0
2013-11-26 11:35:00,32.95,32.98,32.95,32.97,17900.0,21.6846,21.7043,21.6846,21.6978,17900.0
2013-11-26 11:40:00,32.97,32.99,32.96,32.99,21000.0,21.6978,21.7109,21.6912,21.7109,21000.0
2013-11-26 11:45:00,32.99,32.99,32.96,32.99,36900.0,21.7109,21.7109,21.6912,21.7109,36900.0
2013-11-26 11:50:00,32.98,33.0,32.97,32.99,27400.0,21.7043,21.7175,21.6978,21.7109,27400.0
2013-11-26 11:55:00,32.99,33.02,32.98,32.98,21100.0,21.7109,21.7307,21.7043,21.7043,21100.0
2013-11-26 12:00:00,32.99,33.0,32.98,33.0,29500.0,21.7109,21.7175,21.7043,21.7175,29500.0
2013-11-26 12:05:00,33.0,33.01,32.99,33.0,16200.0,21.7175,21.7241,21.7109,21.7175,16200.0
2013-11-26 12:10:00,33.0,33.02,32.99,33.02,24400.0,21.7175,21.7307,21.7109,21.7307,24400.0
2013-11-26 12:15:00,33.02,33.05,33.01,33.03,30900.0,21.7307,21.7504,21.7241,21.7372,30900.0
2013-11-26 12:20:00,33.03,33.05,33.03,33.03,22400.0,21.7372,21.7504,21.7372,21.7372,22400.0
2013-11-26 12:25:00,33.03,33.03,32.97,32.98,81600.0,21.7372,21.7372,21.6978,21.7043,81600.0
2013-11-26 12:30:00,32.98,33.01,32.97,32.99,118600.0,21.7043,21.7241,21.6978,21.7109,118600.0
2013-11-26 12:35:00,32.98,32.98,32.94,32.96,44900.0,21.7043,21.7043,21.678,21.6912,44900.0
2013-11-26 12:40:00,32.96,32.98,32.95,32.96,13500.0,21.6912,21.7043,21.6846,21.6912,13500.0
2013-11-26 12:45:00,32.95,32.96,32.95,32.95,17500.0,21.6846,21.6912,21.6846,21.6846,17500.0
2013-11-26 12:50:00,32.96,32.96,32.9,32.91,23500.0,21.6912,21.6912,21.6517,21.6583,23500.0
2013-11-26 12:55:00,32.92,32.92,32.88,32.89,35200.0,21.6649,21.6649,21.6385,21.6451,35200.0
2013-11-26 13:00:00,32.9,32.91,32.89,32.9,9200.0,21.6517,21.6583,21.6451,21.6517,9200.0
2013-11-26 13:05:00,32.9,32.9,32.89,32.89,9700.0,21.6517,21.6517,21.6451,21.6451,9700.0
2013-11-26 13:10:00,32.89,32.9,32.89,32.89,6300.0,21.6451,21.6517,21.6451,21.6451,6300.0
2013-11-26 13:15:00,32.89,32.91,32.89,32.9,15300.0,21.6451,21.6583,21.6451,21.6517,15300.0
2013-11-26 13:20:00,32.9,32.91,32.88,32.91,28400.0,21.6517,21.6583,21.6385,21.6583,28400.0
2013-11-26 13:25:00,32.91,32.91,32.89,32.9,8400.0,21.6583,21.6583,21.6451,21.6517,8400.0
2013-11-26 13:30:00,32.9,32.92,32.89,32.91,19000.0,21.6517,21.6649,21.6451,21.6583,19000.0
2013-11-26 13:35:00,32.9,32.9,32.86,32.88,31500.0,21.6517,21.6517,21.6254,21.6385,31500.0
2013-11-26 13:40:00,32.88,32.93,32.88,32.93,14900.0,21.6385,21.6714,21.6385,21.6714,14900.0
2013-11-26 13:45:00,32.93,32.94,32.92,32.94,11300.0,21.6714,21.678,21.6649,21.678,11300.0
2013-11-26 13:50:00,32.94,32.96,32.93,32.96,11700.0,21.678,21.6912,21.6714,21.6912,11700.0
2013-11-26 13:55:00,32.95,32.97,32.94,32.97,28200.0,21.6846,21.6978,21.678,21.6978,28200.0
2013-11-26 14:00:00,32.97,32.97,32.96,32.97,4200.0,21.6978,21.6978,21.6912,21.6978,4200.0
2013-11-26 14:05:00,32.96,32.97,32.92,32.93,14600.0,21.6912,21.6978,21.6649,21.6714,14600.0
2013-11-26 14:10:00,32.92,32.94,32.92,32.92,8200.0,21.6649,21.678,21.6649,21.6649,8200.0
2013-11-26 14:15:00,32.93,32.95,32.91,32.91,20200.0,21.6714,21.6846,21.6583,21.6583,20200.0
2013-11-26 14:20:00,32.91,32.92,32.9,32.92,16900.0,21.6583,21.6649,21.6517,21.6649,16900.0
2013-11-26 14:25:00,32.91,32.94,32.91,32.94,10600.0,21.6583,21.678,21.6583,21.678,10600.0
2013-11-26 14:30:00,32.94,32.97,32.94,32.94,21300.0,21.678,21.6978,21.678,21.678,21300.0
2013-11-26 14:35:00,32.93,32.94,32.92,32.92,11800.0,21.6714,21.678,21.6649,21.6649,11800.0
2013-11-26 14:40:00,32.92,32.94,32.92,32.94,14400.0,21.6649,21.678,21.6649,21.678,14400.0
2013-11-26 14:45:00,32.92,32.93,32.91,32.92,29700.0,21.6649,21.6714,21.6583,21.6649,29700.0
2013-11-26 14:50:00,32.93,32.93,32.92,32.92,6700.0,21.6714,21.6714,21.6649,21.6649,6700.0
2013-11-26 14:55:00,32.92,32.95,32.92,32.93,31200.0,21.6649,21.6846,21.6649,21.6714,31200.0
2013-11-26 15:00:00,32.92,32.93,32.91,32.93,28300.0,21.6649,21.6714,21.6583,21.6714,28300.0
2013-11-26 15:05:00,32.92,32.94,32.92,32.94,14100.0,21.6649,21.678,21.6649,21.678,14100.0
2013-11-26 15:10:00,32.94,32.95,32.91,32.91,32900.0,21.678,21.6846,21.6583,21.6583,32900.0
2013-11-26 15:15:00,32.91,32.96,32.91,32.96,25600.0,21.6583,21.6912,21.6583,21.6912,25600.0
2013-11-26 15:20:00,32.95,32.96,32.92,32.94,44100.0,21.6846,21.6912,21.6649,21.678,44100.0
2013-11-26 15:25:00,32.94,32.96,32.93,32.96,18000.0,21.678,21.6912,21.6714,21.6912,18000.0
2013-11-26 15:30:00,32.95,32.96,32.92,32.92,55100.0,21.6846,21.6912,21.6649,21.6649,55100.0
2013-11-26 15:35:00,32.92,32.94,32.92,32.92,42500.0,21.6649,21.678,21.6649,21.6649,42500.0
2013-11-26 15:40:00,32.93,32.94,32.92,32.94,30000.0,21.6714,21.678,21.6649,21.678,30000.0
2013-11-26 15:45:00,32.93,32.95,32.88,32.88,170500.0,21.6714,21.6846,21.6385,21.6385,170500.0
2013-11-26 15:50:00,32.88,32.89,32.86,32.88,118000.0,21.6385,21.6451,21.6254,21.6385,118000.0
2013-11-26 15:55:00,32.88,32.9,32.87,32.89,159100.0,21.6385,21.6517,21.632,21.6451,159100.0
2013-11-27 09:30:00,33.04,33.08,32.9,32.95,62200.0,21.7438,21.7702,21.6517,21.6846,62200.0
2013-11-27 09:35:00,32.95,33.05,32.95,32.97,15800.0,21.6846,21.7504,21.6846,21.6978,15800.0
2013-11-27 09:40:00,32.96,32.97,32.86,32.9,13900.0,21.6912,21.6978,21.6254,21.6517,13900.0
2013-11-27 09:45:00,32.89,32.94,32.86,32.88,25000.0,21.6451,21.678,21.6254,21.6385,25000.0
2013-11-27 09:50:00,32.88,32.96,32.88,32.88,31200.0,21.6385,21.6912,21.6385,21.6385,31200.0
2013-11-27 09:55:00,32.88,32.89,32.82,32.89,26900.0,21.6385,21.6451,21.599,21.6451,26900.0
2013-11-27 10:00:00,32.89,32.91,32.84,32.87,50900.0,21.6451,21.6583,21.6122,21.632,50900.0
2013-11-27 10:05:00,32.88,32.94,32.88,32.9,11600.0,21.6385,21.678,21.6385,21.6517,11600.0
2013-11-27 10:10:00,32.91,32.93,32.85,32.86,42800.0,21.6583,21.6714,21.6188,21.6254,42800.0
2013-11-27 10:15:00,32.86,32.89,32.83,32.86,30200.0,21.6254,21.6451,21.6056,21.6254,30200.0
2013-11-27 10:20:00,32.86,32.87,32.83,32.85,39900.0,21.6254,21.632,21.6056,21.6188,39900.0
2013-11-27 10:25:00,32.85,32.87,32.79,32.8,37600.0,21.6188,21.632,21.5793,21.5859,37600.0
2013-11-27 10:30:00,32.79,32.81,32.78,32.79,30100.0,21.5793,21.5925,21.5727,21.5793,30100.0
2013-11-27 10:35:00,32.79,32.82,32.78,32.8,19100.0,21.5793,21.599,21.5727,21.5859,19100.0
2013-11-27 10:40:00,32.8,32.81,32.77,32.8,42800.0,21.5859,21.5925,21.5661,21.5859,42800.0
2013-11-27 10:45:00,32.8,32.82,32.75,32.79,38800.0,21.5859,21.599,21.553,21.5793,38800.0
2013-11-27 10:50:00,32.79,32.79,32.73,32.77,32300.0,21.5793,21.5793,21.5398,21.5661,32300.0
2013-11-27 10:55:00,32.77,32.79,32.76,32.78,43600.0,21.5661,21.5793,21.5596,21.5727,43600.0
2013-11-27 11:00:00,32.79,32.81,32.78,32.79,61100.0,21.5793,21.5925,21.5727,21.5793,61100.0
2013-11-27 11:05:00,32.78,32.8,32.78,32.8,31900.0,21.5727,21.5859,21.5727,21.5859,31900.0
2013-11-27 11:10:00,32.8,32.8,32.78,32.8,53900.0,21.5859,21.5859,21.5727,21.5859,53900.0
2013-11-27 11:15:00,32.81,32.83,32.78,32.79,37500.0,21.5925,21.6056,21.5727,21.5793,37500.0
2013-11-27 11:20:00,32.79,32.8,32.77,32.78,30400.0,21.5793,21.5859,21.5661,21.5727,30400.0
2013-11-27 11:25:00,32.78,32.79,32.76,32.77,58700.0,21.5727,21.5793,21.5596,21.5661,58700.0
2013-11-27 11:30:00,32.77,32.77,32.7,32.73,57500.0,21.5661,21.5661,21.5201,21.5398,57500.0
2013-11-27 11:35:00,32.73,32.74,32.7,32.7,9900.0,21.5398,21.5464,21.5201,21.5201,9900.0
2013-11-27 11:40:00,32.7,32.71,32.68,32.71,56400.0,21.5201,21.5267,21.5069,21.5267,56400.0
2013-11-27 11:45:00,32.72,32.73,32.68,32.69,13600.0,21.5332,21.5398,21.5069,21.5135,13600.0
2013-11-27 11:50:00,32.68,32.7,32.65,32.65,36700.0,21.5069,21.5201,21.4872,21.4872,36700.0
2013-11-27 11:55:00,32.65,32.65,32.63,32.63,51200.0,21.4872,21.4872,21.474,21.474,51200.0
2013-11-27 12:00:00,32.64,32.64,32.61,32.64,19100.0,21.4806,21.4806,21.4608,21.4806,19100.0
2013-11-27 12:05:00,32.65,32.66,32.64,32.65,17300.0,21.4872,21.4937,21.4806,21.4872,17300.0
2013-11-27 12:10:00,32.65,32.65,32.62,32.63,21900.0,21.4872,21.4872,21.4674,21.474,21900.0
2013-11-27 12:15:00,32.63,32.66,32.63,32.63,22200.0,21.474,21.4937,21.474,21.474,22200.0
2013-11-27 12:20:00,32.63,32.66,32.62,32.62,16400.0,21.474,21.4937,21.4674,21.4674,16400.0
2013-11-27 12:25:00,32.63,32.64,32.62,32.64,25700.0,21.474,21.4806,21.4674,21.4806,25700.0
2013-11-27 12:30:00,32.64,32.65,32.63,32.65,9600.0,21.4806,21.4872,21.474,21.4872,9600.0
2013-11-27 12:35:00,32.65,32.67,32.65,32.66,11000.0,21.4872,21.5003,21.4872,21.4937,11000.0
2013-11-27 12:40:00,32.66,32.69,32.66,32.68,19700.0,21.4937,21.5135,21.4937,21.5069,19700.0
2013-11-27 12:45:00,32.68,32.69,32.67,32.69,28700.0,21.5069,21.5135,21.5003,21.5135,28700.0
2013-11-27 12:50:00,32.68,32.71,32.66,32.71,16600.0,21.5069,21.5267,21.4937,21.5267,16600.0
2013-11-27 12:55:00,32.71,32.72,32.66,32.66,20100.0,21.5267,21.5332,21.4937,21.4937,20100.0
2013-11-27 13:00:00,32.66,32.68,32.63,32.67,34700.0,21.4937,21.5069,21.474,21.5003,34700.0
2013-11-27 13:05:00,32.68,32.7,32.68,32.69,5700.0,21.5069,21.5201,21.5069,21.5135,5700.0
2013-11-27 13:10:00,32.69,32.7,32.68,32.69,17000.0,21.5135,21.5201,21.5069,21.5135,17000.0
2013-11-27 13:15:00,32.68,32.69,32.65,32.69,24300.0,21.5069,21.5135,21.4872,21.5135,24300.0
2013-11-27 13:20:00,32.69,32.73,32.68,32.73,8800.0,21.5135,21.5398,21.5069,21.5398,8800.0
2013-11-27 13:25:00,32.74,32.75,32.73,32.74,18100.0,21.5464,21.553,21.5398,21.5464,18100.0
2013-11-27 13:30:00,32.75,32.75,32.72,32.75,27400.0,21.553,21.553,21.5332,21.553,27400.0
2013-11-27 13:35:00,32.75,32.76,32.73,32.75,42800.0,21.553,21.5596,21.5398,21.553,42800.0
2013-11-27 13:40:00,32.74,32.76,32.73,32.75,22400.0,21.5464,21.5596,21.5398,21.553,22400.0
2013-11-27 13:45:00,32.74,32.75,32.7,32.7,13900.0,21.5464,21.553,21.5201,21.5201,13900.0
2013-11-27 13:50:00,32.7,32.71,32.68,32.69,22500.0,21.5201,21.5267,21.5069,21.5135,22500.0
2013-11-27 13:55:00,32.68,32.69,32.66,32.69,19600.0,21.5069,21.5135,21.4937,21.5135,19600.0
2013-11-27 14:00:00,32.68,32.7,32.67,32.7,15200.0,21.5069,21.5201,21.5003,21.5201,15200.0
2013-11-27 14:05:00,32.69,32.71,32.68,32.68,12300.0,21.5135,21.5267,21.5069,21.5069,12300.0
2013-11-27 14:10:00,32.69,32.69,32.68,32.68,15100.0,21.5135,21.5135,21.5069,21.5069,15100.0
2013-11-27 14:15:00,32.69,32.71,32.69,32.71,12000.0,21.5135,21.5267,21.5135,21.5267,12000.0
2013-11-27 14:20:00,32.71,32.71,32.66,32.66,19900.0,21.5267,21.5267,21.4937,21.4937,19900.0
2013-11-27 14:25:00,32.66,32.69,32.66,32.69,16700.0,21.4937,21.5135,21.4937,21.5135,16700.0
2013-11-27 14:30:00,32.69,32.75,32.69,32.73,23700.0,21.5135,21.553,21.5135,21.5398,23700.0
2013-11-27 14:35:00,32.72,32.75,32.71,32.72,16600.0,21.5332,21.553,21.5267,21.5332,16600.0
2013-11-27 14:40:00,32.73,32.77,32.73,32.77,19000.0,21.5398,21.5661,21.5398,21.5661,19000.0
2013-11-27 14:45:00,32.77,32.8,32.77,32.79,12300.0,21.5661,21.5859,21.5661,21.5793,12300.0
2013-11-27 14:50:00,32.79,32.81,32.73,32.74,28400.0,21.5793,21.5925,21.5398,21.5464,28400.0
2013-11-27 14:55:00,32.73,32.76,32.73,32.76,24400.0,21.5398,21.5596,21.5398,21.5596,24400.0
2013-11-27 15:00:00,32.77,32.77,32.74,32.74,12600.0,21.5661,21.5661,21.5464,21.5464,12600.0
2013-11-27 15:05:00,32.74,32.77,32.72,32.72,22100.0,21.5464,21.5661,21.5332,21.5332,22100.0
2013-11-27 15:10:00,32.72,32.75,32.72,32.74,26600.0,21.5332,21.553,21.5332,21.5464,26600.0
2013-11-27 15:15:00,32.73,32.76,32.73,32.76,17300.0,21.5398,21.5596,21.5398,21.5596,17300.0
2013-11-27 15:20:00,32.76,32.77,32.74,32.74,25200.0,21.5596,21.5661,21.5464,21.5464,25200.0
2013-11-27 15:25:00,32.74,32.76,32.74,32.76,22400.0,21.5464,21.5596,21.5464,21.5596,22400.0
2013-11-27 15:30:00,32.76,32.77,32.76,32.77,21800.0,21.5596,21.5661,21.5596,21.5661,21800.0
2013-11-27 15:35:00,32.76,32.78,32.74,32.75,28200.0,21.5596,21.5727,21.5464,21.553,28200.0
2013-11-27 15:40:00,32.75,32.76,32.74,32.76,31200.0,21.553,21.5596,21.5464,21.5596,31200.0
2013-11-27 15:45:00,32.76,32.78,32.75,32.78,61800.0,21.5596,21.5727,21.553,21.5727,61800.0
2013-11-27 15:50:00,32.77,32.79,32.75,32.78,49000.0,21.5661,21.5793,21.553,21.5727,49000.0
2013-11-27 15:55:00,32.77,32.8,32.77,32.79,81600.0,21.5661,21.5859,21.5661,21.5793,81600.0
2013-11-29 09:30:00,33.07,33.08,32.8,32.92,44500.0,21.7636,21.7702,21.5859,21.6649,44500.0
2013-11-29 09:35:00,32.92,33.02,32.91,32.93,17800.0,21.6649,21.7307,21.6583,21.6714,17800.0
2013-11-29 09:40:00,32.89,33.02,32.88,33.0,17800.0,21.6451,21.7307,21.6385,21.7175,17800.0
2013-11-29 09:45:00,33.0,33.03,32.93,33.03,66400.0,21.7175,21.7372,21.6714,21.7372,66400.0
2013-11-29 09:50:00,33.04,33.06,33.02,33.03,35400.0,21.7438,21.757,21.7307,21.7372,35400.0
2013-11-29 09:55:00,33.04,33.04,32.95,32.97,22700.0,21.7438,21.7438,21.6846,21.6978,22700.0
2013-11-29 10:00:00,32.98,33.03,32.95,33.02,41600.0,21.7043,21.7372,21.6846,21.7307,41600.0
2013-11-29 10:05:00,33.03,33.05,32.98,32.99,80900.0,21.7372,21.7504,21.7043,21.7109,80900.0
2013-11-29 10:10:00,32.98,33.04,32.97,32.98,21800.0,21.7043,21.7438,21.6978,21.7043,21800.0
2013-11-29 10:15:00,32.98,32.98,32.92,32.93,12600.0,21.7043,21.7043,21.6649,21.6714,12600.0
2013-11-29 10:20:00,32.93,32.93,32.86,32.88,20800.0,21.6714,21.6714,21.6254,21.6385,20800.0
2013-11-29 10:25:00,32.88,32.89,32.83,32.83,11000.0,21.6385,21.6451,21.6056,21.6056,11000.0
2013-11-29 10:30:00,32.84,32.88,32.83,32.88,21000.0,21.6122,21.6385,21.6056,21.6385,21000.0
2013-11-29 10:35:00,32.88,32.89,32.87,32.87,14500.0,21.6385,21.6451,21.632,21.632,14500.0
2013-11-29 10:40:00,32.87,32.88,32.84,32.88,21500.0,21.632,21.6385,21.6122,21.6385,21500.0
2013-11-29 10:45:00,32.89,32.9,32.86,32.9,28200.0,21.6451,21.6517,21.6254,21.6517,28200.0
2013-11-29 10:50:00,32.9,32.93,32.9,32.92,16100.0,21.6517,21.6714,21.6517,21.6649,16100.0
2013-11-29 10:55:00,32.93,32.94,32.91,32.92,5600.0,21.6714,21.678,21.6583,21.6649,5600.0
2013-11-29 11:00:00,32.92,32.92,32.89,32.92,15700.0,21.6649,21.6649,21.6451,21.6649,15700.0
2013-11-29 11:05:00,32.92,32.92,32.85,32.85,12800.0,21.6649,21.6649,21.6188,21.6188,12800.0
2013-11-29 11:10:00,32.85,32.85,32.8,32.81,29800.0,21.6188,21.6188,21.5859,21.5925,29800.0
2013-11-29 11:15:00,32.8,32.81,32.77,32.77,19200.0,21.5859,21.5925,21.5661,21.5661,19200.0
2013-11-29 11:20:00,32.77,32.77,32.74,32.75,18800.0,21.5661,21.5661,21.5464,21.553,18800.0
2013-11-29 11:25:00,32.76,32.8,32.73,32.73,19500.0,21.5596,21.5859,21.5398,21.5398,19500.0
2013-11-29 11:30:00,32.73,32.75,32.73,32.75,12500.0,21.5398,21.553,21.5398,21.553,12500.0
2013-11-29 11:35:00,32.75,32.81,32.75,32.77,13800.0,21.553,21.5925,21.553,21.5661,13800.0
2013-11-29 11:40:00,32.77,32.81,32.75,32.76,23200.0,21.5661,21.5925,21.553,21.5596,23200.0
2013-11-29 11:45:00,32.77,32.77,32.74,32.75,7000.0,21.5661,21.5661,21.5464,21.553,7000.0
2013-11-29 11:50:00,32.75,32.78,32.75,32.75,9100.0,21.553,21.5727,21.553,21.553,9100.0
2013-11-29 11:55:00,32.75,32.76,32.72,32.76,10200.0,21.553,21.5596,21.5332,21.5596,10200.0
2013-11-29 12:00:00,32.76,32.78,32.75,32.77,29200.0,21.5596,21.5727,21.553,21.5661,29200.0
2013-11-29 12:05:00,32.77,32.8,32.77,32.8,7100.0,21.5661,21.5859,21.5661,21.5859,7100.0
2013-11-29 12:10:00,32.8,32.83,32.8,32.83,12500.0,21.5859,21.6056,21.5859,21.6056,12500.0
2013-11-29 12:15:00,32.82,32.86,32.82,32.86,33400.0,21.599,21.6254,21.599,21.6254,33400.0
2013-11-29 12:20:00,32.85,32.85,32.81,32.84,32900.0,21.6188,21.6188,21.5925,21.6122,32900.0
2013-11-29 12:25:00,32.84,32.86,32.83,32.86,8900.0,21.6122,21.6254,21.6056,21.6254,8900.0
2013-11-29 12:30:00,32.86,32.87,32.8,32.8,16300.0,21.6254,21.632,21.5859,21.5859,16300.0
2013-11-29 12:35:00,32.8,32.81,32.78,32.78,8400.0,21.5859,21.5925,21.5727,21.5727,8400.0
2013-11-29 12:40:00,32.77,32.81,32.77,32.79,25100.0,21.5661,21.5925,21.5661,21.5793,25100.0
2013-11-29 12:45:00,32.8,32.8,32.66,32.69,81600.0,21.5859,21.5859,21.4937,21.5135,81600.0
2013-11-29 12:50:00,32.68,32.69,32.61,32.66,70800.0,21.5069,21.5135,21.4608,21.4937,70800.0
2013-11-29 12:55:00,32.65,32.7,32.62,32.69,108900.0,21.4872,21.5201,21.4674,21.5135,108900.0
2013-12-02 09:30:00,32.73,32.85,32.64,32.66,77500.0,21.5398,21.6188,21.4806,21.4937,77500.0
2013-12-02 09:35:00,32.65,32.67,32.56,32.6,58000.0,21.4872,21.5003,21.4279,21.4543,58000.0
2013-12-02 09:40:00,32.59,32.64,32.58,32.59,59500.0,21.4477,21.4806,21.4411,21.4477,59500.0
2013-12-02 09:45:00,32.57,32.61,32.52,32.53,25900.0,21.4345,21.4608,21.4016,21.4082,25900.0
2013-12-02 09:50:00,32.52,32.55,32.52,32.53,23900.0,21.4016,21.4214,21.4016,21.4082,23900.0
2013-12-02 09:55:00,32.53,32.54,32.5,32.52,26500.0,21.4082,21.4148,21.3885,21.4016,26500.0
2013-12-02 10:00:00,32.51,32.55,32.45,32.49,66800.0,21.395,21.4214,21.3555,21.3819,66800.0
2013-12-02 10:05:00,32.49,32.5,32.44,32.44,23500.0,21.3819,21.3885,21.349,21.349,23500.0
2013-12-02 10:10:00,32.44,32.46,32.4,32.4,36600.0,21.349,21.3621,21.3226,21.3226,36600.0
2013-12-02 10:15:00,32.4,32.45,32.38,32.38,30600.0,21.3226,21.3555,21.3095,21.3095,30600.0
2013-12-02 10:20:00,32.38,32.42,32.38,32.41,37900.0,21.3095,21.3358,21.3095,21.3292,37900.0
2013-12-02 10:25:00,32.42,32.45,32.37,32.39,29700.0,21.3358,21.3555,21.3029,21.3161,29700.0
2013-12-02 10:30:00,32.39,32.44,32.38,32.41,35800.0,21.3161,21.349,21.3095,21.3292,35800.0
2013-12-02 10:35:00,32.41,32.44,32.4,32.44,35200.0,21.3292,21.349,21.3226,21.349,35200.0
2013-12-02 10:40:00,32.44,32.53,32.44,32.52,34600.0,21.349,21.4082,21.349,21.4016,34600.0
2013-12-02 10:45:00,32.53,32.55,32.53,32.53,23400.0,21.4082,21.4214,21.4082,21.4082,23400.0
2013-12-02 10:50:00,32.54,32.59,32.54,32.58,27500.0,21.4148,21.4477,21.4148,21.4411,27500.0
2013-12-02 10:55:00,32.58,32.62,32.57,32.61,26100.0,21.4411,21.4674,21.4345,21.4608,26100.0
2013-12-02 11:00:00,32.62,32.62,32.59,32.59,26700.0,21.4674,21.4674,21.4477,21.4477,26700.0
2013-12-02 11:05:00,32.59,32.65,32.59,32.63,21100.0,21.4477,21.4872,21.4477,21.474,21100.0
2013-12-02 11:10:00,32.64,32.68,32.63,32.67,22500.0,21.4806,21.5069,21.474,21.5003,22500.0
2013-12-02 11:15:00,32.67,32.68,32.61,32.61,24500.0,21.5003,21.5069,21.4608,21.4608,24500.0
2013-12-02 11:20:00,32.6,32.65,32.58,32.65,20200.0,21.4543,21.4872,21.4411,21.4872,20200.0
2013-12-02 11:25:00,32.64,32.72,32.64,32.72,25400.0,21.4806,21.5332,21.4806,21.5332,25400.0
2013-12-02 11:30:00,32.72,32.73,32.67,32.67,18300.0,21.5332,21.5398,21.5003,21.5003,18300.0
2013-12-02 11:35:00,32.67,32.67,32.62,32.66,23700.0,21.5003,21.5003,21.4674,21.4937,23700.0
2013-12-02 11:40:00,32.66,32.68,32.66,32.68,7800.0,21.4937,21.5069,21.4937,21.5069,7800.0
2013-12-02 11:45:00,32.68,32.74,32.68,32.74,9600.0,21.5069,21.5464,21.5069,21.5464,9600.0
2013-12-02 11:50:00,32.74,32.74,32.66,32.69,24000.0,21.5464,21.5464,21.4937,21.5135,24000.0
2013-12-02 11:55:00,32.69,32.7,32.68,32.68,9500.0,21.5135,21.5201,21.5069,21.5069,9500.0
2013-12-02 12:00:00,32.68,32.7,32.68,32.69,17100.0,21.5069,21.5201,21.5069,21.5135,17100.0
2013-12-02 12:05:00,32.69,32.69,32.68,32.69,5700.0,21.5135,21.5135,21.5069,21.5135,5700.0
2013-12-02 12:10:00,32.68,32.71,32.68,32.69,9700.0,21.5069,21.5267,21.5069,21.5135,9700.0
2013-12-02 12:15:00,32.7,32.75,32.7,32.74,24500.0,21.5201,21.553,21.5201,21.5464,24500.0
2013-12-02 12:20:00,32.74,32.8,32.74,32.8,10400.0,21.5464,21.5859,21.5464,21.5859,10400.0
2013-12-02 12:25:00,32.8,32.81,32.75,32.77,44000.0,21.5859,21.5925,21.553,21.5661,44000.0
2013-12-02 12:30:00,32.77,32.78,32.76,32.77,51500.0,21.5661,21.5727,21.5596,21.5661,51500.0
2013-12-02 12:35:00,32.77,32.77,32.76,32.77,42400.0,21.5661,21.5661,21.5596,21.5661,42400.0
2013-12-02 12:40:00,32.77,32.8,32.76,32.8,28100.0,21.5661,21.5859,21.5596,21.5859,28100.0
2013-12-02 12:45:00,32.8,32.81,32.79,32.81,11600.0,21.5859,21.5925,21.5793,21.5925,11600.0
2013-12-02 12:50:00,32.8,32.83,32.8,32.8,33600.0,21.5859,21.6056,21.5859,21.5859,33600.0
2013-12-02 12:55:00,32.79,32.8,32.75,32.75,29400.0,21.5793,21.5859,21.553,21.553,29400.0
2013-12-02 13:00:00,32.74,32.76,32.74,32.76,20400.0,21.5464,21.5596,21.5464,21.5596,20400.0
2013-12-02 13:05:00,32.75,32.76,32.72,32.73,28800.0,21.553,21.5596,21.5332,21.5398,28800.0
2013-12-02 13:10:00,32.73,32.75,32.69,32.7,51300.0,21.5398,21.553,21.5135,21.5201,51300.0
2013-12-02 13:15:00,32.7,32.71,32.68,32.69,24800.0,21.5201,21.5267,21.5069,21.5135,24800.0
2013-12-02 13:20:00,32.69,32.74,32.69,32.74,29800.0,21.5135,21.5464,21.5135,21.5464,29800.0
2013-12-02 13:25:00,32.74,32.74,32.71,32.72,15500.0,21.5464,21.5464,21.5267,21.5332,15500.0
2013-12-02 13:30:00,32.72,32.73,32.67,32.68,37000.0,21.5332,21.5398,21.5003,21.5069,37000.0
2013-12-02 13:35:00,32.68,32.72,32.66,32.72,150700.0,21.5069,21.5332,21.4937,21.5332,150700.0
2013-12-02 13:40:00,32.73,32.75,32.73,32.75,7100.0,21.5398,21.553,21.5398,21.553,7100.0
2013-12-02 13:45:00,32.75,32.77,32.74,32.76,35100.0,21.553,21.5661,21.5464,21.5596,35100.0
2013-12-02 13:50:00,32.76,32.8,32.75,32.8,51700.0,21.5596,21.5859,21.553,21.5859,51700.0
2013-12-02 13:55:00,32.8,32.8,32.76,32.76,19300.0,21.5859,21.5859,21.5596,21.5596,19300.0
2013-12-02 14:00:00,32.77,32.79,32.77,32.78,23100.0,21.5661,21.5793,21.5661,21.5727,23100.0
2013-12-02 14:05:00,32.78,32.81,32.77,32.79,33000.0,21.5727,21.5925,21.5661,21.5793,33000.0
2013-12-02 14:10:00,32.78,32.78,32.77,32.78,21600.0,21.5727,21.5727,21.5661,21.5727,21600.0
2013-12-02 14:15:00,32.77,32.78,32.72,32.73,38500.0,21.5661,21.5727,21.5332,21.5398,38500.0
2013-12-02 14:20:00,32.72,32.75,32.71,32.75,12400.0,21.5332,21.553,21.5267,21.553,12400.0
2013-12-02 14:25:00,32.75,32.76,32.73,32.76,20000.0,21.553,21.5596,21.5398,21.5596,20000.0
2013-12-02 14:30:00,32.76,32.77,32.75,32.77,62400.0,21.5596,21.5661,21.553,21.5661,62400.0
2013-12-02 14:35:00,32.76,32.79,32.76,32.77,40000.0,21.5596,21.5793,21.5596,21.5661,40000.0
2013-12-02 14:40:00,32.77,32.79,32.76,32.76,28200.0,21.5661,21.5793,21.5596,21.5596,28200.0
2013-12-02 14:45:00,32.75,32.78,32.74,32.75,33100.0,21.553,21.5727,21.5464,21.553,33100.0
2013-12-02 14:50:00,32.75,32.78,32.75,32.77,32500.0,21.553,21.5727,21.553,21.5661,32500.0
2013-12-02 14:55:00,32.78,32.8,32.78,32.79,74100.0,21.5727,21.5859,21.5727,21.5793,74100.0
2013-12-02 15:00:00,32.8,32.81,32.79,32.8,52700.0,21.5859,21.5925,21.5793,21.5859,52700.0
2013-12-02 15:05:00,32.8,32.81,32.8,32.81,8000.0,21.5859,21.5925,21.5859,21.5925,8000.0
2013-12-02 15:10:00,32.8,32.81,32.77,32.77,36700.0,21.5859,21.5925,21.5661,21.5661,36700.0
2013-12-02 15:15:00,32.77,32.79,32.76,32.77,26200.0,21.5661,21.5793,21.5596,21.5661,26200.0
2013-12-02 15:20:00,32.77,32.79,32.76,32.79,32600.0,21.5661,21.5793,21.5596,21.5793,32600.0
2013-12-02 15:25:00,32.78,32.78,32.71,32.71,48700.0,21.5727,21.5727,21.5267,21.5267,48700.0
2013-12-02 15:30:00,32.71,32.72,32.68,32.71,46600.0,21.5267,21.5332,21.5069,21.5267,46600.0
2013-12-02 15:35:00,32.71,32.72,32.69,32.7,42000.0,21.5267,21.5332,21.5135,21.5201,42000.0
2013-12-02 15:40:00,32.71,32.73,32.71,32.71,49300.0,21.5267,21.5398,21.5267,21.5267,49300.0
2013-12-02 15:45:00,32.71,32.71,32.67,32.68,114700.0,21.5267,21.5267,21.5003,21.5069,114700.0
2013-12-02 15:50:00,32.67,32.68,32.63,32.64,91300.0,21.5003,21.5069,21.474,21.4806,91300.0
2013-12-02 15:55:00,32.64,32.68,32.64,32.68,147800.0,21.4806,21.5069,21.4806,21.5069,147800.0
2013-12-03 09:30:00,32.49,32.62,32.49,32.62,44600.0,21.3819,21.4674,21.3819,21.4674,44600.0
2013-12-03 09:35:00,32.62,32.64,32.54,32.58,19800.0,21.4674,21.4806,21.4148,21.4411,19800.0
2013-12-03 09:40:00,32.58,32.77,32.58,32.75,29100.0,21.4411,21.5661,21.4411,21.553,29100.0
2013-12-03 09:45:00,32.75,32.75,32.7,32.72,23200.0,21.553,21.553,21.5201,21.5332,23200.0
2013-12-03 09:50:00,32.71,32.79,32.7,32.76,40500.0,21.5267,21.5793,21.5201,21.5596,40500.0
2013-12-03 09:55:00,32.75,32.82,32.75,32.75,43300.0,21.553,21.599,21.553,21.553,43300.0
2013-12-03 10:00:00,32.74,32.83,32.74,32.8,64900.0,21.5464,21.6056,21.5464,21.5859,64900.0
2013-12-03 10:05:00,32.81,32.87,32.81,32.83,41500.0,21.5925,21.632,21.5925,21.6056,41500.0
2013-12-03 10:10:00,32.83,32.9,32.83,32.86,50000.0,21.6056,21.6517,21.6056,21.6254,50000.0
2013-12-03 10:15:00,32.86,32.9,32.84,32.89,87200.0,21.6254,21.6517,21.6122,21.6451,87200.0
2013-12-03 10:20:00,32.9,32.93,32.86,32.89,54700.0,21.6517,21.6714,21.6254,21.6451,54700.0
2013-12-03 10:25:00,32.89,32.93,32.88,32.89,28000.0,21.6451,21.6714,21.6385,21.6451,28000.0
2013-12-03 10:30:00,32.88,32.96,32.87,32.94,45200.0,21.6385,21.6912,21.632,21.678,45200.0
2013-12-03 10:35:00,32.94,32.96,32.93,32.95,37600.0,21.678,21.6912,21.6714,21.6846,37600.0
2013-12-03 10:40:00,32.95,32.96,32.94,32.95,41800.0,21.6846,21.6912,21.678,21.6846,41800.0
2013-12-03 10:45:00,32.95,32.98,32.93,32.97,67600.0,21.6846,21.7043,21.6714,21.6978,67600.0
2013-12-03 10:50:00,32.97,32.98,32.95,32.95,47100.0,21.6978,21.7043,21.6846,21.6846,47100.0
2013-12-03 10:55:00,32.95,32.97,32.94,32.95,26700.0,21.6846,21.6978,21.678,21.6846,26700.0
2013-12-03 11:00:00,32.94,32.95,32.92,32.95,40300.0,21.678,21.6846,21.6649,21.6846,40300.0
2013-12-03 11:05:00,32.95,32.97,32.93,32.93,29000.0,21.6846,21.6978,21.6714,21.6714,29000.0
2013-12-03 11:10:00,32.92,32.93,32.88,32.91,82300.0,21.6649,21.6714,21.6385,21.6583,82300.0
2013-12-03 11:15:00,32.91,32.93,32.9,32.92,52000.0,21.6583,21.6714,21.6517,21.6649,52000.0
2013-12-03 11:20:00,32.91,32.92,32.9,32.91,48600.0,21.6583,21.6649,21.6517,21.6583,48600.0
2013-12-03 11:25:00,32.9,32.92,32.87,32.89,65700.0,21.6517,21.6649,21.632,21.6451,65700.0
2013-12-03 11:30:00,32.88,32.91,32.87,32.89,60100.0,21.6385,21.6583,21.632,21.6451,60100.0
2013-12-03 11:35:00,32.89,32.9,32.88,32.9,61000.0,21.6451,21.6517,21.6385,21.6517,61000.0
2013-12-03 11:40:00,32.89,32.93,32.88,32.93,90700.0,21.6451,21.6714,21.6385,21.6714,90700.0
2013-12-03 11:45:00,32.92,32.93,32.91,32.91,35800.0,21.6649,21.6714,21.6583,21.6583,35800.0
2013-12-03 11:50:00,32.92,32.94,32.9,32.92,26800.0,21.6649,21.678,21.6517,21.6649,26800.0
2013-12-03 11:55:00,32.92,32.97,32.92,32.97,34500.0,21.6649,21.6978,21.6649,21.6978,34500.0
2013-12-03 12:00:00,32.96,32.98,32.95,32.97,26300.0,21.6912,21.7043,21.6846,21.6978,26300.0
2013-12-03 12:05:00,32.98,32.99,32.98,32.99,16400.0,21.7043,21.7109,21.7043,21.7109,16400.0
2013-12-03 12:10:00,32.98,32.99,32.97,32.98,29900.0,21.7043,21.7109,21.6978,21.7043,29900.0
2013-12-03 12:15:00,32.98,33.0,32.98,32.99,41100.0,21.7043,21.7175,21.7043,21.7109,41100.0
2013-12-03 12:20:00,32.99,33.0,32.98,32.98,32400.0,21.7109,21.7175,21.7043,21.7043,32400.0
2013-12-03 12:25:00,32.98,33.0,32.96,32.97,40600.0,21.7043,21.7175,21.6912,21.6978,40600.0
2013-12-03 12:30:00,32.97,32.98,32.96,32.98,56300.0,21.6978,21.7043,21.6912,21.7043,56300.0
2013-12-03 12:35:00,32.98,33.02,32.97,33.02,28000.0,21.7043,21.7307,21.6978,21.7307,28000.0
2013-12-03 12:40:00,33.02,33.03,33.0,33.03,16800.0,21.7307,21.7372,21.7175,21.7372,16800.0
2013-12-03 12:45:00,33.02,33.03,33.01,33.02,18000.0,21.7307,21.7372,21.7241,21.7307,18000.0
2013-12-03 12:50:00,33.02,33.02,33.0,33.01,27700.0,21.7307,21.7307,21.7175,21.7241,27700.0
2013-12-03 12:55:00,33.01,33.02,33.0,33.02,56300.0,21.7241,21.7307,21.7175,21.7307,56300.0
2013-12-03 13:00:00,33.02,33.02,33.0,33.02,65400.0,21.7307,21.7307,21.7175,21.7307,65400.0
2013-12-03 13:05:00,33.01,33.04,33.01,33.02,140200.0,21.7241,21.7438,21.7241,21.7307,140200.0
2013-12-03 13:10:00,33.02,33.03,33.01,33.02,39800.0,21.7307,21.7372,21.7241,21.7307,39800.0
2013-12-03 13:15:00,33.02,33.06,33.01,33.04,61800.0,21.7307,21.757,21.7241,21.7438,61800.0
2013-12-03 13:20:00,33.04,33.04,33.0,33.01,85800.0,21.7438,21.7438,21.7175,21.7241,85800.0
2013-12-03 13:25:00,33.01,33.02,32.98,33.02,59000.0,21.7241,21.7307,21.7043,21.7307,59000.0
2013-12-03 13:30:00,33.02,33.02,32.99,33.0,44900.0,21.7307,21.7307,21.7109,21.7175,44900.0
2013-12-03 13:35:00,33.0,33.0,32.95,32.98,50000.0,21.7175,21.7175,21.6846,21.7043,50000.0
2013-12-03 13:40:00,32.97,32.98,32.94,32.95,14200.0,21.6978,21.7043,21.678,21.6846,14200.0
2013-12-03 13:45:00,32.95,32.95,32.93,32.94,20200.0,21.6846,21.6846,21.6714,21.678,20200.0
2013-12-03 13:50:00,32.94,32.94,32.91,32.94,24100.0,21.678,21.678,21.6583,21.678,24100.0
2013-12-03 13:55:00,32.93,32.94,32.89,32.9,41300.0,21.6714,21.678,21.6451,21.6517,41300.0
2013-12-03 14:00:00,32.89,32.92,32.88,32.9,69400.0,21.6451,21.6649,21.6385,21.6517,69400.0
2013-12-03 14:05:00,32.9,32.91,32.88,32.89,39900.0,21.6517,21.6583,21.6385,21.6451,39900.0
2013-12-03 14:10:00,32.88,32.91,32.88,32.91,31400.0,21.6385,21.6583,21.6385,21.6583,31400.0
2013-12-03 14:15:00,32.91,32.91,32.85,32.85,49100.0,21.6583,21.6583,21.6188,21.6188,49100.0
2013-12-03 14:20:00,32.85,32.89,32.84,32.85,47300.0,21.6188,21.6451,21.6122,21.6188,47300.0
2013-12-03 14:25:00,32.84,32.85,32.81,32.81,26300.0,21.6122,21.6188,21.5925,21.5925,26300.0
2013-12-03 14:30:00,32.81,32.83,32.8,32.82,127300.0,21.5925,21.6056,21.5859,21.599,127300.0
2013-12-03 14:35:00,32.82,32.84,32.81,32.82,54700.0,21.599,21.6122,21.5925,21.599,54700.0
2013-12-03 14:40:00,32.82,32.86,32.82,32.86,49600.0,21.599,21.6254,21.599,21.6254,49600.0
2013-12-03 14:45:00,32.86,32.89,32.86,32.86,27400.0,21.6254,21.6451,21.6254,21.6254,27400.0
2013-12-03 14:50:00,32.87,32.89,32.86,32.88,34100.0,21.632,21.6451,21.6254,21.6385,34100.0
2013-12-03 14:55:00,32.88,32.91,32.88,32.91,21000.0,21.6385,21.6583,21.6385,21.6583,21000.0
2013-12-03 15:00:00,32.9,32.91,32.88,32.9,28700.0,21.6517,21.6583,21.6385,21.6517,28700.0
2013-12-03 15:05:00,32.9,32.91,32.88,32.9,32700.0,21.6517,21.6583,21.6385,21.6517,32700.0
2013-12-03 15:10:00,32.9,32.91,32.88,32.9,32000.0,21.6517,21.6583,21.6385,21.6517,32000.0
2013-12-03 15:15:00,32.9,32.91,32.89,32.9,23300.0,21.6517,21.6583,21.6451,21.6517,23300.0
2013-12-03 15:20:00,32.9,32.91,32.87,32.87,27800.0,21.6517,21.6583,21.632,21.632,27800.0
2013-12-03 15:25:00,32.88,32.89,32.86,32.87,68000.0,21.6385,21.6451,21.6254,21.632,68000.0
2013-12-03 15:30:00,32.86,32.91,32.85,32.91,50800.0,21.6254,21.6583,21.6188,21.6583,50800.0
2013-12-03 15:35:00,32.91,32.91,32.87,32.87,49200.0,21.6583,21.6583,21.632,21.632,49200.0
2013-12-03 15:40:00,32.88,32.88,32.85,32.87,58200.0,21.6385,21.6385,21.6188,21.632,58200.0
2013-12-03 15:45:00,32.87,32.89,32.83,32.88,164200.0,21.632,21.6451,21.6056,21.6385,164200.0
2013-12-03 15:50:00,32.88,32.89,32.88,32.89,97000.0,21.6385,21.6451,21.6385,21.6451,97000.0
2013-12-03 15:55:00,32.88,32.89,32.87,32.89,262600.0,21.6385,21.6451,21.632,21.6451,262600.0
2013-12-04 09:30:00,32.46,32.55,32.4,32.44,123600.0,21.5975,21.6573,21.5575,21.5841,123600.0
2013-12-04 09:35:00,32.44,32.49,32.29,32.49,63700.0,21.5841,21.6174,21.4843,21.6174,63700.0
2013-12-04 09:40:00,32.48,32.5,32.45,32.46,35700.0,21.6108,21.6241,21.5908,21.5975,35700.0
2013-12-04 09:45:00,32.45,32.48,32.43,32.44,78700.0,21.5908,21.6108,21.5775,21.5841,78700.0
2013-12-04 09:50:00,32.44,32.54,32.43,32.54,42800.0,21.5841,21.6507,21.5775,21.6507,42800.0
2013-12-04 09:55:00,32.54,32.56,32.5,32.51,34300.0,21.6507,21.664,21.6241,21.6307,34300.0
2013-12-04 10:00:00,32.52,32.65,32.52,32.6,124800.0,21.6374,21.7239,21.6374,21.6906,124800.0
2013-12-04 10:05:00,32.59,32.65,32.58,32.63,113900.0,21.6839,21.7239,21.6773,21.7106,113900.0
2013-12-04 10:10:00,32.63,32.69,32.61,32.62,165500.0,21.7106,21.7505,21.6973,21.7039,165500.0
2013-12-04 10:15:00,32.62,32.63,32.57,32.59,77700.0,21.7039,21.7106,21.6706,21.6839,77700.0
2013-12-04 10:20:00,32.59,32.65,32.59,32.61,37000.0,21.6839,21.7239,21.6839,21.6973,37000.0
2013-12-04 10:25:00,32.61,32.7,32.6,32.69,488900.0,21.6973,21.7571,21.6906,21.7505,488900.0
2013-12-04 10:30:00,32.7,32.73,32.65,32.65,58300.0,21.7571,21.7771,21.7239,21.7239,58300.0
2013-12-04 10:35:00,32.64,32.67,32.6,32.61,41300.0,21.7172,21.7372,21.6906,21.6973,41300.0
2013-12-04 10:40:00,32.61,32.66,32.59,32.61,35200.0,21.6973,21.7305,21.6839,21.6973,35200.0
2013-12-04 10:45:00,32.61,32.62,32.59,32.61,25500.0,21.6973,21.7039,21.6839,21.6973,25500.0
2013-12-04 10:50:00,32.62,32.65,32.59,32.63,25500.0,21.7039,21.7239,21.6839,21.7106,25500.0
2013-12-04 10:55:00,32.62,32.66,32.6,32.65,32100.0,21.7039,21.7305,21.6906,21.7239,32100.0
2013-12-04 11:00:00,32.66,32.66,32.62,32.66,46900.0,21.7305,21.7305,21.7039,21.7305,46900.0
2013-12-04 11:05:00,32.65,32.66,32.6,32.65,61800.0,21.7239,21.7305,21.6906,21.7239,61800.0
2013-12-04 11:10:00,32.64,32.7,32.64,32.69,72000.0,21.7172,21.7571,21.7172,21.7505,72000.0
2013-12-04 11:15:00,32.68,32.73,32.68,32.73,238500.0,21.7438,21.7771,21.7438,21.7771,238500.0
2013-12-04 11:20:00,32.73,32.77,32.73,32.75,357900.0,21.7771,21.8037,21.7771,21.7904,357900.0
2013-12-04 11:25:00,32.74,32.79,32.73,32.78,45300.0,21.7838,21.817,21.7771,21.8104,45300.0
2013-12-04 11:30:00,32.77,32.79,32.75,32.75,62600.0,21.8037,21.817,21.7904,21.7904,62600.0
2013-12-04 11:35:00,32.74,32.75,32.73,32.73,292900.0,21.7838,21.7904,21.7771,21.7771,292900.0
2013-12-04 11:40:00,32.73,32.74,32.7,32.71,57100.0,21.7771,21.7838,21.7571,21.7638,57100.0
2013-12-04 11:45:00,32.71,32.73,32.7,32.7,27800.0,21.7638,21.7771,21.7571,21.7571,27800.0
2013-12-04 11:50:00,32.71,32.75,32.7,32.75,42100.0,21.7638,21.7904,21.7571,21.7904,42100.0
2013-12-04 11:55:00,32.75,32.77,32.71,32.76,278100.0,21.7904,21.8037,21.7638,21.7971,278100.0
2013-12-04 12:00:00,32.75,32.75,32.67,32.68,58200.0,21.7904,21.7904,21.7372,21.7438,58200.0
2013-12-04 12:05:00,32.67,32.68,32.62,32.64,25200.0,21.7372,21.7438,21.7039,21.7172,25200.0
2013-12-04 12:10:00,32.64,32.65,32.59,32.59,46200.0,21.7172,21.7239,21.6839,21.6839,46200.0
2013-12-04 12:15:00,32.59,32.6,32.57,32.59,77800.0,21.6839,21.6906,21.6706,21.6839,77800.0
2013-12-04 12:20:00,32.58,32.58,32.54,32.55,55600.0,21.6773,21.6773,21.6507,21.6573,55600.0
2013-12-04 12:25:00,32.55,32.57,32.52,32.57,40300.0,21.6573,21.6706,21.6374,21.6706,40300.0
2013-12-04 12:30:00,32.57,32.61,32.57,32.61,95500.0,21.6706,21.6973,21.6706,21.6973,95500.0
2013-12-04 12:35:00,32.6,32.67,32.6,32.67,22900.0,21.6906,21.7372,21.6906,21.7372,22900.0
2013-12-04 12:40:00,32.67,32.69,32.65,32.65,30400.0,21.7372,21.7505,21.7239,21.7239,30400.0
2013-12-04 12:45:00,32.64,32.66,32.6,32.61,86500.0,21.7172,21.7305,21.6906,21.6973,86500.0
2013-12-04 12:50:00,32.61,32.61,32.56,32.56,16500.0,21.6973,21.6973,21.664,21.664,16500.0
2013-12-04 12:55:00,32.56,32.57,32.52,32.52,23100.0,21.664,21.6706,21.6374,21.6374,23100.0
2013-12-04 13:00:00,32.52,32.55,32.52,32.52,17200.0,21.6374,21.6573,21.6374,21.6374,17200.0
2013-12-04 13:05:00,32.52,32.57,32.52,32.54,51400.0,21.6374,21.6706,21.6374,21.6507,51400.0
2013-12-04 13:10:00,32.54,32.55,32.5,32.51,48600.0,21.6507,21.6573,21.6241,21.6307,48600.0
2013-12-04 13:15:00,32.51,32.52,32.45,32.48,43400.0,21.6307,21.6374,21.5908,21.6108,43400.0
2013-12-04 13:20:00,32.49,32.49,32.4,32.43,65500.0,21.6174,21.6174,21.5575,21.5775,65500.0
2013-12-04 13:25:00,32.42,32.47,32.38,32.41,293500.0,21.5708,21.6041,21.5442,21.5642,293500.0
2013-12-04 13:30:00,32.39,32.4,32.35,32.4,58400.0,21.5509,21.5575,21.5243,21.5575,58400.0
2013-12-04 13:35:00,32.4,32.45,32.39,32.45,120900.0,21.5575,21.5908,21.5509,21.5908,120900.0
2013-12-04 13:40:00,32.44,32.45,32.41,32.45,55800.0,21.5841,21.5908,21.5642,21.5908,55800.0
2013-12-04 13:45:00,32.45,32.49,32.45,32.49,22100.0,21.5908,21.6174,21.5908,21.6174,22100.0
2013-12-04 13:50:00,32.48,32.51,32.47,32.51,96800.0,21.6108,21.6307,21.6041,21.6307,96800.0
2013-12-04 13:55:00,32.5,32.51,32.48,32.49,57800.0,21.6241,21.6307,21.6108,21.6174,57800.0
2013-12-04 14:00:00,32.5,32.53,32.48,32.52,70300.0,21.6241,21.644,21.6108,21.6374,70300.0
2013-12-04 14:05:00,32.52,32.54,32.49,32.52,52400.0,21.6374,21.6507,21.6174,21.6374,52400.0
2013-12-04 14:10:00,32.53,32.64,32.51,32.6,142300.0,21.644,21.7172,21.6307,21.6906,142300.0
2013-12-04 14:15:00,32.6,32.6,32.54,32.55,62300.0,21.6906,21.6906,21.6507,21.6573,62300.0
2013-12-04 14:20:00,32.55,32.55,32.52,32.53,34400.0,21.6573,21.6573,21.6374,21.644,34400.0
2013-12-04 14:25:00,32.54,32.55,32.52,32.54,44200.0,21.6507,21.6573,21.6374,21.6507,44200.0
2013-12-04 14:30:00,32.55,32.56,32.53,32.55,42300.0,21.6573,21.664,21.644,21.6573,42300.0
2013-12-04 14:35:00,32.54,32.56,32.52,32.55,32300.0,21.6507,21.664,21.6374,21.6573,32300.0
2013-12-04 14:40:00,32.55,32.55,32.54,32.55,127700.0,21.6573,21.6573,21.6507,21.6573,127700.0
2013-12-04 14:45:00,32.54,32.61,32.54,32.59,64900.0,21.6507,21.6973,21.6507,21.6839,64900.0
2013-12-04 14:50:00,32.59,32.63,32.58,32.6,31900.0,21.6839,21.7106,21.6773,21.6906,31900.0
2013-12-04 14:55:00,32.6,32.6,32.57,32.59,17400.0,21.6906,21.6906,21.6706,21.6839,17400.0
2013-12-04 15:00:00,32.59,32.6,32.56,32.56,38000.0,21.6839,21.6906,21.664,21.664,38000.0
2013-12-04 15:05:00,32.56,32.62,32.56,32.62,34100.0,21.664,21.7039,21.664,21.7039,34100.0
2013-12-04 15:10:00,32.62,32.68,32.62,32.68,138100.0,21.7039,21.7438,21.7039,21.7438,138100.0
2013-12-04 15:15:00,32.68,32.72,32.61,32.62,199500.0,21.7438,21.7704,21.6973,21.7039,199500.0
2013-12-04 15:20:00,32.61,32.63,32.61,32.63,39300.0,21.6973,21.7106,21.6973,21.7106,39300.0
2013-12-04 15:25:00,32.62,32.67,32.62,32.67,43500.0,21.7039,21.7372,21.7039,21.7372,43500.0
2013-12-04 15:30:00,32.68,32.73,32.65,32.72,1106100.0,21.7438,21.7771,21.7239,21.7704,1106100.0
2013-12-04 15:35:00,32.72,32.73,32.7,32.7,43400.0,21.7704,21.7771,21.7571,21.7571,43400.0
2013-12-04 15:40:00,32.7,32.73,32.69,32.7,73700.0,21.7571,21.7771,21.7505,21.7571,73700.0
2013-12-04 15:45:00,32.7,32.72,32.69,32.71,152700.0,21.7571,21.7704,21.7505,21.7638,152700.0
2013-12-04 15:50:00,32.71,32.73,32.7,32.73,57900.0,21.7638,21.7771,21.7571,21.7771,57900.0
2013-12-04 15:55:00,32.73,32.73,32.67,32.67,296700.0,21.7771,21.7771,21.7372,21.7372,296700.0
2013-12-05 09:30:00,32.53,32.71,32.5,32.51,83300.0,21.644,21.7638,21.6241,21.6307,83300.0
2013-12-05 09:35:00,32.51,32.6,32.51,32.54,37400.0,21.6307,21.6906,21.6307,21.6507,37400.0
2013-12-05 09:40:00,32.55,32.56,32.4,32.41,30100.0,21.6573,21.664,21.5575,21.5642,30100.0
2013-12-05 09:45:00,32.43,32.47,32.39,32.47,56100.0,21.5775,21.6041,21.5509,21.6041,56100.0
2013-12-05 09:50:00,32.45,32.46,32.4,32.45,25900.0,21.5908,21.5975,21.5575,21.5908,25900.0
2013-12-05 09:55:00,32.45,32.48,32.39,32.39,53000.0,21.5908,21.6108,21.5509,21.5509,53000.0
2013-12-05 10:00:00,32.4,32.42,32.36,32.38,44100.0,21.5575,21.5708,21.5309,21.5442,44100.0
2013-12-05 10:05:00,32.38,32.38,32.28,32.29,90300.0,21.5442,21.5442,21.4777,21.4843,90300.0
2013-12-05 10:10:00,32.29,32.33,32.29,32.33,78400.0,21.4843,21.511,21.4843,21.511,78400.0
2013-12-05 10:15:00,32.32,32.34,32.3,32.34,41600.0,21.5043,21.5176,21.491,21.5176,41600.0
2013-12-05 10:20:00,32.35,32.41,32.33,32.37,46100.0,21.5243,21.5642,21.511,21.5376,46100.0
2013-12-05 10:25:00,32.37,32.41,32.36,32.38,30900.0,21.5376,21.5642,21.5309,21.5442,30900.0
2013-12-05 10:30:00,32.37,32.44,32.36,32.4,38300.0,21.5376,21.5841,21.5309,21.5575,38300.0
2013-12-05 10:35:00,32.39,32.41,32.38,32.39,41400.0,21.5509,21.5642,21.5442,21.5509,41400.0
2013-12-05 10:40:00,32.39,32.39,32.31,32.31,35500.0,21.5509,21.5509,21.4976,21.4976,35500.0
2013-12-05 10:45:00,32.31,32.32,32.25,32.3,40400.0,21.4976,21.5043,21.4577,21.491,40400.0
2013-12-05 10:50:00,32.31,32.33,32.27,32.28,37800.0,21.4976,21.511,21.471,21.4777,37800.0
2013-12-05 10:55:00,32.29,32.32,32.27,32.28,40000.0,21.4843,21.5043,21.471,21.4777,40000.0
2013-12-05 11:00:00,32.28,32.32,32.26,32.29,52500.0,21.4777,21.5043,21.4644,21.4843,52500.0
2013-12-05 11:05:00,32.29,32.3,32.26,32.29,52800.0,21.4843,21.491,21.4644,21.4843,52800.0
2013-12-05 11:10:00,32.29,32.3,32.26,32.27,33700.0,21.4843,21.491,21.4644,21.471,33700.0
2013-12-05 11:15:00,32.27,32.28,32.22,32.24,36300.0,21.471,21.4777,21.4378,21.4511,36300.0
2013-12-05 11:20:00,32.23,32.24,32.19,32.22,47500.0,21.4444,21.4511,21.4178,21.4378,47500.0
2013-12-05 11:25:00,32.21,32.3,32.15,32.15,61700.0,21.4311,21.491,21.3912,21.3912,61700.0
2013-12-05 11:30:00,32.15,32.16,32.11,32.13,55000.0,21.3912,21.3978,21.3646,21.3779,55000.0
2013-12-05 11:35:00,32.13,32.16,32.09,32.09,140100.0,21.3779,21.3978,21.3513,21.3513,140100.0
2013-12-05 11:40:00,32.1,32.13,32.09,32.13,25000.0,21.3579,21.3779,21.3513,21.3779,25000.0
2013-12-05 11:45:00,32.13,32.13,32.11,32.12,18200.0,21.3779,21.3779,21.3646,21.3712,18200.0
2013-12-05 11:50:00,32.13,32.16,32.12,32.15,69400.0,21.3779,21.3978,21.3712,21.3912,69400.0
2013-12-05 11:55:00,32.16,32.16,32.11,32.12,57900.0,21.3978,21.3978,21.3646,21.3712,57900.0
2013-12-05 12:00:00,32.12,32.13,32.11,32.12,45400.0,21.3712,21.3779,21.3646,21.3712,45400.0
2013-12-05 12:05:00,32.12,32.14,32.09,32.09,27700.0,21.3712,21.3845,21.3513,21.3513,27700.0
2013-12-05 12:10:00,32.1,32.12,32.09,32.11,21000.0,21.3579,21.3712,21.3513,21.3646,21000.0
2013-12-05 12:15:00,32.11,32.12,32.09,32.1,29900.0,21.3646,21.3712,21.3513,21.3579,29900.0
2013-12-05 12:20:00,32.1,32.12,32.07,32.11,31300.0,21.3579,21.3712,21.338,21.3646,31300.0
2013-12-05 12:25:00,32.12,32.17,32.12,32.15,37100.0,21.3712,21.4045,21.3712,21.3912,37100.0
2013-12-05 12:30:00,32.15,32.16,32.13,32.13,14000.0,21.3912,21.3978,21.3779,21.3779,14000.0
2013-12-05 12:35:00,32.13,32.15,32.11,32.13,37800.0,21.3779,21.3912,21.3646,21.3779,37800.0
2013-12-05 12:40:00,32.13,32.14,32.1,32.11,37700.0,21.3779,21.3845,21.3579,21.3646,37700.0
2013-12-05 12:45:00,32.11,32.13,32.09,32.11,22800.0,21.3646,21.3779,21.3513,21.3646,22800.0
2013-12-05 12:50:00,32.12,32.16,32.11,32.16,20700.0,21.3712,21.3978,21.3646,21.3978,20700.0
2013-12-05 12:55:00,32.16,32.21,32.15,32.17,32900.0,21.3978,21.4311,21.3912,21.4045,32900.0
2013-12-05 13:00:00,32.16,32.2,32.16,32.16,17300.0,21.3978,21.4245,21.3978,21.3978,17300.0
2013-12-05 13:05:00,32.16,32.18,32.15,32.16,27600.0,21.3978,21.4112,21.3912,21.3978,27600.0
2013-12-05 13:10:00,32.16,32.17,32.14,32.15,83800.0,21.3978,21.4045,21.3845,21.3912,83800.0
2013-12-05 13:15:00,32.15,32.16,32.12,32.13,23600.0,21.3912,21.3978,21.3712,21.3779,23600.0
2013-12-05 13:20:00,32.13,32.14,32.12,32.13,19900.0,21.3779,21.3845,21.3712,21.3779,19900.0
2013-12-05 13:25:00,32.13,32.13,32.11,32.12,51500.0,21.3779,21.3779,21.3646,21.3712,51500.0
2013-12-05 13:30:00,32.13,32.13,32.11,32.13,175900.0,21.3779,21.3779,21.3646,21.3779,175900.0
2013-12-05 13:35:00,32.13,32.16,32.13,32.15,59000.0,21.3779,21.3978,21.3779,21.3912,59000.0
2013-12-05 13:40:00,32.15,32.16,32.09,32.1,56800.0,21.3912,21.3978,21.3513,21.3579,56800.0
2013-12-05 13:45:00,32.09,32.11,32.08,32.09,30900.0,21.3513,21.3646,21.3446,21.3513,30900.0
2013-12-05 13:50:00,32.09,32.11,32.07,32.07,40900.0,21.3513,21.3646,21.338,21.338,40900.0
2013-12-05 13:55:00,32.07,32.09,32.05,32.07,43200.0,21.338,21.3513,21.3247,21.338,43200.0
2013-12-05 14:00:00,32.07,32.11,32.07,32.11,21100.0,21.338,21.3646,21.338,21.3646,21100.0
2013-12-05 14:05:00,32.11,32.12,32.07,32.08,31000.0,21.3646,21.3712,21.338,21.3446,31000.0
2013-12-05 14:10:00,32.08,32.09,32.06,32.08,30800.0,21.3446,21.3513,21.3313,21.3446,30800.0
2013-12-05 14:15:00,32.08,32.09,32.07,32.09,36500.0,21.3446,21.3513,21.338,21.3513,36500.0
2013-12-05 14:20:00,32.09,32.13,32.08,32.1,52400.0,21.3513,21.3779,21.3446,21.3579,52400.0
2013-12-05 14:25:00,32.1,32.14,32.09,32.14,16500.0,21.3579,21.3845,21.3513,21.3845,16500.0
2013-12-05 14:30:00,32.14,32.15,32.11,32.11,35300.0,21.3845,21.3912,21.3646,21.3646,35300.0
2013-12-05 14:35:00,32.12,32.15,32.11,32.15,28700.0,21.3712,21.3912,21.3646,21.3912,28700.0
2013-12-05 14:40:00,32.15,32.19,32.12,32.17,48900.0,21.3912,21.4178,21.3712,21.4045,48900.0
2013-12-05 14:45:00,32.18,32.2,32.18,32.2,35200.0,21.4112,21.4245,21.4112,21.4245,35200.0
2013-12-05 14:50:00,32.21,32.22,32.2,32.2,36300.0,21.4311,21.4378,21.4245,21.4245,36300.0
2013-12-05 14:55:00,32.2,32.2,32.17,32.18,55100.0,21.4245,21.4245,21.4045,21.4112,55100.0
2013-12-05 15:00:00,32.18,32.2,32.15,32.18,126500.0,21.4112,21.4245,21.3912,21.4112,126500.0
2013-12-05 15:05:00,32.17,32.17,32.15,32.16,24500.0,21.4045,21.4045,21.3912,21.3978,24500.0
2013-12-05 15:10:00,32.16,32.16,32.11,32.14,61700.0,21.3978,21.3978,21.3646,21.3845,61700.0
2013-12-05 15:15:00,32.15,32.18,32.14,32.17,51600.0,21.3912,21.4112,21.3845,21.4045,51600.0
2013-12-05 15:20:00,32.18,32.18,32.16,32.16,44400.0,21.4112,21.4112,21.3978,21.3978,44400.0
2013-12-05 15:25:00,32.16,32.18,32.16,32.16,44400.0,21.3978,21.4112,21.3978,21.3978,44400.0
2013-12-05 15:30:00,32.16,32.22,32.15,32.22,91900.0,21.3978,21.4378,21.3912,21.4378,91900.0
2013-12-05 15:35:00,32.22,32.22,32.19,32.19,73200.0,21.4378,21.4378,21.4178,21.4178,73200.0
2013-12-05 15:40:00,32.2,32.2,32.18,32.19,69500.0,21.4245,21.4245,21.4112,21.4178,69500.0
2013-12-05 15:45:00,32.19,32.2,32.16,32.18,124500.0,21.4178,21.4245,21.3978,21.4112,124500.0
2013-12-05 15:50:00,32.18,32.18,32.15,32.17,146600.0,21.4112,21.4112,21.3912,21.4045,146600.0
2013-12-05 15:55:00,32.17,32.21,32.17,32.21,332800.0,21.4045,21.4311,21.4045,21.4311,332800.0
2013-12-06 09:30:00,32.35,32.43,32.31,32.43,46700.0,21.5243,21.5775,21.4976,21.5775,46700.0
2013-12-06 09:35:00,32.43,32.45,32.34,32.34,26700.0,21.5775,21.5908,21.5176,21.5176,26700.0
2013-12-06 09:40:00,32.34,32.39,32.31,32.37,40000.0,21.5176,21.5509,21.4976,21.5376,40000.0
2013-12-06 09:45:00,32.37,32.45,32.36,32.44,58200.0,21.5376,21.5908,21.5309,21.5841,58200.0
2013-12-06 09:50:00,32.44,32.57,32.41,32.57,40500.0,21.5841,21.6706,21.5642,21.6706,40500.0
2013-12-06 09:55:00,32.57,32.58,32.53,32.56,20500.0,21.6706,21.6773,21.644,21.664,20500.0
2013-12-06 10:00:00,32.57,32.63,32.55,32.62,43100.0,21.6706,21.7106,21.6573,21.7039,43100.0
2013-12-06 10:05:00,32.62,32.69,32.61,32.66,56000.0,21.7039,21.7505,21.6973,21.7305,56000.0
2013-12-06 10:10:00,32.65,32.7,32.63,32.68,20300.0,21.7239,21.7571,21.7106,21.7438,20300.0
2013-12-06 10:15:00,32.69,32.75,32.69,32.71,26400.0,21.7505,21.7904,21.7505,21.7638,26400.0
2013-12-06 10:20:00,32.7,32.71,32.63,32.63,61400.0,21.7571,21.7638,21.7106,21.7106,61400.0
2013-12-06 10:25:00,32.63,32.63,32.52,32.52,28400.0,21.7106,21.7106,21.6374,21.6374,28400.0
2013-12-06 10:30:00,32.53,32.55,32.51,32.51,22400.0,21.644,21.6573,21.6307,21.6307,22400.0
2013-12-06 10:35:00,32.52,32.54,32.49,32.51,25100.0,21.6374,21.6507,21.6174,21.6307,25100.0
2013-12-06 10:40:00,32.51,32.52,32.46,32.5,15700.0,21.6307,21.6374,21.5975,21.6241,15700.0
2013-12-06 10:45:00,32.5,32.5,32.38,32.4,42900.0,21.6241,21.6241,21.5442,21.5575,42900.0
2013-12-06 10:50:00,32.39,32.41,32.35,32.36,30000.0,21.5509,21.5642,21.5243,21.5309,30000.0
2013-12-06 10:55:00,32.36,32.39,32.36,32.39,12600.0,21.5309,21.5509,21.5309,21.5509,12600.0
2013-12-06 11:00:00,32.4,32.43,32.38,32.41,22400.0,21.5575,21.5775,21.5442,21.5642,22400.0
2013-12-06 11:05:00,32.42,32.49,32.42,32.46,20900.0,21.5708,21.6174,21.5708,21.5975,20900.0
2013-12-06 11:10:00,32.46,32.46,32.44,32.46,13100.0,21.5975,21.5975,21.5841,21.5975,13100.0
2013-12-06 11:15:00,32.46,32.47,32.4,32.41,24400.0,21.5975,21.6041,21.5575,21.5642,24400.0
2013-12-06 11:20:00,32.41,32.41,32.38,32.4,25300.0,21.5642,21.5642,21.5442,21.5575,25300.0
2013-12-06 11:25:00,32.39,32.41,32.38,32.38,39400.0,21.5509,21.5642,21.5442,21.5442,39400.0
2013-12-06 11:30:00,32.39,32.42,32.37,32.39,37600.0,21.5509,21.5708,21.5376,21.5509,37600.0
2013-12-06 11:35:00,32.38,32.38,32.36,32.37,34600.0,21.5442,21.5442,21.5309,21.5376,34600.0
2013-12-06 11:40:00,32.37,32.38,32.31,32.31,29800.0,21.5376,21.5442,21.4976,21.4976,29800.0
2013-12-06 11:45:00,32.32,32.32,32.29,32.32,34300.0,21.5043,21.5043,21.4843,21.5043,34300.0
2013-12-06 11:50:00,32.32,32.33,32.25,32.25,16200.0,21.5043,21.511,21.4577,21.4577,16200.0
2013-12-06 11:55:00,32.25,32.32,32.25,32.3,20900.0,21.4577,21.5043,21.4577,21.491,20900.0
2013-12-06 12:00:00,32.3,32.32,32.3,32.3,13200.0,21.491,21.5043,21.491,21.491,13200.0
2013-12-06 12:05:00,32.3,32.34,32.3,32.32,12300.0,21.491,21.5176,21.491,21.5043,12300.0
2013-12-06 12:10:00,32.31,32.39,32.31,32.38,12300.0,21.4976,21.5509,21.4976,21.5442,12300.0
2013-12-06 12:15:00,32.37,32.41,32.35,32.41,13500.0,21.5376,21.5642,21.5243,21.5642,13500.0
2013-12-06 12:20:00,32.41,32.41,32.37,32.37,12200.0,21.5642,21.5642,21.5376,21.5376,12200.0
2013-12-06 12:25:00,32.36,32.41,32.32,32.4,28200.0,21.5309,21.5642,21.5043,21.5575,28200.0
2013-12-06 12:30:00,32.4,32.44,32.39,32.44,7700.0,21.5575,21.5841,21.5509,21.5841,7700.0
2013-12-06 12:35:00,32.43,32.46,32.41,32.44,17600.0,21.5775,21.5975,21.5642,21.5841,17600.0
2013-12-06 12:40:00,32.44,32.45,32.43,32.44,39600.0,21.5841,21.5908,21.5775,21.5841,39600.0
2013-12-06 12:45:00,32.44,32.47,32.43,32.47,105800.0,21.5841,21.6041,21.5775,21.6041,105800.0
2013-12-06 12:50:00,32.47,32.5,32.46,32.47,76000.0,21.6041,21.6241,21.5975,21.6041,76000.0
2013-12-06 12:55:00,32.46,32.5,32.46,32.5,14600.0,21.5975,21.6241,21.5975,21.6241,14600.0
2013-12-06 13:00:00,32.5,32.52,32.49,32.5,93600.0,21.6241,21.6374,21.6174,21.6241,93600.0
2013-12-06 13:05:00,32.5,32.51,32.46,32.46,10600.0,21.6241,21.6307,21.5975,21.5975,10600.0
2013-12-06 13:10:00,32.46,32.48,32.46,32.47,4300.0,21.5975,21.6108,21.5975,21.6041,4300.0
2013-12-06 13:15:00,32.48,32.49,32.47,32.49,17400.0,21.6108,21.6174,21.6041,21.6174,17400.0
2013-12-06 13:20:00,32.48,32.51,32.48,32.48,19100.0,21.6108,21.6307,21.6108,21.6108,19100.0
2013-12-06 13:25:00,32.48,32.48,32.45,32.45,18900.0,21.6108,21.6108,21.5908,21.5908,18900.0
2013-12-06 13:30:00,32.45,32.46,32.44,32.45,35900.0,21.5908,21.5975,21.5841,21.5908,35900.0
2013-12-06 13:35:00,32.45,32.46,32.45,32.46,19600.0,21.5908,21.5975,21.5908,21.5975,19600.0
2013-12-06 13:40:00,32.47,32.5,32.47,32.48,44300.0,21.6041,21.6241,21.6041,21.6108,44300.0
2013-12-06 13:45:00,32.48,32.48,32.47,32.48,44300.0,21.6108,21.6108,21.6041,21.6108,44300.0
2013-12-06 13:50:00,32.47,32.47,32.42,32.42,29400.0,21.6041,21.6041,21.5708,21.5708,29400.0
2013-12-06 13:55:00,32.43,32.48,32.43,32.46,14200.0,21.5775,21.6108,21.5775,21.5975,14200.0
2013-12-06 14:00:00,32.47,32.51,32.46,32.5,13900.0,21.6041,21.6307,21.5975,21.6241,13900.0
2013-12-06 14:05:00,32.5,32.54,32.5,32.51,31000.0,21.6241,21.6507,21.6241,21.6307,31000.0
2013-12-06 14:10:00,32.52,32.52,32.49,32.49,20300.0,21.6374,21.6374,21.6174,21.6174,20300.0
2013-12-06 14:15:00,32.49,32.53,32.49,32.5,32600.0,21.6174,21.644,21.6174,21.6241,32600.0
2013-12-06 14:20:00,32.5,32.55,32.5,32.52,18000.0,21.6241,21.6573,21.6241,21.6374,18000.0
2013-12-06 14:25:00,32.52,32.55,32.52,32.53,19900.0,21.6374,21.6573,21.6374,21.644,19900.0
2013-12-06 14:30:00,32.52,32.52,32.5,32.51,24800.0,21.6374,21.6374,21.6241,21.6307,24800.0
2013-12-06 14:35:00,32.5,32.57,32.5,32.57,32300.0,21.6241,21.6706,21.6241,21.6706,32300.0
2013-12-06 14:40:00,32.56,32.57,32.54,32.57,13200.0,21.664,21.6706,21.6507,21.6706,13200.0
2013-12-06 14:45:00,32.57,32.58,32.53,32.54,19500.0,21.6706,21.6773,21.644,21.6507,19500.0
2013-12-06 14:50:00,32.55,32.56,32.54,32.55,16900.0,21.6573,21.664,21.6507,21.6573,16900.0
2013-12-06 14:55:00,32.54,32.55,32.53,32.55,18400.0,21.6507,21.6573,21.644,21.6573,18400.0
2013-12-06 15:00:00,32.54,32.55,32.51,32.53,41500.0,21.6507,21.6573,21.6307,21.644,41500.0
2013-12-06 15:05:00,32.52,32.55,32.52,32.54,57500.0,21.6374,21.6573,21.6374,21.6507,57500.0
2013-12-06 15:10:00,32.54,32.56,32.52,32.53,70600.0,21.6507,21.664,21.6374,21.644,70600.0
2013-12-06 15:15:00,32.53,32.54,32.46,32.47,68700.0,21.644,21.6507,21.5975,21.6041,68700.0
2013-12-06 15:20:00,32.47,32.51,32.47,32.51,68500.0,21.6041,21.6307,21.6041,21.6307,68500.0
2013-12-06 15:25:00,32.5,32.51,32.48,32.49,23300.0,21.6241,21.6307,21.6108,21.6174,23300.0
2013-12-06 15:30:00,32.49,32.52,32.48,32.51,68300.0,21.6174,21.6374,21.6108,21.6307,68300.0
2013-12-06 15:35:00,32.51,32.51,32.45,32.48,82400.0,21.6307,21.6307,21.5908,21.6108,82400.0
2013-12-06 15:40:00,32.48,32.51,32.46,32.46,55800.0,21.6108,21.6307,21.5975,21.5975,55800.0
2013-12-06 15:45:00,32.47,32.52,32.45,32.5,105800.0,21.6041,21.6374,21.5908,21.6241,105800.0
2013-12-06 15:50:00,32.5,32.53,32.49,32.51,135900.0,21.6241,21.644,21.6174,21.6307,135900.0
2013-12-06 15:55:00,32.52,32.58,32.5,32.56,287800.0,21.6374,21.6773,21.6241,21.664,287800.0
2013-12-09 09:30:00,32.58,32.64,32.53,32.54,81000.0,21.6773,21.7172,21.644,21.6507,81000.0
2013-12-09 09:35:00,32.55,32.59,32.54,32.55,52800.0,21.6573,21.6839,21.6507,21.6573,52800.0
2013-12-09 09:40:00,32.55,32.55,32.44,32.44,81700.0,21.6573,21.6573,21.5841,21.5841,81700.0
2013-12-09 09:45:00,32.44,32.45,32.4,32.41,43000.0,21.5841,21.5908,21.5575,21.5642,43000.0
2013-12-09 09:50:00,32.41,32.43,32.32,32.33,116300.0,21.5642,21.5775,21.5043,21.511,116300.0
2013-12-09 09:55:00,32.34,32.38,32.27,32.31,147500.0,21.5176,21.5442,21.471,21.4976,147500.0
2013-12-09 10:00:00,32.3,32.31,32.24,32.28,210500.0,21.491,21.4976,21.4511,21.4777,210500.0
2013-12-09 10:05:00,32.28,32.29,32.21,32.21,55500.0,21.4777,21.4843,21.4311,21.4311,55500.0
2013-12-09 10:10:00,32.22,32.22,32.12,32.16,152000.0,21.4378,21.4378,21.3712,21.3978,152000.0
2013-12-09 10:15:00,32.16,32.2,32.16,32.19,55000.0,21.3978,21.4245,21.3978,21.4178,55000.0
2013-12-09 10:20:00,32.19,32.27,32.19,32.25,47800.0,21.4178,21.471,21.4178,21.4577,47800.0
2013-12-09 10:25:00,32.25,32.3,32.24,32.27,46900.0,21.4577,21.491,21.4511,21.471,46900.0
2013-12-09 10:30:00,32.27,32.27,32.22,32.24,53800.0,21.471,21.471,21.4378,21.4511,53800.0
2013-12-09 10:35:00,32.25,32.25,32.19,32.24,46400.0,21.4577,21.4577,21.4178,21.4511,46400.0
2013-12-09 10:40:00,32.23,32.23,32.17,32.19,29000.0,21.4444,21.4444,21.4045,21.4178,29000.0
2013-12-09 10:45:00,32.18,32.23,32.18,32.22,31400.0,21.4112,21.4444,21.4112,21.4378,31400.0
2013-12-09 10:50:00,32.23,32.26,32.22,32.26,48900.0,21.4444,21.4644,21.4378,21.4644,48900.0
2013-12-09 10:55:00,32.26,32.26,32.2,32.2,48800.0,21.4644,21.4644,21.4245,21.4245,48800.0
2013-12-09 11:00:00,32.2,32.22,32.19,32.21,51600.0,21.4245,21.4378,21.4178,21.4311,51600.0
2013-12-09 11:05:00,32.21,32.23,32.19,32.19,35400.0,21.4311,21.4444,21.4178,21.4178,35400.0
2013-12-09 11:10:00,32.2,32.2,32.16,32.16,41600.0,21.4245,21.4245,21.3978,21.3978,41600.0
2013-12-09 11:15:00,32.16,32.2,32.15,32.2,70100.0,21.3978,21.4245,21.3912,21.4245,70100.0
2013-12-09 11:20:00,32.2,32.22,32.19,32.22,56800.0,21.4245,21.4378,21.4178,21.4378,56800.0
2013-12-09 11:25:00,32.22,32.25,32.21,32.23,101300.0,21.4378,21.4577,21.4311,21.4444,101300.0
2013-12-09 11:30:00,32.23,32.24,32.22,32.23,11000.0,21.4444,21.4511,21.4378,21.4444,11000.0
2013-12-09 11:35:00,32.23,32.25,32.22,32.25,74400.0,21.4444,21.4577,21.4378,21.4577,74400.0
2013-12-09 11:40:00,32.24,32.3,32.24,32.27,120800.0,21.4511,21.491,21.4511,21.471,120800.0
2013-12-09 11:45:00,32.27,32.33,32.27,32.33,56300.0,21.471,21.511,21.471,21.511,56300.0
2013-12-09 11:50:00,32.33,32.38,32.32,32.38,29800.0,21.511,21.5442,21.5043,21.5442,29800.0
2013-12-09 11:55:00,32.38,32.39,32.37,32.37,10900.0,21.5442,21.5509,21.5376,21.5376,10900.0
2013-12-09 12:00:00,32.38,32.38,32.34,32.36,33100.0,21.5442,21.5442,21.5176,21.5309,33100.0
2013-12-09 12:05:00,32.36,32.37,32.29,32.29,55400.0,21.5309,21.5376,21.4843,21.4843,55400.0
2013-12-09 12:10:00,32.3,32.3,32.27,32.29,26900.0,21.491,21.491,21.471,21.4843,26900.0
2013-12-09 12:15:00,32.28,32.31,32.28,32.3,22100.0,21.4777,21.4976,21.4777,21.491,22100.0
2013-12-09 12:20:00,32.31,32.32,32.31,32.31,12300.0,21.4976,21.5043,21.4976,21.4976,12300.0
2013-12-09 12:25:00,32.32,32.32,32.28,32.3,14100.0,21.5043,21.5043,21.4777,21.491,14100.0
2013-12-09 12:30:00,32.3,32.33,32.29,32.33,21900.0,21.491,21.511,21.4843,21.511,21900.0
2013-12-09 12:35:00,32.33,32.35,32.3,32.3,51700.0,21.511,21.5243,21.491,21.491,51700.0
2013-12-09 12:40:00,32.3,32.3,32.26,32.3,50200.0,21.491,21.491,21.4644,21.491,50200.0
2013-12-09 12:45:00,32.29,32.33,32.29,32.3,48700.0,21.4843,21.511,21.4843,21.491,48700.0
2013-12-09 12:50:00,32.3,32.3,32.23,32.25,58900.0,21.491,21.491,21.4444,21.4577,58900.0
2013-12-09 12:55:00,32.25,32.32,32.24,32.32,33800.0,21.4577,21.5043,21.4511,21.5043,33800.0
2013-12-09 13:00:00,32.32,32.34,32.3,32.31,60700.0,21.5043,21.5176,21.491,21.4976,60700.0
2013-12-09 13:05:00,32.32,32.33,32.31,32.33,19200.0,21.5043,21.511,21.4976,21.511,19200.0
2013-12-09 13:10:00,32.33,32.35,32.32,32.34,34000.0,21.511,21.5243,21.5043,21.5176,34000.0
2013-12-09 13:15:00,32.34,32.37,32.33,32.36,49400.0,21.5176,21.5376,21.511,21.5309,49400.0
2013-12-09 13:20:00,32.37,32.42,32.37,32.39,56100.0,21.5376,21.5708,21.5376,21.5509,56100.0
2013-12-09 13:25:00,32.4,32.41,32.39,32.41,24700.0,21.5575,21.5642,21.5509,21.5642,24700.0
2013-12-09 13:30:00,32.41,32.42,32.41,32.42,7200.0,21.5642,21.5708,21.5642,21.5708,7200.0
2013-12-09 13:35:00,32.42,32.42,32.41,32.41,29400.0,21.5708,21.5708,21.5642,21.5642,29400.0
2013-12-09 13:40:00,32.42,32.44,32.42,32.43,11100.0,21.5708,21.5841,21.5708,21.5775,11100.0
2013-12-09 13:45:00,32.44,32.44,32.42,32.43,28500.0,21.5841,21.5841,21.5708,21.5775,28500.0
2013-12-09 13:50:00,32.42,32.43,32.38,32.38,25900.0,21.5708,21.5775,21.5442,21.5442,25900.0
2013-12-09 13:55:00,32.39,32.42,32.38,32.42,19500.0,21.5509,21.5708,21.5442,21.5708,19500.0
2013-12-09 14:00:00,32.43,32.44,32.41,32.43,38900.0,21.5775,21.5841,21.5642,21.5775,38900.0
2013-12-09 14:05:00,32.43,32.44,32.4,32.4,18500.0,21.5775,21.5841,21.5575,21.5575,18500.0
2013-12-09 14:10:00,32.41,32.42,32.4,32.42,16500.0,21.5642,21.5708,21.5575,21.5708,16500.0
2013-12-09 14:15:00,32.41,32.42,32.34,32.35,39200.0,21.5642,21.5708,21.5176,21.5243,39200.0
2013-12-09 14:20:00,32.35,32.37,32.34,32.34,33400.0,21.5243,21.5376,21.5176,21.5176,33400.0
2013-12-09 14:25:00,32.34,32.37,32.34,32.37,18700.0,21.5176,21.5376,21.5176,21.5376,18700.0
2013-12-09 14:30:00,32.37,32.42,32.37,32.42,41100.0,21.5376,21.5708,21.5376,21.5708,41100.0
2013-12-09 14:35:00,32.43,32.45,32.41,32.44,23000.0,21.5775,21.5908,21.5642,21.5841,23000.0
2013-12-09 14:40:00,32.45,32.47,32.44,32.45,25200.0,21.5908,21.6041,21.5841,21.5908,25200.0
2013-12-09 14:45:00,32.44,32.45,32.43,32.45,18500.0,21.5841,21.5908,21.5775,21.5908,18500.0
2013-12-09 14:50:00,32.45,32.45,32.41,32.42,28700.0,21.5908,21.5908,21.5642,21.5708,28700.0
2013-12-09 14:55:00,32.41,32.42,32.38,32.42,200600.0,21.5642,21.5708,21.5442,21.5708,200600.0
2013-12-09 15:00:00,32.42,32.45,32.41,32.45,27500.0,21.5708,21.5908,21.5642,21.5908,27500.0
2013-12-09 15:05:00,32.45,32.45,32.42,32.45,38700.0,21.5908,21.5908,21.5708,21.5908,38700.0
2013-12-09 15:10:00,32.45,32.45,32.43,32.44,34300.0,21.5908,21.5908,21.5775,21.5841,34300.0
2013-12-09 15:15:00,32.44,32.45,32.42,32.43,37000.0,21.5841,21.5908,21.5708,21.5775,37000.0
2013-12-09 15:20:00,32.44,32.45,32.41,32.43,37100.0,21.5841,21.5908,21.5642,21.5775,37100.0
2013-12-09 15:25:00,32.42,32.43,32.41,32.42,20100.0,21.5708,21.5775,21.5642,21.5708,20100.0
2013-12-09 15:30:00,32.41,32.43,32.4,32.4,53700.0,21.5642,21.5775,21.5575,21.5575,53700.0
2013-12-09 15:35:00,32.4,32.41,32.36,32.36,69800.0,21.5575,21.5642,21.5309,21.5309,69800.0
2013-12-09 15:40:00,32.36,32.37,32.35,32.35,40400.0,21.5309,21.5376,21.5243,21.5243,40400.0
2013-12-09 15:45:00,32.35,32.43,32.34,32.42,121300.0,21.5243,21.5775,21.5176,21.5708,121300.0
2013-12-09 15:50:00,32.41,32.42,32.38,32.38,96300.0,21.5642,21.5708,21.5442,21.5442,96300.0
2013-12-09 15:55:00,32.38,32.4,32.37,32.39,186900.0,21.5442,21.5575,21.5376,21.5509,186900.0
2013-12-10 09:30:00,32.47,32.47,32.34,32.45,49400.0,21.6041,21.6041,21.5176,21.5908,49400.0
2013-12-10 09:35:00,32.45,32.46,32.26,32.32,29300.0,21.5908,21.5975,21.4644,21.5043,29300.0
2013-12-10 09:40:00,32.3,32.47,32.29,32.45,40200.0,21.491,21.6041,21.4843,21.5908,40200.0
2013-12-10 09:45:00,32.45,32.45,32.37,32.43,71400.0,21.5908,21.5908,21.5376,21.5775,71400.0
2013-12-10 09:50:00,32.44,32.45,32.37,32.38,64100.0,21.5841,21.5908,21.5376,21.5442,64100.0
2013-12-10 09:55:00,32.37,32.4,32.32,32.4,19900.0,21.5376,21.5575,21.5043,21.5575,19900.0
2013-12-10 10:00:00,32.4,32.44,32.34,32.34,91200.0,21.5575,21.5841,21.5176,21.5176,91200.0
2013-12-10 10:05:00,32.34,32.34,32.29,32.32,51600.0,21.5176,21.5176,21.4843,21.5043,51600.0
2013-12-10 10:10:00,32.31,32.32,32.29,32.29,34800.0,21.4976,21.5043,21.4843,21.4843,34800.0
2013-12-10 10:15:00,32.3,32.31,32.27,32.29,42500.0,21.491,21.4976,21.471,21.4843,42500.0
2013-12-10 10:20:00,32.29,32.44,32.29,32.42,56400.0,21.4843,21.5841,21.4843,21.5708,56400.0
2013-12-10 10:25:00,32.41,32.42,32.37,32.37,24600.0,21.5642,21.5708,21.5376,21.5376,24600.0
2013-12-10 10:30:00,32.38,32.39,32.34,32.34,43000.0,21.5442,21.5509,21.5176,21.5176,43000.0
2013-12-10 10:35:00,32.34,32.41,32.34,32.41,25500.0,21.5176,21.5642,21.5176,21.5642,25500.0
2013-12-10 10:40:00,32.41,32.41,32.37,32.37,28000.0,21.5642,21.5642,21.5376,21.5376,28000.0
2013-12-10 10:45:00,32.38,32.38,32.35,32.36,17200.0,21.5442,21.5442,21.5243,21.5309,17200.0
2013-12-10 10:50:00,32.36,32.4,32.35,32.39,25700.0,21.5309,21.5575,21.5243,21.5509,25700.0
2013-12-10 10:55:00,32.39,32.42,32.39,32.41,22100.0,21.5509,21.5708,21.5509,21.5642,22100.0
2013-12-10 11:00:00,32.41,32.41,32.39,32.39,19800.0,21.5642,21.5642,21.5509,21.5509,19800.0
2013-12-10 11:05:00,32.38,32.38,32.34,32.34,12400.0,21.5442,21.5442,21.5176,21.5176,12400.0
2013-12-10 11:10:00,32.35,32.36,32.31,32.34,39000.0,21.5243,21.5309,21.4976,21.5176,39000.0
2013-12-10 11:15:00,32.34,32.35,32.33,32.33,25900.0,21.5176,21.5243,21.511,21.511,25900.0
2013-12-10 11:20:00,32.32,32.33,32.27,32.3,70500.0,21.5043,21.511,21.471,21.491,70500.0
2013-12-10 11:25:00,32.31,32.31,32.25,32.27,62200.0,21.4976,21.4976,21.4577,21.471,62200.0
2013-12-10 11:30:00,32.27,32.3,32.26,32.29,112700.0,21.471,21.491,21.4644,21.4843,112700.0
2013-12-10 11:35:00,32.28,32.28,32.25,32.25,17400.0,21.4777,21.4777,21.4577,21.4577,17400.0
2013-12-10 11:40:00,32.25,32.26,32.23,32.23,41400.0,21.4577,21.4644,21.4444,21.4444,41400.0
2013-12-10 11:45:00,32.23,32.26,32.2,32.25,54000.0,21.4444,21.4644,21.4245,21.4577,54000.0
2013-12-10 11:50:00,32.25,32.25,32.21,32.22,17300.0,21.4577,21.4577,21.4311,21.4378,17300.0
2013-12-10 11:55:00,32.23,32.23,32.18,32.19,23000.0,21.4444,21.4444,21.4112,21.4178,23000.0
2013-12-10 12:00:00,32.19,32.2,32.12,32.19,93200.0,21.4178,21.4245,21.3712,21.4178,93200.0
2013-12-10 12:05:00,32.19,32.2,32.11,32.14,84100.0,21.4178,21.4245,21.3646,21.3845,84100.0
2013-12-10 12:10:00,32.14,32.2,32.13,32.19,28200.0,21.3845,21.4245,21.3779,21.4178,28200.0
2013-12-10 12:15:00,32.19,32.24,32.17,32.23,85500.0,21.4178,21.4511,21.4045,21.4444,85500.0
2013-12-10 12:20:00,32.24,32.25,32.19,32.19,48100.0,21.4511,21.4577,21.4178,21.4178,48100.0
2013-12-10 12:25:00,32.19,32.2,32.11,32.2,86500.0,21.4178,21.4245,21.3646,21.4245,86500.0
2013-12-10 12:30:00,32.2,32.22,32.19,32.19,16100.0,21.4245,21.4378,21.4178,21.4178,16100.0
2013-12-10 12:35:00,32.19,32.19,32.12,32.13,113400.0,21.4178,21.4178,21.3712,21.3779,113400.0
2013-12-10 12:40:00,32.13,32.16,32.12,32.13,38400.0,21.3779,21.3978,21.3712,21.3779,38400.0
2013-12-10 12:45:00,32.13,32.16,32.13,32.16,24000.0,21.3779,21.3978,21.3779,21.3978,24000.0
2013-12-10 12:50:00,32.16,32.19,32.15,32.16,13100.0,21.3978,21.4178,21.3912,21.3978,13100.0
2013-12-10 12:55:00,32.16,32.26,32.14,32.24,55400.0,21.3978,21.4644,21.3845,21.4511,55400.0
2013-12-10 13:00:00,32.25,32.28,32.24,32.28,10400.0,21.4577,21.4777,21.4511,21.4777,10400.0
2013-12-10 13:05:00,32.28,32.3,32.26,32.3,21100.0,21.4777,21.491,21.4644,21.491,21100.0
2013-12-10 13:10:00,32.3,32.3,32.28,32.3,11800.0,21.491,21.491,21.4777,21.491,11800.0
2013-12-10 13:15:00,32.31,32.31,32.27,32.27,8500.0,21.4976,21.4976,21.471,21.471,8500.0
2013-12-10 13:20:00,32.27,32.3,32.27,32.3,16800.0,21.471,21.491,21.471,21.491,16800.0
2013-12-10 13:25:00,32.29,32.29,32.26,32.28,20700.0,21.4843,21.4843,21.4644,21.4777,20700.0
2013-12-10 13:30:00,32.28,32.29,32.24,32.25,26600.0,21.4777,21.4843,21.4511,21.4577,26600.0
2013-12-10 13:35:00,32.25,32.26,32.21,32.22,20100.0,21.4577,21.4644,21.4311,21.4378,20100.0
2013-12-10 13:40:00,32.23,32.25,32.23,32.23,29900.0,21.4444,21.4577,21.4444,21.4444,29900.0
2013-12-10 13:45:00,32.23,32.23,32.22,32.23,24900.0,21.4444,21.4444,21.4378,21.4444,24900.0
2013-12-10 13:50:00,32.23,32.23,32.19,32.19,18800.0,21.4444,21.4444,21.4178,21.4178,18800.0
2013-12-10 13:55:00,32.18,32.23,32.18,32.22,20800.0,21.4112,21.4444,21.4112,21.4378,20800.0
2013-12-10 14:00:00,32.22,32.23,32.21,32.22,10800.0,21.4378,21.4444,21.4311,21.4378,10800.0
2013-12-10 14:05:00,32.21,32.25,32.21,32.23,38700.0,21.4311,21.4577,21.4311,21.4444,38700.0
2013-12-10 14:10:00,32.23,32.24,32.23,32.23,10300.0,21.4444,21.4511,21.4444,21.4444,10300.0
2013-12-10 14:15:00,32.23,32.24,32.2,32.2,26800.0,21.4444,21.4511,21.4245,21.4245,26800.0
2013-12-10 14:20:00,32.2,32.2,32.15,32.15,25800.0,21.4245,21.4245,21.3912,21.3912,25800.0
2013-12-10 14:25:00,32.15,32.16,32.14,32.15,28500.0,21.3912,21.3978,21.3845,21.3912,28500.0
2013-12-10 14:30:00,32.15,32.19,32.15,32.18,47900.0,21.3912,21.4178,21.3912,21.4112,47900.0
2013-12-10 14:35:00,32.18,32.22,32.18,32.22,32500.0,21.4112,21.4378,21.4112,21.4378,32500.0
2013-12-10 14:40:00,32.22,32.26,32.21,32.21,60600.0,21.4378,21.4644,21.4311,21.4311,60600.0
2013-12-10 14:45:00,32.21,32.22,32.19,32.2,17100.0,21.4311,21.4378,21.4178,21.4245,17100.0
2013-12-10 14:50:00,32.19,32.23,32.19,32.23,43600.0,21.4178,21.4444,21.4178,21.4444,43600.0
2013-12-10 14:55:00,32.23,32.28,32.23,32.27,47400.0,21.4444,21.4777,21.4444,21.471,47400.0
2013-12-10 15:00:00,32.27,32.28,32.25,32.25,31400.0,21.471,21.4777,21.4577,21.4577,31400.0
2013-12-10 15:05:00,32.25,32.25,32.23,32.23,37900.0,21.4577,21.4577,21.4444,21.4444,37900.0
2013-12-10 15:10:00,32.23,32.24,32.21,32.22,54500.0,21.4444,21.4511,21.4311,21.4378,54500.0
2013-12-10 15:15:00,32.21,32.22,32.17,32.18,42600.0,21.4311,21.4378,21.4045,21.4112,42600.0
2013-12-10 15:20:00,32.17,32.23,32.17,32.22,59800.0,21.4045,21.4444,21.4045,21.4378,59800.0
2013-12-10 15:25:00,32.22,32.25,32.21,32.23,51900.0,21.4378,21.4577,21.4311,21.4444,51900.0
2013-12-10 15:30:00,32.22,32.23,32.21,32.22,35800.0,21.4378,21.4444,21.4311,21.4378,35800.0
2013-12-10 15:35:00,32.22,32.26,32.2,32.23,74000.0,21.4378,21.4644,21.4245,21.4444,74000.0
2013-12-10 15:40:00,32.23,32.24,32.22,32.23,49400.0,21.4444,21.4511,21.4378,21.4444,49400.0
2013-12-10 15:45:00,32.23,32.24,32.22,32.24,119400.0,21.4444,21.4511,21.4378,21.4511,119400.0
2013-12-10 15:50:00,32.23,32.24,32.22,32.24,135000.0,21.4444,21.4511,21.4378,21.4511,135000.0
2013-12-10 15:55:00,32.23,32.23,32.19,32.19,155300.0,21.4444,21.4444,21.4178,21.4178,155300.0
2013-12-11 09:30:00,32.14,32.2,32.06,32.18,102500.0,21.3845,21.4245,21.3313,21.4112,102500.0
2013-12-11 09:35:00,32.19,32.2,32.11,32.11,27700.0,21.4178,21.4245,21.3646,21.3646,27700.0
2013-12-11 09:40:00,32.11,32.12,32.08,32.1,21900.0,21.3646,21.3712,21.3446,21.3579,21900.0
2013-12-11 09:45:00,32.08,32.12,32.06,32.06,36300.0,21.3446,21.3712,21.3313,21.3313,36300.0
2013-12-11 09:50:00,32.05,32.05,32.0,32.01,39200.0,21.3247,21.3247,21.2914,21.298,39200.0
2013-12-11 09:55:00,32.02,32.05,31.99,32.04,68800.0,21.3047,21.3247,21.2847,21.318,68800.0
2013-12-11 10:00:00,32.04,32.07,31.98,32.02,51300.0,21.318,21.338,21.2781,21.3047,51300.0
2013-12-11 10:05:00,32.03,32.03,31.95,31.99,46700.0,21.3113,21.3113,21.2581,21.2847,46700.0
2013-12-11 10:10:00,31.98,31.99,31.88,31.88,95700.0,21.2781,21.2847,21.2115,21.2115,95700.0
2013-12-11 10:15:00,31.89,31.9,31.85,31.88,34300.0,21.2182,21.2249,21.1916,21.2115,34300.0
2013-12-11 10:20:00,31.88,31.89,31.84,31.84,25400.0,21.2115,21.2182,21.1849,21.1849,25400.0
2013-12-11 10:25:00,31.83,31.87,31.8,31.84,65000.0,21.1783,21.2049,21.1583,21.1849,65000.0
2013-12-11 10:30:00,31.83,31.9,31.83,31.89,47100.0,21.1783,21.2249,21.1783,21.2182,47100.0
2013-12-11 10:35:00,31.89,31.94,31.89,31.91,30800.0,21.2182,21.2515,21.2182,21.2315,30800.0
2013-12-11 10:40:00,31.91,31.94,31.9,31.93,19000.0,21.2315,21.2515,21.2249,21.2448,19000.0
2013-12-11 10:45:00,31.93,31.95,31.88,31.89,32500.0,21.2448,21.2581,21.2115,21.2182,32500.0
2013-12-11 10:50:00,31.89,31.91,31.88,31.89,27800.0,21.2182,21.2315,21.2115,21.2182,27800.0
2013-12-11 10:55:00,31.9,31.96,31.89,31.95,16400.0,21.2249,21.2648,21.2182,21.2581,16400.0
2013-12-11 11:00:00,31.96,31.99,31.95,31.98,20400.0,21.2648,21.2847,21.2581,21.2781,20400.0
2013-12-11 11:05:00,31.98,31.98,31.9,31.92,35000.0,21.2781,21.2781,21.2249,21.2382,35000.0
2013-12-11 11:10:00,31.92,31.97,31.91,31.96,23500.0,21.2382,21.2714,21.2315,21.2648,23500.0
2013-12-11 11:15:00,31.96,31.98,31.94,31.94,18200.0,21.2648,21.2781,21.2515,21.2515,18200.0
2013-12-11 11:20:00,31.94,31.95,31.89,31.92,39800.0,21.2515,21.2581,21.2182,21.2382,39800.0
2013-12-11 11:25:00,31.92,31.95,31.92,31.95,10100.0,21.2382,21.2581,21.2382,21.2581,10100.0
2013-12-11 11:30:00,31.95,31.97,31.94,31.96,18600.0,21.2581,21.2714,21.2515,21.2648,18600.0
2013-12-11 11:35:00,31.96,31.96,31.94,31.95,12400.0,21.2648,21.2648,21.2515,21.2581,12400.0
2013-12-11 11:40:00,31.95,32.01,31.95,31.99,22800.0,21.2581,21.298,21.2581,21.2847,22800.0
2013-12-11 11:45:00,31.99,32.0,31.95,31.98,23700.0,21.2847,21.2914,21.2581,21.2781,23700.0
2013-12-11 11:50:00,31.99,31.99,31.92,31.92,22500.0,21.2847,21.2847,21.2382,21.2382,22500.0
2013-12-11 11:55:00,31.93,31.97,31.92,31.96,22300.0,21.2448,21.2714,21.2382,21.2648,22300.0
2013-12-11 12:00:00,31.96,31.98,31.94,31.94,16200.0,21.2648,21.2781,21.2515,21.2515,16200.0
2013-12-11 12:05:00,31.95,31.97,31.95,31.96,14600.0,21.2581,21.2714,21.2581,21.2648,14600.0
2013-12-11 12:10:00,31.96,31.98,31.94,31.95,20800.0,21.2648,21.2781,21.2515,21.2581,20800.0
2013-12-11 12:15:00,31.94,31.95,31.89,31.91,34800.0,21.2515,21.2581,21.2182,21.2315,34800.0
2013-12-11 12:20:00,31.92,31.93,31.88,31.89,16300.0,21.2382,21.2448,21.2115,21.2182,16300.0
2013-12-11 12:25:00,31.89,31.92,31.88,31.91,18400.0,21.2182,21.2382,21.2115,21.2315,18400.0
2013-12-11 12:30:00,31.9,31.92,31.89,31.91,21700.0,21.2249,21.2382,21.2182,21.2315,21700.0
2013-12-11 12:35:00,31.91,31.97,31.9,31.91,29900.0,21.2315,21.2714,21.2249,21.2315,29900.0
2013-12-11 12:40:00,31.91,31.97,31.9,31.92,27900.0,21.2315,21.2714,21.2249,21.2382,27900.0
2013-12-11 12:45:00,31.92,31.93,31.9,31.91,19100.0,21.2382,21.2448,21.2249,21.2315,19100.0
2013-12-11 12:50:00,31.9,31.91,31.88,31.89,11700.0,21.2249,21.2315,21.2115,21.2182,11700.0
2013-12-11 12:55:00,31.89,31.91,31.88,31.91,13600.0,21.2182,21.2315,21.2115,21.2315,13600.0
2013-12-11 13:00:00,31.9,31.91,31.88,31.91,17700.0,21.2249,21.2315,21.2115,21.2315,17700.0
2013-12-11 13:05:00,31.9,31.94,31.9,31.94,15500.0,21.2249,21.2515,21.2249,21.2515,15500.0
2013-12-11 13:10:00,31.93,31.99,31.93,31.96,26900.0,21.2448,21.2847,21.2448,21.2648,26900.0
2013-12-11 13:15:00,31.96,31.97,31.95,31.95,13200.0,21.2648,21.2714,21.2581,21.2581,13200.0
2013-12-11 13:20:00,31.96,32.0,31.96,31.99,21200.0,21.2648,21.2914,21.2648,21.2847,21200.0
2013-12-11 13:25:00,32.0,32.03,32.0,32.01,32600.0,21.2914,21.3113,21.2914,21.298,32600.0
2013-12-11 13:30:00,32.02,32.03,32.01,32.02,23400.0,21.3047,21.3113,21.298,21.3047,23400.0
2013-12-11 13:35:00,32.03,32.05,32.02,32.05,41700.0,21.3113,21.3247,21.3047,21.3247,41700.0
2013-12-11 13:40:00,32.05,32.05,32.03,32.03,20900.0,21.3247,21.3247,21.3113,21.3113,20900.0
2013-12-11 13:45:00,32.04,32.04,32.01,32.02,23700.0,21.318,21.318,21.298,21.3047,23700.0
2013-12-11 13:50:00,32.02,32.04,32.01,32.04,22500.0,21.3047,21.318,21.298,21.318,22500.0
2013-12-11 13:55:00,32.03,32.07,32.03,32.06,22200.0,21.3113,21.338,21.3113,21.3313,22200.0
2013-12-11 14:00:00,32.06,32.07,32.04,32.06,38500.0,21.3313,21.338,21.318,21.3313,38500.0
2013-12-11 14:05:00,32.05,32.07,32.05,32.05,47700.0,21.3247,21.338,21.3247,21.3247,47700.0
2013-12-11 14:10:00,32.05,32.06,32.02,32.02,27500.0,21.3247,21.3313,21.3047,21.3047,27500.0
2013-12-11 14:15:00,32.01,32.02,31.98,32.02,19300.0,21.298,21.3047,21.2781,21.3047,19300.0
2013-12-11 14:20:00,32.02,32.02,31.99,32.01,15600.0,21.3047,21.3047,21.2847,21.298,15600.0
2013-12-11 14:25:00,32.02,32.02,31.94,31.98,34600.0,21.3047,21.3047,21.2515,21.2781,34600.0
2013-12-11 14:30:00,31.98,32.0,31.95,31.97,25200.0,21.2781,21.2914,21.2581,21.2714,25200.0
2013-12-11 14:35:00,31.97,31.98,31.95,31.95,10600.0,21.2714,21.2781,21.2581,21.2581,10600.0
2013-12-11 14:40:00,31.96,31.98,31.94,31.98,18400.0,21.2648,21.2781,21.2515,21.2781,18400.0
2013-12-11 14:45:00,31.98,32.0,31.97,31.99,14600.0,21.2781,21.2914,21.2714,21.2847,14600.0
2013-12-11 14:50:00,32.0,32.0,31.93,31.93,21800.0,21.2914,21.2914,21.2448,21.2448,21800.0
2013-12-11 14:55:00,31.94,31.94,31.9,31.93,27100.0,21.2515,21.2515,21.2249,21.2448,27100.0
2013-12-11 15:00:00,31.93,31.97,31.93,31.95,26700.0,21.2448,21.2714,21.2448,21.2581,26700.0
2013-12-11 15:05:00,31.95,31.96,31.93,31.93,28300.0,21.2581,21.2648,21.2448,21.2448,28300.0
2013-12-11 15:10:00,31.93,31.93,31.88,31.88,32900.0,21.2448,21.2448,21.2115,21.2115,32900.0
2013-12-11 15:15:00,31.89,31.91,31.87,31.88,22400.0,21.2182,21.2315,21.2049,21.2115,22400.0
2013-12-11 15:20:00,31.87,31.91,31.84,31.91,55600.0,21.2049,21.2315,21.1849,21.2315,55600.0
2013-12-11 15:25:00,31.91,31.91,31.86,31.86,29100.0,21.2315,21.2315,21.1982,21.1982,29100.0
2013-12-11 15:30:00,31.87,31.91,31.83,31.85,163000.0,21.2049,21.2315,21.1783,21.1916,163000.0
2013-12-11 15:35:00,31.85,31.88,31.82,31.84,156000.0,21.1916,21.2115,21.1716,21.1849,156000.0
2013-12-11 15:40:00,31.84,31.88,31.84,31.85,110400.0,21.1849,21.2115,21.1849,21.1916,110400.0
2013-12-11 15:45:00,31.84,31.88,31.82,31.87,128900.0,21.1849,21.2115,21.1716,21.2049,128900.0
2013-12-11 15:50:00,31.88,31.88,31.83,31.83,76900.0,21.2115,21.2115,21.1783,21.1783,76900.0
2013-12-11 15:55:00,31.84,31.88,31.83,31.87,174200.0,21.1849,21.2115,21.1783,21.2049,174200.0
2013-12-12 09:30:00,31.93,32.01,31.82,31.98,41500.0,21.2448,21.298,21.1716,21.2781,41500.0
2013-12-12 09:35:00,32.03,32.14,32.03,32.11,50100.0,21.3113,21.3845,21.3113,21.3646,50100.0
2013-12-12 09:40:00,32.1,32.17,32.1,32.17,32800.0,21.3579,21.4045,21.3579,21.4045,32800.0
2013-12-12 09:45:00,32.17,32.27,32.14,32.26,51000.0,21.4045,21.471,21.3845,21.4644,51000.0
2013-12-12 09:50:00,32.27,32.32,32.27,32.3,105800.0,21.471,21.5043,21.471,21.491,105800.0
2013-12-12 09:55:00,32.3,32.34,32.29,32.3,62400.0,21.491,21.5176,21.4843,21.491,62400.0
2013-12-12 10:00:00,32.3,32.3,32.19,32.19,78800.0,21.491,21.491,21.4178,21.4178,78800.0
2013-12-12 10:05:00,32.19,32.2,32.07,32.07,42800.0,21.4178,21.4245,21.338,21.338,42800.0
2013-12-12 10:10:00,32.06,32.15,32.05,32.14,57100.0,21.3313,21.3912,21.3247,21.3845,57100.0
2013-12-12 10:15:00,32.14,32.16,32.11,32.14,36100.0,21.3845,21.3978,21.3646,21.3845,36100.0
2013-12-12 10:20:00,32.15,32.16,32.13,32.16,26800.0,21.3912,21.3978,21.3779,21.3978,26800.0
2013-12-12 10:25:00,32.15,32.16,32.11,32.15,32300.0,21.3912,21.3978,21.3646,21.3912,32300.0
2013-12-12 10:30:00,32.16,32.17,32.1,32.11,27600.0,21.3978,21.4045,21.3579,21.3646,27600.0
2013-12-12 10:35:00,32.12,32.15,32.08,32.15,60700.0,21.3712,21.3912,21.3446,21.3912,60700.0
2013-12-12 10:40:00,32.15,32.15,32.08,32.09,49000.0,21.3912,21.3912,21.3446,21.3513,49000.0
2013-12-12 10:45:00,32.09,32.11,32.08,32.11,80100.0,21.3513,21.3646,21.3446,21.3646,80100.0
2013-12-12 10:50:00,32.12,32.16,32.11,32.13,35400.0,21.3712,21.3978,21.3646,21.3779,35400.0
2013-12-12 10:55:00,32.13,32.21,32.13,32.21,84000.0,21.3779,21.4311,21.3779,21.4311,84000.0
2013-12-12 11:00:00,32.21,32.24,32.19,32.2,72700.0,21.4311,21.4511,21.4178,21.4245,72700.0
2013-12-12 11:05:00,32.21,32.27,32.21,32.27,63600.0,21.4311,21.471,21.4311,21.471,63600.0
2013-12-12 11:10:00,32.27,32.3,32.26,32.29,42500.0,21.471,21.491,21.4644,21.4843,42500.0
2013-12-12 11:15:00,32.28,32.33,32.28,32.32,46600.0,21.4777,21.511,21.4777,21.5043,46600.0
2013-12-12 11:20:00,32.33,32.33,32.27,32.27,31100.0,21.511,21.511,21.471,21.471,31100.0
2013-12-12 11:25:00,32.28,32.3,32.24,32.28,52900.0,21.4777,21.491,21.4511,21.4777,52900.0
2013-12-12 11:30:00,32.29,32.33,32.28,32.31,25900.0,21.4843,21.511,21.4777,21.4976,25900.0
2013-12-12 11:35:00,32.32,32.34,32.31,32.32,13000.0,21.5043,21.5176,21.4976,21.5043,13000.0
2013-12-12 11:40:00,32.32,32.33,32.3,32.33,24400.0,21.5043,21.511,21.491,21.511,24400.0
2013-12-12 11:45:00,32.33,32.36,32.32,32.35,41100.0,21.511,21.5309,21.5043,21.5243,41100.0
2013-12-12 11:50:00,32.35,32.38,32.35,32.38,38800.0,21.5243,21.5442,21.5243,21.5442,38800.0
2013-12-12 11:55:00,32.38,32.38,32.35,32.35,20100.0,21.5442,21.5442,21.5243,21.5243,20100.0
2013-12-12 12:00:00,32.35,32.35,32.31,32.32,19300.0,21.5243,21.5243,21.4976,21.5043,19300.0
2013-12-12 12:05:00,32.31,32.37,32.31,32.32,54800.0,21.4976,21.5376,21.4976,21.5043,54800.0
2013-12-12 12:10:00,32.32,32.34,32.25,32.25,33000.0,21.5043,21.5176,21.4577,21.4577,33000.0
2013-12-12 12:15:00,32.25,32.28,32.25,32.25,38800.0,21.4577,21.4777,21.4577,21.4577,38800.0
2013-12-12 12:20:00,32.26,32.27,32.24,32.24,77100.0,21.4644,21.471,21.4511,21.4511,77100.0
2013-12-12 12:25:00,32.25,32.26,32.22,32.25,28100.0,21.4577,21.4644,21.4378,21.4577,28100.0
2013-12-12 12:30:00,32.24,32.25,32.2,32.2,19200.0,21.4511,21.4577,21.4245,21.4245,19200.0
2013-12-12 12:35:00,32.2,32.23,32.2,32.2,28700.0,21.4245,21.4444,21.4245,21.4245,28700.0
2013-12-12 12:40:00,32.2,32.22,32.17,32.18,27200.0,21.4245,21.4378,21.4045,21.4112,27200.0
2013-12-12 12:45:00,32.19,32.23,32.19,32.21,30900.0,21.4178,21.4444,21.4178,21.4311,30900.0
2013-12-12 12:50:00,32.22,32.23,32.2,32.22,18000.0,21.4378,21.4444,21.4245,21.4378,18000.0
2013-12-12 12:55:00,32.22,32.24,32.21,32.24,26900.0,21.4378,21.4511,21.4311,21.4511,26900.0
2013-12-12 13:00:00,32.24,32.26,32.23,32.25,23100.0,21.4511,21.4644,21.4444,21.4577,23100.0
2013-12-12 13:05:00,32.26,32.27,32.24,32.24,16500.0,21.4644,21.471,21.4511,21.4511,16500.0
2013-12-12 13:10:00,32.24,32.27,32.24,32.27,28200.0,21.4511,21.471,21.4511,21.471,28200.0
2013-12-12 13:15:00,32.27,32.3,32.25,32.29,23900.0,21.471,21.491,21.4577,21.4843,23900.0
2013-12-12 13:20:00,32.28,32.29,32.24,32.24,12600.0,21.4777,21.4843,21.4511,21.4511,12600.0
2013-12-12 13:25:00,32.23,32.24,32.21,32.24,17600.0,21.4444,21.4511,21.4311,21.4511,17600.0
2013-12-12 13:30:00,32.24,32.24,32.2,32.2,11900.0,21.4511,21.4511,21.4245,21.4245,11900.0
2013-12-12 13:35:00,32.2,32.23,32.19,32.22,23800.0,21.4245,21.4444,21.4178,21.4378,23800.0
2013-12-12 13:40:00,32.22,32.23,32.21,32.21,19300.0,21.4378,21.4444,21.4311,21.4311,19300.0
2013-12-12 13:45:00,32.22,32.22,32.19,32.19,10400.0,21.4378,21.4378,21.4178,21.4178,10400.0
2013-12-12 13:50:00,32.19,32.2,32.17,32.19,28900.0,21.4178,21.4245,21.4045,21.4178,28900.0
2013-12-12 13:55:00,32.19,32.19,32.15,32.17,13300.0,21.4178,21.4178,21.3912,21.4045,13300.0
2013-12-12 14:00:00,32.17,32.2,32.16,32.18,19500.0,21.4045,21.4245,21.3978,21.4112,19500.0
2013-12-12 14:05:00,32.19,32.23,32.18,32.21,33200.0,21.4178,21.4444,21.4112,21.4311,33200.0
2013-12-12 14:10:00,32.2,32.27,32.2,32.27,24200.0,21.4245,21.471,21.4245,21.471,24200.0
2013-12-12 14:15:00,32.27,32.27,32.25,32.27,29600.0,21.471,21.471,21.4577,21.471,29600.0
2013-12-12 14:20:00,32.27,32.29,32.26,32.29,12400.0,21.471,21.4843,21.4644,21.4843,12400.0
2013-12-12 14:25:00,32.29,32.3,32.24,32.25,27800.0,21.4843,21.491,21.4511,21.4577,27800.0
2013-12-12 14:30:00,32.25,32.27,32.24,32.26,16300.0,21.4577,21.471,21.4511,21.4644,16300.0
2013-12-12 14:35:00,32.26,32.31,32.25,32.31,54000.0,21.4644,21.4976,21.4577,21.4976,54000.0
2013-12-12 14:40:00,32.3,32.36,32.3,32.34,27200.0,21.491,21.5309,21.491,21.5176,27200.0
2013-12-12 14:45:00,32.33,32.34,32.29,32.29,33900.0,21.511,21.5176,21.4843,21.4843,33900.0
2013-12-12 14:50:00,32.29,32.36,32.29,32.34,30500.0,21.4843,21.5309,21.4843,21.5176,30500.0
2013-12-12 14:55:00,32.34,32.36,32.34,32.34,30000.0,21.5176,21.5309,21.5176,21.5176,30000.0
2013-12-12 15:00:00,32.33,32.34,32.27,32.28,25900.0,21.511,21.5176,21.471,21.4777,25900.0
2013-12-12 15:05:00,32.27,32.28,32.26,32.26,33700.0,21.471,21.4777,21.4644,21.4644,33700.0
2013-12-12 15:10:00,32.26,32.27,32.23,32.23,41500.0,21.4644,21.471,21.4444,21.4444,41500.0
2013-12-12 15:15:00,32.24,32.24,32.22,32.24,37800.0,21.4511,21.4511,21.4378,21.4511,37800.0
2013-12-12 15:20:00,32.23,32.25,32.23,32.24,19700.0,21.4444,21.4577,21.4444,21.4511,19700.0
2013-12-12 15:25:00,32.24,32.25,32.2,32.22,46700.0,21.4511,21.4577,21.4245,21.4378,46700.0
2013-12-12 15:30:00,32.22,32.25,32.21,32.23,38600.0,21.4378,21.4577,21.4311,21.4444,38600.0
2013-12-12 15:35:00,32.24,32.24,32.12,32.13,71900.0,21.4511,21.4511,21.3712,21.3779,71900.0
2013-12-12 15:40:00,32.13,32.15,32.09,32.09,81600.0,21.3779,21.3912,21.3513,21.3513,81600.0
2013-12-12 15:45:00,32.09,32.14,32.08,32.14,116900.0,21.3513,21.3845,21.3446,21.3845,116900.0
2013-12-12 15:50:00,32.14,32.14,32.11,32.11,111500.0,21.3845,21.3845,21.3646,21.3646,111500.0
2013-12-12 15:55:00,32.11,32.13,32.09,32.12,182700.0,21.3646,21.3779,21.3513,21.3712,182700.0
2013-12-13 09:30:00,32.08,32.18,32.05,32.12,38900.0,21.3446,21.4112,21.3247,21.3712,38900.0
2013-12-13 09:35:00,32.14,32.21,32.07,32.07,24000.0,21.3845,21.4311,21.338,21.338,24000.0
2013-12-13 09:40:00,32.06,32.15,32.02,32.13,27200.0,21.3313,21.3912,21.3047,21.3779,27200.0
2013-12-13 09:45:00,32.14,32.18,32.12,32.15,28200.0,21.3845,21.4112,21.3712,21.3912,28200.0
2013-12-13 09:50:00,32.15,32.15,32.09,32.1,41200.0,21.3912,21.3912,21.3513,21.3579,41200.0
2013-12-13 09:55:00,32.1,32.1,32.02,32.03,31500.0,21.3579,21.3579,21.3047,21.3113,31500.0
2013-12-13 10:00:00,32.03,32.07,32.01,32.04,40700.0,21.3113,21.338,21.298,21.318,40700.0
2013-12-13 10:05:00,32.04,32.04,31.96,31.98,49400.0,21.318,21.318,21.2648,21.2781,49400.0
2013-12-13 10:10:00,31.97,32.0,31.96,31.99,23500.0,21.2714,21.2914,21.2648,21.2847,23500.0
2013-12-13 10:15:00,31.98,31.98,31.95,31.96,15700.0,21.2781,21.2781,21.2581,21.2648,15700.0
2013-12-13 10:20:00,31.96,32.0,31.95,31.96,28600.0,21.2648,21.2914,21.2581,21.2648,28600.0
2013-12-13 10:25:00,31.95,31.99,31.94,31.99,7300.0,21.2581,21.2847,21.2515,21.2847,7300.0
2013-12-13 10:30:00,31.99,32.01,31.98,31.99,13300.0,21.2847,21.298,21.2781,21.2847,13300.0
2013-12-13 10:35:00,31.98,31.99,31.94,31.95,10100.0,21.2781,21.2847,21.2515,21.2581,10100.0
2013-12-13 10:40:00,31.96,31.98,31.95,31.98,6900.0,21.2648,21.2781,21.2581,21.2781,6900.0
2013-12-13 10:45:00,31.98,32.0,31.95,31.96,11500.0,21.2781,21.2914,21.2581,21.2648,11500.0
2013-12-13 10:50:00,31.96,31.98,31.93,31.98,14400.0,21.2648,21.2781,21.2448,21.2781,14400.0
2013-12-13 10:55:00,31.98,31.99,31.96,31.96,6500.0,21.2781,21.2847,21.2648,21.2648,6500.0
2013-12-13 11:00:00,31.97,32.0,31.96,31.96,12400.0,21.2714,21.2914,21.2648,21.2648,12400.0
2013-12-13 11:05:00,31.96,31.97,31.93,31.93,10800.0,21.2648,21.2714,21.2448,21.2448,10800.0
2013-12-13 11:10:00,31.94,31.97,31.93,31.95,9500.0,21.2515,21.2714,21.2448,21.2581,9500.0
2013-12-13 11:15:00,31.95,32.01,31.95,32.0,25500.0,21.2581,21.298,21.2581,21.2914,25500.0
2013-12-13 11:20:00,32.01,32.04,32.0,32.04,22100.0,21.298,21.318,21.2914,21.318,22100.0
2013-12-13 11:25:00,32.04,32.06,32.01,32.02,18200.0,21.318,21.3313,21.298,21.3047,18200.0
2013-12-13 11:30:00,32.01,32.02,31.99,31.99,17400.0,21.298,21.3047,21.2847,21.2847,17400.0
2013-12-13 11:35:00,31.99,31.99,31.94,31.96,14900.0,21.2847,21.2847,21.2515,21.2648,14900.0
2013-12-13 11:40:00,31.97,31.97,31.93,31.94,12400.0,21.2714,21.2714,21.2448,21.2515,12400.0
2013-12-13 11:45:00,31.94,31.96,31.94,31.94,9700.0,21.2515,21.2648,21.2515,21.2515,9700.0
2013-12-13 11:50:00,31.94,31.95,31.92,31.92,10400.0,21.2515,21.2581,21.2382,21.2382,10400.0
2013-12-13 11:55:00,31.92,31.94,31.92,31.93,20400.0,21.2382,21.2515,21.2382,21.2448,20400.0
2013-12-13 12:00:00,31.93,31.95,31.93,31.94,9100.0,21.2448,21.2581,21.2448,21.2515,9100.0
2013-12-13 12:05:00,31.93,31.94,31.91,31.92,10000.0,21.2448,21.2515,21.2315,21.2382,10000.0
2013-12-13 12:10:00,31.92,31.93,31.91,31.92,15800.0,21.2382,21.2448,21.2315,21.2382,15800.0
2013-12-13 12:15:00,31.92,31.94,31.92,31.94,13700.0,21.2382,21.2515,21.2382,21.2515,13700.0
2013-12-13 12:20:00,31.93,31.95,31.92,31.95,18800.0,21.2448,21.2581,21.2382,21.2581,18800.0
2013-12-13 12:25:00,31.94,31.95,31.94,31.95,7100.0,21.2515,21.2581,21.2515,21.2581,7100.0
2013-12-13 12:30:00,31.95,31.96,31.94,31.96,18200.0,21.2581,21.2648,21.2515,21.2648,18200.0
2013-12-13 12:35:00,31.96,31.97,31.95,31.96,7500.0,21.2648,21.2714,21.2581,21.2648,7500.0
2013-12-13 12:40:00,31.96,31.96,31.95,31.96,10300.0,21.2648,21.2648,21.2581,21.2648,10300.0
2013-12-13 12:45:00,31.95,31.98,31.95,31.96,19600.0,21.2581,21.2781,21.2581,21.2648,19600.0
2013-12-13 12:50:00,31.97,31.97,31.95,31.95,6100.0,21.2714,21.2714,21.2581,21.2581,6100.0
2013-12-13 12:55:00,31.95,31.97,31.94,31.97,23000.0,21.2581,21.2714,21.2515,21.2714,23000.0
2013-12-13 13:00:00,31.97,31.99,31.96,31.98,12800.0,21.2714,21.2847,21.2648,21.2781,12800.0
2013-12-13 13:05:00,31.99,31.99,31.94,31.95,26700.0,21.2847,21.2847,21.2515,21.2581,26700.0
2013-12-13 13:10:00,31.94,31.95,31.94,31.95,15000.0,21.2515,21.2581,21.2515,21.2581,15000.0
2013-12-13 13:15:00,31.94,31.94,31.92,31.93,11100.0,21.2515,21.2515,21.2382,21.2448,11100.0
2013-12-13 13:20:00,31.93,31.93,31.92,31.93,9400.0,21.2448,21.2448,21.2382,21.2448,9400.0
2013-12-13 13:25:00,31.92,31.95,31.92,31.95,19500.0,21.2382,21.2581,21.2382,21.2581,19500.0
2013-12-13 13:30:00,31.95,31.97,31.94,31.95,22100.0,21.2581,21.2714,21.2515,21.2581,22100.0
2013-12-13 13:35:00,31.95,31.95,31.93,31.94,10400.0,21.2581,21.2581,21.2448,21.2515,10400.0
2013-12-13 13:40:00,31.95,31.98,31.95,31.96,35400.0,21.2581,21.2781,21.2581,21.2648,35400.0
2013-12-13 13:45:00,31.96,31.96,31.95,31.95,8500.0,21.2648,21.2648,21.2581,21.2581,8500.0
2013-12-13 13:50:00,31.95,31.95,31.93,31.93,10200.0,21.2581,21.2581,21.2448,21.2448,10200.0
2013-12-13 13:55:00,31.94,31.95,31.92,31.93,22700.0,21.2515,21.2581,21.2382,21.2448,22700.0
2013-12-13 14:00:00,31.92,31.93,31.89,31.89,41000.0,21.2382,21.2448,21.2182,21.2182,41000.0
2013-12-13 14:05:00,31.88,31.89,31.84,31.84,53200.0,21.2115,21.2182,21.1849,21.1849,53200.0
2013-12-13 14:10:00,31.84,31.86,31.83,31.85,36600.0,21.1849,21.1982,21.1783,21.1916,36600.0
2013-12-13 14:15:00,31.85,31.86,31.83,31.84,14200.0,21.1916,21.1982,21.1783,21.1849,14200.0
2013-12-13 14:20:00,31.84,31.84,31.79,31.8,30600.0,21.1849,21.1849,21.1517,21.1583,30600.0
2013-12-13 14:25:00,31.8,31.84,31.8,31.84,26900.0,21.1583,21.1849,21.1583,21.1849,26900.0
2013-12-13 14:30:00,31.84,31.84,31.82,31.83,12100.0,21.1849,21.1849,21.1716,21.1783,12100.0
2013-12-13 14:35:00,31.84,31.85,31.82,31.85,24100.0,21.1849,21.1916,21.1716,21.1916,24100.0
2013-12-13 14:40:00,31.84,31.84,31.82,31.83,10100.0,21.1849,21.1849,21.1716,21.1783,10100.0
2013-12-13 14:45:00,31.83,31.86,31.82,31.86,23900.0,21.1783,21.1982,21.1716,21.1982,23900.0
2013-12-13 14:50:00,31.86,31.87,31.84,31.87,26800.0,21.1982,21.2049,21.1849,21.2049,26800.0
2013-12-13 14:55:00,31.87,31.88,31.85,31.88,17300.0,21.2049,21.2115,21.1916,21.2115,17300.0
2013-12-13 15:00:00,31.88,31.91,31.87,31.88,39500.0,21.2115,21.2315,21.2049,21.2115,39500.0
2013-12-13 15:05:00,31.88,31.88,31.87,31.88,6200.0,21.2115,21.2115,21.2049,21.2115,6200.0
2013-12-13 15:10:00,31.88,31.89,31.87,31.88,41600.0,21.2115,21.2182,21.2049,21.2115,41600.0
2013-12-13 15:15:00,31.88,31.89,31.88,31.89,15400.0,21.2115,21.2182,21.2115,21.2182,15400.0
2013-12-13 15:20:00,31.89,31.89,31.86,31.89,56800.0,21.2182,21.2182,21.1982,21.2182,56800.0
2013-12-13 15:25:00,31.89,31.89,31.86,31.87,29800.0,21.2182,21.2182,21.1982,21.2049,29800.0
2013-12-13 15:30:00,31.86,31.89,31.84,31.85,70300.0,21.1982,21.2182,21.1849,21.1916,70300.0
2013-12-13 15:35:00,31.84,31.86,31.83,31.84,35100.0,21.1849,21.1982,21.1783,21.1849,35100.0
2013-12-13 15:40:00,31.83,31.87,31.83,31.86,36700.0,21.1783,21.2049,21.1783,21.1982,36700.0
2013-12-13 15:45:00,31.87,31.9,31.87,31.9,57300.0,21.2049,21.2249,21.2049,21.2249,57300.0
2013-12-13 15:50:00,31.9,31.92,31.88,31.89,76600.0,21.2249,21.2382,21.2115,21.2182,76600.0
2013-12-13 15:55:00,31.89,31.9,31.85,31.85,191400.0,21.2182,21.2249,21.1916,21.1916,191400.0
2013-12-16 09:30:00,32.03,32.21,32.0,32.21,48100.0,21.3113,21.4311,21.2914,21.4311,48100.0
2013-12-16 09:35:00,32.2,32.25,32.09,32.11,32900.0,21.4245,21.4577,21.3513,21.3646,32900.0
2013-12-16 09:40:00,32.15,32.26,32.14,32.24,28300.0,21.3912,21.4644,21.3845,21.4511,28300.0
2013-12-16 09:45:00,32.25,32.31,32.23,32.29,44700.0,21.4577,21.4976,21.4444,21.4843,44700.0
2013-12-16 09:50:00,32.3,32.33,32.3,32.32,50600.0,21.491,21.511,21.491,21.5043,50600.0
2013-12-16 09:55:00,32.33,32.34,32.29,32.31,34600.0,21.511,21.5176,21.4843,21.4976,34600.0
2013-12-16 10:00:00,32.31,32.34,32.27,32.33,34900.0,21.4976,21.5176,21.471,21.511,34900.0
2013-12-16 10:05:00,32.33,32.34,32.27,32.28,28200.0,21.511,21.5176,21.471,21.4777,28200.0
2013-12-16 10:10:00,32.27,32.29,32.23,32.26,44500.0,21.471,21.4843,21.4444,21.4644,44500.0
2013-12-16 10:15:00,32.26,32.26,32.21,32.25,20600.0,21.4644,21.4644,21.4311,21.4577,20600.0
2013-12-16 10:20:00,32.25,32.27,32.22,32.24,34300.0,21.4577,21.471,21.4378,21.4511,34300.0
2013-12-16 10:25:00,32.24,32.26,32.21,32.24,32100.0,21.4511,21.4644,21.4311,21.4511,32100.0
2013-12-16 10:30:00,32.24,32.25,32.14,32.18,26700.0,21.4511,21.4577,21.3845,21.4112,26700.0
2013-12-16 10:35:00,32.19,32.21,32.18,32.21,119800.0,21.4178,21.4311,21.4112,21.4311,119800.0
2013-12-16 10:40:00,32.21,32.21,32.16,32.18,88900.0,21.4311,21.4311,21.3978,21.4112,88900.0
2013-12-16 10:45:00,32.19,32.2,32.14,32.14,29600.0,21.4178,21.4245,21.3845,21.3845,29600.0
2013-12-16 10:50:00,32.15,32.23,32.14,32.22,18300.0,21.3912,21.4444,21.3845,21.4378,18300.0
2013-12-16 10:55:00,32.22,32.23,32.19,32.2,25300.0,21.4378,21.4444,21.4178,21.4245,25300.0
2013-12-16 11:00:00,32.19,32.2,32.14,32.15,39600.0,21.4178,21.4245,21.3845,21.3912,39600.0
2013-12-16 11:05:00,32.15,32.21,32.15,32.21,23100.0,21.3912,21.4311,21.3912,21.4311,23100.0
2013-12-16 11:10:00,32.21,32.26,32.2,32.23,44700.0,21.4311,21.4644,21.4245,21.4444,44700.0
2013-12-16 11:15:00,32.23,32.23,32.18,32.21,32800.0,21.4444,21.4444,21.4112,21.4311,32800.0
2013-12-16 11:20:00,32.2,32.22,32.15,32.18,26600.0,21.4245,21.4378,21.3912,21.4112,26600.0
2013-12-16 11:25:00,32.18,32.2,32.16,32.2,13600.0,21.4112,21.4245,21.3978,21.4245,13600.0
2013-12-16 11:30:00,32.2,32.2,32.18,32.19,10500.0,21.4245,21.4245,21.4112,21.4178,10500.0
2013-12-16 11:35:00,32.19,32.23,32.18,32.18,19900.0,21.4178,21.4444,21.4112,21.4112,19900.0
2013-12-16 11:40:00,32.18,32.18,32.09,32.09,92600.0,21.4112,21.4112,21.3513,21.3513,92600.0
2013-12-16 11:45:00,32.08,32.12,32.06,32.12,30800.0,21.3446,21.3712,21.3313,21.3712,30800.0
2013-12-16 11:50:00,32.11,32.11,32.09,32.09,14400.0,21.3646,21.3646,21.3513,21.3513,14400.0
2013-12-16 11:55:00,32.09,32.14,32.09,32.14,8400.0,21.3513,21.3845,21.3513,21.3845,8400.0
2013-12-16 12:00:00,32.13,32.14,32.1,32.1,28000.0,21.3779,21.3845,21.3579,21.3579,28000.0
2013-12-16 12:05:00,32.1,32.12,32.09,32.11,15600.0,21.3579,21.3712,21.3513,21.3646,15600.0
2013-12-16 12:10:00,32.1,32.12,32.09,32.12,14000.0,21.3579,21.3712,21.3513,21.3712,14000.0
2013-12-16 12:15:00,32.12,32.13,32.08,32.08,25400.0,21.3712,21.3779,21.3446,21.3446,25400.0
2013-12-16 12:20:00,32.08,32.09,32.08,32.08,20700.0,21.3446,21.3513,21.3446,21.3446,20700.0
2013-12-16 12:25:00,32.08,32.08,32.02,32.03,17300.0,21.3446,21.3446,21.3047,21.3113,17300.0
2013-12-16 12:30:00,32.04,32.04,32.02,32.02,11900.0,21.318,21.318,21.3047,21.3047,11900.0
2013-12-16 12:35:00,32.03,32.05,32.02,32.03,20800.0,21.3113,21.3247,21.3047,21.3113,20800.0
2013-12-16 12:40:00,32.03,32.05,32.01,32.01,14000.0,21.3113,21.3247,21.298,21.298,14000.0
2013-12-16 12:45:00,32.01,32.03,32.0,32.0,10900.0,21.298,21.3113,21.2914,21.2914,10900.0
2013-12-16 12:50:00,32.0,32.02,31.99,32.02,13900.0,21.2914,21.3047,21.2847,21.3047,13900.0
2013-12-16 12:55:00,32.01,32.06,31.99,32.04,31900.0,21.298,21.3313,21.2847,21.318,31900.0
2013-12-16 13:00:00,32.04,32.06,32.02,32.04,20100.0,21.318,21.3313,21.3047,21.318,20100.0
2013-12-16 13:05:00,32.03,32.05,32.01,32.03,24600.0,21.3113,21.3247,21.298,21.3113,24600.0
2013-12-16 13:10:00,32.02,32.03,31.98,31.98,9300.0,21.3047,21.3113,21.2781,21.2781,9300.0
2013-12-16 13:15:00,31.98,31.99,31.98,31.98,5700.0,21.2781,21.2847,21.2781,21.2781,5700.0
2013-12-16 13:20:00,31.99,32.0,31.95,31.97,39200.0,21.2847,21.2914,21.2581,21.2714,39200.0
2013-12-16 13:25:00,31.97,31.98,31.95,31.95,12400.0,21.2714,21.2781,21.2581,21.2581,12400.0
2013-12-16 13:30:00,31.95,31.97,31.94,31.97,17900.0,21.2581,21.2714,21.2515,21.2714,17900.0
2013-12-16 13:35:00,31.97,31.97,31.92,31.93,22300.0,21.2714,21.2714,21.2382,21.2448,22300.0
2013-12-16 13:40:00,31.94,31.95,31.93,31.95,14900.0,21.2515,21.2581,21.2448,21.2581,14900.0
2013-12-16 13:45:00,31.96,31.98,31.96,31.97,12200.0,21.2648,21.2781,21.2648,21.2714,12200.0
2013-12-16 13:50:00,31.97,32.02,31.96,32.02,14500.0,21.2714,21.3047,21.2648,21.3047,14500.0
2013-12-16 13:55:00,32.02,32.06,32.02,32.04,26700.0,21.3047,21.3313,21.3047,21.318,26700.0
2013-12-16 14:00:00,32.03,32.06,32.02,32.03,14400.0,21.3113,21.3313,21.3047,21.3113,14400.0
2013-12-16 14:05:00,32.04,32.1,32.03,32.08,13300.0,21.318,21.3579,21.3113,21.3446,13300.0
2013-12-16 14:10:00,32.07,32.09,32.06,32.08,15900.0,21.338,21.3513,21.3313,21.3446,15900.0
2013-12-16 14:15:00,32.08,32.09,32.02,32.02,31900.0,21.3446,21.3513,21.3047,21.3047,31900.0
2013-12-16 14:20:00,32.02,32.02,31.99,32.0,22700.0,21.3047,21.3047,21.2847,21.2914,22700.0
2013-12-16 14:25:00,32.0,32.04,32.0,32.03,14200.0,21.2914,21.318,21.2914,21.3113,14200.0
2013-12-16 14:30:00,32.03,32.05,32.02,32.03,23600.0,21.3113,21.3247,21.3047,21.3113,23600.0
2013-12-16 14:35:00,32.02,32.06,32.01,32.06,16900.0,21.3047,21.3313,21.298,21.3313,16900.0
2013-12-16 14:40:00,32.06,32.1,32.06,32.1,9000.0,21.3313,21.3579,21.3313,21.3579,9000.0
2013-12-16 14:45:00,32.09,32.1,32.05,32.06,21300.0,21.3513,21.3579,21.3247,21.3313,21300.0
2013-12-16 14:50:00,32.07,32.12,32.07,32.12,16000.0,21.338,21.3712,21.338,21.3712,16000.0
2013-12-16 14:55:00,32.12,32.14,32.08,32.09,21100.0,21.3712,21.3845,21.3446,21.3513,21100.0
2013-12-16 15:00:00,32.08,32.11,32.07,32.09,18800.0,21.3446,21.3646,21.338,21.3513,18800.0
2013-12-16 15:05:00,32.09,32.09,32.06,32.06,16100.0,21.3513,21.3513,21.3313,21.3313,16100.0
2013-12-16 15:10:00,32.06,32.08,32.05,32.05,17200.0,21.3313,21.3446,21.3247,21.3247,17200.0
2013-12-16 15:15:00,32.05,32.07,32.04,32.06,16900.0,21.3247,21.338,21.318,21.3313,16900.0
2013-12-16 15:20:00,32.07,32.07,32.02,32.03,29500.0,21.338,21.338,21.3047,21.3113,29500.0
2013-12-16 15:25:00,32.03,32.06,32.02,32.05,24700.0,21.3113,21.3313,21.3047,21.3247,24700.0
2013-12-16 15:30:00,32.06,32.07,32.05,32.06,35600.0,21.3313,21.338,21.3247,21.3313,35600.0
2013-12-16 15:35:00,32.06,32.09,32.06,32.07,24000.0,21.3313,21.3513,21.3313,21.338,24000.0
2013-12-16 15:40:00,32.07,32.09,32.06,32.09,61000.0,21.338,21.3513,21.3313,21.3513,61000.0
2013-12-16 15:45:00,32.08,32.09,32.06,32.07,80500.0,21.3446,21.3513,21.3313,21.338,80500.0
2013-12-16 15:50:00,32.07,32.09,32.06,32.07,82900.0,21.338,21.3513,21.3313,21.338,82900.0
2013-12-16 15:55:00,32.08,32.12,32.07,32.1,232200.0,21.3446,21.3712,21.338,21.3579,232200.0
2013-12-17 09:30:00,32.04,32.14,32.04,32.06,37200.0,21.318,21.3845,21.318,21.3313,37200.0
2013-12-17 09:35:00,32.03,32.04,31.94,31.94,18500.0,21.3113,21.318,21.2515,21.2515,18500.0
2013-12-17 09:40:00,31.95,31.97,31.87,31.97,28800.0,21.2581,21.2714,21.2049,21.2714,28800.0
2013-12-17 09:45:00,31.99,32.01,31.94,31.94,41500.0,21.2847,21.298,21.2515,21.2515,41500.0
2013-12-17 09:50:00,31.94,31.94,31.89,31.89,22500.0,21.2515,21.2515,21.2182,21.2182,22500.0
2013-12-17 09:55:00,31.88,31.88,31.84,31.88,31500.0,21.2115,21.2115,21.1849,21.2115,31500.0
2013-12-17 10:00:00,31.88,31.93,31.87,31.9,20600.0,21.2115,21.2448,21.2049,21.2249,20600.0
2013-12-17 10:05:00,31.9,31.92,31.9,31.91,13200.0,21.2249,21.2382,21.2249,21.2315,13200.0
2013-12-17 10:10:00,31.92,31.93,31.89,31.92,26100.0,21.2382,21.2448,21.2182,21.2382,26100.0
2013-12-17 10:15:00,31.92,31.93,31.87,31.88,26000.0,21.2382,21.2448,21.2049,21.2115,26000.0
2013-12-17 10:20:00,31.87,31.94,31.87,31.93,18200.0,21.2049,21.2515,21.2049,21.2448,18200.0
2013-12-17 10:25:00,31.93,31.99,31.93,31.93,26100.0,21.2448,21.2847,21.2448,21.2448,26100.0
2013-12-17 10:30:00,31.93,31.96,31.92,31.96,20000.0,21.2448,21.2648,21.2382,21.2648,20000.0
2013-12-17 10:35:00,31.96,31.98,31.95,31.96,18800.0,21.2648,21.2781,21.2581,21.2648,18800.0
2013-12-17 10:40:00,31.96,32.0,31.93,32.0,90100.0,21.2648,21.2914,21.2448,21.2914,90100.0
2013-12-17 10:45:00,31.99,32.03,31.98,31.98,32500.0,21.2847,21.3113,21.2781,21.2781,32500.0
2013-12-17 10:50:00,31.99,32.0,31.96,32.0,13600.0,21.2847,21.2914,21.2648,21.2914,13600.0
2013-12-17 10:55:00,32.0,32.0,31.96,31.99,32200.0,21.2914,21.2914,21.2648,21.2847,32200.0
2013-12-17 11:00:00,32.0,32.02,31.96,32.02,24800.0,21.2914,21.3047,21.2648,21.3047,24800.0
2013-12-17 11:05:00,32.03,32.04,32.02,32.02,9000.0,21.3113,21.318,21.3047,21.3047,9000.0
2013-12-17 11:10:00,32.02,32.03,31.99,32.0,17200.0,21.3047,21.3113,21.2847,21.2914,17200.0
2013-12-17 11:15:00,31.99,32.02,31.99,32.0,16600.0,21.2847,21.3047,21.2847,21.2914,16600.0
2013-12-17 11:20:00,31.99,32.01,31.96,31.97,13200.0,21.2847,21.298,21.2648,21.2714,13200.0
2013-12-17 11:25:00,31.96,31.98,31.92,31.93,29100.0,21.2648,21.2781,21.2382,21.2448,29100.0
2013-12-17 11:30:00,31.93,31.94,31.91,31.92,22200.0,21.2448,21.2515,21.2315,21.2382,22200.0
2013-12-17 11:35:00,31.92,31.93,31.91,31.92,15900.0,21.2382,21.2448,21.2315,21.2382,15900.0
2013-12-17 11:40:00,31.93,31.93,31.9,31.91,22300.0,21.2448,21.2448,21.2249,21.2315,22300.0
2013-12-17 11:45:00,31.91,31.91,31.9,31.9,6200.0,21.2315,21.2315,21.2249,21.2249,6200.0
2013-12-17 11:50:00,31.91,31.92,31.89,31.89,39500.0,21.2315,21.2382,21.2182,21.2182,39500.0
2013-12-17 11:55:00,31.89,31.9,31.87,31.87,10100.0,21.2182,21.2249,21.2049,21.2049,10100.0
2013-12-17 12:00:00,31.88,31.9,31.87,31.9,16200.0,21.2115,21.2249,21.2049,21.2249,16200.0
2013-12-17 12:05:00,31.9,31.9,31.86,31.86,15600.0,21.2249,21.2249,21.1982,21.1982,15600.0
2013-12-17 12:10:00,31.86,31.9,31.86,31.89,16100.0,21.1982,21.2249,21.1982,21.2182,16100.0
2013-12-17 12:15:00,31.89,31.9,31.87,31.87,11000.0,21.2182,21.2249,21.2049,21.2049,11000.0
2013-12-17 12:20:00,31.87,31.88,31.85,31.86,15400.0,21.2049,21.2115,21.1916,21.1982,15400.0
2013-12-17 12:25:00,31.85,31.87,31.85,31.86,10400.0,21.1916,21.2049,21.1916,21.1982,10400.0
2013-12-17 12:30:00,31.87,31.87,31.86,31.87,9200.0,21.2049,21.2049,21.1982,21.2049,9200.0
2013-12-17 12:35:00,31.86,31.89,31.86,31.88,23000.0,21.1982,21.2182,21.1982,21.2115,23000.0
2013-12-17 12:40:00,31.87,31.91,31.87,31.91,14300.0,21.2049,21.2315,21.2049,21.2315,14300.0
2013-12-17 12:45:00,31.91,31.95,31.91,31.94,57000.0,21.2315,21.2581,21.2315,21.2515,57000.0
2013-12-17 12:50:00,31.95,31.98,31.95,31.96,26400.0,21.2581,21.2781,21.2581,21.2648,26400.0
2013-12-17 12:55:00,31.95,31.98,31.95,31.98,8900.0,21.2581,21.2781,21.2581,21.2781,8900.0
2013-12-17 13:00:00,31.97,31.98,31.96,31.96,18200.0,21.2714,21.2781,21.2648,21.2648,18200.0
2013-12-17 13:05:00,31.95,31.95,31.92,31.92,12400.0,21.2581,21.2581,21.2382,21.2382,12400.0
2013-12-17 13:10:00,31.92,31.92,31.88,31.9,30100.0,21.2382,21.2382,21.2115,21.2249,30100.0
2013-12-17 13:15:00,31.9,31.9,31.88,31.89,17300.0,21.2249,21.2249,21.2115,21.2182,17300.0
2013-12-17 13:20:00,31.9,31.92,31.89,31.9,14000.0,21.2249,21.2382,21.2182,21.2249,14000.0
2013-12-17 13:25:00,31.91,31.92,31.89,31.92,16100.0,21.2315,21.2382,21.2182,21.2382,16100.0
2013-12-17 13:30:00,31.92,31.92,31.91,31.92,10100.0,21.2382,21.2382,21.2315,21.2382,10100.0
2013-12-17 13:35:00,31.92,31.93,31.91,31.91,13000.0,21.2382,21.2448,21.2315,21.2315,13000.0
2013-12-17 13:40:00,31.92,31.92,31.9,31.9,8700.0,21.2382,21.2382,21.2249,21.2249,8700.0
2013-12-17 13:45:00,31.91,31.91,31.89,31.89,16300.0,21.2315,21.2315,21.2182,21.2182,16300.0
2013-12-17 13:50:00,31.9,31.9,31.89,31.89,5700.0,21.2249,21.2249,21.2182,21.2182,5700.0
2013-12-17 13:55:00,31.89,31.94,31.89,31.94,23700.0,21.2182,21.2515,21.2182,21.2515,23700.0
2013-12-17 14:00:00,31.95,31.97,31.94,31.95,21100.0,21.2581,21.2714,21.2515,21.2581,21100.0
2013-12-17 14:05:00,31.95,32.02,31.94,32.02,27700.0,21.2581,21.3047,21.2515,21.3047,27700.0
2013-12-17 14:10:00,32.03,32.06,32.03,32.04,45000.0,21.3113,21.3313,21.3113,21.318,45000.0
2013-12-17 14:15:00,32.03,32.04,32.01,32.01,13900.0,21.3113,21.318,21.298,21.298,13900.0
2013-12-17 14:20:00,32.01,32.06,32.01,32.06,19500.0,21.298,21.3313,21.298,21.3313,19500.0
2013-12-17 14:25:00,32.05,32.06,32.03,32.06,25400.0,21.3247,21.3313,21.3113,21.3313,25400.0
2013-12-17 14:30:00,32.06,32.06,32.03,32.03,14500.0,21.3313,21.3313,21.3113,21.3113,14500.0
2013-12-17 14:35:00,32.03,32.03,31.99,32.01,21400.0,21.3113,21.3113,21.2847,21.298,21400.0
2013-12-17 14:40:00,32.0,32.01,31.97,31.98,21200.0,21.2914,21.298,21.2714,21.2781,21200.0
2013-12-17 14:45:00,31.98,32.0,31.97,32.0,24600.0,21.2781,21.2914,21.2714,21.2914,24600.0
2013-12-17 14:50:00,32.0,32.0,31.95,31.95,20700.0,21.2914,21.2914,21.2581,21.2581,20700.0
2013-12-17 14:55:00,31.96,31.98,31.95,31.98,25300.0,21.2648,21.2781,21.2581,21.2781,25300.0
2013-12-17 15:00:00,31.97,31.98,31.97,31.98,14600.0,21.2714,21.2781,21.2714,21.2781,14600.0
2013-12-17 15:05:00,31.98,31.98,31.97,31.98,6400.0,21.2781,21.2781,21.2714,21.2781,6400.0
2013-12-17 15:10:00,31.98,31.98,31.97,31.98,25100.0,21.2781,21.2781,21.2714,21.2781,25100.0
2013-12-17 15:15:00,31.97,31.99,31.97,31.98,47900.0,21.2714,21.2847,21.2714,21.2781,47900.0
2013-12-17 15:20:00,31.99,31.99,31.97,31.98,33200.0,21.2847,21.2847,21.2714,21.2781,33200.0
2013-12-17 15:25:00,31.98,31.99,31.96,31.97,42000.0,21.2781,21.2847,21.2648,21.2714,42000.0
2013-12-17 15:30:00,31.98,31.99,31.96,31.96,40500.0,21.2781,21.2847,21.2648,21.2648,40500.0
2013-12-17 15:35:00,31.96,31.97,31.93,31.94,37100.0,21.2648,21.2714,21.2448,21.2515,37100.0
2013-12-17 15:40:00,31.93,31.94,31.93,31.93,22200.0,21.2448,21.2515,21.2448,21.2448,22200.0
2013-12-17 15:45:00,31.93,31.95,31.92,31.93,60800.0,21.2448,21.2581,21.2382,21.2448,60800.0
2013-12-17 15:50:00,31.93,31.94,31.9,31.91,84800.0,21.2448,21.2515,21.2249,21.2315,84800.0
2013-12-17 15:55:00,31.91,31.93,31.89,31.89,220100.0,21.2315,21.2448,21.2182,21.2182,220100.0
2013-12-18 09:30:00,31.86,31.95,31.84,31.93,38300.0,21.1982,21.2581,21.1849,21.2448,38300.0
2013-12-18 09:35:00,31.92,32.02,31.91,31.98,40600.0,21.2382,21.3047,21.2315,21.2781,40600.0
2013-12-18 09:40:00,31.97,31.97,31.91,31.95,8300.0,21.2714,21.2714,21.2315,21.2581,8300.0
2013-12-18 09:45:00,31.96,31.97,31.92,31.92,12000.0,21.2648,21.2714,21.2382,21.2382,12000.0
2013-12-18 09:50:00,31.91,31.95,31.9,31.93,14900.0,21.2315,21.2581,21.2249,21.2448,14900.0
2013-12-18 09:55:00,31.92,32.04,31.92,32.02,23400.0,21.2382,21.318,21.2382,21.3047,23400.0
2013-12-18 10:00:00,32.02,32.03,31.93,31.93,62700.0,21.3047,21.3113,21.2448,21.2448,62700.0
2013-12-18 10:05:00,31.92,31.93,31.9,31.91,18600.0,21.2382,21.2448,21.2249,21.2315,18600.0
2013-12-18 10:10:00,31.92,31.94,31.9,31.9,20300.0,21.2382,21.2515,21.2249,21.2249,20300.0
2013-12-18 10:15:00,31.91,31.94,31.89,31.89,23600.0,21.2315,21.2515,21.2182,21.2182,23600.0
2013-12-18 10:20:00,31.89,31.94,31.89,31.94,21100.0,21.2182,21.2515,21.2182,21.2515,21100.0
2013-12-18 10:25:00,31.93,31.95,31.92,31.92,17000.0,21.2448,21.2581,21.2382,21.2382,17000.0
2013-12-18 10:30:00,31.92,31.93,31.9,31.91,23500.0,21.2382,21.2448,21.2249,21.2315,23500.0
2013-12-18 10:35:00,31.92,31.95,31.89,31.89,23100.0,21.2382,21.2581,21.2182,21.2182,23100.0
2013-12-18 10:40:00,31.9,31.91,31.87,31.91,31300.0,21.2249,21.2315,21.2049,21.2315,31300.0
2013-12-18 10:45:00,31.9,31.9,31.86,31.87,23300.0,21.2249,21.2249,21.1982,21.2049,23300.0
2013-12-18 10:50:00,31.87,31.87,31.81,31.82,29500.0,21.2049,21.2049,21.165,21.1716,29500.0
2013-12-18 10:55:00,31.83,31.88,31.83,31.87,14100.0,21.1783,21.2115,21.1783,21.2049,14100.0
2013-12-18 11:00:00,31.87,31.87,31.85,31.85,33800.0,21.2049,21.2049,21.1916,21.1916,33800.0
2013-12-18 11:05:00,31.84,31.86,31.83,31.85,105200.0,21.1849,21.1982,21.1783,21.1916,105200.0
2013-12-18 11:10:00,31.85,31.86,31.83,31.83,11700.0,21.1916,21.1982,21.1783,21.1783,11700.0
2013-12-18 11:15:00,31.83,31.85,31.82,31.85,23400.0,21.1783,21.1916,21.1716,21.1916,23400.0
2013-12-18 11:20:00,31.85,31.86,31.85,31.85,9600.0,21.1916,21.1982,21.1916,21.1916,9600.0
2013-12-18 11:25:00,31.85,31.89,31.85,31.88,20100.0,21.1916,21.2182,21.1916,21.2115,20100.0
2013-12-18 11:30:00,31.87,31.88,31.85,31.87,31500.0,21.2049,21.2115,21.1916,21.2049,31500.0
2013-12-18 11:35:00,31.86,31.89,31.85,31.88,15900.0,21.1982,21.2182,21.1916,21.2115,15900.0
2013-12-18 11:40:00,31.89,31.89,31.84,31.84,33100.0,21.2182,21.2182,21.1849,21.1849,33100.0
2013-12-18 11:45:00,31.85,31.86,31.83,31.83,27900.0,21.1916,21.1982,21.1783,21.1783,27900.0
2013-12-18 11:50:00,31.83,31.86,31.82,31.83,28100.0,21.1783,21.1982,21.1716,21.1783,28100.0
2013-12-18 11:55:00,31.82,31.83,31.79,31.8,33000.0,21.1716,21.1783,21.1517,21.1583,33000.0
2013-12-18 12:00:00,31.8,31.8,31.79,31.8,18600.0,21.1583,21.1583,21.1517,21.1583,18600.0
2013-12-18 12:05:00,31.81,31.82,31.78,31.78,13300.0,21.165,21.1716,21.145,21.145,13300.0
2013-12-18 12:10:00,31.78,31.79,31.75,31.75,16200.0,21.145,21.1517,21.125,21.125,16200.0
2013-12-18 12:15:00,31.75,31.75,31.71,31.71,40200.0,21.125,21.125,21.0984,21.0984,40200.0
2013-12-18 12:20:00,31.71,31.76,31.71,31.75,24500.0,21.0984,21.1317,21.0984,21.125,24500.0
2013-12-18 12:25:00,31.74,31.74,31.72,31.72,12000.0,21.1184,21.1184,21.1051,21.1051,12000.0
2013-12-18 12:30:00,31.73,31.76,31.72,31.75,15400.0,21.1117,21.1317,21.1051,21.125,15400.0
2013-12-18 12:35:00,31.76,31.76,31.74,31.75,16800.0,21.1317,21.1317,21.1184,21.125,16800.0
2013-12-18 12:40:00,31.74,31.75,31.74,31.75,8100.0,21.1184,21.125,21.1184,21.125,8100.0
2013-12-18 12:45:00,31.74,31.75,31.73,31.75,15700.0,21.1184,21.125,21.1117,21.125,15700.0
2013-12-18 12:50:00,31.75,31.77,31.74,31.75,19700.0,21.125,21.1384,21.1184,21.125,19700.0
2013-12-18 12:55:00,31.74,31.75,31.68,31.69,38300.0,21.1184,21.125,21.0785,21.0851,38300.0
2013-12-18 13:00:00,31.69,31.69,31.65,31.67,38900.0,21.0851,21.0851,21.0585,21.0718,38900.0
2013-12-18 13:05:00,31.67,31.67,31.64,31.64,22700.0,21.0718,21.0718,21.0519,21.0519,22700.0
2013-12-18 13:10:00,31.65,31.65,31.55,31.56,45600.0,21.0585,21.0585,20.992,20.9986,45600.0
2013-12-18 13:15:00,31.57,31.61,31.56,31.6,35900.0,21.0053,21.0319,20.9986,21.0252,35900.0
2013-12-18 13:20:00,31.61,31.61,31.59,31.59,21200.0,21.0319,21.0319,21.0186,21.0186,21200.0
2013-12-18 13:25:00,31.58,31.58,31.54,31.55,33100.0,21.0119,21.0119,20.9853,20.992,33100.0
2013-12-18 13:30:00,31.56,31.56,31.52,31.52,22600.0,20.9986,20.9986,20.972,20.972,22600.0
2013-12-18 13:35:00,31.52,31.54,31.51,31.53,20600.0,20.972,20.9853,20.9654,20.9787,20600.0
2013-12-18 13:40:00,31.52,31.53,31.52,31.52,7700.0,20.972,20.9787,20.972,20.972,7700.0
2013-12-18 13:45:00,31.53,31.53,31.5,31.51,33500.0,20.9787,20.9787,20.9587,20.9654,33500.0
2013-12-18 13:50:00,31.51,31.52,31.48,31.5,45500.0,20.9654,20.972,20.9454,20.9587,45500.0
2013-12-18 13:55:00,31.5,31.69,31.47,31.59,87000.0,20.9587,21.0851,20.9387,21.0186,87000.0
2013-12-18 14:00:00,31.57,31.71,31.39,31.69,169000.0,21.0053,21.0984,20.8855,21.0851,169000.0
2013-12-18 14:05:00,31.69,32.02,31.69,31.96,65800.0,21.0851,21.3047,21.0851,21.2648,65800.0
2013-12-18 14:10:00,31.96,32.01,31.8,31.8,84200.0,21.2648,21.298,21.1583,21.1583,84200.0
2013-12-18 14:15:00,31.8,31.87,31.74,31.87,43300.0,21.1583,21.2049,21.1184,21.2049,43300.0
2013-12-18 14:20:00,31.87,32.01,31.82,31.96,58000.0,21.2049,21.298,21.1716,21.2648,58000.0
2013-12-18 14:25:00,31.97,31.98,31.92,31.97,33200.0,21.2714,21.2781,21.2382,21.2714,33200.0
2013-12-18 14:30:00,31.97,32.06,31.94,32.06,60000.0,21.2714,21.3313,21.2515,21.3313,60000.0
2013-12-18 14:35:00,32.05,32.25,32.05,32.25,113600.0,21.3247,21.4577,21.3247,21.4577,113600.0
2013-12-18 14:40:00,32.25,32.27,32.16,32.18,73300.0,21.4577,21.471,21.3978,21.4112,73300.0
2013-12-18 14:45:00,32.18,32.21,32.12,32.12,45300.0,21.4112,21.4311,21.3712,21.3712,45300.0
2013-12-18 14:50:00,32.13,32.16,32.07,32.09,58900.0,21.3779,21.3978,21.338,21.3513,58900.0
2013-12-18 14:55:00,32.08,32.16,32.06,32.12,53700.0,21.3446,21.3978,21.3313,21.3712,53700.0
2013-12-18 15:00:00,32.12,32.13,32.04,32.09,64200.0,21.3712,21.3779,21.318,21.3513,64200.0
2013-12-18 15:05:00,32.1,32.15,32.09,32.12,39400.0,21.3579,21.3912,21.3513,21.3712,39400.0
2013-12-18 15:10:00,32.12,32.23,32.12,32.23,81200.0,21.3712,21.4444,21.3712,21.4444,81200.0
2013-12-18 15:15:00,32.22,32.25,32.19,32.22,57700.0,21.4378,21.4577,21.4178,21.4378,57700.0
2013-12-18 15:20:00,32.22,32.22,32.16,32.17,57300.0,21.4378,21.4378,21.3978,21.4045,57300.0
2013-12-18 15:25:00,32.17,32.17,32.08,32.1,44400.0,21.4045,21.4045,21.3446,21.3579,44400.0
2013-12-18 15:30:00,32.11,32.13,32.08,32.09,29500.0,21.3646,21.3779,21.3446,21.3513,29500.0
2013-12-18 15:35:00,32.09,32.2,32.09,32.2,63700.0,21.3513,21.4245,21.3513,21.4245,63700.0
2013-12-18 15:40:00,32.2,32.23,32.18,32.22,43800.0,21.4245,21.4444,21.4112,21.4378,43800.0
2013-12-18 15:45:00,32.22,32.24,32.11,32.11,79900.0,21.4378,21.4511,21.3646,21.3646,79900.0
2013-12-18 15:50:00,32.11,32.16,32.11,32.15,54500.0,21.3646,21.3978,21.3646,21.3912,54500.0
2013-12-18 15:55:00,32.15,32.22,32.15,32.2,195900.0,21.3912,21.4378,21.3912,21.4245,195900.0
2013-12-19 09:30:00,32.0,32.07,31.75,31.78,57700.0,21.2914,21.338,21.125,21.145,57700.0
2013-12-19 09:35:00,31.78,31.86,31.74,31.75,32800.0,21.145,21.1982,21.1184,21.125,32800.0
2013-12-19 09:40:00,31.74,31.76,31.68,31.71,51400.0,21.1184,21.1317,21.0785,21.0984,51400.0
2013-12-19 09:45:00,31.72,31.77,31.53,31.53,178200.0,21.1051,21.1384,20.9787,20.9787,178200.0
2013-12-19 09:50:00,31.53,31.55,31.42,31.44,127300.0,20.9787,20.992,20.9055,20.9188,127300.0
2013-12-19 09:55:00,31.43,31.57,31.43,31.57,31600.0,20.9121,21.0053,20.9121,21.0053,31600.0
2013-12-19 10:00:00,31.58,31.61,31.52,31.59,46200.0,21.0119,21.0319,20.972,21.0186,46200.0
2013-12-19 10:05:00,31.59,31.59,31.5,31.51,39700.0,21.0186,21.0186,20.9587,20.9654,39700.0
2013-12-19 10:10:00,31.51,31.55,31.47,31.49,65700.0,20.9654,20.992,20.9387,20.9521,65700.0
2013-12-19 10:15:00,31.49,31.55,31.48,31.55,31500.0,20.9521,20.992,20.9454,20.992,31500.0
2013-12-19 10:20:00,31.55,31.61,31.55,31.6,45300.0,20.992,21.0319,20.992,21.0252,45300.0
2013-12-19 10:25:00,31.6,31.62,31.59,31.61,23600.0,21.0252,21.0386,21.0186,21.0319,23600.0
2013-12-19 10:30:00,31.62,31.67,31.58,31.67,35100.0,21.0386,21.0718,21.0119,21.0718,35100.0
2013-12-19 10:35:00,31.67,31.7,31.65,31.7,33800.0,21.0718,21.0918,21.0585,21.0918,33800.0
2013-12-19 10:40:00,31.71,31.71,31.66,31.71,47100.0,21.0984,21.0984,21.0652,21.0984,47100.0
2013-12-19 10:45:00,31.71,31.76,31.71,31.76,25800.0,21.0984,21.1317,21.0984,21.1317,25800.0
2013-12-19 10:50:00,31.76,31.77,31.73,31.76,17000.0,21.1317,21.1384,21.1117,21.1317,17000.0
2013-12-19 10:55:00,31.77,31.8,31.75,31.75,34600.0,21.1384,21.1583,21.125,21.125,34600.0
2013-12-19 11:00:00,31.76,31.77,31.72,31.72,25900.0,21.1317,21.1384,21.1051,21.1051,25900.0
2013-12-19 11:05:00,31.72,31.74,31.67,31.7,109100.0,21.1051,21.1184,21.0718,21.0918,109100.0
2013-12-19 11:10:00,31.7,31.74,31.69,31.73,26500.0,21.0918,21.1184,21.0851,21.1117,26500.0
2013-12-19 11:15:00,31.74,31.74,31.7,31.73,20200.0,21.1184,21.1184,21.0918,21.1117,20200.0
2013-12-19 11:20:00,31.73,31.74,31.7,31.71,25900.0,21.1117,21.1184,21.0918,21.0984,25900.0
2013-12-19 11:25:00,31.72,31.83,31.72,31.8,79300.0,21.1051,21.1783,21.1051,21.1583,79300.0
2013-12-19 11:30:00,31.8,31.83,31.8,31.82,28700.0,21.1583,21.1783,21.1583,21.1716,28700.0
2013-12-19 11:35:00,31.82,31.83,31.79,31.8,16900.0,21.1716,21.1783,21.1517,21.1583,16900.0
2013-12-19 11:40:00,31.81,31.83,31.8,31.82,20900.0,21.165,21.1783,21.1583,21.1716,20900.0
2013-12-19 11:45:00,31.81,31.82,31.79,31.82,25900.0,21.165,21.1716,21.1517,21.1716,25900.0
2013-12-19 11:50:00,31.82,31.82,31.8,31.82,10400.0,21.1716,21.1716,21.1583,21.1716,10400.0
2013-12-19 11:55:00,31.82,31.85,31.8,31.8,22400.0,21.1716,21.1916,21.1583,21.1583,22400.0
2013-12-19 12:00:00,31.8,31.8,31.74,31.74,21700.0,21.1583,21.1583,21.1184,21.1184,21700.0
2013-12-19 12:05:00,31.74,31.75,31.69,31.7,45000.0,21.1184,21.125,21.0851,21.0918,45000.0
2013-12-19 12:10:00,31.7,31.71,31.65,31.65,23300.0,21.0918,21.0984,21.0585,21.0585,23300.0
2013-12-19 12:15:00,31.65,31.7,31.64,31.69,30200.0,21.0585,21.0918,21.0519,21.0851,30200.0
2013-12-19 12:20:00,31.7,31.71,31.67,31.7,29900.0,21.0918,21.0984,21.0718,21.0918,29900.0
2013-12-19 12:25:00,31.7,31.71,31.67,31.67,20500.0,21.0918,21.0984,21.0718,21.0718,20500.0
2013-12-19 12:30:00,31.66,31.68,31.65,31.66,42200.0,21.0652,21.0785,21.0585,21.0652,42200.0
2013-12-19 12:35:00,31.66,31.66,31.62,31.62,13200.0,21.0652,21.0652,21.0386,21.0386,13200.0
2013-12-19 12:40:00,31.62,31.67,31.61,31.67,33200.0,21.0386,21.0718,21.0319,21.0718,33200.0
2013-12-19 12:45:00,31.67,31.68,31.66,31.68,16000.0,21.0718,21.0785,21.0652,21.0785,16000.0
2013-12-19 12:50:00,31.68,31.68,31.62,31.63,18000.0,21.0785,21.0785,21.0386,21.0452,18000.0
2013-12-19 12:55:00,31.63,31.64,31.62,31.62,17900.0,21.0452,21.0519,21.0386,21.0386,17900.0
2013-12-19 13:00:00,31.63,31.63,31.59,31.6,38400.0,21.0452,21.0452,21.0186,21.0252,38400.0
2013-12-19 13:05:00,31.59,31.67,31.59,31.66,46100.0,21.0186,21.0718,21.0186,21.0652,46100.0
2013-12-19 13:10:00,31.66,31.68,31.64,31.64,33600.0,21.0652,21.0785,21.0519,21.0519,33600.0
2013-12-19 13:15:00,31.65,31.66,31.64,31.65,16000.0,21.0585,21.0652,21.0519,21.0585,16000.0
2013-12-19 13:20:00,31.65,31.65,31.64,31.65,5100.0,21.0585,21.0585,21.0519,21.0585,5100.0
2013-12-19 13:25:00,31.65,31.67,31.64,31.65,12300.0,21.0585,21.0718,21.0519,21.0585,12300.0
2013-12-19 13:30:00,31.66,31.67,31.61,31.63,52700.0,21.0652,21.0718,21.0319,21.0452,52700.0
2013-12-19 13:35:00,31.63,31.63,31.6,31.6,14900.0,21.0452,21.0452,21.0252,21.0252,14900.0
2013-12-19 13:40:00,31.6,31.61,31.58,31.58,35500.0,21.0252,21.0319,21.0119,21.0119,35500.0
2013-12-19 13:45:00,31.59,31.59,31.56,31.56,42500.0,21.0186,21.0186,20.9986,20.9986,42500.0
2013-12-19 13:50:00,31.56,31.56,31.54,31.55,30700.0,20.9986,20.9986,20.9853,20.992,30700.0
2013-12-19 13:55:00,31.55,31.56,31.51,31.56,56200.0,20.992,20.9986,20.9654,20.9986,56200.0
2013-12-19 14:00:00,31.56,31.57,31.52,31.54,60800.0,20.9986,21.0053,20.972,20.9853,60800.0
2013-12-19 14:05:00,31.55,31.59,31.55,31.58,27800.0,20.992,21.0186,20.992,21.0119,27800.0
2013-12-19 14:10:00,31.58,31.59,31.53,31.54,38800.0,21.0119,21.0186,20.9787,20.9853,38800.0
2013-12-19 14:15:00,31.53,31.54,31.5,31.51,47900.0,20.9787,20.9853,20.9587,20.9654,47900.0
2013-12-19 14:20:00,31.51,31.51,31.49,31.5,34000.0,20.9654,20.9654,20.9521,20.9587,34000.0
2013-12-19 14:25:00,31.5,31.54,31.49,31.54,101400.0,20.9587,20.9853,20.9521,20.9853,101400.0
2013-12-19 14:30:00,31.54,31.61,31.53,31.61,26300.0,20.9853,21.0319,20.9787,21.0319,26300.0
2013-12-19 14:35:00,31.61,31.62,31.6,31.62,20900.0,21.0319,21.0386,21.0252,21.0386,20900.0
2013-12-19 14:40:00,31.63,31.64,31.6,31.6,33700.0,21.0452,21.0519,21.0252,21.0252,33700.0
2013-12-19 14:45:00,31.61,31.63,31.6,31.62,21500.0,21.0319,21.0452,21.0252,21.0386,21500.0
2013-12-19 14:50:00,31.63,31.66,31.62,31.66,31600.0,21.0452,21.0652,21.0386,21.0652,31600.0
2013-12-19 14:55:00,31.66,31.69,31.65,31.68,22600.0,21.0652,21.0851,21.0585,21.0785,22600.0
2013-12-19 15:00:00,31.67,31.69,31.67,31.67,35300.0,21.0718,21.0851,21.0718,21.0718,35300.0
2013-12-19 15:05:00,31.68,31.69,31.67,31.69,29400.0,21.0785,21.0851,21.0718,21.0851,29400.0
2013-12-19 15:10:00,31.69,31.72,31.69,31.7,41300.0,21.0851,21.1051,21.0851,21.0918,41300.0
2013-12-19 15:15:00,31.7,31.71,31.69,31.7,30400.0,21.0918,21.0984,21.0851,21.0918,30400.0
2013-12-19 15:20:00,31.7,31.7,31.67,31.68,37700.0,21.0918,21.0918,21.0718,21.0785,37700.0
2013-12-19 15:25:00,31.68,31.68,31.66,31.68,39100.0,21.0785,21.0785,21.0652,21.0785,39100.0
2013-12-19 15:30:00,31.67,31.68,31.65,31.68,58900.0,21.0718,21.0785,21.0585,21.0785,58900.0
2013-12-19 15:35:00,31.68,31.75,31.68,31.74,77900.0,21.0785,21.125,21.0785,21.1184,77900.0
2013-12-19 15:40:00,31.74,31.74,31.69,31.7,88400.0,21.1184,21.1184,21.0851,21.0918,88400.0
2013-12-19 15:45:00,31.71,31.71,31.61,31.63,191900.0,21.0984,21.0984,21.0319,21.0452,191900.0
2013-12-19 15:50:00,31.63,31.65,31.62,31.65,101200.0,21.0452,21.0585,21.0386,21.0585,101200.0
2013-12-19 15:55:00,31.65,31.65,31.61,31.64,598500.0,21.0585,21.0585,21.0319,21.0519,598500.0
2013-12-20 09:30:00,31.64,31.84,31.58,31.73,536400.0,21.0519,21.1849,21.0119,21.1117,536400.0
2013-12-20 09:35:00,31.73,31.86,31.61,31.7,85900.0,21.1117,21.1982,21.0319,21.0918,85900.0
2013-12-20 09:40:00,31.69,31.79,31.68,31.76,43100.0,21.0851,21.1517,21.0785,21.1317,43100.0
2013-12-20 09:45:00,31.78,31.89,31.77,31.87,51400.0,21.145,21.2182,21.1384,21.2049,51400.0
2013-12-20 09:50:00,31.87,31.9,31.84,31.85,33700.0,21.2049,21.2249,21.1849,21.1916,33700.0
2013-12-20 09:55:00,31.84,31.86,31.75,31.81,75400.0,21.1849,21.1982,21.125,21.165,75400.0
2013-12-20 10:00:00,31.81,31.82,31.75,31.77,47200.0,21.165,21.1716,21.125,21.1384,47200.0
2013-12-20 10:05:00,31.77,31.84,31.77,31.83,32400.0,21.1384,21.1849,21.1384,21.1783,32400.0
2013-12-20 10:10:00,31.84,31.84,31.78,31.78,35900.0,21.1849,21.1849,21.145,21.145,35900.0
2013-12-20 10:15:00,31.78,31.78,31.72,31.72,112100.0,21.145,21.145,21.1051,21.1051,112100.0
2013-12-20 10:20:00,31.72,31.73,31.7,31.73,49400.0,21.1051,21.1117,21.0918,21.1117,49400.0
2013-12-20 10:25:00,31.73,31.74,31.69,31.72,24600.0,21.1117,21.1184,21.0851,21.1051,24600.0
2013-12-20 10:30:00,31.71,31.76,31.7,31.76,40100.0,21.0984,21.1317,21.0918,21.1317,40100.0
2013-12-20 10:35:00,31.76,31.77,31.74,31.75,18200.0,21.1317,21.1384,21.1184,21.125,18200.0
2013-12-20 10:40:00,31.75,31.82,31.75,31.82,33500.0,21.125,21.1716,21.125,21.1716,33500.0
2013-12-20 10:45:00,31.82,31.87,31.82,31.84,36400.0,21.1716,21.2049,21.1716,21.1849,36400.0
2013-12-20 10:50:00,31.84,31.87,31.83,31.83,21700.0,21.1849,21.2049,21.1783,21.1783,21700.0
2013-12-20 10:55:00,31.83,31.84,31.79,31.79,28100.0,21.1783,21.1849,21.1517,21.1517,28100.0
2013-12-20 11:00:00,31.8,31.84,31.79,31.84,16000.0,21.1583,21.1849,21.1517,21.1849,16000.0
2013-12-20 11:05:00,31.84,31.9,31.84,31.9,8500.0,21.1849,21.2249,21.1849,21.2249,8500.0
2013-12-20 11:10:00,31.89,31.9,31.87,31.89,26700.0,21.2182,21.2249,21.2049,21.2182,26700.0
2013-12-20 11:15:00,31.89,31.9,31.88,31.89,29000.0,21.2182,21.2249,21.2115,21.2182,29000.0
2013-12-20 11:20:00,31.89,31.9,31.87,31.88,22300.0,21.2182,21.2249,21.2049,21.2115,22300.0
2013-12-20 11:25:00,31.88,31.89,31.85,31.85,18400.0,21.2115,21.2182,21.1916,21.1916,18400.0
2013-12-20 11:30:00,31.85,31.87,31.81,31.82,41800.0,21.1916,21.2049,21.165,21.1716,41800.0
2013-12-20 11:35:00,31.82,31.86,31.81,31.86,50800.0,21.1716,21.1982,21.165,21.1982,50800.0
2013-12-20 11:40:00,31.86,31.88,31.86,31.87,23200.0,21.1982,21.2115,21.1982,21.2049,23200.0
2013-12-20 11:45:00,31.87,31.88,31.87,31.88,26400.0,21.2049,21.2115,21.2049,21.2115,26400.0
2013-12-20 11:50:00,31.88,31.91,31.87,31.9,51400.0,21.2115,21.2315,21.2049,21.2249,51400.0
2013-12-20 11:55:00,31.91,31.91,31.84,31.85,33500.0,21.2315,21.2315,21.1849,21.1916,33500.0
2013-12-20 12:00:00,31.84,31.85,31.8,31.8,16900.0,21.1849,21.1916,21.1583,21.1583,16900.0
2013-12-20 12:05:00,31.8,31.82,31.8,31.82,29300.0,21.1583,21.1716,21.1583,21.1716,29300.0
2013-12-20 12:10:00,31.82,31.82,31.79,31.79,32400.0,21.1716,21.1716,21.1517,21.1517,32400.0
2013-12-20 12:15:00,31.8,31.81,31.78,31.78,53500.0,21.1583,21.165,21.145,21.145,53500.0
2013-12-20 12:20:00,31.78,31.8,31.76,31.8,38200.0,21.145,21.1583,21.1317,21.1583,38200.0
2013-12-20 12:25:00,31.8,31.84,31.79,31.83,31100.0,21.1583,21.1849,21.1517,21.1783,31100.0
2013-12-20 12:30:00,31.83,31.83,31.81,31.81,38600.0,21.1783,21.1783,21.165,21.165,38600.0
2013-12-20 12:35:00,31.81,31.82,31.8,31.8,23900.0,21.165,21.1716,21.1583,21.1583,23900.0
2013-12-20 12:40:00,31.81,31.83,31.8,31.81,31500.0,21.165,21.1783,21.1583,21.165,31500.0
2013-12-20 12:45:00,31.81,31.81,31.8,31.8,34200.0,21.165,21.165,21.1583,21.1583,34200.0
2013-12-20 12:50:00,31.81,31.81,31.8,31.81,9000.0,21.165,21.165,21.1583,21.165,9000.0
2013-12-20 12:55:00,31.81,31.81,31.8,31.8,30200.0,21.165,21.165,21.1583,21.1583,30200.0
2013-12-20 13:00:00,31.8,31.82,31.8,31.81,35700.0,21.1583,21.1716,21.1583,21.165,35700.0
2013-12-20 13:05:00,31.82,31.82,31.79,31.79,23200.0,21.1716,21.1716,21.1517,21.1517,23200.0
2013-12-20 13:10:00,31.8,31.8,31.79,31.8,21600.0,21.1583,21.1583,21.1517,21.1583,21600.0
2013-12-20 13:15:00,31.8,31.82,31.78,31.79,73000.0,21.1583,21.1716,21.145,21.1517,73000.0
2013-12-20 13:20:00,31.8,31.8,31.79,31.8,21600.0,21.1583,21.1583,21.1517,21.1583,21600.0
2013-12-20 13:25:00,31.81,31.81,31.8,31.81,21100.0,21.165,21.165,21.1583,21.165,21100.0
2013-12-20 13:30:00,31.81,31.81,31.75,31.76,56200.0,21.165,21.165,21.125,21.1317,56200.0
2013-12-20 13:35:00,31.75,31.79,31.75,31.79,41100.0,21.125,21.1517,21.125,21.1517,41100.0
2013-12-20 13:40:00,31.79,31.79,31.73,31.75,54700.0,21.1517,21.1517,21.1117,21.125,54700.0
2013-12-20 13:45:00,31.74,31.77,31.74,31.76,26700.0,21.1184,21.1384,21.1184,21.1317,26700.0
2013-12-20 13:50:00,31.76,31.8,31.75,31.8,22900.0,21.1317,21.1583,21.125,21.1583,22900.0
2013-12-20 13:55:00,31.8,31.81,31.79,31.79,27600.0,21.1583,21.165,21.1517,21.1517,27600.0
2013-12-20 14:00:00,31.78,31.79,31.71,31.72,77300.0,21.145,21.1517,21.0984,21.1051,77300.0
2013-12-20 14:05:00,31.72,31.74,31.71,31.72,28800.0,21.1051,21.1184,21.0984,21.1051,28800.0
2013-12-20 14:10:00,31.72,31.76,31.72,31.74,21500.0,21.1051,21.1317,21.1051,21.1184,21500.0
2013-12-20 14:15:00,31.74,31.75,31.7,31.72,34300.0,21.1184,21.125,21.0918,21.1051,34300.0
2013-12-20 14:20:00,31.73,31.75,31.7,31.75,26400.0,21.1117,21.125,21.0918,21.125,26400.0
2013-12-20 14:25:00,31.74,31.75,31.69,31.69,28800.0,21.1184,21.125,21.0851,21.0851,28800.0
2013-12-20 14:30:00,31.68,31.71,31.68,31.7,47200.0,21.0785,21.0984,21.0785,21.0918,47200.0
2013-12-20 14:35:00,31.7,31.72,31.64,31.67,149000.0,21.0918,21.1051,21.0519,21.0718,149000.0
2013-12-20 14:40:00,31.68,31.71,31.65,31.69,113200.0,21.0785,21.0984,21.0585,21.0851,113200.0
2013-12-20 14:45:00,31.7,31.75,31.7,31.71,65800.0,21.0918,21.125,21.0918,21.0984,65800.0
2013-12-20 14:50:00,31.71,31.71,31.66,31.66,74100.0,21.0984,21.0984,21.0652,21.0652,74100.0
2013-12-20 14:55:00,31.66,31.7,31.66,31.68,80700.0,21.0652,21.0918,21.0652,21.0785,80700.0
2013-12-20 15:00:00,31.68,31.72,31.67,31.69,99000.0,21.0785,21.1051,21.0718,21.0851,99000.0
2013-12-20 15:05:00,31.7,31.72,31.69,31.71,47500.0,21.0918,21.1051,21.0851,21.0984,47500.0
2013-12-20 15:10:00,31.71,31.78,31.7,31.78,107400.0,21.0984,21.145,21.0918,21.145,107400.0
2013-12-20 15:15:00,31.79,31.8,31.76,31.79,78000.0,21.1517,21.1583,21.1317,21.1517,78000.0
2013-12-20 15:20:00,31.78,31.8,31.73,31.73,113000.0,21.145,21.1583,21.1117,21.1117,113000.0
2013-12-20 15:25:00,31.74,31.75,31.7,31.73,149900.0,21.1184,21.125,21.0918,21.1117,149900.0
2013-12-20 15:30:00,31.72,31.8,31.72,31.79,171500.0,21.1051,21.1583,21.1051,21.1517,171500.0
2013-12-20 15:35:00,31.79,31.81,31.71,31.79,217100.0,21.1517,21.165,21.0984,21.1517,217100.0
2013-12-20 15:40:00,31.79,31.82,31.75,31.75,91800.0,21.1517,21.1716,21.125,21.125,91800.0
2013-12-20 15:45:00,31.75,31.8,31.75,31.79,164400.0,21.125,21.1583,21.125,21.1517,164400.0
2013-12-20 15:50:00,31.79,31.84,31.76,31.82,188300.0,21.1517,21.1849,21.1317,21.1716,188300.0
2013-12-20 15:55:00,31.81,31.9,31.74,31.75,1181500.0,21.165,21.2249,21.1184,21.125,1181500.0
2013-12-23 09:30:00,32.02,32.12,31.96,32.09,104000.0,21.3047,21.3712,21.2648,21.3513,104000.0
2013-12-23 09:35:00,32.09,32.17,32.06,32.07,50600.0,21.3513,21.4045,21.3313,21.338,50600.0
2013-12-23 09:40:00,32.06,32.09,32.03,32.05,31200.0,21.3313,21.3513,21.3113,21.3247,31200.0
2013-12-23 09:45:00,32.05,32.1,31.98,32.01,47200.0,21.3247,21.3579,21.2781,21.298,47200.0
2013-12-23 09:50:00,32.0,32.02,31.98,32.02,45300.0,21.2914,21.3047,21.2781,21.3047,45300.0
2013-12-23 09:55:00,32.01,32.02,31.93,32.01,29500.0,21.298,21.3047,21.2448,21.298,29500.0
2013-12-23 10:00:00,32.01,32.05,31.96,32.04,42100.0,21.298,21.3247,21.2648,21.318,42100.0
2013-12-23 10:05:00,32.03,32.04,31.95,31.98,47300.0,21.3113,21.318,21.2581,21.2781,47300.0
2013-12-23 10:10:00,31.99,32.03,31.97,31.98,46900.0,21.2847,21.3113,21.2714,21.2781,46900.0
2013-12-23 10:15:00,31.97,32.03,31.96,32.02,36100.0,21.2714,21.3113,21.2648,21.3047,36100.0
2013-12-23 10:20:00,32.02,32.08,32.02,32.05,78800.0,21.3047,21.3446,21.3047,21.3247,78800.0
2013-12-23 10:25:00,32.04,32.04,31.65,31.7,4054700.0,21.318,21.318,21.0585,21.0918,4054700.0
2013-12-23 10:30:00,31.7,31.7,31.64,31.69,189300.0,21.0918,21.0918,21.0519,21.0851,189300.0
2013-12-23 10:35:00,31.7,31.71,31.66,31.71,95900.0,21.0918,21.0984,21.0652,21.0984,95900.0
2013-12-23 10:40:00,31.71,31.77,31.71,31.73,51500.0,21.0984,21.1384,21.0984,21.1117,51500.0
2013-12-23 10:45:00,31.73,31.75,31.65,31.7,2795200.0,21.1117,21.125,21.0585,21.0918,2795200.0
2013-12-23 10:50:00,31.71,31.82,31.65,31.82,132500.0,21.0984,21.1716,21.0585,21.1716,132500.0
2013-12-23 10:55:00,31.81,31.9,31.81,31.9,58900.0,21.165,21.2249,21.165,21.2249,58900.0
2013-12-23 11:00:00,31.9,31.9,31.86,31.89,76100.0,21.2249,21.2249,21.1982,21.2182,76100.0
2013-12-23 11:05:00,31.88,31.89,31.82,31.85,29500.0,21.2115,21.2182,21.1716,21.1916,29500.0
2013-12-23 11:10:00,31.85,31.9,31.85,31.89,62400.0,21.1916,21.2249,21.1916,21.2182,62400.0
2013-12-23 11:15:00,31.88,31.93,31.86,31.87,70700.0,21.2115,21.2448,21.1982,21.2049,70700.0
2013-12-23 11:20:00,31.88,31.88,31.85,31.86,37800.0,21.2115,21.2115,21.1916,21.1982,37800.0
2013-12-23 11:25:00,31.86,31.86,31.81,31.84,35300.0,21.1982,21.1982,21.165,21.1849,35300.0
2013-12-23 11:30:00,31.85,31.88,31.83,31.88,28300.0,21.1916,21.2115,21.1783,21.2115,28300.0
2013-12-23 11:35:00,31.87,31.89,31.86,31.87,36100.0,21.2049,21.2182,21.1982,21.2049,36100.0
2013-12-23 11:40:00,31.86,31.89,31.85,31.86,26200.0,21.1982,21.2182,21.1916,21.1982,26200.0
2013-12-23 11:45:00,31.86,31.87,31.82,31.85,20300.0,21.1982,21.2049,21.1716,21.1916,20300.0
2013-12-23 11:50:00,31.85,31.86,31.84,31.85,11800.0,21.1916,21.1982,21.1849,21.1916,11800.0
2013-12-23 11:55:00,31.84,31.89,31.84,31.89,21300.0,21.1849,21.2182,21.1849,21.2182,21300.0
2013-12-23 12:00:00,31.89,31.91,31.87,31.91,40900.0,21.2182,21.2315,21.2049,21.2315,40900.0
2013-12-23 12:05:00,31.9,31.94,31.9,31.93,33300.0,21.2249,21.2515,21.2249,21.2448,33300.0
2013-12-23 12:10:00,31.93,31.93,31.89,31.9,17200.0,21.2448,21.2448,21.2182,21.2249,17200.0
2013-12-23 12:15:00,31.89,31.92,31.89,31.91,48600.0,21.2182,21.2382,21.2182,21.2315,48600.0
2013-12-23 12:20:00,31.91,31.91,31.9,31.91,33700.0,21.2315,21.2315,21.2249,21.2315,33700.0
2013-12-23 12:25:00,31.9,31.93,31.87,31.88,33500.0,21.2249,21.2448,21.2049,21.2115,33500.0
2013-12-23 12:30:00,31.87,31.88,31.87,31.87,7600.0,21.2049,21.2115,21.2049,21.2049,7600.0
2013-12-23 12:35:00,31.88,31.88,31.87,31.87,12600.0,21.2115,21.2115,21.2049,21.2049,12600.0
2013-12-23 12:40:00,31.88,31.88,31.84,31.84,23100.0,21.2115,21.2115,21.1849,21.1849,23100.0
2013-12-23 12:45:00,31.84,31.86,31.84,31.84,23400.0,21.1849,21.1982,21.1849,21.1849,23400.0
2013-12-23 12:50:00,31.85,31.86,31.83,31.84,39200.0,21.1916,21.1982,21.1783,21.1849,39200.0
2013-12-23 12:55:00,31.83,31.83,31.79,31.8,24200.0,21.1783,21.1783,21.1517,21.1583,24200.0
2013-12-23 13:00:00,31.81,31.81,31.78,31.79,25200.0,21.165,21.165,21.145,21.1517,25200.0
2013-12-23 13:05:00,31.79,31.8,31.77,31.78,21700.0,21.1517,21.1583,21.1384,21.145,21700.0
2013-12-23 13:10:00,31.78,31.81,31.78,31.8,38100.0,21.145,21.165,21.145,21.1583,38100.0
2013-12-23 13:15:00,31.8,31.81,31.79,31.8,30500.0,21.1583,21.165,21.1517,21.1583,30500.0
2013-12-23 13:20:00,31.8,31.81,31.78,31.79,31900.0,21.1583,21.165,21.145,21.1517,31900.0
2013-12-23 13:25:00,31.78,31.8,31.76,31.77,37300.0,21.145,21.1583,21.1317,21.1384,37300.0
2013-12-23 13:30:00,31.77,31.77,31.74,31.77,24300.0,21.1384,21.1384,21.1184,21.1384,24300.0
2013-12-23 13:35:00,31.76,31.78,31.76,31.77,13200.0,21.1317,21.145,21.1317,21.1384,13200.0
2013-12-23 13:40:00,31.77,31.78,31.76,31.77,19100.0,21.1384,21.145,21.1317,21.1384,19100.0
2013-12-23 13:45:00,31.78,31.78,31.74,31.75,47800.0,21.145,21.145,21.1184,21.125,47800.0
2013-12-23 13:50:00,31.74,31.76,31.72,31.73,27700.0,21.1184,21.1317,21.1051,21.1117,27700.0
2013-12-23 13:55:00,31.73,31.78,31.73,31.77,12600.0,21.1117,21.145,21.1117,21.1384,12600.0
2013-12-23 14:00:00,31.77,31.78,31.75,31.76,16300.0,21.1384,21.145,21.125,21.1317,16300.0
2013-12-23 14:05:00,31.76,31.77,31.74,31.76,19500.0,21.1317,21.1384,21.1184,21.1317,19500.0
2013-12-23 14:10:00,31.75,31.81,31.75,31.78,46300.0,21.125,21.165,21.125,21.145,46300.0
2013-12-23 14:15:00,31.79,31.82,31.76,31.77,39300.0,21.1517,21.1716,21.1317,21.1384,39300.0
2013-12-23 14:20:00,31.77,31.78,31.73,31.74,36500.0,21.1384,21.145,21.1117,21.1184,36500.0
2013-12-23 14:25:00,31.75,31.76,31.72,31.73,25700.0,21.125,21.1317,21.1051,21.1117,25700.0
2013-12-23 14:30:00,31.74,31.78,31.73,31.77,23200.0,21.1184,21.145,21.1117,21.1384,23200.0
2013-12-23 14:35:00,31.77,31.81,31.76,31.81,16400.0,21.1384,21.165,21.1317,21.165,16400.0
2013-12-23 14:40:00,31.8,31.8,31.77,31.78,31900.0,21.1583,21.1583,21.1384,21.145,31900.0
2013-12-23 14:45:00,31.79,31.79,31.75,31.77,21100.0,21.1517,21.1517,21.125,21.1384,21100.0
2013-12-23 14:50:00,31.77,31.78,31.75,31.77,27000.0,21.1384,21.145,21.125,21.1384,27000.0
2013-12-23 14:55:00,31.77,31.78,31.74,31.76,25200.0,21.1384,21.145,21.1184,21.1317,25200.0
2013-12-23 15:00:00,31.76,31.77,31.74,31.77,34200.0,21.1317,21.1384,21.1184,21.1384,34200.0
2013-12-23 15:05:00,31.77,31.77,31.74,31.74,20400.0,21.1384,21.1384,21.1184,21.1184,20400.0
2013-12-23 15:10:00,31.74,31.76,31.72,31.73,56800.0,21.1184,21.1317,21.1051,21.1117,56800.0
2013-12-23 15:15:00,31.73,31.75,31.71,31.74,38200.0,21.1117,21.125,21.0984,21.1184,38200.0
2013-12-23 15:20:00,31.73,31.76,31.72,31.74,39800.0,21.1117,21.1317,21.1051,21.1184,39800.0
2013-12-23 15:25:00,31.74,31.75,31.72,31.73,48400.0,21.1184,21.125,21.1051,21.1117,48400.0
2013-12-23 15:30:00,31.73,31.76,31.73,31.76,33600.0,21.1117,21.1317,21.1117,21.1317,33600.0
2013-12-23 15:35:00,31.75,31.79,31.75,31.78,51100.0,21.125,21.1517,21.125,21.145,51100.0
2013-12-23 15:40:00,31.78,31.8,31.77,31.78,49100.0,21.145,21.1583,21.1384,21.145,49100.0
2013-12-23 15:45:00,31.77,31.77,31.71,31.73,69200.0,21.1384,21.1384,21.0984,21.1117,69200.0
2013-12-23 15:50:00,31.72,31.75,31.72,31.72,107500.0,21.1051,21.125,21.1051,21.1051,107500.0
2013-12-23 15:55:00,31.73,31.75,31.71,31.73,116300.0,21.1117,21.125,21.0984,21.1117,116300.0
2013-12-24 09:30:00,31.81,31.87,31.66,31.76,35300.0,21.165,21.2049,21.0652,21.1317,35300.0
2013-12-24 09:35:00,31.76,31.78,31.62,31.76,13000.0,21.1317,21.145,21.0386,21.1317,13000.0
2013-12-24 09:40:00,31.77,31.85,31.74,31.76,49600.0,21.1384,21.1916,21.1184,21.1317,49600.0
2013-12-24 09:45:00,31.75,31.84,31.72,31.8,32800.0,21.125,21.1849,21.1051,21.1583,32800.0
2013-12-24 09:50:00,31.79,31.83,31.75,31.83,44600.0,21.1517,21.1783,21.125,21.1783,44600.0
2013-12-24 09:55:00,31.84,31.85,31.78,31.84,31400.0,21.1849,21.1916,21.145,21.1849,31400.0
2013-12-24 10:00:00,31.84,31.86,31.81,31.86,41000.0,21.1849,21.1982,21.165,21.1982,41000.0
2013-12-24 10:05:00,31.85,31.92,31.84,31.88,40600.0,21.1916,21.2382,21.1849,21.2115,40600.0
2013-12-24 10:10:00,31.88,31.88,31.83,31.84,20800.0,21.2115,21.2115,21.1783,21.1849,20800.0
2013-12-24 10:15:00,31.85,31.86,31.82,31.82,15400.0,21.1916,21.1982,21.1716,21.1716,15400.0
2013-12-24 10:20:00,31.82,31.84,31.81,31.82,15500.0,21.1716,21.1849,21.165,21.1716,15500.0
2013-12-24 10:25:00,31.83,31.86,31.8,31.84,33600.0,21.1783,21.1982,21.1583,21.1849,33600.0
2013-12-24 10:30:00,31.84,31.9,31.83,31.9,45500.0,21.1849,21.2249,21.1783,21.2249,45500.0
2013-12-24 10:35:00,31.89,31.91,31.87,31.87,24900.0,21.2182,21.2315,21.2049,21.2049,24900.0
2013-12-24 10:40:00,31.87,31.9,31.84,31.89,34600.0,21.2049,21.2249,21.1849,21.2182,34600.0
2013-12-24 10:45:00,31.88,31.89,31.85,31.86,244300.0,21.2115,21.2182,21.1916,21.1982,244300.0
2013-12-24 10:50:00,31.86,31.9,31.85,31.89,46700.0,21.1982,21.2249,21.1916,21.2182,46700.0
2013-12-24 10:55:00,31.89,31.93,31.87,31.91,37900.0,21.2182,21.2448,21.2049,21.2315,37900.0
2013-12-24 11:00:00,31.92,31.92,31.87,31.89,29700.0,21.2382,21.2382,21.2049,21.2182,29700.0
2013-12-24 11:05:00,31.9,31.9,31.84,31.86,27300.0,21.2249,21.2249,21.1849,21.1982,27300.0
2013-12-24 11:10:00,31.86,31.87,31.84,31.86,19700.0,21.1982,21.2049,21.1849,21.1982,19700.0
2013-12-24 11:15:00,31.85,31.92,31.85,31.92,25000.0,21.1916,21.2382,21.1916,21.2382,25000.0
2013-12-24 11:20:00,31.92,31.92,31.87,31.9,30400.0,21.2382,21.2382,21.2049,21.2249,30400.0
2013-12-24 11:25:00,31.9,31.92,31.87,31.87,26000.0,21.2249,21.2382,21.2049,21.2049,26000.0
2013-12-24 11:30:00,31.87,31.89,31.86,31.87,27400.0,21.2049,21.2182,21.1982,21.2049,27400.0
2013-12-24 11:35:00,31.87,31.87,31.81,31.82,21300.0,21.2049,21.2049,21.165,21.1716,21300.0
2013-12-24 11:40:00,31.83,31.89,31.82,31.86,30100.0,21.1783,21.2182,21.1716,21.1982,30100.0
2013-12-24 11:45:00,31.86,31.87,31.86,31.87,6500.0,21.1982,21.2049,21.1982,21.2049,6500.0
2013-12-24 11:50:00,31.86,31.88,31.86,31.86,21700.0,21.1982,21.2115,21.1982,21.1982,21700.0
2013-12-24 11:55:00,31.87,31.9,31.87,31.9,28000.0,21.2049,21.2249,21.2049,21.2249,28000.0
2013-12-24 12:00:00,31.89,31.9,31.88,31.88,16300.0,21.2182,21.2249,21.2115,21.2115,16300.0
2013-12-24 12:05:00,31.88,31.92,31.87,31.9,22600.0,21.2115,21.2382,21.2049,21.2249,22600.0
2013-12-24 12:10:00,31.91,31.93,31.9,31.9,43700.0,21.2315,21.2448,21.2249,21.2249,43700.0
2013-12-24 12:15:00,31.9,31.9,31.88,31.9,11000.0,21.2249,21.2249,21.2115,21.2249,11000.0
2013-12-24 12:20:00,31.9,31.9,31.87,31.88,13800.0,21.2249,21.2249,21.2049,21.2115,13800.0
2013-12-24 12:25:00,31.87,31.91,31.87,31.87,41300.0,21.2049,21.2315,21.2049,21.2049,41300.0
2013-12-24 12:30:00,31.88,31.88,31.84,31.84,13700.0,21.2115,21.2115,21.1849,21.1849,13700.0
2013-12-24 12:35:00,31.85,31.86,31.81,31.85,19300.0,21.1916,21.1982,21.165,21.1916,19300.0
2013-12-24 12:40:00,31.85,31.85,31.82,31.83,54200.0,21.1916,21.1916,21.1716,21.1783,54200.0
2013-12-24 12:45:00,31.84,31.86,31.83,31.86,37100.0,21.1849,21.1982,21.1783,21.1982,37100.0
2013-12-24 12:50:00,31.86,31.87,31.83,31.87,74300.0,21.1982,21.2049,21.1783,21.2049,74300.0
2013-12-24 12:55:00,31.86,31.88,31.85,31.86,48000.0,21.1982,21.2115,21.1916,21.1982,48000.0
2013-12-26 09:30:00,31.98,31.99,31.87,31.96,44100.0,21.2781,21.2847,21.2049,21.2648,44100.0
2013-12-26 09:35:00,31.98,32.03,31.93,31.93,28000.0,21.2781,21.3113,21.2448,21.2448,28000.0
2013-12-26 09:40:00,31.95,32.0,31.95,31.97,29200.0,21.2581,21.2914,21.2581,21.2714,29200.0
2013-12-26 09:45:00,31.96,32.0,31.96,31.98,33500.0,21.2648,21.2914,21.2648,21.2781,33500.0
2013-12-26 09:50:00,31.97,31.99,31.95,31.99,25400.0,21.2714,21.2847,21.2581,21.2847,25400.0
2013-12-26 09:55:00,31.98,32.0,31.96,32.0,21700.0,21.2781,21.2914,21.2648,21.2914,21700.0
2013-12-26 10:00:00,32.0,32.0,31.94,31.95,27100.0,21.2914,21.2914,21.2515,21.2581,27100.0
2013-12-26 10:05:00,31.94,31.96,31.84,31.87,36700.0,21.2515,21.2648,21.1849,21.2049,36700.0
2013-12-26 10:10:00,31.86,31.88,31.83,31.84,13600.0,21.1982,21.2115,21.1783,21.1849,13600.0
2013-12-26 10:15:00,31.84,31.85,31.82,31.83,11800.0,21.1849,21.1916,21.1716,21.1783,11800.0
2013-12-26 10:20:00,31.84,31.87,31.81,31.86,16300.0,21.1849,21.2049,21.165,21.1982,16300.0
2013-12-26 10:25:00,31.87,31.87,31.8,31.82,30700.0,21.2049,21.2049,21.1583,21.1716,30700.0
2013-12-26 10:30:00,31.82,31.83,31.81,31.83,10100.0,21.1716,21.1783,21.165,21.1783,10100.0
2013-12-26 10:35:00,31.83,31.87,31.82,31.84,37100.0,21.1783,21.2049,21.1716,21.1849,37100.0
2013-12-26 10:40:00,31.84,31.91,31.84,31.88,41200.0,21.1849,21.2315,21.1849,21.2115,41200.0
2013-12-26 10:45:00,31.89,31.9,31.88,31.88,7900.0,21.2182,21.2249,21.2115,21.2115,7900.0
2013-12-26 10:50:00,31.88,31.93,31.88,31.9,28700.0,21.2115,21.2448,21.2115,21.2249,28700.0
2013-12-26 10:55:00,31.9,31.91,31.88,31.88,15600.0,21.2249,21.2315,21.2115,21.2115,15600.0
2013-12-26 11:00:00,31.88,31.88,31.84,31.86,15700.0,21.2115,21.2115,21.1849,21.1982,15700.0
2013-12-26 11:05:00,31.86,31.87,31.84,31.87,14800.0,21.1982,21.2049,21.1849,21.2049,14800.0
2013-12-26 11:10:00,31.86,31.87,31.84,31.86,18800.0,21.1982,21.2049,21.1849,21.1982,18800.0
2013-12-26 11:15:00,31.86,31.88,31.84,31.84,20700.0,21.1982,21.2115,21.1849,21.1849,20700.0
2013-12-26 11:20:00,31.84,31.87,31.84,31.85,16600.0,21.1849,21.2049,21.1849,21.1916,16600.0
2013-12-26 11:25:00,31.85,31.88,31.85,31.87,13700.0,21.1916,21.2115,21.1916,21.2049,13700.0
2013-12-26 11:30:00,31.87,31.9,31.86,31.9,27600.0,21.2049,21.2249,21.1982,21.2249,27600.0
2013-12-26 11:35:00,31.91,31.91,31.88,31.89,22200.0,21.2315,21.2315,21.2115,21.2182,22200.0
2013-12-26 11:40:00,31.89,31.9,31.86,31.87,17000.0,21.2182,21.2249,21.1982,21.2049,17000.0
2013-12-26 11:45:00,31.88,31.88,31.84,31.85,16800.0,21.2115,21.2115,21.1849,21.1916,16800.0
2013-12-26 11:50:00,31.84,31.86,31.84,31.85,8400.0,21.1849,21.1982,21.1849,21.1916,8400.0
2013-12-26 11:55:00,31.85,31.86,31.84,31.86,5700.0,21.1916,21.1982,21.1849,21.1982,5700.0
2013-12-26 12:00:00,31.85,31.86,31.8,31.8,19400.0,21.1916,21.1982,21.1583,21.1583,19400.0
2013-12-26 12:05:00,31.8,31.81,31.78,31.78,19100.0,21.1583,21.165,21.145,21.145,19100.0
2013-12-26 12:10:00,31.79,31.79,31.78,31.78,4100.0,21.1517,21.1517,21.145,21.145,4100.0
2013-12-26 12:15:00,31.79,31.79,31.76,31.77,9200.0,21.1517,21.1517,21.1317,21.1384,9200.0
2013-12-26 12:20:00,31.76,31.79,31.76,31.79,12600.0,21.1317,21.1517,21.1317,21.1517,12600.0
2013-12-26 12:25:00,31.79,31.8,31.76,31.8,16900.0,21.1517,21.1583,21.1317,21.1583,16900.0
2013-12-26 12:30:00,31.8,31.83,31.79,31.82,12700.0,21.1583,21.1783,21.1517,21.1716,12700.0
2013-12-26 12:35:00,31.82,31.83,31.81,31.82,11500.0,21.1716,21.1783,21.165,21.1716,11500.0
2013-12-26 12:40:00,31.82,31.83,31.81,31.81,19000.0,21.1716,21.1783,21.165,21.165,19000.0
2013-12-26 12:45:00,31.81,31.86,31.81,31.86,28200.0,21.165,21.1982,21.165,21.1982,28200.0
2013-12-26 12:50:00,31.86,31.86,31.84,31.85,6500.0,21.1982,21.1982,21.1849,21.1916,6500.0
2013-12-26 12:55:00,31.84,31.84,31.8,31.8,14400.0,21.1849,21.1849,21.1583,21.1583,14400.0
2013-12-26 13:00:00,31.8,31.82,31.8,31.82,18500.0,21.1583,21.1716,21.1583,21.1716,18500.0
2013-12-26 13:05:00,31.83,31.84,31.82,31.82,9900.0,21.1783,21.1849,21.1716,21.1716,9900.0
2013-12-26 13:10:00,31.83,31.87,31.83,31.85,37100.0,21.1783,21.2049,21.1783,21.1916,37100.0
2013-12-26 13:15:00,31.84,31.88,31.84,31.85,31700.0,21.1849,21.2115,21.1849,21.1916,31700.0
2013-12-26 13:20:00,31.85,31.86,31.85,31.86,5000.0,21.1916,21.1982,21.1916,21.1982,5000.0
2013-12-26 13:25:00,31.86,31.87,31.85,31.86,21000.0,21.1982,21.2049,21.1916,21.1982,21000.0
2013-12-26 13:30:00,31.86,31.86,31.84,31.85,19800.0,21.1982,21.1982,21.1849,21.1916,19800.0
2013-12-26 13:35:00,31.85,31.86,31.81,31.82,19600.0,21.1916,21.1982,21.165,21.1716,19600.0
2013-12-26 13:40:00,31.81,31.82,31.79,31.8,15800.0,21.165,21.1716,21.1517,21.1583,15800.0
2013-12-26 13:45:00,31.8,31.84,31.8,31.84,13600.0,21.1583,21.1849,21.1583,21.1849,13600.0
2013-12-26 13:50:00,31.84,31.85,31.82,31.83,17000.0,21.1849,21.1916,21.1716,21.1783,17000.0
2013-12-26 13:55:00,31.83,31.83,31.81,31.83,17900.0,21.1783,21.1783,21.165,21.1783,17900.0
2013-12-26 14:00:00,31.83,31.84,31.81,31.81,19500.0,21.1783,21.1849,21.165,21.165,19500.0
2013-12-26 14:05:00,31.82,31.82,31.81,31.82,10000.0,21.1716,21.1716,21.165,21.1716,10000.0
2013-12-26 14:10:00,31.82,31.84,31.81,31.83,32800.0,21.1716,21.1849,21.165,21.1783,32800.0
2013-12-26 14:15:00,31.83,31.83,31.82,31.83,6800.0,21.1783,21.1783,21.1716,21.1783,6800.0
2013-12-26 14:20:00,31.83,31.83,31.82,31.83,7800.0,21.1783,21.1783,21.1716,21.1783,7800.0
2013-12-26 14:25:00,31.82,31.83,31.82,31.83,6900.0,21.1716,21.1783,21.1716,21.1783,6900.0
2013-12-26 14:30:00,31.82,31.85,31.82,31.82,27400.0,21.1716,21.1916,21.1716,21.1716,27400.0
2013-12-26 14:35:00,31.83,31.86,31.83,31.85,34300.0,21.1783,21.1982,21.1783,21.1916,34300.0
2013-12-26 14:40:00,31.84,31.85,31.84,31.84,4000.0,21.1849,21.1916,21.1849,21.1849,4000.0
2013-12-26 14:45:00,31.84,31.85,31.84,31.85,19700.0,21.1849,21.1916,21.1849,21.1916,19700.0
2013-12-26 14:50:00,31.85,31.87,31.85,31.87,30400.0,21.1916,21.2049,21.1916,21.2049,30400.0
2013-12-26 14:55:00,31.86,31.87,31.86,31.87,5500.0,21.1982,21.2049,21.1982,21.2049,5500.0
2013-12-26 15:00:00,31.87,31.87,31.85,31.86,17800.0,21.2049,21.2049,21.1916,21.1982,17800.0
2013-12-26 15:05:00,31.86,31.9,31.85,31.88,26900.0,21.1982,21.2249,21.1916,21.2115,26900.0
2013-12-26 15:10:00,31.87,31.89,31.86,31.87,36800.0,21.2049,21.2182,21.1982,21.2049,36800.0
2013-12-26 15:15:00,31.87,31.87,31.84,31.85,21400.0,21.2049,21.2049,21.1849,21.1916,21400.0
2013-12-26 15:20:00,31.84,31.85,31.83,31.84,38200.0,21.1849,21.1916,21.1783,21.1849,38200.0
2013-12-26 15:25:00,31.84,31.84,31.82,31.84,28400.0,21.1849,21.1849,21.1716,21.1849,28400.0
2013-12-26 15:30:00,31.84,31.84,31.8,31.81,26200.0,21.1849,21.1849,21.1583,21.165,26200.0
2013-12-26 15:35:00,31.8,31.81,31.8,31.81,25000.0,21.1583,21.165,21.1583,21.165,25000.0
2013-12-26 15:40:00,31.81,31.83,31.8,31.81,59500.0,21.165,21.1783,21.1583,21.165,59500.0
2013-12-26 15:45:00,31.82,31.84,31.81,31.83,54400.0,21.1716,21.1849,21.165,21.1783,54400.0
2013-12-26 15:50:00,31.81,31.84,31.81,31.84,50600.0,21.165,21.1849,21.165,21.1849,50600.0
2013-12-26 15:55:00,31.84,31.86,31.83,31.83,133000.0,21.1849,21.1982,21.1783,21.1783,133000.0
2013-12-27 09:30:00,31.89,31.99,31.85,31.85,38000.0,21.2182,21.2847,21.1916,21.1916,38000.0
2013-12-27 09:35:00,31.85,31.96,31.85,31.92,40700.0,21.1916,21.2648,21.1916,21.2382,40700.0
2013-12-27 09:40:00,31.92,31.99,31.92,31.99,31400.0,21.2382,21.2847,21.2382,21.2847,31400.0
2013-12-27 09:45:00,31.99,32.0,31.95,31.99,35200.0,21.2847,21.2914,21.2581,21.2847,35200.0
2013-12-27 09:50:00,31.99,32.0,31.95,31.95,37200.0,21.2847,21.2914,21.2581,21.2581,37200.0
2013-12-27 09:55:00,31.96,32.02,31.95,31.98,34500.0,21.2648,21.3047,21.2581,21.2781,34500.0
2013-12-27 10:00:00,31.97,32.02,31.93,31.96,71600.0,21.2714,21.3047,21.2448,21.2648,71600.0
2013-12-27 10:05:00,31.96,31.96,31.89,31.93,75800.0,21.2648,21.2648,21.2182,21.2448,75800.0
2013-12-27 10:10:00,31.92,31.92,31.89,31.9,21500.0,21.2382,21.2382,21.2182,21.2249,21500.0
2013-12-27 10:15:00,31.9,31.92,31.89,31.91,21600.0,21.2249,21.2382,21.2182,21.2315,21600.0
2013-12-27 10:20:00,31.92,31.92,31.86,31.88,25400.0,21.2382,21.2382,21.1982,21.2115,25400.0
2013-12-27 10:25:00,31.87,31.9,31.86,31.89,25100.0,21.2049,21.2249,21.1982,21.2182,25100.0
2013-12-27 10:30:00,31.89,31.91,31.86,31.86,18500.0,21.2182,21.2315,21.1982,21.1982,18500.0
2013-12-27 10:35:00,31.87,31.87,31.83,31.84,9700.0,21.2049,21.2049,21.1783,21.1849,9700.0
2013-12-27 10:40:00,31.83,31.85,31.81,31.84,26200.0,21.1783,21.1916,21.165,21.1849,26200.0
2013-12-27 10:45:00,31.83,31.84,31.79,31.79,10000.0,21.1783,21.1849,21.1517,21.1517,10000.0
2013-12-27 10:50:00,31.79,31.82,31.78,31.81,21200.0,21.1517,21.1716,21.145,21.165,21200.0
2013-12-27 10:55:00,31.81,31.83,31.76,31.79,43400.0,21.165,21.1783,21.1317,21.1517,43400.0
2013-12-27 11:00:00,31.79,31.8,31.78,31.8,13200.0,21.1517,21.1583,21.145,21.1583,13200.0
2013-12-27 11:05:00,31.79,31.83,31.79,31.81,19900.0,21.1517,21.1783,21.1517,21.165,19900.0
2013-12-27 11:10:00,31.8,31.8,31.75,31.78,43500.0,21.1583,21.1583,21.125,21.145,43500.0
2013-12-27 11:15:00,31.78,31.79,31.75,31.75,44200.0,21.145,21.1517,21.125,21.125,44200.0
2013-12-27 11:20:00,31.75,31.77,31.72,31.73,39600.0,21.125,21.1384,21.1051,21.1117,39600.0
2013-12-27 11:25:00,31.73,31.77,31.72,31.76,24500.0,21.1117,21.1384,21.1051,21.1317,24500.0
2013-12-27 11:30:00,31.76,31.79,31.76,31.76,17700.0,21.1317,21.1517,21.1317,21.1317,17700.0
2013-12-27 11:35:00,31.76,31.8,31.76,31.78,16200.0,21.1317,21.1583,21.1317,21.145,16200.0
2013-12-27 11:40:00,31.77,31.83,31.77,31.81,15200.0,21.1384,21.1783,21.1384,21.165,15200.0
2013-12-27 11:45:00,31.81,31.83,31.8,31.82,10700.0,21.165,21.1783,21.1583,21.1716,10700.0
2013-12-27 11:50:00,31.82,31.85,31.81,31.85,22400.0,21.1716,21.1916,21.165,21.1916,22400.0
2013-12-27 11:55:00,31.84,31.88,31.84,31.86,33400.0,21.1849,21.2115,21.1849,21.1982,33400.0
2013-12-27 12:00:00,31.85,31.87,31.84,31.86,31100.0,21.1916,21.2049,21.1849,21.1982,31100.0
2013-12-27 12:05:00,31.86,31.9,31.86,31.89,24400.0,21.1982,21.2249,21.1982,21.2182,24400.0
2013-12-27 12:10:00,31.89,31.9,31.87,31.88,39200.0,21.2182,21.2249,21.2049,21.2115,39200.0
2013-12-27 12:15:00,31.89,31.91,31.87,31.9,54000.0,21.2182,21.2315,21.2049,21.2249,54000.0
2013-12-27 12:20:00,31.91,31.92,31.89,31.91,19500.0,21.2315,21.2382,21.2182,21.2315,19500.0
2013-12-27 12:25:00,31.9,31.94,31.9,31.92,20300.0,21.2249,21.2515,21.2249,21.2382,20300.0
2013-12-27 12:30:00,31.92,31.92,31.91,31.91,8400.0,21.2382,21.2382,21.2315,21.2315,8400.0
2013-12-27 12:35:00,31.91,31.92,31.87,31.88,7600.0,21.2315,21.2382,21.2049,21.2115,7600.0
2013-12-27 12:40:00,31.87,31.88,31.83,31.84,8400.0,21.2049,21.2115,21.1783,21.1849,8400.0
2013-12-27 12:45:00,31.83,31.84,31.81,31.82,8300.0,21.1783,21.1849,21.165,21.1716,8300.0
2013-12-27 12:50:00,31.82,31.85,31.81,31.82,18100.0,21.1716,21.1916,21.165,21.1716,18100.0
2013-12-27 12:55:00,31.82,31.87,31.82,31.87,26200.0,21.1716,21.2049,21.1716,21.2049,26200.0
2013-12-27 13:00:00,31.87,31.89,31.87,31.89,9400.0,21.2049,21.2182,21.2049,21.2182,9400.0
2013-12-27 13:05:00,31.89,31.91,31.88,31.88,33700.0,21.2182,21.2315,21.2115,21.2115,33700.0
2013-12-27 13:10:00,31.88,31.89,31.86,31.88,25700.0,21.2115,21.2182,21.1982,21.2115,25700.0
2013-12-27 13:15:00,31.89,31.89,31.86,31.86,12100.0,21.2182,21.2182,21.1982,21.1982,12100.0
2013-12-27 13:20:00,31.86,31.86,31.84,31.85,9000.0,21.1982,21.1982,21.1849,21.1916,9000.0
2013-12-27 13:25:00,31.84,31.85,31.82,31.82,16800.0,21.1849,21.1916,21.1716,21.1716,16800.0
2013-12-27 13:30:00,31.82,31.83,31.79,31.79,12100.0,21.1716,21.1783,21.1517,21.1517,12100.0
2013-12-27 13:35:00,31.79,31.81,31.79,31.81,9400.0,21.1517,21.165,21.1517,21.165,9400.0
2013-12-27 13:40:00,31.81,31.81,31.79,31.79,8000.0,21.165,21.165,21.1517,21.1517,8000.0
2013-12-27 13:45:00,31.79,31.82,31.78,31.81,16200.0,21.1517,21.1716,21.145,21.165,16200.0
2013-12-27 13:50:00,31.81,31.82,31.8,31.8,11100.0,21.165,21.1716,21.1583,21.1583,11100.0
2013-12-27 13:55:00,31.8,31.82,31.8,31.82,6600.0,21.1583,21.1716,21.1583,21.1716,6600.0
2013-12-27 14:00:00,31.82,31.84,31.82,31.83,13800.0,21.1716,21.1849,21.1716,21.1783,13800.0
2013-12-27 14:05:00,31.83,31.85,31.83,31.84,13600.0,21.1783,21.1916,21.1783,21.1849,13600.0
2013-12-27 14:10:00,31.83,31.86,31.83,31.85,22300.0,21.1783,21.1982,21.1783,21.1916,22300.0
2013-12-27 14:15:00,31.84,31.89,31.84,31.88,18800.0,21.1849,21.2182,21.1849,21.2115,18800.0
2013-12-27 14:20:00,31.88,31.89,31.87,31.88,24100.0,21.2115,21.2182,21.2049,21.2115,24100.0
2013-12-27 14:25:00,31.87,31.89,31.87,31.89,11000.0,21.2049,21.2182,21.2049,21.2182,11000.0
2013-12-27 14:30:00,31.88,31.89,31.87,31.88,10200.0,21.2115,21.2182,21.2049,21.2115,10200.0
2013-12-27 14:35:00,31.87,31.88,31.86,31.87,20600.0,21.2049,21.2115,21.1982,21.2049,20600.0
2013-12-27 14:40:00,31.86,31.89,31.86,31.89,26500.0,21.1982,21.2182,21.1982,21.2182,26500.0
2013-12-27 14:45:00,31.88,31.91,31.88,31.91,24500.0,21.2115,21.2315,21.2115,21.2315,24500.0
2013-12-27 14:50:00,31.91,31.91,31.89,31.89,16900.0,21.2315,21.2315,21.2182,21.2182,16900.0
2013-12-27 14:55:00,31.89,31.92,31.88,31.89,27300.0,21.2182,21.2382,21.2115,21.2182,27300.0
2013-12-27 15:00:00,31.89,31.92,31.88,31.92,13600.0,21.2182,21.2382,21.2115,21.2382,13600.0
2013-12-27 15:05:00,31.93,31.94,31.91,31.91,19600.0,21.2448,21.2515,21.2315,21.2315,19600.0
2013-12-27 15:10:00,31.91,31.92,31.91,31.92,18800.0,21.2315,21.2382,21.2315,21.2382,18800.0
2013-12-27 15:15:00,31.92,31.93,31.9,31.92,35700.0,21.2382,21.2448,21.2249,21.2382,35700.0
2013-12-27 15:20:00,31.91,31.92,31.9,31.9,28300.0,21.2315,21.2382,21.2249,21.2249,28300.0
2013-12-27 15:25:00,31.89,31.93,31.89,31.93,26600.0,21.2182,21.2448,21.2182,21.2448,26600.0
2013-12-27 15:30:00,31.92,31.94,31.92,31.94,13000.0,21.2382,21.2515,21.2382,21.2515,13000.0
2013-12-27 15:35:00,31.94,31.94,31.91,31.92,40600.0,21.2515,21.2515,21.2315,21.2382,40600.0
2013-12-27 15:40:00,31.92,31.93,31.91,31.93,35400.0,21.2382,21.2448,21.2315,21.2448,35400.0
2013-12-27 15:45:00,31.92,31.93,31.9,31.9,31500.0,21.2382,21.2448,21.2249,21.2249,31500.0
2013-12-27 15:50:00,31.9,31.91,31.9,31.91,41200.0,21.2249,21.2315,21.2249,21.2315,41200.0
2013-12-27 15:55:00,31.91,31.92,31.9,31.92,118800.0,21.2315,21.2382,21.2249,21.2382,118800.0
2013-12-30 09:30:00,31.98,31.98,31.87,31.88,39200.0,21.2781,21.2781,21.2049,21.2115,39200.0
2013-12-30 09:35:00,31.88,31.95,31.88,31.92,61000.0,21.2115,21.2581,21.2115,21.2382,61000.0
2013-12-30 09:40:00,31.93,32.04,31.93,32.03,27900.0,21.2448,21.318,21.2448,21.3113,27900.0
2013-12-30 09:45:00,32.03,32.05,31.99,31.99,27900.0,21.3113,21.3247,21.2847,21.2847,27900.0
2013-12-30 09:50:00,31.99,31.99,31.94,31.97,25300.0,21.2847,21.2847,21.2515,21.2714,25300.0
2013-12-30 09:55:00,31.98,32.01,31.95,31.97,22600.0,21.2781,21.298,21.2581,21.2714,22600.0
2013-12-30 10:00:00,31.95,32.04,31.95,32.01,34600.0,21.2581,21.318,21.2581,21.298,34600.0
2013-12-30 10:05:00,32.01,32.01,31.95,31.95,39400.0,21.298,21.298,21.2581,21.2581,39400.0
2013-12-30 10:10:00,31.95,31.98,31.94,31.95,37300.0,21.2581,21.2781,21.2515,21.2581,37300.0
2013-12-30 10:15:00,31.96,31.96,31.93,31.95,19000.0,21.2648,21.2648,21.2448,21.2581,19000.0
2013-12-30 10:20:00,31.95,31.97,31.94,31.96,22400.0,21.2581,21.2714,21.2515,21.2648,22400.0
2013-12-30 10:25:00,31.95,31.98,31.93,31.96,23000.0,21.2581,21.2781,21.2448,21.2648,23000.0
2013-12-30 10:30:00,31.97,31.98,31.94,31.95,19200.0,21.2714,21.2781,21.2515,21.2581,19200.0
2013-12-30 10:35:00,31.95,31.97,31.94,31.97,19600.0,21.2581,21.2714,21.2515,21.2714,19600.0
2013-12-30 10:40:00,31.97,31.98,31.95,31.96,18800.0,21.2714,21.2781,21.2581,21.2648,18800.0
2013-12-30 10:45:00,31.97,31.99,31.96,31.97,18600.0,21.2714,21.2847,21.2648,21.2714,18600.0
2013-12-30 10:50:00,31.97,31.99,31.96,31.96,15700.0,21.2714,21.2847,21.2648,21.2648,15700.0
2013-12-30 10:55:00,31.96,31.98,31.93,31.98,94600.0,21.2648,21.2781,21.2448,21.2781,94600.0
2013-12-30 11:00:00,31.98,31.99,31.95,31.98,25200.0,21.2781,21.2847,21.2581,21.2781,25200.0
2013-12-30 11:05:00,31.98,31.99,31.98,31.99,22600.0,21.2781,21.2847,21.2781,21.2847,22600.0
2013-12-30 11:10:00,31.99,32.0,31.98,32.0,15000.0,21.2847,21.2914,21.2781,21.2914,15000.0
2013-12-30 11:15:00,32.0,32.01,31.99,32.0,75900.0,21.2914,21.298,21.2847,21.2914,75900.0
2013-12-30 11:20:00,32.01,32.01,31.99,31.99,27000.0,21.298,21.298,21.2847,21.2847,27000.0
2013-12-30 11:25:00,32.0,32.01,31.98,32.01,32600.0,21.2914,21.298,21.2781,21.298,32600.0
2013-12-30 11:30:00,32.0,32.01,31.99,32.0,69800.0,21.2914,21.298,21.2847,21.2914,69800.0
2013-12-30 11:35:00,31.99,32.01,31.98,31.98,44800.0,21.2847,21.298,21.2781,21.2781,44800.0
2013-12-30 11:40:00,31.98,31.98,31.96,31.97,18200.0,21.2781,21.2781,21.2648,21.2714,18200.0
2013-12-30 11:45:00,31.97,31.99,31.96,31.98,16400.0,21.2714,21.2847,21.2648,21.2781,16400.0
2013-12-30 11:50:00,31.99,32.0,31.98,31.99,19500.0,21.2847,21.2914,21.2781,21.2847,19500.0
2013-12-30 11:55:00,32.0,32.01,31.98,31.99,33400.0,21.2914,21.298,21.2781,21.2847,33400.0
2013-12-30 12:00:00,31.99,32.0,31.99,31.99,26700.0,21.2847,21.2914,21.2847,21.2847,26700.0
2013-12-30 12:05:00,31.99,32.02,31.99,31.99,37500.0,21.2847,21.3047,21.2847,21.2847,37500.0
2013-12-30 12:10:00,31.99,32.0,31.98,31.98,7200.0,21.2847,21.2914,21.2781,21.2781,7200.0
2013-12-30 12:15:00,31.98,31.99,31.98,31.98,5000.0,21.2781,21.2847,21.2781,21.2781,5000.0
2013-12-30 12:20:00,31.98,31.99,31.95,31.98,24200.0,21.2781,21.2847,21.2581,21.2781,24200.0
2013-12-30 12:25:00,31.99,31.99,31.94,31.95,21400.0,21.2847,21.2847,21.2515,21.2581,21400.0
2013-12-30 12:30:00,31.95,31.97,31.95,31.95,25800.0,21.2581,21.2714,21.2581,21.2581,25800.0
2013-12-30 12:35:00,31.95,31.95,31.91,31.93,21200.0,21.2581,21.2581,21.2315,21.2448,21200.0
2013-12-30 12:40:00,31.93,31.94,31.92,31.93,16200.0,21.2448,21.2515,21.2382,21.2448,16200.0
2013-12-30 12:45:00,31.92,31.93,31.91,31.91,9900.0,21.2382,21.2448,21.2315,21.2315,9900.0
2013-12-30 12:50:00,31.91,31.91,31.88,31.9,18200.0,21.2315,21.2315,21.2115,21.2249,18200.0
2013-12-30 12:55:00,31.91,31.92,31.91,31.91,12600.0,21.2315,21.2382,21.2315,21.2315,12600.0
2013-12-30 13:00:00,31.91,31.92,31.89,31.89,6100.0,21.2315,21.2382,21.2182,21.2182,6100.0
2013-12-30 13:05:00,31.9,31.9,31.88,31.9,14000.0,21.2249,21.2249,21.2115,21.2249,14000.0
2013-12-30 13:10:00,31.91,31.92,31.9,31.92,20800.0,21.2315,21.2382,21.2249,21.2382,20800.0
2013-12-30 13:15:00,31.92,31.92,31.88,31.9,22500.0,21.2382,21.2382,21.2115,21.2249,22500.0
2013-12-30 13:20:00,31.89,31.9,31.87,31.87,7400.0,21.2182,21.2249,21.2049,21.2049,7400.0
2013-12-30 13:25:00,31.87,31.88,31.87,31.87,8400.0,21.2049,21.2115,21.2049,21.2049,8400.0
2013-12-30 13:30:00,31.87,31.89,31.87,31.88,19900.0,21.2049,21.2182,21.2049,21.2115,19900.0
2013-12-30 13:35:00,31.88,31.89,31.88,31.88,12200.0,21.2115,21.2182,21.2115,21.2115,12200.0
2013-12-30 13:40:00,31.88,31.89,31.86,31.87,28500.0,21.2115,21.2182,21.1982,21.2049,28500.0
2013-12-30 13:45:00,31.86,31.92,31.86,31.91,21400.0,21.1982,21.2382,21.1982,21.2315,21400.0
2013-12-30 13:50:00,31.92,31.92,31.91,31.92,9500.0,21.2382,21.2382,21.2315,21.2382,9500.0
2013-12-30 13:55:00,31.93,31.94,31.92,31.93,10800.0,21.2448,21.2515,21.2382,21.2448,10800.0
2013-12-30 14:00:00,31.92,31.97,31.92,31.97,23900.0,21.2382,21.2714,21.2382,21.2714,23900.0
2013-12-30 14:05:00,31.97,31.98,31.95,31.96,33800.0,21.2714,21.2781,21.2581,21.2648,33800.0
2013-12-30 14:10:00,31.96,31.97,31.95,31.95,12000.0,21.2648,21.2714,21.2581,21.2581,12000.0
2013-12-30 14:15:00,31.95,31.96,31.93,31.95,16500.0,21.2581,21.2648,21.2448,21.2581,16500.0
2013-12-30 14:20:00,31.94,31.98,31.94,31.98,19000.0,21.2515,21.2781,21.2515,21.2781,19000.0
2013-12-30 14:25:00,31.97,32.0,31.95,31.97,66600.0,21.2714,21.2914,21.2581,21.2714,66600.0
2013-12-30 14:30:00,31.97,31.99,31.97,31.99,13500.0,21.2714,21.2847,21.2714,21.2847,13500.0
2013-12-30 14:35:00,31.99,32.0,31.98,31.99,10300.0,21.2847,21.2914,21.2781,21.2847,10300.0
2013-12-30 14:40:00,32.0,32.0,31.98,31.99,14000.0,21.2914,21.2914,21.2781,21.2847,14000.0
2013-12-30 14:45:00,31.98,32.01,31.98,31.98,24500.0,21.2781,21.298,21.2781,21.2781,24500.0
2013-12-30 14:50:00,31.98,31.99,31.97,31.98,11000.0,21.2781,21.2847,21.2714,21.2781,11000.0
2013-12-30 14:55:00,31.97,31.99,31.96,31.98,51400.0,21.2714,21.2847,21.2648,21.2781,51400.0
2013-12-30 15:00:00,31.98,31.99,31.94,31.94,21900.0,21.2781,21.2847,21.2515,21.2515,21900.0
2013-12-30 15:05:00,31.95,31.96,31.93,31.95,33400.0,21.2581,21.2648,21.2448,21.2581,33400.0
2013-12-30 15:10:00,31.96,31.96,31.95,31.95,13100.0,21.2648,21.2648,21.2581,21.2581,13100.0
2013-12-30 15:15:00,31.96,31.96,31.94,31.96,42700.0,21.2648,21.2648,21.2515,21.2648,42700.0
2013-12-30 15:20:00,31.96,31.99,31.95,31.99,24700.0,21.2648,21.2847,21.2581,21.2847,24700.0
2013-12-30 15:25:00,31.99,32.0,31.98,32.0,43700.0,21.2847,21.2914,21.2781,21.2914,43700.0
2013-12-30 15:30:00,32.0,32.0,31.99,32.0,40700.0,21.2914,21.2914,21.2847,21.2914,40700.0
2013-12-30 15:35:00,32.0,32.01,31.99,32.01,38300.0,21.2914,21.298,21.2847,21.298,38300.0
2013-12-30 15:40:00,32.0,32.01,31.99,31.99,95100.0,21.2914,21.298,21.2847,21.2847,95100.0
2013-12-30 15:45:00,32.0,32.01,32.0,32.01,86500.0,21.2914,21.298,21.2914,21.298,86500.0
2013-12-30 15:50:00,32.01,32.04,32.0,32.04,141500.0,21.298,21.318,21.2914,21.318,141500.0
2013-12-30 15:55:00,32.04,32.05,32.01,32.02,264300.0,21.318,21.3247,21.298,21.3047,264300.0
2013-12-31 09:30:00,32.07,32.09,31.96,31.96,72100.0,21.338,21.3513,21.2648,21.2648,72100.0
2013-12-31 09:35:00,31.97,32.01,31.87,31.91,50800.0,21.2714,21.298,21.2049,21.2315,50800.0
2013-12-31 09:40:00,31.9,31.91,31.87,31.9,69500.0,21.2249,21.2315,21.2049,21.2249,69500.0
2013-12-31 09:45:00,31.9,31.94,31.88,31.88,47700.0,21.2249,21.2515,21.2115,21.2115,47700.0
2013-12-31 09:50:00,31.88,31.91,31.82,31.82,67500.0,21.2115,21.2315,21.1716,21.1716,67500.0
2013-12-31 09:55:00,31.82,31.84,31.81,31.83,55800.0,21.1716,21.1849,21.165,21.1783,55800.0
2013-12-31 10:00:00,31.83,31.91,31.82,31.91,74900.0,21.1783,21.2315,21.1716,21.2315,74900.0
2013-12-31 10:05:00,31.9,31.92,31.85,31.87,66500.0,21.2249,21.2382,21.1916,21.2049,66500.0
2013-12-31 10:10:00,31.87,31.96,31.87,31.89,79900.0,21.2049,21.2648,21.2049,21.2182,79900.0
2013-12-31 10:15:00,31.9,31.95,31.9,31.94,34800.0,21.2249,21.2581,21.2249,21.2515,34800.0
2013-12-31 10:20:00,31.94,31.97,31.9,31.93,54800.0,21.2515,21.2714,21.2249,21.2448,54800.0
2013-12-31 10:25:00,31.93,31.97,31.91,31.94,66600.0,21.2448,21.2714,21.2315,21.2515,66600.0
2013-12-31 10:30:00,31.94,32.0,31.93,31.95,60800.0,21.2515,21.2914,21.2448,21.2581,60800.0
2013-12-31 10:35:00,31.95,31.98,31.94,31.96,22500.0,21.2581,21.2781,21.2515,21.2648,22500.0
2013-12-31 10:40:00,31.96,31.98,31.95,31.98,28100.0,21.2648,21.2781,21.2581,21.2781,28100.0
2013-12-31 10:45:00,31.98,31.98,31.93,31.93,21000.0,21.2781,21.2781,21.2448,21.2448,21000.0
2013-12-31 10:50:00,31.94,31.97,31.94,31.96,37000.0,21.2515,21.2714,21.2515,21.2648,37000.0
2013-12-31 10:55:00,31.96,31.99,31.95,31.96,17300.0,21.2648,21.2847,21.2581,21.2648,17300.0
2013-12-31 11:00:00,31.96,31.99,31.96,31.96,27300.0,21.2648,21.2847,21.2648,21.2648,27300.0
2013-12-31 11:05:00,31.96,32.0,31.95,31.98,17800.0,21.2648,21.2914,21.2581,21.2781,17800.0
2013-12-31 11:10:00,31.99,32.01,31.98,32.01,31200.0,21.2847,21.298,21.2781,21.298,31200.0
2013-12-31 11:15:00,32.01,32.03,31.99,32.02,32500.0,21.298,21.3113,21.2847,21.3047,32500.0
2013-12-31 11:20:00,32.02,32.04,32.0,32.03,50400.0,21.3047,21.318,21.2914,21.3113,50400.0
2013-12-31 11:25:00,32.02,32.05,32.02,32.02,26400.0,21.3047,21.3247,21.3047,21.3047,26400.0
2013-12-31 11:30:00,32.03,32.04,32.01,32.02,14400.0,21.3113,21.318,21.298,21.3047,14400.0
2013-12-31 11:35:00,32.01,32.02,32.01,32.01,6900.0,21.298,21.3047,21.298,21.298,6900.0
2013-12-31 11:40:00,32.01,32.04,32.01,32.03,17600.0,21.298,21.318,21.298,21.3113,17600.0
2013-12-31 11:45:00,32.03,32.05,32.02,32.04,27300.0,21.3113,21.3247,21.3047,21.318,27300.0
2013-12-31 11:50:00,32.04,32.05,32.03,32.04,19400.0,21.318,21.3247,21.3113,21.318,19400.0
2013-12-31 11:55:00,32.04,32.05,32.02,32.05,28700.0,21.318,21.3247,21.3047,21.3247,28700.0
2013-12-31 12:00:00,32.05,32.06,32.04,32.05,24400.0,21.3247,21.3313,21.318,21.3247,24400.0
2013-12-31 12:05:00,32.04,32.05,32.02,32.03,16600.0,21.318,21.3247,21.3047,21.3113,16600.0
2013-12-31 12:10:00,32.03,32.03,32.01,32.02,27800.0,21.3113,21.3113,21.298,21.3047,27800.0
2013-12-31 12:15:00,32.02,32.05,32.01,32.02,36500.0,21.3047,21.3247,21.298,21.3047,36500.0
2013-12-31 12:20:00,32.01,32.02,32.0,32.01,26000.0,21.298,21.3047,21.2914,21.298,26000.0
2013-12-31 12:25:00,32.01,32.02,32.01,32.02,18800.0,21.298,21.3047,21.298,21.3047,18800.0
2013-12-31 12:30:00,32.02,32.03,32.02,32.02,14900.0,21.3047,21.3113,21.3047,21.3047,14900.0
2013-12-31 12:35:00,32.03,32.05,31.98,31.98,54100.0,21.3113,21.3247,21.2781,21.2781,54100.0
2013-12-31 12:40:00,31.99,31.99,31.95,31.98,52700.0,21.2847,21.2847,21.2581,21.2781,52700.0
2013-12-31 12:45:00,31.98,31.98,31.96,31.96,17000.0,21.2781,21.2781,21.2648,21.2648,17000.0
2013-12-31 12:50:00,31.96,31.97,31.94,31.95,21000.0,21.2648,21.2714,21.2515,21.2581,21000.0
2013-12-31 12:55:00,31.94,32.03,31.93,32.03,110400.0,21.2515,21.3113,21.2448,21.3113,110400.0
2013-12-31 13:00:00,32.02,32.02,32.0,32.01,14700.0,21.3047,21.3047,21.2914,21.298,14700.0
2013-12-31 13:05:00,32.0,32.03,31.99,32.03,34000.0,21.2914,21.3113,21.2847,21.3113,34000.0
2013-12-31 13:10:00,32.02,32.06,32.02,32.06,23400.0,21.3047,21.3313,21.3047,21.3313,23400.0
2013-12-31 13:15:00,32.05,32.08,32.05,32.07,36200.0,21.3247,21.3446,21.3247,21.338,36200.0
2013-12-31 13:20:00,32.07,32.08,32.05,32.06,23400.0,21.338,21.3446,21.3247,21.3313,23400.0
2013-12-31 13:25:00,32.05,32.08,32.05,32.08,27300.0,21.3247,21.3446,21.3247,21.3446,27300.0
2013-12-31 13:30:00,32.08,32.08,32.05,32.05,25800.0,21.3446,21.3446,21.3247,21.3247,25800.0
2013-12-31 13:35:00,32.05,32.06,32.04,32.05,15600.0,21.3247,21.3313,21.318,21.3247,15600.0
2013-12-31 13:40:00,32.05,32.08,32.05,32.08,30700.0,21.3247,21.3446,21.3247,21.3446,30700.0
2013-12-31 13:45:00,32.08,32.12,32.08,32.1,50400.0,21.3446,21.3712,21.3446,21.3579,50400.0
2013-12-31 13:50:00,32.1,32.12,32.1,32.11,20500.0,21.3579,21.3712,21.3579,21.3646,20500.0
2013-12-31 13:55:00,32.11,32.12,32.1,32.12,32100.0,21.3646,21.3712,21.3579,21.3712,32100.0
2013-12-31 14:00:00,32.12,32.12,32.1,32.1,24300.0,21.3712,21.3712,21.3579,21.3579,24300.0
2013-12-31 14:05:00,32.11,32.11,32.07,32.07,31000.0,21.3646,21.3646,21.338,21.338,31000.0
2013-12-31 14:10:00,32.08,32.08,32.05,32.07,24700.0,21.3446,21.3446,21.3247,21.338,24700.0
2013-12-31 14:15:00,32.07,32.07,32.03,32.03,18500.0,21.338,21.338,21.3113,21.3113,18500.0
2013-12-31 14:20:00,32.03,32.04,32.0,32.01,16100.0,21.3113,21.318,21.2914,21.298,16100.0
2013-12-31 14:25:00,32.0,32.01,31.99,32.01,30700.0,21.2914,21.298,21.2847,21.298,30700.0
2013-12-31 14:30:00,32.0,32.01,31.98,31.99,17300.0,21.2914,21.298,21.2781,21.2847,17300.0
2013-12-31 14:35:00,31.99,31.99,31.97,31.99,20900.0,21.2847,21.2847,21.2714,21.2847,20900.0
2013-12-31 14:40:00,31.99,32.0,31.98,31.99,20800.0,21.2847,21.2914,21.2781,21.2847,20800.0
2013-12-31 14:45:00,31.98,31.99,31.98,31.99,9900.0,21.2781,21.2847,21.2781,21.2847,9900.0
2013-12-31 14:50:00,31.99,32.0,31.99,31.99,25200.0,21.2847,21.2914,21.2847,21.2847,25200.0
2013-12-31 14:55:00,32.0,32.01,31.99,32.01,24500.0,21.2914,21.298,21.2847,21.298,24500.0
2013-12-31 15:00:00,32.01,32.02,31.99,31.99,27300.0,21.298,21.3047,21.2847,21.2847,27300.0
2013-12-31 15:05:00,31.99,32.0,31.99,32.0,15400.0,21.2847,21.2914,21.2847,21.2914,15400.0
2013-12-31 15:10:00,32.0,32.01,31.99,32.0,28700.0,21.2914,21.298,21.2847,21.2914,28700.0
2013-12-31 15:15:00,32.0,32.02,31.99,32.02,35200.0,21.2914,21.3047,21.2847,21.3047,35200.0
2013-12-31 15:20:00,32.02,32.02,32.01,32.01,34300.0,21.3047,21.3047,21.298,21.298,34300.0
2013-12-31 15:25:00,32.01,32.02,32.0,32.01,24100.0,21.298,21.3047,21.2914,21.298,24100.0
2013-12-31 15:30:00,32.01,32.02,32.01,32.01,48000.0,21.298,21.3047,21.298,21.298,48000.0
2013-12-31 15:35:00,32.02,32.03,32.0,32.0,42500.0,21.3047,21.3113,21.2914,21.2914,42500.0
2013-12-31 15:40:00,32.0,32.01,31.97,32.01,70700.0,21.2914,21.298,21.2714,21.298,70700.0
2013-12-31 15:45:00,32.01,32.11,32.01,32.07,84300.0,21.298,21.3646,21.298,21.338,84300.0
2013-12-31 15:50:00,32.07,32.08,32.07,32.07,30800.0,21.338,21.3446,21.338,21.338,30800.0
2013-12-31 15:55:00,32.08,32.09,32.02,32.04,178500.0,21.3446,21.3513,21.3047,21.318,178500.0
2014-01-02 09:30:00,31.91,31.93,31.8,31.82,68800.0,21.2315,21.2448,21.1583,21.1716,68800.0
2014-01-02 09:35:00,31.83,31.89,31.79,31.81,43700.0,21.1783,21.2182,21.1517,21.165,43700.0
2014-01-02 09:40:00,31.8,31.89,31.79,31.88,63600.0,21.1583,21.2182,21.1517,21.2115,63600.0
2014-01-02 09:45:00,31.89,31.9,31.79,31.85,60800.0,21.2182,21.2249,21.1517,21.1916,60800.0
2014-01-02 09:50:00,31.84,31.88,31.79,31.87,37800.0,21.1849,21.2115,21.1517,21.2049,37800.0
2014-01-02 09:55:00,31.85,31.85,31.8,31.82,37900.0,21.1916,21.1916,21.1583,21.1716,37900.0
2014-01-02 10:00:00,31.82,31.91,31.79,31.89,87900.0,21.1716,21.2315,21.1517,21.2182,87900.0
2014-01-02 10:05:00,31.89,31.89,31.81,31.85,53600.0,21.2182,21.2182,21.165,21.1916,53600.0
2014-01-02 10:10:00,31.84,31.86,31.81,31.81,25200.0,21.1849,21.1982,21.165,21.165,25200.0
2014-01-02 10:15:00,31.81,31.87,31.79,31.87,40000.0,21.165,21.2049,21.1517,21.2049,40000.0
2014-01-02 10:20:00,31.88,31.9,31.84,31.88,36300.0,21.2115,21.2249,21.1849,21.2115,36300.0
2014-01-02 10:25:00,31.87,31.92,31.84,31.91,40200.0,21.2049,21.2382,21.1849,21.2315,40200.0
2014-01-02 10:30:00,31.91,31.93,31.9,31.93,42100.0,21.2315,21.2448,21.2249,21.2448,42100.0
2014-01-02 10:35:00,31.93,31.93,31.89,31.93,34400.0,21.2448,21.2448,21.2182,21.2448,34400.0
2014-01-02 10:40:00,31.93,31.93,31.91,31.91,26500.0,21.2448,21.2448,21.2315,21.2315,26500.0
2014-01-02 10:45:00,31.91,31.92,31.9,31.91,22500.0,21.2315,21.2382,21.2249,21.2315,22500.0
2014-01-02 10:50:00,31.91,31.92,31.87,31.88,32100.0,21.2315,21.2382,21.2049,21.2115,32100.0
2014-01-02 10:55:00,31.88,31.89,31.85,31.85,19200.0,21.2115,21.2182,21.1916,21.1916,19200.0
2014-01-02 11:00:00,31.86,31.86,31.79,31.79,22200.0,21.1982,21.1982,21.1517,21.1517,22200.0
2014-01-02 11:05:00,31.78,31.81,31.76,31.77,28600.0,21.145,21.165,21.1317,21.1384,28600.0
2014-01-02 11:10:00,31.77,31.79,31.76,31.76,40700.0,21.1384,21.1517,21.1317,21.1317,40700.0
2014-01-02 11:15:00,31.77,31.78,31.75,31.78,27400.0,21.1384,21.145,21.125,21.145,27400.0
2014-01-02 11:20:00,31.78,31.81,31.77,31.78,21900.0,21.145,21.165,21.1384,21.145,21900.0
2014-01-02 11:25:00,31.79,31.8,31.77,31.78,15000.0,21.1517,21.1583,21.1384,21.145,15000.0
2014-01-02 11:30:00,31.78,31.78,31.72,31.73,69100.0,21.145,21.145,21.1051,21.1117,69100.0
2014-01-02 11:35:00,31.73,31.74,31.71,31.73,23700.0,21.1117,21.1184,21.0984,21.1117,23700.0
2014-01-02 11:40:00,31.74,31.74,31.7,31.7,36500.0,21.1184,21.1184,21.0918,21.0918,36500.0
2014-01-02 11:45:00,31.7,31.71,31.68,31.71,29100.0,21.0918,21.0984,21.0785,21.0984,29100.0
2014-01-02 11:50:00,31.71,31.71,31.67,31.68,34200.0,21.0984,21.0984,21.0718,21.0785,34200.0
2014-01-02 11:55:00,31.69,31.7,31.64,31.69,29500.0,21.0851,21.0918,21.0519,21.0851,29500.0
2014-01-02 12:00:00,31.69,31.7,31.62,31.63,29500.0,21.0851,21.0918,21.0386,21.0452,29500.0
2014-01-02 12:05:00,31.63,31.66,31.63,31.65,11600.0,21.0452,21.0652,21.0452,21.0585,11600.0
2014-01-02 12:10:00,31.66,31.66,31.59,31.6,41400.0,21.0652,21.0652,21.0186,21.0252,41400.0
2014-01-02 12:15:00,31.59,31.61,31.56,31.6,41000.0,21.0186,21.0319,20.9986,21.0252,41000.0
2014-01-02 12:20:00,31.6,31.6,31.57,31.58,39000.0,21.0252,21.0252,21.0053,21.0119,39000.0
2014-01-02 12:25:00,31.58,31.58,31.53,31.55,32500.0,21.0119,21.0119,20.9787,20.992,32500.0
2014-01-02 12:30:00,31.55,31.57,31.5,31.55,59300.0,20.992,21.0053,20.9587,20.992,59300.0
2014-01-02 12:35:00,31.54,31.55,31.5,31.5,42800.0,20.9853,20.992,20.9587,20.9587,42800.0
2014-01-02 12:40:00,31.5,31.51,31.47,31.51,65000.0,20.9587,20.9654,20.9387,20.9654,65000.0
2014-01-02 12:45:00,31.5,31.52,31.49,31.52,31000.0,20.9587,20.972,20.9521,20.972,31000.0
2014-01-02 12:50:00,31.52,31.52,31.48,31.51,51500.0,20.972,20.972,20.9454,20.9654,51500.0
2014-01-02 12:55:00,31.51,31.54,31.49,31.53,47800.0,20.9654,20.9853,20.9521,20.9787,47800.0
2014-01-02 13:00:00,31.53,31.54,31.51,31.54,29200.0,20.9787,20.9853,20.9654,20.9853,29200.0
2014-01-02 13:05:00,31.54,31.54,31.5,31.5,33500.0,20.9853,20.9853,20.9587,20.9587,33500.0
2014-01-02 13:10:00,31.5,31.5,31.46,31.48,32300.0,20.9587,20.9587,20.9321,20.9454,32300.0
2014-01-02 13:15:00,31.48,31.49,31.46,31.49,29900.0,20.9454,20.9521,20.9321,20.9521,29900.0
2014-01-02 13:20:00,31.49,31.49,31.46,31.47,28600.0,20.9521,20.9521,20.9321,20.9387,28600.0
2014-01-02 13:25:00,31.48,31.48,31.42,31.42,42700.0,20.9454,20.9454,20.9055,20.9055,42700.0
2014-01-02 13:30:00,31.42,31.43,31.4,31.42,28700.0,20.9055,20.9121,20.8922,20.9055,28700.0
2014-01-02 13:35:00,31.41,31.46,31.41,31.43,39200.0,20.8988,20.9321,20.8988,20.9121,39200.0
2014-01-02 13:40:00,31.43,31.43,31.41,31.42,42200.0,20.9121,20.9121,20.8988,20.9055,42200.0
2014-01-02 13:45:00,31.41,31.47,31.4,31.45,41800.0,20.8988,20.9387,20.8922,20.9254,41800.0
2014-01-02 13:50:00,31.45,31.45,31.4,31.41,32200.0,20.9254,20.9254,20.8922,20.8988,32200.0
2014-01-02 13:55:00,31.41,31.43,31.4,31.42,67800.0,20.8988,20.9121,20.8922,20.9055,67800.0
2014-01-02 14:00:00,31.41,31.45,31.41,31.41,41200.0,20.8988,20.9254,20.8988,20.8988,41200.0
2014-01-02 14:05:00,31.41,31.42,31.39,31.39,79500.0,20.8988,20.9055,20.8855,20.8855,79500.0
2014-01-02 14:10:00,31.38,31.42,31.37,31.38,41600.0,20.8789,20.9055,20.8722,20.8789,41600.0
2014-01-02 14:15:00,31.37,31.37,31.31,31.32,52100.0,20.8722,20.8722,20.8323,20.8389,52100.0
2014-01-02 14:20:00,31.33,31.41,31.32,31.4,33000.0,20.8456,20.8988,20.8389,20.8922,33000.0
2014-01-02 14:25:00,31.4,31.41,31.35,31.38,28100.0,20.8922,20.8988,20.8589,20.8789,28100.0
2014-01-02 14:30:00,31.38,31.42,31.38,31.42,14900.0,20.8789,20.9055,20.8789,20.9055,14900.0
2014-01-02 14:35:00,31.42,31.44,31.41,31.43,25700.0,20.9055,20.9188,20.8988,20.9121,25700.0
2014-01-02 14:40:00,31.43,31.45,31.42,31.45,28500.0,20.9121,20.9254,20.9055,20.9254,28500.0
2014-01-02 14:45:00,31.45,31.46,31.43,31.46,31900.0,20.9254,20.9321,20.9121,20.9321,31900.0
2014-01-02 14:50:00,31.45,31.46,31.44,31.45,11100.0,20.9254,20.9321,20.9188,20.9254,11100.0
2014-01-02 14:55:00,31.45,31.46,31.4,31.41,50400.0,20.9254,20.9321,20.8922,20.8988,50400.0
2014-01-02 15:00:00,31.41,31.43,31.4,31.43,28800.0,20.8988,20.9121,20.8922,20.9121,28800.0
2014-01-02 15:05:00,31.43,31.45,31.43,31.45,8900.0,20.9121,20.9254,20.9121,20.9254,8900.0
2014-01-02 15:10:00,31.45,31.48,31.45,31.47,23300.0,20.9254,20.9454,20.9254,20.9387,23300.0
2014-01-02 15:15:00,31.48,31.48,31.44,31.45,39500.0,20.9454,20.9454,20.9188,20.9254,39500.0
2014-01-02 15:20:00,31.46,31.46,31.45,31.46,28500.0,20.9321,20.9321,20.9254,20.9321,28500.0
2014-01-02 15:25:00,31.45,31.45,31.42,31.42,43600.0,20.9254,20.9254,20.9055,20.9055,43600.0
2014-01-02 15:30:00,31.43,31.43,31.39,31.39,44000.0,20.9121,20.9121,20.8855,20.8855,44000.0
2014-01-02 15:35:00,31.39,31.4,31.33,31.36,74300.0,20.8855,20.8922,20.8456,20.8656,74300.0
2014-01-02 15:40:00,31.36,31.38,31.33,31.34,95300.0,20.8656,20.8789,20.8456,20.8523,95300.0
2014-01-02 15:45:00,31.35,31.41,31.34,31.39,97800.0,20.8589,20.8988,20.8523,20.8855,97800.0
2014-01-02 15:50:00,31.39,31.4,31.33,31.33,83700.0,20.8855,20.8922,20.8456,20.8456,83700.0
2014-01-02 15:55:00,31.34,31.36,31.33,31.34,212500.0,20.8523,20.8656,20.8456,20.8523,212500.0
2014-01-03 09:30:00,31.75,31.75,31.45,31.64,172000.0,21.125,21.125,20.9254,21.0519,172000.0
2014-01-03 09:35:00,31.64,31.69,31.55,31.59,87400.0,21.0519,21.0851,20.992,21.0186,87400.0
2014-01-03 09:40:00,31.58,31.67,31.53,31.55,108100.0,21.0119,21.0718,20.9787,20.992,108100.0
2014-01-03 09:45:00,31.55,31.55,31.43,31.54,82200.0,20.992,20.992,20.9121,20.9853,82200.0
2014-01-03 09:50:00,31.55,31.58,31.46,31.53,101800.0,20.992,21.0119,20.9321,20.9787,101800.0
2014-01-03 09:55:00,31.53,31.56,31.48,31.56,54300.0,20.9787,20.9986,20.9454,20.9986,54300.0
2014-01-03 10:00:00,31.55,31.65,31.54,31.65,65400.0,20.992,21.0585,20.9853,21.0585,65400.0
2014-01-03 10:05:00,31.66,31.66,31.58,31.62,69300.0,21.0652,21.0652,21.0119,21.0386,69300.0
2014-01-03 10:10:00,31.62,31.66,31.59,31.64,74300.0,21.0386,21.0652,21.0186,21.0519,74300.0
2014-01-03 10:15:00,31.64,31.66,31.59,31.63,54100.0,21.0519,21.0652,21.0186,21.0452,54100.0
2014-01-03 10:20:00,31.62,31.64,31.59,31.63,71000.0,21.0386,21.0519,21.0186,21.0452,71000.0
2014-01-03 10:25:00,31.63,31.64,31.6,31.63,57400.0,21.0452,21.0519,21.0252,21.0452,57400.0
2014-01-03 10:30:00,31.62,31.64,31.6,31.62,33400.0,21.0386,21.0519,21.0252,21.0386,33400.0
2014-01-03 10:35:00,31.62,31.63,31.59,31.6,37800.0,21.0386,21.0452,21.0186,21.0252,37800.0
2014-01-03 10:40:00,31.59,31.67,31.58,31.67,39500.0,21.0186,21.0718,21.0119,21.0718,39500.0
2014-01-03 10:45:00,31.67,31.69,31.63,31.64,53300.0,21.0718,21.0851,21.0452,21.0519,53300.0
2014-01-03 10:50:00,31.65,31.66,31.58,31.62,77400.0,21.0585,21.0652,21.0119,21.0386,77400.0
2014-01-03 10:55:00,31.61,31.62,31.59,31.6,36000.0,21.0319,21.0386,21.0186,21.0252,36000.0
2014-01-03 11:00:00,31.61,31.62,31.59,31.6,74400.0,21.0319,21.0386,21.0186,21.0252,74400.0
2014-01-03 11:05:00,31.6,31.61,31.56,31.59,39000.0,21.0252,21.0319,20.9986,21.0186,39000.0
2014-01-03 11:10:00,31.59,31.59,31.55,31.55,26900.0,21.0186,21.0186,20.992,20.992,26900.0
2014-01-03 11:15:00,31.55,31.56,31.49,31.51,39700.0,20.992,20.9986,20.9521,20.9654,39700.0
2014-01-03 11:20:00,31.51,31.56,31.51,31.55,31800.0,20.9654,20.9986,20.9654,20.992,31800.0
2014-01-03 11:25:00,31.56,31.57,31.53,31.54,44700.0,20.9986,21.0053,20.9787,20.9853,44700.0
2014-01-03 11:30:00,31.54,31.58,31.53,31.53,37000.0,20.9853,21.0119,20.9787,20.9787,37000.0
2014-01-03 11:35:00,31.53,31.56,31.52,31.52,38800.0,20.9787,20.9986,20.972,20.972,38800.0
2014-01-03 11:40:00,31.52,31.54,31.51,31.52,34300.0,20.972,20.9853,20.9654,20.972,34300.0
2014-01-03 11:45:00,31.52,31.53,31.48,31.48,25300.0,20.972,20.9787,20.9454,20.9454,25300.0
2014-01-03 11:50:00,31.49,31.54,31.49,31.51,37900.0,20.9521,20.9853,20.9521,20.9654,37900.0
2014-01-03 11:55:00,31.51,31.51,31.42,31.46,59400.0,20.9654,20.9654,20.9055,20.9321,59400.0
2014-01-03 12:00:00,31.46,31.46,31.39,31.42,47700.0,20.9321,20.9321,20.8855,20.9055,47700.0
2014-01-03 12:05:00,31.42,31.45,31.39,31.44,44100.0,20.9055,20.9254,20.8855,20.9188,44100.0
2014-01-03 12:10:00,31.44,31.44,31.4,31.42,46800.0,20.9188,20.9188,20.8922,20.9055,46800.0
2014-01-03 12:15:00,31.42,31.42,31.39,31.39,15600.0,20.9055,20.9055,20.8855,20.8855,15600.0
2014-01-03 12:20:00,31.4,31.44,31.39,31.43,26000.0,20.8922,20.9188,20.8855,20.9121,26000.0
2014-01-03 12:25:00,31.43,31.44,31.39,31.39,49400.0,20.9121,20.9188,20.8855,20.8855,49400.0
2014-01-03 12:30:00,31.38,31.4,31.38,31.39,31800.0,20.8789,20.8922,20.8789,20.8855,31800.0
2014-01-03 12:35:00,31.38,31.39,31.36,31.36,21100.0,20.8789,20.8855,20.8656,20.8656,21100.0
2014-01-03 12:40:00,31.36,31.37,31.34,31.34,47700.0,20.8656,20.8722,20.8523,20.8523,47700.0
2014-01-03 12:45:00,31.35,31.35,31.34,31.34,29200.0,20.8589,20.8589,20.8523,20.8523,29200.0
2014-01-03 12:50:00,31.34,31.35,31.34,31.35,11500.0,20.8523,20.8589,20.8523,20.8589,11500.0
2014-01-03 12:55:00,31.34,31.35,31.32,31.34,32000.0,20.8523,20.8589,20.8389,20.8523,32000.0
2014-01-03 13:00:00,31.34,31.36,31.34,31.35,80600.0,20.8523,20.8656,20.8523,20.8589,80600.0
2014-01-03 13:05:00,31.35,31.35,31.34,31.35,13600.0,20.8589,20.8589,20.8523,20.8589,13600.0
2014-01-03 13:10:00,31.35,31.38,31.34,31.38,37000.0,20.8589,20.8789,20.8523,20.8789,37000.0
2014-01-03 13:15:00,31.37,31.38,31.33,31.35,43800.0,20.8722,20.8789,20.8456,20.8589,43800.0
2014-01-03 13:20:00,31.35,31.35,31.3,31.34,41700.0,20.8589,20.8589,20.8256,20.8523,41700.0
2014-01-03 13:25:00,31.34,31.34,31.31,31.31,24200.0,20.8523,20.8523,20.8323,20.8323,24200.0
2014-01-03 13:30:00,31.32,31.33,31.3,31.31,32200.0,20.8389,20.8456,20.8256,20.8323,32200.0
2014-01-03 13:35:00,31.31,31.33,31.3,31.32,42100.0,20.8323,20.8456,20.8256,20.8389,42100.0
2014-01-03 13:40:00,31.33,31.33,31.31,31.32,29700.0,20.8456,20.8456,20.8323,20.8389,29700.0
2014-01-03 13:45:00,31.32,31.32,31.3,31.31,30100.0,20.8389,20.8389,20.8256,20.8323,30100.0
2014-01-03 13:50:00,31.31,31.32,31.3,31.31,36900.0,20.8323,20.8389,20.8256,20.8323,36900.0
2014-01-03 13:55:00,31.31,31.31,31.29,31.29,24700.0,20.8323,20.8323,20.819,20.819,24700.0
2014-01-03 14:00:00,31.3,31.36,31.29,31.36,50700.0,20.8256,20.8656,20.819,20.8656,50700.0
2014-01-03 14:05:00,31.35,31.36,31.31,31.33,44800.0,20.8589,20.8656,20.8323,20.8456,44800.0
2014-01-03 14:10:00,31.33,31.41,31.33,31.4,35100.0,20.8456,20.8988,20.8456,20.8922,35100.0
2014-01-03 14:15:00,31.41,31.42,31.39,31.41,41500.0,20.8988,20.9055,20.8855,20.8988,41500.0
2014-01-03 14:20:00,31.41,31.42,31.4,31.42,21000.0,20.8988,20.9055,20.8922,20.9055,21000.0
2014-01-03 14:25:00,31.42,31.46,31.41,31.45,38700.0,20.9055,20.9321,20.8988,20.9254,38700.0
2014-01-03 14:30:00,31.45,31.47,31.44,31.45,39900.0,20.9254,20.9387,20.9188,20.9254,39900.0
2014-01-03 14:35:00,31.44,31.46,31.44,31.46,17900.0,20.9188,20.9321,20.9188,20.9321,17900.0
2014-01-03 14:40:00,31.45,31.48,31.45,31.48,26100.0,20.9254,20.9454,20.9254,20.9454,26100.0
2014-01-03 14:45:00,31.48,31.55,31.47,31.55,40300.0,20.9454,20.992,20.9387,20.992,40300.0
2014-01-03 14:50:00,31.55,31.58,31.55,31.56,49900.0,20.992,21.0119,20.992,20.9986,49900.0
2014-01-03 14:55:00,31.56,31.56,31.53,31.54,20100.0,20.9986,20.9986,20.9787,20.9853,20100.0
2014-01-03 15:00:00,31.53,31.56,31.52,31.53,53100.0,20.9787,20.9986,20.972,20.9787,53100.0
2014-01-03 15:05:00,31.53,31.54,31.52,31.54,37100.0,20.9787,20.9853,20.972,20.9853,37100.0
2014-01-03 15:10:00,31.54,31.6,31.53,31.56,86400.0,20.9853,21.0252,20.9787,20.9986,86400.0
2014-01-03 15:15:00,31.57,31.57,31.53,31.53,29900.0,21.0053,21.0053,20.9787,20.9787,29900.0
2014-01-03 15:20:00,31.53,31.54,31.5,31.51,24100.0,20.9787,20.9853,20.9587,20.9654,24100.0
2014-01-03 15:25:00,31.5,31.51,31.48,31.5,39500.0,20.9587,20.9654,20.9454,20.9587,39500.0
2014-01-03 15:30:00,31.5,31.5,31.48,31.49,70500.0,20.9587,20.9587,20.9454,20.9521,70500.0
2014-01-03 15:35:00,31.48,31.49,31.47,31.49,47700.0,20.9454,20.9521,20.9387,20.9521,47700.0
2014-01-03 15:40:00,31.49,31.49,31.41,31.44,76000.0,20.9521,20.9521,20.8988,20.9188,76000.0
2014-01-03 15:45:00,31.44,31.49,31.43,31.46,102400.0,20.9188,20.9521,20.9121,20.9321,102400.0
2014-01-03 15:50:00,31.47,31.47,31.43,31.44,65300.0,20.9387,20.9387,20.9121,20.9188,65300.0
2014-01-03 15:55:00,31.44,31.44,31.4,31.43,142500.0,20.9188,20.9188,20.8922,20.9121,142500.0
2014-01-06 09:30:00,31.51,31.59,31.45,31.52,83000.0,20.9654,21.0186,20.9254,20.972,83000.0
2014-01-06 09:35:00,31.51,31.6,31.45,31.55,70600.0,20.9654,21.0252,20.9254,20.992,70600.0
2014-01-06 09:40:00,31.56,31.59,31.53,31.57,75800.0,20.9986,21.0186,20.9787,21.0053,75800.0
2014-01-06 09:45:00,31.57,31.6,31.55,31.56,60300.0,21.0053,21.0252,20.992,20.9986,60300.0
2014-01-06 09:50:00,31.55,31.58,31.52,31.58,53400.0,20.992,21.0119,20.972,21.0119,53400.0
2014-01-06 09:55:00,31.58,31.59,31.52,31.58,43900.0,21.0119,21.0186,20.972,21.0119,43900.0
2014-01-06 10:00:00,31.58,31.58,31.5,31.58,66000.0,21.0119,21.0119,20.9587,21.0119,66000.0
2014-01-06 10:05:00,31.58,31.59,31.55,31.56,129100.0,21.0119,21.0186,20.992,20.9986,129100.0
2014-01-06 10:10:00,31.55,31.56,31.48,31.49,49400.0,20.992,20.9986,20.9454,20.9521,49400.0
2014-01-06 10:15:00,31.5,31.59,31.5,31.58,45700.0,20.9587,21.0186,20.9587,21.0119,45700.0
2014-01-06 10:20:00,31.58,31.58,31.54,31.55,37700.0,21.0119,21.0119,20.9853,20.992,37700.0
2014-01-06 10:25:00,31.55,31.58,31.5,31.53,28300.0,20.992,21.0119,20.9587,20.9787,28300.0
2014-01-06 10:30:00,31.54,31.58,31.54,31.55,35900.0,20.9853,21.0119,20.9853,20.992,35900.0
2014-01-06 10:35:00,31.55,31.57,31.54,31.54,26600.0,20.992,21.0053,20.9853,20.9853,26600.0
2014-01-06 10:40:00,31.54,31.56,31.52,31.54,25500.0,20.9853,20.9986,20.972,20.9853,25500.0
2014-01-06 10:45:00,31.54,31.55,31.51,31.55,19700.0,20.9853,20.992,20.9654,20.992,19700.0
2014-01-06 10:50:00,31.53,31.56,31.51,31.56,27000.0,20.9787,20.9986,20.9654,20.9986,27000.0
2014-01-06 10:55:00,31.56,31.56,31.51,31.53,37400.0,20.9986,20.9986,20.9654,20.9787,37400.0
2014-01-06 11:00:00,31.53,31.58,31.52,31.53,33100.0,20.9787,21.0119,20.972,20.9787,33100.0
2014-01-06 11:05:00,31.53,31.54,31.52,31.54,18900.0,20.9787,20.9853,20.972,20.9853,18900.0
2014-01-06 11:10:00,31.53,31.54,31.51,31.51,27200.0,20.9787,20.9853,20.9654,20.9654,27200.0
2014-01-06 11:15:00,31.52,31.52,31.46,31.49,92700.0,20.972,20.972,20.9321,20.9521,92700.0
2014-01-06 11:20:00,31.49,31.52,31.48,31.51,19400.0,20.9521,20.972,20.9454,20.9654,19400.0
2014-01-06 11:25:00,31.52,31.55,31.5,31.55,43200.0,20.972,20.992,20.9587,20.992,43200.0
2014-01-06 11:30:00,31.55,31.58,31.53,31.55,45700.0,20.992,21.0119,20.9787,20.992,45700.0
2014-01-06 11:35:00,31.54,31.56,31.53,31.55,26400.0,20.9853,20.9986,20.9787,20.992,26400.0
2014-01-06 11:40:00,31.56,31.58,31.53,31.54,36000.0,20.9986,21.0119,20.9787,20.9853,36000.0
2014-01-06 11:45:00,31.54,31.54,31.52,31.53,31700.0,20.9853,20.9853,20.972,20.9787,31700.0
2014-01-06 11:50:00,31.53,31.56,31.53,31.56,10100.0,20.9787,20.9986,20.9787,20.9986,10100.0
2014-01-06 11:55:00,31.56,31.58,31.55,31.56,35300.0,20.9986,21.0119,20.992,20.9986,35300.0
2014-01-06 12:00:00,31.56,31.57,31.54,31.55,24500.0,20.9986,21.0053,20.9853,20.992,24500.0
2014-01-06 12:05:00,31.56,31.58,31.56,31.56,26500.0,20.9986,21.0119,20.9986,20.9986,26500.0
2014-01-06 12:10:00,31.56,31.58,31.56,31.56,33600.0,20.9986,21.0119,20.9986,20.9986,33600.0
2014-01-06 12:15:00,31.56,31.58,31.56,31.57,22100.0,20.9986,21.0119,20.9986,21.0053,22100.0
2014-01-06 12:20:00,31.56,31.58,31.56,31.56,27600.0,20.9986,21.0119,20.9986,20.9986,27600.0
2014-01-06 12:25:00,31.56,31.57,31.54,31.54,21700.0,20.9986,21.0053,20.9853,20.9853,21700.0
2014-01-06 12:30:00,31.55,31.57,31.54,31.56,31800.0,20.992,21.0053,20.9853,20.9986,31800.0
2014-01-06 12:35:00,31.56,31.58,31.55,31.57,30000.0,20.9986,21.0119,20.992,21.0053,30000.0
2014-01-06 12:40:00,31.57,31.57,31.55,31.57,18400.0,21.0053,21.0053,20.992,21.0053,18400.0
2014-01-06 12:45:00,31.56,31.57,31.55,31.55,36200.0,20.9986,21.0053,20.992,20.992,36200.0
2014-01-06 12:50:00,31.55,31.57,31.55,31.57,20600.0,20.992,21.0053,20.992,21.0053,20600.0
2014-01-06 12:55:00,31.56,31.57,31.55,31.56,33000.0,20.9986,21.0053,20.992,20.9986,33000.0
2014-01-06 13:00:00,31.55,31.57,31.55,31.57,35400.0,20.992,21.0053,20.992,21.0053,35400.0
2014-01-06 13:05:00,31.57,31.57,31.54,31.55,55900.0,21.0053,21.0053,20.9853,20.992,55900.0
2014-01-06 13:10:00,31.55,31.57,31.55,31.56,24700.0,20.992,21.0053,20.992,20.9986,24700.0
2014-01-06 13:15:00,31.56,31.57,31.56,31.57,22000.0,20.9986,21.0053,20.9986,21.0053,22000.0
2014-01-06 13:20:00,31.57,31.57,31.56,31.56,42400.0,21.0053,21.0053,20.9986,20.9986,42400.0
2014-01-06 13:25:00,31.56,31.57,31.56,31.56,34300.0,20.9986,21.0053,20.9986,20.9986,34300.0
2014-01-06 13:30:00,31.56,31.57,31.55,31.55,24800.0,20.9986,21.0053,20.992,20.992,24800.0
2014-01-06 13:35:00,31.55,31.56,31.55,31.56,33300.0,20.992,20.9986,20.992,20.9986,33300.0
2014-01-06 13:40:00,31.56,31.57,31.56,31.57,11400.0,20.9986,21.0053,20.9986,21.0053,11400.0
2014-01-06 13:45:00,31.57,31.57,31.52,31.53,34200.0,21.0053,21.0053,20.972,20.9787,34200.0
2014-01-06 13:50:00,31.53,31.58,31.52,31.55,109000.0,20.9787,21.0119,20.972,20.992,109000.0
2014-01-06 13:55:00,31.56,31.57,31.55,31.57,49300.0,20.9986,21.0053,20.992,21.0053,49300.0
2014-01-06 14:00:00,31.57,31.57,31.54,31.56,76000.0,21.0053,21.0053,20.9853,20.9986,76000.0
2014-01-06 14:05:00,31.56,31.56,31.53,31.54,16600.0,20.9986,20.9986,20.9787,20.9853,16600.0
2014-01-06 14:10:00,31.54,31.57,31.53,31.55,37800.0,20.9853,21.0053,20.9787,20.992,37800.0
2014-01-06 14:15:00,31.55,31.56,31.55,31.56,15100.0,20.992,20.9986,20.992,20.9986,15100.0
2014-01-06 14:20:00,31.56,31.57,31.55,31.56,43400.0,20.9986,21.0053,20.992,20.9986,43400.0
2014-01-06 14:25:00,31.55,31.56,31.53,31.53,15900.0,20.992,20.9986,20.9787,20.9787,15900.0
2014-01-06 14:30:00,31.54,31.56,31.54,31.55,57300.0,20.9853,20.9986,20.9853,20.992,57300.0
2014-01-06 14:35:00,31.55,31.56,31.54,31.56,20900.0,20.992,20.9986,20.9853,20.9986,20900.0
2014-01-06 14:40:00,31.56,31.57,31.55,31.57,42900.0,20.9986,21.0053,20.992,21.0053,42900.0
2014-01-06 14:45:00,31.57,31.57,31.54,31.55,41900.0,21.0053,21.0053,20.9853,20.992,41900.0
2014-01-06 14:50:00,31.55,31.56,31.54,31.55,20500.0,20.992,20.9986,20.9853,20.992,20500.0
2014-01-06 14:55:00,31.55,31.58,31.54,31.57,113600.0,20.992,21.0119,20.9853,21.0053,113600.0
2014-01-06 15:00:00,31.57,31.57,31.56,31.56,56300.0,21.0053,21.0053,20.9986,20.9986,56300.0
2014-01-06 15:05:00,31.57,31.57,31.56,31.56,99700.0,21.0053,21.0053,20.9986,20.9986,99700.0
2014-01-06 15:10:00,31.56,31.57,31.56,31.57,104000.0,20.9986,21.0053,20.9986,21.0053,104000.0
2014-01-06 15:15:00,31.57,31.58,31.54,31.58,178700.0,21.0053,21.0119,20.9853,21.0119,178700.0
2014-01-06 15:20:00,31.57,31.58,31.56,31.57,50000.0,21.0053,21.0119,20.9986,21.0053,50000.0
2014-01-06 15:25:00,31.56,31.57,31.55,31.55,53900.0,20.9986,21.0053,20.992,20.992,53900.0
2014-01-06 15:30:00,31.55,31.57,31.55,31.56,63300.0,20.992,21.0053,20.992,20.9986,63300.0
2014-01-06 15:35:00,31.55,31.58,31.55,31.58,74200.0,20.992,21.0119,20.992,21.0119,74200.0
2014-01-06 15:40:00,31.58,31.62,31.57,31.62,135100.0,21.0119,21.0386,21.0053,21.0386,135100.0
2014-01-06 15:45:00,31.62,31.65,31.58,31.59,206300.0,21.0386,21.0585,21.0119,21.0186,206300.0
2014-01-06 15:50:00,31.6,31.63,31.59,31.62,137100.0,21.0252,21.0452,21.0186,21.0386,137100.0
2014-01-06 15:55:00,31.61,31.64,31.61,31.61,285800.0,21.0319,21.0519,21.0319,21.0319,285800.0
2014-01-07 09:30:00,31.61,31.67,31.54,31.55,102100.0,21.0319,21.0718,20.9853,20.992,102100.0
2014-01-07 09:35:00,31.58,31.6,31.5,31.5,79200.0,21.0119,21.0252,20.9587,20.9587,79200.0
2014-01-07 09:40:00,31.5,31.54,31.43,31.45,105400.0,20.9587,20.9853,20.9121,20.9254,105400.0
2014-01-07 09:45:00,31.45,31.59,31.43,31.58,105300.0,20.9254,21.0186,20.9121,21.0119,105300.0
2014-01-07 09:50:00,31.57,31.58,31.46,31.49,194400.0,21.0053,21.0119,20.9321,20.9521,194400.0
2014-01-07 09:55:00,31.48,31.53,31.36,31.39,135800.0,20.9454,20.9787,20.8656,20.8855,135800.0
2014-01-07 10:00:00,31.38,31.54,31.35,31.5,135700.0,20.8789,20.9853,20.8589,20.9587,135700.0
2014-01-07 10:05:00,31.5,31.56,31.46,31.47,123300.0,20.9587,20.9986,20.9321,20.9387,123300.0
2014-01-07 10:10:00,31.48,31.58,31.48,31.54,203300.0,20.9454,21.0119,20.9454,20.9853,203300.0
2014-01-07 10:15:00,31.54,31.6,31.52,31.56,86200.0,20.9853,21.0252,20.972,20.9986,86200.0
2014-01-07 10:20:00,31.56,31.56,31.5,31.53,118600.0,20.9986,20.9986,20.9587,20.9787,118600.0
2014-01-07 10:25:00,31.53,31.58,31.51,31.54,67000.0,20.9787,21.0119,20.9654,20.9853,67000.0
2014-01-07 10:30:00,31.54,31.54,31.46,31.47,81600.0,20.9853,20.9853,20.9321,20.9387,81600.0
2014-01-07 10:35:00,31.46,31.47,31.43,31.45,103600.0,20.9321,20.9387,20.9121,20.9254,103600.0
2014-01-07 10:40:00,31.45,31.48,31.42,31.43,76700.0,20.9254,20.9454,20.9055,20.9121,76700.0
2014-01-07 10:45:00,31.44,31.5,31.43,31.44,163200.0,20.9188,20.9587,20.9121,20.9188,163200.0
2014-01-07 10:50:00,31.44,31.46,31.42,31.45,71100.0,20.9188,20.9321,20.9055,20.9254,71100.0
2014-01-07 10:55:00,31.45,31.47,31.44,31.44,29700.0,20.9254,20.9387,20.9188,20.9188,29700.0
2014-01-07 11:00:00,31.44,31.49,31.44,31.48,45800.0,20.9188,20.9521,20.9188,20.9454,45800.0
2014-01-07 11:05:00,31.48,31.52,31.46,31.5,27000.0,20.9454,20.972,20.9321,20.9587,27000.0
2014-01-07 11:10:00,31.49,31.53,31.48,31.53,23500.0,20.9521,20.9787,20.9454,20.9787,23500.0
2014-01-07 11:15:00,31.53,31.57,31.53,31.55,21300.0,20.9787,21.0053,20.9787,20.992,21300.0
2014-01-07 11:20:00,31.55,31.61,31.55,31.56,53100.0,20.992,21.0319,20.992,20.9986,53100.0
2014-01-07 11:25:00,31.57,31.57,31.52,31.52,15700.0,21.0053,21.0053,20.972,20.972,15700.0
2014-01-07 11:30:00,31.52,31.53,31.5,31.52,47900.0,20.972,20.9787,20.9587,20.972,47900.0
2014-01-07 11:35:00,31.52,31.56,31.51,31.54,35600.0,20.972,20.9986,20.9654,20.9853,35600.0
2014-01-07 11:40:00,31.53,31.61,31.53,31.59,27300.0,20.9787,21.0319,20.9787,21.0186,27300.0
2014-01-07 11:45:00,31.59,31.64,31.58,31.62,39900.0,21.0186,21.0519,21.0119,21.0386,39900.0
2014-01-07 11:50:00,31.62,31.62,31.56,31.59,36800.0,21.0386,21.0386,20.9986,21.0186,36800.0
2014-01-07 11:55:00,31.59,31.59,31.56,31.57,13400.0,21.0186,21.0186,20.9986,21.0053,13400.0
2014-01-07 12:00:00,31.57,31.58,31.55,31.56,15700.0,21.0053,21.0119,20.992,20.9986,15700.0
2014-01-07 12:05:00,31.56,31.58,31.56,31.58,35200.0,20.9986,21.0119,20.9986,21.0119,35200.0
2014-01-07 12:10:00,31.57,31.62,31.56,31.6,27800.0,21.0053,21.0386,20.9986,21.0252,27800.0
2014-01-07 12:15:00,31.61,31.62,31.58,31.6,31800.0,21.0319,21.0386,21.0119,21.0252,31800.0
2014-01-07 12:20:00,31.6,31.64,31.6,31.62,18800.0,21.0252,21.0519,21.0252,21.0386,18800.0
2014-01-07 12:25:00,31.62,31.67,31.62,31.66,29900.0,21.0386,21.0718,21.0386,21.0652,29900.0
2014-01-07 12:30:00,31.66,31.67,31.63,31.64,29400.0,21.0652,21.0718,21.0452,21.0519,29400.0
2014-01-07 12:35:00,31.62,31.68,31.62,31.65,28300.0,21.0386,21.0785,21.0386,21.0585,28300.0
2014-01-07 12:40:00,31.65,31.67,31.63,31.65,18600.0,21.0585,21.0718,21.0452,21.0585,18600.0
2014-01-07 12:45:00,31.64,31.65,31.64,31.64,24800.0,21.0519,21.0585,21.0519,21.0519,24800.0
2014-01-07 12:50:00,31.64,31.65,31.63,31.63,14100.0,21.0519,21.0585,21.0452,21.0452,14100.0
2014-01-07 12:55:00,31.64,31.66,31.63,31.66,23300.0,21.0519,21.0652,21.0452,21.0652,23300.0
2014-01-07 13:00:00,31.66,31.66,31.63,31.65,28800.0,21.0652,21.0652,21.0452,21.0585,28800.0
2014-01-07 13:05:00,31.64,31.65,31.63,31.64,8700.0,21.0519,21.0585,21.0452,21.0519,8700.0
2014-01-07 13:10:00,31.64,31.66,31.64,31.66,9500.0,21.0519,21.0652,21.0519,21.0652,9500.0
2014-01-07 13:15:00,31.66,31.68,31.65,31.68,28100.0,21.0652,21.0785,21.0585,21.0785,28100.0
2014-01-07 13:20:00,31.68,31.72,31.65,31.66,137600.0,21.0785,21.1051,21.0585,21.0652,137600.0
2014-01-07 13:25:00,31.65,31.67,31.64,31.64,30700.0,21.0585,21.0718,21.0519,21.0519,30700.0
2014-01-07 13:30:00,31.64,31.65,31.61,31.62,33400.0,21.0519,21.0585,21.0319,21.0386,33400.0
2014-01-07 13:35:00,31.62,31.64,31.6,31.6,42600.0,21.0386,21.0519,21.0252,21.0252,42600.0
2014-01-07 13:40:00,31.61,31.62,31.58,31.59,62800.0,21.0319,21.0386,21.0119,21.0186,62800.0
2014-01-07 13:45:00,31.59,31.6,31.58,31.58,22200.0,21.0186,21.0252,21.0119,21.0119,22200.0
2014-01-07 13:50:00,31.59,31.59,31.53,31.53,34500.0,21.0186,21.0186,20.9787,20.9787,34500.0
2014-01-07 13:55:00,31.54,31.58,31.54,31.56,31200.0,20.9853,21.0119,20.9853,20.9986,31200.0
2014-01-07 14:00:00,31.56,31.57,31.55,31.57,22600.0,20.9986,21.0053,20.992,21.0053,22600.0
2014-01-07 14:05:00,31.57,31.58,31.54,31.58,42400.0,21.0053,21.0119,20.9853,21.0119,42400.0
2014-01-07 14:10:00,31.58,31.6,31.57,31.58,39700.0,21.0119,21.0252,21.0053,21.0119,39700.0
2014-01-07 14:15:00,31.57,31.58,31.52,31.53,34800.0,21.0053,21.0119,20.972,20.9787,34800.0
2014-01-07 14:20:00,31.54,31.58,31.53,31.54,57000.0,20.9853,21.0119,20.9787,20.9853,57000.0
2014-01-07 14:25:00,31.54,31.62,31.54,31.61,79200.0,20.9853,21.0386,20.9853,21.0319,79200.0
2014-01-07 14:30:00,31.62,31.64,31.58,31.59,29300.0,21.0386,21.0519,21.0119,21.0186,29300.0
2014-01-07 14:35:00,31.58,31.59,31.55,31.59,31200.0,21.0119,21.0186,20.992,21.0186,31200.0
2014-01-07 14:40:00,31.58,31.6,31.57,31.59,20800.0,21.0119,21.0252,21.0053,21.0186,20800.0
2014-01-07 14:45:00,31.59,31.61,31.56,31.59,52200.0,21.0186,21.0319,20.9986,21.0186,52200.0
2014-01-07 14:50:00,31.59,31.6,31.55,31.55,44700.0,21.0186,21.0252,20.992,20.992,44700.0
2014-01-07 14:55:00,31.55,31.61,31.55,31.61,17100.0,20.992,21.0319,20.992,21.0319,17100.0
2014-01-07 15:00:00,31.61,31.61,31.58,31.6,36700.0,21.0319,21.0319,21.0119,21.0252,36700.0
2014-01-07 15:05:00,31.6,31.61,31.57,31.57,58300.0,21.0252,21.0319,21.0053,21.0053,58300.0
2014-01-07 15:10:00,31.58,31.58,31.55,31.58,32400.0,21.0119,21.0119,20.992,21.0119,32400.0
2014-01-07 15:15:00,31.58,31.59,31.57,31.58,15900.0,21.0119,21.0186,21.0053,21.0119,15900.0
2014-01-07 15:20:00,31.59,31.59,31.57,31.58,40800.0,21.0186,21.0186,21.0053,21.0119,40800.0
2014-01-07 15:25:00,31.56,31.6,31.54,31.59,61100.0,20.9986,21.0252,20.9853,21.0186,61100.0
2014-01-07 15:30:00,31.58,31.63,31.58,31.61,110400.0,21.0119,21.0452,21.0119,21.0319,110400.0
2014-01-07 15:35:00,31.6,31.61,31.55,31.61,76600.0,21.0252,21.0319,20.992,21.0319,76600.0
2014-01-07 15:40:00,31.61,31.66,31.6,31.65,103400.0,21.0319,21.0652,21.0252,21.0585,103400.0
2014-01-07 15:45:00,31.64,31.65,31.61,31.61,45400.0,21.0519,21.0585,21.0319,21.0319,45400.0
2014-01-07 15:50:00,31.62,31.66,31.61,31.63,87000.0,21.0386,21.0652,21.0319,21.0452,87000.0
2014-01-07 15:55:00,31.63,31.65,31.62,31.64,127600.0,21.0452,21.0585,21.0386,21.0519,127600.0
2014-01-08 09:30:00,31.7,31.71,31.51,31.6,86500.0,21.0918,21.0984,20.9654,21.0252,86500.0
2014-01-08 09:35:00,31.59,31.61,31.49,31.6,118000.0,21.0186,21.0319,20.9521,21.0252,118000.0
2014-01-08 09:40:00,31.6,31.64,31.53,31.6,61700.0,21.0252,21.0519,20.9787,21.0252,61700.0
2014-01-08 09:45:00,31.59,31.63,31.56,31.56,50400.0,21.0186,21.0452,20.9986,20.9986,50400.0
2014-01-08 09:50:00,31.57,31.57,31.38,31.38,68800.0,21.0053,21.0053,20.8789,20.8789,68800.0
2014-01-08 09:55:00,31.37,31.42,31.37,31.38,65000.0,20.8722,20.9055,20.8722,20.8789,65000.0
2014-01-08 10:00:00,31.38,31.44,31.36,31.44,35100.0,20.8789,20.9188,20.8656,20.9188,35100.0
2014-01-08 10:05:00,31.44,31.49,31.44,31.48,41800.0,20.9188,20.9521,20.9188,20.9454,41800.0
2014-01-08 10:10:00,31.49,31.53,31.47,31.53,41300.0,20.9521,20.9787,20.9387,20.9787,41300.0
2014-01-08 10:15:00,31.52,31.57,31.49,31.55,34700.0,20.972,21.0053,20.9521,20.992,34700.0
2014-01-08 10:20:00,31.56,31.64,31.56,31.59,50800.0,20.9986,21.0519,20.9986,21.0186,50800.0
2014-01-08 10:25:00,31.59,31.65,31.56,31.56,47700.0,21.0186,21.0585,20.9986,20.9986,47700.0
2014-01-08 10:30:00,31.55,31.56,31.52,31.52,18900.0,20.992,20.9986,20.972,20.972,18900.0
2014-01-08 10:35:00,31.53,31.57,31.51,31.52,34800.0,20.9787,21.0053,20.9654,20.972,34800.0
2014-01-08 10:40:00,31.52,31.55,31.46,31.46,46100.0,20.972,20.992,20.9321,20.9321,46100.0
2014-01-08 10:45:00,31.47,31.52,31.46,31.52,45200.0,20.9387,20.972,20.9321,20.972,45200.0
2014-01-08 10:50:00,31.53,31.59,31.53,31.57,27400.0,20.9787,21.0186,20.9787,21.0053,27400.0
2014-01-08 10:55:00,31.58,31.59,31.56,31.59,18700.0,21.0119,21.0186,20.9986,21.0186,18700.0
2014-01-08 11:00:00,31.59,31.6,31.57,31.58,23400.0,21.0186,21.0252,21.0053,21.0119,23400.0
2014-01-08 11:05:00,31.57,31.58,31.5,31.5,29500.0,21.0053,21.0119,20.9587,20.9587,29500.0
2014-01-08 11:10:00,31.5,31.51,31.46,31.48,23100.0,20.9587,20.9654,20.9321,20.9454,23100.0
2014-01-08 11:15:00,31.48,31.49,31.46,31.46,10300.0,20.9454,20.9521,20.9321,20.9321,10300.0
2014-01-08 11:20:00,31.45,31.47,31.44,31.44,12600.0,20.9254,20.9387,20.9188,20.9188,12600.0
2014-01-08 11:25:00,31.44,31.45,31.42,31.43,16400.0,20.9188,20.9254,20.9055,20.9121,16400.0
2014-01-08 11:30:00,31.44,31.48,31.44,31.46,14200.0,20.9188,20.9454,20.9188,20.9321,14200.0
2014-01-08 11:35:00,31.47,31.52,31.47,31.49,28600.0,20.9387,20.972,20.9387,20.9521,28600.0
2014-01-08 11:40:00,31.48,31.51,31.46,31.46,30800.0,20.9454,20.9654,20.9321,20.9321,30800.0
2014-01-08 11:45:00,31.47,31.48,31.45,31.46,22900.0,20.9387,20.9454,20.9254,20.9321,22900.0
2014-01-08 11:50:00,31.46,31.48,31.45,31.48,15600.0,20.9321,20.9454,20.9254,20.9454,15600.0
2014-01-08 11:55:00,31.48,31.5,31.48,31.5,12000.0,20.9454,20.9587,20.9454,20.9587,12000.0
2014-01-08 12:00:00,31.49,31.5,31.47,31.49,26200.0,20.9521,20.9587,20.9387,20.9521,26200.0
2014-01-08 12:05:00,31.48,31.5,31.47,31.48,12400.0,20.9454,20.9587,20.9387,20.9454,12400.0
2014-01-08 12:10:00,31.47,31.48,31.45,31.45,8600.0,20.9387,20.9454,20.9254,20.9254,8600.0
2014-01-08 12:15:00,31.45,31.48,31.45,31.47,11700.0,20.9254,20.9454,20.9254,20.9387,11700.0
2014-01-08 12:20:00,31.48,31.48,31.46,31.47,8100.0,20.9454,20.9454,20.9321,20.9387,8100.0
2014-01-08 12:25:00,31.46,31.48,31.45,31.46,23900.0,20.9321,20.9454,20.9254,20.9321,23900.0
2014-01-08 12:30:00,31.46,31.48,31.43,31.44,17300.0,20.9321,20.9454,20.9121,20.9188,17300.0
2014-01-08 12:35:00,31.44,31.44,31.41,31.41,63500.0,20.9188,20.9188,20.8988,20.8988,63500.0
2014-01-08 12:40:00,31.41,31.42,31.4,31.4,14100.0,20.8988,20.9055,20.8922,20.8922,14100.0
2014-01-08 12:45:00,31.4,31.41,31.38,31.39,10000.0,20.8922,20.8988,20.8789,20.8855,10000.0
2014-01-08 12:50:00,31.38,31.43,31.38,31.42,7500.0,20.8789,20.9121,20.8789,20.9055,7500.0
2014-01-08 12:55:00,31.43,31.43,31.41,31.41,18200.0,20.9121,20.9121,20.8988,20.8988,18200.0
2014-01-08 13:00:00,31.41,31.41,31.38,31.4,17400.0,20.8988,20.8988,20.8789,20.8922,17400.0
2014-01-08 13:05:00,31.39,31.44,31.38,31.43,19200.0,20.8855,20.9188,20.8789,20.9121,19200.0
2014-01-08 13:10:00,31.43,31.45,31.42,31.44,15600.0,20.9121,20.9254,20.9055,20.9188,15600.0
2014-01-08 13:15:00,31.45,31.45,31.4,31.4,36800.0,20.9254,20.9254,20.8922,20.8922,36800.0
2014-01-08 13:20:00,31.4,31.41,31.38,31.38,14300.0,20.8922,20.8988,20.8789,20.8789,14300.0
2014-01-08 13:25:00,31.39,31.45,31.39,31.45,10100.0,20.8855,20.9254,20.8855,20.9254,10100.0
2014-01-08 13:30:00,31.44,31.46,31.44,31.45,19900.0,20.9188,20.9321,20.9188,20.9254,19900.0
2014-01-08 13:35:00,31.45,31.46,31.42,31.42,13100.0,20.9254,20.9321,20.9055,20.9055,13100.0
2014-01-08 13:40:00,31.42,31.44,31.39,31.39,31200.0,20.9055,20.9188,20.8855,20.8855,31200.0
2014-01-08 13:45:00,31.39,31.41,31.39,31.4,20500.0,20.8855,20.8988,20.8855,20.8922,20500.0
2014-01-08 13:50:00,31.4,31.45,31.39,31.45,26900.0,20.8922,20.9254,20.8855,20.9254,26900.0
2014-01-08 13:55:00,31.44,31.46,31.41,31.41,17900.0,20.9188,20.9321,20.8988,20.8988,17900.0
2014-01-08 14:00:00,31.41,31.44,31.36,31.44,52800.0,20.8988,20.9188,20.8656,20.9188,52800.0
2014-01-08 14:05:00,31.44,31.44,31.33,31.37,36300.0,20.9188,20.9188,20.8456,20.8722,36300.0
2014-01-08 14:10:00,31.37,31.44,31.35,31.42,42600.0,20.8722,20.9188,20.8589,20.9055,42600.0
2014-01-08 14:15:00,31.41,31.45,31.38,31.42,28000.0,20.8988,20.9254,20.8789,20.9055,28000.0
2014-01-08 14:20:00,31.43,31.43,31.36,31.36,40600.0,20.9121,20.9121,20.8656,20.8656,40600.0
2014-01-08 14:25:00,31.37,31.38,31.34,31.36,28200.0,20.8722,20.8789,20.8523,20.8656,28200.0
2014-01-08 14:30:00,31.36,31.43,31.36,31.43,37200.0,20.8656,20.9121,20.8656,20.9121,37200.0
2014-01-08 14:35:00,31.43,31.44,31.38,31.39,31200.0,20.9121,20.9188,20.8789,20.8855,31200.0
2014-01-08 14:40:00,31.39,31.43,31.38,31.42,18400.0,20.8855,20.9121,20.8789,20.9055,18400.0
2014-01-08 14:45:00,31.42,31.43,31.38,31.39,20700.0,20.9055,20.9121,20.8789,20.8855,20700.0
2014-01-08 14:50:00,31.39,31.42,31.39,31.41,24000.0,20.8855,20.9055,20.8855,20.8988,24000.0
2014-01-08 14:55:00,31.4,31.43,31.4,31.42,26200.0,20.8922,20.9121,20.8922,20.9055,26200.0
2014-01-08 15:00:00,31.42,31.46,31.42,31.44,55900.0,20.9055,20.9321,20.9055,20.9188,55900.0
2014-01-08 15:05:00,31.45,31.46,31.4,31.4,49800.0,20.9254,20.9321,20.8922,20.8922,49800.0
2014-01-08 15:10:00,31.4,31.43,31.39,31.4,93300.0,20.8922,20.9121,20.8855,20.8922,93300.0
2014-01-08 15:15:00,31.4,31.42,31.36,31.38,66000.0,20.8922,20.9055,20.8656,20.8789,66000.0
2014-01-08 15:20:00,31.38,31.41,31.35,31.4,69600.0,20.8789,20.8988,20.8589,20.8922,69600.0
2014-01-08 15:25:00,31.4,31.41,31.36,31.39,134000.0,20.8922,20.8988,20.8656,20.8855,134000.0
2014-01-08 15:30:00,31.38,31.42,31.38,31.39,89900.0,20.8789,20.9055,20.8789,20.8855,89900.0
2014-01-08 15:35:00,31.38,31.48,31.38,31.48,69400.0,20.8789,20.9454,20.8789,20.9454,69400.0
2014-01-08 15:40:00,31.48,31.48,31.45,31.46,68100.0,20.9454,20.9454,20.9254,20.9321,68100.0
2014-01-08 15:45:00,31.46,31.52,31.46,31.5,95100.0,20.9321,20.972,20.9321,20.9587,95100.0
2014-01-08 15:50:00,31.5,31.51,31.48,31.49,44700.0,20.9587,20.9654,20.9454,20.9521,44700.0
2014-01-08 15:55:00,31.49,31.51,31.47,31.48,111400.0,20.9521,20.9654,20.9387,20.9454,111400.0
2014-01-09 09:30:00,31.62,31.65,31.59,31.64,122400.0,21.0386,21.0585,21.0186,21.0519,122400.0
2014-01-09 09:35:00,31.64,31.66,31.6,31.6,88100.0,21.0519,21.0652,21.0252,21.0252,88100.0
2014-01-09 09:40:00,31.61,31.7,31.58,31.69,75100.0,21.0319,21.0918,21.0119,21.0851,75100.0
2014-01-09 09:45:00,31.7,31.71,31.63,31.69,76000.0,21.0918,21.0984,21.0452,21.0851,76000.0
2014-01-09 09:50:00,31.7,31.72,31.66,31.69,78900.0,21.0918,21.1051,21.0652,21.0851,78900.0
2014-01-09 09:55:00,31.7,31.77,31.69,31.74,93500.0,21.0918,21.1384,21.0851,21.1184,93500.0
2014-01-09 10:00:00,31.74,31.77,31.71,31.73,126900.0,21.1184,21.1384,21.0984,21.1117,126900.0
2014-01-09 10:05:00,31.73,31.73,31.67,31.68,109400.0,21.1117,21.1117,21.0718,21.0785,109400.0
2014-01-09 10:10:00,31.68,31.74,31.64,31.72,181300.0,21.0785,21.1184,21.0519,21.1051,181300.0
2014-01-09 10:15:00,31.71,31.74,31.68,31.68,66900.0,21.0984,21.1184,21.0785,21.0785,66900.0
2014-01-09 10:20:00,31.69,31.73,31.66,31.73,118700.0,21.0851,21.1117,21.0652,21.1117,118700.0
2014-01-09 10:25:00,31.72,31.78,31.69,31.77,111800.0,21.1051,21.145,21.0851,21.1384,111800.0
2014-01-09 10:30:00,31.76,31.82,31.76,31.81,132900.0,21.1317,21.1716,21.1317,21.165,132900.0
2014-01-09 10:35:00,31.81,31.81,31.77,31.78,81900.0,21.165,21.165,21.1384,21.145,81900.0
2014-01-09 10:40:00,31.78,31.81,31.76,31.79,151800.0,21.145,21.165,21.1317,21.1517,151800.0
2014-01-09 10:45:00,31.78,31.79,31.75,31.78,75500.0,21.145,21.1517,21.125,21.145,75500.0
2014-01-09 10:50:00,31.77,31.85,31.74,31.82,90900.0,21.1384,21.1916,21.1184,21.1716,90900.0
2014-01-09 10:55:00,31.82,31.83,31.78,31.81,124400.0,21.1716,21.1783,21.145,21.165,124400.0
2014-01-09 11:00:00,31.81,31.91,31.8,31.89,100700.0,21.165,21.2315,21.1583,21.2182,100700.0
2014-01-09 11:05:00,31.89,31.9,31.82,31.89,65700.0,21.2182,21.2249,21.1716,21.2182,65700.0
2014-01-09 11:10:00,31.89,31.92,31.87,31.89,63800.0,21.2182,21.2382,21.2049,21.2182,63800.0
2014-01-09 11:15:00,31.89,31.91,31.88,31.9,60800.0,21.2182,21.2315,21.2115,21.2249,60800.0
2014-01-09 11:20:00,31.9,31.91,31.86,31.89,65300.0,21.2249,21.2315,21.1982,21.2182,65300.0
2014-01-09 11:25:00,31.89,31.9,31.85,31.86,46700.0,21.2182,21.2249,21.1916,21.1982,46700.0
2014-01-09 11:30:00,31.86,31.88,31.84,31.84,41300.0,21.1982,21.2115,21.1849,21.1849,41300.0
2014-01-09 11:35:00,31.84,31.9,31.84,31.88,22300.0,21.1849,21.2249,21.1849,21.2115,22300.0
2014-01-09 11:40:00,31.89,31.89,31.84,31.85,39800.0,21.2182,21.2182,21.1849,21.1916,39800.0
2014-01-09 11:45:00,31.85,31.91,31.85,31.86,28100.0,21.1916,21.2315,21.1916,21.1982,28100.0
2014-01-09 11:50:00,31.86,31.86,31.79,31.82,34400.0,21.1982,21.1982,21.1517,21.1716,34400.0
2014-01-09 11:55:00,31.81,31.82,31.77,31.8,31400.0,21.165,21.1716,21.1384,21.1583,31400.0
2014-01-09 12:00:00,31.81,31.81,31.79,31.79,28900.0,21.165,21.165,21.1517,21.1517,28900.0
2014-01-09 12:05:00,31.79,31.8,31.76,31.76,23300.0,21.1517,21.1583,21.1317,21.1317,23300.0
2014-01-09 12:10:00,31.76,31.77,31.74,31.74,13300.0,21.1317,21.1384,21.1184,21.1184,13300.0
2014-01-09 12:15:00,31.74,31.75,31.73,31.73,13800.0,21.1184,21.125,21.1117,21.1117,13800.0
2014-01-09 12:20:00,31.73,31.75,31.71,31.75,19600.0,21.1117,21.125,21.0984,21.125,19600.0
2014-01-09 12:25:00,31.74,31.77,31.74,31.76,16400.0,21.1184,21.1384,21.1184,21.1317,16400.0
2014-01-09 12:30:00,31.76,31.83,31.76,31.81,32500.0,21.1317,21.1783,21.1317,21.165,32500.0
2014-01-09 12:35:00,31.8,31.82,31.78,31.8,15400.0,21.1583,21.1716,21.145,21.1583,15400.0
2014-01-09 12:40:00,31.79,31.82,31.79,31.82,17000.0,21.1517,21.1716,21.1517,21.1716,17000.0
2014-01-09 12:45:00,31.81,31.83,31.79,31.81,24900.0,21.165,21.1783,21.1517,21.165,24900.0
2014-01-09 12:50:00,31.82,31.84,31.82,31.83,28400.0,21.1716,21.1849,21.1716,21.1783,28400.0
2014-01-09 12:55:00,31.83,31.89,31.83,31.87,18000.0,21.1783,21.2182,21.1783,21.2049,18000.0
2014-01-09 13:00:00,31.87,31.91,31.86,31.87,38200.0,21.2049,21.2315,21.1982,21.2049,38200.0
2014-01-09 13:05:00,31.88,31.9,31.87,31.89,22500.0,21.2115,21.2249,21.2049,21.2182,22500.0
2014-01-09 13:10:00,31.89,31.89,31.84,31.84,18500.0,21.2182,21.2182,21.1849,21.1849,18500.0
2014-01-09 13:15:00,31.84,31.85,31.81,31.83,24900.0,21.1849,21.1916,21.165,21.1783,24900.0
2014-01-09 13:20:00,31.83,31.83,31.78,31.8,17200.0,21.1783,21.1783,21.145,21.1583,17200.0
2014-01-09 13:25:00,31.8,31.84,31.8,31.82,48600.0,21.1583,21.1849,21.1583,21.1716,48600.0
2014-01-09 13:30:00,31.83,31.83,31.79,31.79,17500.0,21.1783,21.1783,21.1517,21.1517,17500.0
2014-01-09 13:35:00,31.8,31.8,31.77,31.78,47700.0,21.1583,21.1583,21.1384,21.145,47700.0
2014-01-09 13:40:00,31.77,31.79,31.77,31.77,18900.0,21.1384,21.1517,21.1384,21.1384,18900.0
2014-01-09 13:45:00,31.77,31.82,31.77,31.81,16300.0,21.1384,21.1716,21.1384,21.165,16300.0
2014-01-09 13:50:00,31.8,31.81,31.78,31.79,23600.0,21.1583,21.165,21.145,21.1517,23600.0
2014-01-09 13:55:00,31.8,31.85,31.79,31.8,64200.0,21.1583,21.1916,21.1517,21.1583,64200.0
2014-01-09 14:00:00,31.81,31.82,31.76,31.76,29300.0,21.165,21.1716,21.1317,21.1317,29300.0
2014-01-09 14:05:00,31.76,31.77,31.73,31.73,19700.0,21.1317,21.1384,21.1117,21.1117,19700.0
2014-01-09 14:10:00,31.74,31.76,31.74,31.75,72800.0,21.1184,21.1317,21.1184,21.125,72800.0
2014-01-09 14:15:00,31.75,31.76,31.74,31.74,19000.0,21.125,21.1317,21.1184,21.1184,19000.0
2014-01-09 14:20:00,31.74,31.8,31.74,31.8,15700.0,21.1184,21.1583,21.1184,21.1583,15700.0
2014-01-09 14:25:00,31.8,31.8,31.76,31.76,29400.0,21.1583,21.1583,21.1317,21.1317,29400.0
2014-01-09 14:30:00,31.76,31.76,31.74,31.75,57600.0,21.1317,21.1317,21.1184,21.125,57600.0
2014-01-09 14:35:00,31.75,31.75,31.74,31.75,31100.0,21.125,21.125,21.1184,21.125,31100.0
2014-01-09 14:40:00,31.75,31.75,31.73,31.75,75800.0,21.125,21.125,21.1117,21.125,75800.0
2014-01-09 14:45:00,31.75,31.76,31.74,31.75,42100.0,21.125,21.1317,21.1184,21.125,42100.0
2014-01-09 14:50:00,31.75,31.75,31.72,31.72,47500.0,21.125,21.125,21.1051,21.1051,47500.0
2014-01-09 14:55:00,31.73,31.76,31.71,31.73,140300.0,21.1117,21.1317,21.0984,21.1117,140300.0
2014-01-09 15:00:00,31.73,31.74,31.72,31.73,22600.0,21.1117,21.1184,21.1051,21.1117,22600.0
2014-01-09 15:05:00,31.73,31.75,31.73,31.74,28500.0,21.1117,21.125,21.1117,21.1184,28500.0
2014-01-09 15:10:00,31.74,31.78,31.74,31.76,88500.0,21.1184,21.145,21.1184,21.1317,88500.0
2014-01-09 15:15:00,31.76,31.76,31.72,31.73,139600.0,21.1317,21.1317,21.1051,21.1117,139600.0
2014-01-09 15:20:00,31.73,31.75,31.71,31.71,366300.0,21.1117,21.125,21.0984,21.0984,366300.0
2014-01-09 15:25:00,31.71,31.73,31.71,31.72,100600.0,21.0984,21.1117,21.0984,21.1051,100600.0
2014-01-09 15:30:00,31.72,31.73,31.71,31.73,143800.0,21.1051,21.1117,21.0984,21.1117,143800.0
2014-01-09 15:35:00,31.72,31.73,31.7,31.73,382000.0,21.1051,21.1117,21.0918,21.1117,382000.0
2014-01-09 15:40:00,31.73,31.73,31.7,31.7,161200.0,21.1117,21.1117,21.0918,21.0918,161200.0
2014-01-09 15:45:00,31.71,31.73,31.69,31.72,217700.0,21.0984,21.1117,21.0851,21.1051,217700.0
2014-01-09 15:50:00,31.72,31.74,31.66,31.68,579700.0,21.1051,21.1184,21.0652,21.0785,579700.0
2014-01-09 15:55:00,31.68,31.72,31.67,31.72,428200.0,21.0785,21.1051,21.0718,21.1051,428200.0
2014-01-10 09:30:00,31.85,32.27,31.79,32.25,295700.0,21.1916,21.471,21.1517,21.4577,295700.0
2014-01-10 09:35:00,32.24,32.45,32.23,32.36,214000.0,21.4511,21.5908,21.4444,21.5309,214000.0
2014-01-10 09:40:00,32.33,32.4,32.21,32.22,122400.0,21.511,21.5575,21.4311,21.4378,122400.0
2014-01-10 09:45:00,32.2,32.32,32.2,32.31,169200.0,21.4245,21.5043,21.4245,21.4976,169200.0
2014-01-10 09:50:00,32.31,32.37,32.31,32.34,108000.0,21.4976,21.5376,21.4976,21.5176,108000.0
2014-01-10 09:55:00,32.34,32.35,32.29,32.32,128400.0,21.5176,21.5243,21.4843,21.5043,128400.0
2014-01-10 10:00:00,32.3,32.3,32.17,32.18,311200.0,21.491,21.491,21.4045,21.4112,311200.0
2014-01-10 10:05:00,32.17,32.23,32.13,32.22,104700.0,21.4045,21.4444,21.3779,21.4378,104700.0
2014-01-10 10:10:00,32.22,32.32,32.2,32.3,83900.0,21.4378,21.5043,21.4245,21.491,83900.0
2014-01-10 10:15:00,32.3,32.32,32.24,32.26,357100.0,21.491,21.5043,21.4511,21.4644,357100.0
2014-01-10 10:20:00,32.26,32.29,32.23,32.24,163400.0,21.4644,21.4843,21.4444,21.4511,163400.0
2014-01-10 10:25:00,32.24,32.24,32.19,32.19,197500.0,21.4511,21.4511,21.4178,21.4178,197500.0
2014-01-10 10:30:00,32.19,32.19,32.13,32.15,220800.0,21.4178,21.4178,21.3779,21.3912,220800.0
2014-01-10 10:35:00,32.14,32.18,32.12,32.17,66200.0,21.3845,21.4112,21.3712,21.4045,66200.0
2014-01-10 10:40:00,32.16,32.23,32.15,32.18,150600.0,21.3978,21.4444,21.3912,21.4112,150600.0
2014-01-10 10:45:00,32.19,32.2,32.17,32.18,71900.0,21.4178,21.4245,21.4045,21.4112,71900.0
2014-01-10 10:50:00,32.18,32.2,32.13,32.14,171400.0,21.4112,21.4245,21.3779,21.3845,171400.0
2014-01-10 10:55:00,32.13,32.22,32.12,32.17,73600.0,21.3779,21.4378,21.3712,21.4045,73600.0
2014-01-10 11:00:00,32.18,32.19,32.14,32.17,39000.0,21.4112,21.4178,21.3845,21.4045,39000.0
2014-01-10 11:05:00,32.16,32.16,32.07,32.11,54100.0,21.3978,21.3978,21.338,21.3646,54100.0
2014-01-10 11:10:00,32.1,32.13,32.06,32.06,46500.0,21.3579,21.3779,21.3313,21.3313,46500.0
2014-01-10 11:15:00,32.06,32.08,31.98,31.99,199200.0,21.3313,21.3446,21.2781,21.2847,199200.0
2014-01-10 11:20:00,31.98,32.05,31.98,32.04,155700.0,21.2781,21.3247,21.2781,21.318,155700.0
2014-01-10 11:25:00,32.04,32.15,32.04,32.12,45100.0,21.318,21.3912,21.318,21.3712,45100.0
2014-01-10 11:30:00,32.12,32.19,32.08,32.16,65200.0,21.3712,21.4178,21.3446,21.3978,65200.0
2014-01-10 11:35:00,32.16,32.16,32.08,32.15,215500.0,21.3978,21.3978,21.3446,21.3912,215500.0
2014-01-10 11:40:00,32.15,32.17,32.09,32.09,29900.0,21.3912,21.4045,21.3513,21.3513,29900.0
2014-01-10 11:45:00,32.08,32.13,32.07,32.11,59500.0,21.3446,21.3779,21.338,21.3646,59500.0
2014-01-10 11:50:00,32.11,32.13,32.09,32.12,92700.0,21.3646,21.3779,21.3513,21.3712,92700.0
2014-01-10 11:55:00,32.12,32.16,32.09,32.09,41700.0,21.3712,21.3978,21.3513,21.3513,41700.0
2014-01-10 12:00:00,32.09,32.09,32.04,32.07,45400.0,21.3513,21.3513,21.318,21.338,45400.0
2014-01-10 12:05:00,32.06,32.1,32.05,32.08,89000.0,21.3313,21.3579,21.3247,21.3446,89000.0
2014-01-10 12:10:00,32.08,32.12,32.06,32.11,80800.0,21.3446,21.3712,21.3313,21.3646,80800.0
2014-01-10 12:15:00,32.11,32.15,32.09,32.14,49800.0,21.3646,21.3912,21.3513,21.3845,49800.0
2014-01-10 12:20:00,32.13,32.13,32.06,32.06,161900.0,21.3779,21.3779,21.3313,21.3313,161900.0
2014-01-10 12:25:00,32.06,32.08,32.04,32.06,41700.0,21.3313,21.3446,21.318,21.3313,41700.0
2014-01-10 12:30:00,32.06,32.07,32.05,32.05,47600.0,21.3313,21.338,21.3247,21.3247,47600.0
2014-01-10 12:35:00,32.05,32.06,32.02,32.05,44000.0,21.3247,21.3313,21.3047,21.3247,44000.0
2014-01-10 12:40:00,32.05,32.09,32.04,32.07,94200.0,21.3247,21.3513,21.318,21.338,94200.0
2014-01-10 12:45:00,32.07,32.1,32.04,32.04,21500.0,21.338,21.3579,21.318,21.318,21500.0
2014-01-10 12:50:00,32.04,32.06,32.03,32.04,37000.0,21.318,21.3313,21.3113,21.318,37000.0
2014-01-10 12:55:00,32.04,32.05,32.01,32.02,18000.0,21.318,21.3247,21.298,21.3047,18000.0
2014-01-10 13:00:00,32.02,32.06,32.02,32.04,26600.0,21.3047,21.3313,21.3047,21.318,26600.0
2014-01-10 13:05:00,32.05,32.11,32.04,32.1,58600.0,21.3247,21.3646,21.318,21.3579,58600.0
2014-01-10 13:10:00,32.09,32.1,32.04,32.05,172500.0,21.3513,21.3579,21.318,21.3247,172500.0
2014-01-10 13:15:00,32.05,32.07,32.03,32.04,166500.0,21.3247,21.338,21.3113,21.318,166500.0
2014-01-10 13:20:00,32.04,32.04,32.02,32.03,26600.0,21.318,21.318,21.3047,21.3113,26600.0
2014-01-10 13:25:00,32.02,32.04,32.02,32.03,43600.0,21.3047,21.318,21.3047,21.3113,43600.0
2014-01-10 13:30:00,32.03,32.04,32.02,32.03,91100.0,21.3113,21.318,21.3047,21.3113,91100.0
2014-01-10 13:35:00,32.04,32.04,32.01,32.01,22000.0,21.318,21.318,21.298,21.298,22000.0
2014-01-10 13:40:00,32.02,32.05,32.02,32.04,32100.0,21.3047,21.3247,21.3047,21.318,32100.0
2014-01-10 13:45:00,32.04,32.04,32.02,32.03,23700.0,21.318,21.318,21.3047,21.3113,23700.0
2014-01-10 13:50:00,32.04,32.06,32.03,32.04,23300.0,21.318,21.3313,21.3113,21.318,23300.0
2014-01-10 13:55:00,32.03,32.04,31.99,31.99,55300.0,21.3113,21.318,21.2847,21.2847,55300.0
2014-01-10 14:00:00,32.0,32.03,32.0,32.01,31800.0,21.2914,21.3113,21.2914,21.298,31800.0
2014-01-10 14:05:00,32.01,32.03,31.98,31.98,147400.0,21.298,21.3113,21.2781,21.2781,147400.0
2014-01-10 14:10:00,31.98,31.99,31.95,31.97,267900.0,21.2781,21.2847,21.2581,21.2714,267900.0
2014-01-10 14:15:00,31.97,31.98,31.93,31.94,31100.0,21.2714,21.2781,21.2448,21.2515,31100.0
2014-01-10 14:20:00,31.94,31.96,31.93,31.95,113900.0,21.2515,21.2648,21.2448,21.2581,113900.0
2014-01-10 14:25:00,31.95,31.96,31.94,31.95,51100.0,21.2581,21.2648,21.2515,21.2581,51100.0
2014-01-10 14:30:00,31.95,31.98,31.93,31.95,100300.0,21.2581,21.2781,21.2448,21.2581,100300.0
2014-01-10 14:35:00,31.95,31.96,31.94,31.95,37700.0,21.2581,21.2648,21.2515,21.2581,37700.0
2014-01-10 14:40:00,31.96,31.96,31.94,31.94,40700.0,21.2648,21.2648,21.2515,21.2515,40700.0
2014-01-10 14:45:00,31.95,31.96,31.94,31.96,84500.0,21.2581,21.2648,21.2515,21.2648,84500.0
2014-01-10 14:50:00,31.96,31.96,31.93,31.96,34700.0,21.2648,21.2648,21.2448,21.2648,34700.0
2014-01-10 14:55:00,31.96,31.96,31.94,31.95,21400.0,21.2648,21.2648,21.2515,21.2581,21400.0
2014-01-10 15:00:00,31.95,31.99,31.93,31.96,33300.0,21.2581,21.2847,21.2448,21.2648,33300.0
2014-01-10 15:05:00,31.97,31.99,31.95,31.95,72900.0,21.2714,21.2847,21.2581,21.2581,72900.0
2014-01-10 15:10:00,31.95,31.96,31.93,31.94,139900.0,21.2581,21.2648,21.2448,21.2515,139900.0
2014-01-10 15:15:00,31.94,31.95,31.9,31.9,60400.0,21.2515,21.2581,21.2249,21.2249,60400.0
2014-01-10 15:20:00,31.91,31.91,31.87,31.88,113800.0,21.2315,21.2315,21.2049,21.2115,113800.0
2014-01-10 15:25:00,31.88,31.88,31.85,31.85,65800.0,21.2115,21.2115,21.1916,21.1916,65800.0
2014-01-10 15:30:00,31.86,31.88,31.86,31.87,94800.0,21.1982,21.2115,21.1982,21.2049,94800.0
2014-01-10 15:35:00,31.87,31.88,31.84,31.85,124600.0,21.2049,21.2115,21.1849,21.1916,124600.0
2014-01-10 15:40:00,31.85,31.86,31.83,31.84,142000.0,21.1916,21.1982,21.1783,21.1849,142000.0
2014-01-10 15:45:00,31.84,31.84,31.8,31.8,89200.0,21.1849,21.1849,21.1583,21.1583,89200.0
2014-01-10 15:50:00,31.8,31.83,31.79,31.82,224300.0,21.1583,21.1783,21.1517,21.1716,224300.0
2014-01-10 15:55:00,31.82,31.89,31.82,31.87,370600.0,21.1716,21.2182,21.1716,21.2049,370600.0
2014-01-13 09:30:00,31.85,31.92,31.79,31.85,76700.0,21.1916,21.2382,21.1517,21.1916,76700.0
2014-01-13 09:35:00,31.84,31.86,31.68,31.76,57800.0,21.1849,21.1982,21.0785,21.1317,57800.0
2014-01-13 09:40:00,31.77,31.9,31.77,31.88,33100.0,21.1384,21.2249,21.1384,21.2115,33100.0
2014-01-13 09:45:00,31.89,31.9,31.82,31.83,103600.0,21.2182,21.2249,21.1716,21.1783,103600.0
2014-01-13 09:50:00,31.83,31.85,31.8,31.82,148700.0,21.1783,21.1916,21.1583,21.1716,148700.0
2014-01-13 09:55:00,31.83,31.83,31.73,31.76,85900.0,21.1783,21.1783,21.1117,21.1317,85900.0
2014-01-13 10:00:00,31.76,31.79,31.75,31.79,75900.0,21.1317,21.1517,21.125,21.1517,75900.0
2014-01-13 10:05:00,31.79,31.81,31.76,31.77,75200.0,21.1517,21.165,21.1317,21.1384,75200.0
2014-01-13 10:10:00,31.77,31.81,31.76,31.76,50600.0,21.1384,21.165,21.1317,21.1317,50600.0
2014-01-13 10:15:00,31.77,31.8,31.73,31.74,64200.0,21.1384,21.1583,21.1117,21.1184,64200.0
2014-01-13 10:20:00,31.74,31.78,31.73,31.77,99100.0,21.1184,21.145,21.1117,21.1384,99100.0
2014-01-13 10:25:00,31.77,31.81,31.75,31.75,74900.0,21.1384,21.165,21.125,21.125,74900.0
2014-01-13 10:30:00,31.76,31.76,31.73,31.73,39400.0,21.1317,21.1317,21.1117,21.1117,39400.0
2014-01-13 10:35:00,31.73,31.73,31.65,31.68,54900.0,21.1117,21.1117,21.0585,21.0785,54900.0
2014-01-13 10:40:00,31.67,31.71,31.67,31.68,73000.0,21.0718,21.0984,21.0718,21.0785,73000.0
2014-01-13 10:45:00,31.68,31.69,31.65,31.65,51800.0,21.0785,21.0851,21.0585,21.0585,51800.0
2014-01-13 10:50:00,31.65,31.7,31.65,31.68,25000.0,21.0585,21.0918,21.0585,21.0785,25000.0
2014-01-13 10:55:00,31.67,31.67,31.54,31.54,234400.0,21.0718,21.0718,20.9853,20.9853,234400.0
2014-01-13 11:00:00,31.54,31.55,31.49,31.49,88500.0,20.9853,20.992,20.9521,20.9521,88500.0
2014-01-13 11:05:00,31.5,31.51,31.48,31.49,61000.0,20.9587,20.9654,20.9454,20.9521,61000.0
2014-01-13 11:10:00,31.49,31.52,31.47,31.49,73000.0,20.9521,20.972,20.9387,20.9521,73000.0
2014-01-13 11:15:00,31.49,31.52,31.48,31.49,73200.0,20.9521,20.972,20.9454,20.9521,73200.0
2014-01-13 11:20:00,31.49,31.5,31.46,31.48,58000.0,20.9521,20.9587,20.9321,20.9454,58000.0
2014-01-13 11:25:00,31.48,31.58,31.47,31.57,92300.0,20.9454,21.0119,20.9387,21.0053,92300.0
2014-01-13 11:30:00,31.57,31.59,31.52,31.54,100500.0,21.0053,21.0186,20.972,20.9853,100500.0
2014-01-13 11:35:00,31.55,31.58,31.54,31.58,42500.0,20.992,21.0119,20.9853,21.0119,42500.0
2014-01-13 11:40:00,31.58,31.64,31.56,31.61,32000.0,21.0119,21.0519,20.9986,21.0319,32000.0
2014-01-13 11:45:00,31.6,31.61,31.57,31.59,27200.0,21.0252,21.0319,21.0053,21.0186,27200.0
2014-01-13 11:50:00,31.58,31.61,31.57,31.6,33800.0,21.0119,21.0319,21.0053,21.0252,33800.0
2014-01-13 11:55:00,31.6,31.61,31.57,31.58,25300.0,21.0252,21.0319,21.0053,21.0119,25300.0
2014-01-13 12:00:00,31.58,31.58,31.51,31.52,30100.0,21.0119,21.0119,20.9654,20.972,30100.0
2014-01-13 12:05:00,31.52,31.54,31.51,31.54,20200.0,20.972,20.9853,20.9654,20.9853,20200.0
2014-01-13 12:10:00,31.54,31.55,31.52,31.52,22200.0,20.9853,20.992,20.972,20.972,22200.0
2014-01-13 12:15:00,31.53,31.57,31.53,31.56,14000.0,20.9787,21.0053,20.9787,20.9986,14000.0
2014-01-13 12:20:00,31.56,31.58,31.56,31.58,86100.0,20.9986,21.0119,20.9986,21.0119,86100.0
2014-01-13 12:25:00,31.57,31.57,31.47,31.47,52100.0,21.0053,21.0053,20.9387,20.9387,52100.0
2014-01-13 12:30:00,31.47,31.51,31.45,31.5,50800.0,20.9387,20.9654,20.9254,20.9587,50800.0
2014-01-13 12:35:00,31.49,31.54,31.48,31.54,54200.0,20.9521,20.9853,20.9454,20.9853,54200.0
2014-01-13 12:40:00,31.54,31.55,31.47,31.51,61700.0,20.9853,20.992,20.9387,20.9654,61700.0
2014-01-13 12:45:00,31.51,31.52,31.5,31.51,33200.0,20.9654,20.972,20.9587,20.9654,33200.0
2014-01-13 12:50:00,31.51,31.53,31.5,31.53,29400.0,20.9654,20.9787,20.9587,20.9787,29400.0
2014-01-13 12:55:00,31.53,31.56,31.51,31.54,57500.0,20.9787,20.9986,20.9654,20.9853,57500.0
2014-01-13 13:00:00,31.54,31.55,31.53,31.53,43800.0,20.9853,20.992,20.9787,20.9787,43800.0
2014-01-13 13:05:00,31.53,31.54,31.53,31.53,14500.0,20.9787,20.9853,20.9787,20.9787,14500.0
2014-01-13 13:10:00,31.54,31.54,31.49,31.5,62900.0,20.9853,20.9853,20.9521,20.9587,62900.0
2014-01-13 13:15:00,31.51,31.51,31.49,31.5,43900.0,20.9654,20.9654,20.9521,20.9587,43900.0
2014-01-13 13:20:00,31.5,31.58,31.5,31.57,25600.0,20.9587,21.0119,20.9587,21.0053,25600.0
2014-01-13 13:25:00,31.57,31.57,31.54,31.56,38400.0,21.0053,21.0053,20.9853,20.9986,38400.0
2014-01-13 13:30:00,31.56,31.56,31.54,31.55,33100.0,20.9986,20.9986,20.9853,20.992,33100.0
2014-01-13 13:35:00,31.54,31.58,31.54,31.55,75600.0,20.9853,21.0119,20.9853,20.992,75600.0
2014-01-13 13:40:00,31.55,31.56,31.54,31.54,38400.0,20.992,20.9986,20.9853,20.9853,38400.0
2014-01-13 13:45:00,31.54,31.57,31.53,31.55,94300.0,20.9853,21.0053,20.9787,20.992,94300.0
2014-01-13 13:50:00,31.54,31.57,31.53,31.57,32100.0,20.9853,21.0053,20.9787,21.0053,32100.0
2014-01-13 13:55:00,31.57,31.64,31.56,31.61,100000.0,21.0053,21.0519,20.9986,21.0319,100000.0
2014-01-13 14:00:00,31.61,31.63,31.58,31.61,152600.0,21.0319,21.0452,21.0119,21.0319,152600.0
2014-01-13 14:05:00,31.61,31.62,31.58,31.59,73100.0,21.0319,21.0386,21.0119,21.0186,73100.0
2014-01-13 14:10:00,31.59,31.61,31.57,31.6,44600.0,21.0186,21.0319,21.0053,21.0252,44600.0
2014-01-13 14:15:00,31.59,31.6,31.53,31.57,35700.0,21.0186,21.0252,20.9787,21.0053,35700.0
2014-01-13 14:20:00,31.58,31.6,31.55,31.55,39900.0,21.0119,21.0252,20.992,20.992,39900.0
2014-01-13 14:25:00,31.55,31.58,31.55,31.58,16800.0,20.992,21.0119,20.992,21.0119,16800.0
2014-01-13 14:30:00,31.58,31.58,31.55,31.56,30400.0,21.0119,21.0119,20.992,20.9986,30400.0
2014-01-13 14:35:00,31.56,31.6,31.54,31.6,58600.0,20.9986,21.0252,20.9853,21.0252,58600.0
2014-01-13 14:40:00,31.61,31.62,31.59,31.59,24200.0,21.0319,21.0386,21.0186,21.0186,24200.0
2014-01-13 14:45:00,31.59,31.61,31.57,31.59,90900.0,21.0186,21.0319,21.0053,21.0186,90900.0
2014-01-13 14:50:00,31.58,31.61,31.57,31.61,42800.0,21.0119,21.0319,21.0053,21.0319,42800.0
2014-01-13 14:55:00,31.61,31.63,31.58,31.59,26200.0,21.0319,21.0452,21.0119,21.0186,26200.0
2014-01-13 15:00:00,31.58,31.6,31.56,31.58,43100.0,21.0119,21.0252,20.9986,21.0119,43100.0
2014-01-13 15:05:00,31.58,31.61,31.56,31.61,49900.0,21.0119,21.0319,20.9986,21.0319,49900.0
2014-01-13 15:10:00,31.61,31.61,31.57,31.6,53300.0,21.0319,21.0319,21.0053,21.0252,53300.0
2014-01-13 15:15:00,31.6,31.6,31.57,31.6,47600.0,21.0252,21.0252,21.0053,21.0252,47600.0
2014-01-13 15:20:00,31.61,31.61,31.57,31.6,98300.0,21.0319,21.0319,21.0053,21.0252,98300.0
2014-01-13 15:25:00,31.6,31.61,31.57,31.61,53200.0,21.0252,21.0319,21.0053,21.0319,53200.0
2014-01-13 15:30:00,31.61,31.62,31.57,31.57,62200.0,21.0319,21.0386,21.0053,21.0053,62200.0
2014-01-13 15:35:00,31.57,31.59,31.55,31.59,82600.0,21.0053,21.0186,20.992,21.0186,82600.0
2014-01-13 15:40:00,31.58,31.59,31.56,31.58,45300.0,21.0119,21.0186,20.9986,21.0119,45300.0
2014-01-13 15:45:00,31.58,31.61,31.54,31.58,262000.0,21.0119,21.0319,20.9853,21.0119,262000.0
2014-01-13 15:50:00,31.57,31.59,31.56,31.57,182000.0,21.0053,21.0186,20.9986,21.0053,182000.0
2014-01-13 15:55:00,31.56,31.58,31.56,31.56,264800.0,20.9986,21.0119,20.9986,20.9986,264800.0
2014-01-14 09:30:00,31.56,31.65,31.54,31.57,207900.0,20.9986,21.0585,20.9853,21.0053,207900.0
2014-01-14 09:35:00,31.57,31.57,31.46,31.47,56400.0,21.0053,21.0053,20.9321,20.9387,56400.0
2014-01-14 09:40:00,31.47,31.48,31.37,31.38,37300.0,20.9387,20.9454,20.8722,20.8789,37300.0
2014-01-14 09:45:00,31.37,31.38,31.32,31.33,94600.0,20.8722,20.8789,20.8389,20.8456,94600.0
2014-01-14 09:50:00,31.34,31.43,31.33,31.41,46100.0,20.8523,20.9121,20.8456,20.8988,46100.0
2014-01-14 09:55:00,31.4,31.42,31.34,31.42,30500.0,20.8922,20.9055,20.8523,20.9055,30500.0
2014-01-14 10:00:00,31.41,31.44,31.37,31.44,44800.0,20.8988,20.9188,20.8722,20.9188,44800.0
2014-01-14 10:05:00,31.44,31.54,31.41,31.5,110400.0,20.9188,20.9853,20.8988,20.9587,110400.0
2014-01-14 10:10:00,31.49,31.53,31.49,31.52,252600.0,20.9521,20.9787,20.9521,20.972,252600.0
2014-01-14 10:15:00,31.52,31.53,31.49,31.52,225800.0,20.972,20.9787,20.9521,20.972,225800.0
2014-01-14 10:20:00,31.52,31.53,31.49,31.5,56800.0,20.972,20.9787,20.9521,20.9587,56800.0
2014-01-14 10:25:00,31.5,31.51,31.5,31.5,22600.0,20.9587,20.9654,20.9587,20.9587,22600.0
2014-01-14 10:30:00,31.5,31.63,31.5,31.61,154000.0,20.9587,21.0452,20.9587,21.0319,154000.0
2014-01-14 10:35:00,31.6,31.61,31.58,31.58,131400.0,21.0252,21.0319,21.0119,21.0119,131400.0
2014-01-14 10:40:00,31.59,31.63,31.57,31.57,113500.0,21.0186,21.0452,21.0053,21.0053,113500.0
2014-01-14 10:45:00,31.58,31.6,31.58,31.59,60300.0,21.0119,21.0252,21.0119,21.0186,60300.0
2014-01-14 10:50:00,31.6,31.61,31.58,31.61,52100.0,21.0252,21.0319,21.0119,21.0319,52100.0
2014-01-14 10:55:00,31.6,31.61,31.58,31.58,55700.0,21.0252,21.0319,21.0119,21.0119,55700.0
2014-01-14 11:00:00,31.58,31.58,31.55,31.56,17800.0,21.0119,21.0119,20.992,20.9986,17800.0
2014-01-14 11:05:00,31.56,31.57,31.54,31.54,14300.0,20.9986,21.0053,20.9853,20.9853,14300.0
2014-01-14 11:10:00,31.54,31.58,31.54,31.57,12100.0,20.9853,21.0119,20.9853,21.0053,12100.0
2014-01-14 11:15:00,31.57,31.6,31.55,31.55,39500.0,21.0053,21.0252,20.992,20.992,39500.0
2014-01-14 11:20:00,31.56,31.6,31.56,31.58,87100.0,20.9986,21.0252,20.9986,21.0119,87100.0
2014-01-14 11:25:00,31.59,31.61,31.57,31.58,157700.0,21.0186,21.0319,21.0053,21.0119,157700.0
2014-01-14 11:30:00,31.59,31.6,31.56,31.57,98300.0,21.0186,21.0252,20.9986,21.0053,98300.0
2014-01-14 11:35:00,31.57,31.59,31.53,31.58,12000.0,21.0053,21.0186,20.9787,21.0119,12000.0
2014-01-14 11:40:00,31.58,31.6,31.52,31.52,27500.0,21.0119,21.0252,20.972,20.972,27500.0
2014-01-14 11:45:00,31.52,31.52,31.48,31.48,25700.0,20.972,20.972,20.9454,20.9454,25700.0
2014-01-14 11:50:00,31.48,31.5,31.46,31.48,22500.0,20.9454,20.9587,20.9321,20.9454,22500.0
2014-01-14 11:55:00,31.48,31.51,31.47,31.5,12800.0,20.9454,20.9654,20.9387,20.9587,12800.0
2014-01-14 12:00:00,31.51,31.51,31.45,31.45,23100.0,20.9654,20.9654,20.9254,20.9254,23100.0
2014-01-14 12:05:00,31.45,31.46,31.41,31.43,39500.0,20.9254,20.9321,20.8988,20.9121,39500.0
2014-01-14 12:10:00,31.42,31.43,31.38,31.4,55500.0,20.9055,20.9121,20.8789,20.8922,55500.0
2014-01-14 12:15:00,31.4,31.4,31.36,31.37,48600.0,20.8922,20.8922,20.8656,20.8722,48600.0
2014-01-14 12:20:00,31.37,31.4,31.35,31.38,73100.0,20.8722,20.8922,20.8589,20.8789,73100.0
2014-01-14 12:25:00,31.38,31.4,31.36,31.39,17800.0,20.8789,20.8922,20.8656,20.8855,17800.0
2014-01-14 12:30:00,31.39,31.43,31.37,31.43,62600.0,20.8855,20.9121,20.8722,20.9121,62600.0
2014-01-14 12:35:00,31.42,31.45,31.42,31.43,30600.0,20.9055,20.9254,20.9055,20.9121,30600.0
2014-01-14 12:40:00,31.43,31.44,31.41,31.42,34000.0,20.9121,20.9188,20.8988,20.9055,34000.0
2014-01-14 12:45:00,31.41,31.43,31.39,31.43,20800.0,20.8988,20.9121,20.8855,20.9121,20800.0
2014-01-14 12:50:00,31.43,31.43,31.4,31.4,32500.0,20.9121,20.9121,20.8922,20.8922,32500.0
2014-01-14 12:55:00,31.4,31.41,31.38,31.39,37700.0,20.8922,20.8988,20.8789,20.8855,37700.0
2014-01-14 13:00:00,31.4,31.4,31.38,31.39,15900.0,20.8922,20.8922,20.8789,20.8855,15900.0
2014-01-14 13:05:00,31.39,31.4,31.37,31.38,106500.0,20.8855,20.8922,20.8722,20.8789,106500.0
2014-01-14 13:10:00,31.38,31.39,31.37,31.38,17600.0,20.8789,20.8855,20.8722,20.8789,17600.0
2014-01-14 13:15:00,31.38,31.41,31.38,31.4,38800.0,20.8789,20.8988,20.8789,20.8922,38800.0
2014-01-14 13:20:00,31.41,31.44,31.4,31.42,29800.0,20.8988,20.9188,20.8922,20.9055,29800.0
2014-01-14 13:25:00,31.41,31.41,31.39,31.39,37500.0,20.8988,20.8988,20.8855,20.8855,37500.0
2014-01-14 13:30:00,31.4,31.41,31.39,31.4,23600.0,20.8922,20.8988,20.8855,20.8922,23600.0
2014-01-14 13:35:00,31.4,31.41,31.39,31.4,18700.0,20.8922,20.8988,20.8855,20.8922,18700.0
2014-01-14 13:40:00,31.4,31.41,31.39,31.4,20400.0,20.8922,20.8988,20.8855,20.8922,20400.0
2014-01-14 13:45:00,31.39,31.4,31.32,31.33,84200.0,20.8855,20.8922,20.8389,20.8456,84200.0
2014-01-14 13:50:00,31.33,31.34,31.27,31.28,104300.0,20.8456,20.8523,20.8057,20.8123,104300.0
2014-01-14 13:55:00,31.27,31.28,31.25,31.28,46300.0,20.8057,20.8123,20.7924,20.8123,46300.0
2014-01-14 14:00:00,31.28,31.31,31.26,31.31,19700.0,20.8123,20.8323,20.799,20.8323,19700.0
2014-01-14 14:05:00,31.3,31.36,31.3,31.36,19500.0,20.8256,20.8656,20.8256,20.8656,19500.0
2014-01-14 14:10:00,31.36,31.42,31.35,31.41,34300.0,20.8656,20.9055,20.8589,20.8988,34300.0
2014-01-14 14:15:00,31.4,31.44,31.37,31.43,50100.0,20.8922,20.9188,20.8722,20.9121,50100.0
2014-01-14 14:20:00,31.43,31.47,31.42,31.45,29100.0,20.9121,20.9387,20.9055,20.9254,29100.0
2014-01-14 14:25:00,31.45,31.49,31.44,31.46,73700.0,20.9254,20.9521,20.9188,20.9321,73700.0
2014-01-14 14:30:00,31.46,31.48,31.45,31.46,30800.0,20.9321,20.9454,20.9254,20.9321,30800.0
2014-01-14 14:35:00,31.46,31.47,31.45,31.47,25400.0,20.9321,20.9387,20.9254,20.9387,25400.0
2014-01-14 14:40:00,31.48,31.48,31.45,31.45,18100.0,20.9454,20.9454,20.9254,20.9254,18100.0
2014-01-14 14:45:00,31.45,31.48,31.44,31.47,18800.0,20.9254,20.9454,20.9188,20.9387,18800.0
2014-01-14 14:50:00,31.48,31.48,31.42,31.43,79300.0,20.9454,20.9454,20.9055,20.9121,79300.0
2014-01-14 14:55:00,31.43,31.43,31.39,31.43,26000.0,20.9121,20.9121,20.8855,20.9121,26000.0
2014-01-14 15:00:00,31.43,31.43,31.41,31.43,31400.0,20.9121,20.9121,20.8988,20.9121,31400.0
2014-01-14 15:05:00,31.43,31.43,31.4,31.41,26200.0,20.9121,20.9121,20.8922,20.8988,26200.0
2014-01-14 15:10:00,31.41,31.46,31.41,31.45,19300.0,20.8988,20.9321,20.8988,20.9254,19300.0
2014-01-14 15:15:00,31.45,31.46,31.43,31.46,64900.0,20.9254,20.9321,20.9121,20.9321,64900.0
2014-01-14 15:20:00,31.46,31.48,31.46,31.47,19800.0,20.9321,20.9454,20.9321,20.9387,19800.0
2014-01-14 15:25:00,31.48,31.48,31.43,31.45,111600.0,20.9454,20.9454,20.9121,20.9254,111600.0
2014-01-14 15:30:00,31.46,31.47,31.43,31.43,161400.0,20.9321,20.9387,20.9121,20.9121,161400.0
2014-01-14 15:35:00,31.43,31.44,31.41,31.42,62800.0,20.9121,20.9188,20.8988,20.9055,62800.0
2014-01-14 15:40:00,31.41,31.42,31.37,31.37,64200.0,20.8988,20.9055,20.8722,20.8722,64200.0
2014-01-14 15:45:00,31.38,31.41,31.35,31.36,147300.0,20.8789,20.8988,20.8589,20.8656,147300.0
2014-01-14 15:50:00,31.35,31.37,31.34,31.36,124300.0,20.8589,20.8722,20.8523,20.8656,124300.0
2014-01-14 15:55:00,31.36,31.41,31.36,31.4,267800.0,20.8656,20.8988,20.8656,20.8922,267800.0
2014-01-15 09:30:00,31.54,31.63,31.49,31.59,119700.0,20.9853,21.0452,20.9521,21.0186,119700.0
2014-01-15 09:35:00,31.59,31.61,31.55,31.57,130500.0,21.0186,21.0319,20.992,21.0053,130500.0
2014-01-15 09:40:00,31.55,31.57,31.49,31.49,200900.0,20.992,21.0053,20.9521,20.9521,200900.0
2014-01-15 09:45:00,31.48,31.52,31.47,31.52,108200.0,20.9454,20.972,20.9387,20.972,108200.0
2014-01-15 09:50:00,31.52,31.56,31.5,31.56,15400.0,20.972,20.9986,20.9587,20.9986,15400.0
2014-01-15 09:55:00,31.55,31.55,31.49,31.5,46800.0,20.992,20.992,20.9521,20.9587,46800.0
2014-01-15 10:00:00,31.49,31.53,31.47,31.52,58600.0,20.9521,20.9787,20.9387,20.972,58600.0
2014-01-15 10:05:00,31.52,31.53,31.51,31.51,36100.0,20.972,20.9787,20.9654,20.9654,36100.0
2014-01-15 10:10:00,31.51,31.51,31.46,31.46,19600.0,20.9654,20.9654,20.9321,20.9321,19600.0
2014-01-15 10:15:00,31.45,31.5,31.44,31.5,175400.0,20.9254,20.9587,20.9188,20.9587,175400.0
2014-01-15 10:20:00,31.5,31.53,31.49,31.51,134700.0,20.9587,20.9787,20.9521,20.9654,134700.0
2014-01-15 10:25:00,31.51,31.55,31.51,31.54,28200.0,20.9654,20.992,20.9654,20.9853,28200.0
2014-01-15 10:30:00,31.53,31.55,31.53,31.55,31000.0,20.9787,20.992,20.9787,20.992,31000.0
2014-01-15 10:35:00,31.55,31.55,31.51,31.53,32800.0,20.992,20.992,20.9654,20.9787,32800.0
2014-01-15 10:40:00,31.53,31.57,31.53,31.55,125700.0,20.9787,21.0053,20.9787,20.992,125700.0
2014-01-15 10:45:00,31.54,31.57,31.54,31.57,22200.0,20.9853,21.0053,20.9853,21.0053,22200.0
2014-01-15 10:50:00,31.57,31.58,31.56,31.57,50200.0,21.0053,21.0119,20.9986,21.0053,50200.0
2014-01-15 10:55:00,31.57,31.61,31.56,31.6,79400.0,21.0053,21.0319,20.9986,21.0252,79400.0
2014-01-15 11:00:00,31.6,31.62,31.58,31.61,28500.0,21.0252,21.0386,21.0119,21.0319,28500.0
2014-01-15 11:05:00,31.62,31.66,31.61,31.66,26700.0,21.0386,21.0652,21.0319,21.0652,26700.0
2014-01-15 11:10:00,31.66,31.68,31.64,31.65,30000.0,21.0652,21.0785,21.0519,21.0585,30000.0
2014-01-15 11:15:00,31.65,31.66,31.63,31.63,31100.0,21.0585,21.0652,21.0452,21.0452,31100.0
2014-01-15 11:20:00,31.63,31.65,31.62,31.64,23100.0,21.0452,21.0585,21.0386,21.0519,23100.0
2014-01-15 11:25:00,31.63,31.64,31.62,31.63,25400.0,21.0452,21.0519,21.0386,21.0452,25400.0
2014-01-15 11:30:00,31.63,31.66,31.62,31.65,48800.0,21.0452,21.0652,21.0386,21.0585,48800.0
2014-01-15 11:35:00,31.66,31.66,31.63,31.65,27100.0,21.0652,21.0652,21.0452,21.0585,27100.0
2014-01-15 11:40:00,31.64,31.65,31.62,31.65,40300.0,21.0519,21.0585,21.0386,21.0585,40300.0
2014-01-15 11:45:00,31.64,31.65,31.64,31.65,9600.0,21.0519,21.0585,21.0519,21.0585,9600.0
2014-01-15 11:50:00,31.65,31.65,31.64,31.65,16600.0,21.0585,21.0585,21.0519,21.0585,16600.0
2014-01-15 11:55:00,31.66,31.67,31.65,31.66,28300.0,21.0652,21.0718,21.0585,21.0652,28300.0
2014-01-15 12:00:00,31.67,31.69,31.66,31.68,25000.0,21.0718,21.0851,21.0652,21.0785,25000.0
2014-01-15 12:05:00,31.68,31.68,31.66,31.67,12300.0,21.0785,21.0785,21.0652,21.0718,12300.0
2014-01-15 12:10:00,31.67,31.69,31.65,31.67,24200.0,21.0718,21.0851,21.0585,21.0718,24200.0
2014-01-15 12:15:00,31.67,31.67,31.64,31.66,9100.0,21.0718,21.0718,21.0519,21.0652,9100.0
2014-01-15 12:20:00,31.66,31.66,31.61,31.62,13800.0,21.0652,21.0652,21.0319,21.0386,13800.0
2014-01-15 12:25:00,31.61,31.64,31.61,31.64,17700.0,21.0319,21.0519,21.0319,21.0519,17700.0
2014-01-15 12:30:00,31.63,31.64,31.61,31.63,15000.0,21.0452,21.0519,21.0319,21.0452,15000.0
2014-01-15 12:35:00,31.63,31.63,31.61,31.62,27700.0,21.0452,21.0452,21.0319,21.0386,27700.0
2014-01-15 12:40:00,31.62,31.62,31.59,31.59,14700.0,21.0386,21.0386,21.0186,21.0186,14700.0
2014-01-15 12:45:00,31.59,31.61,31.59,31.61,7700.0,21.0186,21.0319,21.0186,21.0319,7700.0
2014-01-15 12:50:00,31.61,31.62,31.6,31.62,17200.0,21.0319,21.0386,21.0252,21.0386,17200.0
2014-01-15 12:55:00,31.62,31.62,31.59,31.6,15900.0,21.0386,21.0386,21.0186,21.0252,15900.0
2014-01-15 13:00:00,31.59,31.62,31.59,31.61,26700.0,21.0186,21.0386,21.0186,21.0319,26700.0
2014-01-15 13:05:00,31.61,31.62,31.59,31.59,21700.0,21.0319,21.0386,21.0186,21.0186,21700.0
2014-01-15 13:10:00,31.6,31.61,31.58,31.61,14400.0,21.0252,21.0319,21.0119,21.0319,14400.0
2014-01-15 13:15:00,31.61,31.63,31.6,31.63,8500.0,21.0319,21.0452,21.0252,21.0452,8500.0
2014-01-15 13:20:00,31.63,31.63,31.59,31.6,19500.0,21.0452,21.0452,21.0186,21.0252,19500.0
2014-01-15 13:25:00,31.59,31.59,31.57,31.59,20900.0,21.0186,21.0186,21.0053,21.0186,20900.0
2014-01-15 13:30:00,31.59,31.62,31.59,31.62,133800.0,21.0186,21.0386,21.0186,21.0386,133800.0
2014-01-15 13:35:00,31.62,31.63,31.6,31.6,28800.0,21.0386,21.0452,21.0252,21.0252,28800.0
2014-01-15 13:40:00,31.6,31.61,31.58,31.6,59700.0,21.0252,21.0319,21.0119,21.0252,59700.0
2014-01-15 13:45:00,31.6,31.6,31.57,31.58,37200.0,21.0252,21.0252,21.0053,21.0119,37200.0
2014-01-15 13:50:00,31.59,31.6,31.58,31.58,27900.0,21.0186,21.0252,21.0119,21.0119,27900.0
2014-01-15 13:55:00,31.58,31.58,31.56,31.57,12400.0,21.0119,21.0119,20.9986,21.0053,12400.0
2014-01-15 14:00:00,31.58,31.58,31.56,31.58,13800.0,21.0119,21.0119,20.9986,21.0119,13800.0
2014-01-15 14:05:00,31.58,31.59,31.56,31.59,21800.0,21.0119,21.0186,20.9986,21.0186,21800.0
2014-01-15 14:10:00,31.58,31.6,31.57,31.6,28300.0,21.0119,21.0252,21.0053,21.0252,28300.0
2014-01-15 14:15:00,31.6,31.61,31.59,31.6,43200.0,21.0252,21.0319,21.0186,21.0252,43200.0
2014-01-15 14:20:00,31.6,31.63,31.6,31.61,9700.0,21.0252,21.0452,21.0252,21.0319,9700.0
2014-01-15 14:25:00,31.62,31.63,31.61,31.61,9100.0,21.0386,21.0452,21.0319,21.0319,9100.0
2014-01-15 14:30:00,31.62,31.63,31.6,31.6,37300.0,21.0386,21.0452,21.0252,21.0252,37300.0
2014-01-15 14:35:00,31.6,31.6,31.58,31.59,18200.0,21.0252,21.0252,21.0119,21.0186,18200.0
2014-01-15 14:40:00,31.6,31.61,31.58,31.59,30100.0,21.0252,21.0319,21.0119,21.0186,30100.0
2014-01-15 14:45:00,31.6,31.6,31.59,31.6,7100.0,21.0252,21.0252,21.0186,21.0252,7100.0
2014-01-15 14:50:00,31.59,31.6,31.59,31.59,4000.0,21.0186,21.0252,21.0186,21.0186,4000.0
2014-01-15 14:55:00,31.59,31.6,31.59,31.59,7000.0,21.0186,21.0252,21.0186,21.0186,7000.0
2014-01-15 15:00:00,31.59,31.6,31.57,31.57,17100.0,21.0186,21.0252,21.0053,21.0053,17100.0
2014-01-15 15:05:00,31.58,31.59,31.57,31.58,67200.0,21.0119,21.0186,21.0053,21.0119,67200.0
2014-01-15 15:10:00,31.59,31.59,31.58,31.59,15800.0,21.0186,21.0186,21.0119,21.0186,15800.0
2014-01-15 15:15:00,31.59,31.59,31.58,31.59,47300.0,21.0186,21.0186,21.0119,21.0186,47300.0
2014-01-15 15:20:00,31.58,31.6,31.55,31.57,217300.0,21.0119,21.0252,20.992,21.0053,217300.0
2014-01-15 15:25:00,31.57,31.58,31.56,31.58,33300.0,21.0053,21.0119,20.9986,21.0119,33300.0
2014-01-15 15:30:00,31.57,31.6,31.56,31.59,287200.0,21.0053,21.0252,20.9986,21.0186,287200.0
2014-01-15 15:35:00,31.58,31.6,31.57,31.59,64700.0,21.0119,21.0252,21.0053,21.0186,64700.0
2014-01-15 15:40:00,31.59,31.62,31.59,31.6,85800.0,21.0186,21.0386,21.0186,21.0252,85800.0
2014-01-15 15:45:00,31.6,31.61,31.55,31.59,603100.0,21.0252,21.0319,20.992,21.0186,603100.0
2014-01-15 15:50:00,31.58,31.59,31.53,31.54,128200.0,21.0119,21.0186,20.9787,20.9853,128200.0
2014-01-15 15:55:00,31.55,31.56,31.49,31.52,545600.0,20.992,20.9986,20.9521,20.972,545600.0
2014-01-16 09:30:00,31.57,31.59,31.52,31.55,66600.0,21.0053,21.0186,20.972,20.992,66600.0
2014-01-16 09:35:00,31.55,31.58,31.55,31.57,37200.0,20.992,21.0119,20.992,21.0053,37200.0
2014-01-16 09:40:00,31.58,31.62,31.51,31.51,37400.0,21.0119,21.0386,20.9654,20.9654,37400.0
2014-01-16 09:45:00,31.52,31.53,31.5,31.53,30500.0,20.972,20.9787,20.9587,20.9787,30500.0
2014-01-16 09:50:00,31.53,31.56,31.52,31.56,21500.0,20.9787,20.9986,20.972,20.9986,21500.0
2014-01-16 09:55:00,31.56,31.56,31.49,31.5,11900.0,20.9986,20.9986,20.9521,20.9587,11900.0
2014-01-16 10:00:00,31.5,31.57,31.5,31.52,22000.0,20.9587,21.0053,20.9587,20.972,22000.0
2014-01-16 10:05:00,31.52,31.56,31.49,31.54,85100.0,20.972,20.9986,20.9521,20.9853,85100.0
2014-01-16 10:10:00,31.54,31.55,31.52,31.54,42300.0,20.9853,20.992,20.972,20.9853,42300.0
2014-01-16 10:15:00,31.54,31.54,31.52,31.53,30800.0,20.9853,20.9853,20.972,20.9787,30800.0
2014-01-16 10:20:00,31.53,31.56,31.53,31.55,21600.0,20.9787,20.9986,20.9787,20.992,21600.0
2014-01-16 10:25:00,31.55,31.56,31.55,31.55,10600.0,20.992,20.9986,20.992,20.992,10600.0
2014-01-16 10:30:00,31.56,31.56,31.54,31.55,22100.0,20.9986,20.9986,20.9853,20.992,22100.0
2014-01-16 10:35:00,31.55,31.55,31.54,31.55,17700.0,20.992,20.992,20.9853,20.992,17700.0
2014-01-16 10:40:00,31.55,31.57,31.54,31.54,46600.0,20.992,21.0053,20.9853,20.9853,46600.0
2014-01-16 10:45:00,31.53,31.53,31.51,31.53,23300.0,20.9787,20.9787,20.9654,20.9787,23300.0
2014-01-16 10:50:00,31.52,31.52,31.48,31.5,22500.0,20.972,20.972,20.9454,20.9587,22500.0
2014-01-16 10:55:00,31.51,31.51,31.49,31.51,11200.0,20.9654,20.9654,20.9521,20.9654,11200.0
2014-01-16 11:00:00,31.51,31.55,31.5,31.54,22700.0,20.9654,20.992,20.9587,20.9853,22700.0
2014-01-16 11:05:00,31.54,31.58,31.54,31.56,16100.0,20.9853,21.0119,20.9853,20.9986,16100.0
2014-01-16 11:10:00,31.56,31.58,31.56,31.58,10600.0,20.9986,21.0119,20.9986,21.0119,10600.0
2014-01-16 11:15:00,31.58,31.6,31.57,31.6,13000.0,21.0119,21.0252,21.0053,21.0252,13000.0
2014-01-16 11:20:00,31.59,31.6,31.57,31.58,12800.0,21.0186,21.0252,21.0053,21.0119,12800.0
2014-01-16 11:25:00,31.58,31.58,31.56,31.58,10300.0,21.0119,21.0119,20.9986,21.0119,10300.0
2014-01-16 11:30:00,31.59,31.6,31.58,31.6,8200.0,21.0186,21.0252,21.0119,21.0252,8200.0
2014-01-16 11:35:00,31.6,31.64,31.59,31.63,9900.0,21.0252,21.0519,21.0186,21.0452,9900.0
2014-01-16 11:40:00,31.63,31.63,31.6,31.62,10000.0,21.0452,21.0452,21.0252,21.0386,10000.0
2014-01-16 11:45:00,31.62,31.65,31.6,31.6,15200.0,21.0386,21.0585,21.0252,21.0252,15200.0
2014-01-16 11:50:00,31.6,31.6,31.58,31.58,9500.0,21.0252,21.0252,21.0119,21.0119,9500.0
2014-01-16 11:55:00,31.57,31.58,31.56,31.56,9300.0,21.0053,21.0119,20.9986,20.9986,9300.0
2014-01-16 12:00:00,31.56,31.56,31.54,31.56,14900.0,20.9986,20.9986,20.9853,20.9986,14900.0
2014-01-16 12:05:00,31.55,31.55,31.5,31.51,8700.0,20.992,20.992,20.9587,20.9654,8700.0
2014-01-16 12:10:00,31.52,31.53,31.49,31.49,19800.0,20.972,20.9787,20.9521,20.9521,19800.0
2014-01-16 12:15:00,31.49,31.51,31.48,31.5,26200.0,20.9521,20.9654,20.9454,20.9587,26200.0
2014-01-16 12:20:00,31.5,31.52,31.5,31.5,11900.0,20.9587,20.972,20.9587,20.9587,11900.0
2014-01-16 12:25:00,31.5,31.52,31.5,31.52,5300.0,20.9587,20.972,20.9587,20.972,5300.0
2014-01-16 12:30:00,31.51,31.52,31.5,31.51,16800.0,20.9654,20.972,20.9587,20.9654,16800.0
2014-01-16 12:35:00,31.5,31.52,31.5,31.52,36000.0,20.9587,20.972,20.9587,20.972,36000.0
2014-01-16 12:40:00,31.53,31.55,31.52,31.55,17500.0,20.9787,20.992,20.972,20.992,17500.0
2014-01-16 12:45:00,31.55,31.57,31.54,31.54,27500.0,20.992,21.0053,20.9853,20.9853,27500.0
2014-01-16 12:50:00,31.54,31.57,31.54,31.56,15300.0,20.9853,21.0053,20.9853,20.9986,15300.0
2014-01-16 12:55:00,31.56,31.57,31.54,31.54,15100.0,20.9986,21.0053,20.9853,20.9853,15100.0
2014-01-16 13:00:00,31.54,31.56,31.53,31.55,10000.0,20.9853,20.9986,20.9787,20.992,10000.0
2014-01-16 13:05:00,31.55,31.57,31.54,31.55,28700.0,20.992,21.0053,20.9853,20.992,28700.0
2014-01-16 13:10:00,31.56,31.57,31.54,31.55,11200.0,20.9986,21.0053,20.9853,20.992,11200.0
2014-01-16 13:15:00,31.55,31.6,31.55,31.59,22700.0,20.992,21.0252,20.992,21.0186,22700.0
2014-01-16 13:20:00,31.59,31.62,31.58,31.59,22900.0,21.0186,21.0386,21.0119,21.0186,22900.0
2014-01-16 13:25:00,31.6,31.62,31.59,31.62,25500.0,21.0252,21.0386,21.0186,21.0386,25500.0
2014-01-16 13:30:00,31.62,31.62,31.57,31.57,15000.0,21.0386,21.0386,21.0053,21.0053,15000.0
2014-01-16 13:35:00,31.57,31.62,31.56,31.61,17300.0,21.0053,21.0386,20.9986,21.0319,17300.0
2014-01-16 13:40:00,31.61,31.61,31.59,31.61,14200.0,21.0319,21.0319,21.0186,21.0319,14200.0
2014-01-16 13:45:00,31.6,31.62,31.59,31.62,40100.0,21.0252,21.0386,21.0186,21.0386,40100.0
2014-01-16 13:50:00,31.63,31.66,31.62,31.65,31800.0,21.0452,21.0652,21.0386,21.0585,31800.0
2014-01-16 13:55:00,31.65,31.66,31.65,31.66,13500.0,21.0585,21.0652,21.0585,21.0652,13500.0
2014-01-16 14:00:00,31.67,31.67,31.64,31.65,36200.0,21.0718,21.0718,21.0519,21.0585,36200.0
2014-01-16 14:05:00,31.66,31.66,31.65,31.66,19300.0,21.0652,21.0652,21.0585,21.0652,19300.0
2014-01-16 14:10:00,31.66,31.67,31.65,31.66,12800.0,21.0652,21.0718,21.0585,21.0652,12800.0
2014-01-16 14:15:00,31.66,31.67,31.65,31.65,11200.0,21.0652,21.0718,21.0585,21.0585,11200.0
2014-01-16 14:20:00,31.65,31.69,31.64,31.68,36500.0,21.0585,21.0851,21.0519,21.0785,36500.0
2014-01-16 14:25:00,31.68,31.69,31.66,31.69,32400.0,21.0785,21.0851,21.0652,21.0851,32400.0
2014-01-16 14:30:00,31.69,31.69,31.68,31.69,11200.0,21.0851,21.0851,21.0785,21.0851,11200.0
2014-01-16 14:35:00,31.68,31.7,31.67,31.7,26700.0,21.0785,21.0918,21.0718,21.0918,26700.0
2014-01-16 14:40:00,31.7,31.72,31.68,31.71,22100.0,21.0918,21.1051,21.0785,21.0984,22100.0
2014-01-16 14:45:00,31.72,31.73,31.71,31.71,19400.0,21.1051,21.1117,21.0984,21.0984,19400.0
2014-01-16 14:50:00,31.7,31.72,31.7,31.71,34600.0,21.0918,21.1051,21.0918,21.0984,34600.0
2014-01-16 14:55:00,31.71,31.73,31.7,31.72,17300.0,21.0984,21.1117,21.0918,21.1051,17300.0
2014-01-16 15:00:00,31.72,31.73,31.71,31.72,44900.0,21.1051,21.1117,21.0984,21.1051,44900.0
2014-01-16 15:05:00,31.72,31.73,31.71,31.71,15500.0,21.1051,21.1117,21.0984,21.0984,15500.0
2014-01-16 15:10:00,31.71,31.72,31.71,31.72,11000.0,21.0984,21.1051,21.0984,21.1051,11000.0
2014-01-16 15:15:00,31.71,31.72,31.68,31.69,50400.0,21.0984,21.1051,21.0785,21.0851,50400.0
2014-01-16 15:20:00,31.69,31.7,31.66,31.66,44600.0,21.0851,21.0918,21.0652,21.0652,44600.0
2014-01-16 15:25:00,31.66,31.67,31.66,31.67,23500.0,21.0652,21.0718,21.0652,21.0718,23500.0
2014-01-16 15:30:00,31.67,31.71,31.67,31.67,70700.0,21.0718,21.0984,21.0718,21.0718,70700.0
2014-01-16 15:35:00,31.67,31.68,31.64,31.64,46000.0,21.0718,21.0785,21.0519,21.0519,46000.0
2014-01-16 15:40:00,31.64,31.68,31.62,31.68,135600.0,21.0519,21.0785,21.0386,21.0785,135600.0
2014-01-16 15:45:00,31.68,31.68,31.66,31.68,97300.0,21.0785,21.0785,21.0652,21.0785,97300.0
2014-01-16 15:50:00,31.67,31.69,31.66,31.69,100000.0,21.0718,21.0851,21.0652,21.0851,100000.0
2014-01-16 15:55:00,31.69,31.73,31.68,31.73,150000.0,21.0851,21.1117,21.0785,21.1117,150000.0
2014-01-17 09:30:00,31.78,31.83,31.74,31.82,319400.0,21.145,21.1783,21.1184,21.1716,319400.0
2014-01-17 09:35:00,31.82,31.82,31.7,31.7,14200.0,21.1716,21.1716,21.0918,21.0918,14200.0
2014-01-17 09:40:00,31.7,31.75,31.69,31.71,10700.0,21.0918,21.125,21.0851,21.0984,10700.0
2014-01-17 09:45:00,31.71,31.71,31.65,31.68,16000.0,21.0984,21.0984,21.0585,21.0785,16000.0
2014-01-17 09:50:00,31.68,31.73,31.68,31.73,5100.0,21.0785,21.1117,21.0785,21.1117,5100.0
2014-01-17 09:55:00,31.72,31.75,31.66,31.67,8500.0,21.1051,21.125,21.0652,21.0718,8500.0
2014-01-17 10:00:00,31.69,31.76,31.66,31.71,15100.0,21.0851,21.1317,21.0652,21.0984,15100.0
2014-01-17 10:05:00,31.72,31.76,31.7,31.73,31900.0,21.1051,21.1317,21.0918,21.1117,31900.0
2014-01-17 10:10:00,31.74,31.77,31.73,31.75,14700.0,21.1184,21.1384,21.1117,21.125,14700.0
2014-01-17 10:15:00,31.75,31.78,31.75,31.76,14200.0,21.125,21.145,21.125,21.1317,14200.0
2014-01-17 10:20:00,31.75,31.77,31.75,31.76,39400.0,21.125,21.1384,21.125,21.1317,39400.0
2014-01-17 10:25:00,31.76,31.79,31.74,31.74,24800.0,21.1317,21.1517,21.1184,21.1184,24800.0
2014-01-17 10:30:00,31.74,31.77,31.73,31.75,6600.0,21.1184,21.1384,21.1117,21.125,6600.0
2014-01-17 10:35:00,31.76,31.79,31.75,31.79,23000.0,21.1317,21.1517,21.125,21.1517,23000.0
2014-01-17 10:40:00,31.79,31.8,31.76,31.8,13500.0,21.1517,21.1583,21.1317,21.1583,13500.0
2014-01-17 10:45:00,31.8,31.8,31.78,31.79,9300.0,21.1583,21.1583,21.145,21.1517,9300.0
2014-01-17 10:50:00,31.78,31.8,31.78,31.78,17000.0,21.145,21.1583,21.145,21.145,17000.0
2014-01-17 10:55:00,31.77,31.8,31.75,31.8,14100.0,21.1384,21.1583,21.125,21.1583,14100.0
2014-01-17 11:00:00,31.79,31.83,31.79,31.82,15500.0,21.1517,21.1783,21.1517,21.1716,15500.0
2014-01-17 11:05:00,31.82,31.83,31.81,31.81,8000.0,21.1716,21.1783,21.165,21.165,8000.0
2014-01-17 11:10:00,31.81,31.83,31.79,31.81,12400.0,21.165,21.1783,21.1517,21.165,12400.0
2014-01-17 11:15:00,31.82,31.83,31.79,31.81,12000.0,21.1716,21.1783,21.1517,21.165,12000.0
2014-01-17 11:20:00,31.81,31.81,31.78,31.78,10800.0,21.165,21.165,21.145,21.145,10800.0
2014-01-17 11:25:00,31.79,31.81,31.77,31.8,11800.0,21.1517,21.165,21.1384,21.1583,11800.0
2014-01-17 11:30:00,31.8,31.82,31.8,31.8,7000.0,21.1583,21.1716,21.1583,21.1583,7000.0
2014-01-17 11:35:00,31.8,31.8,31.77,31.79,12300.0,21.1583,21.1583,21.1384,21.1517,12300.0
2014-01-17 11:40:00,31.78,31.78,31.75,31.77,16900.0,21.145,21.145,21.125,21.1384,16900.0
2014-01-17 11:45:00,31.78,31.79,31.77,31.78,21800.0,21.145,21.1517,21.1384,21.145,21800.0
2014-01-17 11:50:00,31.77,31.8,31.77,31.8,5400.0,21.1384,21.1583,21.1384,21.1583,5400.0
2014-01-17 11:55:00,31.8,31.82,31.8,31.81,6000.0,21.1583,21.1716,21.1583,21.165,6000.0
2014-01-17 12:00:00,31.82,31.82,31.79,31.79,14500.0,21.1716,21.1716,21.1517,21.1517,14500.0
2014-01-17 12:05:00,31.79,31.81,31.79,31.8,70300.0,21.1517,21.165,21.1517,21.1583,70300.0
2014-01-17 12:10:00,31.81,31.82,31.81,31.82,4200.0,21.165,21.1716,21.165,21.1716,4200.0
2014-01-17 12:15:00,31.82,31.84,31.81,31.83,17100.0,21.1716,21.1849,21.165,21.1783,17100.0
2014-01-17 12:20:00,31.84,31.85,31.83,31.85,30500.0,21.1849,21.1916,21.1783,21.1916,30500.0
2014-01-17 12:25:00,31.85,31.85,31.83,31.83,5300.0,21.1916,21.1916,21.1783,21.1783,5300.0
2014-01-17 12:30:00,31.84,31.87,31.84,31.86,14400.0,21.1849,21.2049,21.1849,21.1982,14400.0
2014-01-17 12:35:00,31.86,31.86,31.83,31.84,6100.0,21.1982,21.1982,21.1783,21.1849,6100.0
2014-01-17 12:40:00,31.84,31.84,31.82,31.83,3600.0,21.1849,21.1849,21.1716,21.1783,3600.0
2014-01-17 12:45:00,31.82,31.86,31.82,31.85,5200.0,21.1716,21.1982,21.1716,21.1916,5200.0
2014-01-17 12:50:00,31.86,31.86,31.85,31.86,3800.0,21.1982,21.1982,21.1916,21.1982,3800.0
2014-01-17 12:55:00,31.85,31.86,31.85,31.86,11200.0,21.1916,21.1982,21.1916,21.1982,11200.0
2014-01-17 13:00:00,31.85,31.86,31.84,31.85,12700.0,21.1916,21.1982,21.1849,21.1916,12700.0
2014-01-17 13:05:00,31.85,31.85,31.82,31.82,16600.0,21.1916,21.1916,21.1716,21.1716,16600.0
2014-01-17 13:10:00,31.82,31.83,31.79,31.79,21200.0,21.1716,21.1783,21.1517,21.1517,21200.0
2014-01-17 13:15:00,31.79,31.81,31.77,31.81,12900.0,21.1517,21.165,21.1384,21.165,12900.0
2014-01-17 13:20:00,31.8,31.81,31.77,31.78,12700.0,21.1583,21.165,21.1384,21.145,12700.0
2014-01-17 13:25:00,31.79,31.8,31.78,31.79,11300.0,21.1517,21.1583,21.145,21.1517,11300.0
2014-01-17 13:30:00,31.78,31.79,31.77,31.79,11100.0,21.145,21.1517,21.1384,21.1517,11100.0
2014-01-17 13:35:00,31.79,31.79,31.78,31.79,6200.0,21.1517,21.1517,21.145,21.1517,6200.0
2014-01-17 13:40:00,31.79,31.79,31.78,31.79,10900.0,21.1517,21.1517,21.145,21.1517,10900.0
2014-01-17 13:45:00,31.79,31.79,31.78,31.78,24700.0,21.1517,21.1517,21.145,21.145,24700.0
2014-01-17 13:50:00,31.79,31.8,31.78,31.79,8700.0,21.1517,21.1583,21.145,21.1517,8700.0
2014-01-17 13:55:00,31.8,31.82,31.79,31.81,25700.0,21.1583,21.1716,21.1517,21.165,25700.0
2014-01-17 14:00:00,31.81,31.81,31.79,31.79,5600.0,21.165,21.165,21.1517,21.1517,5600.0
2014-01-17 14:05:00,31.79,31.81,31.79,31.81,11800.0,21.1517,21.165,21.1517,21.165,11800.0
2014-01-17 14:10:00,31.81,31.82,31.8,31.82,13500.0,21.165,21.1716,21.1583,21.1716,13500.0
2014-01-17 14:15:00,31.81,31.82,31.78,31.78,20300.0,21.165,21.1716,21.145,21.145,20300.0
2014-01-17 14:20:00,31.78,31.8,31.78,31.78,9400.0,21.145,21.1583,21.145,21.145,9400.0
2014-01-17 14:25:00,31.79,31.8,31.78,31.79,18300.0,21.1517,21.1583,21.145,21.1517,18300.0
2014-01-17 14:30:00,31.78,31.79,31.76,31.77,15300.0,21.145,21.1517,21.1317,21.1384,15300.0
2014-01-17 14:35:00,31.77,31.77,31.74,31.75,10500.0,21.1384,21.1384,21.1184,21.125,10500.0
2014-01-17 14:40:00,31.74,31.76,31.74,31.75,22800.0,21.1184,21.1317,21.1184,21.125,22800.0
2014-01-17 14:45:00,31.75,31.77,31.75,31.76,13700.0,21.125,21.1384,21.125,21.1317,13700.0
2014-01-17 14:50:00,31.77,31.77,31.76,31.76,4400.0,21.1384,21.1384,21.1317,21.1317,4400.0
2014-01-17 14:55:00,31.76,31.77,31.75,31.75,13800.0,21.1317,21.1384,21.125,21.125,13800.0
2014-01-17 15:00:00,31.76,31.79,31.75,31.75,15400.0,21.1317,21.1517,21.125,21.125,15400.0
2014-01-17 15:05:00,31.76,31.76,31.73,31.73,21500.0,21.1317,21.1317,21.1117,21.1117,21500.0
2014-01-17 15:10:00,31.73,31.76,31.71,31.76,20500.0,21.1117,21.1317,21.0984,21.1317,20500.0
2014-01-17 15:15:00,31.76,31.76,31.72,31.75,17000.0,21.1317,21.1317,21.1051,21.125,17000.0
2014-01-17 15:20:00,31.75,31.78,31.74,31.76,37500.0,21.125,21.145,21.1184,21.1317,37500.0
2014-01-17 15:25:00,31.76,31.78,31.75,31.78,15800.0,21.1317,21.145,21.125,21.145,15800.0
2014-01-17 15:30:00,31.78,31.78,31.73,31.74,81500.0,21.145,21.145,21.1117,21.1184,81500.0
2014-01-17 15:35:00,31.75,31.76,31.73,31.73,35600.0,21.125,21.1317,21.1117,21.1117,35600.0
2014-01-17 15:40:00,31.73,31.75,31.71,31.74,65300.0,21.1117,21.125,21.0984,21.1184,65300.0
2014-01-17 15:45:00,31.75,31.79,31.74,31.78,70500.0,21.125,21.1517,21.1184,21.145,70500.0
2014-01-17 15:50:00,31.78,31.79,31.75,31.75,82200.0,21.145,21.1517,21.125,21.125,82200.0
2014-01-17 15:55:00,31.76,31.78,31.73,31.77,130700.0,21.1317,21.145,21.1117,21.1384,130700.0
2014-01-21 09:30:00,31.81,31.96,31.81,31.86,59800.0,21.165,21.2648,21.165,21.1982,59800.0
2014-01-21 09:35:00,31.84,31.87,31.82,31.82,23200.0,21.1849,21.2049,21.1716,21.1716,23200.0
2014-01-21 09:40:00,31.82,31.83,31.79,31.8,11700.0,21.1716,21.1783,21.1517,21.1583,11700.0
2014-01-21 09:45:00,31.8,31.86,31.8,31.83,23000.0,21.1583,21.1982,21.1583,21.1783,23000.0
2014-01-21 09:50:00,31.82,31.84,31.8,31.8,116100.0,21.1716,21.1849,21.1583,21.1583,116100.0
2014-01-21 09:55:00,31.8,31.87,31.79,31.84,40200.0,21.1583,21.2049,21.1517,21.1849,40200.0
2014-01-21 10:00:00,31.84,31.9,31.8,31.89,30200.0,21.1849,21.2249,21.1583,21.2182,30200.0
2014-01-21 10:05:00,31.89,31.93,31.87,31.88,55200.0,21.2182,21.2448,21.2049,21.2115,55200.0
2014-01-21 10:10:00,31.88,31.9,31.84,31.85,36300.0,21.2115,21.2249,21.1849,21.1916,36300.0
2014-01-21 10:15:00,31.86,31.86,31.8,31.85,22300.0,21.1982,21.1982,21.1583,21.1916,22300.0
2014-01-21 10:20:00,31.85,31.9,31.84,31.9,50900.0,21.1916,21.2249,21.1849,21.2249,50900.0
2014-01-21 10:25:00,31.9,31.92,31.88,31.92,41300.0,21.2249,21.2382,21.2115,21.2382,41300.0
2014-01-21 10:30:00,31.92,31.98,31.92,31.98,59400.0,21.2382,21.2781,21.2382,21.2781,59400.0
2014-01-21 10:35:00,31.98,32.02,31.97,32.0,78100.0,21.2781,21.3047,21.2714,21.2914,78100.0
2014-01-21 10:40:00,32.0,32.03,31.99,32.03,32200.0,21.2914,21.3113,21.2847,21.3113,32200.0
2014-01-21 10:45:00,32.03,32.05,31.99,32.01,32500.0,21.3113,21.3247,21.2847,21.298,32500.0
2014-01-21 10:50:00,32.0,32.03,31.99,32.01,27100.0,21.2914,21.3113,21.2847,21.298,27100.0
2014-01-21 10:55:00,32.01,32.02,32.0,32.02,14400.0,21.298,21.3047,21.2914,21.3047,14400.0
2014-01-21 11:00:00,32.02,32.04,32.0,32.04,19000.0,21.3047,21.318,21.2914,21.318,19000.0
2014-01-21 11:05:00,32.04,32.05,31.98,32.0,62300.0,21.318,21.3247,21.2781,21.2914,62300.0
2014-01-21 11:10:00,32.0,32.0,31.95,31.97,77500.0,21.2914,21.2914,21.2581,21.2714,77500.0
2014-01-21 11:15:00,31.97,31.98,31.94,31.95,65700.0,21.2714,21.2781,21.2515,21.2581,65700.0
2014-01-21 11:20:00,31.95,31.96,31.91,31.94,55800.0,21.2581,21.2648,21.2315,21.2515,55800.0
2014-01-21 11:25:00,31.94,31.96,31.94,31.96,24800.0,21.2515,21.2648,21.2515,21.2648,24800.0
2014-01-21 11:30:00,31.96,31.96,31.94,31.96,28000.0,21.2648,21.2648,21.2515,21.2648,28000.0
2014-01-21 11:35:00,31.96,31.99,31.96,31.98,20300.0,21.2648,21.2847,21.2648,21.2781,20300.0
2014-01-21 11:40:00,31.98,32.0,31.98,32.0,20400.0,21.2781,21.2914,21.2781,21.2914,20400.0
2014-01-21 11:45:00,31.99,32.0,31.98,31.98,32300.0,21.2847,21.2914,21.2781,21.2781,32300.0
2014-01-21 11:50:00,31.98,32.01,31.97,31.99,40100.0,21.2781,21.298,21.2714,21.2847,40100.0
2014-01-21 11:55:00,32.0,32.0,31.98,31.98,9300.0,21.2914,21.2914,21.2781,21.2781,9300.0
2014-01-21 12:00:00,31.98,32.0,31.97,31.98,17400.0,21.2781,21.2914,21.2714,21.2781,17400.0
2014-01-21 12:05:00,31.98,32.0,31.97,31.99,44400.0,21.2781,21.2914,21.2714,21.2847,44400.0
2014-01-21 12:10:00,31.99,32.02,31.99,32.02,25300.0,21.2847,21.3047,21.2847,21.3047,25300.0
2014-01-21 12:15:00,32.02,32.05,32.02,32.04,16000.0,21.3047,21.3247,21.3047,21.318,16000.0
2014-01-21 12:20:00,32.04,32.09,32.04,32.09,16700.0,21.318,21.3513,21.318,21.3513,16700.0
2014-01-21 12:25:00,32.09,32.09,32.08,32.08,2700.0,21.3513,21.3513,21.3446,21.3446,2700.0
2014-01-21 12:30:00,32.08,32.11,32.08,32.09,35200.0,21.3446,21.3646,21.3446,21.3513,35200.0
2014-01-21 12:35:00,32.09,32.1,32.09,32.09,14000.0,21.3513,21.3579,21.3513,21.3513,14000.0
2014-01-21 12:40:00,32.09,32.1,32.08,32.09,13300.0,21.3513,21.3579,21.3446,21.3513,13300.0
2014-01-21 12:45:00,32.09,32.1,32.08,32.08,12800.0,21.3513,21.3579,21.3446,21.3446,12800.0
2014-01-21 12:50:00,32.09,32.1,32.08,32.09,10600.0,21.3513,21.3579,21.3446,21.3513,10600.0
2014-01-21 12:55:00,32.09,32.09,32.08,32.09,9600.0,21.3513,21.3513,21.3446,21.3513,9600.0
2014-01-21 13:00:00,32.09,32.11,32.09,32.11,31500.0,21.3513,21.3646,21.3513,21.3646,31500.0
2014-01-21 13:05:00,32.1,32.12,32.1,32.12,8700.0,21.3579,21.3712,21.3579,21.3712,8700.0
2014-01-21 13:10:00,32.12,32.12,32.1,32.1,11500.0,21.3712,21.3712,21.3579,21.3579,11500.0
2014-01-21 13:15:00,32.1,32.12,32.1,32.12,18500.0,21.3579,21.3712,21.3579,21.3712,18500.0
2014-01-21 13:20:00,32.11,32.15,32.11,32.15,18600.0,21.3646,21.3912,21.3646,21.3912,18600.0
2014-01-21 13:25:00,32.15,32.16,32.14,32.16,49100.0,21.3912,21.3978,21.3845,21.3978,49100.0
2014-01-21 13:30:00,32.15,32.19,32.15,32.17,31800.0,21.3912,21.4178,21.3912,21.4045,31800.0
2014-01-21 13:35:00,32.18,32.2,32.17,32.17,27300.0,21.4112,21.4245,21.4045,21.4045,27300.0
2014-01-21 13:40:00,32.18,32.2,32.18,32.19,23700.0,21.4112,21.4245,21.4112,21.4178,23700.0
2014-01-21 13:45:00,32.2,32.21,32.19,32.2,18100.0,21.4245,21.4311,21.4178,21.4245,18100.0
2014-01-21 13:50:00,32.2,32.21,32.2,32.21,5200.0,21.4245,21.4311,21.4245,21.4311,5200.0
2014-01-21 13:55:00,32.2,32.21,32.19,32.19,14100.0,21.4245,21.4311,21.4178,21.4178,14100.0
2014-01-21 14:00:00,32.19,32.2,32.18,32.18,30000.0,21.4178,21.4245,21.4112,21.4112,30000.0
2014-01-21 14:05:00,32.18,32.19,32.15,32.16,24000.0,21.4112,21.4178,21.3912,21.3978,24000.0
2014-01-21 14:10:00,32.15,32.18,32.15,32.17,21600.0,21.3912,21.4112,21.3912,21.4045,21600.0
2014-01-21 14:15:00,32.18,32.19,32.16,32.16,22200.0,21.4112,21.4178,21.3978,21.3978,22200.0
2014-01-21 14:20:00,32.15,32.16,32.15,32.16,14800.0,21.3912,21.3978,21.3912,21.3978,14800.0
2014-01-21 14:25:00,32.16,32.16,32.14,32.15,34100.0,21.3978,21.3978,21.3845,21.3912,34100.0
2014-01-21 14:30:00,32.14,32.16,32.13,32.15,43500.0,21.3845,21.3978,21.3779,21.3912,43500.0
2014-01-21 14:35:00,32.14,32.16,32.13,32.15,32500.0,21.3845,21.3978,21.3779,21.3912,32500.0
2014-01-21 14:40:00,32.14,32.15,32.13,32.13,7700.0,21.3845,21.3912,21.3779,21.3779,7700.0
2014-01-21 14:45:00,32.13,32.14,32.12,32.13,32400.0,21.3779,21.3845,21.3712,21.3779,32400.0
2014-01-21 14:50:00,32.13,32.14,32.12,32.13,25200.0,21.3779,21.3845,21.3712,21.3779,25200.0
2014-01-21 14:55:00,32.13,32.16,32.13,32.15,21200.0,21.3779,21.3978,21.3779,21.3912,21200.0
2014-01-21 15:00:00,32.15,32.15,32.11,32.13,23400.0,21.3912,21.3912,21.3646,21.3779,23400.0
2014-01-21 15:05:00,32.13,32.13,32.1,32.11,30200.0,21.3779,21.3779,21.3579,21.3646,30200.0
2014-01-21 15:10:00,32.11,32.11,32.09,32.1,20000.0,21.3646,21.3646,21.3513,21.3579,20000.0
2014-01-21 15:15:00,32.11,32.13,32.1,32.12,17300.0,21.3646,21.3779,21.3579,21.3712,17300.0
2014-01-21 15:20:00,32.12,32.13,32.09,32.1,28900.0,21.3712,21.3779,21.3513,21.3579,28900.0
2014-01-21 15:25:00,32.1,32.12,32.1,32.12,20100.0,21.3579,21.3712,21.3579,21.3712,20100.0
2014-01-21 15:30:00,32.13,32.13,32.09,32.1,42300.0,21.3779,21.3779,21.3513,21.3579,42300.0
2014-01-21 15:35:00,32.11,32.11,32.1,32.1,19900.0,21.3646,21.3646,21.3579,21.3579,19900.0
2014-01-21 15:40:00,32.1,32.14,32.1,32.14,56800.0,21.3579,21.3845,21.3579,21.3845,56800.0
2014-01-21 15:45:00,32.14,32.16,32.13,32.13,59900.0,21.3845,21.3978,21.3779,21.3779,59900.0
2014-01-21 15:50:00,32.13,32.15,32.13,32.15,36000.0,21.3779,21.3912,21.3779,21.3912,36000.0
2014-01-21 15:55:00,32.15,32.15,32.08,32.1,328300.0,21.3912,21.3912,21.3446,21.3579,328300.0
2014-01-22 09:30:00,32.11,32.33,32.11,32.33,77200.0,21.3646,21.511,21.3646,21.511,77200.0
2014-01-22 09:35:00,32.33,32.33,32.18,32.18,29900.0,21.511,21.511,21.4112,21.4112,29900.0
2014-01-22 09:40:00,32.16,32.26,32.16,32.19,20500.0,21.3978,21.4644,21.3978,21.4178,20500.0
2014-01-22 09:45:00,32.19,32.25,32.18,32.21,20500.0,21.4178,21.4577,21.4112,21.4311,20500.0
2014-01-22 09:50:00,32.22,32.22,32.19,32.2,16400.0,21.4378,21.4378,21.4178,21.4245,16400.0
2014-01-22 09:55:00,32.2,32.22,32.18,32.19,14700.0,21.4245,21.4378,21.4112,21.4178,14700.0
2014-01-22 10:00:00,32.17,32.23,32.17,32.22,81100.0,21.4045,21.4444,21.4045,21.4378,81100.0
2014-01-22 10:05:00,32.21,32.25,32.21,32.23,22300.0,21.4311,21.4577,21.4311,21.4444,22300.0
2014-01-22 10:10:00,32.24,32.24,32.18,32.18,28500.0,21.4511,21.4511,21.4112,21.4112,28500.0
2014-01-22 10:15:00,32.18,32.21,32.16,32.21,51700.0,21.4112,21.4311,21.3978,21.4311,51700.0
2014-01-22 10:20:00,32.21,32.27,32.21,32.27,46800.0,21.4311,21.471,21.4311,21.471,46800.0
2014-01-22 10:25:00,32.27,32.34,32.27,32.33,40200.0,21.471,21.5176,21.471,21.511,40200.0
2014-01-22 10:30:00,32.32,32.32,32.29,32.3,22700.0,21.5043,21.5043,21.4843,21.491,22700.0
2014-01-22 10:35:00,32.3,32.33,32.3,32.3,18400.0,21.491,21.511,21.491,21.491,18400.0
2014-01-22 10:40:00,32.31,32.33,32.29,32.31,28700.0,21.4976,21.511,21.4843,21.4976,28700.0
2014-01-22 10:45:00,32.31,32.34,32.3,32.31,26400.0,21.4976,21.5176,21.491,21.4976,26400.0
2014-01-22 10:50:00,32.31,32.32,32.29,32.3,29000.0,21.4976,21.5043,21.4843,21.491,29000.0
2014-01-22 10:55:00,32.29,32.3,32.25,32.28,49000.0,21.4843,21.491,21.4577,21.4777,49000.0
2014-01-22 11:00:00,32.28,32.3,32.27,32.3,28000.0,21.4777,21.491,21.471,21.491,28000.0
2014-01-22 11:05:00,32.3,32.31,32.29,32.3,119400.0,21.491,21.4976,21.4843,21.491,119400.0
2014-01-22 11:10:00,32.3,32.32,32.3,32.3,23000.0,21.491,21.5043,21.491,21.491,23000.0
2014-01-22 11:15:00,32.31,32.31,32.3,32.31,13900.0,21.4976,21.4976,21.491,21.4976,13900.0
2014-01-22 11:20:00,32.31,32.32,32.29,32.3,13500.0,21.4976,21.5043,21.4843,21.491,13500.0
2014-01-22 11:25:00,32.29,32.32,32.28,32.29,13700.0,21.4843,21.5043,21.4777,21.4843,13700.0
2014-01-22 11:30:00,32.3,32.33,32.3,32.3,12000.0,21.491,21.511,21.491,21.491,12000.0
2014-01-22 11:35:00,32.3,32.3,32.26,32.27,5900.0,21.491,21.491,21.4644,21.471,5900.0
2014-01-22 11:40:00,32.27,32.3,32.27,32.28,14300.0,21.471,21.491,21.471,21.4777,14300.0
2014-01-22 11:45:00,32.29,32.29,32.26,32.27,76000.0,21.4843,21.4843,21.4644,21.471,76000.0
2014-01-22 11:50:00,32.27,32.27,32.25,32.26,38900.0,21.471,21.471,21.4577,21.4644,38900.0
2014-01-22 11:55:00,32.26,32.27,32.25,32.27,37600.0,21.4644,21.471,21.4577,21.471,37600.0
2014-01-22 12:00:00,32.27,32.28,32.25,32.26,33900.0,21.471,21.4777,21.4577,21.4644,33900.0
2014-01-22 12:05:00,32.25,32.28,32.25,32.27,63000.0,21.4577,21.4777,21.4577,21.471,63000.0
2014-01-22 12:10:00,32.26,32.28,32.25,32.27,43700.0,21.4644,21.4777,21.4577,21.471,43700.0
2014-01-22 12:15:00,32.27,32.28,32.26,32.28,14100.0,21.471,21.4777,21.4644,21.4777,14100.0
2014-01-22 12:20:00,32.28,32.32,32.28,32.31,18300.0,21.4777,21.5043,21.4777,21.4976,18300.0
2014-01-22 12:25:00,32.3,32.32,32.3,32.31,8000.0,21.491,21.5043,21.491,21.4976,8000.0
2014-01-22 12:30:00,32.32,32.34,32.3,32.3,28500.0,21.5043,21.5176,21.491,21.491,28500.0
2014-01-22 12:35:00,32.3,32.3,32.28,32.29,19100.0,21.491,21.491,21.4777,21.4843,19100.0
2014-01-22 12:40:00,32.28,32.3,32.27,32.27,14100.0,21.4777,21.491,21.471,21.471,14100.0
2014-01-22 12:45:00,32.26,32.3,32.26,32.3,30100.0,21.4644,21.491,21.4644,21.491,30100.0
2014-01-22 12:50:00,32.3,32.32,32.3,32.3,20600.0,21.491,21.5043,21.491,21.491,20600.0
2014-01-22 12:55:00,32.3,32.3,32.26,32.26,14400.0,21.491,21.491,21.4644,21.4644,14400.0
2014-01-22 13:00:00,32.26,32.27,32.25,32.26,59500.0,21.4644,21.471,21.4577,21.4644,59500.0
2014-01-22 13:05:00,32.26,32.27,32.25,32.26,14700.0,21.4644,21.471,21.4577,21.4644,14700.0
2014-01-22 13:10:00,32.25,32.29,32.25,32.29,43400.0,21.4577,21.4843,21.4577,21.4843,43400.0
2014-01-22 13:15:00,32.29,32.3,32.29,32.3,8100.0,21.4843,21.491,21.4843,21.491,8100.0
2014-01-22 13:20:00,32.29,32.3,32.29,32.3,15200.0,21.4843,21.491,21.4843,21.491,15200.0
2014-01-22 13:25:00,32.31,32.32,32.3,32.32,5600.0,21.4976,21.5043,21.491,21.5043,5600.0
2014-01-22 13:30:00,32.31,32.32,32.29,32.31,25200.0,21.4976,21.5043,21.4843,21.4976,25200.0
2014-01-22 13:35:00,32.3,32.31,32.28,32.3,43100.0,21.491,21.4976,21.4777,21.491,43100.0
2014-01-22 13:40:00,32.3,32.32,32.29,32.32,25600.0,21.491,21.5043,21.4843,21.5043,25600.0
2014-01-22 13:45:00,32.32,32.32,32.29,32.29,19700.0,21.5043,21.5043,21.4843,21.4843,19700.0
2014-01-22 13:50:00,32.29,32.3,32.28,32.3,18100.0,21.4843,21.491,21.4777,21.491,18100.0
2014-01-22 13:55:00,32.3,32.32,32.29,32.32,35900.0,21.491,21.5043,21.4843,21.5043,35900.0
2014-01-22 14:00:00,32.32,32.32,32.31,32.32,10200.0,21.5043,21.5043,21.4976,21.5043,10200.0
2014-01-22 14:05:00,32.32,32.32,32.31,32.32,8900.0,21.5043,21.5043,21.4976,21.5043,8900.0
2014-01-22 14:10:00,32.32,32.32,32.31,32.32,7500.0,21.5043,21.5043,21.4976,21.5043,7500.0
2014-01-22 14:15:00,32.31,32.33,32.31,32.33,33200.0,21.4976,21.511,21.4976,21.511,33200.0
2014-01-22 14:20:00,32.33,32.35,32.33,32.34,51600.0,21.511,21.5243,21.511,21.5176,51600.0
2014-01-22 14:25:00,32.34,32.34,32.3,32.3,18400.0,21.5176,21.5176,21.491,21.491,18400.0
2014-01-22 14:30:00,32.3,32.32,32.3,32.32,15800.0,21.491,21.5043,21.491,21.5043,15800.0
2014-01-22 14:35:00,32.32,32.35,32.31,32.34,66600.0,21.5043,21.5243,21.4976,21.5176,66600.0
2014-01-22 14:40:00,32.34,32.35,32.33,32.33,17700.0,21.5176,21.5243,21.511,21.511,17700.0
2014-01-22 14:45:00,32.34,32.34,32.32,32.33,49200.0,21.5176,21.5176,21.5043,21.511,49200.0
2014-01-22 14:50:00,32.33,32.34,32.31,32.32,36800.0,21.511,21.5176,21.4976,21.5043,36800.0
2014-01-22 14:55:00,32.32,32.35,32.31,32.33,33200.0,21.5043,21.5243,21.4976,21.511,33200.0
2014-01-22 15:00:00,32.33,32.35,32.33,32.35,26200.0,21.511,21.5243,21.511,21.5243,26200.0
2014-01-22 15:05:00,32.35,32.36,32.33,32.35,49500.0,21.5243,21.5309,21.511,21.5243,49500.0
2014-01-22 15:10:00,32.34,32.36,32.34,32.35,36300.0,21.5176,21.5309,21.5176,21.5243,36300.0
2014-01-22 15:15:00,32.35,32.36,32.35,32.35,15900.0,21.5243,21.5309,21.5243,21.5243,15900.0
2014-01-22 15:20:00,32.35,32.38,32.35,32.38,47600.0,21.5243,21.5442,21.5243,21.5442,47600.0
2014-01-22 15:25:00,32.37,32.38,32.36,32.38,42500.0,21.5376,21.5442,21.5309,21.5442,42500.0
2014-01-22 15:30:00,32.38,32.39,32.37,32.39,79300.0,21.5442,21.5509,21.5376,21.5509,79300.0
2014-01-22 15:35:00,32.38,32.4,32.38,32.4,47100.0,21.5442,21.5575,21.5442,21.5575,47100.0
2014-01-22 15:40:00,32.39,32.4,32.37,32.38,45600.0,21.5509,21.5575,21.5376,21.5442,45600.0
2014-01-22 15:45:00,32.38,32.42,32.37,32.42,105600.0,21.5442,21.5708,21.5376,21.5708,105600.0
2014-01-22 15:50:00,32.41,32.43,32.39,32.4,213500.0,21.5642,21.5775,21.5509,21.5575,213500.0
2014-01-22 15:55:00,32.4,32.41,32.39,32.4,240600.0,21.5575,21.5642,21.5509,21.5575,240600.0
2014-01-23 09:30:00,32.29,32.33,32.27,32.28,116100.0,21.4843,21.511,21.471,21.4777,116100.0
2014-01-23 09:35:00,32.3,32.32,32.23,32.23,36200.0,21.491,21.5043,21.4444,21.4444,36200.0
2014-01-23 09:40:00,32.23,32.27,32.17,32.27,30800.0,21.4444,21.471,21.4045,21.471,30800.0
2014-01-23 09:45:00,32.25,32.3,32.24,32.24,37800.0,21.4577,21.491,21.4511,21.4511,37800.0
2014-01-23 09:50:00,32.23,32.24,32.15,32.16,44300.0,21.4444,21.4511,21.3912,21.3978,44300.0
2014-01-23 09:55:00,32.17,32.19,32.13,32.14,20400.0,21.4045,21.4178,21.3779,21.3845,20400.0
2014-01-23 10:00:00,32.14,32.2,32.14,32.15,36500.0,21.3845,21.4245,21.3845,21.3912,36500.0
2014-01-23 10:05:00,32.16,32.18,32.12,32.13,30700.0,21.3978,21.4112,21.3712,21.3779,30700.0
2014-01-23 10:10:00,32.13,32.16,32.13,32.16,186300.0,21.3779,21.3978,21.3779,21.3978,186300.0
2014-01-23 10:15:00,32.16,32.24,32.15,32.24,29100.0,21.3978,21.4511,21.3912,21.4511,29100.0
2014-01-23 10:20:00,32.24,32.32,32.23,32.26,70700.0,21.4511,21.5043,21.4444,21.4644,70700.0
2014-01-23 10:25:00,32.27,32.32,32.25,32.32,57400.0,21.471,21.5043,21.4577,21.5043,57400.0
2014-01-23 10:30:00,32.31,32.34,32.28,32.34,43900.0,21.4976,21.5176,21.4777,21.5176,43900.0
2014-01-23 10:35:00,32.34,32.37,32.34,32.34,39900.0,21.5176,21.5376,21.5176,21.5176,39900.0
2014-01-23 10:40:00,32.34,32.39,32.33,32.39,28100.0,21.5176,21.5509,21.511,21.5509,28100.0
2014-01-23 10:45:00,32.39,32.43,32.38,32.43,37300.0,21.5509,21.5775,21.5442,21.5775,37300.0
2014-01-23 10:50:00,32.43,32.43,32.38,32.41,29300.0,21.5775,21.5775,21.5442,21.5642,29300.0
2014-01-23 10:55:00,32.41,32.49,32.41,32.49,111200.0,21.5642,21.6174,21.5642,21.6174,111200.0
2014-01-23 11:00:00,32.48,32.54,32.47,32.53,252900.0,21.6108,21.6507,21.6041,21.644,252900.0
2014-01-23 11:05:00,32.54,32.61,32.52,32.61,90200.0,21.6507,21.6973,21.6374,21.6973,90200.0
2014-01-23 11:10:00,32.6,32.65,32.6,32.65,62800.0,21.6906,21.7239,21.6906,21.7239,62800.0
2014-01-23 11:15:00,32.65,32.67,32.57,32.63,103700.0,21.7239,21.7372,21.6706,21.7106,103700.0
2014-01-23 11:20:00,32.62,32.64,32.59,32.63,38900.0,21.7039,21.7172,21.6839,21.7106,38900.0
2014-01-23 11:25:00,32.63,32.65,32.6,32.64,66000.0,21.7106,21.7239,21.6906,21.7172,66000.0
2014-01-23 11:30:00,32.63,32.64,32.6,32.62,70500.0,21.7106,21.7172,21.6906,21.7039,70500.0
2014-01-23 11:35:00,32.61,32.66,32.61,32.66,59100.0,21.6973,21.7305,21.6973,21.7305,59100.0
2014-01-23 11:40:00,32.66,32.7,32.65,32.69,104000.0,21.7305,21.7571,21.7239,21.7505,104000.0
2014-01-23 11:45:00,32.69,32.69,32.67,32.68,49800.0,21.7505,21.7505,21.7372,21.7438,49800.0
2014-01-23 11:50:00,32.68,32.69,32.64,32.65,52900.0,21.7438,21.7505,21.7172,21.7239,52900.0
2014-01-23 11:55:00,32.65,32.69,32.65,32.68,39400.0,21.7239,21.7505,21.7239,21.7438,39400.0
2014-01-23 12:00:00,32.67,32.69,32.67,32.69,51200.0,21.7372,21.7505,21.7372,21.7505,51200.0
2014-01-23 12:05:00,32.68,32.69,32.67,32.69,35000.0,21.7438,21.7505,21.7372,21.7505,35000.0
2014-01-23 12:10:00,32.69,32.69,32.67,32.68,37300.0,21.7505,21.7505,21.7372,21.7438,37300.0
2014-01-23 12:15:00,32.69,32.7,32.68,32.69,39000.0,21.7505,21.7571,21.7438,21.7505,39000.0
2014-01-23 12:20:00,32.69,32.7,32.68,32.69,82400.0,21.7505,21.7571,21.7438,21.7505,82400.0
2014-01-23 12:25:00,32.69,32.7,32.68,32.69,66100.0,21.7505,21.7571,21.7438,21.7505,66100.0
2014-01-23 12:30:00,32.69,32.85,32.68,32.85,278200.0,21.7505,21.8569,21.7438,21.8569,278200.0
2014-01-23 12:35:00,32.85,32.89,32.82,32.83,121100.0,21.8569,21.8836,21.837,21.8436,121100.0
2014-01-23 12:40:00,32.83,32.83,32.73,32.73,75800.0,21.8436,21.8436,21.7771,21.7771,75800.0
2014-01-23 12:45:00,32.74,32.76,32.71,32.75,38500.0,21.7838,21.7971,21.7638,21.7904,38500.0
2014-01-23 12:50:00,32.75,32.77,32.74,32.75,53400.0,21.7904,21.8037,21.7838,21.7904,53400.0
2014-01-23 12:55:00,32.75,32.76,32.71,32.72,40200.0,21.7904,21.7971,21.7638,21.7704,40200.0
2014-01-23 13:00:00,32.71,32.72,32.68,32.71,74200.0,21.7638,21.7704,21.7438,21.7638,74200.0
2014-01-23 13:05:00,32.71,32.72,32.69,32.7,21400.0,21.7638,21.7704,21.7505,21.7571,21400.0
2014-01-23 13:10:00,32.69,32.7,32.62,32.62,35900.0,21.7505,21.7571,21.7039,21.7039,35900.0
2014-01-23 13:15:00,32.62,32.7,32.62,32.7,37500.0,21.7039,21.7571,21.7039,21.7571,37500.0
2014-01-23 13:20:00,32.7,32.73,32.69,32.73,46600.0,21.7571,21.7771,21.7505,21.7771,46600.0
2014-01-23 13:25:00,32.73,32.74,32.72,32.73,33700.0,21.7771,21.7838,21.7704,21.7771,33700.0
2014-01-23 13:30:00,32.73,32.76,32.73,32.73,78800.0,21.7771,21.7971,21.7771,21.7771,78800.0
2014-01-23 13:35:00,32.72,32.73,32.7,32.7,41100.0,21.7704,21.7771,21.7571,21.7571,41100.0
2014-01-23 13:40:00,32.69,32.7,32.67,32.7,64200.0,21.7505,21.7571,21.7372,21.7571,64200.0
2014-01-23 13:45:00,32.69,32.73,32.69,32.73,53700.0,21.7505,21.7771,21.7505,21.7771,53700.0
2014-01-23 13:50:00,32.73,32.79,32.73,32.77,55300.0,21.7771,21.817,21.7771,21.8037,55300.0
2014-01-23 13:55:00,32.77,32.77,32.72,32.74,33200.0,21.8037,21.8037,21.7704,21.7838,33200.0
2014-01-23 14:00:00,32.74,32.74,32.71,32.71,26600.0,21.7838,21.7838,21.7638,21.7638,26600.0
2014-01-23 14:05:00,32.71,32.72,32.69,32.69,29900.0,21.7638,21.7704,21.7505,21.7505,29900.0
2014-01-23 14:10:00,32.69,32.73,32.68,32.69,37500.0,21.7505,21.7771,21.7438,21.7505,37500.0
2014-01-23 14:15:00,32.68,32.69,32.67,32.68,24300.0,21.7438,21.7505,21.7372,21.7438,24300.0
2014-01-23 14:20:00,32.67,32.7,32.67,32.68,56200.0,21.7372,21.7571,21.7372,21.7438,56200.0
2014-01-23 14:25:00,32.68,32.68,32.65,32.66,28100.0,21.7438,21.7438,21.7239,21.7305,28100.0
2014-01-23 14:30:00,32.66,32.68,32.66,32.68,19800.0,21.7305,21.7438,21.7305,21.7438,19800.0
2014-01-23 14:35:00,32.69,32.69,32.65,32.66,16500.0,21.7505,21.7505,21.7239,21.7305,16500.0
2014-01-23 14:40:00,32.65,32.66,32.63,32.63,10500.0,21.7239,21.7305,21.7106,21.7106,10500.0
2014-01-23 14:45:00,32.63,32.66,32.63,32.65,41100.0,21.7106,21.7305,21.7106,21.7239,41100.0
2014-01-23 14:50:00,32.65,32.66,32.64,32.65,18800.0,21.7239,21.7305,21.7172,21.7239,18800.0
2014-01-23 14:55:00,32.65,32.68,32.63,32.65,46100.0,21.7239,21.7438,21.7106,21.7239,46100.0
2014-01-23 15:00:00,32.65,32.65,32.62,32.62,24600.0,21.7239,21.7239,21.7039,21.7039,24600.0
2014-01-23 15:05:00,32.62,32.63,32.59,32.59,45500.0,21.7039,21.7106,21.6839,21.6839,45500.0
2014-01-23 15:10:00,32.59,32.61,32.58,32.61,64400.0,21.6839,21.6973,21.6773,21.6973,64400.0
2014-01-23 15:15:00,32.61,32.61,32.56,32.56,30200.0,21.6973,21.6973,21.664,21.664,30200.0
2014-01-23 15:20:00,32.57,32.59,32.56,32.59,42100.0,21.6706,21.6839,21.664,21.6839,42100.0
2014-01-23 15:25:00,32.59,32.59,32.58,32.59,17500.0,21.6839,21.6839,21.6773,21.6839,17500.0
2014-01-23 15:30:00,32.59,32.62,32.58,32.6,94500.0,21.6839,21.7039,21.6773,21.6906,94500.0
2014-01-23 15:35:00,32.6,32.66,32.6,32.63,99700.0,21.6906,21.7305,21.6906,21.7106,99700.0
2014-01-23 15:40:00,32.63,32.68,32.62,32.67,97600.0,21.7106,21.7438,21.7039,21.7372,97600.0
2014-01-23 15:45:00,32.66,32.67,32.63,32.67,120700.0,21.7305,21.7372,21.7106,21.7372,120700.0
2014-01-23 15:50:00,32.66,32.7,32.66,32.7,198300.0,21.7305,21.7571,21.7305,21.7571,198300.0
2014-01-23 15:55:00,32.7,32.76,32.7,32.75,351700.0,21.7571,21.7971,21.7571,21.7904,351700.0
2014-01-24 09:30:00,32.65,32.66,32.57,32.65,88300.0,21.7239,21.7305,21.6706,21.7239,88300.0
2014-01-24 09:35:00,32.65,32.8,32.65,32.8,62700.0,21.7239,21.8237,21.7239,21.8237,62700.0
2014-01-24 09:40:00,32.8,32.93,32.78,32.92,122100.0,21.8237,21.9102,21.8104,21.9035,122100.0
2014-01-24 09:45:00,32.92,33.08,32.89,33.08,168200.0,21.9035,22.01,21.8836,22.01,168200.0
2014-01-24 09:50:00,33.07,33.2,33.03,33.2,143900.0,22.0033,22.0898,21.9767,22.0898,143900.0
2014-01-24 09:55:00,33.18,33.18,33.13,33.17,54300.0,22.0765,22.0765,22.0432,22.0699,54300.0
2014-01-24 10:00:00,33.17,33.28,33.15,33.25,176400.0,22.0699,22.143,22.0565,22.1231,176400.0
2014-01-24 10:05:00,33.25,33.3,33.24,33.27,85300.0,22.1231,22.1564,22.1164,22.1364,85300.0
2014-01-24 10:10:00,33.27,33.29,33.23,33.25,81000.0,22.1364,22.1497,22.1098,22.1231,81000.0
2014-01-24 10:15:00,33.25,33.34,33.22,33.33,86800.0,22.1231,22.183,22.1031,22.1763,86800.0
2014-01-24 10:20:00,33.33,33.4,33.28,33.4,84400.0,22.1763,22.2229,22.143,22.2229,84400.0
2014-01-24 10:25:00,33.39,33.4,33.34,33.38,76100.0,22.2162,22.2229,22.183,22.2096,76100.0
2014-01-24 10:30:00,33.38,33.39,33.23,33.25,100300.0,22.2096,22.2162,22.1098,22.1231,100300.0
2014-01-24 10:35:00,33.25,33.33,33.25,33.3,65700.0,22.1231,22.1763,22.1231,22.1564,65700.0
2014-01-24 10:40:00,33.3,33.32,33.26,33.27,80500.0,22.1564,22.1697,22.1297,22.1364,80500.0
2014-01-24 10:45:00,33.27,33.29,33.24,33.26,52500.0,22.1364,22.1497,22.1164,22.1297,52500.0
2014-01-24 10:50:00,33.26,33.3,33.25,33.29,48700.0,22.1297,22.1564,22.1231,22.1497,48700.0
2014-01-24 10:55:00,33.29,33.3,33.24,33.28,57400.0,22.1497,22.1564,22.1164,22.143,57400.0
2014-01-24 11:00:00,33.28,33.32,33.27,33.3,41100.0,22.143,22.1697,22.1364,22.1564,41100.0
2014-01-24 11:05:00,33.31,33.36,33.31,33.33,243500.0,22.163,22.1963,22.163,22.1763,243500.0
2014-01-24 11:10:00,33.33,33.39,33.32,33.39,66100.0,22.1763,22.2162,22.1697,22.2162,66100.0
2014-01-24 11:15:00,33.38,33.39,33.35,33.35,40700.0,22.2096,22.2162,22.1896,22.1896,40700.0
2014-01-24 11:20:00,33.35,33.38,33.34,33.37,46700.0,22.1896,22.2096,22.183,22.2029,46700.0
2014-01-24 11:25:00,33.37,33.38,33.33,33.33,34500.0,22.2029,22.2096,22.1763,22.1763,34500.0
2014-01-24 11:30:00,33.34,33.39,33.33,33.37,39500.0,22.183,22.2162,22.1763,22.2029,39500.0
2014-01-24 11:35:00,33.38,33.39,33.35,33.36,43300.0,22.2096,22.2162,22.1896,22.1963,43300.0
2014-01-24 11:40:00,33.36,33.38,33.33,33.33,41000.0,22.1963,22.2096,22.1763,22.1763,41000.0
2014-01-24 11:45:00,33.33,33.38,33.3,33.35,48000.0,22.1763,22.2096,22.1564,22.1896,48000.0
2014-01-24 11:50:00,33.36,33.38,33.34,33.35,34300.0,22.1963,22.2096,22.183,22.1896,34300.0
2014-01-24 11:55:00,33.36,33.4,33.35,33.38,22800.0,22.1963,22.2229,22.1896,22.2096,22800.0
2014-01-24 12:00:00,33.38,33.39,33.3,33.31,69800.0,22.2096,22.2162,22.1564,22.163,69800.0
2014-01-24 12:05:00,33.32,33.36,33.31,33.34,32300.0,22.1697,22.1963,22.163,22.183,32300.0
2014-01-24 12:10:00,33.34,33.37,33.32,33.37,41100.0,22.183,22.2029,22.1697,22.2029,41100.0
2014-01-24 12:15:00,33.37,33.4,33.34,33.35,37000.0,22.2029,22.2229,22.183,22.1896,37000.0
2014-01-24 12:20:00,33.34,33.36,33.31,33.31,45400.0,22.183,22.1963,22.163,22.163,45400.0
2014-01-24 12:25:00,33.31,33.34,33.31,33.32,32100.0,22.163,22.183,22.163,22.1697,32100.0
2014-01-24 12:30:00,33.33,33.33,33.3,33.31,18700.0,22.1763,22.1763,22.1564,22.163,18700.0
2014-01-24 12:35:00,33.31,33.31,33.27,33.28,35800.0,22.163,22.163,22.1364,22.143,35800.0
2014-01-24 12:40:00,33.28,33.28,33.25,33.25,29000.0,22.143,22.143,22.1231,22.1231,29000.0
2014-01-24 12:45:00,33.25,33.27,33.24,33.27,13600.0,22.1231,22.1364,22.1164,22.1364,13600.0
2014-01-24 12:50:00,33.27,33.28,33.23,33.23,56800.0,22.1364,22.143,22.1098,22.1098,56800.0
2014-01-24 12:55:00,33.24,33.27,33.23,33.27,27800.0,22.1164,22.1364,22.1098,22.1364,27800.0
2014-01-24 13:00:00,33.26,33.28,33.26,33.27,61200.0,22.1297,22.143,22.1297,22.1364,61200.0
2014-01-24 13:05:00,33.27,33.31,33.27,33.3,14200.0,22.1364,22.163,22.1364,22.1564,14200.0
2014-01-24 13:10:00,33.31,33.31,33.3,33.31,20500.0,22.163,22.163,22.1564,22.163,20500.0
2014-01-24 13:15:00,33.3,33.31,33.3,33.3,27100.0,22.1564,22.163,22.1564,22.1564,27100.0
2014-01-24 13:20:00,33.29,33.3,33.26,33.26,42100.0,22.1497,22.1564,22.1297,22.1297,42100.0
2014-01-24 13:25:00,33.26,33.28,33.24,33.27,50200.0,22.1297,22.143,22.1164,22.1364,50200.0
2014-01-24 13:30:00,33.27,33.28,33.25,33.25,33100.0,22.1364,22.143,22.1231,22.1231,33100.0
2014-01-24 13:35:00,33.25,33.26,33.23,33.24,18700.0,22.1231,22.1297,22.1098,22.1164,18700.0
2014-01-24 13:40:00,33.25,33.25,33.22,33.23,56300.0,22.1231,22.1231,22.1031,22.1098,56300.0
2014-01-24 13:45:00,33.23,33.25,33.21,33.25,33800.0,22.1098,22.1231,22.0965,22.1231,33800.0
2014-01-24 13:50:00,33.25,33.3,33.25,33.3,75100.0,22.1231,22.1564,22.1231,22.1564,75100.0
2014-01-24 13:55:00,33.3,33.34,33.3,33.34,120900.0,22.1564,22.183,22.1564,22.183,120900.0
2014-01-24 14:00:00,33.34,33.34,33.32,33.34,92700.0,22.183,22.183,22.1697,22.183,92700.0
2014-01-24 14:05:00,33.34,33.37,33.33,33.36,88200.0,22.183,22.2029,22.1763,22.1963,88200.0
2014-01-24 14:10:00,33.35,33.37,33.29,33.29,34100.0,22.1896,22.2029,22.1497,22.1497,34100.0
2014-01-24 14:15:00,33.28,33.31,33.27,33.3,30000.0,22.143,22.163,22.1364,22.1564,30000.0
2014-01-24 14:20:00,33.3,33.31,33.29,33.29,43400.0,22.1564,22.163,22.1497,22.1497,43400.0
2014-01-24 14:25:00,33.29,33.3,33.26,33.27,83500.0,22.1497,22.1564,22.1297,22.1364,83500.0
2014-01-24 14:30:00,33.26,33.26,33.23,33.26,40700.0,22.1297,22.1297,22.1098,22.1297,40700.0
2014-01-24 14:35:00,33.25,33.29,33.25,33.27,47000.0,22.1231,22.1497,22.1231,22.1364,47000.0
2014-01-24 14:40:00,33.27,33.28,33.27,33.27,47100.0,22.1364,22.143,22.1364,22.1364,47100.0
2014-01-24 14:45:00,33.27,33.3,33.27,33.3,57000.0,22.1364,22.1564,22.1364,22.1564,57000.0
2014-01-24 14:50:00,33.29,33.32,33.29,33.31,61700.0,22.1497,22.1697,22.1497,22.163,61700.0
2014-01-24 14:55:00,33.31,33.32,33.29,33.3,53400.0,22.163,22.1697,22.1497,22.1564,53400.0
2014-01-24 15:00:00,33.3,33.31,33.23,33.24,51500.0,22.1564,22.163,22.1098,22.1164,51500.0
2014-01-24 15:05:00,33.23,33.23,33.18,33.18,79300.0,22.1098,22.1098,22.0765,22.0765,79300.0
2014-01-24 15:10:00,33.18,33.19,33.11,33.15,61400.0,22.0765,22.0832,22.0299,22.0565,61400.0
2014-01-24 15:15:00,33.14,33.15,33.09,33.15,48900.0,22.0499,22.0565,22.0166,22.0565,48900.0
2014-01-24 15:20:00,33.14,33.16,33.1,33.1,40900.0,22.0499,22.0632,22.0233,22.0233,40900.0
2014-01-24 15:25:00,33.1,33.15,33.09,33.14,52200.0,22.0233,22.0565,22.0166,22.0499,52200.0
2014-01-24 15:30:00,33.14,33.15,33.12,33.12,25600.0,22.0499,22.0565,22.0366,22.0366,25600.0
2014-01-24 15:35:00,33.12,33.14,33.1,33.14,118900.0,22.0366,22.0499,22.0233,22.0499,118900.0
2014-01-24 15:40:00,33.13,33.15,33.11,33.11,137700.0,22.0432,22.0565,22.0299,22.0299,137700.0
2014-01-24 15:45:00,33.11,33.11,33.07,33.09,137200.0,22.0299,22.0299,22.0033,22.0166,137200.0
2014-01-24 15:50:00,33.1,33.14,33.08,33.11,226100.0,22.0233,22.0499,22.01,22.0299,226100.0
2014-01-24 15:55:00,33.11,33.12,33.02,33.02,328200.0,22.0299,22.0366,21.9701,21.9701,328200.0
2014-01-27 09:30:00,32.97,33.1,32.96,33.01,115500.0,21.9368,22.0233,21.9301,21.9634,115500.0
2014-01-27 09:35:00,33.01,33.07,33.0,33.05,81600.0,21.9634,22.0033,21.9567,21.99,81600.0
2014-01-27 09:40:00,33.04,33.16,33.04,33.1,61200.0,21.9834,22.0632,21.9834,22.0233,61200.0
2014-01-27 09:45:00,33.1,33.13,33.05,33.06,107900.0,22.0233,22.0432,21.99,21.9967,107900.0
2014-01-27 09:50:00,33.06,33.11,33.04,33.06,40500.0,21.9967,22.0299,21.9834,21.9967,40500.0
2014-01-27 09:55:00,33.06,33.06,33.02,33.05,24700.0,21.9967,21.9967,21.9701,21.99,24700.0
2014-01-27 10:00:00,33.06,33.06,32.97,32.98,136600.0,21.9967,21.9967,21.9368,21.9434,136600.0
2014-01-27 10:05:00,32.98,32.98,32.9,32.94,42500.0,21.9434,21.9434,21.8902,21.9168,42500.0
2014-01-27 10:10:00,32.95,32.97,32.87,32.9,160000.0,21.9235,21.9368,21.8702,21.8902,160000.0
2014-01-27 10:15:00,32.9,32.96,32.9,32.93,37400.0,21.8902,21.9301,21.8902,21.9102,37400.0
2014-01-27 10:20:00,32.93,32.97,32.92,32.94,31800.0,21.9102,21.9368,21.9035,21.9168,31800.0
2014-01-27 10:25:00,32.95,33.01,32.95,33.0,63900.0,21.9235,21.9634,21.9235,21.9567,63900.0
2014-01-27 10:30:00,33.0,33.07,33.0,33.05,42500.0,21.9567,22.0033,21.9567,21.99,42500.0
2014-01-27 10:35:00,33.06,33.1,33.04,33.05,94200.0,21.9967,22.0233,21.9834,21.99,94200.0
2014-01-27 10:40:00,33.06,33.11,33.03,33.09,52500.0,21.9967,22.0299,21.9767,22.0166,52500.0
2014-01-27 10:45:00,33.08,33.11,33.07,33.08,31100.0,22.01,22.0299,22.0033,22.01,31100.0
2014-01-27 10:50:00,33.09,33.12,33.09,33.12,63700.0,22.0166,22.0366,22.0166,22.0366,63700.0
2014-01-27 10:55:00,33.12,33.16,33.11,33.16,69700.0,22.0366,22.0632,22.0299,22.0632,69700.0
2014-01-27 11:00:00,33.15,33.27,33.15,33.22,95800.0,22.0565,22.1364,22.0565,22.1031,95800.0
2014-01-27 11:05:00,33.22,33.23,33.19,33.2,44700.0,22.1031,22.1098,22.0832,22.0898,44700.0
2014-01-27 11:10:00,33.2,33.22,33.15,33.22,65700.0,22.0898,22.1031,22.0565,22.1031,65700.0
2014-01-27 11:15:00,33.22,33.3,33.22,33.3,115500.0,22.1031,22.1564,22.1031,22.1564,115500.0
2014-01-27 11:20:00,33.3,33.38,33.3,33.36,110000.0,22.1564,22.2096,22.1564,22.1963,110000.0
2014-01-27 11:25:00,33.36,33.36,33.25,33.25,96000.0,22.1963,22.1963,22.1231,22.1231,96000.0
2014-01-27 11:30:00,33.26,33.27,33.22,33.25,53300.0,22.1297,22.1364,22.1031,22.1231,53300.0
2014-01-27 11:35:00,33.24,33.25,33.19,33.23,60600.0,22.1164,22.1231,22.0832,22.1098,60600.0
2014-01-27 11:40:00,33.22,33.23,33.19,33.21,31600.0,22.1031,22.1098,22.0832,22.0965,31600.0
2014-01-27 11:45:00,33.2,33.22,33.2,33.22,24400.0,22.0898,22.1031,22.0898,22.1031,24400.0
2014-01-27 11:50:00,33.21,33.23,33.21,33.23,21000.0,22.0965,22.1098,22.0965,22.1098,21000.0
2014-01-27 11:55:00,33.22,33.23,33.2,33.22,43600.0,22.1031,22.1098,22.0898,22.1031,43600.0
2014-01-27 12:00:00,33.22,33.26,33.21,33.26,62600.0,22.1031,22.1297,22.0965,22.1297,62600.0
2014-01-27 12:05:00,33.26,33.28,33.24,33.28,46500.0,22.1297,22.143,22.1164,22.143,46500.0
2014-01-27 12:10:00,33.29,33.35,33.27,33.35,36700.0,22.1497,22.1896,22.1364,22.1896,36700.0
2014-01-27 12:15:00,33.35,33.37,33.32,33.32,54500.0,22.1896,22.2029,22.1697,22.1697,54500.0
2014-01-27 12:20:00,33.33,33.33,33.28,33.3,42100.0,22.1763,22.1763,22.143,22.1564,42100.0
2014-01-27 12:25:00,33.3,33.34,33.3,33.32,24400.0,22.1564,22.183,22.1564,22.1697,24400.0
2014-01-27 12:30:00,33.31,33.31,33.29,33.3,24100.0,22.163,22.163,22.1497,22.1564,24100.0
2014-01-27 12:35:00,33.3,33.33,33.3,33.33,17500.0,22.1564,22.1763,22.1564,22.1763,17500.0
2014-01-27 12:40:00,33.32,33.34,33.3,33.3,35700.0,22.1697,22.183,22.1564,22.1564,35700.0
2014-01-27 12:45:00,33.3,33.3,33.26,33.28,42400.0,22.1564,22.1564,22.1297,22.143,42400.0
2014-01-27 12:50:00,33.29,33.3,33.28,33.29,16800.0,22.1497,22.1564,22.143,22.1497,16800.0
2014-01-27 12:55:00,33.29,33.29,33.25,33.26,30000.0,22.1497,22.1497,22.1231,22.1297,30000.0
2014-01-27 13:00:00,33.26,33.26,33.22,33.24,41100.0,22.1297,22.1297,22.1031,22.1164,41100.0
2014-01-27 13:05:00,33.25,33.31,33.24,33.3,53600.0,22.1231,22.163,22.1164,22.1564,53600.0
2014-01-27 13:10:00,33.3,33.31,33.24,33.25,29700.0,22.1564,22.163,22.1164,22.1231,29700.0
2014-01-27 13:15:00,33.24,33.25,33.22,33.25,28200.0,22.1164,22.1231,22.1031,22.1231,28200.0
2014-01-27 13:20:00,33.25,33.28,33.24,33.26,33800.0,22.1231,22.143,22.1164,22.1297,33800.0
2014-01-27 13:25:00,33.26,33.27,33.25,33.26,26900.0,22.1297,22.1364,22.1231,22.1297,26900.0
2014-01-27 13:30:00,33.25,33.26,33.24,33.25,41000.0,22.1231,22.1297,22.1164,22.1231,41000.0
2014-01-27 13:35:00,33.25,33.26,33.24,33.25,60100.0,22.1231,22.1297,22.1164,22.1231,60100.0
2014-01-27 13:40:00,33.25,33.29,33.25,33.29,34900.0,22.1231,22.1497,22.1231,22.1497,34900.0
2014-01-27 13:45:00,33.29,33.32,33.28,33.3,78800.0,22.1497,22.1697,22.143,22.1564,78800.0
2014-01-27 13:50:00,33.29,33.3,33.27,33.29,82800.0,22.1497,22.1564,22.1364,22.1497,82800.0
2014-01-27 13:55:00,33.29,33.3,33.28,33.29,70700.0,22.1497,22.1564,22.143,22.1497,70700.0
2014-01-27 14:00:00,33.29,33.3,33.26,33.26,51800.0,22.1497,22.1564,22.1297,22.1297,51800.0
2014-01-27 14:05:00,33.26,33.27,33.21,33.21,35500.0,22.1297,22.1364,22.0965,22.0965,35500.0
2014-01-27 14:10:00,33.22,33.26,33.21,33.26,13700.0,22.1031,22.1297,22.0965,22.1297,13700.0
2014-01-27 14:15:00,33.25,33.29,33.25,33.25,61800.0,22.1231,22.1497,22.1231,22.1231,61800.0
2014-01-27 14:20:00,33.24,33.28,33.24,33.28,20700.0,22.1164,22.143,22.1164,22.143,20700.0
2014-01-27 14:25:00,33.27,33.27,33.25,33.26,31100.0,22.1364,22.1364,22.1231,22.1297,31100.0
2014-01-27 14:30:00,33.26,33.27,33.23,33.25,37500.0,22.1297,22.1364,22.1098,22.1231,37500.0
2014-01-27 14:35:00,33.25,33.29,33.25,33.29,28200.0,22.1231,22.1497,22.1231,22.1497,28200.0
2014-01-27 14:40:00,33.29,33.34,33.28,33.34,108800.0,22.1497,22.183,22.143,22.183,108800.0
2014-01-27 14:45:00,33.34,33.34,33.32,33.33,28700.0,22.183,22.183,22.1697,22.1763,28700.0
2014-01-27 14:50:00,33.33,33.33,33.31,33.32,36800.0,22.1763,22.1763,22.163,22.1697,36800.0
2014-01-27 14:55:00,33.32,33.36,33.31,33.36,59600.0,22.1697,22.1963,22.163,22.1963,59600.0
2014-01-27 15:00:00,33.36,33.37,33.34,33.36,57100.0,22.1963,22.2029,22.183,22.1963,57100.0
2014-01-27 15:05:00,33.36,33.37,33.35,33.37,53600.0,22.1963,22.2029,22.1896,22.2029,53600.0
2014-01-27 15:10:00,33.36,33.37,33.35,33.37,117000.0,22.1963,22.2029,22.1896,22.2029,117000.0
2014-01-27 15:15:00,33.36,33.37,33.31,33.31,36000.0,22.1963,22.2029,22.163,22.163,36000.0
2014-01-27 15:20:00,33.31,33.32,33.27,33.27,32700.0,22.163,22.1697,22.1364,22.1364,32700.0
2014-01-27 15:25:00,33.27,33.28,33.26,33.28,46600.0,22.1364,22.143,22.1297,22.143,46600.0
2014-01-27 15:30:00,33.28,33.3,33.27,33.3,116900.0,22.143,22.1564,22.1364,22.1564,116900.0
2014-01-27 15:35:00,33.3,33.36,33.29,33.36,85100.0,22.1564,22.1963,22.1497,22.1963,85100.0
2014-01-27 15:40:00,33.35,33.36,33.33,33.34,106800.0,22.1896,22.1963,22.1763,22.183,106800.0
2014-01-27 15:45:00,33.33,33.34,33.31,33.33,137900.0,22.1763,22.183,22.163,22.1763,137900.0
2014-01-27 15:50:00,33.33,33.34,33.3,33.31,105100.0,22.1763,22.183,22.1564,22.163,105100.0
2014-01-27 15:55:00,33.3,33.3,33.22,33.22,231600.0,22.1564,22.1564,22.1031,22.1031,231600.0
2014-01-28 09:30:00,33.3,33.33,33.2,33.28,85400.0,22.1564,22.1763,22.0898,22.143,85400.0
2014-01-28 09:35:00,33.27,33.32,33.18,33.22,39600.0,22.1364,22.1697,22.0765,22.1031,39600.0
2014-01-28 09:40:00,33.2,33.2,33.15,33.17,37300.0,22.0898,22.0898,22.0565,22.0699,37300.0
2014-01-28 09:45:00,33.17,33.19,33.08,33.08,44800.0,22.0699,22.0832,22.01,22.01,44800.0
2014-01-28 09:50:00,33.08,33.08,33.02,33.05,38300.0,22.01,22.01,21.9701,21.99,38300.0
2014-01-28 09:55:00,33.06,33.13,33.06,33.09,38000.0,21.9967,22.0432,21.9967,22.0166,38000.0
2014-01-28 10:00:00,33.08,33.12,33.06,33.06,28500.0,22.01,22.0366,21.9967,21.9967,28500.0
2014-01-28 10:05:00,33.06,33.07,33.02,33.02,28100.0,21.9967,22.0033,21.9701,21.9701,28100.0
2014-01-28 10:10:00,33.02,33.05,33.02,33.02,28300.0,21.9701,21.99,21.9701,21.9701,28300.0
2014-01-28 10:15:00,33.02,33.05,33.01,33.04,34900.0,21.9701,21.99,21.9634,21.9834,34900.0
2014-01-28 10:20:00,33.04,33.05,33.02,33.04,24600.0,21.9834,21.99,21.9701,21.9834,24600.0
2014-01-28 10:25:00,33.04,33.04,32.99,33.01,26300.0,21.9834,21.9834,21.9501,21.9634,26300.0
2014-01-28 10:30:00,33.0,33.01,32.97,32.98,28300.0,21.9567,21.9634,21.9368,21.9434,28300.0
2014-01-28 10:35:00,32.99,33.0,32.96,32.98,30200.0,21.9501,21.9567,21.9301,21.9434,30200.0
2014-01-28 10:40:00,32.98,32.98,32.92,32.94,18100.0,21.9434,21.9434,21.9035,21.9168,18100.0
2014-01-28 10:45:00,32.93,32.94,32.91,32.92,23200.0,21.9102,21.9168,21.8969,21.9035,23200.0
2014-01-28 10:50:00,32.91,32.92,32.89,32.89,24000.0,21.8969,21.9035,21.8836,21.8836,24000.0
2014-01-28 10:55:00,32.89,32.9,32.88,32.9,26400.0,21.8836,21.8902,21.8769,21.8902,26400.0
2014-01-28 11:00:00,32.9,32.94,32.9,32.9,30100.0,21.8902,21.9168,21.8902,21.8902,30100.0
2014-01-28 11:05:00,32.9,32.91,32.88,32.88,12300.0,21.8902,21.8969,21.8769,21.8769,12300.0
2014-01-28 11:10:00,32.89,32.91,32.87,32.87,23300.0,21.8836,21.8969,21.8702,21.8702,23300.0
2014-01-28 11:15:00,32.88,32.89,32.86,32.87,33900.0,21.8769,21.8836,21.8636,21.8702,33900.0
2014-01-28 11:20:00,32.87,32.88,32.86,32.86,5400.0,21.8702,21.8769,21.8636,21.8636,5400.0
2014-01-28 11:25:00,32.86,32.88,32.85,32.88,24300.0,21.8636,21.8769,21.8569,21.8769,24300.0
2014-01-28 11:30:00,32.88,32.89,32.85,32.86,15800.0,21.8769,21.8836,21.8569,21.8636,15800.0
2014-01-28 11:35:00,32.85,32.86,32.82,32.85,26000.0,21.8569,21.8636,21.837,21.8569,26000.0
2014-01-28 11:40:00,32.84,32.87,32.84,32.87,20300.0,21.8503,21.8702,21.8503,21.8702,20300.0
2014-01-28 11:45:00,32.87,32.87,32.83,32.84,30600.0,21.8702,21.8702,21.8436,21.8503,30600.0
2014-01-28 11:50:00,32.84,32.87,32.84,32.85,14600.0,21.8503,21.8702,21.8503,21.8569,14600.0
2014-01-28 11:55:00,32.86,32.87,32.85,32.86,10800.0,21.8636,21.8702,21.8569,21.8636,10800.0
2014-01-28 12:00:00,32.86,32.86,32.84,32.86,21700.0,21.8636,21.8636,21.8503,21.8636,21700.0
2014-01-28 12:05:00,32.86,32.87,32.85,32.86,20200.0,21.8636,21.8702,21.8569,21.8636,20200.0
2014-01-28 12:10:00,32.86,32.88,32.86,32.86,29400.0,21.8636,21.8769,21.8636,21.8636,29400.0
2014-01-28 12:15:00,32.87,32.89,32.87,32.89,19000.0,21.8702,21.8836,21.8702,21.8836,19000.0
2014-01-28 12:20:00,32.88,32.9,32.88,32.89,22600.0,21.8769,21.8902,21.8769,21.8836,22600.0
2014-01-28 12:25:00,32.89,32.91,32.89,32.9,19400.0,21.8836,21.8969,21.8836,21.8902,19400.0
2014-01-28 12:30:00,32.9,32.93,32.9,32.92,22900.0,21.8902,21.9102,21.8902,21.9035,22900.0
2014-01-28 12:35:00,32.92,32.93,32.9,32.92,16100.0,21.9035,21.9102,21.8902,21.9035,16100.0
2014-01-28 12:40:00,32.92,32.92,32.9,32.9,14000.0,21.9035,21.9035,21.8902,21.8902,14000.0
2014-01-28 12:45:00,32.9,32.91,32.89,32.89,37500.0,21.8902,21.8969,21.8836,21.8836,37500.0
2014-01-28 12:50:00,32.9,32.91,32.89,32.89,71000.0,21.8902,21.8969,21.8836,21.8836,71000.0
2014-01-28 12:55:00,32.88,32.89,32.88,32.89,18400.0,21.8769,21.8836,21.8769,21.8836,18400.0
2014-01-28 13:00:00,32.89,32.91,32.89,32.9,37500.0,21.8836,21.8969,21.8836,21.8902,37500.0
2014-01-28 13:05:00,32.9,32.94,32.89,32.93,41600.0,21.8902,21.9168,21.8836,21.9102,41600.0
2014-01-28 13:10:00,32.94,32.94,32.93,32.94,13300.0,21.9168,21.9168,21.9102,21.9168,13300.0
2014-01-28 13:15:00,32.94,32.95,32.93,32.95,33700.0,21.9168,21.9235,21.9102,21.9235,33700.0
2014-01-28 13:20:00,32.95,32.95,32.92,32.93,12900.0,21.9235,21.9235,21.9035,21.9102,12900.0
2014-01-28 13:25:00,32.92,32.93,32.92,32.93,6800.0,21.9035,21.9102,21.9035,21.9102,6800.0
2014-01-28 13:30:00,32.92,32.93,32.91,32.92,17500.0,21.9035,21.9102,21.8969,21.9035,17500.0
2014-01-28 13:35:00,32.92,32.92,32.9,32.91,16500.0,21.9035,21.9035,21.8902,21.8969,16500.0
2014-01-28 13:40:00,32.91,32.94,32.9,32.93,33100.0,21.8969,21.9168,21.8902,21.9102,33100.0
2014-01-28 13:45:00,32.93,32.93,32.91,32.91,8100.0,21.9102,21.9102,21.8969,21.8969,8100.0
2014-01-28 13:50:00,32.91,32.92,32.88,32.88,16700.0,21.8969,21.9035,21.8769,21.8769,16700.0
2014-01-28 13:55:00,32.88,32.9,32.88,32.88,22900.0,21.8769,21.8902,21.8769,21.8769,22900.0
2014-01-28 14:00:00,32.89,32.89,32.86,32.88,20200.0,21.8836,21.8836,21.8636,21.8769,20200.0
2014-01-28 14:05:00,32.88,32.88,32.86,32.87,15800.0,21.8769,21.8769,21.8636,21.8702,15800.0
2014-01-28 14:10:00,32.87,32.87,32.86,32.86,3700.0,21.8702,21.8702,21.8636,21.8636,3700.0
2014-01-28 14:15:00,32.87,32.87,32.86,32.87,5300.0,21.8702,21.8702,21.8636,21.8702,5300.0
2014-01-28 14:20:00,32.87,32.87,32.85,32.85,17600.0,21.8702,21.8702,21.8569,21.8569,17600.0
2014-01-28 14:25:00,32.86,32.86,32.85,32.85,10700.0,21.8636,21.8636,21.8569,21.8569,10700.0
2014-01-28 14:30:00,32.86,32.86,32.82,32.83,74600.0,21.8636,21.8636,21.837,21.8436,74600.0
2014-01-28 14:35:00,32.83,32.83,32.82,32.83,7000.0,21.8436,21.8436,21.837,21.8436,7000.0
2014-01-28 14:40:00,32.82,32.84,32.82,32.84,38200.0,21.837,21.8503,21.837,21.8503,38200.0
2014-01-28 14:45:00,32.84,32.84,32.82,32.83,21300.0,21.8503,21.8503,21.837,21.8436,21300.0
2014-01-28 14:50:00,32.83,32.83,32.82,32.83,12600.0,21.8436,21.8436,21.837,21.8436,12600.0
2014-01-28 14:55:00,32.83,32.83,32.82,32.83,24700.0,21.8436,21.8436,21.837,21.8436,24700.0
2014-01-28 15:00:00,32.83,32.86,32.83,32.86,64200.0,21.8436,21.8636,21.8436,21.8636,64200.0
2014-01-28 15:05:00,32.86,32.88,32.85,32.88,22900.0,21.8636,21.8769,21.8569,21.8769,22900.0
2014-01-28 15:10:00,32.88,32.88,32.85,32.86,33600.0,21.8769,21.8769,21.8569,21.8636,33600.0
2014-01-28 15:15:00,32.86,32.86,32.84,32.86,46400.0,21.8636,21.8636,21.8503,21.8636,46400.0
2014-01-28 15:20:00,32.86,32.87,32.85,32.87,18100.0,21.8636,21.8702,21.8569,21.8702,18100.0
2014-01-28 15:25:00,32.87,32.91,32.86,32.91,29400.0,21.8702,21.8969,21.8636,21.8969,29400.0
2014-01-28 15:30:00,32.9,32.92,32.88,32.92,62700.0,21.8902,21.9035,21.8769,21.9035,62700.0
2014-01-28 15:35:00,32.91,32.92,32.91,32.91,26100.0,21.8969,21.9035,21.8969,21.8969,26100.0
2014-01-28 15:40:00,32.92,32.92,32.89,32.9,68900.0,21.9035,21.9035,21.8836,21.8902,68900.0
2014-01-28 15:45:00,32.9,32.93,32.89,32.93,75300.0,21.8902,21.9102,21.8836,21.9102,75300.0
2014-01-28 15:50:00,32.93,32.93,32.91,32.91,133000.0,21.9102,21.9102,21.8969,21.8969,133000.0
2014-01-28 15:55:00,32.91,32.96,32.91,32.93,249700.0,21.8969,21.9301,21.8969,21.9102,249700.0
2014-01-29 09:30:00,32.89,32.95,32.64,32.91,99300.0,21.8836,21.9235,21.7172,21.8969,99300.0
2014-01-29 09:35:00,32.95,32.95,32.79,32.88,48200.0,21.9235,21.9235,21.817,21.8769,48200.0
2014-01-29 09:40:00,32.88,32.88,32.78,32.88,25400.0,21.8769,21.8769,21.8104,21.8769,25400.0
2014-01-29 09:45:00,32.86,32.89,32.81,32.81,36200.0,21.8636,21.8836,21.8303,21.8303,36200.0
2014-01-29 09:50:00,32.82,32.84,32.78,32.79,22700.0,21.837,21.8503,21.8104,21.817,22700.0
2014-01-29 09:55:00,32.79,32.84,32.77,32.82,24100.0,21.817,21.8503,21.8037,21.837,24100.0
2014-01-29 10:00:00,32.82,32.89,32.8,32.85,33400.0,21.837,21.8836,21.8237,21.8569,33400.0
2014-01-29 10:05:00,32.85,32.9,32.85,32.88,17300.0,21.8569,21.8902,21.8569,21.8769,17300.0
2014-01-29 10:10:00,32.89,32.9,32.87,32.89,24900.0,21.8836,21.8902,21.8702,21.8836,24900.0
2014-01-29 10:15:00,32.9,32.92,32.89,32.91,21100.0,21.8902,21.9035,21.8836,21.8969,21100.0
2014-01-29 10:20:00,32.92,32.95,32.9,32.92,25100.0,21.9035,21.9235,21.8902,21.9035,25100.0
2014-01-29 10:25:00,32.92,32.93,32.89,32.93,28900.0,21.9035,21.9102,21.8836,21.9102,28900.0
2014-01-29 10:30:00,32.94,32.97,32.93,32.97,14300.0,21.9168,21.9368,21.9102,21.9368,14300.0
2014-01-29 10:35:00,32.97,32.97,32.91,32.96,32300.0,21.9368,21.9368,21.8969,21.9301,32300.0
2014-01-29 10:40:00,32.97,32.98,32.94,32.95,22700.0,21.9368,21.9434,21.9168,21.9235,22700.0
2014-01-29 10:45:00,32.95,32.95,32.92,32.93,9400.0,21.9235,21.9235,21.9035,21.9102,9400.0
2014-01-29 10:50:00,32.93,32.94,32.92,32.94,21700.0,21.9102,21.9168,21.9035,21.9168,21700.0
2014-01-29 10:55:00,32.93,32.94,32.91,32.91,20100.0,21.9102,21.9168,21.8969,21.8969,20100.0
2014-01-29 11:00:00,32.91,32.95,32.91,32.95,13600.0,21.8969,21.9235,21.8969,21.9235,13600.0
2014-01-29 11:05:00,32.95,32.97,32.94,32.95,12500.0,21.9235,21.9368,21.9168,21.9235,12500.0
2014-01-29 11:10:00,32.95,32.96,32.93,32.96,21400.0,21.9235,21.9301,21.9102,21.9301,21400.0
2014-01-29 11:15:00,32.96,32.98,32.94,32.96,46600.0,21.9301,21.9434,21.9168,21.9301,46600.0
2014-01-29 11:20:00,32.96,33.01,32.96,33.0,60500.0,21.9301,21.9634,21.9301,21.9567,60500.0
2014-01-29 11:25:00,33.0,33.02,32.99,33.0,26500.0,21.9567,21.9701,21.9501,21.9567,26500.0
2014-01-29 11:30:00,32.99,33.01,32.95,32.95,11200.0,21.9501,21.9634,21.9235,21.9235,11200.0
2014-01-29 11:35:00,32.95,32.97,32.94,32.95,25800.0,21.9235,21.9368,21.9168,21.9235,25800.0
2014-01-29 11:40:00,32.94,32.94,32.89,32.89,21200.0,21.9168,21.9168,21.8836,21.8836,21200.0
2014-01-29 11:45:00,32.89,32.93,32.89,32.91,48300.0,21.8836,21.9102,21.8836,21.8969,48300.0
2014-01-29 11:50:00,32.91,32.91,32.87,32.88,159200.0,21.8969,21.8969,21.8702,21.8769,159200.0
2014-01-29 11:55:00,32.88,32.89,32.86,32.87,7500.0,21.8769,21.8836,21.8636,21.8702,7500.0
2014-01-29 12:00:00,32.87,32.88,32.85,32.87,41700.0,21.8702,21.8769,21.8569,21.8702,41700.0
2014-01-29 12:05:00,32.87,32.89,32.87,32.88,12400.0,21.8702,21.8836,21.8702,21.8769,12400.0
2014-01-29 12:10:00,32.88,32.9,32.86,32.87,36900.0,21.8769,21.8902,21.8636,21.8702,36900.0
2014-01-29 12:15:00,32.87,32.89,32.87,32.88,14800.0,21.8702,21.8836,21.8702,21.8769,14800.0
2014-01-29 12:20:00,32.88,32.89,32.86,32.88,17200.0,21.8769,21.8836,21.8636,21.8769,17200.0
2014-01-29 12:25:00,32.88,32.94,32.88,32.94,47600.0,21.8769,21.9168,21.8769,21.9168,47600.0
2014-01-29 12:30:00,32.94,33.01,32.93,32.95,46700.0,21.9168,21.9634,21.9102,21.9235,46700.0
2014-01-29 12:35:00,32.95,32.97,32.91,32.95,22800.0,21.9235,21.9368,21.8969,21.9235,22800.0
2014-01-29 12:40:00,32.95,32.98,32.95,32.98,9200.0,21.9235,21.9434,21.9235,21.9434,9200.0
2014-01-29 12:45:00,32.98,33.0,32.98,32.99,10400.0,21.9434,21.9567,21.9434,21.9501,10400.0
2014-01-29 12:50:00,32.99,33.0,32.96,32.96,5300.0,21.9501,21.9567,21.9301,21.9301,5300.0
2014-01-29 12:55:00,32.96,32.98,32.93,32.93,16400.0,21.9301,21.9434,21.9102,21.9102,16400.0
2014-01-29 13:00:00,32.92,32.92,32.82,32.82,33600.0,21.9035,21.9035,21.837,21.837,33600.0
2014-01-29 13:05:00,32.81,32.86,32.8,32.86,13800.0,21.8303,21.8636,21.8237,21.8636,13800.0
2014-01-29 13:10:00,32.86,32.87,32.84,32.86,12400.0,21.8636,21.8702,21.8503,21.8636,12400.0
2014-01-29 13:15:00,32.87,32.87,32.82,32.83,14300.0,21.8702,21.8702,21.837,21.8436,14300.0
2014-01-29 13:20:00,32.84,32.88,32.84,32.87,6900.0,21.8503,21.8769,21.8503,21.8702,6900.0
2014-01-29 13:25:00,32.87,32.87,32.85,32.86,18200.0,21.8702,21.8702,21.8569,21.8636,18200.0
2014-01-29 13:30:00,32.86,32.86,32.84,32.85,74500.0,21.8636,21.8636,21.8503,21.8569,74500.0
2014-01-29 13:35:00,32.86,32.87,32.84,32.86,40300.0,21.8636,21.8702,21.8503,21.8636,40300.0
2014-01-29 13:40:00,32.86,32.89,32.85,32.87,51200.0,21.8636,21.8836,21.8569,21.8702,51200.0
2014-01-29 13:45:00,32.88,32.91,32.87,32.88,93800.0,21.8769,21.8969,21.8702,21.8769,93800.0
2014-01-29 13:50:00,32.88,32.89,32.87,32.88,25500.0,21.8769,21.8836,21.8702,21.8769,25500.0
2014-01-29 13:55:00,32.88,32.88,32.81,32.81,45600.0,21.8769,21.8769,21.8303,21.8303,45600.0
2014-01-29 14:00:00,32.81,32.88,32.74,32.81,73000.0,21.8303,21.8769,21.7838,21.8303,73000.0
2014-01-29 14:05:00,32.79,32.84,32.72,32.83,33600.0,21.817,21.8503,21.7704,21.8436,33600.0
2014-01-29 14:10:00,32.82,32.82,32.75,32.79,27900.0,21.837,21.837,21.7904,21.817,27900.0
2014-01-29 14:15:00,32.8,32.81,32.72,32.76,30000.0,21.8237,21.8303,21.7704,21.7971,30000.0
2014-01-29 14:20:00,32.77,32.84,32.75,32.84,42700.0,21.8037,21.8503,21.7904,21.8503,42700.0
2014-01-29 14:25:00,32.84,32.93,32.83,32.92,45700.0,21.8503,21.9102,21.8436,21.9035,45700.0
2014-01-29 14:30:00,32.91,32.98,32.89,32.97,45900.0,21.8969,21.9434,21.8836,21.9368,45900.0
2014-01-29 14:35:00,32.97,33.01,32.95,33.01,162300.0,21.9368,21.9634,21.9235,21.9634,162300.0
2014-01-29 14:40:00,33.01,33.04,32.98,33.04,79000.0,21.9634,21.9834,21.9434,21.9834,79000.0
2014-01-29 14:45:00,33.04,33.06,33.0,33.03,57400.0,21.9834,21.9967,21.9567,21.9767,57400.0
2014-01-29 14:50:00,33.03,33.03,32.98,32.98,32600.0,21.9767,21.9767,21.9434,21.9434,32600.0
2014-01-29 14:55:00,32.98,33.05,32.96,33.02,98000.0,21.9434,21.99,21.9301,21.9701,98000.0
2014-01-29 15:00:00,33.01,33.05,33.0,33.05,76300.0,21.9634,21.99,21.9567,21.99,76300.0
2014-01-29 15:05:00,33.05,33.08,33.04,33.06,65400.0,21.99,22.01,21.9834,21.9967,65400.0
2014-01-29 15:10:00,33.06,33.08,33.04,33.06,127800.0,21.9967,22.01,21.9834,21.9967,127800.0
2014-01-29 15:15:00,33.06,33.08,33.04,33.05,101600.0,21.9967,22.01,21.9834,21.99,101600.0
2014-01-29 15:20:00,33.05,33.07,33.03,33.04,77500.0,21.99,22.0033,21.9767,21.9834,77500.0
2014-01-29 15:25:00,33.03,33.04,32.99,32.99,207700.0,21.9767,21.9834,21.9501,21.9501,207700.0
2014-01-29 15:30:00,32.99,33.0,32.95,32.95,55900.0,21.9501,21.9567,21.9235,21.9235,55900.0
2014-01-29 15:35:00,32.95,32.97,32.94,32.95,87000.0,21.9235,21.9368,21.9168,21.9235,87000.0
2014-01-29 15:40:00,32.94,32.95,32.86,32.88,160800.0,21.9168,21.9235,21.8636,21.8769,160800.0
2014-01-29 15:45:00,32.88,32.91,32.85,32.87,200700.0,21.8769,21.8969,21.8569,21.8702,200700.0
2014-01-29 15:50:00,32.87,32.89,32.84,32.86,208200.0,21.8702,21.8836,21.8503,21.8636,208200.0
2014-01-29 15:55:00,32.85,32.92,32.84,32.88,430400.0,21.8569,21.9035,21.8503,21.8769,430400.0
2014-01-30 09:30:00,33.05,33.06,32.93,33.0,94100.0,21.99,21.9967,21.9102,21.9567,94100.0
2014-01-30 09:35:00,32.99,33.03,32.95,33.0,27800.0,21.9501,21.9767,21.9235,21.9567,27800.0
2014-01-30 09:40:00,33.02,33.07,33.0,33.07,26100.0,21.9701,22.0033,21.9567,22.0033,26100.0
2014-01-30 09:45:00,33.07,33.14,33.06,33.12,36100.0,22.0033,22.0499,21.9967,22.0366,36100.0
2014-01-30 09:50:00,33.12,33.22,33.09,33.22,24000.0,22.0366,22.1031,22.0166,22.1031,24000.0
2014-01-30 09:55:00,33.22,33.22,33.17,33.18,30400.0,22.1031,22.1031,22.0699,22.0765,30400.0
2014-01-30 10:00:00,33.2,33.22,33.16,33.2,51400.0,22.0898,22.1031,22.0632,22.0898,51400.0
2014-01-30 10:05:00,33.2,33.2,33.16,33.16,19800.0,22.0898,22.0898,22.0632,22.0632,19800.0
2014-01-30 10:10:00,33.16,33.23,33.16,33.23,25300.0,22.0632,22.1098,22.0632,22.1098,25300.0
2014-01-30 10:15:00,33.23,33.25,33.22,33.23,12600.0,22.1098,22.1231,22.1031,22.1098,12600.0
2014-01-30 10:20:00,33.23,33.26,33.22,33.26,16700.0,22.1098,22.1297,22.1031,22.1297,16700.0
2014-01-30 10:25:00,33.27,33.29,33.23,33.23,34000.0,22.1364,22.1497,22.1098,22.1098,34000.0
2014-01-30 10:30:00,33.24,33.26,33.22,33.26,14800.0,22.1164,22.1297,22.1031,22.1297,14800.0
2014-01-30 10:35:00,33.26,33.27,33.22,33.23,13000.0,22.1297,22.1364,22.1031,22.1098,13000.0
2014-01-30 10:40:00,33.24,33.25,33.21,33.23,25100.0,22.1164,22.1231,22.0965,22.1098,25100.0
2014-01-30 10:45:00,33.24,33.27,33.23,33.26,12900.0,22.1164,22.1364,22.1098,22.1297,12900.0
2014-01-30 10:50:00,33.26,33.3,33.25,33.3,13300.0,22.1297,22.1564,22.1231,22.1564,13300.0
2014-01-30 10:55:00,33.3,33.31,33.29,33.29,18600.0,22.1564,22.163,22.1497,22.1497,18600.0
2014-01-30 11:00:00,33.29,33.29,33.25,33.26,31000.0,22.1497,22.1497,22.1231,22.1297,31000.0
2014-01-30 11:05:00,33.26,33.26,33.23,33.23,27200.0,22.1297,22.1297,22.1098,22.1098,27200.0
2014-01-30 11:10:00,33.23,33.24,33.2,33.22,30700.0,22.1098,22.1164,22.0898,22.1031,30700.0
2014-01-30 11:15:00,33.22,33.22,33.21,33.22,20800.0,22.1031,22.1031,22.0965,22.1031,20800.0
2014-01-30 11:20:00,33.22,33.26,33.22,33.25,20400.0,22.1031,22.1297,22.1031,22.1231,20400.0
2014-01-30 11:25:00,33.25,33.25,33.23,33.24,21300.0,22.1231,22.1231,22.1098,22.1164,21300.0
2014-01-30 11:30:00,33.24,33.3,33.23,33.3,30600.0,22.1164,22.1564,22.1098,22.1564,30600.0
2014-01-30 11:35:00,33.3,33.32,33.29,33.31,21000.0,22.1564,22.1697,22.1497,22.163,21000.0
2014-01-30 11:40:00,33.31,33.33,33.3,33.32,25400.0,22.163,22.1763,22.1564,22.1697,25400.0
2014-01-30 11:45:00,33.31,33.33,33.31,33.33,17100.0,22.163,22.1763,22.163,22.1763,17100.0
2014-01-30 11:50:00,33.33,33.33,33.31,33.31,27500.0,22.1763,22.1763,22.163,22.163,27500.0
2014-01-30 11:55:00,33.32,33.32,33.3,33.3,20400.0,22.1697,22.1697,22.1564,22.1564,20400.0
2014-01-30 12:00:00,33.3,33.3,33.23,33.24,44500.0,22.1564,22.1564,22.1098,22.1164,44500.0
2014-01-30 12:05:00,33.25,33.27,33.25,33.27,9200.0,22.1231,22.1364,22.1231,22.1364,9200.0
2014-01-30 12:10:00,33.27,33.27,33.25,33.26,15100.0,22.1364,22.1364,22.1231,22.1297,15100.0
2014-01-30 12:15:00,33.25,33.26,33.24,33.24,13100.0,22.1231,22.1297,22.1164,22.1164,13100.0
2014-01-30 12:20:00,33.25,33.26,33.24,33.25,12800.0,22.1231,22.1297,22.1164,22.1231,12800.0
2014-01-30 12:25:00,33.26,33.26,33.23,33.23,14800.0,22.1297,22.1297,22.1098,22.1098,14800.0
2014-01-30 12:30:00,33.24,33.26,33.23,33.25,14100.0,22.1164,22.1297,22.1098,22.1231,14100.0
2014-01-30 12:35:00,33.25,33.26,33.24,33.26,10200.0,22.1231,22.1297,22.1164,22.1297,10200.0
2014-01-30 12:40:00,33.26,33.27,33.25,33.25,13400.0,22.1297,22.1364,22.1231,22.1231,13400.0
2014-01-30 12:45:00,33.26,33.31,33.26,33.31,15400.0,22.1297,22.163,22.1297,22.163,15400.0
2014-01-30 12:50:00,33.31,33.32,33.28,33.29,15100.0,22.163,22.1697,22.143,22.1497,15100.0
2014-01-30 12:55:00,33.29,33.32,33.28,33.32,19400.0,22.1497,22.1697,22.143,22.1697,19400.0
2014-01-30 13:00:00,33.32,33.32,33.3,33.32,8400.0,22.1697,22.1697,22.1564,22.1697,8400.0
2014-01-30 13:05:00,33.32,33.33,33.31,33.32,19800.0,22.1697,22.1763,22.163,22.1697,19800.0
2014-01-30 13:10:00,33.32,33.32,33.3,33.32,13000.0,22.1697,22.1697,22.1564,22.1697,13000.0
2014-01-30 13:15:00,33.32,33.33,33.31,33.32,33700.0,22.1697,22.1763,22.163,22.1697,33700.0
2014-01-30 13:20:00,33.31,33.34,33.31,33.34,29600.0,22.163,22.183,22.163,22.183,29600.0
2014-01-30 13:25:00,33.33,33.34,33.32,33.33,11200.0,22.1763,22.183,22.1697,22.1763,11200.0
2014-01-30 13:30:00,33.33,33.33,33.31,33.32,12100.0,22.1763,22.1763,22.163,22.1697,12100.0
2014-01-30 13:35:00,33.32,33.32,33.29,33.3,12400.0,22.1697,22.1697,22.1497,22.1564,12400.0
2014-01-30 13:40:00,33.3,33.32,33.29,33.32,11800.0,22.1564,22.1697,22.1497,22.1697,11800.0
2014-01-30 13:45:00,33.32,33.33,33.31,33.32,9700.0,22.1697,22.1763,22.163,22.1697,9700.0
2014-01-30 13:50:00,33.33,33.33,33.29,33.3,22100.0,22.1763,22.1763,22.1497,22.1564,22100.0
2014-01-30 13:55:00,33.3,33.3,33.29,33.3,16300.0,22.1564,22.1564,22.1497,22.1564,16300.0
2014-01-30 14:00:00,33.29,33.3,33.26,33.26,13200.0,22.1497,22.1564,22.1297,22.1297,13200.0
2014-01-30 14:05:00,33.26,33.26,33.21,33.22,17900.0,22.1297,22.1297,22.0965,22.1031,17900.0
2014-01-30 14:10:00,33.21,33.22,33.2,33.2,16900.0,22.0965,22.1031,22.0898,22.0898,16900.0
2014-01-30 14:15:00,33.2,33.21,33.2,33.21,18100.0,22.0898,22.0965,22.0898,22.0965,18100.0
2014-01-30 14:20:00,33.2,33.23,33.2,33.23,21300.0,22.0898,22.1098,22.0898,22.1098,21300.0
2014-01-30 14:25:00,33.23,33.23,33.21,33.21,6900.0,22.1098,22.1098,22.0965,22.0965,6900.0
2014-01-30 14:30:00,33.22,33.25,33.22,33.23,12700.0,22.1031,22.1231,22.1031,22.1098,12700.0
2014-01-30 14:35:00,33.23,33.23,33.18,33.19,24600.0,22.1098,22.1098,22.0765,22.0832,24600.0
2014-01-30 14:40:00,33.2,33.23,33.19,33.23,20800.0,22.0898,22.1098,22.0832,22.1098,20800.0
2014-01-30 14:45:00,33.22,33.23,33.18,33.18,20900.0,22.1031,22.1098,22.0765,22.0765,20900.0
2014-01-30 14:50:00,33.19,33.21,33.19,33.2,14100.0,22.0832,22.0965,22.0832,22.0898,14100.0
2014-01-30 14:55:00,33.2,33.21,33.19,33.21,8700.0,22.0898,22.0965,22.0832,22.0965,8700.0
2014-01-30 15:00:00,33.21,33.28,33.2,33.26,41900.0,22.0965,22.143,22.0898,22.1297,41900.0
2014-01-30 15:05:00,33.26,33.27,33.25,33.26,31000.0,22.1297,22.1364,22.1231,22.1297,31000.0
2014-01-30 15:10:00,33.26,33.3,33.25,33.3,38700.0,22.1297,22.1564,22.1231,22.1564,38700.0
2014-01-30 15:15:00,33.3,33.34,33.3,33.33,49100.0,22.1564,22.183,22.1564,22.1763,49100.0
2014-01-30 15:20:00,33.33,33.35,33.32,33.35,52900.0,22.1763,22.1896,22.1697,22.1896,52900.0
2014-01-30 15:25:00,33.35,33.37,33.34,33.35,48300.0,22.1896,22.2029,22.183,22.1896,48300.0
2014-01-30 15:30:00,33.35,33.37,33.33,33.33,44800.0,22.1896,22.2029,22.1763,22.1763,44800.0
2014-01-30 15:35:00,33.34,33.36,33.33,33.36,34700.0,22.183,22.1963,22.1763,22.1963,34700.0
2014-01-30 15:40:00,33.36,33.4,33.36,33.39,50300.0,22.1963,22.2229,22.1963,22.2162,50300.0
2014-01-30 15:45:00,33.38,33.39,33.3,33.32,86900.0,22.2096,22.2162,22.1564,22.1697,86900.0
2014-01-30 15:50:00,33.32,33.36,33.32,33.36,68500.0,22.1697,22.1963,22.1697,22.1963,68500.0
2014-01-30 15:55:00,33.36,33.38,33.34,33.36,135000.0,22.1963,22.2096,22.183,22.1963,135000.0
2014-01-31 09:30:00,32.98,33.09,32.97,33.08,83400.0,21.9434,22.0166,21.9368,22.01,83400.0
2014-01-31 09:35:00,33.09,33.23,33.08,33.21,27400.0,22.0166,22.1098,22.01,22.0965,27400.0
2014-01-31 09:40:00,33.21,33.23,33.15,33.2,27400.0,22.0965,22.1098,22.0565,22.0898,27400.0
2014-01-31 09:45:00,33.23,33.25,33.16,33.22,20900.0,22.1098,22.1231,22.0632,22.1031,20900.0
2014-01-31 09:50:00,33.25,33.33,33.23,33.29,15900.0,22.1231,22.1763,22.1098,22.1497,15900.0
2014-01-31 09:55:00,33.3,33.34,33.29,33.3,25900.0,22.1564,22.183,22.1497,22.1564,25900.0
2014-01-31 10:00:00,33.33,33.4,33.32,33.36,49700.0,22.1763,22.2229,22.1697,22.1963,49700.0
2014-01-31 10:05:00,33.36,33.45,33.36,33.4,23200.0,22.1963,22.2562,22.1963,22.2229,23200.0
2014-01-31 10:10:00,33.4,33.45,33.38,33.39,32400.0,22.2229,22.2562,22.2096,22.2162,32400.0
2014-01-31 10:15:00,33.39,33.43,33.39,33.42,26700.0,22.2162,22.2428,22.2162,22.2362,26700.0
2014-01-31 10:20:00,33.41,33.42,33.36,33.36,28800.0,22.2295,22.2362,22.1963,22.1963,28800.0
2014-01-31 10:25:00,33.37,33.37,33.31,33.32,47200.0,22.2029,22.2029,22.163,22.1697,47200.0
2014-01-31 10:30:00,33.32,33.33,33.31,33.33,37600.0,22.1697,22.1763,22.163,22.1763,37600.0
2014-01-31 10:35:00,33.32,33.32,33.28,33.3,44900.0,22.1697,22.1697,22.143,22.1564,44900.0
2014-01-31 10:40:00,33.31,33.34,33.31,33.32,21300.0,22.163,22.183,22.163,22.1697,21300.0
2014-01-31 10:45:00,33.32,33.41,33.32,33.41,27500.0,22.1697,22.2295,22.1697,22.2295,27500.0
2014-01-31 10:50:00,33.41,33.42,33.4,33.42,21500.0,22.2295,22.2362,22.2229,22.2362,21500.0
2014-01-31 10:55:00,33.42,33.43,33.39,33.39,12900.0,22.2362,22.2428,22.2162,22.2162,12900.0
2014-01-31 11:00:00,33.39,33.44,33.38,33.44,27600.0,22.2162,22.2495,22.2096,22.2495,27600.0
2014-01-31 11:05:00,33.44,33.47,33.44,33.46,17800.0,22.2495,22.2695,22.2495,22.2628,17800.0
2014-01-31 11:10:00,33.46,33.46,33.44,33.45,12200.0,22.2628,22.2628,22.2495,22.2562,12200.0
2014-01-31 11:15:00,33.46,33.48,33.46,33.46,16500.0,22.2628,22.2761,22.2628,22.2628,16500.0
2014-01-31 11:20:00,33.46,33.48,33.45,33.48,16200.0,22.2628,22.2761,22.2562,22.2761,16200.0
2014-01-31 11:25:00,33.49,33.49,33.45,33.48,23900.0,22.2828,22.2828,22.2562,22.2761,23900.0
2014-01-31 11:30:00,33.48,33.48,33.44,33.48,20800.0,22.2761,22.2761,22.2495,22.2761,20800.0
2014-01-31 11:35:00,33.47,33.48,33.44,33.46,18800.0,22.2695,22.2761,22.2495,22.2628,18800.0
2014-01-31 11:40:00,33.46,33.5,33.46,33.49,35700.0,22.2628,22.2894,22.2628,22.2828,35700.0
2014-01-31 11:45:00,33.48,33.49,33.46,33.47,46100.0,22.2761,22.2828,22.2628,22.2695,46100.0
2014-01-31 11:50:00,33.46,33.47,33.4,33.4,25700.0,22.2628,22.2695,22.2229,22.2229,25700.0
2014-01-31 11:55:00,33.41,33.46,33.41,33.46,21900.0,22.2295,22.2628,22.2295,22.2628,21900.0
2014-01-31 12:00:00,33.45,33.49,33.43,33.43,46400.0,22.2562,22.2828,22.2428,22.2428,46400.0
2014-01-31 12:05:00,33.44,33.45,33.41,33.41,24500.0,22.2495,22.2562,22.2295,22.2295,24500.0
2014-01-31 12:10:00,33.41,33.42,33.35,33.36,215900.0,22.2295,22.2362,22.1896,22.1963,215900.0
2014-01-31 12:15:00,33.36,33.37,33.34,33.36,35700.0,22.1963,22.2029,22.183,22.1963,35700.0
2014-01-31 12:20:00,33.36,33.36,33.33,33.34,45100.0,22.1963,22.1963,22.1763,22.183,45100.0
2014-01-31 12:25:00,33.33,33.36,33.33,33.36,32300.0,22.1763,22.1963,22.1763,22.1963,32300.0
2014-01-31 12:30:00,33.36,33.37,33.34,33.36,54400.0,22.1963,22.2029,22.183,22.1963,54400.0
2014-01-31 12:35:00,33.36,33.36,33.34,33.34,26000.0,22.1963,22.1963,22.183,22.183,26000.0
2014-01-31 12:40:00,33.34,33.34,33.31,33.33,22600.0,22.183,22.183,22.163,22.1763,22600.0
2014-01-31 12:45:00,33.33,33.36,33.33,33.36,15700.0,22.1763,22.1963,22.1763,22.1963,15700.0
2014-01-31 12:50:00,33.36,33.37,33.35,33.35,17800.0,22.1963,22.2029,22.1896,22.1896,17800.0
2014-01-31 12:55:00,33.36,33.36,33.33,33.33,31100.0,22.1963,22.1963,22.1763,22.1763,31100.0
2014-01-31 13:00:00,33.33,33.35,33.31,33.31,45900.0,22.1763,22.1896,22.163,22.163,45900.0
2014-01-31 13:05:00,33.31,33.31,33.25,33.25,54900.0,22.163,22.163,22.1231,22.1231,54900.0
2014-01-31 13:10:00,33.24,33.26,33.23,33.24,27100.0,22.1164,22.1297,22.1098,22.1164,27100.0
2014-01-31 13:15:00,33.24,33.25,33.23,33.25,40200.0,22.1164,22.1231,22.1098,22.1231,40200.0
2014-01-31 13:20:00,33.25,33.25,33.24,33.24,24900.0,22.1231,22.1231,22.1164,22.1164,24900.0
2014-01-31 13:25:00,33.24,33.25,33.24,33.24,15900.0,22.1164,22.1231,22.1164,22.1164,15900.0
2014-01-31 13:30:00,33.24,33.25,33.23,33.24,49200.0,22.1164,22.1231,22.1098,22.1164,49200.0
2014-01-31 13:35:00,33.23,33.25,33.23,33.23,24500.0,22.1098,22.1231,22.1098,22.1098,24500.0
2014-01-31 13:40:00,33.23,33.26,33.23,33.25,36400.0,22.1098,22.1297,22.1098,22.1231,36400.0
2014-01-31 13:45:00,33.25,33.26,33.24,33.26,61500.0,22.1231,22.1297,22.1164,22.1297,61500.0
2014-01-31 13:50:00,33.26,33.3,33.26,33.3,28500.0,22.1297,22.1564,22.1297,22.1564,28500.0
2014-01-31 13:55:00,33.3,33.31,33.3,33.31,22400.0,22.1564,22.163,22.1564,22.163,22400.0
2014-01-31 14:00:00,33.3,33.31,33.26,33.28,50400.0,22.1564,22.163,22.1297,22.143,50400.0
2014-01-31 14:05:00,33.28,33.3,33.28,33.3,11700.0,22.143,22.1564,22.143,22.1564,11700.0
2014-01-31 14:10:00,33.3,33.3,33.29,33.3,15100.0,22.1564,22.1564,22.1497,22.1564,15100.0
2014-01-31 14:15:00,33.3,33.31,33.29,33.31,18000.0,22.1564,22.163,22.1497,22.163,18000.0
2014-01-31 14:20:00,33.3,33.31,33.29,33.31,55900.0,22.1564,22.163,22.1497,22.163,55900.0
2014-01-31 14:25:00,33.3,33.31,33.3,33.31,22500.0,22.1564,22.163,22.1564,22.163,22500.0
2014-01-31 14:30:00,33.31,33.32,33.3,33.32,37600.0,22.163,22.1697,22.1564,22.1697,37600.0
2014-01-31 14:35:00,33.32,33.32,33.31,33.32,15500.0,22.1697,22.1697,22.163,22.1697,15500.0
2014-01-31 14:40:00,33.32,33.32,33.3,33.32,35500.0,22.1697,22.1697,22.1564,22.1697,35500.0
2014-01-31 14:45:00,33.32,33.32,33.31,33.31,19500.0,22.1697,22.1697,22.163,22.163,19500.0
2014-01-31 14:50:00,33.32,33.33,33.29,33.3,28200.0,22.1697,22.1763,22.1497,22.1564,28200.0
2014-01-31 14:55:00,33.29,33.32,33.29,33.32,30700.0,22.1497,22.1697,22.1497,22.1697,30700.0
2014-01-31 15:00:00,33.31,33.32,33.27,33.3,54500.0,22.163,22.1697,22.1364,22.1564,54500.0
2014-01-31 15:05:00,33.31,33.31,33.29,33.3,18200.0,22.163,22.163,22.1497,22.1564,18200.0
2014-01-31 15:10:00,33.3,33.31,33.27,33.29,68200.0,22.1564,22.163,22.1364,22.1497,68200.0
2014-01-31 15:15:00,33.28,33.31,33.28,33.28,54700.0,22.143,22.163,22.143,22.143,54700.0
2014-01-31 15:20:00,33.28,33.32,33.28,33.32,39900.0,22.143,22.1697,22.143,22.1697,39900.0
2014-01-31 15:25:00,33.33,33.37,33.33,33.37,21500.0,22.1763,22.2029,22.1763,22.2029,21500.0
2014-01-31 15:30:00,33.37,33.38,33.32,33.33,74400.0,22.2029,22.2096,22.1697,22.1763,74400.0
2014-01-31 15:35:00,33.32,33.32,33.29,33.3,63400.0,22.1697,22.1697,22.1497,22.1564,63400.0
2014-01-31 15:40:00,33.3,33.32,33.28,33.29,84800.0,22.1564,22.1697,22.143,22.1497,84800.0
2014-01-31 15:45:00,33.3,33.37,33.29,33.37,144700.0,22.1564,22.2029,22.1497,22.2029,144700.0
2014-01-31 15:50:00,33.38,33.39,33.35,33.39,181300.0,22.2096,22.2162,22.1896,22.2162,181300.0
2014-01-31 15:55:00,33.39,33.41,33.32,33.34,403100.0,22.2162,22.2295,22.1697,22.183,403100.0
2014-02-03 09:30:00,33.43,33.43,33.21,33.4,91100.0,22.2428,22.2428,22.0965,22.2229,91100.0
2014-02-03 09:35:00,33.4,33.43,33.32,33.33,62500.0,22.2229,22.2428,22.1697,22.1763,62500.0
2014-02-03 09:40:00,33.33,33.46,33.33,33.44,90900.0,22.1763,22.2628,22.1763,22.2495,90900.0
2014-02-03 09:45:00,33.44,33.58,33.44,33.58,72700.0,22.2495,22.3427,22.2495,22.3427,72700.0
2014-02-03 09:50:00,33.58,33.64,33.57,33.63,68400.0,22.3427,22.3826,22.336,22.3759,68400.0
2014-02-03 09:55:00,33.63,33.71,33.62,33.68,54200.0,22.3759,22.4291,22.3693,22.4092,54200.0
2014-02-03 10:00:00,33.67,33.68,33.53,33.65,86900.0,22.4025,22.4092,22.3094,22.3892,86900.0
2014-02-03 10:05:00,33.66,33.77,33.65,33.77,58700.0,22.3959,22.4691,22.3892,22.4691,58700.0
2014-02-03 10:10:00,33.77,33.81,33.74,33.81,67900.0,22.4691,22.4957,22.4491,22.4957,67900.0
2014-02-03 10:15:00,33.82,33.89,33.8,33.86,82600.0,22.5023,22.5489,22.489,22.529,82600.0
2014-02-03 10:20:00,33.86,33.89,33.79,33.79,56800.0,22.529,22.5489,22.4824,22.4824,56800.0
2014-02-03 10:25:00,33.78,33.78,33.64,33.64,46600.0,22.4757,22.4757,22.3826,22.3826,46600.0
2014-02-03 10:30:00,33.64,33.65,33.56,33.56,33700.0,22.3826,22.3892,22.3293,22.3293,33700.0
2014-02-03 10:35:00,33.57,33.62,33.54,33.6,18500.0,22.336,22.3693,22.316,22.356,18500.0
2014-02-03 10:40:00,33.6,33.63,33.56,33.62,25100.0,22.356,22.3759,22.3293,22.3693,25100.0
2014-02-03 10:45:00,33.62,33.65,33.61,33.61,38500.0,22.3693,22.3892,22.3626,22.3626,38500.0
2014-02-03 10:50:00,33.61,33.67,33.61,33.62,27500.0,22.3626,22.4025,22.3626,22.3693,27500.0
2014-02-03 10:55:00,33.61,33.65,33.6,33.64,35600.0,22.3626,22.3892,22.356,22.3826,35600.0
2014-02-03 11:00:00,33.64,33.65,33.6,33.6,47500.0,22.3826,22.3892,22.356,22.356,47500.0
2014-02-03 11:05:00,33.6,33.68,33.59,33.64,103500.0,22.356,22.4092,22.3493,22.3826,103500.0
2014-02-03 11:10:00,33.64,33.66,33.63,33.65,61400.0,22.3826,22.3959,22.3759,22.3892,61400.0
2014-02-03 11:15:00,33.66,33.68,33.65,33.66,54900.0,22.3959,22.4092,22.3892,22.3959,54900.0
2014-02-03 11:20:00,33.66,33.7,33.66,33.68,15800.0,22.3959,22.4225,22.3959,22.4092,15800.0
2014-02-03 11:25:00,33.68,33.69,33.64,33.65,48200.0,22.4092,22.4158,22.3826,22.3892,48200.0
2014-02-03 11:30:00,33.65,33.65,33.6,33.6,41700.0,22.3892,22.3892,22.356,22.356,41700.0
2014-02-03 11:35:00,33.6,33.63,33.59,33.6,33200.0,22.356,22.3759,22.3493,22.356,33200.0
2014-02-03 11:40:00,33.59,33.6,33.54,33.54,39100.0,22.3493,22.356,22.316,22.316,39100.0
2014-02-03 11:45:00,33.54,33.54,33.5,33.52,43700.0,22.316,22.316,22.2894,22.3027,43700.0
2014-02-03 11:50:00,33.52,33.53,33.51,33.51,33700.0,22.3027,22.3094,22.2961,22.2961,33700.0
2014-02-03 11:55:00,33.51,33.53,33.5,33.5,93300.0,22.2961,22.3094,22.2894,22.2894,93300.0
2014-02-03 12:00:00,33.5,33.53,33.44,33.44,39600.0,22.2894,22.3094,22.2495,22.2495,39600.0
2014-02-03 12:05:00,33.45,33.48,33.44,33.46,26300.0,22.2562,22.2761,22.2495,22.2628,26300.0
2014-02-03 12:10:00,33.46,33.47,33.42,33.45,31400.0,22.2628,22.2695,22.2362,22.2562,31400.0
2014-02-03 12:15:00,33.44,33.45,33.39,33.4,20300.0,22.2495,22.2562,22.2162,22.2229,20300.0
2014-02-03 12:20:00,33.4,33.41,33.37,33.37,70900.0,22.2229,22.2295,22.2029,22.2029,70900.0
2014-02-03 12:25:00,33.37,33.38,33.32,33.35,146700.0,22.2029,22.2096,22.1697,22.1896,146700.0
2014-02-03 12:30:00,33.36,33.38,33.34,33.36,29000.0,22.1963,22.2096,22.183,22.1963,29000.0
2014-02-03 12:35:00,33.35,33.36,33.33,33.34,19000.0,22.1896,22.1963,22.1763,22.183,19000.0
2014-02-03 12:40:00,33.33,33.37,33.32,33.36,20700.0,22.1763,22.2029,22.1697,22.1963,20700.0
2014-02-03 12:45:00,33.36,33.37,33.31,33.32,29100.0,22.1963,22.2029,22.163,22.1697,29100.0
2014-02-03 12:50:00,33.31,33.33,33.29,33.3,54100.0,22.163,22.1763,22.1497,22.1564,54100.0
2014-02-03 12:55:00,33.31,33.31,33.28,33.3,20200.0,22.163,22.163,22.143,22.1564,20200.0
2014-02-03 13:00:00,33.29,33.32,33.27,33.28,18300.0,22.1497,22.1697,22.1364,22.143,18300.0
2014-02-03 13:05:00,33.28,33.3,33.26,33.26,32600.0,22.143,22.1564,22.1297,22.1297,32600.0
2014-02-03 13:10:00,33.26,33.33,33.26,33.32,18000.0,22.1297,22.1763,22.1297,22.1697,18000.0
2014-02-03 13:15:00,33.31,33.34,33.31,33.32,21400.0,22.163,22.183,22.163,22.1697,21400.0
2014-02-03 13:20:00,33.32,33.35,33.31,33.32,23000.0,22.1697,22.1896,22.163,22.1697,23000.0
2014-02-03 13:25:00,33.31,33.32,33.28,33.29,26500.0,22.163,22.1697,22.143,22.1497,26500.0
2014-02-03 13:30:00,33.29,33.3,33.26,33.3,19700.0,22.1497,22.1564,22.1297,22.1564,19700.0
2014-02-03 13:35:00,33.29,33.3,33.22,33.24,29000.0,22.1497,22.1564,22.1031,22.1164,29000.0
2014-02-03 13:40:00,33.24,33.26,33.2,33.21,24400.0,22.1164,22.1297,22.0898,22.0965,24400.0
2014-02-03 13:45:00,33.21,33.22,33.18,33.22,20200.0,22.0965,22.1031,22.0765,22.1031,20200.0
2014-02-03 13:50:00,33.22,33.23,33.18,33.2,22400.0,22.1031,22.1098,22.0765,22.0898,22400.0
2014-02-03 13:55:00,33.2,33.25,33.2,33.21,17500.0,22.0898,22.1231,22.0898,22.0965,17500.0
2014-02-03 14:00:00,33.21,33.23,33.2,33.23,17900.0,22.0965,22.1098,22.0898,22.1098,17900.0
2014-02-03 14:05:00,33.23,33.26,33.23,33.24,10100.0,22.1098,22.1297,22.1098,22.1164,10100.0
2014-02-03 14:10:00,33.24,33.26,33.23,33.26,10600.0,22.1164,22.1297,22.1098,22.1297,10600.0
2014-02-03 14:15:00,33.25,33.27,33.22,33.22,25100.0,22.1231,22.1364,22.1031,22.1031,25100.0
2014-02-03 14:20:00,33.22,33.23,33.2,33.23,31700.0,22.1031,22.1098,22.0898,22.1098,31700.0
2014-02-03 14:25:00,33.23,33.24,33.21,33.23,18400.0,22.1098,22.1164,22.0965,22.1098,18400.0
2014-02-03 14:30:00,33.23,33.24,33.2,33.2,17200.0,22.1098,22.1164,22.0898,22.0898,17200.0
2014-02-03 14:35:00,33.21,33.25,33.2,33.2,23100.0,22.0965,22.1231,22.0898,22.0898,23100.0
2014-02-03 14:40:00,33.2,33.22,33.19,33.2,18400.0,22.0898,22.1031,22.0832,22.0898,18400.0
2014-02-03 14:45:00,33.2,33.24,33.2,33.23,12500.0,22.0898,22.1164,22.0898,22.1098,12500.0
2014-02-03 14:50:00,33.23,33.24,33.19,33.2,22700.0,22.1098,22.1164,22.0832,22.0898,22700.0
2014-02-03 14:55:00,33.2,33.23,33.2,33.23,22800.0,22.0898,22.1098,22.0898,22.1098,22800.0
2014-02-03 15:00:00,33.23,33.27,33.22,33.27,23300.0,22.1098,22.1364,22.1031,22.1364,23300.0
2014-02-03 15:05:00,33.27,33.28,33.25,33.27,31900.0,22.1364,22.143,22.1231,22.1364,31900.0
2014-02-03 15:10:00,33.27,33.29,33.24,33.29,54200.0,22.1364,22.1497,22.1164,22.1497,54200.0
2014-02-03 15:15:00,33.29,33.32,33.27,33.29,106200.0,22.1497,22.1697,22.1364,22.1497,106200.0
2014-02-03 15:20:00,33.3,33.31,33.29,33.3,38700.0,22.1564,22.163,22.1497,22.1564,38700.0
2014-02-03 15:25:00,33.31,33.33,33.3,33.33,32800.0,22.163,22.1763,22.1564,22.1763,32800.0
2014-02-03 15:30:00,33.33,33.33,33.29,33.3,125700.0,22.1763,22.1763,22.1497,22.1564,125700.0
2014-02-03 15:35:00,33.3,33.3,33.28,33.29,56800.0,22.1564,22.1564,22.143,22.1497,56800.0
2014-02-03 15:40:00,33.28,33.31,33.28,33.3,60600.0,22.143,22.163,22.143,22.1564,60600.0
2014-02-03 15:45:00,33.3,33.3,33.19,33.2,117100.0,22.1564,22.1564,22.0832,22.0898,117100.0
2014-02-03 15:50:00,33.21,33.25,33.2,33.25,114000.0,22.0965,22.1231,22.0898,22.1231,114000.0
2014-02-03 15:55:00,33.25,33.26,33.21,33.23,204300.0,22.1231,22.1297,22.0965,22.1098,204300.0
2014-02-04 09:30:00,33.46,33.54,33.15,33.21,124600.0,22.2628,22.316,22.0565,22.0965,124600.0
2014-02-04 09:35:00,33.22,33.42,33.21,33.34,88800.0,22.1031,22.2362,22.0965,22.183,88800.0
2014-02-04 09:40:00,33.35,33.4,33.34,33.37,74800.0,22.1896,22.2229,22.183,22.2029,74800.0
2014-02-04 09:45:00,33.38,33.4,33.29,33.29,40600.0,22.2096,22.2229,22.1497,22.1497,40600.0
2014-02-04 09:50:00,33.29,33.3,33.24,33.27,42900.0,22.1497,22.1564,22.1164,22.1364,42900.0
2014-02-04 09:55:00,33.26,33.26,33.13,33.13,139300.0,22.1297,22.1297,22.0432,22.0432,139300.0
2014-02-04 10:00:00,33.12,33.13,33.02,33.06,89500.0,22.0366,22.0432,21.9701,21.9967,89500.0
2014-02-04 10:05:00,33.06,33.08,33.02,33.02,32500.0,21.9967,22.01,21.9701,21.9701,32500.0
2014-02-04 10:10:00,33.02,33.03,32.96,32.98,46500.0,21.9701,21.9767,21.9301,21.9434,46500.0
2014-02-04 10:15:00,32.98,33.02,32.97,32.97,26900.0,21.9434,21.9701,21.9368,21.9368,26900.0
2014-02-04 10:20:00,32.97,32.99,32.95,32.97,33200.0,21.9368,21.9501,21.9235,21.9368,33200.0
2014-02-04 10:25:00,32.96,33.01,32.95,33.0,30000.0,21.9301,21.9634,21.9235,21.9567,30000.0
2014-02-04 10:30:00,33.0,33.09,33.0,33.06,27900.0,21.9567,22.0166,21.9567,21.9967,27900.0
2014-02-04 10:35:00,33.06,33.06,32.95,32.96,53000.0,21.9967,21.9967,21.9235,21.9301,53000.0
2014-02-04 10:40:00,32.96,32.99,32.94,32.95,37600.0,21.9301,21.9501,21.9168,21.9235,37600.0
2014-02-04 10:45:00,32.95,32.96,32.93,32.95,32100.0,21.9235,21.9301,21.9102,21.9235,32100.0
2014-02-04 10:50:00,32.94,32.96,32.92,32.95,17000.0,21.9168,21.9301,21.9035,21.9235,17000.0
2014-02-04 10:55:00,32.95,33.01,32.95,33.01,28900.0,21.9235,21.9634,21.9235,21.9634,28900.0
2014-02-04 11:00:00,33.0,33.07,32.99,33.0,44900.0,21.9567,22.0033,21.9501,21.9567,44900.0
2014-02-04 11:05:00,33.0,33.04,33.0,33.02,16100.0,21.9567,21.9834,21.9567,21.9701,16100.0
2014-02-04 11:10:00,33.02,33.03,32.99,33.02,18300.0,21.9701,21.9767,21.9501,21.9701,18300.0
2014-02-04 11:15:00,33.02,33.02,32.98,32.98,20500.0,21.9701,21.9701,21.9434,21.9434,20500.0
2014-02-04 11:20:00,32.98,32.99,32.95,32.97,17800.0,21.9434,21.9501,21.9235,21.9368,17800.0
2014-02-04 11:25:00,32.97,33.0,32.94,32.97,31300.0,21.9368,21.9567,21.9168,21.9368,31300.0
2014-02-04 11:30:00,32.98,32.98,32.94,32.95,20000.0,21.9434,21.9434,21.9168,21.9235,20000.0
2014-02-04 11:35:00,32.95,32.98,32.94,32.94,23100.0,21.9235,21.9434,21.9168,21.9168,23100.0
2014-02-04 11:40:00,32.94,32.95,32.88,32.95,48200.0,21.9168,21.9235,21.8769,21.9235,48200.0
2014-02-04 11:45:00,32.94,32.98,32.94,32.96,12500.0,21.9168,21.9434,21.9168,21.9301,12500.0
2014-02-04 11:50:00,32.97,32.99,32.96,32.98,9900.0,21.9368,21.9501,21.9301,21.9434,9900.0
2014-02-04 11:55:00,32.98,32.98,32.95,32.97,10100.0,21.9434,21.9434,21.9235,21.9368,10100.0
2014-02-04 12:00:00,32.98,32.99,32.96,32.98,20500.0,21.9434,21.9501,21.9301,21.9434,20500.0
2014-02-04 12:05:00,32.99,33.02,32.99,33.02,21200.0,21.9501,21.9701,21.9501,21.9701,21200.0
2014-02-04 12:10:00,33.01,33.02,33.01,33.01,10600.0,21.9634,21.9701,21.9634,21.9634,10600.0
2014-02-04 12:15:00,33.02,33.03,33.0,33.01,23000.0,21.9701,21.9767,21.9567,21.9634,23000.0
2014-02-04 12:20:00,33.02,33.06,33.02,33.05,15500.0,21.9701,21.9967,21.9701,21.99,15500.0
2014-02-04 12:25:00,33.04,33.09,33.04,33.06,11100.0,21.9834,22.0166,21.9834,21.9967,11100.0
2014-02-04 12:30:00,33.06,33.08,33.05,33.08,8300.0,21.9967,22.01,21.99,22.01,8300.0
2014-02-04 12:35:00,33.08,33.08,33.07,33.07,8800.0,22.01,22.01,22.0033,22.0033,8800.0
2014-02-04 12:40:00,33.07,33.11,33.07,33.11,21800.0,22.0033,22.0299,22.0033,22.0299,21800.0
2014-02-04 12:45:00,33.11,33.13,33.11,33.12,14100.0,22.0299,22.0432,22.0299,22.0366,14100.0
2014-02-04 12:50:00,33.12,33.13,33.11,33.12,10500.0,22.0366,22.0432,22.0299,22.0366,10500.0
2014-02-04 12:55:00,33.12,33.15,33.11,33.13,14300.0,22.0366,22.0565,22.0299,22.0432,14300.0
2014-02-04 13:00:00,33.13,33.14,33.11,33.13,12400.0,22.0432,22.0499,22.0299,22.0432,12400.0
2014-02-04 13:05:00,33.13,33.15,33.13,33.14,10200.0,22.0432,22.0565,22.0432,22.0499,10200.0
2014-02-04 13:10:00,33.15,33.15,33.06,33.06,18600.0,22.0565,22.0565,21.9967,21.9967,18600.0
2014-02-04 13:15:00,33.07,33.09,33.06,33.06,19600.0,22.0033,22.0166,21.9967,21.9967,19600.0
2014-02-04 13:20:00,33.06,33.07,32.99,33.0,53100.0,21.9967,22.0033,21.9501,21.9567,53100.0
2014-02-04 13:25:00,33.0,33.01,33.0,33.01,13000.0,21.9567,21.9634,21.9567,21.9634,13000.0
2014-02-04 13:30:00,33.0,33.01,32.99,33.01,15500.0,21.9567,21.9634,21.9501,21.9634,15500.0
2014-02-04 13:35:00,33.02,33.02,32.98,33.0,36100.0,21.9701,21.9701,21.9434,21.9567,36100.0
2014-02-04 13:40:00,33.0,33.04,32.99,33.03,10600.0,21.9567,21.9834,21.9501,21.9767,10600.0
2014-02-04 13:45:00,33.04,33.05,33.02,33.04,20100.0,21.9834,21.99,21.9701,21.9834,20100.0
2014-02-04 13:50:00,33.04,33.05,33.0,33.04,20900.0,21.9834,21.99,21.9567,21.9834,20900.0
2014-02-04 13:55:00,33.04,33.05,33.0,33.01,22500.0,21.9834,21.99,21.9567,21.9634,22500.0
2014-02-04 14:00:00,33.02,33.05,33.0,33.03,15300.0,21.9701,21.99,21.9567,21.9767,15300.0
2014-02-04 14:05:00,33.03,33.04,33.01,33.01,15100.0,21.9767,21.9834,21.9634,21.9634,15100.0
2014-02-04 14:10:00,33.02,33.06,33.01,33.06,14300.0,21.9701,21.9967,21.9634,21.9967,14300.0
2014-02-04 14:15:00,33.05,33.06,33.05,33.06,3800.0,21.99,21.9967,21.99,21.9967,3800.0
2014-02-04 14:20:00,33.06,33.1,33.06,33.07,18300.0,21.9967,22.0233,21.9967,22.0033,18300.0
2014-02-04 14:25:00,33.07,33.08,33.06,33.08,3400.0,22.0033,22.01,21.9967,22.01,3400.0
2014-02-04 14:30:00,33.08,33.1,33.07,33.09,12400.0,22.01,22.0233,22.0033,22.0166,12400.0
2014-02-04 14:35:00,33.08,33.09,33.07,33.07,7500.0,22.01,22.0166,22.0033,22.0033,7500.0
2014-02-04 14:40:00,33.07,33.08,33.07,33.08,9700.0,22.0033,22.01,22.0033,22.01,9700.0
2014-02-04 14:45:00,33.08,33.09,33.07,33.07,18600.0,22.01,22.0166,22.0033,22.0033,18600.0
2014-02-04 14:50:00,33.08,33.09,33.08,33.09,7200.0,22.01,22.0166,22.01,22.0166,7200.0
2014-02-04 14:55:00,33.09,33.11,33.09,33.11,15300.0,22.0166,22.0299,22.0166,22.0299,15300.0
2014-02-04 15:00:00,33.11,33.15,33.1,33.15,20600.0,22.0299,22.0565,22.0233,22.0565,20600.0
2014-02-04 15:05:00,33.15,33.15,33.12,33.14,20200.0,22.0565,22.0565,22.0366,22.0499,20200.0
2014-02-04 15:10:00,33.13,33.14,33.1,33.11,19500.0,22.0432,22.0499,22.0233,22.0299,19500.0
2014-02-04 15:15:00,33.1,33.12,33.1,33.12,14100.0,22.0233,22.0366,22.0233,22.0366,14100.0
2014-02-04 15:20:00,33.12,33.12,33.09,33.1,29100.0,22.0366,22.0366,22.0166,22.0233,29100.0
2014-02-04 15:25:00,33.1,33.11,33.02,33.04,40700.0,22.0233,22.0299,21.9701,21.9834,40700.0
2014-02-04 15:30:00,33.04,33.09,33.04,33.09,24900.0,21.9834,22.0166,21.9834,22.0166,24900.0
2014-02-04 15:35:00,33.08,33.13,33.07,33.1,46200.0,22.01,22.0432,22.0033,22.0233,46200.0
2014-02-04 15:40:00,33.09,33.12,33.07,33.1,50200.0,22.0166,22.0366,22.0033,22.0233,50200.0
2014-02-04 15:45:00,33.1,33.12,33.08,33.09,75500.0,22.0233,22.0366,22.01,22.0166,75500.0
2014-02-04 15:50:00,33.09,33.14,33.08,33.14,51000.0,22.0166,22.0499,22.01,22.0499,51000.0
2014-02-04 15:55:00,33.14,33.16,33.1,33.11,150100.0,22.0499,22.0632,22.0233,22.0299,150100.0
2014-02-05 09:30:00,33.1,33.1,32.87,32.91,107900.0,22.0233,22.0233,21.8702,21.8969,107900.0
2014-02-05 09:35:00,32.91,33.02,32.91,33.01,27300.0,21.8969,21.9701,21.8969,21.9634,27300.0
2014-02-05 09:40:00,33.02,33.05,33.0,33.04,28500.0,21.9701,21.99,21.9567,21.9834,28500.0
2014-02-05 09:45:00,33.03,33.05,32.99,33.0,30900.0,21.9767,21.99,21.9501,21.9567,30900.0
2014-02-05 09:50:00,33.0,33.02,32.95,32.95,14300.0,21.9567,21.9701,21.9235,21.9235,14300.0
2014-02-05 09:55:00,32.95,32.95,32.91,32.91,19100.0,21.9235,21.9235,21.8969,21.8969,19100.0
2014-02-05 10:00:00,32.91,33.03,32.9,32.98,81400.0,21.8969,21.9767,21.8902,21.9434,81400.0
2014-02-05 10:05:00,32.99,33.05,32.98,33.0,81500.0,21.9501,21.99,21.9434,21.9567,81500.0
2014-02-05 10:10:00,32.99,33.02,32.93,32.98,114200.0,21.9501,21.9701,21.9102,21.9434,114200.0
2014-02-05 10:15:00,32.99,33.01,32.98,33.0,33300.0,21.9501,21.9634,21.9434,21.9567,33300.0
2014-02-05 10:20:00,33.01,33.05,32.99,33.04,28000.0,21.9634,21.99,21.9501,21.9834,28000.0
2014-02-05 10:25:00,33.05,33.07,32.95,32.95,137100.0,21.99,22.0033,21.9235,21.9235,137100.0
2014-02-05 10:30:00,32.96,33.03,32.95,33.02,44100.0,21.9301,21.9767,21.9235,21.9701,44100.0
2014-02-05 10:35:00,33.02,33.04,32.98,32.99,32800.0,21.9701,21.9834,21.9434,21.9501,32800.0
2014-02-05 10:40:00,32.98,33.03,32.97,32.98,14800.0,21.9434,21.9767,21.9368,21.9434,14800.0
2014-02-05 10:45:00,32.97,33.0,32.96,33.0,29400.0,21.9368,21.9567,21.9301,21.9567,29400.0
2014-02-05 10:50:00,32.99,33.02,32.98,33.02,15100.0,21.9501,21.9701,21.9434,21.9701,15100.0
2014-02-05 10:55:00,33.01,33.01,32.97,32.98,12300.0,21.9634,21.9634,21.9368,21.9434,12300.0
2014-02-05 11:00:00,32.97,32.99,32.95,32.95,25000.0,21.9368,21.9501,21.9235,21.9235,25000.0
2014-02-05 11:05:00,32.96,32.96,32.92,32.94,18900.0,21.9301,21.9301,21.9035,21.9168,18900.0
2014-02-05 11:10:00,32.95,32.96,32.93,32.94,23100.0,21.9235,21.9301,21.9102,21.9168,23100.0
2014-02-05 11:15:00,32.94,32.95,32.93,32.94,16800.0,21.9168,21.9235,21.9102,21.9168,16800.0
2014-02-05 11:20:00,32.94,32.95,32.93,32.95,12400.0,21.9168,21.9235,21.9102,21.9235,12400.0
2014-02-05 11:25:00,32.95,32.99,32.94,32.96,15600.0,21.9235,21.9501,21.9168,21.9301,15600.0
2014-02-05 11:30:00,32.96,32.98,32.95,32.97,26300.0,21.9301,21.9434,21.9235,21.9368,26300.0
2014-02-05 11:35:00,32.96,32.98,32.95,32.98,16300.0,21.9301,21.9434,21.9235,21.9434,16300.0
2014-02-05 11:40:00,32.98,33.02,32.96,33.02,23400.0,21.9434,21.9701,21.9301,21.9701,23400.0
2014-02-05 11:45:00,33.02,33.03,33.0,33.03,28600.0,21.9701,21.9767,21.9567,21.9767,28600.0
2014-02-05 11:50:00,33.02,33.04,33.01,33.04,12500.0,21.9701,21.9834,21.9634,21.9834,12500.0
2014-02-05 11:55:00,33.04,33.05,33.02,33.04,51500.0,21.9834,21.99,21.9701,21.9834,51500.0
2014-02-05 12:00:00,33.04,33.04,33.03,33.04,20100.0,21.9834,21.9834,21.9767,21.9834,20100.0
2014-02-05 12:05:00,33.04,33.04,33.02,33.03,22800.0,21.9834,21.9834,21.9701,21.9767,22800.0
2014-02-05 12:10:00,33.02,33.02,32.99,33.0,30400.0,21.9701,21.9701,21.9501,21.9567,30400.0
2014-02-05 12:15:00,32.99,33.01,32.96,33.01,10100.0,21.9501,21.9634,21.9301,21.9634,10100.0
2014-02-05 12:20:00,33.01,33.04,33.0,33.02,99000.0,21.9634,21.9834,21.9567,21.9701,99000.0
2014-02-05 12:25:00,33.0,33.01,33.0,33.0,12600.0,21.9567,21.9634,21.9567,21.9567,12600.0
2014-02-05 12:30:00,33.0,33.02,33.0,33.02,67900.0,21.9567,21.9701,21.9567,21.9701,67900.0
2014-02-05 12:35:00,33.02,33.02,32.98,33.0,30800.0,21.9701,21.9701,21.9434,21.9567,30800.0
2014-02-05 12:40:00,33.01,33.02,33.0,33.02,14900.0,21.9634,21.9701,21.9567,21.9701,14900.0
2014-02-05 12:45:00,33.03,33.03,33.0,33.01,21600.0,21.9767,21.9767,21.9567,21.9634,21600.0
2014-02-05 12:50:00,33.0,33.06,33.0,33.06,9000.0,21.9567,21.9967,21.9567,21.9967,9000.0
2014-02-05 12:55:00,33.05,33.06,33.04,33.04,6200.0,21.99,21.9967,21.9834,21.9834,6200.0
2014-02-05 13:00:00,33.05,33.08,33.05,33.08,22400.0,21.99,22.01,21.99,22.01,22400.0
2014-02-05 13:05:00,33.08,33.11,33.07,33.08,18600.0,22.01,22.0299,22.0033,22.01,18600.0
2014-02-05 13:10:00,33.09,33.09,33.07,33.09,14900.0,22.0166,22.0166,22.0033,22.0166,14900.0
2014-02-05 13:15:00,33.09,33.11,33.09,33.11,11700.0,22.0166,22.0299,22.0166,22.0299,11700.0
2014-02-05 13:20:00,33.11,33.12,33.1,33.11,10600.0,22.0299,22.0366,22.0233,22.0299,10600.0
2014-02-05 13:25:00,33.11,33.11,33.05,33.06,19800.0,22.0299,22.0299,21.99,21.9967,19800.0
2014-02-05 13:30:00,33.06,33.06,33.03,33.04,4200.0,21.9967,21.9967,21.9767,21.9834,4200.0
2014-02-05 13:35:00,33.04,33.05,33.02,33.04,22800.0,21.9834,21.99,21.9701,21.9834,22800.0
2014-02-05 13:40:00,33.04,33.07,33.04,33.05,26400.0,21.9834,22.0033,21.9834,21.99,26400.0
2014-02-05 13:45:00,33.05,33.07,33.04,33.05,30100.0,21.99,22.0033,21.9834,21.99,30100.0
2014-02-05 13:50:00,33.04,33.05,33.04,33.04,6000.0,21.9834,21.99,21.9834,21.9834,6000.0
2014-02-05 13:55:00,33.04,33.06,33.04,33.05,10600.0,21.9834,21.9967,21.9834,21.99,10600.0
2014-02-05 14:00:00,33.05,33.06,33.03,33.03,20700.0,21.99,21.9967,21.9767,21.9767,20700.0
2014-02-05 14:05:00,33.03,33.04,33.0,33.04,19700.0,21.9767,21.9834,21.9567,21.9834,19700.0
2014-02-05 14:10:00,33.04,33.05,33.01,33.03,68800.0,21.9834,21.99,21.9634,21.9767,68800.0
2014-02-05 14:15:00,33.02,33.02,33.01,33.02,16800.0,21.9701,21.9701,21.9634,21.9701,16800.0
2014-02-05 14:20:00,33.02,33.03,33.01,33.02,11800.0,21.9701,21.9767,21.9634,21.9701,11800.0
2014-02-05 14:25:00,33.02,33.02,33.0,33.01,15600.0,21.9701,21.9701,21.9567,21.9634,15600.0
2014-02-05 14:30:00,33.01,33.02,33.0,33.01,10700.0,21.9634,21.9701,21.9567,21.9634,10700.0
2014-02-05 14:35:00,33.01,33.03,32.99,33.01,105200.0,21.9634,21.9767,21.9501,21.9634,105200.0
2014-02-05 14:40:00,33.01,33.01,33.0,33.01,3300.0,21.9634,21.9634,21.9567,21.9634,3300.0
2014-02-05 14:45:00,33.01,33.01,33.0,33.01,13500.0,21.9634,21.9634,21.9567,21.9634,13500.0
2014-02-05 14:50:00,33.01,33.01,32.99,33.01,25000.0,21.9634,21.9634,21.9501,21.9634,25000.0
2014-02-05 14:55:00,33.0,33.02,33.0,33.0,31000.0,21.9567,21.9701,21.9567,21.9567,31000.0
2014-02-05 15:00:00,33.0,33.02,32.99,33.0,18500.0,21.9567,21.9701,21.9501,21.9567,18500.0
2014-02-05 15:05:00,33.0,33.02,33.0,33.02,11100.0,21.9567,21.9701,21.9567,21.9701,11100.0
2014-02-05 15:10:00,33.01,33.03,33.01,33.02,15600.0,21.9634,21.9767,21.9634,21.9701,15600.0
2014-02-05 15:15:00,33.01,33.02,32.99,33.0,23100.0,21.9634,21.9701,21.9501,21.9567,23100.0
2014-02-05 15:20:00,33.01,33.02,33.0,33.01,24000.0,21.9634,21.9701,21.9567,21.9634,24000.0
2014-02-05 15:25:00,33.0,33.03,33.0,33.02,10200.0,21.9567,21.9767,21.9567,21.9701,10200.0
2014-02-05 15:30:00,33.02,33.05,33.0,33.05,40900.0,21.9701,21.99,21.9567,21.99,40900.0
2014-02-05 15:35:00,33.04,33.04,33.02,33.03,28100.0,21.9834,21.9834,21.9701,21.9767,28100.0
2014-02-05 15:40:00,33.02,33.04,33.0,33.04,35700.0,21.9701,21.9834,21.9567,21.9834,35700.0
2014-02-05 15:45:00,33.04,33.07,33.03,33.03,48200.0,21.9834,22.0033,21.9767,21.9767,48200.0
2014-02-05 15:50:00,33.03,33.03,33.0,33.0,44500.0,21.9767,21.9767,21.9567,21.9567,44500.0
2014-02-05 15:55:00,33.01,33.02,33.0,33.01,111900.0,21.9634,21.9701,21.9567,21.9634,111900.0
2014-02-06 09:30:00,33.07,33.14,33.0,33.12,31100.0,22.0033,22.0499,21.9567,22.0366,31100.0
2014-02-06 09:35:00,33.11,33.11,32.96,32.96,17000.0,22.0299,22.0299,21.9301,21.9301,17000.0
2014-02-06 09:40:00,32.96,33.05,32.94,33.04,20400.0,21.9301,21.99,21.9168,21.9834,20400.0
2014-02-06 09:45:00,33.04,33.12,33.03,33.12,12000.0,21.9834,22.0366,21.9767,22.0366,12000.0
2014-02-06 09:50:00,33.12,33.12,33.07,33.07,2900.0,22.0366,22.0366,22.0033,22.0033,2900.0
2014-02-06 09:55:00,33.08,33.11,33.07,33.08,17100.0,22.01,22.0299,22.0033,22.01,17100.0
2014-02-06 10:00:00,33.06,33.07,33.01,33.04,18500.0,21.9967,22.0033,21.9634,21.9834,18500.0
2014-02-06 10:05:00,33.06,33.11,33.06,33.1,23200.0,21.9967,22.0299,21.9967,22.0233,23200.0
2014-02-06 10:10:00,33.11,33.11,33.08,33.09,22100.0,22.0299,22.0299,22.01,22.0166,22100.0
2014-02-06 10:15:00,33.09,33.09,33.07,33.07,18900.0,22.0166,22.0166,22.0033,22.0033,18900.0
2014-02-06 10:20:00,33.06,33.06,33.0,33.02,20800.0,21.9967,21.9967,21.9567,21.9701,20800.0
2014-02-06 10:25:00,33.03,33.03,32.97,32.98,13500.0,21.9767,21.9767,21.9368,21.9434,13500.0
2014-02-06 10:30:00,32.98,32.99,32.95,32.95,20400.0,21.9434,21.9501,21.9235,21.9235,20400.0
2014-02-06 10:35:00,32.95,33.01,32.95,33.0,15700.0,21.9235,21.9634,21.9235,21.9567,15700.0
2014-02-06 10:40:00,32.99,33.03,32.98,33.0,20100.0,21.9501,21.9767,21.9434,21.9567,20100.0
2014-02-06 10:45:00,33.01,33.03,32.99,33.02,33600.0,21.9634,21.9767,21.9501,21.9701,33600.0
2014-02-06 10:50:00,33.03,33.05,33.0,33.05,14800.0,21.9767,21.99,21.9567,21.99,14800.0
2014-02-06 10:55:00,33.04,33.07,33.04,33.07,14200.0,21.9834,22.0033,21.9834,22.0033,14200.0
2014-02-06 11:00:00,33.06,33.07,33.05,33.06,6000.0,21.9967,22.0033,21.99,21.9967,6000.0
2014-02-06 11:05:00,33.06,33.1,33.06,33.07,11800.0,21.9967,22.0233,21.9967,22.0033,11800.0
2014-02-06 11:10:00,33.07,33.08,33.05,33.08,10100.0,22.0033,22.01,21.99,22.01,10100.0
2014-02-06 11:15:00,33.08,33.09,33.06,33.06,10000.0,22.01,22.0166,21.9967,21.9967,10000.0
2014-02-06 11:20:00,33.06,33.08,33.05,33.08,11300.0,21.9967,22.01,21.99,22.01,11300.0
2014-02-06 11:25:00,33.07,33.12,33.07,33.12,8700.0,22.0033,22.0366,22.0033,22.0366,8700.0
2014-02-06 11:30:00,33.12,33.16,33.11,33.16,11800.0,22.0366,22.0632,22.0299,22.0632,11800.0
2014-02-06 11:35:00,33.16,33.2,33.15,33.16,9100.0,22.0632,22.0898,22.0565,22.0632,9100.0
2014-02-06 11:40:00,33.16,33.22,33.16,33.22,18700.0,22.0632,22.1031,22.0632,22.1031,18700.0
2014-02-06 11:45:00,33.22,33.27,33.21,33.26,8500.0,22.1031,22.1364,22.0965,22.1297,8500.0
2014-02-06 11:50:00,33.26,33.28,33.22,33.24,205900.0,22.1297,22.143,22.1031,22.1164,205900.0
2014-02-06 11:55:00,33.23,33.27,33.22,33.26,24600.0,22.1098,22.1364,22.1031,22.1297,24600.0
2014-02-06 12:00:00,33.27,33.3,33.26,33.3,27500.0,22.1364,22.1564,22.1297,22.1564,27500.0
2014-02-06 12:05:00,33.3,33.34,33.29,33.33,27700.0,22.1564,22.183,22.1497,22.1763,27700.0
2014-02-06 12:10:00,33.33,33.35,33.33,33.35,25800.0,22.1763,22.1896,22.1763,22.1896,25800.0
2014-02-06 12:15:00,33.35,33.41,33.34,33.4,49000.0,22.1896,22.2295,22.183,22.2229,49000.0
2014-02-06 12:20:00,33.4,33.44,33.39,33.43,42100.0,22.2229,22.2495,22.2162,22.2428,42100.0
2014-02-06 12:25:00,33.44,33.45,33.4,33.41,26900.0,22.2495,22.2562,22.2229,22.2295,26900.0
2014-02-06 12:30:00,33.4,33.41,33.34,33.34,23600.0,22.2229,22.2295,22.183,22.183,23600.0
2014-02-06 12:35:00,33.34,33.38,33.31,33.38,19200.0,22.183,22.2096,22.163,22.2096,19200.0
2014-02-06 12:40:00,33.38,33.39,33.37,33.38,24100.0,22.2096,22.2162,22.2029,22.2096,24100.0
2014-02-06 12:45:00,33.38,33.4,33.36,33.4,25000.0,22.2096,22.2229,22.1963,22.2229,25000.0
2014-02-06 12:50:00,33.4,33.4,33.36,33.38,20200.0,22.2229,22.2229,22.1963,22.2096,20200.0
2014-02-06 12:55:00,33.38,33.4,33.38,33.4,22700.0,22.2096,22.2229,22.2096,22.2229,22700.0
2014-02-06 13:00:00,33.4,33.4,33.37,33.38,17700.0,22.2229,22.2229,22.2029,22.2096,17700.0
2014-02-06 13:05:00,33.37,33.38,33.34,33.35,21200.0,22.2029,22.2096,22.183,22.1896,21200.0
2014-02-06 13:10:00,33.35,33.39,33.34,33.39,8200.0,22.1896,22.2162,22.183,22.2162,8200.0
2014-02-06 13:15:00,33.38,33.39,33.33,33.33,117300.0,22.2096,22.2162,22.1763,22.1763,117300.0
2014-02-06 13:20:00,33.32,33.36,33.32,33.34,37500.0,22.1697,22.1963,22.1697,22.183,37500.0
2014-02-06 13:25:00,33.34,33.37,33.31,33.31,22100.0,22.183,22.2029,22.163,22.163,22100.0
2014-02-06 13:30:00,33.31,33.32,33.25,33.3,50400.0,22.163,22.1697,22.1231,22.1564,50400.0
2014-02-06 13:35:00,33.3,33.31,33.29,33.3,12100.0,22.1564,22.163,22.1497,22.1564,12100.0
2014-02-06 13:40:00,33.29,33.33,33.29,33.32,9900.0,22.1497,22.1763,22.1497,22.1697,9900.0
2014-02-06 13:45:00,33.33,33.36,33.32,33.35,12800.0,22.1763,22.1963,22.1697,22.1896,12800.0
2014-02-06 13:50:00,33.35,33.36,33.34,33.34,17700.0,22.1896,22.1963,22.183,22.183,17700.0
2014-02-06 13:55:00,33.34,33.36,33.34,33.35,18100.0,22.183,22.1963,22.183,22.1896,18100.0
2014-02-06 14:00:00,33.35,33.4,33.35,33.4,25200.0,22.1896,22.2229,22.1896,22.2229,25200.0
2014-02-06 14:05:00,33.4,33.43,33.4,33.43,26100.0,22.2229,22.2428,22.2229,22.2428,26100.0
2014-02-06 14:10:00,33.43,33.51,33.42,33.51,57400.0,22.2428,22.2961,22.2362,22.2961,57400.0
2014-02-06 14:15:00,33.51,33.54,33.5,33.52,39200.0,22.2961,22.316,22.2894,22.3027,39200.0
2014-02-06 14:20:00,33.51,33.51,33.48,33.51,35800.0,22.2961,22.2961,22.2761,22.2961,35800.0
2014-02-06 14:25:00,33.51,33.51,33.48,33.5,17500.0,22.2961,22.2961,22.2761,22.2894,17500.0
2014-02-06 14:30:00,33.5,33.51,33.46,33.46,16700.0,22.2894,22.2961,22.2628,22.2628,16700.0
2014-02-06 14:35:00,33.45,33.46,33.43,33.44,15700.0,22.2562,22.2628,22.2428,22.2495,15700.0
2014-02-06 14:40:00,33.45,33.45,33.43,33.45,17400.0,22.2562,22.2562,22.2428,22.2562,17400.0
2014-02-06 14:45:00,33.45,33.46,33.43,33.46,31600.0,22.2562,22.2628,22.2428,22.2628,31600.0
2014-02-06 14:50:00,33.45,33.48,33.45,33.47,24100.0,22.2562,22.2761,22.2562,22.2695,24100.0
2014-02-06 14:55:00,33.47,33.47,33.43,33.44,14300.0,22.2695,22.2695,22.2428,22.2495,14300.0
2014-02-06 15:00:00,33.44,33.45,33.42,33.44,15500.0,22.2495,22.2562,22.2362,22.2495,15500.0
2014-02-06 15:05:00,33.44,33.47,33.44,33.47,39800.0,22.2495,22.2695,22.2495,22.2695,39800.0
2014-02-06 15:10:00,33.47,33.47,33.46,33.47,13000.0,22.2695,22.2695,22.2628,22.2695,13000.0
2014-02-06 15:15:00,33.47,33.5,33.46,33.5,64700.0,22.2695,22.2894,22.2628,22.2894,64700.0
2014-02-06 15:20:00,33.5,33.5,33.48,33.49,30800.0,22.2894,22.2894,22.2761,22.2828,30800.0
2014-02-06 15:25:00,33.48,33.49,33.48,33.48,20000.0,22.2761,22.2828,22.2761,22.2761,20000.0
2014-02-06 15:30:00,33.48,33.51,33.48,33.51,85900.0,22.2761,22.2961,22.2761,22.2961,85900.0
2014-02-06 15:35:00,33.51,33.54,33.5,33.53,75800.0,22.2961,22.316,22.2894,22.3094,75800.0
2014-02-06 15:40:00,33.54,33.56,33.53,33.55,65400.0,22.316,22.3293,22.3094,22.3227,65400.0
2014-02-06 15:45:00,33.55,33.56,33.54,33.55,123400.0,22.3227,22.3293,22.316,22.3227,123400.0
2014-02-06 15:50:00,33.55,33.56,33.55,33.55,53600.0,22.3227,22.3293,22.3227,22.3227,53600.0
2014-02-06 15:55:00,33.56,33.62,33.55,33.58,311900.0,22.3293,22.3693,22.3227,22.3427,311900.0
2014-02-07 09:30:00,33.64,33.69,33.49,33.57,42200.0,22.3826,22.4158,22.2828,22.336,42200.0
2014-02-07 09:35:00,33.57,33.73,33.54,33.66,73000.0,22.336,22.4425,22.316,22.3959,73000.0
2014-02-07 09:40:00,33.66,33.75,33.65,33.69,27200.0,22.3959,22.4558,22.3892,22.4158,27200.0
2014-02-07 09:45:00,33.68,33.69,33.65,33.65,26300.0,22.4092,22.4158,22.3892,22.3892,26300.0
2014-02-07 09:50:00,33.66,33.69,33.63,33.69,25000.0,22.3959,22.4158,22.3759,22.4158,25000.0
2014-02-07 09:55:00,33.69,33.73,33.68,33.73,70100.0,22.4158,22.4425,22.4092,22.4425,70100.0
2014-02-07 10:00:00,33.73,33.75,33.7,33.73,24400.0,22.4425,22.4558,22.4225,22.4425,24400.0
2014-02-07 10:05:00,33.74,33.75,33.69,33.7,32900.0,22.4491,22.4558,22.4158,22.4225,32900.0
2014-02-07 10:10:00,33.7,33.7,33.63,33.63,37200.0,22.4225,22.4225,22.3759,22.3759,37200.0
2014-02-07 10:15:00,33.62,33.69,33.61,33.67,24900.0,22.3693,22.4158,22.3626,22.4025,24900.0
2014-02-07 10:20:00,33.66,33.66,33.58,33.58,24300.0,22.3959,22.3959,22.3427,22.3427,24300.0
2014-02-07 10:25:00,33.58,33.69,33.58,33.69,61500.0,22.3427,22.4158,22.3427,22.4158,61500.0
2014-02-07 10:30:00,33.69,33.73,33.68,33.73,51100.0,22.4158,22.4425,22.4092,22.4425,51100.0
2014-02-07 10:35:00,33.73,33.73,33.69,33.69,72800.0,22.4425,22.4425,22.4158,22.4158,72800.0
2014-02-07 10:40:00,33.68,33.68,33.64,33.65,36100.0,22.4092,22.4092,22.3826,22.3892,36100.0
2014-02-07 10:45:00,33.64,33.7,33.64,33.7,41300.0,22.3826,22.4225,22.3826,22.4225,41300.0
2014-02-07 10:50:00,33.7,33.71,33.68,33.69,62000.0,22.4225,22.4291,22.4092,22.4158,62000.0
2014-02-07 10:55:00,33.69,33.76,33.69,33.71,43500.0,22.4158,22.4624,22.4158,22.4291,43500.0
2014-02-07 11:00:00,33.7,33.72,33.7,33.72,34800.0,22.4225,22.4358,22.4225,22.4358,34800.0
2014-02-07 11:05:00,33.72,33.74,33.7,33.73,59200.0,22.4358,22.4491,22.4225,22.4425,59200.0
2014-02-07 11:10:00,33.73,33.74,33.71,33.73,41000.0,22.4425,22.4491,22.4291,22.4425,41000.0
2014-02-07 11:15:00,33.73,33.74,33.71,33.73,29000.0,22.4425,22.4491,22.4291,22.4425,29000.0
2014-02-07 11:20:00,33.73,33.74,33.7,33.72,63100.0,22.4425,22.4491,22.4225,22.4358,63100.0
2014-02-07 11:25:00,33.72,33.76,33.72,33.76,47100.0,22.4358,22.4624,22.4358,22.4624,47100.0
2014-02-07 11:30:00,33.76,33.82,33.76,33.77,40800.0,22.4624,22.5023,22.4624,22.4691,40800.0
2014-02-07 11:35:00,33.77,33.79,33.77,33.78,47300.0,22.4691,22.4824,22.4691,22.4757,47300.0
2014-02-07 11:40:00,33.77,33.81,33.77,33.8,133100.0,22.4691,22.4957,22.4691,22.489,133100.0
2014-02-07 11:45:00,33.81,33.84,33.8,33.84,93100.0,22.4957,22.5156,22.489,22.5156,93100.0
2014-02-07 11:50:00,33.84,33.87,33.84,33.87,56300.0,22.5156,22.5356,22.5156,22.5356,56300.0
2014-02-07 11:55:00,33.87,33.87,33.86,33.86,13300.0,22.5356,22.5356,22.529,22.529,13300.0
2014-02-07 12:00:00,33.86,33.9,33.86,33.9,51000.0,22.529,22.5556,22.529,22.5556,51000.0
2014-02-07 12:05:00,33.9,33.91,33.9,33.91,32200.0,22.5556,22.5622,22.5556,22.5622,32200.0
2014-02-07 12:10:00,33.91,33.91,33.87,33.88,43200.0,22.5622,22.5622,22.5356,22.5423,43200.0
2014-02-07 12:15:00,33.86,33.86,33.8,33.8,78200.0,22.529,22.529,22.489,22.489,78200.0
2014-02-07 12:20:00,33.81,33.83,33.8,33.83,36600.0,22.4957,22.509,22.489,22.509,36600.0
2014-02-07 12:25:00,33.83,33.83,33.82,33.83,20400.0,22.509,22.509,22.5023,22.509,20400.0
2014-02-07 12:30:00,33.83,33.85,33.83,33.85,22000.0,22.509,22.5223,22.509,22.5223,22000.0
2014-02-07 12:35:00,33.85,33.85,33.84,33.85,63600.0,22.5223,22.5223,22.5156,22.5223,63600.0
2014-02-07 12:40:00,33.85,33.88,33.84,33.88,22000.0,22.5223,22.5423,22.5156,22.5423,22000.0
2014-02-07 12:45:00,33.89,33.91,33.89,33.91,13000.0,22.5489,22.5622,22.5489,22.5622,13000.0
2014-02-07 12:50:00,33.91,33.91,33.9,33.9,45700.0,22.5622,22.5622,22.5556,22.5556,45700.0
2014-02-07 12:55:00,33.91,33.91,33.9,33.91,9600.0,22.5622,22.5622,22.5556,22.5622,9600.0
2014-02-07 13:00:00,33.9,33.94,33.9,33.91,89900.0,22.5556,22.5822,22.5556,22.5622,89900.0
2014-02-07 13:05:00,33.91,33.92,33.91,33.91,68300.0,22.5622,22.5689,22.5622,22.5622,68300.0
2014-02-07 13:10:00,33.92,33.92,33.9,33.91,33200.0,22.5689,22.5689,22.5556,22.5622,33200.0
2014-02-07 13:15:00,33.91,33.93,33.91,33.93,43800.0,22.5622,22.5755,22.5622,22.5755,43800.0
2014-02-07 13:20:00,33.93,33.93,33.92,33.92,6100.0,22.5755,22.5755,22.5689,22.5689,6100.0
2014-02-07 13:25:00,33.92,33.93,33.92,33.92,28200.0,22.5689,22.5755,22.5689,22.5689,28200.0
2014-02-07 13:30:00,33.93,33.96,33.92,33.96,62400.0,22.5755,22.5955,22.5689,22.5955,62400.0
2014-02-07 13:35:00,33.95,33.97,33.94,33.97,145200.0,22.5888,22.6021,22.5822,22.6021,145200.0
2014-02-07 13:40:00,33.97,34.01,33.96,34.0,82000.0,22.6021,22.6288,22.5955,22.6221,82000.0
2014-02-07 13:45:00,34.0,34.02,33.96,33.97,61400.0,22.6221,22.6354,22.5955,22.6021,61400.0
2014-02-07 13:50:00,33.96,33.98,33.95,33.97,53800.0,22.5955,22.6088,22.5888,22.6021,53800.0
2014-02-07 13:55:00,33.97,34.0,33.97,34.0,24200.0,22.6021,22.6221,22.6021,22.6221,24200.0
2014-02-07 14:00:00,34.0,34.01,33.99,34.0,61300.0,22.6221,22.6288,22.6154,22.6221,61300.0
2014-02-07 14:05:00,34.01,34.01,34.0,34.0,14500.0,22.6288,22.6288,22.6221,22.6221,14500.0
2014-02-07 14:10:00,34.0,34.01,33.97,34.0,69100.0,22.6221,22.6288,22.6021,22.6221,69100.0
2014-02-07 14:15:00,33.99,34.01,33.99,33.99,196200.0,22.6154,22.6288,22.6154,22.6154,196200.0
2014-02-07 14:20:00,33.99,34.01,33.99,33.99,34900.0,22.6154,22.6288,22.6154,22.6154,34900.0
2014-02-07 14:25:00,34.0,34.0,33.99,33.99,22400.0,22.6221,22.6221,22.6154,22.6154,22400.0
2014-02-07 14:30:00,34.0,34.02,33.99,34.01,65400.0,22.6221,22.6354,22.6154,22.6288,65400.0
2014-02-07 14:35:00,34.01,34.02,34.01,34.01,28800.0,22.6288,22.6354,22.6288,22.6288,28800.0
2014-02-07 14:40:00,34.02,34.03,34.01,34.03,43000.0,22.6354,22.6421,22.6288,22.6421,43000.0
2014-02-07 14:45:00,34.02,34.03,34.02,34.02,46300.0,22.6354,22.6421,22.6354,22.6354,46300.0
2014-02-07 14:50:00,34.03,34.03,34.02,34.02,18000.0,22.6421,22.6421,22.6354,22.6354,18000.0
2014-02-07 14:55:00,34.02,34.06,34.02,34.05,42900.0,22.6354,22.662,22.6354,22.6554,42900.0
2014-02-07 15:00:00,34.05,34.12,34.05,34.12,302300.0,22.6554,22.7019,22.6554,22.7019,302300.0
2014-02-07 15:05:00,34.12,34.13,34.09,34.1,158700.0,22.7019,22.7086,22.682,22.6886,158700.0
2014-02-07 15:10:00,34.11,34.11,34.1,34.1,24000.0,22.6953,22.6953,22.6886,22.6886,24000.0
2014-02-07 15:15:00,34.1,34.13,34.1,34.13,86800.0,22.6886,22.7086,22.6886,22.7086,86800.0
2014-02-07 15:20:00,34.12,34.15,34.08,34.08,136800.0,22.7019,22.7219,22.6753,22.6753,136800.0
2014-02-07 15:25:00,34.08,34.12,34.06,34.11,81300.0,22.6753,22.7019,22.662,22.6953,81300.0
2014-02-07 15:30:00,34.12,34.12,34.08,34.1,85400.0,22.7019,22.7019,22.6753,22.6886,85400.0
2014-02-07 15:35:00,34.1,34.11,34.05,34.09,62800.0,22.6886,22.6953,22.6554,22.682,62800.0
2014-02-07 15:40:00,34.09,34.1,34.06,34.09,82600.0,22.682,22.6886,22.662,22.682,82600.0
2014-02-07 15:45:00,34.09,34.11,34.04,34.04,85100.0,22.682,22.6953,22.6487,22.6487,85100.0
2014-02-07 15:50:00,34.04,34.05,33.99,34.0,346200.0,22.6487,22.6554,22.6154,22.6221,346200.0
2014-02-07 15:55:00,34.0,34.01,33.93,33.94,639200.0,22.6221,22.6288,22.5755,22.5822,639200.0
2014-02-10 09:30:00,33.8,33.8,33.44,33.55,197400.0,22.489,22.489,22.2495,22.3227,197400.0
2014-02-10 09:35:00,33.54,33.67,33.53,33.67,163500.0,22.316,22.4025,22.3094,22.4025,163500.0
2014-02-10 09:40:00,33.66,33.67,33.57,33.65,54800.0,22.3959,22.4025,22.336,22.3892,54800.0
2014-02-10 09:45:00,33.65,33.67,33.62,33.64,34100.0,22.3892,22.4025,22.3693,22.3826,34100.0
2014-02-10 09:50:00,33.64,33.7,33.62,33.67,31800.0,22.3826,22.4225,22.3693,22.4025,31800.0
2014-02-10 09:55:00,33.67,33.69,33.66,33.67,22800.0,22.4025,22.4158,22.3959,22.4025,22800.0
2014-02-10 10:00:00,33.68,33.79,33.68,33.73,65800.0,22.4092,22.4824,22.4092,22.4425,65800.0
2014-02-10 10:05:00,33.73,33.78,33.73,33.77,36200.0,22.4425,22.4757,22.4425,22.4691,36200.0
2014-02-10 10:10:00,33.77,33.83,33.76,33.81,29900.0,22.4691,22.509,22.4624,22.4957,29900.0
2014-02-10 10:15:00,33.81,33.82,33.75,33.76,48900.0,22.4957,22.5023,22.4558,22.4624,48900.0
2014-02-10 10:20:00,33.76,33.8,33.75,33.78,58400.0,22.4624,22.489,22.4558,22.4757,58400.0
2014-02-10 10:25:00,33.78,33.78,33.74,33.76,22300.0,22.4757,22.4757,22.4491,22.4624,22300.0
2014-02-10 10:30:00,33.75,33.77,33.75,33.75,36400.0,22.4558,22.4691,22.4558,22.4558,36400.0
2014-02-10 10:35:00,33.75,33.75,33.71,33.75,43900.0,22.4558,22.4558,22.4291,22.4558,43900.0
2014-02-10 10:40:00,33.74,33.76,33.73,33.76,31900.0,22.4491,22.4624,22.4425,22.4624,31900.0
2014-02-10 10:45:00,33.76,33.76,33.73,33.75,25400.0,22.4624,22.4624,22.4425,22.4558,25400.0
2014-02-10 10:50:00,33.75,33.76,33.75,33.75,5900.0,22.4558,22.4624,22.4558,22.4558,5900.0
2014-02-10 10:55:00,33.75,33.8,33.75,33.76,31300.0,22.4558,22.489,22.4558,22.4624,31300.0
2014-02-10 11:00:00,33.76,33.76,33.72,33.72,28000.0,22.4624,22.4624,22.4358,22.4358,28000.0
2014-02-10 11:05:00,33.73,33.77,33.73,33.74,25000.0,22.4425,22.4691,22.4425,22.4491,25000.0
2014-02-10 11:10:00,33.73,33.78,33.73,33.77,27200.0,22.4425,22.4757,22.4425,22.4691,27200.0
2014-02-10 11:15:00,33.77,33.78,33.72,33.72,20500.0,22.4691,22.4757,22.4358,22.4358,20500.0
2014-02-10 11:20:00,33.73,33.76,33.7,33.72,49500.0,22.4425,22.4624,22.4225,22.4358,49500.0
2014-02-10 11:25:00,33.71,33.73,33.68,33.68,16100.0,22.4291,22.4425,22.4092,22.4092,16100.0
2014-02-10 11:30:00,33.69,33.7,33.66,33.7,40400.0,22.4158,22.4225,22.3959,22.4225,40400.0
2014-02-10 11:35:00,33.71,33.73,33.7,33.72,25700.0,22.4291,22.4425,22.4225,22.4358,25700.0
2014-02-10 11:40:00,33.72,33.72,33.68,33.69,36300.0,22.4358,22.4358,22.4092,22.4158,36300.0
2014-02-10 11:45:00,33.69,33.7,33.68,33.69,40000.0,22.4158,22.4225,22.4092,22.4158,40000.0
2014-02-10 11:50:00,33.69,33.69,33.67,33.67,17600.0,22.4158,22.4158,22.4025,22.4025,17600.0
2014-02-10 11:55:00,33.68,33.68,33.66,33.66,20700.0,22.4092,22.4092,22.3959,22.3959,20700.0
2014-02-10 12:00:00,33.65,33.66,33.62,33.63,24700.0,22.3892,22.3959,22.3693,22.3759,24700.0
2014-02-10 12:05:00,33.64,33.65,33.61,33.64,41500.0,22.3826,22.3892,22.3626,22.3826,41500.0
2014-02-10 12:10:00,33.64,33.64,33.63,33.63,30300.0,22.3826,22.3826,22.3759,22.3759,30300.0
2014-02-10 12:15:00,33.63,33.63,33.62,33.63,24100.0,22.3759,22.3759,22.3693,22.3759,24100.0
2014-02-10 12:20:00,33.63,33.66,33.62,33.66,28100.0,22.3759,22.3959,22.3693,22.3959,28100.0
2014-02-10 12:25:00,33.66,33.66,33.63,33.64,16000.0,22.3959,22.3959,22.3759,22.3826,16000.0
2014-02-10 12:30:00,33.64,33.66,33.63,33.64,50000.0,22.3826,22.3959,22.3759,22.3826,50000.0
2014-02-10 12:35:00,33.63,33.63,33.62,33.63,10200.0,22.3759,22.3759,22.3693,22.3759,10200.0
2014-02-10 12:40:00,33.62,33.65,33.62,33.65,16500.0,22.3693,22.3892,22.3693,22.3892,16500.0
2014-02-10 12:45:00,33.65,33.66,33.63,33.66,22000.0,22.3892,22.3959,22.3759,22.3959,22000.0
2014-02-10 12:50:00,33.66,33.66,33.63,33.64,14900.0,22.3959,22.3959,22.3759,22.3826,14900.0
2014-02-10 12:55:00,33.64,33.65,33.63,33.64,13300.0,22.3826,22.3892,22.3759,22.3826,13300.0
2014-02-10 13:00:00,33.64,33.69,33.63,33.69,15500.0,22.3826,22.4158,22.3759,22.4158,15500.0
2014-02-10 13:05:00,33.69,33.7,33.68,33.69,16000.0,22.4158,22.4225,22.4092,22.4158,16000.0
2014-02-10 13:10:00,33.69,33.69,33.67,33.68,9600.0,22.4158,22.4158,22.4025,22.4092,9600.0
2014-02-10 13:15:00,33.68,33.69,33.67,33.68,15600.0,22.4092,22.4158,22.4025,22.4092,15600.0
2014-02-10 13:20:00,33.68,33.68,33.67,33.68,6600.0,22.4092,22.4092,22.4025,22.4092,6600.0
2014-02-10 13:25:00,33.68,33.7,33.68,33.7,16200.0,22.4092,22.4225,22.4092,22.4225,16200.0
2014-02-10 13:30:00,33.69,33.7,33.68,33.68,16300.0,22.4158,22.4225,22.4092,22.4092,16300.0
2014-02-10 13:35:00,33.69,33.7,33.68,33.7,13500.0,22.4158,22.4225,22.4092,22.4225,13500.0
2014-02-10 13:40:00,33.69,33.71,33.68,33.71,23000.0,22.4158,22.4291,22.4092,22.4291,23000.0
2014-02-10 13:45:00,33.71,33.71,33.7,33.7,6700.0,22.4291,22.4291,22.4225,22.4225,6700.0
2014-02-10 13:50:00,33.71,33.72,33.7,33.7,20500.0,22.4291,22.4358,22.4225,22.4225,20500.0
2014-02-10 13:55:00,33.7,33.73,33.69,33.73,20700.0,22.4225,22.4425,22.4158,22.4425,20700.0
2014-02-10 14:00:00,33.73,33.73,33.71,33.71,17300.0,22.4425,22.4425,22.4291,22.4291,17300.0
2014-02-10 14:05:00,33.71,33.76,33.71,33.75,23500.0,22.4291,22.4624,22.4291,22.4558,23500.0
2014-02-10 14:10:00,33.75,33.79,33.75,33.79,11300.0,22.4558,22.4824,22.4558,22.4824,11300.0
2014-02-10 14:15:00,33.79,33.79,33.77,33.77,16800.0,22.4824,22.4824,22.4691,22.4691,16800.0
2014-02-10 14:20:00,33.77,33.78,33.71,33.72,319600.0,22.4691,22.4757,22.4291,22.4358,319600.0
2014-02-10 14:25:00,33.72,33.72,33.69,33.7,36900.0,22.4358,22.4358,22.4158,22.4225,36900.0
2014-02-10 14:30:00,33.7,33.75,33.67,33.73,60500.0,22.4225,22.4558,22.4025,22.4425,60500.0
2014-02-10 14:35:00,33.74,33.74,33.69,33.7,52100.0,22.4491,22.4491,22.4158,22.4225,52100.0
2014-02-10 14:40:00,33.69,33.72,33.69,33.72,15800.0,22.4158,22.4358,22.4158,22.4358,15800.0
2014-02-10 14:45:00,33.72,33.73,33.71,33.73,14700.0,22.4358,22.4425,22.4291,22.4425,14700.0
2014-02-10 14:50:00,33.73,33.75,33.72,33.75,34200.0,22.4425,22.4558,22.4358,22.4558,34200.0
2014-02-10 14:55:00,33.75,33.79,33.75,33.79,25600.0,22.4558,22.4824,22.4558,22.4824,25600.0
2014-02-10 15:00:00,33.79,33.8,33.77,33.79,30000.0,22.4824,22.489,22.4691,22.4824,30000.0
2014-02-10 15:05:00,33.79,33.82,33.79,33.82,12900.0,22.4824,22.5023,22.4824,22.5023,12900.0
2014-02-10 15:10:00,33.82,33.84,33.81,33.82,49100.0,22.5023,22.5156,22.4957,22.5023,49100.0
2014-02-10 15:15:00,33.82,33.86,33.81,33.86,50100.0,22.5023,22.529,22.4957,22.529,50100.0
2014-02-10 15:20:00,33.86,33.87,33.85,33.86,20000.0,22.529,22.5356,22.5223,22.529,20000.0
2014-02-10 15:25:00,33.87,33.88,33.86,33.88,48300.0,22.5356,22.5423,22.529,22.5423,48300.0
2014-02-10 15:30:00,33.88,33.9,33.84,33.9,57200.0,22.5423,22.5556,22.5156,22.5556,57200.0
2014-02-10 15:35:00,33.9,33.92,33.89,33.91,65900.0,22.5556,22.5689,22.5489,22.5622,65900.0
2014-02-10 15:40:00,33.91,33.92,33.85,33.86,65800.0,22.5622,22.5689,22.5223,22.529,65800.0
2014-02-10 15:45:00,33.86,33.86,33.81,33.81,76700.0,22.529,22.529,22.4957,22.4957,76700.0
2014-02-10 15:50:00,33.82,33.87,33.81,33.86,112300.0,22.5023,22.5356,22.4957,22.529,112300.0
2014-02-10 15:55:00,33.85,33.96,33.83,33.92,582600.0,22.5223,22.5955,22.509,22.5689,582600.0
2014-02-11 09:30:00,33.95,33.97,33.89,33.96,39000.0,22.5888,22.6021,22.5489,22.5955,39000.0
2014-02-11 09:35:00,33.96,34.03,33.94,33.99,31600.0,22.5955,22.6421,22.5822,22.6154,31600.0
2014-02-11 09:40:00,34.0,34.08,33.98,34.05,17400.0,22.6221,22.6753,22.6088,22.6554,17400.0
2014-02-11 09:45:00,34.04,34.06,34.02,34.03,28200.0,22.6487,22.662,22.6354,22.6421,28200.0
2014-02-11 09:50:00,34.03,34.04,33.97,33.99,26400.0,22.6421,22.6487,22.6021,22.6154,26400.0
2014-02-11 09:55:00,33.98,34.02,33.98,34.01,31500.0,22.6088,22.6354,22.6088,22.6288,31500.0
2014-02-11 10:00:00,34.02,34.08,34.01,34.07,44000.0,22.6354,22.6753,22.6288,22.6687,44000.0
2014-02-11 10:05:00,34.06,34.1,34.05,34.1,18200.0,22.662,22.6886,22.6554,22.6886,18200.0
2014-02-11 10:10:00,34.09,34.13,34.09,34.11,44500.0,22.682,22.7086,22.682,22.6953,44500.0
2014-02-11 10:15:00,34.11,34.11,34.08,34.1,21800.0,22.6953,22.6953,22.6753,22.6886,21800.0
2014-02-11 10:20:00,34.09,34.13,34.09,34.12,24600.0,22.682,22.7086,22.682,22.7019,24600.0
2014-02-11 10:25:00,34.12,34.18,34.12,34.15,47200.0,22.7019,22.7419,22.7019,22.7219,47200.0
2014-02-11 10:30:00,34.15,34.15,34.08,34.08,20400.0,22.7219,22.7219,22.6753,22.6753,20400.0
2014-02-11 10:35:00,34.07,34.09,34.07,34.08,7800.0,22.6687,22.682,22.6687,22.6753,7800.0
2014-02-11 10:40:00,34.09,34.12,34.08,34.1,25100.0,22.682,22.7019,22.6753,22.6886,25100.0
2014-02-11 10:45:00,34.1,34.11,34.08,34.09,7000.0,22.6886,22.6953,22.6753,22.682,7000.0
2014-02-11 10:50:00,34.08,34.11,34.07,34.07,30100.0,22.6753,22.6953,22.6687,22.6687,30100.0
2014-02-11 10:55:00,34.07,34.1,34.02,34.08,54300.0,22.6687,22.6886,22.6354,22.6753,54300.0
2014-02-11 11:00:00,34.09,34.12,34.09,34.11,23000.0,22.682,22.7019,22.682,22.6953,23000.0
2014-02-11 11:05:00,34.1,34.12,34.09,34.12,28300.0,22.6886,22.7019,22.682,22.7019,28300.0
2014-02-11 11:10:00,34.12,34.15,34.11,34.14,17100.0,22.7019,22.7219,22.6953,22.7152,17100.0
2014-02-11 11:15:00,34.14,34.18,34.13,34.18,22600.0,22.7152,22.7419,22.7086,22.7419,22600.0
2014-02-11 11:20:00,34.19,34.2,34.17,34.17,8000.0,22.7485,22.7552,22.7352,22.7352,8000.0
2014-02-11 11:25:00,34.18,34.2,34.15,34.16,33100.0,22.7419,22.7552,22.7219,22.7286,33100.0
2014-02-11 11:30:00,34.17,34.25,34.16,34.24,31100.0,22.7352,22.7884,22.7286,22.7818,31100.0
2014-02-11 11:35:00,34.25,34.25,34.2,34.21,15800.0,22.7884,22.7884,22.7552,22.7618,15800.0
2014-02-11 11:40:00,34.22,34.25,34.21,34.24,31800.0,22.7685,22.7884,22.7618,22.7818,31800.0
2014-02-11 11:45:00,34.24,34.25,34.23,34.25,7000.0,22.7818,22.7884,22.7751,22.7884,7000.0
2014-02-11 11:50:00,34.25,34.29,34.24,34.28,42500.0,22.7884,22.8151,22.7818,22.8084,42500.0
2014-02-11 11:55:00,34.29,34.29,34.26,34.26,19200.0,22.8151,22.8151,22.7951,22.7951,19200.0
2014-02-11 12:00:00,34.27,34.27,34.25,34.25,19800.0,22.8017,22.8017,22.7884,22.7884,19800.0
2014-02-11 12:05:00,34.26,34.26,34.23,34.23,16900.0,22.7951,22.7951,22.7751,22.7751,16900.0
2014-02-11 12:10:00,34.23,34.24,34.23,34.23,4100.0,22.7751,22.7818,22.7751,22.7751,4100.0
2014-02-11 12:15:00,34.23,34.24,34.2,34.2,12900.0,22.7751,22.7818,22.7552,22.7552,12900.0
2014-02-11 12:20:00,34.21,34.22,34.2,34.22,14000.0,22.7618,22.7685,22.7552,22.7685,14000.0
2014-02-11 12:25:00,34.23,34.25,34.22,34.25,10700.0,22.7751,22.7884,22.7685,22.7884,10700.0
2014-02-11 12:30:00,34.25,34.26,34.24,34.25,14000.0,22.7884,22.7951,22.7818,22.7884,14000.0
2014-02-11 12:35:00,34.26,34.26,34.24,34.25,12500.0,22.7951,22.7951,22.7818,22.7884,12500.0
2014-02-11 12:40:00,34.25,34.25,34.23,34.23,13500.0,22.7884,22.7884,22.7751,22.7751,13500.0
2014-02-11 12:45:00,34.23,34.28,34.23,34.27,14300.0,22.7751,22.8084,22.7751,22.8017,14300.0
2014-02-11 12:50:00,34.28,34.29,34.27,34.27,37000.0,22.8084,22.8151,22.8017,22.8017,37000.0
2014-02-11 12:55:00,34.27,34.28,34.26,34.26,20900.0,22.8017,22.8084,22.7951,22.7951,20900.0
2014-02-11 13:00:00,34.27,34.3,34.26,34.3,28000.0,22.8017,22.8217,22.7951,22.8217,28000.0
2014-02-11 13:05:00,34.29,34.35,34.29,34.34,21500.0,22.8151,22.855,22.8151,22.8483,21500.0
2014-02-11 13:10:00,34.34,34.37,34.34,34.36,21300.0,22.8483,22.8683,22.8483,22.8616,21300.0
2014-02-11 13:15:00,34.37,34.37,34.35,34.36,10600.0,22.8683,22.8683,22.855,22.8616,10600.0
2014-02-11 13:20:00,34.36,34.37,34.34,34.37,32000.0,22.8616,22.8683,22.8483,22.8683,32000.0
2014-02-11 13:25:00,34.36,34.38,34.36,34.37,26800.0,22.8616,22.8749,22.8616,22.8683,26800.0
2014-02-11 13:30:00,34.37,34.39,34.36,34.36,42500.0,22.8683,22.8816,22.8616,22.8616,42500.0
2014-02-11 13:35:00,34.36,34.37,34.36,34.36,5200.0,22.8616,22.8683,22.8616,22.8616,5200.0
2014-02-11 13:40:00,34.37,34.38,34.36,34.36,17400.0,22.8683,22.8749,22.8616,22.8616,17400.0
2014-02-11 13:45:00,34.37,34.38,34.36,34.38,13000.0,22.8683,22.8749,22.8616,22.8749,13000.0
2014-02-11 13:50:00,34.38,34.39,34.38,34.39,10200.0,22.8749,22.8816,22.8749,22.8816,10200.0
2014-02-11 13:55:00,34.38,34.39,34.38,34.38,22200.0,22.8749,22.8816,22.8749,22.8749,22200.0
2014-02-11 14:00:00,34.38,34.39,34.37,34.37,39400.0,22.8749,22.8816,22.8683,22.8683,39400.0
2014-02-11 14:05:00,34.37,34.42,34.37,34.4,53900.0,22.8683,22.9015,22.8683,22.8882,53900.0
2014-02-11 14:10:00,34.4,34.41,34.38,34.38,24800.0,22.8882,22.8949,22.8749,22.8749,24800.0
2014-02-11 14:15:00,34.38,34.39,34.38,34.38,7800.0,22.8749,22.8816,22.8749,22.8749,7800.0
2014-02-11 14:20:00,34.39,34.41,34.38,34.41,36300.0,22.8816,22.8949,22.8749,22.8949,36300.0
2014-02-11 14:25:00,34.41,34.41,34.34,34.34,22400.0,22.8949,22.8949,22.8483,22.8483,22400.0
2014-02-11 14:30:00,34.34,34.35,34.34,34.34,7000.0,22.8483,22.855,22.8483,22.8483,7000.0
2014-02-11 14:35:00,34.35,34.36,34.34,34.36,20000.0,22.855,22.8616,22.8483,22.8616,20000.0
2014-02-11 14:40:00,34.36,34.38,34.34,34.34,23200.0,22.8616,22.8749,22.8483,22.8483,23200.0
2014-02-11 14:45:00,34.35,34.36,34.34,34.35,36300.0,22.855,22.8616,22.8483,22.855,36300.0
2014-02-11 14:50:00,34.34,34.34,34.3,34.34,62200.0,22.8483,22.8483,22.8217,22.8483,62200.0
2014-02-11 14:55:00,34.34,34.36,34.33,34.36,63500.0,22.8483,22.8616,22.8417,22.8616,63500.0
2014-02-11 15:00:00,34.36,34.36,34.31,34.32,78100.0,22.8616,22.8616,22.8284,22.835,78100.0
2014-02-11 15:05:00,34.32,34.33,34.3,34.32,28600.0,22.835,22.8417,22.8217,22.835,28600.0
2014-02-11 15:10:00,34.32,34.32,34.31,34.31,7900.0,22.835,22.835,22.8284,22.8284,7900.0
2014-02-11 15:15:00,34.31,34.38,34.31,34.38,26700.0,22.8284,22.8749,22.8284,22.8749,26700.0
2014-02-11 15:20:00,34.38,34.38,34.34,34.34,48100.0,22.8749,22.8749,22.8483,22.8483,48100.0
2014-02-11 15:25:00,34.35,34.35,34.34,34.34,14400.0,22.855,22.855,22.8483,22.8483,14400.0
2014-02-11 15:30:00,34.34,34.35,34.32,34.32,45700.0,22.8483,22.855,22.835,22.835,45700.0
2014-02-11 15:35:00,34.32,34.35,34.32,34.35,29300.0,22.835,22.855,22.835,22.855,29300.0
2014-02-11 15:40:00,34.35,34.35,34.33,34.35,45600.0,22.855,22.855,22.8417,22.855,45600.0
2014-02-11 15:45:00,34.35,34.37,34.35,34.37,34100.0,22.855,22.8683,22.855,22.8683,34100.0
2014-02-11 15:50:00,34.36,34.37,34.36,34.37,115000.0,22.8616,22.8683,22.8616,22.8683,115000.0
2014-02-11 15:55:00,34.36,34.38,34.36,34.38,161300.0,22.8616,22.8749,22.8616,22.8749,161300.0
2014-02-12 09:30:00,34.34,34.34,34.14,34.17,30700.0,22.8483,22.8483,22.7152,22.7352,30700.0
2014-02-12 09:35:00,34.17,34.31,34.17,34.3,23500.0,22.7352,22.8284,22.7352,22.8217,23500.0
2014-02-12 09:40:00,34.32,34.4,34.31,34.4,24300.0,22.835,22.8882,22.8284,22.8882,24300.0
2014-02-12 09:45:00,34.4,34.44,34.39,34.42,30200.0,22.8882,22.9149,22.8816,22.9015,30200.0
2014-02-12 09:50:00,34.41,34.44,34.39,34.43,142400.0,22.8949,22.9149,22.8816,22.9082,142400.0
2014-02-12 09:55:00,34.44,34.54,34.44,34.53,90600.0,22.9149,22.9814,22.9149,22.9747,90600.0
2014-02-12 10:00:00,34.53,34.6,34.52,34.57,110800.0,22.9747,23.0213,22.9681,23.0014,110800.0
2014-02-12 10:05:00,34.57,34.59,34.53,34.53,47500.0,23.0014,23.0147,22.9747,22.9747,47500.0
2014-02-12 10:10:00,34.53,34.55,34.41,34.44,47100.0,22.9747,22.988,22.8949,22.9149,47100.0
2014-02-12 10:15:00,34.44,34.49,34.44,34.44,24900.0,22.9149,22.9481,22.9149,22.9149,24900.0
2014-02-12 10:20:00,34.43,34.45,34.4,34.41,25200.0,22.9082,22.9215,22.8882,22.8949,25200.0
2014-02-12 10:25:00,34.42,34.49,34.42,34.47,129100.0,22.9015,22.9481,22.9015,22.9348,129100.0
2014-02-12 10:30:00,34.48,34.49,34.43,34.45,27400.0,22.9415,22.9481,22.9082,22.9215,27400.0
2014-02-12 10:35:00,34.46,34.52,34.46,34.51,20700.0,22.9282,22.9681,22.9282,22.9614,20700.0
2014-02-12 10:40:00,34.5,34.51,34.47,34.48,45900.0,22.9548,22.9614,22.9348,22.9415,45900.0
2014-02-12 10:45:00,34.48,34.49,34.44,34.47,232100.0,22.9415,22.9481,22.9149,22.9348,232100.0
2014-02-12 10:50:00,34.47,34.55,34.45,34.54,559300.0,22.9348,22.988,22.9215,22.9814,559300.0
2014-02-12 10:55:00,34.53,34.54,34.5,34.51,28400.0,22.9747,22.9814,22.9548,22.9614,28400.0
2014-02-12 11:00:00,34.51,34.53,34.5,34.51,89500.0,22.9614,22.9747,22.9548,22.9614,89500.0
2014-02-12 11:05:00,34.5,34.51,34.49,34.51,23200.0,22.9548,22.9614,22.9481,22.9614,23200.0
2014-02-12 11:10:00,34.51,34.51,34.5,34.5,6900.0,22.9614,22.9614,22.9548,22.9548,6900.0
2014-02-12 11:15:00,34.51,34.53,34.5,34.52,29000.0,22.9614,22.9747,22.9548,22.9681,29000.0
2014-02-12 11:20:00,34.52,34.53,34.5,34.51,63000.0,22.9681,22.9747,22.9548,22.9614,63000.0
2014-02-12 11:25:00,34.5,34.52,34.45,34.46,71300.0,22.9548,22.9681,22.9215,22.9282,71300.0
2014-02-12 11:30:00,34.46,34.48,34.44,34.45,132500.0,22.9282,22.9415,22.9149,22.9215,132500.0
2014-02-12 11:35:00,34.45,34.49,34.45,34.48,28100.0,22.9215,22.9481,22.9215,22.9415,28100.0
2014-02-12 11:40:00,34.49,34.5,34.46,34.46,66200.0,22.9481,22.9548,22.9282,22.9282,66200.0
2014-02-12 11:45:00,34.47,34.48,34.45,34.45,15800.0,22.9348,22.9415,22.9215,22.9215,15800.0
2014-02-12 11:50:00,34.45,34.48,34.45,34.47,25600.0,22.9215,22.9415,22.9215,22.9348,25600.0
2014-02-12 11:55:00,34.46,34.47,34.45,34.45,12400.0,22.9282,22.9348,22.9215,22.9215,12400.0
2014-02-12 12:00:00,34.45,34.5,34.45,34.5,31900.0,22.9215,22.9548,22.9215,22.9548,31900.0
2014-02-12 12:05:00,34.49,34.5,34.48,34.49,48000.0,22.9481,22.9548,22.9415,22.9481,48000.0
2014-02-12 12:10:00,34.5,34.5,34.45,34.45,12300.0,22.9548,22.9548,22.9215,22.9215,12300.0
2014-02-12 12:15:00,34.46,34.46,34.45,34.45,15400.0,22.9282,22.9282,22.9215,22.9215,15400.0
2014-02-12 12:20:00,34.45,34.47,34.45,34.47,15800.0,22.9215,22.9348,22.9215,22.9348,15800.0
2014-02-12 12:25:00,34.47,34.5,34.47,34.49,34000.0,22.9348,22.9548,22.9348,22.9481,34000.0
2014-02-12 12:30:00,34.49,34.5,34.47,34.47,26300.0,22.9481,22.9548,22.9348,22.9348,26300.0
2014-02-12 12:35:00,34.47,34.48,34.47,34.48,5400.0,22.9348,22.9415,22.9348,22.9415,5400.0
2014-02-12 12:40:00,34.47,34.48,34.47,34.48,12600.0,22.9348,22.9415,22.9348,22.9415,12600.0
2014-02-12 12:45:00,34.48,34.48,34.47,34.48,12100.0,22.9415,22.9415,22.9348,22.9415,12100.0
2014-02-12 12:50:00,34.48,34.48,34.47,34.48,43200.0,22.9415,22.9415,22.9348,22.9415,43200.0
2014-02-12 12:55:00,34.48,34.48,34.47,34.48,14700.0,22.9415,22.9415,22.9348,22.9415,14700.0
2014-02-12 13:00:00,34.47,34.48,34.47,34.48,4500.0,22.9348,22.9415,22.9348,22.9415,4500.0
2014-02-12 13:05:00,34.47,34.48,34.47,34.47,98500.0,22.9348,22.9415,22.9348,22.9348,98500.0
2014-02-12 13:10:00,34.47,34.48,34.47,34.47,50600.0,22.9348,22.9415,22.9348,22.9348,50600.0
2014-02-12 13:15:00,34.48,34.52,34.47,34.51,30500.0,22.9415,22.9681,22.9348,22.9614,30500.0
2014-02-12 13:20:00,34.51,34.52,34.49,34.51,8900.0,22.9614,22.9681,22.9481,22.9614,8900.0
2014-02-12 13:25:00,34.51,34.51,34.5,34.51,11900.0,22.9614,22.9614,22.9548,22.9614,11900.0
2014-02-12 13:30:00,34.51,34.52,34.49,34.49,39500.0,22.9614,22.9681,22.9481,22.9481,39500.0
2014-02-12 13:35:00,34.49,34.49,34.48,34.48,45500.0,22.9481,22.9481,22.9415,22.9415,45500.0
2014-02-12 13:40:00,34.48,34.49,34.47,34.47,19000.0,22.9415,22.9481,22.9348,22.9348,19000.0
2014-02-12 13:45:00,34.47,34.48,34.45,34.45,151600.0,22.9348,22.9415,22.9215,22.9215,151600.0
2014-02-12 13:50:00,34.46,34.47,34.45,34.45,79900.0,22.9282,22.9348,22.9215,22.9215,79900.0
2014-02-12 13:55:00,34.45,34.47,34.44,34.46,33700.0,22.9215,22.9348,22.9149,22.9282,33700.0
2014-02-12 14:00:00,34.45,34.46,34.42,34.43,46100.0,22.9215,22.9282,22.9015,22.9082,46100.0
2014-02-12 14:05:00,34.43,34.45,34.42,34.45,52900.0,22.9082,22.9215,22.9015,22.9215,52900.0
2014-02-12 14:10:00,34.45,34.45,34.41,34.43,48300.0,22.9215,22.9215,22.8949,22.9082,48300.0
2014-02-12 14:15:00,34.44,34.47,34.43,34.44,28100.0,22.9149,22.9348,22.9082,22.9149,28100.0
2014-02-12 14:20:00,34.44,34.47,34.43,34.44,172500.0,22.9149,22.9348,22.9082,22.9149,172500.0
2014-02-12 14:25:00,34.44,34.44,34.4,34.4,40800.0,22.9149,22.9149,22.8882,22.8882,40800.0
2014-02-12 14:30:00,34.41,34.41,34.38,34.38,27200.0,22.8949,22.8949,22.8749,22.8749,27200.0
2014-02-12 14:35:00,34.38,34.38,34.32,34.33,34700.0,22.8749,22.8749,22.835,22.8417,34700.0
2014-02-12 14:40:00,34.32,34.32,34.3,34.3,19700.0,22.835,22.835,22.8217,22.8217,19700.0
2014-02-12 14:45:00,34.3,34.31,34.3,34.3,8100.0,22.8217,22.8284,22.8217,22.8217,8100.0
2014-02-12 14:50:00,34.3,34.31,34.3,34.31,29200.0,22.8217,22.8284,22.8217,22.8284,29200.0
2014-02-12 14:55:00,34.3,34.34,34.3,34.34,53300.0,22.8217,22.8483,22.8217,22.8483,53300.0
2014-02-12 15:00:00,34.34,34.38,34.34,34.36,21600.0,22.8483,22.8749,22.8483,22.8616,21600.0
2014-02-12 15:05:00,34.36,34.37,34.34,34.36,113500.0,22.8616,22.8683,22.8483,22.8616,113500.0
2014-02-12 15:10:00,34.35,34.37,34.34,34.37,28600.0,22.855,22.8683,22.8483,22.8683,28600.0
2014-02-12 15:15:00,34.37,34.42,34.37,34.39,59100.0,22.8683,22.9015,22.8683,22.8816,59100.0
2014-02-12 15:20:00,34.4,34.4,34.35,34.4,70300.0,22.8882,22.8882,22.855,22.8882,70300.0
2014-02-12 15:25:00,34.4,34.4,34.36,34.36,289700.0,22.8882,22.8882,22.8616,22.8616,289700.0
2014-02-12 15:30:00,34.36,34.38,34.34,34.34,81700.0,22.8616,22.8749,22.8483,22.8483,81700.0
2014-02-12 15:35:00,34.34,34.35,34.32,34.32,51900.0,22.8483,22.855,22.835,22.835,51900.0
2014-02-12 15:40:00,34.32,34.39,34.31,34.39,145900.0,22.835,22.8816,22.8284,22.8816,145900.0
2014-02-12 15:45:00,34.39,34.4,34.38,34.39,85400.0,22.8816,22.8882,22.8749,22.8816,85400.0
2014-02-12 15:50:00,34.38,34.39,34.35,34.35,71300.0,22.8749,22.8816,22.855,22.855,71300.0
2014-02-12 15:55:00,34.35,34.42,34.35,34.42,325300.0,22.855,22.9015,22.855,22.9015,325300.0
2014-02-13 09:30:00,34.31,34.42,34.31,34.41,31600.0,22.8284,22.9015,22.8284,22.8949,31600.0
2014-02-13 09:35:00,34.41,34.54,34.4,34.43,103900.0,22.8949,22.9814,22.8882,22.9082,103900.0
2014-02-13 09:40:00,34.43,34.46,34.36,34.42,21200.0,22.9082,22.9282,22.8616,22.9015,21200.0
2014-02-13 09:45:00,34.41,34.47,34.4,34.47,20200.0,22.8949,22.9348,22.8882,22.9348,20200.0
2014-02-13 09:50:00,34.48,34.53,34.48,34.53,12200.0,22.9415,22.9747,22.9415,22.9747,12200.0
2014-02-13 09:55:00,34.52,34.54,34.47,34.47,16200.0,22.9681,22.9814,22.9348,22.9348,16200.0
2014-02-13 10:00:00,34.48,34.5,34.46,34.48,27700.0,22.9415,22.9548,22.9282,22.9415,27700.0
2014-02-13 10:05:00,34.48,34.5,34.46,34.49,20300.0,22.9415,22.9548,22.9282,22.9481,20300.0
2014-02-13 10:10:00,34.48,34.52,34.48,34.52,12900.0,22.9415,22.9681,22.9415,22.9681,12900.0
2014-02-13 10:15:00,34.51,34.55,34.49,34.5,35300.0,22.9614,22.988,22.9481,22.9548,35300.0
2014-02-13 10:20:00,34.5,34.51,34.45,34.47,47800.0,22.9548,22.9614,22.9215,22.9348,47800.0
2014-02-13 10:25:00,34.47,34.48,34.45,34.47,30000.0,22.9348,22.9415,22.9215,22.9348,30000.0
2014-02-13 10:30:00,34.47,34.48,34.44,34.45,40500.0,22.9348,22.9415,22.9149,22.9215,40500.0
2014-02-13 10:35:00,34.45,34.48,34.41,34.41,36300.0,22.9215,22.9415,22.8949,22.8949,36300.0
2014-02-13 10:40:00,34.41,34.42,34.35,34.41,48300.0,22.8949,22.9015,22.855,22.8949,48300.0
2014-02-13 10:45:00,34.4,34.4,34.33,34.33,42600.0,22.8882,22.8882,22.8417,22.8417,42600.0
2014-02-13 10:50:00,34.33,34.34,34.29,34.31,70300.0,22.8417,22.8483,22.8151,22.8284,70300.0
2014-02-13 10:55:00,34.31,34.31,34.28,34.3,229500.0,22.8284,22.8284,22.8084,22.8217,229500.0
2014-02-13 11:00:00,34.3,34.31,34.28,34.3,37100.0,22.8217,22.8284,22.8084,22.8217,37100.0
2014-02-13 11:05:00,34.3,34.35,34.3,34.31,73300.0,22.8217,22.855,22.8217,22.8284,73300.0
2014-02-13 11:10:00,34.32,34.37,34.32,34.36,39300.0,22.835,22.8683,22.835,22.8616,39300.0
2014-02-13 11:15:00,34.37,34.39,34.36,34.36,36400.0,22.8683,22.8816,22.8616,22.8616,36400.0
2014-02-13 11:20:00,34.37,34.39,34.36,34.39,43900.0,22.8683,22.8816,22.8616,22.8816,43900.0
2014-02-13 11:25:00,34.39,34.4,34.38,34.38,34900.0,22.8816,22.8882,22.8749,22.8749,34900.0
2014-02-13 11:30:00,34.38,34.44,34.38,34.44,34900.0,22.8749,22.9149,22.8749,22.9149,34900.0
2014-02-13 11:35:00,34.43,34.44,34.39,34.41,44600.0,22.9082,22.9149,22.8816,22.8949,44600.0
2014-02-13 11:40:00,34.41,34.41,34.38,34.39,19500.0,22.8949,22.8949,22.8749,22.8816,19500.0
2014-02-13 11:45:00,34.4,34.4,34.38,34.38,9600.0,22.8882,22.8882,22.8749,22.8749,9600.0
2014-02-13 11:50:00,34.39,34.39,34.35,34.36,24100.0,22.8816,22.8816,22.855,22.8616,24100.0
2014-02-13 11:55:00,34.36,34.4,34.36,34.4,27600.0,22.8616,22.8882,22.8616,22.8882,27600.0
2014-02-13 12:00:00,34.41,34.42,34.39,34.41,31300.0,22.8949,22.9015,22.8816,22.8949,31300.0
2014-02-13 12:05:00,34.41,34.41,34.4,34.4,18000.0,22.8949,22.8949,22.8882,22.8882,18000.0
2014-02-13 12:10:00,34.41,34.42,34.4,34.4,33900.0,22.8949,22.9015,22.8882,22.8882,33900.0
2014-02-13 12:15:00,34.4,34.41,34.4,34.4,18000.0,22.8882,22.8949,22.8882,22.8882,18000.0
2014-02-13 12:20:00,34.41,34.41,34.4,34.4,7500.0,22.8949,22.8949,22.8882,22.8882,7500.0
2014-02-13 12:25:00,34.4,34.41,34.4,34.41,10900.0,22.8882,22.8949,22.8882,22.8949,10900.0
2014-02-13 12:30:00,34.41,34.41,34.4,34.4,15500.0,22.8949,22.8949,22.8882,22.8882,15500.0
2014-02-13 12:35:00,34.4,34.41,34.4,34.41,6600.0,22.8882,22.8949,22.8882,22.8949,6600.0
2014-02-13 12:40:00,34.41,34.41,34.4,34.4,6900.0,22.8949,22.8949,22.8882,22.8882,6900.0
2014-02-13 12:45:00,34.4,34.41,34.39,34.4,23400.0,22.8882,22.8949,22.8816,22.8882,23400.0
2014-02-13 12:50:00,34.4,34.42,34.4,34.4,20600.0,22.8882,22.9015,22.8882,22.8882,20600.0
2014-02-13 12:55:00,34.4,34.41,34.39,34.39,28700.0,22.8882,22.8949,22.8816,22.8816,28700.0
2014-02-13 13:00:00,34.39,34.41,34.39,34.41,27000.0,22.8816,22.8949,22.8816,22.8949,27000.0
2014-02-13 13:05:00,34.41,34.46,34.41,34.45,25800.0,22.8949,22.9282,22.8949,22.9215,25800.0
2014-02-13 13:10:00,34.45,34.45,34.42,34.43,42900.0,22.9215,22.9215,22.9015,22.9082,42900.0
2014-02-13 13:15:00,34.44,34.44,34.41,34.41,51100.0,22.9149,22.9149,22.8949,22.8949,51100.0
2014-02-13 13:20:00,34.41,34.43,34.41,34.43,10600.0,22.8949,22.9082,22.8949,22.9082,10600.0
2014-02-13 13:25:00,34.43,34.43,34.42,34.43,8000.0,22.9082,22.9082,22.9015,22.9082,8000.0
2014-02-13 13:30:00,34.43,34.43,34.42,34.42,11200.0,22.9082,22.9082,22.9015,22.9015,11200.0
2014-02-13 13:35:00,34.43,34.47,34.43,34.47,44700.0,22.9082,22.9348,22.9082,22.9348,44700.0
2014-02-13 13:40:00,34.47,34.48,34.46,34.46,32100.0,22.9348,22.9415,22.9282,22.9282,32100.0
2014-02-13 13:45:00,34.47,34.47,34.46,34.47,8300.0,22.9348,22.9348,22.9282,22.9348,8300.0
2014-02-13 13:50:00,34.46,34.47,34.46,34.46,13200.0,22.9282,22.9348,22.9282,22.9282,13200.0
2014-02-13 13:55:00,34.46,34.47,34.44,34.45,22500.0,22.9282,22.9348,22.9149,22.9215,22500.0
2014-02-13 14:00:00,34.45,34.47,34.44,34.47,25800.0,22.9215,22.9348,22.9149,22.9348,25800.0
2014-02-13 14:05:00,34.47,34.51,34.46,34.51,21300.0,22.9348,22.9614,22.9282,22.9614,21300.0
2014-02-13 14:10:00,34.51,34.53,34.51,34.53,12500.0,22.9614,22.9747,22.9614,22.9747,12500.0
2014-02-13 14:15:00,34.53,34.53,34.45,34.45,41700.0,22.9747,22.9747,22.9215,22.9215,41700.0
2014-02-13 14:20:00,34.46,34.47,34.44,34.44,20900.0,22.9282,22.9348,22.9149,22.9149,20900.0
2014-02-13 14:25:00,34.44,34.45,34.38,34.39,29300.0,22.9149,22.9215,22.8749,22.8816,29300.0
2014-02-13 14:30:00,34.4,34.44,34.39,34.41,34600.0,22.8882,22.9149,22.8816,22.8949,34600.0
2014-02-13 14:35:00,34.41,34.42,34.38,34.4,41500.0,22.8949,22.9015,22.8749,22.8882,41500.0
2014-02-13 14:40:00,34.4,34.43,34.39,34.41,30100.0,22.8882,22.9082,22.8816,22.8949,30100.0
2014-02-13 14:45:00,34.41,34.42,34.41,34.42,79800.0,22.8949,22.9015,22.8949,22.9015,79800.0
2014-02-13 14:50:00,34.41,34.48,34.41,34.48,54100.0,22.8949,22.9415,22.8949,22.9415,54100.0
2014-02-13 14:55:00,34.48,34.49,34.47,34.49,20600.0,22.9415,22.9481,22.9348,22.9481,20600.0
2014-02-13 15:00:00,34.49,34.49,34.45,34.45,37600.0,22.9481,22.9481,22.9215,22.9215,37600.0
2014-02-13 15:05:00,34.45,34.47,34.43,34.44,37500.0,22.9215,22.9348,22.9082,22.9149,37500.0
2014-02-13 15:10:00,34.43,34.44,34.43,34.44,25100.0,22.9082,22.9149,22.9082,22.9149,25100.0
2014-02-13 15:15:00,34.44,34.45,34.43,34.44,23700.0,22.9149,22.9215,22.9082,22.9149,23700.0
2014-02-13 15:20:00,34.45,34.45,34.41,34.41,32000.0,22.9215,22.9215,22.8949,22.8949,32000.0
2014-02-13 15:25:00,34.41,34.42,34.41,34.41,21000.0,22.8949,22.9015,22.8949,22.8949,21000.0
2014-02-13 15:30:00,34.42,34.47,34.41,34.47,116100.0,22.9015,22.9348,22.8949,22.9348,116100.0
2014-02-13 15:35:00,34.47,34.52,34.46,34.51,60400.0,22.9348,22.9681,22.9282,22.9614,60400.0
2014-02-13 15:40:00,34.51,34.51,34.47,34.5,109600.0,22.9614,22.9614,22.9348,22.9548,109600.0
2014-02-13 15:45:00,34.5,34.5,34.45,34.45,102200.0,22.9548,22.9548,22.9215,22.9215,102200.0
2014-02-13 15:50:00,34.46,34.51,34.45,34.51,107800.0,22.9282,22.9614,22.9215,22.9614,107800.0
2014-02-13 15:55:00,34.5,34.51,34.5,34.51,175800.0,22.9548,22.9614,22.9548,22.9614,175800.0
2014-02-14 09:30:00,34.37,34.44,34.28,34.32,53100.0,22.8683,22.9149,22.8084,22.835,53100.0
2014-02-14 09:35:00,34.33,34.44,34.33,34.36,18500.0,22.8417,22.9149,22.8417,22.8616,18500.0
2014-02-14 09:40:00,34.36,34.36,34.3,34.3,84100.0,22.8616,22.8616,22.8217,22.8217,84100.0
2014-02-14 09:45:00,34.3,34.35,34.27,34.35,41600.0,22.8217,22.855,22.8017,22.855,41600.0
2014-02-14 09:50:00,34.35,34.45,34.27,34.45,116800.0,22.855,22.9215,22.8017,22.9215,116800.0
2014-02-14 09:55:00,34.47,34.55,34.46,34.47,44300.0,22.9348,22.988,22.9282,22.9348,44300.0
2014-02-14 10:00:00,34.47,34.56,34.46,34.5,51100.0,22.9348,22.9947,22.9282,22.9548,51100.0
2014-02-14 10:05:00,34.51,34.53,34.48,34.48,28600.0,22.9614,22.9747,22.9415,22.9415,28600.0
2014-02-14 10:10:00,34.49,34.54,34.48,34.49,22900.0,22.9481,22.9814,22.9415,22.9481,22900.0
2014-02-14 10:15:00,34.5,34.5,34.41,34.43,23900.0,22.9548,22.9548,22.8949,22.9082,23900.0
2014-02-14 10:20:00,34.44,34.51,34.44,34.49,22000.0,22.9149,22.9614,22.9149,22.9481,22000.0
2014-02-14 10:25:00,34.49,34.52,34.48,34.48,20200.0,22.9481,22.9681,22.9415,22.9415,20200.0
2014-02-14 10:30:00,34.48,34.58,34.48,34.55,48100.0,22.9415,23.008,22.9415,22.988,48100.0
2014-02-14 10:35:00,34.55,34.55,34.53,34.54,25400.0,22.988,22.988,22.9747,22.9814,25400.0
2014-02-14 10:40:00,34.55,34.58,34.54,34.56,29500.0,22.988,23.008,22.9814,22.9947,29500.0
2014-02-14 10:45:00,34.56,34.59,34.53,34.58,34700.0,22.9947,23.0147,22.9747,23.008,34700.0
2014-02-14 10:50:00,34.58,34.58,34.52,34.52,14100.0,23.008,23.008,22.9681,22.9681,14100.0
2014-02-14 10:55:00,34.52,34.58,34.52,34.58,32100.0,22.9681,23.008,22.9681,23.008,32100.0
2014-02-14 11:00:00,34.58,34.59,34.53,34.53,19300.0,23.008,23.0147,22.9747,22.9747,19300.0
2014-02-14 11:05:00,34.52,34.54,34.48,34.48,16400.0,22.9681,22.9814,22.9415,22.9415,16400.0
2014-02-14 11:10:00,34.48,34.52,34.48,34.49,18800.0,22.9415,22.9681,22.9415,22.9481,18800.0
2014-02-14 11:15:00,34.49,34.5,34.45,34.45,12000.0,22.9481,22.9548,22.9215,22.9215,12000.0
2014-02-14 11:20:00,34.45,34.45,34.42,34.43,19000.0,22.9215,22.9215,22.9015,22.9082,19000.0
2014-02-14 11:25:00,34.43,34.44,34.42,34.44,85500.0,22.9082,22.9149,22.9015,22.9149,85500.0
2014-02-14 11:30:00,34.44,34.51,34.43,34.49,23300.0,22.9149,22.9614,22.9082,22.9481,23300.0
2014-02-14 11:35:00,34.49,34.56,34.49,34.55,123400.0,22.9481,22.9947,22.9481,22.988,123400.0
2014-02-14 11:40:00,34.56,34.56,34.51,34.51,32800.0,22.9947,22.9947,22.9614,22.9614,32800.0
2014-02-14 11:45:00,34.51,34.52,34.47,34.47,11000.0,22.9614,22.9681,22.9348,22.9348,11000.0
2014-02-14 11:50:00,34.47,34.51,34.46,34.5,23000.0,22.9348,22.9614,22.9282,22.9548,23000.0
2014-02-14 11:55:00,34.49,34.49,34.46,34.48,16000.0,22.9481,22.9481,22.9282,22.9415,16000.0
2014-02-14 12:00:00,34.47,34.51,34.47,34.5,18900.0,22.9348,22.9614,22.9348,22.9548,18900.0
2014-02-14 12:05:00,34.51,34.52,34.5,34.51,14900.0,22.9614,22.9681,22.9548,22.9614,14900.0
2014-02-14 12:10:00,34.51,34.52,34.47,34.47,15400.0,22.9614,22.9681,22.9348,22.9348,15400.0
2014-02-14 12:15:00,34.48,34.5,34.47,34.49,11300.0,22.9415,22.9548,22.9348,22.9481,11300.0
2014-02-14 12:20:00,34.49,34.49,34.48,34.48,6900.0,22.9481,22.9481,22.9415,22.9415,6900.0
2014-02-14 12:25:00,34.48,34.49,34.48,34.48,9400.0,22.9415,22.9481,22.9415,22.9415,9400.0
2014-02-14 12:30:00,34.48,34.55,34.48,34.55,25600.0,22.9415,22.988,22.9415,22.988,25600.0
2014-02-14 12:35:00,34.55,34.55,34.52,34.52,22800.0,22.988,22.988,22.9681,22.9681,22800.0
2014-02-14 12:40:00,34.52,34.55,34.52,34.55,34300.0,22.9681,22.988,22.9681,22.988,34300.0
2014-02-14 12:45:00,34.55,34.58,34.55,34.55,17500.0,22.988,23.008,22.988,22.988,17500.0
2014-02-14 12:50:00,34.56,34.56,34.54,34.54,16400.0,22.9947,22.9947,22.9814,22.9814,16400.0
2014-02-14 12:55:00,34.54,34.57,34.54,34.55,20900.0,22.9814,23.0014,22.9814,22.988,20900.0
2014-02-14 13:00:00,34.55,34.56,34.51,34.51,11400.0,22.988,22.9947,22.9614,22.9614,11400.0
2014-02-14 13:05:00,34.52,34.53,34.51,34.51,13800.0,22.9681,22.9747,22.9614,22.9614,13800.0
2014-02-14 13:10:00,34.51,34.52,34.51,34.51,6900.0,22.9614,22.9681,22.9614,22.9614,6900.0
2014-02-14 13:15:00,34.52,34.52,34.49,34.5,21500.0,22.9681,22.9681,22.9481,22.9548,21500.0
2014-02-14 13:20:00,34.5,34.5,34.46,34.49,18200.0,22.9548,22.9548,22.9282,22.9481,18200.0
2014-02-14 13:25:00,34.5,34.54,34.5,34.53,11800.0,22.9548,22.9814,22.9548,22.9747,11800.0
2014-02-14 13:30:00,34.54,34.57,34.53,34.54,21600.0,22.9814,23.0014,22.9747,22.9814,21600.0
2014-02-14 13:35:00,34.53,34.54,34.52,34.52,8300.0,22.9747,22.9814,22.9681,22.9681,8300.0
2014-02-14 13:40:00,34.53,34.59,34.52,34.58,13700.0,22.9747,23.0147,22.9681,23.008,13700.0
2014-02-14 13:45:00,34.59,34.59,34.57,34.58,11800.0,23.0147,23.0147,23.0014,23.008,11800.0
2014-02-14 13:50:00,34.57,34.58,34.55,34.55,14300.0,23.0014,23.008,22.988,22.988,14300.0
2014-02-14 13:55:00,34.55,34.56,34.55,34.55,9600.0,22.988,22.9947,22.988,22.988,9600.0
2014-02-14 14:00:00,34.55,34.59,34.55,34.58,31700.0,22.988,23.0147,22.988,23.008,31700.0
2014-02-14 14:05:00,34.58,34.59,34.57,34.57,12400.0,23.008,23.0147,23.0014,23.0014,12400.0
2014-02-14 14:10:00,34.57,34.58,34.55,34.57,57700.0,23.0014,23.008,22.988,23.0014,57700.0
2014-02-14 14:15:00,34.58,34.58,34.55,34.58,76500.0,23.008,23.008,22.988,23.008,76500.0
2014-02-14 14:20:00,34.58,34.58,34.55,34.55,14200.0,23.008,23.008,22.988,22.988,14200.0
2014-02-14 14:25:00,34.55,34.56,34.55,34.55,10700.0,22.988,22.9947,22.988,22.988,10700.0
2014-02-14 14:30:00,34.55,34.56,34.54,34.54,22000.0,22.988,22.9947,22.9814,22.9814,22000.0
2014-02-14 14:35:00,34.54,34.58,34.54,34.58,19600.0,22.9814,23.008,22.9814,23.008,19600.0
2014-02-14 14:40:00,34.58,34.58,34.57,34.58,16400.0,23.008,23.008,23.0014,23.008,16400.0
2014-02-14 14:45:00,34.58,34.6,34.57,34.6,30900.0,23.008,23.0213,23.0014,23.0213,30900.0
2014-02-14 14:50:00,34.59,34.6,34.59,34.59,21000.0,23.0147,23.0213,23.0147,23.0147,21000.0
2014-02-14 14:55:00,34.6,34.6,34.58,34.59,25400.0,23.0213,23.0213,23.008,23.0147,25400.0
2014-02-14 15:00:00,34.58,34.59,34.58,34.58,23600.0,23.008,23.0147,23.008,23.008,23600.0
2014-02-14 15:05:00,34.58,34.59,34.58,34.59,17600.0,23.008,23.0147,23.008,23.0147,17600.0
2014-02-14 15:10:00,34.59,34.62,34.58,34.62,41600.0,23.0147,23.0346,23.008,23.0346,41600.0
2014-02-14 15:15:00,34.62,34.64,34.61,34.64,25900.0,23.0346,23.0479,23.028,23.0479,25900.0
2014-02-14 15:20:00,34.64,34.66,34.63,34.66,20800.0,23.0479,23.0612,23.0413,23.0612,20800.0
2014-02-14 15:25:00,34.66,34.69,34.65,34.69,25400.0,23.0612,23.0812,23.0546,23.0812,25400.0
2014-02-14 15:30:00,34.69,34.69,34.65,34.67,78300.0,23.0812,23.0812,23.0546,23.0679,78300.0
2014-02-14 15:35:00,34.66,34.67,34.66,34.66,22400.0,23.0612,23.0679,23.0612,23.0612,22400.0
2014-02-14 15:40:00,34.66,34.67,34.66,34.66,46800.0,23.0612,23.0679,23.0612,23.0612,46800.0
2014-02-14 15:45:00,34.67,34.68,34.66,34.68,44700.0,23.0679,23.0745,23.0612,23.0745,44700.0
2014-02-14 15:50:00,34.68,34.68,34.67,34.67,58100.0,23.0745,23.0745,23.0679,23.0679,58100.0
2014-02-14 15:55:00,34.68,34.7,34.67,34.7,130100.0,23.0745,23.0878,23.0679,23.0878,130100.0
2014-02-18 09:30:00,34.74,34.74,34.65,34.69,73200.0,23.1145,23.1145,23.0546,23.0812,73200.0
2014-02-18 09:35:00,34.69,34.85,34.67,34.8,58600.0,23.0812,23.1877,23.0679,23.1544,58600.0
2014-02-18 09:40:00,34.79,34.88,34.79,34.86,38800.0,23.1477,23.2076,23.1477,23.1943,38800.0
2014-02-18 09:45:00,34.86,34.98,34.85,34.97,64800.0,23.1943,23.2741,23.1877,23.2675,64800.0
2014-02-18 09:50:00,34.97,34.98,34.96,34.98,39500.0,23.2675,23.2741,23.2608,23.2741,39500.0
2014-02-18 09:55:00,34.98,34.98,34.86,34.95,58800.0,23.2741,23.2741,23.1943,23.2542,58800.0
2014-02-18 10:00:00,34.95,35.05,34.94,35.03,87900.0,23.2542,23.3207,23.2475,23.3074,87900.0
2014-02-18 10:05:00,35.03,35.06,34.88,34.88,58500.0,23.3074,23.3274,23.2076,23.2076,58500.0
2014-02-18 10:10:00,34.88,34.95,34.87,34.91,63900.0,23.2076,23.2542,23.201,23.2276,63900.0
2014-02-18 10:15:00,34.91,34.94,34.91,34.91,30400.0,23.2276,23.2475,23.2276,23.2276,30400.0
2014-02-18 10:20:00,34.92,34.93,34.89,34.92,46100.0,23.2342,23.2409,23.2143,23.2342,46100.0
2014-02-18 10:25:00,34.92,34.95,34.91,34.92,32800.0,23.2342,23.2542,23.2276,23.2342,32800.0
2014-02-18 10:30:00,34.93,34.96,34.91,34.93,44100.0,23.2409,23.2608,23.2276,23.2409,44100.0
2014-02-18 10:35:00,34.93,34.95,34.88,34.91,33400.0,23.2409,23.2542,23.2076,23.2276,33400.0
2014-02-18 10:40:00,34.91,34.91,34.81,34.81,29500.0,23.2276,23.2276,23.161,23.161,29500.0
2014-02-18 10:45:00,34.81,34.83,34.77,34.83,36900.0,23.161,23.1743,23.1344,23.1743,36900.0
2014-02-18 10:50:00,34.84,34.85,34.79,34.8,25400.0,23.181,23.1877,23.1477,23.1544,25400.0
2014-02-18 10:55:00,34.79,34.82,34.79,34.82,24000.0,23.1477,23.1677,23.1477,23.1677,24000.0
2014-02-18 11:00:00,34.82,34.82,34.8,34.81,18500.0,23.1677,23.1677,23.1544,23.161,18500.0
2014-02-18 11:05:00,34.8,34.88,34.8,34.88,26700.0,23.1544,23.2076,23.1544,23.2076,26700.0
2014-02-18 11:10:00,34.88,34.89,34.87,34.88,31300.0,23.2076,23.2143,23.201,23.2076,31300.0
2014-02-18 11:15:00,34.88,34.92,34.88,34.9,28000.0,23.2076,23.2342,23.2076,23.2209,28000.0
2014-02-18 11:20:00,34.9,34.9,34.88,34.89,15800.0,23.2209,23.2209,23.2076,23.2143,15800.0
2014-02-18 11:25:00,34.9,34.93,34.89,34.93,22900.0,23.2209,23.2409,23.2143,23.2409,22900.0
2014-02-18 11:30:00,34.93,34.95,34.92,34.93,24200.0,23.2409,23.2542,23.2342,23.2409,24200.0
2014-02-18 11:35:00,34.93,34.94,34.92,34.92,11800.0,23.2409,23.2475,23.2342,23.2342,11800.0
2014-02-18 11:40:00,34.93,34.97,34.92,34.97,27600.0,23.2409,23.2675,23.2342,23.2675,27600.0
2014-02-18 11:45:00,34.97,34.98,34.96,34.97,20600.0,23.2675,23.2741,23.2608,23.2675,20600.0
2014-02-18 11:50:00,34.98,35.02,34.98,35.01,27800.0,23.2741,23.3008,23.2741,23.2941,27800.0
2014-02-18 11:55:00,35.0,35.01,34.97,34.98,20900.0,23.2875,23.2941,23.2675,23.2741,20900.0
2014-02-18 12:00:00,34.98,35.01,34.97,35.0,28800.0,23.2741,23.2941,23.2675,23.2875,28800.0
2014-02-18 12:05:00,34.99,35.0,34.97,34.97,59100.0,23.2808,23.2875,23.2675,23.2675,59100.0
2014-02-18 12:10:00,34.98,34.98,34.96,34.97,22700.0,23.2741,23.2741,23.2608,23.2675,22700.0
2014-02-18 12:15:00,34.97,34.98,34.9,34.9,27500.0,23.2675,23.2741,23.2209,23.2209,27500.0
2014-02-18 12:20:00,34.89,34.9,34.87,34.89,120000.0,23.2143,23.2209,23.201,23.2143,120000.0
2014-02-18 12:25:00,34.89,34.96,34.88,34.96,44300.0,23.2143,23.2608,23.2076,23.2608,44300.0
2014-02-18 12:30:00,34.96,35.04,34.96,35.03,24900.0,23.2608,23.3141,23.2608,23.3074,24900.0
2014-02-18 12:35:00,35.03,35.04,35.01,35.02,31400.0,23.3074,23.3141,23.2941,23.3008,31400.0
2014-02-18 12:40:00,35.02,35.02,34.99,34.99,8300.0,23.3008,23.3008,23.2808,23.2808,8300.0
2014-02-18 12:45:00,35.0,35.0,34.97,34.98,13400.0,23.2875,23.2875,23.2675,23.2741,13400.0
2014-02-18 12:50:00,34.97,34.98,34.93,34.95,16400.0,23.2675,23.2741,23.2409,23.2542,16400.0
2014-02-18 12:55:00,34.95,34.98,34.94,34.98,9400.0,23.2542,23.2741,23.2475,23.2741,9400.0
2014-02-18 13:00:00,34.97,35.0,34.96,34.96,17900.0,23.2675,23.2875,23.2608,23.2608,17900.0
2014-02-18 13:05:00,34.97,34.97,34.94,34.94,16800.0,23.2675,23.2675,23.2475,23.2475,16800.0
2014-02-18 13:10:00,34.95,34.96,34.94,34.95,13400.0,23.2542,23.2608,23.2475,23.2542,13400.0
2014-02-18 13:15:00,34.95,34.98,34.95,34.97,16900.0,23.2542,23.2741,23.2542,23.2675,16900.0
2014-02-18 13:20:00,34.97,35.0,34.97,34.99,19000.0,23.2675,23.2875,23.2675,23.2808,19000.0
2014-02-18 13:25:00,34.98,35.02,34.98,35.01,18200.0,23.2741,23.3008,23.2741,23.2941,18200.0
2014-02-18 13:30:00,35.0,35.01,34.99,35.0,9100.0,23.2875,23.2941,23.2808,23.2875,9100.0
2014-02-18 13:35:00,35.0,35.01,34.97,34.97,56200.0,23.2875,23.2941,23.2675,23.2675,56200.0
2014-02-18 13:40:00,34.97,34.98,34.96,34.97,39100.0,23.2675,23.2741,23.2608,23.2675,39100.0
2014-02-18 13:45:00,34.97,34.97,34.95,34.95,15900.0,23.2675,23.2675,23.2542,23.2542,15900.0
2014-02-18 13:50:00,34.95,34.98,34.95,34.98,26500.0,23.2542,23.2741,23.2542,23.2741,26500.0
2014-02-18 13:55:00,34.98,34.98,34.95,34.98,28100.0,23.2741,23.2741,23.2542,23.2741,28100.0
2014-02-18 14:00:00,34.98,35.0,34.98,34.99,38900.0,23.2741,23.2875,23.2741,23.2808,38900.0
2014-02-18 14:05:00,34.98,35.02,34.98,34.99,38500.0,23.2741,23.3008,23.2741,23.2808,38500.0
2014-02-18 14:10:00,35.0,35.01,34.99,35.0,20500.0,23.2875,23.2941,23.2808,23.2875,20500.0
2014-02-18 14:15:00,35.0,35.01,34.99,34.99,9100.0,23.2875,23.2941,23.2808,23.2808,9100.0
2014-02-18 14:20:00,35.0,35.0,34.98,35.0,30800.0,23.2875,23.2875,23.2741,23.2875,30800.0
2014-02-18 14:25:00,34.99,35.01,34.99,35.0,31100.0,23.2808,23.2941,23.2808,23.2875,31100.0
2014-02-18 14:30:00,35.0,35.0,34.99,35.0,14800.0,23.2875,23.2875,23.2808,23.2875,14800.0
2014-02-18 14:35:00,35.0,35.0,34.99,34.99,19800.0,23.2875,23.2875,23.2808,23.2808,19800.0
2014-02-18 14:40:00,34.99,35.0,34.98,34.99,16200.0,23.2808,23.2875,23.2741,23.2808,16200.0
2014-02-18 14:45:00,34.98,35.0,34.98,35.0,26200.0,23.2741,23.2875,23.2741,23.2875,26200.0
2014-02-18 14:50:00,35.0,35.0,34.99,35.0,15900.0,23.2875,23.2875,23.2808,23.2875,15900.0
2014-02-18 14:55:00,34.99,35.02,34.99,35.02,32900.0,23.2808,23.3008,23.2808,23.3008,32900.0
2014-02-18 15:00:00,35.02,35.03,35.01,35.02,27400.0,23.3008,23.3074,23.2941,23.3008,27400.0
2014-02-18 15:05:00,35.03,35.03,35.02,35.03,29800.0,23.3074,23.3074,23.3008,23.3074,29800.0
2014-02-18 15:10:00,35.03,35.06,35.02,35.06,58500.0,23.3074,23.3274,23.3008,23.3274,58500.0
2014-02-18 15:15:00,35.05,35.06,35.04,35.04,51600.0,23.3207,23.3274,23.3141,23.3141,51600.0
2014-02-18 15:20:00,35.04,35.07,35.04,35.07,66500.0,23.3141,23.334,23.3141,23.334,66500.0
2014-02-18 15:25:00,35.07,35.1,35.06,35.1,39200.0,23.334,23.354,23.3274,23.354,39200.0
2014-02-18 15:30:00,35.1,35.11,35.07,35.08,176900.0,23.354,23.3606,23.334,23.3407,176900.0
2014-02-18 15:35:00,35.08,35.1,35.07,35.09,154400.0,23.3407,23.354,23.334,23.3473,154400.0
2014-02-18 15:40:00,35.09,35.15,35.09,35.15,117300.0,23.3473,23.3873,23.3473,23.3873,117300.0
2014-02-18 15:45:00,35.15,35.15,35.11,35.11,183100.0,23.3873,23.3873,23.3606,23.3606,183100.0
2014-02-18 15:50:00,35.11,35.14,35.11,35.13,67100.0,23.3606,23.3806,23.3606,23.374,67100.0
2014-02-18 15:55:00,35.14,35.14,35.09,35.1,261200.0,23.3806,23.3806,23.3473,23.354,261200.0
2014-02-19 09:30:00,35.07,35.12,34.86,35.03,83000.0,23.334,23.3673,23.1943,23.3074,83000.0
2014-02-19 09:35:00,35.02,35.15,34.97,34.98,63200.0,23.3008,23.3873,23.2675,23.2741,63200.0
2014-02-19 09:40:00,34.98,35.05,34.97,35.05,34300.0,23.2741,23.3207,23.2675,23.3207,34300.0
2014-02-19 09:45:00,35.05,35.13,35.05,35.11,32000.0,23.3207,23.374,23.3207,23.3606,32000.0
2014-02-19 09:50:00,35.11,35.16,35.09,35.13,15800.0,23.3606,23.3939,23.3473,23.374,15800.0
2014-02-19 09:55:00,35.13,35.16,35.11,35.13,26200.0,23.374,23.3939,23.3606,23.374,26200.0
2014-02-19 10:00:00,35.14,35.22,35.14,35.21,44700.0,23.3806,23.4338,23.3806,23.4272,44700.0
2014-02-19 10:05:00,35.21,35.26,35.21,35.22,32400.0,23.4272,23.4604,23.4272,23.4338,32400.0
2014-02-19 10:10:00,35.22,35.25,35.21,35.22,28900.0,23.4338,23.4538,23.4272,23.4338,28900.0
2014-02-19 10:15:00,35.22,35.27,35.22,35.27,25600.0,23.4338,23.4671,23.4338,23.4671,25600.0
2014-02-19 10:20:00,35.27,35.3,35.24,35.25,23400.0,23.4671,23.4871,23.4471,23.4538,23400.0
2014-02-19 10:25:00,35.26,35.29,35.21,35.22,43900.0,23.4604,23.4804,23.4272,23.4338,43900.0
2014-02-19 10:30:00,35.22,35.23,35.12,35.12,41200.0,23.4338,23.4405,23.3673,23.3673,41200.0
2014-02-19 10:35:00,35.12,35.13,35.06,35.07,43700.0,23.3673,23.374,23.3274,23.334,43700.0
2014-02-19 10:40:00,35.07,35.08,35.04,35.05,52300.0,23.334,23.3407,23.3141,23.3207,52300.0
2014-02-19 10:45:00,35.04,35.07,35.0,35.07,56400.0,23.3141,23.334,23.2875,23.334,56400.0
2014-02-19 10:50:00,35.07,35.1,35.07,35.1,32100.0,23.334,23.354,23.334,23.354,32100.0
2014-02-19 10:55:00,35.11,35.11,35.08,35.09,38600.0,23.3606,23.3606,23.3407,23.3473,38600.0
2014-02-19 11:00:00,35.09,35.13,35.09,35.11,21700.0,23.3473,23.374,23.3473,23.3606,21700.0
2014-02-19 11:05:00,35.11,35.11,35.04,35.06,36700.0,23.3606,23.3606,23.3141,23.3274,36700.0
2014-02-19 11:10:00,35.06,35.11,35.06,35.11,20000.0,23.3274,23.3606,23.3274,23.3606,20000.0
2014-02-19 11:15:00,35.11,35.15,35.1,35.15,15200.0,23.3606,23.3873,23.354,23.3873,15200.0
2014-02-19 11:20:00,35.15,35.18,35.14,35.18,13900.0,23.3873,23.4072,23.3806,23.4072,13900.0
2014-02-19 11:25:00,35.18,35.21,35.18,35.2,30200.0,23.4072,23.4272,23.4072,23.4205,30200.0
2014-02-19 11:30:00,35.2,35.2,35.13,35.13,20900.0,23.4205,23.4205,23.374,23.374,20900.0
2014-02-19 11:35:00,35.13,35.16,35.12,35.13,20900.0,23.374,23.3939,23.3673,23.374,20900.0
2014-02-19 11:40:00,35.13,35.18,35.13,35.16,33300.0,23.374,23.4072,23.374,23.3939,33300.0
2014-02-19 11:45:00,35.17,35.19,35.16,35.18,11600.0,23.4006,23.4139,23.3939,23.4072,11600.0
2014-02-19 11:50:00,35.18,35.18,35.15,35.15,10300.0,23.4072,23.4072,23.3873,23.3873,10300.0
2014-02-19 11:55:00,35.16,35.17,35.13,35.13,32000.0,23.3939,23.4006,23.374,23.374,32000.0
2014-02-19 12:00:00,35.13,35.13,35.09,35.1,30800.0,23.374,23.374,23.3473,23.354,30800.0
2014-02-19 12:05:00,35.1,35.12,35.1,35.12,11700.0,23.354,23.3673,23.354,23.3673,11700.0
2014-02-19 12:10:00,35.12,35.13,35.11,35.12,24300.0,23.3673,23.374,23.3606,23.3673,24300.0
2014-02-19 12:15:00,35.12,35.14,35.11,35.11,35600.0,23.3673,23.3806,23.3606,23.3606,35600.0
2014-02-19 12:20:00,35.11,35.11,35.04,35.08,28200.0,23.3606,23.3606,23.3141,23.3407,28200.0
2014-02-19 12:25:00,35.08,35.08,35.07,35.07,5500.0,23.3407,23.3407,23.334,23.334,5500.0
2014-02-19 12:30:00,35.08,35.09,35.04,35.04,21700.0,23.3407,23.3473,23.3141,23.3141,21700.0
2014-02-19 12:35:00,35.04,35.06,35.04,35.04,18900.0,23.3141,23.3274,23.3141,23.3141,18900.0
2014-02-19 12:40:00,35.04,35.05,35.0,35.0,15500.0,23.3141,23.3207,23.2875,23.2875,15500.0
2014-02-19 12:45:00,35.0,35.01,34.97,34.99,16200.0,23.2875,23.2941,23.2675,23.2808,16200.0
2014-02-19 12:50:00,34.99,35.01,34.98,35.01,10700.0,23.2808,23.2941,23.2741,23.2941,10700.0
2014-02-19 12:55:00,35.02,35.03,35.01,35.03,17200.0,23.3008,23.3074,23.2941,23.3074,17200.0
2014-02-19 13:00:00,35.03,35.04,35.0,35.0,15400.0,23.3074,23.3141,23.2875,23.2875,15400.0
2014-02-19 13:05:00,35.0,35.04,35.0,35.03,13400.0,23.2875,23.3141,23.2875,23.3074,13400.0
2014-02-19 13:10:00,35.04,35.09,35.04,35.09,21100.0,23.3141,23.3473,23.3141,23.3473,21100.0
2014-02-19 13:15:00,35.09,35.11,35.08,35.1,9000.0,23.3473,23.3606,23.3407,23.354,9000.0
2014-02-19 13:20:00,35.11,35.15,35.11,35.15,22700.0,23.3606,23.3873,23.3606,23.3873,22700.0
2014-02-19 13:25:00,35.15,35.15,35.14,35.15,2300.0,23.3873,23.3873,23.3806,23.3873,2300.0
2014-02-19 13:30:00,35.15,35.15,35.14,35.14,8100.0,23.3873,23.3873,23.3806,23.3806,8100.0
2014-02-19 13:35:00,35.14,35.15,35.14,35.14,8900.0,23.3806,23.3873,23.3806,23.3806,8900.0
2014-02-19 13:40:00,35.15,35.16,35.14,35.16,18400.0,23.3873,23.3939,23.3806,23.3939,18400.0
2014-02-19 13:45:00,35.16,35.17,35.16,35.17,33900.0,23.3939,23.4006,23.3939,23.4006,33900.0
2014-02-19 13:50:00,35.17,35.18,35.16,35.18,7600.0,23.4006,23.4072,23.3939,23.4072,7600.0
2014-02-19 13:55:00,35.18,35.18,35.15,35.16,41000.0,23.4072,23.4072,23.3873,23.3939,41000.0
2014-02-19 14:00:00,35.15,35.19,35.14,35.15,45900.0,23.3873,23.4139,23.3806,23.3873,45900.0
2014-02-19 14:05:00,35.16,35.23,35.15,35.21,35100.0,23.3939,23.4405,23.3873,23.4272,35100.0
2014-02-19 14:10:00,35.22,35.22,35.16,35.17,22100.0,23.4338,23.4338,23.3939,23.4006,22100.0
2014-02-19 14:15:00,35.16,35.16,35.1,35.1,21000.0,23.3939,23.3939,23.354,23.354,21000.0
2014-02-19 14:20:00,35.1,35.1,35.03,35.07,26700.0,23.354,23.354,23.3074,23.334,26700.0
2014-02-19 14:25:00,35.07,35.1,35.05,35.09,21800.0,23.334,23.354,23.3207,23.3473,21800.0
2014-02-19 14:30:00,35.08,35.08,35.05,35.06,15400.0,23.3407,23.3407,23.3207,23.3274,15400.0
2014-02-19 14:35:00,35.06,35.06,35.02,35.06,26900.0,23.3274,23.3274,23.3008,23.3274,26900.0
2014-02-19 14:40:00,35.06,35.06,34.99,34.99,149400.0,23.3274,23.3274,23.2808,23.2808,149400.0
2014-02-19 14:45:00,34.98,34.99,34.97,34.98,22500.0,23.2741,23.2808,23.2675,23.2741,22500.0
2014-02-19 14:50:00,34.98,35.02,34.98,35.01,32300.0,23.2741,23.3008,23.2741,23.2941,32300.0
2014-02-19 14:55:00,35.01,35.02,34.95,35.0,38100.0,23.2941,23.3008,23.2542,23.2875,38100.0
2014-02-19 15:00:00,35.01,35.02,34.99,34.99,20500.0,23.2941,23.3008,23.2808,23.2808,20500.0
2014-02-19 15:05:00,35.0,35.0,34.99,34.99,14200.0,23.2875,23.2875,23.2808,23.2808,14200.0
2014-02-19 15:10:00,34.99,35.0,34.94,34.97,51200.0,23.2808,23.2875,23.2475,23.2675,51200.0
2014-02-19 15:15:00,34.97,35.01,34.96,34.96,57800.0,23.2675,23.2941,23.2608,23.2608,57800.0
2014-02-19 15:20:00,34.96,34.97,34.92,34.94,34900.0,23.2608,23.2675,23.2342,23.2475,34900.0
2014-02-19 15:25:00,34.93,34.94,34.89,34.89,35500.0,23.2409,23.2475,23.2143,23.2143,35500.0
2014-02-19 15:30:00,34.89,34.9,34.86,34.86,34300.0,23.2143,23.2209,23.1943,23.1943,34300.0
2014-02-19 15:35:00,34.86,34.96,34.86,34.95,91200.0,23.1943,23.2608,23.1943,23.2542,91200.0
2014-02-19 15:40:00,34.96,34.98,34.95,34.96,103200.0,23.2608,23.2741,23.2542,23.2608,103200.0
2014-02-19 15:45:00,34.97,34.98,34.96,34.96,138900.0,23.2675,23.2741,23.2608,23.2608,138900.0
2014-02-19 15:50:00,34.97,34.97,34.87,34.87,122500.0,23.2675,23.2675,23.201,23.201,122500.0
2014-02-19 15:55:00,34.88,34.97,34.87,34.96,237300.0,23.2076,23.2675,23.201,23.2608,237300.0
2014-02-20 09:30:00,35.29,35.76,35.29,35.7,154900.0,23.4804,23.7931,23.4804,23.7532,154900.0
2014-02-20 09:35:00,35.7,35.74,35.61,35.63,117000.0,23.7532,23.7798,23.6933,23.7066,117000.0
2014-02-20 09:40:00,35.62,35.73,35.62,35.71,198700.0,23.7,23.7732,23.7,23.7599,198700.0
2014-02-20 09:45:00,35.71,35.76,35.65,35.73,69700.0,23.7599,23.7931,23.7199,23.7732,69700.0
2014-02-20 09:50:00,35.72,35.76,35.67,35.72,123300.0,23.7665,23.7931,23.7332,23.7665,123300.0
2014-02-20 09:55:00,35.71,35.84,35.7,35.83,191800.0,23.7599,23.8464,23.7532,23.8397,191800.0
2014-02-20 10:00:00,35.82,35.87,35.75,35.8,163600.0,23.833,23.8663,23.7865,23.8197,163600.0
2014-02-20 10:05:00,35.8,35.88,35.79,35.85,169600.0,23.8197,23.873,23.8131,23.853,169600.0
2014-02-20 10:10:00,35.85,35.95,35.84,35.95,119100.0,23.853,23.9195,23.8464,23.9195,119100.0
2014-02-20 10:15:00,35.95,36.08,35.95,36.08,163000.0,23.9195,24.006,23.9195,24.006,163000.0
2014-02-20 10:20:00,36.08,36.1,35.91,35.94,221600.0,24.006,24.0193,23.8929,23.9129,221600.0
2014-02-20 10:25:00,35.93,36.02,35.86,35.86,372900.0,23.9062,23.9661,23.8597,23.8597,372900.0
2014-02-20 10:30:00,35.87,35.9,35.81,35.85,191300.0,23.8663,23.8863,23.8264,23.853,191300.0
2014-02-20 10:35:00,35.84,35.86,35.72,35.76,125500.0,23.8464,23.8597,23.7665,23.7931,125500.0
2014-02-20 10:40:00,35.75,35.82,35.75,35.79,200300.0,23.7865,23.833,23.7865,23.8131,200300.0
2014-02-20 10:45:00,35.78,35.8,35.75,35.8,243300.0,23.8064,23.8197,23.7865,23.8197,243300.0
2014-02-20 10:50:00,35.8,35.8,35.75,35.75,138600.0,23.8197,23.8197,23.7865,23.7865,138600.0
2014-02-20 10:55:00,35.76,35.77,35.72,35.74,110500.0,23.7931,23.7998,23.7665,23.7798,110500.0
2014-02-20 11:00:00,35.75,35.76,35.74,35.74,45600.0,23.7865,23.7931,23.7798,23.7798,45600.0
2014-02-20 11:05:00,35.75,35.75,35.69,35.71,69800.0,23.7865,23.7865,23.7466,23.7599,69800.0
2014-02-20 11:10:00,35.71,35.8,35.7,35.78,80800.0,23.7599,23.8197,23.7532,23.8064,80800.0
2014-02-20 11:15:00,35.78,35.89,35.76,35.89,47500.0,23.8064,23.8796,23.7931,23.8796,47500.0
2014-02-20 11:20:00,35.89,35.9,35.86,35.87,54200.0,23.8796,23.8863,23.8597,23.8663,54200.0
2014-02-20 11:25:00,35.87,35.95,35.86,35.93,62600.0,23.8663,23.9195,23.8597,23.9062,62600.0
2014-02-20 11:30:00,35.93,35.93,35.88,35.9,30300.0,23.9062,23.9062,23.873,23.8863,30300.0
2014-02-20 11:35:00,35.91,35.98,35.91,35.98,50700.0,23.8929,23.9395,23.8929,23.9395,50700.0
2014-02-20 11:40:00,35.98,36.0,35.91,35.91,97300.0,23.9395,23.9528,23.8929,23.8929,97300.0
2014-02-20 11:45:00,35.91,35.92,35.84,35.85,25600.0,23.8929,23.8996,23.8464,23.853,25600.0
2014-02-20 11:50:00,35.85,35.85,35.77,35.8,18300.0,23.853,23.853,23.7998,23.8197,18300.0
2014-02-20 11:55:00,35.81,35.83,35.79,35.8,95900.0,23.8264,23.8397,23.8131,23.8197,95900.0
2014-02-20 12:00:00,35.81,35.96,35.8,35.96,32000.0,23.8264,23.9262,23.8197,23.9262,32000.0
2014-02-20 12:05:00,35.96,36.08,35.96,36.08,70300.0,23.9262,24.006,23.9262,24.006,70300.0
2014-02-20 12:10:00,36.08,36.28,36.08,36.24,121400.0,24.006,24.1391,24.006,24.1125,121400.0
2014-02-20 12:15:00,36.24,36.59,36.21,36.49,194900.0,24.1125,24.3454,24.0925,24.2788,194900.0
2014-02-20 12:20:00,36.49,36.8,36.47,36.79,218700.0,24.2788,24.4851,24.2655,24.4784,218700.0
2014-02-20 12:25:00,36.8,37.07,36.77,36.88,332800.0,24.4851,24.6647,24.4651,24.5383,332800.0
2014-02-20 12:30:00,36.88,36.88,36.57,36.65,173400.0,24.5383,24.5383,24.3321,24.3853,173400.0
2014-02-20 12:35:00,36.66,36.66,36.41,36.51,138100.0,24.3919,24.3919,24.2256,24.2921,138100.0
2014-02-20 12:40:00,36.51,36.52,36.28,36.33,330400.0,24.2921,24.2988,24.1391,24.1724,330400.0
2014-02-20 12:45:00,36.33,36.49,36.31,36.49,202000.0,24.1724,24.2788,24.1591,24.2788,202000.0
2014-02-20 12:50:00,36.5,36.51,36.37,36.49,553400.0,24.2855,24.2921,24.199,24.2788,553400.0
2014-02-20 12:55:00,36.5,36.7,36.5,36.63,47400.0,24.2855,24.4186,24.2855,24.372,47400.0
2014-02-20 13:00:00,36.63,36.68,36.56,36.62,74200.0,24.372,24.4053,24.3254,24.3653,74200.0
2014-02-20 13:05:00,36.62,36.74,36.58,36.68,170300.0,24.3653,24.4452,24.3387,24.4053,170300.0
2014-02-20 13:10:00,36.67,36.75,36.66,36.7,306900.0,24.3986,24.4518,24.3919,24.4186,306900.0
2014-02-20 13:15:00,36.7,36.91,36.7,36.84,171300.0,24.4186,24.5583,24.4186,24.5117,171300.0
2014-02-20 13:20:00,36.84,36.94,36.84,36.89,66300.0,24.5117,24.5782,24.5117,24.545,66300.0
2014-02-20 13:25:00,36.89,36.89,36.75,36.75,139500.0,24.545,24.545,24.4518,24.4518,139500.0
2014-02-20 13:30:00,36.75,36.76,36.75,36.75,45200.0,24.4518,24.4585,24.4518,24.4518,45200.0
2014-02-20 13:35:00,36.76,36.8,36.51,36.51,237100.0,24.4585,24.4851,24.2921,24.2921,237100.0
2014-02-20 13:40:00,36.52,36.79,36.48,36.79,79400.0,24.2988,24.4784,24.2722,24.4784,79400.0
2014-02-20 13:45:00,36.8,36.82,36.63,36.72,83600.0,24.4851,24.4984,24.372,24.4319,83600.0
2014-02-20 13:50:00,36.71,36.79,36.71,36.78,48800.0,24.4252,24.4784,24.4252,24.4718,48800.0
2014-02-20 13:55:00,36.78,36.78,36.53,36.53,84000.0,24.4718,24.4718,24.3055,24.3055,84000.0
2014-02-20 14:00:00,36.54,36.65,36.48,36.52,116900.0,24.3121,24.3853,24.2722,24.2988,116900.0
2014-02-20 14:05:00,36.51,36.64,36.51,36.62,61800.0,24.2921,24.3786,24.2921,24.3653,61800.0
2014-02-20 14:10:00,36.63,36.66,36.6,36.65,47200.0,24.372,24.3919,24.352,24.3853,47200.0
2014-02-20 14:15:00,36.66,36.66,36.52,36.52,41700.0,24.3919,24.3919,24.2988,24.2988,41700.0
2014-02-20 14:20:00,36.52,36.57,36.49,36.57,51600.0,24.2988,24.3321,24.2788,24.3321,51600.0
2014-02-20 14:25:00,36.57,36.6,36.5,36.56,45300.0,24.3321,24.352,24.2855,24.3254,45300.0
2014-02-20 14:30:00,36.57,36.61,36.53,36.6,26900.0,24.3321,24.3587,24.3055,24.352,26900.0
2014-02-20 14:35:00,36.6,36.61,36.56,36.61,39900.0,24.352,24.3587,24.3254,24.3587,39900.0
2014-02-20 14:40:00,36.6,36.66,36.59,36.62,65200.0,24.352,24.3919,24.3454,24.3653,65200.0
2014-02-20 14:45:00,36.62,36.63,36.56,36.58,30200.0,24.3653,24.372,24.3254,24.3387,30200.0
2014-02-20 14:50:00,36.59,36.6,36.55,36.57,23300.0,24.3454,24.352,24.3188,24.3321,23300.0
2014-02-20 14:55:00,36.57,36.61,36.56,36.58,26500.0,24.3321,24.3587,24.3254,24.3387,26500.0
2014-02-20 15:00:00,36.57,36.65,36.56,36.62,59000.0,24.3321,24.3853,24.3254,24.3653,59000.0
2014-02-20 15:05:00,36.63,36.7,36.62,36.7,26400.0,24.372,24.4186,24.3653,24.4186,26400.0
2014-02-20 15:10:00,36.7,36.8,36.64,36.65,72500.0,24.4186,24.4851,24.3786,24.3853,72500.0
2014-02-20 15:15:00,36.64,36.72,36.61,36.72,107600.0,24.3786,24.4319,24.3587,24.4319,107600.0
2014-02-20 15:20:00,36.71,36.75,36.7,36.73,102900.0,24.4252,24.4518,24.4186,24.4385,102900.0
2014-02-20 15:25:00,36.73,36.8,36.73,36.78,70500.0,24.4385,24.4851,24.4385,24.4718,70500.0
2014-02-20 15:30:00,36.77,36.8,36.74,36.78,94500.0,24.4651,24.4851,24.4452,24.4718,94500.0
2014-02-20 15:35:00,36.77,36.79,36.74,36.75,92900.0,24.4651,24.4784,24.4452,24.4518,92900.0
2014-02-20 15:40:00,36.75,36.78,36.74,36.75,178000.0,24.4518,24.4718,24.4452,24.4518,178000.0
2014-02-20 15:45:00,36.75,36.77,36.73,36.76,256500.0,24.4518,24.4651,24.4385,24.4585,256500.0
2014-02-20 15:50:00,36.75,36.81,36.7,36.7,400700.0,24.4518,24.4918,24.4186,24.4186,400700.0
2014-02-20 15:55:00,36.7,36.75,36.51,36.54,862200.0,24.4186,24.4518,24.2921,24.3121,862200.0
2014-02-21 09:30:00,36.32,36.68,36.31,36.46,335600.0,24.1657,24.4053,24.1591,24.2589,335600.0
2014-02-21 09:35:00,36.47,36.63,36.45,36.63,134800.0,24.2655,24.372,24.2522,24.372,134800.0
2014-02-21 09:40:00,36.64,36.69,36.6,36.68,74500.0,24.3786,24.4119,24.352,24.4053,74500.0
2014-02-21 09:45:00,36.67,36.88,36.67,36.87,150600.0,24.3986,24.5383,24.3986,24.5317,150600.0
2014-02-21 09:50:00,36.87,36.95,36.84,36.88,187300.0,24.5317,24.5849,24.5117,24.5383,187300.0
2014-02-21 09:55:00,36.88,36.9,36.77,36.82,89600.0,24.5383,24.5516,24.4651,24.4984,89600.0
2014-02-21 10:00:00,36.83,36.98,36.81,36.96,118600.0,24.5051,24.6049,24.4918,24.5916,118600.0
2014-02-21 10:05:00,36.97,37.04,36.87,36.87,126500.0,24.5982,24.6448,24.5317,24.5317,126500.0
2014-02-21 10:10:00,36.88,36.91,36.82,36.9,45400.0,24.5383,24.5583,24.4984,24.5516,45400.0
2014-02-21 10:15:00,36.9,36.93,36.88,36.91,41900.0,24.5516,24.5716,24.5383,24.5583,41900.0
2014-02-21 10:20:00,36.91,36.91,36.84,36.9,77800.0,24.5583,24.5583,24.5117,24.5516,77800.0
2014-02-21 10:25:00,36.9,36.96,36.89,36.96,137600.0,24.5516,24.5916,24.545,24.5916,137600.0
2014-02-21 10:30:00,36.96,37.07,36.96,37.01,105800.0,24.5916,24.6647,24.5916,24.6248,105800.0
2014-02-21 10:35:00,37.01,37.12,36.99,37.12,93900.0,24.6248,24.698,24.6115,24.698,93900.0
2014-02-21 10:40:00,37.12,37.25,37.12,37.24,144800.0,24.698,24.7845,24.698,24.7779,144800.0
2014-02-21 10:45:00,37.23,37.34,37.19,37.32,94600.0,24.7712,24.8444,24.7446,24.8311,94600.0
2014-02-21 10:50:00,37.32,37.32,37.21,37.24,177400.0,24.8311,24.8311,24.7579,24.7779,177400.0
2014-02-21 10:55:00,37.24,37.31,37.24,37.25,147000.0,24.7779,24.8244,24.7779,24.7845,147000.0
2014-02-21 11:00:00,37.24,37.26,37.14,37.16,98300.0,24.7779,24.7912,24.7113,24.7246,98300.0
2014-02-21 11:05:00,37.16,37.16,37.08,37.09,64000.0,24.7246,24.7246,24.6714,24.678,64000.0
2014-02-21 11:10:00,37.1,37.12,37.0,37.02,79400.0,24.6847,24.698,24.6182,24.6315,79400.0
2014-02-21 11:15:00,37.02,37.02,36.97,36.97,84700.0,24.6315,24.6315,24.5982,24.5982,84700.0
2014-02-21 11:20:00,36.97,37.0,36.95,36.99,66800.0,24.5982,24.6182,24.5849,24.6115,66800.0
2014-02-21 11:25:00,37.0,37.03,36.95,36.95,76000.0,24.6182,24.6381,24.5849,24.5849,76000.0
2014-02-21 11:30:00,36.95,37.01,36.93,37.0,62100.0,24.5849,24.6248,24.5716,24.6182,62100.0
2014-02-21 11:35:00,37.01,37.01,36.94,36.94,36800.0,24.6248,24.6248,24.5782,24.5782,36800.0
2014-02-21 11:40:00,36.94,36.98,36.92,36.92,35100.0,24.5782,24.6049,24.5649,24.5649,35100.0
2014-02-21 11:45:00,36.93,36.98,36.92,36.95,38600.0,24.5716,24.6049,24.5649,24.5849,38600.0
2014-02-21 11:50:00,36.95,36.95,36.89,36.89,26300.0,24.5849,24.5849,24.545,24.545,26300.0
2014-02-21 11:55:00,36.89,36.9,36.84,36.87,44100.0,24.545,24.5516,24.5117,24.5317,44100.0
2014-02-21 12:00:00,36.87,36.9,36.83,36.85,45300.0,24.5317,24.5516,24.5051,24.5184,45300.0
2014-02-21 12:05:00,36.86,36.86,36.79,36.8,25700.0,24.525,24.525,24.4784,24.4851,25700.0
2014-02-21 12:10:00,36.8,36.8,36.78,36.8,33500.0,24.4851,24.4851,24.4718,24.4851,33500.0
2014-02-21 12:15:00,36.79,36.8,36.74,36.76,48700.0,24.4784,24.4851,24.4452,24.4585,48700.0
2014-02-21 12:20:00,36.76,36.77,36.7,36.73,50300.0,24.4585,24.4651,24.4186,24.4385,50300.0
2014-02-21 12:25:00,36.74,36.75,36.73,36.73,18700.0,24.4452,24.4518,24.4385,24.4385,18700.0
2014-02-21 12:30:00,36.72,36.75,36.72,36.75,48600.0,24.4319,24.4518,24.4319,24.4518,48600.0
2014-02-21 12:35:00,36.75,36.75,36.74,36.75,21100.0,24.4518,24.4518,24.4452,24.4518,21100.0
2014-02-21 12:40:00,36.74,36.75,36.65,36.65,44500.0,24.4452,24.4518,24.3853,24.3853,44500.0
2014-02-21 12:45:00,36.66,36.71,36.65,36.69,76200.0,24.3919,24.4252,24.3853,24.4119,76200.0
2014-02-21 12:50:00,36.7,36.74,36.68,36.74,49200.0,24.4186,24.4452,24.4053,24.4452,49200.0
2014-02-21 12:55:00,36.74,36.74,36.72,36.72,37100.0,24.4452,24.4452,24.4319,24.4319,37100.0
2014-02-21 13:00:00,36.72,36.75,36.72,36.72,48400.0,24.4319,24.4518,24.4319,24.4319,48400.0
2014-02-21 13:05:00,36.72,36.74,36.7,36.72,57600.0,24.4319,24.4452,24.4186,24.4319,57600.0
2014-02-21 13:10:00,36.73,36.77,36.7,36.77,50000.0,24.4385,24.4651,24.4186,24.4651,50000.0
2014-02-21 13:15:00,36.77,36.77,36.73,36.75,101600.0,24.4651,24.4651,24.4385,24.4518,101600.0
2014-02-21 13:20:00,36.74,36.75,36.72,36.73,38600.0,24.4452,24.4518,24.4319,24.4385,38600.0
2014-02-21 13:25:00,36.73,36.74,36.69,36.72,57500.0,24.4385,24.4452,24.4119,24.4319,57500.0
2014-02-21 13:30:00,36.72,36.75,36.71,36.73,32400.0,24.4319,24.4518,24.4252,24.4385,32400.0
2014-02-21 13:35:00,36.74,36.76,36.73,36.75,64100.0,24.4452,24.4585,24.4385,24.4518,64100.0
2014-02-21 13:40:00,36.75,36.76,36.75,36.75,23900.0,24.4518,24.4585,24.4518,24.4518,23900.0
2014-02-21 13:45:00,36.75,36.83,36.75,36.83,51500.0,24.4518,24.5051,24.4518,24.5051,51500.0
2014-02-21 13:50:00,36.83,36.84,36.79,36.8,74500.0,24.5051,24.5117,24.4784,24.4851,74500.0
2014-02-21 13:55:00,36.81,36.86,36.8,36.84,45600.0,24.4918,24.525,24.4851,24.5117,45600.0
2014-02-21 14:00:00,36.85,36.87,36.83,36.83,33700.0,24.5184,24.5317,24.5051,24.5051,33700.0
2014-02-21 14:05:00,36.82,36.83,36.75,36.78,45300.0,24.4984,24.5051,24.4518,24.4718,45300.0
2014-02-21 14:10:00,36.77,36.78,36.73,36.73,32000.0,24.4651,24.4718,24.4385,24.4385,32000.0
2014-02-21 14:15:00,36.73,36.76,36.73,36.75,34800.0,24.4385,24.4585,24.4385,24.4518,34800.0
2014-02-21 14:20:00,36.75,36.76,36.73,36.75,30900.0,24.4518,24.4585,24.4385,24.4518,30900.0
2014-02-21 14:25:00,36.75,36.76,36.71,36.71,26600.0,24.4518,24.4585,24.4252,24.4252,26600.0
2014-02-21 14:30:00,36.71,36.71,36.66,36.7,47200.0,24.4252,24.4252,24.3919,24.4186,47200.0
2014-02-21 14:35:00,36.7,36.7,36.64,36.64,35900.0,24.4186,24.4186,24.3786,24.3786,35900.0
2014-02-21 14:40:00,36.64,36.71,36.61,36.7,46300.0,24.3786,24.4252,24.3587,24.4186,46300.0
2014-02-21 14:45:00,36.71,36.71,36.65,36.66,38000.0,24.4252,24.4252,24.3853,24.3919,38000.0
2014-02-21 14:50:00,36.65,36.66,36.65,36.65,18200.0,24.3853,24.3919,24.3853,24.3853,18200.0
2014-02-21 14:55:00,36.66,36.69,36.64,36.64,65900.0,24.3919,24.4119,24.3786,24.3786,65900.0
2014-02-21 15:00:00,36.63,36.64,36.61,36.63,39900.0,24.372,24.3786,24.3587,24.372,39900.0
2014-02-21 15:05:00,36.62,36.74,36.6,36.73,90200.0,24.3653,24.4452,24.352,24.4385,90200.0
2014-02-21 15:10:00,36.73,36.75,36.7,36.7,31300.0,24.4385,24.4518,24.4186,24.4186,31300.0
2014-02-21 15:15:00,36.71,36.76,36.7,36.76,29200.0,24.4252,24.4585,24.4186,24.4585,29200.0
2014-02-21 15:20:00,36.76,36.76,36.69,36.7,58600.0,24.4585,24.4585,24.4119,24.4186,58600.0
2014-02-21 15:25:00,36.69,36.73,36.69,36.7,47400.0,24.4119,24.4385,24.4119,24.4186,47400.0
2014-02-21 15:30:00,36.7,36.7,36.64,36.64,68400.0,24.4186,24.4186,24.3786,24.3786,68400.0
2014-02-21 15:35:00,36.64,36.65,36.63,36.65,56000.0,24.3786,24.3853,24.372,24.3853,56000.0
2014-02-21 15:40:00,36.65,36.65,36.63,36.63,75900.0,24.3853,24.3853,24.372,24.372,75900.0
2014-02-21 15:45:00,36.63,36.65,36.61,36.62,100700.0,24.372,24.3853,24.3587,24.3653,100700.0
2014-02-21 15:50:00,36.63,36.63,36.58,36.59,124800.0,24.372,24.372,24.3387,24.3454,124800.0
2014-02-21 15:55:00,36.58,36.6,36.55,36.58,202600.0,24.3387,24.352,24.3188,24.3387,202600.0
2014-02-24 09:30:00,36.71,36.82,36.67,36.77,65300.0,24.4252,24.4984,24.3986,24.4651,65300.0
2014-02-24 09:35:00,36.77,36.79,36.58,36.66,56200.0,24.4651,24.4784,24.3387,24.3919,56200.0
2014-02-24 09:40:00,36.67,36.7,36.54,36.57,42500.0,24.3986,24.4186,24.3121,24.3321,42500.0
2014-02-24 09:45:00,36.57,36.73,36.57,36.65,53400.0,24.3321,24.4385,24.3321,24.3853,53400.0
2014-02-24 09:50:00,36.67,36.74,36.65,36.74,68000.0,24.3986,24.4452,24.3853,24.4452,68000.0
2014-02-24 09:55:00,36.74,36.74,36.68,36.74,37600.0,24.4452,24.4452,24.4053,24.4452,37600.0
2014-02-24 10:00:00,36.74,36.74,36.65,36.65,30700.0,24.4452,24.4452,24.3853,24.3853,30700.0
2014-02-24 10:05:00,36.65,36.66,36.54,36.6,111400.0,24.3853,24.3919,24.3121,24.352,111400.0
2014-02-24 10:10:00,36.6,36.69,36.6,36.69,37200.0,24.352,24.4119,24.352,24.4119,37200.0
2014-02-24 10:15:00,36.69,36.69,36.62,36.64,110200.0,24.4119,24.4119,24.3653,24.3786,110200.0
2014-02-24 10:20:00,36.64,36.65,36.62,36.63,69100.0,24.3786,24.3853,24.3653,24.372,69100.0
2014-02-24 10:25:00,36.63,36.67,36.63,36.66,49600.0,24.372,24.3986,24.372,24.3919,49600.0
2014-02-24 10:30:00,36.66,36.76,36.66,36.74,47400.0,24.3919,24.4585,24.3919,24.4452,47400.0
2014-02-24 10:35:00,36.74,36.84,36.73,36.8,39100.0,24.4452,24.5117,24.4385,24.4851,39100.0
2014-02-24 10:40:00,36.8,36.84,36.79,36.83,27600.0,24.4851,24.5117,24.4784,24.5051,27600.0
2014-02-24 10:45:00,36.84,36.88,36.83,36.88,40100.0,24.5117,24.5383,24.5051,24.5383,40100.0
2014-02-24 10:50:00,36.88,36.89,36.86,36.88,93700.0,24.5383,24.545,24.525,24.5383,93700.0
2014-02-24 10:55:00,36.89,36.89,36.83,36.84,40000.0,24.545,24.545,24.5051,24.5117,40000.0
2014-02-24 11:00:00,36.84,36.86,36.77,36.77,33700.0,24.5117,24.525,24.4651,24.4651,33700.0
2014-02-24 11:05:00,36.77,36.84,36.76,36.84,76100.0,24.4651,24.5117,24.4585,24.5117,76100.0
2014-02-24 11:10:00,36.84,36.84,36.79,36.8,45400.0,24.5117,24.5117,24.4784,24.4851,45400.0
2014-02-24 11:15:00,36.8,36.88,36.79,36.86,45400.0,24.4851,24.5383,24.4784,24.525,45400.0
2014-02-24 11:20:00,36.86,36.89,36.84,36.85,73500.0,24.525,24.545,24.5117,24.5184,73500.0
2014-02-24 11:25:00,36.85,36.87,36.83,36.86,60300.0,24.5184,24.5317,24.5051,24.525,60300.0
2014-02-24 11:30:00,36.86,36.91,36.84,36.91,40800.0,24.525,24.5583,24.5117,24.5583,40800.0
2014-02-24 11:35:00,36.91,36.98,36.91,36.95,89500.0,24.5583,24.6049,24.5583,24.5849,89500.0
2014-02-24 11:40:00,36.95,36.95,36.88,36.89,28700.0,24.5849,24.5849,24.5383,24.545,28700.0
2014-02-24 11:45:00,36.89,36.92,36.88,36.91,21600.0,24.545,24.5649,24.5383,24.5583,21600.0
2014-02-24 11:50:00,36.91,36.96,36.9,36.96,28400.0,24.5583,24.5916,24.5516,24.5916,28400.0
2014-02-24 11:55:00,36.97,36.97,36.94,36.95,82600.0,24.5982,24.5982,24.5782,24.5849,82600.0
2014-02-24 12:00:00,36.95,36.99,36.95,36.99,18500.0,24.5849,24.6115,24.5849,24.6115,18500.0
2014-02-24 12:05:00,36.99,36.99,36.97,36.97,13600.0,24.6115,24.6115,24.5982,24.5982,13600.0
2014-02-24 12:10:00,36.97,37.0,36.96,36.99,33600.0,24.5982,24.6182,24.5916,24.6115,33600.0
2014-02-24 12:15:00,37.0,37.0,36.98,36.99,10300.0,24.6182,24.6182,24.6049,24.6115,10300.0
2014-02-24 12:20:00,36.99,37.04,36.99,37.04,37800.0,24.6115,24.6448,24.6115,24.6448,37800.0
2014-02-24 12:25:00,37.04,37.05,37.03,37.03,12300.0,24.6448,24.6514,24.6381,24.6381,12300.0
2014-02-24 12:30:00,37.04,37.04,36.99,37.0,19700.0,24.6448,24.6448,24.6115,24.6182,19700.0
2014-02-24 12:35:00,36.99,37.05,36.99,37.04,27300.0,24.6115,24.6514,24.6115,24.6448,27300.0
2014-02-24 12:40:00,37.03,37.04,36.97,37.01,58900.0,24.6381,24.6448,24.5982,24.6248,58900.0
2014-02-24 12:45:00,37.01,37.01,36.96,36.96,48200.0,24.6248,24.6248,24.5916,24.5916,48200.0
2014-02-24 12:50:00,36.97,36.97,36.94,36.96,37900.0,24.5982,24.5982,24.5782,24.5916,37900.0
2014-02-24 12:55:00,36.95,36.96,36.93,36.93,81300.0,24.5849,24.5916,24.5716,24.5716,81300.0
2014-02-24 13:00:00,36.93,36.93,36.9,36.91,29900.0,24.5716,24.5716,24.5516,24.5583,29900.0
2014-02-24 13:05:00,36.91,36.91,36.87,36.87,10400.0,24.5583,24.5583,24.5317,24.5317,10400.0
2014-02-24 13:10:00,36.87,36.93,36.87,36.93,74800.0,24.5317,24.5716,24.5317,24.5716,74800.0
2014-02-24 13:15:00,36.93,36.93,36.89,36.89,18700.0,24.5716,24.5716,24.545,24.545,18700.0
2014-02-24 13:20:00,36.89,36.89,36.85,36.86,26400.0,24.545,24.545,24.5184,24.525,26400.0
2014-02-24 13:25:00,36.87,36.88,36.86,36.88,6900.0,24.5317,24.5383,24.525,24.5383,6900.0
2014-02-24 13:30:00,36.87,36.87,36.86,36.86,13100.0,24.5317,24.5317,24.525,24.525,13100.0
2014-02-24 13:35:00,36.86,36.88,36.86,36.88,35600.0,24.525,24.5383,24.525,24.5383,35600.0
2014-02-24 13:40:00,36.88,36.95,36.87,36.91,105200.0,24.5383,24.5849,24.5317,24.5583,105200.0
2014-02-24 13:45:00,36.9,36.92,36.87,36.88,68200.0,24.5516,24.5649,24.5317,24.5383,68200.0
2014-02-24 13:50:00,36.88,36.91,36.87,36.87,44500.0,24.5383,24.5583,24.5317,24.5317,44500.0
2014-02-24 13:55:00,36.87,36.89,36.81,36.81,72500.0,24.5317,24.545,24.4918,24.4918,72500.0
2014-02-24 14:00:00,36.81,36.86,36.8,36.86,102900.0,24.4918,24.525,24.4851,24.525,102900.0
2014-02-24 14:05:00,36.87,36.89,36.86,36.87,47500.0,24.5317,24.545,24.525,24.5317,47500.0
2014-02-24 14:10:00,36.87,36.88,36.86,36.86,7300.0,24.5317,24.5383,24.525,24.525,7300.0
2014-02-24 14:15:00,36.87,36.87,36.81,36.85,51000.0,24.5317,24.5317,24.4918,24.5184,51000.0
2014-02-24 14:20:00,36.86,36.86,36.79,36.79,48700.0,24.525,24.525,24.4784,24.4784,48700.0
2014-02-24 14:25:00,36.79,36.8,36.78,36.79,24100.0,24.4784,24.4851,24.4718,24.4784,24100.0
2014-02-24 14:30:00,36.79,36.81,36.78,36.8,31200.0,24.4784,24.4918,24.4718,24.4851,31200.0
2014-02-24 14:35:00,36.8,36.85,36.8,36.85,37000.0,24.4851,24.5184,24.4851,24.5184,37000.0
2014-02-24 14:40:00,36.84,36.85,36.83,36.85,35100.0,24.5117,24.5184,24.5051,24.5184,35100.0
2014-02-24 14:45:00,36.85,36.86,36.84,36.84,52300.0,24.5184,24.525,24.5117,24.5117,52300.0
2014-02-24 14:50:00,36.85,36.85,36.83,36.83,32700.0,24.5184,24.5184,24.5051,24.5051,32700.0
2014-02-24 14:55:00,36.83,36.84,36.79,36.79,44800.0,24.5051,24.5117,24.4784,24.4784,44800.0
2014-02-24 15:00:00,36.79,36.8,36.78,36.8,44900.0,24.4784,24.4851,24.4718,24.4851,44900.0
2014-02-24 15:05:00,36.8,36.8,36.75,36.77,41000.0,24.4851,24.4851,24.4518,24.4651,41000.0
2014-02-24 15:10:00,36.76,36.78,36.73,36.75,44100.0,24.4585,24.4718,24.4385,24.4518,44100.0
2014-02-24 15:15:00,36.75,36.77,36.75,36.77,36600.0,24.4518,24.4651,24.4518,24.4651,36600.0
2014-02-24 15:20:00,36.77,36.79,36.76,36.79,19700.0,24.4651,24.4784,24.4585,24.4784,19700.0
2014-02-24 15:25:00,36.79,36.79,36.73,36.73,59000.0,24.4784,24.4784,24.4385,24.4385,59000.0
2014-02-24 15:30:00,36.73,36.75,36.7,36.7,72000.0,24.4385,24.4518,24.4186,24.4186,72000.0
2014-02-24 15:35:00,36.7,36.75,36.7,36.73,97700.0,24.4186,24.4518,24.4186,24.4385,97700.0
2014-02-24 15:40:00,36.73,36.73,36.71,36.72,51700.0,24.4385,24.4385,24.4252,24.4319,51700.0
2014-02-24 15:45:00,36.72,36.77,36.71,36.74,154400.0,24.4319,24.4651,24.4252,24.4452,154400.0
2014-02-24 15:50:00,36.73,36.77,36.72,36.77,112400.0,24.4385,24.4651,24.4319,24.4651,112400.0
2014-02-24 15:55:00,36.77,36.78,36.71,36.73,236400.0,24.4651,24.4718,24.4252,24.4385,236400.0
2014-02-25 09:30:00,36.9,36.96,36.76,36.78,88400.0,24.5516,24.5916,24.4585,24.4718,88400.0
2014-02-25 09:35:00,36.77,36.91,36.77,36.87,29400.0,24.4651,24.5583,24.4651,24.5317,29400.0
2014-02-25 09:40:00,36.9,36.95,36.89,36.89,57200.0,24.5516,24.5849,24.545,24.545,57200.0
2014-02-25 09:45:00,36.88,36.89,36.79,36.79,60400.0,24.5383,24.545,24.4784,24.4784,60400.0
2014-02-25 09:50:00,36.8,36.84,36.79,36.8,117200.0,24.4851,24.5117,24.4784,24.4851,117200.0
2014-02-25 09:55:00,36.8,36.8,36.75,36.75,74100.0,24.4851,24.4851,24.4518,24.4518,74100.0
2014-02-25 10:00:00,36.75,36.8,36.73,36.76,44000.0,24.4518,24.4851,24.4385,24.4585,44000.0
2014-02-25 10:05:00,36.75,36.82,36.75,36.81,48200.0,24.4518,24.4984,24.4518,24.4918,48200.0
2014-02-25 10:10:00,36.81,36.84,36.76,36.77,39600.0,24.4918,24.5117,24.4585,24.4651,39600.0
2014-02-25 10:15:00,36.76,36.81,36.75,36.79,63800.0,24.4585,24.4918,24.4518,24.4784,63800.0
2014-02-25 10:20:00,36.79,36.81,36.78,36.79,33900.0,24.4784,24.4918,24.4718,24.4784,33900.0
2014-02-25 10:25:00,36.79,36.85,36.77,36.79,50000.0,24.4784,24.5184,24.4651,24.4784,50000.0
2014-02-25 10:30:00,36.79,36.81,36.74,36.79,115200.0,24.4784,24.4918,24.4452,24.4784,115200.0
2014-02-25 10:35:00,36.8,36.8,36.74,36.8,51900.0,24.4851,24.4851,24.4452,24.4851,51900.0
2014-02-25 10:40:00,36.8,36.81,36.77,36.77,32700.0,24.4851,24.4918,24.4651,24.4651,32700.0
2014-02-25 10:45:00,36.78,36.81,36.77,36.81,31800.0,24.4718,24.4918,24.4651,24.4918,31800.0
2014-02-25 10:50:00,36.82,36.86,36.81,36.83,42600.0,24.4984,24.525,24.4918,24.5051,42600.0
2014-02-25 10:55:00,36.83,36.86,36.8,36.8,42800.0,24.5051,24.525,24.4851,24.4851,42800.0
2014-02-25 11:00:00,36.8,36.82,36.77,36.77,29600.0,24.4851,24.4984,24.4651,24.4651,29600.0
2014-02-25 11:05:00,36.77,36.77,36.76,36.77,26600.0,24.4651,24.4651,24.4585,24.4651,26600.0
2014-02-25 11:10:00,36.77,36.8,36.76,36.79,38400.0,24.4651,24.4851,24.4585,24.4784,38400.0
2014-02-25 11:15:00,36.8,36.82,36.79,36.79,219700.0,24.4851,24.4984,24.4784,24.4784,219700.0
2014-02-25 11:20:00,36.8,36.86,36.8,36.85,115100.0,24.4851,24.525,24.4851,24.5184,115100.0
2014-02-25 11:25:00,36.86,36.86,36.82,36.82,107500.0,24.525,24.525,24.4984,24.4984,107500.0
2014-02-25 11:30:00,36.83,36.86,36.81,36.85,101700.0,24.5051,24.525,24.4918,24.5184,101700.0
2014-02-25 11:35:00,36.86,36.96,36.86,36.93,91600.0,24.525,24.5916,24.525,24.5716,91600.0
2014-02-25 11:40:00,36.93,36.93,36.85,36.85,56800.0,24.5716,24.5716,24.5184,24.5184,56800.0
2014-02-25 11:45:00,36.85,36.89,36.84,36.88,154700.0,24.5184,24.545,24.5117,24.5383,154700.0
2014-02-25 11:50:00,36.88,36.92,36.88,36.91,36200.0,24.5383,24.5649,24.5383,24.5583,36200.0
2014-02-25 11:55:00,36.91,36.91,36.88,36.89,16500.0,24.5583,24.5583,24.5383,24.545,16500.0
2014-02-25 12:00:00,36.89,36.94,36.88,36.92,32600.0,24.545,24.5782,24.5383,24.5649,32600.0
2014-02-25 12:05:00,36.93,36.95,36.91,36.94,20300.0,24.5716,24.5849,24.5583,24.5782,20300.0
2014-02-25 12:10:00,36.94,36.95,36.92,36.92,28500.0,24.5782,24.5849,24.5649,24.5649,28500.0
2014-02-25 12:15:00,36.91,36.93,36.91,36.91,17900.0,24.5583,24.5716,24.5583,24.5583,17900.0
2014-02-25 12:20:00,36.91,36.91,36.88,36.89,25600.0,24.5583,24.5583,24.5383,24.545,25600.0
2014-02-25 12:25:00,36.89,36.92,36.89,36.91,12200.0,24.545,24.5649,24.545,24.5583,12200.0
2014-02-25 12:30:00,36.91,36.91,36.88,36.89,22700.0,24.5583,24.5583,24.5383,24.545,22700.0
2014-02-25 12:35:00,36.89,36.9,36.87,36.89,20700.0,24.545,24.5516,24.5317,24.545,20700.0
2014-02-25 12:40:00,36.89,36.9,36.88,36.89,14800.0,24.545,24.5516,24.5383,24.545,14800.0
2014-02-25 12:45:00,36.88,36.9,36.85,36.86,62800.0,24.5383,24.5516,24.5184,24.525,62800.0
2014-02-25 12:50:00,36.85,36.86,36.85,36.86,65800.0,24.5184,24.525,24.5184,24.525,65800.0
2014-02-25 12:55:00,36.86,36.88,36.85,36.86,35300.0,24.525,24.5383,24.5184,24.525,35300.0
2014-02-25 13:00:00,36.86,36.86,36.85,36.85,55700.0,24.525,24.525,24.5184,24.5184,55700.0
2014-02-25 13:05:00,36.85,36.89,36.85,36.89,53800.0,24.5184,24.545,24.5184,24.545,53800.0
2014-02-25 13:10:00,36.89,36.9,36.88,36.9,23000.0,24.545,24.5516,24.5383,24.5516,23000.0
2014-02-25 13:15:00,36.9,36.9,36.89,36.89,18400.0,24.5516,24.5516,24.545,24.545,18400.0
2014-02-25 13:20:00,36.89,36.89,36.84,36.85,20000.0,24.545,24.545,24.5117,24.5184,20000.0
2014-02-25 13:25:00,36.85,36.87,36.84,36.85,36800.0,24.5184,24.5317,24.5117,24.5184,36800.0
2014-02-25 13:30:00,36.85,36.87,36.85,36.87,20200.0,24.5184,24.5317,24.5184,24.5317,20200.0
2014-02-25 13:35:00,36.87,36.88,36.85,36.85,42600.0,24.5317,24.5383,24.5184,24.5184,42600.0
2014-02-25 13:40:00,36.86,36.86,36.81,36.82,30900.0,24.525,24.525,24.4918,24.4984,30900.0
2014-02-25 13:45:00,36.81,36.81,36.77,36.77,48200.0,24.4918,24.4918,24.4651,24.4651,48200.0
2014-02-25 13:50:00,36.78,36.78,36.75,36.75,39200.0,24.4718,24.4718,24.4518,24.4518,39200.0
2014-02-25 13:55:00,36.76,36.77,36.75,36.77,25500.0,24.4585,24.4651,24.4518,24.4651,25500.0
2014-02-25 14:00:00,36.76,36.78,36.76,36.77,63200.0,24.4585,24.4718,24.4585,24.4651,63200.0
2014-02-25 14:05:00,36.77,36.8,36.75,36.79,73500.0,24.4651,24.4851,24.4518,24.4784,73500.0
2014-02-25 14:10:00,36.79,36.8,36.77,36.8,16200.0,24.4784,24.4851,24.4651,24.4851,16200.0
2014-02-25 14:15:00,36.8,36.81,36.79,36.8,29300.0,24.4851,24.4918,24.4784,24.4851,29300.0
2014-02-25 14:20:00,36.8,36.8,36.77,36.77,28800.0,24.4851,24.4851,24.4651,24.4651,28800.0
2014-02-25 14:25:00,36.78,36.79,36.76,36.79,25600.0,24.4718,24.4784,24.4585,24.4784,25600.0
2014-02-25 14:30:00,36.78,36.81,36.78,36.8,20200.0,24.4718,24.4918,24.4718,24.4851,20200.0
2014-02-25 14:35:00,36.8,36.81,36.78,36.78,14700.0,24.4851,24.4918,24.4718,24.4718,14700.0
2014-02-25 14:40:00,36.79,36.8,36.77,36.78,26900.0,24.4784,24.4851,24.4651,24.4718,26900.0
2014-02-25 14:45:00,36.78,36.81,36.78,36.79,31800.0,24.4718,24.4918,24.4718,24.4784,31800.0
2014-02-25 14:50:00,36.79,36.81,36.79,36.79,19800.0,24.4784,24.4918,24.4784,24.4784,19800.0
2014-02-25 14:55:00,36.79,36.84,36.78,36.84,23300.0,24.4784,24.5117,24.4718,24.5117,23300.0
2014-02-25 15:00:00,36.84,36.84,36.8,36.8,17500.0,24.5117,24.5117,24.4851,24.4851,17500.0
2014-02-25 15:05:00,36.79,36.82,36.78,36.8,30500.0,24.4784,24.4984,24.4718,24.4851,30500.0
2014-02-25 15:10:00,36.8,36.82,36.79,36.8,83300.0,24.4851,24.4984,24.4784,24.4851,83300.0
2014-02-25 15:15:00,36.79,36.8,36.77,36.8,45400.0,24.4784,24.4851,24.4651,24.4851,45400.0
2014-02-25 15:20:00,36.8,36.8,36.77,36.77,35900.0,24.4851,24.4851,24.4651,24.4651,35900.0
2014-02-25 15:25:00,36.77,36.79,36.71,36.72,48300.0,24.4651,24.4784,24.4252,24.4319,48300.0
2014-02-25 15:30:00,36.72,36.73,36.72,36.73,18600.0,24.4319,24.4385,24.4319,24.4385,18600.0
2014-02-25 15:35:00,36.72,36.77,36.7,36.77,74200.0,24.4319,24.4651,24.4186,24.4651,74200.0
2014-02-25 15:40:00,36.77,36.78,36.71,36.71,61700.0,24.4651,24.4718,24.4252,24.4252,61700.0
2014-02-25 15:45:00,36.71,36.73,36.66,36.72,158200.0,24.4252,24.4385,24.3919,24.4319,158200.0
2014-02-25 15:50:00,36.72,36.73,36.69,36.7,65700.0,24.4319,24.4385,24.4119,24.4186,65700.0
2014-02-25 15:55:00,36.7,36.79,36.7,36.78,219200.0,24.4186,24.4784,24.4186,24.4718,219200.0
2014-02-26 09:30:00,36.85,36.96,36.85,36.88,50200.0,24.5184,24.5916,24.5184,24.5383,50200.0
2014-02-26 09:35:00,36.88,36.88,36.8,36.85,20100.0,24.5383,24.5383,24.4851,24.5184,20100.0
2014-02-26 09:40:00,36.86,36.91,36.8,36.83,25300.0,24.525,24.5583,24.4851,24.5051,25300.0
2014-02-26 09:45:00,36.83,36.86,36.82,36.82,14700.0,24.5051,24.525,24.4984,24.4984,14700.0
2014-02-26 09:50:00,36.82,36.82,36.75,36.8,19500.0,24.4984,24.4984,24.4518,24.4851,19500.0
2014-02-26 09:55:00,36.8,36.8,36.72,36.75,20400.0,24.4851,24.4851,24.4319,24.4518,20400.0
2014-02-26 10:00:00,36.76,36.82,36.75,36.76,32500.0,24.4585,24.4984,24.4518,24.4585,32500.0
2014-02-26 10:05:00,36.76,36.8,36.72,36.74,29500.0,24.4585,24.4851,24.4319,24.4452,29500.0
2014-02-26 10:10:00,36.75,36.8,36.75,36.77,30600.0,24.4518,24.4851,24.4518,24.4651,30600.0
2014-02-26 10:15:00,36.77,36.86,36.77,36.83,39700.0,24.4651,24.525,24.4651,24.5051,39700.0
2014-02-26 10:20:00,36.83,36.83,36.77,36.82,38700.0,24.5051,24.5051,24.4651,24.4984,38700.0
2014-02-26 10:25:00,36.82,36.91,36.81,36.91,42300.0,24.4984,24.5583,24.4918,24.5583,42300.0
2014-02-26 10:30:00,36.91,36.94,36.86,36.86,18500.0,24.5583,24.5782,24.525,24.525,18500.0
2014-02-26 10:35:00,36.87,36.93,36.86,36.92,40200.0,24.5317,24.5716,24.525,24.5649,40200.0
2014-02-26 10:40:00,36.91,36.92,36.84,36.84,33900.0,24.5583,24.5649,24.5117,24.5117,33900.0
2014-02-26 10:45:00,36.83,36.84,36.8,36.83,69100.0,24.5051,24.5117,24.4851,24.5051,69100.0
2014-02-26 10:50:00,36.83,36.86,36.82,36.83,15900.0,24.5051,24.525,24.4984,24.5051,15900.0
2014-02-26 10:55:00,36.82,36.84,36.79,36.82,31800.0,24.4984,24.5117,24.4784,24.4984,31800.0
2014-02-26 11:00:00,36.82,36.82,36.76,36.78,74100.0,24.4984,24.4984,24.4585,24.4718,74100.0
2014-02-26 11:05:00,36.77,36.82,36.77,36.8,22100.0,24.4651,24.4984,24.4651,24.4851,22100.0
2014-02-26 11:10:00,36.8,36.84,36.8,36.82,31100.0,24.4851,24.5117,24.4851,24.4984,31100.0
2014-02-26 11:15:00,36.81,36.86,36.81,36.85,27300.0,24.4918,24.525,24.4918,24.5184,27300.0
2014-02-26 11:20:00,36.84,36.85,36.79,36.79,12800.0,24.5117,24.5184,24.4784,24.4784,12800.0
2014-02-26 11:25:00,36.78,36.82,36.78,36.82,34700.0,24.4718,24.4984,24.4718,24.4984,34700.0
2014-02-26 11:30:00,36.82,36.85,36.75,36.75,24000.0,24.4984,24.5184,24.4518,24.4518,24000.0
2014-02-26 11:35:00,36.76,36.76,36.73,36.76,20200.0,24.4585,24.4585,24.4385,24.4585,20200.0
2014-02-26 11:40:00,36.76,36.82,36.75,36.81,17600.0,24.4585,24.4984,24.4518,24.4918,17600.0
2014-02-26 11:45:00,36.81,36.82,36.79,36.81,57000.0,24.4918,24.4984,24.4784,24.4918,57000.0
2014-02-26 11:50:00,36.81,36.82,36.78,36.82,24000.0,24.4918,24.4984,24.4718,24.4984,24000.0
2014-02-26 11:55:00,36.82,36.86,36.81,36.85,68500.0,24.4984,24.525,24.4918,24.5184,68500.0
2014-02-26 12:00:00,36.84,36.86,36.78,36.78,25300.0,24.5117,24.525,24.4718,24.4718,25300.0
2014-02-26 12:05:00,36.78,36.81,36.78,36.8,18500.0,24.4718,24.4918,24.4718,24.4851,18500.0
2014-02-26 12:10:00,36.81,36.84,36.8,36.82,10400.0,24.4918,24.5117,24.4851,24.4984,10400.0
2014-02-26 12:15:00,36.82,36.84,36.8,36.83,81000.0,24.4984,24.5117,24.4851,24.5051,81000.0
2014-02-26 12:20:00,36.82,36.83,36.77,36.78,28200.0,24.4984,24.5051,24.4651,24.4718,28200.0
2014-02-26 12:25:00,36.78,36.81,36.77,36.81,14300.0,24.4718,24.4918,24.4651,24.4918,14300.0
2014-02-26 12:30:00,36.81,36.81,36.79,36.79,9300.0,24.4918,24.4918,24.4784,24.4784,9300.0
2014-02-26 12:35:00,36.79,36.81,36.79,36.79,19800.0,24.4784,24.4918,24.4784,24.4784,19800.0
2014-02-26 12:40:00,36.79,36.8,36.76,36.77,13000.0,24.4784,24.4851,24.4585,24.4651,13000.0
2014-02-26 12:45:00,36.78,36.79,36.78,36.79,8300.0,24.4718,24.4784,24.4718,24.4784,8300.0
2014-02-26 12:50:00,36.78,36.79,36.76,36.76,9200.0,24.4718,24.4784,24.4585,24.4585,9200.0
2014-02-26 12:55:00,36.77,36.77,36.76,36.76,13300.0,24.4651,24.4651,24.4585,24.4585,13300.0
2014-02-26 13:00:00,36.77,36.77,36.71,36.71,8800.0,24.4651,24.4651,24.4252,24.4252,8800.0
2014-02-26 13:05:00,36.71,36.77,36.71,36.77,74400.0,24.4252,24.4651,24.4252,24.4651,74400.0
2014-02-26 13:10:00,36.76,36.8,36.76,36.8,18300.0,24.4585,24.4851,24.4585,24.4851,18300.0
2014-02-26 13:15:00,36.8,36.8,36.77,36.77,6900.0,24.4851,24.4851,24.4651,24.4651,6900.0
2014-02-26 13:20:00,36.77,36.82,36.77,36.81,11900.0,24.4651,24.4984,24.4651,24.4918,11900.0
2014-02-26 13:25:00,36.81,36.81,36.77,36.81,17000.0,24.4918,24.4918,24.4651,24.4918,17000.0
2014-02-26 13:30:00,36.81,36.81,36.77,36.79,12700.0,24.4918,24.4918,24.4651,24.4784,12700.0
2014-02-26 13:35:00,36.79,36.79,36.77,36.78,8300.0,24.4784,24.4784,24.4651,24.4718,8300.0
2014-02-26 13:40:00,36.77,36.8,36.77,36.78,15900.0,24.4651,24.4851,24.4651,24.4718,15900.0
2014-02-26 13:45:00,36.78,36.84,36.78,36.82,36300.0,24.4718,24.5117,24.4718,24.4984,36300.0
2014-02-26 13:50:00,36.82,36.84,36.81,36.83,12000.0,24.4984,24.5117,24.4918,24.5051,12000.0
2014-02-26 13:55:00,36.83,36.83,36.77,36.77,11500.0,24.5051,24.5051,24.4651,24.4651,11500.0
2014-02-26 14:00:00,36.77,36.82,36.77,36.81,33500.0,24.4651,24.4984,24.4651,24.4918,33500.0
2014-02-26 14:05:00,36.8,36.8,36.74,36.75,25500.0,24.4851,24.4851,24.4452,24.4518,25500.0
2014-02-26 14:10:00,36.75,36.75,36.73,36.74,10600.0,24.4518,24.4518,24.4385,24.4452,10600.0
2014-02-26 14:15:00,36.73,36.76,36.73,36.75,23700.0,24.4385,24.4585,24.4385,24.4518,23700.0
2014-02-26 14:20:00,36.74,36.75,36.74,36.74,7300.0,24.4452,24.4518,24.4452,24.4452,7300.0
2014-02-26 14:25:00,36.74,36.74,36.69,36.71,23300.0,24.4452,24.4452,24.4119,24.4252,23300.0
2014-02-26 14:30:00,36.71,36.74,36.68,36.73,22700.0,24.4252,24.4452,24.4053,24.4385,22700.0
2014-02-26 14:35:00,36.72,36.73,36.71,36.71,12300.0,24.4319,24.4385,24.4252,24.4252,12300.0
2014-02-26 14:40:00,36.71,36.75,36.71,36.74,15600.0,24.4252,24.4518,24.4252,24.4452,15600.0
2014-02-26 14:45:00,36.74,36.77,36.72,36.75,28900.0,24.4452,24.4651,24.4319,24.4518,28900.0
2014-02-26 14:50:00,36.74,36.75,36.72,36.72,12600.0,24.4452,24.4518,24.4319,24.4319,12600.0
2014-02-26 14:55:00,36.72,36.75,36.72,36.74,12200.0,24.4319,24.4518,24.4319,24.4452,12200.0
2014-02-26 15:00:00,36.73,36.74,36.7,36.72,31500.0,24.4385,24.4452,24.4186,24.4319,31500.0
2014-02-26 15:05:00,36.72,36.73,36.7,36.7,14400.0,24.4319,24.4385,24.4186,24.4186,14400.0
2014-02-26 15:10:00,36.7,36.71,36.66,36.71,50400.0,24.4186,24.4252,24.3919,24.4252,50400.0
2014-02-26 15:15:00,36.72,36.74,36.72,36.72,33500.0,24.4319,24.4452,24.4319,24.4319,33500.0
2014-02-26 15:20:00,36.72,36.72,36.67,36.68,21800.0,24.4319,24.4319,24.3986,24.4053,21800.0
2014-02-26 15:25:00,36.68,36.69,36.65,36.67,31200.0,24.4053,24.4119,24.3853,24.3986,31200.0
2014-02-26 15:30:00,36.67,36.73,36.67,36.68,58200.0,24.3986,24.4385,24.3986,24.4053,58200.0
2014-02-26 15:35:00,36.67,36.7,36.67,36.7,39400.0,24.3986,24.4186,24.3986,24.4186,39400.0
2014-02-26 15:40:00,36.7,36.71,36.68,36.69,56200.0,24.4186,24.4252,24.4053,24.4119,56200.0
2014-02-26 15:45:00,36.7,36.7,36.64,36.66,60800.0,24.4186,24.4186,24.3786,24.3919,60800.0
2014-02-26 15:50:00,36.66,36.69,36.65,36.67,65600.0,24.3919,24.4119,24.3853,24.3986,65600.0
2014-02-26 15:55:00,36.68,36.69,36.64,36.65,111200.0,24.4053,24.4119,24.3786,24.3853,111200.0
2014-02-27 09:30:00,36.64,36.66,36.53,36.65,41800.0,24.3786,24.3919,24.3055,24.3853,41800.0
2014-02-27 09:35:00,36.67,36.83,36.67,36.8,17900.0,24.3986,24.5051,24.3986,24.4851,17900.0
2014-02-27 09:40:00,36.78,36.78,36.65,36.66,15400.0,24.4718,24.4718,24.3853,24.3919,15400.0
2014-02-27 09:45:00,36.67,36.74,36.66,36.7,16500.0,24.3986,24.4452,24.3919,24.4186,16500.0
2014-02-27 09:50:00,36.7,36.7,36.64,36.66,19200.0,24.4186,24.4186,24.3786,24.3919,19200.0
2014-02-27 09:55:00,36.66,36.74,36.66,36.72,18000.0,24.3919,24.4452,24.3919,24.4319,18000.0
2014-02-27 10:00:00,36.73,36.8,36.73,36.8,33800.0,24.4385,24.4851,24.4385,24.4851,33800.0
2014-02-27 10:05:00,36.79,36.8,36.69,36.7,13400.0,24.4784,24.4851,24.4119,24.4186,13400.0
2014-02-27 10:10:00,36.72,36.75,36.65,36.65,9700.0,24.4319,24.4518,24.3853,24.3853,9700.0
2014-02-27 10:15:00,36.65,36.66,36.62,36.63,24100.0,24.3853,24.3919,24.3653,24.372,24100.0
2014-02-27 10:20:00,36.64,36.68,36.61,36.67,12500.0,24.3786,24.4053,24.3587,24.3986,12500.0
2014-02-27 10:25:00,36.66,36.66,36.61,36.61,14200.0,24.3919,24.3919,24.3587,24.3587,14200.0
2014-02-27 10:30:00,36.61,36.64,36.61,36.61,14300.0,24.3587,24.3786,24.3587,24.3587,14300.0
2014-02-27 10:35:00,36.61,36.66,36.61,36.65,15000.0,24.3587,24.3919,24.3587,24.3853,15000.0
2014-02-27 10:40:00,36.64,36.66,36.62,36.66,10300.0,24.3786,24.3919,24.3653,24.3919,10300.0
2014-02-27 10:45:00,36.65,36.69,36.64,36.69,14000.0,24.3853,24.4119,24.3786,24.4119,14000.0
2014-02-27 10:50:00,36.69,36.7,36.63,36.64,21000.0,24.4119,24.4186,24.372,24.3786,21000.0
2014-02-27 10:55:00,36.64,36.65,36.59,36.62,6900.0,24.3786,24.3853,24.3454,24.3653,6900.0
2014-02-27 11:00:00,36.63,36.63,36.56,36.56,10000.0,24.372,24.372,24.3254,24.3254,10000.0
2014-02-27 11:05:00,36.57,36.6,36.56,36.58,25600.0,24.3321,24.352,24.3254,24.3387,25600.0
2014-02-27 11:10:00,36.59,36.62,36.59,36.62,33600.0,24.3454,24.3653,24.3454,24.3653,33600.0
2014-02-27 11:15:00,36.62,36.62,36.59,36.62,25700.0,24.3653,24.3653,24.3454,24.3653,25700.0
2014-02-27 11:20:00,36.62,36.62,36.6,36.6,9800.0,24.3653,24.3653,24.352,24.352,9800.0
2014-02-27 11:25:00,36.6,36.63,36.59,36.62,23100.0,24.352,24.372,24.3454,24.3653,23100.0
2014-02-27 11:30:00,36.62,36.62,36.54,36.55,32100.0,24.3653,24.3653,24.3121,24.3188,32100.0
2014-02-27 11:35:00,36.55,36.56,36.53,36.55,19800.0,24.3188,24.3254,24.3055,24.3188,19800.0
2014-02-27 11:40:00,36.54,36.55,36.5,36.51,30300.0,24.3121,24.3188,24.2855,24.2921,30300.0
2014-02-27 11:45:00,36.5,36.53,36.46,36.46,23200.0,24.2855,24.3055,24.2589,24.2589,23200.0
2014-02-27 11:50:00,36.47,36.54,36.47,36.54,122900.0,24.2655,24.3121,24.2655,24.3121,122900.0
2014-02-27 11:55:00,36.54,36.56,36.52,36.52,14900.0,24.3121,24.3254,24.2988,24.2988,14900.0
2014-02-27 12:00:00,36.53,36.57,36.53,36.54,16300.0,24.3055,24.3321,24.3055,24.3121,16300.0
2014-02-27 12:05:00,36.54,36.54,36.44,36.44,22900.0,24.3121,24.3121,24.2456,24.2456,22900.0
2014-02-27 12:10:00,36.44,36.45,36.43,36.45,20800.0,24.2456,24.2522,24.2389,24.2522,20800.0
2014-02-27 12:15:00,36.44,36.47,36.42,36.42,13000.0,24.2456,24.2655,24.2323,24.2323,13000.0
2014-02-27 12:20:00,36.43,36.47,36.43,36.45,15700.0,24.2389,24.2655,24.2389,24.2522,15700.0
2014-02-27 12:25:00,36.45,36.47,36.45,36.46,9900.0,24.2522,24.2655,24.2522,24.2589,9900.0
2014-02-27 12:30:00,36.45,36.46,36.42,36.43,8200.0,24.2522,24.2589,24.2323,24.2389,8200.0
2014-02-27 12:35:00,36.43,36.44,36.41,36.42,12600.0,24.2389,24.2456,24.2256,24.2323,12600.0
2014-02-27 12:40:00,36.42,36.47,36.42,36.47,7700.0,24.2323,24.2655,24.2323,24.2655,7700.0
2014-02-27 12:45:00,36.46,36.47,36.44,36.44,5600.0,24.2589,24.2655,24.2456,24.2456,5600.0
2014-02-27 12:50:00,36.44,36.46,36.43,36.46,6700.0,24.2456,24.2589,24.2389,24.2589,6700.0
2014-02-27 12:55:00,36.47,36.48,36.44,36.44,7300.0,24.2655,24.2722,24.2456,24.2456,7300.0
2014-02-27 13:00:00,36.45,36.46,36.44,36.44,15300.0,24.2522,24.2589,24.2456,24.2456,15300.0
2014-02-27 13:05:00,36.44,36.44,36.41,36.43,12800.0,24.2456,24.2456,24.2256,24.2389,12800.0
2014-02-27 13:10:00,36.43,36.43,36.4,36.41,10600.0,24.2389,24.2389,24.219,24.2256,10600.0
2014-02-27 13:15:00,36.41,36.41,36.35,36.35,25200.0,24.2256,24.2256,24.1857,24.1857,25200.0
2014-02-27 13:20:00,36.35,36.38,36.33,36.38,26800.0,24.1857,24.2056,24.1724,24.2056,26800.0
2014-02-27 13:25:00,36.37,36.38,36.34,36.36,22300.0,24.199,24.2056,24.179,24.1923,22300.0
2014-02-27 13:30:00,36.35,36.36,36.35,36.36,4300.0,24.1857,24.1923,24.1857,24.1923,4300.0
2014-02-27 13:35:00,36.36,36.44,36.36,36.44,17700.0,24.1923,24.2456,24.1923,24.2456,17700.0
2014-02-27 13:40:00,36.43,36.45,36.43,36.43,12200.0,24.2389,24.2522,24.2389,24.2389,12200.0
2014-02-27 13:45:00,36.44,36.44,36.41,36.41,35700.0,24.2456,24.2456,24.2256,24.2256,35700.0
2014-02-27 13:50:00,36.41,36.42,36.39,36.39,10000.0,24.2256,24.2323,24.2123,24.2123,10000.0
2014-02-27 13:55:00,36.39,36.4,36.37,36.37,11700.0,24.2123,24.219,24.199,24.199,11700.0
2014-02-27 14:00:00,36.38,36.4,36.37,36.39,15500.0,24.2056,24.219,24.199,24.2123,15500.0
2014-02-27 14:05:00,36.38,36.41,36.37,36.37,67000.0,24.2056,24.2256,24.199,24.199,67000.0
2014-02-27 14:10:00,36.38,36.4,36.37,36.39,16300.0,24.2056,24.219,24.199,24.2123,16300.0
2014-02-27 14:15:00,36.4,36.4,36.38,36.39,14900.0,24.219,24.219,24.2056,24.2123,14900.0
2014-02-27 14:20:00,36.38,36.4,36.36,36.36,21200.0,24.2056,24.219,24.1923,24.1923,21200.0
2014-02-27 14:25:00,36.36,36.38,36.36,36.37,14300.0,24.1923,24.2056,24.1923,24.199,14300.0
2014-02-27 14:30:00,36.37,36.38,36.37,36.37,9500.0,24.199,24.2056,24.199,24.199,9500.0
2014-02-27 14:35:00,36.38,36.38,36.36,36.36,16500.0,24.2056,24.2056,24.1923,24.1923,16500.0
2014-02-27 14:40:00,36.35,36.36,36.33,36.33,9700.0,24.1857,24.1923,24.1724,24.1724,9700.0
2014-02-27 14:45:00,36.33,36.35,36.33,36.34,13700.0,24.1724,24.1857,24.1724,24.179,13700.0
2014-02-27 14:50:00,36.34,36.35,36.34,36.34,7500.0,24.179,24.1857,24.179,24.179,7500.0
2014-02-27 14:55:00,36.35,36.36,36.34,36.35,18800.0,24.1857,24.1923,24.179,24.1857,18800.0
2014-02-27 15:00:00,36.36,36.37,36.34,36.37,38600.0,24.1923,24.199,24.179,24.199,38600.0
2014-02-27 15:05:00,36.37,36.41,36.37,36.41,22500.0,24.199,24.2256,24.199,24.2256,22500.0
2014-02-27 15:10:00,36.41,36.42,36.39,36.39,23100.0,24.2256,24.2323,24.2123,24.2123,23100.0
2014-02-27 15:15:00,36.39,36.44,36.38,36.39,68400.0,24.2123,24.2456,24.2056,24.2123,68400.0
2014-02-27 15:20:00,36.38,36.4,36.37,36.38,23700.0,24.2056,24.219,24.199,24.2056,23700.0
2014-02-27 15:25:00,36.37,36.4,36.37,36.39,19700.0,24.199,24.219,24.199,24.2123,19700.0
2014-02-27 15:30:00,36.4,36.4,36.37,36.39,34200.0,24.219,24.219,24.199,24.2123,34200.0
2014-02-27 15:35:00,36.39,36.41,36.38,36.4,56100.0,24.2123,24.2256,24.2056,24.219,56100.0
2014-02-27 15:40:00,36.4,36.42,36.39,36.4,51300.0,24.219,24.2323,24.2123,24.219,51300.0
2014-02-27 15:45:00,36.4,36.41,36.36,36.36,56300.0,24.219,24.2256,24.1923,24.1923,56300.0
2014-02-27 15:50:00,36.36,36.39,36.36,36.39,61600.0,24.1923,24.2123,24.1923,24.2123,61600.0
2014-02-27 15:55:00,36.38,36.46,36.37,36.45,202600.0,24.2056,24.2589,24.199,24.2522,202600.0
2014-02-28 09:30:00,36.5,36.55,36.45,36.53,55900.0,24.2855,24.3188,24.2522,24.3055,55900.0
2014-02-28 09:35:00,36.52,36.62,36.5,36.6,29700.0,24.2988,24.3653,24.2855,24.352,29700.0
2014-02-28 09:40:00,36.61,36.7,36.61,36.65,21200.0,24.3587,24.4186,24.3587,24.3853,21200.0
2014-02-28 09:45:00,36.62,36.65,36.53,36.61,16000.0,24.3653,24.3853,24.3055,24.3587,16000.0
2014-02-28 09:50:00,36.61,36.62,36.56,36.58,15800.0,24.3587,24.3653,24.3254,24.3387,15800.0
2014-02-28 09:55:00,36.57,36.63,36.57,36.6,8900.0,24.3321,24.372,24.3321,24.352,8900.0
2014-02-28 10:00:00,36.59,36.68,36.57,36.65,29800.0,24.3454,24.4053,24.3321,24.3853,29800.0
2014-02-28 10:05:00,36.65,36.68,36.64,36.67,17100.0,24.3853,24.4053,24.3786,24.3986,17100.0
2014-02-28 10:10:00,36.67,36.74,36.67,36.74,19000.0,24.3986,24.4452,24.3986,24.4452,19000.0
2014-02-28 10:15:00,36.75,36.77,36.68,36.69,17400.0,24.4518,24.4651,24.4053,24.4119,17400.0
2014-02-28 10:20:00,36.69,36.71,36.66,36.7,15800.0,24.4119,24.4252,24.3919,24.4186,15800.0
2014-02-28 10:25:00,36.7,36.75,36.7,36.72,14900.0,24.4186,24.4518,24.4186,24.4319,14900.0
2014-02-28 10:30:00,36.72,36.73,36.67,36.73,21200.0,24.4319,24.4385,24.3986,24.4385,21200.0
2014-02-28 10:35:00,36.73,36.75,36.71,36.72,23900.0,24.4385,24.4518,24.4252,24.4319,23900.0
2014-02-28 10:40:00,36.72,36.75,36.72,36.72,15000.0,24.4319,24.4518,24.4319,24.4319,15000.0
2014-02-28 10:45:00,36.73,36.76,36.72,36.73,18400.0,24.4385,24.4585,24.4319,24.4385,18400.0
2014-02-28 10:50:00,36.74,36.76,36.72,36.72,7200.0,24.4452,24.4585,24.4319,24.4319,7200.0
2014-02-28 10:55:00,36.73,36.73,36.71,36.72,11000.0,24.4385,24.4385,24.4252,24.4319,11000.0
2014-02-28 11:00:00,36.72,36.72,36.6,36.61,22800.0,24.4319,24.4319,24.352,24.3587,22800.0
2014-02-28 11:05:00,36.61,36.64,36.61,36.64,9300.0,24.3587,24.3786,24.3587,24.3786,9300.0
2014-02-28 11:10:00,36.64,36.69,36.64,36.67,11200.0,24.3786,24.4119,24.3786,24.3986,11200.0
2014-02-28 11:15:00,36.67,36.69,36.66,36.68,19400.0,24.3986,24.4119,24.3919,24.4053,19400.0
2014-02-28 11:20:00,36.68,36.69,36.64,36.66,19200.0,24.4053,24.4119,24.3786,24.3919,19200.0
2014-02-28 11:25:00,36.65,36.67,36.65,36.65,7200.0,24.3853,24.3986,24.3853,24.3853,7200.0
2014-02-28 11:30:00,36.66,36.66,36.64,36.66,23300.0,24.3919,24.3919,24.3786,24.3919,23300.0
2014-02-28 11:35:00,36.65,36.67,36.65,36.66,28700.0,24.3853,24.3986,24.3853,24.3919,28700.0
2014-02-28 11:40:00,36.66,36.7,36.65,36.69,25700.0,24.3919,24.4186,24.3853,24.4119,25700.0
2014-02-28 11:45:00,36.69,36.7,36.68,36.69,34300.0,24.4119,24.4186,24.4053,24.4119,34300.0
2014-02-28 11:50:00,36.69,36.73,36.66,36.71,13800.0,24.4119,24.4385,24.3919,24.4252,13800.0
2014-02-28 11:55:00,36.71,36.73,36.7,36.71,7600.0,24.4252,24.4385,24.4186,24.4252,7600.0
2014-02-28 12:00:00,36.7,36.71,36.67,36.68,12600.0,24.4186,24.4252,24.3986,24.4053,12600.0
2014-02-28 12:05:00,36.68,36.69,36.67,36.68,6700.0,24.4053,24.4119,24.3986,24.4053,6700.0
2014-02-28 12:10:00,36.67,36.68,36.62,36.64,16300.0,24.3986,24.4053,24.3653,24.3786,16300.0
2014-02-28 12:15:00,36.65,36.66,36.65,36.65,6900.0,24.3853,24.3919,24.3853,24.3853,6900.0
2014-02-28 12:20:00,36.66,36.66,36.64,36.64,5000.0,24.3919,24.3919,24.3786,24.3786,5000.0
2014-02-28 12:25:00,36.64,36.65,36.62,36.62,9900.0,24.3786,24.3853,24.3653,24.3653,9900.0
2014-02-28 12:30:00,36.62,36.67,36.62,36.67,8000.0,24.3653,24.3986,24.3653,24.3986,8000.0
2014-02-28 12:35:00,36.66,36.67,36.65,36.66,9900.0,24.3919,24.3986,24.3853,24.3919,9900.0
2014-02-28 12:40:00,36.66,36.68,36.65,36.66,6300.0,24.3919,24.4053,24.3853,24.3919,6300.0
2014-02-28 12:45:00,36.65,36.66,36.65,36.65,7500.0,24.3853,24.3919,24.3853,24.3853,7500.0
2014-02-28 12:50:00,36.66,36.69,36.66,36.67,12000.0,24.3919,24.4119,24.3919,24.3986,12000.0
2014-02-28 12:55:00,36.68,36.68,36.66,36.66,4700.0,24.4053,24.4053,24.3919,24.3919,4700.0
2014-02-28 13:00:00,36.66,36.67,36.63,36.64,17200.0,24.3919,24.3986,24.372,24.3786,17200.0
2014-02-28 13:05:00,36.64,36.66,36.62,36.66,7900.0,24.3786,24.3919,24.3653,24.3919,7900.0
2014-02-28 13:10:00,36.66,36.66,36.65,36.66,15500.0,24.3919,24.3919,24.3853,24.3919,15500.0
2014-02-28 13:15:00,36.66,36.68,36.65,36.68,16800.0,24.3919,24.4053,24.3853,24.4053,16800.0
2014-02-28 13:20:00,36.68,36.69,36.65,36.66,39600.0,24.4053,24.4119,24.3853,24.3919,39600.0
2014-02-28 13:25:00,36.65,36.71,36.65,36.71,9100.0,24.3853,24.4252,24.3853,24.4252,9100.0
2014-02-28 13:30:00,36.7,36.71,36.67,36.67,15400.0,24.4186,24.4252,24.3986,24.3986,15400.0
2014-02-28 13:35:00,36.67,36.69,36.67,36.69,11100.0,24.3986,24.4119,24.3986,24.4119,11100.0
2014-02-28 13:40:00,36.68,36.69,36.66,36.68,20000.0,24.4053,24.4119,24.3919,24.4053,20000.0
2014-02-28 13:45:00,36.68,36.69,36.65,36.68,19400.0,24.4053,24.4119,24.3853,24.4053,19400.0
2014-02-28 13:50:00,36.69,36.69,36.68,36.69,4600.0,24.4119,24.4119,24.4053,24.4119,4600.0
2014-02-28 13:55:00,36.68,36.72,36.68,36.72,8000.0,24.4053,24.4319,24.4053,24.4319,8000.0
2014-02-28 14:00:00,36.71,36.72,36.68,36.72,18500.0,24.4252,24.4319,24.4053,24.4319,18500.0
2014-02-28 14:05:00,36.72,36.73,36.7,36.71,14800.0,24.4319,24.4385,24.4186,24.4252,14800.0
2014-02-28 14:10:00,36.7,36.72,36.69,36.7,10000.0,24.4186,24.4319,24.4119,24.4186,10000.0
2014-02-28 14:15:00,36.7,36.73,36.7,36.72,10500.0,24.4186,24.4385,24.4186,24.4319,10500.0
2014-02-28 14:20:00,36.72,36.74,36.71,36.72,16500.0,24.4319,24.4452,24.4252,24.4319,16500.0
2014-02-28 14:25:00,36.72,36.73,36.7,36.73,13700.0,24.4319,24.4385,24.4186,24.4385,13700.0
2014-02-28 14:30:00,36.73,36.74,36.71,36.72,6500.0,24.4385,24.4452,24.4252,24.4319,6500.0
2014-02-28 14:35:00,36.71,36.72,36.62,36.64,51500.0,24.4252,24.4319,24.3653,24.3786,51500.0
2014-02-28 14:40:00,36.63,36.67,36.62,36.66,21500.0,24.372,24.3986,24.3653,24.3919,21500.0
2014-02-28 14:45:00,36.66,36.67,36.64,36.66,31000.0,24.3919,24.3986,24.3786,24.3919,31000.0
2014-02-28 14:50:00,36.66,36.67,36.63,36.63,15300.0,24.3919,24.3986,24.372,24.372,15300.0
2014-02-28 14:55:00,36.63,36.64,36.62,36.64,37800.0,24.372,24.3786,24.3653,24.3786,37800.0
2014-02-28 15:00:00,36.64,36.66,36.58,36.66,54500.0,24.3786,24.3919,24.3387,24.3919,54500.0
2014-02-28 15:05:00,36.66,36.68,36.56,36.56,54300.0,24.3919,24.4053,24.3254,24.3254,54300.0
2014-02-28 15:10:00,36.56,36.63,36.52,36.59,58000.0,24.3254,24.372,24.2988,24.3454,58000.0
2014-02-28 15:15:00,36.6,36.65,36.57,36.6,43100.0,24.352,24.3853,24.3321,24.352,43100.0
2014-02-28 15:20:00,36.6,36.65,36.59,36.62,47500.0,24.352,24.3853,24.3454,24.3653,47500.0
2014-02-28 15:25:00,36.62,36.66,36.61,36.64,44900.0,24.3653,24.3919,24.3587,24.3786,44900.0
2014-02-28 15:30:00,36.64,36.72,36.64,36.66,48300.0,24.3786,24.4319,24.3786,24.3919,48300.0
2014-02-28 15:35:00,36.67,36.68,36.64,36.64,46200.0,24.3986,24.4053,24.3786,24.3786,46200.0
2014-02-28 15:40:00,36.64,36.71,36.64,36.7,59200.0,24.3786,24.4252,24.3786,24.4186,59200.0
2014-02-28 15:45:00,36.7,36.7,36.63,36.64,63500.0,24.4186,24.4186,24.372,24.3786,63500.0
2014-02-28 15:50:00,36.64,36.66,36.6,36.6,59500.0,24.3786,24.3919,24.352,24.352,59500.0
2014-02-28 15:55:00,36.6,36.66,36.6,36.66,107500.0,24.352,24.3919,24.352,24.3919,107500.0
2014-03-03 09:30:00,36.46,36.61,36.36,36.53,66200.0,24.2589,24.3587,24.1923,24.3055,66200.0
2014-03-03 09:35:00,36.51,36.57,36.43,36.54,22400.0,24.2921,24.3321,24.2389,24.3121,22400.0
2014-03-03 09:40:00,36.53,36.56,36.44,36.49,25100.0,24.3055,24.3254,24.2456,24.2788,25100.0
2014-03-03 09:45:00,36.49,36.49,36.35,36.37,48600.0,24.2788,24.2788,24.1857,24.199,48600.0
2014-03-03 09:50:00,36.38,36.41,36.36,36.41,34200.0,24.2056,24.2256,24.1923,24.2256,34200.0
2014-03-03 09:55:00,36.41,36.43,36.35,36.42,21500.0,24.2256,24.2389,24.1857,24.2323,21500.0
2014-03-03 10:00:00,36.43,36.48,36.34,36.36,23800.0,24.2389,24.2722,24.179,24.1923,23800.0
2014-03-03 10:05:00,36.35,36.4,36.31,36.31,29700.0,24.1857,24.219,24.1591,24.1591,29700.0
2014-03-03 10:10:00,36.32,36.42,36.29,36.41,26000.0,24.1657,24.2323,24.1458,24.2256,26000.0
2014-03-03 10:15:00,36.4,36.42,36.37,36.4,26000.0,24.219,24.2323,24.199,24.219,26000.0
2014-03-03 10:20:00,36.4,36.4,36.33,36.33,26300.0,24.219,24.219,24.1724,24.1724,26300.0
2014-03-03 10:25:00,36.33,36.36,36.31,36.31,33800.0,24.1724,24.1923,24.1591,24.1591,33800.0
2014-03-03 10:30:00,36.3,36.32,36.21,36.27,47000.0,24.1524,24.1657,24.0925,24.1325,47000.0
2014-03-03 10:35:00,36.26,36.3,36.26,36.27,51600.0,24.1258,24.1524,24.1258,24.1325,51600.0
2014-03-03 10:40:00,36.27,36.31,36.27,36.28,22900.0,24.1325,24.1591,24.1325,24.1391,22900.0
2014-03-03 10:45:00,36.29,36.3,36.27,36.28,19800.0,24.1458,24.1524,24.1325,24.1391,19800.0
2014-03-03 10:50:00,36.27,36.32,36.27,36.32,35800.0,24.1325,24.1657,24.1325,24.1657,35800.0
2014-03-03 10:55:00,36.32,36.33,36.29,36.33,11900.0,24.1657,24.1724,24.1458,24.1724,11900.0
2014-03-03 11:00:00,36.32,36.34,36.29,36.33,22100.0,24.1657,24.179,24.1458,24.1724,22100.0
2014-03-03 11:05:00,36.32,36.32,36.24,36.27,55000.0,24.1657,24.1657,24.1125,24.1325,55000.0
2014-03-03 11:10:00,36.27,36.27,36.22,36.24,12900.0,24.1325,24.1325,24.0992,24.1125,12900.0
2014-03-03 11:15:00,36.24,36.28,36.24,36.25,22000.0,24.1125,24.1391,24.1125,24.1192,22000.0
2014-03-03 11:20:00,36.25,36.29,36.25,36.27,10000.0,24.1192,24.1458,24.1192,24.1325,10000.0
2014-03-03 11:25:00,36.28,36.3,36.28,36.29,11700.0,24.1391,24.1524,24.1391,24.1458,11700.0
2014-03-03 11:30:00,36.29,36.29,36.24,36.25,14300.0,24.1458,24.1458,24.1125,24.1192,14300.0
2014-03-03 11:35:00,36.25,36.28,36.25,36.27,6200.0,24.1192,24.1391,24.1192,24.1325,6200.0
2014-03-03 11:40:00,36.27,36.3,36.25,36.27,16200.0,24.1325,24.1524,24.1192,24.1325,16200.0
2014-03-03 11:45:00,36.27,36.27,36.24,36.27,33700.0,24.1325,24.1325,24.1125,24.1325,33700.0
2014-03-03 11:50:00,36.26,36.27,36.24,36.27,12300.0,24.1258,24.1325,24.1125,24.1325,12300.0
2014-03-03 11:55:00,36.27,36.28,36.22,36.22,25300.0,24.1325,24.1391,24.0992,24.0992,25300.0
2014-03-03 12:00:00,36.22,36.25,36.21,36.22,21500.0,24.0992,24.1192,24.0925,24.0992,21500.0
2014-03-03 12:05:00,36.23,36.28,36.23,36.25,8100.0,24.1058,24.1391,24.1058,24.1192,8100.0
2014-03-03 12:10:00,36.25,36.31,36.21,36.29,56200.0,24.1192,24.1591,24.0925,24.1458,56200.0
2014-03-03 12:15:00,36.28,36.32,36.26,36.26,33300.0,24.1391,24.1657,24.1258,24.1258,33300.0
2014-03-03 12:20:00,36.26,36.31,36.26,36.29,37500.0,24.1258,24.1591,24.1258,24.1458,37500.0
2014-03-03 12:25:00,36.3,36.31,36.26,36.29,13500.0,24.1524,24.1591,24.1258,24.1458,13500.0
2014-03-03 12:30:00,36.29,36.31,36.28,36.29,8600.0,24.1458,24.1591,24.1391,24.1458,8600.0
2014-03-03 12:35:00,36.29,36.34,36.29,36.31,21700.0,24.1458,24.179,24.1458,24.1591,21700.0
2014-03-03 12:40:00,36.31,36.32,36.26,36.27,24600.0,24.1591,24.1657,24.1258,24.1325,24600.0
2014-03-03 12:45:00,36.27,36.29,36.25,36.25,18000.0,24.1325,24.1458,24.1192,24.1192,18000.0
2014-03-03 12:50:00,36.26,36.26,36.23,36.25,31800.0,24.1258,24.1258,24.1058,24.1192,31800.0
2014-03-03 12:55:00,36.25,36.27,36.24,36.25,14000.0,24.1192,24.1325,24.1125,24.1192,14000.0
2014-03-03 13:00:00,36.26,36.3,36.25,36.3,14600.0,24.1258,24.1524,24.1192,24.1524,14600.0
2014-03-03 13:05:00,36.3,36.32,36.3,36.32,12500.0,24.1524,24.1657,24.1524,24.1657,12500.0
2014-03-03 13:10:00,36.31,36.35,36.31,36.34,13300.0,24.1591,24.1857,24.1591,24.179,13300.0
2014-03-03 13:15:00,36.34,36.35,36.33,36.35,8300.0,24.179,24.1857,24.1724,24.1857,8300.0
2014-03-03 13:20:00,36.35,36.35,36.32,36.33,14400.0,24.1857,24.1857,24.1657,24.1724,14400.0
2014-03-03 13:25:00,36.33,36.34,36.29,36.32,20300.0,24.1724,24.179,24.1458,24.1657,20300.0
2014-03-03 13:30:00,36.33,36.33,36.27,36.29,31200.0,24.1724,24.1724,24.1325,24.1458,31200.0
2014-03-03 13:35:00,36.29,36.31,36.29,36.3,14000.0,24.1458,24.1591,24.1458,24.1524,14000.0
2014-03-03 13:40:00,36.31,36.33,36.3,36.33,15400.0,24.1591,24.1724,24.1524,24.1724,15400.0
2014-03-03 13:45:00,36.33,36.34,36.31,36.33,10100.0,24.1724,24.179,24.1591,24.1724,10100.0
2014-03-03 13:50:00,36.33,36.33,36.31,36.32,6800.0,24.1724,24.1724,24.1591,24.1657,6800.0
2014-03-03 13:55:00,36.32,36.36,36.32,36.35,16600.0,24.1657,24.1923,24.1657,24.1857,16600.0
2014-03-03 14:00:00,36.35,36.36,36.32,36.34,7700.0,24.1857,24.1923,24.1657,24.179,7700.0
2014-03-03 14:05:00,36.34,36.34,36.31,36.32,8200.0,24.179,24.179,24.1591,24.1657,8200.0
2014-03-03 14:10:00,36.32,36.32,36.31,36.31,16200.0,24.1657,24.1657,24.1591,24.1591,16200.0
2014-03-03 14:15:00,36.31,36.32,36.28,36.28,27100.0,24.1591,24.1657,24.1391,24.1391,27100.0
2014-03-03 14:20:00,36.29,36.31,36.29,36.29,28600.0,24.1458,24.1591,24.1458,24.1458,28600.0
2014-03-03 14:25:00,36.28,36.29,36.27,36.27,19600.0,24.1391,24.1458,24.1325,24.1325,19600.0
2014-03-03 14:30:00,36.28,36.31,36.27,36.29,14100.0,24.1391,24.1591,24.1325,24.1458,14100.0
2014-03-03 14:35:00,36.3,36.32,36.3,36.31,22600.0,24.1524,24.1657,24.1524,24.1591,22600.0
2014-03-03 14:40:00,36.3,36.33,36.29,36.32,15700.0,24.1524,24.1724,24.1458,24.1657,15700.0
2014-03-03 14:45:00,36.32,36.36,36.32,36.35,21000.0,24.1657,24.1923,24.1657,24.1857,21000.0
2014-03-03 14:50:00,36.35,36.36,36.33,36.35,38100.0,24.1857,24.1923,24.1724,24.1857,38100.0
2014-03-03 14:55:00,36.34,36.34,36.33,36.33,3600.0,24.179,24.179,24.1724,24.1724,3600.0
2014-03-03 15:00:00,36.33,36.34,36.3,36.3,32900.0,24.1724,24.179,24.1524,24.1524,32900.0
2014-03-03 15:05:00,36.3,36.3,36.27,36.29,24300.0,24.1524,24.1524,24.1325,24.1458,24300.0
2014-03-03 15:10:00,36.29,36.3,36.24,36.25,28400.0,24.1458,24.1524,24.1125,24.1192,28400.0
2014-03-03 15:15:00,36.26,36.26,36.22,36.26,38900.0,24.1258,24.1258,24.0992,24.1258,38900.0
2014-03-03 15:20:00,36.26,36.27,36.23,36.25,23800.0,24.1258,24.1325,24.1058,24.1192,23800.0
2014-03-03 15:25:00,36.26,36.27,36.2,36.24,61800.0,24.1258,24.1325,24.0859,24.1125,61800.0
2014-03-03 15:30:00,36.25,36.25,36.19,36.19,48500.0,24.1192,24.1192,24.0792,24.0792,48500.0
2014-03-03 15:35:00,36.19,36.21,36.18,36.2,105000.0,24.0792,24.0925,24.0726,24.0859,105000.0
2014-03-03 15:40:00,36.2,36.21,36.18,36.2,87200.0,24.0859,24.0925,24.0726,24.0859,87200.0
2014-03-03 15:45:00,36.2,36.2,36.15,36.15,82800.0,24.0859,24.0859,24.0526,24.0526,82800.0
2014-03-03 15:50:00,36.16,36.16,36.13,36.16,75300.0,24.0593,24.0593,24.0393,24.0593,75300.0
2014-03-03 15:55:00,36.15,36.17,36.13,36.15,231000.0,24.0526,24.0659,24.0393,24.0526,231000.0
2014-03-04 09:30:00,36.37,36.46,36.35,36.36,49800.0,24.199,24.2589,24.1857,24.1923,49800.0
2014-03-04 09:35:00,36.34,36.36,36.29,36.31,24300.0,24.179,24.1923,24.1458,24.1591,24300.0
2014-03-04 09:40:00,36.3,36.33,36.18,36.3,90700.0,24.1524,24.1724,24.0726,24.1524,90700.0
2014-03-04 09:45:00,36.29,36.31,36.25,36.31,38000.0,24.1458,24.1591,24.1192,24.1591,38000.0
2014-03-04 09:50:00,36.31,36.34,36.28,36.31,23100.0,24.1591,24.179,24.1391,24.1591,23100.0
2014-03-04 09:55:00,36.32,36.32,36.2,36.22,45300.0,24.1657,24.1657,24.0859,24.0992,45300.0
2014-03-04 10:00:00,36.24,36.28,36.22,36.23,22900.0,24.1125,24.1391,24.0992,24.1058,22900.0
2014-03-04 10:05:00,36.21,36.29,36.2,36.29,15700.0,24.0925,24.1458,24.0859,24.1458,15700.0
2014-03-04 10:10:00,36.29,36.32,36.25,36.29,25400.0,24.1458,24.1657,24.1192,24.1458,25400.0
2014-03-04 10:15:00,36.29,36.32,36.27,36.28,17200.0,24.1458,24.1657,24.1325,24.1391,17200.0
2014-03-04 10:20:00,36.28,36.34,36.27,36.3,12700.0,24.1391,24.179,24.1325,24.1524,12700.0
2014-03-04 10:25:00,36.29,36.3,36.27,36.28,16200.0,24.1458,24.1524,24.1325,24.1391,16200.0
2014-03-04 10:30:00,36.29,36.32,36.27,36.31,19300.0,24.1458,24.1657,24.1325,24.1591,19300.0
2014-03-04 10:35:00,36.31,36.32,36.27,36.29,21900.0,24.1591,24.1657,24.1325,24.1458,21900.0
2014-03-04 10:40:00,36.29,36.36,36.28,36.36,19100.0,24.1458,24.1923,24.1391,24.1923,19100.0
2014-03-04 10:45:00,36.37,36.37,36.34,36.37,13500.0,24.199,24.199,24.179,24.199,13500.0
2014-03-04 10:50:00,36.37,36.38,36.32,36.33,12600.0,24.199,24.2056,24.1657,24.1724,12600.0
2014-03-04 10:55:00,36.32,36.34,36.3,36.34,15300.0,24.1657,24.179,24.1524,24.179,15300.0
2014-03-04 11:00:00,36.34,36.35,36.3,36.31,16500.0,24.179,24.1857,24.1524,24.1591,16500.0
2014-03-04 11:05:00,36.31,36.32,36.29,36.29,12400.0,24.1591,24.1657,24.1458,24.1458,12400.0
2014-03-04 11:10:00,36.29,36.29,36.26,36.27,21800.0,24.1458,24.1458,24.1258,24.1325,21800.0
2014-03-04 11:15:00,36.28,36.3,36.27,36.3,18000.0,24.1391,24.1524,24.1325,24.1524,18000.0
2014-03-04 11:20:00,36.3,36.3,36.27,36.27,18700.0,24.1524,24.1524,24.1325,24.1325,18700.0
2014-03-04 11:25:00,36.26,36.27,36.24,36.25,40300.0,24.1258,24.1325,24.1125,24.1192,40300.0
2014-03-04 11:30:00,36.25,36.26,36.23,36.23,21200.0,24.1192,24.1258,24.1058,24.1058,21200.0
2014-03-04 11:35:00,36.24,36.27,36.21,36.21,36000.0,24.1125,24.1325,24.0925,24.0925,36000.0
2014-03-04 11:40:00,36.22,36.23,36.21,36.23,14000.0,24.0992,24.1058,24.0925,24.1058,14000.0
2014-03-04 11:45:00,36.22,36.25,36.22,36.24,15200.0,24.0992,24.1192,24.0992,24.1125,15200.0
2014-03-04 11:50:00,36.25,36.3,36.24,36.29,52300.0,24.1192,24.1524,24.1125,24.1458,52300.0
2014-03-04 11:55:00,36.29,36.3,36.24,36.24,30900.0,24.1458,24.1524,24.1125,24.1125,30900.0
2014-03-04 12:00:00,36.25,36.25,36.23,36.25,12200.0,24.1192,24.1192,24.1058,24.1192,12200.0
2014-03-04 12:05:00,36.25,36.26,36.23,36.23,8800.0,24.1192,24.1258,24.1058,24.1058,8800.0
2014-03-04 12:10:00,36.23,36.25,36.23,36.23,11300.0,24.1058,24.1192,24.1058,24.1058,11300.0
2014-03-04 12:15:00,36.23,36.28,36.23,36.27,10400.0,24.1058,24.1391,24.1058,24.1325,10400.0
2014-03-04 12:20:00,36.27,36.28,36.22,36.23,25800.0,24.1325,24.1391,24.0992,24.1058,25800.0
2014-03-04 12:25:00,36.24,36.28,36.23,36.28,20600.0,24.1125,24.1391,24.1058,24.1391,20600.0
2014-03-04 12:30:00,36.27,36.29,36.26,36.27,30500.0,24.1325,24.1458,24.1258,24.1325,30500.0
2014-03-04 12:35:00,36.27,36.28,36.23,36.26,45100.0,24.1325,24.1391,24.1058,24.1258,45100.0
2014-03-04 12:40:00,36.26,36.27,36.24,36.26,40800.0,24.1258,24.1325,24.1125,24.1258,40800.0
2014-03-04 12:45:00,36.26,36.26,36.24,36.25,15300.0,24.1258,24.1258,24.1125,24.1192,15300.0
2014-03-04 12:50:00,36.25,36.26,36.24,36.24,18300.0,24.1192,24.1258,24.1125,24.1125,18300.0
2014-03-04 12:55:00,36.24,36.25,36.24,36.24,6000.0,24.1125,24.1192,24.1125,24.1125,6000.0
2014-03-04 13:00:00,36.25,36.25,36.24,36.25,7400.0,24.1192,24.1192,24.1125,24.1192,7400.0
2014-03-04 13:05:00,36.25,36.27,36.24,36.26,19000.0,24.1192,24.1325,24.1125,24.1258,19000.0
2014-03-04 13:10:00,36.26,36.3,36.26,36.3,6700.0,24.1258,24.1524,24.1258,24.1524,6700.0
2014-03-04 13:15:00,36.3,36.32,36.27,36.27,23800.0,24.1524,24.1657,24.1325,24.1325,23800.0
2014-03-04 13:20:00,36.27,36.29,36.27,36.27,8200.0,24.1325,24.1458,24.1325,24.1325,8200.0
2014-03-04 13:25:00,36.28,36.31,36.28,36.3,53200.0,24.1391,24.1591,24.1391,24.1524,53200.0
2014-03-04 13:30:00,36.3,36.3,36.28,36.28,30400.0,24.1524,24.1524,24.1391,24.1391,30400.0
2014-03-04 13:35:00,36.29,36.3,36.28,36.28,44800.0,24.1458,24.1524,24.1391,24.1391,44800.0
2014-03-04 13:40:00,36.29,36.29,36.27,36.28,9000.0,24.1458,24.1458,24.1325,24.1391,9000.0
2014-03-04 13:45:00,36.29,36.3,36.23,36.23,19000.0,24.1458,24.1524,24.1058,24.1058,19000.0
2014-03-04 13:50:00,36.23,36.23,36.15,36.2,44500.0,24.1058,24.1058,24.0526,24.0859,44500.0
2014-03-04 13:55:00,36.2,36.21,36.15,36.16,37200.0,24.0859,24.0925,24.0526,24.0593,37200.0
2014-03-04 14:00:00,36.17,36.17,36.13,36.17,33400.0,24.0659,24.0659,24.0393,24.0659,33400.0
2014-03-04 14:05:00,36.18,36.19,36.15,36.17,22800.0,24.0726,24.0792,24.0526,24.0659,22800.0
2014-03-04 14:10:00,36.18,36.21,36.18,36.21,6300.0,24.0726,24.0925,24.0726,24.0925,6300.0
2014-03-04 14:15:00,36.21,36.21,36.14,36.16,29300.0,24.0925,24.0925,24.046,24.0593,29300.0
2014-03-04 14:20:00,36.16,36.19,36.15,36.17,23700.0,24.0593,24.0792,24.0526,24.0659,23700.0
2014-03-04 14:25:00,36.17,36.17,36.14,36.17,19100.0,24.0659,24.0659,24.046,24.0659,19100.0
2014-03-04 14:30:00,36.16,36.2,36.16,36.17,21300.0,24.0593,24.0859,24.0593,24.0659,21300.0
2014-03-04 14:35:00,36.16,36.17,36.14,36.15,25100.0,24.0593,24.0659,24.046,24.0526,25100.0
2014-03-04 14:40:00,36.16,36.19,36.16,36.19,8100.0,24.0593,24.0792,24.0593,24.0792,8100.0
2014-03-04 14:45:00,36.19,36.2,36.19,36.2,11900.0,24.0792,24.0859,24.0792,24.0859,11900.0
2014-03-04 14:50:00,36.2,36.22,36.18,36.22,13700.0,24.0859,24.0992,24.0726,24.0992,13700.0
2014-03-04 14:55:00,36.22,36.23,36.22,36.23,10200.0,24.0992,24.1058,24.0992,24.1058,10200.0
2014-03-04 15:00:00,36.22,36.23,36.19,36.21,30700.0,24.0992,24.1058,24.0792,24.0925,30700.0
2014-03-04 15:05:00,36.21,36.22,36.21,36.21,14900.0,24.0925,24.0992,24.0925,24.0925,14900.0
2014-03-04 15:10:00,36.21,36.25,36.21,36.24,30300.0,24.0925,24.1192,24.0925,24.1125,30300.0
2014-03-04 15:15:00,36.24,36.27,36.24,36.25,36200.0,24.1125,24.1325,24.1125,24.1192,36200.0
2014-03-04 15:20:00,36.25,36.27,36.25,36.25,35600.0,24.1192,24.1325,24.1192,24.1192,35600.0
2014-03-04 15:25:00,36.25,36.25,36.19,36.19,45700.0,24.1192,24.1192,24.0792,24.0792,45700.0
2014-03-04 15:30:00,36.19,36.21,36.18,36.19,68100.0,24.0792,24.0925,24.0726,24.0792,68100.0
2014-03-04 15:35:00,36.19,36.21,36.17,36.2,94900.0,24.0792,24.0925,24.0659,24.0859,94900.0
2014-03-04 15:40:00,36.2,36.25,36.19,36.25,95100.0,24.0859,24.1192,24.0792,24.1192,95100.0
2014-03-04 15:45:00,36.25,36.26,36.2,36.21,129600.0,24.1192,24.1258,24.0859,24.0925,129600.0
2014-03-04 15:50:00,36.21,36.23,36.21,36.23,85900.0,24.0925,24.1058,24.0925,24.1058,85900.0
2014-03-04 15:55:00,36.23,36.25,36.23,36.23,288000.0,24.1058,24.1192,24.1058,24.1058,288000.0
2014-03-05 09:30:00,35.89,35.95,35.73,35.75,87200.0,24.1264,24.1667,24.0188,24.0322,87200.0
2014-03-05 09:35:00,35.75,35.84,35.73,35.83,44800.0,24.0322,24.0927,24.0188,24.086,44800.0
2014-03-05 09:40:00,35.82,35.82,35.75,35.75,24200.0,24.0793,24.0793,24.0322,24.0322,24200.0
2014-03-05 09:45:00,35.75,35.77,35.74,35.74,21300.0,24.0322,24.0457,24.0255,24.0255,21300.0
2014-03-05 09:50:00,35.74,35.75,35.69,35.7,23300.0,24.0255,24.0322,23.9919,23.9986,23300.0
2014-03-05 09:55:00,35.7,35.73,35.69,35.7,28600.0,23.9986,24.0188,23.9919,23.9986,28600.0
2014-03-05 10:00:00,35.7,35.78,35.7,35.78,32000.0,23.9986,24.0524,23.9986,24.0524,32000.0
2014-03-05 10:05:00,35.77,35.85,35.76,35.82,34700.0,24.0457,24.0995,24.039,24.0793,34700.0
2014-03-05 10:10:00,35.82,35.83,35.78,35.8,14600.0,24.0793,24.086,24.0524,24.0659,14600.0
2014-03-05 10:15:00,35.8,35.82,35.78,35.8,20800.0,24.0659,24.0793,24.0524,24.0659,20800.0
2014-03-05 10:20:00,35.79,35.8,35.76,35.78,22600.0,24.0591,24.0659,24.039,24.0524,22600.0
2014-03-05 10:25:00,35.77,35.81,35.76,35.77,133600.0,24.0457,24.0726,24.039,24.0457,133600.0
2014-03-05 10:30:00,35.77,35.79,35.75,35.79,24100.0,24.0457,24.0591,24.0322,24.0591,24100.0
2014-03-05 10:35:00,35.78,35.79,35.75,35.76,20300.0,24.0524,24.0591,24.0322,24.039,20300.0
2014-03-05 10:40:00,35.75,35.8,35.75,35.8,17800.0,24.0322,24.0659,24.0322,24.0659,17800.0
2014-03-05 10:45:00,35.8,35.82,35.75,35.75,43400.0,24.0659,24.0793,24.0322,24.0322,43400.0
2014-03-05 10:50:00,35.75,35.77,35.74,35.76,24200.0,24.0322,24.0457,24.0255,24.039,24200.0
2014-03-05 10:55:00,35.76,35.77,35.74,35.77,19100.0,24.039,24.0457,24.0255,24.0457,19100.0
2014-03-05 11:00:00,35.77,35.83,35.76,35.79,70200.0,24.0457,24.086,24.039,24.0591,70200.0
2014-03-05 11:05:00,35.79,35.79,35.74,35.74,20500.0,24.0591,24.0591,24.0255,24.0255,20500.0
2014-03-05 11:10:00,35.75,35.75,35.74,35.74,8900.0,24.0322,24.0322,24.0255,24.0255,8900.0
2014-03-05 11:15:00,35.75,35.77,35.73,35.73,37200.0,24.0322,24.0457,24.0188,24.0188,37200.0
2014-03-05 11:20:00,35.73,35.74,35.71,35.73,25000.0,24.0188,24.0255,24.0054,24.0188,25000.0
2014-03-05 11:25:00,35.73,35.74,35.66,35.69,34000.0,24.0188,24.0255,23.9717,23.9919,34000.0
2014-03-05 11:30:00,35.69,35.71,35.69,35.7,14900.0,23.9919,24.0054,23.9919,23.9986,14900.0
2014-03-05 11:35:00,35.7,35.73,35.69,35.73,28600.0,23.9986,24.0188,23.9919,24.0188,28600.0
2014-03-05 11:40:00,35.73,35.73,35.69,35.69,32900.0,24.0188,24.0188,23.9919,23.9919,32900.0
2014-03-05 11:45:00,35.69,35.73,35.69,35.72,24900.0,23.9919,24.0188,23.9919,24.0121,24900.0
2014-03-05 11:50:00,35.72,35.72,35.7,35.7,9900.0,24.0121,24.0121,23.9986,23.9986,9900.0
2014-03-05 11:55:00,35.7,35.71,35.67,35.71,18700.0,23.9986,24.0054,23.9785,24.0054,18700.0
2014-03-05 12:00:00,35.71,35.71,35.7,35.7,18400.0,24.0054,24.0054,23.9986,23.9986,18400.0
2014-03-05 12:05:00,35.7,35.74,35.7,35.71,38800.0,23.9986,24.0255,23.9986,24.0054,38800.0
2014-03-05 12:10:00,35.71,35.71,35.7,35.71,48400.0,24.0054,24.0054,23.9986,24.0054,48400.0
2014-03-05 12:15:00,35.72,35.73,35.71,35.73,44100.0,24.0121,24.0188,24.0054,24.0188,44100.0
2014-03-05 12:20:00,35.73,35.73,35.71,35.72,19800.0,24.0188,24.0188,24.0054,24.0121,19800.0
2014-03-05 12:25:00,35.72,35.72,35.7,35.7,28500.0,24.0121,24.0121,23.9986,23.9986,28500.0
2014-03-05 12:30:00,35.7,35.71,35.7,35.7,12900.0,23.9986,24.0054,23.9986,23.9986,12900.0
2014-03-05 12:35:00,35.7,35.75,35.7,35.73,88800.0,23.9986,24.0322,23.9986,24.0188,88800.0
2014-03-05 12:40:00,35.73,35.73,35.7,35.7,14000.0,24.0188,24.0188,23.9986,23.9986,14000.0
2014-03-05 12:45:00,35.7,35.74,35.7,35.74,53200.0,23.9986,24.0255,23.9986,24.0255,53200.0
2014-03-05 12:50:00,35.74,35.75,35.71,35.72,34400.0,24.0255,24.0322,24.0054,24.0121,34400.0
2014-03-05 12:55:00,35.72,35.74,35.71,35.74,20800.0,24.0121,24.0255,24.0054,24.0255,20800.0
2014-03-05 13:00:00,35.73,35.74,35.73,35.73,3300.0,24.0188,24.0255,24.0188,24.0188,3300.0
2014-03-05 13:05:00,35.73,35.74,35.72,35.72,11100.0,24.0188,24.0255,24.0121,24.0121,11100.0
2014-03-05 13:10:00,35.72,35.73,35.72,35.73,4000.0,24.0121,24.0188,24.0121,24.0188,4000.0
2014-03-05 13:15:00,35.72,35.74,35.72,35.72,18500.0,24.0121,24.0255,24.0121,24.0121,18500.0
2014-03-05 13:20:00,35.72,35.73,35.71,35.72,18200.0,24.0121,24.0188,24.0054,24.0121,18200.0
2014-03-05 13:25:00,35.73,35.73,35.72,35.72,3300.0,24.0188,24.0188,24.0121,24.0121,3300.0
2014-03-05 13:30:00,35.73,35.74,35.72,35.72,54100.0,24.0188,24.0255,24.0121,24.0121,54100.0
2014-03-05 13:35:00,35.71,35.71,35.62,35.64,41100.0,24.0054,24.0054,23.9449,23.9583,41100.0
2014-03-05 13:40:00,35.65,35.66,35.63,35.63,22700.0,23.965,23.9717,23.9516,23.9516,22700.0
2014-03-05 13:45:00,35.63,35.64,35.61,35.61,15400.0,23.9516,23.9583,23.9381,23.9381,15400.0
2014-03-05 13:50:00,35.61,35.62,35.58,35.6,26300.0,23.9381,23.9449,23.918,23.9314,26300.0
2014-03-05 13:55:00,35.61,35.65,35.61,35.65,14800.0,23.9381,23.965,23.9381,23.965,14800.0
2014-03-05 14:00:00,35.65,35.69,35.64,35.66,28800.0,23.965,23.9919,23.9583,23.9717,28800.0
2014-03-05 14:05:00,35.66,35.68,35.65,35.67,17300.0,23.9717,23.9852,23.965,23.9785,17300.0
2014-03-05 14:10:00,35.68,35.72,35.67,35.7,100000.0,23.9852,24.0121,23.9785,23.9986,100000.0
2014-03-05 14:15:00,35.69,35.7,35.65,35.65,18600.0,23.9919,23.9986,23.965,23.965,18600.0
2014-03-05 14:20:00,35.65,35.67,35.65,35.67,15800.0,23.965,23.9785,23.965,23.9785,15800.0
2014-03-05 14:25:00,35.66,35.69,35.66,35.69,26200.0,23.9717,23.9919,23.9717,23.9919,26200.0
2014-03-05 14:30:00,35.68,35.71,35.68,35.68,36600.0,23.9852,24.0054,23.9852,23.9852,36600.0
2014-03-05 14:35:00,35.7,35.74,35.7,35.74,33900.0,23.9986,24.0255,23.9986,24.0255,33900.0
2014-03-05 14:40:00,35.74,35.74,35.73,35.74,13100.0,24.0255,24.0255,24.0188,24.0255,13100.0
2014-03-05 14:45:00,35.74,35.75,35.73,35.75,20600.0,24.0255,24.0322,24.0188,24.0322,20600.0
2014-03-05 14:50:00,35.75,35.8,35.74,35.8,31100.0,24.0322,24.0659,24.0255,24.0659,31100.0
2014-03-05 14:55:00,35.8,35.8,35.77,35.78,32100.0,24.0659,24.0659,24.0457,24.0524,32100.0
2014-03-05 15:00:00,35.78,35.78,35.75,35.76,28900.0,24.0524,24.0524,24.0322,24.039,28900.0
2014-03-05 15:05:00,35.75,35.76,35.7,35.72,35400.0,24.0322,24.039,23.9986,24.0121,35400.0
2014-03-05 15:10:00,35.71,35.73,35.71,35.71,35700.0,24.0054,24.0188,24.0054,24.0054,35700.0
2014-03-05 15:15:00,35.71,35.72,35.71,35.72,5600.0,24.0054,24.0121,24.0054,24.0121,5600.0
2014-03-05 15:20:00,35.71,35.72,35.7,35.7,34100.0,24.0054,24.0121,23.9986,23.9986,34100.0
2014-03-05 15:25:00,35.7,35.71,35.69,35.71,36000.0,23.9986,24.0054,23.9919,24.0054,36000.0
2014-03-05 15:30:00,35.7,35.73,35.7,35.7,47600.0,23.9986,24.0188,23.9986,23.9986,47600.0
2014-03-05 15:35:00,35.7,35.71,35.68,35.68,32700.0,23.9986,24.0054,23.9852,23.9852,32700.0
2014-03-05 15:40:00,35.68,35.69,35.67,35.67,44600.0,23.9852,23.9919,23.9785,23.9785,44600.0
2014-03-05 15:45:00,35.68,35.76,35.67,35.73,174200.0,23.9852,24.039,23.9785,24.0188,174200.0
2014-03-05 15:50:00,35.73,35.78,35.72,35.77,131800.0,24.0188,24.0524,24.0121,24.0457,131800.0
2014-03-05 15:55:00,35.78,35.82,35.77,35.81,285600.0,24.0524,24.0793,24.0457,24.0726,285600.0
2014-03-06 09:30:00,35.96,35.96,35.87,35.87,56300.0,24.1734,24.1734,24.1129,24.1129,56300.0
2014-03-06 09:35:00,35.87,35.87,35.73,35.74,19400.0,24.1129,24.1129,24.0188,24.0255,19400.0
2014-03-06 09:40:00,35.75,35.76,35.72,35.74,21200.0,24.0322,24.039,24.0121,24.0255,21200.0
2014-03-06 09:45:00,35.75,35.76,35.71,35.73,21800.0,24.0322,24.039,24.0054,24.0188,21800.0
2014-03-06 09:50:00,35.74,35.75,35.67,35.7,24700.0,24.0255,24.0322,23.9785,23.9986,24700.0
2014-03-06 09:55:00,35.7,35.71,35.68,35.71,6900.0,23.9986,24.0054,23.9852,24.0054,6900.0
2014-03-06 10:00:00,35.71,35.8,35.71,35.77,17500.0,24.0054,24.0659,24.0054,24.0457,17500.0
2014-03-06 10:05:00,35.76,35.77,35.7,35.7,9000.0,24.039,24.0457,23.9986,23.9986,9000.0
2014-03-06 10:10:00,35.72,35.72,35.65,35.68,14900.0,24.0121,24.0121,23.965,23.9852,14900.0
2014-03-06 10:15:00,35.68,35.73,35.67,35.69,22700.0,23.9852,24.0188,23.9785,23.9919,22700.0
2014-03-06 10:20:00,35.7,35.75,35.69,35.75,20200.0,23.9986,24.0322,23.9919,24.0322,20200.0
2014-03-06 10:25:00,35.74,35.76,35.7,35.7,14500.0,24.0255,24.039,23.9986,23.9986,14500.0
2014-03-06 10:30:00,35.71,35.73,35.68,35.7,39600.0,24.0054,24.0188,23.9852,23.9986,39600.0
2014-03-06 10:35:00,35.69,35.72,35.69,35.71,49500.0,23.9919,24.0121,23.9919,24.0054,49500.0
2014-03-06 10:40:00,35.71,35.71,35.65,35.65,17000.0,24.0054,24.0054,23.965,23.965,17000.0
2014-03-06 10:45:00,35.65,35.68,35.65,35.68,39000.0,23.965,23.9852,23.965,23.9852,39000.0
2014-03-06 10:50:00,35.68,35.68,35.65,35.66,30800.0,23.9852,23.9852,23.965,23.9717,30800.0
2014-03-06 10:55:00,35.66,35.66,35.63,35.65,21100.0,23.9717,23.9717,23.9516,23.965,21100.0
2014-03-06 11:00:00,35.65,35.68,35.64,35.65,13300.0,23.965,23.9852,23.9583,23.965,13300.0
2014-03-06 11:05:00,35.64,35.67,35.62,35.64,12800.0,23.9583,23.9785,23.9449,23.9583,12800.0
2014-03-06 11:10:00,35.65,35.67,35.64,35.65,10400.0,23.965,23.9785,23.9583,23.965,10400.0
2014-03-06 11:15:00,35.64,35.64,35.62,35.63,15300.0,23.9583,23.9583,23.9449,23.9516,15300.0
2014-03-06 11:20:00,35.62,35.63,35.61,35.62,13400.0,23.9449,23.9516,23.9381,23.9449,13400.0
2014-03-06 11:25:00,35.63,35.63,35.6,35.61,12100.0,23.9516,23.9516,23.9314,23.9381,12100.0
2014-03-06 11:30:00,35.62,35.7,35.62,35.7,9700.0,23.9449,23.9986,23.9449,23.9986,9700.0
2014-03-06 11:35:00,35.7,35.7,35.65,35.67,18200.0,23.9986,23.9986,23.965,23.9785,18200.0
2014-03-06 11:40:00,35.66,35.67,35.65,35.65,10500.0,23.9717,23.9785,23.965,23.965,10500.0
2014-03-06 11:45:00,35.65,35.65,35.62,35.64,13200.0,23.965,23.965,23.9449,23.9583,13200.0
2014-03-06 11:50:00,35.65,35.65,35.61,35.62,27000.0,23.965,23.965,23.9381,23.9449,27000.0
2014-03-06 11:55:00,35.61,35.64,35.58,35.59,25300.0,23.9381,23.9583,23.918,23.9247,25300.0
2014-03-06 12:00:00,35.6,35.61,35.57,35.58,32200.0,23.9314,23.9381,23.9112,23.918,32200.0
2014-03-06 12:05:00,35.58,35.61,35.58,35.61,5900.0,23.918,23.9381,23.918,23.9381,5900.0
2014-03-06 12:10:00,35.6,35.61,35.59,35.59,22100.0,23.9314,23.9381,23.9247,23.9247,22100.0
2014-03-06 12:15:00,35.59,35.59,35.54,35.57,31600.0,23.9247,23.9247,23.8911,23.9112,31600.0
2014-03-06 12:20:00,35.57,35.59,35.55,35.55,29100.0,23.9112,23.9247,23.8978,23.8978,29100.0
2014-03-06 12:25:00,35.55,35.57,35.54,35.55,15000.0,23.8978,23.9112,23.8911,23.8978,15000.0
2014-03-06 12:30:00,35.55,35.55,35.51,35.51,14600.0,23.8978,23.8978,23.8709,23.8709,14600.0
2014-03-06 12:35:00,35.51,35.51,35.46,35.51,26600.0,23.8709,23.8709,23.8373,23.8709,26600.0
2014-03-06 12:40:00,35.52,35.52,35.51,35.52,63200.0,23.8776,23.8776,23.8709,23.8776,63200.0
2014-03-06 12:45:00,35.51,35.51,35.5,35.5,22500.0,23.8709,23.8709,23.8642,23.8642,22500.0
2014-03-06 12:50:00,35.51,35.51,35.49,35.49,28600.0,23.8709,23.8709,23.8575,23.8575,28600.0
2014-03-06 12:55:00,35.5,35.51,35.49,35.49,37300.0,23.8642,23.8709,23.8575,23.8575,37300.0
2014-03-06 13:00:00,35.48,35.51,35.48,35.5,32900.0,23.8507,23.8709,23.8507,23.8642,32900.0
2014-03-06 13:05:00,35.5,35.5,35.47,35.47,22300.0,23.8642,23.8642,23.844,23.844,22300.0
2014-03-06 13:10:00,35.48,35.48,35.43,35.44,36500.0,23.8507,23.8507,23.8171,23.8239,36500.0
2014-03-06 13:15:00,35.44,35.45,35.4,35.44,33400.0,23.8239,23.8306,23.797,23.8239,33400.0
2014-03-06 13:20:00,35.43,35.48,35.43,35.48,19400.0,23.8171,23.8507,23.8171,23.8507,19400.0
2014-03-06 13:25:00,35.48,35.51,35.46,35.48,17400.0,23.8507,23.8709,23.8373,23.8507,17400.0
2014-03-06 13:30:00,35.49,35.49,35.45,35.47,15500.0,23.8575,23.8575,23.8306,23.844,15500.0
2014-03-06 13:35:00,35.46,35.48,35.44,35.48,14200.0,23.8373,23.8507,23.8239,23.8507,14200.0
2014-03-06 13:40:00,35.47,35.47,35.42,35.45,46400.0,23.844,23.844,23.8104,23.8306,46400.0
2014-03-06 13:45:00,35.45,35.45,35.41,35.43,27400.0,23.8306,23.8306,23.8037,23.8171,27400.0
2014-03-06 13:50:00,35.44,35.52,35.44,35.5,49400.0,23.8239,23.8776,23.8239,23.8642,49400.0
2014-03-06 13:55:00,35.49,35.53,35.48,35.53,12600.0,23.8575,23.8844,23.8507,23.8844,12600.0
2014-03-06 14:00:00,35.54,35.54,35.5,35.51,25400.0,23.8911,23.8911,23.8642,23.8709,25400.0
2014-03-06 14:05:00,35.51,35.53,35.46,35.47,16800.0,23.8709,23.8844,23.8373,23.844,16800.0
2014-03-06 14:10:00,35.47,35.5,35.46,35.48,17500.0,23.844,23.8642,23.8373,23.8507,17500.0
2014-03-06 14:15:00,35.48,35.51,35.48,35.5,31500.0,23.8507,23.8709,23.8507,23.8642,31500.0
2014-03-06 14:20:00,35.51,35.52,35.5,35.51,26600.0,23.8709,23.8776,23.8642,23.8709,26600.0
2014-03-06 14:25:00,35.51,35.54,35.5,35.52,14600.0,23.8709,23.8911,23.8642,23.8776,14600.0
2014-03-06 14:30:00,35.53,35.54,35.52,35.53,13600.0,23.8844,23.8911,23.8776,23.8844,13600.0
2014-03-06 14:35:00,35.52,35.53,35.51,35.51,20700.0,23.8776,23.8844,23.8709,23.8709,20700.0
2014-03-06 14:40:00,35.51,35.54,35.5,35.52,19400.0,23.8709,23.8911,23.8642,23.8776,19400.0
2014-03-06 14:45:00,35.52,35.55,35.5,35.5,21500.0,23.8776,23.8978,23.8642,23.8642,21500.0
2014-03-06 14:50:00,35.5,35.51,35.49,35.51,23600.0,23.8642,23.8709,23.8575,23.8709,23600.0
2014-03-06 14:55:00,35.5,35.5,35.48,35.5,9800.0,23.8642,23.8642,23.8507,23.8642,9800.0
2014-03-06 15:00:00,35.5,35.53,35.5,35.52,20400.0,23.8642,23.8844,23.8642,23.8776,20400.0
2014-03-06 15:05:00,35.51,35.52,35.49,35.5,21200.0,23.8709,23.8776,23.8575,23.8642,21200.0
2014-03-06 15:10:00,35.51,35.53,35.51,35.53,13500.0,23.8709,23.8844,23.8709,23.8844,13500.0
2014-03-06 15:15:00,35.54,35.55,35.53,35.55,22800.0,23.8911,23.8978,23.8844,23.8978,22800.0
2014-03-06 15:20:00,35.55,35.55,35.54,35.55,33600.0,23.8978,23.8978,23.8911,23.8978,33600.0
2014-03-06 15:25:00,35.55,35.57,35.54,35.57,292700.0,23.8978,23.9112,23.8911,23.9112,292700.0
2014-03-06 15:30:00,35.57,35.59,35.56,35.56,199900.0,23.9112,23.9247,23.9045,23.9045,199900.0
2014-03-06 15:35:00,35.57,35.57,35.56,35.56,76300.0,23.9112,23.9112,23.9045,23.9045,76300.0
2014-03-06 15:40:00,35.57,35.57,35.53,35.54,117700.0,23.9112,23.9112,23.8844,23.8911,117700.0
2014-03-06 15:45:00,35.54,35.58,35.53,35.54,166000.0,23.8911,23.918,23.8844,23.8911,166000.0
2014-03-06 15:50:00,35.54,35.56,35.52,35.53,149700.0,23.8911,23.9045,23.8776,23.8844,149700.0
2014-03-06 15:55:00,35.54,35.55,35.5,35.5,370400.0,23.8911,23.8978,23.8642,23.8642,370400.0
2014-03-07 09:30:00,35.57,35.61,35.29,35.45,85700.0,23.9112,23.9381,23.723,23.8306,85700.0
2014-03-07 09:35:00,35.45,35.52,35.37,35.52,37200.0,23.8306,23.8776,23.7768,23.8776,37200.0
2014-03-07 09:40:00,35.51,35.56,35.43,35.43,25800.0,23.8709,23.9045,23.8171,23.8171,25800.0
2014-03-07 09:45:00,35.45,35.47,35.38,35.41,43900.0,23.8306,23.844,23.7835,23.8037,43900.0
2014-03-07 09:50:00,35.4,35.45,35.31,35.45,52700.0,23.797,23.8306,23.7365,23.8306,52700.0
2014-03-07 09:55:00,35.45,35.45,35.33,35.38,52600.0,23.8306,23.8306,23.7499,23.7835,52600.0
2014-03-07 10:00:00,35.38,35.41,35.34,35.34,26900.0,23.7835,23.8037,23.7566,23.7566,26900.0
2014-03-07 10:05:00,35.34,35.4,35.33,35.39,40200.0,23.7566,23.797,23.7499,23.7902,40200.0
2014-03-07 10:10:00,35.39,35.4,35.25,35.35,146800.0,23.7902,23.797,23.6961,23.7633,146800.0
2014-03-07 10:15:00,35.34,35.37,35.22,35.25,78100.0,23.7566,23.7768,23.676,23.6961,78100.0
2014-03-07 10:20:00,35.25,35.29,35.22,35.28,22700.0,23.6961,23.723,23.676,23.7163,22700.0
2014-03-07 10:25:00,35.29,35.29,35.22,35.24,21600.0,23.723,23.723,23.676,23.6894,21600.0
2014-03-07 10:30:00,35.24,35.3,35.21,35.21,29500.0,23.6894,23.7297,23.6692,23.6692,29500.0
2014-03-07 10:35:00,35.22,35.27,35.2,35.23,33100.0,23.676,23.7096,23.6625,23.6827,33100.0
2014-03-07 10:40:00,35.23,35.26,35.2,35.2,23100.0,23.6827,23.7028,23.6625,23.6625,23100.0
2014-03-07 10:45:00,35.2,35.23,35.17,35.18,38400.0,23.6625,23.6827,23.6423,23.6491,38400.0
2014-03-07 10:50:00,35.19,35.2,35.15,35.16,56700.0,23.6558,23.6625,23.6289,23.6356,56700.0
2014-03-07 10:55:00,35.17,35.19,35.14,35.19,32400.0,23.6423,23.6558,23.6222,23.6558,32400.0
2014-03-07 11:00:00,35.19,35.19,35.12,35.16,37200.0,23.6558,23.6558,23.6087,23.6356,37200.0
2014-03-07 11:05:00,35.16,35.2,35.16,35.16,62900.0,23.6356,23.6625,23.6356,23.6356,62900.0
2014-03-07 11:10:00,35.16,35.19,35.13,35.17,24200.0,23.6356,23.6558,23.6155,23.6423,24200.0
2014-03-07 11:15:00,35.17,35.17,35.12,35.16,42700.0,23.6423,23.6423,23.6087,23.6356,42700.0
2014-03-07 11:20:00,35.16,35.2,35.13,35.18,158700.0,23.6356,23.6625,23.6155,23.6491,158700.0
2014-03-07 11:25:00,35.18,35.18,35.14,35.15,124800.0,23.6491,23.6491,23.6222,23.6289,124800.0
2014-03-07 11:30:00,35.15,35.16,35.12,35.14,50700.0,23.6289,23.6356,23.6087,23.6222,50700.0
2014-03-07 11:35:00,35.15,35.15,35.12,35.14,47500.0,23.6289,23.6289,23.6087,23.6222,47500.0
2014-03-07 11:40:00,35.14,35.15,35.13,35.15,66800.0,23.6222,23.6289,23.6155,23.6289,66800.0
2014-03-07 11:45:00,35.15,35.16,35.14,35.15,59400.0,23.6289,23.6356,23.6222,23.6289,59400.0
2014-03-07 11:50:00,35.15,35.16,35.14,35.14,37200.0,23.6289,23.6356,23.6222,23.6222,37200.0
2014-03-07 11:55:00,35.15,35.16,35.1,35.11,380300.0,23.6289,23.6356,23.5953,23.602,380300.0
2014-03-07 12:00:00,35.12,35.14,35.1,35.13,232100.0,23.6087,23.6222,23.5953,23.6155,232100.0
2014-03-07 12:05:00,35.13,35.16,35.12,35.16,324200.0,23.6155,23.6356,23.6087,23.6356,324200.0
2014-03-07 12:10:00,35.16,35.22,35.16,35.2,36500.0,23.6356,23.676,23.6356,23.6625,36500.0
2014-03-07 12:15:00,35.21,35.25,35.21,35.25,33500.0,23.6692,23.6961,23.6692,23.6961,33500.0
2014-03-07 12:20:00,35.25,35.34,35.25,35.31,44000.0,23.6961,23.7566,23.6961,23.7365,44000.0
2014-03-07 12:25:00,35.3,35.32,35.26,35.26,33600.0,23.7297,23.7432,23.7028,23.7028,33600.0
2014-03-07 12:30:00,35.25,35.25,35.2,35.2,19300.0,23.6961,23.6961,23.6625,23.6625,19300.0
2014-03-07 12:35:00,35.2,35.22,35.18,35.22,43700.0,23.6625,23.676,23.6491,23.676,43700.0
2014-03-07 12:40:00,35.21,35.21,35.15,35.15,13500.0,23.6692,23.6692,23.6289,23.6289,13500.0
2014-03-07 12:45:00,35.16,35.19,35.16,35.17,18400.0,23.6356,23.6558,23.6356,23.6423,18400.0
2014-03-07 12:50:00,35.16,35.17,35.13,35.15,50900.0,23.6356,23.6423,23.6155,23.6289,50900.0
2014-03-07 12:55:00,35.15,35.16,35.12,35.12,30600.0,23.6289,23.6356,23.6087,23.6087,30600.0
2014-03-07 13:00:00,35.12,35.14,35.11,35.12,87000.0,23.6087,23.6222,23.602,23.6087,87000.0
2014-03-07 13:05:00,35.12,35.15,35.09,35.15,156100.0,23.6087,23.6289,23.5886,23.6289,156100.0
2014-03-07 13:10:00,35.15,35.18,35.14,35.18,30300.0,23.6289,23.6491,23.6222,23.6491,30300.0
2014-03-07 13:15:00,35.18,35.24,35.18,35.22,80500.0,23.6491,23.6894,23.6491,23.676,80500.0
2014-03-07 13:20:00,35.22,35.22,35.2,35.2,49800.0,23.676,23.676,23.6625,23.6625,49800.0
2014-03-07 13:25:00,35.2,35.21,35.19,35.19,59800.0,23.6625,23.6692,23.6558,23.6558,59800.0
2014-03-07 13:30:00,35.19,35.2,35.19,35.2,29400.0,23.6558,23.6625,23.6558,23.6625,29400.0
2014-03-07 13:35:00,35.2,35.2,35.18,35.19,13400.0,23.6625,23.6625,23.6491,23.6558,13400.0
2014-03-07 13:40:00,35.19,35.22,35.18,35.22,153600.0,23.6558,23.676,23.6491,23.676,153600.0
2014-03-07 13:45:00,35.22,35.24,35.22,35.24,19100.0,23.676,23.6894,23.676,23.6894,19100.0
2014-03-07 13:50:00,35.24,35.29,35.23,35.29,45500.0,23.6894,23.723,23.6827,23.723,45500.0
2014-03-07 13:55:00,35.3,35.39,35.3,35.37,103800.0,23.7297,23.7902,23.7297,23.7768,103800.0
2014-03-07 14:00:00,35.36,35.37,35.31,35.33,59600.0,23.7701,23.7768,23.7365,23.7499,59600.0
2014-03-07 14:05:00,35.33,35.34,35.3,35.3,68200.0,23.7499,23.7566,23.7297,23.7297,68200.0
2014-03-07 14:10:00,35.3,35.33,35.29,35.31,64600.0,23.7297,23.7499,23.723,23.7365,64600.0
2014-03-07 14:15:00,35.3,35.31,35.29,35.31,130000.0,23.7297,23.7365,23.723,23.7365,130000.0
2014-03-07 14:20:00,35.31,35.34,35.27,35.34,33500.0,23.7365,23.7566,23.7096,23.7566,33500.0
2014-03-07 14:25:00,35.34,35.37,35.33,35.36,27000.0,23.7566,23.7768,23.7499,23.7701,27000.0
2014-03-07 14:30:00,35.36,35.4,35.36,35.36,15000.0,23.7701,23.797,23.7701,23.7701,15000.0
2014-03-07 14:35:00,35.36,35.36,35.31,35.34,22900.0,23.7701,23.7701,23.7365,23.7566,22900.0
2014-03-07 14:40:00,35.33,35.39,35.33,35.37,9100.0,23.7499,23.7902,23.7499,23.7768,9100.0
2014-03-07 14:45:00,35.38,35.46,35.38,35.44,20000.0,23.7835,23.8373,23.7835,23.8239,20000.0
2014-03-07 14:50:00,35.44,35.45,35.41,35.41,17200.0,23.8239,23.8306,23.8037,23.8037,17200.0
2014-03-07 14:55:00,35.41,35.42,35.4,35.4,17900.0,23.8037,23.8104,23.797,23.797,17900.0
2014-03-07 15:00:00,35.41,35.42,35.4,35.41,65800.0,23.8037,23.8104,23.797,23.8037,65800.0
2014-03-07 15:05:00,35.41,35.42,35.4,35.42,24400.0,23.8037,23.8104,23.797,23.8104,24400.0
2014-03-07 15:10:00,35.41,35.45,35.41,35.45,159000.0,23.8037,23.8306,23.8037,23.8306,159000.0
2014-03-07 15:15:00,35.45,35.45,35.4,35.41,20500.0,23.8306,23.8306,23.797,23.8037,20500.0
2014-03-07 15:20:00,35.41,35.43,35.4,35.42,28800.0,23.8037,23.8171,23.797,23.8104,28800.0
2014-03-07 15:25:00,35.41,35.45,35.41,35.41,34700.0,23.8037,23.8306,23.8037,23.8037,34700.0
2014-03-07 15:30:00,35.41,35.42,35.36,35.36,30800.0,23.8037,23.8104,23.7701,23.7701,30800.0
2014-03-07 15:35:00,35.36,35.37,35.32,35.36,101600.0,23.7701,23.7768,23.7432,23.7701,101600.0
2014-03-07 15:40:00,35.36,35.37,35.34,35.36,138800.0,23.7701,23.7768,23.7566,23.7701,138800.0
2014-03-07 15:45:00,35.36,35.39,35.34,35.37,138900.0,23.7701,23.7902,23.7566,23.7768,138900.0
2014-03-07 15:50:00,35.37,35.4,35.37,35.4,56200.0,23.7768,23.797,23.7768,23.797,56200.0
2014-03-07 15:55:00,35.41,35.44,35.39,35.44,165000.0,23.8037,23.8239,23.7902,23.8239,165000.0
2014-03-10 09:30:00,35.45,35.64,35.45,35.57,77000.0,23.8306,23.9583,23.8306,23.9112,77000.0
2014-03-10 09:35:00,35.57,35.69,35.53,35.69,74900.0,23.9112,23.9919,23.8844,23.9919,74900.0
2014-03-10 09:40:00,35.69,35.72,35.61,35.66,25400.0,23.9919,24.0121,23.9381,23.9717,25400.0
2014-03-10 09:45:00,35.66,35.71,35.64,35.7,20300.0,23.9717,24.0054,23.9583,23.9986,20300.0
2014-03-10 09:50:00,35.69,35.73,35.67,35.71,22100.0,23.9919,24.0188,23.9785,24.0054,22100.0
2014-03-10 09:55:00,35.71,35.77,35.69,35.7,170900.0,24.0054,24.0457,23.9919,23.9986,170900.0
2014-03-10 10:00:00,35.7,35.75,35.69,35.75,104400.0,23.9986,24.0322,23.9919,24.0322,104400.0
2014-03-10 10:05:00,35.75,35.75,35.66,35.66,351900.0,24.0322,24.0322,23.9717,23.9717,351900.0
2014-03-10 10:10:00,35.65,35.72,35.64,35.66,141600.0,23.965,24.0121,23.9583,23.9717,141600.0
2014-03-10 10:15:00,35.66,35.67,35.61,35.61,308900.0,23.9717,23.9785,23.9381,23.9381,308900.0
2014-03-10 10:20:00,35.62,35.64,35.59,35.64,52300.0,23.9449,23.9583,23.9247,23.9583,52300.0
2014-03-10 10:25:00,35.63,35.66,35.59,35.65,135500.0,23.9516,23.9717,23.9247,23.965,135500.0
2014-03-10 10:30:00,35.66,35.68,35.61,35.62,84300.0,23.9717,23.9852,23.9381,23.9449,84300.0
2014-03-10 10:35:00,35.62,35.68,35.58,35.6,72300.0,23.9449,23.9852,23.918,23.9314,72300.0
2014-03-10 10:40:00,35.61,35.61,35.5,35.5,65500.0,23.9381,23.9381,23.8642,23.8642,65500.0
2014-03-10 10:45:00,35.5,35.52,35.45,35.47,204100.0,23.8642,23.8776,23.8306,23.844,204100.0
2014-03-10 10:50:00,35.47,35.48,35.41,35.41,48400.0,23.844,23.8507,23.8037,23.8037,48400.0
2014-03-10 10:55:00,35.41,35.41,35.35,35.35,54400.0,23.8037,23.8037,23.7633,23.7633,54400.0
2014-03-10 11:00:00,35.36,35.39,35.36,35.37,53600.0,23.7701,23.7902,23.7701,23.7768,53600.0
2014-03-10 11:05:00,35.37,35.42,35.36,35.42,49800.0,23.7768,23.8104,23.7701,23.8104,49800.0
2014-03-10 11:10:00,35.43,35.52,35.42,35.52,46300.0,23.8171,23.8776,23.8104,23.8776,46300.0
2014-03-10 11:15:00,35.52,35.53,35.47,35.5,162200.0,23.8776,23.8844,23.844,23.8642,162200.0
2014-03-10 11:20:00,35.51,35.52,35.48,35.51,36100.0,23.8709,23.8776,23.8507,23.8709,36100.0
2014-03-10 11:25:00,35.52,35.54,35.46,35.47,35400.0,23.8776,23.8911,23.8373,23.844,35400.0
2014-03-10 11:30:00,35.48,35.48,35.44,35.45,28300.0,23.8507,23.8507,23.8239,23.8306,28300.0
2014-03-10 11:35:00,35.45,35.47,35.44,35.45,11600.0,23.8306,23.844,23.8239,23.8306,11600.0
2014-03-10 11:40:00,35.46,35.46,35.45,35.46,3900.0,23.8373,23.8373,23.8306,23.8373,3900.0
2014-03-10 11:45:00,35.45,35.46,35.44,35.45,46800.0,23.8306,23.8373,23.8239,23.8306,46800.0
2014-03-10 11:50:00,35.44,35.45,35.41,35.43,27400.0,23.8239,23.8306,23.8037,23.8171,27400.0
2014-03-10 11:55:00,35.44,35.45,35.43,35.45,14900.0,23.8239,23.8306,23.8171,23.8306,14900.0
2014-03-10 12:00:00,35.46,35.48,35.43,35.45,39600.0,23.8373,23.8507,23.8171,23.8306,39600.0
2014-03-10 12:05:00,35.46,35.52,35.45,35.48,29300.0,23.8373,23.8776,23.8306,23.8507,29300.0
2014-03-10 12:10:00,35.48,35.49,35.47,35.49,10700.0,23.8507,23.8575,23.844,23.8575,10700.0
2014-03-10 12:15:00,35.49,35.49,35.44,35.45,27800.0,23.8575,23.8575,23.8239,23.8306,27800.0
2014-03-10 12:20:00,35.45,35.45,35.42,35.44,36700.0,23.8306,23.8306,23.8104,23.8239,36700.0
2014-03-10 12:25:00,35.45,35.52,35.45,35.52,58300.0,23.8306,23.8776,23.8306,23.8776,58300.0
2014-03-10 12:30:00,35.53,35.54,35.47,35.47,58400.0,23.8844,23.8911,23.844,23.844,58400.0
2014-03-10 12:35:00,35.47,35.53,35.47,35.53,219300.0,23.844,23.8844,23.844,23.8844,219300.0
2014-03-10 12:40:00,35.53,35.53,35.49,35.53,32500.0,23.8844,23.8844,23.8575,23.8844,32500.0
2014-03-10 12:45:00,35.53,35.53,35.52,35.53,9700.0,23.8844,23.8844,23.8776,23.8844,9700.0
2014-03-10 12:50:00,35.53,35.53,35.5,35.5,21100.0,23.8844,23.8844,23.8642,23.8642,21100.0
2014-03-10 12:55:00,35.5,35.58,35.5,35.55,37600.0,23.8642,23.918,23.8642,23.8978,37600.0
2014-03-10 13:00:00,35.55,35.57,35.54,35.54,27500.0,23.8978,23.9112,23.8911,23.8911,27500.0
2014-03-10 13:05:00,35.54,35.55,35.52,35.54,37700.0,23.8911,23.8978,23.8776,23.8911,37700.0
2014-03-10 13:10:00,35.55,35.55,35.5,35.52,30800.0,23.8978,23.8978,23.8642,23.8776,30800.0
2014-03-10 13:15:00,35.52,35.55,35.51,35.55,27100.0,23.8776,23.8978,23.8709,23.8978,27100.0
2014-03-10 13:20:00,35.54,35.55,35.52,35.54,61900.0,23.8911,23.8978,23.8776,23.8911,61900.0
2014-03-10 13:25:00,35.54,35.54,35.52,35.53,70400.0,23.8911,23.8911,23.8776,23.8844,70400.0
2014-03-10 13:30:00,35.53,35.53,35.49,35.5,138800.0,23.8844,23.8844,23.8575,23.8642,138800.0
2014-03-10 13:35:00,35.5,35.51,35.48,35.5,61900.0,23.8642,23.8709,23.8507,23.8642,61900.0
2014-03-10 13:40:00,35.51,35.51,35.49,35.5,38800.0,23.8709,23.8709,23.8575,23.8642,38800.0
2014-03-10 13:45:00,35.49,35.51,35.49,35.5,37900.0,23.8575,23.8709,23.8575,23.8642,37900.0
2014-03-10 13:50:00,35.5,35.51,35.49,35.5,54400.0,23.8642,23.8709,23.8575,23.8642,54400.0
2014-03-10 13:55:00,35.5,35.51,35.49,35.5,20500.0,23.8642,23.8709,23.8575,23.8642,20500.0
2014-03-10 14:00:00,35.5,35.51,35.48,35.48,47800.0,23.8642,23.8709,23.8507,23.8507,47800.0
2014-03-10 14:05:00,35.49,35.5,35.48,35.48,24200.0,23.8575,23.8642,23.8507,23.8507,24200.0
2014-03-10 14:10:00,35.48,35.49,35.45,35.45,48000.0,23.8507,23.8575,23.8306,23.8306,48000.0
2014-03-10 14:15:00,35.45,35.45,35.43,35.44,48000.0,23.8306,23.8306,23.8171,23.8239,48000.0
2014-03-10 14:20:00,35.44,35.45,35.43,35.43,46600.0,23.8239,23.8306,23.8171,23.8171,46600.0
2014-03-10 14:25:00,35.44,35.45,35.44,35.45,27600.0,23.8239,23.8306,23.8239,23.8306,27600.0
2014-03-10 14:30:00,35.45,35.47,35.44,35.46,33400.0,23.8306,23.844,23.8239,23.8373,33400.0
2014-03-10 14:35:00,35.46,35.46,35.44,35.45,20900.0,23.8373,23.8373,23.8239,23.8306,20900.0
2014-03-10 14:40:00,35.45,35.46,35.44,35.45,55000.0,23.8306,23.8373,23.8239,23.8306,55000.0
2014-03-10 14:45:00,35.45,35.49,35.44,35.48,66400.0,23.8306,23.8575,23.8239,23.8507,66400.0
2014-03-10 14:50:00,35.48,35.48,35.45,35.46,28500.0,23.8507,23.8507,23.8306,23.8373,28500.0
2014-03-10 14:55:00,35.45,35.46,35.43,35.44,41700.0,23.8306,23.8373,23.8171,23.8239,41700.0
2014-03-10 15:00:00,35.44,35.45,35.42,35.43,52500.0,23.8239,23.8306,23.8104,23.8171,52500.0
2014-03-10 15:05:00,35.43,35.44,35.41,35.42,258100.0,23.8171,23.8239,23.8037,23.8104,258100.0
2014-03-10 15:10:00,35.41,35.42,35.41,35.42,25300.0,23.8037,23.8104,23.8037,23.8104,25300.0
2014-03-10 15:15:00,35.41,35.42,35.38,35.41,52100.0,23.8037,23.8104,23.7835,23.8037,52100.0
2014-03-10 15:20:00,35.41,35.41,35.4,35.4,21800.0,23.8037,23.8037,23.797,23.797,21800.0
2014-03-10 15:25:00,35.4,35.45,35.4,35.42,73800.0,23.797,23.8306,23.797,23.8104,73800.0
2014-03-10 15:30:00,35.42,35.43,35.4,35.43,52400.0,23.8104,23.8171,23.797,23.8171,52400.0
2014-03-10 15:35:00,35.42,35.45,35.42,35.43,128700.0,23.8104,23.8306,23.8104,23.8171,128700.0
2014-03-10 15:40:00,35.43,35.47,35.41,35.47,265100.0,23.8171,23.844,23.8037,23.844,265100.0
2014-03-10 15:45:00,35.47,35.52,35.47,35.52,164600.0,23.844,23.8776,23.844,23.8776,164600.0
2014-03-10 15:50:00,35.52,35.54,35.49,35.49,183100.0,23.8776,23.8911,23.8575,23.8575,183100.0
2014-03-10 15:55:00,35.5,35.52,35.48,35.5,219200.0,23.8642,23.8776,23.8507,23.8642,219200.0
2014-03-11 09:30:00,35.5,35.59,35.49,35.52,65300.0,23.8642,23.9247,23.8575,23.8776,65300.0
2014-03-11 09:35:00,35.52,35.53,35.44,35.46,36400.0,23.8776,23.8844,23.8239,23.8373,36400.0
2014-03-11 09:40:00,35.45,35.54,35.44,35.52,37700.0,23.8306,23.8911,23.8239,23.8776,37700.0
2014-03-11 09:45:00,35.52,35.52,35.41,35.41,32500.0,23.8776,23.8776,23.8037,23.8037,32500.0
2014-03-11 09:50:00,35.41,35.43,35.37,35.41,31000.0,23.8037,23.8171,23.7768,23.8037,31000.0
2014-03-11 09:55:00,35.4,35.41,35.32,35.32,17000.0,23.797,23.8037,23.7432,23.7432,17000.0
2014-03-11 10:00:00,35.33,35.38,35.27,35.33,75900.0,23.7499,23.7835,23.7096,23.7499,75900.0
2014-03-11 10:05:00,35.32,35.38,35.3,35.37,85700.0,23.7432,23.7835,23.7297,23.7768,85700.0
2014-03-11 10:10:00,35.37,35.39,35.34,35.39,47200.0,23.7768,23.7902,23.7566,23.7902,47200.0
2014-03-11 10:15:00,35.39,35.39,35.34,35.34,28400.0,23.7902,23.7902,23.7566,23.7566,28400.0
2014-03-11 10:20:00,35.35,35.35,35.3,35.31,130800.0,23.7633,23.7633,23.7297,23.7365,130800.0
2014-03-11 10:25:00,35.31,35.4,35.3,35.4,40400.0,23.7365,23.797,23.7297,23.797,40400.0
2014-03-11 10:30:00,35.39,35.42,35.39,35.4,22300.0,23.7902,23.8104,23.7902,23.797,22300.0
2014-03-11 10:35:00,35.39,35.45,35.39,35.42,63300.0,23.7902,23.8306,23.7902,23.8104,63300.0
2014-03-11 10:40:00,35.43,35.45,35.41,35.41,72100.0,23.8171,23.8306,23.8037,23.8037,72100.0
2014-03-11 10:45:00,35.42,35.49,35.42,35.48,274200.0,23.8104,23.8575,23.8104,23.8507,274200.0
2014-03-11 10:50:00,35.48,35.5,35.43,35.43,39400.0,23.8507,23.8642,23.8171,23.8171,39400.0
2014-03-11 10:55:00,35.43,35.45,35.41,35.41,27500.0,23.8171,23.8306,23.8037,23.8037,27500.0
2014-03-11 11:00:00,35.41,35.44,35.41,35.44,34500.0,23.8037,23.8239,23.8037,23.8239,34500.0
2014-03-11 11:05:00,35.44,35.48,35.44,35.47,17800.0,23.8239,23.8507,23.8239,23.844,17800.0
2014-03-11 11:10:00,35.46,35.48,35.45,35.45,37900.0,23.8373,23.8507,23.8306,23.8306,37900.0
2014-03-11 11:15:00,35.44,35.45,35.39,35.41,72800.0,23.8239,23.8306,23.7902,23.8037,72800.0
2014-03-11 11:20:00,35.41,35.42,35.39,35.4,25100.0,23.8037,23.8104,23.7902,23.797,25100.0
2014-03-11 11:25:00,35.4,35.41,35.4,35.41,163200.0,23.797,23.8037,23.797,23.8037,163200.0
2014-03-11 11:30:00,35.41,35.41,35.36,35.36,23700.0,23.8037,23.8037,23.7701,23.7701,23700.0
2014-03-11 11:35:00,35.37,35.41,35.37,35.4,23500.0,23.7768,23.8037,23.7768,23.797,23500.0
2014-03-11 11:40:00,35.4,35.41,35.36,35.38,60900.0,23.797,23.8037,23.7701,23.7835,60900.0
2014-03-11 11:45:00,35.37,35.37,35.35,35.37,25300.0,23.7768,23.7768,23.7633,23.7768,25300.0
2014-03-11 11:50:00,35.37,35.39,35.37,35.38,25100.0,23.7768,23.7902,23.7768,23.7835,25100.0
2014-03-11 11:55:00,35.38,35.43,35.37,35.43,16400.0,23.7835,23.8171,23.7768,23.8171,16400.0
2014-03-11 12:00:00,35.43,35.43,35.4,35.41,20100.0,23.8171,23.8171,23.797,23.8037,20100.0
2014-03-11 12:05:00,35.41,35.42,35.4,35.4,20400.0,23.8037,23.8104,23.797,23.797,20400.0
2014-03-11 12:10:00,35.4,35.43,35.39,35.41,24400.0,23.797,23.8171,23.7902,23.8037,24400.0
2014-03-11 12:15:00,35.41,35.41,35.39,35.4,22400.0,23.8037,23.8037,23.7902,23.797,22400.0
2014-03-11 12:20:00,35.39,35.4,35.38,35.38,6600.0,23.7902,23.797,23.7835,23.7835,6600.0
2014-03-11 12:25:00,35.38,35.38,35.36,35.37,11700.0,23.7835,23.7835,23.7701,23.7768,11700.0
2014-03-11 12:30:00,35.37,35.4,35.37,35.38,18600.0,23.7768,23.797,23.7768,23.7835,18600.0
2014-03-11 12:35:00,35.38,35.38,35.36,35.37,23100.0,23.7835,23.7835,23.7701,23.7768,23100.0
2014-03-11 12:40:00,35.38,35.39,35.35,35.38,11000.0,23.7835,23.7902,23.7633,23.7835,11000.0
2014-03-11 12:45:00,35.38,35.4,35.37,35.4,5100.0,23.7835,23.797,23.7768,23.797,5100.0
2014-03-11 12:50:00,35.4,35.4,35.39,35.4,5000.0,23.797,23.797,23.7902,23.797,5000.0
2014-03-11 12:55:00,35.39,35.4,35.34,35.35,190500.0,23.7902,23.797,23.7566,23.7633,190500.0
2014-03-11 13:00:00,35.35,35.35,35.33,35.35,39200.0,23.7633,23.7633,23.7499,23.7633,39200.0
2014-03-11 13:05:00,35.34,35.35,35.31,35.32,36800.0,23.7566,23.7633,23.7365,23.7432,36800.0
2014-03-11 13:10:00,35.31,35.32,35.29,35.31,136700.0,23.7365,23.7432,23.723,23.7365,136700.0
2014-03-11 13:15:00,35.32,35.34,35.31,35.33,20300.0,23.7432,23.7566,23.7365,23.7499,20300.0
2014-03-11 13:20:00,35.32,35.32,35.31,35.32,13000.0,23.7432,23.7432,23.7365,23.7432,13000.0
2014-03-11 13:25:00,35.32,35.32,35.29,35.32,42300.0,23.7432,23.7432,23.723,23.7432,42300.0
2014-03-11 13:30:00,35.32,35.33,35.31,35.33,9600.0,23.7432,23.7499,23.7365,23.7499,9600.0
2014-03-11 13:35:00,35.32,35.37,35.32,35.36,39300.0,23.7432,23.7768,23.7432,23.7701,39300.0
2014-03-11 13:40:00,35.35,35.37,35.34,35.34,24500.0,23.7633,23.7768,23.7566,23.7566,24500.0
2014-03-11 13:45:00,35.34,35.36,35.33,35.35,30000.0,23.7566,23.7701,23.7499,23.7633,30000.0
2014-03-11 13:50:00,35.36,35.37,35.35,35.35,16700.0,23.7701,23.7768,23.7633,23.7633,16700.0
2014-03-11 13:55:00,35.35,35.37,35.35,35.36,11400.0,23.7633,23.7768,23.7633,23.7701,11400.0
2014-03-11 14:00:00,35.36,35.37,35.33,35.33,20300.0,23.7701,23.7768,23.7499,23.7499,20300.0
2014-03-11 14:05:00,35.33,35.34,35.32,35.34,14500.0,23.7499,23.7566,23.7432,23.7566,14500.0
2014-03-11 14:10:00,35.33,35.34,35.32,35.33,11300.0,23.7499,23.7566,23.7432,23.7499,11300.0
2014-03-11 14:15:00,35.32,35.33,35.31,35.33,22600.0,23.7432,23.7499,23.7365,23.7499,22600.0
2014-03-11 14:20:00,35.33,35.35,35.31,35.32,48200.0,23.7499,23.7633,23.7365,23.7432,48200.0
2014-03-11 14:25:00,35.33,35.33,35.29,35.29,36300.0,23.7499,23.7499,23.723,23.723,36300.0
2014-03-11 14:30:00,35.3,35.31,35.28,35.3,30300.0,23.7297,23.7365,23.7163,23.7297,30300.0
2014-03-11 14:35:00,35.3,35.31,35.26,35.26,42700.0,23.7297,23.7365,23.7028,23.7028,42700.0
2014-03-11 14:40:00,35.26,35.28,35.25,35.28,33600.0,23.7028,23.7163,23.6961,23.7163,33600.0
2014-03-11 14:45:00,35.28,35.28,35.27,35.28,146600.0,23.7163,23.7163,23.7096,23.7163,146600.0
2014-03-11 14:50:00,35.27,35.28,35.26,35.27,63500.0,23.7096,23.7163,23.7028,23.7096,63500.0
2014-03-11 14:55:00,35.26,35.27,35.23,35.23,33400.0,23.7028,23.7096,23.6827,23.6827,33400.0
2014-03-11 15:00:00,35.23,35.24,35.22,35.24,43700.0,23.6827,23.6894,23.676,23.6894,43700.0
2014-03-11 15:05:00,35.23,35.26,35.22,35.22,57400.0,23.6827,23.7028,23.676,23.676,57400.0
2014-03-11 15:10:00,35.23,35.24,35.21,35.22,37800.0,23.6827,23.6894,23.6692,23.676,37800.0
2014-03-11 15:15:00,35.21,35.22,35.19,35.21,43600.0,23.6692,23.676,23.6558,23.6692,43600.0
2014-03-11 15:20:00,35.21,35.25,35.21,35.24,46300.0,23.6692,23.6961,23.6692,23.6894,46300.0
2014-03-11 15:25:00,35.24,35.24,35.19,35.2,50500.0,23.6894,23.6894,23.6558,23.6625,50500.0
2014-03-11 15:30:00,35.2,35.23,35.19,35.21,100800.0,23.6625,23.6827,23.6558,23.6692,100800.0
2014-03-11 15:35:00,35.2,35.23,35.16,35.22,237900.0,23.6625,23.6827,23.6356,23.676,237900.0
2014-03-11 15:40:00,35.21,35.22,35.16,35.19,123600.0,23.6692,23.676,23.6356,23.6558,123600.0
2014-03-11 15:45:00,35.19,35.19,35.14,35.16,134400.0,23.6558,23.6558,23.6222,23.6356,134400.0
2014-03-11 15:50:00,35.16,35.19,35.15,35.18,425700.0,23.6356,23.6558,23.6289,23.6491,425700.0
2014-03-11 15:55:00,35.17,35.22,35.16,35.18,436900.0,23.6423,23.676,23.6356,23.6491,436900.0
2014-03-12 09:30:00,35.02,35.29,35.0,35.29,67100.0,23.5415,23.723,23.5281,23.723,67100.0
2014-03-12 09:35:00,35.28,35.34,35.23,35.3,34800.0,23.7163,23.7566,23.6827,23.7297,34800.0
2014-03-12 09:40:00,35.29,35.3,35.24,35.25,39500.0,23.723,23.7297,23.6894,23.6961,39500.0
2014-03-12 09:45:00,35.25,35.38,35.25,35.35,46600.0,23.6961,23.7835,23.6961,23.7633,46600.0
2014-03-12 09:50:00,35.35,35.47,35.35,35.45,37200.0,23.7633,23.844,23.7633,23.8306,37200.0
2014-03-12 09:55:00,35.45,35.47,35.34,35.37,27200.0,23.8306,23.844,23.7566,23.7768,27200.0
2014-03-12 10:00:00,35.38,35.45,35.36,35.45,29100.0,23.7835,23.8306,23.7701,23.8306,29100.0
2014-03-12 10:05:00,35.44,35.46,35.42,35.45,66300.0,23.8239,23.8373,23.8104,23.8306,66300.0
2014-03-12 10:10:00,35.45,35.47,35.43,35.44,33800.0,23.8306,23.844,23.8171,23.8239,33800.0
2014-03-12 10:15:00,35.43,35.47,35.41,35.47,35300.0,23.8171,23.844,23.8037,23.844,35300.0
2014-03-12 10:20:00,35.47,35.51,35.45,35.45,32900.0,23.844,23.8709,23.8306,23.8306,32900.0
2014-03-12 10:25:00,35.46,35.49,35.45,35.49,13500.0,23.8373,23.8575,23.8306,23.8575,13500.0
2014-03-12 10:30:00,35.49,35.53,35.48,35.48,87500.0,23.8575,23.8844,23.8507,23.8507,87500.0
2014-03-12 10:35:00,35.48,35.52,35.48,35.5,68000.0,23.8507,23.8776,23.8507,23.8642,68000.0
2014-03-12 10:40:00,35.5,35.52,35.49,35.52,7900.0,23.8642,23.8776,23.8575,23.8776,7900.0
2014-03-12 10:45:00,35.52,35.52,35.45,35.46,19400.0,23.8776,23.8776,23.8306,23.8373,19400.0
2014-03-12 10:50:00,35.47,35.47,35.44,35.44,29200.0,23.844,23.844,23.8239,23.8239,29200.0
2014-03-12 10:55:00,35.44,35.46,35.41,35.43,59300.0,23.8239,23.8373,23.8037,23.8171,59300.0
2014-03-12 11:00:00,35.43,35.44,35.42,35.44,6800.0,23.8171,23.8239,23.8104,23.8239,6800.0
2014-03-12 11:05:00,35.45,35.49,35.44,35.46,23700.0,23.8306,23.8575,23.8239,23.8373,23700.0
2014-03-12 11:10:00,35.46,35.47,35.46,35.47,3900.0,23.8373,23.844,23.8373,23.844,3900.0
2014-03-12 11:15:00,35.46,35.47,35.45,35.46,19000.0,23.8373,23.844,23.8306,23.8373,19000.0
2014-03-12 11:20:00,35.45,35.47,35.45,35.47,11900.0,23.8306,23.844,23.8306,23.844,11900.0
2014-03-12 11:25:00,35.47,35.51,35.47,35.5,27000.0,23.844,23.8709,23.844,23.8642,27000.0
2014-03-12 11:30:00,35.5,35.5,35.49,35.49,15300.0,23.8642,23.8642,23.8575,23.8575,15300.0
2014-03-12 11:35:00,35.49,35.5,35.48,35.48,45900.0,23.8575,23.8642,23.8507,23.8507,45900.0
2014-03-12 11:40:00,35.48,35.49,35.45,35.49,31500.0,23.8507,23.8575,23.8306,23.8575,31500.0
2014-03-12 11:45:00,35.49,35.49,35.47,35.47,14400.0,23.8575,23.8575,23.844,23.844,14400.0
2014-03-12 11:50:00,35.48,35.48,35.47,35.48,7400.0,23.8507,23.8507,23.844,23.8507,7400.0
2014-03-12 11:55:00,35.48,35.48,35.46,35.47,18600.0,23.8507,23.8507,23.8373,23.844,18600.0
2014-03-12 12:00:00,35.46,35.54,35.46,35.53,60700.0,23.8373,23.8911,23.8373,23.8844,60700.0
2014-03-12 12:05:00,35.54,35.6,35.54,35.59,34000.0,23.8911,23.9314,23.8911,23.9247,34000.0
2014-03-12 12:10:00,35.59,35.59,35.55,35.55,22800.0,23.9247,23.9247,23.8978,23.8978,22800.0
2014-03-12 12:15:00,35.55,35.56,35.55,35.56,9200.0,23.8978,23.9045,23.8978,23.9045,9200.0
2014-03-12 12:20:00,35.56,35.56,35.54,35.56,38400.0,23.9045,23.9045,23.8911,23.9045,38400.0
2014-03-12 12:25:00,35.56,35.56,35.53,35.54,7900.0,23.9045,23.9045,23.8844,23.8911,7900.0
2014-03-12 12:30:00,35.54,35.56,35.52,35.56,21700.0,23.8911,23.9045,23.8776,23.9045,21700.0
2014-03-12 12:35:00,35.56,35.58,35.55,35.55,18500.0,23.9045,23.918,23.8978,23.8978,18500.0
2014-03-12 12:40:00,35.54,35.55,35.53,35.54,7600.0,23.8911,23.8978,23.8844,23.8911,7600.0
2014-03-12 12:45:00,35.55,35.6,35.55,35.59,25700.0,23.8978,23.9314,23.8978,23.9247,25700.0
2014-03-12 12:50:00,35.59,35.62,35.59,35.62,22200.0,23.9247,23.9449,23.9247,23.9449,22200.0
2014-03-12 12:55:00,35.62,35.64,35.6,35.63,16400.0,23.9449,23.9583,23.9314,23.9516,16400.0
2014-03-12 13:00:00,35.63,35.63,35.61,35.63,10600.0,23.9516,23.9516,23.9381,23.9516,10600.0
2014-03-12 13:05:00,35.63,35.63,35.61,35.61,9100.0,23.9516,23.9516,23.9381,23.9381,9100.0
2014-03-12 13:10:00,35.61,35.62,35.61,35.61,9800.0,23.9381,23.9449,23.9381,23.9381,9800.0
2014-03-12 13:15:00,35.62,35.62,35.61,35.61,3400.0,23.9449,23.9449,23.9381,23.9381,3400.0
2014-03-12 13:20:00,35.62,35.62,35.6,35.61,12900.0,23.9449,23.9449,23.9314,23.9381,12900.0
2014-03-12 13:25:00,35.6,35.64,35.6,35.64,20100.0,23.9314,23.9583,23.9314,23.9583,20100.0
2014-03-12 13:30:00,35.64,35.66,35.63,35.66,18300.0,23.9583,23.9717,23.9516,23.9717,18300.0
2014-03-12 13:35:00,35.66,35.67,35.65,35.67,9000.0,23.9717,23.9785,23.965,23.9785,9000.0
2014-03-12 13:40:00,35.67,35.7,35.66,35.67,23900.0,23.9785,23.9986,23.9717,23.9785,23900.0
2014-03-12 13:45:00,35.68,35.68,35.67,35.67,2700.0,23.9852,23.9852,23.9785,23.9785,2700.0
2014-03-12 13:50:00,35.68,35.68,35.65,35.65,9100.0,23.9852,23.9852,23.965,23.965,9100.0
2014-03-12 13:55:00,35.65,35.66,35.64,35.64,12400.0,23.965,23.9717,23.9583,23.9583,12400.0
2014-03-12 14:00:00,35.65,35.68,35.65,35.68,23100.0,23.965,23.9852,23.965,23.9852,23100.0
2014-03-12 14:05:00,35.68,35.68,35.63,35.63,50700.0,23.9852,23.9852,23.9516,23.9516,50700.0
2014-03-12 14:10:00,35.62,35.64,35.62,35.62,15100.0,23.9449,23.9583,23.9449,23.9449,15100.0
2014-03-12 14:15:00,35.62,35.64,35.62,35.64,15600.0,23.9449,23.9583,23.9449,23.9583,15600.0
2014-03-12 14:20:00,35.64,35.64,35.63,35.64,6900.0,23.9583,23.9583,23.9516,23.9583,6900.0
2014-03-12 14:25:00,35.63,35.65,35.63,35.63,29000.0,23.9516,23.965,23.9516,23.9516,29000.0
2014-03-12 14:30:00,35.64,35.64,35.62,35.63,7800.0,23.9583,23.9583,23.9449,23.9516,7800.0
2014-03-12 14:35:00,35.62,35.65,35.62,35.64,17100.0,23.9449,23.965,23.9449,23.9583,17100.0
2014-03-12 14:40:00,35.63,35.66,35.63,35.66,15300.0,23.9516,23.9717,23.9516,23.9717,15300.0
2014-03-12 14:45:00,35.66,35.66,35.64,35.65,17300.0,23.9717,23.9717,23.9583,23.965,17300.0
2014-03-12 14:50:00,35.64,35.66,35.64,35.66,16100.0,23.9583,23.9717,23.9583,23.9717,16100.0
2014-03-12 14:55:00,35.66,35.66,35.64,35.65,17800.0,23.9717,23.9717,23.9583,23.965,17800.0
2014-03-12 15:00:00,35.65,35.68,35.64,35.68,33900.0,23.965,23.9852,23.9583,23.9852,33900.0
2014-03-12 15:05:00,35.68,35.68,35.66,35.66,34300.0,23.9852,23.9852,23.9717,23.9717,34300.0
2014-03-12 15:10:00,35.67,35.67,35.65,35.65,19000.0,23.9785,23.9785,23.965,23.965,19000.0
2014-03-12 15:15:00,35.66,35.66,35.64,35.64,21000.0,23.9717,23.9717,23.9583,23.9583,21000.0
2014-03-12 15:20:00,35.65,35.68,35.64,35.68,41300.0,23.965,23.9852,23.9583,23.9852,41300.0
2014-03-12 15:25:00,35.68,35.7,35.66,35.69,56400.0,23.9852,23.9986,23.9717,23.9919,56400.0
2014-03-12 15:30:00,35.69,35.7,35.66,35.68,50800.0,23.9919,23.9986,23.9717,23.9852,50800.0
2014-03-12 15:35:00,35.68,35.7,35.67,35.7,51600.0,23.9852,23.9986,23.9785,23.9986,51600.0
2014-03-12 15:40:00,35.7,35.73,35.69,35.73,56100.0,23.9986,24.0188,23.9919,24.0188,56100.0
2014-03-12 15:45:00,35.73,35.75,35.72,35.73,58700.0,24.0188,24.0322,24.0121,24.0188,58700.0
2014-03-12 15:50:00,35.73,35.78,35.72,35.76,75300.0,24.0188,24.0524,24.0121,24.039,75300.0
2014-03-12 15:55:00,35.76,35.79,35.76,35.79,152300.0,24.039,24.0591,24.039,24.0591,152300.0
2014-03-13 09:30:00,35.78,35.84,35.76,35.82,55300.0,24.0524,24.0927,24.039,24.0793,55300.0
2014-03-13 09:35:00,35.82,35.98,35.82,35.92,41300.0,24.0793,24.1869,24.0793,24.1465,41300.0
2014-03-13 09:40:00,35.93,36.0,35.92,35.99,15000.0,24.1532,24.2003,24.1465,24.1936,15000.0
2014-03-13 09:45:00,35.98,35.98,35.9,35.92,11500.0,24.1869,24.1869,24.1331,24.1465,11500.0
2014-03-13 09:50:00,35.91,35.93,35.86,35.87,15900.0,24.1398,24.1532,24.1062,24.1129,15900.0
2014-03-13 09:55:00,35.86,35.89,35.85,35.88,22200.0,24.1062,24.1264,24.0995,24.1196,22200.0
2014-03-13 10:00:00,35.87,35.87,35.81,35.85,25500.0,24.1129,24.1129,24.0726,24.0995,25500.0
2014-03-13 10:05:00,35.84,35.87,35.83,35.86,40300.0,24.0927,24.1129,24.086,24.1062,40300.0
2014-03-13 10:10:00,35.86,35.89,35.81,35.89,26900.0,24.1062,24.1264,24.0726,24.1264,26900.0
2014-03-13 10:15:00,35.89,35.94,35.88,35.94,15100.0,24.1264,24.16,24.1196,24.16,15100.0
2014-03-13 10:20:00,35.93,35.94,35.89,35.91,16700.0,24.1532,24.16,24.1264,24.1398,16700.0
2014-03-13 10:25:00,35.92,36.0,35.92,36.0,21800.0,24.1465,24.2003,24.1465,24.2003,21800.0
2014-03-13 10:30:00,36.0,36.05,36.0,36.0,18100.0,24.2003,24.2339,24.2003,24.2003,18100.0
2014-03-13 10:35:00,36.0,36.01,35.95,35.96,16700.0,24.2003,24.207,24.1667,24.1734,16700.0
2014-03-13 10:40:00,35.96,35.98,35.91,35.98,113700.0,24.1734,24.1869,24.1398,24.1869,113700.0
2014-03-13 10:45:00,35.98,36.01,35.93,35.97,73600.0,24.1869,24.207,24.1532,24.1801,73600.0
2014-03-13 10:50:00,35.97,36.04,35.97,36.04,15300.0,24.1801,24.2272,24.1801,24.2272,15300.0
2014-03-13 10:55:00,36.04,36.05,36.01,36.03,27300.0,24.2272,24.2339,24.207,24.2205,27300.0
2014-03-13 11:00:00,36.03,36.05,36.03,36.05,17000.0,24.2205,24.2339,24.2205,24.2339,17000.0
2014-03-13 11:05:00,36.04,36.1,36.04,36.09,31900.0,24.2272,24.2675,24.2272,24.2608,31900.0
2014-03-13 11:10:00,36.09,36.11,36.09,36.1,47300.0,24.2608,24.2742,24.2608,24.2675,47300.0
2014-03-13 11:15:00,36.1,36.15,36.1,36.15,25800.0,24.2675,24.3011,24.2675,24.3011,25800.0
2014-03-13 11:20:00,36.16,36.2,36.15,36.16,46600.0,24.3079,24.3347,24.3011,24.3079,46600.0
2014-03-13 11:25:00,36.17,36.2,36.14,36.14,27700.0,24.3146,24.3347,24.2944,24.2944,27700.0
2014-03-13 11:30:00,36.14,36.21,36.14,36.21,10700.0,24.2944,24.3415,24.2944,24.3415,10700.0
2014-03-13 11:35:00,36.22,36.25,36.21,36.23,23500.0,24.3482,24.3684,24.3415,24.3549,23500.0
2014-03-13 11:40:00,36.24,36.25,36.22,36.24,18200.0,24.3616,24.3684,24.3482,24.3616,18200.0
2014-03-13 11:45:00,36.23,36.25,36.23,36.23,15000.0,24.3549,24.3684,24.3549,24.3549,15000.0
2014-03-13 11:50:00,36.23,36.26,36.23,36.23,20800.0,24.3549,24.3751,24.3549,24.3549,20800.0
2014-03-13 11:55:00,36.23,36.23,36.22,36.23,3100.0,24.3549,24.3549,24.3482,24.3549,3100.0
2014-03-13 12:00:00,36.23,36.23,36.17,36.17,24600.0,24.3549,24.3549,24.3146,24.3146,24600.0
2014-03-13 12:05:00,36.17,36.19,36.15,36.19,44000.0,24.3146,24.328,24.3011,24.328,44000.0
2014-03-13 12:10:00,36.19,36.19,36.11,36.11,23900.0,24.328,24.328,24.2742,24.2742,23900.0
2014-03-13 12:15:00,36.12,36.13,36.12,36.13,9800.0,24.281,24.2877,24.281,24.2877,9800.0
2014-03-13 12:20:00,36.13,36.14,36.12,36.12,22900.0,24.2877,24.2944,24.281,24.281,22900.0
2014-03-13 12:25:00,36.13,36.14,36.11,36.13,21900.0,24.2877,24.2944,24.2742,24.2877,21900.0
2014-03-13 12:30:00,36.12,36.19,36.12,36.17,23700.0,24.281,24.328,24.281,24.3146,23700.0
2014-03-13 12:35:00,36.17,36.17,36.12,36.13,16400.0,24.3146,24.3146,24.281,24.2877,16400.0
2014-03-13 12:40:00,36.13,36.15,36.13,36.14,4200.0,24.2877,24.3011,24.2877,24.2944,4200.0
2014-03-13 12:45:00,36.14,36.16,36.11,36.15,15200.0,24.2944,24.3079,24.2742,24.3011,15200.0
2014-03-13 12:50:00,36.16,36.18,36.15,36.18,20500.0,24.3079,24.3213,24.3011,24.3213,20500.0
2014-03-13 12:55:00,36.18,36.24,36.17,36.24,23300.0,24.3213,24.3616,24.3146,24.3616,23300.0
2014-03-13 13:00:00,36.23,36.23,36.18,36.21,50900.0,24.3549,24.3549,24.3213,24.3415,50900.0
2014-03-13 13:05:00,36.22,36.26,36.2,36.26,35600.0,24.3482,24.3751,24.3347,24.3751,35600.0
2014-03-13 13:10:00,36.26,36.27,36.24,36.27,8500.0,24.3751,24.3818,24.3616,24.3818,8500.0
2014-03-13 13:15:00,36.27,36.28,36.24,36.28,25600.0,24.3818,24.3885,24.3616,24.3885,25600.0
2014-03-13 13:20:00,36.28,36.3,36.26,36.28,31700.0,24.3885,24.402,24.3751,24.3885,31700.0
2014-03-13 13:25:00,36.29,36.3,36.26,36.3,21400.0,24.3952,24.402,24.3751,24.402,21400.0
2014-03-13 13:30:00,36.3,36.3,36.26,36.28,14400.0,24.402,24.402,24.3751,24.3885,14400.0
2014-03-13 13:35:00,36.28,36.3,36.26,36.27,20500.0,24.3885,24.402,24.3751,24.3818,20500.0
2014-03-13 13:40:00,36.28,36.3,36.25,36.28,30500.0,24.3885,24.402,24.3684,24.3885,30500.0
2014-03-13 13:45:00,36.28,36.33,36.28,36.32,25300.0,24.3885,24.4221,24.3885,24.4154,25300.0
2014-03-13 13:50:00,36.32,36.35,36.31,36.31,25200.0,24.4154,24.4356,24.4087,24.4087,25200.0
2014-03-13 13:55:00,36.32,36.34,36.32,36.34,25400.0,24.4154,24.4289,24.4154,24.4289,25400.0
2014-03-13 14:00:00,36.34,36.36,36.32,36.34,13300.0,24.4289,24.4423,24.4154,24.4289,13300.0
2014-03-13 14:05:00,36.33,36.34,36.29,36.3,27000.0,24.4221,24.4289,24.3952,24.402,27000.0
2014-03-13 14:10:00,36.3,36.31,36.29,36.3,24400.0,24.402,24.4087,24.3952,24.402,24400.0
2014-03-13 14:15:00,36.3,36.33,36.3,36.31,28100.0,24.402,24.4221,24.402,24.4087,28100.0
2014-03-13 14:20:00,36.32,36.34,36.3,36.31,38300.0,24.4154,24.4289,24.402,24.4087,38300.0
2014-03-13 14:25:00,36.31,36.32,36.29,36.3,21600.0,24.4087,24.4154,24.3952,24.402,21600.0
2014-03-13 14:30:00,36.3,36.33,36.29,36.32,32700.0,24.402,24.4221,24.3952,24.4154,32700.0
2014-03-13 14:35:00,36.3,36.34,36.3,36.32,28700.0,24.402,24.4289,24.402,24.4154,28700.0
2014-03-13 14:40:00,36.32,36.33,36.29,36.3,33500.0,24.4154,24.4221,24.3952,24.402,33500.0
2014-03-13 14:45:00,36.31,36.34,36.3,36.34,28600.0,24.4087,24.4289,24.402,24.4289,28600.0
2014-03-13 14:50:00,36.35,36.35,36.32,36.33,12400.0,24.4356,24.4356,24.4154,24.4221,12400.0
2014-03-13 14:55:00,36.32,36.38,36.32,36.36,33900.0,24.4154,24.4557,24.4154,24.4423,33900.0
2014-03-13 15:00:00,36.36,36.4,36.34,36.38,23900.0,24.4423,24.4692,24.4289,24.4557,23900.0
2014-03-13 15:05:00,36.38,36.38,36.32,36.33,14800.0,24.4557,24.4557,24.4154,24.4221,14800.0
2014-03-13 15:10:00,36.32,36.33,36.29,36.29,30700.0,24.4154,24.4221,24.3952,24.3952,30700.0
2014-03-13 15:15:00,36.3,36.3,36.26,36.26,30500.0,24.402,24.402,24.3751,24.3751,30500.0
2014-03-13 15:20:00,36.25,36.3,36.25,36.28,91800.0,24.3684,24.402,24.3684,24.3885,91800.0
2014-03-13 15:25:00,36.28,36.3,36.27,36.27,15000.0,24.3885,24.402,24.3818,24.3818,15000.0
2014-03-13 15:30:00,36.27,36.29,36.25,36.25,52800.0,24.3818,24.3952,24.3684,24.3684,52800.0
2014-03-13 15:35:00,36.26,36.27,36.25,36.25,35500.0,24.3751,24.3818,24.3684,24.3684,35500.0
2014-03-13 15:40:00,36.25,36.27,36.24,36.26,51300.0,24.3684,24.3818,24.3616,24.3751,51300.0
2014-03-13 15:45:00,36.26,36.28,36.23,36.28,102900.0,24.3751,24.3885,24.3549,24.3885,102900.0
2014-03-13 15:50:00,36.28,36.28,36.21,36.22,116500.0,24.3885,24.3885,24.3415,24.3482,116500.0
2014-03-13 15:55:00,36.22,36.22,36.18,36.21,330600.0,24.3482,24.3482,24.3213,24.3415,330600.0
2014-03-14 09:30:00,36.07,36.18,36.0,36.13,67400.0,24.2474,24.3213,24.2003,24.2877,67400.0
2014-03-14 09:35:00,36.12,36.32,36.11,36.32,26100.0,24.281,24.4154,24.2742,24.4154,26100.0
2014-03-14 09:40:00,36.32,36.36,36.29,36.33,19300.0,24.4154,24.4423,24.3952,24.4221,19300.0
2014-03-14 09:45:00,36.34,36.42,36.34,36.42,13600.0,24.4289,24.4826,24.4289,24.4826,13600.0
2014-03-14 09:50:00,36.43,36.47,36.41,36.46,13300.0,24.4894,24.5162,24.4759,24.5095,13300.0
2014-03-14 09:55:00,36.44,36.47,36.37,36.37,15000.0,24.4961,24.5162,24.449,24.449,15000.0
2014-03-14 10:00:00,36.35,36.47,36.34,36.39,29000.0,24.4356,24.5162,24.4289,24.4625,29000.0
2014-03-14 10:05:00,36.4,36.43,36.37,36.43,30500.0,24.4692,24.4894,24.449,24.4894,30500.0
2014-03-14 10:10:00,36.43,36.44,36.38,36.39,39300.0,24.4894,24.4961,24.4557,24.4625,39300.0
2014-03-14 10:15:00,36.39,36.41,36.33,36.35,29100.0,24.4625,24.4759,24.4221,24.4356,29100.0
2014-03-14 10:20:00,36.35,36.39,36.35,36.38,19500.0,24.4356,24.4625,24.4356,24.4557,19500.0
2014-03-14 10:25:00,36.38,36.44,36.38,36.41,21900.0,24.4557,24.4961,24.4557,24.4759,21900.0
2014-03-14 10:30:00,36.41,36.45,36.4,36.44,14200.0,24.4759,24.5028,24.4692,24.4961,14200.0
2014-03-14 10:35:00,36.45,36.51,36.42,36.51,57800.0,24.5028,24.5431,24.4826,24.5431,57800.0
2014-03-14 10:40:00,36.5,36.51,36.46,36.47,15300.0,24.5364,24.5431,24.5095,24.5162,15300.0
2014-03-14 10:45:00,36.46,36.47,36.42,36.44,20700.0,24.5095,24.5162,24.4826,24.4961,20700.0
2014-03-14 10:50:00,36.44,36.51,36.43,36.5,19600.0,24.4961,24.5431,24.4894,24.5364,19600.0
2014-03-14 10:55:00,36.49,36.51,36.46,36.46,24100.0,24.5297,24.5431,24.5095,24.5095,24100.0
2014-03-14 11:00:00,36.46,36.48,36.42,36.42,20900.0,24.5095,24.523,24.4826,24.4826,20900.0
2014-03-14 11:05:00,36.42,36.43,36.39,36.4,42600.0,24.4826,24.4894,24.4625,24.4692,42600.0
2014-03-14 11:10:00,36.41,36.44,36.39,36.43,48100.0,24.4759,24.4961,24.4625,24.4894,48100.0
2014-03-14 11:15:00,36.43,36.44,36.4,36.41,14400.0,24.4894,24.4961,24.4692,24.4759,14400.0
2014-03-14 11:20:00,36.41,36.42,36.38,36.38,7100.0,24.4759,24.4826,24.4557,24.4557,7100.0
2014-03-14 11:25:00,36.38,36.39,36.35,36.37,31600.0,24.4557,24.4625,24.4356,24.449,31600.0
2014-03-14 11:30:00,36.37,36.4,36.36,36.37,18700.0,24.449,24.4692,24.4423,24.449,18700.0
2014-03-14 11:35:00,36.37,36.5,36.37,36.49,29200.0,24.449,24.5364,24.449,24.5297,29200.0
2014-03-14 11:40:00,36.5,36.55,36.47,36.53,36400.0,24.5364,24.57,24.5162,24.5566,36400.0
2014-03-14 11:45:00,36.52,36.59,36.52,36.58,43700.0,24.5499,24.5969,24.5499,24.5902,43700.0
2014-03-14 11:50:00,36.58,36.58,36.49,36.49,22900.0,24.5902,24.5902,24.5297,24.5297,22900.0
2014-03-14 11:55:00,36.5,36.57,36.5,36.56,27300.0,24.5364,24.5835,24.5364,24.5767,27300.0
2014-03-14 12:00:00,36.56,36.56,36.52,36.53,11200.0,24.5767,24.5767,24.5499,24.5566,11200.0
2014-03-14 12:05:00,36.53,36.61,36.53,36.58,44000.0,24.5566,24.6104,24.5566,24.5902,44000.0
2014-03-14 12:10:00,36.58,36.59,36.54,36.55,16600.0,24.5902,24.5969,24.5633,24.57,16600.0
2014-03-14 12:15:00,36.56,36.58,36.54,36.54,19300.0,24.5767,24.5902,24.5633,24.5633,19300.0
2014-03-14 12:20:00,36.54,36.58,36.54,36.57,20200.0,24.5633,24.5902,24.5633,24.5835,20200.0
2014-03-14 12:25:00,36.57,36.57,36.5,36.5,20700.0,24.5835,24.5835,24.5364,24.5364,20700.0
2014-03-14 12:30:00,36.51,36.55,36.5,36.51,32700.0,24.5431,24.57,24.5364,24.5431,32700.0
2014-03-14 12:35:00,36.51,36.56,36.49,36.56,17900.0,24.5431,24.5767,24.5297,24.5767,17900.0
2014-03-14 12:40:00,36.56,36.62,36.55,36.61,29400.0,24.5767,24.6171,24.57,24.6104,29400.0
2014-03-14 12:45:00,36.61,36.63,36.59,36.63,22800.0,24.6104,24.6238,24.5969,24.6238,22800.0
2014-03-14 12:50:00,36.63,36.65,36.61,36.63,38700.0,24.6238,24.6372,24.6104,24.6238,38700.0
2014-03-14 12:55:00,36.63,36.64,36.63,36.64,8900.0,24.6238,24.6305,24.6238,24.6305,8900.0
2014-03-14 13:00:00,36.63,36.64,36.6,36.62,23700.0,24.6238,24.6305,24.6036,24.6171,23700.0
2014-03-14 13:05:00,36.62,36.63,36.6,36.6,12500.0,24.6171,24.6238,24.6036,24.6036,12500.0
2014-03-14 13:10:00,36.61,36.62,36.59,36.6,20100.0,24.6104,24.6171,24.5969,24.6036,20100.0
2014-03-14 13:15:00,36.59,36.59,36.56,36.56,28000.0,24.5969,24.5969,24.5767,24.5767,28000.0
2014-03-14 13:20:00,36.57,36.66,36.56,36.62,156400.0,24.5835,24.644,24.5767,24.6171,156400.0
2014-03-14 13:25:00,36.62,36.63,36.61,36.62,9500.0,24.6171,24.6238,24.6104,24.6171,9500.0
2014-03-14 13:30:00,36.62,36.62,36.59,36.62,22500.0,24.6171,24.6171,24.5969,24.6171,22500.0
2014-03-14 13:35:00,36.62,36.62,36.59,36.59,12200.0,24.6171,24.6171,24.5969,24.5969,12200.0
2014-03-14 13:40:00,36.6,36.6,36.57,36.58,16000.0,24.6036,24.6036,24.5835,24.5902,16000.0
2014-03-14 13:45:00,36.58,36.59,36.56,36.59,19000.0,24.5902,24.5969,24.5767,24.5969,19000.0
2014-03-14 13:50:00,36.59,36.65,36.58,36.63,39300.0,24.5969,24.6372,24.5902,24.6238,39300.0
2014-03-14 13:55:00,36.63,36.65,36.62,36.63,25600.0,24.6238,24.6372,24.6171,24.6238,25600.0
2014-03-14 14:00:00,36.62,36.65,36.62,36.65,15900.0,24.6171,24.6372,24.6171,24.6372,15900.0
2014-03-14 14:05:00,36.65,36.69,36.65,36.68,57400.0,24.6372,24.6641,24.6372,24.6574,57400.0
2014-03-14 14:10:00,36.67,36.68,36.63,36.63,37900.0,24.6507,24.6574,24.6238,24.6238,37900.0
2014-03-14 14:15:00,36.64,36.69,36.63,36.67,33400.0,24.6305,24.6641,24.6238,24.6507,33400.0
2014-03-14 14:20:00,36.67,36.7,36.66,36.69,29300.0,24.6507,24.6709,24.644,24.6641,29300.0
2014-03-14 14:25:00,36.7,36.7,36.68,36.69,46300.0,24.6709,24.6709,24.6574,24.6641,46300.0
2014-03-14 14:30:00,36.69,36.71,36.69,36.7,35400.0,24.6641,24.6776,24.6641,24.6709,35400.0
2014-03-14 14:35:00,36.7,36.71,36.68,36.68,37200.0,24.6709,24.6776,24.6574,24.6574,37200.0
2014-03-14 14:40:00,36.69,36.69,36.61,36.63,28900.0,24.6641,24.6641,24.6104,24.6238,28900.0
2014-03-14 14:45:00,36.63,36.64,36.61,36.62,27600.0,24.6238,24.6305,24.6104,24.6171,27600.0
2014-03-14 14:50:00,36.63,36.63,36.58,36.58,17500.0,24.6238,24.6238,24.5902,24.5902,17500.0
2014-03-14 14:55:00,36.58,36.59,36.57,36.58,31600.0,24.5902,24.5969,24.5835,24.5902,31600.0
2014-03-14 15:00:00,36.57,36.6,36.55,36.56,57800.0,24.5835,24.6036,24.57,24.5767,57800.0
2014-03-14 15:05:00,36.56,36.57,36.51,36.51,37500.0,24.5767,24.5835,24.5431,24.5431,37500.0
2014-03-14 15:10:00,36.52,36.54,36.51,36.53,29500.0,24.5499,24.5633,24.5431,24.5566,29500.0
2014-03-14 15:15:00,36.54,36.56,36.53,36.56,51400.0,24.5633,24.5767,24.5566,24.5767,51400.0
2014-03-14 15:20:00,36.55,36.6,36.54,36.59,62500.0,24.57,24.6036,24.5633,24.5969,62500.0
2014-03-14 15:25:00,36.59,36.62,36.58,36.62,46400.0,24.5969,24.6171,24.5902,24.6171,46400.0
2014-03-14 15:30:00,36.61,36.64,36.58,36.61,66700.0,24.6104,24.6305,24.5902,24.6104,66700.0
2014-03-14 15:35:00,36.61,36.63,36.61,36.62,74300.0,24.6104,24.6238,24.6104,24.6171,74300.0
2014-03-14 15:40:00,36.62,36.64,36.61,36.63,61300.0,24.6171,24.6305,24.6104,24.6238,61300.0
2014-03-14 15:45:00,36.63,36.64,36.59,36.61,131800.0,24.6238,24.6305,24.5969,24.6104,131800.0
2014-03-14 15:50:00,36.61,36.61,36.57,36.58,111400.0,24.6104,24.6104,24.5835,24.5902,111400.0
2014-03-14 15:55:00,36.58,36.68,36.58,36.65,409700.0,24.5902,24.6574,24.5902,24.6372,409700.0
2014-03-17 09:30:00,36.69,36.71,36.37,36.37,74700.0,24.6641,24.6776,24.449,24.449,74700.0
2014-03-17 09:35:00,36.37,36.41,36.31,36.38,45900.0,24.449,24.4759,24.4087,24.4557,45900.0
2014-03-17 09:40:00,36.38,36.58,36.38,36.5,23100.0,24.4557,24.5902,24.4557,24.5364,23100.0
2014-03-17 09:45:00,36.49,36.52,36.46,36.49,37700.0,24.5297,24.5499,24.5095,24.5297,37700.0
2014-03-17 09:50:00,36.49,36.51,36.47,36.5,31500.0,24.5297,24.5431,24.5162,24.5364,31500.0
2014-03-17 09:55:00,36.5,36.52,36.49,36.51,13800.0,24.5364,24.5499,24.5297,24.5431,13800.0
2014-03-17 10:00:00,36.51,36.59,36.49,36.56,43900.0,24.5431,24.5969,24.5297,24.5767,43900.0
2014-03-17 10:05:00,36.55,36.57,36.52,36.56,23400.0,24.57,24.5835,24.5499,24.5767,23400.0
2014-03-17 10:10:00,36.56,36.59,36.56,36.59,18100.0,24.5767,24.5969,24.5767,24.5969,18100.0
2014-03-17 10:15:00,36.58,36.61,36.56,36.61,15900.0,24.5902,24.6104,24.5767,24.6104,15900.0
2014-03-17 10:20:00,36.62,36.64,36.6,36.62,15600.0,24.6171,24.6305,24.6036,24.6171,15600.0
2014-03-17 10:25:00,36.63,36.7,36.63,36.7,17100.0,24.6238,24.6709,24.6238,24.6709,17100.0
2014-03-17 10:30:00,36.7,36.7,36.66,36.68,21900.0,24.6709,24.6709,24.644,24.6574,21900.0
2014-03-17 10:35:00,36.67,36.68,36.65,36.65,16900.0,24.6507,24.6574,24.6372,24.6372,16900.0
2014-03-17 10:40:00,36.65,36.66,36.65,36.65,14700.0,24.6372,24.644,24.6372,24.6372,14700.0
2014-03-17 10:45:00,36.65,36.69,36.65,36.67,17300.0,24.6372,24.6641,24.6372,24.6507,17300.0
2014-03-17 10:50:00,36.68,36.69,36.67,36.68,15300.0,24.6574,24.6641,24.6507,24.6574,15300.0
2014-03-17 10:55:00,36.68,36.68,36.65,36.65,14600.0,24.6574,24.6574,24.6372,24.6372,14600.0
2014-03-17 11:00:00,36.66,36.67,36.63,36.66,23800.0,24.644,24.6507,24.6238,24.644,23800.0
2014-03-17 11:05:00,36.65,36.66,36.61,36.62,35400.0,24.6372,24.644,24.6104,24.6171,35400.0
2014-03-17 11:10:00,36.63,36.65,36.62,36.63,11600.0,24.6238,24.6372,24.6171,24.6238,11600.0
2014-03-17 11:15:00,36.64,36.66,36.63,36.65,45000.0,24.6305,24.644,24.6238,24.6372,45000.0
2014-03-17 11:20:00,36.65,36.72,36.65,36.7,16300.0,24.6372,24.6843,24.6372,24.6709,16300.0
2014-03-17 11:25:00,36.71,36.72,36.7,36.72,12700.0,24.6776,24.6843,24.6709,24.6843,12700.0
2014-03-17 11:30:00,36.7,36.71,36.69,36.7,16200.0,24.6709,24.6776,24.6641,24.6709,16200.0
2014-03-17 11:35:00,36.7,36.72,36.69,36.72,23500.0,24.6709,24.6843,24.6641,24.6843,23500.0
2014-03-17 11:40:00,36.73,36.73,36.69,36.7,59300.0,24.691,24.691,24.6641,24.6709,59300.0
2014-03-17 11:45:00,36.69,36.7,36.66,36.7,33300.0,24.6641,24.6709,24.644,24.6709,33300.0
2014-03-17 11:50:00,36.69,36.7,36.68,36.69,54200.0,24.6641,24.6709,24.6574,24.6641,54200.0
2014-03-17 11:55:00,36.69,36.71,36.68,36.7,31000.0,24.6641,24.6776,24.6574,24.6709,31000.0
2014-03-17 12:00:00,36.7,36.71,36.69,36.7,29300.0,24.6709,24.6776,24.6641,24.6709,29300.0
2014-03-17 12:05:00,36.7,36.71,36.7,36.7,17600.0,24.6709,24.6776,24.6709,24.6709,17600.0
2014-03-17 12:10:00,36.7,36.73,36.7,36.73,19500.0,24.6709,24.691,24.6709,24.691,19500.0
2014-03-17 12:15:00,36.73,36.75,36.72,36.73,27800.0,24.691,24.7045,24.6843,24.691,27800.0
2014-03-17 12:20:00,36.72,36.74,36.72,36.74,6800.0,24.6843,24.6978,24.6843,24.6978,6800.0
2014-03-17 12:25:00,36.73,36.74,36.73,36.74,5100.0,24.691,24.6978,24.691,24.6978,5100.0
2014-03-17 12:30:00,36.74,36.75,36.73,36.73,15800.0,24.6978,24.7045,24.691,24.691,15800.0
2014-03-17 12:35:00,36.73,36.76,36.73,36.75,15000.0,24.691,24.7112,24.691,24.7045,15000.0
2014-03-17 12:40:00,36.76,36.81,36.76,36.79,70500.0,24.7112,24.7448,24.7112,24.7314,70500.0
2014-03-17 12:45:00,36.79,36.8,36.77,36.78,7400.0,24.7314,24.7381,24.7179,24.7246,7400.0
2014-03-17 12:50:00,36.77,36.78,36.75,36.76,12100.0,24.7179,24.7246,24.7045,24.7112,12100.0
2014-03-17 12:55:00,36.76,36.77,36.75,36.77,7600.0,24.7112,24.7179,24.7045,24.7179,7600.0
2014-03-17 13:00:00,36.77,36.79,36.77,36.77,16400.0,24.7179,24.7314,24.7179,24.7179,16400.0
2014-03-17 13:05:00,36.77,36.78,36.74,36.74,16400.0,24.7179,24.7246,24.6978,24.6978,16400.0
2014-03-17 13:10:00,36.74,36.76,36.72,36.73,18300.0,24.6978,24.7112,24.6843,24.691,18300.0
2014-03-17 13:15:00,36.72,36.72,36.7,36.7,10100.0,24.6843,24.6843,24.6709,24.6709,10100.0
2014-03-17 13:20:00,36.7,36.71,36.69,36.7,15600.0,24.6709,24.6776,24.6641,24.6709,15600.0
2014-03-17 13:25:00,36.71,36.71,36.7,36.7,6300.0,24.6776,24.6776,24.6709,24.6709,6300.0
2014-03-17 13:30:00,36.7,36.72,36.7,36.71,10100.0,24.6709,24.6843,24.6709,24.6776,10100.0
2014-03-17 13:35:00,36.7,36.72,36.69,36.7,25900.0,24.6709,24.6843,24.6641,24.6709,25900.0
2014-03-17 13:40:00,36.7,36.71,36.69,36.71,19400.0,24.6709,24.6776,24.6641,24.6776,19400.0
2014-03-17 13:45:00,36.7,36.71,36.7,36.7,5300.0,24.6709,24.6776,24.6709,24.6709,5300.0
2014-03-17 13:50:00,36.7,36.71,36.7,36.7,11200.0,24.6709,24.6776,24.6709,24.6709,11200.0
2014-03-17 13:55:00,36.7,36.74,36.7,36.73,15800.0,24.6709,24.6978,24.6709,24.691,15800.0
2014-03-17 14:00:00,36.73,36.76,36.73,36.76,35600.0,24.691,24.7112,24.691,24.7112,35600.0
2014-03-17 14:05:00,36.76,36.77,36.75,36.77,21600.0,24.7112,24.7179,24.7045,24.7179,21600.0
2014-03-17 14:10:00,36.77,36.77,36.75,36.76,15900.0,24.7179,24.7179,24.7045,24.7112,15900.0
2014-03-17 14:15:00,36.76,36.77,36.75,36.77,12300.0,24.7112,24.7179,24.7045,24.7179,12300.0
2014-03-17 14:20:00,36.77,36.82,36.76,36.81,38000.0,24.7179,24.7515,24.7112,24.7448,38000.0
2014-03-17 14:25:00,36.82,36.85,36.81,36.83,49900.0,24.7515,24.7717,24.7448,24.7583,49900.0
2014-03-17 14:30:00,36.82,36.83,36.8,36.81,16600.0,24.7515,24.7583,24.7381,24.7448,16600.0
2014-03-17 14:35:00,36.8,36.8,36.79,36.79,16200.0,24.7381,24.7381,24.7314,24.7314,16200.0
2014-03-17 14:40:00,36.79,36.8,36.77,36.8,24200.0,24.7314,24.7381,24.7179,24.7381,24200.0
2014-03-17 14:45:00,36.8,36.8,36.79,36.79,23700.0,24.7381,24.7381,24.7314,24.7314,23700.0
2014-03-17 14:50:00,36.79,36.81,36.79,36.8,24900.0,24.7314,24.7448,24.7314,24.7381,24900.0
2014-03-17 14:55:00,36.81,36.83,36.8,36.81,26700.0,24.7448,24.7583,24.7381,24.7448,26700.0
2014-03-17 15:00:00,36.81,36.82,36.8,36.82,15400.0,24.7448,24.7515,24.7381,24.7515,15400.0
2014-03-17 15:05:00,36.82,36.84,36.81,36.82,38000.0,24.7515,24.765,24.7448,24.7515,38000.0
2014-03-17 15:10:00,36.83,36.84,36.83,36.84,36500.0,24.7583,24.765,24.7583,24.765,36500.0
2014-03-17 15:15:00,36.84,36.86,36.82,36.83,33300.0,24.765,24.7784,24.7515,24.7583,33300.0
2014-03-17 15:20:00,36.82,36.83,36.81,36.82,24700.0,24.7515,24.7583,24.7448,24.7515,24700.0
2014-03-17 15:25:00,36.82,36.82,36.78,36.81,57900.0,24.7515,24.7515,24.7246,24.7448,57900.0
2014-03-17 15:30:00,36.81,36.81,36.78,36.78,24300.0,24.7448,24.7448,24.7246,24.7246,24300.0
2014-03-17 15:35:00,36.78,36.81,36.78,36.81,31700.0,24.7246,24.7448,24.7246,24.7448,31700.0
2014-03-17 15:40:00,36.8,36.81,36.76,36.77,68900.0,24.7381,24.7448,24.7112,24.7179,68900.0
2014-03-17 15:45:00,36.77,36.79,36.76,36.79,58300.0,24.7179,24.7314,24.7112,24.7314,58300.0
2014-03-17 15:50:00,36.79,36.81,36.78,36.78,109000.0,24.7314,24.7448,24.7246,24.7246,109000.0
2014-03-17 15:55:00,36.78,36.79,36.77,36.78,136200.0,24.7246,24.7314,24.7179,24.7246,136200.0
2014-03-18 09:30:00,36.85,36.89,36.62,36.71,121400.0,24.7717,24.7986,24.6171,24.6776,121400.0
2014-03-18 09:35:00,36.72,36.77,36.69,36.72,13500.0,24.6843,24.7179,24.6641,24.6843,13500.0
2014-03-18 09:40:00,36.71,36.77,36.67,36.75,23300.0,24.6776,24.7179,24.6507,24.7045,23300.0
2014-03-18 09:45:00,36.76,36.82,36.75,36.8,18900.0,24.7112,24.7515,24.7045,24.7381,18900.0
2014-03-18 09:50:00,36.8,36.88,36.8,36.88,11800.0,24.7381,24.7919,24.7381,24.7919,11800.0
2014-03-18 09:55:00,36.88,36.91,36.84,36.91,15300.0,24.7919,24.812,24.765,24.812,15300.0
2014-03-18 10:00:00,36.91,36.95,36.89,36.93,14900.0,24.812,24.8389,24.7986,24.8255,14900.0
2014-03-18 10:05:00,36.92,36.93,36.88,36.89,15000.0,24.8188,24.8255,24.7919,24.7986,15000.0
2014-03-18 10:10:00,36.89,36.89,36.8,36.8,13500.0,24.7986,24.7986,24.7381,24.7381,13500.0
2014-03-18 10:15:00,36.81,36.88,36.8,36.85,24100.0,24.7448,24.7919,24.7381,24.7717,24100.0
2014-03-18 10:20:00,36.86,36.86,36.82,36.83,10200.0,24.7784,24.7784,24.7515,24.7583,10200.0
2014-03-18 10:25:00,36.82,36.91,36.82,36.91,11200.0,24.7515,24.812,24.7515,24.812,11200.0
2014-03-18 10:30:00,36.91,36.93,36.89,36.9,20100.0,24.812,24.8255,24.7986,24.8053,20100.0
2014-03-18 10:35:00,36.91,36.91,36.89,36.89,15100.0,24.812,24.812,24.7986,24.7986,15100.0
2014-03-18 10:40:00,36.89,36.91,36.87,36.88,31000.0,24.7986,24.812,24.7851,24.7919,31000.0
2014-03-18 10:45:00,36.87,36.89,36.83,36.84,13200.0,24.7851,24.7986,24.7583,24.765,13200.0
2014-03-18 10:50:00,36.85,36.88,36.84,36.86,63100.0,24.7717,24.7919,24.765,24.7784,63100.0
2014-03-18 10:55:00,36.86,36.86,36.75,36.75,87500.0,24.7784,24.7784,24.7045,24.7045,87500.0
2014-03-18 11:00:00,36.76,36.78,36.75,36.77,7100.0,24.7112,24.7246,24.7045,24.7179,7100.0
2014-03-18 11:05:00,36.77,36.78,36.75,36.77,26600.0,24.7179,24.7246,24.7045,24.7179,26600.0
2014-03-18 11:10:00,36.77,36.8,36.76,36.78,14400.0,24.7179,24.7381,24.7112,24.7246,14400.0
2014-03-18 11:15:00,36.8,36.83,36.79,36.79,16900.0,24.7381,24.7583,24.7314,24.7314,16900.0
2014-03-18 11:20:00,36.8,36.8,36.77,36.79,12600.0,24.7381,24.7381,24.7179,24.7314,12600.0
2014-03-18 11:25:00,36.79,36.82,36.78,36.82,12000.0,24.7314,24.7515,24.7246,24.7515,12000.0
2014-03-18 11:30:00,36.81,36.81,36.78,36.8,22000.0,24.7448,24.7448,24.7246,24.7381,22000.0
2014-03-18 11:35:00,36.8,36.8,36.77,36.78,16300.0,24.7381,24.7381,24.7179,24.7246,16300.0
2014-03-18 11:40:00,36.77,36.77,36.69,36.7,30100.0,24.7179,24.7179,24.6641,24.6709,30100.0
2014-03-18 11:45:00,36.7,36.73,36.7,36.72,20600.0,24.6709,24.691,24.6709,24.6843,20600.0
2014-03-18 11:50:00,36.72,36.8,36.71,36.79,33800.0,24.6843,24.7381,24.6776,24.7314,33800.0
2014-03-18 11:55:00,36.8,36.8,36.77,36.77,40700.0,24.7381,24.7381,24.7179,24.7179,40700.0
2014-03-18 12:00:00,36.77,36.78,36.73,36.77,42400.0,24.7179,24.7246,24.691,24.7179,42400.0
2014-03-18 12:05:00,36.77,36.83,36.77,36.81,47500.0,24.7179,24.7583,24.7179,24.7448,47500.0
2014-03-18 12:10:00,36.8,36.84,36.8,36.83,34400.0,24.7381,24.765,24.7381,24.7583,34400.0
2014-03-18 12:15:00,36.83,36.9,36.83,36.88,49600.0,24.7583,24.8053,24.7583,24.7919,49600.0
2014-03-18 12:20:00,36.88,36.93,36.88,36.92,51500.0,24.7919,24.8255,24.7919,24.8188,51500.0
2014-03-18 12:25:00,36.93,36.95,36.91,36.94,40600.0,24.8255,24.8389,24.812,24.8322,40600.0
2014-03-18 12:30:00,36.94,36.98,36.94,36.97,32600.0,24.8322,24.8591,24.8322,24.8524,32600.0
2014-03-18 12:35:00,36.97,36.99,36.96,36.97,17000.0,24.8524,24.8658,24.8456,24.8524,17000.0
2014-03-18 12:40:00,36.97,36.98,36.92,36.93,34500.0,24.8524,24.8591,24.8188,24.8255,34500.0
2014-03-18 12:45:00,36.94,36.96,36.93,36.96,10500.0,24.8322,24.8456,24.8255,24.8456,10500.0
2014-03-18 12:50:00,36.97,36.97,36.95,36.95,5800.0,24.8524,24.8524,24.8389,24.8389,5800.0
2014-03-18 12:55:00,36.95,36.96,36.95,36.95,24700.0,24.8389,24.8456,24.8389,24.8389,24700.0
2014-03-18 13:00:00,36.94,36.95,36.92,36.93,10200.0,24.8322,24.8389,24.8188,24.8255,10200.0
2014-03-18 13:05:00,36.92,36.93,36.91,36.91,9500.0,24.8188,24.8255,24.812,24.812,9500.0
2014-03-18 13:10:00,36.91,36.92,36.91,36.91,4500.0,24.812,24.8188,24.812,24.812,4500.0
2014-03-18 13:15:00,36.92,36.92,36.91,36.91,9000.0,24.8188,24.8188,24.812,24.812,9000.0
2014-03-18 13:20:00,36.91,36.92,36.91,36.91,5300.0,24.812,24.8188,24.812,24.812,5300.0
2014-03-18 13:25:00,36.91,36.94,36.91,36.94,24900.0,24.812,24.8322,24.812,24.8322,24900.0
2014-03-18 13:30:00,36.94,36.94,36.89,36.91,42000.0,24.8322,24.8322,24.7986,24.812,42000.0
2014-03-18 13:35:00,36.92,36.92,36.89,36.9,18900.0,24.8188,24.8188,24.7986,24.8053,18900.0
2014-03-18 13:40:00,36.9,36.97,36.9,36.95,42600.0,24.8053,24.8524,24.8053,24.8389,42600.0
2014-03-18 13:45:00,36.95,36.97,36.93,36.96,54200.0,24.8389,24.8524,24.8255,24.8456,54200.0
2014-03-18 13:50:00,36.97,36.98,36.96,36.96,13800.0,24.8524,24.8591,24.8456,24.8456,13800.0
2014-03-18 13:55:00,36.96,36.98,36.95,36.98,27700.0,24.8456,24.8591,24.8389,24.8591,27700.0
2014-03-18 14:00:00,36.98,36.98,36.96,36.96,18300.0,24.8591,24.8591,24.8456,24.8456,18300.0
2014-03-18 14:05:00,36.97,36.97,36.96,36.97,18800.0,24.8524,24.8524,24.8456,24.8524,18800.0
2014-03-18 14:10:00,36.97,36.97,36.96,36.97,54600.0,24.8524,24.8524,24.8456,24.8524,54600.0
2014-03-18 14:15:00,36.97,36.99,36.96,36.98,15600.0,24.8524,24.8658,24.8456,24.8591,15600.0
2014-03-18 14:20:00,36.99,37.0,36.98,36.99,20700.0,24.8658,24.8725,24.8591,24.8658,20700.0
2014-03-18 14:25:00,37.0,37.0,36.98,36.99,10700.0,24.8725,24.8725,24.8591,24.8658,10700.0
2014-03-18 14:30:00,36.98,37.0,36.98,37.0,17700.0,24.8591,24.8725,24.8591,24.8725,17700.0
2014-03-18 14:35:00,36.99,37.0,36.99,37.0,8800.0,24.8658,24.8725,24.8658,24.8725,8800.0
2014-03-18 14:40:00,37.0,37.0,36.99,37.0,6700.0,24.8725,24.8725,24.8658,24.8725,6700.0
2014-03-18 14:45:00,37.0,37.02,36.98,37.02,82800.0,24.8725,24.886,24.8591,24.886,82800.0
2014-03-18 14:50:00,37.02,37.06,37.01,37.02,53300.0,24.886,24.9129,24.8793,24.886,53300.0
2014-03-18 14:55:00,37.02,37.02,36.99,37.01,27900.0,24.886,24.886,24.8658,24.8793,27900.0
2014-03-18 15:00:00,37.01,37.01,36.99,37.0,20600.0,24.8793,24.8793,24.8658,24.8725,20600.0
2014-03-18 15:05:00,37.0,37.02,36.99,37.0,35300.0,24.8725,24.886,24.8658,24.8725,35300.0
2014-03-18 15:10:00,37.0,37.01,37.0,37.01,16200.0,24.8725,24.8793,24.8725,24.8793,16200.0
2014-03-18 15:15:00,37.0,37.01,36.96,36.96,48900.0,24.8725,24.8793,24.8456,24.8456,48900.0
2014-03-18 15:20:00,36.96,36.97,36.96,36.97,10700.0,24.8456,24.8524,24.8456,24.8524,10700.0
2014-03-18 15:25:00,36.97,36.98,36.96,36.98,31300.0,24.8524,24.8591,24.8456,24.8591,31300.0
2014-03-18 15:30:00,36.98,36.98,36.93,36.94,46800.0,24.8591,24.8591,24.8255,24.8322,46800.0
2014-03-18 15:35:00,36.94,36.96,36.93,36.95,19700.0,24.8322,24.8456,24.8255,24.8389,19700.0
2014-03-18 15:40:00,36.96,36.96,36.91,36.91,50000.0,24.8456,24.8456,24.812,24.812,50000.0
2014-03-18 15:45:00,36.92,36.94,36.91,36.94,63400.0,24.8188,24.8322,24.812,24.8322,63400.0
2014-03-18 15:50:00,36.94,36.94,36.92,36.93,68200.0,24.8322,24.8322,24.8188,24.8255,68200.0
2014-03-18 15:55:00,36.93,36.93,36.89,36.9,117000.0,24.8255,24.8255,24.7986,24.8053,117000.0
2014-03-19 09:30:00,36.89,36.97,36.84,36.94,57600.0,24.7986,24.8524,24.765,24.8322,57600.0
2014-03-19 09:35:00,36.95,37.0,36.89,36.89,30900.0,24.8389,24.8725,24.7986,24.7986,30900.0
2014-03-19 09:40:00,36.89,36.95,36.87,36.94,22700.0,24.7986,24.8389,24.7851,24.8322,22700.0
2014-03-19 09:45:00,36.93,36.94,36.88,36.89,21000.0,24.8255,24.8322,24.7919,24.7986,21000.0
2014-03-19 09:50:00,36.9,36.9,36.81,36.84,25400.0,24.8053,24.8053,24.7448,24.765,25400.0
2014-03-19 09:55:00,36.84,37.03,36.84,37.01,49100.0,24.765,24.8927,24.765,24.8793,49100.0
2014-03-19 10:00:00,37.0,37.04,36.99,37.03,14800.0,24.8725,24.8994,24.8658,24.8927,14800.0
2014-03-19 10:05:00,37.04,37.09,37.04,37.05,56600.0,24.8994,24.933,24.8994,24.9061,56600.0
2014-03-19 10:10:00,37.05,37.07,37.03,37.04,26500.0,24.9061,24.9196,24.8927,24.8994,26500.0
2014-03-19 10:15:00,37.05,37.05,36.98,37.03,121700.0,24.9061,24.9061,24.8591,24.8927,121700.0
2014-03-19 10:20:00,37.03,37.06,37.02,37.04,45600.0,24.8927,24.9129,24.886,24.8994,45600.0
2014-03-19 10:25:00,37.05,37.08,37.04,37.05,97100.0,24.9061,24.9263,24.8994,24.9061,97100.0
2014-03-19 10:30:00,37.05,37.05,37.02,37.02,74900.0,24.9061,24.9061,24.886,24.886,74900.0
2014-03-19 10:35:00,37.02,37.04,37.02,37.04,80300.0,24.886,24.8994,24.886,24.8994,80300.0
2014-03-19 10:40:00,37.04,37.05,37.02,37.04,57100.0,24.8994,24.9061,24.886,24.8994,57100.0
2014-03-19 10:45:00,37.03,37.04,37.01,37.03,15300.0,24.8927,24.8994,24.8793,24.8927,15300.0
2014-03-19 10:50:00,37.02,37.04,36.98,37.0,32900.0,24.886,24.8994,24.8591,24.8725,32900.0
2014-03-19 10:55:00,37.01,37.01,37.0,37.01,4300.0,24.8793,24.8793,24.8725,24.8793,4300.0
2014-03-19 11:00:00,37.01,37.02,37.0,37.01,12900.0,24.8793,24.886,24.8725,24.8793,12900.0
2014-03-19 11:05:00,37.01,37.02,37.01,37.02,6500.0,24.8793,24.886,24.8793,24.886,6500.0
2014-03-19 11:10:00,37.01,37.02,37.01,37.02,8000.0,24.8793,24.886,24.8793,24.886,8000.0
2014-03-19 11:15:00,37.02,37.02,37.0,37.0,16200.0,24.886,24.886,24.8725,24.8725,16200.0
2014-03-19 11:20:00,37.0,37.01,36.99,37.0,12000.0,24.8725,24.8793,24.8658,24.8725,12000.0
2014-03-19 11:25:00,37.01,37.03,37.0,37.03,9300.0,24.8793,24.8927,24.8725,24.8927,9300.0
2014-03-19 11:30:00,37.03,37.09,37.02,37.09,26300.0,24.8927,24.933,24.886,24.933,26300.0
2014-03-19 11:35:00,37.09,37.13,37.08,37.13,10600.0,24.933,24.9599,24.9263,24.9599,10600.0
2014-03-19 11:40:00,37.13,37.13,37.11,37.12,21300.0,24.9599,24.9599,24.9465,24.9532,21300.0
2014-03-19 11:45:00,37.11,37.11,37.09,37.09,8300.0,24.9465,24.9465,24.933,24.933,8300.0
2014-03-19 11:50:00,37.09,37.11,37.08,37.08,21200.0,24.933,24.9465,24.9263,24.9263,21200.0
2014-03-19 11:55:00,37.08,37.08,36.99,36.99,15400.0,24.9263,24.9263,24.8658,24.8658,15400.0
2014-03-19 12:00:00,36.99,37.0,36.94,36.94,105200.0,24.8658,24.8725,24.8322,24.8322,105200.0
2014-03-19 12:05:00,36.94,36.99,36.94,36.98,21100.0,24.8322,24.8658,24.8322,24.8591,21100.0
2014-03-19 12:10:00,36.98,37.0,36.98,36.99,7900.0,24.8591,24.8725,24.8591,24.8658,7900.0
2014-03-19 12:15:00,37.0,37.0,36.96,36.96,7300.0,24.8725,24.8725,24.8456,24.8456,7300.0
2014-03-19 12:20:00,36.95,36.97,36.95,36.97,12100.0,24.8389,24.8524,24.8389,24.8524,12100.0
2014-03-19 12:25:00,36.96,36.97,36.95,36.96,6200.0,24.8456,24.8524,24.8389,24.8456,6200.0
2014-03-19 12:30:00,36.96,36.96,36.91,36.92,12000.0,24.8456,24.8456,24.812,24.8188,12000.0
2014-03-19 12:35:00,36.92,36.92,36.87,36.88,13900.0,24.8188,24.8188,24.7851,24.7919,13900.0
2014-03-19 12:40:00,36.88,36.88,36.84,36.84,12100.0,24.7919,24.7919,24.765,24.765,12100.0
2014-03-19 12:45:00,36.84,36.86,36.84,36.84,22400.0,24.765,24.7784,24.765,24.765,22400.0
2014-03-19 12:50:00,36.83,36.84,36.83,36.84,1700.0,24.7583,24.765,24.7583,24.765,1700.0
2014-03-19 12:55:00,36.83,36.85,36.83,36.84,8600.0,24.7583,24.7717,24.7583,24.765,8600.0
2014-03-19 13:00:00,36.84,36.85,36.82,36.82,8800.0,24.765,24.7717,24.7515,24.7515,8800.0
2014-03-19 13:05:00,36.82,36.83,36.82,36.82,3100.0,24.7515,24.7583,24.7515,24.7515,3100.0
2014-03-19 13:10:00,36.82,36.83,36.79,36.82,25600.0,24.7515,24.7583,24.7314,24.7515,25600.0
2014-03-19 13:15:00,36.82,36.82,36.81,36.82,5600.0,24.7515,24.7515,24.7448,24.7515,5600.0
2014-03-19 13:20:00,36.82,36.87,36.82,36.87,4700.0,24.7515,24.7851,24.7515,24.7851,4700.0
2014-03-19 13:25:00,36.87,36.89,36.86,36.88,5700.0,24.7851,24.7986,24.7784,24.7919,5700.0
2014-03-19 13:30:00,36.88,36.88,36.87,36.87,2300.0,24.7919,24.7919,24.7851,24.7851,2300.0
2014-03-19 13:35:00,36.87,36.88,36.87,36.88,1600.0,24.7851,24.7919,24.7851,24.7919,1600.0
2014-03-19 13:40:00,36.88,36.88,36.84,36.84,18200.0,24.7919,24.7919,24.765,24.765,18200.0
2014-03-19 13:45:00,36.84,36.85,36.82,36.82,6700.0,24.765,24.7717,24.7515,24.7515,6700.0
2014-03-19 13:50:00,36.82,36.83,36.82,36.83,2500.0,24.7515,24.7583,24.7515,24.7583,2500.0
2014-03-19 13:55:00,36.83,36.89,36.83,36.89,12900.0,24.7583,24.7986,24.7583,24.7986,12900.0
2014-03-19 14:00:00,36.89,36.89,36.7,36.74,81700.0,24.7986,24.7986,24.6709,24.6978,81700.0
2014-03-19 14:05:00,36.75,36.75,36.62,36.66,42900.0,24.7045,24.7045,24.6171,24.644,42900.0
2014-03-19 14:10:00,36.67,36.73,36.66,36.72,25000.0,24.6507,24.691,24.644,24.6843,25000.0
2014-03-19 14:15:00,36.73,36.73,36.67,36.68,121600.0,24.691,24.691,24.6507,24.6574,121600.0
2014-03-19 14:20:00,36.68,36.7,36.58,36.59,48200.0,24.6574,24.6709,24.5902,24.5969,48200.0
2014-03-19 14:25:00,36.6,36.61,36.55,36.6,99200.0,24.6036,24.6104,24.57,24.6036,99200.0
2014-03-19 14:30:00,36.61,36.64,36.59,36.61,31400.0,24.6104,24.6305,24.5969,24.6104,31400.0
2014-03-19 14:35:00,36.61,36.63,36.51,36.51,70600.0,24.6104,24.6238,24.5431,24.5431,70600.0
2014-03-19 14:40:00,36.51,36.53,36.43,36.51,76900.0,24.5431,24.5566,24.4894,24.5431,76900.0
2014-03-19 14:45:00,36.51,36.53,36.47,36.5,35900.0,24.5431,24.5566,24.5162,24.5364,35900.0
2014-03-19 14:50:00,36.49,36.53,36.48,36.5,20400.0,24.5297,24.5566,24.523,24.5364,20400.0
2014-03-19 14:55:00,36.5,36.54,36.49,36.53,12000.0,24.5364,24.5633,24.5297,24.5566,12000.0
2014-03-19 15:00:00,36.52,36.54,36.51,36.52,21300.0,24.5499,24.5633,24.5431,24.5499,21300.0
2014-03-19 15:05:00,36.51,36.52,36.33,36.34,97400.0,24.5431,24.5499,24.4221,24.4289,97400.0
2014-03-19 15:10:00,36.34,36.35,36.24,36.28,87600.0,24.4289,24.4356,24.3616,24.3885,87600.0
2014-03-19 15:15:00,36.27,36.34,36.26,36.32,26800.0,24.3818,24.4289,24.3751,24.4154,26800.0
2014-03-19 15:20:00,36.32,36.36,36.32,36.35,22600.0,24.4154,24.4423,24.4154,24.4356,22600.0
2014-03-19 15:25:00,36.34,36.34,36.27,36.34,51100.0,24.4289,24.4289,24.3818,24.4289,51100.0
2014-03-19 15:30:00,36.34,36.38,36.33,36.34,50100.0,24.4289,24.4557,24.4221,24.4289,50100.0
2014-03-19 15:35:00,36.34,36.36,36.32,36.33,66400.0,24.4289,24.4423,24.4154,24.4221,66400.0
2014-03-19 15:40:00,36.33,36.39,36.33,36.38,93900.0,24.4221,24.4625,24.4221,24.4557,93900.0
2014-03-19 15:45:00,36.38,36.42,36.38,36.4,229500.0,24.4557,24.4826,24.4557,24.4692,229500.0
2014-03-19 15:50:00,36.4,36.43,36.39,36.4,120300.0,24.4692,24.4894,24.4625,24.4692,120300.0
2014-03-19 15:55:00,36.4,36.43,36.37,36.39,179400.0,24.4692,24.4894,24.449,24.4625,179400.0
2014-03-20 09:30:00,36.28,36.29,35.84,36.04,86800.0,24.3885,24.3952,24.0927,24.2272,86800.0
2014-03-20 09:35:00,36.03,36.15,36.03,36.12,24300.0,24.2205,24.3011,24.2205,24.281,24300.0
2014-03-20 09:40:00,36.13,36.27,36.13,36.19,40400.0,24.2877,24.3818,24.2877,24.328,40400.0
2014-03-20 09:45:00,36.19,36.29,36.19,36.21,45800.0,24.328,24.3952,24.328,24.3415,45800.0
2014-03-20 09:50:00,36.21,36.21,36.15,36.2,41000.0,24.3415,24.3415,24.3011,24.3347,41000.0
2014-03-20 09:55:00,36.2,36.24,36.17,36.21,37300.0,24.3347,24.3616,24.3146,24.3415,37300.0
2014-03-20 10:00:00,36.22,36.24,36.04,36.04,61000.0,24.3482,24.3616,24.2272,24.2272,61000.0
2014-03-20 10:05:00,36.04,36.27,36.04,36.22,52500.0,24.2272,24.3818,24.2272,24.3482,52500.0
2014-03-20 10:10:00,36.22,36.25,36.2,36.22,27700.0,24.3482,24.3684,24.3347,24.3482,27700.0
2014-03-20 10:15:00,36.22,36.26,36.18,36.19,33400.0,24.3482,24.3751,24.3213,24.328,33400.0
2014-03-20 10:20:00,36.19,36.25,36.19,36.19,30100.0,24.328,24.3684,24.328,24.328,30100.0
2014-03-20 10:25:00,36.19,36.2,36.1,36.11,26900.0,24.328,24.3347,24.2675,24.2742,26900.0
2014-03-20 10:30:00,36.11,36.2,36.11,36.19,28300.0,24.2742,24.3347,24.2742,24.328,28300.0
2014-03-20 10:35:00,36.19,36.21,36.15,36.17,17600.0,24.328,24.3415,24.3011,24.3146,17600.0
2014-03-20 10:40:00,36.18,36.22,36.18,36.18,51400.0,24.3213,24.3482,24.3213,24.3213,51400.0
2014-03-20 10:45:00,36.17,36.2,36.16,36.18,35900.0,24.3146,24.3347,24.3079,24.3213,35900.0
2014-03-20 10:50:00,36.17,36.19,36.14,36.14,26800.0,24.3146,24.328,24.2944,24.2944,26800.0
2014-03-20 10:55:00,36.15,36.15,36.12,36.13,40500.0,24.3011,24.3011,24.281,24.2877,40500.0
2014-03-20 11:00:00,36.13,36.13,36.06,36.08,31600.0,24.2877,24.2877,24.2406,24.2541,31600.0
2014-03-20 11:05:00,36.07,36.08,36.02,36.02,31400.0,24.2474,24.2541,24.2137,24.2137,31400.0
2014-03-20 11:10:00,36.02,36.04,36.01,36.01,18000.0,24.2137,24.2272,24.207,24.207,18000.0
2014-03-20 11:15:00,36.01,36.06,36.0,36.06,14700.0,24.207,24.2406,24.2003,24.2406,14700.0
2014-03-20 11:20:00,36.05,36.07,36.04,36.07,26000.0,24.2339,24.2474,24.2272,24.2474,26000.0
2014-03-20 11:25:00,36.07,36.09,36.05,36.09,24700.0,24.2474,24.2608,24.2339,24.2608,24700.0
2014-03-20 11:30:00,36.11,36.16,36.1,36.16,14200.0,24.2742,24.3079,24.2675,24.3079,14200.0
2014-03-20 11:35:00,36.16,36.19,36.13,36.13,28300.0,24.3079,24.328,24.2877,24.2877,28300.0
2014-03-20 11:40:00,36.13,36.15,36.13,36.13,14300.0,24.2877,24.3011,24.2877,24.2877,14300.0
2014-03-20 11:45:00,36.14,36.15,36.1,36.14,24300.0,24.2944,24.3011,24.2675,24.2944,24300.0
2014-03-20 11:50:00,36.14,36.17,36.14,36.15,22800.0,24.2944,24.3146,24.2944,24.3011,22800.0
2014-03-20 11:55:00,36.15,36.19,36.15,36.19,9600.0,24.3011,24.328,24.3011,24.328,9600.0
2014-03-20 12:00:00,36.18,36.2,36.17,36.18,37400.0,24.3213,24.3347,24.3146,24.3213,37400.0
2014-03-20 12:05:00,36.19,36.19,36.17,36.18,8800.0,24.328,24.328,24.3146,24.3213,8800.0
2014-03-20 12:10:00,36.18,36.23,36.17,36.23,24500.0,24.3213,24.3549,24.3146,24.3549,24500.0
2014-03-20 12:15:00,36.23,36.3,36.23,36.29,36600.0,24.3549,24.402,24.3549,24.3952,36600.0
2014-03-20 12:20:00,36.29,36.32,36.28,36.32,15300.0,24.3952,24.4154,24.3885,24.4154,15300.0
2014-03-20 12:25:00,36.32,36.32,36.28,36.29,12400.0,24.4154,24.4154,24.3885,24.3952,12400.0
2014-03-20 12:30:00,36.29,36.31,36.28,36.28,15900.0,24.3952,24.4087,24.3885,24.3885,15900.0
2014-03-20 12:35:00,36.28,36.28,36.25,36.28,21300.0,24.3885,24.3885,24.3684,24.3885,21300.0
2014-03-20 12:40:00,36.28,36.29,36.27,36.29,10200.0,24.3885,24.3952,24.3818,24.3952,10200.0
2014-03-20 12:45:00,36.29,36.34,36.29,36.34,10900.0,24.3952,24.4289,24.3952,24.4289,10900.0
2014-03-20 12:50:00,36.34,36.37,36.31,36.32,24500.0,24.4289,24.449,24.4087,24.4154,24500.0
2014-03-20 12:55:00,36.32,36.35,36.32,36.35,10100.0,24.4154,24.4356,24.4154,24.4356,10100.0
2014-03-20 13:00:00,36.34,36.39,36.32,36.34,40600.0,24.4289,24.4625,24.4154,24.4289,40600.0
2014-03-20 13:05:00,36.34,36.37,36.34,36.37,4300.0,24.4289,24.449,24.4289,24.449,4300.0
2014-03-20 13:10:00,36.36,36.37,36.34,36.36,20300.0,24.4423,24.449,24.4289,24.4423,20300.0
2014-03-20 13:15:00,36.36,36.38,36.36,36.36,18800.0,24.4423,24.4557,24.4423,24.4423,18800.0
2014-03-20 13:20:00,36.36,36.37,36.34,36.35,8100.0,24.4423,24.449,24.4289,24.4356,8100.0
2014-03-20 13:25:00,36.35,36.35,36.31,36.31,15600.0,24.4356,24.4356,24.4087,24.4087,15600.0
2014-03-20 13:30:00,36.31,36.32,36.29,36.29,11000.0,24.4087,24.4154,24.3952,24.3952,11000.0
2014-03-20 13:35:00,36.29,36.3,36.29,36.29,3700.0,24.3952,24.402,24.3952,24.3952,3700.0
2014-03-20 13:40:00,36.29,36.3,36.24,36.24,21100.0,24.3952,24.402,24.3616,24.3616,21100.0
2014-03-20 13:45:00,36.25,36.27,36.24,36.27,22200.0,24.3684,24.3818,24.3616,24.3818,22200.0
2014-03-20 13:50:00,36.27,36.28,36.26,36.28,13400.0,24.3818,24.3885,24.3751,24.3885,13400.0
2014-03-20 13:55:00,36.27,36.32,36.27,36.32,15900.0,24.3818,24.4154,24.3818,24.4154,15900.0
2014-03-20 14:00:00,36.32,36.34,36.31,36.34,10200.0,24.4154,24.4289,24.4087,24.4289,10200.0
2014-03-20 14:05:00,36.33,36.34,36.32,36.32,30000.0,24.4221,24.4289,24.4154,24.4154,30000.0
2014-03-20 14:10:00,36.33,36.33,36.3,36.3,26300.0,24.4221,24.4221,24.402,24.402,26300.0
2014-03-20 14:15:00,36.3,36.31,36.3,36.3,2300.0,24.402,24.4087,24.402,24.402,2300.0
2014-03-20 14:20:00,36.3,36.31,36.3,36.31,5000.0,24.402,24.4087,24.402,24.4087,5000.0
2014-03-20 14:25:00,36.3,36.3,36.29,36.29,24400.0,24.402,24.402,24.3952,24.3952,24400.0
2014-03-20 14:30:00,36.29,36.3,36.27,36.27,13000.0,24.3952,24.402,24.3818,24.3818,13000.0
2014-03-20 14:35:00,36.27,36.3,36.27,36.29,29900.0,24.3818,24.402,24.3818,24.3952,29900.0
2014-03-20 14:40:00,36.3,36.3,36.27,36.27,36900.0,24.402,24.402,24.3818,24.3818,36900.0
2014-03-20 14:45:00,36.27,36.28,36.27,36.27,77000.0,24.3818,24.3885,24.3818,24.3818,77000.0
2014-03-20 14:50:00,36.27,36.27,36.24,36.26,69800.0,24.3818,24.3818,24.3616,24.3751,69800.0
2014-03-20 14:55:00,36.25,36.26,36.25,36.26,14900.0,24.3684,24.3751,24.3684,24.3751,14900.0
2014-03-20 15:00:00,36.26,36.26,36.21,36.21,35500.0,24.3751,24.3751,24.3415,24.3415,35500.0
2014-03-20 15:05:00,36.21,36.21,36.16,36.16,70300.0,24.3415,24.3415,24.3079,24.3079,70300.0
2014-03-20 15:10:00,36.16,36.16,36.14,36.14,65600.0,24.3079,24.3079,24.2944,24.2944,65600.0
2014-03-20 15:15:00,36.14,36.17,36.14,36.15,134700.0,24.2944,24.3146,24.2944,24.3011,134700.0
2014-03-20 15:20:00,36.15,36.18,36.13,36.17,93900.0,24.3011,24.3213,24.2877,24.3146,93900.0
2014-03-20 15:25:00,36.17,36.22,36.17,36.22,37800.0,24.3146,24.3482,24.3146,24.3482,37800.0
2014-03-20 15:30:00,36.22,36.27,36.22,36.27,44500.0,24.3482,24.3818,24.3482,24.3818,44500.0
2014-03-20 15:35:00,36.27,36.27,36.23,36.23,70200.0,24.3818,24.3818,24.3549,24.3549,70200.0
2014-03-20 15:40:00,36.23,36.26,36.23,36.25,55900.0,24.3549,24.3751,24.3549,24.3684,55900.0
2014-03-20 15:45:00,36.26,36.28,36.24,36.25,133600.0,24.3751,24.3885,24.3616,24.3684,133600.0
2014-03-20 15:50:00,36.25,36.27,36.24,36.27,77500.0,24.3684,24.3818,24.3616,24.3818,77500.0
2014-03-20 15:55:00,36.27,36.3,36.24,36.28,211100.0,24.3818,24.402,24.3616,24.3885,211100.0
2014-03-21 09:30:00,36.66,36.76,36.51,36.65,49600.0,24.644,24.7112,24.5431,24.6372,49600.0
2014-03-21 09:35:00,36.65,36.78,36.65,36.67,655800.0,24.6372,24.7246,24.6372,24.6507,655800.0
2014-03-21 09:40:00,36.68,36.87,36.68,36.87,32100.0,24.6574,24.7851,24.6574,24.7851,32100.0
2014-03-21 09:45:00,36.89,36.99,36.87,36.99,33400.0,24.7986,24.8658,24.7851,24.8658,33400.0
2014-03-21 09:50:00,36.99,37.09,36.99,37.09,21500.0,24.8658,24.933,24.8658,24.933,21500.0
2014-03-21 09:55:00,37.09,37.1,36.98,37.01,28900.0,24.933,24.9398,24.8591,24.8793,28900.0
2014-03-21 10:00:00,37.0,37.04,36.95,36.96,51400.0,24.8725,24.8994,24.8389,24.8456,51400.0
2014-03-21 10:05:00,36.96,37.02,36.92,36.92,80500.0,24.8456,24.886,24.8188,24.8188,80500.0
2014-03-21 10:10:00,36.93,37.04,36.93,36.98,49700.0,24.8255,24.8994,24.8255,24.8591,49700.0
2014-03-21 10:15:00,36.98,37.03,36.96,37.0,25800.0,24.8591,24.8927,24.8456,24.8725,25800.0
2014-03-21 10:20:00,37.0,37.04,36.95,36.95,42300.0,24.8725,24.8994,24.8389,24.8389,42300.0
2014-03-21 10:25:00,36.95,36.99,36.92,36.98,31500.0,24.8389,24.8658,24.8188,24.8591,31500.0
2014-03-21 10:30:00,36.98,37.03,36.95,37.02,24800.0,24.8591,24.8927,24.8389,24.886,24800.0
2014-03-21 10:35:00,37.02,37.05,36.99,37.04,24900.0,24.886,24.9061,24.8658,24.8994,24900.0
2014-03-21 10:40:00,37.04,37.05,36.96,37.02,29900.0,24.8994,24.9061,24.8456,24.886,29900.0
2014-03-21 10:45:00,37.03,37.08,37.03,37.08,20000.0,24.8927,24.9263,24.8927,24.9263,20000.0
2014-03-21 10:50:00,37.09,37.13,37.09,37.11,24100.0,24.933,24.9599,24.933,24.9465,24100.0
2014-03-21 10:55:00,37.11,37.13,37.09,37.12,7800.0,24.9465,24.9599,24.933,24.9532,7800.0
2014-03-21 11:00:00,37.12,37.16,37.12,37.15,19900.0,24.9532,24.9801,24.9532,24.9734,19900.0
2014-03-21 11:05:00,37.15,37.16,37.08,37.1,22700.0,24.9734,24.9801,24.9263,24.9398,22700.0
2014-03-21 11:10:00,37.1,37.13,37.1,37.11,19400.0,24.9398,24.9599,24.9398,24.9465,19400.0
2014-03-21 11:15:00,37.11,37.14,37.1,37.11,22400.0,24.9465,24.9666,24.9398,24.9465,22400.0
2014-03-21 11:20:00,37.12,37.18,37.12,37.18,17600.0,24.9532,24.9935,24.9532,24.9935,17600.0
2014-03-21 11:25:00,37.17,37.2,37.17,37.2,25500.0,24.9868,25.007,24.9868,25.007,25500.0
2014-03-21 11:30:00,37.2,37.22,37.19,37.2,12100.0,25.007,25.0204,25.0003,25.007,12100.0
2014-03-21 11:35:00,37.2,37.25,37.2,37.23,15500.0,25.007,25.0406,25.007,25.0271,15500.0
2014-03-21 11:40:00,37.23,37.23,37.18,37.18,16300.0,25.0271,25.0271,24.9935,24.9935,16300.0
2014-03-21 11:45:00,37.18,37.2,37.16,37.18,11800.0,24.9935,25.007,24.9801,24.9935,11800.0
2014-03-21 11:50:00,37.18,37.22,37.18,37.22,5000.0,24.9935,25.0204,24.9935,25.0204,5000.0
2014-03-21 11:55:00,37.22,37.24,37.21,37.22,12800.0,25.0204,25.0339,25.0137,25.0204,12800.0
2014-03-21 12:00:00,37.21,37.26,37.21,37.25,27200.0,25.0137,25.0473,25.0137,25.0406,27200.0
2014-03-21 12:05:00,37.25,37.27,37.23,37.23,22600.0,25.0406,25.054,25.0271,25.0271,22600.0
2014-03-21 12:10:00,37.23,37.26,37.23,37.24,20700.0,25.0271,25.0473,25.0271,25.0339,20700.0
2014-03-21 12:15:00,37.24,37.25,37.23,37.25,3400.0,25.0339,25.0406,25.0271,25.0406,3400.0
2014-03-21 12:20:00,37.24,37.25,37.22,37.25,15800.0,25.0339,25.0406,25.0204,25.0406,15800.0
2014-03-21 12:25:00,37.25,37.25,37.22,37.24,12300.0,25.0406,25.0406,25.0204,25.0339,12300.0
2014-03-21 12:30:00,37.24,37.25,37.22,37.24,25200.0,25.0339,25.0406,25.0204,25.0339,25200.0
2014-03-21 12:35:00,37.24,37.25,37.23,37.25,6200.0,25.0339,25.0406,25.0271,25.0406,6200.0
2014-03-21 12:40:00,37.25,37.25,37.24,37.24,7900.0,25.0406,25.0406,25.0339,25.0339,7900.0
2014-03-21 12:45:00,37.25,37.25,37.23,37.23,13800.0,25.0406,25.0406,25.0271,25.0271,13800.0
2014-03-21 12:50:00,37.22,37.23,37.2,37.23,13200.0,25.0204,25.0271,25.007,25.0271,13200.0
2014-03-21 12:55:00,37.23,37.23,37.16,37.16,22900.0,25.0271,25.0271,24.9801,24.9801,22900.0
2014-03-21 13:00:00,37.15,37.17,37.14,37.14,23500.0,24.9734,24.9868,24.9666,24.9666,23500.0
2014-03-21 13:05:00,37.14,37.15,37.1,37.1,26100.0,24.9666,24.9734,24.9398,24.9398,26100.0
2014-03-21 13:10:00,37.1,37.11,37.09,37.1,38700.0,24.9398,24.9465,24.933,24.9398,38700.0
2014-03-21 13:15:00,37.1,37.1,37.09,37.09,13700.0,24.9398,24.9398,24.933,24.933,13700.0
2014-03-21 13:20:00,37.09,37.1,37.04,37.05,23400.0,24.933,24.9398,24.8994,24.9061,23400.0
2014-03-21 13:25:00,37.05,37.09,37.02,37.09,31000.0,24.9061,24.933,24.886,24.933,31000.0
2014-03-21 13:30:00,37.09,37.09,37.06,37.08,20200.0,24.933,24.933,24.9129,24.9263,20200.0
2014-03-21 13:35:00,37.07,37.11,37.07,37.09,20700.0,24.9196,24.9465,24.9196,24.933,20700.0
2014-03-21 13:40:00,37.09,37.09,37.02,37.02,23400.0,24.933,24.933,24.886,24.886,23400.0
2014-03-21 13:45:00,37.01,37.05,37.01,37.02,20300.0,24.8793,24.9061,24.8793,24.886,20300.0
2014-03-21 13:50:00,37.02,37.08,37.02,37.07,26300.0,24.886,24.9263,24.886,24.9196,26300.0
2014-03-21 13:55:00,37.07,37.08,37.0,37.02,41300.0,24.9196,24.9263,24.8725,24.886,41300.0
2014-03-21 14:00:00,37.03,37.06,37.0,37.06,15300.0,24.8927,24.9129,24.8725,24.9129,15300.0
2014-03-21 14:05:00,37.06,37.11,37.06,37.11,12600.0,24.9129,24.9465,24.9129,24.9465,12600.0
2014-03-21 14:10:00,37.11,37.12,37.09,37.11,14200.0,24.9465,24.9532,24.933,24.9465,14200.0
2014-03-21 14:15:00,37.1,37.15,37.07,37.1,24900.0,24.9398,24.9734,24.9196,24.9398,24900.0
2014-03-21 14:20:00,37.1,37.13,37.1,37.12,9800.0,24.9398,24.9599,24.9398,24.9532,9800.0
2014-03-21 14:25:00,37.12,37.14,37.07,37.07,13200.0,24.9532,24.9666,24.9196,24.9196,13200.0
2014-03-21 14:30:00,37.07,37.08,37.03,37.07,11800.0,24.9196,24.9263,24.8927,24.9196,11800.0
2014-03-21 14:35:00,37.08,37.12,37.08,37.1,22500.0,24.9263,24.9532,24.9263,24.9398,22500.0
2014-03-21 14:40:00,37.1,37.1,37.04,37.06,20400.0,24.9398,24.9398,24.8994,24.9129,20400.0
2014-03-21 14:45:00,37.06,37.08,37.01,37.02,49100.0,24.9129,24.9263,24.8793,24.886,49100.0
2014-03-21 14:50:00,37.02,37.06,37.02,37.03,17000.0,24.886,24.9129,24.886,24.8927,17000.0
2014-03-21 14:55:00,37.02,37.04,37.01,37.04,13500.0,24.886,24.8994,24.8793,24.8994,13500.0
2014-03-21 15:00:00,37.03,37.04,36.93,36.96,32300.0,24.8927,24.8994,24.8255,24.8456,32300.0
2014-03-21 15:05:00,36.95,36.99,36.95,36.98,29300.0,24.8389,24.8658,24.8389,24.8591,29300.0
2014-03-21 15:10:00,36.98,37.02,36.95,36.95,25400.0,24.8591,24.886,24.8389,24.8389,25400.0
2014-03-21 15:15:00,36.95,36.97,36.95,36.97,18100.0,24.8389,24.8524,24.8389,24.8524,18100.0
2014-03-21 15:20:00,36.97,36.99,36.95,36.99,23300.0,24.8524,24.8658,24.8389,24.8658,23300.0
2014-03-21 15:25:00,36.99,37.03,36.98,37.03,35400.0,24.8658,24.8927,24.8591,24.8927,35400.0
2014-03-21 15:30:00,37.02,37.02,36.98,36.99,30300.0,24.886,24.886,24.8591,24.8658,30300.0
2014-03-21 15:35:00,36.98,36.99,36.95,36.96,27800.0,24.8591,24.8658,24.8389,24.8456,27800.0
2014-03-21 15:40:00,36.95,37.0,36.93,36.97,94600.0,24.8389,24.8725,24.8255,24.8524,94600.0
2014-03-21 15:45:00,36.98,36.98,36.9,36.91,77400.0,24.8591,24.8591,24.8053,24.812,77400.0
2014-03-21 15:50:00,36.91,36.93,36.89,36.89,77500.0,24.812,24.8255,24.7986,24.7986,77500.0
2014-03-21 15:55:00,36.89,36.92,36.88,36.9,194500.0,24.7986,24.8188,24.7919,24.8053,194500.0
2014-03-24 09:30:00,36.93,37.18,36.93,37.17,56700.0,24.8255,24.9935,24.8255,24.9868,56700.0
2014-03-24 09:35:00,37.17,37.18,37.02,37.04,33400.0,24.9868,24.9935,24.886,24.8994,33400.0
2014-03-24 09:40:00,37.06,37.17,37.01,37.04,44700.0,24.9129,24.9868,24.8793,24.8994,44700.0
2014-03-24 09:45:00,37.04,37.07,36.98,37.05,29500.0,24.8994,24.9196,24.8591,24.9061,29500.0
2014-03-24 09:50:00,37.05,37.18,37.05,37.11,31000.0,24.9061,24.9935,24.9061,24.9465,31000.0
2014-03-24 09:55:00,37.12,37.12,36.98,36.99,17100.0,24.9532,24.9532,24.8591,24.8658,17100.0
2014-03-24 10:00:00,36.99,37.01,36.86,36.9,17900.0,24.8658,24.8793,24.7784,24.8053,17900.0
2014-03-24 10:05:00,36.89,36.89,36.82,36.84,37400.0,24.7986,24.7986,24.7515,24.765,37400.0
2014-03-24 10:10:00,36.84,36.88,36.82,36.83,20600.0,24.765,24.7919,24.7515,24.7583,20600.0
2014-03-24 10:15:00,36.83,36.85,36.8,36.82,19500.0,24.7583,24.7717,24.7381,24.7515,19500.0
2014-03-24 10:20:00,36.82,36.86,36.82,36.83,11100.0,24.7515,24.7784,24.7515,24.7583,11100.0
2014-03-24 10:25:00,36.83,36.87,36.82,36.87,35800.0,24.7583,24.7851,24.7515,24.7851,35800.0
2014-03-24 10:30:00,36.87,36.87,36.75,36.82,36200.0,24.7851,24.7851,24.7045,24.7515,36200.0
2014-03-24 10:35:00,36.82,36.87,36.81,36.84,31800.0,24.7515,24.7851,24.7448,24.765,31800.0
2014-03-24 10:40:00,36.84,36.87,36.8,36.85,21700.0,24.765,24.7851,24.7381,24.7717,21700.0
2014-03-24 10:45:00,36.85,36.9,36.84,36.88,25800.0,24.7717,24.8053,24.765,24.7919,25800.0
2014-03-24 10:50:00,36.89,36.9,36.84,36.85,23400.0,24.7986,24.8053,24.765,24.7717,23400.0
2014-03-24 10:55:00,36.85,36.93,36.84,36.91,53800.0,24.7717,24.8255,24.765,24.812,53800.0
2014-03-24 11:00:00,36.91,36.93,36.87,36.93,25100.0,24.812,24.8255,24.7851,24.8255,25100.0
2014-03-24 11:05:00,36.92,36.93,36.89,36.91,19500.0,24.8188,24.8255,24.7986,24.812,19500.0
2014-03-24 11:10:00,36.92,36.95,36.91,36.94,18900.0,24.8188,24.8389,24.812,24.8322,18900.0
2014-03-24 11:15:00,36.93,36.93,36.91,36.91,19100.0,24.8255,24.8255,24.812,24.812,19100.0
2014-03-24 11:20:00,36.91,36.95,36.9,36.95,26800.0,24.812,24.8389,24.8053,24.8389,26800.0
2014-03-24 11:25:00,36.95,36.96,36.91,36.92,23400.0,24.8389,24.8456,24.812,24.8188,23400.0
2014-03-24 11:30:00,36.92,36.93,36.9,36.91,30700.0,24.8188,24.8255,24.8053,24.812,30700.0
2014-03-24 11:35:00,36.92,36.93,36.89,36.9,7300.0,24.8188,24.8255,24.7986,24.8053,7300.0
2014-03-24 11:40:00,36.9,36.95,36.9,36.93,21500.0,24.8053,24.8389,24.8053,24.8255,21500.0
2014-03-24 11:45:00,36.92,36.92,36.88,36.89,23000.0,24.8188,24.8188,24.7919,24.7986,23000.0
2014-03-24 11:50:00,36.89,36.95,36.89,36.95,21400.0,24.7986,24.8389,24.7986,24.8389,21400.0
2014-03-24 11:55:00,36.95,36.95,36.91,36.93,18100.0,24.8389,24.8389,24.812,24.8255,18100.0
2014-03-24 12:00:00,36.94,36.95,36.91,36.91,5900.0,24.8322,24.8389,24.812,24.812,5900.0
2014-03-24 12:05:00,36.92,36.92,36.85,36.85,12700.0,24.8188,24.8188,24.7717,24.7717,12700.0
2014-03-24 12:10:00,36.85,36.88,36.83,36.84,19400.0,24.7717,24.7919,24.7583,24.765,19400.0
2014-03-24 12:15:00,36.84,36.85,36.82,36.82,7300.0,24.765,24.7717,24.7515,24.7515,7300.0
2014-03-24 12:20:00,36.83,36.87,36.83,36.86,12500.0,24.7583,24.7851,24.7583,24.7784,12500.0
2014-03-24 12:25:00,36.86,36.87,36.82,36.82,10900.0,24.7784,24.7851,24.7515,24.7515,10900.0
2014-03-24 12:30:00,36.82,36.87,36.82,36.83,26900.0,24.7515,24.7851,24.7515,24.7583,26900.0
2014-03-24 12:35:00,36.83,36.88,36.82,36.84,12400.0,24.7583,24.7919,24.7515,24.765,12400.0
2014-03-24 12:40:00,36.84,36.85,36.83,36.85,11900.0,24.765,24.7717,24.7583,24.7717,11900.0
2014-03-24 12:45:00,36.85,36.87,36.84,36.86,21300.0,24.7717,24.7851,24.765,24.7784,21300.0
2014-03-24 12:50:00,36.86,36.91,36.85,36.9,21700.0,24.7784,24.812,24.7717,24.8053,21700.0
2014-03-24 12:55:00,36.9,36.91,36.88,36.9,18800.0,24.8053,24.812,24.7919,24.8053,18800.0
2014-03-24 13:00:00,36.91,36.95,36.91,36.93,23400.0,24.812,24.8389,24.812,24.8255,23400.0
2014-03-24 13:05:00,36.93,36.93,36.9,36.93,10100.0,24.8255,24.8255,24.8053,24.8255,10100.0
2014-03-24 13:10:00,36.92,36.93,36.92,36.93,1600.0,24.8188,24.8255,24.8188,24.8255,1600.0
2014-03-24 13:15:00,36.93,36.93,36.89,36.89,11500.0,24.8255,24.8255,24.7986,24.7986,11500.0
2014-03-24 13:20:00,36.89,36.93,36.89,36.91,12200.0,24.7986,24.8255,24.7986,24.812,12200.0
2014-03-24 13:25:00,36.9,36.91,36.88,36.91,7100.0,24.8053,24.812,24.7919,24.812,7100.0
2014-03-24 13:30:00,36.9,36.91,36.88,36.88,10700.0,24.8053,24.812,24.7919,24.7919,10700.0
2014-03-24 13:35:00,36.89,36.91,36.89,36.9,14400.0,24.7986,24.812,24.7986,24.8053,14400.0
2014-03-24 13:40:00,36.91,36.93,36.89,36.9,4200.0,24.812,24.8255,24.7986,24.8053,4200.0
2014-03-24 13:45:00,36.9,36.92,36.89,36.9,8900.0,24.8053,24.8188,24.7986,24.8053,8900.0
2014-03-24 13:50:00,36.9,36.92,36.88,36.92,13600.0,24.8053,24.8188,24.7919,24.8188,13600.0
2014-03-24 13:55:00,36.92,36.94,36.89,36.92,16300.0,24.8188,24.8322,24.7986,24.8188,16300.0
2014-03-24 14:00:00,36.93,36.95,36.91,36.94,22400.0,24.8255,24.8389,24.812,24.8322,22400.0
2014-03-24 14:05:00,36.95,36.95,36.91,36.91,13000.0,24.8389,24.8389,24.812,24.812,13000.0
2014-03-24 14:10:00,36.91,36.94,36.9,36.94,8800.0,24.812,24.8322,24.8053,24.8322,8800.0
2014-03-24 14:15:00,36.94,36.94,36.89,36.91,13800.0,24.8322,24.8322,24.7986,24.812,13800.0
2014-03-24 14:20:00,36.91,36.92,36.89,36.92,18000.0,24.812,24.8188,24.7986,24.8188,18000.0
2014-03-24 14:25:00,36.92,36.96,36.91,36.93,10900.0,24.8188,24.8456,24.812,24.8255,10900.0
2014-03-24 14:30:00,36.94,36.96,36.91,36.91,17200.0,24.8322,24.8456,24.812,24.812,17200.0
2014-03-24 14:35:00,36.92,36.93,36.91,36.91,6000.0,24.8188,24.8255,24.812,24.812,6000.0
2014-03-24 14:40:00,36.91,36.95,36.91,36.93,10800.0,24.812,24.8389,24.812,24.8255,10800.0
2014-03-24 14:45:00,36.93,36.98,36.93,36.96,10400.0,24.8255,24.8591,24.8255,24.8456,10400.0
2014-03-24 14:50:00,36.95,36.98,36.95,36.98,16500.0,24.8389,24.8591,24.8389,24.8591,16500.0
2014-03-24 14:55:00,36.97,36.97,36.93,36.96,17000.0,24.8524,24.8524,24.8255,24.8456,17000.0
2014-03-24 15:00:00,36.95,36.96,36.92,36.92,10500.0,24.8389,24.8456,24.8188,24.8188,10500.0
2014-03-24 15:05:00,36.93,36.95,36.92,36.92,13700.0,24.8255,24.8389,24.8188,24.8188,13700.0
2014-03-24 15:10:00,36.92,36.94,36.91,36.94,7900.0,24.8188,24.8322,24.812,24.8322,7900.0
2014-03-24 15:15:00,36.94,36.95,36.94,36.94,15000.0,24.8322,24.8389,24.8322,24.8322,15000.0
2014-03-24 15:20:00,36.94,36.97,36.94,36.97,9100.0,24.8322,24.8524,24.8322,24.8524,9100.0
2014-03-24 15:25:00,36.97,36.99,36.95,36.99,24200.0,24.8524,24.8658,24.8389,24.8658,24200.0
2014-03-24 15:30:00,36.99,37.02,36.98,36.99,21100.0,24.8658,24.886,24.8591,24.8658,21100.0
2014-03-24 15:35:00,36.99,37.0,36.98,37.0,8400.0,24.8658,24.8725,24.8591,24.8725,8400.0
2014-03-24 15:40:00,37.0,37.01,36.98,37.01,26100.0,24.8725,24.8793,24.8591,24.8793,26100.0
2014-03-24 15:45:00,37.01,37.01,37.0,37.01,21300.0,24.8793,24.8793,24.8725,24.8793,21300.0
2014-03-24 15:50:00,37.02,37.02,36.99,37.01,42000.0,24.886,24.886,24.8658,24.8793,42000.0
2014-03-24 15:55:00,37.01,37.01,36.95,36.96,113700.0,24.8793,24.8793,24.8389,24.8456,113700.0
2014-03-25 09:30:00,37.08,37.09,36.94,36.94,26400.0,24.9263,24.933,24.8322,24.8322,26400.0
2014-03-25 09:35:00,36.94,36.95,36.83,36.85,18400.0,24.8322,24.8389,24.7583,24.7717,18400.0
2014-03-25 09:40:00,36.85,36.9,36.85,36.86,13100.0,24.7717,24.8053,24.7717,24.7784,13100.0
2014-03-25 09:45:00,36.86,36.93,36.86,36.91,8700.0,24.7784,24.8255,24.7784,24.812,8700.0
2014-03-25 09:50:00,36.9,36.9,36.85,36.87,7100.0,24.8053,24.8053,24.7717,24.7851,7100.0
2014-03-25 09:55:00,36.86,36.86,36.79,36.85,17700.0,24.7784,24.7784,24.7314,24.7717,17700.0
2014-03-25 10:00:00,36.86,36.89,36.8,36.82,13800.0,24.7784,24.7986,24.7381,24.7515,13800.0
2014-03-25 10:05:00,36.82,36.83,36.69,36.8,39700.0,24.7515,24.7583,24.6641,24.7381,39700.0
2014-03-25 10:10:00,36.83,36.88,36.8,36.82,25700.0,24.7583,24.7919,24.7381,24.7515,25700.0
2014-03-25 10:15:00,36.83,36.83,36.79,36.82,20200.0,24.7583,24.7583,24.7314,24.7515,20200.0
2014-03-25 10:20:00,36.82,36.88,36.82,36.83,10600.0,24.7515,24.7919,24.7515,24.7583,10600.0
2014-03-25 10:25:00,36.84,36.86,36.8,36.86,13000.0,24.765,24.7784,24.7381,24.7784,13000.0
2014-03-25 10:30:00,36.87,36.89,36.85,36.85,26600.0,24.7851,24.7986,24.7717,24.7717,26600.0
2014-03-25 10:35:00,36.85,36.96,36.85,36.92,30600.0,24.7717,24.8456,24.7717,24.8188,30600.0
2014-03-25 10:40:00,36.91,36.94,36.89,36.89,9100.0,24.812,24.8322,24.7986,24.7986,9100.0
2014-03-25 10:45:00,36.88,36.91,36.87,36.87,9000.0,24.7919,24.812,24.7851,24.7851,9000.0
2014-03-25 10:50:00,36.86,36.9,36.86,36.88,14600.0,24.7784,24.8053,24.7784,24.7919,14600.0
2014-03-25 10:55:00,36.89,36.9,36.85,36.9,10000.0,24.7986,24.8053,24.7717,24.8053,10000.0
2014-03-25 11:00:00,36.89,36.97,36.88,36.96,12600.0,24.7986,24.8524,24.7919,24.8456,12600.0
2014-03-25 11:05:00,36.96,36.96,36.89,36.91,11200.0,24.8456,24.8456,24.7986,24.812,11200.0
2014-03-25 11:10:00,36.92,36.92,36.88,36.92,20200.0,24.8188,24.8188,24.7919,24.8188,20200.0
2014-03-25 11:15:00,36.91,36.92,36.87,36.87,10600.0,24.812,24.8188,24.7851,24.7851,10600.0
2014-03-25 11:20:00,36.87,36.87,36.84,36.86,6700.0,24.7851,24.7851,24.765,24.7784,6700.0
2014-03-25 11:25:00,36.86,36.87,36.83,36.87,22600.0,24.7784,24.7851,24.7583,24.7851,22600.0
2014-03-25 11:30:00,36.87,36.88,36.84,36.87,16700.0,24.7851,24.7919,24.765,24.7851,16700.0
2014-03-25 11:35:00,36.86,36.9,36.84,36.89,15400.0,24.7784,24.8053,24.765,24.7986,15400.0
2014-03-25 11:40:00,36.88,36.89,36.87,36.89,6300.0,24.7919,24.7986,24.7851,24.7986,6300.0
2014-03-25 11:45:00,36.9,36.93,36.88,36.88,15100.0,24.8053,24.8255,24.7919,24.7919,15100.0
2014-03-25 11:50:00,36.88,36.9,36.86,36.87,11100.0,24.7919,24.8053,24.7784,24.7851,11100.0
2014-03-25 11:55:00,36.88,36.93,36.87,36.93,16100.0,24.7919,24.8255,24.7851,24.8255,16100.0
2014-03-25 12:00:00,36.93,36.93,36.89,36.93,11900.0,24.8255,24.8255,24.7986,24.8255,11900.0
2014-03-25 12:05:00,36.93,36.94,36.92,36.94,9200.0,24.8255,24.8322,24.8188,24.8322,9200.0
2014-03-25 12:10:00,36.94,36.98,36.94,36.98,13300.0,24.8322,24.8591,24.8322,24.8591,13300.0
2014-03-25 12:15:00,36.98,37.02,36.98,37.01,11700.0,24.8591,24.886,24.8591,24.8793,11700.0
2014-03-25 12:20:00,37.01,37.03,37.0,37.01,6000.0,24.8793,24.8927,24.8725,24.8793,6000.0
2014-03-25 12:25:00,37.01,37.01,36.95,36.97,14900.0,24.8793,24.8793,24.8389,24.8524,14900.0
2014-03-25 12:30:00,36.98,37.0,36.97,36.97,10600.0,24.8591,24.8725,24.8524,24.8524,10600.0
2014-03-25 12:35:00,36.97,36.98,36.95,36.98,8900.0,24.8524,24.8591,24.8389,24.8591,8900.0
2014-03-25 12:40:00,36.99,37.0,36.97,36.97,14500.0,24.8658,24.8725,24.8524,24.8524,14500.0
2014-03-25 12:45:00,36.97,37.01,36.96,36.97,17500.0,24.8524,24.8793,24.8456,24.8524,17500.0
2014-03-25 12:50:00,36.98,37.01,36.98,36.98,6400.0,24.8591,24.8793,24.8591,24.8591,6400.0
2014-03-25 12:55:00,36.98,37.01,36.97,36.98,5900.0,24.8591,24.8793,24.8524,24.8591,5900.0
2014-03-25 13:00:00,36.99,37.02,36.98,37.01,29900.0,24.8658,24.886,24.8591,24.8793,29900.0
2014-03-25 13:05:00,37.02,37.03,36.98,36.99,17300.0,24.886,24.8927,24.8591,24.8658,17300.0
2014-03-25 13:10:00,36.98,36.99,36.98,36.98,1900.0,24.8591,24.8658,24.8591,24.8591,1900.0
2014-03-25 13:15:00,36.98,36.99,36.96,36.96,15500.0,24.8591,24.8658,24.8456,24.8456,15500.0
2014-03-25 13:20:00,36.97,37.0,36.97,37.0,16800.0,24.8524,24.8725,24.8524,24.8725,16800.0
2014-03-25 13:25:00,37.0,37.01,37.0,37.01,36900.0,24.8725,24.8793,24.8725,24.8793,36900.0
2014-03-25 13:30:00,37.01,37.04,36.99,37.0,19600.0,24.8793,24.8994,24.8658,24.8725,19600.0
2014-03-25 13:35:00,37.0,37.0,36.99,36.99,4100.0,24.8725,24.8725,24.8658,24.8658,4100.0
2014-03-25 13:40:00,37.0,37.0,36.99,37.0,130000.0,24.8725,24.8725,24.8658,24.8725,130000.0
2014-03-25 13:45:00,37.0,37.0,36.98,36.99,91000.0,24.8725,24.8725,24.8591,24.8658,91000.0
2014-03-25 13:50:00,36.98,37.0,36.94,36.96,24600.0,24.8591,24.8725,24.8322,24.8456,24600.0
2014-03-25 13:55:00,36.95,36.96,36.91,36.94,58800.0,24.8389,24.8456,24.812,24.8322,58800.0
2014-03-25 14:00:00,36.94,36.97,36.94,36.95,7100.0,24.8322,24.8524,24.8322,24.8389,7100.0
2014-03-25 14:05:00,36.96,36.96,36.92,36.94,56300.0,24.8456,24.8456,24.8188,24.8322,56300.0
2014-03-25 14:10:00,36.94,36.95,36.92,36.95,30700.0,24.8322,24.8389,24.8188,24.8389,30700.0
2014-03-25 14:15:00,36.95,36.98,36.94,36.96,34800.0,24.8389,24.8591,24.8322,24.8456,34800.0
2014-03-25 14:20:00,36.97,37.02,36.97,37.01,17300.0,24.8524,24.886,24.8524,24.8793,17300.0
2014-03-25 14:25:00,37.02,37.03,36.99,37.0,41800.0,24.886,24.8927,24.8658,24.8725,41800.0
2014-03-25 14:30:00,37.0,37.0,36.96,36.96,54400.0,24.8725,24.8725,24.8456,24.8456,54400.0
2014-03-25 14:35:00,36.97,36.98,36.95,36.95,112500.0,24.8524,24.8591,24.8389,24.8389,112500.0
2014-03-25 14:40:00,36.94,36.95,36.9,36.93,54400.0,24.8322,24.8389,24.8053,24.8255,54400.0
2014-03-25 14:45:00,36.94,36.94,36.91,36.93,75100.0,24.8322,24.8322,24.812,24.8255,75100.0
2014-03-25 14:50:00,36.92,36.93,36.88,36.91,45300.0,24.8188,24.8255,24.7919,24.812,45300.0
2014-03-25 14:55:00,36.91,36.94,36.91,36.94,7300.0,24.812,24.8322,24.812,24.8322,7300.0
2014-03-25 15:00:00,36.94,36.96,36.92,36.96,19300.0,24.8322,24.8456,24.8188,24.8456,19300.0
2014-03-25 15:05:00,36.96,36.97,36.95,36.96,24400.0,24.8456,24.8524,24.8389,24.8456,24400.0
2014-03-25 15:10:00,36.96,36.98,36.94,36.97,36800.0,24.8456,24.8591,24.8322,24.8524,36800.0
2014-03-25 15:15:00,36.97,37.0,36.97,37.0,72600.0,24.8524,24.8725,24.8524,24.8725,72600.0
2014-03-25 15:20:00,37.0,37.03,37.0,37.01,19900.0,24.8725,24.8927,24.8725,24.8793,19900.0
2014-03-25 15:25:00,37.01,37.02,37.0,37.01,20400.0,24.8793,24.886,24.8725,24.8793,20400.0
2014-03-25 15:30:00,37.01,37.02,36.99,37.01,31700.0,24.8793,24.886,24.8658,24.8793,31700.0
2014-03-25 15:35:00,37.01,37.03,37.0,37.03,24300.0,24.8793,24.8927,24.8725,24.8927,24300.0
2014-03-25 15:40:00,37.03,37.05,37.02,37.02,37900.0,24.8927,24.9061,24.886,24.886,37900.0
2014-03-25 15:45:00,37.03,37.04,37.01,37.04,37200.0,24.8927,24.8994,24.8793,24.8994,37200.0
2014-03-25 15:50:00,37.03,37.04,37.01,37.04,43900.0,24.8927,24.8994,24.8793,24.8994,43900.0
2014-03-25 15:55:00,37.04,37.04,36.96,36.98,142400.0,24.8994,24.8994,24.8456,24.8591,142400.0
2014-03-26 09:30:00,37.1,37.14,37.06,37.14,47000.0,24.9398,24.9666,24.9129,24.9666,47000.0
2014-03-26 09:35:00,37.13,37.14,37.05,37.12,10400.0,24.9599,24.9666,24.9061,24.9532,10400.0
2014-03-26 09:40:00,37.11,37.16,37.1,37.12,16200.0,24.9465,24.9801,24.9398,24.9532,16200.0
2014-03-26 09:45:00,37.12,37.14,37.04,37.13,14200.0,24.9532,24.9666,24.8994,24.9599,14200.0
2014-03-26 09:50:00,37.13,37.13,37.05,37.05,19700.0,24.9599,24.9599,24.9061,24.9061,19700.0
2014-03-26 09:55:00,37.04,37.11,37.04,37.09,8900.0,24.8994,24.9465,24.8994,24.933,8900.0
2014-03-26 10:00:00,37.09,37.11,37.05,37.07,15200.0,24.933,24.9465,24.9061,24.9196,15200.0
2014-03-26 10:05:00,37.06,37.09,36.98,37.04,20500.0,24.9129,24.933,24.8591,24.8994,20500.0
2014-03-26 10:10:00,37.04,37.05,36.98,37.0,22600.0,24.8994,24.9061,24.8591,24.8725,22600.0
2014-03-26 10:15:00,37.01,37.04,37.0,37.04,22400.0,24.8793,24.8994,24.8725,24.8994,22400.0
2014-03-26 10:20:00,37.04,37.09,37.04,37.05,11500.0,24.8994,24.933,24.8994,24.9061,11500.0
2014-03-26 10:25:00,37.06,37.07,37.03,37.07,32400.0,24.9129,24.9196,24.8927,24.9196,32400.0
2014-03-26 10:30:00,37.07,37.08,37.01,37.01,17900.0,24.9196,24.9263,24.8793,24.8793,17900.0
2014-03-26 10:35:00,37.02,37.08,37.02,37.04,15200.0,24.886,24.9263,24.886,24.8994,15200.0
2014-03-26 10:40:00,37.04,37.05,37.01,37.01,9100.0,24.8994,24.9061,24.8793,24.8793,9100.0
2014-03-26 10:45:00,37.01,37.03,36.99,37.03,12600.0,24.8793,24.8927,24.8658,24.8927,12600.0
2014-03-26 10:50:00,37.03,37.12,37.03,37.11,27900.0,24.8927,24.9532,24.8927,24.9465,27900.0
2014-03-26 10:55:00,37.11,37.16,37.11,37.12,13700.0,24.9465,24.9801,24.9465,24.9532,13700.0
2014-03-26 11:00:00,37.12,37.16,37.12,37.15,15500.0,24.9532,24.9801,24.9532,24.9734,15500.0
2014-03-26 11:05:00,37.16,37.18,37.14,37.18,14300.0,24.9801,24.9935,24.9666,24.9935,14300.0
2014-03-26 11:10:00,37.17,37.23,37.16,37.23,16100.0,24.9868,25.0271,24.9801,25.0271,16100.0
2014-03-26 11:15:00,37.23,37.25,37.23,37.24,21900.0,25.0271,25.0406,25.0271,25.0339,21900.0
2014-03-26 11:20:00,37.24,37.26,37.23,37.24,15900.0,25.0339,25.0473,25.0271,25.0339,15900.0
2014-03-26 11:25:00,37.24,37.26,37.23,37.25,22000.0,25.0339,25.0473,25.0271,25.0406,22000.0
2014-03-26 11:30:00,37.25,37.26,37.22,37.24,75000.0,25.0406,25.0473,25.0204,25.0339,75000.0
2014-03-26 11:35:00,37.23,37.27,37.23,37.24,19600.0,25.0271,25.054,25.0271,25.0339,19600.0
2014-03-26 11:40:00,37.23,37.24,37.15,37.16,26800.0,25.0271,25.0339,24.9734,24.9801,26800.0
2014-03-26 11:45:00,37.16,37.2,37.15,37.19,11200.0,24.9801,25.007,24.9734,25.0003,11200.0
2014-03-26 11:50:00,37.19,37.21,37.18,37.19,17300.0,25.0003,25.0137,24.9935,25.0003,17300.0
2014-03-26 11:55:00,37.18,37.19,37.15,37.19,70800.0,24.9935,25.0003,24.9734,25.0003,70800.0
2014-03-26 12:00:00,37.19,37.23,37.19,37.23,15100.0,25.0003,25.0271,25.0003,25.0271,15100.0
2014-03-26 12:05:00,37.22,37.27,37.22,37.27,36000.0,25.0204,25.054,25.0204,25.054,36000.0
2014-03-26 12:10:00,37.27,37.27,37.25,37.26,15100.0,25.054,25.054,25.0406,25.0473,15100.0
2014-03-26 12:15:00,37.26,37.26,37.24,37.25,8500.0,25.0473,25.0473,25.0339,25.0406,8500.0
2014-03-26 12:20:00,37.25,37.28,37.23,37.26,40300.0,25.0406,25.0608,25.0271,25.0473,40300.0
2014-03-26 12:25:00,37.27,37.27,37.23,37.24,11700.0,25.054,25.054,25.0271,25.0339,11700.0
2014-03-26 12:30:00,37.24,37.26,37.23,37.26,13400.0,25.0339,25.0473,25.0271,25.0473,13400.0
2014-03-26 12:35:00,37.25,37.26,37.24,37.25,21500.0,25.0406,25.0473,25.0339,25.0406,21500.0
2014-03-26 12:40:00,37.25,37.25,37.24,37.25,3000.0,25.0406,25.0406,25.0339,25.0406,3000.0
2014-03-26 12:45:00,37.25,37.25,37.24,37.25,13500.0,25.0406,25.0406,25.0339,25.0406,13500.0
2014-03-26 12:50:00,37.25,37.29,37.24,37.29,11500.0,25.0406,25.0675,25.0339,25.0675,11500.0
2014-03-26 12:55:00,37.28,37.29,37.27,37.28,11000.0,25.0608,25.0675,25.054,25.0608,11000.0
2014-03-26 13:00:00,37.27,37.28,37.26,37.26,8200.0,25.054,25.0608,25.0473,25.0473,8200.0
2014-03-26 13:05:00,37.27,37.27,37.25,37.27,11800.0,25.054,25.054,25.0406,25.054,11800.0
2014-03-26 13:10:00,37.27,37.28,37.27,37.27,5900.0,25.054,25.0608,25.054,25.054,5900.0
2014-03-26 13:15:00,37.28,37.35,37.27,37.34,34900.0,25.0608,25.1078,25.054,25.1011,34900.0
2014-03-26 13:20:00,37.34,37.41,37.34,37.35,167800.0,25.1011,25.1481,25.1011,25.1078,167800.0
2014-03-26 13:25:00,37.34,37.36,37.25,37.25,39300.0,25.1011,25.1145,25.0406,25.0406,39300.0
2014-03-26 13:30:00,37.25,37.26,37.22,37.24,39900.0,25.0406,25.0473,25.0204,25.0339,39900.0
2014-03-26 13:35:00,37.23,37.23,37.19,37.2,32900.0,25.0271,25.0271,25.0003,25.007,32900.0
2014-03-26 13:40:00,37.2,37.2,37.16,37.17,31300.0,25.007,25.007,24.9801,24.9868,31300.0
2014-03-26 13:45:00,37.17,37.2,37.17,37.2,30100.0,24.9868,25.007,24.9868,25.007,30100.0
2014-03-26 13:50:00,37.2,37.2,37.13,37.17,46000.0,25.007,25.007,24.9599,24.9868,46000.0
2014-03-26 13:55:00,37.16,37.21,37.14,37.18,21000.0,24.9801,25.0137,24.9666,24.9935,21000.0
2014-03-26 14:00:00,37.17,37.21,37.17,37.21,15600.0,24.9868,25.0137,24.9868,25.0137,15600.0
2014-03-26 14:05:00,37.21,37.21,37.15,37.19,20000.0,25.0137,25.0137,24.9734,25.0003,20000.0
2014-03-26 14:10:00,37.19,37.19,37.12,37.12,23600.0,25.0003,25.0003,24.9532,24.9532,23600.0
2014-03-26 14:15:00,37.13,37.16,37.1,37.15,39300.0,24.9599,24.9801,24.9398,24.9734,39300.0
2014-03-26 14:20:00,37.15,37.18,37.14,37.18,26100.0,24.9734,24.9935,24.9666,24.9935,26100.0
2014-03-26 14:25:00,37.17,37.2,37.15,37.2,22700.0,24.9868,25.007,24.9734,25.007,22700.0
2014-03-26 14:30:00,37.21,37.21,37.19,37.2,21400.0,25.0137,25.0137,25.0003,25.007,21400.0
2014-03-26 14:35:00,37.21,37.21,37.2,37.21,22400.0,25.0137,25.0137,25.007,25.0137,22400.0
2014-03-26 14:40:00,37.21,37.23,37.19,37.22,26400.0,25.0137,25.0271,25.0003,25.0204,26400.0
2014-03-26 14:45:00,37.21,37.24,37.21,37.24,28000.0,25.0137,25.0339,25.0137,25.0339,28000.0
2014-03-26 14:50:00,37.23,37.26,37.23,37.26,12400.0,25.0271,25.0473,25.0271,25.0473,12400.0
2014-03-26 14:55:00,37.26,37.33,37.26,37.32,89000.0,25.0473,25.0944,25.0473,25.0876,89000.0
2014-03-26 15:00:00,37.32,37.32,37.27,37.28,33700.0,25.0876,25.0876,25.054,25.0608,33700.0
2014-03-26 15:05:00,37.29,37.31,37.29,37.29,23400.0,25.0675,25.0809,25.0675,25.0675,23400.0
2014-03-26 15:10:00,37.3,37.3,37.29,37.3,7700.0,25.0742,25.0742,25.0675,25.0742,7700.0
2014-03-26 15:15:00,37.29,37.3,37.26,37.28,43800.0,25.0675,25.0742,25.0473,25.0608,43800.0
2014-03-26 15:20:00,37.27,37.3,37.27,37.28,26200.0,25.054,25.0742,25.054,25.0608,26200.0
2014-03-26 15:25:00,37.27,37.28,37.26,37.26,13100.0,25.054,25.0608,25.0473,25.0473,13100.0
2014-03-26 15:30:00,37.27,37.27,37.26,37.27,23800.0,25.054,25.054,25.0473,25.054,23800.0
2014-03-26 15:35:00,37.27,37.3,37.26,37.27,39500.0,25.054,25.0742,25.0473,25.054,39500.0
2014-03-26 15:40:00,37.27,37.28,37.23,37.27,54500.0,25.054,25.0608,25.0271,25.054,54500.0
2014-03-26 15:45:00,37.27,37.27,37.23,37.25,131200.0,25.054,25.054,25.0271,25.0406,131200.0
2014-03-26 15:50:00,37.24,37.25,37.2,37.2,57000.0,25.0339,25.0406,25.007,25.007,57000.0
2014-03-26 15:55:00,37.21,37.24,37.2,37.21,216000.0,25.0137,25.0339,25.007,25.0137,216000.0
2014-03-27 09:30:00,37.16,37.17,36.92,37.02,56100.0,24.9801,24.9868,24.8188,24.886,56100.0
2014-03-27 09:35:00,37.02,37.12,36.95,37.02,20700.0,24.886,24.9532,24.8389,24.886,20700.0
2014-03-27 09:40:00,37.05,37.13,36.99,37.0,25700.0,24.9061,24.9599,24.8658,24.8725,25700.0
2014-03-27 09:45:00,36.99,37.13,36.99,37.09,20100.0,24.8658,24.9599,24.8658,24.933,20100.0
2014-03-27 09:50:00,37.08,37.12,37.03,37.03,14900.0,24.9263,24.9532,24.8927,24.8927,14900.0
2014-03-27 09:55:00,37.03,37.08,37.01,37.04,7400.0,24.8927,24.9263,24.8793,24.8994,7400.0
2014-03-27 10:00:00,37.05,37.06,36.95,37.0,23400.0,24.9061,24.9129,24.8389,24.8725,23400.0
2014-03-27 10:05:00,37.01,37.02,36.96,37.0,13800.0,24.8793,24.886,24.8456,24.8725,13800.0
2014-03-27 10:10:00,36.99,37.12,36.99,37.11,26500.0,24.8658,24.9532,24.8658,24.9465,26500.0
2014-03-27 10:15:00,37.12,37.13,37.09,37.1,16800.0,24.9532,24.9599,24.933,24.9398,16800.0
2014-03-27 10:20:00,37.1,37.17,37.09,37.14,20000.0,24.9398,24.9868,24.933,24.9666,20000.0
2014-03-27 10:25:00,37.15,37.17,37.1,37.16,26300.0,24.9734,24.9868,24.9398,24.9801,26300.0
2014-03-27 10:30:00,37.17,37.2,37.16,37.16,13700.0,24.9868,25.007,24.9801,24.9801,13700.0
2014-03-27 10:35:00,37.16,37.18,37.13,37.15,19400.0,24.9801,24.9935,24.9599,24.9734,19400.0
2014-03-27 10:40:00,37.16,37.19,37.16,37.19,16500.0,24.9801,25.0003,24.9801,25.0003,16500.0
2014-03-27 10:45:00,37.19,37.2,37.18,37.19,8900.0,25.0003,25.007,24.9935,25.0003,8900.0
2014-03-27 10:50:00,37.19,37.19,37.14,37.15,12900.0,25.0003,25.0003,24.9666,24.9734,12900.0
2014-03-27 10:55:00,37.15,37.17,37.11,37.16,29100.0,24.9734,24.9868,24.9465,24.9801,29100.0
2014-03-27 11:00:00,37.18,37.18,37.12,37.14,12800.0,24.9935,24.9935,24.9532,24.9666,12800.0
2014-03-27 11:05:00,37.14,37.15,37.12,37.12,7100.0,24.9666,24.9734,24.9532,24.9532,7100.0
2014-03-27 11:10:00,37.13,37.14,37.12,37.14,9600.0,24.9599,24.9666,24.9532,24.9666,9600.0
2014-03-27 11:15:00,37.14,37.14,37.12,37.12,4500.0,24.9666,24.9666,24.9532,24.9532,4500.0
2014-03-27 11:20:00,37.13,37.18,37.12,37.16,18400.0,24.9599,24.9935,24.9532,24.9801,18400.0
2014-03-27 11:25:00,37.16,37.19,37.15,37.19,10800.0,24.9801,25.0003,24.9734,25.0003,10800.0
2014-03-27 11:30:00,37.2,37.2,37.13,37.13,10600.0,25.007,25.007,24.9599,24.9599,10600.0
2014-03-27 11:35:00,37.13,37.16,37.13,37.16,10800.0,24.9599,24.9801,24.9599,24.9801,10800.0
2014-03-27 11:40:00,37.16,37.17,37.15,37.17,3900.0,24.9801,24.9868,24.9734,24.9868,3900.0
2014-03-27 11:45:00,37.16,37.17,37.15,37.15,6300.0,24.9801,24.9868,24.9734,24.9734,6300.0
2014-03-27 11:50:00,37.15,37.16,37.14,37.14,8200.0,24.9734,24.9801,24.9666,24.9666,8200.0
2014-03-27 11:55:00,37.14,37.19,37.14,37.19,8300.0,24.9666,25.0003,24.9666,25.0003,8300.0
2014-03-27 12:00:00,37.19,37.19,37.14,37.14,14700.0,25.0003,25.0003,24.9666,24.9666,14700.0
2014-03-27 12:05:00,37.14,37.14,37.12,37.13,6800.0,24.9666,24.9666,24.9532,24.9599,6800.0
2014-03-27 12:10:00,37.13,37.14,37.12,37.12,11800.0,24.9599,24.9666,24.9532,24.9532,11800.0
2014-03-27 12:15:00,37.12,37.15,37.11,37.11,7500.0,24.9532,24.9734,24.9465,24.9465,7500.0
2014-03-27 12:20:00,37.11,37.15,37.11,37.12,16100.0,24.9465,24.9734,24.9465,24.9532,16100.0
2014-03-27 12:25:00,37.13,37.14,37.12,37.14,9900.0,24.9599,24.9666,24.9532,24.9666,9900.0
2014-03-27 12:30:00,37.14,37.16,37.13,37.15,14000.0,24.9666,24.9801,24.9599,24.9734,14000.0
2014-03-27 12:35:00,37.16,37.19,37.16,37.16,6600.0,24.9801,25.0003,24.9801,24.9801,6600.0
2014-03-27 12:40:00,37.16,37.19,37.16,37.17,6900.0,24.9801,25.0003,24.9801,24.9868,6900.0
2014-03-27 12:45:00,37.17,37.2,37.17,37.19,6600.0,24.9868,25.007,24.9868,25.0003,6600.0
2014-03-27 12:50:00,37.19,37.2,37.18,37.2,5300.0,25.0003,25.007,24.9935,25.007,5300.0
2014-03-27 12:55:00,37.19,37.2,37.19,37.2,1200.0,25.0003,25.007,25.0003,25.007,1200.0
2014-03-27 13:00:00,37.19,37.24,37.19,37.23,13500.0,25.0003,25.0339,25.0003,25.0271,13500.0
2014-03-27 13:05:00,37.22,37.23,37.22,37.22,1800.0,25.0204,25.0271,25.0204,25.0204,1800.0
2014-03-27 13:10:00,37.22,37.23,37.19,37.19,8400.0,25.0204,25.0271,25.0003,25.0003,8400.0
2014-03-27 13:15:00,37.19,37.2,37.18,37.19,7100.0,25.0003,25.007,24.9935,25.0003,7100.0
2014-03-27 13:20:00,37.19,37.19,37.18,37.18,3700.0,25.0003,25.0003,24.9935,24.9935,3700.0
2014-03-27 13:25:00,37.18,37.19,37.17,37.18,12700.0,24.9935,25.0003,24.9868,24.9935,12700.0
2014-03-27 13:30:00,37.18,37.18,37.16,37.18,14600.0,24.9935,24.9935,24.9801,24.9935,14600.0
2014-03-27 13:35:00,37.17,37.17,37.13,37.13,13400.0,24.9868,24.9868,24.9599,24.9599,13400.0
2014-03-27 13:40:00,37.13,37.19,37.13,37.19,9700.0,24.9599,25.0003,24.9599,25.0003,9700.0
2014-03-27 13:45:00,37.19,37.19,37.15,37.15,14100.0,25.0003,25.0003,24.9734,24.9734,14100.0
2014-03-27 13:50:00,37.15,37.18,37.15,37.17,10900.0,24.9734,24.9935,24.9734,24.9868,10900.0
2014-03-27 13:55:00,37.17,37.18,37.15,37.16,6900.0,24.9868,24.9935,24.9734,24.9801,6900.0
2014-03-27 14:00:00,37.16,37.18,37.14,37.15,8500.0,24.9801,24.9935,24.9666,24.9734,8500.0
2014-03-27 14:05:00,37.15,37.19,37.14,37.16,15700.0,24.9734,25.0003,24.9666,24.9801,15700.0
2014-03-27 14:10:00,37.17,37.2,37.16,37.2,6800.0,24.9868,25.007,24.9801,25.007,6800.0
2014-03-27 14:15:00,37.2,37.2,37.16,37.17,12000.0,25.007,25.007,24.9801,24.9868,12000.0
2014-03-27 14:20:00,37.17,37.2,37.17,37.19,11600.0,24.9868,25.007,24.9868,25.0003,11600.0
2014-03-27 14:25:00,37.19,37.21,37.18,37.2,8500.0,25.0003,25.0137,24.9935,25.007,8500.0
2014-03-27 14:30:00,37.2,37.21,37.18,37.19,21900.0,25.007,25.0137,24.9935,25.0003,21900.0
2014-03-27 14:35:00,37.19,37.19,37.16,37.17,12300.0,25.0003,25.0003,24.9801,24.9868,12300.0
2014-03-27 14:40:00,37.18,37.23,37.18,37.23,16700.0,24.9935,25.0271,24.9935,25.0271,16700.0
2014-03-27 14:45:00,37.24,37.25,37.23,37.24,10900.0,25.0339,25.0406,25.0271,25.0339,10900.0
2014-03-27 14:50:00,37.24,37.25,37.22,37.25,11500.0,25.0339,25.0406,25.0204,25.0406,11500.0
2014-03-27 14:55:00,37.24,37.26,37.23,37.26,6200.0,25.0339,25.0473,25.0271,25.0473,6200.0
2014-03-27 15:00:00,37.25,37.26,37.23,37.23,21200.0,25.0406,25.0473,25.0271,25.0271,21200.0
2014-03-27 15:05:00,37.23,37.25,37.22,37.23,17800.0,25.0271,25.0406,25.0204,25.0271,17800.0
2014-03-27 15:10:00,37.24,37.24,37.18,37.18,36500.0,25.0339,25.0339,24.9935,24.9935,36500.0
2014-03-27 15:15:00,37.19,37.23,37.18,37.2,32700.0,25.0003,25.0271,24.9935,25.007,32700.0
2014-03-27 15:20:00,37.2,37.23,37.2,37.23,23400.0,25.007,25.0271,25.007,25.0271,23400.0
2014-03-27 15:25:00,37.23,37.24,37.22,37.23,10000.0,25.0271,25.0339,25.0204,25.0271,10000.0
2014-03-27 15:30:00,37.22,37.24,37.21,37.21,22400.0,25.0204,25.0339,25.0137,25.0137,22400.0
2014-03-27 15:35:00,37.21,37.23,37.2,37.23,57900.0,25.0137,25.0271,25.007,25.0271,57900.0
2014-03-27 15:40:00,37.23,37.26,37.22,37.23,41500.0,25.0271,25.0473,25.0204,25.0271,41500.0
2014-03-27 15:45:00,37.24,37.26,37.22,37.26,61000.0,25.0339,25.0473,25.0204,25.0473,61000.0
2014-03-27 15:50:00,37.25,37.29,37.25,37.29,52600.0,25.0406,25.0675,25.0406,25.0675,52600.0
2014-03-27 15:55:00,37.29,37.3,37.26,37.27,110600.0,25.0675,25.0742,25.0473,25.054,110600.0
2014-03-28 09:30:00,37.21,37.24,37.11,37.21,46100.0,25.0137,25.0339,24.9465,25.0137,46100.0
2014-03-28 09:35:00,37.21,37.35,37.2,37.32,14300.0,25.0137,25.1078,25.007,25.0876,14300.0
2014-03-28 09:40:00,37.32,37.32,37.2,37.22,8800.0,25.0876,25.0876,25.007,25.0204,8800.0
2014-03-28 09:45:00,37.22,37.35,37.22,37.33,4600.0,25.0204,25.1078,25.0204,25.0944,4600.0
2014-03-28 09:50:00,37.32,37.32,37.22,37.22,12100.0,25.0876,25.0876,25.0204,25.0204,12100.0
2014-03-28 09:55:00,37.22,37.25,37.15,37.16,16200.0,25.0204,25.0406,24.9734,24.9801,16200.0
2014-03-28 10:00:00,37.15,37.23,37.12,37.18,19300.0,24.9734,25.0271,24.9532,24.9935,19300.0
2014-03-28 10:05:00,37.18,37.2,37.13,37.15,18700.0,24.9935,25.007,24.9599,24.9734,18700.0
2014-03-28 10:10:00,37.15,37.18,37.14,37.15,8500.0,24.9734,24.9935,24.9666,24.9734,8500.0
2014-03-28 10:15:00,37.16,37.21,37.16,37.16,11600.0,24.9801,25.0137,24.9801,24.9801,11600.0
2014-03-28 10:20:00,37.16,37.17,37.15,37.15,15500.0,24.9801,24.9868,24.9734,24.9734,15500.0
2014-03-28 10:25:00,37.14,37.22,37.14,37.2,23100.0,24.9666,25.0204,24.9666,25.007,23100.0
2014-03-28 10:30:00,37.21,37.24,37.16,37.19,17500.0,25.0137,25.0339,24.9801,25.0003,17500.0
2014-03-28 10:35:00,37.18,37.2,37.17,37.17,9200.0,24.9935,25.007,24.9868,24.9868,9200.0
2014-03-28 10:40:00,37.17,37.27,37.14,37.27,28500.0,24.9868,25.054,24.9666,25.054,28500.0
2014-03-28 10:45:00,37.27,37.31,37.25,37.27,14900.0,25.054,25.0809,25.0406,25.054,14900.0
2014-03-28 10:50:00,37.26,37.26,37.23,37.23,22200.0,25.0473,25.0473,25.0271,25.0271,22200.0
2014-03-28 10:55:00,37.23,37.32,37.23,37.31,14600.0,25.0271,25.0876,25.0271,25.0809,14600.0
2014-03-28 11:00:00,37.31,37.32,37.25,37.26,17400.0,25.0809,25.0876,25.0406,25.0473,17400.0
2014-03-28 11:05:00,37.27,37.29,37.25,37.25,11000.0,25.054,25.0675,25.0406,25.0406,11000.0
2014-03-28 11:10:00,37.24,37.29,37.23,37.29,27300.0,25.0339,25.0675,25.0271,25.0675,27300.0
2014-03-28 11:15:00,37.29,37.31,37.28,37.3,15100.0,25.0675,25.0809,25.0608,25.0742,15100.0
2014-03-28 11:20:00,37.31,37.36,37.3,37.32,17000.0,25.0809,25.1145,25.0742,25.0876,17000.0
2014-03-28 11:25:00,37.31,37.31,37.27,37.27,14500.0,25.0809,25.0809,25.054,25.054,14500.0
2014-03-28 11:30:00,37.27,37.27,37.26,37.26,2900.0,25.054,25.054,25.0473,25.0473,2900.0
2014-03-28 11:35:00,37.25,37.26,37.2,37.21,16900.0,25.0406,25.0473,25.007,25.0137,16900.0
2014-03-28 11:40:00,37.21,37.24,37.2,37.24,6500.0,25.0137,25.0339,25.007,25.0339,6500.0
2014-03-28 11:45:00,37.24,37.25,37.22,37.25,11400.0,25.0339,25.0406,25.0204,25.0406,11400.0
2014-03-28 11:50:00,37.25,37.26,37.24,37.25,5400.0,25.0406,25.0473,25.0339,25.0406,5400.0
2014-03-28 11:55:00,37.25,37.27,37.24,37.27,9900.0,25.0406,25.054,25.0339,25.054,9900.0
2014-03-28 12:00:00,37.27,37.27,37.23,37.23,22200.0,25.054,25.054,25.0271,25.0271,22200.0
2014-03-28 12:05:00,37.22,37.26,37.21,37.25,20300.0,25.0204,25.0473,25.0137,25.0406,20300.0
2014-03-28 12:10:00,37.25,37.25,37.22,37.22,4400.0,25.0406,25.0406,25.0204,25.0204,4400.0
2014-03-28 12:15:00,37.22,37.22,37.17,37.19,15100.0,25.0204,25.0204,24.9868,25.0003,15100.0
2014-03-28 12:20:00,37.2,37.22,37.18,37.21,11500.0,25.007,25.0204,24.9935,25.0137,11500.0
2014-03-28 12:25:00,37.21,37.23,37.2,37.2,8700.0,25.0137,25.0271,25.007,25.007,8700.0
2014-03-28 12:30:00,37.2,37.25,37.2,37.24,13900.0,25.007,25.0406,25.007,25.0339,13900.0
2014-03-28 12:35:00,37.25,37.27,37.24,37.25,8800.0,25.0406,25.054,25.0339,25.0406,8800.0
2014-03-28 12:40:00,37.25,37.3,37.25,37.3,7700.0,25.0406,25.0742,25.0406,25.0742,7700.0
2014-03-28 12:45:00,37.31,37.32,37.29,37.29,9300.0,25.0809,25.0876,25.0675,25.0675,9300.0
2014-03-28 12:50:00,37.29,37.29,37.27,37.28,4500.0,25.0675,25.0675,25.054,25.0608,4500.0
2014-03-28 12:55:00,37.29,37.33,37.28,37.32,5500.0,25.0675,25.0944,25.0608,25.0876,5500.0
2014-03-28 13:00:00,37.31,37.31,37.28,37.28,8500.0,25.0809,25.0809,25.0608,25.0608,8500.0
2014-03-28 13:05:00,37.29,37.29,37.28,37.28,2300.0,25.0675,25.0675,25.0608,25.0608,2300.0
2014-03-28 13:10:00,37.28,37.28,37.23,37.23,7200.0,25.0608,25.0608,25.0271,25.0271,7200.0
2014-03-28 13:15:00,37.23,37.24,37.21,37.22,6600.0,25.0271,25.0339,25.0137,25.0204,6600.0
2014-03-28 13:20:00,37.22,37.23,37.2,37.23,7000.0,25.0204,25.0271,25.007,25.0271,7000.0
2014-03-28 13:25:00,37.23,37.23,37.22,37.23,3200.0,25.0271,25.0271,25.0204,25.0271,3200.0
2014-03-28 13:30:00,37.24,37.24,37.2,37.21,15200.0,25.0339,25.0339,25.007,25.0137,15200.0
2014-03-28 13:35:00,37.22,37.24,37.21,37.22,14500.0,25.0204,25.0339,25.0137,25.0204,14500.0
2014-03-28 13:40:00,37.22,37.23,37.22,37.23,800.0,25.0204,25.0271,25.0204,25.0271,800.0
2014-03-28 13:45:00,37.22,37.23,37.22,37.23,2700.0,25.0204,25.0271,25.0204,25.0271,2700.0
2014-03-28 13:50:00,37.23,37.23,37.2,37.21,17600.0,25.0271,25.0271,25.007,25.0137,17600.0
2014-03-28 13:55:00,37.22,37.22,37.2,37.21,9600.0,25.0204,25.0204,25.007,25.0137,9600.0
2014-03-28 14:00:00,37.2,37.23,37.2,37.22,11600.0,25.007,25.0271,25.007,25.0204,11600.0
2014-03-28 14:05:00,37.22,37.23,37.18,37.18,11700.0,25.0204,25.0271,24.9935,24.9935,11700.0
2014-03-28 14:10:00,37.18,37.24,37.18,37.22,14200.0,24.9935,25.0339,24.9935,25.0204,14200.0
2014-03-28 14:15:00,37.22,37.24,37.2,37.22,10800.0,25.0204,25.0339,25.007,25.0204,10800.0
2014-03-28 14:20:00,37.22,37.23,37.19,37.19,8100.0,25.0204,25.0271,25.0003,25.0003,8100.0
2014-03-28 14:25:00,37.19,37.24,37.19,37.24,6100.0,25.0003,25.0339,25.0003,25.0339,6100.0
2014-03-28 14:30:00,37.23,37.23,37.2,37.2,9300.0,25.0271,25.0271,25.007,25.007,9300.0
2014-03-28 14:35:00,37.2,37.21,37.19,37.21,6000.0,25.007,25.0137,25.0003,25.0137,6000.0
2014-03-28 14:40:00,37.22,37.23,37.19,37.2,5800.0,25.0204,25.0271,25.0003,25.007,5800.0
2014-03-28 14:45:00,37.2,37.22,37.19,37.2,11000.0,25.007,25.0204,25.0003,25.007,11000.0
2014-03-28 14:50:00,37.21,37.24,37.2,37.23,11300.0,25.0137,25.0339,25.007,25.0271,11300.0
2014-03-28 14:55:00,37.24,37.24,37.21,37.22,14800.0,25.0339,25.0339,25.0137,25.0204,14800.0
2014-03-28 15:00:00,37.22,37.24,37.21,37.23,8600.0,25.0204,25.0339,25.0137,25.0271,8600.0
2014-03-28 15:05:00,37.23,37.24,37.21,37.23,9500.0,25.0271,25.0339,25.0137,25.0271,9500.0
2014-03-28 15:10:00,37.23,37.25,37.22,37.23,9200.0,25.0271,25.0406,25.0204,25.0271,9200.0
2014-03-28 15:15:00,37.23,37.28,37.23,37.27,16000.0,25.0271,25.0608,25.0271,25.054,16000.0
2014-03-28 15:20:00,37.27,37.3,37.26,37.29,14300.0,25.054,25.0742,25.0473,25.0675,14300.0
2014-03-28 15:25:00,37.29,37.3,37.27,37.29,9800.0,25.0675,25.0742,25.054,25.0675,9800.0
2014-03-28 15:30:00,37.29,37.32,37.29,37.3,12300.0,25.0675,25.0876,25.0675,25.0742,12300.0
2014-03-28 15:35:00,37.31,37.33,37.3,37.31,12900.0,25.0809,25.0944,25.0742,25.0809,12900.0
2014-03-28 15:40:00,37.31,37.34,37.31,37.32,17800.0,25.0809,25.1011,25.0809,25.0876,17800.0
2014-03-28 15:45:00,37.33,37.36,37.3,37.34,33900.0,25.0944,25.1145,25.0742,25.1011,33900.0
2014-03-28 15:50:00,37.35,37.36,37.34,37.35,20100.0,25.1078,25.1145,25.1011,25.1078,20100.0
2014-03-28 15:55:00,37.36,37.39,37.35,37.37,127000.0,25.1145,25.1347,25.1078,25.1213,127000.0
2014-03-31 09:30:00,37.52,37.61,37.46,37.6,80700.0,25.2221,25.2826,25.1818,25.2759,80700.0
2014-03-31 09:35:00,37.6,37.7,37.57,37.7,25900.0,25.2759,25.3431,25.2557,25.3431,25900.0
2014-03-31 09:40:00,37.71,37.72,37.53,37.61,16300.0,25.3498,25.3565,25.2288,25.2826,16300.0
2014-03-31 09:45:00,37.61,37.73,37.49,37.55,23700.0,25.2826,25.3633,25.2019,25.2423,23700.0
2014-03-31 09:50:00,37.54,37.59,37.51,37.55,24100.0,25.2355,25.2691,25.2154,25.2423,24100.0
2014-03-31 09:55:00,37.55,37.55,37.44,37.49,13100.0,25.2423,25.2423,25.1683,25.2019,13100.0
2014-03-31 10:00:00,37.49,37.59,37.47,37.57,45800.0,25.2019,25.2691,25.1885,25.2557,45800.0
2014-03-31 10:05:00,37.59,37.59,37.51,37.52,13900.0,25.2691,25.2691,25.2154,25.2221,13900.0
2014-03-31 10:10:00,37.52,37.57,37.52,37.57,32300.0,25.2221,25.2557,25.2221,25.2557,32300.0
2014-03-31 10:15:00,37.58,37.6,37.55,37.57,29900.0,25.2624,25.2759,25.2423,25.2557,29900.0
2014-03-31 10:20:00,37.56,37.58,37.52,37.52,17200.0,25.249,25.2624,25.2221,25.2221,17200.0
2014-03-31 10:25:00,37.53,37.57,37.53,37.57,27300.0,25.2288,25.2557,25.2288,25.2557,27300.0
2014-03-31 10:30:00,37.57,37.62,37.56,37.57,20000.0,25.2557,25.2893,25.249,25.2557,20000.0
2014-03-31 10:35:00,37.56,37.56,37.53,37.53,22000.0,25.249,25.249,25.2288,25.2288,22000.0
2014-03-31 10:40:00,37.53,37.54,37.51,37.54,9800.0,25.2288,25.2355,25.2154,25.2355,9800.0
2014-03-31 10:45:00,37.54,37.55,37.52,37.54,10300.0,25.2355,25.2423,25.2221,25.2355,10300.0
2014-03-31 10:50:00,37.54,37.6,37.53,37.6,32300.0,25.2355,25.2759,25.2288,25.2759,32300.0
2014-03-31 10:55:00,37.6,37.67,37.59,37.67,18100.0,25.2759,25.3229,25.2691,25.3229,18100.0
2014-03-31 11:00:00,37.67,37.67,37.59,37.61,18400.0,25.3229,25.3229,25.2691,25.2826,18400.0
2014-03-31 11:05:00,37.62,37.66,37.62,37.63,18500.0,25.2893,25.3162,25.2893,25.296,18500.0
2014-03-31 11:10:00,37.62,37.66,37.61,37.66,19700.0,25.2893,25.3162,25.2826,25.3162,19700.0
2014-03-31 11:15:00,37.66,37.68,37.65,37.68,10800.0,25.3162,25.3296,25.3095,25.3296,10800.0
2014-03-31 11:20:00,37.67,37.71,37.67,37.69,50700.0,25.3229,25.3498,25.3229,25.3364,50700.0
2014-03-31 11:25:00,37.69,37.74,37.69,37.73,30200.0,25.3364,25.37,25.3364,25.3633,30200.0
2014-03-31 11:30:00,37.72,37.79,37.72,37.78,40300.0,25.3565,25.4036,25.3565,25.3969,40300.0
2014-03-31 11:35:00,37.78,37.81,37.72,37.73,17000.0,25.3969,25.417,25.3565,25.3633,17000.0
2014-03-31 11:40:00,37.73,37.83,37.73,37.83,30300.0,25.3633,25.4305,25.3633,25.4305,30300.0
2014-03-31 11:45:00,37.83,37.86,37.82,37.86,23400.0,25.4305,25.4506,25.4238,25.4506,23400.0
2014-03-31 11:50:00,37.85,37.87,37.84,37.86,36800.0,25.4439,25.4574,25.4372,25.4506,36800.0
2014-03-31 11:55:00,37.87,37.9,37.86,37.9,23100.0,25.4574,25.4775,25.4506,25.4775,23100.0
2014-03-31 12:00:00,37.9,37.97,37.9,37.97,55100.0,25.4775,25.5246,25.4775,25.5246,55100.0
2014-03-31 12:05:00,37.97,37.98,37.93,37.94,35300.0,25.5246,25.5313,25.4977,25.5044,35300.0
2014-03-31 12:10:00,37.94,38.0,37.93,37.98,30700.0,25.5044,25.5448,25.4977,25.5313,30700.0
2014-03-31 12:15:00,37.99,38.0,37.98,38.0,22500.0,25.538,25.5448,25.5313,25.5448,22500.0
2014-03-31 12:20:00,38.0,38.03,37.98,37.99,37800.0,25.5448,25.5649,25.5313,25.538,37800.0
2014-03-31 12:25:00,38.0,38.04,37.98,38.03,23000.0,25.5448,25.5717,25.5313,25.5649,23000.0
2014-03-31 12:30:00,38.03,38.05,38.01,38.03,40600.0,25.5649,25.5784,25.5515,25.5649,40600.0
2014-03-31 12:35:00,38.04,38.06,38.03,38.04,32000.0,25.5717,25.5851,25.5649,25.5717,32000.0
2014-03-31 12:40:00,38.05,38.07,38.04,38.07,17100.0,25.5784,25.5918,25.5717,25.5918,17100.0
2014-03-31 12:45:00,38.07,38.08,38.06,38.07,37800.0,25.5918,25.5985,25.5851,25.5918,37800.0
2014-03-31 12:50:00,38.07,38.09,38.07,38.09,32200.0,25.5918,25.6053,25.5918,25.6053,32200.0
2014-03-31 12:55:00,38.09,38.14,38.08,38.14,22100.0,25.6053,25.6389,25.5985,25.6389,22100.0
2014-03-31 13:00:00,38.14,38.16,38.1,38.15,46300.0,25.6389,25.6523,25.612,25.6456,46300.0
2014-03-31 13:05:00,38.15,38.24,38.15,38.22,76300.0,25.6456,25.7061,25.6456,25.6927,76300.0
2014-03-31 13:10:00,38.23,38.24,38.19,38.2,40100.0,25.6994,25.7061,25.6725,25.6792,40100.0
2014-03-31 13:15:00,38.2,38.23,38.2,38.23,29300.0,25.6792,25.6994,25.6792,25.6994,29300.0
2014-03-31 13:20:00,38.23,38.28,38.23,38.28,39900.0,25.6994,25.733,25.6994,25.733,39900.0
2014-03-31 13:25:00,38.29,38.37,38.28,38.35,74200.0,25.7397,25.7935,25.733,25.78,74200.0
2014-03-31 13:30:00,38.35,38.36,38.24,38.25,51600.0,25.78,25.7868,25.7061,25.7128,51600.0
2014-03-31 13:35:00,38.24,38.26,38.23,38.26,39600.0,25.7061,25.7195,25.6994,25.7195,39600.0
2014-03-31 13:40:00,38.26,38.27,38.25,38.27,35000.0,25.7195,25.7263,25.7128,25.7263,35000.0
2014-03-31 13:45:00,38.27,38.32,38.27,38.3,39400.0,25.7263,25.7599,25.7263,25.7464,39400.0
2014-03-31 13:50:00,38.3,38.3,38.26,38.26,28400.0,25.7464,25.7464,25.7195,25.7195,28400.0
2014-03-31 13:55:00,38.26,38.29,38.24,38.29,36500.0,25.7195,25.7397,25.7061,25.7397,36500.0
2014-03-31 14:00:00,38.29,38.29,38.26,38.28,17600.0,25.7397,25.7397,25.7195,25.733,17600.0
2014-03-31 14:05:00,38.27,38.3,38.25,38.3,38200.0,25.7263,25.7464,25.7128,25.7464,38200.0
2014-03-31 14:10:00,38.3,38.3,38.28,38.3,56100.0,25.7464,25.7464,25.733,25.7464,56100.0
2014-03-31 14:15:00,38.3,38.44,38.29,38.43,132900.0,25.7464,25.8405,25.7397,25.8338,132900.0
2014-03-31 14:20:00,38.43,38.43,38.35,38.36,40500.0,25.8338,25.8338,25.78,25.7868,40500.0
2014-03-31 14:25:00,38.36,38.36,38.32,38.32,36200.0,25.7868,25.7868,25.7599,25.7599,36200.0
2014-03-31 14:30:00,38.33,38.33,38.32,38.33,11400.0,25.7666,25.7666,25.7599,25.7666,11400.0
2014-03-31 14:35:00,38.32,38.35,38.32,38.35,21000.0,25.7599,25.78,25.7599,25.78,21000.0
2014-03-31 14:40:00,38.35,38.35,38.29,38.29,43800.0,25.78,25.78,25.7397,25.7397,43800.0
2014-03-31 14:45:00,38.29,38.32,38.29,38.3,59900.0,25.7397,25.7599,25.7397,25.7464,59900.0
2014-03-31 14:50:00,38.29,38.3,38.27,38.27,32600.0,25.7397,25.7464,25.7263,25.7263,32600.0
2014-03-31 14:55:00,38.28,38.28,38.23,38.25,28700.0,25.733,25.733,25.6994,25.7128,28700.0
2014-03-31 15:00:00,38.24,38.25,38.18,38.18,22100.0,25.7061,25.7128,25.6658,25.6658,22100.0
2014-03-31 15:05:00,38.18,38.18,38.15,38.17,60700.0,25.6658,25.6658,25.6456,25.659,60700.0
2014-03-31 15:10:00,38.17,38.18,38.15,38.16,16500.0,25.659,25.6658,25.6456,25.6523,16500.0
2014-03-31 15:15:00,38.16,38.16,38.13,38.14,41100.0,25.6523,25.6523,25.6322,25.6389,41100.0
2014-03-31 15:20:00,38.14,38.15,38.12,38.15,45100.0,25.6389,25.6456,25.6254,25.6456,45100.0
2014-03-31 15:25:00,38.15,38.17,38.14,38.17,28500.0,25.6456,25.659,25.6389,25.659,28500.0
2014-03-31 15:30:00,38.17,38.17,38.15,38.17,36000.0,25.659,25.659,25.6456,25.659,36000.0
2014-03-31 15:35:00,38.17,38.23,38.17,38.2,55200.0,25.659,25.6994,25.659,25.6792,55200.0
2014-03-31 15:40:00,38.2,38.25,38.2,38.22,102800.0,25.6792,25.7128,25.6792,25.6927,102800.0
2014-03-31 15:45:00,38.22,38.25,38.2,38.2,102800.0,25.6927,25.7128,25.6792,25.6792,102800.0
2014-03-31 15:50:00,38.21,38.21,38.17,38.19,248300.0,25.6859,25.6859,25.659,25.6725,248300.0
2014-03-31 15:55:00,38.19,38.2,38.14,38.16,385900.0,25.6725,25.6792,25.6389,25.6523,385900.0
2014-04-01 09:30:00,38.12,38.12,37.91,37.95,93000.0,25.6254,25.6254,25.4843,25.5111,93000.0
2014-04-01 09:35:00,37.96,38.0,37.89,37.9,39700.0,25.5179,25.5448,25.4708,25.4775,39700.0
2014-04-01 09:40:00,37.9,37.94,37.8,37.8,29500.0,25.4775,25.5044,25.4103,25.4103,29500.0
2014-04-01 09:45:00,37.8,37.84,37.79,37.81,24800.0,25.4103,25.4372,25.4036,25.417,24800.0
2014-04-01 09:50:00,37.81,37.9,37.8,37.83,22100.0,25.417,25.4775,25.4103,25.4305,22100.0
2014-04-01 09:55:00,37.82,37.82,37.75,37.77,39900.0,25.4238,25.4238,25.3767,25.3901,39900.0
2014-04-01 10:00:00,37.78,37.93,37.78,37.88,85900.0,25.3969,25.4977,25.3969,25.4641,85900.0
2014-04-01 10:05:00,37.88,37.93,37.88,37.92,28800.0,25.4641,25.4977,25.4641,25.491,28800.0
2014-04-01 10:10:00,37.92,37.96,37.88,37.96,38800.0,25.491,25.5179,25.4641,25.5179,38800.0
2014-04-01 10:15:00,37.95,37.99,37.95,37.98,17300.0,25.5111,25.538,25.5111,25.5313,17300.0
2014-04-01 10:20:00,37.98,38.07,37.98,38.05,31200.0,25.5313,25.5918,25.5313,25.5784,31200.0
2014-04-01 10:25:00,38.05,38.06,37.98,37.99,35200.0,25.5784,25.5851,25.5313,25.538,35200.0
2014-04-01 10:30:00,38.0,38.0,37.95,37.95,30900.0,25.5448,25.5448,25.5111,25.5111,30900.0
2014-04-01 10:35:00,37.96,37.96,37.87,37.88,36200.0,25.5179,25.5179,25.4574,25.4641,36200.0
2014-04-01 10:40:00,37.88,37.96,37.88,37.94,23100.0,25.4641,25.5179,25.4641,25.5044,23100.0
2014-04-01 10:45:00,37.93,37.94,37.76,37.76,23100.0,25.4977,25.5044,25.3834,25.3834,23100.0
2014-04-01 10:50:00,37.77,37.84,37.77,37.79,26300.0,25.3901,25.4372,25.3901,25.4036,26300.0
2014-04-01 10:55:00,37.78,37.78,37.69,37.69,26400.0,25.3969,25.3969,25.3364,25.3364,26400.0
2014-04-01 11:00:00,37.7,37.7,37.63,37.63,59100.0,25.3431,25.3431,25.296,25.296,59100.0
2014-04-01 11:05:00,37.63,37.65,37.58,37.65,33800.0,25.296,25.3095,25.2624,25.3095,33800.0
2014-04-01 11:10:00,37.65,37.68,37.62,37.64,46000.0,25.3095,25.3296,25.2893,25.3028,46000.0
2014-04-01 11:15:00,37.63,37.64,37.59,37.6,41500.0,25.296,25.3028,25.2691,25.2759,41500.0
2014-04-01 11:20:00,37.6,37.62,37.54,37.54,25600.0,25.2759,25.2893,25.2355,25.2355,25600.0
2014-04-01 11:25:00,37.55,37.59,37.55,37.57,27200.0,25.2423,25.2691,25.2423,25.2557,27200.0
2014-04-01 11:30:00,37.58,37.62,37.58,37.61,28700.0,25.2624,25.2893,25.2624,25.2826,28700.0
2014-04-01 11:35:00,37.6,37.61,37.59,37.6,34900.0,25.2759,25.2826,25.2691,25.2759,34900.0
2014-04-01 11:40:00,37.6,37.65,37.59,37.62,27300.0,25.2759,25.3095,25.2691,25.2893,27300.0
2014-04-01 11:45:00,37.62,37.65,37.61,37.63,93500.0,25.2893,25.3095,25.2826,25.296,93500.0
2014-04-01 11:50:00,37.64,37.65,37.62,37.65,108100.0,25.3028,25.3095,25.2893,25.3095,108100.0
2014-04-01 11:55:00,37.64,37.65,37.6,37.61,44300.0,25.3028,25.3095,25.2759,25.2826,44300.0
2014-04-01 12:00:00,37.61,37.61,37.56,37.57,58300.0,25.2826,25.2826,25.249,25.2557,58300.0
2014-04-01 12:05:00,37.58,37.58,37.51,37.56,41600.0,25.2624,25.2624,25.2154,25.249,41600.0
2014-04-01 12:10:00,37.56,37.56,37.49,37.49,43300.0,25.249,25.249,25.2019,25.2019,43300.0
2014-04-01 12:15:00,37.49,37.5,37.45,37.49,92500.0,25.2019,25.2086,25.175,25.2019,92500.0
2014-04-01 12:20:00,37.49,37.55,37.49,37.55,13300.0,25.2019,25.2423,25.2019,25.2423,13300.0
2014-04-01 12:25:00,37.54,37.56,37.5,37.55,69800.0,25.2355,25.249,25.2086,25.2423,69800.0
2014-04-01 12:30:00,37.55,37.56,37.55,37.55,10100.0,25.2423,25.249,25.2423,25.2423,10100.0
2014-04-01 12:35:00,37.55,37.57,37.53,37.56,15700.0,25.2423,25.2557,25.2288,25.249,15700.0
2014-04-01 12:40:00,37.57,37.58,37.55,37.58,12700.0,25.2557,25.2624,25.2423,25.2624,12700.0
2014-04-01 12:45:00,37.57,37.6,37.54,37.59,16300.0,25.2557,25.2759,25.2355,25.2691,16300.0
2014-04-01 12:50:00,37.59,37.61,37.58,37.59,10900.0,25.2691,25.2826,25.2624,25.2691,10900.0
2014-04-01 12:55:00,37.59,37.6,37.58,37.59,12200.0,25.2691,25.2759,25.2624,25.2691,12200.0
2014-04-01 13:00:00,37.58,37.59,37.55,37.56,16500.0,25.2624,25.2691,25.2423,25.249,16500.0
2014-04-01 13:05:00,37.56,37.56,37.55,37.55,10500.0,25.249,25.249,25.2423,25.2423,10500.0
2014-04-01 13:10:00,37.55,37.58,37.55,37.55,23000.0,25.2423,25.2624,25.2423,25.2423,23000.0
2014-04-01 13:15:00,37.55,37.56,37.52,37.52,11100.0,25.2423,25.249,25.2221,25.2221,11100.0
2014-04-01 13:20:00,37.53,37.58,37.52,37.58,26500.0,25.2288,25.2624,25.2221,25.2624,26500.0
2014-04-01 13:25:00,37.57,37.59,37.57,37.59,13500.0,25.2557,25.2691,25.2557,25.2691,13500.0
2014-04-01 13:30:00,37.58,37.59,37.51,37.51,24900.0,25.2624,25.2691,25.2154,25.2154,24900.0
2014-04-01 13:35:00,37.51,37.55,37.51,37.52,31100.0,25.2154,25.2423,25.2154,25.2221,31100.0
2014-04-01 13:40:00,37.52,37.53,37.51,37.52,17700.0,25.2221,25.2288,25.2154,25.2221,17700.0
2014-04-01 13:45:00,37.53,37.58,37.53,37.57,27100.0,25.2288,25.2624,25.2288,25.2557,27100.0
2014-04-01 13:50:00,37.58,37.59,37.56,37.58,10300.0,25.2624,25.2691,25.249,25.2624,10300.0
2014-04-01 13:55:00,37.58,37.61,37.58,37.6,8100.0,25.2624,25.2826,25.2624,25.2759,8100.0
2014-04-01 14:00:00,37.6,37.61,37.6,37.61,12800.0,25.2759,25.2826,25.2759,25.2826,12800.0
2014-04-01 14:05:00,37.61,37.64,37.6,37.63,33200.0,25.2826,25.3028,25.2759,25.296,33200.0
2014-04-01 14:10:00,37.62,37.63,37.62,37.63,12300.0,25.2893,25.296,25.2893,25.296,12300.0
2014-04-01 14:15:00,37.63,37.64,37.62,37.64,10500.0,25.296,25.3028,25.2893,25.3028,10500.0
2014-04-01 14:20:00,37.64,37.65,37.63,37.65,21400.0,25.3028,25.3095,25.296,25.3095,21400.0
2014-04-01 14:25:00,37.64,37.65,37.6,37.61,44700.0,25.3028,25.3095,25.2759,25.2826,44700.0
2014-04-01 14:30:00,37.6,37.61,37.59,37.6,6500.0,25.2759,25.2826,25.2691,25.2759,6500.0
2014-04-01 14:35:00,37.59,37.6,37.59,37.59,9700.0,25.2691,25.2759,25.2691,25.2691,9700.0
2014-04-01 14:40:00,37.59,37.6,37.57,37.57,38500.0,25.2691,25.2759,25.2557,25.2557,38500.0
2014-04-01 14:45:00,37.58,37.58,37.57,37.58,13700.0,25.2624,25.2624,25.2557,25.2624,13700.0
2014-04-01 14:50:00,37.58,37.58,37.55,37.55,36700.0,25.2624,25.2624,25.2423,25.2423,36700.0
2014-04-01 14:55:00,37.55,37.55,37.53,37.53,41000.0,25.2423,25.2423,25.2288,25.2288,41000.0
2014-04-01 15:00:00,37.53,37.54,37.53,37.54,15300.0,25.2288,25.2355,25.2288,25.2355,15300.0
2014-04-01 15:05:00,37.54,37.54,37.51,37.52,37400.0,25.2355,25.2355,25.2154,25.2221,37400.0
2014-04-01 15:10:00,37.51,37.52,37.48,37.51,78600.0,25.2154,25.2221,25.1952,25.2154,78600.0
2014-04-01 15:15:00,37.52,37.57,37.52,37.57,31200.0,25.2221,25.2557,25.2221,25.2557,31200.0
2014-04-01 15:20:00,37.57,37.6,37.55,37.6,42400.0,25.2557,25.2759,25.2423,25.2759,42400.0
2014-04-01 15:25:00,37.6,37.63,37.58,37.62,58200.0,25.2759,25.296,25.2624,25.2893,58200.0
2014-04-01 15:30:00,37.63,37.63,37.55,37.55,44200.0,25.296,25.296,25.2423,25.2423,44200.0
2014-04-01 15:35:00,37.55,37.56,37.55,37.55,26900.0,25.2423,25.249,25.2423,25.2423,26900.0
2014-04-01 15:40:00,37.55,37.56,37.54,37.55,55400.0,25.2423,25.249,25.2355,25.2423,55400.0
2014-04-01 15:45:00,37.55,37.61,37.54,37.59,115000.0,25.2423,25.2826,25.2355,25.2691,115000.0
2014-04-01 15:50:00,37.58,37.6,37.57,37.59,82100.0,25.2624,25.2759,25.2557,25.2691,82100.0
2014-04-01 15:55:00,37.59,37.6,37.56,37.59,125000.0,25.2691,25.2759,25.249,25.2691,125000.0
2014-04-02 09:30:00,37.67,37.68,37.34,37.42,55200.0,25.3229,25.3296,25.1011,25.1549,55200.0
2014-04-02 09:35:00,37.45,37.52,37.41,37.45,15900.0,25.175,25.2221,25.1481,25.175,15900.0
2014-04-02 09:40:00,37.44,37.48,37.39,37.42,12600.0,25.1683,25.1952,25.1347,25.1549,12600.0
2014-04-02 09:45:00,37.42,37.46,37.4,37.46,10500.0,25.1549,25.1818,25.1414,25.1818,10500.0
2014-04-02 09:50:00,37.46,37.46,37.37,37.39,16300.0,25.1818,25.1818,25.1213,25.1347,16300.0
2014-04-02 09:55:00,37.4,37.42,37.37,37.4,11200.0,25.1414,25.1549,25.1213,25.1414,11200.0
2014-04-02 10:00:00,37.41,37.45,37.36,37.36,30200.0,25.1481,25.175,25.1145,25.1145,30200.0
2014-04-02 10:05:00,37.35,37.44,37.35,37.38,23700.0,25.1078,25.1683,25.1078,25.128,23700.0
2014-04-02 10:10:00,37.38,37.43,37.38,37.42,12800.0,25.128,25.1616,25.128,25.1549,12800.0
2014-04-02 10:15:00,37.43,37.48,37.37,37.37,33700.0,25.1616,25.1952,25.1213,25.1213,33700.0
2014-04-02 10:20:00,37.37,37.42,37.36,37.41,14900.0,25.1213,25.1549,25.1145,25.1481,14900.0
2014-04-02 10:25:00,37.41,37.44,37.36,37.4,33700.0,25.1481,25.1683,25.1145,25.1414,33700.0
2014-04-02 10:30:00,37.4,37.46,37.4,37.46,23400.0,25.1414,25.1818,25.1414,25.1818,23400.0
2014-04-02 10:35:00,37.46,37.48,37.42,37.45,79500.0,25.1818,25.1952,25.1549,25.175,79500.0
2014-04-02 10:40:00,37.46,37.53,37.46,37.53,23200.0,25.1818,25.2288,25.1818,25.2288,23200.0
2014-04-02 10:45:00,37.54,37.54,37.47,37.49,34000.0,25.2355,25.2355,25.1885,25.2019,34000.0
2014-04-02 10:50:00,37.49,37.51,37.48,37.51,11600.0,25.2019,25.2154,25.1952,25.2154,11600.0
2014-04-02 10:55:00,37.51,37.58,37.5,37.58,26800.0,25.2154,25.2624,25.2086,25.2624,26800.0
2014-04-02 11:00:00,37.58,37.6,37.56,37.58,33200.0,25.2624,25.2759,25.249,25.2624,33200.0
2014-04-02 11:05:00,37.58,37.59,37.55,37.59,12500.0,25.2624,25.2691,25.2423,25.2691,12500.0
2014-04-02 11:10:00,37.57,37.59,37.51,37.59,19900.0,25.2557,25.2691,25.2154,25.2691,19900.0
2014-04-02 11:15:00,37.59,37.59,37.55,37.57,37300.0,25.2691,25.2691,25.2423,25.2557,37300.0
2014-04-02 11:20:00,37.57,37.6,37.57,37.59,7100.0,25.2557,25.2759,25.2557,25.2691,7100.0
2014-04-02 11:25:00,37.6,37.66,37.58,37.58,16400.0,25.2759,25.3162,25.2624,25.2624,16400.0
2014-04-02 11:30:00,37.58,37.59,37.52,37.55,18700.0,25.2624,25.2691,25.2221,25.2423,18700.0
2014-04-02 11:35:00,37.55,37.61,37.54,37.56,16500.0,25.2423,25.2826,25.2355,25.249,16500.0
2014-04-02 11:40:00,37.55,37.6,37.55,37.6,4100.0,25.2423,25.2759,25.2423,25.2759,4100.0
2014-04-02 11:45:00,37.6,37.61,37.58,37.58,7300.0,25.2759,25.2826,25.2624,25.2624,7300.0
2014-04-02 11:50:00,37.59,37.63,37.59,37.6,9100.0,25.2691,25.296,25.2691,25.2759,9100.0
2014-04-02 11:55:00,37.6,37.64,37.6,37.64,6400.0,25.2759,25.3028,25.2759,25.3028,6400.0
2014-04-02 12:00:00,37.63,37.66,37.63,37.63,16100.0,25.296,25.3162,25.296,25.296,16100.0
2014-04-02 12:05:00,37.63,37.65,37.61,37.65,7300.0,25.296,25.3095,25.2826,25.3095,7300.0
2014-04-02 12:10:00,37.64,37.66,37.63,37.63,10200.0,25.3028,25.3162,25.296,25.296,10200.0
2014-04-02 12:15:00,37.63,37.65,37.62,37.62,38500.0,25.296,25.3095,25.2893,25.2893,38500.0
2014-04-02 12:20:00,37.62,37.65,37.62,37.64,24100.0,25.2893,25.3095,25.2893,25.3028,24100.0
2014-04-02 12:25:00,37.65,37.65,37.62,37.62,5800.0,25.3095,25.3095,25.2893,25.2893,5800.0
2014-04-02 12:30:00,37.62,37.62,37.58,37.62,10500.0,25.2893,25.2893,25.2624,25.2893,10500.0
2014-04-02 12:35:00,37.63,37.63,37.6,37.6,12000.0,25.296,25.296,25.2759,25.2759,12000.0
2014-04-02 12:40:00,37.61,37.62,37.58,37.59,6800.0,25.2826,25.2893,25.2624,25.2691,6800.0
2014-04-02 12:45:00,37.59,37.6,37.57,37.57,4500.0,25.2691,25.2759,25.2557,25.2557,4500.0
2014-04-02 12:50:00,37.57,37.59,37.56,37.59,6500.0,25.2557,25.2691,25.249,25.2691,6500.0
2014-04-02 12:55:00,37.59,37.61,37.58,37.58,6300.0,25.2691,25.2826,25.2624,25.2624,6300.0
2014-04-02 13:00:00,37.59,37.6,37.59,37.6,6500.0,25.2691,25.2759,25.2691,25.2759,6500.0
2014-04-02 13:05:00,37.6,37.62,37.59,37.6,6700.0,25.2759,25.2893,25.2691,25.2759,6700.0
2014-04-02 13:10:00,37.59,37.6,37.59,37.6,3200.0,25.2691,25.2759,25.2691,25.2759,3200.0
2014-04-02 13:15:00,37.59,37.59,37.56,37.59,9000.0,25.2691,25.2691,25.249,25.2691,9000.0
2014-04-02 13:20:00,37.58,37.59,37.56,37.57,9200.0,25.2624,25.2691,25.249,25.2557,9200.0
2014-04-02 13:25:00,37.58,37.59,37.56,37.57,14700.0,25.2624,25.2691,25.249,25.2557,14700.0
2014-04-02 13:30:00,37.56,37.57,37.54,37.54,3900.0,25.249,25.2557,25.2355,25.2355,3900.0
2014-04-02 13:35:00,37.54,37.56,37.54,37.54,10900.0,25.2355,25.249,25.2355,25.2355,10900.0
2014-04-02 13:40:00,37.53,37.54,37.52,37.54,15300.0,25.2288,25.2355,25.2221,25.2355,15300.0
2014-04-02 13:45:00,37.55,37.56,37.52,37.53,6500.0,25.2423,25.249,25.2221,25.2288,6500.0
2014-04-02 13:50:00,37.54,37.55,37.54,37.54,5100.0,25.2355,25.2423,25.2355,25.2355,5100.0
2014-04-02 13:55:00,37.53,37.54,37.51,37.52,9000.0,25.2288,25.2355,25.2154,25.2221,9000.0
2014-04-02 14:00:00,37.52,37.54,37.48,37.54,22800.0,25.2221,25.2355,25.1952,25.2355,22800.0
2014-04-02 14:05:00,37.54,37.56,37.53,37.54,12200.0,25.2355,25.249,25.2288,25.2355,12200.0
2014-04-02 14:10:00,37.54,37.56,37.53,37.56,4500.0,25.2355,25.249,25.2288,25.249,4500.0
2014-04-02 14:15:00,37.56,37.56,37.52,37.52,19500.0,25.249,25.249,25.2221,25.2221,19500.0
2014-04-02 14:20:00,37.52,37.53,37.49,37.5,14100.0,25.2221,25.2288,25.2019,25.2086,14100.0
2014-04-02 14:25:00,37.5,37.5,37.47,37.49,14400.0,25.2086,25.2086,25.1885,25.2019,14400.0
2014-04-02 14:30:00,37.49,37.49,37.47,37.49,8300.0,25.2019,25.2019,25.1885,25.2019,8300.0
2014-04-02 14:35:00,37.49,37.5,37.47,37.48,13300.0,25.2019,25.2086,25.1885,25.1952,13300.0
2014-04-02 14:40:00,37.48,37.49,37.47,37.49,7700.0,25.1952,25.2019,25.1885,25.2019,7700.0
2014-04-02 14:45:00,37.49,37.5,37.47,37.47,156900.0,25.2019,25.2086,25.1885,25.1885,156900.0
2014-04-02 14:50:00,37.47,37.49,37.46,37.49,16900.0,25.1885,25.2019,25.1818,25.2019,16900.0
2014-04-02 14:55:00,37.49,37.51,37.48,37.51,5900.0,25.2019,25.2154,25.1952,25.2154,5900.0
2014-04-02 15:00:00,37.51,37.53,37.51,37.52,32500.0,25.2154,25.2288,25.2154,25.2221,32500.0
2014-04-02 15:05:00,37.53,37.54,37.51,37.53,30600.0,25.2288,25.2355,25.2154,25.2288,30600.0
2014-04-02 15:10:00,37.52,37.55,37.51,37.55,31900.0,25.2221,25.2423,25.2154,25.2423,31900.0
2014-04-02 15:15:00,37.55,37.55,37.52,37.54,36600.0,25.2423,25.2423,25.2221,25.2355,36600.0
2014-04-02 15:20:00,37.54,37.55,37.52,37.53,57600.0,25.2355,25.2423,25.2221,25.2288,57600.0
2014-04-02 15:25:00,37.53,37.59,37.52,37.59,29600.0,25.2288,25.2691,25.2221,25.2691,29600.0
2014-04-02 15:30:00,37.59,37.61,37.57,37.61,31700.0,25.2691,25.2826,25.2557,25.2826,31700.0
2014-04-02 15:35:00,37.61,37.62,37.6,37.62,21800.0,25.2826,25.2893,25.2759,25.2893,21800.0
2014-04-02 15:40:00,37.62,37.63,37.61,37.62,77000.0,25.2893,25.296,25.2826,25.2893,77000.0
2014-04-02 15:45:00,37.62,37.63,37.56,37.59,64500.0,25.2893,25.296,25.249,25.2691,64500.0
2014-04-02 15:50:00,37.59,37.61,37.58,37.61,65100.0,25.2691,25.2826,25.2624,25.2826,65100.0
2014-04-02 15:55:00,37.61,37.61,37.57,37.59,192200.0,25.2826,25.2826,25.2557,25.2691,192200.0
2014-04-03 09:30:00,37.67,37.84,37.63,37.78,68000.0,25.3229,25.4372,25.296,25.3969,68000.0
2014-04-03 09:35:00,37.74,37.79,37.68,37.7,16700.0,25.37,25.4036,25.3296,25.3431,16700.0
2014-04-03 09:40:00,37.71,37.71,37.57,37.66,11800.0,25.3498,25.3498,25.2557,25.3162,11800.0
2014-04-03 09:45:00,37.66,37.66,37.58,37.64,11600.0,25.3162,25.3162,25.2624,25.3028,11600.0
2014-04-03 09:50:00,37.64,37.64,37.56,37.62,8200.0,25.3028,25.3028,25.249,25.2893,8200.0
2014-04-03 09:55:00,37.62,37.74,37.62,37.74,17100.0,25.2893,25.37,25.2893,25.37,17100.0
2014-04-03 10:00:00,37.74,37.75,37.64,37.64,33900.0,25.37,25.3767,25.3028,25.3028,33900.0
2014-04-03 10:05:00,37.65,37.72,37.6,37.72,19300.0,25.3095,25.3565,25.2759,25.3565,19300.0
2014-04-03 10:10:00,37.71,37.72,37.68,37.71,19300.0,25.3498,25.3565,25.3296,25.3498,19300.0
2014-04-03 10:15:00,37.71,37.75,37.69,37.75,14500.0,25.3498,25.3767,25.3364,25.3767,14500.0
2014-04-03 10:20:00,37.76,37.77,37.69,37.71,20100.0,25.3834,25.3901,25.3364,25.3498,20100.0
2014-04-03 10:25:00,37.7,37.78,37.7,37.73,14800.0,25.3431,25.3969,25.3431,25.3633,14800.0
2014-04-03 10:30:00,37.74,37.74,37.7,37.7,10800.0,25.37,25.37,25.3431,25.3431,10800.0
2014-04-03 10:35:00,37.7,37.72,37.69,37.7,11200.0,25.3431,25.3565,25.3364,25.3431,11200.0
2014-04-03 10:40:00,37.7,37.77,37.7,37.77,13000.0,25.3431,25.3901,25.3431,25.3901,13000.0
2014-04-03 10:45:00,37.77,37.8,37.77,37.79,11200.0,25.3901,25.4103,25.3901,25.4036,11200.0
2014-04-03 10:50:00,37.78,37.8,37.78,37.79,9800.0,25.3969,25.4103,25.3969,25.4036,9800.0
2014-04-03 10:55:00,37.8,37.87,37.8,37.85,25000.0,25.4103,25.4574,25.4103,25.4439,25000.0
2014-04-03 11:00:00,37.86,37.89,37.86,37.88,9000.0,25.4506,25.4708,25.4506,25.4641,9000.0
2014-04-03 11:05:00,37.88,37.91,37.86,37.89,129100.0,25.4641,25.4843,25.4506,25.4708,129100.0
2014-04-03 11:10:00,37.89,37.91,37.87,37.89,39000.0,25.4708,25.4843,25.4574,25.4708,39000.0
2014-04-03 11:15:00,37.89,37.89,37.86,37.88,22500.0,25.4708,25.4708,25.4506,25.4641,22500.0
2014-04-03 11:20:00,37.87,37.9,37.87,37.89,31300.0,25.4574,25.4775,25.4574,25.4708,31300.0
2014-04-03 11:25:00,37.88,37.89,37.88,37.89,15200.0,25.4641,25.4708,25.4641,25.4708,15200.0
2014-04-03 11:30:00,37.88,37.9,37.88,37.9,16100.0,25.4641,25.4775,25.4641,25.4775,16100.0
2014-04-03 11:35:00,37.89,37.96,37.89,37.95,16300.0,25.4708,25.5179,25.4708,25.5111,16300.0
2014-04-03 11:40:00,37.96,37.96,37.91,37.92,30100.0,25.5179,25.5179,25.4843,25.491,30100.0
2014-04-03 11:45:00,37.91,37.95,37.91,37.95,24800.0,25.4843,25.5111,25.4843,25.5111,24800.0
2014-04-03 11:50:00,37.96,37.96,37.93,37.94,139400.0,25.5179,25.5179,25.4977,25.5044,139400.0
2014-04-03 11:55:00,37.95,37.98,37.95,37.97,13000.0,25.5111,25.5313,25.5111,25.5246,13000.0
2014-04-03 12:00:00,37.97,38.0,37.97,37.99,12000.0,25.5246,25.5448,25.5246,25.538,12000.0
2014-04-03 12:05:00,38.0,38.02,37.97,37.98,37700.0,25.5448,25.5582,25.5246,25.5313,37700.0
2014-04-03 12:10:00,37.97,37.99,37.96,37.97,11000.0,25.5246,25.538,25.5179,25.5246,11000.0
2014-04-03 12:15:00,37.97,37.98,37.91,37.94,15000.0,25.5246,25.5313,25.4843,25.5044,15000.0
2014-04-03 12:20:00,37.93,37.95,37.93,37.95,6600.0,25.4977,25.5111,25.4977,25.5111,6600.0
2014-04-03 12:25:00,37.95,37.97,37.95,37.97,5700.0,25.5111,25.5246,25.5111,25.5246,5700.0
2014-04-03 12:30:00,37.97,37.97,37.95,37.96,13500.0,25.5246,25.5246,25.5111,25.5179,13500.0
2014-04-03 12:35:00,37.95,37.96,37.93,37.95,3900.0,25.5111,25.5179,25.4977,25.5111,3900.0
2014-04-03 12:40:00,37.96,37.96,37.95,37.96,13100.0,25.5179,25.5179,25.5111,25.5179,13100.0
2014-04-03 12:45:00,37.96,37.99,37.95,37.99,22500.0,25.5179,25.538,25.5111,25.538,22500.0
2014-04-03 12:50:00,37.99,38.0,37.98,37.99,8300.0,25.538,25.5448,25.5313,25.538,8300.0
2014-04-03 12:55:00,37.99,38.0,37.98,37.98,14400.0,25.538,25.5448,25.5313,25.5313,14400.0
2014-04-03 13:00:00,37.98,38.01,37.95,37.96,17700.0,25.5313,25.5515,25.5111,25.5179,17700.0
2014-04-03 13:05:00,37.96,38.01,37.95,37.96,14500.0,25.5179,25.5515,25.5111,25.5179,14500.0
2014-04-03 13:10:00,37.96,38.0,37.95,37.99,18200.0,25.5179,25.5448,25.5111,25.538,18200.0
2014-04-03 13:15:00,37.99,38.06,37.98,38.06,46900.0,25.538,25.5851,25.5313,25.5851,46900.0
2014-04-03 13:20:00,38.06,38.09,38.05,38.05,34500.0,25.5851,25.6053,25.5784,25.5784,34500.0
2014-04-03 13:25:00,38.06,38.1,38.04,38.09,38800.0,25.5851,25.612,25.5717,25.6053,38800.0
2014-04-03 13:30:00,38.09,38.1,38.05,38.05,30300.0,25.6053,25.612,25.5784,25.5784,30300.0
2014-04-03 13:35:00,38.05,38.06,38.04,38.05,9100.0,25.5784,25.5851,25.5717,25.5784,9100.0
2014-04-03 13:40:00,38.05,38.06,38.02,38.02,13500.0,25.5784,25.5851,25.5582,25.5582,13500.0
2014-04-03 13:45:00,38.02,38.06,38.02,38.06,25400.0,25.5582,25.5851,25.5582,25.5851,25400.0
2014-04-03 13:50:00,38.06,38.06,38.04,38.05,8000.0,25.5851,25.5851,25.5717,25.5784,8000.0
2014-04-03 13:55:00,38.05,38.09,38.05,38.08,23700.0,25.5784,25.6053,25.5784,25.5985,23700.0
2014-04-03 14:00:00,38.08,38.08,38.07,38.07,14900.0,25.5985,25.5985,25.5918,25.5918,14900.0
2014-04-03 14:05:00,38.07,38.13,38.07,38.13,72000.0,25.5918,25.6322,25.5918,25.6322,72000.0
2014-04-03 14:10:00,38.13,38.13,38.12,38.13,2100.0,25.6322,25.6322,25.6254,25.6322,2100.0
2014-04-03 14:15:00,38.13,38.18,38.13,38.18,43400.0,25.6322,25.6658,25.6322,25.6658,43400.0
2014-04-03 14:20:00,38.17,38.18,38.16,38.18,21300.0,25.659,25.6658,25.6523,25.6658,21300.0
2014-04-03 14:25:00,38.19,38.2,38.18,38.18,22800.0,25.6725,25.6792,25.6658,25.6658,22800.0
2014-04-03 14:30:00,38.18,38.18,38.12,38.13,16600.0,25.6658,25.6658,25.6254,25.6322,16600.0
2014-04-03 14:35:00,38.13,38.14,38.09,38.1,31800.0,25.6322,25.6389,25.6053,25.612,31800.0
2014-04-03 14:40:00,38.11,38.15,38.11,38.13,23100.0,25.6187,25.6456,25.6187,25.6322,23100.0
2014-04-03 14:45:00,38.13,38.13,38.1,38.11,30100.0,25.6322,25.6322,25.612,25.6187,30100.0
2014-04-03 14:50:00,38.12,38.12,38.09,38.11,18200.0,25.6254,25.6254,25.6053,25.6187,18200.0
2014-04-03 14:55:00,38.11,38.12,38.11,38.11,11800.0,25.6187,25.6254,25.6187,25.6187,11800.0
2014-04-03 15:00:00,38.12,38.13,38.05,38.05,58100.0,25.6254,25.6322,25.5784,25.5784,58100.0
2014-04-03 15:05:00,38.05,38.06,38.03,38.03,35900.0,25.5784,25.5851,25.5649,25.5649,35900.0
2014-04-03 15:10:00,38.03,38.04,38.01,38.02,57800.0,25.5649,25.5717,25.5515,25.5582,57800.0
2014-04-03 15:15:00,38.02,38.05,38.02,38.04,30000.0,25.5582,25.5784,25.5582,25.5717,30000.0
2014-04-03 15:20:00,38.04,38.04,38.0,38.02,20500.0,25.5717,25.5717,25.5448,25.5582,20500.0
2014-04-03 15:25:00,38.03,38.1,38.02,38.08,55300.0,25.5649,25.612,25.5582,25.5985,55300.0
2014-04-03 15:30:00,38.08,38.09,38.06,38.07,20900.0,25.5985,25.6053,25.5851,25.5918,20900.0
2014-04-03 15:35:00,38.07,38.08,38.05,38.08,32200.0,25.5918,25.5985,25.5784,25.5985,32200.0
2014-04-03 15:40:00,38.08,38.12,38.06,38.12,45500.0,25.5985,25.6254,25.5851,25.6254,45500.0
2014-04-03 15:45:00,38.13,38.14,38.09,38.09,71400.0,25.6322,25.6389,25.6053,25.6053,71400.0
2014-04-03 15:50:00,38.09,38.11,38.09,38.1,50700.0,25.6053,25.6187,25.6053,25.612,50700.0
2014-04-03 15:55:00,38.09,38.12,38.07,38.1,159100.0,25.6053,25.6254,25.5918,25.612,159100.0
2014-04-04 09:30:00,38.17,38.45,38.15,38.42,74700.0,25.659,25.8473,25.6456,25.8271,74700.0
2014-04-04 09:35:00,38.41,38.42,38.23,38.32,60500.0,25.8204,25.8271,25.6994,25.7599,60500.0
2014-04-04 09:40:00,38.33,38.54,38.33,38.48,88300.0,25.7666,25.9078,25.7666,25.8674,88300.0
2014-04-04 09:45:00,38.48,38.51,38.41,38.46,41200.0,25.8674,25.8876,25.8204,25.854,41200.0
2014-04-04 09:50:00,38.45,38.45,38.38,38.44,26200.0,25.8473,25.8473,25.8002,25.8405,26200.0
2014-04-04 09:55:00,38.44,38.5,38.38,38.48,23300.0,25.8405,25.8809,25.8002,25.8674,23300.0
2014-04-04 10:00:00,38.45,38.53,38.38,38.53,100700.0,25.8473,25.901,25.8002,25.901,100700.0
2014-04-04 10:05:00,38.54,38.66,38.52,38.63,76100.0,25.9078,25.9884,25.8943,25.9683,76100.0
2014-04-04 10:10:00,38.63,38.65,38.55,38.59,46200.0,25.9683,25.9817,25.9145,25.9414,46200.0
2014-04-04 10:15:00,38.58,38.74,38.57,38.74,60700.0,25.9347,26.0422,25.9279,26.0422,60700.0
2014-04-04 10:20:00,38.74,38.79,38.69,38.69,72800.0,26.0422,26.0758,26.0086,26.0086,72800.0
2014-04-04 10:25:00,38.69,38.76,38.63,38.64,104100.0,26.0086,26.0557,25.9683,25.975,104100.0
2014-04-04 10:30:00,38.65,38.75,38.6,38.74,43900.0,25.9817,26.0489,25.9481,26.0422,43900.0
2014-04-04 10:35:00,38.75,38.8,38.68,38.7,65700.0,26.0489,26.0825,26.0019,26.0153,65700.0
2014-04-04 10:40:00,38.7,38.82,38.7,38.77,67300.0,26.0153,26.096,26.0153,26.0624,67300.0
2014-04-04 10:45:00,38.79,38.85,38.77,38.77,68500.0,26.0758,26.1162,26.0624,26.0624,68500.0
2014-04-04 10:50:00,38.77,38.81,38.7,38.8,227900.0,26.0624,26.0893,26.0153,26.0825,227900.0
2014-04-04 10:55:00,38.81,38.91,38.79,38.9,48700.0,26.0893,26.1565,26.0758,26.1498,48700.0
2014-04-04 11:00:00,38.9,38.94,38.82,38.92,84600.0,26.1498,26.1767,26.096,26.1632,84600.0
2014-04-04 11:05:00,38.92,38.94,38.85,38.86,43500.0,26.1632,26.1767,26.1162,26.1229,43500.0
2014-04-04 11:10:00,38.86,38.89,38.84,38.89,57000.0,26.1229,26.143,26.1094,26.143,57000.0
2014-04-04 11:15:00,38.88,38.94,38.84,38.94,65400.0,26.1363,26.1767,26.1094,26.1767,65400.0
2014-04-04 11:20:00,38.93,38.97,38.93,38.94,64900.0,26.1699,26.1968,26.1699,26.1767,64900.0
2014-04-04 11:25:00,38.94,39.0,38.93,38.99,61200.0,26.1767,26.217,26.1699,26.2103,61200.0
2014-04-04 11:30:00,38.99,39.03,38.98,39.01,63600.0,26.2103,26.2372,26.2035,26.2237,63600.0
2014-04-04 11:35:00,39.01,39.01,38.91,38.93,56900.0,26.2237,26.2237,26.1565,26.1699,56900.0
2014-04-04 11:40:00,38.92,38.98,38.92,38.95,88800.0,26.1632,26.2035,26.1632,26.1834,88800.0
2014-04-04 11:45:00,38.95,38.99,38.94,38.98,118300.0,26.1834,26.2103,26.1767,26.2035,118300.0
2014-04-04 11:50:00,38.97,39.0,38.95,38.96,23500.0,26.1968,26.217,26.1834,26.1901,23500.0
2014-04-04 11:55:00,38.97,39.06,38.97,39.05,32300.0,26.1968,26.2573,26.1968,26.2506,32300.0
2014-04-04 12:00:00,39.04,39.09,39.04,39.06,122500.0,26.2439,26.2775,26.2439,26.2573,122500.0
2014-04-04 12:05:00,39.06,39.08,38.9,39.07,51400.0,26.2573,26.2708,26.1498,26.264,51400.0
2014-04-04 12:10:00,39.06,39.11,39.01,39.11,61800.0,26.2573,26.2909,26.2237,26.2909,61800.0
2014-04-04 12:15:00,39.11,39.12,39.02,39.02,40200.0,26.2909,26.2977,26.2304,26.2304,40200.0
2014-04-04 12:20:00,39.02,39.02,38.98,38.98,57700.0,26.2304,26.2304,26.2035,26.2035,57700.0
2014-04-04 12:25:00,38.98,39.01,38.91,38.91,37900.0,26.2035,26.2237,26.1565,26.1565,37900.0
2014-04-04 12:30:00,38.92,38.95,38.92,38.95,22800.0,26.1632,26.1834,26.1632,26.1834,22800.0
2014-04-04 12:35:00,38.95,38.95,38.88,38.9,59200.0,26.1834,26.1834,26.1363,26.1498,59200.0
2014-04-04 12:40:00,38.91,38.93,38.9,38.91,25900.0,26.1565,26.1699,26.1498,26.1565,25900.0
2014-04-04 12:45:00,38.9,38.93,38.81,38.83,67700.0,26.1498,26.1699,26.0893,26.1027,67700.0
2014-04-04 12:50:00,38.83,38.84,38.8,38.84,35200.0,26.1027,26.1094,26.0825,26.1094,35200.0
2014-04-04 12:55:00,38.83,38.85,38.8,38.84,49500.0,26.1027,26.1162,26.0825,26.1094,49500.0
2014-04-04 13:00:00,38.82,38.88,38.82,38.87,46200.0,26.096,26.1363,26.096,26.1296,46200.0
2014-04-04 13:05:00,38.86,38.87,38.84,38.86,18200.0,26.1229,26.1296,26.1094,26.1229,18200.0
2014-04-04 13:10:00,38.87,38.9,38.82,38.84,59500.0,26.1296,26.1498,26.096,26.1094,59500.0
2014-04-04 13:15:00,38.83,38.85,38.82,38.84,15200.0,26.1027,26.1162,26.096,26.1094,15200.0
2014-04-04 13:20:00,38.84,38.85,38.81,38.81,59600.0,26.1094,26.1162,26.0893,26.0893,59600.0
2014-04-04 13:25:00,38.81,38.82,38.71,38.71,71600.0,26.0893,26.096,26.022,26.022,71600.0
2014-04-04 13:30:00,38.72,38.74,38.7,38.74,34900.0,26.0288,26.0422,26.0153,26.0422,34900.0
2014-04-04 13:35:00,38.74,38.76,38.73,38.73,28300.0,26.0422,26.0557,26.0355,26.0355,28300.0
2014-04-04 13:40:00,38.73,38.73,38.67,38.71,34900.0,26.0355,26.0355,25.9952,26.022,34900.0
2014-04-04 13:45:00,38.72,38.73,38.66,38.66,56500.0,26.0288,26.0355,25.9884,25.9884,56500.0
2014-04-04 13:50:00,38.67,38.67,38.63,38.63,31600.0,25.9952,25.9952,25.9683,25.9683,31600.0
2014-04-04 13:55:00,38.64,38.64,38.58,38.61,25300.0,25.975,25.975,25.9347,25.9548,25300.0
2014-04-04 14:00:00,38.61,38.66,38.61,38.62,43900.0,25.9548,25.9884,25.9548,25.9615,43900.0
2014-04-04 14:05:00,38.62,38.66,38.56,38.56,44600.0,25.9615,25.9884,25.9212,25.9212,44600.0
2014-04-04 14:10:00,38.56,38.58,38.5,38.52,65900.0,25.9212,25.9347,25.8809,25.8943,65900.0
2014-04-04 14:15:00,38.52,38.61,38.52,38.59,30700.0,25.8943,25.9548,25.8943,25.9414,30700.0
2014-04-04 14:20:00,38.58,38.58,38.54,38.57,20700.0,25.9347,25.9347,25.9078,25.9279,20700.0
2014-04-04 14:25:00,38.56,38.61,38.56,38.61,85600.0,25.9212,25.9548,25.9212,25.9548,85600.0
2014-04-04 14:30:00,38.61,38.64,38.61,38.63,26800.0,25.9548,25.975,25.9548,25.9683,26800.0
2014-04-04 14:35:00,38.63,38.64,38.59,38.62,43600.0,25.9683,25.975,25.9414,25.9615,43600.0
2014-04-04 14:40:00,38.62,38.66,38.6,38.65,54800.0,25.9615,25.9884,25.9481,25.9817,54800.0
2014-04-04 14:45:00,38.65,38.65,38.6,38.61,26300.0,25.9817,25.9817,25.9481,25.9548,26300.0
2014-04-04 14:50:00,38.61,38.67,38.61,38.62,83000.0,25.9548,25.9952,25.9548,25.9615,83000.0
2014-04-04 14:55:00,38.62,38.62,38.55,38.57,63800.0,25.9615,25.9615,25.9145,25.9279,63800.0
2014-04-04 15:00:00,38.58,38.59,38.52,38.52,31000.0,25.9347,25.9414,25.8943,25.8943,31000.0
2014-04-04 15:05:00,38.52,38.57,38.51,38.55,86200.0,25.8943,25.9279,25.8876,25.9145,86200.0
2014-04-04 15:10:00,38.55,38.56,38.52,38.52,72800.0,25.9145,25.9212,25.8943,25.8943,72800.0
2014-04-04 15:15:00,38.52,38.55,38.48,38.54,48200.0,25.8943,25.9145,25.8674,25.9078,48200.0
2014-04-04 15:20:00,38.54,38.6,38.54,38.57,87100.0,25.9078,25.9481,25.9078,25.9279,87100.0
2014-04-04 15:25:00,38.58,38.6,38.55,38.57,34900.0,25.9347,25.9481,25.9145,25.9279,34900.0
2014-04-04 15:30:00,38.56,38.56,38.48,38.48,53200.0,25.9212,25.9212,25.8674,25.8674,53200.0
2014-04-04 15:35:00,38.49,38.52,38.47,38.48,65000.0,25.8742,25.8943,25.8607,25.8674,65000.0
2014-04-04 15:40:00,38.48,38.5,38.47,38.48,61800.0,25.8674,25.8809,25.8607,25.8674,61800.0
2014-04-04 15:45:00,38.48,38.52,38.45,38.51,137100.0,25.8674,25.8943,25.8473,25.8876,137100.0
2014-04-04 15:50:00,38.5,38.52,38.47,38.52,111800.0,25.8809,25.8943,25.8607,25.8943,111800.0
2014-04-04 15:55:00,38.51,38.56,38.46,38.47,220600.0,25.8876,25.9212,25.854,25.8607,220600.0
2014-04-07 09:30:00,38.5,38.69,38.48,38.57,46900.0,25.8809,26.0086,25.8674,25.9279,46900.0
2014-04-07 09:35:00,38.56,38.61,38.48,38.48,23500.0,25.9212,25.9548,25.8674,25.8674,23500.0
2014-04-07 09:40:00,38.49,38.59,38.47,38.55,89900.0,25.8742,25.9414,25.8607,25.9145,89900.0
2014-04-07 09:45:00,38.55,38.63,38.52,38.6,113100.0,25.9145,25.9683,25.8943,25.9481,113100.0
2014-04-07 09:50:00,38.59,38.68,38.57,38.66,78100.0,25.9414,26.0019,25.9279,25.9884,78100.0
2014-04-07 09:55:00,38.67,38.8,38.67,38.78,133500.0,25.9952,26.0825,25.9952,26.0691,133500.0
2014-04-07 10:00:00,38.77,38.8,38.73,38.75,455600.0,26.0624,26.0825,26.0355,26.0489,455600.0
2014-04-07 10:05:00,38.75,38.8,38.72,38.72,115600.0,26.0489,26.0825,26.0288,26.0288,115600.0
2014-04-07 10:10:00,38.73,38.79,38.63,38.63,61900.0,26.0355,26.0758,25.9683,25.9683,61900.0
2014-04-07 10:15:00,38.64,38.66,38.54,38.57,87700.0,25.975,25.9884,25.9078,25.9279,87700.0
2014-04-07 10:20:00,38.57,38.65,38.56,38.58,49200.0,25.9279,25.9817,25.9212,25.9347,49200.0
2014-04-07 10:25:00,38.57,38.57,38.43,38.47,63400.0,25.9279,25.9279,25.8338,25.8607,63400.0
2014-04-07 10:30:00,38.46,38.51,38.45,38.45,33700.0,25.854,25.8876,25.8473,25.8473,33700.0
2014-04-07 10:35:00,38.45,38.55,38.45,38.5,23500.0,25.8473,25.9145,25.8473,25.8809,23500.0
2014-04-07 10:40:00,38.5,38.53,38.48,38.53,23800.0,25.8809,25.901,25.8674,25.901,23800.0
2014-04-07 10:45:00,38.55,38.55,38.45,38.46,35500.0,25.9145,25.9145,25.8473,25.854,35500.0
2014-04-07 10:50:00,38.45,38.52,38.41,38.51,46400.0,25.8473,25.8943,25.8204,25.8876,46400.0
2014-04-07 10:55:00,38.51,38.54,38.48,38.54,18700.0,25.8876,25.9078,25.8674,25.9078,18700.0
2014-04-07 11:00:00,38.54,38.63,38.5,38.63,32500.0,25.9078,25.9683,25.8809,25.9683,32500.0
2014-04-07 11:05:00,38.62,38.7,38.6,38.7,58800.0,25.9615,26.0153,25.9481,26.0153,58800.0
2014-04-07 11:10:00,38.69,38.7,38.67,38.68,33200.0,26.0086,26.0153,25.9952,26.0019,33200.0
2014-04-07 11:15:00,38.68,38.71,38.65,38.68,21300.0,26.0019,26.022,25.9817,26.0019,21300.0
2014-04-07 11:20:00,38.68,38.71,38.67,38.69,69800.0,26.0019,26.022,25.9952,26.0086,69800.0
2014-04-07 11:25:00,38.69,38.78,38.69,38.7,60500.0,26.0086,26.0691,26.0086,26.0153,60500.0
2014-04-07 11:30:00,38.7,38.72,38.65,38.69,42200.0,26.0153,26.0288,25.9817,26.0086,42200.0
2014-04-07 11:35:00,38.69,38.7,38.61,38.67,32500.0,26.0086,26.0153,25.9548,25.9952,32500.0
2014-04-07 11:40:00,38.67,38.69,38.64,38.66,52400.0,25.9952,26.0086,25.975,25.9884,52400.0
2014-04-07 11:45:00,38.66,38.7,38.6,38.64,62700.0,25.9884,26.0153,25.9481,25.975,62700.0
2014-04-07 11:50:00,38.64,38.68,38.62,38.68,41900.0,25.975,26.0019,25.9615,26.0019,41900.0
2014-04-07 11:55:00,38.69,38.71,38.65,38.65,45900.0,26.0086,26.022,25.9817,25.9817,45900.0
2014-04-07 12:00:00,38.66,38.66,38.6,38.65,64800.0,25.9884,25.9884,25.9481,25.9817,64800.0
2014-04-07 12:05:00,38.65,38.7,38.64,38.69,62600.0,25.9817,26.0153,25.975,26.0086,62600.0
2014-04-07 12:10:00,38.68,38.68,38.63,38.63,31900.0,26.0019,26.0019,25.9683,25.9683,31900.0
2014-04-07 12:15:00,38.63,38.65,38.61,38.61,36100.0,25.9683,25.9817,25.9548,25.9548,36100.0
2014-04-07 12:20:00,38.62,38.63,38.56,38.58,33000.0,25.9615,25.9683,25.9212,25.9347,33000.0
2014-04-07 12:25:00,38.58,38.61,38.58,38.59,67700.0,25.9347,25.9548,25.9347,25.9414,67700.0
2014-04-07 12:30:00,38.58,38.64,38.57,38.63,84900.0,25.9347,25.975,25.9279,25.9683,84900.0
2014-04-07 12:35:00,38.63,38.66,38.62,38.65,113000.0,25.9683,25.9884,25.9615,25.9817,113000.0
2014-04-07 12:40:00,38.65,38.65,38.56,38.59,63800.0,25.9817,25.9817,25.9212,25.9414,63800.0
2014-04-07 12:45:00,38.58,38.58,38.53,38.58,44800.0,25.9347,25.9347,25.901,25.9347,44800.0
2014-04-07 12:50:00,38.58,38.64,38.57,38.64,43200.0,25.9347,25.975,25.9279,25.975,43200.0
2014-04-07 12:55:00,38.64,38.65,38.6,38.64,62000.0,25.975,25.9817,25.9481,25.975,62000.0
2014-04-07 13:00:00,38.65,38.66,38.59,38.59,86900.0,25.9817,25.9884,25.9414,25.9414,86900.0
2014-04-07 13:05:00,38.59,38.61,38.57,38.6,56000.0,25.9414,25.9548,25.9279,25.9481,56000.0
2014-04-07 13:10:00,38.6,38.65,38.6,38.65,72400.0,25.9481,25.9817,25.9481,25.9817,72400.0
2014-04-07 13:15:00,38.65,38.65,38.61,38.61,39400.0,25.9817,25.9817,25.9548,25.9548,39400.0
2014-04-07 13:20:00,38.62,38.67,38.62,38.66,65200.0,25.9615,25.9952,25.9615,25.9884,65200.0
2014-04-07 13:25:00,38.66,38.7,38.61,38.61,70700.0,25.9884,26.0153,25.9548,25.9548,70700.0
2014-04-07 13:30:00,38.62,38.64,38.57,38.59,28000.0,25.9615,25.975,25.9279,25.9414,28000.0
2014-04-07 13:35:00,38.6,38.62,38.57,38.57,12900.0,25.9481,25.9615,25.9279,25.9279,12900.0
2014-04-07 13:40:00,38.56,38.62,38.56,38.62,14900.0,25.9212,25.9615,25.9212,25.9615,14900.0
2014-04-07 13:45:00,38.6,38.62,38.54,38.56,20300.0,25.9481,25.9615,25.9078,25.9212,20300.0
2014-04-07 13:50:00,38.56,38.59,38.52,38.55,32400.0,25.9212,25.9414,25.8943,25.9145,32400.0
2014-04-07 13:55:00,38.54,38.57,38.53,38.54,13600.0,25.9078,25.9279,25.901,25.9078,13600.0
2014-04-07 14:00:00,38.55,38.63,38.54,38.63,17000.0,25.9145,25.9683,25.9078,25.9683,17000.0
2014-04-07 14:05:00,38.62,38.62,38.57,38.57,19300.0,25.9615,25.9615,25.9279,25.9279,19300.0
2014-04-07 14:10:00,38.57,38.57,38.51,38.51,18200.0,25.9279,25.9279,25.8876,25.8876,18200.0
2014-04-07 14:15:00,38.51,38.54,38.5,38.54,15600.0,25.8876,25.9078,25.8809,25.9078,15600.0
2014-04-07 14:20:00,38.54,38.56,38.5,38.54,20400.0,25.9078,25.9212,25.8809,25.9078,20400.0
2014-04-07 14:25:00,38.54,38.54,38.47,38.47,48800.0,25.9078,25.9078,25.8607,25.8607,48800.0
2014-04-07 14:30:00,38.47,38.5,38.44,38.46,124200.0,25.8607,25.8809,25.8405,25.854,124200.0
2014-04-07 14:35:00,38.45,38.45,38.41,38.45,69600.0,25.8473,25.8473,25.8204,25.8473,69600.0
2014-04-07 14:40:00,38.45,38.46,38.4,38.42,25700.0,25.8473,25.854,25.8137,25.8271,25700.0
2014-04-07 14:45:00,38.42,38.48,38.41,38.47,128600.0,25.8271,25.8674,25.8204,25.8607,128600.0
2014-04-07 14:50:00,38.48,38.53,38.42,38.42,55200.0,25.8674,25.901,25.8271,25.8271,55200.0
2014-04-07 14:55:00,38.42,38.45,38.4,38.4,53900.0,25.8271,25.8473,25.8137,25.8137,53900.0
2014-04-07 15:00:00,38.39,38.41,38.39,38.39,23000.0,25.8069,25.8204,25.8069,25.8069,23000.0
2014-04-07 15:05:00,38.4,38.45,38.39,38.4,36200.0,25.8137,25.8473,25.8069,25.8137,36200.0
2014-04-07 15:10:00,38.4,38.47,38.4,38.44,30000.0,25.8137,25.8607,25.8137,25.8405,30000.0
2014-04-07 15:15:00,38.44,38.45,38.39,38.39,22800.0,25.8405,25.8473,25.8069,25.8069,22800.0
2014-04-07 15:20:00,38.38,38.41,38.37,38.41,52000.0,25.8002,25.8204,25.7935,25.8204,52000.0
2014-04-07 15:25:00,38.41,38.41,38.35,38.35,35200.0,25.8204,25.8204,25.78,25.78,35200.0
2014-04-07 15:30:00,38.35,38.39,38.34,38.38,40200.0,25.78,25.8069,25.7733,25.8002,40200.0
2014-04-07 15:35:00,38.38,38.42,38.37,38.39,95500.0,25.8002,25.8271,25.7935,25.8069,95500.0
2014-04-07 15:40:00,38.39,38.43,38.33,38.34,53700.0,25.8069,25.8338,25.7666,25.7733,53700.0
2014-04-07 15:45:00,38.35,38.39,38.31,38.36,104200.0,25.78,25.8069,25.7532,25.7868,104200.0
2014-04-07 15:50:00,38.36,38.36,38.29,38.3,127800.0,25.7868,25.7868,25.7397,25.7464,127800.0
2014-04-07 15:55:00,38.31,38.31,38.24,38.26,345500.0,25.7532,25.7532,25.7061,25.7195,345500.0
2014-04-08 09:30:00,38.24,38.24,37.85,37.9,130000.0,25.7061,25.7061,25.4439,25.4775,130000.0
2014-04-08 09:35:00,37.91,37.95,37.65,37.73,117000.0,25.4843,25.5111,25.3095,25.3633,117000.0
2014-04-08 09:40:00,37.73,37.89,37.7,37.89,57600.0,25.3633,25.4708,25.3431,25.4708,57600.0
2014-04-08 09:45:00,37.89,37.97,37.86,37.87,130400.0,25.4708,25.5246,25.4506,25.4574,130400.0
2014-04-08 09:50:00,37.87,37.97,37.82,37.92,80900.0,25.4574,25.5246,25.4238,25.491,80900.0
2014-04-08 09:55:00,37.93,38.02,37.9,38.0,185000.0,25.4977,25.5582,25.4775,25.5448,185000.0
2014-04-08 10:00:00,38.0,38.04,37.95,37.98,85000.0,25.5448,25.5717,25.5111,25.5313,85000.0
2014-04-08 10:05:00,37.98,37.99,37.92,37.95,102600.0,25.5313,25.538,25.491,25.5111,102600.0
2014-04-08 10:10:00,37.95,38.01,37.93,37.98,81500.0,25.5111,25.5515,25.4977,25.5313,81500.0
2014-04-08 10:15:00,37.98,37.98,37.91,37.93,148600.0,25.5313,25.5313,25.4843,25.4977,148600.0
2014-04-08 10:20:00,37.93,37.97,37.91,37.95,251800.0,25.4977,25.5246,25.4843,25.5111,251800.0
2014-04-08 10:25:00,37.95,38.05,37.95,37.99,84200.0,25.5111,25.5784,25.5111,25.538,84200.0
2014-04-08 10:30:00,37.99,38.07,37.99,38.03,63600.0,25.538,25.5918,25.538,25.5649,63600.0
2014-04-08 10:35:00,38.03,38.1,37.98,38.07,49100.0,25.5649,25.612,25.5313,25.5918,49100.0
2014-04-08 10:40:00,38.06,38.14,38.02,38.12,92300.0,25.5851,25.6389,25.5582,25.6254,92300.0
2014-04-08 10:45:00,38.13,38.14,38.04,38.12,37900.0,25.6322,25.6389,25.5717,25.6254,37900.0
2014-04-08 10:50:00,38.12,38.16,38.09,38.09,31800.0,25.6254,25.6523,25.6053,25.6053,31800.0
2014-04-08 10:55:00,38.1,38.2,38.08,38.18,39200.0,25.612,25.6792,25.5985,25.6658,39200.0
2014-04-08 11:00:00,38.18,38.28,38.16,38.28,88300.0,25.6658,25.733,25.6523,25.733,88300.0
2014-04-08 11:05:00,38.28,38.28,38.25,38.27,30500.0,25.733,25.733,25.7128,25.7263,30500.0
2014-04-08 11:10:00,38.27,38.3,38.24,38.3,27300.0,25.7263,25.7464,25.7061,25.7464,27300.0
2014-04-08 11:15:00,38.3,38.36,38.28,38.32,179800.0,25.7464,25.7868,25.733,25.7599,179800.0
2014-04-08 11:20:00,38.32,38.36,38.32,38.35,54000.0,25.7599,25.7868,25.7599,25.78,54000.0
2014-04-08 11:25:00,38.34,38.37,38.29,38.36,29400.0,25.7733,25.7935,25.7397,25.7868,29400.0
2014-04-08 11:30:00,38.37,38.39,38.35,38.35,26000.0,25.7935,25.8069,25.78,25.78,26000.0
2014-04-08 11:35:00,38.36,38.4,38.35,38.38,48500.0,25.7868,25.8137,25.78,25.8002,48500.0
2014-04-08 11:40:00,38.38,38.38,38.29,38.33,37200.0,25.8002,25.8002,25.7397,25.7666,37200.0
2014-04-08 11:45:00,38.33,38.4,38.32,38.35,53500.0,25.7666,25.8137,25.7599,25.78,53500.0
2014-04-08 11:50:00,38.34,38.38,38.29,38.29,72600.0,25.7733,25.8002,25.7397,25.7397,72600.0
2014-04-08 11:55:00,38.29,38.36,38.29,38.35,28100.0,25.7397,25.7868,25.7397,25.78,28100.0
2014-04-08 12:00:00,38.35,38.37,38.3,38.37,121400.0,25.78,25.7935,25.7464,25.7935,121400.0
2014-04-08 12:05:00,38.37,38.39,38.32,38.35,32800.0,25.7935,25.8069,25.7599,25.78,32800.0
2014-04-08 12:10:00,38.34,38.36,38.32,38.36,13500.0,25.7733,25.7868,25.7599,25.7868,13500.0
2014-04-08 12:15:00,38.37,38.38,38.34,38.35,51500.0,25.7935,25.8002,25.7733,25.78,51500.0
2014-04-08 12:20:00,38.35,38.37,38.32,38.36,46200.0,25.78,25.7935,25.7599,25.7868,46200.0
2014-04-08 12:25:00,38.36,38.36,38.27,38.28,23100.0,25.7868,25.7868,25.7263,25.733,23100.0
2014-04-08 12:30:00,38.29,38.37,38.28,38.36,22900.0,25.7397,25.7935,25.733,25.7868,22900.0
2014-04-08 12:35:00,38.36,38.39,38.32,38.34,35500.0,25.7868,25.8069,25.7599,25.7733,35500.0
2014-04-08 12:40:00,38.34,38.35,38.31,38.33,34000.0,25.7733,25.78,25.7532,25.7666,34000.0
2014-04-08 12:45:00,38.32,38.35,38.32,38.35,103200.0,25.7599,25.78,25.7599,25.78,103200.0
2014-04-08 12:50:00,38.35,38.36,38.28,38.36,34200.0,25.78,25.7868,25.733,25.7868,34200.0
2014-04-08 12:55:00,38.37,38.38,38.35,38.35,28700.0,25.7935,25.8002,25.78,25.78,28700.0
2014-04-08 13:00:00,38.35,38.36,38.33,38.35,49300.0,25.78,25.7868,25.7666,25.78,49300.0
2014-04-08 13:05:00,38.35,38.38,38.34,38.37,49500.0,25.78,25.8002,25.7733,25.7935,49500.0
2014-04-08 13:10:00,38.38,38.38,38.3,38.32,59000.0,25.8002,25.8002,25.7464,25.7599,59000.0
2014-04-08 13:15:00,38.33,38.36,38.31,38.34,31600.0,25.7666,25.7868,25.7532,25.7733,31600.0
2014-04-08 13:20:00,38.34,38.38,38.33,38.35,55000.0,25.7733,25.8002,25.7666,25.78,55000.0
2014-04-08 13:25:00,38.35,38.39,38.34,38.37,53500.0,25.78,25.8069,25.7733,25.7935,53500.0
2014-04-08 13:30:00,38.38,38.4,38.35,38.39,68000.0,25.8002,25.8137,25.78,25.8069,68000.0
2014-04-08 13:35:00,38.4,38.4,38.35,38.39,59800.0,25.8137,25.8137,25.78,25.8069,59800.0
2014-04-08 13:40:00,38.39,38.4,38.35,38.39,36900.0,25.8069,25.8137,25.78,25.8069,36900.0
2014-04-08 13:45:00,38.4,38.4,38.35,38.37,64200.0,25.8137,25.8137,25.78,25.7935,64200.0
2014-04-08 13:50:00,38.37,38.47,38.37,38.45,100600.0,25.7935,25.8607,25.7935,25.8473,100600.0
2014-04-08 13:55:00,38.45,38.5,38.42,38.47,26700.0,25.8473,25.8809,25.8271,25.8607,26700.0
2014-04-08 14:00:00,38.47,38.49,38.43,38.47,30800.0,25.8607,25.8742,25.8338,25.8607,30800.0
2014-04-08 14:05:00,38.48,38.48,38.41,38.48,140600.0,25.8674,25.8674,25.8204,25.8674,140600.0
2014-04-08 14:10:00,38.48,38.48,38.41,38.42,55200.0,25.8674,25.8674,25.8204,25.8271,55200.0
2014-04-08 14:15:00,38.42,38.45,38.36,38.36,58200.0,25.8271,25.8473,25.7868,25.7868,58200.0
2014-04-08 14:20:00,38.36,38.37,38.29,38.34,38000.0,25.7868,25.7935,25.7397,25.7733,38000.0
2014-04-08 14:25:00,38.35,38.35,38.33,38.33,26100.0,25.78,25.78,25.7666,25.7666,26100.0
2014-04-08 14:30:00,38.34,38.37,38.32,38.36,29800.0,25.7733,25.7935,25.7599,25.7868,29800.0
2014-04-08 14:35:00,38.36,38.38,38.35,38.37,18300.0,25.7868,25.8002,25.78,25.7935,18300.0
2014-04-08 14:40:00,38.37,38.39,38.34,38.37,31900.0,25.7935,25.8069,25.7733,25.7935,31900.0
2014-04-08 14:45:00,38.36,38.39,38.34,38.34,34400.0,25.7868,25.8069,25.7733,25.7733,34400.0
2014-04-08 14:50:00,38.35,38.37,38.32,38.34,46800.0,25.78,25.7935,25.7599,25.7733,46800.0
2014-04-08 14:55:00,38.34,38.39,38.33,38.35,54400.0,25.7733,25.8069,25.7666,25.78,54400.0
2014-04-08 15:00:00,38.35,38.36,38.32,38.35,26600.0,25.78,25.7868,25.7599,25.78,26600.0
2014-04-08 15:05:00,38.35,38.38,38.34,38.35,39200.0,25.78,25.8002,25.7733,25.78,39200.0
2014-04-08 15:10:00,38.36,38.39,38.34,38.39,42600.0,25.7868,25.8069,25.7733,25.8069,42600.0
2014-04-08 15:15:00,38.38,38.38,38.34,38.36,91300.0,25.8002,25.8002,25.7733,25.7868,91300.0
2014-04-08 15:20:00,38.36,38.39,38.35,38.38,33100.0,25.7868,25.8069,25.78,25.8002,33100.0
2014-04-08 15:25:00,38.38,38.42,38.38,38.42,63900.0,25.8002,25.8271,25.8002,25.8271,63900.0
2014-04-08 15:30:00,38.42,38.42,38.37,38.4,145700.0,25.8271,25.8271,25.7935,25.8137,145700.0
2014-04-08 15:35:00,38.4,38.42,38.37,38.38,112600.0,25.8137,25.8271,25.7935,25.8002,112600.0
2014-04-08 15:40:00,38.39,38.4,38.38,38.39,188800.0,25.8069,25.8137,25.8002,25.8069,188800.0
2014-04-08 15:45:00,38.39,38.4,38.35,38.36,275700.0,25.8069,25.8137,25.78,25.7868,275700.0
2014-04-08 15:50:00,38.37,38.4,38.34,38.35,339700.0,25.7935,25.8137,25.7733,25.78,339700.0
2014-04-08 15:55:00,38.34,38.37,38.33,38.37,467700.0,25.7733,25.7935,25.7666,25.7935,467700.0
2014-04-09 09:30:00,38.59,38.59,38.43,38.59,96200.0,25.9414,25.9414,25.8338,25.9414,96200.0
2014-04-09 09:35:00,38.59,38.59,38.34,38.44,129700.0,25.9414,25.9414,25.7733,25.8405,129700.0
2014-04-09 09:40:00,38.44,38.46,38.27,38.45,129200.0,25.8405,25.854,25.7263,25.8473,129200.0
2014-04-09 09:45:00,38.45,38.48,38.36,38.44,94000.0,25.8473,25.8674,25.7868,25.8405,94000.0
2014-04-09 09:50:00,38.45,38.46,38.27,38.27,153700.0,25.8473,25.854,25.7263,25.7263,153700.0
2014-04-09 09:55:00,38.28,38.39,38.26,38.39,93700.0,25.733,25.8069,25.7195,25.8069,93700.0
2014-04-09 10:00:00,38.39,38.48,38.35,38.47,131200.0,25.8069,25.8674,25.78,25.8607,131200.0
2014-04-09 10:05:00,38.47,38.66,38.44,38.63,116800.0,25.8607,25.9884,25.8405,25.9683,116800.0
2014-04-09 10:10:00,38.63,38.71,38.6,38.71,76000.0,25.9683,26.022,25.9481,26.022,76000.0
2014-04-09 10:15:00,38.7,38.71,38.58,38.7,109700.0,26.0153,26.022,25.9347,26.0153,109700.0
2014-04-09 10:20:00,38.7,38.74,38.66,38.71,226000.0,26.0153,26.0422,25.9884,26.022,226000.0
2014-04-09 10:25:00,38.7,38.78,38.68,38.76,82100.0,26.0153,26.0691,26.0019,26.0557,82100.0
2014-04-09 10:30:00,38.76,38.84,38.67,38.78,101500.0,26.0557,26.1094,25.9952,26.0691,101500.0
2014-04-09 10:35:00,38.78,38.9,38.77,38.83,69600.0,26.0691,26.1498,26.0624,26.1027,69600.0
2014-04-09 10:40:00,38.83,38.93,38.8,38.8,74400.0,26.1027,26.1699,26.0825,26.0825,74400.0
2014-04-09 10:45:00,38.81,38.87,38.76,38.78,86900.0,26.0893,26.1296,26.0557,26.0691,86900.0
2014-04-09 10:50:00,38.8,38.91,38.79,38.88,72000.0,26.0825,26.1565,26.0758,26.1363,72000.0
2014-04-09 10:55:00,38.87,38.89,38.81,38.89,66900.0,26.1296,26.143,26.0893,26.143,66900.0
2014-04-09 11:00:00,38.89,38.93,38.83,38.9,84300.0,26.143,26.1699,26.1027,26.1498,84300.0
2014-04-09 11:05:00,38.9,38.9,38.75,38.78,63900.0,26.1498,26.1498,26.0489,26.0691,63900.0
2014-04-09 11:10:00,38.78,38.85,38.75,38.77,54200.0,26.0691,26.1162,26.0489,26.0624,54200.0
2014-04-09 11:15:00,38.79,38.82,38.77,38.79,52700.0,26.0758,26.096,26.0624,26.0758,52700.0
2014-04-09 11:20:00,38.78,38.82,38.71,38.75,79500.0,26.0691,26.096,26.022,26.0489,79500.0
2014-04-09 11:25:00,38.75,38.76,38.74,38.74,70400.0,26.0489,26.0557,26.0422,26.0422,70400.0
2014-04-09 11:30:00,38.74,38.76,38.7,38.72,34300.0,26.0422,26.0557,26.0153,26.0288,34300.0
2014-04-09 11:35:00,38.71,38.71,38.6,38.65,163800.0,26.022,26.022,25.9481,25.9817,163800.0
2014-04-09 11:40:00,38.65,38.65,38.49,38.51,103800.0,25.9817,25.9817,25.8742,25.8876,103800.0
2014-04-09 11:45:00,38.52,38.58,38.51,38.55,108400.0,25.8943,25.9347,25.8876,25.9145,108400.0
2014-04-09 11:50:00,38.55,38.56,38.45,38.46,71100.0,25.9145,25.9212,25.8473,25.854,71100.0
2014-04-09 11:55:00,38.47,38.51,38.45,38.5,108000.0,25.8607,25.8876,25.8473,25.8809,108000.0
2014-04-09 12:00:00,38.51,38.58,38.5,38.58,64300.0,25.8876,25.9347,25.8809,25.9347,64300.0
2014-04-09 12:05:00,38.57,38.62,38.57,38.59,79400.0,25.9279,25.9615,25.9279,25.9414,79400.0
2014-04-09 12:10:00,38.59,38.6,38.57,38.59,16000.0,25.9414,25.9481,25.9279,25.9414,16000.0
2014-04-09 12:15:00,38.59,38.59,38.52,38.55,52500.0,25.9414,25.9414,25.8943,25.9145,52500.0
2014-04-09 12:20:00,38.56,38.59,38.54,38.57,45600.0,25.9212,25.9414,25.9078,25.9279,45600.0
2014-04-09 12:25:00,38.56,38.56,38.51,38.52,38600.0,25.9212,25.9212,25.8876,25.8943,38600.0
2014-04-09 12:30:00,38.53,38.55,38.48,38.48,59500.0,25.901,25.9145,25.8674,25.8674,59500.0
2014-04-09 12:35:00,38.48,38.48,38.47,38.47,32300.0,25.8674,25.8674,25.8607,25.8607,32300.0
2014-04-09 12:40:00,38.47,38.48,38.4,38.4,33000.0,25.8607,25.8674,25.8137,25.8137,33000.0
2014-04-09 12:45:00,38.4,38.45,38.38,38.45,33400.0,25.8137,25.8473,25.8002,25.8473,33400.0
2014-04-09 12:50:00,38.46,38.48,38.44,38.48,37900.0,25.854,25.8674,25.8405,25.8674,37900.0
2014-04-09 12:55:00,38.48,38.54,38.47,38.52,33200.0,25.8674,25.9078,25.8607,25.8943,33200.0
2014-04-09 13:00:00,38.51,38.54,38.48,38.53,35100.0,25.8876,25.9078,25.8674,25.901,35100.0
2014-04-09 13:05:00,38.53,38.53,38.45,38.46,51700.0,25.901,25.901,25.8473,25.854,51700.0
2014-04-09 13:10:00,38.45,38.46,38.41,38.43,29900.0,25.8473,25.854,25.8204,25.8338,29900.0
2014-04-09 13:15:00,38.42,38.44,38.36,38.36,40100.0,25.8271,25.8405,25.7868,25.7868,40100.0
2014-04-09 13:20:00,38.37,38.37,38.34,38.34,23000.0,25.7935,25.7935,25.7733,25.7733,23000.0
2014-04-09 13:25:00,38.34,38.36,38.34,38.36,20900.0,25.7733,25.7868,25.7733,25.7868,20900.0
2014-04-09 13:30:00,38.36,38.36,38.31,38.31,67900.0,25.7868,25.7868,25.7532,25.7532,67900.0
2014-04-09 13:35:00,38.31,38.34,38.31,38.34,26900.0,25.7532,25.7733,25.7532,25.7733,26900.0
2014-04-09 13:40:00,38.33,38.34,38.33,38.34,36100.0,25.7666,25.7733,25.7666,25.7733,36100.0
2014-04-09 13:45:00,38.34,38.34,38.33,38.33,21100.0,25.7733,25.7733,25.7666,25.7666,21100.0
2014-04-09 13:50:00,38.34,38.38,38.33,38.38,38500.0,25.7733,25.8002,25.7666,25.8002,38500.0
2014-04-09 13:55:00,38.38,38.38,38.37,38.37,48900.0,25.8002,25.8002,25.7935,25.7935,48900.0
2014-04-09 14:00:00,38.38,38.63,38.37,38.62,124200.0,25.8002,25.9683,25.7935,25.9615,124200.0
2014-04-09 14:05:00,38.63,38.68,38.56,38.6,64400.0,25.9683,26.0019,25.9212,25.9481,64400.0
2014-04-09 14:10:00,38.59,38.6,38.51,38.57,55300.0,25.9414,25.9481,25.8876,25.9279,55300.0
2014-04-09 14:15:00,38.56,38.63,38.53,38.63,40300.0,25.9212,25.9683,25.901,25.9683,40300.0
2014-04-09 14:20:00,38.63,38.67,38.62,38.65,59600.0,25.9683,25.9952,25.9615,25.9817,59600.0
2014-04-09 14:25:00,38.65,38.66,38.6,38.62,76800.0,25.9817,25.9884,25.9481,25.9615,76800.0
2014-04-09 14:30:00,38.62,38.63,38.58,38.6,42900.0,25.9615,25.9683,25.9347,25.9481,42900.0
2014-04-09 14:35:00,38.61,38.63,38.58,38.62,35700.0,25.9548,25.9683,25.9347,25.9615,35700.0
2014-04-09 14:40:00,38.62,38.63,38.58,38.59,40700.0,25.9615,25.9683,25.9347,25.9414,40700.0
2014-04-09 14:45:00,38.59,38.63,38.59,38.63,55900.0,25.9414,25.9683,25.9414,25.9683,55900.0
2014-04-09 14:50:00,38.63,38.65,38.62,38.64,16700.0,25.9683,25.9817,25.9615,25.975,16700.0
2014-04-09 14:55:00,38.65,38.68,38.64,38.66,67000.0,25.9817,26.0019,25.975,25.9884,67000.0
2014-04-09 15:00:00,38.65,38.69,38.64,38.69,38900.0,25.9817,26.0086,25.975,26.0086,38900.0
2014-04-09 15:05:00,38.69,38.7,38.65,38.68,76900.0,26.0086,26.0153,25.9817,26.0019,76900.0
2014-04-09 15:10:00,38.68,38.73,38.68,38.73,38500.0,26.0019,26.0355,26.0019,26.0355,38500.0
2014-04-09 15:15:00,38.73,38.73,38.71,38.72,89000.0,26.0355,26.0355,26.022,26.0288,89000.0
2014-04-09 15:20:00,38.73,38.74,38.69,38.69,70600.0,26.0355,26.0422,26.0086,26.0086,70600.0
2014-04-09 15:25:00,38.7,38.7,38.69,38.69,48600.0,26.0153,26.0153,26.0086,26.0086,48600.0
2014-04-09 15:30:00,38.7,38.71,38.69,38.71,58900.0,26.0153,26.022,26.0086,26.022,58900.0
2014-04-09 15:35:00,38.71,38.72,38.68,38.72,121800.0,26.022,26.0288,26.0019,26.0288,121800.0
2014-04-09 15:40:00,38.72,38.75,38.71,38.73,101000.0,26.0288,26.0489,26.022,26.0355,101000.0
2014-04-09 15:45:00,38.73,38.75,38.69,38.71,194300.0,26.0355,26.0489,26.0086,26.022,194300.0
2014-04-09 15:50:00,38.71,38.72,38.69,38.71,216400.0,26.022,26.0288,26.0086,26.022,216400.0
2014-04-09 15:55:00,38.7,38.74,38.69,38.7,308400.0,26.0153,26.0422,26.0086,26.0153,308400.0
2014-04-10 09:30:00,38.62,38.67,38.36,38.56,54000.0,25.9615,25.9952,25.7868,25.9212,54000.0
2014-04-10 09:35:00,38.57,38.8,38.55,38.77,34900.0,25.9279,26.0825,25.9145,26.0624,34900.0
2014-04-10 09:40:00,38.78,38.79,38.7,38.74,49800.0,26.0691,26.0758,26.0153,26.0422,49800.0
2014-04-10 09:45:00,38.75,38.82,38.68,38.7,48900.0,26.0489,26.096,26.0019,26.0153,48900.0
2014-04-10 09:50:00,38.71,38.84,38.71,38.81,44800.0,26.022,26.1094,26.022,26.0893,44800.0
2014-04-10 09:55:00,38.82,38.82,38.66,38.71,32900.0,26.096,26.096,25.9884,26.022,32900.0
2014-04-10 10:00:00,38.68,38.73,38.62,38.7,55700.0,26.0019,26.0355,25.9615,26.0153,55700.0
2014-04-10 10:05:00,38.69,38.74,38.68,38.7,71700.0,26.0086,26.0422,26.0019,26.0153,71700.0
2014-04-10 10:10:00,38.7,38.74,38.68,38.68,71100.0,26.0153,26.0422,26.0019,26.0019,71100.0
2014-04-10 10:15:00,38.68,38.76,38.67,38.71,38500.0,26.0019,26.0557,25.9952,26.022,38500.0
2014-04-10 10:20:00,38.71,38.81,38.7,38.8,39900.0,26.022,26.0893,26.0153,26.0825,39900.0
2014-04-10 10:25:00,38.81,38.84,38.69,38.75,45800.0,26.0893,26.1094,26.0086,26.0489,45800.0
2014-04-10 10:30:00,38.75,38.85,38.75,38.78,52800.0,26.0489,26.1162,26.0489,26.0691,52800.0
2014-04-10 10:35:00,38.77,38.83,38.74,38.76,54900.0,26.0624,26.1027,26.0422,26.0557,54900.0
2014-04-10 10:40:00,38.76,38.82,38.73,38.75,113600.0,26.0557,26.096,26.0355,26.0489,113600.0
2014-04-10 10:45:00,38.76,38.81,38.72,38.73,46600.0,26.0557,26.0893,26.0288,26.0355,46600.0
2014-04-10 10:50:00,38.74,38.84,38.73,38.8,79800.0,26.0422,26.1094,26.0355,26.0825,79800.0
2014-04-10 10:55:00,38.79,38.84,38.78,38.78,25200.0,26.0758,26.1094,26.0691,26.0691,25200.0
2014-04-10 11:00:00,38.77,38.79,38.71,38.73,33100.0,26.0624,26.0758,26.022,26.0355,33100.0
2014-04-10 11:05:00,38.73,38.76,38.66,38.76,22800.0,26.0355,26.0557,25.9884,26.0557,22800.0
2014-04-10 11:10:00,38.77,38.79,38.71,38.79,22000.0,26.0624,26.0758,26.022,26.0758,22000.0
2014-04-10 11:15:00,38.78,38.79,38.72,38.73,53400.0,26.0691,26.0758,26.0288,26.0355,53400.0
2014-04-10 11:20:00,38.73,38.77,38.73,38.74,22000.0,26.0355,26.0624,26.0355,26.0422,22000.0
2014-04-10 11:25:00,38.74,38.74,38.64,38.67,30500.0,26.0422,26.0422,25.975,25.9952,30500.0
2014-04-10 11:30:00,38.66,38.7,38.64,38.68,30000.0,25.9884,26.0153,25.975,26.0019,30000.0
2014-04-10 11:35:00,38.68,38.73,38.64,38.73,24600.0,26.0019,26.0355,25.975,26.0355,24600.0
2014-04-10 11:40:00,38.73,38.78,38.72,38.75,32600.0,26.0355,26.0691,26.0288,26.0489,32600.0
2014-04-10 11:45:00,38.75,38.78,38.74,38.76,21800.0,26.0489,26.0691,26.0422,26.0557,21800.0
2014-04-10 11:50:00,38.76,38.83,38.76,38.79,38200.0,26.0557,26.1027,26.0557,26.0758,38200.0
2014-04-10 11:55:00,38.78,38.79,38.73,38.76,18900.0,26.0691,26.0758,26.0355,26.0557,18900.0
2014-04-10 12:00:00,38.76,38.79,38.67,38.71,27200.0,26.0557,26.0758,25.9952,26.022,27200.0
2014-04-10 12:05:00,38.71,38.71,38.67,38.7,10800.0,26.022,26.022,25.9952,26.0153,10800.0
2014-04-10 12:10:00,38.7,38.71,38.63,38.65,21700.0,26.0153,26.022,25.9683,25.9817,21700.0
2014-04-10 12:15:00,38.65,38.7,38.65,38.68,21800.0,25.9817,26.0153,25.9817,26.0019,21800.0
2014-04-10 12:20:00,38.68,38.7,38.65,38.67,23400.0,26.0019,26.0153,25.9817,25.9952,23400.0
2014-04-10 12:25:00,38.67,38.68,38.64,38.65,19500.0,25.9952,26.0019,25.975,25.9817,19500.0
2014-04-10 12:30:00,38.64,38.66,38.58,38.58,24500.0,25.975,25.9884,25.9347,25.9347,24500.0
2014-04-10 12:35:00,38.58,38.62,38.57,38.6,14600.0,25.9347,25.9615,25.9279,25.9481,14600.0
2014-04-10 12:40:00,38.6,38.62,38.55,38.55,19000.0,25.9481,25.9615,25.9145,25.9145,19000.0
2014-04-10 12:45:00,38.55,38.61,38.54,38.61,25300.0,25.9145,25.9548,25.9078,25.9548,25300.0
2014-04-10 12:50:00,38.61,38.63,38.59,38.61,24400.0,25.9548,25.9683,25.9414,25.9548,24400.0
2014-04-10 12:55:00,38.61,38.63,38.58,38.59,14900.0,25.9548,25.9683,25.9347,25.9414,14900.0
2014-04-10 13:00:00,38.6,38.63,38.59,38.62,15400.0,25.9481,25.9683,25.9414,25.9615,15400.0
2014-04-10 13:05:00,38.62,38.64,38.6,38.61,46100.0,25.9615,25.975,25.9481,25.9548,46100.0
2014-04-10 13:10:00,38.6,38.63,38.54,38.59,61400.0,25.9481,25.9683,25.9078,25.9414,61400.0
2014-04-10 13:15:00,38.58,38.58,38.49,38.49,51900.0,25.9347,25.9347,25.8742,25.8742,51900.0
2014-04-10 13:20:00,38.49,38.53,38.48,38.51,19700.0,25.8742,25.901,25.8674,25.8876,19700.0
2014-04-10 13:25:00,38.52,38.58,38.5,38.57,18100.0,25.8943,25.9347,25.8809,25.9279,18100.0
2014-04-10 13:30:00,38.57,38.61,38.57,38.58,16300.0,25.9279,25.9548,25.9279,25.9347,16300.0
2014-04-10 13:35:00,38.58,38.59,38.55,38.56,24500.0,25.9347,25.9414,25.9145,25.9212,24500.0
2014-04-10 13:40:00,38.56,38.58,38.54,38.57,14100.0,25.9212,25.9347,25.9078,25.9279,14100.0
2014-04-10 13:45:00,38.56,38.61,38.55,38.61,20800.0,25.9212,25.9548,25.9145,25.9548,20800.0
2014-04-10 13:50:00,38.6,38.62,38.57,38.6,18400.0,25.9481,25.9615,25.9279,25.9481,18400.0
2014-04-10 13:55:00,38.61,38.63,38.61,38.62,27000.0,25.9548,25.9683,25.9548,25.9615,27000.0
2014-04-10 14:00:00,38.62,38.63,38.61,38.62,19800.0,25.9615,25.9683,25.9548,25.9615,19800.0
2014-04-10 14:05:00,38.62,38.65,38.61,38.65,25200.0,25.9615,25.9817,25.9548,25.9817,25200.0
2014-04-10 14:10:00,38.64,38.67,38.64,38.64,19900.0,25.975,25.9952,25.975,25.975,19900.0
2014-04-10 14:15:00,38.64,38.65,38.6,38.62,15400.0,25.975,25.9817,25.9481,25.9615,15400.0
2014-04-10 14:20:00,38.62,38.64,38.61,38.62,14900.0,25.9615,25.975,25.9548,25.9615,14900.0
2014-04-10 14:25:00,38.61,38.61,38.57,38.59,14600.0,25.9548,25.9548,25.9279,25.9414,14600.0
2014-04-10 14:30:00,38.59,38.6,38.57,38.58,14700.0,25.9414,25.9481,25.9279,25.9347,14700.0
2014-04-10 14:35:00,38.58,38.58,38.53,38.56,18300.0,25.9347,25.9347,25.901,25.9212,18300.0
2014-04-10 14:40:00,38.56,38.6,38.55,38.57,26200.0,25.9212,25.9481,25.9145,25.9279,26200.0
2014-04-10 14:45:00,38.57,38.6,38.54,38.55,23700.0,25.9279,25.9481,25.9078,25.9145,23700.0
2014-04-10 14:50:00,38.55,38.58,38.55,38.57,16900.0,25.9145,25.9347,25.9145,25.9279,16900.0
2014-04-10 14:55:00,38.57,38.6,38.54,38.59,23300.0,25.9279,25.9481,25.9078,25.9414,23300.0
2014-04-10 15:00:00,38.58,38.59,38.5,38.5,35800.0,25.9347,25.9414,25.8809,25.8809,35800.0
2014-04-10 15:05:00,38.49,38.5,38.42,38.43,27900.0,25.8742,25.8809,25.8271,25.8338,27900.0
2014-04-10 15:10:00,38.43,38.51,38.43,38.5,24500.0,25.8338,25.8876,25.8338,25.8809,24500.0
2014-04-10 15:15:00,38.5,38.51,38.47,38.48,77900.0,25.8809,25.8876,25.8607,25.8674,77900.0
2014-04-10 15:20:00,38.48,38.49,38.44,38.48,131300.0,25.8674,25.8742,25.8405,25.8674,131300.0
2014-04-10 15:25:00,38.48,38.52,38.45,38.5,27500.0,25.8674,25.8943,25.8473,25.8809,27500.0
2014-04-10 15:30:00,38.49,38.57,38.48,38.55,38600.0,25.8742,25.9279,25.8674,25.9145,38600.0
2014-04-10 15:35:00,38.56,38.58,38.54,38.57,131300.0,25.9212,25.9347,25.9078,25.9279,131300.0
2014-04-10 15:40:00,38.58,38.59,38.55,38.58,212600.0,25.9347,25.9414,25.9145,25.9347,212600.0
2014-04-10 15:45:00,38.58,38.59,38.55,38.55,113100.0,25.9347,25.9414,25.9145,25.9145,113100.0
2014-04-10 15:50:00,38.55,38.58,38.55,38.56,97100.0,25.9145,25.9347,25.9145,25.9212,97100.0
2014-04-10 15:55:00,38.55,38.58,38.52,38.52,224900.0,25.9145,25.9347,25.8943,25.8943,224900.0
2014-04-11 09:30:00,38.49,38.73,38.36,38.66,61800.0,25.8742,26.0355,25.7868,25.9884,61800.0
2014-04-11 09:35:00,38.64,38.76,38.64,38.73,27800.0,25.975,26.0557,25.975,26.0355,27800.0
2014-04-11 09:40:00,38.74,38.74,38.55,38.64,35000.0,26.0422,26.0422,25.9145,25.975,35000.0
2014-04-11 09:45:00,38.63,38.68,38.6,38.68,29800.0,25.9683,26.0019,25.9481,26.0019,29800.0
2014-04-11 09:50:00,38.67,38.7,38.64,38.69,28200.0,25.9952,26.0153,25.975,26.0086,28200.0
2014-04-11 09:55:00,38.69,38.7,38.64,38.67,30000.0,26.0086,26.0153,25.975,25.9952,30000.0
2014-04-11 10:00:00,38.69,38.75,38.67,38.74,39000.0,26.0086,26.0489,25.9952,26.0422,39000.0
2014-04-11 10:05:00,38.75,38.84,38.74,38.82,77700.0,26.0489,26.1094,26.0422,26.096,77700.0
2014-04-11 10:10:00,38.83,38.84,38.78,38.8,47900.0,26.1027,26.1094,26.0691,26.0825,47900.0
2014-04-11 10:15:00,38.81,38.87,38.8,38.81,27300.0,26.0893,26.1296,26.0825,26.0893,27300.0
2014-04-11 10:20:00,38.82,38.89,38.81,38.81,46500.0,26.096,26.143,26.0893,26.0893,46500.0
2014-04-11 10:25:00,38.82,38.82,38.71,38.8,48000.0,26.096,26.096,26.022,26.0825,48000.0
2014-04-11 10:30:00,38.8,38.84,38.76,38.8,41600.0,26.0825,26.1094,26.0557,26.0825,41600.0
2014-04-11 10:35:00,38.8,38.84,38.77,38.84,104200.0,26.0825,26.1094,26.0624,26.1094,104200.0
2014-04-11 10:40:00,38.83,38.98,38.82,38.98,156700.0,26.1027,26.2035,26.096,26.2035,156700.0
2014-04-11 10:45:00,38.98,38.99,38.88,38.89,63900.0,26.2035,26.2103,26.1363,26.143,63900.0
2014-04-11 10:50:00,38.88,38.89,38.79,38.81,50600.0,26.1363,26.143,26.0758,26.0893,50600.0
2014-04-11 10:55:00,38.82,38.9,38.8,38.85,41300.0,26.096,26.1498,26.0825,26.1162,41300.0
2014-04-11 11:00:00,38.86,38.88,38.8,38.84,25800.0,26.1229,26.1363,26.0825,26.1094,25800.0
2014-04-11 11:05:00,38.83,38.85,38.82,38.82,19700.0,26.1027,26.1162,26.096,26.096,19700.0
2014-04-11 11:10:00,38.81,38.84,38.77,38.77,26500.0,26.0893,26.1094,26.0624,26.0624,26500.0
2014-04-11 11:15:00,38.78,38.79,38.69,38.7,35500.0,26.0691,26.0758,26.0086,26.0153,35500.0
2014-04-11 11:20:00,38.71,38.74,38.68,38.71,25400.0,26.022,26.0422,26.0019,26.022,25400.0
2014-04-11 11:25:00,38.71,38.73,38.69,38.71,21700.0,26.022,26.0355,26.0086,26.022,21700.0
2014-04-11 11:30:00,38.71,38.73,38.68,38.68,18500.0,26.022,26.0355,26.0019,26.0019,18500.0
2014-04-11 11:35:00,38.68,38.69,38.64,38.69,34700.0,26.0019,26.0086,25.975,26.0086,34700.0
2014-04-11 11:40:00,38.7,38.72,38.67,38.72,15500.0,26.0153,26.0288,25.9952,26.0288,15500.0
2014-04-11 11:45:00,38.71,38.74,38.69,38.71,19500.0,26.022,26.0422,26.0086,26.022,19500.0
2014-04-11 11:50:00,38.7,38.7,38.63,38.64,18200.0,26.0153,26.0153,25.9683,25.975,18200.0
2014-04-11 11:55:00,38.64,38.7,38.62,38.68,16800.0,25.975,26.0153,25.9615,26.0019,16800.0
2014-04-11 12:00:00,38.69,38.72,38.66,38.7,24000.0,26.0086,26.0288,25.9884,26.0153,24000.0
2014-04-11 12:05:00,38.71,38.78,38.71,38.74,17200.0,26.022,26.0691,26.022,26.0422,17200.0
2014-04-11 12:10:00,38.74,38.79,38.74,38.78,18200.0,26.0422,26.0758,26.0422,26.0691,18200.0
2014-04-11 12:15:00,38.78,38.79,38.74,38.74,13700.0,26.0691,26.0758,26.0422,26.0422,13700.0
2014-04-11 12:20:00,38.74,38.77,38.74,38.74,10800.0,26.0422,26.0624,26.0422,26.0422,10800.0
2014-04-11 12:25:00,38.75,38.77,38.74,38.75,8300.0,26.0489,26.0624,26.0422,26.0489,8300.0
2014-04-11 12:30:00,38.75,38.76,38.74,38.76,7600.0,26.0489,26.0557,26.0422,26.0557,7600.0
2014-04-11 12:35:00,38.76,38.76,38.72,38.74,10000.0,26.0557,26.0557,26.0288,26.0422,10000.0
2014-04-11 12:40:00,38.75,38.76,38.74,38.75,11800.0,26.0489,26.0557,26.0422,26.0489,11800.0
2014-04-11 12:45:00,38.75,38.78,38.74,38.74,8600.0,26.0489,26.0691,26.0422,26.0422,8600.0
2014-04-11 12:50:00,38.74,38.76,38.72,38.72,6600.0,26.0422,26.0557,26.0288,26.0288,6600.0
2014-04-11 12:55:00,38.72,38.74,38.71,38.73,9400.0,26.0288,26.0422,26.022,26.0355,9400.0
2014-04-11 13:00:00,38.72,38.73,38.7,38.72,9200.0,26.0288,26.0355,26.0153,26.0288,9200.0
2014-04-11 13:05:00,38.71,38.71,38.67,38.68,13200.0,26.022,26.022,25.9952,26.0019,13200.0
2014-04-11 13:10:00,38.69,38.72,38.67,38.69,9700.0,26.0086,26.0288,25.9952,26.0086,9700.0
2014-04-11 13:15:00,38.69,38.7,38.68,38.68,6200.0,26.0086,26.0153,26.0019,26.0019,6200.0
2014-04-11 13:20:00,38.68,38.68,38.65,38.67,7400.0,26.0019,26.0019,25.9817,25.9952,7400.0
2014-04-11 13:25:00,38.67,38.68,38.66,38.67,8000.0,25.9952,26.0019,25.9884,25.9952,8000.0
2014-04-11 13:30:00,38.66,38.68,38.64,38.68,15400.0,25.9884,26.0019,25.975,26.0019,15400.0
2014-04-11 13:35:00,38.69,38.7,38.68,38.69,6400.0,26.0086,26.0153,26.0019,26.0086,6400.0
2014-04-11 13:40:00,38.69,38.7,38.67,38.69,7800.0,26.0086,26.0153,25.9952,26.0086,7800.0
2014-04-11 13:45:00,38.68,38.7,38.68,38.69,8700.0,26.0019,26.0153,26.0019,26.0086,8700.0
2014-04-11 13:50:00,38.7,38.71,38.7,38.71,4000.0,26.0153,26.022,26.0153,26.022,4000.0
2014-04-11 13:55:00,38.71,38.71,38.7,38.71,5200.0,26.022,26.022,26.0153,26.022,5200.0
2014-04-11 14:00:00,38.71,38.71,38.68,38.68,17200.0,26.022,26.022,26.0019,26.0019,17200.0
2014-04-11 14:05:00,38.69,38.72,38.66,38.68,20700.0,26.0086,26.0288,25.9884,26.0019,20700.0
2014-04-11 14:10:00,38.69,38.71,38.69,38.71,6100.0,26.0086,26.022,26.0086,26.022,6100.0
2014-04-11 14:15:00,38.71,38.71,38.66,38.66,12300.0,26.022,26.022,25.9884,25.9884,12300.0
2014-04-11 14:20:00,38.66,38.67,38.65,38.66,8000.0,25.9884,25.9952,25.9817,25.9884,8000.0
2014-04-11 14:25:00,38.65,38.67,38.63,38.66,14100.0,25.9817,25.9952,25.9683,25.9884,14100.0
2014-04-11 14:30:00,38.65,38.68,38.65,38.68,14800.0,25.9817,26.0019,25.9817,26.0019,14800.0
2014-04-11 14:35:00,38.68,38.69,38.66,38.66,20700.0,26.0019,26.0086,25.9884,25.9884,20700.0
2014-04-11 14:40:00,38.66,38.68,38.65,38.68,15300.0,25.9884,26.0019,25.9817,26.0019,15300.0
2014-04-11 14:45:00,38.67,38.69,38.66,38.67,17500.0,25.9952,26.0086,25.9884,25.9952,17500.0
2014-04-11 14:50:00,38.67,38.73,38.65,38.73,26800.0,25.9952,26.0355,25.9817,26.0355,26800.0
2014-04-11 14:55:00,38.73,38.76,38.69,38.76,92900.0,26.0355,26.0557,26.0086,26.0557,92900.0
2014-04-11 15:00:00,38.76,38.77,38.7,38.72,40400.0,26.0557,26.0624,26.0153,26.0288,40400.0
2014-04-11 15:05:00,38.72,38.8,38.71,38.8,26600.0,26.0288,26.0825,26.022,26.0825,26600.0
2014-04-11 15:10:00,38.79,38.8,38.76,38.8,35200.0,26.0758,26.0825,26.0557,26.0825,35200.0
2014-04-11 15:15:00,38.8,38.85,38.77,38.84,42000.0,26.0825,26.1162,26.0624,26.1094,42000.0
2014-04-11 15:20:00,38.85,38.89,38.84,38.88,48900.0,26.1162,26.143,26.1094,26.1363,48900.0
2014-04-11 15:25:00,38.89,38.89,38.8,38.84,43500.0,26.143,26.143,26.0825,26.1094,43500.0
2014-04-11 15:30:00,38.83,38.85,38.81,38.84,41200.0,26.1027,26.1162,26.0893,26.1094,41200.0
2014-04-11 15:35:00,38.84,38.87,38.82,38.84,34900.0,26.1094,26.1296,26.096,26.1094,34900.0
2014-04-11 15:40:00,38.83,38.84,38.81,38.84,57200.0,26.1027,26.1094,26.0893,26.1094,57200.0
2014-04-11 15:45:00,38.84,38.84,38.77,38.8,73400.0,26.1094,26.1094,26.0624,26.0825,73400.0
2014-04-11 15:50:00,38.8,38.8,38.78,38.8,77300.0,26.0825,26.0825,26.0691,26.0825,77300.0
2014-04-11 15:55:00,38.79,38.84,38.79,38.82,182300.0,26.0758,26.1094,26.0758,26.096,182300.0
2014-04-14 09:30:00,38.9,38.9,38.68,38.68,53100.0,26.1498,26.1498,26.0019,26.0019,53100.0
2014-04-14 09:35:00,38.7,38.93,38.7,38.86,38000.0,26.0153,26.1699,26.0153,26.1229,38000.0
2014-04-14 09:40:00,38.86,38.93,38.86,38.92,32100.0,26.1229,26.1699,26.1229,26.1632,32100.0
2014-04-14 09:45:00,38.92,38.95,38.86,38.86,33500.0,26.1632,26.1834,26.1229,26.1229,33500.0
2014-04-14 09:50:00,38.85,38.93,38.82,38.9,32700.0,26.1162,26.1699,26.096,26.1498,32700.0
2014-04-14 09:55:00,38.89,38.95,38.86,38.93,17100.0,26.143,26.1834,26.1229,26.1699,17100.0
2014-04-14 10:00:00,38.92,38.93,38.85,38.86,25900.0,26.1632,26.1699,26.1162,26.1229,25900.0
2014-04-14 10:05:00,38.86,38.89,38.84,38.89,28000.0,26.1229,26.143,26.1094,26.143,28000.0
2014-04-14 10:10:00,38.89,38.94,38.87,38.91,46200.0,26.143,26.1767,26.1296,26.1565,46200.0
2014-04-14 10:15:00,38.9,38.97,38.88,38.96,24800.0,26.1498,26.1968,26.1363,26.1901,24800.0
2014-04-14 10:20:00,38.95,38.98,38.91,38.92,31200.0,26.1834,26.2035,26.1565,26.1632,31200.0
2014-04-14 10:25:00,38.91,39.0,38.87,38.91,34100.0,26.1565,26.217,26.1296,26.1565,34100.0
2014-04-14 10:30:00,38.91,38.98,38.91,38.96,21900.0,26.1565,26.2035,26.1565,26.1901,21900.0
2014-04-14 10:35:00,38.97,38.98,38.91,38.96,23800.0,26.1968,26.2035,26.1565,26.1901,23800.0
2014-04-14 10:40:00,38.96,38.98,38.9,38.92,17500.0,26.1901,26.2035,26.1498,26.1632,17500.0
2014-04-14 10:45:00,38.93,38.96,38.87,38.88,26400.0,26.1699,26.1901,26.1296,26.1363,26400.0
2014-04-14 10:50:00,38.88,38.93,38.87,38.92,44000.0,26.1363,26.1699,26.1296,26.1632,44000.0
2014-04-14 10:55:00,38.93,38.96,38.89,38.91,30500.0,26.1699,26.1901,26.143,26.1565,30500.0
2014-04-14 11:00:00,38.92,38.94,38.88,38.91,31800.0,26.1632,26.1767,26.1363,26.1565,31800.0
2014-04-14 11:05:00,38.91,38.91,38.88,38.89,23200.0,26.1565,26.1565,26.1363,26.143,23200.0
2014-04-14 11:10:00,38.88,38.99,38.88,38.95,26600.0,26.1363,26.2103,26.1363,26.1834,26600.0
2014-04-14 11:15:00,38.96,38.99,38.95,38.98,15300.0,26.1901,26.2103,26.1834,26.2035,15300.0
2014-04-14 11:20:00,38.97,38.98,38.93,38.98,15600.0,26.1968,26.2035,26.1699,26.2035,15600.0
2014-04-14 11:25:00,38.99,39.06,38.99,39.0,28500.0,26.2103,26.2573,26.2103,26.217,28500.0
2014-04-14 11:30:00,39.0,39.05,38.98,38.99,18000.0,26.217,26.2506,26.2035,26.2103,18000.0
2014-04-14 11:35:00,38.99,39.05,38.98,38.99,14600.0,26.2103,26.2506,26.2035,26.2103,14600.0
2014-04-14 11:40:00,38.98,39.02,38.98,39.01,19700.0,26.2035,26.2304,26.2035,26.2237,19700.0
2014-04-14 11:45:00,39.01,39.05,39.0,39.01,23600.0,26.2237,26.2506,26.217,26.2237,23600.0
2014-04-14 11:50:00,39.02,39.05,39.01,39.04,18200.0,26.2304,26.2506,26.2237,26.2439,18200.0
2014-04-14 11:55:00,39.03,39.05,39.01,39.03,15300.0,26.2372,26.2506,26.2237,26.2372,15300.0
2014-04-14 12:00:00,39.04,39.11,39.02,39.11,18100.0,26.2439,26.2909,26.2304,26.2909,18100.0
2014-04-14 12:05:00,39.11,39.13,39.1,39.12,26000.0,26.2909,26.3044,26.2842,26.2977,26000.0
2014-04-14 12:10:00,39.11,39.14,39.1,39.11,32900.0,26.2909,26.3111,26.2842,26.2909,32900.0
2014-04-14 12:15:00,39.11,39.13,39.08,39.11,14700.0,26.2909,26.3044,26.2708,26.2909,14700.0
2014-04-14 12:20:00,39.12,39.12,39.08,39.1,10900.0,26.2977,26.2977,26.2708,26.2842,10900.0
2014-04-14 12:25:00,39.09,39.16,39.09,39.14,18400.0,26.2775,26.3245,26.2775,26.3111,18400.0
2014-04-14 12:30:00,39.13,39.14,39.11,39.13,20100.0,26.3044,26.3111,26.2909,26.3044,20100.0
2014-04-14 12:35:00,39.12,39.19,39.1,39.17,18000.0,26.2977,26.3447,26.2842,26.3313,18000.0
2014-04-14 12:40:00,39.17,39.19,39.13,39.17,17300.0,26.3313,26.3447,26.3044,26.3313,17300.0
2014-04-14 12:45:00,39.18,39.22,39.18,39.21,12900.0,26.338,26.3649,26.338,26.3582,12900.0
2014-04-14 12:50:00,39.21,39.24,39.19,39.24,9800.0,26.3582,26.3783,26.3447,26.3783,9800.0
2014-04-14 12:55:00,39.24,39.26,39.21,39.21,15800.0,26.3783,26.3918,26.3582,26.3582,15800.0
2014-04-14 13:00:00,39.22,39.23,39.2,39.22,17500.0,26.3649,26.3716,26.3514,26.3649,17500.0
2014-04-14 13:05:00,39.22,39.22,39.19,39.21,12100.0,26.3649,26.3649,26.3447,26.3582,12100.0
2014-04-14 13:10:00,39.21,39.26,39.21,39.23,19500.0,26.3582,26.3918,26.3582,26.3716,19500.0
2014-04-14 13:15:00,39.22,39.23,39.2,39.21,14300.0,26.3649,26.3716,26.3514,26.3582,14300.0
2014-04-14 13:20:00,39.22,39.23,39.2,39.21,19100.0,26.3649,26.3716,26.3514,26.3582,19100.0
2014-04-14 13:25:00,39.21,39.23,39.2,39.21,37600.0,26.3582,26.3716,26.3514,26.3582,37600.0
2014-04-14 13:30:00,39.21,39.22,39.16,39.16,43700.0,26.3582,26.3649,26.3245,26.3245,43700.0
2014-04-14 13:35:00,39.16,39.2,39.16,39.19,21000.0,26.3245,26.3514,26.3245,26.3447,21000.0
2014-04-14 13:40:00,39.19,39.22,39.17,39.17,29800.0,26.3447,26.3649,26.3313,26.3313,29800.0
2014-04-14 13:45:00,39.17,39.2,39.16,39.17,34100.0,26.3313,26.3514,26.3245,26.3313,34100.0
2014-04-14 13:50:00,39.17,39.2,39.16,39.2,41900.0,26.3313,26.3514,26.3245,26.3514,41900.0
2014-04-14 13:55:00,39.2,39.2,39.16,39.16,23000.0,26.3514,26.3514,26.3245,26.3245,23000.0
2014-04-14 14:00:00,39.16,39.18,39.16,39.16,50100.0,26.3245,26.338,26.3245,26.3245,50100.0
2014-04-14 14:05:00,39.16,39.19,39.13,39.14,81700.0,26.3245,26.3447,26.3044,26.3111,81700.0
2014-04-14 14:10:00,39.14,39.14,39.1,39.11,33400.0,26.3111,26.3111,26.2842,26.2909,33400.0
2014-04-14 14:15:00,39.11,39.13,39.1,39.12,36300.0,26.2909,26.3044,26.2842,26.2977,36300.0
2014-04-14 14:20:00,39.12,39.13,39.1,39.11,43300.0,26.2977,26.3044,26.2842,26.2909,43300.0
2014-04-14 14:25:00,39.11,39.14,39.1,39.12,92100.0,26.2909,26.3111,26.2842,26.2977,92100.0
2014-04-14 14:30:00,39.12,39.13,39.11,39.11,52600.0,26.2977,26.3044,26.2909,26.2909,52600.0
2014-04-14 14:35:00,39.11,39.13,39.1,39.13,47200.0,26.2909,26.3044,26.2842,26.3044,47200.0
2014-04-14 14:40:00,39.13,39.13,39.1,39.12,16300.0,26.3044,26.3044,26.2842,26.2977,16300.0
2014-04-14 14:45:00,39.12,39.15,39.11,39.15,50200.0,26.2977,26.3178,26.2909,26.3178,50200.0
2014-04-14 14:50:00,39.15,39.2,39.15,39.2,48900.0,26.3178,26.3514,26.3178,26.3514,48900.0
2014-04-14 14:55:00,39.2,39.2,39.18,39.18,47400.0,26.3514,26.3514,26.338,26.338,47400.0
2014-04-14 15:00:00,39.19,39.19,39.18,39.19,31800.0,26.3447,26.3447,26.338,26.3447,31800.0
2014-04-14 15:05:00,39.19,39.19,39.16,39.19,45600.0,26.3447,26.3447,26.3245,26.3447,45600.0
2014-04-14 15:10:00,39.18,39.19,39.09,39.11,62600.0,26.338,26.3447,26.2775,26.2909,62600.0
2014-04-14 15:15:00,39.12,39.13,39.1,39.11,34900.0,26.2977,26.3044,26.2842,26.2909,34900.0
2014-04-14 15:20:00,39.12,39.16,39.11,39.16,41400.0,26.2977,26.3245,26.2909,26.3245,41400.0
2014-04-14 15:25:00,39.16,39.2,39.15,39.18,91800.0,26.3245,26.3514,26.3178,26.338,91800.0
2014-04-14 15:30:00,39.17,39.22,39.17,39.19,70700.0,26.3313,26.3649,26.3313,26.3447,70700.0
2014-04-14 15:35:00,39.19,39.24,39.17,39.23,87800.0,26.3447,26.3783,26.3313,26.3716,87800.0
2014-04-14 15:40:00,39.24,39.26,39.2,39.26,62800.0,26.3783,26.3918,26.3514,26.3918,62800.0
2014-04-14 15:45:00,39.25,39.27,39.23,39.26,132800.0,26.385,26.3985,26.3716,26.3918,132800.0
2014-04-14 15:50:00,39.26,39.28,39.25,39.26,80400.0,26.3918,26.4052,26.385,26.3918,80400.0
2014-04-14 15:55:00,39.26,39.31,39.26,39.3,170000.0,26.3918,26.4254,26.3918,26.4187,170000.0
2014-04-15 09:30:00,39.22,39.46,39.22,39.29,110600.0,26.3649,26.5262,26.3649,26.4119,110600.0
2014-04-15 09:35:00,39.3,39.55,39.28,39.53,62800.0,26.4187,26.5867,26.4052,26.5733,62800.0
2014-04-15 09:40:00,39.53,39.57,39.39,39.41,127500.0,26.5733,26.6002,26.4792,26.4926,127500.0
2014-04-15 09:45:00,39.42,39.62,39.41,39.61,124400.0,26.4993,26.6338,26.4926,26.6271,124400.0
2014-04-15 09:50:00,39.61,39.71,39.57,39.67,111700.0,26.6271,26.6943,26.6002,26.6674,111700.0
2014-04-15 09:55:00,39.67,39.77,39.67,39.75,48200.0,26.6674,26.7346,26.6674,26.7212,48200.0
2014-04-15 10:00:00,39.75,39.75,39.63,39.68,56200.0,26.7212,26.7212,26.6405,26.6741,56200.0
2014-04-15 10:05:00,39.69,39.75,39.68,39.7,36800.0,26.6808,26.7212,26.6741,26.6876,36800.0
2014-04-15 10:10:00,39.7,39.72,39.57,39.58,52600.0,26.6876,26.701,26.6002,26.6069,52600.0
2014-04-15 10:15:00,39.57,39.64,39.52,39.59,34400.0,26.6002,26.6472,26.5666,26.6136,34400.0
2014-04-15 10:20:00,39.6,39.62,39.54,39.61,14400.0,26.6203,26.6338,26.58,26.6271,14400.0
2014-04-15 10:25:00,39.62,39.62,39.55,39.55,21800.0,26.6338,26.6338,26.5867,26.5867,21800.0
2014-04-15 10:30:00,39.53,39.53,39.47,39.51,28000.0,26.5733,26.5733,26.5329,26.5598,28000.0
2014-04-15 10:35:00,39.5,39.64,39.5,39.64,37900.0,26.5531,26.6472,26.5531,26.6472,37900.0
2014-04-15 10:40:00,39.64,39.66,39.58,39.65,29500.0,26.6472,26.6607,26.6069,26.6539,29500.0
2014-04-15 10:45:00,39.66,39.67,39.53,39.65,43800.0,26.6607,26.6674,26.5733,26.6539,43800.0
2014-04-15 10:50:00,39.64,39.69,39.58,39.59,22100.0,26.6472,26.6808,26.6069,26.6136,22100.0
2014-04-15 10:55:00,39.59,39.65,39.56,39.57,19600.0,26.6136,26.6539,26.5934,26.6002,19600.0
2014-04-15 11:00:00,39.56,39.61,39.54,39.6,13800.0,26.5934,26.6271,26.58,26.6203,13800.0
2014-04-15 11:05:00,39.61,39.63,39.58,39.58,15800.0,26.6271,26.6405,26.6069,26.6069,15800.0
2014-04-15 11:10:00,39.57,39.59,39.55,39.57,33400.0,26.6002,26.6136,26.5867,26.6002,33400.0
2014-04-15 11:15:00,39.58,39.61,39.54,39.59,29700.0,26.6069,26.6271,26.58,26.6136,29700.0
2014-04-15 11:20:00,39.59,39.62,39.58,39.62,20300.0,26.6136,26.6338,26.6069,26.6338,20300.0
2014-04-15 11:25:00,39.62,39.73,39.62,39.7,35200.0,26.6338,26.7077,26.6338,26.6876,35200.0
2014-04-15 11:30:00,39.71,39.75,39.69,39.72,34700.0,26.6943,26.7212,26.6808,26.701,34700.0
2014-04-15 11:35:00,39.72,39.79,39.72,39.79,28600.0,26.701,26.7481,26.701,26.7481,28600.0
2014-04-15 11:40:00,39.79,39.81,39.73,39.73,22000.0,26.7481,26.7615,26.7077,26.7077,22000.0
2014-04-15 11:45:00,39.73,39.73,39.64,39.68,48100.0,26.7077,26.7077,26.6472,26.6741,48100.0
2014-04-15 11:50:00,39.68,39.76,39.67,39.75,31300.0,26.6741,26.7279,26.6674,26.7212,31300.0
2014-04-15 11:55:00,39.75,39.75,39.7,39.72,23800.0,26.7212,26.7212,26.6876,26.701,23800.0
2014-04-15 12:00:00,39.72,39.73,39.68,39.7,21500.0,26.701,26.7077,26.6741,26.6876,21500.0
2014-04-15 12:05:00,39.69,39.73,39.67,39.67,24100.0,26.6808,26.7077,26.6674,26.6674,24100.0
2014-04-15 12:10:00,39.66,39.72,39.65,39.69,17200.0,26.6607,26.701,26.6539,26.6808,17200.0
2014-04-15 12:15:00,39.68,39.73,39.68,39.73,15900.0,26.6741,26.7077,26.6741,26.7077,15900.0
2014-04-15 12:20:00,39.72,39.73,39.67,39.71,22200.0,26.701,26.7077,26.6674,26.6943,22200.0
2014-04-15 12:25:00,39.71,39.75,39.71,39.74,13300.0,26.6943,26.7212,26.6943,26.7144,13300.0
2014-04-15 12:30:00,39.74,39.77,39.74,39.77,29000.0,26.7144,26.7346,26.7144,26.7346,29000.0
2014-04-15 12:35:00,39.77,39.83,39.77,39.79,32700.0,26.7346,26.7749,26.7346,26.7481,32700.0
2014-04-15 12:40:00,39.79,39.79,39.73,39.74,17400.0,26.7481,26.7481,26.7077,26.7144,17400.0
2014-04-15 12:45:00,39.75,39.79,39.75,39.77,12600.0,26.7212,26.7481,26.7212,26.7346,12600.0
2014-04-15 12:50:00,39.77,39.8,39.76,39.78,28200.0,26.7346,26.7548,26.7279,26.7413,28200.0
2014-04-15 12:55:00,39.78,39.8,39.77,39.78,9700.0,26.7413,26.7548,26.7346,26.7413,9700.0
2014-04-15 13:00:00,39.78,39.79,39.73,39.76,17900.0,26.7413,26.7481,26.7077,26.7279,17900.0
2014-04-15 13:05:00,39.75,39.78,39.75,39.77,11500.0,26.7212,26.7413,26.7212,26.7346,11500.0
2014-04-15 13:10:00,39.78,39.79,39.77,39.77,18800.0,26.7413,26.7481,26.7346,26.7346,18800.0
2014-04-15 13:15:00,39.78,39.8,39.77,39.78,10700.0,26.7413,26.7548,26.7346,26.7413,10700.0
2014-04-15 13:20:00,39.79,39.83,39.78,39.83,15000.0,26.7481,26.7749,26.7413,26.7749,15000.0
2014-04-15 13:25:00,39.82,39.86,39.82,39.86,44100.0,26.7682,26.7951,26.7682,26.7951,44100.0
2014-04-15 13:30:00,39.85,39.86,39.83,39.84,18700.0,26.7884,26.7951,26.7749,26.7817,18700.0
2014-04-15 13:35:00,39.83,39.85,39.82,39.83,46900.0,26.7749,26.7884,26.7682,26.7749,46900.0
2014-04-15 13:40:00,39.84,39.87,39.77,39.78,92600.0,26.7817,26.8018,26.7346,26.7413,92600.0
2014-04-15 13:45:00,39.79,39.79,39.74,39.74,30400.0,26.7481,26.7481,26.7144,26.7144,30400.0
2014-04-15 13:50:00,39.74,39.75,39.66,39.68,43900.0,26.7144,26.7212,26.6607,26.6741,43900.0
2014-04-15 13:55:00,39.69,39.69,39.65,39.66,55700.0,26.6808,26.6808,26.6539,26.6607,55700.0
2014-04-15 14:00:00,39.66,39.66,39.61,39.64,33200.0,26.6607,26.6607,26.6271,26.6472,33200.0
2014-04-15 14:05:00,39.65,39.65,39.58,39.59,43800.0,26.6539,26.6539,26.6069,26.6136,43800.0
2014-04-15 14:10:00,39.58,39.62,39.57,39.58,28600.0,26.6069,26.6338,26.6002,26.6069,28600.0
2014-04-15 14:15:00,39.57,39.59,39.55,39.56,56500.0,26.6002,26.6136,26.5867,26.5934,56500.0
2014-04-15 14:20:00,39.56,39.57,39.54,39.57,15900.0,26.5934,26.6002,26.58,26.6002,15900.0
2014-04-15 14:25:00,39.56,39.63,39.55,39.6,56300.0,26.5934,26.6405,26.5867,26.6203,56300.0
2014-04-15 14:30:00,39.6,39.64,39.59,39.64,30200.0,26.6203,26.6472,26.6136,26.6472,30200.0
2014-04-15 14:35:00,39.63,39.65,39.62,39.64,40500.0,26.6405,26.6539,26.6338,26.6472,40500.0
2014-04-15 14:40:00,39.64,39.65,39.6,39.6,65500.0,26.6472,26.6539,26.6203,26.6203,65500.0
2014-04-15 14:45:00,39.6,39.61,39.57,39.59,53500.0,26.6203,26.6271,26.6002,26.6136,53500.0
2014-04-15 14:50:00,39.6,39.62,39.59,39.6,21400.0,26.6203,26.6338,26.6136,26.6203,21400.0
2014-04-15 14:55:00,39.61,39.63,39.6,39.63,31700.0,26.6271,26.6405,26.6203,26.6405,31700.0
2014-04-15 15:00:00,39.63,39.64,39.58,39.58,25000.0,26.6405,26.6472,26.6069,26.6069,25000.0
2014-04-15 15:05:00,39.59,39.59,39.56,39.59,72500.0,26.6136,26.6136,26.5934,26.6136,72500.0
2014-04-15 15:10:00,39.59,39.6,39.56,39.56,79300.0,26.6136,26.6203,26.5934,26.5934,79300.0
2014-04-15 15:15:00,39.57,39.62,39.56,39.6,56100.0,26.6002,26.6338,26.5934,26.6203,56100.0
2014-04-15 15:20:00,39.6,39.62,39.56,39.62,68700.0,26.6203,26.6338,26.5934,26.6338,68700.0
2014-04-15 15:25:00,39.61,39.62,39.57,39.62,42600.0,26.6271,26.6338,26.6002,26.6338,42600.0
2014-04-15 15:30:00,39.62,39.62,39.58,39.61,32000.0,26.6338,26.6338,26.6069,26.6271,32000.0
2014-04-15 15:35:00,39.61,39.62,39.56,39.57,61400.0,26.6271,26.6338,26.5934,26.6002,61400.0
2014-04-15 15:40:00,39.57,39.61,39.56,39.59,69900.0,26.6002,26.6271,26.5934,26.6136,69900.0
2014-04-15 15:45:00,39.6,39.65,39.6,39.62,126800.0,26.6203,26.6539,26.6203,26.6338,126800.0
2014-04-15 15:50:00,39.63,39.66,39.61,39.64,251300.0,26.6405,26.6607,26.6271,26.6472,251300.0
2014-04-15 15:55:00,39.64,39.65,39.58,39.59,426700.0,26.6472,26.6539,26.6069,26.6136,426700.0
2014-04-16 09:30:00,39.7,39.71,39.53,39.62,92600.0,26.6876,26.6943,26.5733,26.6338,92600.0
2014-04-16 09:35:00,39.62,39.78,39.61,39.61,65100.0,26.6338,26.7413,26.6271,26.6271,65100.0
2014-04-16 09:40:00,39.59,39.73,39.59,39.67,56400.0,26.6136,26.7077,26.6136,26.6674,56400.0
2014-04-16 09:45:00,39.67,39.73,39.66,39.7,55300.0,26.6674,26.7077,26.6607,26.6876,55300.0
2014-04-16 09:50:00,39.71,39.76,39.66,39.76,42800.0,26.6943,26.7279,26.6607,26.7279,42800.0
2014-04-16 09:55:00,39.77,39.77,39.64,39.64,44800.0,26.7346,26.7346,26.6472,26.6472,44800.0
2014-04-16 10:00:00,39.65,39.67,39.57,39.62,57200.0,26.6539,26.6674,26.6002,26.6338,57200.0
2014-04-16 10:05:00,39.61,39.71,39.61,39.68,40300.0,26.6271,26.6943,26.6271,26.6741,40300.0
2014-04-16 10:10:00,39.67,39.7,39.61,39.65,25400.0,26.6674,26.6876,26.6271,26.6539,25400.0
2014-04-16 10:15:00,39.65,39.67,39.58,39.6,28400.0,26.6539,26.6674,26.6069,26.6203,28400.0
2014-04-16 10:20:00,39.6,39.67,39.56,39.57,66100.0,26.6203,26.6674,26.5934,26.6002,66100.0
2014-04-16 10:25:00,39.56,39.58,39.53,39.57,76700.0,26.5934,26.6069,26.5733,26.6002,76700.0
2014-04-16 10:30:00,39.57,39.68,39.56,39.68,128800.0,26.6002,26.6741,26.5934,26.6741,128800.0
2014-04-16 10:35:00,39.68,39.76,39.65,39.65,67100.0,26.6741,26.7279,26.6539,26.6539,67100.0
2014-04-16 10:40:00,39.65,39.66,39.63,39.65,70100.0,26.6539,26.6607,26.6405,26.6539,70100.0
2014-04-16 10:45:00,39.66,39.72,39.65,39.66,53400.0,26.6607,26.701,26.6539,26.6607,53400.0
2014-04-16 10:50:00,39.66,39.67,39.62,39.62,70400.0,26.6607,26.6674,26.6338,26.6338,70400.0
2014-04-16 10:55:00,39.63,39.63,39.58,39.59,55200.0,26.6405,26.6405,26.6069,26.6136,55200.0
2014-04-16 11:00:00,39.6,39.6,39.57,39.59,51600.0,26.6203,26.6203,26.6002,26.6136,51600.0
2014-04-16 11:05:00,39.59,39.64,39.59,39.61,69500.0,26.6136,26.6472,26.6136,26.6271,69500.0
2014-04-16 11:10:00,39.61,39.63,39.61,39.63,19700.0,26.6271,26.6405,26.6271,26.6405,19700.0
2014-04-16 11:15:00,39.63,39.66,39.57,39.6,103100.0,26.6405,26.6607,26.6002,26.6203,103100.0
2014-04-16 11:20:00,39.59,39.65,39.59,39.64,27100.0,26.6136,26.6539,26.6136,26.6472,27100.0
2014-04-16 11:25:00,39.65,39.65,39.55,39.56,39200.0,26.6539,26.6539,26.5867,26.5934,39200.0
2014-04-16 11:30:00,39.56,39.64,39.55,39.61,52000.0,26.5934,26.6472,26.5867,26.6271,52000.0
2014-04-16 11:35:00,39.61,39.62,39.6,39.61,38800.0,26.6271,26.6338,26.6203,26.6271,38800.0
2014-04-16 11:40:00,39.6,39.61,39.57,39.57,33200.0,26.6203,26.6271,26.6002,26.6002,33200.0
2014-04-16 11:45:00,39.57,39.59,39.52,39.55,39400.0,26.6002,26.6136,26.5666,26.5867,39400.0
2014-04-16 11:50:00,39.55,39.57,39.53,39.54,52400.0,26.5867,26.6002,26.5733,26.58,52400.0
2014-04-16 11:55:00,39.54,39.56,39.5,39.53,29900.0,26.58,26.5934,26.5531,26.5733,29900.0
2014-04-16 12:00:00,39.53,39.57,39.53,39.57,25600.0,26.5733,26.6002,26.5733,26.6002,25600.0
2014-04-16 12:05:00,39.57,39.59,39.56,39.58,62300.0,26.6002,26.6136,26.5934,26.6069,62300.0
2014-04-16 12:10:00,39.58,39.64,39.58,39.62,139500.0,26.6069,26.6472,26.6069,26.6338,139500.0
2014-04-16 12:15:00,39.62,39.63,39.61,39.61,46400.0,26.6338,26.6405,26.6271,26.6271,46400.0
2014-04-16 12:20:00,39.62,39.63,39.6,39.6,30100.0,26.6338,26.6405,26.6203,26.6203,30100.0
2014-04-16 12:25:00,39.61,39.61,39.56,39.56,38700.0,26.6271,26.6271,26.5934,26.5934,38700.0
2014-04-16 12:30:00,39.56,39.63,39.55,39.6,40500.0,26.5934,26.6405,26.5867,26.6203,40500.0
2014-04-16 12:35:00,39.6,39.62,39.59,39.6,34800.0,26.6203,26.6338,26.6136,26.6203,34800.0
2014-04-16 12:40:00,39.6,39.61,39.59,39.59,31200.0,26.6203,26.6271,26.6136,26.6136,31200.0
2014-04-16 12:45:00,39.59,39.59,39.55,39.55,39100.0,26.6136,26.6136,26.5867,26.5867,39100.0
2014-04-16 12:50:00,39.55,39.56,39.53,39.55,27800.0,26.5867,26.5934,26.5733,26.5867,27800.0
2014-04-16 12:55:00,39.54,39.56,39.51,39.56,60700.0,26.58,26.5934,26.5598,26.5934,60700.0
2014-04-16 13:00:00,39.56,39.61,39.56,39.61,38200.0,26.5934,26.6271,26.5934,26.6271,38200.0
2014-04-16 13:05:00,39.6,39.61,39.57,39.6,25000.0,26.6203,26.6271,26.6002,26.6203,25000.0
2014-04-16 13:10:00,39.61,39.61,39.59,39.6,29000.0,26.6271,26.6271,26.6136,26.6203,29000.0
2014-04-16 13:15:00,39.59,39.61,39.58,39.6,45000.0,26.6136,26.6271,26.6069,26.6203,45000.0
2014-04-16 13:20:00,39.6,39.61,39.59,39.61,20100.0,26.6203,26.6271,26.6136,26.6271,20100.0
2014-04-16 13:25:00,39.61,39.64,39.6,39.62,31300.0,26.6271,26.6472,26.6203,26.6338,31300.0
2014-04-16 13:30:00,39.61,39.62,39.58,39.59,38800.0,26.6271,26.6338,26.6069,26.6136,38800.0
2014-04-16 13:35:00,39.59,39.59,39.58,39.58,21800.0,26.6136,26.6136,26.6069,26.6069,21800.0
2014-04-16 13:40:00,39.58,39.6,39.57,39.6,29400.0,26.6069,26.6203,26.6002,26.6203,29400.0
2014-04-16 13:45:00,39.6,39.6,39.58,39.58,26900.0,26.6203,26.6203,26.6069,26.6069,26900.0
2014-04-16 13:50:00,39.58,39.6,39.57,39.59,18700.0,26.6069,26.6203,26.6002,26.6136,18700.0
2014-04-16 13:55:00,39.59,39.61,39.58,39.61,20700.0,26.6136,26.6271,26.6069,26.6271,20700.0
2014-04-16 14:00:00,39.61,39.61,39.59,39.6,24000.0,26.6271,26.6271,26.6136,26.6203,24000.0
2014-04-16 14:05:00,39.6,39.63,39.57,39.62,37900.0,26.6203,26.6405,26.6002,26.6338,37900.0
2014-04-16 14:10:00,39.63,39.63,39.59,39.61,37700.0,26.6405,26.6405,26.6136,26.6271,37700.0
2014-04-16 14:15:00,39.6,39.61,39.55,39.61,33400.0,26.6203,26.6271,26.5867,26.6271,33400.0
2014-04-16 14:20:00,39.6,39.61,39.55,39.55,45800.0,26.6203,26.6271,26.5867,26.5867,45800.0
2014-04-16 14:25:00,39.55,39.6,39.55,39.6,23700.0,26.5867,26.6203,26.5867,26.6203,23700.0
2014-04-16 14:30:00,39.6,39.65,39.59,39.62,32500.0,26.6203,26.6539,26.6136,26.6338,32500.0
2014-04-16 14:35:00,39.63,39.64,39.63,39.64,9500.0,26.6405,26.6472,26.6405,26.6472,9500.0
2014-04-16 14:40:00,39.64,39.68,39.63,39.67,30000.0,26.6472,26.6741,26.6405,26.6674,30000.0
2014-04-16 14:45:00,39.67,39.67,39.62,39.66,51500.0,26.6674,26.6674,26.6338,26.6607,51500.0
2014-04-16 14:50:00,39.66,39.71,39.65,39.65,144100.0,26.6607,26.6943,26.6539,26.6539,144100.0
2014-04-16 14:55:00,39.66,39.66,39.62,39.64,40100.0,26.6607,26.6607,26.6338,26.6472,40100.0
2014-04-16 15:00:00,39.64,39.66,39.63,39.66,22200.0,26.6472,26.6607,26.6405,26.6607,22200.0
2014-04-16 15:05:00,39.65,39.66,39.61,39.65,43500.0,26.6539,26.6607,26.6271,26.6539,43500.0
2014-04-16 15:10:00,39.66,39.66,39.63,39.64,52300.0,26.6607,26.6607,26.6405,26.6472,52300.0
2014-04-16 15:15:00,39.64,39.67,39.64,39.66,30600.0,26.6472,26.6674,26.6472,26.6607,30600.0
2014-04-16 15:20:00,39.66,39.66,39.65,39.66,24000.0,26.6607,26.6607,26.6539,26.6607,24000.0
2014-04-16 15:25:00,39.66,39.66,39.65,39.66,18800.0,26.6607,26.6607,26.6539,26.6607,18800.0
2014-04-16 15:30:00,39.66,39.68,39.65,39.68,24900.0,26.6607,26.6741,26.6539,26.6741,24900.0
2014-04-16 15:35:00,39.68,39.7,39.68,39.69,71500.0,26.6741,26.6876,26.6741,26.6808,71500.0
2014-04-16 15:40:00,39.7,39.7,39.67,39.68,63500.0,26.6876,26.6876,26.6674,26.6741,63500.0
2014-04-16 15:45:00,39.68,39.69,39.65,39.66,112800.0,26.6741,26.6808,26.6539,26.6607,112800.0
2014-04-16 15:50:00,39.66,39.69,39.64,39.65,222200.0,26.6607,26.6808,26.6472,26.6539,222200.0
2014-04-16 15:55:00,39.65,39.66,39.59,39.63,542000.0,26.6539,26.6607,26.6136,26.6405,542000.0
2014-04-17 09:30:00,39.55,39.75,39.54,39.75,176200.0,26.5867,26.7212,26.58,26.7212,176200.0
2014-04-17 09:35:00,39.77,39.85,39.72,39.78,27400.0,26.7346,26.7884,26.701,26.7413,27400.0
2014-04-17 09:40:00,39.8,39.8,39.72,39.77,20200.0,26.7548,26.7548,26.701,26.7346,20200.0
2014-04-17 09:45:00,39.79,39.87,39.74,39.85,28400.0,26.7481,26.8018,26.7144,26.7884,28400.0
2014-04-17 09:50:00,39.86,39.96,39.83,39.91,40000.0,26.7951,26.8623,26.7749,26.8287,40000.0
2014-04-17 09:55:00,39.92,39.92,39.75,39.75,18800.0,26.8354,26.8354,26.7212,26.7212,18800.0
2014-04-17 10:00:00,39.76,39.83,39.71,39.81,26800.0,26.7279,26.7749,26.6943,26.7615,26800.0
2014-04-17 10:05:00,39.82,39.88,39.71,39.76,58100.0,26.7682,26.8086,26.6943,26.7279,58100.0
2014-04-17 10:10:00,39.76,39.86,39.74,39.74,29000.0,26.7279,26.7951,26.7144,26.7144,29000.0
2014-04-17 10:15:00,39.75,39.77,39.71,39.72,55900.0,26.7212,26.7346,26.6943,26.701,55900.0
2014-04-17 10:20:00,39.71,39.78,39.69,39.7,65800.0,26.6943,26.7413,26.6808,26.6876,65800.0
2014-04-17 10:25:00,39.69,39.71,39.6,39.71,101500.0,26.6808,26.6943,26.6203,26.6943,101500.0
2014-04-17 10:30:00,39.71,39.72,39.66,39.67,41100.0,26.6943,26.701,26.6607,26.6674,41100.0
2014-04-17 10:35:00,39.67,39.68,39.58,39.62,25900.0,26.6674,26.6741,26.6069,26.6338,25900.0
2014-04-17 10:40:00,39.61,39.64,39.58,39.64,17400.0,26.6271,26.6472,26.6069,26.6472,17400.0
2014-04-17 10:45:00,39.65,39.67,39.49,39.52,48000.0,26.6539,26.6674,26.5464,26.5666,48000.0
2014-04-17 10:50:00,39.53,39.63,39.53,39.57,21000.0,26.5733,26.6405,26.5733,26.6002,21000.0
2014-04-17 10:55:00,39.56,39.57,39.48,39.48,17200.0,26.5934,26.6002,26.5397,26.5397,17200.0
2014-04-17 11:00:00,39.48,39.48,39.42,39.42,21400.0,26.5397,26.5397,26.4993,26.4993,21400.0
2014-04-17 11:05:00,39.41,39.43,39.38,39.41,24900.0,26.4926,26.5061,26.4724,26.4926,24900.0
2014-04-17 11:10:00,39.42,39.53,39.41,39.5,26000.0,26.4993,26.5733,26.4926,26.5531,26000.0
2014-04-17 11:15:00,39.49,39.5,39.45,39.48,16300.0,26.5464,26.5531,26.5195,26.5397,16300.0
2014-04-17 11:20:00,39.48,39.6,39.48,39.57,25400.0,26.5397,26.6203,26.5397,26.6002,25400.0
2014-04-17 11:25:00,39.57,39.59,39.55,39.56,17600.0,26.6002,26.6136,26.5867,26.5934,17600.0
2014-04-17 11:30:00,39.55,39.57,39.52,39.57,24700.0,26.5867,26.6002,26.5666,26.6002,24700.0
2014-04-17 11:35:00,39.58,39.6,39.57,39.6,23300.0,26.6069,26.6203,26.6002,26.6203,23300.0
2014-04-17 11:40:00,39.61,39.61,39.57,39.58,27400.0,26.6271,26.6271,26.6002,26.6069,27400.0
2014-04-17 11:45:00,39.58,39.6,39.58,39.6,10100.0,26.6069,26.6203,26.6069,26.6203,10100.0
2014-04-17 11:50:00,39.6,39.6,39.57,39.6,14800.0,26.6203,26.6203,26.6002,26.6203,14800.0
2014-04-17 11:55:00,39.59,39.68,39.59,39.62,19900.0,26.6136,26.6741,26.6136,26.6338,19900.0
2014-04-17 12:00:00,39.62,39.64,39.6,39.6,16400.0,26.6338,26.6472,26.6203,26.6203,16400.0
2014-04-17 12:05:00,39.61,39.63,39.59,39.63,14700.0,26.6271,26.6405,26.6136,26.6405,14700.0
2014-04-17 12:10:00,39.62,39.62,39.58,39.59,14800.0,26.6338,26.6338,26.6069,26.6136,14800.0
2014-04-17 12:15:00,39.59,39.61,39.58,39.59,14200.0,26.6136,26.6271,26.6069,26.6136,14200.0
2014-04-17 12:20:00,39.59,39.65,39.58,39.65,34400.0,26.6136,26.6539,26.6069,26.6539,34400.0
2014-04-17 12:25:00,39.65,39.71,39.63,39.71,26600.0,26.6539,26.6943,26.6405,26.6943,26600.0
2014-04-17 12:30:00,39.7,39.72,39.68,39.69,14200.0,26.6876,26.701,26.6741,26.6808,14200.0
2014-04-17 12:35:00,39.69,39.69,39.64,39.66,15800.0,26.6808,26.6808,26.6472,26.6607,15800.0
2014-04-17 12:40:00,39.67,39.67,39.58,39.58,18600.0,26.6674,26.6674,26.6069,26.6069,18600.0
2014-04-17 12:45:00,39.57,39.6,39.57,39.58,14000.0,26.6002,26.6203,26.6002,26.6069,14000.0
2014-04-17 12:50:00,39.59,39.6,39.56,39.59,7700.0,26.6136,26.6203,26.5934,26.6136,7700.0
2014-04-17 12:55:00,39.6,39.62,39.58,39.59,6500.0,26.6203,26.6338,26.6069,26.6136,6500.0
2014-04-17 13:00:00,39.59,39.59,39.49,39.49,19200.0,26.6136,26.6136,26.5464,26.5464,19200.0
2014-04-17 13:05:00,39.49,39.52,39.49,39.52,6100.0,26.5464,26.5666,26.5464,26.5666,6100.0
2014-04-17 13:10:00,39.51,39.56,39.51,39.54,9300.0,26.5598,26.5934,26.5598,26.58,9300.0
2014-04-17 13:15:00,39.54,39.54,39.49,39.52,10400.0,26.58,26.58,26.5464,26.5666,10400.0
2014-04-17 13:20:00,39.5,39.52,39.48,39.49,7700.0,26.5531,26.5666,26.5397,26.5464,7700.0
2014-04-17 13:25:00,39.48,39.48,39.44,39.45,6500.0,26.5397,26.5397,26.5128,26.5195,6500.0
2014-04-17 13:30:00,39.46,39.49,39.45,39.46,12700.0,26.5262,26.5464,26.5195,26.5262,12700.0
2014-04-17 13:35:00,39.46,39.48,39.43,39.44,11900.0,26.5262,26.5397,26.5061,26.5128,11900.0
2014-04-17 13:40:00,39.44,39.49,39.44,39.49,12100.0,26.5128,26.5464,26.5128,26.5464,12100.0
2014-04-17 13:45:00,39.49,39.49,39.44,39.47,14900.0,26.5464,26.5464,26.5128,26.5329,14900.0
2014-04-17 13:50:00,39.47,39.48,39.45,39.46,9900.0,26.5329,26.5397,26.5195,26.5262,9900.0
2014-04-17 13:55:00,39.46,39.48,39.43,39.45,9200.0,26.5262,26.5397,26.5061,26.5195,9200.0
2014-04-17 14:00:00,39.45,39.47,39.43,39.47,10300.0,26.5195,26.5329,26.5061,26.5329,10300.0
2014-04-17 14:05:00,39.48,39.48,39.44,39.45,4800.0,26.5397,26.5397,26.5128,26.5195,4800.0
2014-04-17 14:10:00,39.46,39.5,39.46,39.47,12500.0,26.5262,26.5531,26.5262,26.5329,12500.0
2014-04-17 14:15:00,39.47,39.49,39.47,39.47,7000.0,26.5329,26.5464,26.5329,26.5329,7000.0
2014-04-17 14:20:00,39.47,39.48,39.46,39.46,4000.0,26.5329,26.5397,26.5262,26.5262,4000.0
2014-04-17 14:25:00,39.47,39.48,39.46,39.47,3700.0,26.5329,26.5397,26.5262,26.5329,3700.0
2014-04-17 14:30:00,39.47,39.47,39.47,39.47,2700.0,26.5329,26.5329,26.5329,26.5329,2700.0
2014-04-17 14:35:00,39.47,39.47,39.46,39.47,5300.0,26.5329,26.5329,26.5262,26.5329,5300.0
2014-04-17 14:40:00,39.47,39.47,39.41,39.42,27300.0,26.5329,26.5329,26.4926,26.4993,27300.0
2014-04-17 14:45:00,39.42,39.43,39.38,39.4,27400.0,26.4993,26.5061,26.4724,26.4859,27400.0
2014-04-17 14:50:00,39.39,39.4,39.35,39.35,18300.0,26.4792,26.4859,26.4523,26.4523,18300.0
2014-04-17 14:55:00,39.36,39.37,39.32,39.36,39900.0,26.459,26.4657,26.4321,26.459,39900.0
2014-04-17 15:00:00,39.37,39.39,39.33,39.39,42700.0,26.4657,26.4792,26.4388,26.4792,42700.0
2014-04-17 15:05:00,39.39,39.43,39.37,39.43,12700.0,26.4792,26.5061,26.4657,26.5061,12700.0
2014-04-17 15:10:00,39.44,39.48,39.44,39.45,25500.0,26.5128,26.5397,26.5128,26.5195,25500.0
2014-04-17 15:15:00,39.46,39.48,39.43,39.46,18300.0,26.5262,26.5397,26.5061,26.5262,18300.0
2014-04-17 15:20:00,39.46,39.47,39.43,39.46,25300.0,26.5262,26.5329,26.5061,26.5262,25300.0
2014-04-17 15:25:00,39.45,39.47,39.44,39.47,19500.0,26.5195,26.5329,26.5128,26.5329,19500.0
2014-04-17 15:30:00,39.47,39.48,39.43,39.46,19600.0,26.5329,26.5397,26.5061,26.5262,19600.0
2014-04-17 15:35:00,39.46,39.46,39.43,39.44,31500.0,26.5262,26.5262,26.5061,26.5128,31500.0
2014-04-17 15:40:00,39.44,39.46,39.42,39.46,46500.0,26.5128,26.5262,26.4993,26.5262,46500.0
2014-04-17 15:45:00,39.45,39.48,39.42,39.48,41100.0,26.5195,26.5397,26.4993,26.5397,41100.0
2014-04-17 15:50:00,39.47,39.48,39.45,39.46,54700.0,26.5329,26.5397,26.5195,26.5262,54700.0
2014-04-17 15:55:00,39.46,39.47,39.43,39.44,104000.0,26.5262,26.5329,26.5061,26.5128,104000.0
2014-04-21 09:30:00,39.58,39.58,39.44,39.44,27600.0,26.6069,26.6069,26.5128,26.5128,27600.0
2014-04-21 09:35:00,39.49,39.57,39.48,39.57,10500.0,26.5464,26.6002,26.5397,26.6002,10500.0
2014-04-21 09:40:00,39.56,39.56,39.46,39.47,13400.0,26.5934,26.5934,26.5262,26.5329,13400.0
2014-04-21 09:45:00,39.46,39.51,39.43,39.48,14300.0,26.5262,26.5598,26.5061,26.5397,14300.0
2014-04-21 09:50:00,39.49,39.5,39.43,39.43,5100.0,26.5464,26.5531,26.5061,26.5061,5100.0
2014-04-21 09:55:00,39.42,39.48,39.39,39.47,14200.0,26.4993,26.5397,26.4792,26.5329,14200.0
2014-04-21 10:00:00,39.47,39.48,39.43,39.45,10500.0,26.5329,26.5397,26.5061,26.5195,10500.0
2014-04-21 10:05:00,39.44,39.53,39.41,39.47,37300.0,26.5128,26.5733,26.4926,26.5329,37300.0
2014-04-21 10:10:00,39.47,39.57,39.45,39.56,25500.0,26.5329,26.6002,26.5195,26.5934,25500.0
2014-04-21 10:15:00,39.56,39.56,39.49,39.53,19300.0,26.5934,26.5934,26.5464,26.5733,19300.0
2014-04-21 10:20:00,39.53,39.57,39.48,39.51,32600.0,26.5733,26.6002,26.5397,26.5598,32600.0
2014-04-21 10:25:00,39.51,39.64,39.5,39.63,23400.0,26.5598,26.6472,26.5531,26.6405,23400.0
2014-04-21 10:30:00,39.63,39.67,39.58,39.58,20200.0,26.6405,26.6674,26.6069,26.6069,20200.0
2014-04-21 10:35:00,39.58,39.68,39.58,39.64,22500.0,26.6069,26.6741,26.6069,26.6472,22500.0
2014-04-21 10:40:00,39.64,39.64,39.57,39.59,22500.0,26.6472,26.6472,26.6002,26.6136,22500.0
2014-04-21 10:45:00,39.6,39.61,39.53,39.54,9300.0,26.6203,26.6271,26.5733,26.58,9300.0
2014-04-21 10:50:00,39.54,39.57,39.49,39.54,52900.0,26.58,26.6002,26.5464,26.58,52900.0
2014-04-21 10:55:00,39.54,39.58,39.51,39.57,14100.0,26.58,26.6069,26.5598,26.6002,14100.0
2014-04-21 11:00:00,39.57,39.58,39.51,39.55,21900.0,26.6002,26.6069,26.5598,26.5867,21900.0
2014-04-21 11:05:00,39.54,39.57,39.53,39.55,12700.0,26.58,26.6002,26.5733,26.5867,12700.0
2014-04-21 11:10:00,39.54,39.57,39.52,39.57,18200.0,26.58,26.6002,26.5666,26.6002,18200.0
2014-04-21 11:15:00,39.57,39.6,39.55,39.57,13600.0,26.6002,26.6203,26.5867,26.6002,13600.0
2014-04-21 11:20:00,39.58,39.59,39.58,39.58,9400.0,26.6069,26.6136,26.6069,26.6069,9400.0
2014-04-21 11:25:00,39.59,39.59,39.51,39.57,10900.0,26.6136,26.6136,26.5598,26.6002,10900.0
2014-04-21 11:30:00,39.56,39.63,39.56,39.63,7700.0,26.5934,26.6405,26.5934,26.6405,7700.0
2014-04-21 11:35:00,39.63,39.63,39.55,39.57,12000.0,26.6405,26.6405,26.5867,26.6002,12000.0
2014-04-21 11:40:00,39.58,39.6,39.56,39.6,15700.0,26.6069,26.6203,26.5934,26.6203,15700.0
2014-04-21 11:45:00,39.61,39.61,39.57,39.57,13500.0,26.6271,26.6271,26.6002,26.6002,13500.0
2014-04-21 11:50:00,39.58,39.59,39.54,39.54,13600.0,26.6069,26.6136,26.58,26.58,13600.0
2014-04-21 11:55:00,39.53,39.54,39.48,39.51,13800.0,26.5733,26.58,26.5397,26.5598,13800.0
2014-04-21 12:00:00,39.52,39.54,39.51,39.54,15200.0,26.5666,26.58,26.5598,26.58,15200.0
2014-04-21 12:05:00,39.53,39.54,39.5,39.52,10700.0,26.5733,26.58,26.5531,26.5666,10700.0
2014-04-21 12:10:00,39.53,39.53,39.46,39.5,9000.0,26.5733,26.5733,26.5262,26.5531,9000.0
2014-04-21 12:15:00,39.5,39.5,39.46,39.46,13800.0,26.5531,26.5531,26.5262,26.5262,13800.0
2014-04-21 12:20:00,39.45,39.52,39.45,39.48,15600.0,26.5195,26.5666,26.5195,26.5397,15600.0
2014-04-21 12:25:00,39.49,39.53,39.49,39.51,4900.0,26.5464,26.5733,26.5464,26.5598,4900.0
2014-04-21 12:30:00,39.51,39.52,39.47,39.5,12700.0,26.5598,26.5666,26.5329,26.5531,12700.0
2014-04-21 12:35:00,39.5,39.52,39.47,39.47,10000.0,26.5531,26.5666,26.5329,26.5329,10000.0
2014-04-21 12:40:00,39.48,39.5,39.43,39.46,19300.0,26.5397,26.5531,26.5061,26.5262,19300.0
2014-04-21 12:45:00,39.46,39.46,39.39,39.39,8700.0,26.5262,26.5262,26.4792,26.4792,8700.0
2014-04-21 12:50:00,39.38,39.43,39.38,39.43,10600.0,26.4724,26.5061,26.4724,26.5061,10600.0
2014-04-21 12:55:00,39.42,39.44,39.42,39.44,4700.0,26.4993,26.5128,26.4993,26.5128,4700.0
2014-04-21 13:00:00,39.44,39.44,39.37,39.43,17500.0,26.5128,26.5128,26.4657,26.5061,17500.0
2014-04-21 13:05:00,39.42,39.43,39.41,39.41,5200.0,26.4993,26.5061,26.4926,26.4926,5200.0
2014-04-21 13:10:00,39.41,39.46,39.41,39.43,16400.0,26.4926,26.5262,26.4926,26.5061,16400.0
2014-04-21 13:15:00,39.43,39.43,39.36,39.36,91600.0,26.5061,26.5061,26.459,26.459,91600.0
2014-04-21 13:20:00,39.36,39.41,39.36,39.4,18500.0,26.459,26.4926,26.459,26.4859,18500.0
2014-04-21 13:25:00,39.39,39.4,39.37,39.38,20200.0,26.4792,26.4859,26.4657,26.4724,20200.0
2014-04-21 13:30:00,39.37,39.37,39.3,39.35,32900.0,26.4657,26.4657,26.4187,26.4523,32900.0
2014-04-21 13:35:00,39.34,39.34,39.31,39.34,16900.0,26.4455,26.4455,26.4254,26.4455,16900.0
2014-04-21 13:40:00,39.34,39.34,39.31,39.31,16600.0,26.4455,26.4455,26.4254,26.4254,16600.0
2014-04-21 13:45:00,39.32,39.32,39.29,39.3,18100.0,26.4321,26.4321,26.4119,26.4187,18100.0
2014-04-21 13:50:00,39.29,39.32,39.29,39.31,43400.0,26.4119,26.4321,26.4119,26.4254,43400.0
2014-04-21 13:55:00,39.31,39.31,39.21,39.25,29100.0,26.4254,26.4254,26.3582,26.385,29100.0
2014-04-21 14:00:00,39.25,39.27,39.22,39.23,21600.0,26.385,26.3985,26.3649,26.3716,21600.0
2014-04-21 14:05:00,39.22,39.29,39.22,39.26,29200.0,26.3649,26.4119,26.3649,26.3918,29200.0
2014-04-21 14:10:00,39.26,39.31,39.25,39.26,24200.0,26.3918,26.4254,26.385,26.3918,24200.0
2014-04-21 14:15:00,39.25,39.25,39.2,39.23,40500.0,26.385,26.385,26.3514,26.3716,40500.0
2014-04-21 14:20:00,39.23,39.26,39.22,39.26,15500.0,26.3716,26.3918,26.3649,26.3918,15500.0
2014-04-21 14:25:00,39.26,39.29,39.26,39.29,9500.0,26.3918,26.4119,26.3918,26.4119,9500.0
2014-04-21 14:30:00,39.29,39.3,39.27,39.28,20900.0,26.4119,26.4187,26.3985,26.4052,20900.0
2014-04-21 14:35:00,39.27,39.31,39.26,39.31,20900.0,26.3985,26.4254,26.3918,26.4254,20900.0
2014-04-21 14:40:00,39.31,39.34,39.31,39.34,15600.0,26.4254,26.4455,26.4254,26.4455,15600.0
2014-04-21 14:45:00,39.34,39.36,39.33,39.36,31000.0,26.4455,26.459,26.4388,26.459,31000.0
2014-04-21 14:50:00,39.36,39.37,39.34,39.36,36000.0,26.459,26.4657,26.4455,26.459,36000.0
2014-04-21 14:55:00,39.36,39.37,39.34,39.34,17400.0,26.459,26.4657,26.4455,26.4455,17400.0
2014-04-21 15:00:00,39.34,39.36,39.32,39.33,34900.0,26.4455,26.459,26.4321,26.4388,34900.0
2014-04-21 15:05:00,39.33,39.36,39.32,39.36,20500.0,26.4388,26.459,26.4321,26.459,20500.0
2014-04-21 15:10:00,39.36,39.37,39.31,39.34,75100.0,26.459,26.4657,26.4254,26.4455,75100.0
2014-04-21 15:15:00,39.34,39.35,39.31,39.34,36900.0,26.4455,26.4523,26.4254,26.4455,36900.0
2014-04-21 15:20:00,39.35,39.35,39.33,39.34,23900.0,26.4523,26.4523,26.4388,26.4455,23900.0
2014-04-21 15:25:00,39.34,39.34,39.29,39.29,67600.0,26.4455,26.4455,26.4119,26.4119,67600.0
2014-04-21 15:30:00,39.29,39.35,39.29,39.33,52400.0,26.4119,26.4523,26.4119,26.4388,52400.0
2014-04-21 15:35:00,39.34,39.34,39.29,39.33,35600.0,26.4455,26.4455,26.4119,26.4388,35600.0
2014-04-21 15:40:00,39.34,39.37,39.31,39.37,55500.0,26.4455,26.4657,26.4254,26.4657,55500.0
2014-04-21 15:45:00,39.36,39.37,39.33,39.35,100600.0,26.459,26.4657,26.4388,26.4523,100600.0
2014-04-21 15:50:00,39.35,39.4,39.35,39.4,78500.0,26.4523,26.4859,26.4523,26.4859,78500.0
2014-04-21 15:55:00,39.39,39.44,39.38,39.42,218900.0,26.4792,26.5128,26.4724,26.4993,218900.0
2014-04-22 09:30:00,39.34,39.43,39.11,39.23,69200.0,26.4455,26.5061,26.2909,26.3716,69200.0
2014-04-22 09:35:00,39.23,39.33,39.2,39.28,26700.0,26.3716,26.4388,26.3514,26.4052,26700.0
2014-04-22 09:40:00,39.26,39.4,39.25,39.34,37700.0,26.3918,26.4859,26.385,26.4455,37700.0
2014-04-22 09:45:00,39.33,39.36,39.23,39.25,26700.0,26.4388,26.459,26.3716,26.385,26700.0
2014-04-22 09:50:00,39.24,39.24,39.18,39.24,18000.0,26.3783,26.3783,26.338,26.3783,18000.0
2014-04-22 09:55:00,39.24,39.26,39.22,39.25,28200.0,26.3783,26.3918,26.3649,26.385,28200.0
2014-04-22 10:00:00,39.26,39.33,39.2,39.22,42400.0,26.3918,26.4388,26.3514,26.3649,42400.0
2014-04-22 10:05:00,39.22,39.34,39.19,39.32,31300.0,26.3649,26.4455,26.3447,26.4321,31300.0
2014-04-22 10:10:00,39.3,39.32,39.14,39.19,83900.0,26.4187,26.4321,26.3111,26.3447,83900.0
2014-04-22 10:15:00,39.18,39.22,39.16,39.18,41700.0,26.338,26.3649,26.3245,26.338,41700.0
2014-04-22 10:20:00,39.18,39.19,39.15,39.17,29700.0,26.338,26.3447,26.3178,26.3313,29700.0
2014-04-22 10:25:00,39.17,39.18,39.05,39.07,30800.0,26.3313,26.338,26.2506,26.264,30800.0
2014-04-22 10:30:00,39.07,39.14,39.03,39.14,39500.0,26.264,26.3111,26.2372,26.3111,39500.0
2014-04-22 10:35:00,39.14,39.15,39.11,39.14,16700.0,26.3111,26.3178,26.2909,26.3111,16700.0
2014-04-22 10:40:00,39.14,39.14,39.07,39.09,24100.0,26.3111,26.3111,26.264,26.2775,24100.0
2014-04-22 10:45:00,39.08,39.11,39.03,39.05,35000.0,26.2708,26.2909,26.2372,26.2506,35000.0
2014-04-22 10:50:00,39.05,39.05,38.97,39.04,36300.0,26.2506,26.2506,26.1968,26.2439,36300.0
2014-04-22 10:55:00,39.03,39.09,39.02,39.09,29500.0,26.2372,26.2775,26.2304,26.2775,29500.0
2014-04-22 11:00:00,39.09,39.11,39.05,39.06,20100.0,26.2775,26.2909,26.2506,26.2573,20100.0
2014-04-22 11:05:00,39.05,39.09,39.03,39.08,78300.0,26.2506,26.2775,26.2372,26.2708,78300.0
2014-04-22 11:10:00,39.07,39.08,39.04,39.05,19400.0,26.264,26.2708,26.2439,26.2506,19400.0
2014-04-22 11:15:00,39.04,39.14,39.04,39.14,18800.0,26.2439,26.3111,26.2439,26.3111,18800.0
2014-04-22 11:20:00,39.14,39.15,39.09,39.1,16800.0,26.3111,26.3178,26.2775,26.2842,16800.0
2014-04-22 11:25:00,39.1,39.1,39.08,39.09,6400.0,26.2842,26.2842,26.2708,26.2775,6400.0
2014-04-22 11:30:00,39.08,39.09,39.08,39.09,13900.0,26.2708,26.2775,26.2708,26.2775,13900.0
2014-04-22 11:35:00,39.1,39.13,39.1,39.11,9100.0,26.2842,26.3044,26.2842,26.2909,9100.0
2014-04-22 11:40:00,39.11,39.11,39.0,39.0,16400.0,26.2909,26.2909,26.217,26.217,16400.0
2014-04-22 11:45:00,39.0,39.05,39.0,39.05,27600.0,26.217,26.2506,26.217,26.2506,27600.0
2014-04-22 11:50:00,39.05,39.12,39.05,39.12,17800.0,26.2506,26.2977,26.2506,26.2977,17800.0
2014-04-22 11:55:00,39.12,39.12,39.07,39.08,15500.0,26.2977,26.2977,26.264,26.2708,15500.0
2014-04-22 12:00:00,39.08,39.08,39.05,39.05,10800.0,26.2708,26.2708,26.2506,26.2506,10800.0
2014-04-22 12:05:00,39.05,39.06,39.04,39.05,24000.0,26.2506,26.2573,26.2439,26.2506,24000.0
2014-04-22 12:10:00,39.05,39.06,39.03,39.06,12900.0,26.2506,26.2573,26.2372,26.2573,12900.0
2014-04-22 12:15:00,39.06,39.06,39.04,39.05,14800.0,26.2573,26.2573,26.2439,26.2506,14800.0
2014-04-22 12:20:00,39.05,39.07,39.05,39.07,29300.0,26.2506,26.264,26.2506,26.264,29300.0
2014-04-22 12:25:00,39.07,39.07,39.05,39.06,14700.0,26.264,26.264,26.2506,26.2573,14700.0
2014-04-22 12:30:00,39.06,39.08,39.05,39.07,24400.0,26.2573,26.2708,26.2506,26.264,24400.0
2014-04-22 12:35:00,39.07,39.1,39.05,39.1,20600.0,26.264,26.2842,26.2506,26.2842,20600.0
2014-04-22 12:40:00,39.1,39.14,39.09,39.12,29900.0,26.2842,26.3111,26.2775,26.2977,29900.0
2014-04-22 12:45:00,39.12,39.14,39.11,39.12,12700.0,26.2977,26.3111,26.2909,26.2977,12700.0
2014-04-22 12:50:00,39.12,39.15,39.12,39.15,12300.0,26.2977,26.3178,26.2977,26.3178,12300.0
2014-04-22 12:55:00,39.16,39.21,39.16,39.18,22100.0,26.3245,26.3582,26.3245,26.338,22100.0
2014-04-22 13:00:00,39.18,39.2,39.14,39.17,36400.0,26.338,26.3514,26.3111,26.3313,36400.0
2014-04-22 13:05:00,39.17,39.2,39.17,39.18,9300.0,26.3313,26.3514,26.3313,26.338,9300.0
2014-04-22 13:10:00,39.17,39.18,39.14,39.15,21500.0,26.3313,26.338,26.3111,26.3178,21500.0
2014-04-22 13:15:00,39.16,39.21,39.15,39.21,21600.0,26.3245,26.3582,26.3178,26.3582,21600.0
2014-04-22 13:20:00,39.21,39.26,39.21,39.24,14600.0,26.3582,26.3918,26.3582,26.3783,14600.0
2014-04-22 13:25:00,39.23,39.24,39.21,39.21,15700.0,26.3716,26.3783,26.3582,26.3582,15700.0
2014-04-22 13:30:00,39.21,39.26,39.2,39.26,30700.0,26.3582,26.3918,26.3514,26.3918,30700.0
2014-04-22 13:35:00,39.26,39.32,39.26,39.32,17100.0,26.3918,26.4321,26.3918,26.4321,17100.0
2014-04-22 13:40:00,39.32,39.32,39.28,39.28,13900.0,26.4321,26.4321,26.4052,26.4052,13900.0
2014-04-22 13:45:00,39.3,39.3,39.28,39.3,12100.0,26.4187,26.4187,26.4052,26.4187,12100.0
2014-04-22 13:50:00,39.3,39.3,39.26,39.27,22000.0,26.4187,26.4187,26.3918,26.3985,22000.0
2014-04-22 13:55:00,39.26,39.27,39.22,39.22,13800.0,26.3918,26.3985,26.3649,26.3649,13800.0
2014-04-22 14:00:00,39.22,39.24,39.21,39.22,15900.0,26.3649,26.3783,26.3582,26.3649,15900.0
2014-04-22 14:05:00,39.22,39.22,39.17,39.21,38600.0,26.3649,26.3649,26.3313,26.3582,38600.0
2014-04-22 14:10:00,39.2,39.23,39.17,39.23,21900.0,26.3514,26.3716,26.3313,26.3716,21900.0
2014-04-22 14:15:00,39.22,39.22,39.16,39.2,21300.0,26.3649,26.3649,26.3245,26.3514,21300.0
2014-04-22 14:20:00,39.2,39.2,39.19,39.2,7400.0,26.3514,26.3514,26.3447,26.3514,7400.0
2014-04-22 14:25:00,39.2,39.24,39.2,39.24,20600.0,26.3514,26.3783,26.3514,26.3783,20600.0
2014-04-22 14:30:00,39.24,39.25,39.18,39.19,31700.0,26.3783,26.385,26.338,26.3447,31700.0
2014-04-22 14:35:00,39.19,39.21,39.18,39.21,22800.0,26.3447,26.3582,26.338,26.3582,22800.0
2014-04-22 14:40:00,39.21,39.26,39.21,39.24,23200.0,26.3582,26.3918,26.3582,26.3783,23200.0
2014-04-22 14:45:00,39.25,39.27,39.25,39.27,18100.0,26.385,26.3985,26.385,26.3985,18100.0
2014-04-22 14:50:00,39.27,39.29,39.25,39.25,19600.0,26.3985,26.4119,26.385,26.385,19600.0
2014-04-22 14:55:00,39.26,39.27,39.23,39.25,23800.0,26.3918,26.3985,26.3716,26.385,23800.0
2014-04-22 15:00:00,39.25,39.26,39.24,39.24,10700.0,26.385,26.3918,26.3783,26.3783,10700.0
2014-04-22 15:05:00,39.24,39.27,39.24,39.25,27000.0,26.3783,26.3985,26.3783,26.385,27000.0
2014-04-22 15:10:00,39.25,39.26,39.23,39.24,16500.0,26.385,26.3918,26.3716,26.3783,16500.0
2014-04-22 15:15:00,39.25,39.25,39.22,39.24,25400.0,26.385,26.385,26.3649,26.3783,25400.0
2014-04-22 15:20:00,39.23,39.26,39.23,39.26,33000.0,26.3716,26.3918,26.3716,26.3918,33000.0
2014-04-22 15:25:00,39.27,39.27,39.23,39.25,46800.0,26.3985,26.3985,26.3716,26.385,46800.0
2014-04-22 15:30:00,39.26,39.28,39.23,39.25,38900.0,26.3918,26.4052,26.3716,26.385,38900.0
2014-04-22 15:35:00,39.25,39.27,39.23,39.23,41800.0,26.385,26.3985,26.3716,26.3716,41800.0
2014-04-22 15:40:00,39.23,39.27,39.23,39.27,42400.0,26.3716,26.3985,26.3716,26.3985,42400.0
2014-04-22 15:45:00,39.26,39.27,39.24,39.26,59500.0,26.3918,26.3985,26.3783,26.3918,59500.0
2014-04-22 15:50:00,39.26,39.26,39.24,39.25,84200.0,26.3918,26.3918,26.3783,26.385,84200.0
2014-04-22 15:55:00,39.25,39.26,39.23,39.23,197300.0,26.385,26.3918,26.3716,26.3716,197300.0
2014-04-23 09:30:00,39.35,39.56,39.32,39.55,80800.0,26.4523,26.5934,26.4321,26.5867,80800.0
2014-04-23 09:35:00,39.56,39.72,39.56,39.71,50900.0,26.5934,26.701,26.5934,26.6943,50900.0
2014-04-23 09:40:00,39.71,39.72,39.57,39.69,57400.0,26.6943,26.701,26.6002,26.6808,57400.0
2014-04-23 09:45:00,39.69,39.82,39.64,39.72,44200.0,26.6808,26.7682,26.6472,26.701,44200.0
2014-04-23 09:50:00,39.71,39.74,39.63,39.72,38600.0,26.6943,26.7144,26.6405,26.701,38600.0
2014-04-23 09:55:00,39.72,39.77,39.63,39.77,31900.0,26.701,26.7346,26.6405,26.7346,31900.0
2014-04-23 10:00:00,39.78,39.89,39.76,39.87,39600.0,26.7413,26.8153,26.7279,26.8018,39600.0
2014-04-23 10:05:00,39.87,39.91,39.79,39.82,47000.0,26.8018,26.8287,26.7481,26.7682,47000.0
2014-04-23 10:10:00,39.82,39.83,39.75,39.8,26400.0,26.7682,26.7749,26.7212,26.7548,26400.0
2014-04-23 10:15:00,39.8,39.84,39.77,39.81,25900.0,26.7548,26.7817,26.7346,26.7615,25900.0
2014-04-23 10:20:00,39.81,39.82,39.73,39.74,33000.0,26.7615,26.7682,26.7077,26.7144,33000.0
2014-04-23 10:25:00,39.75,39.81,39.72,39.73,32700.0,26.7212,26.7615,26.701,26.7077,32700.0
2014-04-23 10:30:00,39.74,39.75,39.67,39.71,22000.0,26.7144,26.7212,26.6674,26.6943,22000.0
2014-04-23 10:35:00,39.71,39.77,39.7,39.77,24500.0,26.6943,26.7346,26.6876,26.7346,24500.0
2014-04-23 10:40:00,39.77,39.81,39.74,39.8,24000.0,26.7346,26.7615,26.7144,26.7548,24000.0
2014-04-23 10:45:00,39.8,39.81,39.71,39.73,18300.0,26.7548,26.7615,26.6943,26.7077,18300.0
2014-04-23 10:50:00,39.73,39.76,39.71,39.74,13700.0,26.7077,26.7279,26.6943,26.7144,13700.0
2014-04-23 10:55:00,39.74,39.81,39.73,39.81,15500.0,26.7144,26.7615,26.7077,26.7615,15500.0
2014-04-23 11:00:00,39.81,39.83,39.73,39.73,23400.0,26.7615,26.7749,26.7077,26.7077,23400.0
2014-04-23 11:05:00,39.74,39.74,39.66,39.71,31200.0,26.7144,26.7144,26.6607,26.6943,31200.0
2014-04-23 11:10:00,39.7,39.75,39.65,39.75,43200.0,26.6876,26.7212,26.6539,26.7212,43200.0
2014-04-23 11:15:00,39.74,39.74,39.68,39.68,14700.0,26.7144,26.7144,26.6741,26.6741,14700.0
2014-04-23 11:20:00,39.69,39.73,39.68,39.72,12500.0,26.6808,26.7077,26.6741,26.701,12500.0
2014-04-23 11:25:00,39.72,39.72,39.68,39.69,14000.0,26.701,26.701,26.6741,26.6808,14000.0
2014-04-23 11:30:00,39.69,39.73,39.66,39.69,29800.0,26.6808,26.7077,26.6607,26.6808,29800.0
2014-04-23 11:35:00,39.68,39.69,39.65,39.69,13000.0,26.6741,26.6808,26.6539,26.6808,13000.0
2014-04-23 11:40:00,39.69,39.7,39.65,39.67,13800.0,26.6808,26.6876,26.6539,26.6674,13800.0
2014-04-23 11:45:00,39.66,39.69,39.64,39.67,14500.0,26.6607,26.6808,26.6472,26.6674,14500.0
2014-04-23 11:50:00,39.67,39.7,39.67,39.69,13400.0,26.6674,26.6876,26.6674,26.6808,13400.0
2014-04-23 11:55:00,39.7,39.71,39.69,39.7,13700.0,26.6876,26.6943,26.6808,26.6876,13700.0
2014-04-23 12:00:00,39.7,39.7,39.65,39.66,14400.0,26.6876,26.6876,26.6539,26.6607,14400.0
2014-04-23 12:05:00,39.67,39.68,39.6,39.6,8200.0,26.6674,26.6741,26.6203,26.6203,8200.0
2014-04-23 12:10:00,39.61,39.63,39.56,39.56,15700.0,26.6271,26.6405,26.5934,26.5934,15700.0
2014-04-23 12:15:00,39.56,39.6,39.56,39.6,6700.0,26.5934,26.6203,26.5934,26.6203,6700.0
2014-04-23 12:20:00,39.61,39.61,39.57,39.57,20000.0,26.6271,26.6271,26.6002,26.6002,20000.0
2014-04-23 12:25:00,39.56,39.56,39.54,39.55,25000.0,26.5934,26.5934,26.58,26.5867,25000.0
2014-04-23 12:30:00,39.54,39.57,39.53,39.55,11500.0,26.58,26.6002,26.5733,26.5867,11500.0
2014-04-23 12:35:00,39.55,39.59,39.55,39.55,22300.0,26.5867,26.6136,26.5867,26.5867,22300.0
2014-04-23 12:40:00,39.55,39.58,39.53,39.57,28000.0,26.5867,26.6069,26.5733,26.6002,28000.0
2014-04-23 12:45:00,39.57,39.57,39.54,39.54,20900.0,26.6002,26.6002,26.58,26.58,20900.0
2014-04-23 12:50:00,39.55,39.55,39.52,39.55,13700.0,26.5867,26.5867,26.5666,26.5867,13700.0
2014-04-23 12:55:00,39.55,39.56,39.54,39.55,18800.0,26.5867,26.5934,26.58,26.5867,18800.0
2014-04-23 13:00:00,39.56,39.57,39.54,39.55,18200.0,26.5934,26.6002,26.58,26.5867,18200.0
2014-04-23 13:05:00,39.56,39.58,39.53,39.54,18800.0,26.5934,26.6069,26.5733,26.58,18800.0
2014-04-23 13:10:00,39.55,39.57,39.52,39.56,12100.0,26.5867,26.6002,26.5666,26.5934,12100.0
2014-04-23 13:15:00,39.55,39.55,39.52,39.54,14500.0,26.5867,26.5867,26.5666,26.58,14500.0
2014-04-23 13:20:00,39.55,39.6,39.54,39.59,17200.0,26.5867,26.6203,26.58,26.6136,17200.0
2014-04-23 13:25:00,39.58,39.6,39.57,39.57,28300.0,26.6069,26.6203,26.6002,26.6002,28300.0
2014-04-23 13:30:00,39.56,39.58,39.49,39.52,36300.0,26.5934,26.6069,26.5464,26.5666,36300.0
2014-04-23 13:35:00,39.52,39.52,39.51,39.52,15600.0,26.5666,26.5666,26.5598,26.5666,15600.0
2014-04-23 13:40:00,39.52,39.56,39.52,39.53,39900.0,26.5666,26.5934,26.5666,26.5733,39900.0
2014-04-23 13:45:00,39.53,39.58,39.53,39.55,31900.0,26.5733,26.6069,26.5733,26.5867,31900.0
2014-04-23 13:50:00,39.55,39.56,39.52,39.52,14300.0,26.5867,26.5934,26.5666,26.5666,14300.0
2014-04-23 13:55:00,39.52,39.52,39.47,39.47,26300.0,26.5666,26.5666,26.5329,26.5329,26300.0
2014-04-23 14:00:00,39.47,39.48,39.45,39.46,31400.0,26.5329,26.5397,26.5195,26.5262,31400.0
2014-04-23 14:05:00,39.45,39.46,39.45,39.46,17800.0,26.5195,26.5262,26.5195,26.5262,17800.0
2014-04-23 14:10:00,39.46,39.46,39.37,39.37,114600.0,26.5262,26.5262,26.4657,26.4657,114600.0
2014-04-23 14:15:00,39.37,39.43,39.29,39.3,190300.0,26.4657,26.5061,26.4119,26.4187,190300.0
2014-04-23 14:20:00,39.3,39.44,39.25,39.42,115500.0,26.4187,26.5128,26.385,26.4993,115500.0
2014-04-23 14:25:00,39.43,39.46,39.41,39.43,35500.0,26.5061,26.5262,26.4926,26.5061,35500.0
2014-04-23 14:30:00,39.43,39.43,39.34,39.35,48400.0,26.5061,26.5061,26.4455,26.4523,48400.0
2014-04-23 14:35:00,39.34,39.35,39.3,39.31,14700.0,26.4455,26.4523,26.4187,26.4254,14700.0
2014-04-23 14:40:00,39.31,39.34,39.29,39.34,32400.0,26.4254,26.4455,26.4119,26.4455,32400.0
2014-04-23 14:45:00,39.34,39.35,39.31,39.35,121000.0,26.4455,26.4523,26.4254,26.4523,121000.0
2014-04-23 14:50:00,39.35,39.41,39.35,39.37,40000.0,26.4523,26.4926,26.4523,26.4657,40000.0
2014-04-23 14:55:00,39.37,39.39,39.36,39.36,22600.0,26.4657,26.4792,26.459,26.459,22600.0
2014-04-23 15:00:00,39.37,39.4,39.36,39.4,24700.0,26.4657,26.4859,26.459,26.4859,24700.0
2014-04-23 15:05:00,39.4,39.4,39.32,39.37,87200.0,26.4859,26.4859,26.4321,26.4657,87200.0
2014-04-23 15:10:00,39.36,39.36,39.33,39.34,16600.0,26.459,26.459,26.4388,26.4455,16600.0
2014-04-23 15:15:00,39.35,39.37,39.3,39.3,32500.0,26.4523,26.4657,26.4187,26.4187,32500.0
2014-04-23 15:20:00,39.31,39.34,39.29,39.33,32100.0,26.4254,26.4455,26.4119,26.4388,32100.0
2014-04-23 15:25:00,39.33,39.33,39.26,39.29,49400.0,26.4388,26.4388,26.3918,26.4119,49400.0
2014-04-23 15:30:00,39.29,39.32,39.28,39.29,53400.0,26.4119,26.4321,26.4052,26.4119,53400.0
2014-04-23 15:35:00,39.29,39.37,39.29,39.36,47100.0,26.4119,26.4657,26.4119,26.459,47100.0
2014-04-23 15:40:00,39.35,39.36,39.3,39.31,62200.0,26.4523,26.459,26.4187,26.4254,62200.0
2014-04-23 15:45:00,39.32,39.33,39.29,39.32,85800.0,26.4321,26.4388,26.4119,26.4321,85800.0
2014-04-23 15:50:00,39.32,39.37,39.32,39.37,143800.0,26.4321,26.4657,26.4321,26.4657,143800.0
2014-04-23 15:55:00,39.36,39.41,39.34,39.38,295500.0,26.459,26.4926,26.4455,26.4724,295500.0
2014-04-24 09:30:00,39.55,39.6,39.17,39.31,81800.0,26.5867,26.6203,26.3313,26.4254,81800.0
2014-04-24 09:35:00,39.32,39.59,39.32,39.57,51600.0,26.4321,26.6136,26.4321,26.6002,51600.0
2014-04-24 09:40:00,39.57,39.64,39.56,39.59,45000.0,26.6002,26.6472,26.5934,26.6136,45000.0
2014-04-24 09:45:00,39.6,39.74,39.58,39.71,90100.0,26.6203,26.7144,26.6069,26.6943,90100.0
2014-04-24 09:50:00,39.71,39.76,39.68,39.7,61400.0,26.6943,26.7279,26.6741,26.6876,61400.0
2014-04-24 09:55:00,39.7,39.7,39.57,39.6,74300.0,26.6876,26.6876,26.6002,26.6203,74300.0
2014-04-24 10:00:00,39.6,39.64,39.57,39.61,125800.0,26.6203,26.6472,26.6002,26.6271,125800.0
2014-04-24 10:05:00,39.61,39.72,39.6,39.67,57300.0,26.6271,26.701,26.6203,26.6674,57300.0
2014-04-24 10:10:00,39.67,39.74,39.66,39.68,38100.0,26.6674,26.7144,26.6607,26.6741,38100.0
2014-04-24 10:15:00,39.67,39.68,39.61,39.64,45100.0,26.6674,26.6741,26.6271,26.6472,45100.0
2014-04-24 10:20:00,39.65,39.66,39.58,39.59,35100.0,26.6539,26.6607,26.6069,26.6136,35100.0
2014-04-24 10:25:00,39.59,39.67,39.59,39.67,22600.0,26.6136,26.6674,26.6136,26.6674,22600.0
2014-04-24 10:30:00,39.67,39.74,39.34,39.72,53200.0,26.6674,26.7144,26.4455,26.701,53200.0
2014-04-24 10:35:00,39.73,39.76,39.72,39.75,37200.0,26.7077,26.7279,26.701,26.7212,37200.0
2014-04-24 10:40:00,39.75,39.75,39.64,39.64,33200.0,26.7212,26.7212,26.6472,26.6472,33200.0
2014-04-24 10:45:00,39.65,39.68,39.63,39.64,23600.0,26.6539,26.6741,26.6405,26.6472,23600.0
2014-04-24 10:50:00,39.63,39.69,39.6,39.69,24000.0,26.6405,26.6808,26.6203,26.6808,24000.0
2014-04-24 10:55:00,39.69,39.69,39.63,39.65,23300.0,26.6808,26.6808,26.6405,26.6539,23300.0
2014-04-24 11:00:00,39.65,39.65,39.6,39.6,32900.0,26.6539,26.6539,26.6203,26.6203,32900.0
2014-04-24 11:05:00,39.6,39.62,39.58,39.59,20000.0,26.6203,26.6338,26.6069,26.6136,20000.0
2014-04-24 11:10:00,39.59,39.61,39.56,39.61,14400.0,26.6136,26.6271,26.5934,26.6271,14400.0
2014-04-24 11:15:00,39.62,39.62,39.55,39.57,14600.0,26.6338,26.6338,26.5867,26.6002,14600.0
2014-04-24 11:20:00,39.57,39.58,39.56,39.56,12000.0,26.6002,26.6069,26.5934,26.5934,12000.0
2014-04-24 11:25:00,39.57,39.59,39.55,39.58,12900.0,26.6002,26.6136,26.5867,26.6069,12900.0
2014-04-24 11:30:00,39.57,39.61,39.54,39.61,17600.0,26.6002,26.6271,26.58,26.6271,17600.0
2014-04-24 11:35:00,39.61,39.68,39.6,39.68,45800.0,26.6271,26.6741,26.6203,26.6741,45800.0
2014-04-24 11:40:00,39.68,39.73,39.68,39.73,17900.0,26.6741,26.7077,26.6741,26.7077,17900.0
2014-04-24 11:45:00,39.72,39.76,39.69,39.76,16900.0,26.701,26.7279,26.6808,26.7279,16900.0
2014-04-24 11:50:00,39.76,39.76,39.71,39.74,16000.0,26.7279,26.7279,26.6943,26.7144,16000.0
2014-04-24 11:55:00,39.75,39.75,39.72,39.72,8700.0,26.7212,26.7212,26.701,26.701,8700.0
2014-04-24 12:00:00,39.73,39.8,39.73,39.8,51200.0,26.7077,26.7548,26.7077,26.7548,51200.0
2014-04-24 12:05:00,39.8,39.84,39.79,39.84,40100.0,26.7548,26.7817,26.7481,26.7817,40100.0
2014-04-24 12:10:00,39.83,39.84,39.74,39.77,29400.0,26.7749,26.7817,26.7144,26.7346,29400.0
2014-04-24 12:15:00,39.77,39.77,39.67,39.68,101800.0,26.7346,26.7346,26.6674,26.6741,101800.0
2014-04-24 12:20:00,39.68,39.7,39.67,39.69,16100.0,26.6741,26.6876,26.6674,26.6808,16100.0
2014-04-24 12:25:00,39.7,39.7,39.65,39.65,15400.0,26.6876,26.6876,26.6539,26.6539,15400.0
2014-04-24 12:30:00,39.66,39.67,39.61,39.61,10700.0,26.6607,26.6674,26.6271,26.6271,10700.0
2014-04-24 12:35:00,39.61,39.62,39.6,39.6,8100.0,26.6271,26.6338,26.6203,26.6203,8100.0
2014-04-24 12:40:00,39.6,39.64,39.57,39.64,15100.0,26.6203,26.6472,26.6002,26.6472,15100.0
2014-04-24 12:45:00,39.64,39.65,39.57,39.61,15900.0,26.6472,26.6539,26.6002,26.6271,15900.0
2014-04-24 12:50:00,39.6,39.64,39.6,39.62,10300.0,26.6203,26.6472,26.6203,26.6338,10300.0
2014-04-24 12:55:00,39.62,39.64,39.61,39.64,8500.0,26.6338,26.6472,26.6271,26.6472,8500.0
2014-04-24 13:00:00,39.64,39.64,39.6,39.6,6200.0,26.6472,26.6472,26.6203,26.6203,6200.0
2014-04-24 13:05:00,39.6,39.61,39.59,39.61,6500.0,26.6203,26.6271,26.6136,26.6271,6500.0
2014-04-24 13:10:00,39.6,39.6,39.58,39.59,7500.0,26.6203,26.6203,26.6069,26.6136,7500.0
2014-04-24 13:15:00,39.59,39.62,39.57,39.62,10600.0,26.6136,26.6338,26.6002,26.6338,10600.0
2014-04-24 13:20:00,39.62,39.63,39.6,39.62,15000.0,26.6338,26.6405,26.6203,26.6338,15000.0
2014-04-24 13:25:00,39.63,39.63,39.61,39.62,11200.0,26.6405,26.6405,26.6271,26.6338,11200.0
2014-04-24 13:30:00,39.61,39.62,39.57,39.6,16000.0,26.6271,26.6338,26.6002,26.6203,16000.0
2014-04-24 13:35:00,39.6,39.62,39.57,39.61,13900.0,26.6203,26.6338,26.6002,26.6271,13900.0
2014-04-24 13:40:00,39.62,39.65,39.61,39.61,17300.0,26.6338,26.6539,26.6271,26.6271,17300.0
2014-04-24 13:45:00,39.61,39.65,39.6,39.62,19500.0,26.6271,26.6539,26.6203,26.6338,19500.0
2014-04-24 13:50:00,39.63,39.65,39.62,39.63,9600.0,26.6405,26.6539,26.6338,26.6405,9600.0
2014-04-24 13:55:00,39.63,39.65,39.62,39.62,18100.0,26.6405,26.6539,26.6338,26.6338,18100.0
2014-04-24 14:00:00,39.63,39.66,39.62,39.65,12200.0,26.6405,26.6607,26.6338,26.6539,12200.0
2014-04-24 14:05:00,39.65,39.65,39.62,39.63,5900.0,26.6539,26.6539,26.6338,26.6405,5900.0
2014-04-24 14:10:00,39.63,39.63,39.61,39.62,11700.0,26.6405,26.6405,26.6271,26.6338,11700.0
2014-04-24 14:15:00,39.63,39.65,39.62,39.62,25000.0,26.6405,26.6539,26.6338,26.6338,25000.0
2014-04-24 14:20:00,39.63,39.63,39.59,39.62,10600.0,26.6405,26.6405,26.6136,26.6338,10600.0
2014-04-24 14:25:00,39.62,39.65,39.62,39.65,8900.0,26.6338,26.6539,26.6338,26.6539,8900.0
2014-04-24 14:30:00,39.65,39.67,39.63,39.67,4500.0,26.6539,26.6674,26.6405,26.6674,4500.0
2014-04-24 14:35:00,39.66,39.69,39.65,39.69,10400.0,26.6607,26.6808,26.6539,26.6808,10400.0
2014-04-24 14:40:00,39.69,39.71,39.68,39.69,12600.0,26.6808,26.6943,26.6741,26.6808,12600.0
2014-04-24 14:45:00,39.69,39.7,39.68,39.69,12500.0,26.6808,26.6876,26.6741,26.6808,12500.0
2014-04-24 14:50:00,39.69,39.7,39.65,39.66,20700.0,26.6808,26.6876,26.6539,26.6607,20700.0
2014-04-24 14:55:00,39.67,39.7,39.65,39.7,11500.0,26.6674,26.6876,26.6539,26.6876,11500.0
2014-04-24 15:00:00,39.7,39.71,39.68,39.7,9900.0,26.6876,26.6943,26.6741,26.6876,9900.0
2014-04-24 15:05:00,39.71,39.72,39.68,39.71,22300.0,26.6943,26.701,26.6741,26.6943,22300.0
2014-04-24 15:10:00,39.7,39.71,39.69,39.71,12700.0,26.6876,26.6943,26.6808,26.6943,12700.0
2014-04-24 15:15:00,39.71,39.72,39.68,39.68,24900.0,26.6943,26.701,26.6741,26.6741,24900.0
2014-04-24 15:20:00,39.67,39.69,39.64,39.69,16300.0,26.6674,26.6808,26.6472,26.6808,16300.0
2014-04-24 15:25:00,39.69,39.69,39.65,39.69,21700.0,26.6808,26.6808,26.6539,26.6808,21700.0
2014-04-24 15:30:00,39.68,39.69,39.65,39.65,23900.0,26.6741,26.6808,26.6539,26.6539,23900.0
2014-04-24 15:35:00,39.65,39.68,39.64,39.67,23600.0,26.6539,26.6741,26.6472,26.6674,23600.0
2014-04-24 15:40:00,39.67,39.68,39.66,39.68,26700.0,26.6674,26.6741,26.6607,26.6741,26700.0
2014-04-24 15:45:00,39.68,39.74,39.68,39.73,91100.0,26.6741,26.7144,26.6741,26.7077,91100.0
2014-04-24 15:50:00,39.73,39.77,39.72,39.76,71000.0,26.7077,26.7346,26.701,26.7279,71000.0
2014-04-24 15:55:00,39.76,39.77,39.74,39.76,110300.0,26.7279,26.7346,26.7144,26.7279,110300.0
2014-04-25 09:30:00,39.73,40.03,39.7,39.99,89800.0,26.7077,26.9094,26.6876,26.8825,89800.0
2014-04-25 09:35:00,39.99,40.0,39.9,39.93,31700.0,26.8825,26.8892,26.822,26.8422,31700.0
2014-04-25 09:40:00,39.91,40.0,39.88,39.97,28200.0,26.8287,26.8892,26.8086,26.8691,28200.0
2014-04-25 09:45:00,39.97,39.98,39.88,39.89,23400.0,26.8691,26.8758,26.8086,26.8153,23400.0
2014-04-25 09:50:00,39.89,40.04,39.89,39.98,22900.0,26.8153,26.9161,26.8153,26.8758,22900.0
2014-04-25 09:55:00,39.99,40.05,39.98,40.03,16000.0,26.8825,26.9228,26.8758,26.9094,16000.0
2014-04-25 10:00:00,40.04,40.11,40.0,40.08,28000.0,26.9161,26.9632,26.8892,26.943,28000.0
2014-04-25 10:05:00,40.08,40.15,40.08,40.08,31600.0,26.943,26.9901,26.943,26.943,31600.0
2014-04-25 10:10:00,40.09,40.17,40.07,40.1,32000.0,26.9497,27.0035,26.9363,26.9564,32000.0
2014-04-25 10:15:00,40.09,40.15,40.08,40.14,51400.0,26.9497,26.9901,26.943,26.9833,51400.0
2014-04-25 10:20:00,40.14,40.14,40.03,40.05,17400.0,26.9833,26.9833,26.9094,26.9228,17400.0
2014-04-25 10:25:00,40.04,40.1,40.03,40.08,17100.0,26.9161,26.9564,26.9094,26.943,17100.0
2014-04-25 10:30:00,40.09,40.14,40.07,40.13,16200.0,26.9497,26.9833,26.9363,26.9766,16200.0
2014-04-25 10:35:00,40.13,40.15,40.08,40.1,31700.0,26.9766,26.9901,26.943,26.9564,31700.0
2014-04-25 10:40:00,40.11,40.13,40.04,40.1,33700.0,26.9632,26.9766,26.9161,26.9564,33700.0
2014-04-25 10:45:00,40.09,40.14,40.07,40.09,15600.0,26.9497,26.9833,26.9363,26.9497,15600.0
2014-04-25 10:50:00,40.09,40.15,40.07,40.14,36400.0,26.9497,26.9901,26.9363,26.9833,36400.0
2014-04-25 10:55:00,40.15,40.15,40.09,40.1,27600.0,26.9901,26.9901,26.9497,26.9564,27600.0
2014-04-25 11:00:00,40.09,40.13,40.07,40.07,16600.0,26.9497,26.9766,26.9363,26.9363,16600.0
2014-04-25 11:05:00,40.08,40.1,40.03,40.06,53600.0,26.943,26.9564,26.9094,26.9296,53600.0
2014-04-25 11:10:00,40.06,40.06,40.0,40.03,28100.0,26.9296,26.9296,26.8892,26.9094,28100.0
2014-04-25 11:15:00,40.02,40.04,39.99,40.0,40100.0,26.9027,26.9161,26.8825,26.8892,40100.0
2014-04-25 11:20:00,40.0,40.0,39.95,39.99,23000.0,26.8892,26.8892,26.8556,26.8825,23000.0
2014-04-25 11:25:00,39.99,40.02,39.95,39.95,11500.0,26.8825,26.9027,26.8556,26.8556,11500.0
2014-04-25 11:30:00,39.96,39.97,39.88,39.94,15200.0,26.8623,26.8691,26.8086,26.8489,15200.0
2014-04-25 11:35:00,39.94,39.97,39.9,39.9,51100.0,26.8489,26.8691,26.822,26.822,51100.0
2014-04-25 11:40:00,39.9,39.95,39.89,39.95,50100.0,26.822,26.8556,26.8153,26.8556,50100.0
2014-04-25 11:45:00,39.96,39.96,39.92,39.94,12100.0,26.8623,26.8623,26.8354,26.8489,12100.0
2014-04-25 11:50:00,39.93,40.02,39.9,40.02,26600.0,26.8422,26.9027,26.822,26.9027,26600.0
2014-04-25 11:55:00,40.01,40.01,39.96,39.96,17600.0,26.8959,26.8959,26.8623,26.8623,17600.0
2014-04-25 12:00:00,39.96,39.97,39.93,39.93,13500.0,26.8623,26.8691,26.8422,26.8422,13500.0
2014-04-25 12:05:00,39.94,39.97,39.92,39.93,19800.0,26.8489,26.8691,26.8354,26.8422,19800.0
2014-04-25 12:10:00,39.93,39.99,39.93,39.96,15900.0,26.8422,26.8825,26.8422,26.8623,15900.0
2014-04-25 12:15:00,39.95,39.98,39.92,39.98,33500.0,26.8556,26.8758,26.8354,26.8758,33500.0
2014-04-25 12:20:00,39.98,39.99,39.95,39.95,23500.0,26.8758,26.8825,26.8556,26.8556,23500.0
2014-04-25 12:25:00,39.95,39.96,39.92,39.92,59100.0,26.8556,26.8623,26.8354,26.8354,59100.0
2014-04-25 12:30:00,39.92,39.96,39.91,39.95,38500.0,26.8354,26.8623,26.8287,26.8556,38500.0
2014-04-25 12:35:00,39.95,40.03,39.94,40.02,65300.0,26.8556,26.9094,26.8489,26.9027,65300.0
2014-04-25 12:40:00,40.01,40.02,39.99,40.0,21700.0,26.8959,26.9027,26.8825,26.8892,21700.0
2014-04-25 12:45:00,40.0,40.07,39.98,40.03,52700.0,26.8892,26.9363,26.8758,26.9094,52700.0
2014-04-25 12:50:00,40.03,40.08,40.02,40.07,36400.0,26.9094,26.943,26.9027,26.9363,36400.0
2014-04-25 12:55:00,40.07,40.07,40.04,40.05,12500.0,26.9363,26.9363,26.9161,26.9228,12500.0
2014-04-25 13:00:00,40.05,40.05,40.02,40.03,11500.0,26.9228,26.9228,26.9027,26.9094,11500.0
2014-04-25 13:05:00,40.02,40.04,40.01,40.03,13500.0,26.9027,26.9161,26.8959,26.9094,13500.0
2014-04-25 13:10:00,40.02,40.03,39.99,39.99,15500.0,26.9027,26.9094,26.8825,26.8825,15500.0
2014-04-25 13:15:00,39.98,40.01,39.97,39.99,11600.0,26.8758,26.8959,26.8691,26.8825,11600.0
2014-04-25 13:20:00,39.99,39.99,39.97,39.98,10400.0,26.8825,26.8825,26.8691,26.8758,10400.0
2014-04-25 13:25:00,39.98,40.0,39.98,39.99,9200.0,26.8758,26.8892,26.8758,26.8825,9200.0
2014-04-25 13:30:00,39.99,40.0,39.98,39.98,10700.0,26.8825,26.8892,26.8758,26.8758,10700.0
2014-04-25 13:35:00,39.99,40.01,39.97,39.98,11200.0,26.8825,26.8959,26.8691,26.8758,11200.0
2014-04-25 13:40:00,39.99,40.03,39.99,40.02,9400.0,26.8825,26.9094,26.8825,26.9027,9400.0
2014-04-25 13:45:00,40.02,40.05,40.01,40.05,15600.0,26.9027,26.9228,26.8959,26.9228,15600.0
2014-04-25 13:50:00,40.05,40.07,40.04,40.07,14300.0,26.9228,26.9363,26.9161,26.9363,14300.0
2014-04-25 13:55:00,40.08,40.08,40.05,40.05,7800.0,26.943,26.943,26.9228,26.9228,7800.0
2014-04-25 14:00:00,40.06,40.09,40.06,40.09,14200.0,26.9296,26.9497,26.9296,26.9497,14200.0
2014-04-25 14:05:00,40.08,40.09,40.07,40.07,19400.0,26.943,26.9497,26.9363,26.9363,19400.0
2014-04-25 14:10:00,40.08,40.12,40.08,40.1,10100.0,26.943,26.9699,26.943,26.9564,10100.0
2014-04-25 14:15:00,40.09,40.1,40.07,40.1,11100.0,26.9497,26.9564,26.9363,26.9564,11100.0
2014-04-25 14:20:00,40.1,40.1,40.08,40.08,14200.0,26.9564,26.9564,26.943,26.943,14200.0
2014-04-25 14:25:00,40.08,40.09,40.06,40.07,17700.0,26.943,26.9497,26.9296,26.9363,17700.0
2014-04-25 14:30:00,40.06,40.07,40.03,40.06,17200.0,26.9296,26.9363,26.9094,26.9296,17200.0
2014-04-25 14:35:00,40.07,40.11,40.05,40.09,12300.0,26.9363,26.9632,26.9228,26.9497,12300.0
2014-04-25 14:40:00,40.08,40.11,40.05,40.1,18200.0,26.943,26.9632,26.9228,26.9564,18200.0
2014-04-25 14:45:00,40.1,40.12,40.08,40.09,11700.0,26.9564,26.9699,26.943,26.9497,11700.0
2014-04-25 14:50:00,40.1,40.13,40.09,40.11,9100.0,26.9564,26.9766,26.9497,26.9632,9100.0
2014-04-25 14:55:00,40.11,40.12,40.09,40.1,16200.0,26.9632,26.9699,26.9497,26.9564,16200.0
2014-04-25 15:00:00,40.1,40.12,40.09,40.12,7700.0,26.9564,26.9699,26.9497,26.9699,7700.0
2014-04-25 15:05:00,40.12,40.14,40.11,40.13,21800.0,26.9699,26.9833,26.9632,26.9766,21800.0
2014-04-25 15:10:00,40.12,40.14,40.11,40.14,13600.0,26.9699,26.9833,26.9632,26.9833,13600.0
2014-04-25 15:15:00,40.14,40.15,40.12,40.15,21200.0,26.9833,26.9901,26.9699,26.9901,21200.0
2014-04-25 15:20:00,40.14,40.16,40.13,40.14,21500.0,26.9833,26.9968,26.9766,26.9833,21500.0
2014-04-25 15:25:00,40.13,40.16,40.11,40.13,26600.0,26.9766,26.9968,26.9632,26.9766,26600.0
2014-04-25 15:30:00,40.12,40.16,40.12,40.14,33100.0,26.9699,26.9968,26.9699,26.9833,33100.0
2014-04-25 15:35:00,40.15,40.16,40.14,40.15,20200.0,26.9901,26.9968,26.9833,26.9901,20200.0
2014-04-25 15:40:00,40.15,40.17,40.12,40.15,36300.0,26.9901,27.0035,26.9699,26.9901,36300.0
2014-04-25 15:45:00,40.15,40.18,40.13,40.18,47400.0,26.9901,27.0102,26.9766,27.0102,47400.0
2014-04-25 15:50:00,40.17,40.23,40.16,40.22,73200.0,27.0035,27.0438,26.9968,27.0371,73200.0
2014-04-25 15:55:00,40.22,40.26,40.21,40.24,185100.0,27.0371,27.064,27.0304,27.0506,185100.0
2014-04-28 09:30:00,40.21,40.39,40.17,40.38,67000.0,27.0304,27.1514,27.0035,27.1447,67000.0
2014-04-28 09:35:00,40.38,40.49,40.38,40.47,26100.0,27.1447,27.2186,27.1447,27.2052,26100.0
2014-04-28 09:40:00,40.48,40.56,40.44,40.48,41400.0,27.2119,27.2657,27.185,27.2119,41400.0
2014-04-28 09:45:00,40.5,40.5,40.27,40.42,97700.0,27.2253,27.2253,27.0707,27.1716,97700.0
2014-04-28 09:50:00,40.42,40.42,40.31,40.31,57400.0,27.1716,27.1716,27.0976,27.0976,57400.0
2014-04-28 09:55:00,40.32,40.35,40.15,40.23,194400.0,27.1043,27.1245,26.9901,27.0438,194400.0
2014-04-28 10:00:00,40.22,40.36,40.22,40.33,67900.0,27.0371,27.1312,27.0371,27.1111,67900.0
2014-04-28 10:05:00,40.33,40.33,40.25,40.29,52700.0,27.1111,27.1111,27.0573,27.0842,52700.0
2014-04-28 10:10:00,40.28,40.37,40.26,40.29,43900.0,27.0774,27.1379,27.064,27.0842,43900.0
2014-04-28 10:15:00,40.3,40.3,40.23,40.28,34000.0,27.0909,27.0909,27.0438,27.0774,34000.0
2014-04-28 10:20:00,40.27,40.4,40.27,40.29,35600.0,27.0707,27.1581,27.0707,27.0842,35600.0
2014-04-28 10:25:00,40.29,40.32,40.24,40.27,35600.0,27.0842,27.1043,27.0506,27.0707,35600.0
2014-04-28 10:30:00,40.27,40.3,40.25,40.25,28500.0,27.0707,27.0909,27.0573,27.0573,28500.0
2014-04-28 10:35:00,40.25,40.34,40.25,40.33,19500.0,27.0573,27.1178,27.0573,27.1111,19500.0
2014-04-28 10:40:00,40.34,40.38,40.27,40.27,32600.0,27.1178,27.1447,27.0707,27.0707,32600.0
2014-04-28 10:45:00,40.27,40.28,40.21,40.23,32400.0,27.0707,27.0774,27.0304,27.0438,32400.0
2014-04-28 10:50:00,40.23,40.25,40.22,40.22,36800.0,27.0438,27.0573,27.0371,27.0371,36800.0
2014-04-28 10:55:00,40.22,40.26,40.22,40.26,53300.0,27.0371,27.064,27.0371,27.064,53300.0
2014-04-28 11:00:00,40.26,40.34,40.23,40.32,28400.0,27.064,27.1178,27.0438,27.1043,28400.0
2014-04-28 11:05:00,40.32,40.43,40.32,40.43,21500.0,27.1043,27.1783,27.1043,27.1783,21500.0
2014-04-28 11:10:00,40.45,40.45,40.34,40.38,16700.0,27.1917,27.1917,27.1178,27.1447,16700.0
2014-04-28 11:15:00,40.38,40.43,40.38,40.41,15800.0,27.1447,27.1783,27.1447,27.1648,15800.0
2014-04-28 11:20:00,40.4,40.45,40.39,40.43,15100.0,27.1581,27.1917,27.1514,27.1783,15100.0
2014-04-28 11:25:00,40.44,40.44,40.37,40.39,31000.0,27.185,27.185,27.1379,27.1514,31000.0
2014-04-28 11:30:00,40.39,40.46,40.38,40.46,20700.0,27.1514,27.1984,27.1447,27.1984,20700.0
2014-04-28 11:35:00,40.45,40.47,40.44,40.45,34200.0,27.1917,27.2052,27.185,27.1917,34200.0
2014-04-28 11:40:00,40.45,40.48,40.45,40.48,18700.0,27.1917,27.2119,27.1917,27.2119,18700.0
2014-04-28 11:45:00,40.47,40.49,40.44,40.48,28100.0,27.2052,27.2186,27.185,27.2119,28100.0
2014-04-28 11:50:00,40.49,40.5,40.44,40.48,32300.0,27.2186,27.2253,27.185,27.2119,32300.0
2014-04-28 11:55:00,40.48,40.5,40.43,40.43,30900.0,27.2119,27.2253,27.1783,27.1783,30900.0
2014-04-28 12:00:00,40.44,40.46,40.43,40.43,14900.0,27.185,27.1984,27.1783,27.1783,14900.0
2014-04-28 12:05:00,40.44,40.49,40.43,40.49,33400.0,27.185,27.2186,27.1783,27.2186,33400.0
2014-04-28 12:10:00,40.49,40.51,40.47,40.49,23800.0,27.2186,27.2321,27.2052,27.2186,23800.0
2014-04-28 12:15:00,40.5,40.5,40.46,40.48,18600.0,27.2253,27.2253,27.1984,27.2119,18600.0
2014-04-28 12:20:00,40.48,40.49,40.46,40.47,20300.0,27.2119,27.2186,27.1984,27.2052,20300.0
2014-04-28 12:25:00,40.48,40.49,40.45,40.47,21600.0,27.2119,27.2186,27.1917,27.2052,21600.0
2014-04-28 12:30:00,40.46,40.46,40.42,40.42,18200.0,27.1984,27.1984,27.1716,27.1716,18200.0
2014-04-28 12:35:00,40.42,40.43,40.41,40.41,5700.0,27.1716,27.1783,27.1648,27.1648,5700.0
2014-04-28 12:40:00,40.4,40.41,40.36,40.38,13900.0,27.1581,27.1648,27.1312,27.1447,13900.0
2014-04-28 12:45:00,40.37,40.39,40.34,40.36,8600.0,27.1379,27.1514,27.1178,27.1312,8600.0
2014-04-28 12:50:00,40.37,40.37,40.32,40.34,8200.0,27.1379,27.1379,27.1043,27.1178,8200.0
2014-04-28 12:55:00,40.33,40.38,40.33,40.37,11800.0,27.1111,27.1447,27.1111,27.1379,11800.0
2014-04-28 13:00:00,40.38,40.39,40.35,40.36,8800.0,27.1447,27.1514,27.1245,27.1312,8800.0
2014-04-28 13:05:00,40.36,40.36,40.32,40.32,17600.0,27.1312,27.1312,27.1043,27.1043,17600.0
2014-04-28 13:10:00,40.32,40.33,40.25,40.25,19500.0,27.1043,27.1111,27.0573,27.0573,19500.0
2014-04-28 13:15:00,40.25,40.27,40.25,40.25,10100.0,27.0573,27.0707,27.0573,27.0573,10100.0
2014-04-28 13:20:00,40.26,40.26,40.23,40.23,22000.0,27.064,27.064,27.0438,27.0438,22000.0
2014-04-28 13:25:00,40.22,40.24,40.22,40.22,13600.0,27.0371,27.0506,27.0371,27.0371,13600.0
2014-04-28 13:30:00,40.23,40.32,40.21,40.31,141700.0,27.0438,27.1043,27.0304,27.0976,141700.0
2014-04-28 13:35:00,40.31,40.39,40.31,40.35,57400.0,27.0976,27.1514,27.0976,27.1245,57400.0
2014-04-28 13:40:00,40.35,40.36,40.26,40.31,27600.0,27.1245,27.1312,27.064,27.0976,27600.0
2014-04-28 13:45:00,40.31,40.34,40.29,40.29,21300.0,27.0976,27.1178,27.0842,27.0842,21300.0
2014-04-28 13:50:00,40.29,40.36,40.29,40.32,33100.0,27.0842,27.1312,27.0842,27.1043,33100.0
2014-04-28 13:55:00,40.32,40.36,40.32,40.35,16500.0,27.1043,27.1312,27.1043,27.1245,16500.0
2014-04-28 14:00:00,40.36,40.36,40.31,40.31,12400.0,27.1312,27.1312,27.0976,27.0976,12400.0
2014-04-28 14:05:00,40.31,40.37,40.31,40.37,7000.0,27.0976,27.1379,27.0976,27.1379,7000.0
2014-04-28 14:10:00,40.37,40.4,40.35,40.37,24800.0,27.1379,27.1581,27.1245,27.1379,24800.0
2014-04-28 14:15:00,40.38,40.4,40.36,40.4,10800.0,27.1447,27.1581,27.1312,27.1581,10800.0
2014-04-28 14:20:00,40.39,40.41,40.36,40.39,24200.0,27.1514,27.1648,27.1312,27.1514,24200.0
2014-04-28 14:25:00,40.39,40.41,40.38,40.4,18500.0,27.1514,27.1648,27.1447,27.1581,18500.0
2014-04-28 14:30:00,40.41,40.46,40.4,40.43,26200.0,27.1648,27.1984,27.1581,27.1783,26200.0
2014-04-28 14:35:00,40.43,40.47,40.43,40.45,14200.0,27.1783,27.2052,27.1783,27.1917,14200.0
2014-04-28 14:40:00,40.43,40.46,40.41,40.46,11200.0,27.1783,27.1984,27.1648,27.1984,11200.0
2014-04-28 14:45:00,40.46,40.47,40.44,40.46,25700.0,27.1984,27.2052,27.185,27.1984,25700.0
2014-04-28 14:50:00,40.46,40.5,40.46,40.47,17400.0,27.1984,27.2253,27.1984,27.2052,17400.0
2014-04-28 14:55:00,40.47,40.5,40.46,40.48,29500.0,27.2052,27.2253,27.1984,27.2119,29500.0
2014-04-28 15:00:00,40.47,40.54,40.46,40.52,26400.0,27.2052,27.2522,27.1984,27.2388,26400.0
2014-04-28 15:05:00,40.52,40.59,40.5,40.57,56200.0,27.2388,27.2858,27.2253,27.2724,56200.0
2014-04-28 15:10:00,40.57,40.59,40.56,40.57,19200.0,27.2724,27.2858,27.2657,27.2724,19200.0
2014-04-28 15:15:00,40.56,40.6,40.53,40.58,37200.0,27.2657,27.2926,27.2455,27.2791,37200.0
2014-04-28 15:20:00,40.58,40.59,40.54,40.57,46700.0,27.2791,27.2858,27.2522,27.2724,46700.0
2014-04-28 15:25:00,40.57,40.62,40.57,40.61,26000.0,27.2724,27.306,27.2724,27.2993,26000.0
2014-04-28 15:30:00,40.61,40.65,40.6,40.6,63800.0,27.2993,27.3262,27.2926,27.2926,63800.0
2014-04-28 15:35:00,40.6,40.63,40.59,40.61,29600.0,27.2926,27.3127,27.2858,27.2993,29600.0
2014-04-28 15:40:00,40.62,40.65,40.61,40.63,25900.0,27.306,27.3262,27.2993,27.3127,25900.0
2014-04-28 15:45:00,40.64,40.64,40.6,40.63,50200.0,27.3194,27.3194,27.2926,27.3127,50200.0
2014-04-28 15:50:00,40.63,40.64,40.6,40.62,53400.0,27.3127,27.3194,27.2926,27.306,53400.0
2014-04-28 15:55:00,40.61,40.63,40.59,40.61,172600.0,27.2993,27.3127,27.2858,27.2993,172600.0
2014-04-29 09:30:00,40.66,40.87,40.66,40.8,79300.0,27.3329,27.4741,27.3329,27.427,79300.0
2014-04-29 09:35:00,40.8,40.88,40.7,40.75,23900.0,27.427,27.4808,27.3598,27.3934,23900.0
2014-04-29 09:40:00,40.76,40.81,40.68,40.74,48400.0,27.4001,27.4337,27.3463,27.3867,48400.0
2014-04-29 09:45:00,40.74,40.76,40.68,40.68,39000.0,27.3867,27.4001,27.3463,27.3463,39000.0
2014-04-29 09:50:00,40.67,40.7,40.5,40.51,62900.0,27.3396,27.3598,27.2253,27.2321,62900.0
2014-04-29 09:55:00,40.5,40.72,40.49,40.66,32500.0,27.2253,27.3732,27.2186,27.3329,32500.0
2014-04-29 10:00:00,40.66,40.72,40.61,40.7,32600.0,27.3329,27.3732,27.2993,27.3598,32600.0
2014-04-29 10:05:00,40.7,40.71,40.62,40.67,95400.0,27.3598,27.3665,27.306,27.3396,95400.0
2014-04-29 10:10:00,40.67,40.68,40.57,40.6,32800.0,27.3396,27.3463,27.2724,27.2926,32800.0
2014-04-29 10:15:00,40.61,40.61,40.57,40.59,36600.0,27.2993,27.2993,27.2724,27.2858,36600.0
2014-04-29 10:20:00,40.6,40.62,40.58,40.62,26500.0,27.2926,27.306,27.2791,27.306,26500.0
2014-04-29 10:25:00,40.62,40.64,40.58,40.61,32800.0,27.306,27.3194,27.2791,27.2993,32800.0
2014-04-29 10:30:00,40.61,40.64,40.58,40.59,34700.0,27.2993,27.3194,27.2791,27.2858,34700.0
2014-04-29 10:35:00,40.59,40.59,40.56,40.59,22400.0,27.2858,27.2858,27.2657,27.2858,22400.0
2014-04-29 10:40:00,40.58,40.59,40.52,40.52,57600.0,27.2791,27.2858,27.2388,27.2388,57600.0
2014-04-29 10:45:00,40.52,40.56,40.52,40.55,30900.0,27.2388,27.2657,27.2388,27.2589,30900.0
2014-04-29 10:50:00,40.54,40.59,40.52,40.55,34900.0,27.2522,27.2858,27.2388,27.2589,34900.0
2014-04-29 10:55:00,40.55,40.56,40.52,40.55,17200.0,27.2589,27.2657,27.2388,27.2589,17200.0
2014-04-29 11:00:00,40.56,40.56,40.52,40.53,15600.0,27.2657,27.2657,27.2388,27.2455,15600.0
2014-04-29 11:05:00,40.53,40.54,40.43,40.47,59900.0,27.2455,27.2522,27.1783,27.2052,59900.0
2014-04-29 11:10:00,40.47,40.49,40.44,40.49,13500.0,27.2052,27.2186,27.185,27.2186,13500.0
2014-04-29 11:15:00,40.5,40.53,40.48,40.53,11200.0,27.2253,27.2455,27.2119,27.2455,11200.0
2014-04-29 11:20:00,40.52,40.53,40.51,40.51,14900.0,27.2388,27.2455,27.2321,27.2321,14900.0
2014-04-29 11:25:00,40.52,40.52,40.44,40.44,21300.0,27.2388,27.2388,27.185,27.185,21300.0
2014-04-29 11:30:00,40.44,40.5,40.44,40.5,24400.0,27.185,27.2253,27.185,27.2253,24400.0
2014-04-29 11:35:00,40.5,40.54,40.48,40.53,11200.0,27.2253,27.2522,27.2119,27.2455,11200.0
2014-04-29 11:40:00,40.53,40.55,40.51,40.55,19500.0,27.2455,27.2589,27.2321,27.2589,19500.0
2014-04-29 11:45:00,40.53,40.54,40.49,40.51,22900.0,27.2455,27.2522,27.2186,27.2321,22900.0
2014-04-29 11:50:00,40.51,40.52,40.49,40.5,17100.0,27.2321,27.2388,27.2186,27.2253,17100.0
2014-04-29 11:55:00,40.51,40.52,40.49,40.49,8700.0,27.2321,27.2388,27.2186,27.2186,8700.0
2014-04-29 12:00:00,40.5,40.53,40.49,40.53,21200.0,27.2253,27.2455,27.2186,27.2455,21200.0
2014-04-29 12:05:00,40.53,40.53,40.5,40.51,27500.0,27.2455,27.2455,27.2253,27.2321,27500.0
2014-04-29 12:10:00,40.52,40.52,40.46,40.46,19100.0,27.2388,27.2388,27.1984,27.1984,19100.0
2014-04-29 12:15:00,40.47,40.52,40.47,40.5,27300.0,27.2052,27.2388,27.2052,27.2253,27300.0
2014-04-29 12:20:00,40.5,40.52,40.49,40.49,17900.0,27.2253,27.2388,27.2186,27.2186,17900.0
2014-04-29 12:25:00,40.49,40.51,40.45,40.45,14400.0,27.2186,27.2321,27.1917,27.1917,14400.0
2014-04-29 12:30:00,40.46,40.47,40.43,40.45,19300.0,27.1984,27.2052,27.1783,27.1917,19300.0
2014-04-29 12:35:00,40.45,40.45,40.37,40.42,32000.0,27.1917,27.1917,27.1379,27.1716,32000.0
2014-04-29 12:40:00,40.42,40.44,40.41,40.42,10100.0,27.1716,27.185,27.1648,27.1716,10100.0
2014-04-29 12:45:00,40.42,40.42,40.4,40.42,7000.0,27.1716,27.1716,27.1581,27.1716,7000.0
2014-04-29 12:50:00,40.42,40.44,40.4,40.44,14800.0,27.1716,27.185,27.1581,27.185,14800.0
2014-04-29 12:55:00,40.43,40.46,40.43,40.45,16800.0,27.1783,27.1984,27.1783,27.1917,16800.0
2014-04-29 13:00:00,40.45,40.45,40.41,40.42,13600.0,27.1917,27.1917,27.1648,27.1716,13600.0
2014-04-29 13:05:00,40.41,40.45,40.41,40.44,15800.0,27.1648,27.1917,27.1648,27.185,15800.0
2014-04-29 13:10:00,40.44,40.45,40.42,40.44,13500.0,27.185,27.1917,27.1716,27.185,13500.0
2014-04-29 13:15:00,40.44,40.46,40.42,40.44,31500.0,27.185,27.1984,27.1716,27.185,31500.0
2014-04-29 13:20:00,40.44,40.44,40.42,40.44,16900.0,27.185,27.185,27.1716,27.185,16900.0
2014-04-29 13:25:00,40.44,40.46,40.42,40.45,11900.0,27.185,27.1984,27.1716,27.1917,11900.0
2014-04-29 13:30:00,40.44,40.44,40.4,40.42,24700.0,27.185,27.185,27.1581,27.1716,24700.0
2014-04-29 13:35:00,40.43,40.46,40.41,40.46,23500.0,27.1783,27.1984,27.1648,27.1984,23500.0
2014-04-29 13:40:00,40.46,40.46,40.41,40.41,36600.0,27.1984,27.1984,27.1648,27.1648,36600.0
2014-04-29 13:45:00,40.41,40.44,40.4,40.42,13600.0,27.1648,27.185,27.1581,27.1716,13600.0
2014-04-29 13:50:00,40.42,40.44,40.41,40.42,13900.0,27.1716,27.185,27.1648,27.1716,13900.0
2014-04-29 13:55:00,40.42,40.46,40.41,40.44,32600.0,27.1716,27.1984,27.1648,27.185,32600.0
2014-04-29 14:00:00,40.43,40.45,40.41,40.43,24500.0,27.1783,27.1917,27.1648,27.1783,24500.0
2014-04-29 14:05:00,40.43,40.46,40.41,40.44,28000.0,27.1783,27.1984,27.1648,27.185,28000.0
2014-04-29 14:10:00,40.45,40.46,40.45,40.46,7200.0,27.1917,27.1984,27.1917,27.1984,7200.0
2014-04-29 14:15:00,40.46,40.46,40.43,40.45,17100.0,27.1984,27.1984,27.1783,27.1917,17100.0
2014-04-29 14:20:00,40.45,40.45,40.42,40.44,29300.0,27.1917,27.1917,27.1716,27.185,29300.0
2014-04-29 14:25:00,40.44,40.46,40.42,40.46,26100.0,27.185,27.1984,27.1716,27.1984,26100.0
2014-04-29 14:30:00,40.46,40.46,40.42,40.45,22100.0,27.1984,27.1984,27.1716,27.1917,22100.0
2014-04-29 14:35:00,40.44,40.47,40.44,40.45,10800.0,27.185,27.2052,27.185,27.1917,10800.0
2014-04-29 14:40:00,40.44,40.47,40.44,40.45,20200.0,27.185,27.2052,27.185,27.1917,20200.0
2014-04-29 14:45:00,40.46,40.47,40.41,40.43,28300.0,27.1984,27.2052,27.1648,27.1783,28300.0
2014-04-29 14:50:00,40.43,40.43,40.37,40.39,21400.0,27.1783,27.1783,27.1379,27.1514,21400.0
2014-04-29 14:55:00,40.38,40.4,40.37,40.37,70400.0,27.1447,27.1581,27.1379,27.1379,70400.0
2014-04-29 15:00:00,40.38,40.42,40.38,40.4,24400.0,27.1447,27.1716,27.1447,27.1581,24400.0
2014-04-29 15:05:00,40.41,40.45,40.41,40.43,15500.0,27.1648,27.1917,27.1648,27.1783,15500.0
2014-04-29 15:10:00,40.45,40.46,40.43,40.44,25300.0,27.1917,27.1984,27.1783,27.185,25300.0
2014-04-29 15:15:00,40.44,40.46,40.41,40.42,26000.0,27.185,27.1984,27.1648,27.1716,26000.0
2014-04-29 15:20:00,40.43,40.45,40.42,40.44,30400.0,27.1783,27.1917,27.1716,27.185,30400.0
2014-04-29 15:25:00,40.45,40.47,40.44,40.45,30100.0,27.1917,27.2052,27.185,27.1917,30100.0
2014-04-29 15:30:00,40.45,40.45,40.41,40.41,31600.0,27.1917,27.1917,27.1648,27.1648,31600.0
2014-04-29 15:35:00,40.42,40.43,40.39,40.4,36700.0,27.1716,27.1783,27.1514,27.1581,36700.0
2014-04-29 15:40:00,40.4,40.4,40.38,40.39,14800.0,27.1581,27.1581,27.1447,27.1514,14800.0
2014-04-29 15:45:00,40.4,40.43,40.39,40.43,71200.0,27.1581,27.1783,27.1514,27.1783,71200.0
2014-04-29 15:50:00,40.43,40.44,40.41,40.43,53400.0,27.1783,27.185,27.1648,27.1783,53400.0
2014-04-29 15:55:00,40.43,40.46,40.39,40.43,170400.0,27.1783,27.1984,27.1514,27.1783,170400.0
2014-04-30 09:30:00,40.45,40.71,40.34,40.48,67600.0,27.1917,27.3665,27.1178,27.2119,67600.0
2014-04-30 09:35:00,40.52,40.73,40.49,40.62,57500.0,27.2388,27.38,27.2186,27.306,57500.0
2014-04-30 09:40:00,40.66,40.66,40.47,40.48,16900.0,27.3329,27.3329,27.2052,27.2119,16900.0
2014-04-30 09:45:00,40.48,40.52,40.44,40.47,22500.0,27.2119,27.2388,27.185,27.2052,22500.0
2014-04-30 09:50:00,40.47,40.48,40.43,40.45,51000.0,27.2052,27.2119,27.1783,27.1917,51000.0
2014-04-30 09:55:00,40.46,40.51,40.43,40.48,18200.0,27.1984,27.2321,27.1783,27.2119,18200.0
2014-04-30 10:00:00,40.49,40.58,40.49,40.54,27400.0,27.2186,27.2791,27.2186,27.2522,27400.0
2014-04-30 10:05:00,40.54,40.6,40.49,40.6,31000.0,27.2522,27.2926,27.2186,27.2926,31000.0
2014-04-30 10:10:00,40.59,40.64,40.58,40.63,29500.0,27.2858,27.3194,27.2791,27.3127,29500.0
2014-04-30 10:15:00,40.64,40.64,40.55,40.56,56300.0,27.3194,27.3194,27.2589,27.2657,56300.0
2014-04-30 10:20:00,40.57,40.61,40.52,40.57,51100.0,27.2724,27.2993,27.2388,27.2724,51100.0
2014-04-30 10:25:00,40.57,40.57,40.54,40.56,26000.0,27.2724,27.2724,27.2522,27.2657,26000.0
2014-04-30 10:30:00,40.57,40.57,40.51,40.53,39400.0,27.2724,27.2724,27.2321,27.2455,39400.0
2014-04-30 10:35:00,40.54,40.55,40.48,40.49,36800.0,27.2522,27.2589,27.2119,27.2186,36800.0
2014-04-30 10:40:00,40.5,40.53,40.48,40.52,43700.0,27.2253,27.2455,27.2119,27.2388,43700.0
2014-04-30 10:45:00,40.52,40.6,40.52,40.55,44800.0,27.2388,27.2926,27.2388,27.2589,44800.0
2014-04-30 10:50:00,40.55,40.6,40.55,40.59,21000.0,27.2589,27.2926,27.2589,27.2858,21000.0
2014-04-30 10:55:00,40.6,40.63,40.59,40.62,17400.0,27.2926,27.3127,27.2858,27.306,17400.0
2014-04-30 11:00:00,40.62,40.62,40.58,40.59,34800.0,27.306,27.306,27.2791,27.2858,34800.0
2014-04-30 11:05:00,40.59,40.61,40.56,40.56,19000.0,27.2858,27.2993,27.2657,27.2657,19000.0
2014-04-30 11:10:00,40.55,40.59,40.54,40.56,31700.0,27.2589,27.2858,27.2522,27.2657,31700.0
2014-04-30 11:15:00,40.56,40.56,40.53,40.56,21600.0,27.2657,27.2657,27.2455,27.2657,21600.0
2014-04-30 11:20:00,40.55,40.58,40.49,40.5,29600.0,27.2589,27.2791,27.2186,27.2253,29600.0
2014-04-30 11:25:00,40.5,40.5,40.45,40.46,14200.0,27.2253,27.2253,27.1917,27.1984,14200.0
2014-04-30 11:30:00,40.47,40.47,40.41,40.42,10700.0,27.2052,27.2052,27.1648,27.1716,10700.0
2014-04-30 11:35:00,40.41,40.44,40.41,40.44,27200.0,27.1648,27.185,27.1648,27.185,27200.0
2014-04-30 11:40:00,40.43,40.44,40.41,40.43,31500.0,27.1783,27.185,27.1648,27.1783,31500.0
2014-04-30 11:45:00,40.43,40.53,40.43,40.52,23800.0,27.1783,27.2455,27.1783,27.2388,23800.0
2014-04-30 11:50:00,40.53,40.55,40.5,40.55,14100.0,27.2455,27.2589,27.2253,27.2589,14100.0
2014-04-30 11:55:00,40.56,41.25,40.54,41.07,483500.0,27.2657,27.7295,27.2522,27.6085,483500.0
2014-04-30 12:00:00,41.08,41.34,40.9,40.94,441900.0,27.6152,27.79,27.4942,27.5211,441900.0
2014-04-30 12:05:00,40.95,40.95,40.74,40.78,121500.0,27.5278,27.5278,27.3867,27.4136,121500.0
2014-04-30 12:10:00,40.78,40.9,40.75,40.85,72100.0,27.4136,27.4942,27.3934,27.4606,72100.0
2014-04-30 12:15:00,40.84,41.01,40.84,40.94,136900.0,27.4539,27.5682,27.4539,27.5211,136900.0
2014-04-30 12:20:00,40.93,40.95,40.81,40.83,79500.0,27.5144,27.5278,27.4337,27.4472,79500.0
2014-04-30 12:25:00,40.83,40.83,40.77,40.81,38000.0,27.4472,27.4472,27.4068,27.4337,38000.0
2014-04-30 12:30:00,40.81,40.89,40.81,40.85,48600.0,27.4337,27.4875,27.4337,27.4606,48600.0
2014-04-30 12:35:00,40.85,40.85,40.75,40.75,41400.0,27.4606,27.4606,27.3934,27.3934,41400.0
2014-04-30 12:40:00,40.75,40.86,40.73,40.83,34000.0,27.3934,27.4673,27.38,27.4472,34000.0
2014-04-30 12:45:00,40.82,40.83,40.75,40.75,24100.0,27.4405,27.4472,27.3934,27.3934,24100.0
2014-04-30 12:50:00,40.75,40.83,40.75,40.79,62400.0,27.3934,27.4472,27.3934,27.4203,62400.0
2014-04-30 12:55:00,40.78,40.93,40.78,40.91,59800.0,27.4136,27.5144,27.4136,27.501,59800.0
2014-04-30 13:00:00,40.91,40.93,40.84,40.84,44700.0,27.501,27.5144,27.4539,27.4539,44700.0
2014-04-30 13:05:00,40.85,41.37,40.85,41.37,270000.0,27.4606,27.8102,27.4606,27.8102,270000.0
2014-04-30 13:10:00,41.36,41.38,41.12,41.19,164700.0,27.8035,27.8169,27.6421,27.6892,164700.0
2014-04-30 13:15:00,41.19,41.21,41.15,41.16,103200.0,27.6892,27.7026,27.6623,27.669,103200.0
2014-04-30 13:20:00,41.14,41.15,41.04,41.04,64500.0,27.6556,27.6623,27.5883,27.5883,64500.0
2014-04-30 13:25:00,41.03,41.03,40.88,41.0,115100.0,27.5816,27.5816,27.4808,27.5615,115100.0
2014-04-30 13:30:00,41.0,41.06,40.97,41.0,155400.0,27.5615,27.6018,27.5413,27.5615,155400.0
2014-04-30 13:35:00,41.0,41.02,40.95,40.95,66600.0,27.5615,27.5749,27.5278,27.5278,66600.0
2014-04-30 13:40:00,40.95,40.99,40.93,40.99,77600.0,27.5278,27.5547,27.5144,27.5547,77600.0
2014-04-30 13:45:00,40.98,41.03,40.97,41.02,57400.0,27.548,27.5816,27.5413,27.5749,57400.0
2014-04-30 13:50:00,41.03,41.17,41.01,41.17,107200.0,27.5816,27.6757,27.5682,27.6757,107200.0
2014-04-30 13:55:00,41.16,41.17,41.03,41.15,113800.0,27.669,27.6757,27.5816,27.6623,113800.0
2014-04-30 14:00:00,41.15,41.15,41.05,41.1,41400.0,27.6623,27.6623,27.5951,27.6287,41400.0
2014-04-30 14:05:00,41.09,41.1,40.97,41.05,132800.0,27.622,27.6287,27.5413,27.5951,132800.0
2014-04-30 14:10:00,41.04,41.05,40.95,40.99,52800.0,27.5883,27.5951,27.5278,27.5547,52800.0
2014-04-30 14:15:00,41.0,41.08,40.98,41.05,60500.0,27.5615,27.6152,27.548,27.5951,60500.0
2014-04-30 14:20:00,41.05,41.2,41.03,41.16,89500.0,27.5951,27.6959,27.5816,27.669,89500.0
2014-04-30 14:25:00,41.16,41.21,41.14,41.21,48000.0,27.669,27.7026,27.6556,27.7026,48000.0
2014-04-30 14:30:00,41.21,41.34,41.21,41.27,176500.0,27.7026,27.79,27.7026,27.743,176500.0
2014-04-30 14:35:00,41.26,41.31,41.2,41.29,119200.0,27.7362,27.7698,27.6959,27.7564,119200.0
2014-04-30 14:40:00,41.29,41.29,41.16,41.19,86100.0,27.7564,27.7564,27.669,27.6892,86100.0
2014-04-30 14:45:00,41.19,41.2,41.16,41.19,55600.0,27.6892,27.6959,27.669,27.6892,55600.0
2014-04-30 14:50:00,41.19,41.25,41.19,41.22,87600.0,27.6892,27.7295,27.6892,27.7093,87600.0
2014-04-30 14:55:00,41.23,41.25,41.12,41.13,169300.0,27.7161,27.7295,27.6421,27.6488,169300.0
2014-04-30 15:00:00,41.14,41.14,41.01,41.05,164800.0,27.6556,27.6556,27.5682,27.5951,164800.0
2014-04-30 15:05:00,41.05,41.13,41.05,41.11,141000.0,27.5951,27.6488,27.5951,27.6354,141000.0
2014-04-30 15:10:00,41.12,41.13,41.08,41.09,107300.0,27.6421,27.6488,27.6152,27.622,107300.0
2014-04-30 15:15:00,41.08,41.1,41.02,41.05,296500.0,27.6152,27.6287,27.5749,27.5951,296500.0
2014-04-30 15:20:00,41.05,41.07,40.98,40.98,80900.0,27.5951,27.6085,27.548,27.548,80900.0
2014-04-30 15:25:00,40.98,41.01,40.94,40.94,125200.0,27.548,27.5682,27.5211,27.5211,125200.0
2014-04-30 15:30:00,40.94,40.98,40.9,40.9,136600.0,27.5211,27.548,27.4942,27.4942,136600.0
2014-04-30 15:35:00,40.9,40.91,40.8,40.83,117000.0,27.4942,27.501,27.427,27.4472,117000.0
2014-04-30 15:40:00,40.82,40.87,40.8,40.8,86300.0,27.4405,27.4741,27.427,27.427,86300.0
2014-04-30 15:45:00,40.81,40.93,40.8,40.89,203800.0,27.4337,27.5144,27.427,27.4875,203800.0
2014-04-30 15:50:00,40.89,40.97,40.87,40.96,192500.0,27.4875,27.5413,27.4741,27.5346,192500.0
2014-04-30 15:55:00,40.97,40.98,40.92,40.97,392700.0,27.5413,27.548,27.5077,27.5413,392700.0
2014-05-01 09:30:00,41.02,41.35,40.75,41.23,74800.0,27.5749,27.7967,27.3934,27.7161,74800.0
2014-05-01 09:35:00,41.22,41.22,40.76,40.88,22900.0,27.7093,27.7093,27.4001,27.4808,22900.0
2014-05-01 09:40:00,40.92,41.0,40.75,40.75,163800.0,27.5077,27.5615,27.3934,27.3934,163800.0
2014-05-01 09:45:00,40.74,40.84,40.71,40.81,111200.0,27.3867,27.4539,27.3665,27.4337,111200.0
2014-05-01 09:50:00,40.81,40.9,40.8,40.83,120100.0,27.4337,27.4942,27.427,27.4472,120100.0
2014-05-01 09:55:00,40.83,40.9,40.78,40.82,119800.0,27.4472,27.4942,27.4136,27.4405,119800.0
2014-05-01 10:00:00,40.84,40.94,40.83,40.83,236100.0,27.4539,27.5211,27.4472,27.4472,236100.0
2014-05-01 10:05:00,40.84,40.95,40.82,40.86,210300.0,27.4539,27.5278,27.4405,27.4673,210300.0
2014-05-01 10:10:00,40.86,40.89,40.82,40.84,167700.0,27.4673,27.4875,27.4405,27.4539,167700.0
2014-05-01 10:15:00,40.83,40.87,40.7,40.84,138200.0,27.4472,27.4741,27.3598,27.4539,138200.0
2014-05-01 10:20:00,40.84,40.86,40.6,40.61,166600.0,27.4539,27.4673,27.2926,27.2993,166600.0
2014-05-01 10:25:00,40.61,40.63,40.5,40.53,56900.0,27.2993,27.3127,27.2253,27.2455,56900.0
2014-05-01 10:30:00,40.53,40.59,40.5,40.52,39600.0,27.2455,27.2858,27.2253,27.2388,39600.0
2014-05-01 10:35:00,40.52,40.53,40.32,40.37,119300.0,27.2388,27.2455,27.1043,27.1379,119300.0
2014-05-01 10:40:00,40.37,40.39,40.23,40.26,287000.0,27.1379,27.1514,27.0438,27.064,287000.0
2014-05-01 10:45:00,40.24,40.27,40.13,40.21,172000.0,27.0506,27.0707,26.9766,27.0304,172000.0
2014-05-01 10:50:00,40.21,40.23,40.12,40.12,119000.0,27.0304,27.0438,26.9699,26.9699,119000.0
2014-05-01 10:55:00,40.1,40.11,39.88,40.07,134400.0,26.9564,26.9632,26.8086,26.9363,134400.0
2014-05-01 11:00:00,40.06,40.06,39.91,39.93,59600.0,26.9296,26.9296,26.8287,26.8422,59600.0
2014-05-01 11:05:00,39.91,40.08,39.91,40.05,79600.0,26.8287,26.943,26.8287,26.9228,79600.0
2014-05-01 11:10:00,40.05,40.07,40.0,40.02,48000.0,26.9228,26.9363,26.8892,26.9027,48000.0
2014-05-01 11:15:00,40.02,40.14,40.01,40.08,81300.0,26.9027,26.9833,26.8959,26.943,81300.0
2014-05-01 11:20:00,40.08,40.1,40.02,40.07,65600.0,26.943,26.9564,26.9027,26.9363,65600.0
2014-05-01 11:25:00,40.07,40.09,40.03,40.06,22000.0,26.9363,26.9497,26.9094,26.9296,22000.0
2014-05-01 11:30:00,40.05,40.08,40.03,40.05,46300.0,26.9228,26.943,26.9094,26.9228,46300.0
2014-05-01 11:35:00,40.05,40.08,40.02,40.07,38300.0,26.9228,26.943,26.9027,26.9363,38300.0
2014-05-01 11:40:00,40.07,40.12,40.06,40.08,41300.0,26.9363,26.9699,26.9296,26.943,41300.0
2014-05-01 11:45:00,40.07,40.1,40.03,40.09,42100.0,26.9363,26.9564,26.9094,26.9497,42100.0
2014-05-01 11:50:00,40.09,40.21,40.09,40.18,38500.0,26.9497,27.0304,26.9497,27.0102,38500.0
2014-05-01 11:55:00,40.18,40.28,40.18,40.26,37500.0,27.0102,27.0774,27.0102,27.064,37500.0
2014-05-01 12:00:00,40.25,40.36,40.25,40.31,25400.0,27.0573,27.1312,27.0573,27.0976,25400.0
2014-05-01 12:05:00,40.31,40.32,40.26,40.31,26800.0,27.0976,27.1043,27.064,27.0976,26800.0
2014-05-01 12:10:00,40.31,40.33,40.24,40.25,59000.0,27.0976,27.1111,27.0506,27.0573,59000.0
2014-05-01 12:15:00,40.24,40.28,40.14,40.16,72400.0,27.0506,27.0774,26.9833,26.9968,72400.0
2014-05-01 12:20:00,40.16,40.18,40.13,40.16,32300.0,26.9968,27.0102,26.9766,26.9968,32300.0
2014-05-01 12:25:00,40.15,40.16,40.09,40.16,31000.0,26.9901,26.9968,26.9497,26.9968,31000.0
2014-05-01 12:30:00,40.15,40.23,40.15,40.22,19700.0,26.9901,27.0438,26.9901,27.0371,19700.0
2014-05-01 12:35:00,40.2,40.2,40.12,40.13,32000.0,27.0237,27.0237,26.9699,26.9766,32000.0
2014-05-01 12:40:00,40.13,40.2,40.12,40.2,23700.0,26.9766,27.0237,26.9699,27.0237,23700.0
2014-05-01 12:45:00,40.2,40.22,40.16,40.2,23300.0,27.0237,27.0371,26.9968,27.0237,23300.0
2014-05-01 12:50:00,40.2,40.24,40.2,40.22,20700.0,27.0237,27.0506,27.0237,27.0371,20700.0
2014-05-01 12:55:00,40.22,40.27,40.2,40.26,38800.0,27.0371,27.0707,27.0237,27.064,38800.0
2014-05-01 13:00:00,40.27,40.32,40.23,40.29,34600.0,27.0707,27.1043,27.0438,27.0842,34600.0
2014-05-01 13:05:00,40.28,40.29,40.25,40.27,18500.0,27.0774,27.0842,27.0573,27.0707,18500.0
2014-05-01 13:10:00,40.27,40.28,40.24,40.27,24600.0,27.0707,27.0774,27.0506,27.0707,24600.0
2014-05-01 13:15:00,40.27,40.29,40.25,40.28,12800.0,27.0707,27.0842,27.0573,27.0774,12800.0
2014-05-01 13:20:00,40.28,40.3,40.25,40.29,20400.0,27.0774,27.0909,27.0573,27.0842,20400.0
2014-05-01 13:25:00,40.29,40.35,40.27,40.3,28200.0,27.0842,27.1245,27.0707,27.0909,28200.0
2014-05-01 13:30:00,40.3,40.35,40.3,40.31,26100.0,27.0909,27.1245,27.0909,27.0976,26100.0
2014-05-01 13:35:00,40.32,40.39,40.3,40.39,35600.0,27.1043,27.1514,27.0909,27.1514,35600.0
2014-05-01 13:40:00,40.39,40.51,40.39,40.42,46800.0,27.1514,27.2321,27.1514,27.1716,46800.0
2014-05-01 13:45:00,40.42,40.47,40.34,40.36,21000.0,27.1716,27.2052,27.1178,27.1312,21000.0
2014-05-01 13:50:00,40.37,40.38,40.33,40.34,27800.0,27.1379,27.1447,27.1111,27.1178,27800.0
2014-05-01 13:55:00,40.34,40.36,40.31,40.36,26500.0,27.1178,27.1312,27.0976,27.1312,26500.0
2014-05-01 14:00:00,40.35,40.4,40.33,40.4,29400.0,27.1245,27.1581,27.1111,27.1581,29400.0
2014-05-01 14:05:00,40.4,40.4,40.21,40.23,66400.0,27.1581,27.1581,27.0304,27.0438,66400.0
2014-05-01 14:10:00,40.24,40.26,40.22,40.24,31700.0,27.0506,27.064,27.0371,27.0506,31700.0
2014-05-01 14:15:00,40.24,40.26,40.22,40.23,37800.0,27.0506,27.064,27.0371,27.0438,37800.0
2014-05-01 14:20:00,40.23,40.23,40.18,40.18,37100.0,27.0438,27.0438,27.0102,27.0102,37100.0
2014-05-01 14:25:00,40.18,40.23,40.18,40.22,48900.0,27.0102,27.0438,27.0102,27.0371,48900.0
2014-05-01 14:30:00,40.22,40.27,40.22,40.25,74200.0,27.0371,27.0707,27.0371,27.0573,74200.0
2014-05-01 14:35:00,40.25,40.3,40.25,40.29,32300.0,27.0573,27.0909,27.0573,27.0842,32300.0
2014-05-01 14:40:00,40.29,40.32,40.29,40.32,32700.0,27.0842,27.1043,27.0842,27.1043,32700.0
2014-05-01 14:45:00,40.32,40.37,40.31,40.36,57500.0,27.1043,27.1379,27.0976,27.1312,57500.0
2014-05-01 14:50:00,40.36,40.41,40.35,40.39,50300.0,27.1312,27.1648,27.1245,27.1514,50300.0
2014-05-01 14:55:00,40.39,40.42,40.37,40.41,43100.0,27.1514,27.1716,27.1379,27.1648,43100.0
2014-05-01 15:00:00,40.41,40.47,40.41,40.46,55700.0,27.1648,27.2052,27.1648,27.1984,55700.0
2014-05-01 15:05:00,40.46,40.48,40.46,40.48,82500.0,27.1984,27.2119,27.1984,27.2119,82500.0
2014-05-01 15:10:00,40.48,40.53,40.47,40.49,74600.0,27.2119,27.2455,27.2052,27.2186,74600.0
2014-05-01 15:15:00,40.49,40.51,40.48,40.5,39600.0,27.2186,27.2321,27.2119,27.2253,39600.0
2014-05-01 15:20:00,40.5,40.53,40.45,40.47,74300.0,27.2253,27.2455,27.1917,27.2052,74300.0
2014-05-01 15:25:00,40.47,40.5,40.46,40.48,38400.0,27.2052,27.2253,27.1984,27.2119,38400.0
2014-05-01 15:30:00,40.47,40.49,40.45,40.49,50600.0,27.2052,27.2186,27.1917,27.2186,50600.0
2014-05-01 15:35:00,40.48,40.5,40.45,40.45,78900.0,27.2119,27.2253,27.1917,27.1917,78900.0
2014-05-01 15:40:00,40.46,40.51,40.45,40.48,65700.0,27.1984,27.2321,27.1917,27.2119,65700.0
2014-05-01 15:45:00,40.46,40.54,40.45,40.54,121500.0,27.1984,27.2522,27.1917,27.2522,121500.0
2014-05-01 15:50:00,40.54,40.55,40.45,40.48,183300.0,27.2522,27.2589,27.1917,27.2119,183300.0
2014-05-01 15:55:00,40.48,40.51,40.45,40.47,288100.0,27.2119,27.2321,27.1917,27.2052,288100.0
2014-05-02 09:30:00,39.89,39.89,39.49,39.7,126900.0,26.8153,26.8153,26.5464,26.6876,126900.0
2014-05-02 09:35:00,39.7,39.84,39.57,39.72,79500.0,26.6876,26.7817,26.6002,26.701,79500.0
2014-05-02 09:40:00,39.74,39.83,39.71,39.82,58000.0,26.7144,26.7749,26.6943,26.7682,58000.0
2014-05-02 09:45:00,39.81,39.82,39.71,39.72,56000.0,26.7615,26.7682,26.6943,26.701,56000.0
2014-05-02 09:50:00,39.73,39.87,39.72,39.82,52300.0,26.7077,26.8018,26.701,26.7682,52300.0
2014-05-02 09:55:00,39.83,39.83,39.75,39.79,49000.0,26.7749,26.7749,26.7212,26.7481,49000.0
2014-05-02 10:00:00,39.78,39.83,39.77,39.78,63100.0,26.7413,26.7749,26.7346,26.7413,63100.0
2014-05-02 10:05:00,39.79,39.93,39.79,39.93,29200.0,26.7481,26.8422,26.7481,26.8422,29200.0
2014-05-02 10:10:00,39.93,39.97,39.89,39.92,44400.0,26.8422,26.8691,26.8153,26.8354,44400.0
2014-05-02 10:15:00,39.92,39.93,39.84,39.85,82200.0,26.8354,26.8422,26.7817,26.7884,82200.0
2014-05-02 10:20:00,39.84,39.89,39.76,39.83,133900.0,26.7817,26.8153,26.7279,26.7749,133900.0
2014-05-02 10:25:00,39.86,39.86,39.78,39.8,34100.0,26.7951,26.7951,26.7413,26.7548,34100.0
2014-05-02 10:30:00,39.8,39.8,39.76,39.79,39000.0,26.7548,26.7548,26.7279,26.7481,39000.0
2014-05-02 10:35:00,39.78,39.82,39.75,39.82,31700.0,26.7413,26.7682,26.7212,26.7682,31700.0
2014-05-02 10:40:00,39.81,39.83,39.75,39.75,44300.0,26.7615,26.7749,26.7212,26.7212,44300.0
2014-05-02 10:45:00,39.76,39.81,39.73,39.73,38800.0,26.7279,26.7615,26.7077,26.7077,38800.0
2014-05-02 10:50:00,39.73,39.82,39.72,39.79,50000.0,26.7077,26.7682,26.701,26.7481,50000.0
2014-05-02 10:55:00,39.77,39.82,39.77,39.8,25200.0,26.7346,26.7682,26.7346,26.7548,25200.0
2014-05-02 11:00:00,39.79,39.85,39.78,39.83,54700.0,26.7481,26.7884,26.7413,26.7749,54700.0
2014-05-02 11:05:00,39.83,39.83,39.71,39.72,67000.0,26.7749,26.7749,26.6943,26.701,67000.0
2014-05-02 11:10:00,39.72,39.73,39.64,39.66,44100.0,26.701,26.7077,26.6472,26.6607,44100.0
2014-05-02 11:15:00,39.65,39.65,39.56,39.57,41000.0,26.6539,26.6539,26.5934,26.6002,41000.0
2014-05-02 11:20:00,39.56,39.59,39.53,39.54,35300.0,26.5934,26.6136,26.5733,26.58,35300.0
2014-05-02 11:25:00,39.54,39.6,39.52,39.56,50400.0,26.58,26.6203,26.5666,26.5934,50400.0
2014-05-02 11:30:00,39.56,39.59,39.55,39.58,26700.0,26.5934,26.6136,26.5867,26.6069,26700.0
2014-05-02 11:35:00,39.58,39.58,39.55,39.56,29300.0,26.6069,26.6069,26.5867,26.5934,29300.0
2014-05-02 11:40:00,39.57,39.58,39.51,39.52,28900.0,26.6002,26.6069,26.5598,26.5666,28900.0
2014-05-02 11:45:00,39.53,39.54,39.5,39.51,28800.0,26.5733,26.58,26.5531,26.5598,28800.0
2014-05-02 11:50:00,39.5,39.51,39.43,39.45,40800.0,26.5531,26.5598,26.5061,26.5195,40800.0
2014-05-02 11:55:00,39.45,39.45,39.4,39.41,20400.0,26.5195,26.5195,26.4859,26.4926,20400.0
2014-05-02 12:00:00,39.42,39.44,39.37,39.38,37500.0,26.4993,26.5128,26.4657,26.4724,37500.0
2014-05-02 12:05:00,39.38,39.38,39.29,39.29,77100.0,26.4724,26.4724,26.4119,26.4119,77100.0
2014-05-02 12:10:00,39.29,39.3,39.26,39.28,25400.0,26.4119,26.4187,26.3918,26.4052,25400.0
2014-05-02 12:15:00,39.27,39.29,39.26,39.29,14100.0,26.3985,26.4119,26.3918,26.4119,14100.0
2014-05-02 12:20:00,39.29,39.29,39.21,39.22,43100.0,26.4119,26.4119,26.3582,26.3649,43100.0
2014-05-02 12:25:00,39.21,39.22,39.21,39.21,13900.0,26.3582,26.3649,26.3582,26.3582,13900.0
2014-05-02 12:30:00,39.21,39.26,39.21,39.24,42000.0,26.3582,26.3918,26.3582,26.3783,42000.0
2014-05-02 12:35:00,39.22,39.29,39.21,39.29,30500.0,26.3649,26.4119,26.3582,26.4119,30500.0
2014-05-02 12:40:00,39.29,39.29,39.19,39.22,37900.0,26.4119,26.4119,26.3447,26.3649,37900.0
2014-05-02 12:45:00,39.21,39.22,39.19,39.19,29300.0,26.3582,26.3649,26.3447,26.3447,29300.0
2014-05-02 12:50:00,39.19,39.21,39.16,39.18,27800.0,26.3447,26.3582,26.3245,26.338,27800.0
2014-05-02 12:55:00,39.19,39.19,39.16,39.16,10500.0,26.3447,26.3447,26.3245,26.3245,10500.0
2014-05-02 13:00:00,39.17,39.17,39.14,39.15,26000.0,26.3313,26.3313,26.3111,26.3178,26000.0
2014-05-02 13:05:00,39.15,39.15,39.05,39.06,63600.0,26.3178,26.3178,26.2506,26.2573,63600.0
2014-05-02 13:10:00,39.07,39.07,38.94,38.95,56500.0,26.264,26.264,26.1767,26.1834,56500.0
2014-05-02 13:15:00,38.95,38.95,38.81,38.82,155000.0,26.1834,26.1834,26.0893,26.096,155000.0
2014-05-02 13:20:00,38.83,38.83,38.67,38.7,127300.0,26.1027,26.1027,25.9952,26.0153,127300.0
2014-05-02 13:25:00,38.69,38.7,38.58,38.6,134700.0,26.0086,26.0153,25.9347,25.9481,134700.0
2014-05-02 13:30:00,38.61,38.87,38.57,38.85,223200.0,25.9548,26.1296,25.9279,26.1162,223200.0
2014-05-02 13:35:00,38.85,38.92,38.71,38.92,155100.0,26.1162,26.1632,26.022,26.1632,155100.0
2014-05-02 13:40:00,38.92,39.09,38.92,39.08,47900.0,26.1632,26.2775,26.1632,26.2708,47900.0
2014-05-02 13:45:00,39.08,39.2,39.08,39.14,48000.0,26.2708,26.3514,26.2708,26.3111,48000.0
2014-05-02 13:50:00,39.14,39.22,39.12,39.21,31500.0,26.3111,26.3649,26.2977,26.3582,31500.0
2014-05-02 13:55:00,39.21,39.25,39.17,39.24,40900.0,26.3582,26.385,26.3313,26.3783,40900.0
2014-05-02 14:00:00,39.24,39.24,39.16,39.2,53100.0,26.3783,26.3783,26.3245,26.3514,53100.0
2014-05-02 14:05:00,39.21,39.3,39.21,39.27,26600.0,26.3582,26.4187,26.3582,26.3985,26600.0
2014-05-02 14:10:00,39.27,39.34,39.27,39.33,22800.0,26.3985,26.4455,26.3985,26.4388,22800.0
2014-05-02 14:15:00,39.34,39.44,39.32,39.43,39300.0,26.4455,26.5128,26.4321,26.5061,39300.0
2014-05-02 14:20:00,39.43,39.43,39.35,39.37,69400.0,26.5061,26.5061,26.4523,26.4657,69400.0
2014-05-02 14:25:00,39.37,39.38,39.28,39.3,98600.0,26.4657,26.4724,26.4052,26.4187,98600.0
2014-05-02 14:30:00,39.3,39.3,39.21,39.22,66200.0,26.4187,26.4187,26.3582,26.3649,66200.0
2014-05-02 14:35:00,39.22,39.32,39.21,39.28,45500.0,26.3649,26.4321,26.3582,26.4052,45500.0
2014-05-02 14:40:00,39.27,39.35,39.27,39.35,45200.0,26.3985,26.4523,26.3985,26.4523,45200.0
2014-05-02 14:45:00,39.35,39.36,39.24,39.24,37700.0,26.4523,26.459,26.3783,26.3783,37700.0
2014-05-02 14:50:00,39.25,39.28,39.22,39.28,47000.0,26.385,26.4052,26.3649,26.4052,47000.0
2014-05-02 14:55:00,39.28,39.28,39.18,39.18,28800.0,26.4052,26.4052,26.338,26.338,28800.0
2014-05-02 15:00:00,39.17,39.21,39.17,39.21,43600.0,26.3313,26.3582,26.3313,26.3582,43600.0
2014-05-02 15:05:00,39.21,39.21,39.13,39.16,51500.0,26.3582,26.3582,26.3044,26.3245,51500.0
2014-05-02 15:10:00,39.16,39.16,39.1,39.1,50000.0,26.3245,26.3245,26.2842,26.2842,50000.0
2014-05-02 15:15:00,39.1,39.11,39.01,39.05,100500.0,26.2842,26.2909,26.2237,26.2506,100500.0
2014-05-02 15:20:00,39.06,39.13,39.05,39.12,62100.0,26.2573,26.3044,26.2506,26.2977,62100.0
2014-05-02 15:25:00,39.12,39.12,39.02,39.03,74500.0,26.2977,26.2977,26.2304,26.2372,74500.0
2014-05-02 15:30:00,39.01,39.05,39.01,39.05,56200.0,26.2237,26.2506,26.2237,26.2506,56200.0
2014-05-02 15:35:00,39.04,39.04,38.94,38.98,112900.0,26.2439,26.2439,26.1767,26.2035,112900.0
2014-05-02 15:40:00,38.98,38.99,38.92,38.92,105000.0,26.2035,26.2103,26.1632,26.1632,105000.0
2014-05-02 15:45:00,38.93,38.97,38.93,38.96,124000.0,26.1699,26.1968,26.1699,26.1901,124000.0
2014-05-02 15:50:00,38.96,39.0,38.93,38.99,150400.0,26.1901,26.217,26.1699,26.2103,150400.0
2014-05-02 15:55:00,38.99,38.99,38.89,38.89,249300.0,26.2103,26.2103,26.143,26.143,249300.0
2014-05-05 09:30:00,38.89,39.19,38.85,39.19,97000.0,26.143,26.3447,26.1162,26.3447,97000.0
2014-05-05 09:35:00,39.17,39.32,39.09,39.32,105600.0,26.3313,26.4321,26.2775,26.4321,105600.0
2014-05-05 09:40:00,39.3,39.34,39.2,39.2,59900.0,26.4187,26.4455,26.3514,26.3514,59900.0
2014-05-05 09:45:00,39.2,39.38,39.2,39.36,195200.0,26.3514,26.4724,26.3514,26.459,195200.0
2014-05-05 09:50:00,39.35,39.45,39.34,39.35,73700.0,26.4523,26.5195,26.4455,26.4523,73700.0
2014-05-05 09:55:00,39.35,39.36,39.22,39.28,62000.0,26.4523,26.459,26.3649,26.4052,62000.0
2014-05-05 10:00:00,39.28,39.45,39.28,39.37,66700.0,26.4052,26.5195,26.4052,26.4657,66700.0
2014-05-05 10:05:00,39.38,39.41,39.34,39.41,102900.0,26.4724,26.4926,26.4455,26.4926,102900.0
2014-05-05 10:10:00,39.41,39.51,39.41,39.47,78600.0,26.4926,26.5598,26.4926,26.5329,78600.0
2014-05-05 10:15:00,39.48,39.53,39.37,39.37,84800.0,26.5397,26.5733,26.4657,26.4657,84800.0
2014-05-05 10:20:00,39.37,39.44,39.36,39.4,45200.0,26.4657,26.5128,26.459,26.4859,45200.0
2014-05-05 10:25:00,39.4,39.48,39.4,39.41,44500.0,26.4859,26.5397,26.4859,26.4926,44500.0
2014-05-05 10:30:00,39.42,39.54,39.42,39.49,153200.0,26.4993,26.58,26.4993,26.5464,153200.0
2014-05-05 10:35:00,39.5,39.56,39.48,39.56,44400.0,26.5531,26.5934,26.5397,26.5934,44400.0
2014-05-05 10:40:00,39.57,39.57,39.51,39.51,77400.0,26.6002,26.6002,26.5598,26.5598,77400.0
2014-05-05 10:45:00,39.51,39.53,39.42,39.42,64100.0,26.5598,26.5733,26.4993,26.4993,64100.0
2014-05-05 10:50:00,39.43,39.43,39.4,39.43,26400.0,26.5061,26.5061,26.4859,26.5061,26400.0
2014-05-05 10:55:00,39.42,39.43,39.38,39.4,20300.0,26.4993,26.5061,26.4724,26.4859,20300.0
2014-05-05 11:00:00,39.41,39.47,39.41,39.45,17900.0,26.4926,26.5329,26.4926,26.5195,17900.0
2014-05-05 11:05:00,39.45,39.5,39.43,39.44,24700.0,26.5195,26.5531,26.5061,26.5128,24700.0
2014-05-05 11:10:00,39.44,39.48,39.42,39.45,36500.0,26.5128,26.5397,26.4993,26.5195,36500.0
2014-05-05 11:15:00,39.46,39.52,39.45,39.5,30900.0,26.5262,26.5666,26.5195,26.5531,30900.0
2014-05-05 11:20:00,39.51,39.58,39.49,39.5,30500.0,26.5598,26.6069,26.5464,26.5531,30500.0
2014-05-05 11:25:00,39.5,39.51,39.45,39.49,24000.0,26.5531,26.5598,26.5195,26.5464,24000.0
2014-05-05 11:30:00,39.5,39.53,39.49,39.51,63200.0,26.5531,26.5733,26.5464,26.5598,63200.0
2014-05-05 11:35:00,39.51,39.56,39.5,39.55,8700.0,26.5598,26.5934,26.5531,26.5867,8700.0
2014-05-05 11:40:00,39.55,39.6,39.54,39.57,34400.0,26.5867,26.6203,26.58,26.6002,34400.0
2014-05-05 11:45:00,39.56,39.59,39.54,39.57,18300.0,26.5934,26.6136,26.58,26.6002,18300.0
2014-05-05 11:50:00,39.57,39.59,39.57,39.57,10900.0,26.6002,26.6136,26.6002,26.6002,10900.0
2014-05-05 11:55:00,39.57,39.6,39.56,39.59,19000.0,26.6002,26.6203,26.5934,26.6136,19000.0
2014-05-05 12:00:00,39.59,39.59,39.58,39.59,5800.0,26.6136,26.6136,26.6069,26.6136,5800.0
2014-05-05 12:05:00,39.59,39.63,39.58,39.63,14900.0,26.6136,26.6405,26.6069,26.6405,14900.0
2014-05-05 12:10:00,39.63,39.68,39.62,39.64,31200.0,26.6405,26.6741,26.6338,26.6472,31200.0
2014-05-05 12:15:00,39.63,39.63,39.51,39.51,34900.0,26.6405,26.6405,26.5598,26.5598,34900.0
2014-05-05 12:20:00,39.51,39.56,39.5,39.54,13900.0,26.5598,26.5934,26.5531,26.58,13900.0
2014-05-05 12:25:00,39.55,39.58,39.55,39.57,10700.0,26.5867,26.6069,26.5867,26.6002,10700.0
2014-05-05 12:30:00,39.56,39.58,39.55,39.57,21100.0,26.5934,26.6069,26.5867,26.6002,21100.0
2014-05-05 12:35:00,39.57,39.58,39.52,39.53,16500.0,26.6002,26.6069,26.5666,26.5733,16500.0
2014-05-05 12:40:00,39.54,39.57,39.53,39.57,8800.0,26.58,26.6002,26.5733,26.6002,8800.0
2014-05-05 12:45:00,39.57,39.61,39.57,39.6,14600.0,26.6002,26.6271,26.6002,26.6203,14600.0
2014-05-05 12:50:00,39.6,39.61,39.58,39.59,14900.0,26.6203,26.6271,26.6069,26.6136,14900.0
2014-05-05 12:55:00,39.6,39.6,39.58,39.59,12300.0,26.6203,26.6203,26.6069,26.6136,12300.0
2014-05-05 13:00:00,39.59,39.61,39.57,39.57,12400.0,26.6136,26.6271,26.6002,26.6002,12400.0
2014-05-05 13:05:00,39.57,39.6,39.56,39.6,18200.0,26.6002,26.6203,26.5934,26.6203,18200.0
2014-05-05 13:10:00,39.61,39.62,39.6,39.6,13400.0,26.6271,26.6338,26.6203,26.6203,13400.0
2014-05-05 13:15:00,39.6,39.61,39.59,39.6,22200.0,26.6203,26.6271,26.6136,26.6203,22200.0
2014-05-05 13:20:00,39.6,39.63,39.59,39.6,34500.0,26.6203,26.6405,26.6136,26.6203,34500.0
2014-05-05 13:25:00,39.6,39.62,39.59,39.6,20800.0,26.6203,26.6338,26.6136,26.6203,20800.0
2014-05-05 13:30:00,39.6,39.63,39.59,39.63,19100.0,26.6203,26.6405,26.6136,26.6405,19100.0
2014-05-05 13:35:00,39.63,39.65,39.61,39.64,27700.0,26.6405,26.6539,26.6271,26.6472,27700.0
2014-05-05 13:40:00,39.63,39.64,39.58,39.58,15200.0,26.6405,26.6472,26.6069,26.6069,15200.0
2014-05-05 13:45:00,39.58,39.61,39.58,39.6,5800.0,26.6069,26.6271,26.6069,26.6203,5800.0
2014-05-05 13:50:00,39.61,39.62,39.6,39.62,8700.0,26.6271,26.6338,26.6203,26.6338,8700.0
2014-05-05 13:55:00,39.62,39.62,39.56,39.58,18700.0,26.6338,26.6338,26.5934,26.6069,18700.0
2014-05-05 14:00:00,39.57,39.58,39.53,39.53,12800.0,26.6002,26.6069,26.5733,26.5733,12800.0
2014-05-05 14:05:00,39.52,39.53,39.5,39.5,16000.0,26.5666,26.5733,26.5531,26.5531,16000.0
2014-05-05 14:10:00,39.51,39.55,39.51,39.54,31200.0,26.5598,26.5867,26.5598,26.58,31200.0
2014-05-05 14:15:00,39.54,39.57,39.53,39.57,88700.0,26.58,26.6002,26.5733,26.6002,88700.0
2014-05-05 14:20:00,39.57,39.6,39.56,39.59,15200.0,26.6002,26.6203,26.5934,26.6136,15200.0
2014-05-05 14:25:00,39.6,39.6,39.58,39.59,16400.0,26.6203,26.6203,26.6069,26.6136,16400.0
2014-05-05 14:30:00,39.6,39.61,39.59,39.61,14400.0,26.6203,26.6271,26.6136,26.6271,14400.0
2014-05-05 14:35:00,39.61,39.62,39.6,39.6,17100.0,26.6271,26.6338,26.6203,26.6203,17100.0
2014-05-05 14:40:00,39.61,39.64,39.6,39.64,14200.0,26.6271,26.6472,26.6203,26.6472,14200.0
2014-05-05 14:45:00,39.64,39.67,39.64,39.67,24800.0,26.6472,26.6674,26.6472,26.6674,24800.0
2014-05-05 14:50:00,39.67,39.67,39.62,39.62,16000.0,26.6674,26.6674,26.6338,26.6338,16000.0
2014-05-05 14:55:00,39.62,39.62,39.59,39.59,54600.0,26.6338,26.6338,26.6136,26.6136,54600.0
2014-05-05 15:00:00,39.59,39.59,39.56,39.56,70900.0,26.6136,26.6136,26.5934,26.5934,70900.0
2014-05-05 15:05:00,39.57,39.59,39.57,39.58,22600.0,26.6002,26.6136,26.6002,26.6069,22600.0
2014-05-05 15:10:00,39.58,39.58,39.57,39.58,22200.0,26.6069,26.6069,26.6002,26.6069,22200.0
2014-05-05 15:15:00,39.58,39.58,39.53,39.55,99300.0,26.6069,26.6069,26.5733,26.5867,99300.0
2014-05-05 15:20:00,39.54,39.56,39.54,39.56,27500.0,26.58,26.5934,26.58,26.5934,27500.0
2014-05-05 15:25:00,39.56,39.57,39.56,39.57,27800.0,26.5934,26.6002,26.5934,26.6002,27800.0
2014-05-05 15:30:00,39.57,39.59,39.55,39.59,75100.0,26.6002,26.6136,26.5867,26.6136,75100.0
2014-05-05 15:35:00,39.59,39.6,39.57,39.59,121800.0,26.6136,26.6203,26.6002,26.6136,121800.0
2014-05-05 15:40:00,39.59,39.6,39.57,39.57,68800.0,26.6136,26.6203,26.6002,26.6002,68800.0
2014-05-05 15:45:00,39.58,39.6,39.57,39.58,128300.0,26.6069,26.6203,26.6002,26.6069,128300.0
2014-05-05 15:50:00,39.58,39.62,39.58,39.62,80100.0,26.6069,26.6338,26.6069,26.6338,80100.0
2014-05-05 15:55:00,39.62,39.65,39.6,39.61,270600.0,26.6338,26.6539,26.6203,26.6271,270600.0
2014-05-06 09:30:00,39.59,39.62,39.53,39.59,42600.0,26.6136,26.6338,26.5733,26.6136,42600.0
2014-05-06 09:35:00,39.59,39.72,39.59,39.63,39600.0,26.6136,26.701,26.6136,26.6405,39600.0
2014-05-06 09:40:00,39.64,39.7,39.51,39.55,124900.0,26.6472,26.6876,26.5598,26.5867,124900.0
2014-05-06 09:45:00,39.55,39.62,39.52,39.56,32200.0,26.5867,26.6338,26.5666,26.5934,32200.0
2014-05-06 09:50:00,39.55,39.59,39.52,39.58,57800.0,26.5867,26.6136,26.5666,26.6069,57800.0
2014-05-06 09:55:00,39.58,39.62,39.54,39.61,47700.0,26.6069,26.6338,26.58,26.6271,47700.0
2014-05-06 10:00:00,39.61,39.62,39.57,39.57,25900.0,26.6271,26.6338,26.6002,26.6002,25900.0
2014-05-06 10:05:00,39.56,39.62,39.56,39.58,22100.0,26.5934,26.6338,26.5934,26.6069,22100.0
2014-05-06 10:10:00,39.58,39.62,39.57,39.58,29500.0,26.6069,26.6338,26.6002,26.6069,29500.0
2014-05-06 10:15:00,39.58,39.59,39.56,39.58,22200.0,26.6069,26.6136,26.5934,26.6069,22200.0
2014-05-06 10:20:00,39.58,39.64,39.58,39.63,16000.0,26.6069,26.6472,26.6069,26.6405,16000.0
2014-05-06 10:25:00,39.63,39.66,39.62,39.63,19400.0,26.6405,26.6607,26.6338,26.6405,19400.0
2014-05-06 10:30:00,39.63,39.69,39.62,39.66,20900.0,26.6405,26.6808,26.6338,26.6607,20900.0
2014-05-06 10:35:00,39.66,39.67,39.59,39.6,24000.0,26.6607,26.6674,26.6136,26.6203,24000.0
2014-05-06 10:40:00,39.6,39.6,39.54,39.56,21500.0,26.6203,26.6203,26.58,26.5934,21500.0
2014-05-06 10:45:00,39.56,39.63,39.55,39.63,51900.0,26.5934,26.6405,26.5867,26.6405,51900.0
2014-05-06 10:50:00,39.62,39.64,39.6,39.6,27300.0,26.6338,26.6472,26.6203,26.6203,27300.0
2014-05-06 10:55:00,39.6,39.6,39.58,39.59,19000.0,26.6203,26.6203,26.6069,26.6136,19000.0
2014-05-06 11:00:00,39.59,39.62,39.56,39.62,99700.0,26.6136,26.6338,26.5934,26.6338,99700.0
2014-05-06 11:05:00,39.61,39.61,39.57,39.57,40300.0,26.6271,26.6271,26.6002,26.6002,40300.0
2014-05-06 11:10:00,39.58,39.58,39.55,39.57,28100.0,26.6069,26.6069,26.5867,26.6002,28100.0
2014-05-06 11:15:00,39.57,39.61,39.57,39.59,10000.0,26.6002,26.6271,26.6002,26.6136,10000.0
2014-05-06 11:20:00,39.59,39.6,39.56,39.57,40600.0,26.6136,26.6203,26.5934,26.6002,40600.0
2014-05-06 11:25:00,39.57,39.58,39.54,39.54,59600.0,26.6002,26.6069,26.58,26.58,59600.0
2014-05-06 11:30:00,39.54,39.57,39.53,39.57,26300.0,26.58,26.6002,26.5733,26.6002,26300.0
2014-05-06 11:35:00,39.57,39.59,39.54,39.55,55300.0,26.6002,26.6136,26.58,26.5867,55300.0
2014-05-06 11:40:00,39.55,39.58,39.54,39.55,14500.0,26.5867,26.6069,26.58,26.5867,14500.0
2014-05-06 11:45:00,39.55,39.56,39.54,39.55,10600.0,26.5867,26.5934,26.58,26.5867,10600.0
2014-05-06 11:50:00,39.55,39.55,39.54,39.55,14400.0,26.5867,26.5867,26.58,26.5867,14400.0
2014-05-06 11:55:00,39.55,39.55,39.49,39.5,25800.0,26.5867,26.5867,26.5464,26.5531,25800.0
2014-05-06 12:00:00,39.5,39.51,39.47,39.47,17000.0,26.5531,26.5598,26.5329,26.5329,17000.0
2014-05-06 12:05:00,39.48,39.48,39.41,39.41,16000.0,26.5397,26.5397,26.4926,26.4926,16000.0
2014-05-06 12:10:00,39.42,39.43,39.38,39.39,21300.0,26.4993,26.5061,26.4724,26.4792,21300.0
2014-05-06 12:15:00,39.39,39.4,39.33,39.33,26800.0,26.4792,26.4859,26.4388,26.4388,26800.0
2014-05-06 12:20:00,39.34,39.35,39.32,39.32,33800.0,26.4455,26.4523,26.4321,26.4321,33800.0
2014-05-06 12:25:00,39.33,39.34,39.29,39.34,58300.0,26.4388,26.4455,26.4119,26.4455,58300.0
2014-05-06 12:30:00,39.34,39.41,39.34,39.41,14400.0,26.4455,26.4926,26.4455,26.4926,14400.0
2014-05-06 12:35:00,39.42,39.44,39.41,39.43,7000.0,26.4993,26.5128,26.4926,26.5061,7000.0
2014-05-06 12:40:00,39.43,39.43,39.41,39.41,15800.0,26.5061,26.5061,26.4926,26.4926,15800.0
2014-05-06 12:45:00,39.41,39.43,39.4,39.43,7100.0,26.4926,26.5061,26.4859,26.5061,7100.0
2014-05-06 12:50:00,39.43,39.43,39.42,39.43,12300.0,26.5061,26.5061,26.4993,26.5061,12300.0
2014-05-06 12:55:00,39.43,39.43,39.42,39.43,2400.0,26.5061,26.5061,26.4993,26.5061,2400.0
2014-05-06 13:00:00,39.42,39.43,39.42,39.43,3000.0,26.4993,26.5061,26.4993,26.5061,3000.0
2014-05-06 13:05:00,39.42,39.42,39.4,39.4,29800.0,26.4993,26.4993,26.4859,26.4859,29800.0
2014-05-06 13:10:00,39.4,39.41,39.39,39.4,12600.0,26.4859,26.4926,26.4792,26.4859,12600.0
2014-05-06 13:15:00,39.4,39.41,39.4,39.4,5100.0,26.4859,26.4926,26.4859,26.4859,5100.0
2014-05-06 13:20:00,39.4,39.41,39.39,39.4,14700.0,26.4859,26.4926,26.4792,26.4859,14700.0
2014-05-06 13:25:00,39.4,39.41,39.37,39.37,14200.0,26.4859,26.4926,26.4657,26.4657,14200.0
2014-05-06 13:30:00,39.37,39.39,39.35,39.37,16400.0,26.4657,26.4792,26.4523,26.4657,16400.0
2014-05-06 13:35:00,39.37,39.37,39.33,39.33,11500.0,26.4657,26.4657,26.4388,26.4388,11500.0
2014-05-06 13:40:00,39.34,39.36,39.29,39.29,70400.0,26.4455,26.459,26.4119,26.4119,70400.0
2014-05-06 13:45:00,39.3,39.3,39.26,39.28,41700.0,26.4187,26.4187,26.3918,26.4052,41700.0
2014-05-06 13:50:00,39.28,39.29,39.27,39.29,8600.0,26.4052,26.4119,26.3985,26.4119,8600.0
2014-05-06 13:55:00,39.29,39.29,39.24,39.25,30100.0,26.4119,26.4119,26.3783,26.385,30100.0
2014-05-06 14:00:00,39.25,39.25,39.19,39.2,73100.0,26.385,26.385,26.3447,26.3514,73100.0
2014-05-06 14:05:00,39.2,39.23,39.15,39.22,142700.0,26.3514,26.3716,26.3178,26.3649,142700.0
2014-05-06 14:10:00,39.23,39.27,39.23,39.27,15100.0,26.3716,26.3985,26.3716,26.3985,15100.0
2014-05-06 14:15:00,39.27,39.3,39.27,39.28,34300.0,26.3985,26.4187,26.3985,26.4052,34300.0
2014-05-06 14:20:00,39.28,39.29,39.23,39.24,17400.0,26.4052,26.4119,26.3716,26.3783,17400.0
2014-05-06 14:25:00,39.25,39.27,39.24,39.27,31400.0,26.385,26.3985,26.3783,26.3985,31400.0
2014-05-06 14:30:00,39.26,39.3,39.25,39.29,16800.0,26.3918,26.4187,26.385,26.4119,16800.0
2014-05-06 14:35:00,39.29,39.31,39.28,39.31,15100.0,26.4119,26.4254,26.4052,26.4254,15100.0
2014-05-06 14:40:00,39.31,39.34,39.3,39.34,15700.0,26.4254,26.4455,26.4187,26.4455,15700.0
2014-05-06 14:45:00,39.34,39.35,39.33,39.33,27900.0,26.4455,26.4523,26.4388,26.4388,27900.0
2014-05-06 14:50:00,39.33,39.34,39.32,39.34,9500.0,26.4388,26.4455,26.4321,26.4455,9500.0
2014-05-06 14:55:00,39.34,39.34,39.3,39.3,14800.0,26.4455,26.4455,26.4187,26.4187,14800.0
2014-05-06 15:00:00,39.31,39.31,39.26,39.29,19200.0,26.4254,26.4254,26.3918,26.4119,19200.0
2014-05-06 15:05:00,39.29,39.29,39.27,39.27,22500.0,26.4119,26.4119,26.3985,26.3985,22500.0
2014-05-06 15:10:00,39.27,39.29,39.24,39.26,137500.0,26.3985,26.4119,26.3783,26.3918,137500.0
2014-05-06 15:15:00,39.26,39.26,39.22,39.22,54000.0,26.3918,26.3918,26.3649,26.3649,54000.0
2014-05-06 15:20:00,39.22,39.24,39.19,39.19,60300.0,26.3649,26.3783,26.3447,26.3447,60300.0
2014-05-06 15:25:00,39.18,39.22,39.18,39.19,21400.0,26.338,26.3649,26.338,26.3447,21400.0
2014-05-06 15:30:00,39.2,39.21,39.17,39.21,35100.0,26.3514,26.3582,26.3313,26.3582,35100.0
2014-05-06 15:35:00,39.21,39.25,39.21,39.24,69600.0,26.3582,26.385,26.3582,26.3783,69600.0
2014-05-06 15:40:00,39.25,39.25,39.21,39.24,68900.0,26.385,26.385,26.3582,26.3783,68900.0
2014-05-06 15:45:00,39.24,39.29,39.24,39.28,121800.0,26.3783,26.4119,26.3783,26.4052,121800.0
2014-05-06 15:50:00,39.28,39.29,39.27,39.29,85900.0,26.4052,26.4119,26.3985,26.4119,85900.0
2014-05-06 15:55:00,39.29,39.3,39.27,39.28,235600.0,26.4119,26.4187,26.3985,26.4052,235600.0
2014-05-07 09:30:00,39.27,39.49,39.24,39.49,91400.0,26.3985,26.5464,26.3783,26.5464,91400.0
2014-05-07 09:35:00,39.49,39.57,39.38,39.43,71900.0,26.5464,26.6002,26.4724,26.5061,71900.0
2014-05-07 09:40:00,39.44,39.5,39.42,39.46,60900.0,26.5128,26.5531,26.4993,26.5262,60900.0
2014-05-07 09:45:00,39.45,39.54,39.42,39.51,25500.0,26.5195,26.58,26.4993,26.5598,25500.0
2014-05-07 09:50:00,39.52,39.58,39.51,39.57,27600.0,26.5666,26.6069,26.5598,26.6002,27600.0
2014-05-07 09:55:00,39.57,39.66,39.56,39.66,36700.0,26.6002,26.6607,26.5934,26.6607,36700.0
2014-05-07 10:00:00,39.66,39.67,39.59,39.6,46100.0,26.6607,26.6674,26.6136,26.6203,46100.0
2014-05-07 10:05:00,39.6,39.6,39.49,39.52,36500.0,26.6203,26.6203,26.5464,26.5666,36500.0
2014-05-07 10:10:00,39.52,39.57,39.5,39.54,24000.0,26.5666,26.6002,26.5531,26.58,24000.0
2014-05-07 10:15:00,39.53,39.54,39.48,39.48,27500.0,26.5733,26.58,26.5397,26.5397,27500.0
2014-05-07 10:20:00,39.48,39.5,39.4,39.41,141800.0,26.5397,26.5531,26.4859,26.4926,141800.0
2014-05-07 10:25:00,39.41,39.46,39.39,39.45,22300.0,26.4926,26.5262,26.4792,26.5195,22300.0
2014-05-07 10:30:00,39.44,39.48,39.43,39.45,25800.0,26.5128,26.5397,26.5061,26.5195,25800.0
2014-05-07 10:35:00,39.46,39.53,39.46,39.52,33800.0,26.5262,26.5733,26.5262,26.5666,33800.0
2014-05-07 10:40:00,39.52,39.54,39.51,39.52,20500.0,26.5666,26.58,26.5598,26.5666,20500.0
2014-05-07 10:45:00,39.53,39.56,39.51,39.56,60200.0,26.5733,26.5934,26.5598,26.5934,60200.0
2014-05-07 10:50:00,39.56,39.58,39.55,39.57,34400.0,26.5934,26.6069,26.5867,26.6002,34400.0
2014-05-07 10:55:00,39.58,39.61,39.55,39.6,26300.0,26.6069,26.6271,26.5867,26.6203,26300.0
2014-05-07 11:00:00,39.6,39.63,39.57,39.59,196500.0,26.6203,26.6405,26.6002,26.6136,196500.0
2014-05-07 11:05:00,39.6,39.64,39.6,39.64,15900.0,26.6203,26.6472,26.6203,26.6472,15900.0
2014-05-07 11:10:00,39.64,39.64,39.61,39.64,24500.0,26.6472,26.6472,26.6271,26.6472,24500.0
2014-05-07 11:15:00,39.63,39.64,39.58,39.59,17900.0,26.6405,26.6472,26.6069,26.6136,17900.0
2014-05-07 11:20:00,39.6,39.61,39.58,39.59,31200.0,26.6203,26.6271,26.6069,26.6136,31200.0
2014-05-07 11:25:00,39.59,39.61,39.55,39.61,18400.0,26.6136,26.6271,26.5867,26.6271,18400.0
2014-05-07 11:30:00,39.61,39.64,39.59,39.62,24600.0,26.6271,26.6472,26.6136,26.6338,24600.0
2014-05-07 11:35:00,39.61,39.63,39.59,39.61,17200.0,26.6271,26.6405,26.6136,26.6271,17200.0
2014-05-07 11:40:00,39.61,39.63,39.59,39.61,31900.0,26.6271,26.6405,26.6136,26.6271,31900.0
2014-05-07 11:45:00,39.62,39.62,39.57,39.57,13000.0,26.6338,26.6338,26.6002,26.6002,13000.0
2014-05-07 11:50:00,39.57,39.59,39.55,39.57,12200.0,26.6002,26.6136,26.5867,26.6002,12200.0
2014-05-07 11:55:00,39.57,39.59,39.55,39.58,16100.0,26.6002,26.6136,26.5867,26.6069,16100.0
2014-05-07 12:00:00,39.57,39.57,39.54,39.54,14500.0,26.6002,26.6002,26.58,26.58,14500.0
2014-05-07 12:05:00,39.54,39.58,39.54,39.56,29200.0,26.58,26.6069,26.58,26.5934,29200.0
2014-05-07 12:10:00,39.56,39.57,39.54,39.54,16800.0,26.5934,26.6002,26.58,26.58,16800.0
2014-05-07 12:15:00,39.55,39.56,39.52,39.53,15000.0,26.5867,26.5934,26.5666,26.5733,15000.0
2014-05-07 12:20:00,39.53,39.54,39.51,39.53,9100.0,26.5733,26.58,26.5598,26.5733,9100.0
2014-05-07 12:25:00,39.52,39.53,39.49,39.49,15800.0,26.5666,26.5733,26.5464,26.5464,15800.0
2014-05-07 12:30:00,39.5,39.52,39.49,39.52,14900.0,26.5531,26.5666,26.5464,26.5666,14900.0
2014-05-07 12:35:00,39.52,39.52,39.48,39.48,14200.0,26.5666,26.5666,26.5397,26.5397,14200.0
2014-05-07 12:40:00,39.49,39.5,39.47,39.49,35100.0,26.5464,26.5531,26.5329,26.5464,35100.0
2014-05-07 12:45:00,39.5,39.5,39.44,39.48,31400.0,26.5531,26.5531,26.5128,26.5397,31400.0
2014-05-07 12:50:00,39.5,39.5,39.49,39.49,9300.0,26.5531,26.5531,26.5464,26.5464,9300.0
2014-05-07 12:55:00,39.49,39.54,39.49,39.54,13400.0,26.5464,26.58,26.5464,26.58,13400.0
2014-05-07 13:00:00,39.55,39.6,39.55,39.6,20300.0,26.5867,26.6203,26.5867,26.6203,20300.0
2014-05-07 13:05:00,39.6,39.64,39.58,39.62,38000.0,26.6203,26.6472,26.6069,26.6338,38000.0
2014-05-07 13:10:00,39.63,39.66,39.62,39.62,14300.0,26.6405,26.6607,26.6338,26.6338,14300.0
2014-05-07 13:15:00,39.62,39.63,39.61,39.61,8600.0,26.6338,26.6405,26.6271,26.6271,8600.0
2014-05-07 13:20:00,39.62,39.63,39.61,39.62,4300.0,26.6338,26.6405,26.6271,26.6338,4300.0
2014-05-07 13:25:00,39.63,39.64,39.61,39.62,14900.0,26.6405,26.6472,26.6271,26.6338,14900.0
2014-05-07 13:30:00,39.61,39.61,39.59,39.6,23000.0,26.6271,26.6271,26.6136,26.6203,23000.0
2014-05-07 13:35:00,39.61,39.64,39.6,39.6,27800.0,26.6271,26.6472,26.6203,26.6203,27800.0
2014-05-07 13:40:00,39.61,39.64,39.6,39.62,11500.0,26.6271,26.6472,26.6203,26.6338,11500.0
2014-05-07 13:45:00,39.63,39.65,39.62,39.62,16300.0,26.6405,26.6539,26.6338,26.6338,16300.0
2014-05-07 13:50:00,39.61,39.64,39.61,39.63,13400.0,26.6271,26.6472,26.6271,26.6405,13400.0
2014-05-07 13:55:00,39.63,39.63,39.61,39.62,6000.0,26.6405,26.6405,26.6271,26.6338,6000.0
2014-05-07 14:00:00,39.62,39.65,39.62,39.62,27900.0,26.6338,26.6539,26.6338,26.6338,27900.0
2014-05-07 14:05:00,39.61,39.65,39.6,39.65,50600.0,26.6271,26.6539,26.6203,26.6539,50600.0
2014-05-07 14:10:00,39.64,39.66,39.64,39.66,6800.0,26.6472,26.6607,26.6472,26.6607,6800.0
2014-05-07 14:15:00,39.67,39.7,39.66,39.69,18900.0,26.6674,26.6876,26.6607,26.6808,18900.0
2014-05-07 14:20:00,39.7,39.72,39.69,39.7,19200.0,26.6876,26.701,26.6808,26.6876,19200.0
2014-05-07 14:25:00,39.71,39.73,39.69,39.71,22900.0,26.6943,26.7077,26.6808,26.6943,22900.0
2014-05-07 14:30:00,39.71,39.72,39.68,39.68,24400.0,26.6943,26.701,26.6741,26.6741,24400.0
2014-05-07 14:35:00,39.69,39.69,39.68,39.69,10200.0,26.6808,26.6808,26.6741,26.6808,10200.0
2014-05-07 14:40:00,39.68,39.7,39.68,39.7,8600.0,26.6741,26.6876,26.6741,26.6876,8600.0
2014-05-07 14:45:00,39.7,39.71,39.68,39.68,15100.0,26.6876,26.6943,26.6741,26.6741,15100.0
2014-05-07 14:50:00,39.68,39.69,39.66,39.66,22400.0,26.6741,26.6808,26.6607,26.6607,22400.0
2014-05-07 14:55:00,39.66,39.67,39.65,39.67,6800.0,26.6607,26.6674,26.6539,26.6674,6800.0
2014-05-07 15:00:00,39.66,39.67,39.66,39.66,6900.0,26.6607,26.6674,26.6607,26.6607,6900.0
2014-05-07 15:05:00,39.67,39.68,39.63,39.66,26000.0,26.6674,26.6741,26.6405,26.6607,26000.0
2014-05-07 15:10:00,39.65,39.7,39.65,39.68,28200.0,26.6539,26.6876,26.6539,26.6741,28200.0
2014-05-07 15:15:00,39.69,39.7,39.68,39.69,20100.0,26.6808,26.6876,26.6741,26.6808,20100.0
2014-05-07 15:20:00,39.69,39.71,39.67,39.71,25700.0,26.6808,26.6943,26.6674,26.6943,25700.0
2014-05-07 15:25:00,39.71,39.73,39.7,39.73,42900.0,26.6943,26.7077,26.6876,26.7077,42900.0
2014-05-07 15:30:00,39.73,39.77,39.72,39.77,28500.0,26.7077,26.7346,26.701,26.7346,28500.0
2014-05-07 15:35:00,39.76,39.83,39.75,39.83,71400.0,26.7279,26.7749,26.7212,26.7749,71400.0
2014-05-07 15:40:00,39.83,39.94,39.82,39.93,104800.0,26.7749,26.8489,26.7682,26.8422,104800.0
2014-05-07 15:45:00,39.92,39.93,39.88,39.9,64000.0,26.8354,26.8422,26.8086,26.822,64000.0
2014-05-07 15:50:00,39.89,39.93,39.87,39.88,108000.0,26.8153,26.8422,26.8018,26.8086,108000.0
2014-05-07 15:55:00,39.87,39.89,39.87,39.88,140000.0,26.8018,26.8153,26.8018,26.8086,140000.0
2014-05-08 09:30:00,39.99,39.99,39.76,39.93,57000.0,26.8825,26.8825,26.7279,26.8422,57000.0
2014-05-08 09:35:00,39.92,39.93,39.74,39.78,25200.0,26.8354,26.8422,26.7144,26.7413,25200.0
2014-05-08 09:40:00,39.77,39.83,39.72,39.75,19700.0,26.7346,26.7749,26.701,26.7212,19700.0
2014-05-08 09:45:00,39.75,39.8,39.75,39.78,17700.0,26.7212,26.7548,26.7212,26.7413,17700.0
2014-05-08 09:50:00,39.8,39.82,39.75,39.78,26900.0,26.7548,26.7682,26.7212,26.7413,26900.0
2014-05-08 09:55:00,39.78,39.83,39.76,39.76,16400.0,26.7413,26.7749,26.7279,26.7279,16400.0
2014-05-08 10:00:00,39.77,39.8,39.75,39.79,23000.0,26.7346,26.7548,26.7212,26.7481,23000.0
2014-05-08 10:05:00,39.78,39.8,39.74,39.75,16400.0,26.7413,26.7548,26.7144,26.7212,16400.0
2014-05-08 10:10:00,39.74,39.75,39.64,39.64,22300.0,26.7144,26.7212,26.6472,26.6472,22300.0
2014-05-08 10:15:00,39.64,39.65,39.6,39.61,35200.0,26.6472,26.6539,26.6203,26.6271,35200.0
2014-05-08 10:20:00,39.61,39.63,39.59,39.59,31400.0,26.6271,26.6405,26.6136,26.6136,31400.0
2014-05-08 10:25:00,39.59,39.59,39.53,39.53,11800.0,26.6136,26.6136,26.5733,26.5733,11800.0
2014-05-08 10:30:00,39.54,39.54,39.51,39.51,12100.0,26.58,26.58,26.5598,26.5598,12100.0
2014-05-08 10:35:00,39.52,39.53,39.51,39.52,19200.0,26.5666,26.5733,26.5598,26.5666,19200.0
2014-05-08 10:40:00,39.52,39.55,39.46,39.51,75000.0,26.5666,26.5867,26.5262,26.5598,75000.0
2014-05-08 10:45:00,39.51,39.57,39.48,39.57,13900.0,26.5598,26.6002,26.5397,26.6002,13900.0
2014-05-08 10:50:00,39.57,39.59,39.54,39.57,19800.0,26.6002,26.6136,26.58,26.6002,19800.0
2014-05-08 10:55:00,39.57,39.62,39.57,39.57,12800.0,26.6002,26.6338,26.6002,26.6002,12800.0
2014-05-08 11:00:00,39.56,39.57,39.55,39.55,14000.0,26.5934,26.6002,26.5867,26.5867,14000.0
2014-05-08 11:05:00,39.55,39.56,39.46,39.46,16700.0,26.5867,26.5934,26.5262,26.5262,16700.0
2014-05-08 11:10:00,39.47,39.53,39.46,39.53,24700.0,26.5329,26.5733,26.5262,26.5733,24700.0
2014-05-08 11:15:00,39.52,39.53,39.5,39.5,11800.0,26.5666,26.5733,26.5531,26.5531,11800.0
2014-05-08 11:20:00,39.5,39.5,39.47,39.48,21100.0,26.5531,26.5531,26.5329,26.5397,21100.0
2014-05-08 11:25:00,39.47,39.48,39.44,39.44,17100.0,26.5329,26.5397,26.5128,26.5128,17100.0
2014-05-08 11:30:00,39.44,39.49,39.44,39.46,15400.0,26.5128,26.5464,26.5128,26.5262,15400.0
2014-05-08 11:35:00,39.45,39.49,39.45,39.46,16900.0,26.5195,26.5464,26.5195,26.5262,16900.0
2014-05-08 11:40:00,39.46,39.46,39.38,39.41,17200.0,26.5262,26.5262,26.4724,26.4926,17200.0
2014-05-08 11:45:00,39.42,39.43,39.4,39.41,22600.0,26.4993,26.5061,26.4859,26.4926,22600.0
2014-05-08 11:50:00,39.42,39.46,39.42,39.45,19700.0,26.4993,26.5262,26.4993,26.5195,19700.0
2014-05-08 11:55:00,39.44,39.46,39.43,39.44,17900.0,26.5128,26.5262,26.5061,26.5128,17900.0
2014-05-08 12:00:00,39.44,39.44,39.4,39.4,9100.0,26.5128,26.5128,26.4859,26.4859,9100.0
2014-05-08 12:05:00,39.4,39.41,39.36,39.37,11600.0,26.4859,26.4926,26.459,26.4657,11600.0
2014-05-08 12:10:00,39.36,39.36,39.3,39.3,14200.0,26.459,26.459,26.4187,26.4187,14200.0
2014-05-08 12:15:00,39.3,39.32,39.27,39.3,25100.0,26.4187,26.4321,26.3985,26.4187,25100.0
2014-05-08 12:20:00,39.29,39.29,39.27,39.28,22800.0,26.4119,26.4119,26.3985,26.4052,22800.0
2014-05-08 12:25:00,39.28,39.3,39.28,39.29,26100.0,26.4052,26.4187,26.4052,26.4119,26100.0
2014-05-08 12:30:00,39.29,39.3,39.25,39.26,30700.0,26.4119,26.4187,26.385,26.3918,30700.0
2014-05-08 12:35:00,39.25,39.26,39.2,39.23,32400.0,26.385,26.3918,26.3514,26.3716,32400.0
2014-05-08 12:40:00,39.22,39.23,39.21,39.22,22300.0,26.3649,26.3716,26.3582,26.3649,22300.0
2014-05-08 12:45:00,39.22,39.24,39.22,39.23,13600.0,26.3649,26.3783,26.3649,26.3716,13600.0
2014-05-08 12:50:00,39.23,39.24,39.21,39.23,33100.0,26.3716,26.3783,26.3582,26.3716,33100.0
2014-05-08 12:55:00,39.23,39.24,39.21,39.23,25500.0,26.3716,26.3783,26.3582,26.3716,25500.0
2014-05-08 13:00:00,39.23,39.23,39.18,39.18,29300.0,26.3716,26.3716,26.338,26.338,29300.0
2014-05-08 13:05:00,39.19,39.19,39.11,39.11,23400.0,26.3447,26.3447,26.2909,26.2909,23400.0
2014-05-08 13:10:00,39.12,39.19,39.1,39.19,47800.0,26.2977,26.3447,26.2842,26.3447,47800.0
2014-05-08 13:15:00,39.18,39.21,39.18,39.2,16600.0,26.338,26.3582,26.338,26.3514,16600.0
2014-05-08 13:20:00,39.21,39.23,39.19,39.2,21900.0,26.3582,26.3716,26.3447,26.3514,21900.0
2014-05-08 13:25:00,39.2,39.21,39.19,39.2,8500.0,26.3514,26.3582,26.3447,26.3514,8500.0
2014-05-08 13:30:00,39.21,39.21,39.18,39.19,31200.0,26.3582,26.3582,26.338,26.3447,31200.0
2014-05-08 13:35:00,39.19,39.22,39.19,39.22,36700.0,26.3447,26.3649,26.3447,26.3649,36700.0
2014-05-08 13:40:00,39.21,39.25,39.21,39.24,16600.0,26.3582,26.385,26.3582,26.3783,16600.0
2014-05-08 13:45:00,39.24,39.28,39.22,39.26,35600.0,26.3783,26.4052,26.3649,26.3918,35600.0
2014-05-08 13:50:00,39.26,39.26,39.24,39.25,15400.0,26.3918,26.3918,26.3783,26.385,15400.0
2014-05-08 13:55:00,39.24,39.27,39.24,39.26,31900.0,26.3783,26.3985,26.3783,26.3918,31900.0
2014-05-08 14:00:00,39.27,39.31,39.24,39.24,33800.0,26.3985,26.4254,26.3783,26.3783,33800.0
2014-05-08 14:05:00,39.24,39.27,39.23,39.23,25100.0,26.3783,26.3985,26.3716,26.3716,25100.0
2014-05-08 14:10:00,39.23,39.23,39.18,39.19,43000.0,26.3716,26.3716,26.338,26.3447,43000.0
2014-05-08 14:15:00,39.19,39.19,39.15,39.19,28400.0,26.3447,26.3447,26.3178,26.3447,28400.0
2014-05-08 14:20:00,39.18,39.19,39.17,39.18,16700.0,26.338,26.3447,26.3313,26.338,16700.0
2014-05-08 14:25:00,39.19,39.2,39.16,39.2,35300.0,26.3447,26.3514,26.3245,26.3514,35300.0
2014-05-08 14:30:00,39.19,39.2,39.15,39.18,29500.0,26.3447,26.3514,26.3178,26.338,29500.0
2014-05-08 14:35:00,39.18,39.2,39.17,39.19,16900.0,26.338,26.3514,26.3313,26.3447,16900.0
2014-05-08 14:40:00,39.18,39.22,39.18,39.21,44700.0,26.338,26.3649,26.338,26.3582,44700.0
2014-05-08 14:45:00,39.21,39.21,39.17,39.21,38300.0,26.3582,26.3582,26.3313,26.3582,38300.0
2014-05-08 14:50:00,39.21,39.23,39.19,39.19,27100.0,26.3582,26.3716,26.3447,26.3447,27100.0
2014-05-08 14:55:00,39.19,39.23,39.19,39.23,24800.0,26.3447,26.3716,26.3447,26.3716,24800.0
2014-05-08 15:00:00,39.22,39.22,39.16,39.17,48900.0,26.3649,26.3649,26.3245,26.3313,48900.0
2014-05-08 15:05:00,39.17,39.18,39.13,39.14,41300.0,26.3313,26.338,26.3044,26.3111,41300.0
2014-05-08 15:10:00,39.14,39.18,39.13,39.18,21900.0,26.3111,26.338,26.3044,26.338,21900.0
2014-05-08 15:15:00,39.17,39.17,39.13,39.16,42300.0,26.3313,26.3313,26.3044,26.3245,42300.0
2014-05-08 15:20:00,39.15,39.16,39.13,39.14,24300.0,26.3178,26.3245,26.3044,26.3111,24300.0
2014-05-08 15:25:00,39.14,39.18,39.13,39.18,24200.0,26.3111,26.338,26.3044,26.338,24200.0
2014-05-08 15:30:00,39.18,39.19,39.16,39.19,30800.0,26.338,26.3447,26.3245,26.3447,30800.0
2014-05-08 15:35:00,39.2,39.21,39.17,39.2,45900.0,26.3514,26.3582,26.3313,26.3514,45900.0
2014-05-08 15:40:00,39.21,39.23,39.2,39.21,31500.0,26.3582,26.3716,26.3514,26.3582,31500.0
2014-05-08 15:45:00,39.23,39.24,39.22,39.23,53600.0,26.3716,26.3783,26.3649,26.3716,53600.0
2014-05-08 15:50:00,39.23,39.24,39.19,39.21,148000.0,26.3716,26.3783,26.3447,26.3582,148000.0
2014-05-08 15:55:00,39.21,39.22,39.15,39.17,391400.0,26.3582,26.3649,26.3178,26.3313,391400.0
2014-05-09 09:30:00,39.05,39.3,39.01,39.09,82500.0,26.2506,26.4187,26.2237,26.2775,82500.0
2014-05-09 09:35:00,39.1,39.12,38.94,39.04,59100.0,26.2842,26.2977,26.1767,26.2439,59100.0
2014-05-09 09:40:00,39.03,39.1,39.01,39.05,39300.0,26.2372,26.2842,26.2237,26.2506,39300.0
2014-05-09 09:45:00,39.05,39.08,38.96,39.0,41300.0,26.2506,26.2708,26.1901,26.217,41300.0
2014-05-09 09:50:00,38.99,39.05,38.88,38.92,191500.0,26.2103,26.2506,26.1363,26.1632,191500.0
2014-05-09 09:55:00,38.93,38.96,38.87,38.89,50900.0,26.1699,26.1901,26.1296,26.143,50900.0
2014-05-09 10:00:00,38.9,38.9,38.84,38.89,58100.0,26.1498,26.1498,26.1094,26.143,58100.0
2014-05-09 10:05:00,38.89,38.91,38.85,38.87,32000.0,26.143,26.1565,26.1162,26.1296,32000.0
2014-05-09 10:10:00,38.86,38.86,38.73,38.73,76600.0,26.1229,26.1229,26.0355,26.0355,76600.0
2014-05-09 10:15:00,38.73,38.75,38.69,38.75,34500.0,26.0355,26.0489,26.0086,26.0489,34500.0
2014-05-09 10:20:00,38.75,38.8,38.75,38.75,108700.0,26.0489,26.0825,26.0489,26.0489,108700.0
2014-05-09 10:25:00,38.75,38.78,38.69,38.74,76500.0,26.0489,26.0691,26.0086,26.0422,76500.0
2014-05-09 10:30:00,38.74,38.83,38.73,38.83,22400.0,26.0422,26.1027,26.0355,26.1027,22400.0
2014-05-09 10:35:00,38.82,38.83,38.76,38.78,39400.0,26.096,26.1027,26.0557,26.0691,39400.0
2014-05-09 10:40:00,38.79,38.82,38.77,38.82,24600.0,26.0758,26.096,26.0624,26.096,24600.0
2014-05-09 10:45:00,38.83,38.83,38.77,38.79,24800.0,26.1027,26.1027,26.0624,26.0758,24800.0
2014-05-09 10:50:00,38.78,38.87,38.77,38.87,34900.0,26.0691,26.1296,26.0624,26.1296,34900.0
2014-05-09 10:55:00,38.87,38.92,38.83,38.89,31700.0,26.1296,26.1632,26.1027,26.143,31700.0
2014-05-09 11:00:00,38.88,38.88,38.81,38.81,39700.0,26.1363,26.1363,26.0893,26.0893,39700.0
2014-05-09 11:05:00,38.8,38.83,38.8,38.83,23700.0,26.0825,26.1027,26.0825,26.1027,23700.0
2014-05-09 11:10:00,38.83,38.86,38.81,38.82,83900.0,26.1027,26.1229,26.0893,26.096,83900.0
2014-05-09 11:15:00,38.83,38.85,38.81,38.83,21800.0,26.1027,26.1162,26.0893,26.1027,21800.0
2014-05-09 11:20:00,38.82,38.86,38.81,38.86,17200.0,26.096,26.1229,26.0893,26.1229,17200.0
2014-05-09 11:25:00,38.86,38.95,38.86,38.91,30600.0,26.1229,26.1834,26.1229,26.1565,30600.0
2014-05-09 11:30:00,38.91,38.95,38.89,38.89,30900.0,26.1565,26.1834,26.143,26.143,30900.0
2014-05-09 11:35:00,38.89,38.91,38.84,38.85,44500.0,26.143,26.1565,26.1094,26.1162,44500.0
2014-05-09 11:40:00,38.84,38.87,38.83,38.85,24100.0,26.1094,26.1296,26.1027,26.1162,24100.0
2014-05-09 11:45:00,38.85,38.86,38.78,38.79,14700.0,26.1162,26.1229,26.0691,26.0758,14700.0
2014-05-09 11:50:00,38.79,38.79,38.73,38.76,15800.0,26.0758,26.0758,26.0355,26.0557,15800.0
2014-05-09 11:55:00,38.76,38.76,38.68,38.68,19000.0,26.0557,26.0557,26.0019,26.0019,19000.0
2014-05-09 12:00:00,38.68,38.69,38.58,38.62,30500.0,26.0019,26.0086,25.9347,25.9615,30500.0
2014-05-09 12:05:00,38.62,38.72,38.62,38.7,31000.0,25.9615,26.0288,25.9615,26.0153,31000.0
2014-05-09 12:10:00,38.7,38.7,38.61,38.61,21100.0,26.0153,26.0153,25.9548,25.9548,21100.0
2014-05-09 12:15:00,38.6,38.6,38.54,38.59,84700.0,25.9481,25.9481,25.9078,25.9414,84700.0
2014-05-09 12:20:00,38.58,38.64,38.58,38.63,6900.0,25.9347,25.975,25.9347,25.9683,6900.0
2014-05-09 12:25:00,38.64,38.67,38.63,38.67,4200.0,25.975,25.9952,25.9683,25.9952,4200.0
2014-05-09 12:30:00,38.67,38.73,38.66,38.68,20800.0,25.9952,26.0355,25.9884,26.0019,20800.0
2014-05-09 12:35:00,38.69,38.69,38.65,38.67,18400.0,26.0086,26.0086,25.9817,25.9952,18400.0
2014-05-09 12:40:00,38.68,38.7,38.66,38.7,21100.0,26.0019,26.0153,25.9884,26.0153,21100.0
2014-05-09 12:45:00,38.69,38.7,38.68,38.68,10300.0,26.0086,26.0153,26.0019,26.0019,10300.0
2014-05-09 12:50:00,38.68,38.69,38.65,38.66,15300.0,26.0019,26.0086,25.9817,25.9884,15300.0
2014-05-09 12:55:00,38.65,38.66,38.63,38.64,14200.0,25.9817,25.9884,25.9683,25.975,14200.0
2014-05-09 13:00:00,38.64,38.67,38.64,38.66,10100.0,25.975,25.9952,25.975,25.9884,10100.0
2014-05-09 13:05:00,38.66,38.72,38.66,38.69,15200.0,25.9884,26.0288,25.9884,26.0086,15200.0
2014-05-09 13:10:00,38.7,38.75,38.7,38.75,46100.0,26.0153,26.0489,26.0153,26.0489,46100.0
2014-05-09 13:15:00,38.75,38.81,38.74,38.8,14300.0,26.0489,26.0893,26.0422,26.0825,14300.0
2014-05-09 13:20:00,38.8,38.8,38.74,38.74,12000.0,26.0825,26.0825,26.0422,26.0422,12000.0
2014-05-09 13:25:00,38.74,38.74,38.7,38.7,28000.0,26.0422,26.0422,26.0153,26.0153,28000.0
2014-05-09 13:30:00,38.7,38.72,38.7,38.71,13900.0,26.0153,26.0288,26.0153,26.022,13900.0
2014-05-09 13:35:00,38.71,38.75,38.7,38.72,136400.0,26.022,26.0489,26.0153,26.0288,136400.0
2014-05-09 13:40:00,38.73,38.74,38.7,38.7,17500.0,26.0355,26.0422,26.0153,26.0153,17500.0
2014-05-09 13:45:00,38.7,38.74,38.7,38.73,14500.0,26.0153,26.0422,26.0153,26.0355,14500.0
2014-05-09 13:50:00,38.74,38.77,38.74,38.76,20100.0,26.0422,26.0624,26.0422,26.0557,20100.0
2014-05-09 13:55:00,38.76,38.76,38.74,38.74,14300.0,26.0557,26.0557,26.0422,26.0422,14300.0
2014-05-09 14:00:00,38.73,38.77,38.73,38.76,47700.0,26.0355,26.0624,26.0355,26.0557,47700.0
2014-05-09 14:05:00,38.75,38.78,38.75,38.75,18500.0,26.0489,26.0691,26.0489,26.0489,18500.0
2014-05-09 14:10:00,38.76,38.78,38.75,38.75,21600.0,26.0557,26.0691,26.0489,26.0489,21600.0
2014-05-09 14:15:00,38.75,38.75,38.71,38.74,21200.0,26.0489,26.0489,26.022,26.0422,21200.0
2014-05-09 14:20:00,38.74,38.75,38.65,38.65,19000.0,26.0422,26.0489,25.9817,25.9817,19000.0
2014-05-09 14:25:00,38.66,38.69,38.66,38.67,53100.0,25.9884,26.0086,25.9884,25.9952,53100.0
2014-05-09 14:30:00,38.68,38.68,38.65,38.66,24800.0,26.0019,26.0019,25.9817,25.9884,24800.0
2014-05-09 14:35:00,38.66,38.66,38.59,38.59,42900.0,25.9884,25.9884,25.9414,25.9414,42900.0
2014-05-09 14:40:00,38.59,38.6,38.52,38.53,59800.0,25.9414,25.9481,25.8943,25.901,59800.0
2014-05-09 14:45:00,38.52,38.57,38.52,38.52,21800.0,25.8943,25.9279,25.8943,25.8943,21800.0
2014-05-09 14:50:00,38.52,38.56,38.52,38.54,34600.0,25.8943,25.9212,25.8943,25.9078,34600.0
2014-05-09 14:55:00,38.54,38.55,38.54,38.54,19200.0,25.9078,25.9145,25.9078,25.9078,19200.0
2014-05-09 15:00:00,38.55,38.59,38.55,38.55,44700.0,25.9145,25.9414,25.9145,25.9145,44700.0
2014-05-09 15:05:00,38.55,38.56,38.53,38.54,27900.0,25.9145,25.9212,25.901,25.9078,27900.0
2014-05-09 15:10:00,38.54,38.54,38.52,38.53,22800.0,25.9078,25.9078,25.8943,25.901,22800.0
2014-05-09 15:15:00,38.53,38.54,38.48,38.49,49400.0,25.901,25.9078,25.8674,25.8742,49400.0
2014-05-09 15:20:00,38.5,38.51,38.46,38.51,35200.0,25.8809,25.8876,25.854,25.8876,35200.0
2014-05-09 15:25:00,38.51,38.52,38.49,38.51,64300.0,25.8876,25.8943,25.8742,25.8876,64300.0
2014-05-09 15:30:00,38.5,38.51,38.49,38.5,29900.0,25.8809,25.8876,25.8742,25.8809,29900.0
2014-05-09 15:35:00,38.5,38.5,38.41,38.42,100700.0,25.8809,25.8809,25.8204,25.8271,100700.0
2014-05-09 15:40:00,38.41,38.42,38.39,38.39,61100.0,25.8204,25.8271,25.8069,25.8069,61100.0
2014-05-09 15:45:00,38.39,38.41,38.37,38.4,137200.0,25.8069,25.8204,25.7935,25.8137,137200.0
2014-05-09 15:50:00,38.39,38.4,38.36,38.38,150700.0,25.8069,25.8137,25.7868,25.8002,150700.0
2014-05-09 15:55:00,38.37,38.39,38.36,38.37,168800.0,25.7935,25.8069,25.7868,25.7935,168800.0
2014-05-12 09:30:00,38.76,38.76,38.54,38.67,168700.0,26.0557,26.0557,25.9078,25.9952,168700.0
2014-05-12 09:35:00,38.66,38.73,38.61,38.63,89000.0,25.9884,26.0355,25.9548,25.9683,89000.0
2014-05-12 09:40:00,38.62,38.77,38.61,38.69,91600.0,25.9615,26.0624,25.9548,26.0086,91600.0
2014-05-12 09:45:00,38.69,38.72,38.64,38.67,86000.0,26.0086,26.0288,25.975,25.9952,86000.0
2014-05-12 09:50:00,38.67,38.7,38.61,38.65,60500.0,25.9952,26.0153,25.9548,25.9817,60500.0
2014-05-12 09:55:00,38.65,38.65,38.44,38.53,161400.0,25.9817,25.9817,25.8405,25.901,161400.0
2014-05-12 10:00:00,38.52,38.67,38.49,38.61,138700.0,25.8943,25.9952,25.8742,25.9548,138700.0
2014-05-12 10:05:00,38.61,38.62,38.49,38.57,77300.0,25.9548,25.9615,25.8742,25.9279,77300.0
2014-05-12 10:10:00,38.57,38.58,38.49,38.52,134700.0,25.9279,25.9347,25.8742,25.8943,134700.0
2014-05-12 10:15:00,38.52,38.52,38.45,38.45,132300.0,25.8943,25.8943,25.8473,25.8473,132300.0
2014-05-12 10:20:00,38.45,38.46,38.36,38.38,139000.0,25.8473,25.854,25.7868,25.8002,139000.0
2014-05-12 10:25:00,38.38,38.38,38.32,38.37,76600.0,25.8002,25.8002,25.7599,25.7935,76600.0
2014-05-12 10:30:00,38.37,38.37,38.34,38.36,53100.0,25.7935,25.7935,25.7733,25.7868,53100.0
2014-05-12 10:35:00,38.37,38.37,38.28,38.3,105000.0,25.7935,25.7935,25.733,25.7464,105000.0
2014-05-12 10:40:00,38.3,38.36,38.22,38.34,102200.0,25.7464,25.7868,25.6927,25.7733,102200.0
2014-05-12 10:45:00,38.34,38.34,38.26,38.26,39000.0,25.7733,25.7733,25.7195,25.7195,39000.0
2014-05-12 10:50:00,38.27,38.27,38.2,38.21,45900.0,25.7263,25.7263,25.6792,25.6859,45900.0
2014-05-12 10:55:00,38.21,38.27,38.21,38.24,87900.0,25.6859,25.7263,25.6859,25.7061,87900.0
2014-05-12 11:00:00,38.25,38.29,38.21,38.26,47800.0,25.7128,25.7397,25.6859,25.7195,47800.0
2014-05-12 11:05:00,38.25,38.32,38.25,38.3,36400.0,25.7128,25.7599,25.7128,25.7464,36400.0
2014-05-12 11:10:00,38.3,38.34,38.28,38.34,24200.0,25.7464,25.7733,25.733,25.7733,24200.0
2014-05-12 11:15:00,38.34,38.34,38.29,38.3,49700.0,25.7733,25.7733,25.7397,25.7464,49700.0
2014-05-12 11:20:00,38.3,38.31,38.29,38.3,16100.0,25.7464,25.7532,25.7397,25.7464,16100.0
2014-05-12 11:25:00,38.3,38.36,38.3,38.35,23400.0,25.7464,25.7868,25.7464,25.78,23400.0
2014-05-12 11:30:00,38.35,38.38,38.34,38.36,53900.0,25.78,25.8002,25.7733,25.7868,53900.0
2014-05-12 11:35:00,38.37,38.37,38.28,38.28,76100.0,25.7935,25.7935,25.733,25.733,76100.0
2014-05-12 11:40:00,38.27,38.28,38.26,38.28,44300.0,25.7263,25.733,25.7195,25.733,44300.0
2014-05-12 11:45:00,38.27,38.3,38.22,38.3,57000.0,25.7263,25.7464,25.6927,25.7464,57000.0
2014-05-12 11:50:00,38.31,38.32,38.28,38.3,26200.0,25.7532,25.7599,25.733,25.7464,26200.0
2014-05-12 11:55:00,38.3,38.39,38.3,38.39,41700.0,25.7464,25.8069,25.7464,25.8069,41700.0
2014-05-12 12:00:00,38.4,38.42,38.36,38.38,41200.0,25.8137,25.8271,25.7868,25.8002,41200.0
2014-05-12 12:05:00,38.39,38.41,38.38,38.41,28100.0,25.8069,25.8204,25.8002,25.8204,28100.0
2014-05-12 12:10:00,38.41,38.41,38.33,38.38,69600.0,25.8204,25.8204,25.7666,25.8002,69600.0
2014-05-12 12:15:00,38.38,38.39,38.34,38.36,25900.0,25.8002,25.8069,25.7733,25.7868,25900.0
2014-05-12 12:20:00,38.36,38.36,38.3,38.31,42400.0,25.7868,25.7868,25.7464,25.7532,42400.0
2014-05-12 12:25:00,38.32,38.32,38.26,38.27,46300.0,25.7599,25.7599,25.7195,25.7263,46300.0
2014-05-12 12:30:00,38.27,38.28,38.24,38.25,14700.0,25.7263,25.733,25.7061,25.7128,14700.0
2014-05-12 12:35:00,38.24,38.27,38.21,38.23,50200.0,25.7061,25.7263,25.6859,25.6994,50200.0
2014-05-12 12:40:00,38.23,38.27,38.22,38.27,14400.0,25.6994,25.7263,25.6927,25.7263,14400.0
2014-05-12 12:45:00,38.27,38.31,38.27,38.3,19000.0,25.7263,25.7532,25.7263,25.7464,19000.0
2014-05-12 12:50:00,38.31,38.36,38.3,38.3,38800.0,25.7532,25.7868,25.7464,25.7464,38800.0
2014-05-12 12:55:00,38.3,38.31,38.27,38.27,26400.0,25.7464,25.7532,25.7263,25.7263,26400.0
2014-05-12 13:00:00,38.27,38.3,38.26,38.27,64300.0,25.7263,25.7464,25.7195,25.7263,64300.0
2014-05-12 13:05:00,38.27,38.27,38.22,38.23,81800.0,25.7263,25.7263,25.6927,25.6994,81800.0
2014-05-12 13:10:00,38.23,38.26,38.23,38.23,26900.0,25.6994,25.7195,25.6994,25.6994,26900.0
2014-05-12 13:15:00,38.24,38.27,38.22,38.27,52000.0,25.7061,25.7263,25.6927,25.7263,52000.0
2014-05-12 13:20:00,38.27,38.27,38.23,38.26,36100.0,25.7263,25.7263,25.6994,25.7195,36100.0
2014-05-12 13:25:00,38.25,38.26,38.23,38.26,29400.0,25.7128,25.7195,25.6994,25.7195,29400.0
2014-05-12 13:30:00,38.26,38.26,38.15,38.19,90100.0,25.7195,25.7195,25.6456,25.6725,90100.0
2014-05-12 13:35:00,38.19,38.19,38.09,38.13,83300.0,25.6725,25.6725,25.6053,25.6322,83300.0
2014-05-12 13:40:00,38.13,38.14,38.04,38.04,77300.0,25.6322,25.6389,25.5717,25.5717,77300.0
2014-05-12 13:45:00,38.03,38.06,38.02,38.05,64200.0,25.5649,25.5851,25.5582,25.5784,64200.0
2014-05-12 13:50:00,38.05,38.06,38.02,38.02,63300.0,25.5784,25.5851,25.5582,25.5582,63300.0
2014-05-12 13:55:00,38.02,38.02,37.96,37.98,99400.0,25.5582,25.5582,25.5179,25.5313,99400.0
2014-05-12 14:00:00,37.98,38.07,37.98,38.07,51400.0,25.5313,25.5918,25.5313,25.5918,51400.0
2014-05-12 14:05:00,38.07,38.14,38.06,38.08,62000.0,25.5918,25.6389,25.5851,25.5985,62000.0
2014-05-12 14:10:00,38.08,38.09,38.02,38.06,50900.0,25.5985,25.6053,25.5582,25.5851,50900.0
2014-05-12 14:15:00,38.05,38.06,37.95,37.96,98200.0,25.5784,25.5851,25.5111,25.5179,98200.0
2014-05-12 14:20:00,37.97,37.97,37.91,37.92,68700.0,25.5246,25.5246,25.4843,25.491,68700.0
2014-05-12 14:25:00,37.92,37.94,37.87,37.93,76900.0,25.491,25.5044,25.4574,25.4977,76900.0
2014-05-12 14:30:00,37.94,38.04,37.94,38.04,101200.0,25.5044,25.5717,25.5044,25.5717,101200.0
2014-05-12 14:35:00,38.04,38.06,38.02,38.02,32200.0,25.5717,25.5851,25.5582,25.5582,32200.0
2014-05-12 14:40:00,38.03,38.09,38.02,38.05,47900.0,25.5649,25.6053,25.5582,25.5784,47900.0
2014-05-12 14:45:00,38.04,38.04,38.0,38.02,35000.0,25.5717,25.5717,25.5448,25.5582,35000.0
2014-05-12 14:50:00,38.02,38.02,37.96,37.98,57400.0,25.5582,25.5582,25.5179,25.5313,57400.0
2014-05-12 14:55:00,37.98,37.99,37.94,37.98,32900.0,25.5313,25.538,25.5044,25.5313,32900.0
2014-05-12 15:00:00,37.98,38.02,37.97,38.02,44600.0,25.5313,25.5582,25.5246,25.5582,44600.0
2014-05-12 15:05:00,38.02,38.02,37.95,37.99,63500.0,25.5582,25.5582,25.5111,25.538,63500.0
2014-05-12 15:10:00,37.98,37.99,37.92,37.95,56100.0,25.5313,25.538,25.491,25.5111,56100.0
2014-05-12 15:15:00,37.96,37.96,37.95,37.96,16800.0,25.5179,25.5179,25.5111,25.5179,16800.0
2014-05-12 15:20:00,37.95,37.96,37.93,37.95,74500.0,25.5111,25.5179,25.4977,25.5111,74500.0
2014-05-12 15:25:00,37.94,37.96,37.93,37.94,42600.0,25.5044,25.5179,25.4977,25.5044,42600.0
2014-05-12 15:30:00,37.95,37.99,37.95,37.98,56900.0,25.5111,25.538,25.5111,25.5313,56900.0
2014-05-12 15:35:00,37.98,38.02,37.98,38.02,57400.0,25.5313,25.5582,25.5313,25.5582,57400.0
2014-05-12 15:40:00,38.02,38.05,38.01,38.01,105500.0,25.5582,25.5784,25.5515,25.5515,105500.0
2014-05-12 15:45:00,38.01,38.05,38.01,38.05,152700.0,25.5515,25.5784,25.5515,25.5784,152700.0
2014-05-12 15:50:00,38.06,38.06,38.02,38.04,163100.0,25.5851,25.5851,25.5582,25.5717,163100.0
2014-05-12 15:55:00,38.04,38.06,38.03,38.05,217100.0,25.5717,25.5851,25.5649,25.5784,217100.0
2014-05-13 09:30:00,38.06,38.24,38.05,38.16,197000.0,25.5851,25.7061,25.5784,25.6523,197000.0
2014-05-13 09:35:00,38.16,38.3,38.15,38.2,57000.0,25.6523,25.7464,25.6456,25.6792,57000.0
2014-05-13 09:40:00,38.21,38.35,38.18,38.23,65900.0,25.6859,25.78,25.6658,25.6994,65900.0
2014-05-13 09:45:00,38.24,38.29,38.22,38.24,84000.0,25.7061,25.7397,25.6927,25.7061,84000.0
2014-05-13 09:50:00,38.24,38.26,38.2,38.24,64800.0,25.7061,25.7195,25.6792,25.7061,64800.0
2014-05-13 09:55:00,38.25,38.25,38.13,38.14,58500.0,25.7128,25.7128,25.6322,25.6389,58500.0
2014-05-13 10:00:00,38.16,38.21,38.12,38.19,76300.0,25.6523,25.6859,25.6254,25.6725,76300.0
2014-05-13 10:05:00,38.19,38.2,38.11,38.11,54400.0,25.6725,25.6792,25.6187,25.6187,54400.0
2014-05-13 10:10:00,38.1,38.19,38.09,38.16,74000.0,25.612,25.6725,25.6053,25.6523,74000.0
2014-05-13 10:15:00,38.16,38.26,38.16,38.23,49400.0,25.6523,25.7195,25.6523,25.6994,49400.0
2014-05-13 10:20:00,38.23,38.29,38.22,38.25,73800.0,25.6994,25.7397,25.6927,25.7128,73800.0
2014-05-13 10:25:00,38.26,38.28,38.22,38.23,42400.0,25.7195,25.733,25.6927,25.6994,42400.0
2014-05-13 10:30:00,38.24,38.25,38.17,38.2,29800.0,25.7061,25.7128,25.659,25.6792,29800.0
2014-05-13 10:35:00,38.2,38.2,38.04,38.11,56100.0,25.6792,25.6792,25.5717,25.6187,56100.0
2014-05-13 10:40:00,38.11,38.14,38.09,38.12,27900.0,25.6187,25.6389,25.6053,25.6254,27900.0
2014-05-13 10:45:00,38.12,38.15,38.08,38.08,34600.0,25.6254,25.6456,25.5985,25.5985,34600.0
2014-05-13 10:50:00,38.09,38.1,38.07,38.09,28200.0,25.6053,25.612,25.5918,25.6053,28200.0
2014-05-13 10:55:00,38.09,38.11,38.06,38.11,27700.0,25.6053,25.6187,25.5851,25.6187,27700.0
2014-05-13 11:00:00,38.11,38.15,38.05,38.08,230800.0,25.6187,25.6456,25.5784,25.5985,230800.0
2014-05-13 11:05:00,38.07,38.12,38.05,38.12,32300.0,25.5918,25.6254,25.5784,25.6254,32300.0
2014-05-13 11:10:00,38.12,38.12,38.05,38.08,37900.0,25.6254,25.6254,25.5784,25.5985,37900.0
2014-05-13 11:15:00,38.07,38.14,38.07,38.11,37200.0,25.5918,25.6389,25.5918,25.6187,37200.0
2014-05-13 11:20:00,38.13,38.15,38.08,38.08,33400.0,25.6322,25.6456,25.5985,25.5985,33400.0
2014-05-13 11:25:00,38.08,38.11,38.07,38.1,23500.0,25.5985,25.6187,25.5918,25.612,23500.0
2014-05-13 11:30:00,38.1,38.16,38.1,38.16,17800.0,25.612,25.6523,25.612,25.6523,17800.0
2014-05-13 11:35:00,38.16,38.23,38.15,38.22,33300.0,25.6523,25.6994,25.6456,25.6927,33300.0
2014-05-13 11:40:00,38.23,38.25,38.17,38.18,69200.0,25.6994,25.7128,25.659,25.6658,69200.0
2014-05-13 11:45:00,38.18,38.23,38.17,38.22,34700.0,25.6658,25.6994,25.659,25.6927,34700.0
2014-05-13 11:50:00,38.21,38.22,38.16,38.21,28100.0,25.6859,25.6927,25.6523,25.6859,28100.0
2014-05-13 11:55:00,38.21,38.21,38.18,38.18,15100.0,25.6859,25.6859,25.6658,25.6658,15100.0
2014-05-13 12:00:00,38.19,38.22,38.17,38.22,35300.0,25.6725,25.6927,25.659,25.6927,35300.0
2014-05-13 12:05:00,38.22,38.23,38.17,38.17,38500.0,25.6927,25.6994,25.659,25.659,38500.0
2014-05-13 12:10:00,38.16,38.16,38.09,38.09,35700.0,25.6523,25.6523,25.6053,25.6053,35700.0
2014-05-13 12:15:00,38.09,38.1,38.02,38.1,38100.0,25.6053,25.612,25.5582,25.612,38100.0
2014-05-13 12:20:00,38.1,38.12,38.06,38.06,30100.0,25.612,25.6254,25.5851,25.5851,30100.0
2014-05-13 12:25:00,38.06,38.13,38.06,38.13,31500.0,25.5851,25.6322,25.5851,25.6322,31500.0
2014-05-13 12:30:00,38.13,38.18,38.13,38.13,40700.0,25.6322,25.6658,25.6322,25.6322,40700.0
2014-05-13 12:35:00,38.13,38.19,38.12,38.19,21200.0,25.6322,25.6725,25.6254,25.6725,21200.0
2014-05-13 12:40:00,38.19,38.23,38.19,38.2,40500.0,25.6725,25.6994,25.6725,25.6792,40500.0
2014-05-13 12:45:00,38.2,38.23,38.16,38.19,43400.0,25.6792,25.6994,25.6523,25.6725,43400.0
2014-05-13 12:50:00,38.19,38.19,38.18,38.18,14000.0,25.6725,25.6725,25.6658,25.6658,14000.0
2014-05-13 12:55:00,38.17,38.19,38.15,38.19,23900.0,25.659,25.6725,25.6456,25.6725,23900.0
2014-05-13 13:00:00,38.19,38.19,38.13,38.13,21800.0,25.6725,25.6725,25.6322,25.6322,21800.0
2014-05-13 13:05:00,38.12,38.14,38.11,38.13,19700.0,25.6254,25.6389,25.6187,25.6322,19700.0
2014-05-13 13:10:00,38.12,38.12,38.06,38.06,30700.0,25.6254,25.6254,25.5851,25.5851,30700.0
2014-05-13 13:15:00,38.07,38.11,38.06,38.11,14300.0,25.5918,25.6187,25.5851,25.6187,14300.0
2014-05-13 13:20:00,38.11,38.11,38.07,38.11,27000.0,25.6187,25.6187,25.5918,25.6187,27000.0
2014-05-13 13:25:00,38.11,38.11,38.09,38.1,12400.0,25.6187,25.6187,25.6053,25.612,12400.0
2014-05-13 13:30:00,38.09,38.1,38.09,38.09,8100.0,25.6053,25.612,25.6053,25.6053,8100.0
2014-05-13 13:35:00,38.1,38.1,38.04,38.05,46400.0,25.612,25.612,25.5717,25.5784,46400.0
2014-05-13 13:40:00,38.05,38.05,38.02,38.02,30300.0,25.5784,25.5784,25.5582,25.5582,30300.0
2014-05-13 13:45:00,38.03,38.07,38.02,38.04,52300.0,25.5649,25.5918,25.5582,25.5717,52300.0
2014-05-13 13:50:00,38.04,38.07,38.04,38.07,12200.0,25.5717,25.5918,25.5717,25.5918,12200.0
2014-05-13 13:55:00,38.06,38.06,38.01,38.04,31400.0,25.5851,25.5851,25.5515,25.5717,31400.0
2014-05-13 14:00:00,38.04,38.06,38.02,38.02,30000.0,25.5717,25.5851,25.5582,25.5582,30000.0
2014-05-13 14:05:00,38.03,38.04,38.0,38.0,33900.0,25.5649,25.5717,25.5448,25.5448,33900.0
2014-05-13 14:10:00,38.01,38.01,37.98,37.99,34500.0,25.5515,25.5515,25.5313,25.538,34500.0
2014-05-13 14:15:00,37.98,37.99,37.95,37.97,22300.0,25.5313,25.538,25.5111,25.5246,22300.0
2014-05-13 14:20:00,37.97,37.97,37.93,37.95,33100.0,25.5246,25.5246,25.4977,25.5111,33100.0
2014-05-13 14:25:00,37.94,37.95,37.93,37.95,19100.0,25.5044,25.5111,25.4977,25.5111,19100.0
2014-05-13 14:30:00,37.95,38.0,37.95,37.99,29100.0,25.5111,25.5448,25.5111,25.538,29100.0
2014-05-13 14:35:00,37.99,37.99,37.96,37.96,17500.0,25.538,25.538,25.5179,25.5179,17500.0
2014-05-13 14:40:00,37.97,37.97,37.95,37.97,32700.0,25.5246,25.5246,25.5111,25.5246,32700.0
2014-05-13 14:45:00,37.97,38.0,37.97,38.0,17700.0,25.5246,25.5448,25.5246,25.5448,17700.0
2014-05-13 14:50:00,38.0,38.09,38.0,38.08,54900.0,25.5448,25.6053,25.5448,25.5985,54900.0
2014-05-13 14:55:00,38.09,38.09,38.06,38.07,25500.0,25.6053,25.6053,25.5851,25.5918,25500.0
2014-05-13 15:00:00,38.07,38.12,38.07,38.08,31300.0,25.5918,25.6254,25.5918,25.5985,31300.0
2014-05-13 15:05:00,38.08,38.11,38.07,38.11,25000.0,25.5985,25.6187,25.5918,25.6187,25000.0
2014-05-13 15:10:00,38.12,38.13,38.1,38.12,39700.0,25.6254,25.6322,25.612,25.6254,39700.0
2014-05-13 15:15:00,38.12,38.12,38.11,38.11,13100.0,25.6254,25.6254,25.6187,25.6187,13100.0
2014-05-13 15:20:00,38.12,38.12,38.09,38.1,47700.0,25.6254,25.6254,25.6053,25.612,47700.0
2014-05-13 15:25:00,38.09,38.11,38.08,38.11,43000.0,25.6053,25.6187,25.5985,25.6187,43000.0
2014-05-13 15:30:00,38.11,38.11,38.1,38.11,17400.0,25.6187,25.6187,25.612,25.6187,17400.0
2014-05-13 15:35:00,38.11,38.15,38.1,38.14,149100.0,25.6187,25.6456,25.612,25.6389,149100.0
2014-05-13 15:40:00,38.14,38.14,38.1,38.14,81200.0,25.6389,25.6389,25.612,25.6389,81200.0
2014-05-13 15:45:00,38.13,38.16,38.13,38.15,66100.0,25.6322,25.6523,25.6322,25.6456,66100.0
2014-05-13 15:50:00,38.15,38.19,38.15,38.19,87100.0,25.6456,25.6725,25.6456,25.6725,87100.0
2014-05-13 15:55:00,38.18,38.23,38.18,38.21,266900.0,25.6658,25.6994,25.6658,25.6859,266900.0
2014-05-14 09:30:00,38.25,38.39,38.23,38.33,45600.0,25.7128,25.8069,25.6994,25.7666,45600.0
2014-05-14 09:35:00,38.38,38.38,38.28,38.32,16700.0,25.8002,25.8002,25.733,25.7599,16700.0
2014-05-14 09:40:00,38.32,38.32,38.22,38.31,23700.0,25.7599,25.7599,25.6927,25.7532,23700.0
2014-05-14 09:45:00,38.3,38.33,38.26,38.29,45000.0,25.7464,25.7666,25.7195,25.7397,45000.0
2014-05-14 09:50:00,38.3,38.31,38.18,38.2,67800.0,25.7464,25.7532,25.6658,25.6792,67800.0
2014-05-14 09:55:00,38.2,38.25,38.09,38.11,37800.0,25.6792,25.7128,25.6053,25.6187,37800.0
2014-05-14 10:00:00,38.11,38.15,38.05,38.05,57300.0,25.6187,25.6456,25.5784,25.5784,57300.0
2014-05-14 10:05:00,38.06,38.08,38.0,38.05,92800.0,25.5851,25.5985,25.5448,25.5784,92800.0
2014-05-14 10:10:00,38.04,38.13,38.04,38.11,30400.0,25.5717,25.6322,25.5717,25.6187,30400.0
2014-05-14 10:15:00,38.1,38.16,38.09,38.14,46100.0,25.612,25.6523,25.6053,25.6389,46100.0
2014-05-14 10:20:00,38.14,38.22,38.14,38.16,33100.0,25.6389,25.6927,25.6389,25.6523,33100.0
2014-05-14 10:25:00,38.15,38.18,38.14,38.16,43000.0,25.6456,25.6658,25.6389,25.6523,43000.0
2014-05-14 10:30:00,38.16,38.27,38.16,38.25,35400.0,25.6523,25.7263,25.6523,25.7128,35400.0
2014-05-14 10:35:00,38.25,38.26,38.19,38.23,54600.0,25.7128,25.7195,25.6725,25.6994,54600.0
2014-05-14 10:40:00,38.23,38.31,38.22,38.28,250100.0,25.6994,25.7532,25.6927,25.733,250100.0
2014-05-14 10:45:00,38.28,38.4,38.25,38.4,174600.0,25.733,25.8137,25.7128,25.8137,174600.0
2014-05-14 10:50:00,38.41,38.44,38.39,38.4,28900.0,25.8204,25.8405,25.8069,25.8137,28900.0
2014-05-14 10:55:00,38.41,38.44,38.39,38.43,38600.0,25.8204,25.8405,25.8069,25.8338,38600.0
2014-05-14 11:00:00,38.44,38.44,38.37,38.39,75200.0,25.8405,25.8405,25.7935,25.8069,75200.0
2014-05-14 11:05:00,38.4,38.4,38.36,38.39,60400.0,25.8137,25.8137,25.7868,25.8069,60400.0
2014-05-14 11:10:00,38.39,38.49,38.38,38.48,48800.0,25.8069,25.8742,25.8002,25.8674,48800.0
2014-05-14 11:15:00,38.48,38.5,38.43,38.48,29300.0,25.8674,25.8809,25.8338,25.8674,29300.0
2014-05-14 11:20:00,38.48,38.53,38.48,38.49,40600.0,25.8674,25.901,25.8674,25.8742,40600.0
2014-05-14 11:25:00,38.48,38.6,38.47,38.59,50100.0,25.8674,25.9481,25.8607,25.9414,50100.0
2014-05-14 11:30:00,38.58,38.58,38.49,38.51,27300.0,25.9347,25.9347,25.8742,25.8876,27300.0
2014-05-14 11:35:00,38.5,38.57,38.5,38.51,18600.0,25.8809,25.9279,25.8809,25.8876,18600.0
2014-05-14 11:40:00,38.5,38.53,38.49,38.52,14500.0,25.8809,25.901,25.8742,25.8943,14500.0
2014-05-14 11:45:00,38.51,38.55,38.5,38.54,11500.0,25.8876,25.9145,25.8809,25.9078,11500.0
2014-05-14 11:50:00,38.53,38.54,38.51,38.53,22800.0,25.901,25.9078,25.8876,25.901,22800.0
2014-05-14 11:55:00,38.53,38.54,38.49,38.53,13100.0,25.901,25.9078,25.8742,25.901,13100.0
2014-05-14 12:00:00,38.53,38.54,38.49,38.49,27200.0,25.901,25.9078,25.8742,25.8742,27200.0
2014-05-14 12:05:00,38.49,38.51,38.46,38.51,11200.0,25.8742,25.8876,25.854,25.8876,11200.0
2014-05-14 12:10:00,38.51,38.51,38.43,38.45,23700.0,25.8876,25.8876,25.8338,25.8473,23700.0
2014-05-14 12:15:00,38.44,38.46,38.44,38.46,8600.0,25.8405,25.854,25.8405,25.854,8600.0
2014-05-14 12:20:00,38.45,38.46,38.43,38.45,6200.0,25.8473,25.854,25.8338,25.8473,6200.0
2014-05-14 12:25:00,38.45,38.47,38.45,38.47,10500.0,25.8473,25.8607,25.8473,25.8607,10500.0
2014-05-14 12:30:00,38.46,38.49,38.46,38.47,10300.0,25.854,25.8742,25.854,25.8607,10300.0
2014-05-14 12:35:00,38.48,38.54,38.48,38.53,14400.0,25.8674,25.9078,25.8674,25.901,14400.0
2014-05-14 12:40:00,38.53,38.53,38.48,38.48,10900.0,25.901,25.901,25.8674,25.8674,10900.0
2014-05-14 12:45:00,38.48,38.52,38.47,38.51,18500.0,25.8674,25.8943,25.8607,25.8876,18500.0
2014-05-14 12:50:00,38.51,38.52,38.45,38.46,13000.0,25.8876,25.8943,25.8473,25.854,13000.0
2014-05-14 12:55:00,38.45,38.47,38.45,38.46,8900.0,25.8473,25.8607,25.8473,25.854,8900.0
2014-05-14 13:00:00,38.46,38.47,38.44,38.45,13600.0,25.854,25.8607,25.8405,25.8473,13600.0
2014-05-14 13:05:00,38.45,38.46,38.45,38.45,4700.0,25.8473,25.854,25.8473,25.8473,4700.0
2014-05-14 13:10:00,38.46,38.46,38.43,38.44,14900.0,25.854,25.854,25.8338,25.8405,14900.0
2014-05-14 13:15:00,38.45,38.45,38.41,38.43,13700.0,25.8473,25.8473,25.8204,25.8338,13700.0
2014-05-14 13:20:00,38.43,38.44,38.41,38.42,18600.0,25.8338,25.8405,25.8204,25.8271,18600.0
2014-05-14 13:25:00,38.41,38.45,38.41,38.44,19800.0,25.8204,25.8473,25.8204,25.8405,19800.0
2014-05-14 13:30:00,38.43,38.43,38.39,38.4,12500.0,25.8338,25.8338,25.8069,25.8137,12500.0
2014-05-14 13:35:00,38.4,38.41,38.39,38.41,10600.0,25.8137,25.8204,25.8069,25.8204,10600.0
2014-05-14 13:40:00,38.4,38.41,38.39,38.39,17100.0,25.8137,25.8204,25.8069,25.8069,17100.0
2014-05-14 13:45:00,38.4,38.4,38.38,38.39,9600.0,25.8137,25.8137,25.8002,25.8069,9600.0
2014-05-14 13:50:00,38.38,38.4,38.38,38.39,11500.0,25.8002,25.8137,25.8002,25.8069,11500.0
2014-05-14 13:55:00,38.39,38.4,38.39,38.4,10400.0,25.8069,25.8137,25.8069,25.8137,10400.0
2014-05-14 14:00:00,38.4,38.42,38.38,38.38,13100.0,25.8137,25.8271,25.8002,25.8002,13100.0
2014-05-14 14:05:00,38.39,38.4,38.36,38.36,20100.0,25.8069,25.8137,25.7868,25.7868,20100.0
2014-05-14 14:10:00,38.37,38.38,38.35,38.38,14400.0,25.7935,25.8002,25.78,25.8002,14400.0
2014-05-14 14:15:00,38.39,38.41,38.39,38.39,20300.0,25.8069,25.8204,25.8069,25.8069,20300.0
2014-05-14 14:20:00,38.4,38.4,38.37,38.39,31200.0,25.8137,25.8137,25.7935,25.8069,31200.0
2014-05-14 14:25:00,38.39,38.39,38.37,38.38,7300.0,25.8069,25.8069,25.7935,25.8002,7300.0
2014-05-14 14:30:00,38.37,38.38,38.36,38.36,6700.0,25.7935,25.8002,25.7868,25.7868,6700.0
2014-05-14 14:35:00,38.37,38.38,38.36,38.38,14800.0,25.7935,25.8002,25.7868,25.8002,14800.0
2014-05-14 14:40:00,38.38,38.38,38.36,38.36,29900.0,25.8002,25.8002,25.7868,25.7868,29900.0
2014-05-14 14:45:00,38.37,38.37,38.33,38.34,13000.0,25.7935,25.7935,25.7666,25.7733,13000.0
2014-05-14 14:50:00,38.34,38.39,38.34,38.37,47400.0,25.7733,25.8069,25.7733,25.7935,47400.0
2014-05-14 14:55:00,38.36,38.39,38.36,38.37,16100.0,25.7868,25.8069,25.7868,25.7935,16100.0
2014-05-14 15:00:00,38.37,38.39,38.33,38.34,23100.0,25.7935,25.8069,25.7666,25.7733,23100.0
2014-05-14 15:05:00,38.34,38.35,38.29,38.29,17000.0,25.7733,25.78,25.7397,25.7397,17000.0
2014-05-14 15:10:00,38.29,38.32,38.29,38.29,10900.0,25.7397,25.7599,25.7397,25.7397,10900.0
2014-05-14 15:15:00,38.3,38.3,38.27,38.27,14200.0,25.7464,25.7464,25.7263,25.7263,14200.0
2014-05-14 15:20:00,38.27,38.29,38.27,38.28,12700.0,25.7263,25.7397,25.7263,25.733,12700.0
2014-05-14 15:25:00,38.29,38.31,38.28,38.31,18500.0,25.7397,25.7532,25.733,25.7532,18500.0
2014-05-14 15:30:00,38.31,38.31,38.24,38.26,37900.0,25.7532,25.7532,25.7061,25.7195,37900.0
2014-05-14 15:35:00,38.26,38.27,38.26,38.27,28600.0,25.7195,25.7263,25.7195,25.7263,28600.0
2014-05-14 15:40:00,38.27,38.28,38.23,38.25,44100.0,25.7263,25.733,25.6994,25.7128,44100.0
2014-05-14 15:45:00,38.24,38.27,38.23,38.25,76400.0,25.7061,25.7263,25.6994,25.7128,76400.0
2014-05-14 15:50:00,38.25,38.27,38.24,38.27,60000.0,25.7128,25.7263,25.7061,25.7263,60000.0
2014-05-14 15:55:00,38.27,38.27,38.24,38.25,196900.0,25.7263,25.7263,25.7061,25.7128,196900.0
2014-05-15 09:30:00,38.31,38.32,38.24,38.27,32300.0,25.7532,25.7599,25.7061,25.7263,32300.0
2014-05-15 09:35:00,38.29,38.49,38.27,38.39,20800.0,25.7397,25.8742,25.7263,25.8069,20800.0
2014-05-15 09:40:00,38.38,38.38,38.25,38.26,23500.0,25.8002,25.8002,25.7128,25.7195,23500.0
2014-05-15 09:45:00,38.24,38.33,38.21,38.32,14100.0,25.7061,25.7666,25.6859,25.7599,14100.0
2014-05-15 09:50:00,38.31,38.37,38.29,38.33,15500.0,25.7532,25.7935,25.7397,25.7666,15500.0
2014-05-15 09:55:00,38.33,38.45,38.33,38.43,17000.0,25.7666,25.8473,25.7666,25.8338,17000.0
2014-05-15 10:00:00,38.43,38.43,38.37,38.4,18900.0,25.8338,25.8338,25.7935,25.8137,18900.0
2014-05-15 10:05:00,38.4,38.42,38.32,38.35,29800.0,25.8137,25.8271,25.7599,25.78,29800.0
2014-05-15 10:10:00,38.35,38.4,38.34,38.36,15000.0,25.78,25.8137,25.7733,25.7868,15000.0
2014-05-15 10:15:00,38.36,38.43,38.35,38.39,11700.0,25.7868,25.8338,25.78,25.8069,11700.0
2014-05-15 10:20:00,38.38,38.39,38.3,38.32,45800.0,25.8002,25.8069,25.7464,25.7599,45800.0
2014-05-15 10:25:00,38.32,38.32,38.21,38.23,72500.0,25.7599,25.7599,25.6859,25.6994,72500.0
2014-05-15 10:30:00,38.24,38.26,38.22,38.23,51000.0,25.7061,25.7195,25.6927,25.6994,51000.0
2014-05-15 10:35:00,38.23,38.24,38.16,38.18,67000.0,25.6994,25.7061,25.6523,25.6658,67000.0
2014-05-15 10:40:00,38.17,38.23,38.16,38.19,53500.0,25.659,25.6994,25.6523,25.6725,53500.0
2014-05-15 10:45:00,38.2,38.21,38.14,38.14,32100.0,25.6792,25.6859,25.6389,25.6389,32100.0
2014-05-15 10:50:00,38.15,38.16,38.1,38.11,37000.0,25.6456,25.6523,25.612,25.6187,37000.0
2014-05-15 10:55:00,38.11,38.11,38.09,38.11,20000.0,25.6187,25.6187,25.6053,25.6187,20000.0
2014-05-15 11:00:00,38.11,38.16,38.11,38.14,10700.0,25.6187,25.6523,25.6187,25.6389,10700.0
2014-05-15 11:05:00,38.14,38.2,38.12,38.18,17400.0,25.6389,25.6792,25.6254,25.6658,17400.0
2014-05-15 11:10:00,38.18,38.18,38.09,38.11,29100.0,25.6658,25.6658,25.6053,25.6187,29100.0
2014-05-15 11:15:00,38.11,38.12,38.08,38.1,11600.0,25.6187,25.6254,25.5985,25.612,11600.0
2014-05-15 11:20:00,38.1,38.11,38.05,38.08,12200.0,25.612,25.6187,25.5784,25.5985,12200.0
2014-05-15 11:25:00,38.08,38.09,38.05,38.07,21300.0,25.5985,25.6053,25.5784,25.5918,21300.0
2014-05-15 11:30:00,38.07,38.08,38.04,38.07,27700.0,25.5918,25.5985,25.5717,25.5918,27700.0
2014-05-15 11:35:00,38.06,38.1,38.05,38.1,14200.0,25.5851,25.612,25.5784,25.612,14200.0
2014-05-15 11:40:00,38.09,38.16,38.09,38.15,21100.0,25.6053,25.6523,25.6053,25.6456,21100.0
2014-05-15 11:45:00,38.16,38.16,38.13,38.14,13400.0,25.6523,25.6523,25.6322,25.6389,13400.0
2014-05-15 11:50:00,38.13,38.16,38.12,38.12,12700.0,25.6322,25.6523,25.6254,25.6254,12700.0
2014-05-15 11:55:00,38.13,38.13,38.1,38.12,13200.0,25.6322,25.6322,25.612,25.6254,13200.0
2014-05-15 12:00:00,38.11,38.12,38.06,38.06,27200.0,25.6187,25.6254,25.5851,25.5851,27200.0
2014-05-15 12:05:00,38.07,38.07,38.05,38.06,16300.0,25.5918,25.5918,25.5784,25.5851,16300.0
2014-05-15 12:10:00,38.05,38.07,38.03,38.07,16100.0,25.5784,25.5918,25.5649,25.5918,16100.0
2014-05-15 12:15:00,38.07,38.08,38.05,38.08,15000.0,25.5918,25.5985,25.5784,25.5985,15000.0
2014-05-15 12:20:00,38.08,38.09,38.05,38.06,11800.0,25.5985,25.6053,25.5784,25.5851,11800.0
2014-05-15 12:25:00,38.07,38.12,38.06,38.12,6500.0,25.5918,25.6254,25.5851,25.6254,6500.0
2014-05-15 12:30:00,38.12,38.13,38.09,38.12,40500.0,25.6254,25.6322,25.6053,25.6254,40500.0
2014-05-15 12:35:00,38.12,38.13,38.08,38.1,10600.0,25.6254,25.6322,25.5985,25.612,10600.0
2014-05-15 12:40:00,38.09,38.09,38.07,38.07,8500.0,25.6053,25.6053,25.5918,25.5918,8500.0
2014-05-15 12:45:00,38.07,38.11,38.07,38.11,15900.0,25.5918,25.6187,25.5918,25.6187,15900.0
2014-05-15 12:50:00,38.1,38.13,38.09,38.09,17100.0,25.612,25.6322,25.6053,25.6053,17100.0
2014-05-15 12:55:00,38.09,38.1,38.08,38.08,3000.0,25.6053,25.612,25.5985,25.5985,3000.0
2014-05-15 13:00:00,38.09,38.1,38.07,38.08,16900.0,25.6053,25.612,25.5918,25.5985,16900.0
2014-05-15 13:05:00,38.08,38.08,38.05,38.07,15100.0,25.5985,25.5985,25.5784,25.5918,15100.0
2014-05-15 13:10:00,38.08,38.09,38.05,38.06,28700.0,25.5985,25.6053,25.5784,25.5851,28700.0
2014-05-15 13:15:00,38.06,38.07,38.03,38.04,13200.0,25.5851,25.5918,25.5649,25.5717,13200.0
2014-05-15 13:20:00,38.05,38.07,38.05,38.06,9000.0,25.5784,25.5918,25.5784,25.5851,9000.0
2014-05-15 13:25:00,38.07,38.08,38.05,38.05,11000.0,25.5918,25.5985,25.5784,25.5784,11000.0
2014-05-15 13:30:00,38.06,38.1,38.03,38.04,37700.0,25.5851,25.612,25.5649,25.5717,37700.0
2014-05-15 13:35:00,38.04,38.04,38.0,38.02,34600.0,25.5717,25.5717,25.5448,25.5582,34600.0
2014-05-15 13:40:00,38.01,38.03,38.01,38.03,16000.0,25.5515,25.5649,25.5515,25.5649,16000.0
2014-05-15 13:45:00,38.03,38.03,38.0,38.03,20700.0,25.5649,25.5649,25.5448,25.5649,20700.0
2014-05-15 13:50:00,38.02,38.03,38.0,38.02,17200.0,25.5582,25.5649,25.5448,25.5582,17200.0
2014-05-15 13:55:00,38.03,38.05,38.02,38.03,30200.0,25.5649,25.5784,25.5582,25.5649,30200.0
2014-05-15 14:00:00,38.02,38.03,38.0,38.03,38200.0,25.5582,25.5649,25.5448,25.5649,38200.0
2014-05-15 14:05:00,38.02,38.04,38.0,38.0,23400.0,25.5582,25.5717,25.5448,25.5448,23400.0
2014-05-15 14:10:00,38.01,38.01,37.98,37.99,19000.0,25.5515,25.5515,25.5313,25.538,19000.0
2014-05-15 14:15:00,37.99,37.99,37.94,37.95,15300.0,25.538,25.538,25.5044,25.5111,15300.0
2014-05-15 14:20:00,37.95,38.0,37.95,37.96,90800.0,25.5111,25.5448,25.5111,25.5179,90800.0
2014-05-15 14:25:00,37.97,37.98,37.93,37.94,33900.0,25.5246,25.5313,25.4977,25.5044,33900.0
2014-05-15 14:30:00,37.95,37.97,37.95,37.96,14600.0,25.5111,25.5246,25.5111,25.5179,14600.0
2014-05-15 14:35:00,37.95,37.97,37.94,37.95,16800.0,25.5111,25.5246,25.5044,25.5111,16800.0
2014-05-15 14:40:00,37.95,37.97,37.94,37.95,26800.0,25.5111,25.5246,25.5044,25.5111,26800.0
2014-05-15 14:45:00,37.94,37.95,37.93,37.93,20000.0,25.5044,25.5111,25.4977,25.4977,20000.0
2014-05-15 14:50:00,37.93,37.95,37.91,37.95,26800.0,25.4977,25.5111,25.4843,25.5111,26800.0
2014-05-15 14:55:00,37.94,37.94,37.91,37.94,25300.0,25.5044,25.5044,25.4843,25.5044,25300.0
2014-05-15 15:00:00,37.94,37.94,37.93,37.94,10400.0,25.5044,25.5044,25.4977,25.5044,10400.0
2014-05-15 15:05:00,37.94,37.96,37.92,37.95,27000.0,25.5044,25.5179,25.491,25.5111,27000.0
2014-05-15 15:10:00,37.96,37.96,37.92,37.93,21400.0,25.5179,25.5179,25.491,25.4977,21400.0
2014-05-15 15:15:00,37.93,37.94,37.9,37.91,35300.0,25.4977,25.5044,25.4775,25.4843,35300.0
2014-05-15 15:20:00,37.91,37.93,37.91,37.92,21500.0,25.4843,25.4977,25.4843,25.491,21500.0
2014-05-15 15:25:00,37.92,37.92,37.9,37.91,45400.0,25.491,25.491,25.4775,25.4843,45400.0
2014-05-15 15:30:00,37.91,37.93,37.88,37.93,47900.0,25.4843,25.4977,25.4641,25.4977,47900.0
2014-05-15 15:35:00,37.93,37.96,37.92,37.94,56000.0,25.4977,25.5179,25.491,25.5044,56000.0
2014-05-15 15:40:00,37.94,37.97,37.94,37.95,41500.0,25.5044,25.5246,25.5044,25.5111,41500.0
2014-05-15 15:45:00,37.95,37.99,37.95,37.97,74400.0,25.5111,25.538,25.5111,25.5246,74400.0
2014-05-15 15:50:00,37.97,37.99,37.96,37.99,58800.0,25.5246,25.538,25.5179,25.538,58800.0
2014-05-15 15:55:00,37.98,38.04,37.96,37.97,229200.0,25.5313,25.5717,25.5179,25.5246,229200.0
2014-05-16 09:30:00,37.97,37.99,37.76,37.76,227300.0,25.5246,25.538,25.3834,25.3834,227300.0
2014-05-16 09:35:00,37.75,37.92,37.71,37.89,35200.0,25.3767,25.491,25.3498,25.4708,35200.0
2014-05-16 09:40:00,37.88,38.02,37.87,37.89,42000.0,25.4641,25.5582,25.4574,25.4708,42000.0
2014-05-16 09:45:00,37.89,37.99,37.88,37.95,30000.0,25.4708,25.538,25.4641,25.5111,30000.0
2014-05-16 09:50:00,37.97,37.97,37.89,37.89,37200.0,25.5246,25.5246,25.4708,25.4708,37200.0
2014-05-16 09:55:00,37.89,37.89,37.77,37.79,60900.0,25.4708,25.4708,25.3901,25.4036,60900.0
2014-05-16 10:00:00,37.79,37.83,37.72,37.75,62400.0,25.4036,25.4305,25.3565,25.3767,62400.0
2014-05-16 10:05:00,37.75,37.76,37.66,37.68,101600.0,25.3767,25.3834,25.3162,25.3296,101600.0
2014-05-16 10:10:00,37.68,37.69,37.62,37.65,92500.0,25.3296,25.3364,25.2893,25.3095,92500.0
2014-05-16 10:15:00,37.65,37.69,37.62,37.65,89600.0,25.3095,25.3364,25.2893,25.3095,89600.0
2014-05-16 10:20:00,37.65,37.67,37.62,37.66,78000.0,25.3095,25.3229,25.2893,25.3162,78000.0
2014-05-16 10:25:00,37.67,37.72,37.67,37.68,53200.0,25.3229,25.3565,25.3229,25.3296,53200.0
2014-05-16 10:30:00,37.68,37.73,37.68,37.73,34700.0,25.3296,25.3633,25.3296,25.3633,34700.0
2014-05-16 10:35:00,37.73,37.86,37.73,37.86,21100.0,25.3633,25.4506,25.3633,25.4506,21100.0
2014-05-16 10:40:00,37.86,37.89,37.8,37.81,34800.0,25.4506,25.4708,25.4103,25.417,34800.0
2014-05-16 10:45:00,37.81,37.84,37.79,37.82,76500.0,25.417,25.4372,25.4036,25.4238,76500.0
2014-05-16 10:50:00,37.82,37.91,37.8,37.87,76500.0,25.4238,25.4843,25.4103,25.4574,76500.0
2014-05-16 10:55:00,37.87,37.87,37.79,37.82,57100.0,25.4574,25.4574,25.4036,25.4238,57100.0
2014-05-16 11:00:00,37.82,37.83,37.75,37.8,143600.0,25.4238,25.4305,25.3767,25.4103,143600.0
2014-05-16 11:05:00,37.8,37.83,37.76,37.81,24200.0,25.4103,25.4305,25.3834,25.417,24200.0
2014-05-16 11:10:00,37.81,37.82,37.77,37.77,32400.0,25.417,25.4238,25.3901,25.3901,32400.0
2014-05-16 11:15:00,37.76,37.85,37.76,37.85,88200.0,25.3834,25.4439,25.3834,25.4439,88200.0
2014-05-16 11:20:00,37.84,37.88,37.83,37.84,48000.0,25.4372,25.4641,25.4305,25.4372,48000.0
2014-05-16 11:25:00,37.84,37.87,37.79,37.84,121900.0,25.4372,25.4574,25.4036,25.4372,121900.0
2014-05-16 11:30:00,37.85,37.86,37.78,37.8,50400.0,25.4439,25.4506,25.3969,25.4103,50400.0
2014-05-16 11:35:00,37.8,37.81,37.75,37.78,46800.0,25.4103,25.417,25.3767,25.3969,46800.0
2014-05-16 11:40:00,37.79,37.88,37.79,37.81,104000.0,25.4036,25.4641,25.4036,25.417,104000.0
2014-05-16 11:45:00,37.81,37.81,37.7,37.73,57700.0,25.417,25.417,25.3431,25.3633,57700.0
2014-05-16 11:50:00,37.73,37.8,37.73,37.79,37000.0,25.3633,25.4103,25.3633,25.4036,37000.0
2014-05-16 11:55:00,37.8,37.87,37.77,37.86,26700.0,25.4103,25.4574,25.3901,25.4506,26700.0
2014-05-16 12:00:00,37.86,37.86,37.77,37.79,27200.0,25.4506,25.4506,25.3901,25.4036,27200.0
2014-05-16 12:05:00,37.8,37.81,37.73,37.73,34600.0,25.4103,25.417,25.3633,25.3633,34600.0
2014-05-16 12:10:00,37.73,37.74,37.71,37.73,29700.0,25.3633,25.37,25.3498,25.3633,29700.0
2014-05-16 12:15:00,37.73,37.73,37.7,37.73,26700.0,25.3633,25.3633,25.3431,25.3633,26700.0
2014-05-16 12:20:00,37.73,37.75,37.71,37.74,16400.0,25.3633,25.3767,25.3498,25.37,16400.0
2014-05-16 12:25:00,37.74,37.74,37.67,37.67,19400.0,25.37,25.37,25.3229,25.3229,19400.0
2014-05-16 12:30:00,37.67,37.73,37.66,37.73,26400.0,25.3229,25.3633,25.3162,25.3633,26400.0
2014-05-16 12:35:00,37.73,37.77,37.72,37.75,28800.0,25.3633,25.3901,25.3565,25.3767,28800.0
2014-05-16 12:40:00,37.75,37.75,37.72,37.73,17200.0,25.3767,25.3767,25.3565,25.3633,17200.0
2014-05-16 12:45:00,37.73,37.74,37.65,37.67,43400.0,25.3633,25.37,25.3095,25.3229,43400.0
2014-05-16 12:50:00,37.68,37.68,37.61,37.66,245000.0,25.3296,25.3296,25.2826,25.3162,245000.0
2014-05-16 12:55:00,37.66,37.68,37.64,37.67,122100.0,25.3162,25.3296,25.3028,25.3229,122100.0
2014-05-16 13:00:00,37.66,37.67,37.62,37.66,33300.0,25.3162,25.3229,25.2893,25.3162,33300.0
2014-05-16 13:05:00,37.66,37.69,37.64,37.69,75800.0,25.3162,25.3364,25.3028,25.3364,75800.0
2014-05-16 13:10:00,37.69,37.74,37.67,37.74,17900.0,25.3364,25.37,25.3229,25.37,17900.0
2014-05-16 13:15:00,37.73,37.74,37.7,37.71,27800.0,25.3633,25.37,25.3431,25.3498,27800.0
2014-05-16 13:20:00,37.71,37.71,37.66,37.69,29700.0,25.3498,25.3498,25.3162,25.3364,29700.0
2014-05-16 13:25:00,37.68,37.68,37.66,37.67,18400.0,25.3296,25.3296,25.3162,25.3229,18400.0
2014-05-16 13:30:00,37.67,37.67,37.65,37.65,23000.0,25.3229,25.3229,25.3095,25.3095,23000.0
2014-05-16 13:35:00,37.65,37.69,37.65,37.67,35100.0,25.3095,25.3364,25.3095,25.3229,35100.0
2014-05-16 13:40:00,37.66,37.69,37.63,37.63,40700.0,25.3162,25.3364,25.296,25.296,40700.0
2014-05-16 13:45:00,37.63,37.64,37.62,37.63,17200.0,25.296,25.3028,25.2893,25.296,17200.0
2014-05-16 13:50:00,37.63,37.66,37.55,37.55,209700.0,25.296,25.3162,25.2423,25.2423,209700.0
2014-05-16 13:55:00,37.55,37.57,37.55,37.56,29600.0,25.2423,25.2557,25.2423,25.249,29600.0
2014-05-16 14:00:00,37.56,37.56,37.52,37.54,66700.0,25.249,25.249,25.2221,25.2355,66700.0
2014-05-16 14:05:00,37.55,37.55,37.52,37.53,38700.0,25.2423,25.2423,25.2221,25.2288,38700.0
2014-05-16 14:10:00,37.53,37.58,37.53,37.57,13600.0,25.2288,25.2624,25.2288,25.2557,13600.0
2014-05-16 14:15:00,37.57,37.63,37.56,37.6,55000.0,25.2557,25.296,25.249,25.2759,55000.0
2014-05-16 14:20:00,37.59,37.59,37.52,37.52,36800.0,25.2691,25.2691,25.2221,25.2221,36800.0
2014-05-16 14:25:00,37.52,37.57,37.52,37.57,24300.0,25.2221,25.2557,25.2221,25.2557,24300.0
2014-05-16 14:30:00,37.57,37.62,37.57,37.57,36600.0,25.2557,25.2893,25.2557,25.2557,36600.0
2014-05-16 14:35:00,37.57,37.57,37.54,37.57,20400.0,25.2557,25.2557,25.2355,25.2557,20400.0
2014-05-16 14:40:00,37.57,37.59,37.55,37.59,29500.0,25.2557,25.2691,25.2423,25.2691,29500.0
2014-05-16 14:45:00,37.59,37.6,37.56,37.56,21100.0,25.2691,25.2759,25.249,25.249,21100.0
2014-05-16 14:50:00,37.57,37.66,37.57,37.66,13700.0,25.2557,25.3162,25.2557,25.3162,13700.0
2014-05-16 14:55:00,37.67,37.73,37.65,37.73,24300.0,25.3229,25.3633,25.3095,25.3633,24300.0
2014-05-16 15:00:00,37.73,37.73,37.68,37.68,18600.0,25.3633,25.3633,25.3296,25.3296,18600.0
2014-05-16 15:05:00,37.68,37.71,37.68,37.7,23900.0,25.3296,25.3498,25.3296,25.3431,23900.0
2014-05-16 15:10:00,37.7,37.7,37.68,37.69,52900.0,25.3431,25.3431,25.3296,25.3364,52900.0
2014-05-16 15:15:00,37.69,37.72,37.68,37.72,24500.0,25.3364,25.3565,25.3296,25.3565,24500.0
2014-05-16 15:20:00,37.72,37.72,37.7,37.71,48900.0,25.3565,25.3565,25.3431,25.3498,48900.0
2014-05-16 15:25:00,37.72,37.76,37.71,37.73,37400.0,25.3565,25.3834,25.3498,25.3633,37400.0
2014-05-16 15:30:00,37.73,37.78,37.73,37.78,24100.0,25.3633,25.3969,25.3633,25.3969,24100.0
2014-05-16 15:35:00,37.78,37.82,37.73,37.75,55000.0,25.3969,25.4238,25.3633,25.3767,55000.0
2014-05-16 15:40:00,37.74,37.81,37.74,37.78,53100.0,25.37,25.417,25.37,25.3969,53100.0
2014-05-16 15:45:00,37.78,37.81,37.74,37.79,68200.0,25.3969,25.417,25.37,25.4036,68200.0
2014-05-16 15:50:00,37.8,37.82,37.79,37.82,94800.0,25.4103,25.4238,25.4036,25.4238,94800.0
2014-05-16 15:55:00,37.82,37.82,37.78,37.79,293800.0,25.4238,25.4238,25.3969,25.4036,293800.0
2014-05-19 09:30:00,37.73,37.8,37.73,37.76,55300.0,25.3633,25.4103,25.3633,25.3834,55300.0
2014-05-19 09:35:00,37.75,37.76,37.52,37.59,51200.0,25.3767,25.3834,25.2221,25.2691,51200.0
2014-05-19 09:40:00,37.6,37.61,37.52,37.54,24600.0,25.2759,25.2826,25.2221,25.2355,24600.0
2014-05-19 09:45:00,37.53,37.57,37.52,37.57,30300.0,25.2288,25.2557,25.2221,25.2557,30300.0
2014-05-19 09:50:00,37.57,37.65,37.57,37.59,75100.0,25.2557,25.3095,25.2557,25.2691,75100.0
2014-05-19 09:55:00,37.58,37.63,37.57,37.61,30100.0,25.2624,25.296,25.2557,25.2826,30100.0
2014-05-19 10:00:00,37.6,37.61,37.57,37.6,28800.0,25.2759,25.2826,25.2557,25.2759,28800.0
2014-05-19 10:05:00,37.59,37.6,37.55,37.58,25800.0,25.2691,25.2759,25.2423,25.2624,25800.0
2014-05-19 10:10:00,37.57,37.57,37.47,37.52,66200.0,25.2557,25.2557,25.1885,25.2221,66200.0
2014-05-19 10:15:00,37.52,37.52,37.45,37.45,34300.0,25.2221,25.2221,25.175,25.175,34300.0
2014-05-19 10:20:00,37.45,37.45,37.36,37.4,102200.0,25.175,25.175,25.1145,25.1414,102200.0
2014-05-19 10:25:00,37.4,37.4,37.35,37.36,34900.0,25.1414,25.1414,25.1078,25.1145,34900.0
2014-05-19 10:30:00,37.36,37.36,37.27,37.27,59100.0,25.1145,25.1145,25.054,25.054,59100.0
2014-05-19 10:35:00,37.27,37.28,37.23,37.27,59100.0,25.054,25.0608,25.0271,25.054,59100.0
2014-05-19 10:40:00,37.27,37.28,37.2,37.21,43600.0,25.054,25.0608,25.007,25.0137,43600.0
2014-05-19 10:45:00,37.2,37.25,37.16,37.25,94000.0,25.007,25.0406,24.9801,25.0406,94000.0
2014-05-19 10:50:00,37.25,37.35,37.24,37.35,39100.0,25.0406,25.1078,25.0339,25.1078,39100.0
2014-05-19 10:55:00,37.35,37.35,37.25,37.26,57600.0,25.1078,25.1078,25.0406,25.0473,57600.0
2014-05-19 11:00:00,37.25,37.26,37.23,37.25,12500.0,25.0406,25.0473,25.0271,25.0406,12500.0
2014-05-19 11:05:00,37.26,37.3,37.24,37.29,27400.0,25.0473,25.0742,25.0339,25.0675,27400.0
2014-05-19 11:10:00,37.3,37.36,37.29,37.34,55000.0,25.0742,25.1145,25.0675,25.1011,55000.0
2014-05-19 11:15:00,37.34,37.35,37.27,37.27,25100.0,25.1011,25.1078,25.054,25.054,25100.0
2014-05-19 11:20:00,37.27,37.28,37.23,37.26,32700.0,25.054,25.0608,25.0271,25.0473,32700.0
2014-05-19 11:25:00,37.26,37.42,37.26,37.42,49400.0,25.0473,25.1549,25.0473,25.1549,49400.0
2014-05-19 11:30:00,37.42,37.44,37.35,37.38,64100.0,25.1549,25.1683,25.1078,25.128,64100.0
2014-05-19 11:35:00,37.37,37.41,37.36,37.41,25100.0,25.1213,25.1481,25.1145,25.1481,25100.0
2014-05-19 11:40:00,37.4,37.41,37.35,37.37,14400.0,25.1414,25.1481,25.1078,25.1213,14400.0
2014-05-19 11:45:00,37.37,37.37,37.33,37.37,19900.0,25.1213,25.1213,25.0944,25.1213,19900.0
2014-05-19 11:50:00,37.36,37.36,37.3,37.31,14100.0,25.1145,25.1145,25.0742,25.0809,14100.0
2014-05-19 11:55:00,37.31,37.33,37.27,37.29,20000.0,25.0809,25.0944,25.054,25.0675,20000.0
2014-05-19 12:00:00,37.29,37.38,37.29,37.35,36000.0,25.0675,25.128,25.0675,25.1078,36000.0
2014-05-19 12:05:00,37.35,37.35,37.29,37.31,24800.0,25.1078,25.1078,25.0675,25.0809,24800.0
2014-05-19 12:10:00,37.31,37.34,37.29,37.32,56200.0,25.0809,25.1011,25.0675,25.0876,56200.0
2014-05-19 12:15:00,37.32,37.33,37.27,37.3,39100.0,25.0876,25.0944,25.054,25.0742,39100.0
2014-05-19 12:20:00,37.3,37.34,37.29,37.3,23500.0,25.0742,25.1011,25.0675,25.0742,23500.0
2014-05-19 12:25:00,37.3,37.3,37.23,37.3,30500.0,25.0742,25.0742,25.0271,25.0742,30500.0
2014-05-19 12:30:00,37.29,37.29,37.23,37.26,23100.0,25.0675,25.0675,25.0271,25.0473,23100.0
2014-05-19 12:35:00,37.26,37.29,37.23,37.23,22500.0,25.0473,25.0675,25.0271,25.0271,22500.0
2014-05-19 12:40:00,37.23,37.25,37.22,37.22,21700.0,25.0271,25.0406,25.0204,25.0204,21700.0
2014-05-19 12:45:00,37.22,37.26,37.22,37.26,49100.0,25.0204,25.0473,25.0204,25.0473,49100.0
2014-05-19 12:50:00,37.26,37.32,37.25,37.29,25500.0,25.0473,25.0876,25.0406,25.0675,25500.0
2014-05-19 12:55:00,37.3,37.3,37.28,37.29,25500.0,25.0742,25.0742,25.0608,25.0675,25500.0
2014-05-19 13:00:00,37.3,37.32,37.27,37.31,53700.0,25.0742,25.0876,25.054,25.0809,53700.0
2014-05-19 13:05:00,37.31,37.31,37.3,37.3,12400.0,25.0809,25.0809,25.0742,25.0742,12400.0
2014-05-19 13:10:00,37.3,37.34,37.3,37.34,36500.0,25.0742,25.1011,25.0742,25.1011,36500.0
2014-05-19 13:15:00,37.35,37.35,37.3,37.31,37700.0,25.1078,25.1078,25.0742,25.0809,37700.0
2014-05-19 13:20:00,37.31,37.31,37.26,37.27,37100.0,25.0809,25.0809,25.0473,25.054,37100.0
2014-05-19 13:25:00,37.27,37.27,37.23,37.26,17400.0,25.054,25.054,25.0271,25.0473,17400.0
2014-05-19 13:30:00,37.26,37.28,37.25,37.28,23600.0,25.0473,25.0608,25.0406,25.0608,23600.0
2014-05-19 13:35:00,37.27,37.3,37.26,37.3,21000.0,25.054,25.0742,25.0473,25.0742,21000.0
2014-05-19 13:40:00,37.29,37.29,37.24,37.24,22100.0,25.0675,25.0675,25.0339,25.0339,22100.0
2014-05-19 13:45:00,37.24,37.28,37.23,37.27,19900.0,25.0339,25.0608,25.0271,25.054,19900.0
2014-05-19 13:50:00,37.28,37.29,37.27,37.28,9000.0,25.0608,25.0675,25.054,25.0608,9000.0
2014-05-19 13:55:00,37.27,37.3,37.24,37.3,16900.0,25.054,25.0742,25.0339,25.0742,16900.0
2014-05-19 14:00:00,37.3,37.31,37.27,37.29,17500.0,25.0742,25.0809,25.054,25.0675,17500.0
2014-05-19 14:05:00,37.29,37.29,37.26,37.27,14600.0,25.0675,25.0675,25.0473,25.054,14600.0
2014-05-19 14:10:00,37.28,37.3,37.26,37.29,67400.0,25.0608,25.0742,25.0473,25.0675,67400.0
2014-05-19 14:15:00,37.28,37.29,37.24,37.26,21000.0,25.0608,25.0675,25.0339,25.0473,21000.0
2014-05-19 14:20:00,37.25,37.3,37.23,37.3,17500.0,25.0406,25.0742,25.0271,25.0742,17500.0
2014-05-19 14:25:00,37.3,37.3,37.25,37.26,32400.0,25.0742,25.0742,25.0406,25.0473,32400.0
2014-05-19 14:30:00,37.26,37.26,37.23,37.23,6600.0,25.0473,25.0473,25.0271,25.0271,6600.0
2014-05-19 14:35:00,37.24,37.27,37.23,37.25,18000.0,25.0339,25.054,25.0271,25.0406,18000.0
2014-05-19 14:40:00,37.24,37.27,37.23,37.23,21700.0,25.0339,25.054,25.0271,25.0271,21700.0
2014-05-19 14:45:00,37.23,37.28,37.23,37.25,25900.0,25.0271,25.0608,25.0271,25.0406,25900.0
2014-05-19 14:50:00,37.24,37.25,37.23,37.24,15100.0,25.0339,25.0406,25.0271,25.0339,15100.0
2014-05-19 14:55:00,37.24,37.24,37.2,37.2,35900.0,25.0339,25.0339,25.007,25.007,35900.0
2014-05-19 15:00:00,37.22,37.25,37.21,37.22,40400.0,25.0204,25.0406,25.0137,25.0204,40400.0
2014-05-19 15:05:00,37.22,37.23,37.2,37.2,33500.0,25.0204,25.0271,25.007,25.007,33500.0
2014-05-19 15:10:00,37.2,37.22,37.2,37.22,33800.0,25.007,25.0204,25.007,25.0204,33800.0
2014-05-19 15:15:00,37.22,37.22,37.18,37.22,47800.0,25.0204,25.0204,24.9935,25.0204,47800.0
2014-05-19 15:20:00,37.22,37.24,37.14,37.16,109300.0,25.0204,25.0339,24.9666,24.9801,109300.0
2014-05-19 15:25:00,37.16,37.16,37.14,37.15,26100.0,24.9801,24.9801,24.9666,24.9734,26100.0
2014-05-19 15:30:00,37.14,37.18,37.14,37.18,52500.0,24.9666,24.9935,24.9666,24.9935,52500.0
2014-05-19 15:35:00,37.18,37.18,37.14,37.17,41000.0,24.9935,24.9935,24.9666,24.9868,41000.0
2014-05-19 15:40:00,37.16,37.18,37.14,37.16,45900.0,24.9801,24.9935,24.9666,24.9801,45900.0
2014-05-19 15:45:00,37.15,37.19,37.15,37.19,85700.0,24.9734,25.0003,24.9734,25.0003,85700.0
2014-05-19 15:50:00,37.18,37.2,37.16,37.17,80900.0,24.9935,25.007,24.9801,24.9868,80900.0
2014-05-19 15:55:00,37.17,37.18,37.16,37.16,126600.0,24.9868,24.9935,24.9801,24.9801,126600.0
2014-05-20 09:30:00,37.31,37.53,37.16,37.49,100200.0,25.0809,25.2288,24.9801,25.2019,100200.0
2014-05-20 09:35:00,37.53,37.55,37.39,37.42,65300.0,25.2288,25.2423,25.1347,25.1549,65300.0
2014-05-20 09:40:00,37.42,37.54,37.41,37.46,52700.0,25.1549,25.2355,25.1481,25.1818,52700.0
2014-05-20 09:45:00,37.47,37.48,37.34,37.34,66700.0,25.1885,25.1952,25.1011,25.1011,66700.0
2014-05-20 09:50:00,37.34,37.41,37.32,37.41,111200.0,25.1011,25.1481,25.0876,25.1481,111200.0
2014-05-20 09:55:00,37.42,37.48,37.38,37.41,241600.0,25.1549,25.1952,25.128,25.1481,241600.0
2014-05-20 10:00:00,37.4,37.48,37.39,37.45,53000.0,25.1414,25.1952,25.1347,25.175,53000.0
2014-05-20 10:05:00,37.48,37.49,37.42,37.42,93500.0,25.1952,25.2019,25.1549,25.1549,93500.0
2014-05-20 10:10:00,37.41,37.48,37.41,37.42,74600.0,25.1481,25.1952,25.1481,25.1549,74600.0
2014-05-20 10:15:00,37.42,37.45,37.38,37.38,51400.0,25.1549,25.175,25.128,25.128,51400.0
2014-05-20 10:20:00,37.37,37.39,37.3,37.3,29200.0,25.1213,25.1347,25.0742,25.0742,29200.0
2014-05-20 10:25:00,37.3,37.31,37.25,37.26,37500.0,25.0742,25.0809,25.0406,25.0473,37500.0
2014-05-20 10:30:00,37.27,37.29,37.25,37.25,55200.0,25.054,25.0675,25.0406,25.0406,55200.0
2014-05-20 10:35:00,37.25,37.25,37.15,37.19,50800.0,25.0406,25.0406,24.9734,25.0003,50800.0
2014-05-20 10:40:00,37.2,37.24,37.16,37.18,53300.0,25.007,25.0339,24.9801,24.9935,53300.0
2014-05-20 10:45:00,37.18,37.18,37.13,37.13,46700.0,24.9935,24.9935,24.9599,24.9599,46700.0
2014-05-20 10:50:00,37.12,37.19,37.1,37.19,50200.0,24.9532,25.0003,24.9398,25.0003,50200.0
2014-05-20 10:55:00,37.19,37.2,37.16,37.16,38000.0,25.0003,25.007,24.9801,24.9801,38000.0
2014-05-20 11:00:00,37.16,37.18,37.16,37.18,40000.0,24.9801,24.9935,24.9801,24.9935,40000.0
2014-05-20 11:05:00,37.17,37.19,37.14,37.19,38100.0,24.9868,25.0003,24.9666,25.0003,38100.0
2014-05-20 11:10:00,37.19,37.2,37.13,37.19,30200.0,25.0003,25.007,24.9599,25.0003,30200.0
2014-05-20 11:15:00,37.19,37.22,37.18,37.18,45400.0,25.0003,25.0204,24.9935,24.9935,45400.0
2014-05-20 11:20:00,37.18,37.2,37.16,37.18,28500.0,24.9935,25.007,24.9801,24.9935,28500.0
2014-05-20 11:25:00,37.19,37.21,37.15,37.15,20900.0,25.0003,25.0137,24.9734,24.9734,20900.0
2014-05-20 11:30:00,37.15,37.17,37.11,37.15,35000.0,24.9734,24.9868,24.9465,24.9734,35000.0
2014-05-20 11:35:00,37.15,37.15,37.09,37.12,21800.0,24.9734,24.9734,24.933,24.9532,21800.0
2014-05-20 11:40:00,37.11,37.12,37.04,37.05,27700.0,24.9465,24.9532,24.8994,24.9061,27700.0
2014-05-20 11:45:00,37.06,37.1,37.04,37.04,70200.0,24.9129,24.9398,24.8994,24.8994,70200.0
2014-05-20 11:50:00,37.04,37.08,37.01,37.08,42200.0,24.8994,24.9263,24.8793,24.9263,42200.0
2014-05-20 11:55:00,37.08,37.08,36.98,36.98,22700.0,24.9263,24.9263,24.8591,24.8591,22700.0
2014-05-20 12:00:00,36.98,37.02,36.97,37.01,39400.0,24.8591,24.886,24.8524,24.8793,39400.0
2014-05-20 12:05:00,37.01,37.01,36.93,36.93,48200.0,24.8793,24.8793,24.8255,24.8255,48200.0
2014-05-20 12:10:00,36.93,36.95,36.91,36.93,72900.0,24.8255,24.8389,24.812,24.8255,72900.0
2014-05-20 12:15:00,36.94,36.98,36.93,36.97,43500.0,24.8322,24.8591,24.8255,24.8524,43500.0
2014-05-20 12:20:00,36.97,36.99,36.94,36.95,42500.0,24.8524,24.8658,24.8322,24.8389,42500.0
2014-05-20 12:25:00,36.95,36.96,36.93,36.94,46500.0,24.8389,24.8456,24.8255,24.8322,46500.0
2014-05-20 12:30:00,36.94,37.03,36.94,37.03,29100.0,24.8322,24.8927,24.8322,24.8927,29100.0
2014-05-20 12:35:00,37.03,37.03,36.97,36.97,32900.0,24.8927,24.8927,24.8524,24.8524,32900.0
2014-05-20 12:40:00,36.97,37.0,36.96,36.99,26800.0,24.8524,24.8725,24.8456,24.8658,26800.0
2014-05-20 12:45:00,36.98,36.99,36.96,36.98,37700.0,24.8591,24.8658,24.8456,24.8591,37700.0
2014-05-20 12:50:00,36.98,36.98,36.92,36.95,110900.0,24.8591,24.8591,24.8188,24.8389,110900.0
2014-05-20 12:55:00,36.95,37.03,36.94,37.02,40600.0,24.8389,24.8927,24.8322,24.886,40600.0
2014-05-20 13:00:00,37.01,37.07,36.97,37.07,114000.0,24.8793,24.9196,24.8524,24.9196,114000.0
2014-05-20 13:05:00,37.07,37.14,37.07,37.08,23400.0,24.9196,24.9666,24.9196,24.9263,23400.0
2014-05-20 13:10:00,37.07,37.08,37.04,37.05,23700.0,24.9196,24.9263,24.8994,24.9061,23700.0
2014-05-20 13:15:00,37.05,37.11,37.03,37.11,33500.0,24.9061,24.9465,24.8927,24.9465,33500.0
2014-05-20 13:20:00,37.11,37.15,37.07,37.14,30300.0,24.9465,24.9734,24.9196,24.9666,30300.0
2014-05-20 13:25:00,37.13,37.14,37.09,37.11,34800.0,24.9599,24.9666,24.933,24.9465,34800.0
2014-05-20 13:30:00,37.11,37.13,37.09,37.11,30400.0,24.9465,24.9599,24.933,24.9465,30400.0
2014-05-20 13:35:00,37.11,37.11,37.08,37.09,28600.0,24.9465,24.9465,24.9263,24.933,28600.0
2014-05-20 13:40:00,37.09,37.1,37.06,37.1,41600.0,24.933,24.9398,24.9129,24.9398,41600.0
2014-05-20 13:45:00,37.1,37.11,37.05,37.05,24700.0,24.9398,24.9465,24.9061,24.9061,24700.0
2014-05-20 13:50:00,37.05,37.12,37.05,37.11,30400.0,24.9061,24.9532,24.9061,24.9465,30400.0
2014-05-20 13:55:00,37.11,37.11,37.05,37.05,19800.0,24.9465,24.9465,24.9061,24.9061,19800.0
2014-05-20 14:00:00,37.06,37.11,37.05,37.09,24700.0,24.9129,24.9465,24.9061,24.933,24700.0
2014-05-20 14:05:00,37.09,37.09,37.06,37.08,28900.0,24.933,24.933,24.9129,24.9263,28900.0
2014-05-20 14:10:00,37.09,37.09,37.05,37.05,45500.0,24.933,24.933,24.9061,24.9061,45500.0
2014-05-20 14:15:00,37.04,37.11,37.04,37.06,59000.0,24.8994,24.9465,24.8994,24.9129,59000.0
2014-05-20 14:20:00,37.07,37.12,37.06,37.12,47500.0,24.9196,24.9532,24.9129,24.9532,47500.0
2014-05-20 14:25:00,37.12,37.13,37.11,37.13,22200.0,24.9532,24.9599,24.9465,24.9599,22200.0
2014-05-20 14:30:00,37.13,37.15,37.13,37.15,34700.0,24.9599,24.9734,24.9599,24.9734,34700.0
2014-05-20 14:35:00,37.15,37.18,37.14,37.16,30500.0,24.9734,24.9935,24.9666,24.9801,30500.0
2014-05-20 14:40:00,37.16,37.23,37.15,37.23,28500.0,24.9801,25.0271,24.9734,25.0271,28500.0
2014-05-20 14:45:00,37.23,37.28,37.23,37.28,24700.0,25.0271,25.0608,25.0271,25.0608,24700.0
2014-05-20 14:50:00,37.27,37.27,37.2,37.2,23400.0,25.054,25.054,25.007,25.007,23400.0
2014-05-20 14:55:00,37.2,37.23,37.19,37.22,61500.0,25.007,25.0271,25.0003,25.0204,61500.0
2014-05-20 15:00:00,37.23,37.23,37.2,37.22,43900.0,25.0271,25.0271,25.007,25.0204,43900.0
2014-05-20 15:05:00,37.22,37.24,37.2,37.24,32200.0,25.0204,25.0339,25.007,25.0339,32200.0
2014-05-20 15:10:00,37.24,37.25,37.18,37.19,87600.0,25.0339,25.0406,24.9935,25.0003,87600.0
2014-05-20 15:15:00,37.19,37.25,37.19,37.25,37800.0,25.0003,25.0406,25.0003,25.0406,37800.0
2014-05-20 15:20:00,37.25,37.25,37.2,37.23,64700.0,25.0406,25.0406,25.007,25.0271,64700.0
2014-05-20 15:25:00,37.22,37.26,37.2,37.23,85400.0,25.0204,25.0473,25.007,25.0271,85400.0
2014-05-20 15:30:00,37.22,37.23,37.18,37.19,55700.0,25.0204,25.0271,24.9935,25.0003,55700.0
2014-05-20 15:35:00,37.19,37.23,37.18,37.2,60900.0,25.0003,25.0271,24.9935,25.007,60900.0
2014-05-20 15:40:00,37.2,37.21,37.19,37.2,46500.0,25.007,25.0137,25.0003,25.007,46500.0
2014-05-20 15:45:00,37.2,37.21,37.15,37.15,78100.0,25.007,25.0137,24.9734,24.9734,78100.0
2014-05-20 15:50:00,37.15,37.17,37.15,37.17,82700.0,24.9734,24.9868,24.9734,24.9868,82700.0
2014-05-20 15:55:00,37.16,37.18,37.14,37.17,228900.0,24.9801,24.9935,24.9666,24.9868,228900.0
2014-05-21 09:30:00,37.27,37.27,37.13,37.14,53500.0,25.054,25.054,24.9599,24.9666,53500.0
2014-05-21 09:35:00,37.14,37.26,37.14,37.2,22400.0,24.9666,25.0473,24.9666,25.007,22400.0
2014-05-21 09:40:00,37.2,37.27,37.2,37.22,30300.0,25.007,25.054,25.007,25.0204,30300.0
2014-05-21 09:45:00,37.21,37.22,37.04,37.05,31200.0,25.0137,25.0204,24.8994,24.9061,31200.0
2014-05-21 09:50:00,37.06,37.07,36.96,36.97,46000.0,24.9129,24.9196,24.8456,24.8524,46000.0
2014-05-21 09:55:00,36.98,37.0,36.93,36.94,35700.0,24.8591,24.8725,24.8255,24.8322,35700.0
2014-05-21 10:00:00,36.94,37.09,36.94,37.08,37700.0,24.8322,24.933,24.8322,24.9263,37700.0
2014-05-21 10:05:00,37.1,37.12,37.04,37.06,22400.0,24.9398,24.9532,24.8994,24.9129,22400.0
2014-05-21 10:10:00,37.07,37.15,37.05,37.14,54300.0,24.9196,24.9734,24.9061,24.9666,54300.0
2014-05-21 10:15:00,37.14,37.15,37.09,37.15,72100.0,24.9666,24.9734,24.933,24.9734,72100.0
2014-05-21 10:20:00,37.15,37.16,37.14,37.16,75900.0,24.9734,24.9801,24.9666,24.9801,75900.0
2014-05-21 10:25:00,37.15,37.18,37.14,37.17,15800.0,24.9734,24.9935,24.9666,24.9868,15800.0
2014-05-21 10:30:00,37.18,37.21,37.17,37.2,78800.0,24.9935,25.0137,24.9868,25.007,78800.0
2014-05-21 10:35:00,37.21,37.22,37.15,37.2,78300.0,25.0137,25.0204,24.9734,25.007,78300.0
2014-05-21 10:40:00,37.19,37.23,37.16,37.23,159800.0,25.0003,25.0271,24.9801,25.0271,159800.0
2014-05-21 10:45:00,37.23,37.28,37.19,37.2,67800.0,25.0271,25.0608,25.0003,25.007,67800.0
2014-05-21 10:50:00,37.2,37.27,37.2,37.27,27100.0,25.007,25.054,25.007,25.054,27100.0
2014-05-21 10:55:00,37.28,37.29,37.25,37.25,16900.0,25.0608,25.0675,25.0406,25.0406,16900.0
2014-05-21 11:00:00,37.25,37.26,37.19,37.2,91500.0,25.0406,25.0473,25.0003,25.007,91500.0
2014-05-21 11:05:00,37.2,37.22,37.13,37.16,75400.0,25.007,25.0204,24.9599,24.9801,75400.0
2014-05-21 11:10:00,37.15,37.16,37.13,37.16,29100.0,24.9734,24.9801,24.9599,24.9801,29100.0
2014-05-21 11:15:00,37.16,37.16,37.15,37.16,20100.0,24.9801,24.9801,24.9734,24.9801,20100.0
2014-05-21 11:20:00,37.16,37.23,37.16,37.22,32500.0,24.9801,25.0271,24.9801,25.0204,32500.0
2014-05-21 11:25:00,37.21,37.26,37.21,37.24,25900.0,25.0137,25.0473,25.0137,25.0339,25900.0
2014-05-21 11:30:00,37.24,37.27,37.23,37.23,25200.0,25.0339,25.054,25.0271,25.0271,25200.0
2014-05-21 11:35:00,37.22,37.26,37.22,37.24,57800.0,25.0204,25.0473,25.0204,25.0339,57800.0
2014-05-21 11:40:00,37.23,37.25,37.21,37.25,17200.0,25.0271,25.0406,25.0137,25.0406,17200.0
2014-05-21 11:45:00,37.25,37.25,37.22,37.23,14700.0,25.0406,25.0406,25.0204,25.0271,14700.0
2014-05-21 11:50:00,37.23,37.28,37.23,37.27,23600.0,25.0271,25.0608,25.0271,25.054,23600.0
2014-05-21 11:55:00,37.27,37.29,37.25,37.26,25600.0,25.054,25.0675,25.0406,25.0473,25600.0
2014-05-21 12:00:00,37.24,37.27,37.23,37.27,34700.0,25.0339,25.054,25.0271,25.054,34700.0
2014-05-21 12:05:00,37.27,37.29,37.26,37.27,34700.0,25.054,25.0675,25.0473,25.054,34700.0
2014-05-21 12:10:00,37.27,37.28,37.27,37.27,32500.0,25.054,25.0608,25.054,25.054,32500.0
2014-05-21 12:15:00,37.28,37.28,37.25,37.26,14000.0,25.0608,25.0608,25.0406,25.0473,14000.0
2014-05-21 12:20:00,37.26,37.26,37.25,37.26,18100.0,25.0473,25.0473,25.0406,25.0473,18100.0
2014-05-21 12:25:00,37.26,37.26,37.22,37.22,26900.0,25.0473,25.0473,25.0204,25.0204,26900.0
2014-05-21 12:30:00,37.22,37.24,37.2,37.23,39400.0,25.0204,25.0339,25.007,25.0271,39400.0
2014-05-21 12:35:00,37.24,37.3,37.23,37.3,41400.0,25.0339,25.0742,25.0271,25.0742,41400.0
2014-05-21 12:40:00,37.3,37.31,37.3,37.31,13600.0,25.0742,25.0809,25.0742,25.0809,13600.0
2014-05-21 12:45:00,37.3,37.31,37.28,37.3,29300.0,25.0742,25.0809,25.0608,25.0742,29300.0
2014-05-21 12:50:00,37.3,37.32,37.3,37.31,41100.0,25.0742,25.0876,25.0742,25.0809,41100.0
2014-05-21 12:55:00,37.32,37.32,37.29,37.3,20700.0,25.0876,25.0876,25.0675,25.0742,20700.0
2014-05-21 13:00:00,37.29,37.3,37.27,37.27,26900.0,25.0675,25.0742,25.054,25.054,26900.0
2014-05-21 13:05:00,37.27,37.27,37.25,37.25,11100.0,25.054,25.054,25.0406,25.0406,11100.0
2014-05-21 13:10:00,37.26,37.27,37.24,37.27,25200.0,25.0473,25.054,25.0339,25.054,25200.0
2014-05-21 13:15:00,37.27,37.32,37.27,37.32,30000.0,25.054,25.0876,25.054,25.0876,30000.0
2014-05-21 13:20:00,37.32,37.32,37.31,37.32,10700.0,25.0876,25.0876,25.0809,25.0876,10700.0
2014-05-21 13:25:00,37.32,37.32,37.31,37.32,6200.0,25.0876,25.0876,25.0809,25.0876,6200.0
2014-05-21 13:30:00,37.32,37.32,37.31,37.32,17300.0,25.0876,25.0876,25.0809,25.0876,17300.0
2014-05-21 13:35:00,37.32,37.32,37.31,37.31,20600.0,25.0876,25.0876,25.0809,25.0809,20600.0
2014-05-21 13:40:00,37.32,37.32,37.31,37.32,14600.0,25.0876,25.0876,25.0809,25.0876,14600.0
2014-05-21 13:45:00,37.31,37.32,37.27,37.28,28200.0,25.0809,25.0876,25.054,25.0608,28200.0
2014-05-21 13:50:00,37.28,37.28,37.24,37.24,25800.0,25.0608,25.0608,25.0339,25.0339,25800.0
2014-05-21 13:55:00,37.24,37.24,37.2,37.2,39600.0,25.0339,25.0339,25.007,25.007,39600.0
2014-05-21 14:00:00,37.21,37.22,37.18,37.2,52200.0,25.0137,25.0204,24.9935,25.007,52200.0
2014-05-21 14:05:00,37.2,37.21,37.18,37.19,35600.0,25.007,25.0137,24.9935,25.0003,35600.0
2014-05-21 14:10:00,37.18,37.19,37.15,37.16,33400.0,24.9935,25.0003,24.9734,24.9801,33400.0
2014-05-21 14:15:00,37.16,37.19,37.16,37.17,26800.0,24.9801,25.0003,24.9801,24.9868,26800.0
2014-05-21 14:20:00,37.18,37.19,37.17,37.18,18900.0,24.9935,25.0003,24.9868,24.9935,18900.0
2014-05-21 14:25:00,37.18,37.2,37.17,37.2,38500.0,24.9935,25.007,24.9868,25.007,38500.0
2014-05-21 14:30:00,37.2,37.21,37.19,37.21,31400.0,25.007,25.0137,25.0003,25.0137,31400.0
2014-05-21 14:35:00,37.21,37.21,37.17,37.17,28700.0,25.0137,25.0137,24.9868,24.9868,28700.0
2014-05-21 14:40:00,37.17,37.23,37.17,37.23,48500.0,24.9868,25.0271,24.9868,25.0271,48500.0
2014-05-21 14:45:00,37.21,37.24,37.21,37.24,23500.0,25.0137,25.0339,25.0137,25.0339,23500.0
2014-05-21 14:50:00,37.24,37.26,37.23,37.26,34600.0,25.0339,25.0473,25.0271,25.0473,34600.0
2014-05-21 14:55:00,37.26,37.27,37.25,37.26,43900.0,25.0473,25.054,25.0406,25.0473,43900.0
2014-05-21 15:00:00,37.25,37.28,37.25,37.26,36200.0,25.0406,25.0608,25.0406,25.0473,36200.0
2014-05-21 15:05:00,37.27,37.27,37.26,37.27,15000.0,25.054,25.054,25.0473,25.054,15000.0
2014-05-21 15:10:00,37.27,37.3,37.27,37.29,79300.0,25.054,25.0742,25.054,25.0675,79300.0
2014-05-21 15:15:00,37.29,37.31,37.26,37.26,50800.0,25.0675,25.0809,25.0473,25.0473,50800.0
2014-05-21 15:20:00,37.27,37.3,37.27,37.29,47500.0,25.054,25.0742,25.054,25.0675,47500.0
2014-05-21 15:25:00,37.3,37.3,37.27,37.27,21500.0,25.0742,25.0742,25.054,25.054,21500.0
2014-05-21 15:30:00,37.27,37.29,37.27,37.28,46600.0,25.054,25.0675,25.054,25.0608,46600.0
2014-05-21 15:35:00,37.28,37.28,37.25,37.25,65300.0,25.0608,25.0608,25.0406,25.0406,65300.0
2014-05-21 15:40:00,37.25,37.26,37.25,37.25,27200.0,25.0406,25.0473,25.0406,25.0406,27200.0
2014-05-21 15:45:00,37.26,37.26,37.2,37.2,110500.0,25.0473,25.0473,25.007,25.007,110500.0
2014-05-21 15:50:00,37.2,37.25,37.19,37.22,143800.0,25.007,25.0406,25.0003,25.0204,143800.0
2014-05-21 15:55:00,37.22,37.27,37.22,37.27,182800.0,25.0204,25.054,25.0204,25.054,182800.0
2014-05-22 09:30:00,37.28,37.41,37.26,37.41,51400.0,25.0608,25.1481,25.0473,25.1481,51400.0
2014-05-22 09:35:00,37.4,37.4,37.33,37.39,30000.0,25.1414,25.1414,25.0944,25.1347,30000.0
2014-05-22 09:40:00,37.38,37.41,37.3,37.38,63000.0,25.128,25.1481,25.0742,25.128,63000.0
2014-05-22 09:45:00,37.37,37.4,37.34,37.35,18700.0,25.1213,25.1414,25.1011,25.1078,18700.0
2014-05-22 09:50:00,37.35,37.38,37.32,37.35,56200.0,25.1078,25.128,25.0876,25.1078,56200.0
2014-05-22 09:55:00,37.35,37.45,37.35,37.42,80400.0,25.1078,25.175,25.1078,25.1549,80400.0
2014-05-22 10:00:00,37.42,37.5,37.41,37.47,57300.0,25.1549,25.2086,25.1481,25.1885,57300.0
2014-05-22 10:05:00,37.48,37.54,37.48,37.51,39400.0,25.1952,25.2355,25.1952,25.2154,39400.0
2014-05-22 10:10:00,37.51,37.51,37.4,37.4,33600.0,25.2154,25.2154,25.1414,25.1414,33600.0
2014-05-22 10:15:00,37.4,37.45,37.39,37.44,51100.0,25.1414,25.175,25.1347,25.1683,51100.0
2014-05-22 10:20:00,37.44,37.5,37.44,37.48,37800.0,25.1683,25.2086,25.1683,25.1952,37800.0
2014-05-22 10:25:00,37.48,37.55,37.48,37.5,25000.0,25.1952,25.2423,25.1952,25.2086,25000.0
2014-05-22 10:30:00,37.5,37.55,37.5,37.54,45500.0,25.2086,25.2423,25.2086,25.2355,45500.0
2014-05-22 10:35:00,37.53,37.55,37.47,37.54,55100.0,25.2288,25.2423,25.1885,25.2355,55100.0
2014-05-22 10:40:00,37.54,37.56,37.51,37.54,46900.0,25.2355,25.249,25.2154,25.2355,46900.0
2014-05-22 10:45:00,37.53,37.54,37.5,37.54,30400.0,25.2288,25.2355,25.2086,25.2355,30400.0
2014-05-22 10:50:00,37.54,37.59,37.52,37.58,45300.0,25.2355,25.2691,25.2221,25.2624,45300.0
2014-05-22 10:55:00,37.58,37.63,37.56,37.6,39800.0,25.2624,25.296,25.249,25.2759,39800.0
2014-05-22 11:00:00,37.61,37.65,37.6,37.6,48800.0,25.2826,25.3095,25.2759,25.2759,48800.0
2014-05-22 11:05:00,37.6,37.61,37.54,37.57,47700.0,25.2759,25.2826,25.2355,25.2557,47700.0
2014-05-22 11:10:00,37.58,37.63,37.57,37.63,46900.0,25.2624,25.296,25.2557,25.296,46900.0
2014-05-22 11:15:00,37.63,37.64,37.57,37.57,89100.0,25.296,25.3028,25.2557,25.2557,89100.0
2014-05-22 11:20:00,37.57,37.66,37.57,37.65,28300.0,25.2557,25.3162,25.2557,25.3095,28300.0
2014-05-22 11:25:00,37.64,37.66,37.62,37.66,13200.0,25.3028,25.3162,25.2893,25.3162,13200.0
2014-05-22 11:30:00,37.66,37.67,37.59,37.59,35200.0,25.3162,25.3229,25.2691,25.2691,35200.0
2014-05-22 11:35:00,37.59,37.61,37.58,37.59,30500.0,25.2691,25.2826,25.2624,25.2691,30500.0
2014-05-22 11:40:00,37.59,37.59,37.56,37.59,16300.0,25.2691,25.2691,25.249,25.2691,16300.0
2014-05-22 11:45:00,37.58,37.62,37.57,37.62,8100.0,25.2624,25.2893,25.2557,25.2893,8100.0
2014-05-22 11:50:00,37.62,37.65,37.6,37.65,24400.0,25.2893,25.3095,25.2759,25.3095,24400.0
2014-05-22 11:55:00,37.65,37.69,37.65,37.68,13800.0,25.3095,25.3364,25.3095,25.3296,13800.0
2014-05-22 12:00:00,37.68,37.69,37.67,37.68,12800.0,25.3296,25.3364,25.3229,25.3296,12800.0
2014-05-22 12:05:00,37.69,37.69,37.66,37.68,9400.0,25.3364,25.3364,25.3162,25.3296,9400.0
2014-05-22 12:10:00,37.69,37.69,37.66,37.68,24300.0,25.3364,25.3364,25.3162,25.3296,24300.0
2014-05-22 12:15:00,37.67,37.72,37.67,37.71,14800.0,25.3229,25.3565,25.3229,25.3498,14800.0
2014-05-22 12:20:00,37.7,37.73,37.7,37.71,32600.0,25.3431,25.3633,25.3431,25.3498,32600.0
2014-05-22 12:25:00,37.7,37.7,37.66,37.69,16600.0,25.3431,25.3431,25.3162,25.3364,16600.0
2014-05-22 12:30:00,37.69,37.7,37.66,37.66,19000.0,25.3364,25.3431,25.3162,25.3162,19000.0
2014-05-22 12:35:00,37.66,37.73,37.66,37.73,12000.0,25.3162,25.3633,25.3162,25.3633,12000.0
2014-05-22 12:40:00,37.72,37.73,37.69,37.7,9500.0,25.3565,25.3633,25.3364,25.3431,9500.0
2014-05-22 12:45:00,37.7,37.72,37.69,37.72,12500.0,25.3431,25.3565,25.3364,25.3565,12500.0
2014-05-22 12:50:00,37.7,37.78,37.7,37.74,40700.0,25.3431,25.3969,25.3431,25.37,40700.0
2014-05-22 12:55:00,37.73,37.75,37.71,37.74,16400.0,25.3633,25.3767,25.3498,25.37,16400.0
2014-05-22 13:00:00,37.74,37.77,37.73,37.76,35300.0,25.37,25.3901,25.3633,25.3834,35300.0
2014-05-22 13:05:00,37.76,37.76,37.72,37.73,8200.0,25.3834,25.3834,25.3565,25.3633,8200.0
2014-05-22 13:10:00,37.73,37.75,37.72,37.72,10900.0,25.3633,25.3767,25.3565,25.3565,10900.0
2014-05-22 13:15:00,37.73,37.76,37.72,37.74,120400.0,25.3633,25.3834,25.3565,25.37,120400.0
2014-05-22 13:20:00,37.74,37.74,37.66,37.67,20500.0,25.37,25.37,25.3162,25.3229,20500.0
2014-05-22 13:25:00,37.68,37.72,37.68,37.7,23100.0,25.3296,25.3565,25.3296,25.3431,23100.0
2014-05-22 13:30:00,37.71,37.71,37.65,37.67,33200.0,25.3498,25.3498,25.3095,25.3229,33200.0
2014-05-22 13:35:00,37.67,37.67,37.63,37.63,13200.0,25.3229,25.3229,25.296,25.296,13200.0
2014-05-22 13:40:00,37.63,37.63,37.59,37.59,13000.0,25.296,25.296,25.2691,25.2691,13000.0
2014-05-22 13:45:00,37.59,37.6,37.57,37.6,17200.0,25.2691,25.2759,25.2557,25.2759,17200.0
2014-05-22 13:50:00,37.6,37.6,37.58,37.6,15500.0,25.2759,25.2759,25.2624,25.2759,15500.0
2014-05-22 13:55:00,37.61,37.62,37.58,37.58,17800.0,25.2826,25.2893,25.2624,25.2624,17800.0
2014-05-22 14:00:00,37.57,37.58,37.53,37.55,39200.0,25.2557,25.2624,25.2288,25.2423,39200.0
2014-05-22 14:05:00,37.56,37.56,37.54,37.55,15300.0,25.249,25.249,25.2355,25.2423,15300.0
2014-05-22 14:10:00,37.55,37.57,37.55,37.55,12400.0,25.2423,25.2557,25.2423,25.2423,12400.0
2014-05-22 14:15:00,37.55,37.56,37.53,37.55,47200.0,25.2423,25.249,25.2288,25.2423,47200.0
2014-05-22 14:20:00,37.54,37.59,37.54,37.59,16100.0,25.2355,25.2691,25.2355,25.2691,16100.0
2014-05-22 14:25:00,37.59,37.59,37.55,37.55,15700.0,25.2691,25.2691,25.2423,25.2423,15700.0
2014-05-22 14:30:00,37.55,37.59,37.55,37.58,19600.0,25.2423,25.2691,25.2423,25.2624,19600.0
2014-05-22 14:35:00,37.59,37.61,37.57,37.61,22500.0,25.2691,25.2826,25.2557,25.2826,22500.0
2014-05-22 14:40:00,37.61,37.61,37.59,37.61,14600.0,25.2826,25.2826,25.2691,25.2826,14600.0
2014-05-22 14:45:00,37.61,37.61,37.58,37.6,17600.0,25.2826,25.2826,25.2624,25.2759,17600.0
2014-05-22 14:50:00,37.6,37.6,37.57,37.57,26500.0,25.2759,25.2759,25.2557,25.2557,26500.0
2014-05-22 14:55:00,37.57,37.61,37.57,37.61,16700.0,25.2557,25.2826,25.2557,25.2826,16700.0
2014-05-22 15:00:00,37.6,37.6,37.58,37.59,11400.0,25.2759,25.2759,25.2624,25.2691,11400.0
2014-05-22 15:05:00,37.59,37.6,37.57,37.6,20100.0,25.2691,25.2759,25.2557,25.2759,20100.0
2014-05-22 15:10:00,37.6,37.62,37.59,37.61,30900.0,25.2759,25.2893,25.2691,25.2826,30900.0
2014-05-22 15:15:00,37.61,37.64,37.6,37.63,19800.0,25.2826,25.3028,25.2759,25.296,19800.0
2014-05-22 15:20:00,37.63,37.63,37.6,37.61,20000.0,25.296,25.296,25.2759,25.2826,20000.0
2014-05-22 15:25:00,37.61,37.61,37.59,37.61,17900.0,25.2826,25.2826,25.2691,25.2826,17900.0
2014-05-22 15:30:00,37.61,37.63,37.61,37.63,25200.0,25.2826,25.296,25.2826,25.296,25200.0
2014-05-22 15:35:00,37.63,37.64,37.62,37.62,24600.0,25.296,25.3028,25.2893,25.2893,24600.0
2014-05-22 15:40:00,37.61,37.65,37.61,37.64,29600.0,25.2826,25.3095,25.2826,25.3028,29600.0
2014-05-22 15:45:00,37.64,37.64,37.6,37.61,44100.0,25.3028,25.3028,25.2759,25.2826,44100.0
2014-05-22 15:50:00,37.61,37.62,37.58,37.59,106600.0,25.2826,25.2893,25.2624,25.2691,106600.0
2014-05-22 15:55:00,37.59,37.62,37.59,37.61,81600.0,25.2691,25.2893,25.2691,25.2826,81600.0
2014-05-23 09:30:00,37.54,37.65,37.41,37.48,62900.0,25.2355,25.3095,25.1481,25.1952,62900.0
2014-05-23 09:35:00,37.48,37.53,37.45,37.49,29400.0,25.1952,25.2288,25.175,25.2019,29400.0
2014-05-23 09:40:00,37.49,37.56,37.47,37.56,26700.0,25.2019,25.249,25.1885,25.249,26700.0
2014-05-23 09:45:00,37.57,37.68,37.55,37.68,36800.0,25.2557,25.3296,25.2423,25.3296,36800.0
2014-05-23 09:50:00,37.68,37.7,37.63,37.63,24800.0,25.3296,25.3431,25.296,25.296,24800.0
2014-05-23 09:55:00,37.62,37.63,37.51,37.52,45700.0,25.2893,25.296,25.2154,25.2221,45700.0
2014-05-23 10:00:00,37.51,37.52,37.44,37.45,52300.0,25.2154,25.2221,25.1683,25.175,52300.0
2014-05-23 10:05:00,37.46,37.47,37.43,37.44,25000.0,25.1818,25.1885,25.1616,25.1683,25000.0
2014-05-23 10:10:00,37.43,37.47,37.38,37.41,63800.0,25.1616,25.1885,25.128,25.1481,63800.0
2014-05-23 10:15:00,37.41,37.41,37.32,37.37,90300.0,25.1481,25.1481,25.0876,25.1213,90300.0
2014-05-23 10:20:00,37.39,37.4,37.34,37.34,34900.0,25.1347,25.1414,25.1011,25.1011,34900.0
2014-05-23 10:25:00,37.34,37.42,37.34,37.41,43300.0,25.1011,25.1549,25.1011,25.1481,43300.0
2014-05-23 10:30:00,37.42,37.48,37.41,37.45,45100.0,25.1549,25.1952,25.1481,25.175,45100.0
2014-05-23 10:35:00,37.44,37.53,37.44,37.53,25100.0,25.1683,25.2288,25.1683,25.2288,25100.0
2014-05-23 10:40:00,37.53,37.56,37.51,37.56,51300.0,25.2288,25.249,25.2154,25.249,51300.0
2014-05-23 10:45:00,37.55,37.58,37.5,37.5,25500.0,25.2423,25.2624,25.2086,25.2086,25500.0
2014-05-23 10:50:00,37.49,37.5,37.45,37.49,25300.0,25.2019,25.2086,25.175,25.2019,25300.0
2014-05-23 10:55:00,37.48,37.51,37.45,37.5,14600.0,25.1952,25.2154,25.175,25.2086,14600.0
2014-05-23 11:00:00,37.49,37.52,37.48,37.49,40500.0,25.2019,25.2221,25.1952,25.2019,40500.0
2014-05-23 11:05:00,37.49,37.54,37.49,37.54,21600.0,25.2019,25.2355,25.2019,25.2355,21600.0
2014-05-23 11:10:00,37.53,37.58,37.52,37.58,24600.0,25.2288,25.2624,25.2221,25.2624,24600.0
2014-05-23 11:15:00,37.58,37.59,37.54,37.58,21700.0,25.2624,25.2691,25.2355,25.2624,21700.0
2014-05-23 11:20:00,37.59,37.59,37.54,37.56,20600.0,25.2691,25.2691,25.2355,25.249,20600.0
2014-05-23 11:25:00,37.55,37.55,37.45,37.45,26200.0,25.2423,25.2423,25.175,25.175,26200.0
2014-05-23 11:30:00,37.44,37.52,37.42,37.51,19700.0,25.1683,25.2221,25.1549,25.2154,19700.0
2014-05-23 11:35:00,37.52,37.55,37.51,37.55,9000.0,25.2221,25.2423,25.2154,25.2423,9000.0
2014-05-23 11:40:00,37.55,37.58,37.54,37.58,7600.0,25.2423,25.2624,25.2355,25.2624,7600.0
2014-05-23 11:45:00,37.58,37.61,37.58,37.61,24200.0,25.2624,25.2826,25.2624,25.2826,24200.0
2014-05-23 11:50:00,37.6,37.6,37.55,37.58,16900.0,25.2759,25.2759,25.2423,25.2624,16900.0
2014-05-23 11:55:00,37.58,37.6,37.56,37.56,10300.0,25.2624,25.2759,25.249,25.249,10300.0
2014-05-23 12:00:00,37.57,37.63,37.57,37.6,21200.0,25.2557,25.296,25.2557,25.2759,21200.0
2014-05-23 12:05:00,37.59,37.61,37.57,37.58,13600.0,25.2691,25.2826,25.2557,25.2624,13600.0
2014-05-23 12:10:00,37.58,37.59,37.55,37.55,17100.0,25.2624,25.2691,25.2423,25.2423,17100.0
2014-05-23 12:15:00,37.55,37.57,37.54,37.55,27400.0,25.2423,25.2557,25.2355,25.2423,27400.0
2014-05-23 12:20:00,37.55,37.59,37.55,37.57,8800.0,25.2423,25.2691,25.2423,25.2557,8800.0
2014-05-23 12:25:00,37.57,37.58,37.52,37.55,18200.0,25.2557,25.2624,25.2221,25.2423,18200.0
2014-05-23 12:30:00,37.55,37.61,37.54,37.58,19600.0,25.2423,25.2826,25.2355,25.2624,19600.0
2014-05-23 12:35:00,37.57,37.6,37.56,37.56,6100.0,25.2557,25.2759,25.249,25.249,6100.0
2014-05-23 12:40:00,37.57,37.63,37.56,37.63,17300.0,25.2557,25.296,25.249,25.296,17300.0
2014-05-23 12:45:00,37.61,37.62,37.6,37.6,2600.0,25.2826,25.2893,25.2759,25.2759,2600.0
2014-05-23 12:50:00,37.61,37.62,37.59,37.61,26400.0,25.2826,25.2893,25.2691,25.2826,26400.0
2014-05-23 12:55:00,37.61,37.61,37.59,37.59,3700.0,25.2826,25.2826,25.2691,25.2691,3700.0
2014-05-23 13:00:00,37.59,37.64,37.59,37.59,38900.0,25.2691,25.3028,25.2691,25.2691,38900.0
2014-05-23 13:05:00,37.59,37.59,37.55,37.55,4700.0,25.2691,25.2691,25.2423,25.2423,4700.0
2014-05-23 13:10:00,37.55,37.55,37.54,37.54,4100.0,25.2423,25.2423,25.2355,25.2355,4100.0
2014-05-23 13:15:00,37.54,37.59,37.54,37.59,14300.0,25.2355,25.2691,25.2355,25.2691,14300.0
2014-05-23 13:20:00,37.59,37.6,37.54,37.54,20500.0,25.2691,25.2759,25.2355,25.2355,20500.0
2014-05-23 13:25:00,37.55,37.59,37.55,37.58,22700.0,25.2423,25.2691,25.2423,25.2624,22700.0
2014-05-23 13:30:00,37.58,37.6,37.57,37.59,12600.0,25.2624,25.2759,25.2557,25.2691,12600.0
2014-05-23 13:35:00,37.6,37.6,37.55,37.59,22300.0,25.2759,25.2759,25.2423,25.2691,22300.0
2014-05-23 13:40:00,37.58,37.59,37.56,37.57,8800.0,25.2624,25.2691,25.249,25.2557,8800.0
2014-05-23 13:45:00,37.56,37.59,37.56,37.57,24600.0,25.249,25.2691,25.249,25.2557,24600.0
2014-05-23 13:50:00,37.56,37.58,37.52,37.53,21900.0,25.249,25.2624,25.2221,25.2288,21900.0
2014-05-23 13:55:00,37.52,37.53,37.49,37.52,22100.0,25.2221,25.2288,25.2019,25.2221,22100.0
2014-05-23 14:00:00,37.52,37.52,37.49,37.49,12500.0,25.2221,25.2221,25.2019,25.2019,12500.0
2014-05-23 14:05:00,37.5,37.53,37.49,37.49,24300.0,25.2086,25.2288,25.2019,25.2019,24300.0
2014-05-23 14:10:00,37.49,37.51,37.48,37.51,11500.0,25.2019,25.2154,25.1952,25.2154,11500.0
2014-05-23 14:15:00,37.51,37.51,37.46,37.47,28800.0,25.2154,25.2154,25.1818,25.1885,28800.0
2014-05-23 14:20:00,37.46,37.5,37.46,37.48,18600.0,25.1818,25.2086,25.1818,25.1952,18600.0
2014-05-23 14:25:00,37.49,37.52,37.49,37.51,26600.0,25.2019,25.2221,25.2019,25.2154,26600.0
2014-05-23 14:30:00,37.5,37.51,37.46,37.46,15000.0,25.2086,25.2154,25.1818,25.1818,15000.0
2014-05-23 14:35:00,37.47,37.5,37.47,37.5,17500.0,25.1885,25.2086,25.1885,25.2086,17500.0
2014-05-23 14:40:00,37.49,37.5,37.47,37.48,13200.0,25.2019,25.2086,25.1885,25.1952,13200.0
2014-05-23 14:45:00,37.48,37.5,37.45,37.5,23600.0,25.1952,25.2086,25.175,25.2086,23600.0
2014-05-23 14:50:00,37.5,37.5,37.47,37.48,15500.0,25.2086,25.2086,25.1885,25.1952,15500.0
2014-05-23 14:55:00,37.47,37.5,37.47,37.48,25000.0,25.1885,25.2086,25.1885,25.1952,25000.0
2014-05-23 15:00:00,37.48,37.49,37.47,37.48,14600.0,25.1952,25.2019,25.1885,25.1952,14600.0
2014-05-23 15:05:00,37.48,37.51,37.48,37.49,19600.0,25.1952,25.2154,25.1952,25.2019,19600.0
2014-05-23 15:10:00,37.5,37.5,37.48,37.48,30500.0,25.2086,25.2086,25.1952,25.1952,30500.0
2014-05-23 15:15:00,37.49,37.51,37.48,37.51,15600.0,25.2019,25.2154,25.1952,25.2154,15600.0
2014-05-23 15:20:00,37.51,37.51,37.5,37.51,7700.0,25.2154,25.2154,25.2086,25.2154,7700.0
2014-05-23 15:25:00,37.51,37.51,37.45,37.45,33800.0,25.2154,25.2154,25.175,25.175,33800.0
2014-05-23 15:30:00,37.45,37.45,37.42,37.45,46800.0,25.175,25.175,25.1549,25.175,46800.0
2014-05-23 15:35:00,37.45,37.45,37.43,37.43,46400.0,25.175,25.175,25.1616,25.1616,46400.0
2014-05-23 15:40:00,37.44,37.44,37.43,37.43,38400.0,25.1683,25.1683,25.1616,25.1616,38400.0
2014-05-23 15:45:00,37.44,37.44,37.41,37.42,89100.0,25.1683,25.1683,25.1481,25.1549,89100.0
2014-05-23 15:50:00,37.43,37.43,37.4,37.42,134000.0,25.1616,25.1616,25.1414,25.1549,134000.0
2014-05-23 15:55:00,37.41,37.42,37.4,37.41,121500.0,25.1481,25.1549,25.1414,25.1481,121500.0
2014-05-27 09:30:00,37.4,37.6,37.31,37.48,57000.0,25.1414,25.2759,25.0809,25.1952,57000.0
2014-05-27 09:35:00,37.46,37.72,37.26,37.39,414000.0,25.1818,25.3565,25.0473,25.1347,414000.0
2014-05-27 09:40:00,37.39,37.53,37.39,37.47,188300.0,25.1347,25.2288,25.1347,25.1885,188300.0
2014-05-27 09:45:00,37.47,37.5,37.23,37.29,241400.0,25.1885,25.2086,25.0271,25.0675,241400.0
2014-05-27 09:50:00,37.3,37.3,37.06,37.07,173300.0,25.0742,25.0742,24.9129,24.9196,173300.0
2014-05-27 09:55:00,37.06,37.19,37.0,37.18,121300.0,24.9129,25.0003,24.8725,24.9935,121300.0
2014-05-27 10:00:00,37.19,37.22,37.13,37.15,108400.0,25.0003,25.0204,24.9599,24.9734,108400.0
2014-05-27 10:05:00,37.15,37.16,37.0,37.03,78000.0,24.9734,24.9801,24.8725,24.8927,78000.0
2014-05-27 10:10:00,37.04,37.07,36.96,37.02,129900.0,24.8994,24.9196,24.8456,24.886,129900.0
2014-05-27 10:15:00,37.01,37.18,37.01,37.18,60300.0,24.8793,24.9935,24.8793,24.9935,60300.0
2014-05-27 10:20:00,37.18,37.25,37.17,37.23,51700.0,24.9935,25.0406,24.9868,25.0271,51700.0
2014-05-27 10:25:00,37.24,37.3,37.2,37.29,109300.0,25.0339,25.0742,25.007,25.0675,109300.0
2014-05-27 10:30:00,37.3,37.3,37.27,37.29,134200.0,25.0742,25.0742,25.054,25.0675,134200.0
2014-05-27 10:35:00,37.29,37.32,37.23,37.29,49300.0,25.0675,25.0876,25.0271,25.0675,49300.0
2014-05-27 10:40:00,37.29,37.36,37.29,37.34,51300.0,25.0675,25.1145,25.0675,25.1011,51300.0
2014-05-27 10:45:00,37.34,37.36,37.31,37.32,33700.0,25.1011,25.1145,25.0809,25.0876,33700.0
2014-05-27 10:50:00,37.31,37.33,37.29,37.32,35400.0,25.0809,25.0944,25.0675,25.0876,35400.0
2014-05-27 10:55:00,37.33,37.36,37.32,37.35,26500.0,25.0944,25.1145,25.0876,25.1078,26500.0
2014-05-27 11:00:00,37.36,37.41,37.36,37.37,32200.0,25.1145,25.1481,25.1145,25.1213,32200.0
2014-05-27 11:05:00,37.36,37.39,37.34,37.36,34300.0,25.1145,25.1347,25.1011,25.1145,34300.0
2014-05-27 11:10:00,37.36,37.41,37.36,37.41,31800.0,25.1145,25.1481,25.1145,25.1481,31800.0
2014-05-27 11:15:00,37.41,37.41,37.36,37.37,20600.0,25.1481,25.1481,25.1145,25.1213,20600.0
2014-05-27 11:20:00,37.37,37.38,37.35,37.37,48800.0,25.1213,25.128,25.1078,25.1213,48800.0
2014-05-27 11:25:00,37.36,37.4,37.34,37.39,37700.0,25.1145,25.1414,25.1011,25.1347,37700.0
2014-05-27 11:30:00,37.4,37.42,37.36,37.4,51100.0,25.1414,25.1549,25.1145,25.1414,51100.0
2014-05-27 11:35:00,37.41,37.42,37.36,37.37,37300.0,25.1481,25.1549,25.1145,25.1213,37300.0
2014-05-27 11:40:00,37.36,37.39,37.36,37.39,24900.0,25.1145,25.1347,25.1145,25.1347,24900.0
2014-05-27 11:45:00,37.39,37.39,37.31,37.37,98300.0,25.1347,25.1347,25.0809,25.1213,98300.0
2014-05-27 11:50:00,37.36,37.38,37.34,37.37,43900.0,25.1145,25.128,25.1011,25.1213,43900.0
2014-05-27 11:55:00,37.37,37.42,37.35,37.39,52300.0,25.1213,25.1549,25.1078,25.1347,52300.0
2014-05-27 12:00:00,37.39,37.43,37.33,37.33,16100.0,25.1347,25.1616,25.0944,25.0944,16100.0
2014-05-27 12:05:00,37.34,37.36,37.29,37.29,13300.0,25.1011,25.1145,25.0675,25.0675,13300.0
2014-05-27 12:10:00,37.3,37.33,37.28,37.28,28500.0,25.0742,25.0944,25.0608,25.0608,28500.0
2014-05-27 12:15:00,37.29,37.35,37.28,37.33,30500.0,25.0675,25.1078,25.0608,25.0944,30500.0
2014-05-27 12:20:00,37.33,37.37,37.3,37.37,39900.0,25.0944,25.1213,25.0742,25.1213,39900.0
2014-05-27 12:25:00,37.37,37.4,37.36,37.39,24700.0,25.1213,25.1414,25.1145,25.1347,24700.0
2014-05-27 12:30:00,37.39,37.41,37.38,37.41,44800.0,25.1347,25.1481,25.128,25.1481,44800.0
2014-05-27 12:35:00,37.41,37.42,37.39,37.41,20900.0,25.1481,25.1549,25.1347,25.1481,20900.0
2014-05-27 12:40:00,37.4,37.42,37.4,37.41,20700.0,25.1414,25.1549,25.1414,25.1481,20700.0
2014-05-27 12:45:00,37.41,37.42,37.39,37.4,10100.0,25.1481,25.1549,25.1347,25.1414,10100.0
2014-05-27 12:50:00,37.4,37.43,37.39,37.4,36400.0,25.1414,25.1616,25.1347,25.1414,36400.0
2014-05-27 12:55:00,37.4,37.43,37.39,37.43,77800.0,25.1414,25.1616,25.1347,25.1616,77800.0
2014-05-27 13:00:00,37.43,37.44,37.4,37.4,25900.0,25.1616,25.1683,25.1414,25.1414,25900.0
2014-05-27 13:05:00,37.4,37.41,37.37,37.41,77400.0,25.1414,25.1481,25.1213,25.1481,77400.0
2014-05-27 13:10:00,37.4,37.41,37.33,37.34,47000.0,25.1414,25.1481,25.0944,25.1011,47000.0
2014-05-27 13:15:00,37.35,37.39,37.34,37.37,46200.0,25.1078,25.1347,25.1011,25.1213,46200.0
2014-05-27 13:20:00,37.37,37.38,37.35,37.36,29100.0,25.1213,25.128,25.1078,25.1145,29100.0
2014-05-27 13:25:00,37.36,37.38,37.34,37.36,54500.0,25.1145,25.128,25.1011,25.1145,54500.0
2014-05-27 13:30:00,37.35,37.36,37.31,37.32,60100.0,25.1078,25.1145,25.0809,25.0876,60100.0
2014-05-27 13:35:00,37.31,37.37,37.3,37.36,47000.0,25.0809,25.1213,25.0742,25.1145,47000.0
2014-05-27 13:40:00,37.35,37.4,37.35,37.36,39900.0,25.1078,25.1414,25.1078,25.1145,39900.0
2014-05-27 13:45:00,37.37,37.37,37.33,37.33,11400.0,25.1213,25.1213,25.0944,25.0944,11400.0
2014-05-27 13:50:00,37.33,37.33,37.3,37.3,14800.0,25.0944,25.0944,25.0742,25.0742,14800.0
2014-05-27 13:55:00,37.3,37.33,37.3,37.33,38800.0,25.0742,25.0944,25.0742,25.0944,38800.0
2014-05-27 14:00:00,37.33,37.37,37.32,37.35,41800.0,25.0944,25.1213,25.0876,25.1078,41800.0
2014-05-27 14:05:00,37.35,37.38,37.35,37.37,12400.0,25.1078,25.128,25.1078,25.1213,12400.0
2014-05-27 14:10:00,37.37,37.37,37.34,37.35,25500.0,25.1213,25.1213,25.1011,25.1078,25500.0
2014-05-27 14:15:00,37.35,37.36,37.35,37.36,9000.0,25.1078,25.1145,25.1078,25.1145,9000.0
2014-05-27 14:20:00,37.35,37.36,37.33,37.33,63300.0,25.1078,25.1145,25.0944,25.0944,63300.0
2014-05-27 14:25:00,37.32,37.36,37.31,37.36,27500.0,25.0876,25.1145,25.0809,25.1145,27500.0
2014-05-27 14:30:00,37.36,37.36,37.35,37.36,34000.0,25.1145,25.1145,25.1078,25.1145,34000.0
2014-05-27 14:35:00,37.35,37.36,37.34,37.34,91900.0,25.1078,25.1145,25.1011,25.1011,91900.0
2014-05-27 14:40:00,37.34,37.37,37.33,37.37,49000.0,25.1011,25.1213,25.0944,25.1213,49000.0
2014-05-27 14:45:00,37.36,37.36,37.33,37.34,39500.0,25.1145,25.1145,25.0944,25.1011,39500.0
2014-05-27 14:50:00,37.35,37.35,37.3,37.31,65200.0,25.1078,25.1078,25.0742,25.0809,65200.0
2014-05-27 14:55:00,37.31,37.32,37.25,37.26,62800.0,25.0809,25.0876,25.0406,25.0473,62800.0
2014-05-27 15:00:00,37.27,37.3,37.26,37.3,25800.0,25.054,25.0742,25.0473,25.0742,25800.0
2014-05-27 15:05:00,37.3,37.3,37.28,37.3,26900.0,25.0742,25.0742,25.0608,25.0742,26900.0
2014-05-27 15:10:00,37.3,37.32,37.3,37.32,22000.0,25.0742,25.0876,25.0742,25.0876,22000.0
2014-05-27 15:15:00,37.32,37.37,37.31,37.37,83200.0,25.0876,25.1213,25.0809,25.1213,83200.0
2014-05-27 15:20:00,37.37,37.38,37.36,37.38,17400.0,25.1213,25.128,25.1145,25.128,17400.0
2014-05-27 15:25:00,37.38,37.38,37.37,37.37,49100.0,25.128,25.128,25.1213,25.1213,49100.0
2014-05-27 15:30:00,37.38,37.41,37.37,37.41,242900.0,25.128,25.1481,25.1213,25.1481,242900.0
2014-05-27 15:35:00,37.4,37.41,37.34,37.35,222400.0,25.1414,25.1481,25.1011,25.1078,222400.0
2014-05-27 15:40:00,37.36,37.36,37.32,37.33,115100.0,25.1145,25.1145,25.0876,25.0944,115100.0
2014-05-27 15:45:00,37.34,37.35,37.32,37.34,158900.0,25.1011,25.1078,25.0876,25.1011,158900.0
2014-05-27 15:50:00,37.34,37.34,37.31,37.32,110600.0,25.1011,25.1011,25.0809,25.0876,110600.0
2014-05-27 15:55:00,37.32,37.35,37.3,37.34,292900.0,25.0876,25.1078,25.0742,25.1011,292900.0
2014-05-28 09:30:00,37.53,37.54,37.43,37.53,84600.0,25.2288,25.2355,25.1616,25.2288,84600.0
2014-05-28 09:35:00,37.53,37.65,37.47,37.5,63600.0,25.2288,25.3095,25.1885,25.2086,63600.0
2014-05-28 09:40:00,37.5,37.52,37.38,37.46,92000.0,25.2086,25.2221,25.128,25.1818,92000.0
2014-05-28 09:45:00,37.46,37.48,37.42,37.46,45700.0,25.1818,25.1952,25.1549,25.1818,45700.0
2014-05-28 09:50:00,37.47,37.54,37.46,37.47,30200.0,25.1885,25.2355,25.1818,25.1885,30200.0
2014-05-28 09:55:00,37.47,37.52,37.46,37.5,33100.0,25.1885,25.2221,25.1818,25.2086,33100.0
2014-05-28 10:00:00,37.49,37.53,37.48,37.5,29200.0,25.2019,25.2288,25.1952,25.2086,29200.0
2014-05-28 10:05:00,37.5,37.58,37.5,37.57,38600.0,25.2086,25.2624,25.2086,25.2557,38600.0
2014-05-28 10:10:00,37.57,37.66,37.54,37.66,139500.0,25.2557,25.3162,25.2355,25.3162,139500.0
2014-05-28 10:15:00,37.66,37.67,37.6,37.62,42600.0,25.3162,25.3229,25.2759,25.2893,42600.0
2014-05-28 10:20:00,37.62,37.62,37.55,37.56,36500.0,25.2893,25.2893,25.2423,25.249,36500.0
2014-05-28 10:25:00,37.56,37.62,37.56,37.57,35800.0,25.249,25.2893,25.249,25.2557,35800.0
2014-05-28 10:30:00,37.58,37.62,37.56,37.61,64800.0,25.2624,25.2893,25.249,25.2826,64800.0
2014-05-28 10:35:00,37.61,37.61,37.55,37.57,28800.0,25.2826,25.2826,25.2423,25.2557,28800.0
2014-05-28 10:40:00,37.56,37.62,37.56,37.59,60100.0,25.249,25.2893,25.249,25.2691,60100.0
2014-05-28 10:45:00,37.59,37.6,37.56,37.58,44300.0,25.2691,25.2759,25.249,25.2624,44300.0
2014-05-28 10:50:00,37.57,37.64,37.57,37.63,76300.0,25.2557,25.3028,25.2557,25.296,76300.0
2014-05-28 10:55:00,37.63,37.7,37.63,37.68,69500.0,25.296,25.3431,25.296,25.3296,69500.0
2014-05-28 11:00:00,37.68,37.74,37.68,37.74,142500.0,25.3296,25.37,25.3296,25.37,142500.0
2014-05-28 11:05:00,37.73,37.8,37.73,37.8,37600.0,25.3633,25.4103,25.3633,25.4103,37600.0
2014-05-28 11:10:00,37.8,37.84,37.76,37.81,50200.0,25.4103,25.4372,25.3834,25.417,50200.0
2014-05-28 11:15:00,37.81,37.86,37.8,37.85,42600.0,25.417,25.4506,25.4103,25.4439,42600.0
2014-05-28 11:20:00,37.84,37.87,37.82,37.86,42400.0,25.4372,25.4574,25.4238,25.4506,42400.0
2014-05-28 11:25:00,37.86,37.88,37.85,37.87,31400.0,25.4506,25.4641,25.4439,25.4574,31400.0
2014-05-28 11:30:00,37.87,37.88,37.8,37.8,77000.0,25.4574,25.4641,25.4103,25.4103,77000.0
2014-05-28 11:35:00,37.8,37.81,37.8,37.8,19700.0,25.4103,25.417,25.4103,25.4103,19700.0
2014-05-28 11:40:00,37.81,37.83,37.8,37.82,65500.0,25.417,25.4305,25.4103,25.4238,65500.0
2014-05-28 11:45:00,37.82,37.9,37.82,37.86,47300.0,25.4238,25.4775,25.4238,25.4506,47300.0
2014-05-28 11:50:00,37.87,37.94,37.87,37.93,51600.0,25.4574,25.5044,25.4574,25.4977,51600.0
2014-05-28 11:55:00,37.93,37.94,37.89,37.91,67600.0,25.4977,25.5044,25.4708,25.4843,67600.0
2014-05-28 12:00:00,37.91,37.91,37.9,37.91,19800.0,25.4843,25.4843,25.4775,25.4843,19800.0
2014-05-28 12:05:00,37.92,37.94,37.92,37.93,30300.0,25.491,25.5044,25.491,25.4977,30300.0
2014-05-28 12:10:00,37.93,37.97,37.93,37.97,60400.0,25.4977,25.5246,25.4977,25.5246,60400.0
2014-05-28 12:15:00,37.97,37.97,37.91,37.95,86600.0,25.5246,25.5246,25.4843,25.5111,86600.0
2014-05-28 12:20:00,37.95,38.0,37.94,38.0,76000.0,25.5111,25.5448,25.5044,25.5448,76000.0
2014-05-28 12:25:00,37.99,38.0,37.93,37.95,32600.0,25.538,25.5448,25.4977,25.5111,32600.0
2014-05-28 12:30:00,37.95,37.95,37.91,37.93,31500.0,25.5111,25.5111,25.4843,25.4977,31500.0
2014-05-28 12:35:00,37.93,37.96,37.93,37.95,12600.0,25.4977,25.5179,25.4977,25.5111,12600.0
2014-05-28 12:40:00,37.95,37.96,37.95,37.95,4200.0,25.5111,25.5179,25.5111,25.5111,4200.0
2014-05-28 12:45:00,37.96,37.98,37.95,37.96,37700.0,25.5179,25.5313,25.5111,25.5179,37700.0
2014-05-28 12:50:00,37.95,37.95,37.93,37.94,14500.0,25.5111,25.5111,25.4977,25.5044,14500.0
2014-05-28 12:55:00,37.94,37.96,37.93,37.95,42700.0,25.5044,25.5179,25.4977,25.5111,42700.0
2014-05-28 13:00:00,37.95,37.96,37.93,37.93,20700.0,25.5111,25.5179,25.4977,25.4977,20700.0
2014-05-28 13:05:00,37.93,37.93,37.91,37.91,10300.0,25.4977,25.4977,25.4843,25.4843,10300.0
2014-05-28 13:10:00,37.91,37.94,37.91,37.93,22200.0,25.4843,25.5044,25.4843,25.4977,22200.0
2014-05-28 13:15:00,37.94,37.99,37.93,37.99,23800.0,25.5044,25.538,25.4977,25.538,23800.0
2014-05-28 13:20:00,37.98,37.99,37.94,37.97,30000.0,25.5313,25.538,25.5044,25.5246,30000.0
2014-05-28 13:25:00,37.97,38.0,37.96,38.0,26400.0,25.5246,25.5448,25.5179,25.5448,26400.0
2014-05-28 13:30:00,38.0,38.0,37.99,38.0,7900.0,25.5448,25.5448,25.538,25.5448,7900.0
2014-05-28 13:35:00,38.0,38.0,37.99,38.0,17500.0,25.5448,25.5448,25.538,25.5448,17500.0
2014-05-28 13:40:00,38.0,38.03,37.98,38.03,57000.0,25.5448,25.5649,25.5313,25.5649,57000.0
2014-05-28 13:45:00,38.02,38.04,38.0,38.01,64800.0,25.5582,25.5717,25.5448,25.5515,64800.0
2014-05-28 13:50:00,38.01,38.03,38.0,38.02,31700.0,25.5515,25.5649,25.5448,25.5582,31700.0
2014-05-28 13:55:00,38.02,38.02,37.95,37.96,31300.0,25.5582,25.5582,25.5111,25.5179,31300.0
2014-05-28 14:00:00,37.95,38.0,37.95,37.97,47700.0,25.5111,25.5448,25.5111,25.5246,47700.0
2014-05-28 14:05:00,37.97,37.98,37.97,37.98,17900.0,25.5246,25.5313,25.5246,25.5313,17900.0
2014-05-28 14:10:00,37.97,37.98,37.95,37.97,32200.0,25.5246,25.5313,25.5111,25.5246,32200.0
2014-05-28 14:15:00,37.98,37.98,37.97,37.97,16500.0,25.5313,25.5313,25.5246,25.5246,16500.0
2014-05-28 14:20:00,37.98,38.02,37.97,38.02,39000.0,25.5313,25.5582,25.5246,25.5582,39000.0
2014-05-28 14:25:00,38.02,38.02,38.01,38.02,39200.0,25.5582,25.5582,25.5515,25.5582,39200.0
2014-05-28 14:30:00,38.02,38.05,38.0,38.05,59900.0,25.5582,25.5784,25.5448,25.5784,59900.0
2014-05-28 14:35:00,38.05,38.05,38.03,38.04,26500.0,25.5784,25.5784,25.5649,25.5717,26500.0
2014-05-28 14:40:00,38.03,38.04,38.0,38.04,60800.0,25.5649,25.5717,25.5448,25.5717,60800.0
2014-05-28 14:45:00,38.04,38.04,38.03,38.04,31500.0,25.5717,25.5717,25.5649,25.5717,31500.0
2014-05-28 14:50:00,38.03,38.06,38.03,38.05,40400.0,25.5649,25.5851,25.5649,25.5784,40400.0
2014-05-28 14:55:00,38.05,38.09,38.05,38.09,22600.0,25.5784,25.6053,25.5784,25.6053,22600.0
2014-05-28 15:00:00,38.08,38.09,38.05,38.05,113800.0,25.5985,25.6053,25.5784,25.5784,113800.0
2014-05-28 15:05:00,38.05,38.09,38.05,38.09,64500.0,25.5784,25.6053,25.5784,25.6053,64500.0
2014-05-28 15:10:00,38.09,38.12,38.08,38.12,62500.0,25.6053,25.6254,25.5985,25.6254,62500.0
2014-05-28 15:15:00,38.12,38.16,38.11,38.16,69200.0,25.6254,25.6523,25.6187,25.6523,69200.0
2014-05-28 15:20:00,38.16,38.21,38.16,38.16,122700.0,25.6523,25.6859,25.6523,25.6523,122700.0
2014-05-28 15:25:00,38.17,38.17,38.14,38.17,66900.0,25.659,25.659,25.6389,25.659,66900.0
2014-05-28 15:30:00,38.17,38.18,38.11,38.11,162200.0,25.659,25.6658,25.6187,25.6187,162200.0
2014-05-28 15:35:00,38.12,38.12,38.07,38.07,50700.0,25.6254,25.6254,25.5918,25.5918,50700.0
2014-05-28 15:40:00,38.07,38.13,38.07,38.13,122200.0,25.5918,25.6322,25.5918,25.6322,122200.0
2014-05-28 15:45:00,38.13,38.18,38.13,38.18,87000.0,25.6322,25.6658,25.6322,25.6658,87000.0
2014-05-28 15:50:00,38.18,38.21,38.17,38.18,357300.0,25.6658,25.6859,25.659,25.6658,357300.0
2014-05-28 15:55:00,38.18,38.2,38.18,38.19,244400.0,25.6658,25.6792,25.6658,25.6725,244400.0
2014-05-29 09:30:00,38.3,38.3,38.18,38.18,56600.0,25.7464,25.7464,25.6658,25.6658,56600.0
2014-05-29 09:35:00,38.17,38.32,38.17,38.3,46900.0,25.659,25.7599,25.659,25.7464,46900.0
2014-05-29 09:40:00,38.31,38.31,38.17,38.2,55200.0,25.7532,25.7532,25.659,25.6792,55200.0
2014-05-29 09:45:00,38.2,38.24,38.11,38.17,70500.0,25.6792,25.7061,25.6187,25.659,70500.0
2014-05-29 09:50:00,38.16,38.21,38.12,38.12,114100.0,25.6523,25.6859,25.6254,25.6254,114100.0
2014-05-29 09:55:00,38.12,38.15,38.1,38.11,92300.0,25.6254,25.6456,25.612,25.6187,92300.0
2014-05-29 10:00:00,38.12,38.16,38.1,38.16,60800.0,25.6254,25.6523,25.612,25.6523,60800.0
2014-05-29 10:05:00,38.16,38.16,38.13,38.16,52500.0,25.6523,25.6523,25.6322,25.6523,52500.0
2014-05-29 10:10:00,38.15,38.18,38.12,38.16,58500.0,25.6456,25.6658,25.6254,25.6523,58500.0
2014-05-29 10:15:00,38.16,38.24,38.16,38.21,67100.0,25.6523,25.7061,25.6523,25.6859,67100.0
2014-05-29 10:20:00,38.22,38.26,38.18,38.2,74700.0,25.6927,25.7195,25.6658,25.6792,74700.0
2014-05-29 10:25:00,38.2,38.27,38.2,38.25,35500.0,25.6792,25.7263,25.6792,25.7128,35500.0
2014-05-29 10:30:00,38.25,38.25,38.17,38.2,41800.0,25.7128,25.7128,25.659,25.6792,41800.0
2014-05-29 10:35:00,38.2,38.24,38.16,38.16,37300.0,25.6792,25.7061,25.6523,25.6523,37300.0
2014-05-29 10:40:00,38.16,38.22,38.13,38.21,58700.0,25.6523,25.6927,25.6322,25.6859,58700.0
2014-05-29 10:45:00,38.2,38.29,38.2,38.26,83700.0,25.6792,25.7397,25.6792,25.7195,83700.0
2014-05-29 10:50:00,38.26,38.3,38.26,38.29,36900.0,25.7195,25.7464,25.7195,25.7397,36900.0
2014-05-29 10:55:00,38.28,38.3,38.27,38.28,42700.0,25.733,25.7464,25.7263,25.733,42700.0
2014-05-29 11:00:00,38.27,38.3,38.26,38.27,44200.0,25.7263,25.7464,25.7195,25.7263,44200.0
2014-05-29 11:05:00,38.27,38.28,38.21,38.28,31100.0,25.7263,25.733,25.6859,25.733,31100.0
2014-05-29 11:10:00,38.27,38.28,38.25,38.26,54300.0,25.7263,25.733,25.7128,25.7195,54300.0
2014-05-29 11:15:00,38.25,38.26,38.22,38.22,24200.0,25.7128,25.7195,25.6927,25.6927,24200.0
2014-05-29 11:20:00,38.22,38.23,38.18,38.18,33100.0,25.6927,25.6994,25.6658,25.6658,33100.0
2014-05-29 11:25:00,38.18,38.19,38.14,38.17,32000.0,25.6658,25.6725,25.6389,25.659,32000.0
2014-05-29 11:30:00,38.17,38.2,38.1,38.13,50000.0,25.659,25.6792,25.612,25.6322,50000.0
2014-05-29 11:35:00,38.14,38.14,38.08,38.13,29400.0,25.6389,25.6389,25.5985,25.6322,29400.0
2014-05-29 11:40:00,38.12,38.17,38.12,38.15,25300.0,25.6254,25.659,25.6254,25.6456,25300.0
2014-05-29 11:45:00,38.14,38.15,38.11,38.14,17300.0,25.6389,25.6456,25.6187,25.6389,17300.0
2014-05-29 11:50:00,38.14,38.15,38.11,38.15,31200.0,25.6389,25.6456,25.6187,25.6456,31200.0
2014-05-29 11:55:00,38.14,38.18,38.12,38.17,16700.0,25.6389,25.6658,25.6254,25.659,16700.0
2014-05-29 12:00:00,38.17,38.19,38.16,38.19,8600.0,25.659,25.6725,25.6523,25.6725,8600.0
2014-05-29 12:05:00,38.19,38.22,38.19,38.22,32000.0,25.6725,25.6927,25.6725,25.6927,32000.0
2014-05-29 12:10:00,38.21,38.23,38.2,38.23,31800.0,25.6859,25.6994,25.6792,25.6994,31800.0
2014-05-29 12:15:00,38.23,38.24,38.21,38.22,28000.0,25.6994,25.7061,25.6859,25.6927,28000.0
2014-05-29 12:20:00,38.22,38.25,38.2,38.23,37600.0,25.6927,25.7128,25.6792,25.6994,37600.0
2014-05-29 12:25:00,38.23,38.24,38.21,38.24,34300.0,25.6994,25.7061,25.6859,25.7061,34300.0
2014-05-29 12:30:00,38.23,38.25,38.23,38.25,38300.0,25.6994,25.7128,25.6994,25.7128,38300.0
2014-05-29 12:35:00,38.25,38.25,38.19,38.2,38500.0,25.7128,25.7128,25.6725,25.6792,38500.0
2014-05-29 12:40:00,38.19,38.23,38.18,38.23,27600.0,25.6725,25.6994,25.6658,25.6994,27600.0
2014-05-29 12:45:00,38.23,38.25,38.19,38.19,43300.0,25.6994,25.7128,25.6725,25.6725,43300.0
2014-05-29 12:50:00,38.2,38.2,38.18,38.19,31800.0,25.6792,25.6792,25.6658,25.6725,31800.0
2014-05-29 12:55:00,38.19,38.2,38.16,38.16,37500.0,25.6725,25.6792,25.6523,25.6523,37500.0
2014-05-29 13:00:00,38.17,38.18,38.15,38.15,25600.0,25.659,25.6658,25.6456,25.6456,25600.0
2014-05-29 13:05:00,38.16,38.21,38.16,38.21,18600.0,25.6523,25.6859,25.6523,25.6859,18600.0
2014-05-29 13:10:00,38.21,38.21,38.2,38.21,15500.0,25.6859,25.6859,25.6792,25.6859,15500.0
2014-05-29 13:15:00,38.2,38.21,38.2,38.21,8100.0,25.6792,25.6859,25.6792,25.6859,8100.0
2014-05-29 13:20:00,38.22,38.23,38.2,38.23,56600.0,25.6927,25.6994,25.6792,25.6994,56600.0
2014-05-29 13:25:00,38.23,38.23,38.21,38.22,39600.0,25.6994,25.6994,25.6859,25.6927,39600.0
2014-05-29 13:30:00,38.21,38.23,38.21,38.22,16500.0,25.6859,25.6994,25.6859,25.6927,16500.0
2014-05-29 13:35:00,38.21,38.25,38.21,38.25,20100.0,25.6859,25.7128,25.6859,25.7128,20100.0
2014-05-29 13:40:00,38.24,38.27,38.23,38.26,40500.0,25.7061,25.7263,25.6994,25.7195,40500.0
2014-05-29 13:45:00,38.26,38.29,38.25,38.25,32600.0,25.7195,25.7397,25.7128,25.7128,32600.0
2014-05-29 13:50:00,38.25,38.25,38.23,38.23,9000.0,25.7128,25.7128,25.6994,25.6994,9000.0
2014-05-29 13:55:00,38.23,38.28,38.23,38.26,37100.0,25.6994,25.733,25.6994,25.7195,37100.0
2014-05-29 14:00:00,38.27,38.27,38.23,38.25,34700.0,25.7263,25.7263,25.6994,25.7128,34700.0
2014-05-29 14:05:00,38.25,38.27,38.23,38.27,44400.0,25.7128,25.7263,25.6994,25.7263,44400.0
2014-05-29 14:10:00,38.26,38.26,38.24,38.24,25700.0,25.7195,25.7195,25.7061,25.7061,25700.0
2014-05-29 14:15:00,38.24,38.25,38.23,38.24,18800.0,25.7061,25.7128,25.6994,25.7061,18800.0
2014-05-29 14:20:00,38.25,38.27,38.22,38.26,47500.0,25.7128,25.7263,25.6927,25.7195,47500.0
2014-05-29 14:25:00,38.26,38.27,38.24,38.25,25000.0,25.7195,25.7263,25.7061,25.7128,25000.0
2014-05-29 14:30:00,38.25,38.26,38.23,38.26,27000.0,25.7128,25.7195,25.6994,25.7195,27000.0
2014-05-29 14:35:00,38.26,38.33,38.25,38.33,70300.0,25.7195,25.7666,25.7128,25.7666,70300.0
2014-05-29 14:40:00,38.33,38.41,38.3,38.36,126700.0,25.7666,25.8204,25.7464,25.7868,126700.0
2014-05-29 14:45:00,38.36,38.37,38.32,38.34,29100.0,25.7868,25.7935,25.7599,25.7733,29100.0
2014-05-29 14:50:00,38.33,38.38,38.31,38.37,58600.0,25.7666,25.8002,25.7532,25.7935,58600.0
2014-05-29 14:55:00,38.37,38.37,38.34,38.37,39100.0,25.7935,25.7935,25.7733,25.7935,39100.0
2014-05-29 15:00:00,38.37,38.4,38.35,38.39,54700.0,25.7935,25.8137,25.78,25.8069,54700.0
2014-05-29 15:05:00,38.38,38.39,38.34,38.34,34700.0,25.8002,25.8069,25.7733,25.7733,34700.0
2014-05-29 15:10:00,38.34,38.36,38.34,38.35,31500.0,25.7733,25.7868,25.7733,25.78,31500.0
2014-05-29 15:15:00,38.36,38.36,38.33,38.33,29100.0,25.7868,25.7868,25.7666,25.7666,29100.0
2014-05-29 15:20:00,38.33,38.38,38.33,38.38,44500.0,25.7666,25.8002,25.7666,25.8002,44500.0
2014-05-29 15:25:00,38.38,38.43,38.36,38.43,79500.0,25.8002,25.8338,25.7868,25.8338,79500.0
2014-05-29 15:30:00,38.43,38.48,38.41,38.47,109300.0,25.8338,25.8674,25.8204,25.8607,109300.0
2014-05-29 15:35:00,38.46,38.47,38.43,38.44,65900.0,25.854,25.8607,25.8338,25.8405,65900.0
2014-05-29 15:40:00,38.43,38.47,38.42,38.43,137700.0,25.8338,25.8607,25.8271,25.8338,137700.0
2014-05-29 15:45:00,38.43,38.46,38.43,38.45,124300.0,25.8338,25.854,25.8338,25.8473,124300.0
2014-05-29 15:50:00,38.45,38.49,38.45,38.49,135600.0,25.8473,25.8742,25.8473,25.8742,135600.0
2014-05-29 15:55:00,38.49,38.5,38.47,38.5,334500.0,25.8742,25.8809,25.8607,25.8809,334500.0
2014-05-30 09:30:00,38.5,38.63,38.43,38.51,58200.0,25.8809,25.9683,25.8338,25.8876,58200.0
2014-05-30 09:35:00,38.52,38.62,38.52,38.54,51000.0,25.8943,25.9615,25.8943,25.9078,51000.0
2014-05-30 09:40:00,38.53,38.55,38.45,38.48,44800.0,25.901,25.9145,25.8473,25.8674,44800.0
2014-05-30 09:45:00,38.48,38.6,38.48,38.54,53500.0,25.8674,25.9481,25.8674,25.9078,53500.0
2014-05-30 09:50:00,38.54,38.62,38.52,38.56,80600.0,25.9078,25.9615,25.8943,25.9212,80600.0
2014-05-30 09:55:00,38.57,38.62,38.54,38.54,101500.0,25.9279,25.9615,25.9078,25.9078,101500.0
2014-05-30 10:00:00,38.54,38.58,38.52,38.55,49300.0,25.9078,25.9347,25.8943,25.9145,49300.0
2014-05-30 10:05:00,38.55,38.61,38.52,38.6,56900.0,25.9145,25.9548,25.8943,25.9481,56900.0
2014-05-30 10:10:00,38.6,38.65,38.6,38.61,49800.0,25.9481,25.9817,25.9481,25.9548,49800.0
2014-05-30 10:15:00,38.61,38.65,38.6,38.63,43800.0,25.9548,25.9817,25.9481,25.9683,43800.0
2014-05-30 10:20:00,38.62,38.67,38.61,38.67,42400.0,25.9615,25.9952,25.9548,25.9952,42400.0
2014-05-30 10:25:00,38.67,38.78,38.67,38.77,48100.0,25.9952,26.0691,25.9952,26.0624,48100.0
2014-05-30 10:30:00,38.76,38.81,38.76,38.79,43500.0,26.0557,26.0893,26.0557,26.0758,43500.0
2014-05-30 10:35:00,38.8,38.87,38.8,38.87,92300.0,26.0825,26.1296,26.0825,26.1296,92300.0
2014-05-30 10:40:00,38.87,38.9,38.84,38.89,23500.0,26.1296,26.1498,26.1094,26.143,23500.0
2014-05-30 10:45:00,38.89,38.93,38.87,38.93,65600.0,26.143,26.1699,26.1296,26.1699,65600.0
2014-05-30 10:50:00,38.93,38.94,38.87,38.87,75500.0,26.1699,26.1767,26.1296,26.1296,75500.0
2014-05-30 10:55:00,38.88,38.95,38.88,38.95,39400.0,26.1363,26.1834,26.1363,26.1834,39400.0
2014-05-30 11:00:00,38.96,38.97,38.85,38.88,57100.0,26.1901,26.1968,26.1162,26.1363,57100.0
2014-05-30 11:05:00,38.87,38.89,38.84,38.88,34600.0,26.1296,26.143,26.1094,26.1363,34600.0
2014-05-30 11:10:00,38.88,38.89,38.84,38.85,24900.0,26.1363,26.143,26.1094,26.1162,24900.0
2014-05-30 11:15:00,38.85,38.88,38.84,38.87,37300.0,26.1162,26.1363,26.1094,26.1296,37300.0
2014-05-30 11:20:00,38.86,38.89,38.84,38.85,23600.0,26.1229,26.143,26.1094,26.1162,23600.0
2014-05-30 11:25:00,38.85,38.86,38.8,38.84,22000.0,26.1162,26.1229,26.0825,26.1094,22000.0
2014-05-30 11:30:00,38.85,38.86,38.8,38.84,22900.0,26.1162,26.1229,26.0825,26.1094,22900.0
2014-05-30 11:35:00,38.85,38.85,38.77,38.79,43700.0,26.1162,26.1162,26.0624,26.0758,43700.0
2014-05-30 11:40:00,38.79,38.82,38.77,38.78,30700.0,26.0758,26.096,26.0624,26.0691,30700.0
2014-05-30 11:45:00,38.78,38.81,38.78,38.8,19900.0,26.0691,26.0893,26.0691,26.0825,19900.0
2014-05-30 11:50:00,38.8,38.81,38.78,38.79,26500.0,26.0825,26.0893,26.0691,26.0758,26500.0
2014-05-30 11:55:00,38.78,38.8,38.77,38.77,16900.0,26.0691,26.0825,26.0624,26.0624,16900.0
2014-05-30 12:00:00,38.77,38.77,38.73,38.75,29100.0,26.0624,26.0624,26.0355,26.0489,29100.0
2014-05-30 12:05:00,38.75,38.75,38.73,38.74,12600.0,26.0489,26.0489,26.0355,26.0422,12600.0
2014-05-30 12:10:00,38.73,38.77,38.72,38.73,20200.0,26.0355,26.0624,26.0288,26.0355,20200.0
2014-05-30 12:15:00,38.73,38.77,38.73,38.77,24100.0,26.0355,26.0624,26.0355,26.0624,24100.0
2014-05-30 12:20:00,38.78,38.79,38.77,38.78,21100.0,26.0691,26.0758,26.0624,26.0691,21100.0
2014-05-30 12:25:00,38.79,38.81,38.78,38.8,20800.0,26.0758,26.0893,26.0691,26.0825,20800.0
2014-05-30 12:30:00,38.8,38.86,38.8,38.85,30300.0,26.0825,26.1229,26.0825,26.1162,30300.0
2014-05-30 12:35:00,38.85,38.89,38.85,38.86,23100.0,26.1162,26.143,26.1162,26.1229,23100.0
2014-05-30 12:40:00,38.86,38.9,38.84,38.85,28600.0,26.1229,26.1498,26.1094,26.1162,28600.0
2014-05-30 12:45:00,38.85,38.85,38.83,38.83,8000.0,26.1162,26.1162,26.1027,26.1027,8000.0
2014-05-30 12:50:00,38.83,38.84,38.79,38.8,18400.0,26.1027,26.1094,26.0758,26.0825,18400.0
2014-05-30 12:55:00,38.8,38.86,38.8,38.84,28200.0,26.0825,26.1229,26.0825,26.1094,28200.0
2014-05-30 13:00:00,38.85,38.86,38.8,38.8,34000.0,26.1162,26.1229,26.0825,26.0825,34000.0
2014-05-30 13:05:00,38.81,38.83,38.8,38.82,13800.0,26.0893,26.1027,26.0825,26.096,13800.0
2014-05-30 13:10:00,38.83,38.84,38.83,38.84,15300.0,26.1027,26.1094,26.1027,26.1094,15300.0
2014-05-30 13:15:00,38.83,38.86,38.83,38.85,18800.0,26.1027,26.1229,26.1027,26.1162,18800.0
2014-05-30 13:20:00,38.84,38.87,38.84,38.84,24000.0,26.1094,26.1296,26.1094,26.1094,24000.0
2014-05-30 13:25:00,38.84,38.85,38.8,38.82,24000.0,26.1094,26.1162,26.0825,26.096,24000.0
2014-05-30 13:30:00,38.82,38.83,38.77,38.8,30000.0,26.096,26.1027,26.0624,26.0825,30000.0
2014-05-30 13:35:00,38.79,38.82,38.78,38.8,22000.0,26.0758,26.096,26.0691,26.0825,22000.0
2014-05-30 13:40:00,38.8,38.83,38.78,38.8,20300.0,26.0825,26.1027,26.0691,26.0825,20300.0
2014-05-30 13:45:00,38.8,38.84,38.8,38.84,11800.0,26.0825,26.1094,26.0825,26.1094,11800.0
2014-05-30 13:50:00,38.84,38.84,38.77,38.79,30200.0,26.1094,26.1094,26.0624,26.0758,30200.0
2014-05-30 13:55:00,38.8,38.82,38.79,38.79,24900.0,26.0825,26.096,26.0758,26.0758,24900.0
2014-05-30 14:00:00,38.79,38.79,38.76,38.79,18000.0,26.0758,26.0758,26.0557,26.0758,18000.0
2014-05-30 14:05:00,38.79,38.8,38.76,38.76,19900.0,26.0758,26.0825,26.0557,26.0557,19900.0
2014-05-30 14:10:00,38.76,38.78,38.76,38.77,18400.0,26.0557,26.0691,26.0557,26.0624,18400.0
2014-05-30 14:15:00,38.76,38.77,38.75,38.76,13400.0,26.0557,26.0624,26.0489,26.0557,13400.0
2014-05-30 14:20:00,38.77,38.77,38.74,38.76,28500.0,26.0624,26.0624,26.0422,26.0557,28500.0
2014-05-30 14:25:00,38.76,38.78,38.73,38.78,26200.0,26.0557,26.0691,26.0355,26.0691,26200.0
2014-05-30 14:30:00,38.78,38.79,38.76,38.78,29200.0,26.0691,26.0758,26.0557,26.0691,29200.0
2014-05-30 14:35:00,38.78,38.78,38.77,38.78,3600.0,26.0691,26.0691,26.0624,26.0691,3600.0
2014-05-30 14:40:00,38.77,38.78,38.75,38.77,31900.0,26.0624,26.0691,26.0489,26.0624,31900.0
2014-05-30 14:45:00,38.78,38.8,38.75,38.8,43100.0,26.0691,26.0825,26.0489,26.0825,43100.0
2014-05-30 14:50:00,38.8,38.84,38.8,38.84,22400.0,26.0825,26.1094,26.0825,26.1094,22400.0
2014-05-30 14:55:00,38.83,38.84,38.77,38.78,40100.0,26.1027,26.1094,26.0624,26.0691,40100.0
2014-05-30 15:00:00,38.78,38.79,38.77,38.78,13000.0,26.0691,26.0758,26.0624,26.0691,13000.0
2014-05-30 15:05:00,38.78,38.8,38.74,38.8,55100.0,26.0691,26.0825,26.0422,26.0825,55100.0
2014-05-30 15:10:00,38.8,38.85,38.8,38.84,33200.0,26.0825,26.1162,26.0825,26.1094,33200.0
2014-05-30 15:15:00,38.84,38.86,38.81,38.84,72300.0,26.1094,26.1229,26.0893,26.1094,72300.0
2014-05-30 15:20:00,38.84,38.84,38.8,38.82,40700.0,26.1094,26.1094,26.0825,26.096,40700.0
2014-05-30 15:25:00,38.82,38.86,38.82,38.86,46000.0,26.096,26.1229,26.096,26.1229,46000.0
2014-05-30 15:30:00,38.86,38.86,38.82,38.84,43700.0,26.1229,26.1229,26.096,26.1094,43700.0
2014-05-30 15:35:00,38.84,38.85,38.8,38.81,151800.0,26.1094,26.1162,26.0825,26.0893,151800.0
2014-05-30 15:40:00,38.81,38.84,38.8,38.84,61700.0,26.0893,26.1094,26.0825,26.1094,61700.0
2014-05-30 15:45:00,38.84,38.88,38.84,38.88,119100.0,26.1094,26.1363,26.1094,26.1363,119100.0
2014-05-30 15:50:00,38.88,38.9,38.87,38.88,173900.0,26.1363,26.1498,26.1296,26.1363,173900.0
2014-05-30 15:55:00,38.89,38.98,38.89,38.95,455700.0,26.143,26.2035,26.143,26.1834,455700.0
2014-06-02 09:30:00,38.96,39.0,38.71,38.81,91600.0,26.1901,26.217,26.022,26.0893,91600.0
2014-06-02 09:35:00,38.82,38.95,38.82,38.94,32700.0,26.096,26.1834,26.096,26.1767,32700.0
2014-06-02 09:40:00,38.93,39.0,38.9,38.93,20000.0,26.1699,26.217,26.1498,26.1699,20000.0
2014-06-02 09:45:00,38.94,39.0,38.91,38.93,19300.0,26.1767,26.217,26.1565,26.1699,19300.0
2014-06-02 09:50:00,38.94,39.05,38.94,39.01,32500.0,26.1767,26.2506,26.1767,26.2237,32500.0
2014-06-02 09:55:00,39.0,39.04,38.98,39.0,26900.0,26.217,26.2439,26.2035,26.217,26900.0
2014-06-02 10:00:00,38.99,39.03,38.96,38.97,36800.0,26.2103,26.2372,26.1901,26.1968,36800.0
2014-06-02 10:05:00,38.96,39.06,38.95,39.06,32100.0,26.1901,26.2573,26.1834,26.2573,32100.0
2014-06-02 10:10:00,39.06,39.09,39.03,39.04,49100.0,26.2573,26.2775,26.2372,26.2439,49100.0
2014-06-02 10:15:00,39.04,39.08,39.02,39.02,78300.0,26.2439,26.2708,26.2304,26.2304,78300.0
2014-06-02 10:20:00,39.03,39.09,39.02,39.07,47400.0,26.2372,26.2775,26.2304,26.264,47400.0
2014-06-02 10:25:00,39.07,39.07,38.99,39.03,51700.0,26.264,26.264,26.2103,26.2372,51700.0
2014-06-02 10:30:00,39.03,39.08,39.03,39.07,41200.0,26.2372,26.2708,26.2372,26.264,41200.0
2014-06-02 10:35:00,39.07,39.07,39.03,39.03,38600.0,26.264,26.264,26.2372,26.2372,38600.0
2014-06-02 10:40:00,39.02,39.04,38.99,39.04,34700.0,26.2304,26.2439,26.2103,26.2439,34700.0
2014-06-02 10:45:00,39.05,39.09,39.03,39.09,38000.0,26.2506,26.2775,26.2372,26.2775,38000.0
2014-06-02 10:50:00,39.09,39.1,39.04,39.06,38700.0,26.2775,26.2842,26.2439,26.2573,38700.0
2014-06-02 10:55:00,39.06,39.14,39.06,39.09,31800.0,26.2573,26.3111,26.2573,26.2775,31800.0
2014-06-02 11:00:00,39.1,39.18,39.1,39.18,33700.0,26.2842,26.338,26.2842,26.338,33700.0
2014-06-02 11:05:00,39.18,39.21,39.16,39.16,36500.0,26.338,26.3582,26.3245,26.3245,36500.0
2014-06-02 11:10:00,39.17,39.18,39.13,39.13,53200.0,26.3313,26.338,26.3044,26.3044,53200.0
2014-06-02 11:15:00,39.14,39.23,39.14,39.21,14700.0,26.3111,26.3716,26.3111,26.3582,14700.0
2014-06-02 11:20:00,39.21,39.23,39.19,39.22,32600.0,26.3582,26.3716,26.3447,26.3649,32600.0
2014-06-02 11:25:00,39.21,39.23,39.12,39.15,44500.0,26.3582,26.3716,26.2977,26.3178,44500.0
2014-06-02 11:30:00,39.15,39.17,39.12,39.12,43400.0,26.3178,26.3313,26.2977,26.2977,43400.0
2014-06-02 11:35:00,39.11,39.11,39.05,39.08,41300.0,26.2909,26.2909,26.2506,26.2708,41300.0
2014-06-02 11:40:00,39.08,39.08,39.02,39.05,27300.0,26.2708,26.2708,26.2304,26.2506,27300.0
2014-06-02 11:45:00,39.05,39.05,38.99,39.04,47400.0,26.2506,26.2506,26.2103,26.2439,47400.0
2014-06-02 11:50:00,39.03,39.04,39.01,39.02,16900.0,26.2372,26.2439,26.2237,26.2304,16900.0
2014-06-02 11:55:00,39.02,39.09,39.02,39.05,20400.0,26.2304,26.2775,26.2304,26.2506,20400.0
2014-06-02 12:00:00,39.05,39.06,39.02,39.06,25800.0,26.2506,26.2573,26.2304,26.2573,25800.0
2014-06-02 12:05:00,39.05,39.06,39.01,39.03,28000.0,26.2506,26.2573,26.2237,26.2372,28000.0
2014-06-02 12:10:00,39.03,39.04,39.01,39.02,21400.0,26.2372,26.2439,26.2237,26.2304,21400.0
2014-06-02 12:15:00,39.02,39.07,39.01,39.05,30400.0,26.2304,26.264,26.2237,26.2506,30400.0
2014-06-02 12:20:00,39.06,39.1,39.04,39.08,21100.0,26.2573,26.2842,26.2439,26.2708,21100.0
2014-06-02 12:25:00,39.09,39.11,39.08,39.11,18000.0,26.2775,26.2909,26.2708,26.2909,18000.0
2014-06-02 12:30:00,39.11,39.11,39.04,39.07,35600.0,26.2909,26.2909,26.2439,26.264,35600.0
2014-06-02 12:35:00,39.06,39.07,39.04,39.07,22500.0,26.2573,26.264,26.2439,26.264,22500.0
2014-06-02 12:40:00,39.06,39.1,39.06,39.08,16000.0,26.2573,26.2842,26.2573,26.2708,16000.0
2014-06-02 12:45:00,39.07,39.09,39.05,39.09,11900.0,26.264,26.2775,26.2506,26.2775,11900.0
2014-06-02 12:50:00,39.08,39.12,39.08,39.11,10800.0,26.2708,26.2977,26.2708,26.2909,10800.0
2014-06-02 12:55:00,39.12,39.12,39.11,39.11,4600.0,26.2977,26.2977,26.2909,26.2909,4600.0
2014-06-02 13:00:00,39.12,39.14,39.11,39.13,33300.0,26.2977,26.3111,26.2909,26.3044,33300.0
2014-06-02 13:05:00,39.13,39.14,39.04,39.04,24400.0,26.3044,26.3111,26.2439,26.2439,24400.0
2014-06-02 13:10:00,39.05,39.08,39.04,39.06,30900.0,26.2506,26.2708,26.2439,26.2573,30900.0
2014-06-02 13:15:00,39.06,39.08,39.05,39.06,18800.0,26.2573,26.2708,26.2506,26.2573,18800.0
2014-06-02 13:20:00,39.06,39.1,39.04,39.09,18900.0,26.2573,26.2842,26.2439,26.2775,18900.0
2014-06-02 13:25:00,39.09,39.1,39.09,39.1,34100.0,26.2775,26.2842,26.2775,26.2842,34100.0
2014-06-02 13:30:00,39.09,39.11,39.09,39.1,28100.0,26.2775,26.2909,26.2775,26.2842,28100.0
2014-06-02 13:35:00,39.09,39.12,39.09,39.12,18800.0,26.2775,26.2977,26.2775,26.2977,18800.0
2014-06-02 13:40:00,39.12,39.17,39.11,39.16,27700.0,26.2977,26.3313,26.2909,26.3245,27700.0
2014-06-02 13:45:00,39.16,39.18,39.14,39.15,41500.0,26.3245,26.338,26.3111,26.3178,41500.0
2014-06-02 13:50:00,39.15,39.16,39.12,39.14,45900.0,26.3178,26.3245,26.2977,26.3111,45900.0
2014-06-02 13:55:00,39.13,39.18,39.12,39.15,26200.0,26.3044,26.338,26.2977,26.3178,26200.0
2014-06-02 14:00:00,39.16,39.16,39.15,39.15,15700.0,26.3245,26.3245,26.3178,26.3178,15700.0
2014-06-02 14:05:00,39.15,39.16,39.11,39.13,33500.0,26.3178,26.3245,26.2909,26.3044,33500.0
2014-06-02 14:10:00,39.14,39.16,39.13,39.15,44900.0,26.3111,26.3245,26.3044,26.3178,44900.0
2014-06-02 14:15:00,39.15,39.18,39.14,39.15,29400.0,26.3178,26.338,26.3111,26.3178,29400.0
2014-06-02 14:20:00,39.14,39.14,39.12,39.14,13900.0,26.3111,26.3111,26.2977,26.3111,13900.0
2014-06-02 14:25:00,39.14,39.2,39.13,39.19,26800.0,26.3111,26.3514,26.3044,26.3447,26800.0
2014-06-02 14:30:00,39.2,39.2,39.15,39.15,63600.0,26.3514,26.3514,26.3178,26.3178,63600.0
2014-06-02 14:35:00,39.15,39.15,39.11,39.11,14300.0,26.3178,26.3178,26.2909,26.2909,14300.0
2014-06-02 14:40:00,39.12,39.13,39.11,39.11,6200.0,26.2977,26.3044,26.2909,26.2909,6200.0
2014-06-02 14:45:00,39.11,39.13,39.1,39.13,39100.0,26.2909,26.3044,26.2842,26.3044,39100.0
2014-06-02 14:50:00,39.13,39.13,39.09,39.09,20000.0,26.3044,26.3044,26.2775,26.2775,20000.0
2014-06-02 14:55:00,39.09,39.12,39.08,39.08,56600.0,26.2775,26.2977,26.2708,26.2708,56600.0
2014-06-02 15:00:00,39.08,39.09,39.05,39.07,28700.0,26.2708,26.2775,26.2506,26.264,28700.0
2014-06-02 15:05:00,39.07,39.07,39.06,39.06,21500.0,26.264,26.264,26.2573,26.2573,21500.0
2014-06-02 15:10:00,39.07,39.07,39.01,39.01,36000.0,26.264,26.264,26.2237,26.2237,36000.0
2014-06-02 15:15:00,39.01,39.05,39.01,39.04,25700.0,26.2237,26.2506,26.2237,26.2439,25700.0
2014-06-02 15:20:00,39.05,39.05,39.0,39.02,33400.0,26.2506,26.2506,26.217,26.2304,33400.0
2014-06-02 15:25:00,39.02,39.06,39.01,39.06,27900.0,26.2304,26.2573,26.2237,26.2573,27900.0
2014-06-02 15:30:00,39.05,39.06,39.05,39.05,33900.0,26.2506,26.2573,26.2506,26.2506,33900.0
2014-06-02 15:35:00,39.05,39.06,39.04,39.05,56500.0,26.2506,26.2573,26.2439,26.2506,56500.0
2014-06-02 15:40:00,39.05,39.06,39.05,39.05,30600.0,26.2506,26.2573,26.2506,26.2506,30600.0
2014-06-02 15:45:00,39.06,39.08,39.05,39.08,60900.0,26.2573,26.2708,26.2506,26.2708,60900.0
2014-06-02 15:50:00,39.08,39.1,39.07,39.09,105700.0,26.2708,26.2842,26.264,26.2775,105700.0
2014-06-02 15:55:00,39.09,39.11,39.08,39.11,193800.0,26.2775,26.2909,26.2708,26.2909,193800.0
2014-06-03 09:30:00,39.17,39.2,38.98,39.0,81800.0,26.3313,26.3514,26.2035,26.217,81800.0
2014-06-03 09:35:00,39.01,39.14,39.01,39.08,24200.0,26.2237,26.3111,26.2237,26.2708,24200.0
2014-06-03 09:40:00,39.08,39.13,39.05,39.1,25100.0,26.2708,26.3044,26.2506,26.2842,25100.0
2014-06-03 09:45:00,39.1,39.14,39.08,39.08,19000.0,26.2842,26.3111,26.2708,26.2708,19000.0
2014-06-03 09:50:00,39.08,39.14,39.07,39.13,25500.0,26.2708,26.3111,26.264,26.3044,25500.0
2014-06-03 09:55:00,39.15,39.18,39.1,39.11,28400.0,26.3178,26.338,26.2842,26.2909,28400.0
2014-06-03 10:00:00,39.12,39.16,39.11,39.11,33400.0,26.2977,26.3245,26.2909,26.2909,33400.0
2014-06-03 10:05:00,39.11,39.11,39.0,39.04,36500.0,26.2909,26.2909,26.217,26.2439,36500.0
2014-06-03 10:10:00,39.05,39.08,39.04,39.04,20000.0,26.2506,26.2708,26.2439,26.2439,20000.0
2014-06-03 10:15:00,39.04,39.04,39.0,39.0,29900.0,26.2439,26.2439,26.217,26.217,29900.0
2014-06-03 10:20:00,39.0,39.02,38.98,38.99,31000.0,26.217,26.2304,26.2035,26.2103,31000.0
2014-06-03 10:25:00,38.99,39.05,38.99,39.05,25700.0,26.2103,26.2506,26.2103,26.2506,25700.0
2014-06-03 10:30:00,39.04,39.08,39.03,39.06,31400.0,26.2439,26.2708,26.2372,26.2573,31400.0
2014-06-03 10:35:00,39.07,39.13,39.07,39.13,15100.0,26.264,26.3044,26.264,26.3044,15100.0
2014-06-03 10:40:00,39.13,39.14,39.07,39.09,46600.0,26.3044,26.3111,26.264,26.2775,46600.0
2014-06-03 10:45:00,39.09,39.11,39.05,39.06,46400.0,26.2775,26.2909,26.2506,26.2573,46400.0
2014-06-03 10:50:00,39.06,39.11,39.06,39.11,13300.0,26.2573,26.2909,26.2573,26.2909,13300.0
2014-06-03 10:55:00,39.12,39.14,39.12,39.14,12800.0,26.2977,26.3111,26.2977,26.3111,12800.0
2014-06-03 11:00:00,39.14,39.14,39.12,39.13,38800.0,26.3111,26.3111,26.2977,26.3044,38800.0
2014-06-03 11:05:00,39.13,39.15,39.12,39.15,49200.0,26.3044,26.3178,26.2977,26.3178,49200.0
2014-06-03 11:10:00,39.14,39.19,39.14,39.18,44100.0,26.3111,26.3447,26.3111,26.338,44100.0
2014-06-03 11:15:00,39.18,39.18,39.09,39.09,25300.0,26.338,26.338,26.2775,26.2775,25300.0
2014-06-03 11:20:00,39.09,39.13,39.09,39.1,25800.0,26.2775,26.3044,26.2775,26.2842,25800.0
2014-06-03 11:25:00,39.1,39.13,39.09,39.13,31600.0,26.2842,26.3044,26.2775,26.3044,31600.0
2014-06-03 11:30:00,39.14,39.16,39.12,39.13,27300.0,26.3111,26.3245,26.2977,26.3044,27300.0
2014-06-03 11:35:00,39.14,39.17,39.09,39.1,32800.0,26.3111,26.3313,26.2775,26.2842,32800.0
2014-06-03 11:40:00,39.1,39.14,39.09,39.11,28100.0,26.2842,26.3111,26.2775,26.2909,28100.0
2014-06-03 11:45:00,39.11,39.13,39.11,39.12,14800.0,26.2909,26.3044,26.2909,26.2977,14800.0
2014-06-03 11:50:00,39.12,39.15,39.12,39.15,30300.0,26.2977,26.3178,26.2977,26.3178,30300.0
2014-06-03 11:55:00,39.15,39.16,39.15,39.16,7600.0,26.3178,26.3245,26.3178,26.3245,7600.0
2014-06-03 12:00:00,39.17,39.2,39.16,39.19,19000.0,26.3313,26.3514,26.3245,26.3447,19000.0
2014-06-03 12:05:00,39.2,39.21,39.15,39.16,25500.0,26.3514,26.3582,26.3178,26.3245,25500.0
2014-06-03 12:10:00,39.16,39.19,39.15,39.19,12800.0,26.3245,26.3447,26.3178,26.3447,12800.0
2014-06-03 12:15:00,39.18,39.19,39.16,39.16,30800.0,26.338,26.3447,26.3245,26.3245,30800.0
2014-06-03 12:20:00,39.16,39.2,39.16,39.17,17800.0,26.3245,26.3514,26.3245,26.3313,17800.0
2014-06-03 12:25:00,39.18,39.23,39.17,39.22,20400.0,26.338,26.3716,26.3313,26.3649,20400.0
2014-06-03 12:30:00,39.23,39.24,39.17,39.18,35500.0,26.3716,26.3783,26.3313,26.338,35500.0
2014-06-03 12:35:00,39.17,39.18,39.16,39.16,39400.0,26.3313,26.338,26.3245,26.3245,39400.0
2014-06-03 12:40:00,39.17,39.19,39.16,39.19,25000.0,26.3313,26.3447,26.3245,26.3447,25000.0
2014-06-03 12:45:00,39.19,39.21,39.18,39.21,30100.0,26.3447,26.3582,26.338,26.3582,30100.0
2014-06-03 12:50:00,39.2,39.21,39.18,39.19,26900.0,26.3514,26.3582,26.338,26.3447,26900.0
2014-06-03 12:55:00,39.18,39.2,39.18,39.19,29200.0,26.338,26.3514,26.338,26.3447,29200.0
2014-06-03 13:00:00,39.2,39.2,39.18,39.18,28100.0,26.3514,26.3514,26.338,26.338,28100.0
2014-06-03 13:05:00,39.19,39.2,39.19,39.2,6600.0,26.3447,26.3514,26.3447,26.3514,6600.0
2014-06-03 13:10:00,39.2,39.2,39.18,39.18,30100.0,26.3514,26.3514,26.338,26.338,30100.0
2014-06-03 13:15:00,39.19,39.2,39.16,39.18,30000.0,26.3447,26.3514,26.3245,26.338,30000.0
2014-06-03 13:20:00,39.17,39.2,39.16,39.2,15300.0,26.3313,26.3514,26.3245,26.3514,15300.0
2014-06-03 13:25:00,39.2,39.2,39.18,39.2,14500.0,26.3514,26.3514,26.338,26.3514,14500.0
2014-06-03 13:30:00,39.19,39.2,39.16,39.18,54700.0,26.3447,26.3514,26.3245,26.338,54700.0
2014-06-03 13:35:00,39.19,39.2,39.16,39.2,29200.0,26.3447,26.3514,26.3245,26.3514,29200.0
2014-06-03 13:40:00,39.19,39.2,39.17,39.2,13600.0,26.3447,26.3514,26.3313,26.3514,13600.0
2014-06-03 13:45:00,39.2,39.21,39.18,39.19,25200.0,26.3514,26.3582,26.338,26.3447,25200.0
2014-06-03 13:50:00,39.19,39.2,39.16,39.18,22600.0,26.3447,26.3514,26.3245,26.338,22600.0
2014-06-03 13:55:00,39.18,39.19,39.16,39.18,20500.0,26.338,26.3447,26.3245,26.338,20500.0
2014-06-03 14:00:00,39.19,39.2,39.19,39.2,12800.0,26.3447,26.3514,26.3447,26.3514,12800.0
2014-06-03 14:05:00,39.19,39.2,39.16,39.17,37000.0,26.3447,26.3514,26.3245,26.3313,37000.0
2014-06-03 14:10:00,39.17,39.18,39.12,39.12,29900.0,26.3313,26.338,26.2977,26.2977,29900.0
2014-06-03 14:15:00,39.13,39.15,39.12,39.15,13700.0,26.3044,26.3178,26.2977,26.3178,13700.0
2014-06-03 14:20:00,39.15,39.15,39.11,39.12,26900.0,26.3178,26.3178,26.2909,26.2977,26900.0
2014-06-03 14:25:00,39.11,39.13,39.11,39.11,17100.0,26.2909,26.3044,26.2909,26.2909,17100.0
2014-06-03 14:30:00,39.12,39.18,39.12,39.18,41800.0,26.2977,26.338,26.2977,26.338,41800.0
2014-06-03 14:35:00,39.17,39.19,39.15,39.17,35800.0,26.3313,26.3447,26.3178,26.3313,35800.0
2014-06-03 14:40:00,39.18,39.19,39.16,39.17,21500.0,26.338,26.3447,26.3245,26.3313,21500.0
2014-06-03 14:45:00,39.18,39.18,39.15,39.16,44000.0,26.338,26.338,26.3178,26.3245,44000.0
2014-06-03 14:50:00,39.16,39.16,39.13,39.13,48900.0,26.3245,26.3245,26.3044,26.3044,48900.0
2014-06-03 14:55:00,39.14,39.16,39.13,39.14,34100.0,26.3111,26.3245,26.3044,26.3111,34100.0
2014-06-03 15:00:00,39.14,39.15,39.11,39.12,47600.0,26.3111,26.3178,26.2909,26.2977,47600.0
2014-06-03 15:05:00,39.12,39.14,39.11,39.14,42600.0,26.2977,26.3111,26.2909,26.3111,42600.0
2014-06-03 15:10:00,39.14,39.15,39.1,39.1,54700.0,26.3111,26.3178,26.2842,26.2842,54700.0
2014-06-03 15:15:00,39.11,39.11,39.1,39.11,19400.0,26.2909,26.2909,26.2842,26.2909,19400.0
2014-06-03 15:20:00,39.1,39.11,39.09,39.11,36500.0,26.2842,26.2909,26.2775,26.2909,36500.0
2014-06-03 15:25:00,39.1,39.15,39.1,39.12,61400.0,26.2842,26.3178,26.2842,26.2977,61400.0
2014-06-03 15:30:00,39.12,39.15,39.12,39.13,47600.0,26.2977,26.3178,26.2977,26.3044,47600.0
2014-06-03 15:35:00,39.13,39.14,39.11,39.14,49600.0,26.3044,26.3111,26.2909,26.3111,49600.0
2014-06-03 15:40:00,39.14,39.14,39.13,39.14,53000.0,26.3111,26.3111,26.3044,26.3111,53000.0
2014-06-03 15:45:00,39.14,39.17,39.12,39.14,133400.0,26.3111,26.3313,26.2977,26.3111,133400.0
2014-06-03 15:50:00,39.15,39.15,39.14,39.15,91200.0,26.3178,26.3178,26.3111,26.3178,91200.0
2014-06-03 15:55:00,39.15,39.17,39.14,39.16,233100.0,26.3178,26.3313,26.3111,26.3245,233100.0
2014-06-04 09:30:00,38.73,38.76,38.46,38.55,72300.0,26.2852,26.3056,26.102,26.1631,72300.0
2014-06-04 09:35:00,38.55,38.7,38.55,38.57,50300.0,26.1631,26.2649,26.1631,26.1767,50300.0
2014-06-04 09:40:00,38.57,38.69,38.55,38.64,36400.0,26.1767,26.2581,26.1631,26.2242,36400.0
2014-06-04 09:45:00,38.66,38.68,38.58,38.65,43900.0,26.2377,26.2513,26.1834,26.231,43900.0
2014-06-04 09:50:00,38.65,38.66,38.59,38.61,47100.0,26.231,26.2377,26.1902,26.2038,47100.0
2014-06-04 09:55:00,38.62,38.65,38.57,38.59,34700.0,26.2106,26.231,26.1767,26.1902,34700.0
2014-06-04 10:00:00,38.59,38.61,38.57,38.6,38400.0,26.1902,26.2038,26.1767,26.197,38400.0
2014-06-04 10:05:00,38.6,38.61,38.56,38.59,22700.0,26.197,26.2038,26.1699,26.1902,22700.0
2014-06-04 10:10:00,38.58,38.59,38.52,38.56,31200.0,26.1834,26.1902,26.1427,26.1699,31200.0
2014-06-04 10:15:00,38.54,38.54,38.47,38.49,22900.0,26.1563,26.1563,26.1088,26.1224,22900.0
2014-06-04 10:20:00,38.49,38.49,38.4,38.45,29000.0,26.1224,26.1224,26.0613,26.0952,29000.0
2014-06-04 10:25:00,38.45,38.47,38.41,38.41,21000.0,26.0952,26.1088,26.0681,26.0681,21000.0
2014-06-04 10:30:00,38.41,38.46,38.41,38.43,37200.0,26.0681,26.102,26.0681,26.0816,37200.0
2014-06-04 10:35:00,38.42,38.48,38.4,38.48,56800.0,26.0749,26.1156,26.0613,26.1156,56800.0
2014-06-04 10:40:00,38.48,38.48,38.42,38.46,18000.0,26.1156,26.1156,26.0749,26.102,18000.0
2014-06-04 10:45:00,38.46,38.48,38.43,38.48,22300.0,26.102,26.1156,26.0816,26.1156,22300.0
2014-06-04 10:50:00,38.5,38.54,38.49,38.52,21600.0,26.1291,26.1563,26.1224,26.1427,21600.0
2014-06-04 10:55:00,38.53,38.54,38.48,38.48,22200.0,26.1495,26.1563,26.1156,26.1156,22200.0
2014-06-04 11:00:00,38.49,38.51,38.47,38.49,19500.0,26.1224,26.1359,26.1088,26.1224,19500.0
2014-06-04 11:05:00,38.5,38.51,38.47,38.49,14300.0,26.1291,26.1359,26.1088,26.1224,14300.0
2014-06-04 11:10:00,38.49,38.54,38.49,38.5,13700.0,26.1224,26.1563,26.1224,26.1291,13700.0
2014-06-04 11:15:00,38.51,38.51,38.47,38.48,73500.0,26.1359,26.1359,26.1088,26.1156,73500.0
2014-06-04 11:20:00,38.47,38.48,38.45,38.45,17200.0,26.1088,26.1156,26.0952,26.0952,17200.0
2014-06-04 11:25:00,38.46,38.48,38.43,38.44,94600.0,26.102,26.1156,26.0816,26.0884,94600.0
2014-06-04 11:30:00,38.43,38.44,38.34,38.39,57700.0,26.0816,26.0884,26.0206,26.0545,57700.0
2014-06-04 11:35:00,38.38,38.41,38.37,38.4,15700.0,26.0477,26.0681,26.0409,26.0613,15700.0
2014-06-04 11:40:00,38.4,38.47,38.4,38.47,10100.0,26.0613,26.1088,26.0613,26.1088,10100.0
2014-06-04 11:45:00,38.47,38.48,38.43,38.44,27000.0,26.1088,26.1156,26.0816,26.0884,27000.0
2014-06-04 11:50:00,38.44,38.48,38.44,38.47,20000.0,26.0884,26.1156,26.0884,26.1088,20000.0
2014-06-04 11:55:00,38.46,38.51,38.46,38.5,28500.0,26.102,26.1359,26.102,26.1291,28500.0
2014-06-04 12:00:00,38.5,38.52,38.48,38.49,113800.0,26.1291,26.1427,26.1156,26.1224,113800.0
2014-06-04 12:05:00,38.49,38.53,38.48,38.48,29000.0,26.1224,26.1495,26.1156,26.1156,29000.0
2014-06-04 12:10:00,38.49,38.49,38.43,38.43,35700.0,26.1224,26.1224,26.0816,26.0816,35700.0
2014-06-04 12:15:00,38.42,38.45,38.42,38.43,20000.0,26.0749,26.0952,26.0749,26.0816,20000.0
2014-06-04 12:20:00,38.43,38.45,38.41,38.41,28200.0,26.0816,26.0952,26.0681,26.0681,28200.0
2014-06-04 12:25:00,38.42,38.44,38.4,38.4,13000.0,26.0749,26.0884,26.0613,26.0613,13000.0
2014-06-04 12:30:00,38.4,38.48,38.4,38.47,44700.0,26.0613,26.1156,26.0613,26.1088,44700.0
2014-06-04 12:35:00,38.47,38.49,38.47,38.47,8100.0,26.1088,26.1224,26.1088,26.1088,8100.0
2014-06-04 12:40:00,38.48,38.49,38.45,38.45,13100.0,26.1156,26.1224,26.0952,26.0952,13100.0
2014-06-04 12:45:00,38.45,38.47,38.44,38.44,18100.0,26.0952,26.1088,26.0884,26.0884,18100.0
2014-06-04 12:50:00,38.44,38.51,38.44,38.51,17000.0,26.0884,26.1359,26.0884,26.1359,17000.0
2014-06-04 12:55:00,38.5,38.52,38.49,38.51,23600.0,26.1291,26.1427,26.1224,26.1359,23600.0
2014-06-04 13:00:00,38.51,38.51,38.47,38.47,11900.0,26.1359,26.1359,26.1088,26.1088,11900.0
2014-06-04 13:05:00,38.47,38.5,38.47,38.48,9600.0,26.1088,26.1291,26.1088,26.1156,9600.0
2014-06-04 13:10:00,38.48,38.53,38.48,38.51,11900.0,26.1156,26.1495,26.1156,26.1359,11900.0
2014-06-04 13:15:00,38.51,38.53,38.49,38.5,68500.0,26.1359,26.1495,26.1224,26.1291,68500.0
2014-06-04 13:20:00,38.49,38.49,38.47,38.48,20000.0,26.1224,26.1224,26.1088,26.1156,20000.0
2014-06-04 13:25:00,38.48,38.5,38.45,38.49,38900.0,26.1156,26.1291,26.0952,26.1224,38900.0
2014-06-04 13:30:00,38.49,38.51,38.48,38.51,23700.0,26.1224,26.1359,26.1156,26.1359,23700.0
2014-06-04 13:35:00,38.51,38.51,38.47,38.48,15100.0,26.1359,26.1359,26.1088,26.1156,15100.0
2014-06-04 13:40:00,38.47,38.51,38.47,38.49,45900.0,26.1088,26.1359,26.1088,26.1224,45900.0
2014-06-04 13:45:00,38.49,38.5,38.47,38.49,16700.0,26.1224,26.1291,26.1088,26.1224,16700.0
2014-06-04 13:50:00,38.49,38.5,38.46,38.46,12500.0,26.1224,26.1291,26.102,26.102,12500.0
2014-06-04 13:55:00,38.46,38.48,38.41,38.42,56900.0,26.102,26.1156,26.0681,26.0749,56900.0
2014-06-04 14:00:00,38.42,38.43,38.4,38.41,35600.0,26.0749,26.0816,26.0613,26.0681,35600.0
2014-06-04 14:05:00,38.4,38.42,38.38,38.4,28000.0,26.0613,26.0749,26.0477,26.0613,28000.0
2014-06-04 14:10:00,38.41,38.41,38.4,38.4,5000.0,26.0681,26.0681,26.0613,26.0613,5000.0
2014-06-04 14:15:00,38.4,38.45,38.39,38.43,37900.0,26.0613,26.0952,26.0545,26.0816,37900.0
2014-06-04 14:20:00,38.44,38.46,38.39,38.4,41800.0,26.0884,26.102,26.0545,26.0613,41800.0
2014-06-04 14:25:00,38.41,38.42,38.4,38.42,19300.0,26.0681,26.0749,26.0613,26.0749,19300.0
2014-06-04 14:30:00,38.43,38.45,38.43,38.45,17100.0,26.0816,26.0952,26.0816,26.0952,17100.0
2014-06-04 14:35:00,38.45,38.46,38.44,38.45,17600.0,26.0952,26.102,26.0884,26.0952,17600.0
2014-06-04 14:40:00,38.44,38.45,38.42,38.42,29400.0,26.0884,26.0952,26.0749,26.0749,29400.0
2014-06-04 14:45:00,38.42,38.46,38.42,38.45,34600.0,26.0749,26.102,26.0749,26.0952,34600.0
2014-06-04 14:50:00,38.45,38.48,38.43,38.47,22100.0,26.0952,26.1156,26.0816,26.1088,22100.0
2014-06-04 14:55:00,38.46,38.49,38.44,38.47,17900.0,26.102,26.1224,26.0884,26.1088,17900.0
2014-06-04 15:00:00,38.47,38.5,38.46,38.47,25000.0,26.1088,26.1291,26.102,26.1088,25000.0
2014-06-04 15:05:00,38.47,38.49,38.46,38.47,21000.0,26.1088,26.1224,26.102,26.1088,21000.0
2014-06-04 15:10:00,38.47,38.51,38.47,38.48,16000.0,26.1088,26.1359,26.1088,26.1156,16000.0
2014-06-04 15:15:00,38.47,38.49,38.45,38.46,14400.0,26.1088,26.1224,26.0952,26.102,14400.0
2014-06-04 15:20:00,38.45,38.48,38.45,38.48,26700.0,26.0952,26.1156,26.0952,26.1156,26700.0
2014-06-04 15:25:00,38.48,38.49,38.44,38.45,66500.0,26.1156,26.1224,26.0884,26.0952,66500.0
2014-06-04 15:30:00,38.46,38.46,38.43,38.43,19900.0,26.102,26.102,26.0816,26.0816,19900.0
2014-06-04 15:35:00,38.44,38.46,38.43,38.45,22700.0,26.0884,26.102,26.0816,26.0952,22700.0
2014-06-04 15:40:00,38.46,38.47,38.44,38.47,49300.0,26.102,26.1088,26.0884,26.1088,49300.0
2014-06-04 15:45:00,38.47,38.52,38.47,38.51,59400.0,26.1088,26.1427,26.1088,26.1359,59400.0
2014-06-04 15:50:00,38.52,38.54,38.5,38.52,76700.0,26.1427,26.1563,26.1291,26.1427,76700.0
2014-06-04 15:55:00,38.53,38.59,38.53,38.55,241500.0,26.1495,26.1902,26.1495,26.1631,241500.0
2014-06-05 09:30:00,38.57,38.7,38.46,38.7,50800.0,26.1767,26.2649,26.102,26.2649,50800.0
2014-06-05 09:35:00,38.7,38.82,38.7,38.77,24800.0,26.2649,26.3463,26.2649,26.3124,24800.0
2014-06-05 09:40:00,38.78,38.8,38.73,38.78,39100.0,26.3192,26.3328,26.2852,26.3192,39100.0
2014-06-05 09:45:00,38.78,38.78,38.66,38.68,19100.0,26.3192,26.3192,26.2377,26.2513,19100.0
2014-06-05 09:50:00,38.68,38.75,38.66,38.73,27800.0,26.2513,26.2988,26.2377,26.2852,27800.0
2014-06-05 09:55:00,38.73,38.79,38.73,38.78,17500.0,26.2852,26.326,26.2852,26.3192,17500.0
2014-06-05 10:00:00,38.78,38.79,38.74,38.76,24700.0,26.3192,26.326,26.292,26.3056,24700.0
2014-06-05 10:05:00,38.76,38.8,38.76,38.78,20700.0,26.3056,26.3328,26.3056,26.3192,20700.0
2014-06-05 10:10:00,38.77,38.79,38.74,38.75,29800.0,26.3124,26.326,26.292,26.2988,29800.0
2014-06-05 10:15:00,38.75,38.76,38.69,38.69,25800.0,26.2988,26.3056,26.2581,26.2581,25800.0
2014-06-05 10:20:00,38.69,38.73,38.64,38.7,38800.0,26.2581,26.2852,26.2242,26.2649,38800.0
2014-06-05 10:25:00,38.71,38.81,38.71,38.8,14700.0,26.2717,26.3395,26.2717,26.3328,14700.0
2014-06-05 10:30:00,38.8,38.85,38.79,38.82,20500.0,26.3328,26.3667,26.326,26.3463,20500.0
2014-06-05 10:35:00,38.83,38.93,38.83,38.93,30800.0,26.3531,26.421,26.3531,26.421,30800.0
2014-06-05 10:40:00,38.93,38.93,38.92,38.93,25900.0,26.421,26.421,26.4142,26.421,25900.0
2014-06-05 10:45:00,38.93,38.94,38.92,38.94,40400.0,26.421,26.4278,26.4142,26.4278,40400.0
2014-06-05 10:50:00,38.94,38.98,38.89,38.9,40200.0,26.4278,26.4549,26.3938,26.4006,40200.0
2014-06-05 10:55:00,38.9,38.94,38.9,38.94,18800.0,26.4006,26.4278,26.4006,26.4278,18800.0
2014-06-05 11:00:00,38.94,38.98,38.91,38.92,27600.0,26.4278,26.4549,26.4074,26.4142,27600.0
2014-06-05 11:05:00,38.92,38.96,38.91,38.95,16900.0,26.4142,26.4413,26.4074,26.4346,16900.0
2014-06-05 11:10:00,38.95,38.96,38.93,38.94,32600.0,26.4346,26.4413,26.421,26.4278,32600.0
2014-06-05 11:15:00,38.93,38.95,38.91,38.95,24100.0,26.421,26.4346,26.4074,26.4346,24100.0
2014-06-05 11:20:00,38.95,38.95,38.91,38.91,28000.0,26.4346,26.4346,26.4074,26.4074,28000.0
2014-06-05 11:25:00,38.91,38.91,38.86,38.87,32700.0,26.4074,26.4074,26.3735,26.3803,32700.0
2014-06-05 11:30:00,38.86,38.9,38.85,38.9,11200.0,26.3735,26.4006,26.3667,26.4006,11200.0
2014-06-05 11:35:00,38.9,38.93,38.89,38.93,42100.0,26.4006,26.421,26.3938,26.421,42100.0
2014-06-05 11:40:00,38.93,38.97,38.92,38.92,19700.0,26.421,26.4481,26.4142,26.4142,19700.0
2014-06-05 11:45:00,38.91,38.97,38.9,38.97,16400.0,26.4074,26.4481,26.4006,26.4481,16400.0
2014-06-05 11:50:00,38.97,38.97,38.95,38.97,23100.0,26.4481,26.4481,26.4346,26.4481,23100.0
2014-06-05 11:55:00,38.96,38.98,38.95,38.96,16300.0,26.4413,26.4549,26.4346,26.4413,16300.0
2014-06-05 12:00:00,38.97,38.98,38.96,38.96,21400.0,26.4481,26.4549,26.4413,26.4413,21400.0
2014-06-05 12:05:00,38.96,38.98,38.95,38.97,17700.0,26.4413,26.4549,26.4346,26.4481,17700.0
2014-06-05 12:10:00,38.97,38.98,38.95,38.98,13300.0,26.4481,26.4549,26.4346,26.4549,13300.0
2014-06-05 12:15:00,38.97,38.98,38.94,38.98,21000.0,26.4481,26.4549,26.4278,26.4549,21000.0
2014-06-05 12:20:00,38.97,38.99,38.97,38.99,5100.0,26.4481,26.4617,26.4481,26.4617,5100.0
2014-06-05 12:25:00,38.99,39.03,38.98,39.03,19800.0,26.4617,26.4888,26.4549,26.4888,19800.0
2014-06-05 12:30:00,39.03,39.04,38.96,38.98,32900.0,26.4888,26.4956,26.4413,26.4549,32900.0
2014-06-05 12:35:00,38.98,38.98,38.95,38.98,22600.0,26.4549,26.4549,26.4346,26.4549,22600.0
2014-06-05 12:40:00,38.97,39.0,38.97,38.98,14000.0,26.4481,26.4685,26.4481,26.4549,14000.0
2014-06-05 12:45:00,38.97,38.98,38.96,38.97,5700.0,26.4481,26.4549,26.4413,26.4481,5700.0
2014-06-05 12:50:00,38.97,38.97,38.94,38.96,25400.0,26.4481,26.4481,26.4278,26.4413,25400.0
2014-06-05 12:55:00,38.95,38.99,38.93,38.98,33400.0,26.4346,26.4617,26.421,26.4549,33400.0
2014-06-05 13:00:00,38.97,38.99,38.97,38.99,14800.0,26.4481,26.4617,26.4481,26.4617,14800.0
2014-06-05 13:05:00,38.99,39.01,38.98,38.98,13900.0,26.4617,26.4753,26.4549,26.4549,13900.0
2014-06-05 13:10:00,38.99,39.01,38.98,39.01,11300.0,26.4617,26.4753,26.4549,26.4753,11300.0
2014-06-05 13:15:00,39.01,39.01,39.0,39.01,22800.0,26.4753,26.4753,26.4685,26.4753,22800.0
2014-06-05 13:20:00,39.02,39.02,39.0,39.01,16000.0,26.4821,26.4821,26.4685,26.4753,16000.0
2014-06-05 13:25:00,39.01,39.03,39.01,39.01,19600.0,26.4753,26.4888,26.4753,26.4753,19600.0
2014-06-05 13:30:00,39.02,39.05,39.02,39.03,22900.0,26.4821,26.5024,26.4821,26.4888,22900.0
2014-06-05 13:35:00,39.04,39.04,39.0,39.03,17600.0,26.4956,26.4956,26.4685,26.4888,17600.0
2014-06-05 13:40:00,39.03,39.05,39.01,39.04,16000.0,26.4888,26.5024,26.4753,26.4956,16000.0
2014-06-05 13:45:00,39.05,39.05,39.03,39.04,15900.0,26.5024,26.5024,26.4888,26.4956,15900.0
2014-06-05 13:50:00,39.05,39.05,39.02,39.04,14200.0,26.5024,26.5024,26.4821,26.4956,14200.0
2014-06-05 13:55:00,39.04,39.06,39.02,39.03,28500.0,26.4956,26.5092,26.4821,26.4888,28500.0
2014-06-05 14:00:00,39.03,39.07,39.03,39.05,34700.0,26.4888,26.516,26.4888,26.5024,34700.0
2014-06-05 14:05:00,39.05,39.05,39.02,39.03,10900.0,26.5024,26.5024,26.4821,26.4888,10900.0
2014-06-05 14:10:00,39.04,39.04,39.03,39.04,6900.0,26.4956,26.4956,26.4888,26.4956,6900.0
2014-06-05 14:15:00,39.04,39.07,39.03,39.06,29100.0,26.4956,26.516,26.4888,26.5092,29100.0
2014-06-05 14:20:00,39.06,39.07,39.02,39.03,22100.0,26.5092,26.516,26.4821,26.4888,22100.0
2014-06-05 14:25:00,39.03,39.04,39.0,39.03,18300.0,26.4888,26.4956,26.4685,26.4888,18300.0
2014-06-05 14:30:00,39.03,39.03,38.98,38.98,17200.0,26.4888,26.4888,26.4549,26.4549,17200.0
2014-06-05 14:35:00,38.98,38.98,38.97,38.98,5700.0,26.4549,26.4549,26.4481,26.4549,5700.0
2014-06-05 14:40:00,38.97,38.99,38.97,38.99,16500.0,26.4481,26.4617,26.4481,26.4617,16500.0
2014-06-05 14:45:00,38.99,38.99,38.97,38.99,23600.0,26.4617,26.4617,26.4481,26.4617,23600.0
2014-06-05 14:50:00,38.98,39.02,38.98,39.02,21900.0,26.4549,26.4821,26.4549,26.4821,21900.0
2014-06-05 14:55:00,39.02,39.02,38.99,39.0,16400.0,26.4821,26.4821,26.4617,26.4685,16400.0
2014-06-05 15:00:00,38.99,38.99,38.94,38.94,19200.0,26.4617,26.4617,26.4278,26.4278,19200.0
2014-06-05 15:05:00,38.95,38.95,38.91,38.91,25200.0,26.4346,26.4346,26.4074,26.4074,25200.0
2014-06-05 15:10:00,38.91,38.93,38.91,38.92,8500.0,26.4074,26.421,26.4074,26.4142,8500.0
2014-06-05 15:15:00,38.93,38.93,38.92,38.93,9400.0,26.421,26.421,26.4142,26.421,9400.0
2014-06-05 15:20:00,38.93,38.95,38.93,38.95,25000.0,26.421,26.4346,26.421,26.4346,25000.0
2014-06-05 15:25:00,38.95,38.96,38.93,38.96,56600.0,26.4346,26.4413,26.421,26.4413,56600.0
2014-06-05 15:30:00,38.96,38.99,38.95,38.99,48100.0,26.4413,26.4617,26.4346,26.4617,48100.0
2014-06-05 15:35:00,38.98,38.99,38.96,38.97,60600.0,26.4549,26.4617,26.4413,26.4481,60600.0
2014-06-05 15:40:00,38.98,39.02,38.97,39.02,59100.0,26.4549,26.4821,26.4481,26.4821,59100.0
2014-06-05 15:45:00,39.02,39.04,39.02,39.04,89300.0,26.4821,26.4956,26.4821,26.4956,89300.0
2014-06-05 15:50:00,39.04,39.06,39.03,39.06,114200.0,26.4956,26.5092,26.4888,26.5092,114200.0
2014-06-05 15:55:00,39.06,39.08,39.05,39.07,196400.0,26.5092,26.5228,26.5024,26.516,196400.0
2014-06-06 09:30:00,39.0,39.09,38.92,38.98,56400.0,26.4685,26.5296,26.4142,26.4549,56400.0
2014-06-06 09:35:00,38.98,39.08,38.97,39.03,81500.0,26.4549,26.5228,26.4481,26.4888,81500.0
2014-06-06 09:40:00,39.04,39.06,38.95,39.02,30400.0,26.4956,26.5092,26.4346,26.4821,30400.0
2014-06-06 09:45:00,39.01,39.06,38.95,39.05,30900.0,26.4753,26.5092,26.4346,26.5024,30900.0
2014-06-06 09:50:00,39.05,39.09,39.01,39.01,32800.0,26.5024,26.5296,26.4753,26.4753,32800.0
2014-06-06 09:55:00,39.02,39.05,39.0,39.03,10900.0,26.4821,26.5024,26.4685,26.4888,10900.0
2014-06-06 10:00:00,39.03,39.09,39.02,39.09,25100.0,26.4888,26.5296,26.4821,26.5296,25100.0
2014-06-06 10:05:00,39.08,39.16,39.06,39.16,27700.0,26.5228,26.5771,26.5092,26.5771,27700.0
2014-06-06 10:10:00,39.16,39.16,39.08,39.08,12700.0,26.5771,26.5771,26.5228,26.5228,12700.0
2014-06-06 10:15:00,39.09,39.09,39.06,39.06,16600.0,26.5296,26.5296,26.5092,26.5092,16600.0
2014-06-06 10:20:00,39.06,39.08,39.05,39.07,32000.0,26.5092,26.5228,26.5024,26.516,32000.0
2014-06-06 10:25:00,39.08,39.08,39.03,39.04,9400.0,26.5228,26.5228,26.4888,26.4956,9400.0
2014-06-06 10:30:00,39.04,39.1,39.04,39.08,33100.0,26.4956,26.5364,26.4956,26.5228,33100.0
2014-06-06 10:35:00,39.08,39.14,39.07,39.13,17700.0,26.5228,26.5635,26.516,26.5567,17700.0
2014-06-06 10:40:00,39.12,39.14,39.09,39.11,9100.0,26.5499,26.5635,26.5296,26.5431,9100.0
2014-06-06 10:45:00,39.11,39.12,39.1,39.12,16100.0,26.5431,26.5499,26.5364,26.5499,16100.0
2014-06-06 10:50:00,39.12,39.14,39.11,39.13,10300.0,26.5499,26.5635,26.5431,26.5567,10300.0
2014-06-06 10:55:00,39.13,39.14,39.12,39.14,7000.0,26.5567,26.5635,26.5499,26.5635,7000.0
2014-06-06 11:00:00,39.14,39.14,39.09,39.1,24600.0,26.5635,26.5635,26.5296,26.5364,24600.0
2014-06-06 11:05:00,39.1,39.11,39.08,39.1,11800.0,26.5364,26.5431,26.5228,26.5364,11800.0
2014-06-06 11:10:00,39.11,39.11,39.05,39.06,25600.0,26.5431,26.5431,26.5024,26.5092,25600.0
2014-06-06 11:15:00,39.06,39.07,39.03,39.05,4900.0,26.5092,26.516,26.4888,26.5024,4900.0
2014-06-06 11:20:00,39.05,39.07,39.03,39.05,9500.0,26.5024,26.516,26.4888,26.5024,9500.0
2014-06-06 11:25:00,39.03,39.04,39.01,39.02,12100.0,26.4888,26.4956,26.4753,26.4821,12100.0
2014-06-06 11:30:00,39.02,39.02,38.97,38.98,12000.0,26.4821,26.4821,26.4481,26.4549,12000.0
2014-06-06 11:35:00,38.98,38.98,38.94,38.95,12100.0,26.4549,26.4549,26.4278,26.4346,12100.0
2014-06-06 11:40:00,38.95,38.95,38.93,38.95,4400.0,26.4346,26.4346,26.421,26.4346,4400.0
2014-06-06 11:45:00,38.95,38.98,38.94,38.96,16900.0,26.4346,26.4549,26.4278,26.4413,16900.0
2014-06-06 11:50:00,38.96,39.01,38.96,39.0,33600.0,26.4413,26.4753,26.4413,26.4685,33600.0
2014-06-06 11:55:00,39.0,39.01,38.98,38.98,15800.0,26.4685,26.4753,26.4549,26.4549,15800.0
2014-06-06 12:00:00,38.98,38.99,38.97,38.99,7700.0,26.4549,26.4617,26.4481,26.4617,7700.0
2014-06-06 12:05:00,38.99,39.0,38.97,38.98,7500.0,26.4617,26.4685,26.4481,26.4549,7500.0
2014-06-06 12:10:00,38.98,38.99,38.97,38.97,7600.0,26.4549,26.4617,26.4481,26.4481,7600.0
2014-06-06 12:15:00,38.97,38.98,38.96,38.97,8400.0,26.4481,26.4549,26.4413,26.4481,8400.0
2014-06-06 12:20:00,38.97,38.97,38.95,38.95,2800.0,26.4481,26.4481,26.4346,26.4346,2800.0
2014-06-06 12:25:00,38.95,38.98,38.95,38.98,11600.0,26.4346,26.4549,26.4346,26.4549,11600.0
2014-06-06 12:30:00,38.99,38.99,38.98,38.98,2300.0,26.4617,26.4617,26.4549,26.4549,2300.0
2014-06-06 12:35:00,38.98,39.0,38.97,38.98,34300.0,26.4549,26.4685,26.4481,26.4549,34300.0
2014-06-06 12:40:00,38.97,38.99,38.95,38.95,56600.0,26.4481,26.4617,26.4346,26.4346,56600.0
2014-06-06 12:45:00,38.95,39.01,38.95,38.97,41400.0,26.4346,26.4753,26.4346,26.4481,41400.0
2014-06-06 12:50:00,38.97,39.0,38.96,38.96,13400.0,26.4481,26.4685,26.4413,26.4413,13400.0
2014-06-06 12:55:00,38.96,38.96,38.89,38.9,16800.0,26.4413,26.4413,26.3938,26.4006,16800.0
2014-06-06 13:00:00,38.89,38.91,38.88,38.9,12200.0,26.3938,26.4074,26.387,26.4006,12200.0
2014-06-06 13:05:00,38.91,38.91,38.87,38.87,9700.0,26.4074,26.4074,26.3803,26.3803,9700.0
2014-06-06 13:10:00,38.87,38.88,38.85,38.86,3300.0,26.3803,26.387,26.3667,26.3735,3300.0
2014-06-06 13:15:00,38.85,38.9,38.84,38.88,86100.0,26.3667,26.4006,26.3599,26.387,86100.0
2014-06-06 13:20:00,38.88,38.88,38.84,38.86,11800.0,26.387,26.387,26.3599,26.3735,11800.0
2014-06-06 13:25:00,38.86,38.87,38.84,38.84,7100.0,26.3735,26.3803,26.3599,26.3599,7100.0
2014-06-06 13:30:00,38.84,38.86,38.82,38.84,11500.0,26.3599,26.3735,26.3463,26.3599,11500.0
2014-06-06 13:35:00,38.83,38.84,38.82,38.82,4700.0,26.3531,26.3599,26.3463,26.3463,4700.0
2014-06-06 13:40:00,38.82,38.84,38.82,38.82,5900.0,26.3463,26.3599,26.3463,26.3463,5900.0
2014-06-06 13:45:00,38.82,38.83,38.8,38.83,11300.0,26.3463,26.3531,26.3328,26.3531,11300.0
2014-06-06 13:50:00,38.84,38.84,38.8,38.81,15200.0,26.3599,26.3599,26.3328,26.3395,15200.0
2014-06-06 13:55:00,38.81,38.81,38.8,38.8,6200.0,26.3395,26.3395,26.3328,26.3328,6200.0
2014-06-06 14:00:00,38.81,38.82,38.8,38.82,6600.0,26.3395,26.3463,26.3328,26.3463,6600.0
2014-06-06 14:05:00,38.81,38.82,38.79,38.79,10300.0,26.3395,26.3463,26.326,26.326,10300.0
2014-06-06 14:10:00,38.79,38.79,38.77,38.78,17500.0,26.326,26.326,26.3124,26.3192,17500.0
2014-06-06 14:15:00,38.79,38.8,38.78,38.78,14000.0,26.326,26.3328,26.3192,26.3192,14000.0
2014-06-06 14:20:00,38.78,38.79,38.78,38.78,18200.0,26.3192,26.326,26.3192,26.3192,18200.0
2014-06-06 14:25:00,38.79,38.8,38.78,38.79,11900.0,26.326,26.3328,26.3192,26.326,11900.0
2014-06-06 14:30:00,38.79,38.8,38.78,38.79,17300.0,26.326,26.3328,26.3192,26.326,17300.0
2014-06-06 14:35:00,38.78,38.79,38.78,38.78,6100.0,26.3192,26.326,26.3192,26.3192,6100.0
2014-06-06 14:40:00,38.79,38.8,38.78,38.8,26900.0,26.326,26.3328,26.3192,26.3328,26900.0
2014-06-06 14:45:00,38.8,38.8,38.79,38.79,10300.0,26.3328,26.3328,26.326,26.326,10300.0
2014-06-06 14:50:00,38.79,38.8,38.79,38.8,3100.0,26.326,26.3328,26.326,26.3328,3100.0
2014-06-06 14:55:00,38.79,38.8,38.79,38.79,3300.0,26.326,26.3328,26.326,26.326,3300.0
2014-06-06 15:00:00,38.8,38.8,38.79,38.8,7000.0,26.3328,26.3328,26.326,26.3328,7000.0
2014-06-06 15:05:00,38.8,38.81,38.79,38.79,28400.0,26.3328,26.3395,26.326,26.326,28400.0
2014-06-06 15:10:00,38.79,38.79,38.76,38.76,11500.0,26.326,26.326,26.3056,26.3056,11500.0
2014-06-06 15:15:00,38.76,38.79,38.76,38.78,19200.0,26.3056,26.326,26.3056,26.3192,19200.0
2014-06-06 15:20:00,38.77,38.78,38.75,38.75,13600.0,26.3124,26.3192,26.2988,26.2988,13600.0
2014-06-06 15:25:00,38.75,38.77,38.75,38.77,21500.0,26.2988,26.3124,26.2988,26.3124,21500.0
2014-06-06 15:30:00,38.77,38.77,38.72,38.73,32200.0,26.3124,26.3124,26.2785,26.2852,32200.0
2014-06-06 15:35:00,38.72,38.74,38.71,38.71,32100.0,26.2785,26.292,26.2717,26.2717,32100.0
2014-06-06 15:40:00,38.71,38.71,38.67,38.67,37700.0,26.2717,26.2717,26.2445,26.2445,37700.0
2014-06-06 15:45:00,38.68,38.72,38.67,38.7,56700.0,26.2513,26.2785,26.2445,26.2649,56700.0
2014-06-06 15:50:00,38.7,38.7,38.68,38.69,42500.0,26.2649,26.2649,26.2513,26.2581,42500.0
2014-06-06 15:55:00,38.7,38.74,38.69,38.74,130600.0,26.2649,26.292,26.2581,26.292,130600.0
2014-06-09 09:30:00,38.67,38.77,38.65,38.67,51300.0,26.2445,26.3124,26.231,26.2445,51300.0
2014-06-09 09:35:00,38.67,38.71,38.54,38.57,26000.0,26.2445,26.2717,26.1563,26.1767,26000.0
2014-06-09 09:40:00,38.55,38.69,38.54,38.69,26600.0,26.1631,26.2581,26.1563,26.2581,26600.0
2014-06-09 09:45:00,38.69,38.81,38.69,38.78,26300.0,26.2581,26.3395,26.2581,26.3192,26300.0
2014-06-09 09:50:00,38.78,38.79,38.72,38.78,32800.0,26.3192,26.326,26.2785,26.3192,32800.0
2014-06-09 09:55:00,38.77,38.77,38.69,38.7,14200.0,26.3124,26.3124,26.2581,26.2649,14200.0
2014-06-09 10:00:00,38.7,38.7,38.63,38.64,12900.0,26.2649,26.2649,26.2174,26.2242,12900.0
2014-06-09 10:05:00,38.63,38.63,38.58,38.58,10600.0,26.2174,26.2174,26.1834,26.1834,10600.0
2014-06-09 10:10:00,38.57,38.57,38.48,38.52,24400.0,26.1767,26.1767,26.1156,26.1427,24400.0
2014-06-09 10:15:00,38.52,38.58,38.52,38.55,7400.0,26.1427,26.1834,26.1427,26.1631,7400.0
2014-06-09 10:20:00,38.55,38.58,38.52,38.57,55200.0,26.1631,26.1834,26.1427,26.1767,55200.0
2014-06-09 10:25:00,38.57,38.58,38.53,38.55,29500.0,26.1767,26.1834,26.1495,26.1631,29500.0
2014-06-09 10:30:00,38.55,38.58,38.52,38.54,36800.0,26.1631,26.1834,26.1427,26.1563,36800.0
2014-06-09 10:35:00,38.54,38.57,38.54,38.55,13900.0,26.1563,26.1767,26.1563,26.1631,13900.0
2014-06-09 10:40:00,38.56,38.6,38.56,38.59,11200.0,26.1699,26.197,26.1699,26.1902,11200.0
2014-06-09 10:45:00,38.59,38.59,38.54,38.58,24500.0,26.1902,26.1902,26.1563,26.1834,24500.0
2014-06-09 10:50:00,38.58,38.59,38.55,38.58,14000.0,26.1834,26.1902,26.1631,26.1834,14000.0
2014-06-09 10:55:00,38.57,38.59,38.54,38.55,8800.0,26.1767,26.1902,26.1563,26.1631,8800.0
2014-06-09 11:00:00,38.56,38.59,38.55,38.55,12100.0,26.1699,26.1902,26.1631,26.1631,12100.0
2014-06-09 11:05:00,38.55,38.57,38.54,38.56,9900.0,26.1631,26.1767,26.1563,26.1699,9900.0
2014-06-09 11:10:00,38.55,38.55,38.52,38.53,8000.0,26.1631,26.1631,26.1427,26.1495,8000.0
2014-06-09 11:15:00,38.53,38.53,38.47,38.49,13200.0,26.1495,26.1495,26.1088,26.1224,13200.0
2014-06-09 11:20:00,38.49,38.5,38.43,38.45,61400.0,26.1224,26.1291,26.0816,26.0952,61400.0
2014-06-09 11:25:00,38.44,38.45,38.41,38.41,26500.0,26.0884,26.0952,26.0681,26.0681,26500.0
2014-06-09 11:30:00,38.41,38.43,38.4,38.42,18000.0,26.0681,26.0816,26.0613,26.0749,18000.0
2014-06-09 11:35:00,38.41,38.43,38.37,38.38,15100.0,26.0681,26.0816,26.0409,26.0477,15100.0
2014-06-09 11:40:00,38.37,38.41,38.37,38.4,95000.0,26.0409,26.0681,26.0409,26.0613,95000.0
2014-06-09 11:45:00,38.39,38.4,38.38,38.38,17300.0,26.0545,26.0613,26.0477,26.0477,17300.0
2014-06-09 11:50:00,38.39,38.39,38.36,38.37,20100.0,26.0545,26.0545,26.0341,26.0409,20100.0
2014-06-09 11:55:00,38.36,38.37,38.32,38.32,21600.0,26.0341,26.0409,26.007,26.007,21600.0
2014-06-09 12:00:00,38.33,38.37,38.33,38.36,15800.0,26.0138,26.0409,26.0138,26.0341,15800.0
2014-06-09 12:05:00,38.36,38.37,38.3,38.33,19000.0,26.0341,26.0409,25.9934,26.0138,19000.0
2014-06-09 12:10:00,38.32,38.34,38.32,38.33,15400.0,26.007,26.0206,26.007,26.0138,15400.0
2014-06-09 12:15:00,38.34,38.34,38.31,38.32,16100.0,26.0206,26.0206,26.0002,26.007,16100.0
2014-06-09 12:20:00,38.31,38.33,38.3,38.31,10800.0,26.0002,26.0138,25.9934,26.0002,10800.0
2014-06-09 12:25:00,38.32,38.32,38.31,38.32,3200.0,26.007,26.007,26.0002,26.007,3200.0
2014-06-09 12:30:00,38.31,38.33,38.31,38.32,12700.0,26.0002,26.0138,26.0002,26.007,12700.0
2014-06-09 12:35:00,38.31,38.32,38.28,38.29,25000.0,26.0002,26.007,25.9798,25.9866,25000.0
2014-06-09 12:40:00,38.3,38.3,38.28,38.3,11200.0,25.9934,25.9934,25.9798,25.9934,11200.0
2014-06-09 12:45:00,38.29,38.3,38.25,38.27,23800.0,25.9866,25.9934,25.9595,25.9731,23800.0
2014-06-09 12:50:00,38.27,38.3,38.27,38.28,40100.0,25.9731,25.9934,25.9731,25.9798,40100.0
2014-06-09 12:55:00,38.28,38.29,38.26,38.27,8100.0,25.9798,25.9866,25.9663,25.9731,8100.0
2014-06-09 13:00:00,38.27,38.28,38.25,38.28,13800.0,25.9731,25.9798,25.9595,25.9798,13800.0
2014-06-09 13:05:00,38.27,38.28,38.25,38.28,9700.0,25.9731,25.9798,25.9595,25.9798,9700.0
2014-06-09 13:10:00,38.27,38.3,38.26,38.29,8000.0,25.9731,25.9934,25.9663,25.9866,8000.0
2014-06-09 13:15:00,38.29,38.31,38.27,38.31,8000.0,25.9866,26.0002,25.9731,26.0002,8000.0
2014-06-09 13:20:00,38.31,38.33,38.28,38.3,37800.0,26.0002,26.0138,25.9798,25.9934,37800.0
2014-06-09 13:25:00,38.3,38.32,38.3,38.3,6800.0,25.9934,26.007,25.9934,25.9934,6800.0
2014-06-09 13:30:00,38.31,38.33,38.3,38.33,6500.0,26.0002,26.0138,25.9934,26.0138,6500.0
2014-06-09 13:35:00,38.33,38.33,38.29,38.31,12600.0,26.0138,26.0138,25.9866,26.0002,12600.0
2014-06-09 13:40:00,38.3,38.31,38.28,38.3,11300.0,25.9934,26.0002,25.9798,25.9934,11300.0
2014-06-09 13:45:00,38.3,38.31,38.27,38.29,17800.0,25.9934,26.0002,25.9731,25.9866,17800.0
2014-06-09 13:50:00,38.29,38.31,38.28,38.3,8000.0,25.9866,26.0002,25.9798,25.9934,8000.0
2014-06-09 13:55:00,38.31,38.31,38.3,38.3,5200.0,26.0002,26.0002,25.9934,25.9934,5200.0
2014-06-09 14:00:00,38.3,38.3,38.26,38.27,11000.0,25.9934,25.9934,25.9663,25.9731,11000.0
2014-06-09 14:05:00,38.28,38.29,38.25,38.25,12000.0,25.9798,25.9866,25.9595,25.9595,12000.0
2014-06-09 14:10:00,38.26,38.28,38.26,38.27,15400.0,25.9663,25.9798,25.9663,25.9731,15400.0
2014-06-09 14:15:00,38.27,38.29,38.26,38.28,15100.0,25.9731,25.9866,25.9663,25.9798,15100.0
2014-06-09 14:20:00,38.28,38.31,38.28,38.28,13500.0,25.9798,26.0002,25.9798,25.9798,13500.0
2014-06-09 14:25:00,38.27,38.29,38.26,38.29,13100.0,25.9731,25.9866,25.9663,25.9866,13100.0
2014-06-09 14:30:00,38.29,38.3,38.27,38.27,12800.0,25.9866,25.9934,25.9731,25.9731,12800.0
2014-06-09 14:35:00,38.27,38.28,38.26,38.27,10200.0,25.9731,25.9798,25.9663,25.9731,10200.0
2014-06-09 14:40:00,38.26,38.3,38.26,38.3,10600.0,25.9663,25.9934,25.9663,25.9934,10600.0
2014-06-09 14:45:00,38.3,38.3,38.26,38.29,17900.0,25.9934,25.9934,25.9663,25.9866,17900.0
2014-06-09 14:50:00,38.29,38.31,38.27,38.27,14300.0,25.9866,26.0002,25.9731,25.9731,14300.0
2014-06-09 14:55:00,38.28,38.31,38.26,38.3,25800.0,25.9798,26.0002,25.9663,25.9934,25800.0
2014-06-09 15:00:00,38.3,38.31,38.29,38.3,9700.0,25.9934,26.0002,25.9866,25.9934,9700.0
2014-06-09 15:05:00,38.31,38.31,38.3,38.31,8100.0,26.0002,26.0002,25.9934,26.0002,8100.0
2014-06-09 15:10:00,38.3,38.31,38.27,38.28,14200.0,25.9934,26.0002,25.9731,25.9798,14200.0
2014-06-09 15:15:00,38.29,38.31,38.27,38.31,22500.0,25.9866,26.0002,25.9731,26.0002,22500.0
2014-06-09 15:20:00,38.31,38.31,38.29,38.31,21300.0,26.0002,26.0002,25.9866,26.0002,21300.0
2014-06-09 15:25:00,38.32,38.34,38.32,38.34,14800.0,26.007,26.0206,26.007,26.0206,14800.0
2014-06-09 15:30:00,38.34,38.36,38.34,38.34,23200.0,26.0206,26.0341,26.0206,26.0206,23200.0
2014-06-09 15:35:00,38.34,38.37,38.34,38.37,30700.0,26.0206,26.0409,26.0206,26.0409,30700.0
2014-06-09 15:40:00,38.37,38.37,38.36,38.36,23600.0,26.0409,26.0409,26.0341,26.0341,23600.0
2014-06-09 15:45:00,38.36,38.36,38.33,38.34,73800.0,26.0341,26.0341,26.0138,26.0206,73800.0
2014-06-09 15:50:00,38.34,38.35,38.3,38.31,48700.0,26.0206,26.0273,25.9934,26.0002,48700.0
2014-06-09 15:55:00,38.31,38.31,38.28,38.3,139600.0,26.0002,26.0002,25.9798,25.9934,139600.0
2014-06-10 09:30:00,38.22,38.27,38.1,38.17,57600.0,25.9391,25.9731,25.8577,25.9052,57600.0
2014-06-10 09:35:00,38.19,38.27,38.17,38.23,36500.0,25.9188,25.9731,25.9052,25.9459,36500.0
2014-06-10 09:40:00,38.23,38.27,38.2,38.27,20200.0,25.9459,25.9731,25.9255,25.9731,20200.0
2014-06-10 09:45:00,38.28,38.33,38.27,38.31,14700.0,25.9798,26.0138,25.9731,26.0002,14700.0
2014-06-10 09:50:00,38.32,38.35,38.26,38.3,16100.0,26.007,26.0273,25.9663,25.9934,16100.0
2014-06-10 09:55:00,38.29,38.34,38.29,38.34,9500.0,25.9866,26.0206,25.9866,26.0206,9500.0
2014-06-10 10:00:00,38.34,38.35,38.26,38.26,17900.0,26.0206,26.0273,25.9663,25.9663,17900.0
2014-06-10 10:05:00,38.26,38.27,38.24,38.27,12700.0,25.9663,25.9731,25.9527,25.9731,12700.0
2014-06-10 10:10:00,38.27,38.29,38.24,38.27,26700.0,25.9731,25.9866,25.9527,25.9731,26700.0
2014-06-10 10:15:00,38.27,38.3,38.27,38.29,18400.0,25.9731,25.9934,25.9731,25.9866,18400.0
2014-06-10 10:20:00,38.3,38.32,38.27,38.28,14300.0,25.9934,26.007,25.9731,25.9798,14300.0
2014-06-10 10:25:00,38.27,38.29,38.23,38.24,16400.0,25.9731,25.9866,25.9459,25.9527,16400.0
2014-06-10 10:30:00,38.24,38.3,38.24,38.28,10500.0,25.9527,25.9934,25.9527,25.9798,10500.0
2014-06-10 10:35:00,38.29,38.31,38.27,38.27,17900.0,25.9866,26.0002,25.9731,25.9731,17900.0
2014-06-10 10:40:00,38.27,38.31,38.26,38.31,13000.0,25.9731,26.0002,25.9663,26.0002,13000.0
2014-06-10 10:45:00,38.31,38.33,38.27,38.29,18500.0,26.0002,26.0138,25.9731,25.9866,18500.0
2014-06-10 10:50:00,38.29,38.33,38.28,38.31,18500.0,25.9866,26.0138,25.9798,26.0002,18500.0
2014-06-10 10:55:00,38.3,38.34,38.3,38.31,17100.0,25.9934,26.0206,25.9934,26.0002,17100.0
2014-06-10 11:00:00,38.32,38.35,38.32,38.35,6800.0,26.007,26.0273,26.007,26.0273,6800.0
2014-06-10 11:05:00,38.35,38.37,38.31,38.31,28100.0,26.0273,26.0409,26.0002,26.0002,28100.0
2014-06-10 11:10:00,38.3,38.32,38.3,38.32,7300.0,25.9934,26.007,25.9934,26.007,7300.0
2014-06-10 11:15:00,38.32,38.32,38.28,38.28,12500.0,26.007,26.007,25.9798,25.9798,12500.0
2014-06-10 11:20:00,38.28,38.3,38.28,38.28,8900.0,25.9798,25.9934,25.9798,25.9798,8900.0
2014-06-10 11:25:00,38.28,38.31,38.27,38.3,23400.0,25.9798,26.0002,25.9731,25.9934,23400.0
2014-06-10 11:30:00,38.3,38.31,38.28,38.3,24100.0,25.9934,26.0002,25.9798,25.9934,24100.0
2014-06-10 11:35:00,38.3,38.32,38.27,38.32,15400.0,25.9934,26.007,25.9731,26.007,15400.0
2014-06-10 11:40:00,38.31,38.33,38.3,38.3,11300.0,26.0002,26.0138,25.9934,25.9934,11300.0
2014-06-10 11:45:00,38.29,38.31,38.26,38.29,14800.0,25.9866,26.0002,25.9663,25.9866,14800.0
2014-06-10 11:50:00,38.3,38.3,38.28,38.29,12900.0,25.9934,25.9934,25.9798,25.9866,12900.0
2014-06-10 11:55:00,38.29,38.3,38.26,38.29,26700.0,25.9866,25.9934,25.9663,25.9866,26700.0
2014-06-10 12:00:00,38.29,38.3,38.23,38.24,12700.0,25.9866,25.9934,25.9459,25.9527,12700.0
2014-06-10 12:05:00,38.23,38.27,38.23,38.24,20100.0,25.9459,25.9731,25.9459,25.9527,20100.0
2014-06-10 12:10:00,38.24,38.24,38.21,38.22,14700.0,25.9527,25.9527,25.9323,25.9391,14700.0
2014-06-10 12:15:00,38.21,38.22,38.17,38.18,15100.0,25.9323,25.9391,25.9052,25.912,15100.0
2014-06-10 12:20:00,38.19,38.19,38.16,38.16,37000.0,25.9188,25.9188,25.8984,25.8984,37000.0
2014-06-10 12:25:00,38.16,38.18,38.14,38.15,15400.0,25.8984,25.912,25.8848,25.8916,15400.0
2014-06-10 12:30:00,38.15,38.17,38.15,38.16,13400.0,25.8916,25.9052,25.8916,25.8984,13400.0
2014-06-10 12:35:00,38.16,38.16,38.13,38.13,31900.0,25.8984,25.8984,25.878,25.878,31900.0
2014-06-10 12:40:00,38.14,38.15,38.13,38.13,13500.0,25.8848,25.8916,25.878,25.878,13500.0
2014-06-10 12:45:00,38.13,38.13,38.11,38.11,17600.0,25.878,25.878,25.8645,25.8645,17600.0
2014-06-10 12:50:00,38.11,38.13,38.09,38.09,34500.0,25.8645,25.878,25.8509,25.8509,34500.0
2014-06-10 12:55:00,38.1,38.1,38.04,38.04,53800.0,25.8577,25.8577,25.817,25.817,53800.0
2014-06-10 13:00:00,38.05,38.09,38.05,38.08,24800.0,25.8237,25.8509,25.8237,25.8441,24800.0
2014-06-10 13:05:00,38.08,38.1,38.06,38.08,25100.0,25.8441,25.8577,25.8305,25.8441,25100.0
2014-06-10 13:10:00,38.08,38.08,38.03,38.04,12800.0,25.8441,25.8441,25.8102,25.817,12800.0
2014-06-10 13:15:00,38.05,38.05,38.0,38.01,21700.0,25.8237,25.8237,25.7898,25.7966,21700.0
2014-06-10 13:20:00,38.02,38.02,38.0,38.01,15800.0,25.8034,25.8034,25.7898,25.7966,15800.0
2014-06-10 13:25:00,38.01,38.01,37.94,37.94,52000.0,25.7966,25.7966,25.7491,25.7491,52000.0
2014-06-10 13:30:00,37.95,37.97,37.94,37.95,29300.0,25.7559,25.7694,25.7491,25.7559,29300.0
2014-06-10 13:35:00,37.96,38.01,37.95,37.99,22800.0,25.7627,25.7966,25.7559,25.783,22800.0
2014-06-10 13:40:00,37.98,37.99,37.95,37.95,13100.0,25.7762,25.783,25.7559,25.7559,13100.0
2014-06-10 13:45:00,37.96,38.01,37.95,38.0,19400.0,25.7627,25.7966,25.7559,25.7898,19400.0
2014-06-10 13:50:00,38.0,38.0,37.98,37.99,9900.0,25.7898,25.7898,25.7762,25.783,9900.0
2014-06-10 13:55:00,37.99,38.0,37.98,37.98,10100.0,25.783,25.7898,25.7762,25.7762,10100.0
2014-06-10 14:00:00,37.99,38.01,37.98,38.01,18900.0,25.783,25.7966,25.7762,25.7966,18900.0
2014-06-10 14:05:00,38.01,38.02,38.01,38.02,9900.0,25.7966,25.8034,25.7966,25.8034,9900.0
2014-06-10 14:10:00,38.02,38.04,38.02,38.03,8500.0,25.8034,25.817,25.8034,25.8102,8500.0
2014-06-10 14:15:00,38.04,38.05,38.03,38.03,14900.0,25.817,25.8237,25.8102,25.8102,14900.0
2014-06-10 14:20:00,38.04,38.05,38.03,38.03,9800.0,25.817,25.8237,25.8102,25.8102,9800.0
2014-06-10 14:25:00,38.03,38.06,38.03,38.05,11600.0,25.8102,25.8305,25.8102,25.8237,11600.0
2014-06-10 14:30:00,38.05,38.06,38.02,38.02,28400.0,25.8237,25.8305,25.8034,25.8034,28400.0
2014-06-10 14:35:00,38.03,38.04,37.99,38.01,31300.0,25.8102,25.817,25.783,25.7966,31300.0
2014-06-10 14:40:00,38.01,38.02,37.99,38.01,24200.0,25.7966,25.8034,25.783,25.7966,24200.0
2014-06-10 14:45:00,38.01,38.01,37.99,38.0,13900.0,25.7966,25.7966,25.783,25.7898,13900.0
2014-06-10 14:50:00,38.0,38.0,37.97,37.98,35600.0,25.7898,25.7898,25.7694,25.7762,35600.0
2014-06-10 14:55:00,37.98,37.98,37.96,37.98,26800.0,25.7762,25.7762,25.7627,25.7762,26800.0
2014-06-10 15:00:00,37.97,37.99,37.96,37.99,27500.0,25.7694,25.783,25.7627,25.783,27500.0
2014-06-10 15:05:00,37.99,37.99,37.97,37.99,28900.0,25.783,25.783,25.7694,25.783,28900.0
2014-06-10 15:10:00,37.98,37.99,37.96,37.96,26600.0,25.7762,25.783,25.7627,25.7627,26600.0
2014-06-10 15:15:00,37.96,38.0,37.96,38.0,37300.0,25.7627,25.7898,25.7627,25.7898,37300.0
2014-06-10 15:20:00,38.01,38.03,38.01,38.01,21700.0,25.7966,25.8102,25.7966,25.7966,21700.0
2014-06-10 15:25:00,38.01,38.02,37.99,37.99,24000.0,25.7966,25.8034,25.783,25.783,24000.0
2014-06-10 15:30:00,37.99,38.01,37.99,38.01,24100.0,25.783,25.7966,25.783,25.7966,24100.0
2014-06-10 15:35:00,38.01,38.02,38.0,38.02,43900.0,25.7966,25.8034,25.7898,25.8034,43900.0
2014-06-10 15:40:00,38.01,38.04,38.01,38.04,50700.0,25.7966,25.817,25.7966,25.817,50700.0
2014-06-10 15:45:00,38.04,38.06,38.03,38.06,70100.0,25.817,25.8305,25.8102,25.8305,70100.0
2014-06-10 15:50:00,38.06,38.09,38.05,38.08,132900.0,25.8305,25.8509,25.8237,25.8441,132900.0
2014-06-10 15:55:00,38.09,38.09,38.07,38.09,272900.0,25.8509,25.8509,25.8373,25.8509,272900.0
2014-06-11 09:30:00,38.45,38.45,37.87,37.92,109300.0,26.0952,26.0952,25.7016,25.7355,109300.0
2014-06-11 09:35:00,37.92,38.05,37.86,37.86,67700.0,25.7355,25.8237,25.6948,25.6948,67700.0
2014-06-11 09:40:00,37.88,37.93,37.84,37.85,20800.0,25.7084,25.7423,25.6812,25.688,20800.0
2014-06-11 09:45:00,37.84,37.91,37.84,37.88,54000.0,25.6812,25.7287,25.6812,25.7084,54000.0
2014-06-11 09:50:00,37.88,37.92,37.86,37.87,19700.0,25.7084,25.7355,25.6948,25.7016,19700.0
2014-06-11 09:55:00,37.87,37.92,37.82,37.9,80200.0,25.7016,25.7355,25.6676,25.7219,80200.0
2014-06-11 10:00:00,37.9,37.9,37.79,37.8,28200.0,25.7219,25.7219,25.6473,25.6541,28200.0
2014-06-11 10:05:00,37.81,37.81,37.72,37.73,32700.0,25.6609,25.6609,25.5998,25.6066,32700.0
2014-06-11 10:10:00,37.74,37.76,37.69,37.7,39800.0,25.6134,25.6269,25.5794,25.5862,39800.0
2014-06-11 10:15:00,37.7,37.76,37.67,37.76,23900.0,25.5862,25.6269,25.5658,25.6269,23900.0
2014-06-11 10:20:00,37.76,37.76,37.69,37.71,29300.0,25.6269,25.6269,25.5794,25.593,29300.0
2014-06-11 10:25:00,37.7,37.7,37.62,37.64,45200.0,25.5862,25.5862,25.5319,25.5455,45200.0
2014-06-11 10:30:00,37.65,37.67,37.55,37.57,82200.0,25.5523,25.5658,25.4844,25.498,82200.0
2014-06-11 10:35:00,37.56,37.61,37.54,37.58,60100.0,25.4912,25.5251,25.4776,25.5048,60100.0
2014-06-11 10:40:00,37.58,37.63,37.56,37.59,26400.0,25.5048,25.5387,25.4912,25.5116,26400.0
2014-06-11 10:45:00,37.59,37.63,37.55,37.56,33300.0,25.5116,25.5387,25.4844,25.4912,33300.0
2014-06-11 10:50:00,37.55,37.62,37.54,37.61,34000.0,25.4844,25.5319,25.4776,25.5251,34000.0
2014-06-11 10:55:00,37.61,37.66,37.61,37.66,50400.0,25.5251,25.5591,25.5251,25.5591,50400.0
2014-06-11 11:00:00,37.66,37.67,37.62,37.66,17700.0,25.5591,25.5658,25.5319,25.5591,17700.0
2014-06-11 11:05:00,37.66,37.7,37.63,37.67,40700.0,25.5591,25.5862,25.5387,25.5658,40700.0
2014-06-11 11:10:00,37.66,37.7,37.66,37.69,19500.0,25.5591,25.5862,25.5591,25.5794,19500.0
2014-06-11 11:15:00,37.69,37.72,37.68,37.72,23000.0,25.5794,25.5998,25.5726,25.5998,23000.0
2014-06-11 11:20:00,37.72,37.72,37.69,37.72,15900.0,25.5998,25.5998,25.5794,25.5998,15900.0
2014-06-11 11:25:00,37.72,37.72,37.69,37.71,16300.0,25.5998,25.5998,25.5794,25.593,16300.0
2014-06-11 11:30:00,37.71,37.77,37.71,37.76,20100.0,25.593,25.6337,25.593,25.6269,20100.0
2014-06-11 11:35:00,37.75,37.75,37.7,37.72,15100.0,25.6201,25.6201,25.5862,25.5998,15100.0
2014-06-11 11:40:00,37.73,37.74,37.7,37.71,22600.0,25.6066,25.6134,25.5862,25.593,22600.0
2014-06-11 11:45:00,37.72,37.76,37.72,37.75,72500.0,25.5998,25.6269,25.5998,25.6201,72500.0
2014-06-11 11:50:00,37.75,37.78,37.75,37.78,31000.0,25.6201,25.6405,25.6201,25.6405,31000.0
2014-06-11 11:55:00,37.77,37.83,37.77,37.8,29400.0,25.6337,25.6744,25.6337,25.6541,29400.0
2014-06-11 12:00:00,37.8,37.82,37.79,37.79,22500.0,25.6541,25.6676,25.6473,25.6473,22500.0
2014-06-11 12:05:00,37.79,37.81,37.79,37.8,6200.0,25.6473,25.6609,25.6473,25.6541,6200.0
2014-06-11 12:10:00,37.81,37.87,37.8,37.87,27100.0,25.6609,25.7016,25.6541,25.7016,27100.0
2014-06-11 12:15:00,37.87,37.89,37.84,37.89,46400.0,25.7016,25.7152,25.6812,25.7152,46400.0
2014-06-11 12:20:00,37.89,37.92,37.88,37.92,9900.0,25.7152,25.7355,25.7084,25.7355,9900.0
2014-06-11 12:25:00,37.92,37.94,37.91,37.94,36400.0,25.7355,25.7491,25.7287,25.7491,36400.0
2014-06-11 12:30:00,37.94,37.95,37.89,37.9,27900.0,25.7491,25.7559,25.7152,25.7219,27900.0
2014-06-11 12:35:00,37.9,37.92,37.87,37.87,20100.0,25.7219,25.7355,25.7016,25.7016,20100.0
2014-06-11 12:40:00,37.87,37.89,37.87,37.89,14700.0,25.7016,25.7152,25.7016,25.7152,14700.0
2014-06-11 12:45:00,37.89,37.9,37.88,37.89,16600.0,25.7152,25.7219,25.7084,25.7152,16600.0
2014-06-11 12:50:00,37.89,37.9,37.89,37.9,16700.0,25.7152,25.7219,25.7152,25.7219,16700.0
2014-06-11 12:55:00,37.9,37.93,37.9,37.93,24900.0,25.7219,25.7423,25.7219,25.7423,24900.0
2014-06-11 13:00:00,37.92,37.93,37.88,37.89,35600.0,25.7355,25.7423,25.7084,25.7152,35600.0
2014-06-11 13:05:00,37.9,37.9,37.88,37.89,11900.0,25.7219,25.7219,25.7084,25.7152,11900.0
2014-06-11 13:10:00,37.9,37.92,37.88,37.9,29800.0,25.7219,25.7355,25.7084,25.7219,29800.0
2014-06-11 13:15:00,37.89,37.93,37.88,37.93,16800.0,25.7152,25.7423,25.7084,25.7423,16800.0
2014-06-11 13:20:00,37.92,37.94,37.92,37.93,7400.0,25.7355,25.7491,25.7355,25.7423,7400.0
2014-06-11 13:25:00,37.93,37.95,37.93,37.94,17500.0,25.7423,25.7559,25.7423,25.7491,17500.0
2014-06-11 13:30:00,37.95,37.96,37.93,37.96,27600.0,25.7559,25.7627,25.7423,25.7627,27600.0
2014-06-11 13:35:00,37.96,37.96,37.94,37.96,10400.0,25.7627,25.7627,25.7491,25.7627,10400.0
2014-06-11 13:40:00,37.96,37.97,37.95,37.97,14400.0,25.7627,25.7694,25.7559,25.7694,14400.0
2014-06-11 13:45:00,37.97,37.97,37.93,37.94,27800.0,25.7694,25.7694,25.7423,25.7491,27800.0
2014-06-11 13:50:00,37.94,37.96,37.93,37.96,13700.0,25.7491,25.7627,25.7423,25.7627,13700.0
2014-06-11 13:55:00,37.96,37.97,37.95,37.95,18800.0,25.7627,25.7694,25.7559,25.7559,18800.0
2014-06-11 14:00:00,37.95,37.96,37.94,37.96,13500.0,25.7559,25.7627,25.7491,25.7627,13500.0
2014-06-11 14:05:00,37.96,37.96,37.9,37.91,44900.0,25.7627,25.7627,25.7219,25.7287,44900.0
2014-06-11 14:10:00,37.91,37.91,37.88,37.89,47100.0,25.7287,25.7287,25.7084,25.7152,47100.0
2014-06-11 14:15:00,37.88,37.9,37.88,37.89,32400.0,25.7084,25.7219,25.7084,25.7152,32400.0
2014-06-11 14:20:00,37.89,37.9,37.86,37.89,77800.0,25.7152,25.7219,25.6948,25.7152,77800.0
2014-06-11 14:25:00,37.9,37.92,37.89,37.92,24100.0,25.7219,25.7355,25.7152,25.7355,24100.0
2014-06-11 14:30:00,37.92,37.93,37.86,37.88,39700.0,25.7355,25.7423,25.6948,25.7084,39700.0
2014-06-11 14:35:00,37.87,37.88,37.84,37.86,39700.0,25.7016,25.7084,25.6812,25.6948,39700.0
2014-06-11 14:40:00,37.87,37.89,37.86,37.89,59600.0,25.7016,25.7152,25.6948,25.7152,59600.0
2014-06-11 14:45:00,37.89,37.91,37.89,37.9,27700.0,25.7152,25.7287,25.7152,25.7219,27700.0
2014-06-11 14:50:00,37.9,37.92,37.89,37.92,16800.0,25.7219,25.7355,25.7152,25.7355,16800.0
2014-06-11 14:55:00,37.91,37.93,37.9,37.93,38500.0,25.7287,25.7423,25.7219,25.7423,38500.0
2014-06-11 15:00:00,37.93,37.93,37.91,37.91,33200.0,25.7423,25.7423,25.7287,25.7287,33200.0
2014-06-11 15:05:00,37.91,37.92,37.91,37.91,21400.0,25.7287,25.7355,25.7287,25.7287,21400.0
2014-06-11 15:10:00,37.91,37.92,37.9,37.9,35000.0,25.7287,25.7355,25.7219,25.7219,35000.0
2014-06-11 15:15:00,37.9,37.9,37.85,37.86,24500.0,25.7219,25.7219,25.688,25.6948,24500.0
2014-06-11 15:20:00,37.86,37.88,37.85,37.87,44800.0,25.6948,25.7084,25.688,25.7016,44800.0
2014-06-11 15:25:00,37.88,37.88,37.83,37.84,81800.0,25.7084,25.7084,25.6744,25.6812,81800.0
2014-06-11 15:30:00,37.85,37.85,37.82,37.82,37400.0,25.688,25.688,25.6676,25.6676,37400.0
2014-06-11 15:35:00,37.81,37.82,37.8,37.8,28300.0,25.6609,25.6676,25.6541,25.6541,28300.0
2014-06-11 15:40:00,37.8,37.82,37.79,37.82,73700.0,25.6541,25.6676,25.6473,25.6676,73700.0
2014-06-11 15:45:00,37.82,37.82,37.79,37.8,77700.0,25.6676,25.6676,25.6473,25.6541,77700.0
2014-06-11 15:50:00,37.8,37.8,37.73,37.73,109700.0,25.6541,25.6541,25.6066,25.6066,109700.0
2014-06-11 15:55:00,37.73,37.74,37.66,37.68,403100.0,25.6066,25.6134,25.5591,25.5726,403100.0
2014-06-12 09:30:00,37.58,37.58,37.39,37.42,78000.0,25.5048,25.5048,25.3758,25.3962,78000.0
2014-06-12 09:35:00,37.44,37.52,37.38,37.43,32500.0,25.4097,25.464,25.369,25.403,32500.0
2014-06-12 09:40:00,37.43,37.43,37.33,37.35,41000.0,25.403,25.403,25.3351,25.3487,41000.0
2014-06-12 09:45:00,37.33,37.41,37.29,37.33,28500.0,25.3351,25.3894,25.3079,25.3351,28500.0
2014-06-12 09:50:00,37.32,37.36,37.24,37.25,38000.0,25.3283,25.3555,25.274,25.2808,38000.0
2014-06-12 09:55:00,37.24,37.29,37.24,37.24,22500.0,25.274,25.3079,25.274,25.274,22500.0
2014-06-12 10:00:00,37.24,37.35,37.24,37.27,21500.0,25.274,25.3487,25.274,25.2944,21500.0
2014-06-12 10:05:00,37.27,37.27,37.17,37.17,53200.0,25.2944,25.2944,25.2265,25.2265,53200.0
2014-06-12 10:10:00,37.18,37.22,37.17,37.18,25100.0,25.2333,25.2604,25.2265,25.2333,25100.0
2014-06-12 10:15:00,37.18,37.18,37.11,37.11,37100.0,25.2333,25.2333,25.1858,25.1858,37100.0
2014-06-12 10:20:00,37.11,37.15,37.06,37.09,38900.0,25.1858,25.2129,25.1519,25.1722,38900.0
2014-06-12 10:25:00,37.09,37.2,37.08,37.2,52900.0,25.1722,25.2469,25.1654,25.2469,52900.0
2014-06-12 10:30:00,37.2,37.25,37.2,37.23,14500.0,25.2469,25.2808,25.2469,25.2672,14500.0
2014-06-12 10:35:00,37.22,37.22,37.17,37.19,43900.0,25.2604,25.2604,25.2265,25.2401,43900.0
2014-06-12 10:40:00,37.2,37.24,37.15,37.16,25900.0,25.2469,25.274,25.2129,25.2197,25900.0
2014-06-12 10:45:00,37.16,37.22,37.16,37.21,19100.0,25.2197,25.2604,25.2197,25.2537,19100.0
2014-06-12 10:50:00,37.21,37.24,37.21,37.23,12100.0,25.2537,25.274,25.2537,25.2672,12100.0
2014-06-12 10:55:00,37.22,37.26,37.22,37.23,6600.0,25.2604,25.2876,25.2604,25.2672,6600.0
2014-06-12 11:00:00,37.23,37.26,37.23,37.26,6600.0,25.2672,25.2876,25.2672,25.2876,6600.0
2014-06-12 11:05:00,37.26,37.28,37.23,37.27,15100.0,25.2876,25.3012,25.2672,25.2944,15100.0
2014-06-12 11:10:00,37.27,37.29,37.26,37.26,11600.0,25.2944,25.3079,25.2876,25.2876,11600.0
2014-06-12 11:15:00,37.27,37.31,37.27,37.28,22000.0,25.2944,25.3215,25.2944,25.3012,22000.0
2014-06-12 11:20:00,37.28,37.28,37.25,37.26,22800.0,25.3012,25.3012,25.2808,25.2876,22800.0
2014-06-12 11:25:00,37.26,37.32,37.24,37.31,30500.0,25.2876,25.3283,25.274,25.3215,30500.0
2014-06-12 11:30:00,37.31,37.34,37.31,37.32,9800.0,25.3215,25.3419,25.3215,25.3283,9800.0
2014-06-12 11:35:00,37.33,37.35,37.31,37.33,11300.0,25.3351,25.3487,25.3215,25.3351,11300.0
2014-06-12 11:40:00,37.34,37.34,37.3,37.3,4900.0,25.3419,25.3419,25.3147,25.3147,4900.0
2014-06-12 11:45:00,37.31,37.33,37.28,37.31,18600.0,25.3215,25.3351,25.3012,25.3215,18600.0
2014-06-12 11:50:00,37.32,37.33,37.29,37.3,19600.0,25.3283,25.3351,25.3079,25.3147,19600.0
2014-06-12 11:55:00,37.29,37.3,37.27,37.28,13000.0,25.3079,25.3147,25.2944,25.3012,13000.0
2014-06-12 12:00:00,37.29,37.31,37.27,37.3,12000.0,25.3079,25.3215,25.2944,25.3147,12000.0
2014-06-12 12:05:00,37.3,37.3,37.28,37.28,11000.0,25.3147,25.3147,25.3012,25.3012,11000.0
2014-06-12 12:10:00,37.28,37.29,37.27,37.29,8500.0,25.3012,25.3079,25.2944,25.3079,8500.0
2014-06-12 12:15:00,37.28,37.32,37.28,37.32,11400.0,25.3012,25.3283,25.3012,25.3283,11400.0
2014-06-12 12:20:00,37.32,37.33,37.31,37.33,7300.0,25.3283,25.3351,25.3215,25.3351,7300.0
2014-06-12 12:25:00,37.33,37.37,37.32,37.34,22900.0,25.3351,25.3622,25.3283,25.3419,22900.0
2014-06-12 12:30:00,37.34,37.37,37.34,37.34,10500.0,25.3419,25.3622,25.3419,25.3419,10500.0
2014-06-12 12:35:00,37.35,37.36,37.34,37.36,3100.0,25.3487,25.3555,25.3419,25.3555,3100.0
2014-06-12 12:40:00,37.35,37.45,37.35,37.45,18100.0,25.3487,25.4165,25.3487,25.4165,18100.0
2014-06-12 12:45:00,37.44,37.45,37.37,37.39,17200.0,25.4097,25.4165,25.3622,25.3758,17200.0
2014-06-12 12:50:00,37.38,37.4,37.35,37.38,10100.0,25.369,25.3826,25.3487,25.369,10100.0
2014-06-12 12:55:00,37.38,37.4,37.37,37.4,12400.0,25.369,25.3826,25.3622,25.3826,12400.0
2014-06-12 13:00:00,37.4,37.41,37.38,37.41,8300.0,25.3826,25.3894,25.369,25.3894,8300.0
2014-06-12 13:05:00,37.4,37.45,37.39,37.44,8300.0,25.3826,25.4165,25.3758,25.4097,8300.0
2014-06-12 13:10:00,37.45,37.45,37.43,37.45,8000.0,25.4165,25.4165,25.403,25.4165,8000.0
2014-06-12 13:15:00,37.45,37.48,37.45,37.48,9100.0,25.4165,25.4369,25.4165,25.4369,9100.0
2014-06-12 13:20:00,37.48,37.49,37.46,37.47,8700.0,25.4369,25.4437,25.4233,25.4301,8700.0
2014-06-12 13:25:00,37.48,37.51,37.48,37.51,18000.0,25.4369,25.4573,25.4369,25.4573,18000.0
2014-06-12 13:30:00,37.51,37.52,37.45,37.48,32800.0,25.4573,25.464,25.4165,25.4369,32800.0
2014-06-12 13:35:00,37.48,37.53,37.48,37.53,11600.0,25.4369,25.4708,25.4369,25.4708,11600.0
2014-06-12 13:40:00,37.54,37.57,37.52,37.55,32600.0,25.4776,25.498,25.464,25.4844,32600.0
2014-06-12 13:45:00,37.54,37.55,37.52,37.52,21100.0,25.4776,25.4844,25.464,25.464,21100.0
2014-06-12 13:50:00,37.52,37.54,37.51,37.51,19900.0,25.464,25.4776,25.4573,25.4573,19900.0
2014-06-12 13:55:00,37.51,37.55,37.5,37.54,17400.0,25.4573,25.4844,25.4505,25.4776,17400.0
2014-06-12 14:00:00,37.54,37.59,37.53,37.59,21500.0,25.4776,25.5116,25.4708,25.5116,21500.0
2014-06-12 14:05:00,37.59,37.66,37.58,37.64,23400.0,25.5116,25.5591,25.5048,25.5455,23400.0
2014-06-12 14:10:00,37.63,37.69,37.63,37.69,19400.0,25.5387,25.5794,25.5387,25.5794,19400.0
2014-06-12 14:15:00,37.69,37.76,37.68,37.74,29900.0,25.5794,25.6269,25.5726,25.6134,29900.0
2014-06-12 14:20:00,37.75,37.75,37.68,37.68,20400.0,25.6201,25.6201,25.5726,25.5726,20400.0
2014-06-12 14:25:00,37.68,37.7,37.67,37.68,5900.0,25.5726,25.5862,25.5658,25.5726,5900.0
2014-06-12 14:30:00,37.69,37.73,37.69,37.72,26100.0,25.5794,25.6066,25.5794,25.5998,26100.0
2014-06-12 14:35:00,37.72,37.73,37.67,37.68,19000.0,25.5998,25.6066,25.5658,25.5726,19000.0
2014-06-12 14:40:00,37.69,37.71,37.67,37.7,16000.0,25.5794,25.593,25.5658,25.5862,16000.0
2014-06-12 14:45:00,37.7,37.7,37.68,37.7,12800.0,25.5862,25.5862,25.5726,25.5862,12800.0
2014-06-12 14:50:00,37.7,37.7,37.66,37.67,8800.0,25.5862,25.5862,25.5591,25.5658,8800.0
2014-06-12 14:55:00,37.68,37.69,37.68,37.69,10200.0,25.5726,25.5794,25.5726,25.5794,10200.0
2014-06-12 15:00:00,37.68,37.69,37.67,37.69,18100.0,25.5726,25.5794,25.5658,25.5794,18100.0
2014-06-12 15:05:00,37.68,37.69,37.66,37.67,13000.0,25.5726,25.5794,25.5591,25.5658,13000.0
2014-06-12 15:10:00,37.66,37.66,37.61,37.64,24300.0,25.5591,25.5591,25.5251,25.5455,24300.0
2014-06-12 15:15:00,37.64,37.68,37.64,37.67,6200.0,25.5455,25.5726,25.5455,25.5658,6200.0
2014-06-12 15:20:00,37.67,37.68,37.64,37.64,34100.0,25.5658,25.5726,25.5455,25.5455,34100.0
2014-06-12 15:25:00,37.64,37.65,37.61,37.63,18000.0,25.5455,25.5523,25.5251,25.5387,18000.0
2014-06-12 15:30:00,37.62,37.62,37.6,37.61,27000.0,25.5319,25.5319,25.5183,25.5251,27000.0
2014-06-12 15:35:00,37.61,37.62,37.55,37.56,24100.0,25.5251,25.5319,25.4844,25.4912,24100.0
2014-06-12 15:40:00,37.56,37.62,37.56,37.62,25200.0,25.4912,25.5319,25.4912,25.5319,25200.0
2014-06-12 15:45:00,37.62,37.65,37.61,37.63,55100.0,25.5319,25.5523,25.5251,25.5387,55100.0
2014-06-12 15:50:00,37.63,37.63,37.62,37.62,33600.0,25.5387,25.5387,25.5319,25.5319,33600.0
2014-06-12 15:55:00,37.62,37.64,37.6,37.64,140300.0,25.5319,25.5455,25.5183,25.5455,140300.0
2014-06-13 09:30:00,37.59,37.68,37.38,37.44,84700.0,25.5116,25.5726,25.369,25.4097,84700.0
2014-06-13 09:35:00,37.46,37.57,37.41,37.56,20900.0,25.4233,25.498,25.3894,25.4912,20900.0
2014-06-13 09:40:00,37.55,37.62,37.5,37.5,35300.0,25.4844,25.5319,25.4505,25.4505,35300.0
2014-06-13 09:45:00,37.5,37.57,37.48,37.48,43600.0,25.4505,25.498,25.4369,25.4369,43600.0
2014-06-13 09:50:00,37.48,37.57,37.48,37.52,25700.0,25.4369,25.498,25.4369,25.464,25700.0
2014-06-13 09:55:00,37.52,37.55,37.5,37.54,23300.0,25.464,25.4844,25.4505,25.4776,23300.0
2014-06-13 10:00:00,37.54,37.72,37.52,37.69,52100.0,25.4776,25.5998,25.464,25.5794,52100.0
2014-06-13 10:05:00,37.7,37.73,37.64,37.72,28100.0,25.5862,25.6066,25.5455,25.5998,28100.0
2014-06-13 10:10:00,37.72,37.76,37.72,37.72,16700.0,25.5998,25.6269,25.5998,25.5998,16700.0
2014-06-13 10:15:00,37.72,37.8,37.72,37.8,66600.0,25.5998,25.6541,25.5998,25.6541,66600.0
2014-06-13 10:20:00,37.79,37.87,37.78,37.85,33200.0,25.6473,25.7016,25.6405,25.688,33200.0
2014-06-13 10:25:00,37.86,37.88,37.84,37.84,15100.0,25.6948,25.7084,25.6812,25.6812,15100.0
2014-06-13 10:30:00,37.83,37.94,37.83,37.92,22600.0,25.6744,25.7491,25.6744,25.7355,22600.0
2014-06-13 10:35:00,37.91,37.94,37.9,37.94,15900.0,25.7287,25.7491,25.7219,25.7491,15900.0
2014-06-13 10:40:00,37.95,37.95,37.88,37.91,70500.0,25.7559,25.7559,25.7084,25.7287,70500.0
2014-06-13 10:45:00,37.91,37.91,37.88,37.9,10800.0,25.7287,25.7287,25.7084,25.7219,10800.0
2014-06-13 10:50:00,37.9,37.94,37.87,37.94,18300.0,25.7219,25.7491,25.7016,25.7491,18300.0
2014-06-13 10:55:00,37.95,37.95,37.89,37.89,54600.0,25.7559,25.7559,25.7152,25.7152,54600.0
2014-06-13 11:00:00,37.9,37.94,37.88,37.93,24600.0,25.7219,25.7491,25.7084,25.7423,24600.0
2014-06-13 11:05:00,37.93,37.93,37.89,37.89,13200.0,25.7423,25.7423,25.7152,25.7152,13200.0
2014-06-13 11:10:00,37.9,37.94,37.9,37.94,15300.0,25.7219,25.7491,25.7219,25.7491,15300.0
2014-06-13 11:15:00,37.93,37.93,37.9,37.91,16800.0,25.7423,25.7423,25.7219,25.7287,16800.0
2014-06-13 11:20:00,37.9,37.91,37.88,37.89,49600.0,25.7219,25.7287,25.7084,25.7152,49600.0
2014-06-13 11:25:00,37.88,37.89,37.85,37.85,9700.0,25.7084,25.7152,25.688,25.688,9700.0
2014-06-13 11:30:00,37.85,37.85,37.79,37.8,11000.0,25.688,25.688,25.6473,25.6541,11000.0
2014-06-13 11:35:00,37.8,37.85,37.8,37.85,37600.0,25.6541,25.688,25.6541,25.688,37600.0
2014-06-13 11:40:00,37.85,37.88,37.8,37.83,21600.0,25.688,25.7084,25.6541,25.6744,21600.0
2014-06-13 11:45:00,37.83,37.86,37.83,37.86,9100.0,25.6744,25.6948,25.6744,25.6948,9100.0
2014-06-13 11:50:00,37.86,37.89,37.85,37.89,4900.0,25.6948,25.7152,25.688,25.7152,4900.0
2014-06-13 11:55:00,37.9,37.91,37.86,37.87,27200.0,25.7219,25.7287,25.6948,25.7016,27200.0
2014-06-13 12:00:00,37.87,37.89,37.86,37.89,8600.0,25.7016,25.7152,25.6948,25.7152,8600.0
2014-06-13 12:05:00,37.9,37.94,37.9,37.9,26000.0,25.7219,25.7491,25.7219,25.7219,26000.0
2014-06-13 12:10:00,37.9,37.91,37.89,37.91,4700.0,25.7219,25.7287,25.7152,25.7287,4700.0
2014-06-13 12:15:00,37.91,37.91,37.88,37.89,12300.0,25.7287,25.7287,25.7084,25.7152,12300.0
2014-06-13 12:20:00,37.89,37.9,37.87,37.9,8800.0,25.7152,25.7219,25.7016,25.7219,8800.0
2014-06-13 12:25:00,37.89,37.9,37.86,37.87,9200.0,25.7152,25.7219,25.6948,25.7016,9200.0
2014-06-13 12:30:00,37.87,37.88,37.81,37.81,28500.0,25.7016,25.7084,25.6609,25.6609,28500.0
2014-06-13 12:35:00,37.81,37.82,37.78,37.78,8500.0,25.6609,25.6676,25.6405,25.6405,8500.0
2014-06-13 12:40:00,37.78,37.8,37.77,37.78,7800.0,25.6405,25.6541,25.6337,25.6405,7800.0
2014-06-13 12:45:00,37.78,37.83,37.77,37.82,13100.0,25.6405,25.6744,25.6337,25.6676,13100.0
2014-06-13 12:50:00,37.82,37.82,37.79,37.8,8700.0,25.6676,25.6676,25.6473,25.6541,8700.0
2014-06-13 12:55:00,37.8,37.83,37.8,37.83,6000.0,25.6541,25.6744,25.6541,25.6744,6000.0
2014-06-13 13:00:00,37.83,37.85,37.82,37.83,9900.0,25.6744,25.688,25.6676,25.6744,9900.0
2014-06-13 13:05:00,37.84,37.84,37.77,37.78,6100.0,25.6812,25.6812,25.6337,25.6405,6100.0
2014-06-13 13:10:00,37.78,37.78,37.75,37.78,10200.0,25.6405,25.6405,25.6201,25.6405,10200.0
2014-06-13 13:15:00,37.79,37.79,37.76,37.79,11700.0,25.6473,25.6473,25.6269,25.6473,11700.0
2014-06-13 13:20:00,37.8,37.81,37.8,37.81,2300.0,25.6541,25.6609,25.6541,25.6609,2300.0
2014-06-13 13:25:00,37.8,37.84,37.79,37.84,8800.0,25.6541,25.6812,25.6473,25.6812,8800.0
2014-06-13 13:30:00,37.84,37.84,37.79,37.81,39300.0,25.6812,25.6812,25.6473,25.6609,39300.0
2014-06-13 13:35:00,37.81,37.85,37.81,37.85,7100.0,25.6609,25.688,25.6609,25.688,7100.0
2014-06-13 13:40:00,37.85,37.91,37.85,37.89,21200.0,25.688,25.7287,25.688,25.7152,21200.0
2014-06-13 13:45:00,37.9,37.9,37.87,37.87,7500.0,25.7219,25.7219,25.7016,25.7016,7500.0
2014-06-13 13:50:00,37.87,37.89,37.86,37.87,14600.0,25.7016,25.7152,25.6948,25.7016,14600.0
2014-06-13 13:55:00,37.88,37.89,37.84,37.85,9100.0,25.7084,25.7152,25.6812,25.688,9100.0
2014-06-13 14:00:00,37.84,37.87,37.83,37.84,20200.0,25.6812,25.7016,25.6744,25.6812,20200.0
2014-06-13 14:05:00,37.83,37.86,37.83,37.86,8700.0,25.6744,25.6948,25.6744,25.6948,8700.0
2014-06-13 14:10:00,37.86,37.86,37.85,37.86,6100.0,25.6948,25.6948,25.688,25.6948,6100.0
2014-06-13 14:15:00,37.87,37.91,37.87,37.9,19100.0,25.7016,25.7287,25.7016,25.7219,19100.0
2014-06-13 14:20:00,37.91,37.91,37.87,37.89,6300.0,25.7287,25.7287,25.7016,25.7152,6300.0
2014-06-13 14:25:00,37.89,37.9,37.88,37.89,7000.0,25.7152,25.7219,25.7084,25.7152,7000.0
2014-06-13 14:30:00,37.9,37.92,37.9,37.91,18900.0,25.7219,25.7355,25.7219,25.7287,18900.0
2014-06-13 14:35:00,37.92,37.92,37.9,37.92,17000.0,25.7355,25.7355,25.7219,25.7355,17000.0
2014-06-13 14:40:00,37.92,37.93,37.89,37.89,30100.0,25.7355,25.7423,25.7152,25.7152,30100.0
2014-06-13 14:45:00,37.89,37.93,37.89,37.91,11600.0,25.7152,25.7423,25.7152,25.7287,11600.0
2014-06-13 14:50:00,37.91,37.93,37.91,37.91,11200.0,25.7287,25.7423,25.7287,25.7287,11200.0
2014-06-13 14:55:00,37.92,37.93,37.92,37.93,10500.0,25.7355,25.7423,25.7355,25.7423,10500.0
2014-06-13 15:00:00,37.93,37.93,37.91,37.91,9900.0,25.7423,25.7423,25.7287,25.7287,9900.0
2014-06-13 15:05:00,37.91,37.94,37.91,37.94,46600.0,25.7287,25.7491,25.7287,25.7491,46600.0
2014-06-13 15:10:00,37.94,37.94,37.92,37.93,23800.0,25.7491,25.7491,25.7355,25.7423,23800.0
2014-06-13 15:15:00,37.94,37.94,37.89,37.9,15700.0,25.7491,25.7491,25.7152,25.7219,15700.0
2014-06-13 15:20:00,37.91,37.91,37.86,37.87,25700.0,25.7287,25.7287,25.6948,25.7016,25700.0
2014-06-13 15:25:00,37.87,37.87,37.84,37.85,67000.0,25.7016,25.7016,25.6812,25.688,67000.0
2014-06-13 15:30:00,37.85,37.86,37.83,37.84,26000.0,25.688,25.6948,25.6744,25.6812,26000.0
2014-06-13 15:35:00,37.85,37.87,37.84,37.87,29100.0,25.688,25.7016,25.6812,25.7016,29100.0
2014-06-13 15:40:00,37.87,37.87,37.82,37.82,37300.0,25.7016,25.7016,25.6676,25.6676,37300.0
2014-06-13 15:45:00,37.82,37.82,37.78,37.79,50900.0,25.6676,25.6676,25.6405,25.6473,50900.0
2014-06-13 15:50:00,37.8,37.83,37.77,37.78,95400.0,25.6541,25.6744,25.6337,25.6405,95400.0
2014-06-13 15:55:00,37.78,37.84,37.76,37.83,124500.0,25.6405,25.6812,25.6269,25.6744,124500.0
2014-06-16 09:30:00,37.82,37.87,37.67,37.85,55300.0,25.6676,25.7016,25.5658,25.688,55300.0
2014-06-16 09:35:00,37.85,38.02,37.84,38.0,55700.0,25.688,25.8034,25.6812,25.7898,55700.0
2014-06-16 09:40:00,38.0,38.06,37.99,38.06,43500.0,25.7898,25.8305,25.783,25.8305,43500.0
2014-06-16 09:45:00,38.08,38.13,38.07,38.11,59200.0,25.8441,25.878,25.8373,25.8645,59200.0
2014-06-16 09:50:00,38.11,38.18,38.09,38.16,40300.0,25.8645,25.912,25.8509,25.8984,40300.0
2014-06-16 09:55:00,38.17,38.19,38.16,38.17,24900.0,25.9052,25.9188,25.8984,25.9052,24900.0
2014-06-16 10:00:00,38.18,38.32,38.18,38.32,43400.0,25.912,26.007,25.912,26.007,43400.0
2014-06-16 10:05:00,38.32,38.36,38.25,38.36,19100.0,26.007,26.0341,25.9595,26.0341,19100.0
2014-06-16 10:10:00,38.36,38.37,38.27,38.27,22500.0,26.0341,26.0409,25.9731,25.9731,22500.0
2014-06-16 10:15:00,38.26,38.3,38.23,38.28,25300.0,25.9663,25.9934,25.9459,25.9798,25300.0
2014-06-16 10:20:00,38.29,38.37,38.28,38.37,39600.0,25.9866,26.0409,25.9798,26.0409,39600.0
2014-06-16 10:25:00,38.37,38.38,38.31,38.32,49100.0,26.0409,26.0477,26.0002,26.007,49100.0
2014-06-16 10:30:00,38.31,38.37,38.31,38.35,20300.0,26.0002,26.0409,26.0002,26.0273,20300.0
2014-06-16 10:35:00,38.34,38.41,38.34,38.38,25600.0,26.0206,26.0681,26.0206,26.0477,25600.0
2014-06-16 10:40:00,38.38,38.41,38.38,38.38,25200.0,26.0477,26.0681,26.0477,26.0477,25200.0
2014-06-16 10:45:00,38.38,38.38,38.33,38.34,21900.0,26.0477,26.0477,26.0138,26.0206,21900.0
2014-06-16 10:50:00,38.33,38.35,38.31,38.33,18900.0,26.0138,26.0273,26.0002,26.0138,18900.0
2014-06-16 10:55:00,38.34,38.38,38.34,38.34,15300.0,26.0206,26.0477,26.0206,26.0206,15300.0
2014-06-16 11:00:00,38.34,38.36,38.33,38.34,16500.0,26.0206,26.0341,26.0138,26.0206,16500.0
2014-06-16 11:05:00,38.33,38.33,38.22,38.26,49500.0,26.0138,26.0138,25.9391,25.9663,49500.0
2014-06-16 11:10:00,38.27,38.29,38.25,38.26,13800.0,25.9731,25.9866,25.9595,25.9663,13800.0
2014-06-16 11:15:00,38.27,38.27,38.24,38.26,17100.0,25.9731,25.9731,25.9527,25.9663,17100.0
2014-06-16 11:20:00,38.25,38.29,38.25,38.29,15100.0,25.9595,25.9866,25.9595,25.9866,15100.0
2014-06-16 11:25:00,38.28,38.29,38.25,38.27,26200.0,25.9798,25.9866,25.9595,25.9731,26200.0
2014-06-16 11:30:00,38.27,38.27,38.23,38.25,16600.0,25.9731,25.9731,25.9459,25.9595,16600.0
2014-06-16 11:35:00,38.26,38.28,38.23,38.28,28100.0,25.9663,25.9798,25.9459,25.9798,28100.0
2014-06-16 11:40:00,38.28,38.3,38.27,38.28,10100.0,25.9798,25.9934,25.9731,25.9798,10100.0
2014-06-16 11:45:00,38.29,38.3,38.27,38.27,17100.0,25.9866,25.9934,25.9731,25.9731,17100.0
2014-06-16 11:50:00,38.29,38.32,38.27,38.31,29200.0,25.9866,26.007,25.9731,26.0002,29200.0
2014-06-16 11:55:00,38.31,38.33,38.31,38.32,19500.0,26.0002,26.0138,26.0002,26.007,19500.0
2014-06-16 12:00:00,38.31,38.31,38.22,38.23,21200.0,26.0002,26.0002,25.9391,25.9459,21200.0
2014-06-16 12:05:00,38.22,38.24,38.19,38.23,20700.0,25.9391,25.9527,25.9188,25.9459,20700.0
2014-06-16 12:10:00,38.24,38.26,38.22,38.22,13400.0,25.9527,25.9663,25.9391,25.9391,13400.0
2014-06-16 12:15:00,38.21,38.23,38.2,38.22,13700.0,25.9323,25.9459,25.9255,25.9391,13700.0
2014-06-16 12:20:00,38.21,38.24,38.21,38.23,29500.0,25.9323,25.9527,25.9323,25.9459,29500.0
2014-06-16 12:25:00,38.22,38.23,38.21,38.22,22500.0,25.9391,25.9459,25.9323,25.9391,22500.0
2014-06-16 12:30:00,38.22,38.23,38.21,38.21,51100.0,25.9391,25.9459,25.9323,25.9323,51100.0
2014-06-16 12:35:00,38.21,38.26,38.21,38.25,14100.0,25.9323,25.9663,25.9323,25.9595,14100.0
2014-06-16 12:40:00,38.24,38.29,38.24,38.27,24400.0,25.9527,25.9866,25.9527,25.9731,24400.0
2014-06-16 12:45:00,38.26,38.27,38.23,38.27,18400.0,25.9663,25.9731,25.9459,25.9731,18400.0
2014-06-16 12:50:00,38.26,38.27,38.24,38.27,13900.0,25.9663,25.9731,25.9527,25.9731,13900.0
2014-06-16 12:55:00,38.26,38.28,38.25,38.25,20100.0,25.9663,25.9798,25.9595,25.9595,20100.0
2014-06-16 13:00:00,38.26,38.27,38.24,38.26,11900.0,25.9663,25.9731,25.9527,25.9663,11900.0
2014-06-16 13:05:00,38.26,38.31,38.26,38.3,13600.0,25.9663,26.0002,25.9663,25.9934,13600.0
2014-06-16 13:10:00,38.29,38.31,38.29,38.3,10400.0,25.9866,26.0002,25.9866,25.9934,10400.0
2014-06-16 13:15:00,38.3,38.3,38.29,38.3,10400.0,25.9934,25.9934,25.9866,25.9934,10400.0
2014-06-16 13:20:00,38.29,38.3,38.28,38.29,9100.0,25.9866,25.9934,25.9798,25.9866,9100.0
2014-06-16 13:25:00,38.28,38.29,38.19,38.2,23700.0,25.9798,25.9866,25.9188,25.9255,23700.0
2014-06-16 13:30:00,38.19,38.2,38.14,38.16,29000.0,25.9188,25.9255,25.8848,25.8984,29000.0
2014-06-16 13:35:00,38.16,38.18,38.16,38.17,12300.0,25.8984,25.912,25.8984,25.9052,12300.0
2014-06-16 13:40:00,38.18,38.21,38.15,38.16,49200.0,25.912,25.9323,25.8916,25.8984,49200.0
2014-06-16 13:45:00,38.16,38.2,38.16,38.19,24300.0,25.8984,25.9255,25.8984,25.9188,24300.0
2014-06-16 13:50:00,38.19,38.22,38.18,38.22,20800.0,25.9188,25.9391,25.912,25.9391,20800.0
2014-06-16 13:55:00,38.21,38.25,38.21,38.23,33500.0,25.9323,25.9595,25.9323,25.9459,33500.0
2014-06-16 14:00:00,38.22,38.25,38.2,38.22,29100.0,25.9391,25.9595,25.9255,25.9391,29100.0
2014-06-16 14:05:00,38.21,38.22,38.14,38.15,101800.0,25.9323,25.9391,25.8848,25.8916,101800.0
2014-06-16 14:10:00,38.16,38.16,38.13,38.14,34500.0,25.8984,25.8984,25.878,25.8848,34500.0
2014-06-16 14:15:00,38.14,38.15,38.12,38.12,20300.0,25.8848,25.8916,25.8713,25.8713,20300.0
2014-06-16 14:20:00,38.12,38.13,38.1,38.12,32100.0,25.8713,25.878,25.8577,25.8713,32100.0
2014-06-16 14:25:00,38.13,38.21,38.12,38.16,32500.0,25.878,25.9323,25.8713,25.8984,32500.0
2014-06-16 14:30:00,38.16,38.18,38.16,38.17,16700.0,25.8984,25.912,25.8984,25.9052,16700.0
2014-06-16 14:35:00,38.16,38.17,38.13,38.13,13100.0,25.8984,25.9052,25.878,25.878,13100.0
2014-06-16 14:40:00,38.14,38.16,38.13,38.15,21500.0,25.8848,25.8984,25.878,25.8916,21500.0
2014-06-16 14:45:00,38.15,38.16,38.15,38.16,3000.0,25.8916,25.8984,25.8916,25.8984,3000.0
2014-06-16 14:50:00,38.15,38.16,38.09,38.11,14300.0,25.8916,25.8984,25.8509,25.8645,14300.0
2014-06-16 14:55:00,38.1,38.11,38.08,38.08,16500.0,25.8577,25.8645,25.8441,25.8441,16500.0
2014-06-16 15:00:00,38.08,38.08,38.06,38.07,14700.0,25.8441,25.8441,25.8305,25.8373,14700.0
2014-06-16 15:05:00,38.08,38.08,38.01,38.01,20700.0,25.8441,25.8441,25.7966,25.7966,20700.0
2014-06-16 15:10:00,38.01,38.02,37.99,38.0,29700.0,25.7966,25.8034,25.783,25.7898,29700.0
2014-06-16 15:15:00,38.0,38.01,37.98,38.01,17200.0,25.7898,25.7966,25.7762,25.7966,17200.0
2014-06-16 15:20:00,38.01,38.04,38.0,38.04,23000.0,25.7966,25.817,25.7898,25.817,23000.0
2014-06-16 15:25:00,38.03,38.07,38.03,38.06,20900.0,25.8102,25.8373,25.8102,25.8305,20900.0
2014-06-16 15:30:00,38.05,38.05,38.0,38.0,15000.0,25.8237,25.8237,25.7898,25.7898,15000.0
2014-06-16 15:35:00,37.99,38.0,37.95,37.96,26400.0,25.783,25.7898,25.7559,25.7627,26400.0
2014-06-16 15:40:00,37.96,37.97,37.91,37.97,33000.0,25.7627,25.7694,25.7287,25.7694,33000.0
2014-06-16 15:45:00,37.96,38.0,37.95,37.98,41400.0,25.7627,25.7898,25.7559,25.7762,41400.0
2014-06-16 15:50:00,37.98,38.0,37.98,37.98,33600.0,25.7762,25.7898,25.7762,25.7762,33600.0
2014-06-16 15:55:00,37.98,38.01,37.98,38.0,104900.0,25.7762,25.7966,25.7762,25.7898,104900.0
2014-06-17 09:30:00,38.23,38.32,38.06,38.26,116900.0,25.9459,26.007,25.8305,25.9663,116900.0
2014-06-17 09:35:00,38.26,38.29,38.02,38.13,83200.0,25.9663,25.9866,25.8034,25.878,83200.0
2014-06-17 09:40:00,38.13,38.27,38.08,38.2,104800.0,25.878,25.9731,25.8441,25.9255,104800.0
2014-06-17 09:45:00,38.21,38.29,38.19,38.23,86000.0,25.9323,25.9866,25.9188,25.9459,86000.0
2014-06-17 09:50:00,38.25,38.28,38.2,38.24,105300.0,25.9595,25.9798,25.9255,25.9527,105300.0
2014-06-17 09:55:00,38.26,38.37,38.23,38.33,27200.0,25.9663,26.0409,25.9459,26.0138,27200.0
2014-06-17 10:00:00,38.32,38.4,38.32,38.34,37700.0,26.007,26.0613,26.007,26.0206,37700.0
2014-06-17 10:05:00,38.33,38.34,38.22,38.26,45500.0,26.0138,26.0206,25.9391,25.9663,45500.0
2014-06-17 10:10:00,38.25,38.25,38.19,38.24,73000.0,25.9595,25.9595,25.9188,25.9527,73000.0
2014-06-17 10:15:00,38.25,38.3,38.21,38.23,51800.0,25.9595,25.9934,25.9323,25.9459,51800.0
2014-06-17 10:20:00,38.23,38.3,38.23,38.28,29700.0,25.9459,25.9934,25.9459,25.9798,29700.0
2014-06-17 10:25:00,38.27,38.31,38.26,38.27,57500.0,25.9731,26.0002,25.9663,25.9731,57500.0
2014-06-17 10:30:00,38.27,38.29,38.22,38.29,161200.0,25.9731,25.9866,25.9391,25.9866,161200.0
2014-06-17 10:35:00,38.29,38.31,38.23,38.26,28900.0,25.9866,26.0002,25.9459,25.9663,28900.0
2014-06-17 10:40:00,38.26,38.29,38.18,38.18,58500.0,25.9663,25.9866,25.912,25.912,58500.0
2014-06-17 10:45:00,38.19,38.24,38.18,38.22,37400.0,25.9188,25.9527,25.912,25.9391,37400.0
2014-06-17 10:50:00,38.22,38.24,38.15,38.2,71800.0,25.9391,25.9527,25.8916,25.9255,71800.0
2014-06-17 10:55:00,38.2,38.21,38.15,38.17,61200.0,25.9255,25.9323,25.8916,25.9052,61200.0
2014-06-17 11:00:00,38.17,38.2,38.16,38.19,40100.0,25.9052,25.9255,25.8984,25.9188,40100.0
2014-06-17 11:05:00,38.19,38.26,38.18,38.25,35400.0,25.9188,25.9663,25.912,25.9595,35400.0
2014-06-17 11:10:00,38.24,38.24,38.17,38.18,27800.0,25.9527,25.9527,25.9052,25.912,27800.0
2014-06-17 11:15:00,38.17,38.24,38.17,38.2,165300.0,25.9052,25.9527,25.9052,25.9255,165300.0
2014-06-17 11:20:00,38.21,38.29,38.2,38.27,40700.0,25.9323,25.9866,25.9255,25.9731,40700.0
2014-06-17 11:25:00,38.26,38.31,38.25,38.29,19400.0,25.9663,26.0002,25.9595,25.9866,19400.0
2014-06-17 11:30:00,38.3,38.34,38.28,38.34,32900.0,25.9934,26.0206,25.9798,26.0206,32900.0
2014-06-17 11:35:00,38.35,38.39,38.32,38.34,15900.0,26.0273,26.0545,26.007,26.0206,15900.0
2014-06-17 11:40:00,38.34,38.34,38.28,38.28,18800.0,26.0206,26.0206,25.9798,25.9798,18800.0
2014-06-17 11:45:00,38.29,38.36,38.29,38.35,15300.0,25.9866,26.0341,25.9866,26.0273,15300.0
2014-06-17 11:50:00,38.34,38.36,38.3,38.34,25700.0,26.0206,26.0341,25.9934,26.0206,25700.0
2014-06-17 11:55:00,38.34,38.34,38.3,38.3,16800.0,26.0206,26.0206,25.9934,25.9934,16800.0
2014-06-17 12:00:00,38.31,38.31,38.2,38.2,16300.0,26.0002,26.0002,25.9255,25.9255,16300.0
2014-06-17 12:05:00,38.19,38.22,38.18,38.22,115900.0,25.9188,25.9391,25.912,25.9391,115900.0
2014-06-17 12:10:00,38.22,38.25,38.22,38.25,15900.0,25.9391,25.9595,25.9391,25.9595,15900.0
2014-06-17 12:15:00,38.25,38.25,38.24,38.25,19200.0,25.9595,25.9595,25.9527,25.9595,19200.0
2014-06-17 12:20:00,38.24,38.24,38.19,38.2,95300.0,25.9527,25.9527,25.9188,25.9255,95300.0
2014-06-17 12:25:00,38.2,38.24,38.19,38.23,28800.0,25.9255,25.9527,25.9188,25.9459,28800.0
2014-06-17 12:30:00,38.23,38.23,38.2,38.21,29600.0,25.9459,25.9459,25.9255,25.9323,29600.0
2014-06-17 12:35:00,38.2,38.21,38.19,38.2,5800.0,25.9255,25.9323,25.9188,25.9255,5800.0
2014-06-17 12:40:00,38.19,38.25,38.19,38.25,13600.0,25.9188,25.9595,25.9188,25.9595,13600.0
2014-06-17 12:45:00,38.24,38.25,38.23,38.23,9000.0,25.9527,25.9595,25.9459,25.9459,9000.0
2014-06-17 12:50:00,38.23,38.3,38.23,38.3,18500.0,25.9459,25.9934,25.9459,25.9934,18500.0
2014-06-17 12:55:00,38.3,38.3,38.27,38.29,10600.0,25.9934,25.9934,25.9731,25.9866,10600.0
2014-06-17 13:00:00,38.3,38.33,38.28,38.28,14100.0,25.9934,26.0138,25.9798,25.9798,14100.0
2014-06-17 13:05:00,38.29,38.29,38.27,38.28,6400.0,25.9866,25.9866,25.9731,25.9798,6400.0
2014-06-17 13:10:00,38.28,38.36,38.28,38.35,39000.0,25.9798,26.0341,25.9798,26.0273,39000.0
2014-06-17 13:15:00,38.34,38.36,38.34,38.34,12100.0,26.0206,26.0341,26.0206,26.0206,12100.0
2014-06-17 13:20:00,38.35,38.38,38.34,38.37,32600.0,26.0273,26.0477,26.0206,26.0409,32600.0
2014-06-17 13:25:00,38.37,38.39,38.35,38.37,17400.0,26.0409,26.0545,26.0273,26.0409,17400.0
2014-06-17 13:30:00,38.38,38.41,38.38,38.4,12200.0,26.0477,26.0681,26.0477,26.0613,12200.0
2014-06-17 13:35:00,38.39,38.4,38.36,38.38,21000.0,26.0545,26.0613,26.0341,26.0477,21000.0
2014-06-17 13:40:00,38.38,38.4,38.37,38.4,15900.0,26.0477,26.0613,26.0409,26.0613,15900.0
2014-06-17 13:45:00,38.39,38.4,38.36,38.36,23500.0,26.0545,26.0613,26.0341,26.0341,23500.0
2014-06-17 13:50:00,38.36,38.36,38.31,38.33,8600.0,26.0341,26.0341,26.0002,26.0138,8600.0
2014-06-17 13:55:00,38.33,38.34,38.32,38.33,18100.0,26.0138,26.0206,26.007,26.0138,18100.0
2014-06-17 14:00:00,38.33,38.33,38.27,38.28,25300.0,26.0138,26.0138,25.9731,25.9798,25300.0
2014-06-17 14:05:00,38.27,38.29,38.26,38.26,18100.0,25.9731,25.9866,25.9663,25.9663,18100.0
2014-06-17 14:10:00,38.26,38.28,38.25,38.26,22700.0,25.9663,25.9798,25.9595,25.9663,22700.0
2014-06-17 14:15:00,38.26,38.27,38.25,38.27,12600.0,25.9663,25.9731,25.9595,25.9731,12600.0
2014-06-17 14:20:00,38.27,38.29,38.27,38.27,18000.0,25.9731,25.9866,25.9731,25.9731,18000.0
2014-06-17 14:25:00,38.27,38.28,38.24,38.24,7900.0,25.9731,25.9798,25.9527,25.9527,7900.0
2014-06-17 14:30:00,38.25,38.29,38.25,38.29,79700.0,25.9595,25.9866,25.9595,25.9866,79700.0
2014-06-17 14:35:00,38.29,38.3,38.27,38.27,8700.0,25.9866,25.9934,25.9731,25.9731,8700.0
2014-06-17 14:40:00,38.28,38.28,38.25,38.26,11900.0,25.9798,25.9798,25.9595,25.9663,11900.0
2014-06-17 14:45:00,38.26,38.3,38.26,38.26,19300.0,25.9663,25.9934,25.9663,25.9663,19300.0
2014-06-17 14:50:00,38.26,38.27,38.25,38.25,12100.0,25.9663,25.9731,25.9595,25.9595,12100.0
2014-06-17 14:55:00,38.25,38.28,38.24,38.27,22100.0,25.9595,25.9798,25.9527,25.9731,22100.0
2014-06-17 15:00:00,38.26,38.28,38.25,38.26,17900.0,25.9663,25.9798,25.9595,25.9663,17900.0
2014-06-17 15:05:00,38.27,38.27,38.23,38.27,29600.0,25.9731,25.9731,25.9459,25.9731,29600.0
2014-06-17 15:10:00,38.27,38.28,38.23,38.28,33100.0,25.9731,25.9798,25.9459,25.9798,33100.0
2014-06-17 15:15:00,38.28,38.29,38.25,38.26,25400.0,25.9798,25.9866,25.9595,25.9663,25400.0
2014-06-17 15:20:00,38.25,38.26,38.23,38.24,16400.0,25.9595,25.9663,25.9459,25.9527,16400.0
2014-06-17 15:25:00,38.24,38.26,38.23,38.26,41500.0,25.9527,25.9663,25.9459,25.9663,41500.0
2014-06-17 15:30:00,38.26,38.3,38.25,38.3,56300.0,25.9663,25.9934,25.9595,25.9934,56300.0
2014-06-17 15:35:00,38.3,38.3,38.26,38.28,26400.0,25.9934,25.9934,25.9663,25.9798,26400.0
2014-06-17 15:40:00,38.28,38.29,38.28,38.28,42100.0,25.9798,25.9866,25.9798,25.9798,42100.0
2014-06-17 15:45:00,38.28,38.29,38.26,38.29,62000.0,25.9798,25.9866,25.9663,25.9866,62000.0
2014-06-17 15:50:00,38.29,38.31,38.27,38.3,89000.0,25.9866,26.0002,25.9731,25.9934,89000.0
2014-06-17 15:55:00,38.3,38.32,38.27,38.29,277300.0,25.9934,26.007,25.9731,25.9866,277300.0
2014-06-18 09:30:00,38.18,38.55,38.14,38.52,110900.0,25.912,26.1631,25.8848,26.1427,110900.0
2014-06-18 09:35:00,38.53,38.78,38.51,38.77,64700.0,26.1495,26.3192,26.1359,26.3124,64700.0
2014-06-18 09:40:00,38.78,38.82,38.72,38.73,63900.0,26.3192,26.3463,26.2785,26.2852,63900.0
2014-06-18 09:45:00,38.73,38.74,38.7,38.71,31500.0,26.2852,26.292,26.2649,26.2717,31500.0
2014-06-18 09:50:00,38.72,38.8,38.67,38.75,58000.0,26.2785,26.3328,26.2445,26.2988,58000.0
2014-06-18 09:55:00,38.76,38.81,38.75,38.78,25200.0,26.3056,26.3395,26.2988,26.3192,25200.0
2014-06-18 10:00:00,38.78,38.91,38.78,38.9,55000.0,26.3192,26.4074,26.3192,26.4006,55000.0
2014-06-18 10:05:00,38.9,38.91,38.82,38.87,53900.0,26.4006,26.4074,26.3463,26.3803,53900.0
2014-06-18 10:10:00,38.86,38.9,38.8,38.83,24200.0,26.3735,26.4006,26.3328,26.3531,24200.0
2014-06-18 10:15:00,38.83,38.86,38.8,38.86,19700.0,26.3531,26.3735,26.3328,26.3735,19700.0
2014-06-18 10:20:00,38.86,38.95,38.85,38.93,75400.0,26.3735,26.4346,26.3667,26.421,75400.0
2014-06-18 10:25:00,38.93,38.95,38.87,38.93,83200.0,26.421,26.4346,26.3803,26.421,83200.0
2014-06-18 10:30:00,38.93,38.94,38.9,38.92,189800.0,26.421,26.4278,26.4006,26.4142,189800.0
2014-06-18 10:35:00,38.91,38.94,38.81,38.89,179600.0,26.4074,26.4278,26.3395,26.3938,179600.0
2014-06-18 10:40:00,38.89,38.97,38.84,38.97,39500.0,26.3938,26.4481,26.3599,26.4481,39500.0
2014-06-18 10:45:00,38.98,39.01,38.93,38.99,32900.0,26.4549,26.4753,26.421,26.4617,32900.0
2014-06-18 10:50:00,38.99,39.0,38.94,38.96,29000.0,26.4617,26.4685,26.4278,26.4413,29000.0
2014-06-18 10:55:00,38.97,39.02,38.96,38.96,43200.0,26.4481,26.4821,26.4413,26.4413,43200.0
2014-06-18 11:00:00,38.96,39.03,38.96,39.01,37900.0,26.4413,26.4888,26.4413,26.4753,37900.0
2014-06-18 11:05:00,39.01,39.04,38.99,39.04,21200.0,26.4753,26.4956,26.4617,26.4956,21200.0
2014-06-18 11:10:00,39.04,39.07,39.02,39.07,28000.0,26.4956,26.516,26.4821,26.516,28000.0
2014-06-18 11:15:00,39.07,39.12,39.05,39.08,38500.0,26.516,26.5499,26.5024,26.5228,38500.0
2014-06-18 11:20:00,39.08,39.14,39.07,39.13,36900.0,26.5228,26.5635,26.516,26.5567,36900.0
2014-06-18 11:25:00,39.14,39.14,39.09,39.12,31400.0,26.5635,26.5635,26.5296,26.5499,31400.0
2014-06-18 11:30:00,39.12,39.16,39.09,39.15,26600.0,26.5499,26.5771,26.5296,26.5703,26600.0
2014-06-18 11:35:00,39.15,39.16,39.07,39.07,28100.0,26.5703,26.5771,26.516,26.516,28100.0
2014-06-18 11:40:00,39.08,39.08,38.98,39.0,20700.0,26.5228,26.5228,26.4549,26.4685,20700.0
2014-06-18 11:45:00,39.01,39.01,38.98,38.99,15200.0,26.4753,26.4753,26.4549,26.4617,15200.0
2014-06-18 11:50:00,38.98,39.02,38.98,39.01,29200.0,26.4549,26.4821,26.4549,26.4753,29200.0
2014-06-18 11:55:00,39.0,39.05,39.0,39.03,26300.0,26.4685,26.5024,26.4685,26.4888,26300.0
2014-06-18 12:00:00,39.04,39.04,39.03,39.03,13200.0,26.4956,26.4956,26.4888,26.4888,13200.0
2014-06-18 12:05:00,39.04,39.05,39.01,39.05,20600.0,26.4956,26.5024,26.4753,26.5024,20600.0
2014-06-18 12:10:00,39.05,39.09,39.04,39.06,20400.0,26.5024,26.5296,26.4956,26.5092,20400.0
2014-06-18 12:15:00,39.05,39.11,39.05,39.11,25300.0,26.5024,26.5431,26.5024,26.5431,25300.0
2014-06-18 12:20:00,39.1,39.11,39.1,39.11,21200.0,26.5364,26.5431,26.5364,26.5431,21200.0
2014-06-18 12:25:00,39.11,39.18,39.1,39.17,22800.0,26.5431,26.5907,26.5364,26.5839,22800.0
2014-06-18 12:30:00,39.16,39.17,39.04,39.05,18900.0,26.5771,26.5839,26.4956,26.5024,18900.0
2014-06-18 12:35:00,39.06,39.1,39.05,39.07,15700.0,26.5092,26.5364,26.5024,26.516,15700.0
2014-06-18 12:40:00,39.06,39.09,39.04,39.08,16400.0,26.5092,26.5296,26.4956,26.5228,16400.0
2014-06-18 12:45:00,39.09,39.13,39.08,39.12,25500.0,26.5296,26.5567,26.5228,26.5499,25500.0
2014-06-18 12:50:00,39.12,39.23,39.12,39.23,34700.0,26.5499,26.6246,26.5499,26.6246,34700.0
2014-06-18 12:55:00,39.23,39.23,39.11,39.12,180400.0,26.6246,26.6246,26.5431,26.5499,180400.0
2014-06-18 13:00:00,39.12,39.13,39.05,39.05,24300.0,26.5499,26.5567,26.5024,26.5024,24300.0
2014-06-18 13:05:00,39.05,39.07,39.03,39.03,19400.0,26.5024,26.516,26.4888,26.4888,19400.0
2014-06-18 13:10:00,39.02,39.07,39.02,39.06,42200.0,26.4821,26.516,26.4821,26.5092,42200.0
2014-06-18 13:15:00,39.05,39.07,39.03,39.05,57000.0,26.5024,26.516,26.4888,26.5024,57000.0
2014-06-18 13:20:00,39.06,39.08,39.04,39.04,50000.0,26.5092,26.5228,26.4956,26.4956,50000.0
2014-06-18 13:25:00,39.04,39.09,39.03,39.07,70300.0,26.4956,26.5296,26.4888,26.516,70300.0
2014-06-18 13:30:00,39.08,39.09,39.05,39.07,25800.0,26.5228,26.5296,26.5024,26.516,25800.0
2014-06-18 13:35:00,39.06,39.09,39.03,39.03,42500.0,26.5092,26.5296,26.4888,26.4888,42500.0
2014-06-18 13:40:00,39.03,39.03,38.94,38.94,28600.0,26.4888,26.4888,26.4278,26.4278,28600.0
2014-06-18 13:45:00,38.93,38.93,38.91,38.92,85800.0,26.421,26.421,26.4074,26.4142,85800.0
2014-06-18 13:50:00,38.93,39.02,38.92,38.98,40700.0,26.421,26.4821,26.4142,26.4549,40700.0
2014-06-18 13:55:00,38.98,38.99,38.9,38.92,30400.0,26.4549,26.4617,26.4006,26.4142,30400.0
2014-06-18 14:00:00,38.91,39.17,38.9,39.04,101200.0,26.4074,26.5839,26.4006,26.4956,101200.0
2014-06-18 14:05:00,39.05,39.05,38.95,38.98,43500.0,26.5024,26.5024,26.4346,26.4549,43500.0
2014-06-18 14:10:00,38.98,39.09,38.98,39.09,30700.0,26.4549,26.5296,26.4549,26.5296,30700.0
2014-06-18 14:15:00,39.09,39.14,39.05,39.14,26600.0,26.5296,26.5635,26.5024,26.5635,26600.0
2014-06-18 14:20:00,39.14,39.16,39.1,39.13,39400.0,26.5635,26.5771,26.5364,26.5567,39400.0
2014-06-18 14:25:00,39.13,39.13,39.09,39.12,12100.0,26.5567,26.5567,26.5296,26.5499,12100.0
2014-06-18 14:30:00,39.12,39.14,39.1,39.13,26300.0,26.5499,26.5635,26.5364,26.5567,26300.0
2014-06-18 14:35:00,39.13,39.15,39.09,39.12,29000.0,26.5567,26.5703,26.5296,26.5499,29000.0
2014-06-18 14:40:00,39.13,39.14,39.1,39.12,49600.0,26.5567,26.5635,26.5364,26.5499,49600.0
2014-06-18 14:45:00,39.13,39.17,39.12,39.15,27000.0,26.5567,26.5839,26.5499,26.5703,27000.0
2014-06-18 14:50:00,39.15,39.3,39.15,39.25,58700.0,26.5703,26.6721,26.5703,26.6382,58700.0
2014-06-18 14:55:00,39.25,39.25,39.18,39.22,45000.0,26.6382,26.6382,26.5907,26.6178,45000.0
2014-06-18 15:00:00,39.22,39.24,39.17,39.21,34900.0,26.6178,26.6314,26.5839,26.611,34900.0
2014-06-18 15:05:00,39.21,39.23,39.18,39.19,37600.0,26.611,26.6246,26.5907,26.5974,37600.0
2014-06-18 15:10:00,39.2,39.21,39.15,39.15,20600.0,26.6042,26.611,26.5703,26.5703,20600.0
2014-06-18 15:15:00,39.15,39.16,39.12,39.14,39500.0,26.5703,26.5771,26.5499,26.5635,39500.0
2014-06-18 15:20:00,39.14,39.14,39.1,39.1,27600.0,26.5635,26.5635,26.5364,26.5364,27600.0
2014-06-18 15:25:00,39.09,39.13,39.07,39.13,32800.0,26.5296,26.5567,26.516,26.5567,32800.0
2014-06-18 15:30:00,39.13,39.13,39.07,39.08,28500.0,26.5567,26.5567,26.516,26.5228,28500.0
2014-06-18 15:35:00,39.08,39.08,39.02,39.04,38100.0,26.5228,26.5228,26.4821,26.4956,38100.0
2014-06-18 15:40:00,39.04,39.1,39.04,39.09,49300.0,26.4956,26.5364,26.4956,26.5296,49300.0
2014-06-18 15:45:00,39.09,39.18,39.09,39.14,64800.0,26.5296,26.5907,26.5296,26.5635,64800.0
2014-06-18 15:50:00,39.14,39.22,39.14,39.22,91100.0,26.5635,26.6178,26.5635,26.6178,91100.0
2014-06-18 15:55:00,39.22,39.26,39.22,39.24,198100.0,26.6178,26.6449,26.6178,26.6314,198100.0
2014-06-19 09:30:00,39.25,39.6,39.2,39.6,81000.0,26.6382,26.8757,26.6042,26.8757,81000.0
2014-06-19 09:35:00,39.61,39.79,39.59,39.79,83600.0,26.8825,27.0046,26.8689,27.0046,83600.0
2014-06-19 09:40:00,39.8,39.82,39.59,39.65,60800.0,27.0114,27.025,26.8689,26.9096,60800.0
2014-06-19 09:45:00,39.63,39.83,39.55,39.79,60800.0,26.8961,27.0318,26.8418,27.0046,60800.0
2014-06-19 09:50:00,39.79,39.86,39.73,39.73,45000.0,27.0046,27.0522,26.9639,26.9639,45000.0
2014-06-19 09:55:00,39.73,39.84,39.68,39.84,160800.0,26.9639,27.0386,26.93,27.0386,160800.0
2014-06-19 10:00:00,39.85,39.89,39.75,39.83,47400.0,27.0454,27.0725,26.9775,27.0318,47400.0
2014-06-19 10:05:00,39.83,39.84,39.6,39.6,39200.0,27.0318,27.0386,26.8757,26.8757,39200.0
2014-06-19 10:10:00,39.6,39.75,39.57,39.65,46600.0,26.8757,26.9775,26.8553,26.9096,46600.0
2014-06-19 10:15:00,39.65,39.75,39.65,39.73,23900.0,26.9096,26.9775,26.9096,26.9639,23900.0
2014-06-19 10:20:00,39.74,39.74,39.65,39.67,26100.0,26.9707,26.9707,26.9096,26.9232,26100.0
2014-06-19 10:25:00,39.66,39.74,39.64,39.69,21400.0,26.9164,26.9707,26.9028,26.9368,21400.0
2014-06-19 10:30:00,39.69,39.7,39.57,39.65,26400.0,26.9368,26.9436,26.8553,26.9096,26400.0
2014-06-19 10:35:00,39.65,39.7,39.65,39.69,16000.0,26.9096,26.9436,26.9096,26.9368,16000.0
2014-06-19 10:40:00,39.69,39.72,39.66,39.69,16100.0,26.9368,26.9571,26.9164,26.9368,16100.0
2014-06-19 10:45:00,39.69,39.7,39.65,39.67,21300.0,26.9368,26.9436,26.9096,26.9232,21300.0
2014-06-19 10:50:00,39.67,39.7,39.63,39.67,19100.0,26.9232,26.9436,26.8961,26.9232,19100.0
2014-06-19 10:55:00,39.66,39.7,39.66,39.67,19900.0,26.9164,26.9436,26.9164,26.9232,19900.0
2014-06-19 11:00:00,39.67,39.71,39.65,39.7,67200.0,26.9232,26.9504,26.9096,26.9436,67200.0
2014-06-19 11:05:00,39.7,39.71,39.67,39.7,68800.0,26.9436,26.9504,26.9232,26.9436,68800.0
2014-06-19 11:10:00,39.7,39.72,39.69,39.71,40800.0,26.9436,26.9571,26.9368,26.9504,40800.0
2014-06-19 11:15:00,39.71,39.73,39.68,39.71,80800.0,26.9504,26.9639,26.93,26.9504,80800.0
2014-06-19 11:20:00,39.71,39.78,39.7,39.73,35900.0,26.9504,26.9979,26.9436,26.9639,35900.0
2014-06-19 11:25:00,39.72,39.75,39.7,39.71,26100.0,26.9571,26.9775,26.9436,26.9504,26100.0
2014-06-19 11:30:00,39.71,39.71,39.66,39.67,18900.0,26.9504,26.9504,26.9164,26.9232,18900.0
2014-06-19 11:35:00,39.67,39.69,39.64,39.67,32200.0,26.9232,26.9368,26.9028,26.9232,32200.0
2014-06-19 11:40:00,39.67,39.7,39.66,39.68,24600.0,26.9232,26.9436,26.9164,26.93,24600.0
2014-06-19 11:45:00,39.69,39.73,39.67,39.71,21000.0,26.9368,26.9639,26.9232,26.9504,21000.0
2014-06-19 11:50:00,39.72,39.76,39.71,39.73,13600.0,26.9571,26.9843,26.9504,26.9639,13600.0
2014-06-19 11:55:00,39.74,39.75,39.7,39.72,9200.0,26.9707,26.9775,26.9436,26.9571,9200.0
2014-06-19 12:00:00,39.71,39.74,39.68,39.68,19800.0,26.9504,26.9707,26.93,26.93,19800.0
2014-06-19 12:05:00,39.67,39.71,39.67,39.71,13700.0,26.9232,26.9504,26.9232,26.9504,13700.0
2014-06-19 12:10:00,39.7,39.74,39.67,39.69,18100.0,26.9436,26.9707,26.9232,26.9368,18100.0
2014-06-19 12:15:00,39.69,39.69,39.66,39.66,8600.0,26.9368,26.9368,26.9164,26.9164,8600.0
2014-06-19 12:20:00,39.67,39.68,39.64,39.68,15400.0,26.9232,26.93,26.9028,26.93,15400.0
2014-06-19 12:25:00,39.68,39.68,39.65,39.66,10600.0,26.93,26.93,26.9096,26.9164,10600.0
2014-06-19 12:30:00,39.67,39.73,39.66,39.72,25600.0,26.9232,26.9639,26.9164,26.9571,25600.0
2014-06-19 12:35:00,39.72,39.74,39.71,39.72,9500.0,26.9571,26.9707,26.9504,26.9571,9500.0
2014-06-19 12:40:00,39.71,39.74,39.7,39.74,18600.0,26.9504,26.9707,26.9436,26.9707,18600.0
2014-06-19 12:45:00,39.73,39.76,39.73,39.74,17900.0,26.9639,26.9843,26.9639,26.9707,17900.0
2014-06-19 12:50:00,39.74,39.74,39.69,39.7,9900.0,26.9707,26.9707,26.9368,26.9436,9900.0
2014-06-19 12:55:00,39.7,39.71,39.62,39.65,13300.0,26.9436,26.9504,26.8893,26.9096,13300.0
2014-06-19 13:00:00,39.65,39.69,39.65,39.67,7700.0,26.9096,26.9368,26.9096,26.9232,7700.0
2014-06-19 13:05:00,39.66,39.69,39.64,39.69,10400.0,26.9164,26.9368,26.9028,26.9368,10400.0
2014-06-19 13:10:00,39.68,39.71,39.68,39.71,27200.0,26.93,26.9504,26.93,26.9504,27200.0
2014-06-19 13:15:00,39.7,39.72,39.69,39.71,26500.0,26.9436,26.9571,26.9368,26.9504,26500.0
2014-06-19 13:20:00,39.72,39.75,39.71,39.73,11200.0,26.9571,26.9775,26.9504,26.9639,11200.0
2014-06-19 13:25:00,39.74,39.76,39.73,39.75,23500.0,26.9707,26.9843,26.9639,26.9775,23500.0
2014-06-19 13:30:00,39.75,39.79,39.75,39.79,26300.0,26.9775,27.0046,26.9775,27.0046,26300.0
2014-06-19 13:35:00,39.79,39.81,39.78,39.78,32800.0,27.0046,27.0182,26.9979,26.9979,32800.0
2014-06-19 13:40:00,39.78,39.79,39.71,39.72,17400.0,26.9979,27.0046,26.9504,26.9571,17400.0
2014-06-19 13:45:00,39.71,39.84,39.71,39.83,58100.0,26.9504,27.0386,26.9504,27.0318,58100.0
2014-06-19 13:50:00,39.82,39.82,39.78,39.79,8200.0,27.025,27.025,26.9979,27.0046,8200.0
2014-06-19 13:55:00,39.78,39.79,39.76,39.79,13500.0,26.9979,27.0046,26.9843,27.0046,13500.0
2014-06-19 14:00:00,39.79,39.82,39.78,39.81,12200.0,27.0046,27.025,26.9979,27.0182,12200.0
2014-06-19 14:05:00,39.81,39.84,39.81,39.84,20700.0,27.0182,27.0386,27.0182,27.0386,20700.0
2014-06-19 14:10:00,39.84,39.86,39.83,39.84,39400.0,27.0386,27.0522,27.0318,27.0386,39400.0
2014-06-19 14:15:00,39.83,39.92,39.83,39.9,73300.0,27.0318,27.0929,27.0318,27.0793,73300.0
2014-06-19 14:20:00,39.89,39.94,39.89,39.93,30300.0,27.0725,27.1064,27.0725,27.0997,30300.0
2014-06-19 14:25:00,39.93,39.94,39.9,39.9,26200.0,27.0997,27.1064,27.0793,27.0793,26200.0
2014-06-19 14:30:00,39.93,39.93,39.87,39.9,30900.0,27.0997,27.0997,27.0589,27.0793,30900.0
2014-06-19 14:35:00,39.9,39.9,39.82,39.85,28900.0,27.0793,27.0793,27.025,27.0454,28900.0
2014-06-19 14:40:00,39.85,39.85,39.8,39.8,22000.0,27.0454,27.0454,27.0114,27.0114,22000.0
2014-06-19 14:45:00,39.8,39.85,39.8,39.85,25500.0,27.0114,27.0454,27.0114,27.0454,25500.0
2014-06-19 14:50:00,39.85,39.88,39.84,39.86,29800.0,27.0454,27.0657,27.0386,27.0522,29800.0
2014-06-19 14:55:00,39.86,39.88,39.85,39.88,14500.0,27.0522,27.0657,27.0454,27.0657,14500.0
2014-06-19 15:00:00,39.88,39.88,39.82,39.85,43200.0,27.0657,27.0657,27.025,27.0454,43200.0
2014-06-19 15:05:00,39.84,39.84,39.79,39.79,35700.0,27.0386,27.0386,27.0046,27.0046,35700.0
2014-06-19 15:10:00,39.79,39.86,39.78,39.83,35500.0,27.0046,27.0522,26.9979,27.0318,35500.0
2014-06-19 15:15:00,39.83,39.85,39.8,39.84,41900.0,27.0318,27.0454,27.0114,27.0386,41900.0
2014-06-19 15:20:00,39.84,39.89,39.82,39.87,46300.0,27.0386,27.0725,27.025,27.0589,46300.0
2014-06-19 15:25:00,39.87,39.89,39.86,39.87,55800.0,27.0589,27.0725,27.0522,27.0589,55800.0
2014-06-19 15:30:00,39.87,39.88,39.85,39.87,46200.0,27.0589,27.0657,27.0454,27.0589,46200.0
2014-06-19 15:35:00,39.87,39.9,39.85,39.89,74300.0,27.0589,27.0793,27.0454,27.0725,74300.0
2014-06-19 15:40:00,39.89,39.94,39.89,39.93,47900.0,27.0725,27.1064,27.0725,27.0997,47900.0
2014-06-19 15:45:00,39.92,39.94,39.88,39.9,104000.0,27.0929,27.1064,27.0657,27.0793,104000.0
2014-06-19 15:50:00,39.89,39.9,39.87,39.89,66400.0,27.0725,27.0793,27.0589,27.0725,66400.0
2014-06-19 15:55:00,39.89,39.89,39.83,39.85,227900.0,27.0725,27.0725,27.0318,27.0454,227900.0
2014-06-20 09:30:00,39.93,40.06,39.92,40.04,535400.0,27.0997,27.1879,27.0929,27.1743,535400.0
2014-06-20 09:35:00,40.03,40.03,39.89,39.92,36000.0,27.1675,27.1675,27.0725,27.0929,36000.0
2014-06-20 09:40:00,39.92,39.92,39.83,39.84,24800.0,27.0929,27.0929,27.0318,27.0386,24800.0
2014-06-20 09:45:00,39.84,39.9,39.81,39.88,22300.0,27.0386,27.0793,27.0182,27.0657,22300.0
2014-06-20 09:50:00,39.89,39.97,39.83,39.87,77300.0,27.0725,27.1268,27.0318,27.0589,77300.0
2014-06-20 09:55:00,39.87,39.92,39.87,39.9,20400.0,27.0589,27.0929,27.0589,27.0793,20400.0
2014-06-20 10:00:00,39.91,39.91,39.83,39.83,23900.0,27.0861,27.0861,27.0318,27.0318,23900.0
2014-06-20 10:05:00,39.81,39.87,39.78,39.86,29300.0,27.0182,27.0589,26.9979,27.0522,29300.0
2014-06-20 10:10:00,39.86,39.88,39.82,39.82,25000.0,27.0522,27.0657,27.025,27.025,25000.0
2014-06-20 10:15:00,39.8,39.86,39.8,39.86,19100.0,27.0114,27.0522,27.0114,27.0522,19100.0
2014-06-20 10:20:00,39.86,39.91,39.85,39.87,17800.0,27.0522,27.0861,27.0454,27.0589,17800.0
2014-06-20 10:25:00,39.87,39.87,39.82,39.84,22300.0,27.0589,27.0589,27.025,27.0386,22300.0
2014-06-20 10:30:00,39.84,39.9,39.84,39.87,16500.0,27.0386,27.0793,27.0386,27.0589,16500.0
2014-06-20 10:35:00,39.86,39.86,39.81,39.83,25700.0,27.0522,27.0522,27.0182,27.0318,25700.0
2014-06-20 10:40:00,39.83,39.85,39.81,39.84,39400.0,27.0318,27.0454,27.0182,27.0386,39400.0
2014-06-20 10:45:00,39.84,39.85,39.82,39.83,18200.0,27.0386,27.0454,27.025,27.0318,18200.0
2014-06-20 10:50:00,39.83,39.83,39.82,39.83,4900.0,27.0318,27.0318,27.025,27.0318,4900.0
2014-06-20 10:55:00,39.82,39.86,39.82,39.83,23000.0,27.025,27.0522,27.025,27.0318,23000.0
2014-06-20 11:00:00,39.84,39.84,39.81,39.83,33400.0,27.0386,27.0386,27.0182,27.0318,33400.0
2014-06-20 11:05:00,39.83,39.9,39.83,39.87,18300.0,27.0318,27.0793,27.0318,27.0589,18300.0
2014-06-20 11:10:00,39.88,39.88,39.83,39.83,14800.0,27.0657,27.0657,27.0318,27.0318,14800.0
2014-06-20 11:15:00,39.82,39.88,39.82,39.88,12200.0,27.025,27.0657,27.025,27.0657,12200.0
2014-06-20 11:20:00,39.88,39.9,39.84,39.86,18000.0,27.0657,27.0793,27.0386,27.0522,18000.0
2014-06-20 11:25:00,39.85,39.9,39.84,39.84,21200.0,27.0454,27.0793,27.0386,27.0386,21200.0
2014-06-20 11:30:00,39.85,39.85,39.83,39.83,10900.0,27.0454,27.0454,27.0318,27.0318,10900.0
2014-06-20 11:35:00,39.83,39.9,39.83,39.9,40900.0,27.0318,27.0793,27.0318,27.0793,40900.0
2014-06-20 11:40:00,39.89,39.92,39.88,39.91,6900.0,27.0725,27.0929,27.0657,27.0861,6900.0
2014-06-20 11:45:00,39.91,39.93,39.91,39.92,13500.0,27.0861,27.0997,27.0861,27.0929,13500.0
2014-06-20 11:50:00,39.92,39.93,39.9,39.91,14400.0,27.0929,27.0997,27.0793,27.0861,14400.0
2014-06-20 11:55:00,39.9,39.95,39.9,39.95,17600.0,27.0793,27.1132,27.0793,27.1132,17600.0
2014-06-20 12:00:00,39.95,39.95,39.9,39.9,10100.0,27.1132,27.1132,27.0793,27.0793,10100.0
2014-06-20 12:05:00,39.9,39.9,39.84,39.86,15500.0,27.0793,27.0793,27.0386,27.0522,15500.0
2014-06-20 12:10:00,39.86,39.87,39.83,39.84,7100.0,27.0522,27.0589,27.0318,27.0386,7100.0
2014-06-20 12:15:00,39.83,39.86,39.83,39.85,11000.0,27.0318,27.0522,27.0318,27.0454,11000.0
2014-06-20 12:20:00,39.85,39.86,39.84,39.84,10600.0,27.0454,27.0522,27.0386,27.0386,10600.0
2014-06-20 12:25:00,39.84,39.85,39.82,39.84,15900.0,27.0386,27.0454,27.025,27.0386,15900.0
2014-06-20 12:30:00,39.84,39.85,39.83,39.84,15600.0,27.0386,27.0454,27.0318,27.0386,15600.0
2014-06-20 12:35:00,39.83,39.84,39.82,39.84,16300.0,27.0318,27.0386,27.025,27.0386,16300.0
2014-06-20 12:40:00,39.83,39.85,39.82,39.83,21400.0,27.0318,27.0454,27.025,27.0318,21400.0
2014-06-20 12:45:00,39.83,39.84,39.81,39.82,15700.0,27.0318,27.0386,27.0182,27.025,15700.0
2014-06-20 12:50:00,39.82,39.84,39.82,39.84,5400.0,27.025,27.0386,27.025,27.0386,5400.0
2014-06-20 12:55:00,39.83,39.84,39.82,39.82,21500.0,27.0318,27.0386,27.025,27.025,21500.0
2014-06-20 13:00:00,39.82,39.83,39.81,39.82,9400.0,27.025,27.0318,27.0182,27.025,9400.0
2014-06-20 13:05:00,39.83,39.84,39.82,39.83,14200.0,27.0318,27.0386,27.025,27.0318,14200.0
2014-06-20 13:10:00,39.84,39.85,39.83,39.84,16200.0,27.0386,27.0454,27.0318,27.0386,16200.0
2014-06-20 13:15:00,39.84,39.85,39.83,39.83,12600.0,27.0386,27.0454,27.0318,27.0318,12600.0
2014-06-20 13:20:00,39.83,39.84,39.81,39.81,8000.0,27.0318,27.0386,27.0182,27.0182,8000.0
2014-06-20 13:25:00,39.81,39.82,39.81,39.81,15100.0,27.0182,27.025,27.0182,27.0182,15100.0
2014-06-20 13:30:00,39.82,39.85,39.82,39.82,16900.0,27.025,27.0454,27.025,27.025,16900.0
2014-06-20 13:35:00,39.82,39.84,39.81,39.84,26400.0,27.025,27.0386,27.0182,27.0386,26400.0
2014-06-20 13:40:00,39.84,39.84,39.83,39.83,9200.0,27.0386,27.0386,27.0318,27.0318,9200.0
2014-06-20 13:45:00,39.83,39.86,39.83,39.85,13200.0,27.0318,27.0522,27.0318,27.0454,13200.0
2014-06-20 13:50:00,39.85,39.86,39.84,39.84,15000.0,27.0454,27.0522,27.0386,27.0386,15000.0
2014-06-20 13:55:00,39.84,39.85,39.84,39.85,10000.0,27.0386,27.0454,27.0386,27.0454,10000.0
2014-06-20 14:00:00,39.85,39.87,39.83,39.84,24800.0,27.0454,27.0589,27.0318,27.0386,24800.0
2014-06-20 14:05:00,39.85,39.86,39.83,39.85,21900.0,27.0454,27.0522,27.0318,27.0454,21900.0
2014-06-20 14:10:00,39.85,39.88,39.84,39.87,20800.0,27.0454,27.0657,27.0386,27.0589,20800.0
2014-06-20 14:15:00,39.86,39.9,39.86,39.89,15200.0,27.0522,27.0793,27.0522,27.0725,15200.0
2014-06-20 14:20:00,39.9,39.92,39.89,39.92,17800.0,27.0793,27.0929,27.0725,27.0929,17800.0
2014-06-20 14:25:00,39.92,39.92,39.89,39.9,19600.0,27.0929,27.0929,27.0725,27.0793,19600.0
2014-06-20 14:30:00,39.89,39.9,39.87,39.88,32300.0,27.0725,27.0793,27.0589,27.0657,32300.0
2014-06-20 14:35:00,39.87,39.89,39.86,39.88,19500.0,27.0589,27.0725,27.0522,27.0657,19500.0
2014-06-20 14:40:00,39.87,39.88,39.82,39.82,11800.0,27.0589,27.0657,27.025,27.025,11800.0
2014-06-20 14:45:00,39.82,39.84,39.79,39.8,30100.0,27.025,27.0386,27.0046,27.0114,30100.0
2014-06-20 14:50:00,39.79,39.8,39.78,39.78,17200.0,27.0046,27.0114,26.9979,26.9979,17200.0
2014-06-20 14:55:00,39.79,39.83,39.79,39.81,19500.0,27.0046,27.0318,27.0046,27.0182,19500.0
2014-06-20 15:00:00,39.8,39.82,39.77,39.77,29600.0,27.0114,27.025,26.9911,26.9911,29600.0
2014-06-20 15:05:00,39.77,39.82,39.77,39.82,18400.0,26.9911,27.025,26.9911,27.025,18400.0
2014-06-20 15:10:00,39.82,39.83,39.82,39.83,18000.0,27.025,27.0318,27.025,27.0318,18000.0
2014-06-20 15:15:00,39.83,39.83,39.77,39.77,31100.0,27.0318,27.0318,26.9911,26.9911,31100.0
2014-06-20 15:20:00,39.77,39.78,39.75,39.75,38600.0,26.9911,26.9979,26.9775,26.9775,38600.0
2014-06-20 15:25:00,39.76,39.76,39.73,39.73,33300.0,26.9843,26.9843,26.9639,26.9639,33300.0
2014-06-20 15:30:00,39.73,39.76,39.72,39.73,50800.0,26.9639,26.9843,26.9571,26.9639,50800.0
2014-06-20 15:35:00,39.72,39.73,39.69,39.73,41300.0,26.9571,26.9639,26.9368,26.9639,41300.0
2014-06-20 15:40:00,39.74,39.75,39.73,39.73,34400.0,26.9707,26.9775,26.9639,26.9639,34400.0
2014-06-20 15:45:00,39.73,39.73,39.71,39.71,64000.0,26.9639,26.9639,26.9504,26.9504,64000.0
2014-06-20 15:50:00,39.71,39.73,39.69,39.7,109000.0,26.9504,26.9639,26.9368,26.9436,109000.0
2014-06-20 15:55:00,39.7,39.7,39.66,39.68,174500.0,26.9436,26.9436,26.9164,26.93,174500.0
2014-06-23 09:30:00,39.67,39.76,39.6,39.72,43400.0,26.9232,26.9843,26.8757,26.9571,43400.0
2014-06-23 09:35:00,39.71,39.78,39.66,39.66,20400.0,26.9504,26.9979,26.9164,26.9164,20400.0
2014-06-23 09:40:00,39.67,39.72,39.66,39.66,20800.0,26.9232,26.9571,26.9164,26.9164,20800.0
2014-06-23 09:45:00,39.66,39.67,39.52,39.56,67900.0,26.9164,26.9232,26.8214,26.8485,67900.0
2014-06-23 09:50:00,39.57,39.58,39.55,39.55,17500.0,26.8553,26.8621,26.8418,26.8418,17500.0
2014-06-23 09:55:00,39.56,39.57,39.53,39.55,22700.0,26.8485,26.8553,26.8282,26.8418,22700.0
2014-06-23 10:00:00,39.56,39.61,39.54,39.56,27600.0,26.8485,26.8825,26.835,26.8485,27600.0
2014-06-23 10:05:00,39.57,39.62,39.56,39.56,20100.0,26.8553,26.8893,26.8485,26.8485,20100.0
2014-06-23 10:10:00,39.56,39.56,39.45,39.46,77900.0,26.8485,26.8485,26.7739,26.7807,77900.0
2014-06-23 10:15:00,39.46,39.48,39.39,39.47,44800.0,26.7807,26.7943,26.7332,26.7875,44800.0
2014-06-23 10:20:00,39.47,39.51,39.45,39.45,24200.0,26.7875,26.8146,26.7739,26.7739,24200.0
2014-06-23 10:25:00,39.45,39.52,39.45,39.52,22100.0,26.7739,26.8214,26.7739,26.8214,22100.0
2014-06-23 10:30:00,39.51,39.54,39.49,39.54,17000.0,26.8146,26.835,26.801,26.835,17000.0
2014-06-23 10:35:00,39.54,39.58,39.51,39.53,26900.0,26.835,26.8621,26.8146,26.8282,26900.0
2014-06-23 10:40:00,39.54,39.54,39.49,39.49,21300.0,26.835,26.835,26.801,26.801,21300.0
2014-06-23 10:45:00,39.48,39.5,39.42,39.44,26900.0,26.7943,26.8078,26.7535,26.7671,26900.0
2014-06-23 10:50:00,39.44,39.45,39.39,39.41,31200.0,26.7671,26.7739,26.7332,26.7467,31200.0
2014-06-23 10:55:00,39.41,39.42,39.36,39.36,13400.0,26.7467,26.7535,26.7128,26.7128,13400.0
2014-06-23 11:00:00,39.36,39.36,39.29,39.3,54400.0,26.7128,26.7128,26.6653,26.6721,54400.0
2014-06-23 11:05:00,39.3,39.31,39.21,39.27,61900.0,26.6721,26.6789,26.611,26.6517,61900.0
2014-06-23 11:10:00,39.28,39.3,39.21,39.22,53000.0,26.6585,26.6721,26.611,26.6178,53000.0
2014-06-23 11:15:00,39.2,39.24,39.16,39.16,65300.0,26.6042,26.6314,26.5771,26.5771,65300.0
2014-06-23 11:20:00,39.16,39.21,39.15,39.16,41300.0,26.5771,26.611,26.5703,26.5771,41300.0
2014-06-23 11:25:00,39.17,39.17,39.09,39.09,16300.0,26.5839,26.5839,26.5296,26.5296,16300.0
2014-06-23 11:30:00,39.08,39.12,39.04,39.09,100800.0,26.5228,26.5499,26.4956,26.5296,100800.0
2014-06-23 11:35:00,39.1,39.14,39.09,39.11,37000.0,26.5364,26.5635,26.5296,26.5431,37000.0
2014-06-23 11:40:00,39.1,39.11,38.97,38.98,55000.0,26.5364,26.5431,26.4481,26.4549,55000.0
2014-06-23 11:45:00,38.99,39.02,38.96,39.02,33400.0,26.4617,26.4821,26.4413,26.4821,33400.0
2014-06-23 11:50:00,39.03,39.13,39.02,39.12,62100.0,26.4888,26.5567,26.4821,26.5499,62100.0
2014-06-23 11:55:00,39.11,39.14,39.09,39.11,27800.0,26.5431,26.5635,26.5296,26.5431,27800.0
2014-06-23 12:00:00,39.12,39.15,39.09,39.13,22700.0,26.5499,26.5703,26.5296,26.5567,22700.0
2014-06-23 12:05:00,39.13,39.13,39.09,39.09,14200.0,26.5567,26.5567,26.5296,26.5296,14200.0
2014-06-23 12:10:00,39.09,39.12,39.07,39.08,25500.0,26.5296,26.5499,26.516,26.5228,25500.0
2014-06-23 12:15:00,39.07,39.09,39.07,39.07,18500.0,26.516,26.5296,26.516,26.516,18500.0
2014-06-23 12:20:00,39.07,39.09,39.05,39.07,16700.0,26.516,26.5296,26.5024,26.516,16700.0
2014-06-23 12:25:00,39.07,39.09,39.01,39.02,25000.0,26.516,26.5296,26.4753,26.4821,25000.0
2014-06-23 12:30:00,39.02,39.07,39.02,39.07,13000.0,26.4821,26.516,26.4821,26.516,13000.0
2014-06-23 12:35:00,39.06,39.07,39.03,39.03,14800.0,26.5092,26.516,26.4888,26.4888,14800.0
2014-06-23 12:40:00,39.04,39.06,39.03,39.04,19300.0,26.4956,26.5092,26.4888,26.4956,19300.0
2014-06-23 12:45:00,39.02,39.03,38.99,39.03,20600.0,26.4821,26.4888,26.4617,26.4888,20600.0
2014-06-23 12:50:00,39.02,39.04,39.01,39.04,13500.0,26.4821,26.4956,26.4753,26.4956,13500.0
2014-06-23 12:55:00,39.05,39.06,39.01,39.02,11000.0,26.5024,26.5092,26.4753,26.4821,11000.0
2014-06-23 13:00:00,39.02,39.04,39.01,39.01,12900.0,26.4821,26.4956,26.4753,26.4753,12900.0
2014-06-23 13:05:00,39.0,39.02,38.98,39.01,20800.0,26.4685,26.4821,26.4549,26.4753,20800.0
2014-06-23 13:10:00,39.01,39.05,39.01,39.04,4600.0,26.4753,26.5024,26.4753,26.4956,4600.0
2014-06-23 13:15:00,39.04,39.05,39.01,39.05,15200.0,26.4956,26.5024,26.4753,26.5024,15200.0
2014-06-23 13:20:00,39.05,39.07,39.04,39.07,10500.0,26.5024,26.516,26.4956,26.516,10500.0
2014-06-23 13:25:00,39.08,39.09,39.06,39.07,12700.0,26.5228,26.5296,26.5092,26.516,12700.0
2014-06-23 13:30:00,39.07,39.08,39.05,39.08,13700.0,26.516,26.5228,26.5024,26.5228,13700.0
2014-06-23 13:35:00,39.08,39.09,39.07,39.08,16200.0,26.5228,26.5296,26.516,26.5228,16200.0
2014-06-23 13:40:00,39.08,39.12,39.08,39.09,16300.0,26.5228,26.5499,26.5228,26.5296,16300.0
2014-06-23 13:45:00,39.09,39.09,39.05,39.08,22800.0,26.5296,26.5296,26.5024,26.5228,22800.0
2014-06-23 13:50:00,39.08,39.09,39.05,39.08,17900.0,26.5228,26.5296,26.5024,26.5228,17900.0
2014-06-23 13:55:00,39.07,39.09,39.06,39.06,26200.0,26.516,26.5296,26.5092,26.5092,26200.0
2014-06-23 14:00:00,39.07,39.09,39.06,39.06,23700.0,26.516,26.5296,26.5092,26.5092,23700.0
2014-06-23 14:05:00,39.07,39.09,39.06,39.09,21800.0,26.516,26.5296,26.5092,26.5296,21800.0
2014-06-23 14:10:00,39.09,39.09,39.07,39.08,16000.0,26.5296,26.5296,26.516,26.5228,16000.0
2014-06-23 14:15:00,39.09,39.09,39.06,39.09,21400.0,26.5296,26.5296,26.5092,26.5296,21400.0
2014-06-23 14:20:00,39.09,39.1,39.08,39.09,12000.0,26.5296,26.5364,26.5228,26.5296,12000.0
2014-06-23 14:25:00,39.09,39.1,39.08,39.09,14100.0,26.5296,26.5364,26.5228,26.5296,14100.0
2014-06-23 14:30:00,39.1,39.11,39.09,39.09,12600.0,26.5364,26.5431,26.5296,26.5296,12600.0
2014-06-23 14:35:00,39.09,39.1,39.08,39.1,11700.0,26.5296,26.5364,26.5228,26.5364,11700.0
2014-06-23 14:40:00,39.09,39.14,39.09,39.13,32200.0,26.5296,26.5635,26.5296,26.5567,32200.0
2014-06-23 14:45:00,39.13,39.14,39.11,39.12,36800.0,26.5567,26.5635,26.5431,26.5499,36800.0
2014-06-23 14:50:00,39.12,39.12,39.09,39.11,39100.0,26.5499,26.5499,26.5296,26.5431,39100.0
2014-06-23 14:55:00,39.12,39.16,39.12,39.15,26300.0,26.5499,26.5771,26.5499,26.5703,26300.0
2014-06-23 15:00:00,39.15,39.16,39.12,39.12,23900.0,26.5703,26.5771,26.5499,26.5499,23900.0
2014-06-23 15:05:00,39.12,39.16,39.11,39.15,13900.0,26.5499,26.5771,26.5431,26.5703,13900.0
2014-06-23 15:10:00,39.15,39.18,39.14,39.18,19800.0,26.5703,26.5907,26.5635,26.5907,19800.0
2014-06-23 15:15:00,39.18,39.2,39.17,39.18,35100.0,26.5907,26.6042,26.5839,26.5907,35100.0
2014-06-23 15:20:00,39.19,39.19,39.15,39.16,25300.0,26.5974,26.5974,26.5703,26.5771,25300.0
2014-06-23 15:25:00,39.16,39.22,39.16,39.19,40700.0,26.5771,26.6178,26.5771,26.5974,40700.0
2014-06-23 15:30:00,39.2,39.21,39.18,39.2,27400.0,26.6042,26.611,26.5907,26.6042,27400.0
2014-06-23 15:35:00,39.19,39.23,39.19,39.23,43800.0,26.5974,26.6246,26.5974,26.6246,43800.0
2014-06-23 15:40:00,39.23,39.24,39.22,39.23,22100.0,26.6246,26.6314,26.6178,26.6246,22100.0
2014-06-23 15:45:00,39.23,39.23,39.2,39.21,71600.0,26.6246,26.6246,26.6042,26.611,71600.0
2014-06-23 15:50:00,39.2,39.21,39.2,39.2,53900.0,26.6042,26.611,26.6042,26.6042,53900.0
2014-06-23 15:55:00,39.2,39.21,39.13,39.15,442300.0,26.6042,26.611,26.5567,26.5703,442300.0
2014-06-24 09:30:00,39.2,39.2,39.13,39.18,33700.0,26.6042,26.6042,26.5567,26.5907,33700.0
2014-06-24 09:35:00,39.2,39.25,39.13,39.2,16800.0,26.6042,26.6382,26.5567,26.6042,16800.0
2014-06-24 09:40:00,39.2,39.24,39.16,39.24,11100.0,26.6042,26.6314,26.5771,26.6314,11100.0
2014-06-24 09:45:00,39.25,39.26,39.2,39.25,12600.0,26.6382,26.6449,26.6042,26.6382,12600.0
2014-06-24 09:50:00,39.24,39.28,39.2,39.27,24900.0,26.6314,26.6585,26.6042,26.6517,24900.0
2014-06-24 09:55:00,39.26,39.32,39.25,39.32,10300.0,26.6449,26.6857,26.6382,26.6857,10300.0
2014-06-24 10:00:00,39.33,39.34,39.27,39.34,15500.0,26.6925,26.6992,26.6517,26.6992,15500.0
2014-06-24 10:05:00,39.33,39.36,39.27,39.34,33200.0,26.6925,26.7128,26.6517,26.6992,33200.0
2014-06-24 10:10:00,39.35,39.39,39.34,39.36,23600.0,26.706,26.7332,26.6992,26.7128,23600.0
2014-06-24 10:15:00,39.38,39.38,39.32,39.35,32400.0,26.7264,26.7264,26.6857,26.706,32400.0
2014-06-24 10:20:00,39.34,39.37,39.33,39.35,20900.0,26.6992,26.7196,26.6925,26.706,20900.0
2014-06-24 10:25:00,39.35,39.43,39.34,39.41,22300.0,26.706,26.7603,26.6992,26.7467,22300.0
2014-06-24 10:30:00,39.41,39.43,39.36,39.37,13000.0,26.7467,26.7603,26.7128,26.7196,13000.0
2014-06-24 10:35:00,39.38,39.43,39.38,39.4,15400.0,26.7264,26.7603,26.7264,26.74,15400.0
2014-06-24 10:40:00,39.4,39.44,39.38,39.41,12500.0,26.74,26.7671,26.7264,26.7467,12500.0
2014-06-24 10:45:00,39.41,39.41,39.34,39.36,42700.0,26.7467,26.7467,26.6992,26.7128,42700.0
2014-06-24 10:50:00,39.36,39.38,39.33,39.35,23000.0,26.7128,26.7264,26.6925,26.706,23000.0
2014-06-24 10:55:00,39.35,39.41,39.35,39.38,21900.0,26.706,26.7467,26.706,26.7264,21900.0
2014-06-24 11:00:00,39.38,39.41,39.33,39.36,17700.0,26.7264,26.7467,26.6925,26.7128,17700.0
2014-06-24 11:05:00,39.35,39.35,39.3,39.31,10700.0,26.706,26.706,26.6721,26.6789,10700.0
2014-06-24 11:10:00,39.3,39.33,39.28,39.33,8000.0,26.6721,26.6925,26.6585,26.6925,8000.0
2014-06-24 11:15:00,39.34,39.37,39.31,39.36,10300.0,26.6992,26.7196,26.6789,26.7128,10300.0
2014-06-24 11:20:00,39.36,39.39,39.33,39.33,7800.0,26.7128,26.7332,26.6925,26.6925,7800.0
2014-06-24 11:25:00,39.32,39.38,39.31,39.37,32900.0,26.6857,26.7264,26.6789,26.7196,32900.0
2014-06-24 11:30:00,39.38,39.38,39.31,39.31,6100.0,26.7264,26.7264,26.6789,26.6789,6100.0
2014-06-24 11:35:00,39.31,39.33,39.29,39.3,12000.0,26.6789,26.6925,26.6653,26.6721,12000.0
2014-06-24 11:40:00,39.3,39.33,39.3,39.32,8600.0,26.6721,26.6925,26.6721,26.6857,8600.0
2014-06-24 11:45:00,39.33,39.35,39.32,39.35,19900.0,26.6925,26.706,26.6857,26.706,19900.0
2014-06-24 11:50:00,39.34,39.39,39.34,39.39,15400.0,26.6992,26.7332,26.6992,26.7332,15400.0
2014-06-24 11:55:00,39.38,39.43,39.38,39.41,14300.0,26.7264,26.7603,26.7264,26.7467,14300.0
2014-06-24 12:00:00,39.41,39.41,39.38,39.4,21300.0,26.7467,26.7467,26.7264,26.74,21300.0
2014-06-24 12:05:00,39.4,39.44,39.39,39.43,12800.0,26.74,26.7671,26.7332,26.7603,12800.0
2014-06-24 12:10:00,39.42,39.43,39.4,39.43,11800.0,26.7535,26.7603,26.74,26.7603,11800.0
2014-06-24 12:15:00,39.42,39.43,39.4,39.41,13400.0,26.7535,26.7603,26.74,26.7467,13400.0
2014-06-24 12:20:00,39.41,39.46,39.41,39.41,11300.0,26.7467,26.7807,26.7467,26.7467,11300.0
2014-06-24 12:25:00,39.41,39.47,39.4,39.46,6500.0,26.7467,26.7875,26.74,26.7807,6500.0
2014-06-24 12:30:00,39.45,39.46,39.4,39.44,15000.0,26.7739,26.7807,26.74,26.7671,15000.0
2014-06-24 12:35:00,39.44,39.46,39.42,39.43,10900.0,26.7671,26.7807,26.7535,26.7603,10900.0
2014-06-24 12:40:00,39.44,39.46,39.41,39.45,13300.0,26.7671,26.7807,26.7467,26.7739,13300.0
2014-06-24 12:45:00,39.45,39.45,39.44,39.44,6400.0,26.7739,26.7739,26.7671,26.7671,6400.0
2014-06-24 12:50:00,39.44,39.47,39.43,39.47,12600.0,26.7671,26.7875,26.7603,26.7875,12600.0
2014-06-24 12:55:00,39.47,39.48,39.45,39.48,13000.0,26.7875,26.7943,26.7739,26.7943,13000.0
2014-06-24 13:00:00,39.48,39.49,39.45,39.46,10700.0,26.7943,26.801,26.7739,26.7807,10700.0
2014-06-24 13:05:00,39.45,39.48,39.45,39.47,12100.0,26.7739,26.7943,26.7739,26.7875,12100.0
2014-06-24 13:10:00,39.47,39.48,39.46,39.48,9300.0,26.7875,26.7943,26.7807,26.7943,9300.0
2014-06-24 13:15:00,39.47,39.5,39.46,39.5,23400.0,26.7875,26.8078,26.7807,26.8078,23400.0
2014-06-24 13:20:00,39.5,39.51,39.47,39.47,11600.0,26.8078,26.8146,26.7875,26.7875,11600.0
2014-06-24 13:25:00,39.47,39.55,39.46,39.55,36100.0,26.7875,26.8418,26.7807,26.8418,36100.0
2014-06-24 13:30:00,39.54,39.54,39.46,39.46,20900.0,26.835,26.835,26.7807,26.7807,20900.0
2014-06-24 13:35:00,39.46,39.49,39.44,39.49,16700.0,26.7807,26.801,26.7671,26.801,16700.0
2014-06-24 13:40:00,39.48,39.48,39.43,39.45,11600.0,26.7943,26.7943,26.7603,26.7739,11600.0
2014-06-24 13:45:00,39.46,39.47,39.44,39.45,14700.0,26.7807,26.7875,26.7671,26.7739,14700.0
2014-06-24 13:50:00,39.45,39.49,39.45,39.48,15400.0,26.7739,26.801,26.7739,26.7943,15400.0
2014-06-24 13:55:00,39.48,39.5,39.48,39.49,17800.0,26.7943,26.8078,26.7943,26.801,17800.0
2014-06-24 14:00:00,39.49,39.52,39.48,39.51,9700.0,26.801,26.8214,26.7943,26.8146,9700.0
2014-06-24 14:05:00,39.5,39.52,39.5,39.5,9600.0,26.8078,26.8214,26.8078,26.8078,9600.0
2014-06-24 14:10:00,39.5,39.57,39.5,39.54,16800.0,26.8078,26.8553,26.8078,26.835,16800.0
2014-06-24 14:15:00,39.53,39.55,39.51,39.51,8000.0,26.8282,26.8418,26.8146,26.8146,8000.0
2014-06-24 14:20:00,39.51,39.54,39.5,39.51,11900.0,26.8146,26.835,26.8078,26.8146,11900.0
2014-06-24 14:25:00,39.5,39.54,39.48,39.49,22900.0,26.8078,26.835,26.7943,26.801,22900.0
2014-06-24 14:30:00,39.48,39.49,39.45,39.46,19200.0,26.7943,26.801,26.7739,26.7807,19200.0
2014-06-24 14:35:00,39.46,39.5,39.45,39.49,21600.0,26.7807,26.8078,26.7739,26.801,21600.0
2014-06-24 14:40:00,39.49,39.5,39.47,39.47,15000.0,26.801,26.8078,26.7875,26.7875,15000.0
2014-06-24 14:45:00,39.47,39.5,39.46,39.49,41800.0,26.7875,26.8078,26.7807,26.801,41800.0
2014-06-24 14:50:00,39.48,39.5,39.47,39.49,40000.0,26.7943,26.8078,26.7875,26.801,40000.0
2014-06-24 14:55:00,39.49,39.51,39.48,39.48,34200.0,26.801,26.8146,26.7943,26.7943,34200.0
2014-06-24 15:00:00,39.48,39.49,39.43,39.46,42600.0,26.7943,26.801,26.7603,26.7807,42600.0
2014-06-24 15:05:00,39.46,39.46,39.4,39.42,24400.0,26.7807,26.7807,26.74,26.7535,24400.0
2014-06-24 15:10:00,39.42,39.45,39.39,39.45,62800.0,26.7535,26.7739,26.7332,26.7739,62800.0
2014-06-24 15:15:00,39.44,39.48,39.43,39.48,113200.0,26.7671,26.7943,26.7603,26.7943,113200.0
2014-06-24 15:20:00,39.47,39.52,39.44,39.45,112300.0,26.7875,26.8214,26.7671,26.7739,112300.0
2014-06-24 15:25:00,39.46,39.47,39.42,39.42,38400.0,26.7807,26.7875,26.7535,26.7535,38400.0
2014-06-24 15:30:00,39.42,39.47,39.41,39.41,48400.0,26.7535,26.7875,26.7467,26.7467,48400.0
2014-06-24 15:35:00,39.42,39.46,39.41,39.44,54000.0,26.7535,26.7807,26.7467,26.7671,54000.0
2014-06-24 15:40:00,39.44,39.48,39.44,39.48,42000.0,26.7671,26.7943,26.7671,26.7943,42000.0
2014-06-24 15:45:00,39.48,39.48,39.42,39.44,104100.0,26.7943,26.7943,26.7535,26.7671,104100.0
2014-06-24 15:50:00,39.44,39.46,39.42,39.43,82500.0,26.7671,26.7807,26.7535,26.7603,82500.0
2014-06-24 15:55:00,39.44,39.49,39.41,39.45,210200.0,26.7671,26.801,26.7467,26.7739,210200.0
2014-06-25 09:30:00,39.31,39.51,39.31,39.5,43000.0,26.6789,26.8146,26.6789,26.8078,43000.0
2014-06-25 09:35:00,39.51,39.58,39.48,39.53,28800.0,26.8146,26.8621,26.7943,26.8282,28800.0
2014-06-25 09:40:00,39.51,39.61,39.48,39.48,21600.0,26.8146,26.8825,26.7943,26.7943,21600.0
2014-06-25 09:45:00,39.45,39.58,39.45,39.53,49100.0,26.7739,26.8621,26.7739,26.8282,49100.0
2014-06-25 09:50:00,39.52,39.62,39.52,39.59,25600.0,26.8214,26.8893,26.8214,26.8689,25600.0
2014-06-25 09:55:00,39.59,39.63,39.55,39.6,35100.0,26.8689,26.8961,26.8418,26.8757,35100.0
2014-06-25 10:00:00,39.6,39.63,39.54,39.57,37700.0,26.8757,26.8961,26.835,26.8553,37700.0
2014-06-25 10:05:00,39.57,39.64,39.54,39.54,34600.0,26.8553,26.9028,26.835,26.835,34600.0
2014-06-25 10:10:00,39.54,39.57,39.49,39.52,52800.0,26.835,26.8553,26.801,26.8214,52800.0
2014-06-25 10:15:00,39.53,39.6,39.5,39.6,49500.0,26.8282,26.8757,26.8078,26.8757,49500.0
2014-06-25 10:20:00,39.6,39.62,39.54,39.57,21600.0,26.8757,26.8893,26.835,26.8553,21600.0
2014-06-25 10:25:00,39.57,39.58,39.5,39.58,21700.0,26.8553,26.8621,26.8078,26.8621,21700.0
2014-06-25 10:30:00,39.58,39.62,39.54,39.61,24100.0,26.8621,26.8893,26.835,26.8825,24100.0
2014-06-25 10:35:00,39.61,39.62,39.55,39.6,21700.0,26.8825,26.8893,26.8418,26.8757,21700.0
2014-06-25 10:40:00,39.59,39.63,39.59,39.62,19900.0,26.8689,26.8961,26.8689,26.8893,19900.0
2014-06-25 10:45:00,39.62,39.63,39.59,39.59,11100.0,26.8893,26.8961,26.8689,26.8689,11100.0
2014-06-25 10:50:00,39.61,39.62,39.56,39.59,15100.0,26.8825,26.8893,26.8485,26.8689,15100.0
2014-06-25 10:55:00,39.6,39.64,39.59,39.62,16500.0,26.8757,26.9028,26.8689,26.8893,16500.0
2014-06-25 11:00:00,39.61,39.63,39.55,39.55,14200.0,26.8825,26.8961,26.8418,26.8418,14200.0
2014-06-25 11:05:00,39.55,39.61,39.54,39.55,60700.0,26.8418,26.8825,26.835,26.8418,60700.0
2014-06-25 11:10:00,39.55,39.6,39.54,39.55,19300.0,26.8418,26.8757,26.835,26.8418,19300.0
2014-06-25 11:15:00,39.55,39.58,39.41,39.51,62700.0,26.8418,26.8621,26.7467,26.8146,62700.0
2014-06-25 11:20:00,39.51,39.52,39.49,39.52,18000.0,26.8146,26.8214,26.801,26.8214,18000.0
2014-06-25 11:25:00,39.52,39.55,39.51,39.55,15600.0,26.8214,26.8418,26.8146,26.8418,15600.0
2014-06-25 11:30:00,39.56,39.61,39.54,39.61,18400.0,26.8485,26.8825,26.835,26.8825,18400.0
2014-06-25 11:35:00,39.6,39.64,39.59,39.61,14800.0,26.8757,26.9028,26.8689,26.8825,14800.0
2014-06-25 11:40:00,39.61,39.66,39.59,39.66,18400.0,26.8825,26.9164,26.8689,26.9164,18400.0
2014-06-25 11:45:00,39.66,39.68,39.61,39.63,23000.0,26.9164,26.93,26.8825,26.8961,23000.0
2014-06-25 11:50:00,39.63,39.65,39.59,39.6,67300.0,26.8961,26.9096,26.8689,26.8757,67300.0
2014-06-25 11:55:00,39.6,39.61,39.55,39.61,25000.0,26.8757,26.8825,26.8418,26.8825,25000.0
2014-06-25 12:00:00,39.61,39.62,39.58,39.61,15100.0,26.8825,26.8893,26.8621,26.8825,15100.0
2014-06-25 12:05:00,39.62,39.63,39.59,39.63,14600.0,26.8893,26.8961,26.8689,26.8961,14600.0
2014-06-25 12:10:00,39.63,39.66,39.62,39.62,16700.0,26.8961,26.9164,26.8893,26.8893,16700.0
2014-06-25 12:15:00,39.62,39.63,39.61,39.61,4800.0,26.8893,26.8961,26.8825,26.8825,4800.0
2014-06-25 12:20:00,39.61,39.64,39.61,39.62,21100.0,26.8825,26.9028,26.8825,26.8893,21100.0
2014-06-25 12:25:00,39.61,39.67,39.61,39.67,15400.0,26.8825,26.9232,26.8825,26.9232,15400.0
2014-06-25 12:30:00,39.66,39.66,39.64,39.65,16700.0,26.9164,26.9164,26.9028,26.9096,16700.0
2014-06-25 12:35:00,39.65,39.66,39.63,39.63,11000.0,26.9096,26.9164,26.8961,26.8961,11000.0
2014-06-25 12:40:00,39.63,39.64,39.62,39.62,4700.0,26.8961,26.9028,26.8893,26.8893,4700.0
2014-06-25 12:45:00,39.63,39.65,39.62,39.63,15500.0,26.8961,26.9096,26.8893,26.8961,15500.0
2014-06-25 12:50:00,39.63,39.64,39.63,39.64,4600.0,26.8961,26.9028,26.8961,26.9028,4600.0
2014-06-25 12:55:00,39.63,39.63,39.6,39.63,12200.0,26.8961,26.8961,26.8757,26.8961,12200.0
2014-06-25 13:00:00,39.63,39.63,39.6,39.62,11100.0,26.8961,26.8961,26.8757,26.8893,11100.0
2014-06-25 13:05:00,39.61,39.63,39.58,39.58,46800.0,26.8825,26.8961,26.8621,26.8621,46800.0
2014-06-25 13:10:00,39.58,39.6,39.57,39.58,14400.0,26.8621,26.8757,26.8553,26.8621,14400.0
2014-06-25 13:15:00,39.57,39.58,39.53,39.53,12000.0,26.8553,26.8621,26.8282,26.8282,12000.0
2014-06-25 13:20:00,39.54,39.54,39.51,39.51,24900.0,26.835,26.835,26.8146,26.8146,24900.0
2014-06-25 13:25:00,39.51,39.52,39.46,39.46,34400.0,26.8146,26.8214,26.7807,26.7807,34400.0
2014-06-25 13:30:00,39.47,39.48,39.44,39.46,18500.0,26.7875,26.7943,26.7671,26.7807,18500.0
2014-06-25 13:35:00,39.45,39.45,39.42,39.45,17000.0,26.7739,26.7739,26.7535,26.7739,17000.0
2014-06-25 13:40:00,39.45,39.45,39.42,39.42,6100.0,26.7739,26.7739,26.7535,26.7535,6100.0
2014-06-25 13:45:00,39.43,39.46,39.42,39.45,23100.0,26.7603,26.7807,26.7535,26.7739,23100.0
2014-06-25 13:50:00,39.45,39.47,39.45,39.46,12400.0,26.7739,26.7875,26.7739,26.7807,12400.0
2014-06-25 13:55:00,39.46,39.52,39.45,39.48,13700.0,26.7807,26.8214,26.7739,26.7943,13700.0
2014-06-25 14:00:00,39.49,39.56,39.49,39.56,17100.0,26.801,26.8485,26.801,26.8485,17100.0
2014-06-25 14:05:00,39.55,39.58,39.52,39.55,13800.0,26.8418,26.8621,26.8214,26.8418,13800.0
2014-06-25 14:10:00,39.55,39.59,39.55,39.58,9400.0,26.8418,26.8689,26.8418,26.8621,9400.0
2014-06-25 14:15:00,39.58,39.59,39.55,39.58,9200.0,26.8621,26.8689,26.8418,26.8621,9200.0
2014-06-25 14:20:00,39.58,39.63,39.57,39.62,18000.0,26.8621,26.8961,26.8553,26.8893,18000.0
2014-06-25 14:25:00,39.61,39.63,39.59,39.61,13700.0,26.8825,26.8961,26.8689,26.8825,13700.0
2014-06-25 14:30:00,39.61,39.62,39.58,39.58,16600.0,26.8825,26.8893,26.8621,26.8621,16600.0
2014-06-25 14:35:00,39.58,39.58,39.55,39.56,16200.0,26.8621,26.8621,26.8418,26.8485,16200.0
2014-06-25 14:40:00,39.57,39.59,39.55,39.57,18900.0,26.8553,26.8689,26.8418,26.8553,18900.0
2014-06-25 14:45:00,39.58,39.62,39.56,39.61,20900.0,26.8621,26.8893,26.8485,26.8825,20900.0
2014-06-25 14:50:00,39.6,39.62,39.58,39.59,39000.0,26.8757,26.8893,26.8621,26.8689,39000.0
2014-06-25 14:55:00,39.59,39.62,39.57,39.6,23300.0,26.8689,26.8893,26.8553,26.8757,23300.0
2014-06-25 15:00:00,39.61,39.61,39.58,39.58,31500.0,26.8825,26.8825,26.8621,26.8621,31500.0
2014-06-25 15:05:00,39.58,39.63,39.57,39.62,14400.0,26.8621,26.8961,26.8553,26.8893,14400.0
2014-06-25 15:10:00,39.61,39.66,39.61,39.64,31600.0,26.8825,26.9164,26.8825,26.9028,31600.0
2014-06-25 15:15:00,39.64,39.64,39.61,39.63,21100.0,26.9028,26.9028,26.8825,26.8961,21100.0
2014-06-25 15:20:00,39.63,39.67,39.63,39.66,36200.0,26.8961,26.9232,26.8961,26.9164,36200.0
2014-06-25 15:25:00,39.66,39.68,39.63,39.64,37800.0,26.9164,26.93,26.8961,26.9028,37800.0
2014-06-25 15:30:00,39.65,39.66,39.62,39.64,27000.0,26.9096,26.9164,26.8893,26.9028,27000.0
2014-06-25 15:35:00,39.64,39.65,39.61,39.63,39600.0,26.9028,26.9096,26.8825,26.8961,39600.0
2014-06-25 15:40:00,39.64,39.64,39.6,39.62,27400.0,26.9028,26.9028,26.8757,26.8893,27400.0
2014-06-25 15:45:00,39.61,39.63,39.57,39.63,64200.0,26.8825,26.8961,26.8553,26.8961,64200.0
2014-06-25 15:50:00,39.63,39.63,39.58,39.58,50900.0,26.8961,26.8961,26.8621,26.8621,50900.0
2014-06-25 15:55:00,39.58,39.62,39.58,39.6,148700.0,26.8621,26.8893,26.8621,26.8757,148700.0
2014-06-26 09:30:00,39.47,39.56,39.39,39.41,78000.0,26.7875,26.8485,26.7332,26.7467,78000.0
2014-06-26 09:35:00,39.38,39.55,39.37,39.5,28200.0,26.7264,26.8418,26.7196,26.8078,28200.0
2014-06-26 09:40:00,39.48,39.58,39.44,39.54,25600.0,26.7943,26.8621,26.7671,26.835,25600.0
2014-06-26 09:45:00,39.55,39.63,39.51,39.61,59700.0,26.8418,26.8961,26.8146,26.8825,59700.0
2014-06-26 09:50:00,39.61,39.67,39.55,39.65,47000.0,26.8825,26.9232,26.8418,26.9096,47000.0
2014-06-26 09:55:00,39.65,39.68,39.62,39.64,45200.0,26.9096,26.93,26.8893,26.9028,45200.0
2014-06-26 10:00:00,39.65,39.71,39.63,39.65,39300.0,26.9096,26.9504,26.8961,26.9096,39300.0
2014-06-26 10:05:00,39.65,39.68,39.52,39.55,66000.0,26.9096,26.93,26.8214,26.8418,66000.0
2014-06-26 10:10:00,39.55,39.59,39.52,39.55,34200.0,26.8418,26.8689,26.8214,26.8418,34200.0
2014-06-26 10:15:00,39.56,39.58,39.52,39.54,17200.0,26.8485,26.8621,26.8214,26.835,17200.0
2014-06-26 10:20:00,39.54,39.57,39.52,39.55,57700.0,26.835,26.8553,26.8214,26.8418,57700.0
2014-06-26 10:25:00,39.56,39.58,39.55,39.56,22900.0,26.8485,26.8621,26.8418,26.8485,22900.0
2014-06-26 10:30:00,39.55,39.6,39.54,39.6,28100.0,26.8418,26.8757,26.835,26.8757,28100.0
2014-06-26 10:35:00,39.6,39.63,39.58,39.58,19000.0,26.8757,26.8961,26.8621,26.8621,19000.0
2014-06-26 10:40:00,39.57,39.65,39.57,39.62,29800.0,26.8553,26.9096,26.8553,26.8893,29800.0
2014-06-26 10:45:00,39.62,39.64,39.59,39.62,30400.0,26.8893,26.9028,26.8689,26.8893,30400.0
2014-06-26 10:50:00,39.63,39.66,39.61,39.64,23800.0,26.8961,26.9164,26.8825,26.9028,23800.0
2014-06-26 10:55:00,39.65,39.69,39.65,39.69,16500.0,26.9096,26.9368,26.9096,26.9368,16500.0
2014-06-26 11:00:00,39.69,39.73,39.68,39.71,12000.0,26.9368,26.9639,26.93,26.9504,12000.0
2014-06-26 11:05:00,39.72,39.78,39.72,39.78,17200.0,26.9571,26.9979,26.9571,26.9979,17200.0
2014-06-26 11:10:00,39.78,39.8,39.75,39.79,20400.0,26.9979,27.0114,26.9775,27.0046,20400.0
2014-06-26 11:15:00,39.79,39.79,39.74,39.76,12500.0,27.0046,27.0046,26.9707,26.9843,12500.0
2014-06-26 11:20:00,39.75,39.77,39.72,39.74,14200.0,26.9775,26.9911,26.9571,26.9707,14200.0
2014-06-26 11:25:00,39.73,39.77,39.71,39.73,20800.0,26.9639,26.9911,26.9504,26.9639,20800.0
2014-06-26 11:30:00,39.72,39.72,39.67,39.69,14300.0,26.9571,26.9571,26.9232,26.9368,14300.0
2014-06-26 11:35:00,39.69,39.76,39.67,39.75,23500.0,26.9368,26.9843,26.9232,26.9775,23500.0
2014-06-26 11:40:00,39.73,39.74,39.71,39.72,16900.0,26.9639,26.9707,26.9504,26.9571,16900.0
2014-06-26 11:45:00,39.73,39.73,39.66,39.67,32500.0,26.9639,26.9639,26.9164,26.9232,32500.0
2014-06-26 11:50:00,39.67,39.7,39.66,39.7,22200.0,26.9232,26.9436,26.9164,26.9436,22200.0
2014-06-26 11:55:00,39.69,39.72,39.67,39.7,43800.0,26.9368,26.9571,26.9232,26.9436,43800.0
2014-06-26 12:00:00,39.71,39.76,39.69,39.75,33400.0,26.9504,26.9843,26.9368,26.9775,33400.0
2014-06-26 12:05:00,39.76,39.77,39.74,39.75,24500.0,26.9843,26.9911,26.9707,26.9775,24500.0
2014-06-26 12:10:00,39.77,39.77,39.72,39.75,8800.0,26.9911,26.9911,26.9571,26.9775,8800.0
2014-06-26 12:15:00,39.75,39.77,39.74,39.77,21600.0,26.9775,26.9911,26.9707,26.9911,21600.0
2014-06-26 12:20:00,39.77,39.77,39.75,39.76,11300.0,26.9911,26.9911,26.9775,26.9843,11300.0
2014-06-26 12:25:00,39.76,39.76,39.72,39.75,9200.0,26.9843,26.9843,26.9571,26.9775,9200.0
2014-06-26 12:30:00,39.74,39.76,39.73,39.75,15100.0,26.9707,26.9843,26.9639,26.9775,15100.0
2014-06-26 12:35:00,39.75,39.76,39.75,39.75,15900.0,26.9775,26.9843,26.9775,26.9775,15900.0
2014-06-26 12:40:00,39.75,39.76,39.74,39.75,14800.0,26.9775,26.9843,26.9707,26.9775,14800.0
2014-06-26 12:45:00,39.75,39.79,39.74,39.78,36800.0,26.9775,27.0046,26.9707,26.9979,36800.0
2014-06-26 12:50:00,39.79,39.79,39.77,39.77,6100.0,27.0046,27.0046,26.9911,26.9911,6100.0
2014-06-26 12:55:00,39.76,39.77,39.74,39.74,8700.0,26.9843,26.9911,26.9707,26.9707,8700.0
2014-06-26 13:00:00,39.74,39.75,39.72,39.75,17800.0,26.9707,26.9775,26.9571,26.9775,17800.0
2014-06-26 13:05:00,39.75,39.76,39.72,39.74,13200.0,26.9775,26.9843,26.9571,26.9707,13200.0
2014-06-26 13:10:00,39.74,39.74,39.71,39.71,8500.0,26.9707,26.9707,26.9504,26.9504,8500.0
2014-06-26 13:15:00,39.71,39.73,39.69,39.72,14800.0,26.9504,26.9639,26.9368,26.9571,14800.0
2014-06-26 13:20:00,39.71,39.77,39.71,39.77,11900.0,26.9504,26.9911,26.9504,26.9911,11900.0
2014-06-26 13:25:00,39.76,39.79,39.75,39.76,19200.0,26.9843,27.0046,26.9775,26.9843,19200.0
2014-06-26 13:30:00,39.77,39.78,39.75,39.76,10900.0,26.9911,26.9979,26.9775,26.9843,10900.0
2014-06-26 13:35:00,39.75,39.8,39.75,39.8,20500.0,26.9775,27.0114,26.9775,27.0114,20500.0
2014-06-26 13:40:00,39.79,39.8,39.77,39.77,7500.0,27.0046,27.0114,26.9911,26.9911,7500.0
2014-06-26 13:45:00,39.78,39.79,39.75,39.77,11900.0,26.9979,27.0046,26.9775,26.9911,11900.0
2014-06-26 13:50:00,39.76,39.76,39.74,39.75,9300.0,26.9843,26.9843,26.9707,26.9775,9300.0
2014-06-26 13:55:00,39.74,39.74,39.71,39.71,10300.0,26.9707,26.9707,26.9504,26.9504,10300.0
2014-06-26 14:00:00,39.72,39.75,39.72,39.74,15900.0,26.9571,26.9775,26.9571,26.9707,15900.0
2014-06-26 14:05:00,39.75,39.78,39.75,39.76,26400.0,26.9775,26.9979,26.9775,26.9843,26400.0
2014-06-26 14:10:00,39.76,39.79,39.75,39.77,24600.0,26.9843,27.0046,26.9775,26.9911,24600.0
2014-06-26 14:15:00,39.77,39.8,39.76,39.79,55400.0,26.9911,27.0114,26.9843,27.0046,55400.0
2014-06-26 14:20:00,39.79,39.83,39.79,39.82,30400.0,27.0046,27.0318,27.0046,27.025,30400.0
2014-06-26 14:25:00,39.82,39.83,39.82,39.82,27900.0,27.025,27.0318,27.025,27.025,27900.0
2014-06-26 14:30:00,39.83,39.83,39.8,39.82,19100.0,27.0318,27.0318,27.0114,27.025,19100.0
2014-06-26 14:35:00,39.81,39.83,39.8,39.83,33000.0,27.0182,27.0318,27.0114,27.0318,33000.0
2014-06-26 14:40:00,39.83,39.83,39.81,39.82,9400.0,27.0318,27.0318,27.0182,27.025,9400.0
2014-06-26 14:45:00,39.82,39.84,39.82,39.82,12300.0,27.025,27.0386,27.025,27.025,12300.0
2014-06-26 14:50:00,39.82,39.84,39.81,39.83,24500.0,27.025,27.0386,27.0182,27.0318,24500.0
2014-06-26 14:55:00,39.83,39.84,39.81,39.82,24700.0,27.0318,27.0386,27.0182,27.025,24700.0
2014-06-26 15:00:00,39.82,39.85,39.81,39.83,29100.0,27.025,27.0454,27.0182,27.0318,29100.0
2014-06-26 15:05:00,39.82,39.88,39.82,39.87,22300.0,27.025,27.0657,27.025,27.0589,22300.0
2014-06-26 15:10:00,39.87,39.88,39.83,39.83,14400.0,27.0589,27.0657,27.0318,27.0318,14400.0
2014-06-26 15:15:00,39.83,39.86,39.82,39.85,28500.0,27.0318,27.0522,27.025,27.0454,28500.0
2014-06-26 15:20:00,39.85,39.87,39.84,39.85,26700.0,27.0454,27.0589,27.0386,27.0454,26700.0
2014-06-26 15:25:00,39.85,39.88,39.84,39.88,20100.0,27.0454,27.0657,27.0386,27.0657,20100.0
2014-06-26 15:30:00,39.88,39.89,39.88,39.88,26900.0,27.0657,27.0725,27.0657,27.0657,26900.0
2014-06-26 15:35:00,39.88,39.91,39.87,39.91,67600.0,27.0657,27.0861,27.0589,27.0861,67600.0
2014-06-26 15:40:00,39.9,39.92,39.9,39.91,35400.0,27.0793,27.0929,27.0793,27.0861,35400.0
2014-06-26 15:45:00,39.91,39.92,39.9,39.91,49300.0,27.0861,27.0929,27.0793,27.0861,49300.0
2014-06-26 15:50:00,39.91,39.92,39.9,39.91,56000.0,27.0861,27.0929,27.0793,27.0861,56000.0
2014-06-26 15:55:00,39.92,39.93,39.9,39.92,162300.0,27.0929,27.0997,27.0793,27.0929,162300.0
2014-06-27 09:30:00,39.88,39.88,39.69,39.72,23900.0,27.0657,27.0657,26.9368,26.9571,23900.0
2014-06-27 09:35:00,39.73,39.78,39.7,39.75,16000.0,26.9639,26.9979,26.9436,26.9775,16000.0
2014-06-27 09:40:00,39.75,39.79,39.73,39.78,14100.0,26.9775,27.0046,26.9639,26.9979,14100.0
2014-06-27 09:45:00,39.78,39.82,39.77,39.79,5200.0,26.9979,27.025,26.9911,27.0046,5200.0
2014-06-27 09:50:00,39.78,39.83,39.78,39.81,4200.0,26.9979,27.0318,26.9979,27.0182,4200.0
2014-06-27 09:55:00,39.82,39.84,39.77,39.81,12700.0,27.025,27.0386,26.9911,27.0182,12700.0
2014-06-27 10:00:00,39.81,39.86,39.81,39.84,15500.0,27.0182,27.0522,27.0182,27.0386,15500.0
2014-06-27 10:05:00,39.84,39.89,39.83,39.87,11000.0,27.0386,27.0725,27.0318,27.0589,11000.0
2014-06-27 10:10:00,39.86,39.9,39.85,39.88,10000.0,27.0522,27.0793,27.0454,27.0657,10000.0
2014-06-27 10:15:00,39.87,39.87,39.82,39.86,28100.0,27.0589,27.0589,27.025,27.0522,28100.0
2014-06-27 10:20:00,39.87,39.93,39.85,39.9,16400.0,27.0589,27.0997,27.0454,27.0793,16400.0
2014-06-27 10:25:00,39.9,39.92,39.87,39.92,8500.0,27.0793,27.0929,27.0589,27.0929,8500.0
2014-06-27 10:30:00,39.92,39.95,39.92,39.95,11100.0,27.0929,27.1132,27.0929,27.1132,11100.0
2014-06-27 10:35:00,39.95,39.97,39.94,39.97,6700.0,27.1132,27.1268,27.1064,27.1268,6700.0
2014-06-27 10:40:00,39.96,40.04,39.9,40.04,46700.0,27.12,27.1743,27.0793,27.1743,46700.0
2014-06-27 10:45:00,40.04,40.08,40.04,40.05,11800.0,27.1743,27.2015,27.1743,27.1811,11800.0
2014-06-27 10:50:00,40.05,40.12,40.05,40.11,9400.0,27.1811,27.2286,27.1811,27.2218,9400.0
2014-06-27 10:55:00,40.11,40.15,40.11,40.12,8400.0,27.2218,27.249,27.2218,27.2286,8400.0
2014-06-27 11:00:00,40.12,40.16,40.11,40.11,11700.0,27.2286,27.2558,27.2218,27.2218,11700.0
2014-06-27 11:05:00,40.11,40.12,40.09,40.12,14100.0,27.2218,27.2286,27.2082,27.2286,14100.0
2014-06-27 11:10:00,40.11,40.11,40.07,40.11,12500.0,27.2218,27.2218,27.1947,27.2218,12500.0
2014-06-27 11:15:00,40.12,40.12,40.06,40.08,13100.0,27.2286,27.2286,27.1879,27.2015,13100.0
2014-06-27 11:20:00,40.09,40.1,40.07,40.08,11000.0,27.2082,27.215,27.1947,27.2015,11000.0
2014-06-27 11:25:00,40.08,40.11,40.08,40.1,8300.0,27.2015,27.2218,27.2015,27.215,8300.0
2014-06-27 11:30:00,40.1,40.13,40.09,40.11,16700.0,27.215,27.2354,27.2082,27.2218,16700.0
2014-06-27 11:35:00,40.12,40.17,40.11,40.15,9600.0,27.2286,27.2625,27.2218,27.249,9600.0
2014-06-27 11:40:00,40.14,40.17,40.13,40.14,13600.0,27.2422,27.2625,27.2354,27.2422,13600.0
2014-06-27 11:45:00,40.15,40.18,40.13,40.16,9700.0,27.249,27.2693,27.2354,27.2558,9700.0
2014-06-27 11:50:00,40.15,40.16,40.14,40.15,8700.0,27.249,27.2558,27.2422,27.249,8700.0
2014-06-27 11:55:00,40.14,40.17,40.12,40.17,6600.0,27.2422,27.2625,27.2286,27.2625,6600.0
2014-06-27 12:00:00,40.17,40.18,40.13,40.14,6900.0,27.2625,27.2693,27.2354,27.2422,6900.0
2014-06-27 12:05:00,40.14,40.19,40.14,40.17,7100.0,27.2422,27.2761,27.2422,27.2625,7100.0
2014-06-27 12:10:00,40.17,40.18,40.14,40.15,10600.0,27.2625,27.2693,27.2422,27.249,10600.0
2014-06-27 12:15:00,40.14,40.17,40.14,40.17,10200.0,27.2422,27.2625,27.2422,27.2625,10200.0
2014-06-27 12:20:00,40.18,40.18,40.12,40.12,10100.0,27.2693,27.2693,27.2286,27.2286,10100.0
2014-06-27 12:25:00,40.13,40.14,40.12,40.14,8700.0,27.2354,27.2422,27.2286,27.2422,8700.0
2014-06-27 12:30:00,40.13,40.16,40.13,40.15,10700.0,27.2354,27.2558,27.2354,27.249,10700.0
2014-06-27 12:35:00,40.16,40.16,40.1,40.1,12300.0,27.2558,27.2558,27.215,27.215,12300.0
2014-06-27 12:40:00,40.1,40.13,40.08,40.1,12200.0,27.215,27.2354,27.2015,27.215,12200.0
2014-06-27 12:45:00,40.1,40.1,40.05,40.05,3200.0,27.215,27.215,27.1811,27.1811,3200.0
2014-06-27 12:50:00,40.06,40.06,40.04,40.04,3000.0,27.1879,27.1879,27.1743,27.1743,3000.0
2014-06-27 12:55:00,40.05,40.07,40.04,40.07,6400.0,27.1811,27.1947,27.1743,27.1947,6400.0
2014-06-27 13:00:00,40.07,40.09,40.06,40.09,5000.0,27.1947,27.2082,27.1879,27.2082,5000.0
2014-06-27 13:05:00,40.09,40.14,40.07,40.07,8200.0,27.2082,27.2422,27.1947,27.1947,8200.0
2014-06-27 13:10:00,40.07,40.12,40.06,40.12,15900.0,27.1947,27.2286,27.1879,27.2286,15900.0
2014-06-27 13:15:00,40.13,40.13,40.06,40.08,9700.0,27.2354,27.2354,27.1879,27.2015,9700.0
2014-06-27 13:20:00,40.08,40.14,40.08,40.14,6800.0,27.2015,27.2422,27.2015,27.2422,6800.0
2014-06-27 13:25:00,40.14,40.16,40.12,40.16,6400.0,27.2422,27.2558,27.2286,27.2558,6400.0
2014-06-27 13:30:00,40.16,40.16,40.13,40.15,12100.0,27.2558,27.2558,27.2354,27.249,12100.0
2014-06-27 13:35:00,40.15,40.15,40.11,40.14,18000.0,27.249,27.249,27.2218,27.2422,18000.0
2014-06-27 13:40:00,40.14,40.17,40.13,40.17,11400.0,27.2422,27.2625,27.2354,27.2625,11400.0
2014-06-27 13:45:00,40.17,40.18,40.15,40.17,12500.0,27.2625,27.2693,27.249,27.2625,12500.0
2014-06-27 13:50:00,40.17,40.19,40.14,40.17,41000.0,27.2625,27.2761,27.2422,27.2625,41000.0
2014-06-27 13:55:00,40.17,40.2,40.16,40.18,9800.0,27.2625,27.2829,27.2558,27.2693,9800.0
2014-06-27 14:00:00,40.18,40.22,40.18,40.22,4900.0,27.2693,27.2965,27.2693,27.2965,4900.0
2014-06-27 14:05:00,40.22,40.24,40.19,40.23,11900.0,27.2965,27.3101,27.2761,27.3033,11900.0
2014-06-27 14:10:00,40.23,40.23,40.19,40.21,12200.0,27.3033,27.3033,27.2761,27.2897,12200.0
2014-06-27 14:15:00,40.2,40.22,40.19,40.22,8300.0,27.2829,27.2965,27.2761,27.2965,8300.0
2014-06-27 14:20:00,40.22,40.24,40.21,40.21,13800.0,27.2965,27.3101,27.2897,27.2897,13800.0
2014-06-27 14:25:00,40.21,40.22,40.18,40.2,12300.0,27.2897,27.2965,27.2693,27.2829,12300.0
2014-06-27 14:30:00,40.2,40.25,40.2,40.24,10000.0,27.2829,27.3168,27.2829,27.3101,10000.0
2014-06-27 14:35:00,40.23,40.28,40.22,40.26,31200.0,27.3033,27.3372,27.2965,27.3236,31200.0
2014-06-27 14:40:00,40.26,40.27,40.24,40.25,18700.0,27.3236,27.3304,27.3101,27.3168,18700.0
2014-06-27 14:45:00,40.25,40.26,40.24,40.25,11000.0,27.3168,27.3236,27.3101,27.3168,11000.0
2014-06-27 14:50:00,40.25,40.25,40.22,40.22,9100.0,27.3168,27.3168,27.2965,27.2965,9100.0
2014-06-27 14:55:00,40.21,40.23,40.2,40.22,15900.0,27.2897,27.3033,27.2829,27.2965,15900.0
2014-06-27 15:00:00,40.21,40.24,40.2,40.24,20200.0,27.2897,27.3101,27.2829,27.3101,20200.0
2014-06-27 15:05:00,40.23,40.25,40.22,40.25,17800.0,27.3033,27.3168,27.2965,27.3168,17800.0
2014-06-27 15:10:00,40.25,40.26,40.22,40.25,23700.0,27.3168,27.3236,27.2965,27.3168,23700.0
2014-06-27 15:15:00,40.25,40.25,40.22,40.22,31800.0,27.3168,27.3168,27.2965,27.2965,31800.0
2014-06-27 15:20:00,40.23,40.24,40.21,40.22,27000.0,27.3033,27.3101,27.2897,27.2965,27000.0
2014-06-27 15:25:00,40.21,40.24,40.21,40.23,26100.0,27.2897,27.3101,27.2897,27.3033,26100.0
2014-06-27 15:30:00,40.23,40.26,40.22,40.26,52200.0,27.3033,27.3236,27.2965,27.3236,52200.0
2014-06-27 15:35:00,40.25,40.26,40.24,40.25,21100.0,27.3168,27.3236,27.3101,27.3168,21100.0
2014-06-27 15:40:00,40.26,40.26,40.23,40.25,22000.0,27.3236,27.3236,27.3033,27.3168,22000.0
2014-06-27 15:45:00,40.25,40.25,40.21,40.21,63200.0,27.3168,27.3168,27.2897,27.2897,63200.0
2014-06-27 15:50:00,40.21,40.3,40.21,40.28,174700.0,27.2897,27.3508,27.2897,27.3372,174700.0
2014-06-27 15:55:00,40.29,40.31,40.27,40.28,176100.0,27.344,27.3576,27.3304,27.3372,176100.0
2014-06-30 09:30:00,40.32,40.42,40.09,40.09,78700.0,27.3643,27.4322,27.2082,27.2082,78700.0
2014-06-30 09:35:00,40.1,40.17,40.08,40.1,26300.0,27.215,27.2625,27.2015,27.215,26300.0
2014-06-30 09:40:00,40.11,40.17,40.11,40.15,10000.0,27.2218,27.2625,27.2218,27.249,10000.0
2014-06-30 09:45:00,40.13,40.15,40.09,40.13,17800.0,27.2354,27.249,27.2082,27.2354,17800.0
2014-06-30 09:50:00,40.12,40.25,40.12,40.25,31600.0,27.2286,27.3168,27.2286,27.3168,31600.0
2014-06-30 09:55:00,40.25,40.34,40.23,40.34,30900.0,27.3168,27.3779,27.3033,27.3779,30900.0
2014-06-30 10:00:00,40.35,40.48,40.35,40.48,63100.0,27.3847,27.4729,27.3847,27.4729,63100.0
2014-06-30 10:05:00,40.48,40.54,40.45,40.45,48800.0,27.4729,27.5137,27.4526,27.4526,48800.0
2014-06-30 10:10:00,40.45,40.56,40.45,40.56,45900.0,27.4526,27.5272,27.4526,27.5272,45900.0
2014-06-30 10:15:00,40.56,40.64,40.55,40.56,70500.0,27.5272,27.5815,27.5204,27.5272,70500.0
2014-06-30 10:20:00,40.57,40.63,40.55,40.59,48200.0,27.534,27.5747,27.5204,27.5476,48200.0
2014-06-30 10:25:00,40.59,40.65,40.58,40.64,55300.0,27.5476,27.5883,27.5408,27.5815,55300.0
2014-06-30 10:30:00,40.64,40.65,40.58,40.59,48700.0,27.5815,27.5883,27.5408,27.5476,48700.0
2014-06-30 10:35:00,40.59,40.63,40.58,40.61,54600.0,27.5476,27.5747,27.5408,27.5612,54600.0
2014-06-30 10:40:00,40.62,40.64,40.58,40.6,38100.0,27.5679,27.5815,27.5408,27.5544,38100.0
2014-06-30 10:45:00,40.6,40.64,40.59,40.59,35700.0,27.5544,27.5815,27.5476,27.5476,35700.0
2014-06-30 10:50:00,40.6,40.64,40.59,40.63,31100.0,27.5544,27.5815,27.5476,27.5747,31100.0
2014-06-30 10:55:00,40.63,40.63,40.59,40.59,14000.0,27.5747,27.5747,27.5476,27.5476,14000.0
2014-06-30 11:00:00,40.6,40.62,40.6,40.61,31700.0,27.5544,27.5679,27.5544,27.5612,31700.0
2014-06-30 11:05:00,40.61,40.62,40.59,40.62,49800.0,27.5612,27.5679,27.5476,27.5679,49800.0
2014-06-30 11:10:00,40.61,40.64,40.61,40.64,31200.0,27.5612,27.5815,27.5612,27.5815,31200.0
2014-06-30 11:15:00,40.64,40.69,40.64,40.69,29600.0,27.5815,27.6155,27.5815,27.6155,29600.0
2014-06-30 11:20:00,40.68,40.69,40.67,40.68,20000.0,27.6087,27.6155,27.6019,27.6087,20000.0
2014-06-30 11:25:00,40.68,40.71,40.65,40.65,37100.0,27.6087,27.629,27.5883,27.5883,37100.0
2014-06-30 11:30:00,40.66,40.67,40.62,40.62,19900.0,27.5951,27.6019,27.5679,27.5679,19900.0
2014-06-30 11:35:00,40.63,40.64,40.61,40.64,21200.0,27.5747,27.5815,27.5612,27.5815,21200.0
2014-06-30 11:40:00,40.64,40.65,40.63,40.63,16300.0,27.5815,27.5883,27.5747,27.5747,16300.0
2014-06-30 11:45:00,40.63,40.66,40.63,40.64,25700.0,27.5747,27.5951,27.5747,27.5815,25700.0
2014-06-30 11:50:00,40.65,40.66,40.64,40.65,22800.0,27.5883,27.5951,27.5815,27.5883,22800.0
2014-06-30 11:55:00,40.65,40.69,40.63,40.68,16300.0,27.5883,27.6155,27.5747,27.6087,16300.0
2014-06-30 12:00:00,40.69,40.69,40.65,40.66,31500.0,27.6155,27.6155,27.5883,27.5951,31500.0
2014-06-30 12:05:00,40.66,40.71,40.66,40.7,23000.0,27.5951,27.629,27.5951,27.6222,23000.0
2014-06-30 12:10:00,40.71,40.71,40.66,40.66,22500.0,27.629,27.629,27.5951,27.5951,22500.0
2014-06-30 12:15:00,40.66,40.67,40.64,40.67,13800.0,27.5951,27.6019,27.5815,27.6019,13800.0
2014-06-30 12:20:00,40.67,40.72,40.66,40.71,22500.0,27.6019,27.6358,27.5951,27.629,22500.0
2014-06-30 12:25:00,40.71,40.71,40.69,40.7,23400.0,27.629,27.629,27.6155,27.6222,23400.0
2014-06-30 12:30:00,40.71,40.71,40.69,40.7,20400.0,27.629,27.629,27.6155,27.6222,20400.0
2014-06-30 12:35:00,40.7,40.73,40.69,40.71,20800.0,27.6222,27.6426,27.6155,27.629,20800.0
2014-06-30 12:40:00,40.72,40.72,40.69,40.7,10300.0,27.6358,27.6358,27.6155,27.6222,10300.0
2014-06-30 12:45:00,40.7,40.7,40.69,40.69,13500.0,27.6222,27.6222,27.6155,27.6155,13500.0
2014-06-30 12:50:00,40.7,40.74,40.7,40.74,27000.0,27.6222,27.6494,27.6222,27.6494,27000.0
2014-06-30 12:55:00,40.74,40.74,40.73,40.73,11300.0,27.6494,27.6494,27.6426,27.6426,11300.0
2014-06-30 13:00:00,40.74,40.79,40.73,40.77,40900.0,27.6494,27.6833,27.6426,27.6698,40900.0
2014-06-30 13:05:00,40.77,40.79,40.75,40.77,19500.0,27.6698,27.6833,27.6562,27.6698,19500.0
2014-06-30 13:10:00,40.77,40.79,40.76,40.78,10400.0,27.6698,27.6833,27.663,27.6765,10400.0
2014-06-30 13:15:00,40.79,40.79,40.77,40.77,26500.0,27.6833,27.6833,27.6698,27.6698,26500.0
2014-06-30 13:20:00,40.78,40.78,40.77,40.78,13300.0,27.6765,27.6765,27.6698,27.6765,13300.0
2014-06-30 13:25:00,40.78,40.78,40.75,40.75,19800.0,27.6765,27.6765,27.6562,27.6562,19800.0
2014-06-30 13:30:00,40.76,40.79,40.75,40.78,36000.0,27.663,27.6833,27.6562,27.6765,36000.0
2014-06-30 13:35:00,40.78,40.79,40.75,40.76,53300.0,27.6765,27.6833,27.6562,27.663,53300.0
2014-06-30 13:40:00,40.76,40.79,40.75,40.79,31900.0,27.663,27.6833,27.6562,27.6833,31900.0
2014-06-30 13:45:00,40.79,40.79,40.77,40.77,13500.0,27.6833,27.6833,27.6698,27.6698,13500.0
2014-06-30 13:50:00,40.78,40.78,40.75,40.77,29100.0,27.6765,27.6765,27.6562,27.6698,29100.0
2014-06-30 13:55:00,40.77,40.77,40.76,40.76,32000.0,27.6698,27.6698,27.663,27.663,32000.0
2014-06-30 14:00:00,40.77,40.77,40.76,40.77,15100.0,27.6698,27.6698,27.663,27.6698,15100.0
2014-06-30 14:05:00,40.77,40.77,40.76,40.76,22600.0,27.6698,27.6698,27.663,27.663,22600.0
2014-06-30 14:10:00,40.77,40.77,40.75,40.75,24300.0,27.6698,27.6698,27.6562,27.6562,24300.0
2014-06-30 14:15:00,40.75,40.78,40.73,40.74,55700.0,27.6562,27.6765,27.6426,27.6494,55700.0
2014-06-30 14:20:00,40.74,40.74,40.72,40.74,26600.0,27.6494,27.6494,27.6358,27.6494,26600.0
2014-06-30 14:25:00,40.74,40.74,40.73,40.73,12400.0,27.6494,27.6494,27.6426,27.6426,12400.0
2014-06-30 14:30:00,40.74,40.76,40.74,40.76,22800.0,27.6494,27.663,27.6494,27.663,22800.0
2014-06-30 14:35:00,40.76,40.76,40.74,40.75,29900.0,27.663,27.663,27.6494,27.6562,29900.0
2014-06-30 14:40:00,40.75,40.76,40.74,40.75,29700.0,27.6562,27.663,27.6494,27.6562,29700.0
2014-06-30 14:45:00,40.76,40.78,40.75,40.78,28200.0,27.663,27.6765,27.6562,27.6765,28200.0
2014-06-30 14:50:00,40.78,40.8,40.77,40.79,28500.0,27.6765,27.6901,27.6698,27.6833,28500.0
2014-06-30 14:55:00,40.8,40.8,40.77,40.79,53900.0,27.6901,27.6901,27.6698,27.6833,53900.0
2014-06-30 15:00:00,40.79,40.89,40.78,40.88,73500.0,27.6833,27.7512,27.6765,27.7444,73500.0
2014-06-30 15:05:00,40.89,40.92,40.87,40.92,70500.0,27.7512,27.7716,27.7376,27.7716,70500.0
2014-06-30 15:10:00,40.92,40.93,40.9,40.91,29300.0,27.7716,27.7783,27.758,27.7648,29300.0
2014-06-30 15:15:00,40.92,40.92,40.88,40.91,40500.0,27.7716,27.7716,27.7444,27.7648,40500.0
2014-06-30 15:20:00,40.91,40.91,40.88,40.89,52100.0,27.7648,27.7648,27.7444,27.7512,52100.0
2014-06-30 15:25:00,40.89,40.89,40.87,40.88,36000.0,27.7512,27.7512,27.7376,27.7444,36000.0
2014-06-30 15:30:00,40.87,40.91,40.85,40.86,73100.0,27.7376,27.7648,27.724,27.7308,73100.0
2014-06-30 15:35:00,40.85,40.86,40.81,40.81,28900.0,27.724,27.7308,27.6969,27.6969,28900.0
2014-06-30 15:40:00,40.81,40.82,40.72,40.72,76900.0,27.6969,27.7037,27.6358,27.6358,76900.0
2014-06-30 15:45:00,40.73,40.78,40.71,40.72,254900.0,27.6426,27.6765,27.629,27.6358,254900.0
2014-06-30 15:50:00,40.72,40.76,40.72,40.73,162800.0,27.6358,27.663,27.6358,27.6426,162800.0
2014-06-30 15:55:00,40.73,40.79,40.72,40.79,213800.0,27.6426,27.6833,27.6358,27.6833,213800.0
2014-07-01 09:30:00,40.68,40.68,40.46,40.48,51100.0,27.6087,27.6087,27.4594,27.4729,51100.0
2014-07-01 09:35:00,40.48,40.51,40.31,40.41,77200.0,27.4729,27.4933,27.3576,27.4254,77200.0
2014-07-01 09:40:00,40.41,40.46,40.37,40.4,42400.0,27.4254,27.4594,27.3983,27.4186,42400.0
2014-07-01 09:45:00,40.4,40.51,40.4,40.48,37300.0,27.4186,27.4933,27.4186,27.4729,37300.0
2014-07-01 09:50:00,40.47,40.5,40.43,40.48,47900.0,27.4661,27.4865,27.439,27.4729,47900.0
2014-07-01 09:55:00,40.49,40.52,40.46,40.5,56800.0,27.4797,27.5001,27.4594,27.4865,56800.0
2014-07-01 10:00:00,40.5,40.57,40.49,40.56,131600.0,27.4865,27.534,27.4797,27.5272,131600.0
2014-07-01 10:05:00,40.55,40.59,40.47,40.48,80800.0,27.5204,27.5476,27.4661,27.4729,80800.0
2014-07-01 10:10:00,40.48,40.48,40.42,40.43,33100.0,27.4729,27.4729,27.4322,27.439,33100.0
2014-07-01 10:15:00,40.43,40.49,40.41,40.49,161000.0,27.439,27.4797,27.4254,27.4797,161000.0
2014-07-01 10:20:00,40.49,40.53,40.46,40.52,60200.0,27.4797,27.5069,27.4594,27.5001,60200.0
2014-07-01 10:25:00,40.51,40.52,40.46,40.49,23900.0,27.4933,27.5001,27.4594,27.4797,23900.0
2014-07-01 10:30:00,40.48,40.53,40.47,40.52,31700.0,27.4729,27.5069,27.4661,27.5001,31700.0
2014-07-01 10:35:00,40.52,40.52,40.49,40.5,28500.0,27.5001,27.5001,27.4797,27.4865,28500.0
2014-07-01 10:40:00,40.5,40.52,40.49,40.52,39500.0,27.4865,27.5001,27.4797,27.5001,39500.0
2014-07-01 10:45:00,40.52,40.52,40.46,40.48,32500.0,27.5001,27.5001,27.4594,27.4729,32500.0
2014-07-01 10:50:00,40.48,40.52,40.48,40.51,53500.0,27.4729,27.5001,27.4729,27.4933,53500.0
2014-07-01 10:55:00,40.52,40.56,40.52,40.52,22200.0,27.5001,27.5272,27.5001,27.5001,22200.0
2014-07-01 11:00:00,40.51,40.51,40.46,40.46,10300.0,27.4933,27.4933,27.4594,27.4594,10300.0
2014-07-01 11:05:00,40.46,40.48,40.44,40.47,22200.0,27.4594,27.4729,27.4458,27.4661,22200.0
2014-07-01 11:10:00,40.47,40.48,40.47,40.48,18800.0,27.4661,27.4729,27.4661,27.4729,18800.0
2014-07-01 11:15:00,40.48,40.49,40.47,40.48,18000.0,27.4729,27.4797,27.4661,27.4729,18000.0
2014-07-01 11:20:00,40.48,40.5,40.47,40.5,20000.0,27.4729,27.4865,27.4661,27.4865,20000.0
2014-07-01 11:25:00,40.5,40.51,40.49,40.51,18300.0,27.4865,27.4933,27.4797,27.4933,18300.0
2014-07-01 11:30:00,40.5,40.51,40.49,40.5,31700.0,27.4865,27.4933,27.4797,27.4865,31700.0
2014-07-01 11:35:00,40.5,40.5,40.45,40.45,61800.0,27.4865,27.4865,27.4526,27.4526,61800.0
2014-07-01 11:40:00,40.45,40.46,40.45,40.45,44000.0,27.4526,27.4594,27.4526,27.4526,44000.0
2014-07-01 11:45:00,40.45,40.47,40.43,40.46,45400.0,27.4526,27.4661,27.439,27.4594,45400.0
2014-07-01 11:50:00,40.46,40.48,40.46,40.48,27800.0,27.4594,27.4729,27.4594,27.4729,27800.0
2014-07-01 11:55:00,40.48,40.48,40.47,40.48,21300.0,27.4729,27.4729,27.4661,27.4729,21300.0
2014-07-01 12:00:00,40.48,40.49,40.47,40.48,36800.0,27.4729,27.4797,27.4661,27.4729,36800.0
2014-07-01 12:05:00,40.48,40.49,40.47,40.48,24500.0,27.4729,27.4797,27.4661,27.4729,24500.0
2014-07-01 12:10:00,40.48,40.5,40.47,40.5,20000.0,27.4729,27.4865,27.4661,27.4865,20000.0
2014-07-01 12:15:00,40.5,40.51,40.45,40.45,24300.0,27.4865,27.4933,27.4526,27.4526,24300.0
2014-07-01 12:20:00,40.46,40.47,40.45,40.46,20800.0,27.4594,27.4661,27.4526,27.4594,20800.0
2014-07-01 12:25:00,40.46,40.47,40.45,40.47,14100.0,27.4594,27.4661,27.4526,27.4661,14100.0
2014-07-01 12:30:00,40.46,40.47,40.44,40.46,88300.0,27.4594,27.4661,27.4458,27.4594,88300.0
2014-07-01 12:35:00,40.46,40.48,40.46,40.48,23800.0,27.4594,27.4729,27.4594,27.4729,23800.0
2014-07-01 12:40:00,40.48,40.5,40.47,40.5,26000.0,27.4729,27.4865,27.4661,27.4865,26000.0
2014-07-01 12:45:00,40.5,40.51,40.49,40.51,24100.0,27.4865,27.4933,27.4797,27.4933,24100.0
2014-07-01 12:50:00,40.51,40.52,40.51,40.52,15400.0,27.4933,27.5001,27.4933,27.5001,15400.0
2014-07-01 12:55:00,40.51,40.52,40.5,40.51,26400.0,27.4933,27.5001,27.4865,27.4933,26400.0
2014-07-01 13:00:00,40.51,40.53,40.5,40.52,43200.0,27.4933,27.5069,27.4865,27.5001,43200.0
2014-07-01 13:05:00,40.52,40.52,40.5,40.51,23200.0,27.5001,27.5001,27.4865,27.4933,23200.0
2014-07-01 13:10:00,40.51,40.52,40.5,40.52,31200.0,27.4933,27.5001,27.4865,27.5001,31200.0
2014-07-01 13:15:00,40.52,40.52,40.51,40.52,14700.0,27.5001,27.5001,27.4933,27.5001,14700.0
2014-07-01 13:20:00,40.52,40.53,40.5,40.51,26300.0,27.5001,27.5069,27.4865,27.4933,26300.0
2014-07-01 13:25:00,40.51,40.51,40.5,40.51,14700.0,27.4933,27.4933,27.4865,27.4933,14700.0
2014-07-01 13:30:00,40.51,40.52,40.5,40.51,39800.0,27.4933,27.5001,27.4865,27.4933,39800.0
2014-07-01 13:35:00,40.51,40.51,40.5,40.51,23700.0,27.4933,27.4933,27.4865,27.4933,23700.0
2014-07-01 13:40:00,40.51,40.52,40.5,40.51,28700.0,27.4933,27.5001,27.4865,27.4933,28700.0
2014-07-01 13:45:00,40.5,40.51,40.42,40.42,18500.0,27.4865,27.4933,27.4322,27.4322,18500.0
2014-07-01 13:50:00,40.42,40.42,40.38,40.39,35400.0,27.4322,27.4322,27.4051,27.4119,35400.0
2014-07-01 13:55:00,40.39,40.39,40.38,40.39,29600.0,27.4119,27.4119,27.4051,27.4119,29600.0
2014-07-01 14:00:00,40.39,40.43,40.39,40.41,42000.0,27.4119,27.439,27.4119,27.4254,42000.0
2014-07-01 14:05:00,40.4,40.43,40.4,40.41,20100.0,27.4186,27.439,27.4186,27.4254,20100.0
2014-07-01 14:10:00,40.41,40.41,40.39,40.4,25000.0,27.4254,27.4254,27.4119,27.4186,25000.0
2014-07-01 14:15:00,40.4,40.41,40.39,40.4,22000.0,27.4186,27.4254,27.4119,27.4186,22000.0
2014-07-01 14:20:00,40.4,40.4,40.39,40.4,9000.0,27.4186,27.4186,27.4119,27.4186,9000.0
2014-07-01 14:25:00,40.4,40.4,40.39,40.4,36000.0,27.4186,27.4186,27.4119,27.4186,36000.0
2014-07-01 14:30:00,40.39,40.42,40.39,40.4,43300.0,27.4119,27.4322,27.4119,27.4186,43300.0
2014-07-01 14:35:00,40.41,40.45,40.41,40.41,18300.0,27.4254,27.4526,27.4254,27.4254,18300.0
2014-07-01 14:40:00,40.41,40.41,40.39,40.41,48700.0,27.4254,27.4254,27.4119,27.4254,48700.0
2014-07-01 14:45:00,40.4,40.4,40.35,40.37,24300.0,27.4186,27.4186,27.3847,27.3983,24300.0
2014-07-01 14:50:00,40.37,40.37,40.33,40.34,29700.0,27.3983,27.3983,27.3711,27.3779,29700.0
2014-07-01 14:55:00,40.34,40.38,40.34,40.37,61600.0,27.3779,27.4051,27.3779,27.3983,61600.0
2014-07-01 15:00:00,40.37,40.39,40.37,40.39,15800.0,27.3983,27.4119,27.3983,27.4119,15800.0
2014-07-01 15:05:00,40.38,40.39,40.37,40.38,26100.0,27.4051,27.4119,27.3983,27.4051,26100.0
2014-07-01 15:10:00,40.38,40.38,40.37,40.38,37300.0,27.4051,27.4051,27.3983,27.4051,37300.0
2014-07-01 15:15:00,40.38,40.42,40.37,40.42,42900.0,27.4051,27.4322,27.3983,27.4322,42900.0
2014-07-01 15:20:00,40.41,40.41,40.39,40.39,38500.0,27.4254,27.4254,27.4119,27.4119,38500.0
2014-07-01 15:25:00,40.4,40.4,40.37,40.37,18200.0,27.4186,27.4186,27.3983,27.3983,18200.0
2014-07-01 15:30:00,40.37,40.38,40.34,40.36,37600.0,27.3983,27.4051,27.3779,27.3915,37600.0
2014-07-01 15:35:00,40.36,40.36,40.33,40.33,16700.0,27.3915,27.3915,27.3711,27.3711,16700.0
2014-07-01 15:40:00,40.33,40.33,40.3,40.32,49500.0,27.3711,27.3711,27.3508,27.3643,49500.0
2014-07-01 15:45:00,40.32,40.36,40.31,40.33,156100.0,27.3643,27.3915,27.3576,27.3711,156100.0
2014-07-01 15:50:00,40.33,40.33,40.26,40.26,163900.0,27.3711,27.3711,27.3236,27.3236,163900.0
2014-07-01 15:55:00,40.26,40.31,40.26,40.3,209100.0,27.3236,27.3576,27.3236,27.3508,209100.0
2014-07-02 09:30:00,40.17,40.24,40.05,40.16,79600.0,27.2625,27.3101,27.1811,27.2558,79600.0
2014-07-02 09:35:00,40.17,40.24,40.07,40.1,64500.0,27.2625,27.3101,27.1947,27.215,64500.0
2014-07-02 09:40:00,40.1,40.18,40.09,40.11,136500.0,27.215,27.2693,27.2082,27.2218,136500.0
2014-07-02 09:45:00,40.11,40.13,40.01,40.04,95600.0,27.2218,27.2354,27.154,27.1743,95600.0
2014-07-02 09:50:00,40.04,40.13,40.04,40.09,91200.0,27.1743,27.2354,27.1743,27.2082,91200.0
2014-07-02 09:55:00,40.09,40.11,39.98,40.0,102500.0,27.2082,27.2218,27.1336,27.1472,102500.0
2014-07-02 10:00:00,40.0,40.07,39.97,40.05,166400.0,27.1472,27.1947,27.1268,27.1811,166400.0
2014-07-02 10:05:00,40.05,40.05,39.87,39.92,120800.0,27.1811,27.1811,27.0589,27.0929,120800.0
2014-07-02 10:10:00,39.92,39.98,39.91,39.95,42600.0,27.0929,27.1336,27.0861,27.1132,42600.0
2014-07-02 10:15:00,39.95,39.97,39.9,39.91,41500.0,27.1132,27.1268,27.0793,27.0861,41500.0
2014-07-02 10:20:00,39.91,39.93,39.89,39.91,46700.0,27.0861,27.0997,27.0725,27.0861,46700.0
2014-07-02 10:25:00,39.9,39.91,39.85,39.87,175100.0,27.0793,27.0861,27.0454,27.0589,175100.0
2014-07-02 10:30:00,39.86,39.89,39.81,39.81,23100.0,27.0522,27.0725,27.0182,27.0182,23100.0
2014-07-02 10:35:00,39.81,39.82,39.77,39.78,28100.0,27.0182,27.025,26.9911,26.9979,28100.0
2014-07-02 10:40:00,39.77,39.77,39.71,39.72,69600.0,26.9911,26.9911,26.9504,26.9571,69600.0
2014-07-02 10:45:00,39.73,39.78,39.7,39.77,45000.0,26.9639,26.9979,26.9436,26.9911,45000.0
2014-07-02 10:50:00,39.78,39.78,39.74,39.77,27300.0,26.9979,26.9979,26.9707,26.9911,27300.0
2014-07-02 10:55:00,39.76,39.76,39.74,39.76,23500.0,26.9843,26.9843,26.9707,26.9843,23500.0
2014-07-02 11:00:00,39.75,39.8,39.74,39.8,55200.0,26.9775,27.0114,26.9707,27.0114,55200.0
2014-07-02 11:05:00,39.8,39.81,39.78,39.81,34000.0,27.0114,27.0182,26.9979,27.0182,34000.0
2014-07-02 11:10:00,39.8,39.8,39.78,39.78,14500.0,27.0114,27.0114,26.9979,26.9979,14500.0
2014-07-02 11:15:00,39.78,39.78,39.74,39.76,37200.0,26.9979,26.9979,26.9707,26.9843,37200.0
2014-07-02 11:20:00,39.75,39.77,39.74,39.74,24700.0,26.9775,26.9911,26.9707,26.9707,24700.0
2014-07-02 11:25:00,39.74,39.77,39.74,39.76,32000.0,26.9707,26.9911,26.9707,26.9843,32000.0
2014-07-02 11:30:00,39.75,39.78,39.75,39.76,34500.0,26.9775,26.9979,26.9775,26.9843,34500.0
2014-07-02 11:35:00,39.76,39.76,39.69,39.7,67200.0,26.9843,26.9843,26.9368,26.9436,67200.0
2014-07-02 11:40:00,39.7,39.72,39.68,39.69,21900.0,26.9436,26.9571,26.93,26.9368,21900.0
2014-07-02 11:45:00,39.68,39.72,39.67,39.7,33600.0,26.93,26.9571,26.9232,26.9436,33600.0
2014-07-02 11:50:00,39.7,39.72,39.65,39.65,21000.0,26.9436,26.9571,26.9096,26.9096,21000.0
2014-07-02 11:55:00,39.66,39.66,39.61,39.61,8100.0,26.9164,26.9164,26.8825,26.8825,8100.0
2014-07-02 12:00:00,39.61,39.61,39.57,39.57,16300.0,26.8825,26.8825,26.8553,26.8553,16300.0
2014-07-02 12:05:00,39.56,39.58,39.52,39.53,28700.0,26.8485,26.8621,26.8214,26.8282,28700.0
2014-07-02 12:10:00,39.53,39.53,39.49,39.5,13100.0,26.8282,26.8282,26.801,26.8078,13100.0
2014-07-02 12:15:00,39.51,39.52,39.49,39.51,21300.0,26.8146,26.8214,26.801,26.8146,21300.0
2014-07-02 12:20:00,39.5,39.51,39.5,39.5,7800.0,26.8078,26.8146,26.8078,26.8078,7800.0
2014-07-02 12:25:00,39.49,39.52,39.49,39.49,27600.0,26.801,26.8214,26.801,26.801,27600.0
2014-07-02 12:30:00,39.49,39.5,39.48,39.48,46200.0,26.801,26.8078,26.7943,26.7943,46200.0
2014-07-02 12:35:00,39.48,39.49,39.46,39.47,56700.0,26.7943,26.801,26.7807,26.7875,56700.0
2014-07-02 12:40:00,39.46,39.48,39.42,39.43,72600.0,26.7807,26.7943,26.7535,26.7603,72600.0
2014-07-02 12:45:00,39.42,39.43,39.4,39.41,39100.0,26.7535,26.7603,26.74,26.7467,39100.0
2014-07-02 12:50:00,39.41,39.42,39.33,39.37,37700.0,26.7467,26.7535,26.6925,26.7196,37700.0
2014-07-02 12:55:00,39.36,39.36,39.3,39.34,47000.0,26.7128,26.7128,26.6721,26.6992,47000.0
2014-07-02 13:00:00,39.34,39.35,39.27,39.32,78600.0,26.6992,26.706,26.6517,26.6857,78600.0
2014-07-02 13:05:00,39.32,39.39,39.32,39.38,18400.0,26.6857,26.7332,26.6857,26.7264,18400.0
2014-07-02 13:10:00,39.37,39.37,39.33,39.35,12200.0,26.7196,26.7196,26.6925,26.706,12200.0
2014-07-02 13:15:00,39.34,39.34,39.3,39.3,15200.0,26.6992,26.6992,26.6721,26.6721,15200.0
2014-07-02 13:20:00,39.29,39.33,39.28,39.3,20200.0,26.6653,26.6925,26.6585,26.6721,20200.0
2014-07-02 13:25:00,39.3,39.32,39.27,39.32,21200.0,26.6721,26.6857,26.6517,26.6857,21200.0
2014-07-02 13:30:00,39.32,39.32,39.26,39.3,23500.0,26.6857,26.6857,26.6449,26.6721,23500.0
2014-07-02 13:35:00,39.29,39.31,39.27,39.3,45700.0,26.6653,26.6789,26.6517,26.6721,45700.0
2014-07-02 13:40:00,39.31,39.31,39.25,39.26,144900.0,26.6789,26.6789,26.6382,26.6449,144900.0
2014-07-02 13:45:00,39.25,39.27,39.22,39.25,27800.0,26.6382,26.6517,26.6178,26.6382,27800.0
2014-07-02 13:50:00,39.24,39.28,39.24,39.27,17500.0,26.6314,26.6585,26.6314,26.6517,17500.0
2014-07-02 13:55:00,39.27,39.32,39.27,39.29,225600.0,26.6517,26.6857,26.6517,26.6653,225600.0
2014-07-02 14:00:00,39.29,39.35,39.29,39.33,51100.0,26.6653,26.706,26.6653,26.6925,51100.0
2014-07-02 14:05:00,39.34,39.42,39.33,39.34,38200.0,26.6992,26.7535,26.6925,26.6992,38200.0
2014-07-02 14:10:00,39.34,39.38,39.32,39.36,46700.0,26.6992,26.7264,26.6857,26.7128,46700.0
2014-07-02 14:15:00,39.37,39.4,39.36,39.36,43900.0,26.7196,26.74,26.7128,26.7128,43900.0
2014-07-02 14:20:00,39.37,39.4,39.33,39.34,34500.0,26.7196,26.74,26.6925,26.6992,34500.0
2014-07-02 14:25:00,39.35,39.39,39.34,39.35,21500.0,26.706,26.7332,26.6992,26.706,21500.0
2014-07-02 14:30:00,39.36,39.38,39.35,39.37,16300.0,26.7128,26.7264,26.706,26.7196,16300.0
2014-07-02 14:35:00,39.37,39.38,39.32,39.36,51000.0,26.7196,26.7264,26.6857,26.7128,51000.0
2014-07-02 14:40:00,39.36,39.36,39.33,39.35,27600.0,26.7128,26.7128,26.6925,26.706,27600.0
2014-07-02 14:45:00,39.35,39.36,39.28,39.28,58800.0,26.706,26.7128,26.6585,26.6585,58800.0
2014-07-02 14:50:00,39.28,39.32,39.28,39.3,42700.0,26.6585,26.6857,26.6585,26.6721,42700.0
2014-07-02 14:55:00,39.31,39.33,39.3,39.32,40200.0,26.6789,26.6925,26.6721,26.6857,40200.0
2014-07-02 15:00:00,39.32,39.33,39.31,39.32,10400.0,26.6857,26.6925,26.6789,26.6857,10400.0
2014-07-02 15:05:00,39.32,39.32,39.29,39.32,36100.0,26.6857,26.6857,26.6653,26.6857,36100.0
2014-07-02 15:10:00,39.32,39.32,39.25,39.27,70200.0,26.6857,26.6857,26.6382,26.6517,70200.0
2014-07-02 15:15:00,39.27,39.28,39.24,39.25,75100.0,26.6517,26.6585,26.6314,26.6382,75100.0
2014-07-02 15:20:00,39.26,39.27,39.24,39.25,42600.0,26.6449,26.6517,26.6314,26.6382,42600.0
2014-07-02 15:25:00,39.26,39.26,39.2,39.21,69000.0,26.6449,26.6449,26.6042,26.611,69000.0
2014-07-02 15:30:00,39.21,39.21,39.17,39.17,52400.0,26.611,26.611,26.5839,26.5839,52400.0
2014-07-02 15:35:00,39.16,39.16,39.1,39.14,138500.0,26.5771,26.5771,26.5364,26.5635,138500.0
2014-07-02 15:40:00,39.14,39.14,38.99,39.0,189900.0,26.5635,26.5635,26.4617,26.4685,189900.0
2014-07-02 15:45:00,39.0,39.07,39.0,39.06,159500.0,26.4685,26.516,26.4685,26.5092,159500.0
2014-07-02 15:50:00,39.06,39.08,39.04,39.05,127400.0,26.5092,26.5228,26.4956,26.5024,127400.0
2014-07-02 15:55:00,39.06,39.16,39.05,39.14,162500.0,26.5092,26.5771,26.5024,26.5635,162500.0
2014-07-03 09:30:00,39.02,39.05,38.5,38.67,126200.0,26.4821,26.5024,26.1291,26.2445,126200.0
2014-07-03 09:35:00,38.67,38.68,38.51,38.55,38800.0,26.2445,26.2513,26.1359,26.1631,38800.0
2014-07-03 09:40:00,38.55,38.69,38.55,38.6,56400.0,26.1631,26.2581,26.1631,26.197,56400.0
2014-07-03 09:45:00,38.61,38.67,38.59,38.61,58100.0,26.2038,26.2445,26.1902,26.2038,58100.0
2014-07-03 09:50:00,38.61,38.62,38.56,38.59,53400.0,26.2038,26.2106,26.1699,26.1902,53400.0
2014-07-03 09:55:00,38.59,38.59,38.43,38.43,55300.0,26.1902,26.1902,26.0816,26.0816,55300.0
2014-07-03 10:00:00,38.43,38.43,38.34,38.38,77300.0,26.0816,26.0816,26.0206,26.0477,77300.0
2014-07-03 10:05:00,38.38,38.4,38.37,38.38,55100.0,26.0477,26.0613,26.0409,26.0477,55100.0
2014-07-03 10:10:00,38.38,38.4,38.34,38.4,69700.0,26.0477,26.0613,26.0206,26.0613,69700.0
2014-07-03 10:15:00,38.39,38.4,38.33,38.34,117800.0,26.0545,26.0613,26.0138,26.0206,117800.0
2014-07-03 10:20:00,38.34,38.37,38.25,38.27,188400.0,26.0206,26.0409,25.9595,25.9731,188400.0
2014-07-03 10:25:00,38.27,38.29,38.19,38.19,69300.0,25.9731,25.9866,25.9188,25.9188,69300.0
2014-07-03 10:30:00,38.19,38.19,38.12,38.16,93100.0,25.9188,25.9188,25.8713,25.8984,93100.0
2014-07-03 10:35:00,38.16,38.22,38.15,38.2,146900.0,25.8984,25.9391,25.8916,25.9255,146900.0
2014-07-03 10:40:00,38.2,38.23,38.2,38.21,80500.0,25.9255,25.9459,25.9255,25.9323,80500.0
2014-07-03 10:45:00,38.22,38.22,38.19,38.21,138400.0,25.9391,25.9391,25.9188,25.9323,138400.0
2014-07-03 10:50:00,38.21,38.23,38.19,38.2,116600.0,25.9323,25.9459,25.9188,25.9255,116600.0
2014-07-03 10:55:00,38.2,38.22,38.19,38.2,86900.0,25.9255,25.9391,25.9188,25.9255,86900.0
2014-07-03 11:00:00,38.2,38.21,38.19,38.2,76600.0,25.9255,25.9323,25.9188,25.9255,76600.0
2014-07-03 11:05:00,38.2,38.21,38.2,38.2,28800.0,25.9255,25.9323,25.9255,25.9255,28800.0
2014-07-03 11:10:00,38.2,38.23,38.19,38.23,69300.0,25.9255,25.9459,25.9188,25.9459,69300.0
2014-07-03 11:15:00,38.22,38.32,38.22,38.32,87700.0,25.9391,26.007,25.9391,26.007,87700.0
2014-07-03 11:20:00,38.32,38.33,38.28,38.3,65400.0,26.007,26.0138,25.9798,25.9934,65400.0
2014-07-03 11:25:00,38.31,38.33,38.29,38.31,37400.0,26.0002,26.0138,25.9866,26.0002,37400.0
2014-07-03 11:30:00,38.32,38.33,38.3,38.32,34400.0,26.007,26.0138,25.9934,26.007,34400.0
2014-07-03 11:35:00,38.32,38.34,38.31,38.34,54800.0,26.007,26.0206,26.0002,26.0206,54800.0
2014-07-03 11:40:00,38.33,38.34,38.22,38.23,85700.0,26.0138,26.0206,25.9391,25.9459,85700.0
2014-07-03 11:45:00,38.23,38.25,38.23,38.24,29400.0,25.9459,25.9595,25.9459,25.9527,29400.0
2014-07-03 11:50:00,38.24,38.28,38.22,38.28,55700.0,25.9527,25.9798,25.9391,25.9798,55700.0
2014-07-03 11:55:00,38.28,38.33,38.27,38.3,45800.0,25.9798,26.0138,25.9731,25.9934,45800.0
2014-07-03 12:00:00,38.3,38.3,38.24,38.24,46300.0,25.9934,25.9934,25.9527,25.9527,46300.0
2014-07-03 12:05:00,38.24,38.25,38.2,38.22,144200.0,25.9527,25.9595,25.9255,25.9391,144200.0
2014-07-03 12:10:00,38.22,38.22,38.19,38.2,92500.0,25.9391,25.9391,25.9188,25.9255,92500.0
2014-07-03 12:15:00,38.19,38.22,38.17,38.2,193300.0,25.9188,25.9391,25.9052,25.9255,193300.0
2014-07-03 12:20:00,38.21,38.26,38.19,38.23,165700.0,25.9323,25.9663,25.9188,25.9459,165700.0
2014-07-03 12:25:00,38.23,38.23,38.19,38.22,99200.0,25.9459,25.9459,25.9188,25.9391,99200.0
2014-07-03 12:30:00,38.21,38.23,38.2,38.2,87300.0,25.9323,25.9459,25.9255,25.9255,87300.0
2014-07-03 12:35:00,38.21,38.21,38.13,38.15,69900.0,25.9323,25.9323,25.878,25.8916,69900.0
2014-07-03 12:40:00,38.15,38.15,38.09,38.15,87400.0,25.8916,25.8916,25.8509,25.8916,87400.0
2014-07-03 12:45:00,38.14,38.17,38.14,38.17,106300.0,25.8848,25.9052,25.8848,25.9052,106300.0
2014-07-03 12:50:00,38.17,38.2,38.16,38.17,184500.0,25.9052,25.9255,25.8984,25.9052,184500.0
2014-07-03 12:55:00,38.17,38.2,38.14,38.2,440900.0,25.9052,25.9255,25.8848,25.9255,440900.0
2014-07-07 09:30:00,38.03,38.22,38.03,38.21,88300.0,25.8102,25.9391,25.8102,25.9323,88300.0
2014-07-07 09:35:00,38.22,38.44,38.22,38.39,57800.0,25.9391,26.0884,25.9391,26.0545,57800.0
2014-07-07 09:40:00,38.42,38.44,38.34,38.37,42700.0,26.0749,26.0884,26.0206,26.0409,42700.0
2014-07-07 09:45:00,38.37,38.39,38.32,38.35,43400.0,26.0409,26.0545,26.007,26.0273,43400.0
2014-07-07 09:50:00,38.36,38.39,38.28,38.3,76000.0,26.0341,26.0545,25.9798,25.9934,76000.0
2014-07-07 09:55:00,38.3,38.35,38.22,38.29,102200.0,25.9934,26.0273,25.9391,25.9866,102200.0
2014-07-07 10:00:00,38.27,38.43,38.21,38.42,91400.0,25.9731,26.0816,25.9323,26.0749,91400.0
2014-07-07 10:05:00,38.43,38.47,38.39,38.47,51800.0,26.0816,26.1088,26.0545,26.1088,51800.0
2014-07-07 10:10:00,38.47,38.5,38.42,38.5,39200.0,26.1088,26.1291,26.0749,26.1291,39200.0
2014-07-07 10:15:00,38.5,38.5,38.44,38.45,31100.0,26.1291,26.1291,26.0884,26.0952,31100.0
2014-07-07 10:20:00,38.44,38.46,38.4,38.44,38200.0,26.0884,26.102,26.0613,26.0884,38200.0
2014-07-07 10:25:00,38.43,38.49,38.41,38.43,126300.0,26.0816,26.1224,26.0681,26.0816,126300.0
2014-07-07 10:30:00,38.44,38.44,38.4,38.42,42200.0,26.0884,26.0884,26.0613,26.0749,42200.0
2014-07-07 10:35:00,38.42,38.42,38.37,38.41,42200.0,26.0749,26.0749,26.0409,26.0681,42200.0
2014-07-07 10:40:00,38.41,38.44,38.41,38.44,8900.0,26.0681,26.0884,26.0681,26.0884,8900.0
2014-07-07 10:45:00,38.44,38.5,38.44,38.49,23100.0,26.0884,26.1291,26.0884,26.1224,23100.0
2014-07-07 10:50:00,38.5,38.55,38.49,38.55,39900.0,26.1291,26.1631,26.1224,26.1631,39900.0
2014-07-07 10:55:00,38.55,38.55,38.5,38.51,36800.0,26.1631,26.1631,26.1291,26.1359,36800.0
2014-07-07 11:00:00,38.52,38.52,38.45,38.49,50300.0,26.1427,26.1427,26.0952,26.1224,50300.0
2014-07-07 11:05:00,38.49,38.49,38.47,38.48,27800.0,26.1224,26.1224,26.1088,26.1156,27800.0
2014-07-07 11:10:00,38.48,38.5,38.48,38.49,26000.0,26.1156,26.1291,26.1156,26.1224,26000.0
2014-07-07 11:15:00,38.49,38.5,38.46,38.49,44500.0,26.1224,26.1291,26.102,26.1224,44500.0
2014-07-07 11:20:00,38.5,38.52,38.48,38.51,25400.0,26.1291,26.1427,26.1156,26.1359,25400.0
2014-07-07 11:25:00,38.51,38.54,38.5,38.51,31700.0,26.1359,26.1563,26.1291,26.1359,31700.0
2014-07-07 11:30:00,38.5,38.51,38.46,38.5,38800.0,26.1291,26.1359,26.102,26.1291,38800.0
2014-07-07 11:35:00,38.49,38.49,38.4,38.45,32900.0,26.1224,26.1224,26.0613,26.0952,32900.0
2014-07-07 11:40:00,38.46,38.48,38.42,38.43,70900.0,26.102,26.1156,26.0749,26.0816,70900.0
2014-07-07 11:45:00,38.44,38.48,38.41,38.46,110800.0,26.0884,26.1156,26.0681,26.102,110800.0
2014-07-07 11:50:00,38.46,38.46,38.4,38.46,40300.0,26.102,26.102,26.0613,26.102,40300.0
2014-07-07 11:55:00,38.47,38.51,38.45,38.5,56800.0,26.1088,26.1359,26.0952,26.1291,56800.0
2014-07-07 12:00:00,38.5,38.51,38.49,38.5,14300.0,26.1291,26.1359,26.1224,26.1291,14300.0
2014-07-07 12:05:00,38.49,38.49,38.42,38.44,27400.0,26.1224,26.1224,26.0749,26.0884,27400.0
2014-07-07 12:10:00,38.44,38.46,38.43,38.46,21100.0,26.0884,26.102,26.0816,26.102,21100.0
2014-07-07 12:15:00,38.45,38.47,38.44,38.44,19500.0,26.0952,26.1088,26.0884,26.0884,19500.0
2014-07-07 12:20:00,38.45,38.48,38.42,38.42,32400.0,26.0952,26.1156,26.0749,26.0749,32400.0
2014-07-07 12:25:00,38.42,38.44,38.41,38.43,36600.0,26.0749,26.0884,26.0681,26.0816,36600.0
2014-07-07 12:30:00,38.43,38.43,38.36,38.36,39000.0,26.0816,26.0816,26.0341,26.0341,39000.0
2014-07-07 12:35:00,38.36,38.37,38.3,38.31,39400.0,26.0341,26.0409,25.9934,26.0002,39400.0
2014-07-07 12:40:00,38.31,38.33,38.28,38.3,39700.0,26.0002,26.0138,25.9798,25.9934,39700.0
2014-07-07 12:45:00,38.3,38.34,38.3,38.34,18400.0,25.9934,26.0206,25.9934,26.0206,18400.0
2014-07-07 12:50:00,38.33,38.37,38.33,38.36,21700.0,26.0138,26.0409,26.0138,26.0341,21700.0
2014-07-07 12:55:00,38.35,38.36,38.34,38.35,27700.0,26.0273,26.0341,26.0206,26.0273,27700.0
2014-07-07 13:00:00,38.35,38.38,38.34,38.34,42700.0,26.0273,26.0477,26.0206,26.0206,42700.0
2014-07-07 13:05:00,38.35,38.4,38.35,38.4,14800.0,26.0273,26.0613,26.0273,26.0613,14800.0
2014-07-07 13:10:00,38.4,38.4,38.38,38.4,25300.0,26.0613,26.0613,26.0477,26.0613,25300.0
2014-07-07 13:15:00,38.39,38.43,38.39,38.42,17600.0,26.0545,26.0816,26.0545,26.0749,17600.0
2014-07-07 13:20:00,38.43,38.44,38.41,38.44,19700.0,26.0816,26.0884,26.0681,26.0884,19700.0
2014-07-07 13:25:00,38.44,38.44,38.42,38.43,23900.0,26.0884,26.0884,26.0749,26.0816,23900.0
2014-07-07 13:30:00,38.42,38.43,38.41,38.41,11400.0,26.0749,26.0816,26.0681,26.0681,11400.0
2014-07-07 13:35:00,38.41,38.42,38.37,38.39,35900.0,26.0681,26.0749,26.0409,26.0545,35900.0
2014-07-07 13:40:00,38.38,38.39,38.37,38.38,26800.0,26.0477,26.0545,26.0409,26.0477,26800.0
2014-07-07 13:45:00,38.37,38.4,38.37,38.4,20000.0,26.0409,26.0613,26.0409,26.0613,20000.0
2014-07-07 13:50:00,38.39,38.4,38.37,38.39,51600.0,26.0545,26.0613,26.0409,26.0545,51600.0
2014-07-07 13:55:00,38.4,38.42,38.38,38.39,46400.0,26.0613,26.0749,26.0477,26.0545,46400.0
2014-07-07 14:00:00,38.4,38.4,38.37,38.38,30900.0,26.0613,26.0613,26.0409,26.0477,30900.0
2014-07-07 14:05:00,38.37,38.38,38.34,38.36,63000.0,26.0409,26.0477,26.0206,26.0341,63000.0
2014-07-07 14:10:00,38.36,38.37,38.34,38.35,31600.0,26.0341,26.0409,26.0206,26.0273,31600.0
2014-07-07 14:15:00,38.35,38.38,38.34,38.38,16600.0,26.0273,26.0477,26.0206,26.0477,16600.0
2014-07-07 14:20:00,38.38,38.38,38.37,38.38,10400.0,26.0477,26.0477,26.0409,26.0477,10400.0
2014-07-07 14:25:00,38.38,38.38,38.34,38.35,53900.0,26.0477,26.0477,26.0206,26.0273,53900.0
2014-07-07 14:30:00,38.35,38.36,38.34,38.34,56900.0,26.0273,26.0341,26.0206,26.0206,56900.0
2014-07-07 14:35:00,38.34,38.37,38.34,38.35,39200.0,26.0206,26.0409,26.0206,26.0273,39200.0
2014-07-07 14:40:00,38.35,38.37,38.34,38.37,16300.0,26.0273,26.0409,26.0206,26.0409,16300.0
2014-07-07 14:45:00,38.37,38.38,38.35,38.37,38500.0,26.0409,26.0477,26.0273,26.0409,38500.0
2014-07-07 14:50:00,38.37,38.39,38.36,38.36,27800.0,26.0409,26.0545,26.0341,26.0341,27800.0
2014-07-07 14:55:00,38.36,38.38,38.34,38.36,30100.0,26.0341,26.0477,26.0206,26.0341,30100.0
2014-07-07 15:00:00,38.37,38.37,38.34,38.35,31300.0,26.0409,26.0409,26.0206,26.0273,31300.0
2014-07-07 15:05:00,38.36,38.37,38.35,38.37,28500.0,26.0341,26.0409,26.0273,26.0409,28500.0
2014-07-07 15:10:00,38.37,38.38,38.36,38.37,22700.0,26.0409,26.0477,26.0341,26.0409,22700.0
2014-07-07 15:15:00,38.37,38.41,38.36,38.41,35100.0,26.0409,26.0681,26.0341,26.0681,35100.0
2014-07-07 15:20:00,38.41,38.43,38.39,38.43,55500.0,26.0681,26.0816,26.0545,26.0816,55500.0
2014-07-07 15:25:00,38.43,38.48,38.42,38.47,38900.0,26.0816,26.1156,26.0749,26.1088,38900.0
2014-07-07 15:30:00,38.47,38.48,38.46,38.48,44000.0,26.1088,26.1156,26.102,26.1156,44000.0
2014-07-07 15:35:00,38.48,38.49,38.46,38.47,61800.0,26.1156,26.1224,26.102,26.1088,61800.0
2014-07-07 15:40:00,38.47,38.51,38.46,38.5,57500.0,26.1088,26.1359,26.102,26.1291,57500.0
2014-07-07 15:45:00,38.5,38.53,38.5,38.5,74700.0,26.1291,26.1495,26.1291,26.1291,74700.0
2014-07-07 15:50:00,38.51,38.52,38.5,38.52,77700.0,26.1359,26.1427,26.1291,26.1427,77700.0
2014-07-07 15:55:00,38.52,38.56,38.52,38.56,308300.0,26.1427,26.1699,26.1427,26.1699,308300.0
2014-07-08 09:30:00,38.4,38.67,38.4,38.62,79200.0,26.0613,26.2445,26.0613,26.2106,79200.0
2014-07-08 09:35:00,38.63,38.77,38.61,38.67,35500.0,26.2174,26.3124,26.2038,26.2445,35500.0
2014-07-08 09:40:00,38.74,38.76,38.66,38.68,33000.0,26.292,26.3056,26.2377,26.2513,33000.0
2014-07-08 09:45:00,38.7,38.74,38.6,38.65,46500.0,26.2649,26.292,26.197,26.231,46500.0
2014-07-08 09:50:00,38.65,38.72,38.61,38.67,70200.0,26.231,26.2785,26.2038,26.2445,70200.0
2014-07-08 09:55:00,38.67,38.76,38.65,38.74,179300.0,26.2445,26.3056,26.231,26.292,179300.0
2014-07-08 10:00:00,38.74,38.8,38.67,38.67,38800.0,26.292,26.3328,26.2445,26.2445,38800.0
2014-07-08 10:05:00,38.67,38.77,38.67,38.76,26600.0,26.2445,26.3124,26.2445,26.3056,26600.0
2014-07-08 10:10:00,38.77,38.78,38.71,38.76,24700.0,26.3124,26.3192,26.2717,26.3056,24700.0
2014-07-08 10:15:00,38.77,38.81,38.74,38.8,22600.0,26.3124,26.3395,26.292,26.3328,22600.0
2014-07-08 10:20:00,38.79,38.84,38.76,38.83,36600.0,26.326,26.3599,26.3056,26.3531,36600.0
2014-07-08 10:25:00,38.84,38.86,38.79,38.81,30100.0,26.3599,26.3735,26.326,26.3395,30100.0
2014-07-08 10:30:00,38.81,38.86,38.8,38.8,28900.0,26.3395,26.3735,26.3328,26.3328,28900.0
2014-07-08 10:35:00,38.81,38.82,38.78,38.81,16900.0,26.3395,26.3463,26.3192,26.3395,16900.0
2014-07-08 10:40:00,38.81,38.82,38.78,38.78,28800.0,26.3395,26.3463,26.3192,26.3192,28800.0
2014-07-08 10:45:00,38.78,38.82,38.76,38.77,34100.0,26.3192,26.3463,26.3056,26.3124,34100.0
2014-07-08 10:50:00,38.76,38.81,38.75,38.81,23500.0,26.3056,26.3395,26.2988,26.3395,23500.0
2014-07-08 10:55:00,38.81,38.81,38.64,38.64,26600.0,26.3395,26.3395,26.2242,26.2242,26600.0
2014-07-08 11:00:00,38.65,38.69,38.65,38.66,31700.0,26.231,26.2581,26.231,26.2377,31700.0
2014-07-08 11:05:00,38.67,38.67,38.61,38.62,16400.0,26.2445,26.2445,26.2038,26.2106,16400.0
2014-07-08 11:10:00,38.61,38.63,38.61,38.61,16900.0,26.2038,26.2174,26.2038,26.2038,16900.0
2014-07-08 11:15:00,38.6,38.61,38.58,38.61,20100.0,26.197,26.2038,26.1834,26.2038,20100.0
2014-07-08 11:20:00,38.61,38.64,38.59,38.62,18500.0,26.2038,26.2242,26.1902,26.2106,18500.0
2014-07-08 11:25:00,38.62,38.67,38.6,38.61,31700.0,26.2106,26.2445,26.197,26.2038,31700.0
2014-07-08 11:30:00,38.61,38.63,38.6,38.61,27000.0,26.2038,26.2174,26.197,26.2038,27000.0
2014-07-08 11:35:00,38.61,38.64,38.59,38.63,37800.0,26.2038,26.2242,26.1902,26.2174,37800.0
2014-07-08 11:40:00,38.64,38.65,38.6,38.63,37700.0,26.2242,26.231,26.197,26.2174,37700.0
2014-07-08 11:45:00,38.63,38.67,38.62,38.65,22500.0,26.2174,26.2445,26.2106,26.231,22500.0
2014-07-08 11:50:00,38.65,38.68,38.6,38.65,29000.0,26.231,26.2513,26.197,26.231,29000.0
2014-07-08 11:55:00,38.64,38.69,38.62,38.65,20700.0,26.2242,26.2581,26.2106,26.231,20700.0
2014-07-08 12:00:00,38.66,38.67,38.63,38.66,15500.0,26.2377,26.2445,26.2174,26.2377,15500.0
2014-07-08 12:05:00,38.66,38.69,38.63,38.68,17300.0,26.2377,26.2581,26.2174,26.2513,17300.0
2014-07-08 12:10:00,38.68,38.7,38.65,38.7,25700.0,26.2513,26.2649,26.231,26.2649,25700.0
2014-07-08 12:15:00,38.7,38.72,38.67,38.72,29000.0,26.2649,26.2785,26.2445,26.2785,29000.0
2014-07-08 12:20:00,38.72,38.74,38.7,38.72,23800.0,26.2785,26.292,26.2649,26.2785,23800.0
2014-07-08 12:25:00,38.73,38.76,38.73,38.75,38100.0,26.2852,26.3056,26.2852,26.2988,38100.0
2014-07-08 12:30:00,38.75,38.75,38.74,38.74,16000.0,26.2988,26.2988,26.292,26.292,16000.0
2014-07-08 12:35:00,38.75,38.75,38.71,38.71,18900.0,26.2988,26.2988,26.2717,26.2717,18900.0
2014-07-08 12:40:00,38.72,38.74,38.71,38.71,16300.0,26.2785,26.292,26.2717,26.2717,16300.0
2014-07-08 12:45:00,38.7,38.73,38.7,38.72,19400.0,26.2649,26.2852,26.2649,26.2785,19400.0
2014-07-08 12:50:00,38.72,38.74,38.72,38.74,26600.0,26.2785,26.292,26.2785,26.292,26600.0
2014-07-08 12:55:00,38.74,38.75,38.73,38.75,17900.0,26.292,26.2988,26.2852,26.2988,17900.0
2014-07-08 13:00:00,38.74,38.75,38.72,38.72,17400.0,26.292,26.2988,26.2785,26.2785,17400.0
2014-07-08 13:05:00,38.71,38.76,38.71,38.75,19900.0,26.2717,26.3056,26.2717,26.2988,19900.0
2014-07-08 13:10:00,38.74,38.76,38.72,38.75,22600.0,26.292,26.3056,26.2785,26.2988,22600.0
2014-07-08 13:15:00,38.75,38.76,38.71,38.74,34300.0,26.2988,26.3056,26.2717,26.292,34300.0
2014-07-08 13:20:00,38.74,38.76,38.73,38.75,30400.0,26.292,26.3056,26.2852,26.2988,30400.0
2014-07-08 13:25:00,38.75,38.76,38.73,38.75,18200.0,26.2988,26.3056,26.2852,26.2988,18200.0
2014-07-08 13:30:00,38.75,38.77,38.74,38.75,30100.0,26.2988,26.3124,26.292,26.2988,30100.0
2014-07-08 13:35:00,38.75,38.76,38.71,38.72,25400.0,26.2988,26.3056,26.2717,26.2785,25400.0
2014-07-08 13:40:00,38.72,38.76,38.71,38.74,29500.0,26.2785,26.3056,26.2717,26.292,29500.0
2014-07-08 13:45:00,38.74,38.75,38.71,38.72,11000.0,26.292,26.2988,26.2717,26.2785,11000.0
2014-07-08 13:50:00,38.72,38.75,38.7,38.72,14900.0,26.2785,26.2988,26.2649,26.2785,14900.0
2014-07-08 13:55:00,38.72,38.72,38.7,38.7,3400.0,26.2785,26.2785,26.2649,26.2649,3400.0
2014-07-08 14:00:00,38.7,38.73,38.7,38.72,18600.0,26.2649,26.2852,26.2649,26.2785,18600.0
2014-07-08 14:05:00,38.72,38.72,38.67,38.69,15000.0,26.2785,26.2785,26.2445,26.2581,15000.0
2014-07-08 14:10:00,38.69,38.69,38.65,38.68,17200.0,26.2581,26.2581,26.231,26.2513,17200.0
2014-07-08 14:15:00,38.68,38.68,38.65,38.66,10000.0,26.2513,26.2513,26.231,26.2377,10000.0
2014-07-08 14:20:00,38.66,38.67,38.65,38.67,15800.0,26.2377,26.2445,26.231,26.2445,15800.0
2014-07-08 14:25:00,38.68,38.68,38.66,38.66,18300.0,26.2513,26.2513,26.2377,26.2377,18300.0
2014-07-08 14:30:00,38.66,38.68,38.66,38.66,9100.0,26.2377,26.2513,26.2377,26.2377,9100.0
2014-07-08 14:35:00,38.65,38.68,38.65,38.66,25300.0,26.231,26.2513,26.231,26.2377,25300.0
2014-07-08 14:40:00,38.65,38.67,38.65,38.65,18700.0,26.231,26.2445,26.231,26.231,18700.0
2014-07-08 14:45:00,38.66,38.66,38.64,38.64,6500.0,26.2377,26.2377,26.2242,26.2242,6500.0
2014-07-08 14:50:00,38.64,38.65,38.63,38.65,30600.0,26.2242,26.231,26.2174,26.231,30600.0
2014-07-08 14:55:00,38.65,38.65,38.61,38.62,17100.0,26.231,26.231,26.2038,26.2106,17100.0
2014-07-08 15:00:00,38.62,38.62,38.59,38.6,21800.0,26.2106,26.2106,26.1902,26.197,21800.0
2014-07-08 15:05:00,38.6,38.61,38.58,38.59,20800.0,26.197,26.2038,26.1834,26.1902,20800.0
2014-07-08 15:10:00,38.58,38.58,38.56,38.57,19700.0,26.1834,26.1834,26.1699,26.1767,19700.0
2014-07-08 15:15:00,38.56,38.59,38.55,38.55,32200.0,26.1699,26.1902,26.1631,26.1631,32200.0
2014-07-08 15:20:00,38.55,38.6,38.55,38.59,47100.0,26.1631,26.197,26.1631,26.1902,47100.0
2014-07-08 15:25:00,38.6,38.6,38.57,38.58,37900.0,26.197,26.197,26.1767,26.1834,37900.0
2014-07-08 15:30:00,38.58,38.63,38.57,38.63,43400.0,26.1834,26.2174,26.1767,26.2174,43400.0
2014-07-08 15:35:00,38.62,38.63,38.62,38.62,42000.0,26.2106,26.2174,26.2106,26.2106,42000.0
2014-07-08 15:40:00,38.63,38.64,38.62,38.63,57900.0,26.2174,26.2242,26.2106,26.2174,57900.0
2014-07-08 15:45:00,38.63,38.65,38.62,38.65,79900.0,26.2174,26.231,26.2106,26.231,79900.0
2014-07-08 15:50:00,38.65,38.69,38.65,38.66,107500.0,26.231,26.2581,26.231,26.2377,107500.0
2014-07-08 15:55:00,38.66,38.72,38.65,38.69,308200.0,26.2377,26.2785,26.231,26.2581,308200.0
2014-07-09 09:30:00,38.65,38.73,38.57,38.66,38300.0,26.231,26.2852,26.1767,26.2377,38300.0
2014-07-09 09:35:00,38.66,38.68,38.45,38.47,47300.0,26.2377,26.2513,26.0952,26.1088,47300.0
2014-07-09 09:40:00,38.46,38.48,38.34,38.36,66700.0,26.102,26.1156,26.0206,26.0341,66700.0
2014-07-09 09:45:00,38.35,38.38,38.29,38.33,117700.0,26.0273,26.0477,25.9866,26.0138,117700.0
2014-07-09 09:50:00,38.32,38.46,38.31,38.43,55900.0,26.007,26.102,26.0002,26.0816,55900.0
2014-07-09 09:55:00,38.43,38.46,38.37,38.39,39000.0,26.0816,26.102,26.0409,26.0545,39000.0
2014-07-09 10:00:00,38.38,38.41,38.32,38.36,40900.0,26.0477,26.0681,26.007,26.0341,40900.0
2014-07-09 10:05:00,38.35,38.43,38.34,38.38,41000.0,26.0273,26.0816,26.0206,26.0477,41000.0
2014-07-09 10:10:00,38.39,38.46,38.36,38.43,34200.0,26.0545,26.102,26.0341,26.0816,34200.0
2014-07-09 10:15:00,38.42,38.47,38.4,38.47,40600.0,26.0749,26.1088,26.0613,26.1088,40600.0
2014-07-09 10:20:00,38.46,38.5,38.43,38.43,28300.0,26.102,26.1291,26.0816,26.0816,28300.0
2014-07-09 10:25:00,38.42,38.46,38.41,38.45,25000.0,26.0749,26.102,26.0681,26.0952,25000.0
2014-07-09 10:30:00,38.45,38.47,38.39,38.4,19600.0,26.0952,26.1088,26.0545,26.0613,19600.0
2014-07-09 10:35:00,38.41,38.45,38.4,38.41,14200.0,26.0681,26.0952,26.0613,26.0681,14200.0
2014-07-09 10:40:00,38.4,38.45,38.39,38.41,17000.0,26.0613,26.0952,26.0545,26.0681,17000.0
2014-07-09 10:45:00,38.4,38.44,38.4,38.42,26200.0,26.0613,26.0884,26.0613,26.0749,26200.0
2014-07-09 10:50:00,38.43,38.45,38.41,38.42,13000.0,26.0816,26.0952,26.0681,26.0749,13000.0
2014-07-09 10:55:00,38.42,38.46,38.41,38.45,15800.0,26.0749,26.102,26.0681,26.0952,15800.0
2014-07-09 11:00:00,38.47,38.52,38.47,38.52,19300.0,26.1088,26.1427,26.1088,26.1427,19300.0
2014-07-09 11:05:00,38.52,38.53,38.49,38.52,10700.0,26.1427,26.1495,26.1224,26.1427,10700.0
2014-07-09 11:10:00,38.52,38.53,38.47,38.47,22400.0,26.1427,26.1495,26.1088,26.1088,22400.0
2014-07-09 11:15:00,38.46,38.47,38.44,38.46,20200.0,26.102,26.1088,26.0884,26.102,20200.0
2014-07-09 11:20:00,38.45,38.45,38.42,38.44,17300.0,26.0952,26.0952,26.0749,26.0884,17300.0
2014-07-09 11:25:00,38.43,38.46,38.42,38.45,6700.0,26.0816,26.102,26.0749,26.0952,6700.0
2014-07-09 11:30:00,38.46,38.48,38.44,38.48,29500.0,26.102,26.1156,26.0884,26.1156,29500.0
2014-07-09 11:35:00,38.48,38.48,38.41,38.43,82500.0,26.1156,26.1156,26.0681,26.0816,82500.0
2014-07-09 11:40:00,38.43,38.48,38.41,38.47,122600.0,26.0816,26.1156,26.0681,26.1088,122600.0
2014-07-09 11:45:00,38.48,38.49,38.45,38.49,12200.0,26.1156,26.1224,26.0952,26.1224,12200.0
2014-07-09 11:50:00,38.49,38.54,38.48,38.52,13100.0,26.1224,26.1563,26.1156,26.1427,13100.0
2014-07-09 11:55:00,38.51,38.52,38.48,38.52,27600.0,26.1359,26.1427,26.1156,26.1427,27600.0
2014-07-09 12:00:00,38.52,38.54,38.52,38.53,18800.0,26.1427,26.1563,26.1427,26.1495,18800.0
2014-07-09 12:05:00,38.53,38.54,38.51,38.54,9700.0,26.1495,26.1563,26.1359,26.1563,9700.0
2014-07-09 12:10:00,38.54,38.59,38.52,38.58,55400.0,26.1563,26.1902,26.1427,26.1834,55400.0
2014-07-09 12:15:00,38.58,38.58,38.5,38.5,23300.0,26.1834,26.1834,26.1291,26.1291,23300.0
2014-07-09 12:20:00,38.49,38.53,38.49,38.52,16300.0,26.1224,26.1495,26.1224,26.1427,16300.0
2014-07-09 12:25:00,38.52,38.52,38.47,38.48,13600.0,26.1427,26.1427,26.1088,26.1156,13600.0
2014-07-09 12:30:00,38.48,38.5,38.46,38.48,33600.0,26.1156,26.1291,26.102,26.1156,33600.0
2014-07-09 12:35:00,38.48,38.5,38.48,38.49,9300.0,26.1156,26.1291,26.1156,26.1224,9300.0
2014-07-09 12:40:00,38.48,38.51,38.45,38.49,13000.0,26.1156,26.1359,26.0952,26.1224,13000.0
2014-07-09 12:45:00,38.48,38.48,38.47,38.47,3500.0,26.1156,26.1156,26.1088,26.1088,3500.0
2014-07-09 12:50:00,38.47,38.48,38.46,38.47,9300.0,26.1088,26.1156,26.102,26.1088,9300.0
2014-07-09 12:55:00,38.46,38.48,38.45,38.46,19800.0,26.102,26.1156,26.0952,26.102,19800.0
2014-07-09 13:00:00,38.47,38.47,38.45,38.47,4800.0,26.1088,26.1088,26.0952,26.1088,4800.0
2014-07-09 13:05:00,38.48,38.48,38.45,38.46,8700.0,26.1156,26.1156,26.0952,26.102,8700.0
2014-07-09 13:10:00,38.46,38.47,38.45,38.47,7800.0,26.102,26.1088,26.0952,26.1088,7800.0
2014-07-09 13:15:00,38.47,38.47,38.43,38.45,9800.0,26.1088,26.1088,26.0816,26.0952,9800.0
2014-07-09 13:20:00,38.46,38.47,38.44,38.45,7100.0,26.102,26.1088,26.0884,26.0952,7100.0
2014-07-09 13:25:00,38.46,38.48,38.45,38.48,12200.0,26.102,26.1156,26.0952,26.1156,12200.0
2014-07-09 13:30:00,38.48,38.48,38.47,38.48,7200.0,26.1156,26.1156,26.1088,26.1156,7200.0
2014-07-09 13:35:00,38.47,38.48,38.45,38.45,21800.0,26.1088,26.1156,26.0952,26.0952,21800.0
2014-07-09 13:40:00,38.46,38.47,38.43,38.45,15600.0,26.102,26.1088,26.0816,26.0952,15600.0
2014-07-09 13:45:00,38.45,38.47,38.44,38.46,49100.0,26.0952,26.1088,26.0884,26.102,49100.0
2014-07-09 13:50:00,38.45,38.48,38.45,38.47,18100.0,26.0952,26.1156,26.0952,26.1088,18100.0
2014-07-09 13:55:00,38.48,38.48,38.46,38.47,5700.0,26.1156,26.1156,26.102,26.1088,5700.0
2014-07-09 14:00:00,38.45,38.47,38.44,38.44,45300.0,26.0952,26.1088,26.0884,26.0884,45300.0
2014-07-09 14:05:00,38.45,38.47,38.42,38.42,29200.0,26.0952,26.1088,26.0749,26.0749,29200.0
2014-07-09 14:10:00,38.41,38.46,38.41,38.46,34900.0,26.0681,26.102,26.0681,26.102,34900.0
2014-07-09 14:15:00,38.46,38.51,38.44,38.49,46000.0,26.102,26.1359,26.0884,26.1224,46000.0
2014-07-09 14:20:00,38.49,38.55,38.49,38.53,20500.0,26.1224,26.1631,26.1224,26.1495,20500.0
2014-07-09 14:25:00,38.53,38.55,38.53,38.53,10100.0,26.1495,26.1631,26.1495,26.1495,10100.0
2014-07-09 14:30:00,38.53,38.55,38.52,38.54,14300.0,26.1495,26.1631,26.1427,26.1563,14300.0
2014-07-09 14:35:00,38.55,38.56,38.54,38.55,6900.0,26.1631,26.1699,26.1563,26.1631,6900.0
2014-07-09 14:40:00,38.55,38.59,38.55,38.59,19600.0,26.1631,26.1902,26.1631,26.1902,19600.0
2014-07-09 14:45:00,38.58,38.63,38.56,38.62,21800.0,26.1834,26.2174,26.1699,26.2106,21800.0
2014-07-09 14:50:00,38.62,38.68,38.62,38.68,39800.0,26.2106,26.2513,26.2106,26.2513,39800.0
2014-07-09 14:55:00,38.67,38.68,38.66,38.67,15700.0,26.2445,26.2513,26.2377,26.2445,15700.0
2014-07-09 15:00:00,38.67,38.75,38.67,38.74,33500.0,26.2445,26.2988,26.2445,26.292,33500.0
2014-07-09 15:05:00,38.74,38.76,38.71,38.75,19600.0,26.292,26.3056,26.2717,26.2988,19600.0
2014-07-09 15:10:00,38.75,38.79,38.73,38.78,28900.0,26.2988,26.326,26.2852,26.3192,28900.0
2014-07-09 15:15:00,38.77,38.8,38.76,38.78,23700.0,26.3124,26.3328,26.3056,26.3192,23700.0
2014-07-09 15:20:00,38.76,38.77,38.75,38.76,14400.0,26.3056,26.3124,26.2988,26.3056,14400.0
2014-07-09 15:25:00,38.76,38.77,38.75,38.76,25100.0,26.3056,26.3124,26.2988,26.3056,25100.0
2014-07-09 15:30:00,38.75,38.76,38.71,38.71,49900.0,26.2988,26.3056,26.2717,26.2717,49900.0
2014-07-09 15:35:00,38.71,38.71,38.67,38.67,52300.0,26.2717,26.2717,26.2445,26.2445,52300.0
2014-07-09 15:40:00,38.67,38.68,38.64,38.64,45000.0,26.2445,26.2513,26.2242,26.2242,45000.0
2014-07-09 15:45:00,38.64,38.65,38.61,38.63,59900.0,26.2242,26.231,26.2038,26.2174,59900.0
2014-07-09 15:50:00,38.63,38.63,38.59,38.61,151700.0,26.2174,26.2174,26.1902,26.2038,151700.0
2014-07-09 15:55:00,38.6,38.62,38.58,38.61,336200.0,26.197,26.2106,26.1834,26.2038,336200.0
2014-07-10 09:30:00,38.59,38.78,38.44,38.64,95900.0,26.1902,26.3192,26.0884,26.2242,95900.0
2014-07-10 09:35:00,38.66,38.8,38.59,38.77,107300.0,26.2377,26.3328,26.1902,26.3124,107300.0
2014-07-10 09:40:00,38.77,38.79,38.69,38.72,70100.0,26.3124,26.326,26.2581,26.2785,70100.0
2014-07-10 09:45:00,38.73,38.84,38.72,38.83,61200.0,26.2852,26.3599,26.2785,26.3531,61200.0
2014-07-10 09:50:00,38.84,38.86,38.78,38.82,58000.0,26.3599,26.3735,26.3192,26.3463,58000.0
2014-07-10 09:55:00,38.82,38.89,38.8,38.89,42100.0,26.3463,26.3938,26.3328,26.3938,42100.0
2014-07-10 10:00:00,38.89,38.9,38.82,38.86,61700.0,26.3938,26.4006,26.3463,26.3735,61700.0
2014-07-10 10:05:00,38.85,38.94,38.85,38.9,58000.0,26.3667,26.4278,26.3667,26.4006,58000.0
2014-07-10 10:10:00,38.9,38.97,38.9,38.94,52200.0,26.4006,26.4481,26.4006,26.4278,52200.0
2014-07-10 10:15:00,38.94,38.96,38.91,38.93,43300.0,26.4278,26.4413,26.4074,26.421,43300.0
2014-07-10 10:20:00,38.94,38.94,38.87,38.87,36800.0,26.4278,26.4278,26.3803,26.3803,36800.0
2014-07-10 10:25:00,38.86,38.9,38.85,38.85,35800.0,26.3735,26.4006,26.3667,26.3667,35800.0
2014-07-10 10:30:00,38.84,38.89,38.82,38.85,39900.0,26.3599,26.3938,26.3463,26.3667,39900.0
2014-07-10 10:35:00,38.85,38.85,38.81,38.83,28200.0,26.3667,26.3667,26.3395,26.3531,28200.0
2014-07-10 10:40:00,38.84,38.88,38.81,38.86,38000.0,26.3599,26.387,26.3395,26.3735,38000.0
2014-07-10 10:45:00,38.87,38.94,38.85,38.93,30300.0,26.3803,26.4278,26.3667,26.421,30300.0
2014-07-10 10:50:00,38.93,38.95,38.89,38.95,16200.0,26.421,26.4346,26.3938,26.4346,16200.0
2014-07-10 10:55:00,38.95,38.97,38.92,38.92,17200.0,26.4346,26.4481,26.4142,26.4142,17200.0
2014-07-10 11:00:00,38.93,38.93,38.89,38.89,7400.0,26.421,26.421,26.3938,26.3938,7400.0
2014-07-10 11:05:00,38.88,38.92,38.87,38.9,17900.0,26.387,26.4142,26.3803,26.4006,17900.0
2014-07-10 11:10:00,38.9,38.92,38.88,38.89,10900.0,26.4006,26.4142,26.387,26.3938,10900.0
2014-07-10 11:15:00,38.9,38.94,38.9,38.92,11400.0,26.4006,26.4278,26.4006,26.4142,11400.0
2014-07-10 11:20:00,38.92,38.94,38.89,38.91,14900.0,26.4142,26.4278,26.3938,26.4074,14900.0
2014-07-10 11:25:00,38.91,38.91,38.87,38.88,11500.0,26.4074,26.4074,26.3803,26.387,11500.0
2014-07-10 11:30:00,38.88,38.94,38.88,38.92,23900.0,26.387,26.4278,26.387,26.4142,23900.0
2014-07-10 11:35:00,38.91,38.93,38.87,38.9,19800.0,26.4074,26.421,26.3803,26.4006,19800.0
2014-07-10 11:40:00,38.9,38.93,38.9,38.91,21300.0,26.4006,26.421,26.4006,26.4074,21300.0
2014-07-10 11:45:00,38.91,38.95,38.9,38.93,14000.0,26.4074,26.4346,26.4006,26.421,14000.0
2014-07-10 11:50:00,38.93,38.95,38.92,38.93,13500.0,26.421,26.4346,26.4142,26.421,13500.0
2014-07-10 11:55:00,38.93,38.95,38.91,38.95,23300.0,26.421,26.4346,26.4074,26.4346,23300.0
2014-07-10 12:00:00,38.94,38.95,38.92,38.94,12200.0,26.4278,26.4346,26.4142,26.4278,12200.0
2014-07-10 12:05:00,38.95,38.97,38.93,38.97,32800.0,26.4346,26.4481,26.421,26.4481,32800.0
2014-07-10 12:10:00,38.97,38.98,38.95,38.96,14500.0,26.4481,26.4549,26.4346,26.4413,14500.0
2014-07-10 12:15:00,38.96,38.98,38.93,38.94,16900.0,26.4413,26.4549,26.421,26.4278,16900.0
2014-07-10 12:20:00,38.94,38.97,38.92,38.92,14300.0,26.4278,26.4481,26.4142,26.4142,14300.0
2014-07-10 12:25:00,38.92,38.95,38.91,38.94,15900.0,26.4142,26.4346,26.4074,26.4278,15900.0
2014-07-10 12:30:00,38.94,38.95,38.91,38.92,12000.0,26.4278,26.4346,26.4074,26.4142,12000.0
2014-07-10 12:35:00,38.92,38.94,38.91,38.91,29300.0,26.4142,26.4278,26.4074,26.4074,29300.0
2014-07-10 12:40:00,38.91,38.94,38.9,38.93,13900.0,26.4074,26.4278,26.4006,26.421,13900.0
2014-07-10 12:45:00,38.92,38.93,38.88,38.88,19900.0,26.4142,26.421,26.387,26.387,19900.0
2014-07-10 12:50:00,38.88,38.9,38.86,38.86,11500.0,26.387,26.4006,26.3735,26.3735,11500.0
2014-07-10 12:55:00,38.86,38.88,38.85,38.87,17400.0,26.3735,26.387,26.3667,26.3803,17400.0
2014-07-10 13:00:00,38.87,38.89,38.87,38.87,5300.0,26.3803,26.3938,26.3803,26.3803,5300.0
2014-07-10 13:05:00,38.87,38.88,38.8,38.82,20100.0,26.3803,26.387,26.3328,26.3463,20100.0
2014-07-10 13:10:00,38.81,38.83,38.81,38.83,8600.0,26.3395,26.3531,26.3395,26.3531,8600.0
2014-07-10 13:15:00,38.82,38.83,38.8,38.8,13500.0,26.3463,26.3531,26.3328,26.3328,13500.0
2014-07-10 13:20:00,38.81,38.84,38.79,38.82,15000.0,26.3395,26.3599,26.326,26.3463,15000.0
2014-07-10 13:25:00,38.82,38.87,38.82,38.85,10300.0,26.3463,26.3803,26.3463,26.3667,10300.0
2014-07-10 13:30:00,38.86,38.86,38.82,38.83,13200.0,26.3735,26.3735,26.3463,26.3531,13200.0
2014-07-10 13:35:00,38.83,38.85,38.82,38.83,12400.0,26.3531,26.3667,26.3463,26.3531,12400.0
2014-07-10 13:40:00,38.84,38.86,38.81,38.83,20100.0,26.3599,26.3735,26.3395,26.3531,20100.0
2014-07-10 13:45:00,38.84,38.85,38.84,38.84,2100.0,26.3599,26.3667,26.3599,26.3599,2100.0
2014-07-10 13:50:00,38.85,38.91,38.85,38.87,15700.0,26.3667,26.4074,26.3667,26.3803,15700.0
2014-07-10 13:55:00,38.88,38.89,38.86,38.88,14100.0,26.387,26.3938,26.3735,26.387,14100.0
2014-07-10 14:00:00,38.89,38.9,38.86,38.88,16500.0,26.3938,26.4006,26.3735,26.387,16500.0
2014-07-10 14:05:00,38.88,38.91,38.88,38.89,22600.0,26.387,26.4074,26.387,26.3938,22600.0
2014-07-10 14:10:00,38.89,38.91,38.87,38.87,17600.0,26.3938,26.4074,26.3803,26.3803,17600.0
2014-07-10 14:15:00,38.87,38.91,38.87,38.89,10000.0,26.3803,26.4074,26.3803,26.3938,10000.0
2014-07-10 14:20:00,38.89,38.9,38.87,38.9,10900.0,26.3938,26.4006,26.3803,26.4006,10900.0
2014-07-10 14:25:00,38.9,38.91,38.88,38.89,9900.0,26.4006,26.4074,26.387,26.3938,9900.0
2014-07-10 14:30:00,38.89,38.9,38.87,38.88,19500.0,26.3938,26.4006,26.3803,26.387,19500.0
2014-07-10 14:35:00,38.89,38.9,38.86,38.9,20500.0,26.3938,26.4006,26.3735,26.4006,20500.0
2014-07-10 14:40:00,38.9,38.91,38.87,38.91,20200.0,26.4006,26.4074,26.3803,26.4074,20200.0
2014-07-10 14:45:00,38.91,38.92,38.9,38.91,14100.0,26.4074,26.4142,26.4006,26.4074,14100.0
2014-07-10 14:50:00,38.91,38.92,38.9,38.91,18500.0,26.4074,26.4142,26.4006,26.4074,18500.0
2014-07-10 14:55:00,38.9,38.96,38.9,38.96,34000.0,26.4006,26.4413,26.4006,26.4413,34000.0
2014-07-10 15:00:00,38.95,38.98,38.94,38.98,32500.0,26.4346,26.4549,26.4278,26.4549,32500.0
2014-07-10 15:05:00,38.97,38.98,38.95,38.97,12700.0,26.4481,26.4549,26.4346,26.4481,12700.0
2014-07-10 15:10:00,38.97,38.97,38.95,38.97,10400.0,26.4481,26.4481,26.4346,26.4481,10400.0
2014-07-10 15:15:00,38.97,38.98,38.94,38.95,27500.0,26.4481,26.4549,26.4278,26.4346,27500.0
2014-07-10 15:20:00,38.96,38.97,38.96,38.97,17000.0,26.4413,26.4481,26.4413,26.4481,17000.0
2014-07-10 15:25:00,38.97,38.97,38.94,38.95,43600.0,26.4481,26.4481,26.4278,26.4346,43600.0
2014-07-10 15:30:00,38.94,38.95,38.93,38.94,14900.0,26.4278,26.4346,26.421,26.4278,14900.0
2014-07-10 15:35:00,38.94,38.98,38.94,38.97,77400.0,26.4278,26.4549,26.4278,26.4481,77400.0
2014-07-10 15:40:00,38.97,39.0,38.97,39.0,30700.0,26.4481,26.4685,26.4481,26.4685,30700.0
2014-07-10 15:45:00,38.99,39.0,38.98,39.0,69900.0,26.4617,26.4685,26.4549,26.4685,69900.0
2014-07-10 15:50:00,38.99,39.01,38.98,39.0,80700.0,26.4617,26.4753,26.4549,26.4685,80700.0
2014-07-10 15:55:00,38.99,39.0,38.97,38.97,130500.0,26.4617,26.4685,26.4481,26.4481,130500.0
2014-07-11 09:30:00,38.88,38.97,38.84,38.86,18600.0,26.387,26.4481,26.3599,26.3735,18600.0
2014-07-11 09:35:00,38.86,38.96,38.83,38.92,17200.0,26.3735,26.4413,26.3531,26.4142,17200.0
2014-07-11 09:40:00,38.94,38.94,38.86,38.86,22600.0,26.4278,26.4278,26.3735,26.3735,22600.0
2014-07-11 09:45:00,38.86,38.94,38.85,38.94,16000.0,26.3735,26.4278,26.3667,26.4278,16000.0
2014-07-11 09:50:00,38.95,39.0,38.89,38.96,21200.0,26.4346,26.4685,26.3938,26.4413,21200.0
2014-07-11 09:55:00,38.97,38.97,38.92,38.92,14600.0,26.4481,26.4481,26.4142,26.4142,14600.0
2014-07-11 10:00:00,38.92,38.96,38.9,38.92,30800.0,26.4142,26.4413,26.4006,26.4142,30800.0
2014-07-11 10:05:00,38.91,38.96,38.89,38.92,27100.0,26.4074,26.4413,26.3938,26.4142,27100.0
2014-07-11 10:10:00,38.91,38.95,38.89,38.89,16400.0,26.4074,26.4346,26.3938,26.3938,16400.0
2014-07-11 10:15:00,38.89,38.94,38.89,38.9,26400.0,26.3938,26.4278,26.3938,26.4006,26400.0
2014-07-11 10:20:00,38.9,38.94,38.87,38.94,20200.0,26.4006,26.4278,26.3803,26.4278,20200.0
2014-07-11 10:25:00,38.93,38.98,38.92,38.98,13200.0,26.421,26.4549,26.4142,26.4549,13200.0
2014-07-11 10:30:00,38.97,38.99,38.94,38.95,22000.0,26.4481,26.4617,26.4278,26.4346,22000.0
2014-07-11 10:35:00,38.95,38.97,38.9,38.92,27800.0,26.4346,26.4481,26.4006,26.4142,27800.0
2014-07-11 10:40:00,38.92,38.94,38.86,38.9,42600.0,26.4142,26.4278,26.3735,26.4006,42600.0
2014-07-11 10:45:00,38.89,38.94,38.88,38.89,37000.0,26.3938,26.4278,26.387,26.3938,37000.0
2014-07-11 10:50:00,38.89,38.94,38.88,38.89,19300.0,26.3938,26.4278,26.387,26.3938,19300.0
2014-07-11 10:55:00,38.91,38.91,38.87,38.87,11900.0,26.4074,26.4074,26.3803,26.3803,11900.0
2014-07-11 11:00:00,38.87,38.9,38.86,38.86,19100.0,26.3803,26.4006,26.3735,26.3735,19100.0
2014-07-11 11:05:00,38.86,38.9,38.86,38.87,49300.0,26.3735,26.4006,26.3735,26.3803,49300.0
2014-07-11 11:10:00,38.86,38.88,38.83,38.83,14800.0,26.3735,26.387,26.3531,26.3531,14800.0
2014-07-11 11:15:00,38.84,38.85,38.78,38.78,19100.0,26.3599,26.3667,26.3192,26.3192,19100.0
2014-07-11 11:20:00,38.77,38.82,38.77,38.78,21200.0,26.3124,26.3463,26.3124,26.3192,21200.0
2014-07-11 11:25:00,38.78,38.8,38.73,38.73,51400.0,26.3192,26.3328,26.2852,26.2852,51400.0
2014-07-11 11:30:00,38.73,38.78,38.73,38.73,16100.0,26.2852,26.3192,26.2852,26.2852,16100.0
2014-07-11 11:35:00,38.74,38.76,38.69,38.76,16400.0,26.292,26.3056,26.2581,26.3056,16400.0
2014-07-11 11:40:00,38.76,38.79,38.74,38.77,19800.0,26.3056,26.326,26.292,26.3124,19800.0
2014-07-11 11:45:00,38.76,38.79,38.74,38.77,11100.0,26.3056,26.326,26.292,26.3124,11100.0
2014-07-11 11:50:00,38.77,38.81,38.76,38.78,20500.0,26.3124,26.3395,26.3056,26.3192,20500.0
2014-07-11 11:55:00,38.77,38.79,38.76,38.77,9900.0,26.3124,26.326,26.3056,26.3124,9900.0
2014-07-11 12:00:00,38.77,38.77,38.73,38.76,11800.0,26.3124,26.3124,26.2852,26.3056,11800.0
2014-07-11 12:05:00,38.76,38.77,38.74,38.75,81300.0,26.3056,26.3124,26.292,26.2988,81300.0
2014-07-11 12:10:00,38.76,38.77,38.71,38.75,19300.0,26.3056,26.3124,26.2717,26.2988,19300.0
2014-07-11 12:15:00,38.75,38.77,38.75,38.77,16200.0,26.2988,26.3124,26.2988,26.3124,16200.0
2014-07-11 12:20:00,38.77,38.77,38.75,38.75,19200.0,26.3124,26.3124,26.2988,26.2988,19200.0
2014-07-11 12:25:00,38.75,38.78,38.75,38.77,8000.0,26.2988,26.3192,26.2988,26.3124,8000.0
2014-07-11 12:30:00,38.77,38.78,38.74,38.76,15500.0,26.3124,26.3192,26.292,26.3056,15500.0
2014-07-11 12:35:00,38.76,38.76,38.73,38.73,3800.0,26.3056,26.3056,26.2852,26.2852,3800.0
2014-07-11 12:40:00,38.74,38.79,38.73,38.77,12300.0,26.292,26.326,26.2852,26.3124,12300.0
2014-07-11 12:45:00,38.77,38.77,38.74,38.75,7900.0,26.3124,26.3124,26.292,26.2988,7900.0
2014-07-11 12:50:00,38.75,38.76,38.72,38.73,27400.0,26.2988,26.3056,26.2785,26.2852,27400.0
2014-07-11 12:55:00,38.72,38.73,38.69,38.73,19800.0,26.2785,26.2852,26.2581,26.2852,19800.0
2014-07-11 13:00:00,38.72,38.72,38.69,38.69,13500.0,26.2785,26.2785,26.2581,26.2581,13500.0
2014-07-11 13:05:00,38.68,38.68,38.68,38.68,1500.0,26.2513,26.2513,26.2513,26.2513,1500.0
2014-07-11 13:10:00,38.68,38.68,38.67,38.68,12900.0,26.2513,26.2513,26.2445,26.2513,12900.0
2014-07-11 13:15:00,38.68,38.68,38.65,38.65,6300.0,26.2513,26.2513,26.231,26.231,6300.0
2014-07-11 13:20:00,38.66,38.68,38.65,38.68,15600.0,26.2377,26.2513,26.231,26.2513,15600.0
2014-07-11 13:25:00,38.68,38.69,38.66,38.69,8500.0,26.2513,26.2581,26.2377,26.2581,8500.0
2014-07-11 13:30:00,38.68,38.7,38.66,38.67,17500.0,26.2513,26.2649,26.2377,26.2445,17500.0
2014-07-11 13:35:00,38.68,38.68,38.65,38.66,11300.0,26.2513,26.2513,26.231,26.2377,11300.0
2014-07-11 13:40:00,38.66,38.66,38.64,38.64,10300.0,26.2377,26.2377,26.2242,26.2242,10300.0
2014-07-11 13:45:00,38.64,38.66,38.63,38.63,6800.0,26.2242,26.2377,26.2174,26.2174,6800.0
2014-07-11 13:50:00,38.63,38.65,38.62,38.64,13200.0,26.2174,26.231,26.2106,26.2242,13200.0
2014-07-11 13:55:00,38.64,38.64,38.62,38.62,5400.0,26.2242,26.2242,26.2106,26.2106,5400.0
2014-07-11 14:00:00,38.62,38.63,38.6,38.6,9500.0,26.2106,26.2174,26.197,26.197,9500.0
2014-07-11 14:05:00,38.61,38.61,38.59,38.59,21900.0,26.2038,26.2038,26.1902,26.1902,21900.0
2014-07-11 14:10:00,38.58,38.59,38.57,38.57,11000.0,26.1834,26.1902,26.1767,26.1767,11000.0
2014-07-11 14:15:00,38.57,38.57,38.54,38.55,25100.0,26.1767,26.1767,26.1563,26.1631,25100.0
2014-07-11 14:20:00,38.54,38.55,38.49,38.49,41900.0,26.1563,26.1631,26.1224,26.1224,41900.0
2014-07-11 14:25:00,38.5,38.52,38.49,38.52,29000.0,26.1291,26.1427,26.1224,26.1427,29000.0
2014-07-11 14:30:00,38.51,38.52,38.5,38.5,29900.0,26.1359,26.1427,26.1291,26.1291,29900.0
2014-07-11 14:35:00,38.5,38.52,38.5,38.52,16900.0,26.1291,26.1427,26.1291,26.1427,16900.0
2014-07-11 14:40:00,38.5,38.51,38.48,38.48,13200.0,26.1291,26.1359,26.1156,26.1156,13200.0
2014-07-11 14:45:00,38.48,38.48,38.47,38.47,15000.0,26.1156,26.1156,26.1088,26.1088,15000.0
2014-07-11 14:50:00,38.48,38.5,38.47,38.49,26600.0,26.1156,26.1291,26.1088,26.1224,26600.0
2014-07-11 14:55:00,38.5,38.52,38.49,38.49,16800.0,26.1291,26.1427,26.1224,26.1224,16800.0
2014-07-11 15:00:00,38.5,38.52,38.49,38.49,26000.0,26.1291,26.1427,26.1224,26.1224,26000.0
2014-07-11 15:05:00,38.5,38.53,38.49,38.5,23100.0,26.1291,26.1495,26.1224,26.1291,23100.0
2014-07-11 15:10:00,38.51,38.53,38.49,38.49,13900.0,26.1359,26.1495,26.1224,26.1224,13900.0
2014-07-11 15:15:00,38.49,38.52,38.49,38.52,16000.0,26.1224,26.1427,26.1224,26.1427,16000.0
2014-07-11 15:20:00,38.52,38.52,38.5,38.5,11900.0,26.1427,26.1427,26.1291,26.1291,11900.0
2014-07-11 15:25:00,38.5,38.55,38.5,38.53,25400.0,26.1291,26.1631,26.1291,26.1495,25400.0
2014-07-11 15:30:00,38.53,38.58,38.53,38.58,32600.0,26.1495,26.1834,26.1495,26.1834,32600.0
2014-07-11 15:35:00,38.58,38.58,38.54,38.54,35600.0,26.1834,26.1834,26.1563,26.1563,35600.0
2014-07-11 15:40:00,38.54,38.55,38.52,38.53,38900.0,26.1563,26.1631,26.1427,26.1495,38900.0
2014-07-11 15:45:00,38.53,38.54,38.5,38.5,39200.0,26.1495,26.1563,26.1291,26.1291,39200.0
2014-07-11 15:50:00,38.51,38.51,38.49,38.49,43400.0,26.1359,26.1359,26.1224,26.1224,43400.0
2014-07-11 15:55:00,38.49,38.5,38.48,38.48,85100.0,26.1224,26.1291,26.1156,26.1156,85100.0
2014-07-14 09:30:00,38.48,38.48,38.31,38.42,43900.0,26.1156,26.1156,26.0002,26.0749,43900.0
2014-07-14 09:35:00,38.42,38.55,38.41,38.53,16600.0,26.0749,26.1631,26.0681,26.1495,16600.0
2014-07-14 09:40:00,38.52,38.52,38.45,38.48,13500.0,26.1427,26.1427,26.0952,26.1156,13500.0
2014-07-14 09:45:00,38.48,38.49,38.38,38.46,118400.0,26.1156,26.1224,26.0477,26.102,118400.0
2014-07-14 09:50:00,38.45,38.46,38.38,38.43,83000.0,26.0952,26.102,26.0477,26.0816,83000.0
2014-07-14 09:55:00,38.42,38.45,38.33,38.36,76200.0,26.0749,26.0952,26.0138,26.0341,76200.0
2014-07-14 10:00:00,38.36,38.41,38.35,38.41,20300.0,26.0341,26.0681,26.0273,26.0681,20300.0
2014-07-14 10:05:00,38.42,38.45,38.41,38.44,16700.0,26.0749,26.0952,26.0681,26.0884,16700.0
2014-07-14 10:10:00,38.43,38.46,38.4,38.4,33700.0,26.0816,26.102,26.0613,26.0613,33700.0
2014-07-14 10:15:00,38.4,38.42,38.4,38.41,10100.0,26.0613,26.0749,26.0613,26.0681,10100.0
2014-07-14 10:20:00,38.4,38.4,38.34,38.34,59700.0,26.0613,26.0613,26.0206,26.0206,59700.0
2014-07-14 10:25:00,38.34,38.37,38.34,38.35,108800.0,26.0206,26.0409,26.0206,26.0273,108800.0
2014-07-14 10:30:00,38.34,38.36,38.21,38.23,76500.0,26.0206,26.0341,25.9323,25.9459,76500.0
2014-07-14 10:35:00,38.22,38.25,38.16,38.2,217200.0,25.9391,25.9595,25.8984,25.9255,217200.0
2014-07-14 10:40:00,38.21,38.22,38.16,38.16,241700.0,25.9323,25.9391,25.8984,25.8984,241700.0
2014-07-14 10:45:00,38.16,38.19,38.1,38.1,74000.0,25.8984,25.9188,25.8577,25.8577,74000.0
2014-07-14 10:50:00,38.11,38.11,38.02,38.05,48400.0,25.8645,25.8645,25.8034,25.8237,48400.0
2014-07-14 10:55:00,38.05,38.07,38.01,38.01,53800.0,25.8237,25.8373,25.7966,25.7966,53800.0
2014-07-14 11:00:00,38.0,38.01,37.95,37.96,63300.0,25.7898,25.7966,25.7559,25.7627,63300.0
2014-07-14 11:05:00,37.95,38.0,37.94,37.96,58800.0,25.7559,25.7898,25.7491,25.7627,58800.0
2014-07-14 11:10:00,37.95,37.95,37.9,37.9,35300.0,25.7559,25.7559,25.7219,25.7219,35300.0
2014-07-14 11:15:00,37.91,37.91,37.85,37.87,28000.0,25.7287,25.7287,25.688,25.7016,28000.0
2014-07-14 11:20:00,37.87,37.88,37.82,37.82,32800.0,25.7016,25.7084,25.6676,25.6676,32800.0
2014-07-14 11:25:00,37.82,37.88,37.82,37.86,33800.0,25.6676,25.7084,25.6676,25.6948,33800.0
2014-07-14 11:30:00,37.86,37.92,37.86,37.92,37500.0,25.6948,25.7355,25.6948,25.7355,37500.0
2014-07-14 11:35:00,37.93,37.99,37.93,37.97,17700.0,25.7423,25.783,25.7423,25.7694,17700.0
2014-07-14 11:40:00,37.97,37.97,37.88,37.94,50200.0,25.7694,25.7694,25.7084,25.7491,50200.0
2014-07-14 11:45:00,37.95,37.95,37.87,37.9,22800.0,25.7559,25.7559,25.7016,25.7219,22800.0
2014-07-14 11:50:00,37.9,37.9,37.84,37.85,62200.0,25.7219,25.7219,25.6812,25.688,62200.0
2014-07-14 11:55:00,37.85,37.87,37.82,37.86,40200.0,25.688,25.7016,25.6676,25.6948,40200.0
2014-07-14 12:00:00,37.86,37.88,37.82,37.82,20700.0,25.6948,25.7084,25.6676,25.6676,20700.0
2014-07-14 12:05:00,37.82,37.83,37.81,37.81,14200.0,25.6676,25.6744,25.6609,25.6609,14200.0
2014-07-14 12:10:00,37.82,37.86,37.8,37.86,36700.0,25.6676,25.6948,25.6541,25.6948,36700.0
2014-07-14 12:15:00,37.85,37.93,37.85,37.93,209300.0,25.688,25.7423,25.688,25.7423,209300.0
2014-07-14 12:20:00,37.92,37.93,37.89,37.9,24400.0,25.7355,25.7423,25.7152,25.7219,24400.0
2014-07-14 12:25:00,37.9,37.91,37.89,37.9,11300.0,25.7219,25.7287,25.7152,25.7219,11300.0
2014-07-14 12:30:00,37.91,37.91,37.89,37.91,18400.0,25.7287,25.7287,25.7152,25.7287,18400.0
2014-07-14 12:35:00,37.91,37.92,37.89,37.91,26000.0,25.7287,25.7355,25.7152,25.7287,26000.0
2014-07-14 12:40:00,37.91,37.92,37.9,37.91,106400.0,25.7287,25.7355,25.7219,25.7287,106400.0
2014-07-14 12:45:00,37.9,37.91,37.89,37.89,13200.0,25.7219,25.7287,25.7152,25.7152,13200.0
2014-07-14 12:50:00,37.9,37.91,37.88,37.89,31300.0,25.7219,25.7287,25.7084,25.7152,31300.0
2014-07-14 12:55:00,37.9,37.92,37.88,37.88,32600.0,25.7219,25.7355,25.7084,25.7084,32600.0
2014-07-14 13:00:00,37.88,37.89,37.87,37.87,11900.0,25.7084,25.7152,25.7016,25.7016,11900.0
2014-07-14 13:05:00,37.87,37.88,37.83,37.83,23000.0,25.7016,25.7084,25.6744,25.6744,23000.0
2014-07-14 13:10:00,37.83,37.84,37.81,37.81,16800.0,25.6744,25.6812,25.6609,25.6609,16800.0
2014-07-14 13:15:00,37.82,37.83,37.8,37.83,27700.0,25.6676,25.6744,25.6541,25.6744,27700.0
2014-07-14 13:20:00,37.82,37.82,37.79,37.8,54200.0,25.6676,25.6676,25.6473,25.6541,54200.0
2014-07-14 13:25:00,37.79,37.81,37.77,37.77,37000.0,25.6473,25.6609,25.6337,25.6337,37000.0
2014-07-14 13:30:00,37.77,37.79,37.76,37.76,20300.0,25.6337,25.6473,25.6269,25.6269,20300.0
2014-07-14 13:35:00,37.77,37.77,37.75,37.75,16200.0,25.6337,25.6337,25.6201,25.6201,16200.0
2014-07-14 13:40:00,37.75,37.76,37.68,37.68,40700.0,25.6201,25.6269,25.5726,25.5726,40700.0
2014-07-14 13:45:00,37.68,37.73,37.67,37.73,62400.0,25.5726,25.6066,25.5658,25.6066,62400.0
2014-07-14 13:50:00,37.72,37.72,37.7,37.71,28100.0,25.5998,25.5998,25.5862,25.593,28100.0
2014-07-14 13:55:00,37.7,37.71,37.69,37.69,27700.0,25.5862,25.593,25.5794,25.5794,27700.0
2014-07-14 14:00:00,37.68,37.74,37.68,37.74,55300.0,25.5726,25.6134,25.5726,25.6134,55300.0
2014-07-14 14:05:00,37.75,37.81,37.75,37.81,33700.0,25.6201,25.6609,25.6201,25.6609,33700.0
2014-07-14 14:10:00,37.8,37.81,37.78,37.79,21200.0,25.6541,25.6609,25.6405,25.6473,21200.0
2014-07-14 14:15:00,37.78,37.8,37.78,37.79,22900.0,25.6405,25.6541,25.6405,25.6473,22900.0
2014-07-14 14:20:00,37.79,37.79,37.76,37.78,140200.0,25.6473,25.6473,25.6269,25.6405,140200.0
2014-07-14 14:25:00,37.78,37.78,37.74,37.74,15900.0,25.6405,25.6405,25.6134,25.6134,15900.0
2014-07-14 14:30:00,37.74,37.77,37.73,37.73,26400.0,25.6134,25.6337,25.6066,25.6066,26400.0
2014-07-14 14:35:00,37.73,37.73,37.69,37.69,17900.0,25.6066,25.6066,25.5794,25.5794,17900.0
2014-07-14 14:40:00,37.68,37.74,37.66,37.74,48800.0,25.5726,25.6134,25.5591,25.6134,48800.0
2014-07-14 14:45:00,37.74,37.74,37.66,37.66,45600.0,25.6134,25.6134,25.5591,25.5591,45600.0
2014-07-14 14:50:00,37.65,37.69,37.65,37.66,51400.0,25.5523,25.5794,25.5523,25.5591,51400.0
2014-07-14 14:55:00,37.66,37.66,37.63,37.63,37700.0,25.5591,25.5591,25.5387,25.5387,37700.0
2014-07-14 15:00:00,37.64,37.64,37.61,37.61,31200.0,25.5455,25.5455,25.5251,25.5251,31200.0
2014-07-14 15:05:00,37.6,37.63,37.6,37.61,184400.0,25.5183,25.5387,25.5183,25.5251,184400.0
2014-07-14 15:10:00,37.61,37.62,37.55,37.55,48200.0,25.5251,25.5319,25.4844,25.4844,48200.0
2014-07-14 15:15:00,37.54,37.62,37.54,37.59,65200.0,25.4776,25.5319,25.4776,25.5116,65200.0
2014-07-14 15:20:00,37.58,37.6,37.57,37.57,75500.0,25.5048,25.5183,25.498,25.498,75500.0
2014-07-14 15:25:00,37.57,37.57,37.53,37.53,128600.0,25.498,25.498,25.4708,25.4708,128600.0
2014-07-14 15:30:00,37.54,37.55,37.52,37.54,82600.0,25.4776,25.4844,25.464,25.4776,82600.0
2014-07-14 15:35:00,37.53,37.54,37.5,37.5,107000.0,25.4708,25.4776,25.4505,25.4505,107000.0
2014-07-14 15:40:00,37.49,37.51,37.47,37.47,326700.0,25.4437,25.4573,25.4301,25.4301,326700.0
2014-07-14 15:45:00,37.48,37.48,37.46,37.47,119000.0,25.4369,25.4369,25.4233,25.4301,119000.0
2014-07-14 15:50:00,37.47,37.48,37.44,37.44,143200.0,25.4301,25.4369,25.4097,25.4097,143200.0
2014-07-14 15:55:00,37.45,37.45,37.39,37.4,677900.0,25.4165,25.4165,25.3758,25.3826,677900.0
2014-07-15 09:30:00,37.45,37.52,37.42,37.43,70400.0,25.4165,25.464,25.3962,25.403,70400.0
2014-07-15 09:35:00,37.44,37.47,37.38,37.45,37300.0,25.4097,25.4301,25.369,25.4165,37300.0
2014-07-15 09:40:00,37.46,37.6,37.46,37.6,27600.0,25.4233,25.5183,25.4233,25.5183,27600.0
2014-07-15 09:45:00,37.59,37.59,37.44,37.48,28600.0,25.5116,25.5116,25.4097,25.4369,28600.0
2014-07-15 09:50:00,37.48,37.54,37.47,37.54,29300.0,25.4369,25.4776,25.4301,25.4776,29300.0
2014-07-15 09:55:00,37.55,37.56,37.48,37.49,25800.0,25.4844,25.4912,25.4369,25.4437,25800.0
2014-07-15 10:00:00,37.49,37.6,37.48,37.6,59800.0,25.4437,25.5183,25.4369,25.5183,59800.0
2014-07-15 10:05:00,37.6,37.65,37.58,37.62,64300.0,25.5183,25.5523,25.5048,25.5319,64300.0
2014-07-15 10:10:00,37.61,37.68,37.61,37.63,42100.0,25.5251,25.5726,25.5251,25.5387,42100.0
2014-07-15 10:15:00,37.62,37.66,37.6,37.62,51700.0,25.5319,25.5591,25.5183,25.5319,51700.0
2014-07-15 10:20:00,37.62,37.65,37.57,37.58,113700.0,25.5319,25.5523,25.498,25.5048,113700.0
2014-07-15 10:25:00,37.58,37.58,37.52,37.53,38500.0,25.5048,25.5048,25.464,25.4708,38500.0
2014-07-15 10:30:00,37.54,37.54,37.5,37.52,57800.0,25.4776,25.4776,25.4505,25.464,57800.0
2014-07-15 10:35:00,37.51,37.51,37.4,37.4,44100.0,25.4573,25.4573,25.3826,25.3826,44100.0
2014-07-15 10:40:00,37.4,37.43,37.36,37.37,55100.0,25.3826,25.403,25.3555,25.3622,55100.0
2014-07-15 10:45:00,37.37,37.38,37.3,37.32,53400.0,25.3622,25.369,25.3147,25.3283,53400.0
2014-07-15 10:50:00,37.32,37.38,37.29,37.32,60100.0,25.3283,25.369,25.3079,25.3283,60100.0
2014-07-15 10:55:00,37.33,37.36,37.32,37.35,79400.0,25.3351,25.3555,25.3283,25.3487,79400.0
2014-07-15 11:00:00,37.34,37.35,37.28,37.31,36300.0,25.3419,25.3487,25.3012,25.3215,36300.0
2014-07-15 11:05:00,37.3,37.36,37.27,37.34,37300.0,25.3147,25.3555,25.2944,25.3419,37300.0
2014-07-15 11:10:00,37.33,37.41,37.33,37.39,47800.0,25.3351,25.3894,25.3351,25.3758,47800.0
2014-07-15 11:15:00,37.39,37.43,37.37,37.42,23200.0,25.3758,25.403,25.3622,25.3962,23200.0
2014-07-15 11:20:00,37.42,37.43,37.41,37.43,14700.0,25.3962,25.403,25.3894,25.403,14700.0
2014-07-15 11:25:00,37.42,37.45,37.41,37.41,42400.0,25.3962,25.4165,25.3894,25.3894,42400.0
2014-07-15 11:30:00,37.42,37.45,37.4,37.44,26800.0,25.3962,25.4165,25.3826,25.4097,26800.0
2014-07-15 11:35:00,37.45,37.48,37.44,37.48,13000.0,25.4165,25.4369,25.4097,25.4369,13000.0
2014-07-15 11:40:00,37.48,37.51,37.47,37.51,32900.0,25.4369,25.4573,25.4301,25.4573,32900.0
2014-07-15 11:45:00,37.51,37.52,37.49,37.5,16600.0,25.4573,25.464,25.4437,25.4505,16600.0
2014-07-15 11:50:00,37.51,37.51,37.49,37.49,21800.0,25.4573,25.4573,25.4437,25.4437,21800.0
2014-07-15 11:55:00,37.48,37.49,37.43,37.43,31200.0,25.4369,25.4437,25.403,25.403,31200.0
2014-07-15 12:00:00,37.44,37.45,37.43,37.43,20900.0,25.4097,25.4165,25.403,25.403,20900.0
2014-07-15 12:05:00,37.43,37.45,37.41,37.45,24100.0,25.403,25.4165,25.3894,25.4165,24100.0
2014-07-15 12:10:00,37.44,37.44,37.41,37.42,17400.0,25.4097,25.4097,25.3894,25.3962,17400.0
2014-07-15 12:15:00,37.41,37.44,37.39,37.4,21700.0,25.3894,25.4097,25.3758,25.3826,21700.0
2014-07-15 12:20:00,37.4,37.41,37.39,37.39,8700.0,25.3826,25.3894,25.3758,25.3758,8700.0
2014-07-15 12:25:00,37.39,37.4,37.38,37.38,17300.0,25.3758,25.3826,25.369,25.369,17300.0
2014-07-15 12:30:00,37.38,37.38,37.33,37.34,22000.0,25.369,25.369,25.3351,25.3419,22000.0
2014-07-15 12:35:00,37.33,37.35,37.32,37.33,24600.0,25.3351,25.3487,25.3283,25.3351,24600.0
2014-07-15 12:40:00,37.33,37.36,37.33,37.36,10800.0,25.3351,25.3555,25.3351,25.3555,10800.0
2014-07-15 12:45:00,37.36,37.36,37.34,37.34,11500.0,25.3555,25.3555,25.3419,25.3419,11500.0
2014-07-15 12:50:00,37.34,37.37,37.34,37.36,13400.0,25.3419,25.3622,25.3419,25.3555,13400.0
2014-07-15 12:55:00,37.36,37.37,37.36,37.36,7200.0,25.3555,25.3622,25.3555,25.3555,7200.0
2014-07-15 13:00:00,37.37,37.41,37.36,37.4,27900.0,25.3622,25.3894,25.3555,25.3826,27900.0
2014-07-15 13:05:00,37.39,37.44,37.39,37.4,21200.0,25.3758,25.4097,25.3758,25.3826,21200.0
2014-07-15 13:10:00,37.4,37.41,37.39,37.4,12000.0,25.3826,25.3894,25.3758,25.3826,12000.0
2014-07-15 13:15:00,37.4,37.41,37.39,37.4,10700.0,25.3826,25.3894,25.3758,25.3826,10700.0
2014-07-15 13:20:00,37.41,37.42,37.39,37.4,11900.0,25.3894,25.3962,25.3758,25.3826,11900.0
2014-07-15 13:25:00,37.41,37.43,37.4,37.41,22600.0,25.3894,25.403,25.3826,25.3894,22600.0
2014-07-15 13:30:00,37.42,37.43,37.4,37.43,25300.0,25.3962,25.403,25.3826,25.403,25300.0
2014-07-15 13:35:00,37.42,37.43,37.42,37.42,8700.0,25.3962,25.403,25.3962,25.3962,8700.0
2014-07-15 13:40:00,37.42,37.44,37.41,37.42,29100.0,25.3962,25.4097,25.3894,25.3962,29100.0
2014-07-15 13:45:00,37.43,37.44,37.41,37.42,28900.0,25.403,25.4097,25.3894,25.3962,28900.0
2014-07-15 13:50:00,37.43,37.45,37.43,37.45,33800.0,25.403,25.4165,25.403,25.4165,33800.0
2014-07-15 13:55:00,37.46,37.47,37.45,37.45,9000.0,25.4233,25.4301,25.4165,25.4165,9000.0
2014-07-15 14:00:00,37.45,37.47,37.45,37.46,11500.0,25.4165,25.4301,25.4165,25.4233,11500.0
2014-07-15 14:05:00,37.46,37.51,37.46,37.5,31400.0,25.4233,25.4573,25.4233,25.4505,31400.0
2014-07-15 14:10:00,37.51,37.51,37.48,37.49,29800.0,25.4573,25.4573,25.4369,25.4437,29800.0
2014-07-15 14:15:00,37.49,37.54,37.49,37.51,40300.0,25.4437,25.4776,25.4437,25.4573,40300.0
2014-07-15 14:20:00,37.51,37.52,37.51,37.51,17700.0,25.4573,25.464,25.4573,25.4573,17700.0
2014-07-15 14:25:00,37.51,37.52,37.48,37.48,94700.0,25.4573,25.464,25.4369,25.4369,94700.0
2014-07-15 14:30:00,37.48,37.49,37.46,37.46,82800.0,25.4369,25.4437,25.4233,25.4233,82800.0
2014-07-15 14:35:00,37.46,37.47,37.45,37.45,29200.0,25.4233,25.4301,25.4165,25.4165,29200.0
2014-07-15 14:40:00,37.45,37.46,37.45,37.45,19000.0,25.4165,25.4233,25.4165,25.4165,19000.0
2014-07-15 14:45:00,37.45,37.46,37.42,37.43,42600.0,25.4165,25.4233,25.3962,25.403,42600.0
2014-07-15 14:50:00,37.42,37.43,37.4,37.41,30300.0,25.3962,25.403,25.3826,25.3894,30300.0
2014-07-15 14:55:00,37.41,37.41,37.38,37.39,39000.0,25.3894,25.3894,25.369,25.3758,39000.0
2014-07-15 15:00:00,37.38,37.39,37.36,37.38,35200.0,25.369,25.3758,25.3555,25.369,35200.0
2014-07-15 15:05:00,37.38,37.42,37.37,37.42,55400.0,25.369,25.3962,25.3622,25.3962,55400.0
2014-07-15 15:10:00,37.41,37.42,37.4,37.4,23600.0,25.3894,25.3962,25.3826,25.3826,23600.0
2014-07-15 15:15:00,37.4,37.42,37.4,37.41,29900.0,25.3826,25.3962,25.3826,25.3894,29900.0
2014-07-15 15:20:00,37.42,37.42,37.38,37.38,62600.0,25.3962,25.3962,25.369,25.369,62600.0
2014-07-15 15:25:00,37.38,37.4,37.38,37.4,40700.0,25.369,25.3826,25.369,25.3826,40700.0
2014-07-15 15:30:00,37.4,37.4,37.38,37.4,51000.0,25.3826,25.3826,25.369,25.3826,51000.0
2014-07-15 15:35:00,37.4,37.4,37.36,37.36,73300.0,25.3826,25.3826,25.3555,25.3555,73300.0
2014-07-15 15:40:00,37.36,37.38,37.36,37.37,60900.0,25.3555,25.369,25.3555,25.3622,60900.0
2014-07-15 15:45:00,37.37,37.39,37.37,37.37,121500.0,25.3622,25.3758,25.3622,25.3622,121500.0
2014-07-15 15:50:00,37.37,37.38,37.34,37.34,133100.0,25.3622,25.369,25.3419,25.3419,133100.0
2014-07-15 15:55:00,37.35,37.36,37.31,37.32,415300.0,25.3487,25.3555,25.3215,25.3283,415300.0
2014-07-16 09:30:00,37.72,37.78,37.4,37.45,112300.0,25.5998,25.6405,25.3826,25.4165,112300.0
2014-07-16 09:35:00,37.48,37.5,37.3,37.44,84100.0,25.4369,25.4505,25.3147,25.4097,84100.0
2014-07-16 09:40:00,37.47,37.55,37.47,37.53,47900.0,25.4301,25.4844,25.4301,25.4708,47900.0
2014-07-16 09:45:00,37.53,37.58,37.53,37.54,54000.0,25.4708,25.5048,25.4708,25.4776,54000.0
2014-07-16 09:50:00,37.54,37.58,37.51,37.56,50600.0,25.4776,25.5048,25.4573,25.4912,50600.0
2014-07-16 09:55:00,37.55,37.57,37.49,37.52,143900.0,25.4844,25.498,25.4437,25.464,143900.0
2014-07-16 10:00:00,37.53,37.53,37.45,37.47,84700.0,25.4708,25.4708,25.4165,25.4301,84700.0
2014-07-16 10:05:00,37.47,37.48,37.43,37.44,47400.0,25.4301,25.4369,25.403,25.4097,47400.0
2014-07-16 10:10:00,37.44,37.44,37.36,37.37,40300.0,25.4097,25.4097,25.3555,25.3622,40300.0
2014-07-16 10:15:00,37.37,37.38,37.34,37.34,58400.0,25.3622,25.369,25.3419,25.3419,58400.0
2014-07-16 10:20:00,37.34,37.36,37.3,37.31,52500.0,25.3419,25.3555,25.3147,25.3215,52500.0
2014-07-16 10:25:00,37.32,37.32,37.29,37.3,42300.0,25.3283,25.3283,25.3079,25.3147,42300.0
2014-07-16 10:30:00,37.3,37.31,37.28,37.29,23000.0,25.3147,25.3215,25.3012,25.3079,23000.0
2014-07-16 10:35:00,37.3,37.33,37.28,37.29,33300.0,25.3147,25.3351,25.3012,25.3079,33300.0
2014-07-16 10:40:00,37.29,37.36,37.29,37.35,37300.0,25.3079,25.3555,25.3079,25.3487,37300.0
2014-07-16 10:45:00,37.35,37.39,37.35,37.38,28100.0,25.3487,25.3758,25.3487,25.369,28100.0
2014-07-16 10:50:00,37.39,37.39,37.35,37.35,36200.0,25.3758,25.3758,25.3487,25.3487,36200.0
2014-07-16 10:55:00,37.35,37.44,37.35,37.44,34900.0,25.3487,25.4097,25.3487,25.4097,34900.0
2014-07-16 11:00:00,37.44,37.44,37.41,37.43,51200.0,25.4097,25.4097,25.3894,25.403,51200.0
2014-07-16 11:05:00,37.42,37.43,37.4,37.42,23400.0,25.3962,25.403,25.3826,25.3962,23400.0
2014-07-16 11:10:00,37.43,37.48,37.42,37.48,29200.0,25.403,25.4369,25.3962,25.4369,29200.0
2014-07-16 11:15:00,37.48,37.5,37.46,37.48,46300.0,25.4369,25.4505,25.4233,25.4369,46300.0
2014-07-16 11:20:00,37.48,37.48,37.47,37.48,16800.0,25.4369,25.4369,25.4301,25.4369,16800.0
2014-07-16 11:25:00,37.49,37.5,37.48,37.49,10000.0,25.4437,25.4505,25.4369,25.4437,10000.0
2014-07-16 11:30:00,37.49,37.54,37.49,37.52,26100.0,25.4437,25.4776,25.4437,25.464,26100.0
2014-07-16 11:35:00,37.53,37.54,37.49,37.5,46000.0,25.4708,25.4776,25.4437,25.4505,46000.0
2014-07-16 11:40:00,37.5,37.51,37.47,37.48,43800.0,25.4505,25.4573,25.4301,25.4369,43800.0
2014-07-16 11:45:00,37.47,37.49,37.41,37.41,41600.0,25.4301,25.4437,25.3894,25.3894,41600.0
2014-07-16 11:50:00,37.41,37.48,37.41,37.46,50900.0,25.3894,25.4369,25.3894,25.4233,50900.0
2014-07-16 11:55:00,37.45,37.49,37.45,37.49,13200.0,25.4165,25.4437,25.4165,25.4437,13200.0
2014-07-16 12:00:00,37.48,37.52,37.48,37.52,19800.0,25.4369,25.464,25.4369,25.464,19800.0
2014-07-16 12:05:00,37.52,37.54,37.49,37.54,22400.0,25.464,25.4776,25.4437,25.4776,22400.0
2014-07-16 12:10:00,37.54,37.57,37.54,37.56,28000.0,25.4776,25.498,25.4776,25.4912,28000.0
2014-07-16 12:15:00,37.57,37.58,37.56,37.57,32300.0,25.498,25.5048,25.4912,25.498,32300.0
2014-07-16 12:20:00,37.57,37.59,37.56,37.59,21000.0,25.498,25.5116,25.4912,25.5116,21000.0
2014-07-16 12:25:00,37.59,37.62,37.59,37.6,20900.0,25.5116,25.5319,25.5116,25.5183,20900.0
2014-07-16 12:30:00,37.61,37.63,37.61,37.63,16700.0,25.5251,25.5387,25.5251,25.5387,16700.0
2014-07-16 12:35:00,37.63,37.67,37.62,37.67,36100.0,25.5387,25.5658,25.5319,25.5658,36100.0
2014-07-16 12:40:00,37.67,37.68,37.66,37.68,22500.0,25.5658,25.5726,25.5591,25.5726,22500.0
2014-07-16 12:45:00,37.68,37.69,37.65,37.65,38900.0,25.5726,25.5794,25.5523,25.5523,38900.0
2014-07-16 12:50:00,37.65,37.69,37.65,37.69,14300.0,25.5523,25.5794,25.5523,25.5794,14300.0
2014-07-16 12:55:00,37.69,37.7,37.68,37.7,9600.0,25.5794,25.5862,25.5726,25.5862,9600.0
2014-07-16 13:00:00,37.7,37.7,37.67,37.68,18300.0,25.5862,25.5862,25.5658,25.5726,18300.0
2014-07-16 13:05:00,37.68,37.69,37.66,37.66,24500.0,25.5726,25.5794,25.5591,25.5591,24500.0
2014-07-16 13:10:00,37.67,37.67,37.66,37.67,5600.0,25.5658,25.5658,25.5591,25.5658,5600.0
2014-07-16 13:15:00,37.67,37.68,37.66,37.68,23600.0,25.5658,25.5726,25.5591,25.5726,23600.0
2014-07-16 13:20:00,37.68,37.69,37.65,37.65,42800.0,25.5726,25.5794,25.5523,25.5523,42800.0
2014-07-16 13:25:00,37.66,37.66,37.65,37.66,14800.0,25.5591,25.5591,25.5523,25.5591,14800.0
2014-07-16 13:30:00,37.66,37.66,37.65,37.65,13600.0,25.5591,25.5591,25.5523,25.5523,13600.0
2014-07-16 13:35:00,37.65,37.66,37.63,37.64,25300.0,25.5523,25.5591,25.5387,25.5455,25300.0
2014-07-16 13:40:00,37.63,37.65,37.63,37.65,44100.0,25.5387,25.5523,25.5387,25.5523,44100.0
2014-07-16 13:45:00,37.65,37.65,37.64,37.64,30200.0,25.5523,25.5523,25.5455,25.5455,30200.0
2014-07-16 13:50:00,37.64,37.65,37.64,37.65,29900.0,25.5455,25.5523,25.5455,25.5523,29900.0
2014-07-16 13:55:00,37.65,37.66,37.65,37.66,25100.0,25.5523,25.5591,25.5523,25.5591,25100.0
2014-07-16 14:00:00,37.66,37.71,37.65,37.71,42700.0,25.5591,25.593,25.5523,25.593,42700.0
2014-07-16 14:05:00,37.71,37.72,37.7,37.71,28900.0,25.593,25.5998,25.5862,25.593,28900.0
2014-07-16 14:10:00,37.7,37.71,37.7,37.7,4300.0,25.5862,25.593,25.5862,25.5862,4300.0
2014-07-16 14:15:00,37.7,37.74,37.66,37.66,85500.0,25.5862,25.6134,25.5591,25.5591,85500.0
2014-07-16 14:20:00,37.66,37.66,37.61,37.62,35600.0,25.5591,25.5591,25.5251,25.5319,35600.0
2014-07-16 14:25:00,37.62,37.62,37.61,37.62,20900.0,25.5319,25.5319,25.5251,25.5319,20900.0
2014-07-16 14:30:00,37.61,37.62,37.59,37.6,26100.0,25.5251,25.5319,25.5116,25.5183,26100.0
2014-07-16 14:35:00,37.59,37.61,37.58,37.61,27400.0,25.5116,25.5251,25.5048,25.5251,27400.0
2014-07-16 14:40:00,37.6,37.6,37.59,37.59,15000.0,25.5183,25.5183,25.5116,25.5116,15000.0
2014-07-16 14:45:00,37.6,37.61,37.59,37.61,20100.0,25.5183,25.5251,25.5116,25.5251,20100.0
2014-07-16 14:50:00,37.6,37.61,37.56,37.56,55800.0,25.5183,25.5251,25.4912,25.4912,55800.0
2014-07-16 14:55:00,37.57,37.58,37.56,37.57,17100.0,25.498,25.5048,25.4912,25.498,17100.0
2014-07-16 15:00:00,37.56,37.57,37.54,37.55,39000.0,25.4912,25.498,25.4776,25.4844,39000.0
2014-07-16 15:05:00,37.55,37.57,37.54,37.57,29500.0,25.4844,25.498,25.4776,25.498,29500.0
2014-07-16 15:10:00,37.57,37.57,37.55,37.56,30000.0,25.498,25.498,25.4844,25.4912,30000.0
2014-07-16 15:15:00,37.55,37.59,37.55,37.58,39500.0,25.4844,25.5116,25.4844,25.5048,39500.0
2014-07-16 15:20:00,37.57,37.6,37.57,37.59,12100.0,25.498,25.5183,25.498,25.5116,12100.0
2014-07-16 15:25:00,37.6,37.64,37.59,37.64,25600.0,25.5183,25.5455,25.5116,25.5455,25600.0
2014-07-16 15:30:00,37.64,37.65,37.61,37.62,52500.0,25.5455,25.5523,25.5251,25.5319,52500.0
2014-07-16 15:35:00,37.62,37.63,37.61,37.63,33400.0,25.5319,25.5387,25.5251,25.5387,33400.0
2014-07-16 15:40:00,37.63,37.64,37.63,37.64,27500.0,25.5387,25.5455,25.5387,25.5455,27500.0
2014-07-16 15:45:00,37.63,37.64,37.63,37.63,29500.0,25.5387,25.5455,25.5387,25.5387,29500.0
2014-07-16 15:50:00,37.63,37.64,37.63,37.64,44500.0,25.5387,25.5455,25.5387,25.5455,44500.0
2014-07-16 15:55:00,37.63,37.65,37.61,37.65,227100.0,25.5387,25.5523,25.5251,25.5523,227100.0
2014-07-17 09:30:00,37.65,37.73,37.58,37.73,51900.0,25.5523,25.6066,25.5048,25.6066,51900.0
2014-07-17 09:35:00,37.76,37.76,37.59,37.6,30700.0,25.6269,25.6269,25.5116,25.5183,30700.0
2014-07-17 09:40:00,37.6,37.65,37.54,37.56,32100.0,25.5183,25.5523,25.4776,25.4912,32100.0
2014-07-17 09:45:00,37.57,37.62,37.55,37.59,16000.0,25.498,25.5319,25.4844,25.5116,16000.0
2014-07-17 09:50:00,37.59,37.66,37.59,37.64,29400.0,25.5116,25.5591,25.5116,25.5455,29400.0
2014-07-17 09:55:00,37.64,37.72,37.64,37.71,45100.0,25.5455,25.5998,25.5455,25.593,45100.0
2014-07-17 10:00:00,37.71,37.73,37.68,37.72,45400.0,25.593,25.6066,25.5726,25.5998,45400.0
2014-07-17 10:05:00,37.72,37.72,37.66,37.68,92100.0,25.5998,25.5998,25.5591,25.5726,92100.0
2014-07-17 10:10:00,37.68,37.7,37.65,37.66,86400.0,25.5726,25.5862,25.5523,25.5591,86400.0
2014-07-17 10:15:00,37.67,37.78,37.67,37.77,115700.0,25.5658,25.6405,25.5658,25.6337,115700.0
2014-07-17 10:20:00,37.77,37.83,37.77,37.81,41600.0,25.6337,25.6744,25.6337,25.6609,41600.0
2014-07-17 10:25:00,37.8,37.82,37.78,37.8,21600.0,25.6541,25.6676,25.6405,25.6541,21600.0
2014-07-17 10:30:00,37.8,37.82,37.78,37.8,124800.0,25.6541,25.6676,25.6405,25.6541,124800.0
2014-07-17 10:35:00,37.8,37.81,37.76,37.79,31100.0,25.6541,25.6609,25.6269,25.6473,31100.0
2014-07-17 10:40:00,37.8,37.8,37.73,37.75,35400.0,25.6541,25.6541,25.6066,25.6201,35400.0
2014-07-17 10:45:00,37.74,37.76,37.72,37.72,27100.0,25.6134,25.6269,25.5998,25.5998,27100.0
2014-07-17 10:50:00,37.73,37.75,37.7,37.71,41700.0,25.6066,25.6201,25.5862,25.593,41700.0
2014-07-17 10:55:00,37.7,37.7,37.64,37.66,31300.0,25.5862,25.5862,25.5455,25.5591,31300.0
2014-07-17 11:00:00,37.66,37.66,37.64,37.64,36800.0,25.5591,25.5591,25.5455,25.5455,36800.0
2014-07-17 11:05:00,37.64,37.68,37.64,37.68,30400.0,25.5455,25.5726,25.5455,25.5726,30400.0
2014-07-17 11:10:00,37.69,37.7,37.66,37.67,31900.0,25.5794,25.5862,25.5591,25.5658,31900.0
2014-07-17 11:15:00,37.67,37.68,37.62,37.62,42400.0,25.5658,25.5726,25.5319,25.5319,42400.0
2014-07-17 11:20:00,37.63,37.65,37.56,37.56,37300.0,25.5387,25.5523,25.4912,25.4912,37300.0
2014-07-17 11:25:00,37.56,37.56,37.52,37.52,30900.0,25.4912,25.4912,25.464,25.464,30900.0
2014-07-17 11:30:00,37.52,37.53,37.42,37.42,90200.0,25.464,25.4708,25.3962,25.3962,90200.0
2014-07-17 11:35:00,37.43,37.47,37.42,37.47,43800.0,25.403,25.4301,25.3962,25.4301,43800.0
2014-07-17 11:40:00,37.47,37.47,37.43,37.44,32400.0,25.4301,25.4301,25.403,25.4097,32400.0
2014-07-17 11:45:00,37.44,37.49,37.43,37.46,56600.0,25.4097,25.4437,25.403,25.4233,56600.0
2014-07-17 11:50:00,37.45,37.5,37.44,37.5,43600.0,25.4165,25.4505,25.4097,25.4505,43600.0
2014-07-17 11:55:00,37.5,37.5,37.47,37.48,44000.0,25.4505,25.4505,25.4301,25.4369,44000.0
2014-07-17 12:00:00,37.48,37.5,37.45,37.5,54600.0,25.4369,25.4505,25.4165,25.4505,54600.0
2014-07-17 12:05:00,37.5,37.52,37.46,37.46,24300.0,25.4505,25.464,25.4233,25.4233,24300.0
2014-07-17 12:10:00,37.45,37.47,37.43,37.44,26100.0,25.4165,25.4301,25.403,25.4097,26100.0
2014-07-17 12:15:00,37.44,37.44,37.42,37.43,15200.0,25.4097,25.4097,25.3962,25.403,15200.0
2014-07-17 12:20:00,37.43,37.43,37.39,37.39,26300.0,25.403,25.403,25.3758,25.3758,26300.0
2014-07-17 12:25:00,37.39,37.42,37.38,37.41,23400.0,25.3758,25.3962,25.369,25.3894,23400.0
2014-07-17 12:30:00,37.41,37.44,37.4,37.41,14900.0,25.3894,25.4097,25.3826,25.3894,14900.0
2014-07-17 12:35:00,37.41,37.45,37.41,37.45,14100.0,25.3894,25.4165,25.3894,25.4165,14100.0
2014-07-17 12:40:00,37.45,37.45,37.4,37.4,15700.0,25.4165,25.4165,25.3826,25.3826,15700.0
2014-07-17 12:45:00,37.41,37.41,37.38,37.4,9100.0,25.3894,25.3894,25.369,25.3826,9100.0
2014-07-17 12:50:00,37.39,37.45,37.38,37.43,27600.0,25.3758,25.4165,25.369,25.403,27600.0
2014-07-17 12:55:00,37.44,37.48,37.43,37.46,12100.0,25.4097,25.4369,25.403,25.4233,12100.0
2014-07-17 13:00:00,37.46,37.51,37.45,37.51,14800.0,25.4233,25.4573,25.4165,25.4573,14800.0
2014-07-17 13:05:00,37.5,37.52,37.49,37.5,8300.0,25.4505,25.464,25.4437,25.4505,8300.0
2014-07-17 13:10:00,37.51,37.56,37.5,37.56,13700.0,25.4573,25.4912,25.4505,25.4912,13700.0
2014-07-17 13:15:00,37.56,37.57,37.5,37.52,14700.0,25.4912,25.498,25.4505,25.464,14700.0
2014-07-17 13:20:00,37.51,37.51,37.48,37.49,9500.0,25.4573,25.4573,25.4369,25.4437,9500.0
2014-07-17 13:25:00,37.49,37.52,37.48,37.51,20000.0,25.4437,25.464,25.4369,25.4573,20000.0
2014-07-17 13:30:00,37.52,37.55,37.51,37.53,12400.0,25.464,25.4844,25.4573,25.4708,12400.0
2014-07-17 13:35:00,37.52,37.54,37.49,37.49,14800.0,25.464,25.4776,25.4437,25.4437,14800.0
2014-07-17 13:40:00,37.5,37.53,37.47,37.52,20700.0,25.4505,25.4708,25.4301,25.464,20700.0
2014-07-17 13:45:00,37.52,37.54,37.5,37.5,10800.0,25.464,25.4776,25.4505,25.4505,10800.0
2014-07-17 13:50:00,37.51,37.52,37.48,37.48,22400.0,25.4573,25.464,25.4369,25.4369,22400.0
2014-07-17 13:55:00,37.48,37.5,37.48,37.49,29700.0,25.4369,25.4505,25.4369,25.4437,29700.0
2014-07-17 14:00:00,37.49,37.49,37.46,37.47,15700.0,25.4437,25.4437,25.4233,25.4301,15700.0
2014-07-17 14:05:00,37.47,37.48,37.43,37.44,13600.0,25.4301,25.4369,25.403,25.4097,13600.0
2014-07-17 14:10:00,37.44,37.46,37.42,37.45,11200.0,25.4097,25.4233,25.3962,25.4165,11200.0
2014-07-17 14:15:00,37.44,37.47,37.42,37.43,14900.0,25.4097,25.4301,25.3962,25.403,14900.0
2014-07-17 14:20:00,37.43,37.43,37.4,37.41,5600.0,25.403,25.403,25.3826,25.3894,5600.0
2014-07-17 14:25:00,37.4,37.4,37.36,37.39,27900.0,25.3826,25.3826,25.3555,25.3758,27900.0
2014-07-17 14:30:00,37.39,37.41,37.38,37.38,17600.0,25.3758,25.3894,25.369,25.369,17600.0
2014-07-17 14:35:00,37.39,37.4,37.37,37.39,38500.0,25.3758,25.3826,25.3622,25.3758,38500.0
2014-07-17 14:40:00,37.39,37.4,37.38,37.4,14300.0,25.3758,25.3826,25.369,25.3826,14300.0
2014-07-17 14:45:00,37.4,37.4,37.37,37.37,19600.0,25.3826,25.3826,25.3622,25.3622,19600.0
2014-07-17 14:50:00,37.37,37.37,37.32,37.34,27400.0,25.3622,25.3622,25.3283,25.3419,27400.0
2014-07-17 14:55:00,37.34,37.34,37.33,37.34,12400.0,25.3419,25.3419,25.3351,25.3419,12400.0
2014-07-17 15:00:00,37.33,37.34,37.31,37.31,23800.0,25.3351,25.3419,25.3215,25.3215,23800.0
2014-07-17 15:05:00,37.32,37.32,37.29,37.29,24300.0,25.3283,25.3283,25.3079,25.3079,24300.0
2014-07-17 15:10:00,37.29,37.3,37.28,37.28,26100.0,25.3079,25.3147,25.3012,25.3012,26100.0
2014-07-17 15:15:00,37.29,37.29,37.2,37.2,85800.0,25.3079,25.3079,25.2469,25.2469,85800.0
2014-07-17 15:20:00,37.21,37.21,37.2,37.21,36300.0,25.2537,25.2537,25.2469,25.2537,36300.0
2014-07-17 15:25:00,37.2,37.21,37.17,37.18,79500.0,25.2469,25.2537,25.2265,25.2333,79500.0
2014-07-17 15:30:00,37.18,37.19,37.16,37.17,93200.0,25.2333,25.2401,25.2197,25.2265,93200.0
2014-07-17 15:35:00,37.18,37.18,37.13,37.14,76700.0,25.2333,25.2333,25.1994,25.2061,76700.0
2014-07-17 15:40:00,37.13,37.14,37.06,37.07,151500.0,25.1994,25.2061,25.1519,25.1586,151500.0
2014-07-17 15:45:00,37.07,37.07,37.06,37.07,146200.0,25.1586,25.1586,25.1519,25.1586,146200.0
2014-07-17 15:50:00,37.07,37.07,37.04,37.05,137800.0,25.1586,25.1586,25.1383,25.1451,137800.0
2014-07-17 15:55:00,37.04,37.09,37.03,37.08,228700.0,25.1383,25.1722,25.1315,25.1654,228700.0
2014-07-18 09:30:00,37.17,37.26,36.99,37.02,280600.0,25.2265,25.2876,25.1043,25.1247,280600.0
2014-07-18 09:35:00,37.02,37.02,36.92,36.93,19400.0,25.1247,25.1247,25.0568,25.0636,19400.0
2014-07-18 09:40:00,36.92,37.05,36.85,37.02,34000.0,25.0568,25.1451,25.0093,25.1247,34000.0
2014-07-18 09:45:00,37.03,37.04,36.96,36.97,22000.0,25.1315,25.1383,25.084,25.0908,22000.0
2014-07-18 09:50:00,36.97,37.02,36.94,37.02,17100.0,25.0908,25.1247,25.0704,25.1247,17100.0
2014-07-18 09:55:00,37.01,37.05,36.97,36.99,26600.0,25.1179,25.1451,25.0908,25.1043,26600.0
2014-07-18 10:00:00,36.99,37.04,36.96,37.03,40300.0,25.1043,25.1383,25.084,25.1315,40300.0
2014-07-18 10:05:00,37.03,37.03,36.97,36.99,22000.0,25.1315,25.1315,25.0908,25.1043,22000.0
2014-07-18 10:10:00,37.0,37.02,36.97,37.01,11000.0,25.1111,25.1247,25.0908,25.1179,11000.0
2014-07-18 10:15:00,37.02,37.05,36.99,37.05,56600.0,25.1247,25.1451,25.1043,25.1451,56600.0
2014-07-18 10:20:00,37.05,37.05,37.0,37.01,85900.0,25.1451,25.1451,25.1111,25.1179,85900.0
2014-07-18 10:25:00,37.02,37.05,37.02,37.04,39900.0,25.1247,25.1451,25.1247,25.1383,39900.0
2014-07-18 10:30:00,37.05,37.06,37.02,37.05,104700.0,25.1451,25.1519,25.1247,25.1451,104700.0
2014-07-18 10:35:00,37.04,37.08,37.03,37.03,47300.0,25.1383,25.1654,25.1315,25.1315,47300.0
2014-07-18 10:40:00,37.03,37.09,37.02,37.08,30300.0,25.1315,25.1722,25.1247,25.1654,30300.0
2014-07-18 10:45:00,37.09,37.13,37.06,37.1,21700.0,25.1722,25.1994,25.1519,25.179,21700.0
2014-07-18 10:50:00,37.11,37.17,37.11,37.16,18900.0,25.1858,25.2265,25.1858,25.2197,18900.0
2014-07-18 10:55:00,37.16,37.19,37.15,37.15,18400.0,25.2197,25.2401,25.2129,25.2129,18400.0
2014-07-18 11:00:00,37.15,37.15,37.12,37.13,24600.0,25.2129,25.2129,25.1926,25.1994,24600.0
2014-07-18 11:05:00,37.13,37.13,37.07,37.09,32300.0,25.1994,25.1994,25.1586,25.1722,32300.0
2014-07-18 11:10:00,37.08,37.14,37.08,37.13,19700.0,25.1654,25.2061,25.1654,25.1994,19700.0
2014-07-18 11:15:00,37.13,37.14,37.11,37.12,15600.0,25.1994,25.2061,25.1858,25.1926,15600.0
2014-07-18 11:20:00,37.12,37.16,37.12,37.16,15300.0,25.1926,25.2197,25.1926,25.2197,15300.0
2014-07-18 11:25:00,37.16,37.19,37.16,37.17,19300.0,25.2197,25.2401,25.2197,25.2265,19300.0
2014-07-18 11:30:00,37.17,37.19,37.15,37.15,26300.0,25.2265,25.2401,25.2129,25.2129,26300.0
2014-07-18 11:35:00,37.15,37.22,37.15,37.21,23600.0,25.2129,25.2604,25.2129,25.2537,23600.0
2014-07-18 11:40:00,37.21,37.25,37.21,37.25,10700.0,25.2537,25.2808,25.2537,25.2808,10700.0
2014-07-18 11:45:00,37.25,37.26,37.22,37.23,23400.0,25.2808,25.2876,25.2604,25.2672,23400.0
2014-07-18 11:50:00,37.24,37.25,37.22,37.22,10800.0,25.274,25.2808,25.2604,25.2604,10800.0
2014-07-18 11:55:00,37.22,37.22,37.19,37.19,23000.0,25.2604,25.2604,25.2401,25.2401,23000.0
2014-07-18 12:00:00,37.2,37.2,37.18,37.18,14400.0,25.2469,25.2469,25.2333,25.2333,14400.0
2014-07-18 12:05:00,37.18,37.19,37.16,37.16,38700.0,25.2333,25.2401,25.2197,25.2197,38700.0
2014-07-18 12:10:00,37.16,37.19,37.16,37.17,20300.0,25.2197,25.2401,25.2197,25.2265,20300.0
2014-07-18 12:15:00,37.16,37.18,37.15,37.17,22200.0,25.2197,25.2333,25.2129,25.2265,22200.0
2014-07-18 12:20:00,37.17,37.18,37.16,37.17,58200.0,25.2265,25.2333,25.2197,25.2265,58200.0
2014-07-18 12:25:00,37.17,37.18,37.16,37.18,10900.0,25.2265,25.2333,25.2197,25.2333,10900.0
2014-07-18 12:30:00,37.19,37.22,37.19,37.22,7400.0,25.2401,25.2604,25.2401,25.2604,7400.0
2014-07-18 12:35:00,37.23,37.26,37.23,37.24,11800.0,25.2672,25.2876,25.2672,25.274,11800.0
2014-07-18 12:40:00,37.25,37.25,37.2,37.2,38400.0,25.2808,25.2808,25.2469,25.2469,38400.0
2014-07-18 12:45:00,37.2,37.22,37.19,37.19,21500.0,25.2469,25.2604,25.2401,25.2401,21500.0
2014-07-18 12:50:00,37.2,37.21,37.19,37.2,12800.0,25.2469,25.2537,25.2401,25.2469,12800.0
2014-07-18 12:55:00,37.21,37.22,37.19,37.2,24800.0,25.2537,25.2604,25.2401,25.2469,24800.0
2014-07-18 13:00:00,37.2,37.21,37.19,37.19,20300.0,25.2469,25.2537,25.2401,25.2401,20300.0
2014-07-18 13:05:00,37.2,37.22,37.18,37.19,30000.0,25.2469,25.2604,25.2333,25.2401,30000.0
2014-07-18 13:10:00,37.19,37.2,37.18,37.19,13400.0,25.2401,25.2469,25.2333,25.2401,13400.0
2014-07-18 13:15:00,37.18,37.2,37.18,37.18,19300.0,25.2333,25.2469,25.2333,25.2333,19300.0
2014-07-18 13:20:00,37.19,37.22,37.18,37.2,14900.0,25.2401,25.2604,25.2333,25.2469,14900.0
2014-07-18 13:25:00,37.2,37.21,37.19,37.19,6300.0,25.2469,25.2537,25.2401,25.2401,6300.0
2014-07-18 13:30:00,37.19,37.2,37.14,37.15,29500.0,25.2401,25.2469,25.2061,25.2129,29500.0
2014-07-18 13:35:00,37.14,37.15,37.13,37.15,9500.0,25.2061,25.2129,25.1994,25.2129,9500.0
2014-07-18 13:40:00,37.15,37.16,37.13,37.13,22100.0,25.2129,25.2197,25.1994,25.1994,22100.0
2014-07-18 13:45:00,37.13,37.13,37.1,37.12,28400.0,25.1994,25.1994,25.179,25.1926,28400.0
2014-07-18 13:50:00,37.12,37.14,37.12,37.13,38000.0,25.1926,25.2061,25.1926,25.1994,38000.0
2014-07-18 13:55:00,37.12,37.14,37.12,37.14,9300.0,25.1926,25.2061,25.1926,25.2061,9300.0
2014-07-18 14:00:00,37.14,37.17,37.14,37.15,18700.0,25.2061,25.2265,25.2061,25.2129,18700.0
2014-07-18 14:05:00,37.15,37.18,37.15,37.17,32600.0,25.2129,25.2333,25.2129,25.2265,32600.0
2014-07-18 14:10:00,37.17,37.17,37.13,37.16,25400.0,25.2265,25.2265,25.1994,25.2197,25400.0
2014-07-18 14:15:00,37.16,37.16,37.11,37.12,36300.0,25.2197,25.2197,25.1858,25.1926,36300.0
2014-07-18 14:20:00,37.11,37.14,37.11,37.11,27900.0,25.1858,25.2061,25.1858,25.1858,27900.0
2014-07-18 14:25:00,37.12,37.13,37.1,37.1,21500.0,25.1926,25.1994,25.179,25.179,21500.0
2014-07-18 14:30:00,37.1,37.1,37.08,37.09,28900.0,25.179,25.179,25.1654,25.1722,28900.0
2014-07-18 14:35:00,37.1,37.11,37.09,37.09,10200.0,25.179,25.1858,25.1722,25.1722,10200.0
2014-07-18 14:40:00,37.09,37.1,37.08,37.1,24800.0,25.1722,25.179,25.1654,25.179,24800.0
2014-07-18 14:45:00,37.1,37.11,37.09,37.1,21300.0,25.179,25.1858,25.1722,25.179,21300.0
2014-07-18 14:50:00,37.11,37.12,37.1,37.12,19000.0,25.1858,25.1926,25.179,25.1926,19000.0
2014-07-18 14:55:00,37.11,37.13,37.1,37.1,32000.0,25.1858,25.1994,25.179,25.179,32000.0
2014-07-18 15:00:00,37.1,37.1,37.09,37.09,19200.0,25.179,25.179,25.1722,25.1722,19200.0
2014-07-18 15:05:00,37.09,37.09,37.05,37.07,87900.0,25.1722,25.1722,25.1451,25.1586,87900.0
2014-07-18 15:10:00,37.06,37.07,37.03,37.06,133600.0,25.1519,25.1586,25.1315,25.1519,133600.0
2014-07-18 15:15:00,37.06,37.07,37.04,37.05,59400.0,25.1519,25.1586,25.1383,25.1451,59400.0
2014-07-18 15:20:00,37.05,37.1,37.04,37.09,94500.0,25.1451,25.179,25.1383,25.1722,94500.0
2014-07-18 15:25:00,37.09,37.09,37.08,37.09,34400.0,25.1722,25.1722,25.1654,25.1722,34400.0
2014-07-18 15:30:00,37.09,37.11,37.09,37.11,39800.0,25.1722,25.1858,25.1722,25.1858,39800.0
2014-07-18 15:35:00,37.11,37.12,37.1,37.12,68100.0,25.1858,25.1926,25.179,25.1926,68100.0
2014-07-18 15:40:00,37.12,37.15,37.11,37.15,50900.0,25.1926,25.2129,25.1858,25.2129,50900.0
2014-07-18 15:45:00,37.15,37.16,37.14,37.16,89000.0,25.2129,25.2197,25.2061,25.2197,89000.0
2014-07-18 15:50:00,37.16,37.17,37.15,37.17,112000.0,25.2197,25.2265,25.2129,25.2265,112000.0
2014-07-18 15:55:00,37.17,37.19,37.16,37.18,203500.0,25.2265,25.2401,25.2197,25.2333,203500.0
2014-07-21 09:30:00,37.08,37.17,37.02,37.02,46500.0,25.1654,25.2265,25.1247,25.1247,46500.0
2014-07-21 09:35:00,37.02,37.11,37.0,37.09,17500.0,25.1247,25.1858,25.1111,25.1722,17500.0
2014-07-21 09:40:00,37.08,37.08,37.02,37.02,16700.0,25.1654,25.1654,25.1247,25.1247,16700.0
2014-07-21 09:45:00,37.01,37.06,37.01,37.04,13300.0,25.1179,25.1519,25.1179,25.1383,13300.0
2014-07-21 09:50:00,37.04,37.06,37.03,37.04,13100.0,25.1383,25.1519,25.1315,25.1383,13100.0
2014-07-21 09:55:00,37.04,37.06,37.02,37.04,10100.0,25.1383,25.1519,25.1247,25.1383,10100.0
2014-07-21 10:00:00,37.04,37.09,37.04,37.07,23000.0,25.1383,25.1722,25.1383,25.1586,23000.0
2014-07-21 10:05:00,37.07,37.11,37.07,37.07,23100.0,25.1586,25.1858,25.1586,25.1586,23100.0
2014-07-21 10:10:00,37.07,37.08,36.96,36.96,57900.0,25.1586,25.1654,25.084,25.084,57900.0
2014-07-21 10:15:00,36.96,37.0,36.95,36.98,32700.0,25.084,25.1111,25.0772,25.0976,32700.0
2014-07-21 10:20:00,36.98,37.0,36.9,36.94,310200.0,25.0976,25.1111,25.0433,25.0704,310200.0
2014-07-21 10:25:00,36.93,36.98,36.92,36.95,41000.0,25.0636,25.0976,25.0568,25.0772,41000.0
2014-07-21 10:30:00,36.95,36.97,36.92,36.93,22400.0,25.0772,25.0908,25.0568,25.0636,22400.0
2014-07-21 10:35:00,36.95,36.98,36.94,36.98,32500.0,25.0772,25.0976,25.0704,25.0976,32500.0
2014-07-21 10:40:00,36.98,37.0,36.96,36.96,19300.0,25.0976,25.1111,25.084,25.084,19300.0
2014-07-21 10:45:00,36.96,36.96,36.91,36.94,20300.0,25.084,25.084,25.05,25.0704,20300.0
2014-07-21 10:50:00,36.94,36.94,36.91,36.93,14100.0,25.0704,25.0704,25.05,25.0636,14100.0
2014-07-21 10:55:00,36.91,36.92,36.9,36.91,22100.0,25.05,25.0568,25.0433,25.05,22100.0
2014-07-21 11:00:00,36.91,36.91,36.89,36.89,18300.0,25.05,25.05,25.0365,25.0365,18300.0
2014-07-21 11:05:00,36.9,36.93,36.88,36.93,9800.0,25.0433,25.0636,25.0297,25.0636,9800.0
2014-07-21 11:10:00,36.93,36.96,36.93,36.93,29500.0,25.0636,25.084,25.0636,25.0636,29500.0
2014-07-21 11:15:00,36.92,36.93,36.9,36.93,12400.0,25.0568,25.0636,25.0433,25.0636,12400.0
2014-07-21 11:20:00,36.93,36.95,36.93,36.95,24900.0,25.0636,25.0772,25.0636,25.0772,24900.0
2014-07-21 11:25:00,36.95,36.98,36.95,36.98,17100.0,25.0772,25.0976,25.0772,25.0976,17100.0
2014-07-21 11:30:00,36.98,36.99,36.97,36.97,6300.0,25.0976,25.1043,25.0908,25.0908,6300.0
2014-07-21 11:35:00,36.97,36.98,36.95,36.98,11600.0,25.0908,25.0976,25.0772,25.0976,11600.0
2014-07-21 11:40:00,36.97,36.98,36.95,36.95,10800.0,25.0908,25.0976,25.0772,25.0772,10800.0
2014-07-21 11:45:00,36.95,36.97,36.94,36.97,16600.0,25.0772,25.0908,25.0704,25.0908,16600.0
2014-07-21 11:50:00,36.98,37.04,36.97,37.03,16900.0,25.0976,25.1383,25.0908,25.1315,16900.0
2014-07-21 11:55:00,37.04,37.07,37.02,37.07,19200.0,25.1383,25.1586,25.1247,25.1586,19200.0
2014-07-21 12:00:00,37.07,37.09,37.05,37.06,13600.0,25.1586,25.1722,25.1451,25.1519,13600.0
2014-07-21 12:05:00,37.05,37.08,37.05,37.07,6900.0,25.1451,25.1654,25.1451,25.1586,6900.0
2014-07-21 12:10:00,37.07,37.12,37.07,37.11,15300.0,25.1586,25.1926,25.1586,25.1858,15300.0
2014-07-21 12:15:00,37.12,37.13,37.09,37.12,13200.0,25.1926,25.1994,25.1722,25.1926,13200.0
2014-07-21 12:20:00,37.12,37.12,37.08,37.09,11900.0,25.1926,25.1926,25.1654,25.1722,11900.0
2014-07-21 12:25:00,37.09,37.09,37.08,37.08,5500.0,25.1722,25.1722,25.1654,25.1654,5500.0
2014-07-21 12:30:00,37.08,37.09,37.06,37.08,12100.0,25.1654,25.1722,25.1519,25.1654,12100.0
2014-07-21 12:35:00,37.08,37.11,37.08,37.11,28700.0,25.1654,25.1858,25.1654,25.1858,28700.0
2014-07-21 12:40:00,37.11,37.14,37.11,37.13,37200.0,25.1858,25.2061,25.1858,25.1994,37200.0
2014-07-21 12:45:00,37.12,37.13,37.08,37.13,14500.0,25.1926,25.1994,25.1654,25.1994,14500.0
2014-07-21 12:50:00,37.13,37.16,37.13,37.14,11500.0,25.1994,25.2197,25.1994,25.2061,11500.0
2014-07-21 12:55:00,37.14,37.18,37.13,37.18,16800.0,25.2061,25.2333,25.1994,25.2333,16800.0
2014-07-21 13:00:00,37.18,37.19,37.14,37.15,54400.0,25.2333,25.2401,25.2061,25.2129,54400.0
2014-07-21 13:05:00,37.15,37.15,37.12,37.12,8400.0,25.2129,25.2129,25.1926,25.1926,8400.0
2014-07-21 13:10:00,37.12,37.12,37.08,37.08,10600.0,25.1926,25.1926,25.1654,25.1654,10600.0
2014-07-21 13:15:00,37.07,37.1,37.07,37.1,11000.0,25.1586,25.179,25.1586,25.179,11000.0
2014-07-21 13:20:00,37.1,37.12,37.08,37.08,11100.0,25.179,25.1926,25.1654,25.1654,11100.0
2014-07-21 13:25:00,37.08,37.1,37.08,37.09,6300.0,25.1654,25.179,25.1654,25.1722,6300.0
2014-07-21 13:30:00,37.09,37.11,37.08,37.1,11900.0,25.1722,25.1858,25.1654,25.179,11900.0
2014-07-21 13:35:00,37.09,37.11,37.09,37.09,20300.0,25.1722,25.1858,25.1722,25.1722,20300.0
2014-07-21 13:40:00,37.09,37.13,37.09,37.12,14500.0,25.1722,25.1994,25.1722,25.1926,14500.0
2014-07-21 13:45:00,37.12,37.14,37.11,37.11,13900.0,25.1926,25.2061,25.1858,25.1858,13900.0
2014-07-21 13:50:00,37.11,37.12,37.09,37.12,11600.0,25.1858,25.1926,25.1722,25.1926,11600.0
2014-07-21 13:55:00,37.12,37.12,37.1,37.1,6800.0,25.1926,25.1926,25.179,25.179,6800.0
2014-07-21 14:00:00,37.1,37.12,37.09,37.09,5200.0,25.179,25.1926,25.1722,25.1722,5200.0
2014-07-21 14:05:00,37.1,37.13,37.09,37.12,16500.0,25.179,25.1994,25.1722,25.1926,16500.0
2014-07-21 14:10:00,37.13,37.14,37.12,37.13,7000.0,25.1994,25.2061,25.1926,25.1994,7000.0
2014-07-21 14:15:00,37.13,37.16,37.13,37.14,27300.0,25.1994,25.2197,25.1994,25.2061,27300.0
2014-07-21 14:20:00,37.15,37.17,37.14,37.16,11200.0,25.2129,25.2265,25.2061,25.2197,11200.0
2014-07-21 14:25:00,37.16,37.2,37.15,37.2,17200.0,25.2197,25.2469,25.2129,25.2469,17200.0
2014-07-21 14:30:00,37.2,37.21,37.18,37.21,22700.0,25.2469,25.2537,25.2333,25.2537,22700.0
2014-07-21 14:35:00,37.21,37.24,37.21,37.22,28800.0,25.2537,25.274,25.2537,25.2604,28800.0
2014-07-21 14:40:00,37.23,37.23,37.21,37.22,14700.0,25.2672,25.2672,25.2537,25.2604,14700.0
2014-07-21 14:45:00,37.22,37.24,37.21,37.24,21400.0,25.2604,25.274,25.2537,25.274,21400.0
2014-07-21 14:50:00,37.24,37.24,37.22,37.23,11800.0,25.274,25.274,25.2604,25.2672,11800.0
2014-07-21 14:55:00,37.23,37.23,37.21,37.22,8800.0,25.2672,25.2672,25.2537,25.2604,8800.0
2014-07-21 15:00:00,37.21,37.27,37.21,37.27,35500.0,25.2537,25.2944,25.2537,25.2944,35500.0
2014-07-21 15:05:00,37.27,37.31,37.26,37.31,38400.0,25.2944,25.3215,25.2876,25.3215,38400.0
2014-07-21 15:10:00,37.3,37.33,37.3,37.3,22000.0,25.3147,25.3351,25.3147,25.3147,22000.0
2014-07-21 15:15:00,37.3,37.31,37.26,37.27,26200.0,25.3147,25.3215,25.2876,25.2944,26200.0
2014-07-21 15:20:00,37.26,37.29,37.26,37.27,23200.0,25.2876,25.3079,25.2876,25.2944,23200.0
2014-07-21 15:25:00,37.27,37.29,37.26,37.27,28700.0,25.2944,25.3079,25.2876,25.2944,28700.0
2014-07-21 15:30:00,37.26,37.27,37.23,37.23,35500.0,25.2876,25.2944,25.2672,25.2672,35500.0
2014-07-21 15:35:00,37.23,37.23,37.22,37.23,23900.0,25.2672,25.2672,25.2604,25.2672,23900.0
2014-07-21 15:40:00,37.22,37.22,37.2,37.2,17400.0,25.2604,25.2604,25.2469,25.2469,17400.0
2014-07-21 15:45:00,37.2,37.2,37.17,37.19,93900.0,25.2469,25.2469,25.2265,25.2401,93900.0
2014-07-21 15:50:00,37.19,37.21,37.18,37.19,72200.0,25.2401,25.2537,25.2333,25.2401,72200.0
2014-07-21 15:55:00,37.19,37.2,37.17,37.18,119400.0,25.2401,25.2469,25.2265,25.2333,119400.0
2014-07-22 09:30:00,37.28,37.41,37.27,37.28,33500.0,25.3012,25.3894,25.2944,25.3012,33500.0
2014-07-22 09:35:00,37.28,37.28,37.14,37.2,25500.0,25.3012,25.3012,25.2061,25.2469,25500.0
2014-07-22 09:40:00,37.2,37.3,37.2,37.25,46200.0,25.2469,25.3147,25.2469,25.2808,46200.0
2014-07-22 09:45:00,37.25,37.27,37.22,37.24,27600.0,25.2808,25.2944,25.2604,25.274,27600.0
2014-07-22 09:50:00,37.24,37.25,37.21,37.21,19600.0,25.274,25.2808,25.2537,25.2537,19600.0
2014-07-22 09:55:00,37.2,37.24,37.2,37.21,20800.0,25.2469,25.274,25.2469,25.2537,20800.0
2014-07-22 10:00:00,37.22,37.22,37.16,37.16,75900.0,25.2604,25.2604,25.2197,25.2197,75900.0
2014-07-22 10:05:00,37.18,37.2,37.15,37.16,15800.0,25.2333,25.2469,25.2129,25.2197,15800.0
2014-07-22 10:10:00,37.17,37.2,37.15,37.19,19200.0,25.2265,25.2469,25.2129,25.2401,19200.0
2014-07-22 10:15:00,37.18,37.18,37.11,37.12,11300.0,25.2333,25.2333,25.1858,25.1926,11300.0
2014-07-22 10:20:00,37.12,37.13,37.08,37.08,11500.0,25.1926,25.1994,25.1654,25.1654,11500.0
2014-07-22 10:25:00,37.08,37.1,37.05,37.1,20900.0,25.1654,25.179,25.1451,25.179,20900.0
2014-07-22 10:30:00,37.1,37.11,37.07,37.11,34100.0,25.179,25.1858,25.1586,25.1858,34100.0
2014-07-22 10:35:00,37.11,37.13,37.11,37.13,11400.0,25.1858,25.1994,25.1858,25.1994,11400.0
2014-07-22 10:40:00,37.13,37.17,37.13,37.17,20500.0,25.1994,25.2265,25.1994,25.2265,20500.0
2014-07-22 10:45:00,37.18,37.18,37.12,37.14,12300.0,25.2333,25.2333,25.1926,25.2061,12300.0
2014-07-22 10:50:00,37.14,37.16,37.1,37.16,15500.0,25.2061,25.2197,25.179,25.2197,15500.0
2014-07-22 10:55:00,37.16,37.16,37.11,37.12,15500.0,25.2197,25.2197,25.1858,25.1926,15500.0
2014-07-22 11:00:00,37.12,37.14,37.11,37.14,12300.0,25.1926,25.2061,25.1858,25.2061,12300.0
2014-07-22 11:05:00,37.14,37.18,37.13,37.13,20000.0,25.2061,25.2333,25.1994,25.1994,20000.0
2014-07-22 11:10:00,37.13,37.15,37.13,37.15,11800.0,25.1994,25.2129,25.1994,25.2129,11800.0
2014-07-22 11:15:00,37.14,37.18,37.12,37.13,25000.0,25.2061,25.2333,25.1926,25.1994,25000.0
2014-07-22 11:20:00,37.12,37.16,37.12,37.15,10800.0,25.1926,25.2197,25.1926,25.2129,10800.0
2014-07-22 11:25:00,37.15,37.18,37.14,37.18,14400.0,25.2129,25.2333,25.2061,25.2333,14400.0
2014-07-22 11:30:00,37.18,37.21,37.18,37.2,19800.0,25.2333,25.2537,25.2333,25.2469,19800.0
2014-07-22 11:35:00,37.21,37.25,37.2,37.25,15000.0,25.2537,25.2808,25.2469,25.2808,15000.0
2014-07-22 11:40:00,37.25,37.28,37.25,37.27,22800.0,25.2808,25.3012,25.2808,25.2944,22800.0
2014-07-22 11:45:00,37.27,37.3,37.27,37.29,24900.0,25.2944,25.3147,25.2944,25.3079,24900.0
2014-07-22 11:50:00,37.28,37.29,37.26,37.26,9800.0,25.3012,25.3079,25.2876,25.2876,9800.0
2014-07-22 11:55:00,37.26,37.26,37.25,37.25,11100.0,25.2876,25.2876,25.2808,25.2808,11100.0
2014-07-22 12:00:00,37.25,37.28,37.25,37.27,16100.0,25.2808,25.3012,25.2808,25.2944,16100.0
2014-07-22 12:05:00,37.26,37.27,37.26,37.26,6500.0,25.2876,25.2944,25.2876,25.2876,6500.0
2014-07-22 12:10:00,37.26,37.29,37.26,37.27,19800.0,25.2876,25.3079,25.2876,25.2944,19800.0
2014-07-22 12:15:00,37.27,37.28,37.27,37.27,3300.0,25.2944,25.3012,25.2944,25.2944,3300.0
2014-07-22 12:20:00,37.28,37.28,37.27,37.28,7100.0,25.3012,25.3012,25.2944,25.3012,7100.0
2014-07-22 12:25:00,37.27,37.28,37.27,37.27,9300.0,25.2944,25.3012,25.2944,25.2944,9300.0
2014-07-22 12:30:00,37.27,37.27,37.26,37.26,6500.0,25.2944,25.2944,25.2876,25.2876,6500.0
2014-07-22 12:35:00,37.26,37.28,37.26,37.27,14800.0,25.2876,25.3012,25.2876,25.2944,14800.0
2014-07-22 12:40:00,37.26,37.27,37.26,37.27,7900.0,25.2876,25.2944,25.2876,25.2944,7900.0
2014-07-22 12:45:00,37.26,37.28,37.26,37.27,11200.0,25.2876,25.3012,25.2876,25.2944,11200.0
2014-07-22 12:50:00,37.28,37.28,37.25,37.26,40900.0,25.3012,25.3012,25.2808,25.2876,40900.0
2014-07-22 12:55:00,37.25,37.26,37.23,37.23,30700.0,25.2808,25.2876,25.2672,25.2672,30700.0
2014-07-22 13:00:00,37.24,37.26,37.23,37.24,18400.0,25.274,25.2876,25.2672,25.274,18400.0
2014-07-22 13:05:00,37.24,37.25,37.23,37.24,10100.0,25.274,25.2808,25.2672,25.274,10100.0
2014-07-22 13:10:00,37.25,37.25,37.23,37.24,26400.0,25.2808,25.2808,25.2672,25.274,26400.0
2014-07-22 13:15:00,37.23,37.26,37.23,37.25,19700.0,25.2672,25.2876,25.2672,25.2808,19700.0
2014-07-22 13:20:00,37.25,37.26,37.24,37.25,16700.0,25.2808,25.2876,25.274,25.2808,16700.0
2014-07-22 13:25:00,37.24,37.28,37.23,37.27,27400.0,25.274,25.3012,25.2672,25.2944,27400.0
2014-07-22 13:30:00,37.26,37.27,37.24,37.25,8200.0,25.2876,25.2944,25.274,25.2808,8200.0
2014-07-22 13:35:00,37.24,37.26,37.23,37.23,16800.0,25.274,25.2876,25.2672,25.2672,16800.0
2014-07-22 13:40:00,37.23,37.25,37.23,37.25,18300.0,25.2672,25.2808,25.2672,25.2808,18300.0
2014-07-22 13:45:00,37.24,37.28,37.24,37.27,22900.0,25.274,25.3012,25.274,25.2944,22900.0
2014-07-22 13:50:00,37.27,37.3,37.26,37.29,31300.0,25.2944,25.3147,25.2876,25.3079,31300.0
2014-07-22 13:55:00,37.29,37.29,37.28,37.29,14500.0,25.3079,25.3079,25.3012,25.3079,14500.0
2014-07-22 14:00:00,37.29,37.3,37.27,37.3,19200.0,25.3079,25.3147,25.2944,25.3147,19200.0
2014-07-22 14:05:00,37.3,37.32,37.3,37.32,20500.0,25.3147,25.3283,25.3147,25.3283,20500.0
2014-07-22 14:10:00,37.32,37.33,37.31,37.32,15500.0,25.3283,25.3351,25.3215,25.3283,15500.0
2014-07-22 14:15:00,37.33,37.33,37.3,37.32,23400.0,25.3351,25.3351,25.3147,25.3283,23400.0
2014-07-22 14:20:00,37.32,37.34,37.32,37.33,18600.0,25.3283,25.3419,25.3283,25.3351,18600.0
2014-07-22 14:25:00,37.33,37.34,37.31,37.32,14500.0,25.3351,25.3419,25.3215,25.3283,14500.0
2014-07-22 14:30:00,37.32,37.32,37.3,37.32,17500.0,25.3283,25.3283,25.3147,25.3283,17500.0
2014-07-22 14:35:00,37.31,37.32,37.27,37.27,61500.0,25.3215,25.3283,25.2944,25.2944,61500.0
2014-07-22 14:40:00,37.26,37.27,37.24,37.24,7500.0,25.2876,25.2944,25.274,25.274,7500.0
2014-07-22 14:45:00,37.24,37.25,37.22,37.22,20900.0,25.274,25.2808,25.2604,25.2604,20900.0
2014-07-22 14:50:00,37.22,37.23,37.2,37.21,18300.0,25.2604,25.2672,25.2469,25.2537,18300.0
2014-07-22 14:55:00,37.21,37.22,37.2,37.2,9400.0,25.2537,25.2604,25.2469,25.2469,9400.0
2014-07-22 15:00:00,37.21,37.23,37.2,37.21,17700.0,25.2537,25.2672,25.2469,25.2537,17700.0
2014-07-22 15:05:00,37.21,37.22,37.21,37.21,9600.0,25.2537,25.2604,25.2537,25.2537,9600.0
2014-07-22 15:10:00,37.22,37.22,37.2,37.2,11700.0,25.2604,25.2604,25.2469,25.2469,11700.0
2014-07-22 15:15:00,37.2,37.21,37.19,37.2,39100.0,25.2469,25.2537,25.2401,25.2469,39100.0
2014-07-22 15:20:00,37.2,37.21,37.19,37.19,26300.0,25.2469,25.2537,25.2401,25.2401,26300.0
2014-07-22 15:25:00,37.19,37.2,37.19,37.19,10700.0,25.2401,25.2469,25.2401,25.2401,10700.0
2014-07-22 15:30:00,37.2,37.24,37.2,37.21,50100.0,25.2469,25.274,25.2469,25.2537,50100.0
2014-07-22 15:35:00,37.21,37.22,37.18,37.18,28000.0,25.2537,25.2604,25.2333,25.2333,28000.0
2014-07-22 15:40:00,37.18,37.21,37.17,37.21,51700.0,25.2333,25.2537,25.2265,25.2537,51700.0
2014-07-22 15:45:00,37.2,37.21,37.2,37.21,49000.0,25.2469,25.2537,25.2469,25.2537,49000.0
2014-07-22 15:50:00,37.21,37.21,37.18,37.18,53600.0,25.2537,25.2537,25.2333,25.2333,53600.0
2014-07-22 15:55:00,37.18,37.19,37.17,37.17,106400.0,25.2333,25.2401,25.2265,25.2265,106400.0
2014-07-23 09:30:00,37.18,37.25,37.15,37.21,70200.0,25.2333,25.2808,25.2129,25.2537,70200.0
2014-07-23 09:35:00,37.22,37.23,37.16,37.17,15800.0,25.2604,25.2672,25.2197,25.2265,15800.0
2014-07-23 09:40:00,37.17,37.21,37.16,37.16,9100.0,25.2265,25.2537,25.2197,25.2197,9100.0
2014-07-23 09:45:00,37.15,37.17,37.11,37.12,15900.0,25.2129,25.2265,25.1858,25.1926,15900.0
2014-07-23 09:50:00,37.12,37.13,37.07,37.07,18400.0,25.1926,25.1994,25.1586,25.1586,18400.0
2014-07-23 09:55:00,37.07,37.11,37.07,37.09,21300.0,25.1586,25.1858,25.1586,25.1722,21300.0
2014-07-23 10:00:00,37.1,37.13,37.09,37.12,13200.0,25.179,25.1994,25.1722,25.1926,13200.0
2014-07-23 10:05:00,37.11,37.12,37.09,37.12,11300.0,25.1858,25.1926,25.1722,25.1926,11300.0
2014-07-23 10:10:00,37.12,37.12,37.05,37.05,11400.0,25.1926,25.1926,25.1451,25.1451,11400.0
2014-07-23 10:15:00,37.06,37.1,37.06,37.06,14700.0,25.1519,25.179,25.1519,25.1519,14700.0
2014-07-23 10:20:00,37.06,37.09,37.05,37.06,11700.0,25.1519,25.1722,25.1451,25.1519,11700.0
2014-07-23 10:25:00,37.06,37.07,37.02,37.04,20800.0,25.1519,25.1586,25.1247,25.1383,20800.0
2014-07-23 10:30:00,37.04,37.04,37.0,37.02,27500.0,25.1383,25.1383,25.1111,25.1247,27500.0
2014-07-23 10:35:00,37.02,37.04,37.01,37.02,13000.0,25.1247,25.1383,25.1179,25.1247,13000.0
2014-07-23 10:40:00,37.01,37.05,37.0,37.01,19700.0,25.1179,25.1451,25.1111,25.1179,19700.0
2014-07-23 10:45:00,37.02,37.04,37.01,37.02,8200.0,25.1247,25.1383,25.1179,25.1247,8200.0
2014-07-23 10:50:00,37.02,37.02,37.0,37.0,3600.0,25.1247,25.1247,25.1111,25.1111,3600.0
2014-07-23 10:55:00,37.0,37.04,37.0,37.04,15200.0,25.1111,25.1383,25.1111,25.1383,15200.0
2014-07-23 11:00:00,37.03,37.06,37.02,37.02,18100.0,25.1315,25.1519,25.1247,25.1247,18100.0
2014-07-23 11:05:00,37.02,37.06,37.02,37.05,8700.0,25.1247,25.1519,25.1247,25.1451,8700.0
2014-07-23 11:10:00,37.06,37.06,37.05,37.05,2500.0,25.1519,25.1519,25.1451,25.1451,2500.0
2014-07-23 11:15:00,37.05,37.11,37.03,37.11,28800.0,25.1451,25.1858,25.1315,25.1858,28800.0
2014-07-23 11:20:00,37.11,37.14,37.1,37.1,9600.0,25.1858,25.2061,25.179,25.179,9600.0
2014-07-23 11:25:00,37.11,37.15,37.1,37.13,7600.0,25.1858,25.2129,25.179,25.1994,7600.0
2014-07-23 11:30:00,37.13,37.13,37.09,37.09,8100.0,25.1994,25.1994,25.1722,25.1722,8100.0
2014-07-23 11:35:00,37.1,37.11,37.09,37.1,7700.0,25.179,25.1858,25.1722,25.179,7700.0
2014-07-23 11:40:00,37.1,37.11,37.1,37.11,4400.0,25.179,25.1858,25.179,25.1858,4400.0
2014-07-23 11:45:00,37.11,37.11,37.1,37.1,11900.0,25.1858,25.1858,25.179,25.179,11900.0
2014-07-23 11:50:00,37.1,37.11,37.1,37.1,4800.0,25.179,25.1858,25.179,25.179,4800.0
2014-07-23 11:55:00,37.11,37.16,37.11,37.16,8500.0,25.1858,25.2197,25.1858,25.2197,8500.0
2014-07-23 12:00:00,37.16,37.19,37.16,37.18,15700.0,25.2197,25.2401,25.2197,25.2333,15700.0
2014-07-23 12:05:00,37.18,37.19,37.16,37.16,15100.0,25.2333,25.2401,25.2197,25.2197,15100.0
2014-07-23 12:10:00,37.16,37.21,37.16,37.18,70000.0,25.2197,25.2537,25.2197,25.2333,70000.0
2014-07-23 12:15:00,37.17,37.18,37.15,37.15,13400.0,25.2265,25.2333,25.2129,25.2129,13400.0
2014-07-23 12:20:00,37.15,37.17,37.15,37.15,12900.0,25.2129,25.2265,25.2129,25.2129,12900.0
2014-07-23 12:25:00,37.14,37.17,37.13,37.17,16900.0,25.2061,25.2265,25.1994,25.2265,16900.0
2014-07-23 12:30:00,37.16,37.17,37.15,37.16,9100.0,25.2197,25.2265,25.2129,25.2197,9100.0
2014-07-23 12:35:00,37.15,37.16,37.14,37.15,28400.0,25.2129,25.2197,25.2061,25.2129,28400.0
2014-07-23 12:40:00,37.15,37.16,37.13,37.14,22400.0,25.2129,25.2197,25.1994,25.2061,22400.0
2014-07-23 12:45:00,37.15,37.15,37.13,37.14,16600.0,25.2129,25.2129,25.1994,25.2061,16600.0
2014-07-23 12:50:00,37.13,37.15,37.13,37.15,9900.0,25.1994,25.2129,25.1994,25.2129,9900.0
2014-07-23 12:55:00,37.14,37.15,37.12,37.13,8300.0,25.2061,25.2129,25.1926,25.1994,8300.0
2014-07-23 13:00:00,37.14,37.14,37.13,37.14,6400.0,25.2061,25.2061,25.1994,25.2061,6400.0
2014-07-23 13:05:00,37.14,37.16,37.14,37.16,6200.0,25.2061,25.2197,25.2061,25.2197,6200.0
2014-07-23 13:10:00,37.15,37.16,37.14,37.14,17500.0,25.2129,25.2197,25.2061,25.2061,17500.0
2014-07-23 13:15:00,37.14,37.14,37.13,37.14,2400.0,25.2061,25.2061,25.1994,25.2061,2400.0
2014-07-23 13:20:00,37.14,37.17,37.14,37.17,9300.0,25.2061,25.2265,25.2061,25.2265,9300.0
2014-07-23 13:25:00,37.18,37.21,37.17,37.19,13200.0,25.2333,25.2537,25.2265,25.2401,13200.0
2014-07-23 13:30:00,37.19,37.2,37.18,37.18,15700.0,25.2401,25.2469,25.2333,25.2333,15700.0
2014-07-23 13:35:00,37.19,37.2,37.18,37.18,6700.0,25.2401,25.2469,25.2333,25.2333,6700.0
2014-07-23 13:40:00,37.18,37.22,37.18,37.19,20000.0,25.2333,25.2604,25.2333,25.2401,20000.0
2014-07-23 13:45:00,37.19,37.24,37.19,37.23,21900.0,25.2401,25.274,25.2401,25.2672,21900.0
2014-07-23 13:50:00,37.23,37.23,37.21,37.22,11000.0,25.2672,25.2672,25.2537,25.2604,11000.0
2014-07-23 13:55:00,37.23,37.24,37.22,37.24,18000.0,25.2672,25.274,25.2604,25.274,18000.0
2014-07-23 14:00:00,37.24,37.24,37.2,37.22,18300.0,25.274,25.274,25.2469,25.2604,18300.0
2014-07-23 14:05:00,37.21,37.22,37.2,37.22,12700.0,25.2537,25.2604,25.2469,25.2604,12700.0
2014-07-23 14:10:00,37.21,37.22,37.21,37.22,8200.0,25.2537,25.2604,25.2537,25.2604,8200.0
2014-07-23 14:15:00,37.22,37.22,37.17,37.18,220000.0,25.2604,25.2604,25.2265,25.2333,220000.0
2014-07-23 14:20:00,37.18,37.19,37.16,37.17,42200.0,25.2333,25.2401,25.2197,25.2265,42200.0
2014-07-23 14:25:00,37.18,37.19,37.16,37.16,35900.0,25.2333,25.2401,25.2197,25.2197,35900.0
2014-07-23 14:30:00,37.16,37.17,37.14,37.14,36300.0,25.2197,25.2265,25.2061,25.2061,36300.0
2014-07-23 14:35:00,37.14,37.15,37.13,37.14,108900.0,25.2061,25.2129,25.1994,25.2061,108900.0
2014-07-23 14:40:00,37.13,37.14,37.11,37.12,34800.0,25.1994,25.2061,25.1858,25.1926,34800.0
2014-07-23 14:45:00,37.12,37.12,37.1,37.1,31800.0,25.1926,25.1926,25.179,25.179,31800.0
2014-07-23 14:50:00,37.1,37.11,37.09,37.09,17800.0,25.179,25.1858,25.1722,25.1722,17800.0
2014-07-23 14:55:00,37.09,37.1,37.06,37.06,18300.0,25.1722,25.179,25.1519,25.1519,18300.0
2014-07-23 15:00:00,37.06,37.07,37.04,37.05,58300.0,25.1519,25.1586,25.1383,25.1451,58300.0
2014-07-23 15:05:00,37.05,37.05,37.03,37.04,56800.0,25.1451,25.1451,25.1315,25.1383,56800.0
2014-07-23 15:10:00,37.04,37.05,37.03,37.03,40300.0,25.1383,25.1451,25.1315,25.1315,40300.0
2014-07-23 15:15:00,37.03,37.04,37.02,37.04,43100.0,25.1315,25.1383,25.1247,25.1383,43100.0
2014-07-23 15:20:00,37.04,37.05,37.02,37.05,53500.0,25.1383,25.1451,25.1247,25.1451,53500.0
2014-07-23 15:25:00,37.05,37.05,37.02,37.05,43300.0,25.1451,25.1451,25.1247,25.1451,43300.0
2014-07-23 15:30:00,37.05,37.05,37.02,37.03,83700.0,25.1451,25.1451,25.1247,25.1315,83700.0
2014-07-23 15:35:00,37.04,37.08,37.04,37.08,76600.0,25.1383,25.1654,25.1383,25.1654,76600.0
2014-07-23 15:40:00,37.08,37.08,37.06,37.08,40000.0,25.1654,25.1654,25.1519,25.1654,40000.0
2014-07-23 15:45:00,37.08,37.08,37.04,37.05,53100.0,25.1654,25.1654,25.1383,25.1451,53100.0
2014-07-23 15:50:00,37.05,37.05,37.04,37.05,104300.0,25.1451,25.1451,25.1383,25.1451,104300.0
2014-07-23 15:55:00,37.05,37.06,37.02,37.03,204000.0,25.1451,25.1519,25.1247,25.1315,204000.0
2014-07-24 09:30:00,37.25,37.25,37.14,37.16,48000.0,25.2808,25.2808,25.2061,25.2197,48000.0
2014-07-24 09:35:00,37.15,37.16,37.03,37.03,21900.0,25.2129,25.2197,25.1315,25.1315,21900.0
2014-07-24 09:40:00,37.03,37.04,36.96,36.99,39300.0,25.1315,25.1383,25.084,25.1043,39300.0
2014-07-24 09:45:00,37.01,37.02,36.97,36.98,34800.0,25.1179,25.1247,25.0908,25.0976,34800.0
2014-07-24 09:50:00,36.98,37.01,36.95,36.98,37800.0,25.0976,25.1179,25.0772,25.0976,37800.0
2014-07-24 09:55:00,36.97,36.99,36.89,36.89,27000.0,25.0908,25.1043,25.0365,25.0365,27000.0
2014-07-24 10:00:00,36.89,36.98,36.88,36.98,54000.0,25.0365,25.0976,25.0297,25.0976,54000.0
2014-07-24 10:05:00,36.99,37.02,36.98,37.01,24800.0,25.1043,25.1247,25.0976,25.1179,24800.0
2014-07-24 10:10:00,37.02,37.02,36.99,37.02,20800.0,25.1247,25.1247,25.1043,25.1247,20800.0
2014-07-24 10:15:00,37.02,37.05,36.97,37.05,14800.0,25.1247,25.1451,25.0908,25.1451,14800.0
2014-07-24 10:20:00,37.06,37.08,37.05,37.08,12700.0,25.1519,25.1654,25.1451,25.1654,12700.0
2014-07-24 10:25:00,37.08,37.15,37.08,37.14,20300.0,25.1654,25.2129,25.1654,25.2061,20300.0
2014-07-24 10:30:00,37.14,37.2,37.14,37.19,31900.0,25.2061,25.2469,25.2061,25.2401,31900.0
2014-07-24 10:35:00,37.19,37.23,37.18,37.23,16100.0,25.2401,25.2672,25.2333,25.2672,16100.0
2014-07-24 10:40:00,37.24,37.28,37.22,37.27,23700.0,25.274,25.3012,25.2604,25.2944,23700.0
2014-07-24 10:45:00,37.26,37.31,37.26,37.29,14000.0,25.2876,25.3215,25.2876,25.3079,14000.0
2014-07-24 10:50:00,37.28,37.31,37.28,37.31,8800.0,25.3012,25.3215,25.3012,25.3215,8800.0
2014-07-24 10:55:00,37.3,37.31,37.3,37.3,6400.0,25.3147,25.3215,25.3147,25.3147,6400.0
2014-07-24 11:00:00,37.29,37.31,37.28,37.31,20800.0,25.3079,25.3215,25.3012,25.3215,20800.0
2014-07-24 11:05:00,37.3,37.32,37.28,37.29,15100.0,25.3147,25.3283,25.3012,25.3079,15100.0
2014-07-24 11:10:00,37.29,37.29,37.26,37.29,35800.0,25.3079,25.3079,25.2876,25.3079,35800.0
2014-07-24 11:15:00,37.29,37.34,37.29,37.33,19200.0,25.3079,25.3419,25.3079,25.3351,19200.0
2014-07-24 11:20:00,37.32,37.35,37.32,37.32,10100.0,25.3283,25.3487,25.3283,25.3283,10100.0
2014-07-24 11:25:00,37.33,37.33,37.3,37.3,15200.0,25.3351,25.3351,25.3147,25.3147,15200.0
2014-07-24 11:30:00,37.3,37.3,37.28,37.29,18500.0,25.3147,25.3147,25.3012,25.3079,18500.0
2014-07-24 11:35:00,37.28,37.28,37.24,37.24,8400.0,25.3012,25.3012,25.274,25.274,8400.0
2014-07-24 11:40:00,37.24,37.25,37.21,37.22,5400.0,25.274,25.2808,25.2537,25.2604,5400.0
2014-07-24 11:45:00,37.21,37.23,37.21,37.21,7600.0,25.2537,25.2672,25.2537,25.2537,7600.0
2014-07-24 11:50:00,37.21,37.26,37.2,37.23,14300.0,25.2537,25.2876,25.2469,25.2672,14300.0
2014-07-24 11:55:00,37.22,37.24,37.2,37.2,5700.0,25.2604,25.274,25.2469,25.2469,5700.0
2014-07-24 12:00:00,37.19,37.2,37.16,37.16,7200.0,25.2401,25.2469,25.2197,25.2197,7200.0
2014-07-24 12:05:00,37.16,37.16,37.14,37.15,5900.0,25.2197,25.2197,25.2061,25.2129,5900.0
2014-07-24 12:10:00,37.15,37.16,37.13,37.13,8000.0,25.2129,25.2197,25.1994,25.1994,8000.0
2014-07-24 12:15:00,37.14,37.18,37.13,37.18,10200.0,25.2061,25.2333,25.1994,25.2333,10200.0
2014-07-24 12:20:00,37.18,37.19,37.17,37.18,5400.0,25.2333,25.2401,25.2265,25.2333,5400.0
2014-07-24 12:25:00,37.18,37.21,37.18,37.2,7700.0,25.2333,25.2537,25.2333,25.2469,7700.0
2014-07-24 12:30:00,37.19,37.2,37.18,37.18,7100.0,25.2401,25.2469,25.2333,25.2333,7100.0
2014-07-24 12:35:00,37.18,37.18,37.16,37.16,3500.0,25.2333,25.2333,25.2197,25.2197,3500.0
2014-07-24 12:40:00,37.16,37.19,37.16,37.19,7000.0,25.2197,25.2401,25.2197,25.2401,7000.0
2014-07-24 12:45:00,37.18,37.19,37.18,37.18,1600.0,25.2333,25.2401,25.2333,25.2333,1600.0
2014-07-24 12:50:00,37.19,37.2,37.18,37.19,8100.0,25.2401,25.2469,25.2333,25.2401,8100.0
2014-07-24 12:55:00,37.19,37.21,37.19,37.2,10300.0,25.2401,25.2537,25.2401,25.2469,10300.0
2014-07-24 13:00:00,37.19,37.2,37.18,37.2,6200.0,25.2401,25.2469,25.2333,25.2469,6200.0
2014-07-24 13:05:00,37.2,37.22,37.19,37.22,11100.0,25.2469,25.2604,25.2401,25.2604,11100.0
2014-07-24 13:10:00,37.21,37.22,37.2,37.21,2900.0,25.2537,25.2604,25.2469,25.2537,2900.0
2014-07-24 13:15:00,37.2,37.22,37.2,37.21,9500.0,25.2469,25.2604,25.2469,25.2537,9500.0
2014-07-24 13:20:00,37.22,37.22,37.19,37.21,11200.0,25.2604,25.2604,25.2401,25.2537,11200.0
2014-07-24 13:25:00,37.2,37.23,37.2,37.22,12900.0,25.2469,25.2672,25.2469,25.2604,12900.0
2014-07-24 13:30:00,37.22,37.23,37.2,37.2,7300.0,25.2604,25.2672,25.2469,25.2469,7300.0
2014-07-24 13:35:00,37.21,37.21,37.19,37.2,6000.0,25.2537,25.2537,25.2401,25.2469,6000.0
2014-07-24 13:40:00,37.2,37.2,37.19,37.19,2300.0,25.2469,25.2469,25.2401,25.2401,2300.0
2014-07-24 13:45:00,37.19,37.19,37.17,37.19,13100.0,25.2401,25.2401,25.2265,25.2401,13100.0
2014-07-24 13:50:00,37.2,37.22,37.19,37.22,17800.0,25.2469,25.2604,25.2401,25.2604,17800.0
2014-07-24 13:55:00,37.22,37.23,37.21,37.22,8500.0,25.2604,25.2672,25.2537,25.2604,8500.0
2014-07-24 14:00:00,37.22,37.25,37.21,37.25,16400.0,25.2604,25.2808,25.2537,25.2808,16400.0
2014-07-24 14:05:00,37.24,37.26,37.24,37.25,4100.0,25.274,25.2876,25.274,25.2808,4100.0
2014-07-24 14:10:00,37.26,37.26,37.23,37.23,9600.0,25.2876,25.2876,25.2672,25.2672,9600.0
2014-07-24 14:15:00,37.23,37.26,37.23,37.25,10800.0,25.2672,25.2876,25.2672,25.2808,10800.0
2014-07-24 14:20:00,37.24,37.26,37.23,37.24,12900.0,25.274,25.2876,25.2672,25.274,12900.0
2014-07-24 14:25:00,37.24,37.25,37.24,37.24,3000.0,25.274,25.2808,25.274,25.274,3000.0
2014-07-24 14:30:00,37.24,37.25,37.24,37.24,2700.0,25.274,25.2808,25.274,25.274,2700.0
2014-07-24 14:35:00,37.24,37.26,37.24,37.26,11900.0,25.274,25.2876,25.274,25.2876,11900.0
2014-07-24 14:40:00,37.26,37.26,37.25,37.26,7600.0,25.2876,25.2876,25.2808,25.2876,7600.0
2014-07-24 14:45:00,37.26,37.26,37.25,37.26,8200.0,25.2876,25.2876,25.2808,25.2876,8200.0
2014-07-24 14:50:00,37.26,37.28,37.26,37.27,31500.0,25.2876,25.3012,25.2876,25.2944,31500.0
2014-07-24 14:55:00,37.27,37.29,37.25,37.25,14100.0,25.2944,25.3079,25.2808,25.2808,14100.0
2014-07-24 15:00:00,37.24,37.24,37.22,37.24,11900.0,25.274,25.274,25.2604,25.274,11900.0
2014-07-24 15:05:00,37.24,37.26,37.23,37.26,26500.0,25.274,25.2876,25.2672,25.2876,26500.0
2014-07-24 15:10:00,37.27,37.27,37.25,37.26,16100.0,25.2944,25.2944,25.2808,25.2876,16100.0
2014-07-24 15:15:00,37.27,37.28,37.26,37.28,14800.0,25.2944,25.3012,25.2876,25.3012,14800.0
2014-07-24 15:20:00,37.29,37.3,37.27,37.3,27600.0,25.3079,25.3147,25.2944,25.3147,27600.0
2014-07-24 15:25:00,37.29,37.3,37.29,37.29,6600.0,25.3079,25.3147,25.3079,25.3079,6600.0
2014-07-24 15:30:00,37.3,37.32,37.29,37.32,18300.0,25.3147,25.3283,25.3079,25.3283,18300.0
2014-07-24 15:35:00,37.31,37.32,37.3,37.3,15000.0,25.3215,25.3283,25.3147,25.3147,15000.0
2014-07-24 15:40:00,37.3,37.31,37.28,37.29,15600.0,25.3147,25.3215,25.3012,25.3079,15600.0
2014-07-24 15:45:00,37.29,37.31,37.28,37.3,46000.0,25.3079,25.3215,25.3012,25.3147,46000.0
2014-07-24 15:50:00,37.31,37.32,37.3,37.32,44800.0,25.3215,25.3283,25.3147,25.3283,44800.0
2014-07-24 15:55:00,37.32,37.32,37.29,37.3,146100.0,25.3283,25.3283,25.3079,25.3147,146100.0
2014-07-25 09:30:00,37.22,37.47,37.18,37.31,44900.0,25.2604,25.4301,25.2333,25.3215,44900.0
2014-07-25 09:35:00,37.29,37.38,37.25,37.35,16100.0,25.3079,25.369,25.2808,25.3487,16100.0
2014-07-25 09:40:00,37.34,37.35,37.28,37.3,14800.0,25.3419,25.3487,25.3012,25.3147,14800.0
2014-07-25 09:45:00,37.29,37.32,37.28,37.3,5900.0,25.3079,25.3283,25.3012,25.3147,5900.0
2014-07-25 09:50:00,37.29,37.35,37.29,37.3,12200.0,25.3079,25.3487,25.3079,25.3147,12200.0
2014-07-25 09:55:00,37.29,37.29,37.25,37.25,5800.0,25.3079,25.3079,25.2808,25.2808,5800.0
2014-07-25 10:00:00,37.25,37.27,37.21,37.22,5100.0,25.2808,25.2944,25.2537,25.2604,5100.0
2014-07-25 10:05:00,37.22,37.25,37.2,37.2,16600.0,25.2604,25.2808,25.2469,25.2469,16600.0
2014-07-25 10:10:00,37.2,37.21,37.17,37.21,16400.0,25.2469,25.2537,25.2265,25.2537,16400.0
2014-07-25 10:15:00,37.21,37.23,37.18,37.23,18300.0,25.2537,25.2672,25.2333,25.2672,18300.0
2014-07-25 10:20:00,37.23,37.32,37.23,37.31,19400.0,25.2672,25.3283,25.2672,25.3215,19400.0
2014-07-25 10:25:00,37.31,37.33,37.27,37.27,15000.0,25.3215,25.3351,25.2944,25.2944,15000.0
2014-07-25 10:30:00,37.26,37.27,37.24,37.27,10700.0,25.2876,25.2944,25.274,25.2944,10700.0
2014-07-25 10:35:00,37.26,37.27,37.23,37.27,15000.0,25.2876,25.2944,25.2672,25.2944,15000.0
2014-07-25 10:40:00,37.27,37.29,37.26,37.27,7900.0,25.2944,25.3079,25.2876,25.2944,7900.0
2014-07-25 10:45:00,37.27,37.28,37.22,37.23,6300.0,25.2944,25.3012,25.2604,25.2672,6300.0
2014-07-25 10:50:00,37.23,37.24,37.21,37.23,6100.0,25.2672,25.274,25.2537,25.2672,6100.0
2014-07-25 10:55:00,37.23,37.24,37.21,37.21,11000.0,25.2672,25.274,25.2537,25.2537,11000.0
2014-07-25 11:00:00,37.21,37.21,37.15,37.15,9900.0,25.2537,25.2537,25.2129,25.2129,9900.0
2014-07-25 11:05:00,37.15,37.17,37.15,37.17,8000.0,25.2129,25.2265,25.2129,25.2265,8000.0
2014-07-25 11:10:00,37.16,37.16,37.11,37.11,8900.0,25.2197,25.2197,25.1858,25.1858,8900.0
2014-07-25 11:15:00,37.09,37.12,37.07,37.09,13100.0,25.1722,25.1926,25.1586,25.1722,13100.0
2014-07-25 11:20:00,37.09,37.09,37.06,37.07,4700.0,25.1722,25.1722,25.1519,25.1586,4700.0
2014-07-25 11:25:00,37.07,37.07,37.06,37.07,5000.0,25.1586,25.1586,25.1519,25.1586,5000.0
2014-07-25 11:30:00,37.07,37.09,37.05,37.05,19300.0,25.1586,25.1722,25.1451,25.1451,19300.0
2014-07-25 11:35:00,37.04,37.07,37.04,37.07,14600.0,25.1383,25.1586,25.1383,25.1586,14600.0
2014-07-25 11:40:00,37.08,37.12,37.08,37.11,23600.0,25.1654,25.1926,25.1654,25.1858,23600.0
2014-07-25 11:45:00,37.09,37.13,37.09,37.12,21300.0,25.1722,25.1994,25.1722,25.1926,21300.0
2014-07-25 11:50:00,37.12,37.16,37.12,37.16,15900.0,25.1926,25.2197,25.1926,25.2197,15900.0
2014-07-25 11:55:00,37.16,37.16,37.1,37.12,12300.0,25.2197,25.2197,25.179,25.1926,12300.0
2014-07-25 12:00:00,37.12,37.13,37.1,37.12,14300.0,25.1926,25.1994,25.179,25.1926,14300.0
2014-07-25 12:05:00,37.12,37.12,37.1,37.12,11600.0,25.1926,25.1926,25.179,25.1926,11600.0
2014-07-25 12:10:00,37.12,37.13,37.11,37.11,14100.0,25.1926,25.1994,25.1858,25.1858,14100.0
2014-07-25 12:15:00,37.1,37.11,37.08,37.08,3600.0,25.179,25.1858,25.1654,25.1654,3600.0
2014-07-25 12:20:00,37.09,37.11,37.08,37.08,15600.0,25.1722,25.1858,25.1654,25.1654,15600.0
2014-07-25 12:25:00,37.09,37.11,37.08,37.1,9000.0,25.1722,25.1858,25.1654,25.179,9000.0
2014-07-25 12:30:00,37.1,37.11,37.08,37.09,8300.0,25.179,25.1858,25.1654,25.1722,8300.0
2014-07-25 12:35:00,37.09,37.1,37.08,37.09,2000.0,25.1722,25.179,25.1654,25.1722,2000.0
2014-07-25 12:40:00,37.08,37.09,37.06,37.07,5800.0,25.1654,25.1722,25.1519,25.1586,5800.0
2014-07-25 12:45:00,37.08,37.1,37.08,37.1,6700.0,25.1654,25.179,25.1654,25.179,6700.0
2014-07-25 12:50:00,37.09,37.11,37.09,37.09,18000.0,25.1722,25.1858,25.1722,25.1722,18000.0
2014-07-25 12:55:00,37.08,37.11,37.07,37.11,10900.0,25.1654,25.1858,25.1586,25.1858,10900.0
2014-07-25 13:00:00,37.1,37.11,37.05,37.06,16700.0,25.179,25.1858,25.1451,25.1519,16700.0
2014-07-25 13:05:00,37.05,37.08,37.04,37.08,11400.0,25.1451,25.1654,25.1383,25.1654,11400.0
2014-07-25 13:10:00,37.08,37.08,37.06,37.06,9000.0,25.1654,25.1654,25.1519,25.1519,9000.0
2014-07-25 13:15:00,37.06,37.07,37.05,37.06,7400.0,25.1519,25.1586,25.1451,25.1519,7400.0
2014-07-25 13:20:00,37.06,37.07,37.05,37.05,9900.0,25.1519,25.1586,25.1451,25.1451,9900.0
2014-07-25 13:25:00,37.05,37.07,37.05,37.06,5300.0,25.1451,25.1586,25.1451,25.1519,5300.0
2014-07-25 13:30:00,37.06,37.08,37.04,37.04,7700.0,25.1519,25.1654,25.1383,25.1383,7700.0
2014-07-25 13:35:00,37.04,37.05,37.04,37.05,2100.0,25.1383,25.1451,25.1383,25.1451,2100.0
2014-07-25 13:40:00,37.05,37.07,37.04,37.05,11000.0,25.1451,25.1586,25.1383,25.1451,11000.0
2014-07-25 13:45:00,37.05,37.05,37.03,37.04,8800.0,25.1451,25.1451,25.1315,25.1383,8800.0
2014-07-25 13:50:00,37.05,37.05,37.04,37.05,8700.0,25.1451,25.1451,25.1383,25.1451,8700.0
2014-07-25 13:55:00,37.04,37.05,37.0,37.0,15800.0,25.1383,25.1451,25.1111,25.1111,15800.0
2014-07-25 14:00:00,37.0,37.02,36.99,37.02,20300.0,25.1111,25.1247,25.1043,25.1247,20300.0
2014-07-25 14:05:00,37.02,37.03,37.0,37.02,11500.0,25.1247,25.1315,25.1111,25.1247,11500.0
2014-07-25 14:10:00,37.02,37.02,37.0,37.01,4300.0,25.1247,25.1247,25.1111,25.1179,4300.0
2014-07-25 14:15:00,37.0,37.02,37.0,37.0,10100.0,25.1111,25.1247,25.1111,25.1111,10100.0
2014-07-25 14:20:00,37.01,37.02,37.0,37.01,6100.0,25.1179,25.1247,25.1111,25.1179,6100.0
2014-07-25 14:25:00,37.02,37.02,37.0,37.02,8400.0,25.1247,25.1247,25.1111,25.1247,8400.0
2014-07-25 14:30:00,37.02,37.03,37.01,37.02,13200.0,25.1247,25.1315,25.1179,25.1247,13200.0
2014-07-25 14:35:00,37.02,37.03,37.01,37.03,5300.0,25.1247,25.1315,25.1179,25.1315,5300.0
2014-07-25 14:40:00,37.03,37.05,37.02,37.05,11000.0,25.1315,25.1451,25.1247,25.1451,11000.0
2014-07-25 14:45:00,37.05,37.06,37.05,37.05,3700.0,25.1451,25.1519,25.1451,25.1451,3700.0
2014-07-25 14:50:00,37.05,37.05,37.02,37.02,11900.0,25.1451,25.1451,25.1247,25.1247,11900.0
2014-07-25 14:55:00,37.02,37.04,37.02,37.04,4800.0,25.1247,25.1383,25.1247,25.1383,4800.0
2014-07-25 15:00:00,37.04,37.04,37.02,37.03,7000.0,25.1383,25.1383,25.1247,25.1315,7000.0
2014-07-25 15:05:00,37.02,37.04,37.02,37.04,6800.0,25.1247,25.1383,25.1247,25.1383,6800.0
2014-07-25 15:10:00,37.04,37.04,37.02,37.02,10400.0,25.1383,25.1383,25.1247,25.1247,10400.0
2014-07-25 15:15:00,37.02,37.02,36.98,36.99,23300.0,25.1247,25.1247,25.0976,25.1043,23300.0
2014-07-25 15:20:00,36.99,37.0,36.98,36.98,12300.0,25.1043,25.1111,25.0976,25.0976,12300.0
2014-07-25 15:25:00,36.97,36.99,36.97,36.97,11800.0,25.0908,25.1043,25.0908,25.0908,11800.0
2014-07-25 15:30:00,36.98,36.98,36.94,36.94,11000.0,25.0976,25.0976,25.0704,25.0704,11000.0
2014-07-25 15:35:00,36.94,36.95,36.94,36.94,5500.0,25.0704,25.0772,25.0704,25.0704,5500.0
2014-07-25 15:40:00,36.94,36.96,36.93,36.96,19500.0,25.0704,25.084,25.0636,25.084,19500.0
2014-07-25 15:45:00,36.95,36.96,36.94,36.95,30700.0,25.0772,25.084,25.0704,25.0772,30700.0
2014-07-25 15:50:00,36.96,36.96,36.92,36.95,68300.0,25.084,25.084,25.0568,25.0772,68300.0
2014-07-25 15:55:00,36.95,36.97,36.93,36.95,120800.0,25.0772,25.0908,25.0636,25.0772,120800.0
2014-07-28 09:30:00,36.96,37.05,36.93,37.03,35300.0,25.084,25.1451,25.0636,25.1315,35300.0
2014-07-28 09:35:00,37.02,37.19,36.99,37.19,20700.0,25.1247,25.2401,25.1043,25.2401,20700.0
2014-07-28 09:40:00,37.19,37.29,37.14,37.28,40700.0,25.2401,25.3079,25.2061,25.3012,40700.0
2014-07-28 09:45:00,37.28,37.3,37.23,37.29,38200.0,25.3012,25.3147,25.2672,25.3079,38200.0
2014-07-28 09:50:00,37.29,37.39,37.23,37.38,50900.0,25.3079,25.3758,25.2672,25.369,50900.0
2014-07-28 09:55:00,37.38,37.48,37.38,37.47,54400.0,25.369,25.4369,25.369,25.4301,54400.0
2014-07-28 10:00:00,37.48,37.48,37.38,37.46,60700.0,25.4369,25.4369,25.369,25.4233,60700.0
2014-07-28 10:05:00,37.47,37.54,37.46,37.52,53900.0,25.4301,25.4776,25.4233,25.464,53900.0
2014-07-28 10:10:00,37.51,37.55,37.5,37.53,47900.0,25.4573,25.4844,25.4505,25.4708,47900.0
2014-07-28 10:15:00,37.54,37.56,37.5,37.56,37900.0,25.4776,25.4912,25.4505,25.4912,37900.0
2014-07-28 10:20:00,37.55,37.6,37.5,37.6,42600.0,25.4844,25.5183,25.4505,25.5183,42600.0
2014-07-28 10:25:00,37.6,37.67,37.58,37.67,31100.0,25.5183,25.5658,25.5048,25.5658,31100.0
2014-07-28 10:30:00,37.68,37.68,37.61,37.61,36400.0,25.5726,25.5726,25.5251,25.5251,36400.0
2014-07-28 10:35:00,37.62,37.64,37.6,37.63,27200.0,25.5319,25.5455,25.5183,25.5387,27200.0
2014-07-28 10:40:00,37.64,37.7,37.62,37.65,32900.0,25.5455,25.5862,25.5319,25.5523,32900.0
2014-07-28 10:45:00,37.65,37.67,37.63,37.67,23400.0,25.5523,25.5658,25.5387,25.5658,23400.0
2014-07-28 10:50:00,37.68,37.75,37.67,37.74,38500.0,25.5726,25.6201,25.5658,25.6134,38500.0
2014-07-28 10:55:00,37.75,37.79,37.74,37.79,37000.0,25.6201,25.6473,25.6134,25.6473,37000.0
2014-07-28 11:00:00,37.79,37.79,37.75,37.77,42100.0,25.6473,25.6473,25.6201,25.6337,42100.0
2014-07-28 11:05:00,37.77,37.79,37.76,37.79,18800.0,25.6337,25.6473,25.6269,25.6473,18800.0
2014-07-28 11:10:00,37.79,37.79,37.74,37.75,40100.0,25.6473,25.6473,25.6134,25.6201,40100.0
2014-07-28 11:15:00,37.75,37.81,37.75,37.8,35800.0,25.6201,25.6609,25.6201,25.6541,35800.0
2014-07-28 11:20:00,37.81,37.88,37.8,37.86,49000.0,25.6609,25.7084,25.6541,25.6948,49000.0
2014-07-28 11:25:00,37.86,37.89,37.83,37.87,30300.0,25.6948,25.7152,25.6744,25.7016,30300.0
2014-07-28 11:30:00,37.87,37.91,37.86,37.9,34600.0,25.7016,25.7287,25.6948,25.7219,34600.0
2014-07-28 11:35:00,37.9,37.91,37.88,37.91,36000.0,25.7219,25.7287,25.7084,25.7287,36000.0
2014-07-28 11:40:00,37.91,37.91,37.87,37.87,40600.0,25.7287,25.7287,25.7016,25.7016,40600.0
2014-07-28 11:45:00,37.87,37.87,37.79,37.8,19600.0,25.7016,25.7016,25.6473,25.6541,19600.0
2014-07-28 11:50:00,37.8,37.83,37.79,37.82,20100.0,25.6541,25.6744,25.6473,25.6676,20100.0
2014-07-28 11:55:00,37.83,37.85,37.78,37.78,19100.0,25.6744,25.688,25.6405,25.6405,19100.0
2014-07-28 12:00:00,37.78,37.79,37.7,37.71,16500.0,25.6405,25.6473,25.5862,25.593,16500.0
2014-07-28 12:05:00,37.7,37.78,37.7,37.75,29100.0,25.5862,25.6405,25.5862,25.6201,29100.0
2014-07-28 12:10:00,37.75,37.78,37.73,37.73,16100.0,25.6201,25.6405,25.6066,25.6066,16100.0
2014-07-28 12:15:00,37.73,37.73,37.7,37.72,7500.0,25.6066,25.6066,25.5862,25.5998,7500.0
2014-07-28 12:20:00,37.72,37.74,37.72,37.73,18700.0,25.5998,25.6134,25.5998,25.6066,18700.0
2014-07-28 12:25:00,37.73,37.75,37.72,37.74,13200.0,25.6066,25.6201,25.5998,25.6134,13200.0
2014-07-28 12:30:00,37.74,37.75,37.73,37.74,9600.0,25.6134,25.6201,25.6066,25.6134,9600.0
2014-07-28 12:35:00,37.74,37.74,37.73,37.73,12500.0,25.6134,25.6134,25.6066,25.6066,12500.0
2014-07-28 12:40:00,37.73,37.76,37.72,37.74,23000.0,25.6066,25.6269,25.5998,25.6134,23000.0
2014-07-28 12:45:00,37.73,37.75,37.72,37.74,15100.0,25.6066,25.6201,25.5998,25.6134,15100.0
2014-07-28 12:50:00,37.74,37.74,37.71,37.71,16200.0,25.6134,25.6134,25.593,25.593,16200.0
2014-07-28 12:55:00,37.7,37.76,37.7,37.74,24500.0,25.5862,25.6269,25.5862,25.6134,24500.0
2014-07-28 13:00:00,37.75,37.77,37.74,37.74,12700.0,25.6201,25.6337,25.6134,25.6134,12700.0
2014-07-28 13:05:00,37.75,37.75,37.71,37.72,18000.0,25.6201,25.6201,25.593,25.5998,18000.0
2014-07-28 13:10:00,37.73,37.76,37.72,37.72,26200.0,25.6066,25.6269,25.5998,25.5998,26200.0
2014-07-28 13:15:00,37.71,37.73,37.71,37.72,6600.0,25.593,25.6066,25.593,25.5998,6600.0
2014-07-28 13:20:00,37.71,37.73,37.71,37.73,13300.0,25.593,25.6066,25.593,25.6066,13300.0
2014-07-28 13:25:00,37.73,37.74,37.72,37.74,14200.0,25.6066,25.6134,25.5998,25.6134,14200.0
2014-07-28 13:30:00,37.74,37.75,37.72,37.74,22000.0,25.6134,25.6201,25.5998,25.6134,22000.0
2014-07-28 13:35:00,37.75,37.75,37.72,37.74,29200.0,25.6201,25.6201,25.5998,25.6134,29200.0
2014-07-28 13:40:00,37.75,37.77,37.73,37.74,15200.0,25.6201,25.6337,25.6066,25.6134,15200.0
2014-07-28 13:45:00,37.74,37.77,37.74,37.77,12100.0,25.6134,25.6337,25.6134,25.6337,12100.0
2014-07-28 13:50:00,37.76,37.77,37.75,37.76,6200.0,25.6269,25.6337,25.6201,25.6269,6200.0
2014-07-28 13:55:00,37.75,37.77,37.74,37.75,19000.0,25.6201,25.6337,25.6134,25.6201,19000.0
2014-07-28 14:00:00,37.75,37.78,37.74,37.78,16600.0,25.6201,25.6405,25.6134,25.6405,16600.0
2014-07-28 14:05:00,37.79,37.8,37.77,37.77,16500.0,25.6473,25.6541,25.6337,25.6337,16500.0
2014-07-28 14:10:00,37.77,37.79,37.75,37.78,22400.0,25.6337,25.6473,25.6201,25.6405,22400.0
2014-07-28 14:15:00,37.78,37.78,37.77,37.77,10700.0,25.6405,25.6405,25.6337,25.6337,10700.0
2014-07-28 14:20:00,37.78,37.78,37.77,37.77,4500.0,25.6405,25.6405,25.6337,25.6337,4500.0
2014-07-28 14:25:00,37.77,37.8,37.77,37.8,20900.0,25.6337,25.6541,25.6337,25.6541,20900.0
2014-07-28 14:30:00,37.8,37.81,37.79,37.79,11800.0,25.6541,25.6609,25.6473,25.6473,11800.0
2014-07-28 14:35:00,37.79,37.8,37.79,37.79,12400.0,25.6473,25.6541,25.6473,25.6473,12400.0
2014-07-28 14:40:00,37.8,37.8,37.79,37.79,14600.0,25.6541,25.6541,25.6473,25.6473,14600.0
2014-07-28 14:45:00,37.79,37.84,37.75,37.82,112300.0,25.6473,25.6812,25.6201,25.6676,112300.0
2014-07-28 14:50:00,37.83,37.86,37.83,37.86,26900.0,25.6744,25.6948,25.6744,25.6948,26900.0
2014-07-28 14:55:00,37.86,37.9,37.85,37.9,35300.0,25.6948,25.7219,25.688,25.7219,35300.0
2014-07-28 15:00:00,37.9,37.9,37.85,37.85,27300.0,25.7219,25.7219,25.688,25.688,27300.0
2014-07-28 15:05:00,37.86,37.86,37.83,37.83,13300.0,25.6948,25.6948,25.6744,25.6744,13300.0
2014-07-28 15:10:00,37.83,37.84,37.82,37.83,43300.0,25.6744,25.6812,25.6676,25.6744,43300.0
2014-07-28 15:15:00,37.83,37.84,37.82,37.83,37300.0,25.6744,25.6812,25.6676,25.6744,37300.0
2014-07-28 15:20:00,37.83,37.83,37.82,37.82,9200.0,25.6744,25.6744,25.6676,25.6676,9200.0
2014-07-28 15:25:00,37.83,37.83,37.81,37.82,23900.0,25.6744,25.6744,25.6609,25.6676,23900.0
2014-07-28 15:30:00,37.82,37.83,37.79,37.8,64900.0,25.6676,25.6744,25.6473,25.6541,64900.0
2014-07-28 15:35:00,37.79,37.8,37.75,37.75,93900.0,25.6473,25.6541,25.6201,25.6201,93900.0
2014-07-28 15:40:00,37.75,37.77,37.73,37.74,55300.0,25.6201,25.6337,25.6066,25.6134,55300.0
2014-07-28 15:45:00,37.73,37.76,37.72,37.75,77900.0,25.6066,25.6269,25.5998,25.6201,77900.0
2014-07-28 15:50:00,37.75,37.77,37.74,37.76,96200.0,25.6201,25.6337,25.6134,25.6269,96200.0
2014-07-28 15:55:00,37.76,37.8,37.75,37.8,180700.0,25.6269,25.6541,25.6201,25.6541,180700.0
2014-07-29 09:30:00,37.63,37.76,37.55,37.75,66600.0,25.5387,25.6269,25.4844,25.6201,66600.0
2014-07-29 09:35:00,37.71,37.87,37.57,37.6,29100.0,25.593,25.7016,25.498,25.5183,29100.0
2014-07-29 09:40:00,37.57,37.64,37.5,37.5,16000.0,25.498,25.5455,25.4505,25.4505,16000.0
2014-07-29 09:45:00,37.44,37.47,37.23,37.32,55800.0,25.4097,25.4301,25.2672,25.3283,55800.0
2014-07-29 09:50:00,37.31,37.36,37.31,37.35,33700.0,25.3215,25.3555,25.3215,25.3487,33700.0
2014-07-29 09:55:00,37.35,37.53,37.35,37.48,47300.0,25.3487,25.4708,25.3487,25.4369,47300.0
2014-07-29 10:00:00,37.48,37.52,37.44,37.45,36400.0,25.4369,25.464,25.4097,25.4165,36400.0
2014-07-29 10:05:00,37.45,37.54,37.44,37.52,36800.0,25.4165,25.4776,25.4097,25.464,36800.0
2014-07-29 10:10:00,37.52,37.56,37.47,37.51,50100.0,25.464,25.4912,25.4301,25.4573,50100.0
2014-07-29 10:15:00,37.51,37.51,37.45,37.47,86100.0,25.4573,25.4573,25.4165,25.4301,86100.0
2014-07-29 10:20:00,37.47,37.48,37.42,37.42,17300.0,25.4301,25.4369,25.3962,25.3962,17300.0
2014-07-29 10:25:00,37.41,37.41,37.32,37.32,25700.0,25.3894,25.3894,25.3283,25.3283,25700.0
2014-07-29 10:30:00,37.32,37.38,37.31,37.36,36700.0,25.3283,25.369,25.3215,25.3555,36700.0
2014-07-29 10:35:00,37.37,37.39,37.35,37.36,64100.0,25.3622,25.3758,25.3487,25.3555,64100.0
2014-07-29 10:40:00,37.36,37.37,37.3,37.33,21100.0,25.3555,25.3622,25.3147,25.3351,21100.0
2014-07-29 10:45:00,37.33,37.34,37.29,37.29,22100.0,25.3351,25.3419,25.3079,25.3079,22100.0
2014-07-29 10:50:00,37.29,37.34,37.29,37.34,46900.0,25.3079,25.3419,25.3079,25.3419,46900.0
2014-07-29 10:55:00,37.34,37.38,37.34,37.35,20000.0,25.3419,25.369,25.3419,25.3487,20000.0
2014-07-29 11:00:00,37.36,37.37,37.33,37.35,14400.0,25.3555,25.3622,25.3351,25.3487,14400.0
2014-07-29 11:05:00,37.35,37.37,37.33,37.36,30700.0,25.3487,25.3622,25.3351,25.3555,30700.0
2014-07-29 11:10:00,37.36,37.36,37.33,37.34,45700.0,25.3555,25.3555,25.3351,25.3419,45700.0
2014-07-29 11:15:00,37.34,37.34,37.3,37.31,13600.0,25.3419,25.3419,25.3147,25.3215,13600.0
2014-07-29 11:20:00,37.3,37.3,37.28,37.28,10500.0,25.3147,25.3147,25.3012,25.3012,10500.0
2014-07-29 11:25:00,37.28,37.3,37.24,37.25,28200.0,25.3012,25.3147,25.274,25.2808,28200.0
2014-07-29 11:30:00,37.25,37.25,37.16,37.16,19500.0,25.2808,25.2808,25.2197,25.2197,19500.0
2014-07-29 11:35:00,37.16,37.18,37.13,37.14,15400.0,25.2197,25.2333,25.1994,25.2061,15400.0
2014-07-29 11:40:00,37.13,37.13,37.1,37.1,22300.0,25.1994,25.1994,25.179,25.179,22300.0
2014-07-29 11:45:00,37.1,37.13,37.06,37.06,26100.0,25.179,25.1994,25.1519,25.1519,26100.0
2014-07-29 11:50:00,37.07,37.17,37.06,37.16,44000.0,25.1586,25.2265,25.1519,25.2197,44000.0
2014-07-29 11:55:00,37.17,37.2,37.16,37.18,45700.0,25.2265,25.2469,25.2197,25.2333,45700.0
2014-07-29 12:00:00,37.19,37.25,37.19,37.24,33700.0,25.2401,25.2808,25.2401,25.274,33700.0
2014-07-29 12:05:00,37.24,37.29,37.24,37.28,18100.0,25.274,25.3079,25.274,25.3012,18100.0
2014-07-29 12:10:00,37.28,37.39,37.27,37.39,51100.0,25.3012,25.3758,25.2944,25.3758,51100.0
2014-07-29 12:15:00,37.39,37.4,37.38,37.38,15500.0,25.3758,25.3826,25.369,25.369,15500.0
2014-07-29 12:20:00,37.39,37.42,37.38,37.41,33100.0,25.3758,25.3962,25.369,25.3894,33100.0
2014-07-29 12:25:00,37.42,37.47,37.42,37.46,46100.0,25.3962,25.4301,25.3962,25.4233,46100.0
2014-07-29 12:30:00,37.46,37.46,37.43,37.44,60200.0,25.4233,25.4233,25.403,25.4097,60200.0
2014-07-29 12:35:00,37.44,37.46,37.43,37.44,102600.0,25.4097,25.4233,25.403,25.4097,102600.0
2014-07-29 12:40:00,37.44,37.44,37.4,37.41,11600.0,25.4097,25.4097,25.3826,25.3894,11600.0
2014-07-29 12:45:00,37.41,37.43,37.39,37.42,21000.0,25.3894,25.403,25.3758,25.3962,21000.0
2014-07-29 12:50:00,37.43,37.43,37.42,37.42,3200.0,25.403,25.403,25.3962,25.3962,3200.0
2014-07-29 12:55:00,37.43,37.5,37.42,37.5,10500.0,25.403,25.4505,25.3962,25.4505,10500.0
2014-07-29 13:00:00,37.49,37.5,37.46,37.49,22300.0,25.4437,25.4505,25.4233,25.4437,22300.0
2014-07-29 13:05:00,37.48,37.51,37.47,37.5,8700.0,25.4369,25.4573,25.4301,25.4505,8700.0
2014-07-29 13:10:00,37.51,37.56,37.5,37.52,49200.0,25.4573,25.4912,25.4505,25.464,49200.0
2014-07-29 13:15:00,37.52,37.53,37.48,37.49,11100.0,25.464,25.4708,25.4369,25.4437,11100.0
2014-07-29 13:20:00,37.5,37.53,37.49,37.53,15200.0,25.4505,25.4708,25.4437,25.4708,15200.0
2014-07-29 13:25:00,37.53,37.54,37.51,37.51,21400.0,25.4708,25.4776,25.4573,25.4573,21400.0
2014-07-29 13:30:00,37.51,37.52,37.46,37.47,32200.0,25.4573,25.464,25.4233,25.4301,32200.0
2014-07-29 13:35:00,37.48,37.49,37.39,37.39,27300.0,25.4369,25.4437,25.3758,25.3758,27300.0
2014-07-29 13:40:00,37.39,37.41,37.38,37.39,13600.0,25.3758,25.3894,25.369,25.3758,13600.0
2014-07-29 13:45:00,37.4,37.42,37.38,37.42,16700.0,25.3826,25.3962,25.369,25.3962,16700.0
2014-07-29 13:50:00,37.41,37.43,37.39,37.42,16200.0,25.3894,25.403,25.3758,25.3962,16200.0
2014-07-29 13:55:00,37.42,37.44,37.4,37.42,16200.0,25.3962,25.4097,25.3826,25.3962,16200.0
2014-07-29 14:00:00,37.42,37.44,37.42,37.44,11500.0,25.3962,25.4097,25.3962,25.4097,11500.0
2014-07-29 14:05:00,37.45,37.45,37.42,37.43,19900.0,25.4165,25.4165,25.3962,25.403,19900.0
2014-07-29 14:10:00,37.42,37.43,37.41,37.41,7500.0,25.3962,25.403,25.3894,25.3894,7500.0
2014-07-29 14:15:00,37.41,37.42,37.4,37.41,16300.0,25.3894,25.3962,25.3826,25.3894,16300.0
2014-07-29 14:20:00,37.41,37.41,37.37,37.4,20600.0,25.3894,25.3894,25.3622,25.3826,20600.0
2014-07-29 14:25:00,37.41,37.41,37.37,37.38,12000.0,25.3894,25.3894,25.3622,25.369,12000.0
2014-07-29 14:30:00,37.37,37.38,37.37,37.37,7400.0,25.3622,25.369,25.3622,25.3622,7400.0
2014-07-29 14:35:00,37.37,37.38,37.32,37.32,25600.0,25.3622,25.369,25.3283,25.3283,25600.0
2014-07-29 14:40:00,37.32,37.34,37.31,37.31,22500.0,25.3283,25.3419,25.3215,25.3215,22500.0
2014-07-29 14:45:00,37.32,37.32,37.3,37.3,11200.0,25.3283,25.3283,25.3147,25.3147,11200.0
2014-07-29 14:50:00,37.3,37.32,37.29,37.32,21500.0,25.3147,25.3283,25.3079,25.3283,21500.0
2014-07-29 14:55:00,37.32,37.32,37.29,37.3,14900.0,25.3283,25.3283,25.3079,25.3147,14900.0
2014-07-29 15:00:00,37.3,37.31,37.27,37.27,13100.0,25.3147,25.3215,25.2944,25.2944,13100.0
2014-07-29 15:05:00,37.27,37.29,37.25,37.27,32600.0,25.2944,25.3079,25.2808,25.2944,32600.0
2014-07-29 15:10:00,37.27,37.3,37.26,37.29,46500.0,25.2944,25.3147,25.2876,25.3079,46500.0
2014-07-29 15:15:00,37.29,37.3,37.27,37.27,47500.0,25.3079,25.3147,25.2944,25.2944,47500.0
2014-07-29 15:20:00,37.27,37.27,37.21,37.21,34400.0,25.2944,25.2944,25.2537,25.2537,34400.0
2014-07-29 15:25:00,37.21,37.27,37.19,37.23,58900.0,25.2537,25.2944,25.2401,25.2672,58900.0
2014-07-29 15:30:00,37.23,37.23,37.18,37.18,46300.0,25.2672,25.2672,25.2333,25.2333,46300.0
2014-07-29 15:35:00,37.18,37.19,37.18,37.18,29800.0,25.2333,25.2401,25.2333,25.2333,29800.0
2014-07-29 15:40:00,37.19,37.19,37.16,37.16,45500.0,25.2401,25.2401,25.2197,25.2197,45500.0
2014-07-29 15:45:00,37.16,37.16,37.11,37.14,110400.0,25.2197,25.2197,25.1858,25.2061,110400.0
2014-07-29 15:50:00,37.15,37.15,37.09,37.1,71100.0,25.2129,25.2129,25.1722,25.179,71100.0
2014-07-29 15:55:00,37.1,37.11,37.06,37.07,277000.0,25.179,25.1858,25.1519,25.1586,277000.0
2014-07-30 09:30:00,37.14,37.19,36.4,36.59,108800.0,25.2061,25.2401,24.7039,24.8329,108800.0
2014-07-30 09:35:00,36.6,37.17,36.56,37.03,59400.0,24.8397,25.2265,24.8125,25.1315,59400.0
2014-07-30 09:40:00,36.99,37.14,36.92,37.07,34100.0,25.1043,25.2061,25.0568,25.1586,34100.0
2014-07-30 09:45:00,37.09,37.14,37.0,37.03,28200.0,25.1722,25.2061,25.1111,25.1315,28200.0
2014-07-30 09:50:00,37.01,37.09,36.96,37.03,20100.0,25.1179,25.1722,25.084,25.1315,20100.0
2014-07-30 09:55:00,37.03,37.12,36.95,36.99,32000.0,25.1315,25.1926,25.0772,25.1043,32000.0
2014-07-30 10:00:00,36.98,37.0,36.83,36.92,26300.0,25.0976,25.1111,24.9958,25.0568,26300.0
2014-07-30 10:05:00,36.92,36.95,36.87,36.91,15300.0,25.0568,25.0772,25.0229,25.05,15300.0
2014-07-30 10:10:00,36.92,37.0,36.91,36.93,20900.0,25.0568,25.1111,25.05,25.0636,20900.0
2014-07-30 10:15:00,36.92,36.92,36.85,36.86,25600.0,25.0568,25.0568,25.0093,25.0161,25600.0
2014-07-30 10:20:00,36.86,36.9,36.84,36.87,22800.0,25.0161,25.0433,25.0025,25.0229,22800.0
2014-07-30 10:25:00,36.85,36.86,36.72,36.72,21900.0,25.0093,25.0161,24.9211,24.9211,21900.0
2014-07-30 10:30:00,36.73,36.73,36.63,36.69,32900.0,24.9279,24.9279,24.86,24.9007,32900.0
2014-07-30 10:35:00,36.7,36.73,36.66,36.67,15300.0,24.9075,24.9279,24.8804,24.8872,15300.0
2014-07-30 10:40:00,36.67,36.74,36.67,36.68,20100.0,24.8872,24.9347,24.8872,24.894,20100.0
2014-07-30 10:45:00,36.68,36.69,36.65,36.69,14200.0,24.894,24.9007,24.8736,24.9007,14200.0
2014-07-30 10:50:00,36.67,36.67,36.59,36.59,30000.0,24.8872,24.8872,24.8329,24.8329,30000.0
2014-07-30 10:55:00,36.6,36.65,36.58,36.6,66700.0,24.8397,24.8736,24.8261,24.8397,66700.0
2014-07-30 11:00:00,36.6,36.63,36.56,36.58,26400.0,24.8397,24.86,24.8125,24.8261,26400.0
2014-07-30 11:05:00,36.58,36.6,36.55,36.57,16700.0,24.8261,24.8397,24.8057,24.8193,16700.0
2014-07-30 11:10:00,36.58,36.6,36.54,36.57,28200.0,24.8261,24.8397,24.7989,24.8193,28200.0
2014-07-30 11:15:00,36.57,36.58,36.52,36.54,15500.0,24.8193,24.8261,24.7854,24.7989,15500.0
2014-07-30 11:20:00,36.53,36.53,36.49,36.52,12700.0,24.7922,24.7922,24.765,24.7854,12700.0
2014-07-30 11:25:00,36.51,36.52,36.5,36.5,10000.0,24.7786,24.7854,24.7718,24.7718,10000.0
2014-07-30 11:30:00,36.5,36.51,36.46,36.48,21300.0,24.7718,24.7786,24.7446,24.7582,21300.0
2014-07-30 11:35:00,36.48,36.49,36.45,36.49,20300.0,24.7582,24.765,24.7379,24.765,20300.0
2014-07-30 11:40:00,36.48,36.59,36.48,36.54,25500.0,24.7582,24.8329,24.7582,24.7989,25500.0
2014-07-30 11:45:00,36.53,36.53,36.48,36.48,13300.0,24.7922,24.7922,24.7582,24.7582,13300.0
2014-07-30 11:50:00,36.48,36.48,36.45,36.46,13600.0,24.7582,24.7582,24.7379,24.7446,13600.0
2014-07-30 11:55:00,36.47,36.48,36.43,36.44,20600.0,24.7514,24.7582,24.7243,24.7311,20600.0
2014-07-30 12:00:00,36.44,36.48,36.42,36.42,22100.0,24.7311,24.7582,24.7175,24.7175,22100.0
2014-07-30 12:05:00,36.42,36.45,36.33,36.37,40100.0,24.7175,24.7379,24.6564,24.6836,40100.0
2014-07-30 12:10:00,36.37,36.39,36.33,36.39,23100.0,24.6836,24.6971,24.6564,24.6971,23100.0
2014-07-30 12:15:00,36.39,36.42,36.37,36.38,15700.0,24.6971,24.7175,24.6836,24.6904,15700.0
2014-07-30 12:20:00,36.38,36.41,36.35,36.41,16900.0,24.6904,24.7107,24.67,24.7107,16900.0
2014-07-30 12:25:00,36.4,36.4,36.35,36.36,24500.0,24.7039,24.7039,24.67,24.6768,24500.0
2014-07-30 12:30:00,36.37,36.39,36.36,36.37,14000.0,24.6836,24.6971,24.6768,24.6836,14000.0
2014-07-30 12:35:00,36.37,36.39,36.35,36.37,10100.0,24.6836,24.6971,24.67,24.6836,10100.0
2014-07-30 12:40:00,36.37,36.37,36.32,36.33,15800.0,24.6836,24.6836,24.6496,24.6564,15800.0
2014-07-30 12:45:00,36.33,36.33,36.25,36.25,32800.0,24.6564,24.6564,24.6021,24.6021,32800.0
2014-07-30 12:50:00,36.27,36.28,36.24,36.24,19000.0,24.6157,24.6225,24.5953,24.5953,19000.0
2014-07-30 12:55:00,36.24,36.24,36.16,36.16,22000.0,24.5953,24.5953,24.541,24.541,22000.0
2014-07-30 13:00:00,36.17,36.18,36.11,36.12,45700.0,24.5478,24.5546,24.5071,24.5139,45700.0
2014-07-30 13:05:00,36.11,36.15,36.08,36.12,74800.0,24.5071,24.5343,24.4867,24.5139,74800.0
2014-07-30 13:10:00,36.13,36.24,36.13,36.14,36900.0,24.5207,24.5953,24.5207,24.5275,36900.0
2014-07-30 13:15:00,36.15,36.15,36.1,36.1,14300.0,24.5343,24.5343,24.5003,24.5003,14300.0
2014-07-30 13:20:00,36.11,36.23,36.11,36.22,20200.0,24.5071,24.5885,24.5071,24.5818,20200.0
2014-07-30 13:25:00,36.22,36.23,36.16,36.16,14800.0,24.5818,24.5885,24.541,24.541,14800.0
2014-07-30 13:30:00,36.16,36.18,36.12,36.13,31900.0,24.541,24.5546,24.5139,24.5207,31900.0
2014-07-30 13:35:00,36.14,36.14,36.11,36.14,28300.0,24.5275,24.5275,24.5071,24.5275,28300.0
2014-07-30 13:40:00,36.14,36.15,36.08,36.11,67200.0,24.5275,24.5343,24.4867,24.5071,67200.0
2014-07-30 13:45:00,36.11,36.16,36.08,36.1,142200.0,24.5071,24.541,24.4867,24.5003,142200.0
2014-07-30 13:50:00,36.1,36.18,36.07,36.17,224300.0,24.5003,24.5546,24.48,24.5478,224300.0
2014-07-30 13:55:00,36.18,36.22,36.03,36.05,79600.0,24.5546,24.5818,24.4528,24.4664,79600.0
2014-07-30 14:00:00,36.05,36.23,36.04,36.19,58200.0,24.4664,24.5885,24.4596,24.5614,58200.0
2014-07-30 14:05:00,36.18,36.26,36.15,36.25,81400.0,24.5546,24.6089,24.5343,24.6021,81400.0
2014-07-30 14:10:00,36.24,36.43,36.2,36.42,60900.0,24.5953,24.7243,24.5682,24.7175,60900.0
2014-07-30 14:15:00,36.42,36.48,36.38,36.41,111600.0,24.7175,24.7582,24.6904,24.7107,111600.0
2014-07-30 14:20:00,36.41,36.48,36.4,36.41,42800.0,24.7107,24.7582,24.7039,24.7107,42800.0
2014-07-30 14:25:00,36.42,36.48,36.41,36.48,47400.0,24.7175,24.7582,24.7107,24.7582,47400.0
2014-07-30 14:30:00,36.48,36.57,36.47,36.57,67800.0,24.7582,24.8193,24.7514,24.8193,67800.0
2014-07-30 14:35:00,36.56,36.56,36.4,36.46,99400.0,24.8125,24.8125,24.7039,24.7446,99400.0
2014-07-30 14:40:00,36.47,36.47,36.39,36.39,34600.0,24.7514,24.7514,24.6971,24.6971,34600.0
2014-07-30 14:45:00,36.4,36.44,36.38,36.4,53100.0,24.7039,24.7311,24.6904,24.7039,53100.0
2014-07-30 14:50:00,36.4,36.41,36.38,36.39,27200.0,24.7039,24.7107,24.6904,24.6971,27200.0
2014-07-30 14:55:00,36.39,36.42,36.36,36.39,60400.0,24.6971,24.7175,24.6768,24.6971,60400.0
2014-07-30 15:00:00,36.38,36.4,36.28,36.3,67300.0,24.6904,24.7039,24.6225,24.6361,67300.0
2014-07-30 15:05:00,36.3,36.31,36.22,36.23,41400.0,24.6361,24.6428,24.5818,24.5885,41400.0
2014-07-30 15:10:00,36.23,36.25,36.22,36.24,40000.0,24.5885,24.6021,24.5818,24.5953,40000.0
2014-07-30 15:15:00,36.24,36.32,36.23,36.27,46700.0,24.5953,24.6496,24.5885,24.6157,46700.0
2014-07-30 15:20:00,36.27,36.28,36.25,36.26,17300.0,24.6157,24.6225,24.6021,24.6089,17300.0
2014-07-30 15:25:00,36.27,36.27,36.23,36.23,20200.0,24.6157,24.6157,24.5885,24.5885,20200.0
2014-07-30 15:30:00,36.23,36.25,36.21,36.21,45100.0,24.5885,24.6021,24.575,24.575,45100.0
2014-07-30 15:35:00,36.21,36.21,36.19,36.19,25400.0,24.575,24.575,24.5614,24.5614,25400.0
2014-07-30 15:40:00,36.19,36.22,36.18,36.22,87300.0,24.5614,24.5818,24.5546,24.5818,87300.0
2014-07-30 15:45:00,36.21,36.22,36.14,36.15,121600.0,24.575,24.5818,24.5275,24.5343,121600.0
2014-07-30 15:50:00,36.14,36.14,36.1,36.1,104400.0,24.5275,24.5275,24.5003,24.5003,104400.0
2014-07-30 15:55:00,36.1,36.12,36.08,36.09,224800.0,24.5003,24.5139,24.4867,24.4935,224800.0
2014-07-31 09:30:00,35.85,35.86,35.5,35.7,133100.0,24.3307,24.3374,24.0931,24.2288,133100.0
2014-07-31 09:35:00,35.71,35.86,35.61,35.63,50600.0,24.2356,24.3374,24.1678,24.1813,50600.0
2014-07-31 09:40:00,35.61,35.67,35.51,35.65,36500.0,24.1678,24.2085,24.0999,24.1949,36500.0
2014-07-31 09:45:00,35.66,35.86,35.64,35.85,53000.0,24.2017,24.3374,24.1881,24.3307,53000.0
2014-07-31 09:50:00,35.85,35.85,35.72,35.75,24900.0,24.3307,24.3307,24.2424,24.2628,24900.0
2014-07-31 09:55:00,35.75,35.84,35.72,35.78,65800.0,24.2628,24.3239,24.2424,24.2831,65800.0
2014-07-31 10:00:00,35.78,35.9,35.76,35.85,51000.0,24.2831,24.3646,24.2696,24.3307,51000.0
2014-07-31 10:05:00,35.84,35.85,35.74,35.76,63200.0,24.3239,24.3307,24.256,24.2696,63200.0
2014-07-31 10:10:00,35.76,35.77,35.71,35.71,76300.0,24.2696,24.2764,24.2356,24.2356,76300.0
2014-07-31 10:15:00,35.72,35.87,35.72,35.83,69900.0,24.2424,24.3442,24.2424,24.3171,69900.0
2014-07-31 10:20:00,35.83,35.88,35.83,35.86,51200.0,24.3171,24.351,24.3171,24.3374,51200.0
2014-07-31 10:25:00,35.86,35.87,35.77,35.8,49700.0,24.3374,24.3442,24.2764,24.2967,49700.0
2014-07-31 10:30:00,35.79,35.83,35.79,35.81,58700.0,24.2899,24.3171,24.2899,24.3035,58700.0
2014-07-31 10:35:00,35.8,35.8,35.75,35.79,67000.0,24.2967,24.2967,24.2628,24.2899,67000.0
2014-07-31 10:40:00,35.8,35.82,35.76,35.8,32900.0,24.2967,24.3103,24.2696,24.2967,32900.0
2014-07-31 10:45:00,35.8,35.81,35.69,35.71,87800.0,24.2967,24.3035,24.2221,24.2356,87800.0
2014-07-31 10:50:00,35.72,35.74,35.7,35.74,44800.0,24.2424,24.256,24.2288,24.256,44800.0
2014-07-31 10:55:00,35.75,35.8,35.7,35.7,39100.0,24.2628,24.2967,24.2288,24.2288,39100.0
2014-07-31 11:00:00,35.71,35.72,35.67,35.67,27900.0,24.2356,24.2424,24.2085,24.2085,27900.0
2014-07-31 11:05:00,35.68,35.69,35.65,35.68,42300.0,24.2153,24.2221,24.1949,24.2153,42300.0
2014-07-31 11:10:00,35.68,35.7,35.64,35.65,34300.0,24.2153,24.2288,24.1881,24.1949,34300.0
2014-07-31 11:15:00,35.64,35.64,35.59,35.59,25700.0,24.1881,24.1881,24.1542,24.1542,25700.0
2014-07-31 11:20:00,35.59,35.59,35.58,35.59,25200.0,24.1542,24.1542,24.1474,24.1542,25200.0
2014-07-31 11:25:00,35.59,35.6,35.57,35.57,45600.0,24.1542,24.161,24.1406,24.1406,45600.0
2014-07-31 11:30:00,35.56,35.64,35.56,35.64,62000.0,24.1338,24.1881,24.1338,24.1881,62000.0
2014-07-31 11:35:00,35.64,35.76,35.63,35.72,47800.0,24.1881,24.2696,24.1813,24.2424,47800.0
2014-07-31 11:40:00,35.73,35.75,35.71,35.71,64200.0,24.2492,24.2628,24.2356,24.2356,64200.0
2014-07-31 11:45:00,35.71,35.72,35.61,35.63,55800.0,24.2356,24.2424,24.1678,24.1813,55800.0
2014-07-31 11:50:00,35.64,35.66,35.6,35.62,58300.0,24.1881,24.2017,24.161,24.1746,58300.0
2014-07-31 11:55:00,35.61,35.61,35.58,35.59,32400.0,24.1678,24.1678,24.1474,24.1542,32400.0
2014-07-31 12:00:00,35.59,35.62,35.57,35.61,37500.0,24.1542,24.1746,24.1406,24.1678,37500.0
2014-07-31 12:05:00,35.62,35.64,35.56,35.57,20900.0,24.1746,24.1881,24.1338,24.1406,20900.0
2014-07-31 12:10:00,35.57,35.57,35.51,35.54,43300.0,24.1406,24.1406,24.0999,24.1203,43300.0
2014-07-31 12:15:00,35.55,35.6,35.51,35.52,31800.0,24.127,24.161,24.0999,24.1067,31800.0
2014-07-31 12:20:00,35.52,35.54,35.48,35.48,27900.0,24.1067,24.1203,24.0795,24.0795,27900.0
2014-07-31 12:25:00,35.48,35.52,35.45,35.46,38900.0,24.0795,24.1067,24.0592,24.066,38900.0
2014-07-31 12:30:00,35.47,35.51,35.46,35.5,23500.0,24.0728,24.0999,24.066,24.0931,23500.0
2014-07-31 12:35:00,35.5,35.5,35.45,35.47,10100.0,24.0931,24.0931,24.0592,24.0728,10100.0
2014-07-31 12:40:00,35.47,35.5,35.45,35.45,21100.0,24.0728,24.0931,24.0592,24.0592,21100.0
2014-07-31 12:45:00,35.45,35.46,35.43,35.46,22100.0,24.0592,24.066,24.0456,24.066,22100.0
2014-07-31 12:50:00,35.47,35.47,35.4,35.4,29800.0,24.0728,24.0728,24.0252,24.0252,29800.0
2014-07-31 12:55:00,35.41,35.43,35.38,35.38,36400.0,24.032,24.0456,24.0117,24.0117,36400.0
2014-07-31 13:00:00,35.38,35.39,35.36,35.39,29800.0,24.0117,24.0185,23.9981,24.0185,29800.0
2014-07-31 13:05:00,35.38,35.45,35.37,35.45,71800.0,24.0117,24.0592,24.0049,24.0592,71800.0
2014-07-31 13:10:00,35.45,35.45,35.39,35.4,19700.0,24.0592,24.0592,24.0185,24.0252,19700.0
2014-07-31 13:15:00,35.39,35.4,35.35,35.39,25900.0,24.0185,24.0252,23.9913,24.0185,25900.0
2014-07-31 13:20:00,35.39,35.41,35.35,35.35,27400.0,24.0185,24.032,23.9913,23.9913,27400.0
2014-07-31 13:25:00,35.35,35.41,35.35,35.41,43600.0,23.9913,24.032,23.9913,24.032,43600.0
2014-07-31 13:30:00,35.41,35.42,35.36,35.38,31100.0,24.032,24.0388,23.9981,24.0117,31100.0
2014-07-31 13:35:00,35.38,35.4,35.34,35.36,29500.0,24.0117,24.0252,23.9845,23.9981,29500.0
2014-07-31 13:40:00,35.35,35.35,35.3,35.3,26800.0,23.9913,23.9913,23.9574,23.9574,26800.0
2014-07-31 13:45:00,35.31,35.31,35.28,35.3,22200.0,23.9642,23.9642,23.9438,23.9574,22200.0
2014-07-31 13:50:00,35.3,35.34,35.3,35.33,34800.0,23.9574,23.9845,23.9574,23.9777,34800.0
2014-07-31 13:55:00,35.32,35.36,35.32,35.35,33900.0,23.971,23.9981,23.971,23.9913,33900.0
2014-07-31 14:00:00,35.36,35.47,35.36,35.47,33600.0,23.9981,24.0728,23.9981,24.0728,33600.0
2014-07-31 14:05:00,35.47,35.52,35.47,35.48,26100.0,24.0728,24.1067,24.0728,24.0795,26100.0
2014-07-31 14:10:00,35.48,35.5,35.46,35.49,17600.0,24.0795,24.0931,24.066,24.0863,17600.0
2014-07-31 14:15:00,35.5,35.51,35.45,35.49,27800.0,24.0931,24.0999,24.0592,24.0863,27800.0
2014-07-31 14:20:00,35.49,35.52,35.42,35.49,49500.0,24.0863,24.1067,24.0388,24.0863,49500.0
2014-07-31 14:25:00,35.48,35.54,35.48,35.54,16500.0,24.0795,24.1203,24.0795,24.1203,16500.0
2014-07-31 14:30:00,35.54,35.55,35.51,35.52,14500.0,24.1203,24.127,24.0999,24.1067,14500.0
2014-07-31 14:35:00,35.53,35.54,35.46,35.47,27700.0,24.1135,24.1203,24.066,24.0728,27700.0
2014-07-31 14:40:00,35.47,35.47,35.4,35.43,31000.0,24.0728,24.0728,24.0252,24.0456,31000.0
2014-07-31 14:45:00,35.43,35.43,35.37,35.4,50600.0,24.0456,24.0456,24.0049,24.0252,50600.0
2014-07-31 14:50:00,35.41,35.44,35.38,35.39,30500.0,24.032,24.0524,24.0117,24.0185,30500.0
2014-07-31 14:55:00,35.39,35.39,35.3,35.34,37800.0,24.0185,24.0185,23.9574,23.9845,37800.0
2014-07-31 15:00:00,35.34,35.4,35.34,35.4,33700.0,23.9845,24.0252,23.9845,24.0252,33700.0
2014-07-31 15:05:00,35.41,35.42,35.37,35.39,38600.0,24.032,24.0388,24.0049,24.0185,38600.0
2014-07-31 15:10:00,35.39,35.39,35.31,35.31,41200.0,24.0185,24.0185,23.9642,23.9642,41200.0
2014-07-31 15:15:00,35.31,35.34,35.3,35.33,28000.0,23.9642,23.9845,23.9574,23.9777,28000.0
2014-07-31 15:20:00,35.34,35.36,35.29,35.3,61000.0,23.9845,23.9981,23.9506,23.9574,61000.0
2014-07-31 15:25:00,35.3,35.31,35.26,35.26,38800.0,23.9574,23.9642,23.9302,23.9302,38800.0
2014-07-31 15:30:00,35.25,35.27,35.21,35.22,73600.0,23.9234,23.937,23.8963,23.9031,73600.0
2014-07-31 15:35:00,35.21,35.27,35.21,35.22,86100.0,23.8963,23.937,23.8963,23.9031,86100.0
2014-07-31 15:40:00,35.21,35.22,35.11,35.17,110700.0,23.8963,23.9031,23.8284,23.8691,110700.0
2014-07-31 15:45:00,35.17,35.18,35.12,35.16,152100.0,23.8691,23.8759,23.8352,23.8624,152100.0
2014-07-31 15:50:00,35.15,35.18,35.15,35.17,173100.0,23.8556,23.8759,23.8556,23.8691,173100.0
2014-07-31 15:55:00,35.16,35.2,35.16,35.17,477000.0,23.8624,23.8895,23.8624,23.8691,477000.0
2014-08-01 09:30:00,35.19,35.58,35.18,35.55,97200.0,23.8827,24.1474,23.8759,24.127,97200.0
2014-08-01 09:35:00,35.58,35.61,35.23,35.35,73100.0,24.1474,24.1678,23.9099,23.9913,73100.0
2014-08-01 09:40:00,35.37,35.39,35.29,35.34,54200.0,24.0049,24.0185,23.9506,23.9845,54200.0
2014-08-01 09:45:00,35.33,35.38,35.23,35.27,47100.0,23.9777,24.0117,23.9099,23.937,47100.0
2014-08-01 09:50:00,35.28,35.35,35.27,35.3,36200.0,23.9438,23.9913,23.937,23.9574,36200.0
2014-08-01 09:55:00,35.29,35.37,35.24,35.33,105100.0,23.9506,24.0049,23.9167,23.9777,105100.0
2014-08-01 10:00:00,35.34,35.47,35.32,35.42,36300.0,23.9845,24.0728,23.971,24.0388,36300.0
2014-08-01 10:05:00,35.41,35.49,35.4,35.49,45100.0,24.032,24.0863,24.0252,24.0863,45100.0
2014-08-01 10:10:00,35.49,35.54,35.49,35.5,52700.0,24.0863,24.1203,24.0863,24.0931,52700.0
2014-08-01 10:15:00,35.5,35.55,35.4,35.4,78900.0,24.0931,24.127,24.0252,24.0252,78900.0
2014-08-01 10:20:00,35.4,35.49,35.38,35.48,53500.0,24.0252,24.0863,24.0117,24.0795,53500.0
2014-08-01 10:25:00,35.48,35.58,35.47,35.55,27200.0,24.0795,24.1474,24.0728,24.127,27200.0
2014-08-01 10:30:00,35.55,35.59,35.54,35.58,25100.0,24.127,24.1542,24.1203,24.1474,25100.0
2014-08-01 10:35:00,35.58,35.62,35.57,35.59,37700.0,24.1474,24.1746,24.1406,24.1542,37700.0
2014-08-01 10:40:00,35.58,35.59,35.52,35.54,35400.0,24.1474,24.1542,24.1067,24.1203,35400.0
2014-08-01 10:45:00,35.54,35.54,35.47,35.47,34800.0,24.1203,24.1203,24.0728,24.0728,34800.0
2014-08-01 10:50:00,35.48,35.51,35.45,35.51,28400.0,24.0795,24.0999,24.0592,24.0999,28400.0
2014-08-01 10:55:00,35.5,35.52,35.44,35.48,38400.0,24.0931,24.1067,24.0524,24.0795,38400.0
2014-08-01 11:00:00,35.48,35.48,35.42,35.42,26600.0,24.0795,24.0795,24.0388,24.0388,26600.0
2014-08-01 11:05:00,35.43,35.44,35.41,35.43,27900.0,24.0456,24.0524,24.032,24.0456,27900.0
2014-08-01 11:10:00,35.43,35.46,35.4,35.44,42700.0,24.0456,24.066,24.0252,24.0524,42700.0
2014-08-01 11:15:00,35.44,35.48,35.44,35.48,38500.0,24.0524,24.0795,24.0524,24.0795,38500.0
2014-08-01 11:20:00,35.48,35.51,35.45,35.51,15600.0,24.0795,24.0999,24.0592,24.0999,15600.0
2014-08-01 11:25:00,35.52,35.53,35.48,35.51,39100.0,24.1067,24.1135,24.0795,24.0999,39100.0
2014-08-01 11:30:00,35.51,35.51,35.45,35.47,36800.0,24.0999,24.0999,24.0592,24.0728,36800.0
2014-08-01 11:35:00,35.48,35.48,35.44,35.44,24400.0,24.0795,24.0795,24.0524,24.0524,24400.0
2014-08-01 11:40:00,35.43,35.44,35.39,35.39,30100.0,24.0456,24.0524,24.0185,24.0185,30100.0
2014-08-01 11:45:00,35.4,35.44,35.4,35.4,15300.0,24.0252,24.0524,24.0252,24.0252,15300.0
2014-08-01 11:50:00,35.39,35.43,35.39,35.39,26500.0,24.0185,24.0456,24.0185,24.0185,26500.0
2014-08-01 11:55:00,35.38,35.41,35.35,35.4,22100.0,24.0117,24.032,23.9913,24.0252,22100.0
2014-08-01 12:00:00,35.41,35.44,35.4,35.43,31600.0,24.032,24.0524,24.0252,24.0456,31600.0
2014-08-01 12:05:00,35.42,35.42,35.37,35.37,37700.0,24.0388,24.0388,24.0049,24.0049,37700.0
2014-08-01 12:10:00,35.38,35.4,35.36,35.36,20400.0,24.0117,24.0252,23.9981,23.9981,20400.0
2014-08-01 12:15:00,35.36,35.37,35.35,35.37,31200.0,23.9981,24.0049,23.9913,24.0049,31200.0
2014-08-01 12:20:00,35.37,35.38,35.35,35.38,14700.0,24.0049,24.0117,23.9913,24.0117,14700.0
2014-08-01 12:25:00,35.38,35.43,35.38,35.4,28100.0,24.0117,24.0456,24.0117,24.0252,28100.0
2014-08-01 12:30:00,35.4,35.41,35.37,35.39,36500.0,24.0252,24.032,24.0049,24.0185,36500.0
2014-08-01 12:35:00,35.4,35.46,35.39,35.44,31500.0,24.0252,24.066,24.0185,24.0524,31500.0
2014-08-01 12:40:00,35.44,35.46,35.44,35.46,23400.0,24.0524,24.066,24.0524,24.066,23400.0
2014-08-01 12:45:00,35.46,35.48,35.43,35.44,11500.0,24.066,24.0795,24.0456,24.0524,11500.0
2014-08-01 12:50:00,35.43,35.51,35.43,35.49,23400.0,24.0456,24.0999,24.0456,24.0863,23400.0
2014-08-01 12:55:00,35.48,35.56,35.48,35.54,21900.0,24.0795,24.1338,24.0795,24.1203,21900.0
2014-08-01 13:00:00,35.54,35.55,35.49,35.5,43100.0,24.1203,24.127,24.0863,24.0931,43100.0
2014-08-01 13:05:00,35.5,35.52,35.49,35.5,38300.0,24.0931,24.1067,24.0863,24.0931,38300.0
2014-08-01 13:10:00,35.5,35.54,35.5,35.53,16500.0,24.0931,24.1203,24.0931,24.1135,16500.0
2014-08-01 13:15:00,35.53,35.54,35.5,35.54,16800.0,24.1135,24.1203,24.0931,24.1203,16800.0
2014-08-01 13:20:00,35.54,35.57,35.53,35.56,19800.0,24.1203,24.1406,24.1135,24.1338,19800.0
2014-08-01 13:25:00,35.55,35.58,35.53,35.58,19500.0,24.127,24.1474,24.1135,24.1474,19500.0
2014-08-01 13:30:00,35.58,35.6,35.57,35.58,22100.0,24.1474,24.161,24.1406,24.1474,22100.0
2014-08-01 13:35:00,35.58,35.61,35.57,35.61,18100.0,24.1474,24.1678,24.1406,24.1678,18100.0
2014-08-01 13:40:00,35.61,35.63,35.59,35.61,23800.0,24.1678,24.1813,24.1542,24.1678,23800.0
2014-08-01 13:45:00,35.61,35.64,35.6,35.64,16300.0,24.1678,24.1881,24.161,24.1881,16300.0
2014-08-01 13:50:00,35.63,35.66,35.61,35.64,23700.0,24.1813,24.2017,24.1678,24.1881,23700.0
2014-08-01 13:55:00,35.63,35.67,35.63,35.66,26000.0,24.1813,24.2085,24.1813,24.2017,26000.0
2014-08-01 14:00:00,35.66,35.68,35.63,35.66,32000.0,24.2017,24.2153,24.1813,24.2017,32000.0
2014-08-01 14:05:00,35.66,35.72,35.66,35.72,34500.0,24.2017,24.2424,24.2017,24.2424,34500.0
2014-08-01 14:10:00,35.72,35.75,35.69,35.7,26100.0,24.2424,24.2628,24.2221,24.2288,26100.0
2014-08-01 14:15:00,35.7,35.74,35.7,35.73,19200.0,24.2288,24.256,24.2288,24.2492,19200.0
2014-08-01 14:20:00,35.73,35.74,35.69,35.71,29300.0,24.2492,24.256,24.2221,24.2356,29300.0
2014-08-01 14:25:00,35.7,35.7,35.65,35.65,14400.0,24.2288,24.2288,24.1949,24.1949,14400.0
2014-08-01 14:30:00,35.66,35.66,35.64,35.65,51300.0,24.2017,24.2017,24.1881,24.1949,51300.0
2014-08-01 14:35:00,35.65,35.74,35.65,35.73,28000.0,24.1949,24.256,24.1949,24.2492,28000.0
2014-08-01 14:40:00,35.74,35.78,35.74,35.78,38600.0,24.256,24.2831,24.256,24.2831,38600.0
2014-08-01 14:45:00,35.78,35.79,35.73,35.74,45500.0,24.2831,24.2899,24.2492,24.256,45500.0
2014-08-01 14:50:00,35.73,35.74,35.7,35.72,21000.0,24.2492,24.256,24.2288,24.2424,21000.0
2014-08-01 14:55:00,35.7,35.73,35.7,35.72,24000.0,24.2288,24.2492,24.2288,24.2424,24000.0
2014-08-01 15:00:00,35.71,35.72,35.64,35.66,35900.0,24.2356,24.2424,24.1881,24.2017,35900.0
2014-08-01 15:05:00,35.65,35.66,35.62,35.62,37600.0,24.1949,24.2017,24.1746,24.1746,37600.0
2014-08-01 15:10:00,35.62,35.66,35.62,35.64,18700.0,24.1746,24.2017,24.1746,24.1881,18700.0
2014-08-01 15:15:00,35.64,35.67,35.63,35.67,43400.0,24.1881,24.2085,24.1813,24.2085,43400.0
2014-08-01 15:20:00,35.67,35.67,35.64,35.64,18400.0,24.2085,24.2085,24.1881,24.1881,18400.0
2014-08-01 15:25:00,35.64,35.64,35.59,35.59,38100.0,24.1881,24.1881,24.1542,24.1542,38100.0
2014-08-01 15:30:00,35.6,35.62,35.58,35.62,39700.0,24.161,24.1746,24.1474,24.1746,39700.0
2014-08-01 15:35:00,35.62,35.63,35.59,35.61,91900.0,24.1746,24.1813,24.1542,24.1678,91900.0
2014-08-01 15:40:00,35.61,35.62,35.59,35.62,56000.0,24.1678,24.1746,24.1542,24.1746,56000.0
2014-08-01 15:45:00,35.62,35.62,35.53,35.53,75400.0,24.1746,24.1746,24.1135,24.1135,75400.0
2014-08-01 15:50:00,35.54,35.55,35.49,35.52,122200.0,24.1203,24.127,24.0863,24.1067,122200.0
2014-08-01 15:55:00,35.54,35.56,35.48,35.5,283300.0,24.1203,24.1338,24.0795,24.0931,283300.0
2014-08-04 09:30:00,35.49,35.52,35.22,35.22,63700.0,24.0863,24.1067,23.9031,23.9031,63700.0
2014-08-04 09:35:00,35.22,35.25,34.86,34.99,236300.0,23.9031,23.9234,23.6588,23.747,236300.0
2014-08-04 09:40:00,34.98,35.09,34.82,34.82,86900.0,23.7402,23.8149,23.6316,23.6316,86900.0
2014-08-04 09:45:00,34.81,34.83,34.59,34.69,100600.0,23.6248,23.6384,23.4755,23.5434,100600.0
2014-08-04 09:50:00,34.67,34.76,34.62,34.69,96500.0,23.5298,23.5909,23.4959,23.5434,96500.0
2014-08-04 09:55:00,34.69,35.05,34.69,34.96,67200.0,23.5434,23.7877,23.5434,23.7266,67200.0
2014-08-04 10:00:00,34.95,35.11,34.94,35.06,65900.0,23.7198,23.8284,23.7131,23.7945,65900.0
2014-08-04 10:05:00,35.06,35.07,34.95,34.99,42200.0,23.7945,23.8013,23.7198,23.747,42200.0
2014-08-04 10:10:00,35.0,35.04,34.97,35.0,37500.0,23.7538,23.7809,23.7334,23.7538,37500.0
2014-08-04 10:15:00,35.0,35.01,34.96,34.96,29400.0,23.7538,23.7606,23.7266,23.7266,29400.0
2014-08-04 10:20:00,34.96,35.03,34.91,34.93,49800.0,23.7266,23.7741,23.6927,23.7063,49800.0
2014-08-04 10:25:00,34.93,35.01,34.93,34.99,29100.0,23.7063,23.7606,23.7063,23.747,29100.0
2014-08-04 10:30:00,34.99,35.09,34.98,35.04,46300.0,23.747,23.8149,23.7402,23.7809,46300.0
2014-08-04 10:35:00,35.04,35.09,35.01,35.07,41700.0,23.7809,23.8149,23.7606,23.8013,41700.0
2014-08-04 10:40:00,35.07,35.2,35.07,35.2,30900.0,23.8013,23.8895,23.8013,23.8895,30900.0
2014-08-04 10:45:00,35.19,35.2,35.14,35.17,34500.0,23.8827,23.8895,23.8488,23.8691,34500.0
2014-08-04 10:50:00,35.17,35.18,35.05,35.07,47000.0,23.8691,23.8759,23.7877,23.8013,47000.0
2014-08-04 10:55:00,35.07,35.1,35.03,35.09,37700.0,23.8013,23.8216,23.7741,23.8149,37700.0
2014-08-04 11:00:00,35.09,35.17,35.08,35.17,38900.0,23.8149,23.8691,23.8081,23.8691,38900.0
2014-08-04 11:05:00,35.18,35.25,35.17,35.22,41700.0,23.8759,23.9234,23.8691,23.9031,41700.0
2014-08-04 11:10:00,35.22,35.22,35.13,35.14,43500.0,23.9031,23.9031,23.842,23.8488,43500.0
2014-08-04 11:15:00,35.14,35.17,35.11,35.11,36200.0,23.8488,23.8691,23.8284,23.8284,36200.0
2014-08-04 11:20:00,35.1,35.12,35.08,35.08,26800.0,23.8216,23.8352,23.8081,23.8081,26800.0
2014-08-04 11:25:00,35.09,35.09,34.98,34.99,61600.0,23.8149,23.8149,23.7402,23.747,61600.0
2014-08-04 11:30:00,34.98,35.01,34.97,35.01,72900.0,23.7402,23.7606,23.7334,23.7606,72900.0
2014-08-04 11:35:00,35.01,35.01,34.83,34.85,98900.0,23.7606,23.7606,23.6384,23.652,98900.0
2014-08-04 11:40:00,34.85,34.87,34.81,34.81,31500.0,23.652,23.6655,23.6248,23.6248,31500.0
2014-08-04 11:45:00,34.82,34.82,34.75,34.78,37100.0,23.6316,23.6316,23.5841,23.6045,37100.0
2014-08-04 11:50:00,34.77,34.81,34.73,34.75,36600.0,23.5977,23.6248,23.5705,23.5841,36600.0
2014-08-04 11:55:00,34.75,34.76,34.71,34.75,37700.0,23.5841,23.5909,23.557,23.5841,37700.0
2014-08-04 12:00:00,34.75,34.78,34.69,34.69,37600.0,23.5841,23.6045,23.5434,23.5434,37600.0
2014-08-04 12:05:00,34.69,34.71,34.66,34.68,41900.0,23.5434,23.557,23.523,23.5366,41900.0
2014-08-04 12:10:00,34.68,34.7,34.59,34.59,38200.0,23.5366,23.5502,23.4755,23.4755,38200.0
2014-08-04 12:15:00,34.59,34.64,34.58,34.61,42400.0,23.4755,23.5094,23.4687,23.4891,42400.0
2014-08-04 12:20:00,34.61,34.66,34.57,34.66,55700.0,23.4891,23.523,23.4619,23.523,55700.0
2014-08-04 12:25:00,34.66,34.7,34.65,34.69,26500.0,23.523,23.5502,23.5162,23.5434,26500.0
2014-08-04 12:30:00,34.69,34.71,34.65,34.66,47200.0,23.5434,23.557,23.5162,23.523,47200.0
2014-08-04 12:35:00,34.66,34.67,34.62,34.63,34400.0,23.523,23.5298,23.4959,23.5027,34400.0
2014-08-04 12:40:00,34.63,34.64,34.58,34.6,32200.0,23.5027,23.5094,23.4687,23.4823,32200.0
2014-08-04 12:45:00,34.59,34.61,34.55,34.55,26600.0,23.4755,23.4891,23.4484,23.4484,26600.0
2014-08-04 12:50:00,34.55,34.61,34.5,34.58,59300.0,23.4484,23.4891,23.4144,23.4687,59300.0
2014-08-04 12:55:00,34.58,34.62,34.55,34.62,24200.0,23.4687,23.4959,23.4484,23.4959,24200.0
2014-08-04 13:00:00,34.62,34.72,34.62,34.66,39300.0,23.4959,23.5637,23.4959,23.523,39300.0
2014-08-04 13:05:00,34.67,34.81,34.66,34.81,21700.0,23.5298,23.6248,23.523,23.6248,21700.0
2014-08-04 13:10:00,34.81,34.94,34.8,34.92,42000.0,23.6248,23.7131,23.618,23.6995,42000.0
2014-08-04 13:15:00,34.92,34.94,34.82,34.85,39500.0,23.6995,23.7131,23.6316,23.652,39500.0
2014-08-04 13:20:00,34.87,34.95,34.87,34.93,32900.0,23.6655,23.7198,23.6655,23.7063,32900.0
2014-08-04 13:25:00,34.93,34.94,34.89,34.89,22200.0,23.7063,23.7131,23.6791,23.6791,22200.0
2014-08-04 13:30:00,34.89,34.99,34.89,34.95,47700.0,23.6791,23.747,23.6791,23.7198,47700.0
2014-08-04 13:35:00,34.96,34.98,34.92,34.92,27300.0,23.7266,23.7402,23.6995,23.6995,27300.0
2014-08-04 13:40:00,34.92,34.97,34.9,34.94,24600.0,23.6995,23.7334,23.6859,23.7131,24600.0
2014-08-04 13:45:00,34.95,34.95,34.9,34.91,30800.0,23.7198,23.7198,23.6859,23.6927,30800.0
2014-08-04 13:50:00,34.91,34.98,34.91,34.98,26000.0,23.6927,23.7402,23.6927,23.7402,26000.0
2014-08-04 13:55:00,34.98,35.01,34.94,34.95,33500.0,23.7402,23.7606,23.7131,23.7198,33500.0
2014-08-04 14:00:00,34.96,34.96,34.92,34.94,33600.0,23.7266,23.7266,23.6995,23.7131,33600.0
2014-08-04 14:05:00,34.94,34.94,34.9,34.94,53900.0,23.7131,23.7131,23.6859,23.7131,53900.0
2014-08-04 14:10:00,34.93,34.94,34.92,34.94,75800.0,23.7063,23.7131,23.6995,23.7131,75800.0
2014-08-04 14:15:00,34.94,34.94,34.86,34.86,60300.0,23.7131,23.7131,23.6588,23.6588,60300.0
2014-08-04 14:20:00,34.86,34.92,34.84,34.92,70000.0,23.6588,23.6995,23.6452,23.6995,70000.0
2014-08-04 14:25:00,34.91,34.98,34.91,34.95,58000.0,23.6927,23.7402,23.6927,23.7198,58000.0
2014-08-04 14:30:00,34.95,35.03,34.95,35.02,66100.0,23.7198,23.7741,23.7198,23.7673,66100.0
2014-08-04 14:35:00,35.02,35.05,35.02,35.04,42400.0,23.7673,23.7877,23.7673,23.7809,42400.0
2014-08-04 14:40:00,35.04,35.06,35.02,35.03,31600.0,23.7809,23.7945,23.7673,23.7741,31600.0
2014-08-04 14:45:00,35.03,35.09,35.02,35.08,45100.0,23.7741,23.8149,23.7673,23.8081,45100.0
2014-08-04 14:50:00,35.08,35.11,35.08,35.11,26000.0,23.8081,23.8284,23.8081,23.8284,26000.0
2014-08-04 14:55:00,35.11,35.11,35.07,35.08,43800.0,23.8284,23.8284,23.8013,23.8081,43800.0
2014-08-04 15:00:00,35.08,35.1,35.05,35.05,45200.0,23.8081,23.8216,23.7877,23.7877,45200.0
2014-08-04 15:05:00,35.05,35.1,35.05,35.09,89600.0,23.7877,23.8216,23.7877,23.8149,89600.0
2014-08-04 15:10:00,35.09,35.14,35.09,35.12,46100.0,23.8149,23.8488,23.8149,23.8352,46100.0
2014-08-04 15:15:00,35.12,35.14,35.1,35.12,187100.0,23.8352,23.8488,23.8216,23.8352,187100.0
2014-08-04 15:20:00,35.12,35.13,35.09,35.13,51000.0,23.8352,23.842,23.8149,23.842,51000.0
2014-08-04 15:25:00,35.13,35.16,35.1,35.1,48100.0,23.842,23.8624,23.8216,23.8216,48100.0
2014-08-04 15:30:00,35.11,35.2,35.11,35.2,100400.0,23.8284,23.8895,23.8284,23.8895,100400.0
2014-08-04 15:35:00,35.19,35.23,35.17,35.19,112500.0,23.8827,23.9099,23.8691,23.8827,112500.0
2014-08-04 15:40:00,35.19,35.28,35.18,35.28,116500.0,23.8827,23.9438,23.8759,23.9438,116500.0
2014-08-04 15:45:00,35.27,35.3,35.26,35.3,173200.0,23.937,23.9574,23.9302,23.9574,173200.0
2014-08-04 15:50:00,35.3,35.33,35.29,35.33,189300.0,23.9574,23.9777,23.9506,23.9777,189300.0
2014-08-04 15:55:00,35.33,35.33,35.27,35.3,529500.0,23.9777,23.9777,23.937,23.9574,529500.0
2014-08-05 09:30:00,35.3,35.42,35.25,35.3,76700.0,23.9574,24.0388,23.9234,23.9574,76700.0
2014-08-05 09:35:00,35.29,35.3,35.12,35.27,69700.0,23.9506,23.9574,23.8352,23.937,69700.0
2014-08-05 09:40:00,35.27,35.33,35.18,35.24,65100.0,23.937,23.9777,23.8759,23.9167,65100.0
2014-08-05 09:45:00,35.23,35.32,35.2,35.31,55500.0,23.9099,23.971,23.8895,23.9642,55500.0
2014-08-05 09:50:00,35.31,35.33,35.24,35.31,94500.0,23.9642,23.9777,23.9167,23.9642,94500.0
2014-08-05 09:55:00,35.3,35.34,35.29,35.34,47500.0,23.9574,23.9845,23.9506,23.9845,47500.0
2014-08-05 10:00:00,35.34,35.38,35.29,35.3,163800.0,23.9845,24.0117,23.9506,23.9574,163800.0
2014-08-05 10:05:00,35.31,35.37,35.3,35.3,148000.0,23.9642,24.0049,23.9574,23.9574,148000.0
2014-08-05 10:10:00,35.3,35.3,35.23,35.27,123800.0,23.9574,23.9574,23.9099,23.937,123800.0
2014-08-05 10:15:00,35.26,35.32,35.23,35.23,62700.0,23.9302,23.971,23.9099,23.9099,62700.0
2014-08-05 10:20:00,35.23,35.29,35.23,35.26,50000.0,23.9099,23.9506,23.9099,23.9302,50000.0
2014-08-05 10:25:00,35.26,35.27,35.22,35.23,34900.0,23.9302,23.937,23.9031,23.9099,34900.0
2014-08-05 10:30:00,35.23,35.33,35.18,35.31,80600.0,23.9099,23.9777,23.8759,23.9642,80600.0
2014-08-05 10:35:00,35.31,35.32,35.29,35.3,37800.0,23.9642,23.971,23.9506,23.9574,37800.0
2014-08-05 10:40:00,35.31,35.33,35.29,35.3,70100.0,23.9642,23.9777,23.9506,23.9574,70100.0
2014-08-05 10:45:00,35.3,35.35,35.29,35.34,39000.0,23.9574,23.9913,23.9506,23.9845,39000.0
2014-08-05 10:50:00,35.33,35.34,35.27,35.27,26300.0,23.9777,23.9845,23.937,23.937,26300.0
2014-08-05 10:55:00,35.28,35.29,35.19,35.22,44200.0,23.9438,23.9506,23.8827,23.9031,44200.0
2014-08-05 11:00:00,35.23,35.26,35.21,35.23,90000.0,23.9099,23.9302,23.8963,23.9099,90000.0
2014-08-05 11:05:00,35.22,35.28,35.21,35.26,44700.0,23.9031,23.9438,23.8963,23.9302,44700.0
2014-08-05 11:10:00,35.25,35.27,35.24,35.24,22200.0,23.9234,23.937,23.9167,23.9167,22200.0
2014-08-05 11:15:00,35.24,35.27,35.24,35.27,29400.0,23.9167,23.937,23.9167,23.937,29400.0
2014-08-05 11:20:00,35.26,35.27,35.24,35.25,20100.0,23.9302,23.937,23.9167,23.9234,20100.0
2014-08-05 11:25:00,35.24,35.25,35.2,35.23,29400.0,23.9167,23.9234,23.8895,23.9099,29400.0
2014-08-05 11:30:00,35.23,35.26,35.23,35.25,25000.0,23.9099,23.9302,23.9099,23.9234,25000.0
2014-08-05 11:35:00,35.25,35.28,35.23,35.25,45900.0,23.9234,23.9438,23.9099,23.9234,45900.0
2014-08-05 11:40:00,35.26,35.28,35.24,35.27,46100.0,23.9302,23.9438,23.9167,23.937,46100.0
2014-08-05 11:45:00,35.28,35.33,35.27,35.32,27200.0,23.9438,23.9777,23.937,23.971,27200.0
2014-08-05 11:50:00,35.31,35.35,35.31,35.33,48900.0,23.9642,23.9913,23.9642,23.9777,48900.0
2014-08-05 11:55:00,35.34,35.34,35.32,35.33,72300.0,23.9845,23.9845,23.971,23.9777,72300.0
2014-08-05 12:00:00,35.33,35.35,35.31,35.35,41200.0,23.9777,23.9913,23.9642,23.9913,41200.0
2014-08-05 12:05:00,35.36,35.37,35.33,35.34,24900.0,23.9981,24.0049,23.9777,23.9845,24900.0
2014-08-05 12:10:00,35.34,35.35,35.34,35.34,28000.0,23.9845,23.9913,23.9845,23.9845,28000.0
2014-08-05 12:15:00,35.34,35.35,35.34,35.35,35200.0,23.9845,23.9913,23.9845,23.9913,35200.0
2014-08-05 12:20:00,35.34,35.35,35.34,35.34,70600.0,23.9845,23.9913,23.9845,23.9845,70600.0
2014-08-05 12:25:00,35.34,35.34,35.31,35.32,60700.0,23.9845,23.9845,23.9642,23.971,60700.0
2014-08-05 12:30:00,35.31,35.31,35.24,35.26,36100.0,23.9642,23.9642,23.9167,23.9302,36100.0
2014-08-05 12:35:00,35.27,35.29,35.2,35.22,30900.0,23.937,23.9506,23.8895,23.9031,30900.0
2014-08-05 12:40:00,35.21,35.27,35.2,35.26,52000.0,23.8963,23.937,23.8895,23.9302,52000.0
2014-08-05 12:45:00,35.26,35.26,35.18,35.18,19200.0,23.9302,23.9302,23.8759,23.8759,19200.0
2014-08-05 12:50:00,35.18,35.18,35.09,35.1,130800.0,23.8759,23.8759,23.8149,23.8216,130800.0
2014-08-05 12:55:00,35.11,35.15,35.11,35.14,32000.0,23.8284,23.8556,23.8284,23.8488,32000.0
2014-08-05 13:00:00,35.14,35.14,35.09,35.12,22400.0,23.8488,23.8488,23.8149,23.8352,22400.0
2014-08-05 13:05:00,35.12,35.17,35.11,35.17,33600.0,23.8352,23.8691,23.8284,23.8691,33600.0
2014-08-05 13:10:00,35.16,35.19,35.15,35.16,60500.0,23.8624,23.8827,23.8556,23.8624,60500.0
2014-08-05 13:15:00,35.16,35.19,35.15,35.15,25100.0,23.8624,23.8827,23.8556,23.8556,25100.0
2014-08-05 13:20:00,35.15,35.16,35.14,35.16,35800.0,23.8556,23.8624,23.8488,23.8624,35800.0
2014-08-05 13:25:00,35.16,35.17,35.11,35.12,20700.0,23.8624,23.8691,23.8284,23.8352,20700.0
2014-08-05 13:30:00,35.11,35.11,35.03,35.05,102400.0,23.8284,23.8284,23.7741,23.7877,102400.0
2014-08-05 13:35:00,35.05,35.07,34.92,34.92,57400.0,23.7877,23.8013,23.6995,23.6995,57400.0
2014-08-05 13:40:00,34.91,34.94,34.83,34.83,76800.0,23.6927,23.7131,23.6384,23.6384,76800.0
2014-08-05 13:45:00,34.83,34.91,34.83,34.89,56700.0,23.6384,23.6927,23.6384,23.6791,56700.0
2014-08-05 13:50:00,34.89,34.9,34.86,34.9,34100.0,23.6791,23.6859,23.6588,23.6859,34100.0
2014-08-05 13:55:00,34.9,34.93,34.86,34.86,41700.0,23.6859,23.7063,23.6588,23.6588,41700.0
2014-08-05 14:00:00,34.86,34.88,34.81,34.81,49400.0,23.6588,23.6723,23.6248,23.6248,49400.0
2014-08-05 14:05:00,34.81,34.81,34.74,34.76,49700.0,23.6248,23.6248,23.5773,23.5909,49700.0
2014-08-05 14:10:00,34.77,34.79,34.73,34.73,48100.0,23.5977,23.6113,23.5705,23.5705,48100.0
2014-08-05 14:15:00,34.73,34.75,34.7,34.73,62200.0,23.5705,23.5841,23.5502,23.5705,62200.0
2014-08-05 14:20:00,34.72,34.76,34.71,34.73,62900.0,23.5637,23.5909,23.557,23.5705,62900.0
2014-08-05 14:25:00,34.74,34.74,34.7,34.73,21800.0,23.5773,23.5773,23.5502,23.5705,21800.0
2014-08-05 14:30:00,34.72,34.79,34.71,34.78,36000.0,23.5637,23.6113,23.557,23.6045,36000.0
2014-08-05 14:35:00,34.79,34.81,34.77,34.77,35100.0,23.6113,23.6248,23.5977,23.5977,35100.0
2014-08-05 14:40:00,34.77,34.78,34.75,34.76,13900.0,23.5977,23.6045,23.5841,23.5909,13900.0
2014-08-05 14:45:00,34.76,34.77,34.69,34.69,58600.0,23.5909,23.5977,23.5434,23.5434,58600.0
2014-08-05 14:50:00,34.69,34.7,34.65,34.68,31100.0,23.5434,23.5502,23.5162,23.5366,31100.0
2014-08-05 14:55:00,34.69,34.7,34.66,34.66,24600.0,23.5434,23.5502,23.523,23.523,24600.0
2014-08-05 15:00:00,34.66,34.66,34.62,34.65,32300.0,23.523,23.523,23.4959,23.5162,32300.0
2014-08-05 15:05:00,34.64,34.65,34.56,34.56,43500.0,23.5094,23.5162,23.4552,23.4552,43500.0
2014-08-05 15:10:00,34.57,34.61,34.54,34.61,56200.0,23.4619,23.4891,23.4416,23.4891,56200.0
2014-08-05 15:15:00,34.6,34.63,34.58,34.62,50500.0,23.4823,23.5027,23.4687,23.4959,50500.0
2014-08-05 15:20:00,34.62,34.71,34.61,34.69,32800.0,23.4959,23.557,23.4891,23.5434,32800.0
2014-08-05 15:25:00,34.69,34.73,34.69,34.7,34500.0,23.5434,23.5705,23.5434,23.5502,34500.0
2014-08-05 15:30:00,34.69,34.72,34.68,34.7,55000.0,23.5434,23.5637,23.5366,23.5502,55000.0
2014-08-05 15:35:00,34.7,34.76,34.69,34.69,50700.0,23.5502,23.5909,23.5434,23.5434,50700.0
2014-08-05 15:40:00,34.68,34.7,34.65,34.68,84700.0,23.5366,23.5502,23.5162,23.5366,84700.0
2014-08-05 15:45:00,34.69,34.71,34.68,34.68,70800.0,23.5434,23.557,23.5366,23.5366,70800.0
2014-08-05 15:50:00,34.69,34.71,34.68,34.69,70200.0,23.5434,23.557,23.5366,23.5434,70200.0
2014-08-05 15:55:00,34.69,34.71,34.67,34.69,205500.0,23.5434,23.557,23.5298,23.5434,205500.0
2014-08-06 09:30:00,34.53,34.57,34.26,34.34,114400.0,23.4348,23.4619,23.2516,23.3058,114400.0
2014-08-06 09:35:00,34.34,34.5,34.27,34.34,67300.0,23.3058,23.4144,23.2583,23.3058,67300.0
2014-08-06 09:40:00,34.36,34.39,34.26,34.31,72700.0,23.3194,23.3398,23.2516,23.2855,72700.0
2014-08-06 09:45:00,34.31,34.38,34.28,34.28,64400.0,23.2855,23.333,23.2651,23.2651,64400.0
2014-08-06 09:50:00,34.28,34.46,34.28,34.42,109700.0,23.2651,23.3873,23.2651,23.3601,109700.0
2014-08-06 09:55:00,34.42,34.44,34.26,34.44,52100.0,23.3601,23.3737,23.2516,23.3737,52100.0
2014-08-06 10:00:00,34.46,34.51,34.35,34.35,97900.0,23.3873,23.4212,23.3126,23.3126,97900.0
2014-08-06 10:05:00,34.36,34.38,34.28,34.34,111600.0,23.3194,23.333,23.2651,23.3058,111600.0
2014-08-06 10:10:00,34.35,34.48,34.33,34.44,36100.0,23.3126,23.4009,23.2991,23.3737,36100.0
2014-08-06 10:15:00,34.43,34.43,34.32,34.36,48500.0,23.3669,23.3669,23.2923,23.3194,48500.0
2014-08-06 10:20:00,34.38,34.38,34.26,34.3,52200.0,23.333,23.333,23.2516,23.2787,52200.0
2014-08-06 10:25:00,34.3,34.37,34.27,34.3,71000.0,23.2787,23.3262,23.2583,23.2787,71000.0
2014-08-06 10:30:00,34.3,34.35,34.25,34.27,156000.0,23.2787,23.3126,23.2448,23.2583,156000.0
2014-08-06 10:35:00,34.28,34.28,34.19,34.19,92200.0,23.2651,23.2651,23.204,23.204,92200.0
2014-08-06 10:40:00,34.19,34.26,34.14,34.26,63200.0,23.204,23.2516,23.1701,23.2516,63200.0
2014-08-06 10:45:00,34.25,34.31,34.25,34.28,44400.0,23.2448,23.2855,23.2448,23.2651,44400.0
2014-08-06 10:50:00,34.29,34.33,34.22,34.23,40000.0,23.2719,23.2991,23.2244,23.2312,40000.0
2014-08-06 10:55:00,34.23,34.36,34.23,34.36,59200.0,23.2312,23.3194,23.2312,23.3194,59200.0
2014-08-06 11:00:00,34.37,34.43,34.35,34.38,58100.0,23.3262,23.3669,23.3126,23.333,58100.0
2014-08-06 11:05:00,34.37,34.39,34.28,34.3,46500.0,23.3262,23.3398,23.2651,23.2787,46500.0
2014-08-06 11:10:00,34.3,34.3,34.23,34.23,42500.0,23.2787,23.2787,23.2312,23.2312,42500.0
2014-08-06 11:15:00,34.23,34.27,34.22,34.27,43700.0,23.2312,23.2583,23.2244,23.2583,43700.0
2014-08-06 11:20:00,34.27,34.28,34.21,34.21,26900.0,23.2583,23.2651,23.2176,23.2176,26900.0
2014-08-06 11:25:00,34.2,34.21,34.17,34.18,35600.0,23.2108,23.2176,23.1905,23.1973,35600.0
2014-08-06 11:30:00,34.18,34.31,34.17,34.31,38000.0,23.1973,23.2855,23.1905,23.2855,38000.0
2014-08-06 11:35:00,34.31,34.36,34.28,34.29,35200.0,23.2855,23.3194,23.2651,23.2719,35200.0
2014-08-06 11:40:00,34.28,34.32,34.25,34.31,57800.0,23.2651,23.2923,23.2448,23.2855,57800.0
2014-08-06 11:45:00,34.32,34.34,34.27,34.27,68300.0,23.2923,23.3058,23.2583,23.2583,68300.0
2014-08-06 11:50:00,34.27,34.27,34.2,34.26,31800.0,23.2583,23.2583,23.2108,23.2516,31800.0
2014-08-06 11:55:00,34.26,34.32,34.26,34.27,27700.0,23.2516,23.2923,23.2516,23.2583,27700.0
2014-08-06 12:00:00,34.27,34.36,34.27,34.31,36500.0,23.2583,23.3194,23.2583,23.2855,36500.0
2014-08-06 12:05:00,34.3,34.33,34.24,34.24,19400.0,23.2787,23.2991,23.238,23.238,19400.0
2014-08-06 12:10:00,34.24,34.28,34.22,34.22,48600.0,23.238,23.2651,23.2244,23.2244,48600.0
2014-08-06 12:15:00,34.22,34.23,34.13,34.13,38400.0,23.2244,23.2312,23.1633,23.1633,38400.0
2014-08-06 12:20:00,34.13,34.23,34.12,34.22,34300.0,23.1633,23.2312,23.1565,23.2244,34300.0
2014-08-06 12:25:00,34.21,34.21,34.15,34.15,18000.0,23.2176,23.2176,23.1769,23.1769,18000.0
2014-08-06 12:30:00,34.15,34.23,34.14,34.23,43400.0,23.1769,23.2312,23.1701,23.2312,43400.0
2014-08-06 12:35:00,34.23,34.31,34.23,34.3,35000.0,23.2312,23.2855,23.2312,23.2787,35000.0
2014-08-06 12:40:00,34.3,34.34,34.3,34.34,29600.0,23.2787,23.3058,23.2787,23.3058,29600.0
2014-08-06 12:45:00,34.34,34.36,34.32,34.34,100300.0,23.3058,23.3194,23.2923,23.3058,100300.0
2014-08-06 12:50:00,34.34,34.34,34.25,34.26,59700.0,23.3058,23.3058,23.2448,23.2516,59700.0
2014-08-06 12:55:00,34.26,34.34,34.26,34.32,44400.0,23.2516,23.3058,23.2516,23.2923,44400.0
2014-08-06 13:00:00,34.32,34.37,34.31,34.33,35600.0,23.2923,23.3262,23.2855,23.2991,35600.0
2014-08-06 13:05:00,34.32,34.32,34.25,34.3,42200.0,23.2923,23.2923,23.2448,23.2787,42200.0
2014-08-06 13:10:00,34.31,34.32,34.26,34.27,24800.0,23.2855,23.2923,23.2516,23.2583,24800.0
2014-08-06 13:15:00,34.27,34.35,34.26,34.35,28500.0,23.2583,23.3126,23.2516,23.3126,28500.0
2014-08-06 13:20:00,34.35,34.36,34.3,34.3,17800.0,23.3126,23.3194,23.2787,23.2787,17800.0
2014-08-06 13:25:00,34.3,34.34,34.27,34.27,42200.0,23.2787,23.3058,23.2583,23.2583,42200.0
2014-08-06 13:30:00,34.28,34.29,34.25,34.26,61800.0,23.2651,23.2719,23.2448,23.2516,61800.0
2014-08-06 13:35:00,34.26,34.3,34.23,34.29,26800.0,23.2516,23.2787,23.2312,23.2719,26800.0
2014-08-06 13:40:00,34.28,34.28,34.22,34.22,13500.0,23.2651,23.2651,23.2244,23.2244,13500.0
2014-08-06 13:45:00,34.23,34.23,34.16,34.17,32800.0,23.2312,23.2312,23.1837,23.1905,32800.0
2014-08-06 13:50:00,34.18,34.24,34.17,34.18,31100.0,23.1973,23.238,23.1905,23.1973,31100.0
2014-08-06 13:55:00,34.17,34.2,34.14,34.19,31500.0,23.1905,23.2108,23.1701,23.204,31500.0
2014-08-06 14:00:00,34.18,34.23,34.17,34.23,37100.0,23.1973,23.2312,23.1905,23.2312,37100.0
2014-08-06 14:05:00,34.23,34.24,34.2,34.2,24500.0,23.2312,23.238,23.2108,23.2108,24500.0
2014-08-06 14:10:00,34.2,34.2,34.13,34.14,37100.0,23.2108,23.2108,23.1633,23.1701,37100.0
2014-08-06 14:15:00,34.14,34.16,34.1,34.12,51000.0,23.1701,23.1837,23.143,23.1565,51000.0
2014-08-06 14:20:00,34.12,34.13,34.1,34.1,28500.0,23.1565,23.1633,23.143,23.143,28500.0
2014-08-06 14:25:00,34.11,34.15,34.11,34.11,32100.0,23.1497,23.1769,23.1497,23.1497,32100.0
2014-08-06 14:30:00,34.11,34.12,34.07,34.09,65700.0,23.1497,23.1565,23.1226,23.1362,65700.0
2014-08-06 14:35:00,34.09,34.09,34.05,34.07,31000.0,23.1362,23.1362,23.109,23.1226,31000.0
2014-08-06 14:40:00,34.07,34.11,34.05,34.11,24100.0,23.1226,23.1497,23.109,23.1497,24100.0
2014-08-06 14:45:00,34.11,34.19,34.1,34.18,41300.0,23.1497,23.204,23.143,23.1973,41300.0
2014-08-06 14:50:00,34.19,34.22,34.16,34.17,28500.0,23.204,23.2244,23.1837,23.1905,28500.0
2014-08-06 14:55:00,34.17,34.18,34.15,34.17,32200.0,23.1905,23.1973,23.1769,23.1905,32200.0
2014-08-06 15:00:00,34.16,34.19,34.14,34.17,48100.0,23.1837,23.204,23.1701,23.1905,48100.0
2014-08-06 15:05:00,34.18,34.2,34.16,34.16,44300.0,23.1973,23.2108,23.1837,23.1837,44300.0
2014-08-06 15:10:00,34.16,34.22,34.16,34.2,333500.0,23.1837,23.2244,23.1837,23.2108,333500.0
2014-08-06 15:15:00,34.2,34.24,34.19,34.2,81700.0,23.2108,23.238,23.204,23.2108,81700.0
2014-08-06 15:20:00,34.2,34.2,34.16,34.2,149400.0,23.2108,23.2108,23.1837,23.2108,149400.0
2014-08-06 15:25:00,34.2,34.22,34.18,34.19,36300.0,23.2108,23.2244,23.1973,23.204,36300.0
2014-08-06 15:30:00,34.18,34.18,34.14,34.17,150400.0,23.1973,23.1973,23.1701,23.1905,150400.0
2014-08-06 15:35:00,34.17,34.22,34.17,34.2,70200.0,23.1905,23.2244,23.1905,23.2108,70200.0
2014-08-06 15:40:00,34.19,34.2,34.16,34.16,70400.0,23.204,23.2108,23.1837,23.1837,70400.0
2014-08-06 15:45:00,34.16,34.17,34.14,34.16,122400.0,23.1837,23.1905,23.1701,23.1837,122400.0
2014-08-06 15:50:00,34.16,34.17,34.14,34.16,173600.0,23.1837,23.1905,23.1701,23.1837,173600.0
2014-08-06 15:55:00,34.16,34.17,34.15,34.16,426300.0,23.1837,23.1905,23.1769,23.1837,426300.0
2014-08-07 09:30:00,34.36,34.75,34.34,34.7,91300.0,23.3194,23.5841,23.3058,23.5502,91300.0
2014-08-07 09:35:00,34.72,34.74,34.59,34.65,49100.0,23.5637,23.5773,23.4755,23.5162,49100.0
2014-08-07 09:40:00,34.63,34.73,34.6,34.64,50400.0,23.5027,23.5705,23.4823,23.5094,50400.0
2014-08-07 09:45:00,34.65,34.67,34.58,34.61,49200.0,23.5162,23.5298,23.4687,23.4891,49200.0
2014-08-07 09:50:00,34.61,34.62,34.56,34.58,26700.0,23.4891,23.4959,23.4552,23.4687,26700.0
2014-08-07 09:55:00,34.58,34.64,34.54,34.64,49700.0,23.4687,23.5094,23.4416,23.5094,49700.0
2014-08-07 10:00:00,34.65,34.68,34.61,34.65,45200.0,23.5162,23.5366,23.4891,23.5162,45200.0
2014-08-07 10:05:00,34.66,34.69,34.63,34.69,70200.0,23.523,23.5434,23.5027,23.5434,70200.0
2014-08-07 10:10:00,34.69,34.77,34.64,34.75,59000.0,23.5434,23.5977,23.5094,23.5841,59000.0
2014-08-07 10:15:00,34.75,34.79,34.7,34.7,50000.0,23.5841,23.6113,23.5502,23.5502,50000.0
2014-08-07 10:20:00,34.69,34.76,34.69,34.75,21300.0,23.5434,23.5909,23.5434,23.5841,21300.0
2014-08-07 10:25:00,34.74,34.81,34.73,34.75,41700.0,23.5773,23.6248,23.5705,23.5841,41700.0
2014-08-07 10:30:00,34.75,34.75,34.68,34.73,48200.0,23.5841,23.5841,23.5366,23.5705,48200.0
2014-08-07 10:35:00,34.73,34.77,34.73,34.75,23900.0,23.5705,23.5977,23.5705,23.5841,23900.0
2014-08-07 10:40:00,34.75,34.77,34.69,34.7,34900.0,23.5841,23.5977,23.5434,23.5502,34900.0
2014-08-07 10:45:00,34.69,34.72,34.66,34.7,59600.0,23.5434,23.5637,23.523,23.5502,59600.0
2014-08-07 10:50:00,34.71,34.73,34.65,34.7,26800.0,23.557,23.5705,23.5162,23.5502,26800.0
2014-08-07 10:55:00,34.7,34.71,34.66,34.66,23900.0,23.5502,23.557,23.523,23.523,23900.0
2014-08-07 11:00:00,34.67,34.68,34.62,34.63,25300.0,23.5298,23.5366,23.4959,23.5027,25300.0
2014-08-07 11:05:00,34.64,34.64,34.57,34.59,26800.0,23.5094,23.5094,23.4619,23.4755,26800.0
2014-08-07 11:10:00,34.59,34.6,34.51,34.52,25400.0,23.4755,23.4823,23.4212,23.428,25400.0
2014-08-07 11:15:00,34.52,34.58,34.49,34.57,35700.0,23.428,23.4687,23.4076,23.4619,35700.0
2014-08-07 11:20:00,34.56,34.57,34.51,34.51,48900.0,23.4552,23.4619,23.4212,23.4212,48900.0
2014-08-07 11:25:00,34.51,34.52,34.46,34.47,14000.0,23.4212,23.428,23.3873,23.3941,14000.0
2014-08-07 11:30:00,34.47,34.47,34.4,34.45,36500.0,23.3941,23.3941,23.3466,23.3805,36500.0
2014-08-07 11:35:00,34.45,34.5,34.43,34.43,34600.0,23.3805,23.4144,23.3669,23.3669,34600.0
2014-08-07 11:40:00,34.42,34.42,34.37,34.38,26400.0,23.3601,23.3601,23.3262,23.333,26400.0
2014-08-07 11:45:00,34.37,34.4,34.34,34.4,39700.0,23.3262,23.3466,23.3058,23.3466,39700.0
2014-08-07 11:50:00,34.39,34.42,34.38,34.39,15700.0,23.3398,23.3601,23.333,23.3398,15700.0
2014-08-07 11:55:00,34.38,34.41,34.35,34.39,30800.0,23.333,23.3534,23.3126,23.3398,30800.0
2014-08-07 12:00:00,34.38,34.46,34.38,34.46,58800.0,23.333,23.3873,23.333,23.3873,58800.0
2014-08-07 12:05:00,34.46,34.48,34.45,34.48,88900.0,23.3873,23.4009,23.3805,23.4009,88900.0
2014-08-07 12:10:00,34.48,34.51,34.46,34.46,26300.0,23.4009,23.4212,23.3873,23.3873,26300.0
2014-08-07 12:15:00,34.46,34.46,34.35,34.36,22700.0,23.3873,23.3873,23.3126,23.3194,22700.0
2014-08-07 12:20:00,34.37,34.43,34.35,34.43,15100.0,23.3262,23.3669,23.3126,23.3669,15100.0
2014-08-07 12:25:00,34.44,34.5,34.44,34.48,132000.0,23.3737,23.4144,23.3737,23.4009,132000.0
2014-08-07 12:30:00,34.48,34.48,34.45,34.47,19500.0,23.4009,23.4009,23.3805,23.3941,19500.0
2014-08-07 12:35:00,34.47,34.48,34.42,34.48,45900.0,23.3941,23.4009,23.3601,23.4009,45900.0
2014-08-07 12:40:00,34.48,34.49,34.44,34.48,117900.0,23.4009,23.4076,23.3737,23.4009,117900.0
2014-08-07 12:45:00,34.48,34.51,34.47,34.51,63900.0,23.4009,23.4212,23.3941,23.4212,63900.0
2014-08-07 12:50:00,34.51,34.57,34.51,34.56,14300.0,23.4212,23.4619,23.4212,23.4552,14300.0
2014-08-07 12:55:00,34.55,34.57,34.54,34.56,26300.0,23.4484,23.4619,23.4416,23.4552,26300.0
2014-08-07 13:00:00,34.56,34.6,34.55,34.58,12800.0,23.4552,23.4823,23.4484,23.4687,12800.0
2014-08-07 13:05:00,34.59,34.64,34.57,34.64,32400.0,23.4755,23.5094,23.4619,23.5094,32400.0
2014-08-07 13:10:00,34.65,34.65,34.63,34.63,20400.0,23.5162,23.5162,23.5027,23.5027,20400.0
2014-08-07 13:15:00,34.63,34.65,34.61,34.61,9100.0,23.5027,23.5162,23.4891,23.4891,9100.0
2014-08-07 13:20:00,34.62,34.62,34.61,34.61,11600.0,23.4959,23.4959,23.4891,23.4891,11600.0
2014-08-07 13:25:00,34.61,34.66,34.61,34.65,18000.0,23.4891,23.523,23.4891,23.5162,18000.0
2014-08-07 13:30:00,34.66,34.73,34.66,34.7,31000.0,23.523,23.5705,23.523,23.5502,31000.0
2014-08-07 13:35:00,34.7,34.71,34.67,34.7,21400.0,23.5502,23.557,23.5298,23.5502,21400.0
2014-08-07 13:40:00,34.71,34.72,34.69,34.72,14800.0,23.557,23.5637,23.5434,23.5637,14800.0
2014-08-07 13:45:00,34.73,34.73,34.7,34.71,10700.0,23.5705,23.5705,23.5502,23.557,10700.0
2014-08-07 13:50:00,34.71,34.72,34.67,34.68,22300.0,23.557,23.5637,23.5298,23.5366,22300.0
2014-08-07 13:55:00,34.67,34.71,34.67,34.7,17100.0,23.5298,23.557,23.5298,23.5502,17100.0
2014-08-07 14:00:00,34.7,34.7,34.63,34.66,23100.0,23.5502,23.5502,23.5027,23.523,23100.0
2014-08-07 14:05:00,34.65,34.7,34.65,34.69,16000.0,23.5162,23.5502,23.5162,23.5434,16000.0
2014-08-07 14:10:00,34.68,34.71,34.68,34.7,12200.0,23.5366,23.557,23.5366,23.5502,12200.0
2014-08-07 14:15:00,34.7,34.7,34.64,34.66,15700.0,23.5502,23.5502,23.5094,23.523,15700.0
2014-08-07 14:20:00,34.65,34.7,34.65,34.68,20000.0,23.5162,23.5502,23.5162,23.5366,20000.0
2014-08-07 14:25:00,34.67,34.68,34.64,34.64,13300.0,23.5298,23.5366,23.5094,23.5094,13300.0
2014-08-07 14:30:00,34.64,34.65,34.62,34.62,13600.0,23.5094,23.5162,23.4959,23.4959,13600.0
2014-08-07 14:35:00,34.61,34.61,34.57,34.57,20600.0,23.4891,23.4891,23.4619,23.4619,20600.0
2014-08-07 14:40:00,34.57,34.61,34.55,34.55,14400.0,23.4619,23.4891,23.4484,23.4484,14400.0
2014-08-07 14:45:00,34.56,34.6,34.55,34.58,25200.0,23.4552,23.4823,23.4484,23.4687,25200.0
2014-08-07 14:50:00,34.58,34.61,34.58,34.59,27900.0,23.4687,23.4891,23.4687,23.4755,27900.0
2014-08-07 14:55:00,34.59,34.59,34.54,34.55,19700.0,23.4755,23.4755,23.4416,23.4484,19700.0
2014-08-07 15:00:00,34.55,34.61,34.54,34.61,41000.0,23.4484,23.4891,23.4416,23.4891,41000.0
2014-08-07 15:05:00,34.61,34.62,34.56,34.57,40000.0,23.4891,23.4959,23.4552,23.4619,40000.0
2014-08-07 15:10:00,34.57,34.61,34.57,34.61,60400.0,23.4619,23.4891,23.4619,23.4891,60400.0
2014-08-07 15:15:00,34.61,34.62,34.59,34.62,54800.0,23.4891,23.4959,23.4755,23.4959,54800.0
2014-08-07 15:20:00,34.62,34.62,34.59,34.61,66100.0,23.4959,23.4959,23.4755,23.4891,66100.0
2014-08-07 15:25:00,34.61,34.63,34.59,34.61,25400.0,23.4891,23.5027,23.4755,23.4891,25400.0
2014-08-07 15:30:00,34.61,34.63,34.6,34.63,47200.0,23.4891,23.5027,23.4823,23.5027,47200.0
2014-08-07 15:35:00,34.63,34.67,34.62,34.66,82400.0,23.5027,23.5298,23.4959,23.523,82400.0
2014-08-07 15:40:00,34.66,34.67,34.64,34.66,62500.0,23.523,23.5298,23.5094,23.523,62500.0
2014-08-07 15:45:00,34.66,34.68,34.63,34.67,112700.0,23.523,23.5366,23.5027,23.5298,112700.0
2014-08-07 15:50:00,34.66,34.74,34.66,34.74,153800.0,23.523,23.5773,23.523,23.5773,153800.0
2014-08-07 15:55:00,34.73,34.74,34.7,34.7,138100.0,23.5705,23.5773,23.5502,23.5502,138100.0
2014-08-08 09:30:00,34.76,35.02,34.76,34.98,68900.0,23.5909,23.7673,23.5909,23.7402,68900.0
2014-08-08 09:35:00,34.96,35.05,34.89,34.89,18500.0,23.7266,23.7877,23.6791,23.6791,18500.0
2014-08-08 09:40:00,34.89,35.08,34.86,35.02,75000.0,23.6791,23.8081,23.6588,23.7673,75000.0
2014-08-08 09:45:00,35.03,35.03,34.94,35.02,29700.0,23.7741,23.7741,23.7131,23.7673,29700.0
2014-08-08 09:50:00,35.01,35.07,35.0,35.06,26700.0,23.7606,23.8013,23.7538,23.7945,26700.0
2014-08-08 09:55:00,35.07,35.11,35.02,35.04,48500.0,23.8013,23.8284,23.7673,23.7809,48500.0
2014-08-08 10:00:00,35.04,35.05,34.98,35.02,31900.0,23.7809,23.7877,23.7402,23.7673,31900.0
2014-08-08 10:05:00,35.03,35.08,35.0,35.01,34800.0,23.7741,23.8081,23.7538,23.7606,34800.0
2014-08-08 10:10:00,35.01,35.04,34.97,34.98,37500.0,23.7606,23.7809,23.7334,23.7402,37500.0
2014-08-08 10:15:00,34.98,34.99,34.96,34.99,34000.0,23.7402,23.747,23.7266,23.747,34000.0
2014-08-08 10:20:00,34.98,35.07,34.97,35.07,30900.0,23.7402,23.8013,23.7334,23.8013,30900.0
2014-08-08 10:25:00,35.07,35.07,34.99,35.02,20500.0,23.8013,23.8013,23.747,23.7673,20500.0
2014-08-08 10:30:00,35.01,35.07,34.99,35.07,27000.0,23.7606,23.8013,23.747,23.8013,27000.0
2014-08-08 10:35:00,35.06,35.14,35.05,35.13,159100.0,23.7945,23.8488,23.7877,23.842,159100.0
2014-08-08 10:40:00,35.13,35.16,35.07,35.08,65900.0,23.842,23.8624,23.8013,23.8081,65900.0
2014-08-08 10:45:00,35.08,35.13,35.07,35.13,26500.0,23.8081,23.842,23.8013,23.842,26500.0
2014-08-08 10:50:00,35.12,35.12,35.07,35.1,18700.0,23.8352,23.8352,23.8013,23.8216,18700.0
2014-08-08 10:55:00,35.1,35.13,35.08,35.13,91400.0,23.8216,23.842,23.8081,23.842,91400.0
2014-08-08 11:00:00,35.13,35.16,35.1,35.13,47000.0,23.842,23.8624,23.8216,23.842,47000.0
2014-08-08 11:05:00,35.13,35.19,35.13,35.17,42100.0,23.842,23.8827,23.842,23.8691,42100.0
2014-08-08 11:10:00,35.17,35.24,35.17,35.22,64400.0,23.8691,23.9167,23.8691,23.9031,64400.0
2014-08-08 11:15:00,35.23,35.24,35.19,35.19,17400.0,23.9099,23.9167,23.8827,23.8827,17400.0
2014-08-08 11:20:00,35.19,35.19,35.14,35.15,73500.0,23.8827,23.8827,23.8488,23.8556,73500.0
2014-08-08 11:25:00,35.15,35.17,35.15,35.16,21800.0,23.8556,23.8691,23.8556,23.8624,21800.0
2014-08-08 11:30:00,35.17,35.2,35.16,35.19,24500.0,23.8691,23.8895,23.8624,23.8827,24500.0
2014-08-08 11:35:00,35.2,35.23,35.18,35.23,11600.0,23.8895,23.9099,23.8759,23.9099,11600.0
2014-08-08 11:40:00,35.25,35.29,35.17,35.17,45600.0,23.9234,23.9506,23.8691,23.8691,45600.0
2014-08-08 11:45:00,35.17,35.2,35.16,35.19,16600.0,23.8691,23.8895,23.8624,23.8827,16600.0
2014-08-08 11:50:00,35.18,35.21,35.17,35.18,12100.0,23.8759,23.8963,23.8691,23.8759,12100.0
2014-08-08 11:55:00,35.19,35.23,35.19,35.22,16200.0,23.8827,23.9099,23.8827,23.9031,16200.0
2014-08-08 12:00:00,35.21,35.21,35.16,35.2,34300.0,23.8963,23.8963,23.8624,23.8895,34300.0
2014-08-08 12:05:00,35.2,35.24,35.2,35.24,36200.0,23.8895,23.9167,23.8895,23.9167,36200.0
2014-08-08 12:10:00,35.24,35.26,35.23,35.26,19700.0,23.9167,23.9302,23.9099,23.9302,19700.0
2014-08-08 12:15:00,35.26,35.27,35.19,35.21,36000.0,23.9302,23.937,23.8827,23.8963,36000.0
2014-08-08 12:20:00,35.2,35.21,35.19,35.2,17700.0,23.8895,23.8963,23.8827,23.8895,17700.0
2014-08-08 12:25:00,35.2,35.22,35.19,35.22,15800.0,23.8895,23.9031,23.8827,23.9031,15800.0
2014-08-08 12:30:00,35.21,35.25,35.21,35.25,29700.0,23.8963,23.9234,23.8963,23.9234,29700.0
2014-08-08 12:35:00,35.25,35.26,35.24,35.26,22300.0,23.9234,23.9302,23.9167,23.9302,22300.0
2014-08-08 12:40:00,35.27,35.27,35.25,35.25,37100.0,23.937,23.937,23.9234,23.9234,37100.0
2014-08-08 12:45:00,35.26,35.29,35.25,35.27,30000.0,23.9302,23.9506,23.9234,23.937,30000.0
2014-08-08 12:50:00,35.26,35.27,35.25,35.27,7800.0,23.9302,23.937,23.9234,23.937,7800.0
2014-08-08 12:55:00,35.26,35.27,35.26,35.26,12000.0,23.9302,23.937,23.9302,23.9302,12000.0
2014-08-08 13:00:00,35.25,35.25,35.23,35.24,34500.0,23.9234,23.9234,23.9099,23.9167,34500.0
2014-08-08 13:05:00,35.24,35.28,35.24,35.27,30700.0,23.9167,23.9438,23.9167,23.937,30700.0
2014-08-08 13:10:00,35.27,35.27,35.24,35.26,48800.0,23.937,23.937,23.9167,23.9302,48800.0
2014-08-08 13:15:00,35.27,35.41,35.26,35.41,434500.0,23.937,24.032,23.9302,24.032,434500.0
2014-08-08 13:20:00,35.41,35.47,35.4,35.41,41600.0,24.032,24.0728,24.0252,24.032,41600.0
2014-08-08 13:25:00,35.42,35.54,35.41,35.47,79400.0,24.0388,24.1203,24.032,24.0728,79400.0
2014-08-08 13:30:00,35.47,35.48,35.36,35.38,31100.0,24.0728,24.0795,23.9981,24.0117,31100.0
2014-08-08 13:35:00,35.38,35.38,35.33,35.34,21200.0,24.0117,24.0117,23.9777,23.9845,21200.0
2014-08-08 13:40:00,35.34,35.36,35.3,35.31,150100.0,23.9845,23.9981,23.9574,23.9642,150100.0
2014-08-08 13:45:00,35.31,35.41,35.29,35.4,157300.0,23.9642,24.032,23.9506,24.0252,157300.0
2014-08-08 13:50:00,35.4,35.4,35.36,35.37,36500.0,24.0252,24.0252,23.9981,24.0049,36500.0
2014-08-08 13:55:00,35.36,35.4,35.32,35.39,52200.0,23.9981,24.0252,23.971,24.0185,52200.0
2014-08-08 14:00:00,35.39,35.41,35.36,35.4,26300.0,24.0185,24.032,23.9981,24.0252,26300.0
2014-08-08 14:05:00,35.39,35.44,35.39,35.41,23200.0,24.0185,24.0524,24.0185,24.032,23200.0
2014-08-08 14:10:00,35.41,35.41,35.34,35.36,28600.0,24.032,24.032,23.9845,23.9981,28600.0
2014-08-08 14:15:00,35.35,35.37,35.34,35.35,28300.0,23.9913,24.0049,23.9845,23.9913,28300.0
2014-08-08 14:20:00,35.35,35.41,35.34,35.4,20000.0,23.9913,24.032,23.9845,24.0252,20000.0
2014-08-08 14:25:00,35.4,35.45,35.39,35.45,26400.0,24.0252,24.0592,24.0185,24.0592,26400.0
2014-08-08 14:30:00,35.44,35.45,35.39,35.39,15500.0,24.0524,24.0592,24.0185,24.0185,15500.0
2014-08-08 14:35:00,35.38,35.4,35.37,35.39,14600.0,24.0117,24.0252,24.0049,24.0185,14600.0
2014-08-08 14:40:00,35.4,35.4,35.35,35.36,40400.0,24.0252,24.0252,23.9913,23.9981,40400.0
2014-08-08 14:45:00,35.36,35.39,35.34,35.34,31400.0,23.9981,24.0185,23.9845,23.9845,31400.0
2014-08-08 14:50:00,35.35,35.38,35.35,35.37,31600.0,23.9913,24.0117,23.9913,24.0049,31600.0
2014-08-08 14:55:00,35.37,35.37,35.33,35.35,32200.0,24.0049,24.0049,23.9777,23.9913,32200.0
2014-08-08 15:00:00,35.35,35.39,35.34,35.39,15600.0,23.9913,24.0185,23.9845,24.0185,15600.0
2014-08-08 15:05:00,35.39,35.4,35.39,35.39,30200.0,24.0185,24.0252,24.0185,24.0185,30200.0
2014-08-08 15:10:00,35.39,35.43,35.38,35.42,80800.0,24.0185,24.0456,24.0117,24.0388,80800.0
2014-08-08 15:15:00,35.41,35.43,35.39,35.41,32300.0,24.032,24.0456,24.0185,24.032,32300.0
2014-08-08 15:20:00,35.41,35.45,35.4,35.45,29600.0,24.032,24.0592,24.0252,24.0592,29600.0
2014-08-08 15:25:00,35.46,35.5,35.45,35.5,29200.0,24.066,24.0931,24.0592,24.0931,29200.0
2014-08-08 15:30:00,35.49,35.5,35.46,35.46,39500.0,24.0863,24.0931,24.066,24.066,39500.0
2014-08-08 15:35:00,35.46,35.47,35.46,35.46,28600.0,24.066,24.0728,24.066,24.066,28600.0
2014-08-08 15:40:00,35.47,35.52,35.46,35.52,77600.0,24.0728,24.1067,24.066,24.1067,77600.0
2014-08-08 15:45:00,35.53,35.54,35.52,35.52,58600.0,24.1135,24.1203,24.1067,24.1067,58600.0
2014-08-08 15:50:00,35.52,35.53,35.51,35.52,61700.0,24.1067,24.1135,24.0999,24.1067,61700.0
2014-08-08 15:55:00,35.51,35.56,35.51,35.53,203900.0,24.0999,24.1338,24.0999,24.1135,203900.0
2014-08-11 09:30:00,35.57,35.6,35.41,35.57,75300.0,24.1406,24.161,24.032,24.1406,75300.0
2014-08-11 09:35:00,35.58,35.72,35.57,35.59,32500.0,24.1474,24.2424,24.1406,24.1542,32500.0
2014-08-11 09:40:00,35.58,35.7,35.56,35.7,44200.0,24.1474,24.2288,24.1338,24.2288,44200.0
2014-08-11 09:45:00,35.7,35.74,35.66,35.72,38600.0,24.2288,24.256,24.2017,24.2424,38600.0
2014-08-11 09:50:00,35.72,35.79,35.71,35.78,29400.0,24.2424,24.2899,24.2356,24.2831,29400.0
2014-08-11 09:55:00,35.79,35.8,35.71,35.77,34400.0,24.2899,24.2967,24.2356,24.2764,34400.0
2014-08-11 10:00:00,35.77,35.77,35.68,35.7,36500.0,24.2764,24.2764,24.2153,24.2288,36500.0
2014-08-11 10:05:00,35.69,35.7,35.58,35.59,47400.0,24.2221,24.2288,24.1474,24.1542,47400.0
2014-08-11 10:10:00,35.59,35.6,35.54,35.56,41400.0,24.1542,24.161,24.1203,24.1338,41400.0
2014-08-11 10:15:00,35.55,35.66,35.5,35.5,40900.0,24.127,24.2017,24.0931,24.0931,40900.0
2014-08-11 10:20:00,35.51,35.58,35.5,35.56,54600.0,24.0999,24.1474,24.0931,24.1338,54600.0
2014-08-11 10:25:00,35.57,35.6,35.55,35.59,29000.0,24.1406,24.161,24.127,24.1542,29000.0
2014-08-11 10:30:00,35.59,35.63,35.52,35.59,33300.0,24.1542,24.1813,24.1067,24.1542,33300.0
2014-08-11 10:35:00,35.59,35.68,35.58,35.66,30000.0,24.1542,24.2153,24.1474,24.2017,30000.0
2014-08-11 10:40:00,35.67,35.7,35.66,35.68,19600.0,24.2085,24.2288,24.2017,24.2153,19600.0
2014-08-11 10:45:00,35.68,35.73,35.66,35.72,43800.0,24.2153,24.2492,24.2017,24.2424,43800.0
2014-08-11 10:50:00,35.72,35.73,35.68,35.7,20000.0,24.2424,24.2492,24.2153,24.2288,20000.0
2014-08-11 10:55:00,35.7,35.7,35.64,35.67,22900.0,24.2288,24.2288,24.1881,24.2085,22900.0
2014-08-11 11:00:00,35.66,35.7,35.65,35.68,17900.0,24.2017,24.2288,24.1949,24.2153,17900.0
2014-08-11 11:05:00,35.69,35.71,35.67,35.67,22300.0,24.2221,24.2356,24.2085,24.2085,22300.0
2014-08-11 11:10:00,35.67,35.7,35.64,35.66,30700.0,24.2085,24.2288,24.1881,24.2017,30700.0
2014-08-11 11:15:00,35.66,35.72,35.66,35.68,20100.0,24.2017,24.2424,24.2017,24.2153,20100.0
2014-08-11 11:20:00,35.68,35.68,35.62,35.63,29300.0,24.2153,24.2153,24.1746,24.1813,29300.0
2014-08-11 11:25:00,35.63,35.67,35.6,35.67,31400.0,24.1813,24.2085,24.161,24.2085,31400.0
2014-08-11 11:30:00,35.67,35.71,35.64,35.7,28400.0,24.2085,24.2356,24.1881,24.2288,28400.0
2014-08-11 11:35:00,35.7,35.7,35.68,35.7,24200.0,24.2288,24.2288,24.2153,24.2288,24200.0
2014-08-11 11:40:00,35.7,35.76,35.69,35.74,44600.0,24.2288,24.2696,24.2221,24.256,44600.0
2014-08-11 11:45:00,35.75,35.77,35.69,35.7,21000.0,24.2628,24.2764,24.2221,24.2288,21000.0
2014-08-11 11:50:00,35.7,35.7,35.63,35.63,18600.0,24.2288,24.2288,24.1813,24.1813,18600.0
2014-08-11 11:55:00,35.63,35.64,35.59,35.61,20200.0,24.1813,24.1881,24.1542,24.1678,20200.0
2014-08-11 12:00:00,35.62,35.62,35.54,35.55,19300.0,24.1746,24.1746,24.1203,24.127,19300.0
2014-08-11 12:05:00,35.55,35.59,35.55,35.57,17400.0,24.127,24.1542,24.127,24.1406,17400.0
2014-08-11 12:10:00,35.58,35.59,35.55,35.56,16600.0,24.1474,24.1542,24.127,24.1338,16600.0
2014-08-11 12:15:00,35.56,35.56,35.53,35.54,20000.0,24.1338,24.1338,24.1135,24.1203,20000.0
2014-08-11 12:20:00,35.55,35.56,35.54,35.56,24700.0,24.127,24.1338,24.1203,24.1338,24700.0
2014-08-11 12:25:00,35.56,35.61,35.55,35.61,39500.0,24.1338,24.1678,24.127,24.1678,39500.0
2014-08-11 12:30:00,35.61,35.61,35.58,35.59,17200.0,24.1678,24.1678,24.1474,24.1542,17200.0
2014-08-11 12:35:00,35.59,35.59,35.53,35.55,76600.0,24.1542,24.1542,24.1135,24.127,76600.0
2014-08-11 12:40:00,35.56,35.6,35.55,35.58,18500.0,24.1338,24.161,24.127,24.1474,18500.0
2014-08-11 12:45:00,35.58,35.6,35.58,35.59,17600.0,24.1474,24.161,24.1474,24.1542,17600.0
2014-08-11 12:50:00,35.6,35.6,35.57,35.59,25700.0,24.161,24.161,24.1406,24.1542,25700.0
2014-08-11 12:55:00,35.59,35.59,35.56,35.58,18100.0,24.1542,24.1542,24.1338,24.1474,18100.0
2014-08-11 13:00:00,35.58,35.59,35.55,35.57,19700.0,24.1474,24.1542,24.127,24.1406,19700.0
2014-08-11 13:05:00,35.58,35.59,35.54,35.58,28100.0,24.1474,24.1542,24.1203,24.1474,28100.0
2014-08-11 13:10:00,35.58,35.6,35.58,35.59,13200.0,24.1474,24.161,24.1474,24.1542,13200.0
2014-08-11 13:15:00,35.59,35.59,35.58,35.58,10500.0,24.1542,24.1542,24.1474,24.1474,10500.0
2014-08-11 13:20:00,35.57,35.59,35.57,35.59,10900.0,24.1406,24.1542,24.1406,24.1542,10900.0
2014-08-11 13:25:00,35.6,35.61,35.57,35.59,29400.0,24.161,24.1678,24.1406,24.1542,29400.0
2014-08-11 13:30:00,35.59,35.61,35.59,35.6,77100.0,24.1542,24.1678,24.1542,24.161,77100.0
2014-08-11 13:35:00,35.6,35.61,35.57,35.57,15500.0,24.161,24.1678,24.1406,24.1406,15500.0
2014-08-11 13:40:00,35.56,35.57,35.54,35.57,34400.0,24.1338,24.1406,24.1203,24.1406,34400.0
2014-08-11 13:45:00,35.57,35.59,35.55,35.59,21200.0,24.1406,24.1542,24.127,24.1542,21200.0
2014-08-11 13:50:00,35.59,35.59,35.54,35.57,25800.0,24.1542,24.1542,24.1203,24.1406,25800.0
2014-08-11 13:55:00,35.56,35.57,35.54,35.55,37800.0,24.1338,24.1406,24.1203,24.127,37800.0
2014-08-11 14:00:00,35.54,35.55,35.48,35.51,32900.0,24.1203,24.127,24.0795,24.0999,32900.0
2014-08-11 14:05:00,35.51,35.54,35.51,35.51,20900.0,24.0999,24.1203,24.0999,24.0999,20900.0
2014-08-11 14:10:00,35.51,35.52,35.5,35.5,25000.0,24.0999,24.1067,24.0931,24.0931,25000.0
2014-08-11 14:15:00,35.5,35.52,35.49,35.51,37000.0,24.0931,24.1067,24.0863,24.0999,37000.0
2014-08-11 14:20:00,35.51,35.52,35.5,35.52,11500.0,24.0999,24.1067,24.0931,24.1067,11500.0
2014-08-11 14:25:00,35.52,35.56,35.52,35.55,25400.0,24.1067,24.1338,24.1067,24.127,25400.0
2014-08-11 14:30:00,35.54,35.55,35.5,35.54,27000.0,24.1203,24.127,24.0931,24.1203,27000.0
2014-08-11 14:35:00,35.55,35.55,35.5,35.53,21300.0,24.127,24.127,24.0931,24.1135,21300.0
2014-08-11 14:40:00,35.52,35.53,35.49,35.52,27600.0,24.1067,24.1135,24.0863,24.1067,27600.0
2014-08-11 14:45:00,35.52,35.53,35.49,35.5,33000.0,24.1067,24.1135,24.0863,24.0931,33000.0
2014-08-11 14:50:00,35.5,35.52,35.49,35.5,60700.0,24.0931,24.1067,24.0863,24.0931,60700.0
2014-08-11 14:55:00,35.5,35.51,35.45,35.45,30800.0,24.0931,24.0999,24.0592,24.0592,30800.0
2014-08-11 15:00:00,35.45,35.49,35.45,35.49,15500.0,24.0592,24.0863,24.0592,24.0863,15500.0
2014-08-11 15:05:00,35.5,35.54,35.49,35.51,28600.0,24.0931,24.1203,24.0863,24.0999,28600.0
2014-08-11 15:10:00,35.5,35.54,35.49,35.52,32900.0,24.0931,24.1203,24.0863,24.1067,32900.0
2014-08-11 15:15:00,35.53,35.55,35.52,35.52,35900.0,24.1135,24.127,24.1067,24.1067,35900.0
2014-08-11 15:20:00,35.52,35.52,35.5,35.51,37500.0,24.1067,24.1067,24.0931,24.0999,37500.0
2014-08-11 15:25:00,35.51,35.51,35.48,35.49,36000.0,24.0999,24.0999,24.0795,24.0863,36000.0
2014-08-11 15:30:00,35.49,35.51,35.47,35.48,45400.0,24.0863,24.0999,24.0728,24.0795,45400.0
2014-08-11 15:35:00,35.48,35.49,35.46,35.47,48700.0,24.0795,24.0863,24.066,24.0728,48700.0
2014-08-11 15:40:00,35.48,35.48,35.44,35.44,41100.0,24.0795,24.0795,24.0524,24.0524,41100.0
2014-08-11 15:45:00,35.45,35.47,35.45,35.46,46700.0,24.0592,24.0728,24.0592,24.066,46700.0
2014-08-11 15:50:00,35.46,35.53,35.46,35.52,119500.0,24.066,24.1135,24.066,24.1067,119500.0
2014-08-11 15:55:00,35.52,35.53,35.52,35.52,124300.0,24.1067,24.1135,24.1067,24.1067,124300.0
2014-08-12 09:30:00,35.44,35.68,35.34,35.37,106300.0,24.0524,24.2153,23.9845,24.0049,106300.0
2014-08-12 09:35:00,35.38,35.55,35.38,35.55,15800.0,24.0117,24.127,24.0117,24.127,15800.0
2014-08-12 09:40:00,35.56,35.59,35.51,35.58,25000.0,24.1338,24.1542,24.0999,24.1474,25000.0
2014-08-12 09:45:00,35.58,35.58,35.52,35.54,27200.0,24.1474,24.1474,24.1067,24.1203,27200.0
2014-08-12 09:50:00,35.54,35.57,35.49,35.55,74100.0,24.1203,24.1406,24.0863,24.127,74100.0
2014-08-12 09:55:00,35.55,35.61,35.53,35.57,53000.0,24.127,24.1678,24.1135,24.1406,53000.0
2014-08-12 10:00:00,35.56,35.56,35.51,35.54,96000.0,24.1338,24.1338,24.0999,24.1203,96000.0
2014-08-12 10:05:00,35.53,35.54,35.49,35.49,20700.0,24.1135,24.1203,24.0863,24.0863,20700.0
2014-08-12 10:10:00,35.48,35.54,35.48,35.53,24300.0,24.0795,24.1203,24.0795,24.1135,24300.0
2014-08-12 10:15:00,35.53,35.58,35.52,35.58,24400.0,24.1135,24.1474,24.1067,24.1474,24400.0
2014-08-12 10:20:00,35.57,35.57,35.53,35.53,15700.0,24.1406,24.1406,24.1135,24.1135,15700.0
2014-08-12 10:25:00,35.53,35.64,35.53,35.63,16000.0,24.1135,24.1881,24.1135,24.1813,16000.0
2014-08-12 10:30:00,35.64,35.64,35.57,35.61,17500.0,24.1881,24.1881,24.1406,24.1678,17500.0
2014-08-12 10:35:00,35.6,35.61,35.55,35.56,11900.0,24.161,24.1678,24.127,24.1338,11900.0
2014-08-12 10:40:00,35.57,35.59,35.51,35.51,10900.0,24.1406,24.1542,24.0999,24.0999,10900.0
2014-08-12 10:45:00,35.51,35.51,35.45,35.47,13900.0,24.0999,24.0999,24.0592,24.0728,13900.0
2014-08-12 10:50:00,35.45,35.47,35.44,35.47,15700.0,24.0592,24.0728,24.0524,24.0728,15700.0
2014-08-12 10:55:00,35.46,35.47,35.44,35.47,11700.0,24.066,24.0728,24.0524,24.0728,11700.0
2014-08-12 11:00:00,35.46,35.48,35.45,35.45,74200.0,24.066,24.0795,24.0592,24.0592,74200.0
2014-08-12 11:05:00,35.46,35.47,35.44,35.45,13300.0,24.066,24.0728,24.0524,24.0592,13300.0
2014-08-12 11:10:00,35.45,35.47,35.42,35.46,10200.0,24.0592,24.0728,24.0388,24.066,10200.0
2014-08-12 11:15:00,35.46,35.47,35.44,35.47,9200.0,24.066,24.0728,24.0524,24.0728,9200.0
2014-08-12 11:20:00,35.47,35.47,35.45,35.45,6000.0,24.0728,24.0728,24.0592,24.0592,6000.0
2014-08-12 11:25:00,35.45,35.47,35.44,35.47,7600.0,24.0592,24.0728,24.0524,24.0728,7600.0
2014-08-12 11:30:00,35.48,35.54,35.48,35.52,11600.0,24.0795,24.1203,24.0795,24.1067,11600.0
2014-08-12 11:35:00,35.52,35.52,35.49,35.49,4800.0,24.1067,24.1067,24.0863,24.0863,4800.0
2014-08-12 11:40:00,35.48,35.52,35.48,35.51,11000.0,24.0795,24.1067,24.0795,24.0999,11000.0
2014-08-12 11:45:00,35.51,35.53,35.5,35.51,9300.0,24.0999,24.1135,24.0931,24.0999,9300.0
2014-08-12 11:50:00,35.5,35.51,35.48,35.49,9600.0,24.0931,24.0999,24.0795,24.0863,9600.0
2014-08-12 11:55:00,35.48,35.5,35.46,35.47,16600.0,24.0795,24.0931,24.066,24.0728,16600.0
2014-08-12 12:00:00,35.47,35.48,35.45,35.48,7100.0,24.0728,24.0795,24.0592,24.0795,7100.0
2014-08-12 12:05:00,35.48,35.48,35.46,35.47,26100.0,24.0795,24.0795,24.066,24.0728,26100.0
2014-08-12 12:10:00,35.47,35.5,35.45,35.5,7900.0,24.0728,24.0931,24.0592,24.0931,7900.0
2014-08-12 12:15:00,35.5,35.51,35.48,35.48,3800.0,24.0931,24.0999,24.0795,24.0795,3800.0
2014-08-12 12:20:00,35.48,35.51,35.48,35.5,5800.0,24.0795,24.0999,24.0795,24.0931,5800.0
2014-08-12 12:25:00,35.5,35.51,35.48,35.48,5600.0,24.0931,24.0999,24.0795,24.0795,5600.0
2014-08-12 12:30:00,35.48,35.5,35.48,35.5,8200.0,24.0795,24.0931,24.0795,24.0931,8200.0
2014-08-12 12:35:00,35.5,35.52,35.49,35.52,8500.0,24.0931,24.1067,24.0863,24.1067,8500.0
2014-08-12 12:40:00,35.51,35.56,35.51,35.56,8100.0,24.0999,24.1338,24.0999,24.1338,8100.0
2014-08-12 12:45:00,35.56,35.57,35.55,35.56,8500.0,24.1338,24.1406,24.127,24.1338,8500.0
2014-08-12 12:50:00,35.55,35.6,35.53,35.59,12200.0,24.127,24.161,24.1135,24.1542,12200.0
2014-08-12 12:55:00,35.6,35.6,35.59,35.6,8100.0,24.161,24.161,24.1542,24.161,8100.0
2014-08-12 13:00:00,35.59,35.6,35.58,35.58,10500.0,24.1542,24.161,24.1474,24.1474,10500.0
2014-08-12 13:05:00,35.58,35.62,35.57,35.62,14900.0,24.1474,24.1746,24.1406,24.1746,14900.0
2014-08-12 13:10:00,35.62,35.62,35.59,35.59,4700.0,24.1746,24.1746,24.1542,24.1542,4700.0
2014-08-12 13:15:00,35.58,35.6,35.57,35.6,9700.0,24.1474,24.161,24.1406,24.161,9700.0
2014-08-12 13:20:00,35.59,35.59,35.55,35.55,4400.0,24.1542,24.1542,24.127,24.127,4400.0
2014-08-12 13:25:00,35.56,35.57,35.55,35.56,10100.0,24.1338,24.1406,24.127,24.1338,10100.0
2014-08-12 13:30:00,35.55,35.55,35.51,35.51,10000.0,24.127,24.127,24.0999,24.0999,10000.0
2014-08-12 13:35:00,35.51,35.52,35.49,35.51,13000.0,24.0999,24.1067,24.0863,24.0999,13000.0
2014-08-12 13:40:00,35.51,35.52,35.5,35.51,10000.0,24.0999,24.1067,24.0931,24.0999,10000.0
2014-08-12 13:45:00,35.51,35.53,35.47,35.52,11900.0,24.0999,24.1135,24.0728,24.1067,11900.0
2014-08-12 13:50:00,35.52,35.53,35.52,35.52,8200.0,24.1067,24.1135,24.1067,24.1067,8200.0
2014-08-12 13:55:00,35.52,35.53,35.51,35.52,11900.0,24.1067,24.1135,24.0999,24.1067,11900.0
2014-08-12 14:00:00,35.52,35.55,35.51,35.52,16100.0,24.1067,24.127,24.0999,24.1067,16100.0
2014-08-12 14:05:00,35.52,35.54,35.51,35.51,14800.0,24.1067,24.1203,24.0999,24.0999,14800.0
2014-08-12 14:10:00,35.51,35.52,35.5,35.51,8600.0,24.0999,24.1067,24.0931,24.0999,8600.0
2014-08-12 14:15:00,35.51,35.52,35.5,35.52,6700.0,24.0999,24.1067,24.0931,24.1067,6700.0
2014-08-12 14:20:00,35.52,35.53,35.5,35.51,15000.0,24.1067,24.1135,24.0931,24.0999,15000.0
2014-08-12 14:25:00,35.5,35.51,35.49,35.5,13200.0,24.0931,24.0999,24.0863,24.0931,13200.0
2014-08-12 14:30:00,35.5,35.51,35.48,35.5,21100.0,24.0931,24.0999,24.0795,24.0931,21100.0
2014-08-12 14:35:00,35.49,35.54,35.48,35.54,18700.0,24.0863,24.1203,24.0795,24.1203,18700.0
2014-08-12 14:40:00,35.53,35.54,35.46,35.46,26800.0,24.1135,24.1203,24.066,24.066,26800.0
2014-08-12 14:45:00,35.46,35.46,35.43,35.45,13100.0,24.066,24.066,24.0456,24.0592,13100.0
2014-08-12 14:50:00,35.45,35.45,35.42,35.42,10600.0,24.0592,24.0592,24.0388,24.0388,10600.0
2014-08-12 14:55:00,35.43,35.45,35.42,35.43,19300.0,24.0456,24.0592,24.0388,24.0456,19300.0
2014-08-12 15:00:00,35.43,35.44,35.42,35.44,10500.0,24.0456,24.0524,24.0388,24.0524,10500.0
2014-08-12 15:05:00,35.44,35.47,35.43,35.47,28500.0,24.0524,24.0728,24.0456,24.0728,28500.0
2014-08-12 15:10:00,35.47,35.47,35.45,35.45,14000.0,24.0728,24.0728,24.0592,24.0592,14000.0
2014-08-12 15:15:00,35.45,35.46,35.44,35.45,41600.0,24.0592,24.066,24.0524,24.0592,41600.0
2014-08-12 15:20:00,35.46,35.46,35.43,35.44,23600.0,24.066,24.066,24.0456,24.0524,23600.0
2014-08-12 15:25:00,35.45,35.46,35.43,35.44,31900.0,24.0592,24.066,24.0456,24.0524,31900.0
2014-08-12 15:30:00,35.44,35.45,35.42,35.44,40400.0,24.0524,24.0592,24.0388,24.0524,40400.0
2014-08-12 15:35:00,35.45,35.46,35.43,35.46,41100.0,24.0592,24.066,24.0456,24.066,41100.0
2014-08-12 15:40:00,35.46,35.49,35.45,35.49,42800.0,24.066,24.0863,24.0592,24.0863,42800.0
2014-08-12 15:45:00,35.49,35.5,35.47,35.48,62500.0,24.0863,24.0931,24.0728,24.0795,62500.0
2014-08-12 15:50:00,35.47,35.49,35.47,35.47,50000.0,24.0728,24.0863,24.0728,24.0728,50000.0
2014-08-12 15:55:00,35.48,35.53,35.47,35.52,168500.0,24.0795,24.1135,24.0728,24.1067,168500.0
2014-08-13 09:30:00,35.52,35.7,35.52,35.61,39700.0,24.1067,24.2288,24.1067,24.1678,39700.0
2014-08-13 09:35:00,35.6,35.6,35.49,35.55,16400.0,24.161,24.161,24.0863,24.127,16400.0
2014-08-13 09:40:00,35.54,35.58,35.52,35.52,11600.0,24.1203,24.1474,24.1067,24.1067,11600.0
2014-08-13 09:45:00,35.52,35.54,35.49,35.53,19000.0,24.1067,24.1203,24.0863,24.1135,19000.0
2014-08-13 09:50:00,35.54,35.55,35.52,35.53,7800.0,24.1203,24.127,24.1067,24.1135,7800.0
2014-08-13 09:55:00,35.53,35.6,35.49,35.57,54600.0,24.1135,24.161,24.0863,24.1406,54600.0
2014-08-13 10:00:00,35.57,35.61,35.54,35.57,95500.0,24.1406,24.1678,24.1203,24.1406,95500.0
2014-08-13 10:05:00,35.56,35.58,35.53,35.53,32500.0,24.1338,24.1474,24.1135,24.1135,32500.0
2014-08-13 10:10:00,35.53,35.53,35.45,35.46,71400.0,24.1135,24.1135,24.0592,24.066,71400.0
2014-08-13 10:15:00,35.45,35.47,35.43,35.46,26200.0,24.0592,24.0728,24.0456,24.066,26200.0
2014-08-13 10:20:00,35.44,35.46,35.43,35.46,9600.0,24.0524,24.066,24.0456,24.066,9600.0
2014-08-13 10:25:00,35.45,35.47,35.43,35.47,11300.0,24.0592,24.0728,24.0456,24.0728,11300.0
2014-08-13 10:30:00,35.49,35.5,35.46,35.48,9000.0,24.0863,24.0931,24.066,24.0795,9000.0
2014-08-13 10:35:00,35.49,35.51,35.45,35.51,18200.0,24.0863,24.0999,24.0592,24.0999,18200.0
2014-08-13 10:40:00,35.52,35.53,35.48,35.48,55400.0,24.1067,24.1135,24.0795,24.0795,55400.0
2014-08-13 10:45:00,35.49,35.51,35.43,35.44,29200.0,24.0863,24.0999,24.0456,24.0524,29200.0
2014-08-13 10:50:00,35.44,35.46,35.42,35.43,25800.0,24.0524,24.066,24.0388,24.0456,25800.0
2014-08-13 10:55:00,35.44,35.49,35.44,35.47,19500.0,24.0524,24.0863,24.0524,24.0728,19500.0
2014-08-13 11:00:00,35.48,35.55,35.48,35.53,87400.0,24.0795,24.127,24.0795,24.1135,87400.0
2014-08-13 11:05:00,35.54,35.67,35.54,35.67,40800.0,24.1203,24.2085,24.1203,24.2085,40800.0
2014-08-13 11:10:00,35.67,35.71,35.67,35.68,25000.0,24.2085,24.2356,24.2085,24.2153,25000.0
2014-08-13 11:15:00,35.68,35.69,35.64,35.69,13800.0,24.2153,24.2221,24.1881,24.2221,13800.0
2014-08-13 11:20:00,35.69,35.7,35.62,35.64,10300.0,24.2221,24.2288,24.1746,24.1881,10300.0
2014-08-13 11:25:00,35.64,35.69,35.64,35.67,17800.0,24.1881,24.2221,24.1881,24.2085,17800.0
2014-08-13 11:30:00,35.67,35.7,35.65,35.68,16200.0,24.2085,24.2288,24.1949,24.2153,16200.0
2014-08-13 11:35:00,35.69,35.69,35.63,35.63,6700.0,24.2221,24.2221,24.1813,24.1813,6700.0
2014-08-13 11:40:00,35.63,35.65,35.62,35.64,12100.0,24.1813,24.1949,24.1746,24.1881,12100.0
2014-08-13 11:45:00,35.65,35.67,35.64,35.66,6700.0,24.1949,24.2085,24.1881,24.2017,6700.0
2014-08-13 11:50:00,35.66,35.66,35.61,35.63,16400.0,24.2017,24.2017,24.1678,24.1813,16400.0
2014-08-13 11:55:00,35.64,35.65,35.62,35.64,10400.0,24.1881,24.1949,24.1746,24.1881,10400.0
2014-08-13 12:00:00,35.64,35.7,35.64,35.7,29000.0,24.1881,24.2288,24.1881,24.2288,29000.0
2014-08-13 12:05:00,35.7,35.72,35.68,35.69,23400.0,24.2288,24.2424,24.2153,24.2221,23400.0
2014-08-13 12:10:00,35.69,35.69,35.64,35.67,30400.0,24.2221,24.2221,24.1881,24.2085,30400.0
2014-08-13 12:15:00,35.67,35.67,35.64,35.67,13600.0,24.2085,24.2085,24.1881,24.2085,13600.0
2014-08-13 12:20:00,35.66,35.67,35.62,35.67,22900.0,24.2017,24.2085,24.1746,24.2085,22900.0
2014-08-13 12:25:00,35.67,35.67,35.66,35.67,17100.0,24.2085,24.2085,24.2017,24.2085,17100.0
2014-08-13 12:30:00,35.67,35.68,35.64,35.64,6800.0,24.2085,24.2153,24.1881,24.1881,6800.0
2014-08-13 12:35:00,35.63,35.64,35.62,35.62,15800.0,24.1813,24.1881,24.1746,24.1746,15800.0
2014-08-13 12:40:00,35.61,35.62,35.58,35.6,23100.0,24.1678,24.1746,24.1474,24.161,23100.0
2014-08-13 12:45:00,35.6,35.62,35.59,35.61,21500.0,24.161,24.1746,24.1542,24.1678,21500.0
2014-08-13 12:50:00,35.6,35.61,35.58,35.59,9200.0,24.161,24.1678,24.1474,24.1542,9200.0
2014-08-13 12:55:00,35.59,35.59,35.57,35.59,6400.0,24.1542,24.1542,24.1406,24.1542,6400.0
2014-08-13 13:00:00,35.59,35.59,35.55,35.55,13700.0,24.1542,24.1542,24.127,24.127,13700.0
2014-08-13 13:05:00,35.55,35.57,35.55,35.57,10400.0,24.127,24.1406,24.127,24.1406,10400.0
2014-08-13 13:10:00,35.56,35.58,35.56,35.56,9100.0,24.1338,24.1474,24.1338,24.1338,9100.0
2014-08-13 13:15:00,35.56,35.57,35.52,35.53,18000.0,24.1338,24.1406,24.1067,24.1135,18000.0
2014-08-13 13:20:00,35.52,35.53,35.5,35.52,38000.0,24.1067,24.1135,24.0931,24.1067,38000.0
2014-08-13 13:25:00,35.52,35.53,35.5,35.51,17300.0,24.1067,24.1135,24.0931,24.0999,17300.0
2014-08-13 13:30:00,35.52,35.52,35.48,35.49,16000.0,24.1067,24.1067,24.0795,24.0863,16000.0
2014-08-13 13:35:00,35.48,35.51,35.48,35.51,43900.0,24.0795,24.0999,24.0795,24.0999,43900.0
2014-08-13 13:40:00,35.51,35.55,35.51,35.52,30300.0,24.0999,24.127,24.0999,24.1067,30300.0
2014-08-13 13:45:00,35.52,35.52,35.5,35.51,21800.0,24.1067,24.1067,24.0931,24.0999,21800.0
2014-08-13 13:50:00,35.51,35.52,35.49,35.51,39300.0,24.0999,24.1067,24.0863,24.0999,39300.0
2014-08-13 13:55:00,35.51,35.51,35.48,35.48,22700.0,24.0999,24.0999,24.0795,24.0795,22700.0
2014-08-13 14:00:00,35.49,35.49,35.45,35.45,19300.0,24.0863,24.0863,24.0592,24.0592,19300.0
2014-08-13 14:05:00,35.45,35.45,35.41,35.42,22600.0,24.0592,24.0592,24.032,24.0388,22600.0
2014-08-13 14:10:00,35.43,35.43,35.41,35.41,20300.0,24.0456,24.0456,24.032,24.032,20300.0
2014-08-13 14:15:00,35.42,35.42,35.38,35.38,16500.0,24.0388,24.0388,24.0117,24.0117,16500.0
2014-08-13 14:20:00,35.37,35.37,35.35,35.36,25600.0,24.0049,24.0049,23.9913,23.9981,25600.0
2014-08-13 14:25:00,35.36,35.37,35.27,35.3,92500.0,23.9981,24.0049,23.937,23.9574,92500.0
2014-08-13 14:30:00,35.29,35.32,35.29,35.31,40700.0,23.9506,23.971,23.9506,23.9642,40700.0
2014-08-13 14:35:00,35.31,35.33,35.31,35.31,56400.0,23.9642,23.9777,23.9642,23.9642,56400.0
2014-08-13 14:40:00,35.31,35.32,35.29,35.3,27500.0,23.9642,23.971,23.9506,23.9574,27500.0
2014-08-13 14:45:00,35.3,35.32,35.29,35.29,22500.0,23.9574,23.971,23.9506,23.9506,22500.0
2014-08-13 14:50:00,35.3,35.3,35.28,35.29,31800.0,23.9574,23.9574,23.9438,23.9506,31800.0
2014-08-13 14:55:00,35.3,35.3,35.27,35.27,33300.0,23.9574,23.9574,23.937,23.937,33300.0
2014-08-13 15:00:00,35.27,35.27,35.24,35.26,67100.0,23.937,23.937,23.9167,23.9302,67100.0
2014-08-13 15:05:00,35.25,35.29,35.25,35.27,41400.0,23.9234,23.9506,23.9234,23.937,41400.0
2014-08-13 15:10:00,35.27,35.29,35.27,35.29,34100.0,23.937,23.9506,23.937,23.9506,34100.0
2014-08-13 15:15:00,35.28,35.29,35.27,35.27,26500.0,23.9438,23.9506,23.937,23.937,26500.0
2014-08-13 15:20:00,35.27,35.29,35.27,35.29,40200.0,23.937,23.9506,23.937,23.9506,40200.0
2014-08-13 15:25:00,35.28,35.31,35.28,35.3,61000.0,23.9438,23.9642,23.9438,23.9574,61000.0
2014-08-13 15:30:00,35.29,35.3,35.28,35.3,39300.0,23.9506,23.9574,23.9438,23.9574,39300.0
2014-08-13 15:35:00,35.29,35.3,35.29,35.29,42300.0,23.9506,23.9574,23.9506,23.9506,42300.0
2014-08-13 15:40:00,35.3,35.33,35.28,35.32,86400.0,23.9574,23.9777,23.9438,23.971,86400.0
2014-08-13 15:45:00,35.32,35.33,35.3,35.3,64000.0,23.971,23.9777,23.9574,23.9574,64000.0
2014-08-13 15:50:00,35.3,35.3,35.28,35.28,167700.0,23.9574,23.9574,23.9438,23.9438,167700.0
2014-08-13 15:55:00,35.28,35.29,35.26,35.28,296600.0,23.9438,23.9506,23.9302,23.9438,296600.0
2014-08-14 09:30:00,35.36,35.47,35.33,35.45,29800.0,23.9981,24.0728,23.9777,24.0592,29800.0
2014-08-14 09:35:00,35.43,35.47,35.39,35.44,12300.0,24.0456,24.0728,24.0185,24.0524,12300.0
2014-08-14 09:40:00,35.44,35.44,35.39,35.41,10000.0,24.0524,24.0524,24.0185,24.032,10000.0
2014-08-14 09:45:00,35.39,35.44,35.38,35.43,20500.0,24.0185,24.0524,24.0117,24.0456,20500.0
2014-08-14 09:50:00,35.42,35.46,35.41,35.43,11000.0,24.0388,24.066,24.032,24.0456,11000.0
2014-08-14 09:55:00,35.43,35.46,35.41,35.45,8900.0,24.0456,24.066,24.032,24.0592,8900.0
2014-08-14 10:00:00,35.44,35.47,35.43,35.45,19300.0,24.0524,24.0728,24.0456,24.0592,19300.0
2014-08-14 10:05:00,35.45,35.47,35.45,35.47,15200.0,24.0592,24.0728,24.0592,24.0728,15200.0
2014-08-14 10:10:00,35.47,35.48,35.44,35.47,19700.0,24.0728,24.0795,24.0524,24.0728,19700.0
2014-08-14 10:15:00,35.47,35.51,35.45,35.48,24800.0,24.0728,24.0999,24.0592,24.0795,24800.0
2014-08-14 10:20:00,35.48,35.5,35.47,35.5,13700.0,24.0795,24.0931,24.0728,24.0931,13700.0
2014-08-14 10:25:00,35.5,35.51,35.45,35.47,17100.0,24.0931,24.0999,24.0592,24.0728,17100.0
2014-08-14 10:30:00,35.47,35.59,35.47,35.59,68600.0,24.0728,24.1542,24.0728,24.1542,68600.0
2014-08-14 10:35:00,35.59,35.6,35.53,35.55,54000.0,24.1542,24.161,24.1135,24.127,54000.0
2014-08-14 10:40:00,35.54,35.54,35.47,35.52,31200.0,24.1203,24.1203,24.0728,24.1067,31200.0
2014-08-14 10:45:00,35.52,35.56,35.52,35.54,15400.0,24.1067,24.1338,24.1067,24.1203,15400.0
2014-08-14 10:50:00,35.53,35.54,35.47,35.47,25700.0,24.1135,24.1203,24.0728,24.0728,25700.0
2014-08-14 10:55:00,35.47,35.48,35.43,35.45,17100.0,24.0728,24.0795,24.0456,24.0592,17100.0
2014-08-14 11:00:00,35.45,35.48,35.43,35.48,23800.0,24.0592,24.0795,24.0456,24.0795,23800.0
2014-08-14 11:05:00,35.47,35.51,35.46,35.51,27100.0,24.0728,24.0999,24.066,24.0999,27100.0
2014-08-14 11:10:00,35.51,35.55,35.51,35.55,13000.0,24.0999,24.127,24.0999,24.127,13000.0
2014-08-14 11:15:00,35.55,35.55,35.5,35.54,30700.0,24.127,24.127,24.0931,24.1203,30700.0
2014-08-14 11:20:00,35.54,35.59,35.54,35.59,13700.0,24.1203,24.1542,24.1203,24.1542,13700.0
2014-08-14 11:25:00,35.58,35.59,35.55,35.58,15700.0,24.1474,24.1542,24.127,24.1474,15700.0
2014-08-14 11:30:00,35.58,35.59,35.52,35.56,17200.0,24.1474,24.1542,24.1067,24.1338,17200.0
2014-08-14 11:35:00,35.56,35.58,35.55,35.57,10500.0,24.1338,24.1474,24.127,24.1406,10500.0
2014-08-14 11:40:00,35.57,35.57,35.56,35.56,8700.0,24.1406,24.1406,24.1338,24.1338,8700.0
2014-08-14 11:45:00,35.56,35.58,35.55,35.58,19400.0,24.1338,24.1474,24.127,24.1474,19400.0
2014-08-14 11:50:00,35.59,35.59,35.54,35.55,21800.0,24.1542,24.1542,24.1203,24.127,21800.0
2014-08-14 11:55:00,35.55,35.58,35.54,35.58,8500.0,24.127,24.1474,24.1203,24.1474,8500.0
2014-08-14 12:00:00,35.58,35.59,35.57,35.58,7000.0,24.1474,24.1542,24.1406,24.1474,7000.0
2014-08-14 12:05:00,35.58,35.58,35.55,35.57,15500.0,24.1474,24.1474,24.127,24.1406,15500.0
2014-08-14 12:10:00,35.57,35.59,35.57,35.58,9900.0,24.1406,24.1542,24.1406,24.1474,9900.0
2014-08-14 12:15:00,35.59,35.59,35.51,35.52,6300.0,24.1542,24.1542,24.0999,24.1067,6300.0
2014-08-14 12:20:00,35.51,35.52,35.5,35.5,10500.0,24.0999,24.1067,24.0931,24.0931,10500.0
2014-08-14 12:25:00,35.49,35.51,35.49,35.51,5500.0,24.0863,24.0999,24.0863,24.0999,5500.0
2014-08-14 12:30:00,35.51,35.52,35.48,35.49,9000.0,24.0999,24.1067,24.0795,24.0863,9000.0
2014-08-14 12:35:00,35.49,35.5,35.48,35.48,4200.0,24.0863,24.0931,24.0795,24.0795,4200.0
2014-08-14 12:40:00,35.49,35.52,35.49,35.52,7800.0,24.0863,24.1067,24.0863,24.1067,7800.0
2014-08-14 12:45:00,35.52,35.54,35.48,35.54,163200.0,24.1067,24.1203,24.0795,24.1203,163200.0
2014-08-14 12:50:00,35.54,35.55,35.52,35.55,11900.0,24.1203,24.127,24.1067,24.127,11900.0
2014-08-14 12:55:00,35.55,35.58,35.55,35.56,12200.0,24.127,24.1474,24.127,24.1338,12200.0
2014-08-14 13:00:00,35.56,35.57,35.55,35.56,5200.0,24.1338,24.1406,24.127,24.1338,5200.0
2014-08-14 13:05:00,35.55,35.57,35.55,35.57,10000.0,24.127,24.1406,24.127,24.1406,10000.0
2014-08-14 13:10:00,35.57,35.61,35.56,35.61,18900.0,24.1406,24.1678,24.1338,24.1678,18900.0
2014-08-14 13:15:00,35.61,35.67,35.61,35.67,74000.0,24.1678,24.2085,24.1678,24.2085,74000.0
2014-08-14 13:20:00,35.67,35.68,35.65,35.65,7300.0,24.2085,24.2153,24.1949,24.1949,7300.0
2014-08-14 13:25:00,35.65,35.66,35.61,35.62,7900.0,24.1949,24.2017,24.1678,24.1746,7900.0
2014-08-14 13:30:00,35.61,35.62,35.59,35.6,14300.0,24.1678,24.1746,24.1542,24.161,14300.0
2014-08-14 13:35:00,35.6,35.6,35.57,35.57,9900.0,24.161,24.161,24.1406,24.1406,9900.0
2014-08-14 13:40:00,35.57,35.57,35.52,35.52,18600.0,24.1406,24.1406,24.1067,24.1067,18600.0
2014-08-14 13:45:00,35.53,35.53,35.52,35.52,17000.0,24.1135,24.1135,24.1067,24.1067,17000.0
2014-08-14 13:50:00,35.52,35.54,35.5,35.51,34200.0,24.1067,24.1203,24.0931,24.0999,34200.0
2014-08-14 13:55:00,35.51,35.51,35.5,35.5,13600.0,24.0999,24.0999,24.0931,24.0931,13600.0
2014-08-14 14:00:00,35.5,35.51,35.47,35.47,33500.0,24.0931,24.0999,24.0728,24.0728,33500.0
2014-08-14 14:05:00,35.47,35.48,35.46,35.46,23200.0,24.0728,24.0795,24.066,24.066,23200.0
2014-08-14 14:10:00,35.47,35.49,35.45,35.48,72800.0,24.0728,24.0863,24.0592,24.0795,72800.0
2014-08-14 14:15:00,35.49,35.49,35.47,35.47,11700.0,24.0863,24.0863,24.0728,24.0728,11700.0
2014-08-14 14:20:00,35.48,35.49,35.46,35.48,23100.0,24.0795,24.0863,24.066,24.0795,23100.0
2014-08-14 14:25:00,35.47,35.48,35.46,35.46,10700.0,24.0728,24.0795,24.066,24.066,10700.0
2014-08-14 14:30:00,35.47,35.5,35.47,35.5,44500.0,24.0728,24.0931,24.0728,24.0931,44500.0
2014-08-14 14:35:00,35.5,35.53,35.49,35.53,24300.0,24.0931,24.1135,24.0863,24.1135,24300.0
2014-08-14 14:40:00,35.52,35.52,35.49,35.51,44000.0,24.1067,24.1067,24.0863,24.0999,44000.0
2014-08-14 14:45:00,35.51,35.53,35.5,35.53,28700.0,24.0999,24.1135,24.0931,24.1135,28700.0
2014-08-14 14:50:00,35.53,35.54,35.52,35.53,16700.0,24.1135,24.1203,24.1067,24.1135,16700.0
2014-08-14 14:55:00,35.54,35.54,35.49,35.49,31900.0,24.1203,24.1203,24.0863,24.0863,31900.0
2014-08-14 15:00:00,35.49,35.5,35.48,35.5,20500.0,24.0863,24.0931,24.0795,24.0931,20500.0
2014-08-14 15:05:00,35.5,35.54,35.49,35.54,36800.0,24.0931,24.1203,24.0863,24.1203,36800.0
2014-08-14 15:10:00,35.54,35.54,35.51,35.51,27400.0,24.1203,24.1203,24.0999,24.0999,27400.0
2014-08-14 15:15:00,35.51,35.52,35.48,35.48,19500.0,24.0999,24.1067,24.0795,24.0795,19500.0
2014-08-14 15:20:00,35.48,35.5,35.48,35.5,21700.0,24.0795,24.0931,24.0795,24.0931,21700.0
2014-08-14 15:25:00,35.49,35.5,35.47,35.47,20200.0,24.0863,24.0931,24.0728,24.0728,20200.0
2014-08-14 15:30:00,35.48,35.48,35.46,35.47,81100.0,24.0795,24.0795,24.066,24.0728,81100.0
2014-08-14 15:35:00,35.48,35.48,35.43,35.44,42500.0,24.0795,24.0795,24.0456,24.0524,42500.0
2014-08-14 15:40:00,35.45,35.48,35.44,35.48,48900.0,24.0592,24.0795,24.0524,24.0795,48900.0
2014-08-14 15:45:00,35.48,35.48,35.47,35.47,45900.0,24.0795,24.0795,24.0728,24.0728,45900.0
2014-08-14 15:50:00,35.48,35.49,35.47,35.48,86900.0,24.0795,24.0863,24.0728,24.0795,86900.0
2014-08-14 15:55:00,35.48,35.5,35.48,35.5,232800.0,24.0795,24.0931,24.0795,24.0931,232800.0
2014-08-15 09:30:00,35.53,35.75,35.51,35.68,214800.0,24.1135,24.2628,24.0999,24.2153,214800.0
2014-08-15 09:35:00,35.7,35.9,35.7,35.87,20400.0,24.2288,24.3646,24.2288,24.3442,20400.0
2014-08-15 09:40:00,35.86,35.86,35.73,35.77,22500.0,24.3374,24.3374,24.2492,24.2764,22500.0
2014-08-15 09:45:00,35.77,35.77,35.68,35.68,19200.0,24.2764,24.2764,24.2153,24.2153,19200.0
2014-08-15 09:50:00,35.68,35.68,35.61,35.66,101200.0,24.2153,24.2153,24.1678,24.2017,101200.0
2014-08-15 09:55:00,35.65,35.66,35.58,35.61,18400.0,24.1949,24.2017,24.1474,24.1678,18400.0
2014-08-15 10:00:00,35.62,35.68,35.62,35.68,21000.0,24.1746,24.2153,24.1746,24.2153,21000.0
2014-08-15 10:05:00,35.67,35.67,35.56,35.58,42600.0,24.2085,24.2085,24.1338,24.1474,42600.0
2014-08-15 10:10:00,35.59,35.67,35.59,35.65,26700.0,24.1542,24.2085,24.1542,24.1949,26700.0
2014-08-15 10:15:00,35.64,35.69,35.62,35.69,20400.0,24.1881,24.2221,24.1746,24.2221,20400.0
2014-08-15 10:20:00,35.7,35.7,35.65,35.65,18300.0,24.2288,24.2288,24.1949,24.1949,18300.0
2014-08-15 10:25:00,35.65,35.7,35.65,35.69,17500.0,24.1949,24.2288,24.1949,24.2221,17500.0
2014-08-15 10:30:00,35.69,35.75,35.69,35.69,71300.0,24.2221,24.2628,24.2221,24.2221,71300.0
2014-08-15 10:35:00,35.69,35.72,35.69,35.72,63200.0,24.2221,24.2424,24.2221,24.2424,63200.0
2014-08-15 10:40:00,35.72,35.73,35.58,35.59,70000.0,24.2424,24.2492,24.1474,24.1542,70000.0
2014-08-15 10:45:00,35.59,35.64,35.56,35.59,36000.0,24.1542,24.1881,24.1338,24.1542,36000.0
2014-08-15 10:50:00,35.59,35.6,35.48,35.5,44100.0,24.1542,24.161,24.0795,24.0931,44100.0
2014-08-15 10:55:00,35.49,35.52,35.36,35.52,58200.0,24.0863,24.1067,23.9981,24.1067,58200.0
2014-08-15 11:00:00,35.51,35.55,35.42,35.42,34200.0,24.0999,24.127,24.0388,24.0388,34200.0
2014-08-15 11:05:00,35.43,35.47,35.41,35.46,16600.0,24.0456,24.0728,24.032,24.066,16600.0
2014-08-15 11:10:00,35.46,35.55,35.46,35.5,16100.0,24.066,24.127,24.066,24.0931,16100.0
2014-08-15 11:15:00,35.49,35.52,35.47,35.5,20100.0,24.0863,24.1067,24.0728,24.0931,20100.0
2014-08-15 11:20:00,35.49,35.49,35.42,35.43,30900.0,24.0863,24.0863,24.0388,24.0456,30900.0
2014-08-15 11:25:00,35.42,35.45,35.41,35.41,15300.0,24.0388,24.0592,24.032,24.032,15300.0
2014-08-15 11:30:00,35.41,35.44,35.37,35.37,25600.0,24.032,24.0524,24.0049,24.0049,25600.0
2014-08-15 11:35:00,35.37,35.49,35.37,35.49,18900.0,24.0049,24.0863,24.0049,24.0863,18900.0
2014-08-15 11:40:00,35.49,35.5,35.45,35.46,17600.0,24.0863,24.0931,24.0592,24.066,17600.0
2014-08-15 11:45:00,35.45,35.45,35.39,35.43,20500.0,24.0592,24.0592,24.0185,24.0456,20500.0
2014-08-15 11:50:00,35.42,35.43,35.32,35.32,25700.0,24.0388,24.0456,23.971,23.971,25700.0
2014-08-15 11:55:00,35.32,35.36,35.29,35.36,25100.0,23.971,23.9981,23.9506,23.9981,25100.0
2014-08-15 12:00:00,35.36,35.42,35.36,35.42,56700.0,23.9981,24.0388,23.9981,24.0388,56700.0
2014-08-15 12:05:00,35.43,35.46,35.41,35.46,13000.0,24.0456,24.066,24.032,24.066,13000.0
2014-08-15 12:10:00,35.45,35.45,35.39,35.39,6800.0,24.0592,24.0592,24.0185,24.0185,6800.0
2014-08-15 12:15:00,35.39,35.4,35.37,35.39,16800.0,24.0185,24.0252,24.0049,24.0185,16800.0
2014-08-15 12:20:00,35.4,35.41,35.34,35.39,21200.0,24.0252,24.032,23.9845,24.0185,21200.0
2014-08-15 12:25:00,35.39,35.47,35.39,35.47,13000.0,24.0185,24.0728,24.0185,24.0728,13000.0
2014-08-15 12:30:00,35.47,35.48,35.43,35.44,13000.0,24.0728,24.0795,24.0456,24.0524,13000.0
2014-08-15 12:35:00,35.44,35.5,35.43,35.5,10200.0,24.0524,24.0931,24.0456,24.0931,10200.0
2014-08-15 12:40:00,35.51,35.54,35.5,35.53,18100.0,24.0999,24.1203,24.0931,24.1135,18100.0
2014-08-15 12:45:00,35.53,35.55,35.51,35.54,27700.0,24.1135,24.127,24.0999,24.1203,27700.0
2014-08-15 12:50:00,35.54,35.55,35.5,35.55,12500.0,24.1203,24.127,24.0931,24.127,12500.0
2014-08-15 12:55:00,35.56,35.56,35.5,35.5,11700.0,24.1338,24.1338,24.0931,24.0931,11700.0
2014-08-15 13:00:00,35.49,35.5,35.43,35.44,9600.0,24.0863,24.0931,24.0456,24.0524,9600.0
2014-08-15 13:05:00,35.45,35.52,35.45,35.5,11500.0,24.0592,24.1067,24.0592,24.0931,11500.0
2014-08-15 13:10:00,35.49,35.56,35.49,35.56,14200.0,24.0863,24.1338,24.0863,24.1338,14200.0
2014-08-15 13:15:00,35.55,35.58,35.54,35.56,12800.0,24.127,24.1474,24.1203,24.1338,12800.0
2014-08-15 13:20:00,35.56,35.58,35.54,35.58,12700.0,24.1338,24.1474,24.1203,24.1474,12700.0
2014-08-15 13:25:00,35.58,35.59,35.55,35.59,7700.0,24.1474,24.1542,24.127,24.1542,7700.0
2014-08-15 13:30:00,35.58,35.58,35.52,35.53,9800.0,24.1474,24.1474,24.1067,24.1135,9800.0
2014-08-15 13:35:00,35.53,35.54,35.48,35.53,11200.0,24.1135,24.1203,24.0795,24.1135,11200.0
2014-08-15 13:40:00,35.52,35.55,35.52,35.54,11300.0,24.1067,24.127,24.1067,24.1203,11300.0
2014-08-15 13:45:00,35.54,35.54,35.5,35.51,14700.0,24.1203,24.1203,24.0931,24.0999,14700.0
2014-08-15 13:50:00,35.5,35.52,35.46,35.49,24300.0,24.0931,24.1067,24.066,24.0863,24300.0
2014-08-15 13:55:00,35.49,35.49,35.45,35.47,16200.0,24.0863,24.0863,24.0592,24.0728,16200.0
2014-08-15 14:00:00,35.46,35.51,35.46,35.48,14400.0,24.066,24.0999,24.066,24.0795,14400.0
2014-08-15 14:05:00,35.49,35.51,35.47,35.5,14000.0,24.0863,24.0999,24.0728,24.0931,14000.0
2014-08-15 14:10:00,35.5,35.54,35.48,35.52,17200.0,24.0931,24.1203,24.0795,24.1067,17200.0
2014-08-15 14:15:00,35.51,35.55,35.5,35.54,13500.0,24.0999,24.127,24.0931,24.1203,13500.0
2014-08-15 14:20:00,35.53,35.61,35.52,35.61,16500.0,24.1135,24.1678,24.1067,24.1678,16500.0
2014-08-15 14:25:00,35.61,35.63,35.61,35.62,17600.0,24.1678,24.1813,24.1678,24.1746,17600.0
2014-08-15 14:30:00,35.63,35.64,35.6,35.6,15200.0,24.1813,24.1881,24.161,24.161,15200.0
2014-08-15 14:35:00,35.6,35.6,35.57,35.57,21200.0,24.161,24.161,24.1406,24.1406,21200.0
2014-08-15 14:40:00,35.58,35.62,35.58,35.61,15700.0,24.1474,24.1746,24.1474,24.1678,15700.0
2014-08-15 14:45:00,35.6,35.61,35.59,35.61,11800.0,24.161,24.1678,24.1542,24.1678,11800.0
2014-08-15 14:50:00,35.6,35.61,35.58,35.58,9300.0,24.161,24.1678,24.1474,24.1474,9300.0
2014-08-15 14:55:00,35.58,35.59,35.57,35.57,15500.0,24.1474,24.1542,24.1406,24.1406,15500.0
2014-08-15 15:00:00,35.57,35.6,35.55,35.55,21700.0,24.1406,24.161,24.127,24.127,21700.0
2014-08-15 15:05:00,35.56,35.58,35.55,35.58,16000.0,24.1338,24.1474,24.127,24.1474,16000.0
2014-08-15 15:10:00,35.58,35.58,35.57,35.57,22400.0,24.1474,24.1474,24.1406,24.1406,22400.0
2014-08-15 15:15:00,35.57,35.58,35.54,35.54,37100.0,24.1406,24.1474,24.1203,24.1203,37100.0
2014-08-15 15:20:00,35.54,35.55,35.51,35.51,40000.0,24.1203,24.127,24.0999,24.0999,40000.0
2014-08-15 15:25:00,35.51,35.52,35.5,35.52,29400.0,24.0999,24.1067,24.0931,24.1067,29400.0
2014-08-15 15:30:00,35.52,35.57,35.52,35.57,38800.0,24.1067,24.1406,24.1067,24.1406,38800.0
2014-08-15 15:35:00,35.57,35.61,35.57,35.57,35900.0,24.1406,24.1678,24.1406,24.1406,35900.0
2014-08-15 15:40:00,35.56,35.6,35.55,35.59,70100.0,24.1338,24.161,24.127,24.1542,70100.0
2014-08-15 15:45:00,35.59,35.63,35.59,35.61,68600.0,24.1542,24.1813,24.1542,24.1678,68600.0
2014-08-15 15:50:00,35.61,35.64,35.59,35.63,115500.0,24.1678,24.1881,24.1542,24.1813,115500.0
2014-08-15 15:55:00,35.63,35.63,35.51,35.54,523300.0,24.1813,24.1813,24.0999,24.1203,523300.0
2014-08-18 09:30:00,35.65,35.87,35.64,35.79,67000.0,24.1949,24.3442,24.1881,24.2899,67000.0
2014-08-18 09:35:00,35.8,35.8,35.65,35.68,41200.0,24.2967,24.2967,24.1949,24.2153,41200.0
2014-08-18 09:40:00,35.66,35.67,35.57,35.64,37800.0,24.2017,24.2085,24.1406,24.1881,37800.0
2014-08-18 09:45:00,35.64,35.66,35.61,35.64,31300.0,24.1881,24.2017,24.1678,24.1881,31300.0
2014-08-18 09:50:00,35.63,35.64,35.59,35.59,34100.0,24.1813,24.1881,24.1542,24.1542,34100.0
2014-08-18 09:55:00,35.59,35.63,35.59,35.62,29800.0,24.1542,24.1813,24.1542,24.1746,29800.0
2014-08-18 10:00:00,35.62,35.69,35.62,35.64,41200.0,24.1746,24.2221,24.1746,24.1881,41200.0
2014-08-18 10:05:00,35.63,35.65,35.61,35.61,13800.0,24.1813,24.1949,24.1678,24.1678,13800.0
2014-08-18 10:10:00,35.61,35.63,35.55,35.55,11800.0,24.1678,24.1813,24.127,24.127,11800.0
2014-08-18 10:15:00,35.54,35.57,35.52,35.55,17400.0,24.1203,24.1406,24.1067,24.127,17400.0
2014-08-18 10:20:00,35.55,35.56,35.52,35.56,11600.0,24.127,24.1338,24.1067,24.1338,11600.0
2014-08-18 10:25:00,35.57,35.62,35.54,35.57,14700.0,24.1406,24.1746,24.1203,24.1406,14700.0
2014-08-18 10:30:00,35.57,35.58,35.54,35.57,12400.0,24.1406,24.1474,24.1203,24.1406,12400.0
2014-08-18 10:35:00,35.57,35.63,35.57,35.62,29000.0,24.1406,24.1813,24.1406,24.1746,29000.0
2014-08-18 10:40:00,35.62,35.69,35.6,35.67,19200.0,24.1746,24.2221,24.161,24.2085,19200.0
2014-08-18 10:45:00,35.68,35.71,35.66,35.68,9200.0,24.2153,24.2356,24.2017,24.2153,9200.0
2014-08-18 10:50:00,35.68,35.69,35.66,35.69,15000.0,24.2153,24.2221,24.2017,24.2221,15000.0
2014-08-18 10:55:00,35.7,35.71,35.68,35.69,17900.0,24.2288,24.2356,24.2153,24.2221,17900.0
2014-08-18 11:00:00,35.68,35.68,35.63,35.68,16400.0,24.2153,24.2153,24.1813,24.2153,16400.0
2014-08-18 11:05:00,35.67,35.7,35.65,35.7,18200.0,24.2085,24.2288,24.1949,24.2288,18200.0
2014-08-18 11:10:00,35.7,35.74,35.7,35.73,17000.0,24.2288,24.256,24.2288,24.2492,17000.0
2014-08-18 11:15:00,35.73,35.74,35.69,35.69,33000.0,24.2492,24.256,24.2221,24.2221,33000.0
2014-08-18 11:20:00,35.69,35.72,35.68,35.72,26900.0,24.2221,24.2424,24.2153,24.2424,26900.0
2014-08-18 11:25:00,35.72,35.73,35.7,35.71,26800.0,24.2424,24.2492,24.2288,24.2356,26800.0
2014-08-18 11:30:00,35.71,35.73,35.7,35.71,13800.0,24.2356,24.2492,24.2288,24.2356,13800.0
2014-08-18 11:35:00,35.72,35.76,35.71,35.76,17500.0,24.2424,24.2696,24.2356,24.2696,17500.0
2014-08-18 11:40:00,35.76,35.76,35.71,35.71,27400.0,24.2696,24.2696,24.2356,24.2356,27400.0
2014-08-18 11:45:00,35.71,35.71,35.65,35.67,16500.0,24.2356,24.2356,24.1949,24.2085,16500.0
2014-08-18 11:50:00,35.66,35.68,35.64,35.68,21800.0,24.2017,24.2153,24.1881,24.2153,21800.0
2014-08-18 11:55:00,35.68,35.69,35.67,35.69,15900.0,24.2153,24.2221,24.2085,24.2221,15900.0
2014-08-18 12:00:00,35.68,35.71,35.68,35.71,15500.0,24.2153,24.2356,24.2153,24.2356,15500.0
2014-08-18 12:05:00,35.71,35.72,35.7,35.7,10400.0,24.2356,24.2424,24.2288,24.2288,10400.0
2014-08-18 12:10:00,35.7,35.72,35.7,35.7,13700.0,24.2288,24.2424,24.2288,24.2288,13700.0
2014-08-18 12:15:00,35.7,35.71,35.69,35.71,10000.0,24.2288,24.2356,24.2221,24.2356,10000.0
2014-08-18 12:20:00,35.7,35.72,35.7,35.72,13600.0,24.2288,24.2424,24.2288,24.2424,13600.0
2014-08-18 12:25:00,35.72,35.74,35.71,35.73,24400.0,24.2424,24.256,24.2356,24.2492,24400.0
2014-08-18 12:30:00,35.74,35.74,35.72,35.72,9300.0,24.256,24.256,24.2424,24.2424,9300.0
2014-08-18 12:35:00,35.72,35.74,35.72,35.72,19200.0,24.2424,24.256,24.2424,24.2424,19200.0
2014-08-18 12:40:00,35.72,35.73,35.72,35.72,11300.0,24.2424,24.2492,24.2424,24.2424,11300.0
2014-08-18 12:45:00,35.72,35.73,35.71,35.73,11700.0,24.2424,24.2492,24.2356,24.2492,11700.0
2014-08-18 12:50:00,35.73,35.74,35.72,35.73,12300.0,24.2492,24.256,24.2424,24.2492,12300.0
2014-08-18 12:55:00,35.73,35.74,35.71,35.71,12000.0,24.2492,24.256,24.2356,24.2356,12000.0
2014-08-18 13:00:00,35.71,35.73,35.7,35.7,16400.0,24.2356,24.2492,24.2288,24.2288,16400.0
2014-08-18 13:05:00,35.7,35.7,35.68,35.69,11400.0,24.2288,24.2288,24.2153,24.2221,11400.0
2014-08-18 13:10:00,35.69,35.7,35.66,35.67,17300.0,24.2221,24.2288,24.2017,24.2085,17300.0
2014-08-18 13:15:00,35.67,35.67,35.64,35.66,9400.0,24.2085,24.2085,24.1881,24.2017,9400.0
2014-08-18 13:20:00,35.65,35.66,35.63,35.63,30000.0,24.1949,24.2017,24.1813,24.1813,30000.0
2014-08-18 13:25:00,35.62,35.64,35.61,35.62,17500.0,24.1746,24.1881,24.1678,24.1746,17500.0
2014-08-18 13:30:00,35.61,35.62,35.6,35.62,11500.0,24.1678,24.1746,24.161,24.1746,11500.0
2014-08-18 13:35:00,35.62,35.64,35.62,35.62,19900.0,24.1746,24.1881,24.1746,24.1746,19900.0
2014-08-18 13:40:00,35.61,35.62,35.59,35.61,8400.0,24.1678,24.1746,24.1542,24.1678,8400.0
2014-08-18 13:45:00,35.61,35.62,35.59,35.59,18600.0,24.1678,24.1746,24.1542,24.1542,18600.0
2014-08-18 13:50:00,35.59,35.6,35.55,35.57,24400.0,24.1542,24.161,24.127,24.1406,24400.0
2014-08-18 13:55:00,35.57,35.58,35.57,35.58,9900.0,24.1406,24.1474,24.1406,24.1474,9900.0
2014-08-18 14:00:00,35.58,35.58,35.53,35.54,27800.0,24.1474,24.1474,24.1135,24.1203,27800.0
2014-08-18 14:05:00,35.53,35.57,35.53,35.56,30700.0,24.1135,24.1406,24.1135,24.1338,30700.0
2014-08-18 14:10:00,35.55,35.56,35.53,35.53,27600.0,24.127,24.1338,24.1135,24.1135,27600.0
2014-08-18 14:15:00,35.52,35.53,35.51,35.53,17900.0,24.1067,24.1135,24.0999,24.1135,17900.0
2014-08-18 14:20:00,35.52,35.53,35.49,35.5,20400.0,24.1067,24.1135,24.0863,24.0931,20400.0
2014-08-18 14:25:00,35.51,35.51,35.48,35.48,13500.0,24.0999,24.0999,24.0795,24.0795,13500.0
2014-08-18 14:30:00,35.47,35.48,35.44,35.45,18300.0,24.0728,24.0795,24.0524,24.0592,18300.0
2014-08-18 14:35:00,35.45,35.45,35.42,35.42,26900.0,24.0592,24.0592,24.0388,24.0388,26900.0
2014-08-18 14:40:00,35.42,35.43,35.41,35.43,14900.0,24.0388,24.0456,24.032,24.0456,14900.0
2014-08-18 14:45:00,35.42,35.43,35.4,35.41,20700.0,24.0388,24.0456,24.0252,24.032,20700.0
2014-08-18 14:50:00,35.4,35.41,35.38,35.38,51300.0,24.0252,24.032,24.0117,24.0117,51300.0
2014-08-18 14:55:00,35.39,35.41,35.39,35.39,46500.0,24.0185,24.032,24.0185,24.0185,46500.0
2014-08-18 15:00:00,35.4,35.41,35.38,35.39,59200.0,24.0252,24.032,24.0117,24.0185,59200.0
2014-08-18 15:05:00,35.4,35.42,35.39,35.41,27000.0,24.0252,24.0388,24.0185,24.032,27000.0
2014-08-18 15:10:00,35.41,35.42,35.39,35.42,32400.0,24.032,24.0388,24.0185,24.0388,32400.0
2014-08-18 15:15:00,35.41,35.43,35.39,35.43,56900.0,24.032,24.0456,24.0185,24.0456,56900.0
2014-08-18 15:20:00,35.43,35.44,35.41,35.42,50800.0,24.0456,24.0524,24.032,24.0388,50800.0
2014-08-18 15:25:00,35.42,35.44,35.41,35.43,42700.0,24.0388,24.0524,24.032,24.0456,42700.0
2014-08-18 15:30:00,35.43,35.43,35.39,35.41,46600.0,24.0456,24.0456,24.0185,24.032,46600.0
2014-08-18 15:35:00,35.42,35.42,35.41,35.41,36600.0,24.0388,24.0388,24.032,24.032,36600.0
2014-08-18 15:40:00,35.42,35.43,35.41,35.42,80800.0,24.0388,24.0456,24.032,24.0388,80800.0
2014-08-18 15:45:00,35.43,35.45,35.42,35.44,105300.0,24.0456,24.0592,24.0388,24.0524,105300.0
2014-08-18 15:50:00,35.44,35.45,35.43,35.43,66600.0,24.0524,24.0592,24.0456,24.0456,66600.0
2014-08-18 15:55:00,35.44,35.45,35.41,35.44,162500.0,24.0524,24.0592,24.032,24.0524,162500.0
2014-08-19 09:30:00,35.56,35.61,35.43,35.6,43000.0,24.1338,24.1678,24.0456,24.161,43000.0
2014-08-19 09:35:00,35.65,35.7,35.58,35.6,23300.0,24.1949,24.2288,24.1474,24.161,23300.0
2014-08-19 09:40:00,35.59,35.6,35.53,35.56,24800.0,24.1542,24.161,24.1135,24.1338,24800.0
2014-08-19 09:45:00,35.56,35.57,35.49,35.54,13400.0,24.1338,24.1406,24.0863,24.1203,13400.0
2014-08-19 09:50:00,35.54,35.56,35.52,35.54,15500.0,24.1203,24.1338,24.1067,24.1203,15500.0
2014-08-19 09:55:00,35.54,35.55,35.53,35.54,21000.0,24.1203,24.127,24.1135,24.1203,21000.0
2014-08-19 10:00:00,35.53,35.58,35.51,35.51,17500.0,24.1135,24.1474,24.0999,24.0999,17500.0
2014-08-19 10:05:00,35.52,35.56,35.51,35.53,54200.0,24.1067,24.1338,24.0999,24.1135,54200.0
2014-08-19 10:10:00,35.53,35.66,35.53,35.66,44100.0,24.1135,24.2017,24.1135,24.2017,44100.0
2014-08-19 10:15:00,35.66,35.66,35.58,35.58,20100.0,24.2017,24.2017,24.1474,24.1474,20100.0
2014-08-19 10:20:00,35.58,35.61,35.57,35.59,22800.0,24.1474,24.1678,24.1406,24.1542,22800.0
2014-08-19 10:25:00,35.59,35.61,35.57,35.59,41600.0,24.1542,24.1678,24.1406,24.1542,41600.0
2014-08-19 10:30:00,35.58,35.61,35.54,35.54,34000.0,24.1474,24.1678,24.1203,24.1203,34000.0
2014-08-19 10:35:00,35.54,35.6,35.54,35.6,32700.0,24.1203,24.161,24.1203,24.161,32700.0
2014-08-19 10:40:00,35.59,35.65,35.59,35.65,30100.0,24.1542,24.1949,24.1542,24.1949,30100.0
2014-08-19 10:45:00,35.65,35.66,35.63,35.65,22400.0,24.1949,24.2017,24.1813,24.1949,22400.0
2014-08-19 10:50:00,35.65,35.66,35.63,35.63,44300.0,24.1949,24.2017,24.1813,24.1813,44300.0
2014-08-19 10:55:00,35.64,35.66,35.63,35.65,38100.0,24.1881,24.2017,24.1813,24.1949,38100.0
2014-08-19 11:00:00,35.65,35.66,35.64,35.64,15400.0,24.1949,24.2017,24.1881,24.1881,15400.0
2014-08-19 11:05:00,35.65,35.71,35.65,35.7,46400.0,24.1949,24.2356,24.1949,24.2288,46400.0
2014-08-19 11:10:00,35.7,35.73,35.69,35.73,16400.0,24.2288,24.2492,24.2221,24.2492,16400.0
2014-08-19 11:15:00,35.72,35.73,35.72,35.73,12800.0,24.2424,24.2492,24.2424,24.2492,12800.0
2014-08-19 11:20:00,35.73,35.73,35.7,35.72,29900.0,24.2492,24.2492,24.2288,24.2424,29900.0
2014-08-19 11:25:00,35.72,35.73,35.7,35.73,22300.0,24.2424,24.2492,24.2288,24.2492,22300.0
2014-08-19 11:30:00,35.73,35.74,35.72,35.73,20100.0,24.2492,24.256,24.2424,24.2492,20100.0
2014-08-19 11:35:00,35.73,35.75,35.72,35.74,25300.0,24.2492,24.2628,24.2424,24.256,25300.0
2014-08-19 11:40:00,35.73,35.78,35.73,35.78,27000.0,24.2492,24.2831,24.2492,24.2831,27000.0
2014-08-19 11:45:00,35.77,35.78,35.72,35.76,18700.0,24.2764,24.2831,24.2424,24.2696,18700.0
2014-08-19 11:50:00,35.76,35.77,35.74,35.76,40900.0,24.2696,24.2764,24.256,24.2696,40900.0
2014-08-19 11:55:00,35.76,35.79,35.75,35.79,27500.0,24.2696,24.2899,24.2628,24.2899,27500.0
2014-08-19 12:00:00,35.79,35.79,35.77,35.77,24800.0,24.2899,24.2899,24.2764,24.2764,24800.0
2014-08-19 12:05:00,35.78,35.79,35.76,35.79,13100.0,24.2831,24.2899,24.2696,24.2899,13100.0
2014-08-19 12:10:00,35.78,35.79,35.77,35.79,32200.0,24.2831,24.2899,24.2764,24.2899,32200.0
2014-08-19 12:15:00,35.79,35.81,35.78,35.78,48100.0,24.2899,24.3035,24.2831,24.2831,48100.0
2014-08-19 12:20:00,35.79,35.8,35.77,35.79,55300.0,24.2899,24.2967,24.2764,24.2899,55300.0
2014-08-19 12:25:00,35.79,35.84,35.78,35.82,46400.0,24.2899,24.3239,24.2831,24.3103,46400.0
2014-08-19 12:30:00,35.83,35.84,35.79,35.8,19900.0,24.3171,24.3239,24.2899,24.2967,19900.0
2014-08-19 12:35:00,35.8,35.81,35.79,35.8,13100.0,24.2967,24.3035,24.2899,24.2967,13100.0
2014-08-19 12:40:00,35.8,35.81,35.79,35.8,14500.0,24.2967,24.3035,24.2899,24.2967,14500.0
2014-08-19 12:45:00,35.8,35.81,35.79,35.8,18500.0,24.2967,24.3035,24.2899,24.2967,18500.0
2014-08-19 12:50:00,35.8,35.83,35.79,35.83,20400.0,24.2967,24.3171,24.2899,24.3171,20400.0
2014-08-19 12:55:00,35.84,35.84,35.82,35.84,31300.0,24.3239,24.3239,24.3103,24.3239,31300.0
2014-08-19 13:00:00,35.83,35.84,35.83,35.84,19700.0,24.3171,24.3239,24.3171,24.3239,19700.0
2014-08-19 13:05:00,35.84,35.85,35.83,35.84,28900.0,24.3239,24.3307,24.3171,24.3239,28900.0
2014-08-19 13:10:00,35.84,35.87,35.83,35.87,15300.0,24.3239,24.3442,24.3171,24.3442,15300.0
2014-08-19 13:15:00,35.87,35.88,35.86,35.88,42900.0,24.3442,24.351,24.3374,24.351,42900.0
2014-08-19 13:20:00,35.88,35.89,35.87,35.89,39600.0,24.351,24.3578,24.3442,24.3578,39600.0
2014-08-19 13:25:00,35.89,35.9,35.89,35.9,12800.0,24.3578,24.3646,24.3578,24.3646,12800.0
2014-08-19 13:30:00,35.9,35.93,35.9,35.93,67700.0,24.3646,24.3849,24.3646,24.3849,67700.0
2014-08-19 13:35:00,35.93,35.93,35.88,35.89,58900.0,24.3849,24.3849,24.351,24.3578,58900.0
2014-08-19 13:40:00,35.89,35.91,35.88,35.9,21900.0,24.3578,24.3714,24.351,24.3646,21900.0
2014-08-19 13:45:00,35.91,35.91,35.9,35.91,9000.0,24.3714,24.3714,24.3646,24.3714,9000.0
2014-08-19 13:50:00,35.9,35.91,35.87,35.87,18100.0,24.3646,24.3714,24.3442,24.3442,18100.0
2014-08-19 13:55:00,35.87,35.87,35.84,35.86,38600.0,24.3442,24.3442,24.3239,24.3374,38600.0
2014-08-19 14:00:00,35.86,35.89,35.85,35.85,29000.0,24.3374,24.3578,24.3307,24.3307,29000.0
2014-08-19 14:05:00,35.86,35.87,35.85,35.87,22700.0,24.3374,24.3442,24.3307,24.3442,22700.0
2014-08-19 14:10:00,35.87,35.9,35.86,35.9,32300.0,24.3442,24.3646,24.3374,24.3646,32300.0
2014-08-19 14:15:00,35.9,35.91,35.89,35.91,15100.0,24.3646,24.3714,24.3578,24.3714,15100.0
2014-08-19 14:20:00,35.91,35.91,35.88,35.9,37800.0,24.3714,24.3714,24.351,24.3646,37800.0
2014-08-19 14:25:00,35.9,35.91,35.9,35.91,8900.0,24.3646,24.3714,24.3646,24.3714,8900.0
2014-08-19 14:30:00,35.91,35.94,35.89,35.93,58500.0,24.3714,24.3917,24.3578,24.3849,58500.0
2014-08-19 14:35:00,35.93,35.94,35.92,35.93,13100.0,24.3849,24.3917,24.3782,24.3849,13100.0
2014-08-19 14:40:00,35.93,35.93,35.92,35.93,6400.0,24.3849,24.3849,24.3782,24.3849,6400.0
2014-08-19 14:45:00,35.93,35.93,35.91,35.93,21700.0,24.3849,24.3849,24.3714,24.3849,21700.0
2014-08-19 14:50:00,35.93,35.93,35.92,35.93,18400.0,24.3849,24.3849,24.3782,24.3849,18400.0
2014-08-19 14:55:00,35.93,35.94,35.92,35.94,30400.0,24.3849,24.3917,24.3782,24.3917,30400.0
2014-08-19 15:00:00,35.93,35.94,35.92,35.94,34300.0,24.3849,24.3917,24.3782,24.3917,34300.0
2014-08-19 15:05:00,35.94,35.94,35.93,35.93,17500.0,24.3917,24.3917,24.3849,24.3849,17500.0
2014-08-19 15:10:00,35.94,35.94,35.93,35.94,16200.0,24.3917,24.3917,24.3849,24.3917,16200.0
2014-08-19 15:15:00,35.94,35.94,35.93,35.93,62000.0,24.3917,24.3917,24.3849,24.3849,62000.0
2014-08-19 15:20:00,35.94,35.94,35.9,35.91,53900.0,24.3917,24.3917,24.3646,24.3714,53900.0
2014-08-19 15:25:00,35.9,35.91,35.87,35.88,24200.0,24.3646,24.3714,24.3442,24.351,24200.0
2014-08-19 15:30:00,35.88,35.88,35.87,35.87,44300.0,24.351,24.351,24.3442,24.3442,44300.0
2014-08-19 15:35:00,35.88,35.89,35.87,35.89,41200.0,24.351,24.3578,24.3442,24.3578,41200.0
2014-08-19 15:40:00,35.89,35.94,35.89,35.94,41500.0,24.3578,24.3917,24.3578,24.3917,41500.0
2014-08-19 15:45:00,35.94,35.96,35.93,35.96,55800.0,24.3917,24.4053,24.3849,24.4053,55800.0
2014-08-19 15:50:00,35.96,36.01,35.95,36.01,115200.0,24.4053,24.4392,24.3985,24.4392,115200.0
2014-08-19 15:55:00,36.01,36.03,36.0,36.0,169900.0,24.4392,24.4528,24.4325,24.4325,169900.0
2014-08-20 09:30:00,36.13,36.14,35.95,36.04,76400.0,24.5207,24.5275,24.3985,24.4596,76400.0
2014-08-20 09:35:00,36.03,36.07,35.96,35.96,19100.0,24.4528,24.48,24.4053,24.4053,19100.0
2014-08-20 09:40:00,35.95,35.99,35.91,35.98,14300.0,24.3985,24.4257,24.3714,24.4189,14300.0
2014-08-20 09:45:00,35.97,36.04,35.96,36.03,41000.0,24.4121,24.4596,24.4053,24.4528,41000.0
2014-08-20 09:50:00,36.03,36.05,36.01,36.03,8300.0,24.4528,24.4664,24.4392,24.4528,8300.0
2014-08-20 09:55:00,36.02,36.03,35.98,36.01,17700.0,24.446,24.4528,24.4189,24.4392,17700.0
2014-08-20 10:00:00,36.01,36.03,35.99,36.0,24100.0,24.4392,24.4528,24.4257,24.4325,24100.0
2014-08-20 10:05:00,36.01,36.04,36.0,36.02,12000.0,24.4392,24.4596,24.4325,24.446,12000.0
2014-08-20 10:10:00,36.01,36.05,36.01,36.04,10400.0,24.4392,24.4664,24.4392,24.4596,10400.0
2014-08-20 10:15:00,36.03,36.11,36.03,36.1,20700.0,24.4528,24.5071,24.4528,24.5003,20700.0
2014-08-20 10:20:00,36.09,36.15,36.08,36.15,19800.0,24.4935,24.5343,24.4867,24.5343,19800.0
2014-08-20 10:25:00,36.14,36.18,36.14,36.17,17800.0,24.5275,24.5546,24.5275,24.5478,17800.0
2014-08-20 10:30:00,36.18,36.2,36.16,36.18,16300.0,24.5546,24.5682,24.541,24.5546,16300.0
2014-08-20 10:35:00,36.18,36.18,36.15,36.18,20800.0,24.5546,24.5546,24.5343,24.5546,20800.0
2014-08-20 10:40:00,36.18,36.18,36.11,36.12,44000.0,24.5546,24.5546,24.5071,24.5139,44000.0
2014-08-20 10:45:00,36.11,36.11,36.06,36.08,15000.0,24.5071,24.5071,24.4732,24.4867,15000.0
2014-08-20 10:50:00,36.08,36.08,36.04,36.08,8100.0,24.4867,24.4867,24.4596,24.4867,8100.0
2014-08-20 10:55:00,36.08,36.12,36.08,36.11,25600.0,24.4867,24.5139,24.4867,24.5071,25600.0
2014-08-20 11:00:00,36.11,36.12,36.1,36.11,8900.0,24.5071,24.5139,24.5003,24.5071,8900.0
2014-08-20 11:05:00,36.11,36.11,36.09,36.1,24000.0,24.5071,24.5071,24.4935,24.5003,24000.0
2014-08-20 11:10:00,36.09,36.12,36.09,36.12,4100.0,24.4935,24.5139,24.4935,24.5139,4100.0
2014-08-20 11:15:00,36.12,36.13,36.09,36.09,10900.0,24.5139,24.5207,24.4935,24.4935,10900.0
2014-08-20 11:20:00,36.09,36.12,36.09,36.12,18300.0,24.4935,24.5139,24.4935,24.5139,18300.0
2014-08-20 11:25:00,36.12,36.15,36.11,36.11,21600.0,24.5139,24.5343,24.5071,24.5071,21600.0
2014-08-20 11:30:00,36.12,36.14,36.12,36.13,16100.0,24.5139,24.5275,24.5139,24.5207,16100.0
2014-08-20 11:35:00,36.12,36.14,36.11,36.12,9300.0,24.5139,24.5275,24.5071,24.5139,9300.0
2014-08-20 11:40:00,36.12,36.12,36.11,36.12,13200.0,24.5139,24.5139,24.5071,24.5139,13200.0
2014-08-20 11:45:00,36.12,36.12,36.1,36.12,22800.0,24.5139,24.5139,24.5003,24.5139,22800.0
2014-08-20 11:50:00,36.12,36.12,36.09,36.11,38900.0,24.5139,24.5139,24.4935,24.5071,38900.0
2014-08-20 11:55:00,36.1,36.12,36.1,36.12,24400.0,24.5003,24.5139,24.5003,24.5139,24400.0
2014-08-20 12:00:00,36.12,36.13,36.11,36.12,12600.0,24.5139,24.5207,24.5071,24.5139,12600.0
2014-08-20 12:05:00,36.12,36.12,36.11,36.12,21600.0,24.5139,24.5139,24.5071,24.5139,21600.0
2014-08-20 12:10:00,36.11,36.11,36.06,36.06,8300.0,24.5071,24.5071,24.4732,24.4732,8300.0
2014-08-20 12:15:00,36.07,36.09,36.06,36.09,14500.0,24.48,24.4935,24.4732,24.4935,14500.0
2014-08-20 12:20:00,36.09,36.11,36.09,36.09,11300.0,24.4935,24.5071,24.4935,24.4935,11300.0
2014-08-20 12:25:00,36.08,36.1,36.06,36.09,7700.0,24.4867,24.5003,24.4732,24.4935,7700.0
2014-08-20 12:30:00,36.08,36.09,36.06,36.08,6500.0,24.4867,24.4935,24.4732,24.4867,6500.0
2014-08-20 12:35:00,36.07,36.1,36.06,36.08,9800.0,24.48,24.5003,24.4732,24.4867,9800.0
2014-08-20 12:40:00,36.08,36.09,36.07,36.07,4300.0,24.4867,24.4935,24.48,24.48,4300.0
2014-08-20 12:45:00,36.07,36.08,36.05,36.06,3100.0,24.48,24.4867,24.4664,24.4732,3100.0
2014-08-20 12:50:00,36.06,36.08,36.04,36.04,6800.0,24.4732,24.4867,24.4596,24.4596,6800.0
2014-08-20 12:55:00,36.05,36.07,36.05,36.06,8200.0,24.4664,24.48,24.4664,24.4732,8200.0
2014-08-20 13:00:00,36.06,36.07,36.04,36.04,3000.0,24.4732,24.48,24.4596,24.4596,3000.0
2014-08-20 13:05:00,36.03,36.07,36.03,36.06,8900.0,24.4528,24.48,24.4528,24.4732,8900.0
2014-08-20 13:10:00,36.05,36.06,36.03,36.05,6000.0,24.4664,24.4732,24.4528,24.4664,6000.0
2014-08-20 13:15:00,36.04,36.08,36.04,36.08,16600.0,24.4596,24.4867,24.4596,24.4867,16600.0
2014-08-20 13:20:00,36.08,36.11,36.08,36.11,6800.0,24.4867,24.5071,24.4867,24.5071,6800.0
2014-08-20 13:25:00,36.1,36.12,36.07,36.09,23600.0,24.5003,24.5139,24.48,24.4935,23600.0
2014-08-20 13:30:00,36.08,36.1,36.08,36.1,5200.0,24.4867,24.5003,24.4867,24.5003,5200.0
2014-08-20 13:35:00,36.1,36.1,36.07,36.1,14800.0,24.5003,24.5003,24.48,24.5003,14800.0
2014-08-20 13:40:00,36.1,36.11,36.1,36.1,4000.0,24.5003,24.5071,24.5003,24.5003,4000.0
2014-08-20 13:45:00,36.1,36.1,36.06,36.06,9800.0,24.5003,24.5003,24.4732,24.4732,9800.0
2014-08-20 13:50:00,36.07,36.08,36.05,36.05,5400.0,24.48,24.4867,24.4664,24.4664,5400.0
2014-08-20 13:55:00,36.05,36.06,36.04,36.05,10400.0,24.4664,24.4732,24.4596,24.4664,10400.0
2014-08-20 14:00:00,36.05,36.05,35.97,35.97,25300.0,24.4664,24.4664,24.4121,24.4121,25300.0
2014-08-20 14:05:00,35.97,35.98,35.95,35.96,17000.0,24.4121,24.4189,24.3985,24.4053,17000.0
2014-08-20 14:10:00,35.95,36.0,35.91,35.91,12000.0,24.3985,24.4325,24.3714,24.3714,12000.0
2014-08-20 14:15:00,35.91,35.99,35.9,35.98,21400.0,24.3714,24.4257,24.3646,24.4189,21400.0
2014-08-20 14:20:00,35.98,36.01,35.96,35.97,15500.0,24.4189,24.4392,24.4053,24.4121,15500.0
2014-08-20 14:25:00,35.97,35.99,35.94,35.98,13300.0,24.4121,24.4257,24.3917,24.4189,13300.0
2014-08-20 14:30:00,35.97,36.03,35.97,36.03,11900.0,24.4121,24.4528,24.4121,24.4528,11900.0
2014-08-20 14:35:00,36.03,36.08,36.03,36.08,24900.0,24.4528,24.4867,24.4528,24.4867,24900.0
2014-08-20 14:40:00,36.07,36.09,36.06,36.08,15200.0,24.48,24.4935,24.4732,24.4867,15200.0
2014-08-20 14:45:00,36.07,36.12,36.06,36.11,21400.0,24.48,24.5139,24.4732,24.5071,21400.0
2014-08-20 14:50:00,36.11,36.14,36.1,36.12,6900.0,24.5071,24.5275,24.5003,24.5139,6900.0
2014-08-20 14:55:00,36.13,36.14,36.12,36.13,17500.0,24.5207,24.5275,24.5139,24.5207,17500.0
2014-08-20 15:00:00,36.13,36.16,36.13,36.15,14000.0,24.5207,24.541,24.5207,24.5343,14000.0
2014-08-20 15:05:00,36.15,36.17,36.14,36.16,11200.0,24.5343,24.5478,24.5275,24.541,11200.0
2014-08-20 15:10:00,36.17,36.19,36.16,36.18,14400.0,24.5478,24.5614,24.541,24.5546,14400.0
2014-08-20 15:15:00,36.17,36.2,36.15,36.19,36200.0,24.5478,24.5682,24.5343,24.5614,36200.0
2014-08-20 15:20:00,36.2,36.21,36.16,36.19,49200.0,24.5682,24.575,24.541,24.5614,49200.0
2014-08-20 15:25:00,36.19,36.2,36.17,36.2,38700.0,24.5614,24.5682,24.5478,24.5682,38700.0
2014-08-20 15:30:00,36.2,36.22,36.19,36.22,25900.0,24.5682,24.5818,24.5614,24.5818,25900.0
2014-08-20 15:35:00,36.22,36.24,36.21,36.24,32800.0,24.5818,24.5953,24.575,24.5953,32800.0
2014-08-20 15:40:00,36.25,36.25,36.22,36.25,47700.0,24.6021,24.6021,24.5818,24.6021,47700.0
2014-08-20 15:45:00,36.25,36.25,36.22,36.22,47200.0,24.6021,24.6021,24.5818,24.5818,47200.0
2014-08-20 15:50:00,36.22,36.24,36.21,36.22,68500.0,24.5818,24.5953,24.575,24.5818,68500.0
2014-08-20 15:55:00,36.22,36.22,36.19,36.2,138500.0,24.5818,24.5818,24.5614,24.5682,138500.0
2014-08-21 09:30:00,36.24,36.34,36.2,36.27,60400.0,24.5953,24.6632,24.5682,24.6157,60400.0
2014-08-21 09:35:00,36.29,36.3,36.23,36.27,107800.0,24.6293,24.6361,24.5885,24.6157,107800.0
2014-08-21 09:40:00,36.26,36.37,36.24,36.37,60800.0,24.6089,24.6836,24.5953,24.6836,60800.0
2014-08-21 09:45:00,36.36,36.45,36.36,36.45,92700.0,24.6768,24.7379,24.6768,24.7379,92700.0
2014-08-21 09:50:00,36.45,36.47,36.4,36.41,50700.0,24.7379,24.7514,24.7039,24.7107,50700.0
2014-08-21 09:55:00,36.41,36.43,36.38,36.43,43500.0,24.7107,24.7243,24.6904,24.7243,43500.0
2014-08-21 10:00:00,36.43,36.47,36.4,36.45,37800.0,24.7243,24.7514,24.7039,24.7379,37800.0
2014-08-21 10:05:00,36.46,36.52,36.44,36.5,88900.0,24.7446,24.7854,24.7311,24.7718,88900.0
2014-08-21 10:10:00,36.5,36.51,36.4,36.41,96800.0,24.7718,24.7786,24.7039,24.7107,96800.0
2014-08-21 10:15:00,36.42,36.44,36.4,36.42,41300.0,24.7175,24.7311,24.7039,24.7175,41300.0
2014-08-21 10:20:00,36.43,36.45,36.38,36.41,60700.0,24.7243,24.7379,24.6904,24.7107,60700.0
2014-08-21 10:25:00,36.4,36.43,36.34,36.36,32700.0,24.7039,24.7243,24.6632,24.6768,32700.0
2014-08-21 10:30:00,36.35,36.36,36.24,36.29,34800.0,24.67,24.6768,24.5953,24.6293,34800.0
2014-08-21 10:35:00,36.29,36.43,36.29,36.42,20200.0,24.6293,24.7243,24.6293,24.7175,20200.0
2014-08-21 10:40:00,36.42,36.47,36.4,36.45,29300.0,24.7175,24.7514,24.7039,24.7379,29300.0
2014-08-21 10:45:00,36.45,36.46,36.43,36.46,31300.0,24.7379,24.7446,24.7243,24.7446,31300.0
2014-08-21 10:50:00,36.45,36.5,36.44,36.5,28400.0,24.7379,24.7718,24.7311,24.7718,28400.0
2014-08-21 10:55:00,36.5,36.55,36.5,36.55,51300.0,24.7718,24.8057,24.7718,24.8057,51300.0
2014-08-21 11:00:00,36.55,36.57,36.53,36.54,140900.0,24.8057,24.8193,24.7922,24.7989,140900.0
2014-08-21 11:05:00,36.54,36.55,36.45,36.47,41100.0,24.7989,24.8057,24.7379,24.7514,41100.0
2014-08-21 11:10:00,36.48,36.48,36.42,36.42,15800.0,24.7582,24.7582,24.7175,24.7175,15800.0
2014-08-21 11:15:00,36.43,36.46,36.42,36.42,15500.0,24.7243,24.7446,24.7175,24.7175,15500.0
2014-08-21 11:20:00,36.42,36.47,36.42,36.45,14200.0,24.7175,24.7514,24.7175,24.7379,14200.0
2014-08-21 11:25:00,36.45,36.46,36.43,36.43,27400.0,24.7379,24.7446,24.7243,24.7243,27400.0
2014-08-21 11:30:00,36.42,36.43,36.38,36.41,38700.0,24.7175,24.7243,24.6904,24.7107,38700.0
2014-08-21 11:35:00,36.42,36.43,36.4,36.4,17600.0,24.7175,24.7243,24.7039,24.7039,17600.0
2014-08-21 11:40:00,36.4,36.43,36.39,36.39,18000.0,24.7039,24.7243,24.6971,24.6971,18000.0
2014-08-21 11:45:00,36.38,36.38,36.34,36.34,30200.0,24.6904,24.6904,24.6632,24.6632,30200.0
2014-08-21 11:50:00,36.35,36.39,36.34,36.39,17400.0,24.67,24.6971,24.6632,24.6971,17400.0
2014-08-21 11:55:00,36.39,36.39,36.36,36.37,12200.0,24.6971,24.6971,24.6768,24.6836,12200.0
2014-08-21 12:00:00,36.37,36.46,36.36,36.44,26900.0,24.6836,24.7446,24.6768,24.7311,26900.0
2014-08-21 12:05:00,36.44,36.44,36.41,36.41,19200.0,24.7311,24.7311,24.7107,24.7107,19200.0
2014-08-21 12:10:00,36.41,36.42,36.38,36.38,22400.0,24.7107,24.7175,24.6904,24.6904,22400.0
2014-08-21 12:15:00,36.37,36.39,36.35,36.38,23600.0,24.6836,24.6971,24.67,24.6904,23600.0
2014-08-21 12:20:00,36.37,36.38,36.36,36.36,18300.0,24.6836,24.6904,24.6768,24.6768,18300.0
2014-08-21 12:25:00,36.36,36.38,36.33,36.37,26500.0,24.6768,24.6904,24.6564,24.6836,26500.0
2014-08-21 12:30:00,36.37,36.39,36.36,36.39,14700.0,24.6836,24.6971,24.6768,24.6971,14700.0
2014-08-21 12:35:00,36.39,36.43,36.38,36.41,15500.0,24.6971,24.7243,24.6904,24.7107,15500.0
2014-08-21 12:40:00,36.41,36.41,36.39,36.4,18400.0,24.7107,24.7107,24.6971,24.7039,18400.0
2014-08-21 12:45:00,36.4,36.41,36.36,36.36,32900.0,24.7039,24.7107,24.6768,24.6768,32900.0
2014-08-21 12:50:00,36.36,36.38,36.35,36.37,14100.0,24.6768,24.6904,24.67,24.6836,14100.0
2014-08-21 12:55:00,36.37,36.39,36.37,36.37,10600.0,24.6836,24.6971,24.6836,24.6836,10600.0
2014-08-21 13:00:00,36.37,36.37,36.35,36.36,7700.0,24.6836,24.6836,24.67,24.6768,7700.0
2014-08-21 13:05:00,36.37,36.38,36.36,36.37,17500.0,24.6836,24.6904,24.6768,24.6836,17500.0
2014-08-21 13:10:00,36.37,36.41,36.36,36.41,29200.0,24.6836,24.7107,24.6768,24.7107,29200.0
2014-08-21 13:15:00,36.41,36.43,36.4,36.43,13700.0,24.7107,24.7243,24.7039,24.7243,13700.0
2014-08-21 13:20:00,36.44,36.45,36.41,36.45,27500.0,24.7311,24.7379,24.7107,24.7379,27500.0
2014-08-21 13:25:00,36.46,36.46,36.44,36.44,21300.0,24.7446,24.7446,24.7311,24.7311,21300.0
2014-08-21 13:30:00,36.44,36.45,36.43,36.44,13700.0,24.7311,24.7379,24.7243,24.7311,13700.0
2014-08-21 13:35:00,36.43,36.45,36.42,36.45,18500.0,24.7243,24.7379,24.7175,24.7379,18500.0
2014-08-21 13:40:00,36.45,36.47,36.44,36.45,11100.0,24.7379,24.7514,24.7311,24.7379,11100.0
2014-08-21 13:45:00,36.46,36.48,36.46,36.48,13800.0,24.7446,24.7582,24.7446,24.7582,13800.0
2014-08-21 13:50:00,36.47,36.48,36.45,36.48,18200.0,24.7514,24.7582,24.7379,24.7582,18200.0
2014-08-21 13:55:00,36.48,36.48,36.44,36.48,35300.0,24.7582,24.7582,24.7311,24.7582,35300.0
2014-08-21 14:00:00,36.48,36.49,36.46,36.47,17800.0,24.7582,24.765,24.7446,24.7514,17800.0
2014-08-21 14:05:00,36.46,36.48,36.45,36.45,12500.0,24.7446,24.7582,24.7379,24.7379,12500.0
2014-08-21 14:10:00,36.45,36.45,36.42,36.43,11000.0,24.7379,24.7379,24.7175,24.7243,11000.0
2014-08-21 14:15:00,36.43,36.44,36.42,36.43,16600.0,24.7243,24.7311,24.7175,24.7243,16600.0
2014-08-21 14:20:00,36.44,36.45,36.43,36.45,34000.0,24.7311,24.7379,24.7243,24.7379,34000.0
2014-08-21 14:25:00,36.45,36.46,36.44,36.45,11900.0,24.7379,24.7446,24.7311,24.7379,11900.0
2014-08-21 14:30:00,36.45,36.45,36.42,36.42,13900.0,24.7379,24.7379,24.7175,24.7175,13900.0
2014-08-21 14:35:00,36.43,36.43,36.41,36.41,18800.0,24.7243,24.7243,24.7107,24.7107,18800.0
2014-08-21 14:40:00,36.41,36.42,36.38,36.39,21700.0,24.7107,24.7175,24.6904,24.6971,21700.0
2014-08-21 14:45:00,36.39,36.42,36.38,36.41,17100.0,24.6971,24.7175,24.6904,24.7107,17100.0
2014-08-21 14:50:00,36.41,36.41,36.36,36.4,38100.0,24.7107,24.7107,24.6768,24.7039,38100.0
2014-08-21 14:55:00,36.39,36.42,36.39,36.41,51800.0,24.6971,24.7175,24.6971,24.7107,51800.0
2014-08-21 15:00:00,36.42,36.45,36.42,36.45,28900.0,24.7175,24.7379,24.7175,24.7379,28900.0
2014-08-21 15:05:00,36.45,36.47,36.44,36.47,24700.0,24.7379,24.7514,24.7311,24.7514,24700.0
2014-08-21 15:10:00,36.47,36.47,36.45,36.47,20400.0,24.7514,24.7514,24.7379,24.7514,20400.0
2014-08-21 15:15:00,36.47,36.48,36.42,36.42,45200.0,24.7514,24.7582,24.7175,24.7175,45200.0
2014-08-21 15:20:00,36.43,36.44,36.41,36.43,44000.0,24.7243,24.7311,24.7107,24.7243,44000.0
2014-08-21 15:25:00,36.43,36.45,36.41,36.44,30900.0,24.7243,24.7379,24.7107,24.7311,30900.0
2014-08-21 15:30:00,36.45,36.46,36.4,36.4,46100.0,24.7379,24.7446,24.7039,24.7039,46100.0
2014-08-21 15:35:00,36.41,36.41,36.39,36.4,48800.0,24.7107,24.7107,24.6971,24.7039,48800.0
2014-08-21 15:40:00,36.4,36.42,36.38,36.41,43000.0,24.7039,24.7175,24.6904,24.7107,43000.0
2014-08-21 15:45:00,36.42,36.44,36.41,36.42,70100.0,24.7175,24.7311,24.7107,24.7175,70100.0
2014-08-21 15:50:00,36.42,36.43,36.41,36.43,62100.0,24.7175,24.7243,24.7107,24.7243,62100.0
2014-08-21 15:55:00,36.43,36.45,36.43,36.45,159600.0,24.7243,24.7379,24.7243,24.7379,159600.0
2014-08-22 09:30:00,36.5,36.55,36.43,36.44,57600.0,24.7718,24.8057,24.7243,24.7311,57600.0
2014-08-22 09:35:00,36.45,36.59,36.44,36.57,23500.0,24.7379,24.8329,24.7311,24.8193,23500.0
2014-08-22 09:40:00,36.56,36.57,36.48,36.53,27400.0,24.8125,24.8193,24.7582,24.7922,27400.0
2014-08-22 09:45:00,36.54,36.61,36.51,36.61,17500.0,24.7989,24.8464,24.7786,24.8464,17500.0
2014-08-22 09:50:00,36.61,36.61,36.56,36.56,31900.0,24.8464,24.8464,24.8125,24.8125,31900.0
2014-08-22 09:55:00,36.55,36.58,36.52,36.54,24800.0,24.8057,24.8261,24.7854,24.7989,24800.0
2014-08-22 10:00:00,36.54,36.58,36.48,36.5,46200.0,24.7989,24.8261,24.7582,24.7718,46200.0
2014-08-22 10:05:00,36.5,36.51,36.42,36.43,43800.0,24.7718,24.7786,24.7175,24.7243,43800.0
2014-08-22 10:10:00,36.41,36.44,36.39,36.42,32300.0,24.7107,24.7311,24.6971,24.7175,32300.0
2014-08-22 10:15:00,36.42,36.42,36.26,36.3,48000.0,24.7175,24.7175,24.6089,24.6361,48000.0
2014-08-22 10:20:00,36.29,36.31,36.23,36.27,16400.0,24.6293,24.6428,24.5885,24.6157,16400.0
2014-08-22 10:25:00,36.27,36.28,36.22,36.23,28400.0,24.6157,24.6225,24.5818,24.5885,28400.0
2014-08-22 10:30:00,36.24,36.27,36.23,36.24,23000.0,24.5953,24.6157,24.5885,24.5953,23000.0
2014-08-22 10:35:00,36.23,36.24,36.15,36.17,30100.0,24.5885,24.5953,24.5343,24.5478,30100.0
2014-08-22 10:40:00,36.17,36.18,36.14,36.18,20600.0,24.5478,24.5546,24.5275,24.5546,20600.0
2014-08-22 10:45:00,36.17,36.24,36.16,36.23,37600.0,24.5478,24.5953,24.541,24.5885,37600.0
2014-08-22 10:50:00,36.23,36.25,36.2,36.2,29800.0,24.5885,24.6021,24.5682,24.5682,29800.0
2014-08-22 10:55:00,36.2,36.2,36.14,36.15,20700.0,24.5682,24.5682,24.5275,24.5343,20700.0
2014-08-22 11:00:00,36.15,36.17,36.1,36.12,24600.0,24.5343,24.5478,24.5003,24.5139,24600.0
2014-08-22 11:05:00,36.12,36.19,36.08,36.19,24400.0,24.5139,24.5614,24.4867,24.5614,24400.0
2014-08-22 11:10:00,36.18,36.2,36.16,36.2,16900.0,24.5546,24.5682,24.541,24.5682,16900.0
2014-08-22 11:15:00,36.2,36.22,36.16,36.18,36300.0,24.5682,24.5818,24.541,24.5546,36300.0
2014-08-22 11:20:00,36.17,36.19,36.15,36.18,14300.0,24.5478,24.5614,24.5343,24.5546,14300.0
2014-08-22 11:25:00,36.18,36.22,36.16,36.22,18000.0,24.5546,24.5818,24.541,24.5818,18000.0
2014-08-22 11:30:00,36.22,36.24,36.21,36.22,16300.0,24.5818,24.5953,24.575,24.5818,16300.0
2014-08-22 11:35:00,36.22,36.22,36.19,36.2,9400.0,24.5818,24.5818,24.5614,24.5682,9400.0
2014-08-22 11:40:00,36.2,36.24,36.2,36.21,12000.0,24.5682,24.5953,24.5682,24.575,12000.0
2014-08-22 11:45:00,36.22,36.24,36.22,36.23,9600.0,24.5818,24.5953,24.5818,24.5885,9600.0
2014-08-22 11:50:00,36.23,36.26,36.22,36.26,16900.0,24.5885,24.6089,24.5818,24.6089,16900.0
2014-08-22 11:55:00,36.26,36.29,36.25,36.26,19300.0,24.6089,24.6293,24.6021,24.6089,19300.0
2014-08-22 12:00:00,36.27,36.29,36.23,36.23,12100.0,24.6157,24.6293,24.5885,24.5885,12100.0
2014-08-22 12:05:00,36.24,36.29,36.23,36.28,13300.0,24.5953,24.6293,24.5885,24.6225,13300.0
2014-08-22 12:10:00,36.28,36.34,36.28,36.34,17200.0,24.6225,24.6632,24.6225,24.6632,17200.0
2014-08-22 12:15:00,36.34,36.35,36.32,36.34,15500.0,24.6632,24.67,24.6496,24.6632,15500.0
2014-08-22 12:20:00,36.34,36.39,36.34,36.39,16900.0,24.6632,24.6971,24.6632,24.6971,16900.0
2014-08-22 12:25:00,36.38,36.4,36.37,36.38,14500.0,24.6904,24.7039,24.6836,24.6904,14500.0
2014-08-22 12:30:00,36.38,36.38,36.34,36.38,10700.0,24.6904,24.6904,24.6632,24.6904,10700.0
2014-08-22 12:35:00,36.38,36.38,36.32,36.34,26500.0,24.6904,24.6904,24.6496,24.6632,26500.0
2014-08-22 12:40:00,36.33,36.36,36.31,36.35,11300.0,24.6564,24.6768,24.6428,24.67,11300.0
2014-08-22 12:45:00,36.36,36.36,36.34,36.36,4800.0,24.6768,24.6768,24.6632,24.6768,4800.0
2014-08-22 12:50:00,36.36,36.36,36.33,36.34,9500.0,24.6768,24.6768,24.6564,24.6632,9500.0
2014-08-22 12:55:00,36.35,36.37,36.33,36.37,5000.0,24.67,24.6836,24.6564,24.6836,5000.0
2014-08-22 13:00:00,36.37,36.39,36.36,36.38,6300.0,24.6836,24.6971,24.6768,24.6904,6300.0
2014-08-22 13:05:00,36.38,36.4,36.37,36.38,7400.0,24.6904,24.7039,24.6836,24.6904,7400.0
2014-08-22 13:10:00,36.37,36.39,36.37,36.38,15600.0,24.6836,24.6971,24.6836,24.6904,15600.0
2014-08-22 13:15:00,36.39,36.4,36.36,36.39,9400.0,24.6971,24.7039,24.6768,24.6971,9400.0
2014-08-22 13:20:00,36.39,36.4,36.37,36.38,18800.0,24.6971,24.7039,24.6836,24.6904,18800.0
2014-08-22 13:25:00,36.38,36.41,36.37,36.4,11400.0,24.6904,24.7107,24.6836,24.7039,11400.0
2014-08-22 13:30:00,36.4,36.4,36.37,36.37,13700.0,24.7039,24.7039,24.6836,24.6836,13700.0
2014-08-22 13:35:00,36.38,36.4,36.37,36.4,31200.0,24.6904,24.7039,24.6836,24.7039,31200.0
2014-08-22 13:40:00,36.4,36.41,36.39,36.4,23600.0,24.7039,24.7107,24.6971,24.7039,23600.0
2014-08-22 13:45:00,36.39,36.41,36.39,36.41,9700.0,24.6971,24.7107,24.6971,24.7107,9700.0
2014-08-22 13:50:00,36.41,36.43,36.4,36.42,20100.0,24.7107,24.7243,24.7039,24.7175,20100.0
2014-08-22 13:55:00,36.41,36.43,36.41,36.41,23600.0,24.7107,24.7243,24.7107,24.7107,23600.0
2014-08-22 14:00:00,36.41,36.42,36.41,36.41,15900.0,24.7107,24.7175,24.7107,24.7107,15900.0
2014-08-22 14:05:00,36.42,36.42,36.38,36.39,70800.0,24.7175,24.7175,24.6904,24.6971,70800.0
2014-08-22 14:10:00,36.4,36.47,36.4,36.47,16800.0,24.7039,24.7514,24.7039,24.7514,16800.0
2014-08-22 14:15:00,36.47,36.5,36.47,36.48,9100.0,24.7514,24.7718,24.7514,24.7582,9100.0
2014-08-22 14:20:00,36.48,36.49,36.45,36.46,9800.0,24.7582,24.765,24.7379,24.7446,9800.0
2014-08-22 14:25:00,36.46,36.47,36.43,36.43,18600.0,24.7446,24.7514,24.7243,24.7243,18600.0
2014-08-22 14:30:00,36.42,36.44,36.38,36.41,17100.0,24.7175,24.7311,24.6904,24.7107,17100.0
2014-08-22 14:35:00,36.41,36.41,36.36,36.39,19400.0,24.7107,24.7107,24.6768,24.6971,19400.0
2014-08-22 14:40:00,36.39,36.41,36.37,36.4,14500.0,24.6971,24.7107,24.6836,24.7039,14500.0
2014-08-22 14:45:00,36.39,36.41,36.39,36.4,8900.0,24.6971,24.7107,24.6971,24.7039,8900.0
2014-08-22 14:50:00,36.41,36.42,36.4,36.41,15100.0,24.7107,24.7175,24.7039,24.7107,15100.0
2014-08-22 14:55:00,36.4,36.41,36.38,36.39,14300.0,24.7039,24.7107,24.6904,24.6971,14300.0
2014-08-22 15:00:00,36.39,36.4,36.36,36.37,18900.0,24.6971,24.7039,24.6768,24.6836,18900.0
2014-08-22 15:05:00,36.37,36.42,36.36,36.42,28700.0,24.6836,24.7175,24.6768,24.7175,28700.0
2014-08-22 15:10:00,36.41,36.45,36.41,36.43,21800.0,24.7107,24.7379,24.7107,24.7243,21800.0
2014-08-22 15:15:00,36.43,36.48,36.41,36.48,22400.0,24.7243,24.7582,24.7107,24.7582,22400.0
2014-08-22 15:20:00,36.48,36.48,36.45,36.48,37000.0,24.7582,24.7582,24.7379,24.7582,37000.0
2014-08-22 15:25:00,36.48,36.5,36.47,36.48,33200.0,24.7582,24.7718,24.7514,24.7582,33200.0
2014-08-22 15:30:00,36.48,36.48,36.42,36.44,31400.0,24.7582,24.7582,24.7175,24.7311,31400.0
2014-08-22 15:35:00,36.44,36.44,36.4,36.42,55100.0,24.7311,24.7311,24.7039,24.7175,55100.0
2014-08-22 15:40:00,36.43,36.43,36.37,36.37,45100.0,24.7243,24.7243,24.6836,24.6836,45100.0
2014-08-22 15:45:00,36.37,36.39,36.34,36.35,55100.0,24.6836,24.6971,24.6632,24.67,55100.0
2014-08-22 15:50:00,36.35,36.36,36.35,36.36,42800.0,24.67,24.6768,24.67,24.6768,42800.0
2014-08-22 15:55:00,36.36,36.38,36.35,36.37,119500.0,24.6768,24.6904,24.67,24.6836,119500.0
2014-08-25 09:30:00,36.48,36.59,36.44,36.46,28500.0,24.7582,24.8329,24.7311,24.7446,28500.0
2014-08-25 09:35:00,36.45,36.54,36.42,36.54,19200.0,24.7379,24.7989,24.7175,24.7989,19200.0
2014-08-25 09:40:00,36.53,36.55,36.49,36.5,13900.0,24.7922,24.8057,24.765,24.7718,13900.0
2014-08-25 09:45:00,36.51,36.52,36.47,36.52,15300.0,24.7786,24.7854,24.7514,24.7854,15300.0
2014-08-25 09:50:00,36.52,36.58,36.52,36.57,14800.0,24.7854,24.8261,24.7854,24.8193,14800.0
2014-08-25 09:55:00,36.57,36.62,36.57,36.62,25700.0,24.8193,24.8532,24.8193,24.8532,25700.0
2014-08-25 10:00:00,36.61,36.62,36.54,36.54,37200.0,24.8464,24.8532,24.7989,24.7989,37200.0
2014-08-25 10:05:00,36.54,36.55,36.53,36.55,17800.0,24.7989,24.8057,24.7922,24.8057,17800.0
2014-08-25 10:10:00,36.55,36.58,36.55,36.56,26800.0,24.8057,24.8261,24.8057,24.8125,26800.0
2014-08-25 10:15:00,36.57,36.62,36.57,36.62,24100.0,24.8193,24.8532,24.8193,24.8532,24100.0
2014-08-25 10:20:00,36.62,36.65,36.62,36.64,23900.0,24.8532,24.8736,24.8532,24.8668,23900.0
2014-08-25 10:25:00,36.64,36.72,36.64,36.71,36300.0,24.8668,24.9211,24.8668,24.9143,36300.0
2014-08-25 10:30:00,36.7,36.74,36.69,36.73,64600.0,24.9075,24.9347,24.9007,24.9279,64600.0
2014-08-25 10:35:00,36.73,36.75,36.72,36.74,25700.0,24.9279,24.9415,24.9211,24.9347,25700.0
2014-08-25 10:40:00,36.74,36.76,36.71,36.72,33100.0,24.9347,24.9482,24.9143,24.9211,33100.0
2014-08-25 10:45:00,36.71,36.73,36.7,36.71,13800.0,24.9143,24.9279,24.9075,24.9143,13800.0
2014-08-25 10:50:00,36.71,36.75,36.71,36.74,19700.0,24.9143,24.9415,24.9143,24.9347,19700.0
2014-08-25 10:55:00,36.75,36.78,36.74,36.78,26900.0,24.9415,24.9618,24.9347,24.9618,26900.0
2014-08-25 11:00:00,36.78,36.82,36.78,36.82,21500.0,24.9618,24.989,24.9618,24.989,21500.0
2014-08-25 11:05:00,36.82,36.86,36.82,36.85,29500.0,24.989,25.0161,24.989,25.0093,29500.0
2014-08-25 11:10:00,36.85,36.86,36.84,36.84,17600.0,25.0093,25.0161,25.0025,25.0025,17600.0
2014-08-25 11:15:00,36.84,36.87,36.84,36.86,26800.0,25.0025,25.0229,25.0025,25.0161,26800.0
2014-08-25 11:20:00,36.87,36.87,36.82,36.82,24400.0,25.0229,25.0229,24.989,24.989,24400.0
2014-08-25 11:25:00,36.82,36.89,36.81,36.89,37200.0,24.989,25.0365,24.9822,25.0365,37200.0
2014-08-25 11:30:00,36.89,36.89,36.86,36.89,19600.0,25.0365,25.0365,25.0161,25.0365,19600.0
2014-08-25 11:35:00,36.88,36.89,36.82,36.84,23000.0,25.0297,25.0365,24.989,25.0025,23000.0
2014-08-25 11:40:00,36.85,36.86,36.81,36.83,17100.0,25.0093,25.0161,24.9822,24.9958,17100.0
2014-08-25 11:45:00,36.82,36.82,36.8,36.82,28300.0,24.989,24.989,24.9754,24.989,28300.0
2014-08-25 11:50:00,36.81,36.83,36.8,36.82,11300.0,24.9822,24.9958,24.9754,24.989,11300.0
2014-08-25 11:55:00,36.82,36.83,36.81,36.82,12200.0,24.989,24.9958,24.9822,24.989,12200.0
2014-08-25 12:00:00,36.82,36.83,36.8,36.83,17400.0,24.989,24.9958,24.9754,24.9958,17400.0
2014-08-25 12:05:00,36.82,36.85,36.82,36.85,9400.0,24.989,25.0093,24.989,25.0093,9400.0
2014-08-25 12:10:00,36.85,36.86,36.83,36.84,10900.0,25.0093,25.0161,24.9958,25.0025,10900.0
2014-08-25 12:15:00,36.83,36.85,36.82,36.82,13700.0,24.9958,25.0093,24.989,24.989,13700.0
2014-08-25 12:20:00,36.82,36.85,36.82,36.84,9400.0,24.989,25.0093,24.989,25.0025,9400.0
2014-08-25 12:25:00,36.84,36.85,36.82,36.85,19000.0,25.0025,25.0093,24.989,25.0093,19000.0
2014-08-25 12:30:00,36.84,36.87,36.84,36.85,22200.0,25.0025,25.0229,25.0025,25.0093,22200.0
2014-08-25 12:35:00,36.85,36.85,36.81,36.83,10300.0,25.0093,25.0093,24.9822,24.9958,10300.0
2014-08-25 12:40:00,36.82,36.83,36.78,36.79,42600.0,24.989,24.9958,24.9618,24.9686,42600.0
2014-08-25 12:45:00,36.79,36.79,36.74,36.75,19300.0,24.9686,24.9686,24.9347,24.9415,19300.0
2014-08-25 12:50:00,36.75,36.76,36.73,36.74,17500.0,24.9415,24.9482,24.9279,24.9347,17500.0
2014-08-25 12:55:00,36.74,36.74,36.72,36.73,3800.0,24.9347,24.9347,24.9211,24.9279,3800.0
2014-08-25 13:00:00,36.72,36.73,36.71,36.71,37000.0,24.9211,24.9279,24.9143,24.9143,37000.0
2014-08-25 13:05:00,36.71,36.73,36.7,36.71,29600.0,24.9143,24.9279,24.9075,24.9143,29600.0
2014-08-25 13:10:00,36.71,36.72,36.69,36.7,20400.0,24.9143,24.9211,24.9007,24.9075,20400.0
2014-08-25 13:15:00,36.7,36.7,36.66,36.66,10000.0,24.9075,24.9075,24.8804,24.8804,10000.0
2014-08-25 13:20:00,36.66,36.67,36.66,36.67,6300.0,24.8804,24.8872,24.8804,24.8872,6300.0
2014-08-25 13:25:00,36.67,36.69,36.67,36.69,8900.0,24.8872,24.9007,24.8872,24.9007,8900.0
2014-08-25 13:30:00,36.69,36.69,36.66,36.67,26200.0,24.9007,24.9007,24.8804,24.8872,26200.0
2014-08-25 13:35:00,36.67,36.68,36.66,36.68,22900.0,24.8872,24.894,24.8804,24.894,22900.0
2014-08-25 13:40:00,36.68,36.69,36.67,36.69,8500.0,24.894,24.9007,24.8872,24.9007,8500.0
2014-08-25 13:45:00,36.68,36.69,36.68,36.68,11200.0,24.894,24.9007,24.894,24.894,11200.0
2014-08-25 13:50:00,36.67,36.69,36.66,36.69,12200.0,24.8872,24.9007,24.8804,24.9007,12200.0
2014-08-25 13:55:00,36.69,36.73,36.69,36.73,19200.0,24.9007,24.9279,24.9007,24.9279,19200.0
2014-08-25 14:00:00,36.73,36.75,36.73,36.75,16100.0,24.9279,24.9415,24.9279,24.9415,16100.0
2014-08-25 14:05:00,36.75,36.77,36.74,36.75,14200.0,24.9415,24.955,24.9347,24.9415,14200.0
2014-08-25 14:10:00,36.75,36.76,36.74,36.75,16900.0,24.9415,24.9482,24.9347,24.9415,16900.0
2014-08-25 14:15:00,36.77,36.8,36.76,36.79,40000.0,24.955,24.9754,24.9482,24.9686,40000.0
2014-08-25 14:20:00,36.79,36.8,36.78,36.78,13300.0,24.9686,24.9754,24.9618,24.9618,13300.0
2014-08-25 14:25:00,36.78,36.8,36.77,36.79,21000.0,24.9618,24.9754,24.955,24.9686,21000.0
2014-08-25 14:30:00,36.8,36.8,36.78,36.79,8900.0,24.9754,24.9754,24.9618,24.9686,8900.0
2014-08-25 14:35:00,36.8,36.81,36.79,36.8,16700.0,24.9754,24.9822,24.9686,24.9754,16700.0
2014-08-25 14:40:00,36.8,36.81,36.8,36.81,5700.0,24.9754,24.9822,24.9754,24.9822,5700.0
2014-08-25 14:45:00,36.81,36.81,36.78,36.79,25500.0,24.9822,24.9822,24.9618,24.9686,25500.0
2014-08-25 14:50:00,36.78,36.79,36.77,36.78,39400.0,24.9618,24.9686,24.955,24.9618,39400.0
2014-08-25 14:55:00,36.78,36.8,36.78,36.8,32200.0,24.9618,24.9754,24.9618,24.9754,32200.0
2014-08-25 15:00:00,36.8,36.8,36.78,36.79,33500.0,24.9754,24.9754,24.9618,24.9686,33500.0
2014-08-25 15:05:00,36.78,36.81,36.78,36.78,38200.0,24.9618,24.9822,24.9618,24.9618,38200.0
2014-08-25 15:10:00,36.79,36.79,36.74,36.75,38200.0,24.9686,24.9686,24.9347,24.9415,38200.0
2014-08-25 15:15:00,36.76,36.76,36.73,36.75,37100.0,24.9482,24.9482,24.9279,24.9415,37100.0
2014-08-25 15:20:00,36.74,36.75,36.7,36.7,46700.0,24.9347,24.9415,24.9075,24.9075,46700.0
2014-08-25 15:25:00,36.7,36.71,36.7,36.7,18000.0,24.9075,24.9143,24.9075,24.9075,18000.0
2014-08-25 15:30:00,36.7,36.73,36.7,36.73,59800.0,24.9075,24.9279,24.9075,24.9279,59800.0
2014-08-25 15:35:00,36.73,36.73,36.71,36.71,36300.0,24.9279,24.9279,24.9143,24.9143,36300.0
2014-08-25 15:40:00,36.72,36.72,36.71,36.72,7400.0,24.9211,24.9211,24.9143,24.9211,7400.0
2014-08-25 15:45:00,36.71,36.73,36.71,36.72,37400.0,24.9143,24.9279,24.9143,24.9211,37400.0
2014-08-25 15:50:00,36.72,36.74,36.72,36.74,44900.0,24.9211,24.9347,24.9211,24.9347,44900.0
2014-08-25 15:55:00,36.74,36.77,36.72,36.77,132800.0,24.9347,24.955,24.9211,24.955,132800.0
2014-08-26 09:30:00,36.78,36.82,36.71,36.8,50400.0,24.9618,24.989,24.9143,24.9754,50400.0
2014-08-26 09:35:00,36.8,36.93,36.8,36.91,31500.0,24.9754,25.0636,24.9754,25.05,31500.0
2014-08-26 09:40:00,36.91,36.91,36.87,36.9,28600.0,25.05,25.05,25.0229,25.0433,28600.0
2014-08-26 09:45:00,36.91,36.96,36.9,36.96,29900.0,25.05,25.084,25.0433,25.084,29900.0
2014-08-26 09:50:00,36.97,37.0,36.97,36.98,25200.0,25.0908,25.1111,25.0908,25.0976,25200.0
2014-08-26 09:55:00,36.98,36.98,36.89,36.9,30000.0,25.0976,25.0976,25.0365,25.0433,30000.0
2014-08-26 10:00:00,36.9,36.93,36.82,36.83,32100.0,25.0433,25.0636,24.989,24.9958,32100.0
2014-08-26 10:05:00,36.84,36.84,36.77,36.79,30000.0,25.0025,25.0025,24.955,24.9686,30000.0
2014-08-26 10:10:00,36.78,36.84,36.78,36.83,15500.0,24.9618,25.0025,24.9618,24.9958,15500.0
2014-08-26 10:15:00,36.84,36.84,36.76,36.76,35000.0,25.0025,25.0025,24.9482,24.9482,35000.0
2014-08-26 10:20:00,36.77,36.79,36.72,36.73,19800.0,24.955,24.9686,24.9211,24.9279,19800.0
2014-08-26 10:25:00,36.73,36.73,36.66,36.66,29900.0,24.9279,24.9279,24.8804,24.8804,29900.0
2014-08-26 10:30:00,36.66,36.71,36.65,36.7,21200.0,24.8804,24.9143,24.8736,24.9075,21200.0
2014-08-26 10:35:00,36.7,36.74,36.7,36.73,23000.0,24.9075,24.9347,24.9075,24.9279,23000.0
2014-08-26 10:40:00,36.72,36.73,36.66,36.66,19800.0,24.9211,24.9279,24.8804,24.8804,19800.0
2014-08-26 10:45:00,36.67,36.73,36.66,36.7,28800.0,24.8872,24.9279,24.8804,24.9075,28800.0
2014-08-26 10:50:00,36.69,36.7,36.63,36.63,26500.0,24.9007,24.9075,24.86,24.86,26500.0
2014-08-26 10:55:00,36.62,36.66,36.61,36.64,26800.0,24.8532,24.8804,24.8464,24.8668,26800.0
2014-08-26 11:00:00,36.63,36.65,36.58,36.58,21800.0,24.86,24.8736,24.8261,24.8261,21800.0
2014-08-26 11:05:00,36.58,36.61,36.57,36.57,26900.0,24.8261,24.8464,24.8193,24.8193,26900.0
2014-08-26 11:10:00,36.56,36.6,36.55,36.59,16600.0,24.8125,24.8397,24.8057,24.8329,16600.0
2014-08-26 11:15:00,36.59,36.68,36.58,36.66,34300.0,24.8329,24.894,24.8261,24.8804,34300.0
2014-08-26 11:20:00,36.66,36.68,36.64,36.68,21400.0,24.8804,24.894,24.8668,24.894,21400.0
2014-08-26 11:25:00,36.68,36.73,36.67,36.72,16300.0,24.894,24.9279,24.8872,24.9211,16300.0
2014-08-26 11:30:00,36.72,36.73,36.68,36.68,22300.0,24.9211,24.9279,24.894,24.894,22300.0
2014-08-26 11:35:00,36.68,36.7,36.67,36.69,14500.0,24.894,24.9075,24.8872,24.9007,14500.0
2014-08-26 11:40:00,36.69,36.69,36.66,36.66,14100.0,24.9007,24.9007,24.8804,24.8804,14100.0
2014-08-26 11:45:00,36.66,36.66,36.58,36.59,30100.0,24.8804,24.8804,24.8261,24.8329,30100.0
2014-08-26 11:50:00,36.58,36.62,36.58,36.6,47200.0,24.8261,24.8532,24.8261,24.8397,47200.0
2014-08-26 11:55:00,36.6,36.62,36.55,36.56,25900.0,24.8397,24.8532,24.8057,24.8125,25900.0
2014-08-26 12:00:00,36.56,36.57,36.54,36.56,21700.0,24.8125,24.8193,24.7989,24.8125,21700.0
2014-08-26 12:05:00,36.56,36.58,36.56,36.57,10500.0,24.8125,24.8261,24.8125,24.8193,10500.0
2014-08-26 12:10:00,36.57,36.58,36.55,36.57,19800.0,24.8193,24.8261,24.8057,24.8193,19800.0
2014-08-26 12:15:00,36.57,36.58,36.56,36.57,21900.0,24.8193,24.8261,24.8125,24.8193,21900.0
2014-08-26 12:20:00,36.57,36.57,36.55,36.57,14200.0,24.8193,24.8193,24.8057,24.8193,14200.0
2014-08-26 12:25:00,36.57,36.57,36.55,36.56,10700.0,24.8193,24.8193,24.8057,24.8125,10700.0
2014-08-26 12:30:00,36.56,36.57,36.55,36.56,14300.0,24.8125,24.8193,24.8057,24.8125,14300.0
2014-08-26 12:35:00,36.56,36.56,36.53,36.54,32500.0,24.8125,24.8125,24.7922,24.7989,32500.0
2014-08-26 12:40:00,36.54,36.54,36.48,36.49,26600.0,24.7989,24.7989,24.7582,24.765,26600.0
2014-08-26 12:45:00,36.5,36.5,36.47,36.47,18400.0,24.7718,24.7718,24.7514,24.7514,18400.0
2014-08-26 12:50:00,36.47,36.47,36.43,36.46,27200.0,24.7514,24.7514,24.7243,24.7446,27200.0
2014-08-26 12:55:00,36.46,36.46,36.44,36.44,17200.0,24.7446,24.7446,24.7311,24.7311,17200.0
2014-08-26 13:00:00,36.44,36.45,36.4,36.44,32000.0,24.7311,24.7379,24.7039,24.7311,32000.0
2014-08-26 13:05:00,36.44,36.45,36.42,36.44,19700.0,24.7311,24.7379,24.7175,24.7311,19700.0
2014-08-26 13:10:00,36.43,36.47,36.43,36.47,9200.0,24.7243,24.7514,24.7243,24.7514,9200.0
2014-08-26 13:15:00,36.46,36.47,36.45,36.47,17000.0,24.7446,24.7514,24.7379,24.7514,17000.0
2014-08-26 13:20:00,36.47,36.48,36.47,36.48,18000.0,24.7514,24.7582,24.7514,24.7582,18000.0
2014-08-26 13:25:00,36.48,36.52,36.48,36.52,15800.0,24.7582,24.7854,24.7582,24.7854,15800.0
2014-08-26 13:30:00,36.51,36.53,36.51,36.52,21100.0,24.7786,24.7922,24.7786,24.7854,21100.0
2014-08-26 13:35:00,36.53,36.53,36.5,36.51,18300.0,24.7922,24.7922,24.7718,24.7786,18300.0
2014-08-26 13:40:00,36.51,36.52,36.48,36.48,16200.0,24.7786,24.7854,24.7582,24.7582,16200.0
2014-08-26 13:45:00,36.49,36.5,36.46,36.47,34600.0,24.765,24.7718,24.7446,24.7514,34600.0
2014-08-26 13:50:00,36.48,36.48,36.44,36.45,16500.0,24.7582,24.7582,24.7311,24.7379,16500.0
2014-08-26 13:55:00,36.46,36.48,36.46,36.47,18500.0,24.7446,24.7582,24.7446,24.7514,18500.0
2014-08-26 14:00:00,36.47,36.47,36.45,36.45,14600.0,24.7514,24.7514,24.7379,24.7379,14600.0
2014-08-26 14:05:00,36.45,36.45,36.41,36.43,17200.0,24.7379,24.7379,24.7107,24.7243,17200.0
2014-08-26 14:10:00,36.43,36.43,36.4,36.4,13000.0,24.7243,24.7243,24.7039,24.7039,13000.0
2014-08-26 14:15:00,36.41,36.41,36.36,36.36,45000.0,24.7107,24.7107,24.6768,24.6768,45000.0
2014-08-26 14:20:00,36.36,36.36,36.3,36.33,48900.0,24.6768,24.6768,24.6361,24.6564,48900.0
2014-08-26 14:25:00,36.32,36.34,36.32,36.34,11100.0,24.6496,24.6632,24.6496,24.6632,11100.0
2014-08-26 14:30:00,36.34,36.34,36.33,36.33,13800.0,24.6632,24.6632,24.6564,24.6564,13800.0
2014-08-26 14:35:00,36.34,36.34,36.33,36.34,18300.0,24.6632,24.6632,24.6564,24.6632,18300.0
2014-08-26 14:40:00,36.34,36.34,36.33,36.34,4900.0,24.6632,24.6632,24.6564,24.6632,4900.0
2014-08-26 14:45:00,36.34,36.36,36.33,36.36,39900.0,24.6632,24.6768,24.6564,24.6768,39900.0
2014-08-26 14:50:00,36.36,36.36,36.35,36.36,10700.0,24.6768,24.6768,24.67,24.6768,10700.0
2014-08-26 14:55:00,36.36,36.36,36.34,36.36,32900.0,24.6768,24.6768,24.6632,24.6768,32900.0
2014-08-26 15:00:00,36.36,36.36,36.35,36.36,10800.0,24.6768,24.6768,24.67,24.6768,10800.0
2014-08-26 15:05:00,36.36,36.36,36.34,36.34,49100.0,24.6768,24.6768,24.6632,24.6632,49100.0
2014-08-26 15:10:00,36.34,36.35,36.34,36.34,5800.0,24.6632,24.67,24.6632,24.6632,5800.0
2014-08-26 15:15:00,36.34,36.35,36.33,36.34,22000.0,24.6632,24.67,24.6564,24.6632,22000.0
2014-08-26 15:20:00,36.34,36.34,36.33,36.33,30300.0,24.6632,24.6632,24.6564,24.6564,30300.0
2014-08-26 15:25:00,36.33,36.34,36.3,36.3,40600.0,24.6564,24.6632,24.6361,24.6361,40600.0
2014-08-26 15:30:00,36.3,36.32,36.29,36.32,31400.0,24.6361,24.6496,24.6293,24.6496,31400.0
2014-08-26 15:35:00,36.32,36.33,36.31,36.32,43200.0,24.6496,24.6564,24.6428,24.6496,43200.0
2014-08-26 15:40:00,36.33,36.33,36.31,36.33,44000.0,24.6564,24.6564,24.6428,24.6564,44000.0
2014-08-26 15:45:00,36.33,36.33,36.32,36.33,31400.0,24.6564,24.6564,24.6496,24.6564,31400.0
2014-08-26 15:50:00,36.33,36.33,36.32,36.32,60500.0,24.6564,24.6564,24.6496,24.6496,60500.0
2014-08-26 15:55:00,36.33,36.33,36.32,36.33,139400.0,24.6564,24.6564,24.6496,24.6564,139400.0
2014-08-27 09:30:00,36.38,36.51,36.36,36.45,45200.0,24.6904,24.7786,24.6768,24.7379,45200.0
2014-08-27 09:35:00,36.45,36.59,36.43,36.53,85700.0,24.7379,24.8329,24.7243,24.7922,85700.0
2014-08-27 09:40:00,36.52,36.58,36.47,36.57,48700.0,24.7854,24.8261,24.7514,24.8193,48700.0
2014-08-27 09:45:00,36.57,36.63,36.56,36.59,26600.0,24.8193,24.86,24.8125,24.8329,26600.0
2014-08-27 09:50:00,36.59,36.6,36.5,36.5,25800.0,24.8329,24.8397,24.7718,24.7718,25800.0
2014-08-27 09:55:00,36.5,36.5,36.45,36.47,16800.0,24.7718,24.7718,24.7379,24.7514,16800.0
2014-08-27 10:00:00,36.46,36.51,36.45,36.5,46400.0,24.7446,24.7786,24.7379,24.7718,46400.0
2014-08-27 10:05:00,36.51,36.52,36.48,36.52,33700.0,24.7786,24.7854,24.7582,24.7854,33700.0
2014-08-27 10:10:00,36.51,36.54,36.5,36.54,25000.0,24.7786,24.7989,24.7718,24.7989,25000.0
2014-08-27 10:15:00,36.54,36.57,36.48,36.53,85200.0,24.7989,24.8193,24.7582,24.7922,85200.0
2014-08-27 10:20:00,36.53,36.53,36.49,36.5,11400.0,24.7922,24.7922,24.765,24.7718,11400.0
2014-08-27 10:25:00,36.5,36.51,36.47,36.48,12000.0,24.7718,24.7786,24.7514,24.7582,12000.0
2014-08-27 10:30:00,36.48,36.5,36.47,36.5,11600.0,24.7582,24.7718,24.7514,24.7718,11600.0
2014-08-27 10:35:00,36.5,36.55,36.5,36.5,34500.0,24.7718,24.8057,24.7718,24.7718,34500.0
2014-08-27 10:40:00,36.5,36.54,36.5,36.52,38800.0,24.7718,24.7989,24.7718,24.7854,38800.0
2014-08-27 10:45:00,36.52,36.55,36.52,36.53,26000.0,24.7854,24.8057,24.7854,24.7922,26000.0
2014-08-27 10:50:00,36.53,36.55,36.53,36.53,13000.0,24.7922,24.8057,24.7922,24.7922,13000.0
2014-08-27 10:55:00,36.53,36.54,36.5,36.52,37500.0,24.7922,24.7989,24.7718,24.7854,37500.0
2014-08-27 11:00:00,36.52,36.52,36.48,36.5,17600.0,24.7854,24.7854,24.7582,24.7718,17600.0
2014-08-27 11:05:00,36.5,36.51,36.48,36.5,12900.0,24.7718,24.7786,24.7582,24.7718,12900.0
2014-08-27 11:10:00,36.5,36.52,36.5,36.52,5200.0,24.7718,24.7854,24.7718,24.7854,5200.0
2014-08-27 11:15:00,36.52,36.59,36.52,36.58,14000.0,24.7854,24.8329,24.7854,24.8261,14000.0
2014-08-27 11:20:00,36.58,36.59,36.55,36.55,11400.0,24.8261,24.8329,24.8057,24.8057,11400.0
2014-08-27 11:25:00,36.55,36.59,36.55,36.58,25300.0,24.8057,24.8329,24.8057,24.8261,25300.0
2014-08-27 11:30:00,36.58,36.59,36.57,36.59,9800.0,24.8261,24.8329,24.8193,24.8329,9800.0
2014-08-27 11:35:00,36.59,36.63,36.58,36.61,14900.0,24.8329,24.86,24.8261,24.8464,14900.0
2014-08-27 11:40:00,36.62,36.63,36.61,36.63,4600.0,24.8532,24.86,24.8464,24.86,4600.0
2014-08-27 11:45:00,36.63,36.67,36.63,36.65,20600.0,24.86,24.8872,24.86,24.8736,20600.0
2014-08-27 11:50:00,36.65,36.65,36.62,36.64,14700.0,24.8736,24.8736,24.8532,24.8668,14700.0
2014-08-27 11:55:00,36.65,36.66,36.63,36.64,22800.0,24.8736,24.8804,24.86,24.8668,22800.0
2014-08-27 12:00:00,36.64,36.68,36.63,36.63,19900.0,24.8668,24.894,24.86,24.86,19900.0
2014-08-27 12:05:00,36.63,36.66,36.63,36.64,19600.0,24.86,24.8804,24.86,24.8668,19600.0
2014-08-27 12:10:00,36.64,36.65,36.63,36.65,8300.0,24.8668,24.8736,24.86,24.8736,8300.0
2014-08-27 12:15:00,36.65,36.67,36.64,36.65,8400.0,24.8736,24.8872,24.8668,24.8736,8400.0
2014-08-27 12:20:00,36.64,36.65,36.63,36.65,8400.0,24.8668,24.8736,24.86,24.8736,8400.0
2014-08-27 12:25:00,36.64,36.65,36.64,36.64,9600.0,24.8668,24.8736,24.8668,24.8668,9600.0
2014-08-27 12:30:00,36.64,36.64,36.6,36.6,14400.0,24.8668,24.8668,24.8397,24.8397,14400.0
2014-08-27 12:35:00,36.6,36.61,36.6,36.6,2800.0,24.8397,24.8464,24.8397,24.8397,2800.0
2014-08-27 12:40:00,36.6,36.61,36.6,36.61,9100.0,24.8397,24.8464,24.8397,24.8464,9100.0
2014-08-27 12:45:00,36.61,36.61,36.6,36.61,5100.0,24.8464,24.8464,24.8397,24.8464,5100.0
2014-08-27 12:50:00,36.6,36.61,36.6,36.61,4400.0,24.8397,24.8464,24.8397,24.8464,4400.0
2014-08-27 12:55:00,36.61,36.61,36.6,36.61,4800.0,24.8464,24.8464,24.8397,24.8464,4800.0
2014-08-27 13:00:00,36.61,36.61,36.6,36.61,6500.0,24.8464,24.8464,24.8397,24.8464,6500.0
2014-08-27 13:05:00,36.61,36.62,36.6,36.61,7800.0,24.8464,24.8532,24.8397,24.8464,7800.0
2014-08-27 13:10:00,36.6,36.61,36.58,36.59,12800.0,24.8397,24.8464,24.8261,24.8329,12800.0
2014-08-27 13:15:00,36.59,36.59,36.58,36.58,5400.0,24.8329,24.8329,24.8261,24.8261,5400.0
2014-08-27 13:20:00,36.59,36.59,36.57,36.58,11100.0,24.8329,24.8329,24.8193,24.8261,11100.0
2014-08-27 13:25:00,36.57,36.58,36.56,36.57,13500.0,24.8193,24.8261,24.8125,24.8193,13500.0
2014-08-27 13:30:00,36.57,36.57,36.53,36.53,13000.0,24.8193,24.8193,24.7922,24.7922,13000.0
2014-08-27 13:35:00,36.53,36.56,36.53,36.56,12100.0,24.7922,24.8125,24.7922,24.8125,12100.0
2014-08-27 13:40:00,36.56,36.57,36.55,36.55,16500.0,24.8125,24.8193,24.8057,24.8057,16500.0
2014-08-27 13:45:00,36.56,36.57,36.55,36.57,14700.0,24.8125,24.8193,24.8057,24.8193,14700.0
2014-08-27 13:50:00,36.57,36.57,36.55,36.56,7500.0,24.8193,24.8193,24.8057,24.8125,7500.0
2014-08-27 13:55:00,36.56,36.57,36.55,36.57,10700.0,24.8125,24.8193,24.8057,24.8193,10700.0
2014-08-27 14:00:00,36.58,36.58,36.57,36.57,11900.0,24.8261,24.8261,24.8193,24.8193,11900.0
2014-08-27 14:05:00,36.56,36.59,36.56,36.59,9900.0,24.8125,24.8329,24.8125,24.8329,9900.0
2014-08-27 14:10:00,36.59,36.6,36.59,36.6,8700.0,24.8329,24.8397,24.8329,24.8397,8700.0
2014-08-27 14:15:00,36.6,36.61,36.59,36.59,18400.0,24.8397,24.8464,24.8329,24.8329,18400.0
2014-08-27 14:20:00,36.59,36.6,36.58,36.59,15600.0,24.8329,24.8397,24.8261,24.8329,15600.0
2014-08-27 14:25:00,36.59,36.59,36.58,36.59,10800.0,24.8329,24.8329,24.8261,24.8329,10800.0
2014-08-27 14:30:00,36.59,36.61,36.58,36.61,8400.0,24.8329,24.8464,24.8261,24.8464,8400.0
2014-08-27 14:35:00,36.61,36.62,36.6,36.61,8700.0,24.8464,24.8532,24.8397,24.8464,8700.0
2014-08-27 14:40:00,36.61,36.61,36.6,36.61,10400.0,24.8464,24.8464,24.8397,24.8464,10400.0
2014-08-27 14:45:00,36.61,36.62,36.6,36.62,11400.0,24.8464,24.8532,24.8397,24.8532,11400.0
2014-08-27 14:50:00,36.62,36.63,36.61,36.63,20600.0,24.8532,24.86,24.8464,24.86,20600.0
2014-08-27 14:55:00,36.63,36.64,36.59,36.59,19200.0,24.86,24.8668,24.8329,24.8329,19200.0
2014-08-27 15:00:00,36.6,36.62,36.59,36.61,21700.0,24.8397,24.8532,24.8329,24.8464,21700.0
2014-08-27 15:05:00,36.61,36.61,36.58,36.61,21900.0,24.8464,24.8464,24.8261,24.8464,21900.0
2014-08-27 15:10:00,36.61,36.66,36.61,36.65,12300.0,24.8464,24.8804,24.8464,24.8736,12300.0
2014-08-27 15:15:00,36.65,36.67,36.63,36.67,25700.0,24.8736,24.8872,24.86,24.8872,25700.0
2014-08-27 15:20:00,36.67,36.67,36.66,36.66,12500.0,24.8872,24.8872,24.8804,24.8804,12500.0
2014-08-27 15:25:00,36.66,36.67,36.66,36.66,16900.0,24.8804,24.8872,24.8804,24.8804,16900.0
2014-08-27 15:30:00,36.67,36.69,36.66,36.69,28100.0,24.8872,24.9007,24.8804,24.9007,28100.0
2014-08-27 15:35:00,36.69,36.74,36.68,36.73,45800.0,24.9007,24.9347,24.894,24.9279,45800.0
2014-08-27 15:40:00,36.74,36.77,36.73,36.76,58800.0,24.9347,24.955,24.9279,24.9482,58800.0
2014-08-27 15:45:00,36.77,36.82,36.77,36.81,92500.0,24.955,24.989,24.955,24.9822,92500.0
2014-08-27 15:50:00,36.81,36.83,36.8,36.82,60700.0,24.9822,24.9958,24.9754,24.989,60700.0
2014-08-27 15:55:00,36.83,36.88,36.82,36.83,320100.0,24.9958,25.0297,24.989,24.9958,320100.0
2014-08-28 09:30:00,36.7,36.87,36.67,36.75,48300.0,24.9075,25.0229,24.8872,24.9415,48300.0
2014-08-28 09:35:00,36.75,36.93,36.74,36.91,39700.0,24.9415,25.0636,24.9347,25.05,39700.0
2014-08-28 09:40:00,36.92,37.0,36.9,37.0,14000.0,25.0568,25.1111,25.0433,25.1111,14000.0
2014-08-28 09:45:00,37.0,37.02,36.95,36.99,21100.0,25.1111,25.1247,25.0772,25.1043,21100.0
2014-08-28 09:50:00,36.98,37.0,36.94,37.0,16700.0,25.0976,25.1111,25.0704,25.1111,16700.0
2014-08-28 09:55:00,36.99,37.0,36.94,36.94,10700.0,25.1043,25.1111,25.0704,25.0704,10700.0
2014-08-28 10:00:00,36.93,36.97,36.9,36.96,11600.0,25.0636,25.0908,25.0433,25.084,11600.0
2014-08-28 10:05:00,36.94,36.97,36.93,36.97,11100.0,25.0704,25.0908,25.0636,25.0908,11100.0
2014-08-28 10:10:00,36.97,36.97,36.92,36.92,5900.0,25.0908,25.0908,25.0568,25.0568,5900.0
2014-08-28 10:15:00,36.93,36.94,36.91,36.92,12700.0,25.0636,25.0704,25.05,25.0568,12700.0
2014-08-28 10:20:00,36.92,37.04,36.92,37.04,25400.0,25.0568,25.1383,25.0568,25.1383,25400.0
2014-08-28 10:25:00,37.04,37.05,37.02,37.04,6500.0,25.1383,25.1451,25.1247,25.1383,6500.0
2014-08-28 10:30:00,37.04,37.05,36.97,36.97,14000.0,25.1383,25.1451,25.0908,25.0908,14000.0
2014-08-28 10:35:00,36.97,36.99,36.95,36.98,12200.0,25.0908,25.1043,25.0772,25.0976,12200.0
2014-08-28 10:40:00,36.99,37.0,36.94,36.94,19900.0,25.1043,25.1111,25.0704,25.0704,19900.0
2014-08-28 10:45:00,36.95,36.95,36.85,36.89,20700.0,25.0772,25.0772,25.0093,25.0365,20700.0
2014-08-28 10:50:00,36.89,36.91,36.88,36.9,9900.0,25.0365,25.05,25.0297,25.0433,9900.0
2014-08-28 10:55:00,36.91,36.91,36.86,36.87,11500.0,25.05,25.05,25.0161,25.0229,11500.0
2014-08-28 11:00:00,36.87,36.89,36.85,36.86,7800.0,25.0229,25.0365,25.0093,25.0161,7800.0
2014-08-28 11:05:00,36.86,36.89,36.85,36.89,8100.0,25.0161,25.0365,25.0093,25.0365,8100.0
2014-08-28 11:10:00,36.88,36.88,36.84,36.84,7200.0,25.0297,25.0297,25.0025,25.0025,7200.0
2014-08-28 11:15:00,36.84,36.85,36.81,36.81,9800.0,25.0025,25.0093,24.9822,24.9822,9800.0
2014-08-28 11:20:00,36.81,36.84,36.81,36.84,11900.0,24.9822,25.0025,24.9822,25.0025,11900.0
2014-08-28 11:25:00,36.83,36.83,36.8,36.82,15900.0,24.9958,24.9958,24.9754,24.989,15900.0
2014-08-28 11:30:00,36.82,36.82,36.79,36.79,5100.0,24.989,24.989,24.9686,24.9686,5100.0
2014-08-28 11:35:00,36.8,36.83,36.8,36.81,12600.0,24.9754,24.9958,24.9754,24.9822,12600.0
2014-08-28 11:40:00,36.82,36.83,36.8,36.8,5100.0,24.989,24.9958,24.9754,24.9754,5100.0
2014-08-28 11:45:00,36.8,36.82,36.77,36.77,9800.0,24.9754,24.989,24.955,24.955,9800.0
2014-08-28 11:50:00,36.78,36.81,36.77,36.81,9100.0,24.9618,24.9822,24.955,24.9822,9100.0
2014-08-28 11:55:00,36.8,36.83,36.79,36.81,7000.0,24.9754,24.9958,24.9686,24.9822,7000.0
2014-08-28 12:00:00,36.81,36.84,36.79,36.8,8900.0,24.9822,25.0025,24.9686,24.9754,8900.0
2014-08-28 12:05:00,36.8,36.82,36.79,36.82,5100.0,24.9754,24.989,24.9686,24.989,5100.0
2014-08-28 12:10:00,36.82,36.85,36.82,36.85,4400.0,24.989,25.0093,24.989,25.0093,4400.0
2014-08-28 12:15:00,36.85,36.88,36.84,36.87,9900.0,25.0093,25.0297,25.0025,25.0229,9900.0
2014-08-28 12:20:00,36.86,36.88,36.85,36.87,6400.0,25.0161,25.0297,25.0093,25.0229,6400.0
2014-08-28 12:25:00,36.87,36.89,36.86,36.89,12900.0,25.0229,25.0365,25.0161,25.0365,12900.0
2014-08-28 12:30:00,36.89,36.89,36.88,36.89,4400.0,25.0365,25.0365,25.0297,25.0365,4400.0
2014-08-28 12:35:00,36.88,36.89,36.86,36.86,13400.0,25.0297,25.0365,25.0161,25.0161,13400.0
2014-08-28 12:40:00,36.86,36.87,36.85,36.86,7100.0,25.0161,25.0229,25.0093,25.0161,7100.0
2014-08-28 12:45:00,36.87,36.88,36.86,36.86,9100.0,25.0229,25.0297,25.0161,25.0161,9100.0
2014-08-28 12:50:00,36.86,36.88,36.85,36.87,19100.0,25.0161,25.0297,25.0093,25.0229,19100.0
2014-08-28 12:55:00,36.87,36.89,36.86,36.89,7600.0,25.0229,25.0365,25.0161,25.0365,7600.0
2014-08-28 13:00:00,36.88,36.91,36.88,36.88,17400.0,25.0297,25.05,25.0297,25.0297,17400.0
2014-08-28 13:05:00,36.89,36.92,36.89,36.92,14700.0,25.0365,25.0568,25.0365,25.0568,14700.0
2014-08-28 13:10:00,36.92,36.92,36.9,36.91,10100.0,25.0568,25.0568,25.0433,25.05,10100.0
2014-08-28 13:15:00,36.91,36.92,36.9,36.92,5300.0,25.05,25.0568,25.0433,25.0568,5300.0
2014-08-28 13:20:00,36.92,36.92,36.91,36.92,3900.0,25.0568,25.0568,25.05,25.0568,3900.0
2014-08-28 13:25:00,36.91,36.96,36.91,36.96,11500.0,25.05,25.084,25.05,25.084,11500.0
2014-08-28 13:30:00,36.97,36.99,36.95,36.98,15600.0,25.0908,25.1043,25.0772,25.0976,15600.0
2014-08-28 13:35:00,36.98,36.98,36.95,36.95,14400.0,25.0976,25.0976,25.0772,25.0772,14400.0
2014-08-28 13:40:00,36.95,36.98,36.95,36.97,4500.0,25.0772,25.0976,25.0772,25.0908,4500.0
2014-08-28 13:45:00,36.98,36.99,36.96,36.98,30300.0,25.0976,25.1043,25.084,25.0976,30300.0
2014-08-28 13:50:00,36.99,36.99,36.96,36.96,16100.0,25.1043,25.1043,25.084,25.084,16100.0
2014-08-28 13:55:00,36.96,36.97,36.95,36.97,16500.0,25.084,25.0908,25.0772,25.0908,16500.0
2014-08-28 14:00:00,36.97,36.98,36.94,36.94,28100.0,25.0908,25.0976,25.0704,25.0704,28100.0
2014-08-28 14:05:00,36.94,36.95,36.94,36.94,10000.0,25.0704,25.0772,25.0704,25.0704,10000.0
2014-08-28 14:10:00,36.94,36.96,36.94,36.96,6200.0,25.0704,25.084,25.0704,25.084,6200.0
2014-08-28 14:15:00,36.96,36.96,36.93,36.95,7300.0,25.084,25.084,25.0636,25.0772,7300.0
2014-08-28 14:20:00,36.94,36.95,36.93,36.93,13800.0,25.0704,25.0772,25.0636,25.0636,13800.0
2014-08-28 14:25:00,36.93,36.95,36.93,36.94,64900.0,25.0636,25.0772,25.0636,25.0704,64900.0
2014-08-28 14:30:00,36.94,36.97,36.94,36.96,11900.0,25.0704,25.0908,25.0704,25.084,11900.0
2014-08-28 14:35:00,36.96,36.97,36.95,36.97,35100.0,25.084,25.0908,25.0772,25.0908,35100.0
2014-08-28 14:40:00,36.96,36.99,36.96,36.98,12500.0,25.084,25.1043,25.084,25.0976,12500.0
2014-08-28 14:45:00,36.98,36.99,36.97,36.98,10400.0,25.0976,25.1043,25.0908,25.0976,10400.0
2014-08-28 14:50:00,36.98,36.99,36.97,36.98,60800.0,25.0976,25.1043,25.0908,25.0976,60800.0
2014-08-28 14:55:00,36.97,36.97,36.94,36.95,16600.0,25.0908,25.0908,25.0704,25.0772,16600.0
2014-08-28 15:00:00,36.94,36.95,36.92,36.94,24800.0,25.0704,25.0772,25.0568,25.0704,24800.0
2014-08-28 15:05:00,36.94,36.95,36.93,36.94,12000.0,25.0704,25.0772,25.0636,25.0704,12000.0
2014-08-28 15:10:00,36.93,36.94,36.92,36.94,9000.0,25.0636,25.0704,25.0568,25.0704,9000.0
2014-08-28 15:15:00,36.94,36.96,36.93,36.95,22100.0,25.0704,25.084,25.0636,25.0772,22100.0
2014-08-28 15:20:00,36.96,36.98,36.95,36.95,15000.0,25.084,25.0976,25.0772,25.0772,15000.0
2014-08-28 15:25:00,36.96,36.99,36.95,36.99,18900.0,25.084,25.1043,25.0772,25.1043,18900.0
2014-08-28 15:30:00,36.98,37.01,36.97,37.01,30300.0,25.0976,25.1179,25.0908,25.1179,30300.0
2014-08-28 15:35:00,37.01,37.02,36.99,37.0,19900.0,25.1179,25.1247,25.1043,25.1111,19900.0
2014-08-28 15:40:00,37.0,37.01,36.99,36.99,16600.0,25.1111,25.1179,25.1043,25.1043,16600.0
2014-08-28 15:45:00,36.99,37.0,36.99,36.99,12500.0,25.1043,25.1111,25.1043,25.1043,12500.0
2014-08-28 15:50:00,37.0,37.0,36.97,36.98,61600.0,25.1111,25.1111,25.0908,25.0976,61600.0
2014-08-28 15:55:00,36.99,37.02,36.98,37.02,90500.0,25.1043,25.1247,25.0976,25.1247,90500.0
2014-08-29 09:30:00,37.02,37.16,37.02,37.14,41700.0,25.1247,25.2197,25.1247,25.2061,41700.0
2014-08-29 09:35:00,37.14,37.18,37.11,37.14,22000.0,25.2061,25.2333,25.1858,25.2061,22000.0
2014-08-29 09:40:00,37.14,37.21,37.11,37.17,28100.0,25.2061,25.2537,25.1858,25.2265,28100.0
2014-08-29 09:45:00,37.17,37.18,37.13,37.17,29500.0,25.2265,25.2333,25.1994,25.2265,29500.0
2014-08-29 09:50:00,37.17,37.22,37.16,37.21,17600.0,25.2265,25.2604,25.2197,25.2537,17600.0
2014-08-29 09:55:00,37.21,37.22,37.18,37.22,20900.0,25.2537,25.2604,25.2333,25.2604,20900.0
2014-08-29 10:00:00,37.21,37.22,37.18,37.19,30200.0,25.2537,25.2604,25.2333,25.2401,30200.0
2014-08-29 10:05:00,37.19,37.21,37.13,37.13,28400.0,25.2401,25.2537,25.1994,25.1994,28400.0
2014-08-29 10:10:00,37.12,37.15,37.07,37.08,33500.0,25.1926,25.2129,25.1586,25.1654,33500.0
2014-08-29 10:15:00,37.07,37.08,37.05,37.05,12500.0,25.1586,25.1654,25.1451,25.1451,12500.0
2014-08-29 10:20:00,37.04,37.04,36.97,36.98,21400.0,25.1383,25.1383,25.0908,25.0976,21400.0
2014-08-29 10:25:00,36.98,37.0,36.96,36.96,12200.0,25.0976,25.1111,25.084,25.084,12200.0
2014-08-29 10:30:00,36.96,37.01,36.96,37.01,16500.0,25.084,25.1179,25.084,25.1179,16500.0
2014-08-29 10:35:00,37.0,37.02,37.0,37.02,11900.0,25.1111,25.1247,25.1111,25.1247,11900.0
2014-08-29 10:40:00,37.03,37.04,37.01,37.02,19700.0,25.1315,25.1383,25.1179,25.1247,19700.0
2014-08-29 10:45:00,37.03,37.04,37.01,37.02,17800.0,25.1315,25.1383,25.1179,25.1247,17800.0
2014-08-29 10:50:00,37.02,37.03,37.01,37.01,8400.0,25.1247,25.1315,25.1179,25.1179,8400.0
2014-08-29 10:55:00,37.02,37.04,37.01,37.04,6900.0,25.1247,25.1383,25.1179,25.1383,6900.0
2014-08-29 11:00:00,37.04,37.05,37.03,37.05,11400.0,25.1383,25.1451,25.1315,25.1451,11400.0
2014-08-29 11:05:00,37.05,37.1,37.05,37.08,12900.0,25.1451,25.179,25.1451,25.1654,12900.0
2014-08-29 11:10:00,37.08,37.14,37.08,37.14,14400.0,25.1654,25.2061,25.1654,25.2061,14400.0
2014-08-29 11:15:00,37.14,37.16,37.13,37.15,9900.0,25.2061,25.2197,25.1994,25.2129,9900.0
2014-08-29 11:20:00,37.15,37.19,37.15,37.19,4400.0,25.2129,25.2401,25.2129,25.2401,4400.0
2014-08-29 11:25:00,37.18,37.19,37.16,37.18,15400.0,25.2333,25.2401,25.2197,25.2333,15400.0
2014-08-29 11:30:00,37.18,37.2,37.16,37.17,15000.0,25.2333,25.2469,25.2197,25.2265,15000.0
2014-08-29 11:35:00,37.18,37.19,37.17,37.19,8000.0,25.2333,25.2401,25.2265,25.2401,8000.0
2014-08-29 11:40:00,37.2,37.21,37.17,37.17,8700.0,25.2469,25.2537,25.2265,25.2265,8700.0
2014-08-29 11:45:00,37.18,37.21,37.17,37.21,8600.0,25.2333,25.2537,25.2265,25.2537,8600.0
2014-08-29 11:50:00,37.21,37.22,37.19,37.22,25900.0,25.2537,25.2604,25.2401,25.2604,25900.0
2014-08-29 11:55:00,37.22,37.23,37.19,37.21,95200.0,25.2604,25.2672,25.2401,25.2537,95200.0
2014-08-29 12:00:00,37.21,37.25,37.21,37.22,24200.0,25.2537,25.2808,25.2537,25.2604,24200.0
2014-08-29 12:05:00,37.22,37.24,37.22,37.24,3100.0,25.2604,25.274,25.2604,25.274,3100.0
2014-08-29 12:10:00,37.23,37.24,37.21,37.23,14900.0,25.2672,25.274,25.2537,25.2672,14900.0
2014-08-29 12:15:00,37.23,37.24,37.2,37.22,7700.0,25.2672,25.274,25.2469,25.2604,7700.0
2014-08-29 12:20:00,37.21,37.23,37.2,37.21,17400.0,25.2537,25.2672,25.2469,25.2537,17400.0
2014-08-29 12:25:00,37.21,37.21,37.19,37.2,16000.0,25.2537,25.2537,25.2401,25.2469,16000.0
2014-08-29 12:30:00,37.2,37.2,37.18,37.19,8200.0,25.2469,25.2469,25.2333,25.2401,8200.0
2014-08-29 12:35:00,37.19,37.2,37.19,37.2,2200.0,25.2401,25.2469,25.2401,25.2469,2200.0
2014-08-29 12:40:00,37.2,37.2,37.18,37.18,2000.0,25.2469,25.2469,25.2333,25.2333,2000.0
2014-08-29 12:45:00,37.19,37.2,37.19,37.19,5200.0,25.2401,25.2469,25.2401,25.2401,5200.0
2014-08-29 12:50:00,37.2,37.21,37.2,37.21,3900.0,25.2469,25.2537,25.2469,25.2537,3900.0
2014-08-29 12:55:00,37.21,37.23,37.21,37.22,5500.0,25.2537,25.2672,25.2537,25.2604,5500.0
2014-08-29 13:00:00,37.21,37.24,37.21,37.23,3600.0,25.2537,25.274,25.2537,25.2672,3600.0
2014-08-29 13:05:00,37.23,37.23,37.22,37.22,3200.0,25.2672,25.2672,25.2604,25.2604,3200.0
2014-08-29 13:10:00,37.23,37.23,37.19,37.2,7300.0,25.2672,25.2672,25.2401,25.2469,7300.0
2014-08-29 13:15:00,37.19,37.25,37.19,37.24,45000.0,25.2401,25.2808,25.2401,25.274,45000.0
2014-08-29 13:20:00,37.24,37.25,37.21,37.23,192300.0,25.274,25.2808,25.2537,25.2672,192300.0
2014-08-29 13:25:00,37.24,37.27,37.24,37.27,9600.0,25.274,25.2944,25.274,25.2944,9600.0
2014-08-29 13:30:00,37.26,37.27,37.25,37.26,7600.0,25.2876,25.2944,25.2808,25.2876,7600.0
2014-08-29 13:35:00,37.26,37.28,37.25,37.28,20900.0,25.2876,25.3012,25.2808,25.3012,20900.0
2014-08-29 13:40:00,37.29,37.29,37.25,37.25,9100.0,25.3079,25.3079,25.2808,25.2808,9100.0
2014-08-29 13:45:00,37.25,37.26,37.24,37.24,5400.0,25.2808,25.2876,25.274,25.274,5400.0
2014-08-29 13:50:00,37.25,37.27,37.24,37.27,10500.0,25.2808,25.2944,25.274,25.2944,10500.0
2014-08-29 13:55:00,37.27,37.28,37.26,37.28,16400.0,25.2944,25.3012,25.2876,25.3012,16400.0
2014-08-29 14:00:00,37.27,37.29,37.27,37.29,7200.0,25.2944,25.3079,25.2944,25.3079,7200.0
2014-08-29 14:05:00,37.28,37.32,37.28,37.29,12200.0,25.3012,25.3283,25.3012,25.3079,12200.0
2014-08-29 14:10:00,37.29,37.3,37.28,37.29,12700.0,25.3079,25.3147,25.3012,25.3079,12700.0
2014-08-29 14:15:00,37.3,37.3,37.29,37.3,15700.0,25.3147,25.3147,25.3079,25.3147,15700.0
2014-08-29 14:20:00,37.3,37.32,37.29,37.32,14300.0,25.3147,25.3283,25.3079,25.3283,14300.0
2014-08-29 14:25:00,37.32,37.32,37.3,37.32,9400.0,25.3283,25.3283,25.3147,25.3283,9400.0
2014-08-29 14:30:00,37.32,37.32,37.27,37.28,20700.0,25.3283,25.3283,25.2944,25.3012,20700.0
2014-08-29 14:35:00,37.29,37.29,37.27,37.27,18200.0,25.3079,25.3079,25.2944,25.2944,18200.0
2014-08-29 14:40:00,37.27,37.27,37.25,37.26,6700.0,25.2944,25.2944,25.2808,25.2876,6700.0
2014-08-29 14:45:00,37.26,37.28,37.25,37.25,16700.0,25.2876,25.3012,25.2808,25.2808,16700.0
2014-08-29 14:50:00,37.24,37.27,37.23,37.26,15800.0,25.274,25.2944,25.2672,25.2876,15800.0
2014-08-29 14:55:00,37.26,37.27,37.23,37.25,15300.0,25.2876,25.2944,25.2672,25.2808,15300.0
2014-08-29 15:00:00,37.25,37.26,37.23,37.23,25700.0,25.2808,25.2876,25.2672,25.2672,25700.0
2014-08-29 15:05:00,37.23,37.23,37.2,37.2,13800.0,25.2672,25.2672,25.2469,25.2469,13800.0
2014-08-29 15:10:00,37.21,37.23,37.2,37.23,16200.0,25.2537,25.2672,25.2469,25.2672,16200.0
2014-08-29 15:15:00,37.23,37.27,37.23,37.25,17200.0,25.2672,25.2944,25.2672,25.2808,17200.0
2014-08-29 15:20:00,37.25,37.26,37.24,37.26,10800.0,25.2808,25.2876,25.274,25.2876,10800.0
2014-08-29 15:25:00,37.26,37.28,37.26,37.27,13900.0,25.2876,25.3012,25.2876,25.2944,13900.0
2014-08-29 15:30:00,37.28,37.3,37.26,37.3,16300.0,25.3012,25.3147,25.2876,25.3147,16300.0
2014-08-29 15:35:00,37.3,37.31,37.29,37.3,37400.0,25.3147,25.3215,25.3079,25.3147,37400.0
2014-08-29 15:40:00,37.3,37.32,37.3,37.32,26200.0,25.3147,25.3283,25.3147,25.3283,26200.0
2014-08-29 15:45:00,37.32,37.35,37.32,37.34,61300.0,25.3283,25.3487,25.3283,25.3419,61300.0
2014-08-29 15:50:00,37.35,37.38,37.34,37.38,55400.0,25.3487,25.369,25.3419,25.369,55400.0
2014-08-29 15:55:00,37.38,37.41,37.38,37.38,181800.0,25.369,25.3894,25.369,25.369,181800.0
2014-09-02 09:30:00,37.28,37.36,37.04,37.09,66200.0,25.3012,25.3555,25.1383,25.1722,66200.0
2014-09-02 09:35:00,37.09,37.17,37.06,37.07,40900.0,25.1722,25.2265,25.1519,25.1586,40900.0
2014-09-02 09:40:00,37.06,37.21,37.06,37.17,55400.0,25.1519,25.2537,25.1519,25.2265,55400.0
2014-09-02 09:45:00,37.15,37.23,37.14,37.21,39100.0,25.2129,25.2672,25.2061,25.2537,39100.0
2014-09-02 09:50:00,37.21,37.23,37.14,37.14,26900.0,25.2537,25.2672,25.2061,25.2061,26900.0
2014-09-02 09:55:00,37.14,37.14,37.04,37.06,145400.0,25.2061,25.2061,25.1383,25.1519,145400.0
2014-09-02 10:00:00,37.07,37.08,36.9,36.91,98600.0,25.1586,25.1654,25.0433,25.05,98600.0
2014-09-02 10:05:00,36.91,36.91,36.84,36.88,40800.0,25.05,25.05,25.0025,25.0297,40800.0
2014-09-02 10:10:00,36.87,36.88,36.8,36.83,73200.0,25.0229,25.0297,24.9754,24.9958,73200.0
2014-09-02 10:15:00,36.84,36.85,36.79,36.82,49100.0,25.0025,25.0093,24.9686,24.989,49100.0
2014-09-02 10:20:00,36.82,36.83,36.71,36.75,70100.0,24.989,24.9958,24.9143,24.9415,70100.0
2014-09-02 10:25:00,36.75,36.76,36.71,36.74,59700.0,24.9415,24.9482,24.9143,24.9347,59700.0
2014-09-02 10:30:00,36.74,36.87,36.73,36.86,60200.0,24.9347,25.0229,24.9279,25.0161,60200.0
2014-09-02 10:35:00,36.86,36.86,36.79,36.8,81200.0,25.0161,25.0161,24.9686,24.9754,81200.0
2014-09-02 10:40:00,36.8,36.81,36.78,36.79,47700.0,24.9754,24.9822,24.9618,24.9686,47700.0
2014-09-02 10:45:00,36.79,36.8,36.75,36.77,24000.0,24.9686,24.9754,24.9415,24.955,24000.0
2014-09-02 10:50:00,36.76,36.78,36.74,36.77,29200.0,24.9482,24.9618,24.9347,24.955,29200.0
2014-09-02 10:55:00,36.78,36.81,36.77,36.79,33500.0,24.9618,24.9822,24.955,24.9686,33500.0
2014-09-02 11:00:00,36.78,36.78,36.74,36.74,22500.0,24.9618,24.9618,24.9347,24.9347,22500.0
2014-09-02 11:05:00,36.75,36.76,36.69,36.7,35400.0,24.9415,24.9482,24.9007,24.9075,35400.0
2014-09-02 11:10:00,36.7,36.7,36.66,36.66,31700.0,24.9075,24.9075,24.8804,24.8804,31700.0
2014-09-02 11:15:00,36.65,36.66,36.58,36.58,36400.0,24.8736,24.8804,24.8261,24.8261,36400.0
2014-09-02 11:20:00,36.58,36.65,36.58,36.63,23400.0,24.8261,24.8736,24.8261,24.86,23400.0
2014-09-02 11:25:00,36.63,36.64,36.59,36.59,22300.0,24.86,24.8668,24.8329,24.8329,22300.0
2014-09-02 11:30:00,36.58,36.6,36.57,36.57,22700.0,24.8261,24.8397,24.8193,24.8193,22700.0
2014-09-02 11:35:00,36.58,36.59,36.55,36.55,27700.0,24.8261,24.8329,24.8057,24.8057,27700.0
2014-09-02 11:40:00,36.55,36.56,36.52,36.53,18300.0,24.8057,24.8125,24.7854,24.7922,18300.0
2014-09-02 11:45:00,36.53,36.54,36.5,36.5,20400.0,24.7922,24.7989,24.7718,24.7718,20400.0
2014-09-02 11:50:00,36.51,36.51,36.48,36.5,30100.0,24.7786,24.7786,24.7582,24.7718,30100.0
2014-09-02 11:55:00,36.48,36.5,36.47,36.48,20700.0,24.7582,24.7718,24.7514,24.7582,20700.0
2014-09-02 12:00:00,36.48,36.49,36.44,36.47,29300.0,24.7582,24.765,24.7311,24.7514,29300.0
2014-09-02 12:05:00,36.47,36.49,36.47,36.47,19400.0,24.7514,24.765,24.7514,24.7514,19400.0
2014-09-02 12:10:00,36.48,36.49,36.47,36.48,25500.0,24.7582,24.765,24.7514,24.7582,25500.0
2014-09-02 12:15:00,36.47,36.49,36.46,36.49,26500.0,24.7514,24.765,24.7446,24.765,26500.0
2014-09-02 12:20:00,36.48,36.51,36.47,36.51,32900.0,24.7582,24.7786,24.7514,24.7786,32900.0
2014-09-02 12:25:00,36.51,36.52,36.5,36.52,25900.0,24.7786,24.7854,24.7718,24.7854,25900.0
2014-09-02 12:30:00,36.52,36.52,36.48,36.49,39000.0,24.7854,24.7854,24.7582,24.765,39000.0
2014-09-02 12:35:00,36.5,36.51,36.48,36.5,47200.0,24.7718,24.7786,24.7582,24.7718,47200.0
2014-09-02 12:40:00,36.5,36.5,36.45,36.45,18700.0,24.7718,24.7718,24.7379,24.7379,18700.0
2014-09-02 12:45:00,36.45,36.47,36.45,36.46,23200.0,24.7379,24.7514,24.7379,24.7446,23200.0
2014-09-02 12:50:00,36.47,36.47,36.45,36.45,27300.0,24.7514,24.7514,24.7379,24.7379,27300.0
2014-09-02 12:55:00,36.45,36.46,36.45,36.46,15600.0,24.7379,24.7446,24.7379,24.7446,15600.0
2014-09-02 13:00:00,36.45,36.46,36.41,36.41,40300.0,24.7379,24.7446,24.7107,24.7107,40300.0
2014-09-02 13:05:00,36.41,36.42,36.41,36.42,35900.0,24.7107,24.7175,24.7107,24.7175,35900.0
2014-09-02 13:10:00,36.42,36.44,36.41,36.44,19500.0,24.7175,24.7311,24.7107,24.7311,19500.0
2014-09-02 13:15:00,36.44,36.44,36.43,36.44,11400.0,24.7311,24.7311,24.7243,24.7311,11400.0
2014-09-02 13:20:00,36.44,36.44,36.41,36.44,27300.0,24.7311,24.7311,24.7107,24.7311,27300.0
2014-09-02 13:25:00,36.44,36.44,36.43,36.44,24000.0,24.7311,24.7311,24.7243,24.7311,24000.0
2014-09-02 13:30:00,36.44,36.45,36.43,36.45,17500.0,24.7311,24.7379,24.7243,24.7379,17500.0
2014-09-02 13:35:00,36.45,36.47,36.43,36.47,44900.0,24.7379,24.7514,24.7243,24.7514,44900.0
2014-09-02 13:40:00,36.46,36.48,36.46,36.46,27500.0,24.7446,24.7582,24.7446,24.7446,27500.0
2014-09-02 13:45:00,36.46,36.47,36.45,36.45,25300.0,24.7446,24.7514,24.7379,24.7379,25300.0
2014-09-02 13:50:00,36.46,36.47,36.44,36.45,48500.0,24.7446,24.7514,24.7311,24.7379,48500.0
2014-09-02 13:55:00,36.45,36.47,36.44,36.45,29800.0,24.7379,24.7514,24.7311,24.7379,29800.0
2014-09-02 14:00:00,36.46,36.46,36.44,36.45,22500.0,24.7446,24.7446,24.7311,24.7379,22500.0
2014-09-02 14:05:00,36.45,36.49,36.45,36.47,33400.0,24.7379,24.765,24.7379,24.7514,33400.0
2014-09-02 14:10:00,36.47,36.5,36.47,36.49,16900.0,24.7514,24.7718,24.7514,24.765,16900.0
2014-09-02 14:15:00,36.5,36.58,36.5,36.58,49600.0,24.7718,24.8261,24.7718,24.8261,49600.0
2014-09-02 14:20:00,36.58,36.62,36.56,36.61,35300.0,24.8261,24.8532,24.8125,24.8464,35300.0
2014-09-02 14:25:00,36.61,36.67,36.6,36.67,33100.0,24.8464,24.8872,24.8397,24.8872,33100.0
2014-09-02 14:30:00,36.68,36.74,36.65,36.71,55800.0,24.894,24.9347,24.8736,24.9143,55800.0
2014-09-02 14:35:00,36.72,36.73,36.69,36.7,46500.0,24.9211,24.9279,24.9007,24.9075,46500.0
2014-09-02 14:40:00,36.7,36.71,36.69,36.71,24200.0,24.9075,24.9143,24.9007,24.9143,24200.0
2014-09-02 14:45:00,36.71,36.71,36.65,36.67,41900.0,24.9143,24.9143,24.8736,24.8872,41900.0
2014-09-02 14:50:00,36.68,36.71,36.67,36.67,41800.0,24.894,24.9143,24.8872,24.8872,41800.0
2014-09-02 14:55:00,36.67,36.68,36.63,36.65,31000.0,24.8872,24.894,24.86,24.8736,31000.0
2014-09-02 15:00:00,36.65,36.66,36.63,36.66,20300.0,24.8736,24.8804,24.86,24.8804,20300.0
2014-09-02 15:05:00,36.66,36.66,36.59,36.59,32700.0,24.8804,24.8804,24.8329,24.8329,32700.0
2014-09-02 15:10:00,36.59,36.6,36.55,36.55,49000.0,24.8329,24.8397,24.8057,24.8057,49000.0
2014-09-02 15:15:00,36.56,36.56,36.53,36.55,40800.0,24.8125,24.8125,24.7922,24.8057,40800.0
2014-09-02 15:20:00,36.55,36.55,36.5,36.5,74000.0,24.8057,24.8057,24.7718,24.7718,74000.0
2014-09-02 15:25:00,36.5,36.55,36.49,36.54,62000.0,24.7718,24.8057,24.765,24.7989,62000.0
2014-09-02 15:30:00,36.55,36.57,36.52,36.54,51900.0,24.8057,24.8193,24.7854,24.7989,51900.0
2014-09-02 15:35:00,36.53,36.54,36.49,36.5,57300.0,24.7922,24.7989,24.765,24.7718,57300.0
2014-09-02 15:40:00,36.49,36.5,36.45,36.49,120900.0,24.765,24.7718,24.7379,24.765,120900.0
2014-09-02 15:45:00,36.48,36.55,36.48,36.54,95900.0,24.7582,24.8057,24.7582,24.7989,95900.0
2014-09-02 15:50:00,36.54,36.55,36.54,36.55,53200.0,24.7989,24.8057,24.7989,24.8057,53200.0
2014-09-02 15:55:00,36.55,36.58,36.54,36.57,97600.0,24.8057,24.8261,24.7989,24.8193,97600.0
2014-09-03 09:30:00,36.27,36.46,36.04,36.4,108200.0,24.8648,24.9951,24.7071,24.9539,108200.0
2014-09-03 09:35:00,36.39,36.39,36.27,36.36,57900.0,24.9471,24.9471,24.8648,24.9265,57900.0
2014-09-03 09:40:00,36.35,36.45,36.32,36.44,33000.0,24.9197,24.9882,24.8991,24.9814,33000.0
2014-09-03 09:45:00,36.45,36.47,36.4,36.43,38100.0,24.9882,25.0019,24.9539,24.9745,38100.0
2014-09-03 09:50:00,36.43,36.46,36.36,36.37,37100.0,24.9745,24.9951,24.9265,24.9334,37100.0
2014-09-03 09:55:00,36.36,36.42,36.35,36.4,20900.0,24.9265,24.9676,24.9197,24.9539,20900.0
2014-09-03 10:00:00,36.4,36.51,36.4,36.5,25500.0,24.9539,25.0293,24.9539,25.0225,25500.0
2014-09-03 10:05:00,36.5,36.52,36.46,36.47,34200.0,25.0225,25.0362,24.9951,25.0019,34200.0
2014-09-03 10:10:00,36.46,36.5,36.43,36.48,30800.0,24.9951,25.0225,24.9745,25.0088,30800.0
2014-09-03 10:15:00,36.49,36.53,36.47,36.53,43500.0,25.0156,25.0431,25.0019,25.0431,43500.0
2014-09-03 10:20:00,36.53,36.6,36.53,36.6,28200.0,25.0431,25.091,25.0431,25.091,28200.0
2014-09-03 10:25:00,36.6,36.7,36.59,36.7,37500.0,25.091,25.1596,25.0842,25.1596,37500.0
2014-09-03 10:30:00,36.71,36.71,36.61,36.64,51000.0,25.1665,25.1665,25.0979,25.1185,51000.0
2014-09-03 10:35:00,36.65,36.68,36.64,36.65,69100.0,25.1253,25.1459,25.1185,25.1253,69100.0
2014-09-03 10:40:00,36.65,36.7,36.65,36.7,21400.0,25.1253,25.1596,25.1253,25.1596,21400.0
2014-09-03 10:45:00,36.69,36.7,36.67,36.7,41300.0,25.1527,25.1596,25.139,25.1596,41300.0
2014-09-03 10:50:00,36.7,36.7,36.67,36.7,23800.0,25.1596,25.1596,25.139,25.1596,23800.0
2014-09-03 10:55:00,36.7,36.72,36.68,36.72,27300.0,25.1596,25.1733,25.1459,25.1733,27300.0
2014-09-03 11:00:00,36.72,36.72,36.64,36.65,30300.0,25.1733,25.1733,25.1185,25.1253,30300.0
2014-09-03 11:05:00,36.65,36.67,36.65,36.66,11800.0,25.1253,25.139,25.1253,25.1322,11800.0
2014-09-03 11:10:00,36.67,36.68,36.65,36.66,21000.0,25.139,25.1459,25.1253,25.1322,21000.0
2014-09-03 11:15:00,36.67,36.67,36.61,36.61,23000.0,25.139,25.139,25.0979,25.0979,23000.0
2014-09-03 11:20:00,36.61,36.62,36.6,36.61,12000.0,25.0979,25.1048,25.091,25.0979,12000.0
2014-09-03 11:25:00,36.61,36.61,36.56,36.56,13400.0,25.0979,25.0979,25.0636,25.0636,13400.0
2014-09-03 11:30:00,36.57,36.62,36.56,36.62,16700.0,25.0705,25.1048,25.0636,25.1048,16700.0
2014-09-03 11:35:00,36.62,36.67,36.62,36.63,13600.0,25.1048,25.139,25.1048,25.1116,13600.0
2014-09-03 11:40:00,36.62,36.63,36.58,36.6,13000.0,25.1048,25.1116,25.0773,25.091,13000.0
2014-09-03 11:45:00,36.59,36.62,36.57,36.61,10700.0,25.0842,25.1048,25.0705,25.0979,10700.0
2014-09-03 11:50:00,36.62,36.62,36.61,36.62,4800.0,25.1048,25.1048,25.0979,25.1048,4800.0
2014-09-03 11:55:00,36.62,36.63,36.57,36.57,128300.0,25.1048,25.1116,25.0705,25.0705,128300.0
2014-09-03 12:00:00,36.58,36.59,36.56,36.57,12600.0,25.0773,25.0842,25.0636,25.0705,12600.0
2014-09-03 12:05:00,36.58,36.61,36.57,36.6,10200.0,25.0773,25.0979,25.0705,25.091,10200.0
2014-09-03 12:10:00,36.59,36.61,36.59,36.6,38600.0,25.0842,25.0979,25.0842,25.091,38600.0
2014-09-03 12:15:00,36.6,36.63,36.6,36.62,19800.0,25.091,25.1116,25.091,25.1048,19800.0
2014-09-03 12:20:00,36.62,36.69,36.61,36.68,19500.0,25.1048,25.1527,25.0979,25.1459,19500.0
2014-09-03 12:25:00,36.68,36.7,36.67,36.68,14400.0,25.1459,25.1596,25.139,25.1459,14400.0
2014-09-03 12:30:00,36.67,36.67,36.61,36.61,40400.0,25.139,25.139,25.0979,25.0979,40400.0
2014-09-03 12:35:00,36.62,36.62,36.61,36.61,12100.0,25.1048,25.1048,25.0979,25.0979,12100.0
2014-09-03 12:40:00,36.61,36.61,36.59,36.6,18100.0,25.0979,25.0979,25.0842,25.091,18100.0
2014-09-03 12:45:00,36.59,36.6,36.55,36.55,55400.0,25.0842,25.091,25.0568,25.0568,55400.0
2014-09-03 12:50:00,36.55,36.56,36.52,36.53,32000.0,25.0568,25.0636,25.0362,25.0431,32000.0
2014-09-03 12:55:00,36.54,36.55,36.53,36.54,18300.0,25.0499,25.0568,25.0431,25.0499,18300.0
2014-09-03 13:00:00,36.53,36.56,36.53,36.54,28800.0,25.0431,25.0636,25.0431,25.0499,28800.0
2014-09-03 13:05:00,36.54,36.55,36.53,36.55,23000.0,25.0499,25.0568,25.0431,25.0568,23000.0
2014-09-03 13:10:00,36.55,36.56,36.54,36.56,10500.0,25.0568,25.0636,25.0499,25.0636,10500.0
2014-09-03 13:15:00,36.57,36.57,36.54,36.55,28400.0,25.0705,25.0705,25.0499,25.0568,28400.0
2014-09-03 13:20:00,36.55,36.55,36.54,36.54,29000.0,25.0568,25.0568,25.0499,25.0499,29000.0
2014-09-03 13:25:00,36.55,36.58,36.53,36.53,20100.0,25.0568,25.0773,25.0431,25.0431,20100.0
2014-09-03 13:30:00,36.54,36.55,36.53,36.54,19700.0,25.0499,25.0568,25.0431,25.0499,19700.0
2014-09-03 13:35:00,36.54,36.56,36.52,36.52,27900.0,25.0499,25.0636,25.0362,25.0362,27900.0
2014-09-03 13:40:00,36.52,36.53,36.52,36.52,12100.0,25.0362,25.0431,25.0362,25.0362,12100.0
2014-09-03 13:45:00,36.52,36.53,36.52,36.53,24900.0,25.0362,25.0431,25.0362,25.0431,24900.0
2014-09-03 13:50:00,36.52,36.53,36.48,36.48,49200.0,25.0362,25.0431,25.0088,25.0088,49200.0
2014-09-03 13:55:00,36.48,36.49,36.46,36.49,14500.0,25.0088,25.0156,24.9951,25.0156,14500.0
2014-09-03 14:00:00,36.48,36.51,36.48,36.5,21700.0,25.0088,25.0293,25.0088,25.0225,21700.0
2014-09-03 14:05:00,36.5,36.51,36.5,36.51,8600.0,25.0225,25.0293,25.0225,25.0293,8600.0
2014-09-03 14:10:00,36.51,36.51,36.48,36.48,13800.0,25.0293,25.0293,25.0088,25.0088,13800.0
2014-09-03 14:15:00,36.48,36.49,36.48,36.48,9100.0,25.0088,25.0156,25.0088,25.0088,9100.0
2014-09-03 14:20:00,36.48,36.51,36.48,36.5,30000.0,25.0088,25.0293,25.0088,25.0225,30000.0
2014-09-03 14:25:00,36.5,36.51,36.47,36.48,43800.0,25.0225,25.0293,25.0019,25.0088,43800.0
2014-09-03 14:30:00,36.48,36.52,36.48,36.5,22500.0,25.0088,25.0362,25.0088,25.0225,22500.0
2014-09-03 14:35:00,36.5,36.51,36.5,36.5,14800.0,25.0225,25.0293,25.0225,25.0225,14800.0
2014-09-03 14:40:00,36.5,36.5,36.49,36.5,12700.0,25.0225,25.0225,25.0156,25.0225,12700.0
2014-09-03 14:45:00,36.49,36.5,36.46,36.47,35800.0,25.0156,25.0225,24.9951,25.0019,35800.0
2014-09-03 14:50:00,36.47,36.47,36.45,36.46,11200.0,25.0019,25.0019,24.9882,24.9951,11200.0
2014-09-03 14:55:00,36.46,36.46,36.44,36.44,20000.0,24.9951,24.9951,24.9814,24.9814,20000.0
2014-09-03 15:00:00,36.44,36.48,36.43,36.48,28600.0,24.9814,25.0088,24.9745,25.0088,28600.0
2014-09-03 15:05:00,36.48,36.51,36.48,36.51,25100.0,25.0088,25.0293,25.0088,25.0293,25100.0
2014-09-03 15:10:00,36.51,36.53,36.51,36.52,17100.0,25.0293,25.0431,25.0293,25.0362,17100.0
2014-09-03 15:15:00,36.52,36.55,36.52,36.55,26400.0,25.0362,25.0568,25.0362,25.0568,26400.0
2014-09-03 15:20:00,36.55,36.56,36.53,36.53,31300.0,25.0568,25.0636,25.0431,25.0431,31300.0
2014-09-03 15:25:00,36.53,36.55,36.53,36.54,17900.0,25.0431,25.0568,25.0431,25.0499,17900.0
2014-09-03 15:30:00,36.54,36.56,36.52,36.56,30300.0,25.0499,25.0636,25.0362,25.0636,30300.0
2014-09-03 15:35:00,36.55,36.55,36.52,36.52,27700.0,25.0568,25.0568,25.0362,25.0362,27700.0
2014-09-03 15:40:00,36.52,36.53,36.51,36.52,24800.0,25.0362,25.0431,25.0293,25.0362,24800.0
2014-09-03 15:45:00,36.52,36.58,36.52,36.58,110000.0,25.0362,25.0773,25.0362,25.0773,110000.0
2014-09-03 15:50:00,36.58,36.61,36.57,36.61,72000.0,25.0773,25.0979,25.0705,25.0979,72000.0
2014-09-03 15:55:00,36.61,36.61,36.54,36.56,350400.0,25.0979,25.0979,25.0499,25.0636,350400.0
2014-09-04 09:30:00,36.49,36.64,36.49,36.64,76600.0,25.0156,25.1185,25.0156,25.1185,76600.0
2014-09-04 09:35:00,36.64,36.68,36.55,36.55,19200.0,25.1185,25.1459,25.0568,25.0568,19200.0
2014-09-04 09:40:00,36.56,36.62,36.56,36.62,11700.0,25.0636,25.1048,25.0636,25.1048,11700.0
2014-09-04 09:45:00,36.63,36.66,36.59,36.61,23700.0,25.1116,25.1322,25.0842,25.0979,23700.0
2014-09-04 09:50:00,36.6,36.6,36.51,36.54,21800.0,25.091,25.091,25.0293,25.0499,21800.0
2014-09-04 09:55:00,36.54,36.56,36.46,36.48,32400.0,25.0499,25.0636,24.9951,25.0088,32400.0
2014-09-04 10:00:00,36.49,36.51,36.46,36.48,61300.0,25.0156,25.0293,24.9951,25.0088,61300.0
2014-09-04 10:05:00,36.49,36.57,36.48,36.55,36900.0,25.0156,25.0705,25.0088,25.0568,36900.0
2014-09-04 10:10:00,36.54,36.55,36.51,36.52,26600.0,25.0499,25.0568,25.0293,25.0362,26600.0
2014-09-04 10:15:00,36.52,36.54,36.51,36.52,31200.0,25.0362,25.0499,25.0293,25.0362,31200.0
2014-09-04 10:20:00,36.51,36.52,36.45,36.48,51100.0,25.0293,25.0362,24.9882,25.0088,51100.0
2014-09-04 10:25:00,36.48,36.56,36.48,36.54,31800.0,25.0088,25.0636,25.0088,25.0499,31800.0
2014-09-04 10:30:00,36.54,36.55,36.53,36.54,26500.0,25.0499,25.0568,25.0431,25.0499,26500.0
2014-09-04 10:35:00,36.54,36.6,36.53,36.6,14500.0,25.0499,25.091,25.0431,25.091,14500.0
2014-09-04 10:40:00,36.6,36.63,36.59,36.62,20400.0,25.091,25.1116,25.0842,25.1048,20400.0
2014-09-04 10:45:00,36.62,36.63,36.59,36.63,17900.0,25.1048,25.1116,25.0842,25.1116,17900.0
2014-09-04 10:50:00,36.63,36.67,36.62,36.67,16300.0,25.1116,25.139,25.1048,25.139,16300.0
2014-09-04 10:55:00,36.67,36.68,36.64,36.65,20300.0,25.139,25.1459,25.1185,25.1253,20300.0
2014-09-04 11:00:00,36.65,36.67,36.63,36.63,13800.0,25.1253,25.139,25.1116,25.1116,13800.0
2014-09-04 11:05:00,36.62,36.62,36.54,36.59,31300.0,25.1048,25.1048,25.0499,25.0842,31300.0
2014-09-04 11:10:00,36.6,36.63,36.6,36.6,13700.0,25.091,25.1116,25.091,25.091,13700.0
2014-09-04 11:15:00,36.59,36.63,36.59,36.61,6700.0,25.0842,25.1116,25.0842,25.0979,6700.0
2014-09-04 11:20:00,36.62,36.63,36.59,36.62,10500.0,25.1048,25.1116,25.0842,25.1048,10500.0
2014-09-04 11:25:00,36.62,36.65,36.59,36.59,15100.0,25.1048,25.1253,25.0842,25.0842,15100.0
2014-09-04 11:30:00,36.59,36.61,36.57,36.57,21400.0,25.0842,25.0979,25.0705,25.0705,21400.0
2014-09-04 11:35:00,36.58,36.58,36.55,36.57,7200.0,25.0773,25.0773,25.0568,25.0705,7200.0
2014-09-04 11:40:00,36.57,36.61,36.56,36.59,10900.0,25.0705,25.0979,25.0636,25.0842,10900.0
2014-09-04 11:45:00,36.59,36.61,36.58,36.6,7000.0,25.0842,25.0979,25.0773,25.091,7000.0
2014-09-04 11:50:00,36.61,36.65,36.6,36.63,11200.0,25.0979,25.1253,25.091,25.1116,11200.0
2014-09-04 11:55:00,36.63,36.64,36.62,36.64,6300.0,25.1116,25.1185,25.1048,25.1185,6300.0
2014-09-04 12:00:00,36.64,36.7,36.63,36.68,32400.0,25.1185,25.1596,25.1116,25.1459,32400.0
2014-09-04 12:05:00,36.68,36.7,36.67,36.7,7500.0,25.1459,25.1596,25.139,25.1596,7500.0
2014-09-04 12:10:00,36.7,36.7,36.65,36.65,13400.0,25.1596,25.1596,25.1253,25.1253,13400.0
2014-09-04 12:15:00,36.65,36.69,36.64,36.69,4200.0,25.1253,25.1527,25.1185,25.1527,4200.0
2014-09-04 12:20:00,36.69,36.7,36.67,36.68,8400.0,25.1527,25.1596,25.139,25.1459,8400.0
2014-09-04 12:25:00,36.68,36.68,36.66,36.68,7800.0,25.1459,25.1459,25.1322,25.1459,7800.0
2014-09-04 12:30:00,36.67,36.68,36.66,36.67,11900.0,25.139,25.1459,25.1322,25.139,11900.0
2014-09-04 12:35:00,36.68,36.7,36.67,36.69,12100.0,25.1459,25.1596,25.139,25.1527,12100.0
2014-09-04 12:40:00,36.68,36.7,36.68,36.69,7900.0,25.1459,25.1596,25.1459,25.1527,7900.0
2014-09-04 12:45:00,36.69,36.7,36.69,36.69,32700.0,25.1527,25.1596,25.1527,25.1527,32700.0
2014-09-04 12:50:00,36.7,36.7,36.69,36.7,9200.0,25.1596,25.1596,25.1527,25.1596,9200.0
2014-09-04 12:55:00,36.7,36.7,36.67,36.68,19200.0,25.1596,25.1596,25.139,25.1459,19200.0
2014-09-04 13:00:00,36.68,36.7,36.68,36.69,4700.0,25.1459,25.1596,25.1459,25.1527,4700.0
2014-09-04 13:05:00,36.69,36.7,36.69,36.7,22100.0,25.1527,25.1596,25.1527,25.1596,22100.0
2014-09-04 13:10:00,36.69,36.7,36.67,36.69,21200.0,25.1527,25.1596,25.139,25.1527,21200.0
2014-09-04 13:15:00,36.68,36.7,36.68,36.69,14700.0,25.1459,25.1596,25.1459,25.1527,14700.0
2014-09-04 13:20:00,36.7,36.72,36.7,36.72,17300.0,25.1596,25.1733,25.1596,25.1733,17300.0
2014-09-04 13:25:00,36.72,36.73,36.71,36.72,7800.0,25.1733,25.1802,25.1665,25.1733,7800.0
2014-09-04 13:30:00,36.72,36.73,36.68,36.68,13000.0,25.1733,25.1802,25.1459,25.1459,13000.0
2014-09-04 13:35:00,36.67,36.68,36.64,36.64,27800.0,25.139,25.1459,25.1185,25.1185,27800.0
2014-09-04 13:40:00,36.63,36.64,36.61,36.61,7200.0,25.1116,25.1185,25.0979,25.0979,7200.0
2014-09-04 13:45:00,36.61,36.63,36.6,36.63,8700.0,25.0979,25.1116,25.091,25.1116,8700.0
2014-09-04 13:50:00,36.63,36.63,36.62,36.63,3000.0,25.1116,25.1116,25.1048,25.1116,3000.0
2014-09-04 13:55:00,36.63,36.63,36.61,36.62,11000.0,25.1116,25.1116,25.0979,25.1048,11000.0
2014-09-04 14:00:00,36.62,36.63,36.6,36.63,15000.0,25.1048,25.1116,25.091,25.1116,15000.0
2014-09-04 14:05:00,36.64,36.66,36.63,36.64,11000.0,25.1185,25.1322,25.1116,25.1185,11000.0
2014-09-04 14:10:00,36.64,36.64,36.59,36.63,42700.0,25.1185,25.1185,25.0842,25.1116,42700.0
2014-09-04 14:15:00,36.63,36.63,36.59,36.6,18400.0,25.1116,25.1116,25.0842,25.091,18400.0
2014-09-04 14:20:00,36.6,36.61,36.58,36.59,17700.0,25.091,25.0979,25.0773,25.0842,17700.0
2014-09-04 14:25:00,36.58,36.61,36.57,36.6,21900.0,25.0773,25.0979,25.0705,25.091,21900.0
2014-09-04 14:30:00,36.59,36.6,36.58,36.58,24200.0,25.0842,25.091,25.0773,25.0773,24200.0
2014-09-04 14:35:00,36.58,36.6,36.57,36.58,20500.0,25.0773,25.091,25.0705,25.0773,20500.0
2014-09-04 14:40:00,36.58,36.59,36.57,36.58,18000.0,25.0773,25.0842,25.0705,25.0773,18000.0
2014-09-04 14:45:00,36.58,36.58,36.56,36.57,18100.0,25.0773,25.0773,25.0636,25.0705,18100.0
2014-09-04 14:50:00,36.56,36.6,36.56,36.58,40600.0,25.0636,25.091,25.0636,25.0773,40600.0
2014-09-04 14:55:00,36.59,36.6,36.56,36.58,34900.0,25.0842,25.091,25.0636,25.0773,34900.0
2014-09-04 15:00:00,36.57,36.59,36.55,36.57,62800.0,25.0705,25.0842,25.0568,25.0705,62800.0
2014-09-04 15:05:00,36.58,36.6,36.57,36.58,38800.0,25.0773,25.091,25.0705,25.0773,38800.0
2014-09-04 15:10:00,36.58,36.58,36.52,36.52,45000.0,25.0773,25.0773,25.0362,25.0362,45000.0
2014-09-04 15:15:00,36.52,36.55,36.49,36.51,35900.0,25.0362,25.0568,25.0156,25.0293,35900.0
2014-09-04 15:20:00,36.5,36.53,36.5,36.53,36200.0,25.0225,25.0431,25.0225,25.0431,36200.0
2014-09-04 15:25:00,36.52,36.56,36.52,36.55,29600.0,25.0362,25.0636,25.0362,25.0568,29600.0
2014-09-04 15:30:00,36.55,36.56,36.51,36.51,39400.0,25.0568,25.0636,25.0293,25.0293,39400.0
2014-09-04 15:35:00,36.51,36.55,36.51,36.55,35800.0,25.0293,25.0568,25.0293,25.0568,35800.0
2014-09-04 15:40:00,36.54,36.57,36.52,36.55,57200.0,25.0499,25.0705,25.0362,25.0568,57200.0
2014-09-04 15:45:00,36.55,36.62,36.55,36.62,38200.0,25.0568,25.1048,25.0568,25.1048,38200.0
2014-09-04 15:50:00,36.62,36.62,36.6,36.62,20300.0,25.1048,25.1048,25.091,25.1048,20300.0
2014-09-04 15:55:00,36.62,36.64,36.61,36.64,77900.0,25.1048,25.1185,25.0979,25.1185,77900.0
2014-09-05 09:30:00,36.7,36.88,36.62,36.77,38600.0,25.1596,25.283,25.1048,25.2076,38600.0
2014-09-05 09:35:00,36.79,36.86,36.77,36.78,14200.0,25.2213,25.2693,25.2076,25.2144,14200.0
2014-09-05 09:40:00,36.81,36.81,36.76,36.76,8800.0,25.235,25.235,25.2007,25.2007,8800.0
2014-09-05 09:45:00,36.77,36.83,36.74,36.82,28300.0,25.2076,25.2487,25.187,25.2419,28300.0
2014-09-05 09:50:00,36.82,36.9,36.82,36.9,25000.0,25.2419,25.2967,25.2419,25.2967,25000.0
2014-09-05 09:55:00,36.9,36.95,36.9,36.92,20600.0,25.2967,25.331,25.2967,25.3104,20600.0
2014-09-05 10:00:00,36.91,36.93,36.88,36.91,17900.0,25.3036,25.3173,25.283,25.3036,17900.0
2014-09-05 10:05:00,36.91,36.98,36.91,36.98,22900.0,25.3036,25.3516,25.3036,25.3516,22900.0
2014-09-05 10:10:00,36.98,37.02,36.96,36.97,21300.0,25.3516,25.379,25.3378,25.3447,21300.0
2014-09-05 10:15:00,36.98,37.01,36.97,36.98,12800.0,25.3516,25.3721,25.3447,25.3516,12800.0
2014-09-05 10:20:00,36.99,37.0,36.95,36.95,12500.0,25.3584,25.3653,25.331,25.331,12500.0
2014-09-05 10:25:00,36.95,36.97,36.91,36.94,13700.0,25.331,25.3447,25.3036,25.3241,13700.0
2014-09-05 10:30:00,36.94,36.94,36.88,36.91,11700.0,25.3241,25.3241,25.283,25.3036,11700.0
2014-09-05 10:35:00,36.92,36.94,36.9,36.9,11900.0,25.3104,25.3241,25.2967,25.2967,11900.0
2014-09-05 10:40:00,36.89,36.9,36.88,36.89,15800.0,25.2899,25.2967,25.283,25.2899,15800.0
2014-09-05 10:45:00,36.88,36.94,36.87,36.89,30000.0,25.283,25.3241,25.2761,25.2899,30000.0
2014-09-05 10:50:00,36.89,36.95,36.89,36.95,13700.0,25.2899,25.331,25.2899,25.331,13700.0
2014-09-05 10:55:00,36.96,36.98,36.95,36.95,19900.0,25.3378,25.3516,25.331,25.331,19900.0
2014-09-05 11:00:00,36.96,36.97,36.95,36.97,8500.0,25.3378,25.3447,25.331,25.3447,8500.0
2014-09-05 11:05:00,36.98,37.02,36.96,37.01,24200.0,25.3516,25.379,25.3378,25.3721,24200.0
2014-09-05 11:10:00,37.02,37.02,36.96,36.96,10400.0,25.379,25.379,25.3378,25.3378,10400.0
2014-09-05 11:15:00,36.97,36.98,36.96,36.98,14100.0,25.3447,25.3516,25.3378,25.3516,14100.0
2014-09-05 11:20:00,36.99,37.01,36.98,37.0,12800.0,25.3584,25.3721,25.3516,25.3653,12800.0
2014-09-05 11:25:00,37.0,37.0,36.97,36.99,42700.0,25.3653,25.3653,25.3447,25.3584,42700.0
2014-09-05 11:30:00,36.99,37.0,36.96,36.96,23300.0,25.3584,25.3653,25.3378,25.3378,23300.0
2014-09-05 11:35:00,36.96,36.98,36.95,36.96,5900.0,25.3378,25.3516,25.331,25.3378,5900.0
2014-09-05 11:40:00,36.97,37.03,36.97,37.01,9500.0,25.3447,25.3858,25.3447,25.3721,9500.0
2014-09-05 11:45:00,37.01,37.04,37.01,37.04,3800.0,25.3721,25.3927,25.3721,25.3927,3800.0
2014-09-05 11:50:00,37.04,37.05,37.02,37.04,6100.0,25.3927,25.3995,25.379,25.3927,6100.0
2014-09-05 11:55:00,37.05,37.05,37.02,37.02,14200.0,25.3995,25.3995,25.379,25.379,14200.0
2014-09-05 12:00:00,37.04,37.06,37.03,37.04,16400.0,25.3927,25.4064,25.3858,25.3927,16400.0
2014-09-05 12:05:00,37.04,37.07,37.03,37.07,11800.0,25.3927,25.4133,25.3858,25.4133,11800.0
2014-09-05 12:10:00,37.06,37.07,37.06,37.07,4500.0,25.4064,25.4133,25.4064,25.4133,4500.0
2014-09-05 12:15:00,37.08,37.09,37.07,37.09,10900.0,25.4201,25.427,25.4133,25.427,10900.0
2014-09-05 12:20:00,37.09,37.09,37.06,37.09,38100.0,25.427,25.427,25.4064,25.427,38100.0
2014-09-05 12:25:00,37.09,37.1,37.07,37.1,13200.0,25.427,25.4338,25.4133,25.4338,13200.0
2014-09-05 12:30:00,37.09,37.12,37.09,37.1,14700.0,25.427,25.4475,25.427,25.4338,14700.0
2014-09-05 12:35:00,37.11,37.11,37.09,37.1,8300.0,25.4407,25.4407,25.427,25.4338,8300.0
2014-09-05 12:40:00,37.11,37.13,37.1,37.11,9400.0,25.4407,25.4544,25.4338,25.4407,9400.0
2014-09-05 12:45:00,37.11,37.14,37.11,37.13,5100.0,25.4407,25.4612,25.4407,25.4544,5100.0
2014-09-05 12:50:00,37.13,37.13,37.11,37.12,5300.0,25.4544,25.4544,25.4407,25.4475,5300.0
2014-09-05 12:55:00,37.11,37.12,37.1,37.12,10000.0,25.4407,25.4475,25.4338,25.4475,10000.0
2014-09-05 13:00:00,37.12,37.12,37.08,37.1,26100.0,25.4475,25.4475,25.4201,25.4338,26100.0
2014-09-05 13:05:00,37.1,37.14,37.1,37.14,18300.0,25.4338,25.4612,25.4338,25.4612,18300.0
2014-09-05 13:10:00,37.14,37.14,37.1,37.11,23400.0,25.4612,25.4612,25.4338,25.4407,23400.0
2014-09-05 13:15:00,37.11,37.13,37.1,37.11,9700.0,25.4407,25.4544,25.4338,25.4407,9700.0
2014-09-05 13:20:00,37.12,37.13,37.1,37.12,29400.0,25.4475,25.4544,25.4338,25.4475,29400.0
2014-09-05 13:25:00,37.11,37.13,37.11,37.11,8800.0,25.4407,25.4544,25.4407,25.4407,8800.0
2014-09-05 13:30:00,37.12,37.12,37.1,37.1,22200.0,25.4475,25.4475,25.4338,25.4338,22200.0
2014-09-05 13:35:00,37.1,37.11,37.09,37.11,15300.0,25.4338,25.4407,25.427,25.4407,15300.0
2014-09-05 13:40:00,37.11,37.12,37.09,37.09,23100.0,25.4407,25.4475,25.427,25.427,23100.0
2014-09-05 13:45:00,37.1,37.11,37.09,37.1,15300.0,25.4338,25.4407,25.427,25.4338,15300.0
2014-09-05 13:50:00,37.09,37.12,37.09,37.1,20300.0,25.427,25.4475,25.427,25.4338,20300.0
2014-09-05 13:55:00,37.09,37.11,37.08,37.1,22200.0,25.427,25.4407,25.4201,25.4338,22200.0
2014-09-05 14:00:00,37.1,37.15,37.1,37.15,22000.0,25.4338,25.4681,25.4338,25.4681,22000.0
2014-09-05 14:05:00,37.14,37.16,37.13,37.15,16700.0,25.4612,25.475,25.4544,25.4681,16700.0
2014-09-05 14:10:00,37.14,37.14,37.12,37.14,38400.0,25.4612,25.4612,25.4475,25.4612,38400.0
2014-09-05 14:15:00,37.14,37.14,37.11,37.12,12700.0,25.4612,25.4612,25.4407,25.4475,12700.0
2014-09-05 14:20:00,37.12,37.16,37.12,37.14,34100.0,25.4475,25.475,25.4475,25.4612,34100.0
2014-09-05 14:25:00,37.14,37.15,37.11,37.13,47900.0,25.4612,25.4681,25.4407,25.4544,47900.0
2014-09-05 14:30:00,37.12,37.13,37.12,37.12,3400.0,25.4475,25.4544,25.4475,25.4475,3400.0
2014-09-05 14:35:00,37.12,37.13,37.11,37.13,57800.0,25.4475,25.4544,25.4407,25.4544,57800.0
2014-09-05 14:40:00,37.12,37.13,37.1,37.11,37600.0,25.4475,25.4544,25.4338,25.4407,37600.0
2014-09-05 14:45:00,37.12,37.14,37.11,37.12,22900.0,25.4475,25.4612,25.4407,25.4475,22900.0
2014-09-05 14:50:00,37.12,37.13,37.11,37.11,10500.0,25.4475,25.4544,25.4407,25.4407,10500.0
2014-09-05 14:55:00,37.11,37.12,37.11,37.11,13300.0,25.4407,25.4475,25.4407,25.4407,13300.0
2014-09-05 15:00:00,37.11,37.12,37.11,37.11,19300.0,25.4407,25.4475,25.4407,25.4407,19300.0
2014-09-05 15:05:00,37.11,37.14,37.11,37.12,20700.0,25.4407,25.4612,25.4407,25.4475,20700.0
2014-09-05 15:10:00,37.12,37.13,37.11,37.11,13100.0,25.4475,25.4544,25.4407,25.4407,13100.0
2014-09-05 15:15:00,37.11,37.12,37.1,37.12,42200.0,25.4407,25.4475,25.4338,25.4475,42200.0
2014-09-05 15:20:00,37.13,37.14,37.12,37.13,39400.0,25.4544,25.4612,25.4475,25.4544,39400.0
2014-09-05 15:25:00,37.13,37.15,37.13,37.14,18800.0,25.4544,25.4681,25.4544,25.4612,18800.0
2014-09-05 15:30:00,37.13,37.13,37.11,37.13,40500.0,25.4544,25.4544,25.4407,25.4544,40500.0
2014-09-05 15:35:00,37.13,37.13,37.11,37.12,25200.0,25.4544,25.4544,25.4407,25.4475,25200.0
2014-09-05 15:40:00,37.12,37.2,37.12,37.2,40600.0,25.4475,25.5024,25.4475,25.5024,40600.0
2014-09-05 15:45:00,37.2,37.21,37.18,37.18,56600.0,25.5024,25.5092,25.4887,25.4887,56600.0
2014-09-05 15:50:00,37.18,37.19,37.18,37.18,26800.0,25.4887,25.4955,25.4887,25.4887,26800.0
2014-09-05 15:55:00,37.18,37.19,37.18,37.19,117800.0,25.4887,25.4955,25.4887,25.4955,117800.0
2014-09-08 09:30:00,37.23,37.23,37.03,37.06,48500.0,25.5229,25.5229,25.3858,25.4064,48500.0
2014-09-08 09:35:00,37.04,37.13,36.97,36.98,25000.0,25.3927,25.4544,25.3447,25.3516,25000.0
2014-09-08 09:40:00,36.97,36.98,36.88,36.97,40600.0,25.3447,25.3516,25.283,25.3447,40600.0
2014-09-08 09:45:00,36.97,37.11,36.97,37.06,37500.0,25.3447,25.4407,25.3447,25.4064,37500.0
2014-09-08 09:50:00,37.05,37.1,37.03,37.06,46700.0,25.3995,25.4338,25.3858,25.4064,46700.0
2014-09-08 09:55:00,37.05,37.07,36.99,37.07,82600.0,25.3995,25.4133,25.3584,25.4133,82600.0
2014-09-08 10:00:00,37.08,37.13,37.07,37.11,18500.0,25.4201,25.4544,25.4133,25.4407,18500.0
2014-09-08 10:05:00,37.1,37.14,37.08,37.09,26800.0,25.4338,25.4612,25.4201,25.427,26800.0
2014-09-08 10:10:00,37.1,37.1,37.06,37.06,19500.0,25.4338,25.4338,25.4064,25.4064,19500.0
2014-09-08 10:15:00,37.06,37.11,36.98,37.0,135100.0,25.4064,25.4407,25.3516,25.3653,135100.0
2014-09-08 10:20:00,36.99,37.01,36.97,36.98,13100.0,25.3584,25.3721,25.3447,25.3516,13100.0
2014-09-08 10:25:00,36.97,36.98,36.97,36.98,26400.0,25.3447,25.3516,25.3447,25.3516,26400.0
2014-09-08 10:30:00,36.98,36.99,36.97,36.98,43200.0,25.3516,25.3584,25.3447,25.3516,43200.0
2014-09-08 10:35:00,36.98,37.04,36.98,37.04,19100.0,25.3516,25.3927,25.3516,25.3927,19100.0
2014-09-08 10:40:00,37.03,37.06,36.99,37.05,45800.0,25.3858,25.4064,25.3584,25.3995,45800.0
2014-09-08 10:45:00,37.05,37.05,37.02,37.04,10500.0,25.3995,25.3995,25.379,25.3927,10500.0
2014-09-08 10:50:00,37.02,37.03,37.01,37.02,35200.0,25.379,25.3858,25.3721,25.379,35200.0
2014-09-08 10:55:00,37.01,37.03,36.98,37.0,12500.0,25.3721,25.3858,25.3516,25.3653,12500.0
2014-09-08 11:00:00,36.99,37.01,36.95,36.96,18100.0,25.3584,25.3721,25.331,25.3378,18100.0
2014-09-08 11:05:00,36.96,37.01,36.96,37.01,17400.0,25.3378,25.3721,25.3378,25.3721,17400.0
2014-09-08 11:10:00,37.0,37.02,36.99,37.01,6800.0,25.3653,25.379,25.3584,25.3721,6800.0
2014-09-08 11:15:00,37.01,37.05,37.01,37.03,15300.0,25.3721,25.3995,25.3721,25.3858,15300.0
2014-09-08 11:20:00,37.02,37.09,37.02,37.09,21500.0,25.379,25.427,25.379,25.427,21500.0
2014-09-08 11:25:00,37.09,37.13,37.09,37.1,52900.0,25.427,25.4544,25.427,25.4338,52900.0
2014-09-08 11:30:00,37.09,37.09,37.06,37.08,10800.0,25.427,25.427,25.4064,25.4201,10800.0
2014-09-08 11:35:00,37.09,37.1,37.08,37.09,7900.0,25.427,25.4338,25.4201,25.427,7900.0
2014-09-08 11:40:00,37.08,37.11,37.08,37.1,39300.0,25.4201,25.4407,25.4201,25.4338,39300.0
2014-09-08 11:45:00,37.1,37.1,37.06,37.06,7300.0,25.4338,25.4338,25.4064,25.4064,7300.0
2014-09-08 11:50:00,37.06,37.08,37.03,37.04,11300.0,25.4064,25.4201,25.3858,25.3927,11300.0
2014-09-08 11:55:00,37.03,37.04,37.02,37.04,8400.0,25.3858,25.3927,25.379,25.3927,8400.0
2014-09-08 12:00:00,37.04,37.05,37.03,37.05,22000.0,25.3927,25.3995,25.3858,25.3995,22000.0
2014-09-08 12:05:00,37.05,37.07,37.04,37.06,10400.0,25.3995,25.4133,25.3927,25.4064,10400.0
2014-09-08 12:10:00,37.06,37.08,37.06,37.07,17900.0,25.4064,25.4201,25.4064,25.4133,17900.0
2014-09-08 12:15:00,37.08,37.08,37.05,37.07,9900.0,25.4201,25.4201,25.3995,25.4133,9900.0
2014-09-08 12:20:00,37.06,37.09,37.06,37.06,19000.0,25.4064,25.427,25.4064,25.4064,19000.0
2014-09-08 12:25:00,37.07,37.07,37.03,37.05,14600.0,25.4133,25.4133,25.3858,25.3995,14600.0
2014-09-08 12:30:00,37.05,37.08,37.03,37.03,15400.0,25.3995,25.4201,25.3858,25.3858,15400.0
2014-09-08 12:35:00,37.03,37.05,37.01,37.01,9700.0,25.3858,25.3995,25.3721,25.3721,9700.0
2014-09-08 12:40:00,37.0,37.01,36.98,37.01,5900.0,25.3653,25.3721,25.3516,25.3721,5900.0
2014-09-08 12:45:00,37.0,37.02,36.99,37.0,7800.0,25.3653,25.379,25.3584,25.3653,7800.0
2014-09-08 12:50:00,37.0,37.02,36.99,37.02,4600.0,25.3653,25.379,25.3584,25.379,4600.0
2014-09-08 12:55:00,37.02,37.03,37.0,37.01,16500.0,25.379,25.3858,25.3653,25.3721,16500.0
2014-09-08 13:00:00,37.01,37.02,36.98,36.98,13000.0,25.3721,25.379,25.3516,25.3516,13000.0
2014-09-08 13:05:00,36.99,37.0,36.98,37.0,41300.0,25.3584,25.3653,25.3516,25.3653,41300.0
2014-09-08 13:10:00,37.0,37.0,36.97,36.98,16300.0,25.3653,25.3653,25.3447,25.3516,16300.0
2014-09-08 13:15:00,36.98,36.99,36.94,36.95,46500.0,25.3516,25.3584,25.3241,25.331,46500.0
2014-09-08 13:20:00,36.95,36.95,36.92,36.93,35900.0,25.331,25.331,25.3104,25.3173,35900.0
2014-09-08 13:25:00,36.94,36.95,36.86,36.89,46200.0,25.3241,25.331,25.2693,25.2899,46200.0
2014-09-08 13:30:00,36.89,36.9,36.86,36.89,45900.0,25.2899,25.2967,25.2693,25.2899,45900.0
2014-09-08 13:35:00,36.9,36.94,36.88,36.91,25000.0,25.2967,25.3241,25.283,25.3036,25000.0
2014-09-08 13:40:00,36.91,36.91,36.86,36.86,19600.0,25.3036,25.3036,25.2693,25.2693,19600.0
2014-09-08 13:45:00,36.86,36.89,36.85,36.89,12000.0,25.2693,25.2899,25.2624,25.2899,12000.0
2014-09-08 13:50:00,36.89,36.91,36.87,36.91,16400.0,25.2899,25.3036,25.2761,25.3036,16400.0
2014-09-08 13:55:00,36.91,36.93,36.9,36.93,8300.0,25.3036,25.3173,25.2967,25.3173,8300.0
2014-09-08 14:00:00,36.93,36.95,36.91,36.95,19600.0,25.3173,25.331,25.3036,25.331,19600.0
2014-09-08 14:05:00,36.94,36.95,36.92,36.93,8400.0,25.3241,25.331,25.3104,25.3173,8400.0
2014-09-08 14:10:00,36.93,36.94,36.9,36.91,14600.0,25.3173,25.3241,25.2967,25.3036,14600.0
2014-09-08 14:15:00,36.92,36.95,36.92,36.95,8700.0,25.3104,25.331,25.3104,25.331,8700.0
2014-09-08 14:20:00,36.95,36.95,36.91,36.93,16800.0,25.331,25.331,25.3036,25.3173,16800.0
2014-09-08 14:25:00,36.92,36.93,36.91,36.93,12600.0,25.3104,25.3173,25.3036,25.3173,12600.0
2014-09-08 14:30:00,36.93,36.99,36.93,36.99,17600.0,25.3173,25.3584,25.3173,25.3584,17600.0
2014-09-08 14:35:00,36.99,36.99,36.97,36.98,21400.0,25.3584,25.3584,25.3447,25.3516,21400.0
2014-09-08 14:40:00,36.97,37.0,36.96,36.97,17000.0,25.3447,25.3653,25.3378,25.3447,17000.0
2014-09-08 14:45:00,36.96,36.98,36.94,36.94,15500.0,25.3378,25.3516,25.3241,25.3241,15500.0
2014-09-08 14:50:00,36.95,37.01,36.95,37.0,32900.0,25.331,25.3721,25.331,25.3653,32900.0
2014-09-08 14:55:00,37.01,37.03,37.0,37.02,46400.0,25.3721,25.3858,25.3653,25.379,46400.0
2014-09-08 15:00:00,37.02,37.03,36.98,37.03,22100.0,25.379,25.3858,25.3516,25.3858,22100.0
2014-09-08 15:05:00,37.04,37.04,37.01,37.02,41300.0,25.3927,25.3927,25.3721,25.379,41300.0
2014-09-08 15:10:00,37.02,37.05,37.02,37.04,15100.0,25.379,25.3995,25.379,25.3927,15100.0
2014-09-08 15:15:00,37.04,37.04,37.02,37.03,14300.0,25.3927,25.3927,25.379,25.3858,14300.0
2014-09-08 15:20:00,37.03,37.04,37.0,37.01,19400.0,25.3858,25.3927,25.3653,25.3721,19400.0
2014-09-08 15:25:00,37.01,37.03,36.99,37.03,15700.0,25.3721,25.3858,25.3584,25.3858,15700.0
2014-09-08 15:30:00,37.04,37.04,37.01,37.02,37900.0,25.3927,25.3927,25.3721,25.379,37900.0
2014-09-08 15:35:00,37.02,37.05,37.02,37.04,26300.0,25.379,25.3995,25.379,25.3927,26300.0
2014-09-08 15:40:00,37.05,37.09,37.02,37.08,47500.0,25.3995,25.427,25.379,25.4201,47500.0
2014-09-08 15:45:00,37.08,37.09,37.03,37.04,54000.0,25.4201,25.427,25.3858,25.3927,54000.0
2014-09-08 15:50:00,37.05,37.08,37.04,37.08,42800.0,25.3995,25.4201,25.3927,25.4201,42800.0
2014-09-08 15:55:00,37.08,37.09,37.03,37.04,152300.0,25.4201,25.427,25.3858,25.3927,152300.0
2014-09-09 09:30:00,36.86,36.9,36.79,36.85,52100.0,25.2693,25.2967,25.2213,25.2624,52100.0
2014-09-09 09:35:00,36.86,36.95,36.81,36.87,29900.0,25.2693,25.331,25.235,25.2761,29900.0
2014-09-09 09:40:00,36.86,36.86,36.69,36.69,70500.0,25.2693,25.2693,25.1527,25.1527,70500.0
2014-09-09 09:45:00,36.68,36.79,36.68,36.75,52800.0,25.1459,25.2213,25.1459,25.1939,52800.0
2014-09-09 09:50:00,36.76,36.81,36.74,36.81,36800.0,25.2007,25.235,25.187,25.235,36800.0
2014-09-09 09:55:00,36.82,36.86,36.79,36.8,36000.0,25.2419,25.2693,25.2213,25.2282,36000.0
2014-09-09 10:00:00,36.79,36.83,36.75,36.83,58400.0,25.2213,25.2487,25.1939,25.2487,58400.0
2014-09-09 10:05:00,36.82,36.84,36.79,36.79,15400.0,25.2419,25.2556,25.2213,25.2213,15400.0
2014-09-09 10:10:00,36.79,36.8,36.73,36.74,68300.0,25.2213,25.2282,25.1802,25.187,68300.0
2014-09-09 10:15:00,36.74,36.8,36.74,36.8,66800.0,25.187,25.2282,25.187,25.2282,66800.0
2014-09-09 10:20:00,36.8,36.83,36.77,36.82,34900.0,25.2282,25.2487,25.2076,25.2419,34900.0
2014-09-09 10:25:00,36.82,36.89,36.82,36.82,33800.0,25.2419,25.2899,25.2419,25.2419,33800.0
2014-09-09 10:30:00,36.82,36.84,36.8,36.81,29100.0,25.2419,25.2556,25.2282,25.235,29100.0
2014-09-09 10:35:00,36.8,36.82,36.76,36.77,24700.0,25.2282,25.2419,25.2007,25.2076,24700.0
2014-09-09 10:40:00,36.77,36.78,36.71,36.74,98300.0,25.2076,25.2144,25.1665,25.187,98300.0
2014-09-09 10:45:00,36.74,36.77,36.73,36.74,20500.0,25.187,25.2076,25.1802,25.187,20500.0
2014-09-09 10:50:00,36.75,36.77,36.74,36.77,7100.0,25.1939,25.2076,25.187,25.2076,7100.0
2014-09-09 10:55:00,36.78,36.82,36.75,36.82,26000.0,25.2144,25.2419,25.1939,25.2419,26000.0
2014-09-09 11:00:00,36.81,36.82,36.79,36.82,15500.0,25.235,25.2419,25.2213,25.2419,15500.0
2014-09-09 11:05:00,36.82,36.85,36.8,36.8,88600.0,25.2419,25.2624,25.2282,25.2282,88600.0
2014-09-09 11:10:00,36.8,36.82,36.76,36.78,174100.0,25.2282,25.2419,25.2007,25.2144,174100.0
2014-09-09 11:15:00,36.78,36.78,36.7,36.73,88300.0,25.2144,25.2144,25.1596,25.1802,88300.0
2014-09-09 11:20:00,36.72,36.74,36.69,36.7,29900.0,25.1733,25.187,25.1527,25.1596,29900.0
2014-09-09 11:25:00,36.7,36.74,36.69,36.73,36000.0,25.1596,25.187,25.1527,25.1802,36000.0
2014-09-09 11:30:00,36.73,36.76,36.73,36.74,21000.0,25.1802,25.2007,25.1802,25.187,21000.0
2014-09-09 11:35:00,36.74,36.78,36.74,36.77,25300.0,25.187,25.2144,25.187,25.2076,25300.0
2014-09-09 11:40:00,36.78,36.79,36.75,36.75,19700.0,25.2144,25.2213,25.1939,25.1939,19700.0
2014-09-09 11:45:00,36.76,36.8,36.76,36.79,4700.0,25.2007,25.2282,25.2007,25.2213,4700.0
2014-09-09 11:50:00,36.8,36.82,36.77,36.81,42100.0,25.2282,25.2419,25.2076,25.235,42100.0
2014-09-09 11:55:00,36.82,36.88,36.82,36.87,19500.0,25.2419,25.283,25.2419,25.2761,19500.0
2014-09-09 12:00:00,36.87,36.91,36.86,36.9,30400.0,25.2761,25.3036,25.2693,25.2967,30400.0
2014-09-09 12:05:00,36.9,36.92,36.89,36.92,21500.0,25.2967,25.3104,25.2899,25.3104,21500.0
2014-09-09 12:10:00,36.91,36.93,36.89,36.93,5500.0,25.3036,25.3173,25.2899,25.3173,5500.0
2014-09-09 12:15:00,36.93,36.96,36.92,36.92,13800.0,25.3173,25.3378,25.3104,25.3104,13800.0
2014-09-09 12:20:00,36.92,36.94,36.92,36.94,15800.0,25.3104,25.3241,25.3104,25.3241,15800.0
2014-09-09 12:25:00,36.94,36.98,36.93,36.94,12400.0,25.3241,25.3516,25.3173,25.3241,12400.0
2014-09-09 12:30:00,36.93,36.93,36.9,36.91,33800.0,25.3173,25.3173,25.2967,25.3036,33800.0
2014-09-09 12:35:00,36.91,36.91,36.87,36.9,19900.0,25.3036,25.3036,25.2761,25.2967,19900.0
2014-09-09 12:40:00,36.91,36.92,36.89,36.92,5600.0,25.3036,25.3104,25.2899,25.3104,5600.0
2014-09-09 12:45:00,36.92,36.92,36.82,36.83,12800.0,25.3104,25.3104,25.2419,25.2487,12800.0
2014-09-09 12:50:00,36.83,36.83,36.76,36.77,15700.0,25.2487,25.2487,25.2007,25.2076,15700.0
2014-09-09 12:55:00,36.77,36.8,36.76,36.78,21300.0,25.2076,25.2282,25.2007,25.2144,21300.0
2014-09-09 13:00:00,36.78,36.81,36.75,36.8,20600.0,25.2144,25.235,25.1939,25.2282,20600.0
2014-09-09 13:05:00,36.8,36.84,36.8,36.82,12400.0,25.2282,25.2556,25.2282,25.2419,12400.0
2014-09-09 13:10:00,36.83,36.86,36.82,36.82,12200.0,25.2487,25.2693,25.2419,25.2419,12200.0
2014-09-09 13:15:00,36.81,36.83,36.79,36.8,9900.0,25.235,25.2487,25.2213,25.2282,9900.0
2014-09-09 13:20:00,36.8,36.8,36.72,36.75,14500.0,25.2282,25.2282,25.1733,25.1939,14500.0
2014-09-09 13:25:00,36.76,36.79,36.76,36.76,10900.0,25.2007,25.2213,25.2007,25.2007,10900.0
2014-09-09 13:30:00,36.76,36.79,36.74,36.75,22300.0,25.2007,25.2213,25.187,25.1939,22300.0
2014-09-09 13:35:00,36.74,36.75,36.72,36.73,21700.0,25.187,25.1939,25.1733,25.1802,21700.0
2014-09-09 13:40:00,36.73,36.76,36.73,36.75,47700.0,25.1802,25.2007,25.1802,25.1939,47700.0
2014-09-09 13:45:00,36.74,36.79,36.72,36.79,30400.0,25.187,25.2213,25.1733,25.2213,30400.0
2014-09-09 13:50:00,36.79,36.8,36.73,36.73,21000.0,25.2213,25.2282,25.1802,25.1802,21000.0
2014-09-09 13:55:00,36.74,36.78,36.72,36.78,22000.0,25.187,25.2144,25.1733,25.2144,22000.0
2014-09-09 14:00:00,36.79,36.79,36.75,36.75,43500.0,25.2213,25.2213,25.1939,25.1939,43500.0
2014-09-09 14:05:00,36.76,36.77,36.73,36.76,27100.0,25.2007,25.2076,25.1802,25.2007,27100.0
2014-09-09 14:10:00,36.77,36.78,36.75,36.75,24600.0,25.2076,25.2144,25.1939,25.1939,24600.0
2014-09-09 14:15:00,36.75,36.82,36.75,36.8,10900.0,25.1939,25.2419,25.1939,25.2282,10900.0
2014-09-09 14:20:00,36.8,36.85,36.79,36.79,26200.0,25.2282,25.2624,25.2213,25.2213,26200.0
2014-09-09 14:25:00,36.79,36.83,36.77,36.83,13000.0,25.2213,25.2487,25.2076,25.2487,13000.0
2014-09-09 14:30:00,36.83,36.84,36.78,36.81,50200.0,25.2487,25.2556,25.2144,25.235,50200.0
2014-09-09 14:35:00,36.81,36.82,36.78,36.79,28900.0,25.235,25.2419,25.2144,25.2213,28900.0
2014-09-09 14:40:00,36.8,36.8,36.77,36.78,18700.0,25.2282,25.2282,25.2076,25.2144,18700.0
2014-09-09 14:45:00,36.77,36.79,36.73,36.75,48200.0,25.2076,25.2213,25.1802,25.1939,48200.0
2014-09-09 14:50:00,36.75,36.77,36.74,36.77,32000.0,25.1939,25.2076,25.187,25.2076,32000.0
2014-09-09 14:55:00,36.76,36.78,36.75,36.77,19100.0,25.2007,25.2144,25.1939,25.2076,19100.0
2014-09-09 15:00:00,36.77,36.8,36.77,36.78,33200.0,25.2076,25.2282,25.2076,25.2144,33200.0
2014-09-09 15:05:00,36.79,36.79,36.73,36.74,62500.0,25.2213,25.2213,25.1802,25.187,62500.0
2014-09-09 15:10:00,36.74,36.76,36.71,36.73,75000.0,25.187,25.2007,25.1665,25.1802,75000.0
2014-09-09 15:15:00,36.73,36.73,36.67,36.69,79300.0,25.1802,25.1802,25.139,25.1527,79300.0
2014-09-09 15:20:00,36.69,36.69,36.62,36.66,74100.0,25.1527,25.1527,25.1048,25.1322,74100.0
2014-09-09 15:25:00,36.66,36.69,36.65,36.67,111500.0,25.1322,25.1527,25.1253,25.139,111500.0
2014-09-09 15:30:00,36.67,36.69,36.63,36.66,49600.0,25.139,25.1527,25.1116,25.1322,49600.0
2014-09-09 15:35:00,36.66,36.68,36.61,36.62,49800.0,25.1322,25.1459,25.0979,25.1048,49800.0
2014-09-09 15:40:00,36.62,36.65,36.62,36.65,49300.0,25.1048,25.1253,25.1048,25.1253,49300.0
2014-09-09 15:45:00,36.65,36.66,36.62,36.63,104900.0,25.1253,25.1322,25.1048,25.1116,104900.0
2014-09-09 15:50:00,36.63,36.64,36.62,36.63,130400.0,25.1116,25.1185,25.1048,25.1116,130400.0
2014-09-09 15:55:00,36.63,36.64,36.61,36.61,179400.0,25.1116,25.1185,25.0979,25.0979,179400.0
2014-09-10 09:30:00,36.57,36.66,36.51,36.51,33500.0,25.0705,25.1322,25.0293,25.0293,33500.0
2014-09-10 09:35:00,36.52,36.53,36.37,36.41,35800.0,25.0362,25.0431,24.9334,24.9608,35800.0
2014-09-10 09:40:00,36.42,36.52,36.41,36.52,28400.0,24.9676,25.0362,24.9608,25.0362,28400.0
2014-09-10 09:45:00,36.53,36.54,36.49,36.52,27700.0,25.0431,25.0499,25.0156,25.0362,27700.0
2014-09-10 09:50:00,36.53,36.54,36.44,36.46,71300.0,25.0431,25.0499,24.9814,24.9951,71300.0
2014-09-10 09:55:00,36.45,36.48,36.43,36.43,10000.0,24.9882,25.0088,24.9745,24.9745,10000.0
2014-09-10 10:00:00,36.42,36.46,36.41,36.42,39100.0,24.9676,24.9951,24.9608,24.9676,39100.0
2014-09-10 10:05:00,36.42,36.58,36.41,36.57,38900.0,24.9676,25.0773,24.9608,25.0705,38900.0
2014-09-10 10:10:00,36.56,36.59,36.51,36.53,16600.0,25.0636,25.0842,25.0293,25.0431,16600.0
2014-09-10 10:15:00,36.52,36.55,36.43,36.45,23400.0,25.0362,25.0568,24.9745,24.9882,23400.0
2014-09-10 10:20:00,36.44,36.46,36.4,36.43,49000.0,24.9814,24.9951,24.9539,24.9745,49000.0
2014-09-10 10:25:00,36.43,36.48,36.4,36.44,51100.0,24.9745,25.0088,24.9539,24.9814,51100.0
2014-09-10 10:30:00,36.44,36.49,36.42,36.43,36900.0,24.9814,25.0156,24.9676,24.9745,36900.0
2014-09-10 10:35:00,36.44,36.48,36.41,36.45,37700.0,24.9814,25.0088,24.9608,24.9882,37700.0
2014-09-10 10:40:00,36.45,36.47,36.43,36.47,24200.0,24.9882,25.0019,24.9745,25.0019,24200.0
2014-09-10 10:45:00,36.47,36.5,36.44,36.48,24600.0,25.0019,25.0225,24.9814,25.0088,24600.0
2014-09-10 10:50:00,36.48,36.49,36.39,36.42,30000.0,25.0088,25.0156,24.9471,24.9676,30000.0
2014-09-10 10:55:00,36.43,36.48,36.4,36.44,47900.0,24.9745,25.0088,24.9539,24.9814,47900.0
2014-09-10 11:00:00,36.44,36.46,36.42,36.44,28900.0,24.9814,24.9951,24.9676,24.9814,28900.0
2014-09-10 11:05:00,36.43,36.45,36.38,36.44,23500.0,24.9745,24.9882,24.9402,24.9814,23500.0
2014-09-10 11:10:00,36.44,36.5,36.4,36.5,38600.0,24.9814,25.0225,24.9539,25.0225,38600.0
2014-09-10 11:15:00,36.5,36.5,36.45,36.48,22600.0,25.0225,25.0225,24.9882,25.0088,22600.0
2014-09-10 11:20:00,36.48,36.51,36.47,36.51,29400.0,25.0088,25.0293,25.0019,25.0293,29400.0
2014-09-10 11:25:00,36.5,36.5,36.47,36.5,35000.0,25.0225,25.0225,25.0019,25.0225,35000.0
2014-09-10 11:30:00,36.5,36.51,36.47,36.48,50500.0,25.0225,25.0293,25.0019,25.0088,50500.0
2014-09-10 11:35:00,36.48,36.52,36.48,36.5,39500.0,25.0088,25.0362,25.0088,25.0225,39500.0
2014-09-10 11:40:00,36.5,36.5,36.48,36.49,22200.0,25.0225,25.0225,25.0088,25.0156,22200.0
2014-09-10 11:45:00,36.49,36.49,36.45,36.48,16000.0,25.0156,25.0156,24.9882,25.0088,16000.0
2014-09-10 11:50:00,36.48,36.49,36.47,36.48,11500.0,25.0088,25.0156,25.0019,25.0088,11500.0
2014-09-10 11:55:00,36.47,36.5,36.46,36.47,45700.0,25.0019,25.0225,24.9951,25.0019,45700.0
2014-09-10 12:00:00,36.48,36.48,36.46,36.48,17500.0,25.0088,25.0088,24.9951,25.0088,17500.0
2014-09-10 12:05:00,36.49,36.5,36.46,36.5,27400.0,25.0156,25.0225,24.9951,25.0225,27400.0
2014-09-10 12:10:00,36.5,36.5,36.48,36.49,33000.0,25.0225,25.0225,25.0088,25.0156,33000.0
2014-09-10 12:15:00,36.48,36.51,36.47,36.47,34100.0,25.0088,25.0293,25.0019,25.0019,34100.0
2014-09-10 12:20:00,36.47,36.5,36.46,36.5,20400.0,25.0019,25.0225,24.9951,25.0225,20400.0
2014-09-10 12:25:00,36.5,36.52,36.49,36.52,44100.0,25.0225,25.0362,25.0156,25.0362,44100.0
2014-09-10 12:30:00,36.51,36.53,36.5,36.51,34500.0,25.0293,25.0431,25.0225,25.0293,34500.0
2014-09-10 12:35:00,36.5,36.51,36.46,36.47,19100.0,25.0225,25.0293,24.9951,25.0019,19100.0
2014-09-10 12:40:00,36.47,36.47,36.43,36.43,13200.0,25.0019,25.0019,24.9745,24.9745,13200.0
2014-09-10 12:45:00,36.42,36.45,36.41,36.44,9700.0,24.9676,24.9882,24.9608,24.9814,9700.0
2014-09-10 12:50:00,36.44,36.44,36.42,36.42,17700.0,24.9814,24.9814,24.9676,24.9676,17700.0
2014-09-10 12:55:00,36.42,36.43,36.39,36.4,21700.0,24.9676,24.9745,24.9471,24.9539,21700.0
2014-09-10 13:00:00,36.4,36.41,36.38,36.41,52900.0,24.9539,24.9608,24.9402,24.9608,52900.0
2014-09-10 13:05:00,36.41,36.46,36.4,36.46,17400.0,24.9608,24.9951,24.9539,24.9951,17400.0
2014-09-10 13:10:00,36.46,36.47,36.45,36.45,10000.0,24.9951,25.0019,24.9882,24.9882,10000.0
2014-09-10 13:15:00,36.45,36.48,36.45,36.48,46300.0,24.9882,25.0088,24.9882,25.0088,46300.0
2014-09-10 13:20:00,36.48,36.49,36.47,36.48,23800.0,25.0088,25.0156,25.0019,25.0088,23800.0
2014-09-10 13:25:00,36.48,36.48,36.47,36.47,37200.0,25.0088,25.0088,25.0019,25.0019,37200.0
2014-09-10 13:30:00,36.48,36.49,36.47,36.47,34600.0,25.0088,25.0156,25.0019,25.0019,34600.0
2014-09-10 13:35:00,36.48,36.48,36.46,36.47,41500.0,25.0088,25.0088,24.9951,25.0019,41500.0
2014-09-10 13:40:00,36.47,36.48,36.41,36.46,79300.0,25.0019,25.0088,24.9608,24.9951,79300.0
2014-09-10 13:45:00,36.45,36.47,36.43,36.47,15900.0,24.9882,25.0019,24.9745,25.0019,15900.0
2014-09-10 13:50:00,36.46,36.48,36.43,36.46,46700.0,24.9951,25.0088,24.9745,24.9951,46700.0
2014-09-10 13:55:00,36.45,36.48,36.44,36.45,28200.0,24.9882,25.0088,24.9814,24.9882,28200.0
2014-09-10 14:00:00,36.45,36.47,36.44,36.45,14900.0,24.9882,25.0019,24.9814,24.9882,14900.0
2014-09-10 14:05:00,36.45,36.45,36.38,36.38,8800.0,24.9882,24.9882,24.9402,24.9402,8800.0
2014-09-10 14:10:00,36.37,36.4,36.37,36.39,22600.0,24.9334,24.9539,24.9334,24.9471,22600.0
2014-09-10 14:15:00,36.39,36.41,36.38,36.39,11200.0,24.9471,24.9608,24.9402,24.9471,11200.0
2014-09-10 14:20:00,36.38,36.4,36.35,36.37,12400.0,24.9402,24.9539,24.9197,24.9334,12400.0
2014-09-10 14:25:00,36.36,36.37,36.35,36.36,21100.0,24.9265,24.9334,24.9197,24.9265,21100.0
2014-09-10 14:30:00,36.37,36.42,36.37,36.38,29700.0,24.9334,24.9676,24.9334,24.9402,29700.0
2014-09-10 14:35:00,36.38,36.41,36.37,36.39,28800.0,24.9402,24.9608,24.9334,24.9471,28800.0
2014-09-10 14:40:00,36.39,36.43,36.39,36.43,40400.0,24.9471,24.9745,24.9471,24.9745,40400.0
2014-09-10 14:45:00,36.43,36.45,36.42,36.45,70500.0,24.9745,24.9882,24.9676,24.9882,70500.0
2014-09-10 14:50:00,36.45,36.45,36.43,36.44,19700.0,24.9882,24.9882,24.9745,24.9814,19700.0
2014-09-10 14:55:00,36.44,36.45,36.4,36.43,26300.0,24.9814,24.9882,24.9539,24.9745,26300.0
2014-09-10 15:00:00,36.43,36.48,36.41,36.48,53600.0,24.9745,25.0088,24.9608,25.0088,53600.0
2014-09-10 15:05:00,36.48,36.54,36.48,36.54,67900.0,25.0088,25.0499,25.0088,25.0499,67900.0
2014-09-10 15:10:00,36.52,36.54,36.48,36.53,46000.0,25.0362,25.0499,25.0088,25.0431,46000.0
2014-09-10 15:15:00,36.53,36.56,36.53,36.55,27300.0,25.0431,25.0636,25.0431,25.0568,27300.0
2014-09-10 15:20:00,36.54,36.56,36.53,36.54,18500.0,25.0499,25.0636,25.0431,25.0499,18500.0
2014-09-10 15:25:00,36.53,36.54,36.51,36.53,28200.0,25.0431,25.0499,25.0293,25.0431,28200.0
2014-09-10 15:30:00,36.52,36.54,36.52,36.53,32700.0,25.0362,25.0499,25.0362,25.0431,32700.0
2014-09-10 15:35:00,36.54,36.6,36.53,36.6,109400.0,25.0499,25.091,25.0431,25.091,109400.0
2014-09-10 15:40:00,36.6,36.61,36.58,36.58,58000.0,25.091,25.0979,25.0773,25.0773,58000.0
2014-09-10 15:45:00,36.58,36.59,36.53,36.53,109000.0,25.0773,25.0842,25.0431,25.0431,109000.0
2014-09-10 15:50:00,36.52,36.54,36.52,36.52,73800.0,25.0362,25.0499,25.0362,25.0362,73800.0
2014-09-10 15:55:00,36.52,36.52,36.5,36.51,150000.0,25.0362,25.0362,25.0225,25.0293,150000.0
2014-09-11 09:30:00,36.52,36.71,36.38,36.69,29300.0,25.0362,25.1665,24.9402,25.1527,29300.0
2014-09-11 09:35:00,36.69,36.72,36.57,36.59,23700.0,25.1527,25.1733,25.0705,25.0842,23700.0
2014-09-11 09:40:00,36.61,36.62,36.55,36.58,16300.0,25.0979,25.1048,25.0568,25.0773,16300.0
2014-09-11 09:45:00,36.58,36.63,36.57,36.61,41100.0,25.0773,25.1116,25.0705,25.0979,41100.0
2014-09-11 09:50:00,36.6,36.6,36.56,36.57,21200.0,25.091,25.091,25.0636,25.0705,21200.0
2014-09-11 09:55:00,36.57,36.65,36.57,36.62,46000.0,25.0705,25.1253,25.0705,25.1048,46000.0
2014-09-11 10:00:00,36.63,36.64,36.58,36.59,38300.0,25.1116,25.1185,25.0773,25.0842,38300.0
2014-09-11 10:05:00,36.6,36.64,36.6,36.6,37000.0,25.091,25.1185,25.091,25.091,37000.0
2014-09-11 10:10:00,36.58,36.61,36.56,36.58,31200.0,25.0773,25.0979,25.0636,25.0773,31200.0
2014-09-11 10:15:00,36.6,36.74,36.6,36.74,39700.0,25.091,25.187,25.091,25.187,39700.0
2014-09-11 10:20:00,36.73,36.75,36.7,36.71,37600.0,25.1802,25.1939,25.1596,25.1665,37600.0
2014-09-11 10:25:00,36.71,36.76,36.7,36.75,43900.0,25.1665,25.2007,25.1596,25.1939,43900.0
2014-09-11 10:30:00,36.75,36.79,36.75,36.78,30200.0,25.1939,25.2213,25.1939,25.2144,30200.0
2014-09-11 10:35:00,36.77,36.77,36.7,36.7,23500.0,25.2076,25.2076,25.1596,25.1596,23500.0
2014-09-11 10:40:00,36.7,36.71,36.66,36.71,20000.0,25.1596,25.1665,25.1322,25.1665,20000.0
2014-09-11 10:45:00,36.71,36.78,36.71,36.78,20600.0,25.1665,25.2144,25.1665,25.2144,20600.0
2014-09-11 10:50:00,36.78,36.78,36.73,36.77,31600.0,25.2144,25.2144,25.1802,25.2076,31600.0
2014-09-11 10:55:00,36.77,36.83,36.74,36.8,36400.0,25.2076,25.2487,25.187,25.2282,36400.0
2014-09-11 11:00:00,36.8,36.86,36.8,36.85,22400.0,25.2282,25.2693,25.2282,25.2624,22400.0
2014-09-11 11:05:00,36.86,36.86,36.82,36.86,16500.0,25.2693,25.2693,25.2419,25.2693,16500.0
2014-09-11 11:10:00,36.86,36.9,36.86,36.89,10600.0,25.2693,25.2967,25.2693,25.2899,10600.0
2014-09-11 11:15:00,36.89,36.92,36.88,36.88,12600.0,25.2899,25.3104,25.283,25.283,12600.0
2014-09-11 11:20:00,36.88,36.92,36.88,36.9,15800.0,25.283,25.3104,25.283,25.2967,15800.0
2014-09-11 11:25:00,36.88,36.91,36.87,36.88,19400.0,25.283,25.3036,25.2761,25.283,19400.0
2014-09-11 11:30:00,36.88,36.95,36.88,36.93,11900.0,25.283,25.331,25.283,25.3173,11900.0
2014-09-11 11:35:00,36.94,36.96,36.92,36.94,19000.0,25.3241,25.3378,25.3104,25.3241,19000.0
2014-09-11 11:40:00,36.93,36.94,36.91,36.93,26000.0,25.3173,25.3241,25.3036,25.3173,26000.0
2014-09-11 11:45:00,36.93,36.93,36.89,36.92,29100.0,25.3173,25.3173,25.2899,25.3104,29100.0
2014-09-11 11:50:00,36.92,36.92,36.86,36.88,52200.0,25.3104,25.3104,25.2693,25.283,52200.0
2014-09-11 11:55:00,36.88,36.92,36.87,36.9,49300.0,25.283,25.3104,25.2761,25.2967,49300.0
2014-09-11 12:00:00,36.91,36.94,36.9,36.93,47800.0,25.3036,25.3241,25.2967,25.3173,47800.0
2014-09-11 12:05:00,36.93,36.94,36.91,36.93,53000.0,25.3173,25.3241,25.3036,25.3173,53000.0
2014-09-11 12:10:00,36.93,36.94,36.88,36.9,73500.0,25.3173,25.3241,25.283,25.2967,73500.0
2014-09-11 12:15:00,36.9,36.94,36.89,36.94,23400.0,25.2967,25.3241,25.2899,25.3241,23400.0
2014-09-11 12:20:00,36.94,36.98,36.93,36.95,25200.0,25.3241,25.3516,25.3173,25.331,25200.0
2014-09-11 12:25:00,36.95,36.98,36.94,36.98,19600.0,25.331,25.3516,25.3241,25.3516,19600.0
2014-09-11 12:30:00,36.97,37.02,36.96,37.02,24400.0,25.3447,25.379,25.3378,25.379,24400.0
2014-09-11 12:35:00,37.01,37.03,37.0,37.02,16200.0,25.3721,25.3858,25.3653,25.379,16200.0
2014-09-11 12:40:00,37.01,37.04,37.01,37.04,8800.0,25.3721,25.3927,25.3721,25.3927,8800.0
2014-09-11 12:45:00,37.04,37.06,37.03,37.04,22100.0,25.3927,25.4064,25.3858,25.3927,22100.0
2014-09-11 12:50:00,37.05,37.07,37.03,37.04,22500.0,25.3995,25.4133,25.3858,25.3927,22500.0
2014-09-11 12:55:00,37.04,37.06,37.02,37.06,11800.0,25.3927,25.4064,25.379,25.4064,11800.0
2014-09-11 13:00:00,37.05,37.12,37.05,37.12,26000.0,25.3995,25.4475,25.3995,25.4475,26000.0
2014-09-11 13:05:00,37.13,37.15,37.13,37.14,10200.0,25.4544,25.4681,25.4544,25.4612,10200.0
2014-09-11 13:10:00,37.14,37.16,37.11,37.12,9800.0,25.4612,25.475,25.4407,25.4475,9800.0
2014-09-11 13:15:00,37.12,37.15,37.09,37.09,9900.0,25.4475,25.4681,25.427,25.427,9900.0
2014-09-11 13:20:00,37.08,37.1,37.05,37.06,26000.0,25.4201,25.4338,25.3995,25.4064,26000.0
2014-09-11 13:25:00,37.06,37.07,37.03,37.06,45500.0,25.4064,25.4133,25.3858,25.4064,45500.0
2014-09-11 13:30:00,37.05,37.07,37.04,37.05,15900.0,25.3995,25.4133,25.3927,25.3995,15900.0
2014-09-11 13:35:00,37.05,37.05,37.02,37.02,16300.0,25.3995,25.3995,25.379,25.379,16300.0
2014-09-11 13:40:00,37.02,37.04,37.01,37.01,11100.0,25.379,25.3927,25.3721,25.3721,11100.0
2014-09-11 13:45:00,37.02,37.02,36.98,36.99,14000.0,25.379,25.379,25.3516,25.3584,14000.0
2014-09-11 13:50:00,36.99,37.01,36.98,37.0,16700.0,25.3584,25.3721,25.3516,25.3653,16700.0
2014-09-11 13:55:00,37.0,37.01,36.98,37.01,18100.0,25.3653,25.3721,25.3516,25.3721,18100.0
2014-09-11 14:00:00,37.01,37.05,37.0,37.05,15400.0,25.3721,25.3995,25.3653,25.3995,15400.0
2014-09-11 14:05:00,37.05,37.11,37.05,37.11,34500.0,25.3995,25.4407,25.3995,25.4407,34500.0
2014-09-11 14:10:00,37.1,37.12,37.09,37.12,22700.0,25.4338,25.4475,25.427,25.4475,22700.0
2014-09-11 14:15:00,37.12,37.14,37.11,37.14,25200.0,25.4475,25.4612,25.4407,25.4612,25200.0
2014-09-11 14:20:00,37.14,37.15,37.13,37.14,23200.0,25.4612,25.4681,25.4544,25.4612,23200.0
2014-09-11 14:25:00,37.14,37.17,37.13,37.17,20200.0,25.4612,25.4818,25.4544,25.4818,20200.0
2014-09-11 14:30:00,37.18,37.19,37.15,37.16,40700.0,25.4887,25.4955,25.4681,25.475,40700.0
2014-09-11 14:35:00,37.16,37.17,37.15,37.16,49000.0,25.475,25.4818,25.4681,25.475,49000.0
2014-09-11 14:40:00,37.16,37.17,37.15,37.16,37700.0,25.475,25.4818,25.4681,25.475,37700.0
2014-09-11 14:45:00,37.16,37.16,37.13,37.14,66900.0,25.475,25.475,25.4544,25.4612,66900.0
2014-09-11 14:50:00,37.13,37.16,37.13,37.15,47000.0,25.4544,25.475,25.4544,25.4681,47000.0
2014-09-11 14:55:00,37.15,37.17,37.13,37.15,51900.0,25.4681,25.4818,25.4544,25.4681,51900.0
2014-09-11 15:00:00,37.16,37.18,37.15,37.16,21500.0,25.475,25.4887,25.4681,25.475,21500.0
2014-09-11 15:05:00,37.15,37.16,37.13,37.14,30000.0,25.4681,25.475,25.4544,25.4612,30000.0
2014-09-11 15:10:00,37.14,37.15,37.12,37.13,30500.0,25.4612,25.4681,25.4475,25.4544,30500.0
2014-09-11 15:15:00,37.13,37.16,37.13,37.15,37400.0,25.4544,25.475,25.4544,25.4681,37400.0
2014-09-11 15:20:00,37.15,37.16,37.14,37.15,42700.0,25.4681,25.475,25.4612,25.4681,42700.0
2014-09-11 15:25:00,37.14,37.15,37.14,37.15,37500.0,25.4612,25.4681,25.4612,25.4681,37500.0
2014-09-11 15:30:00,37.14,37.19,37.14,37.17,92500.0,25.4612,25.4955,25.4612,25.4818,92500.0
2014-09-11 15:35:00,37.16,37.18,37.16,37.18,74800.0,25.475,25.4887,25.475,25.4887,74800.0
2014-09-11 15:40:00,37.18,37.21,37.17,37.2,147700.0,25.4887,25.5092,25.4818,25.5024,147700.0
2014-09-11 15:45:00,37.2,37.24,37.19,37.22,217700.0,25.5024,25.5298,25.4955,25.5161,217700.0
2014-09-11 15:50:00,37.22,37.26,37.22,37.22,150800.0,25.5161,25.5435,25.5161,25.5161,150800.0
2014-09-11 15:55:00,37.22,37.23,37.22,37.22,229900.0,25.5161,25.5229,25.5161,25.5161,229900.0
2014-09-12 09:30:00,37.03,37.03,36.85,36.91,67400.0,25.3858,25.3858,25.2624,25.3036,67400.0
2014-09-12 09:35:00,36.91,36.92,36.78,36.86,63500.0,25.3036,25.3104,25.2144,25.2693,63500.0
2014-09-12 09:40:00,36.87,36.94,36.83,36.85,66600.0,25.2761,25.3241,25.2487,25.2624,66600.0
2014-09-12 09:45:00,36.85,36.89,36.76,36.77,66200.0,25.2624,25.2899,25.2007,25.2076,66200.0
2014-09-12 09:50:00,36.77,36.8,36.75,36.78,39300.0,25.2076,25.2282,25.1939,25.2144,39300.0
2014-09-12 09:55:00,36.79,36.79,36.72,36.75,27300.0,25.2213,25.2213,25.1733,25.1939,27300.0
2014-09-12 10:00:00,36.77,36.78,36.58,36.62,60500.0,25.2076,25.2144,25.0773,25.1048,60500.0
2014-09-12 10:05:00,36.61,36.63,36.54,36.56,30400.0,25.0979,25.1116,25.0499,25.0636,30400.0
2014-09-12 10:10:00,36.55,36.63,36.55,36.63,87000.0,25.0568,25.1116,25.0568,25.1116,87000.0
2014-09-12 10:15:00,36.63,36.67,36.61,36.66,63400.0,25.1116,25.139,25.0979,25.1322,63400.0
2014-09-12 10:20:00,36.67,36.73,36.64,36.72,28100.0,25.139,25.1802,25.1185,25.1733,28100.0
2014-09-12 10:25:00,36.72,36.8,36.71,36.78,57200.0,25.1733,25.2282,25.1665,25.2144,57200.0
2014-09-12 10:30:00,36.79,36.87,36.76,36.87,65300.0,25.2213,25.2761,25.2007,25.2761,65300.0
2014-09-12 10:35:00,36.87,36.87,36.82,36.83,42600.0,25.2761,25.2761,25.2419,25.2487,42600.0
2014-09-12 10:40:00,36.83,36.88,36.83,36.85,30600.0,25.2487,25.283,25.2487,25.2624,30600.0
2014-09-12 10:45:00,36.86,36.87,36.83,36.84,69300.0,25.2693,25.2761,25.2487,25.2556,69300.0
2014-09-12 10:50:00,36.84,36.85,36.79,36.85,99300.0,25.2556,25.2624,25.2213,25.2624,99300.0
2014-09-12 10:55:00,36.84,36.85,36.81,36.82,21100.0,25.2556,25.2624,25.235,25.2419,21100.0
2014-09-12 11:00:00,36.82,36.87,36.8,36.87,158900.0,25.2419,25.2761,25.2282,25.2761,158900.0
2014-09-12 11:05:00,36.87,36.95,36.86,36.89,207700.0,25.2761,25.331,25.2693,25.2899,207700.0
2014-09-12 11:10:00,36.9,36.9,36.83,36.84,56800.0,25.2967,25.2967,25.2487,25.2556,56800.0
2014-09-12 11:15:00,36.83,36.87,36.83,36.87,33300.0,25.2487,25.2761,25.2487,25.2761,33300.0
2014-09-12 11:20:00,36.86,36.86,36.84,36.85,32200.0,25.2693,25.2693,25.2556,25.2624,32200.0
2014-09-12 11:25:00,36.86,36.9,36.83,36.84,52900.0,25.2693,25.2967,25.2487,25.2556,52900.0
2014-09-12 11:30:00,36.83,36.85,36.77,36.77,41400.0,25.2487,25.2624,25.2076,25.2076,41400.0
2014-09-12 11:35:00,36.76,36.81,36.73,36.8,39300.0,25.2007,25.235,25.1802,25.2282,39300.0
2014-09-12 11:40:00,36.81,36.84,36.79,36.81,27700.0,25.235,25.2556,25.2213,25.235,27700.0
2014-09-12 11:45:00,36.81,36.81,36.77,36.79,30600.0,25.235,25.235,25.2076,25.2213,30600.0
2014-09-12 11:50:00,36.78,36.8,36.75,36.8,19500.0,25.2144,25.2282,25.1939,25.2282,19500.0
2014-09-12 11:55:00,36.8,36.81,36.77,36.77,20400.0,25.2282,25.235,25.2076,25.2076,20400.0
2014-09-12 12:00:00,36.77,36.82,36.76,36.78,34000.0,25.2076,25.2419,25.2007,25.2144,34000.0
2014-09-12 12:05:00,36.79,36.83,36.78,36.83,10300.0,25.2213,25.2487,25.2144,25.2487,10300.0
2014-09-12 12:10:00,36.83,36.86,36.8,36.86,16800.0,25.2487,25.2693,25.2282,25.2693,16800.0
2014-09-12 12:15:00,36.86,36.86,36.83,36.83,17600.0,25.2693,25.2693,25.2487,25.2487,17600.0
2014-09-12 12:20:00,36.82,36.82,36.79,36.8,18300.0,25.2419,25.2419,25.2213,25.2282,18300.0
2014-09-12 12:25:00,36.8,36.89,36.8,36.89,12300.0,25.2282,25.2899,25.2282,25.2899,12300.0
2014-09-12 12:30:00,36.89,36.89,36.8,36.8,36000.0,25.2899,25.2899,25.2282,25.2282,36000.0
2014-09-12 12:35:00,36.8,36.83,36.72,36.73,28300.0,25.2282,25.2487,25.1733,25.1802,28300.0
2014-09-12 12:40:00,36.73,36.74,36.72,36.74,7700.0,25.1802,25.187,25.1733,25.187,7700.0
2014-09-12 12:45:00,36.74,36.77,36.73,36.77,20500.0,25.187,25.2076,25.1802,25.2076,20500.0
2014-09-12 12:50:00,36.78,36.78,36.73,36.73,42600.0,25.2144,25.2144,25.1802,25.1802,42600.0
2014-09-12 12:55:00,36.73,36.75,36.73,36.74,40700.0,25.1802,25.1939,25.1802,25.187,40700.0
2014-09-12 13:00:00,36.73,36.79,36.73,36.79,27300.0,25.1802,25.2213,25.1802,25.2213,27300.0
2014-09-12 13:05:00,36.78,36.78,36.76,36.77,39600.0,25.2144,25.2144,25.2007,25.2076,39600.0
2014-09-12 13:10:00,36.77,36.78,36.76,36.77,56000.0,25.2076,25.2144,25.2007,25.2076,56000.0
2014-09-12 13:15:00,36.78,36.78,36.73,36.74,36100.0,25.2144,25.2144,25.1802,25.187,36100.0
2014-09-12 13:20:00,36.75,36.75,36.68,36.7,61700.0,25.1939,25.1939,25.1459,25.1596,61700.0
2014-09-12 13:25:00,36.71,36.73,36.69,36.72,53500.0,25.1665,25.1802,25.1527,25.1733,53500.0
2014-09-12 13:30:00,36.71,36.71,36.69,36.7,52400.0,25.1665,25.1665,25.1527,25.1596,52400.0
2014-09-12 13:35:00,36.7,36.7,36.67,36.7,48000.0,25.1596,25.1596,25.139,25.1596,48000.0
2014-09-12 13:40:00,36.7,36.7,36.68,36.69,100000.0,25.1596,25.1596,25.1459,25.1527,100000.0
2014-09-12 13:45:00,36.68,36.7,36.68,36.69,31600.0,25.1459,25.1596,25.1459,25.1527,31600.0
2014-09-12 13:50:00,36.7,36.7,36.67,36.7,38400.0,25.1596,25.1596,25.139,25.1596,38400.0
2014-09-12 13:55:00,36.69,36.7,36.67,36.69,25000.0,25.1527,25.1596,25.139,25.1527,25000.0
2014-09-12 14:00:00,36.68,36.7,36.67,36.7,20600.0,25.1459,25.1596,25.139,25.1596,20600.0
2014-09-12 14:05:00,36.7,36.74,36.69,36.73,24600.0,25.1596,25.187,25.1527,25.1802,24600.0
2014-09-12 14:10:00,36.73,36.79,36.73,36.79,57000.0,25.1802,25.2213,25.1802,25.2213,57000.0
2014-09-12 14:15:00,36.79,36.81,36.77,36.77,40300.0,25.2213,25.235,25.2076,25.2076,40300.0
2014-09-12 14:20:00,36.77,36.8,36.76,36.77,81400.0,25.2076,25.2282,25.2007,25.2076,81400.0
2014-09-12 14:25:00,36.77,36.78,36.75,36.75,124700.0,25.2076,25.2144,25.1939,25.1939,124700.0
2014-09-12 14:30:00,36.75,36.79,36.75,36.78,96200.0,25.1939,25.2213,25.1939,25.2144,96200.0
2014-09-12 14:35:00,36.78,36.79,36.76,36.79,100500.0,25.2144,25.2213,25.2007,25.2213,100500.0
2014-09-12 14:40:00,36.78,36.78,36.73,36.73,56200.0,25.2144,25.2144,25.1802,25.1802,56200.0
2014-09-12 14:45:00,36.73,36.73,36.64,36.71,85600.0,25.1802,25.1802,25.1185,25.1665,85600.0
2014-09-12 14:50:00,36.71,36.74,36.7,36.72,141500.0,25.1665,25.187,25.1596,25.1733,141500.0
2014-09-12 14:55:00,36.72,36.73,36.7,36.7,53200.0,25.1733,25.1802,25.1596,25.1596,53200.0
2014-09-12 15:00:00,36.71,36.71,36.65,36.67,59400.0,25.1665,25.1665,25.1253,25.139,59400.0
2014-09-12 15:05:00,36.66,36.75,36.66,36.75,65200.0,25.1322,25.1939,25.1322,25.1939,65200.0
2014-09-12 15:10:00,36.75,36.77,36.72,36.77,125500.0,25.1939,25.2076,25.1733,25.2076,125500.0
2014-09-12 15:15:00,36.77,36.79,36.75,36.78,104800.0,25.2076,25.2213,25.1939,25.2144,104800.0
2014-09-12 15:20:00,36.79,36.84,36.78,36.83,43300.0,25.2213,25.2556,25.2144,25.2487,43300.0
2014-09-12 15:25:00,36.82,36.82,36.79,36.79,42200.0,25.2419,25.2419,25.2213,25.2213,42200.0
2014-09-12 15:30:00,36.79,36.84,36.79,36.81,59700.0,25.2213,25.2556,25.2213,25.235,59700.0
2014-09-12 15:35:00,36.8,36.81,36.78,36.81,48000.0,25.2282,25.235,25.2144,25.235,48000.0
2014-09-12 15:40:00,36.8,36.81,36.72,36.73,74100.0,25.2282,25.235,25.1733,25.1802,74100.0
2014-09-12 15:45:00,36.73,36.73,36.69,36.72,160800.0,25.1802,25.1802,25.1527,25.1733,160800.0
2014-09-12 15:50:00,36.72,36.76,36.71,36.74,146100.0,25.1733,25.2007,25.1665,25.187,146100.0
2014-09-12 15:55:00,36.73,36.75,36.71,36.71,174700.0,25.1802,25.1939,25.1665,25.1665,174700.0
2014-09-15 09:30:00,36.79,36.86,36.78,36.81,38400.0,25.2213,25.2693,25.2144,25.235,38400.0
2014-09-15 09:35:00,36.81,37.05,36.81,37.05,27000.0,25.235,25.3995,25.235,25.3995,27000.0
2014-09-15 09:40:00,37.05,37.07,36.95,36.95,33600.0,25.3995,25.4133,25.331,25.331,33600.0
2014-09-15 09:45:00,36.95,36.96,36.85,36.87,26100.0,25.331,25.3378,25.2624,25.2761,26100.0
2014-09-15 09:50:00,36.85,36.87,36.8,36.8,16400.0,25.2624,25.2761,25.2282,25.2282,16400.0
2014-09-15 09:55:00,36.81,36.87,36.8,36.87,15300.0,25.235,25.2761,25.2282,25.2761,15300.0
2014-09-15 10:00:00,36.84,36.9,36.81,36.89,19100.0,25.2556,25.2967,25.235,25.2899,19100.0
2014-09-15 10:05:00,36.9,36.95,36.9,36.93,29600.0,25.2967,25.331,25.2967,25.3173,29600.0
2014-09-15 10:10:00,36.94,36.99,36.91,36.98,27900.0,25.3241,25.3584,25.3036,25.3516,27900.0
2014-09-15 10:15:00,36.98,37.0,36.96,36.98,19300.0,25.3516,25.3653,25.3378,25.3516,19300.0
2014-09-15 10:20:00,36.98,37.01,36.98,36.99,27800.0,25.3516,25.3721,25.3516,25.3584,27800.0
2014-09-15 10:25:00,37.0,37.01,36.96,36.98,13300.0,25.3653,25.3721,25.3378,25.3516,13300.0
2014-09-15 10:30:00,36.99,37.0,36.92,36.92,16100.0,25.3584,25.3653,25.3104,25.3104,16100.0
2014-09-15 10:35:00,36.93,36.93,36.85,36.87,18200.0,25.3173,25.3173,25.2624,25.2761,18200.0
2014-09-15 10:40:00,36.87,36.9,36.84,36.86,69500.0,25.2761,25.2967,25.2556,25.2693,69500.0
2014-09-15 10:45:00,36.87,36.87,36.84,36.86,15800.0,25.2761,25.2761,25.2556,25.2693,15800.0
2014-09-15 10:50:00,36.87,36.92,36.87,36.9,13800.0,25.2761,25.3104,25.2761,25.2967,13800.0
2014-09-15 10:55:00,36.91,36.96,36.9,36.96,9100.0,25.3036,25.3378,25.2967,25.3378,9100.0
2014-09-15 11:00:00,36.96,36.98,36.96,36.98,14600.0,25.3378,25.3516,25.3378,25.3516,14600.0
2014-09-15 11:05:00,36.97,36.98,36.95,36.96,19700.0,25.3447,25.3516,25.331,25.3378,19700.0
2014-09-15 11:10:00,36.97,36.99,36.96,36.98,19400.0,25.3447,25.3584,25.3378,25.3516,19400.0
2014-09-15 11:15:00,36.99,37.0,36.96,36.98,37300.0,25.3584,25.3653,25.3378,25.3516,37300.0
2014-09-15 11:20:00,36.97,36.99,36.96,36.96,17700.0,25.3447,25.3584,25.3378,25.3378,17700.0
2014-09-15 11:25:00,36.96,36.98,36.95,36.95,19500.0,25.3378,25.3516,25.331,25.331,19500.0
2014-09-15 11:30:00,36.95,36.97,36.94,36.96,14400.0,25.331,25.3447,25.3241,25.3378,14400.0
2014-09-15 11:35:00,36.96,36.98,36.95,36.96,16900.0,25.3378,25.3516,25.331,25.3378,16900.0
2014-09-15 11:40:00,36.96,36.98,36.92,36.92,13300.0,25.3378,25.3516,25.3104,25.3104,13300.0
2014-09-15 11:45:00,36.92,36.92,36.89,36.9,7900.0,25.3104,25.3104,25.2899,25.2967,7900.0
2014-09-15 11:50:00,36.9,36.9,36.85,36.85,21300.0,25.2967,25.2967,25.2624,25.2624,21300.0
2014-09-15 11:55:00,36.85,36.86,36.82,36.83,57600.0,25.2624,25.2693,25.2419,25.2487,57600.0
2014-09-15 12:00:00,36.83,36.85,36.83,36.85,55700.0,25.2487,25.2624,25.2487,25.2624,55700.0
2014-09-15 12:05:00,36.85,36.86,36.84,36.85,13300.0,25.2624,25.2693,25.2556,25.2624,13300.0
2014-09-15 12:10:00,36.85,36.86,36.84,36.86,11800.0,25.2624,25.2693,25.2556,25.2693,11800.0
2014-09-15 12:15:00,36.85,36.86,36.84,36.84,12100.0,25.2624,25.2693,25.2556,25.2556,12100.0
2014-09-15 12:20:00,36.83,36.86,36.83,36.84,16400.0,25.2487,25.2693,25.2487,25.2556,16400.0
2014-09-15 12:25:00,36.85,36.88,36.85,36.87,13100.0,25.2624,25.283,25.2624,25.2761,13100.0
2014-09-15 12:30:00,36.87,36.87,36.84,36.86,64700.0,25.2761,25.2761,25.2556,25.2693,64700.0
2014-09-15 12:35:00,36.86,36.86,36.85,36.85,12800.0,25.2693,25.2693,25.2624,25.2624,12800.0
2014-09-15 12:40:00,36.86,36.87,36.85,36.87,9100.0,25.2693,25.2761,25.2624,25.2761,9100.0
2014-09-15 12:45:00,36.86,36.88,36.86,36.88,6500.0,25.2693,25.283,25.2693,25.283,6500.0
2014-09-15 12:50:00,36.87,36.88,36.87,36.87,4900.0,25.2761,25.283,25.2761,25.2761,4900.0
2014-09-15 12:55:00,36.87,36.88,36.86,36.87,7900.0,25.2761,25.283,25.2693,25.2761,7900.0
2014-09-15 13:00:00,36.86,36.88,36.86,36.87,9400.0,25.2693,25.283,25.2693,25.2761,9400.0
2014-09-15 13:05:00,36.87,36.89,36.86,36.89,7800.0,25.2761,25.2899,25.2693,25.2899,7800.0
2014-09-15 13:10:00,36.89,36.9,36.88,36.89,6400.0,25.2899,25.2967,25.283,25.2899,6400.0
2014-09-15 13:15:00,36.9,36.91,36.88,36.9,14100.0,25.2967,25.3036,25.283,25.2967,14100.0
2014-09-15 13:20:00,36.9,36.94,36.9,36.92,16000.0,25.2967,25.3241,25.2967,25.3104,16000.0
2014-09-15 13:25:00,36.93,36.95,36.91,36.91,11200.0,25.3173,25.331,25.3036,25.3036,11200.0
2014-09-15 13:30:00,36.91,36.92,36.9,36.9,5400.0,25.3036,25.3104,25.2967,25.2967,5400.0
2014-09-15 13:35:00,36.9,36.91,36.9,36.91,6700.0,25.2967,25.3036,25.2967,25.3036,6700.0
2014-09-15 13:40:00,36.92,36.92,36.9,36.91,8900.0,25.3104,25.3104,25.2967,25.3036,8900.0
2014-09-15 13:45:00,36.91,36.92,36.87,36.87,7300.0,25.3036,25.3104,25.2761,25.2761,7300.0
2014-09-15 13:50:00,36.88,36.88,36.84,36.86,14100.0,25.283,25.283,25.2556,25.2693,14100.0
2014-09-15 13:55:00,36.86,36.87,36.84,36.86,8900.0,25.2693,25.2761,25.2556,25.2693,8900.0
2014-09-15 14:00:00,36.85,36.86,36.84,36.86,17200.0,25.2624,25.2693,25.2556,25.2693,17200.0
2014-09-15 14:05:00,36.86,36.9,36.84,36.9,17500.0,25.2693,25.2967,25.2556,25.2967,17500.0
2014-09-15 14:10:00,36.89,36.9,36.88,36.89,11200.0,25.2899,25.2967,25.283,25.2899,11200.0
2014-09-15 14:15:00,36.89,36.9,36.87,36.89,15300.0,25.2899,25.2967,25.2761,25.2899,15300.0
2014-09-15 14:20:00,36.89,36.9,36.88,36.9,11300.0,25.2899,25.2967,25.283,25.2967,11300.0
2014-09-15 14:25:00,36.91,36.95,36.91,36.94,13800.0,25.3036,25.331,25.3036,25.3241,13800.0
2014-09-15 14:30:00,36.95,36.98,36.95,36.96,13500.0,25.331,25.3516,25.331,25.3378,13500.0
2014-09-15 14:35:00,36.96,36.98,36.96,36.97,10500.0,25.3378,25.3516,25.3378,25.3447,10500.0
2014-09-15 14:40:00,36.97,36.97,36.93,36.96,23200.0,25.3447,25.3447,25.3173,25.3378,23200.0
2014-09-15 14:45:00,36.95,36.95,36.91,36.91,17800.0,25.331,25.331,25.3036,25.3036,17800.0
2014-09-15 14:50:00,36.91,36.92,36.89,36.92,13300.0,25.3036,25.3104,25.2899,25.3104,13300.0
2014-09-15 14:55:00,36.91,36.92,36.9,36.9,5500.0,25.3036,25.3104,25.2967,25.2967,5500.0
2014-09-15 15:00:00,36.91,36.92,36.9,36.91,18300.0,25.3036,25.3104,25.2967,25.3036,18300.0
2014-09-15 15:05:00,36.91,36.92,36.91,36.91,7200.0,25.3036,25.3104,25.3036,25.3036,7200.0
2014-09-15 15:10:00,36.91,36.92,36.89,36.9,32400.0,25.3036,25.3104,25.2899,25.2967,32400.0
2014-09-15 15:15:00,36.91,36.92,36.9,36.9,19600.0,25.3036,25.3104,25.2967,25.2967,19600.0
2014-09-15 15:20:00,36.9,36.91,36.89,36.9,22800.0,25.2967,25.3036,25.2899,25.2967,22800.0
2014-09-15 15:25:00,36.91,36.92,36.9,36.91,80400.0,25.3036,25.3104,25.2967,25.3036,80400.0
2014-09-15 15:30:00,36.91,36.93,36.9,36.93,27200.0,25.3036,25.3173,25.2967,25.3173,27200.0
2014-09-15 15:35:00,36.92,36.92,36.9,36.91,42300.0,25.3104,25.3104,25.2967,25.3036,42300.0
2014-09-15 15:40:00,36.91,36.91,36.89,36.9,33300.0,25.3036,25.3036,25.2899,25.2967,33300.0
2014-09-15 15:45:00,36.9,36.92,36.89,36.9,48700.0,25.2967,25.3104,25.2899,25.2967,48700.0
2014-09-15 15:50:00,36.9,36.91,36.89,36.9,47500.0,25.2967,25.3036,25.2899,25.2967,47500.0
2014-09-15 15:55:00,36.9,36.92,36.9,36.91,114700.0,25.2967,25.3104,25.2967,25.3036,114700.0
2014-09-16 09:30:00,36.85,37.19,36.77,37.15,57400.0,25.2624,25.4955,25.2076,25.4681,57400.0
2014-09-16 09:35:00,37.16,37.18,37.04,37.06,32900.0,25.475,25.4887,25.3927,25.4064,32900.0
2014-09-16 09:40:00,37.07,37.11,37.0,37.01,26400.0,25.4133,25.4407,25.3653,25.3721,26400.0
2014-09-16 09:45:00,37.01,37.04,36.92,36.99,34500.0,25.3721,25.3927,25.3104,25.3584,34500.0
2014-09-16 09:50:00,37.0,37.1,36.99,37.08,18600.0,25.3653,25.4338,25.3584,25.4201,18600.0
2014-09-16 09:55:00,37.09,37.2,37.08,37.2,15500.0,25.427,25.5024,25.4201,25.5024,15500.0
2014-09-16 10:00:00,37.21,37.26,37.18,37.18,29400.0,25.5092,25.5435,25.4887,25.4887,29400.0
2014-09-16 10:05:00,37.17,37.19,37.13,37.17,22700.0,25.4818,25.4955,25.4544,25.4818,22700.0
2014-09-16 10:10:00,37.18,37.23,37.15,37.15,26700.0,25.4887,25.5229,25.4681,25.4681,26700.0
2014-09-16 10:15:00,37.16,37.2,37.14,37.17,54000.0,25.475,25.5024,25.4612,25.4818,54000.0
2014-09-16 10:20:00,37.18,37.19,37.16,37.19,24400.0,25.4887,25.4955,25.475,25.4955,24400.0
2014-09-16 10:25:00,37.18,37.24,37.18,37.23,49500.0,25.4887,25.5298,25.4887,25.5229,49500.0
2014-09-16 10:30:00,37.24,37.27,37.23,37.25,44200.0,25.5298,25.5504,25.5229,25.5367,44200.0
2014-09-16 10:35:00,37.26,37.33,37.26,37.32,39600.0,25.5435,25.5915,25.5435,25.5846,39600.0
2014-09-16 10:40:00,37.32,37.37,37.31,37.36,32500.0,25.5846,25.6189,25.5778,25.6121,32500.0
2014-09-16 10:45:00,37.36,37.45,37.36,37.45,38700.0,25.6121,25.6738,25.6121,25.6738,38700.0
2014-09-16 10:50:00,37.44,37.49,37.41,37.49,51700.0,25.6669,25.7012,25.6463,25.7012,51700.0
2014-09-16 10:55:00,37.48,37.5,37.46,37.48,52300.0,25.6943,25.708,25.6806,25.6943,52300.0
2014-09-16 11:00:00,37.49,37.54,37.48,37.54,67500.0,25.7012,25.7355,25.6943,25.7355,67500.0
2014-09-16 11:05:00,37.54,37.71,37.54,37.6,156100.0,25.7355,25.852,25.7355,25.7766,156100.0
2014-09-16 11:10:00,37.6,37.61,37.54,37.54,50400.0,25.7766,25.7834,25.7355,25.7355,50400.0
2014-09-16 11:15:00,37.55,37.56,37.5,37.53,32100.0,25.7423,25.7492,25.708,25.7286,32100.0
2014-09-16 11:20:00,37.53,37.58,37.53,37.56,20300.0,25.7286,25.7629,25.7286,25.7492,20300.0
2014-09-16 11:25:00,37.56,37.63,37.53,37.59,21700.0,25.7492,25.7972,25.7286,25.7697,21700.0
2014-09-16 11:30:00,37.59,37.6,37.56,37.59,22200.0,25.7697,25.7766,25.7492,25.7697,22200.0
2014-09-16 11:35:00,37.58,37.68,37.57,37.66,22100.0,25.7629,25.8314,25.756,25.8177,22100.0
2014-09-16 11:40:00,37.67,37.69,37.64,37.69,21100.0,25.8246,25.8383,25.804,25.8383,21100.0
2014-09-16 11:45:00,37.69,37.72,37.68,37.71,52100.0,25.8383,25.8589,25.8314,25.852,52100.0
2014-09-16 11:50:00,37.72,37.8,37.72,37.78,56200.0,25.8589,25.9137,25.8589,25.9,56200.0
2014-09-16 11:55:00,37.77,37.78,37.74,37.77,30200.0,25.8931,25.9,25.8726,25.8931,30200.0
2014-09-16 12:00:00,37.76,37.77,37.72,37.74,31500.0,25.8863,25.8931,25.8589,25.8726,31500.0
2014-09-16 12:05:00,37.74,37.74,37.73,37.74,30400.0,25.8726,25.8726,25.8657,25.8726,30400.0
2014-09-16 12:10:00,37.73,37.8,37.73,37.8,34100.0,25.8657,25.9137,25.8657,25.9137,34100.0
2014-09-16 12:15:00,37.79,37.86,37.79,37.86,165100.0,25.9068,25.9548,25.9068,25.9548,165100.0
2014-09-16 12:20:00,37.86,37.9,37.85,37.89,38400.0,25.9548,25.9823,25.948,25.9754,38400.0
2014-09-16 12:25:00,37.88,37.88,37.78,37.79,27200.0,25.9685,25.9685,25.9,25.9068,27200.0
2014-09-16 12:30:00,37.79,37.82,37.76,37.8,26600.0,25.9068,25.9274,25.8863,25.9137,26600.0
2014-09-16 12:35:00,37.79,37.8,37.76,37.78,22300.0,25.9068,25.9137,25.8863,25.9,22300.0
2014-09-16 12:40:00,37.78,37.78,37.75,37.76,29100.0,25.9,25.9,25.8794,25.8863,29100.0
2014-09-16 12:45:00,37.76,37.76,37.73,37.73,20900.0,25.8863,25.8863,25.8657,25.8657,20900.0
2014-09-16 12:50:00,37.73,37.74,37.71,37.72,19700.0,25.8657,25.8726,25.852,25.8589,19700.0
2014-09-16 12:55:00,37.71,37.72,37.7,37.7,8700.0,25.852,25.8589,25.8451,25.8451,8700.0
2014-09-16 13:00:00,37.7,37.76,37.7,37.74,33700.0,25.8451,25.8863,25.8451,25.8726,33700.0
2014-09-16 13:05:00,37.74,37.76,37.73,37.76,14200.0,25.8726,25.8863,25.8657,25.8863,14200.0
2014-09-16 13:10:00,37.76,37.76,37.73,37.75,21800.0,25.8863,25.8863,25.8657,25.8794,21800.0
2014-09-16 13:15:00,37.75,37.77,37.74,37.77,17700.0,25.8794,25.8931,25.8726,25.8931,17700.0
2014-09-16 13:20:00,37.77,37.77,37.75,37.77,13400.0,25.8931,25.8931,25.8794,25.8931,13400.0
2014-09-16 13:25:00,37.77,37.77,37.75,37.75,15500.0,25.8931,25.8931,25.8794,25.8794,15500.0
2014-09-16 13:30:00,37.76,37.76,37.74,37.74,17800.0,25.8863,25.8863,25.8726,25.8726,17800.0
2014-09-16 13:35:00,37.75,37.78,37.74,37.77,27100.0,25.8794,25.9,25.8726,25.8931,27100.0
2014-09-16 13:40:00,37.77,37.78,37.76,37.77,15900.0,25.8931,25.9,25.8863,25.8931,15900.0
2014-09-16 13:45:00,37.77,37.77,37.74,37.74,17200.0,25.8931,25.8931,25.8726,25.8726,17200.0
2014-09-16 13:50:00,37.74,37.75,37.7,37.7,22700.0,25.8726,25.8794,25.8451,25.8451,22700.0
2014-09-16 13:55:00,37.7,37.71,37.7,37.7,8800.0,25.8451,25.852,25.8451,25.8451,8800.0
2014-09-16 14:00:00,37.7,37.75,37.69,37.75,54000.0,25.8451,25.8794,25.8383,25.8794,54000.0
2014-09-16 14:05:00,37.74,37.77,37.74,37.77,26600.0,25.8726,25.8931,25.8726,25.8931,26600.0
2014-09-16 14:10:00,37.77,37.77,37.73,37.74,26200.0,25.8931,25.8931,25.8657,25.8726,26200.0
2014-09-16 14:15:00,37.75,37.77,37.72,37.72,44200.0,25.8794,25.8931,25.8589,25.8589,44200.0
2014-09-16 14:20:00,37.72,37.77,37.72,37.77,39300.0,25.8589,25.8931,25.8589,25.8931,39300.0
2014-09-16 14:25:00,37.76,37.79,37.76,37.77,79000.0,25.8863,25.9068,25.8863,25.8931,79000.0
2014-09-16 14:30:00,37.77,37.79,37.77,37.79,14200.0,25.8931,25.9068,25.8931,25.9068,14200.0
2014-09-16 14:35:00,37.79,37.79,37.77,37.78,42200.0,25.9068,25.9068,25.8931,25.9,42200.0
2014-09-16 14:40:00,37.79,37.79,37.74,37.77,121400.0,25.9068,25.9068,25.8726,25.8931,121400.0
2014-09-16 14:45:00,37.76,37.77,37.75,37.76,51500.0,25.8863,25.8931,25.8794,25.8863,51500.0
2014-09-16 14:50:00,37.77,37.79,37.75,37.79,45700.0,25.8931,25.9068,25.8794,25.9068,45700.0
2014-09-16 14:55:00,37.79,37.82,37.78,37.82,38700.0,25.9068,25.9274,25.9,25.9274,38700.0
2014-09-16 15:00:00,37.82,37.84,37.81,37.84,77900.0,25.9274,25.9411,25.9206,25.9411,77900.0
2014-09-16 15:05:00,37.84,37.88,37.83,37.87,63900.0,25.9411,25.9685,25.9343,25.9617,63900.0
2014-09-16 15:10:00,37.88,37.93,37.87,37.9,97700.0,25.9685,26.0028,25.9617,25.9823,97700.0
2014-09-16 15:15:00,37.9,37.9,37.89,37.89,24100.0,25.9823,25.9823,25.9754,25.9754,24100.0
2014-09-16 15:20:00,37.9,37.9,37.84,37.84,52500.0,25.9823,25.9823,25.9411,25.9411,52500.0
2014-09-16 15:25:00,37.84,37.84,37.83,37.83,29500.0,25.9411,25.9411,25.9343,25.9343,29500.0
2014-09-16 15:30:00,37.83,37.86,37.83,37.86,63400.0,25.9343,25.9548,25.9343,25.9548,63400.0
2014-09-16 15:35:00,37.85,37.91,37.85,37.91,107600.0,25.948,25.9891,25.948,25.9891,107600.0
2014-09-16 15:40:00,37.9,37.96,37.89,37.95,138700.0,25.9823,26.0234,25.9754,26.0165,138700.0
2014-09-16 15:45:00,37.94,37.98,37.93,37.98,146700.0,26.0097,26.0371,26.0028,26.0371,146700.0
2014-09-16 15:50:00,37.98,37.98,37.91,37.91,178900.0,26.0371,26.0371,25.9891,25.9891,178900.0
2014-09-16 15:55:00,37.91,37.98,37.88,37.97,569600.0,25.9891,26.0371,25.9685,26.0302,569600.0
2014-09-17 09:30:00,38.05,38.06,37.91,37.94,50000.0,26.0851,26.0919,25.9891,26.0097,50000.0
2014-09-17 09:35:00,37.93,37.94,37.86,37.91,30500.0,26.0028,26.0097,25.9548,25.9891,30500.0
2014-09-17 09:40:00,37.91,37.95,37.87,37.9,27800.0,25.9891,26.0165,25.9617,25.9823,27800.0
2014-09-17 09:45:00,37.9,37.9,37.84,37.85,14900.0,25.9823,25.9823,25.9411,25.948,14900.0
2014-09-17 09:50:00,37.84,37.87,37.83,37.85,17700.0,25.9411,25.9617,25.9343,25.948,17700.0
2014-09-17 09:55:00,37.85,37.88,37.84,37.88,14800.0,25.948,25.9685,25.9411,25.9685,14800.0
2014-09-17 10:00:00,37.88,37.89,37.77,37.8,28400.0,25.9685,25.9754,25.8931,25.9137,28400.0
2014-09-17 10:05:00,37.79,37.8,37.73,37.76,26800.0,25.9068,25.9137,25.8657,25.8863,26800.0
2014-09-17 10:10:00,37.75,37.86,37.73,37.84,61300.0,25.8794,25.9548,25.8657,25.9411,61300.0
2014-09-17 10:15:00,37.85,37.96,37.85,37.95,46900.0,25.948,26.0234,25.948,26.0165,46900.0
2014-09-17 10:20:00,37.95,37.95,37.89,37.91,27500.0,26.0165,26.0165,25.9754,25.9891,27500.0
2014-09-17 10:25:00,37.92,37.94,37.88,37.9,26800.0,25.996,26.0097,25.9685,25.9823,26800.0
2014-09-17 10:30:00,37.9,37.9,37.83,37.86,25700.0,25.9823,25.9823,25.9343,25.9548,25700.0
2014-09-17 10:35:00,37.87,37.88,37.85,37.86,42200.0,25.9617,25.9685,25.948,25.9548,42200.0
2014-09-17 10:40:00,37.85,37.86,37.81,37.81,40800.0,25.948,25.9548,25.9206,25.9206,40800.0
2014-09-17 10:45:00,37.82,37.85,37.82,37.83,18700.0,25.9274,25.948,25.9274,25.9343,18700.0
2014-09-17 10:50:00,37.83,37.84,37.81,37.81,8800.0,25.9343,25.9411,25.9206,25.9206,8800.0
2014-09-17 10:55:00,37.81,37.82,37.77,37.81,33400.0,25.9206,25.9274,25.8931,25.9206,33400.0
2014-09-17 11:00:00,37.81,37.88,37.81,37.88,20800.0,25.9206,25.9685,25.9206,25.9685,20800.0
2014-09-17 11:05:00,37.88,37.88,37.83,37.85,20200.0,25.9685,25.9685,25.9343,25.948,20200.0
2014-09-17 11:10:00,37.85,37.86,37.83,37.83,14400.0,25.948,25.9548,25.9343,25.9343,14400.0
2014-09-17 11:15:00,37.82,37.85,37.81,37.82,23700.0,25.9274,25.948,25.9206,25.9274,23700.0
2014-09-17 11:20:00,37.82,37.85,37.81,37.84,24100.0,25.9274,25.948,25.9206,25.9411,24100.0
2014-09-17 11:25:00,37.84,37.85,37.82,37.84,16900.0,25.9411,25.948,25.9274,25.9411,16900.0
2014-09-17 11:30:00,37.83,37.83,37.77,37.78,14600.0,25.9343,25.9343,25.8931,25.9,14600.0
2014-09-17 11:35:00,37.77,37.8,37.77,37.79,13200.0,25.8931,25.9137,25.8931,25.9068,13200.0
2014-09-17 11:40:00,37.78,37.79,37.76,37.79,21000.0,25.9,25.9068,25.8863,25.9068,21000.0
2014-09-17 11:45:00,37.79,37.8,37.79,37.8,12700.0,25.9068,25.9137,25.9068,25.9137,12700.0
2014-09-17 11:50:00,37.8,37.83,37.79,37.83,22300.0,25.9137,25.9343,25.9068,25.9343,22300.0
2014-09-17 11:55:00,37.83,37.84,37.8,37.83,39600.0,25.9343,25.9411,25.9137,25.9343,39600.0
2014-09-17 12:00:00,37.83,37.85,37.82,37.84,14600.0,25.9343,25.948,25.9274,25.9411,14600.0
2014-09-17 12:05:00,37.84,37.85,37.82,37.84,38800.0,25.9411,25.948,25.9274,25.9411,38800.0
2014-09-17 12:10:00,37.84,37.84,37.82,37.84,10300.0,25.9411,25.9411,25.9274,25.9411,10300.0
2014-09-17 12:15:00,37.84,37.84,37.83,37.84,20300.0,25.9411,25.9411,25.9343,25.9411,20300.0
2014-09-17 12:20:00,37.84,37.87,37.83,37.85,37300.0,25.9411,25.9617,25.9343,25.948,37300.0
2014-09-17 12:25:00,37.85,37.88,37.84,37.88,12700.0,25.948,25.9685,25.9411,25.9685,12700.0
2014-09-17 12:30:00,37.87,37.89,37.86,37.89,7000.0,25.9617,25.9754,25.9548,25.9754,7000.0
2014-09-17 12:35:00,37.89,37.91,37.88,37.9,9000.0,25.9754,25.9891,25.9685,25.9823,9000.0
2014-09-17 12:40:00,37.9,37.93,37.9,37.91,21500.0,25.9823,26.0028,25.9823,25.9891,21500.0
2014-09-17 12:45:00,37.9,37.91,37.88,37.89,12100.0,25.9823,25.9891,25.9685,25.9754,12100.0
2014-09-17 12:50:00,37.88,37.91,37.88,37.91,7700.0,25.9685,25.9891,25.9685,25.9891,7700.0
2014-09-17 12:55:00,37.91,37.93,37.9,37.92,14200.0,25.9891,26.0028,25.9823,25.996,14200.0
2014-09-17 13:00:00,37.92,37.94,37.91,37.93,9800.0,25.996,26.0097,25.9891,26.0028,9800.0
2014-09-17 13:05:00,37.93,37.93,37.89,37.9,25800.0,26.0028,26.0028,25.9754,25.9823,25800.0
2014-09-17 13:10:00,37.9,37.91,37.89,37.9,20700.0,25.9823,25.9891,25.9754,25.9823,20700.0
2014-09-17 13:15:00,37.89,37.9,37.87,37.88,11800.0,25.9754,25.9823,25.9617,25.9685,11800.0
2014-09-17 13:20:00,37.89,37.89,37.87,37.88,21700.0,25.9754,25.9754,25.9617,25.9685,21700.0
2014-09-17 13:25:00,37.88,37.88,37.83,37.84,23400.0,25.9685,25.9685,25.9343,25.9411,23400.0
2014-09-17 13:30:00,37.84,37.85,37.82,37.82,20900.0,25.9411,25.948,25.9274,25.9274,20900.0
2014-09-17 13:35:00,37.82,37.82,37.81,37.81,8800.0,25.9274,25.9274,25.9206,25.9206,8800.0
2014-09-17 13:40:00,37.82,37.85,37.81,37.85,23800.0,25.9274,25.948,25.9206,25.948,23800.0
2014-09-17 13:45:00,37.84,37.87,37.84,37.87,14800.0,25.9411,25.9617,25.9411,25.9617,14800.0
2014-09-17 13:50:00,37.86,37.89,37.86,37.88,8300.0,25.9548,25.9754,25.9548,25.9685,8300.0
2014-09-17 13:55:00,37.89,38.0,37.89,37.99,25300.0,25.9754,26.0508,25.9754,26.044,25300.0
2014-09-17 14:00:00,37.99,38.14,37.76,37.77,61700.0,26.044,26.1468,25.8863,25.8931,61700.0
2014-09-17 14:05:00,37.76,37.86,37.75,37.83,33200.0,25.8863,25.9548,25.8794,25.9343,33200.0
2014-09-17 14:10:00,37.83,37.88,37.77,37.81,80200.0,25.9343,25.9685,25.8931,25.9206,80200.0
2014-09-17 14:15:00,37.81,37.85,37.66,37.68,93500.0,25.9206,25.948,25.8177,25.8314,93500.0
2014-09-17 14:20:00,37.69,37.82,37.68,37.82,31800.0,25.8383,25.9274,25.8314,25.9274,31800.0
2014-09-17 14:25:00,37.82,37.95,37.8,37.92,32300.0,25.9274,26.0165,25.9137,25.996,32300.0
2014-09-17 14:30:00,37.92,37.98,37.91,37.96,40900.0,25.996,26.0371,25.9891,26.0234,40900.0
2014-09-17 14:35:00,37.95,37.95,37.91,37.93,21900.0,26.0165,26.0165,25.9891,26.0028,21900.0
2014-09-17 14:40:00,37.92,38.01,37.92,37.92,50400.0,25.996,26.0577,25.996,25.996,50400.0
2014-09-17 14:45:00,37.92,37.93,37.89,37.91,36200.0,25.996,26.0028,25.9754,25.9891,36200.0
2014-09-17 14:50:00,37.92,37.96,37.88,37.96,31200.0,25.996,26.0234,25.9685,26.0234,31200.0
2014-09-17 14:55:00,37.95,37.98,37.94,37.97,29300.0,26.0165,26.0371,26.0097,26.0302,29300.0
2014-09-17 15:00:00,37.97,38.05,37.96,38.04,53600.0,26.0302,26.0851,26.0234,26.0782,53600.0
2014-09-17 15:05:00,38.03,38.12,38.03,38.09,40800.0,26.0714,26.1331,26.0714,26.1125,40800.0
2014-09-17 15:10:00,38.09,38.16,38.08,38.16,45300.0,26.1125,26.1605,26.1057,26.1605,45300.0
2014-09-17 15:15:00,38.16,38.2,38.15,38.16,80600.0,26.1605,26.1879,26.1536,26.1605,80600.0
2014-09-17 15:20:00,38.15,38.15,38.09,38.09,75200.0,26.1536,26.1536,26.1125,26.1125,75200.0
2014-09-17 15:25:00,38.1,38.1,38.04,38.05,61300.0,26.1194,26.1194,26.0782,26.0851,61300.0
2014-09-17 15:30:00,38.04,38.08,37.96,37.96,97800.0,26.0782,26.1057,26.0234,26.0234,97800.0
2014-09-17 15:35:00,37.96,37.99,37.92,37.93,94500.0,26.0234,26.044,25.996,26.0028,94500.0
2014-09-17 15:40:00,37.93,37.94,37.88,37.89,75700.0,26.0028,26.0097,25.9685,25.9754,75700.0
2014-09-17 15:45:00,37.89,37.9,37.84,37.86,102300.0,25.9754,25.9823,25.9411,25.9548,102300.0
2014-09-17 15:50:00,37.87,37.9,37.82,37.84,190000.0,25.9617,25.9823,25.9274,25.9411,190000.0
2014-09-17 15:55:00,37.83,37.9,37.82,37.89,134500.0,25.9343,25.9823,25.9274,25.9754,134500.0
2014-09-18 09:30:00,37.87,38.25,37.85,38.19,59500.0,25.9617,26.2222,25.948,26.1811,59500.0
2014-09-18 09:35:00,38.18,38.18,37.81,37.84,46000.0,26.1742,26.1742,25.9206,25.9411,46000.0
2014-09-18 09:40:00,37.83,37.87,37.79,37.87,37800.0,25.9343,25.9617,25.9068,25.9617,37800.0
2014-09-18 09:45:00,37.86,37.87,37.77,37.82,44500.0,25.9548,25.9617,25.8931,25.9274,44500.0
2014-09-18 09:50:00,37.82,37.83,37.73,37.79,21800.0,25.9274,25.9343,25.8657,25.9068,21800.0
2014-09-18 09:55:00,37.79,37.79,37.72,37.76,15200.0,25.9068,25.9068,25.8589,25.8863,15200.0
2014-09-18 10:00:00,37.76,37.79,37.7,37.74,25100.0,25.8863,25.9068,25.8451,25.8726,25100.0
2014-09-18 10:05:00,37.75,37.78,37.73,37.73,25000.0,25.8794,25.9,25.8657,25.8657,25000.0
2014-09-18 10:10:00,37.73,37.77,37.73,37.74,39000.0,25.8657,25.8931,25.8657,25.8726,39000.0
2014-09-18 10:15:00,37.73,37.76,37.71,37.75,15500.0,25.8657,25.8863,25.852,25.8794,15500.0
2014-09-18 10:20:00,37.76,37.76,37.71,37.73,16900.0,25.8863,25.8863,25.852,25.8657,16900.0
2014-09-18 10:25:00,37.74,37.74,37.64,37.65,35900.0,25.8726,25.8726,25.804,25.8109,35900.0
2014-09-18 10:30:00,37.64,37.74,37.63,37.74,21100.0,25.804,25.8726,25.7972,25.8726,21100.0
2014-09-18 10:35:00,37.75,37.77,37.72,37.77,22900.0,25.8794,25.8931,25.8589,25.8931,22900.0
2014-09-18 10:40:00,37.78,37.8,37.75,37.8,26000.0,25.9,25.9137,25.8794,25.9137,26000.0
2014-09-18 10:45:00,37.8,37.86,37.78,37.84,49200.0,25.9137,25.9548,25.9,25.9411,49200.0
2014-09-18 10:50:00,37.84,37.84,37.77,37.78,24300.0,25.9411,25.9411,25.8931,25.9,24300.0
2014-09-18 10:55:00,37.77,37.78,37.75,37.77,16100.0,25.8931,25.9,25.8794,25.8931,16100.0
2014-09-18 11:00:00,37.77,37.78,37.75,37.76,23300.0,25.8931,25.9,25.8794,25.8863,23300.0
2014-09-18 11:05:00,37.77,37.77,37.73,37.74,24100.0,25.8931,25.8931,25.8657,25.8726,24100.0
2014-09-18 11:10:00,37.73,37.76,37.73,37.76,20000.0,25.8657,25.8863,25.8657,25.8863,20000.0
2014-09-18 11:15:00,37.78,37.78,37.73,37.75,21700.0,25.9,25.9,25.8657,25.8794,21700.0
2014-09-18 11:20:00,37.75,37.77,37.73,37.77,21600.0,25.8794,25.8931,25.8657,25.8931,21600.0
2014-09-18 11:25:00,37.77,37.8,37.76,37.77,15900.0,25.8931,25.9137,25.8863,25.8931,15900.0
2014-09-18 11:30:00,37.77,37.81,37.75,37.8,38000.0,25.8931,25.9206,25.8794,25.9137,38000.0
2014-09-18 11:35:00,37.81,37.83,37.79,37.8,4600.0,25.9206,25.9343,25.9068,25.9137,4600.0
2014-09-18 11:40:00,37.8,37.8,37.75,37.75,18700.0,25.9137,25.9137,25.8794,25.8794,18700.0
2014-09-18 11:45:00,37.75,37.76,37.73,37.73,38800.0,25.8794,25.8863,25.8657,25.8657,38800.0
2014-09-18 11:50:00,37.73,37.73,37.69,37.69,35600.0,25.8657,25.8657,25.8383,25.8383,35600.0
2014-09-18 11:55:00,37.68,37.7,37.68,37.7,10200.0,25.8314,25.8451,25.8314,25.8451,10200.0
2014-09-18 12:00:00,37.69,37.71,37.68,37.7,27900.0,25.8383,25.852,25.8314,25.8451,27900.0
2014-09-18 12:05:00,37.7,37.72,37.64,37.67,32900.0,25.8451,25.8589,25.804,25.8246,32900.0
2014-09-18 12:10:00,37.67,37.68,37.61,37.62,16500.0,25.8246,25.8314,25.7834,25.7903,16500.0
2014-09-18 12:15:00,37.61,37.63,37.6,37.62,19200.0,25.7834,25.7972,25.7766,25.7903,19200.0
2014-09-18 12:20:00,37.62,37.63,37.62,37.62,8100.0,25.7903,25.7972,25.7903,25.7903,8100.0
2014-09-18 12:25:00,37.61,37.63,37.61,37.62,13000.0,25.7834,25.7972,25.7834,25.7903,13000.0
2014-09-18 12:30:00,37.62,37.63,37.59,37.62,22000.0,25.7903,25.7972,25.7697,25.7903,22000.0
2014-09-18 12:35:00,37.62,37.62,37.59,37.61,11100.0,25.7903,25.7903,25.7697,25.7834,11100.0
2014-09-18 12:40:00,37.6,37.6,37.55,37.6,19600.0,25.7766,25.7766,25.7423,25.7766,19600.0
2014-09-18 12:45:00,37.6,37.61,37.59,37.61,15500.0,25.7766,25.7834,25.7697,25.7834,15500.0
2014-09-18 12:50:00,37.6,37.61,37.57,37.59,25000.0,25.7766,25.7834,25.756,25.7697,25000.0
2014-09-18 12:55:00,37.59,37.71,37.59,37.71,28100.0,25.7697,25.852,25.7697,25.852,28100.0
2014-09-18 13:00:00,37.7,37.71,37.68,37.68,7900.0,25.8451,25.852,25.8314,25.8314,7900.0
2014-09-18 13:05:00,37.68,37.69,37.66,37.66,3800.0,25.8314,25.8383,25.8177,25.8177,3800.0
2014-09-18 13:10:00,37.65,37.66,37.64,37.64,19000.0,25.8109,25.8177,25.804,25.804,19000.0
2014-09-18 13:15:00,37.63,37.66,37.63,37.66,24300.0,25.7972,25.8177,25.7972,25.8177,24300.0
2014-09-18 13:20:00,37.66,37.68,37.63,37.63,14600.0,25.8177,25.8314,25.7972,25.7972,14600.0
2014-09-18 13:25:00,37.63,37.66,37.63,37.65,16700.0,25.7972,25.8177,25.7972,25.8109,16700.0
2014-09-18 13:30:00,37.66,37.68,37.63,37.64,22200.0,25.8177,25.8314,25.7972,25.804,22200.0
2014-09-18 13:35:00,37.64,37.65,37.63,37.65,24500.0,25.804,25.8109,25.7972,25.8109,24500.0
2014-09-18 13:40:00,37.65,37.68,37.64,37.66,19900.0,25.8109,25.8314,25.804,25.8177,19900.0
2014-09-18 13:45:00,37.66,37.66,37.64,37.65,11900.0,25.8177,25.8177,25.804,25.8109,11900.0
2014-09-18 13:50:00,37.66,37.67,37.63,37.66,22900.0,25.8177,25.8246,25.7972,25.8177,22900.0
2014-09-18 13:55:00,37.65,37.66,37.64,37.64,7300.0,25.8109,25.8177,25.804,25.804,7300.0
2014-09-18 14:00:00,37.65,37.68,37.64,37.67,9400.0,25.8109,25.8314,25.804,25.8246,9400.0
2014-09-18 14:05:00,37.66,37.68,37.65,37.68,8100.0,25.8177,25.8314,25.8109,25.8314,8100.0
2014-09-18 14:10:00,37.68,37.68,37.64,37.65,16100.0,25.8314,25.8314,25.804,25.8109,16100.0
2014-09-18 14:15:00,37.65,37.65,37.63,37.63,22700.0,25.8109,25.8109,25.7972,25.7972,22700.0
2014-09-18 14:20:00,37.63,37.64,37.62,37.64,7200.0,25.7972,25.804,25.7903,25.804,7200.0
2014-09-18 14:25:00,37.63,37.64,37.63,37.64,3400.0,25.7972,25.804,25.7972,25.804,3400.0
2014-09-18 14:30:00,37.64,37.66,37.62,37.66,22100.0,25.804,25.8177,25.7903,25.8177,22100.0
2014-09-18 14:35:00,37.65,37.66,37.64,37.66,22300.0,25.8109,25.8177,25.804,25.8177,22300.0
2014-09-18 14:40:00,37.65,37.66,37.64,37.65,16200.0,25.8109,25.8177,25.804,25.8109,16200.0
2014-09-18 14:45:00,37.65,37.66,37.64,37.65,13800.0,25.8109,25.8177,25.804,25.8109,13800.0
2014-09-18 14:50:00,37.65,37.68,37.64,37.68,28100.0,25.8109,25.8314,25.804,25.8314,28100.0
2014-09-18 14:55:00,37.68,37.68,37.66,37.67,8700.0,25.8314,25.8314,25.8177,25.8246,8700.0
2014-09-18 15:00:00,37.66,37.68,37.65,37.66,19900.0,25.8177,25.8314,25.8109,25.8177,19900.0
2014-09-18 15:05:00,37.66,37.66,37.64,37.66,22800.0,25.8177,25.8177,25.804,25.8177,22800.0
2014-09-18 15:10:00,37.65,37.7,37.65,37.7,22800.0,25.8109,25.8451,25.8109,25.8451,22800.0
2014-09-18 15:15:00,37.7,37.74,37.7,37.74,19000.0,25.8451,25.8726,25.8451,25.8726,19000.0
2014-09-18 15:20:00,37.73,37.74,37.73,37.73,23400.0,25.8657,25.8726,25.8657,25.8657,23400.0
2014-09-18 15:25:00,37.73,37.76,37.73,37.75,29200.0,25.8657,25.8863,25.8657,25.8794,29200.0
2014-09-18 15:30:00,37.76,37.81,37.76,37.81,74100.0,25.8863,25.9206,25.8863,25.9206,74100.0
2014-09-18 15:35:00,37.8,37.81,37.79,37.81,26400.0,25.9137,25.9206,25.9068,25.9206,26400.0
2014-09-18 15:40:00,37.81,37.81,37.76,37.76,50800.0,25.9206,25.9206,25.8863,25.8863,50800.0
2014-09-18 15:45:00,37.76,37.77,37.73,37.77,95000.0,25.8863,25.8931,25.8657,25.8931,95000.0
2014-09-18 15:50:00,37.76,37.77,37.75,37.76,59200.0,25.8863,25.8931,25.8794,25.8863,59200.0
2014-09-18 15:55:00,37.75,37.79,37.74,37.77,202400.0,25.8794,25.9068,25.8726,25.8931,202400.0
2014-09-19 09:30:00,37.98,38.03,37.76,37.85,584600.0,26.0371,26.0714,25.8863,25.948,584600.0
2014-09-19 09:35:00,37.85,37.95,37.85,37.92,23100.0,25.948,26.0165,25.948,25.996,23100.0
2014-09-19 09:40:00,37.93,37.95,37.85,37.92,18100.0,26.0028,26.0165,25.948,25.996,18100.0
2014-09-19 09:45:00,37.91,38.0,37.91,38.0,23700.0,25.9891,26.0508,25.9891,26.0508,23700.0
2014-09-19 09:50:00,37.99,38.07,37.98,38.02,31500.0,26.044,26.0988,26.0371,26.0645,31500.0
2014-09-19 09:55:00,38.01,38.17,37.98,38.17,37300.0,26.0577,26.1674,26.0371,26.1674,37300.0
2014-09-19 10:00:00,38.17,38.17,38.09,38.1,24600.0,26.1674,26.1674,26.1125,26.1194,24600.0
2014-09-19 10:05:00,38.09,38.1,38.02,38.05,13600.0,26.1125,26.1194,26.0645,26.0851,13600.0
2014-09-19 10:10:00,38.06,38.1,38.04,38.06,32900.0,26.0919,26.1194,26.0782,26.0919,32900.0
2014-09-19 10:15:00,38.05,38.07,38.01,38.02,15300.0,26.0851,26.0988,26.0577,26.0645,15300.0
2014-09-19 10:20:00,38.02,38.02,38.01,38.02,5900.0,26.0645,26.0645,26.0577,26.0645,5900.0
2014-09-19 10:25:00,38.02,38.03,37.96,37.96,53900.0,26.0645,26.0714,26.0234,26.0234,53900.0
2014-09-19 10:30:00,37.95,38.01,37.94,37.97,31800.0,26.0165,26.0577,26.0097,26.0302,31800.0
2014-09-19 10:35:00,37.98,38.01,37.95,37.96,33800.0,26.0371,26.0577,26.0165,26.0234,33800.0
2014-09-19 10:40:00,37.96,38.02,37.95,37.96,52300.0,26.0234,26.0645,26.0165,26.0234,52300.0
2014-09-19 10:45:00,37.96,38.02,37.95,37.97,43500.0,26.0234,26.0645,26.0165,26.0302,43500.0
2014-09-19 10:50:00,37.97,37.99,37.95,37.99,10500.0,26.0302,26.044,26.0165,26.044,10500.0
2014-09-19 10:55:00,38.0,38.0,37.96,38.0,16100.0,26.0508,26.0508,26.0234,26.0508,16100.0
2014-09-19 11:00:00,38.0,38.05,38.0,38.03,15100.0,26.0508,26.0851,26.0508,26.0714,15100.0
2014-09-19 11:05:00,38.03,38.05,38.0,38.04,11900.0,26.0714,26.0851,26.0508,26.0782,11900.0
2014-09-19 11:10:00,38.05,38.13,38.02,38.09,78400.0,26.0851,26.1399,26.0645,26.1125,78400.0
2014-09-19 11:15:00,38.09,38.13,38.09,38.11,11400.0,26.1125,26.1399,26.1125,26.1262,11400.0
2014-09-19 11:20:00,38.12,38.13,38.12,38.13,6000.0,26.1331,26.1399,26.1331,26.1399,6000.0
2014-09-19 11:25:00,38.13,38.13,38.09,38.1,19800.0,26.1399,26.1399,26.1125,26.1194,19800.0
2014-09-19 11:30:00,38.08,38.09,38.05,38.08,21800.0,26.1057,26.1125,26.0851,26.1057,21800.0
2014-09-19 11:35:00,38.08,38.13,38.07,38.13,26100.0,26.1057,26.1399,26.0988,26.1399,26100.0
2014-09-19 11:40:00,38.13,38.17,38.12,38.16,14600.0,26.1399,26.1674,26.1331,26.1605,14600.0
2014-09-19 11:45:00,38.17,38.18,38.14,38.15,36200.0,26.1674,26.1742,26.1468,26.1536,36200.0
2014-09-19 11:50:00,38.14,38.18,38.12,38.16,62800.0,26.1468,26.1742,26.1331,26.1605,62800.0
2014-09-19 11:55:00,38.15,38.18,38.14,38.16,15300.0,26.1536,26.1742,26.1468,26.1605,15300.0
2014-09-19 12:00:00,38.15,38.22,38.15,38.2,23400.0,26.1536,26.2016,26.1536,26.1879,23400.0
2014-09-19 12:05:00,38.2,38.2,38.14,38.14,13500.0,26.1879,26.1879,26.1468,26.1468,13500.0
2014-09-19 12:10:00,38.15,38.17,38.14,38.15,9700.0,26.1536,26.1674,26.1468,26.1536,9700.0
2014-09-19 12:15:00,38.15,38.21,38.14,38.2,11500.0,26.1536,26.1948,26.1468,26.1879,11500.0
2014-09-19 12:20:00,38.2,38.21,38.18,38.2,7100.0,26.1879,26.1948,26.1742,26.1879,7100.0
2014-09-19 12:25:00,38.21,38.23,38.2,38.2,9600.0,26.1948,26.2085,26.1879,26.1879,9600.0
2014-09-19 12:30:00,38.19,38.21,38.17,38.21,9700.0,26.1811,26.1948,26.1674,26.1948,9700.0
2014-09-19 12:35:00,38.2,38.22,38.18,38.18,11200.0,26.1879,26.2016,26.1742,26.1742,11200.0
2014-09-19 12:40:00,38.18,38.18,38.12,38.12,5400.0,26.1742,26.1742,26.1331,26.1331,5400.0
2014-09-19 12:45:00,38.12,38.12,38.09,38.11,12600.0,26.1331,26.1331,26.1125,26.1262,12600.0
2014-09-19 12:50:00,38.11,38.12,38.1,38.11,14900.0,26.1262,26.1331,26.1194,26.1262,14900.0
2014-09-19 12:55:00,38.11,38.15,38.11,38.15,12800.0,26.1262,26.1536,26.1262,26.1536,12800.0
2014-09-19 13:00:00,38.14,38.14,38.09,38.09,9200.0,26.1468,26.1468,26.1125,26.1125,9200.0
2014-09-19 13:05:00,38.08,38.1,38.08,38.09,7200.0,26.1057,26.1194,26.1057,26.1125,7200.0
2014-09-19 13:10:00,38.09,38.09,38.05,38.07,14400.0,26.1125,26.1125,26.0851,26.0988,14400.0
2014-09-19 13:15:00,38.07,38.08,38.05,38.06,5800.0,26.0988,26.1057,26.0851,26.0919,5800.0
2014-09-19 13:20:00,38.06,38.12,38.05,38.11,10800.0,26.0919,26.1331,26.0851,26.1262,10800.0
2014-09-19 13:25:00,38.11,38.11,38.07,38.07,23300.0,26.1262,26.1262,26.0988,26.0988,23300.0
2014-09-19 13:30:00,38.07,38.08,38.06,38.07,11100.0,26.0988,26.1057,26.0919,26.0988,11100.0
2014-09-19 13:35:00,38.07,38.09,38.06,38.08,10600.0,26.0988,26.1125,26.0919,26.1057,10600.0
2014-09-19 13:40:00,38.08,38.08,38.04,38.05,8500.0,26.1057,26.1057,26.0782,26.0851,8500.0
2014-09-19 13:45:00,38.04,38.05,38.02,38.03,6000.0,26.0782,26.0851,26.0645,26.0714,6000.0
2014-09-19 13:50:00,38.04,38.06,38.04,38.05,59800.0,26.0782,26.0919,26.0782,26.0851,59800.0
2014-09-19 13:55:00,38.06,38.08,38.05,38.08,24200.0,26.0919,26.1057,26.0851,26.1057,24200.0
2014-09-19 14:00:00,38.08,38.09,38.08,38.09,16400.0,26.1057,26.1125,26.1057,26.1125,16400.0
2014-09-19 14:05:00,38.09,38.09,38.07,38.07,13100.0,26.1125,26.1125,26.0988,26.0988,13100.0
2014-09-19 14:10:00,38.07,38.07,38.06,38.06,4300.0,26.0988,26.0988,26.0919,26.0919,4300.0
2014-09-19 14:15:00,38.07,38.07,38.05,38.07,13700.0,26.0988,26.0988,26.0851,26.0988,13700.0
2014-09-19 14:20:00,38.07,38.11,38.07,38.11,20800.0,26.0988,26.1262,26.0988,26.1262,20800.0
2014-09-19 14:25:00,38.11,38.13,38.1,38.12,9500.0,26.1262,26.1399,26.1194,26.1331,9500.0
2014-09-19 14:30:00,38.11,38.12,38.06,38.08,29900.0,26.1262,26.1331,26.0919,26.1057,29900.0
2014-09-19 14:35:00,38.08,38.09,38.07,38.09,7400.0,26.1057,26.1125,26.0988,26.1125,7400.0
2014-09-19 14:40:00,38.09,38.11,38.08,38.1,18200.0,26.1125,26.1262,26.1057,26.1194,18200.0
2014-09-19 14:45:00,38.09,38.15,38.09,38.14,22400.0,26.1125,26.1536,26.1125,26.1468,22400.0
2014-09-19 14:50:00,38.14,38.14,38.13,38.14,6100.0,26.1468,26.1468,26.1399,26.1468,6100.0
2014-09-19 14:55:00,38.14,38.17,38.13,38.16,20300.0,26.1468,26.1674,26.1399,26.1605,20300.0
2014-09-19 15:00:00,38.17,38.18,38.16,38.17,9900.0,26.1674,26.1742,26.1605,26.1674,9900.0
2014-09-19 15:05:00,38.18,38.18,38.16,38.18,13500.0,26.1742,26.1742,26.1605,26.1742,13500.0
2014-09-19 15:10:00,38.18,38.2,38.15,38.18,27400.0,26.1742,26.1879,26.1536,26.1742,27400.0
2014-09-19 15:15:00,38.19,38.22,38.18,38.2,25100.0,26.1811,26.2016,26.1742,26.1879,25100.0
2014-09-19 15:20:00,38.2,38.2,38.17,38.2,20500.0,26.1879,26.1879,26.1674,26.1879,20500.0
2014-09-19 15:25:00,38.2,38.23,38.19,38.22,24800.0,26.1879,26.2085,26.1811,26.2016,24800.0
2014-09-19 15:30:00,38.22,38.23,38.2,38.23,21500.0,26.2016,26.2085,26.1879,26.2085,21500.0
2014-09-19 15:35:00,38.23,38.23,38.21,38.22,34400.0,26.2085,26.2085,26.1948,26.2016,34400.0
2014-09-19 15:40:00,38.23,38.29,38.22,38.25,70900.0,26.2085,26.2496,26.2016,26.2222,70900.0
2014-09-19 15:45:00,38.25,38.26,38.21,38.25,88900.0,26.2222,26.2291,26.1948,26.2222,88900.0
2014-09-19 15:50:00,38.25,38.29,38.23,38.29,123200.0,26.2222,26.2496,26.2085,26.2496,123200.0
2014-09-19 15:55:00,38.28,38.32,38.27,38.29,363900.0,26.2428,26.2702,26.2359,26.2496,363900.0
2014-09-22 09:30:00,37.67,37.74,37.56,37.66,168000.0,25.8246,25.8726,25.7492,25.8177,168000.0
2014-09-22 09:35:00,37.66,37.8,37.66,37.78,109800.0,25.8177,25.9137,25.8177,25.9,109800.0
2014-09-22 09:40:00,37.79,37.83,37.72,37.81,67000.0,25.9068,25.9343,25.8589,25.9206,67000.0
2014-09-22 09:45:00,37.81,37.81,37.74,37.77,35500.0,25.9206,25.9206,25.8726,25.8931,35500.0
2014-09-22 09:50:00,37.78,37.86,37.76,37.8,47500.0,25.9,25.9548,25.8863,25.9137,47500.0
2014-09-22 09:55:00,37.8,37.82,37.75,37.8,39900.0,25.9137,25.9274,25.8794,25.9137,39900.0
2014-09-22 10:00:00,37.8,37.84,37.75,37.78,57800.0,25.9137,25.9411,25.8794,25.9,57800.0
2014-09-22 10:05:00,37.78,37.83,37.76,37.81,49500.0,25.9,25.9343,25.8863,25.9206,49500.0
2014-09-22 10:10:00,37.8,37.87,37.79,37.82,42200.0,25.9137,25.9617,25.9068,25.9274,42200.0
2014-09-22 10:15:00,37.82,37.86,37.8,37.83,38700.0,25.9274,25.9548,25.9137,25.9343,38700.0
2014-09-22 10:20:00,37.83,37.85,37.78,37.85,28300.0,25.9343,25.948,25.9,25.948,28300.0
2014-09-22 10:25:00,37.86,37.92,37.86,37.91,45800.0,25.9548,25.996,25.9548,25.9891,45800.0
2014-09-22 10:30:00,37.92,37.94,37.9,37.93,48800.0,25.996,26.0097,25.9823,26.0028,48800.0
2014-09-22 10:35:00,37.92,37.97,37.92,37.96,21800.0,25.996,26.0302,25.996,26.0234,21800.0
2014-09-22 10:40:00,37.96,38.0,37.95,37.98,73000.0,26.0234,26.0508,26.0165,26.0371,73000.0
2014-09-22 10:45:00,37.98,38.0,37.96,38.0,43400.0,26.0371,26.0508,26.0234,26.0508,43400.0
2014-09-22 10:50:00,38.0,38.02,37.99,38.01,37000.0,26.0508,26.0645,26.044,26.0577,37000.0
2014-09-22 10:55:00,38.01,38.03,37.99,38.03,59400.0,26.0577,26.0714,26.044,26.0714,59400.0
2014-09-22 11:00:00,38.02,38.07,38.02,38.06,26400.0,26.0645,26.0988,26.0645,26.0919,26400.0
2014-09-22 11:05:00,38.05,38.09,38.05,38.09,43100.0,26.0851,26.1125,26.0851,26.1125,43100.0
2014-09-22 11:10:00,38.09,38.09,38.07,38.08,45100.0,26.1125,26.1125,26.0988,26.1057,45100.0
2014-09-22 11:15:00,38.08,38.17,38.07,38.13,64000.0,26.1057,26.1674,26.0988,26.1399,64000.0
2014-09-22 11:20:00,38.14,38.15,38.13,38.15,23100.0,26.1468,26.1536,26.1399,26.1536,23100.0
2014-09-22 11:25:00,38.15,38.17,38.12,38.12,21000.0,26.1536,26.1674,26.1331,26.1331,21000.0
2014-09-22 11:30:00,38.12,38.16,38.11,38.12,30700.0,26.1331,26.1605,26.1262,26.1331,30700.0
2014-09-22 11:35:00,38.12,38.13,38.05,38.05,19600.0,26.1331,26.1399,26.0851,26.0851,19600.0
2014-09-22 11:40:00,38.04,38.05,38.01,38.02,19900.0,26.0782,26.0851,26.0577,26.0645,19900.0
2014-09-22 11:45:00,38.02,38.02,37.92,37.93,24500.0,26.0645,26.0645,25.996,26.0028,24500.0
2014-09-22 11:50:00,37.93,37.95,37.93,37.95,43800.0,26.0028,26.0165,26.0028,26.0165,43800.0
2014-09-22 11:55:00,37.95,37.96,37.94,37.95,35600.0,26.0165,26.0234,26.0097,26.0165,35600.0
2014-09-22 12:00:00,37.95,38.01,37.92,38.01,36700.0,26.0165,26.0577,25.996,26.0577,36700.0
2014-09-22 12:05:00,38.02,38.06,38.01,38.05,12900.0,26.0645,26.0919,26.0577,26.0851,12900.0
2014-09-22 12:10:00,38.05,38.05,38.01,38.01,31400.0,26.0851,26.0851,26.0577,26.0577,31400.0
2014-09-22 12:15:00,38.01,38.07,38.01,38.03,26000.0,26.0577,26.0988,26.0577,26.0714,26000.0
2014-09-22 12:20:00,38.02,38.03,38.0,38.0,11800.0,26.0645,26.0714,26.0508,26.0508,11800.0
2014-09-22 12:25:00,38.0,38.02,37.98,38.0,20700.0,26.0508,26.0645,26.0371,26.0508,20700.0
2014-09-22 12:30:00,37.99,38.02,37.99,38.01,25400.0,26.044,26.0645,26.044,26.0577,25400.0
2014-09-22 12:35:00,38.01,38.06,38.0,38.04,15200.0,26.0577,26.0919,26.0508,26.0782,15200.0
2014-09-22 12:40:00,38.05,38.05,37.99,37.99,8400.0,26.0851,26.0851,26.044,26.044,8400.0
2014-09-22 12:45:00,37.99,38.01,37.98,37.99,21500.0,26.044,26.0577,26.0371,26.044,21500.0
2014-09-22 12:50:00,37.99,38.0,37.99,38.0,8600.0,26.044,26.0508,26.044,26.0508,8600.0
2014-09-22 12:55:00,37.99,38.03,37.99,38.02,23800.0,26.044,26.0714,26.044,26.0645,23800.0
2014-09-22 13:00:00,38.01,38.02,38.0,38.0,11500.0,26.0577,26.0645,26.0508,26.0508,11500.0
2014-09-22 13:05:00,38.0,38.02,37.98,38.0,14400.0,26.0508,26.0645,26.0371,26.0508,14400.0
2014-09-22 13:10:00,37.99,38.0,37.98,37.99,20200.0,26.044,26.0508,26.0371,26.044,20200.0
2014-09-22 13:15:00,37.99,38.05,37.98,38.05,18100.0,26.044,26.0851,26.0371,26.0851,18100.0
2014-09-22 13:20:00,38.04,38.08,38.03,38.05,16300.0,26.0782,26.1057,26.0714,26.0851,16300.0
2014-09-22 13:25:00,38.06,38.11,38.05,38.09,16600.0,26.0919,26.1262,26.0851,26.1125,16600.0
2014-09-22 13:30:00,38.08,38.14,38.08,38.13,25200.0,26.1057,26.1468,26.1057,26.1399,25200.0
2014-09-22 13:35:00,38.13,38.14,38.08,38.09,21800.0,26.1399,26.1468,26.1057,26.1125,21800.0
2014-09-22 13:40:00,38.1,38.1,38.05,38.05,5200.0,26.1194,26.1194,26.0851,26.0851,5200.0
2014-09-22 13:45:00,38.05,38.08,38.05,38.07,24800.0,26.0851,26.1057,26.0851,26.0988,24800.0
2014-09-22 13:50:00,38.08,38.09,38.05,38.09,8900.0,26.1057,26.1125,26.0851,26.1125,8900.0
2014-09-22 13:55:00,38.09,38.09,38.06,38.08,17600.0,26.1125,26.1125,26.0919,26.1057,17600.0
2014-09-22 14:00:00,38.08,38.09,38.06,38.08,21900.0,26.1057,26.1125,26.0919,26.1057,21900.0
2014-09-22 14:05:00,38.07,38.08,38.04,38.07,14500.0,26.0988,26.1057,26.0782,26.0988,14500.0
2014-09-22 14:10:00,38.07,38.07,38.03,38.03,14300.0,26.0988,26.0988,26.0714,26.0714,14300.0
2014-09-22 14:15:00,38.03,38.04,38.01,38.01,18000.0,26.0714,26.0782,26.0577,26.0577,18000.0
2014-09-22 14:20:00,38.0,38.04,38.0,38.02,19500.0,26.0508,26.0782,26.0508,26.0645,19500.0
2014-09-22 14:25:00,38.01,38.02,37.98,38.0,32000.0,26.0577,26.0645,26.0371,26.0508,32000.0
2014-09-22 14:30:00,38.0,38.02,37.98,37.99,18400.0,26.0508,26.0645,26.0371,26.044,18400.0
2014-09-22 14:35:00,37.98,38.01,37.98,38.01,39500.0,26.0371,26.0577,26.0371,26.0577,39500.0
2014-09-22 14:40:00,38.01,38.03,37.98,37.99,32700.0,26.0577,26.0714,26.0371,26.044,32700.0
2014-09-22 14:45:00,37.98,38.03,37.98,38.03,17800.0,26.0371,26.0714,26.0371,26.0714,17800.0
2014-09-22 14:50:00,38.02,38.02,37.99,38.01,24100.0,26.0645,26.0645,26.044,26.0577,24100.0
2014-09-22 14:55:00,38.01,38.04,37.98,37.98,45500.0,26.0577,26.0782,26.0371,26.0371,45500.0
2014-09-22 15:00:00,37.98,38.05,37.98,38.05,226900.0,26.0371,26.0851,26.0371,26.0851,226900.0
2014-09-22 15:05:00,38.04,38.05,38.0,38.03,123300.0,26.0782,26.0851,26.0508,26.0714,123300.0
2014-09-22 15:10:00,38.03,38.05,38.0,38.0,50500.0,26.0714,26.0851,26.0508,26.0508,50500.0
2014-09-22 15:15:00,38.0,38.01,37.98,38.01,66300.0,26.0508,26.0577,26.0371,26.0577,66300.0
2014-09-22 15:20:00,38.01,38.04,37.98,38.01,70000.0,26.0577,26.0782,26.0371,26.0577,70000.0
2014-09-22 15:25:00,38.01,38.01,37.98,37.99,52800.0,26.0577,26.0577,26.0371,26.044,52800.0
2014-09-22 15:30:00,37.98,38.01,37.98,37.99,70500.0,26.0371,26.0577,26.0371,26.044,70500.0
2014-09-22 15:35:00,37.99,37.99,37.97,37.99,48200.0,26.044,26.044,26.0302,26.044,48200.0
2014-09-22 15:40:00,37.99,38.05,37.99,38.02,53700.0,26.044,26.0851,26.044,26.0645,53700.0
2014-09-22 15:45:00,38.02,38.05,38.01,38.02,79100.0,26.0645,26.0851,26.0577,26.0645,79100.0
2014-09-22 15:50:00,38.02,38.03,37.98,38.0,78000.0,26.0645,26.0714,26.0371,26.0508,78000.0
2014-09-22 15:55:00,38.0,38.02,37.99,38.02,173400.0,26.0508,26.0645,26.044,26.0645,173400.0
2014-09-23 09:30:00,37.93,37.94,37.79,37.8,121500.0,26.0028,26.0097,25.9068,25.9137,121500.0
2014-09-23 09:35:00,37.81,37.9,37.77,37.88,81800.0,25.9206,25.9823,25.8931,25.9685,81800.0
2014-09-23 09:40:00,37.86,37.92,37.82,37.86,53200.0,25.9548,25.996,25.9274,25.9548,53200.0
2014-09-23 09:45:00,37.86,37.91,37.86,37.88,22300.0,25.9548,25.9891,25.9548,25.9685,22300.0
2014-09-23 09:50:00,37.87,37.9,37.83,37.86,74200.0,25.9617,25.9823,25.9343,25.9548,74200.0
2014-09-23 09:55:00,37.85,37.86,37.79,37.82,132400.0,25.948,25.9548,25.9068,25.9274,132400.0
2014-09-23 10:00:00,37.82,37.86,37.79,37.81,57200.0,25.9274,25.9548,25.9068,25.9206,57200.0
2014-09-23 10:05:00,37.81,37.84,37.8,37.8,57100.0,25.9206,25.9411,25.9137,25.9137,57100.0
2014-09-23 10:10:00,37.8,37.84,37.79,37.82,42400.0,25.9137,25.9411,25.9068,25.9274,42400.0
2014-09-23 10:15:00,37.83,37.86,37.8,37.81,36100.0,25.9343,25.9548,25.9137,25.9206,36100.0
2014-09-23 10:20:00,37.82,37.9,37.82,37.83,37700.0,25.9274,25.9823,25.9274,25.9343,37700.0
2014-09-23 10:25:00,37.82,37.87,37.8,37.83,43500.0,25.9274,25.9617,25.9137,25.9343,43500.0
2014-09-23 10:30:00,37.83,37.84,37.8,37.8,62300.0,25.9343,25.9411,25.9137,25.9137,62300.0
2014-09-23 10:35:00,37.8,37.81,37.79,37.8,59500.0,25.9137,25.9206,25.9068,25.9137,59500.0
2014-09-23 10:40:00,37.79,37.83,37.79,37.82,48800.0,25.9068,25.9343,25.9068,25.9274,48800.0
2014-09-23 10:45:00,37.81,37.83,37.8,37.81,70200.0,25.9206,25.9343,25.9137,25.9206,70200.0
2014-09-23 10:50:00,37.8,37.82,37.8,37.81,43000.0,25.9137,25.9274,25.9137,25.9206,43000.0
2014-09-23 10:55:00,37.81,37.82,37.76,37.78,41800.0,25.9206,25.9274,25.8863,25.9,41800.0
2014-09-23 11:00:00,37.78,37.8,37.76,37.77,41800.0,25.9,25.9137,25.8863,25.8931,41800.0
2014-09-23 11:05:00,37.77,37.81,37.75,37.77,46600.0,25.8931,25.9206,25.8794,25.8931,46600.0
2014-09-23 11:10:00,37.76,37.78,37.74,37.77,46100.0,25.8863,25.9,25.8726,25.8931,46100.0
2014-09-23 11:15:00,37.76,37.81,37.76,37.79,28000.0,25.8863,25.9206,25.8863,25.9068,28000.0
2014-09-23 11:20:00,37.79,37.82,37.79,37.82,29500.0,25.9068,25.9274,25.9068,25.9274,29500.0
2014-09-23 11:25:00,37.82,37.84,37.81,37.83,45400.0,25.9274,25.9411,25.9206,25.9343,45400.0
2014-09-23 11:30:00,37.83,37.89,37.83,37.89,16500.0,25.9343,25.9754,25.9343,25.9754,16500.0
2014-09-23 11:35:00,37.88,37.91,37.87,37.9,22400.0,25.9685,25.9891,25.9617,25.9823,22400.0
2014-09-23 11:40:00,37.88,37.9,37.87,37.88,16600.0,25.9685,25.9823,25.9617,25.9685,16600.0
2014-09-23 11:45:00,37.88,37.89,37.87,37.88,9200.0,25.9685,25.9754,25.9617,25.9685,9200.0
2014-09-23 11:50:00,37.89,37.9,37.87,37.89,14800.0,25.9754,25.9823,25.9617,25.9754,14800.0
2014-09-23 11:55:00,37.9,37.9,37.85,37.86,16800.0,25.9823,25.9823,25.948,25.9548,16800.0
2014-09-23 12:00:00,37.87,37.87,37.84,37.85,18400.0,25.9617,25.9617,25.9411,25.948,18400.0
2014-09-23 12:05:00,37.84,37.85,37.8,37.81,17200.0,25.9411,25.948,25.9137,25.9206,17200.0
2014-09-23 12:10:00,37.8,37.83,37.8,37.81,27800.0,25.9137,25.9343,25.9137,25.9206,27800.0
2014-09-23 12:15:00,37.82,37.82,37.8,37.81,39400.0,25.9274,25.9274,25.9137,25.9206,39400.0
2014-09-23 12:20:00,37.81,37.82,37.79,37.8,49100.0,25.9206,25.9274,25.9068,25.9137,49100.0
2014-09-23 12:25:00,37.8,37.81,37.79,37.8,17500.0,25.9137,25.9206,25.9068,25.9137,17500.0
2014-09-23 12:30:00,37.79,37.8,37.77,37.79,20600.0,25.9068,25.9137,25.8931,25.9068,20600.0
2014-09-23 12:35:00,37.79,37.81,37.78,37.8,29400.0,25.9068,25.9206,25.9,25.9137,29400.0
2014-09-23 12:40:00,37.8,37.82,37.78,37.79,47200.0,25.9137,25.9274,25.9,25.9068,47200.0
2014-09-23 12:45:00,37.79,37.8,37.76,37.77,33600.0,25.9068,25.9137,25.8863,25.8931,33600.0
2014-09-23 12:50:00,37.77,37.83,37.77,37.83,15900.0,25.8931,25.9343,25.8931,25.9343,15900.0
2014-09-23 12:55:00,37.82,37.83,37.81,37.83,10000.0,25.9274,25.9343,25.9206,25.9343,10000.0
2014-09-23 13:00:00,37.82,37.85,37.8,37.85,26800.0,25.9274,25.948,25.9137,25.948,26800.0
2014-09-23 13:05:00,37.84,37.85,37.8,37.8,10100.0,25.9411,25.948,25.9137,25.9137,10100.0
2014-09-23 13:10:00,37.8,37.81,37.79,37.8,27200.0,25.9137,25.9206,25.9068,25.9137,27200.0
2014-09-23 13:15:00,37.8,37.8,37.77,37.78,68500.0,25.9137,25.9137,25.8931,25.9,68500.0
2014-09-23 13:20:00,37.79,37.83,37.79,37.8,37300.0,25.9068,25.9343,25.9068,25.9137,37300.0
2014-09-23 13:25:00,37.82,37.82,37.78,37.81,139600.0,25.9274,25.9274,25.9,25.9206,139600.0
2014-09-23 13:30:00,37.82,37.83,37.78,37.8,62500.0,25.9274,25.9343,25.9,25.9137,62500.0
2014-09-23 13:35:00,37.8,37.81,37.76,37.8,138000.0,25.9137,25.9206,25.8863,25.9137,138000.0
2014-09-23 13:40:00,37.8,37.82,37.79,37.81,25100.0,25.9137,25.9274,25.9068,25.9206,25100.0
2014-09-23 13:45:00,37.8,37.8,37.78,37.79,30900.0,25.9137,25.9137,25.9,25.9068,30900.0
2014-09-23 13:50:00,37.79,37.8,37.78,37.78,23400.0,25.9068,25.9137,25.9,25.9,23400.0
2014-09-23 13:55:00,37.78,37.78,37.73,37.76,45900.0,25.9,25.9,25.8657,25.8863,45900.0
2014-09-23 14:00:00,37.77,37.77,37.74,37.75,58700.0,25.8931,25.8931,25.8726,25.8794,58700.0
2014-09-23 14:05:00,37.76,37.76,37.72,37.73,34100.0,25.8863,25.8863,25.8589,25.8657,34100.0
2014-09-23 14:10:00,37.72,37.74,37.69,37.7,45200.0,25.8589,25.8726,25.8383,25.8451,45200.0
2014-09-23 14:15:00,37.7,37.7,37.67,37.69,60400.0,25.8451,25.8451,25.8246,25.8383,60400.0
2014-09-23 14:20:00,37.69,37.7,37.64,37.66,53300.0,25.8383,25.8451,25.804,25.8177,53300.0
2014-09-23 14:25:00,37.66,37.71,37.66,37.71,39300.0,25.8177,25.852,25.8177,25.852,39300.0
2014-09-23 14:30:00,37.7,37.71,37.67,37.69,33900.0,25.8451,25.852,25.8246,25.8383,33900.0
2014-09-23 14:35:00,37.69,37.7,37.66,37.67,32900.0,25.8383,25.8451,25.8177,25.8246,32900.0
2014-09-23 14:40:00,37.67,37.7,37.67,37.7,29000.0,25.8246,25.8451,25.8246,25.8451,29000.0
2014-09-23 14:45:00,37.7,37.71,37.7,37.7,19300.0,25.8451,25.852,25.8451,25.8451,19300.0
2014-09-23 14:50:00,37.71,37.74,37.7,37.72,55600.0,25.852,25.8726,25.8451,25.8589,55600.0
2014-09-23 14:55:00,37.72,37.81,37.72,37.8,31500.0,25.8589,25.9206,25.8589,25.9137,31500.0
2014-09-23 15:00:00,37.8,37.81,37.78,37.8,24300.0,25.9137,25.9206,25.9,25.9137,24300.0
2014-09-23 15:05:00,37.8,37.8,37.76,37.77,21100.0,25.9137,25.9137,25.8863,25.8931,21100.0
2014-09-23 15:10:00,37.77,37.78,37.75,37.77,16200.0,25.8931,25.9,25.8794,25.8931,16200.0
2014-09-23 15:15:00,37.78,37.78,37.75,37.76,65200.0,25.9,25.9,25.8794,25.8863,65200.0
2014-09-23 15:20:00,37.76,37.76,37.74,37.76,30500.0,25.8863,25.8863,25.8726,25.8863,30500.0
2014-09-23 15:25:00,37.75,37.8,37.75,37.77,38300.0,25.8794,25.9137,25.8794,25.8931,38300.0
2014-09-23 15:30:00,37.77,37.78,37.76,37.77,60400.0,25.8931,25.9,25.8863,25.8931,60400.0
2014-09-23 15:35:00,37.77,37.81,37.77,37.8,42400.0,25.8931,25.9206,25.8931,25.9137,42400.0
2014-09-23 15:40:00,37.8,37.81,37.78,37.8,25700.0,25.9137,25.9206,25.9,25.9137,25700.0
2014-09-23 15:45:00,37.8,37.8,37.74,37.75,198800.0,25.9137,25.9137,25.8726,25.8794,198800.0
2014-09-23 15:50:00,37.74,37.75,37.71,37.74,85900.0,25.8726,25.8794,25.852,25.8726,85900.0
2014-09-23 15:55:00,37.74,37.74,37.69,37.71,474200.0,25.8726,25.8726,25.8383,25.852,474200.0
2014-09-24 09:30:00,37.75,37.79,37.64,37.68,75600.0,25.8794,25.9068,25.804,25.8314,75600.0
2014-09-24 09:35:00,37.67,37.72,37.67,37.68,56600.0,25.8246,25.8589,25.8246,25.8314,56600.0
2014-09-24 09:40:00,37.68,37.7,37.65,37.66,45400.0,25.8314,25.8451,25.8109,25.8177,45400.0
2014-09-24 09:45:00,37.65,37.66,37.63,37.65,31500.0,25.8109,25.8177,25.7972,25.8109,31500.0
2014-09-24 09:50:00,37.65,37.69,37.65,37.65,39100.0,25.8109,25.8383,25.8109,25.8109,39100.0
2014-09-24 09:55:00,37.66,37.67,37.64,37.65,131200.0,25.8177,25.8246,25.804,25.8109,131200.0
2014-09-24 10:00:00,37.65,37.69,37.6,37.69,65500.0,25.8109,25.8383,25.7766,25.8383,65500.0
2014-09-24 10:05:00,37.7,37.76,37.65,37.67,56800.0,25.8451,25.8863,25.8109,25.8246,56800.0
2014-09-24 10:10:00,37.66,37.68,37.65,37.65,37200.0,25.8177,25.8314,25.8109,25.8109,37200.0
2014-09-24 10:15:00,37.65,37.66,37.64,37.65,51400.0,25.8109,25.8177,25.804,25.8109,51400.0
2014-09-24 10:20:00,37.65,37.65,37.57,37.59,108400.0,25.8109,25.8109,25.756,25.7697,108400.0
2014-09-24 10:25:00,37.59,37.63,37.59,37.63,60400.0,25.7697,25.7972,25.7697,25.7972,60400.0
2014-09-24 10:30:00,37.64,37.67,37.62,37.66,30600.0,25.804,25.8246,25.7903,25.8177,30600.0
2014-09-24 10:35:00,37.66,37.66,37.62,37.64,29200.0,25.8177,25.8177,25.7903,25.804,29200.0
2014-09-24 10:40:00,37.65,37.67,37.65,37.65,14600.0,25.8109,25.8246,25.8109,25.8109,14600.0
2014-09-24 10:45:00,37.65,37.65,37.62,37.64,25600.0,25.8109,25.8109,25.7903,25.804,25600.0
2014-09-24 10:50:00,37.64,37.66,37.63,37.64,15500.0,25.804,25.8177,25.7972,25.804,15500.0
2014-09-24 10:55:00,37.65,37.65,37.59,37.62,110100.0,25.8109,25.8109,25.7697,25.7903,110100.0
2014-09-24 11:00:00,37.62,37.7,37.62,37.7,50000.0,25.7903,25.8451,25.7903,25.8451,50000.0
2014-09-24 11:05:00,37.71,37.71,37.63,37.68,77200.0,25.852,25.852,25.7972,25.8314,77200.0
2014-09-24 11:10:00,37.68,37.7,37.67,37.69,20600.0,25.8314,25.8451,25.8246,25.8383,20600.0
2014-09-24 11:15:00,37.68,37.69,37.64,37.64,17200.0,25.8314,25.8383,25.804,25.804,17200.0
2014-09-24 11:20:00,37.65,37.69,37.64,37.65,31700.0,25.8109,25.8383,25.804,25.8109,31700.0
2014-09-24 11:25:00,37.65,37.68,37.65,37.67,57400.0,25.8109,25.8314,25.8109,25.8246,57400.0
2014-09-24 11:30:00,37.68,37.7,37.67,37.68,17300.0,25.8314,25.8451,25.8246,25.8314,17300.0
2014-09-24 11:35:00,37.68,37.7,37.68,37.69,18100.0,25.8314,25.8451,25.8314,25.8383,18100.0
2014-09-24 11:40:00,37.69,37.71,37.68,37.71,11600.0,25.8383,25.852,25.8314,25.852,11600.0
2014-09-24 11:45:00,37.7,37.72,37.68,37.69,29800.0,25.8451,25.8589,25.8314,25.8383,29800.0
2014-09-24 11:50:00,37.7,37.75,37.69,37.75,27800.0,25.8451,25.8794,25.8383,25.8794,27800.0
2014-09-24 11:55:00,37.74,37.75,37.72,37.74,18700.0,25.8726,25.8794,25.8589,25.8726,18700.0
2014-09-24 12:00:00,37.73,37.74,37.72,37.74,15000.0,25.8657,25.8726,25.8589,25.8726,15000.0
2014-09-24 12:05:00,37.74,37.74,37.69,37.7,25900.0,25.8726,25.8726,25.8383,25.8451,25900.0
2014-09-24 12:10:00,37.7,37.71,37.68,37.71,30800.0,25.8451,25.852,25.8314,25.852,30800.0
2014-09-24 12:15:00,37.71,37.72,37.7,37.71,15700.0,25.852,25.8589,25.8451,25.852,15700.0
2014-09-24 12:20:00,37.72,37.72,37.69,37.7,12300.0,25.8589,25.8589,25.8383,25.8451,12300.0
2014-09-24 12:25:00,37.71,37.72,37.69,37.69,14500.0,25.852,25.8589,25.8383,25.8383,14500.0
2014-09-24 12:30:00,37.69,37.72,37.69,37.7,15600.0,25.8383,25.8589,25.8383,25.8451,15600.0
2014-09-24 12:35:00,37.7,37.72,37.7,37.7,6000.0,25.8451,25.8589,25.8451,25.8451,6000.0
2014-09-24 12:40:00,37.71,37.71,37.68,37.71,46400.0,25.852,25.852,25.8314,25.852,46400.0
2014-09-24 12:45:00,37.71,37.72,37.69,37.69,18200.0,25.852,25.8589,25.8383,25.8383,18200.0
2014-09-24 12:50:00,37.7,37.71,37.68,37.7,36600.0,25.8451,25.852,25.8314,25.8451,36600.0
2014-09-24 12:55:00,37.7,37.72,37.69,37.71,11300.0,25.8451,25.8589,25.8383,25.852,11300.0
2014-09-24 13:00:00,37.72,37.74,37.71,37.73,13900.0,25.8589,25.8726,25.852,25.8657,13900.0
2014-09-24 13:05:00,37.72,37.72,37.69,37.7,8400.0,25.8589,25.8589,25.8383,25.8451,8400.0
2014-09-24 13:10:00,37.7,37.71,37.69,37.71,9300.0,25.8451,25.852,25.8383,25.852,9300.0
2014-09-24 13:15:00,37.7,37.73,37.69,37.71,17200.0,25.8451,25.8657,25.8383,25.852,17200.0
2014-09-24 13:20:00,37.7,37.71,37.69,37.7,28500.0,25.8451,25.852,25.8383,25.8451,28500.0
2014-09-24 13:25:00,37.69,37.71,37.69,37.69,30300.0,25.8383,25.852,25.8383,25.8383,30300.0
2014-09-24 13:30:00,37.69,37.71,37.69,37.69,20400.0,25.8383,25.852,25.8383,25.8383,20400.0
2014-09-24 13:35:00,37.69,37.71,37.69,37.7,11900.0,25.8383,25.852,25.8383,25.8451,11900.0
2014-09-24 13:40:00,37.71,37.72,37.69,37.69,22300.0,25.852,25.8589,25.8383,25.8383,22300.0
2014-09-24 13:45:00,37.7,37.71,37.68,37.71,36200.0,25.8451,25.852,25.8314,25.852,36200.0
2014-09-24 13:50:00,37.7,37.73,37.68,37.69,26900.0,25.8451,25.8657,25.8314,25.8383,26900.0
2014-09-24 13:55:00,37.68,37.7,37.68,37.69,41100.0,25.8314,25.8451,25.8314,25.8383,41100.0
2014-09-24 14:00:00,37.69,37.71,37.68,37.69,58400.0,25.8383,25.852,25.8314,25.8383,58400.0
2014-09-24 14:05:00,37.68,37.72,37.68,37.72,10900.0,25.8314,25.8589,25.8314,25.8589,10900.0
2014-09-24 14:10:00,37.71,37.72,37.68,37.71,38400.0,25.852,25.8589,25.8314,25.852,38400.0
2014-09-24 14:15:00,37.7,37.72,37.69,37.69,82400.0,25.8451,25.8589,25.8383,25.8383,82400.0
2014-09-24 14:20:00,37.7,37.71,37.68,37.69,50700.0,25.8451,25.852,25.8314,25.8383,50700.0
2014-09-24 14:25:00,37.69,37.71,37.68,37.71,27900.0,25.8383,25.852,25.8314,25.852,27900.0
2014-09-24 14:30:00,37.7,37.72,37.7,37.7,12600.0,25.8451,25.8589,25.8451,25.8451,12600.0
2014-09-24 14:35:00,37.7,37.71,37.69,37.7,12800.0,25.8451,25.852,25.8383,25.8451,12800.0
2014-09-24 14:40:00,37.7,37.71,37.69,37.7,14800.0,25.8451,25.852,25.8383,25.8451,14800.0
2014-09-24 14:45:00,37.71,37.74,37.7,37.73,29600.0,25.852,25.8726,25.8451,25.8657,29600.0
2014-09-24 14:50:00,37.73,37.78,37.73,37.75,36400.0,25.8657,25.9,25.8657,25.8794,36400.0
2014-09-24 14:55:00,37.75,37.76,37.73,37.74,22700.0,25.8794,25.8863,25.8657,25.8726,22700.0
2014-09-24 15:00:00,37.75,37.76,37.71,37.76,24100.0,25.8794,25.8863,25.852,25.8863,24100.0
2014-09-24 15:05:00,37.76,37.77,37.75,37.77,27400.0,25.8863,25.8931,25.8794,25.8931,27400.0
2014-09-24 15:10:00,37.77,37.79,37.75,37.75,40700.0,25.8931,25.9068,25.8794,25.8794,40700.0
2014-09-24 15:15:00,37.75,37.77,37.74,37.77,41800.0,25.8794,25.8931,25.8726,25.8931,41800.0
2014-09-24 15:20:00,37.77,37.77,37.72,37.72,36500.0,25.8931,25.8931,25.8589,25.8589,36500.0
2014-09-24 15:25:00,37.73,37.74,37.7,37.7,37600.0,25.8657,25.8726,25.8451,25.8451,37600.0
2014-09-24 15:30:00,37.7,37.73,37.7,37.7,46700.0,25.8451,25.8657,25.8451,25.8451,46700.0
2014-09-24 15:35:00,37.7,37.73,37.69,37.71,67400.0,25.8451,25.8657,25.8383,25.852,67400.0
2014-09-24 15:40:00,37.72,37.74,37.7,37.7,71600.0,25.8589,25.8726,25.8451,25.8451,71600.0
2014-09-24 15:45:00,37.7,37.7,37.65,37.68,183100.0,25.8451,25.8451,25.8109,25.8314,183100.0
2014-09-24 15:50:00,37.68,37.7,37.66,37.69,166100.0,25.8314,25.8451,25.8177,25.8383,166100.0
2014-09-24 15:55:00,37.68,37.71,37.68,37.7,335500.0,25.8314,25.852,25.8314,25.8451,335500.0
2014-09-25 09:30:00,37.72,37.93,37.72,37.83,48200.0,25.8589,26.0028,25.8589,25.9343,48200.0
2014-09-25 09:35:00,37.82,37.9,37.79,37.83,14900.0,25.9274,25.9823,25.9068,25.9343,14900.0
2014-09-25 09:40:00,37.82,37.89,37.82,37.86,29000.0,25.9274,25.9754,25.9274,25.9548,29000.0
2014-09-25 09:45:00,37.86,37.9,37.82,37.87,33600.0,25.9548,25.9823,25.9274,25.9617,33600.0
2014-09-25 09:50:00,37.87,37.92,37.81,37.92,35600.0,25.9617,25.996,25.9206,25.996,35600.0
2014-09-25 09:55:00,37.92,37.92,37.83,37.86,30100.0,25.996,25.996,25.9343,25.9548,30100.0
2014-09-25 10:00:00,37.86,37.87,37.79,37.79,24700.0,25.9548,25.9617,25.9068,25.9068,24700.0
2014-09-25 10:05:00,37.81,37.87,37.79,37.84,19300.0,25.9206,25.9617,25.9068,25.9411,19300.0
2014-09-25 10:10:00,37.83,37.84,37.78,37.82,34300.0,25.9343,25.9411,25.9,25.9274,34300.0
2014-09-25 10:15:00,37.81,37.82,37.76,37.79,115500.0,25.9206,25.9274,25.8863,25.9068,115500.0
2014-09-25 10:20:00,37.79,37.81,37.76,37.79,116600.0,25.9068,25.9206,25.8863,25.9068,116600.0
2014-09-25 10:25:00,37.8,37.81,37.76,37.79,70200.0,25.9137,25.9206,25.8863,25.9068,70200.0
2014-09-25 10:30:00,37.79,37.79,37.74,37.79,57200.0,25.9068,25.9068,25.8726,25.9068,57200.0
2014-09-25 10:35:00,37.8,37.8,37.78,37.79,72900.0,25.9137,25.9137,25.9,25.9068,72900.0
2014-09-25 10:40:00,37.79,37.8,37.75,37.76,97100.0,25.9068,25.9137,25.8794,25.8863,97100.0
2014-09-25 10:45:00,37.75,37.75,37.7,37.74,52300.0,25.8794,25.8794,25.8451,25.8726,52300.0
2014-09-25 10:50:00,37.75,37.75,37.73,37.75,29100.0,25.8794,25.8794,25.8657,25.8794,29100.0
2014-09-25 10:55:00,37.73,37.75,37.73,37.75,31000.0,25.8657,25.8794,25.8657,25.8794,31000.0
2014-09-25 11:00:00,37.75,37.78,37.73,37.78,23200.0,25.8794,25.9,25.8657,25.9,23200.0
2014-09-25 11:05:00,37.78,37.82,37.77,37.82,58100.0,25.9,25.9274,25.8931,25.9274,58100.0
2014-09-25 11:10:00,37.82,37.82,37.79,37.8,27600.0,25.9274,25.9274,25.9068,25.9137,27600.0
2014-09-25 11:15:00,37.8,37.82,37.78,37.8,15700.0,25.9137,25.9274,25.9,25.9137,15700.0
2014-09-25 11:20:00,37.79,37.79,37.76,37.77,22000.0,25.9068,25.9068,25.8863,25.8931,22000.0
2014-09-25 11:25:00,37.78,37.79,37.75,37.78,43100.0,25.9,25.9068,25.8794,25.9,43100.0
2014-09-25 11:30:00,37.78,37.78,37.76,37.77,26500.0,25.9,25.9,25.8863,25.8931,26500.0
2014-09-25 11:35:00,37.77,37.77,37.76,37.76,36500.0,25.8931,25.8931,25.8863,25.8863,36500.0
2014-09-25 11:40:00,37.75,37.75,37.7,37.7,10500.0,25.8794,25.8794,25.8451,25.8451,10500.0
2014-09-25 11:45:00,37.71,37.72,37.7,37.71,27100.0,25.852,25.8589,25.8451,25.852,27100.0
2014-09-25 11:50:00,37.71,37.73,37.71,37.72,34100.0,25.852,25.8657,25.852,25.8589,34100.0
2014-09-25 11:55:00,37.71,37.73,37.7,37.71,36900.0,25.852,25.8657,25.8451,25.852,36900.0
2014-09-25 12:00:00,37.72,37.73,37.7,37.7,16900.0,25.8589,25.8657,25.8451,25.8451,16900.0
2014-09-25 12:05:00,37.7,37.72,37.7,37.7,37000.0,25.8451,25.8589,25.8451,25.8451,37000.0
2014-09-25 12:10:00,37.7,37.72,37.7,37.71,43700.0,25.8451,25.8589,25.8451,25.852,43700.0
2014-09-25 12:15:00,37.72,37.73,37.69,37.69,52600.0,25.8589,25.8657,25.8383,25.8383,52600.0
2014-09-25 12:20:00,37.7,37.71,37.68,37.7,29400.0,25.8451,25.852,25.8314,25.8451,29400.0
2014-09-25 12:25:00,37.69,37.69,37.66,37.67,64900.0,25.8383,25.8383,25.8177,25.8246,64900.0
2014-09-25 12:30:00,37.66,37.69,37.65,37.66,17900.0,25.8177,25.8383,25.8109,25.8177,17900.0
2014-09-25 12:35:00,37.65,37.7,37.65,37.7,30900.0,25.8109,25.8451,25.8109,25.8451,30900.0
2014-09-25 12:40:00,37.7,37.7,37.67,37.68,9700.0,25.8451,25.8451,25.8246,25.8314,9700.0
2014-09-25 12:45:00,37.67,37.7,37.66,37.69,21900.0,25.8246,25.8451,25.8177,25.8383,21900.0
2014-09-25 12:50:00,37.69,37.69,37.65,37.68,35600.0,25.8383,25.8383,25.8109,25.8314,35600.0
2014-09-25 12:55:00,37.68,37.68,37.65,37.66,21400.0,25.8314,25.8314,25.8109,25.8177,21400.0
2014-09-25 13:00:00,37.66,37.68,37.64,37.66,44000.0,25.8177,25.8314,25.804,25.8177,44000.0
2014-09-25 13:05:00,37.66,37.68,37.64,37.66,27000.0,25.8177,25.8314,25.804,25.8177,27000.0
2014-09-25 13:10:00,37.66,37.68,37.64,37.66,15000.0,25.8177,25.8314,25.804,25.8177,15000.0
2014-09-25 13:15:00,37.66,37.7,37.66,37.69,29400.0,25.8177,25.8451,25.8177,25.8383,29400.0
2014-09-25 13:20:00,37.69,37.7,37.65,37.67,60100.0,25.8383,25.8451,25.8109,25.8246,60100.0
2014-09-25 13:25:00,37.67,37.71,37.65,37.7,12300.0,25.8246,25.852,25.8109,25.8451,12300.0
2014-09-25 13:30:00,37.7,37.7,37.66,37.66,6700.0,25.8451,25.8451,25.8177,25.8177,6700.0
2014-09-25 13:35:00,37.67,37.68,37.66,37.66,21700.0,25.8246,25.8314,25.8177,25.8177,21700.0
2014-09-25 13:40:00,37.66,37.67,37.65,37.65,32400.0,25.8177,25.8246,25.8109,25.8109,32400.0
2014-09-25 13:45:00,37.66,37.66,37.65,37.66,24200.0,25.8177,25.8177,25.8109,25.8177,24200.0
2014-09-25 13:50:00,37.66,37.67,37.61,37.62,34400.0,25.8177,25.8246,25.7834,25.7903,34400.0
2014-09-25 13:55:00,37.61,37.67,37.6,37.66,114900.0,25.7834,25.8246,25.7766,25.8177,114900.0
2014-09-25 14:00:00,37.66,37.66,37.63,37.64,10300.0,25.8177,25.8177,25.7972,25.804,10300.0
2014-09-25 14:05:00,37.63,37.67,37.63,37.65,31100.0,25.7972,25.8246,25.7972,25.8109,31100.0
2014-09-25 14:10:00,37.65,37.66,37.64,37.66,10900.0,25.8109,25.8177,25.804,25.8177,10900.0
2014-09-25 14:15:00,37.66,37.68,37.65,37.68,10200.0,25.8177,25.8314,25.8109,25.8314,10200.0
2014-09-25 14:20:00,37.68,37.71,37.68,37.7,6400.0,25.8314,25.852,25.8314,25.8451,6400.0
2014-09-25 14:25:00,37.7,37.7,37.66,37.67,17900.0,25.8451,25.8451,25.8177,25.8246,17900.0
2014-09-25 14:30:00,37.67,37.69,37.66,37.68,33700.0,25.8246,25.8383,25.8177,25.8314,33700.0
2014-09-25 14:35:00,37.68,37.69,37.67,37.67,26800.0,25.8314,25.8383,25.8246,25.8246,26800.0
2014-09-25 14:40:00,37.68,37.68,37.67,37.67,7800.0,25.8314,25.8314,25.8246,25.8246,7800.0
2014-09-25 14:45:00,37.67,37.7,37.67,37.68,36400.0,25.8246,25.8451,25.8246,25.8314,36400.0
2014-09-25 14:50:00,37.69,37.69,37.66,37.69,51200.0,25.8383,25.8383,25.8177,25.8383,51200.0
2014-09-25 14:55:00,37.68,37.68,37.64,37.68,32100.0,25.8314,25.8314,25.804,25.8314,32100.0
2014-09-25 15:00:00,37.68,37.68,37.65,37.66,30500.0,25.8314,25.8314,25.8109,25.8177,30500.0
2014-09-25 15:05:00,37.67,37.69,37.66,37.66,29200.0,25.8246,25.8383,25.8177,25.8177,29200.0
2014-09-25 15:10:00,37.66,37.67,37.65,37.66,26000.0,25.8177,25.8246,25.8109,25.8177,26000.0
2014-09-25 15:15:00,37.66,37.68,37.64,37.65,126400.0,25.8177,25.8314,25.804,25.8109,126400.0
2014-09-25 15:20:00,37.66,37.68,37.65,37.67,53800.0,25.8177,25.8314,25.8109,25.8246,53800.0
2014-09-25 15:25:00,37.67,37.7,37.67,37.69,54700.0,25.8246,25.8451,25.8246,25.8383,54700.0
2014-09-25 15:30:00,37.69,37.71,37.67,37.7,63300.0,25.8383,25.852,25.8246,25.8451,63300.0
2014-09-25 15:35:00,37.71,37.73,37.69,37.7,57000.0,25.852,25.8657,25.8383,25.8451,57000.0
2014-09-25 15:40:00,37.71,37.74,37.7,37.71,71100.0,25.852,25.8726,25.8451,25.852,71100.0
2014-09-25 15:45:00,37.71,37.72,37.66,37.68,86200.0,25.852,25.8589,25.8177,25.8314,86200.0
2014-09-25 15:50:00,37.66,37.68,37.65,37.65,70500.0,25.8177,25.8314,25.8109,25.8109,70500.0
2014-09-25 15:55:00,37.65,37.66,37.59,37.6,141500.0,25.8109,25.8177,25.7697,25.7766,141500.0
2014-09-26 09:30:00,37.58,37.73,37.58,37.65,57200.0,25.7629,25.8657,25.7629,25.8109,57200.0
2014-09-26 09:35:00,37.65,37.68,37.35,37.41,44600.0,25.8109,25.8314,25.6052,25.6463,44600.0
2014-09-26 09:40:00,37.41,37.44,37.27,37.33,38500.0,25.6463,25.6669,25.5504,25.5915,38500.0
2014-09-26 09:45:00,37.34,37.45,37.34,37.44,23100.0,25.5984,25.6738,25.5984,25.6669,23100.0
2014-09-26 09:50:00,37.46,37.54,37.41,37.43,32200.0,25.6806,25.7355,25.6463,25.6601,32200.0
2014-09-26 09:55:00,37.4,37.49,37.4,37.49,19100.0,25.6395,25.7012,25.6395,25.7012,19100.0
2014-09-26 10:00:00,37.5,37.61,37.47,37.58,39200.0,25.708,25.7834,25.6875,25.7629,39200.0
2014-09-26 10:05:00,37.57,37.6,37.48,37.49,39600.0,25.756,25.7766,25.6943,25.7012,39600.0
2014-09-26 10:10:00,37.49,37.52,37.41,37.43,37300.0,25.7012,25.7217,25.6463,25.6601,37300.0
2014-09-26 10:15:00,37.43,37.48,37.39,37.47,19000.0,25.6601,25.6943,25.6326,25.6875,19000.0
2014-09-26 10:20:00,37.46,37.51,37.44,37.51,11100.0,25.6806,25.7149,25.6669,25.7149,11100.0
2014-09-26 10:25:00,37.5,37.51,37.44,37.44,21300.0,25.708,25.7149,25.6669,25.6669,21300.0
2014-09-26 10:30:00,37.46,37.46,37.35,37.45,29900.0,25.6806,25.6806,25.6052,25.6738,29900.0
2014-09-26 10:35:00,37.46,37.46,37.37,37.41,22200.0,25.6806,25.6806,25.6189,25.6463,22200.0
2014-09-26 10:40:00,37.4,37.45,37.4,37.43,27400.0,25.6395,25.6738,25.6395,25.6601,27400.0
2014-09-26 10:45:00,37.43,37.47,37.4,37.44,94100.0,25.6601,25.6875,25.6395,25.6669,94100.0
2014-09-26 10:50:00,37.43,37.48,37.43,37.45,45300.0,25.6601,25.6943,25.6601,25.6738,45300.0
2014-09-26 10:55:00,37.45,37.53,37.45,37.53,23300.0,25.6738,25.7286,25.6738,25.7286,23300.0
2014-09-26 11:00:00,37.52,37.58,37.51,37.55,16100.0,25.7217,25.7629,25.7149,25.7423,16100.0
2014-09-26 11:05:00,37.55,37.56,37.49,37.52,17600.0,25.7423,25.7492,25.7012,25.7217,17600.0
2014-09-26 11:10:00,37.52,37.53,37.48,37.5,13600.0,25.7217,25.7286,25.6943,25.708,13600.0
2014-09-26 11:15:00,37.5,37.52,37.47,37.47,13500.0,25.708,25.7217,25.6875,25.6875,13500.0
2014-09-26 11:20:00,37.47,37.48,37.44,37.45,12200.0,25.6875,25.6943,25.6669,25.6738,12200.0
2014-09-26 11:25:00,37.45,37.47,37.43,37.45,14700.0,25.6738,25.6875,25.6601,25.6738,14700.0
2014-09-26 11:30:00,37.45,37.46,37.42,37.44,15600.0,25.6738,25.6806,25.6532,25.6669,15600.0
2014-09-26 11:35:00,37.44,37.46,37.4,37.44,22300.0,25.6669,25.6806,25.6395,25.6669,22300.0
2014-09-26 11:40:00,37.44,37.48,37.41,37.46,16300.0,25.6669,25.6943,25.6463,25.6806,16300.0
2014-09-26 11:45:00,37.46,37.51,37.45,37.5,11400.0,25.6806,25.7149,25.6738,25.708,11400.0
2014-09-26 11:50:00,37.5,37.53,37.5,37.51,9200.0,25.708,25.7286,25.708,25.7149,9200.0
2014-09-26 11:55:00,37.52,37.6,37.52,37.56,48900.0,25.7217,25.7766,25.7217,25.7492,48900.0
2014-09-26 12:00:00,37.57,37.63,37.57,37.61,29100.0,25.756,25.7972,25.756,25.7834,29100.0
2014-09-26 12:05:00,37.61,37.61,37.57,37.59,10500.0,25.7834,25.7834,25.756,25.7697,10500.0
2014-09-26 12:10:00,37.6,37.67,37.6,37.65,27800.0,25.7766,25.8246,25.7766,25.8109,27800.0
2014-09-26 12:15:00,37.65,37.67,37.63,37.65,12900.0,25.8109,25.8246,25.7972,25.8109,12900.0
2014-09-26 12:20:00,37.65,37.68,37.65,37.65,8000.0,25.8109,25.8314,25.8109,25.8109,8000.0
2014-09-26 12:25:00,37.66,37.68,37.64,37.68,6700.0,25.8177,25.8314,25.804,25.8314,6700.0
2014-09-26 12:30:00,37.68,37.69,37.65,37.65,14200.0,25.8314,25.8383,25.8109,25.8109,14200.0
2014-09-26 12:35:00,37.64,37.65,37.63,37.65,6300.0,25.804,25.8109,25.7972,25.8109,6300.0
2014-09-26 12:40:00,37.65,37.65,37.61,37.61,5600.0,25.8109,25.8109,25.7834,25.7834,5600.0
2014-09-26 12:45:00,37.62,37.64,37.61,37.63,11400.0,25.7903,25.804,25.7834,25.7972,11400.0
2014-09-26 12:50:00,37.63,37.63,37.58,37.59,9200.0,25.7972,25.7972,25.7629,25.7697,9200.0
2014-09-26 12:55:00,37.6,37.6,37.56,37.57,10400.0,25.7766,25.7766,25.7492,25.756,10400.0
2014-09-26 13:00:00,37.58,37.61,37.57,37.57,27800.0,25.7629,25.7834,25.756,25.756,27800.0
2014-09-26 13:05:00,37.58,37.6,37.58,37.6,4600.0,25.7629,25.7766,25.7629,25.7766,4600.0
2014-09-26 13:10:00,37.6,37.61,37.57,37.59,16500.0,25.7766,25.7834,25.756,25.7697,16500.0
2014-09-26 13:15:00,37.58,37.6,37.58,37.59,13700.0,25.7629,25.7766,25.7629,25.7697,13700.0
2014-09-26 13:20:00,37.6,37.63,37.59,37.62,18900.0,25.7766,25.7972,25.7697,25.7903,18900.0
2014-09-26 13:25:00,37.63,37.63,37.59,37.62,9800.0,25.7972,25.7972,25.7697,25.7903,9800.0
2014-09-26 13:30:00,37.63,37.63,37.61,37.61,11600.0,25.7972,25.7972,25.7834,25.7834,11600.0
2014-09-26 13:35:00,37.61,37.62,37.58,37.61,19900.0,25.7834,25.7903,25.7629,25.7834,19900.0
2014-09-26 13:40:00,37.6,37.61,37.58,37.58,8700.0,25.7766,25.7834,25.7629,25.7629,8700.0
2014-09-26 13:45:00,37.59,37.63,37.58,37.63,8500.0,25.7697,25.7972,25.7629,25.7972,8500.0
2014-09-26 13:50:00,37.63,37.65,37.63,37.65,9600.0,25.7972,25.8109,25.7972,25.8109,9600.0
2014-09-26 13:55:00,37.65,37.66,37.62,37.63,29100.0,25.8109,25.8177,25.7903,25.7972,29100.0
2014-09-26 14:00:00,37.63,37.68,37.62,37.66,12800.0,25.7972,25.8314,25.7903,25.8177,12800.0
2014-09-26 14:05:00,37.66,37.7,37.66,37.7,20400.0,25.8177,25.8451,25.8177,25.8451,20400.0
2014-09-26 14:10:00,37.7,37.7,37.66,37.69,14100.0,25.8451,25.8451,25.8177,25.8383,14100.0
2014-09-26 14:15:00,37.69,37.75,37.68,37.75,27000.0,25.8383,25.8794,25.8314,25.8794,27000.0
2014-09-26 14:20:00,37.75,37.75,37.73,37.73,8400.0,25.8794,25.8794,25.8657,25.8657,8400.0
2014-09-26 14:25:00,37.73,37.74,37.69,37.69,9300.0,25.8657,25.8726,25.8383,25.8383,9300.0
2014-09-26 14:30:00,37.7,37.72,37.69,37.7,12000.0,25.8451,25.8589,25.8383,25.8451,12000.0
2014-09-26 14:35:00,37.7,37.77,37.7,37.77,21400.0,25.8451,25.8931,25.8451,25.8931,21400.0
2014-09-26 14:40:00,37.77,37.77,37.73,37.74,18400.0,25.8931,25.8931,25.8657,25.8726,18400.0
2014-09-26 14:45:00,37.74,37.77,37.73,37.77,14200.0,25.8726,25.8931,25.8657,25.8931,14200.0
2014-09-26 14:50:00,37.77,37.78,37.73,37.74,40400.0,25.8931,25.9,25.8657,25.8726,40400.0
2014-09-26 14:55:00,37.73,37.74,37.71,37.73,20400.0,25.8657,25.8726,25.852,25.8657,20400.0
2014-09-26 15:00:00,37.72,37.72,37.69,37.7,11700.0,25.8589,25.8589,25.8383,25.8451,11700.0
2014-09-26 15:05:00,37.69,37.73,37.69,37.7,31500.0,25.8383,25.8657,25.8383,25.8451,31500.0
2014-09-26 15:10:00,37.7,37.72,37.7,37.7,20500.0,25.8451,25.8589,25.8451,25.8451,20500.0
2014-09-26 15:15:00,37.7,37.7,37.65,37.65,21200.0,25.8451,25.8451,25.8109,25.8109,21200.0
2014-09-26 15:20:00,37.66,37.68,37.65,37.65,19500.0,25.8177,25.8314,25.8109,25.8109,19500.0
2014-09-26 15:25:00,37.66,37.66,37.64,37.66,25700.0,25.8177,25.8177,25.804,25.8177,25700.0
2014-09-26 15:30:00,37.67,37.69,37.61,37.62,31200.0,25.8246,25.8383,25.7834,25.7903,31200.0
2014-09-26 15:35:00,37.63,37.64,37.62,37.63,24000.0,25.7972,25.804,25.7903,25.7972,24000.0
2014-09-26 15:40:00,37.63,37.65,37.58,37.58,47700.0,25.7972,25.8109,25.7629,25.7629,47700.0
2014-09-26 15:45:00,37.58,37.6,37.56,37.56,97400.0,25.7629,25.7766,25.7492,25.7492,97400.0
2014-09-26 15:50:00,37.57,37.62,37.56,37.58,65600.0,25.756,25.7903,25.7492,25.7629,65600.0
2014-09-26 15:55:00,37.58,37.62,37.57,37.59,133900.0,25.7629,25.7903,25.756,25.7697,133900.0
2014-09-29 09:30:00,37.45,37.62,37.45,37.62,36000.0,25.6738,25.7903,25.6738,25.7903,36000.0
2014-09-29 09:35:00,37.65,37.68,37.56,37.63,13300.0,25.8109,25.8314,25.7492,25.7972,13300.0
2014-09-29 09:40:00,37.61,37.64,37.57,37.64,19600.0,25.7834,25.804,25.756,25.804,19600.0
2014-09-29 09:45:00,37.64,37.67,37.57,37.58,20500.0,25.804,25.8246,25.756,25.7629,20500.0
2014-09-29 09:50:00,37.58,37.58,37.5,37.5,16700.0,25.7629,25.7629,25.708,25.708,16700.0
2014-09-29 09:55:00,37.5,37.56,37.47,37.54,14900.0,25.708,25.7492,25.6875,25.7355,14900.0
2014-09-29 10:00:00,37.54,37.56,37.48,37.49,27700.0,25.7355,25.7492,25.6943,25.7012,27700.0
2014-09-29 10:05:00,37.49,37.55,37.49,37.52,26300.0,25.7012,25.7423,25.7012,25.7217,26300.0
2014-09-29 10:10:00,37.51,37.51,37.4,37.4,31200.0,25.7149,25.7149,25.6395,25.6395,31200.0
2014-09-29 10:15:00,37.4,37.41,37.37,37.4,20100.0,25.6395,25.6463,25.6189,25.6395,20100.0
2014-09-29 10:20:00,37.41,37.47,37.41,37.44,24600.0,25.6463,25.6875,25.6463,25.6669,24600.0
2014-09-29 10:25:00,37.43,37.43,37.37,37.41,22600.0,25.6601,25.6601,25.6189,25.6463,22600.0
2014-09-29 10:30:00,37.41,37.57,37.41,37.57,11600.0,25.6463,25.756,25.6463,25.756,11600.0
2014-09-29 10:35:00,37.57,37.57,37.51,37.51,16300.0,25.756,25.756,25.7149,25.7149,16300.0
2014-09-29 10:40:00,37.52,37.56,37.52,37.55,14600.0,25.7217,25.7492,25.7217,25.7423,14600.0
2014-09-29 10:45:00,37.56,37.58,37.52,37.53,10700.0,25.7492,25.7629,25.7217,25.7286,10700.0
2014-09-29 10:50:00,37.53,37.58,37.53,37.55,14200.0,25.7286,25.7629,25.7286,25.7423,14200.0
2014-09-29 10:55:00,37.55,37.57,37.54,37.57,15800.0,25.7423,25.756,25.7355,25.756,15800.0
2014-09-29 11:00:00,37.57,37.58,37.55,37.57,13100.0,25.756,25.7629,25.7423,25.756,13100.0
2014-09-29 11:05:00,37.58,37.59,37.56,37.57,65000.0,25.7629,25.7697,25.7492,25.756,65000.0
2014-09-29 11:10:00,37.56,37.62,37.55,37.61,43700.0,25.7492,25.7903,25.7423,25.7834,43700.0
2014-09-29 11:15:00,37.62,37.64,37.61,37.61,15600.0,25.7903,25.804,25.7834,25.7834,15600.0
2014-09-29 11:20:00,37.62,37.63,37.55,37.55,35000.0,25.7903,25.7972,25.7423,25.7423,35000.0
2014-09-29 11:25:00,37.55,37.61,37.55,37.6,8900.0,25.7423,25.7834,25.7423,25.7766,8900.0
2014-09-29 11:30:00,37.61,37.62,37.59,37.61,9900.0,25.7834,25.7903,25.7697,25.7834,9900.0
2014-09-29 11:35:00,37.6,37.61,37.59,37.59,7900.0,25.7766,25.7834,25.7697,25.7697,7900.0
2014-09-29 11:40:00,37.59,37.62,37.58,37.6,14600.0,25.7697,25.7903,25.7629,25.7766,14600.0
2014-09-29 11:45:00,37.6,37.62,37.6,37.62,17400.0,25.7766,25.7903,25.7766,25.7903,17400.0
2014-09-29 11:50:00,37.62,37.67,37.61,37.66,15400.0,25.7903,25.8246,25.7834,25.8177,15400.0
2014-09-29 11:55:00,37.65,37.68,37.65,37.66,7500.0,25.8109,25.8314,25.8109,25.8177,7500.0
2014-09-29 12:00:00,37.66,37.66,37.62,37.62,13300.0,25.8177,25.8177,25.7903,25.7903,13300.0
2014-09-29 12:05:00,37.62,37.63,37.61,37.63,18200.0,25.7903,25.7972,25.7834,25.7972,18200.0
2014-09-29 12:10:00,37.63,37.63,37.57,37.58,16700.0,25.7972,25.7972,25.756,25.7629,16700.0
2014-09-29 12:15:00,37.59,37.63,37.59,37.61,9000.0,25.7697,25.7972,25.7697,25.7834,9000.0
2014-09-29 12:20:00,37.62,37.63,37.59,37.59,12200.0,25.7903,25.7972,25.7697,25.7697,12200.0
2014-09-29 12:25:00,37.59,37.59,37.57,37.57,26300.0,25.7697,25.7697,25.756,25.756,26300.0
2014-09-29 12:30:00,37.57,37.57,37.52,37.53,24700.0,25.756,25.756,25.7217,25.7286,24700.0
2014-09-29 12:35:00,37.54,37.55,37.52,37.54,21400.0,25.7355,25.7423,25.7217,25.7355,21400.0
2014-09-29 12:40:00,37.54,37.55,37.51,37.51,26300.0,25.7355,25.7423,25.7149,25.7149,26300.0
2014-09-29 12:45:00,37.51,37.52,37.45,37.49,39900.0,25.7149,25.7217,25.6738,25.7012,39900.0
2014-09-29 12:50:00,37.49,37.54,37.49,37.51,14500.0,25.7012,25.7355,25.7012,25.7149,14500.0
2014-09-29 12:55:00,37.5,37.52,37.5,37.51,19700.0,25.708,25.7217,25.708,25.7149,19700.0
2014-09-29 13:00:00,37.51,37.52,37.49,37.5,13700.0,25.7149,25.7217,25.7012,25.708,13700.0
2014-09-29 13:05:00,37.5,37.51,37.48,37.51,19900.0,25.708,25.7149,25.6943,25.7149,19900.0
2014-09-29 13:10:00,37.51,37.53,37.48,37.5,21800.0,25.7149,25.7286,25.6943,25.708,21800.0
2014-09-29 13:15:00,37.49,37.52,37.49,37.51,35900.0,25.7012,25.7217,25.7012,25.7149,35900.0
2014-09-29 13:20:00,37.52,37.53,37.52,37.52,9300.0,25.7217,25.7286,25.7217,25.7217,9300.0
2014-09-29 13:25:00,37.52,37.59,37.52,37.59,24500.0,25.7217,25.7697,25.7217,25.7697,24500.0
2014-09-29 13:30:00,37.58,37.59,37.55,37.56,51000.0,25.7629,25.7697,25.7423,25.7492,51000.0
2014-09-29 13:35:00,37.56,37.57,37.55,37.56,16400.0,25.7492,25.756,25.7423,25.7492,16400.0
2014-09-29 13:40:00,37.55,37.56,37.52,37.52,12200.0,25.7423,25.7492,25.7217,25.7217,12200.0
2014-09-29 13:45:00,37.52,37.53,37.5,37.51,21700.0,25.7217,25.7286,25.708,25.7149,21700.0
2014-09-29 13:50:00,37.51,37.53,37.51,37.52,23200.0,25.7149,25.7286,25.7149,25.7217,23200.0
2014-09-29 13:55:00,37.52,37.54,37.52,37.54,7300.0,25.7217,25.7355,25.7217,25.7355,7300.0
2014-09-29 14:00:00,37.54,37.55,37.53,37.55,16800.0,25.7355,25.7423,25.7286,25.7423,16800.0
2014-09-29 14:05:00,37.54,37.55,37.5,37.5,10700.0,25.7355,25.7423,25.708,25.708,10700.0
2014-09-29 14:10:00,37.51,37.52,37.48,37.48,27900.0,25.7149,25.7217,25.6943,25.6943,27900.0
2014-09-29 14:15:00,37.48,37.48,37.45,37.45,30800.0,25.6943,25.6943,25.6738,25.6738,30800.0
2014-09-29 14:20:00,37.45,37.47,37.44,37.46,14400.0,25.6738,25.6875,25.6669,25.6806,14400.0
2014-09-29 14:25:00,37.46,37.48,37.44,37.46,22400.0,25.6806,25.6943,25.6669,25.6806,22400.0
2014-09-29 14:30:00,37.46,37.49,37.46,37.49,11700.0,25.6806,25.7012,25.6806,25.7012,11700.0
2014-09-29 14:35:00,37.49,37.49,37.47,37.48,16600.0,25.7012,25.7012,25.6875,25.6943,16600.0
2014-09-29 14:40:00,37.48,37.5,37.47,37.47,19400.0,25.6943,25.708,25.6875,25.6875,19400.0
2014-09-29 14:45:00,37.48,37.52,37.47,37.51,33300.0,25.6943,25.7217,25.6875,25.7149,33300.0
2014-09-29 14:50:00,37.51,37.52,37.5,37.5,10200.0,25.7149,25.7217,25.708,25.708,10200.0
2014-09-29 14:55:00,37.5,37.52,37.48,37.51,36200.0,25.708,25.7217,25.6943,25.7149,36200.0
2014-09-29 15:00:00,37.52,37.55,37.51,37.51,36200.0,25.7217,25.7423,25.7149,25.7149,36200.0
2014-09-29 15:05:00,37.5,37.53,37.48,37.48,35200.0,25.708,25.7286,25.6943,25.6943,35200.0
2014-09-29 15:10:00,37.48,37.52,37.47,37.52,31000.0,25.6943,25.7217,25.6875,25.7217,31000.0
2014-09-29 15:15:00,37.52,37.53,37.5,37.51,33700.0,25.7217,25.7286,25.708,25.7149,33700.0
2014-09-29 15:20:00,37.51,37.54,37.51,37.53,31600.0,25.7149,25.7355,25.7149,25.7286,31600.0
2014-09-29 15:25:00,37.54,37.58,37.54,37.57,44500.0,25.7355,25.7629,25.7355,25.756,44500.0
2014-09-29 15:30:00,37.58,37.6,37.57,37.6,24100.0,25.7629,25.7766,25.756,25.7766,24100.0
2014-09-29 15:35:00,37.6,37.61,37.59,37.61,31400.0,25.7766,25.7834,25.7697,25.7834,31400.0
2014-09-29 15:40:00,37.61,37.61,37.57,37.59,72800.0,25.7834,25.7834,25.756,25.7697,72800.0
2014-09-29 15:45:00,37.59,37.63,37.59,37.6,71700.0,25.7697,25.7972,25.7697,25.7766,71700.0
2014-09-29 15:50:00,37.61,37.64,37.6,37.63,70400.0,25.7834,25.804,25.7766,25.7972,70400.0
2014-09-29 15:55:00,37.63,37.68,37.63,37.64,163900.0,25.7972,25.8314,25.7972,25.804,163900.0
2014-09-30 09:30:00,37.69,38.05,37.64,37.66,98100.0,25.8383,26.0851,25.804,25.8177,98100.0
2014-09-30 09:35:00,37.66,37.71,37.57,37.66,31000.0,25.8177,25.852,25.756,25.8177,31000.0
2014-09-30 09:40:00,37.66,37.76,37.64,37.74,14600.0,25.8177,25.8863,25.804,25.8726,14600.0
2014-09-30 09:45:00,37.72,37.73,37.67,37.71,29900.0,25.8589,25.8657,25.8246,25.852,29900.0
2014-09-30 09:50:00,37.71,37.76,37.66,37.74,28000.0,25.852,25.8863,25.8177,25.8726,28000.0
2014-09-30 09:55:00,37.73,37.73,37.66,37.7,40500.0,25.8657,25.8657,25.8177,25.8451,40500.0
2014-09-30 10:00:00,37.7,37.79,37.68,37.76,55900.0,25.8451,25.9068,25.8314,25.8863,55900.0
2014-09-30 10:05:00,37.76,37.8,37.75,37.8,40800.0,25.8863,25.9137,25.8794,25.9137,40800.0
2014-09-30 10:10:00,37.8,37.94,37.79,37.94,64700.0,25.9137,26.0097,25.9068,26.0097,64700.0
2014-09-30 10:15:00,37.94,37.94,37.86,37.88,46100.0,26.0097,26.0097,25.9548,25.9685,46100.0
2014-09-30 10:20:00,37.88,38.02,37.88,37.89,71500.0,25.9685,26.0645,25.9685,25.9754,71500.0
2014-09-30 10:25:00,37.9,37.91,37.84,37.87,38500.0,25.9823,25.9891,25.9411,25.9617,38500.0
2014-09-30 10:30:00,37.87,37.89,37.84,37.85,38800.0,25.9617,25.9754,25.9411,25.948,38800.0
2014-09-30 10:35:00,37.85,37.89,37.84,37.87,23700.0,25.948,25.9754,25.9411,25.9617,23700.0
2014-09-30 10:40:00,37.87,37.96,37.87,37.94,43100.0,25.9617,26.0234,25.9617,26.0097,43100.0
2014-09-30 10:45:00,37.95,37.95,37.89,37.89,38700.0,26.0165,26.0165,25.9754,25.9754,38700.0
2014-09-30 10:50:00,37.88,37.93,37.88,37.92,36900.0,25.9685,26.0028,25.9685,25.996,36900.0
2014-09-30 10:55:00,37.92,37.97,37.92,37.95,36600.0,25.996,26.0302,25.996,26.0165,36600.0
2014-09-30 11:00:00,37.94,37.95,37.9,37.93,38600.0,26.0097,26.0165,25.9823,26.0028,38600.0
2014-09-30 11:05:00,37.93,38.02,37.93,38.01,57900.0,26.0028,26.0645,26.0028,26.0577,57900.0
2014-09-30 11:10:00,38.01,38.01,37.96,37.97,28500.0,26.0577,26.0577,26.0234,26.0302,28500.0
2014-09-30 11:15:00,37.97,37.97,37.87,37.87,81100.0,26.0302,26.0302,25.9617,25.9617,81100.0
2014-09-30 11:20:00,37.88,37.9,37.84,37.9,36300.0,25.9685,25.9823,25.9411,25.9823,36300.0
2014-09-30 11:25:00,37.88,37.98,37.86,37.95,35600.0,25.9685,26.0371,25.9548,26.0165,35600.0
2014-09-30 11:30:00,37.95,37.95,37.86,37.86,39000.0,26.0165,26.0165,25.9548,25.9548,39000.0
2014-09-30 11:35:00,37.87,37.88,37.85,37.85,25200.0,25.9617,25.9685,25.948,25.948,25200.0
2014-09-30 11:40:00,37.86,37.9,37.84,37.85,27300.0,25.9548,25.9823,25.9411,25.948,27300.0
2014-09-30 11:45:00,37.84,37.87,37.82,37.87,32300.0,25.9411,25.9617,25.9274,25.9617,32300.0
2014-09-30 11:50:00,37.87,37.87,37.82,37.86,24600.0,25.9617,25.9617,25.9274,25.9548,24600.0
2014-09-30 11:55:00,37.86,37.9,37.84,37.88,29400.0,25.9548,25.9823,25.9411,25.9685,29400.0
2014-09-30 12:00:00,37.89,37.9,37.86,37.89,45700.0,25.9754,25.9823,25.9548,25.9754,45700.0
2014-09-30 12:05:00,37.89,37.91,37.88,37.89,30200.0,25.9754,25.9891,25.9685,25.9754,30200.0
2014-09-30 12:10:00,37.89,37.9,37.87,37.88,25900.0,25.9754,25.9823,25.9617,25.9685,25900.0
2014-09-30 12:15:00,37.88,37.9,37.86,37.87,37700.0,25.9685,25.9823,25.9548,25.9617,37700.0
2014-09-30 12:20:00,37.87,37.89,37.85,37.86,38700.0,25.9617,25.9754,25.948,25.9548,38700.0
2014-09-30 12:25:00,37.87,37.87,37.8,37.8,26900.0,25.9617,25.9617,25.9137,25.9137,26900.0
2014-09-30 12:30:00,37.8,37.8,37.75,37.76,31100.0,25.9137,25.9137,25.8794,25.8863,31100.0
2014-09-30 12:35:00,37.77,37.77,37.61,37.61,52700.0,25.8931,25.8931,25.7834,25.7834,52700.0
2014-09-30 12:40:00,37.61,37.61,37.54,37.54,27900.0,25.7834,25.7834,25.7355,25.7355,27900.0
2014-09-30 12:45:00,37.55,37.58,37.52,37.54,46200.0,25.7423,25.7629,25.7217,25.7355,46200.0
2014-09-30 12:50:00,37.54,37.55,37.53,37.54,19500.0,25.7355,25.7423,25.7286,25.7355,19500.0
2014-09-30 12:55:00,37.54,37.54,37.47,37.48,32700.0,25.7355,25.7355,25.6875,25.6943,32700.0
2014-09-30 13:00:00,37.48,37.54,37.48,37.52,26500.0,25.6943,25.7355,25.6943,25.7217,26500.0
2014-09-30 13:05:00,37.53,37.55,37.47,37.47,21500.0,25.7286,25.7423,25.6875,25.6875,21500.0
2014-09-30 13:10:00,37.48,37.5,37.45,37.49,33000.0,25.6943,25.708,25.6738,25.7012,33000.0
2014-09-30 13:15:00,37.49,37.54,37.49,37.51,21400.0,25.7012,25.7355,25.7012,25.7149,21400.0
2014-09-30 13:20:00,37.51,37.52,37.48,37.5,17300.0,25.7149,25.7217,25.6943,25.708,17300.0
2014-09-30 13:25:00,37.51,37.54,37.48,37.48,27300.0,25.7149,25.7355,25.6943,25.6943,27300.0
2014-09-30 13:30:00,37.48,37.48,37.37,37.37,78100.0,25.6943,25.6943,25.6189,25.6189,78100.0
2014-09-30 13:35:00,37.38,37.38,37.33,37.34,48900.0,25.6258,25.6258,25.5915,25.5984,48900.0
2014-09-30 13:40:00,37.34,37.34,37.24,37.26,109300.0,25.5984,25.5984,25.5298,25.5435,109300.0
2014-09-30 13:45:00,37.25,37.26,37.2,37.22,54800.0,25.5367,25.5435,25.5024,25.5161,54800.0
2014-09-30 13:50:00,37.22,37.23,37.21,37.22,22200.0,25.5161,25.5229,25.5092,25.5161,22200.0
2014-09-30 13:55:00,37.22,37.28,37.22,37.26,68200.0,25.5161,25.5572,25.5161,25.5435,68200.0
2014-09-30 14:00:00,37.27,37.36,37.27,37.36,46100.0,25.5504,25.6121,25.5504,25.6121,46100.0
2014-09-30 14:05:00,37.37,37.38,37.32,37.33,31000.0,25.6189,25.6258,25.5846,25.5915,31000.0
2014-09-30 14:10:00,37.34,37.37,37.28,37.28,170700.0,25.5984,25.6189,25.5572,25.5572,170700.0
2014-09-30 14:15:00,37.28,37.29,37.22,37.26,33900.0,25.5572,25.5641,25.5161,25.5435,33900.0
2014-09-30 14:20:00,37.25,37.26,37.18,37.21,37900.0,25.5367,25.5435,25.4887,25.5092,37900.0
2014-09-30 14:25:00,37.22,37.28,37.22,37.27,19500.0,25.5161,25.5572,25.5161,25.5504,19500.0
2014-09-30 14:30:00,37.26,37.31,37.26,37.28,26900.0,25.5435,25.5778,25.5435,25.5572,26900.0
2014-09-30 14:35:00,37.28,37.28,37.23,37.25,33300.0,25.5572,25.5572,25.5229,25.5367,33300.0
2014-09-30 14:40:00,37.24,37.24,37.19,37.2,31100.0,25.5298,25.5298,25.4955,25.5024,31100.0
2014-09-30 14:45:00,37.2,37.26,37.18,37.26,32100.0,25.5024,25.5435,25.4887,25.5435,32100.0
2014-09-30 14:50:00,37.26,37.32,37.23,37.3,59800.0,25.5435,25.5846,25.5229,25.5709,59800.0
2014-09-30 14:55:00,37.3,37.32,37.23,37.23,37600.0,25.5709,25.5846,25.5229,25.5229,37600.0
2014-09-30 15:00:00,37.23,37.24,37.17,37.17,41600.0,25.5229,25.5298,25.4818,25.4818,41600.0
2014-09-30 15:05:00,37.17,37.24,37.17,37.24,70100.0,25.4818,25.5298,25.4818,25.5298,70100.0
2014-09-30 15:10:00,37.24,37.24,37.14,37.14,77200.0,25.5298,25.5298,25.4612,25.4612,77200.0
2014-09-30 15:15:00,37.14,37.2,37.14,37.19,93700.0,25.4612,25.5024,25.4612,25.4955,93700.0
2014-09-30 15:20:00,37.19,37.27,37.18,37.26,97900.0,25.4955,25.5504,25.4887,25.5435,97900.0
2014-09-30 15:25:00,37.27,37.29,37.25,37.27,68200.0,25.5504,25.5641,25.5367,25.5504,68200.0
2014-09-30 15:30:00,37.27,37.29,37.22,37.26,76500.0,25.5504,25.5641,25.5161,25.5435,76500.0
2014-09-30 15:35:00,37.26,37.32,37.26,37.29,64100.0,25.5435,25.5846,25.5435,25.5641,64100.0
2014-09-30 15:40:00,37.29,37.33,37.26,37.3,75600.0,25.5641,25.5915,25.5435,25.5709,75600.0
2014-09-30 15:45:00,37.3,37.3,37.24,37.27,170300.0,25.5709,25.5709,25.5298,25.5504,170300.0
2014-09-30 15:50:00,37.27,37.34,37.26,37.3,191200.0,25.5504,25.5984,25.5435,25.5709,191200.0
2014-09-30 15:55:00,37.3,37.3,37.24,37.25,252900.0,25.5709,25.5709,25.5298,25.5367,252900.0
2014-10-01 09:30:00,37.29,37.45,37.24,37.43,55800.0,25.5641,25.6738,25.5298,25.6601,55800.0
2014-10-01 09:35:00,37.44,37.47,37.31,37.32,51300.0,25.6669,25.6875,25.5778,25.5846,51300.0
2014-10-01 09:40:00,37.33,37.42,37.31,37.4,38000.0,25.5915,25.6532,25.5778,25.6395,38000.0
2014-10-01 09:45:00,37.4,37.4,37.23,37.25,62200.0,25.6395,25.6395,25.5229,25.5367,62200.0
2014-10-01 09:50:00,37.25,37.31,37.23,37.3,43500.0,25.5367,25.5778,25.5229,25.5709,43500.0
2014-10-01 09:55:00,37.3,37.33,37.3,37.31,40200.0,25.5709,25.5915,25.5709,25.5778,40200.0
2014-10-01 10:00:00,37.31,37.39,37.29,37.39,51400.0,25.5778,25.6326,25.5641,25.6326,51400.0
2014-10-01 10:05:00,37.38,37.44,37.3,37.44,28600.0,25.6258,25.6669,25.5709,25.6669,28600.0
2014-10-01 10:10:00,37.45,37.48,37.44,37.45,19800.0,25.6738,25.6943,25.6669,25.6738,19800.0
2014-10-01 10:15:00,37.45,37.52,37.45,37.52,25000.0,25.6738,25.7217,25.6738,25.7217,25000.0
2014-10-01 10:20:00,37.52,37.57,37.52,37.53,28900.0,25.7217,25.756,25.7217,25.7286,28900.0
2014-10-01 10:25:00,37.53,37.57,37.53,37.54,29900.0,25.7286,25.756,25.7286,25.7355,29900.0
2014-10-01 10:30:00,37.55,37.55,37.49,37.51,19600.0,25.7423,25.7423,25.7012,25.7149,19600.0
2014-10-01 10:35:00,37.51,37.54,37.44,37.47,35400.0,25.7149,25.7355,25.6669,25.6875,35400.0
2014-10-01 10:40:00,37.48,37.48,37.44,37.47,27800.0,25.6943,25.6943,25.6669,25.6875,27800.0
2014-10-01 10:45:00,37.46,37.53,37.45,37.53,38800.0,25.6806,25.7286,25.6738,25.7286,38800.0
2014-10-01 10:50:00,37.54,37.64,37.54,37.6,33600.0,25.7355,25.804,25.7355,25.7766,33600.0
2014-10-01 10:55:00,37.59,37.69,37.58,37.63,37100.0,25.7697,25.8383,25.7629,25.7972,37100.0
2014-10-01 11:00:00,37.63,37.65,37.6,37.61,45200.0,25.7972,25.8109,25.7766,25.7834,45200.0
2014-10-01 11:05:00,37.61,37.65,37.58,37.6,21800.0,25.7834,25.8109,25.7629,25.7766,21800.0
2014-10-01 11:10:00,37.61,37.63,37.59,37.61,16100.0,25.7834,25.7972,25.7697,25.7834,16100.0
2014-10-01 11:15:00,37.62,37.63,37.6,37.63,24100.0,25.7903,25.7972,25.7766,25.7972,24100.0
2014-10-01 11:20:00,37.63,37.66,37.61,37.64,16900.0,25.7972,25.8177,25.7834,25.804,16900.0
2014-10-01 11:25:00,37.65,37.65,37.6,37.64,23500.0,25.8109,25.8109,25.7766,25.804,23500.0
2014-10-01 11:30:00,37.64,37.67,37.62,37.66,18400.0,25.804,25.8246,25.7903,25.8177,18400.0
2014-10-01 11:35:00,37.67,37.7,37.66,37.69,15000.0,25.8246,25.8451,25.8177,25.8383,15000.0
2014-10-01 11:40:00,37.69,37.7,37.67,37.69,17000.0,25.8383,25.8451,25.8246,25.8383,17000.0
2014-10-01 11:45:00,37.69,37.71,37.64,37.67,19200.0,25.8383,25.852,25.804,25.8246,19200.0
2014-10-01 11:50:00,37.68,37.73,37.68,37.72,13400.0,25.8314,25.8657,25.8314,25.8589,13400.0
2014-10-01 11:55:00,37.72,37.73,37.68,37.68,22600.0,25.8589,25.8657,25.8314,25.8314,22600.0
2014-10-01 12:00:00,37.68,37.69,37.64,37.65,19600.0,25.8314,25.8383,25.804,25.8109,19600.0
2014-10-01 12:05:00,37.65,37.71,37.63,37.7,17800.0,25.8109,25.852,25.7972,25.8451,17800.0
2014-10-01 12:10:00,37.71,37.73,37.67,37.67,95500.0,25.852,25.8657,25.8246,25.8246,95500.0
2014-10-01 12:15:00,37.68,37.71,37.68,37.71,12100.0,25.8314,25.852,25.8314,25.852,12100.0
2014-10-01 12:20:00,37.72,37.78,37.69,37.78,27900.0,25.8589,25.9,25.8383,25.9,27900.0
2014-10-01 12:25:00,37.78,37.79,37.7,37.71,42600.0,25.9,25.9068,25.8451,25.852,42600.0
2014-10-01 12:30:00,37.7,37.71,37.67,37.69,18300.0,25.8451,25.852,25.8246,25.8383,18300.0
2014-10-01 12:35:00,37.69,37.71,37.67,37.67,21400.0,25.8383,25.852,25.8246,25.8246,21400.0
2014-10-01 12:40:00,37.67,37.71,37.66,37.7,10900.0,25.8246,25.852,25.8177,25.8451,10900.0
2014-10-01 12:45:00,37.7,37.7,37.64,37.65,18300.0,25.8451,25.8451,25.804,25.8109,18300.0
2014-10-01 12:50:00,37.64,37.68,37.62,37.67,12500.0,25.804,25.8314,25.7903,25.8246,12500.0
2014-10-01 12:55:00,37.68,37.69,37.67,37.67,8500.0,25.8314,25.8383,25.8246,25.8246,8500.0
2014-10-01 13:00:00,37.67,37.67,37.63,37.64,33100.0,25.8246,25.8246,25.7972,25.804,33100.0
2014-10-01 13:05:00,37.64,37.67,37.62,37.63,20100.0,25.804,25.8246,25.7903,25.7972,20100.0
2014-10-01 13:10:00,37.63,37.68,37.63,37.65,13200.0,25.7972,25.8314,25.7972,25.8109,13200.0
2014-10-01 13:15:00,37.64,37.64,37.59,37.59,16700.0,25.804,25.804,25.7697,25.7697,16700.0
2014-10-01 13:20:00,37.59,37.59,37.53,37.54,28600.0,25.7697,25.7697,25.7286,25.7355,28600.0
2014-10-01 13:25:00,37.53,37.57,37.53,37.57,25600.0,25.7286,25.756,25.7286,25.756,25600.0
2014-10-01 13:30:00,37.58,37.58,37.5,37.53,20900.0,25.7629,25.7629,25.708,25.7286,20900.0
2014-10-01 13:35:00,37.53,37.53,37.47,37.5,22200.0,25.7286,25.7286,25.6875,25.708,22200.0
2014-10-01 13:40:00,37.49,37.5,37.45,37.49,19000.0,25.7012,25.708,25.6738,25.7012,19000.0
2014-10-01 13:45:00,37.48,37.54,37.48,37.52,22300.0,25.6943,25.7355,25.6943,25.7217,22300.0
2014-10-01 13:50:00,37.53,37.56,37.53,37.55,13600.0,25.7286,25.7492,25.7286,25.7423,13600.0
2014-10-01 13:55:00,37.54,37.54,37.5,37.51,7000.0,25.7355,25.7355,25.708,25.7149,7000.0
2014-10-01 14:00:00,37.51,37.51,37.47,37.47,19700.0,25.7149,25.7149,25.6875,25.6875,19700.0
2014-10-01 14:05:00,37.47,37.5,37.47,37.48,13100.0,25.6875,25.708,25.6875,25.6943,13100.0
2014-10-01 14:10:00,37.48,37.48,37.44,37.45,16900.0,25.6943,25.6943,25.6669,25.6738,16900.0
2014-10-01 14:15:00,37.45,37.45,37.41,37.42,24000.0,25.6738,25.6738,25.6463,25.6532,24000.0
2014-10-01 14:20:00,37.41,37.44,37.4,37.41,22500.0,25.6463,25.6669,25.6395,25.6463,22500.0
2014-10-01 14:25:00,37.42,37.45,37.41,37.43,13600.0,25.6532,25.6738,25.6463,25.6601,13600.0
2014-10-01 14:30:00,37.43,37.44,37.39,37.39,22000.0,25.6601,25.6669,25.6326,25.6326,22000.0
2014-10-01 14:35:00,37.39,37.42,37.39,37.39,27800.0,25.6326,25.6532,25.6326,25.6326,27800.0
2014-10-01 14:40:00,37.39,37.4,37.34,37.35,25400.0,25.6326,25.6395,25.5984,25.6052,25400.0
2014-10-01 14:45:00,37.35,37.37,37.33,37.34,22800.0,25.6052,25.6189,25.5915,25.5984,22800.0
2014-10-01 14:50:00,37.34,37.35,37.32,37.32,18900.0,25.5984,25.6052,25.5846,25.5846,18900.0
2014-10-01 14:55:00,37.32,37.33,37.29,37.29,25900.0,25.5846,25.5915,25.5641,25.5641,25900.0
2014-10-01 15:00:00,37.29,37.32,37.26,37.27,40900.0,25.5641,25.5846,25.5435,25.5504,40900.0
2014-10-01 15:05:00,37.26,37.29,37.22,37.23,39200.0,25.5435,25.5641,25.5161,25.5229,39200.0
2014-10-01 15:10:00,37.23,37.27,37.22,37.26,40600.0,25.5229,25.5504,25.5161,25.5435,40600.0
2014-10-01 15:15:00,37.26,37.28,37.24,37.24,24300.0,25.5435,25.5572,25.5298,25.5298,24300.0
2014-10-01 15:20:00,37.23,37.23,37.16,37.17,40100.0,25.5229,25.5229,25.475,25.4818,40100.0
2014-10-01 15:25:00,37.18,37.24,37.18,37.23,27400.0,25.4887,25.5298,25.4887,25.5229,27400.0
2014-10-01 15:30:00,37.23,37.28,37.23,37.23,36700.0,25.5229,25.5572,25.5229,25.5229,36700.0
2014-10-01 15:35:00,37.23,37.29,37.23,37.29,41000.0,25.5229,25.5641,25.5229,25.5641,41000.0
2014-10-01 15:40:00,37.29,37.29,37.26,37.28,54000.0,25.5641,25.5641,25.5435,25.5572,54000.0
2014-10-01 15:45:00,37.28,37.34,37.27,37.32,74800.0,25.5572,25.5984,25.5504,25.5846,74800.0
2014-10-01 15:50:00,37.33,37.33,37.29,37.31,73700.0,25.5915,25.5915,25.5641,25.5778,73700.0
2014-10-01 15:55:00,37.31,37.34,37.28,37.28,229100.0,25.5778,25.5984,25.5572,25.5572,229100.0
2014-10-02 09:30:00,37.19,37.36,37.16,37.36,51100.0,25.4955,25.6121,25.475,25.6121,51100.0
2014-10-02 09:35:00,37.36,37.44,37.33,37.43,24800.0,25.6121,25.6669,25.5915,25.6601,24800.0
2014-10-02 09:40:00,37.42,37.49,37.42,37.44,24600.0,25.6532,25.7012,25.6532,25.6669,24600.0
2014-10-02 09:45:00,37.45,37.54,37.45,37.53,32000.0,25.6738,25.7355,25.6738,25.7286,32000.0
2014-10-02 09:50:00,37.53,37.54,37.46,37.48,29200.0,25.7286,25.7355,25.6806,25.6943,29200.0
2014-10-02 09:55:00,37.48,37.49,37.41,37.42,7000.0,25.6943,25.7012,25.6463,25.6532,7000.0
2014-10-02 10:00:00,37.41,37.44,37.31,37.37,47800.0,25.6463,25.6669,25.5778,25.6189,47800.0
2014-10-02 10:05:00,37.37,37.49,37.36,37.48,18900.0,25.6189,25.7012,25.6121,25.6943,18900.0
2014-10-02 10:10:00,37.48,37.5,37.42,37.42,18800.0,25.6943,25.708,25.6532,25.6532,18800.0
2014-10-02 10:15:00,37.43,37.45,37.37,37.39,57900.0,25.6601,25.6738,25.6189,25.6326,57900.0
2014-10-02 10:20:00,37.4,37.49,37.4,37.47,20900.0,25.6395,25.7012,25.6395,25.6875,20900.0
2014-10-02 10:25:00,37.48,37.48,37.46,37.46,25800.0,25.6943,25.6943,25.6806,25.6806,25800.0
2014-10-02 10:30:00,37.46,37.47,37.42,37.42,22100.0,25.6806,25.6875,25.6532,25.6532,22100.0
2014-10-02 10:35:00,37.42,37.42,37.38,37.39,24300.0,25.6532,25.6532,25.6258,25.6326,24300.0
2014-10-02 10:40:00,37.39,37.4,37.3,37.33,19100.0,25.6326,25.6395,25.5709,25.5915,19100.0
2014-10-02 10:45:00,37.33,37.38,37.33,37.35,32300.0,25.5915,25.6258,25.5915,25.6052,32300.0
2014-10-02 10:50:00,37.36,37.39,37.35,37.39,15400.0,25.6121,25.6326,25.6052,25.6326,15400.0
2014-10-02 10:55:00,37.39,37.4,37.37,37.4,18900.0,25.6326,25.6395,25.6189,25.6395,18900.0
2014-10-02 11:00:00,37.4,37.4,37.38,37.4,19000.0,25.6395,25.6395,25.6258,25.6395,19000.0
2014-10-02 11:05:00,37.4,37.41,37.38,37.39,32300.0,25.6395,25.6463,25.6258,25.6326,32300.0
2014-10-02 11:10:00,37.38,37.39,37.35,37.36,12400.0,25.6258,25.6326,25.6052,25.6121,12400.0
2014-10-02 11:15:00,37.37,37.38,37.23,37.24,27200.0,25.6189,25.6258,25.5229,25.5298,27200.0
2014-10-02 11:20:00,37.25,37.26,37.22,37.22,19800.0,25.5367,25.5435,25.5161,25.5161,19800.0
2014-10-02 11:25:00,37.23,37.3,37.22,37.28,19900.0,25.5229,25.5709,25.5161,25.5572,19900.0
2014-10-02 11:30:00,37.29,37.3,37.23,37.26,14400.0,25.5641,25.5709,25.5229,25.5435,14400.0
2014-10-02 11:35:00,37.25,37.26,37.19,37.24,25400.0,25.5367,25.5435,25.4955,25.5298,25400.0
2014-10-02 11:40:00,37.26,37.27,37.21,37.24,24200.0,25.5435,25.5504,25.5092,25.5298,24200.0
2014-10-02 11:45:00,37.24,37.32,37.23,37.29,27900.0,25.5298,25.5846,25.5229,25.5641,27900.0
2014-10-02 11:50:00,37.28,37.34,37.28,37.32,20700.0,25.5572,25.5984,25.5572,25.5846,20700.0
2014-10-02 11:55:00,37.32,37.34,37.29,37.32,15700.0,25.5846,25.5984,25.5641,25.5846,15700.0
2014-10-02 12:00:00,37.33,37.34,37.31,37.32,10400.0,25.5915,25.5984,25.5778,25.5846,10400.0
2014-10-02 12:05:00,37.33,37.36,37.31,37.33,16700.0,25.5915,25.6121,25.5778,25.5915,16700.0
2014-10-02 12:10:00,37.33,37.35,37.3,37.33,134300.0,25.5915,25.6052,25.5709,25.5915,134300.0
2014-10-02 12:15:00,37.32,37.33,37.29,37.3,13600.0,25.5846,25.5915,25.5641,25.5709,13600.0
2014-10-02 12:20:00,37.3,37.31,37.29,37.31,11800.0,25.5709,25.5778,25.5641,25.5778,11800.0
2014-10-02 12:25:00,37.31,37.31,37.28,37.28,11800.0,25.5778,25.5778,25.5572,25.5572,11800.0
2014-10-02 12:30:00,37.28,37.29,37.24,37.27,12900.0,25.5572,25.5641,25.5298,25.5504,12900.0
2014-10-02 12:35:00,37.27,37.27,37.25,37.26,10000.0,25.5504,25.5504,25.5367,25.5435,10000.0
2014-10-02 12:40:00,37.27,37.27,37.24,37.25,9000.0,25.5504,25.5504,25.5298,25.5367,9000.0
2014-10-02 12:45:00,37.25,37.26,37.2,37.2,16800.0,25.5367,25.5435,25.5024,25.5024,16800.0
2014-10-02 12:50:00,37.21,37.25,37.2,37.23,18300.0,25.5092,25.5367,25.5024,25.5229,18300.0
2014-10-02 12:55:00,37.25,37.27,37.23,37.25,14300.0,25.5367,25.5504,25.5229,25.5367,14300.0
2014-10-02 13:00:00,37.26,37.28,37.24,37.28,12000.0,25.5435,25.5572,25.5298,25.5572,12000.0
2014-10-02 13:05:00,37.28,37.3,37.25,37.29,31800.0,25.5572,25.5709,25.5367,25.5641,31800.0
2014-10-02 13:10:00,37.29,37.33,37.27,37.3,16400.0,25.5641,25.5915,25.5504,25.5709,16400.0
2014-10-02 13:15:00,37.3,37.37,37.3,37.37,20200.0,25.5709,25.6189,25.5709,25.6189,20200.0
2014-10-02 13:20:00,37.37,37.41,37.35,37.4,33800.0,25.6189,25.6463,25.6052,25.6395,33800.0
2014-10-02 13:25:00,37.4,37.41,37.39,37.4,28400.0,25.6395,25.6463,25.6326,25.6395,28400.0
2014-10-02 13:30:00,37.4,37.41,37.36,37.37,14600.0,25.6395,25.6463,25.6121,25.6189,14600.0
2014-10-02 13:35:00,37.37,37.4,37.36,37.4,15900.0,25.6189,25.6395,25.6121,25.6395,15900.0
2014-10-02 13:40:00,37.39,37.4,37.38,37.39,14400.0,25.6326,25.6395,25.6258,25.6326,14400.0
2014-10-02 13:45:00,37.39,37.41,37.37,37.39,31700.0,25.6326,25.6463,25.6189,25.6326,31700.0
2014-10-02 13:50:00,37.39,37.41,37.38,37.4,24900.0,25.6326,25.6463,25.6258,25.6395,24900.0
2014-10-02 13:55:00,37.4,37.4,37.38,37.39,18400.0,25.6395,25.6395,25.6258,25.6326,18400.0
2014-10-02 14:00:00,37.4,37.45,37.4,37.44,9900.0,25.6395,25.6738,25.6395,25.6669,9900.0
2014-10-02 14:05:00,37.43,37.47,37.42,37.47,19200.0,25.6601,25.6875,25.6532,25.6875,19200.0
2014-10-02 14:10:00,37.46,37.52,37.45,37.5,16900.0,25.6806,25.7217,25.6738,25.708,16900.0
2014-10-02 14:15:00,37.5,37.5,37.48,37.5,13500.0,25.708,25.708,25.6943,25.708,13500.0
2014-10-02 14:20:00,37.5,37.52,37.47,37.47,26900.0,25.708,25.7217,25.6875,25.6875,26900.0
2014-10-02 14:25:00,37.46,37.47,37.44,37.45,71000.0,25.6806,25.6875,25.6669,25.6738,71000.0
2014-10-02 14:30:00,37.45,37.45,37.4,37.4,19000.0,25.6738,25.6738,25.6395,25.6395,19000.0
2014-10-02 14:35:00,37.4,37.41,37.37,37.38,23500.0,25.6395,25.6463,25.6189,25.6258,23500.0
2014-10-02 14:40:00,37.38,37.41,37.38,37.4,18300.0,25.6258,25.6463,25.6258,25.6395,18300.0
2014-10-02 14:45:00,37.4,37.44,37.39,37.43,28200.0,25.6395,25.6669,25.6326,25.6601,28200.0
2014-10-02 14:50:00,37.44,37.45,37.42,37.43,34100.0,25.6669,25.6738,25.6532,25.6601,34100.0
2014-10-02 14:55:00,37.43,37.43,37.39,37.39,20600.0,25.6601,25.6601,25.6326,25.6326,20600.0
2014-10-02 15:00:00,37.4,37.4,37.36,37.38,26400.0,25.6395,25.6395,25.6121,25.6258,26400.0
2014-10-02 15:05:00,37.38,37.38,37.31,37.32,30600.0,25.6258,25.6258,25.5778,25.5846,30600.0
2014-10-02 15:10:00,37.33,37.33,37.27,37.27,23500.0,25.5915,25.5915,25.5504,25.5504,23500.0
2014-10-02 15:15:00,37.27,37.28,37.22,37.23,64100.0,25.5504,25.5572,25.5161,25.5229,64100.0
2014-10-02 15:20:00,37.23,37.27,37.22,37.23,33500.0,25.5229,25.5504,25.5161,25.5229,33500.0
2014-10-02 15:25:00,37.24,37.26,37.23,37.25,30600.0,25.5298,25.5435,25.5229,25.5367,30600.0
2014-10-02 15:30:00,37.24,37.25,37.19,37.23,50900.0,25.5298,25.5367,25.4955,25.5229,50900.0
2014-10-02 15:35:00,37.23,37.25,37.22,37.25,10100.0,25.5229,25.5367,25.5161,25.5367,10100.0
2014-10-02 15:40:00,37.25,37.25,37.22,37.23,66100.0,25.5367,25.5367,25.5161,25.5229,66100.0
2014-10-02 15:45:00,37.23,37.26,37.21,37.26,124300.0,25.5229,25.5435,25.5092,25.5435,124300.0
2014-10-02 15:50:00,37.27,37.29,37.26,37.27,105100.0,25.5504,25.5641,25.5435,25.5504,105100.0
2014-10-02 15:55:00,37.27,37.31,37.25,37.25,183600.0,25.5504,25.5778,25.5367,25.5367,183600.0
2014-10-03 09:30:00,37.32,37.32,36.98,37.07,67800.0,25.5846,25.5846,25.3516,25.4133,67800.0
2014-10-03 09:35:00,37.05,37.14,37.03,37.05,12600.0,25.3995,25.4612,25.3858,25.3995,12600.0
2014-10-03 09:40:00,37.06,37.17,37.03,37.16,17600.0,25.4064,25.4818,25.3858,25.475,17600.0
2014-10-03 09:45:00,37.15,37.18,37.12,37.13,13600.0,25.4681,25.4887,25.4475,25.4544,13600.0
2014-10-03 09:50:00,37.13,37.14,37.09,37.09,10400.0,25.4544,25.4612,25.427,25.427,10400.0
2014-10-03 09:55:00,37.1,37.11,37.0,37.01,10600.0,25.4338,25.4407,25.3653,25.3721,10600.0
2014-10-03 10:00:00,37.02,37.15,37.02,37.14,12900.0,25.379,25.4681,25.379,25.4612,12900.0
2014-10-03 10:05:00,37.14,37.15,37.12,37.13,18300.0,25.4612,25.4681,25.4475,25.4544,18300.0
2014-10-03 10:10:00,37.13,37.13,37.1,37.12,9700.0,25.4544,25.4544,25.4338,25.4475,9700.0
2014-10-03 10:15:00,37.12,37.12,37.06,37.06,24800.0,25.4475,25.4475,25.4064,25.4064,24800.0
2014-10-03 10:20:00,37.06,37.06,37.01,37.01,13000.0,25.4064,25.4064,25.3721,25.3721,13000.0
2014-10-03 10:25:00,37.01,37.02,37.0,37.02,43200.0,25.3721,25.379,25.3653,25.379,43200.0
2014-10-03 10:30:00,37.03,37.09,37.02,37.09,35400.0,25.3858,25.427,25.379,25.427,35400.0
2014-10-03 10:35:00,37.09,37.1,37.05,37.05,21400.0,25.427,25.4338,25.3995,25.3995,21400.0
2014-10-03 10:40:00,37.05,37.06,36.99,37.02,20100.0,25.3995,25.4064,25.3584,25.379,20100.0
2014-10-03 10:45:00,37.02,37.02,36.97,37.0,19400.0,25.379,25.379,25.3447,25.3653,19400.0
2014-10-03 10:50:00,36.99,36.99,36.96,36.98,8000.0,25.3584,25.3584,25.3378,25.3516,8000.0
2014-10-03 10:55:00,36.98,37.0,36.96,36.99,16900.0,25.3516,25.3653,25.3378,25.3584,16900.0
2014-10-03 11:00:00,37.0,37.08,36.98,37.07,12000.0,25.3653,25.4201,25.3516,25.4133,12000.0
2014-10-03 11:05:00,37.07,37.13,37.07,37.11,15300.0,25.4133,25.4544,25.4133,25.4407,15300.0
2014-10-03 11:10:00,37.12,37.13,37.09,37.12,7900.0,25.4475,25.4544,25.427,25.4475,7900.0
2014-10-03 11:15:00,37.11,37.13,37.1,37.11,10900.0,25.4407,25.4544,25.4338,25.4407,10900.0
2014-10-03 11:20:00,37.11,37.11,37.09,37.1,13800.0,25.4407,25.4407,25.427,25.4338,13800.0
2014-10-03 11:25:00,37.09,37.11,37.09,37.1,17100.0,25.427,25.4407,25.427,25.4338,17100.0
2014-10-03 11:30:00,37.11,37.17,37.1,37.17,23800.0,25.4407,25.4818,25.4338,25.4818,23800.0
2014-10-03 11:35:00,37.17,37.24,37.17,37.23,30400.0,25.4818,25.5298,25.4818,25.5229,30400.0
2014-10-03 11:40:00,37.24,37.29,37.14,37.14,52700.0,25.5298,25.5641,25.4612,25.4612,52700.0
2014-10-03 11:45:00,37.14,37.18,37.14,37.17,24900.0,25.4612,25.4887,25.4612,25.4818,24900.0
2014-10-03 11:50:00,37.17,37.2,37.16,37.2,14600.0,25.4818,25.5024,25.475,25.5024,14600.0
2014-10-03 11:55:00,37.2,37.25,37.2,37.24,25500.0,25.5024,25.5367,25.5024,25.5298,25500.0
2014-10-03 12:00:00,37.24,37.26,37.21,37.25,39300.0,25.5298,25.5435,25.5092,25.5367,39300.0
2014-10-03 12:05:00,37.25,37.25,37.2,37.22,17400.0,25.5367,25.5367,25.5024,25.5161,17400.0
2014-10-03 12:10:00,37.22,37.23,37.19,37.2,15700.0,25.5161,25.5229,25.4955,25.5024,15700.0
2014-10-03 12:15:00,37.21,37.24,37.2,37.22,18800.0,25.5092,25.5298,25.5024,25.5161,18800.0
2014-10-03 12:20:00,37.22,37.25,37.22,37.24,16800.0,25.5161,25.5367,25.5161,25.5298,16800.0
2014-10-03 12:25:00,37.23,37.28,37.22,37.25,44200.0,25.5229,25.5572,25.5161,25.5367,44200.0
2014-10-03 12:30:00,37.26,37.27,37.24,37.26,33700.0,25.5435,25.5504,25.5298,25.5435,33700.0
2014-10-03 12:35:00,37.26,37.26,37.23,37.23,13400.0,25.5435,25.5435,25.5229,25.5229,13400.0
2014-10-03 12:40:00,37.24,37.27,37.23,37.27,16600.0,25.5298,25.5504,25.5229,25.5504,16600.0
2014-10-03 12:45:00,37.27,37.27,37.23,37.25,27900.0,25.5504,25.5504,25.5229,25.5367,27900.0
2014-10-03 12:50:00,37.24,37.25,37.23,37.25,22000.0,25.5298,25.5367,25.5229,25.5367,22000.0
2014-10-03 12:55:00,37.24,37.25,37.22,37.23,17500.0,25.5298,25.5367,25.5161,25.5229,17500.0
2014-10-03 13:00:00,37.23,37.24,37.22,37.22,18100.0,25.5229,25.5298,25.5161,25.5161,18100.0
2014-10-03 13:05:00,37.22,37.22,37.2,37.2,12100.0,25.5161,25.5161,25.5024,25.5024,12100.0
2014-10-03 13:10:00,37.21,37.22,37.2,37.22,8500.0,25.5092,25.5161,25.5024,25.5161,8500.0
2014-10-03 13:15:00,37.21,37.22,37.2,37.2,12100.0,25.5092,25.5161,25.5024,25.5024,12100.0
2014-10-03 13:20:00,37.2,37.2,37.16,37.18,12400.0,25.5024,25.5024,25.475,25.4887,12400.0
2014-10-03 13:25:00,37.18,37.19,37.16,37.16,14900.0,25.4887,25.4955,25.475,25.475,14900.0
2014-10-03 13:30:00,37.16,37.17,37.13,37.14,6600.0,25.475,25.4818,25.4544,25.4612,6600.0
2014-10-03 13:35:00,37.13,37.13,37.09,37.09,15600.0,25.4544,25.4544,25.427,25.427,15600.0
2014-10-03 13:40:00,37.09,37.1,37.09,37.09,6600.0,25.427,25.4338,25.427,25.427,6600.0
2014-10-03 13:45:00,37.09,37.09,37.07,37.08,18300.0,25.427,25.427,25.4133,25.4201,18300.0
2014-10-03 13:50:00,37.08,37.16,37.08,37.16,18900.0,25.4201,25.475,25.4201,25.475,18900.0
2014-10-03 13:55:00,37.16,37.22,37.16,37.22,20700.0,25.475,25.5161,25.475,25.5161,20700.0
2014-10-03 14:00:00,37.21,37.26,37.21,37.26,26100.0,25.5092,25.5435,25.5092,25.5435,26100.0
2014-10-03 14:05:00,37.26,37.3,37.26,37.3,20600.0,25.5435,25.5709,25.5435,25.5709,20600.0
2014-10-03 14:10:00,37.31,37.36,37.3,37.3,35300.0,25.5778,25.6121,25.5709,25.5709,35300.0
2014-10-03 14:15:00,37.3,37.31,37.28,37.28,19300.0,25.5709,25.5778,25.5572,25.5572,19300.0
2014-10-03 14:20:00,37.28,37.3,37.27,37.3,18100.0,25.5572,25.5709,25.5504,25.5709,18100.0
2014-10-03 14:25:00,37.3,37.32,37.3,37.3,10200.0,25.5709,25.5846,25.5709,25.5709,10200.0
2014-10-03 14:30:00,37.3,37.31,37.26,37.28,30100.0,25.5709,25.5778,25.5435,25.5572,30100.0
2014-10-03 14:35:00,37.28,37.29,37.27,37.29,6700.0,25.5572,25.5641,25.5504,25.5641,6700.0
2014-10-03 14:40:00,37.29,37.31,37.29,37.29,22700.0,25.5641,25.5778,25.5641,25.5641,22700.0
2014-10-03 14:45:00,37.3,37.32,37.29,37.32,25400.0,25.5709,25.5846,25.5641,25.5846,25400.0
2014-10-03 14:50:00,37.32,37.33,37.31,37.31,18400.0,25.5846,25.5915,25.5778,25.5778,18400.0
2014-10-03 14:55:00,37.31,37.36,37.31,37.33,32900.0,25.5778,25.6121,25.5778,25.5915,32900.0
2014-10-03 15:00:00,37.34,37.35,37.32,37.34,47000.0,25.5984,25.6052,25.5846,25.5984,47000.0
2014-10-03 15:05:00,37.34,37.34,37.31,37.31,30900.0,25.5984,25.5984,25.5778,25.5778,30900.0
2014-10-03 15:10:00,37.31,37.33,37.28,37.3,48800.0,25.5778,25.5915,25.5572,25.5709,48800.0
2014-10-03 15:15:00,37.29,37.31,37.29,37.31,26700.0,25.5641,25.5778,25.5641,25.5778,26700.0
2014-10-03 15:20:00,37.3,37.31,37.28,37.3,35100.0,25.5709,25.5778,25.5572,25.5709,35100.0
2014-10-03 15:25:00,37.3,37.3,37.25,37.25,36800.0,25.5709,25.5709,25.5367,25.5367,36800.0
2014-10-03 15:30:00,37.26,37.26,37.23,37.25,47000.0,25.5435,25.5435,25.5229,25.5367,47000.0
2014-10-03 15:35:00,37.25,37.26,37.23,37.24,68800.0,25.5367,25.5435,25.5229,25.5298,68800.0
2014-10-03 15:40:00,37.24,37.24,37.22,37.22,99000.0,25.5298,25.5298,25.5161,25.5161,99000.0
2014-10-03 15:45:00,37.23,37.25,37.22,37.25,148000.0,25.5229,25.5367,25.5161,25.5367,148000.0
2014-10-03 15:50:00,37.25,37.26,37.21,37.25,189000.0,25.5367,25.5435,25.5092,25.5367,189000.0
2014-10-03 15:55:00,37.25,37.3,37.25,37.25,245000.0,25.5367,25.5709,25.5367,25.5367,245000.0
2014-10-06 09:30:00,37.5,37.6,37.4,37.6,42100.0,25.708,25.7766,25.6395,25.7766,42100.0
2014-10-06 09:35:00,37.63,37.63,37.5,37.5,26300.0,25.7972,25.7972,25.708,25.708,26300.0
2014-10-06 09:40:00,37.5,37.52,37.48,37.5,54300.0,25.708,25.7217,25.6943,25.708,54300.0
2014-10-06 09:45:00,37.51,37.52,37.5,37.52,32000.0,25.7149,25.7217,25.708,25.7217,32000.0
2014-10-06 09:50:00,37.52,37.53,37.49,37.49,17300.0,25.7217,25.7286,25.7012,25.7012,17300.0
2014-10-06 09:55:00,37.48,37.52,37.48,37.52,21000.0,25.6943,25.7217,25.6943,25.7217,21000.0
2014-10-06 10:00:00,37.53,37.54,37.4,37.4,22300.0,25.7286,25.7355,25.6395,25.6395,22300.0
2014-10-06 10:05:00,37.41,37.47,37.41,37.47,27100.0,25.6463,25.6875,25.6463,25.6875,27100.0
2014-10-06 10:10:00,37.46,37.49,37.45,37.48,14400.0,25.6806,25.7012,25.6738,25.6943,14400.0
2014-10-06 10:15:00,37.48,37.51,37.48,37.49,33500.0,25.6943,25.7149,25.6943,25.7012,33500.0
2014-10-06 10:20:00,37.5,37.5,37.45,37.46,44900.0,25.708,25.708,25.6738,25.6806,44900.0
2014-10-06 10:25:00,37.46,37.51,37.45,37.48,20400.0,25.6806,25.7149,25.6738,25.6943,20400.0
2014-10-06 10:30:00,37.47,37.51,37.44,37.49,38400.0,25.6875,25.7149,25.6669,25.7012,38400.0
2014-10-06 10:35:00,37.5,37.5,37.37,37.37,42600.0,25.708,25.708,25.6189,25.6189,42600.0
2014-10-06 10:40:00,37.38,37.41,37.38,37.4,18000.0,25.6258,25.6463,25.6258,25.6395,18000.0
2014-10-06 10:45:00,37.41,37.45,37.41,37.44,14300.0,25.6463,25.6738,25.6463,25.6669,14300.0
2014-10-06 10:50:00,37.44,37.49,37.44,37.44,42600.0,25.6669,25.7012,25.6669,25.6669,42600.0
2014-10-06 10:55:00,37.44,37.44,37.4,37.43,60000.0,25.6669,25.6669,25.6395,25.6601,60000.0
2014-10-06 11:00:00,37.42,37.46,37.41,37.46,9300.0,25.6532,25.6806,25.6463,25.6806,9300.0
2014-10-06 11:05:00,37.45,37.46,37.43,37.46,10000.0,25.6738,25.6806,25.6601,25.6806,10000.0
2014-10-06 11:10:00,37.46,37.48,37.44,37.46,7800.0,25.6806,25.6943,25.6669,25.6806,7800.0
2014-10-06 11:15:00,37.46,37.46,37.41,37.41,16500.0,25.6806,25.6806,25.6463,25.6463,16500.0
2014-10-06 11:20:00,37.4,37.41,37.35,37.36,33500.0,25.6395,25.6463,25.6052,25.6121,33500.0
2014-10-06 11:25:00,37.37,37.41,37.37,37.38,16200.0,25.6189,25.6463,25.6189,25.6258,16200.0
2014-10-06 11:30:00,37.39,37.46,37.39,37.44,11100.0,25.6326,25.6806,25.6326,25.6669,11100.0
2014-10-06 11:35:00,37.44,37.44,37.41,37.41,5400.0,25.6669,25.6669,25.6463,25.6463,5400.0
2014-10-06 11:40:00,37.41,37.42,37.34,37.35,9900.0,25.6463,25.6532,25.5984,25.6052,9900.0
2014-10-06 11:45:00,37.35,37.35,37.29,37.31,16700.0,25.6052,25.6052,25.5641,25.5778,16700.0
2014-10-06 11:50:00,37.32,37.33,37.23,37.26,31800.0,25.5846,25.5915,25.5229,25.5435,31800.0
2014-10-06 11:55:00,37.26,37.27,37.18,37.21,18100.0,25.5435,25.5504,25.4887,25.5092,18100.0
2014-10-06 12:00:00,37.21,37.23,37.19,37.21,23400.0,25.5092,25.5229,25.4955,25.5092,23400.0
2014-10-06 12:05:00,37.2,37.25,37.2,37.25,5400.0,25.5024,25.5367,25.5024,25.5367,5400.0
2014-10-06 12:10:00,37.25,37.26,37.25,37.26,6500.0,25.5367,25.5435,25.5367,25.5435,6500.0
2014-10-06 12:15:00,37.25,37.27,37.24,37.27,8200.0,25.5367,25.5504,25.5298,25.5504,8200.0
2014-10-06 12:20:00,37.27,37.32,37.27,37.29,9600.0,25.5504,25.5846,25.5504,25.5641,9600.0
2014-10-06 12:25:00,37.28,37.31,37.27,37.27,7400.0,25.5572,25.5778,25.5504,25.5504,7400.0
2014-10-06 12:30:00,37.28,37.29,37.23,37.26,22900.0,25.5572,25.5641,25.5229,25.5435,22900.0
2014-10-06 12:35:00,37.25,37.27,37.25,37.26,4300.0,25.5367,25.5504,25.5367,25.5435,4300.0
2014-10-06 12:40:00,37.26,37.27,37.21,37.23,9500.0,25.5435,25.5504,25.5092,25.5229,9500.0
2014-10-06 12:45:00,37.23,37.24,37.21,37.23,5700.0,25.5229,25.5298,25.5092,25.5229,5700.0
2014-10-06 12:50:00,37.23,37.24,37.21,37.22,7900.0,25.5229,25.5298,25.5092,25.5161,7900.0
2014-10-06 12:55:00,37.22,37.22,37.17,37.19,30900.0,25.5161,25.5161,25.4818,25.4955,30900.0
2014-10-06 13:00:00,37.19,37.23,37.17,37.23,8400.0,25.4955,25.5229,25.4818,25.5229,8400.0
2014-10-06 13:05:00,37.23,37.24,37.22,37.24,4100.0,25.5229,25.5298,25.5161,25.5298,4100.0
2014-10-06 13:10:00,37.24,37.25,37.21,37.22,5200.0,25.5298,25.5367,25.5092,25.5161,5200.0
2014-10-06 13:15:00,37.23,37.31,37.23,37.3,12600.0,25.5229,25.5778,25.5229,25.5709,12600.0
2014-10-06 13:20:00,37.3,37.35,37.3,37.32,16600.0,25.5709,25.6052,25.5709,25.5846,16600.0
2014-10-06 13:25:00,37.32,37.35,37.3,37.33,52700.0,25.5846,25.6052,25.5709,25.5915,52700.0
2014-10-06 13:30:00,37.34,37.36,37.33,37.36,20900.0,25.5984,25.6121,25.5915,25.6121,20900.0
2014-10-06 13:35:00,37.37,37.4,37.37,37.38,5300.0,25.6189,25.6395,25.6189,25.6258,5300.0
2014-10-06 13:40:00,37.39,37.39,37.35,37.37,10400.0,25.6326,25.6326,25.6052,25.6189,10400.0
2014-10-06 13:45:00,37.36,37.39,37.36,37.37,19000.0,25.6121,25.6326,25.6121,25.6189,19000.0
2014-10-06 13:50:00,37.37,37.4,37.37,37.39,13500.0,25.6189,25.6395,25.6189,25.6326,13500.0
2014-10-06 13:55:00,37.4,37.43,37.39,37.42,16300.0,25.6395,25.6601,25.6326,25.6532,16300.0
2014-10-06 14:00:00,37.43,37.43,37.42,37.42,6000.0,25.6601,25.6601,25.6532,25.6532,6000.0
2014-10-06 14:05:00,37.43,37.44,37.39,37.4,14200.0,25.6601,25.6669,25.6326,25.6395,14200.0
2014-10-06 14:10:00,37.4,37.4,37.38,37.4,6500.0,25.6395,25.6395,25.6258,25.6395,6500.0
2014-10-06 14:15:00,37.41,37.45,37.4,37.43,9100.0,25.6463,25.6738,25.6395,25.6601,9100.0
2014-10-06 14:20:00,37.42,37.45,37.42,37.45,10800.0,25.6532,25.6738,25.6532,25.6738,10800.0
2014-10-06 14:25:00,37.45,37.46,37.44,37.45,31100.0,25.6738,25.6806,25.6669,25.6738,31100.0
2014-10-06 14:30:00,37.44,37.46,37.44,37.45,31300.0,25.6669,25.6806,25.6669,25.6738,31300.0
2014-10-06 14:35:00,37.46,37.47,37.44,37.44,10200.0,25.6806,25.6875,25.6669,25.6669,10200.0
2014-10-06 14:40:00,37.44,37.45,37.44,37.45,10700.0,25.6669,25.6738,25.6669,25.6738,10700.0
2014-10-06 14:45:00,37.45,37.46,37.44,37.45,13100.0,25.6738,25.6806,25.6669,25.6738,13100.0
2014-10-06 14:50:00,37.44,37.44,37.43,37.44,3800.0,25.6669,25.6669,25.6601,25.6669,3800.0
2014-10-06 14:55:00,37.44,37.44,37.42,37.42,11800.0,25.6669,25.6669,25.6532,25.6532,11800.0
2014-10-06 15:00:00,37.43,37.44,37.38,37.39,14200.0,25.6601,25.6669,25.6258,25.6326,14200.0
2014-10-06 15:05:00,37.39,37.43,37.39,37.4,21800.0,25.6326,25.6601,25.6326,25.6395,21800.0
2014-10-06 15:10:00,37.39,37.42,37.39,37.42,11800.0,25.6326,25.6532,25.6326,25.6532,11800.0
2014-10-06 15:15:00,37.41,37.43,37.41,37.43,12000.0,25.6463,25.6601,25.6463,25.6601,12000.0
2014-10-06 15:20:00,37.43,37.49,37.41,37.49,33300.0,25.6601,25.7012,25.6463,25.7012,33300.0
2014-10-06 15:25:00,37.48,37.52,37.47,37.51,85900.0,25.6943,25.7217,25.6875,25.7149,85900.0
2014-10-06 15:30:00,37.51,37.51,37.47,37.48,22600.0,25.7149,25.7149,25.6875,25.6943,22600.0
2014-10-06 15:35:00,37.48,37.51,37.47,37.49,31700.0,25.6943,25.7149,25.6875,25.7012,31700.0
2014-10-06 15:40:00,37.49,37.5,37.46,37.47,23600.0,25.7012,25.708,25.6806,25.6875,23600.0
2014-10-06 15:45:00,37.46,37.47,37.45,37.46,24100.0,25.6806,25.6875,25.6738,25.6806,24100.0
2014-10-06 15:50:00,37.46,37.47,37.44,37.45,48700.0,25.6806,25.6875,25.6669,25.6738,48700.0
2014-10-06 15:55:00,37.45,37.47,37.41,37.41,137400.0,25.6738,25.6875,25.6463,25.6463,137400.0
2014-10-07 09:30:00,37.31,37.4,37.22,37.4,67700.0,25.5778,25.6395,25.5161,25.6395,67700.0
2014-10-07 09:35:00,37.39,37.49,37.37,37.45,17300.0,25.6326,25.7012,25.6189,25.6738,17300.0
2014-10-07 09:40:00,37.44,37.47,37.33,37.35,25300.0,25.6669,25.6875,25.5915,25.6052,25300.0
2014-10-07 09:45:00,37.34,37.48,37.34,37.48,21300.0,25.5984,25.6943,25.5984,25.6943,21300.0
2014-10-07 09:50:00,37.48,37.52,37.46,37.47,32900.0,25.6943,25.7217,25.6806,25.6875,32900.0
2014-10-07 09:55:00,37.48,37.48,37.44,37.44,14600.0,25.6943,25.6943,25.6669,25.6669,14600.0
2014-10-07 10:00:00,37.45,37.55,37.45,37.52,31800.0,25.6738,25.7423,25.6738,25.7217,31800.0
2014-10-07 10:05:00,37.53,37.54,37.37,37.37,20500.0,25.7286,25.7355,25.6189,25.6189,20500.0
2014-10-07 10:10:00,37.38,37.42,37.32,37.33,18400.0,25.6258,25.6532,25.5846,25.5915,18400.0
2014-10-07 10:15:00,37.33,37.34,37.3,37.34,31600.0,25.5915,25.5984,25.5709,25.5984,31600.0
2014-10-07 10:20:00,37.35,37.36,37.32,37.34,25100.0,25.6052,25.6121,25.5846,25.5984,25100.0
2014-10-07 10:25:00,37.33,37.37,37.33,37.37,20700.0,25.5915,25.6189,25.5915,25.6189,20700.0
2014-10-07 10:30:00,37.38,37.41,37.37,37.4,24600.0,25.6258,25.6463,25.6189,25.6395,24600.0
2014-10-07 10:35:00,37.39,37.45,37.39,37.44,12700.0,25.6326,25.6738,25.6326,25.6669,12700.0
2014-10-07 10:40:00,37.43,37.46,37.43,37.44,16100.0,25.6601,25.6806,25.6601,25.6669,16100.0
2014-10-07 10:45:00,37.45,37.47,37.43,37.43,11900.0,25.6738,25.6875,25.6601,25.6601,11900.0
2014-10-07 10:50:00,37.42,37.46,37.42,37.45,19000.0,25.6532,25.6806,25.6532,25.6738,19000.0
2014-10-07 10:55:00,37.46,37.47,37.44,37.45,9200.0,25.6806,25.6875,25.6669,25.6738,9200.0
2014-10-07 11:00:00,37.45,37.47,37.43,37.45,13500.0,25.6738,25.6875,25.6601,25.6738,13500.0
2014-10-07 11:05:00,37.45,37.45,37.4,37.41,28900.0,25.6738,25.6738,25.6395,25.6463,28900.0
2014-10-07 11:10:00,37.41,37.42,37.39,37.41,35900.0,25.6463,25.6532,25.6326,25.6463,35900.0
2014-10-07 11:15:00,37.41,37.44,37.4,37.4,14200.0,25.6463,25.6669,25.6395,25.6395,14200.0
2014-10-07 11:20:00,37.41,37.43,37.35,37.35,12700.0,25.6463,25.6601,25.6052,25.6052,12700.0
2014-10-07 11:25:00,37.36,37.4,37.36,37.38,28100.0,25.6121,25.6395,25.6121,25.6258,28100.0
2014-10-07 11:30:00,37.38,37.39,37.35,37.35,27700.0,25.6258,25.6326,25.6052,25.6052,27700.0
2014-10-07 11:35:00,37.34,37.37,37.34,37.35,15700.0,25.5984,25.6189,25.5984,25.6052,15700.0
2014-10-07 11:40:00,37.35,37.43,37.35,37.42,17300.0,25.6052,25.6601,25.6052,25.6532,17300.0
2014-10-07 11:45:00,37.42,37.45,37.41,37.45,4000.0,25.6532,25.6738,25.6463,25.6738,4000.0
2014-10-07 11:50:00,37.45,37.48,37.43,37.46,11600.0,25.6738,25.6943,25.6601,25.6806,11600.0
2014-10-07 11:55:00,37.46,37.48,37.45,37.47,10400.0,25.6806,25.6943,25.6738,25.6875,10400.0
2014-10-07 12:00:00,37.48,37.48,37.44,37.46,15000.0,25.6943,25.6943,25.6669,25.6806,15000.0
2014-10-07 12:05:00,37.46,37.48,37.45,37.48,7600.0,25.6806,25.6943,25.6738,25.6943,7600.0
2014-10-07 12:10:00,37.48,37.51,37.48,37.51,7300.0,25.6943,25.7149,25.6943,25.7149,7300.0
2014-10-07 12:15:00,37.5,37.54,37.5,37.54,10800.0,25.708,25.7355,25.708,25.7355,10800.0
2014-10-07 12:20:00,37.54,37.55,37.54,37.54,8100.0,25.7355,25.7423,25.7355,25.7355,8100.0
2014-10-07 12:25:00,37.54,37.55,37.52,37.54,19800.0,25.7355,25.7423,25.7217,25.7355,19800.0
2014-10-07 12:30:00,37.55,37.6,37.55,37.58,12300.0,25.7423,25.7766,25.7423,25.7629,12300.0
2014-10-07 12:35:00,37.58,37.66,37.58,37.66,17500.0,25.7629,25.8177,25.7629,25.8177,17500.0
2014-10-07 12:40:00,37.66,37.7,37.65,37.69,17200.0,25.8177,25.8451,25.8109,25.8383,17200.0
2014-10-07 12:45:00,37.69,37.69,37.62,37.63,20100.0,25.8383,25.8383,25.7903,25.7972,20100.0
2014-10-07 12:50:00,37.63,37.65,37.6,37.65,18800.0,25.7972,25.8109,25.7766,25.8109,18800.0
2014-10-07 12:55:00,37.65,37.74,37.65,37.74,20500.0,25.8109,25.8726,25.8109,25.8726,20500.0
2014-10-07 13:00:00,37.74,37.75,37.67,37.68,35200.0,25.8726,25.8794,25.8246,25.8314,35200.0
2014-10-07 13:05:00,37.68,37.68,37.65,37.65,12500.0,25.8314,25.8314,25.8109,25.8109,12500.0
2014-10-07 13:10:00,37.64,37.72,37.64,37.71,10200.0,25.804,25.8589,25.804,25.852,10200.0
2014-10-07 13:15:00,37.72,37.75,37.72,37.75,19900.0,25.8589,25.8794,25.8589,25.8794,19900.0
2014-10-07 13:20:00,37.75,37.76,37.73,37.75,8300.0,25.8794,25.8863,25.8657,25.8794,8300.0
2014-10-07 13:25:00,37.74,37.75,37.67,37.72,35600.0,25.8726,25.8794,25.8246,25.8589,35600.0
2014-10-07 13:30:00,37.71,37.72,37.68,37.68,19200.0,25.852,25.8589,25.8314,25.8314,19200.0
2014-10-07 13:35:00,37.69,37.7,37.68,37.69,20800.0,25.8383,25.8451,25.8314,25.8383,20800.0
2014-10-07 13:40:00,37.69,37.69,37.67,37.68,4500.0,25.8383,25.8383,25.8246,25.8314,4500.0
2014-10-07 13:45:00,37.67,37.68,37.64,37.64,17400.0,25.8246,25.8314,25.804,25.804,17400.0
2014-10-07 13:50:00,37.64,37.72,37.63,37.71,16300.0,25.804,25.8589,25.7972,25.852,16300.0
2014-10-07 13:55:00,37.71,37.74,37.71,37.73,13900.0,25.852,25.8726,25.852,25.8657,13900.0
2014-10-07 14:00:00,37.73,37.74,37.7,37.74,27200.0,25.8657,25.8726,25.8451,25.8726,27200.0
2014-10-07 14:05:00,37.74,37.8,37.73,37.8,44800.0,25.8726,25.9137,25.8657,25.9137,44800.0
2014-10-07 14:10:00,37.8,37.84,37.79,37.83,37800.0,25.9137,25.9411,25.9068,25.9343,37800.0
2014-10-07 14:15:00,37.83,37.84,37.82,37.82,14200.0,25.9343,25.9411,25.9274,25.9274,14200.0
2014-10-07 14:20:00,37.82,37.82,37.71,37.71,18500.0,25.9274,25.9274,25.852,25.852,18500.0
2014-10-07 14:25:00,37.72,37.75,37.72,37.72,21900.0,25.8589,25.8794,25.8589,25.8589,21900.0
2014-10-07 14:30:00,37.72,37.73,37.68,37.71,29300.0,25.8589,25.8657,25.8314,25.852,29300.0
2014-10-07 14:35:00,37.72,37.75,37.7,37.7,20800.0,25.8589,25.8794,25.8451,25.8451,20800.0
2014-10-07 14:40:00,37.69,37.69,37.66,37.69,14500.0,25.8383,25.8383,25.8177,25.8383,14500.0
2014-10-07 14:45:00,37.68,37.69,37.6,37.63,58200.0,25.8314,25.8383,25.7766,25.7972,58200.0
2014-10-07 14:50:00,37.63,37.64,37.62,37.64,12800.0,25.7972,25.804,25.7903,25.804,12800.0
2014-10-07 14:55:00,37.64,37.65,37.63,37.64,11000.0,25.804,25.8109,25.7972,25.804,11000.0
2014-10-07 15:00:00,37.64,37.66,37.62,37.66,43800.0,25.804,25.8177,25.7903,25.8177,43800.0
2014-10-07 15:05:00,37.66,37.66,37.62,37.62,23400.0,25.8177,25.8177,25.7903,25.7903,23400.0
2014-10-07 15:10:00,37.62,37.63,37.54,37.58,29600.0,25.7903,25.7972,25.7355,25.7629,29600.0
2014-10-07 15:15:00,37.57,37.58,37.53,37.53,25700.0,25.756,25.7629,25.7286,25.7286,25700.0
2014-10-07 15:20:00,37.54,37.54,37.46,37.46,75600.0,25.7355,25.7355,25.6806,25.6806,75600.0
2014-10-07 15:25:00,37.46,37.5,37.46,37.49,36000.0,25.6806,25.708,25.6806,25.7012,36000.0
2014-10-07 15:30:00,37.49,37.49,37.4,37.41,70800.0,25.7012,25.7012,25.6395,25.6463,70800.0
2014-10-07 15:35:00,37.4,37.43,37.39,37.39,50000.0,25.6395,25.6601,25.6326,25.6326,50000.0
2014-10-07 15:40:00,37.39,37.41,37.37,37.38,73100.0,25.6326,25.6463,25.6189,25.6258,73100.0
2014-10-07 15:45:00,37.38,37.4,37.36,37.4,99500.0,25.6258,25.6395,25.6121,25.6395,99500.0
2014-10-07 15:50:00,37.4,37.4,37.31,37.32,313600.0,25.6395,25.6395,25.5778,25.5846,313600.0
2014-10-07 15:55:00,37.32,37.33,37.27,37.32,236300.0,25.5846,25.5915,25.5504,25.5846,236300.0
2014-10-08 09:30:00,37.41,37.46,37.37,37.46,119700.0,25.6463,25.6806,25.6189,25.6806,119700.0
2014-10-08 09:35:00,37.46,37.67,37.42,37.65,59700.0,25.6806,25.8246,25.6532,25.8109,59700.0
2014-10-08 09:40:00,37.65,37.65,37.57,37.58,64500.0,25.8109,25.8109,25.756,25.7629,64500.0
2014-10-08 09:45:00,37.58,37.61,37.49,37.5,62900.0,25.7629,25.7834,25.7012,25.708,62900.0
2014-10-08 09:50:00,37.5,37.51,37.46,37.5,39000.0,25.708,25.7149,25.6806,25.708,39000.0
2014-10-08 09:55:00,37.49,37.56,37.47,37.56,52100.0,25.7012,25.7492,25.6875,25.7492,52100.0
2014-10-08 10:00:00,37.57,37.63,37.55,37.59,49500.0,25.756,25.7972,25.7423,25.7697,49500.0
2014-10-08 10:05:00,37.58,37.65,37.54,37.63,37900.0,25.7629,25.8109,25.7355,25.7972,37900.0
2014-10-08 10:10:00,37.64,37.79,37.64,37.74,34800.0,25.804,25.9068,25.804,25.8726,34800.0
2014-10-08 10:15:00,37.73,37.76,37.7,37.74,38900.0,25.8657,25.8863,25.8451,25.8726,38900.0
2014-10-08 10:20:00,37.73,37.73,37.67,37.7,29700.0,25.8657,25.8657,25.8246,25.8451,29700.0
2014-10-08 10:25:00,37.7,37.79,37.68,37.73,32100.0,25.8451,25.9068,25.8314,25.8657,32100.0
2014-10-08 10:30:00,37.73,37.77,37.71,37.71,43100.0,25.8657,25.8931,25.852,25.852,43100.0
2014-10-08 10:35:00,37.72,37.73,37.66,37.73,26800.0,25.8589,25.8657,25.8177,25.8657,26800.0
2014-10-08 10:40:00,37.73,37.76,37.6,37.61,36600.0,25.8657,25.8863,25.7766,25.7834,36600.0
2014-10-08 10:45:00,37.61,37.62,37.58,37.59,19800.0,25.7834,25.7903,25.7629,25.7697,19800.0
2014-10-08 10:50:00,37.6,37.62,37.56,37.58,34800.0,25.7766,25.7903,25.7492,25.7629,34800.0
2014-10-08 10:55:00,37.57,37.63,37.57,37.62,19600.0,25.756,25.7972,25.756,25.7903,19600.0
2014-10-08 11:00:00,37.63,37.68,37.63,37.68,17900.0,25.7972,25.8314,25.7972,25.8314,17900.0
2014-10-08 11:05:00,37.68,37.72,37.68,37.68,48900.0,25.8314,25.8589,25.8314,25.8314,48900.0
2014-10-08 11:10:00,37.68,37.69,37.6,37.6,64200.0,25.8314,25.8383,25.7766,25.7766,64200.0
2014-10-08 11:15:00,37.6,37.64,37.54,37.55,69800.0,25.7766,25.804,25.7355,25.7423,69800.0
2014-10-08 11:20:00,37.55,37.64,37.53,37.62,18500.0,25.7423,25.804,25.7286,25.7903,18500.0
2014-10-08 11:25:00,37.63,37.71,37.61,37.7,31800.0,25.7972,25.852,25.7834,25.8451,31800.0
2014-10-08 11:30:00,37.7,37.7,37.65,37.65,22100.0,25.8451,25.8451,25.8109,25.8109,22100.0
2014-10-08 11:35:00,37.64,37.68,37.63,37.68,13500.0,25.804,25.8314,25.7972,25.8314,13500.0
2014-10-08 11:40:00,37.69,37.75,37.67,37.75,20200.0,25.8383,25.8794,25.8246,25.8794,20200.0
2014-10-08 11:45:00,37.75,37.77,37.74,37.77,18100.0,25.8794,25.8931,25.8726,25.8931,18100.0
2014-10-08 11:50:00,37.78,37.89,37.77,37.89,114100.0,25.9,25.9754,25.8931,25.9754,114100.0
2014-10-08 11:55:00,37.9,37.91,37.85,37.88,28400.0,25.9823,25.9891,25.948,25.9685,28400.0
2014-10-08 12:00:00,37.88,37.9,37.87,37.88,28100.0,25.9685,25.9823,25.9617,25.9685,28100.0
2014-10-08 12:05:00,37.88,37.95,37.87,37.95,22900.0,25.9685,26.0165,25.9617,26.0165,22900.0
2014-10-08 12:10:00,37.95,37.98,37.94,37.98,29900.0,26.0165,26.0371,26.0097,26.0371,29900.0
2014-10-08 12:15:00,37.97,38.01,37.96,37.96,78700.0,26.0302,26.0577,26.0234,26.0234,78700.0
2014-10-08 12:20:00,37.95,37.97,37.9,37.9,19400.0,26.0165,26.0302,25.9823,25.9823,19400.0
2014-10-08 12:25:00,37.91,37.95,37.89,37.89,23100.0,25.9891,26.0165,25.9754,25.9754,23100.0
2014-10-08 12:30:00,37.89,37.89,37.81,37.82,32800.0,25.9754,25.9754,25.9206,25.9274,32800.0
2014-10-08 12:35:00,37.82,37.87,37.79,37.84,31500.0,25.9274,25.9617,25.9068,25.9411,31500.0
2014-10-08 12:40:00,37.84,37.84,37.81,37.81,24200.0,25.9411,25.9411,25.9206,25.9206,24200.0
2014-10-08 12:45:00,37.82,37.82,37.76,37.79,13700.0,25.9274,25.9274,25.8863,25.9068,13700.0
2014-10-08 12:50:00,37.79,37.79,37.74,37.75,14700.0,25.9068,25.9068,25.8726,25.8794,14700.0
2014-10-08 12:55:00,37.75,37.75,37.72,37.73,40600.0,25.8794,25.8794,25.8589,25.8657,40600.0
2014-10-08 13:00:00,37.74,37.8,37.72,37.79,23700.0,25.8726,25.9137,25.8589,25.9068,23700.0
2014-10-08 13:05:00,37.79,37.79,37.73,37.74,11000.0,25.9068,25.9068,25.8657,25.8726,11000.0
2014-10-08 13:10:00,37.73,37.76,37.73,37.73,21200.0,25.8657,25.8863,25.8657,25.8657,21200.0
2014-10-08 13:15:00,37.73,37.77,37.73,37.76,15300.0,25.8657,25.8931,25.8657,25.8863,15300.0
2014-10-08 13:20:00,37.75,37.78,37.75,37.77,12300.0,25.8794,25.9,25.8794,25.8931,12300.0
2014-10-08 13:25:00,37.77,37.77,37.72,37.72,9200.0,25.8931,25.8931,25.8589,25.8589,9200.0
2014-10-08 13:30:00,37.71,37.72,37.65,37.66,27100.0,25.852,25.8589,25.8109,25.8177,27100.0
2014-10-08 13:35:00,37.66,37.68,37.64,37.66,34100.0,25.8177,25.8314,25.804,25.8177,34100.0
2014-10-08 13:40:00,37.66,37.69,37.66,37.67,27400.0,25.8177,25.8383,25.8177,25.8246,27400.0
2014-10-08 13:45:00,37.68,37.77,37.68,37.76,37300.0,25.8314,25.8931,25.8314,25.8863,37300.0
2014-10-08 13:50:00,37.77,37.77,37.72,37.76,57400.0,25.8931,25.8931,25.8589,25.8863,57400.0
2014-10-08 13:55:00,37.75,37.81,37.74,37.8,17100.0,25.8794,25.9206,25.8726,25.9137,17100.0
2014-10-08 14:00:00,37.8,37.93,37.8,37.89,33300.0,25.9137,26.0028,25.9137,25.9754,33300.0
2014-10-08 14:05:00,37.89,38.0,37.88,38.0,34500.0,25.9754,26.0508,25.9685,26.0508,34500.0
2014-10-08 14:10:00,38.0,38.07,38.0,38.03,52600.0,26.0508,26.0988,26.0508,26.0714,52600.0
2014-10-08 14:15:00,38.02,38.07,37.99,38.05,83800.0,26.0645,26.0988,26.044,26.0851,83800.0
2014-10-08 14:20:00,38.06,38.13,38.05,38.11,42400.0,26.0919,26.1399,26.0851,26.1262,42400.0
2014-10-08 14:25:00,38.11,38.14,38.09,38.12,28900.0,26.1262,26.1468,26.1125,26.1331,28900.0
2014-10-08 14:30:00,38.12,38.16,38.09,38.16,38300.0,26.1331,26.1605,26.1125,26.1605,38300.0
2014-10-08 14:35:00,38.16,38.2,38.15,38.18,31700.0,26.1605,26.1879,26.1536,26.1742,31700.0
2014-10-08 14:40:00,38.18,38.2,38.16,38.17,21500.0,26.1742,26.1879,26.1605,26.1674,21500.0
2014-10-08 14:45:00,38.17,38.17,38.1,38.1,20500.0,26.1674,26.1674,26.1194,26.1194,20500.0
2014-10-08 14:50:00,38.1,38.12,38.06,38.09,27700.0,26.1194,26.1331,26.0919,26.1125,27700.0
2014-10-08 14:55:00,38.1,38.14,38.09,38.14,40300.0,26.1194,26.1468,26.1125,26.1468,40300.0
2014-10-08 15:00:00,38.14,38.15,38.13,38.14,23300.0,26.1468,26.1536,26.1399,26.1468,23300.0
2014-10-08 15:05:00,38.14,38.17,38.13,38.14,27800.0,26.1468,26.1674,26.1399,26.1468,27800.0
2014-10-08 15:10:00,38.13,38.16,38.13,38.15,26900.0,26.1399,26.1605,26.1399,26.1536,26900.0
2014-10-08 15:15:00,38.15,38.16,38.14,38.15,16200.0,26.1536,26.1605,26.1468,26.1536,16200.0
2014-10-08 15:20:00,38.14,38.2,38.13,38.19,47500.0,26.1468,26.1879,26.1399,26.1811,47500.0
2014-10-08 15:25:00,38.19,38.26,38.18,38.26,58100.0,26.1811,26.2291,26.1742,26.2291,58100.0
2014-10-08 15:30:00,38.26,38.29,38.24,38.26,79300.0,26.2291,26.2496,26.2153,26.2291,79300.0
2014-10-08 15:35:00,38.27,38.32,38.26,38.31,61900.0,26.2359,26.2702,26.2291,26.2633,61900.0
2014-10-08 15:40:00,38.31,38.39,38.3,38.36,76400.0,26.2633,26.3182,26.2565,26.2976,76400.0
2014-10-08 15:45:00,38.36,38.37,38.33,38.36,109500.0,26.2976,26.3045,26.277,26.2976,109500.0
2014-10-08 15:50:00,38.37,38.37,38.33,38.34,97300.0,26.3045,26.3045,26.277,26.2839,97300.0
2014-10-08 15:55:00,38.34,38.36,38.31,38.32,280200.0,26.2839,26.2976,26.2633,26.2702,280200.0
2014-10-09 09:30:00,38.35,38.45,38.29,38.44,46200.0,26.2908,26.3593,26.2496,26.3525,46200.0
2014-10-09 09:35:00,38.44,38.62,38.38,38.59,35700.0,26.3525,26.4759,26.3113,26.4553,35700.0
2014-10-09 09:40:00,38.59,38.59,38.42,38.54,21900.0,26.4553,26.4553,26.3387,26.421,21900.0
2014-10-09 09:45:00,38.53,38.65,38.52,38.65,33900.0,26.4142,26.4964,26.4073,26.4964,33900.0
2014-10-09 09:50:00,38.64,38.72,38.61,38.71,50500.0,26.4896,26.5444,26.469,26.5376,50500.0
2014-10-09 09:55:00,38.7,38.7,38.6,38.62,38800.0,26.5307,26.5307,26.4621,26.4759,38800.0
2014-10-09 10:00:00,38.63,38.65,38.58,38.59,19600.0,26.4827,26.4964,26.4484,26.4553,19600.0
2014-10-09 10:05:00,38.58,38.63,38.56,38.63,23300.0,26.4484,26.4827,26.4347,26.4827,23300.0
2014-10-09 10:10:00,38.63,38.7,38.59,38.7,27800.0,26.4827,26.5307,26.4553,26.5307,27800.0
2014-10-09 10:15:00,38.7,38.74,38.69,38.72,18200.0,26.5307,26.5581,26.5238,26.5444,18200.0
2014-10-09 10:20:00,38.72,38.72,38.64,38.66,12100.0,26.5444,26.5444,26.4896,26.5033,12100.0
2014-10-09 10:25:00,38.65,38.69,38.63,38.65,6100.0,26.4964,26.5238,26.4827,26.4964,6100.0
2014-10-09 10:30:00,38.65,38.65,38.52,38.54,56400.0,26.4964,26.4964,26.4073,26.421,56400.0
2014-10-09 10:35:00,38.53,38.53,38.46,38.47,17200.0,26.4142,26.4142,26.3662,26.373,17200.0
2014-10-09 10:40:00,38.48,38.48,38.4,38.4,19200.0,26.3799,26.3799,26.325,26.325,19200.0
2014-10-09 10:45:00,38.4,38.4,38.27,38.36,35600.0,26.325,26.325,26.2359,26.2976,35600.0
2014-10-09 10:50:00,38.36,38.38,38.3,38.33,30800.0,26.2976,26.3113,26.2565,26.277,30800.0
2014-10-09 10:55:00,38.34,38.41,38.34,38.39,14300.0,26.2839,26.3319,26.2839,26.3182,14300.0
2014-10-09 11:00:00,38.38,38.39,38.31,38.31,13000.0,26.3113,26.3182,26.2633,26.2633,13000.0
2014-10-09 11:05:00,38.32,38.36,38.3,38.36,26700.0,26.2702,26.2976,26.2565,26.2976,26700.0
2014-10-09 11:10:00,38.35,38.38,38.32,38.34,33000.0,26.2908,26.3113,26.2702,26.2839,33000.0
2014-10-09 11:15:00,38.34,38.35,38.29,38.3,12300.0,26.2839,26.2908,26.2496,26.2565,12300.0
2014-10-09 11:20:00,38.29,38.31,38.13,38.2,33000.0,26.2496,26.2633,26.1399,26.1879,33000.0
2014-10-09 11:25:00,38.2,38.26,38.2,38.23,9000.0,26.1879,26.2291,26.1879,26.2085,9000.0
2014-10-09 11:30:00,38.22,38.22,38.18,38.19,9600.0,26.2016,26.2016,26.1742,26.1811,9600.0
2014-10-09 11:35:00,38.18,38.19,38.1,38.1,20400.0,26.1742,26.1811,26.1194,26.1194,20400.0
2014-10-09 11:40:00,38.11,38.13,38.07,38.1,38800.0,26.1262,26.1399,26.0988,26.1194,38800.0
2014-10-09 11:45:00,38.09,38.15,38.09,38.14,23700.0,26.1125,26.1536,26.1125,26.1468,23700.0
2014-10-09 11:50:00,38.13,38.13,38.01,38.04,20900.0,26.1399,26.1399,26.0577,26.0782,20900.0
2014-10-09 11:55:00,38.04,38.04,37.98,38.04,28300.0,26.0782,26.0782,26.0371,26.0782,28300.0
2014-10-09 12:00:00,38.04,38.05,38.0,38.04,16900.0,26.0782,26.0851,26.0508,26.0782,16900.0
2014-10-09 12:05:00,38.05,38.05,37.93,37.94,18400.0,26.0851,26.0851,26.0028,26.0097,18400.0
2014-10-09 12:10:00,37.94,37.96,37.92,37.96,17100.0,26.0097,26.0234,25.996,26.0234,17100.0
2014-10-09 12:15:00,37.95,37.99,37.87,37.95,42800.0,26.0165,26.044,25.9617,26.0165,42800.0
2014-10-09 12:20:00,37.94,37.99,37.91,37.91,12500.0,26.0097,26.044,25.9891,25.9891,12500.0
2014-10-09 12:25:00,37.91,37.92,37.82,37.85,24800.0,25.9891,25.996,25.9274,25.948,24800.0
2014-10-09 12:30:00,37.84,37.89,37.83,37.89,17500.0,25.9411,25.9754,25.9343,25.9754,17500.0
2014-10-09 12:35:00,37.89,37.93,37.86,37.89,29300.0,25.9754,26.0028,25.9548,25.9754,29300.0
2014-10-09 12:40:00,37.89,37.91,37.85,37.9,13900.0,25.9754,25.9891,25.948,25.9823,13900.0
2014-10-09 12:45:00,37.91,37.98,37.9,37.97,38000.0,25.9891,26.0371,25.9823,26.0302,38000.0
2014-10-09 12:50:00,37.96,37.98,37.92,37.97,35100.0,26.0234,26.0371,25.996,26.0302,35100.0
2014-10-09 12:55:00,37.97,38.07,37.97,38.06,73500.0,26.0302,26.0988,26.0302,26.0919,73500.0
2014-10-09 13:00:00,38.06,38.07,37.99,37.99,66400.0,26.0919,26.0988,26.044,26.044,66400.0
2014-10-09 13:05:00,37.99,38.0,37.93,37.94,22500.0,26.044,26.0508,26.0028,26.0097,22500.0
2014-10-09 13:10:00,37.93,37.93,37.83,37.88,29800.0,26.0028,26.0028,25.9343,25.9685,29800.0
2014-10-09 13:15:00,37.88,37.94,37.86,37.92,19500.0,25.9685,26.0097,25.9548,25.996,19500.0
2014-10-09 13:20:00,37.92,37.98,37.92,37.95,12800.0,25.996,26.0371,25.996,26.0165,12800.0
2014-10-09 13:25:00,37.95,37.95,37.91,37.91,6600.0,26.0165,26.0165,25.9891,25.9891,6600.0
2014-10-09 13:30:00,37.91,37.92,37.89,37.91,17500.0,25.9891,25.996,25.9754,25.9891,17500.0
2014-10-09 13:35:00,37.91,37.99,37.91,37.98,22100.0,25.9891,26.044,25.9891,26.0371,22100.0
2014-10-09 13:40:00,38.0,38.01,37.95,37.96,18000.0,26.0508,26.0577,26.0165,26.0234,18000.0
2014-10-09 13:45:00,37.95,37.97,37.94,37.96,13800.0,26.0165,26.0302,26.0097,26.0234,13800.0
2014-10-09 13:50:00,37.97,37.97,37.89,37.9,15800.0,26.0302,26.0302,25.9754,25.9823,15800.0
2014-10-09 13:55:00,37.9,37.96,37.89,37.94,26300.0,25.9823,26.0234,25.9754,26.0097,26300.0
2014-10-09 14:00:00,37.94,37.95,37.88,37.89,16200.0,26.0097,26.0165,25.9685,25.9754,16200.0
2014-10-09 14:05:00,37.89,37.89,37.83,37.84,13100.0,25.9754,25.9754,25.9343,25.9411,13100.0
2014-10-09 14:10:00,37.84,37.88,37.84,37.87,29300.0,25.9411,25.9685,25.9411,25.9617,29300.0
2014-10-09 14:15:00,37.87,37.91,37.84,37.87,42200.0,25.9617,25.9891,25.9411,25.9617,42200.0
2014-10-09 14:20:00,37.87,37.88,37.85,37.87,13200.0,25.9617,25.9685,25.948,25.9617,13200.0
2014-10-09 14:25:00,37.87,37.92,37.85,37.86,21400.0,25.9617,25.996,25.948,25.9548,21400.0
2014-10-09 14:30:00,37.85,37.86,37.79,37.83,35300.0,25.948,25.9548,25.9068,25.9343,35300.0
2014-10-09 14:35:00,37.83,37.9,37.83,37.88,28000.0,25.9343,25.9823,25.9343,25.9685,28000.0
2014-10-09 14:40:00,37.88,37.89,37.84,37.86,30500.0,25.9685,25.9754,25.9411,25.9548,30500.0
2014-10-09 14:45:00,37.85,37.85,37.78,37.79,13600.0,25.948,25.948,25.9,25.9068,13600.0
2014-10-09 14:50:00,37.79,37.8,37.75,37.78,31600.0,25.9068,25.9137,25.8794,25.9,31600.0
2014-10-09 14:55:00,37.77,37.77,37.69,37.72,25400.0,25.8931,25.8931,25.8383,25.8589,25400.0
2014-10-09 15:00:00,37.71,37.77,37.71,37.76,23100.0,25.852,25.8931,25.852,25.8863,23100.0
2014-10-09 15:05:00,37.77,37.79,37.7,37.7,24300.0,25.8931,25.9068,25.8451,25.8451,24300.0
2014-10-09 15:10:00,37.71,37.8,37.68,37.77,50400.0,25.852,25.9137,25.8314,25.8931,50400.0
2014-10-09 15:15:00,37.78,37.87,37.72,37.8,81900.0,25.9,25.9617,25.8589,25.9137,81900.0
2014-10-09 15:20:00,37.8,37.8,37.75,37.75,33200.0,25.9137,25.9137,25.8794,25.8794,33200.0
2014-10-09 15:25:00,37.76,37.77,37.72,37.73,27400.0,25.8863,25.8931,25.8589,25.8657,27400.0
2014-10-09 15:30:00,37.72,37.83,37.72,37.82,28300.0,25.8589,25.9343,25.8589,25.9274,28300.0
2014-10-09 15:35:00,37.82,37.85,37.77,37.77,25000.0,25.9274,25.948,25.8931,25.8931,25000.0
2014-10-09 15:40:00,37.78,37.79,37.69,37.7,50100.0,25.9,25.9068,25.8383,25.8451,50100.0
2014-10-09 15:45:00,37.7,37.7,37.65,37.66,77500.0,25.8451,25.8451,25.8109,25.8177,77500.0
2014-10-09 15:50:00,37.66,37.72,37.64,37.7,102000.0,25.8177,25.8589,25.804,25.8451,102000.0
2014-10-09 15:55:00,37.69,37.73,37.64,37.65,339100.0,25.8383,25.8657,25.804,25.8109,339100.0
2014-10-10 09:30:00,37.86,38.34,37.75,38.33,114600.0,25.9548,26.2839,25.8794,26.277,114600.0
2014-10-10 09:35:00,38.33,38.33,38.11,38.21,55900.0,26.277,26.277,26.1262,26.1948,55900.0
2014-10-10 09:40:00,38.22,38.25,38.17,38.22,45400.0,26.2016,26.2222,26.1674,26.2016,45400.0
2014-10-10 09:45:00,38.2,38.27,38.2,38.25,116100.0,26.1879,26.2359,26.1879,26.2222,116100.0
2014-10-10 09:50:00,38.25,38.27,38.22,38.25,29000.0,26.2222,26.2359,26.2016,26.2222,29000.0
2014-10-10 09:55:00,38.24,38.3,38.23,38.3,19700.0,26.2153,26.2565,26.2085,26.2565,19700.0
2014-10-10 10:00:00,38.29,38.32,38.25,38.28,98900.0,26.2496,26.2702,26.2222,26.2428,98900.0
2014-10-10 10:05:00,38.28,38.29,38.19,38.21,31200.0,26.2428,26.2496,26.1811,26.1948,31200.0
2014-10-10 10:10:00,38.21,38.23,38.16,38.19,130500.0,26.1948,26.2085,26.1605,26.1811,130500.0
2014-10-10 10:15:00,38.18,38.24,38.13,38.23,50000.0,26.1742,26.2153,26.1399,26.2085,50000.0
2014-10-10 10:20:00,38.23,38.32,38.22,38.32,128200.0,26.2085,26.2702,26.2016,26.2702,128200.0
2014-10-10 10:25:00,38.32,38.34,38.28,38.29,144600.0,26.2702,26.2839,26.2428,26.2496,144600.0
2014-10-10 10:30:00,38.3,38.3,38.11,38.12,60100.0,26.2565,26.2565,26.1262,26.1331,60100.0
2014-10-10 10:35:00,38.12,38.13,38.02,38.04,130400.0,26.1331,26.1399,26.0645,26.0782,130400.0
2014-10-10 10:40:00,38.04,38.05,37.98,38.03,124000.0,26.0782,26.0851,26.0371,26.0714,124000.0
2014-10-10 10:45:00,38.02,38.03,37.96,37.97,58500.0,26.0645,26.0714,26.0234,26.0302,58500.0
2014-10-10 10:50:00,37.98,38.05,37.94,37.98,212000.0,26.0371,26.0851,26.0097,26.0371,212000.0
2014-10-10 10:55:00,37.98,38.09,37.98,38.05,193300.0,26.0371,26.1125,26.0371,26.0851,193300.0
2014-10-10 11:00:00,38.05,38.09,38.03,38.07,66900.0,26.0851,26.1125,26.0714,26.0988,66900.0
2014-10-10 11:05:00,38.07,38.14,38.04,38.09,75400.0,26.0988,26.1468,26.0782,26.1125,75400.0
2014-10-10 11:10:00,38.09,38.09,38.02,38.02,82800.0,26.1125,26.1125,26.0645,26.0645,82800.0
2014-10-10 11:15:00,38.03,38.04,37.99,38.02,140200.0,26.0714,26.0782,26.044,26.0645,140200.0
2014-10-10 11:20:00,38.02,38.03,37.94,37.96,204000.0,26.0645,26.0714,26.0097,26.0234,204000.0
2014-10-10 11:25:00,37.97,37.97,37.89,37.9,172800.0,26.0302,26.0302,25.9754,25.9823,172800.0
2014-10-10 11:30:00,37.9,37.91,37.87,37.88,218300.0,25.9823,25.9891,25.9617,25.9685,218300.0
2014-10-10 11:35:00,37.88,37.98,37.88,37.95,44600.0,25.9685,26.0371,25.9685,26.0165,44600.0
2014-10-10 11:40:00,37.95,37.99,37.89,37.93,98200.0,26.0165,26.044,25.9754,26.0028,98200.0
2014-10-10 11:45:00,37.92,37.96,37.89,37.96,48300.0,25.996,26.0234,25.9754,26.0234,48300.0
2014-10-10 11:50:00,37.96,38.01,37.95,38.0,64500.0,26.0234,26.0577,26.0165,26.0508,64500.0
2014-10-10 11:55:00,38.0,38.03,37.97,38.03,36400.0,26.0508,26.0714,26.0302,26.0714,36400.0
2014-10-10 12:00:00,38.03,38.1,38.01,38.1,76300.0,26.0714,26.1194,26.0577,26.1194,76300.0
2014-10-10 12:05:00,38.09,38.15,38.09,38.14,50800.0,26.1125,26.1536,26.1125,26.1468,50800.0
2014-10-10 12:10:00,38.14,38.18,38.13,38.17,29900.0,26.1468,26.1742,26.1399,26.1674,29900.0
2014-10-10 12:15:00,38.17,38.19,38.15,38.16,26600.0,26.1674,26.1811,26.1536,26.1605,26600.0
2014-10-10 12:20:00,38.16,38.26,38.15,38.25,22000.0,26.1605,26.2291,26.1536,26.2222,22000.0
2014-10-10 12:25:00,38.26,38.27,38.24,38.25,33800.0,26.2291,26.2359,26.2153,26.2222,33800.0
2014-10-10 12:30:00,38.25,38.42,38.25,38.39,45200.0,26.2222,26.3387,26.2222,26.3182,45200.0
2014-10-10 12:35:00,38.4,38.41,38.34,38.35,29700.0,26.325,26.3319,26.2839,26.2908,29700.0
2014-10-10 12:40:00,38.34,38.37,38.31,38.34,17500.0,26.2839,26.3045,26.2633,26.2839,17500.0
2014-10-10 12:45:00,38.34,38.36,38.33,38.35,11700.0,26.2839,26.2976,26.277,26.2908,11700.0
2014-10-10 12:50:00,38.35,38.37,38.31,38.33,34700.0,26.2908,26.3045,26.2633,26.277,34700.0
2014-10-10 12:55:00,38.31,38.31,38.25,38.26,61700.0,26.2633,26.2633,26.2222,26.2291,61700.0
2014-10-10 13:00:00,38.25,38.27,38.24,38.25,15400.0,26.2222,26.2359,26.2153,26.2222,15400.0
2014-10-10 13:05:00,38.25,38.3,38.23,38.29,31400.0,26.2222,26.2565,26.2085,26.2496,31400.0
2014-10-10 13:10:00,38.3,38.36,38.28,38.35,18700.0,26.2565,26.2976,26.2428,26.2908,18700.0
2014-10-10 13:15:00,38.34,38.36,38.34,38.36,12100.0,26.2839,26.2976,26.2839,26.2976,12100.0
2014-10-10 13:20:00,38.36,38.36,38.31,38.32,28900.0,26.2976,26.2976,26.2633,26.2702,28900.0
2014-10-10 13:25:00,38.32,38.33,38.29,38.32,35200.0,26.2702,26.277,26.2496,26.2702,35200.0
2014-10-10 13:30:00,38.32,38.34,38.28,38.3,67300.0,26.2702,26.2839,26.2428,26.2565,67300.0
2014-10-10 13:35:00,38.3,38.32,38.27,38.29,36400.0,26.2565,26.2702,26.2359,26.2496,36400.0
2014-10-10 13:40:00,38.29,38.33,38.29,38.33,24100.0,26.2496,26.277,26.2496,26.277,24100.0
2014-10-10 13:45:00,38.32,38.33,38.31,38.33,23400.0,26.2702,26.277,26.2633,26.277,23400.0
2014-10-10 13:50:00,38.33,38.37,38.31,38.36,19700.0,26.277,26.3045,26.2633,26.2976,19700.0
2014-10-10 13:55:00,38.36,38.41,38.36,38.4,23000.0,26.2976,26.3319,26.2976,26.325,23000.0
2014-10-10 14:00:00,38.4,38.44,38.39,38.44,31800.0,26.325,26.3525,26.3182,26.3525,31800.0
2014-10-10 14:05:00,38.44,38.47,38.4,38.45,71800.0,26.3525,26.373,26.325,26.3593,71800.0
2014-10-10 14:10:00,38.44,38.45,38.42,38.43,32900.0,26.3525,26.3593,26.3387,26.3456,32900.0
2014-10-10 14:15:00,38.43,38.45,38.4,38.41,26600.0,26.3456,26.3593,26.325,26.3319,26600.0
2014-10-10 14:20:00,38.41,38.43,38.41,38.42,28500.0,26.3319,26.3456,26.3319,26.3387,28500.0
2014-10-10 14:25:00,38.42,38.42,38.38,38.38,28300.0,26.3387,26.3387,26.3113,26.3113,28300.0
2014-10-10 14:30:00,38.38,38.4,38.34,38.35,28800.0,26.3113,26.325,26.2839,26.2908,28800.0
2014-10-10 14:35:00,38.35,38.35,38.29,38.29,15000.0,26.2908,26.2908,26.2496,26.2496,15000.0
2014-10-10 14:40:00,38.3,38.3,38.25,38.26,20900.0,26.2565,26.2565,26.2222,26.2291,20900.0
2014-10-10 14:45:00,38.26,38.28,38.25,38.27,30300.0,26.2291,26.2428,26.2222,26.2359,30300.0
2014-10-10 14:50:00,38.27,38.3,38.26,38.3,22500.0,26.2359,26.2565,26.2291,26.2565,22500.0
2014-10-10 14:55:00,38.3,38.3,38.27,38.28,20300.0,26.2565,26.2565,26.2359,26.2428,20300.0
2014-10-10 15:00:00,38.27,38.32,38.27,38.3,36800.0,26.2359,26.2702,26.2359,26.2565,36800.0
2014-10-10 15:05:00,38.3,38.3,38.25,38.25,30200.0,26.2565,26.2565,26.2222,26.2222,30200.0
2014-10-10 15:10:00,38.25,38.28,38.23,38.25,30200.0,26.2222,26.2428,26.2085,26.2222,30200.0
2014-10-10 15:15:00,38.25,38.25,38.18,38.19,28100.0,26.2222,26.2222,26.1742,26.1811,28100.0
2014-10-10 15:20:00,38.19,38.21,38.17,38.18,28100.0,26.1811,26.1948,26.1674,26.1742,28100.0
2014-10-10 15:25:00,38.18,38.19,38.12,38.17,33600.0,26.1742,26.1811,26.1331,26.1674,33600.0
2014-10-10 15:30:00,38.17,38.17,38.1,38.1,38100.0,26.1674,26.1674,26.1194,26.1194,38100.0
2014-10-10 15:35:00,38.1,38.14,38.09,38.13,31500.0,26.1194,26.1468,26.1125,26.1399,31500.0
2014-10-10 15:40:00,38.13,38.13,38.07,38.07,66600.0,26.1399,26.1399,26.0988,26.0988,66600.0
2014-10-10 15:45:00,38.07,38.07,37.96,37.96,114200.0,26.0988,26.0988,26.0234,26.0234,114200.0
2014-10-10 15:50:00,37.96,38.0,37.94,37.94,424000.0,26.0234,26.0508,26.0097,26.0097,424000.0
2014-10-10 15:55:00,37.95,38.0,37.92,37.96,237500.0,26.0165,26.0508,25.996,26.0234,237500.0
2014-10-13 09:30:00,37.8,38.01,37.76,37.96,54400.0,25.9137,26.0577,25.8863,26.0234,54400.0
2014-10-13 09:35:00,37.98,38.16,37.92,38.16,40800.0,26.0371,26.1605,25.996,26.1605,40800.0
2014-10-13 09:40:00,38.15,38.3,38.14,38.28,33100.0,26.1536,26.2565,26.1468,26.2428,33100.0
2014-10-13 09:45:00,38.27,38.27,38.21,38.23,20500.0,26.2359,26.2359,26.1948,26.2085,20500.0
2014-10-13 09:50:00,38.23,38.25,38.12,38.2,66900.0,26.2085,26.2222,26.1331,26.1879,66900.0
2014-10-13 09:55:00,38.19,38.19,38.12,38.14,35700.0,26.1811,26.1811,26.1331,26.1468,35700.0
2014-10-13 10:00:00,38.13,38.16,38.09,38.14,29300.0,26.1399,26.1605,26.1125,26.1468,29300.0
2014-10-13 10:05:00,38.15,38.19,38.11,38.11,19800.0,26.1536,26.1811,26.1262,26.1262,19800.0
2014-10-13 10:10:00,38.11,38.17,38.08,38.17,19800.0,26.1262,26.1674,26.1057,26.1674,19800.0
2014-10-13 10:15:00,38.18,38.2,38.09,38.09,18600.0,26.1742,26.1879,26.1125,26.1125,18600.0
2014-10-13 10:20:00,38.1,38.15,38.1,38.11,34700.0,26.1194,26.1536,26.1194,26.1262,34700.0
2014-10-13 10:25:00,38.12,38.16,38.12,38.13,57300.0,26.1331,26.1605,26.1331,26.1399,57300.0
2014-10-13 10:30:00,38.12,38.2,38.09,38.2,74700.0,26.1331,26.1879,26.1125,26.1879,74700.0
2014-10-13 10:35:00,38.2,38.27,38.18,38.26,38500.0,26.1879,26.2359,26.1742,26.2291,38500.0
2014-10-13 10:40:00,38.26,38.26,38.16,38.17,49500.0,26.2291,26.2291,26.1605,26.1674,49500.0
2014-10-13 10:45:00,38.17,38.17,38.09,38.11,37700.0,26.1674,26.1674,26.1125,26.1262,37700.0
2014-10-13 10:50:00,38.1,38.13,38.03,38.13,26200.0,26.1194,26.1399,26.0714,26.1399,26200.0
2014-10-13 10:55:00,38.12,38.18,38.11,38.16,39600.0,26.1331,26.1742,26.1262,26.1605,39600.0
2014-10-13 11:00:00,38.16,38.22,38.15,38.22,21000.0,26.1605,26.2016,26.1536,26.2016,21000.0
2014-10-13 11:05:00,38.22,38.27,38.2,38.27,27600.0,26.2016,26.2359,26.1879,26.2359,27600.0
2014-10-13 11:10:00,38.27,38.3,38.22,38.3,41100.0,26.2359,26.2565,26.2016,26.2565,41100.0
2014-10-13 11:15:00,38.3,38.36,38.26,38.32,45000.0,26.2565,26.2976,26.2291,26.2702,45000.0
2014-10-13 11:20:00,38.31,38.38,38.3,38.37,18000.0,26.2633,26.3113,26.2565,26.3045,18000.0
2014-10-13 11:25:00,38.38,38.39,38.21,38.22,22000.0,26.3113,26.3182,26.1948,26.2016,22000.0
2014-10-13 11:30:00,38.22,38.29,38.22,38.23,50300.0,26.2016,26.2496,26.2016,26.2085,50300.0
2014-10-13 11:35:00,38.23,38.23,38.11,38.15,19100.0,26.2085,26.2085,26.1262,26.1536,19100.0
2014-10-13 11:40:00,38.15,38.18,38.08,38.08,24800.0,26.1536,26.1742,26.1057,26.1057,24800.0
2014-10-13 11:45:00,38.08,38.16,38.07,38.15,27100.0,26.1057,26.1605,26.0988,26.1536,27100.0
2014-10-13 11:50:00,38.16,38.17,38.13,38.16,19700.0,26.1605,26.1674,26.1399,26.1605,19700.0
2014-10-13 11:55:00,38.16,38.17,38.13,38.15,18600.0,26.1605,26.1674,26.1399,26.1536,18600.0
2014-10-13 12:00:00,38.14,38.16,38.13,38.16,21900.0,26.1468,26.1605,26.1399,26.1605,21900.0
2014-10-13 12:05:00,38.14,38.16,38.14,38.16,11100.0,26.1468,26.1605,26.1468,26.1605,11100.0
2014-10-13 12:10:00,38.16,38.18,38.12,38.13,18100.0,26.1605,26.1742,26.1331,26.1399,18100.0
2014-10-13 12:15:00,38.13,38.25,38.13,38.25,30200.0,26.1399,26.2222,26.1399,26.2222,30200.0
2014-10-13 12:20:00,38.25,38.31,38.25,38.3,33200.0,26.2222,26.2633,26.2222,26.2565,33200.0
2014-10-13 12:25:00,38.3,38.35,38.29,38.35,25700.0,26.2565,26.2908,26.2496,26.2908,25700.0
2014-10-13 12:30:00,38.36,38.39,38.34,38.38,21800.0,26.2976,26.3182,26.2839,26.3113,21800.0
2014-10-13 12:35:00,38.39,38.41,38.38,38.4,22600.0,26.3182,26.3319,26.3113,26.325,22600.0
2014-10-13 12:40:00,38.41,38.43,38.35,38.41,18300.0,26.3319,26.3456,26.2908,26.3319,18300.0
2014-10-13 12:45:00,38.4,38.45,38.39,38.42,18800.0,26.325,26.3593,26.3182,26.3387,18800.0
2014-10-13 12:50:00,38.43,38.43,38.36,38.38,17200.0,26.3456,26.3456,26.2976,26.3113,17200.0
2014-10-13 12:55:00,38.38,38.39,38.33,38.35,9500.0,26.3113,26.3182,26.277,26.2908,9500.0
2014-10-13 13:00:00,38.36,38.37,38.34,38.36,14700.0,26.2976,26.3045,26.2839,26.2976,14700.0
2014-10-13 13:05:00,38.37,38.39,38.34,38.38,16500.0,26.3045,26.3182,26.2839,26.3113,16500.0
2014-10-13 13:10:00,38.39,38.41,38.36,38.37,16700.0,26.3182,26.3319,26.2976,26.3045,16700.0
2014-10-13 13:15:00,38.37,38.37,38.3,38.35,36500.0,26.3045,26.3045,26.2565,26.2908,36500.0
2014-10-13 13:20:00,38.36,38.41,38.34,38.4,14200.0,26.2976,26.3319,26.2839,26.325,14200.0
2014-10-13 13:25:00,38.4,38.44,38.37,38.43,22600.0,26.325,26.3525,26.3045,26.3456,22600.0
2014-10-13 13:30:00,38.43,38.43,38.33,38.33,15100.0,26.3456,26.3456,26.277,26.277,15100.0
2014-10-13 13:35:00,38.34,38.41,38.34,38.4,44000.0,26.2839,26.3319,26.2839,26.325,44000.0
2014-10-13 13:40:00,38.4,38.42,38.38,38.41,15800.0,26.325,26.3387,26.3113,26.3319,15800.0
2014-10-13 13:45:00,38.41,38.44,38.36,38.37,17700.0,26.3319,26.3525,26.2976,26.3045,17700.0
2014-10-13 13:50:00,38.37,38.38,38.34,38.35,16000.0,26.3045,26.3113,26.2839,26.2908,16000.0
2014-10-13 13:55:00,38.34,38.35,38.26,38.28,34300.0,26.2839,26.2908,26.2291,26.2428,34300.0
2014-10-13 14:00:00,38.28,38.29,38.24,38.24,14800.0,26.2428,26.2496,26.2153,26.2153,14800.0
2014-10-13 14:05:00,38.23,38.26,38.2,38.25,51300.0,26.2085,26.2291,26.1879,26.2222,51300.0
2014-10-13 14:10:00,38.26,38.28,38.25,38.26,24300.0,26.2291,26.2428,26.2222,26.2291,24300.0
2014-10-13 14:15:00,38.25,38.29,38.25,38.28,22500.0,26.2222,26.2496,26.2222,26.2428,22500.0
2014-10-13 14:20:00,38.28,38.32,38.27,38.32,19100.0,26.2428,26.2702,26.2359,26.2702,19100.0
2014-10-13 14:25:00,38.32,38.44,38.32,38.44,35000.0,26.2702,26.3525,26.2702,26.3525,35000.0
2014-10-13 14:30:00,38.44,38.44,38.37,38.38,22400.0,26.3525,26.3525,26.3045,26.3113,22400.0
2014-10-13 14:35:00,38.38,38.39,38.35,38.36,16300.0,26.3113,26.3182,26.2908,26.2976,16300.0
2014-10-13 14:40:00,38.36,38.36,38.33,38.34,18800.0,26.2976,26.2976,26.277,26.2839,18800.0
2014-10-13 14:45:00,38.34,38.34,38.32,38.33,17800.0,26.2839,26.2839,26.2702,26.277,17800.0
2014-10-13 14:50:00,38.32,38.35,38.32,38.33,19800.0,26.2702,26.2908,26.2702,26.277,19800.0
2014-10-13 14:55:00,38.33,38.33,38.28,38.3,15500.0,26.277,26.277,26.2428,26.2565,15500.0
2014-10-13 15:00:00,38.3,38.32,38.29,38.3,32600.0,26.2565,26.2702,26.2496,26.2565,32600.0
2014-10-13 15:05:00,38.31,38.34,38.3,38.3,36000.0,26.2633,26.2839,26.2565,26.2565,36000.0
2014-10-13 15:10:00,38.3,38.48,38.3,38.48,172100.0,26.2565,26.3799,26.2565,26.3799,172100.0
2014-10-13 15:15:00,38.48,38.48,38.36,38.41,93000.0,26.3799,26.3799,26.2976,26.3319,93000.0
2014-10-13 15:20:00,38.41,38.43,38.31,38.36,79900.0,26.3319,26.3456,26.2633,26.2976,79900.0
2014-10-13 15:25:00,38.36,38.4,38.35,38.39,46700.0,26.2976,26.325,26.2908,26.3182,46700.0
2014-10-13 15:30:00,38.4,38.4,38.15,38.26,98800.0,26.325,26.325,26.1536,26.2291,98800.0
2014-10-13 15:35:00,38.26,38.28,38.18,38.18,66800.0,26.2291,26.2428,26.1742,26.1742,66800.0
2014-10-13 15:40:00,38.18,38.27,38.13,38.16,90200.0,26.1742,26.2359,26.1399,26.1605,90200.0
2014-10-13 15:45:00,38.16,38.19,38.14,38.15,174500.0,26.1605,26.1811,26.1468,26.1536,174500.0
2014-10-13 15:50:00,38.14,38.18,38.11,38.11,307700.0,26.1468,26.1742,26.1262,26.1262,307700.0
2014-10-13 15:55:00,38.11,38.12,38.02,38.06,202400.0,26.1262,26.1331,26.0645,26.0919,202400.0
2014-10-14 09:30:00,38.4,38.41,38.18,38.21,85400.0,26.325,26.3319,26.1742,26.1948,85400.0
2014-10-14 09:35:00,38.19,38.55,38.19,38.49,46500.0,26.1811,26.4279,26.1811,26.3867,46500.0
2014-10-14 09:40:00,38.48,38.56,38.41,38.54,41300.0,26.3799,26.4347,26.3319,26.421,41300.0
2014-10-14 09:45:00,38.53,38.55,38.44,38.44,23700.0,26.4142,26.4279,26.3525,26.3525,23700.0
2014-10-14 09:50:00,38.44,38.45,38.41,38.42,27800.0,26.3525,26.3593,26.3319,26.3387,27800.0
2014-10-14 09:55:00,38.42,38.69,38.41,38.68,52000.0,26.3387,26.5238,26.3319,26.517,52000.0
2014-10-14 10:00:00,38.68,38.7,38.62,38.67,50800.0,26.517,26.5307,26.4759,26.5101,50800.0
2014-10-14 10:05:00,38.67,38.78,38.65,38.74,58700.0,26.5101,26.5855,26.4964,26.5581,58700.0
2014-10-14 10:10:00,38.73,38.8,38.73,38.78,41700.0,26.5513,26.5993,26.5513,26.5855,41700.0
2014-10-14 10:15:00,38.79,38.81,38.72,38.75,45400.0,26.5924,26.6061,26.5444,26.565,45400.0
2014-10-14 10:20:00,38.75,38.8,38.74,38.76,51500.0,26.565,26.5993,26.5581,26.5718,51500.0
2014-10-14 10:25:00,38.76,38.77,38.66,38.72,49600.0,26.5718,26.5787,26.5033,26.5444,49600.0
2014-10-14 10:30:00,38.72,38.75,38.69,38.69,39800.0,26.5444,26.565,26.5238,26.5238,39800.0
2014-10-14 10:35:00,38.69,38.73,38.69,38.69,39800.0,26.5238,26.5513,26.5238,26.5238,39800.0
2014-10-14 10:40:00,38.68,38.81,38.66,38.79,62600.0,26.517,26.6061,26.5033,26.5924,62600.0
2014-10-14 10:45:00,38.8,38.82,38.76,38.82,29000.0,26.5993,26.613,26.5718,26.613,29000.0
2014-10-14 10:50:00,38.82,38.95,38.82,38.92,89400.0,26.613,26.7021,26.613,26.6815,89400.0
2014-10-14 10:55:00,38.92,39.02,38.91,39.02,51900.0,26.6815,26.7501,26.6747,26.7501,51900.0
2014-10-14 11:00:00,39.03,39.08,39.03,39.04,57900.0,26.7569,26.7912,26.7569,26.7638,57900.0
2014-10-14 11:05:00,39.05,39.23,39.04,39.23,64800.0,26.7706,26.894,26.7638,26.894,64800.0
2014-10-14 11:10:00,39.23,39.31,39.23,39.31,64500.0,26.894,26.9489,26.894,26.9489,64500.0
2014-10-14 11:15:00,39.32,39.46,39.32,39.45,61000.0,26.9557,27.0517,26.9557,27.0449,61000.0
2014-10-14 11:20:00,39.46,39.47,39.26,39.31,131200.0,27.0517,27.0586,26.9146,26.9489,131200.0
2014-10-14 11:25:00,39.3,39.3,39.07,39.07,28200.0,26.942,26.942,26.7843,26.7843,28200.0
2014-10-14 11:30:00,39.08,39.08,38.96,39.0,30700.0,26.7912,26.7912,26.7089,26.7364,30700.0
2014-10-14 11:35:00,39.0,39.08,38.98,38.98,61100.0,26.7364,26.7912,26.7226,26.7226,61100.0
2014-10-14 11:40:00,38.99,39.01,38.97,39.01,126300.0,26.7295,26.7432,26.7158,26.7432,126300.0
2014-10-14 11:45:00,39.0,39.03,38.89,39.02,135700.0,26.7364,26.7569,26.6609,26.7501,135700.0
2014-10-14 11:50:00,39.02,39.14,39.0,39.13,48000.0,26.7501,26.8323,26.7364,26.8255,48000.0
2014-10-14 11:55:00,39.13,39.17,39.1,39.16,43500.0,26.8255,26.8529,26.8049,26.846,43500.0
2014-10-14 12:00:00,39.17,39.34,39.17,39.3,68200.0,26.8529,26.9694,26.8529,26.942,68200.0
2014-10-14 12:05:00,39.3,39.34,39.27,39.32,66200.0,26.942,26.9694,26.9215,26.9557,66200.0
2014-10-14 12:10:00,39.32,39.32,39.27,39.29,69300.0,26.9557,26.9557,26.9215,26.9352,69300.0
2014-10-14 12:15:00,39.3,39.31,39.2,39.22,41200.0,26.942,26.9489,26.8735,26.8872,41200.0
2014-10-14 12:20:00,39.21,39.23,39.18,39.22,30600.0,26.8803,26.894,26.8598,26.8872,30600.0
2014-10-14 12:25:00,39.22,39.22,39.12,39.12,33100.0,26.8872,26.8872,26.8186,26.8186,33100.0
2014-10-14 12:30:00,39.13,39.14,39.05,39.05,29900.0,26.8255,26.8323,26.7706,26.7706,29900.0
2014-10-14 12:35:00,39.05,39.07,39.0,39.07,15600.0,26.7706,26.7843,26.7364,26.7843,15600.0
2014-10-14 12:40:00,39.07,39.14,39.06,39.08,24200.0,26.7843,26.8323,26.7775,26.7912,24200.0
2014-10-14 12:45:00,39.08,39.13,39.08,39.13,22900.0,26.7912,26.8255,26.7912,26.8255,22900.0
2014-10-14 12:50:00,39.13,39.13,39.06,39.06,19700.0,26.8255,26.8255,26.7775,26.7775,19700.0
2014-10-14 12:55:00,39.06,39.06,38.97,39.01,28100.0,26.7775,26.7775,26.7158,26.7432,28100.0
2014-10-14 13:00:00,39.01,39.05,39.0,39.04,24200.0,26.7432,26.7706,26.7364,26.7638,24200.0
2014-10-14 13:05:00,39.04,39.05,38.96,38.96,77500.0,26.7638,26.7706,26.7089,26.7089,77500.0
2014-10-14 13:10:00,38.96,38.97,38.88,38.9,35900.0,26.7089,26.7158,26.6541,26.6678,35900.0
2014-10-14 13:15:00,38.9,38.97,38.89,38.95,22900.0,26.6678,26.7158,26.6609,26.7021,22900.0
2014-10-14 13:20:00,38.95,38.95,38.89,38.9,31500.0,26.7021,26.7021,26.6609,26.6678,31500.0
2014-10-14 13:25:00,38.91,38.96,38.91,38.95,13700.0,26.6747,26.7089,26.6747,26.7021,13700.0
2014-10-14 13:30:00,38.95,38.95,38.85,38.87,29500.0,26.7021,26.7021,26.6335,26.6472,29500.0
2014-10-14 13:35:00,38.87,38.88,38.83,38.88,48900.0,26.6472,26.6541,26.6198,26.6541,48900.0
2014-10-14 13:40:00,38.88,38.9,38.85,38.85,22800.0,26.6541,26.6678,26.6335,26.6335,22800.0
2014-10-14 13:45:00,38.85,38.88,38.81,38.88,28600.0,26.6335,26.6541,26.6061,26.6541,28600.0
2014-10-14 13:50:00,38.88,38.91,38.87,38.91,24000.0,26.6541,26.6747,26.6472,26.6747,24000.0
2014-10-14 13:55:00,38.91,38.95,38.89,38.95,26700.0,26.6747,26.7021,26.6609,26.7021,26700.0
2014-10-14 14:00:00,38.96,39.0,38.95,38.96,47400.0,26.7089,26.7364,26.7021,26.7089,47400.0
2014-10-14 14:05:00,38.97,38.97,38.84,38.87,55900.0,26.7158,26.7158,26.6267,26.6472,55900.0
2014-10-14 14:10:00,38.87,38.94,38.86,38.93,26600.0,26.6472,26.6952,26.6404,26.6884,26600.0
2014-10-14 14:15:00,38.93,38.93,38.86,38.89,27700.0,26.6884,26.6884,26.6404,26.6609,27700.0
2014-10-14 14:20:00,38.89,38.91,38.76,38.76,49800.0,26.6609,26.6747,26.5718,26.5718,49800.0
2014-10-14 14:25:00,38.76,38.76,38.72,38.73,65600.0,26.5718,26.5718,26.5444,26.5513,65600.0
2014-10-14 14:30:00,38.73,38.77,38.69,38.69,51300.0,26.5513,26.5787,26.5238,26.5238,51300.0
2014-10-14 14:35:00,38.7,38.85,38.66,38.79,60700.0,26.5307,26.6335,26.5033,26.5924,60700.0
2014-10-14 14:40:00,38.8,38.84,38.77,38.8,50000.0,26.5993,26.6267,26.5787,26.5993,50000.0
2014-10-14 14:45:00,38.8,38.86,38.79,38.86,38200.0,26.5993,26.6404,26.5924,26.6404,38200.0
2014-10-14 14:50:00,38.87,38.88,38.7,38.74,40800.0,26.6472,26.6541,26.5307,26.5581,40800.0
2014-10-14 14:55:00,38.73,38.79,38.73,38.78,38900.0,26.5513,26.5924,26.5513,26.5855,38900.0
2014-10-14 15:00:00,38.78,38.83,38.71,38.77,74800.0,26.5855,26.6198,26.5376,26.5787,74800.0
2014-10-14 15:05:00,38.77,38.78,38.68,38.76,38700.0,26.5787,26.5855,26.517,26.5718,38700.0
2014-10-14 15:10:00,38.77,38.78,38.67,38.67,83800.0,26.5787,26.5855,26.5101,26.5101,83800.0
2014-10-14 15:15:00,38.68,38.71,38.61,38.62,36300.0,26.517,26.5376,26.469,26.4759,36300.0
2014-10-14 15:20:00,38.61,38.62,38.44,38.52,76300.0,26.469,26.4759,26.3525,26.4073,76300.0
2014-10-14 15:25:00,38.52,38.66,38.45,38.65,63600.0,26.4073,26.5033,26.3593,26.4964,63600.0
2014-10-14 15:30:00,38.64,38.64,38.54,38.61,31500.0,26.4896,26.4896,26.421,26.469,31500.0
2014-10-14 15:35:00,38.6,38.74,38.59,38.74,50200.0,26.4621,26.5581,26.4553,26.5581,50200.0
2014-10-14 15:40:00,38.74,38.8,38.69,38.7,96500.0,26.5581,26.5993,26.5238,26.5307,96500.0
2014-10-14 15:45:00,38.7,38.75,38.64,38.67,82700.0,26.5307,26.565,26.4896,26.5101,82700.0
2014-10-14 15:50:00,38.68,38.76,38.68,38.69,96200.0,26.517,26.5718,26.517,26.5238,96200.0
2014-10-14 15:55:00,38.68,38.69,38.65,38.69,168700.0,26.517,26.5238,26.4964,26.5238,168700.0
2014-10-15 09:30:00,38.43,38.86,38.43,38.81,118200.0,26.3456,26.6404,26.3456,26.6061,118200.0
2014-10-15 09:35:00,38.8,38.8,38.45,38.53,72200.0,26.5993,26.5993,26.3593,26.4142,72200.0
2014-10-15 09:40:00,38.54,38.56,38.36,38.46,69900.0,26.421,26.4347,26.2976,26.3662,69900.0
2014-10-15 09:45:00,38.45,38.45,38.27,38.29,72000.0,26.3593,26.3593,26.2359,26.2496,72000.0
2014-10-15 09:50:00,38.3,38.56,38.3,38.51,79900.0,26.2565,26.4347,26.2565,26.4004,79900.0
2014-10-15 09:55:00,38.51,38.52,38.37,38.37,20100.0,26.4004,26.4073,26.3045,26.3045,20100.0
2014-10-15 10:00:00,38.36,38.49,38.34,38.34,35300.0,26.2976,26.3867,26.2839,26.2839,35300.0
2014-10-15 10:05:00,38.35,38.49,38.34,38.41,44300.0,26.2908,26.3867,26.2839,26.3319,44300.0
2014-10-15 10:10:00,38.41,38.5,38.36,38.42,69000.0,26.3319,26.3936,26.2976,26.3387,69000.0
2014-10-15 10:15:00,38.42,38.44,38.29,38.3,37800.0,26.3387,26.3525,26.2496,26.2565,37800.0
2014-10-15 10:20:00,38.3,38.33,38.18,38.32,38800.0,26.2565,26.277,26.1742,26.2702,38800.0
2014-10-15 10:25:00,38.33,38.35,38.17,38.18,35700.0,26.277,26.2908,26.1674,26.1742,35700.0
2014-10-15 10:30:00,38.18,38.19,38.1,38.12,27200.0,26.1742,26.1811,26.1194,26.1331,27200.0
2014-10-15 10:35:00,38.12,38.19,38.08,38.15,28800.0,26.1331,26.1811,26.1057,26.1536,28800.0
2014-10-15 10:40:00,38.15,38.2,38.07,38.11,34900.0,26.1536,26.1879,26.0988,26.1262,34900.0
2014-10-15 10:45:00,38.1,38.1,37.94,37.98,71600.0,26.1194,26.1194,26.0097,26.0371,71600.0
2014-10-15 10:50:00,38.0,38.02,37.94,37.95,34400.0,26.0508,26.0645,26.0097,26.0165,34400.0
2014-10-15 10:55:00,37.94,37.99,37.82,37.96,42500.0,26.0097,26.044,25.9274,26.0234,42500.0
2014-10-15 11:00:00,37.97,38.04,37.94,38.02,42900.0,26.0302,26.0782,26.0097,26.0645,42900.0
2014-10-15 11:05:00,38.01,38.06,38.0,38.05,41000.0,26.0577,26.0919,26.0508,26.0851,41000.0
2014-10-15 11:10:00,38.04,38.08,37.97,38.0,73000.0,26.0782,26.1057,26.0302,26.0508,73000.0
2014-10-15 11:15:00,38.0,38.04,37.89,37.91,192100.0,26.0508,26.0782,25.9754,25.9891,192100.0
2014-10-15 11:20:00,37.91,37.93,37.76,37.78,67100.0,25.9891,26.0028,25.8863,25.9,67100.0
2014-10-15 11:25:00,37.79,37.85,37.79,37.84,39600.0,25.9068,25.948,25.9068,25.9411,39600.0
2014-10-15 11:30:00,37.85,37.93,37.75,37.78,58500.0,25.948,26.0028,25.8794,25.9,58500.0
2014-10-15 11:35:00,37.8,37.86,37.73,37.73,51000.0,25.9137,25.9548,25.8657,25.8657,51000.0
2014-10-15 11:40:00,37.74,37.75,37.64,37.66,109700.0,25.8726,25.8794,25.804,25.8177,109700.0
2014-10-15 11:45:00,37.65,37.68,37.56,37.57,30600.0,25.8109,25.8314,25.7492,25.756,30600.0
2014-10-15 11:50:00,37.57,37.7,37.54,37.68,34500.0,25.756,25.8451,25.7355,25.8314,34500.0
2014-10-15 11:55:00,37.68,37.7,37.61,37.65,35100.0,25.8314,25.8451,25.7834,25.8109,35100.0
2014-10-15 12:00:00,37.65,37.69,37.59,37.65,26300.0,25.8109,25.8383,25.7697,25.8109,26300.0
2014-10-15 12:05:00,37.65,37.74,37.65,37.7,32100.0,25.8109,25.8726,25.8109,25.8451,32100.0
2014-10-15 12:10:00,37.71,37.76,37.6,37.61,66000.0,25.852,25.8863,25.7766,25.7834,66000.0
2014-10-15 12:15:00,37.62,37.65,37.52,37.56,26100.0,25.7903,25.8109,25.7217,25.7492,26100.0
2014-10-15 12:20:00,37.56,37.69,37.56,37.65,29000.0,25.7492,25.8383,25.7492,25.8109,29000.0
2014-10-15 12:25:00,37.65,37.65,37.58,37.58,21900.0,25.8109,25.8109,25.7629,25.7629,21900.0
2014-10-15 12:30:00,37.59,37.75,37.58,37.72,42100.0,25.7697,25.8794,25.7629,25.8589,42100.0
2014-10-15 12:35:00,37.72,37.72,37.62,37.66,34800.0,25.8589,25.8589,25.7903,25.8177,34800.0
2014-10-15 12:40:00,37.66,37.68,37.55,37.55,15400.0,25.8177,25.8314,25.7423,25.7423,15400.0
2014-10-15 12:45:00,37.55,37.59,37.52,37.54,13300.0,25.7423,25.7697,25.7217,25.7355,13300.0
2014-10-15 12:50:00,37.54,37.54,37.35,37.45,58900.0,25.7355,25.7355,25.6052,25.6738,58900.0
2014-10-15 12:55:00,37.46,37.48,37.31,37.32,51900.0,25.6806,25.6943,25.5778,25.5846,51900.0
2014-10-15 13:00:00,37.33,37.39,37.32,37.39,29800.0,25.5915,25.6326,25.5846,25.6326,29800.0
2014-10-15 13:05:00,37.39,37.39,37.27,37.37,54200.0,25.6326,25.6326,25.5504,25.6189,54200.0
2014-10-15 13:10:00,37.37,37.38,37.16,37.16,64000.0,25.6189,25.6258,25.475,25.475,64000.0
2014-10-15 13:15:00,37.16,37.17,37.0,37.03,95100.0,25.475,25.4818,25.3653,25.3858,95100.0
2014-10-15 13:20:00,37.02,37.03,36.83,36.98,48000.0,25.379,25.3858,25.2487,25.3516,48000.0
2014-10-15 13:25:00,37.0,37.04,36.9,36.98,37600.0,25.3653,25.3927,25.2967,25.3516,37600.0
2014-10-15 13:30:00,36.99,37.11,36.96,37.03,58700.0,25.3584,25.4407,25.3378,25.3858,58700.0
2014-10-15 13:35:00,37.04,37.04,36.89,37.0,99000.0,25.3927,25.3927,25.2899,25.3653,99000.0
2014-10-15 13:40:00,37.0,37.03,36.97,36.97,85200.0,25.3653,25.3858,25.3447,25.3447,85200.0
2014-10-15 13:45:00,36.98,37.08,36.97,37.07,39800.0,25.3516,25.4201,25.3447,25.4133,39800.0
2014-10-15 13:50:00,37.07,37.14,37.03,37.04,34800.0,25.4133,25.4612,25.3858,25.3927,34800.0
2014-10-15 13:55:00,37.03,37.04,36.92,36.92,37800.0,25.3858,25.3927,25.3104,25.3104,37800.0
2014-10-15 14:00:00,36.92,36.92,36.81,36.82,41700.0,25.3104,25.3104,25.235,25.2419,41700.0
2014-10-15 14:05:00,36.82,36.84,36.72,36.82,39100.0,25.2419,25.2556,25.1733,25.2419,39100.0
2014-10-15 14:10:00,36.8,36.99,36.8,36.99,27300.0,25.2282,25.3584,25.2282,25.3584,27300.0
2014-10-15 14:15:00,36.99,37.03,36.97,36.99,87800.0,25.3584,25.3858,25.3447,25.3584,87800.0
2014-10-15 14:20:00,36.98,37.01,36.89,36.97,36700.0,25.3516,25.3721,25.2899,25.3447,36700.0
2014-10-15 14:25:00,36.97,36.97,36.77,36.87,42300.0,25.3447,25.3447,25.2076,25.2761,42300.0
2014-10-15 14:30:00,36.88,37.0,36.87,36.98,28300.0,25.283,25.3653,25.2761,25.3516,28300.0
2014-10-15 14:35:00,36.99,37.03,36.98,37.03,72200.0,25.3584,25.3858,25.3516,25.3858,72200.0
2014-10-15 14:40:00,37.04,37.06,36.91,36.95,39600.0,25.3927,25.4064,25.3036,25.331,39600.0
2014-10-15 14:45:00,36.95,37.02,36.95,37.01,55900.0,25.331,25.379,25.331,25.3721,55900.0
2014-10-15 14:50:00,37.01,37.15,37.0,37.1,54300.0,25.3721,25.4681,25.3653,25.4338,54300.0
2014-10-15 14:55:00,37.1,37.1,36.99,37.09,44700.0,25.4338,25.4338,25.3584,25.427,44700.0
2014-10-15 15:00:00,37.08,37.09,37.01,37.03,93800.0,25.4201,25.427,25.3721,25.3858,93800.0
2014-10-15 15:05:00,37.02,37.16,36.97,37.14,101800.0,25.379,25.475,25.3447,25.4612,101800.0
2014-10-15 15:10:00,37.14,37.26,37.08,37.09,60600.0,25.4612,25.5435,25.4201,25.427,60600.0
2014-10-15 15:15:00,37.09,37.09,36.92,37.01,61400.0,25.427,25.427,25.3104,25.3721,61400.0
2014-10-15 15:20:00,37.01,37.09,36.96,37.05,70300.0,25.3721,25.427,25.3378,25.3995,70300.0
2014-10-15 15:25:00,37.06,37.31,37.06,37.31,77800.0,25.4064,25.5778,25.4064,25.5778,77800.0
2014-10-15 15:30:00,37.32,37.37,37.24,37.29,130500.0,25.5846,25.6189,25.5298,25.5641,130500.0
2014-10-15 15:35:00,37.29,37.44,37.23,37.39,93900.0,25.5641,25.6669,25.5229,25.6326,93900.0
2014-10-15 15:40:00,37.39,37.54,37.34,37.48,124000.0,25.6326,25.7355,25.5984,25.6943,124000.0
2014-10-15 15:45:00,37.48,37.52,37.33,37.34,161600.0,25.6943,25.7217,25.5915,25.5984,161600.0
2014-10-15 15:50:00,37.34,37.43,37.31,37.41,188800.0,25.5984,25.6601,25.5778,25.6463,188800.0
2014-10-15 15:55:00,37.42,37.44,37.4,37.41,266200.0,25.6532,25.6669,25.6395,25.6463,266200.0
2014-10-16 09:30:00,36.81,36.88,36.81,36.87,3800.0,25.235,25.283,25.235,25.2761,3800.0
2014-10-16 09:35:00,36.85,37.15,36.81,37.15,73100.0,25.2624,25.4681,25.235,25.4681,73100.0
2014-10-16 09:40:00,37.14,37.14,36.84,36.85,58200.0,25.4612,25.4612,25.2556,25.2624,58200.0
2014-10-16 09:45:00,36.85,36.92,36.7,36.92,132700.0,25.2624,25.3104,25.1596,25.3104,132700.0
2014-10-16 09:50:00,36.92,37.01,36.87,36.87,62600.0,25.3104,25.3721,25.2761,25.2761,62600.0
2014-10-16 09:55:00,36.83,36.94,36.73,36.91,48300.0,25.2487,25.3241,25.1802,25.3036,48300.0
2014-10-16 10:00:00,36.93,36.97,36.84,36.85,45300.0,25.3173,25.3447,25.2556,25.2624,45300.0
2014-10-16 10:05:00,36.85,36.86,36.65,36.7,55000.0,25.2624,25.2693,25.1253,25.1596,55000.0
2014-10-16 10:10:00,36.7,36.79,36.61,36.61,65000.0,25.1596,25.2213,25.0979,25.0979,65000.0
2014-10-16 10:15:00,36.61,36.61,36.37,36.46,78300.0,25.0979,25.0979,24.9334,24.9951,78300.0
2014-10-16 10:20:00,36.46,37.13,36.46,37.0,87400.0,24.9951,25.4544,24.9951,25.3653,87400.0
2014-10-16 10:25:00,36.99,36.99,36.8,36.86,54300.0,25.3584,25.3584,25.2282,25.2693,54300.0
2014-10-16 10:30:00,36.85,36.9,36.83,36.87,50600.0,25.2624,25.2967,25.2487,25.2761,50600.0
2014-10-16 10:35:00,36.87,36.97,36.83,36.88,73400.0,25.2761,25.3447,25.2487,25.283,73400.0
2014-10-16 10:40:00,36.88,36.9,36.78,36.8,87100.0,25.283,25.2967,25.2144,25.2282,87100.0
2014-10-16 10:45:00,36.8,37.0,36.8,36.92,37100.0,25.2282,25.3653,25.2282,25.3104,37100.0
2014-10-16 10:50:00,36.93,36.99,36.86,36.87,25400.0,25.3173,25.3584,25.2693,25.2761,25400.0
2014-10-16 10:55:00,36.89,36.93,36.79,36.8,20800.0,25.2899,25.3173,25.2213,25.2282,20800.0
2014-10-16 11:00:00,36.79,36.92,36.7,36.88,37600.0,25.2213,25.3104,25.1596,25.283,37600.0
2014-10-16 11:05:00,36.89,36.94,36.81,36.93,25500.0,25.2899,25.3241,25.235,25.3173,25500.0
2014-10-16 11:10:00,36.91,37.04,36.91,36.99,36200.0,25.3036,25.3927,25.3036,25.3584,36200.0
2014-10-16 11:15:00,36.99,37.0,36.93,36.94,75800.0,25.3584,25.3653,25.3173,25.3241,75800.0
2014-10-16 11:20:00,36.94,37.11,36.91,37.07,28300.0,25.3241,25.4407,25.3036,25.4133,28300.0
2014-10-16 11:25:00,37.06,37.11,37.02,37.09,47200.0,25.4064,25.4407,25.379,25.427,47200.0
2014-10-16 11:30:00,37.09,37.12,37.01,37.05,60200.0,25.427,25.4475,25.3721,25.3995,60200.0
2014-10-16 11:35:00,37.06,37.09,37.0,37.0,28400.0,25.4064,25.427,25.3653,25.3653,28400.0
2014-10-16 11:40:00,37.0,37.0,36.86,36.94,26300.0,25.3653,25.3653,25.2693,25.3241,26300.0
2014-10-16 11:45:00,36.94,36.95,36.83,36.83,25400.0,25.3241,25.331,25.2487,25.2487,25400.0
2014-10-16 11:50:00,36.83,36.86,36.78,36.79,22900.0,25.2487,25.2693,25.2144,25.2213,22900.0
2014-10-16 11:55:00,36.78,36.83,36.76,36.8,16400.0,25.2144,25.2487,25.2007,25.2282,16400.0
2014-10-16 12:00:00,36.79,36.79,36.67,36.71,14300.0,25.2213,25.2213,25.139,25.1665,14300.0
2014-10-16 12:05:00,36.72,36.84,36.72,36.82,17800.0,25.1733,25.2556,25.1733,25.2419,17800.0
2014-10-16 12:10:00,36.82,36.92,36.81,36.9,24100.0,25.2419,25.3104,25.235,25.2967,24100.0
2014-10-16 12:15:00,36.89,36.89,36.81,36.87,17400.0,25.2899,25.2899,25.235,25.2761,17400.0
2014-10-16 12:20:00,36.87,37.04,36.85,37.03,18700.0,25.2761,25.3927,25.2624,25.3858,18700.0
2014-10-16 12:25:00,37.03,37.06,36.96,37.0,16900.0,25.3858,25.4064,25.3378,25.3653,16900.0
2014-10-16 12:30:00,36.99,37.0,36.9,36.98,14600.0,25.3584,25.3653,25.2967,25.3516,14600.0
2014-10-16 12:35:00,36.99,37.0,36.91,36.94,23600.0,25.3584,25.3653,25.3036,25.3241,23600.0
2014-10-16 12:40:00,36.95,37.0,36.95,36.98,13000.0,25.331,25.3653,25.331,25.3516,13000.0
2014-10-16 12:45:00,36.97,37.01,36.97,36.99,17800.0,25.3447,25.3721,25.3447,25.3584,17800.0
2014-10-16 12:50:00,37.0,37.05,37.0,37.03,22600.0,25.3653,25.3995,25.3653,25.3858,22600.0
2014-10-16 12:55:00,37.04,37.08,37.01,37.02,30300.0,25.3927,25.4201,25.3721,25.379,30300.0
2014-10-16 13:00:00,37.03,37.09,37.03,37.06,39600.0,25.3858,25.427,25.3858,25.4064,39600.0
2014-10-16 13:05:00,37.05,37.07,37.04,37.05,48600.0,25.3995,25.4133,25.3927,25.3995,48600.0
2014-10-16 13:10:00,37.04,37.06,36.97,37.0,25900.0,25.3927,25.4064,25.3447,25.3653,25900.0
2014-10-16 13:15:00,37.0,37.06,36.98,37.0,44000.0,25.3653,25.4064,25.3516,25.3653,44000.0
2014-10-16 13:20:00,37.0,37.07,36.98,37.02,52600.0,25.3653,25.4133,25.3516,25.379,52600.0
2014-10-16 13:25:00,37.01,37.13,37.01,37.13,53900.0,25.3721,25.4544,25.3721,25.4544,53900.0
2014-10-16 13:30:00,37.13,37.17,37.09,37.16,86100.0,25.4544,25.4818,25.427,25.475,86100.0
2014-10-16 13:35:00,37.15,37.24,37.15,37.23,36800.0,25.4681,25.5298,25.4681,25.5229,36800.0
2014-10-16 13:40:00,37.23,37.37,37.22,37.37,62500.0,25.5229,25.6189,25.5161,25.6189,62500.0
2014-10-16 13:45:00,37.37,37.38,37.3,37.31,32400.0,25.6189,25.6258,25.5709,25.5778,32400.0
2014-10-16 13:50:00,37.32,37.32,37.26,37.3,71700.0,25.5846,25.5846,25.5435,25.5709,71700.0
2014-10-16 13:55:00,37.31,37.31,37.16,37.18,20300.0,25.5778,25.5778,25.475,25.4887,20300.0
2014-10-16 14:00:00,37.17,37.22,37.11,37.22,32900.0,25.4818,25.5161,25.4407,25.5161,32900.0
2014-10-16 14:05:00,37.23,37.29,37.22,37.26,28400.0,25.5229,25.5641,25.5161,25.5435,28400.0
2014-10-16 14:10:00,37.26,37.27,37.11,37.13,29800.0,25.5435,25.5504,25.4407,25.4544,29800.0
2014-10-16 14:15:00,37.12,37.17,37.08,37.11,25400.0,25.4475,25.4818,25.4201,25.4407,25400.0
2014-10-16 14:20:00,37.11,37.11,36.99,37.05,23600.0,25.4407,25.4407,25.3584,25.3995,23600.0
2014-10-16 14:25:00,37.04,37.16,37.04,37.16,21600.0,25.3927,25.475,25.3927,25.475,21600.0
2014-10-16 14:30:00,37.17,37.19,37.1,37.14,25500.0,25.4818,25.4955,25.4338,25.4612,25500.0
2014-10-16 14:35:00,37.15,37.17,37.09,37.14,17400.0,25.4681,25.4818,25.427,25.4612,17400.0
2014-10-16 14:40:00,37.14,37.19,37.11,37.17,20700.0,25.4612,25.4955,25.4407,25.4818,20700.0
2014-10-16 14:45:00,37.16,37.19,36.98,36.99,32300.0,25.475,25.4955,25.3516,25.3584,32300.0
2014-10-16 14:50:00,36.99,37.09,36.99,37.05,22700.0,25.3584,25.427,25.3584,25.3995,22700.0
2014-10-16 14:55:00,37.08,37.15,37.06,37.08,31900.0,25.4201,25.4681,25.4064,25.4201,31900.0
2014-10-16 15:00:00,37.08,37.1,36.97,36.97,31900.0,25.4201,25.4338,25.3447,25.3447,31900.0
2014-10-16 15:05:00,36.97,37.1,36.97,37.1,51300.0,25.3447,25.4338,25.3447,25.4338,51300.0
2014-10-16 15:10:00,37.09,37.14,37.07,37.14,60100.0,25.427,25.4612,25.4133,25.4612,60100.0
2014-10-16 15:15:00,37.14,37.22,37.09,37.11,63800.0,25.4612,25.5161,25.427,25.4407,63800.0
2014-10-16 15:20:00,37.11,37.16,37.05,37.16,39500.0,25.4407,25.475,25.3995,25.475,39500.0
2014-10-16 15:25:00,37.16,37.2,37.14,37.2,34100.0,25.475,25.5024,25.4612,25.5024,34100.0
2014-10-16 15:30:00,37.21,37.21,37.1,37.19,50100.0,25.5092,25.5092,25.4338,25.4955,50100.0
2014-10-16 15:35:00,37.19,37.21,37.07,37.09,54500.0,25.4955,25.5092,25.4133,25.427,54500.0
2014-10-16 15:40:00,37.1,37.23,37.1,37.23,50300.0,25.4338,25.5229,25.4338,25.5229,50300.0
2014-10-16 15:45:00,37.23,37.28,37.2,37.21,87500.0,25.5229,25.5572,25.5024,25.5092,87500.0
2014-10-16 15:50:00,37.22,37.3,37.21,37.23,107900.0,25.5161,25.5709,25.5092,25.5229,107900.0
2014-10-16 15:55:00,37.23,37.29,37.21,37.22,230200.0,25.5229,25.5641,25.5092,25.5161,230200.0
2014-10-17 09:30:00,37.66,38.19,37.42,37.44,19200.0,25.8177,26.1811,25.6532,25.6669,19200.0
2014-10-17 09:35:00,37.44,37.46,37.02,37.07,212600.0,25.6669,25.6806,25.379,25.4133,212600.0
2014-10-17 09:40:00,37.07,37.1,36.95,37.03,73600.0,25.4133,25.4338,25.331,25.3858,73600.0
2014-10-17 09:45:00,37.03,37.06,36.88,36.96,32400.0,25.3858,25.4064,25.283,25.3378,32400.0
2014-10-17 09:50:00,36.96,37.24,36.94,37.24,32400.0,25.3378,25.5298,25.3241,25.5298,32400.0
2014-10-17 09:55:00,37.24,37.28,37.09,37.13,27700.0,25.5298,25.5572,25.427,25.4544,27700.0
2014-10-17 10:00:00,37.12,37.3,37.1,37.28,29100.0,25.4475,25.5709,25.4338,25.5572,29100.0
2014-10-17 10:05:00,37.28,37.35,37.25,37.25,28300.0,25.5572,25.6052,25.5367,25.5367,28300.0
2014-10-17 10:10:00,37.24,37.24,37.05,37.17,33700.0,25.5298,25.5298,25.3995,25.4818,33700.0
2014-10-17 10:15:00,37.19,37.28,37.17,37.28,18400.0,25.4955,25.5572,25.4818,25.5572,18400.0
2014-10-17 10:20:00,37.3,37.32,37.21,37.22,16300.0,25.5709,25.5846,25.5092,25.5161,16300.0
2014-10-17 10:25:00,37.22,37.31,37.2,37.29,18400.0,25.5161,25.5778,25.5024,25.5641,18400.0
2014-10-17 10:30:00,37.31,37.42,37.28,37.42,16900.0,25.5778,25.6532,25.5572,25.6532,16900.0
2014-10-17 10:35:00,37.44,37.47,37.3,37.34,25300.0,25.6669,25.6875,25.5709,25.5984,25300.0
2014-10-17 10:40:00,37.34,37.46,37.27,37.42,20200.0,25.5984,25.6806,25.5504,25.6532,20200.0
2014-10-17 10:45:00,37.42,37.42,37.37,37.38,11100.0,25.6532,25.6532,25.6189,25.6258,11100.0
2014-10-17 10:50:00,37.38,37.43,37.37,37.41,7900.0,25.6258,25.6601,25.6189,25.6463,7900.0
2014-10-17 10:55:00,37.43,37.46,37.39,37.46,15300.0,25.6601,25.6806,25.6326,25.6806,15300.0
2014-10-17 11:00:00,37.46,37.46,37.37,37.44,13800.0,25.6806,25.6806,25.6189,25.6669,13800.0
2014-10-17 11:05:00,37.43,37.49,37.43,37.48,14800.0,25.6601,25.7012,25.6601,25.6943,14800.0
2014-10-17 11:10:00,37.49,37.63,37.48,37.61,22400.0,25.7012,25.7972,25.6943,25.7834,22400.0
2014-10-17 11:15:00,37.61,37.63,37.58,37.59,9700.0,25.7834,25.7972,25.7629,25.7697,9700.0
2014-10-17 11:20:00,37.6,37.6,37.5,37.53,14300.0,25.7766,25.7766,25.708,25.7286,14300.0
2014-10-17 11:25:00,37.53,37.6,37.52,37.58,10600.0,25.7286,25.7766,25.7217,25.7629,10600.0
2014-10-17 11:30:00,37.59,37.59,37.54,37.56,28100.0,25.7697,25.7697,25.7355,25.7492,28100.0
2014-10-17 11:35:00,37.56,37.57,37.43,37.47,29900.0,25.7492,25.756,25.6601,25.6875,29900.0
2014-10-17 11:40:00,37.48,37.5,37.44,37.49,16400.0,25.6943,25.708,25.6669,25.7012,16400.0
2014-10-17 11:45:00,37.5,37.56,37.49,37.56,11500.0,25.708,25.7492,25.7012,25.7492,11500.0
2014-10-17 11:50:00,37.55,37.61,37.55,37.61,8500.0,25.7423,25.7834,25.7423,25.7834,8500.0
2014-10-17 11:55:00,37.61,37.61,37.53,37.57,16400.0,25.7834,25.7834,25.7286,25.756,16400.0
2014-10-17 12:00:00,37.56,37.58,37.53,37.58,22500.0,25.7492,25.7629,25.7286,25.7629,22500.0
2014-10-17 12:05:00,37.58,37.59,37.52,37.52,13200.0,25.7629,25.7697,25.7217,25.7217,13200.0
2014-10-17 12:10:00,37.51,37.51,37.43,37.44,18500.0,25.7149,25.7149,25.6601,25.6669,18500.0
2014-10-17 12:15:00,37.43,37.43,37.35,37.37,13800.0,25.6601,25.6601,25.6052,25.6189,13800.0
2014-10-17 12:20:00,37.38,37.45,37.38,37.41,10100.0,25.6258,25.6738,25.6258,25.6463,10100.0
2014-10-17 12:25:00,37.42,37.46,37.42,37.46,7100.0,25.6532,25.6806,25.6532,25.6806,7100.0
2014-10-17 12:30:00,37.46,37.48,37.43,37.45,19600.0,25.6806,25.6943,25.6601,25.6738,19600.0
2014-10-17 12:35:00,37.45,37.45,37.41,37.43,27600.0,25.6738,25.6738,25.6463,25.6601,27600.0
2014-10-17 12:40:00,37.42,37.42,37.32,37.33,17600.0,25.6532,25.6532,25.5846,25.5915,17600.0
2014-10-17 12:45:00,37.32,37.34,37.27,37.33,28700.0,25.5846,25.5984,25.5504,25.5915,28700.0
2014-10-17 12:50:00,37.33,37.33,37.22,37.27,16200.0,25.5915,25.5915,25.5161,25.5504,16200.0
2014-10-17 12:55:00,37.28,37.35,37.28,37.32,20100.0,25.5572,25.6052,25.5572,25.5846,20100.0
2014-10-17 13:00:00,37.32,37.37,37.31,37.37,9200.0,25.5846,25.6189,25.5778,25.6189,9200.0
2014-10-17 13:05:00,37.36,37.36,37.26,37.27,17500.0,25.6121,25.6121,25.5435,25.5504,17500.0
2014-10-17 13:10:00,37.25,37.25,37.19,37.22,29300.0,25.5367,25.5367,25.4955,25.5161,29300.0
2014-10-17 13:15:00,37.23,37.3,37.21,37.29,14700.0,25.5229,25.5709,25.5092,25.5641,14700.0
2014-10-17 13:20:00,37.28,37.29,37.21,37.25,12000.0,25.5572,25.5641,25.5092,25.5367,12000.0
2014-10-17 13:25:00,37.24,37.29,37.23,37.23,12800.0,25.5298,25.5641,25.5229,25.5229,12800.0
2014-10-17 13:30:00,37.22,37.25,37.2,37.21,17400.0,25.5161,25.5367,25.5024,25.5092,17400.0
2014-10-17 13:35:00,37.2,37.34,37.2,37.34,20300.0,25.5024,25.5984,25.5024,25.5984,20300.0
2014-10-17 13:40:00,37.33,37.38,37.32,37.34,12200.0,25.5915,25.6258,25.5846,25.5984,12200.0
2014-10-17 13:45:00,37.34,37.35,37.3,37.32,9000.0,25.5984,25.6052,25.5709,25.5846,9000.0
2014-10-17 13:50:00,37.32,37.39,37.32,37.38,14900.0,25.5846,25.6326,25.5846,25.6258,14900.0
2014-10-17 13:55:00,37.39,37.41,37.31,37.36,18500.0,25.6326,25.6463,25.5778,25.6121,18500.0
2014-10-17 14:00:00,37.36,37.36,37.28,37.29,11200.0,25.6121,25.6121,25.5572,25.5641,11200.0
2014-10-17 14:05:00,37.3,37.33,37.19,37.23,16900.0,25.5709,25.5915,25.4955,25.5229,16900.0
2014-10-17 14:10:00,37.24,37.31,37.23,37.26,16200.0,25.5298,25.5778,25.5229,25.5435,16200.0
2014-10-17 14:15:00,37.27,37.27,37.23,37.24,13000.0,25.5504,25.5504,25.5229,25.5298,13000.0
2014-10-17 14:20:00,37.23,37.34,37.22,37.33,16100.0,25.5229,25.5984,25.5161,25.5915,16100.0
2014-10-17 14:25:00,37.34,37.39,37.3,37.39,23500.0,25.5984,25.6326,25.5709,25.6326,23500.0
2014-10-17 14:30:00,37.39,37.4,37.34,37.36,16000.0,25.6326,25.6395,25.5984,25.6121,16000.0
2014-10-17 14:35:00,37.36,37.41,37.33,37.38,17600.0,25.6121,25.6463,25.5915,25.6258,17600.0
2014-10-17 14:40:00,37.38,37.5,37.38,37.48,21400.0,25.6258,25.708,25.6258,25.6943,21400.0
2014-10-17 14:45:00,37.48,37.51,37.44,37.49,23500.0,25.6943,25.7149,25.6669,25.7012,23500.0
2014-10-17 14:50:00,37.48,37.48,37.4,37.45,14500.0,25.6943,25.6943,25.6395,25.6738,14500.0
2014-10-17 14:55:00,37.45,37.49,37.41,37.48,12000.0,25.6738,25.7012,25.6463,25.6943,12000.0
2014-10-17 15:00:00,37.49,37.49,37.35,37.39,30300.0,25.7012,25.7012,25.6052,25.6326,30300.0
2014-10-17 15:05:00,37.39,37.51,37.39,37.49,39300.0,25.6326,25.7149,25.6326,25.7012,39300.0
2014-10-17 15:10:00,37.49,37.59,37.49,37.59,34300.0,25.7012,25.7697,25.7012,25.7697,34300.0
2014-10-17 15:15:00,37.59,37.62,37.48,37.5,33100.0,25.7697,25.7903,25.6943,25.708,33100.0
2014-10-17 15:20:00,37.5,37.51,37.45,37.49,45400.0,25.708,25.7149,25.6738,25.7012,45400.0
2014-10-17 15:25:00,37.49,37.51,37.45,37.46,37000.0,25.7012,25.7149,25.6738,25.6806,37000.0
2014-10-17 15:30:00,37.46,37.55,37.46,37.55,55100.0,25.6806,25.7423,25.6806,25.7423,55100.0
2014-10-17 15:35:00,37.55,37.61,37.53,37.59,81800.0,25.7423,25.7834,25.7286,25.7697,81800.0
2014-10-17 15:40:00,37.58,37.64,37.57,37.6,43300.0,25.7629,25.804,25.756,25.7766,43300.0
2014-10-17 15:45:00,37.61,37.64,37.54,37.55,58400.0,25.7834,25.804,25.7355,25.7423,58400.0
2014-10-17 15:50:00,37.55,37.56,37.52,37.56,77300.0,25.7423,25.7492,25.7217,25.7492,77300.0
2014-10-17 15:55:00,37.56,37.6,37.5,37.51,178900.0,25.7492,25.7766,25.708,25.7149,178900.0
2014-10-20 09:30:00,37.53,37.71,37.53,37.68,40100.0,25.7286,25.852,25.7286,25.8314,40100.0
2014-10-20 09:35:00,37.66,37.69,37.57,37.63,23800.0,25.8177,25.8383,25.756,25.7972,23800.0
2014-10-20 09:40:00,37.62,37.69,37.6,37.64,23500.0,25.7903,25.8383,25.7766,25.804,23500.0
2014-10-20 09:45:00,37.65,37.7,37.63,37.68,36100.0,25.8109,25.8451,25.7972,25.8314,36100.0
2014-10-20 09:50:00,37.68,37.71,37.61,37.61,22300.0,25.8314,25.852,25.7834,25.7834,22300.0
2014-10-20 09:55:00,37.6,37.75,37.59,37.71,28800.0,25.7766,25.8794,25.7697,25.852,28800.0
2014-10-20 10:00:00,37.72,37.75,37.66,37.67,18300.0,25.8589,25.8794,25.8177,25.8246,18300.0
2014-10-20 10:05:00,37.66,37.75,37.66,37.68,18300.0,25.8177,25.8794,25.8177,25.8314,18300.0
2014-10-20 10:10:00,37.67,37.77,37.65,37.73,11700.0,25.8246,25.8931,25.8109,25.8657,11700.0
2014-10-20 10:15:00,37.73,37.77,37.67,37.71,15900.0,25.8657,25.8931,25.8246,25.852,15900.0
2014-10-20 10:20:00,37.71,37.87,37.71,37.87,19100.0,25.852,25.9617,25.852,25.9617,19100.0
2014-10-20 10:25:00,37.86,37.88,37.82,37.87,33500.0,25.9548,25.9685,25.9274,25.9617,33500.0
2014-10-20 10:30:00,37.88,37.96,37.85,37.93,22500.0,25.9685,26.0234,25.948,26.0028,22500.0
2014-10-20 10:35:00,37.94,37.96,37.92,37.93,14500.0,26.0097,26.0234,25.996,26.0028,14500.0
2014-10-20 10:40:00,37.92,38.0,37.88,37.98,15500.0,25.996,26.0508,25.9685,26.0371,15500.0
2014-10-20 10:45:00,37.98,38.01,37.93,37.96,38700.0,26.0371,26.0577,26.0028,26.0234,38700.0
2014-10-20 10:50:00,37.96,37.97,37.91,37.97,12100.0,26.0234,26.0302,25.9891,26.0302,12100.0
2014-10-20 10:55:00,37.96,38.0,37.94,37.98,9700.0,26.0234,26.0508,26.0097,26.0371,9700.0
2014-10-20 11:00:00,37.99,38.02,37.92,38.02,20600.0,26.044,26.0645,25.996,26.0645,20600.0
2014-10-20 11:05:00,38.02,38.09,37.99,38.07,22600.0,26.0645,26.1125,26.044,26.0988,22600.0
2014-10-20 11:10:00,38.07,38.14,38.03,38.13,19500.0,26.0988,26.1468,26.0714,26.1399,19500.0
2014-10-20 11:15:00,38.13,38.16,38.13,38.14,18600.0,26.1399,26.1605,26.1399,26.1468,18600.0
2014-10-20 11:20:00,38.13,38.2,38.13,38.17,22100.0,26.1399,26.1879,26.1399,26.1674,22100.0
2014-10-20 11:25:00,38.17,38.19,38.12,38.12,14400.0,26.1674,26.1811,26.1331,26.1331,14400.0
2014-10-20 11:30:00,38.12,38.13,38.05,38.12,20600.0,26.1331,26.1399,26.0851,26.1331,20600.0
2014-10-20 11:35:00,38.12,38.15,38.1,38.13,14700.0,26.1331,26.1536,26.1194,26.1399,14700.0
2014-10-20 11:40:00,38.13,38.16,38.11,38.11,11400.0,26.1399,26.1605,26.1262,26.1262,11400.0
2014-10-20 11:45:00,38.12,38.15,38.09,38.14,19000.0,26.1331,26.1536,26.1125,26.1468,19000.0
2014-10-20 11:50:00,38.13,38.14,38.1,38.12,6400.0,26.1399,26.1468,26.1194,26.1331,6400.0
2014-10-20 11:55:00,38.11,38.17,38.1,38.12,11600.0,26.1262,26.1674,26.1194,26.1331,11600.0
2014-10-20 12:00:00,38.12,38.12,38.06,38.06,19600.0,26.1331,26.1331,26.0919,26.0919,19600.0
2014-10-20 12:05:00,38.07,38.07,38.02,38.03,8200.0,26.0988,26.0988,26.0645,26.0714,8200.0
2014-10-20 12:10:00,38.03,38.08,38.02,38.07,10900.0,26.0714,26.1057,26.0645,26.0988,10900.0
2014-10-20 12:15:00,38.06,38.06,37.98,37.99,10900.0,26.0919,26.0919,26.0371,26.044,10900.0
2014-10-20 12:20:00,37.99,38.0,37.94,37.94,7500.0,26.044,26.0508,26.0097,26.0097,7500.0
2014-10-20 12:25:00,37.95,37.95,37.89,37.91,8600.0,26.0165,26.0165,25.9754,25.9891,8600.0
2014-10-20 12:30:00,37.9,37.93,37.84,37.93,13600.0,25.9823,26.0028,25.9411,26.0028,13600.0
2014-10-20 12:35:00,37.93,37.96,37.9,37.96,8000.0,26.0028,26.0234,25.9823,26.0234,8000.0
2014-10-20 12:40:00,37.96,37.98,37.91,37.98,10500.0,26.0234,26.0371,25.9891,26.0371,10500.0
2014-10-20 12:45:00,37.97,38.0,37.95,37.97,10300.0,26.0302,26.0508,26.0165,26.0302,10300.0
2014-10-20 12:50:00,37.96,38.04,37.94,38.03,9000.0,26.0234,26.0782,26.0097,26.0714,9000.0
2014-10-20 12:55:00,38.02,38.02,37.95,37.99,14300.0,26.0645,26.0645,26.0165,26.044,14300.0
2014-10-20 13:00:00,37.97,38.06,37.97,38.03,8500.0,26.0302,26.0919,26.0302,26.0714,8500.0
2014-10-20 13:05:00,38.03,38.04,38.0,38.04,5900.0,26.0714,26.0782,26.0508,26.0782,5900.0
2014-10-20 13:10:00,38.03,38.03,37.99,38.01,7800.0,26.0714,26.0714,26.044,26.0577,7800.0
2014-10-20 13:15:00,38.01,38.09,38.0,38.09,8900.0,26.0577,26.1125,26.0508,26.1125,8900.0
2014-10-20 13:20:00,38.08,38.12,38.07,38.12,9500.0,26.1057,26.1331,26.0988,26.1331,9500.0
2014-10-20 13:25:00,38.12,38.13,38.09,38.1,6900.0,26.1331,26.1399,26.1125,26.1194,6900.0
2014-10-20 13:30:00,38.11,38.11,38.04,38.07,11500.0,26.1262,26.1262,26.0782,26.0988,11500.0
2014-10-20 13:35:00,38.06,38.11,38.06,38.1,7700.0,26.0919,26.1262,26.0919,26.1194,7700.0
2014-10-20 13:40:00,38.1,38.14,38.1,38.13,11100.0,26.1194,26.1468,26.1194,26.1399,11100.0
2014-10-20 13:45:00,38.13,38.14,38.06,38.07,12500.0,26.1399,26.1468,26.0919,26.0988,12500.0
2014-10-20 13:50:00,38.08,38.11,38.07,38.11,9000.0,26.1057,26.1262,26.0988,26.1262,9000.0
2014-10-20 13:55:00,38.1,38.12,38.08,38.08,5100.0,26.1194,26.1331,26.1057,26.1057,5100.0
2014-10-20 14:00:00,38.09,38.15,38.08,38.13,12000.0,26.1125,26.1536,26.1057,26.1399,12000.0
2014-10-20 14:05:00,38.13,38.15,38.12,38.13,7500.0,26.1399,26.1536,26.1331,26.1399,7500.0
2014-10-20 14:10:00,38.14,38.2,38.14,38.2,9800.0,26.1468,26.1879,26.1468,26.1879,9800.0
2014-10-20 14:15:00,38.2,38.2,38.12,38.12,15900.0,26.1879,26.1879,26.1331,26.1331,15900.0
2014-10-20 14:20:00,38.13,38.16,38.11,38.13,13600.0,26.1399,26.1605,26.1262,26.1399,13600.0
2014-10-20 14:25:00,38.12,38.15,38.11,38.15,9900.0,26.1331,26.1536,26.1262,26.1536,9900.0
2014-10-20 14:30:00,38.14,38.17,38.14,38.15,15500.0,26.1468,26.1674,26.1468,26.1536,15500.0
2014-10-20 14:35:00,38.14,38.16,38.12,38.14,25200.0,26.1468,26.1605,26.1331,26.1468,25200.0
2014-10-20 14:40:00,38.14,38.18,38.13,38.16,17500.0,26.1468,26.1742,26.1399,26.1605,17500.0
2014-10-20 14:45:00,38.15,38.16,38.09,38.1,39500.0,26.1536,26.1605,26.1125,26.1194,39500.0
2014-10-20 14:50:00,38.11,38.12,38.09,38.12,19300.0,26.1262,26.1331,26.1125,26.1331,19300.0
2014-10-20 14:55:00,38.12,38.12,38.08,38.11,47200.0,26.1331,26.1331,26.1057,26.1262,47200.0
2014-10-20 15:00:00,38.11,38.14,38.08,38.09,69400.0,26.1262,26.1468,26.1057,26.1125,69400.0
2014-10-20 15:05:00,38.09,38.16,38.08,38.13,32000.0,26.1125,26.1605,26.1057,26.1399,32000.0
2014-10-20 15:10:00,38.13,38.17,38.1,38.14,43800.0,26.1399,26.1674,26.1194,26.1468,43800.0
2014-10-20 15:15:00,38.14,38.16,38.1,38.1,20400.0,26.1468,26.1605,26.1194,26.1194,20400.0
2014-10-20 15:20:00,38.11,38.11,38.06,38.11,25300.0,26.1262,26.1262,26.0919,26.1262,25300.0
2014-10-20 15:25:00,38.12,38.15,38.1,38.14,28400.0,26.1331,26.1536,26.1194,26.1468,28400.0
2014-10-20 15:30:00,38.14,38.19,38.12,38.18,28100.0,26.1468,26.1811,26.1331,26.1742,28100.0
2014-10-20 15:35:00,38.18,38.18,38.12,38.18,28100.0,26.1742,26.1742,26.1331,26.1742,28100.0
2014-10-20 15:40:00,38.18,38.22,38.15,38.2,57600.0,26.1742,26.2016,26.1536,26.1879,57600.0
2014-10-20 15:45:00,38.19,38.2,38.14,38.17,48700.0,26.1811,26.1879,26.1468,26.1674,48700.0
2014-10-20 15:50:00,38.16,38.18,38.15,38.18,55700.0,26.1605,26.1742,26.1536,26.1742,55700.0
2014-10-20 15:55:00,38.18,38.2,38.16,38.16,148400.0,26.1742,26.1879,26.1605,26.1605,148400.0
2014-10-21 09:30:00,38.25,38.29,38.04,38.19,59400.0,26.2222,26.2496,26.0782,26.1811,59400.0
2014-10-21 09:35:00,38.17,38.28,38.08,38.23,39500.0,26.1674,26.2428,26.1057,26.2085,39500.0
2014-10-21 09:40:00,38.23,38.23,38.13,38.17,139600.0,26.2085,26.2085,26.1399,26.1674,139600.0
2014-10-21 09:45:00,38.17,38.38,38.17,38.31,81200.0,26.1674,26.3113,26.1674,26.2633,81200.0
2014-10-21 09:50:00,38.3,38.3,38.24,38.29,93500.0,26.2565,26.2565,26.2153,26.2496,93500.0
2014-10-21 09:55:00,38.29,38.35,38.29,38.34,17600.0,26.2496,26.2908,26.2496,26.2839,17600.0
2014-10-21 10:00:00,38.35,38.47,38.35,38.46,27700.0,26.2908,26.373,26.2908,26.3662,27700.0
2014-10-21 10:05:00,38.47,38.49,38.4,38.44,19900.0,26.373,26.3867,26.325,26.3525,19900.0
2014-10-21 10:10:00,38.43,38.48,38.4,38.45,14900.0,26.3456,26.3799,26.325,26.3593,14900.0
2014-10-21 10:15:00,38.44,38.45,38.33,38.33,20900.0,26.3525,26.3593,26.277,26.277,20900.0
2014-10-21 10:20:00,38.32,38.36,38.31,38.34,17000.0,26.2702,26.2976,26.2633,26.2839,17000.0
2014-10-21 10:25:00,38.34,38.39,38.32,38.32,10300.0,26.2839,26.3182,26.2702,26.2702,10300.0
2014-10-21 10:30:00,38.33,38.34,38.28,38.31,11600.0,26.277,26.2839,26.2428,26.2633,11600.0
2014-10-21 10:35:00,38.31,38.32,38.24,38.3,14600.0,26.2633,26.2702,26.2153,26.2565,14600.0
2014-10-21 10:40:00,38.3,38.33,38.28,38.3,13900.0,26.2565,26.277,26.2428,26.2565,13900.0
2014-10-21 10:45:00,38.3,38.32,38.26,38.3,18400.0,26.2565,26.2702,26.2291,26.2565,18400.0
2014-10-21 10:50:00,38.3,38.3,38.22,38.23,14600.0,26.2565,26.2565,26.2016,26.2085,14600.0
2014-10-21 10:55:00,38.22,38.23,38.17,38.21,18300.0,26.2016,26.2085,26.1674,26.1948,18300.0
2014-10-21 11:00:00,38.21,38.25,38.2,38.24,22600.0,26.1948,26.2222,26.1879,26.2153,22600.0
2014-10-21 11:05:00,38.24,38.34,38.24,38.34,35400.0,26.2153,26.2839,26.2153,26.2839,35400.0
2014-10-21 11:10:00,38.34,38.36,38.3,38.34,24300.0,26.2839,26.2976,26.2565,26.2839,24300.0
2014-10-21 11:15:00,38.35,38.37,38.33,38.37,12500.0,26.2908,26.3045,26.277,26.3045,12500.0
2014-10-21 11:20:00,38.37,38.45,38.36,38.44,20600.0,26.3045,26.3593,26.2976,26.3525,20600.0
2014-10-21 11:25:00,38.44,38.47,38.44,38.47,31200.0,26.3525,26.373,26.3525,26.373,31200.0
2014-10-21 11:30:00,38.46,38.49,38.46,38.48,14200.0,26.3662,26.3867,26.3662,26.3799,14200.0
2014-10-21 11:35:00,38.49,38.5,38.46,38.46,12700.0,26.3867,26.3936,26.3662,26.3662,12700.0
2014-10-21 11:40:00,38.47,38.51,38.45,38.48,19300.0,26.373,26.4004,26.3593,26.3799,19300.0
2014-10-21 11:45:00,38.47,38.47,38.43,38.46,8500.0,26.373,26.373,26.3456,26.3662,8500.0
2014-10-21 11:50:00,38.46,38.48,38.43,38.46,9200.0,26.3662,26.3799,26.3456,26.3662,9200.0
2014-10-21 11:55:00,38.47,38.5,38.47,38.5,6200.0,26.373,26.3936,26.373,26.3936,6200.0
2014-10-21 12:00:00,38.49,38.54,38.49,38.54,9900.0,26.3867,26.421,26.3867,26.421,9900.0
2014-10-21 12:05:00,38.54,38.56,38.52,38.55,11200.0,26.421,26.4347,26.4073,26.4279,11200.0
2014-10-21 12:10:00,38.55,38.56,38.53,38.56,11800.0,26.4279,26.4347,26.4142,26.4347,11800.0
2014-10-21 12:15:00,38.55,38.6,38.54,38.59,20600.0,26.4279,26.4621,26.421,26.4553,20600.0
2014-10-21 12:20:00,38.58,38.59,38.55,38.57,9700.0,26.4484,26.4553,26.4279,26.4416,9700.0
2014-10-21 12:25:00,38.57,38.58,38.56,38.58,5200.0,26.4416,26.4484,26.4347,26.4484,5200.0
2014-10-21 12:30:00,38.58,38.58,38.54,38.54,15400.0,26.4484,26.4484,26.421,26.421,15400.0
2014-10-21 12:35:00,38.55,38.6,38.55,38.58,43900.0,26.4279,26.4621,26.4279,26.4484,43900.0
2014-10-21 12:40:00,38.57,38.63,38.57,38.59,42300.0,26.4416,26.4827,26.4416,26.4553,42300.0
2014-10-21 12:45:00,38.59,38.62,38.56,38.61,47800.0,26.4553,26.4759,26.4347,26.469,47800.0
2014-10-21 12:50:00,38.61,38.61,38.54,38.55,19500.0,26.469,26.469,26.421,26.4279,19500.0
2014-10-21 12:55:00,38.55,38.55,38.51,38.54,16200.0,26.4279,26.4279,26.4004,26.421,16200.0
2014-10-21 13:00:00,38.53,38.59,38.52,38.59,16300.0,26.4142,26.4553,26.4073,26.4553,16300.0
2014-10-21 13:05:00,38.59,38.6,38.56,38.58,30100.0,26.4553,26.4621,26.4347,26.4484,30100.0
2014-10-21 13:10:00,38.59,38.59,38.55,38.55,6400.0,26.4553,26.4553,26.4279,26.4279,6400.0
2014-10-21 13:15:00,38.56,38.56,38.53,38.54,6600.0,26.4347,26.4347,26.4142,26.421,6600.0
2014-10-21 13:20:00,38.53,38.56,38.5,38.55,9800.0,26.4142,26.4347,26.3936,26.4279,9800.0
2014-10-21 13:25:00,38.55,38.59,38.55,38.59,11200.0,26.4279,26.4553,26.4279,26.4553,11200.0
2014-10-21 13:30:00,38.58,38.65,38.58,38.64,17600.0,26.4484,26.4964,26.4484,26.4896,17600.0
2014-10-21 13:35:00,38.64,38.64,38.6,38.6,8000.0,26.4896,26.4896,26.4621,26.4621,8000.0
2014-10-21 13:40:00,38.6,38.63,38.59,38.61,18500.0,26.4621,26.4827,26.4553,26.469,18500.0
2014-10-21 13:45:00,38.61,38.62,38.59,38.61,9600.0,26.469,26.4759,26.4553,26.469,9600.0
2014-10-21 13:50:00,38.61,38.66,38.6,38.64,21100.0,26.469,26.5033,26.4621,26.4896,21100.0
2014-10-21 13:55:00,38.63,38.64,38.6,38.63,11000.0,26.4827,26.4896,26.4621,26.4827,11000.0
2014-10-21 14:00:00,38.63,38.67,38.61,38.65,67100.0,26.4827,26.5101,26.469,26.4964,67100.0
2014-10-21 14:05:00,38.65,38.72,38.65,38.67,19800.0,26.4964,26.5444,26.4964,26.5101,19800.0
2014-10-21 14:10:00,38.67,38.67,38.62,38.62,8900.0,26.5101,26.5101,26.4759,26.4759,8900.0
2014-10-21 14:15:00,38.62,38.62,38.56,38.56,17600.0,26.4759,26.4759,26.4347,26.4347,17600.0
2014-10-21 14:20:00,38.56,38.59,38.55,38.59,9800.0,26.4347,26.4553,26.4279,26.4553,9800.0
2014-10-21 14:25:00,38.58,38.61,38.57,38.58,13000.0,26.4484,26.469,26.4416,26.4484,13000.0
2014-10-21 14:30:00,38.57,38.58,38.52,38.54,23500.0,26.4416,26.4484,26.4073,26.421,23500.0
2014-10-21 14:35:00,38.53,38.57,38.52,38.56,14300.0,26.4142,26.4416,26.4073,26.4347,14300.0
2014-10-21 14:40:00,38.57,38.59,38.56,38.59,10700.0,26.4416,26.4553,26.4347,26.4553,10700.0
2014-10-21 14:45:00,38.59,38.62,38.56,38.61,52400.0,26.4553,26.4759,26.4347,26.469,52400.0
2014-10-21 14:50:00,38.61,38.64,38.6,38.63,129300.0,26.469,26.4896,26.4621,26.4827,129300.0
2014-10-21 14:55:00,38.64,38.65,38.63,38.63,13600.0,26.4896,26.4964,26.4827,26.4827,13600.0
2014-10-21 15:00:00,38.63,38.67,38.61,38.67,38300.0,26.4827,26.5101,26.469,26.5101,38300.0
2014-10-21 15:05:00,38.67,38.67,38.65,38.65,17700.0,26.5101,26.5101,26.4964,26.4964,17700.0
2014-10-21 15:10:00,38.66,38.74,38.65,38.72,46400.0,26.5033,26.5581,26.4964,26.5444,46400.0
2014-10-21 15:15:00,38.73,38.73,38.69,38.72,21400.0,26.5513,26.5513,26.5238,26.5444,21400.0
2014-10-21 15:20:00,38.72,38.77,38.71,38.74,45300.0,26.5444,26.5787,26.5376,26.5581,45300.0
2014-10-21 15:25:00,38.74,38.75,38.71,38.73,51600.0,26.5581,26.565,26.5376,26.5513,51600.0
2014-10-21 15:30:00,38.73,38.75,38.7,38.72,57800.0,26.5513,26.565,26.5307,26.5444,57800.0
2014-10-21 15:35:00,38.73,38.75,38.7,38.71,38500.0,26.5513,26.565,26.5307,26.5376,38500.0
2014-10-21 15:40:00,38.71,38.73,38.7,38.73,50900.0,26.5376,26.5513,26.5307,26.5513,50900.0
2014-10-21 15:45:00,38.73,38.76,38.69,38.76,139900.0,26.5513,26.5718,26.5238,26.5718,139900.0
2014-10-21 15:50:00,38.76,38.76,38.69,38.76,134500.0,26.5718,26.5718,26.5238,26.5718,134500.0
2014-10-21 15:55:00,38.75,38.76,38.72,38.76,129800.0,26.565,26.5718,26.5444,26.5718,129800.0
2014-10-22 09:30:00,38.74,38.9,38.66,38.88,59200.0,26.5581,26.6678,26.5033,26.6541,59200.0
2014-10-22 09:35:00,38.89,39.16,38.89,39.09,38900.0,26.6609,26.846,26.6609,26.7981,38900.0
2014-10-22 09:40:00,39.07,39.16,39.0,39.0,36900.0,26.7843,26.846,26.7364,26.7364,36900.0
2014-10-22 09:45:00,38.99,39.06,38.9,39.03,32900.0,26.7295,26.7775,26.6678,26.7569,32900.0
2014-10-22 09:50:00,39.03,39.13,39.02,39.09,18100.0,26.7569,26.8255,26.7501,26.7981,18100.0
2014-10-22 09:55:00,39.09,39.12,39.05,39.12,16900.0,26.7981,26.8186,26.7706,26.8186,16900.0
2014-10-22 10:00:00,39.12,39.14,39.06,39.11,26700.0,26.8186,26.8323,26.7775,26.8118,26700.0
2014-10-22 10:05:00,39.11,39.11,39.0,39.04,18400.0,26.8118,26.8118,26.7364,26.7638,18400.0
2014-10-22 10:10:00,39.05,39.05,38.99,38.99,13600.0,26.7706,26.7706,26.7295,26.7295,13600.0
2014-10-22 10:15:00,38.99,39.0,38.94,38.98,25600.0,26.7295,26.7364,26.6952,26.7226,25600.0
2014-10-22 10:20:00,38.98,39.08,38.98,39.03,15400.0,26.7226,26.7912,26.7226,26.7569,15400.0
2014-10-22 10:25:00,39.03,39.14,39.01,39.11,14700.0,26.7569,26.8323,26.7432,26.8118,14700.0
2014-10-22 10:30:00,39.1,39.15,39.03,39.15,26700.0,26.8049,26.8392,26.7569,26.8392,26700.0
2014-10-22 10:35:00,39.14,39.14,39.06,39.08,18400.0,26.8323,26.8323,26.7775,26.7912,18400.0
2014-10-22 10:40:00,39.08,39.08,38.99,39.03,26000.0,26.7912,26.7912,26.7295,26.7569,26000.0
2014-10-22 10:45:00,39.02,39.08,39.01,39.06,9200.0,26.7501,26.7912,26.7432,26.7775,9200.0
2014-10-22 10:50:00,39.05,39.08,39.04,39.07,15400.0,26.7706,26.7912,26.7638,26.7843,15400.0
2014-10-22 10:55:00,39.06,39.07,39.03,39.05,17700.0,26.7775,26.7843,26.7569,26.7706,17700.0
2014-10-22 11:00:00,39.05,39.06,39.03,39.05,19600.0,26.7706,26.7775,26.7569,26.7706,19600.0
2014-10-22 11:05:00,39.06,39.07,39.0,39.0,16500.0,26.7775,26.7843,26.7364,26.7364,16500.0
2014-10-22 11:10:00,39.0,39.12,38.99,39.09,35000.0,26.7364,26.8186,26.7295,26.7981,35000.0
2014-10-22 11:15:00,39.1,39.13,39.09,39.13,29800.0,26.8049,26.8255,26.7981,26.8255,29800.0
2014-10-22 11:20:00,39.14,39.17,39.12,39.13,23900.0,26.8323,26.8529,26.8186,26.8255,23900.0
2014-10-22 11:25:00,39.14,39.17,39.08,39.1,28600.0,26.8323,26.8529,26.7912,26.8049,28600.0
2014-10-22 11:30:00,39.1,39.14,39.05,39.12,19200.0,26.8049,26.8323,26.7706,26.8186,19200.0
2014-10-22 11:35:00,39.11,39.17,39.1,39.16,15200.0,26.8118,26.8529,26.8049,26.846,15200.0
2014-10-22 11:40:00,39.15,39.15,39.11,39.11,18800.0,26.8392,26.8392,26.8118,26.8118,18800.0
2014-10-22 11:45:00,39.11,39.16,39.1,39.12,25700.0,26.8118,26.846,26.8049,26.8186,25700.0
2014-10-22 11:50:00,39.11,39.12,39.05,39.12,17500.0,26.8118,26.8186,26.7706,26.8186,17500.0
2014-10-22 11:55:00,39.13,39.22,39.13,39.21,34400.0,26.8255,26.8872,26.8255,26.8803,34400.0
2014-10-22 12:00:00,39.21,39.24,39.19,39.23,19300.0,26.8803,26.9009,26.8666,26.894,19300.0
2014-10-22 12:05:00,39.23,39.24,39.17,39.2,17500.0,26.894,26.9009,26.8529,26.8735,17500.0
2014-10-22 12:10:00,39.19,39.2,39.11,39.12,20000.0,26.8666,26.8735,26.8118,26.8186,20000.0
2014-10-22 12:15:00,39.13,39.13,39.05,39.05,17100.0,26.8255,26.8255,26.7706,26.7706,17100.0
2014-10-22 12:20:00,39.05,39.06,39.03,39.03,8200.0,26.7706,26.7775,26.7569,26.7569,8200.0
2014-10-22 12:25:00,39.03,39.04,38.98,39.0,12300.0,26.7569,26.7638,26.7226,26.7364,12300.0
2014-10-22 12:30:00,39.01,39.01,38.94,38.97,8300.0,26.7432,26.7432,26.6952,26.7158,8300.0
2014-10-22 12:35:00,38.98,39.0,38.91,38.96,9700.0,26.7226,26.7364,26.6747,26.7089,9700.0
2014-10-22 12:40:00,38.95,38.95,38.87,38.9,106600.0,26.7021,26.7021,26.6472,26.6678,106600.0
2014-10-22 12:45:00,38.9,38.91,38.77,38.82,38500.0,26.6678,26.6747,26.5787,26.613,38500.0
2014-10-22 12:50:00,38.82,38.82,38.75,38.81,35300.0,26.613,26.613,26.565,26.6061,35300.0
2014-10-22 12:55:00,38.82,38.84,38.79,38.83,11300.0,26.613,26.6267,26.5924,26.6198,11300.0
2014-10-22 13:00:00,38.84,38.88,38.84,38.87,7300.0,26.6267,26.6541,26.6267,26.6472,7300.0
2014-10-22 13:05:00,38.88,38.88,38.86,38.87,6300.0,26.6541,26.6541,26.6404,26.6472,6300.0
2014-10-22 13:10:00,38.88,38.88,38.82,38.83,5200.0,26.6541,26.6541,26.613,26.6198,5200.0
2014-10-22 13:15:00,38.83,38.84,38.81,38.82,7600.0,26.6198,26.6267,26.6061,26.613,7600.0
2014-10-22 13:20:00,38.83,38.83,38.76,38.77,9300.0,26.6198,26.6198,26.5718,26.5787,9300.0
2014-10-22 13:25:00,38.76,38.76,38.67,38.71,32200.0,26.5718,26.5718,26.5101,26.5376,32200.0
2014-10-22 13:30:00,38.71,38.71,38.59,38.61,23400.0,26.5376,26.5376,26.4553,26.469,23400.0
2014-10-22 13:35:00,38.62,38.65,38.6,38.65,16700.0,26.4759,26.4964,26.4621,26.4964,16700.0
2014-10-22 13:40:00,38.65,38.7,38.65,38.67,13400.0,26.4964,26.5307,26.4964,26.5101,13400.0
2014-10-22 13:45:00,38.67,38.68,38.59,38.59,9300.0,26.5101,26.517,26.4553,26.4553,9300.0
2014-10-22 13:50:00,38.6,38.68,38.59,38.66,18100.0,26.4621,26.517,26.4553,26.5033,18100.0
2014-10-22 13:55:00,38.66,38.66,38.59,38.6,9700.0,26.5033,26.5033,26.4553,26.4621,9700.0
2014-10-22 14:00:00,38.6,38.64,38.58,38.63,14800.0,26.4621,26.4896,26.4484,26.4827,14800.0
2014-10-22 14:05:00,38.63,38.72,38.63,38.7,11200.0,26.4827,26.5444,26.4827,26.5307,11200.0
2014-10-22 14:10:00,38.71,38.74,38.71,38.74,7300.0,26.5376,26.5581,26.5376,26.5581,7300.0
2014-10-22 14:15:00,38.75,38.75,38.66,38.67,10100.0,26.565,26.565,26.5033,26.5101,10100.0
2014-10-22 14:20:00,38.66,38.74,38.66,38.73,34300.0,26.5033,26.5581,26.5033,26.5513,34300.0
2014-10-22 14:25:00,38.73,38.77,38.72,38.72,13100.0,26.5513,26.5787,26.5444,26.5444,13100.0
2014-10-22 14:30:00,38.72,38.74,38.7,38.71,24800.0,26.5444,26.5581,26.5307,26.5376,24800.0
2014-10-22 14:35:00,38.71,38.8,38.71,38.73,17100.0,26.5376,26.5993,26.5376,26.5513,17100.0
2014-10-22 14:40:00,38.73,38.81,38.71,38.78,27600.0,26.5513,26.6061,26.5376,26.5855,27600.0
2014-10-22 14:45:00,38.78,38.87,38.77,38.85,13900.0,26.5855,26.6472,26.5787,26.6335,13900.0
2014-10-22 14:50:00,38.84,38.87,38.82,38.83,17300.0,26.6267,26.6472,26.613,26.6198,17300.0
2014-10-22 14:55:00,38.83,38.97,38.83,38.95,26100.0,26.6198,26.7158,26.6198,26.7021,26100.0
2014-10-22 15:00:00,38.95,38.95,38.89,38.94,23500.0,26.7021,26.7021,26.6609,26.6952,23500.0
2014-10-22 15:05:00,38.94,38.94,38.9,38.91,44600.0,26.6952,26.6952,26.6678,26.6747,44600.0
2014-10-22 15:10:00,38.91,38.92,38.85,38.92,24300.0,26.6747,26.6815,26.6335,26.6815,24300.0
2014-10-22 15:15:00,38.91,38.95,38.89,38.89,33800.0,26.6747,26.7021,26.6609,26.6609,33800.0
2014-10-22 15:20:00,38.88,38.95,38.88,38.93,20800.0,26.6541,26.7021,26.6541,26.6884,20800.0
2014-10-22 15:25:00,38.93,38.98,38.92,38.97,15600.0,26.6884,26.7226,26.6815,26.7158,15600.0
2014-10-22 15:30:00,38.96,38.98,38.92,38.93,36900.0,26.7089,26.7226,26.6815,26.6884,36900.0
2014-10-22 15:35:00,38.94,38.97,38.92,38.94,38300.0,26.6952,26.7158,26.6815,26.6952,38300.0
2014-10-22 15:40:00,38.95,38.96,38.91,38.91,32200.0,26.7021,26.7089,26.6747,26.6747,32200.0
2014-10-22 15:45:00,38.91,38.91,38.84,38.84,66500.0,26.6747,26.6747,26.6267,26.6267,66500.0
2014-10-22 15:50:00,38.84,38.92,38.84,38.91,46100.0,26.6267,26.6815,26.6267,26.6747,46100.0
2014-10-22 15:55:00,38.91,38.91,38.84,38.85,57800.0,26.6747,26.6747,26.6267,26.6335,57800.0
2014-10-23 09:30:00,39.04,39.19,39.02,39.02,36400.0,26.7638,26.8666,26.7501,26.7501,36400.0
2014-10-23 09:35:00,39.05,39.14,39.01,39.05,20200.0,26.7706,26.8323,26.7432,26.7706,20200.0
2014-10-23 09:40:00,39.05,39.05,38.97,39.02,10500.0,26.7706,26.7706,26.7158,26.7501,10500.0
2014-10-23 09:45:00,39.0,39.03,38.97,39.0,6100.0,26.7364,26.7569,26.7158,26.7364,6100.0
2014-10-23 09:50:00,38.99,39.01,38.9,38.9,14900.0,26.7295,26.7432,26.6678,26.6678,14900.0
2014-10-23 09:55:00,38.9,38.9,38.79,38.82,16000.0,26.6678,26.6678,26.5924,26.613,16000.0
2014-10-23 10:00:00,38.81,38.82,38.68,38.77,30700.0,26.6061,26.613,26.517,26.5787,30700.0
2014-10-23 10:05:00,38.74,38.82,38.74,38.76,38400.0,26.5581,26.613,26.5581,26.5718,38400.0
2014-10-23 10:10:00,38.74,38.76,38.68,38.7,21800.0,26.5581,26.5718,26.517,26.5307,21800.0
2014-10-23 10:15:00,38.7,38.75,38.62,38.72,56900.0,26.5307,26.565,26.4759,26.5444,56900.0
2014-10-23 10:20:00,38.72,38.74,38.63,38.67,42800.0,26.5444,26.5581,26.4827,26.5101,42800.0
2014-10-23 10:25:00,38.66,38.68,38.58,38.59,39000.0,26.5033,26.517,26.4484,26.4553,39000.0
2014-10-23 10:30:00,38.59,38.61,38.55,38.58,23400.0,26.4553,26.469,26.4279,26.4484,23400.0
2014-10-23 10:35:00,38.59,38.64,38.59,38.6,14700.0,26.4553,26.4896,26.4553,26.4621,14700.0
2014-10-23 10:40:00,38.62,38.69,38.62,38.67,25100.0,26.4759,26.5238,26.4759,26.5101,25100.0
2014-10-23 10:45:00,38.67,38.75,38.66,38.73,33400.0,26.5101,26.565,26.5033,26.5513,33400.0
2014-10-23 10:50:00,38.73,38.75,38.7,38.72,33500.0,26.5513,26.565,26.5307,26.5444,33500.0
2014-10-23 10:55:00,38.72,38.78,38.67,38.77,65000.0,26.5444,26.5855,26.5101,26.5787,65000.0
2014-10-23 11:00:00,38.76,38.77,38.71,38.77,34300.0,26.5718,26.5787,26.5376,26.5787,34300.0
2014-10-23 11:05:00,38.77,38.8,38.74,38.75,38900.0,26.5787,26.5993,26.5581,26.565,38900.0
2014-10-23 11:10:00,38.74,38.8,38.74,38.77,25600.0,26.5581,26.5993,26.5581,26.5787,25600.0
2014-10-23 11:15:00,38.77,38.8,38.76,38.8,19800.0,26.5787,26.5993,26.5718,26.5993,19800.0
2014-10-23 11:20:00,38.81,38.81,38.7,38.7,12700.0,26.6061,26.6061,26.5307,26.5307,12700.0
2014-10-23 11:25:00,38.71,38.73,38.67,38.68,26800.0,26.5376,26.5513,26.5101,26.517,26800.0
2014-10-23 11:30:00,38.68,38.75,38.67,38.73,10600.0,26.517,26.565,26.5101,26.5513,10600.0
2014-10-23 11:35:00,38.73,38.76,38.72,38.73,12400.0,26.5513,26.5718,26.5444,26.5513,12400.0
2014-10-23 11:40:00,38.72,38.77,38.72,38.77,10300.0,26.5444,26.5787,26.5444,26.5787,10300.0
2014-10-23 11:45:00,38.78,38.85,38.76,38.85,8200.0,26.5855,26.6335,26.5718,26.6335,8200.0
2014-10-23 11:50:00,38.85,38.9,38.85,38.9,13500.0,26.6335,26.6678,26.6335,26.6678,13500.0
2014-10-23 11:55:00,38.9,38.93,38.89,38.91,11500.0,26.6678,26.6884,26.6609,26.6747,11500.0
2014-10-23 12:00:00,38.9,38.94,38.88,38.91,16700.0,26.6678,26.6952,26.6541,26.6747,16700.0
2014-10-23 12:05:00,38.91,38.92,38.88,38.89,13900.0,26.6747,26.6815,26.6541,26.6609,13900.0
2014-10-23 12:10:00,38.88,38.9,38.86,38.87,10700.0,26.6541,26.6678,26.6404,26.6472,10700.0
2014-10-23 12:15:00,38.88,38.89,38.86,38.87,11200.0,26.6541,26.6609,26.6404,26.6472,11200.0
2014-10-23 12:20:00,38.87,38.91,38.86,38.89,12400.0,26.6472,26.6747,26.6404,26.6609,12400.0
2014-10-23 12:25:00,38.89,38.95,38.89,38.95,15500.0,26.6609,26.7021,26.6609,26.7021,15500.0
2014-10-23 12:30:00,38.94,38.94,38.9,38.9,6000.0,26.6952,26.6952,26.6678,26.6678,6000.0
2014-10-23 12:35:00,38.89,38.89,38.85,38.87,12600.0,26.6609,26.6609,26.6335,26.6472,12600.0
2014-10-23 12:40:00,38.87,38.88,38.84,38.85,7000.0,26.6472,26.6541,26.6267,26.6335,7000.0
2014-10-23 12:45:00,38.86,38.91,38.86,38.9,11400.0,26.6404,26.6747,26.6404,26.6678,11400.0
2014-10-23 12:50:00,38.9,38.93,38.9,38.91,8400.0,26.6678,26.6884,26.6678,26.6747,8400.0
2014-10-23 12:55:00,38.92,38.93,38.89,38.91,19800.0,26.6815,26.6884,26.6609,26.6747,19800.0
2014-10-23 13:00:00,38.91,38.91,38.89,38.89,8100.0,26.6747,26.6747,26.6609,26.6609,8100.0
2014-10-23 13:05:00,38.9,38.93,38.89,38.91,17500.0,26.6678,26.6884,26.6609,26.6747,17500.0
2014-10-23 13:10:00,38.91,38.92,38.9,38.92,9200.0,26.6747,26.6815,26.6678,26.6815,9200.0
2014-10-23 13:15:00,38.92,38.96,38.91,38.96,7600.0,26.6815,26.7089,26.6747,26.7089,7600.0
2014-10-23 13:20:00,38.95,38.95,38.91,38.93,16800.0,26.7021,26.7021,26.6747,26.6884,16800.0
2014-10-23 13:25:00,38.93,39.01,38.93,39.01,14300.0,26.6884,26.7432,26.6884,26.7432,14300.0
2014-10-23 13:30:00,39.0,39.04,38.97,39.04,22300.0,26.7364,26.7638,26.7158,26.7638,22300.0
2014-10-23 13:35:00,39.03,39.04,39.01,39.03,10300.0,26.7569,26.7638,26.7432,26.7569,10300.0
2014-10-23 13:40:00,39.03,39.03,39.01,39.02,12200.0,26.7569,26.7569,26.7432,26.7501,12200.0
2014-10-23 13:45:00,39.03,39.04,39.01,39.04,12700.0,26.7569,26.7638,26.7432,26.7638,12700.0
2014-10-23 13:50:00,39.04,39.04,38.99,39.03,18000.0,26.7638,26.7638,26.7295,26.7569,18000.0
2014-10-23 13:55:00,39.03,39.05,39.01,39.02,16300.0,26.7569,26.7706,26.7432,26.7501,16300.0
2014-10-23 14:00:00,39.03,39.12,39.02,39.11,18300.0,26.7569,26.8186,26.7501,26.8118,18300.0
2014-10-23 14:05:00,39.1,39.12,39.09,39.1,15700.0,26.8049,26.8186,26.7981,26.8049,15700.0
2014-10-23 14:10:00,39.09,39.09,39.07,39.08,22800.0,26.7981,26.7981,26.7843,26.7912,22800.0
2014-10-23 14:15:00,39.08,39.12,39.07,39.12,16400.0,26.7912,26.8186,26.7843,26.8186,16400.0
2014-10-23 14:20:00,39.11,39.12,39.08,39.11,15000.0,26.8118,26.8186,26.7912,26.8118,15000.0
2014-10-23 14:25:00,39.11,39.16,39.11,39.15,16900.0,26.8118,26.846,26.8118,26.8392,16900.0
2014-10-23 14:30:00,39.16,39.16,39.09,39.1,10900.0,26.846,26.846,26.7981,26.8049,10900.0
2014-10-23 14:35:00,39.09,39.11,39.05,39.11,20400.0,26.7981,26.8118,26.7706,26.8118,20400.0
2014-10-23 14:40:00,39.09,39.11,39.08,39.1,9300.0,26.7981,26.8118,26.7912,26.8049,9300.0
2014-10-23 14:45:00,39.09,39.1,39.07,39.09,16500.0,26.7981,26.8049,26.7843,26.7981,16500.0
2014-10-23 14:50:00,39.1,39.11,39.04,39.04,17600.0,26.8049,26.8118,26.7638,26.7638,17600.0
2014-10-23 14:55:00,39.04,39.05,38.9,38.99,44200.0,26.7638,26.7706,26.6678,26.7295,44200.0
2014-10-23 15:00:00,38.97,38.97,38.87,38.87,45500.0,26.7158,26.7158,26.6472,26.6472,45500.0
2014-10-23 15:05:00,38.87,38.94,38.87,38.89,35800.0,26.6472,26.6952,26.6472,26.6609,35800.0
2014-10-23 15:10:00,38.9,38.94,38.88,38.89,30600.0,26.6678,26.6952,26.6541,26.6609,30600.0
2014-10-23 15:15:00,38.89,38.91,38.85,38.87,33000.0,26.6609,26.6747,26.6335,26.6472,33000.0
2014-10-23 15:20:00,38.88,38.91,38.83,38.87,37200.0,26.6541,26.6747,26.6198,26.6472,37200.0
2014-10-23 15:25:00,38.88,38.89,38.82,38.86,38600.0,26.6541,26.6609,26.613,26.6404,38600.0
2014-10-23 15:30:00,38.84,38.94,38.82,38.94,32100.0,26.6267,26.6952,26.613,26.6952,32100.0
2014-10-23 15:35:00,38.95,38.95,38.88,38.92,41400.0,26.7021,26.7021,26.6541,26.6815,41400.0
2014-10-23 15:40:00,38.93,38.97,38.88,38.96,112100.0,26.6884,26.7158,26.6541,26.7089,112100.0
2014-10-23 15:45:00,38.96,38.97,38.93,38.95,67800.0,26.7089,26.7158,26.6884,26.7021,67800.0
2014-10-23 15:50:00,38.95,38.95,38.87,38.87,63600.0,26.7021,26.7021,26.6472,26.6472,63600.0
2014-10-23 15:55:00,38.88,38.91,38.84,38.88,136000.0,26.6541,26.6747,26.6267,26.6541,136000.0
2014-10-24 09:30:00,38.93,39.08,38.93,39.08,28400.0,26.6884,26.7912,26.6884,26.7912,28400.0
2014-10-24 09:35:00,39.08,39.17,38.94,39.11,34300.0,26.7912,26.8529,26.6952,26.8118,34300.0
2014-10-24 09:40:00,39.1,39.13,39.07,39.08,9200.0,26.8049,26.8255,26.7843,26.7912,9200.0
2014-10-24 09:45:00,39.09,39.18,39.07,39.15,25100.0,26.7981,26.8598,26.7843,26.8392,25100.0
2014-10-24 09:50:00,39.14,39.14,39.08,39.09,19400.0,26.8323,26.8323,26.7912,26.7981,19400.0
2014-10-24 09:55:00,39.1,39.19,39.1,39.19,142400.0,26.8049,26.8666,26.8049,26.8666,142400.0
2014-10-24 10:00:00,39.18,39.25,39.14,39.17,61800.0,26.8598,26.9077,26.8323,26.8529,61800.0
2014-10-24 10:05:00,39.15,39.22,39.08,39.21,20600.0,26.8392,26.8872,26.7912,26.8803,20600.0
2014-10-24 10:10:00,39.22,39.22,39.13,39.18,17300.0,26.8872,26.8872,26.8255,26.8598,17300.0
2014-10-24 10:15:00,39.18,39.22,39.13,39.18,24100.0,26.8598,26.8872,26.8255,26.8598,24100.0
2014-10-24 10:20:00,39.18,39.2,39.14,39.16,32500.0,26.8598,26.8735,26.8323,26.846,32500.0
2014-10-24 10:25:00,39.15,39.19,39.13,39.16,21600.0,26.8392,26.8666,26.8255,26.846,21600.0
2014-10-24 10:30:00,39.16,39.2,39.13,39.2,24800.0,26.846,26.8735,26.8255,26.8735,24800.0
2014-10-24 10:35:00,39.2,39.25,39.19,39.2,19200.0,26.8735,26.9077,26.8666,26.8735,19200.0
2014-10-24 10:40:00,39.19,39.24,39.19,39.24,12900.0,26.8666,26.9009,26.8666,26.9009,12900.0
2014-10-24 10:45:00,39.24,39.26,39.2,39.21,23100.0,26.9009,26.9146,26.8735,26.8803,23100.0
2014-10-24 10:50:00,39.2,39.26,39.19,39.22,21500.0,26.8735,26.9146,26.8666,26.8872,21500.0
2014-10-24 10:55:00,39.21,39.25,39.21,39.25,12100.0,26.8803,26.9077,26.8803,26.9077,12100.0
2014-10-24 11:00:00,39.25,39.26,39.2,39.25,14200.0,26.9077,26.9146,26.8735,26.9077,14200.0
2014-10-24 11:05:00,39.24,39.26,39.22,39.22,9300.0,26.9009,26.9146,26.8872,26.8872,9300.0
2014-10-24 11:10:00,39.23,39.31,39.23,39.3,21100.0,26.894,26.9489,26.894,26.942,21100.0
2014-10-24 11:15:00,39.3,39.36,39.3,39.35,19100.0,26.942,26.9832,26.942,26.9763,19100.0
2014-10-24 11:20:00,39.34,39.36,39.29,39.31,13400.0,26.9694,26.9832,26.9352,26.9489,13400.0
2014-10-24 11:25:00,39.31,39.36,39.29,39.36,34700.0,26.9489,26.9832,26.9352,26.9832,34700.0
2014-10-24 11:30:00,39.36,39.37,39.33,39.37,14200.0,26.9832,26.99,26.9626,26.99,14200.0
2014-10-24 11:35:00,39.37,39.55,39.36,39.54,69200.0,26.99,27.1134,26.9832,27.1066,69200.0
2014-10-24 11:40:00,39.54,39.55,39.5,39.5,25100.0,27.1066,27.1134,27.0791,27.0791,25100.0
2014-10-24 11:45:00,39.5,39.52,39.45,39.46,18000.0,27.0791,27.0928,27.0449,27.0517,18000.0
2014-10-24 11:50:00,39.46,39.48,39.45,39.48,11400.0,27.0517,27.0654,27.0449,27.0654,11400.0
2014-10-24 11:55:00,39.48,39.54,39.46,39.53,30900.0,27.0654,27.1066,27.0517,27.0997,30900.0
2014-10-24 12:00:00,39.54,39.58,39.5,39.57,28900.0,27.1066,27.134,27.0791,27.1271,28900.0
2014-10-24 12:05:00,39.57,39.62,39.57,39.58,53400.0,27.1271,27.1614,27.1271,27.134,53400.0
2014-10-24 12:10:00,39.58,39.59,39.54,39.57,68500.0,27.134,27.1408,27.1066,27.1271,68500.0
2014-10-24 12:15:00,39.58,39.61,39.58,39.6,32100.0,27.134,27.1545,27.134,27.1477,32100.0
2014-10-24 12:20:00,39.6,39.65,39.59,39.63,20300.0,27.1477,27.182,27.1408,27.1683,20300.0
2014-10-24 12:25:00,39.63,39.65,39.6,39.64,21800.0,27.1683,27.182,27.1477,27.1751,21800.0
2014-10-24 12:30:00,39.64,39.64,39.56,39.58,21700.0,27.1751,27.1751,27.1203,27.134,21700.0
2014-10-24 12:35:00,39.58,39.58,39.49,39.5,54400.0,27.134,27.134,27.0723,27.0791,54400.0
2014-10-24 12:40:00,39.5,39.52,39.47,39.51,59500.0,27.0791,27.0928,27.0586,27.086,59500.0
2014-10-24 12:45:00,39.51,39.54,39.51,39.54,10800.0,27.086,27.1066,27.086,27.1066,10800.0
2014-10-24 12:50:00,39.54,39.54,39.47,39.49,14200.0,27.1066,27.1066,27.0586,27.0723,14200.0
2014-10-24 12:55:00,39.48,39.5,39.45,39.5,13000.0,27.0654,27.0791,27.0449,27.0791,13000.0
2014-10-24 13:00:00,39.49,39.5,39.44,39.44,11800.0,27.0723,27.0791,27.038,27.038,11800.0
2014-10-24 13:05:00,39.44,39.48,39.44,39.47,8400.0,27.038,27.0654,27.038,27.0586,8400.0
2014-10-24 13:10:00,39.46,39.46,39.39,39.4,12100.0,27.0517,27.0517,27.0037,27.0106,12100.0
2014-10-24 13:15:00,39.4,39.41,39.36,39.37,11200.0,27.0106,27.0174,26.9832,26.99,11200.0
2014-10-24 13:20:00,39.37,39.41,39.36,39.37,7300.0,26.99,27.0174,26.9832,26.99,7300.0
2014-10-24 13:25:00,39.37,39.43,39.37,39.43,11900.0,26.99,27.0311,26.99,27.0311,11900.0
2014-10-24 13:30:00,39.42,39.42,39.38,39.41,14400.0,27.0243,27.0243,26.9969,27.0174,14400.0
2014-10-24 13:35:00,39.41,39.44,39.4,39.44,14800.0,27.0174,27.038,27.0106,27.038,14800.0
2014-10-24 13:40:00,39.43,39.48,39.43,39.45,12100.0,27.0311,27.0654,27.0311,27.0449,12100.0
2014-10-24 13:45:00,39.45,39.46,39.44,39.45,9500.0,27.0449,27.0517,27.038,27.0449,9500.0
2014-10-24 13:50:00,39.46,39.48,39.45,39.47,7100.0,27.0517,27.0654,27.0449,27.0586,7100.0
2014-10-24 13:55:00,39.47,39.5,39.44,39.49,13100.0,27.0586,27.0791,27.038,27.0723,13100.0
2014-10-24 14:00:00,39.48,39.5,39.47,39.49,12300.0,27.0654,27.0791,27.0586,27.0723,12300.0
2014-10-24 14:05:00,39.48,39.56,39.48,39.55,26100.0,27.0654,27.1203,27.0654,27.1134,26100.0
2014-10-24 14:10:00,39.55,39.59,39.52,39.52,42500.0,27.1134,27.1408,27.0928,27.0928,42500.0
2014-10-24 14:15:00,39.52,39.52,39.46,39.47,34000.0,27.0928,27.0928,27.0517,27.0586,34000.0
2014-10-24 14:20:00,39.46,39.49,39.43,39.43,23800.0,27.0517,27.0723,27.0311,27.0311,23800.0
2014-10-24 14:25:00,39.43,39.46,39.43,39.46,21100.0,27.0311,27.0517,27.0311,27.0517,21100.0
2014-10-24 14:30:00,39.46,39.51,39.46,39.47,18600.0,27.0517,27.086,27.0517,27.0586,18600.0
2014-10-24 14:35:00,39.47,39.54,39.47,39.52,12000.0,27.0586,27.1066,27.0586,27.0928,12000.0
2014-10-24 14:40:00,39.52,39.55,39.51,39.54,16800.0,27.0928,27.1134,27.086,27.1066,16800.0
2014-10-24 14:45:00,39.55,39.57,39.51,39.57,18700.0,27.1134,27.1271,27.086,27.1271,18700.0
2014-10-24 14:50:00,39.56,39.56,39.52,39.55,14000.0,27.1203,27.1203,27.0928,27.1134,14000.0
2014-10-24 14:55:00,39.56,39.56,39.52,39.54,11400.0,27.1203,27.1203,27.0928,27.1066,11400.0
2014-10-24 15:00:00,39.54,39.55,39.51,39.52,16400.0,27.1066,27.1134,27.086,27.0928,16400.0
2014-10-24 15:05:00,39.51,39.51,39.46,39.49,18700.0,27.086,27.086,27.0517,27.0723,18700.0
2014-10-24 15:10:00,39.49,39.49,39.41,39.42,22900.0,27.0723,27.0723,27.0174,27.0243,22900.0
2014-10-24 15:15:00,39.42,39.47,39.4,39.45,27400.0,27.0243,27.0586,27.0106,27.0449,27400.0
2014-10-24 15:20:00,39.45,39.45,39.4,39.43,23500.0,27.0449,27.0449,27.0106,27.0311,23500.0
2014-10-24 15:25:00,39.42,39.43,39.38,39.43,24900.0,27.0243,27.0311,26.9969,27.0311,24900.0
2014-10-24 15:30:00,39.44,39.44,39.4,39.43,28000.0,27.038,27.038,27.0106,27.0311,28000.0
2014-10-24 15:35:00,39.42,39.46,39.41,39.43,30000.0,27.0243,27.0517,27.0174,27.0311,30000.0
2014-10-24 15:40:00,39.43,39.51,39.42,39.5,49000.0,27.0311,27.086,27.0243,27.0791,49000.0
2014-10-24 15:45:00,39.51,39.56,39.51,39.53,97500.0,27.086,27.1203,27.086,27.0997,97500.0
2014-10-24 15:50:00,39.52,39.58,39.52,39.58,83500.0,27.0928,27.134,27.0928,27.134,83500.0
2014-10-24 15:55:00,39.57,39.6,39.56,39.56,145500.0,27.1271,27.1477,27.1203,27.1203,145500.0
2014-10-27 09:30:00,39.52,39.68,39.5,39.63,44200.0,27.0928,27.2025,27.0791,27.1683,44200.0
2014-10-27 09:35:00,39.65,39.75,39.58,39.73,20900.0,27.182,27.2505,27.134,27.2368,20900.0
2014-10-27 09:40:00,39.75,39.75,39.59,39.64,14800.0,27.2505,27.2505,27.1408,27.1751,14800.0
2014-10-27 09:45:00,39.63,39.63,39.55,39.59,18600.0,27.1683,27.1683,27.1134,27.1408,18600.0
2014-10-27 09:50:00,39.59,39.59,39.56,39.58,11000.0,27.1408,27.1408,27.1203,27.134,11000.0
2014-10-27 09:55:00,39.58,39.65,39.56,39.65,13400.0,27.134,27.182,27.1203,27.182,13400.0
2014-10-27 10:00:00,39.65,39.66,39.56,39.59,15500.0,27.182,27.1888,27.1203,27.1408,15500.0
2014-10-27 10:05:00,39.58,39.64,39.56,39.63,12400.0,27.134,27.1751,27.1203,27.1683,12400.0
2014-10-27 10:10:00,39.63,39.69,39.63,39.67,16800.0,27.1683,27.2094,27.1683,27.1957,16800.0
2014-10-27 10:15:00,39.66,39.67,39.63,39.65,16500.0,27.1888,27.1957,27.1683,27.182,16500.0
2014-10-27 10:20:00,39.66,39.67,39.63,39.66,18000.0,27.1888,27.1957,27.1683,27.1888,18000.0
2014-10-27 10:25:00,39.66,39.67,39.64,39.64,8100.0,27.1888,27.1957,27.1751,27.1751,8100.0
2014-10-27 10:30:00,39.64,39.65,39.58,39.58,21600.0,27.1751,27.182,27.134,27.134,21600.0
2014-10-27 10:35:00,39.58,39.61,39.55,39.61,19600.0,27.134,27.1545,27.1134,27.1545,19600.0
2014-10-27 10:40:00,39.61,39.64,39.54,39.63,40400.0,27.1545,27.1751,27.1066,27.1683,40400.0
2014-10-27 10:45:00,39.64,39.65,39.59,39.62,13100.0,27.1751,27.182,27.1408,27.1614,13100.0
2014-10-27 10:50:00,39.63,39.63,39.59,39.6,4800.0,27.1683,27.1683,27.1408,27.1477,4800.0
2014-10-27 10:55:00,39.61,39.62,39.58,39.59,8800.0,27.1545,27.1614,27.134,27.1408,8800.0
2014-10-27 11:00:00,39.59,39.59,39.56,39.58,6600.0,27.1408,27.1408,27.1203,27.134,6600.0
2014-10-27 11:05:00,39.59,39.63,39.58,39.63,18300.0,27.1408,27.1683,27.134,27.1683,18300.0
2014-10-27 11:10:00,39.63,39.7,39.63,39.68,22700.0,27.1683,27.2162,27.1683,27.2025,22700.0
2014-10-27 11:15:00,39.67,39.67,39.58,39.58,25800.0,27.1957,27.1957,27.134,27.134,25800.0
2014-10-27 11:20:00,39.58,39.59,39.54,39.54,16300.0,27.134,27.1408,27.1066,27.1066,16300.0
2014-10-27 11:25:00,39.54,39.55,39.43,39.43,35200.0,27.1066,27.1134,27.0311,27.0311,35200.0
2014-10-27 11:30:00,39.44,39.48,39.4,39.4,21400.0,27.038,27.0654,27.0106,27.0106,21400.0
2014-10-27 11:35:00,39.38,39.61,39.35,39.38,323900.0,26.9969,27.1545,26.9763,26.9969,323900.0
2014-10-27 11:40:00,39.39,39.39,39.31,39.32,19300.0,27.0037,27.0037,26.9489,26.9557,19300.0
2014-10-27 11:45:00,39.31,39.35,39.28,39.34,38500.0,26.9489,26.9763,26.9283,26.9694,38500.0
2014-10-27 11:50:00,39.33,39.38,39.32,39.38,15100.0,26.9626,26.9969,26.9557,26.9969,15100.0
2014-10-27 11:55:00,39.38,39.45,39.38,39.42,19200.0,26.9969,27.0449,26.9969,27.0243,19200.0
2014-10-27 12:00:00,39.41,39.53,39.41,39.53,28100.0,27.0174,27.0997,27.0174,27.0997,28100.0
2014-10-27 12:05:00,39.53,39.57,39.53,39.55,6200.0,27.0997,27.1271,27.0997,27.1134,6200.0
2014-10-27 12:10:00,39.55,39.56,39.53,39.55,8400.0,27.1134,27.1203,27.0997,27.1134,8400.0
2014-10-27 12:15:00,39.56,39.57,39.48,39.5,18100.0,27.1203,27.1271,27.0654,27.0791,18100.0
2014-10-27 12:20:00,39.51,39.52,39.47,39.47,9100.0,27.086,27.0928,27.0586,27.0586,9100.0
2014-10-27 12:25:00,39.47,39.5,39.44,39.45,10800.0,27.0586,27.0791,27.038,27.0449,10800.0
2014-10-27 12:30:00,39.45,39.46,39.38,39.4,7200.0,27.0449,27.0517,26.9969,27.0106,7200.0
2014-10-27 12:35:00,39.4,39.46,39.4,39.43,41200.0,27.0106,27.0517,27.0106,27.0311,41200.0
2014-10-27 12:40:00,39.42,39.43,39.39,39.43,11000.0,27.0243,27.0311,27.0037,27.0311,11000.0
2014-10-27 12:45:00,39.46,39.46,39.41,39.43,8900.0,27.0517,27.0517,27.0174,27.0311,8900.0
2014-10-27 12:50:00,39.44,39.45,39.4,39.42,6600.0,27.038,27.0449,27.0106,27.0243,6600.0
2014-10-27 12:55:00,39.43,39.46,39.42,39.44,7800.0,27.0311,27.0517,27.0243,27.038,7800.0
2014-10-27 13:00:00,39.44,39.51,39.44,39.5,15000.0,27.038,27.086,27.038,27.0791,15000.0
2014-10-27 13:05:00,39.49,39.54,39.48,39.49,9800.0,27.0723,27.1066,27.0654,27.0723,9800.0
2014-10-27 13:10:00,39.48,39.5,39.47,39.5,7700.0,27.0654,27.0791,27.0586,27.0791,7700.0
2014-10-27 13:15:00,39.52,39.55,39.51,39.52,7300.0,27.0928,27.1134,27.086,27.0928,7300.0
2014-10-27 13:20:00,39.52,39.54,39.51,39.52,16100.0,27.0928,27.1066,27.086,27.0928,16100.0
2014-10-27 13:25:00,39.51,39.53,39.5,39.52,11700.0,27.086,27.0997,27.0791,27.0928,11700.0
2014-10-27 13:30:00,39.52,39.53,39.5,39.5,13300.0,27.0928,27.0997,27.0791,27.0791,13300.0
2014-10-27 13:35:00,39.51,39.52,39.5,39.5,11100.0,27.086,27.0928,27.0791,27.0791,11100.0
2014-10-27 13:40:00,39.5,39.51,39.47,39.48,16900.0,27.0791,27.086,27.0586,27.0654,16900.0
2014-10-27 13:45:00,39.46,39.47,39.45,39.46,10900.0,27.0517,27.0586,27.0449,27.0517,10900.0
2014-10-27 13:50:00,39.46,39.5,39.46,39.5,19100.0,27.0517,27.0791,27.0517,27.0791,19100.0
2014-10-27 13:55:00,39.49,39.52,39.49,39.51,17500.0,27.0723,27.0928,27.0723,27.086,17500.0
2014-10-27 14:00:00,39.51,39.52,39.46,39.47,25500.0,27.086,27.0928,27.0517,27.0586,25500.0
2014-10-27 14:05:00,39.46,39.5,39.45,39.48,10300.0,27.0517,27.0791,27.0449,27.0654,10300.0
2014-10-27 14:10:00,39.49,39.51,39.49,39.5,8700.0,27.0723,27.086,27.0723,27.0791,8700.0
2014-10-27 14:15:00,39.51,39.54,39.51,39.54,8500.0,27.086,27.1066,27.086,27.1066,8500.0
2014-10-27 14:20:00,39.54,39.56,39.54,39.54,10200.0,27.1066,27.1203,27.1066,27.1066,10200.0
2014-10-27 14:25:00,39.55,39.55,39.49,39.5,8000.0,27.1134,27.1134,27.0723,27.0791,8000.0
2014-10-27 14:30:00,39.51,39.51,39.45,39.48,8500.0,27.086,27.086,27.0449,27.0654,8500.0
2014-10-27 14:35:00,39.49,39.51,39.47,39.48,6100.0,27.0723,27.086,27.0586,27.0654,6100.0
2014-10-27 14:40:00,39.48,39.5,39.46,39.48,7100.0,27.0654,27.0791,27.0517,27.0654,7100.0
2014-10-27 14:45:00,39.48,39.5,39.47,39.48,8900.0,27.0654,27.0791,27.0586,27.0654,8900.0
2014-10-27 14:50:00,39.49,39.51,39.45,39.46,10800.0,27.0723,27.086,27.0449,27.0517,10800.0
2014-10-27 14:55:00,39.45,39.48,39.45,39.47,35900.0,27.0449,27.0654,27.0449,27.0586,35900.0
2014-10-27 15:00:00,39.48,39.49,39.45,39.47,47600.0,27.0654,27.0723,27.0449,27.0586,47600.0
2014-10-27 15:05:00,39.46,39.47,39.42,39.43,25700.0,27.0517,27.0586,27.0243,27.0311,25700.0
2014-10-27 15:10:00,39.42,39.44,39.42,39.44,27200.0,27.0243,27.038,27.0243,27.038,27200.0
2014-10-27 15:15:00,39.44,39.52,39.44,39.52,37800.0,27.038,27.0928,27.038,27.0928,37800.0
2014-10-27 15:20:00,39.52,39.53,39.5,39.5,27700.0,27.0928,27.0997,27.0791,27.0791,27700.0
2014-10-27 15:25:00,39.49,39.5,39.47,39.47,16700.0,27.0723,27.0791,27.0586,27.0586,16700.0
2014-10-27 15:30:00,39.47,39.47,39.44,39.46,23000.0,27.0586,27.0586,27.038,27.0517,23000.0
2014-10-27 15:35:00,39.46,39.47,39.42,39.45,37200.0,27.0517,27.0586,27.0243,27.0449,37200.0
2014-10-27 15:40:00,39.45,39.48,39.43,39.47,33600.0,27.0449,27.0654,27.0311,27.0586,33600.0
2014-10-27 15:45:00,39.47,39.51,39.45,39.5,63700.0,27.0586,27.086,27.0449,27.0791,63700.0
2014-10-27 15:50:00,39.5,39.51,39.46,39.5,68500.0,27.0791,27.086,27.0517,27.0791,68500.0
2014-10-27 15:55:00,39.5,39.53,39.44,39.44,145200.0,27.0791,27.0997,27.038,27.038,145200.0
2014-10-28 09:30:00,39.48,39.59,39.48,39.53,34800.0,27.0654,27.1408,27.0654,27.0997,34800.0
2014-10-28 09:35:00,39.52,39.59,39.51,39.55,39600.0,27.0928,27.1408,27.086,27.1134,39600.0
2014-10-28 09:40:00,39.54,39.54,39.35,39.39,23400.0,27.1066,27.1066,26.9763,27.0037,23400.0
2014-10-28 09:45:00,39.39,39.41,39.33,39.39,31800.0,27.0037,27.0174,26.9626,27.0037,31800.0
2014-10-28 09:50:00,39.39,39.41,39.32,39.32,51400.0,27.0037,27.0174,26.9557,26.9557,51400.0
2014-10-28 09:55:00,39.31,39.33,39.19,39.23,57900.0,26.9489,26.9626,26.8666,26.894,57900.0
2014-10-28 10:00:00,39.23,39.32,39.23,39.24,41800.0,26.894,26.9557,26.894,26.9009,41800.0
2014-10-28 10:05:00,39.24,39.25,39.15,39.17,26200.0,26.9009,26.9077,26.8392,26.8529,26200.0
2014-10-28 10:10:00,39.18,39.19,39.14,39.15,14500.0,26.8598,26.8666,26.8323,26.8392,14500.0
2014-10-28 10:15:00,39.14,39.2,39.11,39.12,24800.0,26.8323,26.8735,26.8118,26.8186,24800.0
2014-10-28 10:20:00,39.11,39.13,39.02,39.09,26600.0,26.8118,26.8255,26.7501,26.7981,26600.0
2014-10-28 10:25:00,39.09,39.15,39.09,39.14,27400.0,26.7981,26.8392,26.7981,26.8323,27400.0
2014-10-28 10:30:00,39.14,39.22,39.14,39.17,202400.0,26.8323,26.8872,26.8323,26.8529,202400.0
2014-10-28 10:35:00,39.16,39.23,39.14,39.22,21800.0,26.846,26.894,26.8323,26.8872,21800.0
2014-10-28 10:40:00,39.23,39.24,39.21,39.22,12400.0,26.894,26.9009,26.8803,26.8872,12400.0
2014-10-28 10:45:00,39.22,39.23,39.14,39.14,9500.0,26.8872,26.894,26.8323,26.8323,9500.0
2014-10-28 10:50:00,39.15,39.17,39.15,39.17,4800.0,26.8392,26.8529,26.8392,26.8529,4800.0
2014-10-28 10:55:00,39.17,39.18,39.05,39.05,41800.0,26.8529,26.8598,26.7706,26.7706,41800.0
2014-10-28 11:00:00,39.05,39.08,39.0,39.01,56200.0,26.7706,26.7912,26.7364,26.7432,56200.0
2014-10-28 11:05:00,39.01,39.05,38.97,39.05,49000.0,26.7432,26.7706,26.7158,26.7706,49000.0
2014-10-28 11:10:00,39.04,39.06,38.99,38.99,30300.0,26.7638,26.7775,26.7295,26.7295,30300.0
2014-10-28 11:15:00,38.99,39.04,38.99,39.04,36700.0,26.7295,26.7638,26.7295,26.7638,36700.0
2014-10-28 11:20:00,39.05,39.07,39.01,39.02,33100.0,26.7706,26.7843,26.7432,26.7501,33100.0
2014-10-28 11:25:00,39.02,39.02,38.97,38.99,12100.0,26.7501,26.7501,26.7158,26.7295,12100.0
2014-10-28 11:30:00,38.99,39.06,38.99,39.05,65500.0,26.7295,26.7775,26.7295,26.7706,65500.0
2014-10-28 11:35:00,39.04,39.1,38.99,39.09,174000.0,26.7638,26.8049,26.7295,26.7981,174000.0
2014-10-28 11:40:00,39.1,39.15,39.1,39.11,20400.0,26.8049,26.8392,26.8049,26.8118,20400.0
2014-10-28 11:45:00,39.11,39.11,39.07,39.08,12100.0,26.8118,26.8118,26.7843,26.7912,12100.0
2014-10-28 11:50:00,39.09,39.09,39.06,39.06,6100.0,26.7981,26.7981,26.7775,26.7775,6100.0
2014-10-28 11:55:00,39.06,39.13,39.06,39.12,23100.0,26.7775,26.8255,26.7775,26.8186,23100.0
2014-10-28 12:00:00,39.13,39.16,39.13,39.16,19400.0,26.8255,26.846,26.8255,26.846,19400.0
2014-10-28 12:05:00,39.17,39.21,39.17,39.2,9600.0,26.8529,26.8803,26.8529,26.8735,9600.0
2014-10-28 12:10:00,39.2,39.22,39.19,39.21,8500.0,26.8735,26.8872,26.8666,26.8803,8500.0
2014-10-28 12:15:00,39.21,39.21,39.2,39.2,10600.0,26.8803,26.8803,26.8735,26.8735,10600.0
2014-10-28 12:20:00,39.2,39.21,39.19,39.19,10300.0,26.8735,26.8803,26.8666,26.8666,10300.0
2014-10-28 12:25:00,39.19,39.22,39.18,39.22,17700.0,26.8666,26.8872,26.8598,26.8872,17700.0
2014-10-28 12:30:00,39.22,39.22,39.18,39.19,13000.0,26.8872,26.8872,26.8598,26.8666,13000.0
2014-10-28 12:35:00,39.18,39.18,39.13,39.14,13400.0,26.8598,26.8598,26.8255,26.8323,13400.0
2014-10-28 12:40:00,39.14,39.15,39.12,39.13,14600.0,26.8323,26.8392,26.8186,26.8255,14600.0
2014-10-28 12:45:00,39.11,39.12,39.07,39.07,13900.0,26.8118,26.8186,26.7843,26.7843,13900.0
2014-10-28 12:50:00,39.06,39.07,39.05,39.05,10200.0,26.7775,26.7843,26.7706,26.7706,10200.0
2014-10-28 12:55:00,39.06,39.07,39.04,39.07,5500.0,26.7775,26.7843,26.7638,26.7843,5500.0
2014-10-28 13:00:00,39.08,39.11,39.07,39.11,11000.0,26.7912,26.8118,26.7843,26.8118,11000.0
2014-10-28 13:05:00,39.11,39.12,39.07,39.07,6200.0,26.8118,26.8186,26.7843,26.7843,6200.0
2014-10-28 13:10:00,39.08,39.08,39.0,39.0,16100.0,26.7912,26.7912,26.7364,26.7364,16100.0
2014-10-28 13:15:00,39.0,39.02,38.99,39.02,7500.0,26.7364,26.7501,26.7295,26.7501,7500.0
2014-10-28 13:20:00,39.02,39.06,39.02,39.05,12600.0,26.7501,26.7775,26.7501,26.7706,12600.0
2014-10-28 13:25:00,39.04,39.05,39.03,39.05,7500.0,26.7638,26.7706,26.7569,26.7706,7500.0
2014-10-28 13:30:00,39.06,39.09,39.02,39.04,9900.0,26.7775,26.7981,26.7501,26.7638,9900.0
2014-10-28 13:35:00,39.03,39.05,39.02,39.05,5600.0,26.7569,26.7706,26.7501,26.7706,5600.0
2014-10-28 13:40:00,39.05,39.14,39.05,39.11,73500.0,26.7706,26.8323,26.7706,26.8118,73500.0
2014-10-28 13:45:00,39.11,39.12,39.09,39.09,59400.0,26.8118,26.8186,26.7981,26.7981,59400.0
2014-10-28 13:50:00,39.09,39.15,39.09,39.12,29900.0,26.7981,26.8392,26.7981,26.8186,29900.0
2014-10-28 13:55:00,39.12,39.19,39.09,39.18,98200.0,26.8186,26.8666,26.7981,26.8598,98200.0
2014-10-28 14:00:00,39.18,39.18,39.12,39.14,16200.0,26.8598,26.8598,26.8186,26.8323,16200.0
2014-10-28 14:05:00,39.14,39.16,39.13,39.15,6800.0,26.8323,26.846,26.8255,26.8392,6800.0
2014-10-28 14:10:00,39.15,39.16,39.14,39.16,15200.0,26.8392,26.846,26.8323,26.846,15200.0
2014-10-28 14:15:00,39.17,39.17,39.13,39.13,6700.0,26.8529,26.8529,26.8255,26.8255,6700.0
2014-10-28 14:20:00,39.14,39.18,39.14,39.18,14200.0,26.8323,26.8598,26.8323,26.8598,14200.0
2014-10-28 14:25:00,39.18,39.24,39.18,39.22,27600.0,26.8598,26.9009,26.8598,26.8872,27600.0
2014-10-28 14:30:00,39.23,39.28,39.23,39.28,7900.0,26.894,26.9283,26.894,26.9283,7900.0
2014-10-28 14:35:00,39.28,39.32,39.27,39.31,12000.0,26.9283,26.9557,26.9215,26.9489,12000.0
2014-10-28 14:40:00,39.31,39.32,39.29,39.32,9400.0,26.9489,26.9557,26.9352,26.9557,9400.0
2014-10-28 14:45:00,39.31,39.32,39.28,39.29,10900.0,26.9489,26.9557,26.9283,26.9352,10900.0
2014-10-28 14:50:00,39.3,39.32,39.28,39.32,8400.0,26.942,26.9557,26.9283,26.9557,8400.0
2014-10-28 14:55:00,39.32,39.33,39.31,39.32,4500.0,26.9557,26.9626,26.9489,26.9557,4500.0
2014-10-28 15:00:00,39.32,39.42,39.31,39.41,35900.0,26.9557,27.0243,26.9489,27.0174,35900.0
2014-10-28 15:05:00,39.42,39.44,39.41,39.43,82300.0,27.0243,27.038,27.0174,27.0311,82300.0
2014-10-28 15:10:00,39.43,39.46,39.42,39.45,57900.0,27.0311,27.0517,27.0243,27.0449,57900.0
2014-10-28 15:15:00,39.45,39.46,39.41,39.41,31400.0,27.0449,27.0517,27.0174,27.0174,31400.0
2014-10-28 15:20:00,39.41,39.42,39.4,39.4,65400.0,27.0174,27.0243,27.0106,27.0106,65400.0
2014-10-28 15:25:00,39.4,39.44,39.4,39.44,77300.0,27.0106,27.038,27.0106,27.038,77300.0
2014-10-28 15:30:00,39.44,39.46,39.43,39.45,37100.0,27.038,27.0517,27.0311,27.0449,37100.0
2014-10-28 15:35:00,39.46,39.53,39.45,39.53,84300.0,27.0517,27.0997,27.0449,27.0997,84300.0
2014-10-28 15:40:00,39.52,39.56,39.5,39.54,113300.0,27.0928,27.1203,27.0791,27.1066,113300.0
2014-10-28 15:45:00,39.55,39.56,39.47,39.47,134000.0,27.1134,27.1203,27.0586,27.0586,134000.0
2014-10-28 15:50:00,39.48,39.5,39.46,39.48,149000.0,27.0654,27.0791,27.0517,27.0654,149000.0
2014-10-28 15:55:00,39.48,39.58,39.48,39.57,334500.0,27.0654,27.134,27.0654,27.1271,334500.0
2014-10-29 09:30:00,39.64,39.66,39.51,39.61,32800.0,27.1751,27.1888,27.086,27.1545,32800.0
2014-10-29 09:35:00,39.64,39.78,39.64,39.75,10500.0,27.1751,27.2711,27.1751,27.2505,10500.0
2014-10-29 09:40:00,39.76,39.78,39.57,39.59,33500.0,27.2574,27.2711,27.1271,27.1408,33500.0
2014-10-29 09:45:00,39.59,39.65,39.58,39.61,17200.0,27.1408,27.182,27.134,27.1545,17200.0
2014-10-29 09:50:00,39.63,39.71,39.62,39.71,18100.0,27.1683,27.2231,27.1614,27.2231,18100.0
2014-10-29 09:55:00,39.71,39.74,39.67,39.7,20400.0,27.2231,27.2437,27.1957,27.2162,20400.0
2014-10-29 10:00:00,39.71,39.73,39.67,39.69,21900.0,27.2231,27.2368,27.1957,27.2094,21900.0
2014-10-29 10:05:00,39.69,39.69,39.63,39.68,20200.0,27.2094,27.2094,27.1683,27.2025,20200.0
2014-10-29 10:10:00,39.69,39.69,39.64,39.64,14300.0,27.2094,27.2094,27.1751,27.1751,14300.0
2014-10-29 10:15:00,39.65,39.71,39.65,39.65,15600.0,27.182,27.2231,27.182,27.182,15600.0
2014-10-29 10:20:00,39.65,39.69,39.63,39.66,17200.0,27.182,27.2094,27.1683,27.1888,17200.0
2014-10-29 10:25:00,39.66,39.7,39.65,39.69,67100.0,27.1888,27.2162,27.182,27.2094,67100.0
2014-10-29 10:30:00,39.7,39.7,39.64,39.67,32900.0,27.2162,27.2162,27.1751,27.1957,32900.0
2014-10-29 10:35:00,39.66,39.69,39.65,39.67,16600.0,27.1888,27.2094,27.182,27.1957,16600.0
2014-10-29 10:40:00,39.67,39.73,39.64,39.73,13300.0,27.1957,27.2368,27.1751,27.2368,13300.0
2014-10-29 10:45:00,39.73,39.73,39.69,39.7,21000.0,27.2368,27.2368,27.2094,27.2162,21000.0
2014-10-29 10:50:00,39.7,39.71,39.67,39.68,25700.0,27.2162,27.2231,27.1957,27.2025,25700.0
2014-10-29 10:55:00,39.67,39.71,39.67,39.69,21300.0,27.1957,27.2231,27.1957,27.2094,21300.0
2014-10-29 11:00:00,39.7,39.73,39.68,39.7,29000.0,27.2162,27.2368,27.2025,27.2162,29000.0
2014-10-29 11:05:00,39.7,39.71,39.62,39.62,19200.0,27.2162,27.2231,27.1614,27.1614,19200.0
2014-10-29 11:10:00,39.63,39.66,39.62,39.65,8500.0,27.1683,27.1888,27.1614,27.182,8500.0
2014-10-29 11:15:00,39.65,39.68,39.64,39.65,30400.0,27.182,27.2025,27.1751,27.182,30400.0
2014-10-29 11:20:00,39.65,39.75,39.65,39.75,20100.0,27.182,27.2505,27.182,27.2505,20100.0
2014-10-29 11:25:00,39.75,39.76,39.67,39.67,24500.0,27.2505,27.2574,27.1957,27.1957,24500.0
2014-10-29 11:30:00,39.68,39.69,39.65,39.66,15900.0,27.2025,27.2094,27.182,27.1888,15900.0
2014-10-29 11:35:00,39.66,39.66,39.6,39.61,10800.0,27.1888,27.1888,27.1477,27.1545,10800.0
2014-10-29 11:40:00,39.6,39.62,39.56,39.57,11000.0,27.1477,27.1614,27.1203,27.1271,11000.0
2014-10-29 11:45:00,39.57,39.59,39.52,39.57,11100.0,27.1271,27.1408,27.0928,27.1271,11100.0
2014-10-29 11:50:00,39.57,39.6,39.54,39.54,9200.0,27.1271,27.1477,27.1066,27.1066,9200.0
2014-10-29 11:55:00,39.54,39.57,39.49,39.54,11300.0,27.1066,27.1271,27.0723,27.1066,11300.0
2014-10-29 12:00:00,39.53,39.53,39.4,39.41,17800.0,27.0997,27.0997,27.0106,27.0174,17800.0
2014-10-29 12:05:00,39.41,39.46,39.41,39.45,25300.0,27.0174,27.0517,27.0174,27.0449,25300.0
2014-10-29 12:10:00,39.45,39.5,39.43,39.49,9500.0,27.0449,27.0791,27.0311,27.0723,9500.0
2014-10-29 12:15:00,39.49,39.52,39.48,39.48,13100.0,27.0723,27.0928,27.0654,27.0654,13100.0
2014-10-29 12:20:00,39.47,39.54,39.47,39.53,85100.0,27.0586,27.1066,27.0586,27.0997,85100.0
2014-10-29 12:25:00,39.54,39.59,39.54,39.58,15000.0,27.1066,27.1408,27.1066,27.134,15000.0
2014-10-29 12:30:00,39.57,39.59,39.54,39.54,15200.0,27.1271,27.1408,27.1066,27.1066,15200.0
2014-10-29 12:35:00,39.55,39.56,39.54,39.55,15100.0,27.1134,27.1203,27.1066,27.1134,15100.0
2014-10-29 12:40:00,39.54,39.55,39.53,39.53,5400.0,27.1066,27.1134,27.0997,27.0997,5400.0
2014-10-29 12:45:00,39.53,39.56,39.52,39.56,12100.0,27.0997,27.1203,27.0928,27.1203,12100.0
2014-10-29 12:50:00,39.57,39.58,39.54,39.56,9000.0,27.1271,27.134,27.1066,27.1203,9000.0
2014-10-29 12:55:00,39.55,39.57,39.52,39.57,8600.0,27.1134,27.1271,27.0928,27.1271,8600.0
2014-10-29 13:00:00,39.58,39.58,39.55,39.55,11200.0,27.134,27.134,27.1134,27.1134,11200.0
2014-10-29 13:05:00,39.55,39.55,39.49,39.5,11600.0,27.1134,27.1134,27.0723,27.0791,11600.0
2014-10-29 13:10:00,39.5,39.54,39.5,39.53,10400.0,27.0791,27.1066,27.0791,27.0997,10400.0
2014-10-29 13:15:00,39.53,39.53,39.47,39.48,10700.0,27.0997,27.0997,27.0586,27.0654,10700.0
2014-10-29 13:20:00,39.48,39.51,39.46,39.49,10600.0,27.0654,27.086,27.0517,27.0723,10600.0
2014-10-29 13:25:00,39.49,39.55,39.49,39.51,6700.0,27.0723,27.1134,27.0723,27.086,6700.0
2014-10-29 13:30:00,39.51,39.51,39.47,39.47,10400.0,27.086,27.086,27.0586,27.0586,10400.0
2014-10-29 13:35:00,39.47,39.48,39.4,39.4,14900.0,27.0586,27.0654,27.0106,27.0106,14900.0
2014-10-29 13:40:00,39.4,39.45,39.39,39.45,23200.0,27.0106,27.0449,27.0037,27.0449,23200.0
2014-10-29 13:45:00,39.45,39.46,39.41,39.44,21400.0,27.0449,27.0517,27.0174,27.038,21400.0
2014-10-29 13:50:00,39.43,39.5,39.43,39.48,15900.0,27.0311,27.0791,27.0311,27.0654,15900.0
2014-10-29 13:55:00,39.48,39.54,39.48,39.49,12700.0,27.0654,27.1066,27.0654,27.0723,12700.0
2014-10-29 14:00:00,39.48,39.48,39.24,39.28,35700.0,27.0654,27.0654,26.9009,26.9283,35700.0
2014-10-29 14:05:00,39.28,39.33,39.19,39.26,26100.0,26.9283,26.9626,26.8666,26.9146,26100.0
2014-10-29 14:10:00,39.28,39.29,39.13,39.14,30600.0,26.9283,26.9352,26.8255,26.8323,30600.0
2014-10-29 14:15:00,39.13,39.15,38.92,39.1,46100.0,26.8255,26.8392,26.6815,26.8049,46100.0
2014-10-29 14:20:00,39.1,39.26,39.1,39.24,19800.0,26.8049,26.9146,26.8049,26.9009,19800.0
2014-10-29 14:25:00,39.24,39.31,39.14,39.21,30900.0,26.9009,26.9489,26.8323,26.8803,30900.0
2014-10-29 14:30:00,39.2,39.25,39.15,39.21,24900.0,26.8735,26.9077,26.8392,26.8803,24900.0
2014-10-29 14:35:00,39.22,39.28,39.2,39.25,30700.0,26.8872,26.9283,26.8735,26.9077,30700.0
2014-10-29 14:40:00,39.25,39.37,39.25,39.35,112900.0,26.9077,26.99,26.9077,26.9763,112900.0
2014-10-29 14:45:00,39.35,39.36,39.29,39.3,49300.0,26.9763,26.9832,26.9352,26.942,49300.0
2014-10-29 14:50:00,39.3,39.32,39.27,39.29,24800.0,26.942,26.9557,26.9215,26.9352,24800.0
2014-10-29 14:55:00,39.29,39.3,39.26,39.29,24100.0,26.9352,26.942,26.9146,26.9352,24100.0
2014-10-29 15:00:00,39.29,39.29,39.18,39.18,24600.0,26.9352,26.9352,26.8598,26.8598,24600.0
2014-10-29 15:05:00,39.19,39.23,39.1,39.11,32300.0,26.8666,26.894,26.8049,26.8118,32300.0
2014-10-29 15:10:00,39.12,39.12,39.05,39.11,18600.0,26.8186,26.8186,26.7706,26.8118,18600.0
2014-10-29 15:15:00,39.1,39.14,39.09,39.14,23000.0,26.8049,26.8323,26.7981,26.8323,23000.0
2014-10-29 15:20:00,39.14,39.22,39.1,39.2,36900.0,26.8323,26.8872,26.8049,26.8735,36900.0
2014-10-29 15:25:00,39.19,39.27,39.19,39.27,61600.0,26.8666,26.9215,26.8666,26.9215,61600.0
2014-10-29 15:30:00,39.28,39.41,39.28,39.33,43200.0,26.9283,27.0174,26.9283,26.9626,43200.0
2014-10-29 15:35:00,39.33,39.43,39.33,39.42,59400.0,26.9626,27.0311,26.9626,27.0243,59400.0
2014-10-29 15:40:00,39.41,39.52,39.4,39.48,45600.0,27.0174,27.0928,27.0106,27.0654,45600.0
2014-10-29 15:45:00,39.48,39.51,39.41,39.42,64300.0,27.0654,27.086,27.0174,27.0243,64300.0
2014-10-29 15:50:00,39.41,39.47,39.41,39.47,61900.0,27.0174,27.0586,27.0174,27.0586,61900.0
2014-10-29 15:55:00,39.46,39.51,39.44,39.46,143000.0,27.0517,27.086,27.038,27.0517,143000.0
2014-10-30 09:30:00,39.76,40.04,39.76,39.98,116600.0,27.2574,27.4493,27.2574,27.4082,116600.0
2014-10-30 09:35:00,39.96,39.97,39.88,39.9,53700.0,27.3945,27.4013,27.3396,27.3534,53700.0
2014-10-30 09:40:00,39.91,40.0,39.89,40.0,69400.0,27.3602,27.4219,27.3465,27.4219,69400.0
2014-10-30 09:45:00,40.0,40.39,39.99,40.35,120400.0,27.4219,27.6893,27.4151,27.6618,120400.0
2014-10-30 09:50:00,40.37,40.4,40.3,40.34,29400.0,27.6756,27.6961,27.6276,27.655,29400.0
2014-10-30 09:55:00,40.34,40.34,40.18,40.18,76000.0,27.655,27.655,27.5453,27.5453,76000.0
2014-10-30 10:00:00,40.17,40.34,40.14,40.3,60800.0,27.5385,27.655,27.5179,27.6276,60800.0
2014-10-30 10:05:00,40.3,40.31,40.23,40.23,47900.0,27.6276,27.6344,27.5796,27.5796,47900.0
2014-10-30 10:10:00,40.23,40.23,40.09,40.18,19700.0,27.5796,27.5796,27.4836,27.5453,19700.0
2014-10-30 10:15:00,40.2,40.32,40.17,40.26,47500.0,27.559,27.6413,27.5385,27.6002,47500.0
2014-10-30 10:20:00,40.26,40.34,40.26,40.34,26100.0,27.6002,27.655,27.6002,27.655,26100.0
2014-10-30 10:25:00,40.33,40.34,40.31,40.34,29300.0,27.6481,27.655,27.6344,27.655,29300.0
2014-10-30 10:30:00,40.34,40.35,40.33,40.34,43200.0,27.655,27.6618,27.6481,27.655,43200.0
2014-10-30 10:35:00,40.34,40.34,40.26,40.29,38200.0,27.655,27.655,27.6002,27.6207,38200.0
2014-10-30 10:40:00,40.29,40.29,40.25,40.26,31000.0,27.6207,27.6207,27.5933,27.6002,31000.0
2014-10-30 10:45:00,40.26,40.26,40.02,40.05,61400.0,27.6002,27.6002,27.4356,27.4562,61400.0
2014-10-30 10:50:00,40.05,40.08,40.04,40.07,39100.0,27.4562,27.4768,27.4493,27.4699,39100.0
2014-10-30 10:55:00,40.07,40.08,39.97,40.0,44700.0,27.4699,27.4768,27.4013,27.4219,44700.0
2014-10-30 11:00:00,40.0,40.05,39.99,40.04,30500.0,27.4219,27.4562,27.4151,27.4493,30500.0
2014-10-30 11:05:00,40.05,40.07,40.03,40.05,19200.0,27.4562,27.4699,27.4425,27.4562,19200.0
2014-10-30 11:10:00,40.05,40.05,40.01,40.03,129800.0,27.4562,27.4562,27.4288,27.4425,129800.0
2014-10-30 11:15:00,40.04,40.2,40.04,40.2,77100.0,27.4493,27.559,27.4493,27.559,77100.0
2014-10-30 11:20:00,40.2,40.35,40.19,40.35,48300.0,27.559,27.6618,27.5522,27.6618,48300.0
2014-10-30 11:25:00,40.34,40.45,40.34,40.41,51600.0,27.655,27.7304,27.655,27.703,51600.0
2014-10-30 11:30:00,40.41,40.47,40.38,40.4,139800.0,27.703,27.7441,27.6824,27.6961,139800.0
2014-10-30 11:35:00,40.4,40.43,40.32,40.32,66700.0,27.6961,27.7167,27.6413,27.6413,66700.0
2014-10-30 11:40:00,40.31,40.31,40.18,40.22,54800.0,27.6344,27.6344,27.5453,27.5727,54800.0
2014-10-30 11:45:00,40.24,40.34,40.24,40.33,23600.0,27.5864,27.655,27.5864,27.6481,23600.0
2014-10-30 11:50:00,40.33,40.33,40.28,40.3,31600.0,27.6481,27.6481,27.6139,27.6276,31600.0
2014-10-30 11:55:00,40.3,40.31,40.28,40.29,33700.0,27.6276,27.6344,27.6139,27.6207,33700.0
2014-10-30 12:00:00,40.28,40.31,40.24,40.24,31300.0,27.6139,27.6344,27.5864,27.5864,31300.0
2014-10-30 12:05:00,40.24,40.29,40.23,40.29,16600.0,27.5864,27.6207,27.5796,27.6207,16600.0
2014-10-30 12:10:00,40.3,40.31,40.28,40.31,32200.0,27.6276,27.6344,27.6139,27.6344,32200.0
2014-10-30 12:15:00,40.3,40.31,40.29,40.3,44100.0,27.6276,27.6344,27.6207,27.6276,44100.0
2014-10-30 12:20:00,40.3,40.31,40.29,40.29,21400.0,27.6276,27.6344,27.6207,27.6207,21400.0
2014-10-30 12:25:00,40.29,40.37,40.26,40.31,75100.0,27.6207,27.6756,27.6002,27.6344,75100.0
2014-10-30 12:30:00,40.3,40.31,40.3,40.3,25600.0,27.6276,27.6344,27.6276,27.6276,25600.0
2014-10-30 12:35:00,40.3,40.31,40.27,40.28,37000.0,27.6276,27.6344,27.607,27.6139,37000.0
2014-10-30 12:40:00,40.29,40.29,40.28,40.29,23400.0,27.6207,27.6207,27.6139,27.6207,23400.0
2014-10-30 12:45:00,40.29,40.3,40.29,40.3,253900.0,27.6207,27.6276,27.6207,27.6276,253900.0
2014-10-30 12:50:00,40.3,40.31,40.3,40.31,21200.0,27.6276,27.6344,27.6276,27.6344,21200.0
2014-10-30 12:55:00,40.3,40.43,40.3,40.42,79300.0,27.6276,27.7167,27.6276,27.7098,79300.0
2014-10-30 13:00:00,40.42,40.46,40.39,40.41,63100.0,27.7098,27.7373,27.6893,27.703,63100.0
2014-10-30 13:05:00,40.41,40.41,40.34,40.38,14300.0,27.703,27.703,27.655,27.6824,14300.0
2014-10-30 13:10:00,40.38,40.4,40.38,40.39,13800.0,27.6824,27.6961,27.6824,27.6893,13800.0
2014-10-30 13:15:00,40.4,40.47,40.38,40.44,36700.0,27.6961,27.7441,27.6824,27.7235,36700.0
2014-10-30 13:20:00,40.45,40.48,40.43,40.46,13400.0,27.7304,27.751,27.7167,27.7373,13400.0
2014-10-30 13:25:00,40.45,40.47,40.43,40.47,7500.0,27.7304,27.7441,27.7167,27.7441,7500.0
2014-10-30 13:30:00,40.46,40.46,40.37,40.39,24400.0,27.7373,27.7373,27.6756,27.6893,24400.0
2014-10-30 13:35:00,40.39,40.49,40.38,40.39,20500.0,27.6893,27.7578,27.6824,27.6893,20500.0
2014-10-30 13:40:00,40.4,40.45,40.4,40.41,14100.0,27.6961,27.7304,27.6961,27.703,14100.0
2014-10-30 13:45:00,40.41,40.45,40.38,40.43,10600.0,27.703,27.7304,27.6824,27.7167,10600.0
2014-10-30 13:50:00,40.44,40.45,40.43,40.43,14500.0,27.7235,27.7304,27.7167,27.7167,14500.0
2014-10-30 13:55:00,40.44,40.46,40.33,40.33,43500.0,27.7235,27.7373,27.6481,27.6481,43500.0
2014-10-30 14:00:00,40.33,40.37,40.32,40.36,19500.0,27.6481,27.6756,27.6413,27.6687,19500.0
2014-10-30 14:05:00,40.36,40.37,40.32,40.33,14500.0,27.6687,27.6756,27.6413,27.6481,14500.0
2014-10-30 14:10:00,40.33,40.39,40.32,40.32,18200.0,27.6481,27.6893,27.6413,27.6413,18200.0
2014-10-30 14:15:00,40.32,40.38,40.25,40.25,52600.0,27.6413,27.6824,27.5933,27.5933,52600.0
2014-10-30 14:20:00,40.26,40.29,40.25,40.28,17800.0,27.6002,27.6207,27.5933,27.6139,17800.0
2014-10-30 14:25:00,40.27,40.3,40.27,40.28,23200.0,27.607,27.6276,27.607,27.6139,23200.0
2014-10-30 14:30:00,40.28,40.39,40.28,40.39,30800.0,27.6139,27.6893,27.6139,27.6893,30800.0
2014-10-30 14:35:00,40.38,40.46,40.36,40.46,21400.0,27.6824,27.7373,27.6687,27.7373,21400.0
2014-10-30 14:40:00,40.46,40.55,40.46,40.52,71900.0,27.7373,27.799,27.7373,27.7784,71900.0
2014-10-30 14:45:00,40.52,40.52,40.49,40.51,40400.0,27.7784,27.7784,27.7578,27.7715,40400.0
2014-10-30 14:50:00,40.5,40.51,40.47,40.5,31800.0,27.7647,27.7715,27.7441,27.7647,31800.0
2014-10-30 14:55:00,40.5,40.51,40.43,40.43,42000.0,27.7647,27.7715,27.7167,27.7167,42000.0
2014-10-30 15:00:00,40.44,40.58,40.44,40.55,37500.0,27.7235,27.8195,27.7235,27.799,37500.0
2014-10-30 15:05:00,40.55,40.57,40.53,40.57,37900.0,27.799,27.8127,27.7852,27.8127,37900.0
2014-10-30 15:10:00,40.57,40.57,40.49,40.5,94900.0,27.8127,27.8127,27.7578,27.7647,94900.0
2014-10-30 15:15:00,40.5,40.51,40.49,40.49,17500.0,27.7647,27.7715,27.7578,27.7578,17500.0
2014-10-30 15:20:00,40.5,40.61,40.49,40.61,38800.0,27.7647,27.8401,27.7578,27.8401,38800.0
2014-10-30 15:25:00,40.61,40.62,40.5,40.5,63200.0,27.8401,27.8469,27.7647,27.7647,63200.0
2014-10-30 15:30:00,40.51,40.52,40.49,40.52,96300.0,27.7715,27.7784,27.7578,27.7784,96300.0
2014-10-30 15:35:00,40.52,40.52,40.49,40.51,66000.0,27.7784,27.7784,27.7578,27.7715,66000.0
2014-10-30 15:40:00,40.51,40.62,40.5,40.6,55400.0,27.7715,27.8469,27.7647,27.8332,55400.0
2014-10-30 15:45:00,40.6,40.66,40.59,40.6,78400.0,27.8332,27.8744,27.8264,27.8332,78400.0
2014-10-30 15:50:00,40.6,40.61,40.59,40.59,132600.0,27.8332,27.8401,27.8264,27.8264,132600.0
2014-10-30 15:55:00,40.59,40.74,40.59,40.73,271900.0,27.8264,27.9292,27.8264,27.9224,271900.0
2014-10-31 09:30:00,41.1,41.19,40.84,40.97,105800.0,28.176,28.2377,27.9978,28.0869,105800.0
2014-10-31 09:35:00,40.92,40.92,40.76,40.85,39100.0,28.0526,28.0526,27.9429,28.0046,39100.0
2014-10-31 09:40:00,40.84,41.06,40.82,40.94,52800.0,27.9978,28.1486,27.9841,28.0663,52800.0
2014-10-31 09:45:00,40.94,41.07,40.76,41.04,55900.0,28.0663,28.1554,27.9429,28.1349,55900.0
2014-10-31 09:50:00,41.03,41.15,41.02,41.08,37700.0,28.128,28.2103,28.1212,28.1623,37700.0
2014-10-31 09:55:00,41.07,41.15,41.01,41.12,45200.0,28.1554,28.2103,28.1143,28.1897,45200.0
2014-10-31 10:00:00,41.14,41.2,41.07,41.1,54200.0,28.2034,28.2446,28.1554,28.176,54200.0
2014-10-31 10:05:00,41.11,41.17,40.96,41.09,57300.0,28.1829,28.224,28.08,28.1692,57300.0
2014-10-31 10:10:00,41.09,41.14,41.08,41.11,68000.0,28.1692,28.2034,28.1623,28.1829,68000.0
2014-10-31 10:15:00,41.09,41.13,41.04,41.1,40100.0,28.1692,28.1966,28.1349,28.176,40100.0
2014-10-31 10:20:00,41.11,41.14,41.06,41.1,43900.0,28.1829,28.2034,28.1486,28.176,43900.0
2014-10-31 10:25:00,41.1,41.1,41.02,41.05,65400.0,28.176,28.176,28.1212,28.1417,65400.0
2014-10-31 10:30:00,41.05,41.1,41.03,41.1,42100.0,28.1417,28.176,28.128,28.176,42100.0
2014-10-31 10:35:00,41.1,41.13,41.09,41.11,54900.0,28.176,28.1966,28.1692,28.1829,54900.0
2014-10-31 10:40:00,41.12,41.12,41.07,41.09,41400.0,28.1897,28.1897,28.1554,28.1692,41400.0
2014-10-31 10:45:00,41.09,41.15,41.06,41.08,64200.0,28.1692,28.2103,28.1486,28.1623,64200.0
2014-10-31 10:50:00,41.07,41.11,41.04,41.06,34500.0,28.1554,28.1829,28.1349,28.1486,34500.0
2014-10-31 10:55:00,41.05,41.12,40.99,41.11,21900.0,28.1417,28.1897,28.1006,28.1829,21900.0
2014-10-31 11:00:00,41.11,41.16,41.11,41.13,36300.0,28.1829,28.2171,28.1829,28.1966,36300.0
2014-10-31 11:05:00,41.12,41.18,41.12,41.18,128400.0,28.1897,28.2309,28.1897,28.2309,128400.0
2014-10-31 11:10:00,41.17,41.3,41.16,41.29,61200.0,28.224,28.3131,28.2171,28.3063,61200.0
2014-10-31 11:15:00,41.29,41.32,41.28,41.32,24800.0,28.3063,28.3268,28.2994,28.3268,24800.0
2014-10-31 11:20:00,41.31,41.33,41.29,41.33,20700.0,28.32,28.3337,28.3063,28.3337,20700.0
2014-10-31 11:25:00,41.33,41.38,41.3,41.36,63200.0,28.3337,28.368,28.3131,28.3543,63200.0
2014-10-31 11:30:00,41.37,41.37,41.31,41.36,41600.0,28.3611,28.3611,28.32,28.3543,41600.0
2014-10-31 11:35:00,41.36,41.49,41.35,41.49,55000.0,28.3543,28.4434,28.3474,28.4434,55000.0
2014-10-31 11:40:00,41.49,41.6,41.48,41.52,100100.0,28.4434,28.5188,28.4365,28.4639,100100.0
2014-10-31 11:45:00,41.52,41.53,41.46,41.51,20100.0,28.4639,28.4708,28.4228,28.4571,20100.0
2014-10-31 11:50:00,41.5,41.53,41.49,41.52,29900.0,28.4502,28.4708,28.4434,28.4639,29900.0
2014-10-31 11:55:00,41.53,41.62,41.49,41.56,58700.0,28.4708,28.5325,28.4434,28.4914,58700.0
2014-10-31 12:00:00,41.57,41.63,41.54,41.62,33900.0,28.4982,28.5394,28.4777,28.5325,33900.0
2014-10-31 12:05:00,41.61,41.61,41.49,41.49,23600.0,28.5256,28.5256,28.4434,28.4434,23600.0
2014-10-31 12:10:00,41.49,41.52,41.47,41.52,33200.0,28.4434,28.4639,28.4297,28.4639,33200.0
2014-10-31 12:15:00,41.51,41.53,41.47,41.47,37000.0,28.4571,28.4708,28.4297,28.4297,37000.0
2014-10-31 12:20:00,41.47,41.5,41.47,41.47,40400.0,28.4297,28.4502,28.4297,28.4297,40400.0
2014-10-31 12:25:00,41.47,41.47,41.42,41.45,47500.0,28.4297,28.4297,28.3954,28.416,47500.0
2014-10-31 12:30:00,41.44,41.47,41.44,41.47,65000.0,28.4091,28.4297,28.4091,28.4297,65000.0
2014-10-31 12:35:00,41.47,41.48,41.43,41.45,27900.0,28.4297,28.4365,28.4022,28.416,27900.0
2014-10-31 12:40:00,41.45,41.5,41.44,41.48,48700.0,28.416,28.4502,28.4091,28.4365,48700.0
2014-10-31 12:45:00,41.48,41.49,41.43,41.44,37600.0,28.4365,28.4434,28.4022,28.4091,37600.0
2014-10-31 12:50:00,41.45,41.45,41.41,41.42,19400.0,28.416,28.416,28.3885,28.3954,19400.0
2014-10-31 12:55:00,41.43,41.43,41.37,41.4,27400.0,28.4022,28.4022,28.3611,28.3817,27400.0
2014-10-31 13:00:00,41.4,41.41,41.36,41.38,14000.0,28.3817,28.3885,28.3543,28.368,14000.0
2014-10-31 13:05:00,41.37,41.37,41.3,41.35,25700.0,28.3611,28.3611,28.3131,28.3474,25700.0
2014-10-31 13:10:00,41.36,41.43,41.35,41.38,21500.0,28.3543,28.4022,28.3474,28.368,21500.0
2014-10-31 13:15:00,41.38,41.41,41.37,41.38,18300.0,28.368,28.3885,28.3611,28.368,18300.0
2014-10-31 13:20:00,41.39,41.39,41.35,41.36,24600.0,28.3748,28.3748,28.3474,28.3543,24600.0
2014-10-31 13:25:00,41.36,41.4,41.34,41.37,19800.0,28.3543,28.3817,28.3405,28.3611,19800.0
2014-10-31 13:30:00,41.37,41.4,41.35,41.35,20600.0,28.3611,28.3817,28.3474,28.3474,20600.0
2014-10-31 13:35:00,41.36,41.38,41.36,41.37,19100.0,28.3543,28.368,28.3543,28.3611,19100.0
2014-10-31 13:40:00,41.38,41.43,41.37,41.43,25700.0,28.368,28.4022,28.3611,28.4022,25700.0
2014-10-31 13:45:00,41.43,41.45,41.4,41.41,23200.0,28.4022,28.416,28.3817,28.3885,23200.0
2014-10-31 13:50:00,41.41,41.41,41.36,41.36,14400.0,28.3885,28.3885,28.3543,28.3543,14400.0
2014-10-31 13:55:00,41.37,41.39,41.36,41.39,13100.0,28.3611,28.3748,28.3543,28.3748,13100.0
2014-10-31 14:00:00,41.39,41.41,41.38,41.38,36400.0,28.3748,28.3885,28.368,28.368,36400.0
2014-10-31 14:05:00,41.39,41.41,41.39,41.4,42200.0,28.3748,28.3885,28.3748,28.3817,42200.0
2014-10-31 14:10:00,41.41,41.41,41.38,41.4,52300.0,28.3885,28.3885,28.368,28.3817,52300.0
2014-10-31 14:15:00,41.4,41.41,41.37,41.37,48500.0,28.3817,28.3885,28.3611,28.3611,48500.0
2014-10-31 14:20:00,41.37,41.4,41.37,41.38,43400.0,28.3611,28.3817,28.3611,28.368,43400.0
2014-10-31 14:25:00,41.38,41.39,41.27,41.37,67100.0,28.368,28.3748,28.2926,28.3611,67100.0
2014-10-31 14:30:00,41.37,41.37,41.31,41.31,15800.0,28.3611,28.3611,28.32,28.32,15800.0
2014-10-31 14:35:00,41.31,41.33,41.3,41.32,19600.0,28.32,28.3337,28.3131,28.3268,19600.0
2014-10-31 14:40:00,41.33,41.37,41.31,41.32,61800.0,28.3337,28.3611,28.32,28.3268,61800.0
2014-10-31 14:45:00,41.32,41.34,41.3,41.32,39200.0,28.3268,28.3405,28.3131,28.3268,39200.0
2014-10-31 14:50:00,41.32,41.33,41.28,41.28,25900.0,28.3268,28.3337,28.2994,28.2994,25900.0
2014-10-31 14:55:00,41.28,41.35,41.27,41.34,32500.0,28.2994,28.3474,28.2926,28.3405,32500.0
2014-10-31 15:00:00,41.35,41.37,41.32,41.33,28200.0,28.3474,28.3611,28.3268,28.3337,28200.0
2014-10-31 15:05:00,41.32,41.34,41.31,41.34,20600.0,28.3268,28.3405,28.32,28.3405,20600.0
2014-10-31 15:10:00,41.34,41.34,41.33,41.33,21000.0,28.3405,28.3405,28.3337,28.3337,21000.0
2014-10-31 15:15:00,41.33,41.34,41.28,41.28,29400.0,28.3337,28.3405,28.2994,28.2994,29400.0
2014-10-31 15:20:00,41.28,41.29,41.23,41.25,44900.0,28.2994,28.3063,28.2651,28.2788,44900.0
2014-10-31 15:25:00,41.26,41.28,41.24,41.27,57000.0,28.2857,28.2994,28.272,28.2926,57000.0
2014-10-31 15:30:00,41.27,41.28,41.15,41.16,132800.0,28.2926,28.2994,28.2103,28.2171,132800.0
2014-10-31 15:35:00,41.16,41.25,41.15,41.2,83400.0,28.2171,28.2788,28.2103,28.2446,83400.0
2014-10-31 15:40:00,41.21,41.28,41.2,41.27,96100.0,28.2514,28.2994,28.2446,28.2926,96100.0
2014-10-31 15:45:00,41.27,41.34,41.26,41.34,98300.0,28.2926,28.3405,28.2857,28.3405,98300.0
2014-10-31 15:50:00,41.34,41.34,41.25,41.28,132600.0,28.3405,28.3405,28.2788,28.2994,132600.0
2014-10-31 15:55:00,41.27,41.32,41.26,41.31,270100.0,28.2926,28.3268,28.2857,28.32,270100.0
2014-11-03 09:30:00,41.34,41.62,41.22,41.62,45100.0,28.3405,28.5325,28.2583,28.5325,45100.0
2014-11-03 09:35:00,41.61,41.62,41.49,41.55,25300.0,28.5256,28.5325,28.4434,28.4845,25300.0
2014-11-03 09:40:00,41.55,41.63,41.47,41.62,29000.0,28.4845,28.5394,28.4297,28.5325,29000.0
2014-11-03 09:45:00,41.62,41.63,41.56,41.61,15900.0,28.5325,28.5394,28.4914,28.5256,15900.0
2014-11-03 09:50:00,41.61,41.62,41.49,41.51,19900.0,28.5256,28.5325,28.4434,28.4571,19900.0
2014-11-03 09:55:00,41.52,41.55,41.46,41.46,10600.0,28.4639,28.4845,28.4228,28.4228,10600.0
2014-11-03 10:00:00,41.48,41.52,41.43,41.5,19800.0,28.4365,28.4639,28.4022,28.4502,19800.0
2014-11-03 10:05:00,41.49,41.55,41.45,41.54,25200.0,28.4434,28.4845,28.416,28.4777,25200.0
2014-11-03 10:10:00,41.55,41.63,41.55,41.6,20000.0,28.4845,28.5394,28.4845,28.5188,20000.0
2014-11-03 10:15:00,41.61,41.61,41.49,41.51,16500.0,28.5256,28.5256,28.4434,28.4571,16500.0
2014-11-03 10:20:00,41.52,41.54,41.47,41.52,26700.0,28.4639,28.4777,28.4297,28.4639,26700.0
2014-11-03 10:25:00,41.51,41.58,41.5,41.55,15900.0,28.4571,28.5051,28.4502,28.4845,15900.0
2014-11-03 10:30:00,41.54,41.61,41.53,41.61,20700.0,28.4777,28.5256,28.4708,28.5256,20700.0
2014-11-03 10:35:00,41.61,41.69,41.6,41.66,23900.0,28.5256,28.5805,28.5188,28.5599,23900.0
2014-11-03 10:40:00,41.65,41.66,41.59,41.63,18000.0,28.5531,28.5599,28.5119,28.5394,18000.0
2014-11-03 10:45:00,41.63,41.66,41.58,41.59,17300.0,28.5394,28.5599,28.5051,28.5119,17300.0
2014-11-03 10:50:00,41.59,41.66,41.58,41.62,19000.0,28.5119,28.5599,28.5051,28.5325,19000.0
2014-11-03 10:55:00,41.62,41.64,41.6,41.63,15000.0,28.5325,28.5462,28.5188,28.5394,15000.0
2014-11-03 11:00:00,41.63,41.73,41.61,41.73,21100.0,28.5394,28.6079,28.5256,28.6079,21100.0
2014-11-03 11:05:00,41.74,41.74,41.65,41.7,29400.0,28.6148,28.6148,28.5531,28.5873,29400.0
2014-11-03 11:10:00,41.7,41.75,41.7,41.73,23100.0,28.5873,28.6216,28.5873,28.6079,23100.0
2014-11-03 11:15:00,41.72,41.77,41.69,41.71,20100.0,28.601,28.6353,28.5805,28.5942,20100.0
2014-11-03 11:20:00,41.71,41.77,41.68,41.69,19800.0,28.5942,28.6353,28.5736,28.5805,19800.0
2014-11-03 11:25:00,41.68,41.74,41.64,41.71,31200.0,28.5736,28.6148,28.5462,28.5942,31200.0
2014-11-03 11:30:00,41.71,41.74,41.67,41.67,16600.0,28.5942,28.6148,28.5668,28.5668,16600.0
2014-11-03 11:35:00,41.67,41.71,41.67,41.69,17400.0,28.5668,28.5942,28.5668,28.5805,17400.0
2014-11-03 11:40:00,41.7,41.7,41.69,41.7,8200.0,28.5873,28.5873,28.5805,28.5873,8200.0
2014-11-03 11:45:00,41.7,41.72,41.68,41.72,33100.0,28.5873,28.601,28.5736,28.601,33100.0
2014-11-03 11:50:00,41.71,41.72,41.68,41.71,14700.0,28.5942,28.601,28.5736,28.5942,14700.0
2014-11-03 11:55:00,41.71,41.8,41.71,41.8,22500.0,28.5942,28.6559,28.5942,28.6559,22500.0
2014-11-03 12:00:00,41.8,41.8,41.74,41.75,18800.0,28.6559,28.6559,28.6148,28.6216,18800.0
2014-11-03 12:05:00,41.75,41.78,41.75,41.78,22600.0,28.6216,28.6422,28.6216,28.6422,22600.0
2014-11-03 12:10:00,41.79,41.8,41.75,41.77,16900.0,28.649,28.6559,28.6216,28.6353,16900.0
2014-11-03 12:15:00,41.77,41.79,41.7,41.72,18100.0,28.6353,28.649,28.5873,28.601,18100.0
2014-11-03 12:20:00,41.72,41.73,41.7,41.72,10300.0,28.601,28.6079,28.5873,28.601,10300.0
2014-11-03 12:25:00,41.72,41.75,41.71,41.75,10900.0,28.601,28.6216,28.5942,28.6216,10900.0
2014-11-03 12:30:00,41.75,41.79,41.75,41.77,11500.0,28.6216,28.649,28.6216,28.6353,11500.0
2014-11-03 12:35:00,41.77,41.78,41.76,41.77,9400.0,28.6353,28.6422,28.6285,28.6353,9400.0
2014-11-03 12:40:00,41.77,41.81,41.76,41.79,14800.0,28.6353,28.6627,28.6285,28.649,14800.0
2014-11-03 12:45:00,41.79,41.8,41.78,41.78,8100.0,28.649,28.6559,28.6422,28.6422,8100.0
2014-11-03 12:50:00,41.78,41.8,41.77,41.8,11600.0,28.6422,28.6559,28.6353,28.6559,11600.0
2014-11-03 12:55:00,41.8,41.88,41.79,41.88,19400.0,28.6559,28.7107,28.649,28.7107,19400.0
2014-11-03 13:00:00,41.88,41.88,41.83,41.87,15500.0,28.7107,28.7107,28.6765,28.7039,15500.0
2014-11-03 13:05:00,41.88,41.93,41.88,41.92,15000.0,28.7107,28.745,28.7107,28.7382,15000.0
2014-11-03 13:10:00,41.92,41.92,41.88,41.91,11100.0,28.7382,28.7382,28.7107,28.7313,11100.0
2014-11-03 13:15:00,41.91,41.94,41.84,41.84,20000.0,28.7313,28.7519,28.6833,28.6833,20000.0
2014-11-03 13:20:00,41.86,41.88,41.85,41.86,11700.0,28.697,28.7107,28.6902,28.697,11700.0
2014-11-03 13:25:00,41.86,41.89,41.84,41.88,13000.0,28.697,28.7176,28.6833,28.7107,13000.0
2014-11-03 13:30:00,41.88,41.88,41.83,41.87,14400.0,28.7107,28.7107,28.6765,28.7039,14400.0
2014-11-03 13:35:00,41.87,41.87,41.84,41.85,10600.0,28.7039,28.7039,28.6833,28.6902,10600.0
2014-11-03 13:40:00,41.85,41.85,41.8,41.8,11200.0,28.6902,28.6902,28.6559,28.6559,11200.0
2014-11-03 13:45:00,41.8,41.82,41.8,41.81,22400.0,28.6559,28.6696,28.6559,28.6627,22400.0
2014-11-03 13:50:00,41.82,41.87,41.81,41.82,21700.0,28.6696,28.7039,28.6627,28.6696,21700.0
2014-11-03 13:55:00,41.82,41.86,41.81,41.81,16400.0,28.6696,28.697,28.6627,28.6627,16400.0
2014-11-03 14:00:00,41.81,41.85,41.81,41.83,17400.0,28.6627,28.6902,28.6627,28.6765,17400.0
2014-11-03 14:05:00,41.83,41.85,41.8,41.8,23200.0,28.6765,28.6902,28.6559,28.6559,23200.0
2014-11-03 14:10:00,41.8,41.82,41.76,41.76,15800.0,28.6559,28.6696,28.6285,28.6285,15800.0
2014-11-03 14:15:00,41.76,41.79,41.74,41.74,18600.0,28.6285,28.649,28.6148,28.6148,18600.0
2014-11-03 14:20:00,41.74,41.76,41.65,41.71,187300.0,28.6148,28.6285,28.5531,28.5942,187300.0
2014-11-03 14:25:00,41.71,41.72,41.64,41.64,18400.0,28.5942,28.601,28.5462,28.5462,18400.0
2014-11-03 14:30:00,41.64,41.65,41.6,41.65,56700.0,28.5462,28.5531,28.5188,28.5531,56700.0
2014-11-03 14:35:00,41.64,41.65,41.62,41.62,58300.0,28.5462,28.5531,28.5325,28.5325,58300.0
2014-11-03 14:40:00,41.62,41.69,41.62,41.62,110700.0,28.5325,28.5805,28.5325,28.5325,110700.0
2014-11-03 14:45:00,41.62,41.63,41.57,41.61,25100.0,28.5325,28.5394,28.4982,28.5256,25100.0
2014-11-03 14:50:00,41.62,41.65,41.57,41.57,26500.0,28.5325,28.5531,28.4982,28.4982,26500.0
2014-11-03 14:55:00,41.56,41.63,41.56,41.61,35900.0,28.4914,28.5394,28.4914,28.5256,35900.0
2014-11-03 15:00:00,41.61,41.61,41.55,41.55,31900.0,28.5256,28.5256,28.4845,28.4845,31900.0
2014-11-03 15:05:00,41.55,41.63,41.55,41.6,32700.0,28.4845,28.5394,28.4845,28.5188,32700.0
2014-11-03 15:10:00,41.61,41.63,41.6,41.61,23900.0,28.5256,28.5394,28.5188,28.5256,23900.0
2014-11-03 15:15:00,41.6,41.63,41.6,41.61,42900.0,28.5188,28.5394,28.5188,28.5256,42900.0
2014-11-03 15:20:00,41.61,41.61,41.56,41.57,31200.0,28.5256,28.5256,28.4914,28.4982,31200.0
2014-11-03 15:25:00,41.56,41.57,41.49,41.5,143500.0,28.4914,28.4982,28.4434,28.4502,143500.0
2014-11-03 15:30:00,41.5,41.58,41.47,41.54,40600.0,28.4502,28.5051,28.4297,28.4777,40600.0
2014-11-03 15:35:00,41.54,41.56,41.51,41.52,41900.0,28.4777,28.4914,28.4571,28.4639,41900.0
2014-11-03 15:40:00,41.52,41.55,41.49,41.55,68000.0,28.4639,28.4845,28.4434,28.4845,68000.0
2014-11-03 15:45:00,41.55,41.62,41.53,41.53,118800.0,28.4845,28.5325,28.4708,28.4708,118800.0
2014-11-03 15:50:00,41.53,41.59,41.53,41.59,68400.0,28.4708,28.5119,28.4708,28.5119,68400.0
2014-11-03 15:55:00,41.59,41.65,41.59,41.61,136300.0,28.5119,28.5531,28.5119,28.5256,136300.0
2014-11-04 09:30:00,41.69,41.85,41.31,41.78,58800.0,28.5805,28.6902,28.32,28.6422,58800.0
2014-11-04 09:35:00,41.76,41.87,41.57,41.82,34800.0,28.6285,28.7039,28.4982,28.6696,34800.0
2014-11-04 09:40:00,41.82,41.84,41.56,41.78,24500.0,28.6696,28.6833,28.4914,28.6422,24500.0
2014-11-04 09:45:00,41.78,41.78,41.66,41.75,26200.0,28.6422,28.6422,28.5599,28.6216,26200.0
2014-11-04 09:50:00,41.74,41.8,41.69,41.72,30200.0,28.6148,28.6559,28.5805,28.601,30200.0
2014-11-04 09:55:00,41.75,41.75,41.65,41.67,14900.0,28.6216,28.6216,28.5531,28.5668,14900.0
2014-11-04 10:00:00,41.66,41.66,41.63,41.63,21300.0,28.5599,28.5599,28.5394,28.5394,21300.0
2014-11-04 10:05:00,41.63,41.63,41.56,41.56,19300.0,28.5394,28.5394,28.4914,28.4914,19300.0
2014-11-04 10:10:00,41.57,41.57,41.5,41.51,33400.0,28.4982,28.4982,28.4502,28.4571,33400.0
2014-11-04 10:15:00,41.51,41.52,41.44,41.5,59100.0,28.4571,28.4639,28.4091,28.4502,59100.0
2014-11-04 10:20:00,41.49,41.55,41.47,41.55,21100.0,28.4434,28.4845,28.4297,28.4845,21100.0
2014-11-04 10:25:00,41.55,41.55,41.45,41.47,17600.0,28.4845,28.4845,28.416,28.4297,17600.0
2014-11-04 10:30:00,41.46,41.48,41.41,41.44,40600.0,28.4228,28.4365,28.3885,28.4091,40600.0
2014-11-04 10:35:00,41.44,41.49,41.39,41.39,52500.0,28.4091,28.4434,28.3748,28.3748,52500.0
2014-11-04 10:40:00,41.39,41.43,41.36,41.38,20300.0,28.3748,28.4022,28.3543,28.368,20300.0
2014-11-04 10:45:00,41.38,41.4,41.34,41.34,24900.0,28.368,28.3817,28.3405,28.3405,24900.0
2014-11-04 10:50:00,41.33,41.35,41.32,41.34,8400.0,28.3337,28.3474,28.3268,28.3405,8400.0
2014-11-04 10:55:00,41.33,41.33,41.24,41.24,13600.0,28.3337,28.3337,28.272,28.272,13600.0
2014-11-04 11:00:00,41.23,41.26,41.19,41.26,41700.0,28.2651,28.2857,28.2377,28.2857,41700.0
2014-11-04 11:05:00,41.25,41.29,41.2,41.24,27900.0,28.2788,28.3063,28.2446,28.272,27900.0
2014-11-04 11:10:00,41.24,41.28,41.24,41.24,22000.0,28.272,28.2994,28.272,28.272,22000.0
2014-11-04 11:15:00,41.25,41.26,41.23,41.24,35400.0,28.2788,28.2857,28.2651,28.272,35400.0
2014-11-04 11:20:00,41.24,41.24,41.17,41.19,21100.0,28.272,28.272,28.224,28.2377,21100.0
2014-11-04 11:25:00,41.19,41.2,41.1,41.14,22900.0,28.2377,28.2446,28.176,28.2034,22900.0
2014-11-04 11:30:00,41.14,41.15,41.08,41.11,15500.0,28.2034,28.2103,28.1623,28.1829,15500.0
2014-11-04 11:35:00,41.12,41.22,41.11,41.12,18000.0,28.1897,28.2583,28.1829,28.1897,18000.0
2014-11-04 11:40:00,41.12,41.16,41.08,41.14,9500.0,28.1897,28.2171,28.1623,28.2034,9500.0
2014-11-04 11:45:00,41.14,41.17,41.13,41.16,7400.0,28.2034,28.224,28.1966,28.2171,7400.0
2014-11-04 11:50:00,41.16,41.2,41.15,41.2,17100.0,28.2171,28.2446,28.2103,28.2446,17100.0
2014-11-04 11:55:00,41.2,41.25,41.17,41.25,21100.0,28.2446,28.2788,28.224,28.2788,21100.0
2014-11-04 12:00:00,41.24,41.33,41.24,41.3,29000.0,28.272,28.3337,28.272,28.3131,29000.0
2014-11-04 12:05:00,41.3,41.3,41.27,41.27,25100.0,28.3131,28.3131,28.2926,28.2926,25100.0
2014-11-04 12:10:00,41.28,41.3,41.27,41.3,29000.0,28.2994,28.3131,28.2926,28.3131,29000.0
2014-11-04 12:15:00,41.3,41.34,41.3,41.34,24600.0,28.3131,28.3405,28.3131,28.3405,24600.0
2014-11-04 12:20:00,41.35,41.4,41.34,41.39,8700.0,28.3474,28.3817,28.3405,28.3748,8700.0
2014-11-04 12:25:00,41.39,41.41,41.34,41.35,10700.0,28.3748,28.3885,28.3405,28.3474,10700.0
2014-11-04 12:30:00,41.35,41.41,41.35,41.38,9200.0,28.3474,28.3885,28.3474,28.368,9200.0
2014-11-04 12:35:00,41.39,41.41,41.38,41.39,12100.0,28.3748,28.3885,28.368,28.3748,12100.0
2014-11-04 12:40:00,41.39,41.41,41.37,41.41,13600.0,28.3748,28.3885,28.3611,28.3885,13600.0
2014-11-04 12:45:00,41.41,41.44,41.41,41.42,9400.0,28.3885,28.4091,28.3885,28.3954,9400.0
2014-11-04 12:50:00,41.42,41.43,41.41,41.43,4600.0,28.3954,28.4022,28.3885,28.4022,4600.0
2014-11-04 12:55:00,41.43,41.43,41.41,41.41,2700.0,28.4022,28.4022,28.3885,28.3885,2700.0
2014-11-04 13:00:00,41.42,41.43,41.34,41.35,8900.0,28.3954,28.4022,28.3405,28.3474,8900.0
2014-11-04 13:05:00,41.35,41.35,41.28,41.28,16700.0,28.3474,28.3474,28.2994,28.2994,16700.0
2014-11-04 13:10:00,41.28,41.29,41.25,41.26,24600.0,28.2994,28.3063,28.2788,28.2857,24600.0
2014-11-04 13:15:00,41.26,41.27,41.21,41.21,11800.0,28.2857,28.2926,28.2514,28.2514,11800.0
2014-11-04 13:20:00,41.21,41.21,41.16,41.18,19600.0,28.2514,28.2514,28.2171,28.2309,19600.0
2014-11-04 13:25:00,41.18,41.23,41.18,41.23,12200.0,28.2309,28.2651,28.2309,28.2651,12200.0
2014-11-04 13:30:00,41.23,41.23,41.2,41.22,9700.0,28.2651,28.2651,28.2446,28.2583,9700.0
2014-11-04 13:35:00,41.22,41.27,41.22,41.26,13100.0,28.2583,28.2926,28.2583,28.2857,13100.0
2014-11-04 13:40:00,41.26,41.26,41.24,41.25,7000.0,28.2857,28.2857,28.272,28.2788,7000.0
2014-11-04 13:45:00,41.26,41.29,41.25,41.29,7000.0,28.2857,28.3063,28.2788,28.3063,7000.0
2014-11-04 13:50:00,41.29,41.34,41.29,41.34,11300.0,28.3063,28.3405,28.3063,28.3405,11300.0
2014-11-04 13:55:00,41.33,41.35,41.31,41.31,12300.0,28.3337,28.3474,28.32,28.32,12300.0
2014-11-04 14:00:00,41.31,41.33,41.27,41.28,25000.0,28.32,28.3337,28.2926,28.2994,25000.0
2014-11-04 14:05:00,41.29,41.29,41.21,41.24,33600.0,28.3063,28.3063,28.2514,28.272,33600.0
2014-11-04 14:10:00,41.26,41.29,41.22,41.27,20700.0,28.2857,28.3063,28.2583,28.2926,20700.0
2014-11-04 14:15:00,41.27,41.28,41.23,41.25,15300.0,28.2926,28.2994,28.2651,28.2788,15300.0
2014-11-04 14:20:00,41.25,41.26,41.18,41.19,45900.0,28.2788,28.2857,28.2309,28.2377,45900.0
2014-11-04 14:25:00,41.19,41.23,41.19,41.19,17700.0,28.2377,28.2651,28.2377,28.2377,17700.0
2014-11-04 14:30:00,41.19,41.22,41.19,41.21,21100.0,28.2377,28.2583,28.2377,28.2514,21100.0
2014-11-04 14:35:00,41.22,41.27,41.22,41.27,16700.0,28.2583,28.2926,28.2583,28.2926,16700.0
2014-11-04 14:40:00,41.26,41.27,41.2,41.21,23700.0,28.2857,28.2926,28.2446,28.2514,23700.0
2014-11-04 14:45:00,41.22,41.23,41.19,41.2,31500.0,28.2583,28.2651,28.2377,28.2446,31500.0
2014-11-04 14:50:00,41.2,41.23,41.18,41.2,20800.0,28.2446,28.2651,28.2309,28.2446,20800.0
2014-11-04 14:55:00,41.2,41.23,41.2,41.21,28800.0,28.2446,28.2651,28.2446,28.2514,28800.0
2014-11-04 15:00:00,41.22,41.22,41.16,41.16,21100.0,28.2583,28.2583,28.2171,28.2171,21100.0
2014-11-04 15:05:00,41.16,41.19,41.16,41.16,16300.0,28.2171,28.2377,28.2171,28.2171,16300.0
2014-11-04 15:10:00,41.16,41.17,41.15,41.16,17000.0,28.2171,28.224,28.2103,28.2171,17000.0
2014-11-04 15:15:00,41.16,41.17,41.14,41.14,18300.0,28.2171,28.224,28.2034,28.2034,18300.0
2014-11-04 15:20:00,41.15,41.17,41.14,41.17,18800.0,28.2103,28.224,28.2034,28.224,18800.0
2014-11-04 15:25:00,41.17,41.18,41.07,41.09,33900.0,28.224,28.2309,28.1554,28.1692,33900.0
2014-11-04 15:30:00,41.09,41.15,41.08,41.09,65600.0,28.1692,28.2103,28.1623,28.1692,65600.0
2014-11-04 15:35:00,41.09,41.1,41.07,41.07,30900.0,28.1692,28.176,28.1554,28.1554,30900.0
2014-11-04 15:40:00,41.07,41.13,41.06,41.1,89300.0,28.1554,28.1966,28.1486,28.176,89300.0
2014-11-04 15:45:00,41.11,41.17,41.09,41.13,53000.0,28.1829,28.224,28.1692,28.1966,53000.0
2014-11-04 15:50:00,41.14,41.15,41.12,41.12,44700.0,28.2034,28.2103,28.1897,28.1897,44700.0
2014-11-04 15:55:00,41.13,41.19,41.12,41.17,140400.0,28.1966,28.2377,28.1897,28.224,140400.0
2014-11-05 09:30:00,41.41,41.62,41.32,41.59,88200.0,28.3885,28.5325,28.3268,28.5119,88200.0
2014-11-05 09:35:00,41.59,41.83,41.56,41.8,73900.0,28.5119,28.6765,28.4914,28.6559,73900.0
2014-11-05 09:40:00,41.81,41.91,41.78,41.91,51800.0,28.6627,28.7313,28.6422,28.7313,51800.0
2014-11-05 09:45:00,41.91,41.97,41.9,41.96,62400.0,28.7313,28.7724,28.7244,28.7656,62400.0
2014-11-05 09:50:00,41.96,42.04,41.95,41.96,106600.0,28.7656,28.8204,28.7587,28.7656,106600.0
2014-11-05 09:55:00,41.95,41.97,41.67,41.68,60300.0,28.7587,28.7724,28.5668,28.5736,60300.0
2014-11-05 10:00:00,41.68,41.76,41.65,41.7,88500.0,28.5736,28.6285,28.5531,28.5873,88500.0
2014-11-05 10:05:00,41.7,41.7,41.61,41.64,51500.0,28.5873,28.5873,28.5256,28.5462,51500.0
2014-11-05 10:10:00,41.64,41.64,41.6,41.61,59700.0,28.5462,28.5462,28.5188,28.5256,59700.0
2014-11-05 10:15:00,41.61,41.64,41.55,41.63,237100.0,28.5256,28.5462,28.4845,28.5394,237100.0
2014-11-05 10:20:00,41.63,41.65,41.61,41.61,75600.0,28.5394,28.5531,28.5256,28.5256,75600.0
2014-11-05 10:25:00,41.62,41.62,41.58,41.6,85400.0,28.5325,28.5325,28.5051,28.5188,85400.0
2014-11-05 10:30:00,41.59,41.6,41.48,41.48,106900.0,28.5119,28.5188,28.4365,28.4365,106900.0
2014-11-05 10:35:00,41.48,41.49,41.39,41.45,127500.0,28.4365,28.4434,28.3748,28.416,127500.0
2014-11-05 10:40:00,41.44,41.51,41.44,41.48,71000.0,28.4091,28.4571,28.4091,28.4365,71000.0
2014-11-05 10:45:00,41.47,41.48,41.42,41.42,95100.0,28.4297,28.4365,28.3954,28.3954,95100.0
2014-11-05 10:50:00,41.42,41.43,41.35,41.35,41800.0,28.3954,28.4022,28.3474,28.3474,41800.0
2014-11-05 10:55:00,41.34,41.4,41.32,41.38,39600.0,28.3405,28.3817,28.3268,28.368,39600.0
2014-11-05 11:00:00,41.39,41.44,41.36,41.38,43800.0,28.3748,28.4091,28.3543,28.368,43800.0
2014-11-05 11:05:00,41.37,41.39,41.36,41.38,48300.0,28.3611,28.3748,28.3543,28.368,48300.0
2014-11-05 11:10:00,41.39,41.46,41.38,41.45,36000.0,28.3748,28.4228,28.368,28.416,36000.0
2014-11-05 11:15:00,41.45,41.47,41.44,41.46,21500.0,28.416,28.4297,28.4091,28.4228,21500.0
2014-11-05 11:20:00,41.47,41.48,41.46,41.47,48400.0,28.4297,28.4365,28.4228,28.4297,48400.0
2014-11-05 11:25:00,41.47,41.57,41.46,41.56,64200.0,28.4297,28.4982,28.4228,28.4914,64200.0
2014-11-05 11:30:00,41.56,41.63,41.56,41.63,64900.0,28.4914,28.5394,28.4914,28.5394,64900.0
2014-11-05 11:35:00,41.63,41.69,41.63,41.69,26800.0,28.5394,28.5805,28.5394,28.5805,26800.0
2014-11-05 11:40:00,41.69,41.82,41.69,41.82,36300.0,28.5805,28.6696,28.5805,28.6696,36300.0
2014-11-05 11:45:00,41.82,41.91,41.81,41.91,57500.0,28.6696,28.7313,28.6627,28.7313,57500.0
2014-11-05 11:50:00,41.91,41.96,41.82,41.82,51700.0,28.7313,28.7656,28.6696,28.6696,51700.0
2014-11-05 11:55:00,41.82,41.87,41.66,41.66,62800.0,28.6696,28.7039,28.5599,28.5599,62800.0
2014-11-05 12:00:00,41.66,41.72,41.6,41.67,34300.0,28.5599,28.601,28.5188,28.5668,34300.0
2014-11-05 12:05:00,41.67,41.74,41.67,41.72,9700.0,28.5668,28.6148,28.5668,28.601,9700.0
2014-11-05 12:10:00,41.72,41.72,41.62,41.65,80200.0,28.601,28.601,28.5325,28.5531,80200.0
2014-11-05 12:15:00,41.64,41.65,41.6,41.6,10800.0,28.5462,28.5531,28.5188,28.5188,10800.0
2014-11-05 12:20:00,41.61,41.63,41.6,41.62,10100.0,28.5256,28.5394,28.5188,28.5325,10100.0
2014-11-05 12:25:00,41.62,41.62,41.55,41.58,44000.0,28.5325,28.5325,28.4845,28.5051,44000.0
2014-11-05 12:30:00,41.57,41.66,41.57,41.65,44800.0,28.4982,28.5599,28.4982,28.5531,44800.0
2014-11-05 12:35:00,41.66,41.72,41.66,41.71,65500.0,28.5599,28.601,28.5599,28.5942,65500.0
2014-11-05 12:40:00,41.72,41.77,41.72,41.77,34900.0,28.601,28.6353,28.601,28.6353,34900.0
2014-11-05 12:45:00,41.77,41.81,41.76,41.81,41100.0,28.6353,28.6627,28.6285,28.6627,41100.0
2014-11-05 12:50:00,41.81,41.85,41.8,41.84,38100.0,28.6627,28.6902,28.6559,28.6833,38100.0
2014-11-05 12:55:00,41.84,41.84,41.8,41.82,27900.0,28.6833,28.6833,28.6559,28.6696,27900.0
2014-11-05 13:00:00,41.82,41.83,41.81,41.82,79200.0,28.6696,28.6765,28.6627,28.6696,79200.0
2014-11-05 13:05:00,41.82,41.82,41.81,41.81,21500.0,28.6696,28.6696,28.6627,28.6627,21500.0
2014-11-05 13:10:00,41.82,41.84,41.81,41.83,125300.0,28.6696,28.6833,28.6627,28.6765,125300.0
2014-11-05 13:15:00,41.83,41.88,41.82,41.83,116100.0,28.6765,28.7107,28.6696,28.6765,116100.0
2014-11-05 13:20:00,41.83,41.86,41.77,41.77,23400.0,28.6765,28.697,28.6353,28.6353,23400.0
2014-11-05 13:25:00,41.77,41.77,41.7,41.74,25600.0,28.6353,28.6353,28.5873,28.6148,25600.0
2014-11-05 13:30:00,41.74,41.77,41.71,41.76,23400.0,28.6148,28.6353,28.5942,28.6285,23400.0
2014-11-05 13:35:00,41.75,41.79,41.74,41.79,27900.0,28.6216,28.649,28.6148,28.649,27900.0
2014-11-05 13:40:00,41.79,41.81,41.79,41.8,97700.0,28.649,28.6627,28.649,28.6559,97700.0
2014-11-05 13:45:00,41.79,41.81,41.79,41.81,10800.0,28.649,28.6627,28.649,28.6627,10800.0
2014-11-05 13:50:00,41.8,41.81,41.77,41.78,36900.0,28.6559,28.6627,28.6353,28.6422,36900.0
2014-11-05 13:55:00,41.77,41.82,41.77,41.81,70100.0,28.6353,28.6696,28.6353,28.6627,70100.0
2014-11-05 14:00:00,41.81,41.9,41.8,41.89,54300.0,28.6627,28.7244,28.6559,28.7176,54300.0
2014-11-05 14:05:00,41.89,41.91,41.89,41.9,140800.0,28.7176,28.7313,28.7176,28.7244,140800.0
2014-11-05 14:10:00,41.91,42.0,41.9,42.0,48400.0,28.7313,28.793,28.7244,28.793,48400.0
2014-11-05 14:15:00,42.0,42.06,42.0,42.05,75500.0,28.793,28.8341,28.793,28.8273,75500.0
2014-11-05 14:20:00,42.05,42.05,41.98,41.98,143000.0,28.8273,28.8273,28.7793,28.7793,143000.0
2014-11-05 14:25:00,41.99,42.03,41.83,41.83,94600.0,28.7861,28.8136,28.6765,28.6765,94600.0
2014-11-05 14:30:00,41.83,41.91,41.83,41.84,42700.0,28.6765,28.7313,28.6765,28.6833,42700.0
2014-11-05 14:35:00,41.84,41.92,41.84,41.91,146700.0,28.6833,28.7382,28.6833,28.7313,146700.0
2014-11-05 14:40:00,41.91,41.94,41.9,41.9,47200.0,28.7313,28.7519,28.7244,28.7244,47200.0
2014-11-05 14:45:00,41.91,41.91,41.88,41.89,38100.0,28.7313,28.7313,28.7107,28.7176,38100.0
2014-11-05 14:50:00,41.89,41.91,41.89,41.9,47700.0,28.7176,28.7313,28.7176,28.7244,47700.0
2014-11-05 14:55:00,41.89,41.94,41.89,41.92,53900.0,28.7176,28.7519,28.7176,28.7382,53900.0
2014-11-05 15:00:00,41.93,41.99,41.93,41.97,49300.0,28.745,28.7861,28.745,28.7724,49300.0
2014-11-05 15:05:00,41.98,41.98,41.95,41.96,198800.0,28.7793,28.7793,28.7587,28.7656,198800.0
2014-11-05 15:10:00,41.96,42.03,41.95,42.03,83700.0,28.7656,28.8136,28.7587,28.8136,83700.0
2014-11-05 15:15:00,42.03,42.03,42.02,42.02,27100.0,28.8136,28.8136,28.8067,28.8067,27100.0
2014-11-05 15:20:00,42.03,42.04,42.0,42.01,49000.0,28.8136,28.8204,28.793,28.7999,49000.0
2014-11-05 15:25:00,42.01,42.01,42.0,42.01,33300.0,28.7999,28.7999,28.793,28.7999,33300.0
2014-11-05 15:30:00,42.0,42.02,42.0,42.0,71100.0,28.793,28.8067,28.793,28.793,71100.0
2014-11-05 15:35:00,42.01,42.03,42.0,42.01,117600.0,28.7999,28.8136,28.793,28.7999,117600.0
2014-11-05 15:40:00,42.01,42.01,41.98,41.99,103200.0,28.7999,28.7999,28.7793,28.7861,103200.0
2014-11-05 15:45:00,41.98,41.98,41.97,41.98,184700.0,28.7793,28.7793,28.7724,28.7793,184700.0
2014-11-05 15:50:00,41.98,41.99,41.96,41.97,296500.0,28.7793,28.7861,28.7656,28.7724,296500.0
2014-11-05 15:55:00,41.97,41.98,41.95,41.95,456700.0,28.7724,28.7793,28.7587,28.7587,456700.0
2014-11-06 09:30:00,41.88,41.88,41.34,41.34,133600.0,28.7107,28.7107,28.3405,28.3405,133600.0
2014-11-06 09:35:00,41.34,41.4,41.23,41.25,129300.0,28.3405,28.3817,28.2651,28.2788,129300.0
2014-11-06 09:40:00,41.25,41.28,41.06,41.09,112200.0,28.2788,28.2994,28.1486,28.1692,112200.0
2014-11-06 09:45:00,41.06,41.25,41.0,41.03,74300.0,28.1486,28.2788,28.1075,28.128,74300.0
2014-11-06 09:50:00,41.03,41.11,40.95,40.96,55800.0,28.128,28.1829,28.0732,28.08,55800.0
2014-11-06 09:55:00,40.95,41.02,40.84,40.88,37000.0,28.0732,28.1212,27.9978,28.0252,37000.0
2014-11-06 10:00:00,40.87,41.07,40.84,40.98,91900.0,28.0183,28.1554,27.9978,28.0937,91900.0
2014-11-06 10:05:00,40.97,40.99,40.85,40.89,51100.0,28.0869,28.1006,28.0046,28.032,51100.0
2014-11-06 10:10:00,40.88,40.95,40.79,40.9,73400.0,28.0252,28.0732,27.9635,28.0389,73400.0
2014-11-06 10:15:00,40.9,40.9,40.7,40.77,56100.0,28.0389,28.0389,27.9018,27.9498,56100.0
2014-11-06 10:20:00,40.77,40.98,40.76,40.85,134800.0,27.9498,28.0937,27.9429,28.0046,134800.0
2014-11-06 10:25:00,40.86,40.99,40.86,40.98,23700.0,28.0115,28.1006,28.0115,28.0937,23700.0
2014-11-06 10:30:00,40.98,41.12,40.98,41.11,35800.0,28.0937,28.1897,28.0937,28.1829,35800.0
2014-11-06 10:35:00,41.11,41.12,40.93,40.97,60600.0,28.1829,28.1897,28.0595,28.0869,60600.0
2014-11-06 10:40:00,40.97,41.07,40.95,41.02,271900.0,28.0869,28.1554,28.0732,28.1212,271900.0
2014-11-06 10:45:00,41.02,41.03,40.95,40.98,53500.0,28.1212,28.128,28.0732,28.0937,53500.0
2014-11-06 10:50:00,40.99,41.07,40.98,41.05,85700.0,28.1006,28.1554,28.0937,28.1417,85700.0
2014-11-06 10:55:00,41.04,41.05,40.98,40.98,31700.0,28.1349,28.1417,28.0937,28.0937,31700.0
2014-11-06 11:00:00,40.98,41.01,40.98,41.0,62000.0,28.0937,28.1143,28.0937,28.1075,62000.0
2014-11-06 11:05:00,41.01,41.04,40.97,40.97,80200.0,28.1143,28.1349,28.0869,28.0869,80200.0
2014-11-06 11:10:00,40.97,40.97,40.85,40.93,78600.0,28.0869,28.0869,28.0046,28.0595,78600.0
2014-11-06 11:15:00,40.93,41.11,40.93,41.11,51100.0,28.0595,28.1829,28.0595,28.1829,51100.0
2014-11-06 11:20:00,41.12,41.19,41.03,41.19,73500.0,28.1897,28.2377,28.128,28.2377,73500.0
2014-11-06 11:25:00,41.19,41.22,41.17,41.22,61500.0,28.2377,28.2583,28.224,28.2583,61500.0
2014-11-06 11:30:00,41.23,41.27,41.19,41.27,79000.0,28.2651,28.2926,28.2377,28.2926,79000.0
2014-11-06 11:35:00,41.27,41.38,41.26,41.38,38700.0,28.2926,28.368,28.2857,28.368,38700.0
2014-11-06 11:40:00,41.38,41.45,41.36,41.45,187800.0,28.368,28.416,28.3543,28.416,187800.0
2014-11-06 11:45:00,41.45,41.51,41.45,41.48,55800.0,28.416,28.4571,28.416,28.4365,55800.0
2014-11-06 11:50:00,41.48,41.54,41.34,41.34,86100.0,28.4365,28.4777,28.3405,28.3405,86100.0
2014-11-06 11:55:00,41.33,41.33,41.16,41.16,71200.0,28.3337,28.3337,28.2171,28.2171,71200.0
2014-11-06 12:00:00,41.17,41.25,41.12,41.25,99000.0,28.224,28.2788,28.1897,28.2788,99000.0
2014-11-06 12:05:00,41.25,41.3,41.25,41.26,47000.0,28.2788,28.3131,28.2788,28.2857,47000.0
2014-11-06 12:10:00,41.26,41.26,41.09,41.13,86500.0,28.2857,28.2857,28.1692,28.1966,86500.0
2014-11-06 12:15:00,41.14,41.14,41.0,41.0,61200.0,28.2034,28.2034,28.1075,28.1075,61200.0
2014-11-06 12:20:00,41.01,41.07,40.97,41.07,20500.0,28.1143,28.1554,28.0869,28.1554,20500.0
2014-11-06 12:25:00,41.07,41.08,40.92,40.92,43100.0,28.1554,28.1623,28.0526,28.0526,43100.0
2014-11-06 12:30:00,40.92,41.05,40.91,41.01,58100.0,28.0526,28.1417,28.0458,28.1143,58100.0
2014-11-06 12:35:00,41.0,41.01,40.96,41.0,32800.0,28.1075,28.1143,28.08,28.1075,32800.0
2014-11-06 12:40:00,41.0,41.01,40.99,41.0,27400.0,28.1075,28.1143,28.1006,28.1075,27400.0
2014-11-06 12:45:00,41.0,41.0,40.99,40.99,12500.0,28.1075,28.1075,28.1006,28.1006,12500.0
2014-11-06 12:50:00,41.0,41.01,40.97,40.98,40700.0,28.1075,28.1143,28.0869,28.0937,40700.0
2014-11-06 12:55:00,40.98,41.01,40.98,41.0,49300.0,28.0937,28.1143,28.0937,28.1075,49300.0
2014-11-06 13:00:00,41.0,41.01,40.98,40.99,36900.0,28.1075,28.1143,28.0937,28.1006,36900.0
2014-11-06 13:05:00,40.99,41.0,40.98,41.0,27100.0,28.1006,28.1075,28.0937,28.1075,27100.0
2014-11-06 13:10:00,41.0,41.01,40.99,41.0,32800.0,28.1075,28.1143,28.1006,28.1075,32800.0
2014-11-06 13:15:00,41.0,41.01,40.99,41.01,45600.0,28.1075,28.1143,28.1006,28.1143,45600.0
2014-11-06 13:20:00,41.01,41.03,40.99,41.03,43400.0,28.1143,28.128,28.1006,28.128,43400.0
2014-11-06 13:25:00,41.02,41.04,40.86,40.88,58300.0,28.1212,28.1349,28.0115,28.0252,58300.0
2014-11-06 13:30:00,40.88,40.95,40.86,40.88,32800.0,28.0252,28.0732,28.0115,28.0252,32800.0
2014-11-06 13:35:00,40.88,40.91,40.85,40.87,30200.0,28.0252,28.0458,28.0046,28.0183,30200.0
2014-11-06 13:40:00,40.87,40.89,40.83,40.83,16100.0,28.0183,28.032,27.9909,27.9909,16100.0
2014-11-06 13:45:00,40.83,40.84,40.78,40.8,29000.0,27.9909,27.9978,27.9566,27.9703,29000.0
2014-11-06 13:50:00,40.81,40.86,40.81,40.84,22900.0,27.9772,28.0115,27.9772,27.9978,22900.0
2014-11-06 13:55:00,40.84,40.88,40.81,40.83,19600.0,27.9978,28.0252,27.9772,27.9909,19600.0
2014-11-06 14:00:00,40.83,40.84,40.72,40.77,40800.0,27.9909,27.9978,27.9155,27.9498,40800.0
2014-11-06 14:05:00,40.77,40.87,40.77,40.83,40000.0,27.9498,28.0183,27.9498,27.9909,40000.0
2014-11-06 14:10:00,40.82,40.82,40.77,40.81,17600.0,27.9841,27.9841,27.9498,27.9772,17600.0
2014-11-06 14:15:00,40.8,40.82,40.76,40.76,19600.0,27.9703,27.9841,27.9429,27.9429,19600.0
2014-11-06 14:20:00,40.76,40.86,40.76,40.83,43600.0,27.9429,28.0115,27.9429,27.9909,43600.0
2014-11-06 14:25:00,40.84,40.86,40.82,40.83,19700.0,27.9978,28.0115,27.9841,27.9909,19700.0
2014-11-06 14:30:00,40.81,40.87,40.8,40.85,25200.0,27.9772,28.0183,27.9703,28.0046,25200.0
2014-11-06 14:35:00,40.84,40.86,40.79,40.8,31500.0,27.9978,28.0115,27.9635,27.9703,31500.0
2014-11-06 14:40:00,40.8,40.8,40.77,40.8,44100.0,27.9703,27.9703,27.9498,27.9703,44100.0
2014-11-06 14:45:00,40.8,40.81,40.78,40.79,55900.0,27.9703,27.9772,27.9566,27.9635,55900.0
2014-11-06 14:50:00,40.8,40.82,40.79,40.79,24300.0,27.9703,27.9841,27.9635,27.9635,24300.0
2014-11-06 14:55:00,40.79,40.85,40.79,40.82,30700.0,27.9635,28.0046,27.9635,27.9841,30700.0
2014-11-06 15:00:00,40.83,40.87,40.8,40.84,49800.0,27.9909,28.0183,27.9703,27.9978,49800.0
2014-11-06 15:05:00,40.84,40.91,40.82,40.88,132400.0,27.9978,28.0458,27.9841,28.0252,132400.0
2014-11-06 15:10:00,40.89,40.91,40.87,40.89,99000.0,28.032,28.0458,28.0183,28.032,99000.0
2014-11-06 15:15:00,40.88,40.89,40.85,40.88,52600.0,28.0252,28.032,28.0046,28.0252,52600.0
2014-11-06 15:20:00,40.89,40.91,40.85,40.87,32400.0,28.032,28.0458,28.0046,28.0183,32400.0
2014-11-06 15:25:00,40.86,40.89,40.83,40.83,50100.0,28.0115,28.032,27.9909,27.9909,50100.0
2014-11-06 15:30:00,40.83,40.85,40.79,40.8,51300.0,27.9909,28.0046,27.9635,27.9703,51300.0
2014-11-06 15:35:00,40.8,40.81,40.75,40.77,59000.0,27.9703,27.9772,27.9361,27.9498,59000.0
2014-11-06 15:40:00,40.77,40.78,40.72,40.72,65300.0,27.9498,27.9566,27.9155,27.9155,65300.0
2014-11-06 15:45:00,40.73,40.8,40.71,40.75,224200.0,27.9224,27.9703,27.9086,27.9361,224200.0
2014-11-06 15:50:00,40.75,40.76,40.7,40.73,230000.0,27.9361,27.9429,27.9018,27.9224,230000.0
2014-11-06 15:55:00,40.73,40.73,40.69,40.7,282100.0,27.9224,27.9224,27.8949,27.9018,282100.0
2014-11-07 09:30:00,40.81,41.05,40.76,40.85,87500.0,27.9772,28.1417,27.9429,28.0046,87500.0
2014-11-07 09:35:00,40.85,41.05,40.8,40.91,100500.0,28.0046,28.1417,27.9703,28.0458,100500.0
2014-11-07 09:40:00,40.91,40.97,40.84,40.92,39200.0,28.0458,28.0869,27.9978,28.0526,39200.0
2014-11-07 09:45:00,40.91,40.92,40.78,40.82,22700.0,28.0458,28.0526,27.9566,27.9841,22700.0
2014-11-07 09:50:00,40.83,40.85,40.75,40.79,17900.0,27.9909,28.0046,27.9361,27.9635,17900.0
2014-11-07 09:55:00,40.8,40.93,40.8,40.9,33100.0,27.9703,28.0595,27.9703,28.0389,33100.0
2014-11-07 10:00:00,40.91,41.0,40.9,40.98,42200.0,28.0458,28.1075,28.0389,28.0937,42200.0
2014-11-07 10:05:00,40.99,41.06,40.96,40.96,64900.0,28.1006,28.1486,28.08,28.08,64900.0
2014-11-07 10:10:00,40.97,41.0,40.86,40.87,80500.0,28.0869,28.1075,28.0115,28.0183,80500.0
2014-11-07 10:15:00,40.87,40.93,40.87,40.92,54100.0,28.0183,28.0595,28.0183,28.0526,54100.0
2014-11-07 10:20:00,40.92,40.93,40.86,40.92,34700.0,28.0526,28.0595,28.0115,28.0526,34700.0
2014-11-07 10:25:00,40.91,40.96,40.88,40.95,40800.0,28.0458,28.08,28.0252,28.0732,40800.0
2014-11-07 10:30:00,40.96,40.98,40.91,40.97,40800.0,28.08,28.0937,28.0458,28.0869,40800.0
2014-11-07 10:35:00,40.98,40.99,40.95,40.96,38100.0,28.0937,28.1006,28.0732,28.08,38100.0
2014-11-07 10:40:00,40.96,40.97,40.93,40.97,36100.0,28.08,28.0869,28.0595,28.0869,36100.0
2014-11-07 10:45:00,40.97,41.0,40.95,40.95,61500.0,28.0869,28.1075,28.0732,28.0732,61500.0
2014-11-07 10:50:00,40.94,41.0,40.91,40.96,45500.0,28.0663,28.1075,28.0458,28.08,45500.0
2014-11-07 10:55:00,40.98,41.01,40.9,40.9,39100.0,28.0937,28.1143,28.0389,28.0389,39100.0
2014-11-07 11:00:00,40.9,40.92,40.9,40.91,25100.0,28.0389,28.0526,28.0389,28.0458,25100.0
2014-11-07 11:05:00,40.91,40.96,40.91,40.95,23700.0,28.0458,28.08,28.0458,28.0732,23700.0
2014-11-07 11:10:00,40.96,41.0,40.95,40.98,34000.0,28.08,28.1075,28.0732,28.0937,34000.0
2014-11-07 11:15:00,40.97,41.01,40.97,40.97,49800.0,28.0869,28.1143,28.0869,28.0869,49800.0
2014-11-07 11:20:00,40.97,40.98,40.92,40.92,43300.0,28.0869,28.0937,28.0526,28.0526,43300.0
2014-11-07 11:25:00,40.91,40.94,40.88,40.91,33600.0,28.0458,28.0663,28.0252,28.0458,33600.0
2014-11-07 11:30:00,40.91,40.95,40.86,40.89,24500.0,28.0458,28.0732,28.0115,28.032,24500.0
2014-11-07 11:35:00,40.89,40.89,40.84,40.86,17100.0,28.032,28.032,27.9978,28.0115,17100.0
2014-11-07 11:40:00,40.87,40.9,40.84,40.9,24300.0,28.0183,28.0389,27.9978,28.0389,24300.0
2014-11-07 11:45:00,40.9,40.92,40.88,40.9,30000.0,28.0389,28.0526,28.0252,28.0389,30000.0
2014-11-07 11:50:00,40.9,40.92,40.88,40.9,23700.0,28.0389,28.0526,28.0252,28.0389,23700.0
2014-11-07 11:55:00,40.9,40.92,40.9,40.9,23500.0,28.0389,28.0526,28.0389,28.0389,23500.0
2014-11-07 12:00:00,40.91,40.92,40.87,40.91,44000.0,28.0458,28.0526,28.0183,28.0458,44000.0
2014-11-07 12:05:00,40.9,40.91,40.85,40.85,32200.0,28.0389,28.0458,28.0046,28.0046,32200.0
2014-11-07 12:10:00,40.85,40.85,40.82,40.84,34900.0,28.0046,28.0046,27.9841,27.9978,34900.0
2014-11-07 12:15:00,40.83,40.89,40.82,40.89,43200.0,27.9909,28.032,27.9841,28.032,43200.0
2014-11-07 12:20:00,40.88,40.92,40.88,40.88,26000.0,28.0252,28.0526,28.0252,28.0252,26000.0
2014-11-07 12:25:00,40.88,40.9,40.88,40.9,21400.0,28.0252,28.0389,28.0252,28.0389,21400.0
2014-11-07 12:30:00,40.91,40.93,40.87,40.9,19400.0,28.0458,28.0595,28.0183,28.0389,19400.0
2014-11-07 12:35:00,40.9,40.91,40.88,40.89,23500.0,28.0389,28.0458,28.0252,28.032,23500.0
2014-11-07 12:40:00,40.89,40.92,40.89,40.9,29800.0,28.032,28.0526,28.032,28.0389,29800.0
2014-11-07 12:45:00,40.9,40.9,40.86,40.9,29300.0,28.0389,28.0389,28.0115,28.0389,29300.0
2014-11-07 12:50:00,40.91,40.92,40.89,40.91,16200.0,28.0458,28.0526,28.032,28.0458,16200.0
2014-11-07 12:55:00,40.9,40.93,40.9,40.9,22600.0,28.0389,28.0595,28.0389,28.0389,22600.0
2014-11-07 13:00:00,40.91,40.92,40.89,40.91,27900.0,28.0458,28.0526,28.032,28.0458,27900.0
2014-11-07 13:05:00,40.92,40.96,40.92,40.96,37400.0,28.0526,28.08,28.0526,28.08,37400.0
2014-11-07 13:10:00,40.96,40.96,40.94,40.95,35800.0,28.08,28.08,28.0663,28.0732,35800.0
2014-11-07 13:15:00,40.96,40.96,40.95,40.95,20100.0,28.08,28.08,28.0732,28.0732,20100.0
2014-11-07 13:20:00,40.96,40.98,40.95,40.98,36300.0,28.08,28.0937,28.0732,28.0937,36300.0
2014-11-07 13:25:00,40.97,40.98,40.92,40.93,48800.0,28.0869,28.0937,28.0526,28.0595,48800.0
2014-11-07 13:30:00,40.94,40.96,40.91,40.91,49100.0,28.0663,28.08,28.0458,28.0458,49100.0
2014-11-07 13:35:00,40.92,40.93,40.9,40.91,76500.0,28.0526,28.0595,28.0389,28.0458,76500.0
2014-11-07 13:40:00,40.91,40.94,40.91,40.93,42200.0,28.0458,28.0663,28.0458,28.0595,42200.0
2014-11-07 13:45:00,40.92,40.95,40.91,40.91,42400.0,28.0526,28.0732,28.0458,28.0458,42400.0
2014-11-07 13:50:00,40.91,40.92,40.89,40.92,38700.0,28.0458,28.0526,28.032,28.0526,38700.0
2014-11-07 13:55:00,40.91,40.93,40.88,40.88,48700.0,28.0458,28.0595,28.0252,28.0252,48700.0
2014-11-07 14:00:00,40.88,40.92,40.87,40.88,51900.0,28.0252,28.0526,28.0183,28.0252,51900.0
2014-11-07 14:05:00,40.89,40.95,40.89,40.95,51500.0,28.032,28.0732,28.032,28.0732,51500.0
2014-11-07 14:10:00,40.95,40.98,40.95,40.97,37100.0,28.0732,28.0937,28.0732,28.0869,37100.0
2014-11-07 14:15:00,40.98,40.98,40.95,40.98,24800.0,28.0937,28.0937,28.0732,28.0937,24800.0
2014-11-07 14:20:00,40.98,40.98,40.96,40.97,10300.0,28.0937,28.0937,28.08,28.0869,10300.0
2014-11-07 14:25:00,40.97,41.05,40.97,41.05,85500.0,28.0869,28.1417,28.0869,28.1417,85500.0
2014-11-07 14:30:00,41.05,41.1,40.99,41.03,180700.0,28.1417,28.176,28.1006,28.128,180700.0
2014-11-07 14:35:00,41.02,41.05,41.01,41.05,32500.0,28.1212,28.1417,28.1143,28.1417,32500.0
2014-11-07 14:40:00,41.04,41.04,41.02,41.02,32900.0,28.1349,28.1349,28.1212,28.1212,32900.0
2014-11-07 14:45:00,41.02,41.06,41.02,41.05,30600.0,28.1212,28.1486,28.1212,28.1417,30600.0
2014-11-07 14:50:00,41.05,41.06,41.01,41.03,53500.0,28.1417,28.1486,28.1143,28.128,53500.0
2014-11-07 14:55:00,41.03,41.03,40.99,41.01,34200.0,28.128,28.128,28.1006,28.1143,34200.0
2014-11-07 15:00:00,41.01,41.04,40.99,41.04,31800.0,28.1143,28.1349,28.1006,28.1349,31800.0
2014-11-07 15:05:00,41.04,41.06,41.01,41.02,42600.0,28.1349,28.1486,28.1143,28.1212,42600.0
2014-11-07 15:10:00,41.01,41.07,41.01,41.07,46100.0,28.1143,28.1554,28.1143,28.1554,46100.0
2014-11-07 15:15:00,41.07,41.08,41.01,41.04,68000.0,28.1554,28.1623,28.1143,28.1349,68000.0
2014-11-07 15:20:00,41.04,41.05,41.02,41.05,45500.0,28.1349,28.1417,28.1212,28.1417,45500.0
2014-11-07 15:25:00,41.05,41.08,41.04,41.07,40300.0,28.1417,28.1623,28.1349,28.1554,40300.0
2014-11-07 15:30:00,41.07,41.07,41.03,41.07,62900.0,28.1554,28.1554,28.128,28.1554,62900.0
2014-11-07 15:35:00,41.07,41.08,41.02,41.02,108200.0,28.1554,28.1623,28.1212,28.1212,108200.0
2014-11-07 15:40:00,41.01,41.08,40.99,41.08,138300.0,28.1143,28.1623,28.1006,28.1623,138300.0
2014-11-07 15:45:00,41.08,41.14,41.07,41.07,178800.0,28.1623,28.2034,28.1554,28.1554,178800.0
2014-11-07 15:50:00,41.07,41.09,41.03,41.07,235500.0,28.1554,28.1692,28.128,28.1554,235500.0
2014-11-07 15:55:00,41.09,41.15,41.08,41.1,260500.0,28.1692,28.2103,28.1623,28.176,260500.0
2014-11-10 09:30:00,41.06,41.15,40.92,41.06,67000.0,28.1486,28.2103,28.0526,28.1486,67000.0
2014-11-10 09:35:00,41.03,41.21,41.0,41.21,50900.0,28.128,28.2514,28.1075,28.2514,50900.0
2014-11-10 09:40:00,41.2,41.2,41.05,41.19,35600.0,28.2446,28.2446,28.1417,28.2377,35600.0
2014-11-10 09:45:00,41.2,41.2,41.1,41.1,31900.0,28.2446,28.2446,28.176,28.176,31900.0
2014-11-10 09:50:00,41.1,41.13,40.99,41.0,33500.0,28.176,28.1966,28.1006,28.1075,33500.0
2014-11-10 09:55:00,41.02,41.07,40.91,40.98,32000.0,28.1212,28.1554,28.0458,28.0937,32000.0
2014-11-10 10:00:00,40.98,41.04,40.96,41.0,46700.0,28.0937,28.1349,28.08,28.1075,46700.0
2014-11-10 10:05:00,41.01,41.17,41.01,41.09,76900.0,28.1143,28.224,28.1143,28.1692,76900.0
2014-11-10 10:10:00,41.09,41.13,41.09,41.12,105200.0,28.1692,28.1966,28.1692,28.1897,105200.0
2014-11-10 10:15:00,41.13,41.15,41.09,41.12,49400.0,28.1966,28.2103,28.1692,28.1897,49400.0
2014-11-10 10:20:00,41.12,41.19,41.09,41.1,84200.0,28.1897,28.2377,28.1692,28.176,84200.0
2014-11-10 10:25:00,41.09,41.16,41.08,41.14,126500.0,28.1692,28.2171,28.1623,28.2034,126500.0
2014-11-10 10:30:00,41.14,41.17,41.13,41.14,49600.0,28.2034,28.224,28.1966,28.2034,49600.0
2014-11-10 10:35:00,41.13,41.14,41.09,41.09,61000.0,28.1966,28.2034,28.1692,28.1692,61000.0
2014-11-10 10:40:00,41.1,41.17,41.1,41.15,32500.0,28.176,28.224,28.176,28.2103,32500.0
2014-11-10 10:45:00,41.14,41.16,41.09,41.09,31900.0,28.2034,28.2171,28.1692,28.1692,31900.0
2014-11-10 10:50:00,41.09,41.14,41.09,41.11,40200.0,28.1692,28.2034,28.1692,28.1829,40200.0
2014-11-10 10:55:00,41.11,41.16,41.1,41.14,53800.0,28.1829,28.2171,28.176,28.2034,53800.0
2014-11-10 11:00:00,41.15,41.23,41.15,41.21,43000.0,28.2103,28.2651,28.2103,28.2514,43000.0
2014-11-10 11:05:00,41.21,41.27,41.19,41.26,36000.0,28.2514,28.2926,28.2377,28.2857,36000.0
2014-11-10 11:10:00,41.25,41.27,41.19,41.19,61400.0,28.2788,28.2926,28.2377,28.2377,61400.0
2014-11-10 11:15:00,41.2,41.21,41.18,41.19,38900.0,28.2446,28.2514,28.2309,28.2377,38900.0
2014-11-10 11:20:00,41.19,41.24,41.19,41.2,52600.0,28.2377,28.272,28.2377,28.2446,52600.0
2014-11-10 11:25:00,41.2,41.32,41.2,41.27,112100.0,28.2446,28.3268,28.2446,28.2926,112100.0
2014-11-10 11:30:00,41.28,41.31,41.27,41.29,60500.0,28.2994,28.32,28.2926,28.3063,60500.0
2014-11-10 11:35:00,41.29,41.34,41.25,41.32,86600.0,28.3063,28.3405,28.2788,28.3268,86600.0
2014-11-10 11:40:00,41.32,41.34,41.24,41.3,51700.0,28.3268,28.3405,28.272,28.3131,51700.0
2014-11-10 11:45:00,41.3,41.35,41.28,41.3,52900.0,28.3131,28.3474,28.2994,28.3131,52900.0
2014-11-10 11:50:00,41.31,41.36,41.3,41.34,21500.0,28.32,28.3543,28.3131,28.3405,21500.0
2014-11-10 11:55:00,41.33,41.34,41.27,41.28,37200.0,28.3337,28.3405,28.2926,28.2994,37200.0
2014-11-10 12:00:00,41.28,41.32,41.27,41.31,35400.0,28.2994,28.3268,28.2926,28.32,35400.0
2014-11-10 12:05:00,41.31,41.37,41.3,41.36,36200.0,28.32,28.3611,28.3131,28.3543,36200.0
2014-11-10 12:10:00,41.35,41.39,41.35,41.36,34000.0,28.3474,28.3748,28.3474,28.3543,34000.0
2014-11-10 12:15:00,41.37,41.37,41.35,41.36,19700.0,28.3611,28.3611,28.3474,28.3543,19700.0
2014-11-10 12:20:00,41.37,41.41,41.37,41.38,40700.0,28.3611,28.3885,28.3611,28.368,40700.0
2014-11-10 12:25:00,41.39,41.42,41.33,41.34,49800.0,28.3748,28.3954,28.3337,28.3405,49800.0
2014-11-10 12:30:00,41.34,41.34,41.19,41.23,77600.0,28.3405,28.3405,28.2377,28.2651,77600.0
2014-11-10 12:35:00,41.22,41.27,41.17,41.17,64700.0,28.2583,28.2926,28.224,28.224,64700.0
2014-11-10 12:40:00,41.16,41.29,41.16,41.26,26400.0,28.2171,28.3063,28.2171,28.2857,26400.0
2014-11-10 12:45:00,41.27,41.29,41.26,41.26,18100.0,28.2926,28.3063,28.2857,28.2857,18100.0
2014-11-10 12:50:00,41.27,41.27,41.19,41.19,26600.0,28.2926,28.2926,28.2377,28.2377,26600.0
2014-11-10 12:55:00,41.2,41.25,41.2,41.23,17500.0,28.2446,28.2788,28.2446,28.2651,17500.0
2014-11-10 13:00:00,41.24,41.26,41.21,41.24,34000.0,28.272,28.2857,28.2514,28.272,34000.0
2014-11-10 13:05:00,41.24,41.25,41.2,41.22,17900.0,28.272,28.2788,28.2446,28.2583,17900.0
2014-11-10 13:10:00,41.22,41.28,41.22,41.28,42800.0,28.2583,28.2994,28.2583,28.2994,42800.0
2014-11-10 13:15:00,41.28,41.29,41.26,41.26,42100.0,28.2994,28.3063,28.2857,28.2857,42100.0
2014-11-10 13:20:00,41.26,41.26,41.19,41.22,57600.0,28.2857,28.2857,28.2377,28.2583,57600.0
2014-11-10 13:25:00,41.22,41.29,41.21,41.29,28400.0,28.2583,28.3063,28.2514,28.3063,28400.0
2014-11-10 13:30:00,41.28,41.29,41.22,41.23,30700.0,28.2994,28.3063,28.2583,28.2651,30700.0
2014-11-10 13:35:00,41.23,41.28,41.23,41.27,47100.0,28.2651,28.2994,28.2651,28.2926,47100.0
2014-11-10 13:40:00,41.28,41.32,41.27,41.3,56700.0,28.2994,28.3268,28.2926,28.3131,56700.0
2014-11-10 13:45:00,41.3,41.3,41.24,41.25,33500.0,28.3131,28.3131,28.272,28.2788,33500.0
2014-11-10 13:50:00,41.25,41.25,41.2,41.21,25700.0,28.2788,28.2788,28.2446,28.2514,25700.0
2014-11-10 13:55:00,41.2,41.24,41.19,41.23,36300.0,28.2446,28.272,28.2377,28.2651,36300.0
2014-11-10 14:00:00,41.23,41.27,41.21,41.26,42800.0,28.2651,28.2926,28.2514,28.2857,42800.0
2014-11-10 14:05:00,41.27,41.27,41.25,41.27,24000.0,28.2926,28.2926,28.2788,28.2926,24000.0
2014-11-10 14:10:00,41.26,41.3,41.26,41.29,26700.0,28.2857,28.3131,28.2857,28.3063,26700.0
2014-11-10 14:15:00,41.29,41.34,41.28,41.34,100900.0,28.3063,28.3405,28.2994,28.3405,100900.0
2014-11-10 14:20:00,41.34,41.39,41.33,41.39,43800.0,28.3405,28.3748,28.3337,28.3748,43800.0
2014-11-10 14:25:00,41.39,41.41,41.35,41.35,39100.0,28.3748,28.3885,28.3474,28.3474,39100.0
2014-11-10 14:30:00,41.35,41.39,41.35,41.39,25800.0,28.3474,28.3748,28.3474,28.3748,25800.0
2014-11-10 14:35:00,41.39,41.41,41.37,41.39,47800.0,28.3748,28.3885,28.3611,28.3748,47800.0
2014-11-10 14:40:00,41.39,41.45,41.38,41.41,55100.0,28.3748,28.416,28.368,28.3885,55100.0
2014-11-10 14:45:00,41.4,41.42,41.39,41.39,27500.0,28.3817,28.3954,28.3748,28.3748,27500.0
2014-11-10 14:50:00,41.39,41.41,41.36,41.37,64300.0,28.3748,28.3885,28.3543,28.3611,64300.0
2014-11-10 14:55:00,41.36,41.37,41.35,41.37,53700.0,28.3543,28.3611,28.3474,28.3611,53700.0
2014-11-10 15:00:00,41.36,41.4,41.36,41.4,111600.0,28.3543,28.3817,28.3543,28.3817,111600.0
2014-11-10 15:05:00,41.4,41.44,41.4,41.43,55500.0,28.3817,28.4091,28.3817,28.4022,55500.0
2014-11-10 15:10:00,41.43,41.44,41.42,41.43,40300.0,28.4022,28.4091,28.3954,28.4022,40300.0
2014-11-10 15:15:00,41.43,41.44,41.41,41.41,40900.0,28.4022,28.4091,28.3885,28.3885,40900.0
2014-11-10 15:20:00,41.41,41.45,41.41,41.45,70700.0,28.3885,28.416,28.3885,28.416,70700.0
2014-11-10 15:25:00,41.44,41.45,41.42,41.44,60000.0,28.4091,28.416,28.3954,28.4091,60000.0
2014-11-10 15:30:00,41.44,41.44,41.41,41.41,63100.0,28.4091,28.4091,28.3885,28.3885,63100.0
2014-11-10 15:35:00,41.42,41.47,41.41,41.43,85600.0,28.3954,28.4297,28.3885,28.4022,85600.0
2014-11-10 15:40:00,41.43,41.44,41.42,41.43,41700.0,28.4022,28.4091,28.3954,28.4022,41700.0
2014-11-10 15:45:00,41.43,41.45,41.42,41.45,140400.0,28.4022,28.416,28.3954,28.416,140400.0
2014-11-10 15:50:00,41.45,41.46,41.43,41.45,118800.0,28.416,28.4228,28.4022,28.416,118800.0
2014-11-10 15:55:00,41.45,41.46,41.44,41.46,199900.0,28.416,28.4228,28.4091,28.4228,199900.0
2014-11-11 09:30:00,41.46,41.46,41.28,41.29,38800.0,28.4228,28.4228,28.2994,28.3063,38800.0
2014-11-11 09:35:00,41.3,41.47,41.3,41.34,35100.0,28.3131,28.4297,28.3131,28.3405,35100.0
2014-11-11 09:40:00,41.33,41.38,41.32,41.36,23000.0,28.3337,28.368,28.3268,28.3543,23000.0
2014-11-11 09:45:00,41.37,41.4,41.35,41.4,29600.0,28.3611,28.3817,28.3474,28.3817,29600.0
2014-11-11 09:50:00,41.39,41.45,41.39,41.41,101000.0,28.3748,28.416,28.3748,28.3885,101000.0
2014-11-11 09:55:00,41.41,41.43,41.24,41.3,45300.0,28.3885,28.4022,28.272,28.3131,45300.0
2014-11-11 10:00:00,41.3,41.31,41.19,41.24,33500.0,28.3131,28.32,28.2377,28.272,33500.0
2014-11-11 10:05:00,41.25,41.26,41.17,41.23,69100.0,28.2788,28.2857,28.224,28.2651,69100.0
2014-11-11 10:10:00,41.24,41.26,41.14,41.16,56000.0,28.272,28.2857,28.2034,28.2171,56000.0
2014-11-11 10:15:00,41.15,41.22,41.12,41.15,41700.0,28.2103,28.2583,28.1897,28.2103,41700.0
2014-11-11 10:20:00,41.16,41.27,41.14,41.24,63100.0,28.2171,28.2926,28.2034,28.272,63100.0
2014-11-11 10:25:00,41.24,41.24,41.18,41.18,32600.0,28.272,28.272,28.2309,28.2309,32600.0
2014-11-11 10:30:00,41.18,41.23,41.15,41.22,36800.0,28.2309,28.2651,28.2103,28.2583,36800.0
2014-11-11 10:35:00,41.22,41.22,41.16,41.19,24500.0,28.2583,28.2583,28.2171,28.2377,24500.0
2014-11-11 10:40:00,41.19,41.22,41.17,41.17,31900.0,28.2377,28.2583,28.224,28.224,31900.0
2014-11-11 10:45:00,41.18,41.2,41.1,41.14,43900.0,28.2309,28.2446,28.176,28.2034,43900.0
2014-11-11 10:50:00,41.15,41.19,41.15,41.15,52000.0,28.2103,28.2377,28.2103,28.2103,52000.0
2014-11-11 10:55:00,41.15,41.16,41.14,41.15,23400.0,28.2103,28.2171,28.2034,28.2103,23400.0
2014-11-11 11:00:00,41.16,41.18,41.14,41.17,20600.0,28.2171,28.2309,28.2034,28.224,20600.0
2014-11-11 11:05:00,41.18,41.21,41.17,41.19,55400.0,28.2309,28.2514,28.224,28.2377,55400.0
2014-11-11 11:10:00,41.19,41.22,41.16,41.17,46300.0,28.2377,28.2583,28.2171,28.224,46300.0
2014-11-11 11:15:00,41.17,41.18,41.13,41.18,52100.0,28.224,28.2309,28.1966,28.2309,52100.0
2014-11-11 11:20:00,41.17,41.2,41.17,41.2,24300.0,28.224,28.2446,28.224,28.2446,24300.0
2014-11-11 11:25:00,41.2,41.23,41.17,41.17,46100.0,28.2446,28.2651,28.224,28.224,46100.0
2014-11-11 11:30:00,41.18,41.2,41.16,41.18,28000.0,28.2309,28.2446,28.2171,28.2309,28000.0
2014-11-11 11:35:00,41.18,41.18,41.12,41.13,23300.0,28.2309,28.2309,28.1897,28.1966,23300.0
2014-11-11 11:40:00,41.12,41.16,41.12,41.15,26800.0,28.1897,28.2171,28.1897,28.2103,26800.0
2014-11-11 11:45:00,41.16,41.18,41.15,41.16,65400.0,28.2171,28.2309,28.2103,28.2171,65400.0
2014-11-11 11:50:00,41.16,41.19,41.13,41.14,48100.0,28.2171,28.2377,28.1966,28.2034,48100.0
2014-11-11 11:55:00,41.15,41.17,41.14,41.14,17700.0,28.2103,28.224,28.2034,28.2034,17700.0
2014-11-11 12:00:00,41.14,41.18,41.13,41.17,29500.0,28.2034,28.2309,28.1966,28.224,29500.0
2014-11-11 12:05:00,41.17,41.18,41.13,41.14,21900.0,28.224,28.2309,28.1966,28.2034,21900.0
2014-11-11 12:10:00,41.14,41.15,41.12,41.13,23600.0,28.2034,28.2103,28.1897,28.1966,23600.0
2014-11-11 12:15:00,41.13,41.14,41.11,41.14,26100.0,28.1966,28.2034,28.1829,28.2034,26100.0
2014-11-11 12:20:00,41.15,41.16,41.14,41.16,15200.0,28.2103,28.2171,28.2034,28.2171,15200.0
2014-11-11 12:25:00,41.15,41.16,41.15,41.16,8300.0,28.2103,28.2171,28.2103,28.2171,8300.0
2014-11-11 12:30:00,41.16,41.16,41.08,41.08,41500.0,28.2171,28.2171,28.1623,28.1623,41500.0
2014-11-11 12:35:00,41.08,41.1,41.08,41.09,26200.0,28.1623,28.176,28.1623,28.1692,26200.0
2014-11-11 12:40:00,41.1,41.11,41.1,41.11,18900.0,28.176,28.1829,28.176,28.1829,18900.0
2014-11-11 12:45:00,41.12,41.15,41.09,41.09,43000.0,28.1897,28.2103,28.1692,28.1692,43000.0
2014-11-11 12:50:00,41.09,41.11,41.04,41.05,42200.0,28.1692,28.1829,28.1349,28.1417,42200.0
2014-11-11 12:55:00,41.04,41.04,41.01,41.01,16700.0,28.1349,28.1349,28.1143,28.1143,16700.0
2014-11-11 13:00:00,41.02,41.03,40.99,41.0,23000.0,28.1212,28.128,28.1006,28.1075,23000.0
2014-11-11 13:05:00,41.0,41.01,40.99,40.99,12400.0,28.1075,28.1143,28.1006,28.1006,12400.0
2014-11-11 13:10:00,41.0,41.01,40.98,40.98,38700.0,28.1075,28.1143,28.0937,28.0937,38700.0
2014-11-11 13:15:00,40.98,40.98,40.89,40.89,36100.0,28.0937,28.0937,28.032,28.032,36100.0
2014-11-11 13:20:00,40.89,40.9,40.84,40.86,32000.0,28.032,28.0389,27.9978,28.0115,32000.0
2014-11-11 13:25:00,40.86,40.91,40.86,40.89,20400.0,28.0115,28.0458,28.0115,28.032,20400.0
2014-11-11 13:30:00,40.9,40.91,40.87,40.87,35200.0,28.0389,28.0458,28.0183,28.0183,35200.0
2014-11-11 13:35:00,40.87,40.87,40.81,40.84,16000.0,28.0183,28.0183,27.9772,27.9978,16000.0
2014-11-11 13:40:00,40.83,40.92,40.83,40.9,22000.0,27.9909,28.0526,27.9909,28.0389,22000.0
2014-11-11 13:45:00,40.91,40.94,40.91,40.92,15500.0,28.0458,28.0663,28.0458,28.0526,15500.0
2014-11-11 13:50:00,40.93,40.95,40.9,40.94,23200.0,28.0595,28.0732,28.0389,28.0663,23200.0
2014-11-11 13:55:00,40.94,41.0,40.94,40.96,16800.0,28.0663,28.1075,28.0663,28.08,16800.0
2014-11-11 14:00:00,40.97,41.02,40.97,41.02,18100.0,28.0869,28.1212,28.0869,28.1212,18100.0
2014-11-11 14:05:00,41.02,41.02,40.96,40.99,26400.0,28.1212,28.1212,28.08,28.1006,26400.0
2014-11-11 14:10:00,40.99,41.0,40.97,40.98,14100.0,28.1006,28.1075,28.0869,28.0937,14100.0
2014-11-11 14:15:00,40.97,41.01,40.97,41.0,14100.0,28.0869,28.1143,28.0869,28.1075,14100.0
2014-11-11 14:20:00,41.0,41.0,40.96,40.98,20700.0,28.1075,28.1075,28.08,28.0937,20700.0
2014-11-11 14:25:00,40.98,41.02,40.98,40.99,31000.0,28.0937,28.1212,28.0937,28.1006,31000.0
2014-11-11 14:30:00,41.0,41.0,40.98,41.0,10200.0,28.1075,28.1075,28.0937,28.1075,10200.0
2014-11-11 14:35:00,41.0,41.0,40.95,40.95,26500.0,28.1075,28.1075,28.0732,28.0732,26500.0
2014-11-11 14:40:00,40.96,40.97,40.95,40.97,10500.0,28.08,28.0869,28.0732,28.0869,10500.0
2014-11-11 14:45:00,40.97,41.01,40.96,41.0,17400.0,28.0869,28.1143,28.08,28.1075,17400.0
2014-11-11 14:50:00,41.0,41.02,40.98,41.02,26300.0,28.1075,28.1212,28.0937,28.1212,26300.0
2014-11-11 14:55:00,41.01,41.02,40.98,41.0,25100.0,28.1143,28.1212,28.0937,28.1075,25100.0
2014-11-11 15:00:00,40.99,41.02,40.98,41.01,34900.0,28.1006,28.1212,28.0937,28.1143,34900.0
2014-11-11 15:05:00,41.01,41.03,40.99,41.03,36300.0,28.1143,28.128,28.1006,28.128,36300.0
2014-11-11 15:10:00,41.02,41.03,40.96,40.98,41000.0,28.1212,28.128,28.08,28.0937,41000.0
2014-11-11 15:15:00,40.98,40.99,40.97,40.98,27500.0,28.0937,28.1006,28.0869,28.0937,27500.0
2014-11-11 15:20:00,40.97,40.97,40.94,40.95,47200.0,28.0869,28.0869,28.0663,28.0732,47200.0
2014-11-11 15:25:00,40.94,40.97,40.94,40.96,38700.0,28.0663,28.0869,28.0663,28.08,38700.0
2014-11-11 15:30:00,40.95,40.97,40.93,40.94,43300.0,28.0732,28.0869,28.0595,28.0663,43300.0
2014-11-11 15:35:00,40.94,40.96,40.93,40.95,46900.0,28.0663,28.08,28.0595,28.0732,46900.0
2014-11-11 15:40:00,40.95,40.96,40.95,40.96,45100.0,28.0732,28.08,28.0732,28.08,45100.0
2014-11-11 15:45:00,40.96,40.98,40.96,40.96,122500.0,28.08,28.0937,28.08,28.08,122500.0
2014-11-11 15:50:00,40.96,40.97,40.94,40.95,114900.0,28.08,28.0869,28.0663,28.0732,114900.0
2014-11-11 15:55:00,40.95,40.96,40.94,40.95,232100.0,28.0732,28.08,28.0663,28.0732,232100.0
2014-11-12 09:30:00,40.63,40.91,40.22,40.22,139100.0,27.8538,28.0458,27.5727,27.5727,139100.0
2014-11-12 09:35:00,40.24,40.24,39.94,40.04,86100.0,27.5864,27.5864,27.3808,27.4493,86100.0
2014-11-12 09:40:00,40.04,40.13,40.02,40.05,43700.0,27.4493,27.511,27.4356,27.4562,43700.0
2014-11-12 09:45:00,40.05,40.05,39.93,39.93,75500.0,27.4562,27.4562,27.3739,27.3739,75500.0
2014-11-12 09:50:00,39.93,40.18,39.92,40.17,54400.0,27.3739,27.5453,27.3671,27.5385,54400.0
2014-11-12 09:55:00,40.19,40.19,40.01,40.02,42700.0,27.5522,27.5522,27.4288,27.4356,42700.0
2014-11-12 10:00:00,40.02,40.04,39.9,39.94,92900.0,27.4356,27.4493,27.3534,27.3808,92900.0
2014-11-12 10:05:00,39.94,40.02,39.93,40.02,68200.0,27.3808,27.4356,27.3739,27.4356,68200.0
2014-11-12 10:10:00,40.01,40.03,39.9,39.98,49000.0,27.4288,27.4425,27.3534,27.4082,49000.0
2014-11-12 10:15:00,39.98,40.01,39.92,39.97,34400.0,27.4082,27.4288,27.3671,27.4013,34400.0
2014-11-12 10:20:00,39.97,39.97,39.86,39.92,45800.0,27.4013,27.4013,27.3259,27.3671,45800.0
2014-11-12 10:25:00,39.91,40.04,39.9,39.96,97300.0,27.3602,27.4493,27.3534,27.3945,97300.0
2014-11-12 10:30:00,39.96,40.13,39.96,40.1,69900.0,27.3945,27.511,27.3945,27.4905,69900.0
2014-11-12 10:35:00,40.1,40.11,40.06,40.07,60700.0,27.4905,27.4973,27.463,27.4699,60700.0
2014-11-12 10:40:00,40.07,40.07,39.99,40.01,130100.0,27.4699,27.4699,27.4151,27.4288,130100.0
2014-11-12 10:45:00,40.01,40.03,39.99,40.0,125400.0,27.4288,27.4425,27.4151,27.4219,125400.0
2014-11-12 10:50:00,40.0,40.01,39.94,39.96,38200.0,27.4219,27.4288,27.3808,27.3945,38200.0
2014-11-12 10:55:00,39.96,40.06,39.96,40.01,39200.0,27.3945,27.463,27.3945,27.4288,39200.0
2014-11-12 11:00:00,40.01,40.15,40.0,40.13,45400.0,27.4288,27.5247,27.4219,27.511,45400.0
2014-11-12 11:05:00,40.13,40.15,40.09,40.1,48000.0,27.511,27.5247,27.4836,27.4905,48000.0
2014-11-12 11:10:00,40.09,40.11,40.05,40.07,68400.0,27.4836,27.4973,27.4562,27.4699,68400.0
2014-11-12 11:15:00,40.06,40.07,40.01,40.02,42900.0,27.463,27.4699,27.4288,27.4356,42900.0
2014-11-12 11:20:00,40.02,40.04,39.97,39.98,62900.0,27.4356,27.4493,27.4013,27.4082,62900.0
2014-11-12 11:25:00,39.97,40.01,39.92,39.99,59300.0,27.4013,27.4288,27.3671,27.4151,59300.0
2014-11-12 11:30:00,40.0,40.0,39.91,39.98,107600.0,27.4219,27.4219,27.3602,27.4082,107600.0
2014-11-12 11:35:00,39.99,40.01,39.98,40.0,88100.0,27.4151,27.4288,27.4082,27.4219,88100.0
2014-11-12 11:40:00,40.0,40.13,39.99,40.13,37300.0,27.4219,27.511,27.4151,27.511,37300.0
2014-11-12 11:45:00,40.13,40.15,40.1,40.11,43200.0,27.511,27.5247,27.4905,27.4973,43200.0
2014-11-12 11:50:00,40.1,40.11,40.07,40.08,43200.0,27.4905,27.4973,27.4699,27.4768,43200.0
2014-11-12 11:55:00,40.08,40.08,39.99,39.99,59400.0,27.4768,27.4768,27.4151,27.4151,59400.0
2014-11-12 12:00:00,40.0,40.01,39.95,40.01,109100.0,27.4219,27.4288,27.3876,27.4288,109100.0
2014-11-12 12:05:00,40.01,40.02,39.97,40.0,83100.0,27.4288,27.4356,27.4013,27.4219,83100.0
2014-11-12 12:10:00,40.0,40.0,39.96,39.98,25300.0,27.4219,27.4219,27.3945,27.4082,25300.0
2014-11-12 12:15:00,39.98,40.0,39.93,39.98,30200.0,27.4082,27.4219,27.3739,27.4082,30200.0
2014-11-12 12:20:00,39.99,40.02,39.96,40.01,53800.0,27.4151,27.4356,27.3945,27.4288,53800.0
2014-11-12 12:25:00,39.99,40.04,39.99,40.04,22300.0,27.4151,27.4493,27.4151,27.4493,22300.0
2014-11-12 12:30:00,40.04,40.04,39.94,39.97,51200.0,27.4493,27.4493,27.3808,27.4013,51200.0
2014-11-12 12:35:00,39.96,39.97,39.93,39.93,25500.0,27.3945,27.4013,27.3739,27.3739,25500.0
2014-11-12 12:40:00,39.94,39.94,39.86,39.88,128000.0,27.3808,27.3808,27.3259,27.3396,128000.0
2014-11-12 12:45:00,39.88,39.93,39.86,39.93,44700.0,27.3396,27.3739,27.3259,27.3739,44700.0
2014-11-12 12:50:00,39.93,39.97,39.89,39.91,38500.0,27.3739,27.4013,27.3465,27.3602,38500.0
2014-11-12 12:55:00,39.9,39.93,39.84,39.84,32200.0,27.3534,27.3739,27.3122,27.3122,32200.0
2014-11-12 13:00:00,39.84,39.85,39.79,39.8,33100.0,27.3122,27.3191,27.2779,27.2848,33100.0
2014-11-12 13:05:00,39.8,39.84,39.73,39.82,86300.0,27.2848,27.3122,27.2368,27.2985,86300.0
2014-11-12 13:10:00,39.83,39.93,39.83,39.93,35800.0,27.3054,27.3739,27.3054,27.3739,35800.0
2014-11-12 13:15:00,39.93,39.93,39.77,39.77,58700.0,27.3739,27.3739,27.2642,27.2642,58700.0
2014-11-12 13:20:00,39.77,39.78,39.76,39.77,28600.0,27.2642,27.2711,27.2574,27.2642,28600.0
2014-11-12 13:25:00,39.77,39.85,39.72,39.85,80400.0,27.2642,27.3191,27.23,27.3191,80400.0
2014-11-12 13:30:00,39.85,39.9,39.83,39.87,56000.0,27.3191,27.3534,27.3054,27.3328,56000.0
2014-11-12 13:35:00,39.87,39.95,39.82,39.86,49400.0,27.3328,27.3876,27.2985,27.3259,49400.0
2014-11-12 13:40:00,39.87,39.9,39.86,39.88,33200.0,27.3328,27.3534,27.3259,27.3396,33200.0
2014-11-12 13:45:00,39.88,39.88,39.77,39.77,51100.0,27.3396,27.3396,27.2642,27.2642,51100.0
2014-11-12 13:50:00,39.77,39.8,39.75,39.78,95800.0,27.2642,27.2848,27.2505,27.2711,95800.0
2014-11-12 13:55:00,39.78,39.83,39.78,39.82,38300.0,27.2711,27.3054,27.2711,27.2985,38300.0
2014-11-12 14:00:00,39.82,39.84,39.79,39.83,50800.0,27.2985,27.3122,27.2779,27.3054,50800.0
2014-11-12 14:05:00,39.83,39.9,39.83,39.9,24400.0,27.3054,27.3534,27.3054,27.3534,24400.0
2014-11-12 14:10:00,39.9,39.9,39.84,39.89,30200.0,27.3534,27.3534,27.3122,27.3465,30200.0
2014-11-12 14:15:00,39.9,39.91,39.87,39.89,24100.0,27.3534,27.3602,27.3328,27.3465,24100.0
2014-11-12 14:20:00,39.89,39.92,39.88,39.89,21000.0,27.3465,27.3671,27.3396,27.3465,21000.0
2014-11-12 14:25:00,39.89,39.91,39.88,39.91,17900.0,27.3465,27.3602,27.3396,27.3602,17900.0
2014-11-12 14:30:00,39.91,39.91,39.74,39.87,104100.0,27.3602,27.3602,27.2437,27.3328,104100.0
2014-11-12 14:35:00,39.88,39.89,39.8,39.82,34300.0,27.3396,27.3465,27.2848,27.2985,34300.0
2014-11-12 14:40:00,39.82,39.82,39.75,39.77,49200.0,27.2985,27.2985,27.2505,27.2642,49200.0
2014-11-12 14:45:00,39.77,39.77,39.76,39.77,34700.0,27.2642,27.2642,27.2574,27.2642,34700.0
2014-11-12 14:50:00,39.77,39.84,39.71,39.8,147300.0,27.2642,27.3122,27.2231,27.2848,147300.0
2014-11-12 14:55:00,39.8,39.89,39.8,39.89,55000.0,27.2848,27.3465,27.2848,27.3465,55000.0
2014-11-12 15:00:00,39.9,39.96,39.86,39.89,68600.0,27.3534,27.3945,27.3259,27.3465,68600.0
2014-11-12 15:05:00,39.89,39.94,39.87,39.88,86300.0,27.3465,27.3808,27.3328,27.3396,86300.0
2014-11-12 15:10:00,39.88,39.88,39.86,39.88,65400.0,27.3396,27.3396,27.3259,27.3396,65400.0
2014-11-12 15:15:00,39.88,39.91,39.87,39.9,72300.0,27.3396,27.3602,27.3328,27.3534,72300.0
2014-11-12 15:20:00,39.9,39.9,39.78,39.84,140500.0,27.3534,27.3534,27.2711,27.3122,140500.0
2014-11-12 15:25:00,39.85,39.85,39.76,39.79,111000.0,27.3191,27.3191,27.2574,27.2779,111000.0
2014-11-12 15:30:00,39.78,39.79,39.69,39.7,174800.0,27.2711,27.2779,27.2094,27.2162,174800.0
2014-11-12 15:35:00,39.71,39.78,39.7,39.73,186600.0,27.2231,27.2711,27.2162,27.2368,186600.0
2014-11-12 15:40:00,39.73,39.79,39.66,39.79,161600.0,27.2368,27.2779,27.1888,27.2779,161600.0
2014-11-12 15:45:00,39.79,39.8,39.74,39.76,183300.0,27.2779,27.2848,27.2437,27.2574,183300.0
2014-11-12 15:50:00,39.76,39.76,39.7,39.73,228400.0,27.2574,27.2574,27.2162,27.2368,228400.0
2014-11-12 15:55:00,39.73,39.74,39.71,39.72,343400.0,27.2368,27.2437,27.2231,27.23,343400.0
2014-11-13 09:30:00,39.84,39.84,39.7,39.81,61400.0,27.3122,27.3122,27.2162,27.2917,61400.0
2014-11-13 09:35:00,39.81,39.85,39.7,39.8,52400.0,27.2917,27.3191,27.2162,27.2848,52400.0
2014-11-13 09:40:00,39.79,39.8,39.54,39.64,37900.0,27.2779,27.2848,27.1066,27.1751,37900.0
2014-11-13 09:45:00,39.66,39.75,39.64,39.74,31500.0,27.1888,27.2505,27.1751,27.2437,31500.0
2014-11-13 09:50:00,39.73,39.8,39.68,39.71,47400.0,27.2368,27.2848,27.2025,27.2231,47400.0
2014-11-13 09:55:00,39.7,39.7,39.53,39.56,29100.0,27.2162,27.2162,27.0997,27.1203,29100.0
2014-11-13 10:00:00,39.57,39.57,39.41,39.51,43800.0,27.1271,27.1271,27.0174,27.086,43800.0
2014-11-13 10:05:00,39.51,39.56,39.46,39.52,31000.0,27.086,27.1203,27.0517,27.0928,31000.0
2014-11-13 10:10:00,39.53,39.57,39.48,39.54,45300.0,27.0997,27.1271,27.0654,27.1066,45300.0
2014-11-13 10:15:00,39.54,39.69,39.54,39.65,59000.0,27.1066,27.2094,27.1066,27.182,59000.0
2014-11-13 10:20:00,39.65,39.71,39.63,39.71,33100.0,27.182,27.2231,27.1683,27.2231,33100.0
2014-11-13 10:25:00,39.71,39.77,39.7,39.72,29800.0,27.2231,27.2642,27.2162,27.23,29800.0
2014-11-13 10:30:00,39.73,39.73,39.7,39.71,22600.0,27.2368,27.2368,27.2162,27.2231,22600.0
2014-11-13 10:35:00,39.72,39.72,39.67,39.68,27000.0,27.23,27.23,27.1957,27.2025,27000.0
2014-11-13 10:40:00,39.68,39.68,39.61,39.61,24800.0,27.2025,27.2025,27.1545,27.1545,24800.0
2014-11-13 10:45:00,39.6,39.64,39.54,39.64,30500.0,27.1477,27.1751,27.1066,27.1751,30500.0
2014-11-13 10:50:00,39.64,39.7,39.61,39.66,37200.0,27.1751,27.2162,27.1545,27.1888,37200.0
2014-11-13 10:55:00,39.67,39.71,39.66,39.66,54800.0,27.1957,27.2231,27.1888,27.1888,54800.0
2014-11-13 11:00:00,39.65,39.71,39.64,39.7,29900.0,27.182,27.2231,27.1751,27.2162,29900.0
2014-11-13 11:05:00,39.69,39.71,39.65,39.66,144100.0,27.2094,27.2231,27.182,27.1888,144100.0
2014-11-13 11:10:00,39.66,39.7,39.66,39.67,25800.0,27.1888,27.2162,27.1888,27.1957,25800.0
2014-11-13 11:15:00,39.68,39.68,39.58,39.59,44500.0,27.2025,27.2025,27.134,27.1408,44500.0
2014-11-13 11:20:00,39.58,39.59,39.56,39.59,32400.0,27.134,27.1408,27.1203,27.1408,32400.0
2014-11-13 11:25:00,39.59,39.61,39.56,39.61,38800.0,27.1408,27.1545,27.1203,27.1545,38800.0
2014-11-13 11:30:00,39.62,39.63,39.55,39.63,36100.0,27.1614,27.1683,27.1134,27.1683,36100.0
2014-11-13 11:35:00,39.63,39.63,39.56,39.57,30100.0,27.1683,27.1683,27.1203,27.1271,30100.0
2014-11-13 11:40:00,39.58,39.59,39.55,39.55,47400.0,27.134,27.1408,27.1134,27.1134,47400.0
2014-11-13 11:45:00,39.55,39.55,39.53,39.54,119300.0,27.1134,27.1134,27.0997,27.1066,119300.0
2014-11-13 11:50:00,39.54,39.55,39.54,39.55,36000.0,27.1066,27.1134,27.1066,27.1134,36000.0
2014-11-13 11:55:00,39.55,39.55,39.5,39.5,83300.0,27.1134,27.1134,27.0791,27.0791,83300.0
2014-11-13 12:00:00,39.51,39.51,39.44,39.46,38900.0,27.086,27.086,27.038,27.0517,38900.0
2014-11-13 12:05:00,39.46,39.47,39.46,39.47,15800.0,27.0517,27.0586,27.0517,27.0586,15800.0
2014-11-13 12:10:00,39.47,39.47,39.42,39.42,17200.0,27.0586,27.0586,27.0243,27.0243,17200.0
2014-11-13 12:15:00,39.42,39.42,39.38,39.39,25800.0,27.0243,27.0243,26.9969,27.0037,25800.0
2014-11-13 12:20:00,39.39,39.42,39.39,39.42,21800.0,27.0037,27.0243,27.0037,27.0243,21800.0
2014-11-13 12:25:00,39.42,39.47,39.42,39.45,36100.0,27.0243,27.0586,27.0243,27.0449,36100.0
2014-11-13 12:30:00,39.46,39.53,39.46,39.52,30500.0,27.0517,27.0997,27.0517,27.0928,30500.0
2014-11-13 12:35:00,39.52,39.55,39.51,39.52,17400.0,27.0928,27.1134,27.086,27.0928,17400.0
2014-11-13 12:40:00,39.51,39.55,39.5,39.54,20600.0,27.086,27.1134,27.0791,27.1066,20600.0
2014-11-13 12:45:00,39.55,39.56,39.52,39.52,30600.0,27.1134,27.1203,27.0928,27.0928,30600.0
2014-11-13 12:50:00,39.51,39.52,39.48,39.5,9900.0,27.086,27.0928,27.0654,27.0791,9900.0
2014-11-13 12:55:00,39.5,39.55,39.5,39.5,24600.0,27.0791,27.1134,27.0791,27.0791,24600.0
2014-11-13 13:00:00,39.51,39.53,39.51,39.51,14000.0,27.086,27.0997,27.086,27.086,14000.0
2014-11-13 13:05:00,39.52,39.53,39.47,39.52,22200.0,27.0928,27.0997,27.0586,27.0928,22200.0
2014-11-13 13:10:00,39.52,39.53,39.49,39.51,13600.0,27.0928,27.0997,27.0723,27.086,13600.0
2014-11-13 13:15:00,39.52,39.55,39.52,39.52,19500.0,27.0928,27.1134,27.0928,27.0928,19500.0
2014-11-13 13:20:00,39.52,39.52,39.44,39.45,15200.0,27.0928,27.0928,27.038,27.0449,15200.0
2014-11-13 13:25:00,39.44,39.46,39.41,39.46,30700.0,27.038,27.0517,27.0174,27.0517,30700.0
2014-11-13 13:30:00,39.46,39.46,39.4,39.4,22500.0,27.0517,27.0517,27.0106,27.0106,22500.0
2014-11-13 13:35:00,39.41,39.42,39.37,39.4,21600.0,27.0174,27.0243,26.99,27.0106,21600.0
2014-11-13 13:40:00,39.4,39.4,39.36,39.36,19800.0,27.0106,27.0106,26.9832,26.9832,19800.0
2014-11-13 13:45:00,39.37,39.37,39.32,39.33,24800.0,26.99,26.99,26.9557,26.9626,24800.0
2014-11-13 13:50:00,39.33,39.4,39.31,39.31,71600.0,26.9626,27.0106,26.9489,26.9489,71600.0
2014-11-13 13:55:00,39.31,39.32,39.3,39.3,38500.0,26.9489,26.9557,26.942,26.942,38500.0
2014-11-13 14:00:00,39.3,39.35,39.3,39.35,24300.0,26.942,26.9763,26.942,26.9763,24300.0
2014-11-13 14:05:00,39.34,39.35,39.31,39.33,37800.0,26.9694,26.9763,26.9489,26.9626,37800.0
2014-11-13 14:10:00,39.34,39.35,39.31,39.32,27000.0,26.9694,26.9763,26.9489,26.9557,27000.0
2014-11-13 14:15:00,39.32,39.37,39.32,39.37,32100.0,26.9557,26.99,26.9557,26.99,32100.0
2014-11-13 14:20:00,39.38,39.38,39.33,39.33,25900.0,26.9969,26.9969,26.9626,26.9626,25900.0
2014-11-13 14:25:00,39.32,39.39,39.32,39.39,37900.0,26.9557,27.0037,26.9557,27.0037,37900.0
2014-11-13 14:30:00,39.39,39.41,39.37,39.41,25900.0,27.0037,27.0174,26.99,27.0174,25900.0
2014-11-13 14:35:00,39.4,39.4,39.38,39.39,21700.0,27.0106,27.0106,26.9969,27.0037,21700.0
2014-11-13 14:40:00,39.4,39.41,39.39,39.41,15300.0,27.0106,27.0174,27.0037,27.0174,15300.0
2014-11-13 14:45:00,39.41,39.45,39.4,39.41,36500.0,27.0174,27.0449,27.0106,27.0174,36500.0
2014-11-13 14:50:00,39.42,39.47,39.41,39.47,42700.0,27.0243,27.0586,27.0174,27.0586,42700.0
2014-11-13 14:55:00,39.47,39.47,39.43,39.44,39100.0,27.0586,27.0586,27.0311,27.038,39100.0
2014-11-13 15:00:00,39.44,39.44,39.38,39.38,43900.0,27.038,27.038,26.9969,26.9969,43900.0
2014-11-13 15:05:00,39.39,39.42,39.37,39.4,56400.0,27.0037,27.0243,26.99,27.0106,56400.0
2014-11-13 15:10:00,39.4,39.41,39.35,39.37,37100.0,27.0106,27.0174,26.9763,26.99,37100.0
2014-11-13 15:15:00,39.37,39.39,39.33,39.35,47600.0,26.99,27.0037,26.9626,26.9763,47600.0
2014-11-13 15:20:00,39.35,39.35,39.29,39.32,105400.0,26.9763,26.9763,26.9352,26.9557,105400.0
2014-11-13 15:25:00,39.32,39.32,39.2,39.22,70900.0,26.9557,26.9557,26.8735,26.8872,70900.0
2014-11-13 15:30:00,39.21,39.26,39.19,39.24,66800.0,26.8803,26.9146,26.8666,26.9009,66800.0
2014-11-13 15:35:00,39.24,39.28,39.24,39.24,90900.0,26.9009,26.9283,26.9009,26.9009,90900.0
2014-11-13 15:40:00,39.24,39.24,39.18,39.19,63100.0,26.9009,26.9009,26.8598,26.8666,63100.0
2014-11-13 15:45:00,39.19,39.24,39.19,39.21,166200.0,26.8666,26.9009,26.8666,26.8803,166200.0
2014-11-13 15:50:00,39.21,39.25,39.2,39.23,135700.0,26.8803,26.9077,26.8735,26.894,135700.0
2014-11-13 15:55:00,39.23,39.29,39.23,39.27,310900.0,26.894,26.9352,26.894,26.9215,310900.0
2014-11-14 09:30:00,39.18,39.19,39.04,39.15,77200.0,26.8598,26.8666,26.7638,26.8392,77200.0
2014-11-14 09:35:00,39.15,39.15,39.04,39.14,34300.0,26.8392,26.8392,26.7638,26.8323,34300.0
2014-11-14 09:40:00,39.14,39.28,39.13,39.28,38400.0,26.8323,26.9283,26.8255,26.9283,38400.0
2014-11-14 09:45:00,39.28,39.29,39.08,39.15,149400.0,26.9283,26.9352,26.7912,26.8392,149400.0
2014-11-14 09:50:00,39.15,39.15,39.11,39.14,24300.0,26.8392,26.8392,26.8118,26.8323,24300.0
2014-11-14 09:55:00,39.13,39.17,39.12,39.17,32600.0,26.8255,26.8529,26.8186,26.8529,32600.0
2014-11-14 10:00:00,39.17,39.17,39.14,39.15,73100.0,26.8529,26.8529,26.8323,26.8392,73100.0
2014-11-14 10:05:00,39.15,39.22,39.12,39.15,125100.0,26.8392,26.8872,26.8186,26.8392,125100.0
2014-11-14 10:10:00,39.15,39.21,39.12,39.2,58200.0,26.8392,26.8803,26.8186,26.8735,58200.0
2014-11-14 10:15:00,39.19,39.21,39.16,39.17,24300.0,26.8666,26.8803,26.846,26.8529,24300.0
2014-11-14 10:20:00,39.17,39.21,39.15,39.2,74200.0,26.8529,26.8803,26.8392,26.8735,74200.0
2014-11-14 10:25:00,39.19,39.19,39.14,39.14,14400.0,26.8666,26.8666,26.8323,26.8323,14400.0
2014-11-14 10:30:00,39.13,39.17,39.12,39.15,20400.0,26.8255,26.8529,26.8186,26.8392,20400.0
2014-11-14 10:35:00,39.14,39.23,39.12,39.23,37800.0,26.8323,26.894,26.8186,26.894,37800.0
2014-11-14 10:40:00,39.23,39.3,39.21,39.3,23300.0,26.894,26.942,26.8803,26.942,23300.0
2014-11-14 10:45:00,39.28,39.32,39.24,39.28,41900.0,26.9283,26.9557,26.9009,26.9283,41900.0
2014-11-14 10:50:00,39.29,39.35,39.28,39.35,26300.0,26.9352,26.9763,26.9283,26.9763,26300.0
2014-11-14 10:55:00,39.35,39.35,39.32,39.35,10600.0,26.9763,26.9763,26.9557,26.9763,10600.0
2014-11-14 11:00:00,39.35,39.36,39.29,39.31,50700.0,26.9763,26.9832,26.9352,26.9489,50700.0
2014-11-14 11:05:00,39.31,39.32,39.23,39.23,45500.0,26.9489,26.9557,26.894,26.894,45500.0
2014-11-14 11:10:00,39.24,39.26,39.23,39.26,28400.0,26.9009,26.9146,26.894,26.9146,28400.0
2014-11-14 11:15:00,39.26,39.32,39.26,39.32,48500.0,26.9146,26.9557,26.9146,26.9557,48500.0
2014-11-14 11:20:00,39.32,39.34,39.27,39.27,54400.0,26.9557,26.9694,26.9215,26.9215,54400.0
2014-11-14 11:25:00,39.27,39.33,39.26,39.32,24400.0,26.9215,26.9626,26.9146,26.9557,24400.0
2014-11-14 11:30:00,39.32,39.32,39.25,39.29,31600.0,26.9557,26.9557,26.9077,26.9352,31600.0
2014-11-14 11:35:00,39.28,39.29,39.23,39.23,15900.0,26.9283,26.9352,26.894,26.894,15900.0
2014-11-14 11:40:00,39.23,39.25,39.23,39.24,16700.0,26.894,26.9077,26.894,26.9009,16700.0
2014-11-14 11:45:00,39.23,39.27,39.23,39.23,24500.0,26.894,26.9215,26.894,26.894,24500.0
2014-11-14 11:50:00,39.23,39.23,39.22,39.23,8600.0,26.894,26.894,26.8872,26.894,8600.0
2014-11-14 11:55:00,39.23,39.28,39.23,39.28,32000.0,26.894,26.9283,26.894,26.9283,32000.0
2014-11-14 12:00:00,39.27,39.27,39.23,39.24,21000.0,26.9215,26.9215,26.894,26.9009,21000.0
2014-11-14 12:05:00,39.24,39.26,39.21,39.21,14700.0,26.9009,26.9146,26.8803,26.8803,14700.0
2014-11-14 12:10:00,39.21,39.28,39.21,39.25,28000.0,26.8803,26.9283,26.8803,26.9077,28000.0
2014-11-14 12:15:00,39.24,39.28,39.22,39.25,20600.0,26.9009,26.9283,26.8872,26.9077,20600.0
2014-11-14 12:20:00,39.24,39.28,39.24,39.27,11600.0,26.9009,26.9283,26.9009,26.9215,11600.0
2014-11-14 12:25:00,39.27,39.36,39.26,39.36,63100.0,26.9215,26.9832,26.9146,26.9832,63100.0
2014-11-14 12:30:00,39.36,39.36,39.27,39.32,23600.0,26.9832,26.9832,26.9215,26.9557,23600.0
2014-11-14 12:35:00,39.33,39.35,39.29,39.35,11300.0,26.9626,26.9763,26.9352,26.9763,11300.0
2014-11-14 12:40:00,39.35,39.38,39.33,39.38,13500.0,26.9763,26.9969,26.9626,26.9969,13500.0
2014-11-14 12:45:00,39.38,39.38,39.33,39.35,9900.0,26.9969,26.9969,26.9626,26.9763,9900.0
2014-11-14 12:50:00,39.34,39.35,39.3,39.35,7300.0,26.9694,26.9763,26.942,26.9763,7300.0
2014-11-14 12:55:00,39.34,39.35,39.3,39.3,10500.0,26.9694,26.9763,26.942,26.942,10500.0
2014-11-14 13:00:00,39.3,39.33,39.28,39.29,13200.0,26.942,26.9626,26.9283,26.9352,13200.0
2014-11-14 13:05:00,39.29,39.29,39.25,39.25,14000.0,26.9352,26.9352,26.9077,26.9077,14000.0
2014-11-14 13:10:00,39.24,39.28,39.24,39.28,25600.0,26.9009,26.9283,26.9009,26.9283,25600.0
2014-11-14 13:15:00,39.28,39.29,39.25,39.28,14000.0,26.9283,26.9352,26.9077,26.9283,14000.0
2014-11-14 13:20:00,39.29,39.33,39.26,39.32,32700.0,26.9352,26.9626,26.9146,26.9557,32700.0
2014-11-14 13:25:00,39.32,39.36,39.29,39.3,27500.0,26.9557,26.9832,26.9352,26.942,27500.0
2014-11-14 13:30:00,39.3,39.32,39.23,39.25,26400.0,26.942,26.9557,26.894,26.9077,26400.0
2014-11-14 13:35:00,39.25,39.33,39.25,39.33,26800.0,26.9077,26.9626,26.9077,26.9626,26800.0
2014-11-14 13:40:00,39.33,39.35,39.29,39.31,25500.0,26.9626,26.9763,26.9352,26.9489,25500.0
2014-11-14 13:45:00,39.32,39.34,39.3,39.3,12000.0,26.9557,26.9694,26.942,26.942,12000.0
2014-11-14 13:50:00,39.31,39.36,39.3,39.33,16200.0,26.9489,26.9832,26.942,26.9626,16200.0
2014-11-14 13:55:00,39.33,39.34,39.27,39.3,33300.0,26.9626,26.9694,26.9215,26.942,33300.0
2014-11-14 14:00:00,39.31,39.34,39.3,39.32,24100.0,26.9489,26.9694,26.942,26.9557,24100.0
2014-11-14 14:05:00,39.33,39.4,39.32,39.39,35000.0,26.9626,27.0106,26.9557,27.0037,35000.0
2014-11-14 14:10:00,39.39,39.4,39.34,39.34,27600.0,27.0037,27.0106,26.9694,26.9694,27600.0
2014-11-14 14:15:00,39.34,39.39,39.34,39.35,15000.0,26.9694,27.0037,26.9694,26.9763,15000.0
2014-11-14 14:20:00,39.35,39.37,39.31,39.31,20400.0,26.9763,26.99,26.9489,26.9489,20400.0
2014-11-14 14:25:00,39.31,39.37,39.3,39.32,29000.0,26.9489,26.99,26.942,26.9557,29000.0
2014-11-14 14:30:00,39.32,39.35,39.31,39.34,19300.0,26.9557,26.9763,26.9489,26.9694,19300.0
2014-11-14 14:35:00,39.33,39.35,39.31,39.33,16200.0,26.9626,26.9763,26.9489,26.9626,16200.0
2014-11-14 14:40:00,39.33,39.38,39.33,39.33,16400.0,26.9626,26.9969,26.9626,26.9626,16400.0
2014-11-14 14:45:00,39.33,39.38,39.33,39.37,23600.0,26.9626,26.9969,26.9626,26.99,23600.0
2014-11-14 14:50:00,39.37,39.4,39.36,39.38,57900.0,26.99,27.0106,26.9832,26.9969,57900.0
2014-11-14 14:55:00,39.38,39.42,39.37,39.4,60700.0,26.9969,27.0243,26.99,27.0106,60700.0
2014-11-14 15:00:00,39.41,39.41,39.37,39.41,34500.0,27.0174,27.0174,26.99,27.0174,34500.0
2014-11-14 15:05:00,39.41,39.42,39.39,39.39,20600.0,27.0174,27.0243,27.0037,27.0037,20600.0
2014-11-14 15:10:00,39.4,39.41,39.38,39.39,24900.0,27.0106,27.0174,26.9969,27.0037,24900.0
2014-11-14 15:15:00,39.39,39.39,39.36,39.36,49400.0,27.0037,27.0037,26.9832,26.9832,49400.0
2014-11-14 15:20:00,39.35,39.36,39.3,39.31,25500.0,26.9763,26.9832,26.942,26.9489,25500.0
2014-11-14 15:25:00,39.3,39.36,39.3,39.36,31000.0,26.942,26.9832,26.942,26.9832,31000.0
2014-11-14 15:30:00,39.36,39.39,39.36,39.39,29800.0,26.9832,27.0037,26.9832,27.0037,29800.0
2014-11-14 15:35:00,39.38,39.41,39.37,39.4,50000.0,26.9969,27.0174,26.99,27.0106,50000.0
2014-11-14 15:40:00,39.4,39.43,39.38,39.43,57500.0,27.0106,27.0311,26.9969,27.0311,57500.0
2014-11-14 15:45:00,39.43,39.45,39.39,39.43,96600.0,27.0311,27.0449,27.0037,27.0311,96600.0
2014-11-14 15:50:00,39.42,39.45,39.42,39.45,103600.0,27.0243,27.0449,27.0243,27.0449,103600.0
2014-11-14 15:55:00,39.44,39.5,39.44,39.48,262500.0,27.038,27.0791,27.038,27.0654,262500.0
2014-11-17 09:30:00,39.48,39.65,39.43,39.6,59500.0,27.0654,27.182,27.0311,27.1477,59500.0
2014-11-17 09:35:00,39.59,39.69,39.59,39.66,53000.0,27.1408,27.2094,27.1408,27.1888,53000.0
2014-11-17 09:40:00,39.65,39.68,39.64,39.67,87300.0,27.182,27.2025,27.1751,27.1957,87300.0
2014-11-17 09:45:00,39.68,39.7,39.65,39.65,26400.0,27.2025,27.2162,27.182,27.182,26400.0
2014-11-17 09:50:00,39.66,39.69,39.64,39.65,40300.0,27.1888,27.2094,27.1751,27.182,40300.0
2014-11-17 09:55:00,39.66,39.72,39.63,39.63,40000.0,27.1888,27.23,27.1683,27.1683,40000.0
2014-11-17 10:00:00,39.62,39.69,39.61,39.67,59100.0,27.1614,27.2094,27.1545,27.1957,59100.0
2014-11-17 10:05:00,39.67,39.72,39.66,39.67,19700.0,27.1957,27.23,27.1888,27.1957,19700.0
2014-11-17 10:10:00,39.66,39.73,39.66,39.71,24800.0,27.1888,27.2368,27.1888,27.2231,24800.0
2014-11-17 10:15:00,39.71,39.79,39.7,39.79,25600.0,27.2231,27.2779,27.2162,27.2779,25600.0
2014-11-17 10:20:00,39.78,39.79,39.73,39.79,19700.0,27.2711,27.2779,27.2368,27.2779,19700.0
2014-11-17 10:25:00,39.79,39.89,39.79,39.83,73500.0,27.2779,27.3465,27.2779,27.3054,73500.0
2014-11-17 10:30:00,39.84,39.87,39.79,39.8,104500.0,27.3122,27.3328,27.2779,27.2848,104500.0
2014-11-17 10:35:00,39.81,39.81,39.77,39.78,22700.0,27.2917,27.2917,27.2642,27.2711,22700.0
2014-11-17 10:40:00,39.77,39.84,39.74,39.83,21900.0,27.2642,27.3122,27.2437,27.3054,21900.0
2014-11-17 10:45:00,39.82,39.88,39.8,39.88,21300.0,27.2985,27.3396,27.2848,27.3396,21300.0
2014-11-17 10:50:00,39.88,39.94,39.86,39.93,80400.0,27.3396,27.3808,27.3259,27.3739,80400.0
2014-11-17 10:55:00,39.93,40.0,39.93,40.0,63000.0,27.3739,27.4219,27.3739,27.4219,63000.0
2014-11-17 11:00:00,40.0,40.03,39.95,39.98,94200.0,27.4219,27.4425,27.3876,27.4082,94200.0
2014-11-17 11:05:00,39.97,40.03,39.96,40.02,43900.0,27.4013,27.4425,27.3945,27.4356,43900.0
2014-11-17 11:10:00,40.02,40.08,40.02,40.06,59900.0,27.4356,27.4768,27.4356,27.463,59900.0
2014-11-17 11:15:00,40.07,40.09,40.05,40.09,97300.0,27.4699,27.4836,27.4562,27.4836,97300.0
2014-11-17 11:20:00,40.09,40.16,40.06,40.1,244200.0,27.4836,27.5316,27.463,27.4905,244200.0
2014-11-17 11:25:00,40.1,40.11,40.05,40.09,164300.0,27.4905,27.4973,27.4562,27.4836,164300.0
2014-11-17 11:30:00,40.09,40.09,40.01,40.04,145200.0,27.4836,27.4836,27.4288,27.4493,145200.0
2014-11-17 11:35:00,40.04,40.06,40.01,40.05,42700.0,27.4493,27.463,27.4288,27.4562,42700.0
2014-11-17 11:40:00,40.05,40.07,40.03,40.07,35800.0,27.4562,27.4699,27.4425,27.4699,35800.0
2014-11-17 11:45:00,40.08,40.15,40.08,40.08,44800.0,27.4768,27.5247,27.4768,27.4768,44800.0
2014-11-17 11:50:00,40.08,40.08,40.03,40.05,91800.0,27.4768,27.4768,27.4425,27.4562,91800.0
2014-11-17 11:55:00,40.05,40.07,40.02,40.06,29200.0,27.4562,27.4699,27.4356,27.463,29200.0
2014-11-17 12:00:00,40.05,40.15,40.05,40.14,44700.0,27.4562,27.5247,27.4562,27.5179,44700.0
2014-11-17 12:05:00,40.14,40.14,40.09,40.13,37200.0,27.5179,27.5179,27.4836,27.511,37200.0
2014-11-17 12:10:00,40.13,40.26,40.13,40.26,64500.0,27.511,27.6002,27.511,27.6002,64500.0
2014-11-17 12:15:00,40.26,40.34,40.26,40.33,52700.0,27.6002,27.655,27.6002,27.6481,52700.0
2014-11-17 12:20:00,40.33,40.34,40.3,40.3,65300.0,27.6481,27.655,27.6276,27.6276,65300.0
2014-11-17 12:25:00,40.29,40.32,40.27,40.27,38000.0,27.6207,27.6413,27.607,27.607,38000.0
2014-11-17 12:30:00,40.27,40.29,40.26,40.27,20300.0,27.607,27.6207,27.6002,27.607,20300.0
2014-11-17 12:35:00,40.27,40.29,40.21,40.25,70700.0,27.607,27.6207,27.5659,27.5933,70700.0
2014-11-17 12:40:00,40.25,40.26,40.2,40.22,41800.0,27.5933,27.6002,27.559,27.5727,41800.0
2014-11-17 12:45:00,40.22,40.25,40.2,40.21,64600.0,27.5727,27.5933,27.559,27.5659,64600.0
2014-11-17 12:50:00,40.2,40.22,40.18,40.2,46000.0,27.559,27.5727,27.5453,27.559,46000.0
2014-11-17 12:55:00,40.2,40.21,40.17,40.21,23800.0,27.559,27.5659,27.5385,27.5659,23800.0
2014-11-17 13:00:00,40.21,40.22,40.15,40.16,44500.0,27.5659,27.5727,27.5247,27.5316,44500.0
2014-11-17 13:05:00,40.16,40.27,40.16,40.27,22600.0,27.5316,27.607,27.5316,27.607,22600.0
2014-11-17 13:10:00,40.27,40.3,40.26,40.27,20200.0,27.607,27.6276,27.6002,27.607,20200.0
2014-11-17 13:15:00,40.27,40.32,40.27,40.28,18000.0,27.607,27.6413,27.607,27.6139,18000.0
2014-11-17 13:20:00,40.28,40.35,40.28,40.34,27900.0,27.6139,27.6618,27.6139,27.655,27900.0
2014-11-17 13:25:00,40.34,40.34,40.31,40.32,21800.0,27.655,27.655,27.6344,27.6413,21800.0
2014-11-17 13:30:00,40.32,40.33,40.31,40.33,15000.0,27.6413,27.6481,27.6344,27.6481,15000.0
2014-11-17 13:35:00,40.33,40.36,40.32,40.35,22300.0,27.6481,27.6687,27.6413,27.6618,22300.0
2014-11-17 13:40:00,40.35,40.38,40.35,40.38,11800.0,27.6618,27.6824,27.6618,27.6824,11800.0
2014-11-17 13:45:00,40.38,40.38,40.35,40.36,44900.0,27.6824,27.6824,27.6618,27.6687,44900.0
2014-11-17 13:50:00,40.36,40.38,40.34,40.36,44800.0,27.6687,27.6824,27.655,27.6687,44800.0
2014-11-17 13:55:00,40.36,40.37,40.34,40.37,15400.0,27.6687,27.6756,27.655,27.6756,15400.0
2014-11-17 14:00:00,40.37,40.37,40.34,40.36,50500.0,27.6756,27.6756,27.655,27.6687,50500.0
2014-11-17 14:05:00,40.36,40.36,40.29,40.32,32200.0,27.6687,27.6687,27.6207,27.6413,32200.0
2014-11-17 14:10:00,40.32,40.36,40.32,40.35,56000.0,27.6413,27.6687,27.6413,27.6618,56000.0
2014-11-17 14:15:00,40.35,40.37,40.34,40.37,27900.0,27.6618,27.6756,27.655,27.6756,27900.0
2014-11-17 14:20:00,40.37,40.37,40.34,40.36,31700.0,27.6756,27.6756,27.655,27.6687,31700.0
2014-11-17 14:25:00,40.36,40.39,40.36,40.39,28900.0,27.6687,27.6893,27.6687,27.6893,28900.0
2014-11-17 14:30:00,40.39,40.44,40.38,40.43,28600.0,27.6893,27.7235,27.6824,27.7167,28600.0
2014-11-17 14:35:00,40.44,40.45,40.4,40.45,41900.0,27.7235,27.7304,27.6961,27.7304,41900.0
2014-11-17 14:40:00,40.45,40.45,40.41,40.43,55700.0,27.7304,27.7304,27.703,27.7167,55700.0
2014-11-17 14:45:00,40.43,40.46,40.42,40.44,43800.0,27.7167,27.7373,27.7098,27.7235,43800.0
2014-11-17 14:50:00,40.43,40.45,40.43,40.43,36800.0,27.7167,27.7304,27.7167,27.7167,36800.0
2014-11-17 14:55:00,40.43,40.46,40.38,40.4,63000.0,27.7167,27.7373,27.6824,27.6961,63000.0
2014-11-17 15:00:00,40.41,40.43,40.4,40.41,24400.0,27.703,27.7167,27.6961,27.703,24400.0
2014-11-17 15:05:00,40.4,40.43,40.36,40.43,80900.0,27.6961,27.7167,27.6687,27.7167,80900.0
2014-11-17 15:10:00,40.43,40.43,40.35,40.4,44600.0,27.7167,27.7167,27.6618,27.6961,44600.0
2014-11-17 15:15:00,40.4,40.4,40.34,40.37,63000.0,27.6961,27.6961,27.655,27.6756,63000.0
2014-11-17 15:20:00,40.36,40.37,40.33,40.36,64600.0,27.6687,27.6756,27.6481,27.6687,64600.0
2014-11-17 15:25:00,40.35,40.44,40.34,40.43,58100.0,27.6618,27.7235,27.655,27.7167,58100.0
2014-11-17 15:30:00,40.44,40.45,40.4,40.45,69800.0,27.7235,27.7304,27.6961,27.7304,69800.0
2014-11-17 15:35:00,40.44,40.46,40.42,40.45,77000.0,27.7235,27.7373,27.7098,27.7304,77000.0
2014-11-17 15:40:00,40.45,40.46,40.43,40.46,126300.0,27.7304,27.7373,27.7167,27.7373,126300.0
2014-11-17 15:45:00,40.45,40.48,40.44,40.46,132600.0,27.7304,27.751,27.7235,27.7373,132600.0
2014-11-17 15:50:00,40.46,40.47,40.4,40.42,158400.0,27.7373,27.7441,27.6961,27.7098,158400.0
2014-11-17 15:55:00,40.42,40.46,40.41,40.46,321700.0,27.7098,27.7373,27.703,27.7373,321700.0
2014-11-18 09:30:00,40.54,40.69,40.5,40.67,50900.0,27.7921,27.8949,27.7647,27.8812,50900.0
2014-11-18 09:35:00,40.67,40.67,40.26,40.29,25800.0,27.8812,27.8812,27.6002,27.6207,25800.0
2014-11-18 09:40:00,40.3,40.49,40.3,40.46,15200.0,27.6276,27.7578,27.6276,27.7373,15200.0
2014-11-18 09:45:00,40.45,40.5,40.39,40.5,30800.0,27.7304,27.7647,27.6893,27.7647,30800.0
2014-11-18 09:50:00,40.49,40.6,40.46,40.6,35500.0,27.7578,27.8332,27.7373,27.8332,35500.0
2014-11-18 09:55:00,40.6,40.67,40.58,40.58,43400.0,27.8332,27.8812,27.8195,27.8195,43400.0
2014-11-18 10:00:00,40.58,40.58,40.4,40.43,28900.0,27.8195,27.8195,27.6961,27.7167,28900.0
2014-11-18 10:05:00,40.44,40.44,40.35,40.41,16700.0,27.7235,27.7235,27.6618,27.703,16700.0
2014-11-18 10:10:00,40.4,40.41,40.3,40.3,18300.0,27.6961,27.703,27.6276,27.6276,18300.0
2014-11-18 10:15:00,40.3,40.44,40.3,40.38,29100.0,27.6276,27.7235,27.6276,27.6824,29100.0
2014-11-18 10:20:00,40.39,40.41,40.35,40.41,13700.0,27.6893,27.703,27.6618,27.703,13700.0
2014-11-18 10:25:00,40.4,40.41,40.38,40.38,18900.0,27.6961,27.703,27.6824,27.6824,18900.0
2014-11-18 10:30:00,40.38,40.48,40.38,40.47,61700.0,27.6824,27.751,27.6824,27.7441,61700.0
2014-11-18 10:35:00,40.46,40.58,40.43,40.57,70800.0,27.7373,27.8195,27.7167,27.8127,70800.0
2014-11-18 10:40:00,40.57,40.57,40.52,40.53,21900.0,27.8127,27.8127,27.7784,27.7852,21900.0
2014-11-18 10:45:00,40.54,40.54,40.46,40.47,20600.0,27.7921,27.7921,27.7373,27.7441,20600.0
2014-11-18 10:50:00,40.47,40.54,40.47,40.53,11900.0,27.7441,27.7921,27.7441,27.7852,11900.0
2014-11-18 10:55:00,40.54,40.55,40.5,40.53,24000.0,27.7921,27.799,27.7647,27.7852,24000.0
2014-11-18 11:00:00,40.53,40.63,40.53,40.62,34300.0,27.7852,27.8538,27.7852,27.8469,34300.0
2014-11-18 11:05:00,40.61,40.64,40.59,40.63,21900.0,27.8401,27.8607,27.8264,27.8538,21900.0
2014-11-18 11:10:00,40.62,40.72,40.6,40.72,45100.0,27.8469,27.9155,27.8332,27.9155,45100.0
2014-11-18 11:15:00,40.72,40.72,40.64,40.67,33200.0,27.9155,27.9155,27.8607,27.8812,33200.0
2014-11-18 11:20:00,40.66,40.71,40.65,40.71,37400.0,27.8744,27.9086,27.8675,27.9086,37400.0
2014-11-18 11:25:00,40.71,40.73,40.67,40.73,40800.0,27.9086,27.9224,27.8812,27.9224,40800.0
2014-11-18 11:30:00,40.74,40.75,40.72,40.75,19800.0,27.9292,27.9361,27.9155,27.9361,19800.0
2014-11-18 11:35:00,40.75,40.79,40.72,40.73,33600.0,27.9361,27.9635,27.9155,27.9224,33600.0
2014-11-18 11:40:00,40.72,40.72,40.65,40.71,15600.0,27.9155,27.9155,27.8675,27.9086,15600.0
2014-11-18 11:45:00,40.71,40.72,40.69,40.71,8300.0,27.9086,27.9155,27.8949,27.9086,8300.0
2014-11-18 11:50:00,40.72,40.73,40.68,40.68,13800.0,27.9155,27.9224,27.8881,27.8881,13800.0
2014-11-18 11:55:00,40.69,40.71,40.67,40.71,16200.0,27.8949,27.9086,27.8812,27.9086,16200.0
2014-11-18 12:00:00,40.71,40.72,40.68,40.68,15900.0,27.9086,27.9155,27.8881,27.8881,15900.0
2014-11-18 12:05:00,40.69,40.86,40.68,40.85,41000.0,27.8949,28.0115,27.8881,28.0046,41000.0
2014-11-18 12:10:00,40.85,40.86,40.76,40.77,27900.0,28.0046,28.0115,27.9429,27.9498,27900.0
2014-11-18 12:15:00,40.77,40.78,40.73,40.75,14000.0,27.9498,27.9566,27.9224,27.9361,14000.0
2014-11-18 12:20:00,40.75,40.78,40.68,40.78,23200.0,27.9361,27.9566,27.8881,27.9566,23200.0
2014-11-18 12:25:00,40.77,40.79,40.75,40.78,14600.0,27.9498,27.9635,27.9361,27.9566,14600.0
2014-11-18 12:30:00,40.77,40.78,40.71,40.73,16900.0,27.9498,27.9566,27.9086,27.9224,16900.0
2014-11-18 12:35:00,40.72,40.73,40.7,40.71,10300.0,27.9155,27.9224,27.9018,27.9086,10300.0
2014-11-18 12:40:00,40.71,40.74,40.69,40.7,16000.0,27.9086,27.9292,27.8949,27.9018,16000.0
2014-11-18 12:45:00,40.7,40.71,40.69,40.71,5400.0,27.9018,27.9086,27.8949,27.9086,5400.0
2014-11-18 12:50:00,40.71,40.75,40.68,40.75,17700.0,27.9086,27.9361,27.8881,27.9361,17700.0
2014-11-18 12:55:00,40.74,40.75,40.72,40.73,23700.0,27.9292,27.9361,27.9155,27.9224,23700.0
2014-11-18 13:00:00,40.73,40.74,40.7,40.72,28200.0,27.9224,27.9292,27.9018,27.9155,28200.0
2014-11-18 13:05:00,40.71,40.74,40.69,40.7,33500.0,27.9086,27.9292,27.8949,27.9018,33500.0
2014-11-18 13:10:00,40.71,40.71,40.67,40.7,17000.0,27.9086,27.9086,27.8812,27.9018,17000.0
2014-11-18 13:15:00,40.69,40.7,40.68,40.68,12300.0,27.8949,27.9018,27.8881,27.8881,12300.0
2014-11-18 13:20:00,40.68,40.72,40.68,40.68,24100.0,27.8881,27.9155,27.8881,27.8881,24100.0
2014-11-18 13:25:00,40.69,40.71,40.67,40.68,15400.0,27.8949,27.9086,27.8812,27.8881,15400.0
2014-11-18 13:30:00,40.68,40.69,40.67,40.68,16200.0,27.8881,27.8949,27.8812,27.8881,16200.0
2014-11-18 13:35:00,40.68,40.68,40.66,40.67,10800.0,27.8881,27.8881,27.8744,27.8812,10800.0
2014-11-18 13:40:00,40.66,40.69,40.66,40.68,14400.0,27.8744,27.8949,27.8744,27.8881,14400.0
2014-11-18 13:45:00,40.67,40.71,40.67,40.7,26000.0,27.8812,27.9086,27.8812,27.9018,26000.0
2014-11-18 13:50:00,40.71,40.71,40.67,40.69,9200.0,27.9086,27.9086,27.8812,27.8949,9200.0
2014-11-18 13:55:00,40.69,40.75,40.68,40.72,52400.0,27.8949,27.9361,27.8881,27.9155,52400.0
2014-11-18 14:00:00,40.73,40.78,40.71,40.77,24000.0,27.9224,27.9566,27.9086,27.9498,24000.0
2014-11-18 14:05:00,40.78,40.83,40.76,40.8,55200.0,27.9566,27.9909,27.9429,27.9703,55200.0
2014-11-18 14:10:00,40.8,40.82,40.73,40.73,31500.0,27.9703,27.9841,27.9224,27.9224,31500.0
2014-11-18 14:15:00,40.74,40.76,40.71,40.73,15300.0,27.9292,27.9429,27.9086,27.9224,15300.0
2014-11-18 14:20:00,40.73,40.77,40.72,40.76,19000.0,27.9224,27.9498,27.9155,27.9429,19000.0
2014-11-18 14:25:00,40.77,40.77,40.73,40.73,16400.0,27.9498,27.9498,27.9224,27.9224,16400.0
2014-11-18 14:30:00,40.74,40.75,40.71,40.71,32300.0,27.9292,27.9361,27.9086,27.9086,32300.0
2014-11-18 14:35:00,40.7,40.72,40.69,40.71,28000.0,27.9018,27.9155,27.8949,27.9086,28000.0
2014-11-18 14:40:00,40.71,40.73,40.7,40.7,26100.0,27.9086,27.9224,27.9018,27.9018,26100.0
2014-11-18 14:45:00,40.7,40.71,40.68,40.68,14300.0,27.9018,27.9086,27.8881,27.8881,14300.0
2014-11-18 14:50:00,40.68,40.7,40.67,40.7,15500.0,27.8881,27.9018,27.8812,27.9018,15500.0
2014-11-18 14:55:00,40.7,40.74,40.69,40.7,80200.0,27.9018,27.9292,27.8949,27.9018,80200.0
2014-11-18 15:00:00,40.71,40.72,40.7,40.72,25300.0,27.9086,27.9155,27.9018,27.9155,25300.0
2014-11-18 15:05:00,40.72,40.75,40.71,40.73,22400.0,27.9155,27.9361,27.9086,27.9224,22400.0
2014-11-18 15:10:00,40.73,40.73,40.7,40.72,160400.0,27.9224,27.9224,27.9018,27.9155,160400.0
2014-11-18 15:15:00,40.72,40.72,40.68,40.69,38900.0,27.9155,27.9155,27.8881,27.8949,38900.0
2014-11-18 15:20:00,40.69,40.69,40.65,40.65,22600.0,27.8949,27.8949,27.8675,27.8675,22600.0
2014-11-18 15:25:00,40.65,40.69,40.65,40.67,36400.0,27.8675,27.8949,27.8675,27.8812,36400.0
2014-11-18 15:30:00,40.68,40.69,40.67,40.69,34800.0,27.8881,27.8949,27.8812,27.8949,34800.0
2014-11-18 15:35:00,40.69,40.69,40.66,40.66,23800.0,27.8949,27.8949,27.8744,27.8744,23800.0
2014-11-18 15:40:00,40.66,40.7,40.66,40.67,50800.0,27.8744,27.9018,27.8744,27.8812,50800.0
2014-11-18 15:45:00,40.67,40.67,40.59,40.63,109300.0,27.8812,27.8812,27.8264,27.8538,109300.0
2014-11-18 15:50:00,40.63,40.64,40.59,40.6,81000.0,27.8538,27.8607,27.8264,27.8332,81000.0
2014-11-18 15:55:00,40.6,40.6,40.57,40.59,127900.0,27.8332,27.8332,27.8127,27.8264,127900.0
2014-11-19 09:30:00,40.46,40.55,40.22,40.5,50300.0,27.7373,27.799,27.5727,27.7647,50300.0
2014-11-19 09:35:00,40.52,40.56,40.35,40.41,41700.0,27.7784,27.8058,27.6618,27.703,41700.0
2014-11-19 09:40:00,40.42,40.65,40.41,40.5,59600.0,27.7098,27.8675,27.703,27.7647,59600.0
2014-11-19 09:45:00,40.5,40.5,40.42,40.43,26100.0,27.7647,27.7647,27.7098,27.7167,26100.0
2014-11-19 09:50:00,40.43,40.55,40.43,40.55,30200.0,27.7167,27.799,27.7167,27.799,30200.0
2014-11-19 09:55:00,40.55,40.58,40.52,40.53,60300.0,27.799,27.8195,27.7784,27.7852,60300.0
2014-11-19 10:00:00,40.52,40.55,40.49,40.52,65800.0,27.7784,27.799,27.7578,27.7784,65800.0
2014-11-19 10:05:00,40.52,40.55,40.45,40.54,29900.0,27.7784,27.799,27.7304,27.7921,29900.0
2014-11-19 10:10:00,40.54,40.56,40.46,40.46,28000.0,27.7921,27.8058,27.7373,27.7373,28000.0
2014-11-19 10:15:00,40.45,40.5,40.42,40.46,41500.0,27.7304,27.7647,27.7098,27.7373,41500.0
2014-11-19 10:20:00,40.47,40.47,40.43,40.45,22800.0,27.7441,27.7441,27.7167,27.7304,22800.0
2014-11-19 10:25:00,40.45,40.45,40.36,40.37,21600.0,27.7304,27.7304,27.6687,27.6756,21600.0
2014-11-19 10:30:00,40.37,40.37,40.3,40.3,21800.0,27.6756,27.6756,27.6276,27.6276,21800.0
2014-11-19 10:35:00,40.3,40.37,40.29,40.34,25100.0,27.6276,27.6756,27.6207,27.655,25100.0
2014-11-19 10:40:00,40.35,40.39,40.35,40.38,54500.0,27.6618,27.6893,27.6618,27.6824,54500.0
2014-11-19 10:45:00,40.38,40.39,40.34,40.34,48400.0,27.6824,27.6893,27.655,27.655,48400.0
2014-11-19 10:50:00,40.34,40.37,40.33,40.35,21700.0,27.655,27.6756,27.6481,27.6618,21700.0
2014-11-19 10:55:00,40.34,40.36,40.3,40.31,17500.0,27.655,27.6687,27.6276,27.6344,17500.0
2014-11-19 11:00:00,40.31,40.34,40.3,40.33,17300.0,27.6344,27.655,27.6276,27.6481,17300.0
2014-11-19 11:05:00,40.34,40.38,40.33,40.35,29600.0,27.655,27.6824,27.6481,27.6618,29600.0
2014-11-19 11:10:00,40.35,40.37,40.34,40.37,15600.0,27.6618,27.6756,27.655,27.6756,15600.0
2014-11-19 11:15:00,40.37,40.37,40.33,40.33,65400.0,27.6756,27.6756,27.6481,27.6481,65400.0
2014-11-19 11:20:00,40.33,40.38,40.33,40.38,45700.0,27.6481,27.6824,27.6481,27.6824,45700.0
2014-11-19 11:25:00,40.37,40.39,40.34,40.37,17400.0,27.6756,27.6893,27.655,27.6756,17400.0
2014-11-19 11:30:00,40.38,40.49,40.38,40.47,16500.0,27.6824,27.7578,27.6824,27.7441,16500.0
2014-11-19 11:35:00,40.47,40.47,40.4,40.4,16900.0,27.7441,27.7441,27.6961,27.6961,16900.0
2014-11-19 11:40:00,40.41,40.44,40.4,40.41,12200.0,27.703,27.7235,27.6961,27.703,12200.0
2014-11-19 11:45:00,40.42,40.48,40.41,40.44,12900.0,27.7098,27.751,27.703,27.7235,12900.0
2014-11-19 11:50:00,40.44,40.45,40.4,40.43,15400.0,27.7235,27.7304,27.6961,27.7167,15400.0
2014-11-19 11:55:00,40.43,40.43,40.39,40.41,13400.0,27.7167,27.7167,27.6893,27.703,13400.0
2014-11-19 12:00:00,40.41,40.45,40.4,40.44,11100.0,27.703,27.7304,27.6961,27.7235,11100.0
2014-11-19 12:05:00,40.45,40.48,40.42,40.45,16700.0,27.7304,27.751,27.7098,27.7304,16700.0
2014-11-19 12:10:00,40.45,40.46,40.43,40.43,12400.0,27.7304,27.7373,27.7167,27.7167,12400.0
2014-11-19 12:15:00,40.43,40.46,40.42,40.43,14400.0,27.7167,27.7373,27.7098,27.7167,14400.0
2014-11-19 12:20:00,40.43,40.47,40.41,40.45,15200.0,27.7167,27.7441,27.703,27.7304,15200.0
2014-11-19 12:25:00,40.45,40.45,40.4,40.41,7800.0,27.7304,27.7304,27.6961,27.703,7800.0
2014-11-19 12:30:00,40.41,40.45,40.4,40.42,21000.0,27.703,27.7304,27.6961,27.7098,21000.0
2014-11-19 12:35:00,40.42,40.42,40.38,40.39,14300.0,27.7098,27.7098,27.6824,27.6893,14300.0
2014-11-19 12:40:00,40.39,40.45,40.39,40.44,9700.0,27.6893,27.7304,27.6893,27.7235,9700.0
2014-11-19 12:45:00,40.43,40.46,40.42,40.44,16400.0,27.7167,27.7373,27.7098,27.7235,16400.0
2014-11-19 12:50:00,40.43,40.45,40.41,40.42,44300.0,27.7167,27.7304,27.703,27.7098,44300.0
2014-11-19 12:55:00,40.41,40.47,40.4,40.46,30000.0,27.703,27.7441,27.6961,27.7373,30000.0
2014-11-19 13:00:00,40.46,40.48,40.44,40.44,14800.0,27.7373,27.751,27.7235,27.7235,14800.0
2014-11-19 13:05:00,40.44,40.45,40.42,40.43,7700.0,27.7235,27.7304,27.7098,27.7167,7700.0
2014-11-19 13:10:00,40.43,40.44,40.4,40.44,15400.0,27.7167,27.7235,27.6961,27.7235,15400.0
2014-11-19 13:15:00,40.44,40.48,40.43,40.45,9900.0,27.7235,27.751,27.7167,27.7304,9900.0
2014-11-19 13:20:00,40.45,40.51,40.44,40.5,7500.0,27.7304,27.7715,27.7235,27.7647,7500.0
2014-11-19 13:25:00,40.5,40.53,40.48,40.52,15100.0,27.7647,27.7852,27.751,27.7784,15100.0
2014-11-19 13:30:00,40.52,40.52,40.48,40.49,12000.0,27.7784,27.7784,27.751,27.7578,12000.0
2014-11-19 13:35:00,40.49,40.51,40.48,40.5,15500.0,27.7578,27.7715,27.751,27.7647,15500.0
2014-11-19 13:40:00,40.51,40.55,40.49,40.55,12300.0,27.7715,27.799,27.7578,27.799,12300.0
2014-11-19 13:45:00,40.55,40.58,40.54,40.58,14700.0,27.799,27.8195,27.7921,27.8195,14700.0
2014-11-19 13:50:00,40.58,40.61,40.56,40.61,12000.0,27.8195,27.8401,27.8058,27.8401,12000.0
2014-11-19 13:55:00,40.61,40.64,40.59,40.62,23500.0,27.8401,27.8607,27.8264,27.8469,23500.0
2014-11-19 14:00:00,40.62,40.77,40.59,40.77,54400.0,27.8469,27.9498,27.8264,27.9498,54400.0
2014-11-19 14:05:00,40.76,40.76,40.7,40.7,33800.0,27.9429,27.9429,27.9018,27.9018,33800.0
2014-11-19 14:10:00,40.69,40.74,40.68,40.73,14600.0,27.8949,27.9292,27.8881,27.9224,14600.0
2014-11-19 14:15:00,40.73,40.76,40.71,40.76,16700.0,27.9224,27.9429,27.9086,27.9429,16700.0
2014-11-19 14:20:00,40.75,40.75,40.66,40.69,32500.0,27.9361,27.9361,27.8744,27.8949,32500.0
2014-11-19 14:25:00,40.69,40.71,40.64,40.64,22400.0,27.8949,27.9086,27.8607,27.8607,22400.0
2014-11-19 14:30:00,40.64,40.68,40.63,40.64,21000.0,27.8607,27.8881,27.8538,27.8607,21000.0
2014-11-19 14:35:00,40.64,40.64,40.59,40.59,20800.0,27.8607,27.8607,27.8264,27.8264,20800.0
2014-11-19 14:40:00,40.59,40.59,40.53,40.54,16800.0,27.8264,27.8264,27.7852,27.7921,16800.0
2014-11-19 14:45:00,40.54,40.56,40.47,40.51,20800.0,27.7921,27.8058,27.7441,27.7715,20800.0
2014-11-19 14:50:00,40.52,40.61,40.52,40.57,31900.0,27.7784,27.8401,27.7784,27.8127,31900.0
2014-11-19 14:55:00,40.57,40.6,40.55,40.55,15400.0,27.8127,27.8332,27.799,27.799,15400.0
2014-11-19 15:00:00,40.56,40.62,40.55,40.59,41500.0,27.8058,27.8469,27.799,27.8264,41500.0
2014-11-19 15:05:00,40.59,40.6,40.57,40.58,23400.0,27.8264,27.8332,27.8127,27.8195,23400.0
2014-11-19 15:10:00,40.59,40.6,40.53,40.54,116000.0,27.8264,27.8332,27.7852,27.7921,116000.0
2014-11-19 15:15:00,40.55,40.57,40.53,40.56,107700.0,27.799,27.8127,27.7852,27.8058,107700.0
2014-11-19 15:20:00,40.56,40.61,40.55,40.59,54300.0,27.8058,27.8401,27.799,27.8264,54300.0
2014-11-19 15:25:00,40.59,40.63,40.55,40.59,25600.0,27.8264,27.8538,27.799,27.8264,25600.0
2014-11-19 15:30:00,40.59,40.61,40.54,40.58,36500.0,27.8264,27.8401,27.7921,27.8195,36500.0
2014-11-19 15:35:00,40.57,40.58,40.53,40.54,32800.0,27.8127,27.8195,27.7852,27.7921,32800.0
2014-11-19 15:40:00,40.54,40.58,40.52,40.55,37300.0,27.7921,27.8195,27.7784,27.799,37300.0
2014-11-19 15:45:00,40.54,40.57,40.53,40.55,49400.0,27.7921,27.8127,27.7852,27.799,49400.0
2014-11-19 15:50:00,40.55,40.58,40.54,40.55,63600.0,27.799,27.8195,27.7921,27.799,63600.0
2014-11-19 15:55:00,40.55,40.57,40.54,40.55,107100.0,27.799,27.8127,27.7921,27.799,107100.0
2014-11-20 09:30:00,40.42,40.66,40.39,40.65,47500.0,27.7098,27.8744,27.6893,27.8675,47500.0
2014-11-20 09:35:00,40.67,40.69,40.57,40.6,20500.0,27.8812,27.8949,27.8127,27.8332,20500.0
2014-11-20 09:40:00,40.58,40.64,40.58,40.64,16200.0,27.8195,27.8607,27.8195,27.8607,16200.0
2014-11-20 09:45:00,40.63,40.65,40.55,40.56,23900.0,27.8538,27.8675,27.799,27.8058,23900.0
2014-11-20 09:50:00,40.55,40.59,40.53,40.57,11000.0,27.799,27.8264,27.7852,27.8127,11000.0
2014-11-20 09:55:00,40.59,40.59,40.41,40.45,18300.0,27.8264,27.8264,27.703,27.7304,18300.0
2014-11-20 10:00:00,40.45,40.49,40.43,40.46,20200.0,27.7304,27.7578,27.7167,27.7373,20200.0
2014-11-20 10:05:00,40.45,40.48,40.4,40.42,48900.0,27.7304,27.751,27.6961,27.7098,48900.0
2014-11-20 10:10:00,40.42,40.51,40.4,40.48,32200.0,27.7098,27.7715,27.6961,27.751,32200.0
2014-11-20 10:15:00,40.49,40.5,40.42,40.47,54100.0,27.7578,27.7647,27.7098,27.7441,54100.0
2014-11-20 10:20:00,40.48,40.5,40.45,40.48,20100.0,27.751,27.7647,27.7304,27.751,20100.0
2014-11-20 10:25:00,40.49,40.58,40.49,40.58,13800.0,27.7578,27.8195,27.7578,27.8195,13800.0
2014-11-20 10:30:00,40.58,40.58,40.53,40.54,15200.0,27.8195,27.8195,27.7852,27.7921,15200.0
2014-11-20 10:35:00,40.55,40.66,40.55,40.66,40200.0,27.799,27.8744,27.799,27.8744,40200.0
2014-11-20 10:40:00,40.67,40.7,40.59,40.59,26900.0,27.8812,27.9018,27.8264,27.8264,26900.0
2014-11-20 10:45:00,40.6,40.66,40.6,40.62,20500.0,27.8332,27.8744,27.8332,27.8469,20500.0
2014-11-20 10:50:00,40.63,40.67,40.62,40.65,24000.0,27.8538,27.8812,27.8469,27.8675,24000.0
2014-11-20 10:55:00,40.65,40.66,40.62,40.65,15100.0,27.8675,27.8744,27.8469,27.8675,15100.0
2014-11-20 11:00:00,40.65,40.65,40.61,40.61,14500.0,27.8675,27.8675,27.8401,27.8401,14500.0
2014-11-20 11:05:00,40.61,40.66,40.6,40.66,19400.0,27.8401,27.8744,27.8332,27.8744,19400.0
2014-11-20 11:10:00,40.66,40.72,40.64,40.69,47800.0,27.8744,27.9155,27.8607,27.8949,47800.0
2014-11-20 11:15:00,40.7,40.72,40.68,40.71,44300.0,27.9018,27.9155,27.8881,27.9086,44300.0
2014-11-20 11:20:00,40.7,40.71,40.66,40.68,26100.0,27.9018,27.9086,27.8744,27.8881,26100.0
2014-11-20 11:25:00,40.68,40.76,40.68,40.75,18200.0,27.8881,27.9429,27.8881,27.9361,18200.0
2014-11-20 11:30:00,40.75,40.75,40.7,40.7,14600.0,27.9361,27.9361,27.9018,27.9018,14600.0
2014-11-20 11:35:00,40.7,40.73,40.69,40.73,55400.0,27.9018,27.9224,27.8949,27.9224,55400.0
2014-11-20 11:40:00,40.74,40.76,40.73,40.75,20800.0,27.9292,27.9429,27.9224,27.9361,20800.0
2014-11-20 11:45:00,40.76,40.76,40.74,40.75,56000.0,27.9429,27.9429,27.9292,27.9361,56000.0
2014-11-20 11:50:00,40.75,40.75,40.7,40.73,15600.0,27.9361,27.9361,27.9018,27.9224,15600.0
2014-11-20 11:55:00,40.72,40.75,40.7,40.7,14300.0,27.9155,27.9361,27.9018,27.9018,14300.0
2014-11-20 12:00:00,40.71,40.73,40.71,40.72,12200.0,27.9086,27.9224,27.9086,27.9155,12200.0
2014-11-20 12:05:00,40.73,40.75,40.71,40.75,25300.0,27.9224,27.9361,27.9086,27.9361,25300.0
2014-11-20 12:10:00,40.75,40.76,40.73,40.75,41800.0,27.9361,27.9429,27.9224,27.9361,41800.0
2014-11-20 12:15:00,40.75,40.78,40.74,40.78,20100.0,27.9361,27.9566,27.9292,27.9566,20100.0
2014-11-20 12:20:00,40.78,40.8,40.77,40.79,11800.0,27.9566,27.9703,27.9498,27.9635,11800.0
2014-11-20 12:25:00,40.79,40.8,40.77,40.79,24100.0,27.9635,27.9703,27.9498,27.9635,24100.0
2014-11-20 12:30:00,40.79,40.8,40.78,40.79,7600.0,27.9635,27.9703,27.9566,27.9635,7600.0
2014-11-20 12:35:00,40.79,40.82,40.79,40.82,18700.0,27.9635,27.9841,27.9635,27.9841,18700.0
2014-11-20 12:40:00,40.82,40.82,40.8,40.81,19200.0,27.9841,27.9841,27.9703,27.9772,19200.0
2014-11-20 12:45:00,40.81,40.81,40.78,40.78,8400.0,27.9772,27.9772,27.9566,27.9566,8400.0
2014-11-20 12:50:00,40.78,40.81,40.78,40.79,12700.0,27.9566,27.9772,27.9566,27.9635,12700.0
2014-11-20 12:55:00,40.79,40.8,40.77,40.78,36700.0,27.9635,27.9703,27.9498,27.9566,36700.0
2014-11-20 13:00:00,40.78,40.83,40.76,40.83,32700.0,27.9566,27.9909,27.9429,27.9909,32700.0
2014-11-20 13:05:00,40.83,40.83,40.79,40.8,13000.0,27.9909,27.9909,27.9635,27.9703,13000.0
2014-11-20 13:10:00,40.8,40.8,40.74,40.77,11800.0,27.9703,27.9703,27.9292,27.9498,11800.0
2014-11-20 13:15:00,40.76,40.81,40.76,40.8,15800.0,27.9429,27.9772,27.9429,27.9703,15800.0
2014-11-20 13:20:00,40.79,40.8,40.75,40.75,13800.0,27.9635,27.9703,27.9361,27.9361,13800.0
2014-11-20 13:25:00,40.75,40.75,40.72,40.73,16000.0,27.9361,27.9361,27.9155,27.9224,16000.0
2014-11-20 13:30:00,40.74,40.74,40.68,40.69,18400.0,27.9292,27.9292,27.8881,27.8949,18400.0
2014-11-20 13:35:00,40.7,40.7,40.62,40.62,12400.0,27.9018,27.9018,27.8469,27.8469,12400.0
2014-11-20 13:40:00,40.62,40.64,40.6,40.61,13800.0,27.8469,27.8607,27.8332,27.8401,13800.0
2014-11-20 13:45:00,40.61,40.61,40.59,40.59,12000.0,27.8401,27.8401,27.8264,27.8264,12000.0
2014-11-20 13:50:00,40.6,40.64,40.58,40.64,18300.0,27.8332,27.8607,27.8195,27.8607,18300.0
2014-11-20 13:55:00,40.65,40.66,40.64,40.66,11200.0,27.8675,27.8744,27.8607,27.8744,11200.0
2014-11-20 14:00:00,40.67,40.72,40.65,40.66,21400.0,27.8812,27.9155,27.8675,27.8744,21400.0
2014-11-20 14:05:00,40.65,40.7,40.65,40.7,9700.0,27.8675,27.9018,27.8675,27.9018,9700.0
2014-11-20 14:10:00,40.7,40.7,40.68,40.69,12100.0,27.9018,27.9018,27.8881,27.8949,12100.0
2014-11-20 14:15:00,40.7,40.7,40.67,40.69,11700.0,27.9018,27.9018,27.8812,27.8949,11700.0
2014-11-20 14:20:00,40.68,40.69,40.64,40.67,17400.0,27.8881,27.8949,27.8607,27.8812,17400.0
2014-11-20 14:25:00,40.67,40.68,40.66,40.66,9500.0,27.8812,27.8881,27.8744,27.8744,9500.0
2014-11-20 14:30:00,40.66,40.67,40.64,40.65,11000.0,27.8744,27.8812,27.8607,27.8675,11000.0
2014-11-20 14:35:00,40.65,40.66,40.64,40.66,18700.0,27.8675,27.8744,27.8607,27.8744,18700.0
2014-11-20 14:40:00,40.66,40.67,40.64,40.64,21900.0,27.8744,27.8812,27.8607,27.8607,21900.0
2014-11-20 14:45:00,40.63,40.63,40.57,40.58,22400.0,27.8538,27.8538,27.8127,27.8195,22400.0
2014-11-20 14:50:00,40.57,40.6,40.57,40.59,18500.0,27.8127,27.8332,27.8127,27.8264,18500.0
2014-11-20 14:55:00,40.59,40.6,40.56,40.57,19400.0,27.8264,27.8332,27.8058,27.8127,19400.0
2014-11-20 15:00:00,40.57,40.59,40.56,40.59,33300.0,27.8127,27.8264,27.8058,27.8264,33300.0
2014-11-20 15:05:00,40.59,40.59,40.56,40.57,26800.0,27.8264,27.8264,27.8058,27.8127,26800.0
2014-11-20 15:10:00,40.57,40.57,40.51,40.54,25600.0,27.8127,27.8127,27.7715,27.7921,25600.0
2014-11-20 15:15:00,40.53,40.54,40.52,40.53,14600.0,27.7852,27.7921,27.7784,27.7852,14600.0
2014-11-20 15:20:00,40.53,40.53,40.49,40.51,30900.0,27.7852,27.7852,27.7578,27.7715,30900.0
2014-11-20 15:25:00,40.5,40.59,40.5,40.58,24900.0,27.7647,27.8264,27.7647,27.8195,24900.0
2014-11-20 15:30:00,40.59,40.61,40.57,40.61,36900.0,27.8264,27.8401,27.8127,27.8401,36900.0
2014-11-20 15:35:00,40.61,40.65,40.6,40.63,40700.0,27.8401,27.8675,27.8332,27.8538,40700.0
2014-11-20 15:40:00,40.63,40.64,40.61,40.62,28000.0,27.8538,27.8607,27.8401,27.8469,28000.0
2014-11-20 15:45:00,40.62,40.63,40.6,40.63,50500.0,27.8469,27.8538,27.8332,27.8538,50500.0
2014-11-20 15:50:00,40.62,40.63,40.59,40.6,60200.0,27.8469,27.8538,27.8264,27.8332,60200.0
2014-11-20 15:55:00,40.59,40.63,40.59,40.62,89000.0,27.8264,27.8538,27.8264,27.8469,89000.0
2014-11-21 09:30:00,41.07,41.07,40.95,41.04,211500.0,28.1554,28.1554,28.0732,28.1349,211500.0
2014-11-21 09:35:00,41.02,41.19,41.02,41.13,46700.0,28.1212,28.2377,28.1212,28.1966,46700.0
2014-11-21 09:40:00,41.13,41.19,41.06,41.13,66000.0,28.1966,28.2377,28.1486,28.1966,66000.0
2014-11-21 09:45:00,41.12,41.16,41.08,41.09,38500.0,28.1897,28.2171,28.1623,28.1692,38500.0
2014-11-21 09:50:00,41.09,41.16,41.08,41.14,40500.0,28.1692,28.2171,28.1623,28.2034,40500.0
2014-11-21 09:55:00,41.14,41.14,41.06,41.08,17700.0,28.2034,28.2034,28.1486,28.1623,17700.0
2014-11-21 10:00:00,41.08,41.09,40.95,40.99,53000.0,28.1623,28.1692,28.0732,28.1006,53000.0
2014-11-21 10:05:00,40.98,40.98,40.91,40.92,29700.0,28.0937,28.0937,28.0458,28.0526,29700.0
2014-11-21 10:10:00,40.93,40.97,40.9,40.95,27100.0,28.0595,28.0869,28.0389,28.0732,27100.0
2014-11-21 10:15:00,40.95,40.95,40.85,40.85,30500.0,28.0732,28.0732,28.0046,28.0046,30500.0
2014-11-21 10:20:00,40.85,40.87,40.83,40.87,15300.0,28.0046,28.0183,27.9909,28.0183,15300.0
2014-11-21 10:25:00,40.88,40.9,40.86,40.9,23000.0,28.0252,28.0389,28.0115,28.0389,23000.0
2014-11-21 10:30:00,40.91,40.91,40.85,40.85,15600.0,28.0458,28.0458,28.0046,28.0046,15600.0
2014-11-21 10:35:00,40.84,40.88,40.83,40.87,27500.0,27.9978,28.0252,27.9909,28.0183,27500.0
2014-11-21 10:40:00,40.87,40.9,40.85,40.85,40300.0,28.0183,28.0389,28.0046,28.0046,40300.0
2014-11-21 10:45:00,40.86,40.87,40.83,40.84,48300.0,28.0115,28.0183,27.9909,27.9978,48300.0
2014-11-21 10:50:00,40.84,40.89,40.83,40.86,22900.0,27.9978,28.032,27.9909,28.0115,22900.0
2014-11-21 10:55:00,40.86,40.87,40.81,40.84,31200.0,28.0115,28.0183,27.9772,27.9978,31200.0
2014-11-21 11:00:00,40.84,40.87,40.82,40.87,20100.0,27.9978,28.0183,27.9841,28.0183,20100.0
2014-11-21 11:05:00,40.86,40.86,40.79,40.81,17800.0,28.0115,28.0115,27.9635,27.9772,17800.0
2014-11-21 11:10:00,40.82,40.82,40.78,40.82,25500.0,27.9841,27.9841,27.9566,27.9841,25500.0
2014-11-21 11:15:00,40.83,40.83,40.78,40.78,19700.0,27.9909,27.9909,27.9566,27.9566,19700.0
2014-11-21 11:20:00,40.78,40.79,40.71,40.71,29000.0,27.9566,27.9635,27.9086,27.9086,29000.0
2014-11-21 11:25:00,40.71,40.74,40.69,40.7,17400.0,27.9086,27.9292,27.8949,27.9018,17400.0
2014-11-21 11:30:00,40.7,40.73,40.68,40.72,12100.0,27.9018,27.9224,27.8881,27.9155,12100.0
2014-11-21 11:35:00,40.72,40.72,40.68,40.7,21200.0,27.9155,27.9155,27.8881,27.9018,21200.0
2014-11-21 11:40:00,40.7,40.72,40.69,40.72,14600.0,27.9018,27.9155,27.8949,27.9155,14600.0
2014-11-21 11:45:00,40.72,40.74,40.7,40.74,13900.0,27.9155,27.9292,27.9018,27.9292,13900.0
2014-11-21 11:50:00,40.74,40.75,40.73,40.74,13700.0,27.9292,27.9361,27.9224,27.9292,13700.0
2014-11-21 11:55:00,40.73,40.73,40.71,40.72,17400.0,27.9224,27.9224,27.9086,27.9155,17400.0
2014-11-21 12:00:00,40.73,40.78,40.72,40.77,27300.0,27.9224,27.9566,27.9155,27.9498,27300.0
2014-11-21 12:05:00,40.76,40.77,40.73,40.76,25400.0,27.9429,27.9498,27.9224,27.9429,25400.0
2014-11-21 12:10:00,40.76,40.76,40.7,40.7,8500.0,27.9429,27.9429,27.9018,27.9018,8500.0
2014-11-21 12:15:00,40.71,40.71,40.66,40.66,15200.0,27.9086,27.9086,27.8744,27.8744,15200.0
2014-11-21 12:20:00,40.66,40.68,40.63,40.64,21500.0,27.8744,27.8881,27.8538,27.8607,21500.0
2014-11-21 12:25:00,40.64,40.66,40.6,40.6,17000.0,27.8607,27.8744,27.8332,27.8332,17000.0
2014-11-21 12:30:00,40.6,40.63,40.59,40.62,25100.0,27.8332,27.8538,27.8264,27.8469,25100.0
2014-11-21 12:35:00,40.62,40.68,40.62,40.66,16800.0,27.8469,27.8881,27.8469,27.8744,16800.0
2014-11-21 12:40:00,40.66,40.66,40.62,40.63,14100.0,27.8744,27.8744,27.8469,27.8538,14100.0
2014-11-21 12:45:00,40.63,40.72,40.63,40.69,26200.0,27.8538,27.9155,27.8538,27.8949,26200.0
2014-11-21 12:50:00,40.68,40.68,40.64,40.64,18600.0,27.8881,27.8881,27.8607,27.8607,18600.0
2014-11-21 12:55:00,40.63,40.65,40.62,40.64,21200.0,27.8538,27.8675,27.8469,27.8607,21200.0
2014-11-21 13:00:00,40.65,40.68,40.64,40.66,28600.0,27.8675,27.8881,27.8607,27.8744,28600.0
2014-11-21 13:05:00,40.66,40.69,40.65,40.68,16600.0,27.8744,27.8949,27.8675,27.8881,16600.0
2014-11-21 13:10:00,40.69,40.71,40.65,40.66,13600.0,27.8949,27.9086,27.8675,27.8744,13600.0
2014-11-21 13:15:00,40.66,40.68,40.64,40.65,14800.0,27.8744,27.8881,27.8607,27.8675,14800.0
2014-11-21 13:20:00,40.64,40.66,40.63,40.64,11100.0,27.8607,27.8744,27.8538,27.8607,11100.0
2014-11-21 13:25:00,40.64,40.64,40.59,40.61,13100.0,27.8607,27.8607,27.8264,27.8401,13100.0
2014-11-21 13:30:00,40.6,40.62,40.58,40.6,17700.0,27.8332,27.8469,27.8195,27.8332,17700.0
2014-11-21 13:35:00,40.61,40.68,40.6,40.67,14900.0,27.8401,27.8881,27.8332,27.8812,14900.0
2014-11-21 13:40:00,40.67,40.7,40.64,40.65,14400.0,27.8812,27.9018,27.8607,27.8675,14400.0
2014-11-21 13:45:00,40.65,40.67,40.64,40.65,18200.0,27.8675,27.8812,27.8607,27.8675,18200.0
2014-11-21 13:50:00,40.65,40.7,40.65,40.7,15500.0,27.8675,27.9018,27.8675,27.9018,15500.0
2014-11-21 13:55:00,40.7,40.78,40.7,40.78,19900.0,27.9018,27.9566,27.9018,27.9566,19900.0
2014-11-21 14:00:00,40.79,40.83,40.78,40.83,77000.0,27.9635,27.9909,27.9566,27.9909,77000.0
2014-11-21 14:05:00,40.82,40.84,40.81,40.84,24000.0,27.9841,27.9978,27.9772,27.9978,24000.0
2014-11-21 14:10:00,40.84,40.87,40.83,40.86,28000.0,27.9978,28.0183,27.9909,28.0115,28000.0
2014-11-21 14:15:00,40.87,40.88,40.82,40.82,23400.0,28.0183,28.0252,27.9841,27.9841,23400.0
2014-11-21 14:20:00,40.83,40.83,40.77,40.78,18800.0,27.9909,27.9909,27.9498,27.9566,18800.0
2014-11-21 14:25:00,40.78,40.79,40.76,40.77,23100.0,27.9566,27.9635,27.9429,27.9498,23100.0
2014-11-21 14:30:00,40.77,40.79,40.76,40.79,14400.0,27.9498,27.9635,27.9429,27.9635,14400.0
2014-11-21 14:35:00,40.8,40.8,40.77,40.8,24100.0,27.9703,27.9703,27.9498,27.9703,24100.0
2014-11-21 14:40:00,40.81,40.86,40.81,40.85,16300.0,27.9772,28.0115,27.9772,28.0046,16300.0
2014-11-21 14:45:00,40.86,40.91,40.85,40.89,32200.0,28.0115,28.0458,28.0046,28.032,32200.0
2014-11-21 14:50:00,40.89,40.92,40.89,40.9,17300.0,28.032,28.0526,28.032,28.0389,17300.0
2014-11-21 14:55:00,40.9,40.9,40.87,40.89,27200.0,28.0389,28.0389,28.0183,28.032,27200.0
2014-11-21 15:00:00,40.9,40.94,40.88,40.93,50400.0,28.0389,28.0663,28.0252,28.0595,50400.0
2014-11-21 15:05:00,40.92,40.93,40.89,40.91,25800.0,28.0526,28.0595,28.032,28.0458,25800.0
2014-11-21 15:10:00,40.91,40.95,40.91,40.94,15400.0,28.0458,28.0732,28.0458,28.0663,15400.0
2014-11-21 15:15:00,40.93,40.94,40.92,40.94,14400.0,28.0595,28.0663,28.0526,28.0663,14400.0
2014-11-21 15:20:00,40.94,40.94,40.92,40.93,12500.0,28.0663,28.0663,28.0526,28.0595,12500.0
2014-11-21 15:25:00,40.93,40.96,40.92,40.96,20800.0,28.0595,28.08,28.0526,28.08,20800.0
2014-11-21 15:30:00,40.96,41.01,40.94,41.0,43900.0,28.08,28.1143,28.0663,28.1075,43900.0
2014-11-21 15:35:00,40.99,41.0,40.96,40.99,31100.0,28.1006,28.1075,28.08,28.1006,31100.0
2014-11-21 15:40:00,40.98,41.06,40.98,41.06,50600.0,28.0937,28.1486,28.0937,28.1486,50600.0
2014-11-21 15:45:00,41.06,41.06,40.99,41.0,38100.0,28.1486,28.1486,28.1006,28.1075,38100.0
2014-11-21 15:50:00,41.0,41.01,40.97,40.98,48300.0,28.1075,28.1143,28.0869,28.0937,48300.0
2014-11-21 15:55:00,40.98,41.0,40.97,40.99,121000.0,28.0937,28.1075,28.0869,28.1006,121000.0
2014-11-24 09:30:00,40.98,41.01,40.88,40.93,44500.0,28.0937,28.1143,28.0252,28.0595,44500.0
2014-11-24 09:35:00,40.94,41.09,40.88,40.95,38100.0,28.0663,28.1692,28.0252,28.0732,38100.0
2014-11-24 09:40:00,40.92,40.95,40.83,40.92,21700.0,28.0526,28.0732,27.9909,28.0526,21700.0
2014-11-24 09:45:00,40.92,40.94,40.83,40.84,140700.0,28.0526,28.0663,27.9909,27.9978,140700.0
2014-11-24 09:50:00,40.85,40.88,40.76,40.76,65600.0,28.0046,28.0252,27.9429,27.9429,65600.0
2014-11-24 09:55:00,40.78,40.8,40.75,40.77,27100.0,27.9566,27.9703,27.9361,27.9498,27100.0
2014-11-24 10:00:00,40.77,40.77,40.58,40.61,69000.0,27.9498,27.9498,27.8195,27.8401,69000.0
2014-11-24 10:05:00,40.61,40.7,40.59,40.7,47700.0,27.8401,27.9018,27.8264,27.9018,47700.0
2014-11-24 10:10:00,40.7,40.79,40.7,40.73,33400.0,27.9018,27.9635,27.9018,27.9224,33400.0
2014-11-24 10:15:00,40.74,40.76,40.72,40.73,45600.0,27.9292,27.9429,27.9155,27.9224,45600.0
2014-11-24 10:20:00,40.74,40.75,40.66,40.67,26900.0,27.9292,27.9361,27.8744,27.8812,26900.0
2014-11-24 10:25:00,40.68,40.72,40.65,40.69,39900.0,27.8881,27.9155,27.8675,27.8949,39900.0
2014-11-24 10:30:00,40.7,40.7,40.66,40.69,38000.0,27.9018,27.9018,27.8744,27.8949,38000.0
2014-11-24 10:35:00,40.68,40.74,40.68,40.73,20200.0,27.8881,27.9292,27.8881,27.9224,20200.0
2014-11-24 10:40:00,40.72,40.89,40.72,40.89,49800.0,27.9155,28.032,27.9155,28.032,49800.0
2014-11-24 10:45:00,40.88,40.9,40.86,40.86,26300.0,28.0252,28.0389,28.0115,28.0115,26300.0
2014-11-24 10:50:00,40.83,40.85,40.81,40.84,9200.0,27.9909,28.0046,27.9772,27.9978,9200.0
2014-11-24 10:55:00,40.84,40.84,40.8,40.81,16500.0,27.9978,27.9978,27.9703,27.9772,16500.0
2014-11-24 11:00:00,40.81,40.84,40.78,40.81,74800.0,27.9772,27.9978,27.9566,27.9772,74800.0
2014-11-24 11:05:00,40.82,40.82,40.75,40.8,38900.0,27.9841,27.9841,27.9361,27.9703,38900.0
2014-11-24 11:10:00,40.8,40.81,40.77,40.78,18900.0,27.9703,27.9772,27.9498,27.9566,18900.0
2014-11-24 11:15:00,40.78,40.78,40.73,40.73,14200.0,27.9566,27.9566,27.9224,27.9224,14200.0
2014-11-24 11:20:00,40.73,40.76,40.71,40.72,90000.0,27.9224,27.9429,27.9086,27.9155,90000.0
2014-11-24 11:25:00,40.72,40.73,40.64,40.64,11500.0,27.9155,27.9224,27.8607,27.8607,11500.0
2014-11-24 11:30:00,40.65,40.68,40.64,40.67,20600.0,27.8675,27.8881,27.8607,27.8812,20600.0
2014-11-24 11:35:00,40.66,40.76,40.66,40.76,28100.0,27.8744,27.9429,27.8744,27.9429,28100.0
2014-11-24 11:40:00,40.76,40.77,40.75,40.77,10700.0,27.9429,27.9498,27.9361,27.9498,10700.0
2014-11-24 11:45:00,40.76,40.77,40.68,40.71,32900.0,27.9429,27.9498,27.8881,27.9086,32900.0
2014-11-24 11:50:00,40.71,40.72,40.69,40.69,13500.0,27.9086,27.9155,27.8949,27.8949,13500.0
2014-11-24 11:55:00,40.7,40.7,40.67,40.67,9800.0,27.9018,27.9018,27.8812,27.8812,9800.0
2014-11-24 12:00:00,40.67,40.7,40.63,40.69,17400.0,27.8812,27.9018,27.8538,27.8949,17400.0
2014-11-24 12:05:00,40.7,40.76,40.7,40.7,22700.0,27.9018,27.9429,27.9018,27.9018,22700.0
2014-11-24 12:10:00,40.69,40.71,40.66,40.71,15200.0,27.8949,27.9086,27.8744,27.9086,15200.0
2014-11-24 12:15:00,40.71,40.71,40.67,40.71,20500.0,27.9086,27.9086,27.8812,27.9086,20500.0
2014-11-24 12:20:00,40.71,40.79,40.7,40.78,26900.0,27.9086,27.9635,27.9018,27.9566,26900.0
2014-11-24 12:25:00,40.78,40.81,40.78,40.8,21600.0,27.9566,27.9772,27.9566,27.9703,21600.0
2014-11-24 12:30:00,40.8,40.84,40.79,40.83,31300.0,27.9703,27.9978,27.9635,27.9909,31300.0
2014-11-24 12:35:00,40.83,40.84,40.82,40.84,14600.0,27.9909,27.9978,27.9841,27.9978,14600.0
2014-11-24 12:40:00,40.84,40.84,40.82,40.84,18300.0,27.9978,27.9978,27.9841,27.9978,18300.0
2014-11-24 12:45:00,40.84,40.84,40.81,40.84,24600.0,27.9978,27.9978,27.9772,27.9978,24600.0
2014-11-24 12:50:00,40.84,40.86,40.82,40.83,28100.0,27.9978,28.0115,27.9841,27.9909,28100.0
2014-11-24 12:55:00,40.83,40.86,40.78,40.86,72600.0,27.9909,28.0115,27.9566,28.0115,72600.0
2014-11-24 13:00:00,40.85,40.85,40.8,40.8,35000.0,28.0046,28.0046,27.9703,27.9703,35000.0
2014-11-24 13:05:00,40.8,40.8,40.75,40.77,67200.0,27.9703,27.9703,27.9361,27.9498,67200.0
2014-11-24 13:10:00,40.76,40.81,40.75,40.8,48600.0,27.9429,27.9772,27.9361,27.9703,48600.0
2014-11-24 13:15:00,40.81,40.85,40.78,40.79,14500.0,27.9772,28.0046,27.9566,27.9635,14500.0
2014-11-24 13:20:00,40.79,40.82,40.78,40.82,54900.0,27.9635,27.9841,27.9566,27.9841,54900.0
2014-11-24 13:25:00,40.82,40.83,40.8,40.8,7800.0,27.9841,27.9909,27.9703,27.9703,7800.0
2014-11-24 13:30:00,40.81,40.84,40.77,40.77,66600.0,27.9772,27.9978,27.9498,27.9498,66600.0
2014-11-24 13:35:00,40.76,40.81,40.72,40.72,25100.0,27.9429,27.9772,27.9155,27.9155,25100.0
2014-11-24 13:40:00,40.72,40.76,40.71,40.72,16400.0,27.9155,27.9429,27.9086,27.9155,16400.0
2014-11-24 13:45:00,40.72,40.73,40.68,40.69,8000.0,27.9155,27.9224,27.8881,27.8949,8000.0
2014-11-24 13:50:00,40.69,40.71,40.66,40.71,27400.0,27.8949,27.9086,27.8744,27.9086,27400.0
2014-11-24 13:55:00,40.7,40.74,40.7,40.73,22600.0,27.9018,27.9292,27.9018,27.9224,22600.0
2014-11-24 14:00:00,40.74,40.75,40.7,40.73,28300.0,27.9292,27.9361,27.9018,27.9224,28300.0
2014-11-24 14:05:00,40.72,40.77,40.71,40.74,88700.0,27.9155,27.9498,27.9086,27.9292,88700.0
2014-11-24 14:10:00,40.73,40.75,40.72,40.75,17900.0,27.9224,27.9361,27.9155,27.9361,17900.0
2014-11-24 14:15:00,40.75,40.75,40.7,40.7,20000.0,27.9361,27.9361,27.9018,27.9018,20000.0
2014-11-24 14:20:00,40.7,40.72,40.7,40.7,16500.0,27.9018,27.9155,27.9018,27.9018,16500.0
2014-11-24 14:25:00,40.71,40.72,40.7,40.7,15500.0,27.9086,27.9155,27.9018,27.9018,15500.0
2014-11-24 14:30:00,40.69,40.72,40.66,40.71,22900.0,27.8949,27.9155,27.8744,27.9086,22900.0
2014-11-24 14:35:00,40.72,40.72,40.7,40.72,12200.0,27.9155,27.9155,27.9018,27.9155,12200.0
2014-11-24 14:40:00,40.71,40.72,40.69,40.69,11600.0,27.9086,27.9155,27.8949,27.8949,11600.0
2014-11-24 14:45:00,40.7,40.73,40.69,40.7,16600.0,27.9018,27.9224,27.8949,27.9018,16600.0
2014-11-24 14:50:00,40.71,40.73,40.69,40.72,24200.0,27.9086,27.9224,27.8949,27.9155,24200.0
2014-11-24 14:55:00,40.72,40.72,40.69,40.7,13300.0,27.9155,27.9155,27.8949,27.9018,13300.0
2014-11-24 15:00:00,40.69,40.7,40.66,40.66,20500.0,27.8949,27.9018,27.8744,27.8744,20500.0
2014-11-24 15:05:00,40.66,40.67,40.64,40.65,20400.0,27.8744,27.8812,27.8607,27.8675,20400.0
2014-11-24 15:10:00,40.66,40.67,40.64,40.64,25100.0,27.8744,27.8812,27.8607,27.8607,25100.0
2014-11-24 15:15:00,40.64,40.66,40.63,40.65,41700.0,27.8607,27.8744,27.8538,27.8675,41700.0
2014-11-24 15:20:00,40.65,40.7,40.64,40.7,31000.0,27.8675,27.9018,27.8607,27.9018,31000.0
2014-11-24 15:25:00,40.7,40.71,40.68,40.69,48700.0,27.9018,27.9086,27.8881,27.8949,48700.0
2014-11-24 15:30:00,40.69,40.73,40.68,40.7,50300.0,27.8949,27.9224,27.8881,27.9018,50300.0
2014-11-24 15:35:00,40.71,40.73,40.69,40.72,64500.0,27.9086,27.9224,27.8949,27.9155,64500.0
2014-11-24 15:40:00,40.72,40.72,40.67,40.68,33700.0,27.9155,27.9155,27.8812,27.8881,33700.0
2014-11-24 15:45:00,40.67,40.69,40.65,40.66,61600.0,27.8812,27.8949,27.8675,27.8744,61600.0
2014-11-24 15:50:00,40.65,40.7,40.61,40.65,274200.0,27.8675,27.9018,27.8401,27.8675,274200.0
2014-11-24 15:55:00,40.65,40.71,40.63,40.71,176000.0,27.8675,27.9086,27.8538,27.9086,176000.0
2014-11-25 09:30:00,40.77,40.82,40.46,40.5,38500.0,27.9498,27.9841,27.7373,27.7647,38500.0
2014-11-25 09:35:00,40.53,40.69,40.52,40.64,31700.0,27.7852,27.8949,27.7784,27.8607,31700.0
2014-11-25 09:40:00,40.64,40.66,40.58,40.64,27100.0,27.8607,27.8744,27.8195,27.8607,27100.0
2014-11-25 09:45:00,40.63,40.67,40.62,40.66,27000.0,27.8538,27.8812,27.8469,27.8744,27000.0
2014-11-25 09:50:00,40.66,40.68,40.6,40.66,32500.0,27.8744,27.8881,27.8332,27.8744,32500.0
2014-11-25 09:55:00,40.66,40.72,40.66,40.72,16300.0,27.8744,27.9155,27.8744,27.9155,16300.0
2014-11-25 10:00:00,40.71,40.72,40.65,40.67,39500.0,27.9086,27.9155,27.8675,27.8812,39500.0
2014-11-25 10:05:00,40.68,40.7,40.63,40.68,45000.0,27.8881,27.9018,27.8538,27.8881,45000.0
2014-11-25 10:10:00,40.67,40.68,40.61,40.62,34500.0,27.8812,27.8881,27.8401,27.8469,34500.0
2014-11-25 10:15:00,40.62,40.64,40.57,40.6,37900.0,27.8469,27.8607,27.8127,27.8332,37900.0
2014-11-25 10:20:00,40.59,40.62,40.57,40.61,23700.0,27.8264,27.8469,27.8127,27.8401,23700.0
2014-11-25 10:25:00,40.6,40.61,40.58,40.59,17400.0,27.8332,27.8401,27.8195,27.8264,17400.0
2014-11-25 10:30:00,40.59,40.59,40.54,40.54,18500.0,27.8264,27.8264,27.7921,27.7921,18500.0
2014-11-25 10:35:00,40.55,40.58,40.53,40.58,30800.0,27.799,27.8195,27.7852,27.8195,30800.0
2014-11-25 10:40:00,40.57,40.62,40.57,40.6,29800.0,27.8127,27.8469,27.8127,27.8332,29800.0
2014-11-25 10:45:00,40.6,40.62,40.59,40.6,26100.0,27.8332,27.8469,27.8264,27.8332,26100.0
2014-11-25 10:50:00,40.6,40.61,40.58,40.59,51000.0,27.8332,27.8401,27.8195,27.8264,51000.0
2014-11-25 10:55:00,40.59,40.61,40.58,40.59,28900.0,27.8264,27.8401,27.8195,27.8264,28900.0
2014-11-25 11:00:00,40.6,40.61,40.57,40.59,55900.0,27.8332,27.8401,27.8127,27.8264,55900.0
2014-11-25 11:05:00,40.59,40.6,40.57,40.59,15600.0,27.8264,27.8332,27.8127,27.8264,15600.0
2014-11-25 11:10:00,40.59,40.6,40.55,40.55,28200.0,27.8264,27.8332,27.799,27.799,28200.0
2014-11-25 11:15:00,40.55,40.57,40.55,40.55,27500.0,27.799,27.8127,27.799,27.799,27500.0
2014-11-25 11:20:00,40.55,40.57,40.54,40.54,27000.0,27.799,27.8127,27.7921,27.7921,27000.0
2014-11-25 11:25:00,40.55,40.56,40.53,40.53,18100.0,27.799,27.8058,27.7852,27.7852,18100.0
2014-11-25 11:30:00,40.53,40.56,40.52,40.55,23700.0,27.7852,27.8058,27.7784,27.799,23700.0
2014-11-25 11:35:00,40.55,40.57,40.54,40.55,16800.0,27.799,27.8127,27.7921,27.799,16800.0
2014-11-25 11:40:00,40.56,40.58,40.54,40.58,62000.0,27.8058,27.8195,27.7921,27.8195,62000.0
2014-11-25 11:45:00,40.58,40.62,40.57,40.62,45900.0,27.8195,27.8469,27.8127,27.8469,45900.0
2014-11-25 11:50:00,40.61,40.66,40.61,40.65,21200.0,27.8401,27.8744,27.8401,27.8675,21200.0
2014-11-25 11:55:00,40.65,40.68,40.65,40.68,19100.0,27.8675,27.8881,27.8675,27.8881,19100.0
2014-11-25 12:00:00,40.68,40.72,40.68,40.72,19900.0,27.8881,27.9155,27.8881,27.9155,19900.0
2014-11-25 12:05:00,40.72,40.74,40.71,40.73,25600.0,27.9155,27.9292,27.9086,27.9224,25600.0
2014-11-25 12:10:00,40.73,40.75,40.73,40.74,15800.0,27.9224,27.9361,27.9224,27.9292,15800.0
2014-11-25 12:15:00,40.73,40.74,40.69,40.71,19400.0,27.9224,27.9292,27.8949,27.9086,19400.0
2014-11-25 12:20:00,40.7,40.76,40.7,40.76,36900.0,27.9018,27.9429,27.9018,27.9429,36900.0
2014-11-25 12:25:00,40.76,40.76,40.75,40.76,5800.0,27.9429,27.9429,27.9361,27.9429,5800.0
2014-11-25 12:30:00,40.76,40.76,40.72,40.74,20700.0,27.9429,27.9429,27.9155,27.9292,20700.0
2014-11-25 12:35:00,40.74,40.78,40.74,40.77,21800.0,27.9292,27.9566,27.9292,27.9498,21800.0
2014-11-25 12:40:00,40.76,40.81,40.75,40.8,25700.0,27.9429,27.9772,27.9361,27.9703,25700.0
2014-11-25 12:45:00,40.8,40.8,40.78,40.79,11600.0,27.9703,27.9703,27.9566,27.9635,11600.0
2014-11-25 12:50:00,40.78,40.81,40.78,40.78,34500.0,27.9566,27.9772,27.9566,27.9566,34500.0
2014-11-25 12:55:00,40.78,40.81,40.78,40.8,21200.0,27.9566,27.9772,27.9566,27.9703,21200.0
2014-11-25 13:00:00,40.8,40.82,40.79,40.8,27200.0,27.9703,27.9841,27.9635,27.9703,27200.0
2014-11-25 13:05:00,40.8,40.82,40.78,40.82,34200.0,27.9703,27.9841,27.9566,27.9841,34200.0
2014-11-25 13:10:00,40.81,40.86,40.81,40.83,35000.0,27.9772,28.0115,27.9772,27.9909,35000.0
2014-11-25 13:15:00,40.82,40.84,40.82,40.84,24000.0,27.9841,27.9978,27.9841,27.9978,24000.0
2014-11-25 13:20:00,40.84,40.86,40.82,40.84,84200.0,27.9978,28.0115,27.9841,27.9978,84200.0
2014-11-25 13:25:00,40.84,40.87,40.82,40.85,67300.0,27.9978,28.0183,27.9841,28.0046,67300.0
2014-11-25 13:30:00,40.86,40.86,40.85,40.85,15100.0,28.0115,28.0115,28.0046,28.0046,15100.0
2014-11-25 13:35:00,40.85,40.86,40.83,40.83,41400.0,28.0046,28.0115,27.9909,27.9909,41400.0
2014-11-25 13:40:00,40.84,40.85,40.81,40.83,71400.0,27.9978,28.0046,27.9772,27.9909,71400.0
2014-11-25 13:45:00,40.84,40.84,40.81,40.83,29500.0,27.9978,27.9978,27.9772,27.9909,29500.0
2014-11-25 13:50:00,40.83,40.88,40.82,40.88,28700.0,27.9909,28.0252,27.9841,28.0252,28700.0
2014-11-25 13:55:00,40.88,40.89,40.84,40.84,29800.0,28.0252,28.032,27.9978,27.9978,29800.0
2014-11-25 14:00:00,40.85,40.87,40.83,40.84,63700.0,28.0046,28.0183,27.9909,27.9978,63700.0
2014-11-25 14:05:00,40.84,40.85,40.81,40.82,25300.0,27.9978,28.0046,27.9772,27.9841,25300.0
2014-11-25 14:10:00,40.81,40.82,40.79,40.8,21000.0,27.9772,27.9841,27.9635,27.9703,21000.0
2014-11-25 14:15:00,40.8,40.8,40.75,40.75,49700.0,27.9703,27.9703,27.9361,27.9361,49700.0
2014-11-25 14:20:00,40.77,40.78,40.75,40.76,21800.0,27.9498,27.9566,27.9361,27.9429,21800.0
2014-11-25 14:25:00,40.76,40.78,40.75,40.78,29200.0,27.9429,27.9566,27.9361,27.9566,29200.0
2014-11-25 14:30:00,40.78,40.78,40.76,40.76,20200.0,27.9566,27.9566,27.9429,27.9429,20200.0
2014-11-25 14:35:00,40.76,40.77,40.74,40.75,42500.0,27.9429,27.9498,27.9292,27.9361,42500.0
2014-11-25 14:40:00,40.76,40.81,40.75,40.8,26000.0,27.9429,27.9772,27.9361,27.9703,26000.0
2014-11-25 14:45:00,40.8,40.86,40.79,40.86,66700.0,27.9703,28.0115,27.9635,28.0115,66700.0
2014-11-25 14:50:00,40.86,40.89,40.86,40.87,29100.0,28.0115,28.032,28.0115,28.0183,29100.0
2014-11-25 14:55:00,40.86,40.87,40.82,40.82,59800.0,28.0115,28.0183,27.9841,27.9841,59800.0
2014-11-25 15:00:00,40.82,40.83,40.8,40.83,44200.0,27.9841,27.9909,27.9703,27.9909,44200.0
2014-11-25 15:05:00,40.83,40.88,40.82,40.87,126900.0,27.9909,28.0252,27.9841,28.0183,126900.0
2014-11-25 15:10:00,40.87,40.95,40.87,40.95,100300.0,28.0183,28.0732,28.0183,28.0732,100300.0
2014-11-25 15:15:00,40.95,40.98,40.9,40.94,148000.0,28.0732,28.0937,28.0389,28.0663,148000.0
2014-11-25 15:20:00,40.94,40.98,40.93,40.98,34500.0,28.0663,28.0937,28.0595,28.0937,34500.0
2014-11-25 15:25:00,40.98,41.01,40.96,40.96,98000.0,28.0937,28.1143,28.08,28.08,98000.0
2014-11-25 15:30:00,40.96,41.02,40.95,40.98,59600.0,28.08,28.1212,28.0732,28.0937,59600.0
2014-11-25 15:35:00,40.98,40.99,40.97,40.98,33300.0,28.0937,28.1006,28.0869,28.0937,33300.0
2014-11-25 15:40:00,40.98,40.99,40.95,40.95,55700.0,28.0937,28.1006,28.0732,28.0732,55700.0
2014-11-25 15:45:00,40.95,40.96,40.93,40.96,104900.0,28.0732,28.08,28.0595,28.08,104900.0
2014-11-25 15:50:00,40.95,40.96,40.95,40.95,58700.0,28.0732,28.08,28.0732,28.0732,58700.0
2014-11-25 15:55:00,40.95,40.95,40.88,40.89,335200.0,28.0732,28.0732,28.0252,28.032,335200.0
2014-11-26 09:30:00,40.98,41.13,40.96,41.08,61500.0,28.0937,28.1966,28.08,28.1623,61500.0
2014-11-26 09:35:00,41.08,41.2,41.05,41.14,35900.0,28.1623,28.2446,28.1417,28.2034,35900.0
2014-11-26 09:40:00,41.14,41.22,41.06,41.06,27100.0,28.2034,28.2583,28.1486,28.1486,27100.0
2014-11-26 09:45:00,41.04,41.19,41.04,41.19,43600.0,28.1349,28.2377,28.1349,28.2377,43600.0
2014-11-26 09:50:00,41.17,41.18,41.07,41.07,11400.0,28.224,28.2309,28.1554,28.1554,11400.0
2014-11-26 09:55:00,41.08,41.14,41.06,41.09,19400.0,28.1623,28.2034,28.1486,28.1692,19400.0
2014-11-26 10:00:00,41.09,41.14,41.05,41.05,17800.0,28.1692,28.2034,28.1417,28.1417,17800.0
2014-11-26 10:05:00,41.03,41.05,40.98,41.01,20300.0,28.128,28.1417,28.0937,28.1143,20300.0
2014-11-26 10:10:00,41.01,41.04,40.97,41.03,23300.0,28.1143,28.1349,28.0869,28.128,23300.0
2014-11-26 10:15:00,41.03,41.06,41.0,41.04,25500.0,28.128,28.1486,28.1075,28.1349,25500.0
2014-11-26 10:20:00,41.04,41.12,41.03,41.08,31000.0,28.1349,28.1897,28.128,28.1623,31000.0
2014-11-26 10:25:00,41.08,41.08,41.04,41.05,18900.0,28.1623,28.1623,28.1349,28.1417,18900.0
2014-11-26 10:30:00,41.05,41.05,41.01,41.04,25400.0,28.1417,28.1417,28.1143,28.1349,25400.0
2014-11-26 10:35:00,41.04,41.06,40.99,41.01,33300.0,28.1349,28.1486,28.1006,28.1143,33300.0
2014-11-26 10:40:00,41.0,41.1,40.99,41.09,21900.0,28.1075,28.176,28.1006,28.1692,21900.0
2014-11-26 10:45:00,41.08,41.09,41.05,41.08,23100.0,28.1623,28.1692,28.1417,28.1623,23100.0
2014-11-26 10:50:00,41.07,41.07,41.04,41.05,23000.0,28.1554,28.1554,28.1349,28.1417,23000.0
2014-11-26 10:55:00,41.06,41.06,40.99,41.0,22600.0,28.1486,28.1486,28.1006,28.1075,22600.0
2014-11-26 11:00:00,40.99,41.03,40.99,41.02,31100.0,28.1006,28.128,28.1006,28.1212,31100.0
2014-11-26 11:05:00,41.02,41.03,40.98,40.99,38200.0,28.1212,28.128,28.0937,28.1006,38200.0
2014-11-26 11:10:00,40.98,41.03,40.98,41.02,22900.0,28.0937,28.128,28.0937,28.1212,22900.0
2014-11-26 11:15:00,41.02,41.07,41.01,41.05,16500.0,28.1212,28.1554,28.1143,28.1417,16500.0
2014-11-26 11:20:00,41.05,41.06,40.99,41.0,18000.0,28.1417,28.1486,28.1006,28.1075,18000.0
2014-11-26 11:25:00,41.0,41.02,40.98,41.02,17700.0,28.1075,28.1212,28.0937,28.1212,17700.0
2014-11-26 11:30:00,41.02,41.03,40.99,41.01,16800.0,28.1212,28.128,28.1006,28.1143,16800.0
2014-11-26 11:35:00,41.01,41.01,40.97,40.97,14100.0,28.1143,28.1143,28.0869,28.0869,14100.0
2014-11-26 11:40:00,40.98,41.01,40.97,40.98,16900.0,28.0937,28.1143,28.0869,28.0937,16900.0
2014-11-26 11:45:00,40.98,41.0,40.97,40.98,46700.0,28.0937,28.1075,28.0869,28.0937,46700.0
2014-11-26 11:50:00,40.98,41.0,40.97,41.0,19200.0,28.0937,28.1075,28.0869,28.1075,19200.0
2014-11-26 11:55:00,41.0,41.0,40.97,40.98,7700.0,28.1075,28.1075,28.0869,28.0937,7700.0
2014-11-26 12:00:00,40.98,41.01,40.95,41.01,13400.0,28.0937,28.1143,28.0732,28.1143,13400.0
2014-11-26 12:05:00,41.01,41.06,41.01,41.06,21200.0,28.1143,28.1486,28.1143,28.1486,21200.0
2014-11-26 12:10:00,41.06,41.08,41.02,41.02,15000.0,28.1486,28.1623,28.1212,28.1212,15000.0
2014-11-26 12:15:00,41.03,41.06,41.02,41.05,11200.0,28.128,28.1486,28.1212,28.1417,11200.0
2014-11-26 12:20:00,41.05,41.09,41.04,41.06,13700.0,28.1417,28.1692,28.1349,28.1486,13700.0
2014-11-26 12:25:00,41.06,41.11,41.06,41.11,22100.0,28.1486,28.1829,28.1486,28.1829,22100.0
2014-11-26 12:30:00,41.09,41.1,41.06,41.08,10700.0,28.1692,28.176,28.1486,28.1623,10700.0
2014-11-26 12:35:00,41.08,41.12,41.07,41.1,15500.0,28.1623,28.1897,28.1554,28.176,15500.0
2014-11-26 12:40:00,41.09,41.16,41.07,41.15,22100.0,28.1692,28.2171,28.1554,28.2103,22100.0
2014-11-26 12:45:00,41.16,41.16,41.11,41.11,13500.0,28.2171,28.2171,28.1829,28.1829,13500.0
2014-11-26 12:50:00,41.1,41.11,41.09,41.09,14400.0,28.176,28.1829,28.1692,28.1692,14400.0
2014-11-26 12:55:00,41.1,41.14,41.09,41.13,10900.0,28.176,28.2034,28.1692,28.1966,10900.0
2014-11-26 13:00:00,41.13,41.16,41.12,41.14,13900.0,28.1966,28.2171,28.1897,28.2034,13900.0
2014-11-26 13:05:00,41.14,41.19,41.13,41.19,10200.0,28.2034,28.2377,28.1966,28.2377,10200.0
2014-11-26 13:10:00,41.19,41.24,41.19,41.23,15500.0,28.2377,28.272,28.2377,28.2651,15500.0
2014-11-26 13:15:00,41.22,41.25,41.22,41.22,8400.0,28.2583,28.2788,28.2583,28.2583,8400.0
2014-11-26 13:20:00,41.22,41.22,41.19,41.2,8400.0,28.2583,28.2583,28.2377,28.2446,8400.0
2014-11-26 13:25:00,41.2,41.23,41.19,41.22,10500.0,28.2446,28.2651,28.2377,28.2583,10500.0
2014-11-26 13:30:00,41.22,41.23,41.19,41.21,8300.0,28.2583,28.2651,28.2377,28.2514,8300.0
2014-11-26 13:35:00,41.21,41.21,41.18,41.18,13400.0,28.2514,28.2514,28.2309,28.2309,13400.0
2014-11-26 13:40:00,41.18,41.19,41.17,41.18,4900.0,28.2309,28.2377,28.224,28.2309,4900.0
2014-11-26 13:45:00,41.18,41.19,41.17,41.19,18300.0,28.2309,28.2377,28.224,28.2377,18300.0
2014-11-26 13:50:00,41.18,41.18,41.14,41.14,13700.0,28.2309,28.2309,28.2034,28.2034,13700.0
2014-11-26 13:55:00,41.14,41.14,41.12,41.12,6500.0,28.2034,28.2034,28.1897,28.1897,6500.0
2014-11-26 14:00:00,41.12,41.14,41.12,41.14,9300.0,28.1897,28.2034,28.1897,28.2034,9300.0
2014-11-26 14:05:00,41.14,41.14,41.11,41.13,18700.0,28.2034,28.2034,28.1829,28.1966,18700.0
2014-11-26 14:10:00,41.13,41.15,41.12,41.15,25000.0,28.1966,28.2103,28.1897,28.2103,25000.0
2014-11-26 14:15:00,41.15,41.16,41.15,41.16,13400.0,28.2103,28.2171,28.2103,28.2171,13400.0
2014-11-26 14:20:00,41.16,41.17,41.15,41.17,11500.0,28.2171,28.224,28.2103,28.224,11500.0
2014-11-26 14:25:00,41.18,41.18,41.13,41.13,9300.0,28.2309,28.2309,28.1966,28.1966,9300.0
2014-11-26 14:30:00,41.13,41.16,41.13,41.16,9500.0,28.1966,28.2171,28.1966,28.2171,9500.0
2014-11-26 14:35:00,41.16,41.16,41.14,41.14,8700.0,28.2171,28.2171,28.2034,28.2034,8700.0
2014-11-26 14:40:00,41.15,41.16,41.14,41.16,11600.0,28.2103,28.2171,28.2034,28.2171,11600.0
2014-11-26 14:45:00,41.16,41.16,41.11,41.14,20500.0,28.2171,28.2171,28.1829,28.2034,20500.0
2014-11-26 14:50:00,41.14,41.18,41.12,41.16,20400.0,28.2034,28.2309,28.1897,28.2171,20400.0
2014-11-26 14:55:00,41.15,41.15,41.13,41.14,12800.0,28.2103,28.2103,28.1966,28.2034,12800.0
2014-11-26 15:00:00,41.14,41.18,41.13,41.15,24600.0,28.2034,28.2309,28.1966,28.2103,24600.0
2014-11-26 15:05:00,41.14,41.15,41.12,41.12,24800.0,28.2034,28.2103,28.1897,28.1897,24800.0
2014-11-26 15:10:00,41.13,41.18,41.12,41.18,23000.0,28.1966,28.2309,28.1897,28.2309,23000.0
2014-11-26 15:15:00,41.18,41.18,41.15,41.18,31800.0,28.2309,28.2309,28.2103,28.2309,31800.0
2014-11-26 15:20:00,41.17,41.21,41.16,41.19,34900.0,28.224,28.2514,28.2171,28.2377,34900.0
2014-11-26 15:25:00,41.19,41.21,41.16,41.16,27300.0,28.2377,28.2514,28.2171,28.2171,27300.0
2014-11-26 15:30:00,41.16,41.2,41.16,41.18,45300.0,28.2171,28.2446,28.2171,28.2309,45300.0
2014-11-26 15:35:00,41.18,41.2,41.16,41.17,39700.0,28.2309,28.2446,28.2171,28.224,39700.0
2014-11-26 15:40:00,41.17,41.18,41.15,41.18,39800.0,28.224,28.2309,28.2103,28.2309,39800.0
2014-11-26 15:45:00,41.17,41.19,41.14,41.16,74000.0,28.224,28.2377,28.2034,28.2171,74000.0
2014-11-26 15:50:00,41.16,41.18,41.13,41.16,78000.0,28.2171,28.2309,28.1966,28.2171,78000.0
2014-11-26 15:55:00,41.16,41.22,41.16,41.21,111900.0,28.2171,28.2583,28.2171,28.2514,111900.0
2014-11-28 09:30:00,41.25,41.66,41.21,41.66,64900.0,28.2788,28.5599,28.2514,28.5599,64900.0
2014-11-28 09:35:00,41.63,41.74,41.6,41.67,28500.0,28.5394,28.6148,28.5188,28.5668,28500.0
2014-11-28 09:40:00,41.67,41.72,41.61,41.64,48400.0,28.5668,28.601,28.5256,28.5462,48400.0
2014-11-28 09:45:00,41.65,41.68,41.61,41.65,19000.0,28.5531,28.5736,28.5256,28.5531,19000.0
2014-11-28 09:50:00,41.64,41.67,41.56,41.57,21800.0,28.5462,28.5668,28.4914,28.4982,21800.0
2014-11-28 09:55:00,41.56,41.59,41.53,41.55,15200.0,28.4914,28.5119,28.4708,28.4845,15200.0
2014-11-28 10:00:00,41.54,41.7,41.54,41.69,21500.0,28.4777,28.5873,28.4777,28.5805,21500.0
2014-11-28 10:05:00,41.68,41.75,41.68,41.74,26300.0,28.5736,28.6216,28.5736,28.6148,26300.0
2014-11-28 10:10:00,41.74,41.77,41.73,41.75,21900.0,28.6148,28.6353,28.6079,28.6216,21900.0
2014-11-28 10:15:00,41.73,41.81,41.72,41.72,17500.0,28.6079,28.6627,28.601,28.601,17500.0
2014-11-28 10:20:00,41.73,41.85,41.72,41.81,21200.0,28.6079,28.6902,28.601,28.6627,21200.0
2014-11-28 10:25:00,41.8,41.8,41.69,41.71,14100.0,28.6559,28.6559,28.5805,28.5942,14100.0
2014-11-28 10:30:00,41.72,41.74,41.7,41.73,15700.0,28.601,28.6148,28.5873,28.6079,15700.0
2014-11-28 10:35:00,41.73,41.75,41.67,41.67,18200.0,28.6079,28.6216,28.5668,28.5668,18200.0
2014-11-28 10:40:00,41.67,41.68,41.59,41.59,16400.0,28.5668,28.5736,28.5119,28.5119,16400.0
2014-11-28 10:45:00,41.59,41.7,41.59,41.69,20700.0,28.5119,28.5873,28.5119,28.5805,20700.0
2014-11-28 10:50:00,41.69,41.72,41.67,41.67,13800.0,28.5805,28.601,28.5668,28.5668,13800.0
2014-11-28 10:55:00,41.68,41.71,41.66,41.67,19900.0,28.5736,28.5942,28.5599,28.5668,19900.0
2014-11-28 11:00:00,41.68,41.74,41.67,41.7,22400.0,28.5736,28.6148,28.5668,28.5873,22400.0
2014-11-28 11:05:00,41.71,41.73,41.7,41.71,14300.0,28.5942,28.6079,28.5873,28.5942,14300.0
2014-11-28 11:10:00,41.71,41.75,41.7,41.74,14000.0,28.5942,28.6216,28.5873,28.6148,14000.0
2014-11-28 11:15:00,41.74,41.8,41.74,41.8,7600.0,28.6148,28.6559,28.6148,28.6559,7600.0
2014-11-28 11:20:00,41.8,41.8,41.77,41.78,14600.0,28.6559,28.6559,28.6353,28.6422,14600.0
2014-11-28 11:25:00,41.77,41.78,41.73,41.73,19900.0,28.6353,28.6422,28.6079,28.6079,19900.0
2014-11-28 11:30:00,41.73,41.74,41.71,41.72,19500.0,28.6079,28.6148,28.5942,28.601,19500.0
2014-11-28 11:35:00,41.72,41.72,41.68,41.69,17900.0,28.601,28.601,28.5736,28.5805,17900.0
2014-11-28 11:40:00,41.69,41.69,41.62,41.62,27200.0,28.5805,28.5805,28.5325,28.5325,27200.0
2014-11-28 11:45:00,41.63,41.66,41.62,41.65,14300.0,28.5394,28.5599,28.5325,28.5531,14300.0
2014-11-28 11:50:00,41.66,41.69,41.63,41.69,45500.0,28.5599,28.5805,28.5394,28.5805,45500.0
2014-11-28 11:55:00,41.7,41.72,41.68,41.69,55300.0,28.5873,28.601,28.5736,28.5805,55300.0
2014-11-28 12:00:00,41.69,41.7,41.6,41.6,13700.0,28.5805,28.5873,28.5188,28.5188,13700.0
2014-11-28 12:05:00,41.59,41.63,41.58,41.63,5700.0,28.5119,28.5394,28.5051,28.5394,5700.0
2014-11-28 12:10:00,41.63,41.64,41.6,41.63,15800.0,28.5394,28.5462,28.5188,28.5394,15800.0
2014-11-28 12:15:00,41.63,41.64,41.56,41.57,13400.0,28.5394,28.5462,28.4914,28.4982,13400.0
2014-11-28 12:20:00,41.56,41.58,41.54,41.57,15300.0,28.4914,28.5051,28.4777,28.4982,15300.0
2014-11-28 12:25:00,41.57,41.63,41.56,41.63,26200.0,28.4982,28.5394,28.4914,28.5394,26200.0
2014-11-28 12:30:00,41.63,41.67,41.62,41.67,35000.0,28.5394,28.5668,28.5325,28.5668,35000.0
2014-11-28 12:35:00,41.68,41.69,41.63,41.64,68300.0,28.5736,28.5805,28.5394,28.5462,68300.0
2014-11-28 12:40:00,41.64,41.69,41.6,41.69,77600.0,28.5462,28.5805,28.5188,28.5805,77600.0
2014-11-28 12:45:00,41.69,41.7,41.64,41.65,66800.0,28.5805,28.5873,28.5462,28.5531,66800.0
2014-11-28 12:50:00,41.65,41.74,41.62,41.74,85000.0,28.5531,28.6148,28.5325,28.6148,85000.0
2014-11-28 12:55:00,41.74,41.81,41.73,41.79,123300.0,28.6148,28.6627,28.6079,28.649,123300.0
2014-12-01 09:30:00,41.49,41.6,41.3,41.47,43000.0,28.4434,28.5188,28.3131,28.4297,43000.0
2014-12-01 09:35:00,41.42,41.62,41.42,41.55,31700.0,28.3954,28.5325,28.3954,28.4845,31700.0
2014-12-01 09:40:00,41.56,41.65,41.47,41.47,21400.0,28.4914,28.5531,28.4297,28.4297,21400.0
2014-12-01 09:45:00,41.47,41.53,41.43,41.52,20500.0,28.4297,28.4708,28.4022,28.4639,20500.0
2014-12-01 09:50:00,41.52,41.61,41.49,41.59,28900.0,28.4639,28.5256,28.4434,28.5119,28900.0
2014-12-01 09:55:00,41.56,41.59,41.48,41.51,14500.0,28.4914,28.5119,28.4365,28.4571,14500.0
2014-12-01 10:00:00,41.5,41.6,41.5,41.58,22400.0,28.4502,28.5188,28.4502,28.5051,22400.0
2014-12-01 10:05:00,41.59,41.65,41.57,41.64,29400.0,28.5119,28.5531,28.4982,28.5462,29400.0
2014-12-01 10:10:00,41.64,41.75,41.62,41.73,30500.0,28.5462,28.6216,28.5325,28.6079,30500.0
2014-12-01 10:15:00,41.73,41.84,41.72,41.81,31300.0,28.6079,28.6833,28.601,28.6627,31300.0
2014-12-01 10:20:00,41.82,41.86,41.77,41.83,28900.0,28.6696,28.697,28.6353,28.6765,28900.0
2014-12-01 10:25:00,41.83,41.87,41.81,41.82,17000.0,28.6765,28.7039,28.6627,28.6696,17000.0
2014-12-01 10:30:00,41.81,41.83,41.76,41.82,34900.0,28.6627,28.6765,28.6285,28.6696,34900.0
2014-12-01 10:35:00,41.81,41.81,41.75,41.76,127300.0,28.6627,28.6627,28.6216,28.6285,127300.0
2014-12-01 10:40:00,41.76,41.77,41.72,41.75,85900.0,28.6285,28.6353,28.601,28.6216,85900.0
2014-12-01 10:45:00,41.74,41.74,41.7,41.72,15800.0,28.6148,28.6148,28.5873,28.601,15800.0
2014-12-01 10:50:00,41.73,41.76,41.69,41.75,41100.0,28.6079,28.6285,28.5805,28.6216,41100.0
2014-12-01 10:55:00,41.75,41.75,41.68,41.75,139500.0,28.6216,28.6216,28.5736,28.6216,139500.0
2014-12-01 11:00:00,41.76,41.79,41.73,41.76,32600.0,28.6285,28.649,28.6079,28.6285,32600.0
2014-12-01 11:05:00,41.75,41.77,41.72,41.74,90200.0,28.6216,28.6353,28.601,28.6148,90200.0
2014-12-01 11:10:00,41.74,41.79,41.73,41.77,40600.0,28.6148,28.649,28.6079,28.6353,40600.0
2014-12-01 11:15:00,41.77,41.79,41.74,41.76,35100.0,28.6353,28.649,28.6148,28.6285,35100.0
2014-12-01 11:20:00,41.76,41.88,41.76,41.85,323500.0,28.6285,28.7107,28.6285,28.6902,323500.0
2014-12-01 11:25:00,41.84,41.86,41.82,41.83,39100.0,28.6833,28.697,28.6696,28.6765,39100.0
2014-12-01 11:30:00,41.83,41.89,41.82,41.84,51400.0,28.6765,28.7176,28.6696,28.6833,51400.0
2014-12-01 11:35:00,41.85,41.85,41.8,41.82,29600.0,28.6902,28.6902,28.6559,28.6696,29600.0
2014-12-01 11:40:00,41.82,41.91,41.82,41.84,37800.0,28.6696,28.7313,28.6696,28.6833,37800.0
2014-12-01 11:45:00,41.84,41.84,41.8,41.82,29600.0,28.6833,28.6833,28.6559,28.6696,29600.0
2014-12-01 11:50:00,41.82,41.84,41.76,41.82,29700.0,28.6696,28.6833,28.6285,28.6696,29700.0
2014-12-01 11:55:00,41.81,41.81,41.76,41.79,18400.0,28.6627,28.6627,28.6285,28.649,18400.0
2014-12-01 12:00:00,41.79,41.8,41.76,41.76,27200.0,28.649,28.6559,28.6285,28.6285,27200.0
2014-12-01 12:05:00,41.77,41.78,41.73,41.77,18500.0,28.6353,28.6422,28.6079,28.6353,18500.0
2014-12-01 12:10:00,41.77,41.8,41.76,41.79,16700.0,28.6353,28.6559,28.6285,28.649,16700.0
2014-12-01 12:15:00,41.8,41.83,41.78,41.8,26600.0,28.6559,28.6765,28.6422,28.6559,26600.0
2014-12-01 12:20:00,41.8,41.8,41.77,41.78,23300.0,28.6559,28.6559,28.6353,28.6422,23300.0
2014-12-01 12:25:00,41.79,41.8,41.78,41.79,9500.0,28.649,28.6559,28.6422,28.649,9500.0
2014-12-01 12:30:00,41.8,41.82,41.78,41.79,27200.0,28.6559,28.6696,28.6422,28.649,27200.0
2014-12-01 12:35:00,41.79,41.82,41.78,41.79,18400.0,28.649,28.6696,28.6422,28.649,18400.0
2014-12-01 12:40:00,41.78,41.81,41.78,41.8,14600.0,28.6422,28.6627,28.6422,28.6559,14600.0
2014-12-01 12:45:00,41.8,41.81,41.76,41.79,14200.0,28.6559,28.6627,28.6285,28.649,14200.0
2014-12-01 12:50:00,41.78,41.79,41.76,41.79,9400.0,28.6422,28.649,28.6285,28.649,9400.0
2014-12-01 12:55:00,41.78,41.84,41.77,41.82,13200.0,28.6422,28.6833,28.6353,28.6696,13200.0
2014-12-01 13:00:00,41.81,41.86,41.8,41.86,20900.0,28.6627,28.697,28.6559,28.697,20900.0
2014-12-01 13:05:00,41.85,41.86,41.84,41.84,15200.0,28.6902,28.697,28.6833,28.6833,15200.0
2014-12-01 13:10:00,41.84,41.89,41.84,41.89,29200.0,28.6833,28.7176,28.6833,28.7176,29200.0
2014-12-01 13:15:00,41.88,41.89,41.86,41.87,19500.0,28.7107,28.7176,28.697,28.7039,19500.0
2014-12-01 13:20:00,41.86,41.88,41.85,41.88,11700.0,28.697,28.7107,28.6902,28.7107,11700.0
2014-12-01 13:25:00,41.87,41.88,41.85,41.87,8400.0,28.7039,28.7107,28.6902,28.7039,8400.0
2014-12-01 13:30:00,41.88,41.89,41.87,41.88,18700.0,28.7107,28.7176,28.7039,28.7107,18700.0
2014-12-01 13:35:00,41.88,41.89,41.86,41.89,10800.0,28.7107,28.7176,28.697,28.7176,10800.0
2014-12-01 13:40:00,41.89,41.9,41.85,41.86,13000.0,28.7176,28.7244,28.6902,28.697,13000.0
2014-12-01 13:45:00,41.86,41.91,41.86,41.88,17700.0,28.697,28.7313,28.697,28.7107,17700.0
2014-12-01 13:50:00,41.88,41.89,41.83,41.83,10800.0,28.7107,28.7176,28.6765,28.6765,10800.0
2014-12-01 13:55:00,41.83,41.88,41.82,41.85,17500.0,28.6765,28.7107,28.6696,28.6902,17500.0
2014-12-01 14:00:00,41.86,41.88,41.86,41.87,16100.0,28.697,28.7107,28.697,28.7039,16100.0
2014-12-01 14:05:00,41.86,41.86,41.8,41.83,26400.0,28.697,28.697,28.6559,28.6765,26400.0
2014-12-01 14:10:00,41.84,41.84,41.79,41.8,15400.0,28.6833,28.6833,28.649,28.6559,15400.0
2014-12-01 14:15:00,41.8,41.83,41.78,41.81,19200.0,28.6559,28.6765,28.6422,28.6627,19200.0
2014-12-01 14:20:00,41.8,41.81,41.78,41.78,51100.0,28.6559,28.6627,28.6422,28.6422,51100.0
2014-12-01 14:25:00,41.77,41.8,41.74,41.74,38100.0,28.6353,28.6559,28.6148,28.6148,38100.0
2014-12-01 14:30:00,41.74,41.76,41.73,41.75,29400.0,28.6148,28.6285,28.6079,28.6216,29400.0
2014-12-01 14:35:00,41.75,41.78,41.74,41.77,24300.0,28.6216,28.6422,28.6148,28.6353,24300.0
2014-12-01 14:40:00,41.77,41.79,41.74,41.74,21600.0,28.6353,28.649,28.6148,28.6148,21600.0
2014-12-01 14:45:00,41.75,41.75,41.71,41.72,30500.0,28.6216,28.6216,28.5942,28.601,30500.0
2014-12-01 14:50:00,41.73,41.74,41.71,41.72,23700.0,28.6079,28.6148,28.5942,28.601,23700.0
2014-12-01 14:55:00,41.72,41.73,41.69,41.7,18500.0,28.601,28.6079,28.5805,28.5873,18500.0
2014-12-01 15:00:00,41.7,41.76,41.69,41.75,19800.0,28.5873,28.6285,28.5805,28.6216,19800.0
2014-12-01 15:05:00,41.75,41.78,41.73,41.77,18000.0,28.6216,28.6422,28.6079,28.6353,18000.0
2014-12-01 15:10:00,41.76,41.77,41.74,41.77,27800.0,28.6285,28.6353,28.6148,28.6353,27800.0
2014-12-01 15:15:00,41.77,41.8,41.75,41.79,35300.0,28.6353,28.6559,28.6216,28.649,35300.0
2014-12-01 15:20:00,41.78,41.8,41.77,41.78,43200.0,28.6422,28.6559,28.6353,28.6422,43200.0
2014-12-01 15:25:00,41.78,41.8,41.77,41.78,40400.0,28.6422,28.6559,28.6353,28.6422,40400.0
2014-12-01 15:30:00,41.77,41.78,41.74,41.74,22300.0,28.6353,28.6422,28.6148,28.6148,22300.0
2014-12-01 15:35:00,41.75,41.75,41.67,41.67,60700.0,28.6216,28.6216,28.5668,28.5668,60700.0
2014-12-01 15:40:00,41.68,41.7,41.67,41.67,35000.0,28.5736,28.5873,28.5668,28.5668,35000.0
2014-12-01 15:45:00,41.67,41.67,41.63,41.64,70100.0,28.5668,28.5668,28.5394,28.5462,70100.0
2014-12-01 15:50:00,41.65,41.68,41.64,41.66,104500.0,28.5531,28.5736,28.5462,28.5599,104500.0
2014-12-01 15:55:00,41.66,41.7,41.63,41.65,161500.0,28.5599,28.5873,28.5394,28.5531,161500.0
2014-12-02 09:30:00,41.45,41.64,41.06,41.63,113400.0,28.416,28.5462,28.1486,28.5394,113400.0
2014-12-02 09:35:00,41.61,41.64,41.39,41.51,48200.0,28.5256,28.5462,28.3748,28.4571,48200.0
2014-12-02 09:40:00,41.53,41.53,41.34,41.4,53400.0,28.4708,28.4708,28.3405,28.3817,53400.0
2014-12-02 09:45:00,41.39,41.43,41.2,41.25,44800.0,28.3748,28.4022,28.2446,28.2788,44800.0
2014-12-02 09:50:00,41.25,41.43,41.25,41.43,32900.0,28.2788,28.4022,28.2788,28.4022,32900.0
2014-12-02 09:55:00,41.43,41.46,41.37,41.4,37600.0,28.4022,28.4228,28.3611,28.3817,37600.0
2014-12-02 10:00:00,41.4,41.45,41.37,41.41,54900.0,28.3817,28.416,28.3611,28.3885,54900.0
2014-12-02 10:05:00,41.39,41.41,41.33,41.4,43200.0,28.3748,28.3885,28.3337,28.3817,43200.0
2014-12-02 10:10:00,41.4,41.47,41.4,41.44,54900.0,28.3817,28.4297,28.3817,28.4091,54900.0
2014-12-02 10:15:00,41.45,41.56,41.44,41.54,55700.0,28.416,28.4914,28.4091,28.4777,55700.0
2014-12-02 10:20:00,41.53,41.55,41.51,41.52,40100.0,28.4708,28.4845,28.4571,28.4639,40100.0
2014-12-02 10:25:00,41.52,41.53,41.45,41.48,56300.0,28.4639,28.4708,28.416,28.4365,56300.0
2014-12-02 10:30:00,41.49,41.53,41.49,41.49,28400.0,28.4434,28.4708,28.4434,28.4434,28400.0
2014-12-02 10:35:00,41.49,41.5,41.42,41.46,38800.0,28.4434,28.4502,28.3954,28.4228,38800.0
2014-12-02 10:40:00,41.45,41.46,41.38,41.38,75300.0,28.416,28.4228,28.368,28.368,75300.0
2014-12-02 10:45:00,41.37,41.41,41.36,41.36,46000.0,28.3611,28.3885,28.3543,28.3543,46000.0
2014-12-02 10:50:00,41.36,41.41,41.36,41.39,28500.0,28.3543,28.3885,28.3543,28.3748,28500.0
2014-12-02 10:55:00,41.39,41.44,41.37,41.44,33100.0,28.3748,28.4091,28.3611,28.4091,33100.0
2014-12-02 11:00:00,41.45,41.51,41.4,41.48,44500.0,28.416,28.4571,28.3817,28.4365,44500.0
2014-12-02 11:05:00,41.48,41.51,41.45,41.46,26700.0,28.4365,28.4571,28.416,28.4228,26700.0
2014-12-02 11:10:00,41.46,41.47,41.42,41.46,25200.0,28.4228,28.4297,28.3954,28.4228,25200.0
2014-12-02 11:15:00,41.46,41.51,41.45,41.48,26700.0,28.4228,28.4571,28.416,28.4365,26700.0
2014-12-02 11:20:00,41.48,41.51,41.46,41.47,75300.0,28.4365,28.4571,28.4228,28.4297,75300.0
2014-12-02 11:25:00,41.48,41.5,41.46,41.47,31600.0,28.4365,28.4502,28.4228,28.4297,31600.0
2014-12-02 11:30:00,41.46,41.5,41.45,41.45,42500.0,28.4228,28.4502,28.416,28.416,42500.0
2014-12-02 11:35:00,41.44,41.45,41.33,41.34,55300.0,28.4091,28.416,28.3337,28.3405,55300.0
2014-12-02 11:40:00,41.34,41.4,41.32,41.33,35100.0,28.3405,28.3817,28.3268,28.3337,35100.0
2014-12-02 11:45:00,41.32,41.32,41.27,41.28,25900.0,28.3268,28.3268,28.2926,28.2994,25900.0
2014-12-02 11:50:00,41.29,41.29,41.23,41.23,15800.0,28.3063,28.3063,28.2651,28.2651,15800.0
2014-12-02 11:55:00,41.23,41.29,41.21,41.26,42500.0,28.2651,28.3063,28.2514,28.2857,42500.0
2014-12-02 12:00:00,41.27,41.32,41.25,41.28,33500.0,28.2926,28.3268,28.2788,28.2994,33500.0
2014-12-02 12:05:00,41.28,41.33,41.25,41.32,51800.0,28.2994,28.3337,28.2788,28.3268,51800.0
2014-12-02 12:10:00,41.31,41.39,41.3,41.38,30700.0,28.32,28.3748,28.3131,28.368,30700.0
2014-12-02 12:15:00,41.38,41.39,41.35,41.36,25200.0,28.368,28.3748,28.3474,28.3543,25200.0
2014-12-02 12:20:00,41.36,41.42,41.34,41.38,42300.0,28.3543,28.3954,28.3405,28.368,42300.0
2014-12-02 12:25:00,41.38,41.45,41.35,41.43,45300.0,28.368,28.416,28.3474,28.4022,45300.0
2014-12-02 12:30:00,41.43,41.45,41.42,41.42,29400.0,28.4022,28.416,28.3954,28.3954,29400.0
2014-12-02 12:35:00,41.42,41.42,41.38,41.39,21900.0,28.3954,28.3954,28.368,28.3748,21900.0
2014-12-02 12:40:00,41.39,41.39,41.34,41.34,14600.0,28.3748,28.3748,28.3405,28.3405,14600.0
2014-12-02 12:45:00,41.34,41.39,41.34,41.35,34800.0,28.3405,28.3748,28.3405,28.3474,34800.0
2014-12-02 12:50:00,41.35,41.38,41.34,41.34,24100.0,28.3474,28.368,28.3405,28.3405,24100.0
2014-12-02 12:55:00,41.33,41.34,41.32,41.34,24300.0,28.3337,28.3405,28.3268,28.3405,24300.0
2014-12-02 13:00:00,41.34,41.37,41.34,41.36,24700.0,28.3405,28.3611,28.3405,28.3543,24700.0
2014-12-02 13:05:00,41.37,41.41,41.34,41.35,23800.0,28.3611,28.3885,28.3405,28.3474,23800.0
2014-12-02 13:10:00,41.35,41.41,41.34,41.37,22500.0,28.3474,28.3885,28.3405,28.3611,22500.0
2014-12-02 13:15:00,41.36,41.43,41.36,41.4,35500.0,28.3543,28.4022,28.3543,28.3817,35500.0
2014-12-02 13:20:00,41.41,41.42,41.39,41.42,21200.0,28.3885,28.3954,28.3748,28.3954,21200.0
2014-12-02 13:25:00,41.42,41.49,41.42,41.47,50200.0,28.3954,28.4434,28.3954,28.4297,50200.0
2014-12-02 13:30:00,41.47,41.52,41.47,41.5,54200.0,28.4297,28.4639,28.4297,28.4502,54200.0
2014-12-02 13:35:00,41.49,41.5,41.44,41.44,29700.0,28.4434,28.4502,28.4091,28.4091,29700.0
2014-12-02 13:40:00,41.44,41.48,41.43,41.44,66700.0,28.4091,28.4365,28.4022,28.4091,66700.0
2014-12-02 13:45:00,41.44,41.46,41.42,41.45,41800.0,28.4091,28.4228,28.3954,28.416,41800.0
2014-12-02 13:50:00,41.44,41.47,41.43,41.46,48600.0,28.4091,28.4297,28.4022,28.4228,48600.0
2014-12-02 13:55:00,41.46,41.48,41.44,41.44,54400.0,28.4228,28.4365,28.4091,28.4091,54400.0
2014-12-02 14:00:00,41.44,41.5,41.44,41.48,51700.0,28.4091,28.4502,28.4091,28.4365,51700.0
2014-12-02 14:05:00,41.48,41.49,41.43,41.44,25700.0,28.4365,28.4434,28.4022,28.4091,25700.0
2014-12-02 14:10:00,41.45,41.46,41.41,41.45,30200.0,28.416,28.4228,28.3885,28.416,30200.0
2014-12-02 14:15:00,41.45,41.47,41.44,41.44,19000.0,28.416,28.4297,28.4091,28.4091,19000.0
2014-12-02 14:20:00,41.45,41.5,41.44,41.46,34200.0,28.416,28.4502,28.4091,28.4228,34200.0
2014-12-02 14:25:00,41.46,41.48,41.44,41.44,21200.0,28.4228,28.4365,28.4091,28.4091,21200.0
2014-12-02 14:30:00,41.44,41.44,41.4,41.41,22700.0,28.4091,28.4091,28.3817,28.3885,22700.0
2014-12-02 14:35:00,41.42,41.48,41.41,41.48,48400.0,28.3954,28.4365,28.3885,28.4365,48400.0
2014-12-02 14:40:00,41.48,41.53,41.48,41.5,26300.0,28.4365,28.4708,28.4365,28.4502,26300.0
2014-12-02 14:45:00,41.5,41.58,41.5,41.58,52600.0,28.4502,28.5051,28.4502,28.5051,52600.0
2014-12-02 14:50:00,41.58,41.66,41.58,41.62,40200.0,28.5051,28.5599,28.5051,28.5325,40200.0
2014-12-02 14:55:00,41.63,41.63,41.59,41.62,25400.0,28.5394,28.5394,28.5119,28.5325,25400.0
2014-12-02 15:00:00,41.62,41.62,41.56,41.59,33900.0,28.5325,28.5325,28.4914,28.5119,33900.0
2014-12-02 15:05:00,41.59,41.59,41.56,41.59,19600.0,28.5119,28.5119,28.4914,28.5119,19600.0
2014-12-02 15:10:00,41.59,41.59,41.54,41.54,19300.0,28.5119,28.5119,28.4777,28.4777,19300.0
2014-12-02 15:15:00,41.55,41.61,41.54,41.59,31500.0,28.4845,28.5256,28.4777,28.5119,31500.0
2014-12-02 15:20:00,41.59,41.6,41.56,41.59,29700.0,28.5119,28.5188,28.4914,28.5119,29700.0
2014-12-02 15:25:00,41.59,41.63,41.57,41.57,39000.0,28.5119,28.5394,28.4982,28.4982,39000.0
2014-12-02 15:30:00,41.57,41.59,41.56,41.56,48800.0,28.4982,28.5119,28.4914,28.4914,48800.0
2014-12-02 15:35:00,41.56,41.56,41.44,41.44,151400.0,28.4914,28.4914,28.4091,28.4091,151400.0
2014-12-02 15:40:00,41.44,41.48,41.43,41.44,141100.0,28.4091,28.4365,28.4022,28.4091,141100.0
2014-12-02 15:45:00,41.44,41.51,41.44,41.49,119100.0,28.4091,28.4571,28.4091,28.4434,119100.0
2014-12-02 15:50:00,41.49,41.5,41.43,41.46,179300.0,28.4434,28.4502,28.4022,28.4228,179300.0
2014-12-02 15:55:00,41.46,41.46,41.43,41.45,213900.0,28.4228,28.4228,28.4022,28.416,213900.0
2014-12-03 09:30:00,41.38,41.53,41.27,41.3,87100.0,28.368,28.4708,28.2926,28.3131,87100.0
2014-12-03 09:35:00,41.31,41.38,41.21,41.27,37000.0,28.32,28.368,28.2514,28.2926,37000.0
2014-12-03 09:40:00,41.27,41.29,41.21,41.23,31000.0,28.2926,28.3063,28.2514,28.2651,31000.0
2014-12-03 09:45:00,41.22,41.23,41.06,41.11,105700.0,28.2583,28.2651,28.1486,28.1829,105700.0
2014-12-03 09:50:00,41.1,41.12,40.94,40.99,117600.0,28.176,28.1897,28.0663,28.1006,117600.0
2014-12-03 09:55:00,40.99,41.03,40.94,40.98,98900.0,28.1006,28.128,28.0663,28.0937,98900.0
2014-12-03 10:00:00,40.99,41.05,40.97,41.02,89900.0,28.1006,28.1417,28.0869,28.1212,89900.0
2014-12-03 10:05:00,41.03,41.15,41.02,41.05,191400.0,28.128,28.2103,28.1212,28.1417,191400.0
2014-12-03 10:10:00,41.05,41.05,40.97,40.97,89200.0,28.1417,28.1417,28.0869,28.0869,89200.0
2014-12-03 10:15:00,40.96,41.03,40.95,41.0,117200.0,28.08,28.128,28.0732,28.1075,117200.0
2014-12-03 10:20:00,41.0,41.03,40.97,41.0,104300.0,28.1075,28.128,28.0869,28.1075,104300.0
2014-12-03 10:25:00,41.01,41.02,40.98,40.99,327400.0,28.1143,28.1212,28.0937,28.1006,327400.0
2014-12-03 10:30:00,40.98,40.99,40.87,40.88,93400.0,28.0937,28.1006,28.0183,28.0252,93400.0
2014-12-03 10:35:00,40.88,40.93,40.87,40.91,96100.0,28.0252,28.0595,28.0183,28.0458,96100.0
2014-12-03 10:40:00,40.91,40.93,40.9,40.91,89500.0,28.0458,28.0595,28.0389,28.0458,89500.0
2014-12-03 10:45:00,40.93,40.95,40.89,40.9,153900.0,28.0595,28.0732,28.032,28.0389,153900.0
2014-12-03 10:50:00,40.9,40.94,40.89,40.93,80400.0,28.0389,28.0663,28.032,28.0595,80400.0
2014-12-03 10:55:00,40.93,40.95,40.91,40.94,79100.0,28.0595,28.0732,28.0458,28.0663,79100.0
2014-12-03 11:00:00,40.93,40.94,40.82,40.82,56200.0,28.0595,28.0663,27.9841,27.9841,56200.0
2014-12-03 11:05:00,40.82,40.83,40.73,40.73,76000.0,27.9841,27.9909,27.9224,27.9224,76000.0
2014-12-03 11:10:00,40.74,40.77,40.71,40.74,48900.0,27.9292,27.9498,27.9086,27.9292,48900.0
2014-12-03 11:15:00,40.73,40.84,40.72,40.83,38200.0,27.9224,27.9978,27.9155,27.9909,38200.0
2014-12-03 11:20:00,40.84,40.87,40.83,40.83,46600.0,27.9978,28.0183,27.9909,27.9909,46600.0
2014-12-03 11:25:00,40.82,40.84,40.75,40.77,86100.0,27.9841,27.9978,27.9361,27.9498,86100.0
2014-12-03 11:30:00,40.77,40.81,40.74,40.8,48500.0,27.9498,27.9772,27.9292,27.9703,48500.0
2014-12-03 11:35:00,40.8,40.84,40.79,40.82,28800.0,27.9703,27.9978,27.9635,27.9841,28800.0
2014-12-03 11:40:00,40.81,40.88,40.81,40.87,39500.0,27.9772,28.0252,27.9772,28.0183,39500.0
2014-12-03 11:45:00,40.88,40.88,40.82,40.83,22300.0,28.0252,28.0252,27.9841,27.9909,22300.0
2014-12-03 11:50:00,40.84,40.85,40.74,40.79,36700.0,27.9978,28.0046,27.9292,27.9635,36700.0
2014-12-03 11:55:00,40.8,40.81,40.71,40.77,434700.0,27.9703,27.9772,27.9086,27.9498,434700.0
2014-12-03 12:00:00,40.76,40.76,40.7,40.71,45800.0,27.9429,27.9429,27.9018,27.9086,45800.0
2014-12-03 12:05:00,40.7,40.71,40.66,40.69,48300.0,27.9018,27.9086,27.8744,27.8949,48300.0
2014-12-03 12:10:00,40.69,40.74,40.68,40.72,37100.0,27.8949,27.9292,27.8881,27.9155,37100.0
2014-12-03 12:15:00,40.72,40.73,40.69,40.71,50900.0,27.9155,27.9224,27.8949,27.9086,50900.0
2014-12-03 12:20:00,40.72,40.8,40.71,40.79,33700.0,27.9155,27.9703,27.9086,27.9635,33700.0
2014-12-03 12:25:00,40.79,40.95,40.78,40.95,31200.0,27.9635,28.0732,27.9566,28.0732,31200.0
2014-12-03 12:30:00,40.95,41.04,40.93,41.02,37900.0,28.0732,28.1349,28.0595,28.1212,37900.0
2014-12-03 12:35:00,41.02,41.05,40.98,41.0,45900.0,28.1212,28.1417,28.0937,28.1075,45900.0
2014-12-03 12:40:00,41.0,41.05,40.98,41.05,45700.0,28.1075,28.1417,28.0937,28.1417,45700.0
2014-12-03 12:45:00,41.05,41.11,41.05,41.09,39000.0,28.1417,28.1829,28.1417,28.1692,39000.0
2014-12-03 12:50:00,41.09,41.21,41.08,41.2,39800.0,28.1692,28.2514,28.1623,28.2446,39800.0
2014-12-03 12:55:00,41.19,41.25,41.19,41.25,51000.0,28.2377,28.2788,28.2377,28.2788,51000.0
2014-12-03 13:00:00,41.25,41.25,41.16,41.17,21900.0,28.2788,28.2788,28.2171,28.224,21900.0
2014-12-03 13:05:00,41.17,41.22,41.16,41.22,25600.0,28.224,28.2583,28.2171,28.2583,25600.0
2014-12-03 13:10:00,41.21,41.21,41.12,41.14,25000.0,28.2514,28.2514,28.1897,28.2034,25000.0
2014-12-03 13:15:00,41.15,41.18,41.13,41.17,27900.0,28.2103,28.2309,28.1966,28.224,27900.0
2014-12-03 13:20:00,41.17,41.21,41.16,41.18,173100.0,28.224,28.2514,28.2171,28.2309,173100.0
2014-12-03 13:25:00,41.18,41.2,41.15,41.19,47400.0,28.2309,28.2446,28.2103,28.2377,47400.0
2014-12-03 13:30:00,41.2,41.22,41.17,41.22,25300.0,28.2446,28.2583,28.224,28.2583,25300.0
2014-12-03 13:35:00,41.21,41.25,41.21,41.23,24400.0,28.2514,28.2788,28.2514,28.2651,24400.0
2014-12-03 13:40:00,41.23,41.24,41.19,41.19,29700.0,28.2651,28.272,28.2377,28.2377,29700.0
2014-12-03 13:45:00,41.19,41.22,41.19,41.2,44200.0,28.2377,28.2583,28.2377,28.2446,44200.0
2014-12-03 13:50:00,41.2,41.22,41.19,41.2,37000.0,28.2446,28.2583,28.2377,28.2446,37000.0
2014-12-03 13:55:00,41.2,41.22,41.19,41.21,36200.0,28.2446,28.2583,28.2377,28.2514,36200.0
2014-12-03 14:00:00,41.21,41.25,41.2,41.25,40600.0,28.2514,28.2788,28.2446,28.2788,40600.0
2014-12-03 14:05:00,41.25,41.25,41.22,41.22,37700.0,28.2788,28.2788,28.2583,28.2583,37700.0
2014-12-03 14:10:00,41.23,41.25,41.22,41.24,53000.0,28.2651,28.2788,28.2583,28.272,53000.0
2014-12-03 14:15:00,41.24,41.25,41.2,41.24,42600.0,28.272,28.2788,28.2446,28.272,42600.0
2014-12-03 14:20:00,41.25,41.25,41.19,41.22,26400.0,28.2788,28.2788,28.2377,28.2583,26400.0
2014-12-03 14:25:00,41.21,41.22,41.13,41.14,36300.0,28.2514,28.2583,28.1966,28.2034,36300.0
2014-12-03 14:30:00,41.14,41.2,41.13,41.2,28800.0,28.2034,28.2446,28.1966,28.2446,28800.0
2014-12-03 14:35:00,41.19,41.21,41.18,41.18,32900.0,28.2377,28.2514,28.2309,28.2309,32900.0
2014-12-03 14:40:00,41.18,41.19,41.12,41.15,30000.0,28.2309,28.2377,28.1897,28.2103,30000.0
2014-12-03 14:45:00,41.15,41.22,41.15,41.18,31700.0,28.2103,28.2583,28.2103,28.2309,31700.0
2014-12-03 14:50:00,41.17,41.17,41.11,41.14,27800.0,28.224,28.224,28.1829,28.2034,27800.0
2014-12-03 14:55:00,41.13,41.16,41.11,41.11,29700.0,28.1966,28.2171,28.1829,28.1829,29700.0
2014-12-03 15:00:00,41.11,41.15,41.1,41.15,44200.0,28.1829,28.2103,28.176,28.2103,44200.0
2014-12-03 15:05:00,41.15,41.16,41.08,41.1,44700.0,28.2103,28.2171,28.1623,28.176,44700.0
2014-12-03 15:10:00,41.1,41.16,41.09,41.15,45600.0,28.176,28.2171,28.1692,28.2103,45600.0
2014-12-03 15:15:00,41.15,41.21,41.15,41.21,55900.0,28.2103,28.2514,28.2103,28.2514,55900.0
2014-12-03 15:20:00,41.23,41.23,41.15,41.16,59800.0,28.2651,28.2651,28.2103,28.2171,59800.0
2014-12-03 15:25:00,41.15,41.18,41.15,41.16,67700.0,28.2103,28.2309,28.2103,28.2171,67700.0
2014-12-03 15:30:00,41.16,41.18,41.14,41.16,87500.0,28.2171,28.2309,28.2034,28.2171,87500.0
2014-12-03 15:35:00,41.16,41.17,41.13,41.16,123100.0,28.2171,28.224,28.1966,28.2171,123100.0
2014-12-03 15:40:00,41.16,41.21,41.13,41.2,125000.0,28.2171,28.2514,28.1966,28.2446,125000.0
2014-12-03 15:45:00,41.2,41.22,41.14,41.15,190400.0,28.2446,28.2583,28.2034,28.2103,190400.0
2014-12-03 15:50:00,41.14,41.15,41.14,41.15,99200.0,28.2034,28.2103,28.2034,28.2103,99200.0
2014-12-03 15:55:00,41.15,41.15,41.14,41.14,193400.0,28.2103,28.2103,28.2034,28.2034,193400.0
2014-12-04 09:30:00,41.22,41.51,41.22,41.51,47800.0,28.2583,28.4571,28.2583,28.4571,47800.0
2014-12-04 09:35:00,41.49,41.54,41.4,41.42,40800.0,28.4434,28.4777,28.3817,28.3954,40800.0
2014-12-04 09:40:00,41.41,41.47,41.35,41.35,24900.0,28.3885,28.4297,28.3474,28.3474,24900.0
2014-12-04 09:45:00,41.34,41.36,41.3,41.33,9800.0,28.3405,28.3543,28.3131,28.3337,9800.0
2014-12-04 09:50:00,41.32,41.33,41.22,41.25,17500.0,28.3268,28.3337,28.2583,28.2788,17500.0
2014-12-04 09:55:00,41.23,41.26,41.2,41.2,12400.0,28.2651,28.2857,28.2446,28.2446,12400.0
2014-12-04 10:00:00,41.21,41.23,41.15,41.19,14300.0,28.2514,28.2651,28.2103,28.2377,14300.0
2014-12-04 10:05:00,41.2,41.22,41.12,41.22,30500.0,28.2446,28.2583,28.1897,28.2583,30500.0
2014-12-04 10:10:00,41.21,41.22,41.13,41.19,22300.0,28.2514,28.2583,28.1966,28.2377,22300.0
2014-12-04 10:15:00,41.18,41.21,41.15,41.17,17700.0,28.2309,28.2514,28.2103,28.224,17700.0
2014-12-04 10:20:00,41.18,41.2,41.15,41.16,34500.0,28.2309,28.2446,28.2103,28.2171,34500.0
2014-12-04 10:25:00,41.15,41.18,41.06,41.07,24100.0,28.2103,28.2309,28.1486,28.1554,24100.0
2014-12-04 10:30:00,41.07,41.08,41.03,41.04,20400.0,28.1554,28.1623,28.128,28.1349,20400.0
2014-12-04 10:35:00,41.03,41.03,40.98,41.03,27800.0,28.128,28.128,28.0937,28.128,27800.0
2014-12-04 10:40:00,41.02,41.08,41.02,41.04,27900.0,28.1212,28.1623,28.1212,28.1349,27900.0
2014-12-04 10:45:00,41.03,41.04,40.98,40.98,20500.0,28.128,28.1349,28.0937,28.0937,20500.0
2014-12-04 10:50:00,40.98,41.01,40.96,40.99,33900.0,28.0937,28.1143,28.08,28.1006,33900.0
2014-12-04 10:55:00,40.99,41.07,40.97,41.07,18000.0,28.1006,28.1554,28.0869,28.1554,18000.0
2014-12-04 11:00:00,41.06,41.1,41.02,41.09,46700.0,28.1486,28.176,28.1212,28.1692,46700.0
2014-12-04 11:05:00,41.08,41.1,41.06,41.08,47700.0,28.1623,28.176,28.1486,28.1623,47700.0
2014-12-04 11:10:00,41.08,41.08,41.03,41.04,66300.0,28.1623,28.1623,28.128,28.1349,66300.0
2014-12-04 11:15:00,41.03,41.05,41.01,41.05,15100.0,28.128,28.1417,28.1143,28.1417,15100.0
2014-12-04 11:20:00,41.04,41.07,41.03,41.06,21500.0,28.1349,28.1554,28.128,28.1486,21500.0
2014-12-04 11:25:00,41.06,41.09,41.03,41.04,23000.0,28.1486,28.1692,28.128,28.1349,23000.0
2014-12-04 11:30:00,41.05,41.07,41.03,41.04,21800.0,28.1417,28.1554,28.128,28.1349,21800.0
2014-12-04 11:35:00,41.04,41.05,41.03,41.04,20200.0,28.1349,28.1417,28.128,28.1349,20200.0
2014-12-04 11:40:00,41.04,41.05,41.01,41.04,33700.0,28.1349,28.1417,28.1143,28.1349,33700.0
2014-12-04 11:45:00,41.04,41.05,41.0,41.0,12000.0,28.1349,28.1417,28.1075,28.1075,12000.0
2014-12-04 11:50:00,40.99,41.02,40.99,41.0,17800.0,28.1006,28.1212,28.1006,28.1075,17800.0
2014-12-04 11:55:00,41.0,41.06,41.0,41.04,15600.0,28.1075,28.1486,28.1075,28.1349,15600.0
2014-12-04 12:00:00,41.03,41.07,41.02,41.03,24900.0,28.128,28.1554,28.1212,28.128,24900.0
2014-12-04 12:05:00,41.02,41.05,41.0,41.05,36200.0,28.1212,28.1417,28.1075,28.1417,36200.0
2014-12-04 12:10:00,41.05,41.06,41.03,41.04,25400.0,28.1417,28.1486,28.128,28.1349,25400.0
2014-12-04 12:15:00,41.04,41.07,41.03,41.03,38000.0,28.1349,28.1554,28.128,28.128,38000.0
2014-12-04 12:20:00,41.03,41.03,40.99,41.01,23500.0,28.128,28.128,28.1006,28.1143,23500.0
2014-12-04 12:25:00,41.01,41.03,40.99,41.02,29900.0,28.1143,28.128,28.1006,28.1212,29900.0
2014-12-04 12:30:00,41.02,41.2,41.01,41.13,38900.0,28.1212,28.2446,28.1143,28.1966,38900.0
2014-12-04 12:35:00,41.13,41.15,41.06,41.07,42000.0,28.1966,28.2103,28.1486,28.1554,42000.0
2014-12-04 12:40:00,41.07,41.07,41.02,41.02,35600.0,28.1554,28.1554,28.1212,28.1212,35600.0
2014-12-04 12:45:00,41.02,41.04,40.99,40.99,26000.0,28.1212,28.1349,28.1006,28.1006,26000.0
2014-12-04 12:50:00,41.0,41.01,40.98,41.0,25400.0,28.1075,28.1143,28.0937,28.1075,25400.0
2014-12-04 12:55:00,41.0,41.02,40.97,41.01,26500.0,28.1075,28.1212,28.0869,28.1143,26500.0
2014-12-04 13:00:00,41.01,41.03,41.0,41.03,10500.0,28.1143,28.128,28.1075,28.128,10500.0
2014-12-04 13:05:00,41.02,41.03,40.98,41.0,24300.0,28.1212,28.128,28.0937,28.1075,24300.0
2014-12-04 13:10:00,40.99,41.0,40.95,40.99,29000.0,28.1006,28.1075,28.0732,28.1006,29000.0
2014-12-04 13:15:00,40.99,41.0,40.96,40.99,28600.0,28.1006,28.1075,28.08,28.1006,28600.0
2014-12-04 13:20:00,40.98,41.02,40.97,41.02,26200.0,28.0937,28.1212,28.0869,28.1212,26200.0
2014-12-04 13:25:00,41.01,41.02,41.0,41.0,23700.0,28.1143,28.1212,28.1075,28.1075,23700.0
2014-12-04 13:30:00,41.01,41.01,40.99,41.01,27800.0,28.1143,28.1143,28.1006,28.1143,27800.0
2014-12-04 13:35:00,41.0,41.01,40.98,40.99,33000.0,28.1075,28.1143,28.0937,28.1006,33000.0
2014-12-04 13:40:00,40.99,41.05,40.99,41.02,22200.0,28.1006,28.1417,28.1006,28.1212,22200.0
2014-12-04 13:45:00,41.02,41.04,41.0,41.02,18100.0,28.1212,28.1349,28.1075,28.1212,18100.0
2014-12-04 13:50:00,41.03,41.05,41.02,41.04,15400.0,28.128,28.1417,28.1212,28.1349,15400.0
2014-12-04 13:55:00,41.03,41.04,41.0,41.0,19000.0,28.128,28.1349,28.1075,28.1075,19000.0
2014-12-04 14:00:00,41.01,41.04,40.98,41.0,34200.0,28.1143,28.1349,28.0937,28.1075,34200.0
2014-12-04 14:05:00,41.01,41.05,41.01,41.03,35700.0,28.1143,28.1417,28.1143,28.128,35700.0
2014-12-04 14:10:00,41.04,41.04,40.98,41.01,33800.0,28.1349,28.1349,28.0937,28.1143,33800.0
2014-12-04 14:15:00,41.0,41.04,41.0,41.04,30200.0,28.1075,28.1349,28.1075,28.1349,30200.0
2014-12-04 14:20:00,41.03,41.04,40.99,40.99,21600.0,28.128,28.1349,28.1006,28.1006,21600.0
2014-12-04 14:25:00,40.99,41.0,40.97,40.98,30900.0,28.1006,28.1075,28.0869,28.0937,30900.0
2014-12-04 14:30:00,40.99,40.99,40.96,40.96,26000.0,28.1006,28.1006,28.08,28.08,26000.0
2014-12-04 14:35:00,40.96,40.97,40.95,40.95,29100.0,28.08,28.0869,28.0732,28.0732,29100.0
2014-12-04 14:40:00,40.95,40.96,40.92,40.93,30800.0,28.0732,28.08,28.0526,28.0595,30800.0
2014-12-04 14:45:00,40.93,40.96,40.93,40.95,18200.0,28.0595,28.08,28.0595,28.0732,18200.0
2014-12-04 14:50:00,40.95,40.99,40.95,40.99,14500.0,28.0732,28.1006,28.0732,28.1006,14500.0
2014-12-04 14:55:00,40.99,41.02,40.98,41.01,24100.0,28.1006,28.1212,28.0937,28.1143,24100.0
2014-12-04 15:00:00,41.01,41.04,41.0,41.03,16300.0,28.1143,28.1349,28.1075,28.128,16300.0
2014-12-04 15:05:00,41.04,41.05,41.02,41.03,28100.0,28.1349,28.1417,28.1212,28.128,28100.0
2014-12-04 15:10:00,41.03,41.06,41.02,41.05,14400.0,28.128,28.1486,28.1212,28.1417,14400.0
2014-12-04 15:15:00,41.04,41.06,41.02,41.04,16200.0,28.1349,28.1486,28.1212,28.1349,16200.0
2014-12-04 15:20:00,41.04,41.04,40.99,41.0,22300.0,28.1349,28.1349,28.1006,28.1075,22300.0
2014-12-04 15:25:00,40.99,41.02,40.97,40.98,28400.0,28.1006,28.1212,28.0869,28.0937,28400.0
2014-12-04 15:30:00,40.98,41.0,40.96,40.97,54300.0,28.0937,28.1075,28.08,28.0869,54300.0
2014-12-04 15:35:00,40.97,40.98,40.91,40.94,127900.0,28.0869,28.0937,28.0458,28.0663,127900.0
2014-12-04 15:40:00,40.94,41.0,40.93,40.96,85500.0,28.0663,28.1075,28.0595,28.08,85500.0
2014-12-04 15:45:00,40.96,41.01,40.95,41.01,128000.0,28.08,28.1143,28.0732,28.1143,128000.0
2014-12-04 15:50:00,41.01,41.03,40.98,41.01,66800.0,28.1143,28.128,28.0937,28.1143,66800.0
2014-12-04 15:55:00,41.01,41.04,41.01,41.03,93800.0,28.1143,28.1349,28.1143,28.128,93800.0
2014-12-05 09:30:00,40.66,41.2,40.59,40.93,397900.0,27.8744,28.2446,27.8264,28.0595,397900.0
2014-12-05 09:35:00,40.92,41.05,40.85,40.95,71400.0,28.0526,28.1417,28.0046,28.0732,71400.0
2014-12-05 09:40:00,40.94,40.94,40.8,40.8,59200.0,28.0663,28.0663,27.9703,27.9703,59200.0
2014-12-05 09:45:00,40.8,40.83,40.65,40.68,58500.0,27.9703,27.9909,27.8675,27.8881,58500.0
2014-12-05 09:50:00,40.67,40.73,40.65,40.71,55400.0,27.8812,27.9224,27.8675,27.9086,55400.0
2014-12-05 09:55:00,40.71,40.74,40.66,40.74,27800.0,27.9086,27.9292,27.8744,27.9292,27800.0
2014-12-05 10:00:00,40.74,40.8,40.69,40.7,34900.0,27.9292,27.9703,27.8949,27.9018,34900.0
2014-12-05 10:05:00,40.69,40.77,40.66,40.7,36500.0,27.8949,27.9498,27.8744,27.9018,36500.0
2014-12-05 10:10:00,40.7,40.78,40.68,40.75,30000.0,27.9018,27.9566,27.8881,27.9361,30000.0
2014-12-05 10:15:00,40.75,40.85,40.73,40.84,190400.0,27.9361,28.0046,27.9224,27.9978,190400.0
2014-12-05 10:20:00,40.84,40.84,40.7,40.7,42800.0,27.9978,27.9978,27.9018,27.9018,42800.0
2014-12-05 10:25:00,40.7,40.77,40.67,40.72,41000.0,27.9018,27.9498,27.8812,27.9155,41000.0
2014-12-05 10:30:00,40.72,40.72,40.64,40.65,34300.0,27.9155,27.9155,27.8607,27.8675,34300.0
2014-12-05 10:35:00,40.64,40.69,40.61,40.61,32500.0,27.8607,27.8949,27.8401,27.8401,32500.0
2014-12-05 10:40:00,40.62,40.66,40.61,40.65,25900.0,27.8469,27.8744,27.8401,27.8675,25900.0
2014-12-05 10:45:00,40.65,40.65,40.58,40.58,60500.0,27.8675,27.8675,27.8195,27.8195,60500.0
2014-12-05 10:50:00,40.58,40.61,40.56,40.6,51000.0,27.8195,27.8401,27.8058,27.8332,51000.0
2014-12-05 10:55:00,40.61,40.63,40.56,40.57,39500.0,27.8401,27.8538,27.8058,27.8127,39500.0
2014-12-05 11:00:00,40.58,40.65,40.57,40.65,24500.0,27.8195,27.8675,27.8127,27.8675,24500.0
2014-12-05 11:05:00,40.65,40.67,40.56,40.57,84700.0,27.8675,27.8812,27.8058,27.8127,84700.0
2014-12-05 11:10:00,40.57,40.61,40.56,40.57,51600.0,27.8127,27.8401,27.8058,27.8127,51600.0
2014-12-05 11:15:00,40.57,40.62,40.56,40.58,23000.0,27.8127,27.8469,27.8058,27.8195,23000.0
2014-12-05 11:20:00,40.58,40.65,40.58,40.65,23100.0,27.8195,27.8675,27.8195,27.8675,23100.0
2014-12-05 11:25:00,40.65,40.69,40.6,40.61,38700.0,27.8675,27.8949,27.8332,27.8401,38700.0
2014-12-05 11:30:00,40.62,40.66,40.59,40.64,36500.0,27.8469,27.8744,27.8264,27.8607,36500.0
2014-12-05 11:35:00,40.65,40.68,40.61,40.63,66600.0,27.8675,27.8881,27.8401,27.8538,66600.0
2014-12-05 11:40:00,40.62,40.7,40.58,40.69,89600.0,27.8469,27.9018,27.8195,27.8949,89600.0
2014-12-05 11:45:00,40.68,40.8,40.68,40.77,35200.0,27.8881,27.9703,27.8881,27.9498,35200.0
2014-12-05 11:50:00,40.76,40.8,40.75,40.79,38000.0,27.9429,27.9703,27.9361,27.9635,38000.0
2014-12-05 11:55:00,40.8,40.83,40.78,40.78,20300.0,27.9703,27.9909,27.9566,27.9566,20300.0
2014-12-05 12:00:00,40.78,40.79,40.74,40.75,30700.0,27.9566,27.9635,27.9292,27.9361,30700.0
2014-12-05 12:05:00,40.75,40.77,40.72,40.74,48300.0,27.9361,27.9498,27.9155,27.9292,48300.0
2014-12-05 12:10:00,40.75,40.75,40.72,40.73,28800.0,27.9361,27.9361,27.9155,27.9224,28800.0
2014-12-05 12:15:00,40.72,40.76,40.69,40.72,79100.0,27.9155,27.9429,27.8949,27.9155,79100.0
2014-12-05 12:20:00,40.73,40.74,40.7,40.7,34800.0,27.9224,27.9292,27.9018,27.9018,34800.0
2014-12-05 12:25:00,40.71,40.74,40.7,40.72,16500.0,27.9086,27.9292,27.9018,27.9155,16500.0
2014-12-05 12:30:00,40.73,40.75,40.7,40.74,20700.0,27.9224,27.9361,27.9018,27.9292,20700.0
2014-12-05 12:35:00,40.75,40.75,40.71,40.75,30400.0,27.9361,27.9361,27.9086,27.9361,30400.0
2014-12-05 12:40:00,40.75,40.75,40.67,40.67,39900.0,27.9361,27.9361,27.8812,27.8812,39900.0
2014-12-05 12:45:00,40.67,40.69,40.67,40.67,17400.0,27.8812,27.8949,27.8812,27.8812,17400.0
2014-12-05 12:50:00,40.67,40.69,40.66,40.68,20200.0,27.8812,27.8949,27.8744,27.8881,20200.0
2014-12-05 12:55:00,40.69,40.7,40.67,40.69,16000.0,27.8949,27.9018,27.8812,27.8949,16000.0
2014-12-05 13:00:00,40.69,40.74,40.68,40.73,22900.0,27.8949,27.9292,27.8881,27.9224,22900.0
2014-12-05 13:05:00,40.73,40.74,40.7,40.71,28200.0,27.9224,27.9292,27.9018,27.9086,28200.0
2014-12-05 13:10:00,40.71,40.73,40.7,40.71,29400.0,27.9086,27.9224,27.9018,27.9086,29400.0
2014-12-05 13:15:00,40.71,40.73,40.71,40.73,31100.0,27.9086,27.9224,27.9086,27.9224,31100.0
2014-12-05 13:20:00,40.73,40.73,40.71,40.71,18100.0,27.9224,27.9224,27.9086,27.9086,18100.0
2014-12-05 13:25:00,40.72,40.73,40.71,40.72,35900.0,27.9155,27.9224,27.9086,27.9155,35900.0
2014-12-05 13:30:00,40.72,40.73,40.71,40.72,32500.0,27.9155,27.9224,27.9086,27.9155,32500.0
2014-12-05 13:35:00,40.72,40.74,40.71,40.74,31100.0,27.9155,27.9292,27.9086,27.9292,31100.0
2014-12-05 13:40:00,40.73,40.81,40.73,40.8,42000.0,27.9224,27.9772,27.9224,27.9703,42000.0
2014-12-05 13:45:00,40.8,40.84,40.8,40.81,27200.0,27.9703,27.9978,27.9703,27.9772,27200.0
2014-12-05 13:50:00,40.8,40.81,40.78,40.79,91200.0,27.9703,27.9772,27.9566,27.9635,91200.0
2014-12-05 13:55:00,40.79,40.83,40.79,40.82,26600.0,27.9635,27.9909,27.9635,27.9841,26600.0
2014-12-05 14:00:00,40.83,40.84,40.81,40.83,45700.0,27.9909,27.9978,27.9772,27.9909,45700.0
2014-12-05 14:05:00,40.83,40.83,40.79,40.8,68600.0,27.9909,27.9909,27.9635,27.9703,68600.0
2014-12-05 14:10:00,40.8,40.85,40.79,40.84,48200.0,27.9703,28.0046,27.9635,27.9978,48200.0
2014-12-05 14:15:00,40.84,40.85,40.83,40.83,27900.0,27.9978,28.0046,27.9909,27.9909,27900.0
2014-12-05 14:20:00,40.84,40.87,40.83,40.87,33100.0,27.9978,28.0183,27.9909,28.0183,33100.0
2014-12-05 14:25:00,40.87,40.91,40.86,40.91,48400.0,28.0183,28.0458,28.0115,28.0458,48400.0
2014-12-05 14:30:00,40.91,40.93,40.87,40.88,22100.0,28.0458,28.0595,28.0183,28.0252,22100.0
2014-12-05 14:35:00,40.88,40.91,40.88,40.88,23100.0,28.0252,28.0458,28.0252,28.0252,23100.0
2014-12-05 14:40:00,40.88,40.89,40.85,40.86,17400.0,28.0252,28.032,28.0046,28.0115,17400.0
2014-12-05 14:45:00,40.86,40.87,40.84,40.87,51200.0,28.0115,28.0183,27.9978,28.0183,51200.0
2014-12-05 14:50:00,40.87,40.88,40.84,40.87,46900.0,28.0183,28.0252,27.9978,28.0183,46900.0
2014-12-05 14:55:00,40.87,40.9,40.84,40.9,29700.0,28.0183,28.0389,27.9978,28.0389,29700.0
2014-12-05 15:00:00,40.9,40.92,40.86,40.91,31500.0,28.0389,28.0526,28.0115,28.0458,31500.0
2014-12-05 15:05:00,40.92,40.95,40.9,40.9,47300.0,28.0526,28.0732,28.0389,28.0389,47300.0
2014-12-05 15:10:00,40.89,40.91,40.89,40.9,27900.0,28.032,28.0458,28.032,28.0389,27900.0
2014-12-05 15:15:00,40.91,40.94,40.9,40.94,23400.0,28.0458,28.0663,28.0389,28.0663,23400.0
2014-12-05 15:20:00,40.93,40.94,40.88,40.91,44200.0,28.0595,28.0663,28.0252,28.0458,44200.0
2014-12-05 15:25:00,40.91,40.93,40.89,40.93,62300.0,28.0458,28.0595,28.032,28.0595,62300.0
2014-12-05 15:30:00,40.93,40.93,40.86,40.87,46500.0,28.0595,28.0595,28.0115,28.0183,46500.0
2014-12-05 15:35:00,40.86,40.88,40.82,40.83,81100.0,28.0115,28.0252,27.9841,27.9909,81100.0
2014-12-05 15:40:00,40.82,40.83,40.81,40.81,56500.0,27.9841,27.9909,27.9772,27.9772,56500.0
2014-12-05 15:45:00,40.81,40.82,40.79,40.8,141200.0,27.9772,27.9841,27.9635,27.9703,141200.0
2014-12-05 15:50:00,40.8,40.89,40.8,40.89,128200.0,27.9703,28.032,27.9703,28.032,128200.0
2014-12-05 15:55:00,40.89,40.96,40.88,40.94,185100.0,28.032,28.08,28.0252,28.0663,185100.0
2014-12-08 09:30:00,40.66,40.9,40.65,40.78,71000.0,28.1248,28.2908,28.1179,28.2078,71000.0
2014-12-08 09:35:00,40.78,40.8,40.6,40.7,42100.0,28.2078,28.2217,28.0833,28.1525,42100.0
2014-12-08 09:40:00,40.7,40.74,40.64,40.7,43600.0,28.1525,28.1802,28.111,28.1525,43600.0
2014-12-08 09:45:00,40.66,40.71,40.63,40.7,48400.0,28.1248,28.1594,28.1041,28.1525,48400.0
2014-12-08 09:50:00,40.7,40.81,40.68,40.74,26400.0,28.1525,28.2286,28.1387,28.1802,26400.0
2014-12-08 09:55:00,40.75,40.9,40.75,40.9,22500.0,28.1871,28.2908,28.1871,28.2908,22500.0
2014-12-08 10:00:00,40.9,40.9,40.85,40.86,23800.0,28.2908,28.2908,28.2562,28.2632,23800.0
2014-12-08 10:05:00,40.86,41.01,40.86,41.0,58700.0,28.2632,28.3669,28.2632,28.36,58700.0
2014-12-08 10:10:00,41.01,41.11,41.01,41.05,42400.0,28.3669,28.4361,28.3669,28.3946,42400.0
2014-12-08 10:15:00,41.05,41.07,41.02,41.02,19600.0,28.3946,28.4084,28.3738,28.3738,19600.0
2014-12-08 10:20:00,41.01,41.02,40.95,40.97,19800.0,28.3669,28.3738,28.3254,28.3392,19800.0
2014-12-08 10:25:00,40.96,40.97,40.93,40.96,14200.0,28.3323,28.3392,28.3116,28.3323,14200.0
2014-12-08 10:30:00,40.97,41.0,40.96,41.0,13400.0,28.3392,28.36,28.3323,28.36,13400.0
2014-12-08 10:35:00,41.0,41.01,40.95,40.97,43300.0,28.36,28.3669,28.3254,28.3392,43300.0
2014-12-08 10:40:00,40.97,40.99,40.94,40.95,34600.0,28.3392,28.3531,28.3185,28.3254,34600.0
2014-12-08 10:45:00,40.96,40.99,40.95,40.96,16700.0,28.3323,28.3531,28.3254,28.3323,16700.0
2014-12-08 10:50:00,40.95,40.98,40.92,40.97,25500.0,28.3254,28.3462,28.3047,28.3392,25500.0
2014-12-08 10:55:00,40.97,41.05,40.97,41.05,27300.0,28.3392,28.3946,28.3392,28.3946,27300.0
2014-12-08 11:00:00,41.04,41.09,41.02,41.08,26200.0,28.3877,28.4223,28.3738,28.4153,26200.0
2014-12-08 11:05:00,41.09,41.13,41.03,41.04,47300.0,28.4223,28.4499,28.3808,28.3877,47300.0
2014-12-08 11:10:00,41.04,41.08,41.02,41.08,22800.0,28.3877,28.4153,28.3738,28.4153,22800.0
2014-12-08 11:15:00,41.08,41.09,41.06,41.06,12600.0,28.4153,28.4223,28.4015,28.4015,12600.0
2014-12-08 11:20:00,41.06,41.09,41.05,41.08,20600.0,28.4015,28.4223,28.3946,28.4153,20600.0
2014-12-08 11:25:00,41.09,41.12,41.06,41.09,33300.0,28.4223,28.443,28.4015,28.4223,33300.0
2014-12-08 11:30:00,41.09,41.09,41.05,41.08,18600.0,28.4223,28.4223,28.3946,28.4153,18600.0
2014-12-08 11:35:00,41.08,41.11,41.08,41.1,18500.0,28.4153,28.4361,28.4153,28.4292,18500.0
2014-12-08 11:40:00,41.11,41.13,41.1,41.11,30000.0,28.4361,28.4499,28.4292,28.4361,30000.0
2014-12-08 11:45:00,41.11,41.13,41.07,41.11,32500.0,28.4361,28.4499,28.4084,28.4361,32500.0
2014-12-08 11:50:00,41.09,41.15,41.09,41.13,33600.0,28.4223,28.4638,28.4223,28.4499,33600.0
2014-12-08 11:55:00,41.13,41.14,41.09,41.12,28100.0,28.4499,28.4568,28.4223,28.443,28100.0
2014-12-08 12:00:00,41.12,41.14,41.07,41.07,26700.0,28.443,28.4568,28.4084,28.4084,26700.0
2014-12-08 12:05:00,41.06,41.07,41.04,41.05,14600.0,28.4015,28.4084,28.3877,28.3946,14600.0
2014-12-08 12:10:00,41.04,41.05,40.94,40.95,32200.0,28.3877,28.3946,28.3185,28.3254,32200.0
2014-12-08 12:15:00,40.95,41.03,40.94,41.03,50100.0,28.3254,28.3808,28.3185,28.3808,50100.0
2014-12-08 12:20:00,41.02,41.02,40.97,41.0,24700.0,28.3738,28.3738,28.3392,28.36,24700.0
2014-12-08 12:25:00,40.99,41.02,40.98,40.99,19300.0,28.3531,28.3738,28.3462,28.3531,19300.0
2014-12-08 12:30:00,41.0,41.05,41.0,41.02,25500.0,28.36,28.3946,28.36,28.3738,25500.0
2014-12-08 12:35:00,41.02,41.03,40.99,41.02,12900.0,28.3738,28.3808,28.3531,28.3738,12900.0
2014-12-08 12:40:00,41.03,41.09,41.02,41.09,29600.0,28.3808,28.4223,28.3738,28.4223,29600.0
2014-12-08 12:45:00,41.09,41.11,41.05,41.1,27100.0,28.4223,28.4361,28.3946,28.4292,27100.0
2014-12-08 12:50:00,41.1,41.12,41.09,41.12,36800.0,28.4292,28.443,28.4223,28.443,36800.0
2014-12-08 12:55:00,41.12,41.16,41.1,41.15,50200.0,28.443,28.4707,28.4292,28.4638,50200.0
2014-12-08 13:00:00,41.15,41.15,41.09,41.14,21200.0,28.4638,28.4638,28.4223,28.4568,21200.0
2014-12-08 13:05:00,41.14,41.15,41.12,41.14,27800.0,28.4568,28.4638,28.443,28.4568,27800.0
2014-12-08 13:10:00,41.14,41.17,41.12,41.15,46700.0,28.4568,28.4776,28.443,28.4638,46700.0
2014-12-08 13:15:00,41.15,41.15,41.1,41.13,59900.0,28.4638,28.4638,28.4292,28.4499,59900.0
2014-12-08 13:20:00,41.13,41.14,41.1,41.11,29000.0,28.4499,28.4568,28.4292,28.4361,29000.0
2014-12-08 13:25:00,41.11,41.14,41.1,41.1,40500.0,28.4361,28.4568,28.4292,28.4292,40500.0
2014-12-08 13:30:00,41.1,41.11,41.06,41.1,37600.0,28.4292,28.4361,28.4015,28.4292,37600.0
2014-12-08 13:35:00,41.1,41.11,41.08,41.09,23500.0,28.4292,28.4361,28.4153,28.4223,23500.0
2014-12-08 13:40:00,41.09,41.11,41.07,41.07,20900.0,28.4223,28.4361,28.4084,28.4084,20900.0
2014-12-08 13:45:00,41.07,41.09,41.04,41.07,31200.0,28.4084,28.4223,28.3877,28.4084,31200.0
2014-12-08 13:50:00,41.07,41.08,41.04,41.05,26500.0,28.4084,28.4153,28.3877,28.3946,26500.0
2014-12-08 13:55:00,41.05,41.06,41.04,41.04,25800.0,28.3946,28.4015,28.3877,28.3877,25800.0
2014-12-08 14:00:00,41.04,41.04,40.98,41.0,23400.0,28.3877,28.3877,28.3462,28.36,23400.0
2014-12-08 14:05:00,41.0,41.04,41.0,41.01,21100.0,28.36,28.3877,28.36,28.3669,21100.0
2014-12-08 14:10:00,41.01,41.02,40.96,40.96,21500.0,28.3669,28.3738,28.3323,28.3323,21500.0
2014-12-08 14:15:00,40.96,41.0,40.95,40.99,34200.0,28.3323,28.36,28.3254,28.3531,34200.0
2014-12-08 14:20:00,41.0,41.04,40.99,41.02,28300.0,28.36,28.3877,28.3531,28.3738,28300.0
2014-12-08 14:25:00,41.02,41.05,41.02,41.05,18800.0,28.3738,28.3946,28.3738,28.3946,18800.0
2014-12-08 14:30:00,41.04,41.06,41.04,41.06,18800.0,28.3877,28.4015,28.3877,28.4015,18800.0
2014-12-08 14:35:00,41.05,41.07,41.04,41.06,37200.0,28.3946,28.4084,28.3877,28.4015,37200.0
2014-12-08 14:40:00,41.06,41.11,41.05,41.11,21400.0,28.4015,28.4361,28.3946,28.4361,21400.0
2014-12-08 14:45:00,41.1,41.11,41.06,41.09,25500.0,28.4292,28.4361,28.4015,28.4223,25500.0
2014-12-08 14:50:00,41.09,41.13,41.08,41.13,21600.0,28.4223,28.4499,28.4153,28.4499,21600.0
2014-12-08 14:55:00,41.12,41.14,41.11,41.12,33600.0,28.443,28.4568,28.4361,28.443,33600.0
2014-12-08 15:00:00,41.12,41.14,41.09,41.14,30500.0,28.443,28.4568,28.4223,28.4568,30500.0
2014-12-08 15:05:00,41.14,41.14,41.1,41.13,47400.0,28.4568,28.4568,28.4292,28.4499,47400.0
2014-12-08 15:10:00,41.13,41.13,41.08,41.09,29600.0,28.4499,28.4499,28.4153,28.4223,29600.0
2014-12-08 15:15:00,41.09,41.16,41.08,41.12,43100.0,28.4223,28.4707,28.4153,28.443,43100.0
2014-12-08 15:20:00,41.12,41.17,41.11,41.14,44100.0,28.443,28.4776,28.4361,28.4568,44100.0
2014-12-08 15:25:00,41.15,41.2,41.14,41.18,43200.0,28.4638,28.4983,28.4568,28.4845,43200.0
2014-12-08 15:30:00,41.18,41.2,41.17,41.18,49700.0,28.4845,28.4983,28.4776,28.4845,49700.0
2014-12-08 15:35:00,41.19,41.2,41.16,41.18,43900.0,28.4914,28.4983,28.4707,28.4845,43900.0
2014-12-08 15:40:00,41.19,41.19,41.13,41.14,66600.0,28.4914,28.4914,28.4499,28.4568,66600.0
2014-12-08 15:45:00,41.14,41.16,41.12,41.14,100500.0,28.4568,28.4707,28.443,28.4568,100500.0
2014-12-08 15:50:00,41.14,41.17,41.13,41.17,77700.0,28.4568,28.4776,28.4499,28.4776,77700.0
2014-12-08 15:55:00,41.17,41.21,41.17,41.17,190400.0,28.4776,28.5053,28.4776,28.4776,190400.0
2014-12-09 09:30:00,40.93,41.32,40.91,41.27,74100.0,28.3116,28.5813,28.2977,28.5468,74100.0
2014-12-09 09:35:00,41.26,41.26,41.13,41.19,33900.0,28.5398,28.5398,28.4499,28.4914,33900.0
2014-12-09 09:40:00,41.18,41.22,41.03,41.03,58700.0,28.4845,28.5122,28.3808,28.3808,58700.0
2014-12-09 09:45:00,41.02,41.03,40.87,41.0,47100.0,28.3738,28.3808,28.2701,28.36,47100.0
2014-12-09 09:50:00,41.02,41.3,41.02,41.26,46800.0,28.3738,28.5675,28.3738,28.5398,46800.0
2014-12-09 09:55:00,41.26,41.43,41.26,41.41,43300.0,28.5398,28.6574,28.5398,28.6436,43300.0
2014-12-09 10:00:00,41.39,41.39,41.23,41.24,21200.0,28.6298,28.6298,28.5191,28.526,21200.0
2014-12-09 10:05:00,41.24,41.25,41.19,41.23,16100.0,28.526,28.5329,28.4914,28.5191,16100.0
2014-12-09 10:10:00,41.24,41.3,41.2,41.23,29100.0,28.526,28.5675,28.4983,28.5191,29100.0
2014-12-09 10:15:00,41.22,41.24,41.17,41.24,34100.0,28.5122,28.526,28.4776,28.526,34100.0
2014-12-09 10:20:00,41.25,41.27,41.18,41.21,21200.0,28.5329,28.5468,28.4845,28.5053,21200.0
2014-12-09 10:25:00,41.22,41.24,41.14,41.17,21400.0,28.5122,28.526,28.4568,28.4776,21400.0
2014-12-09 10:30:00,41.18,41.18,41.05,41.09,18400.0,28.4845,28.4845,28.3946,28.4223,18400.0
2014-12-09 10:35:00,41.09,41.19,41.09,41.18,48700.0,28.4223,28.4914,28.4223,28.4845,48700.0
2014-12-09 10:40:00,41.16,41.23,41.14,41.21,25900.0,28.4707,28.5191,28.4568,28.5053,25900.0
2014-12-09 10:45:00,41.21,41.29,41.21,41.29,13000.0,28.5053,28.5606,28.5053,28.5606,13000.0
2014-12-09 10:50:00,41.29,41.33,41.22,41.22,25800.0,28.5606,28.5883,28.5122,28.5122,25800.0
2014-12-09 10:55:00,41.22,41.27,41.22,41.24,24500.0,28.5122,28.5468,28.5122,28.526,24500.0
2014-12-09 11:00:00,41.25,41.27,41.17,41.2,28100.0,28.5329,28.5468,28.4776,28.4983,28100.0
2014-12-09 11:05:00,41.2,41.22,41.14,41.15,22300.0,28.4983,28.5122,28.4568,28.4638,22300.0
2014-12-09 11:10:00,41.16,41.17,41.1,41.13,39100.0,28.4707,28.4776,28.4292,28.4499,39100.0
2014-12-09 11:15:00,41.13,41.15,41.1,41.12,22200.0,28.4499,28.4638,28.4292,28.443,22200.0
2014-12-09 11:20:00,41.12,41.19,41.12,41.15,23300.0,28.443,28.4914,28.443,28.4638,23300.0
2014-12-09 11:25:00,41.16,41.21,41.15,41.15,24500.0,28.4707,28.5053,28.4638,28.4638,24500.0
2014-12-09 11:30:00,41.14,41.15,41.1,41.11,22600.0,28.4568,28.4638,28.4292,28.4361,22600.0
2014-12-09 11:35:00,41.1,41.12,41.08,41.12,23400.0,28.4292,28.443,28.4153,28.443,23400.0
2014-12-09 11:40:00,41.12,41.13,41.06,41.06,13400.0,28.443,28.4499,28.4015,28.4015,13400.0
2014-12-09 11:45:00,41.05,41.07,41.01,41.07,17700.0,28.3946,28.4084,28.3669,28.4084,17700.0
2014-12-09 11:50:00,41.07,41.09,41.03,41.06,19300.0,28.4084,28.4223,28.3808,28.4015,19300.0
2014-12-09 11:55:00,41.07,41.12,41.06,41.1,24900.0,28.4084,28.443,28.4015,28.4292,24900.0
2014-12-09 12:00:00,41.1,41.11,41.07,41.08,18500.0,28.4292,28.4361,28.4084,28.4153,18500.0
2014-12-09 12:05:00,41.09,41.13,41.09,41.11,18000.0,28.4223,28.4499,28.4223,28.4361,18000.0
2014-12-09 12:10:00,41.12,41.12,41.08,41.08,17700.0,28.443,28.443,28.4153,28.4153,17700.0
2014-12-09 12:15:00,41.09,41.1,41.07,41.1,16300.0,28.4223,28.4292,28.4084,28.4292,16300.0
2014-12-09 12:20:00,41.1,41.1,41.06,41.07,9600.0,28.4292,28.4292,28.4015,28.4084,9600.0
2014-12-09 12:25:00,41.07,41.14,41.06,41.11,13200.0,28.4084,28.4568,28.4015,28.4361,13200.0
2014-12-09 12:30:00,41.11,41.17,41.09,41.16,26400.0,28.4361,28.4776,28.4223,28.4707,26400.0
2014-12-09 12:35:00,41.16,41.24,41.15,41.24,25000.0,28.4707,28.526,28.4638,28.526,25000.0
2014-12-09 12:40:00,41.24,41.27,41.23,41.27,18500.0,28.526,28.5468,28.5191,28.5468,18500.0
2014-12-09 12:45:00,41.27,41.29,41.25,41.28,16700.0,28.5468,28.5606,28.5329,28.5537,16700.0
2014-12-09 12:50:00,41.28,41.29,41.26,41.27,19500.0,28.5537,28.5606,28.5398,28.5468,19500.0
2014-12-09 12:55:00,41.26,41.31,41.25,41.31,15400.0,28.5398,28.5744,28.5329,28.5744,15400.0
2014-12-09 13:00:00,41.31,41.32,41.24,41.27,11800.0,28.5744,28.5813,28.526,28.5468,11800.0
2014-12-09 13:05:00,41.27,41.32,41.27,41.32,17700.0,28.5468,28.5813,28.5468,28.5813,17700.0
2014-12-09 13:10:00,41.32,41.38,41.32,41.34,42000.0,28.5813,28.6228,28.5813,28.5952,42000.0
2014-12-09 13:15:00,41.34,41.39,41.34,41.38,15300.0,28.5952,28.6298,28.5952,28.6228,15300.0
2014-12-09 13:20:00,41.38,41.46,41.37,41.44,27100.0,28.6228,28.6782,28.6159,28.6644,27100.0
2014-12-09 13:25:00,41.44,41.45,41.43,41.44,16600.0,28.6644,28.6713,28.6574,28.6644,16600.0
2014-12-09 13:30:00,41.44,41.44,41.36,41.38,28000.0,28.6644,28.6644,28.609,28.6228,28000.0
2014-12-09 13:35:00,41.39,41.42,41.38,41.42,15200.0,28.6298,28.6505,28.6228,28.6505,15200.0
2014-12-09 13:40:00,41.42,41.43,41.39,41.39,21600.0,28.6505,28.6574,28.6298,28.6298,21600.0
2014-12-09 13:45:00,41.39,41.39,41.32,41.34,22500.0,28.6298,28.6298,28.5813,28.5952,22500.0
2014-12-09 13:50:00,41.32,41.33,41.28,41.28,9100.0,28.5813,28.5883,28.5537,28.5537,9100.0
2014-12-09 13:55:00,41.29,41.34,41.29,41.32,20300.0,28.5606,28.5952,28.5606,28.5813,20300.0
2014-12-09 14:00:00,41.32,41.33,41.27,41.28,22800.0,28.5813,28.5883,28.5468,28.5537,22800.0
2014-12-09 14:05:00,41.29,41.32,41.27,41.31,27700.0,28.5606,28.5813,28.5468,28.5744,27700.0
2014-12-09 14:10:00,41.31,41.33,41.26,41.27,21200.0,28.5744,28.5883,28.5398,28.5468,21200.0
2014-12-09 14:15:00,41.27,41.29,41.26,41.29,25600.0,28.5468,28.5606,28.5398,28.5606,25600.0
2014-12-09 14:20:00,41.29,41.3,41.28,41.3,18500.0,28.5606,28.5675,28.5537,28.5675,18500.0
2014-12-09 14:25:00,41.3,41.33,41.29,41.32,30900.0,28.5675,28.5883,28.5606,28.5813,30900.0
2014-12-09 14:30:00,41.31,41.32,41.2,41.2,35300.0,28.5744,28.5813,28.4983,28.4983,35300.0
2014-12-09 14:35:00,41.2,41.26,41.19,41.25,24800.0,28.4983,28.5398,28.4914,28.5329,24800.0
2014-12-09 14:40:00,41.25,41.34,41.24,41.33,24900.0,28.5329,28.5952,28.526,28.5883,24900.0
2014-12-09 14:45:00,41.34,41.36,41.32,41.35,34500.0,28.5952,28.609,28.5813,28.6021,34500.0
2014-12-09 14:50:00,41.35,41.37,41.34,41.35,29900.0,28.6021,28.6159,28.5952,28.6021,29900.0
2014-12-09 14:55:00,41.35,41.39,41.35,41.39,22400.0,28.6021,28.6298,28.6021,28.6298,22400.0
2014-12-09 15:00:00,41.38,41.43,41.38,41.41,39900.0,28.6228,28.6574,28.6228,28.6436,39900.0
2014-12-09 15:05:00,41.41,41.42,41.37,41.41,36200.0,28.6436,28.6505,28.6159,28.6436,36200.0
2014-12-09 15:10:00,41.4,41.42,41.39,41.4,61300.0,28.6367,28.6505,28.6298,28.6367,61300.0
2014-12-09 15:15:00,41.4,41.42,41.35,41.36,54300.0,28.6367,28.6505,28.6021,28.609,54300.0
2014-12-09 15:20:00,41.36,41.39,41.35,41.38,38700.0,28.609,28.6298,28.6021,28.6228,38700.0
2014-12-09 15:25:00,41.38,41.43,41.37,41.41,71400.0,28.6228,28.6574,28.6159,28.6436,71400.0
2014-12-09 15:30:00,41.41,41.41,41.36,41.38,48800.0,28.6436,28.6436,28.609,28.6228,48800.0
2014-12-09 15:35:00,41.37,41.41,41.37,41.38,47300.0,28.6159,28.6436,28.6159,28.6228,47300.0
2014-12-09 15:40:00,41.38,41.44,41.38,41.44,67100.0,28.6228,28.6644,28.6228,28.6644,67100.0
2014-12-09 15:45:00,41.43,41.44,41.39,41.44,85000.0,28.6574,28.6644,28.6298,28.6644,85000.0
2014-12-09 15:50:00,41.43,41.46,41.42,41.46,110100.0,28.6574,28.6782,28.6505,28.6782,110100.0
2014-12-09 15:55:00,41.46,41.46,41.43,41.44,183900.0,28.6782,28.6782,28.6574,28.6644,183900.0
2014-12-10 09:30:00,41.47,41.47,41.2,41.2,52200.0,28.6851,28.6851,28.4983,28.4983,52200.0
2014-12-10 09:35:00,41.2,41.34,41.11,41.34,33400.0,28.4983,28.5952,28.4361,28.5952,33400.0
2014-12-10 09:40:00,41.33,41.35,41.2,41.21,78200.0,28.5883,28.6021,28.4983,28.5053,78200.0
2014-12-10 09:45:00,41.21,41.43,41.21,41.43,53400.0,28.5053,28.6574,28.5053,28.6574,53400.0
2014-12-10 09:50:00,41.42,41.47,41.42,41.45,24600.0,28.6505,28.6851,28.6505,28.6713,24600.0
2014-12-10 09:55:00,41.46,41.55,41.44,41.55,68500.0,28.6782,28.7404,28.6644,28.7404,68500.0
2014-12-10 10:00:00,41.55,41.72,41.54,41.72,123900.0,28.7404,28.858,28.7335,28.858,123900.0
2014-12-10 10:05:00,41.71,41.85,41.67,41.75,120400.0,28.8511,28.948,28.8234,28.8788,120400.0
2014-12-10 10:10:00,41.75,41.76,41.68,41.72,34800.0,28.8788,28.8857,28.8304,28.858,34800.0
2014-12-10 10:15:00,41.72,41.75,41.64,41.64,15900.0,28.858,28.8788,28.8027,28.8027,15900.0
2014-12-10 10:20:00,41.63,41.7,41.62,41.7,12900.0,28.7958,28.8442,28.7889,28.8442,12900.0
2014-12-10 10:25:00,41.7,41.74,41.7,41.74,19700.0,28.8442,28.8719,28.8442,28.8719,19700.0
2014-12-10 10:30:00,41.73,41.73,41.63,41.63,23600.0,28.8649,28.8649,28.7958,28.7958,23600.0
2014-12-10 10:35:00,41.63,41.67,41.61,41.67,16400.0,28.7958,28.8234,28.7819,28.8234,16400.0
2014-12-10 10:40:00,41.67,41.71,41.64,41.71,21900.0,28.8234,28.8511,28.8027,28.8511,21900.0
2014-12-10 10:45:00,41.71,41.74,41.67,41.67,21700.0,28.8511,28.8719,28.8234,28.8234,21700.0
2014-12-10 10:50:00,41.66,41.67,41.59,41.61,33700.0,28.8165,28.8234,28.7681,28.7819,33700.0
2014-12-10 10:55:00,41.61,41.64,41.58,41.64,30900.0,28.7819,28.8027,28.7612,28.8027,30900.0
2014-12-10 11:00:00,41.64,41.67,41.63,41.65,16100.0,28.8027,28.8234,28.7958,28.8096,16100.0
2014-12-10 11:05:00,41.65,41.65,41.54,41.57,28200.0,28.8096,28.8096,28.7335,28.7543,28200.0
2014-12-10 11:10:00,41.56,41.64,41.56,41.63,22900.0,28.7474,28.8027,28.7474,28.7958,22900.0
2014-12-10 11:15:00,41.63,41.64,41.53,41.55,28400.0,28.7958,28.8027,28.7266,28.7404,28400.0
2014-12-10 11:20:00,41.55,41.56,41.49,41.49,32000.0,28.7404,28.7474,28.6989,28.6989,32000.0
2014-12-10 11:25:00,41.5,41.56,41.49,41.5,35700.0,28.7059,28.7474,28.6989,28.7059,35700.0
2014-12-10 11:30:00,41.49,41.51,41.48,41.51,16600.0,28.6989,28.7128,28.692,28.7128,16600.0
2014-12-10 11:35:00,41.51,41.52,41.45,41.45,21200.0,28.7128,28.7197,28.6713,28.6713,21200.0
2014-12-10 11:40:00,41.45,41.46,41.43,41.43,15700.0,28.6713,28.6782,28.6574,28.6574,15700.0
2014-12-10 11:45:00,41.42,41.46,41.4,41.43,39900.0,28.6505,28.6782,28.6367,28.6574,39900.0
2014-12-10 11:50:00,41.43,41.47,41.43,41.45,86300.0,28.6574,28.6851,28.6574,28.6713,86300.0
2014-12-10 11:55:00,41.46,41.49,41.44,41.47,24400.0,28.6782,28.6989,28.6644,28.6851,24400.0
2014-12-10 12:00:00,41.48,41.49,41.46,41.47,23000.0,28.692,28.6989,28.6782,28.6851,23000.0
2014-12-10 12:05:00,41.47,41.48,41.43,41.44,22100.0,28.6851,28.692,28.6574,28.6644,22100.0
2014-12-10 12:10:00,41.45,41.45,41.37,41.39,19700.0,28.6713,28.6713,28.6159,28.6298,19700.0
2014-12-10 12:15:00,41.38,41.39,41.37,41.39,17100.0,28.6228,28.6298,28.6159,28.6298,17100.0
2014-12-10 12:20:00,41.39,41.43,41.37,41.42,19600.0,28.6298,28.6574,28.6159,28.6505,19600.0
2014-12-10 12:25:00,41.42,41.45,41.41,41.43,30600.0,28.6505,28.6713,28.6436,28.6574,30600.0
2014-12-10 12:30:00,41.43,41.45,41.38,41.45,23100.0,28.6574,28.6713,28.6228,28.6713,23100.0
2014-12-10 12:35:00,41.45,41.46,41.39,41.4,20300.0,28.6713,28.6782,28.6298,28.6367,20300.0
2014-12-10 12:40:00,41.4,41.42,41.37,41.38,11700.0,28.6367,28.6505,28.6159,28.6228,11700.0
2014-12-10 12:45:00,41.38,41.41,41.37,41.37,16300.0,28.6228,28.6436,28.6159,28.6159,16300.0
2014-12-10 12:50:00,41.37,41.4,41.37,41.4,12100.0,28.6159,28.6367,28.6159,28.6367,12100.0
2014-12-10 12:55:00,41.4,41.41,41.36,41.38,29200.0,28.6367,28.6436,28.609,28.6228,29200.0
2014-12-10 13:00:00,41.39,41.42,41.38,41.41,30000.0,28.6298,28.6505,28.6228,28.6436,30000.0
2014-12-10 13:05:00,41.41,41.43,41.37,41.43,22000.0,28.6436,28.6574,28.6159,28.6574,22000.0
2014-12-10 13:10:00,41.42,41.46,41.41,41.44,31700.0,28.6505,28.6782,28.6436,28.6644,31700.0
2014-12-10 13:15:00,41.44,41.45,41.43,41.44,24500.0,28.6644,28.6713,28.6574,28.6644,24500.0
2014-12-10 13:20:00,41.43,41.44,41.4,41.41,16300.0,28.6574,28.6644,28.6367,28.6436,16300.0
2014-12-10 13:25:00,41.41,41.48,41.41,41.47,48700.0,28.6436,28.692,28.6436,28.6851,48700.0
2014-12-10 13:30:00,41.46,41.47,41.36,41.37,27500.0,28.6782,28.6851,28.609,28.6159,27500.0
2014-12-10 13:35:00,41.38,41.39,41.37,41.38,21200.0,28.6228,28.6298,28.6159,28.6228,21200.0
2014-12-10 13:40:00,41.38,41.39,41.36,41.38,30900.0,28.6228,28.6298,28.609,28.6228,30900.0
2014-12-10 13:45:00,41.38,41.39,41.23,41.24,36200.0,28.6228,28.6298,28.5191,28.526,36200.0
2014-12-10 13:50:00,41.24,41.28,41.22,41.23,72000.0,28.526,28.5537,28.5122,28.5191,72000.0
2014-12-10 13:55:00,41.23,41.24,41.2,41.2,21900.0,28.5191,28.526,28.4983,28.4983,21900.0
2014-12-10 14:00:00,41.2,41.3,41.18,41.3,25900.0,28.4983,28.5675,28.4845,28.5675,25900.0
2014-12-10 14:05:00,41.3,41.31,41.28,41.29,15900.0,28.5675,28.5744,28.5537,28.5606,15900.0
2014-12-10 14:10:00,41.29,41.29,41.2,41.21,23600.0,28.5606,28.5606,28.4983,28.5053,23600.0
2014-12-10 14:15:00,41.21,41.21,41.18,41.19,19600.0,28.5053,28.5053,28.4845,28.4914,19600.0
2014-12-10 14:20:00,41.19,41.19,41.1,41.1,19700.0,28.4914,28.4914,28.4292,28.4292,19700.0
2014-12-10 14:25:00,41.1,41.13,41.09,41.11,13600.0,28.4292,28.4499,28.4223,28.4361,13600.0
2014-12-10 14:30:00,41.11,41.12,41.02,41.03,28600.0,28.4361,28.443,28.3738,28.3808,28600.0
2014-12-10 14:35:00,41.03,41.05,41.01,41.01,16300.0,28.3808,28.3946,28.3669,28.3669,16300.0
2014-12-10 14:40:00,41.01,41.04,40.99,41.04,18100.0,28.3669,28.3877,28.3531,28.3877,18100.0
2014-12-10 14:45:00,41.04,41.04,40.97,40.97,17000.0,28.3877,28.3877,28.3392,28.3392,17000.0
2014-12-10 14:50:00,40.97,41.02,40.96,40.97,26600.0,28.3392,28.3738,28.3323,28.3392,26600.0
2014-12-10 14:55:00,40.97,41.01,40.93,40.97,81800.0,28.3392,28.3669,28.3116,28.3392,81800.0
2014-12-10 15:00:00,40.96,40.98,40.94,40.95,27200.0,28.3323,28.3462,28.3185,28.3254,27200.0
2014-12-10 15:05:00,40.94,41.02,40.92,41.01,35800.0,28.3185,28.3738,28.3047,28.3669,35800.0
2014-12-10 15:10:00,41.0,41.05,41.0,41.04,17100.0,28.36,28.3946,28.36,28.3877,17100.0
2014-12-10 15:15:00,41.04,41.13,41.02,41.12,23700.0,28.3877,28.4499,28.3738,28.443,23700.0
2014-12-10 15:20:00,41.11,41.14,41.09,41.13,13600.0,28.4361,28.4568,28.4223,28.4499,13600.0
2014-12-10 15:25:00,41.13,41.13,41.07,41.1,28100.0,28.4499,28.4499,28.4084,28.4292,28100.0
2014-12-10 15:30:00,41.11,41.16,41.09,41.15,27000.0,28.4361,28.4707,28.4223,28.4638,27000.0
2014-12-10 15:35:00,41.15,41.16,41.06,41.08,40600.0,28.4638,28.4707,28.4015,28.4153,40600.0
2014-12-10 15:40:00,41.08,41.1,40.99,41.0,52500.0,28.4153,28.4292,28.3531,28.36,52500.0
2014-12-10 15:45:00,40.99,41.0,40.91,40.94,111900.0,28.3531,28.36,28.2977,28.3185,111900.0
2014-12-10 15:50:00,40.93,40.97,40.89,40.96,89900.0,28.3116,28.3392,28.2839,28.3323,89900.0
2014-12-10 15:55:00,40.95,41.01,40.93,40.94,193300.0,28.3254,28.3669,28.3116,28.3185,193300.0
2014-12-11 09:30:00,41.06,41.39,41.06,41.32,34000.0,28.4015,28.6298,28.4015,28.5813,34000.0
2014-12-11 09:35:00,41.31,41.32,41.2,41.2,19400.0,28.5744,28.5813,28.4983,28.4983,19400.0
2014-12-11 09:40:00,41.21,41.23,41.12,41.2,18000.0,28.5053,28.5191,28.443,28.4983,18000.0
2014-12-11 09:45:00,41.2,41.32,41.18,41.28,23500.0,28.4983,28.5813,28.4845,28.5537,23500.0
2014-12-11 09:50:00,41.28,41.34,41.28,41.32,32700.0,28.5537,28.5952,28.5537,28.5813,32700.0
2014-12-11 09:55:00,41.32,41.35,41.23,41.23,21900.0,28.5813,28.6021,28.5191,28.5191,21900.0
2014-12-11 10:00:00,41.24,41.37,41.23,41.36,43200.0,28.526,28.6159,28.5191,28.609,43200.0
2014-12-11 10:05:00,41.36,41.43,41.35,41.42,16300.0,28.609,28.6574,28.6021,28.6505,16300.0
2014-12-11 10:10:00,41.42,41.46,41.39,41.44,15100.0,28.6505,28.6782,28.6298,28.6644,15100.0
2014-12-11 10:15:00,41.45,41.54,41.43,41.53,25700.0,28.6713,28.7335,28.6574,28.7266,25700.0
2014-12-11 10:20:00,41.53,41.63,41.52,41.6,42400.0,28.7266,28.7958,28.7197,28.775,42400.0
2014-12-11 10:25:00,41.6,41.62,41.57,41.58,36100.0,28.775,28.7889,28.7543,28.7612,36100.0
2014-12-11 10:30:00,41.59,41.63,41.58,41.63,23200.0,28.7681,28.7958,28.7612,28.7958,23200.0
2014-12-11 10:35:00,41.63,41.63,41.58,41.62,23600.0,28.7958,28.7958,28.7612,28.7889,23600.0
2014-12-11 10:40:00,41.62,41.62,41.57,41.58,39100.0,28.7889,28.7889,28.7543,28.7612,39100.0
2014-12-11 10:45:00,41.57,41.6,41.54,41.57,51900.0,28.7543,28.775,28.7335,28.7543,51900.0
2014-12-11 10:50:00,41.57,41.63,41.54,41.6,38800.0,28.7543,28.7958,28.7335,28.775,38800.0
2014-12-11 10:55:00,41.6,41.63,41.57,41.61,16400.0,28.775,28.7958,28.7543,28.7819,16400.0
2014-12-11 11:00:00,41.62,41.63,41.59,41.6,42000.0,28.7889,28.7958,28.7681,28.775,42000.0
2014-12-11 11:05:00,41.6,41.63,41.6,41.63,31000.0,28.775,28.7958,28.775,28.7958,31000.0
2014-12-11 11:10:00,41.63,41.65,41.59,41.63,31100.0,28.7958,28.8096,28.7681,28.7958,31100.0
2014-12-11 11:15:00,41.64,41.66,41.59,41.59,19700.0,28.8027,28.8165,28.7681,28.7681,19700.0
2014-12-11 11:20:00,41.59,41.64,41.57,41.64,23500.0,28.7681,28.8027,28.7543,28.8027,23500.0
2014-12-11 11:25:00,41.64,41.67,41.62,41.66,24500.0,28.8027,28.8234,28.7889,28.8165,24500.0
2014-12-11 11:30:00,41.66,41.66,41.63,41.64,23200.0,28.8165,28.8165,28.7958,28.8027,23200.0
2014-12-11 11:35:00,41.64,41.67,41.63,41.66,11500.0,28.8027,28.8234,28.7958,28.8165,11500.0
2014-12-11 11:40:00,41.67,41.73,41.67,41.7,26300.0,28.8234,28.8649,28.8234,28.8442,26300.0
2014-12-11 11:45:00,41.71,41.74,41.7,41.73,11500.0,28.8511,28.8719,28.8442,28.8649,11500.0
2014-12-11 11:50:00,41.72,41.8,41.72,41.8,20100.0,28.858,28.9134,28.858,28.9134,20100.0
2014-12-11 11:55:00,41.79,41.83,41.76,41.8,15800.0,28.9064,28.9341,28.8857,28.9134,15800.0
2014-12-11 12:00:00,41.8,41.82,41.77,41.81,18000.0,28.9134,28.9272,28.8926,28.9203,18000.0
2014-12-11 12:05:00,41.8,41.81,41.74,41.76,40900.0,28.9134,28.9203,28.8719,28.8857,40900.0
2014-12-11 12:10:00,41.76,41.77,41.7,41.71,19200.0,28.8857,28.8926,28.8442,28.8511,19200.0
2014-12-11 12:15:00,41.71,41.79,41.7,41.78,17600.0,28.8511,28.9064,28.8442,28.8995,17600.0
2014-12-11 12:20:00,41.77,41.78,41.72,41.73,14500.0,28.8926,28.8995,28.858,28.8649,14500.0
2014-12-11 12:25:00,41.72,41.77,41.71,41.77,16300.0,28.858,28.8926,28.8511,28.8926,16300.0
2014-12-11 12:30:00,41.76,41.77,41.74,41.77,15000.0,28.8857,28.8926,28.8719,28.8926,15000.0
2014-12-11 12:35:00,41.77,41.78,41.74,41.77,27700.0,28.8926,28.8995,28.8719,28.8926,27700.0
2014-12-11 12:40:00,41.77,41.81,41.77,41.79,12900.0,28.8926,28.9203,28.8926,28.9064,12900.0
2014-12-11 12:45:00,41.79,41.83,41.78,41.82,12400.0,28.9064,28.9341,28.8995,28.9272,12400.0
2014-12-11 12:50:00,41.83,41.85,41.79,41.82,27700.0,28.9341,28.948,28.9064,28.9272,27700.0
2014-12-11 12:55:00,41.83,41.86,41.8,41.8,18600.0,28.9341,28.9549,28.9134,28.9134,18600.0
2014-12-11 13:00:00,41.79,41.8,41.76,41.76,13200.0,28.9064,28.9134,28.8857,28.8857,13200.0
2014-12-11 13:05:00,41.76,41.77,41.74,41.77,14000.0,28.8857,28.8926,28.8719,28.8926,14000.0
2014-12-11 13:10:00,41.77,41.77,41.73,41.73,30500.0,28.8926,28.8926,28.8649,28.8649,30500.0
2014-12-11 13:15:00,41.73,41.77,41.71,41.75,61400.0,28.8649,28.8926,28.8511,28.8788,61400.0
2014-12-11 13:20:00,41.75,41.77,41.74,41.76,12100.0,28.8788,28.8926,28.8719,28.8857,12100.0
2014-12-11 13:25:00,41.76,41.76,41.72,41.74,18600.0,28.8857,28.8857,28.858,28.8719,18600.0
2014-12-11 13:30:00,41.74,41.75,41.71,41.73,25800.0,28.8719,28.8788,28.8511,28.8649,25800.0
2014-12-11 13:35:00,41.73,41.74,41.72,41.73,19800.0,28.8649,28.8719,28.858,28.8649,19800.0
2014-12-11 13:40:00,41.73,41.74,41.71,41.74,20900.0,28.8649,28.8719,28.8511,28.8719,20900.0
2014-12-11 13:45:00,41.74,41.74,41.71,41.73,12500.0,28.8719,28.8719,28.8511,28.8649,12500.0
2014-12-11 13:50:00,41.73,41.75,41.72,41.74,13600.0,28.8649,28.8788,28.858,28.8719,13600.0
2014-12-11 13:55:00,41.74,41.75,41.66,41.66,16800.0,28.8719,28.8788,28.8165,28.8165,16800.0
2014-12-11 14:00:00,41.66,41.67,41.64,41.66,12700.0,28.8165,28.8234,28.8027,28.8165,12700.0
2014-12-11 14:05:00,41.67,41.67,41.64,41.64,13800.0,28.8234,28.8234,28.8027,28.8027,13800.0
2014-12-11 14:10:00,41.64,41.66,41.62,41.63,19000.0,28.8027,28.8165,28.7889,28.7958,19000.0
2014-12-11 14:15:00,41.64,41.65,41.59,41.61,30400.0,28.8027,28.8096,28.7681,28.7819,30400.0
2014-12-11 14:20:00,41.61,41.64,41.57,41.64,20100.0,28.7819,28.8027,28.7543,28.8027,20100.0
2014-12-11 14:25:00,41.64,41.64,41.55,41.57,51500.0,28.8027,28.8027,28.7404,28.7543,51500.0
2014-12-11 14:30:00,41.57,41.58,41.55,41.58,31000.0,28.7543,28.7612,28.7404,28.7612,31000.0
2014-12-11 14:35:00,41.57,41.61,41.56,41.58,40400.0,28.7543,28.7819,28.7474,28.7612,40400.0
2014-12-11 14:40:00,41.6,41.62,41.58,41.6,16200.0,28.775,28.7889,28.7612,28.775,16200.0
2014-12-11 14:45:00,41.6,41.61,41.56,41.58,87500.0,28.775,28.7819,28.7474,28.7612,87500.0
2014-12-11 14:50:00,41.58,41.59,41.52,41.54,40800.0,28.7612,28.7681,28.7197,28.7335,40800.0
2014-12-11 14:55:00,41.54,41.55,41.51,41.52,21600.0,28.7335,28.7404,28.7128,28.7197,21600.0
2014-12-11 15:00:00,41.52,41.58,41.51,41.57,18900.0,28.7197,28.7612,28.7128,28.7543,18900.0
2014-12-11 15:05:00,41.58,41.61,41.57,41.57,20000.0,28.7612,28.7819,28.7543,28.7543,20000.0
2014-12-11 15:10:00,41.56,41.63,41.55,41.63,19700.0,28.7474,28.7958,28.7404,28.7958,19700.0
2014-12-11 15:15:00,41.62,41.7,41.61,41.68,29000.0,28.7889,28.8442,28.7819,28.8304,29000.0
2014-12-11 15:20:00,41.68,41.72,41.66,41.72,32200.0,28.8304,28.858,28.8165,28.858,32200.0
2014-12-11 15:25:00,41.71,41.73,41.67,41.72,36000.0,28.8511,28.8649,28.8234,28.858,36000.0
2014-12-11 15:30:00,41.71,41.75,41.64,41.67,49800.0,28.8511,28.8788,28.8027,28.8234,49800.0
2014-12-11 15:35:00,41.66,41.68,41.62,41.63,49900.0,28.8165,28.8304,28.7889,28.7958,49900.0
2014-12-11 15:40:00,41.63,41.68,41.6,41.6,57600.0,28.7958,28.8304,28.775,28.775,57600.0
2014-12-11 15:45:00,41.6,41.6,41.53,41.54,78300.0,28.775,28.775,28.7266,28.7335,78300.0
2014-12-11 15:50:00,41.54,41.55,41.46,41.49,109300.0,28.7335,28.7404,28.6782,28.6989,109300.0
2014-12-11 15:55:00,41.49,41.57,41.49,41.55,131700.0,28.6989,28.7543,28.6989,28.7404,131700.0
2014-12-12 09:30:00,41.3,41.56,41.25,41.53,47500.0,28.5675,28.7474,28.5329,28.7266,47500.0
2014-12-12 09:35:00,41.56,41.6,41.38,41.4,20400.0,28.7474,28.775,28.6228,28.6367,20400.0
2014-12-12 09:40:00,41.39,41.46,41.38,41.38,30100.0,28.6298,28.6782,28.6228,28.6228,30100.0
2014-12-12 09:45:00,41.39,41.45,41.35,41.41,26700.0,28.6298,28.6713,28.6021,28.6436,26700.0
2014-12-12 09:50:00,41.42,41.56,41.42,41.55,18700.0,28.6505,28.7474,28.6505,28.7404,18700.0
2014-12-12 09:55:00,41.56,41.58,41.49,41.58,18100.0,28.7474,28.7612,28.6989,28.7612,18100.0
2014-12-12 10:00:00,41.59,41.64,41.47,41.49,30100.0,28.7681,28.8027,28.6851,28.6989,30100.0
2014-12-12 10:05:00,41.36,41.47,41.35,41.41,23500.0,28.609,28.6851,28.6021,28.6436,23500.0
2014-12-12 10:10:00,41.4,41.4,41.23,41.24,25300.0,28.6367,28.6367,28.5191,28.526,25300.0
2014-12-12 10:15:00,41.23,41.23,41.12,41.14,21700.0,28.5191,28.5191,28.443,28.4568,21700.0
2014-12-12 10:20:00,41.14,41.18,41.05,41.06,41900.0,28.4568,28.4845,28.3946,28.4015,41900.0
2014-12-12 10:25:00,41.05,41.06,41.01,41.04,26400.0,28.3946,28.4015,28.3669,28.3877,26400.0
2014-12-12 10:30:00,41.06,41.24,41.05,41.24,39500.0,28.4015,28.526,28.3946,28.526,39500.0
2014-12-12 10:35:00,41.23,41.26,41.21,41.21,31500.0,28.5191,28.5398,28.5053,28.5053,31500.0
2014-12-12 10:40:00,41.21,41.21,41.08,41.09,19300.0,28.5053,28.5053,28.4153,28.4223,19300.0
2014-12-12 10:45:00,41.09,41.14,41.08,41.11,24400.0,28.4223,28.4568,28.4153,28.4361,24400.0
2014-12-12 10:50:00,41.1,41.1,41.05,41.06,25800.0,28.4292,28.4292,28.3946,28.4015,25800.0
2014-12-12 10:55:00,41.07,41.09,41.05,41.06,31500.0,28.4084,28.4223,28.3946,28.4015,31500.0
2014-12-12 11:00:00,41.06,41.12,41.04,41.07,31600.0,28.4015,28.443,28.3877,28.4084,31600.0
2014-12-12 11:05:00,41.07,41.07,41.03,41.05,26400.0,28.4084,28.4084,28.3808,28.3946,26400.0
2014-12-12 11:10:00,41.04,41.04,40.94,40.96,30400.0,28.3877,28.3877,28.3185,28.3323,30400.0
2014-12-12 11:15:00,40.96,40.97,40.89,40.92,21000.0,28.3323,28.3392,28.2839,28.3047,21000.0
2014-12-12 11:20:00,40.92,41.0,40.92,40.99,26200.0,28.3047,28.36,28.3047,28.3531,26200.0
2014-12-12 11:25:00,40.98,40.99,40.87,40.88,25600.0,28.3462,28.3531,28.2701,28.277,25600.0
2014-12-12 11:30:00,40.88,40.93,40.85,40.93,15400.0,28.277,28.3116,28.2562,28.3116,15400.0
2014-12-12 11:35:00,40.93,40.94,40.83,40.84,13800.0,28.3116,28.3185,28.2424,28.2493,13800.0
2014-12-12 11:40:00,40.85,40.87,40.77,40.77,16400.0,28.2562,28.2701,28.2009,28.2009,16400.0
2014-12-12 11:45:00,40.78,40.82,40.78,40.8,18600.0,28.2078,28.2355,28.2078,28.2217,18600.0
2014-12-12 11:50:00,40.79,40.89,40.79,40.85,22300.0,28.2147,28.2839,28.2147,28.2562,22300.0
2014-12-12 11:55:00,40.84,40.85,40.8,40.82,12500.0,28.2493,28.2562,28.2217,28.2355,12500.0
2014-12-12 12:00:00,40.83,40.84,40.8,40.8,23900.0,28.2424,28.2493,28.2217,28.2217,23900.0
2014-12-12 12:05:00,40.82,40.87,40.81,40.82,22400.0,28.2355,28.2701,28.2286,28.2355,22400.0
2014-12-12 12:10:00,40.82,40.85,40.8,40.81,15800.0,28.2355,28.2562,28.2217,28.2286,15800.0
2014-12-12 12:15:00,40.81,40.85,40.8,40.85,19000.0,28.2286,28.2562,28.2217,28.2562,19000.0
2014-12-12 12:20:00,40.84,40.95,40.83,40.93,24700.0,28.2493,28.3254,28.2424,28.3116,24700.0
2014-12-12 12:25:00,40.94,41.02,40.94,41.0,10600.0,28.3185,28.3738,28.3185,28.36,10600.0
2014-12-12 12:30:00,41.0,41.03,40.95,40.95,13600.0,28.36,28.3808,28.3254,28.3254,13600.0
2014-12-12 12:35:00,40.95,40.95,40.86,40.86,64600.0,28.3254,28.3254,28.2632,28.2632,64600.0
2014-12-12 12:40:00,40.87,40.88,40.83,40.83,18900.0,28.2701,28.277,28.2424,28.2424,18900.0
2014-12-12 12:45:00,40.83,40.92,40.83,40.92,23800.0,28.2424,28.3047,28.2424,28.3047,23800.0
2014-12-12 12:50:00,40.93,40.93,40.85,40.85,14500.0,28.3116,28.3116,28.2562,28.2562,14500.0
2014-12-12 12:55:00,40.85,40.89,40.83,40.89,15300.0,28.2562,28.2839,28.2424,28.2839,15300.0
2014-12-12 13:00:00,40.89,40.89,40.83,40.85,17800.0,28.2839,28.2839,28.2424,28.2562,17800.0
2014-12-12 13:05:00,40.86,40.98,40.86,40.98,12700.0,28.2632,28.3462,28.2632,28.3462,12700.0
2014-12-12 13:10:00,40.98,40.98,40.92,40.95,17800.0,28.3462,28.3462,28.3047,28.3254,17800.0
2014-12-12 13:15:00,40.96,41.07,40.96,41.04,41600.0,28.3323,28.4084,28.3323,28.3877,41600.0
2014-12-12 13:20:00,41.05,41.1,41.03,41.09,35600.0,28.3946,28.4292,28.3808,28.4223,35600.0
2014-12-12 13:25:00,41.09,41.1,41.04,41.05,13100.0,28.4223,28.4292,28.3877,28.3946,13100.0
2014-12-12 13:30:00,41.06,41.08,41.02,41.03,19500.0,28.4015,28.4153,28.3738,28.3808,19500.0
2014-12-12 13:35:00,41.03,41.08,41.03,41.07,10500.0,28.3808,28.4153,28.3808,28.4084,10500.0
2014-12-12 13:40:00,41.07,41.08,41.05,41.07,14400.0,28.4084,28.4153,28.3946,28.4084,14400.0
2014-12-12 13:45:00,41.07,41.09,41.02,41.09,15000.0,28.4084,28.4223,28.3738,28.4223,15000.0
2014-12-12 13:50:00,41.1,41.15,41.08,41.15,12600.0,28.4292,28.4638,28.4153,28.4638,12600.0
2014-12-12 13:55:00,41.15,41.18,41.13,41.17,16600.0,28.4638,28.4845,28.4499,28.4776,16600.0
2014-12-12 14:00:00,41.16,41.16,41.09,41.12,14800.0,28.4707,28.4707,28.4223,28.443,14800.0
2014-12-12 14:05:00,41.12,41.16,41.1,41.1,16400.0,28.443,28.4707,28.4292,28.4292,16400.0
2014-12-12 14:10:00,41.1,41.11,41.06,41.11,10100.0,28.4292,28.4361,28.4015,28.4361,10100.0
2014-12-12 14:15:00,41.1,41.1,41.05,41.06,19600.0,28.4292,28.4292,28.3946,28.4015,19600.0
2014-12-12 14:20:00,41.06,41.09,41.04,41.04,17400.0,28.4015,28.4223,28.3877,28.3877,17400.0
2014-12-12 14:25:00,41.04,41.05,41.01,41.03,11100.0,28.3877,28.3946,28.3669,28.3808,11100.0
2014-12-12 14:30:00,41.02,41.06,41.01,41.06,14500.0,28.3738,28.4015,28.3669,28.4015,14500.0
2014-12-12 14:35:00,41.07,41.1,41.05,41.08,23400.0,28.4084,28.4292,28.3946,28.4153,23400.0
2014-12-12 14:40:00,41.09,41.1,41.05,41.08,24200.0,28.4223,28.4292,28.3946,28.4153,24200.0
2014-12-12 14:45:00,41.08,41.11,41.07,41.11,9500.0,28.4153,28.4361,28.4084,28.4361,9500.0
2014-12-12 14:50:00,41.1,41.14,41.09,41.13,16100.0,28.4292,28.4568,28.4223,28.4499,16100.0
2014-12-12 14:55:00,41.14,41.19,41.13,41.18,13100.0,28.4568,28.4914,28.4499,28.4845,13100.0
2014-12-12 15:00:00,41.18,41.22,41.17,41.21,19000.0,28.4845,28.5122,28.4776,28.5053,19000.0
2014-12-12 15:05:00,41.2,41.23,41.19,41.21,36100.0,28.4983,28.5191,28.4914,28.5053,36100.0
2014-12-12 15:10:00,41.2,41.2,41.15,41.16,23700.0,28.4983,28.4983,28.4638,28.4707,23700.0
2014-12-12 15:15:00,41.17,41.18,41.14,41.16,16600.0,28.4776,28.4845,28.4568,28.4707,16600.0
2014-12-12 15:20:00,41.16,41.18,41.14,41.16,19700.0,28.4707,28.4845,28.4568,28.4707,19700.0
2014-12-12 15:25:00,41.16,41.18,41.12,41.18,31100.0,28.4707,28.4845,28.443,28.4845,31100.0
2014-12-12 15:30:00,41.18,41.18,41.07,41.08,39900.0,28.4845,28.4845,28.4084,28.4153,39900.0
2014-12-12 15:35:00,41.06,41.07,40.97,40.97,54300.0,28.4015,28.4084,28.3392,28.3392,54300.0
2014-12-12 15:40:00,40.98,40.98,40.89,40.9,98100.0,28.3462,28.3462,28.2839,28.2908,98100.0
2014-12-12 15:45:00,40.89,40.91,40.81,40.86,105200.0,28.2839,28.2977,28.2286,28.2632,105200.0
2014-12-12 15:50:00,40.87,40.87,40.78,40.8,87500.0,28.2701,28.2701,28.2078,28.2217,87500.0
2014-12-12 15:55:00,40.8,40.8,40.71,40.74,275400.0,28.2217,28.2217,28.1594,28.1802,275400.0
2014-12-15 09:30:00,40.83,40.92,40.72,40.78,39600.0,28.2424,28.3047,28.1663,28.2078,39600.0
2014-12-15 09:35:00,40.77,41.04,40.77,40.93,20500.0,28.2009,28.3877,28.2009,28.3116,20500.0
2014-12-15 09:40:00,40.92,41.05,40.91,40.99,17200.0,28.3047,28.3946,28.2977,28.3531,17200.0
2014-12-15 09:45:00,40.99,41.06,40.95,41.06,22100.0,28.3531,28.4015,28.3254,28.4015,22100.0
2014-12-15 09:50:00,41.06,41.09,41.04,41.05,13900.0,28.4015,28.4223,28.3877,28.3946,13900.0
2014-12-15 09:55:00,41.04,41.19,41.03,41.18,41500.0,28.3877,28.4914,28.3808,28.4845,41500.0
2014-12-15 10:00:00,41.18,41.2,41.16,41.18,61000.0,28.4845,28.4983,28.4707,28.4845,61000.0
2014-12-15 10:05:00,41.17,41.26,41.09,41.1,32000.0,28.4776,28.5398,28.4223,28.4292,32000.0
2014-12-15 10:10:00,41.09,41.13,41.08,41.12,16100.0,28.4223,28.4499,28.4153,28.443,16100.0
2014-12-15 10:15:00,41.12,41.17,41.11,41.13,23800.0,28.443,28.4776,28.4361,28.4499,23800.0
2014-12-15 10:20:00,41.12,41.13,40.99,41.02,27300.0,28.443,28.4499,28.3531,28.3738,27300.0
2014-12-15 10:25:00,41.02,41.07,41.01,41.06,9400.0,28.3738,28.4084,28.3669,28.4015,9400.0
2014-12-15 10:30:00,41.06,41.09,41.02,41.02,15600.0,28.4015,28.4223,28.3738,28.3738,15600.0
2014-12-15 10:35:00,41.01,41.01,40.94,40.98,18500.0,28.3669,28.3669,28.3185,28.3462,18500.0
2014-12-15 10:40:00,40.98,40.99,40.86,40.86,17000.0,28.3462,28.3531,28.2632,28.2632,17000.0
2014-12-15 10:45:00,40.85,40.96,40.83,40.96,20700.0,28.2562,28.3323,28.2424,28.3323,20700.0
2014-12-15 10:50:00,40.97,41.08,40.97,41.07,24600.0,28.3392,28.4153,28.3392,28.4084,24600.0
2014-12-15 10:55:00,41.07,41.07,40.96,40.97,15500.0,28.4084,28.4084,28.3323,28.3392,15500.0
2014-12-15 11:00:00,40.97,40.97,40.89,40.9,21600.0,28.3392,28.3392,28.2839,28.2908,21600.0
2014-12-15 11:05:00,40.9,40.9,40.74,40.8,49600.0,28.2908,28.2908,28.1802,28.2217,49600.0
2014-12-15 11:10:00,40.82,40.84,40.72,40.72,18700.0,28.2355,28.2493,28.1663,28.1663,18700.0
2014-12-15 11:15:00,40.71,40.74,40.68,40.68,8900.0,28.1594,28.1802,28.1387,28.1387,8900.0
2014-12-15 11:20:00,40.69,40.69,40.53,40.54,22900.0,28.1456,28.1456,28.0349,28.0418,22900.0
2014-12-15 11:25:00,40.54,40.54,40.42,40.42,24400.0,28.0418,28.0418,27.9588,27.9588,24400.0
2014-12-15 11:30:00,40.43,40.56,40.42,40.49,24600.0,27.9657,28.0556,27.9588,28.0072,24600.0
2014-12-15 11:35:00,40.49,40.5,40.38,40.4,53000.0,28.0072,28.0141,27.9311,27.945,53000.0
2014-12-15 11:40:00,40.4,40.4,40.32,40.34,44200.0,27.945,27.945,27.8896,27.9035,44200.0
2014-12-15 11:45:00,40.34,40.45,40.31,40.43,44500.0,27.9035,27.9796,27.8827,27.9657,44500.0
2014-12-15 11:50:00,40.43,40.49,40.4,40.44,35300.0,27.9657,28.0072,27.945,27.9726,35300.0
2014-12-15 11:55:00,40.44,40.46,40.41,40.46,32400.0,27.9726,27.9865,27.9519,27.9865,32400.0
2014-12-15 12:00:00,40.46,40.55,40.46,40.51,68300.0,27.9865,28.0487,27.9865,28.0211,68300.0
2014-12-15 12:05:00,40.51,40.63,40.51,40.56,29700.0,28.0211,28.1041,28.0211,28.0556,29700.0
2014-12-15 12:10:00,40.57,40.58,40.51,40.54,26100.0,28.0626,28.0695,28.0211,28.0418,26100.0
2014-12-15 12:15:00,40.54,40.55,40.43,40.43,30700.0,28.0418,28.0487,27.9657,27.9657,30700.0
2014-12-15 12:20:00,40.44,40.46,40.4,40.45,36700.0,27.9726,27.9865,27.945,27.9796,36700.0
2014-12-15 12:25:00,40.46,40.54,40.46,40.54,22400.0,27.9865,28.0418,27.9865,28.0418,22400.0
2014-12-15 12:30:00,40.54,40.57,40.42,40.45,22800.0,28.0418,28.0626,27.9588,27.9796,22800.0
2014-12-15 12:35:00,40.46,40.57,40.45,40.57,98300.0,27.9865,28.0626,27.9796,28.0626,98300.0
2014-12-15 12:40:00,40.56,40.61,40.52,40.56,50200.0,28.0556,28.0902,28.028,28.0556,50200.0
2014-12-15 12:45:00,40.56,40.62,40.5,40.51,21700.0,28.0556,28.0972,28.0141,28.0211,21700.0
2014-12-15 12:50:00,40.52,40.59,40.5,40.57,44300.0,28.028,28.0764,28.0141,28.0626,44300.0
2014-12-15 12:55:00,40.58,40.64,40.55,40.61,116900.0,28.0695,28.111,28.0487,28.0902,116900.0
2014-12-15 13:00:00,40.62,40.64,40.59,40.61,22300.0,28.0972,28.111,28.0764,28.0902,22300.0
2014-12-15 13:05:00,40.62,40.64,40.52,40.52,22800.0,28.0972,28.111,28.028,28.028,22800.0
2014-12-15 13:10:00,40.52,40.54,40.45,40.45,39500.0,28.028,28.0418,27.9796,27.9796,39500.0
2014-12-15 13:15:00,40.47,40.48,40.4,40.44,24000.0,27.9934,28.0003,27.945,27.9726,24000.0
2014-12-15 13:20:00,40.43,40.55,40.42,40.52,25300.0,27.9657,28.0487,27.9588,28.028,25300.0
2014-12-15 13:25:00,40.54,40.54,40.42,40.42,17400.0,28.0418,28.0418,27.9588,27.9588,17400.0
2014-12-15 13:30:00,40.42,40.45,40.4,40.42,36200.0,27.9588,27.9796,27.945,27.9588,36200.0
2014-12-15 13:35:00,40.43,40.57,40.43,40.56,32000.0,27.9657,28.0626,27.9657,28.0556,32000.0
2014-12-15 13:40:00,40.56,40.57,40.45,40.45,50400.0,28.0556,28.0626,27.9796,27.9796,50400.0
2014-12-15 13:45:00,40.44,40.46,40.41,40.46,42300.0,27.9726,27.9865,27.9519,27.9865,42300.0
2014-12-15 13:50:00,40.46,40.54,40.43,40.51,23100.0,27.9865,28.0418,27.9657,28.0211,23100.0
2014-12-15 13:55:00,40.5,40.52,40.47,40.49,14700.0,28.0141,28.028,27.9934,28.0072,14700.0
2014-12-15 14:00:00,40.49,40.54,40.48,40.51,16200.0,28.0072,28.0418,28.0003,28.0211,16200.0
2014-12-15 14:05:00,40.51,40.51,40.44,40.44,20700.0,28.0211,28.0211,27.9726,27.9726,20700.0
2014-12-15 14:10:00,40.44,40.45,40.39,40.41,17900.0,27.9726,27.9796,27.9381,27.9519,17900.0
2014-12-15 14:15:00,40.4,40.43,40.39,40.43,28300.0,27.945,27.9657,27.9381,27.9657,28300.0
2014-12-15 14:20:00,40.42,40.56,40.41,40.52,34900.0,27.9588,28.0556,27.9519,28.028,34900.0
2014-12-15 14:25:00,40.52,40.53,40.47,40.51,217700.0,28.028,28.0349,27.9934,28.0211,217700.0
2014-12-15 14:30:00,40.51,40.52,40.46,40.49,50000.0,28.0211,28.028,27.9865,28.0072,50000.0
2014-12-15 14:35:00,40.48,40.6,40.47,40.55,55200.0,28.0003,28.0833,27.9934,28.0487,55200.0
2014-12-15 14:40:00,40.55,40.6,40.55,40.59,157400.0,28.0487,28.0833,28.0487,28.0764,157400.0
2014-12-15 14:45:00,40.59,40.61,40.55,40.56,117200.0,28.0764,28.0902,28.0487,28.0556,117200.0
2014-12-15 14:50:00,40.56,40.57,40.49,40.5,93600.0,28.0556,28.0626,28.0072,28.0141,93600.0
2014-12-15 14:55:00,40.5,40.54,40.48,40.51,25900.0,28.0141,28.0418,28.0003,28.0211,25900.0
2014-12-15 15:00:00,40.52,40.61,40.51,40.56,24000.0,28.028,28.0902,28.0211,28.0556,24000.0
2014-12-15 15:05:00,40.56,40.64,40.55,40.62,21600.0,28.0556,28.111,28.0487,28.0972,21600.0
2014-12-15 15:10:00,40.62,40.66,40.62,40.62,70800.0,28.0972,28.1248,28.0972,28.0972,70800.0
2014-12-15 15:15:00,40.63,40.63,40.57,40.62,17900.0,28.1041,28.1041,28.0626,28.0972,17900.0
2014-12-15 15:20:00,40.61,40.61,40.55,40.58,19500.0,28.0902,28.0902,28.0487,28.0695,19500.0
2014-12-15 15:25:00,40.58,40.61,40.5,40.5,66800.0,28.0695,28.0902,28.0141,28.0141,66800.0
2014-12-15 15:30:00,40.49,40.54,40.47,40.49,41100.0,28.0072,28.0418,27.9934,28.0072,41100.0
2014-12-15 15:35:00,40.48,40.64,40.48,40.62,61100.0,28.0003,28.111,28.0003,28.0972,61100.0
2014-12-15 15:40:00,40.61,40.62,40.54,40.59,62300.0,28.0902,28.0972,28.0418,28.0764,62300.0
2014-12-15 15:45:00,40.59,40.62,40.51,40.61,75000.0,28.0764,28.0972,28.0211,28.0902,75000.0
2014-12-15 15:50:00,40.61,40.64,40.59,40.61,55200.0,28.0902,28.111,28.0764,28.0902,55200.0
2014-12-15 15:55:00,40.61,40.63,40.55,40.56,126100.0,28.0902,28.1041,28.0487,28.0556,126100.0
2014-12-16 09:30:00,40.56,40.7,40.49,40.6,58700.0,28.0556,28.1525,28.0072,28.0833,58700.0
2014-12-16 09:35:00,40.6,40.64,40.51,40.52,36700.0,28.0833,28.111,28.0211,28.028,36700.0
2014-12-16 09:40:00,40.52,40.66,40.48,40.57,33200.0,28.028,28.1248,28.0003,28.0626,33200.0
2014-12-16 09:45:00,40.57,40.63,40.54,40.57,31200.0,28.0626,28.1041,28.0418,28.0626,31200.0
2014-12-16 09:50:00,40.57,40.63,40.49,40.49,73600.0,28.0626,28.1041,28.0072,28.0072,73600.0
2014-12-16 09:55:00,40.49,40.5,40.38,40.41,37600.0,28.0072,28.0141,27.9311,27.9519,37600.0
2014-12-16 10:00:00,40.41,40.45,40.32,40.38,24300.0,27.9519,27.9796,27.8896,27.9311,24300.0
2014-12-16 10:05:00,40.39,40.47,40.33,40.33,23900.0,27.9381,27.9934,27.8966,27.8966,23900.0
2014-12-16 10:10:00,40.33,40.46,40.31,40.4,28200.0,27.8966,27.9865,27.8827,27.945,28200.0
2014-12-16 10:15:00,40.39,40.74,40.39,40.7,43800.0,27.9381,28.1802,27.9381,28.1525,43800.0
2014-12-16 10:20:00,40.7,40.85,40.66,40.84,70200.0,28.1525,28.2562,28.1248,28.2493,70200.0
2014-12-16 10:25:00,40.84,40.88,40.75,40.78,57000.0,28.2493,28.277,28.1871,28.2078,57000.0
2014-12-16 10:30:00,40.79,40.8,40.65,40.67,51400.0,28.2147,28.2217,28.1179,28.1317,51400.0
2014-12-16 10:35:00,40.66,40.79,40.65,40.79,99100.0,28.1248,28.2147,28.1179,28.2147,99100.0
2014-12-16 10:40:00,40.78,40.82,40.76,40.79,37500.0,28.2078,28.2355,28.194,28.2147,37500.0
2014-12-16 10:45:00,40.78,40.88,40.77,40.82,26400.0,28.2078,28.277,28.2009,28.2355,26400.0
2014-12-16 10:50:00,40.82,40.95,40.82,40.93,63000.0,28.2355,28.3254,28.2355,28.3116,63000.0
2014-12-16 10:55:00,40.93,41.05,40.92,41.01,53100.0,28.3116,28.3946,28.3047,28.3669,53100.0
2014-12-16 11:00:00,41.01,41.02,40.78,40.78,135900.0,28.3669,28.3738,28.2078,28.2078,135900.0
2014-12-16 11:05:00,40.79,40.79,40.66,40.67,103300.0,28.2147,28.2147,28.1248,28.1317,103300.0
2014-12-16 11:10:00,40.67,40.67,40.63,40.67,43900.0,28.1317,28.1317,28.1041,28.1317,43900.0
2014-12-16 11:15:00,40.67,40.81,40.65,40.81,42500.0,28.1317,28.2286,28.1179,28.2286,42500.0
2014-12-16 11:20:00,40.8,40.98,40.8,40.98,45900.0,28.2217,28.3462,28.2217,28.3462,45900.0
2014-12-16 11:25:00,40.99,41.23,40.98,41.13,183800.0,28.3531,28.5191,28.3462,28.4499,183800.0
2014-12-16 11:30:00,41.14,41.16,41.09,41.09,96500.0,28.4568,28.4707,28.4223,28.4223,96500.0
2014-12-16 11:35:00,41.09,41.15,41.05,41.06,18700.0,28.4223,28.4638,28.3946,28.4015,18700.0
2014-12-16 11:40:00,41.06,41.08,41.02,41.07,17700.0,28.4015,28.4153,28.3738,28.4084,17700.0
2014-12-16 11:45:00,41.08,41.09,40.97,40.99,23200.0,28.4153,28.4223,28.3392,28.3531,23200.0
2014-12-16 11:50:00,40.99,41.02,40.93,40.95,25000.0,28.3531,28.3738,28.3116,28.3254,25000.0
2014-12-16 11:55:00,40.95,40.95,40.88,40.9,25900.0,28.3254,28.3254,28.277,28.2908,25900.0
2014-12-16 12:00:00,40.92,40.96,40.9,40.92,21100.0,28.3047,28.3323,28.2908,28.3047,21100.0
2014-12-16 12:05:00,40.92,40.92,40.87,40.88,8400.0,28.3047,28.3047,28.2701,28.277,8400.0
2014-12-16 12:10:00,40.89,40.93,40.87,40.87,6800.0,28.2839,28.3116,28.2701,28.2701,6800.0
2014-12-16 12:15:00,40.87,40.88,40.85,40.86,7300.0,28.2701,28.277,28.2562,28.2632,7300.0
2014-12-16 12:20:00,40.86,40.87,40.79,40.8,11600.0,28.2632,28.2701,28.2147,28.2217,11600.0
2014-12-16 12:25:00,40.81,40.82,40.69,40.72,31300.0,28.2286,28.2355,28.1456,28.1663,31300.0
2014-12-16 12:30:00,40.71,40.79,40.7,40.79,10200.0,28.1594,28.2147,28.1525,28.2147,10200.0
2014-12-16 12:35:00,40.79,40.84,40.74,40.84,10100.0,28.2147,28.2493,28.1802,28.2493,10100.0
2014-12-16 12:40:00,40.84,40.85,40.76,40.77,13300.0,28.2493,28.2562,28.194,28.2009,13300.0
2014-12-16 12:45:00,40.77,40.77,40.71,40.71,13600.0,28.2009,28.2009,28.1594,28.1594,13600.0
2014-12-16 12:50:00,40.72,40.76,40.7,40.71,10500.0,28.1663,28.194,28.1525,28.1594,10500.0
2014-12-16 12:55:00,40.7,40.72,40.67,40.69,6900.0,28.1525,28.1663,28.1317,28.1456,6900.0
2014-12-16 13:00:00,40.68,40.76,40.68,40.74,11400.0,28.1387,28.194,28.1387,28.1802,11400.0
2014-12-16 13:05:00,40.75,40.76,40.65,40.67,9800.0,28.1871,28.194,28.1179,28.1317,9800.0
2014-12-16 13:10:00,40.67,40.67,40.57,40.59,28400.0,28.1317,28.1317,28.0626,28.0764,28400.0
2014-12-16 13:15:00,40.58,40.67,40.58,40.62,79700.0,28.0695,28.1317,28.0695,28.0972,79700.0
2014-12-16 13:20:00,40.62,40.63,40.58,40.58,19400.0,28.0972,28.1041,28.0695,28.0695,19400.0
2014-12-16 13:25:00,40.57,40.61,40.54,40.58,17000.0,28.0626,28.0902,28.0418,28.0695,17000.0
2014-12-16 13:30:00,40.57,40.59,40.51,40.58,17900.0,28.0626,28.0764,28.0211,28.0695,17900.0
2014-12-16 13:35:00,40.59,40.65,40.59,40.63,11000.0,28.0764,28.1179,28.0764,28.1041,11000.0
2014-12-16 13:40:00,40.64,40.76,40.64,40.73,17000.0,28.111,28.194,28.111,28.1732,17000.0
2014-12-16 13:45:00,40.7,40.7,40.61,40.68,13200.0,28.1525,28.1525,28.0902,28.1387,13200.0
2014-12-16 13:50:00,40.68,40.76,40.66,40.74,11600.0,28.1387,28.194,28.1248,28.1802,11600.0
2014-12-16 13:55:00,40.74,40.79,40.72,40.74,18500.0,28.1802,28.2147,28.1663,28.1802,18500.0
2014-12-16 14:00:00,40.74,40.75,40.67,40.67,7000.0,28.1802,28.1871,28.1317,28.1317,7000.0
2014-12-16 14:05:00,40.67,40.83,40.67,40.81,20200.0,28.1317,28.2424,28.1317,28.2286,20200.0
2014-12-16 14:10:00,40.82,40.85,40.8,40.84,13000.0,28.2355,28.2562,28.2217,28.2493,13000.0
2014-12-16 14:15:00,40.84,40.85,40.77,40.78,13000.0,28.2493,28.2562,28.2009,28.2078,13000.0
2014-12-16 14:20:00,40.79,40.86,40.79,40.81,12900.0,28.2147,28.2632,28.2147,28.2286,12900.0
2014-12-16 14:25:00,40.81,40.88,40.81,40.84,12400.0,28.2286,28.277,28.2286,28.2493,12400.0
2014-12-16 14:30:00,40.84,40.92,40.84,40.85,14400.0,28.2493,28.3047,28.2493,28.2562,14400.0
2014-12-16 14:35:00,40.84,40.86,40.81,40.85,33900.0,28.2493,28.2632,28.2286,28.2562,33900.0
2014-12-16 14:40:00,40.85,40.9,40.83,40.85,12400.0,28.2562,28.2908,28.2424,28.2562,12400.0
2014-12-16 14:45:00,40.86,40.86,40.83,40.84,21100.0,28.2632,28.2632,28.2424,28.2493,21100.0
2014-12-16 14:50:00,40.85,40.85,40.77,40.79,23400.0,28.2562,28.2562,28.2009,28.2147,23400.0
2014-12-16 14:55:00,40.8,40.86,40.78,40.85,18400.0,28.2217,28.2632,28.2078,28.2562,18400.0
2014-12-16 15:00:00,40.85,40.91,40.8,40.9,28800.0,28.2562,28.2977,28.2217,28.2908,28800.0
2014-12-16 15:05:00,40.89,40.93,40.83,40.86,36800.0,28.2839,28.3116,28.2424,28.2632,36800.0
2014-12-16 15:10:00,40.87,40.88,40.82,40.83,20400.0,28.2701,28.277,28.2355,28.2424,20400.0
2014-12-16 15:15:00,40.82,40.89,40.82,40.89,23200.0,28.2355,28.2839,28.2355,28.2839,23200.0
2014-12-16 15:20:00,40.88,40.91,40.83,40.84,27800.0,28.277,28.2977,28.2424,28.2493,27800.0
2014-12-16 15:25:00,40.84,40.84,40.74,40.77,63000.0,28.2493,28.2493,28.1802,28.2009,63000.0
2014-12-16 15:30:00,40.77,40.88,40.73,40.82,73900.0,28.2009,28.277,28.1732,28.2355,73900.0
2014-12-16 15:35:00,40.82,40.85,40.68,40.7,41400.0,28.2355,28.2562,28.1387,28.1525,41400.0
2014-12-16 15:40:00,40.7,40.7,40.55,40.61,54100.0,28.1525,28.1525,28.0487,28.0902,54100.0
2014-12-16 15:45:00,40.6,40.66,40.57,40.61,63400.0,28.0833,28.1248,28.0626,28.0902,63400.0
2014-12-16 15:50:00,40.61,40.63,40.49,40.56,88700.0,28.0902,28.1041,28.0072,28.0556,88700.0
2014-12-16 15:55:00,40.57,40.57,40.44,40.46,141500.0,28.0626,28.0626,27.9726,27.9865,141500.0
2014-12-17 09:30:00,40.54,40.92,40.54,40.9,42800.0,28.0418,28.3047,28.0418,28.2908,42800.0
2014-12-17 09:35:00,40.91,41.05,40.77,41.03,42300.0,28.2977,28.3946,28.2009,28.3808,42300.0
2014-12-17 09:40:00,41.03,41.15,40.93,41.07,32300.0,28.3808,28.4638,28.3116,28.4084,32300.0
2014-12-17 09:45:00,41.06,41.06,40.9,40.96,28000.0,28.4015,28.4015,28.2908,28.3323,28000.0
2014-12-17 09:50:00,40.95,41.04,40.92,40.98,23600.0,28.3254,28.3877,28.3047,28.3462,23600.0
2014-12-17 09:55:00,40.99,41.01,40.91,40.95,11100.0,28.3531,28.3669,28.2977,28.3254,11100.0
2014-12-17 10:00:00,40.96,40.99,40.81,40.84,26700.0,28.3323,28.3531,28.2286,28.2493,26700.0
2014-12-17 10:05:00,40.84,40.86,40.68,40.7,20100.0,28.2493,28.2632,28.1387,28.1525,20100.0
2014-12-17 10:10:00,40.71,40.86,40.71,40.85,33400.0,28.1594,28.2632,28.1594,28.2562,33400.0
2014-12-17 10:15:00,40.85,40.88,40.81,40.88,27500.0,28.2562,28.277,28.2286,28.277,27500.0
2014-12-17 10:20:00,40.88,40.92,40.83,40.89,32400.0,28.277,28.3047,28.2424,28.2839,32400.0
2014-12-17 10:25:00,40.89,41.0,40.89,40.97,43600.0,28.2839,28.36,28.2839,28.3392,43600.0
2014-12-17 10:30:00,40.97,41.12,40.97,41.12,26300.0,28.3392,28.443,28.3392,28.443,26300.0
2014-12-17 10:35:00,41.12,41.19,41.08,41.16,32200.0,28.443,28.4914,28.4153,28.4707,32200.0
2014-12-17 10:40:00,41.16,41.2,41.13,41.2,37000.0,28.4707,28.4983,28.4499,28.4983,37000.0
2014-12-17 10:45:00,41.2,41.24,41.17,41.17,45800.0,28.4983,28.526,28.4776,28.4776,45800.0
2014-12-17 10:50:00,41.17,41.2,41.15,41.15,33100.0,28.4776,28.4983,28.4638,28.4638,33100.0
2014-12-17 10:55:00,41.14,41.15,41.09,41.14,20500.0,28.4568,28.4638,28.4223,28.4568,20500.0
2014-12-17 11:00:00,41.13,41.16,41.11,41.14,16600.0,28.4499,28.4707,28.4361,28.4568,16600.0
2014-12-17 11:05:00,41.14,41.14,41.08,41.08,10300.0,28.4568,28.4568,28.4153,28.4153,10300.0
2014-12-17 11:10:00,41.09,41.1,40.96,40.98,15600.0,28.4223,28.4292,28.3323,28.3462,15600.0
2014-12-17 11:15:00,40.99,41.07,40.97,41.07,10300.0,28.3531,28.4084,28.3392,28.4084,10300.0
2014-12-17 11:20:00,41.07,41.2,41.07,41.19,16000.0,28.4084,28.4983,28.4084,28.4914,16000.0
2014-12-17 11:25:00,41.19,41.24,41.18,41.21,12800.0,28.4914,28.526,28.4845,28.5053,12800.0
2014-12-17 11:30:00,41.2,41.22,41.13,41.13,9600.0,28.4983,28.5122,28.4499,28.4499,9600.0
2014-12-17 11:35:00,41.13,41.25,41.11,41.23,21200.0,28.4499,28.5329,28.4361,28.5191,21200.0
2014-12-17 11:40:00,41.24,41.31,41.22,41.24,18000.0,28.526,28.5744,28.5122,28.526,18000.0
2014-12-17 11:45:00,41.24,41.29,41.24,41.25,12800.0,28.526,28.5606,28.526,28.5329,12800.0
2014-12-17 11:50:00,41.25,41.3,41.22,41.28,16100.0,28.5329,28.5675,28.5122,28.5537,16100.0
2014-12-17 11:55:00,41.29,41.39,41.27,41.33,27000.0,28.5606,28.6298,28.5468,28.5883,27000.0
2014-12-17 12:00:00,41.34,41.34,41.27,41.31,15500.0,28.5952,28.5952,28.5468,28.5744,15500.0
2014-12-17 12:05:00,41.32,41.35,41.28,41.34,15700.0,28.5813,28.6021,28.5537,28.5952,15700.0
2014-12-17 12:10:00,41.35,41.35,41.27,41.3,13000.0,28.6021,28.6021,28.5468,28.5675,13000.0
2014-12-17 12:15:00,41.3,41.32,41.24,41.27,17600.0,28.5675,28.5813,28.526,28.5468,17600.0
2014-12-17 12:20:00,41.27,41.27,41.19,41.2,10900.0,28.5468,28.5468,28.4914,28.4983,10900.0
2014-12-17 12:25:00,41.18,41.2,41.16,41.18,10600.0,28.4845,28.4983,28.4707,28.4845,10600.0
2014-12-17 12:30:00,41.18,41.24,41.18,41.22,8500.0,28.4845,28.526,28.4845,28.5122,8500.0
2014-12-17 12:35:00,41.23,41.25,41.15,41.2,17500.0,28.5191,28.5329,28.4638,28.4983,17500.0
2014-12-17 12:40:00,41.2,41.29,41.18,41.28,30000.0,28.4983,28.5606,28.4845,28.5537,30000.0
2014-12-17 12:45:00,41.28,41.29,41.23,41.26,25700.0,28.5537,28.5606,28.5191,28.5398,25700.0
2014-12-17 12:50:00,41.26,41.34,41.26,41.27,14100.0,28.5398,28.5952,28.5398,28.5468,14100.0
2014-12-17 12:55:00,41.26,41.27,41.24,41.26,7900.0,28.5398,28.5468,28.526,28.5398,7900.0
2014-12-17 13:00:00,41.26,41.3,41.23,41.24,13200.0,28.5398,28.5675,28.5191,28.526,13200.0
2014-12-17 13:05:00,41.25,41.3,41.23,41.3,9300.0,28.5329,28.5675,28.5191,28.5675,9300.0
2014-12-17 13:10:00,41.29,41.29,41.19,41.2,11900.0,28.5606,28.5606,28.4914,28.4983,11900.0
2014-12-17 13:15:00,41.2,41.27,41.2,41.27,9900.0,28.4983,28.5468,28.4983,28.5468,9900.0
2014-12-17 13:20:00,41.27,41.28,41.21,41.21,8600.0,28.5468,28.5537,28.5053,28.5053,8600.0
2014-12-17 13:25:00,41.2,41.23,41.18,41.23,9400.0,28.4983,28.5191,28.4845,28.5191,9400.0
2014-12-17 13:30:00,41.24,41.28,41.21,41.26,17800.0,28.526,28.5537,28.5053,28.5398,17800.0
2014-12-17 13:35:00,41.27,41.33,41.21,41.32,21500.0,28.5468,28.5883,28.5053,28.5813,21500.0
2014-12-17 13:40:00,41.31,41.36,41.28,41.32,19200.0,28.5744,28.609,28.5537,28.5813,19200.0
2014-12-17 13:45:00,41.32,41.33,41.26,41.31,15300.0,28.5813,28.5883,28.5398,28.5744,15300.0
2014-12-17 13:50:00,41.3,41.34,41.28,41.3,13600.0,28.5675,28.5952,28.5537,28.5675,13600.0
2014-12-17 13:55:00,41.3,41.36,41.28,41.36,16900.0,28.5675,28.609,28.5537,28.609,16900.0
2014-12-17 14:00:00,41.34,41.77,41.32,41.61,66800.0,28.5952,28.8926,28.5813,28.7819,66800.0
2014-12-17 14:05:00,41.62,41.62,41.46,41.52,25100.0,28.7889,28.7889,28.6782,28.7197,25100.0
2014-12-17 14:10:00,41.52,41.65,41.47,41.62,24400.0,28.7197,28.8096,28.6851,28.7889,24400.0
2014-12-17 14:15:00,41.61,41.61,41.5,41.53,22400.0,28.7819,28.7819,28.7059,28.7266,22400.0
2014-12-17 14:20:00,41.53,41.53,41.43,41.49,26800.0,28.7266,28.7266,28.6574,28.6989,26800.0
2014-12-17 14:25:00,41.48,41.49,41.38,41.41,33000.0,28.692,28.6989,28.6228,28.6436,33000.0
2014-12-17 14:30:00,41.41,41.41,41.28,41.38,30900.0,28.6436,28.6436,28.5537,28.6228,30900.0
2014-12-17 14:35:00,41.39,41.49,41.39,41.49,28600.0,28.6298,28.6989,28.6298,28.6989,28600.0
2014-12-17 14:40:00,41.49,41.49,41.27,41.35,54100.0,28.6989,28.6989,28.5468,28.6021,54100.0
2014-12-17 14:45:00,41.36,41.37,41.22,41.24,35800.0,28.609,28.6159,28.5122,28.526,35800.0
2014-12-17 14:50:00,41.26,41.38,41.23,41.38,23000.0,28.5398,28.6228,28.5191,28.6228,23000.0
2014-12-17 14:55:00,41.39,41.4,41.29,41.31,36400.0,28.6298,28.6367,28.5606,28.5744,36400.0
2014-12-17 15:00:00,41.31,41.31,41.14,41.17,60000.0,28.5744,28.5744,28.4568,28.4776,60000.0
2014-12-17 15:05:00,41.16,41.25,41.16,41.18,39500.0,28.4707,28.5329,28.4707,28.4845,39500.0
2014-12-17 15:10:00,41.19,41.3,41.15,41.29,28500.0,28.4914,28.5675,28.4638,28.5606,28500.0
2014-12-17 15:15:00,41.3,41.41,41.28,41.41,23500.0,28.5675,28.6436,28.5537,28.6436,23500.0
2014-12-17 15:20:00,41.4,41.4,41.31,41.34,36500.0,28.6367,28.6367,28.5744,28.5952,36500.0
2014-12-17 15:25:00,41.35,41.57,41.35,41.55,45000.0,28.6021,28.7543,28.6021,28.7404,45000.0
2014-12-17 15:30:00,41.55,41.63,41.51,41.52,49800.0,28.7404,28.7958,28.7128,28.7197,49800.0
2014-12-17 15:35:00,41.51,41.54,41.45,41.52,57700.0,28.7128,28.7335,28.6713,28.7197,57700.0
2014-12-17 15:40:00,41.52,41.64,41.52,41.6,60000.0,28.7197,28.8027,28.7197,28.775,60000.0
2014-12-17 15:45:00,41.61,41.71,41.59,41.68,92000.0,28.7819,28.8511,28.7681,28.8304,92000.0
2014-12-17 15:50:00,41.68,41.69,41.61,41.62,104400.0,28.8304,28.8373,28.7819,28.7889,104400.0
2014-12-17 15:55:00,41.62,41.7,41.61,41.68,179600.0,28.7889,28.8442,28.7819,28.8304,179600.0
2014-12-18 09:30:00,41.94,42.22,41.68,41.77,221200.0,29.0102,29.2039,28.8304,28.8926,221200.0
2014-12-18 09:35:00,41.71,41.91,41.71,41.79,18600.0,28.8511,28.9895,28.8511,28.9064,18600.0
2014-12-18 09:40:00,41.82,41.88,41.8,41.88,17800.0,28.9272,28.9687,28.9134,28.9687,17800.0
2014-12-18 09:45:00,41.88,41.89,41.81,41.82,26200.0,28.9687,28.9756,28.9203,28.9272,26200.0
2014-12-18 09:50:00,41.84,41.88,41.8,41.87,22400.0,28.941,28.9687,28.9134,28.9618,22400.0
2014-12-18 09:55:00,41.86,42.01,41.84,42.01,20900.0,28.9549,29.0586,28.941,29.0586,20900.0
2014-12-18 10:00:00,42.02,42.09,41.98,42.02,17700.0,29.0655,29.114,29.0379,29.0655,17700.0
2014-12-18 10:05:00,42.01,42.13,41.95,42.07,33600.0,29.0586,29.1416,29.0171,29.1001,33600.0
2014-12-18 10:10:00,42.07,42.16,42.06,42.09,97100.0,29.1001,29.1624,29.0932,29.114,97100.0
2014-12-18 10:15:00,42.09,42.09,42.03,42.09,24200.0,29.114,29.114,29.0725,29.114,24200.0
2014-12-18 10:20:00,42.09,42.11,42.07,42.08,14800.0,29.114,29.1278,29.1001,29.107,14800.0
2014-12-18 10:25:00,42.07,42.09,42.05,42.08,14900.0,29.1001,29.114,29.0863,29.107,14900.0
2014-12-18 10:30:00,42.08,42.11,42.06,42.08,20600.0,29.107,29.1278,29.0932,29.107,20600.0
2014-12-18 10:35:00,42.07,42.1,42.06,42.1,21200.0,29.1001,29.1209,29.0932,29.1209,21200.0
2014-12-18 10:40:00,42.09,42.12,42.06,42.1,38300.0,29.114,29.1347,29.0932,29.1209,38300.0
2014-12-18 10:45:00,42.09,42.12,42.08,42.08,36100.0,29.114,29.1347,29.107,29.107,36100.0
2014-12-18 10:50:00,42.08,42.09,42.05,42.06,11100.0,29.107,29.114,29.0863,29.0932,11100.0
2014-12-18 10:55:00,42.06,42.07,41.95,41.95,16900.0,29.0932,29.1001,29.0171,29.0171,16900.0
2014-12-18 11:00:00,41.95,41.98,41.91,41.96,19300.0,29.0171,29.0379,28.9895,29.024,19300.0
2014-12-18 11:05:00,41.97,41.97,41.86,41.88,22000.0,29.031,29.031,28.9549,28.9687,22000.0
2014-12-18 11:10:00,41.88,41.89,41.82,41.84,14200.0,28.9687,28.9756,28.9272,28.941,14200.0
2014-12-18 11:15:00,41.84,41.89,41.84,41.84,27000.0,28.941,28.9756,28.941,28.941,27000.0
2014-12-18 11:20:00,41.85,41.88,41.84,41.86,55600.0,28.948,28.9687,28.941,28.9549,55600.0
2014-12-18 11:25:00,41.86,41.96,41.85,41.86,43500.0,28.9549,29.024,28.948,28.9549,43500.0
2014-12-18 11:30:00,41.86,41.88,41.8,41.84,18300.0,28.9549,28.9687,28.9134,28.941,18300.0
2014-12-18 11:35:00,41.84,41.86,41.8,41.86,16600.0,28.941,28.9549,28.9134,28.9549,16600.0
2014-12-18 11:40:00,41.85,41.88,41.85,41.88,20200.0,28.948,28.9687,28.948,28.9687,20200.0
2014-12-18 11:45:00,41.87,41.87,41.82,41.82,15900.0,28.9618,28.9618,28.9272,28.9272,15900.0
2014-12-18 11:50:00,41.82,41.84,41.79,41.83,49300.0,28.9272,28.941,28.9064,28.9341,49300.0
2014-12-18 11:55:00,41.82,41.96,41.82,41.95,100700.0,28.9272,29.024,28.9272,29.0171,100700.0
2014-12-18 12:00:00,41.95,41.96,41.91,41.94,44700.0,29.0171,29.024,28.9895,29.0102,44700.0
2014-12-18 12:05:00,41.95,41.99,41.95,41.96,19400.0,29.0171,29.0448,29.0171,29.024,19400.0
2014-12-18 12:10:00,41.97,42.0,41.95,41.98,14600.0,29.031,29.0517,29.0171,29.0379,14600.0
2014-12-18 12:15:00,41.98,42.01,41.97,42.0,10200.0,29.0379,29.0586,29.031,29.0517,10200.0
2014-12-18 12:20:00,41.99,41.99,41.92,41.94,13300.0,29.0448,29.0448,28.9964,29.0102,13300.0
2014-12-18 12:25:00,41.93,41.99,41.93,41.96,12200.0,29.0033,29.0448,29.0033,29.024,12200.0
2014-12-18 12:30:00,41.96,41.99,41.93,41.98,16500.0,29.024,29.0448,29.0033,29.0379,16500.0
2014-12-18 12:35:00,41.99,41.99,41.94,41.94,12000.0,29.0448,29.0448,29.0102,29.0102,12000.0
2014-12-18 12:40:00,41.94,41.98,41.94,41.97,7400.0,29.0102,29.0379,29.0102,29.031,7400.0
2014-12-18 12:45:00,41.96,42.02,41.94,42.01,14200.0,29.024,29.0655,29.0102,29.0586,14200.0
2014-12-18 12:50:00,42.02,42.08,42.01,42.01,13000.0,29.0655,29.107,29.0586,29.0586,13000.0
2014-12-18 12:55:00,42.01,42.08,42.01,42.08,8200.0,29.0586,29.107,29.0586,29.107,8200.0
2014-12-18 13:00:00,42.07,42.08,42.04,42.04,13200.0,29.1001,29.107,29.0794,29.0794,13200.0
2014-12-18 13:05:00,42.05,42.05,41.98,42.0,22900.0,29.0863,29.0863,29.0379,29.0517,22900.0
2014-12-18 13:10:00,42.0,42.0,41.93,41.93,17600.0,29.0517,29.0517,29.0033,29.0033,17600.0
2014-12-18 13:15:00,41.93,41.96,41.93,41.94,25900.0,29.0033,29.024,29.0033,29.0102,25900.0
2014-12-18 13:20:00,41.94,41.99,41.94,41.94,40000.0,29.0102,29.0448,29.0102,29.0102,40000.0
2014-12-18 13:25:00,41.94,41.96,41.93,41.96,26500.0,29.0102,29.024,29.0033,29.024,26500.0
2014-12-18 13:30:00,41.95,41.97,41.94,41.94,24800.0,29.0171,29.031,29.0102,29.0102,24800.0
2014-12-18 13:35:00,41.95,41.95,41.9,41.9,22400.0,29.0171,29.0171,28.9825,28.9825,22400.0
2014-12-18 13:40:00,41.89,41.91,41.86,41.86,21400.0,28.9756,28.9895,28.9549,28.9549,21400.0
2014-12-18 13:45:00,41.87,41.9,41.86,41.87,15400.0,28.9618,28.9825,28.9549,28.9618,15400.0
2014-12-18 13:50:00,41.86,41.93,41.86,41.91,13400.0,28.9549,29.0033,28.9549,28.9895,13400.0
2014-12-18 13:55:00,41.9,41.9,41.88,41.89,15600.0,28.9825,28.9825,28.9687,28.9756,15600.0
2014-12-18 14:00:00,41.89,41.91,41.86,41.9,13000.0,28.9756,28.9895,28.9549,28.9825,13000.0
2014-12-18 14:05:00,41.9,41.9,41.84,41.89,15600.0,28.9825,28.9825,28.941,28.9756,15600.0
2014-12-18 14:10:00,41.89,41.94,41.88,41.92,24000.0,28.9756,29.0102,28.9687,28.9964,24000.0
2014-12-18 14:15:00,41.92,41.97,41.9,41.96,20900.0,28.9964,29.031,28.9825,29.024,20900.0
2014-12-18 14:20:00,41.95,41.96,41.88,41.89,21900.0,29.0171,29.024,28.9687,28.9756,21900.0
2014-12-18 14:25:00,41.9,41.97,41.87,41.87,21700.0,28.9825,29.031,28.9618,28.9618,21700.0
2014-12-18 14:30:00,41.87,41.94,41.84,41.94,17900.0,28.9618,29.0102,28.941,29.0102,17900.0
2014-12-18 14:35:00,41.93,41.97,41.89,41.94,19500.0,29.0033,29.031,28.9756,29.0102,19500.0
2014-12-18 14:40:00,41.95,41.97,41.91,41.91,18100.0,29.0171,29.031,28.9895,28.9895,18100.0
2014-12-18 14:45:00,41.91,41.94,41.88,41.91,22500.0,28.9895,29.0102,28.9687,28.9895,22500.0
2014-12-18 14:50:00,41.91,41.95,41.86,41.94,29600.0,28.9895,29.0171,28.9549,29.0102,29600.0
2014-12-18 14:55:00,41.94,41.98,41.92,41.93,33100.0,29.0102,29.0379,28.9964,29.0033,33100.0
2014-12-18 15:00:00,41.94,41.98,41.93,41.98,45900.0,29.0102,29.0379,29.0033,29.0379,45900.0
2014-12-18 15:05:00,41.98,42.03,41.96,41.98,55900.0,29.0379,29.0725,29.024,29.0379,55900.0
2014-12-18 15:10:00,41.98,42.04,41.98,42.03,36700.0,29.0379,29.0794,29.0379,29.0725,36700.0
2014-12-18 15:15:00,42.03,42.05,42.01,42.03,41200.0,29.0725,29.0863,29.0586,29.0725,41200.0
2014-12-18 15:20:00,42.03,42.04,41.99,42.0,46100.0,29.0725,29.0794,29.0448,29.0517,46100.0
2014-12-18 15:25:00,41.99,42.06,41.99,42.04,50500.0,29.0448,29.0932,29.0448,29.0794,50500.0
2014-12-18 15:30:00,42.04,42.13,42.04,42.09,56400.0,29.0794,29.1416,29.0794,29.114,56400.0
2014-12-18 15:35:00,42.09,42.13,42.05,42.09,68600.0,29.114,29.1416,29.0863,29.114,68600.0
2014-12-18 15:40:00,42.1,42.18,42.1,42.13,50000.0,29.1209,29.1762,29.1209,29.1416,50000.0
2014-12-18 15:45:00,42.13,42.15,42.1,42.15,94700.0,29.1416,29.1555,29.1209,29.1555,94700.0
2014-12-18 15:50:00,42.14,42.22,42.14,42.21,96800.0,29.1485,29.2039,29.1485,29.197,96800.0
2014-12-18 15:55:00,42.21,42.28,42.2,42.27,200200.0,29.197,29.2454,29.19,29.2385,200200.0
2014-12-19 09:30:00,42.47,42.63,42.26,42.47,693000.0,29.3768,29.4875,29.2316,29.3768,693000.0
2014-12-19 09:35:00,42.45,42.7,42.3,42.54,52400.0,29.363,29.5359,29.2592,29.4252,52400.0
2014-12-19 09:40:00,42.53,42.57,42.26,42.26,22700.0,29.4183,29.446,29.2316,29.2316,22700.0
2014-12-19 09:45:00,42.27,42.43,42.27,42.39,28400.0,29.2385,29.3491,29.2385,29.3215,28400.0
2014-12-19 09:50:00,42.37,42.42,42.32,42.32,23100.0,29.3076,29.3422,29.2731,29.2731,23100.0
2014-12-19 09:55:00,42.28,42.35,42.23,42.34,25100.0,29.2454,29.2938,29.2108,29.2869,25100.0
2014-12-19 10:00:00,42.33,42.38,42.28,42.36,20800.0,29.28,29.3146,29.2454,29.3007,20800.0
2014-12-19 10:05:00,42.35,42.38,42.33,42.34,30200.0,29.2938,29.3146,29.28,29.2869,30200.0
2014-12-19 10:10:00,42.34,42.36,42.3,42.34,23400.0,29.2869,29.3007,29.2592,29.2869,23400.0
2014-12-19 10:15:00,42.34,42.34,42.3,42.31,28000.0,29.2869,29.2869,29.2592,29.2661,28000.0
2014-12-19 10:20:00,42.31,42.31,42.21,42.27,21300.0,29.2661,29.2661,29.197,29.2385,21300.0
2014-12-19 10:25:00,42.26,42.3,42.24,42.3,21400.0,29.2316,29.2592,29.2177,29.2592,21400.0
2014-12-19 10:30:00,42.3,42.3,42.2,42.21,14900.0,29.2592,29.2592,29.19,29.197,14900.0
2014-12-19 10:35:00,42.21,42.24,42.15,42.16,10700.0,29.197,29.2177,29.1555,29.1624,10700.0
2014-12-19 10:40:00,42.16,42.18,42.13,42.18,29500.0,29.1624,29.1762,29.1416,29.1762,29500.0
2014-12-19 10:45:00,42.18,42.19,42.1,42.14,21400.0,29.1762,29.1831,29.1209,29.1485,21400.0
2014-12-19 10:50:00,42.13,42.13,42.05,42.06,21200.0,29.1416,29.1416,29.0863,29.0932,21200.0
2014-12-19 10:55:00,42.07,42.1,42.07,42.1,27000.0,29.1001,29.1209,29.1001,29.1209,27000.0
2014-12-19 11:00:00,42.1,42.12,42.04,42.06,28300.0,29.1209,29.1347,29.0794,29.0932,28300.0
2014-12-19 11:05:00,42.05,42.09,42.03,42.06,21900.0,29.0863,29.114,29.0725,29.0932,21900.0
2014-12-19 11:10:00,42.06,42.08,42.04,42.08,36800.0,29.0932,29.107,29.0794,29.107,36800.0
2014-12-19 11:15:00,42.08,42.18,42.05,42.18,26900.0,29.107,29.1762,29.0863,29.1762,26900.0
2014-12-19 11:20:00,42.17,42.19,42.15,42.16,18900.0,29.1693,29.1831,29.1555,29.1624,18900.0
2014-12-19 11:25:00,42.17,42.23,42.15,42.19,29100.0,29.1693,29.2108,29.1555,29.1831,29100.0
2014-12-19 11:30:00,42.19,42.2,42.16,42.18,24800.0,29.1831,29.19,29.1624,29.1762,24800.0
2014-12-19 11:35:00,42.18,42.18,42.13,42.15,27900.0,29.1762,29.1762,29.1416,29.1555,27900.0
2014-12-19 11:40:00,42.15,42.19,42.15,42.18,28100.0,29.1555,29.1831,29.1555,29.1762,28100.0
2014-12-19 11:45:00,42.18,42.19,42.14,42.15,27900.0,29.1762,29.1831,29.1485,29.1555,27900.0
2014-12-19 11:50:00,42.15,42.15,42.11,42.13,91400.0,29.1555,29.1555,29.1278,29.1416,91400.0
2014-12-19 11:55:00,42.13,42.16,42.12,42.13,17800.0,29.1416,29.1624,29.1347,29.1416,17800.0
2014-12-19 12:00:00,42.13,42.13,42.08,42.11,35100.0,29.1416,29.1416,29.107,29.1278,35100.0
2014-12-19 12:05:00,42.11,42.11,42.06,42.07,16000.0,29.1278,29.1278,29.0932,29.1001,16000.0
2014-12-19 12:10:00,42.07,42.07,42.04,42.05,16200.0,29.1001,29.1001,29.0794,29.0863,16200.0
2014-12-19 12:15:00,42.06,42.08,42.02,42.02,23500.0,29.0932,29.107,29.0655,29.0655,23500.0
2014-12-19 12:20:00,42.02,42.04,42.0,42.01,18700.0,29.0655,29.0794,29.0517,29.0586,18700.0
2014-12-19 12:25:00,42.01,42.04,42.01,42.02,12200.0,29.0586,29.0794,29.0586,29.0655,12200.0
2014-12-19 12:30:00,42.02,42.05,42.0,42.04,19900.0,29.0655,29.0863,29.0517,29.0794,19900.0
2014-12-19 12:35:00,42.04,42.07,42.02,42.05,19800.0,29.0794,29.1001,29.0655,29.0863,19800.0
2014-12-19 12:40:00,42.04,42.06,42.02,42.05,12000.0,29.0794,29.0932,29.0655,29.0863,12000.0
2014-12-19 12:45:00,42.06,42.08,42.04,42.08,9400.0,29.0932,29.107,29.0794,29.107,9400.0
2014-12-19 12:50:00,42.08,42.13,42.08,42.12,14200.0,29.107,29.1416,29.107,29.1347,14200.0
2014-12-19 12:55:00,42.11,42.11,42.08,42.08,20800.0,29.1278,29.1278,29.107,29.107,20800.0
2014-12-19 13:00:00,42.09,42.1,42.08,42.08,12200.0,29.114,29.1209,29.107,29.107,12200.0
2014-12-19 13:05:00,42.08,42.1,42.08,42.08,17800.0,29.107,29.1209,29.107,29.107,17800.0
2014-12-19 13:10:00,42.08,42.09,42.04,42.04,18800.0,29.107,29.114,29.0794,29.0794,18800.0
2014-12-19 13:15:00,42.04,42.06,42.04,42.05,13700.0,29.0794,29.0932,29.0794,29.0863,13700.0
2014-12-19 13:20:00,42.05,42.07,42.02,42.06,12800.0,29.0863,29.1001,29.0655,29.0932,12800.0
2014-12-19 13:25:00,42.06,42.13,42.06,42.09,12500.0,29.0932,29.1416,29.0932,29.114,12500.0
2014-12-19 13:30:00,42.09,42.1,42.06,42.06,16300.0,29.114,29.1209,29.0932,29.0932,16300.0
2014-12-19 13:35:00,42.06,42.06,42.01,42.01,15300.0,29.0932,29.0932,29.0586,29.0586,15300.0
2014-12-19 13:40:00,42.01,42.02,42.0,42.02,11900.0,29.0586,29.0655,29.0517,29.0655,11900.0
2014-12-19 13:45:00,42.02,42.03,42.0,42.02,34200.0,29.0655,29.0725,29.0517,29.0655,34200.0
2014-12-19 13:50:00,42.03,42.04,42.01,42.04,13900.0,29.0725,29.0794,29.0586,29.0794,13900.0
2014-12-19 13:55:00,42.05,42.08,42.05,42.07,17700.0,29.0863,29.107,29.0863,29.1001,17700.0
2014-12-19 14:00:00,42.07,42.07,42.04,42.07,17900.0,29.1001,29.1001,29.0794,29.1001,17900.0
2014-12-19 14:05:00,42.07,42.13,42.06,42.13,45800.0,29.1001,29.1416,29.0932,29.1416,45800.0
2014-12-19 14:10:00,42.13,42.21,42.13,42.18,22800.0,29.1416,29.197,29.1416,29.1762,22800.0
2014-12-19 14:15:00,42.18,42.18,42.15,42.16,12500.0,29.1762,29.1762,29.1555,29.1624,12500.0
2014-12-19 14:20:00,42.15,42.15,42.12,42.13,13000.0,29.1555,29.1555,29.1347,29.1416,13000.0
2014-12-19 14:25:00,42.12,42.13,42.09,42.11,14800.0,29.1347,29.1416,29.114,29.1278,14800.0
2014-12-19 14:30:00,42.1,42.12,42.09,42.1,14600.0,29.1209,29.1347,29.114,29.1209,14600.0
2014-12-19 14:35:00,42.1,42.1,42.04,42.07,16300.0,29.1209,29.1209,29.0794,29.1001,16300.0
2014-12-19 14:40:00,42.06,42.16,42.06,42.16,26800.0,29.0932,29.1624,29.0932,29.1624,26800.0
2014-12-19 14:45:00,42.17,42.21,42.16,42.21,15100.0,29.1693,29.197,29.1624,29.197,15100.0
2014-12-19 14:50:00,42.21,42.29,42.21,42.29,26100.0,29.197,29.2523,29.197,29.2523,26100.0
2014-12-19 14:55:00,42.29,42.32,42.28,42.31,18000.0,29.2523,29.2731,29.2454,29.2661,18000.0
2014-12-19 15:00:00,42.31,42.35,42.3,42.33,16400.0,29.2661,29.2938,29.2592,29.28,16400.0
2014-12-19 15:05:00,42.34,42.34,42.27,42.31,34100.0,29.2869,29.2869,29.2385,29.2661,34100.0
2014-12-19 15:10:00,42.32,42.36,42.26,42.35,37200.0,29.2731,29.3007,29.2316,29.2938,37200.0
2014-12-19 15:15:00,42.35,42.37,42.34,42.35,28200.0,29.2938,29.3076,29.2869,29.2938,28200.0
2014-12-19 15:20:00,42.35,42.4,42.33,42.34,53100.0,29.2938,29.3284,29.28,29.2869,53100.0
2014-12-19 15:25:00,42.33,42.37,42.3,42.37,44000.0,29.28,29.3076,29.2592,29.3076,44000.0
2014-12-19 15:30:00,42.36,42.45,42.35,42.43,59600.0,29.3007,29.363,29.2938,29.3491,59600.0
2014-12-19 15:35:00,42.43,42.49,42.43,42.47,55300.0,29.3491,29.3906,29.3491,29.3768,55300.0
2014-12-19 15:40:00,42.47,42.48,42.37,42.37,47400.0,29.3768,29.3837,29.3076,29.3076,47400.0
2014-12-19 15:45:00,42.37,42.38,42.21,42.22,160600.0,29.3076,29.3146,29.197,29.2039,160600.0
2014-12-19 15:50:00,42.22,42.22,42.15,42.17,170300.0,29.2039,29.2039,29.1555,29.1693,170300.0
2014-12-19 15:55:00,42.17,42.22,42.04,42.08,709100.0,29.1693,29.2039,29.0794,29.107,709100.0
2014-12-22 09:30:00,42.17,42.19,42.0,42.01,93200.0,29.1693,29.1831,29.0517,29.0586,93200.0
2014-12-22 09:35:00,42.02,42.04,41.68,41.74,107500.0,29.0655,29.0794,28.8304,28.8719,107500.0
2014-12-22 09:40:00,41.74,41.79,41.51,41.62,73300.0,28.8719,28.9064,28.7128,28.7889,73300.0
2014-12-22 09:45:00,41.62,41.76,41.6,41.73,26200.0,28.7889,28.8857,28.775,28.8649,26200.0
2014-12-22 09:50:00,41.73,41.77,41.7,41.74,46600.0,28.8649,28.8926,28.8442,28.8719,46600.0
2014-12-22 09:55:00,41.73,41.74,41.66,41.66,39000.0,28.8649,28.8719,28.8165,28.8165,39000.0
2014-12-22 10:00:00,41.67,41.69,41.48,41.49,74600.0,28.8234,28.8373,28.692,28.6989,74600.0
2014-12-22 10:05:00,41.5,41.6,41.47,41.6,70500.0,28.7059,28.775,28.6851,28.775,70500.0
2014-12-22 10:10:00,41.61,41.79,41.61,41.79,36700.0,28.7819,28.9064,28.7819,28.9064,36700.0
2014-12-22 10:15:00,41.79,41.85,41.79,41.83,14400.0,28.9064,28.948,28.9064,28.9341,14400.0
2014-12-22 10:20:00,41.83,41.85,41.74,41.76,53000.0,28.9341,28.948,28.8719,28.8857,53000.0
2014-12-22 10:25:00,41.77,41.78,41.73,41.73,35300.0,28.8926,28.8995,28.8649,28.8649,35300.0
2014-12-22 10:30:00,41.72,41.77,41.72,41.77,26200.0,28.858,28.8926,28.858,28.8926,26200.0
2014-12-22 10:35:00,41.77,41.79,41.7,41.7,22500.0,28.8926,28.9064,28.8442,28.8442,22500.0
2014-12-22 10:40:00,41.7,41.72,41.64,41.66,28200.0,28.8442,28.858,28.8027,28.8165,28200.0
2014-12-22 10:45:00,41.66,41.75,41.64,41.75,26100.0,28.8165,28.8788,28.8027,28.8788,26100.0
2014-12-22 10:50:00,41.75,41.81,41.74,41.8,30700.0,28.8788,28.9203,28.8719,28.9134,30700.0
2014-12-22 10:55:00,41.8,41.8,41.75,41.75,11900.0,28.9134,28.9134,28.8788,28.8788,11900.0
2014-12-22 11:00:00,41.75,41.75,41.64,41.67,21000.0,28.8788,28.8788,28.8027,28.8234,21000.0
2014-12-22 11:05:00,41.67,41.67,41.58,41.65,23500.0,28.8234,28.8234,28.7612,28.8096,23500.0
2014-12-22 11:10:00,41.65,41.65,41.61,41.63,31300.0,28.8096,28.8096,28.7819,28.7958,31300.0
2014-12-22 11:15:00,41.63,41.66,41.59,41.64,34100.0,28.7958,28.8165,28.7681,28.8027,34100.0
2014-12-22 11:20:00,41.64,41.65,41.58,41.6,10700.0,28.8027,28.8096,28.7612,28.775,10700.0
2014-12-22 11:25:00,41.6,41.71,41.59,41.7,24300.0,28.775,28.8511,28.7681,28.8442,24300.0
2014-12-22 11:30:00,41.71,41.72,41.66,41.69,19100.0,28.8511,28.858,28.8165,28.8373,19100.0
2014-12-22 11:35:00,41.69,41.72,41.67,41.7,15700.0,28.8373,28.858,28.8234,28.8442,15700.0
2014-12-22 11:40:00,41.7,41.73,41.68,41.69,17700.0,28.8442,28.8649,28.8304,28.8373,17700.0
2014-12-22 11:45:00,41.7,41.74,41.7,41.73,14600.0,28.8442,28.8719,28.8442,28.8649,14600.0
2014-12-22 11:50:00,41.72,41.72,41.63,41.64,18000.0,28.858,28.858,28.7958,28.8027,18000.0
2014-12-22 11:55:00,41.64,41.64,41.58,41.59,15500.0,28.8027,28.8027,28.7612,28.7681,15500.0
2014-12-22 12:00:00,41.58,41.59,41.52,41.55,29400.0,28.7612,28.7681,28.7197,28.7404,29400.0
2014-12-22 12:05:00,41.54,41.59,41.52,41.52,25200.0,28.7335,28.7681,28.7197,28.7197,25200.0
2014-12-22 12:10:00,41.52,41.53,41.5,41.51,16100.0,28.7197,28.7266,28.7059,28.7128,16100.0
2014-12-22 12:15:00,41.51,41.55,41.49,41.55,41000.0,28.7128,28.7404,28.6989,28.7404,41000.0
2014-12-22 12:20:00,41.55,41.57,41.52,41.57,56800.0,28.7404,28.7543,28.7197,28.7543,56800.0
2014-12-22 12:25:00,41.57,41.58,41.53,41.53,17800.0,28.7543,28.7612,28.7266,28.7266,17800.0
2014-12-22 12:30:00,41.53,41.58,41.53,41.58,15000.0,28.7266,28.7612,28.7266,28.7612,15000.0
2014-12-22 12:35:00,41.58,41.61,41.54,41.59,12200.0,28.7612,28.7819,28.7335,28.7681,12200.0
2014-12-22 12:40:00,41.59,41.61,41.56,41.61,15800.0,28.7681,28.7819,28.7474,28.7819,15800.0
2014-12-22 12:45:00,41.6,41.6,41.57,41.58,13600.0,28.775,28.775,28.7543,28.7612,13600.0
2014-12-22 12:50:00,41.59,41.63,41.58,41.63,12500.0,28.7681,28.7958,28.7612,28.7958,12500.0
2014-12-22 12:55:00,41.63,41.65,41.6,41.64,14200.0,28.7958,28.8096,28.775,28.8027,14200.0
2014-12-22 13:00:00,41.64,41.67,41.63,41.64,17100.0,28.8027,28.8234,28.7958,28.8027,17100.0
2014-12-22 13:05:00,41.64,41.65,41.62,41.63,11900.0,28.8027,28.8096,28.7889,28.7958,11900.0
2014-12-22 13:10:00,41.63,41.71,41.63,41.68,43800.0,28.7958,28.8511,28.7958,28.8304,43800.0
2014-12-22 13:15:00,41.67,41.7,41.66,41.69,29000.0,28.8234,28.8442,28.8165,28.8373,29000.0
2014-12-22 13:20:00,41.69,41.69,41.61,41.62,20800.0,28.8373,28.8373,28.7819,28.7889,20800.0
2014-12-22 13:25:00,41.62,41.64,41.59,41.59,12700.0,28.7889,28.8027,28.7681,28.7681,12700.0
2014-12-22 13:30:00,41.59,41.63,41.58,41.62,16600.0,28.7681,28.7958,28.7612,28.7889,16600.0
2014-12-22 13:35:00,41.62,41.65,41.62,41.64,11000.0,28.7889,28.8096,28.7889,28.8027,11000.0
2014-12-22 13:40:00,41.64,41.65,41.59,41.59,14800.0,28.8027,28.8096,28.7681,28.7681,14800.0
2014-12-22 13:45:00,41.59,41.6,41.57,41.6,9700.0,28.7681,28.775,28.7543,28.775,9700.0
2014-12-22 13:50:00,41.59,41.59,41.56,41.56,7400.0,28.7681,28.7681,28.7474,28.7474,7400.0
2014-12-22 13:55:00,41.57,41.62,41.55,41.62,21600.0,28.7543,28.7889,28.7404,28.7889,21600.0
2014-12-22 14:00:00,41.61,41.61,41.57,41.59,54300.0,28.7819,28.7819,28.7543,28.7681,54300.0
2014-12-22 14:05:00,41.59,41.7,41.59,41.69,33900.0,28.7681,28.8442,28.7681,28.8373,33900.0
2014-12-22 14:10:00,41.69,41.78,41.67,41.77,32900.0,28.8373,28.8995,28.8234,28.8926,32900.0
2014-12-22 14:15:00,41.78,41.81,41.76,41.76,45700.0,28.8995,28.9203,28.8857,28.8857,45700.0
2014-12-22 14:20:00,41.76,41.78,41.7,41.71,27200.0,28.8857,28.8995,28.8442,28.8511,27200.0
2014-12-22 14:25:00,41.72,41.75,41.69,41.73,19600.0,28.858,28.8788,28.8373,28.8649,19600.0
2014-12-22 14:30:00,41.72,41.78,41.72,41.78,19600.0,28.858,28.8995,28.858,28.8995,19600.0
2014-12-22 14:35:00,41.78,41.79,41.73,41.73,74200.0,28.8995,28.9064,28.8649,28.8649,74200.0
2014-12-22 14:40:00,41.73,41.78,41.73,41.76,39000.0,28.8649,28.8995,28.8649,28.8857,39000.0
2014-12-22 14:45:00,41.76,41.83,41.76,41.83,11100.0,28.8857,28.9341,28.8857,28.9341,11100.0
2014-12-22 14:50:00,41.84,41.88,41.83,41.84,30500.0,28.941,28.9687,28.9341,28.941,30500.0
2014-12-22 14:55:00,41.83,41.88,41.83,41.88,11200.0,28.9341,28.9687,28.9341,28.9687,11200.0
2014-12-22 15:00:00,41.87,41.92,41.87,41.92,25300.0,28.9618,28.9964,28.9618,28.9964,25300.0
2014-12-22 15:05:00,41.92,41.97,41.92,41.96,27900.0,28.9964,29.031,28.9964,29.024,27900.0
2014-12-22 15:10:00,41.96,41.97,41.92,41.93,17800.0,29.024,29.031,28.9964,29.0033,17800.0
2014-12-22 15:15:00,41.93,41.95,41.89,41.9,30000.0,29.0033,29.0171,28.9756,28.9825,30000.0
2014-12-22 15:20:00,41.89,41.92,41.86,41.89,65500.0,28.9756,28.9964,28.9549,28.9756,65500.0
2014-12-22 15:25:00,41.89,41.91,41.83,41.85,29700.0,28.9756,28.9895,28.9341,28.948,29700.0
2014-12-22 15:30:00,41.84,41.87,41.79,41.84,56800.0,28.941,28.9618,28.9064,28.941,56800.0
2014-12-22 15:35:00,41.84,41.89,41.84,41.89,46700.0,28.941,28.9756,28.941,28.9756,46700.0
2014-12-22 15:40:00,41.88,41.93,41.88,41.89,34800.0,28.9687,29.0033,28.9687,28.9756,34800.0
2014-12-22 15:45:00,41.9,41.94,41.85,41.89,84100.0,28.9825,29.0102,28.948,28.9756,84100.0
2014-12-22 15:50:00,41.9,41.92,41.86,41.88,77400.0,28.9825,28.9964,28.9549,28.9687,77400.0
2014-12-22 15:55:00,41.89,41.93,41.87,41.93,157300.0,28.9756,29.0033,28.9618,29.0033,157300.0
2014-12-23 09:30:00,42.13,42.15,41.82,41.82,81100.0,29.1416,29.1555,28.9272,28.9272,81100.0
2014-12-23 09:35:00,41.82,41.84,41.7,41.78,86700.0,28.9272,28.941,28.8442,28.8995,86700.0
2014-12-23 09:40:00,41.77,41.79,41.7,41.77,85100.0,28.8926,28.9064,28.8442,28.8926,85100.0
2014-12-23 09:45:00,41.78,41.84,41.74,41.84,100800.0,28.8995,28.941,28.8719,28.941,100800.0
2014-12-23 09:50:00,41.83,41.87,41.8,41.87,43100.0,28.9341,28.9618,28.9134,28.9618,43100.0
2014-12-23 09:55:00,41.87,41.87,41.77,41.78,38000.0,28.9618,28.9618,28.8926,28.8995,38000.0
2014-12-23 10:00:00,41.77,41.82,41.74,41.78,51300.0,28.8926,28.9272,28.8719,28.8995,51300.0
2014-12-23 10:05:00,41.79,41.82,41.76,41.77,25500.0,28.9064,28.9272,28.8857,28.8926,25500.0
2014-12-23 10:10:00,41.77,41.8,41.7,41.7,36200.0,28.8926,28.9134,28.8442,28.8442,36200.0
2014-12-23 10:15:00,41.69,41.76,41.67,41.76,25600.0,28.8373,28.8857,28.8234,28.8857,25600.0
2014-12-23 10:20:00,41.76,41.77,41.72,41.76,25600.0,28.8857,28.8926,28.858,28.8857,25600.0
2014-12-23 10:25:00,41.76,41.81,41.74,41.76,32400.0,28.8857,28.9203,28.8719,28.8857,32400.0
2014-12-23 10:30:00,41.75,41.76,41.7,41.75,21100.0,28.8788,28.8857,28.8442,28.8788,21100.0
2014-12-23 10:35:00,41.74,41.75,41.64,41.64,24200.0,28.8719,28.8788,28.8027,28.8027,24200.0
2014-12-23 10:40:00,41.63,41.69,41.6,41.63,27100.0,28.7958,28.8373,28.775,28.7958,27100.0
2014-12-23 10:45:00,41.63,41.73,41.59,41.72,56800.0,28.7958,28.8649,28.7681,28.858,56800.0
2014-12-23 10:50:00,41.73,41.82,41.69,41.8,18700.0,28.8649,28.9272,28.8373,28.9134,18700.0
2014-12-23 10:55:00,41.8,41.86,41.79,41.86,32800.0,28.9134,28.9549,28.9064,28.9549,32800.0
2014-12-23 11:00:00,41.86,41.86,41.81,41.83,15600.0,28.9549,28.9549,28.9203,28.9341,15600.0
2014-12-23 11:05:00,41.84,41.9,41.82,41.88,32900.0,28.941,28.9825,28.9272,28.9687,32900.0
2014-12-23 11:10:00,41.88,41.91,41.87,41.89,35300.0,28.9687,28.9895,28.9618,28.9756,35300.0
2014-12-23 11:15:00,41.89,41.95,41.87,41.95,22200.0,28.9756,29.0171,28.9618,29.0171,22200.0
2014-12-23 11:20:00,41.96,41.96,41.92,41.95,18700.0,29.024,29.024,28.9964,29.0171,18700.0
2014-12-23 11:25:00,41.95,41.97,41.9,41.91,27000.0,29.0171,29.031,28.9825,28.9895,27000.0
2014-12-23 11:30:00,41.92,41.99,41.91,41.98,20200.0,28.9964,29.0448,28.9895,29.0379,20200.0
2014-12-23 11:35:00,41.98,42.0,41.96,41.99,16500.0,29.0379,29.0517,29.024,29.0448,16500.0
2014-12-23 11:40:00,41.99,42.04,41.98,41.99,22100.0,29.0448,29.0794,29.0379,29.0448,22100.0
2014-12-23 11:45:00,41.99,41.99,41.9,41.95,38200.0,29.0448,29.0448,28.9825,29.0171,38200.0
2014-12-23 11:50:00,41.94,41.96,41.86,41.87,17000.0,29.0102,29.024,28.9549,28.9618,17000.0
2014-12-23 11:55:00,41.87,41.87,41.8,41.84,34700.0,28.9618,28.9618,28.9134,28.941,34700.0
2014-12-23 12:00:00,41.85,41.85,41.82,41.83,18300.0,28.948,28.948,28.9272,28.9341,18300.0
2014-12-23 12:05:00,41.82,41.84,41.81,41.84,25500.0,28.9272,28.941,28.9203,28.941,25500.0
2014-12-23 12:10:00,41.84,41.85,41.82,41.83,18100.0,28.941,28.948,28.9272,28.9341,18100.0
2014-12-23 12:15:00,41.83,41.91,41.83,41.91,36900.0,28.9341,28.9895,28.9341,28.9895,36900.0
2014-12-23 12:20:00,41.91,41.93,41.89,41.92,27700.0,28.9895,29.0033,28.9756,28.9964,27700.0
2014-12-23 12:25:00,41.92,41.96,41.91,41.95,11200.0,28.9964,29.024,28.9895,29.0171,11200.0
2014-12-23 12:30:00,41.96,41.98,41.92,41.95,24700.0,29.024,29.0379,28.9964,29.0171,24700.0
2014-12-23 12:35:00,41.95,41.98,41.95,41.96,15200.0,29.0171,29.0379,29.0171,29.024,15200.0
2014-12-23 12:40:00,41.95,41.96,41.92,41.96,19700.0,29.0171,29.024,28.9964,29.024,19700.0
2014-12-23 12:45:00,41.96,42.05,41.95,42.05,15800.0,29.024,29.0863,29.0171,29.0863,15800.0
2014-12-23 12:50:00,42.06,42.09,42.05,42.07,18100.0,29.0932,29.114,29.0863,29.1001,18100.0
2014-12-23 12:55:00,42.07,42.11,42.06,42.08,10300.0,29.1001,29.1278,29.0932,29.107,10300.0
2014-12-23 13:00:00,42.08,42.11,42.06,42.07,10600.0,29.107,29.1278,29.0932,29.1001,10600.0
2014-12-23 13:05:00,42.07,42.1,42.06,42.1,22100.0,29.1001,29.1209,29.0932,29.1209,22100.0
2014-12-23 13:10:00,42.11,42.11,42.07,42.08,23600.0,29.1278,29.1278,29.1001,29.107,23600.0
2014-12-23 13:15:00,42.07,42.07,41.93,41.93,24500.0,29.1001,29.1001,29.0033,29.0033,24500.0
2014-12-23 13:20:00,41.93,41.95,41.86,41.89,36600.0,29.0033,29.0171,28.9549,28.9756,36600.0
2014-12-23 13:25:00,41.89,41.97,41.87,41.92,25300.0,28.9756,29.031,28.9618,28.9964,25300.0
2014-12-23 13:30:00,41.91,41.91,41.86,41.87,17200.0,28.9895,28.9895,28.9549,28.9618,17200.0
2014-12-23 13:35:00,41.86,41.87,41.83,41.86,14900.0,28.9549,28.9618,28.9341,28.9549,14900.0
2014-12-23 13:40:00,41.86,41.96,41.86,41.94,22800.0,28.9549,29.024,28.9549,29.0102,22800.0
2014-12-23 13:45:00,41.95,41.96,41.91,41.93,15100.0,29.0171,29.024,28.9895,29.0033,15100.0
2014-12-23 13:50:00,41.92,41.93,41.91,41.91,7300.0,28.9964,29.0033,28.9895,28.9895,7300.0
2014-12-23 13:55:00,41.91,41.92,41.89,41.9,14000.0,28.9895,28.9964,28.9756,28.9825,14000.0
2014-12-23 14:00:00,41.91,41.92,41.87,41.87,12400.0,28.9895,28.9964,28.9618,28.9618,12400.0
2014-12-23 14:05:00,41.87,41.93,41.87,41.93,8500.0,28.9618,29.0033,28.9618,29.0033,8500.0
2014-12-23 14:10:00,41.93,41.98,41.92,41.98,65600.0,29.0033,29.0379,28.9964,29.0379,65600.0
2014-12-23 14:15:00,41.98,41.98,41.93,41.95,14900.0,29.0379,29.0379,29.0033,29.0171,14900.0
2014-12-23 14:20:00,41.95,41.99,41.95,41.99,14400.0,29.0171,29.0448,29.0171,29.0448,14400.0
2014-12-23 14:25:00,41.98,42.07,41.98,42.07,11300.0,29.0379,29.1001,29.0379,29.1001,11300.0
2014-12-23 14:30:00,42.08,42.1,42.03,42.04,44500.0,29.107,29.1209,29.0725,29.0794,44500.0
2014-12-23 14:35:00,42.04,42.06,42.0,42.0,18100.0,29.0794,29.0932,29.0517,29.0517,18100.0
2014-12-23 14:40:00,42.0,42.02,41.99,42.0,42600.0,29.0517,29.0655,29.0448,29.0517,42600.0
2014-12-23 14:45:00,42.0,42.0,41.92,41.94,70100.0,29.0517,29.0517,28.9964,29.0102,70100.0
2014-12-23 14:50:00,41.94,41.96,41.91,41.96,35900.0,29.0102,29.024,28.9895,29.024,35900.0
2014-12-23 14:55:00,41.97,42.0,41.97,41.97,22300.0,29.031,29.0517,29.031,29.031,22300.0
2014-12-23 15:00:00,41.97,42.0,41.97,41.98,17800.0,29.031,29.0517,29.031,29.0379,17800.0
2014-12-23 15:05:00,41.99,42.0,41.97,42.0,18900.0,29.0448,29.0517,29.031,29.0517,18900.0
2014-12-23 15:10:00,41.99,42.0,41.97,41.99,40700.0,29.0448,29.0517,29.031,29.0448,40700.0
2014-12-23 15:15:00,41.99,42.02,41.99,42.0,21400.0,29.0448,29.0655,29.0448,29.0517,21400.0
2014-12-23 15:20:00,42.01,42.02,41.94,41.94,30800.0,29.0586,29.0655,29.0102,29.0102,30800.0
2014-12-23 15:25:00,41.95,42.01,41.95,41.99,26100.0,29.0171,29.0586,29.0171,29.0448,26100.0
2014-12-23 15:30:00,42.0,42.04,41.96,42.04,43900.0,29.0517,29.0794,29.024,29.0794,43900.0
2014-12-23 15:35:00,42.03,42.05,42.01,42.02,51200.0,29.0725,29.0863,29.0586,29.0655,51200.0
2014-12-23 15:40:00,42.02,42.03,42.0,42.0,62500.0,29.0655,29.0725,29.0517,29.0517,62500.0
2014-12-23 15:45:00,42.01,42.08,42.0,42.07,80900.0,29.0586,29.107,29.0517,29.1001,80900.0
2014-12-23 15:50:00,42.06,42.09,42.04,42.08,151300.0,29.0932,29.114,29.0794,29.107,151300.0
2014-12-23 15:55:00,42.08,42.1,42.0,42.0,117500.0,29.107,29.1209,29.0517,29.0517,117500.0
2014-12-24 09:30:00,42.04,42.5,42.04,42.4,49100.0,29.0794,29.3976,29.0794,29.3284,49100.0
2014-12-24 09:35:00,42.4,42.66,42.38,42.44,27100.0,29.3284,29.5082,29.3146,29.3561,27100.0
2014-12-24 09:40:00,42.43,42.76,42.43,42.69,59600.0,29.3491,29.5774,29.3491,29.529,59600.0
2014-12-24 09:45:00,42.7,42.82,42.64,42.81,64000.0,29.5359,29.6189,29.4944,29.612,64000.0
2014-12-24 09:50:00,42.8,42.82,42.75,42.75,34400.0,29.6051,29.6189,29.5705,29.5705,34400.0
2014-12-24 09:55:00,42.74,42.75,42.53,42.63,37300.0,29.5636,29.5705,29.4183,29.4875,37300.0
2014-12-24 10:00:00,42.62,42.66,42.56,42.65,90900.0,29.4806,29.5082,29.4391,29.5013,90900.0
2014-12-24 10:05:00,42.66,42.74,42.59,42.59,80700.0,29.5082,29.5636,29.4598,29.4598,80700.0
2014-12-24 10:10:00,42.59,42.61,42.57,42.57,21300.0,29.4598,29.4736,29.446,29.446,21300.0
2014-12-24 10:15:00,42.57,42.66,42.56,42.66,20200.0,29.446,29.5082,29.4391,29.5082,20200.0
2014-12-24 10:20:00,42.66,42.68,42.6,42.6,70500.0,29.5082,29.5221,29.4667,29.4667,70500.0
2014-12-24 10:25:00,42.6,42.65,42.56,42.6,79700.0,29.4667,29.5013,29.4391,29.4667,79700.0
2014-12-24 10:30:00,42.59,42.66,42.57,42.64,21500.0,29.4598,29.5082,29.446,29.4944,21500.0
2014-12-24 10:35:00,42.64,42.65,42.61,42.63,14800.0,29.4944,29.5013,29.4736,29.4875,14800.0
2014-12-24 10:40:00,42.63,42.67,42.6,42.66,17700.0,29.4875,29.5152,29.4667,29.5082,17700.0
2014-12-24 10:45:00,42.66,42.75,42.66,42.71,31100.0,29.5082,29.5705,29.5082,29.5428,31100.0
2014-12-24 10:50:00,42.71,42.8,42.7,42.76,28200.0,29.5428,29.6051,29.5359,29.5774,28200.0
2014-12-24 10:55:00,42.75,42.76,42.69,42.69,16300.0,29.5705,29.5774,29.529,29.529,16300.0
2014-12-24 11:00:00,42.68,42.72,42.67,42.72,52600.0,29.5221,29.5497,29.5152,29.5497,52600.0
2014-12-24 11:05:00,42.72,42.77,42.7,42.77,57500.0,29.5497,29.5843,29.5359,29.5843,57500.0
2014-12-24 11:10:00,42.77,42.79,42.73,42.79,96500.0,29.5843,29.5982,29.5567,29.5982,96500.0
2014-12-24 11:15:00,42.78,42.78,42.75,42.76,66800.0,29.5912,29.5912,29.5705,29.5774,66800.0
2014-12-24 11:20:00,42.75,42.76,42.66,42.66,122900.0,29.5705,29.5774,29.5082,29.5082,122900.0
2014-12-24 11:25:00,42.66,42.84,42.66,42.84,67200.0,29.5082,29.6327,29.5082,29.6327,67200.0
2014-12-24 11:30:00,42.83,42.91,42.83,42.9,33800.0,29.6258,29.6812,29.6258,29.6742,33800.0
2014-12-24 11:35:00,42.9,42.97,42.84,42.84,43800.0,29.6742,29.7227,29.6327,29.6327,43800.0
2014-12-24 11:40:00,42.84,42.84,42.8,42.83,41800.0,29.6327,29.6327,29.6051,29.6258,41800.0
2014-12-24 11:45:00,42.84,42.84,42.77,42.77,26000.0,29.6327,29.6327,29.5843,29.5843,26000.0
2014-12-24 11:50:00,42.77,42.78,42.66,42.7,21400.0,29.5843,29.5912,29.5082,29.5359,21400.0
2014-12-24 11:55:00,42.69,42.72,42.63,42.72,23200.0,29.529,29.5497,29.4875,29.5497,23200.0
2014-12-24 12:00:00,42.71,42.72,42.62,42.69,31600.0,29.5428,29.5497,29.4806,29.529,31600.0
2014-12-24 12:05:00,42.68,42.73,42.66,42.66,96500.0,29.5221,29.5567,29.5082,29.5082,96500.0
2014-12-24 12:10:00,42.66,42.73,42.63,42.68,65500.0,29.5082,29.5567,29.4875,29.5221,65500.0
2014-12-24 12:15:00,42.68,42.69,42.65,42.67,50200.0,29.5221,29.529,29.5013,29.5152,50200.0
2014-12-24 12:20:00,42.67,42.72,42.65,42.69,74900.0,29.5152,29.5497,29.5013,29.529,74900.0
2014-12-24 12:25:00,42.69,42.7,42.67,42.68,21800.0,29.529,29.5359,29.5152,29.5221,21800.0
2014-12-24 12:30:00,42.68,42.69,42.67,42.69,67100.0,29.5221,29.529,29.5152,29.529,67100.0
2014-12-24 12:35:00,42.68,42.7,42.62,42.67,58600.0,29.5221,29.5359,29.4806,29.5152,58600.0
2014-12-24 12:40:00,42.66,42.69,42.62,42.68,48100.0,29.5082,29.529,29.4806,29.5221,48100.0
2014-12-24 12:45:00,42.67,42.72,42.66,42.68,84500.0,29.5152,29.5497,29.5082,29.5221,84500.0
2014-12-24 12:50:00,42.68,42.8,42.68,42.79,94700.0,29.5221,29.6051,29.5221,29.5982,94700.0
2014-12-24 12:55:00,42.79,42.81,42.71,42.71,110500.0,29.5982,29.612,29.5428,29.5428,110500.0
2014-12-26 09:30:00,42.92,43.0,42.84,43.0,46600.0,29.6881,29.7434,29.6327,29.7434,46600.0
2014-12-26 09:35:00,43.0,43.22,42.96,43.21,129500.0,29.7434,29.8956,29.7157,29.8887,129500.0
2014-12-26 09:40:00,43.21,43.24,42.99,43.2,77700.0,29.8887,29.9094,29.7365,29.8818,77700.0
2014-12-26 09:45:00,43.2,43.2,43.07,43.17,45600.0,29.8818,29.8818,29.7918,29.861,45600.0
2014-12-26 09:50:00,43.18,43.28,43.18,43.2,36700.0,29.8679,29.9371,29.8679,29.8818,36700.0
2014-12-26 09:55:00,43.19,43.24,43.15,43.21,21200.0,29.8748,29.9094,29.8472,29.8887,21200.0
2014-12-26 10:00:00,43.21,43.28,43.13,43.28,33400.0,29.8887,29.9371,29.8333,29.9371,33400.0
2014-12-26 10:05:00,43.27,43.36,43.25,43.32,21600.0,29.9302,29.9924,29.9163,29.9648,21600.0
2014-12-26 10:10:00,43.31,43.32,43.16,43.23,56800.0,29.9578,29.9648,29.8541,29.9025,56800.0
2014-12-26 10:15:00,43.23,43.26,43.05,43.08,143600.0,29.9025,29.9233,29.778,29.7988,143600.0
2014-12-26 10:20:00,43.08,43.08,42.98,43.06,24100.0,29.7988,29.7988,29.7296,29.7849,24100.0
2014-12-26 10:25:00,43.06,43.15,43.06,43.13,17800.0,29.7849,29.8472,29.7849,29.8333,17800.0
2014-12-26 10:30:00,43.12,43.12,43.05,43.11,15200.0,29.8264,29.8264,29.778,29.8195,15200.0
2014-12-26 10:35:00,43.11,43.18,43.1,43.15,26200.0,29.8195,29.8679,29.8126,29.8472,26200.0
2014-12-26 10:40:00,43.15,43.19,43.09,43.09,36800.0,29.8472,29.8748,29.8057,29.8057,36800.0
2014-12-26 10:45:00,43.1,43.1,43.05,43.1,21400.0,29.8126,29.8126,29.778,29.8126,21400.0
2014-12-26 10:50:00,43.1,43.13,43.03,43.04,37300.0,29.8126,29.8333,29.7642,29.7711,37300.0
2014-12-26 10:55:00,43.04,43.06,42.98,42.99,28200.0,29.7711,29.7849,29.7296,29.7365,28200.0
2014-12-26 11:00:00,42.99,43.05,42.96,43.04,21700.0,29.7365,29.778,29.7157,29.7711,21700.0
2014-12-26 11:05:00,43.04,43.09,43.02,43.07,20600.0,29.7711,29.8057,29.7572,29.7918,20600.0
2014-12-26 11:10:00,43.08,43.18,43.08,43.13,22600.0,29.7988,29.8679,29.7988,29.8333,22600.0
2014-12-26 11:15:00,43.13,43.13,43.03,43.03,11100.0,29.8333,29.8333,29.7642,29.7642,11100.0
2014-12-26 11:20:00,43.04,43.17,43.04,43.16,11500.0,29.7711,29.861,29.7711,29.8541,11500.0
2014-12-26 11:25:00,43.17,43.19,43.09,43.09,14700.0,29.861,29.8748,29.8057,29.8057,14700.0
2014-12-26 11:30:00,43.11,43.19,43.09,43.19,15000.0,29.8195,29.8748,29.8057,29.8748,15000.0
2014-12-26 11:35:00,43.19,43.21,43.11,43.16,26100.0,29.8748,29.8887,29.8195,29.8541,26100.0
2014-12-26 11:40:00,43.15,43.18,43.13,43.18,17300.0,29.8472,29.8679,29.8333,29.8679,17300.0
2014-12-26 11:45:00,43.18,43.2,43.16,43.17,11700.0,29.8679,29.8818,29.8541,29.861,11700.0
2014-12-26 11:50:00,43.17,43.19,43.12,43.18,15600.0,29.861,29.8748,29.8264,29.8679,15600.0
2014-12-26 11:55:00,43.18,43.23,43.17,43.22,16800.0,29.8679,29.9025,29.861,29.8956,16800.0
2014-12-26 12:00:00,43.22,43.25,43.2,43.23,14300.0,29.8956,29.9163,29.8818,29.9025,14300.0
2014-12-26 12:05:00,43.22,43.23,43.19,43.23,13200.0,29.8956,29.9025,29.8748,29.9025,13200.0
2014-12-26 12:10:00,43.23,43.26,43.18,43.21,21000.0,29.9025,29.9233,29.8679,29.8887,21000.0
2014-12-26 12:15:00,43.2,43.21,43.15,43.18,15600.0,29.8818,29.8887,29.8472,29.8679,15600.0
2014-12-26 12:20:00,43.18,43.22,43.13,43.14,18200.0,29.8679,29.8956,29.8333,29.8403,18200.0
2014-12-26 12:25:00,43.15,43.21,43.15,43.21,10500.0,29.8472,29.8887,29.8472,29.8887,10500.0
2014-12-26 12:30:00,43.21,43.24,43.19,43.19,26500.0,29.8887,29.9094,29.8748,29.8748,26500.0
2014-12-26 12:35:00,43.18,43.19,43.12,43.15,17000.0,29.8679,29.8748,29.8264,29.8472,17000.0
2014-12-26 12:40:00,43.15,43.19,43.11,43.11,14900.0,29.8472,29.8748,29.8195,29.8195,14900.0
2014-12-26 12:45:00,43.11,43.17,43.11,43.17,10700.0,29.8195,29.861,29.8195,29.861,10700.0
2014-12-26 12:50:00,43.17,43.2,43.1,43.12,16300.0,29.861,29.8818,29.8126,29.8264,16300.0
2014-12-26 12:55:00,43.13,43.15,43.12,43.13,6200.0,29.8333,29.8472,29.8264,29.8333,6200.0
2014-12-26 13:00:00,43.12,43.13,43.1,43.11,13300.0,29.8264,29.8333,29.8126,29.8195,13300.0
2014-12-26 13:05:00,43.11,43.16,43.11,43.16,14400.0,29.8195,29.8541,29.8195,29.8541,14400.0
2014-12-26 13:10:00,43.17,43.17,43.13,43.15,12400.0,29.861,29.861,29.8333,29.8472,12400.0
2014-12-26 13:15:00,43.15,43.19,43.14,43.19,15200.0,29.8472,29.8748,29.8403,29.8748,15200.0
2014-12-26 13:20:00,43.19,43.19,43.16,43.16,10800.0,29.8748,29.8748,29.8541,29.8541,10800.0
2014-12-26 13:25:00,43.16,43.17,43.1,43.12,19600.0,29.8541,29.861,29.8126,29.8264,19600.0
2014-12-26 13:30:00,43.12,43.16,43.11,43.16,18600.0,29.8264,29.8541,29.8195,29.8541,18600.0
2014-12-26 13:35:00,43.16,43.17,43.05,43.08,12200.0,29.8541,29.861,29.778,29.7988,12200.0
2014-12-26 13:40:00,43.08,43.11,43.06,43.08,9400.0,29.7988,29.8195,29.7849,29.7988,9400.0
2014-12-26 13:45:00,43.08,43.12,43.07,43.09,12200.0,29.7988,29.8264,29.7918,29.8057,12200.0
2014-12-26 13:50:00,43.09,43.13,43.08,43.11,9500.0,29.8057,29.8333,29.7988,29.8195,9500.0
2014-12-26 13:55:00,43.11,43.15,43.1,43.13,14300.0,29.8195,29.8472,29.8126,29.8333,14300.0
2014-12-26 14:00:00,43.13,43.15,43.07,43.1,17400.0,29.8333,29.8472,29.7918,29.8126,17400.0
2014-12-26 14:05:00,43.1,43.1,43.04,43.05,10800.0,29.8126,29.8126,29.7711,29.778,10800.0
2014-12-26 14:10:00,43.05,43.06,43.0,43.04,9700.0,29.778,29.7849,29.7434,29.7711,9700.0
2014-12-26 14:15:00,43.03,43.09,43.03,43.09,8600.0,29.7642,29.8057,29.7642,29.8057,8600.0
2014-12-26 14:20:00,43.09,43.14,43.08,43.12,19900.0,29.8057,29.8403,29.7988,29.8264,19900.0
2014-12-26 14:25:00,43.12,43.14,43.08,43.11,20300.0,29.8264,29.8403,29.7988,29.8195,20300.0
2014-12-26 14:30:00,43.11,43.14,43.09,43.13,13600.0,29.8195,29.8403,29.8057,29.8333,13600.0
2014-12-26 14:35:00,43.13,43.16,43.07,43.11,16100.0,29.8333,29.8541,29.7918,29.8195,16100.0
2014-12-26 14:40:00,43.1,43.16,43.1,43.15,18400.0,29.8126,29.8541,29.8126,29.8472,18400.0
2014-12-26 14:45:00,43.15,43.16,43.1,43.13,18000.0,29.8472,29.8541,29.8126,29.8333,18000.0
2014-12-26 14:50:00,43.12,43.17,43.12,43.15,14700.0,29.8264,29.861,29.8264,29.8472,14700.0
2014-12-26 14:55:00,43.15,43.17,43.14,43.17,20500.0,29.8472,29.861,29.8403,29.861,20500.0
2014-12-26 15:00:00,43.17,43.18,43.14,43.16,27300.0,29.861,29.8679,29.8403,29.8541,27300.0
2014-12-26 15:05:00,43.15,43.15,43.09,43.11,27000.0,29.8472,29.8472,29.8057,29.8195,27000.0
2014-12-26 15:10:00,43.1,43.16,43.08,43.13,22800.0,29.8126,29.8541,29.7988,29.8333,22800.0
2014-12-26 15:15:00,43.13,43.14,43.11,43.13,18600.0,29.8333,29.8403,29.8195,29.8333,18600.0
2014-12-26 15:20:00,43.13,43.14,43.09,43.13,28900.0,29.8333,29.8403,29.8057,29.8333,28900.0
2014-12-26 15:25:00,43.14,43.15,43.11,43.14,16700.0,29.8403,29.8472,29.8195,29.8403,16700.0
2014-12-26 15:30:00,43.13,43.15,43.12,43.13,27400.0,29.8333,29.8472,29.8264,29.8333,27400.0
2014-12-26 15:35:00,43.13,43.17,43.11,43.13,30600.0,29.8333,29.861,29.8195,29.8333,30600.0
2014-12-26 15:40:00,43.13,43.16,43.12,43.14,36100.0,29.8333,29.8541,29.8264,29.8403,36100.0
2014-12-26 15:45:00,43.14,43.19,43.13,43.17,72700.0,29.8403,29.8748,29.8333,29.861,72700.0
2014-12-26 15:50:00,43.18,43.18,43.16,43.17,76300.0,29.8679,29.8679,29.8541,29.861,76300.0
2014-12-26 15:55:00,43.17,43.21,43.15,43.17,116800.0,29.861,29.8887,29.8472,29.861,116800.0
2014-12-29 09:30:00,43.16,43.75,43.16,43.72,49700.0,29.8541,30.2622,29.8541,30.2414,49700.0
2014-12-29 09:35:00,43.73,43.77,43.56,43.7,62700.0,30.2484,30.276,30.1308,30.2276,62700.0
2014-12-29 09:40:00,43.7,43.77,43.52,43.63,61500.0,30.2276,30.276,30.1031,30.1792,61500.0
2014-12-29 09:45:00,43.66,43.75,43.62,43.69,84100.0,30.1999,30.2622,30.1723,30.2207,84100.0
2014-12-29 09:50:00,43.69,43.73,43.62,43.63,60200.0,30.2207,30.2484,30.1723,30.1792,60200.0
2014-12-29 09:55:00,43.61,43.67,43.49,43.56,38000.0,30.1654,30.2069,30.0824,30.1308,38000.0
2014-12-29 10:00:00,43.55,43.62,43.43,43.59,59200.0,30.1239,30.1723,30.0408,30.1515,59200.0
2014-12-29 10:05:00,43.61,43.67,43.6,43.64,37100.0,30.1654,30.2069,30.1584,30.1861,37100.0
2014-12-29 10:10:00,43.65,43.65,43.54,43.57,55200.0,30.193,30.193,30.1169,30.1377,55200.0
2014-12-29 10:15:00,43.57,43.57,43.39,43.4,73500.0,30.1377,30.1377,30.0132,30.0201,73500.0
2014-12-29 10:20:00,43.4,43.45,43.33,43.35,72800.0,30.0201,30.0547,29.9717,29.9855,72800.0
2014-12-29 10:25:00,43.34,43.48,43.32,43.46,76400.0,29.9786,30.0754,29.9648,30.0616,76400.0
2014-12-29 10:30:00,43.46,43.48,43.33,43.37,59700.0,30.0616,30.0754,29.9717,29.9993,59700.0
2014-12-29 10:35:00,43.36,43.42,43.24,43.24,61400.0,29.9924,30.0339,29.9094,29.9094,61400.0
2014-12-29 10:40:00,43.27,43.3,43.23,43.24,52800.0,29.9302,29.9509,29.9025,29.9094,52800.0
2014-12-29 10:45:00,43.23,43.27,43.17,43.17,91500.0,29.9025,29.9302,29.861,29.861,91500.0
2014-12-29 10:50:00,43.17,43.21,43.12,43.16,95100.0,29.861,29.8887,29.8264,29.8541,95100.0
2014-12-29 10:55:00,43.16,43.22,43.14,43.16,129500.0,29.8541,29.8956,29.8403,29.8541,129500.0
2014-12-29 11:00:00,43.16,43.2,43.06,43.2,74000.0,29.8541,29.8818,29.7849,29.8818,74000.0
2014-12-29 11:05:00,43.2,43.39,43.2,43.39,33200.0,29.8818,30.0132,29.8818,30.0132,33200.0
2014-12-29 11:10:00,43.38,43.46,43.35,43.38,30500.0,30.0063,30.0616,29.9855,30.0063,30500.0
2014-12-29 11:15:00,43.38,43.41,43.34,43.38,63800.0,30.0063,30.027,29.9786,30.0063,63800.0
2014-12-29 11:20:00,43.38,43.41,43.35,43.4,44200.0,30.0063,30.027,29.9855,30.0201,44200.0
2014-12-29 11:25:00,43.39,43.42,43.35,43.41,41600.0,30.0132,30.0339,29.9855,30.027,41600.0
2014-12-29 11:30:00,43.42,43.49,43.42,43.45,25600.0,30.0339,30.0824,30.0339,30.0547,25600.0
2014-12-29 11:35:00,43.44,43.49,43.42,43.42,38100.0,30.0478,30.0824,30.0339,30.0339,38100.0
2014-12-29 11:40:00,43.42,43.46,43.4,43.45,16200.0,30.0339,30.0616,30.0201,30.0547,16200.0
2014-12-29 11:45:00,43.45,43.51,43.45,43.49,24300.0,30.0547,30.0962,30.0547,30.0824,24300.0
2014-12-29 11:50:00,43.49,43.52,43.43,43.47,31900.0,30.0824,30.1031,30.0408,30.0685,31900.0
2014-12-29 11:55:00,43.48,43.48,43.46,43.48,19900.0,30.0754,30.0754,30.0616,30.0754,19900.0
2014-12-29 12:00:00,43.47,43.5,43.43,43.48,33600.0,30.0685,30.0893,30.0408,30.0754,33600.0
2014-12-29 12:05:00,43.48,43.49,43.38,43.39,36300.0,30.0754,30.0824,30.0063,30.0132,36300.0
2014-12-29 12:10:00,43.4,43.47,43.4,43.45,11900.0,30.0201,30.0685,30.0201,30.0547,11900.0
2014-12-29 12:15:00,43.45,43.48,43.42,43.47,28900.0,30.0547,30.0754,30.0339,30.0685,28900.0
2014-12-29 12:20:00,43.49,43.5,43.44,43.44,50500.0,30.0824,30.0893,30.0478,30.0478,50500.0
2014-12-29 12:25:00,43.44,43.45,43.4,43.44,33500.0,30.0478,30.0547,30.0201,30.0478,33500.0
2014-12-29 12:30:00,43.44,43.47,43.43,43.46,15500.0,30.0478,30.0685,30.0408,30.0616,15500.0
2014-12-29 12:35:00,43.46,43.46,43.43,43.46,19300.0,30.0616,30.0616,30.0408,30.0616,19300.0
2014-12-29 12:40:00,43.44,43.47,43.41,43.46,26000.0,30.0478,30.0685,30.027,30.0616,26000.0
2014-12-29 12:45:00,43.46,43.47,43.45,43.47,16300.0,30.0616,30.0685,30.0547,30.0685,16300.0
2014-12-29 12:50:00,43.47,43.47,43.44,43.46,34400.0,30.0685,30.0685,30.0478,30.0616,34400.0
2014-12-29 12:55:00,43.46,43.47,43.43,43.45,16700.0,30.0616,30.0685,30.0408,30.0547,16700.0
2014-12-29 13:00:00,43.44,43.46,43.43,43.46,14600.0,30.0478,30.0616,30.0408,30.0616,14600.0
2014-12-29 13:05:00,43.47,43.48,43.42,43.46,15600.0,30.0685,30.0754,30.0339,30.0616,15600.0
2014-12-29 13:10:00,43.45,43.52,43.45,43.52,9500.0,30.0547,30.1031,30.0547,30.1031,9500.0
2014-12-29 13:15:00,43.51,43.6,43.51,43.59,12200.0,30.0962,30.1584,30.0962,30.1515,12200.0
2014-12-29 13:20:00,43.6,43.61,43.51,43.51,29100.0,30.1584,30.1654,30.0962,30.0962,29100.0
2014-12-29 13:25:00,43.51,43.53,43.5,43.51,12300.0,30.0962,30.11,30.0893,30.0962,12300.0
2014-12-29 13:30:00,43.51,43.55,43.5,43.52,26800.0,30.0962,30.1239,30.0893,30.1031,26800.0
2014-12-29 13:35:00,43.51,43.56,43.51,43.54,14200.0,30.0962,30.1308,30.0962,30.1169,14200.0
2014-12-29 13:40:00,43.54,43.56,43.52,43.56,19000.0,30.1169,30.1308,30.1031,30.1308,19000.0
2014-12-29 13:45:00,43.56,43.56,43.54,43.56,15000.0,30.1308,30.1308,30.1169,30.1308,15000.0
2014-12-29 13:50:00,43.57,43.62,43.56,43.62,22700.0,30.1377,30.1723,30.1308,30.1723,22700.0
2014-12-29 13:55:00,43.62,43.65,43.59,43.63,27900.0,30.1723,30.193,30.1515,30.1792,27900.0
2014-12-29 14:00:00,43.62,43.64,43.58,43.64,45800.0,30.1723,30.1861,30.1446,30.1861,45800.0
2014-12-29 14:05:00,43.64,43.7,43.63,43.65,22900.0,30.1861,30.2276,30.1792,30.193,22900.0
2014-12-29 14:10:00,43.65,43.72,43.64,43.7,53500.0,30.193,30.2414,30.1861,30.2276,53500.0
2014-12-29 14:15:00,43.7,43.72,43.64,43.64,24700.0,30.2276,30.2414,30.1861,30.1861,24700.0
2014-12-29 14:20:00,43.64,43.66,43.58,43.64,26100.0,30.1861,30.1999,30.1446,30.1861,26100.0
2014-12-29 14:25:00,43.64,43.68,43.63,43.67,28300.0,30.1861,30.2138,30.1792,30.2069,28300.0
2014-12-29 14:30:00,43.67,43.67,43.58,43.58,27800.0,30.2069,30.2069,30.1446,30.1446,27800.0
2014-12-29 14:35:00,43.59,43.61,43.57,43.58,26300.0,30.1515,30.1654,30.1377,30.1446,26300.0
2014-12-29 14:40:00,43.59,43.6,43.55,43.55,22200.0,30.1515,30.1584,30.1239,30.1239,22200.0
2014-12-29 14:45:00,43.55,43.58,43.46,43.47,26500.0,30.1239,30.1446,30.0616,30.0685,26500.0
2014-12-29 14:50:00,43.47,43.56,43.47,43.55,23900.0,30.0685,30.1308,30.0685,30.1239,23900.0
2014-12-29 14:55:00,43.56,43.61,43.55,43.61,34800.0,30.1308,30.1654,30.1239,30.1654,34800.0
2014-12-29 15:00:00,43.61,43.63,43.57,43.63,24600.0,30.1654,30.1792,30.1377,30.1792,24600.0
2014-12-29 15:05:00,43.63,43.72,43.61,43.68,46700.0,30.1792,30.2414,30.1654,30.2138,46700.0
2014-12-29 15:10:00,43.67,43.68,43.63,43.66,54300.0,30.2069,30.2138,30.1792,30.1999,54300.0
2014-12-29 15:15:00,43.67,43.68,43.64,43.64,29500.0,30.2069,30.2138,30.1861,30.1861,29500.0
2014-12-29 15:20:00,43.65,43.7,43.65,43.7,30500.0,30.193,30.2276,30.193,30.2276,30500.0
2014-12-29 15:25:00,43.7,43.71,43.68,43.68,35400.0,30.2276,30.2345,30.2138,30.2138,35400.0
2014-12-29 15:30:00,43.68,43.69,43.63,43.65,34000.0,30.2138,30.2207,30.1792,30.193,34000.0
2014-12-29 15:35:00,43.64,43.66,43.59,43.59,112300.0,30.1861,30.1999,30.1515,30.1515,112300.0
2014-12-29 15:40:00,43.6,43.62,43.59,43.61,51000.0,30.1584,30.1723,30.1515,30.1654,51000.0
2014-12-29 15:45:00,43.61,43.62,43.58,43.6,125000.0,30.1654,30.1723,30.1446,30.1584,125000.0
2014-12-29 15:50:00,43.61,43.61,43.58,43.6,77000.0,30.1654,30.1654,30.1446,30.1584,77000.0
2014-12-29 15:55:00,43.6,43.62,43.53,43.54,213800.0,30.1584,30.1723,30.11,30.1169,213800.0
2014-12-30 09:30:00,43.4,43.4,43.03,43.03,24300.0,30.0201,30.0201,29.7642,29.7642,24300.0
2014-12-30 09:35:00,43.04,43.24,43.04,43.16,5200.0,29.7711,29.9094,29.7711,29.8541,5200.0
2014-12-30 09:40:00,43.14,43.18,43.08,43.13,15200.0,29.8403,29.8679,29.7988,29.8333,15200.0
2014-12-30 09:45:00,43.11,43.14,42.91,42.91,14200.0,29.8195,29.8403,29.6812,29.6812,14200.0
2014-12-30 09:50:00,42.9,43.16,42.86,43.16,23600.0,29.6742,29.8541,29.6466,29.8541,23600.0
2014-12-30 09:55:00,43.15,43.15,43.05,43.1,13000.0,29.8472,29.8472,29.778,29.8126,13000.0
2014-12-30 10:00:00,43.09,43.19,43.09,43.19,35700.0,29.8057,29.8748,29.8057,29.8748,35700.0
2014-12-30 10:05:00,43.17,43.2,43.14,43.2,31300.0,29.861,29.8818,29.8403,29.8818,31300.0
2014-12-30 10:10:00,43.19,43.19,43.12,43.13,18700.0,29.8748,29.8748,29.8264,29.8333,18700.0
2014-12-30 10:15:00,43.13,43.17,43.12,43.17,18900.0,29.8333,29.861,29.8264,29.861,18900.0
2014-12-30 10:20:00,43.16,43.16,43.07,43.08,22800.0,29.8541,29.8541,29.7918,29.7988,22800.0
2014-12-30 10:25:00,43.08,43.17,43.08,43.13,51700.0,29.7988,29.861,29.7988,29.8333,51700.0
2014-12-30 10:30:00,43.13,43.17,43.1,43.14,27200.0,29.8333,29.861,29.8126,29.8403,27200.0
2014-12-30 10:35:00,43.15,43.15,43.03,43.06,53200.0,29.8472,29.8472,29.7642,29.7849,53200.0
2014-12-30 10:40:00,43.07,43.08,43.03,43.05,12400.0,29.7918,29.7988,29.7642,29.778,12400.0
2014-12-30 10:45:00,43.05,43.13,43.03,43.12,35800.0,29.778,29.8333,29.7642,29.8264,35800.0
2014-12-30 10:50:00,43.12,43.13,43.07,43.11,24500.0,29.8264,29.8333,29.7918,29.8195,24500.0
2014-12-30 10:55:00,43.1,43.1,43.05,43.06,12800.0,29.8126,29.8126,29.778,29.7849,12800.0
2014-12-30 11:00:00,43.07,43.09,43.04,43.04,16200.0,29.7918,29.8057,29.7711,29.7711,16200.0
2014-12-30 11:05:00,43.03,43.03,42.94,42.94,13900.0,29.7642,29.7642,29.7019,29.7019,13900.0
2014-12-30 11:10:00,42.95,42.96,42.85,42.87,21300.0,29.7088,29.7157,29.6397,29.6535,21300.0
2014-12-30 11:15:00,42.85,42.92,42.84,42.85,18900.0,29.6397,29.6881,29.6327,29.6397,18900.0
2014-12-30 11:20:00,42.86,42.89,42.81,42.86,31500.0,29.6466,29.6673,29.612,29.6466,31500.0
2014-12-30 11:25:00,42.85,42.94,42.85,42.89,66000.0,29.6397,29.7019,29.6397,29.6673,66000.0
2014-12-30 11:30:00,42.89,42.89,42.78,42.81,12200.0,29.6673,29.6673,29.5912,29.612,12200.0
2014-12-30 11:35:00,42.8,42.91,42.77,42.91,23100.0,29.6051,29.6812,29.5843,29.6812,23100.0
2014-12-30 11:40:00,42.91,42.93,42.87,42.87,10100.0,29.6812,29.695,29.6535,29.6535,10100.0
2014-12-30 11:45:00,42.86,42.9,42.85,42.85,11600.0,29.6466,29.6742,29.6397,29.6397,11600.0
2014-12-30 11:50:00,42.86,42.97,42.86,42.91,21500.0,29.6466,29.7227,29.6466,29.6812,21500.0
2014-12-30 11:55:00,42.91,42.92,42.86,42.88,13000.0,29.6812,29.6881,29.6466,29.6604,13000.0
2014-12-30 12:00:00,42.87,42.89,42.86,42.88,9000.0,29.6535,29.6673,29.6466,29.6604,9000.0
2014-12-30 12:05:00,42.88,42.89,42.87,42.88,6100.0,29.6604,29.6673,29.6535,29.6604,6100.0
2014-12-30 12:10:00,42.88,42.88,42.81,42.83,32800.0,29.6604,29.6604,29.612,29.6258,32800.0
2014-12-30 12:15:00,42.83,42.86,42.82,42.84,31500.0,29.6258,29.6466,29.6189,29.6327,31500.0
2014-12-30 12:20:00,42.84,42.86,42.84,42.86,12200.0,29.6327,29.6466,29.6327,29.6466,12200.0
2014-12-30 12:25:00,42.85,42.88,42.83,42.84,12100.0,29.6397,29.6604,29.6258,29.6327,12100.0
2014-12-30 12:30:00,42.84,42.86,42.82,42.83,11700.0,29.6327,29.6466,29.6189,29.6258,11700.0
2014-12-30 12:35:00,42.82,42.82,42.79,42.79,12300.0,29.6189,29.6189,29.5982,29.5982,12300.0
2014-12-30 12:40:00,42.79,42.79,42.73,42.75,18300.0,29.5982,29.5982,29.5567,29.5705,18300.0
2014-12-30 12:45:00,42.75,42.78,42.74,42.75,13300.0,29.5705,29.5912,29.5636,29.5705,13300.0
2014-12-30 12:50:00,42.76,42.76,42.67,42.69,51500.0,29.5774,29.5774,29.5152,29.529,51500.0
2014-12-30 12:55:00,42.69,42.71,42.69,42.7,7500.0,29.529,29.5428,29.529,29.5359,7500.0
2014-12-30 13:00:00,42.69,42.69,42.64,42.65,12200.0,29.529,29.529,29.4944,29.5013,12200.0
2014-12-30 13:05:00,42.64,42.67,42.62,42.67,19300.0,29.4944,29.5152,29.4806,29.5152,19300.0
2014-12-30 13:10:00,42.68,42.7,42.66,42.68,11400.0,29.5221,29.5359,29.5082,29.5221,11400.0
2014-12-30 13:15:00,42.68,42.68,42.6,42.6,8300.0,29.5221,29.5221,29.4667,29.4667,8300.0
2014-12-30 13:20:00,42.6,42.63,42.57,42.59,14600.0,29.4667,29.4875,29.446,29.4598,14600.0
2014-12-30 13:25:00,42.59,42.6,42.53,42.53,12000.0,29.4598,29.4667,29.4183,29.4183,12000.0
2014-12-30 13:30:00,42.54,42.59,42.45,42.46,27900.0,29.4252,29.4598,29.363,29.3699,27900.0
2014-12-30 13:35:00,42.46,42.5,42.46,42.48,7600.0,29.3699,29.3976,29.3699,29.3837,7600.0
2014-12-30 13:40:00,42.48,42.54,42.47,42.5,27200.0,29.3837,29.4252,29.3768,29.3976,27200.0
2014-12-30 13:45:00,42.5,42.55,42.5,42.53,8700.0,29.3976,29.4321,29.3976,29.4183,8700.0
2014-12-30 13:50:00,42.53,42.54,42.47,42.48,11800.0,29.4183,29.4252,29.3768,29.3837,11800.0
2014-12-30 13:55:00,42.48,42.48,42.43,42.44,15000.0,29.3837,29.3837,29.3491,29.3561,15000.0
2014-12-30 14:00:00,42.45,42.48,42.43,42.48,13300.0,29.363,29.3837,29.3491,29.3837,13300.0
2014-12-30 14:05:00,42.48,42.5,42.46,42.46,14400.0,29.3837,29.3976,29.3699,29.3699,14400.0
2014-12-30 14:10:00,42.46,42.53,42.46,42.51,15100.0,29.3699,29.4183,29.3699,29.4045,15100.0
2014-12-30 14:15:00,42.49,42.5,42.46,42.48,10200.0,29.3906,29.3976,29.3699,29.3837,10200.0
2014-12-30 14:20:00,42.48,42.51,42.46,42.46,13100.0,29.3837,29.4045,29.3699,29.3699,13100.0
2014-12-30 14:25:00,42.47,42.49,42.45,42.48,9500.0,29.3768,29.3906,29.363,29.3837,9500.0
2014-12-30 14:30:00,42.48,42.5,42.45,42.46,18400.0,29.3837,29.3976,29.363,29.3699,18400.0
2014-12-30 14:35:00,42.46,42.57,42.46,42.56,32200.0,29.3699,29.446,29.3699,29.4391,32200.0
2014-12-30 14:40:00,42.56,42.59,42.52,42.52,16500.0,29.4391,29.4598,29.4114,29.4114,16500.0
2014-12-30 14:45:00,42.52,42.57,42.52,42.55,22400.0,29.4114,29.446,29.4114,29.4321,22400.0
2014-12-30 14:50:00,42.55,42.58,42.55,42.56,18500.0,29.4321,29.4529,29.4321,29.4391,18500.0
2014-12-30 14:55:00,42.56,42.6,42.54,42.6,23100.0,29.4391,29.4667,29.4252,29.4667,23100.0
2014-12-30 15:00:00,42.59,42.63,42.57,42.63,43600.0,29.4598,29.4875,29.446,29.4875,43600.0
2014-12-30 15:05:00,42.62,42.65,42.61,42.63,19900.0,29.4806,29.5013,29.4736,29.4875,19900.0
2014-12-30 15:10:00,42.63,42.66,42.58,42.59,17700.0,29.4875,29.5082,29.4529,29.4598,17700.0
2014-12-30 15:15:00,42.59,42.62,42.52,42.56,30600.0,29.4598,29.4806,29.4114,29.4391,30600.0
2014-12-30 15:20:00,42.55,42.57,42.5,42.53,23700.0,29.4321,29.446,29.3976,29.4183,23700.0
2014-12-30 15:25:00,42.53,42.54,42.51,42.53,17800.0,29.4183,29.4252,29.4045,29.4183,17800.0
2014-12-30 15:30:00,42.53,42.53,42.5,42.51,29200.0,29.4183,29.4183,29.3976,29.4045,29200.0
2014-12-30 15:35:00,42.52,42.53,42.47,42.48,21900.0,29.4114,29.4183,29.3768,29.3837,21900.0
2014-12-30 15:40:00,42.49,42.5,42.45,42.46,38800.0,29.3906,29.3976,29.363,29.3699,38800.0
2014-12-30 15:45:00,42.46,42.5,42.45,42.5,58500.0,29.3699,29.3976,29.363,29.3976,58500.0
2014-12-30 15:50:00,42.5,42.52,42.48,42.52,75800.0,29.3976,29.4114,29.3837,29.4114,75800.0
2014-12-30 15:55:00,42.52,42.55,42.51,42.53,127900.0,29.4114,29.4321,29.4045,29.4183,127900.0
2014-12-31 09:30:00,42.76,42.85,42.59,42.75,70400.0,29.5774,29.6397,29.4598,29.5705,70400.0
2014-12-31 09:35:00,42.73,42.77,42.68,42.68,17100.0,29.5567,29.5843,29.5221,29.5221,17100.0
2014-12-31 09:40:00,42.66,42.72,42.62,42.66,17500.0,29.5082,29.5497,29.4806,29.5082,17500.0
2014-12-31 09:45:00,42.64,42.7,42.6,42.61,320700.0,29.4944,29.5359,29.4667,29.4736,320700.0
2014-12-31 09:50:00,42.62,42.64,42.6,42.61,14800.0,29.4806,29.4944,29.4667,29.4736,14800.0
2014-12-31 09:55:00,42.61,42.62,42.55,42.57,9300.0,29.4736,29.4806,29.4321,29.446,9300.0
2014-12-31 10:00:00,42.56,42.7,42.56,42.57,28600.0,29.4391,29.5359,29.4391,29.446,28600.0
2014-12-31 10:05:00,42.56,42.57,42.44,42.51,18500.0,29.4391,29.446,29.3561,29.4045,18500.0
2014-12-31 10:10:00,42.52,42.55,42.49,42.49,9300.0,29.4114,29.4321,29.3906,29.3906,9300.0
2014-12-31 10:15:00,42.5,42.5,42.4,42.46,20300.0,29.3976,29.3976,29.3284,29.3699,20300.0
2014-12-31 10:20:00,42.44,42.46,42.39,42.39,6100.0,29.3561,29.3699,29.3215,29.3215,6100.0
2014-12-31 10:25:00,42.39,42.4,42.36,42.39,15200.0,29.3215,29.3284,29.3007,29.3215,15200.0
2014-12-31 10:30:00,42.39,42.48,42.38,42.47,10700.0,29.3215,29.3837,29.3146,29.3768,10700.0
2014-12-31 10:35:00,42.47,42.51,42.45,42.48,15700.0,29.3768,29.4045,29.363,29.3837,15700.0
2014-12-31 10:40:00,42.49,42.61,42.49,42.6,20200.0,29.3906,29.4736,29.3906,29.4667,20200.0
2014-12-31 10:45:00,42.6,42.62,42.53,42.53,23700.0,29.4667,29.4806,29.4183,29.4183,23700.0
2014-12-31 10:50:00,42.53,42.56,42.52,42.56,5300.0,29.4183,29.4391,29.4114,29.4391,5300.0
2014-12-31 10:55:00,42.55,42.56,42.53,42.55,9600.0,29.4321,29.4391,29.4183,29.4321,9600.0
2014-12-31 11:00:00,42.55,42.6,42.55,42.6,14900.0,29.4321,29.4667,29.4321,29.4667,14900.0
2014-12-31 11:05:00,42.6,42.62,42.58,42.61,13100.0,29.4667,29.4806,29.4529,29.4736,13100.0
2014-12-31 11:10:00,42.61,42.68,42.61,42.65,29000.0,29.4736,29.5221,29.4736,29.5013,29000.0
2014-12-31 11:15:00,42.65,42.67,42.63,42.65,7000.0,29.5013,29.5152,29.4875,29.5013,7000.0
2014-12-31 11:20:00,42.65,42.66,42.62,42.64,12600.0,29.5013,29.5082,29.4806,29.4944,12600.0
2014-12-31 11:25:00,42.64,42.65,42.57,42.58,20100.0,29.4944,29.5013,29.446,29.4529,20100.0
2014-12-31 11:30:00,42.58,42.59,42.51,42.52,20800.0,29.4529,29.4598,29.4045,29.4114,20800.0
2014-12-31 11:35:00,42.51,42.53,42.49,42.51,7900.0,29.4045,29.4183,29.3906,29.4045,7900.0
2014-12-31 11:40:00,42.51,42.51,42.41,42.42,9700.0,29.4045,29.4045,29.3353,29.3422,9700.0
2014-12-31 11:45:00,42.43,42.46,42.43,42.44,11500.0,29.3491,29.3699,29.3491,29.3561,11500.0
2014-12-31 11:50:00,42.43,42.43,42.39,42.39,5300.0,29.3491,29.3491,29.3215,29.3215,5300.0
2014-12-31 11:55:00,42.39,42.39,42.34,42.36,11300.0,29.3215,29.3215,29.2869,29.3007,11300.0
2014-12-31 12:00:00,42.37,42.4,42.29,42.29,12800.0,29.3076,29.3284,29.2523,29.2523,12800.0
2014-12-31 12:05:00,42.3,42.35,42.29,42.3,8000.0,29.2592,29.2938,29.2523,29.2592,8000.0
2014-12-31 12:10:00,42.29,42.31,42.27,42.29,6000.0,29.2523,29.2661,29.2385,29.2523,6000.0
2014-12-31 12:15:00,42.29,42.35,42.29,42.33,7800.0,29.2523,29.2938,29.2523,29.28,7800.0
2014-12-31 12:20:00,42.33,42.33,42.24,42.27,12000.0,29.28,29.28,29.2177,29.2385,12000.0
2014-12-31 12:25:00,42.27,42.27,42.19,42.25,13800.0,29.2385,29.2385,29.1831,29.2246,13800.0
2014-12-31 12:30:00,42.24,42.28,42.18,42.18,14500.0,29.2177,29.2454,29.1762,29.1762,14500.0
2014-12-31 12:35:00,42.19,42.25,42.19,42.19,14300.0,29.1831,29.2246,29.1831,29.1831,14300.0
2014-12-31 12:40:00,42.19,42.23,42.14,42.19,26100.0,29.1831,29.2108,29.1485,29.1831,26100.0
2014-12-31 12:45:00,42.2,42.2,42.14,42.14,20600.0,29.19,29.19,29.1485,29.1485,20600.0
2014-12-31 12:50:00,42.14,42.14,42.1,42.1,29600.0,29.1485,29.1485,29.1209,29.1209,29600.0
2014-12-31 12:55:00,42.1,42.12,42.08,42.09,31400.0,29.1209,29.1347,29.107,29.114,31400.0
2014-12-31 13:00:00,42.09,42.24,42.08,42.23,29100.0,29.114,29.2177,29.107,29.2108,29100.0
2014-12-31 13:05:00,42.22,42.24,42.17,42.17,18400.0,29.2039,29.2177,29.1693,29.1693,18400.0
2014-12-31 13:10:00,42.17,42.21,42.09,42.12,20400.0,29.1693,29.197,29.114,29.1347,20400.0
2014-12-31 13:15:00,42.12,42.16,42.11,42.14,10800.0,29.1347,29.1624,29.1278,29.1485,10800.0
2014-12-31 13:20:00,42.13,42.14,42.1,42.11,7600.0,29.1416,29.1485,29.1209,29.1278,7600.0
2014-12-31 13:25:00,42.11,42.12,42.08,42.1,12000.0,29.1278,29.1347,29.107,29.1209,12000.0
2014-12-31 13:30:00,42.1,42.12,42.05,42.05,12400.0,29.1209,29.1347,29.0863,29.0863,12400.0
2014-12-31 13:35:00,42.05,42.11,42.05,42.06,18600.0,29.0863,29.1278,29.0863,29.0932,18600.0
2014-12-31 13:40:00,42.05,42.07,42.02,42.05,17900.0,29.0863,29.1001,29.0655,29.0863,17900.0
2014-12-31 13:45:00,42.05,42.09,42.05,42.08,24600.0,29.0863,29.114,29.0863,29.107,24600.0
2014-12-31 13:50:00,42.08,42.09,41.98,41.98,18900.0,29.107,29.114,29.0379,29.0379,18900.0
2014-12-31 13:55:00,41.97,41.98,41.92,41.94,24100.0,29.031,29.0379,28.9964,29.0102,24100.0
2014-12-31 14:00:00,41.95,41.96,41.91,41.91,23400.0,29.0171,29.024,28.9895,28.9895,23400.0
2014-12-31 14:05:00,41.91,41.96,41.88,41.89,55200.0,28.9895,29.024,28.9687,28.9756,55200.0
2014-12-31 14:10:00,41.89,41.9,41.86,41.86,21400.0,28.9756,28.9825,28.9549,28.9549,21400.0
2014-12-31 14:15:00,41.85,41.85,41.74,41.76,74300.0,28.948,28.948,28.8719,28.8857,74300.0
2014-12-31 14:20:00,41.76,41.78,41.72,41.76,29400.0,28.8857,28.8995,28.858,28.8857,29400.0
2014-12-31 14:25:00,41.77,41.8,41.71,41.74,39800.0,28.8926,28.9134,28.8511,28.8719,39800.0
2014-12-31 14:30:00,41.73,41.75,41.71,41.73,35500.0,28.8649,28.8788,28.8511,28.8649,35500.0
2014-12-31 14:35:00,41.73,41.73,41.52,41.54,77300.0,28.8649,28.8649,28.7197,28.7335,77300.0
2014-12-31 14:40:00,41.52,41.67,41.51,41.64,259000.0,28.7197,28.8234,28.7128,28.8027,259000.0
2014-12-31 14:45:00,41.65,41.65,41.54,41.54,43300.0,28.8096,28.8096,28.7335,28.7335,43300.0
2014-12-31 14:50:00,41.54,41.68,41.54,41.61,36200.0,28.7335,28.8304,28.7335,28.7819,36200.0
2014-12-31 14:55:00,41.62,41.67,41.6,41.66,23500.0,28.7889,28.8234,28.775,28.8165,23500.0
2014-12-31 15:00:00,41.66,41.66,41.61,41.63,23400.0,28.8165,28.8165,28.7819,28.7958,23400.0
2014-12-31 15:05:00,41.64,41.67,41.63,41.66,27400.0,28.8027,28.8234,28.7958,28.8165,27400.0
2014-12-31 15:10:00,41.65,41.66,41.57,41.58,63500.0,28.8096,28.8165,28.7543,28.7612,63500.0
2014-12-31 15:15:00,41.57,41.59,41.56,41.56,47600.0,28.7543,28.7681,28.7474,28.7474,47600.0
2014-12-31 15:20:00,41.56,41.68,41.56,41.65,37300.0,28.7474,28.8304,28.7474,28.8096,37300.0
2014-12-31 15:25:00,41.65,41.65,41.61,41.64,25800.0,28.8096,28.8096,28.7819,28.8027,25800.0
2014-12-31 15:30:00,41.64,41.65,41.57,41.61,35600.0,28.8027,28.8096,28.7543,28.7819,35600.0
2014-12-31 15:35:00,41.61,41.63,41.59,41.6,29900.0,28.7819,28.7958,28.7681,28.775,29900.0
2014-12-31 15:40:00,41.6,41.6,41.51,41.54,87700.0,28.775,28.775,28.7128,28.7335,87700.0
2014-12-31 15:45:00,41.53,41.53,41.42,41.42,74800.0,28.7266,28.7266,28.6505,28.6505,74800.0
2014-12-31 15:50:00,41.41,41.42,41.36,41.38,93500.0,28.6436,28.6505,28.609,28.6228,93500.0
2014-12-31 15:55:00,41.39,41.43,41.38,41.39,147500.0,28.6298,28.6574,28.6228,28.6298,147500.0
2015-01-02 09:30:00,41.5,41.59,41.39,41.46,33900.0,28.7059,28.7681,28.6298,28.6782,33900.0
2015-01-02 09:35:00,41.46,41.61,41.46,41.54,14500.0,28.6782,28.7819,28.6782,28.7335,14500.0
2015-01-02 09:40:00,41.55,41.6,41.47,41.54,23300.0,28.7404,28.775,28.6851,28.7335,23300.0
2015-01-02 09:45:00,41.49,41.52,41.39,41.5,28000.0,28.6989,28.7197,28.6298,28.7059,28000.0
2015-01-02 09:50:00,41.49,41.5,41.4,41.42,24300.0,28.6989,28.7059,28.6367,28.6505,24300.0
2015-01-02 09:55:00,41.44,41.59,41.44,41.54,19700.0,28.6644,28.7681,28.6644,28.7335,19700.0
2015-01-02 10:00:00,41.54,41.6,41.48,41.55,42300.0,28.7335,28.775,28.692,28.7404,42300.0
2015-01-02 10:05:00,41.55,41.56,41.39,41.43,32400.0,28.7404,28.7474,28.6298,28.6574,32400.0
2015-01-02 10:10:00,41.43,41.67,41.43,41.65,63300.0,28.6574,28.8234,28.6574,28.8096,63300.0
2015-01-02 10:15:00,41.65,41.67,41.54,41.57,42500.0,28.8096,28.8234,28.7335,28.7543,42500.0
2015-01-02 10:20:00,41.56,41.78,41.55,41.78,77700.0,28.7474,28.8995,28.7404,28.8995,77700.0
2015-01-02 10:25:00,41.77,41.8,41.69,41.69,17800.0,28.8926,28.9134,28.8373,28.8373,17800.0
2015-01-02 10:30:00,41.69,41.72,41.65,41.67,25600.0,28.8373,28.858,28.8096,28.8234,25600.0
2015-01-02 10:35:00,41.67,41.78,41.66,41.72,43000.0,28.8234,28.8995,28.8165,28.858,43000.0
2015-01-02 10:40:00,41.71,41.76,41.67,41.73,28400.0,28.8511,28.8857,28.8234,28.8649,28400.0
2015-01-02 10:45:00,41.73,41.77,41.67,41.75,17900.0,28.8649,28.8926,28.8234,28.8788,17900.0
2015-01-02 10:50:00,41.74,41.83,41.73,41.83,21600.0,28.8719,28.9341,28.8649,28.9341,21600.0
2015-01-02 10:55:00,41.82,41.87,41.78,41.8,33400.0,28.9272,28.9618,28.8995,28.9134,33400.0
2015-01-02 11:00:00,41.81,41.83,41.75,41.79,19600.0,28.9203,28.9341,28.8788,28.9064,19600.0
2015-01-02 11:05:00,41.79,41.83,41.76,41.82,9400.0,28.9064,28.9341,28.8857,28.9272,9400.0
2015-01-02 11:10:00,41.82,41.86,41.73,41.84,22200.0,28.9272,28.9549,28.8649,28.941,22200.0
2015-01-02 11:15:00,41.83,41.85,41.77,41.81,33200.0,28.9341,28.948,28.8926,28.9203,33200.0
2015-01-02 11:20:00,41.8,41.83,41.74,41.8,16700.0,28.9134,28.9341,28.8719,28.9134,16700.0
2015-01-02 11:25:00,41.81,41.85,41.7,41.75,29800.0,28.9203,28.948,28.8442,28.8788,29800.0
2015-01-02 11:30:00,41.76,41.82,41.75,41.78,17500.0,28.8857,28.9272,28.8788,28.8995,17500.0
2015-01-02 11:35:00,41.78,41.83,41.73,41.73,17000.0,28.8995,28.9341,28.8649,28.8649,17000.0
2015-01-02 11:40:00,41.73,41.77,41.7,41.7,11000.0,28.8649,28.8926,28.8442,28.8442,11000.0
2015-01-02 11:45:00,41.71,41.73,41.63,41.63,26800.0,28.8511,28.8649,28.7958,28.7958,26800.0
2015-01-02 11:50:00,41.63,41.67,41.59,41.67,17500.0,28.7958,28.8234,28.7681,28.8234,17500.0
2015-01-02 11:55:00,41.68,41.68,41.62,41.63,11300.0,28.8304,28.8304,28.7889,28.7958,11300.0
2015-01-02 12:00:00,41.63,41.67,41.61,41.65,11400.0,28.7958,28.8234,28.7819,28.8096,11400.0
2015-01-02 12:05:00,41.64,41.73,41.64,41.66,14500.0,28.8027,28.8649,28.8027,28.8165,14500.0
2015-01-02 12:10:00,41.67,41.7,41.65,41.65,10400.0,28.8234,28.8442,28.8096,28.8096,10400.0
2015-01-02 12:15:00,41.66,41.67,41.6,41.65,15300.0,28.8165,28.8234,28.775,28.8096,15300.0
2015-01-02 12:20:00,41.64,41.7,41.6,41.68,19000.0,28.8027,28.8442,28.775,28.8304,19000.0
2015-01-02 12:25:00,41.68,41.7,41.65,41.69,12000.0,28.8304,28.8442,28.8096,28.8373,12000.0
2015-01-02 12:30:00,41.68,41.75,41.66,41.7,14200.0,28.8304,28.8788,28.8165,28.8442,14200.0
2015-01-02 12:35:00,41.7,41.76,41.7,41.73,24600.0,28.8442,28.8857,28.8442,28.8649,24600.0
2015-01-02 12:40:00,41.73,41.73,41.61,41.63,19800.0,28.8649,28.8649,28.7819,28.7958,19800.0
2015-01-02 12:45:00,41.63,41.67,41.59,41.59,12500.0,28.7958,28.8234,28.7681,28.7681,12500.0
2015-01-02 12:50:00,41.58,41.61,41.57,41.59,13800.0,28.7612,28.7819,28.7543,28.7681,13800.0
2015-01-02 12:55:00,41.58,41.61,41.55,41.56,10800.0,28.7612,28.7819,28.7404,28.7474,10800.0
2015-01-02 13:00:00,41.57,41.61,41.54,41.58,13100.0,28.7543,28.7819,28.7335,28.7612,13100.0
2015-01-02 13:05:00,41.57,41.57,41.47,41.48,31100.0,28.7543,28.7543,28.6851,28.692,31100.0
2015-01-02 13:10:00,41.48,41.51,41.43,41.49,20600.0,28.692,28.7128,28.6574,28.6989,20600.0
2015-01-02 13:15:00,41.48,41.5,41.44,41.46,16100.0,28.692,28.7059,28.6644,28.6782,16100.0
2015-01-02 13:20:00,41.46,41.51,41.46,41.5,13100.0,28.6782,28.7128,28.6782,28.7059,13100.0
2015-01-02 13:25:00,41.5,41.5,41.33,41.35,11000.0,28.7059,28.7059,28.5883,28.6021,11000.0
2015-01-02 13:30:00,41.36,41.39,41.29,41.3,13500.0,28.609,28.6298,28.5606,28.5675,13500.0
2015-01-02 13:35:00,41.29,41.37,41.29,41.37,14700.0,28.5606,28.6159,28.5606,28.6159,14700.0
2015-01-02 13:40:00,41.38,41.43,41.37,41.4,8900.0,28.6228,28.6574,28.6159,28.6367,8900.0
2015-01-02 13:45:00,41.4,41.51,41.4,41.5,41000.0,28.6367,28.7128,28.6367,28.7059,41000.0
2015-01-02 13:50:00,41.49,41.54,41.48,41.5,33300.0,28.6989,28.7335,28.692,28.7059,33300.0
2015-01-02 13:55:00,41.5,41.52,41.48,41.49,20200.0,28.7059,28.7197,28.692,28.6989,20200.0
2015-01-02 14:00:00,41.49,41.57,41.48,41.56,17800.0,28.6989,28.7543,28.692,28.7474,17800.0
2015-01-02 14:05:00,41.56,41.64,41.55,41.64,18000.0,28.7474,28.8027,28.7404,28.8027,18000.0
2015-01-02 14:10:00,41.64,41.67,41.61,41.62,45600.0,28.8027,28.8234,28.7819,28.7889,45600.0
2015-01-02 14:15:00,41.62,41.62,41.5,41.51,32000.0,28.7889,28.7889,28.7059,28.7128,32000.0
2015-01-02 14:20:00,41.51,41.54,41.49,41.54,30200.0,28.7128,28.7335,28.6989,28.7335,30200.0
2015-01-02 14:25:00,41.55,41.61,41.54,41.54,16700.0,28.7404,28.7819,28.7335,28.7335,16700.0
2015-01-02 14:30:00,41.55,41.57,41.51,41.57,13700.0,28.7404,28.7543,28.7128,28.7543,13700.0
2015-01-02 14:35:00,41.57,41.61,41.57,41.6,18100.0,28.7543,28.7819,28.7543,28.775,18100.0
2015-01-02 14:40:00,41.6,41.63,41.59,41.63,18200.0,28.775,28.7958,28.7681,28.7958,18200.0
2015-01-02 14:45:00,41.62,41.63,41.59,41.63,21800.0,28.7889,28.7958,28.7681,28.7958,21800.0
2015-01-02 14:50:00,41.62,41.65,41.6,41.64,19500.0,28.7889,28.8096,28.775,28.8027,19500.0
2015-01-02 14:55:00,41.63,41.69,41.63,41.64,19900.0,28.7958,28.8373,28.7958,28.8027,19900.0
2015-01-02 15:00:00,41.64,41.66,41.58,41.58,18300.0,28.8027,28.8165,28.7612,28.7612,18300.0
2015-01-02 15:05:00,41.57,41.6,41.56,41.59,16900.0,28.7543,28.775,28.7474,28.7681,16900.0
2015-01-02 15:10:00,41.59,41.6,41.51,41.56,21600.0,28.7681,28.775,28.7128,28.7474,21600.0
2015-01-02 15:15:00,41.56,41.59,41.53,41.58,31300.0,28.7474,28.7681,28.7266,28.7612,31300.0
2015-01-02 15:20:00,41.57,41.65,41.57,41.63,53900.0,28.7543,28.8096,28.7543,28.7958,53900.0
2015-01-02 15:25:00,41.64,41.68,41.61,41.68,68400.0,28.8027,28.8304,28.7819,28.8304,68400.0
2015-01-02 15:30:00,41.69,41.78,41.66,41.74,42700.0,28.8373,28.8995,28.8165,28.8719,42700.0
2015-01-02 15:35:00,41.73,41.8,41.71,41.8,42000.0,28.8649,28.9134,28.8511,28.9134,42000.0
2015-01-02 15:40:00,41.79,41.89,41.78,41.86,43600.0,28.9064,28.9756,28.8995,28.9549,43600.0
2015-01-02 15:45:00,41.86,41.94,41.85,41.93,76400.0,28.9549,29.0102,28.948,29.0033,76400.0
2015-01-02 15:50:00,41.92,41.94,41.86,41.87,86500.0,28.9964,29.0102,28.9549,28.9618,86500.0
2015-01-02 15:55:00,41.87,41.95,41.86,41.88,165300.0,28.9618,29.0171,28.9549,28.9687,165300.0
2015-01-05 09:30:00,41.49,41.8,41.49,41.61,84800.0,28.6989,28.9134,28.6989,28.7819,84800.0
2015-01-05 09:35:00,41.6,41.6,41.49,41.52,23300.0,28.775,28.775,28.6989,28.7197,23300.0
2015-01-05 09:40:00,41.5,41.66,41.48,41.66,31300.0,28.7059,28.8165,28.692,28.8165,31300.0
2015-01-05 09:45:00,41.62,41.63,41.44,41.48,43300.0,28.7889,28.7958,28.6644,28.692,43300.0
2015-01-05 09:50:00,41.48,41.52,41.42,41.48,17100.0,28.692,28.7197,28.6505,28.692,17100.0
2015-01-05 09:55:00,41.47,41.49,41.42,41.42,16600.0,28.6851,28.6989,28.6505,28.6505,16600.0
2015-01-05 10:00:00,41.42,41.44,41.39,41.42,36900.0,28.6505,28.6644,28.6298,28.6505,36900.0
2015-01-05 10:05:00,41.42,41.42,41.31,41.32,25400.0,28.6505,28.6505,28.5744,28.5813,25400.0
2015-01-05 10:10:00,41.32,41.38,41.29,41.37,14400.0,28.5813,28.6228,28.5606,28.6159,14400.0
2015-01-05 10:15:00,41.37,41.45,41.36,41.4,25700.0,28.6159,28.6713,28.609,28.6367,25700.0
2015-01-05 10:20:00,41.4,41.5,41.38,41.49,19900.0,28.6367,28.7059,28.6228,28.6989,19900.0
2015-01-05 10:25:00,41.48,41.55,41.48,41.5,22700.0,28.692,28.7404,28.692,28.7059,22700.0
2015-01-05 10:30:00,41.49,41.5,41.39,41.42,71000.0,28.6989,28.7059,28.6298,28.6505,71000.0
2015-01-05 10:35:00,41.41,41.42,41.33,41.33,34400.0,28.6436,28.6505,28.5883,28.5883,34400.0
2015-01-05 10:40:00,41.33,41.37,41.26,41.3,39000.0,28.5883,28.6159,28.5398,28.5675,39000.0
2015-01-05 10:45:00,41.3,41.42,41.28,41.41,15100.0,28.5675,28.6505,28.5537,28.6436,15100.0
2015-01-05 10:50:00,41.4,41.41,41.34,41.4,22000.0,28.6367,28.6436,28.5952,28.6367,22000.0
2015-01-05 10:55:00,41.4,41.42,41.38,41.38,45500.0,28.6367,28.6505,28.6228,28.6228,45500.0
2015-01-05 11:00:00,41.38,41.44,41.37,41.39,56600.0,28.6228,28.6644,28.6159,28.6298,56600.0
2015-01-05 11:05:00,41.39,41.43,41.37,41.37,19600.0,28.6298,28.6574,28.6159,28.6159,19600.0
2015-01-05 11:10:00,41.36,41.37,41.28,41.28,37300.0,28.609,28.6159,28.5537,28.5537,37300.0
2015-01-05 11:15:00,41.27,41.29,41.22,41.22,35200.0,28.5468,28.5606,28.5122,28.5122,35200.0
2015-01-05 11:20:00,41.24,41.27,41.23,41.23,30300.0,28.526,28.5468,28.5191,28.5191,30300.0
2015-01-05 11:25:00,41.23,41.28,41.21,41.25,31100.0,28.5191,28.5537,28.5053,28.5329,31100.0
2015-01-05 11:30:00,41.25,41.3,41.22,41.28,18400.0,28.5329,28.5675,28.5122,28.5537,18400.0
2015-01-05 11:35:00,41.29,41.33,41.27,41.3,10700.0,28.5606,28.5883,28.5468,28.5675,10700.0
2015-01-05 11:40:00,41.29,41.37,41.29,41.32,30100.0,28.5606,28.6159,28.5606,28.5813,30100.0
2015-01-05 11:45:00,41.32,41.39,41.31,41.39,31300.0,28.5813,28.6298,28.5744,28.6298,31300.0
2015-01-05 11:50:00,41.38,41.41,41.36,41.39,14900.0,28.6228,28.6436,28.609,28.6298,14900.0
2015-01-05 11:55:00,41.39,41.44,41.38,41.44,39600.0,28.6298,28.6644,28.6228,28.6644,39600.0
2015-01-05 12:00:00,41.43,41.45,41.38,41.41,20600.0,28.6574,28.6713,28.6228,28.6436,20600.0
2015-01-05 12:05:00,41.4,41.45,41.39,41.41,15000.0,28.6367,28.6713,28.6298,28.6436,15000.0
2015-01-05 12:10:00,41.41,41.45,41.38,41.44,16100.0,28.6436,28.6713,28.6228,28.6644,16100.0
2015-01-05 12:15:00,41.43,41.45,41.37,41.4,30200.0,28.6574,28.6713,28.6159,28.6367,30200.0
2015-01-05 12:20:00,41.4,41.42,41.35,41.39,23400.0,28.6367,28.6505,28.6021,28.6298,23400.0
2015-01-05 12:25:00,41.39,41.4,41.31,41.32,21100.0,28.6298,28.6367,28.5744,28.5813,21100.0
2015-01-05 12:30:00,41.32,41.33,41.26,41.26,21000.0,28.5813,28.5883,28.5398,28.5398,21000.0
2015-01-05 12:35:00,41.26,41.3,41.24,41.29,25200.0,28.5398,28.5675,28.526,28.5606,25200.0
2015-01-05 12:40:00,41.29,41.3,41.21,41.23,34500.0,28.5606,28.5675,28.5053,28.5191,34500.0
2015-01-05 12:45:00,41.23,41.24,41.15,41.16,22200.0,28.5191,28.526,28.4638,28.4707,22200.0
2015-01-05 12:50:00,41.17,41.17,41.12,41.15,17200.0,28.4776,28.4776,28.443,28.4638,17200.0
2015-01-05 12:55:00,41.16,41.18,41.12,41.16,14900.0,28.4707,28.4845,28.443,28.4707,14900.0
2015-01-05 13:00:00,41.17,41.2,41.14,41.14,9800.0,28.4776,28.4983,28.4568,28.4568,9800.0
2015-01-05 13:05:00,41.14,41.22,41.13,41.16,14600.0,28.4568,28.5122,28.4499,28.4707,14600.0
2015-01-05 13:10:00,41.15,41.15,41.06,41.08,17400.0,28.4638,28.4638,28.4015,28.4153,17400.0
2015-01-05 13:15:00,41.08,41.13,41.06,41.11,8200.0,28.4153,28.4499,28.4015,28.4361,8200.0
2015-01-05 13:20:00,41.11,41.15,41.1,41.12,11700.0,28.4361,28.4638,28.4292,28.443,11700.0
2015-01-05 13:25:00,41.13,41.13,41.06,41.1,11400.0,28.4499,28.4499,28.4015,28.4292,11400.0
2015-01-05 13:30:00,41.1,41.13,41.09,41.09,18500.0,28.4292,28.4499,28.4223,28.4223,18500.0
2015-01-05 13:35:00,41.1,41.15,41.07,41.08,19800.0,28.4292,28.4638,28.4084,28.4153,19800.0
2015-01-05 13:40:00,41.07,41.12,41.03,41.03,22400.0,28.4084,28.443,28.3808,28.3808,22400.0
2015-01-05 13:45:00,41.04,41.14,41.03,41.12,19800.0,28.3877,28.4568,28.3808,28.443,19800.0
2015-01-05 13:50:00,41.11,41.14,41.1,41.13,11700.0,28.4361,28.4568,28.4292,28.4499,11700.0
2015-01-05 13:55:00,41.13,41.18,41.1,41.14,11900.0,28.4499,28.4845,28.4292,28.4568,11900.0
2015-01-05 14:00:00,41.14,41.15,41.01,41.02,24600.0,28.4568,28.4638,28.3669,28.3738,24600.0
2015-01-05 14:05:00,41.02,41.05,40.98,40.99,37200.0,28.3738,28.3946,28.3462,28.3531,37200.0
2015-01-05 14:10:00,40.99,40.99,40.9,40.92,49100.0,28.3531,28.3531,28.2908,28.3047,49100.0
2015-01-05 14:15:00,40.91,41.0,40.9,40.91,39000.0,28.2977,28.36,28.2908,28.2977,39000.0
2015-01-05 14:20:00,40.91,40.99,40.9,40.92,54200.0,28.2977,28.3531,28.2908,28.3047,54200.0
2015-01-05 14:25:00,40.93,40.93,40.84,40.9,55000.0,28.3116,28.3116,28.2493,28.2908,55000.0
2015-01-05 14:30:00,40.89,40.93,40.89,40.9,30500.0,28.2839,28.3116,28.2839,28.2908,30500.0
2015-01-05 14:35:00,40.9,40.9,40.83,40.83,26000.0,28.2908,28.2908,28.2424,28.2424,26000.0
2015-01-05 14:40:00,40.84,40.88,40.81,40.82,19700.0,28.2493,28.277,28.2286,28.2355,19700.0
2015-01-05 14:45:00,40.82,40.82,40.76,40.76,22300.0,28.2355,28.2355,28.194,28.194,22300.0
2015-01-05 14:50:00,40.76,40.77,40.65,40.71,113200.0,28.194,28.2009,28.1179,28.1594,113200.0
2015-01-05 14:55:00,40.71,40.72,40.64,40.65,84800.0,28.1594,28.1663,28.111,28.1179,84800.0
2015-01-05 15:00:00,40.65,40.68,40.64,40.66,53600.0,28.1179,28.1387,28.111,28.1248,53600.0
2015-01-05 15:05:00,40.65,40.71,40.64,40.7,66800.0,28.1179,28.1594,28.111,28.1525,66800.0
2015-01-05 15:10:00,40.69,40.79,40.69,40.78,27600.0,28.1456,28.2147,28.1456,28.2078,27600.0
2015-01-05 15:15:00,40.78,40.81,40.73,40.75,32200.0,28.2078,28.2286,28.1732,28.1871,32200.0
2015-01-05 15:20:00,40.75,40.81,40.71,40.81,39500.0,28.1871,28.2286,28.1594,28.2286,39500.0
2015-01-05 15:25:00,40.79,40.81,40.77,40.77,46200.0,28.2147,28.2286,28.2009,28.2009,46200.0
2015-01-05 15:30:00,40.77,40.85,40.77,40.82,47300.0,28.2009,28.2562,28.2009,28.2355,47300.0
2015-01-05 15:35:00,40.82,40.85,40.8,40.84,71700.0,28.2355,28.2562,28.2217,28.2493,71700.0
2015-01-05 15:40:00,40.83,40.9,40.83,40.88,74700.0,28.2424,28.2908,28.2424,28.277,74700.0
2015-01-05 15:45:00,40.88,40.92,40.83,40.91,110500.0,28.277,28.3047,28.2424,28.2977,110500.0
2015-01-05 15:50:00,40.91,40.99,40.9,40.94,101600.0,28.2977,28.3531,28.2908,28.3185,101600.0
2015-01-05 15:55:00,40.94,40.96,40.85,40.87,224500.0,28.3185,28.3323,28.2562,28.2701,224500.0
2015-01-06 09:30:00,41.08,41.28,40.99,41.19,74900.0,28.4153,28.5537,28.3531,28.4914,74900.0
2015-01-06 09:35:00,41.18,41.28,41.08,41.21,19000.0,28.4845,28.5537,28.4153,28.5053,19000.0
2015-01-06 09:40:00,41.2,41.22,41.15,41.19,29200.0,28.4983,28.5122,28.4638,28.4914,29200.0
2015-01-06 09:45:00,41.21,41.42,41.19,41.37,37500.0,28.5053,28.6505,28.4914,28.6159,37500.0
2015-01-06 09:50:00,41.36,41.42,41.33,41.38,28900.0,28.609,28.6505,28.5883,28.6228,28900.0
2015-01-06 09:55:00,41.4,41.59,41.39,41.55,41800.0,28.6367,28.7681,28.6298,28.7404,41800.0
2015-01-06 10:00:00,41.53,41.55,41.42,41.53,40100.0,28.7266,28.7404,28.6505,28.7266,40100.0
2015-01-06 10:05:00,41.54,41.54,41.41,41.54,23900.0,28.7335,28.7335,28.6436,28.7335,23900.0
2015-01-06 10:10:00,41.54,41.7,41.52,41.67,43500.0,28.7335,28.8442,28.7197,28.8234,43500.0
2015-01-06 10:15:00,41.66,41.82,41.66,41.75,37600.0,28.8165,28.9272,28.8165,28.8788,37600.0
2015-01-06 10:20:00,41.74,41.94,41.74,41.9,47700.0,28.8719,29.0102,28.8719,28.9825,47700.0
2015-01-06 10:25:00,41.89,41.91,41.82,41.82,27700.0,28.9756,28.9895,28.9272,28.9272,27700.0
2015-01-06 10:30:00,41.83,41.83,41.69,41.75,37100.0,28.9341,28.9341,28.8373,28.8788,37100.0
2015-01-06 10:35:00,41.76,41.78,41.65,41.68,21100.0,28.8857,28.8995,28.8096,28.8304,21100.0
2015-01-06 10:40:00,41.67,41.73,41.6,41.61,25700.0,28.8234,28.8649,28.775,28.7819,25700.0
2015-01-06 10:45:00,41.6,41.68,41.56,41.62,23600.0,28.775,28.8304,28.7474,28.7889,23600.0
2015-01-06 10:50:00,41.61,41.65,41.58,41.6,21700.0,28.7819,28.8096,28.7612,28.775,21700.0
2015-01-06 10:55:00,41.61,41.62,41.53,41.56,29700.0,28.7819,28.7889,28.7266,28.7474,29700.0
2015-01-06 11:00:00,41.56,41.58,41.44,41.44,46900.0,28.7474,28.7612,28.6644,28.6644,46900.0
2015-01-06 11:05:00,41.44,41.56,41.41,41.53,36100.0,28.6644,28.7474,28.6436,28.7266,36100.0
2015-01-06 11:10:00,41.54,41.6,41.51,41.59,17900.0,28.7335,28.775,28.7128,28.7681,17900.0
2015-01-06 11:15:00,41.59,41.65,41.47,41.51,29500.0,28.7681,28.8096,28.6851,28.7128,29500.0
2015-01-06 11:20:00,41.5,41.58,41.43,41.45,28700.0,28.7059,28.7612,28.6574,28.6713,28700.0
2015-01-06 11:25:00,41.45,41.53,41.44,41.47,20700.0,28.6713,28.7266,28.6644,28.6851,20700.0
2015-01-06 11:30:00,41.46,41.48,41.41,41.43,18700.0,28.6782,28.692,28.6436,28.6574,18700.0
2015-01-06 11:35:00,41.44,41.44,41.34,41.4,26600.0,28.6644,28.6644,28.5952,28.6367,26600.0
2015-01-06 11:40:00,41.41,41.46,41.39,41.4,53600.0,28.6436,28.6782,28.6298,28.6367,53600.0
2015-01-06 11:45:00,41.4,41.42,41.33,41.34,39500.0,28.6367,28.6505,28.5883,28.5952,39500.0
2015-01-06 11:50:00,41.35,41.46,41.34,41.43,27600.0,28.6021,28.6782,28.5952,28.6574,27600.0
2015-01-06 11:55:00,41.43,41.5,41.41,41.45,19500.0,28.6574,28.7059,28.6436,28.6713,19500.0
2015-01-06 12:00:00,41.45,41.46,41.39,41.42,27800.0,28.6713,28.6782,28.6298,28.6505,27800.0
2015-01-06 12:05:00,41.41,41.45,41.38,41.39,49700.0,28.6436,28.6713,28.6228,28.6298,49700.0
2015-01-06 12:10:00,41.39,41.39,41.32,41.37,59000.0,28.6298,28.6298,28.5813,28.6159,59000.0
2015-01-06 12:15:00,41.36,41.38,41.32,41.33,59500.0,28.609,28.6228,28.5813,28.5883,59500.0
2015-01-06 12:20:00,41.33,41.33,41.25,41.27,22100.0,28.5883,28.5883,28.5329,28.5468,22100.0
2015-01-06 12:25:00,41.28,41.34,41.27,41.34,18000.0,28.5537,28.5952,28.5468,28.5952,18000.0
2015-01-06 12:30:00,41.32,41.33,41.28,41.31,19400.0,28.5813,28.5883,28.5537,28.5744,19400.0
2015-01-06 12:35:00,41.31,41.36,41.27,41.36,20900.0,28.5744,28.609,28.5468,28.609,20900.0
2015-01-06 12:40:00,41.37,41.38,41.29,41.3,20700.0,28.6159,28.6228,28.5606,28.5675,20700.0
2015-01-06 12:45:00,41.3,41.32,41.22,41.27,17900.0,28.5675,28.5813,28.5122,28.5468,17900.0
2015-01-06 12:50:00,41.27,41.31,41.26,41.27,14700.0,28.5468,28.5744,28.5398,28.5468,14700.0
2015-01-06 12:55:00,41.27,41.32,41.23,41.25,32500.0,28.5468,28.5813,28.5191,28.5329,32500.0
2015-01-06 13:00:00,41.26,41.29,41.2,41.23,26800.0,28.5398,28.5606,28.4983,28.5191,26800.0
2015-01-06 13:05:00,41.22,41.23,41.17,41.19,13500.0,28.5122,28.5191,28.4776,28.4914,13500.0
2015-01-06 13:10:00,41.19,41.26,41.19,41.25,21200.0,28.4914,28.5398,28.4914,28.5329,21200.0
2015-01-06 13:15:00,41.24,41.25,41.19,41.22,24700.0,28.526,28.5329,28.4914,28.5122,24700.0
2015-01-06 13:20:00,41.22,41.23,41.14,41.14,25700.0,28.5122,28.5191,28.4568,28.4568,25700.0
2015-01-06 13:25:00,41.14,41.18,41.09,41.16,26400.0,28.4568,28.4845,28.4223,28.4707,26400.0
2015-01-06 13:30:00,41.16,41.16,41.04,41.05,37800.0,28.4707,28.4707,28.3877,28.3946,37800.0
2015-01-06 13:35:00,41.05,41.14,41.04,41.1,25000.0,28.3946,28.4568,28.3877,28.4292,25000.0
2015-01-06 13:40:00,41.09,41.1,41.04,41.05,19200.0,28.4223,28.4292,28.3877,28.3946,19200.0
2015-01-06 13:45:00,41.05,41.11,41.04,41.11,23200.0,28.3946,28.4361,28.3877,28.4361,23200.0
2015-01-06 13:50:00,41.12,41.16,41.1,41.14,23800.0,28.443,28.4707,28.4292,28.4568,23800.0
2015-01-06 13:55:00,41.14,41.15,41.06,41.09,49400.0,28.4568,28.4638,28.4015,28.4223,49400.0
2015-01-06 14:00:00,41.1,41.12,41.05,41.05,28600.0,28.4292,28.443,28.3946,28.3946,28600.0
2015-01-06 14:05:00,41.05,41.08,41.03,41.03,22500.0,28.3946,28.4153,28.3808,28.3808,22500.0
2015-01-06 14:10:00,41.03,41.05,40.97,40.98,47000.0,28.3808,28.3946,28.3392,28.3462,47000.0
2015-01-06 14:15:00,40.98,41.01,40.97,40.99,35400.0,28.3462,28.3669,28.3392,28.3531,35400.0
2015-01-06 14:20:00,41.0,41.04,41.0,41.02,34300.0,28.36,28.3877,28.36,28.3738,34300.0
2015-01-06 14:25:00,41.02,41.05,40.99,41.03,47800.0,28.3738,28.3946,28.3531,28.3808,47800.0
2015-01-06 14:30:00,41.03,41.05,40.97,40.99,30600.0,28.3808,28.3946,28.3392,28.3531,30600.0
2015-01-06 14:35:00,40.99,41.05,40.98,41.01,37300.0,28.3531,28.3946,28.3462,28.3669,37300.0
2015-01-06 14:40:00,41.0,41.1,41.0,41.08,37500.0,28.36,28.4292,28.36,28.4153,37500.0
2015-01-06 14:45:00,41.07,41.12,41.06,41.09,55500.0,28.4084,28.443,28.4015,28.4223,55500.0
2015-01-06 14:50:00,41.09,41.16,41.05,41.15,61100.0,28.4223,28.4707,28.3946,28.4638,61100.0
2015-01-06 14:55:00,41.14,41.15,41.07,41.09,27700.0,28.4568,28.4638,28.4084,28.4223,27700.0
2015-01-06 15:00:00,41.09,41.12,41.06,41.06,49300.0,28.4223,28.443,28.4015,28.4015,49300.0
2015-01-06 15:05:00,41.06,41.07,41.01,41.04,44500.0,28.4015,28.4084,28.3669,28.3877,44500.0
2015-01-06 15:10:00,41.05,41.11,41.03,41.08,39900.0,28.3946,28.4361,28.3808,28.4153,39900.0
2015-01-06 15:15:00,41.09,41.1,41.04,41.07,46700.0,28.4223,28.4292,28.3877,28.4084,46700.0
2015-01-06 15:20:00,41.07,41.16,41.04,41.1,55000.0,28.4084,28.4707,28.3877,28.4292,55000.0
2015-01-06 15:25:00,41.1,41.13,41.07,41.12,86700.0,28.4292,28.4499,28.4084,28.443,86700.0
2015-01-06 15:30:00,41.12,41.14,41.06,41.06,98400.0,28.443,28.4568,28.4015,28.4015,98400.0
2015-01-06 15:35:00,41.07,41.11,41.01,41.05,75900.0,28.4084,28.4361,28.3669,28.3946,75900.0
2015-01-06 15:40:00,41.04,41.08,41.01,41.08,93200.0,28.3877,28.4153,28.3669,28.4153,93200.0
2015-01-06 15:45:00,41.08,41.13,41.05,41.1,153200.0,28.4153,28.4499,28.3946,28.4292,153200.0
2015-01-06 15:50:00,41.09,41.13,41.0,41.01,116300.0,28.4223,28.4499,28.36,28.3669,116300.0
2015-01-06 15:55:00,41.01,41.01,40.9,40.92,178000.0,28.3669,28.3669,28.2908,28.3047,178000.0
2015-01-07 09:30:00,41.12,41.18,40.79,40.87,63600.0,28.443,28.4845,28.2147,28.2701,63600.0
2015-01-07 09:35:00,40.86,41.13,40.84,41.04,16000.0,28.2632,28.4499,28.2493,28.3877,16000.0
2015-01-07 09:40:00,41.01,41.15,41.01,41.13,32000.0,28.3669,28.4638,28.3669,28.4499,32000.0
2015-01-07 09:45:00,41.11,41.11,41.0,41.03,18200.0,28.4361,28.4361,28.36,28.3808,18200.0
2015-01-07 09:50:00,41.01,41.11,40.99,41.09,21200.0,28.3669,28.4361,28.3531,28.4223,21200.0
2015-01-07 09:55:00,41.09,41.09,41.03,41.06,22100.0,28.4223,28.4223,28.3808,28.4015,22100.0
2015-01-07 10:00:00,41.06,41.06,40.91,40.92,48700.0,28.4015,28.4015,28.2977,28.3047,48700.0
2015-01-07 10:05:00,40.92,40.98,40.9,40.98,49500.0,28.3047,28.3462,28.2908,28.3462,49500.0
2015-01-07 10:10:00,40.98,41.1,40.96,41.1,60700.0,28.3462,28.4292,28.3323,28.4292,60700.0
2015-01-07 10:15:00,41.09,41.09,40.99,41.0,29200.0,28.4223,28.4223,28.3531,28.36,29200.0
2015-01-07 10:20:00,41.0,41.02,40.97,40.98,48100.0,28.36,28.3738,28.3392,28.3462,48100.0
2015-01-07 10:25:00,40.98,40.98,40.93,40.96,20300.0,28.3462,28.3462,28.3116,28.3323,20300.0
2015-01-07 10:30:00,40.96,41.25,40.94,41.18,635400.0,28.3323,28.5329,28.3185,28.4845,635400.0
2015-01-07 10:35:00,41.18,41.22,41.15,41.15,66400.0,28.4845,28.5122,28.4638,28.4638,66400.0
2015-01-07 10:40:00,41.15,41.17,41.1,41.16,43200.0,28.4638,28.4776,28.4292,28.4707,43200.0
2015-01-07 10:45:00,41.16,41.19,41.13,41.19,42100.0,28.4707,28.4914,28.4499,28.4914,42100.0
2015-01-07 10:50:00,41.18,41.22,41.16,41.22,54500.0,28.4845,28.5122,28.4707,28.5122,54500.0
2015-01-07 10:55:00,41.22,41.22,41.16,41.17,39400.0,28.5122,28.5122,28.4707,28.4776,39400.0
2015-01-07 11:00:00,41.18,41.19,41.05,41.09,25400.0,28.4845,28.4914,28.3946,28.4223,25400.0
2015-01-07 11:05:00,41.09,41.1,40.98,41.01,14300.0,28.4223,28.4292,28.3462,28.3669,14300.0
2015-01-07 11:10:00,41.03,41.05,41.02,41.04,24600.0,28.3808,28.3946,28.3738,28.3877,24600.0
2015-01-07 11:15:00,41.04,41.06,41.02,41.05,33200.0,28.3877,28.4015,28.3738,28.3946,33200.0
2015-01-07 11:20:00,41.05,41.1,41.03,41.07,32500.0,28.3946,28.4292,28.3808,28.4084,32500.0
2015-01-07 11:25:00,41.06,41.07,41.03,41.06,29200.0,28.4015,28.4084,28.3808,28.4015,29200.0
2015-01-07 11:30:00,41.05,41.11,41.03,41.1,36000.0,28.3946,28.4361,28.3808,28.4292,36000.0
2015-01-07 11:35:00,41.09,41.1,41.05,41.07,31900.0,28.4223,28.4292,28.3946,28.4084,31900.0
2015-01-07 11:40:00,41.06,41.13,41.04,41.12,32500.0,28.4015,28.4499,28.3877,28.443,32500.0
2015-01-07 11:45:00,41.13,41.25,41.12,41.25,24300.0,28.4499,28.5329,28.443,28.5329,24300.0
2015-01-07 11:50:00,41.26,41.39,41.25,41.39,53300.0,28.5398,28.6298,28.5329,28.6298,53300.0
2015-01-07 11:55:00,41.39,41.46,41.38,41.45,57900.0,28.6298,28.6782,28.6228,28.6713,57900.0
2015-01-07 12:00:00,41.44,41.59,41.44,41.57,314400.0,28.6644,28.7681,28.6644,28.7543,314400.0
2015-01-07 12:05:00,41.56,41.66,41.53,41.62,70400.0,28.7474,28.8165,28.7266,28.7889,70400.0
2015-01-07 12:10:00,41.61,41.64,41.6,41.61,71600.0,28.7819,28.8027,28.775,28.7819,71600.0
2015-01-07 12:15:00,41.61,41.62,41.59,41.61,31100.0,28.7819,28.7889,28.7681,28.7819,31100.0
2015-01-07 12:20:00,41.61,41.61,41.54,41.55,34500.0,28.7819,28.7819,28.7335,28.7404,34500.0
2015-01-07 12:25:00,41.55,41.63,41.54,41.63,43800.0,28.7404,28.7958,28.7335,28.7958,43800.0
2015-01-07 12:30:00,41.63,41.67,41.62,41.65,28000.0,28.7958,28.8234,28.7889,28.8096,28000.0
2015-01-07 12:35:00,41.65,41.66,41.61,41.61,31200.0,28.8096,28.8165,28.7819,28.7819,31200.0
2015-01-07 12:40:00,41.62,41.62,41.57,41.59,25000.0,28.7889,28.7889,28.7543,28.7681,25000.0
2015-01-07 12:45:00,41.59,41.59,41.54,41.56,24300.0,28.7681,28.7681,28.7335,28.7474,24300.0
2015-01-07 12:50:00,41.57,41.6,41.55,41.6,23300.0,28.7543,28.775,28.7404,28.775,23300.0
2015-01-07 12:55:00,41.6,41.61,41.58,41.61,15200.0,28.775,28.7819,28.7612,28.7819,15200.0
2015-01-07 13:00:00,41.61,41.68,41.61,41.65,25800.0,28.7819,28.8304,28.7819,28.8096,25800.0
2015-01-07 13:05:00,41.66,41.67,41.55,41.55,38300.0,28.8165,28.8234,28.7404,28.7404,38300.0
2015-01-07 13:10:00,41.55,41.56,41.52,41.52,10400.0,28.7404,28.7474,28.7197,28.7197,10400.0
2015-01-07 13:15:00,41.53,41.56,41.51,41.54,18700.0,28.7266,28.7474,28.7128,28.7335,18700.0
2015-01-07 13:20:00,41.54,41.57,41.51,41.53,29400.0,28.7335,28.7543,28.7128,28.7266,29400.0
2015-01-07 13:25:00,41.54,41.54,41.5,41.51,16200.0,28.7335,28.7335,28.7059,28.7128,16200.0
2015-01-07 13:30:00,41.52,41.63,41.51,41.63,27000.0,28.7197,28.7958,28.7128,28.7958,27000.0
2015-01-07 13:35:00,41.63,41.66,41.62,41.63,53900.0,28.7958,28.8165,28.7889,28.7958,53900.0
2015-01-07 13:40:00,41.62,41.65,41.62,41.65,24500.0,28.7889,28.8096,28.7889,28.8096,24500.0
2015-01-07 13:45:00,41.65,41.66,41.6,41.66,28000.0,28.8096,28.8165,28.775,28.8165,28000.0
2015-01-07 13:50:00,41.66,41.66,41.59,41.6,21100.0,28.8165,28.8165,28.7681,28.775,21100.0
2015-01-07 13:55:00,41.6,41.67,41.58,41.65,22100.0,28.775,28.8234,28.7612,28.8096,22100.0
2015-01-07 14:00:00,41.65,41.67,41.54,41.64,44500.0,28.8096,28.8234,28.7335,28.8027,44500.0
2015-01-07 14:05:00,41.64,41.66,41.59,41.65,47600.0,28.8027,28.8165,28.7681,28.8096,47600.0
2015-01-07 14:10:00,41.66,41.67,41.59,41.6,26800.0,28.8165,28.8234,28.7681,28.775,26800.0
2015-01-07 14:15:00,41.61,41.64,41.57,41.64,21600.0,28.7819,28.8027,28.7543,28.8027,21600.0
2015-01-07 14:20:00,41.64,41.7,41.6,41.62,149800.0,28.8027,28.8442,28.775,28.7889,149800.0
2015-01-07 14:25:00,41.62,41.62,41.6,41.61,20100.0,28.7889,28.7889,28.775,28.7819,20100.0
2015-01-07 14:30:00,41.61,41.66,41.6,41.61,27200.0,28.7819,28.8165,28.775,28.7819,27200.0
2015-01-07 14:35:00,41.61,41.63,41.53,41.54,34300.0,28.7819,28.7958,28.7266,28.7335,34300.0
2015-01-07 14:40:00,41.54,41.54,41.46,41.47,16300.0,28.7335,28.7335,28.6782,28.6851,16300.0
2015-01-07 14:45:00,41.47,41.47,41.43,41.46,21000.0,28.6851,28.6851,28.6574,28.6782,21000.0
2015-01-07 14:50:00,41.46,41.47,41.45,41.47,33200.0,28.6782,28.6851,28.6713,28.6851,33200.0
2015-01-07 14:55:00,41.46,41.5,41.45,41.5,34400.0,28.6782,28.7059,28.6713,28.7059,34400.0
2015-01-07 15:00:00,41.5,41.52,41.46,41.47,30500.0,28.7059,28.7197,28.6782,28.6851,30500.0
2015-01-07 15:05:00,41.47,41.53,41.46,41.53,41000.0,28.6851,28.7266,28.6782,28.7266,41000.0
2015-01-07 15:10:00,41.53,41.59,41.53,41.57,31700.0,28.7266,28.7681,28.7266,28.7543,31700.0
2015-01-07 15:15:00,41.56,41.58,41.52,41.54,77900.0,28.7474,28.7612,28.7197,28.7335,77900.0
2015-01-07 15:20:00,41.55,41.55,41.45,41.47,36400.0,28.7404,28.7404,28.6713,28.6851,36400.0
2015-01-07 15:25:00,41.46,41.5,41.43,41.48,67900.0,28.6782,28.7059,28.6574,28.692,67900.0
2015-01-07 15:30:00,41.47,41.48,41.42,41.43,40100.0,28.6851,28.692,28.6505,28.6574,40100.0
2015-01-07 15:35:00,41.43,41.47,41.39,41.47,55800.0,28.6574,28.6851,28.6298,28.6851,55800.0
2015-01-07 15:40:00,41.46,41.52,41.46,41.51,120000.0,28.6782,28.7197,28.6782,28.7128,120000.0
2015-01-07 15:45:00,41.51,41.54,41.46,41.5,95000.0,28.7128,28.7335,28.6782,28.7059,95000.0
2015-01-07 15:50:00,41.5,41.53,41.49,41.51,114000.0,28.7059,28.7266,28.6989,28.7128,114000.0
2015-01-07 15:55:00,41.51,41.58,41.49,41.56,261500.0,28.7128,28.7612,28.6989,28.7474,261500.0
2015-01-08 09:30:00,41.86,41.91,41.64,41.91,53500.0,28.9549,28.9895,28.8027,28.9895,53500.0
2015-01-08 09:35:00,41.91,41.97,41.77,41.86,50700.0,28.9895,29.031,28.8926,28.9549,50700.0
2015-01-08 09:40:00,41.83,41.85,41.77,41.84,40300.0,28.9341,28.948,28.8926,28.941,40300.0
2015-01-08 09:45:00,41.86,41.88,41.71,41.73,22000.0,28.9549,28.9687,28.8511,28.8649,22000.0
2015-01-08 09:50:00,41.74,41.9,41.72,41.86,34000.0,28.8719,28.9825,28.858,28.9549,34000.0
2015-01-08 09:55:00,41.87,41.87,41.82,41.85,14500.0,28.9618,28.9618,28.9272,28.948,14500.0
2015-01-08 10:00:00,41.84,41.85,41.76,41.81,16900.0,28.941,28.948,28.8857,28.9203,16900.0
2015-01-08 10:05:00,41.82,41.91,41.81,41.91,40600.0,28.9272,28.9895,28.9203,28.9895,40600.0
2015-01-08 10:10:00,41.9,41.95,41.85,41.92,16500.0,28.9825,29.0171,28.948,28.9964,16500.0
2015-01-08 10:15:00,41.92,41.93,41.84,41.85,30200.0,28.9964,29.0033,28.941,28.948,30200.0
2015-01-08 10:20:00,41.85,41.94,41.85,41.88,24500.0,28.948,29.0102,28.948,28.9687,24500.0
2015-01-08 10:25:00,41.87,41.92,41.83,41.89,40700.0,28.9618,28.9964,28.9341,28.9756,40700.0
2015-01-08 10:30:00,41.89,41.9,41.84,41.89,48300.0,28.9756,28.9825,28.941,28.9756,48300.0
2015-01-08 10:35:00,41.89,41.89,41.76,41.79,60200.0,28.9756,28.9756,28.8857,28.9064,60200.0
2015-01-08 10:40:00,41.79,41.85,41.75,41.83,24600.0,28.9064,28.948,28.8788,28.9341,24600.0
2015-01-08 10:45:00,41.83,41.88,41.79,41.87,75500.0,28.9341,28.9687,28.9064,28.9618,75500.0
2015-01-08 10:50:00,41.86,41.87,41.79,41.84,120100.0,28.9549,28.9618,28.9064,28.941,120100.0
2015-01-08 10:55:00,41.83,41.86,41.81,41.85,29100.0,28.9341,28.9549,28.9203,28.948,29100.0
2015-01-08 11:00:00,41.85,41.95,41.84,41.95,41500.0,28.948,29.0171,28.941,29.0171,41500.0
2015-01-08 11:05:00,41.96,42.01,41.95,41.99,41500.0,29.024,29.0586,29.0171,29.0448,41500.0
2015-01-08 11:10:00,41.99,42.04,41.97,42.0,15900.0,29.0448,29.0794,29.031,29.0517,15900.0
2015-01-08 11:15:00,41.99,42.03,41.98,42.01,27800.0,29.0448,29.0725,29.0379,29.0586,27800.0
2015-01-08 11:20:00,42.01,42.02,41.95,41.95,28800.0,29.0586,29.0655,29.0171,29.0171,28800.0
2015-01-08 11:25:00,41.94,41.94,41.87,41.89,61600.0,29.0102,29.0102,28.9618,28.9756,61600.0
2015-01-08 11:30:00,41.9,41.9,41.81,41.87,89900.0,28.9825,28.9825,28.9203,28.9618,89900.0
2015-01-08 11:35:00,41.87,41.91,41.83,41.91,31500.0,28.9618,28.9895,28.9341,28.9895,31500.0
2015-01-08 11:40:00,41.9,41.92,41.85,41.87,16400.0,28.9825,28.9964,28.948,28.9618,16400.0
2015-01-08 11:45:00,41.87,41.92,41.86,41.88,31000.0,28.9618,28.9964,28.9549,28.9687,31000.0
2015-01-08 11:50:00,41.88,41.91,41.87,41.91,37200.0,28.9687,28.9895,28.9618,28.9895,37200.0
2015-01-08 11:55:00,41.92,41.93,41.89,41.91,26200.0,28.9964,29.0033,28.9756,28.9895,26200.0
2015-01-08 12:00:00,41.92,41.93,41.88,41.9,40900.0,28.9964,29.0033,28.9687,28.9825,40900.0
2015-01-08 12:05:00,41.89,41.91,41.87,41.89,29600.0,28.9756,28.9895,28.9618,28.9756,29600.0
2015-01-08 12:10:00,41.89,41.94,41.89,41.9,52200.0,28.9756,29.0102,28.9756,28.9825,52200.0
2015-01-08 12:15:00,41.9,41.92,41.89,41.92,12400.0,28.9825,28.9964,28.9756,28.9964,12400.0
2015-01-08 12:20:00,41.93,41.93,41.86,41.88,13200.0,29.0033,29.0033,28.9549,28.9687,13200.0
2015-01-08 12:25:00,41.87,41.87,41.83,41.84,9700.0,28.9618,28.9618,28.9341,28.941,9700.0
2015-01-08 12:30:00,41.84,41.91,41.83,41.88,16100.0,28.941,28.9895,28.9341,28.9687,16100.0
2015-01-08 12:35:00,41.88,41.9,41.86,41.88,11900.0,28.9687,28.9825,28.9549,28.9687,11900.0
2015-01-08 12:40:00,41.88,41.91,41.86,41.89,21400.0,28.9687,28.9895,28.9549,28.9756,21400.0
2015-01-08 12:45:00,41.89,41.89,41.85,41.87,16600.0,28.9756,28.9756,28.948,28.9618,16600.0
2015-01-08 12:50:00,41.88,41.91,41.88,41.9,13200.0,28.9687,28.9895,28.9687,28.9825,13200.0
2015-01-08 12:55:00,41.89,41.94,41.87,41.91,31500.0,28.9756,29.0102,28.9618,28.9895,31500.0
2015-01-08 13:00:00,41.9,41.9,41.85,41.86,37700.0,28.9825,28.9825,28.948,28.9549,37700.0
2015-01-08 13:05:00,41.86,41.95,41.86,41.93,25300.0,28.9549,29.0171,28.9549,29.0033,25300.0
2015-01-08 13:10:00,41.92,41.94,41.9,41.93,21500.0,28.9964,29.0102,28.9825,29.0033,21500.0
2015-01-08 13:15:00,41.93,41.95,41.92,41.94,13200.0,29.0033,29.0171,28.9964,29.0102,13200.0
2015-01-08 13:20:00,41.93,41.96,41.92,41.95,26000.0,29.0033,29.024,28.9964,29.0171,26000.0
2015-01-08 13:25:00,41.95,41.99,41.92,41.92,40300.0,29.0171,29.0448,28.9964,28.9964,40300.0
2015-01-08 13:30:00,41.92,41.92,41.87,41.89,15100.0,28.9964,28.9964,28.9618,28.9756,15100.0
2015-01-08 13:35:00,41.89,41.9,41.87,41.87,2600.0,28.9756,28.9825,28.9618,28.9618,2600.0
2015-01-08 13:40:00,41.88,41.89,41.85,41.85,11200.0,28.9687,28.9756,28.948,28.948,11200.0
2015-01-08 13:45:00,41.85,41.85,41.8,41.82,7900.0,28.948,28.948,28.9134,28.9272,7900.0
2015-01-08 13:50:00,41.82,41.86,41.81,41.83,8800.0,28.9272,28.9549,28.9203,28.9341,8800.0
2015-01-08 13:55:00,41.84,41.84,41.74,41.8,15400.0,28.941,28.941,28.8719,28.9134,15400.0
2015-01-08 14:00:00,41.79,41.81,41.77,41.79,17100.0,28.9064,28.9203,28.8926,28.9064,17100.0
2015-01-08 14:05:00,41.79,41.84,41.79,41.83,26000.0,28.9064,28.941,28.9064,28.9341,26000.0
2015-01-08 14:10:00,41.82,41.82,41.77,41.8,17000.0,28.9272,28.9272,28.8926,28.9134,17000.0
2015-01-08 14:15:00,41.8,41.85,41.8,41.83,31700.0,28.9134,28.948,28.9134,28.9341,31700.0
2015-01-08 14:20:00,41.84,41.91,41.83,41.9,17100.0,28.941,28.9895,28.9341,28.9825,17100.0
2015-01-08 14:25:00,41.9,41.94,41.88,41.93,13600.0,28.9825,29.0102,28.9687,29.0033,13600.0
2015-01-08 14:30:00,41.93,42.0,41.92,41.98,16800.0,29.0033,29.0517,28.9964,29.0379,16800.0
2015-01-08 14:35:00,41.99,42.07,41.98,42.06,44000.0,29.0448,29.1001,29.0379,29.0932,44000.0
2015-01-08 14:40:00,42.06,42.1,42.04,42.05,31300.0,29.0932,29.1209,29.0794,29.0863,31300.0
2015-01-08 14:45:00,42.05,42.06,41.99,41.99,11000.0,29.0863,29.0932,29.0448,29.0448,11000.0
2015-01-08 14:50:00,41.99,42.0,41.97,41.97,14100.0,29.0448,29.0517,29.031,29.031,14100.0
2015-01-08 14:55:00,41.98,42.03,41.98,41.99,15200.0,29.0379,29.0725,29.0379,29.0448,15200.0
2015-01-08 15:00:00,42.0,42.03,41.99,42.01,22700.0,29.0517,29.0725,29.0448,29.0586,22700.0
2015-01-08 15:05:00,42.02,42.03,41.97,42.01,38200.0,29.0655,29.0725,29.031,29.0586,38200.0
2015-01-08 15:10:00,42.0,42.03,41.98,42.02,27400.0,29.0517,29.0725,29.0379,29.0655,27400.0
2015-01-08 15:15:00,42.01,42.03,42.0,42.02,33200.0,29.0586,29.0725,29.0517,29.0655,33200.0
2015-01-08 15:20:00,42.02,42.07,42.02,42.05,27800.0,29.0655,29.1001,29.0655,29.0863,27800.0
2015-01-08 15:25:00,42.05,42.09,42.04,42.08,61500.0,29.0863,29.114,29.0794,29.107,61500.0
2015-01-08 15:30:00,42.08,42.11,42.04,42.05,73800.0,29.107,29.1278,29.0794,29.0863,73800.0
2015-01-08 15:35:00,42.05,42.07,42.02,42.07,63800.0,29.0863,29.1001,29.0655,29.1001,63800.0
2015-01-08 15:40:00,42.06,42.06,41.92,41.94,66400.0,29.0932,29.0932,28.9964,29.0102,66400.0
2015-01-08 15:45:00,41.93,41.96,41.9,41.95,108100.0,29.0033,29.024,28.9825,29.0171,108100.0
2015-01-08 15:50:00,41.95,41.95,41.86,41.87,75000.0,29.0171,29.0171,28.9549,28.9618,75000.0
2015-01-08 15:55:00,41.87,41.93,41.86,41.93,129600.0,28.9618,29.0033,28.9549,29.0033,129600.0
2015-01-09 09:30:00,42.05,42.05,41.76,41.77,30700.0,29.0863,29.0863,28.8857,28.8926,30700.0
2015-01-09 09:35:00,41.82,42.05,41.82,42.02,13200.0,28.9272,29.0863,28.9272,29.0655,13200.0
2015-01-09 09:40:00,41.99,41.99,41.9,41.9,9200.0,29.0448,29.0448,28.9825,28.9825,9200.0
2015-01-09 09:45:00,41.87,41.95,41.77,41.77,11900.0,28.9618,29.0171,28.8926,28.8926,11900.0
2015-01-09 09:50:00,41.78,41.84,41.77,41.81,10200.0,28.8995,28.941,28.8926,28.9203,10200.0
2015-01-09 09:55:00,41.83,41.83,41.69,41.7,23800.0,28.9341,28.9341,28.8373,28.8442,23800.0
2015-01-09 10:00:00,41.73,41.78,41.7,41.76,10500.0,28.8649,28.8995,28.8442,28.8857,10500.0
2015-01-09 10:05:00,41.75,41.75,41.6,41.64,31000.0,28.8788,28.8788,28.775,28.8027,31000.0
2015-01-09 10:10:00,41.65,41.75,41.65,41.74,12600.0,28.8096,28.8788,28.8096,28.8719,12600.0
2015-01-09 10:15:00,41.75,41.76,41.65,41.65,16400.0,28.8788,28.8857,28.8096,28.8096,16400.0
2015-01-09 10:20:00,41.65,41.68,41.6,41.63,4500.0,28.8096,28.8304,28.775,28.7958,4500.0
2015-01-09 10:25:00,41.62,41.65,41.53,41.55,14400.0,28.7889,28.8096,28.7266,28.7404,14400.0
2015-01-09 10:30:00,41.55,41.55,41.37,41.41,25400.0,28.7404,28.7404,28.6159,28.6436,25400.0
2015-01-09 10:35:00,41.41,41.44,41.34,41.34,35600.0,28.6436,28.6644,28.5952,28.5952,35600.0
2015-01-09 10:40:00,41.34,41.37,41.27,41.37,27800.0,28.5952,28.6159,28.5468,28.6159,27800.0
2015-01-09 10:45:00,41.39,41.48,41.38,41.45,12600.0,28.6298,28.692,28.6228,28.6713,12600.0
2015-01-09 10:50:00,41.44,41.48,41.38,41.45,14300.0,28.6644,28.692,28.6228,28.6713,14300.0
2015-01-09 10:55:00,41.44,41.47,41.41,41.44,11900.0,28.6644,28.6851,28.6436,28.6644,11900.0
2015-01-09 11:00:00,41.43,41.43,41.33,41.35,66000.0,28.6574,28.6574,28.5883,28.6021,66000.0
2015-01-09 11:05:00,41.36,41.42,41.35,41.41,14200.0,28.609,28.6505,28.6021,28.6436,14200.0
2015-01-09 11:10:00,41.4,41.4,41.33,41.35,24300.0,28.6367,28.6367,28.5883,28.6021,24300.0
2015-01-09 11:15:00,41.36,41.42,41.32,41.37,24100.0,28.609,28.6505,28.5813,28.6159,24100.0
2015-01-09 11:20:00,41.38,41.39,41.28,41.32,22100.0,28.6228,28.6298,28.5537,28.5813,22100.0
2015-01-09 11:25:00,41.32,41.32,41.24,41.26,24900.0,28.5813,28.5813,28.526,28.5398,24900.0
2015-01-09 11:30:00,41.26,41.26,41.2,41.24,47600.0,28.5398,28.5398,28.4983,28.526,47600.0
2015-01-09 11:35:00,41.24,41.29,41.23,41.26,20700.0,28.526,28.5606,28.5191,28.5398,20700.0
2015-01-09 11:40:00,41.27,41.28,41.23,41.25,12100.0,28.5468,28.5537,28.5191,28.5329,12100.0
2015-01-09 11:45:00,41.26,41.3,41.24,41.29,17400.0,28.5398,28.5675,28.526,28.5606,17400.0
2015-01-09 11:50:00,41.29,41.31,41.26,41.28,21400.0,28.5606,28.5744,28.5398,28.5537,21400.0
2015-01-09 11:55:00,41.27,41.35,41.24,41.35,19200.0,28.5468,28.6021,28.526,28.6021,19200.0
2015-01-09 12:00:00,41.34,41.38,41.33,41.37,6800.0,28.5952,28.6228,28.5883,28.6159,6800.0
2015-01-09 12:05:00,41.36,41.45,41.33,41.45,17800.0,28.609,28.6713,28.5883,28.6713,17800.0
2015-01-09 12:10:00,41.46,41.48,41.43,41.45,10300.0,28.6782,28.692,28.6574,28.6713,10300.0
2015-01-09 12:15:00,41.45,41.49,41.43,41.47,14400.0,28.6713,28.6989,28.6574,28.6851,14400.0
2015-01-09 12:20:00,41.47,41.48,41.4,41.41,6800.0,28.6851,28.692,28.6367,28.6436,6800.0
2015-01-09 12:25:00,41.4,41.4,41.34,41.37,15700.0,28.6367,28.6367,28.5952,28.6159,15700.0
2015-01-09 12:30:00,41.38,41.43,41.34,41.34,18100.0,28.6228,28.6574,28.5952,28.5952,18100.0
2015-01-09 12:35:00,41.34,41.37,41.34,41.37,12600.0,28.5952,28.6159,28.5952,28.6159,12600.0
2015-01-09 12:40:00,41.39,41.41,41.36,41.41,12900.0,28.6298,28.6436,28.609,28.6436,12900.0
2015-01-09 12:45:00,41.41,41.46,41.41,41.46,7200.0,28.6436,28.6782,28.6436,28.6782,7200.0
2015-01-09 12:50:00,41.46,41.47,41.4,41.41,13500.0,28.6782,28.6851,28.6367,28.6436,13500.0
2015-01-09 12:55:00,41.41,41.43,41.36,41.38,12900.0,28.6436,28.6574,28.609,28.6228,12900.0
2015-01-09 13:00:00,41.38,41.41,41.35,41.41,13800.0,28.6228,28.6436,28.6021,28.6436,13800.0
2015-01-09 13:05:00,41.42,41.46,41.4,41.45,10100.0,28.6505,28.6782,28.6367,28.6713,10100.0
2015-01-09 13:10:00,41.44,41.51,41.43,41.5,17100.0,28.6644,28.7128,28.6574,28.7059,17100.0
2015-01-09 13:15:00,41.51,41.51,41.48,41.5,6600.0,28.7128,28.7128,28.692,28.7059,6600.0
2015-01-09 13:20:00,41.5,41.52,41.46,41.48,19300.0,28.7059,28.7197,28.6782,28.692,19300.0
2015-01-09 13:25:00,41.48,41.48,41.43,41.44,13100.0,28.692,28.692,28.6574,28.6644,13100.0
2015-01-09 13:30:00,41.45,41.49,41.44,41.46,11800.0,28.6713,28.6989,28.6644,28.6782,11800.0
2015-01-09 13:35:00,41.47,41.49,41.44,41.44,15700.0,28.6851,28.6989,28.6644,28.6644,15700.0
2015-01-09 13:40:00,41.45,41.45,41.33,41.34,24900.0,28.6713,28.6713,28.5883,28.5952,24900.0
2015-01-09 13:45:00,41.34,41.38,41.32,41.38,24700.0,28.5952,28.6228,28.5813,28.6228,24700.0
2015-01-09 13:50:00,41.37,41.43,41.37,41.41,22400.0,28.6159,28.6574,28.6159,28.6436,22400.0
2015-01-09 13:55:00,41.41,41.41,41.36,41.36,14100.0,28.6436,28.6436,28.609,28.609,14100.0
2015-01-09 14:00:00,41.36,41.36,41.3,41.31,33800.0,28.609,28.609,28.5675,28.5744,33800.0
2015-01-09 14:05:00,41.31,41.34,41.31,41.34,15900.0,28.5744,28.5952,28.5744,28.5952,15900.0
2015-01-09 14:10:00,41.34,41.36,41.32,41.35,18300.0,28.5952,28.609,28.5813,28.6021,18300.0
2015-01-09 14:15:00,41.35,41.35,41.31,41.33,15800.0,28.6021,28.6021,28.5744,28.5883,15800.0
2015-01-09 14:20:00,41.32,41.34,41.31,41.33,26800.0,28.5813,28.5952,28.5744,28.5883,26800.0
2015-01-09 14:25:00,41.33,41.34,41.31,41.32,17600.0,28.5883,28.5952,28.5744,28.5813,17600.0
2015-01-09 14:30:00,41.31,41.34,41.28,41.33,36600.0,28.5744,28.5952,28.5537,28.5883,36600.0
2015-01-09 14:35:00,41.34,41.42,41.33,41.42,19400.0,28.5952,28.6505,28.5883,28.6505,19400.0
2015-01-09 14:40:00,41.42,41.46,41.41,41.41,22400.0,28.6505,28.6782,28.6436,28.6436,22400.0
2015-01-09 14:45:00,41.41,41.41,41.34,41.36,23400.0,28.6436,28.6436,28.5952,28.609,23400.0
2015-01-09 14:50:00,41.36,41.44,41.36,41.43,15300.0,28.609,28.6644,28.609,28.6574,15300.0
2015-01-09 14:55:00,41.44,41.45,41.41,41.44,15800.0,28.6644,28.6713,28.6436,28.6644,15800.0
2015-01-09 15:00:00,41.44,41.52,41.44,41.5,19500.0,28.6644,28.7197,28.6644,28.7059,19500.0
2015-01-09 15:05:00,41.5,41.58,41.5,41.57,34600.0,28.7059,28.7612,28.7059,28.7543,34600.0
2015-01-09 15:10:00,41.56,41.64,41.56,41.62,37700.0,28.7474,28.8027,28.7474,28.7889,37700.0
2015-01-09 15:15:00,41.62,41.62,41.58,41.59,30200.0,28.7889,28.7889,28.7612,28.7681,30200.0
2015-01-09 15:20:00,41.59,41.62,41.59,41.6,30100.0,28.7681,28.7889,28.7681,28.775,30100.0
2015-01-09 15:25:00,41.6,41.6,41.49,41.52,41100.0,28.775,28.775,28.6989,28.7197,41100.0
2015-01-09 15:30:00,41.51,41.52,41.42,41.45,50200.0,28.7128,28.7197,28.6505,28.6713,50200.0
2015-01-09 15:35:00,41.45,41.47,41.42,41.45,39700.0,28.6713,28.6851,28.6505,28.6713,39700.0
2015-01-09 15:40:00,41.45,41.47,41.44,41.45,61000.0,28.6713,28.6851,28.6644,28.6713,61000.0
2015-01-09 15:45:00,41.45,41.45,41.37,41.38,93300.0,28.6713,28.6713,28.6159,28.6228,93300.0
2015-01-09 15:50:00,41.38,41.4,41.36,41.4,62100.0,28.6228,28.6367,28.609,28.6367,62100.0
2015-01-09 15:55:00,41.39,41.39,41.32,41.35,139100.0,28.6298,28.6298,28.5813,28.6021,139100.0
2015-01-12 09:30:00,41.52,41.7,41.44,41.52,50700.0,28.7197,28.8442,28.6644,28.7197,50700.0
2015-01-12 09:35:00,41.48,41.5,41.21,41.25,27800.0,28.692,28.7059,28.5053,28.5329,27800.0
2015-01-12 09:40:00,41.24,41.26,41.16,41.26,18200.0,28.526,28.5398,28.4707,28.5398,18200.0
2015-01-12 09:45:00,41.26,41.26,41.19,41.22,115900.0,28.5398,28.5398,28.4914,28.5122,115900.0
2015-01-12 09:50:00,41.21,41.28,41.18,41.24,10100.0,28.5053,28.5537,28.4845,28.526,10100.0
2015-01-12 09:55:00,41.24,41.25,41.16,41.21,28200.0,28.526,28.5329,28.4707,28.5053,28200.0
2015-01-12 10:00:00,41.21,41.23,41.15,41.21,37900.0,28.5053,28.5191,28.4638,28.5053,37900.0
2015-01-12 10:05:00,41.22,41.3,41.2,41.29,56700.0,28.5122,28.5675,28.4983,28.5606,56700.0
2015-01-12 10:10:00,41.29,41.29,41.2,41.21,32900.0,28.5606,28.5606,28.4983,28.5053,32900.0
2015-01-12 10:15:00,41.21,41.23,41.17,41.23,19700.0,28.5053,28.5191,28.4776,28.5191,19700.0
2015-01-12 10:20:00,41.24,41.25,41.19,41.24,21300.0,28.526,28.5329,28.4914,28.526,21300.0
2015-01-12 10:25:00,41.24,41.27,41.18,41.19,30100.0,28.526,28.5468,28.4845,28.4914,30100.0
2015-01-12 10:30:00,41.18,41.23,41.17,41.19,44400.0,28.4845,28.5191,28.4776,28.4914,44400.0
2015-01-12 10:35:00,41.19,41.24,41.18,41.22,24300.0,28.4914,28.526,28.4845,28.5122,24300.0
2015-01-12 10:40:00,41.21,41.26,41.19,41.26,21000.0,28.5053,28.5398,28.4914,28.5398,21000.0
2015-01-12 10:45:00,41.26,41.34,41.26,41.33,32900.0,28.5398,28.5952,28.5398,28.5883,32900.0
2015-01-12 10:50:00,41.32,41.35,41.29,41.29,13900.0,28.5813,28.6021,28.5606,28.5606,13900.0
2015-01-12 10:55:00,41.28,41.32,41.28,41.32,19100.0,28.5537,28.5813,28.5537,28.5813,19100.0
2015-01-12 11:00:00,41.32,41.38,41.32,41.37,15000.0,28.5813,28.6228,28.5813,28.6159,15000.0
2015-01-12 11:05:00,41.37,41.38,41.34,41.35,13100.0,28.6159,28.6228,28.5952,28.6021,13100.0
2015-01-12 11:10:00,41.35,41.37,41.31,41.31,21000.0,28.6021,28.6159,28.5744,28.5744,21000.0
2015-01-12 11:15:00,41.31,41.34,41.28,41.29,19400.0,28.5744,28.5952,28.5537,28.5606,19400.0
2015-01-12 11:20:00,41.3,41.3,41.25,41.26,26000.0,28.5675,28.5675,28.5329,28.5398,26000.0
2015-01-12 11:25:00,41.27,41.27,41.22,41.23,15600.0,28.5468,28.5468,28.5122,28.5191,15600.0
2015-01-12 11:30:00,41.24,41.25,41.16,41.19,16000.0,28.526,28.5329,28.4707,28.4914,16000.0
2015-01-12 11:35:00,41.18,41.2,41.17,41.17,20300.0,28.4845,28.4983,28.4776,28.4776,20300.0
2015-01-12 11:40:00,41.18,41.19,41.16,41.17,15900.0,28.4845,28.4914,28.4707,28.4776,15900.0
2015-01-12 11:45:00,41.18,41.18,41.08,41.09,16700.0,28.4845,28.4845,28.4153,28.4223,16700.0
2015-01-12 11:50:00,41.08,41.13,41.05,41.1,10300.0,28.4153,28.4499,28.3946,28.4292,10300.0
2015-01-12 11:55:00,41.1,41.13,41.09,41.13,13400.0,28.4292,28.4499,28.4223,28.4499,13400.0
2015-01-12 12:00:00,41.13,41.2,41.12,41.18,25400.0,28.4499,28.4983,28.443,28.4845,25400.0
2015-01-12 12:05:00,41.18,41.19,41.14,41.18,8400.0,28.4845,28.4914,28.4568,28.4845,8400.0
2015-01-12 12:10:00,41.16,41.2,41.11,41.14,7900.0,28.4707,28.4983,28.4361,28.4568,7900.0
2015-01-12 12:15:00,41.14,41.19,41.1,41.16,12900.0,28.4568,28.4914,28.4292,28.4707,12900.0
2015-01-12 12:20:00,41.15,41.2,41.15,41.2,24900.0,28.4638,28.4983,28.4638,28.4983,24900.0
2015-01-12 12:25:00,41.19,41.2,41.16,41.17,12900.0,28.4914,28.4983,28.4707,28.4776,12900.0
2015-01-12 12:30:00,41.18,41.21,41.16,41.21,8300.0,28.4845,28.5053,28.4707,28.5053,8300.0
2015-01-12 12:35:00,41.21,41.22,41.19,41.21,8100.0,28.5053,28.5122,28.4914,28.5053,8100.0
2015-01-12 12:40:00,41.21,41.21,41.1,41.1,12100.0,28.5053,28.5053,28.4292,28.4292,12100.0
2015-01-12 12:45:00,41.11,41.13,41.09,41.1,14600.0,28.4361,28.4499,28.4223,28.4292,14600.0
2015-01-12 12:50:00,41.09,41.09,41.06,41.08,8100.0,28.4223,28.4223,28.4015,28.4153,8100.0
2015-01-12 12:55:00,41.07,41.11,41.07,41.09,8800.0,28.4084,28.4361,28.4084,28.4223,8800.0
2015-01-12 13:00:00,41.09,41.11,41.08,41.1,15500.0,28.4223,28.4361,28.4153,28.4292,15500.0
2015-01-12 13:05:00,41.1,41.11,41.06,41.11,17700.0,28.4292,28.4361,28.4015,28.4361,17700.0
2015-01-12 13:10:00,41.1,41.11,41.08,41.11,18600.0,28.4292,28.4361,28.4153,28.4361,18600.0
2015-01-12 13:15:00,41.11,41.15,41.09,41.12,13700.0,28.4361,28.4638,28.4223,28.443,13700.0
2015-01-12 13:20:00,41.12,41.12,41.07,41.09,11200.0,28.443,28.443,28.4084,28.4223,11200.0
2015-01-12 13:25:00,41.09,41.1,41.06,41.06,13100.0,28.4223,28.4292,28.4015,28.4015,13100.0
2015-01-12 13:30:00,41.07,41.07,41.05,41.07,16800.0,28.4084,28.4084,28.3946,28.4084,16800.0
2015-01-12 13:35:00,41.07,41.08,41.06,41.08,30400.0,28.4084,28.4153,28.4015,28.4153,30400.0
2015-01-12 13:40:00,41.07,41.1,41.07,41.1,18900.0,28.4084,28.4292,28.4084,28.4292,18900.0
2015-01-12 13:45:00,41.09,41.15,41.08,41.15,28500.0,28.4223,28.4638,28.4153,28.4638,28500.0
2015-01-12 13:50:00,41.16,41.19,41.15,41.18,10100.0,28.4707,28.4914,28.4638,28.4845,10100.0
2015-01-12 13:55:00,41.18,41.2,41.17,41.19,7800.0,28.4845,28.4983,28.4776,28.4914,7800.0
2015-01-12 14:00:00,41.19,41.22,41.15,41.17,20600.0,28.4914,28.5122,28.4638,28.4776,20600.0
2015-01-12 14:05:00,41.18,41.18,41.14,41.17,13900.0,28.4845,28.4845,28.4568,28.4776,13900.0
2015-01-12 14:10:00,41.16,41.18,41.15,41.18,33800.0,28.4707,28.4845,28.4638,28.4845,33800.0
2015-01-12 14:15:00,41.18,41.2,41.15,41.16,25000.0,28.4845,28.4983,28.4638,28.4707,25000.0
2015-01-12 14:20:00,41.15,41.19,41.15,41.16,18300.0,28.4638,28.4914,28.4638,28.4707,18300.0
2015-01-12 14:25:00,41.16,41.18,41.09,41.13,15900.0,28.4707,28.4845,28.4223,28.4499,15900.0
2015-01-12 14:30:00,41.13,41.15,41.1,41.15,11900.0,28.4499,28.4638,28.4292,28.4638,11900.0
2015-01-12 14:35:00,41.16,41.16,41.12,41.14,11800.0,28.4707,28.4707,28.443,28.4568,11800.0
2015-01-12 14:40:00,41.13,41.19,41.12,41.18,15900.0,28.4499,28.4914,28.443,28.4845,15900.0
2015-01-12 14:45:00,41.18,41.23,41.16,41.22,11900.0,28.4845,28.5191,28.4707,28.5122,11900.0
2015-01-12 14:50:00,41.21,41.24,41.2,41.24,13500.0,28.5053,28.526,28.4983,28.526,13500.0
2015-01-12 14:55:00,41.24,41.33,41.23,41.31,23500.0,28.526,28.5883,28.5191,28.5744,23500.0
2015-01-12 15:00:00,41.31,41.34,41.31,41.33,50800.0,28.5744,28.5952,28.5744,28.5883,50800.0
2015-01-12 15:05:00,41.34,41.34,41.29,41.3,19300.0,28.5952,28.5952,28.5606,28.5675,19300.0
2015-01-12 15:10:00,41.31,41.33,41.31,41.33,39500.0,28.5744,28.5883,28.5744,28.5883,39500.0
2015-01-12 15:15:00,41.33,41.36,41.31,41.33,44100.0,28.5883,28.609,28.5744,28.5883,44100.0
2015-01-12 15:20:00,41.34,41.36,41.27,41.27,30800.0,28.5952,28.609,28.5468,28.5468,30800.0
2015-01-12 15:25:00,41.27,41.31,41.27,41.29,39000.0,28.5468,28.5744,28.5468,28.5606,39000.0
2015-01-12 15:30:00,41.28,41.3,41.23,41.23,110700.0,28.5537,28.5675,28.5191,28.5191,110700.0
2015-01-12 15:35:00,41.23,41.29,41.21,41.29,28200.0,28.5191,28.5606,28.5053,28.5606,28200.0
2015-01-12 15:40:00,41.29,41.37,41.28,41.37,80000.0,28.5606,28.6159,28.5537,28.6159,80000.0
2015-01-12 15:45:00,41.37,41.48,41.37,41.43,71300.0,28.6159,28.692,28.6159,28.6574,71300.0
2015-01-12 15:50:00,41.42,41.43,41.37,41.4,76400.0,28.6505,28.6574,28.6159,28.6367,76400.0
2015-01-12 15:55:00,41.4,41.43,41.35,41.39,198000.0,28.6367,28.6574,28.6021,28.6298,198000.0
2015-01-13 09:30:00,41.74,42.18,41.74,42.16,105700.0,28.8719,29.1762,28.8719,29.1624,105700.0
2015-01-13 09:35:00,42.17,42.28,42.03,42.28,37600.0,29.1693,29.2454,29.0725,29.2454,37600.0
2015-01-13 09:40:00,42.28,42.42,42.27,42.37,23000.0,29.2454,29.3422,29.2385,29.3076,23000.0
2015-01-13 09:45:00,42.38,42.38,42.23,42.27,43400.0,29.3146,29.3146,29.2108,29.2385,43400.0
2015-01-13 09:50:00,42.27,42.29,42.21,42.29,25700.0,29.2385,29.2523,29.197,29.2523,25700.0
2015-01-13 09:55:00,42.29,42.3,42.24,42.26,25000.0,29.2523,29.2592,29.2177,29.2316,25000.0
2015-01-13 10:00:00,42.26,42.32,42.25,42.27,28900.0,29.2316,29.2731,29.2246,29.2385,28900.0
2015-01-13 10:05:00,42.27,42.28,42.22,42.25,23500.0,29.2385,29.2454,29.2039,29.2246,23500.0
2015-01-13 10:10:00,42.25,42.29,42.23,42.25,24700.0,29.2246,29.2523,29.2108,29.2246,24700.0
2015-01-13 10:15:00,42.25,42.26,42.21,42.24,29300.0,29.2246,29.2316,29.197,29.2177,29300.0
2015-01-13 10:20:00,42.24,42.26,42.2,42.2,27100.0,29.2177,29.2316,29.19,29.19,27100.0
2015-01-13 10:25:00,42.21,42.23,42.14,42.19,29400.0,29.197,29.2108,29.1485,29.1831,29400.0
2015-01-13 10:30:00,42.19,42.27,42.19,42.26,41800.0,29.1831,29.2385,29.1831,29.2316,41800.0
2015-01-13 10:35:00,42.26,42.37,42.24,42.35,77200.0,29.2316,29.3076,29.2177,29.2938,77200.0
2015-01-13 10:40:00,42.33,42.45,42.33,42.43,42800.0,29.28,29.363,29.28,29.3491,42800.0
2015-01-13 10:45:00,42.44,42.5,42.43,42.46,31800.0,29.3561,29.3976,29.3491,29.3699,31800.0
2015-01-13 10:50:00,42.46,42.52,42.46,42.5,34500.0,29.3699,29.4114,29.3699,29.3976,34500.0
2015-01-13 10:55:00,42.49,42.56,42.48,42.56,93100.0,29.3906,29.4391,29.3837,29.4391,93100.0
2015-01-13 11:00:00,42.55,42.57,42.49,42.49,44600.0,29.4321,29.446,29.3906,29.3906,44600.0
2015-01-13 11:05:00,42.49,42.54,42.44,42.47,89300.0,29.3906,29.4252,29.3561,29.3768,89300.0
2015-01-13 11:10:00,42.47,42.51,42.46,42.48,20600.0,29.3768,29.4045,29.3699,29.3837,20600.0
2015-01-13 11:15:00,42.48,42.52,42.46,42.5,27900.0,29.3837,29.4114,29.3699,29.3976,27900.0
2015-01-13 11:20:00,42.5,42.51,42.42,42.51,36600.0,29.3976,29.4045,29.3422,29.4045,36600.0
2015-01-13 11:25:00,42.51,42.52,42.47,42.52,24900.0,29.4045,29.4114,29.3768,29.4114,24900.0
2015-01-13 11:30:00,42.53,42.57,42.52,42.53,18400.0,29.4183,29.446,29.4114,29.4183,18400.0
2015-01-13 11:35:00,42.53,42.56,42.52,42.53,10700.0,29.4183,29.4391,29.4114,29.4183,10700.0
2015-01-13 11:40:00,42.54,42.59,42.5,42.59,22900.0,29.4252,29.4598,29.3976,29.4598,22900.0
2015-01-13 11:45:00,42.58,42.68,42.57,42.65,43200.0,29.4529,29.5221,29.446,29.5013,43200.0
2015-01-13 11:50:00,42.66,42.67,42.61,42.65,24300.0,29.5082,29.5152,29.4736,29.5013,24300.0
2015-01-13 11:55:00,42.64,42.64,42.52,42.52,25600.0,29.4944,29.4944,29.4114,29.4114,25600.0
2015-01-13 12:00:00,42.52,42.55,42.5,42.52,14400.0,29.4114,29.4321,29.3976,29.4114,14400.0
2015-01-13 12:05:00,42.51,42.54,42.47,42.5,22500.0,29.4045,29.4252,29.3768,29.3976,22500.0
2015-01-13 12:10:00,42.49,42.54,42.45,42.54,14900.0,29.3906,29.4252,29.363,29.4252,14900.0
2015-01-13 12:15:00,42.53,42.54,42.48,42.48,29400.0,29.4183,29.4252,29.3837,29.3837,29400.0
2015-01-13 12:20:00,42.48,42.48,42.35,42.37,19100.0,29.3837,29.3837,29.2938,29.3076,19100.0
2015-01-13 12:25:00,42.37,42.43,42.37,42.41,12600.0,29.3076,29.3491,29.3076,29.3353,12600.0
2015-01-13 12:30:00,42.41,42.41,42.33,42.38,16100.0,29.3353,29.3353,29.28,29.3146,16100.0
2015-01-13 12:35:00,42.37,42.37,42.31,42.32,22700.0,29.3076,29.3076,29.2661,29.2731,22700.0
2015-01-13 12:40:00,42.33,42.33,42.25,42.28,19100.0,29.28,29.28,29.2246,29.2454,19100.0
2015-01-13 12:45:00,42.28,42.34,42.27,42.33,17900.0,29.2454,29.2869,29.2385,29.28,17900.0
2015-01-13 12:50:00,42.33,42.34,42.31,42.31,7100.0,29.28,29.2869,29.2661,29.2661,7100.0
2015-01-13 12:55:00,42.31,42.32,42.27,42.3,13900.0,29.2661,29.2731,29.2385,29.2592,13900.0
2015-01-13 13:00:00,42.29,42.33,42.29,42.29,12100.0,29.2523,29.28,29.2523,29.2523,12100.0
2015-01-13 13:05:00,42.29,42.31,42.25,42.25,12200.0,29.2523,29.2661,29.2246,29.2246,12200.0
2015-01-13 13:10:00,42.24,42.25,42.23,42.24,12300.0,29.2177,29.2246,29.2108,29.2177,12300.0
2015-01-13 13:15:00,42.23,42.23,42.2,42.21,12800.0,29.2108,29.2108,29.19,29.197,12800.0
2015-01-13 13:20:00,42.2,42.2,42.1,42.11,14900.0,29.19,29.19,29.1209,29.1278,14900.0
2015-01-13 13:25:00,42.12,42.12,42.02,42.05,22800.0,29.1347,29.1347,29.0655,29.0863,22800.0
2015-01-13 13:30:00,42.05,42.05,41.98,42.0,28600.0,29.0863,29.0863,29.0379,29.0517,28600.0
2015-01-13 13:35:00,42.0,42.05,41.97,41.97,31000.0,29.0517,29.0863,29.031,29.031,31000.0
2015-01-13 13:40:00,41.96,41.98,41.92,41.95,31000.0,29.024,29.0379,28.9964,29.0171,31000.0
2015-01-13 13:45:00,41.95,42.0,41.94,41.97,17800.0,29.0171,29.0517,29.0102,29.031,17800.0
2015-01-13 13:50:00,41.96,41.96,41.7,41.78,35100.0,29.024,29.024,28.8442,28.8995,35100.0
2015-01-13 13:55:00,41.78,41.85,41.75,41.83,17100.0,28.8995,28.948,28.8788,28.9341,17100.0
2015-01-13 14:00:00,41.83,41.83,41.78,41.82,19800.0,28.9341,28.9341,28.8995,28.9272,19800.0
2015-01-13 14:05:00,41.81,41.83,41.7,41.75,26400.0,28.9203,28.9341,28.8442,28.8788,26400.0
2015-01-13 14:10:00,41.75,41.76,41.64,41.67,23500.0,28.8788,28.8857,28.8027,28.8234,23500.0
2015-01-13 14:15:00,41.66,41.7,41.64,41.67,13200.0,28.8165,28.8442,28.8027,28.8234,13200.0
2015-01-13 14:20:00,41.68,41.69,41.66,41.69,18900.0,28.8304,28.8373,28.8165,28.8373,18900.0
2015-01-13 14:25:00,41.68,41.72,41.68,41.68,22900.0,28.8304,28.858,28.8304,28.8304,22900.0
2015-01-13 14:30:00,41.68,41.71,41.68,41.71,17000.0,28.8304,28.8511,28.8304,28.8511,17000.0
2015-01-13 14:35:00,41.7,41.76,41.7,41.75,20600.0,28.8442,28.8857,28.8442,28.8788,20600.0
2015-01-13 14:40:00,41.76,41.77,41.69,41.76,25500.0,28.8857,28.8926,28.8373,28.8857,25500.0
2015-01-13 14:45:00,41.76,41.78,41.7,41.74,13200.0,28.8857,28.8995,28.8442,28.8719,13200.0
2015-01-13 14:50:00,41.73,41.81,41.72,41.8,24400.0,28.8649,28.9203,28.858,28.9134,24400.0
2015-01-13 14:55:00,41.81,41.82,41.66,41.66,36000.0,28.9203,28.9272,28.8165,28.8165,36000.0
2015-01-13 15:00:00,41.66,41.69,41.64,41.67,40500.0,28.8165,28.8373,28.8027,28.8234,40500.0
2015-01-13 15:05:00,41.67,41.69,41.63,41.65,25300.0,28.8234,28.8373,28.7958,28.8096,25300.0
2015-01-13 15:10:00,41.65,41.76,41.63,41.76,43100.0,28.8096,28.8857,28.7958,28.8857,43100.0
2015-01-13 15:15:00,41.76,41.85,41.74,41.8,39800.0,28.8857,28.948,28.8719,28.9134,39800.0
2015-01-13 15:20:00,41.8,41.81,41.75,41.78,41500.0,28.9134,28.9203,28.8788,28.8995,41500.0
2015-01-13 15:25:00,41.79,41.83,41.71,41.71,55200.0,28.9064,28.9341,28.8511,28.8511,55200.0
2015-01-13 15:30:00,41.72,41.9,41.71,41.84,86100.0,28.858,28.9825,28.8511,28.941,86100.0
2015-01-13 15:35:00,41.85,42.0,41.84,41.98,78200.0,28.948,29.0517,28.941,29.0379,78200.0
2015-01-13 15:40:00,41.99,42.04,41.98,42.0,85400.0,29.0448,29.0794,29.0379,29.0517,85400.0
2015-01-13 15:45:00,42.0,42.0,41.88,41.91,130500.0,29.0517,29.0517,28.9687,28.9895,130500.0
2015-01-13 15:50:00,41.91,41.93,41.85,41.89,87200.0,28.9895,29.0033,28.948,28.9756,87200.0
2015-01-13 15:55:00,41.89,41.95,41.88,41.92,140400.0,28.9756,29.0171,28.9687,28.9964,140400.0
2015-01-14 09:30:00,41.73,41.73,41.44,41.63,43000.0,28.8649,28.8649,28.6644,28.7958,43000.0
2015-01-14 09:35:00,41.63,41.66,41.47,41.51,13500.0,28.7958,28.8165,28.6851,28.7128,13500.0
2015-01-14 09:40:00,41.53,41.66,41.51,41.59,24900.0,28.7266,28.8165,28.7128,28.7681,24900.0
2015-01-14 09:45:00,41.6,41.72,41.56,41.72,21300.0,28.775,28.858,28.7474,28.858,21300.0
2015-01-14 09:50:00,41.7,41.9,41.67,41.85,23200.0,28.8442,28.9825,28.8234,28.948,23200.0
2015-01-14 09:55:00,41.84,41.93,41.82,41.82,15500.0,28.941,29.0033,28.9272,28.9272,15500.0
2015-01-14 10:00:00,41.82,41.99,41.78,41.8,20000.0,28.9272,29.0448,28.8995,28.9134,20000.0
2015-01-14 10:05:00,41.81,41.99,41.81,41.93,11200.0,28.9203,29.0448,28.9203,29.0033,11200.0
2015-01-14 10:10:00,41.96,42.02,41.89,41.92,9700.0,29.024,29.0655,28.9756,28.9964,9700.0
2015-01-14 10:15:00,41.91,41.92,41.85,41.86,16500.0,28.9895,28.9964,28.948,28.9549,16500.0
2015-01-14 10:20:00,41.85,41.9,41.84,41.89,17300.0,28.948,28.9825,28.941,28.9756,17300.0
2015-01-14 10:25:00,41.87,41.94,41.87,41.93,16700.0,28.9618,29.0102,28.9618,29.0033,16700.0
2015-01-14 10:30:00,41.92,41.95,41.8,41.87,25700.0,28.9964,29.0171,28.9134,28.9618,25700.0
2015-01-14 10:35:00,41.87,41.89,41.78,41.78,20700.0,28.9618,28.9756,28.8995,28.8995,20700.0
2015-01-14 10:40:00,41.78,41.88,41.77,41.87,18900.0,28.8995,28.9687,28.8926,28.9618,18900.0
2015-01-14 10:45:00,41.86,41.9,41.8,41.84,18100.0,28.9549,28.9825,28.9134,28.941,18100.0
2015-01-14 10:50:00,41.85,41.91,41.8,41.82,16400.0,28.948,28.9895,28.9134,28.9272,16400.0
2015-01-14 10:55:00,41.82,41.85,41.77,41.83,16800.0,28.9272,28.948,28.8926,28.9341,16800.0
2015-01-14 11:00:00,41.83,41.85,41.75,41.75,9100.0,28.9341,28.948,28.8788,28.8788,9100.0
2015-01-14 11:05:00,41.77,41.78,41.67,41.7,14200.0,28.8926,28.8995,28.8234,28.8442,14200.0
2015-01-14 11:10:00,41.71,41.76,41.69,41.7,6300.0,28.8511,28.8857,28.8373,28.8442,6300.0
2015-01-14 11:15:00,41.67,41.72,41.66,41.66,7100.0,28.8234,28.858,28.8165,28.8165,7100.0
2015-01-14 11:20:00,41.66,41.74,41.66,41.73,8700.0,28.8165,28.8719,28.8165,28.8649,8700.0
2015-01-14 11:25:00,41.73,41.78,41.71,41.74,11700.0,28.8649,28.8995,28.8511,28.8719,11700.0
2015-01-14 11:30:00,41.72,41.76,41.68,41.7,10600.0,28.858,28.8857,28.8304,28.8442,10600.0
2015-01-14 11:35:00,41.7,41.79,41.69,41.79,11600.0,28.8442,28.9064,28.8373,28.9064,11600.0
2015-01-14 11:40:00,41.81,41.85,41.81,41.83,9000.0,28.9203,28.948,28.9203,28.9341,9000.0
2015-01-14 11:45:00,41.83,41.88,41.83,41.88,12900.0,28.9341,28.9687,28.9341,28.9687,12900.0
2015-01-14 11:50:00,41.88,41.9,41.81,41.82,13600.0,28.9687,28.9825,28.9203,28.9272,13600.0
2015-01-14 11:55:00,41.83,41.9,41.81,41.88,28000.0,28.9341,28.9825,28.9203,28.9687,28000.0
2015-01-14 12:00:00,41.87,41.92,41.86,41.89,27200.0,28.9618,28.9964,28.9549,28.9756,27200.0
2015-01-14 12:05:00,41.89,41.89,41.86,41.86,78000.0,28.9756,28.9756,28.9549,28.9549,78000.0
2015-01-14 12:10:00,41.87,41.89,41.82,41.87,39300.0,28.9618,28.9756,28.9272,28.9618,39300.0
2015-01-14 12:15:00,41.87,41.89,41.82,41.83,30600.0,28.9618,28.9756,28.9272,28.9341,30600.0
2015-01-14 12:20:00,41.83,41.9,41.81,41.88,24900.0,28.9341,28.9825,28.9203,28.9687,24900.0
2015-01-14 12:25:00,41.89,41.9,41.86,41.89,15900.0,28.9756,28.9825,28.9549,28.9756,15900.0
2015-01-14 12:30:00,41.89,41.95,41.87,41.87,16500.0,28.9756,29.0171,28.9618,28.9618,16500.0
2015-01-14 12:35:00,41.87,41.9,41.84,41.89,13600.0,28.9618,28.9825,28.941,28.9756,13600.0
2015-01-14 12:40:00,41.88,41.96,41.87,41.87,41700.0,28.9687,29.024,28.9618,28.9618,41700.0
2015-01-14 12:45:00,41.89,41.89,41.8,41.85,12000.0,28.9756,28.9756,28.9134,28.948,12000.0
2015-01-14 12:50:00,41.84,41.85,41.76,41.81,14800.0,28.941,28.948,28.8857,28.9203,14800.0
2015-01-14 12:55:00,41.8,41.86,41.76,41.82,15200.0,28.9134,28.9549,28.8857,28.9272,15200.0
2015-01-14 13:00:00,41.82,41.88,41.81,41.82,14700.0,28.9272,28.9687,28.9203,28.9272,14700.0
2015-01-14 13:05:00,41.83,41.85,41.75,41.77,18700.0,28.9341,28.948,28.8788,28.8926,18700.0
2015-01-14 13:10:00,41.77,41.79,41.72,41.75,24100.0,28.8926,28.9064,28.858,28.8788,24100.0
2015-01-14 13:15:00,41.75,41.77,41.69,41.77,29200.0,28.8788,28.8926,28.8373,28.8926,29200.0
2015-01-14 13:20:00,41.76,41.77,41.72,41.73,25300.0,28.8857,28.8926,28.858,28.8649,25300.0
2015-01-14 13:25:00,41.73,41.77,41.72,41.76,18300.0,28.8649,28.8926,28.858,28.8857,18300.0
2015-01-14 13:30:00,41.75,41.75,41.7,41.71,28600.0,28.8788,28.8788,28.8442,28.8511,28600.0
2015-01-14 13:35:00,41.71,41.72,41.68,41.68,17400.0,28.8511,28.858,28.8304,28.8304,17400.0
2015-01-14 13:40:00,41.69,41.7,41.62,41.63,28700.0,28.8373,28.8442,28.7889,28.7958,28700.0
2015-01-14 13:45:00,41.62,41.7,41.61,41.68,15900.0,28.7889,28.8442,28.7819,28.8304,15900.0
2015-01-14 13:50:00,41.69,41.7,41.6,41.62,17200.0,28.8373,28.8442,28.775,28.7889,17200.0
2015-01-14 13:55:00,41.62,41.68,41.61,41.66,19100.0,28.7889,28.8304,28.7819,28.8165,19100.0
2015-01-14 14:00:00,41.67,41.75,41.66,41.72,21800.0,28.8234,28.8788,28.8165,28.858,21800.0
2015-01-14 14:05:00,41.73,41.75,41.69,41.74,27700.0,28.8649,28.8788,28.8373,28.8719,27700.0
2015-01-14 14:10:00,41.73,41.83,41.73,41.81,30000.0,28.8649,28.9341,28.8649,28.9203,30000.0
2015-01-14 14:15:00,41.81,41.92,41.8,41.92,18400.0,28.9203,28.9964,28.9134,28.9964,18400.0
2015-01-14 14:20:00,41.93,41.95,41.86,41.88,13400.0,29.0033,29.0171,28.9549,28.9687,13400.0
2015-01-14 14:25:00,41.87,41.95,41.86,41.93,13900.0,28.9618,29.0171,28.9549,29.0033,13900.0
2015-01-14 14:30:00,41.93,41.99,41.89,41.94,20400.0,29.0033,29.0448,28.9756,29.0102,20400.0
2015-01-14 14:35:00,41.95,41.98,41.93,41.97,16900.0,29.0171,29.0379,29.0033,29.031,16900.0
2015-01-14 14:40:00,41.97,42.03,41.97,42.01,18100.0,29.031,29.0725,29.031,29.0586,18100.0
2015-01-14 14:45:00,42.02,42.05,42.01,42.02,21500.0,29.0655,29.0863,29.0586,29.0655,21500.0
2015-01-14 14:50:00,42.02,42.03,41.97,42.0,18500.0,29.0655,29.0725,29.031,29.0517,18500.0
2015-01-14 14:55:00,41.99,42.01,41.98,41.99,12700.0,29.0448,29.0586,29.0379,29.0448,12700.0
2015-01-14 15:00:00,42.0,42.08,41.98,42.05,19800.0,29.0517,29.107,29.0379,29.0863,19800.0
2015-01-14 15:05:00,42.06,42.12,42.05,42.08,36900.0,29.0932,29.1347,29.0863,29.107,36900.0
2015-01-14 15:10:00,42.08,42.09,42.02,42.06,25600.0,29.107,29.114,29.0655,29.0932,25600.0
2015-01-14 15:15:00,42.06,42.21,42.06,42.16,46000.0,29.0932,29.197,29.0932,29.1624,46000.0
2015-01-14 15:20:00,42.16,42.22,42.13,42.18,32900.0,29.1624,29.2039,29.1416,29.1762,32900.0
2015-01-14 15:25:00,42.18,42.2,42.09,42.17,34600.0,29.1762,29.19,29.114,29.1693,34600.0
2015-01-14 15:30:00,42.16,42.21,42.07,42.11,37500.0,29.1624,29.197,29.1001,29.1278,37500.0
2015-01-14 15:35:00,42.11,42.16,42.08,42.15,34800.0,29.1278,29.1624,29.107,29.1555,34800.0
2015-01-14 15:40:00,42.16,42.25,42.15,42.22,80200.0,29.1624,29.2246,29.1555,29.2039,80200.0
2015-01-14 15:45:00,42.22,42.31,42.21,42.27,86300.0,29.2039,29.2661,29.197,29.2385,86300.0
2015-01-14 15:50:00,42.27,42.29,42.23,42.27,87400.0,29.2385,29.2523,29.2108,29.2385,87400.0
2015-01-14 15:55:00,42.28,42.32,42.23,42.27,219200.0,29.2454,29.2731,29.2108,29.2385,219200.0
2015-01-15 09:30:00,42.31,42.31,42.06,42.2,51800.0,29.2661,29.2661,29.0932,29.19,51800.0
2015-01-15 09:35:00,42.2,42.48,42.2,42.37,14900.0,29.19,29.3837,29.19,29.3076,14900.0
2015-01-15 09:40:00,42.37,42.37,42.3,42.34,5900.0,29.3076,29.3076,29.2592,29.2869,5900.0
2015-01-15 09:45:00,42.33,42.37,42.3,42.3,14800.0,29.28,29.3076,29.2592,29.2592,14800.0
2015-01-15 09:50:00,42.31,42.39,42.28,42.33,12400.0,29.2661,29.3215,29.2454,29.28,12400.0
2015-01-15 09:55:00,42.32,42.34,42.24,42.33,12200.0,29.2731,29.2869,29.2177,29.28,12200.0
2015-01-15 10:00:00,42.31,42.31,42.22,42.25,16300.0,29.2661,29.2661,29.2039,29.2246,16300.0
2015-01-15 10:05:00,42.26,42.38,42.24,42.36,4200.0,29.2316,29.3146,29.2177,29.3007,4200.0
2015-01-15 10:10:00,42.35,42.37,42.25,42.34,5600.0,29.2938,29.3076,29.2246,29.2869,5600.0
2015-01-15 10:15:00,42.31,42.43,42.29,42.4,17000.0,29.2661,29.3491,29.2523,29.3284,17000.0
2015-01-15 10:20:00,42.4,42.43,42.35,42.43,14800.0,29.3284,29.3491,29.2938,29.3491,14800.0
2015-01-15 10:25:00,42.42,42.47,42.41,42.46,12600.0,29.3422,29.3768,29.3353,29.3699,12600.0
2015-01-15 10:30:00,42.47,42.66,42.47,42.65,31500.0,29.3768,29.5082,29.3768,29.5013,31500.0
2015-01-15 10:35:00,42.65,42.66,42.54,42.56,16900.0,29.5013,29.5082,29.4252,29.4391,16900.0
2015-01-15 10:40:00,42.57,42.57,42.45,42.46,13700.0,29.446,29.446,29.363,29.3699,13700.0
2015-01-15 10:45:00,42.46,42.5,42.44,42.45,6800.0,29.3699,29.3976,29.3561,29.363,6800.0
2015-01-15 10:50:00,42.45,42.46,42.42,42.46,9500.0,29.363,29.3699,29.3422,29.3699,9500.0
2015-01-15 10:55:00,42.46,42.46,42.38,42.39,9900.0,29.3699,29.3699,29.3146,29.3215,9900.0
2015-01-15 11:00:00,42.39,42.43,42.32,42.33,12000.0,29.3215,29.3491,29.2731,29.28,12000.0
2015-01-15 11:05:00,42.32,42.32,42.23,42.32,14200.0,29.2731,29.2731,29.2108,29.2731,14200.0
2015-01-15 11:10:00,42.31,42.39,42.3,42.39,9800.0,29.2661,29.3215,29.2592,29.3215,9800.0
2015-01-15 11:15:00,42.39,42.41,42.32,42.32,14200.0,29.3215,29.3353,29.2731,29.2731,14200.0
2015-01-15 11:20:00,42.32,42.36,42.27,42.36,24400.0,29.2731,29.3007,29.2385,29.3007,24400.0
2015-01-15 11:25:00,42.36,42.4,42.35,42.36,24800.0,29.3007,29.3284,29.2938,29.3007,24800.0
2015-01-15 11:30:00,42.36,42.43,42.33,42.42,37200.0,29.3007,29.3491,29.28,29.3422,37200.0
2015-01-15 11:35:00,42.42,42.43,42.31,42.34,17400.0,29.3422,29.3491,29.2661,29.2869,17400.0
2015-01-15 11:40:00,42.34,42.43,42.32,42.42,9700.0,29.2869,29.3491,29.2731,29.3422,9700.0
2015-01-15 11:45:00,42.42,42.51,42.41,42.49,13400.0,29.3422,29.4045,29.3353,29.3906,13400.0
2015-01-15 11:50:00,42.49,42.5,42.43,42.44,11200.0,29.3906,29.3976,29.3491,29.3561,11200.0
2015-01-15 11:55:00,42.44,42.45,42.41,42.42,7700.0,29.3561,29.363,29.3353,29.3422,7700.0
2015-01-15 12:00:00,42.42,42.46,42.4,42.41,16400.0,29.3422,29.3699,29.3284,29.3353,16400.0
2015-01-15 12:05:00,42.4,42.45,42.39,42.42,8000.0,29.3284,29.363,29.3215,29.3422,8000.0
2015-01-15 12:10:00,42.43,42.48,42.41,42.44,8700.0,29.3491,29.3837,29.3353,29.3561,8700.0
2015-01-15 12:15:00,42.44,42.45,42.37,42.4,17000.0,29.3561,29.363,29.3076,29.3284,17000.0
2015-01-15 12:20:00,42.39,42.44,42.39,42.43,11100.0,29.3215,29.3561,29.3215,29.3491,11100.0
2015-01-15 12:25:00,42.44,42.49,42.42,42.44,12000.0,29.3561,29.3906,29.3422,29.3561,12000.0
2015-01-15 12:30:00,42.42,42.44,42.37,42.43,13100.0,29.3422,29.3561,29.3076,29.3491,13100.0
2015-01-15 12:35:00,42.41,42.42,42.36,42.39,13600.0,29.3353,29.3422,29.3007,29.3215,13600.0
2015-01-15 12:40:00,42.38,42.41,42.34,42.35,15500.0,29.3146,29.3353,29.2869,29.2938,15500.0
2015-01-15 12:45:00,42.34,42.37,42.31,42.35,18100.0,29.2869,29.3076,29.2661,29.2938,18100.0
2015-01-15 12:50:00,42.35,42.42,42.32,42.42,13200.0,29.2938,29.3422,29.2731,29.3422,13200.0
2015-01-15 12:55:00,42.41,42.44,42.4,42.41,9700.0,29.3353,29.3561,29.3284,29.3353,9700.0
2015-01-15 13:00:00,42.41,42.49,42.39,42.46,13800.0,29.3353,29.3906,29.3215,29.3699,13800.0
2015-01-15 13:05:00,42.45,42.51,42.45,42.48,10100.0,29.363,29.4045,29.363,29.3837,10100.0
2015-01-15 13:10:00,42.48,42.54,42.48,42.53,12600.0,29.3837,29.4252,29.3837,29.4183,12600.0
2015-01-15 13:15:00,42.54,42.57,42.51,42.53,12600.0,29.4252,29.446,29.4045,29.4183,12600.0
2015-01-15 13:20:00,42.54,42.55,42.44,42.44,6000.0,29.4252,29.4321,29.3561,29.3561,6000.0
2015-01-15 13:25:00,42.44,42.48,42.42,42.42,14300.0,29.3561,29.3837,29.3422,29.3422,14300.0
2015-01-15 13:30:00,42.42,42.43,42.39,42.39,7500.0,29.3422,29.3491,29.3215,29.3215,7500.0
2015-01-15 13:35:00,42.39,42.41,42.35,42.37,14000.0,29.3215,29.3353,29.2938,29.3076,14000.0
2015-01-15 13:40:00,42.37,42.4,42.36,42.39,15000.0,29.3076,29.3284,29.3007,29.3215,15000.0
2015-01-15 13:45:00,42.38,42.46,42.38,42.45,6600.0,29.3146,29.3699,29.3146,29.363,6600.0
2015-01-15 13:50:00,42.45,42.55,42.45,42.54,26000.0,29.363,29.4321,29.363,29.4252,26000.0
2015-01-15 13:55:00,42.54,42.56,42.52,42.52,11800.0,29.4252,29.4391,29.4114,29.4114,11800.0
2015-01-15 14:00:00,42.52,42.56,42.49,42.55,10500.0,29.4114,29.4391,29.3906,29.4321,10500.0
2015-01-15 14:05:00,42.54,42.59,42.51,42.58,12100.0,29.4252,29.4598,29.4045,29.4529,12100.0
2015-01-15 14:10:00,42.57,42.61,42.55,42.61,16700.0,29.446,29.4736,29.4321,29.4736,16700.0
2015-01-15 14:15:00,42.61,42.66,42.6,42.61,17700.0,29.4736,29.5082,29.4667,29.4736,17700.0
2015-01-15 14:20:00,42.61,42.62,42.55,42.56,12300.0,29.4736,29.4806,29.4321,29.4391,12300.0
2015-01-15 14:25:00,42.56,42.58,42.54,42.54,9700.0,29.4391,29.4529,29.4252,29.4252,9700.0
2015-01-15 14:30:00,42.54,42.61,42.52,42.6,11800.0,29.4252,29.4736,29.4114,29.4667,11800.0
2015-01-15 14:35:00,42.61,42.66,42.61,42.66,18500.0,29.4736,29.5082,29.4736,29.5082,18500.0
2015-01-15 14:40:00,42.66,42.66,42.63,42.66,15500.0,29.5082,29.5082,29.4875,29.5082,15500.0
2015-01-15 14:45:00,42.67,42.72,42.66,42.68,44500.0,29.5152,29.5497,29.5082,29.5221,44500.0
2015-01-15 14:50:00,42.67,42.7,42.66,42.68,13400.0,29.5152,29.5359,29.5082,29.5221,13400.0
2015-01-15 14:55:00,42.69,42.8,42.68,42.77,19100.0,29.529,29.6051,29.5221,29.5843,19100.0
2015-01-15 15:00:00,42.77,42.84,42.77,42.8,49600.0,29.5843,29.6327,29.5843,29.6051,49600.0
2015-01-15 15:05:00,42.79,42.79,42.74,42.75,16500.0,29.5982,29.5982,29.5636,29.5705,16500.0
2015-01-15 15:10:00,42.75,42.76,42.68,42.71,17200.0,29.5705,29.5774,29.5221,29.5428,17200.0
2015-01-15 15:15:00,42.71,42.73,42.68,42.72,24300.0,29.5428,29.5567,29.5221,29.5497,24300.0
2015-01-15 15:20:00,42.72,42.74,42.7,42.73,23400.0,29.5497,29.5636,29.5359,29.5567,23400.0
2015-01-15 15:25:00,42.73,42.8,42.73,42.79,30700.0,29.5567,29.6051,29.5567,29.5982,30700.0
2015-01-15 15:30:00,42.78,42.86,42.75,42.85,44500.0,29.5912,29.6466,29.5705,29.6397,44500.0
2015-01-15 15:35:00,42.84,42.84,42.77,42.8,38100.0,29.6327,29.6327,29.5843,29.6051,38100.0
2015-01-15 15:40:00,42.8,42.81,42.77,42.79,33300.0,29.6051,29.612,29.5843,29.5982,33300.0
2015-01-15 15:45:00,42.78,42.8,42.74,42.77,89500.0,29.5912,29.6051,29.5636,29.5843,89500.0
2015-01-15 15:50:00,42.78,42.78,42.67,42.68,76700.0,29.5912,29.5912,29.5152,29.5221,76700.0
2015-01-15 15:55:00,42.67,42.71,42.64,42.66,177900.0,29.5152,29.5428,29.4944,29.5082,177900.0
2015-01-16 09:30:00,42.78,43.01,42.75,43.01,215100.0,29.5912,29.7503,29.5705,29.7503,215100.0
2015-01-16 09:35:00,43.02,43.02,42.82,42.92,24400.0,29.7572,29.7572,29.6189,29.6881,24400.0
2015-01-16 09:40:00,42.87,42.99,42.84,42.91,16700.0,29.6535,29.7365,29.6327,29.6812,16700.0
2015-01-16 09:45:00,42.91,42.96,42.86,42.88,31300.0,29.6812,29.7157,29.6466,29.6604,31300.0
2015-01-16 09:50:00,42.89,42.91,42.8,42.83,19700.0,29.6673,29.6812,29.6051,29.6258,19700.0
2015-01-16 09:55:00,42.82,42.9,42.82,42.9,30500.0,29.6189,29.6742,29.6189,29.6742,30500.0
2015-01-16 10:00:00,42.9,43.07,42.83,42.9,43900.0,29.6742,29.7918,29.6258,29.6742,43900.0
2015-01-16 10:05:00,42.9,42.94,42.86,42.87,32400.0,29.6742,29.7019,29.6466,29.6535,32400.0
2015-01-16 10:10:00,42.89,42.93,42.85,42.87,21900.0,29.6673,29.695,29.6397,29.6535,21900.0
2015-01-16 10:15:00,42.87,43.0,42.87,42.99,42900.0,29.6535,29.7434,29.6535,29.7365,42900.0
2015-01-16 10:20:00,42.98,43.05,42.97,43.02,27600.0,29.7296,29.778,29.7227,29.7572,27600.0
2015-01-16 10:25:00,43.02,43.05,42.96,43.0,37000.0,29.7572,29.778,29.7157,29.7434,37000.0
2015-01-16 10:30:00,42.99,43.12,42.97,43.1,20100.0,29.7365,29.8264,29.7227,29.8126,20100.0
2015-01-16 10:35:00,43.1,43.1,43.05,43.09,21500.0,29.8126,29.8126,29.778,29.8057,21500.0
2015-01-16 10:40:00,43.07,43.12,43.06,43.11,23000.0,29.7918,29.8264,29.7849,29.8195,23000.0
2015-01-16 10:45:00,43.12,43.15,43.05,43.06,32500.0,29.8264,29.8472,29.778,29.7849,32500.0
2015-01-16 10:50:00,43.06,43.15,43.05,43.13,26700.0,29.7849,29.8472,29.778,29.8333,26700.0
2015-01-16 10:55:00,43.13,43.26,43.13,43.26,26300.0,29.8333,29.9233,29.8333,29.9233,26300.0
2015-01-16 11:00:00,43.26,43.28,43.24,43.25,23400.0,29.9233,29.9371,29.9094,29.9163,23400.0
2015-01-16 11:05:00,43.25,43.26,43.17,43.22,29200.0,29.9163,29.9233,29.861,29.8956,29200.0
2015-01-16 11:10:00,43.22,43.22,43.16,43.17,21300.0,29.8956,29.8956,29.8541,29.861,21300.0
2015-01-16 11:15:00,43.16,43.27,43.14,43.25,25700.0,29.8541,29.9302,29.8403,29.9163,25700.0
2015-01-16 11:20:00,43.24,43.25,43.18,43.22,38800.0,29.9094,29.9163,29.8679,29.8956,38800.0
2015-01-16 11:25:00,43.22,43.22,43.18,43.22,25100.0,29.8956,29.8956,29.8679,29.8956,25100.0
2015-01-16 11:30:00,43.23,43.25,43.21,43.23,33500.0,29.9025,29.9163,29.8887,29.9025,33500.0
2015-01-16 11:35:00,43.23,43.26,43.22,43.25,25700.0,29.9025,29.9233,29.8956,29.9163,25700.0
2015-01-16 11:40:00,43.26,43.28,43.24,43.26,24900.0,29.9233,29.9371,29.9094,29.9233,24900.0
2015-01-16 11:45:00,43.26,43.28,43.2,43.2,25800.0,29.9233,29.9371,29.8818,29.8818,25800.0
2015-01-16 11:50:00,43.19,43.19,43.12,43.12,21000.0,29.8748,29.8748,29.8264,29.8264,21000.0
2015-01-16 11:55:00,43.12,43.15,43.11,43.13,24600.0,29.8264,29.8472,29.8195,29.8333,24600.0
2015-01-16 12:00:00,43.14,43.23,43.13,43.22,15100.0,29.8403,29.9025,29.8333,29.8956,15100.0
2015-01-16 12:05:00,43.21,43.23,43.18,43.18,13600.0,29.8887,29.9025,29.8679,29.8679,13600.0
2015-01-16 12:10:00,43.19,43.22,43.19,43.22,19700.0,29.8748,29.8956,29.8748,29.8956,19700.0
2015-01-16 12:15:00,43.22,43.23,43.2,43.21,14000.0,29.8956,29.9025,29.8818,29.8887,14000.0
2015-01-16 12:20:00,43.21,43.21,43.17,43.2,17400.0,29.8887,29.8887,29.861,29.8818,17400.0
2015-01-16 12:25:00,43.19,43.24,43.17,43.23,11400.0,29.8748,29.9094,29.861,29.9025,11400.0
2015-01-16 12:30:00,43.22,43.24,43.18,43.2,18100.0,29.8956,29.9094,29.8679,29.8818,18100.0
2015-01-16 12:35:00,43.2,43.22,43.19,43.22,10200.0,29.8818,29.8956,29.8748,29.8956,10200.0
2015-01-16 12:40:00,43.22,43.28,43.21,43.28,44300.0,29.8956,29.9371,29.8887,29.9371,44300.0
2015-01-16 12:45:00,43.29,43.29,43.27,43.28,11100.0,29.944,29.944,29.9302,29.9371,11100.0
2015-01-16 12:50:00,43.28,43.35,43.28,43.31,18500.0,29.9371,29.9855,29.9371,29.9578,18500.0
2015-01-16 12:55:00,43.31,43.32,43.27,43.3,15400.0,29.9578,29.9648,29.9302,29.9509,15400.0
2015-01-16 13:00:00,43.3,43.3,43.23,43.24,10300.0,29.9509,29.9509,29.9025,29.9094,10300.0
2015-01-16 13:05:00,43.25,43.3,43.25,43.28,12900.0,29.9163,29.9509,29.9163,29.9371,12900.0
2015-01-16 13:10:00,43.28,43.3,43.26,43.26,10900.0,29.9371,29.9509,29.9233,29.9233,10900.0
2015-01-16 13:15:00,43.26,43.28,43.25,43.25,11900.0,29.9233,29.9371,29.9163,29.9163,11900.0
2015-01-16 13:20:00,43.25,43.27,43.19,43.22,35600.0,29.9163,29.9302,29.8748,29.8956,35600.0
2015-01-16 13:25:00,43.22,43.22,43.16,43.21,16200.0,29.8956,29.8956,29.8541,29.8887,16200.0
2015-01-16 13:30:00,43.21,43.25,43.2,43.25,22800.0,29.8887,29.9163,29.8818,29.9163,22800.0
2015-01-16 13:35:00,43.25,43.29,43.23,43.28,21700.0,29.9163,29.944,29.9025,29.9371,21700.0
2015-01-16 13:40:00,43.28,43.29,43.25,43.28,8800.0,29.9371,29.944,29.9163,29.9371,8800.0
2015-01-16 13:45:00,43.27,43.29,43.23,43.28,8000.0,29.9302,29.944,29.9025,29.9371,8000.0
2015-01-16 13:50:00,43.28,43.3,43.26,43.3,8600.0,29.9371,29.9509,29.9233,29.9509,8600.0
2015-01-16 13:55:00,43.3,43.32,43.29,43.32,8000.0,29.9509,29.9648,29.944,29.9648,8000.0
2015-01-16 14:00:00,43.31,43.33,43.26,43.29,11800.0,29.9578,29.9717,29.9233,29.944,11800.0
2015-01-16 14:05:00,43.28,43.31,43.27,43.28,13300.0,29.9371,29.9578,29.9302,29.9371,13300.0
2015-01-16 14:10:00,43.28,43.29,43.24,43.26,18700.0,29.9371,29.944,29.9094,29.9233,18700.0
2015-01-16 14:15:00,43.27,43.32,43.26,43.3,17600.0,29.9302,29.9648,29.9233,29.9509,17600.0
2015-01-16 14:20:00,43.3,43.33,43.3,43.33,15000.0,29.9509,29.9717,29.9509,29.9717,15000.0
2015-01-16 14:25:00,43.33,43.35,43.3,43.32,18100.0,29.9717,29.9855,29.9509,29.9648,18100.0
2015-01-16 14:30:00,43.33,43.33,43.27,43.27,39400.0,29.9717,29.9717,29.9302,29.9302,39400.0
2015-01-16 14:35:00,43.27,43.3,43.22,43.24,39000.0,29.9302,29.9509,29.8956,29.9094,39000.0
2015-01-16 14:40:00,43.24,43.29,43.24,43.25,27600.0,29.9094,29.944,29.9094,29.9163,27600.0
2015-01-16 14:45:00,43.25,43.28,43.22,43.25,64400.0,29.9163,29.9371,29.8956,29.9163,64400.0
2015-01-16 14:50:00,43.25,43.26,43.21,43.24,28100.0,29.9163,29.9233,29.8887,29.9094,28100.0
2015-01-16 14:55:00,43.24,43.27,43.23,43.26,18600.0,29.9094,29.9302,29.9025,29.9233,18600.0
2015-01-16 15:00:00,43.26,43.31,43.23,43.3,33900.0,29.9233,29.9578,29.9025,29.9509,33900.0
2015-01-16 15:05:00,43.3,43.3,43.25,43.28,25200.0,29.9509,29.9509,29.9163,29.9371,25200.0
2015-01-16 15:10:00,43.27,43.28,43.21,43.25,38000.0,29.9302,29.9371,29.8887,29.9163,38000.0
2015-01-16 15:15:00,43.25,43.31,43.24,43.3,42900.0,29.9163,29.9578,29.9094,29.9509,42900.0
2015-01-16 15:20:00,43.3,43.38,43.3,43.38,40100.0,29.9509,30.0063,29.9509,30.0063,40100.0
2015-01-16 15:25:00,43.37,43.39,43.35,43.35,51700.0,29.9993,30.0132,29.9855,29.9855,51700.0
2015-01-16 15:30:00,43.35,43.42,43.34,43.42,32600.0,29.9855,30.0339,29.9786,30.0339,32600.0
2015-01-16 15:35:00,43.43,43.5,43.42,43.5,46100.0,30.0408,30.0893,30.0339,30.0893,46100.0
2015-01-16 15:40:00,43.51,43.53,43.45,43.49,88300.0,30.0962,30.11,30.0547,30.0824,88300.0
2015-01-16 15:45:00,43.5,43.54,43.48,43.51,209600.0,30.0893,30.1169,30.0754,30.0962,209600.0
2015-01-16 15:50:00,43.51,43.54,43.49,43.54,144500.0,30.0962,30.1169,30.0824,30.1169,144500.0
2015-01-16 15:55:00,43.54,43.57,43.54,43.55,202800.0,30.1169,30.1377,30.1169,30.1239,202800.0
2015-01-20 09:30:00,43.74,43.79,43.6,43.69,65000.0,30.2553,30.2899,30.1584,30.2207,65000.0
2015-01-20 09:35:00,43.71,43.71,43.57,43.57,31300.0,30.2345,30.2345,30.1377,30.1377,31300.0
2015-01-20 09:40:00,43.55,43.55,43.4,43.46,9100.0,30.1239,30.1239,30.0201,30.0616,9100.0
2015-01-20 09:45:00,43.47,43.51,43.46,43.48,19500.0,30.0685,30.0962,30.0616,30.0754,19500.0
2015-01-20 09:50:00,43.48,43.48,43.4,43.4,17100.0,30.0754,30.0754,30.0201,30.0201,17100.0
2015-01-20 09:55:00,43.39,43.44,43.38,43.4,46000.0,30.0132,30.0478,30.0063,30.0201,46000.0
2015-01-20 10:00:00,43.38,43.4,43.28,43.4,28800.0,30.0063,30.0201,29.9371,30.0201,28800.0
2015-01-20 10:05:00,43.39,43.4,43.31,43.35,24000.0,30.0132,30.0201,29.9578,29.9855,24000.0
2015-01-20 10:10:00,43.36,43.4,43.33,43.4,16500.0,29.9924,30.0201,29.9717,30.0201,16500.0
2015-01-20 10:15:00,43.4,43.45,43.35,43.36,24600.0,30.0201,30.0547,29.9855,29.9924,24600.0
2015-01-20 10:20:00,43.37,43.61,43.35,43.61,39000.0,29.9993,30.1654,29.9855,30.1654,39000.0
2015-01-20 10:25:00,43.62,43.62,43.53,43.54,42500.0,30.1723,30.1723,30.11,30.1169,42500.0
2015-01-20 10:30:00,43.54,43.54,43.44,43.44,34200.0,30.1169,30.1169,30.0478,30.0478,34200.0
2015-01-20 10:35:00,43.45,43.46,43.4,43.41,30500.0,30.0547,30.0616,30.0201,30.027,30500.0
2015-01-20 10:40:00,43.4,43.4,43.3,43.38,29400.0,30.0201,30.0201,29.9509,30.0063,29400.0
2015-01-20 10:45:00,43.37,43.47,43.36,43.47,34900.0,29.9993,30.0685,29.9924,30.0685,34900.0
2015-01-20 10:50:00,43.48,43.48,43.42,43.44,26200.0,30.0754,30.0754,30.0339,30.0478,26200.0
2015-01-20 10:55:00,43.44,43.46,43.41,43.45,29300.0,30.0478,30.0616,30.027,30.0547,29300.0
2015-01-20 11:00:00,43.45,43.45,43.3,43.33,35200.0,30.0547,30.0547,29.9509,29.9717,35200.0
2015-01-20 11:05:00,43.33,43.38,43.31,43.37,14400.0,29.9717,30.0063,29.9578,29.9993,14400.0
2015-01-20 11:10:00,43.35,43.36,43.32,43.35,20500.0,29.9855,29.9924,29.9648,29.9855,20500.0
2015-01-20 11:15:00,43.35,43.35,43.28,43.33,33900.0,29.9855,29.9855,29.9371,29.9717,33900.0
2015-01-20 11:20:00,43.33,43.41,43.33,43.39,43900.0,29.9717,30.027,29.9717,30.0132,43900.0
2015-01-20 11:25:00,43.39,43.43,43.37,43.43,43400.0,30.0132,30.0408,29.9993,30.0408,43400.0
2015-01-20 11:30:00,43.43,43.43,43.39,43.4,21600.0,30.0408,30.0408,30.0132,30.0201,21600.0
2015-01-20 11:35:00,43.4,43.43,43.34,43.36,14000.0,30.0201,30.0408,29.9786,29.9924,14000.0
2015-01-20 11:40:00,43.36,43.36,43.32,43.35,16500.0,29.9924,29.9924,29.9648,29.9855,16500.0
2015-01-20 11:45:00,43.34,43.35,43.23,43.25,18300.0,29.9786,29.9855,29.9025,29.9163,18300.0
2015-01-20 11:50:00,43.24,43.26,43.2,43.25,8800.0,29.9094,29.9233,29.8818,29.9163,8800.0
2015-01-20 11:55:00,43.25,43.25,43.2,43.23,16900.0,29.9163,29.9163,29.8818,29.9025,16900.0
2015-01-20 12:00:00,43.23,43.23,43.13,43.13,8900.0,29.9025,29.9025,29.8333,29.8333,8900.0
2015-01-20 12:05:00,43.14,43.19,43.11,43.17,16000.0,29.8403,29.8748,29.8195,29.861,16000.0
2015-01-20 12:10:00,43.16,43.16,43.12,43.12,6900.0,29.8541,29.8541,29.8264,29.8264,6900.0
2015-01-20 12:15:00,43.12,43.14,43.09,43.12,11200.0,29.8264,29.8403,29.8057,29.8264,11200.0
2015-01-20 12:20:00,43.13,43.15,43.11,43.11,7200.0,29.8333,29.8472,29.8195,29.8195,7200.0
2015-01-20 12:25:00,43.11,43.14,43.11,43.14,8800.0,29.8195,29.8403,29.8195,29.8403,8800.0
2015-01-20 12:30:00,43.14,43.15,43.05,43.05,17000.0,29.8403,29.8472,29.778,29.778,17000.0
2015-01-20 12:35:00,43.05,43.08,43.02,43.08,20000.0,29.778,29.7988,29.7572,29.7988,20000.0
2015-01-20 12:40:00,43.08,43.12,43.08,43.1,12600.0,29.7988,29.8264,29.7988,29.8126,12600.0
2015-01-20 12:45:00,43.11,43.12,43.07,43.1,11900.0,29.8195,29.8264,29.7918,29.8126,11900.0
2015-01-20 12:50:00,43.09,43.1,43.05,43.05,7300.0,29.8057,29.8126,29.778,29.778,7300.0
2015-01-20 12:55:00,43.05,43.06,43.01,43.04,7800.0,29.778,29.7849,29.7503,29.7711,7800.0
2015-01-20 13:00:00,43.04,43.05,43.02,43.05,5700.0,29.7711,29.778,29.7572,29.778,5700.0
2015-01-20 13:05:00,43.05,43.08,43.04,43.07,20500.0,29.778,29.7988,29.7711,29.7918,20500.0
2015-01-20 13:10:00,43.07,43.1,43.05,43.09,27800.0,29.7918,29.8126,29.778,29.8057,27800.0
2015-01-20 13:15:00,43.09,43.12,43.08,43.11,18000.0,29.8057,29.8264,29.7988,29.8195,18000.0
2015-01-20 13:20:00,43.11,43.16,43.11,43.12,21100.0,29.8195,29.8541,29.8195,29.8264,21100.0
2015-01-20 13:25:00,43.11,43.15,43.11,43.14,10100.0,29.8195,29.8472,29.8195,29.8403,10100.0
2015-01-20 13:30:00,43.15,43.2,43.15,43.17,32300.0,29.8472,29.8818,29.8472,29.861,32300.0
2015-01-20 13:35:00,43.17,43.17,43.13,43.15,7800.0,29.861,29.861,29.8333,29.8472,7800.0
2015-01-20 13:40:00,43.14,43.14,43.1,43.11,12300.0,29.8403,29.8403,29.8126,29.8195,12300.0
2015-01-20 13:45:00,43.12,43.16,43.11,43.13,12500.0,29.8264,29.8541,29.8195,29.8333,12500.0
2015-01-20 13:50:00,43.13,43.15,43.12,43.15,11000.0,29.8333,29.8472,29.8264,29.8472,11000.0
2015-01-20 13:55:00,43.16,43.16,43.13,43.13,8600.0,29.8541,29.8541,29.8333,29.8333,8600.0
2015-01-20 14:00:00,43.13,43.17,43.12,43.16,14300.0,29.8333,29.861,29.8264,29.8541,14300.0
2015-01-20 14:05:00,43.15,43.2,43.15,43.2,21500.0,29.8472,29.8818,29.8472,29.8818,21500.0
2015-01-20 14:10:00,43.2,43.2,43.17,43.2,21400.0,29.8818,29.8818,29.861,29.8818,21400.0
2015-01-20 14:15:00,43.19,43.2,43.17,43.17,25500.0,29.8748,29.8818,29.861,29.861,25500.0
2015-01-20 14:20:00,43.18,43.22,43.18,43.22,12100.0,29.8679,29.8956,29.8679,29.8956,12100.0
2015-01-20 14:25:00,43.21,43.23,43.19,43.22,21700.0,29.8887,29.9025,29.8748,29.8956,21700.0
2015-01-20 14:30:00,43.22,43.34,43.22,43.34,27700.0,29.8956,29.9786,29.8956,29.9786,27700.0
2015-01-20 14:35:00,43.36,43.39,43.35,43.37,11200.0,29.9924,30.0132,29.9855,29.9993,11200.0
2015-01-20 14:40:00,43.37,43.42,43.37,43.39,21100.0,29.9993,30.0339,29.9993,30.0132,21100.0
2015-01-20 14:45:00,43.39,43.39,43.36,43.38,14900.0,30.0132,30.0132,29.9924,30.0063,14900.0
2015-01-20 14:50:00,43.38,43.42,43.37,43.39,21700.0,30.0063,30.0339,29.9993,30.0132,21700.0
2015-01-20 14:55:00,43.4,43.43,43.39,43.43,26200.0,30.0201,30.0408,30.0132,30.0408,26200.0
2015-01-20 15:00:00,43.43,43.44,43.4,43.42,31000.0,30.0408,30.0478,30.0201,30.0339,31000.0
2015-01-20 15:05:00,43.43,43.47,43.41,43.47,22500.0,30.0408,30.0685,30.027,30.0685,22500.0
2015-01-20 15:10:00,43.47,43.49,43.42,43.48,35300.0,30.0685,30.0824,30.0339,30.0754,35300.0
2015-01-20 15:15:00,43.48,43.53,43.47,43.52,41800.0,30.0754,30.11,30.0685,30.1031,41800.0
2015-01-20 15:20:00,43.53,43.55,43.49,43.53,31800.0,30.11,30.1239,30.0824,30.11,31800.0
2015-01-20 15:25:00,43.52,43.57,43.52,43.55,35500.0,30.1031,30.1377,30.1031,30.1239,35500.0
2015-01-20 15:30:00,43.55,43.56,43.43,43.47,35300.0,30.1239,30.1308,30.0408,30.0685,35300.0
2015-01-20 15:35:00,43.47,43.51,43.44,43.5,37100.0,30.0685,30.0962,30.0478,30.0893,37100.0
2015-01-20 15:40:00,43.5,43.57,43.49,43.54,61500.0,30.0893,30.1377,30.0824,30.1169,61500.0
2015-01-20 15:45:00,43.54,43.54,43.44,43.44,95600.0,30.1169,30.1169,30.0478,30.0478,95600.0
2015-01-20 15:50:00,43.43,43.44,43.39,43.39,42600.0,30.0408,30.0478,30.0132,30.0132,42600.0
2015-01-20 15:55:00,43.4,43.46,43.39,43.46,116700.0,30.0201,30.0616,30.0132,30.0616,116700.0
2015-01-21 09:30:00,43.28,43.38,43.02,43.21,29300.0,29.9371,30.0063,29.7572,29.8887,29300.0
2015-01-21 09:35:00,43.19,43.55,43.17,43.52,51000.0,29.8748,30.1239,29.861,30.1031,51000.0
2015-01-21 09:40:00,43.54,43.62,43.37,43.37,38200.0,30.1169,30.1723,29.9993,29.9993,38200.0
2015-01-21 09:45:00,43.36,43.42,43.26,43.31,23500.0,29.9924,30.0339,29.9233,29.9578,23500.0
2015-01-21 09:50:00,43.33,43.54,43.33,43.5,18900.0,29.9717,30.1169,29.9717,30.0893,18900.0
2015-01-21 09:55:00,43.5,43.58,43.49,43.56,34200.0,30.0893,30.1446,30.0824,30.1308,34200.0
2015-01-21 10:00:00,43.56,43.66,43.5,43.54,78800.0,30.1308,30.1999,30.0893,30.1169,78800.0
2015-01-21 10:05:00,43.54,43.58,43.38,43.39,29400.0,30.1169,30.1446,30.0063,30.0132,29400.0
2015-01-21 10:10:00,43.38,43.51,43.35,43.5,16800.0,30.0063,30.0962,29.9855,30.0893,16800.0
2015-01-21 10:15:00,43.5,43.64,43.5,43.64,19000.0,30.0893,30.1861,30.0893,30.1861,19000.0
2015-01-21 10:20:00,43.64,43.64,43.57,43.62,21200.0,30.1861,30.1861,30.1377,30.1723,21200.0
2015-01-21 10:25:00,43.62,43.65,43.54,43.62,31200.0,30.1723,30.193,30.1169,30.1723,31200.0
2015-01-21 10:30:00,43.62,43.65,43.58,43.6,23300.0,30.1723,30.193,30.1446,30.1584,23300.0
2015-01-21 10:35:00,43.58,43.59,43.5,43.5,13800.0,30.1446,30.1515,30.0893,30.0893,13800.0
2015-01-21 10:40:00,43.5,43.62,43.49,43.62,14500.0,30.0893,30.1723,30.0824,30.1723,14500.0
2015-01-21 10:45:00,43.61,43.67,43.58,43.67,33700.0,30.1654,30.2069,30.1446,30.2069,33700.0
2015-01-21 10:50:00,43.68,43.75,43.64,43.74,31600.0,30.2138,30.2622,30.1861,30.2553,31600.0
2015-01-21 10:55:00,43.72,43.73,43.68,43.71,29000.0,30.2414,30.2484,30.2138,30.2345,29000.0
2015-01-21 11:00:00,43.71,43.76,43.69,43.75,37800.0,30.2345,30.2691,30.2207,30.2622,37800.0
2015-01-21 11:05:00,43.75,43.8,43.73,43.74,32700.0,30.2622,30.2968,30.2484,30.2553,32700.0
2015-01-21 11:10:00,43.73,43.81,43.73,43.8,18700.0,30.2484,30.3037,30.2484,30.2968,18700.0
2015-01-21 11:15:00,43.81,43.81,43.71,43.76,34400.0,30.3037,30.3037,30.2345,30.2691,34400.0
2015-01-21 11:20:00,43.75,43.79,43.73,43.78,38200.0,30.2622,30.2899,30.2484,30.2829,38200.0
2015-01-21 11:25:00,43.79,43.8,43.73,43.77,20200.0,30.2899,30.2968,30.2484,30.276,20200.0
2015-01-21 11:30:00,43.77,43.81,43.76,43.78,66100.0,30.276,30.3037,30.2691,30.2829,66100.0
2015-01-21 11:35:00,43.77,43.81,43.77,43.81,28500.0,30.276,30.3037,30.276,30.3037,28500.0
2015-01-21 11:40:00,43.81,43.82,43.78,43.82,28600.0,30.3037,30.3106,30.2829,30.3106,28600.0
2015-01-21 11:45:00,43.82,43.88,43.81,43.87,28600.0,30.3106,30.3521,30.3037,30.3452,28600.0
2015-01-21 11:50:00,43.88,43.91,43.87,43.9,21700.0,30.3521,30.3729,30.3452,30.366,21700.0
2015-01-21 11:55:00,43.89,43.95,43.87,43.92,24900.0,30.359,30.4005,30.3452,30.3798,24900.0
2015-01-21 12:00:00,43.91,44.0,43.9,43.97,25600.0,30.3729,30.4351,30.366,30.4144,25600.0
2015-01-21 12:05:00,43.97,44.01,43.95,43.96,34500.0,30.4144,30.442,30.4005,30.4075,34500.0
2015-01-21 12:10:00,43.97,44.0,43.96,44.0,28100.0,30.4144,30.4351,30.4075,30.4351,28100.0
2015-01-21 12:15:00,44.0,44.01,43.91,43.91,19000.0,30.4351,30.442,30.3729,30.3729,19000.0
2015-01-21 12:20:00,43.91,43.93,43.87,43.88,14800.0,30.3729,30.3867,30.3452,30.3521,14800.0
2015-01-21 12:25:00,43.88,43.94,43.85,43.94,23800.0,30.3521,30.3936,30.3314,30.3936,23800.0
2015-01-21 12:30:00,43.94,43.96,43.88,43.89,47000.0,30.3936,30.4075,30.3521,30.359,47000.0
2015-01-21 12:35:00,43.89,43.9,43.81,43.82,38400.0,30.359,30.366,30.3037,30.3106,38400.0
2015-01-21 12:40:00,43.82,43.88,43.82,43.85,9400.0,30.3106,30.3521,30.3106,30.3314,9400.0
2015-01-21 12:45:00,43.86,43.94,43.86,43.91,12200.0,30.3383,30.3936,30.3383,30.3729,12200.0
2015-01-21 12:50:00,43.9,43.94,43.8,43.81,35800.0,30.366,30.3936,30.2968,30.3037,35800.0
2015-01-21 12:55:00,43.8,43.85,43.8,43.83,17500.0,30.2968,30.3314,30.2968,30.3175,17500.0
2015-01-21 13:00:00,43.83,43.84,43.79,43.83,15600.0,30.3175,30.3244,30.2899,30.3175,15600.0
2015-01-21 13:05:00,43.83,43.87,43.79,43.85,14400.0,30.3175,30.3452,30.2899,30.3314,14400.0
2015-01-21 13:10:00,43.85,43.87,43.83,43.87,18600.0,30.3314,30.3452,30.3175,30.3452,18600.0
2015-01-21 13:15:00,43.87,43.93,43.87,43.93,15400.0,30.3452,30.3867,30.3452,30.3867,15400.0
2015-01-21 13:20:00,43.92,43.94,43.87,43.89,18800.0,30.3798,30.3936,30.3452,30.359,18800.0
2015-01-21 13:25:00,43.9,43.91,43.78,43.8,25400.0,30.366,30.3729,30.2829,30.2968,25400.0
2015-01-21 13:30:00,43.8,43.8,43.73,43.74,18900.0,30.2968,30.2968,30.2484,30.2553,18900.0
2015-01-21 13:35:00,43.73,43.74,43.71,43.73,15600.0,30.2484,30.2553,30.2345,30.2484,15600.0
2015-01-21 13:40:00,43.72,43.87,43.72,43.87,24200.0,30.2414,30.3452,30.2414,30.3452,24200.0
2015-01-21 13:45:00,43.87,43.87,43.8,43.84,24700.0,30.3452,30.3452,30.2968,30.3244,24700.0
2015-01-21 13:50:00,43.84,43.9,43.84,43.87,16900.0,30.3244,30.366,30.3244,30.3452,16900.0
2015-01-21 13:55:00,43.87,43.88,43.8,43.82,19200.0,30.3452,30.3521,30.2968,30.3106,19200.0
2015-01-21 14:00:00,43.81,43.84,43.79,43.83,16400.0,30.3037,30.3244,30.2899,30.3175,16400.0
2015-01-21 14:05:00,43.83,43.89,43.81,43.84,16500.0,30.3175,30.359,30.3037,30.3244,16500.0
2015-01-21 14:10:00,43.83,43.87,43.81,43.86,31200.0,30.3175,30.3452,30.3037,30.3383,31200.0
2015-01-21 14:15:00,43.86,43.88,43.85,43.85,15100.0,30.3383,30.3521,30.3314,30.3314,15100.0
2015-01-21 14:20:00,43.86,43.93,43.85,43.91,18400.0,30.3383,30.3867,30.3314,30.3729,18400.0
2015-01-21 14:25:00,43.91,43.95,43.89,43.91,16100.0,30.3729,30.4005,30.359,30.3729,16100.0
2015-01-21 14:30:00,43.93,43.95,43.89,43.91,17000.0,30.3867,30.4005,30.359,30.3729,17000.0
2015-01-21 14:35:00,43.91,43.91,43.8,43.82,45100.0,30.3729,30.3729,30.2968,30.3106,45100.0
2015-01-21 14:40:00,43.82,43.89,43.79,43.89,31400.0,30.3106,30.359,30.2899,30.359,31400.0
2015-01-21 14:45:00,43.9,43.96,43.87,43.96,35900.0,30.366,30.4075,30.3452,30.4075,35900.0
2015-01-21 14:50:00,43.97,43.98,43.92,43.93,15800.0,30.4144,30.4213,30.3798,30.3867,15800.0
2015-01-21 14:55:00,43.93,44.01,43.92,43.98,22400.0,30.3867,30.442,30.3798,30.4213,22400.0
2015-01-21 15:00:00,43.98,44.0,43.94,43.99,22700.0,30.4213,30.4351,30.3936,30.4282,22700.0
2015-01-21 15:05:00,43.99,44.0,43.96,43.97,19200.0,30.4282,30.4351,30.4075,30.4144,19200.0
2015-01-21 15:10:00,43.96,44.0,43.93,44.0,19400.0,30.4075,30.4351,30.3867,30.4351,19400.0
2015-01-21 15:15:00,44.0,44.08,44.0,44.07,33000.0,30.4351,30.4905,30.4351,30.4835,33000.0
2015-01-21 15:20:00,44.07,44.09,44.04,44.09,37200.0,30.4835,30.4974,30.4628,30.4974,37200.0
2015-01-21 15:25:00,44.09,44.12,44.07,44.1,35400.0,30.4974,30.5181,30.4835,30.5043,35400.0
2015-01-21 15:30:00,44.1,44.18,44.09,44.17,59400.0,30.5043,30.5596,30.4974,30.5527,59400.0
2015-01-21 15:35:00,44.17,44.23,44.12,44.21,59600.0,30.5527,30.5942,30.5181,30.5804,59600.0
2015-01-21 15:40:00,44.21,44.21,44.16,44.18,56000.0,30.5804,30.5804,30.5458,30.5596,56000.0
2015-01-21 15:45:00,44.17,44.28,44.14,44.28,104600.0,30.5527,30.6288,30.532,30.6288,104600.0
2015-01-21 15:50:00,44.28,44.34,44.25,44.32,182800.0,30.6288,30.6703,30.608,30.6565,182800.0
2015-01-21 15:55:00,44.32,44.37,44.3,44.31,319600.0,30.6565,30.6911,30.6426,30.6496,319600.0
2015-01-22 09:30:00,44.32,44.45,44.14,44.24,107700.0,30.6565,30.7464,30.532,30.6011,107700.0
2015-01-22 09:35:00,44.19,44.25,44.1,44.11,26800.0,30.5665,30.608,30.5043,30.5112,26800.0
2015-01-22 09:40:00,44.09,44.1,43.89,43.94,31500.0,30.4974,30.5043,30.359,30.3936,31500.0
2015-01-22 09:45:00,43.95,43.98,43.8,43.97,37100.0,30.4005,30.4213,30.2968,30.4144,37100.0
2015-01-22 09:50:00,43.98,44.06,43.94,44.04,27700.0,30.4213,30.4766,30.3936,30.4628,27700.0
2015-01-22 09:55:00,44.03,44.04,43.96,44.0,39500.0,30.4559,30.4628,30.4075,30.4351,39500.0
2015-01-22 10:00:00,43.99,44.05,43.98,43.98,33400.0,30.4282,30.4697,30.4213,30.4213,33400.0
2015-01-22 10:05:00,43.98,44.04,43.82,43.85,68600.0,30.4213,30.4628,30.3106,30.3314,68600.0
2015-01-22 10:10:00,43.85,43.88,43.81,43.86,37100.0,30.3314,30.3521,30.3037,30.3383,37100.0
2015-01-22 10:15:00,43.86,43.92,43.83,43.88,36100.0,30.3383,30.3798,30.3175,30.3521,36100.0
2015-01-22 10:20:00,43.88,44.03,43.87,44.02,58000.0,30.3521,30.4559,30.3452,30.449,58000.0
2015-01-22 10:25:00,44.02,44.07,43.96,44.05,55600.0,30.449,30.4835,30.4075,30.4697,55600.0
2015-01-22 10:30:00,44.06,44.09,44.03,44.03,55600.0,30.4766,30.4974,30.4559,30.4559,55600.0
2015-01-22 10:35:00,44.02,44.06,43.96,44.05,65600.0,30.449,30.4766,30.4075,30.4697,65600.0
2015-01-22 10:40:00,44.04,44.15,44.04,44.14,46900.0,30.4628,30.5389,30.4628,30.532,46900.0
2015-01-22 10:45:00,44.15,44.17,44.12,44.12,58700.0,30.5389,30.5527,30.5181,30.5181,58700.0
2015-01-22 10:50:00,44.13,44.19,44.09,44.19,37100.0,30.525,30.5665,30.4974,30.5665,37100.0
2015-01-22 10:55:00,44.2,44.3,44.19,44.22,43700.0,30.5735,30.6426,30.5665,30.5873,43700.0
2015-01-22 11:00:00,44.21,44.22,44.08,44.1,24200.0,30.5804,30.5873,30.4905,30.5043,24200.0
2015-01-22 11:05:00,44.1,44.1,43.99,44.01,18100.0,30.5043,30.5043,30.4282,30.442,18100.0
2015-01-22 11:10:00,44.0,44.0,43.9,43.92,18500.0,30.4351,30.4351,30.366,30.3798,18500.0
2015-01-22 11:15:00,43.91,43.92,43.78,43.79,23000.0,30.3729,30.3798,30.2829,30.2899,23000.0
2015-01-22 11:20:00,43.79,43.91,43.78,43.89,23700.0,30.2899,30.3729,30.2829,30.359,23700.0
2015-01-22 11:25:00,43.9,43.94,43.82,43.82,11600.0,30.366,30.3936,30.3106,30.3106,11600.0
2015-01-22 11:30:00,43.82,43.86,43.77,43.8,32200.0,30.3106,30.3383,30.276,30.2968,32200.0
2015-01-22 11:35:00,43.8,43.81,43.69,43.71,28800.0,30.2968,30.3037,30.2207,30.2345,28800.0
2015-01-22 11:40:00,43.7,43.72,43.68,43.69,24700.0,30.2276,30.2414,30.2138,30.2207,24700.0
2015-01-22 11:45:00,43.7,43.75,43.66,43.73,24300.0,30.2276,30.2622,30.1999,30.2484,24300.0
2015-01-22 11:50:00,43.72,43.74,43.63,43.64,43700.0,30.2414,30.2553,30.1792,30.1861,43700.0
2015-01-22 11:55:00,43.63,43.69,43.63,43.68,22300.0,30.1792,30.2207,30.1792,30.2138,22300.0
2015-01-22 12:00:00,43.69,43.69,43.56,43.59,30200.0,30.2207,30.2207,30.1308,30.1515,30200.0
2015-01-22 12:05:00,43.59,43.73,43.59,43.71,31200.0,30.1515,30.2484,30.1515,30.2345,31200.0
2015-01-22 12:10:00,43.73,43.76,43.63,43.64,26100.0,30.2484,30.2691,30.1792,30.1861,26100.0
2015-01-22 12:15:00,43.64,43.64,43.55,43.58,18600.0,30.1861,30.1861,30.1239,30.1446,18600.0
2015-01-22 12:20:00,43.58,43.63,43.56,43.63,16200.0,30.1446,30.1792,30.1308,30.1792,16200.0
2015-01-22 12:25:00,43.63,43.68,43.62,43.66,16400.0,30.1792,30.2138,30.1723,30.1999,16400.0
2015-01-22 12:30:00,43.66,43.67,43.58,43.58,18100.0,30.1999,30.2069,30.1446,30.1446,18100.0
2015-01-22 12:35:00,43.58,43.59,43.54,43.58,19200.0,30.1446,30.1515,30.1169,30.1446,19200.0
2015-01-22 12:40:00,43.58,43.62,43.57,43.62,16000.0,30.1446,30.1723,30.1377,30.1723,16000.0
2015-01-22 12:45:00,43.61,43.63,43.6,43.63,13600.0,30.1654,30.1792,30.1584,30.1792,13600.0
2015-01-22 12:50:00,43.63,43.64,43.55,43.55,11600.0,30.1792,30.1861,30.1239,30.1239,11600.0
2015-01-22 12:55:00,43.56,43.59,43.55,43.59,14700.0,30.1308,30.1515,30.1239,30.1515,14700.0
2015-01-22 13:00:00,43.58,43.67,43.57,43.66,14400.0,30.1446,30.2069,30.1377,30.1999,14400.0
2015-01-22 13:05:00,43.66,43.68,43.62,43.67,22200.0,30.1999,30.2138,30.1723,30.2069,22200.0
2015-01-22 13:10:00,43.67,43.7,43.66,43.67,18900.0,30.2069,30.2276,30.1999,30.2069,18900.0
2015-01-22 13:15:00,43.66,43.69,43.63,43.68,13300.0,30.1999,30.2207,30.1792,30.2138,13300.0
2015-01-22 13:20:00,43.68,43.69,43.64,43.67,13000.0,30.2138,30.2207,30.1861,30.2069,13000.0
2015-01-22 13:25:00,43.66,43.67,43.59,43.6,36300.0,30.1999,30.2069,30.1515,30.1584,36300.0
2015-01-22 13:30:00,43.6,43.66,43.6,43.62,17200.0,30.1584,30.1999,30.1584,30.1723,17200.0
2015-01-22 13:35:00,43.61,43.61,43.59,43.61,25100.0,30.1654,30.1654,30.1515,30.1654,25100.0
2015-01-22 13:40:00,43.6,43.72,43.6,43.72,20100.0,30.1584,30.2414,30.1584,30.2414,20100.0
2015-01-22 13:45:00,43.72,43.73,43.69,43.7,7900.0,30.2414,30.2484,30.2207,30.2276,7900.0
2015-01-22 13:50:00,43.7,43.75,43.69,43.73,10400.0,30.2276,30.2622,30.2207,30.2484,10400.0
2015-01-22 13:55:00,43.73,43.74,43.68,43.7,16800.0,30.2484,30.2553,30.2138,30.2276,16800.0
2015-01-22 14:00:00,43.7,43.72,43.68,43.68,17500.0,30.2276,30.2414,30.2138,30.2138,17500.0
2015-01-22 14:05:00,43.68,43.69,43.61,43.63,17300.0,30.2138,30.2207,30.1654,30.1792,17300.0
2015-01-22 14:10:00,43.64,43.65,43.6,43.64,15300.0,30.1861,30.193,30.1584,30.1861,15300.0
2015-01-22 14:15:00,43.65,43.66,43.58,43.61,25100.0,30.193,30.1999,30.1446,30.1654,25100.0
2015-01-22 14:20:00,43.61,43.62,43.56,43.57,16300.0,30.1654,30.1723,30.1308,30.1377,16300.0
2015-01-22 14:25:00,43.56,43.6,43.56,43.6,19100.0,30.1308,30.1584,30.1308,30.1584,19100.0
2015-01-22 14:30:00,43.6,43.71,43.6,43.67,30000.0,30.1584,30.2345,30.1584,30.2069,30000.0
2015-01-22 14:35:00,43.67,43.69,43.66,43.68,11300.0,30.2069,30.2207,30.1999,30.2138,11300.0
2015-01-22 14:40:00,43.68,43.68,43.64,43.66,18600.0,30.2138,30.2138,30.1861,30.1999,18600.0
2015-01-22 14:45:00,43.66,43.74,43.66,43.68,21600.0,30.1999,30.2553,30.1999,30.2138,21600.0
2015-01-22 14:50:00,43.68,43.75,43.68,43.74,18500.0,30.2138,30.2622,30.2138,30.2553,18500.0
2015-01-22 14:55:00,43.74,43.78,43.72,43.74,37000.0,30.2553,30.2829,30.2414,30.2553,37000.0
2015-01-22 15:00:00,43.74,43.86,43.73,43.85,56600.0,30.2553,30.3383,30.2484,30.3314,56600.0
2015-01-22 15:05:00,43.85,43.86,43.82,43.85,33000.0,30.3314,30.3383,30.3106,30.3314,33000.0
2015-01-22 15:10:00,43.84,43.88,43.84,43.85,41600.0,30.3244,30.3521,30.3244,30.3314,41600.0
2015-01-22 15:15:00,43.86,43.94,43.85,43.93,60500.0,30.3383,30.3936,30.3314,30.3867,60500.0
2015-01-22 15:20:00,43.93,43.93,43.84,43.84,73800.0,30.3867,30.3867,30.3244,30.3244,73800.0
2015-01-22 15:25:00,43.85,43.88,43.82,43.87,45900.0,30.3314,30.3521,30.3106,30.3452,45900.0
2015-01-22 15:30:00,43.87,43.88,43.83,43.85,40600.0,30.3452,30.3521,30.3175,30.3314,40600.0
2015-01-22 15:35:00,43.86,43.89,43.82,43.88,47700.0,30.3383,30.359,30.3106,30.3521,47700.0
2015-01-22 15:40:00,43.89,43.92,43.86,43.91,98800.0,30.359,30.3798,30.3383,30.3729,98800.0
2015-01-22 15:45:00,43.91,43.92,43.85,43.86,107300.0,30.3729,30.3798,30.3314,30.3383,107300.0
2015-01-22 15:50:00,43.85,43.85,43.82,43.84,109400.0,30.3314,30.3314,30.3106,30.3244,109400.0
2015-01-22 15:55:00,43.84,43.84,43.8,43.83,252800.0,30.3244,30.3244,30.2968,30.3175,252800.0
2015-01-23 09:30:00,43.94,44.17,43.82,44.14,73700.0,30.3936,30.5527,30.3106,30.532,73700.0
2015-01-23 09:35:00,44.15,44.16,43.98,44.04,28200.0,30.5389,30.5458,30.4213,30.4628,28200.0
2015-01-23 09:40:00,44.04,44.14,44.02,44.1,20200.0,30.4628,30.532,30.449,30.5043,20200.0
2015-01-23 09:45:00,44.12,44.2,44.11,44.2,26700.0,30.5181,30.5735,30.5112,30.5735,26700.0
2015-01-23 09:50:00,44.2,44.2,44.13,44.16,20500.0,30.5735,30.5735,30.525,30.5458,20500.0
2015-01-23 09:55:00,44.16,44.17,44.12,44.17,19900.0,30.5458,30.5527,30.5181,30.5527,19900.0
2015-01-23 10:00:00,44.17,44.21,44.16,44.17,18500.0,30.5527,30.5804,30.5458,30.5527,18500.0
2015-01-23 10:05:00,44.18,44.18,44.08,44.08,16400.0,30.5596,30.5596,30.4905,30.4905,16400.0
2015-01-23 10:10:00,44.09,44.1,44.03,44.04,16200.0,30.4974,30.5043,30.4559,30.4628,16200.0
2015-01-23 10:15:00,44.03,44.11,44.03,44.1,21900.0,30.4559,30.5112,30.4559,30.5043,21900.0
2015-01-23 10:20:00,44.1,44.18,44.1,44.15,20900.0,30.5043,30.5596,30.5043,30.5389,20900.0
2015-01-23 10:25:00,44.15,44.18,44.14,44.15,18500.0,30.5389,30.5596,30.532,30.5389,18500.0
2015-01-23 10:30:00,44.16,44.16,44.09,44.1,17700.0,30.5458,30.5458,30.4974,30.5043,17700.0
2015-01-23 10:35:00,44.09,44.1,44.04,44.08,20000.0,30.4974,30.5043,30.4628,30.4905,20000.0
2015-01-23 10:40:00,44.09,44.14,44.06,44.11,30500.0,30.4974,30.532,30.4766,30.5112,30500.0
2015-01-23 10:45:00,44.11,44.16,44.08,44.14,15600.0,30.5112,30.5458,30.4905,30.532,15600.0
2015-01-23 10:50:00,44.14,44.22,44.12,44.21,19700.0,30.532,30.5873,30.5181,30.5804,19700.0
2015-01-23 10:55:00,44.21,44.26,44.18,44.21,22600.0,30.5804,30.615,30.5596,30.5804,22600.0
2015-01-23 11:00:00,44.2,44.22,44.18,44.2,12300.0,30.5735,30.5873,30.5596,30.5735,12300.0
2015-01-23 11:05:00,44.2,44.21,44.16,44.16,15000.0,30.5735,30.5804,30.5458,30.5458,15000.0
2015-01-23 11:10:00,44.16,44.19,44.1,44.14,17500.0,30.5458,30.5665,30.5043,30.532,17500.0
2015-01-23 11:15:00,44.13,44.22,44.13,44.22,35400.0,30.525,30.5873,30.525,30.5873,35400.0
2015-01-23 11:20:00,44.21,44.25,44.2,44.23,16900.0,30.5804,30.608,30.5735,30.5942,16900.0
2015-01-23 11:25:00,44.24,44.24,44.18,44.18,20800.0,30.6011,30.6011,30.5596,30.5596,20800.0
2015-01-23 11:30:00,44.18,44.19,44.13,44.16,21900.0,30.5596,30.5665,30.525,30.5458,21900.0
2015-01-23 11:35:00,44.15,44.16,44.11,44.12,13600.0,30.5389,30.5458,30.5112,30.5181,13600.0
2015-01-23 11:40:00,44.12,44.15,44.1,44.1,13600.0,30.5181,30.5389,30.5043,30.5043,13600.0
2015-01-23 11:45:00,44.09,44.12,44.08,44.11,21000.0,30.4974,30.5181,30.4905,30.5112,21000.0
2015-01-23 11:50:00,44.11,44.15,44.08,44.11,18500.0,30.5112,30.5389,30.4905,30.5112,18500.0
2015-01-23 11:55:00,44.12,44.13,44.06,44.11,20600.0,30.5181,30.525,30.4766,30.5112,20600.0
2015-01-23 12:00:00,44.11,44.19,44.1,44.16,31700.0,30.5112,30.5665,30.5043,30.5458,31700.0
2015-01-23 12:05:00,44.16,44.2,44.15,44.2,13600.0,30.5458,30.5735,30.5389,30.5735,13600.0
2015-01-23 12:10:00,44.2,44.26,44.2,44.23,21700.0,30.5735,30.615,30.5735,30.5942,21700.0
2015-01-23 12:15:00,44.22,44.25,44.19,44.23,11500.0,30.5873,30.608,30.5665,30.5942,11500.0
2015-01-23 12:20:00,44.22,44.3,44.21,44.29,9200.0,30.5873,30.6426,30.5804,30.6357,9200.0
2015-01-23 12:25:00,44.28,44.33,44.25,44.27,27200.0,30.6288,30.6634,30.608,30.6219,27200.0
2015-01-23 12:30:00,44.27,44.3,44.24,44.29,16600.0,30.6219,30.6426,30.6011,30.6357,16600.0
2015-01-23 12:35:00,44.29,44.38,44.29,44.36,92200.0,30.6357,30.698,30.6357,30.6841,92200.0
2015-01-23 12:40:00,44.36,44.36,44.32,44.34,12600.0,30.6841,30.6841,30.6565,30.6703,12600.0
2015-01-23 12:45:00,44.34,44.36,44.32,44.33,10700.0,30.6703,30.6841,30.6565,30.6634,10700.0
2015-01-23 12:50:00,44.34,44.35,44.29,44.3,18300.0,30.6703,30.6772,30.6357,30.6426,18300.0
2015-01-23 12:55:00,44.3,44.31,44.25,44.29,15700.0,30.6426,30.6496,30.608,30.6357,15700.0
2015-01-23 13:00:00,44.29,44.29,44.24,44.28,11200.0,30.6357,30.6357,30.6011,30.6288,11200.0
2015-01-23 13:05:00,44.28,44.33,44.27,44.32,14500.0,30.6288,30.6634,30.6219,30.6565,14500.0
2015-01-23 13:10:00,44.32,44.33,44.29,44.3,12400.0,30.6565,30.6634,30.6357,30.6426,12400.0
2015-01-23 13:15:00,44.3,44.31,44.22,44.25,16900.0,30.6426,30.6496,30.5873,30.608,16900.0
2015-01-23 13:20:00,44.26,44.33,44.25,44.33,10700.0,30.615,30.6634,30.608,30.6634,10700.0
2015-01-23 13:25:00,44.34,44.37,44.31,44.36,11300.0,30.6703,30.6911,30.6496,30.6841,11300.0
2015-01-23 13:30:00,44.37,44.37,44.25,44.26,26500.0,30.6911,30.6911,30.608,30.615,26500.0
2015-01-23 13:35:00,44.26,44.29,44.24,44.29,13100.0,30.615,30.6357,30.6011,30.6357,13100.0
2015-01-23 13:40:00,44.29,44.32,44.27,44.3,15000.0,30.6357,30.6565,30.6219,30.6426,15000.0
2015-01-23 13:45:00,44.3,44.34,44.3,44.33,14800.0,30.6426,30.6703,30.6426,30.6634,14800.0
2015-01-23 13:50:00,44.34,44.35,44.32,44.34,12300.0,30.6703,30.6772,30.6565,30.6703,12300.0
2015-01-23 13:55:00,44.34,44.35,44.27,44.27,15900.0,30.6703,30.6772,30.6219,30.6219,15900.0
2015-01-23 14:00:00,44.28,44.33,44.25,44.3,13200.0,30.6288,30.6634,30.608,30.6426,13200.0
2015-01-23 14:05:00,44.29,44.3,44.24,44.29,18400.0,30.6357,30.6426,30.6011,30.6357,18400.0
2015-01-23 14:10:00,44.29,44.29,44.22,44.23,15000.0,30.6357,30.6357,30.5873,30.5942,15000.0
2015-01-23 14:15:00,44.23,44.23,44.18,44.22,22400.0,30.5942,30.5942,30.5596,30.5873,22400.0
2015-01-23 14:20:00,44.21,44.25,44.2,44.21,13200.0,30.5804,30.608,30.5735,30.5804,13200.0
2015-01-23 14:25:00,44.22,44.28,44.21,44.25,14400.0,30.5873,30.6288,30.5804,30.608,14400.0
2015-01-23 14:30:00,44.25,44.25,44.18,44.21,25000.0,30.608,30.608,30.5596,30.5804,25000.0
2015-01-23 14:35:00,44.21,44.21,44.15,44.16,21700.0,30.5804,30.5804,30.5389,30.5458,21700.0
2015-01-23 14:40:00,44.17,44.17,44.12,44.13,16500.0,30.5527,30.5527,30.5181,30.525,16500.0
2015-01-23 14:45:00,44.13,44.14,44.06,44.07,17600.0,30.525,30.532,30.4766,30.4835,17600.0
2015-01-23 14:50:00,44.08,44.12,44.07,44.12,19800.0,30.4905,30.5181,30.4835,30.5181,19800.0
2015-01-23 14:55:00,44.12,44.13,44.04,44.05,20800.0,30.5181,30.525,30.4628,30.4697,20800.0
2015-01-23 15:00:00,44.06,44.07,44.02,44.04,26200.0,30.4766,30.4835,30.449,30.4628,26200.0
2015-01-23 15:05:00,44.04,44.08,44.0,44.06,27600.0,30.4628,30.4905,30.4351,30.4766,27600.0
2015-01-23 15:10:00,44.07,44.09,44.04,44.09,25400.0,30.4835,30.4974,30.4628,30.4974,25400.0
2015-01-23 15:15:00,44.08,44.11,44.05,44.09,25800.0,30.4905,30.5112,30.4697,30.4974,25800.0
2015-01-23 15:20:00,44.09,44.1,44.05,44.08,27900.0,30.4974,30.5043,30.4697,30.4905,27900.0
2015-01-23 15:25:00,44.07,44.07,44.04,44.07,29000.0,30.4835,30.4835,30.4628,30.4835,29000.0
2015-01-23 15:30:00,44.06,44.06,44.0,44.02,30200.0,30.4766,30.4766,30.4351,30.449,30200.0
2015-01-23 15:35:00,44.01,44.03,44.0,44.01,29800.0,30.442,30.4559,30.4351,30.442,29800.0
2015-01-23 15:40:00,44.01,44.03,44.0,44.02,23100.0,30.442,30.4559,30.4351,30.449,23100.0
2015-01-23 15:45:00,44.02,44.05,43.97,44.05,54600.0,30.449,30.4697,30.4144,30.4697,54600.0
2015-01-23 15:50:00,44.05,44.05,43.97,44.01,47900.0,30.4697,30.4697,30.4144,30.442,47900.0
2015-01-23 15:55:00,44.01,44.02,43.97,43.99,116900.0,30.442,30.449,30.4144,30.4282,116900.0
2015-01-26 09:30:00,43.92,43.93,43.58,43.58,38900.0,30.3798,30.3867,30.1446,30.1446,38900.0
2015-01-26 09:35:00,43.56,43.71,43.55,43.71,18300.0,30.1308,30.2345,30.1239,30.2345,18300.0
2015-01-26 09:40:00,43.68,43.68,43.52,43.58,16800.0,30.2138,30.2138,30.1031,30.1446,16800.0
2015-01-26 09:45:00,43.54,43.56,43.45,43.47,46000.0,30.1169,30.1308,30.0547,30.0685,46000.0
2015-01-26 09:50:00,43.47,43.5,43.43,43.49,17800.0,30.0685,30.0893,30.0408,30.0824,17800.0
2015-01-26 09:55:00,43.5,43.5,43.35,43.37,38400.0,30.0893,30.0893,29.9855,29.9993,38400.0
2015-01-26 10:00:00,43.37,43.41,43.34,43.35,42500.0,29.9993,30.027,29.9786,29.9855,42500.0
2015-01-26 10:05:00,43.35,43.36,43.28,43.35,49800.0,29.9855,29.9924,29.9371,29.9855,49800.0
2015-01-26 10:10:00,43.35,43.43,43.33,43.42,34400.0,29.9855,30.0408,29.9717,30.0339,34400.0
2015-01-26 10:15:00,43.42,43.48,43.38,43.43,45800.0,30.0339,30.0754,30.0063,30.0408,45800.0
2015-01-26 10:20:00,43.43,43.46,43.4,43.46,28900.0,30.0408,30.0616,30.0201,30.0616,28900.0
2015-01-26 10:25:00,43.46,43.51,43.44,43.46,48600.0,30.0616,30.0962,30.0478,30.0616,48600.0
2015-01-26 10:30:00,43.47,43.49,43.41,43.44,27600.0,30.0685,30.0824,30.027,30.0478,27600.0
2015-01-26 10:35:00,43.44,43.49,43.43,43.48,29000.0,30.0478,30.0824,30.0408,30.0754,29000.0
2015-01-26 10:40:00,43.47,43.53,43.46,43.5,20000.0,30.0685,30.11,30.0616,30.0893,20000.0
2015-01-26 10:45:00,43.5,43.53,43.48,43.48,18500.0,30.0893,30.11,30.0754,30.0754,18500.0
2015-01-26 10:50:00,43.48,43.59,43.47,43.56,29400.0,30.0754,30.1515,30.0685,30.1308,29400.0
2015-01-26 10:55:00,43.57,43.6,43.55,43.55,19200.0,30.1377,30.1584,30.1239,30.1239,19200.0
2015-01-26 11:00:00,43.55,43.56,43.5,43.56,21000.0,30.1239,30.1308,30.0893,30.1308,21000.0
2015-01-26 11:05:00,43.56,43.56,43.5,43.51,17700.0,30.1308,30.1308,30.0893,30.0962,17700.0
2015-01-26 11:10:00,43.5,43.54,43.48,43.54,11700.0,30.0893,30.1169,30.0754,30.1169,11700.0
2015-01-26 11:15:00,43.54,43.54,43.49,43.51,9100.0,30.1169,30.1169,30.0824,30.0962,9100.0
2015-01-26 11:20:00,43.52,43.58,43.51,43.56,10100.0,30.1031,30.1446,30.0962,30.1308,10100.0
2015-01-26 11:25:00,43.56,43.56,43.47,43.53,14600.0,30.1308,30.1308,30.0685,30.11,14600.0
2015-01-26 11:30:00,43.53,43.56,43.48,43.49,13900.0,30.11,30.1308,30.0754,30.0824,13900.0
2015-01-26 11:35:00,43.49,43.51,43.46,43.49,16500.0,30.0824,30.0962,30.0616,30.0824,16500.0
2015-01-26 11:40:00,43.5,43.55,43.5,43.55,10000.0,30.0893,30.1239,30.0893,30.1239,10000.0
2015-01-26 11:45:00,43.55,43.61,43.55,43.6,14500.0,30.1239,30.1654,30.1239,30.1584,14500.0
2015-01-26 11:50:00,43.59,43.67,43.59,43.67,15100.0,30.1515,30.2069,30.1515,30.2069,15100.0
2015-01-26 11:55:00,43.68,43.69,43.62,43.63,12400.0,30.2138,30.2207,30.1723,30.1792,12400.0
2015-01-26 12:00:00,43.63,43.63,43.57,43.61,12800.0,30.1792,30.1792,30.1377,30.1654,12800.0
2015-01-26 12:05:00,43.61,43.63,43.59,43.61,9100.0,30.1654,30.1792,30.1515,30.1654,9100.0
2015-01-26 12:10:00,43.61,43.62,43.58,43.59,8200.0,30.1654,30.1723,30.1446,30.1515,8200.0
2015-01-26 12:15:00,43.6,43.6,43.51,43.51,14500.0,30.1584,30.1584,30.0962,30.0962,14500.0
2015-01-26 12:20:00,43.51,43.53,43.48,43.48,8000.0,30.0962,30.11,30.0754,30.0754,8000.0
2015-01-26 12:25:00,43.48,43.52,43.48,43.51,4600.0,30.0754,30.1031,30.0754,30.0962,4600.0
2015-01-26 12:30:00,43.52,43.52,43.44,43.44,10500.0,30.1031,30.1031,30.0478,30.0478,10500.0
2015-01-26 12:35:00,43.43,43.45,43.39,43.4,9300.0,30.0408,30.0547,30.0132,30.0201,9300.0
2015-01-26 12:40:00,43.4,43.45,43.4,43.45,4500.0,30.0201,30.0547,30.0201,30.0547,4500.0
2015-01-26 12:45:00,43.46,43.46,43.44,43.45,3900.0,30.0616,30.0616,30.0478,30.0547,3900.0
2015-01-26 12:50:00,43.44,43.48,43.44,43.47,8900.0,30.0478,30.0754,30.0478,30.0685,8900.0
2015-01-26 12:55:00,43.48,43.48,43.42,43.43,6400.0,30.0754,30.0754,30.0339,30.0408,6400.0
2015-01-26 13:00:00,43.42,43.43,43.38,43.41,10600.0,30.0339,30.0408,30.0063,30.027,10600.0
2015-01-26 13:05:00,43.41,43.44,43.41,43.44,10500.0,30.027,30.0478,30.027,30.0478,10500.0
2015-01-26 13:10:00,43.44,43.47,43.42,43.46,12000.0,30.0478,30.0685,30.0339,30.0616,12000.0
2015-01-26 13:15:00,43.47,43.56,43.47,43.56,13000.0,30.0685,30.1308,30.0685,30.1308,13000.0
2015-01-26 13:20:00,43.55,43.58,43.55,43.55,13400.0,30.1239,30.1446,30.1239,30.1239,13400.0
2015-01-26 13:25:00,43.56,43.58,43.54,43.56,7800.0,30.1308,30.1446,30.1169,30.1308,7800.0
2015-01-26 13:30:00,43.58,43.63,43.58,43.62,15500.0,30.1446,30.1792,30.1446,30.1723,15500.0
2015-01-26 13:35:00,43.62,43.63,43.58,43.58,16800.0,30.1723,30.1792,30.1446,30.1446,16800.0
2015-01-26 13:40:00,43.59,43.62,43.57,43.61,14400.0,30.1515,30.1723,30.1377,30.1654,14400.0
2015-01-26 13:45:00,43.62,43.69,43.6,43.69,25900.0,30.1723,30.2207,30.1584,30.2207,25900.0
2015-01-26 13:50:00,43.7,43.72,43.68,43.71,11900.0,30.2276,30.2414,30.2138,30.2345,11900.0
2015-01-26 13:55:00,43.7,43.73,43.69,43.71,10500.0,30.2276,30.2484,30.2207,30.2345,10500.0
2015-01-26 14:00:00,43.71,43.71,43.61,43.61,13900.0,30.2345,30.2345,30.1654,30.1654,13900.0
2015-01-26 14:05:00,43.61,43.61,43.57,43.59,17400.0,30.1654,30.1654,30.1377,30.1515,17400.0
2015-01-26 14:10:00,43.59,43.6,43.54,43.55,23900.0,30.1515,30.1584,30.1169,30.1239,23900.0
2015-01-26 14:15:00,43.57,43.58,43.54,43.55,12300.0,30.1377,30.1446,30.1169,30.1239,12300.0
2015-01-26 14:20:00,43.55,43.61,43.54,43.61,11500.0,30.1239,30.1654,30.1169,30.1654,11500.0
2015-01-26 14:25:00,43.62,43.69,43.62,43.69,14500.0,30.1723,30.2207,30.1723,30.2207,14500.0
2015-01-26 14:30:00,43.69,43.74,43.67,43.74,12000.0,30.2207,30.2553,30.2069,30.2553,12000.0
2015-01-26 14:35:00,43.74,43.78,43.71,43.77,45400.0,30.2553,30.2829,30.2345,30.276,45400.0
2015-01-26 14:40:00,43.76,43.81,43.76,43.79,26200.0,30.2691,30.3037,30.2691,30.2899,26200.0
2015-01-26 14:45:00,43.8,43.8,43.76,43.79,21000.0,30.2968,30.2968,30.2691,30.2899,21000.0
2015-01-26 14:50:00,43.79,43.79,43.73,43.74,25200.0,30.2899,30.2899,30.2484,30.2553,25200.0
2015-01-26 14:55:00,43.74,43.75,43.7,43.72,12600.0,30.2553,30.2622,30.2276,30.2414,12600.0
2015-01-26 15:00:00,43.73,43.73,43.68,43.71,17100.0,30.2484,30.2484,30.2138,30.2345,17100.0
2015-01-26 15:05:00,43.71,43.73,43.7,43.71,9800.0,30.2345,30.2484,30.2276,30.2345,9800.0
2015-01-26 15:10:00,43.71,43.78,43.7,43.75,23400.0,30.2345,30.2829,30.2276,30.2622,23400.0
2015-01-26 15:15:00,43.74,43.74,43.69,43.7,19600.0,30.2553,30.2553,30.2207,30.2276,19600.0
2015-01-26 15:20:00,43.7,43.76,43.7,43.76,15600.0,30.2276,30.2691,30.2276,30.2691,15600.0
2015-01-26 15:25:00,43.75,43.77,43.73,43.73,25000.0,30.2622,30.276,30.2484,30.2484,25000.0
2015-01-26 15:30:00,43.73,43.76,43.71,43.73,37200.0,30.2484,30.2691,30.2345,30.2484,37200.0
2015-01-26 15:35:00,43.74,43.78,43.72,43.77,16600.0,30.2553,30.2829,30.2414,30.276,16600.0
2015-01-26 15:40:00,43.77,43.79,43.75,43.77,23400.0,30.276,30.2899,30.2622,30.276,23400.0
2015-01-26 15:45:00,43.78,43.82,43.78,43.79,24900.0,30.2829,30.3106,30.2829,30.2899,24900.0
2015-01-26 15:50:00,43.79,43.81,43.78,43.8,32300.0,30.2899,30.3037,30.2829,30.2968,32300.0
2015-01-26 15:55:00,43.8,43.84,43.79,43.81,61200.0,30.2968,30.3244,30.2899,30.3037,61200.0
2015-01-27 09:30:00,43.41,43.69,43.3,43.69,57100.0,30.027,30.2207,29.9509,30.2207,57100.0
2015-01-27 09:35:00,43.69,43.87,43.63,43.82,15300.0,30.2207,30.3452,30.1792,30.3106,15300.0
2015-01-27 09:40:00,43.84,43.98,43.84,43.85,12000.0,30.3244,30.4213,30.3244,30.3314,12000.0
2015-01-27 09:45:00,43.86,44.02,43.86,43.92,15300.0,30.3383,30.449,30.3383,30.3798,15300.0
2015-01-27 09:50:00,43.91,43.97,43.85,43.95,20300.0,30.3729,30.4144,30.3314,30.4005,20300.0
2015-01-27 09:55:00,43.95,43.96,43.86,43.86,8200.0,30.4005,30.4075,30.3383,30.3383,8200.0
2015-01-27 10:00:00,43.88,43.96,43.81,43.93,18400.0,30.3521,30.4075,30.3037,30.3867,18400.0
2015-01-27 10:05:00,43.93,44.0,43.91,43.93,10600.0,30.3867,30.4351,30.3729,30.3867,10600.0
2015-01-27 10:10:00,43.94,43.97,43.87,43.89,10500.0,30.3936,30.4144,30.3452,30.359,10500.0
2015-01-27 10:15:00,43.89,43.89,43.83,43.88,10900.0,30.359,30.359,30.3175,30.3521,10900.0
2015-01-27 10:20:00,43.88,43.94,43.88,43.91,17700.0,30.3521,30.3936,30.3521,30.3729,17700.0
2015-01-27 10:25:00,43.9,43.95,43.86,43.86,10900.0,30.366,30.4005,30.3383,30.3383,10900.0
2015-01-27 10:30:00,43.85,43.86,43.76,43.77,19000.0,30.3314,30.3383,30.2691,30.276,19000.0
2015-01-27 10:35:00,43.76,43.78,43.72,43.78,15000.0,30.2691,30.2829,30.2414,30.2829,15000.0
2015-01-27 10:40:00,43.77,43.77,43.62,43.64,21900.0,30.276,30.276,30.1723,30.1861,21900.0
2015-01-27 10:45:00,43.64,43.68,43.61,43.65,20900.0,30.1861,30.2138,30.1654,30.193,20900.0
2015-01-27 10:50:00,43.65,43.7,43.63,43.69,21200.0,30.193,30.2276,30.1792,30.2207,21200.0
2015-01-27 10:55:00,43.7,43.73,43.7,43.72,13300.0,30.2276,30.2484,30.2276,30.2414,13300.0
2015-01-27 11:00:00,43.71,43.72,43.63,43.68,17900.0,30.2345,30.2414,30.1792,30.2138,17900.0
2015-01-27 11:05:00,43.67,43.71,43.64,43.66,11500.0,30.2069,30.2345,30.1861,30.1999,11500.0
2015-01-27 11:10:00,43.67,43.67,43.61,43.64,8200.0,30.2069,30.2069,30.1654,30.1861,8200.0
2015-01-27 11:15:00,43.63,43.7,43.63,43.7,7100.0,30.1792,30.2276,30.1792,30.2276,7100.0
2015-01-27 11:20:00,43.71,43.72,43.58,43.58,12700.0,30.2345,30.2414,30.1446,30.1446,12700.0
2015-01-27 11:25:00,43.58,43.69,43.55,43.68,44900.0,30.1446,30.2207,30.1239,30.2138,44900.0
2015-01-27 11:30:00,43.68,43.72,43.64,43.71,15000.0,30.2138,30.2414,30.1861,30.2345,15000.0
2015-01-27 11:35:00,43.7,43.74,43.66,43.72,14700.0,30.2276,30.2553,30.1999,30.2414,14700.0
2015-01-27 11:40:00,43.71,43.75,43.68,43.74,10900.0,30.2345,30.2622,30.2138,30.2553,10900.0
2015-01-27 11:45:00,43.74,43.83,43.74,43.82,10000.0,30.2553,30.3175,30.2553,30.3106,10000.0
2015-01-27 11:50:00,43.82,43.86,43.82,43.83,9400.0,30.3106,30.3383,30.3106,30.3175,9400.0
2015-01-27 11:55:00,43.84,43.84,43.76,43.76,11600.0,30.3244,30.3244,30.2691,30.2691,11600.0
2015-01-27 12:00:00,43.75,43.79,43.74,43.76,7000.0,30.2622,30.2899,30.2553,30.2691,7000.0
2015-01-27 12:05:00,43.76,43.8,43.74,43.78,8700.0,30.2691,30.2968,30.2553,30.2829,8700.0
2015-01-27 12:10:00,43.78,43.82,43.78,43.8,6100.0,30.2829,30.3106,30.2829,30.2968,6100.0
2015-01-27 12:15:00,43.8,43.81,43.75,43.78,12400.0,30.2968,30.3037,30.2622,30.2829,12400.0
2015-01-27 12:20:00,43.77,43.79,43.74,43.78,7800.0,30.276,30.2899,30.2553,30.2829,7800.0
2015-01-27 12:25:00,43.79,43.88,43.79,43.88,14400.0,30.2899,30.3521,30.2899,30.3521,14400.0
2015-01-27 12:30:00,43.89,43.91,43.87,43.91,7900.0,30.359,30.3729,30.3452,30.3729,7900.0
2015-01-27 12:35:00,43.92,43.94,43.87,43.9,8000.0,30.3798,30.3936,30.3452,30.366,8000.0
2015-01-27 12:40:00,43.89,43.9,43.86,43.88,5200.0,30.359,30.366,30.3383,30.3521,5200.0
2015-01-27 12:45:00,43.88,43.9,43.85,43.87,8500.0,30.3521,30.366,30.3314,30.3452,8500.0
2015-01-27 12:50:00,43.87,43.88,43.85,43.88,8200.0,30.3452,30.3521,30.3314,30.3521,8200.0
2015-01-27 12:55:00,43.89,43.97,43.89,43.97,13800.0,30.359,30.4144,30.359,30.4144,13800.0
2015-01-27 13:00:00,43.97,43.99,43.88,43.89,11800.0,30.4144,30.4282,30.3521,30.359,11800.0
2015-01-27 13:05:00,43.88,43.9,43.85,43.89,12200.0,30.3521,30.366,30.3314,30.359,12200.0
2015-01-27 13:10:00,43.89,43.91,43.86,43.91,14000.0,30.359,30.3729,30.3383,30.3729,14000.0
2015-01-27 13:15:00,43.92,44.01,43.92,43.97,12900.0,30.3798,30.442,30.3798,30.4144,12900.0
2015-01-27 13:20:00,43.97,44.0,43.97,43.98,10000.0,30.4144,30.4351,30.4144,30.4213,10000.0
2015-01-27 13:25:00,43.98,44.0,43.95,43.97,16300.0,30.4213,30.4351,30.4005,30.4144,16300.0
2015-01-27 13:30:00,43.97,43.99,43.91,43.91,15700.0,30.4144,30.4282,30.3729,30.3729,15700.0
2015-01-27 13:35:00,43.91,43.92,43.87,43.91,13000.0,30.3729,30.3798,30.3452,30.3729,13000.0
2015-01-27 13:40:00,43.91,43.92,43.87,43.91,19700.0,30.3729,30.3798,30.3452,30.3729,19700.0
2015-01-27 13:45:00,43.9,43.95,43.88,43.95,15200.0,30.366,30.4005,30.3521,30.4005,15200.0
2015-01-27 13:50:00,43.95,43.96,43.94,43.96,8900.0,30.4005,30.4075,30.3936,30.4075,8900.0
2015-01-27 13:55:00,43.96,44.02,43.95,44.02,13000.0,30.4075,30.449,30.4005,30.449,13000.0
2015-01-27 14:00:00,44.01,44.03,43.97,43.97,11700.0,30.442,30.4559,30.4144,30.4144,11700.0
2015-01-27 14:05:00,43.96,43.98,43.93,43.94,19500.0,30.4075,30.4213,30.3867,30.3936,19500.0
2015-01-27 14:10:00,43.95,43.97,43.94,43.95,22900.0,30.4005,30.4144,30.3936,30.4005,22900.0
2015-01-27 14:15:00,43.94,43.98,43.94,43.97,20200.0,30.3936,30.4213,30.3936,30.4144,20200.0
2015-01-27 14:20:00,43.97,44.0,43.97,43.99,31500.0,30.4144,30.4351,30.4144,30.4282,31500.0
2015-01-27 14:25:00,43.99,44.0,43.98,43.99,19800.0,30.4282,30.4351,30.4213,30.4282,19800.0
2015-01-27 14:30:00,43.99,43.99,43.94,43.94,11500.0,30.4282,30.4282,30.3936,30.3936,11500.0
2015-01-27 14:35:00,43.94,43.96,43.91,43.96,9100.0,30.3936,30.4075,30.3729,30.4075,9100.0
2015-01-27 14:40:00,43.96,43.97,43.94,43.97,12500.0,30.4075,30.4144,30.3936,30.4144,12500.0
2015-01-27 14:45:00,43.97,43.97,43.91,43.95,16300.0,30.4144,30.4144,30.3729,30.4005,16300.0
2015-01-27 14:50:00,43.95,43.96,43.9,43.91,16900.0,30.4005,30.4075,30.366,30.3729,16900.0
2015-01-27 14:55:00,43.9,43.91,43.83,43.83,12100.0,30.366,30.3729,30.3175,30.3175,12100.0
2015-01-27 15:00:00,43.82,43.87,43.82,43.87,15600.0,30.3106,30.3452,30.3106,30.3452,15600.0
2015-01-27 15:05:00,43.87,43.88,43.83,43.86,13700.0,30.3452,30.3521,30.3175,30.3383,13700.0
2015-01-27 15:10:00,43.86,43.9,43.86,43.86,28900.0,30.3383,30.366,30.3383,30.3383,28900.0
2015-01-27 15:15:00,43.86,43.89,43.85,43.86,21000.0,30.3383,30.359,30.3314,30.3383,21000.0
2015-01-27 15:20:00,43.85,43.86,43.81,43.85,19000.0,30.3314,30.3383,30.3037,30.3314,19000.0
2015-01-27 15:25:00,43.85,43.86,43.8,43.8,18600.0,30.3314,30.3383,30.2968,30.2968,18600.0
2015-01-27 15:30:00,43.79,43.85,43.78,43.84,32100.0,30.2899,30.3314,30.2829,30.3244,32100.0
2015-01-27 15:35:00,43.85,43.85,43.78,43.8,39500.0,30.3314,30.3314,30.2829,30.2968,39500.0
2015-01-27 15:40:00,43.8,43.86,43.8,43.86,53200.0,30.2968,30.3383,30.2968,30.3383,53200.0
2015-01-27 15:45:00,43.86,43.86,43.78,43.8,102900.0,30.3383,30.3383,30.2829,30.2968,102900.0
2015-01-27 15:50:00,43.8,43.81,43.74,43.77,60300.0,30.2968,30.3037,30.2553,30.276,60300.0
2015-01-27 15:55:00,43.77,43.81,43.76,43.78,83600.0,30.276,30.3037,30.2691,30.2829,83600.0
2015-01-28 09:30:00,43.71,43.98,43.61,43.97,46600.0,30.2345,30.4213,30.1654,30.4144,46600.0
2015-01-28 09:35:00,43.94,44.05,43.92,44.01,35900.0,30.3936,30.4697,30.3798,30.442,35900.0
2015-01-28 09:40:00,44.01,44.2,43.93,44.01,58100.0,30.442,30.5735,30.3867,30.442,58100.0
2015-01-28 09:45:00,44.0,44.22,44.0,44.15,44500.0,30.4351,30.5873,30.4351,30.5389,44500.0
2015-01-28 09:50:00,44.16,44.17,44.04,44.06,32500.0,30.5458,30.5527,30.4628,30.4766,32500.0
2015-01-28 09:55:00,44.08,44.09,43.9,43.98,25200.0,30.4905,30.4974,30.366,30.4213,25200.0
2015-01-28 10:00:00,43.99,44.1,43.97,44.09,15900.0,30.4282,30.5043,30.4144,30.4974,15900.0
2015-01-28 10:05:00,44.09,44.14,44.07,44.09,15500.0,30.4974,30.532,30.4835,30.4974,15500.0
2015-01-28 10:10:00,44.09,44.1,44.03,44.05,16400.0,30.4974,30.5043,30.4559,30.4697,16400.0
2015-01-28 10:15:00,44.06,44.06,43.96,43.97,11500.0,30.4766,30.4766,30.4075,30.4144,11500.0
2015-01-28 10:20:00,43.97,44.02,43.95,44.02,7200.0,30.4144,30.449,30.4005,30.449,7200.0
2015-01-28 10:25:00,44.02,44.03,43.93,43.95,20600.0,30.449,30.4559,30.3867,30.4005,20600.0
2015-01-28 10:30:00,43.96,44.0,43.88,43.89,25500.0,30.4075,30.4351,30.3521,30.359,25500.0
2015-01-28 10:35:00,43.91,43.92,43.82,43.82,5200.0,30.3729,30.3798,30.3106,30.3106,5200.0
2015-01-28 10:40:00,43.8,43.83,43.76,43.77,11600.0,30.2968,30.3175,30.2691,30.276,11600.0
2015-01-28 10:45:00,43.77,43.77,43.66,43.66,7900.0,30.276,30.276,30.1999,30.1999,7900.0
2015-01-28 10:50:00,43.67,43.69,43.61,43.61,19100.0,30.2069,30.2207,30.1654,30.1654,19100.0
2015-01-28 10:55:00,43.6,43.66,43.57,43.65,16900.0,30.1584,30.1999,30.1377,30.193,16900.0
2015-01-28 11:00:00,43.65,43.67,43.62,43.65,10900.0,30.193,30.2069,30.1723,30.193,10900.0
2015-01-28 11:05:00,43.66,43.75,43.66,43.75,10500.0,30.1999,30.2622,30.1999,30.2622,10500.0
2015-01-28 11:10:00,43.74,43.76,43.68,43.68,12300.0,30.2553,30.2691,30.2138,30.2138,12300.0
2015-01-28 11:15:00,43.69,43.7,43.65,43.68,10400.0,30.2207,30.2276,30.193,30.2138,10400.0
2015-01-28 11:20:00,43.68,43.7,43.62,43.66,13300.0,30.2138,30.2276,30.1723,30.1999,13300.0
2015-01-28 11:25:00,43.66,43.74,43.64,43.71,13000.0,30.1999,30.2553,30.1861,30.2345,13000.0
2015-01-28 11:30:00,43.71,43.85,43.7,43.85,19300.0,30.2345,30.3314,30.2276,30.3314,19300.0
2015-01-28 11:35:00,43.84,43.93,43.84,43.93,21300.0,30.3244,30.3867,30.3244,30.3867,21300.0
2015-01-28 11:40:00,43.93,43.96,43.9,43.95,38200.0,30.3867,30.4075,30.366,30.4005,38200.0
2015-01-28 11:45:00,43.94,44.07,43.94,44.02,39100.0,30.3936,30.4835,30.3936,30.449,39100.0
2015-01-28 11:50:00,44.02,44.02,43.97,44.02,32600.0,30.449,30.449,30.4144,30.449,32600.0
2015-01-28 11:55:00,44.02,44.02,43.98,44.01,29400.0,30.449,30.449,30.4213,30.442,29400.0
2015-01-28 12:00:00,44.02,44.05,44.0,44.03,13700.0,30.449,30.4697,30.4351,30.4559,13700.0
2015-01-28 12:05:00,44.04,44.04,43.97,43.97,9900.0,30.4628,30.4628,30.4144,30.4144,9900.0
2015-01-28 12:10:00,43.96,43.97,43.89,43.89,8900.0,30.4075,30.4144,30.359,30.359,8900.0
2015-01-28 12:15:00,43.9,43.99,43.89,43.98,14700.0,30.366,30.4282,30.359,30.4213,14700.0
2015-01-28 12:20:00,43.97,43.99,43.96,43.98,7100.0,30.4144,30.4282,30.4075,30.4213,7100.0
2015-01-28 12:25:00,43.98,43.99,43.93,43.99,9600.0,30.4213,30.4282,30.3867,30.4282,9600.0
2015-01-28 12:30:00,44.0,44.0,43.93,43.95,9600.0,30.4351,30.4351,30.3867,30.4005,9600.0
2015-01-28 12:35:00,43.96,43.96,43.9,43.92,9200.0,30.4075,30.4075,30.366,30.3798,9200.0
2015-01-28 12:40:00,43.92,43.95,43.91,43.93,7500.0,30.3798,30.4005,30.3729,30.3867,7500.0
2015-01-28 12:45:00,43.93,43.97,43.92,43.96,5600.0,30.3867,30.4144,30.3798,30.4075,5600.0
2015-01-28 12:50:00,43.96,43.98,43.94,43.94,7800.0,30.4075,30.4213,30.3936,30.3936,7800.0
2015-01-28 12:55:00,43.94,43.96,43.91,43.94,12800.0,30.3936,30.4075,30.3729,30.3936,12800.0
2015-01-28 13:00:00,43.94,43.94,43.89,43.91,8500.0,30.3936,30.3936,30.359,30.3729,8500.0
2015-01-28 13:05:00,43.9,43.9,43.86,43.87,10700.0,30.366,30.366,30.3383,30.3452,10700.0
2015-01-28 13:10:00,43.87,43.88,43.81,43.84,7200.0,30.3452,30.3521,30.3037,30.3244,7200.0
2015-01-28 13:15:00,43.83,43.85,43.82,43.83,10800.0,30.3175,30.3314,30.3106,30.3175,10800.0
2015-01-28 13:20:00,43.83,43.86,43.82,43.82,6800.0,30.3175,30.3383,30.3106,30.3106,6800.0
2015-01-28 13:25:00,43.81,43.82,43.75,43.75,13200.0,30.3037,30.3106,30.2622,30.2622,13200.0
2015-01-28 13:30:00,43.75,43.81,43.75,43.81,14600.0,30.2622,30.3037,30.2622,30.3037,14600.0
2015-01-28 13:35:00,43.81,43.82,43.8,43.8,12200.0,30.3037,30.3106,30.2968,30.2968,12200.0
2015-01-28 13:40:00,43.81,43.81,43.77,43.77,18600.0,30.3037,30.3037,30.276,30.276,18600.0
2015-01-28 13:45:00,43.77,43.81,43.77,43.79,12500.0,30.276,30.3037,30.276,30.2899,12500.0
2015-01-28 13:50:00,43.79,43.86,43.79,43.84,12600.0,30.2899,30.3383,30.2899,30.3244,12600.0
2015-01-28 13:55:00,43.83,43.84,43.73,43.74,10400.0,30.3175,30.3244,30.2484,30.2553,10400.0
2015-01-28 14:00:00,43.74,43.96,43.72,43.89,37600.0,30.2553,30.4075,30.2414,30.359,37600.0
2015-01-28 14:05:00,43.9,43.9,43.75,43.76,19300.0,30.366,30.366,30.2622,30.2691,19300.0
2015-01-28 14:10:00,43.75,43.78,43.68,43.76,26700.0,30.2622,30.2829,30.2138,30.2691,26700.0
2015-01-28 14:15:00,43.75,43.77,43.69,43.71,21500.0,30.2622,30.276,30.2207,30.2345,21500.0
2015-01-28 14:20:00,43.71,43.72,43.64,43.67,25900.0,30.2345,30.2414,30.1861,30.2069,25900.0
2015-01-28 14:25:00,43.66,43.7,43.6,43.62,28800.0,30.1999,30.2276,30.1584,30.1723,28800.0
2015-01-28 14:30:00,43.61,43.64,43.53,43.55,31900.0,30.1654,30.1861,30.11,30.1239,31900.0
2015-01-28 14:35:00,43.55,43.64,43.54,43.61,22300.0,30.1239,30.1861,30.1169,30.1654,22300.0
2015-01-28 14:40:00,43.61,43.68,43.58,43.63,19400.0,30.1654,30.2138,30.1446,30.1792,19400.0
2015-01-28 14:45:00,43.63,43.72,43.63,43.67,17100.0,30.1792,30.2414,30.1792,30.2069,17100.0
2015-01-28 14:50:00,43.68,43.74,43.65,43.72,13800.0,30.2138,30.2553,30.193,30.2414,13800.0
2015-01-28 14:55:00,43.73,43.74,43.63,43.65,20000.0,30.2484,30.2553,30.1792,30.193,20000.0
2015-01-28 15:00:00,43.66,43.7,43.62,43.64,25700.0,30.1999,30.2276,30.1723,30.1861,25700.0
2015-01-28 15:05:00,43.64,43.66,43.57,43.6,21300.0,30.1861,30.1999,30.1377,30.1584,21300.0
2015-01-28 15:10:00,43.6,43.62,43.56,43.56,39000.0,30.1584,30.1723,30.1308,30.1308,39000.0
2015-01-28 15:15:00,43.56,43.59,43.46,43.49,66100.0,30.1308,30.1515,30.0616,30.0824,66100.0
2015-01-28 15:20:00,43.49,43.53,43.47,43.49,81800.0,30.0824,30.11,30.0685,30.0824,81800.0
2015-01-28 15:25:00,43.5,43.51,43.41,43.42,46000.0,30.0893,30.0962,30.027,30.0339,46000.0
2015-01-28 15:30:00,43.43,43.45,43.32,43.32,57900.0,30.0408,30.0547,29.9648,29.9648,57900.0
2015-01-28 15:35:00,43.33,43.4,43.29,43.3,67400.0,29.9717,30.0201,29.944,29.9509,67400.0
2015-01-28 15:40:00,43.29,43.3,43.14,43.18,89600.0,29.944,29.9509,29.8403,29.8679,89600.0
2015-01-28 15:45:00,43.18,43.27,43.12,43.23,135400.0,29.8679,29.9302,29.8264,29.9025,135400.0
2015-01-28 15:50:00,43.23,43.25,43.18,43.22,128700.0,29.9025,29.9163,29.8679,29.8956,128700.0
2015-01-28 15:55:00,43.23,43.28,43.22,43.22,198900.0,29.9025,29.9371,29.8956,29.8956,198900.0
2015-01-29 09:30:00,43.23,43.33,43.11,43.27,248300.0,29.9025,29.9717,29.8195,29.9302,248300.0
2015-01-29 09:35:00,43.25,43.58,43.25,43.45,55400.0,29.9163,30.1446,29.9163,30.0547,55400.0
2015-01-29 09:40:00,43.46,43.46,43.33,43.38,28000.0,30.0616,30.0616,29.9717,30.0063,28000.0
2015-01-29 09:45:00,43.37,43.38,43.24,43.32,28300.0,29.9993,30.0063,29.9094,29.9648,28300.0
2015-01-29 09:50:00,43.33,43.34,43.18,43.23,241000.0,29.9717,29.9786,29.8679,29.9025,241000.0
2015-01-29 09:55:00,43.22,43.3,43.18,43.29,46200.0,29.8956,29.9509,29.8679,29.944,46200.0
2015-01-29 10:00:00,43.29,43.44,43.28,43.42,64100.0,29.944,30.0478,29.9371,30.0339,64100.0
2015-01-29 10:05:00,43.43,43.44,43.28,43.28,49800.0,30.0408,30.0478,29.9371,29.9371,49800.0
2015-01-29 10:10:00,43.28,43.32,43.22,43.23,33100.0,29.9371,29.9648,29.8956,29.9025,33100.0
2015-01-29 10:15:00,43.23,43.31,43.21,43.29,32000.0,29.9025,29.9578,29.8887,29.944,32000.0
2015-01-29 10:20:00,43.29,43.34,43.2,43.21,61100.0,29.944,29.9786,29.8818,29.8887,61100.0
2015-01-29 10:25:00,43.22,43.31,43.22,43.29,69400.0,29.8956,29.9578,29.8956,29.944,69400.0
2015-01-29 10:30:00,43.29,43.31,43.24,43.25,27900.0,29.944,29.9578,29.9094,29.9163,27900.0
2015-01-29 10:35:00,43.25,43.28,43.22,43.27,79300.0,29.9163,29.9371,29.8956,29.9302,79300.0
2015-01-29 10:40:00,43.27,43.28,43.17,43.17,85000.0,29.9302,29.9371,29.861,29.861,85000.0
2015-01-29 10:45:00,43.17,43.18,43.1,43.18,15600.0,29.861,29.8679,29.8126,29.8679,15600.0
2015-01-29 10:50:00,43.18,43.19,43.07,43.12,27000.0,29.8679,29.8748,29.7918,29.8264,27000.0
2015-01-29 10:55:00,43.14,43.24,43.13,43.23,29400.0,29.8403,29.9094,29.8333,29.9025,29400.0
2015-01-29 11:00:00,43.22,43.23,43.14,43.15,49600.0,29.8956,29.9025,29.8403,29.8472,49600.0
2015-01-29 11:05:00,43.15,43.22,43.15,43.22,58100.0,29.8472,29.8956,29.8472,29.8956,58100.0
2015-01-29 11:10:00,43.23,43.24,43.19,43.22,41500.0,29.9025,29.9094,29.8748,29.8956,41500.0
2015-01-29 11:15:00,43.22,43.32,43.22,43.28,70300.0,29.8956,29.9648,29.8956,29.9371,70300.0
2015-01-29 11:20:00,43.28,43.35,43.28,43.32,65500.0,29.9371,29.9855,29.9371,29.9648,65500.0
2015-01-29 11:25:00,43.32,43.32,43.28,43.29,31200.0,29.9648,29.9648,29.9371,29.944,31200.0
2015-01-29 11:30:00,43.29,43.39,43.29,43.35,56600.0,29.944,30.0132,29.944,29.9855,56600.0
2015-01-29 11:35:00,43.35,43.48,43.33,43.47,25000.0,29.9855,30.0754,29.9717,30.0685,25000.0
2015-01-29 11:40:00,43.48,43.48,43.42,43.44,16900.0,30.0754,30.0754,30.0339,30.0478,16900.0
2015-01-29 11:45:00,43.44,43.44,43.4,43.42,42200.0,30.0478,30.0478,30.0201,30.0339,42200.0
2015-01-29 11:50:00,43.42,43.51,43.4,43.47,64900.0,30.0339,30.0962,30.0201,30.0685,64900.0
2015-01-29 11:55:00,43.47,43.49,43.4,43.4,36000.0,30.0685,30.0824,30.0201,30.0201,36000.0
2015-01-29 12:00:00,43.4,43.5,43.4,43.5,59400.0,30.0201,30.0893,30.0201,30.0893,59400.0
2015-01-29 12:05:00,43.5,43.53,43.49,43.51,56800.0,30.0893,30.11,30.0824,30.0962,56800.0
2015-01-29 12:10:00,43.52,43.6,43.51,43.58,37600.0,30.1031,30.1584,30.0962,30.1446,37600.0
2015-01-29 12:15:00,43.58,43.58,43.54,43.54,25500.0,30.1446,30.1446,30.1169,30.1169,25500.0
2015-01-29 12:20:00,43.53,43.58,43.53,43.56,44600.0,30.11,30.1446,30.11,30.1308,44600.0
2015-01-29 12:25:00,43.56,43.57,43.52,43.57,24400.0,30.1308,30.1377,30.1031,30.1377,24400.0
2015-01-29 12:30:00,43.56,43.58,43.53,43.57,22100.0,30.1308,30.1446,30.11,30.1377,22100.0
2015-01-29 12:35:00,43.56,43.56,43.51,43.53,55000.0,30.1308,30.1308,30.0962,30.11,55000.0
2015-01-29 12:40:00,43.53,43.54,43.5,43.51,26100.0,30.11,30.1169,30.0893,30.0962,26100.0
2015-01-29 12:45:00,43.5,43.54,43.48,43.53,25400.0,30.0893,30.1169,30.0754,30.11,25400.0
2015-01-29 12:50:00,43.53,43.54,43.49,43.53,23700.0,30.11,30.1169,30.0824,30.11,23700.0
2015-01-29 12:55:00,43.53,43.54,43.5,43.53,21300.0,30.11,30.1169,30.0893,30.11,21300.0
2015-01-29 13:00:00,43.54,43.54,43.5,43.52,31400.0,30.1169,30.1169,30.0893,30.1031,31400.0
2015-01-29 13:05:00,43.51,43.57,43.49,43.54,23300.0,30.0962,30.1377,30.0824,30.1169,23300.0
2015-01-29 13:10:00,43.54,43.62,43.54,43.59,33200.0,30.1169,30.1723,30.1169,30.1515,33200.0
2015-01-29 13:15:00,43.59,43.63,43.58,43.61,42900.0,30.1515,30.1792,30.1446,30.1654,42900.0
2015-01-29 13:20:00,43.62,43.75,43.61,43.75,36600.0,30.1723,30.2622,30.1654,30.2622,36600.0
2015-01-29 13:25:00,43.75,43.79,43.74,43.78,56100.0,30.2622,30.2899,30.2553,30.2829,56100.0
2015-01-29 13:30:00,43.79,43.8,43.72,43.72,16700.0,30.2899,30.2968,30.2414,30.2414,16700.0
2015-01-29 13:35:00,43.72,43.79,43.71,43.79,48100.0,30.2414,30.2899,30.2345,30.2899,48100.0
2015-01-29 13:40:00,43.79,43.82,43.79,43.8,30800.0,30.2899,30.3106,30.2899,30.2968,30800.0
2015-01-29 13:45:00,43.79,43.82,43.78,43.8,24700.0,30.2899,30.3106,30.2829,30.2968,24700.0
2015-01-29 13:50:00,43.8,43.82,43.79,43.82,28200.0,30.2968,30.3106,30.2899,30.3106,28200.0
2015-01-29 13:55:00,43.81,43.86,43.81,43.85,30100.0,30.3037,30.3383,30.3037,30.3314,30100.0
2015-01-29 14:00:00,43.85,43.85,43.83,43.85,24100.0,30.3314,30.3314,30.3175,30.3314,24100.0
2015-01-29 14:05:00,43.85,43.86,43.77,43.78,31400.0,30.3314,30.3383,30.276,30.2829,31400.0
2015-01-29 14:10:00,43.77,43.78,43.73,43.75,18400.0,30.276,30.2829,30.2484,30.2622,18400.0
2015-01-29 14:15:00,43.75,43.77,43.69,43.69,19400.0,30.2622,30.276,30.2207,30.2207,19400.0
2015-01-29 14:20:00,43.69,43.73,43.68,43.73,26800.0,30.2207,30.2484,30.2138,30.2484,26800.0
2015-01-29 14:25:00,43.74,43.76,43.74,43.75,35000.0,30.2553,30.2691,30.2553,30.2622,35000.0
2015-01-29 14:30:00,43.75,43.81,43.75,43.79,55700.0,30.2622,30.3037,30.2622,30.2899,55700.0
2015-01-29 14:35:00,43.79,43.82,43.78,43.82,10700.0,30.2899,30.3106,30.2829,30.3106,10700.0
2015-01-29 14:40:00,43.82,43.82,43.78,43.78,26200.0,30.3106,30.3106,30.2829,30.2829,26200.0
2015-01-29 14:45:00,43.78,43.81,43.72,43.72,33100.0,30.2829,30.3037,30.2414,30.2414,33100.0
2015-01-29 14:50:00,43.72,43.73,43.68,43.72,28400.0,30.2414,30.2484,30.2138,30.2414,28400.0
2015-01-29 14:55:00,43.72,43.74,43.69,43.73,14500.0,30.2414,30.2553,30.2207,30.2484,14500.0
2015-01-29 15:00:00,43.74,43.76,43.69,43.69,20500.0,30.2553,30.2691,30.2207,30.2207,20500.0
2015-01-29 15:05:00,43.7,43.8,43.69,43.8,16700.0,30.2276,30.2968,30.2207,30.2968,16700.0
2015-01-29 15:10:00,43.8,43.81,43.76,43.76,38500.0,30.2968,30.3037,30.2691,30.2691,38500.0
2015-01-29 15:15:00,43.77,43.86,43.74,43.86,49400.0,30.276,30.3383,30.2553,30.3383,49400.0
2015-01-29 15:20:00,43.86,43.89,43.83,43.89,71400.0,30.3383,30.359,30.3175,30.359,71400.0
2015-01-29 15:25:00,43.9,43.92,43.86,43.9,35800.0,30.366,30.3798,30.3383,30.366,35800.0
2015-01-29 15:30:00,43.9,43.92,43.88,43.9,66400.0,30.366,30.3798,30.3521,30.366,66400.0
2015-01-29 15:35:00,43.9,43.96,43.87,43.95,61300.0,30.366,30.4075,30.3452,30.4005,61300.0
2015-01-29 15:40:00,43.95,43.99,43.95,43.96,96800.0,30.4005,30.4282,30.4005,30.4075,96800.0
2015-01-29 15:45:00,43.96,43.99,43.94,43.98,112900.0,30.4075,30.4282,30.3936,30.4213,112900.0
2015-01-29 15:50:00,43.98,43.98,43.93,43.95,113000.0,30.4213,30.4213,30.3867,30.4005,113000.0
2015-01-29 15:55:00,43.94,43.95,43.85,43.87,221000.0,30.3936,30.4005,30.3314,30.3452,221000.0
2015-01-30 09:30:00,43.63,43.76,43.49,43.5,40000.0,30.1792,30.2691,30.0824,30.0893,40000.0
2015-01-30 09:35:00,43.55,43.7,43.45,43.61,17900.0,30.1239,30.2276,30.0547,30.1654,17900.0
2015-01-30 09:40:00,43.62,43.7,43.59,43.62,20900.0,30.1723,30.2276,30.1515,30.1723,20900.0
2015-01-30 09:45:00,43.62,43.73,43.6,43.67,18600.0,30.1723,30.2484,30.1584,30.2069,18600.0
2015-01-30 09:50:00,43.67,43.72,43.6,43.7,17700.0,30.2069,30.2414,30.1584,30.2276,17700.0
2015-01-30 09:55:00,43.7,43.71,43.54,43.54,12400.0,30.2276,30.2345,30.1169,30.1169,12400.0
2015-01-30 10:00:00,43.55,43.6,43.53,43.56,18400.0,30.1239,30.1584,30.11,30.1308,18400.0
2015-01-30 10:05:00,43.58,43.61,43.5,43.54,66400.0,30.1446,30.1654,30.0893,30.1169,66400.0
2015-01-30 10:10:00,43.54,43.55,43.51,43.52,12500.0,30.1169,30.1239,30.0962,30.1031,12500.0
2015-01-30 10:15:00,43.53,43.53,43.44,43.45,50000.0,30.11,30.11,30.0478,30.0547,50000.0
2015-01-30 10:20:00,43.46,43.49,43.4,43.41,29500.0,30.0616,30.0824,30.0201,30.027,29500.0
2015-01-30 10:25:00,43.41,43.5,43.41,43.47,14200.0,30.027,30.0893,30.027,30.0685,14200.0
2015-01-30 10:30:00,43.46,43.46,43.34,43.36,29900.0,30.0616,30.0616,29.9786,29.9924,29900.0
2015-01-30 10:35:00,43.36,43.37,43.28,43.29,35300.0,29.9924,29.9993,29.9371,29.944,35300.0
2015-01-30 10:40:00,43.29,43.29,43.21,43.27,39400.0,29.944,29.944,29.8887,29.9302,39400.0
2015-01-30 10:45:00,43.26,43.4,43.26,43.39,18100.0,29.9233,30.0201,29.9233,30.0132,18100.0
2015-01-30 10:50:00,43.39,43.41,43.35,43.36,14700.0,30.0132,30.027,29.9855,29.9924,14700.0
2015-01-30 10:55:00,43.35,43.35,43.25,43.26,26400.0,29.9855,29.9855,29.9163,29.9233,26400.0
2015-01-30 11:00:00,43.27,43.33,43.26,43.32,20300.0,29.9302,29.9717,29.9233,29.9648,20300.0
2015-01-30 11:05:00,43.31,43.34,43.23,43.24,20500.0,29.9578,29.9786,29.9025,29.9094,20500.0
2015-01-30 11:10:00,43.24,43.27,43.13,43.15,25200.0,29.9094,29.9302,29.8333,29.8472,25200.0
2015-01-30 11:15:00,43.15,43.16,43.12,43.14,10900.0,29.8472,29.8541,29.8264,29.8403,10900.0
2015-01-30 11:20:00,43.14,43.16,43.12,43.13,8000.0,29.8403,29.8541,29.8264,29.8333,8000.0
2015-01-30 11:25:00,43.13,43.21,43.13,43.2,25000.0,29.8333,29.8887,29.8333,29.8818,25000.0
2015-01-30 11:30:00,43.2,43.26,43.2,43.24,26700.0,29.8818,29.9233,29.8818,29.9094,26700.0
2015-01-30 11:35:00,43.25,43.26,43.2,43.21,11800.0,29.9163,29.9233,29.8818,29.8887,11800.0
2015-01-30 11:40:00,43.22,43.23,43.11,43.16,28700.0,29.8956,29.9025,29.8195,29.8541,28700.0
2015-01-30 11:45:00,43.17,43.24,43.17,43.21,17000.0,29.861,29.9094,29.861,29.8887,17000.0
2015-01-30 11:50:00,43.21,43.21,43.17,43.18,13900.0,29.8887,29.8887,29.861,29.8679,13900.0
2015-01-30 11:55:00,43.19,43.34,43.18,43.33,34200.0,29.8748,29.9786,29.8679,29.9717,34200.0
2015-01-30 12:00:00,43.34,43.47,43.34,43.38,36500.0,29.9786,30.0685,29.9786,30.0063,36500.0
2015-01-30 12:05:00,43.39,43.45,43.38,43.45,9800.0,30.0132,30.0547,30.0063,30.0547,9800.0
2015-01-30 12:10:00,43.46,43.56,43.43,43.55,20400.0,30.0616,30.1308,30.0408,30.1239,20400.0
2015-01-30 12:15:00,43.55,43.57,43.53,43.53,43400.0,30.1239,30.1377,30.11,30.11,43400.0
2015-01-30 12:20:00,43.54,43.57,43.54,43.56,23800.0,30.1169,30.1377,30.1169,30.1308,23800.0
2015-01-30 12:25:00,43.55,43.57,43.53,43.55,22500.0,30.1239,30.1377,30.11,30.1239,22500.0
2015-01-30 12:30:00,43.54,43.54,43.5,43.52,16600.0,30.1169,30.1169,30.0893,30.1031,16600.0
2015-01-30 12:35:00,43.53,43.53,43.49,43.51,29000.0,30.11,30.11,30.0824,30.0962,29000.0
2015-01-30 12:40:00,43.52,43.53,43.48,43.49,38300.0,30.1031,30.11,30.0754,30.0824,38300.0
2015-01-30 12:45:00,43.49,43.49,43.45,43.48,37400.0,30.0824,30.0824,30.0547,30.0754,37400.0
2015-01-30 12:50:00,43.49,43.49,43.35,43.37,61100.0,30.0824,30.0824,29.9855,29.9993,61100.0
2015-01-30 12:55:00,43.38,43.4,43.3,43.31,14600.0,30.0063,30.0201,29.9509,29.9578,14600.0
2015-01-30 13:00:00,43.31,43.33,43.3,43.31,25600.0,29.9578,29.9717,29.9509,29.9578,25600.0
2015-01-30 13:05:00,43.3,43.33,43.3,43.33,27200.0,29.9509,29.9717,29.9509,29.9717,27200.0
2015-01-30 13:10:00,43.32,43.33,43.3,43.3,34300.0,29.9648,29.9717,29.9509,29.9509,34300.0
2015-01-30 13:15:00,43.29,43.3,43.24,43.3,14800.0,29.944,29.9509,29.9094,29.9509,14800.0
2015-01-30 13:20:00,43.3,43.36,43.3,43.3,19000.0,29.9509,29.9924,29.9509,29.9509,19000.0
2015-01-30 13:25:00,43.31,43.42,43.29,43.41,13500.0,29.9578,30.0339,29.944,30.027,13500.0
2015-01-30 13:30:00,43.41,43.45,43.37,43.45,19300.0,30.027,30.0547,29.9993,30.0547,19300.0
2015-01-30 13:35:00,43.45,43.45,43.38,43.39,18600.0,30.0547,30.0547,30.0063,30.0132,18600.0
2015-01-30 13:40:00,43.41,43.47,43.36,43.47,21800.0,30.027,30.0685,29.9924,30.0685,21800.0
2015-01-30 13:45:00,43.48,43.54,43.45,43.53,13300.0,30.0754,30.1169,30.0547,30.11,13300.0
2015-01-30 13:50:00,43.53,43.54,43.49,43.5,7300.0,30.11,30.1169,30.0824,30.0893,7300.0
2015-01-30 13:55:00,43.5,43.53,43.45,43.51,22600.0,30.0893,30.11,30.0547,30.0962,22600.0
2015-01-30 14:00:00,43.51,43.51,43.44,43.47,9600.0,30.0962,30.0962,30.0478,30.0685,9600.0
2015-01-30 14:05:00,43.47,43.49,43.42,43.48,12000.0,30.0685,30.0824,30.0339,30.0754,12000.0
2015-01-30 14:10:00,43.47,43.47,43.38,43.4,10000.0,30.0685,30.0685,30.0063,30.0201,10000.0
2015-01-30 14:15:00,43.4,43.45,43.35,43.44,19500.0,30.0201,30.0547,29.9855,30.0478,19500.0
2015-01-30 14:20:00,43.43,43.5,43.43,43.48,12600.0,30.0408,30.0893,30.0408,30.0754,12600.0
2015-01-30 14:25:00,43.48,43.58,43.48,43.58,15600.0,30.0754,30.1446,30.0754,30.1446,15600.0
2015-01-30 14:30:00,43.59,43.6,43.52,43.53,15500.0,30.1515,30.1584,30.1031,30.11,15500.0
2015-01-30 14:35:00,43.54,43.55,43.42,43.43,13400.0,30.1169,30.1239,30.0339,30.0408,13400.0
2015-01-30 14:40:00,43.43,43.45,43.35,43.35,8600.0,30.0408,30.0547,29.9855,29.9855,8600.0
2015-01-30 14:45:00,43.34,43.35,43.19,43.23,23500.0,29.9786,29.9855,29.8748,29.9025,23500.0
2015-01-30 14:50:00,43.23,43.23,43.13,43.16,60800.0,29.9025,29.9025,29.8333,29.8541,60800.0
2015-01-30 14:55:00,43.15,43.15,43.08,43.1,29200.0,29.8472,29.8472,29.7988,29.8126,29200.0
2015-01-30 15:00:00,43.11,43.19,43.09,43.09,27000.0,29.8195,29.8748,29.8057,29.8057,27000.0
2015-01-30 15:05:00,43.1,43.14,42.99,43.02,35200.0,29.8126,29.8403,29.7365,29.7572,35200.0
2015-01-30 15:10:00,43.01,43.11,43.01,43.08,35300.0,29.7503,29.8195,29.7503,29.7988,35300.0
2015-01-30 15:15:00,43.08,43.08,42.94,42.95,53000.0,29.7988,29.7988,29.7019,29.7088,53000.0
2015-01-30 15:20:00,42.95,42.95,42.82,42.92,45900.0,29.7088,29.7088,29.6189,29.6881,45900.0
2015-01-30 15:25:00,42.92,42.98,42.86,42.97,58800.0,29.6881,29.7296,29.6466,29.7227,58800.0
2015-01-30 15:30:00,42.96,42.97,42.83,42.91,51800.0,29.7157,29.7227,29.6258,29.6812,51800.0
2015-01-30 15:35:00,42.9,43.02,42.89,42.92,45000.0,29.6742,29.7572,29.6673,29.6881,45000.0
2015-01-30 15:40:00,42.91,42.91,42.7,42.78,62400.0,29.6812,29.6812,29.5359,29.5912,62400.0
2015-01-30 15:45:00,42.77,42.86,42.75,42.79,117500.0,29.5843,29.6466,29.5705,29.5982,117500.0
2015-01-30 15:50:00,42.78,42.8,42.72,42.75,98400.0,29.5912,29.6051,29.5497,29.5705,98400.0
2015-01-30 15:55:00,42.74,42.75,42.64,42.69,138000.0,29.5636,29.5705,29.4944,29.529,138000.0
2015-02-02 09:30:00,42.63,42.7,42.14,42.23,119500.0,29.4875,29.5359,29.1485,29.2108,119500.0
2015-02-02 09:35:00,42.23,42.24,41.87,41.94,162600.0,29.2108,29.2177,28.9618,29.0102,162600.0
2015-02-02 09:40:00,41.96,42.04,41.91,42.01,51100.0,29.024,29.0794,28.9895,29.0586,51100.0
2015-02-02 09:45:00,42.0,42.18,41.97,42.08,67000.0,29.0517,29.1762,29.031,29.107,67000.0
2015-02-02 09:50:00,42.05,42.07,41.92,41.95,48400.0,29.0863,29.1001,28.9964,29.0171,48400.0
2015-02-02 09:55:00,41.95,41.98,41.9,41.9,82200.0,29.0171,29.0379,28.9825,28.9825,82200.0
2015-02-02 10:00:00,41.9,41.96,41.75,41.9,106000.0,28.9825,29.024,28.8788,28.9825,106000.0
2015-02-02 10:05:00,41.9,41.91,41.68,41.7,78000.0,28.9825,28.9895,28.8304,28.8442,78000.0
2015-02-02 10:10:00,41.69,41.99,41.69,41.89,59700.0,28.8373,29.0448,28.8373,28.9756,59700.0
2015-02-02 10:15:00,41.89,42.0,41.88,42.0,45800.0,28.9756,29.0517,28.9687,29.0517,45800.0
2015-02-02 10:20:00,42.0,42.06,41.95,41.95,38400.0,29.0517,29.0932,29.0171,29.0171,38400.0
2015-02-02 10:25:00,41.95,42.06,41.91,41.91,49000.0,29.0171,29.0932,28.9895,28.9895,49000.0
2015-02-02 10:30:00,41.9,42.05,41.87,42.04,58200.0,28.9825,29.0863,28.9618,29.0794,58200.0
2015-02-02 10:35:00,42.06,42.14,42.06,42.08,64000.0,29.0932,29.1485,29.0932,29.107,64000.0
2015-02-02 10:40:00,42.09,42.19,42.07,42.16,79500.0,29.114,29.1831,29.1001,29.1624,79500.0
2015-02-02 10:45:00,42.14,42.17,42.07,42.16,40400.0,29.1485,29.1693,29.1001,29.1624,40400.0
2015-02-02 10:50:00,42.16,42.34,42.14,42.21,39100.0,29.1624,29.2869,29.1485,29.197,39100.0
2015-02-02 10:55:00,42.21,42.21,42.09,42.18,73500.0,29.197,29.197,29.114,29.1762,73500.0
2015-02-02 11:00:00,42.19,42.3,42.17,42.29,46400.0,29.1831,29.2592,29.1693,29.2523,46400.0
2015-02-02 11:05:00,42.29,42.34,42.28,42.34,34000.0,29.2523,29.2869,29.2454,29.2869,34000.0
2015-02-02 11:10:00,42.35,42.47,42.35,42.44,62900.0,29.2938,29.3768,29.2938,29.3561,62900.0
2015-02-02 11:15:00,42.45,42.48,42.34,42.37,47200.0,29.363,29.3837,29.2869,29.3076,47200.0
2015-02-02 11:20:00,42.36,42.45,42.35,42.38,59700.0,29.3007,29.363,29.2938,29.3146,59700.0
2015-02-02 11:25:00,42.39,42.61,42.39,42.59,44200.0,29.3215,29.4736,29.3215,29.4598,44200.0
2015-02-02 11:30:00,42.6,42.63,42.51,42.56,78800.0,29.4667,29.4875,29.4045,29.4391,78800.0
2015-02-02 11:35:00,42.57,42.65,42.56,42.61,54200.0,29.446,29.5013,29.4391,29.4736,54200.0
2015-02-02 11:40:00,42.61,42.76,42.6,42.65,43400.0,29.4736,29.5774,29.4667,29.5013,43400.0
2015-02-02 11:45:00,42.65,42.78,42.64,42.68,31700.0,29.5013,29.5912,29.4944,29.5221,31700.0
2015-02-02 11:50:00,42.66,42.75,42.66,42.71,36000.0,29.5082,29.5705,29.5082,29.5428,36000.0
2015-02-02 11:55:00,42.72,42.81,42.71,42.79,34100.0,29.5497,29.612,29.5428,29.5982,34100.0
2015-02-02 12:00:00,42.78,42.78,42.66,42.67,57600.0,29.5912,29.5912,29.5082,29.5152,57600.0
2015-02-02 12:05:00,42.66,42.68,42.62,42.65,47100.0,29.5082,29.5221,29.4806,29.5013,47100.0
2015-02-02 12:10:00,42.64,42.66,42.59,42.63,32600.0,29.4944,29.5082,29.4598,29.4875,32600.0
2015-02-02 12:15:00,42.63,42.66,42.62,42.64,35700.0,29.4875,29.5082,29.4806,29.4944,35700.0
2015-02-02 12:20:00,42.65,42.65,42.49,42.5,47600.0,29.5013,29.5013,29.3906,29.3976,47600.0
2015-02-02 12:25:00,42.49,42.51,42.45,42.47,23800.0,29.3906,29.4045,29.363,29.3768,23800.0
2015-02-02 12:30:00,42.48,42.48,42.37,42.38,33800.0,29.3837,29.3837,29.3076,29.3146,33800.0
2015-02-02 12:35:00,42.39,42.51,42.38,42.5,66500.0,29.3215,29.4045,29.3146,29.3976,66500.0
2015-02-02 12:40:00,42.5,42.51,42.43,42.48,20800.0,29.3976,29.4045,29.3491,29.3837,20800.0
2015-02-02 12:45:00,42.48,42.51,42.37,42.38,28300.0,29.3837,29.4045,29.3076,29.3146,28300.0
2015-02-02 12:50:00,42.37,42.44,42.36,42.42,15200.0,29.3076,29.3561,29.3007,29.3422,15200.0
2015-02-02 12:55:00,42.43,42.43,42.29,42.3,13300.0,29.3491,29.3491,29.2523,29.2592,13300.0
2015-02-02 13:00:00,42.3,42.3,42.19,42.24,26300.0,29.2592,29.2592,29.1831,29.2177,26300.0
2015-02-02 13:05:00,42.24,42.42,42.24,42.41,20600.0,29.2177,29.3422,29.2177,29.3353,20600.0
2015-02-02 13:10:00,42.41,42.46,42.39,42.43,11800.0,29.3353,29.3699,29.3215,29.3491,11800.0
2015-02-02 13:15:00,42.42,42.43,42.33,42.36,15400.0,29.3422,29.3491,29.28,29.3007,15400.0
2015-02-02 13:20:00,42.36,42.49,42.35,42.43,23200.0,29.3007,29.3906,29.2938,29.3491,23200.0
2015-02-02 13:25:00,42.43,42.43,42.32,42.37,16800.0,29.3491,29.3491,29.2731,29.3076,16800.0
2015-02-02 13:30:00,42.37,42.42,42.26,42.27,22500.0,29.3076,29.3422,29.2316,29.2385,22500.0
2015-02-02 13:35:00,42.26,42.28,42.21,42.21,31700.0,29.2316,29.2454,29.197,29.197,31700.0
2015-02-02 13:40:00,42.2,42.24,42.13,42.15,27300.0,29.19,29.2177,29.1416,29.1555,27300.0
2015-02-02 13:45:00,42.17,42.27,42.16,42.22,12700.0,29.1693,29.2385,29.1624,29.2039,12700.0
2015-02-02 13:50:00,42.21,42.27,42.21,42.25,10900.0,29.197,29.2385,29.197,29.2246,10900.0
2015-02-02 13:55:00,42.24,42.25,42.15,42.21,16800.0,29.2177,29.2246,29.1555,29.197,16800.0
2015-02-02 14:00:00,42.21,42.28,42.2,42.27,13700.0,29.197,29.2454,29.19,29.2385,13700.0
2015-02-02 14:05:00,42.27,42.37,42.26,42.36,13200.0,29.2385,29.3076,29.2316,29.3007,13200.0
2015-02-02 14:10:00,42.36,42.39,42.35,42.36,13600.0,29.3007,29.3215,29.2938,29.3007,13600.0
2015-02-02 14:15:00,42.37,42.39,42.35,42.39,16700.0,29.3076,29.3215,29.2938,29.3215,16700.0
2015-02-02 14:20:00,42.39,42.44,42.39,42.42,16800.0,29.3215,29.3561,29.3215,29.3422,16800.0
2015-02-02 14:25:00,42.41,42.44,42.4,42.42,10100.0,29.3353,29.3561,29.3284,29.3422,10100.0
2015-02-02 14:30:00,42.43,42.45,42.37,42.44,25700.0,29.3491,29.363,29.3076,29.3561,25700.0
2015-02-02 14:35:00,42.44,42.44,42.37,42.38,16100.0,29.3561,29.3561,29.3076,29.3146,16100.0
2015-02-02 14:40:00,42.37,42.41,42.35,42.36,17600.0,29.3076,29.3353,29.2938,29.3007,17600.0
2015-02-02 14:45:00,42.36,42.38,42.27,42.29,21200.0,29.3007,29.3146,29.2385,29.2523,21200.0
2015-02-02 14:50:00,42.29,42.37,42.28,42.32,19400.0,29.2523,29.3076,29.2454,29.2731,19400.0
2015-02-02 14:55:00,42.32,42.33,42.25,42.3,25300.0,29.2731,29.28,29.2246,29.2592,25300.0
2015-02-02 15:00:00,42.3,42.32,42.27,42.32,22800.0,29.2592,29.2731,29.2385,29.2731,22800.0
2015-02-02 15:05:00,42.31,42.37,42.26,42.36,26000.0,29.2661,29.3076,29.2316,29.3007,26000.0
2015-02-02 15:10:00,42.37,42.41,42.35,42.41,26800.0,29.3076,29.3353,29.2938,29.3353,26800.0
2015-02-02 15:15:00,42.42,42.42,42.29,42.32,30600.0,29.3422,29.3422,29.2523,29.2731,30600.0
2015-02-02 15:20:00,42.32,42.42,42.32,42.37,34700.0,29.2731,29.3422,29.2731,29.3076,34700.0
2015-02-02 15:25:00,42.38,42.39,42.34,42.38,33700.0,29.3146,29.3215,29.2869,29.3146,33700.0
2015-02-02 15:30:00,42.38,42.43,42.35,42.39,47100.0,29.3146,29.3491,29.2938,29.3215,47100.0
2015-02-02 15:35:00,42.39,42.52,42.37,42.52,60900.0,29.3215,29.4114,29.3076,29.4114,60900.0
2015-02-02 15:40:00,42.53,42.64,42.53,42.63,127100.0,29.4183,29.4944,29.4183,29.4875,127100.0
2015-02-02 15:45:00,42.63,42.66,42.57,42.59,86100.0,29.4875,29.5082,29.446,29.4598,86100.0
2015-02-02 15:50:00,42.58,42.6,42.55,42.57,121400.0,29.4529,29.4667,29.4321,29.446,121400.0
2015-02-02 15:55:00,42.57,42.6,42.52,42.59,181800.0,29.446,29.4667,29.4114,29.4598,181800.0
2015-02-03 09:30:00,42.6,42.71,42.35,42.4,67500.0,29.4667,29.5428,29.2938,29.3284,67500.0
2015-02-03 09:35:00,42.41,42.7,42.41,42.68,53400.0,29.3353,29.5359,29.3353,29.5221,53400.0
2015-02-03 09:40:00,42.67,42.76,42.45,42.76,42000.0,29.5152,29.5774,29.363,29.5774,42000.0
2015-02-03 09:45:00,42.78,42.78,42.55,42.59,40000.0,29.5912,29.5912,29.4321,29.4598,40000.0
2015-02-03 09:50:00,42.6,42.78,42.6,42.76,27200.0,29.4667,29.5912,29.4667,29.5774,27200.0
2015-02-03 09:55:00,42.76,42.82,42.66,42.82,36600.0,29.5774,29.6189,29.5082,29.6189,36600.0
2015-02-03 10:00:00,42.82,42.86,42.75,42.8,43100.0,29.6189,29.6466,29.5705,29.6051,43100.0
2015-02-03 10:05:00,42.79,42.84,42.71,42.71,83200.0,29.5982,29.6327,29.5428,29.5428,83200.0
2015-02-03 10:10:00,42.71,42.74,42.66,42.7,50300.0,29.5428,29.5636,29.5082,29.5359,50300.0
2015-02-03 10:15:00,42.71,42.9,42.71,42.81,51900.0,29.5428,29.6742,29.5428,29.612,51900.0
2015-02-03 10:20:00,42.8,42.86,42.78,42.8,29500.0,29.6051,29.6466,29.5912,29.6051,29500.0
2015-02-03 10:25:00,42.79,42.87,42.79,42.86,36400.0,29.5982,29.6535,29.5982,29.6466,36400.0
2015-02-03 10:30:00,42.86,42.87,42.73,42.75,38100.0,29.6466,29.6535,29.5567,29.5705,38100.0
2015-02-03 10:35:00,42.77,42.82,42.75,42.79,33700.0,29.5843,29.6189,29.5705,29.5982,33700.0
2015-02-03 10:40:00,42.8,42.87,42.78,42.8,31800.0,29.6051,29.6535,29.5912,29.6051,31800.0
2015-02-03 10:45:00,42.8,42.87,42.76,42.84,25600.0,29.6051,29.6535,29.5774,29.6327,25600.0
2015-02-03 10:50:00,42.84,42.87,42.81,42.82,16000.0,29.6327,29.6535,29.612,29.6189,16000.0
2015-02-03 10:55:00,42.82,42.83,42.72,42.77,28200.0,29.6189,29.6258,29.5497,29.5843,28200.0
2015-02-03 11:00:00,42.76,42.86,42.76,42.81,26100.0,29.5774,29.6466,29.5774,29.612,26100.0
2015-02-03 11:05:00,42.81,42.95,42.8,42.95,24100.0,29.612,29.7088,29.6051,29.7088,24100.0
2015-02-03 11:10:00,42.94,43.01,42.89,42.99,26400.0,29.7019,29.7503,29.6673,29.7365,26400.0
2015-02-03 11:15:00,42.99,43.03,42.95,43.03,19100.0,29.7365,29.7642,29.7088,29.7642,19100.0
2015-02-03 11:20:00,43.03,43.03,42.94,42.98,44500.0,29.7642,29.7642,29.7019,29.7296,44500.0
2015-02-03 11:25:00,42.98,43.06,42.98,42.99,50100.0,29.7296,29.7849,29.7296,29.7365,50100.0
2015-02-03 11:30:00,42.99,42.99,42.88,42.89,56900.0,29.7365,29.7365,29.6604,29.6673,56900.0
2015-02-03 11:35:00,42.89,43.02,42.89,43.01,26600.0,29.6673,29.7572,29.6673,29.7503,26600.0
2015-02-03 11:40:00,43.01,43.05,42.93,43.05,21200.0,29.7503,29.778,29.695,29.778,21200.0
2015-02-03 11:45:00,43.05,43.07,42.99,42.99,52200.0,29.778,29.7918,29.7365,29.7365,52200.0
2015-02-03 11:50:00,42.98,42.98,42.91,42.91,18500.0,29.7296,29.7296,29.6812,29.6812,18500.0
2015-02-03 11:55:00,42.91,42.93,42.85,42.86,26200.0,29.6812,29.695,29.6397,29.6466,26200.0
2015-02-03 12:00:00,42.86,42.89,42.8,42.82,31700.0,29.6466,29.6673,29.6051,29.6189,31700.0
2015-02-03 12:05:00,42.81,42.92,42.81,42.89,27800.0,29.612,29.6881,29.612,29.6673,27800.0
2015-02-03 12:10:00,42.88,42.94,42.88,42.89,36500.0,29.6604,29.7019,29.6604,29.6673,36500.0
2015-02-03 12:15:00,42.89,42.9,42.84,42.86,20700.0,29.6673,29.6742,29.6327,29.6466,20700.0
2015-02-03 12:20:00,42.86,42.89,42.81,42.83,13300.0,29.6466,29.6673,29.612,29.6258,13300.0
2015-02-03 12:25:00,42.84,42.87,42.8,42.81,18900.0,29.6327,29.6535,29.6051,29.612,18900.0
2015-02-03 12:30:00,42.81,42.81,42.75,42.78,15300.0,29.612,29.612,29.5705,29.5912,15300.0
2015-02-03 12:35:00,42.77,42.87,42.77,42.86,21800.0,29.5843,29.6535,29.5843,29.6466,21800.0
2015-02-03 12:40:00,42.86,42.95,42.86,42.95,17500.0,29.6466,29.7088,29.6466,29.7088,17500.0
2015-02-03 12:45:00,42.96,42.98,42.9,42.94,13000.0,29.7157,29.7296,29.6742,29.7019,13000.0
2015-02-03 12:50:00,42.95,42.98,42.92,42.98,15700.0,29.7088,29.7296,29.6881,29.7296,15700.0
2015-02-03 12:55:00,42.98,43.02,42.95,42.97,16100.0,29.7296,29.7572,29.7088,29.7227,16100.0
2015-02-03 13:00:00,42.97,42.98,42.93,42.95,45200.0,29.7227,29.7296,29.695,29.7088,45200.0
2015-02-03 13:05:00,42.95,43.01,42.95,42.98,14600.0,29.7088,29.7503,29.7088,29.7296,14600.0
2015-02-03 13:10:00,42.99,43.11,42.96,43.08,28500.0,29.7365,29.8195,29.7157,29.7988,28500.0
2015-02-03 13:15:00,43.08,43.21,43.07,43.19,50400.0,29.7988,29.8887,29.7918,29.8748,50400.0
2015-02-03 13:20:00,43.18,43.24,43.16,43.18,33300.0,29.8679,29.9094,29.8541,29.8679,33300.0
2015-02-03 13:25:00,43.2,43.23,43.13,43.14,25500.0,29.8818,29.9025,29.8333,29.8403,25500.0
2015-02-03 13:30:00,43.14,43.16,43.07,43.07,57100.0,29.8403,29.8541,29.7918,29.7918,57100.0
2015-02-03 13:35:00,43.08,43.11,43.01,43.03,33800.0,29.7988,29.8195,29.7503,29.7642,33800.0
2015-02-03 13:40:00,43.04,43.06,42.99,43.05,25600.0,29.7711,29.7849,29.7365,29.778,25600.0
2015-02-03 13:45:00,43.04,43.08,43.03,43.06,22600.0,29.7711,29.7988,29.7642,29.7849,22600.0
2015-02-03 13:50:00,43.06,43.14,43.05,43.13,44700.0,29.7849,29.8403,29.778,29.8333,44700.0
2015-02-03 13:55:00,43.13,43.15,43.07,43.1,46200.0,29.8333,29.8472,29.7918,29.8126,46200.0
2015-02-03 14:00:00,43.1,43.11,43.04,43.04,37600.0,29.8126,29.8195,29.7711,29.7711,37600.0
2015-02-03 14:05:00,43.05,43.05,43.0,43.02,22300.0,29.778,29.778,29.7434,29.7572,22300.0
2015-02-03 14:10:00,43.02,43.05,43.02,43.05,25800.0,29.7572,29.778,29.7572,29.778,25800.0
2015-02-03 14:15:00,43.06,43.14,43.05,43.13,25400.0,29.7849,29.8403,29.778,29.8333,25400.0
2015-02-03 14:20:00,43.13,43.13,43.06,43.07,28400.0,29.8333,29.8333,29.7849,29.7918,28400.0
2015-02-03 14:25:00,43.06,43.07,42.99,43.0,23900.0,29.7849,29.7918,29.7365,29.7434,23900.0
2015-02-03 14:30:00,43.01,43.02,42.96,43.0,24500.0,29.7503,29.7572,29.7157,29.7434,24500.0
2015-02-03 14:35:00,43.01,43.01,42.95,43.0,19900.0,29.7503,29.7503,29.7088,29.7434,19900.0
2015-02-03 14:40:00,42.99,43.05,42.99,43.05,27600.0,29.7365,29.778,29.7365,29.778,27600.0
2015-02-03 14:45:00,43.04,43.05,42.99,43.02,34600.0,29.7711,29.778,29.7365,29.7572,34600.0
2015-02-03 14:50:00,43.02,43.07,43.02,43.06,31500.0,29.7572,29.7918,29.7572,29.7849,31500.0
2015-02-03 14:55:00,43.06,43.08,43.04,43.06,29000.0,29.7849,29.7988,29.7711,29.7849,29000.0
2015-02-03 15:00:00,43.07,43.1,43.05,43.07,27600.0,29.7918,29.8126,29.778,29.7918,27600.0
2015-02-03 15:05:00,43.07,43.07,43.0,43.01,28500.0,29.7918,29.7918,29.7434,29.7503,28500.0
2015-02-03 15:10:00,43.02,43.06,42.99,43.06,34100.0,29.7572,29.7849,29.7365,29.7849,34100.0
2015-02-03 15:15:00,43.06,43.09,43.05,43.07,31400.0,29.7849,29.8057,29.778,29.7918,31400.0
2015-02-03 15:20:00,43.08,43.16,43.07,43.15,39900.0,29.7988,29.8541,29.7918,29.8472,39900.0
2015-02-03 15:25:00,43.16,43.16,43.07,43.1,56700.0,29.8541,29.8541,29.7918,29.8126,56700.0
2015-02-03 15:30:00,43.1,43.13,43.06,43.06,61800.0,29.8126,29.8333,29.7849,29.7849,61800.0
2015-02-03 15:35:00,43.07,43.16,43.06,43.14,59200.0,29.7918,29.8541,29.7849,29.8403,59200.0
2015-02-03 15:40:00,43.14,43.17,43.12,43.16,43300.0,29.8403,29.861,29.8264,29.8541,43300.0
2015-02-03 15:45:00,43.16,43.2,43.14,43.17,67700.0,29.8541,29.8818,29.8403,29.861,67700.0
2015-02-03 15:50:00,43.17,43.22,43.16,43.22,79400.0,29.861,29.8956,29.8541,29.8956,79400.0
2015-02-03 15:55:00,43.22,43.24,43.2,43.2,131500.0,29.8956,29.9094,29.8818,29.8818,131500.0
2015-02-04 09:30:00,43.0,43.0,42.85,42.98,33300.0,29.7434,29.7434,29.6397,29.7296,33300.0
2015-02-04 09:35:00,42.98,43.07,42.94,42.99,9500.0,29.7296,29.7918,29.7019,29.7365,9500.0
2015-02-04 09:40:00,42.99,43.03,42.91,42.95,30400.0,29.7365,29.7642,29.6812,29.7088,30400.0
2015-02-04 09:45:00,42.97,43.11,42.97,43.06,12500.0,29.7227,29.8195,29.7227,29.7849,12500.0
2015-02-04 09:50:00,43.06,43.09,42.96,42.96,19500.0,29.7849,29.8057,29.7157,29.7157,19500.0
2015-02-04 09:55:00,42.97,43.02,42.94,42.98,21400.0,29.7227,29.7572,29.7019,29.7296,21400.0
2015-02-04 10:00:00,42.97,43.17,42.97,43.11,56900.0,29.7227,29.861,29.7227,29.8195,56900.0
2015-02-04 10:05:00,43.09,43.12,42.99,43.06,37900.0,29.8057,29.8264,29.7365,29.7849,37900.0
2015-02-04 10:10:00,43.04,43.09,42.97,43.0,28600.0,29.7711,29.8057,29.7227,29.7434,28600.0
2015-02-04 10:15:00,43.0,43.0,42.96,42.96,22600.0,29.7434,29.7434,29.7157,29.7157,22600.0
2015-02-04 10:20:00,42.98,42.99,42.94,42.98,17900.0,29.7296,29.7365,29.7019,29.7296,17900.0
2015-02-04 10:25:00,42.99,43.02,42.95,43.0,20400.0,29.7365,29.7572,29.7088,29.7434,20400.0
2015-02-04 10:30:00,43.0,43.11,42.99,43.06,22900.0,29.7434,29.8195,29.7365,29.7849,22900.0
2015-02-04 10:35:00,43.06,43.09,42.97,43.09,19900.0,29.7849,29.8057,29.7227,29.8057,19900.0
2015-02-04 10:40:00,43.09,43.21,43.07,43.19,22100.0,29.8057,29.8887,29.7918,29.8748,22100.0
2015-02-04 10:45:00,43.2,43.22,43.18,43.2,20900.0,29.8818,29.8956,29.8679,29.8818,20900.0
2015-02-04 10:50:00,43.21,43.21,43.1,43.12,17800.0,29.8887,29.8887,29.8126,29.8264,17800.0
2015-02-04 10:55:00,43.12,43.13,43.0,43.02,30200.0,29.8264,29.8333,29.7434,29.7572,30200.0
2015-02-04 11:00:00,43.02,43.06,42.97,43.06,24000.0,29.7572,29.7849,29.7227,29.7849,24000.0
2015-02-04 11:05:00,43.06,43.1,43.04,43.09,21600.0,29.7849,29.8126,29.7711,29.8057,21600.0
2015-02-04 11:10:00,43.1,43.12,43.03,43.11,36000.0,29.8126,29.8264,29.7642,29.8195,36000.0
2015-02-04 11:15:00,43.1,43.15,43.09,43.13,31100.0,29.8126,29.8472,29.8057,29.8333,31100.0
2015-02-04 11:20:00,43.13,43.14,43.08,43.12,34700.0,29.8333,29.8403,29.7988,29.8264,34700.0
2015-02-04 11:25:00,43.12,43.13,43.06,43.11,21300.0,29.8264,29.8333,29.7849,29.8195,21300.0
2015-02-04 11:30:00,43.11,43.12,43.01,43.03,23200.0,29.8195,29.8264,29.7503,29.7642,23200.0
2015-02-04 11:35:00,43.04,43.06,43.01,43.03,18500.0,29.7711,29.7849,29.7503,29.7642,18500.0
2015-02-04 11:40:00,43.03,43.05,43.01,43.04,14000.0,29.7642,29.778,29.7503,29.7711,14000.0
2015-02-04 11:45:00,43.03,43.06,42.99,42.99,18100.0,29.7642,29.7849,29.7365,29.7365,18100.0
2015-02-04 11:50:00,42.98,42.98,42.93,42.97,15600.0,29.7296,29.7296,29.695,29.7227,15600.0
2015-02-04 11:55:00,42.97,43.06,42.97,43.06,18400.0,29.7227,29.7849,29.7227,29.7849,18400.0
2015-02-04 12:00:00,43.05,43.05,43.01,43.04,11500.0,29.778,29.778,29.7503,29.7711,11500.0
2015-02-04 12:05:00,43.04,43.08,43.04,43.08,14500.0,29.7711,29.7988,29.7711,29.7988,14500.0
2015-02-04 12:10:00,43.08,43.08,43.04,43.07,15900.0,29.7988,29.7988,29.7711,29.7918,15900.0
2015-02-04 12:15:00,43.07,43.09,43.04,43.04,13300.0,29.7918,29.8057,29.7711,29.7711,13300.0
2015-02-04 12:20:00,43.03,43.09,43.01,43.08,9100.0,29.7642,29.8057,29.7503,29.7988,9100.0
2015-02-04 12:25:00,43.09,43.09,42.96,42.97,16900.0,29.8057,29.8057,29.7157,29.7227,16900.0
2015-02-04 12:30:00,42.96,42.99,42.94,42.99,9300.0,29.7157,29.7365,29.7019,29.7365,9300.0
2015-02-04 12:35:00,42.99,42.99,42.88,42.91,14300.0,29.7365,29.7365,29.6604,29.6812,14300.0
2015-02-04 12:40:00,42.89,42.89,42.78,42.8,30800.0,29.6673,29.6673,29.5912,29.6051,30800.0
2015-02-04 12:45:00,42.79,42.81,42.75,42.79,33800.0,29.5982,29.612,29.5705,29.5982,33800.0
2015-02-04 12:50:00,42.8,42.81,42.75,42.77,25200.0,29.6051,29.612,29.5705,29.5843,25200.0
2015-02-04 12:55:00,42.77,42.82,42.77,42.77,24900.0,29.5843,29.6189,29.5843,29.5843,24900.0
2015-02-04 13:00:00,42.78,42.79,42.61,42.62,29500.0,29.5912,29.5982,29.4736,29.4806,29500.0
2015-02-04 13:05:00,42.61,42.65,42.53,42.65,44500.0,29.4736,29.5013,29.4183,29.5013,44500.0
2015-02-04 13:10:00,42.65,42.68,42.62,42.66,25000.0,29.5013,29.5221,29.4806,29.5082,25000.0
2015-02-04 13:15:00,42.67,42.67,42.61,42.61,17900.0,29.5152,29.5152,29.4736,29.4736,17900.0
2015-02-04 13:20:00,42.6,42.69,42.58,42.69,27800.0,29.4667,29.529,29.4529,29.529,27800.0
2015-02-04 13:25:00,42.69,42.76,42.68,42.76,24500.0,29.529,29.5774,29.5221,29.5774,24500.0
2015-02-04 13:30:00,42.76,42.76,42.63,42.64,18400.0,29.5774,29.5774,29.4875,29.4944,18400.0
2015-02-04 13:35:00,42.64,42.65,42.6,42.63,21100.0,29.4944,29.5013,29.4667,29.4875,21100.0
2015-02-04 13:40:00,42.63,42.65,42.6,42.63,13300.0,29.4875,29.5013,29.4667,29.4875,13300.0
2015-02-04 13:45:00,42.63,42.67,42.62,42.63,18400.0,29.4875,29.5152,29.4806,29.4875,18400.0
2015-02-04 13:50:00,42.63,42.68,42.63,42.67,17900.0,29.4875,29.5221,29.4875,29.5152,17900.0
2015-02-04 13:55:00,42.67,42.67,42.6,42.63,12900.0,29.5152,29.5152,29.4667,29.4875,12900.0
2015-02-04 14:00:00,42.64,42.74,42.64,42.73,23500.0,29.4944,29.5636,29.4944,29.5567,23500.0
2015-02-04 14:05:00,42.73,42.74,42.6,42.6,29100.0,29.5567,29.5636,29.4667,29.4667,29100.0
2015-02-04 14:10:00,42.59,42.6,42.56,42.56,30400.0,29.4598,29.4667,29.4391,29.4391,30400.0
2015-02-04 14:15:00,42.55,42.61,42.55,42.56,21900.0,29.4321,29.4736,29.4321,29.4391,21900.0
2015-02-04 14:20:00,42.56,42.62,42.55,42.56,111900.0,29.4391,29.4806,29.4321,29.4391,111900.0
2015-02-04 14:25:00,42.56,42.6,42.55,42.56,53300.0,29.4391,29.4667,29.4321,29.4391,53300.0
2015-02-04 14:30:00,42.57,42.58,42.51,42.53,46500.0,29.446,29.4529,29.4045,29.4183,46500.0
2015-02-04 14:35:00,42.52,42.53,42.49,42.52,57900.0,29.4114,29.4183,29.3906,29.4114,57900.0
2015-02-04 14:40:00,42.52,42.52,42.41,42.41,66400.0,29.4114,29.4114,29.3353,29.3353,66400.0
2015-02-04 14:45:00,42.41,42.43,42.38,42.41,90400.0,29.3353,29.3491,29.3146,29.3353,90400.0
2015-02-04 14:50:00,42.41,42.43,42.35,42.39,42400.0,29.3353,29.3491,29.2938,29.3215,42400.0
2015-02-04 14:55:00,42.4,42.4,42.29,42.37,41800.0,29.3284,29.3284,29.2523,29.3076,41800.0
2015-02-04 15:00:00,42.38,42.38,42.32,42.33,41700.0,29.3146,29.3146,29.2731,29.28,41700.0
2015-02-04 15:05:00,42.34,42.38,42.33,42.35,18800.0,29.2869,29.3146,29.28,29.2938,18800.0
2015-02-04 15:10:00,42.34,42.46,42.34,42.46,47300.0,29.2869,29.3699,29.2869,29.3699,47300.0
2015-02-04 15:15:00,42.45,42.52,42.45,42.47,40400.0,29.363,29.4114,29.363,29.3768,40400.0
2015-02-04 15:20:00,42.47,42.53,42.45,42.52,60200.0,29.3768,29.4183,29.363,29.4114,60200.0
2015-02-04 15:25:00,42.52,42.56,42.51,42.56,45300.0,29.4114,29.4391,29.4045,29.4391,45300.0
2015-02-04 15:30:00,42.56,42.62,42.55,42.6,46800.0,29.4391,29.4806,29.4321,29.4667,46800.0
2015-02-04 15:35:00,42.6,42.61,42.44,42.44,89000.0,29.4667,29.4736,29.3561,29.3561,89000.0
2015-02-04 15:40:00,42.43,42.46,42.3,42.3,136100.0,29.3491,29.3699,29.2592,29.2592,136100.0
2015-02-04 15:45:00,42.3,42.32,42.19,42.22,173600.0,29.2592,29.2731,29.1831,29.2039,173600.0
2015-02-04 15:50:00,42.23,42.23,42.16,42.19,139700.0,29.2108,29.2108,29.1624,29.1831,139700.0
2015-02-04 15:55:00,42.19,42.2,42.12,42.19,375400.0,29.1831,29.19,29.1347,29.1831,375400.0
2015-02-05 09:30:00,42.53,42.68,42.4,42.68,51700.0,29.4183,29.5221,29.3284,29.5221,51700.0
2015-02-05 09:35:00,42.67,42.72,42.32,42.32,42300.0,29.5152,29.5497,29.2731,29.2731,42300.0
2015-02-05 09:40:00,42.33,42.44,42.25,42.43,37300.0,29.28,29.3561,29.2246,29.3491,37300.0
2015-02-05 09:45:00,42.44,42.51,42.31,42.51,23600.0,29.3561,29.4045,29.2661,29.4045,23600.0
2015-02-05 09:50:00,42.5,42.51,42.45,42.47,10000.0,29.3976,29.4045,29.363,29.3768,10000.0
2015-02-05 09:55:00,42.49,42.5,42.41,42.48,15800.0,29.3906,29.3976,29.3353,29.3837,15800.0
2015-02-05 10:00:00,42.5,42.59,42.46,42.57,27000.0,29.3976,29.4598,29.3699,29.446,27000.0
2015-02-05 10:05:00,42.58,42.69,42.58,42.62,35200.0,29.4529,29.529,29.4529,29.4806,35200.0
2015-02-05 10:10:00,42.62,42.62,42.56,42.56,16800.0,29.4806,29.4806,29.4391,29.4391,16800.0
2015-02-05 10:15:00,42.57,42.64,42.55,42.64,12700.0,29.446,29.4944,29.4321,29.4944,12700.0
2015-02-05 10:20:00,42.65,42.66,42.54,42.55,11900.0,29.5013,29.5082,29.4252,29.4321,11900.0
2015-02-05 10:25:00,42.55,42.66,42.55,42.62,41800.0,29.4321,29.5082,29.4321,29.4806,41800.0
2015-02-05 10:30:00,42.62,42.63,42.5,42.5,18600.0,29.4806,29.4875,29.3976,29.3976,18600.0
2015-02-05 10:35:00,42.5,42.52,42.45,42.49,44300.0,29.3976,29.4114,29.363,29.3906,44300.0
2015-02-05 10:40:00,42.48,42.61,42.48,42.59,30000.0,29.3837,29.4736,29.3837,29.4598,30000.0
2015-02-05 10:45:00,42.6,42.67,42.57,42.66,21800.0,29.4667,29.5152,29.446,29.5082,21800.0
2015-02-05 10:50:00,42.67,42.7,42.63,42.68,21800.0,29.5152,29.5359,29.4875,29.5221,21800.0
2015-02-05 10:55:00,42.69,42.72,42.67,42.68,9600.0,29.529,29.5497,29.5152,29.5221,9600.0
2015-02-05 11:00:00,42.68,42.69,42.63,42.65,9300.0,29.5221,29.529,29.4875,29.5013,9300.0
2015-02-05 11:05:00,42.64,42.69,42.62,42.69,15800.0,29.4944,29.529,29.4806,29.529,15800.0
2015-02-05 11:10:00,42.69,42.75,42.69,42.71,46500.0,29.529,29.5705,29.529,29.5428,46500.0
2015-02-05 11:15:00,42.72,42.75,42.64,42.66,10900.0,29.5497,29.5705,29.4944,29.5082,10900.0
2015-02-05 11:20:00,42.66,42.7,42.65,42.65,9000.0,29.5082,29.5359,29.5013,29.5013,9000.0
2015-02-05 11:25:00,42.65,42.68,42.64,42.65,12100.0,29.5013,29.5221,29.4944,29.5013,12100.0
2015-02-05 11:30:00,42.66,42.72,42.65,42.7,19300.0,29.5082,29.5497,29.5013,29.5359,19300.0
2015-02-05 11:35:00,42.71,42.77,42.69,42.75,12900.0,29.5428,29.5843,29.529,29.5705,12900.0
2015-02-05 11:40:00,42.75,42.75,42.69,42.72,19500.0,29.5705,29.5705,29.529,29.5497,19500.0
2015-02-05 11:45:00,42.72,42.74,42.67,42.68,41100.0,29.5497,29.5636,29.5152,29.5221,41100.0
2015-02-05 11:50:00,42.69,42.69,42.66,42.68,17300.0,29.529,29.529,29.5082,29.5221,17300.0
2015-02-05 11:55:00,42.69,42.78,42.68,42.74,121500.0,29.529,29.5912,29.5221,29.5636,121500.0
2015-02-05 12:00:00,42.75,42.79,42.74,42.79,12400.0,29.5705,29.5982,29.5636,29.5982,12400.0
2015-02-05 12:05:00,42.79,42.79,42.7,42.72,24300.0,29.5982,29.5982,29.5359,29.5497,24300.0
2015-02-05 12:10:00,42.72,42.73,42.69,42.69,16400.0,29.5497,29.5567,29.529,29.529,16400.0
2015-02-05 12:15:00,42.68,42.73,42.65,42.66,22700.0,29.5221,29.5567,29.5013,29.5082,22700.0
2015-02-05 12:20:00,42.67,42.75,42.67,42.71,41200.0,29.5152,29.5705,29.5152,29.5428,41200.0
2015-02-05 12:25:00,42.71,42.73,42.7,42.71,7300.0,29.5428,29.5567,29.5359,29.5428,7300.0
2015-02-05 12:30:00,42.72,42.73,42.69,42.69,9700.0,29.5497,29.5567,29.529,29.529,9700.0
2015-02-05 12:35:00,42.69,42.71,42.67,42.7,21500.0,29.529,29.5428,29.5152,29.5359,21500.0
2015-02-05 12:40:00,42.7,42.71,42.67,42.69,23900.0,29.5359,29.5428,29.5152,29.529,23900.0
2015-02-05 12:45:00,42.69,42.69,42.64,42.66,21800.0,29.529,29.529,29.4944,29.5082,21800.0
2015-02-05 12:50:00,42.65,42.69,42.64,42.69,21500.0,29.5013,29.529,29.4944,29.529,21500.0
2015-02-05 12:55:00,42.68,42.72,42.68,42.72,12400.0,29.5221,29.5497,29.5221,29.5497,12400.0
2015-02-05 13:00:00,42.72,42.74,42.72,42.73,13200.0,29.5497,29.5636,29.5497,29.5567,13200.0
2015-02-05 13:05:00,42.72,42.77,42.72,42.75,16100.0,29.5497,29.5843,29.5497,29.5705,16100.0
2015-02-05 13:10:00,42.75,42.8,42.74,42.8,14000.0,29.5705,29.6051,29.5636,29.6051,14000.0
2015-02-05 13:15:00,42.8,42.9,42.79,42.83,30100.0,29.6051,29.6742,29.5982,29.6258,30100.0
2015-02-05 13:20:00,42.83,42.84,42.81,42.81,8800.0,29.6258,29.6327,29.612,29.612,8800.0
2015-02-05 13:25:00,42.82,42.84,42.78,42.84,21500.0,29.6189,29.6327,29.5912,29.6327,21500.0
2015-02-05 13:30:00,42.84,42.86,42.83,42.84,11600.0,29.6327,29.6466,29.6258,29.6327,11600.0
2015-02-05 13:35:00,42.83,42.84,42.79,42.81,48300.0,29.6258,29.6327,29.5982,29.612,48300.0
2015-02-05 13:40:00,42.82,42.83,42.81,42.82,7700.0,29.6189,29.6258,29.612,29.6189,7700.0
2015-02-05 13:45:00,42.82,42.89,42.82,42.89,8600.0,29.6189,29.6673,29.6189,29.6673,8600.0
2015-02-05 13:50:00,42.88,42.97,42.88,42.93,15300.0,29.6604,29.7227,29.6604,29.695,15300.0
2015-02-05 13:55:00,42.94,42.97,42.9,42.9,23200.0,29.7019,29.7227,29.6742,29.6742,23200.0
2015-02-05 14:00:00,42.89,42.91,42.88,42.9,13500.0,29.6673,29.6812,29.6604,29.6742,13500.0
2015-02-05 14:05:00,42.9,42.91,42.88,42.89,13900.0,29.6742,29.6812,29.6604,29.6673,13900.0
2015-02-05 14:10:00,42.89,42.94,42.87,42.87,9600.0,29.6673,29.7019,29.6535,29.6535,9600.0
2015-02-05 14:15:00,42.87,42.88,42.84,42.88,8900.0,29.6535,29.6604,29.6327,29.6604,8900.0
2015-02-05 14:20:00,42.88,42.88,42.86,42.87,6700.0,29.6604,29.6604,29.6466,29.6535,6700.0
2015-02-05 14:25:00,42.87,42.87,42.83,42.85,9900.0,29.6535,29.6535,29.6258,29.6397,9900.0
2015-02-05 14:30:00,42.85,42.89,42.82,42.88,9800.0,29.6397,29.6673,29.6189,29.6604,9800.0
2015-02-05 14:35:00,42.88,42.92,42.87,42.92,8600.0,29.6604,29.6881,29.6535,29.6881,8600.0
2015-02-05 14:40:00,42.91,42.91,42.85,42.85,19100.0,29.6812,29.6812,29.6397,29.6397,19100.0
2015-02-05 14:45:00,42.85,42.87,42.84,42.85,11400.0,29.6397,29.6535,29.6327,29.6397,11400.0
2015-02-05 14:50:00,42.85,42.86,42.84,42.85,9400.0,29.6397,29.6466,29.6327,29.6397,9400.0
2015-02-05 14:55:00,42.84,42.84,42.79,42.83,7800.0,29.6327,29.6327,29.5982,29.6258,7800.0
2015-02-05 15:00:00,42.83,42.85,42.82,42.82,12900.0,29.6258,29.6397,29.6189,29.6189,12900.0
2015-02-05 15:05:00,42.83,42.84,42.8,42.82,9500.0,29.6258,29.6327,29.6051,29.6189,9500.0
2015-02-05 15:10:00,42.81,42.82,42.78,42.82,14400.0,29.612,29.6189,29.5912,29.6189,14400.0
2015-02-05 15:15:00,42.81,42.84,42.8,42.84,13800.0,29.612,29.6327,29.6051,29.6327,13800.0
2015-02-05 15:20:00,42.84,42.86,42.83,42.84,13400.0,29.6327,29.6466,29.6258,29.6327,13400.0
2015-02-05 15:25:00,42.85,42.91,42.84,42.91,16100.0,29.6397,29.6812,29.6327,29.6812,16100.0
2015-02-05 15:30:00,42.91,42.92,42.88,42.92,20100.0,29.6812,29.6881,29.6604,29.6881,20100.0
2015-02-05 15:35:00,42.91,42.94,42.9,42.93,22900.0,29.6812,29.7019,29.6742,29.695,22900.0
2015-02-05 15:40:00,42.93,42.94,42.88,42.91,30500.0,29.695,29.7019,29.6604,29.6812,30500.0
2015-02-05 15:45:00,42.91,42.92,42.83,42.83,34200.0,29.6812,29.6881,29.6258,29.6258,34200.0
2015-02-05 15:50:00,42.83,42.87,42.82,42.87,42700.0,29.6258,29.6535,29.6189,29.6535,42700.0
2015-02-05 15:55:00,42.86,42.87,42.83,42.87,79500.0,29.6466,29.6535,29.6258,29.6535,79500.0
2015-02-06 09:30:00,42.51,42.52,42.29,42.39,76500.0,29.4045,29.4114,29.2523,29.3215,76500.0
2015-02-06 09:35:00,42.38,42.4,42.27,42.33,39400.0,29.3146,29.3284,29.2385,29.28,39400.0
2015-02-06 09:40:00,42.33,42.33,42.1,42.14,34100.0,29.28,29.28,29.1209,29.1485,34100.0
2015-02-06 09:45:00,42.13,42.17,42.0,42.05,46800.0,29.1416,29.1693,29.0517,29.0863,46800.0
2015-02-06 09:50:00,42.05,42.11,41.98,42.02,29300.0,29.0863,29.1278,29.0379,29.0655,29300.0
2015-02-06 09:55:00,42.0,42.0,41.88,41.9,60300.0,29.0517,29.0517,28.9687,28.9825,60300.0
2015-02-06 10:00:00,41.91,41.96,41.86,41.86,37600.0,28.9895,29.024,28.9549,28.9549,37600.0
2015-02-06 10:05:00,41.85,41.85,41.72,41.76,52800.0,28.948,28.948,28.858,28.8857,52800.0
2015-02-06 10:10:00,41.76,41.77,41.73,41.76,15300.0,28.8857,28.8926,28.8649,28.8857,15300.0
2015-02-06 10:15:00,41.75,41.76,41.71,41.74,27900.0,28.8788,28.8857,28.8511,28.8719,27900.0
2015-02-06 10:20:00,41.74,41.81,41.73,41.76,39900.0,28.8719,28.9203,28.8649,28.8857,39900.0
2015-02-06 10:25:00,41.76,41.78,41.74,41.76,44300.0,28.8857,28.8995,28.8719,28.8857,44300.0
2015-02-06 10:30:00,41.76,41.78,41.71,41.72,23900.0,28.8857,28.8995,28.8511,28.858,23900.0
2015-02-06 10:35:00,41.71,41.77,41.68,41.68,33600.0,28.8511,28.8926,28.8304,28.8304,33600.0
2015-02-06 10:40:00,41.68,41.76,41.67,41.76,16300.0,28.8304,28.8857,28.8234,28.8857,16300.0
2015-02-06 10:45:00,41.77,41.77,41.73,41.74,13000.0,28.8926,28.8926,28.8649,28.8719,13000.0
2015-02-06 10:50:00,41.75,41.75,41.68,41.69,19200.0,28.8788,28.8788,28.8304,28.8373,19200.0
2015-02-06 10:55:00,41.69,41.69,41.54,41.56,55800.0,28.8373,28.8373,28.7335,28.7474,55800.0
2015-02-06 11:00:00,41.56,41.6,41.54,41.56,34600.0,28.7474,28.775,28.7335,28.7474,34600.0
2015-02-06 11:05:00,41.57,41.59,41.54,41.56,29300.0,28.7543,28.7681,28.7335,28.7474,29300.0
2015-02-06 11:10:00,41.55,41.57,41.44,41.44,24700.0,28.7404,28.7543,28.6644,28.6644,24700.0
2015-02-06 11:15:00,41.44,41.53,41.44,41.49,19800.0,28.6644,28.7266,28.6644,28.6989,19800.0
2015-02-06 11:20:00,41.49,41.52,41.48,41.52,41700.0,28.6989,28.7197,28.692,28.7197,41700.0
2015-02-06 11:25:00,41.52,41.55,41.5,41.54,22200.0,28.7197,28.7404,28.7059,28.7335,22200.0
2015-02-06 11:30:00,41.53,41.58,41.52,41.57,14400.0,28.7266,28.7612,28.7197,28.7543,14400.0
2015-02-06 11:35:00,41.57,41.58,41.51,41.54,23300.0,28.7543,28.7612,28.7128,28.7335,23300.0
2015-02-06 11:40:00,41.55,41.56,41.5,41.53,20200.0,28.7404,28.7474,28.7059,28.7266,20200.0
2015-02-06 11:45:00,41.54,41.58,41.53,41.57,15800.0,28.7335,28.7612,28.7266,28.7543,15800.0
2015-02-06 11:50:00,41.57,41.58,41.5,41.52,7600.0,28.7543,28.7612,28.7059,28.7197,7600.0
2015-02-06 11:55:00,41.51,41.53,41.49,41.51,20400.0,28.7128,28.7266,28.6989,28.7128,20400.0
2015-02-06 12:00:00,41.51,41.52,41.5,41.5,5200.0,28.7128,28.7197,28.7059,28.7059,5200.0
2015-02-06 12:05:00,41.5,41.52,41.49,41.5,9600.0,28.7059,28.7197,28.6989,28.7059,9600.0
2015-02-06 12:10:00,41.51,41.51,41.4,41.43,22900.0,28.7128,28.7128,28.6367,28.6574,22900.0
2015-02-06 12:15:00,41.43,41.44,41.35,41.38,21300.0,28.6574,28.6644,28.6021,28.6228,21300.0
2015-02-06 12:20:00,41.39,41.39,41.33,41.34,23100.0,28.6298,28.6298,28.5883,28.5952,23100.0
2015-02-06 12:25:00,41.35,41.37,41.33,41.36,25300.0,28.6021,28.6159,28.5883,28.609,25300.0
2015-02-06 12:30:00,41.37,41.39,41.36,41.36,22200.0,28.6159,28.6298,28.609,28.609,22200.0
2015-02-06 12:35:00,41.36,41.38,41.34,41.34,18800.0,28.609,28.6228,28.5952,28.5952,18800.0
2015-02-06 12:40:00,41.33,41.34,41.28,41.29,27100.0,28.5883,28.5952,28.5537,28.5606,27100.0
2015-02-06 12:45:00,41.28,41.35,41.25,41.29,103900.0,28.5537,28.6021,28.5329,28.5606,103900.0
2015-02-06 12:50:00,41.3,41.33,41.27,41.28,24700.0,28.5675,28.5883,28.5468,28.5537,24700.0
2015-02-06 12:55:00,41.27,41.32,41.27,41.28,14000.0,28.5468,28.5813,28.5468,28.5537,14000.0
2015-02-06 13:00:00,41.28,41.29,41.24,41.26,15400.0,28.5537,28.5606,28.526,28.5398,15400.0
2015-02-06 13:05:00,41.25,41.26,41.19,41.24,26000.0,28.5329,28.5398,28.4914,28.526,26000.0
2015-02-06 13:10:00,41.24,41.24,41.15,41.18,32000.0,28.526,28.526,28.4638,28.4845,32000.0
2015-02-06 13:15:00,41.18,41.21,41.1,41.15,25400.0,28.4845,28.5053,28.4292,28.4638,25400.0
2015-02-06 13:20:00,41.16,41.17,41.07,41.08,17000.0,28.4707,28.4776,28.4084,28.4153,17000.0
2015-02-06 13:25:00,41.08,41.09,41.05,41.08,21900.0,28.4153,28.4223,28.3946,28.4153,21900.0
2015-02-06 13:30:00,41.08,41.1,41.04,41.09,23400.0,28.4153,28.4292,28.3877,28.4223,23400.0
2015-02-06 13:35:00,41.09,41.09,41.0,41.02,68300.0,28.4223,28.4223,28.36,28.3738,68300.0
2015-02-06 13:40:00,41.03,41.1,41.03,41.09,23800.0,28.3808,28.4292,28.3808,28.4223,23800.0
2015-02-06 13:45:00,41.09,41.11,41.01,41.03,20000.0,28.4223,28.4361,28.3669,28.3808,20000.0
2015-02-06 13:50:00,41.04,41.11,41.01,41.01,15600.0,28.3877,28.4361,28.3669,28.3669,15600.0
2015-02-06 13:55:00,41.01,41.1,41.0,41.02,22600.0,28.3669,28.4292,28.36,28.3738,22600.0
2015-02-06 14:00:00,41.03,41.05,41.0,41.05,21900.0,28.3808,28.3946,28.36,28.3946,21900.0
2015-02-06 14:05:00,41.05,41.06,40.93,40.93,31100.0,28.3946,28.4015,28.3116,28.3116,31100.0
2015-02-06 14:10:00,40.93,41.01,40.93,40.98,30900.0,28.3116,28.3669,28.3116,28.3462,30900.0
2015-02-06 14:15:00,40.98,40.98,40.92,40.97,31800.0,28.3462,28.3462,28.3047,28.3392,31800.0
2015-02-06 14:20:00,40.97,40.97,40.91,40.96,17500.0,28.3392,28.3392,28.2977,28.3323,17500.0
2015-02-06 14:25:00,40.96,40.98,40.92,40.92,17700.0,28.3323,28.3462,28.3047,28.3047,17700.0
2015-02-06 14:30:00,40.92,40.94,40.87,40.92,40900.0,28.3047,28.3185,28.2701,28.3047,40900.0
2015-02-06 14:35:00,40.92,40.96,40.91,40.94,18600.0,28.3047,28.3323,28.2977,28.3185,18600.0
2015-02-06 14:40:00,40.94,40.96,40.88,40.89,88400.0,28.3185,28.3323,28.277,28.2839,88400.0
2015-02-06 14:45:00,40.89,40.89,40.81,40.84,32000.0,28.2839,28.2839,28.2286,28.2493,32000.0
2015-02-06 14:50:00,40.85,40.85,40.71,40.72,33700.0,28.2562,28.2562,28.1594,28.1663,33700.0
2015-02-06 14:55:00,40.73,40.74,40.67,40.68,39200.0,28.1732,28.1802,28.1317,28.1387,39200.0
2015-02-06 15:00:00,40.67,40.68,40.51,40.55,54000.0,28.1317,28.1387,28.0211,28.0487,54000.0
2015-02-06 15:05:00,40.55,40.64,40.54,40.6,31700.0,28.0487,28.111,28.0418,28.0833,31700.0
2015-02-06 15:10:00,40.59,40.65,40.55,40.63,38000.0,28.0764,28.1179,28.0487,28.1041,38000.0
2015-02-06 15:15:00,40.62,40.66,40.56,40.56,67800.0,28.0972,28.1248,28.0556,28.0556,67800.0
2015-02-06 15:20:00,40.56,40.6,40.51,40.55,67100.0,28.0556,28.0833,28.0211,28.0487,67100.0
2015-02-06 15:25:00,40.56,40.56,40.41,40.42,53400.0,28.0556,28.0556,27.9519,27.9588,53400.0
2015-02-06 15:30:00,40.43,40.43,40.37,40.41,123600.0,27.9657,27.9657,27.9242,27.9519,123600.0
2015-02-06 15:35:00,40.41,40.44,40.4,40.42,194700.0,27.9519,27.9726,27.945,27.9588,194700.0
2015-02-06 15:40:00,40.43,40.43,40.36,40.4,93500.0,27.9657,27.9657,27.9173,27.945,93500.0
2015-02-06 15:45:00,40.39,40.41,40.3,40.35,128600.0,27.9381,27.9519,27.8758,27.9104,128600.0
2015-02-06 15:50:00,40.35,40.48,40.35,40.48,131600.0,27.9104,28.0003,27.9104,28.0003,131600.0
2015-02-06 15:55:00,40.48,40.61,40.46,40.59,361200.0,28.0003,28.0902,27.9865,28.0764,361200.0
2015-02-09 09:30:00,40.48,40.79,40.41,40.67,77500.0,28.0003,28.2147,27.9519,28.1317,77500.0
2015-02-09 09:35:00,40.65,40.66,40.43,40.57,61700.0,28.1179,28.1248,27.9657,28.0626,61700.0
2015-02-09 09:40:00,40.57,40.58,40.44,40.55,42600.0,28.0626,28.0695,27.9726,28.0487,42600.0
2015-02-09 09:45:00,40.55,40.6,40.44,40.45,72800.0,28.0487,28.0833,27.9726,27.9796,72800.0
2015-02-09 09:50:00,40.44,40.58,40.42,40.54,50500.0,27.9726,28.0695,27.9588,28.0418,50500.0
2015-02-09 09:55:00,40.53,40.58,40.41,40.41,26300.0,28.0349,28.0695,27.9519,27.9519,26300.0
2015-02-09 10:00:00,40.42,40.55,40.42,40.52,36000.0,27.9588,28.0487,27.9588,28.028,36000.0
2015-02-09 10:05:00,40.52,40.55,40.49,40.54,61600.0,28.028,28.0487,28.0072,28.0418,61600.0
2015-02-09 10:10:00,40.54,40.56,40.47,40.55,42100.0,28.0418,28.0556,27.9934,28.0487,42100.0
2015-02-09 10:15:00,40.56,40.56,40.44,40.44,63700.0,28.0556,28.0556,27.9726,27.9726,63700.0
2015-02-09 10:20:00,40.44,40.47,40.39,40.41,34500.0,27.9726,27.9934,27.9381,27.9519,34500.0
2015-02-09 10:25:00,40.42,40.47,40.41,40.41,19100.0,27.9588,27.9934,27.9519,27.9519,19100.0
2015-02-09 10:30:00,40.4,40.43,40.33,40.4,52500.0,27.945,27.9657,27.8966,27.945,52500.0
2015-02-09 10:35:00,40.4,40.48,40.38,40.4,26900.0,27.945,28.0003,27.9311,27.945,26900.0
2015-02-09 10:40:00,40.4,40.41,40.34,40.34,29200.0,27.945,27.9519,27.9035,27.9035,29200.0
2015-02-09 10:45:00,40.33,40.38,40.28,40.37,35600.0,27.8966,27.9311,27.862,27.9242,35600.0
2015-02-09 10:50:00,40.38,40.42,40.36,40.4,21900.0,27.9311,27.9588,27.9173,27.945,21900.0
2015-02-09 10:55:00,40.39,40.42,40.36,40.37,46200.0,27.9381,27.9588,27.9173,27.9242,46200.0
2015-02-09 11:00:00,40.37,40.43,40.36,40.41,76700.0,27.9242,27.9657,27.9173,27.9519,76700.0
2015-02-09 11:05:00,40.41,40.43,40.37,40.43,75000.0,27.9519,27.9657,27.9242,27.9657,75000.0
2015-02-09 11:10:00,40.43,40.45,40.39,40.44,54400.0,27.9657,27.9796,27.9381,27.9726,54400.0
2015-02-09 11:15:00,40.43,40.52,40.43,40.52,21600.0,27.9657,28.028,27.9657,28.028,21600.0
2015-02-09 11:20:00,40.53,40.58,40.49,40.53,263700.0,28.0349,28.0695,28.0072,28.0349,263700.0
2015-02-09 11:25:00,40.52,40.56,40.51,40.54,31000.0,28.028,28.0556,28.0211,28.0418,31000.0
2015-02-09 11:30:00,40.54,40.56,40.5,40.5,33300.0,28.0418,28.0556,28.0141,28.0141,33300.0
2015-02-09 11:35:00,40.5,40.51,40.47,40.47,35500.0,28.0141,28.0211,27.9934,27.9934,35500.0
2015-02-09 11:40:00,40.48,40.5,40.44,40.45,23100.0,28.0003,28.0141,27.9726,27.9796,23100.0
2015-02-09 11:45:00,40.45,40.52,40.45,40.5,30200.0,27.9796,28.028,27.9796,28.0141,30200.0
2015-02-09 11:50:00,40.5,40.57,40.49,40.54,28400.0,28.0141,28.0626,28.0072,28.0418,28400.0
2015-02-09 11:55:00,40.54,40.59,40.53,40.55,17400.0,28.0418,28.0764,28.0349,28.0487,17400.0
2015-02-09 12:00:00,40.54,40.57,40.51,40.52,27300.0,28.0418,28.0626,28.0211,28.028,27300.0
2015-02-09 12:05:00,40.52,40.52,40.48,40.48,47000.0,28.028,28.028,28.0003,28.0003,47000.0
2015-02-09 12:10:00,40.48,40.48,40.42,40.43,37700.0,28.0003,28.0003,27.9588,27.9657,37700.0
2015-02-09 12:15:00,40.43,40.44,40.4,40.43,25700.0,27.9657,27.9726,27.945,27.9657,25700.0
2015-02-09 12:20:00,40.44,40.49,40.43,40.46,22000.0,27.9726,28.0072,27.9657,27.9865,22000.0
2015-02-09 12:25:00,40.45,40.48,40.44,40.48,19100.0,27.9796,28.0003,27.9726,28.0003,19100.0
2015-02-09 12:30:00,40.49,40.55,40.49,40.51,53300.0,28.0072,28.0487,28.0072,28.0211,53300.0
2015-02-09 12:35:00,40.51,40.52,40.49,40.49,68600.0,28.0211,28.028,28.0072,28.0072,68600.0
2015-02-09 12:40:00,40.49,40.51,40.46,40.48,14600.0,28.0072,28.0211,27.9865,28.0003,14600.0
2015-02-09 12:45:00,40.48,40.51,40.44,40.47,19500.0,28.0003,28.0211,27.9726,27.9934,19500.0
2015-02-09 12:50:00,40.48,40.51,40.46,40.49,18300.0,28.0003,28.0211,27.9865,28.0072,18300.0
2015-02-09 12:55:00,40.49,40.5,40.43,40.44,13900.0,28.0072,28.0141,27.9657,27.9726,13900.0
2015-02-09 13:00:00,40.44,40.47,40.41,40.43,12700.0,27.9726,27.9934,27.9519,27.9657,12700.0
2015-02-09 13:05:00,40.43,40.45,40.42,40.45,11500.0,27.9657,27.9796,27.9588,27.9796,11500.0
2015-02-09 13:10:00,40.44,40.44,40.39,40.4,19200.0,27.9726,27.9726,27.9381,27.945,19200.0
2015-02-09 13:15:00,40.4,40.41,40.36,40.36,10000.0,27.945,27.9519,27.9173,27.9173,10000.0
2015-02-09 13:20:00,40.37,40.38,40.32,40.37,15400.0,27.9242,27.9311,27.8896,27.9242,15400.0
2015-02-09 13:25:00,40.38,40.4,40.34,40.35,15700.0,27.9311,27.945,27.9035,27.9104,15700.0
2015-02-09 13:30:00,40.34,40.34,40.3,40.32,17200.0,27.9035,27.9035,27.8758,27.8896,17200.0
2015-02-09 13:35:00,40.32,40.33,40.3,40.33,17700.0,27.8896,27.8966,27.8758,27.8966,17700.0
2015-02-09 13:40:00,40.32,40.32,40.27,40.28,28700.0,27.8896,27.8896,27.8551,27.862,28700.0
2015-02-09 13:45:00,40.27,40.28,40.25,40.26,25900.0,27.8551,27.862,27.8412,27.8481,25900.0
2015-02-09 13:50:00,40.26,40.29,40.25,40.28,18700.0,27.8481,27.8689,27.8412,27.862,18700.0
2015-02-09 13:55:00,40.29,40.3,40.28,40.29,17700.0,27.8689,27.8758,27.862,27.8689,17700.0
2015-02-09 14:00:00,40.29,40.3,40.26,40.27,30200.0,27.8689,27.8758,27.8481,27.8551,30200.0
2015-02-09 14:05:00,40.27,40.33,40.26,40.27,35100.0,27.8551,27.8966,27.8481,27.8551,35100.0
2015-02-09 14:10:00,40.28,40.29,40.23,40.25,27000.0,27.862,27.8689,27.8274,27.8412,27000.0
2015-02-09 14:15:00,40.25,40.26,40.19,40.2,31100.0,27.8412,27.8481,27.7997,27.8066,31100.0
2015-02-09 14:20:00,40.2,40.23,40.16,40.17,23100.0,27.8066,27.8274,27.779,27.7859,23100.0
2015-02-09 14:25:00,40.18,40.23,40.18,40.2,21500.0,27.7928,27.8274,27.7928,27.8066,21500.0
2015-02-09 14:30:00,40.2,40.21,40.17,40.18,18800.0,27.8066,27.8136,27.7859,27.7928,18800.0
2015-02-09 14:35:00,40.19,40.31,40.17,40.31,26400.0,27.7997,27.8827,27.7859,27.8827,26400.0
2015-02-09 14:40:00,40.3,40.31,40.27,40.28,15500.0,27.8758,27.8827,27.8551,27.862,15500.0
2015-02-09 14:45:00,40.27,40.28,40.17,40.2,24300.0,27.8551,27.862,27.7859,27.8066,24300.0
2015-02-09 14:50:00,40.2,40.23,40.16,40.17,19300.0,27.8066,27.8274,27.779,27.7859,19300.0
2015-02-09 14:55:00,40.17,40.19,40.13,40.14,18700.0,27.7859,27.7997,27.7582,27.7651,18700.0
2015-02-09 15:00:00,40.13,40.15,40.09,40.1,32400.0,27.7582,27.772,27.7305,27.7375,32400.0
2015-02-09 15:05:00,40.1,40.11,40.03,40.04,45800.0,27.7375,27.7444,27.689,27.696,45800.0
2015-02-09 15:10:00,40.04,40.12,40.04,40.08,28900.0,27.696,27.7513,27.696,27.7236,28900.0
2015-02-09 15:15:00,40.07,40.08,40.03,40.03,21200.0,27.7167,27.7236,27.689,27.689,21200.0
2015-02-09 15:20:00,40.03,40.14,40.01,40.11,52100.0,27.689,27.7651,27.6752,27.7444,52100.0
2015-02-09 15:25:00,40.11,40.15,40.1,40.15,31800.0,27.7444,27.772,27.7375,27.772,31800.0
2015-02-09 15:30:00,40.15,40.16,40.1,40.12,50800.0,27.772,27.779,27.7375,27.7513,50800.0
2015-02-09 15:35:00,40.13,40.15,40.07,40.14,54200.0,27.7582,27.772,27.7167,27.7651,54200.0
2015-02-09 15:40:00,40.14,40.22,40.12,40.2,53000.0,27.7651,27.8205,27.7513,27.8066,53000.0
2015-02-09 15:45:00,40.2,40.28,40.2,40.28,134400.0,27.8066,27.862,27.8066,27.862,134400.0
2015-02-09 15:50:00,40.28,40.29,40.24,40.24,80400.0,27.862,27.8689,27.8343,27.8343,80400.0
2015-02-09 15:55:00,40.24,40.29,40.24,40.26,217100.0,27.8343,27.8689,27.8343,27.8481,217100.0
2015-02-10 09:30:00,40.31,40.35,40.26,40.31,52200.0,27.8827,27.9104,27.8481,27.8827,52200.0
2015-02-10 09:35:00,40.3,40.48,40.3,40.44,35400.0,27.8758,28.0003,27.8758,27.9726,35400.0
2015-02-10 09:40:00,40.44,40.51,40.38,40.46,60200.0,27.9726,28.0211,27.9311,27.9865,60200.0
2015-02-10 09:45:00,40.45,40.59,40.45,40.5,40000.0,27.9796,28.0764,27.9796,28.0141,40000.0
2015-02-10 09:50:00,40.5,40.51,40.37,40.39,37300.0,28.0141,28.0211,27.9242,27.9381,37300.0
2015-02-10 09:55:00,40.39,40.5,40.39,40.48,30300.0,27.9381,28.0141,27.9381,28.0003,30300.0
2015-02-10 10:00:00,40.49,40.5,40.38,40.42,37900.0,28.0072,28.0141,27.9311,27.9588,37900.0
2015-02-10 10:05:00,40.42,40.5,40.41,40.5,24700.0,27.9588,28.0141,27.9519,28.0141,24700.0
2015-02-10 10:10:00,40.5,40.51,40.48,40.5,77700.0,28.0141,28.0211,28.0003,28.0141,77700.0
2015-02-10 10:15:00,40.49,40.55,40.47,40.51,36800.0,28.0072,28.0487,27.9934,28.0211,36800.0
2015-02-10 10:20:00,40.5,40.59,40.49,40.59,71100.0,28.0141,28.0764,28.0072,28.0764,71100.0
2015-02-10 10:25:00,40.59,40.59,40.56,40.58,50100.0,28.0764,28.0764,28.0556,28.0695,50100.0
2015-02-10 10:30:00,40.57,40.58,40.52,40.55,28200.0,28.0626,28.0695,28.028,28.0487,28200.0
2015-02-10 10:35:00,40.54,40.58,40.5,40.58,32000.0,28.0418,28.0695,28.0141,28.0695,32000.0
2015-02-10 10:40:00,40.58,40.6,40.5,40.51,59700.0,28.0695,28.0833,28.0141,28.0211,59700.0
2015-02-10 10:45:00,40.51,40.52,40.47,40.5,42500.0,28.0211,28.028,27.9934,28.0141,42500.0
2015-02-10 10:50:00,40.5,40.51,40.47,40.51,41600.0,28.0141,28.0211,27.9934,28.0211,41600.0
2015-02-10 10:55:00,40.51,40.63,40.48,40.63,84900.0,28.0211,28.1041,28.0003,28.1041,84900.0
2015-02-10 11:00:00,40.63,40.67,40.61,40.67,19800.0,28.1041,28.1317,28.0902,28.1317,19800.0
2015-02-10 11:05:00,40.67,40.74,40.66,40.74,30600.0,28.1317,28.1802,28.1248,28.1802,30600.0
2015-02-10 11:10:00,40.74,40.76,40.67,40.7,23500.0,28.1802,28.194,28.1317,28.1525,23500.0
2015-02-10 11:15:00,40.7,40.73,40.66,40.7,70600.0,28.1525,28.1732,28.1248,28.1525,70600.0
2015-02-10 11:20:00,40.7,40.73,40.64,40.64,37400.0,28.1525,28.1732,28.111,28.111,37400.0
2015-02-10 11:25:00,40.63,40.69,40.62,40.67,22300.0,28.1041,28.1456,28.0972,28.1317,22300.0
2015-02-10 11:30:00,40.68,40.69,40.64,40.66,35800.0,28.1387,28.1456,28.111,28.1248,35800.0
2015-02-10 11:35:00,40.66,40.69,40.63,40.65,22700.0,28.1248,28.1456,28.1041,28.1179,22700.0
2015-02-10 11:40:00,40.65,40.67,40.61,40.62,13700.0,28.1179,28.1317,28.0902,28.0972,13700.0
2015-02-10 11:45:00,40.62,40.63,40.55,40.63,32300.0,28.0972,28.1041,28.0487,28.1041,32300.0
2015-02-10 11:50:00,40.63,40.64,40.6,40.63,12200.0,28.1041,28.111,28.0833,28.1041,12200.0
2015-02-10 11:55:00,40.63,40.65,40.59,40.59,19500.0,28.1041,28.1179,28.0764,28.0764,19500.0
2015-02-10 12:00:00,40.6,40.6,40.49,40.54,15400.0,28.0833,28.0833,28.0072,28.0418,15400.0
2015-02-10 12:05:00,40.55,40.59,40.54,40.56,14500.0,28.0487,28.0764,28.0418,28.0556,14500.0
2015-02-10 12:10:00,40.57,40.66,40.56,40.63,38600.0,28.0626,28.1248,28.0556,28.1041,38600.0
2015-02-10 12:15:00,40.63,40.68,40.63,40.67,17300.0,28.1041,28.1387,28.1041,28.1317,17300.0
2015-02-10 12:20:00,40.67,40.68,40.65,40.68,10400.0,28.1317,28.1387,28.1179,28.1387,10400.0
2015-02-10 12:25:00,40.67,40.68,40.65,40.66,13800.0,28.1317,28.1387,28.1179,28.1248,13800.0
2015-02-10 12:30:00,40.67,40.68,40.63,40.65,19600.0,28.1317,28.1387,28.1041,28.1179,19600.0
2015-02-10 12:35:00,40.64,40.67,40.63,40.65,17400.0,28.111,28.1317,28.1041,28.1179,17400.0
2015-02-10 12:40:00,40.65,40.65,40.62,40.64,7700.0,28.1179,28.1179,28.0972,28.111,7700.0
2015-02-10 12:45:00,40.63,40.67,40.6,40.65,9800.0,28.1041,28.1317,28.0833,28.1179,9800.0
2015-02-10 12:50:00,40.65,40.66,40.64,40.64,7500.0,28.1179,28.1248,28.111,28.111,7500.0
2015-02-10 12:55:00,40.63,40.66,40.6,40.61,12800.0,28.1041,28.1248,28.0833,28.0902,12800.0
2015-02-10 13:00:00,40.61,40.64,40.59,40.61,11500.0,28.0902,28.111,28.0764,28.0902,11500.0
2015-02-10 13:05:00,40.62,40.67,40.62,40.63,14600.0,28.0972,28.1317,28.0972,28.1041,14600.0
2015-02-10 13:10:00,40.63,40.66,40.61,40.62,12200.0,28.1041,28.1248,28.0902,28.0972,12200.0
2015-02-10 13:15:00,40.62,40.64,40.61,40.61,11400.0,28.0972,28.111,28.0902,28.0902,11400.0
2015-02-10 13:20:00,40.6,40.62,40.53,40.54,14100.0,28.0833,28.0972,28.0349,28.0418,14100.0
2015-02-10 13:25:00,40.55,40.59,40.53,40.59,9800.0,28.0487,28.0764,28.0349,28.0764,9800.0
2015-02-10 13:30:00,40.59,40.61,40.57,40.61,25500.0,28.0764,28.0902,28.0626,28.0902,25500.0
2015-02-10 13:35:00,40.61,40.67,40.61,40.67,16000.0,28.0902,28.1317,28.0902,28.1317,16000.0
2015-02-10 13:40:00,40.66,40.66,40.59,40.62,11600.0,28.1248,28.1248,28.0764,28.0972,11600.0
2015-02-10 13:45:00,40.63,40.69,40.63,40.67,13200.0,28.1041,28.1456,28.1041,28.1317,13200.0
2015-02-10 13:50:00,40.67,40.68,40.64,40.64,16600.0,28.1317,28.1387,28.111,28.111,16600.0
2015-02-10 13:55:00,40.63,40.66,40.63,40.64,22300.0,28.1041,28.1248,28.1041,28.111,22300.0
2015-02-10 14:00:00,40.62,40.68,40.62,40.67,29800.0,28.0972,28.1387,28.0972,28.1317,29800.0
2015-02-10 14:05:00,40.68,40.71,40.66,40.7,54500.0,28.1387,28.1594,28.1248,28.1525,54500.0
2015-02-10 14:10:00,40.71,40.71,40.66,40.68,124300.0,28.1594,28.1594,28.1248,28.1387,124300.0
2015-02-10 14:15:00,40.68,40.7,40.68,40.69,88000.0,28.1387,28.1525,28.1387,28.1456,88000.0
2015-02-10 14:20:00,40.7,40.71,40.69,40.7,45600.0,28.1525,28.1594,28.1456,28.1525,45600.0
2015-02-10 14:25:00,40.7,40.7,40.65,40.68,74500.0,28.1525,28.1525,28.1179,28.1387,74500.0
2015-02-10 14:30:00,40.68,40.72,40.67,40.68,36700.0,28.1387,28.1663,28.1317,28.1387,36700.0
2015-02-10 14:35:00,40.68,40.7,40.66,40.7,67700.0,28.1387,28.1525,28.1248,28.1525,67700.0
2015-02-10 14:40:00,40.7,40.81,40.68,40.77,125900.0,28.1525,28.2286,28.1387,28.2009,125900.0
2015-02-10 14:45:00,40.77,40.88,40.76,40.88,31800.0,28.2009,28.277,28.194,28.277,31800.0
2015-02-10 14:50:00,40.88,40.9,40.86,40.89,31600.0,28.277,28.2908,28.2632,28.2839,31600.0
2015-02-10 14:55:00,40.91,41.03,40.91,41.02,52800.0,28.2977,28.3808,28.2977,28.3738,52800.0
2015-02-10 15:00:00,41.01,41.02,40.97,40.99,59900.0,28.3669,28.3738,28.3392,28.3531,59900.0
2015-02-10 15:05:00,40.98,41.02,40.97,40.99,30700.0,28.3462,28.3738,28.3392,28.3531,30700.0
2015-02-10 15:10:00,41.0,41.0,40.92,40.96,20100.0,28.36,28.36,28.3047,28.3323,20100.0
2015-02-10 15:15:00,40.96,40.97,40.91,40.96,21700.0,28.3323,28.3392,28.2977,28.3323,21700.0
2015-02-10 15:20:00,40.96,41.01,40.95,40.98,44600.0,28.3323,28.3669,28.3254,28.3462,44600.0
2015-02-10 15:25:00,40.98,41.05,40.93,41.02,47500.0,28.3462,28.3946,28.3116,28.3738,47500.0
2015-02-10 15:30:00,41.02,41.05,40.99,41.05,64700.0,28.3738,28.3946,28.3531,28.3946,64700.0
2015-02-10 15:35:00,41.05,41.06,41.01,41.05,46100.0,28.3946,28.4015,28.3669,28.3946,46100.0
2015-02-10 15:40:00,41.04,41.04,40.99,41.01,121000.0,28.3877,28.3877,28.3531,28.3669,121000.0
2015-02-10 15:45:00,41.01,41.02,40.96,40.97,128300.0,28.3669,28.3738,28.3323,28.3392,128300.0
2015-02-10 15:50:00,40.97,40.98,40.94,40.96,137700.0,28.3392,28.3462,28.3185,28.3323,137700.0
2015-02-10 15:55:00,40.96,40.98,40.91,40.93,199300.0,28.3323,28.3462,28.2977,28.3116,199300.0
2015-02-11 09:30:00,40.7,40.73,40.52,40.66,127900.0,28.1525,28.1732,28.028,28.1248,127900.0
2015-02-11 09:35:00,40.66,40.69,40.46,40.5,83800.0,28.1248,28.1456,27.9865,28.0141,83800.0
2015-02-11 09:40:00,40.5,40.54,40.37,40.38,59000.0,28.0141,28.0418,27.9242,27.9311,59000.0
2015-02-11 09:45:00,40.38,40.38,40.16,40.2,74500.0,27.9311,27.9311,27.779,27.8066,74500.0
2015-02-11 09:50:00,40.19,40.48,40.18,40.39,40100.0,27.7997,28.0003,27.7928,27.9381,40100.0
2015-02-11 09:55:00,40.4,40.42,40.34,40.35,37000.0,27.945,27.9588,27.9035,27.9104,37000.0
2015-02-11 10:00:00,40.35,40.39,40.21,40.21,38500.0,27.9104,27.9381,27.8136,27.8136,38500.0
2015-02-11 10:05:00,40.21,40.25,40.18,40.25,26100.0,27.8136,27.8412,27.7928,27.8412,26100.0
2015-02-11 10:10:00,40.25,40.27,40.22,40.25,21300.0,27.8412,27.8551,27.8205,27.8412,21300.0
2015-02-11 10:15:00,40.25,40.25,40.16,40.16,22200.0,27.8412,27.8412,27.779,27.779,22200.0
2015-02-11 10:20:00,40.18,40.19,40.09,40.14,16200.0,27.7928,27.7997,27.7305,27.7651,16200.0
2015-02-11 10:25:00,40.13,40.18,40.1,40.17,79300.0,27.7582,27.7928,27.7375,27.7859,79300.0
2015-02-11 10:30:00,40.17,40.17,40.1,40.12,35900.0,27.7859,27.7859,27.7375,27.7513,35900.0
2015-02-11 10:35:00,40.12,40.14,40.1,40.1,40800.0,27.7513,27.7651,27.7375,27.7375,40800.0
2015-02-11 10:40:00,40.1,40.14,40.08,40.14,55900.0,27.7375,27.7651,27.7236,27.7651,55900.0
2015-02-11 10:45:00,40.14,40.16,40.08,40.09,40700.0,27.7651,27.779,27.7236,27.7305,40700.0
2015-02-11 10:50:00,40.09,40.11,40.07,40.09,29500.0,27.7305,27.7444,27.7167,27.7305,29500.0
2015-02-11 10:55:00,40.08,40.09,39.96,39.97,62800.0,27.7236,27.7305,27.6406,27.6475,62800.0
2015-02-11 11:00:00,39.97,40.07,39.95,40.07,34300.0,27.6475,27.7167,27.6337,27.7167,34300.0
2015-02-11 11:05:00,40.07,40.21,40.07,40.21,35600.0,27.7167,27.8136,27.7167,27.8136,35600.0
2015-02-11 11:10:00,40.22,40.24,40.2,40.21,67200.0,27.8205,27.8343,27.8066,27.8136,67200.0
2015-02-11 11:15:00,40.22,40.22,40.1,40.11,29400.0,27.8205,27.8205,27.7375,27.7444,29400.0
2015-02-11 11:20:00,40.11,40.11,40.01,40.08,24500.0,27.7444,27.7444,27.6752,27.7236,24500.0
2015-02-11 11:25:00,40.08,40.13,40.08,40.11,17900.0,27.7236,27.7582,27.7236,27.7444,17900.0
2015-02-11 11:30:00,40.11,40.11,40.05,40.1,32800.0,27.7444,27.7444,27.7029,27.7375,32800.0
2015-02-11 11:35:00,40.11,40.11,40.05,40.06,16800.0,27.7444,27.7444,27.7029,27.7098,16800.0
2015-02-11 11:40:00,40.06,40.11,40.04,40.08,18800.0,27.7098,27.7444,27.696,27.7236,18800.0
2015-02-11 11:45:00,40.08,40.1,40.07,40.08,15900.0,27.7236,27.7375,27.7167,27.7236,15900.0
2015-02-11 11:50:00,40.08,40.1,40.07,40.09,14100.0,27.7236,27.7375,27.7167,27.7305,14100.0
2015-02-11 11:55:00,40.09,40.09,40.04,40.05,12200.0,27.7305,27.7305,27.696,27.7029,12200.0
2015-02-11 12:00:00,40.05,40.11,39.97,40.11,15100.0,27.7029,27.7444,27.6475,27.7444,15100.0
2015-02-11 12:05:00,40.11,40.16,40.1,40.15,6300.0,27.7444,27.779,27.7375,27.772,6300.0
2015-02-11 12:10:00,40.14,40.2,40.13,40.19,9200.0,27.7651,27.8066,27.7582,27.7997,9200.0
2015-02-11 12:15:00,40.19,40.22,40.17,40.18,9500.0,27.7997,27.8205,27.7859,27.7928,9500.0
2015-02-11 12:20:00,40.18,40.18,40.07,40.08,16400.0,27.7928,27.7928,27.7167,27.7236,16400.0
2015-02-11 12:25:00,40.08,40.11,40.06,40.08,12100.0,27.7236,27.7444,27.7098,27.7236,12100.0
2015-02-11 12:30:00,40.08,40.12,40.08,40.1,9000.0,27.7236,27.7513,27.7236,27.7375,9000.0
2015-02-11 12:35:00,40.09,40.15,40.06,40.07,16000.0,27.7305,27.772,27.7098,27.7167,16000.0
2015-02-11 12:40:00,40.06,40.06,39.97,39.99,18700.0,27.7098,27.7098,27.6475,27.6614,18700.0
2015-02-11 12:45:00,39.99,40.05,39.99,40.02,9800.0,27.6614,27.7029,27.6614,27.6821,9800.0
2015-02-11 12:50:00,40.02,40.02,40.0,40.01,20300.0,27.6821,27.6821,27.6683,27.6752,20300.0
2015-02-11 12:55:00,40.0,40.01,39.95,39.96,17600.0,27.6683,27.6752,27.6337,27.6406,17600.0
2015-02-11 13:00:00,39.97,40.04,39.96,40.0,16900.0,27.6475,27.696,27.6406,27.6683,16900.0
2015-02-11 13:05:00,39.99,40.01,39.96,40.01,16700.0,27.6614,27.6752,27.6406,27.6752,16700.0
2015-02-11 13:10:00,40.0,40.03,39.97,40.01,14200.0,27.6683,27.689,27.6475,27.6752,14200.0
2015-02-11 13:15:00,40.02,40.03,39.97,39.98,13300.0,27.6821,27.689,27.6475,27.6545,13300.0
2015-02-11 13:20:00,39.97,40.0,39.95,39.98,31900.0,27.6475,27.6683,27.6337,27.6545,31900.0
2015-02-11 13:25:00,39.97,40.01,39.97,39.99,11100.0,27.6475,27.6752,27.6475,27.6614,11100.0
2015-02-11 13:30:00,39.99,40.01,39.98,40.0,14500.0,27.6614,27.6752,27.6545,27.6683,14500.0
2015-02-11 13:35:00,39.99,40.05,39.99,40.05,19200.0,27.6614,27.7029,27.6614,27.7029,19200.0
2015-02-11 13:40:00,40.05,40.13,40.04,40.12,14000.0,27.7029,27.7582,27.696,27.7513,14000.0
2015-02-11 13:45:00,40.12,40.14,40.11,40.14,8600.0,27.7513,27.7651,27.7444,27.7651,8600.0
2015-02-11 13:50:00,40.14,40.24,40.14,40.21,14300.0,27.7651,27.8343,27.7651,27.8136,14300.0
2015-02-11 13:55:00,40.21,40.34,40.2,40.25,33800.0,27.8136,27.9035,27.8066,27.8412,33800.0
2015-02-11 14:00:00,40.26,40.27,40.16,40.17,12400.0,27.8481,27.8551,27.779,27.7859,12400.0
2015-02-11 14:05:00,40.17,40.18,40.11,40.14,14800.0,27.7859,27.7928,27.7444,27.7651,14800.0
2015-02-11 14:10:00,40.14,40.14,40.1,40.11,8600.0,27.7651,27.7651,27.7375,27.7444,8600.0
2015-02-11 14:15:00,40.1,40.1,40.02,40.09,27100.0,27.7375,27.7375,27.6821,27.7305,27100.0
2015-02-11 14:20:00,40.09,40.1,40.02,40.02,11300.0,27.7305,27.7375,27.6821,27.6821,11300.0
2015-02-11 14:25:00,40.03,40.07,40.0,40.07,13600.0,27.689,27.7167,27.6683,27.7167,13600.0
2015-02-11 14:30:00,40.07,40.09,40.04,40.09,15100.0,27.7167,27.7305,27.696,27.7305,15100.0
2015-02-11 14:35:00,40.09,40.15,40.08,40.14,12400.0,27.7305,27.772,27.7236,27.7651,12400.0
2015-02-11 14:40:00,40.15,40.17,40.14,40.16,7300.0,27.772,27.7859,27.7651,27.779,7300.0
2015-02-11 14:45:00,40.17,40.22,40.17,40.22,10100.0,27.7859,27.8205,27.7859,27.8205,10100.0
2015-02-11 14:50:00,40.22,40.22,40.16,40.17,16000.0,27.8205,27.8205,27.779,27.7859,16000.0
2015-02-11 14:55:00,40.16,40.19,40.15,40.19,15400.0,27.779,27.7997,27.772,27.7997,15400.0
2015-02-11 15:00:00,40.2,40.21,40.18,40.18,14100.0,27.8066,27.8136,27.7928,27.7928,14100.0
2015-02-11 15:05:00,40.19,40.21,40.18,40.21,17400.0,27.7997,27.8136,27.7928,27.8136,17400.0
2015-02-11 15:10:00,40.2,40.2,40.13,40.13,25900.0,27.8066,27.8066,27.7582,27.7582,25900.0
2015-02-11 15:15:00,40.13,40.15,40.09,40.11,17400.0,27.7582,27.772,27.7305,27.7444,17400.0
2015-02-11 15:20:00,40.11,40.17,40.1,40.17,40100.0,27.7444,27.7859,27.7375,27.7859,40100.0
2015-02-11 15:25:00,40.17,40.27,40.17,40.2,42900.0,27.7859,27.8551,27.7859,27.8066,42900.0
2015-02-11 15:30:00,40.21,40.24,40.09,40.12,39700.0,27.8136,27.8343,27.7305,27.7513,39700.0
2015-02-11 15:35:00,40.12,40.14,40.11,40.12,19500.0,27.7513,27.7651,27.7444,27.7513,19500.0
2015-02-11 15:40:00,40.13,40.15,40.06,40.06,51400.0,27.7582,27.772,27.7098,27.7098,51400.0
2015-02-11 15:45:00,40.07,40.09,40.01,40.02,91600.0,27.7167,27.7305,27.6752,27.6821,91600.0
2015-02-11 15:50:00,40.02,40.07,40.0,40.07,71700.0,27.6821,27.7167,27.6683,27.7167,71700.0
2015-02-11 15:55:00,40.06,40.09,40.06,40.09,122500.0,27.7098,27.7305,27.7098,27.7305,122500.0
2015-02-12 09:30:00,40.25,40.25,40.0,40.0,65000.0,27.8412,27.8412,27.6683,27.6683,65000.0
2015-02-12 09:35:00,40.0,40.03,39.82,39.87,41700.0,27.6683,27.689,27.5438,27.5784,41700.0
2015-02-12 09:40:00,39.88,39.97,39.88,39.97,16200.0,27.5853,27.6475,27.5853,27.6475,16200.0
2015-02-12 09:45:00,39.97,40.02,39.95,39.95,18000.0,27.6475,27.6821,27.6337,27.6337,18000.0
2015-02-12 09:50:00,39.96,39.96,39.76,39.76,35000.0,27.6406,27.6406,27.5023,27.5023,35000.0
2015-02-12 09:55:00,39.76,40.0,39.75,39.94,33700.0,27.5023,27.6683,27.4954,27.6268,33700.0
2015-02-12 10:00:00,39.94,40.04,39.91,39.94,27400.0,27.6268,27.696,27.606,27.6268,27400.0
2015-02-12 10:05:00,39.93,39.95,39.85,39.86,16400.0,27.6199,27.6337,27.5645,27.5715,16400.0
2015-02-12 10:10:00,39.86,39.88,39.78,39.78,32300.0,27.5715,27.5853,27.5161,27.5161,32300.0
2015-02-12 10:15:00,39.78,39.81,39.75,39.76,26900.0,27.5161,27.5369,27.4954,27.5023,26900.0
2015-02-12 10:20:00,39.77,39.87,39.76,39.76,19000.0,27.5092,27.5784,27.5023,27.5023,19000.0
2015-02-12 10:25:00,39.78,39.84,39.78,39.8,26700.0,27.5161,27.5576,27.5161,27.53,26700.0
2015-02-12 10:30:00,39.8,39.92,39.8,39.91,17800.0,27.53,27.613,27.53,27.606,17800.0
2015-02-12 10:35:00,39.91,39.93,39.79,39.8,19400.0,27.606,27.6199,27.523,27.53,19400.0
2015-02-12 10:40:00,39.8,39.84,39.79,39.84,53100.0,27.53,27.5576,27.523,27.5576,53100.0
2015-02-12 10:45:00,39.85,39.96,39.85,39.9,24900.0,27.5645,27.6406,27.5645,27.5991,24900.0
2015-02-12 10:50:00,39.9,39.95,39.88,39.94,28600.0,27.5991,27.6337,27.5853,27.6268,28600.0
2015-02-12 10:55:00,39.94,39.97,39.92,39.94,18500.0,27.6268,27.6475,27.613,27.6268,18500.0
2015-02-12 11:00:00,39.94,39.94,39.89,39.91,27600.0,27.6268,27.6268,27.5922,27.606,27600.0
2015-02-12 11:05:00,39.91,39.92,39.87,39.88,52400.0,27.606,27.613,27.5784,27.5853,52400.0
2015-02-12 11:10:00,39.89,39.89,39.85,39.88,48600.0,27.5922,27.5922,27.5645,27.5853,48600.0
2015-02-12 11:15:00,39.88,39.89,39.86,39.89,56200.0,27.5853,27.5922,27.5715,27.5922,56200.0
2015-02-12 11:20:00,39.89,39.89,39.83,39.85,55700.0,27.5922,27.5922,27.5507,27.5645,55700.0
2015-02-12 11:25:00,39.84,39.86,39.83,39.85,16400.0,27.5576,27.5715,27.5507,27.5645,16400.0
2015-02-12 11:30:00,39.84,39.85,39.79,39.79,47000.0,27.5576,27.5645,27.523,27.523,47000.0
2015-02-12 11:35:00,39.79,39.83,39.69,39.83,74000.0,27.523,27.5507,27.4539,27.5507,74000.0
2015-02-12 11:40:00,39.84,39.87,39.79,39.86,34400.0,27.5576,27.5784,27.523,27.5715,34400.0
2015-02-12 11:45:00,39.87,39.98,39.86,39.98,20500.0,27.5784,27.6545,27.5715,27.6545,20500.0
2015-02-12 11:50:00,39.98,40.0,39.92,39.95,32700.0,27.6545,27.6683,27.613,27.6337,32700.0
2015-02-12 11:55:00,39.95,39.95,39.89,39.92,10500.0,27.6337,27.6337,27.5922,27.613,10500.0
2015-02-12 12:00:00,39.92,39.93,39.89,39.91,15300.0,27.613,27.6199,27.5922,27.606,15300.0
2015-02-12 12:05:00,39.91,39.95,39.89,39.93,27700.0,27.606,27.6337,27.5922,27.6199,27700.0
2015-02-12 12:10:00,39.93,39.93,39.9,39.92,19000.0,27.6199,27.6199,27.5991,27.613,19000.0
2015-02-12 12:15:00,39.93,40.03,39.92,39.96,31600.0,27.6199,27.689,27.613,27.6406,31600.0
2015-02-12 12:20:00,39.96,39.99,39.93,39.96,23300.0,27.6406,27.6614,27.6199,27.6406,23300.0
2015-02-12 12:25:00,39.97,39.97,39.93,39.93,4600.0,27.6475,27.6475,27.6199,27.6199,4600.0
2015-02-12 12:30:00,39.93,39.97,39.92,39.93,25300.0,27.6199,27.6475,27.613,27.6199,25300.0
2015-02-12 12:35:00,39.94,39.98,39.89,39.89,21900.0,27.6268,27.6545,27.5922,27.5922,21900.0
2015-02-12 12:40:00,39.9,39.91,39.85,39.89,32800.0,27.5991,27.606,27.5645,27.5922,32800.0
2015-02-12 12:45:00,39.89,39.9,39.85,39.85,15600.0,27.5922,27.5991,27.5645,27.5645,15600.0
2015-02-12 12:50:00,39.85,39.88,39.84,39.85,16700.0,27.5645,27.5853,27.5576,27.5645,16700.0
2015-02-12 12:55:00,39.85,39.89,39.84,39.89,12300.0,27.5645,27.5922,27.5576,27.5922,12300.0
2015-02-12 13:00:00,39.9,39.92,39.89,39.89,20100.0,27.5991,27.613,27.5922,27.5922,20100.0
2015-02-12 13:05:00,39.9,39.91,39.87,39.91,16500.0,27.5991,27.606,27.5784,27.606,16500.0
2015-02-12 13:10:00,39.91,39.97,39.9,39.96,12200.0,27.606,27.6475,27.5991,27.6406,12200.0
2015-02-12 13:15:00,39.97,39.99,39.95,39.98,5900.0,27.6475,27.6614,27.6337,27.6545,5900.0
2015-02-12 13:20:00,39.98,39.99,39.93,39.94,26400.0,27.6545,27.6614,27.6199,27.6268,26400.0
2015-02-12 13:25:00,39.94,39.96,39.93,39.94,11800.0,27.6268,27.6406,27.6199,27.6268,11800.0
2015-02-12 13:30:00,39.94,39.95,39.92,39.94,19200.0,27.6268,27.6337,27.613,27.6268,19200.0
2015-02-12 13:35:00,39.93,39.94,39.88,39.9,10500.0,27.6199,27.6268,27.5853,27.5991,10500.0
2015-02-12 13:40:00,39.9,39.91,39.87,39.87,16200.0,27.5991,27.606,27.5784,27.5784,16200.0
2015-02-12 13:45:00,39.87,39.87,39.84,39.86,27800.0,27.5784,27.5784,27.5576,27.5715,27800.0
2015-02-12 13:50:00,39.86,39.93,39.86,39.93,27100.0,27.5715,27.6199,27.5715,27.6199,27100.0
2015-02-12 13:55:00,39.92,39.96,39.91,39.94,14400.0,27.613,27.6406,27.606,27.6268,14400.0
2015-02-12 14:00:00,39.94,39.96,39.92,39.94,10900.0,27.6268,27.6406,27.613,27.6268,10900.0
2015-02-12 14:05:00,39.94,39.96,39.93,39.95,17500.0,27.6268,27.6406,27.6199,27.6337,17500.0
2015-02-12 14:10:00,39.95,39.95,39.92,39.94,7000.0,27.6337,27.6337,27.613,27.6268,7000.0
2015-02-12 14:15:00,39.94,39.97,39.92,39.94,17200.0,27.6268,27.6475,27.613,27.6268,17200.0
2015-02-12 14:20:00,39.94,39.95,39.92,39.94,21400.0,27.6268,27.6337,27.613,27.6268,21400.0
2015-02-12 14:25:00,39.93,39.93,39.84,39.85,17000.0,27.6199,27.6199,27.5576,27.5645,17000.0
2015-02-12 14:30:00,39.84,39.86,39.83,39.84,46900.0,27.5576,27.5715,27.5507,27.5576,46900.0
2015-02-12 14:35:00,39.84,39.85,39.83,39.85,21200.0,27.5576,27.5645,27.5507,27.5645,21200.0
2015-02-12 14:40:00,39.85,39.88,39.84,39.86,39800.0,27.5645,27.5853,27.5576,27.5715,39800.0
2015-02-12 14:45:00,39.86,39.87,39.85,39.85,12900.0,27.5715,27.5784,27.5645,27.5645,12900.0
2015-02-12 14:50:00,39.85,39.87,39.84,39.87,29200.0,27.5645,27.5784,27.5576,27.5784,29200.0
2015-02-12 14:55:00,39.87,39.87,39.86,39.86,9500.0,27.5784,27.5784,27.5715,27.5715,9500.0
2015-02-12 15:00:00,39.86,39.9,39.86,39.88,30700.0,27.5715,27.5991,27.5715,27.5853,30700.0
2015-02-12 15:05:00,39.88,39.89,39.87,39.87,34400.0,27.5853,27.5922,27.5784,27.5784,34400.0
2015-02-12 15:10:00,39.87,39.88,39.86,39.86,15800.0,27.5784,27.5853,27.5715,27.5715,15800.0
2015-02-12 15:15:00,39.87,39.89,39.86,39.88,29600.0,27.5784,27.5922,27.5715,27.5853,29600.0
2015-02-12 15:20:00,39.88,39.89,39.86,39.87,45200.0,27.5853,27.5922,27.5715,27.5784,45200.0
2015-02-12 15:25:00,39.87,39.88,39.83,39.84,61300.0,27.5784,27.5853,27.5507,27.5576,61300.0
2015-02-12 15:30:00,39.83,39.83,39.76,39.77,78600.0,27.5507,27.5507,27.5023,27.5092,78600.0
2015-02-12 15:35:00,39.77,39.78,39.76,39.76,31200.0,27.5092,27.5161,27.5023,27.5023,31200.0
2015-02-12 15:40:00,39.77,39.82,39.75,39.75,77300.0,27.5092,27.5438,27.4954,27.4954,77300.0
2015-02-12 15:45:00,39.76,39.77,39.73,39.75,125400.0,27.5023,27.5092,27.4815,27.4954,125400.0
2015-02-12 15:50:00,39.75,39.76,39.72,39.72,150100.0,27.4954,27.5023,27.4746,27.4746,150100.0
2015-02-12 15:55:00,39.73,39.78,39.71,39.77,328400.0,27.4815,27.5161,27.4677,27.5092,328400.0
2015-02-13 09:30:00,39.7,39.76,39.29,39.33,103200.0,27.4608,27.5023,27.1772,27.2048,103200.0
2015-02-13 09:35:00,39.35,39.43,39.22,39.41,51700.0,27.2187,27.274,27.1288,27.2602,51700.0
2015-02-13 09:40:00,39.4,39.6,39.39,39.57,34500.0,27.2533,27.3916,27.2464,27.3709,34500.0
2015-02-13 09:45:00,39.54,39.67,39.45,39.67,33500.0,27.3501,27.44,27.2879,27.44,33500.0
2015-02-13 09:50:00,39.68,39.7,39.58,39.69,27400.0,27.4469,27.4608,27.3778,27.4539,27400.0
2015-02-13 09:55:00,39.7,39.72,39.54,39.54,36000.0,27.4608,27.4746,27.3501,27.3501,36000.0
2015-02-13 10:00:00,39.53,39.63,39.5,39.57,27200.0,27.3432,27.4124,27.3224,27.3709,27200.0
2015-02-13 10:05:00,39.56,39.61,39.48,39.53,26200.0,27.3639,27.3985,27.3086,27.3432,26200.0
2015-02-13 10:10:00,39.53,39.53,39.47,39.5,17900.0,27.3432,27.3432,27.3017,27.3224,17900.0
2015-02-13 10:15:00,39.5,39.58,39.49,39.55,16800.0,27.3224,27.3778,27.3155,27.357,16800.0
2015-02-13 10:20:00,39.55,39.66,39.52,39.58,44300.0,27.357,27.4331,27.3363,27.3778,44300.0
2015-02-13 10:25:00,39.59,39.71,39.58,39.67,35500.0,27.3847,27.4677,27.3778,27.44,35500.0
2015-02-13 10:30:00,39.67,39.7,39.65,39.67,17500.0,27.44,27.4608,27.4262,27.44,17500.0
2015-02-13 10:35:00,39.67,39.75,39.66,39.74,17100.0,27.44,27.4954,27.4331,27.4884,17100.0
2015-02-13 10:40:00,39.74,39.75,39.63,39.63,16200.0,27.4884,27.4954,27.4124,27.4124,16200.0
2015-02-13 10:45:00,39.63,39.68,39.63,39.67,10000.0,27.4124,27.4469,27.4124,27.44,10000.0
2015-02-13 10:50:00,39.67,39.67,39.62,39.63,18700.0,27.44,27.44,27.4054,27.4124,18700.0
2015-02-13 10:55:00,39.63,39.63,39.55,39.59,14700.0,27.4124,27.4124,27.357,27.3847,14700.0
2015-02-13 11:00:00,39.6,39.67,39.6,39.67,19400.0,27.3916,27.44,27.3916,27.44,19400.0
2015-02-13 11:05:00,39.67,39.67,39.63,39.64,15600.0,27.44,27.44,27.4124,27.4193,15600.0
2015-02-13 11:10:00,39.64,39.67,39.62,39.62,12700.0,27.4193,27.44,27.4054,27.4054,12700.0
2015-02-13 11:15:00,39.61,39.66,39.61,39.66,13800.0,27.3985,27.4331,27.3985,27.4331,13800.0
2015-02-13 11:20:00,39.65,39.7,39.65,39.66,23400.0,27.4262,27.4608,27.4262,27.4331,23400.0
2015-02-13 11:25:00,39.67,39.67,39.65,39.65,15200.0,27.44,27.44,27.4262,27.4262,15200.0
2015-02-13 11:30:00,39.65,39.66,39.62,39.63,19800.0,27.4262,27.4331,27.4054,27.4124,19800.0
2015-02-13 11:35:00,39.62,39.67,39.59,39.67,18000.0,27.4054,27.44,27.3847,27.44,18000.0
2015-02-13 11:40:00,39.67,39.72,39.64,39.65,17600.0,27.44,27.4746,27.4193,27.4262,17600.0
2015-02-13 11:45:00,39.63,39.65,39.6,39.65,30400.0,27.4124,27.4262,27.3916,27.4262,30400.0
2015-02-13 11:50:00,39.65,39.69,39.6,39.64,88000.0,27.4262,27.4539,27.3916,27.4193,88000.0
2015-02-13 11:55:00,39.62,39.66,39.57,39.62,12900.0,27.4054,27.4331,27.3709,27.4054,12900.0
2015-02-13 12:00:00,39.61,39.66,39.6,39.66,15600.0,27.3985,27.4331,27.3916,27.4331,15600.0
2015-02-13 12:05:00,39.66,39.68,39.57,39.57,12300.0,27.4331,27.4469,27.3709,27.3709,12300.0
2015-02-13 12:10:00,39.58,39.6,39.55,39.55,13700.0,27.3778,27.3916,27.357,27.357,13700.0
2015-02-13 12:15:00,39.55,39.56,39.52,39.52,13100.0,27.357,27.3639,27.3363,27.3363,13100.0
2015-02-13 12:20:00,39.52,39.52,39.46,39.46,12900.0,27.3363,27.3363,27.2948,27.2948,12900.0
2015-02-13 12:25:00,39.46,39.47,39.41,39.45,23100.0,27.2948,27.3017,27.2602,27.2879,23100.0
2015-02-13 12:30:00,39.45,39.47,39.4,39.41,10300.0,27.2879,27.3017,27.2533,27.2602,10300.0
2015-02-13 12:35:00,39.41,39.43,39.36,39.36,12100.0,27.2602,27.274,27.2256,27.2256,12100.0
2015-02-13 12:40:00,39.37,39.38,39.33,39.37,13400.0,27.2325,27.2394,27.2048,27.2325,13400.0
2015-02-13 12:45:00,39.38,39.38,39.3,39.3,15800.0,27.2394,27.2394,27.1841,27.1841,15800.0
2015-02-13 12:50:00,39.29,39.29,39.25,39.26,19300.0,27.1772,27.1772,27.1495,27.1564,19300.0
2015-02-13 12:55:00,39.26,39.26,39.2,39.2,17000.0,27.1564,27.1564,27.1149,27.1149,17000.0
2015-02-13 13:00:00,39.19,39.21,39.11,39.12,25100.0,27.108,27.1218,27.0527,27.0596,25100.0
2015-02-13 13:05:00,39.11,39.23,39.11,39.21,27800.0,27.0527,27.1357,27.0527,27.1218,27800.0
2015-02-13 13:10:00,39.21,39.21,39.15,39.16,19400.0,27.1218,27.1218,27.0803,27.0873,19400.0
2015-02-13 13:15:00,39.15,39.15,39.1,39.12,18500.0,27.0803,27.0803,27.0458,27.0596,18500.0
2015-02-13 13:20:00,39.11,39.12,39.03,39.09,43300.0,27.0527,27.0596,26.9973,27.0388,43300.0
2015-02-13 13:25:00,39.09,39.24,39.08,39.21,29200.0,27.0388,27.1426,27.0319,27.1218,29200.0
2015-02-13 13:30:00,39.2,39.21,39.05,39.05,54500.0,27.1149,27.1218,27.0112,27.0112,54500.0
2015-02-13 13:35:00,39.05,39.08,39.02,39.05,32100.0,27.0112,27.0319,26.9904,27.0112,32100.0
2015-02-13 13:40:00,39.05,39.09,39.03,39.06,18500.0,27.0112,27.0388,26.9973,27.0181,18500.0
2015-02-13 13:45:00,39.06,39.11,39.04,39.08,14000.0,27.0181,27.0527,27.0043,27.0319,14000.0
2015-02-13 13:50:00,39.08,39.09,39.01,39.02,21000.0,27.0319,27.0388,26.9835,26.9904,21000.0
2015-02-13 13:55:00,39.02,39.1,39.0,39.07,42400.0,26.9904,27.0458,26.9766,27.025,42400.0
2015-02-13 14:00:00,39.06,39.12,39.05,39.09,17200.0,27.0181,27.0596,27.0112,27.0388,17200.0
2015-02-13 14:05:00,39.09,39.14,39.08,39.13,15800.0,27.0388,27.0734,27.0319,27.0665,15800.0
2015-02-13 14:10:00,39.13,39.19,39.11,39.11,23300.0,27.0665,27.108,27.0527,27.0527,23300.0
2015-02-13 14:15:00,39.12,39.19,39.11,39.17,14000.0,27.0596,27.108,27.0527,27.0942,14000.0
2015-02-13 14:20:00,39.16,39.16,39.06,39.07,16600.0,27.0873,27.0873,27.0181,27.025,16600.0
2015-02-13 14:25:00,39.07,39.13,39.07,39.08,15800.0,27.025,27.0665,27.025,27.0319,15800.0
2015-02-13 14:30:00,39.09,39.11,39.05,39.08,15500.0,27.0388,27.0527,27.0112,27.0319,15500.0
2015-02-13 14:35:00,39.07,39.09,39.03,39.03,12200.0,27.025,27.0388,26.9973,26.9973,12200.0
2015-02-13 14:40:00,39.04,39.05,39.02,39.02,21200.0,27.0043,27.0112,26.9904,26.9904,21200.0
2015-02-13 14:45:00,39.02,39.06,39.01,39.03,13300.0,26.9904,27.0181,26.9835,26.9973,13300.0
2015-02-13 14:50:00,39.03,39.09,39.02,39.08,13400.0,26.9973,27.0388,26.9904,27.0319,13400.0
2015-02-13 14:55:00,39.09,39.11,39.05,39.07,14700.0,27.0388,27.0527,27.0112,27.025,14700.0
2015-02-13 15:00:00,39.06,39.07,39.02,39.03,14200.0,27.0181,27.025,26.9904,26.9973,14200.0
2015-02-13 15:05:00,39.04,39.08,39.02,39.05,29100.0,27.0043,27.0319,26.9904,27.0112,29100.0
2015-02-13 15:10:00,39.05,39.15,39.05,39.14,33600.0,27.0112,27.0803,27.0112,27.0734,33600.0
2015-02-13 15:15:00,39.14,39.19,39.13,39.17,20700.0,27.0734,27.108,27.0665,27.0942,20700.0
2015-02-13 15:20:00,39.16,39.18,39.13,39.17,53300.0,27.0873,27.1011,27.0665,27.0942,53300.0
2015-02-13 15:25:00,39.17,39.23,39.17,39.23,48900.0,27.0942,27.1357,27.0942,27.1357,48900.0
2015-02-13 15:30:00,39.23,39.27,39.22,39.26,72600.0,27.1357,27.1633,27.1288,27.1564,72600.0
2015-02-13 15:35:00,39.26,39.36,39.25,39.34,63100.0,27.1564,27.2256,27.1495,27.2118,63100.0
2015-02-13 15:40:00,39.34,39.35,39.31,39.32,52700.0,27.2118,27.2187,27.191,27.1979,52700.0
2015-02-13 15:45:00,39.32,39.4,39.32,39.4,84800.0,27.1979,27.2533,27.1979,27.2533,84800.0
2015-02-13 15:50:00,39.4,39.4,39.33,39.36,86600.0,27.2533,27.2533,27.2048,27.2256,86600.0
2015-02-13 15:55:00,39.36,39.38,39.34,39.36,132400.0,27.2256,27.2394,27.2118,27.2256,132400.0
2015-02-17 09:30:00,39.36,39.38,39.03,39.25,133600.0,27.2256,27.2394,26.9973,27.1495,133600.0
2015-02-17 09:35:00,39.19,39.34,39.05,39.08,71500.0,27.108,27.2118,27.0112,27.0319,71500.0
2015-02-17 09:40:00,39.09,39.31,39.08,39.31,61400.0,27.0388,27.191,27.0319,27.191,61400.0
2015-02-17 09:45:00,39.3,39.45,39.29,39.4,53900.0,27.1841,27.2879,27.1772,27.2533,53900.0
2015-02-17 09:50:00,39.4,39.56,39.39,39.56,62900.0,27.2533,27.3639,27.2464,27.3639,62900.0
2015-02-17 09:55:00,39.55,39.64,39.48,39.64,27400.0,27.357,27.4193,27.3086,27.4193,27400.0
2015-02-17 10:00:00,39.65,39.69,39.61,39.64,38100.0,27.4262,27.4539,27.3985,27.4193,38100.0
2015-02-17 10:05:00,39.64,39.66,39.58,39.6,114600.0,27.4193,27.4331,27.3778,27.3916,114600.0
2015-02-17 10:10:00,39.59,39.62,39.56,39.6,92400.0,27.3847,27.4054,27.3639,27.3916,92400.0
2015-02-17 10:15:00,39.6,39.76,39.59,39.75,41000.0,27.3916,27.5023,27.3847,27.4954,41000.0
2015-02-17 10:20:00,39.75,39.79,39.7,39.73,74100.0,27.4954,27.523,27.4608,27.4815,74100.0
2015-02-17 10:25:00,39.73,39.82,39.69,39.8,96300.0,27.4815,27.5438,27.4539,27.53,96300.0
2015-02-17 10:30:00,39.8,39.84,39.66,39.66,50600.0,27.53,27.5576,27.4331,27.4331,50600.0
2015-02-17 10:35:00,39.66,39.73,39.63,39.72,53200.0,27.4331,27.4815,27.4124,27.4746,53200.0
2015-02-17 10:40:00,39.71,39.71,39.62,39.65,96900.0,27.4677,27.4677,27.4054,27.4262,96900.0
2015-02-17 10:45:00,39.65,39.68,39.62,39.65,43500.0,27.4262,27.4469,27.4054,27.4262,43500.0
2015-02-17 10:50:00,39.65,39.7,39.62,39.69,53500.0,27.4262,27.4608,27.4054,27.4539,53500.0
2015-02-17 10:55:00,39.7,39.7,39.64,39.65,47900.0,27.4608,27.4608,27.4193,27.4262,47900.0
2015-02-17 11:00:00,39.65,39.74,39.64,39.74,39300.0,27.4262,27.4884,27.4193,27.4884,39300.0
2015-02-17 11:05:00,39.73,39.74,39.66,39.7,31500.0,27.4815,27.4884,27.4331,27.4608,31500.0
2015-02-17 11:10:00,39.7,39.78,39.65,39.68,32800.0,27.4608,27.5161,27.4262,27.4469,32800.0
2015-02-17 11:15:00,39.67,39.74,39.64,39.67,25800.0,27.44,27.4884,27.4193,27.44,25800.0
2015-02-17 11:20:00,39.67,39.71,39.64,39.7,39400.0,27.44,27.4677,27.4193,27.4608,39400.0
2015-02-17 11:25:00,39.71,39.77,39.7,39.76,43100.0,27.4677,27.5092,27.4608,27.5023,43100.0
2015-02-17 11:30:00,39.76,39.77,39.69,39.75,72200.0,27.5023,27.5092,27.4539,27.4954,72200.0
2015-02-17 11:35:00,39.76,39.76,39.65,39.67,48400.0,27.5023,27.5023,27.4262,27.44,48400.0
2015-02-17 11:40:00,39.67,39.68,39.57,39.59,41100.0,27.44,27.4469,27.3709,27.3847,41100.0
2015-02-17 11:45:00,39.59,39.63,39.55,39.63,26500.0,27.3847,27.4124,27.357,27.4124,26500.0
2015-02-17 11:50:00,39.62,39.62,39.51,39.59,32400.0,27.4054,27.4054,27.3294,27.3847,32400.0
2015-02-17 11:55:00,39.59,39.72,39.59,39.72,83200.0,27.3847,27.4746,27.3847,27.4746,83200.0
2015-02-17 12:00:00,39.72,39.76,39.57,39.59,75000.0,27.4746,27.5023,27.3709,27.3847,75000.0
2015-02-17 12:05:00,39.58,39.77,39.58,39.76,49500.0,27.3778,27.5092,27.3778,27.5023,49500.0
2015-02-17 12:10:00,39.77,39.84,39.66,39.71,56100.0,27.5092,27.5576,27.4331,27.4677,56100.0
2015-02-17 12:15:00,39.7,39.71,39.58,39.59,24700.0,27.4608,27.4677,27.3778,27.3847,24700.0
2015-02-17 12:20:00,39.59,39.66,39.58,39.61,27500.0,27.3847,27.4331,27.3778,27.3985,27500.0
2015-02-17 12:25:00,39.61,39.7,39.57,39.7,35700.0,27.3985,27.4608,27.3709,27.4608,35700.0
2015-02-17 12:30:00,39.71,39.77,39.7,39.72,34700.0,27.4677,27.5092,27.4608,27.4746,34700.0
2015-02-17 12:35:00,39.72,39.73,39.64,39.64,29300.0,27.4746,27.4815,27.4193,27.4193,29300.0
2015-02-17 12:40:00,39.64,39.64,39.6,39.64,24000.0,27.4193,27.4193,27.3916,27.4193,24000.0
2015-02-17 12:45:00,39.64,39.7,39.63,39.69,38300.0,27.4193,27.4608,27.4124,27.4539,38300.0
2015-02-17 12:50:00,39.68,39.69,39.6,39.6,22500.0,27.4469,27.4539,27.3916,27.3916,22500.0
2015-02-17 12:55:00,39.6,39.7,39.6,39.68,38400.0,27.3916,27.4608,27.3916,27.4469,38400.0
2015-02-17 13:00:00,39.68,39.76,39.66,39.76,27900.0,27.4469,27.5023,27.4331,27.5023,27900.0
2015-02-17 13:05:00,39.75,39.76,39.68,39.71,30100.0,27.4954,27.5023,27.4469,27.4677,30100.0
2015-02-17 13:10:00,39.71,39.74,39.64,39.7,40100.0,27.4677,27.4884,27.4193,27.4608,40100.0
2015-02-17 13:15:00,39.7,39.73,39.63,39.64,28300.0,27.4608,27.4815,27.4124,27.4193,28300.0
2015-02-17 13:20:00,39.64,39.65,39.59,39.61,20400.0,27.4193,27.4262,27.3847,27.3985,20400.0
2015-02-17 13:25:00,39.61,39.64,39.59,39.59,26700.0,27.3985,27.4193,27.3847,27.3847,26700.0
2015-02-17 13:30:00,39.59,39.62,39.57,39.59,28900.0,27.3847,27.4054,27.3709,27.3847,28900.0
2015-02-17 13:35:00,39.59,39.62,39.59,39.62,21000.0,27.3847,27.4054,27.3847,27.4054,21000.0
2015-02-17 13:40:00,39.62,39.68,39.59,39.65,37000.0,27.4054,27.4469,27.3847,27.4262,37000.0
2015-02-17 13:45:00,39.66,39.69,39.63,39.64,23900.0,27.4331,27.4539,27.4124,27.4193,23900.0
2015-02-17 13:50:00,39.64,39.7,39.56,39.56,43800.0,27.4193,27.4608,27.3639,27.3639,43800.0
2015-02-17 13:55:00,39.56,39.59,39.5,39.51,37300.0,27.3639,27.3847,27.3224,27.3294,37300.0
2015-02-17 14:00:00,39.52,39.6,39.51,39.55,35500.0,27.3363,27.3916,27.3294,27.357,35500.0
2015-02-17 14:05:00,39.55,39.57,39.48,39.48,67600.0,27.357,27.3709,27.3086,27.3086,67600.0
2015-02-17 14:10:00,39.48,39.54,39.4,39.47,59300.0,27.3086,27.3501,27.2533,27.3017,59300.0
2015-02-17 14:15:00,39.47,39.53,39.46,39.51,32100.0,27.3017,27.3432,27.2948,27.3294,32100.0
2015-02-17 14:20:00,39.51,39.56,39.46,39.52,42800.0,27.3294,27.3639,27.2948,27.3363,42800.0
2015-02-17 14:25:00,39.52,39.52,39.48,39.49,30000.0,27.3363,27.3363,27.3086,27.3155,30000.0
2015-02-17 14:30:00,39.49,39.54,39.45,39.48,39500.0,27.3155,27.3501,27.2879,27.3086,39500.0
2015-02-17 14:35:00,39.47,39.53,39.44,39.49,34500.0,27.3017,27.3432,27.2809,27.3155,34500.0
2015-02-17 14:40:00,39.49,39.54,39.47,39.51,33700.0,27.3155,27.3501,27.3017,27.3294,33700.0
2015-02-17 14:45:00,39.51,39.52,39.44,39.45,30900.0,27.3294,27.3363,27.2809,27.2879,30900.0
2015-02-17 14:50:00,39.46,39.46,39.36,39.38,32800.0,27.2948,27.2948,27.2256,27.2394,32800.0
2015-02-17 14:55:00,39.37,39.41,39.34,39.37,42400.0,27.2325,27.2602,27.2118,27.2325,42400.0
2015-02-17 15:00:00,39.36,39.53,39.36,39.53,55100.0,27.2256,27.3432,27.2256,27.3432,55100.0
2015-02-17 15:05:00,39.52,39.53,39.43,39.44,47500.0,27.3363,27.3432,27.274,27.2809,47500.0
2015-02-17 15:10:00,39.43,39.5,39.41,39.41,38600.0,27.274,27.3224,27.2602,27.2602,38600.0
2015-02-17 15:15:00,39.41,39.51,39.41,39.45,49300.0,27.2602,27.3294,27.2602,27.2879,49300.0
2015-02-17 15:20:00,39.45,39.48,39.41,39.44,44600.0,27.2879,27.3086,27.2602,27.2809,44600.0
2015-02-17 15:25:00,39.44,39.46,39.36,39.38,56300.0,27.2809,27.2948,27.2256,27.2394,56300.0
2015-02-17 15:30:00,39.38,39.39,39.34,39.36,60100.0,27.2394,27.2464,27.2118,27.2256,60100.0
2015-02-17 15:35:00,39.36,39.49,39.35,39.48,58300.0,27.2256,27.3155,27.2187,27.3086,58300.0
2015-02-17 15:40:00,39.48,39.52,39.43,39.52,80200.0,27.3086,27.3363,27.274,27.3363,80200.0
2015-02-17 15:45:00,39.51,39.56,39.48,39.55,117100.0,27.3294,27.3639,27.3086,27.357,117100.0
2015-02-17 15:50:00,39.55,39.58,39.52,39.58,136000.0,27.357,27.3778,27.3363,27.3778,136000.0
2015-02-17 15:55:00,39.58,39.65,39.57,39.64,247000.0,27.3778,27.4262,27.3709,27.4193,247000.0
2015-02-18 09:30:00,39.53,39.79,39.53,39.77,41800.0,27.3432,27.523,27.3432,27.5092,41800.0
2015-02-18 09:35:00,39.78,39.78,39.65,39.71,25500.0,27.5161,27.5161,27.4262,27.4677,25500.0
2015-02-18 09:40:00,39.75,39.77,39.6,39.64,31300.0,27.4954,27.5092,27.3916,27.4193,31300.0
2015-02-18 09:45:00,39.63,39.7,39.58,39.66,45200.0,27.4124,27.4608,27.3778,27.4331,45200.0
2015-02-18 09:50:00,39.66,39.73,39.59,39.73,35200.0,27.4331,27.4815,27.3847,27.4815,35200.0
2015-02-18 09:55:00,39.75,39.8,39.7,39.8,38300.0,27.4954,27.53,27.4608,27.53,38300.0
2015-02-18 10:00:00,39.8,39.82,39.7,39.7,27700.0,27.53,27.5438,27.4608,27.4608,27700.0
2015-02-18 10:05:00,39.7,39.79,39.69,39.76,36100.0,27.4608,27.523,27.4539,27.5023,36100.0
2015-02-18 10:10:00,39.75,39.75,39.66,39.68,21000.0,27.4954,27.4954,27.4331,27.4469,21000.0
2015-02-18 10:15:00,39.67,39.7,39.63,39.69,29100.0,27.44,27.4608,27.4124,27.4539,29100.0
2015-02-18 10:20:00,39.69,39.75,39.68,39.75,29500.0,27.4539,27.4954,27.4469,27.4954,29500.0
2015-02-18 10:25:00,39.74,39.74,39.66,39.67,26900.0,27.4884,27.4884,27.4331,27.44,26900.0
2015-02-18 10:30:00,39.67,39.76,39.66,39.76,37500.0,27.44,27.5023,27.4331,27.5023,37500.0
2015-02-18 10:35:00,39.77,39.8,39.76,39.77,45200.0,27.5092,27.53,27.5023,27.5092,45200.0
2015-02-18 10:40:00,39.77,39.8,39.73,39.8,41100.0,27.5092,27.53,27.4815,27.53,41100.0
2015-02-18 10:45:00,39.8,39.83,39.78,39.82,24600.0,27.53,27.5507,27.5161,27.5438,24600.0
2015-02-18 10:50:00,39.81,39.86,39.8,39.85,21800.0,27.5369,27.5715,27.53,27.5645,21800.0
2015-02-18 10:55:00,39.85,39.9,39.84,39.9,19400.0,27.5645,27.5991,27.5576,27.5991,19400.0
2015-02-18 11:00:00,39.9,39.9,39.84,39.9,32100.0,27.5991,27.5991,27.5576,27.5991,32100.0
2015-02-18 11:05:00,39.9,39.98,39.89,39.97,39300.0,27.5991,27.6545,27.5922,27.6475,39300.0
2015-02-18 11:10:00,39.97,40.03,39.96,40.0,25000.0,27.6475,27.689,27.6406,27.6683,25000.0
2015-02-18 11:15:00,40.0,40.08,39.98,40.04,23100.0,27.6683,27.7236,27.6545,27.696,23100.0
2015-02-18 11:20:00,40.04,40.04,39.98,40.0,14200.0,27.696,27.696,27.6545,27.6683,14200.0
2015-02-18 11:25:00,40.0,40.08,39.98,40.06,30300.0,27.6683,27.7236,27.6545,27.7098,30300.0
2015-02-18 11:30:00,40.05,40.05,39.94,39.96,27300.0,27.7029,27.7029,27.6268,27.6406,27300.0
2015-02-18 11:35:00,39.96,39.96,39.88,39.89,24900.0,27.6406,27.6406,27.5853,27.5922,24900.0
2015-02-18 11:40:00,39.9,39.92,39.86,39.87,28100.0,27.5991,27.613,27.5715,27.5784,28100.0
2015-02-18 11:45:00,39.87,39.9,39.86,39.89,23500.0,27.5784,27.5991,27.5715,27.5922,23500.0
2015-02-18 11:50:00,39.88,39.88,39.83,39.85,17300.0,27.5853,27.5853,27.5507,27.5645,17300.0
2015-02-18 11:55:00,39.85,39.86,39.81,39.81,21400.0,27.5645,27.5715,27.5369,27.5369,21400.0
2015-02-18 12:00:00,39.81,39.96,39.8,39.94,30800.0,27.5369,27.6406,27.53,27.6268,30800.0
2015-02-18 12:05:00,39.94,39.96,39.91,39.94,21500.0,27.6268,27.6406,27.606,27.6268,21500.0
2015-02-18 12:10:00,39.94,39.96,39.9,39.9,15800.0,27.6268,27.6406,27.5991,27.5991,15800.0
2015-02-18 12:15:00,39.9,39.98,39.88,39.96,23000.0,27.5991,27.6545,27.5853,27.6406,23000.0
2015-02-18 12:20:00,39.97,40.05,39.96,40.0,24500.0,27.6475,27.7029,27.6406,27.6683,24500.0
2015-02-18 12:25:00,40.01,40.09,40.0,40.05,21400.0,27.6752,27.7305,27.6683,27.7029,21400.0
2015-02-18 12:30:00,40.05,40.05,39.92,39.98,46500.0,27.7029,27.7029,27.613,27.6545,46500.0
2015-02-18 12:35:00,39.98,40.0,39.95,39.98,14700.0,27.6545,27.6683,27.6337,27.6545,14700.0
2015-02-18 12:40:00,39.97,39.97,39.94,39.96,19100.0,27.6475,27.6475,27.6268,27.6406,19100.0
2015-02-18 12:45:00,39.96,40.13,39.95,40.05,30600.0,27.6406,27.7582,27.6337,27.7029,30600.0
2015-02-18 12:50:00,40.04,40.09,39.99,40.02,30900.0,27.696,27.7305,27.6614,27.6821,30900.0
2015-02-18 12:55:00,40.01,40.03,39.97,40.01,20900.0,27.6752,27.689,27.6475,27.6752,20900.0
2015-02-18 13:00:00,40.0,40.07,40.0,40.05,17500.0,27.6683,27.7167,27.6683,27.7029,17500.0
2015-02-18 13:05:00,40.06,40.07,39.99,40.02,14400.0,27.7098,27.7167,27.6614,27.6821,14400.0
2015-02-18 13:10:00,40.03,40.09,40.02,40.03,9400.0,27.689,27.7305,27.6821,27.689,9400.0
2015-02-18 13:15:00,40.02,40.02,39.93,39.96,16700.0,27.6821,27.6821,27.6199,27.6406,16700.0
2015-02-18 13:20:00,39.96,40.0,39.92,39.95,15300.0,27.6406,27.6683,27.613,27.6337,15300.0
2015-02-18 13:25:00,39.95,40.03,39.94,40.0,14000.0,27.6337,27.689,27.6268,27.6683,14000.0
2015-02-18 13:30:00,39.99,40.0,39.94,39.94,8500.0,27.6614,27.6683,27.6268,27.6268,8500.0
2015-02-18 13:35:00,39.93,39.97,39.93,39.97,11500.0,27.6199,27.6475,27.6199,27.6475,11500.0
2015-02-18 13:40:00,39.97,39.99,39.95,39.96,13200.0,27.6475,27.6614,27.6337,27.6406,13200.0
2015-02-18 13:45:00,39.97,40.0,39.94,39.96,12100.0,27.6475,27.6683,27.6268,27.6406,12100.0
2015-02-18 13:50:00,39.97,40.04,39.97,39.98,22600.0,27.6475,27.696,27.6475,27.6545,22600.0
2015-02-18 13:55:00,39.98,40.05,39.97,40.02,16800.0,27.6545,27.7029,27.6475,27.6821,16800.0
2015-02-18 14:00:00,40.03,40.35,40.03,40.26,48700.0,27.689,27.9104,27.689,27.8481,48700.0
2015-02-18 14:05:00,40.25,40.28,40.14,40.26,43600.0,27.8412,27.862,27.7651,27.8481,43600.0
2015-02-18 14:10:00,40.25,40.44,40.24,40.35,71600.0,27.8412,27.9726,27.8343,27.9104,71600.0
2015-02-18 14:15:00,40.37,40.62,40.36,40.5,63800.0,27.9242,28.0972,27.9173,28.0141,63800.0
2015-02-18 14:20:00,40.49,40.49,40.39,40.46,24900.0,28.0072,28.0072,27.9381,27.9865,24900.0
2015-02-18 14:25:00,40.47,40.47,40.29,40.29,37000.0,27.9934,27.9934,27.8689,27.8689,37000.0
2015-02-18 14:30:00,40.29,40.46,40.29,40.45,34300.0,27.8689,27.9865,27.8689,27.9796,34300.0
2015-02-18 14:35:00,40.45,40.51,40.44,40.51,42700.0,27.9796,28.0211,27.9726,28.0211,42700.0
2015-02-18 14:40:00,40.5,40.52,40.46,40.47,28000.0,28.0141,28.028,27.9865,27.9934,28000.0
2015-02-18 14:45:00,40.46,40.51,40.46,40.5,25200.0,27.9865,28.0211,27.9865,28.0141,25200.0
2015-02-18 14:50:00,40.5,40.51,40.44,40.47,24600.0,28.0141,28.0211,27.9726,27.9934,24600.0
2015-02-18 14:55:00,40.47,40.49,40.44,40.45,17500.0,27.9934,28.0072,27.9726,27.9796,17500.0
2015-02-18 15:00:00,40.45,40.53,40.45,40.46,29700.0,27.9796,28.0349,27.9796,27.9865,29700.0
2015-02-18 15:05:00,40.46,40.51,40.45,40.5,28500.0,27.9865,28.0211,27.9796,28.0141,28500.0
2015-02-18 15:10:00,40.49,40.49,40.39,40.47,29100.0,28.0072,28.0072,27.9381,27.9934,29100.0
2015-02-18 15:15:00,40.46,40.54,40.45,40.54,39200.0,27.9865,28.0418,27.9796,28.0418,39200.0
2015-02-18 15:20:00,40.53,40.53,40.48,40.51,29300.0,28.0349,28.0349,28.0003,28.0211,29300.0
2015-02-18 15:25:00,40.5,40.53,40.5,40.52,29800.0,28.0141,28.0349,28.0141,28.028,29800.0
2015-02-18 15:30:00,40.51,40.51,40.44,40.44,43500.0,28.0211,28.0211,27.9726,27.9726,43500.0
2015-02-18 15:35:00,40.45,40.45,40.42,40.42,31500.0,27.9796,27.9796,27.9588,27.9588,31500.0
2015-02-18 15:40:00,40.42,40.45,40.37,40.38,67900.0,27.9588,27.9796,27.9242,27.9311,67900.0
2015-02-18 15:45:00,40.37,40.48,40.34,40.48,128100.0,27.9242,28.0003,27.9035,28.0003,128100.0
2015-02-18 15:50:00,40.48,40.5,40.47,40.5,146500.0,28.0003,28.0141,27.9934,28.0141,146500.0
2015-02-18 15:55:00,40.49,40.59,40.49,40.54,230200.0,28.0072,28.0764,28.0072,28.0418,230200.0
2015-02-19 09:30:00,40.54,40.61,40.42,40.55,67500.0,28.0418,28.0902,27.9588,28.0487,67500.0
2015-02-19 09:35:00,40.57,40.7,40.54,40.6,38400.0,28.0626,28.1525,28.0418,28.0833,38400.0
2015-02-19 09:40:00,40.61,40.64,40.5,40.64,82200.0,28.0902,28.111,28.0141,28.111,82200.0
2015-02-19 09:45:00,40.64,40.71,40.57,40.69,73800.0,28.111,28.1594,28.0626,28.1456,73800.0
2015-02-19 09:50:00,40.69,40.81,40.69,40.74,56700.0,28.1456,28.2286,28.1456,28.1802,56700.0
2015-02-19 09:55:00,40.75,40.79,40.74,40.74,23700.0,28.1871,28.2147,28.1802,28.1802,23700.0
2015-02-19 10:00:00,40.73,40.74,40.69,40.73,34900.0,28.1732,28.1802,28.1456,28.1732,34900.0
2015-02-19 10:05:00,40.74,40.78,40.73,40.73,51600.0,28.1802,28.2078,28.1732,28.1732,51600.0
2015-02-19 10:10:00,40.73,40.75,40.66,40.68,31500.0,28.1732,28.1871,28.1248,28.1387,31500.0
2015-02-19 10:15:00,40.69,40.7,40.67,40.7,22600.0,28.1456,28.1525,28.1317,28.1525,22600.0
2015-02-19 10:20:00,40.69,40.7,40.64,40.66,24200.0,28.1456,28.1525,28.111,28.1248,24200.0
2015-02-19 10:25:00,40.66,40.67,40.6,40.6,27300.0,28.1248,28.1317,28.0833,28.0833,27300.0
2015-02-19 10:30:00,40.6,40.6,40.56,40.57,28600.0,28.0833,28.0833,28.0556,28.0626,28600.0
2015-02-19 10:35:00,40.56,40.58,40.53,40.54,21800.0,28.0556,28.0695,28.0349,28.0418,21800.0
2015-02-19 10:40:00,40.54,40.58,40.54,40.55,24900.0,28.0418,28.0695,28.0418,28.0487,24900.0
2015-02-19 10:45:00,40.56,40.57,40.53,40.54,16700.0,28.0556,28.0626,28.0349,28.0418,16700.0
2015-02-19 10:50:00,40.54,40.55,40.5,40.52,22200.0,28.0418,28.0487,28.0141,28.028,22200.0
2015-02-19 10:55:00,40.52,40.53,40.51,40.51,16500.0,28.028,28.0349,28.0211,28.0211,16500.0
2015-02-19 11:00:00,40.52,40.53,40.5,40.5,40600.0,28.028,28.0349,28.0141,28.0141,40600.0
2015-02-19 11:05:00,40.5,40.54,40.47,40.53,42500.0,28.0141,28.0418,27.9934,28.0349,42500.0
2015-02-19 11:10:00,40.52,40.57,40.52,40.57,36200.0,28.028,28.0626,28.028,28.0626,36200.0
2015-02-19 11:15:00,40.57,40.6,40.55,40.6,21700.0,28.0626,28.0833,28.0487,28.0833,21700.0
2015-02-19 11:20:00,40.59,40.6,40.55,40.55,28400.0,28.0764,28.0833,28.0487,28.0487,28400.0
2015-02-19 11:25:00,40.55,40.56,40.5,40.5,31500.0,28.0487,28.0556,28.0141,28.0141,31500.0
2015-02-19 11:30:00,40.5,40.56,40.5,40.55,35800.0,28.0141,28.0556,28.0141,28.0487,35800.0
2015-02-19 11:35:00,40.55,40.62,40.5,40.6,36900.0,28.0487,28.0972,28.0141,28.0833,36900.0
2015-02-19 11:40:00,40.6,40.61,40.56,40.57,14600.0,28.0833,28.0902,28.0556,28.0626,14600.0
2015-02-19 11:45:00,40.58,40.62,40.58,40.58,17300.0,28.0695,28.0972,28.0695,28.0695,17300.0
2015-02-19 11:50:00,40.58,40.59,40.55,40.57,9300.0,28.0695,28.0764,28.0487,28.0626,9300.0
2015-02-19 11:55:00,40.58,40.65,40.57,40.65,14300.0,28.0695,28.1179,28.0626,28.1179,14300.0
2015-02-19 12:00:00,40.64,40.65,40.58,40.58,19900.0,28.111,28.1179,28.0695,28.0695,19900.0
2015-02-19 12:05:00,40.58,40.58,40.56,40.56,14000.0,28.0695,28.0695,28.0556,28.0556,14000.0
2015-02-19 12:10:00,40.55,40.58,40.55,40.56,16700.0,28.0487,28.0695,28.0487,28.0556,16700.0
2015-02-19 12:15:00,40.56,40.59,40.55,40.59,18000.0,28.0556,28.0764,28.0487,28.0764,18000.0
2015-02-19 12:20:00,40.59,40.59,40.55,40.55,19400.0,28.0764,28.0764,28.0487,28.0487,19400.0
2015-02-19 12:25:00,40.55,40.55,40.5,40.5,23400.0,28.0487,28.0487,28.0141,28.0141,23400.0
2015-02-19 12:30:00,40.5,40.52,40.47,40.47,33000.0,28.0141,28.028,27.9934,27.9934,33000.0
2015-02-19 12:35:00,40.47,40.49,40.45,40.48,36200.0,27.9934,28.0072,27.9796,28.0003,36200.0
2015-02-19 12:40:00,40.48,40.55,40.48,40.51,31500.0,28.0003,28.0487,28.0003,28.0211,31500.0
2015-02-19 12:45:00,40.51,40.53,40.44,40.44,18200.0,28.0211,28.0349,27.9726,27.9726,18200.0
2015-02-19 12:50:00,40.44,40.45,40.42,40.43,16700.0,27.9726,27.9796,27.9588,27.9657,16700.0
2015-02-19 12:55:00,40.43,40.43,40.38,40.38,14000.0,27.9657,27.9657,27.9311,27.9311,14000.0
2015-02-19 13:00:00,40.38,40.39,40.29,40.3,20800.0,27.9311,27.9381,27.8689,27.8758,20800.0
2015-02-19 13:05:00,40.31,40.36,40.3,40.33,14500.0,27.8827,27.9173,27.8758,27.8966,14500.0
2015-02-19 13:10:00,40.34,40.34,40.31,40.32,11100.0,27.9035,27.9035,27.8827,27.8896,11100.0
2015-02-19 13:15:00,40.33,40.33,40.29,40.29,16400.0,27.8966,27.8966,27.8689,27.8689,16400.0
2015-02-19 13:20:00,40.3,40.34,40.28,40.29,15800.0,27.8758,27.9035,27.862,27.8689,15800.0
2015-02-19 13:25:00,40.29,40.3,40.25,40.27,16800.0,27.8689,27.8758,27.8412,27.8551,16800.0
2015-02-19 13:30:00,40.27,40.29,40.21,40.21,14100.0,27.8551,27.8689,27.8136,27.8136,14100.0
2015-02-19 13:35:00,40.21,40.21,40.14,40.15,23700.0,27.8136,27.8136,27.7651,27.772,23700.0
2015-02-19 13:40:00,40.16,40.21,40.15,40.21,20500.0,27.779,27.8136,27.772,27.8136,20500.0
2015-02-19 13:45:00,40.21,40.27,40.21,40.23,13500.0,27.8136,27.8551,27.8136,27.8274,13500.0
2015-02-19 13:50:00,40.24,40.31,40.24,40.29,11300.0,27.8343,27.8827,27.8343,27.8689,11300.0
2015-02-19 13:55:00,40.3,40.32,40.3,40.31,7800.0,27.8758,27.8896,27.8758,27.8827,7800.0
2015-02-19 14:00:00,40.32,40.36,40.3,40.31,16900.0,27.8896,27.9173,27.8758,27.8827,16900.0
2015-02-19 14:05:00,40.31,40.36,40.31,40.35,20400.0,27.8827,27.9173,27.8827,27.9104,20400.0
2015-02-19 14:10:00,40.34,40.4,40.34,40.39,19500.0,27.9035,27.945,27.9035,27.9381,19500.0
2015-02-19 14:15:00,40.4,40.44,40.36,40.36,20100.0,27.945,27.9726,27.9173,27.9173,20100.0
2015-02-19 14:20:00,40.37,40.39,40.36,40.36,13400.0,27.9242,27.9381,27.9173,27.9173,13400.0
2015-02-19 14:25:00,40.36,40.4,40.35,40.37,15500.0,27.9173,27.945,27.9104,27.9242,15500.0
2015-02-19 14:30:00,40.38,40.4,40.38,40.39,17900.0,27.9311,27.945,27.9311,27.9381,17900.0
2015-02-19 14:35:00,40.37,40.38,40.33,40.34,17600.0,27.9242,27.9311,27.8966,27.9035,17600.0
2015-02-19 14:40:00,40.35,40.38,40.34,40.37,20500.0,27.9104,27.9311,27.9035,27.9242,20500.0
2015-02-19 14:45:00,40.36,40.4,40.36,40.37,16200.0,27.9173,27.945,27.9173,27.9242,16200.0
2015-02-19 14:50:00,40.38,40.4,40.35,40.39,14400.0,27.9311,27.945,27.9104,27.9381,14400.0
2015-02-19 14:55:00,40.39,40.43,40.38,40.42,19400.0,27.9381,27.9657,27.9311,27.9588,19400.0
2015-02-19 15:00:00,40.43,40.44,40.41,40.41,22500.0,27.9657,27.9726,27.9519,27.9519,22500.0
2015-02-19 15:05:00,40.41,40.41,40.37,40.37,26400.0,27.9519,27.9519,27.9242,27.9242,26400.0
2015-02-19 15:10:00,40.36,40.38,40.35,40.35,20600.0,27.9173,27.9311,27.9104,27.9104,20600.0
2015-02-19 15:15:00,40.36,40.36,40.32,40.34,15600.0,27.9173,27.9173,27.8896,27.9035,15600.0
2015-02-19 15:20:00,40.34,40.35,40.31,40.31,26600.0,27.9035,27.9104,27.8827,27.8827,26600.0
2015-02-19 15:25:00,40.31,40.31,40.27,40.27,39300.0,27.8827,27.8827,27.8551,27.8551,39300.0
2015-02-19 15:30:00,40.27,40.32,40.26,40.27,68700.0,27.8551,27.8896,27.8481,27.8551,68700.0
2015-02-19 15:35:00,40.26,40.31,40.26,40.3,63400.0,27.8481,27.8827,27.8481,27.8758,63400.0
2015-02-19 15:40:00,40.3,40.3,40.25,40.26,65700.0,27.8758,27.8758,27.8412,27.8481,65700.0
2015-02-19 15:45:00,40.26,40.26,40.21,40.21,67100.0,27.8481,27.8481,27.8136,27.8136,67100.0
2015-02-19 15:50:00,40.21,40.25,40.19,40.25,128700.0,27.8136,27.8412,27.7997,27.8412,128700.0
2015-02-19 15:55:00,40.25,40.34,40.24,40.28,171600.0,27.8412,27.9035,27.8343,27.862,171600.0
2015-02-20 09:30:00,41.48,42.0,40.9,41.17,318200.0,28.692,29.0517,28.2908,28.4776,318200.0
2015-02-20 09:35:00,41.1,41.21,40.69,41.21,119900.0,28.4292,28.5053,28.1456,28.5053,119900.0
2015-02-20 09:40:00,41.22,41.39,41.13,41.39,230700.0,28.5122,28.6298,28.4499,28.6298,230700.0
2015-02-20 09:45:00,41.38,41.5,41.38,41.39,101200.0,28.6228,28.7059,28.6228,28.6298,101200.0
2015-02-20 09:50:00,41.39,41.39,41.26,41.27,112900.0,28.6298,28.6298,28.5398,28.5468,112900.0
2015-02-20 09:55:00,41.26,41.28,41.2,41.25,47500.0,28.5398,28.5537,28.4983,28.5329,47500.0
2015-02-20 10:00:00,41.25,41.4,41.23,41.39,46200.0,28.5329,28.6367,28.5191,28.6298,46200.0
2015-02-20 10:05:00,41.39,41.4,41.24,41.27,159100.0,28.6298,28.6367,28.526,28.5468,159100.0
2015-02-20 10:10:00,41.26,41.47,41.19,41.47,100100.0,28.5398,28.6851,28.4914,28.6851,100100.0
2015-02-20 10:15:00,41.45,41.46,41.19,41.21,66600.0,28.6713,28.6782,28.4914,28.5053,66600.0
2015-02-20 10:20:00,41.2,41.24,41.2,41.24,61300.0,28.4983,28.526,28.4983,28.526,61300.0
2015-02-20 10:25:00,41.23,41.23,41.08,41.09,49800.0,28.5191,28.5191,28.4153,28.4223,49800.0
2015-02-20 10:30:00,41.09,41.2,41.08,41.2,33800.0,28.4223,28.4983,28.4153,28.4983,33800.0
2015-02-20 10:35:00,41.21,41.35,41.21,41.33,40100.0,28.5053,28.6021,28.5053,28.5883,40100.0
2015-02-20 10:40:00,41.34,41.42,41.3,41.41,102100.0,28.5952,28.6505,28.5675,28.6436,102100.0
2015-02-20 10:45:00,41.41,41.45,41.41,41.43,76500.0,28.6436,28.6713,28.6436,28.6574,76500.0
2015-02-20 10:50:00,41.43,41.52,41.42,41.51,83500.0,28.6574,28.7197,28.6505,28.7128,83500.0
2015-02-20 10:55:00,41.51,41.53,41.44,41.45,46900.0,28.7128,28.7266,28.6644,28.6713,46900.0
2015-02-20 11:00:00,41.45,41.47,41.43,41.44,43200.0,28.6713,28.6851,28.6574,28.6644,43200.0
2015-02-20 11:05:00,41.44,41.47,41.29,41.31,65200.0,28.6644,28.6851,28.5606,28.5744,65200.0
2015-02-20 11:10:00,41.31,41.32,41.2,41.27,37600.0,28.5744,28.5813,28.4983,28.5468,37600.0
2015-02-20 11:15:00,41.28,41.44,41.27,41.41,62500.0,28.5537,28.6644,28.5468,28.6436,62500.0
2015-02-20 11:20:00,41.41,41.42,41.25,41.28,30900.0,28.6436,28.6505,28.5329,28.5537,30900.0
2015-02-20 11:25:00,41.27,41.3,41.17,41.18,32200.0,28.5468,28.5675,28.4776,28.4845,32200.0
2015-02-20 11:30:00,41.18,41.19,41.07,41.1,38900.0,28.4845,28.4914,28.4084,28.4292,38900.0
2015-02-20 11:35:00,41.1,41.11,40.95,40.95,49000.0,28.4292,28.4361,28.3254,28.3254,49000.0
2015-02-20 11:40:00,40.96,40.96,40.79,40.8,66500.0,28.3323,28.3323,28.2147,28.2217,66500.0
2015-02-20 11:45:00,40.8,40.87,40.77,40.87,43600.0,28.2217,28.2701,28.2009,28.2701,43600.0
2015-02-20 11:50:00,40.86,40.93,40.84,40.93,62600.0,28.2632,28.3116,28.2493,28.3116,62600.0
2015-02-20 11:55:00,40.93,40.99,40.92,40.96,34400.0,28.3116,28.3531,28.3047,28.3323,34400.0
2015-02-20 12:00:00,40.96,41.22,40.96,41.22,51200.0,28.3323,28.5122,28.3323,28.5122,51200.0
2015-02-20 12:05:00,41.22,41.27,41.14,41.14,38000.0,28.5122,28.5468,28.4568,28.4568,38000.0
2015-02-20 12:10:00,41.13,41.14,41.1,41.12,32000.0,28.4499,28.4568,28.4292,28.443,32000.0
2015-02-20 12:15:00,41.11,41.18,41.11,41.15,27300.0,28.4361,28.4845,28.4361,28.4638,27300.0
2015-02-20 12:20:00,41.14,41.15,41.09,41.1,188400.0,28.4568,28.4638,28.4223,28.4292,188400.0
2015-02-20 12:25:00,41.09,41.2,41.08,41.16,76900.0,28.4223,28.4983,28.4153,28.4707,76900.0
2015-02-20 12:30:00,41.15,41.15,41.11,41.12,17600.0,28.4638,28.4638,28.4361,28.443,17600.0
2015-02-20 12:35:00,41.12,41.28,41.11,41.27,91900.0,28.443,28.5537,28.4361,28.5468,91900.0
2015-02-20 12:40:00,41.27,41.35,41.27,41.3,55800.0,28.5468,28.6021,28.5468,28.5675,55800.0
2015-02-20 12:45:00,41.31,41.45,41.29,41.44,84500.0,28.5744,28.6713,28.5606,28.6644,84500.0
2015-02-20 12:50:00,41.44,41.47,41.44,41.46,48500.0,28.6644,28.6851,28.6644,28.6782,48500.0
2015-02-20 12:55:00,41.46,41.47,41.35,41.36,30000.0,28.6782,28.6851,28.6021,28.609,30000.0
2015-02-20 13:00:00,41.36,41.44,41.32,41.44,43600.0,28.609,28.6644,28.5813,28.6644,43600.0
2015-02-20 13:05:00,41.45,41.46,41.39,41.42,22500.0,28.6713,28.6782,28.6298,28.6505,22500.0
2015-02-20 13:10:00,41.43,41.47,41.42,41.45,16400.0,28.6574,28.6851,28.6505,28.6713,16400.0
2015-02-20 13:15:00,41.46,41.47,41.41,41.47,15000.0,28.6782,28.6851,28.6436,28.6851,15000.0
2015-02-20 13:20:00,41.46,41.55,41.46,41.51,38900.0,28.6782,28.7404,28.6782,28.7128,38900.0
2015-02-20 13:25:00,41.52,41.57,41.51,41.51,22900.0,28.7197,28.7543,28.7128,28.7128,22900.0
2015-02-20 13:30:00,41.51,41.52,41.47,41.47,38100.0,28.7128,28.7197,28.6851,28.6851,38100.0
2015-02-20 13:35:00,41.48,41.5,41.47,41.5,32600.0,28.692,28.7059,28.6851,28.7059,32600.0
2015-02-20 13:40:00,41.5,41.5,41.48,41.49,29600.0,28.7059,28.7059,28.692,28.6989,29600.0
2015-02-20 13:45:00,41.49,41.6,41.49,41.58,25400.0,28.6989,28.775,28.6989,28.7612,25400.0
2015-02-20 13:50:00,41.56,41.57,41.53,41.53,14100.0,28.7474,28.7543,28.7266,28.7266,14100.0
2015-02-20 13:55:00,41.54,41.56,41.51,41.53,17600.0,28.7335,28.7474,28.7128,28.7266,17600.0
2015-02-20 14:00:00,41.53,41.54,41.52,41.54,13900.0,28.7266,28.7335,28.7197,28.7335,13900.0
2015-02-20 14:05:00,41.54,41.61,41.54,41.61,20800.0,28.7335,28.7819,28.7335,28.7819,20800.0
2015-02-20 14:10:00,41.6,41.61,41.58,41.6,20000.0,28.775,28.7819,28.7612,28.775,20000.0
2015-02-20 14:15:00,41.6,41.62,41.56,41.58,41100.0,28.775,28.7889,28.7474,28.7612,41100.0
2015-02-20 14:20:00,41.57,41.61,41.56,41.61,21200.0,28.7543,28.7819,28.7474,28.7819,21200.0
2015-02-20 14:25:00,41.62,41.72,41.62,41.71,67300.0,28.7889,28.858,28.7889,28.8511,67300.0
2015-02-20 14:30:00,41.7,41.71,41.68,41.7,44200.0,28.8442,28.8511,28.8304,28.8442,44200.0
2015-02-20 14:35:00,41.7,41.71,41.58,41.58,38100.0,28.8442,28.8511,28.7612,28.7612,38100.0
2015-02-20 14:40:00,41.58,41.59,41.56,41.57,19700.0,28.7612,28.7681,28.7474,28.7543,19700.0
2015-02-20 14:45:00,41.56,41.57,41.51,41.52,39200.0,28.7474,28.7543,28.7128,28.7197,39200.0
2015-02-20 14:50:00,41.53,41.55,41.52,41.54,37900.0,28.7266,28.7404,28.7197,28.7335,37900.0
2015-02-20 14:55:00,41.54,41.57,41.53,41.57,34200.0,28.7335,28.7543,28.7266,28.7543,34200.0
2015-02-20 15:00:00,41.57,41.62,41.56,41.56,35200.0,28.7543,28.7889,28.7474,28.7474,35200.0
2015-02-20 15:05:00,41.56,41.62,41.55,41.62,33000.0,28.7474,28.7889,28.7404,28.7889,33000.0
2015-02-20 15:10:00,41.61,41.64,41.61,41.62,24600.0,28.7819,28.8027,28.7819,28.7889,24600.0
2015-02-20 15:15:00,41.62,41.62,41.53,41.55,77000.0,28.7889,28.7889,28.7266,28.7404,77000.0
2015-02-20 15:20:00,41.55,41.55,41.51,41.52,42600.0,28.7404,28.7404,28.7128,28.7197,42600.0
2015-02-20 15:25:00,41.52,41.52,41.49,41.49,65800.0,28.7197,28.7197,28.6989,28.6989,65800.0
2015-02-20 15:30:00,41.49,41.56,41.49,41.56,48000.0,28.6989,28.7474,28.6989,28.7474,48000.0
2015-02-20 15:35:00,41.56,41.6,41.55,41.58,54900.0,28.7474,28.775,28.7404,28.7612,54900.0
2015-02-20 15:40:00,41.59,41.6,41.52,41.56,99200.0,28.7681,28.775,28.7197,28.7474,99200.0
2015-02-20 15:45:00,41.56,41.63,41.55,41.61,144400.0,28.7474,28.7958,28.7404,28.7819,144400.0
2015-02-20 15:50:00,41.61,41.61,41.54,41.6,103700.0,28.7819,28.7819,28.7335,28.775,103700.0
2015-02-20 15:55:00,41.6,41.64,41.58,41.63,213600.0,28.775,28.8027,28.7612,28.7958,213600.0
2015-02-23 09:30:00,41.64,41.9,41.63,41.87,76700.0,28.8027,28.9825,28.7958,28.9618,76700.0
2015-02-23 09:35:00,41.84,41.91,41.72,41.78,38100.0,28.941,28.9895,28.858,28.8995,38100.0
2015-02-23 09:40:00,41.8,42.0,41.8,41.96,57600.0,28.9134,29.0517,28.9134,29.024,57600.0
2015-02-23 09:45:00,41.97,41.99,41.89,41.96,39900.0,29.031,29.0448,28.9756,29.024,39900.0
2015-02-23 09:50:00,41.96,42.03,41.92,41.93,44000.0,29.024,29.0725,28.9964,29.0033,44000.0
2015-02-23 09:55:00,41.93,42.03,41.9,41.97,53900.0,29.0033,29.0725,28.9825,29.031,53900.0
2015-02-23 10:00:00,41.95,42.11,41.93,42.07,97200.0,29.0171,29.1278,29.0033,29.1001,97200.0
2015-02-23 10:05:00,42.07,42.17,42.04,42.16,34100.0,29.1001,29.1693,29.0794,29.1624,34100.0
2015-02-23 10:10:00,42.16,42.17,42.08,42.12,80400.0,29.1624,29.1693,29.107,29.1347,80400.0
2015-02-23 10:15:00,42.12,42.17,42.06,42.08,32500.0,29.1347,29.1693,29.0932,29.107,32500.0
2015-02-23 10:20:00,42.08,42.14,42.02,42.1,56200.0,29.107,29.1485,29.0655,29.1209,56200.0
2015-02-23 10:25:00,42.11,42.12,42.02,42.03,29900.0,29.1278,29.1347,29.0655,29.0725,29900.0
2015-02-23 10:30:00,42.02,42.04,41.96,41.98,40000.0,29.0655,29.0794,29.024,29.0379,40000.0
2015-02-23 10:35:00,41.98,42.06,41.98,42.04,35100.0,29.0379,29.0932,29.0379,29.0794,35100.0
2015-02-23 10:40:00,42.04,42.1,42.0,42.04,37500.0,29.0794,29.1209,29.0517,29.0794,37500.0
2015-02-23 10:45:00,42.04,42.08,42.01,42.05,35000.0,29.0794,29.107,29.0586,29.0863,35000.0
2015-02-23 10:50:00,42.05,42.08,41.96,41.96,79800.0,29.0863,29.107,29.024,29.024,79800.0
2015-02-23 10:55:00,41.96,42.07,41.93,42.07,35600.0,29.024,29.1001,29.0033,29.1001,35600.0
2015-02-23 11:00:00,42.07,42.12,42.04,42.12,37000.0,29.1001,29.1347,29.0794,29.1347,37000.0
2015-02-23 11:05:00,42.11,42.13,42.04,42.04,37500.0,29.1278,29.1416,29.0794,29.0794,37500.0
2015-02-23 11:10:00,42.05,42.05,41.99,42.02,33300.0,29.0863,29.0863,29.0448,29.0655,33300.0
2015-02-23 11:15:00,42.02,42.12,42.01,42.1,27000.0,29.0655,29.1347,29.0586,29.1209,27000.0
2015-02-23 11:20:00,42.1,42.16,42.09,42.09,50600.0,29.1209,29.1624,29.114,29.114,50600.0
2015-02-23 11:25:00,42.1,42.12,42.01,42.04,120100.0,29.1209,29.1347,29.0586,29.0794,120100.0
2015-02-23 11:30:00,42.04,42.12,42.04,42.09,91300.0,29.0794,29.1347,29.0794,29.114,91300.0
2015-02-23 11:35:00,42.1,42.12,42.03,42.11,72100.0,29.1209,29.1347,29.0725,29.1278,72100.0
2015-02-23 11:40:00,42.12,42.15,42.08,42.15,52900.0,29.1347,29.1555,29.107,29.1555,52900.0
2015-02-23 11:45:00,42.15,42.26,42.13,42.21,97300.0,29.1555,29.2316,29.1416,29.197,97300.0
2015-02-23 11:50:00,42.22,42.27,42.17,42.26,37800.0,29.2039,29.2385,29.1693,29.2316,37800.0
2015-02-23 11:55:00,42.26,42.29,42.25,42.29,32500.0,29.2316,29.2523,29.2246,29.2523,32500.0
2015-02-23 12:00:00,42.29,42.45,42.21,42.37,109000.0,29.2523,29.363,29.197,29.3076,109000.0
2015-02-23 12:05:00,42.37,42.39,42.27,42.28,125600.0,29.3076,29.3215,29.2385,29.2454,125600.0
2015-02-23 12:10:00,42.28,42.29,42.22,42.28,64900.0,29.2454,29.2523,29.2039,29.2454,64900.0
2015-02-23 12:15:00,42.29,42.36,42.29,42.31,41400.0,29.2523,29.3007,29.2523,29.2661,41400.0
2015-02-23 12:20:00,42.31,42.31,42.24,42.31,32400.0,29.2661,29.2661,29.2177,29.2661,32400.0
2015-02-23 12:25:00,42.31,42.38,42.3,42.33,45800.0,29.2661,29.3146,29.2592,29.28,45800.0
2015-02-23 12:30:00,42.32,42.33,42.25,42.29,45900.0,29.2731,29.28,29.2246,29.2523,45900.0
2015-02-23 12:35:00,42.29,42.32,42.24,42.25,54300.0,29.2523,29.2731,29.2177,29.2246,54300.0
2015-02-23 12:40:00,42.25,42.31,42.24,42.3,33500.0,29.2246,29.2661,29.2177,29.2592,33500.0
2015-02-23 12:45:00,42.31,42.36,42.3,42.31,25500.0,29.2661,29.3007,29.2592,29.2661,25500.0
2015-02-23 12:50:00,42.31,42.35,42.24,42.32,18200.0,29.2661,29.2938,29.2177,29.2731,18200.0
2015-02-23 12:55:00,42.32,42.39,42.32,42.34,22700.0,29.2731,29.3215,29.2731,29.2869,22700.0
2015-02-23 13:00:00,42.34,42.35,42.3,42.3,36700.0,29.2869,29.2938,29.2592,29.2592,36700.0
2015-02-23 13:05:00,42.29,42.34,42.26,42.34,28500.0,29.2523,29.2869,29.2316,29.2869,28500.0
2015-02-23 13:10:00,42.35,42.41,42.35,42.35,31200.0,29.2938,29.3353,29.2938,29.2938,31200.0
2015-02-23 13:15:00,42.34,42.39,42.28,42.37,22500.0,29.2869,29.3215,29.2454,29.3076,22500.0
2015-02-23 13:20:00,42.37,42.37,42.26,42.27,21000.0,29.3076,29.3076,29.2316,29.2385,21000.0
2015-02-23 13:25:00,42.27,42.39,42.27,42.35,36700.0,29.2385,29.3215,29.2385,29.2938,36700.0
2015-02-23 13:30:00,42.35,42.42,42.31,42.32,29900.0,29.2938,29.3422,29.2661,29.2731,29900.0
2015-02-23 13:35:00,42.31,42.32,42.23,42.28,37500.0,29.2661,29.2731,29.2108,29.2454,37500.0
2015-02-23 13:40:00,42.28,42.36,42.28,42.33,32600.0,29.2454,29.3007,29.2454,29.28,32600.0
2015-02-23 13:45:00,42.33,42.38,42.32,42.37,25200.0,29.28,29.3146,29.2731,29.3076,25200.0
2015-02-23 13:50:00,42.38,42.43,42.32,42.32,38600.0,29.3146,29.3491,29.2731,29.2731,38600.0
2015-02-23 13:55:00,42.32,42.38,42.28,42.36,32000.0,29.2731,29.3146,29.2454,29.3007,32000.0
2015-02-23 14:00:00,42.35,42.46,42.35,42.43,41300.0,29.2938,29.3699,29.2938,29.3491,41300.0
2015-02-23 14:05:00,42.43,42.54,42.43,42.51,39000.0,29.3491,29.4252,29.3491,29.4045,39000.0
2015-02-23 14:10:00,42.51,42.51,42.35,42.37,49700.0,29.4045,29.4045,29.2938,29.3076,49700.0
2015-02-23 14:15:00,42.37,42.53,42.36,42.5,25600.0,29.3076,29.4183,29.3007,29.3976,25600.0
2015-02-23 14:20:00,42.5,42.57,42.5,42.52,36200.0,29.3976,29.446,29.3976,29.4114,36200.0
2015-02-23 14:25:00,42.53,42.64,42.52,42.6,35400.0,29.4183,29.4944,29.4114,29.4667,35400.0
2015-02-23 14:30:00,42.59,42.62,42.53,42.55,47200.0,29.4598,29.4806,29.4183,29.4321,47200.0
2015-02-23 14:35:00,42.55,42.61,42.49,42.49,38000.0,29.4321,29.4736,29.3906,29.3906,38000.0
2015-02-23 14:40:00,42.5,42.56,42.49,42.55,40000.0,29.3976,29.4391,29.3906,29.4321,40000.0
2015-02-23 14:45:00,42.56,42.58,42.52,42.58,37800.0,29.4391,29.4529,29.4114,29.4529,37800.0
2015-02-23 14:50:00,42.58,42.63,42.55,42.63,38400.0,29.4529,29.4875,29.4321,29.4875,38400.0
2015-02-23 14:55:00,42.63,42.67,42.57,42.59,64100.0,29.4875,29.5152,29.446,29.4598,64100.0
2015-02-23 15:00:00,42.59,42.62,42.55,42.55,34900.0,29.4598,29.4806,29.4321,29.4321,34900.0
2015-02-23 15:05:00,42.54,42.58,42.52,42.52,41900.0,29.4252,29.4529,29.4114,29.4114,41900.0
2015-02-23 15:10:00,42.52,42.57,42.52,42.56,30100.0,29.4114,29.446,29.4114,29.4391,30100.0
2015-02-23 15:15:00,42.55,42.61,42.54,42.6,37700.0,29.4321,29.4736,29.4252,29.4667,37700.0
2015-02-23 15:20:00,42.6,42.61,42.49,42.53,60500.0,29.4667,29.4736,29.3906,29.4183,60500.0
2015-02-23 15:25:00,42.52,42.54,42.48,42.51,47200.0,29.4114,29.4252,29.3837,29.4045,47200.0
2015-02-23 15:30:00,42.51,42.53,42.48,42.5,61100.0,29.4045,29.4183,29.3837,29.3976,61100.0
2015-02-23 15:35:00,42.51,42.63,42.5,42.59,71900.0,29.4045,29.4875,29.3976,29.4598,71900.0
2015-02-23 15:40:00,42.58,42.64,42.58,42.63,55100.0,29.4529,29.4944,29.4529,29.4875,55100.0
2015-02-23 15:45:00,42.64,42.66,42.58,42.58,92100.0,29.4944,29.5082,29.4529,29.4529,92100.0
2015-02-23 15:50:00,42.59,42.63,42.56,42.6,123500.0,29.4598,29.4875,29.4391,29.4667,123500.0
2015-02-23 15:55:00,42.6,42.61,42.59,42.59,113300.0,29.4667,29.4736,29.4598,29.4598,113300.0
2015-02-24 09:30:00,42.68,42.75,42.64,42.75,81800.0,29.5221,29.5705,29.4944,29.5705,81800.0
2015-02-24 09:35:00,42.74,42.89,42.73,42.89,34100.0,29.5636,29.6673,29.5567,29.6673,34100.0
2015-02-24 09:40:00,42.89,42.91,42.76,42.77,32900.0,29.6673,29.6812,29.5774,29.5843,32900.0
2015-02-24 09:45:00,42.78,42.98,42.78,42.86,44300.0,29.5912,29.7296,29.5912,29.6466,44300.0
2015-02-24 09:50:00,42.87,43.03,42.87,42.97,42700.0,29.6535,29.7642,29.6535,29.7227,42700.0
2015-02-24 09:55:00,42.97,43.13,42.97,43.13,24400.0,29.7227,29.8333,29.7227,29.8333,24400.0
2015-02-24 10:00:00,43.15,43.16,42.88,42.92,37700.0,29.8472,29.8541,29.6604,29.6881,37700.0
2015-02-24 10:05:00,42.92,43.1,42.92,43.1,39400.0,29.6881,29.8126,29.6881,29.8126,39400.0
2015-02-24 10:10:00,43.1,43.14,43.07,43.11,34500.0,29.8126,29.8403,29.7918,29.8195,34500.0
2015-02-24 10:15:00,43.11,43.14,43.08,43.14,34700.0,29.8195,29.8403,29.7988,29.8403,34700.0
2015-02-24 10:20:00,43.13,43.19,43.06,43.12,54300.0,29.8333,29.8748,29.7849,29.8264,54300.0
2015-02-24 10:25:00,43.12,43.23,43.12,43.23,49300.0,29.8264,29.9025,29.8264,29.9025,49300.0
2015-02-24 10:30:00,43.23,43.26,43.17,43.18,42400.0,29.9025,29.9233,29.861,29.8679,42400.0
2015-02-24 10:35:00,43.17,43.24,43.17,43.24,42200.0,29.861,29.9094,29.861,29.9094,42200.0
2015-02-24 10:40:00,43.25,43.3,43.25,43.27,54500.0,29.9163,29.9509,29.9163,29.9302,54500.0
2015-02-24 10:45:00,43.28,43.41,43.28,43.4,46500.0,29.9371,30.027,29.9371,30.0201,46500.0
2015-02-24 10:50:00,43.4,43.41,43.32,43.34,61900.0,30.0201,30.027,29.9648,29.9786,61900.0
2015-02-24 10:55:00,43.35,43.46,43.34,43.45,43200.0,29.9855,30.0616,29.9786,30.0547,43200.0
2015-02-24 11:00:00,43.46,43.48,43.41,43.48,41700.0,30.0616,30.0754,30.027,30.0754,41700.0
2015-02-24 11:05:00,43.48,43.53,43.44,43.5,47600.0,30.0754,30.11,30.0478,30.0893,47600.0
2015-02-24 11:10:00,43.5,43.62,43.5,43.59,40300.0,30.0893,30.1723,30.0893,30.1515,40300.0
2015-02-24 11:15:00,43.59,43.65,43.54,43.63,56700.0,30.1515,30.193,30.1169,30.1792,56700.0
2015-02-24 11:20:00,43.64,43.66,43.55,43.6,43200.0,30.1861,30.1999,30.1239,30.1584,43200.0
2015-02-24 11:25:00,43.6,43.67,43.57,43.67,76700.0,30.1584,30.2069,30.1377,30.2069,76700.0
2015-02-24 11:30:00,43.67,43.69,43.52,43.52,53000.0,30.2069,30.2207,30.1031,30.1031,53000.0
2015-02-24 11:35:00,43.52,43.62,43.5,43.61,35400.0,30.1031,30.1723,30.0893,30.1654,35400.0
2015-02-24 11:40:00,43.61,43.62,43.49,43.51,36000.0,30.1654,30.1723,30.0824,30.0962,36000.0
2015-02-24 11:45:00,43.51,43.54,43.43,43.45,36100.0,30.0962,30.1169,30.0408,30.0547,36100.0
2015-02-24 11:50:00,43.45,43.45,43.35,43.37,29100.0,30.0547,30.0547,29.9855,29.9993,29100.0
2015-02-24 11:55:00,43.37,43.38,43.32,43.34,35600.0,29.9993,30.0063,29.9648,29.9786,35600.0
2015-02-24 12:00:00,43.34,43.35,43.31,43.31,31200.0,29.9786,29.9855,29.9578,29.9578,31200.0
2015-02-24 12:05:00,43.3,43.36,43.28,43.36,42600.0,29.9509,29.9924,29.9371,29.9924,42600.0
2015-02-24 12:10:00,43.37,43.41,43.34,43.4,32800.0,29.9993,30.027,29.9786,30.0201,32800.0
2015-02-24 12:15:00,43.4,43.4,43.3,43.3,50300.0,30.0201,30.0201,29.9509,29.9509,50300.0
2015-02-24 12:20:00,43.31,43.33,43.26,43.32,24500.0,29.9578,29.9717,29.9233,29.9648,24500.0
2015-02-24 12:25:00,43.32,43.33,43.29,43.33,18900.0,29.9648,29.9717,29.944,29.9717,18900.0
2015-02-24 12:30:00,43.33,43.33,43.17,43.25,89300.0,29.9717,29.9717,29.861,29.9163,89300.0
2015-02-24 12:35:00,43.25,43.26,43.21,43.22,107800.0,29.9163,29.9233,29.8887,29.8956,107800.0
2015-02-24 12:40:00,43.23,43.25,43.17,43.18,24700.0,29.9025,29.9163,29.861,29.8679,24700.0
2015-02-24 12:45:00,43.18,43.24,43.15,43.23,19600.0,29.8679,29.9094,29.8472,29.9025,19600.0
2015-02-24 12:50:00,43.24,43.26,43.19,43.22,86400.0,29.9094,29.9233,29.8748,29.8956,86400.0
2015-02-24 12:55:00,43.23,43.26,43.17,43.18,47200.0,29.9025,29.9233,29.861,29.8679,47200.0
2015-02-24 13:00:00,43.19,43.23,43.16,43.19,25000.0,29.8748,29.9025,29.8541,29.8748,25000.0
2015-02-24 13:05:00,43.19,43.23,43.19,43.22,18700.0,29.8748,29.9025,29.8748,29.8956,18700.0
2015-02-24 13:10:00,43.23,43.24,43.18,43.24,29300.0,29.9025,29.9094,29.8679,29.9094,29300.0
2015-02-24 13:15:00,43.23,43.24,43.19,43.22,36200.0,29.9025,29.9094,29.8748,29.8956,36200.0
2015-02-24 13:20:00,43.21,43.22,43.15,43.16,28600.0,29.8887,29.8956,29.8472,29.8541,28600.0
2015-02-24 13:25:00,43.16,43.16,43.08,43.09,24400.0,29.8541,29.8541,29.7988,29.8057,24400.0
2015-02-24 13:30:00,43.09,43.1,43.04,43.06,51500.0,29.8057,29.8126,29.7711,29.7849,51500.0
2015-02-24 13:35:00,43.06,43.07,43.02,43.02,23300.0,29.7849,29.7918,29.7572,29.7572,23300.0
2015-02-24 13:40:00,43.03,43.13,43.01,43.13,22100.0,29.7642,29.8333,29.7503,29.8333,22100.0
2015-02-24 13:45:00,43.13,43.22,43.12,43.2,142300.0,29.8333,29.8956,29.8264,29.8818,142300.0
2015-02-24 13:50:00,43.19,43.2,43.12,43.13,17300.0,29.8748,29.8818,29.8264,29.8333,17300.0
2015-02-24 13:55:00,43.13,43.23,43.13,43.2,37300.0,29.8333,29.9025,29.8333,29.8818,37300.0
2015-02-24 14:00:00,43.21,43.27,43.2,43.25,37500.0,29.8887,29.9302,29.8818,29.9163,37500.0
2015-02-24 14:05:00,43.25,43.26,43.17,43.17,29000.0,29.9163,29.9233,29.861,29.861,29000.0
2015-02-24 14:10:00,43.17,43.21,43.13,43.21,17700.0,29.861,29.8887,29.8333,29.8887,17700.0
2015-02-24 14:15:00,43.21,43.21,43.11,43.11,28400.0,29.8887,29.8887,29.8195,29.8195,28400.0
2015-02-24 14:20:00,43.11,43.2,43.1,43.18,24600.0,29.8195,29.8818,29.8126,29.8679,24600.0
2015-02-24 14:25:00,43.18,43.22,43.13,43.18,22600.0,29.8679,29.8956,29.8333,29.8679,22600.0
2015-02-24 14:30:00,43.18,43.19,43.08,43.09,34800.0,29.8679,29.8748,29.7988,29.8057,34800.0
2015-02-24 14:35:00,43.1,43.19,43.1,43.17,28300.0,29.8126,29.8748,29.8126,29.861,28300.0
2015-02-24 14:40:00,43.17,43.2,43.14,43.17,22700.0,29.861,29.8818,29.8403,29.861,22700.0
2015-02-24 14:45:00,43.18,43.18,43.13,43.13,18800.0,29.8679,29.8679,29.8333,29.8333,18800.0
2015-02-24 14:50:00,43.14,43.17,43.1,43.17,78400.0,29.8403,29.861,29.8126,29.861,78400.0
2015-02-24 14:55:00,43.17,43.17,43.04,43.04,72600.0,29.861,29.861,29.7711,29.7711,72600.0
2015-02-24 15:00:00,43.04,43.17,43.04,43.16,88500.0,29.7711,29.861,29.7711,29.8541,88500.0
2015-02-24 15:05:00,43.17,43.18,43.11,43.12,92400.0,29.861,29.8679,29.8195,29.8264,92400.0
2015-02-24 15:10:00,43.11,43.19,43.11,43.18,31000.0,29.8195,29.8748,29.8195,29.8679,31000.0
2015-02-24 15:15:00,43.19,43.22,43.18,43.21,39100.0,29.8748,29.8956,29.8679,29.8887,39100.0
2015-02-24 15:20:00,43.2,43.24,43.2,43.22,57700.0,29.8818,29.9094,29.8818,29.8956,57700.0
2015-02-24 15:25:00,43.22,43.25,43.18,43.25,63100.0,29.8956,29.9163,29.8679,29.9163,63100.0
2015-02-24 15:30:00,43.25,43.25,43.21,43.22,116000.0,29.9163,29.9163,29.8887,29.8956,116000.0
2015-02-24 15:35:00,43.22,43.23,43.18,43.22,71400.0,29.8956,29.9025,29.8679,29.8956,71400.0
2015-02-24 15:40:00,43.22,43.29,43.21,43.28,70200.0,29.8956,29.944,29.8887,29.9371,70200.0
2015-02-24 15:45:00,43.27,43.28,43.19,43.19,87900.0,29.9302,29.9371,29.8748,29.8748,87900.0
2015-02-24 15:50:00,43.19,43.21,43.18,43.19,106600.0,29.8748,29.8887,29.8679,29.8748,106600.0
2015-02-24 15:55:00,43.19,43.22,43.13,43.17,440700.0,29.8748,29.8956,29.8333,29.861,440700.0
2015-02-25 09:30:00,43.28,43.3,43.05,43.2,62000.0,29.9371,29.9509,29.778,29.8818,62000.0
2015-02-25 09:35:00,43.22,43.33,43.13,43.23,57300.0,29.8956,29.9717,29.8333,29.9025,57300.0
2015-02-25 09:40:00,43.25,43.25,43.07,43.07,56600.0,29.9163,29.9163,29.7918,29.7918,56600.0
2015-02-25 09:45:00,43.06,43.09,42.95,42.95,38900.0,29.7849,29.8057,29.7088,29.7088,38900.0
2015-02-25 09:50:00,42.95,43.0,42.92,42.98,40600.0,29.7088,29.7434,29.6881,29.7296,40600.0
2015-02-25 09:55:00,42.98,43.0,42.88,42.9,25200.0,29.7296,29.7434,29.6604,29.6742,25200.0
2015-02-25 10:00:00,42.93,42.99,42.87,42.91,36400.0,29.695,29.7365,29.6535,29.6812,36400.0
2015-02-25 10:05:00,42.91,42.95,42.8,42.8,33800.0,29.6812,29.7088,29.6051,29.6051,33800.0
2015-02-25 10:10:00,42.8,42.87,42.78,42.83,49400.0,29.6051,29.6535,29.5912,29.6258,49400.0
2015-02-25 10:15:00,42.83,42.84,42.73,42.76,50900.0,29.6258,29.6327,29.5567,29.5774,50900.0
2015-02-25 10:20:00,42.76,42.78,42.69,42.74,78500.0,29.5774,29.5912,29.529,29.5636,78500.0
2015-02-25 10:25:00,42.74,42.77,42.71,42.75,69700.0,29.5636,29.5843,29.5428,29.5705,69700.0
2015-02-25 10:30:00,42.75,42.76,42.64,42.68,71400.0,29.5705,29.5774,29.4944,29.5221,71400.0
2015-02-25 10:35:00,42.69,42.74,42.68,42.73,38300.0,29.529,29.5636,29.5221,29.5567,38300.0
2015-02-25 10:40:00,42.73,42.78,42.7,42.75,49900.0,29.5567,29.5912,29.5359,29.5705,49900.0
2015-02-25 10:45:00,42.76,42.78,42.7,42.7,40100.0,29.5774,29.5912,29.5359,29.5359,40100.0
2015-02-25 10:50:00,42.69,42.69,42.62,42.65,35000.0,29.529,29.529,29.4806,29.5013,35000.0
2015-02-25 10:55:00,42.66,42.67,42.57,42.58,41800.0,29.5082,29.5152,29.446,29.4529,41800.0
2015-02-25 11:00:00,42.58,42.64,42.57,42.58,32900.0,29.4529,29.4944,29.446,29.4529,32900.0
2015-02-25 11:05:00,42.59,42.62,42.52,42.57,28100.0,29.4598,29.4806,29.4114,29.446,28100.0
2015-02-25 11:10:00,42.57,42.59,42.54,42.58,39800.0,29.446,29.4598,29.4252,29.4529,39800.0
2015-02-25 11:15:00,42.58,42.58,42.52,42.55,24000.0,29.4529,29.4529,29.4114,29.4321,24000.0
2015-02-25 11:20:00,42.55,42.56,42.48,42.54,60600.0,29.4321,29.4391,29.3837,29.4252,60600.0
2015-02-25 11:25:00,42.54,42.54,42.5,42.52,28800.0,29.4252,29.4252,29.3976,29.4114,28800.0
2015-02-25 11:30:00,42.54,42.57,42.51,42.53,13800.0,29.4252,29.446,29.4045,29.4183,13800.0
2015-02-25 11:35:00,42.54,42.54,42.47,42.49,26300.0,29.4252,29.4252,29.3768,29.3906,26300.0
2015-02-25 11:40:00,42.5,42.52,42.44,42.44,31800.0,29.3976,29.4114,29.3561,29.3561,31800.0
2015-02-25 11:45:00,42.45,42.49,42.42,42.42,26800.0,29.363,29.3906,29.3422,29.3422,26800.0
2015-02-25 11:50:00,42.42,42.49,42.42,42.46,25600.0,29.3422,29.3906,29.3422,29.3699,25600.0
2015-02-25 11:55:00,42.45,42.5,42.43,42.5,29500.0,29.363,29.3976,29.3491,29.3976,29500.0
2015-02-25 12:00:00,42.49,42.49,42.46,42.47,28100.0,29.3906,29.3906,29.3699,29.3768,28100.0
2015-02-25 12:05:00,42.47,42.55,42.46,42.52,26800.0,29.3768,29.4321,29.3699,29.4114,26800.0
2015-02-25 12:10:00,42.52,42.54,42.49,42.54,34500.0,29.4114,29.4252,29.3906,29.4252,34500.0
2015-02-25 12:15:00,42.54,42.54,42.49,42.5,29900.0,29.4252,29.4252,29.3906,29.3976,29900.0
2015-02-25 12:20:00,42.5,42.55,42.47,42.54,16100.0,29.3976,29.4321,29.3768,29.4252,16100.0
2015-02-25 12:25:00,42.54,42.62,42.54,42.61,38900.0,29.4252,29.4806,29.4252,29.4736,38900.0
2015-02-25 12:30:00,42.62,42.64,42.6,42.61,20100.0,29.4806,29.4944,29.4667,29.4736,20100.0
2015-02-25 12:35:00,42.62,42.64,42.57,42.63,23200.0,29.4806,29.4944,29.446,29.4875,23200.0
2015-02-25 12:40:00,42.64,42.67,42.63,42.66,10100.0,29.4944,29.5152,29.4875,29.5082,10100.0
2015-02-25 12:45:00,42.66,42.67,42.63,42.63,25200.0,29.5082,29.5152,29.4875,29.4875,25200.0
2015-02-25 12:50:00,42.66,42.67,42.6,42.63,19600.0,29.5082,29.5152,29.4667,29.4875,19600.0
2015-02-25 12:55:00,42.63,42.63,42.56,42.58,22200.0,29.4875,29.4875,29.4391,29.4529,22200.0
2015-02-25 13:00:00,42.59,42.63,42.59,42.61,22100.0,29.4598,29.4875,29.4598,29.4736,22100.0
2015-02-25 13:05:00,42.61,42.62,42.54,42.54,15300.0,29.4736,29.4806,29.4252,29.4252,15300.0
2015-02-25 13:10:00,42.55,42.57,42.49,42.56,15400.0,29.4321,29.446,29.3906,29.4391,15400.0
2015-02-25 13:15:00,42.56,42.57,42.48,42.54,29200.0,29.4391,29.446,29.3837,29.4252,29200.0
2015-02-25 13:20:00,42.54,42.56,42.5,42.5,21600.0,29.4252,29.4391,29.3976,29.3976,21600.0
2015-02-25 13:25:00,42.51,42.53,42.49,42.49,16600.0,29.4045,29.4183,29.3906,29.3906,16600.0
2015-02-25 13:30:00,42.49,42.51,42.42,42.44,47500.0,29.3906,29.4045,29.3422,29.3561,47500.0
2015-02-25 13:35:00,42.45,42.47,42.43,42.44,27900.0,29.363,29.3768,29.3491,29.3561,27900.0
2015-02-25 13:40:00,42.44,42.46,42.4,42.4,85500.0,29.3561,29.3699,29.3284,29.3284,85500.0
2015-02-25 13:45:00,42.4,42.41,42.34,42.4,56400.0,29.3284,29.3353,29.2869,29.3284,56400.0
2015-02-25 13:50:00,42.39,42.45,42.39,42.43,32600.0,29.3215,29.363,29.3215,29.3491,32600.0
2015-02-25 13:55:00,42.43,42.47,42.4,42.4,37700.0,29.3491,29.3768,29.3284,29.3284,37700.0
2015-02-25 14:00:00,42.41,42.45,42.4,42.42,29700.0,29.3353,29.363,29.3284,29.3422,29700.0
2015-02-25 14:05:00,42.41,42.42,42.35,42.39,36400.0,29.3353,29.3422,29.2938,29.3215,36400.0
2015-02-25 14:10:00,42.39,42.41,42.37,42.37,30200.0,29.3215,29.3353,29.3076,29.3076,30200.0
2015-02-25 14:15:00,42.37,42.38,42.3,42.38,37700.0,29.3076,29.3146,29.2592,29.3146,37700.0
2015-02-25 14:20:00,42.37,42.38,42.32,42.36,52800.0,29.3076,29.3146,29.2731,29.3007,52800.0
2015-02-25 14:25:00,42.37,42.38,42.33,42.37,40300.0,29.3076,29.3146,29.28,29.3076,40300.0
2015-02-25 14:30:00,42.37,42.38,42.24,42.24,35900.0,29.3076,29.3146,29.2177,29.2177,35900.0
2015-02-25 14:35:00,42.23,42.28,42.2,42.24,36300.0,29.2108,29.2454,29.19,29.2177,36300.0
2015-02-25 14:40:00,42.24,42.29,42.19,42.26,39700.0,29.2177,29.2523,29.1831,29.2316,39700.0
2015-02-25 14:45:00,42.26,42.33,42.25,42.31,21700.0,29.2316,29.28,29.2246,29.2661,21700.0
2015-02-25 14:50:00,42.32,42.32,42.26,42.27,57000.0,29.2731,29.2731,29.2316,29.2385,57000.0
2015-02-25 14:55:00,42.28,42.31,42.23,42.23,26900.0,29.2454,29.2661,29.2108,29.2108,26900.0
2015-02-25 15:00:00,42.24,42.24,42.15,42.16,48300.0,29.2177,29.2177,29.1555,29.1624,48300.0
2015-02-25 15:05:00,42.14,42.2,42.13,42.18,32400.0,29.1485,29.19,29.1416,29.1762,32400.0
2015-02-25 15:10:00,42.18,42.21,42.14,42.16,32000.0,29.1762,29.197,29.1485,29.1624,32000.0
2015-02-25 15:15:00,42.14,42.19,42.12,42.15,41900.0,29.1485,29.1831,29.1347,29.1555,41900.0
2015-02-25 15:20:00,42.15,42.19,42.12,42.17,52000.0,29.1555,29.1831,29.1347,29.1693,52000.0
2015-02-25 15:25:00,42.18,42.2,42.14,42.14,40200.0,29.1762,29.19,29.1485,29.1485,40200.0
2015-02-25 15:30:00,42.14,42.2,42.13,42.15,73800.0,29.1485,29.19,29.1416,29.1555,73800.0
2015-02-25 15:35:00,42.15,42.18,42.14,42.16,75900.0,29.1555,29.1762,29.1485,29.1624,75900.0
2015-02-25 15:40:00,42.16,42.19,42.15,42.19,59500.0,29.1624,29.1831,29.1555,29.1831,59500.0
2015-02-25 15:45:00,42.19,42.25,42.19,42.22,107200.0,29.1831,29.2246,29.1831,29.2039,107200.0
2015-02-25 15:50:00,42.21,42.23,42.19,42.23,94600.0,29.197,29.2108,29.1831,29.2108,94600.0
2015-02-25 15:55:00,42.23,42.25,42.2,42.22,187000.0,29.2108,29.2246,29.19,29.2039,187000.0
2015-02-26 09:30:00,42.37,42.5,42.16,42.18,57300.0,29.3076,29.3976,29.1624,29.1762,57300.0
2015-02-26 09:35:00,42.16,42.2,42.05,42.06,16100.0,29.1624,29.19,29.0863,29.0932,16100.0
2015-02-26 09:40:00,42.07,42.18,42.05,42.16,27700.0,29.1001,29.1762,29.0863,29.1624,27700.0
2015-02-26 09:45:00,42.15,42.26,42.06,42.23,32800.0,29.1555,29.2316,29.0932,29.2108,32800.0
2015-02-26 09:50:00,42.24,42.26,42.18,42.18,18800.0,29.2177,29.2316,29.1762,29.1762,18800.0
2015-02-26 09:55:00,42.19,42.23,42.11,42.12,36000.0,29.1831,29.2108,29.1278,29.1347,36000.0
2015-02-26 10:00:00,42.1,42.16,42.1,42.15,19300.0,29.1209,29.1624,29.1209,29.1555,19300.0
2015-02-26 10:05:00,42.15,42.24,42.13,42.18,24600.0,29.1555,29.2177,29.1416,29.1762,24600.0
2015-02-26 10:10:00,42.18,42.24,42.16,42.23,59100.0,29.1762,29.2177,29.1624,29.2108,59100.0
2015-02-26 10:15:00,42.24,42.31,42.2,42.25,104300.0,29.2177,29.2661,29.19,29.2246,104300.0
2015-02-26 10:20:00,42.25,42.3,42.24,42.3,24700.0,29.2246,29.2592,29.2177,29.2592,24700.0
2015-02-26 10:25:00,42.31,42.32,42.27,42.3,21000.0,29.2661,29.2731,29.2385,29.2592,21000.0
2015-02-26 10:30:00,42.29,42.36,42.29,42.34,33100.0,29.2523,29.3007,29.2523,29.2869,33100.0
2015-02-26 10:35:00,42.35,42.41,42.33,42.4,74900.0,29.2938,29.3353,29.28,29.3284,74900.0
2015-02-26 10:40:00,42.41,42.41,42.31,42.34,78000.0,29.3353,29.3353,29.2661,29.2869,78000.0
2015-02-26 10:45:00,42.33,42.36,42.28,42.33,52100.0,29.28,29.3007,29.2454,29.28,52100.0
2015-02-26 10:50:00,42.33,42.36,42.32,42.36,40300.0,29.28,29.3007,29.2731,29.3007,40300.0
2015-02-26 10:55:00,42.36,42.37,42.31,42.31,26700.0,29.3007,29.3076,29.2661,29.2661,26700.0
2015-02-26 11:00:00,42.31,42.38,42.31,42.38,38200.0,29.2661,29.3146,29.2661,29.3146,38200.0
2015-02-26 11:05:00,42.39,42.44,42.38,42.43,52200.0,29.3215,29.3561,29.3146,29.3491,52200.0
2015-02-26 11:10:00,42.43,42.46,42.42,42.45,70200.0,29.3491,29.3699,29.3422,29.363,70200.0
2015-02-26 11:15:00,42.45,42.49,42.45,42.49,42600.0,29.363,29.3906,29.363,29.3906,42600.0
2015-02-26 11:20:00,42.48,42.56,42.47,42.55,123400.0,29.3837,29.4391,29.3768,29.4321,123400.0
2015-02-26 11:25:00,42.56,42.56,42.51,42.54,33300.0,29.4391,29.4391,29.4045,29.4252,33300.0
2015-02-26 11:30:00,42.53,42.58,42.53,42.58,48200.0,29.4183,29.4529,29.4183,29.4529,48200.0
2015-02-26 11:35:00,42.58,42.65,42.58,42.65,20400.0,29.4529,29.5013,29.4529,29.5013,20400.0
2015-02-26 11:40:00,42.65,42.69,42.64,42.67,36400.0,29.5013,29.529,29.4944,29.5152,36400.0
2015-02-26 11:45:00,42.66,42.66,42.6,42.61,24500.0,29.5082,29.5082,29.4667,29.4736,24500.0
2015-02-26 11:50:00,42.61,42.62,42.57,42.59,32200.0,29.4736,29.4806,29.446,29.4598,32200.0
2015-02-26 11:55:00,42.59,42.6,42.55,42.57,29500.0,29.4598,29.4667,29.4321,29.446,29500.0
2015-02-26 12:00:00,42.57,42.57,42.5,42.51,25900.0,29.446,29.446,29.3976,29.4045,25900.0
2015-02-26 12:05:00,42.5,42.52,42.48,42.49,21400.0,29.3976,29.4114,29.3837,29.3906,21400.0
2015-02-26 12:10:00,42.49,42.53,42.48,42.52,25100.0,29.3906,29.4183,29.3837,29.4114,25100.0
2015-02-26 12:15:00,42.52,42.53,42.42,42.42,29500.0,29.4114,29.4183,29.3422,29.3422,29500.0
2015-02-26 12:20:00,42.42,42.42,42.38,42.4,20300.0,29.3422,29.3422,29.3146,29.3284,20300.0
2015-02-26 12:25:00,42.4,42.43,42.39,42.43,27600.0,29.3284,29.3491,29.3215,29.3491,27600.0
2015-02-26 12:30:00,42.43,42.44,42.41,42.41,19400.0,29.3491,29.3561,29.3353,29.3353,19400.0
2015-02-26 12:35:00,42.41,42.42,42.39,42.41,19400.0,29.3353,29.3422,29.3215,29.3353,19400.0
2015-02-26 12:40:00,42.41,42.41,42.33,42.33,43600.0,29.3353,29.3353,29.28,29.28,43600.0
2015-02-26 12:45:00,42.33,42.42,42.33,42.41,21800.0,29.28,29.3422,29.28,29.3353,21800.0
2015-02-26 12:50:00,42.42,42.46,42.41,42.44,27900.0,29.3422,29.3699,29.3353,29.3561,27900.0
2015-02-26 12:55:00,42.44,42.45,42.41,42.43,20300.0,29.3561,29.363,29.3353,29.3491,20300.0
2015-02-26 13:00:00,42.42,42.47,42.41,42.44,26800.0,29.3422,29.3768,29.3353,29.3561,26800.0
2015-02-26 13:05:00,42.43,42.48,42.41,42.42,66000.0,29.3491,29.3837,29.3353,29.3422,66000.0
2015-02-26 13:10:00,42.42,42.43,42.4,42.42,25400.0,29.3422,29.3491,29.3284,29.3422,25400.0
2015-02-26 13:15:00,42.43,42.43,42.39,42.42,21500.0,29.3491,29.3491,29.3215,29.3422,21500.0
2015-02-26 13:20:00,42.41,42.41,42.34,42.36,21600.0,29.3353,29.3353,29.2869,29.3007,21600.0
2015-02-26 13:25:00,42.36,42.4,42.32,42.32,24000.0,29.3007,29.3284,29.2731,29.2731,24000.0
2015-02-26 13:30:00,42.32,42.32,42.25,42.25,39500.0,29.2731,29.2731,29.2246,29.2246,39500.0
2015-02-26 13:35:00,42.25,42.3,42.25,42.26,27700.0,29.2246,29.2592,29.2246,29.2316,27700.0
2015-02-26 13:40:00,42.27,42.32,42.24,42.32,26400.0,29.2385,29.2731,29.2177,29.2731,26400.0
2015-02-26 13:45:00,42.32,42.33,42.3,42.32,27300.0,29.2731,29.28,29.2592,29.2731,27300.0
2015-02-26 13:50:00,42.31,42.33,42.3,42.32,38700.0,29.2661,29.28,29.2592,29.2731,38700.0
2015-02-26 13:55:00,42.32,42.34,42.32,42.33,17400.0,29.2731,29.2869,29.2731,29.28,17400.0
2015-02-26 14:00:00,42.34,42.38,42.33,42.36,30000.0,29.2869,29.3146,29.28,29.3007,30000.0
2015-02-26 14:05:00,42.37,42.37,42.28,42.28,24000.0,29.3076,29.3076,29.2454,29.2454,24000.0
2015-02-26 14:10:00,42.28,42.32,42.26,42.3,24000.0,29.2454,29.2731,29.2316,29.2592,24000.0
2015-02-26 14:15:00,42.29,42.29,42.18,42.19,47500.0,29.2523,29.2523,29.1762,29.1831,47500.0
2015-02-26 14:20:00,42.21,42.25,42.2,42.25,18600.0,29.197,29.2246,29.19,29.2246,18600.0
2015-02-26 14:25:00,42.25,42.26,42.18,42.19,34900.0,29.2246,29.2316,29.1762,29.1831,34900.0
2015-02-26 14:30:00,42.18,42.21,42.17,42.17,26800.0,29.1762,29.197,29.1693,29.1693,26800.0
2015-02-26 14:35:00,42.17,42.21,42.11,42.14,33700.0,29.1693,29.197,29.1278,29.1485,33700.0
2015-02-26 14:40:00,42.15,42.2,42.14,42.15,25200.0,29.1555,29.19,29.1485,29.1555,25200.0
2015-02-26 14:45:00,42.15,42.18,42.14,42.17,22200.0,29.1555,29.1762,29.1485,29.1693,22200.0
2015-02-26 14:50:00,42.18,42.22,42.18,42.22,21700.0,29.1762,29.2039,29.1762,29.2039,21700.0
2015-02-26 14:55:00,42.22,42.22,42.17,42.21,32100.0,29.2039,29.2039,29.1693,29.197,32100.0
2015-02-26 15:00:00,42.22,42.23,42.06,42.08,81100.0,29.2039,29.2108,29.0932,29.107,81100.0
2015-02-26 15:05:00,42.08,42.15,42.07,42.14,27000.0,29.107,29.1555,29.1001,29.1485,27000.0
2015-02-26 15:10:00,42.13,42.14,42.1,42.12,39100.0,29.1416,29.1485,29.1209,29.1347,39100.0
2015-02-26 15:15:00,42.13,42.14,42.08,42.11,41700.0,29.1416,29.1485,29.107,29.1278,41700.0
2015-02-26 15:20:00,42.11,42.16,42.11,42.15,37800.0,29.1278,29.1624,29.1278,29.1555,37800.0
2015-02-26 15:25:00,42.15,42.18,42.14,42.17,43900.0,29.1555,29.1762,29.1485,29.1693,43900.0
2015-02-26 15:30:00,42.17,42.2,42.16,42.18,38700.0,29.1693,29.19,29.1624,29.1762,38700.0
2015-02-26 15:35:00,42.17,42.18,42.13,42.18,57200.0,29.1693,29.1762,29.1416,29.1762,57200.0
2015-02-26 15:40:00,42.18,42.25,42.17,42.24,43200.0,29.1762,29.2246,29.1693,29.2177,43200.0
2015-02-26 15:45:00,42.24,42.26,42.2,42.23,104100.0,29.2177,29.2316,29.19,29.2108,104100.0
2015-02-26 15:50:00,42.23,42.26,42.23,42.25,93900.0,29.2108,29.2316,29.2108,29.2246,93900.0
2015-02-26 15:55:00,42.25,42.27,42.19,42.21,203900.0,29.2246,29.2385,29.1831,29.197,203900.0
2015-02-27 09:30:00,42.15,42.23,41.92,41.93,29300.0,29.1555,29.2108,28.9964,29.0033,29300.0
2015-02-27 09:35:00,41.93,42.03,41.89,41.89,17000.0,29.0033,29.0725,28.9756,28.9756,17000.0
2015-02-27 09:40:00,41.9,41.97,41.85,41.9,26500.0,28.9825,29.031,28.948,28.9825,26500.0
2015-02-27 09:45:00,41.91,41.98,41.87,41.93,18600.0,28.9895,29.0379,28.9618,29.0033,18600.0
2015-02-27 09:50:00,41.92,41.92,41.79,41.82,38300.0,28.9964,28.9964,28.9064,28.9272,38300.0
2015-02-27 09:55:00,41.79,41.83,41.72,41.75,34300.0,28.9064,28.9341,28.858,28.8788,34300.0
2015-02-27 10:00:00,41.76,41.85,41.75,41.84,44800.0,28.8857,28.948,28.8788,28.941,44800.0
2015-02-27 10:05:00,41.84,41.89,41.82,41.88,72800.0,28.941,28.9756,28.9272,28.9687,72800.0
2015-02-27 10:10:00,41.88,42.01,41.88,42.0,62600.0,28.9687,29.0586,28.9687,29.0517,62600.0
2015-02-27 10:15:00,41.98,42.07,41.96,42.06,32500.0,29.0379,29.1001,29.024,29.0932,32500.0
2015-02-27 10:20:00,42.05,42.07,41.94,41.95,25700.0,29.0863,29.1001,29.0102,29.0171,25700.0
2015-02-27 10:25:00,41.95,41.98,41.89,41.96,41200.0,29.0171,29.0379,28.9756,29.024,41200.0
2015-02-27 10:30:00,41.96,42.0,41.94,41.97,148000.0,29.024,29.0517,29.0102,29.031,148000.0
2015-02-27 10:35:00,41.98,42.0,41.93,41.93,89100.0,29.0379,29.0517,29.0033,29.0033,89100.0
2015-02-27 10:40:00,41.93,41.95,41.91,41.92,63300.0,29.0033,29.0171,28.9895,28.9964,63300.0
2015-02-27 10:45:00,41.92,42.0,41.92,41.93,20700.0,28.9964,29.0517,28.9964,29.0033,20700.0
2015-02-27 10:50:00,41.94,41.99,41.93,41.97,26500.0,29.0102,29.0448,29.0033,29.031,26500.0
2015-02-27 10:55:00,41.98,41.99,41.92,41.95,42600.0,29.0379,29.0448,28.9964,29.0171,42600.0
2015-02-27 11:00:00,41.94,41.97,41.92,41.95,34900.0,29.0102,29.031,28.9964,29.0171,34900.0
2015-02-27 11:05:00,41.96,41.97,41.92,41.92,27300.0,29.024,29.031,28.9964,28.9964,27300.0
2015-02-27 11:10:00,41.92,42.03,41.89,42.03,37800.0,28.9964,29.0725,28.9756,29.0725,37800.0
2015-02-27 11:15:00,42.03,42.06,42.0,42.02,57700.0,29.0725,29.0932,29.0517,29.0655,57700.0
2015-02-27 11:20:00,42.01,42.01,41.93,41.96,29900.0,29.0586,29.0586,29.0033,29.024,29900.0
2015-02-27 11:25:00,41.96,41.97,41.88,41.92,23000.0,29.024,29.031,28.9687,28.9964,23000.0
2015-02-27 11:30:00,41.92,41.94,41.88,41.91,16300.0,28.9964,29.0102,28.9687,28.9895,16300.0
2015-02-27 11:35:00,41.91,41.92,41.86,41.88,21500.0,28.9895,28.9964,28.9549,28.9687,21500.0
2015-02-27 11:40:00,41.88,41.89,41.85,41.85,81700.0,28.9687,28.9756,28.948,28.948,81700.0
2015-02-27 11:45:00,41.86,41.86,41.79,41.79,61600.0,28.9549,28.9549,28.9064,28.9064,61600.0
2015-02-27 11:50:00,41.8,41.82,41.78,41.8,31800.0,28.9134,28.9272,28.8995,28.9134,31800.0
2015-02-27 11:55:00,41.8,41.91,41.8,41.9,23800.0,28.9134,28.9895,28.9134,28.9825,23800.0
2015-02-27 12:00:00,41.9,41.92,41.84,41.84,15900.0,28.9825,28.9964,28.941,28.941,15900.0
2015-02-27 12:05:00,41.84,41.86,41.81,41.86,14200.0,28.941,28.9549,28.9203,28.9549,14200.0
2015-02-27 12:10:00,41.86,41.86,41.83,41.84,32400.0,28.9549,28.9549,28.9341,28.941,32400.0
2015-02-27 12:15:00,41.83,41.92,41.83,41.89,18300.0,28.9341,28.9964,28.9341,28.9756,18300.0
2015-02-27 12:20:00,41.88,41.99,41.87,41.99,9400.0,28.9687,29.0448,28.9618,29.0448,9400.0
2015-02-27 12:25:00,41.99,42.07,41.96,42.06,15200.0,29.0448,29.1001,29.024,29.0932,15200.0
2015-02-27 12:30:00,42.05,42.06,42.0,42.03,16400.0,29.0863,29.0932,29.0517,29.0725,16400.0
2015-02-27 12:35:00,42.04,42.05,41.95,41.96,16700.0,29.0794,29.0863,29.0171,29.024,16700.0
2015-02-27 12:40:00,41.96,41.99,41.94,41.99,8200.0,29.024,29.0448,29.0102,29.0448,8200.0
2015-02-27 12:45:00,41.99,42.05,41.99,42.01,14800.0,29.0448,29.0863,29.0448,29.0586,14800.0
2015-02-27 12:50:00,42.01,42.04,41.97,41.99,16000.0,29.0586,29.0794,29.031,29.0448,16000.0
2015-02-27 12:55:00,42.0,42.04,41.99,42.04,8300.0,29.0517,29.0794,29.0448,29.0794,8300.0
2015-02-27 13:00:00,42.03,42.05,42.0,42.01,13200.0,29.0725,29.0863,29.0517,29.0586,13200.0
2015-02-27 13:05:00,42.01,42.05,42.01,42.04,11400.0,29.0586,29.0863,29.0586,29.0794,11400.0
2015-02-27 13:10:00,42.05,42.1,42.05,42.1,23800.0,29.0863,29.1209,29.0863,29.1209,23800.0
2015-02-27 13:15:00,42.1,42.11,42.08,42.09,54100.0,29.1209,29.1278,29.107,29.114,54100.0
2015-02-27 13:20:00,42.1,42.1,42.07,42.09,32500.0,29.1209,29.1209,29.1001,29.114,32500.0
2015-02-27 13:25:00,42.1,42.1,42.06,42.1,43200.0,29.1209,29.1209,29.0932,29.1209,43200.0
2015-02-27 13:30:00,42.09,42.09,42.05,42.07,18700.0,29.114,29.114,29.0863,29.1001,18700.0
2015-02-27 13:35:00,42.06,42.12,42.04,42.12,56800.0,29.0932,29.1347,29.0794,29.1347,56800.0
2015-02-27 13:40:00,42.12,42.13,42.1,42.11,43000.0,29.1347,29.1416,29.1209,29.1278,43000.0
2015-02-27 13:45:00,42.11,42.12,42.02,42.05,23400.0,29.1278,29.1347,29.0655,29.0863,23400.0
2015-02-27 13:50:00,42.05,42.07,42.0,42.01,23600.0,29.0863,29.1001,29.0517,29.0586,23600.0
2015-02-27 13:55:00,42.01,42.03,41.99,42.0,22600.0,29.0586,29.0725,29.0448,29.0517,22600.0
2015-02-27 14:00:00,42.0,42.0,41.96,41.97,25500.0,29.0517,29.0517,29.024,29.031,25500.0
2015-02-27 14:05:00,41.97,42.03,41.96,42.0,29300.0,29.031,29.0725,29.024,29.0517,29300.0
2015-02-27 14:10:00,42.0,42.06,41.98,42.04,26300.0,29.0517,29.0932,29.0379,29.0794,26300.0
2015-02-27 14:15:00,42.04,42.06,42.02,42.04,18600.0,29.0794,29.0932,29.0655,29.0794,18600.0
2015-02-27 14:20:00,42.03,42.03,41.96,41.97,23500.0,29.0725,29.0725,29.024,29.031,23500.0
2015-02-27 14:25:00,41.97,42.0,41.97,42.0,31100.0,29.031,29.0517,29.031,29.0517,31100.0
2015-02-27 14:30:00,42.01,42.01,41.99,42.01,37100.0,29.0586,29.0586,29.0448,29.0586,37100.0
2015-02-27 14:35:00,42.01,42.01,41.9,41.94,24700.0,29.0586,29.0586,28.9825,29.0102,24700.0
2015-02-27 14:40:00,41.94,41.96,41.9,41.91,41500.0,29.0102,29.024,28.9825,28.9895,41500.0
2015-02-27 14:45:00,41.92,41.92,41.85,41.87,32800.0,28.9964,28.9964,28.948,28.9618,32800.0
2015-02-27 14:50:00,41.87,41.88,41.81,41.83,32500.0,28.9618,28.9687,28.9203,28.9341,32500.0
2015-02-27 14:55:00,41.83,41.88,41.81,41.88,21800.0,28.9341,28.9687,28.9203,28.9687,21800.0
2015-02-27 15:00:00,41.87,41.88,41.82,41.87,29200.0,28.9618,28.9687,28.9272,28.9618,29200.0
2015-02-27 15:05:00,41.87,41.91,41.86,41.87,25600.0,28.9618,28.9895,28.9549,28.9618,25600.0
2015-02-27 15:10:00,41.87,41.9,41.87,41.88,22300.0,28.9618,28.9825,28.9618,28.9687,22300.0
2015-02-27 15:15:00,41.87,41.9,41.83,41.89,45100.0,28.9618,28.9825,28.9341,28.9756,45100.0
2015-02-27 15:20:00,41.89,41.96,41.88,41.96,41700.0,28.9756,29.024,28.9687,29.024,41700.0
2015-02-27 15:25:00,41.95,41.97,41.92,41.96,40700.0,29.0171,29.031,28.9964,29.024,40700.0
2015-02-27 15:30:00,41.96,41.97,41.9,41.91,58100.0,29.024,29.031,28.9825,28.9895,58100.0
2015-02-27 15:35:00,41.91,41.96,41.91,41.95,62000.0,28.9895,29.024,28.9895,29.0171,62000.0
2015-02-27 15:40:00,41.95,41.95,41.89,41.93,93400.0,29.0171,29.0171,28.9756,29.0033,93400.0
2015-02-27 15:45:00,41.92,42.01,41.9,42.01,116200.0,28.9964,29.0586,28.9825,29.0586,116200.0
2015-02-27 15:50:00,42.01,42.04,42.0,42.02,149100.0,29.0586,29.0794,29.0517,29.0655,149100.0
2015-02-27 15:55:00,42.02,42.08,42.0,42.07,305100.0,29.0655,29.107,29.0517,29.1001,305100.0
2015-03-02 09:30:00,42.0,42.24,41.56,41.57,85200.0,29.0517,29.2177,28.7474,28.7543,85200.0
2015-03-02 09:35:00,41.57,41.69,41.5,41.51,83200.0,28.7543,28.8373,28.7059,28.7128,83200.0
2015-03-02 09:40:00,41.51,41.52,41.3,41.4,103700.0,28.7128,28.7197,28.5675,28.6367,103700.0
2015-03-02 09:45:00,41.4,41.48,41.21,41.22,69000.0,28.6367,28.692,28.5053,28.5122,69000.0
2015-03-02 09:50:00,41.22,41.36,41.21,41.25,83000.0,28.5122,28.609,28.5053,28.5329,83000.0
2015-03-02 09:55:00,41.24,41.43,41.23,41.28,74600.0,28.526,28.6574,28.5191,28.5537,74600.0
2015-03-02 10:00:00,41.28,41.38,41.24,41.27,92300.0,28.5537,28.6228,28.526,28.5468,92300.0
2015-03-02 10:05:00,41.26,41.35,41.23,41.28,55000.0,28.5398,28.6021,28.5191,28.5537,55000.0
2015-03-02 10:10:00,41.27,41.39,41.26,41.27,106000.0,28.5468,28.6298,28.5398,28.5468,106000.0
2015-03-02 10:15:00,41.27,41.27,41.13,41.18,106100.0,28.5468,28.5468,28.4499,28.4845,106100.0
2015-03-02 10:20:00,41.18,41.2,41.09,41.12,108700.0,28.4845,28.4983,28.4223,28.443,108700.0
2015-03-02 10:25:00,41.13,41.2,41.11,41.15,77200.0,28.4499,28.4983,28.4361,28.4638,77200.0
2015-03-02 10:30:00,41.15,41.18,41.11,41.11,59500.0,28.4638,28.4845,28.4361,28.4361,59500.0
2015-03-02 10:35:00,41.11,41.14,41.06,41.1,69400.0,28.4361,28.4568,28.4015,28.4292,69400.0
2015-03-02 10:40:00,41.11,41.11,41.04,41.11,57600.0,28.4361,28.4361,28.3877,28.4361,57600.0
2015-03-02 10:45:00,41.11,41.12,41.05,41.1,47600.0,28.4361,28.443,28.3946,28.4292,47600.0
2015-03-02 10:50:00,41.09,41.1,41.01,41.04,56200.0,28.4223,28.4292,28.3669,28.3877,56200.0
2015-03-02 10:55:00,41.05,41.05,40.99,41.01,66500.0,28.3946,28.3946,28.3531,28.3669,66500.0
2015-03-02 11:00:00,41.0,41.01,40.91,40.92,41600.0,28.36,28.3669,28.2977,28.3047,41600.0
2015-03-02 11:05:00,40.91,40.92,40.81,40.87,60700.0,28.2977,28.3047,28.2286,28.2701,60700.0
2015-03-02 11:10:00,40.86,40.9,40.79,40.79,57500.0,28.2632,28.2908,28.2147,28.2147,57500.0
2015-03-02 11:15:00,40.8,40.85,40.77,40.77,22500.0,28.2217,28.2562,28.2009,28.2009,22500.0
2015-03-02 11:20:00,40.78,40.83,40.76,40.79,42100.0,28.2078,28.2424,28.194,28.2147,42100.0
2015-03-02 11:25:00,40.79,40.8,40.77,40.79,21500.0,28.2147,28.2217,28.2009,28.2147,21500.0
2015-03-02 11:30:00,40.79,40.8,40.76,40.77,46900.0,28.2147,28.2217,28.194,28.2009,46900.0
2015-03-02 11:35:00,40.77,40.79,40.75,40.76,40000.0,28.2009,28.2147,28.1871,28.194,40000.0
2015-03-02 11:40:00,40.77,40.8,40.75,40.79,31200.0,28.2009,28.2217,28.1871,28.2147,31200.0
2015-03-02 11:45:00,40.79,40.8,40.66,40.67,36300.0,28.2147,28.2217,28.1248,28.1317,36300.0
2015-03-02 11:50:00,40.67,40.68,40.61,40.63,38700.0,28.1317,28.1387,28.0902,28.1041,38700.0
2015-03-02 11:55:00,40.63,40.66,40.58,40.59,59000.0,28.1041,28.1248,28.0695,28.0764,59000.0
2015-03-02 12:00:00,40.59,40.62,40.56,40.59,50700.0,28.0764,28.0972,28.0556,28.0764,50700.0
2015-03-02 12:05:00,40.58,40.68,40.55,40.65,55000.0,28.0695,28.1387,28.0487,28.1179,55000.0
2015-03-02 12:10:00,40.65,40.7,40.63,40.69,23100.0,28.1179,28.1525,28.1041,28.1456,23100.0
2015-03-02 12:15:00,40.69,40.8,40.68,40.78,29200.0,28.1456,28.2217,28.1387,28.2078,29200.0
2015-03-02 12:20:00,40.78,40.8,40.7,40.7,19000.0,28.2078,28.2217,28.1525,28.1525,19000.0
2015-03-02 12:25:00,40.69,40.69,40.64,40.65,15200.0,28.1456,28.1456,28.111,28.1179,15200.0
2015-03-02 12:30:00,40.65,40.7,40.64,40.69,24600.0,28.1179,28.1525,28.111,28.1456,24600.0
2015-03-02 12:35:00,40.7,40.72,40.64,40.72,33300.0,28.1525,28.1663,28.111,28.1663,33300.0
2015-03-02 12:40:00,40.72,40.83,40.72,40.75,49600.0,28.1663,28.2424,28.1663,28.1871,49600.0
2015-03-02 12:45:00,40.74,40.83,40.71,40.83,30900.0,28.1802,28.2424,28.1594,28.2424,30900.0
2015-03-02 12:50:00,40.84,40.88,40.8,40.87,24700.0,28.2493,28.277,28.2217,28.2701,24700.0
2015-03-02 12:55:00,40.87,40.94,40.87,40.94,25400.0,28.2701,28.3185,28.2701,28.3185,25400.0
2015-03-02 13:00:00,40.93,41.03,40.93,41.02,37500.0,28.3116,28.3808,28.3116,28.3738,37500.0
2015-03-02 13:05:00,41.02,41.12,41.0,41.12,63900.0,28.3738,28.443,28.36,28.443,63900.0
2015-03-02 13:10:00,41.13,41.22,41.12,41.2,72000.0,28.4499,28.5122,28.443,28.4983,72000.0
2015-03-02 13:15:00,41.2,41.26,41.2,41.25,74000.0,28.4983,28.5398,28.4983,28.5329,74000.0
2015-03-02 13:20:00,41.25,41.29,41.24,41.29,32600.0,28.5329,28.5606,28.526,28.5606,32600.0
2015-03-02 13:25:00,41.28,41.33,41.25,41.26,57300.0,28.5537,28.5883,28.5329,28.5398,57300.0
2015-03-02 13:30:00,41.26,41.29,41.14,41.14,148500.0,28.5398,28.5606,28.4568,28.4568,148500.0
2015-03-02 13:35:00,41.14,41.17,41.07,41.17,37000.0,28.4568,28.4776,28.4084,28.4776,37000.0
2015-03-02 13:40:00,41.18,41.21,41.12,41.12,39200.0,28.4845,28.5053,28.443,28.443,39200.0
2015-03-02 13:45:00,41.13,41.16,41.1,41.14,20500.0,28.4499,28.4707,28.4292,28.4568,20500.0
2015-03-02 13:50:00,41.15,41.18,41.14,41.14,18300.0,28.4638,28.4845,28.4568,28.4568,18300.0
2015-03-02 13:55:00,41.13,41.15,41.1,41.14,16600.0,28.4499,28.4638,28.4292,28.4568,16600.0
2015-03-02 14:00:00,41.14,41.18,41.12,41.14,25400.0,28.4568,28.4845,28.443,28.4568,25400.0
2015-03-02 14:05:00,41.14,41.14,41.09,41.09,20000.0,28.4568,28.4568,28.4223,28.4223,20000.0
2015-03-02 14:10:00,41.09,41.11,41.07,41.09,24000.0,28.4223,28.4361,28.4084,28.4223,24000.0
2015-03-02 14:15:00,41.09,41.1,41.01,41.02,31400.0,28.4223,28.4292,28.3669,28.3738,31400.0
2015-03-02 14:20:00,41.01,41.02,40.98,40.98,20000.0,28.3669,28.3738,28.3462,28.3462,20000.0
2015-03-02 14:25:00,40.99,41.02,40.98,41.01,14200.0,28.3531,28.3738,28.3462,28.3669,14200.0
2015-03-02 14:30:00,41.0,41.05,41.0,41.02,25900.0,28.36,28.3946,28.36,28.3738,25900.0
2015-03-02 14:35:00,41.02,41.05,40.99,41.0,19000.0,28.3738,28.3946,28.3531,28.36,19000.0
2015-03-02 14:40:00,41.0,41.01,40.92,40.93,35600.0,28.36,28.3669,28.3047,28.3116,35600.0
2015-03-02 14:45:00,40.93,40.97,40.91,40.97,39300.0,28.3116,28.3392,28.2977,28.3392,39300.0
2015-03-02 14:50:00,40.97,41.03,40.96,41.0,19000.0,28.3392,28.3808,28.3323,28.36,19000.0
2015-03-02 14:55:00,41.0,41.05,41.0,41.0,27000.0,28.36,28.3946,28.36,28.36,27000.0
2015-03-02 15:00:00,41.0,41.07,40.99,41.01,22900.0,28.36,28.4084,28.3531,28.3669,22900.0
2015-03-02 15:05:00,41.02,41.03,40.98,41.03,32600.0,28.3738,28.3808,28.3462,28.3808,32600.0
2015-03-02 15:10:00,41.03,41.03,40.99,41.0,25300.0,28.3808,28.3808,28.3531,28.36,25300.0
2015-03-02 15:15:00,41.0,41.03,40.96,41.01,35400.0,28.36,28.3808,28.3323,28.3669,35400.0
2015-03-02 15:20:00,41.02,41.04,40.99,40.99,34600.0,28.3738,28.3877,28.3531,28.3531,34600.0
2015-03-02 15:25:00,40.99,41.04,40.97,41.02,52000.0,28.3531,28.3877,28.3392,28.3738,52000.0
2015-03-02 15:30:00,41.01,41.05,40.99,41.05,57900.0,28.3669,28.3946,28.3531,28.3946,57900.0
2015-03-02 15:35:00,41.04,41.08,41.04,41.06,44200.0,28.3877,28.4153,28.3877,28.4015,44200.0
2015-03-02 15:40:00,41.06,41.06,41.04,41.05,26100.0,28.4015,28.4015,28.3877,28.3946,26100.0
2015-03-02 15:45:00,41.05,41.06,41.0,41.01,80300.0,28.3946,28.4015,28.36,28.3669,80300.0
2015-03-02 15:50:00,41.01,41.02,40.97,40.97,95700.0,28.3669,28.3738,28.3392,28.3392,95700.0
2015-03-02 15:55:00,40.97,40.97,40.92,40.94,208200.0,28.3392,28.3392,28.3047,28.3185,208200.0
2015-03-03 09:30:00,40.94,41.18,40.87,41.08,65100.0,28.3185,28.4845,28.2701,28.4153,65100.0
2015-03-03 09:35:00,41.07,41.13,40.91,40.98,47000.0,28.4084,28.4499,28.2977,28.3462,47000.0
2015-03-03 09:40:00,40.98,41.04,40.94,40.99,39800.0,28.3462,28.3877,28.3185,28.3531,39800.0
2015-03-03 09:45:00,41.02,41.03,40.93,40.95,26800.0,28.3738,28.3808,28.3116,28.3254,26800.0
2015-03-03 09:50:00,40.94,40.96,40.88,40.9,33200.0,28.3185,28.3323,28.277,28.2908,33200.0
2015-03-03 09:55:00,40.89,40.96,40.85,40.92,21000.0,28.2839,28.3323,28.2562,28.3047,21000.0
2015-03-03 10:00:00,40.91,40.99,40.91,40.92,25700.0,28.2977,28.3531,28.2977,28.3047,25700.0
2015-03-03 10:05:00,40.93,40.94,40.77,40.8,31600.0,28.3116,28.3185,28.2009,28.2217,31600.0
2015-03-03 10:10:00,40.8,40.85,40.77,40.78,26200.0,28.2217,28.2562,28.2009,28.2078,26200.0
2015-03-03 10:15:00,40.78,40.83,40.78,40.81,25800.0,28.2078,28.2424,28.2078,28.2286,25800.0
2015-03-03 10:20:00,40.82,40.85,40.8,40.84,32500.0,28.2355,28.2562,28.2217,28.2493,32500.0
2015-03-03 10:25:00,40.83,40.86,40.8,40.85,35300.0,28.2424,28.2632,28.2217,28.2562,35300.0
2015-03-03 10:30:00,40.86,40.97,40.85,40.93,30600.0,28.2632,28.3392,28.2562,28.3116,30600.0
2015-03-03 10:35:00,40.92,40.95,40.85,40.95,58200.0,28.3047,28.3254,28.2562,28.3254,58200.0
2015-03-03 10:40:00,40.94,40.97,40.88,40.88,28500.0,28.3185,28.3392,28.277,28.277,28500.0
2015-03-03 10:45:00,40.88,40.92,40.83,40.92,16400.0,28.277,28.3047,28.2424,28.3047,16400.0
2015-03-03 10:50:00,40.92,40.92,40.85,40.88,24200.0,28.3047,28.3047,28.2562,28.277,24200.0
2015-03-03 10:55:00,40.88,40.96,40.88,40.92,16700.0,28.277,28.3323,28.277,28.3047,16700.0
2015-03-03 11:00:00,40.92,40.93,40.89,40.92,24200.0,28.3047,28.3116,28.2839,28.3047,24200.0
2015-03-03 11:05:00,40.91,40.99,40.88,40.99,106700.0,28.2977,28.3531,28.277,28.3531,106700.0
2015-03-03 11:10:00,40.99,41.05,40.98,41.05,18100.0,28.3531,28.3946,28.3462,28.3946,18100.0
2015-03-03 11:15:00,41.06,41.15,41.03,41.15,54400.0,28.4015,28.4638,28.3808,28.4638,54400.0
2015-03-03 11:20:00,41.15,41.21,41.15,41.21,37500.0,28.4638,28.5053,28.4638,28.5053,37500.0
2015-03-03 11:25:00,41.21,41.28,41.17,41.19,85400.0,28.5053,28.5537,28.4776,28.4914,85400.0
2015-03-03 11:30:00,41.18,41.27,41.16,41.17,66700.0,28.4845,28.5468,28.4707,28.4776,66700.0
2015-03-03 11:35:00,41.18,41.2,41.14,41.15,71600.0,28.4845,28.4983,28.4568,28.4638,71600.0
2015-03-03 11:40:00,41.14,41.21,41.14,41.19,66900.0,28.4568,28.5053,28.4568,28.4914,66900.0
2015-03-03 11:45:00,41.2,41.27,41.19,41.21,28200.0,28.4983,28.5468,28.4914,28.5053,28200.0
2015-03-03 11:50:00,41.21,41.35,41.21,41.33,40700.0,28.5053,28.6021,28.5053,28.5883,40700.0
2015-03-03 11:55:00,41.32,41.4,41.32,41.37,42400.0,28.5813,28.6367,28.5813,28.6159,42400.0
2015-03-03 12:00:00,41.37,41.37,41.29,41.31,23900.0,28.6159,28.6159,28.5606,28.5744,23900.0
2015-03-03 12:05:00,41.31,41.33,41.3,41.31,19700.0,28.5744,28.5883,28.5675,28.5744,19700.0
2015-03-03 12:10:00,41.31,41.33,41.3,41.33,47100.0,28.5744,28.5883,28.5675,28.5883,47100.0
2015-03-03 12:15:00,41.32,41.33,41.3,41.31,53800.0,28.5813,28.5883,28.5675,28.5744,53800.0
2015-03-03 12:20:00,41.3,41.35,41.3,41.35,49400.0,28.5675,28.6021,28.5675,28.6021,49400.0
2015-03-03 12:25:00,41.35,41.35,41.29,41.32,32600.0,28.6021,28.6021,28.5606,28.5813,32600.0
2015-03-03 12:30:00,41.32,41.35,41.3,41.33,42400.0,28.5813,28.6021,28.5675,28.5883,42400.0
2015-03-03 12:35:00,41.32,41.36,41.31,41.32,26300.0,28.5813,28.609,28.5744,28.5813,26300.0
2015-03-03 12:40:00,41.32,41.33,41.29,41.3,24800.0,28.5813,28.5883,28.5606,28.5675,24800.0
2015-03-03 12:45:00,41.31,41.32,41.29,41.31,15200.0,28.5744,28.5813,28.5606,28.5744,15200.0
2015-03-03 12:50:00,41.3,41.37,41.3,41.35,22100.0,28.5675,28.6159,28.5675,28.6021,22100.0
2015-03-03 12:55:00,41.35,41.37,41.34,41.35,17500.0,28.6021,28.6159,28.5952,28.6021,17500.0
2015-03-03 13:00:00,41.35,41.41,41.35,41.38,24600.0,28.6021,28.6436,28.6021,28.6228,24600.0
2015-03-03 13:05:00,41.38,41.45,41.38,41.45,13300.0,28.6228,28.6713,28.6228,28.6713,13300.0
2015-03-03 13:10:00,41.44,41.45,41.4,41.45,42300.0,28.6644,28.6713,28.6367,28.6713,42300.0
2015-03-03 13:15:00,41.46,41.49,41.46,41.49,22900.0,28.6782,28.6989,28.6782,28.6989,22900.0
2015-03-03 13:20:00,41.5,41.56,41.5,41.56,22800.0,28.7059,28.7474,28.7059,28.7474,22800.0
2015-03-03 13:25:00,41.55,41.65,41.55,41.65,42200.0,28.7404,28.8096,28.7404,28.8096,42200.0
2015-03-03 13:30:00,41.65,41.66,41.63,41.63,28000.0,28.8096,28.8165,28.7958,28.7958,28000.0
2015-03-03 13:35:00,41.64,41.64,41.54,41.55,39400.0,28.8027,28.8027,28.7335,28.7404,39400.0
2015-03-03 13:40:00,41.55,41.6,41.54,41.59,42700.0,28.7404,28.775,28.7335,28.7681,42700.0
2015-03-03 13:45:00,41.58,41.63,41.57,41.59,61400.0,28.7612,28.7958,28.7543,28.7681,61400.0
2015-03-03 13:50:00,41.59,41.73,41.58,41.72,63600.0,28.7681,28.8649,28.7612,28.858,63600.0
2015-03-03 13:55:00,41.72,41.75,41.67,41.68,61400.0,28.858,28.8788,28.8234,28.8304,61400.0
2015-03-03 14:00:00,41.67,41.71,41.65,41.66,49900.0,28.8234,28.8511,28.8096,28.8165,49900.0
2015-03-03 14:05:00,41.67,41.77,41.64,41.77,102500.0,28.8234,28.8926,28.8027,28.8926,102500.0
2015-03-03 14:10:00,41.76,41.78,41.71,41.77,58000.0,28.8857,28.8995,28.8511,28.8926,58000.0
2015-03-03 14:15:00,41.77,41.83,41.76,41.82,61500.0,28.8926,28.9341,28.8857,28.9272,61500.0
2015-03-03 14:20:00,41.83,41.84,41.77,41.79,36000.0,28.9341,28.941,28.8926,28.9064,36000.0
2015-03-03 14:25:00,41.78,41.83,41.72,41.73,81500.0,28.8995,28.9341,28.858,28.8649,81500.0
2015-03-03 14:30:00,41.74,41.77,41.7,41.7,43100.0,28.8719,28.8926,28.8442,28.8442,43100.0
2015-03-03 14:35:00,41.69,41.72,41.68,41.71,22300.0,28.8373,28.858,28.8304,28.8511,22300.0
2015-03-03 14:40:00,41.71,41.71,41.67,41.69,130100.0,28.8511,28.8511,28.8234,28.8373,130100.0
2015-03-03 14:45:00,41.69,41.72,41.66,41.71,142200.0,28.8373,28.858,28.8165,28.8511,142200.0
2015-03-03 14:50:00,41.71,41.73,41.67,41.69,28600.0,28.8511,28.8649,28.8234,28.8373,28600.0
2015-03-03 14:55:00,41.69,41.7,41.66,41.67,22400.0,28.8373,28.8442,28.8165,28.8234,22400.0
2015-03-03 15:00:00,41.68,41.69,41.65,41.68,27600.0,28.8304,28.8373,28.8096,28.8304,27600.0
2015-03-03 15:05:00,41.68,41.68,41.64,41.65,28400.0,28.8304,28.8304,28.8027,28.8096,28400.0
2015-03-03 15:10:00,41.66,41.68,41.65,41.67,51400.0,28.8165,28.8304,28.8096,28.8234,51400.0
2015-03-03 15:15:00,41.66,41.71,41.66,41.71,65600.0,28.8165,28.8511,28.8165,28.8511,65600.0
2015-03-03 15:20:00,41.71,41.75,41.7,41.75,80300.0,28.8511,28.8788,28.8442,28.8788,80300.0
2015-03-03 15:25:00,41.75,41.78,41.72,41.76,94600.0,28.8788,28.8995,28.858,28.8857,94600.0
2015-03-03 15:30:00,41.76,41.83,41.75,41.8,84500.0,28.8857,28.9341,28.8788,28.9134,84500.0
2015-03-03 15:35:00,41.8,41.81,41.76,41.78,75600.0,28.9134,28.9203,28.8857,28.8995,75600.0
2015-03-03 15:40:00,41.77,41.83,41.77,41.82,114100.0,28.8926,28.9341,28.8926,28.9272,114100.0
2015-03-03 15:45:00,41.82,41.89,41.81,41.89,173600.0,28.9272,28.9756,28.9203,28.9756,173600.0
2015-03-03 15:50:00,41.88,41.9,41.84,41.89,179800.0,28.9687,28.9825,28.941,28.9756,179800.0
2015-03-03 15:55:00,41.9,41.96,41.89,41.93,291700.0,28.9825,29.024,28.9756,29.0033,291700.0
2015-03-04 09:30:00,41.71,41.73,41.57,41.58,42400.0,28.8511,28.8649,28.7543,28.7612,42400.0
2015-03-04 09:35:00,41.57,41.61,41.38,41.46,57900.0,28.7543,28.7819,28.6228,28.6782,57900.0
2015-03-04 09:40:00,41.45,41.51,41.35,41.4,62700.0,28.6713,28.7128,28.6021,28.6367,62700.0
2015-03-04 09:45:00,41.4,41.41,41.26,41.28,70000.0,28.6367,28.6436,28.5398,28.5537,70000.0
2015-03-04 09:50:00,41.29,41.35,41.25,41.34,78200.0,28.5606,28.6021,28.5329,28.5952,78200.0
2015-03-04 09:55:00,41.34,41.38,41.3,41.35,52600.0,28.5952,28.6228,28.5675,28.6021,52600.0
2015-03-04 10:00:00,41.35,41.36,41.28,41.3,64100.0,28.6021,28.609,28.5537,28.5675,64100.0
2015-03-04 10:05:00,41.31,41.38,41.28,41.31,60200.0,28.5744,28.6228,28.5537,28.5744,60200.0
2015-03-04 10:10:00,41.28,41.31,41.25,41.31,54700.0,28.5537,28.5744,28.5329,28.5744,54700.0
2015-03-04 10:15:00,41.31,41.34,41.26,41.32,37700.0,28.5744,28.5952,28.5398,28.5813,37700.0
2015-03-04 10:20:00,41.32,41.34,41.29,41.3,26900.0,28.5813,28.5952,28.5606,28.5675,26900.0
2015-03-04 10:25:00,41.29,41.35,41.26,41.32,26200.0,28.5606,28.6021,28.5398,28.5813,26200.0
2015-03-04 10:30:00,41.31,41.39,41.29,41.38,134000.0,28.5744,28.6298,28.5606,28.6228,134000.0
2015-03-04 10:35:00,41.38,41.44,41.36,41.38,177800.0,28.6228,28.6644,28.609,28.6228,177800.0
2015-03-04 10:40:00,41.39,41.41,41.33,41.36,213300.0,28.6298,28.6436,28.5883,28.609,213300.0
2015-03-04 10:45:00,41.36,41.42,41.23,41.23,88900.0,28.609,28.6505,28.5191,28.5191,88900.0
2015-03-04 10:50:00,41.23,41.23,41.16,41.16,60100.0,28.5191,28.5191,28.4707,28.4707,60100.0
2015-03-04 10:55:00,41.17,41.21,41.14,41.15,53800.0,28.4776,28.5053,28.4568,28.4638,53800.0
2015-03-04 11:00:00,41.15,41.26,41.09,41.15,91600.0,28.4638,28.5398,28.4223,28.4638,91600.0
2015-03-04 11:05:00,41.15,41.18,41.1,41.17,81100.0,28.4638,28.4845,28.4292,28.4776,81100.0
2015-03-04 11:10:00,41.17,41.19,41.12,41.15,26200.0,28.4776,28.4914,28.443,28.4638,26200.0
2015-03-04 11:15:00,41.14,41.14,41.04,41.05,43100.0,28.4568,28.4568,28.3877,28.3946,43100.0
2015-03-04 11:20:00,41.04,41.04,41.01,41.02,39400.0,28.3877,28.3877,28.3669,28.3738,39400.0
2015-03-04 11:25:00,41.02,41.03,40.96,40.98,46100.0,28.3738,28.3808,28.3323,28.3462,46100.0
2015-03-04 11:30:00,40.97,41.0,40.95,40.99,49000.0,28.3392,28.36,28.3254,28.3531,49000.0
2015-03-04 11:35:00,40.99,41.05,40.98,41.05,31400.0,28.3531,28.3946,28.3462,28.3946,31400.0
2015-03-04 11:40:00,41.05,41.05,41.03,41.04,28000.0,28.3946,28.3946,28.3808,28.3877,28000.0
2015-03-04 11:45:00,41.03,41.1,41.03,41.07,30300.0,28.3808,28.4292,28.3808,28.4084,30300.0
2015-03-04 11:50:00,41.08,41.08,41.03,41.03,18200.0,28.4153,28.4153,28.3808,28.3808,18200.0
2015-03-04 11:55:00,41.03,41.03,40.93,40.95,28300.0,28.3808,28.3808,28.3116,28.3254,28300.0
2015-03-04 12:00:00,40.96,40.99,40.94,40.98,36100.0,28.3323,28.3531,28.3185,28.3462,36100.0
2015-03-04 12:05:00,40.98,41.02,40.98,41.01,21200.0,28.3462,28.3738,28.3462,28.3669,21200.0
2015-03-04 12:10:00,41.01,41.07,41.01,41.07,12500.0,28.3669,28.4084,28.3669,28.4084,12500.0
2015-03-04 12:15:00,41.07,41.1,41.06,41.1,18100.0,28.4084,28.4292,28.4015,28.4292,18100.0
2015-03-04 12:20:00,41.1,41.11,41.07,41.09,13100.0,28.4292,28.4361,28.4084,28.4223,13100.0
2015-03-04 12:25:00,41.09,41.11,41.05,41.07,21900.0,28.4223,28.4361,28.3946,28.4084,21900.0
2015-03-04 12:30:00,41.07,41.13,41.07,41.12,21600.0,28.4084,28.4499,28.4084,28.443,21600.0
2015-03-04 12:35:00,41.11,41.12,41.08,41.1,14400.0,28.4361,28.443,28.4153,28.4292,14400.0
2015-03-04 12:40:00,41.09,41.18,41.08,41.16,16900.0,28.4223,28.4845,28.4153,28.4707,16900.0
2015-03-04 12:45:00,41.17,41.17,41.09,41.09,39000.0,28.4776,28.4776,28.4223,28.4223,39000.0
2015-03-04 12:50:00,41.1,41.17,41.09,41.13,60800.0,28.4292,28.4776,28.4223,28.4499,60800.0
2015-03-04 12:55:00,41.13,41.16,41.09,41.16,45200.0,28.4499,28.4707,28.4223,28.4707,45200.0
2015-03-04 13:00:00,41.16,41.21,41.16,41.19,29100.0,28.4707,28.5053,28.4707,28.4914,29100.0
2015-03-04 13:05:00,41.19,41.25,41.19,41.23,44300.0,28.4914,28.5329,28.4914,28.5191,44300.0
2015-03-04 13:10:00,41.22,41.24,41.21,41.23,13600.0,28.5122,28.526,28.5053,28.5191,13600.0
2015-03-04 13:15:00,41.23,41.29,41.23,41.25,22300.0,28.5191,28.5606,28.5191,28.5329,22300.0
2015-03-04 13:20:00,41.25,41.3,41.24,41.26,16100.0,28.5329,28.5675,28.526,28.5398,16100.0
2015-03-04 13:25:00,41.26,41.31,41.25,41.29,18600.0,28.5398,28.5744,28.5329,28.5606,18600.0
2015-03-04 13:30:00,41.29,41.3,41.26,41.28,16700.0,28.5606,28.5675,28.5398,28.5537,16700.0
2015-03-04 13:35:00,41.27,41.29,41.25,41.29,46800.0,28.5468,28.5606,28.5329,28.5606,46800.0
2015-03-04 13:40:00,41.27,41.29,41.25,41.25,35900.0,28.5468,28.5606,28.5329,28.5329,35900.0
2015-03-04 13:45:00,41.26,41.31,41.25,41.29,16900.0,28.5398,28.5744,28.5329,28.5606,16900.0
2015-03-04 13:50:00,41.29,41.3,41.25,41.26,17900.0,28.5606,28.5675,28.5329,28.5398,17900.0
2015-03-04 13:55:00,41.25,41.25,41.2,41.23,18700.0,28.5329,28.5329,28.4983,28.5191,18700.0
2015-03-04 14:00:00,41.24,41.28,41.23,41.28,28400.0,28.526,28.5537,28.5191,28.5537,28400.0
2015-03-04 14:05:00,41.27,41.29,41.26,41.26,25600.0,28.5468,28.5606,28.5398,28.5398,25600.0
2015-03-04 14:10:00,41.27,41.29,41.24,41.24,30200.0,28.5468,28.5606,28.526,28.526,30200.0
2015-03-04 14:15:00,41.23,41.26,41.22,41.25,27900.0,28.5191,28.5398,28.5122,28.5329,27900.0
2015-03-04 14:20:00,41.24,41.27,41.23,41.23,21300.0,28.526,28.5468,28.5191,28.5191,21300.0
2015-03-04 14:25:00,41.23,41.29,41.23,41.23,40400.0,28.5191,28.5606,28.5191,28.5191,40400.0
2015-03-04 14:30:00,41.23,41.25,41.22,41.23,34400.0,28.5191,28.5329,28.5122,28.5191,34400.0
2015-03-04 14:35:00,41.24,41.24,41.16,41.18,17000.0,28.526,28.526,28.4707,28.4845,17000.0
2015-03-04 14:40:00,41.18,41.21,41.16,41.21,12900.0,28.4845,28.5053,28.4707,28.5053,12900.0
2015-03-04 14:45:00,41.21,41.21,41.17,41.19,22400.0,28.5053,28.5053,28.4776,28.4914,22400.0
2015-03-04 14:50:00,41.19,41.21,41.16,41.19,30700.0,28.4914,28.5053,28.4707,28.4914,30700.0
2015-03-04 14:55:00,41.19,41.21,41.17,41.17,19300.0,28.4914,28.5053,28.4776,28.4776,19300.0
2015-03-04 15:00:00,41.18,41.2,41.15,41.16,38100.0,28.4845,28.4983,28.4638,28.4707,38100.0
2015-03-04 15:05:00,41.16,41.2,41.14,41.19,41600.0,28.4707,28.4983,28.4568,28.4914,41600.0
2015-03-04 15:10:00,41.19,41.28,41.19,41.26,35100.0,28.4914,28.5537,28.4914,28.5398,35100.0
2015-03-04 15:15:00,41.26,41.33,41.25,41.3,52000.0,28.5398,28.5883,28.5329,28.5675,52000.0
2015-03-04 15:20:00,41.3,41.33,41.29,41.33,30300.0,28.5675,28.5883,28.5606,28.5883,30300.0
2015-03-04 15:25:00,41.33,41.33,41.29,41.31,38400.0,28.5883,28.5883,28.5606,28.5744,38400.0
2015-03-04 15:30:00,41.3,41.34,41.28,41.34,48600.0,28.5675,28.5952,28.5537,28.5952,48600.0
2015-03-04 15:35:00,41.33,41.33,41.28,41.3,53400.0,28.5883,28.5883,28.5537,28.5675,53400.0
2015-03-04 15:40:00,41.3,41.3,41.25,41.27,55200.0,28.5675,28.5675,28.5329,28.5468,55200.0
2015-03-04 15:45:00,41.27,41.33,41.26,41.31,80300.0,28.5468,28.5883,28.5398,28.5744,80300.0
2015-03-04 15:50:00,41.31,41.32,41.27,41.3,113900.0,28.5744,28.5813,28.5468,28.5675,113900.0
2015-03-04 15:55:00,41.29,41.34,41.26,41.33,276300.0,28.5606,28.5952,28.5398,28.5883,276300.0
2015-03-05 09:30:00,41.54,41.6,41.3,41.42,67200.0,28.7335,28.775,28.5675,28.6505,67200.0
2015-03-05 09:35:00,41.39,41.75,41.39,41.7,35500.0,28.6298,28.8788,28.6298,28.8442,35500.0
2015-03-05 09:40:00,41.68,41.79,41.64,41.73,58600.0,28.8304,28.9064,28.8027,28.8649,58600.0
2015-03-05 09:45:00,41.72,41.8,41.68,41.73,20900.0,28.858,28.9134,28.8304,28.8649,20900.0
2015-03-05 09:50:00,41.74,41.77,41.68,41.68,19100.0,28.8719,28.8926,28.8304,28.8304,19100.0
2015-03-05 09:55:00,41.69,41.7,41.61,41.7,17200.0,28.8373,28.8442,28.7819,28.8442,17200.0
2015-03-05 10:00:00,41.69,41.73,41.68,41.71,22900.0,28.8373,28.8649,28.8304,28.8511,22900.0
2015-03-05 10:05:00,41.69,41.84,41.69,41.79,27200.0,28.8373,28.941,28.8373,28.9064,27200.0
2015-03-05 10:10:00,41.78,41.85,41.76,41.84,38700.0,28.8995,28.948,28.8857,28.941,38700.0
2015-03-05 10:15:00,41.84,41.88,41.82,41.82,30000.0,28.941,28.9687,28.9272,28.9272,30000.0
2015-03-05 10:20:00,41.82,41.87,41.79,41.86,35100.0,28.9272,28.9618,28.9064,28.9549,35100.0
2015-03-05 10:25:00,41.87,41.92,41.86,41.9,34300.0,28.9618,28.9964,28.9549,28.9825,34300.0
2015-03-05 10:30:00,41.91,41.95,41.88,41.94,37200.0,28.9895,29.0171,28.9687,29.0102,37200.0
2015-03-05 10:35:00,41.94,41.95,41.88,41.92,40400.0,29.0102,29.0171,28.9687,28.9964,40400.0
2015-03-05 10:40:00,41.92,41.95,41.85,41.87,53000.0,28.9964,29.0171,28.948,28.9618,53000.0
2015-03-05 10:45:00,41.86,41.87,41.76,41.76,35900.0,28.9549,28.9618,28.8857,28.8857,35900.0
2015-03-05 10:50:00,41.75,41.76,41.66,41.67,80800.0,28.8788,28.8857,28.8165,28.8234,80800.0
2015-03-05 10:55:00,41.68,41.68,41.6,41.64,45500.0,28.8304,28.8304,28.775,28.8027,45500.0
2015-03-05 11:00:00,41.64,41.64,41.56,41.56,62700.0,28.8027,28.8027,28.7474,28.7474,62700.0
2015-03-05 11:05:00,41.57,41.58,41.52,41.53,37300.0,28.7543,28.7612,28.7197,28.7266,37300.0
2015-03-05 11:10:00,41.52,41.54,41.45,41.47,30400.0,28.7197,28.7335,28.6713,28.6851,30400.0
2015-03-05 11:15:00,41.46,41.48,41.41,41.43,34600.0,28.6782,28.692,28.6436,28.6574,34600.0
2015-03-05 11:20:00,41.43,41.48,41.42,41.48,58400.0,28.6574,28.692,28.6505,28.692,58400.0
2015-03-05 11:25:00,41.49,41.5,41.4,41.43,31500.0,28.6989,28.7059,28.6367,28.6574,31500.0
2015-03-05 11:30:00,41.43,41.44,41.39,41.41,22400.0,28.6574,28.6644,28.6298,28.6436,22400.0
2015-03-05 11:35:00,41.41,41.41,41.37,41.38,29000.0,28.6436,28.6436,28.6159,28.6228,29000.0
2015-03-05 11:40:00,41.38,41.43,41.37,41.38,22000.0,28.6228,28.6574,28.6159,28.6228,22000.0
2015-03-05 11:45:00,41.38,41.4,41.37,41.39,26000.0,28.6228,28.6367,28.6159,28.6298,26000.0
2015-03-05 11:50:00,41.39,41.42,41.39,41.42,14600.0,28.6298,28.6505,28.6298,28.6505,14600.0
2015-03-05 11:55:00,41.42,41.48,41.42,41.44,19200.0,28.6505,28.692,28.6505,28.6644,19200.0
2015-03-05 12:00:00,41.44,41.51,41.44,41.51,25800.0,28.6644,28.7128,28.6644,28.7128,25800.0
2015-03-05 12:05:00,41.52,41.53,41.5,41.51,16400.0,28.7197,28.7266,28.7059,28.7128,16400.0
2015-03-05 12:10:00,41.51,41.51,41.46,41.47,49200.0,28.7128,28.7128,28.6782,28.6851,49200.0
2015-03-05 12:15:00,41.46,41.48,41.43,41.44,32100.0,28.6782,28.692,28.6574,28.6644,32100.0
2015-03-05 12:20:00,41.44,41.46,41.4,41.42,94700.0,28.6644,28.6782,28.6367,28.6505,94700.0
2015-03-05 12:25:00,41.41,41.44,41.39,41.4,40400.0,28.6436,28.6644,28.6298,28.6367,40400.0
2015-03-05 12:30:00,41.4,41.42,41.38,41.41,29300.0,28.6367,28.6505,28.6228,28.6436,29300.0
2015-03-05 12:35:00,41.4,41.42,41.38,41.39,21400.0,28.6367,28.6505,28.6228,28.6298,21400.0
2015-03-05 12:40:00,41.4,41.4,41.34,41.38,20500.0,28.6367,28.6367,28.5952,28.6228,20500.0
2015-03-05 12:45:00,41.38,41.4,41.34,41.35,16300.0,28.6228,28.6367,28.5952,28.6021,16300.0
2015-03-05 12:50:00,41.35,41.37,41.3,41.36,37600.0,28.6021,28.6159,28.5675,28.609,37600.0
2015-03-05 12:55:00,41.36,41.39,41.31,41.38,27600.0,28.609,28.6298,28.5744,28.6228,27600.0
2015-03-05 13:00:00,41.38,41.41,41.37,41.4,24200.0,28.6228,28.6436,28.6159,28.6367,24200.0
2015-03-05 13:05:00,41.41,41.43,41.39,41.41,31300.0,28.6436,28.6574,28.6298,28.6436,31300.0
2015-03-05 13:10:00,41.4,41.46,41.38,41.46,26200.0,28.6367,28.6782,28.6228,28.6782,26200.0
2015-03-05 13:15:00,41.46,41.48,41.45,41.47,35800.0,28.6782,28.692,28.6713,28.6851,35800.0
2015-03-05 13:20:00,41.47,41.53,41.45,41.48,49600.0,28.6851,28.7266,28.6713,28.692,49600.0
2015-03-05 13:25:00,41.47,41.5,41.46,41.47,19000.0,28.6851,28.7059,28.6782,28.6851,19000.0
2015-03-05 13:30:00,41.47,41.47,41.4,41.4,23700.0,28.6851,28.6851,28.6367,28.6367,23700.0
2015-03-05 13:35:00,41.4,41.42,41.36,41.37,39500.0,28.6367,28.6505,28.609,28.6159,39500.0
2015-03-05 13:40:00,41.37,41.38,41.34,41.38,28400.0,28.6159,28.6228,28.5952,28.6228,28400.0
2015-03-05 13:45:00,41.39,41.46,41.39,41.46,26800.0,28.6298,28.6782,28.6298,28.6782,26800.0
2015-03-05 13:50:00,41.46,41.49,41.45,41.48,16000.0,28.6782,28.6989,28.6713,28.692,16000.0
2015-03-05 13:55:00,41.48,41.53,41.48,41.53,12500.0,28.692,28.7266,28.692,28.7266,12500.0
2015-03-05 14:00:00,41.53,41.54,41.5,41.5,35200.0,28.7266,28.7335,28.7059,28.7059,35200.0
2015-03-05 14:05:00,41.5,41.5,41.46,41.47,56200.0,28.7059,28.7059,28.6782,28.6851,56200.0
2015-03-05 14:10:00,41.47,41.49,41.45,41.48,52800.0,28.6851,28.6989,28.6713,28.692,52800.0
2015-03-05 14:15:00,41.49,41.5,41.46,41.48,26200.0,28.6989,28.7059,28.6782,28.692,26200.0
2015-03-05 14:20:00,41.48,41.5,41.46,41.47,31700.0,28.692,28.7059,28.6782,28.6851,31700.0
2015-03-05 14:25:00,41.48,41.51,41.46,41.51,41700.0,28.692,28.7128,28.6782,28.7128,41700.0
2015-03-05 14:30:00,41.51,41.53,41.49,41.51,23900.0,28.7128,28.7266,28.6989,28.7128,23900.0
2015-03-05 14:35:00,41.5,41.52,41.5,41.52,21800.0,28.7059,28.7197,28.7059,28.7197,21800.0
2015-03-05 14:40:00,41.52,41.52,41.48,41.5,68300.0,28.7197,28.7197,28.692,28.7059,68300.0
2015-03-05 14:45:00,41.5,41.52,41.48,41.49,24100.0,28.7059,28.7197,28.692,28.6989,24100.0
2015-03-05 14:50:00,41.48,41.52,41.47,41.52,37800.0,28.692,28.7197,28.6851,28.7197,37800.0
2015-03-05 14:55:00,41.52,41.53,41.49,41.5,20000.0,28.7197,28.7266,28.6989,28.7059,20000.0
2015-03-05 15:00:00,41.51,41.51,41.46,41.48,53000.0,28.7128,28.7128,28.6782,28.692,53000.0
2015-03-05 15:05:00,41.48,41.49,41.45,41.47,43300.0,28.692,28.6989,28.6713,28.6851,43300.0
2015-03-05 15:10:00,41.47,41.51,41.46,41.51,17500.0,28.6851,28.7128,28.6782,28.7128,17500.0
2015-03-05 15:15:00,41.51,41.52,41.49,41.52,20200.0,28.7128,28.7197,28.6989,28.7197,20200.0
2015-03-05 15:20:00,41.52,41.53,41.5,41.51,17400.0,28.7197,28.7266,28.7059,28.7128,17400.0
2015-03-05 15:25:00,41.52,41.56,41.51,41.56,24900.0,28.7197,28.7474,28.7128,28.7474,24900.0
2015-03-05 15:30:00,41.55,41.56,41.49,41.5,45900.0,28.7404,28.7474,28.6989,28.7059,45900.0
2015-03-05 15:35:00,41.51,41.52,41.49,41.5,39100.0,28.7128,28.7197,28.6989,28.7059,39100.0
2015-03-05 15:40:00,41.5,41.52,41.47,41.49,44900.0,28.7059,28.7197,28.6851,28.6989,44900.0
2015-03-05 15:45:00,41.5,41.52,41.46,41.47,76300.0,28.7059,28.7197,28.6782,28.6851,76300.0
2015-03-05 15:50:00,41.47,41.5,41.46,41.5,52600.0,28.6851,28.7059,28.6782,28.7059,52600.0
2015-03-05 15:55:00,41.49,41.5,41.45,41.45,201100.0,28.6989,28.7059,28.6713,28.6713,201100.0
2015-03-06 09:30:00,40.71,40.71,39.71,39.84,217200.0,28.4365,28.4365,27.738,27.8288,217200.0
2015-03-06 09:35:00,39.85,40.03,39.65,39.72,131100.0,27.8358,27.9615,27.6961,27.745,131100.0
2015-03-06 09:40:00,39.74,39.86,39.74,39.75,126700.0,27.759,27.8428,27.759,27.7659,126700.0
2015-03-06 09:45:00,39.75,39.85,39.75,39.84,153200.0,27.7659,27.8358,27.7659,27.8288,153200.0
2015-03-06 09:50:00,39.84,39.96,39.83,39.93,156700.0,27.8288,27.9126,27.8218,27.8917,156700.0
2015-03-06 09:55:00,39.94,39.98,39.8,39.84,149000.0,27.8987,27.9266,27.8009,27.8288,149000.0
2015-03-06 10:00:00,39.84,39.89,39.78,39.84,85800.0,27.8288,27.8637,27.7869,27.8288,85800.0
2015-03-06 10:05:00,39.83,39.88,39.76,39.88,114800.0,27.8218,27.8568,27.7729,27.8568,114800.0
2015-03-06 10:10:00,39.88,39.98,39.86,39.86,63900.0,27.8568,27.9266,27.8428,27.8428,63900.0
2015-03-06 10:15:00,39.87,39.9,39.79,39.8,115700.0,27.8498,27.8707,27.7939,27.8009,115700.0
2015-03-06 10:20:00,39.79,39.85,39.74,39.81,51300.0,27.7939,27.8358,27.759,27.8079,51300.0
2015-03-06 10:25:00,39.81,39.85,39.78,39.82,47300.0,27.8079,27.8358,27.7869,27.8148,47300.0
2015-03-06 10:30:00,39.82,39.95,39.81,39.87,70500.0,27.8148,27.9057,27.8079,27.8498,70500.0
2015-03-06 10:35:00,39.88,39.88,39.82,39.83,69400.0,27.8568,27.8568,27.8148,27.8218,69400.0
2015-03-06 10:40:00,39.83,39.84,39.77,39.8,55500.0,27.8218,27.8288,27.7799,27.8009,55500.0
2015-03-06 10:45:00,39.8,39.84,39.75,39.84,66100.0,27.8009,27.8288,27.7659,27.8288,66100.0
2015-03-06 10:50:00,39.84,39.91,39.8,39.87,91600.0,27.8288,27.8777,27.8009,27.8498,91600.0
2015-03-06 10:55:00,39.88,39.96,39.88,39.93,41400.0,27.8568,27.9126,27.8568,27.8917,41400.0
2015-03-06 11:00:00,39.92,39.92,39.85,39.85,49600.0,27.8847,27.8847,27.8358,27.8358,49600.0
2015-03-06 11:05:00,39.84,39.86,39.8,39.8,37600.0,27.8288,27.8428,27.8009,27.8009,37600.0
2015-03-06 11:10:00,39.8,39.84,39.76,39.8,54600.0,27.8009,27.8288,27.7729,27.8009,54600.0
2015-03-06 11:15:00,39.8,39.81,39.75,39.76,68100.0,27.8009,27.8079,27.7659,27.7729,68100.0
2015-03-06 11:20:00,39.76,39.89,39.76,39.88,67500.0,27.7729,27.8637,27.7729,27.8568,67500.0
2015-03-06 11:25:00,39.88,39.91,39.82,39.9,93700.0,27.8568,27.8777,27.8148,27.8707,93700.0
2015-03-06 11:30:00,39.9,39.95,39.89,39.93,64100.0,27.8707,27.9057,27.8637,27.8917,64100.0
2015-03-06 11:35:00,39.94,39.94,39.8,39.8,52300.0,27.8987,27.8987,27.8009,27.8009,52300.0
2015-03-06 11:40:00,39.8,39.85,39.8,39.8,54600.0,27.8009,27.8358,27.8009,27.8009,54600.0
2015-03-06 11:45:00,39.81,39.84,39.77,39.77,42200.0,27.8079,27.8288,27.7799,27.7799,42200.0
2015-03-06 11:50:00,39.77,39.87,39.77,39.84,51800.0,27.7799,27.8498,27.7799,27.8288,51800.0
2015-03-06 11:55:00,39.83,39.84,39.79,39.81,39400.0,27.8218,27.8288,27.7939,27.8079,39400.0
2015-03-06 12:00:00,39.81,39.9,39.79,39.86,29400.0,27.8079,27.8707,27.7939,27.8428,29400.0
2015-03-06 12:05:00,39.85,39.88,39.83,39.84,17200.0,27.8358,27.8568,27.8218,27.8288,17200.0
2015-03-06 12:10:00,39.84,39.84,39.79,39.82,18600.0,27.8288,27.8288,27.7939,27.8148,18600.0
2015-03-06 12:15:00,39.8,39.82,39.78,39.8,32900.0,27.8009,27.8148,27.7869,27.8009,32900.0
2015-03-06 12:20:00,39.8,39.81,39.75,39.76,48000.0,27.8009,27.8079,27.7659,27.7729,48000.0
2015-03-06 12:25:00,39.75,39.83,39.75,39.8,22500.0,27.7659,27.8218,27.7659,27.8009,22500.0
2015-03-06 12:30:00,39.8,39.83,39.79,39.8,29500.0,27.8009,27.8218,27.7939,27.8009,29500.0
2015-03-06 12:35:00,39.79,39.82,39.76,39.82,25300.0,27.7939,27.8148,27.7729,27.8148,25300.0
2015-03-06 12:40:00,39.83,39.83,39.78,39.78,14500.0,27.8218,27.8218,27.7869,27.7869,14500.0
2015-03-06 12:45:00,39.78,39.85,39.74,39.85,44200.0,27.7869,27.8358,27.759,27.8358,44200.0
2015-03-06 12:50:00,39.84,39.89,39.76,39.79,48700.0,27.8288,27.8637,27.7729,27.7939,48700.0
2015-03-06 12:55:00,39.79,39.79,39.75,39.79,38000.0,27.7939,27.7939,27.7659,27.7939,38000.0
2015-03-06 13:00:00,39.79,39.82,39.7,39.7,44300.0,27.7939,27.8148,27.731,27.731,44300.0
2015-03-06 13:05:00,39.71,39.77,39.71,39.73,32600.0,27.738,27.7799,27.738,27.752,32600.0
2015-03-06 13:10:00,39.73,39.79,39.72,39.79,35400.0,27.752,27.7939,27.745,27.7939,35400.0
2015-03-06 13:15:00,39.78,39.78,39.72,39.72,24200.0,27.7869,27.7869,27.745,27.745,24200.0
2015-03-06 13:20:00,39.72,39.76,39.68,39.68,24200.0,27.745,27.7729,27.7171,27.7171,24200.0
2015-03-06 13:25:00,39.68,39.78,39.68,39.76,30300.0,27.7171,27.7869,27.7171,27.7729,30300.0
2015-03-06 13:30:00,39.76,39.77,39.71,39.71,29900.0,27.7729,27.7799,27.738,27.738,29900.0
2015-03-06 13:35:00,39.7,39.78,39.69,39.76,33900.0,27.731,27.7869,27.724,27.7729,33900.0
2015-03-06 13:40:00,39.76,39.81,39.74,39.8,35900.0,27.7729,27.8079,27.759,27.8009,35900.0
2015-03-06 13:45:00,39.8,39.8,39.73,39.76,51400.0,27.8009,27.8009,27.752,27.7729,51400.0
2015-03-06 13:50:00,39.76,39.8,39.74,39.79,21300.0,27.7729,27.8009,27.759,27.7939,21300.0
2015-03-06 13:55:00,39.79,39.82,39.77,39.81,27500.0,27.7939,27.8148,27.7799,27.8079,27500.0
2015-03-06 14:00:00,39.82,39.87,39.82,39.84,24300.0,27.8148,27.8498,27.8148,27.8288,24300.0
2015-03-06 14:05:00,39.85,39.87,39.84,39.85,27100.0,27.8358,27.8498,27.8288,27.8358,27100.0
2015-03-06 14:10:00,39.85,39.85,39.79,39.79,17600.0,27.8358,27.8358,27.7939,27.7939,17600.0
2015-03-06 14:15:00,39.79,39.8,39.76,39.78,11200.0,27.7939,27.8009,27.7729,27.7869,11200.0
2015-03-06 14:20:00,39.77,39.78,39.67,39.68,26100.0,27.7799,27.7869,27.7101,27.7171,26100.0
2015-03-06 14:25:00,39.69,39.71,39.66,39.69,21500.0,27.724,27.738,27.7031,27.724,21500.0
2015-03-06 14:30:00,39.68,39.76,39.67,39.73,15300.0,27.7171,27.7729,27.7101,27.752,15300.0
2015-03-06 14:35:00,39.73,39.74,39.64,39.66,59100.0,27.752,27.759,27.6891,27.7031,59100.0
2015-03-06 14:40:00,39.66,39.67,39.62,39.64,27800.0,27.7031,27.7101,27.6751,27.6891,27800.0
2015-03-06 14:45:00,39.64,39.71,39.64,39.68,25400.0,27.6891,27.738,27.6891,27.7171,25400.0
2015-03-06 14:50:00,39.67,39.7,39.63,39.67,31900.0,27.7101,27.731,27.6821,27.7101,31900.0
2015-03-06 14:55:00,39.68,39.69,39.64,39.65,18800.0,27.7171,27.724,27.6891,27.6961,18800.0
2015-03-06 15:00:00,39.65,39.76,39.64,39.76,31800.0,27.6961,27.7729,27.6891,27.7729,31800.0
2015-03-06 15:05:00,39.76,39.79,39.74,39.77,59000.0,27.7729,27.7939,27.759,27.7799,59000.0
2015-03-06 15:10:00,39.77,39.78,39.71,39.72,52500.0,27.7799,27.7869,27.738,27.745,52500.0
2015-03-06 15:15:00,39.72,39.73,39.68,39.71,41500.0,27.745,27.752,27.7171,27.738,41500.0
2015-03-06 15:20:00,39.71,39.73,39.69,39.73,47900.0,27.738,27.752,27.724,27.752,47900.0
2015-03-06 15:25:00,39.74,39.75,39.62,39.64,57300.0,27.759,27.7659,27.6751,27.6891,57300.0
2015-03-06 15:30:00,39.63,39.68,39.6,39.65,86500.0,27.6821,27.7171,27.6612,27.6961,86500.0
2015-03-06 15:35:00,39.66,39.69,39.63,39.65,90200.0,27.7031,27.724,27.6821,27.6961,90200.0
2015-03-06 15:40:00,39.65,39.65,39.54,39.56,77400.0,27.6961,27.6961,27.6193,27.6332,77400.0
2015-03-06 15:45:00,39.55,39.6,39.53,39.56,134500.0,27.6262,27.6612,27.6123,27.6332,134500.0
2015-03-06 15:50:00,39.55,39.62,39.55,39.59,94500.0,27.6262,27.6751,27.6262,27.6542,94500.0
2015-03-06 15:55:00,39.6,39.64,39.58,39.63,191600.0,27.6612,27.6891,27.6472,27.6821,191600.0
2015-03-09 09:30:00,39.67,39.99,39.67,39.91,40400.0,27.7101,27.9336,27.7101,27.8777,40400.0
2015-03-09 09:35:00,39.92,39.92,39.73,39.74,17000.0,27.8847,27.8847,27.752,27.759,17000.0
2015-03-09 09:40:00,39.74,39.9,39.74,39.82,15300.0,27.759,27.8707,27.759,27.8148,15300.0
2015-03-09 09:45:00,39.85,39.95,39.82,39.93,14100.0,27.8358,27.9057,27.8148,27.8917,14100.0
2015-03-09 09:50:00,39.93,39.95,39.87,39.87,15200.0,27.8917,27.9057,27.8498,27.8498,15200.0
2015-03-09 09:55:00,39.89,39.93,39.86,39.88,13400.0,27.8637,27.8917,27.8428,27.8568,13400.0
2015-03-09 10:00:00,39.88,39.92,39.87,39.91,13700.0,27.8568,27.8847,27.8498,27.8777,13700.0
2015-03-09 10:05:00,39.91,39.94,39.86,39.9,19600.0,27.8777,27.8987,27.8428,27.8707,19600.0
2015-03-09 10:10:00,39.89,39.96,39.84,39.94,18700.0,27.8637,27.9126,27.8288,27.8987,18700.0
2015-03-09 10:15:00,39.94,39.98,39.91,39.93,31300.0,27.8987,27.9266,27.8777,27.8917,31300.0
2015-03-09 10:20:00,39.93,39.98,39.92,39.94,14600.0,27.8917,27.9266,27.8847,27.8987,14600.0
2015-03-09 10:25:00,39.94,40.0,39.92,39.99,28200.0,27.8987,27.9406,27.8847,27.9336,28200.0
2015-03-09 10:30:00,39.99,40.0,39.98,39.99,17800.0,27.9336,27.9406,27.9266,27.9336,17800.0
2015-03-09 10:35:00,40.0,40.04,40.0,40.02,20300.0,27.9406,27.9685,27.9406,27.9545,20300.0
2015-03-09 10:40:00,40.02,40.06,40.0,40.04,20900.0,27.9545,27.9825,27.9406,27.9685,20900.0
2015-03-09 10:45:00,40.04,40.09,40.03,40.09,20200.0,27.9685,28.0034,27.9615,28.0034,20200.0
2015-03-09 10:50:00,40.08,40.08,40.01,40.07,31800.0,27.9965,27.9965,27.9476,27.9895,31800.0
2015-03-09 10:55:00,40.07,40.1,40.06,40.09,20200.0,27.9895,28.0104,27.9825,28.0034,20200.0
2015-03-09 11:00:00,40.09,40.12,40.05,40.06,32900.0,28.0034,28.0244,27.9755,27.9825,32900.0
2015-03-09 11:05:00,40.05,40.06,39.97,39.97,26200.0,27.9755,27.9825,27.9196,27.9196,26200.0
2015-03-09 11:10:00,39.97,39.98,39.85,39.86,32300.0,27.9196,27.9266,27.8358,27.8428,32300.0
2015-03-09 11:15:00,39.87,39.9,39.86,39.88,15000.0,27.8498,27.8707,27.8428,27.8568,15000.0
2015-03-09 11:20:00,39.88,39.88,39.82,39.82,22100.0,27.8568,27.8568,27.8148,27.8148,22100.0
2015-03-09 11:25:00,39.83,39.86,39.8,39.82,38900.0,27.8218,27.8428,27.8009,27.8148,38900.0
2015-03-09 11:30:00,39.83,39.86,39.81,39.84,20000.0,27.8218,27.8428,27.8079,27.8288,20000.0
2015-03-09 11:35:00,39.84,39.85,39.75,39.76,34800.0,27.8288,27.8358,27.7659,27.7729,34800.0
2015-03-09 11:40:00,39.76,39.79,39.7,39.73,533800.0,27.7729,27.7939,27.731,27.752,533800.0
2015-03-09 11:45:00,39.73,39.74,39.69,39.71,31800.0,27.752,27.759,27.724,27.738,31800.0
2015-03-09 11:50:00,39.71,39.74,39.69,39.71,19600.0,27.738,27.759,27.724,27.738,19600.0
2015-03-09 11:55:00,39.7,39.71,39.62,39.63,37500.0,27.731,27.738,27.6751,27.6821,37500.0
2015-03-09 12:00:00,39.64,39.67,39.62,39.66,62700.0,27.6891,27.7101,27.6751,27.7031,62700.0
2015-03-09 12:05:00,39.67,39.7,39.67,39.67,14500.0,27.7101,27.731,27.7101,27.7101,14500.0
2015-03-09 12:10:00,39.66,39.7,39.65,39.67,14600.0,27.7031,27.731,27.6961,27.7101,14600.0
2015-03-09 12:15:00,39.67,39.7,39.65,39.68,32100.0,27.7101,27.731,27.6961,27.7171,32100.0
2015-03-09 12:20:00,39.69,39.71,39.68,39.68,8700.0,27.724,27.738,27.7171,27.7171,8700.0
2015-03-09 12:25:00,39.68,39.73,39.67,39.7,8800.0,27.7171,27.752,27.7101,27.731,8800.0
2015-03-09 12:30:00,39.69,39.72,39.65,39.67,22300.0,27.724,27.745,27.6961,27.7101,22300.0
2015-03-09 12:35:00,39.68,39.78,39.66,39.77,22200.0,27.7171,27.7869,27.7031,27.7799,22200.0
2015-03-09 12:40:00,39.77,39.78,39.73,39.77,18800.0,27.7799,27.7869,27.752,27.7799,18800.0
2015-03-09 12:45:00,39.77,39.78,39.71,39.71,73300.0,27.7799,27.7869,27.738,27.738,73300.0
2015-03-09 12:50:00,39.72,39.74,39.71,39.73,110700.0,27.745,27.759,27.738,27.752,110700.0
2015-03-09 12:55:00,39.74,39.77,39.73,39.74,43200.0,27.759,27.7799,27.752,27.759,43200.0
2015-03-09 13:00:00,39.74,39.76,39.73,39.73,30500.0,27.759,27.7729,27.752,27.752,30500.0
2015-03-09 13:05:00,39.73,39.75,39.73,39.73,24700.0,27.752,27.7659,27.752,27.752,24700.0
2015-03-09 13:10:00,39.74,39.76,39.72,39.73,67500.0,27.759,27.7729,27.745,27.752,67500.0
2015-03-09 13:15:00,39.74,39.77,39.73,39.73,61200.0,27.759,27.7799,27.752,27.752,61200.0
2015-03-09 13:20:00,39.74,39.75,39.72,39.73,33900.0,27.759,27.7659,27.745,27.752,33900.0
2015-03-09 13:25:00,39.73,39.78,39.72,39.77,58500.0,27.752,27.7869,27.745,27.7799,58500.0
2015-03-09 13:30:00,39.77,39.77,39.72,39.74,45300.0,27.7799,27.7799,27.745,27.759,45300.0
2015-03-09 13:35:00,39.74,39.76,39.73,39.73,30100.0,27.759,27.7729,27.752,27.752,30100.0
2015-03-09 13:40:00,39.74,39.76,39.73,39.74,24600.0,27.759,27.7729,27.752,27.759,24600.0
2015-03-09 13:45:00,39.74,39.76,39.73,39.75,15800.0,27.759,27.7729,27.752,27.7659,15800.0
2015-03-09 13:50:00,39.75,39.76,39.73,39.74,31600.0,27.7659,27.7729,27.752,27.759,31600.0
2015-03-09 13:55:00,39.74,39.76,39.74,39.75,13700.0,27.759,27.7729,27.759,27.7659,13700.0
2015-03-09 14:00:00,39.75,39.76,39.73,39.74,44300.0,27.7659,27.7729,27.752,27.759,44300.0
2015-03-09 14:05:00,39.73,39.76,39.73,39.73,15600.0,27.752,27.7729,27.752,27.752,15600.0
2015-03-09 14:10:00,39.73,39.75,39.73,39.74,20000.0,27.752,27.7659,27.752,27.759,20000.0
2015-03-09 14:15:00,39.74,39.75,39.73,39.73,15900.0,27.759,27.7659,27.752,27.752,15900.0
2015-03-09 14:20:00,39.73,39.75,39.72,39.74,29200.0,27.752,27.7659,27.745,27.759,29200.0
2015-03-09 14:25:00,39.74,39.76,39.73,39.75,38900.0,27.759,27.7729,27.752,27.7659,38900.0
2015-03-09 14:30:00,39.74,39.75,39.72,39.73,20700.0,27.759,27.7659,27.745,27.752,20700.0
2015-03-09 14:35:00,39.73,39.75,39.72,39.74,25900.0,27.752,27.7659,27.745,27.759,25900.0
2015-03-09 14:40:00,39.74,39.75,39.73,39.75,22800.0,27.759,27.7659,27.752,27.7659,22800.0
2015-03-09 14:45:00,39.75,39.76,39.73,39.75,41500.0,27.7659,27.7729,27.752,27.7659,41500.0
2015-03-09 14:50:00,39.75,39.8,39.74,39.79,65900.0,27.7659,27.8009,27.759,27.7939,65900.0
2015-03-09 14:55:00,39.79,39.83,39.79,39.81,18600.0,27.7939,27.8218,27.7939,27.8079,18600.0
2015-03-09 15:00:00,39.82,39.83,39.8,39.8,20200.0,27.8148,27.8218,27.8009,27.8009,20200.0
2015-03-09 15:05:00,39.81,39.84,39.8,39.82,33100.0,27.8079,27.8288,27.8009,27.8148,33100.0
2015-03-09 15:10:00,39.83,39.85,39.82,39.85,41200.0,27.8218,27.8358,27.8148,27.8358,41200.0
2015-03-09 15:15:00,39.85,39.85,39.82,39.84,35500.0,27.8358,27.8358,27.8148,27.8288,35500.0
2015-03-09 15:20:00,39.83,39.84,39.81,39.81,50100.0,27.8218,27.8288,27.8079,27.8079,50100.0
2015-03-09 15:25:00,39.82,39.86,39.81,39.85,34400.0,27.8148,27.8428,27.8079,27.8358,34400.0
2015-03-09 15:30:00,39.85,39.88,39.84,39.86,35000.0,27.8358,27.8568,27.8288,27.8428,35000.0
2015-03-09 15:35:00,39.86,39.88,39.82,39.82,55000.0,27.8428,27.8568,27.8148,27.8148,55000.0
2015-03-09 15:40:00,39.82,39.84,39.79,39.82,59600.0,27.8148,27.8288,27.7939,27.8148,59600.0
2015-03-09 15:45:00,39.83,39.86,39.82,39.84,78500.0,27.8218,27.8428,27.8148,27.8288,78500.0
2015-03-09 15:50:00,39.84,39.86,39.83,39.86,189200.0,27.8288,27.8428,27.8218,27.8428,189200.0
2015-03-09 15:55:00,39.85,39.88,39.82,39.83,236600.0,27.8358,27.8568,27.8148,27.8218,236600.0
2015-03-10 09:30:00,39.76,39.86,39.62,39.86,49000.0,27.7729,27.8428,27.6751,27.8428,49000.0
2015-03-10 09:35:00,39.84,39.87,39.58,39.74,29000.0,27.8288,27.8498,27.6472,27.759,29000.0
2015-03-10 09:40:00,39.71,39.88,39.67,39.81,21000.0,27.738,27.8568,27.7101,27.8079,21000.0
2015-03-10 09:45:00,39.8,39.84,39.74,39.8,13900.0,27.8009,27.8288,27.759,27.8009,13900.0
2015-03-10 09:50:00,39.79,39.93,39.78,39.88,28400.0,27.7939,27.8917,27.7869,27.8568,28400.0
2015-03-10 09:55:00,39.89,39.97,39.86,39.88,31200.0,27.8637,27.9196,27.8428,27.8568,31200.0
2015-03-10 10:00:00,39.87,39.9,39.82,39.89,23900.0,27.8498,27.8707,27.8148,27.8637,23900.0
2015-03-10 10:05:00,39.88,39.94,39.87,39.93,21100.0,27.8568,27.8987,27.8498,27.8917,21100.0
2015-03-10 10:10:00,39.92,40.06,39.92,40.06,36200.0,27.8847,27.9825,27.8847,27.9825,36200.0
2015-03-10 10:15:00,40.06,40.09,40.01,40.02,38500.0,27.9825,28.0034,27.9476,27.9545,38500.0
2015-03-10 10:20:00,40.03,40.12,40.03,40.08,23300.0,27.9615,28.0244,27.9615,27.9965,23300.0
2015-03-10 10:25:00,40.09,40.21,40.09,40.2,38500.0,28.0034,28.0873,28.0034,28.0803,38500.0
2015-03-10 10:30:00,40.19,40.21,40.17,40.18,33900.0,28.0733,28.0873,28.0593,28.0663,33900.0
2015-03-10 10:35:00,40.18,40.22,40.13,40.17,39200.0,28.0663,28.0942,28.0314,28.0593,39200.0
2015-03-10 10:40:00,40.16,40.23,40.16,40.21,16400.0,28.0523,28.1012,28.0523,28.0873,16400.0
2015-03-10 10:45:00,40.21,40.26,40.21,40.26,14900.0,28.0873,28.1222,28.0873,28.1222,14900.0
2015-03-10 10:50:00,40.26,40.36,40.26,40.36,45900.0,28.1222,28.192,28.1222,28.192,45900.0
2015-03-10 10:55:00,40.36,40.52,40.36,40.51,128800.0,28.192,28.3038,28.192,28.2968,128800.0
2015-03-10 11:00:00,40.52,40.54,40.39,40.49,109600.0,28.3038,28.3178,28.213,28.2828,109600.0
2015-03-10 11:05:00,40.48,40.48,40.4,40.44,59000.0,28.2759,28.2759,28.22,28.2479,59000.0
2015-03-10 11:10:00,40.45,40.49,40.44,40.48,54600.0,28.2549,28.2828,28.2479,28.2759,54600.0
2015-03-10 11:15:00,40.48,40.49,40.35,40.39,44900.0,28.2759,28.2828,28.1851,28.213,44900.0
2015-03-10 11:20:00,40.38,40.39,40.28,40.28,32300.0,28.206,28.213,28.1362,28.1362,32300.0
2015-03-10 11:25:00,40.28,40.32,40.23,40.27,24700.0,28.1362,28.1641,28.1012,28.1292,24700.0
2015-03-10 11:30:00,40.26,40.26,40.22,40.23,14100.0,28.1222,28.1222,28.0942,28.1012,14100.0
2015-03-10 11:35:00,40.22,40.25,40.19,40.21,20300.0,28.0942,28.1152,28.0733,28.0873,20300.0
2015-03-10 11:40:00,40.2,40.22,40.15,40.17,13100.0,28.0803,28.0942,28.0454,28.0593,13100.0
2015-03-10 11:45:00,40.16,40.2,40.14,40.17,18300.0,28.0523,28.0803,28.0384,28.0593,18300.0
2015-03-10 11:50:00,40.17,40.28,40.17,40.22,24500.0,28.0593,28.1362,28.0593,28.0942,24500.0
2015-03-10 11:55:00,40.22,40.25,40.19,40.2,16400.0,28.0942,28.1152,28.0733,28.0803,16400.0
2015-03-10 12:00:00,40.2,40.2,40.13,40.17,15400.0,28.0803,28.0803,28.0314,28.0593,15400.0
2015-03-10 12:05:00,40.15,40.18,40.12,40.18,19300.0,28.0454,28.0663,28.0244,28.0663,19300.0
2015-03-10 12:10:00,40.19,40.27,40.19,40.27,23700.0,28.0733,28.1292,28.0733,28.1292,23700.0
2015-03-10 12:15:00,40.27,40.27,40.2,40.23,18800.0,28.1292,28.1292,28.0803,28.1012,18800.0
2015-03-10 12:20:00,40.23,40.24,40.15,40.16,11900.0,28.1012,28.1082,28.0454,28.0523,11900.0
2015-03-10 12:25:00,40.17,40.22,40.15,40.19,21200.0,28.0593,28.0942,28.0454,28.0733,21200.0
2015-03-10 12:30:00,40.19,40.23,40.14,40.14,23700.0,28.0733,28.1012,28.0384,28.0384,23700.0
2015-03-10 12:35:00,40.15,40.19,40.14,40.16,6300.0,28.0454,28.0733,28.0384,28.0523,6300.0
2015-03-10 12:40:00,40.17,40.22,40.14,40.22,14200.0,28.0593,28.0942,28.0384,28.0942,14200.0
2015-03-10 12:45:00,40.23,40.24,40.16,40.16,11000.0,28.1012,28.1082,28.0523,28.0523,11000.0
2015-03-10 12:50:00,40.16,40.19,40.14,40.16,9900.0,28.0523,28.0733,28.0384,28.0523,9900.0
2015-03-10 12:55:00,40.15,40.2,40.14,40.18,8500.0,28.0454,28.0803,28.0384,28.0663,8500.0
2015-03-10 13:00:00,40.15,40.16,40.13,40.15,38000.0,28.0454,28.0523,28.0314,28.0454,38000.0
2015-03-10 13:05:00,40.15,40.17,40.1,40.13,36400.0,28.0454,28.0593,28.0104,28.0314,36400.0
2015-03-10 13:10:00,40.14,40.16,40.09,40.1,31100.0,28.0384,28.0523,28.0034,28.0104,31100.0
2015-03-10 13:15:00,40.11,40.12,40.09,40.11,38000.0,28.0174,28.0244,28.0034,28.0174,38000.0
2015-03-10 13:20:00,40.11,40.16,40.11,40.14,32300.0,28.0174,28.0523,28.0174,28.0384,32300.0
2015-03-10 13:25:00,40.15,40.16,40.11,40.13,10700.0,28.0454,28.0523,28.0174,28.0314,10700.0
2015-03-10 13:30:00,40.11,40.12,40.07,40.12,20100.0,28.0174,28.0244,27.9895,28.0244,20100.0
2015-03-10 13:35:00,40.11,40.12,40.09,40.11,39800.0,28.0174,28.0244,28.0034,28.0174,39800.0
2015-03-10 13:40:00,40.1,40.14,40.09,40.14,24600.0,28.0104,28.0384,28.0034,28.0384,24600.0
2015-03-10 13:45:00,40.14,40.18,40.14,40.18,13000.0,28.0384,28.0663,28.0384,28.0663,13000.0
2015-03-10 13:50:00,40.17,40.2,40.12,40.14,33600.0,28.0593,28.0803,28.0244,28.0384,33600.0
2015-03-10 13:55:00,40.15,40.18,40.12,40.14,22300.0,28.0454,28.0663,28.0244,28.0384,22300.0
2015-03-10 14:00:00,40.12,40.14,40.12,40.13,8900.0,28.0244,28.0384,28.0244,28.0314,8900.0
2015-03-10 14:05:00,40.13,40.15,40.13,40.15,16000.0,28.0314,28.0454,28.0314,28.0454,16000.0
2015-03-10 14:10:00,40.15,40.15,40.1,40.13,43500.0,28.0454,28.0454,28.0104,28.0314,43500.0
2015-03-10 14:15:00,40.12,40.15,40.11,40.15,103900.0,28.0244,28.0454,28.0174,28.0454,103900.0
2015-03-10 14:20:00,40.14,40.16,40.12,40.15,33800.0,28.0384,28.0523,28.0244,28.0454,33800.0
2015-03-10 14:25:00,40.15,40.18,40.14,40.14,28600.0,28.0454,28.0663,28.0384,28.0384,28600.0
2015-03-10 14:30:00,40.15,40.15,40.12,40.14,56100.0,28.0454,28.0454,28.0244,28.0384,56100.0
2015-03-10 14:35:00,40.15,40.18,40.12,40.18,50300.0,28.0454,28.0663,28.0244,28.0663,50300.0
2015-03-10 14:40:00,40.18,40.18,40.12,40.16,48400.0,28.0663,28.0663,28.0244,28.0523,48400.0
2015-03-10 14:45:00,40.16,40.2,40.15,40.18,39500.0,28.0523,28.0803,28.0454,28.0663,39500.0
2015-03-10 14:50:00,40.18,40.21,40.15,40.16,40900.0,28.0663,28.0873,28.0454,28.0523,40900.0
2015-03-10 14:55:00,40.17,40.17,40.12,40.15,45600.0,28.0593,28.0593,28.0244,28.0454,45600.0
2015-03-10 15:00:00,40.15,40.2,40.14,40.16,46100.0,28.0454,28.0803,28.0384,28.0523,46100.0
2015-03-10 15:05:00,40.17,40.19,40.16,40.16,49000.0,28.0593,28.0733,28.0523,28.0523,49000.0
2015-03-10 15:10:00,40.16,40.2,40.16,40.18,76700.0,28.0523,28.0803,28.0523,28.0663,76700.0
2015-03-10 15:15:00,40.18,40.21,40.15,40.16,73900.0,28.0663,28.0873,28.0454,28.0523,73900.0
2015-03-10 15:20:00,40.16,40.18,40.14,40.15,59000.0,28.0523,28.0663,28.0384,28.0454,59000.0
2015-03-10 15:25:00,40.15,40.16,40.12,40.14,67400.0,28.0454,28.0523,28.0244,28.0384,67400.0
2015-03-10 15:30:00,40.14,40.15,40.12,40.14,58300.0,28.0384,28.0454,28.0244,28.0384,58300.0
2015-03-10 15:35:00,40.14,40.17,40.13,40.17,66300.0,28.0384,28.0593,28.0314,28.0593,66300.0
2015-03-10 15:40:00,40.17,40.2,40.15,40.18,86700.0,28.0593,28.0803,28.0454,28.0663,86700.0
2015-03-10 15:45:00,40.17,40.19,40.14,40.18,81800.0,28.0593,28.0733,28.0384,28.0663,81800.0
2015-03-10 15:50:00,40.18,40.19,40.16,40.18,77000.0,28.0663,28.0733,28.0523,28.0663,77000.0
2015-03-10 15:55:00,40.18,40.18,40.04,40.06,275600.0,28.0663,28.0663,27.9685,27.9825,275600.0
2015-03-11 09:30:00,39.98,40.19,39.87,40.07,76700.0,27.9266,28.0733,27.8498,27.9895,76700.0
2015-03-11 09:35:00,40.09,40.25,40.03,40.18,13800.0,28.0034,28.1152,27.9615,28.0663,13800.0
2015-03-11 09:40:00,40.19,40.21,39.98,40.03,35600.0,28.0733,28.0873,27.9266,27.9615,35600.0
2015-03-11 09:45:00,40.03,40.03,39.92,39.99,31500.0,27.9615,27.9615,27.8847,27.9336,31500.0
2015-03-11 09:50:00,40.0,40.01,39.9,39.9,74400.0,27.9406,27.9476,27.8707,27.8707,74400.0
2015-03-11 09:55:00,39.91,39.93,39.86,39.87,51900.0,27.8777,27.8917,27.8428,27.8498,51900.0
2015-03-11 10:00:00,39.87,39.91,39.85,39.89,34600.0,27.8498,27.8777,27.8358,27.8637,34600.0
2015-03-11 10:05:00,39.88,39.96,39.86,39.89,50900.0,27.8568,27.9126,27.8428,27.8637,50900.0
2015-03-11 10:10:00,39.9,39.95,39.9,39.94,51600.0,27.8707,27.9057,27.8707,27.8987,51600.0
2015-03-11 10:15:00,39.93,40.01,39.93,39.96,20600.0,27.8917,27.9476,27.8917,27.9126,20600.0
2015-03-11 10:20:00,39.95,40.0,39.93,39.95,25300.0,27.9057,27.9406,27.8917,27.9057,25300.0
2015-03-11 10:25:00,39.95,39.95,39.9,39.93,24300.0,27.9057,27.9057,27.8707,27.8917,24300.0
2015-03-11 10:30:00,39.92,39.92,39.84,39.88,39100.0,27.8847,27.8847,27.8288,27.8568,39100.0
2015-03-11 10:35:00,39.87,39.89,39.81,39.85,57500.0,27.8498,27.8637,27.8079,27.8358,57500.0
2015-03-11 10:40:00,39.83,39.85,39.75,39.77,26000.0,27.8218,27.8358,27.7659,27.7799,26000.0
2015-03-11 10:45:00,39.77,39.85,39.77,39.84,22600.0,27.7799,27.8358,27.7799,27.8288,22600.0
2015-03-11 10:50:00,39.84,39.84,39.79,39.82,42500.0,27.8288,27.8288,27.7939,27.8148,42500.0
2015-03-11 10:55:00,39.82,39.87,39.8,39.86,18000.0,27.8148,27.8498,27.8009,27.8428,18000.0
2015-03-11 11:00:00,39.86,39.89,39.85,39.86,29700.0,27.8428,27.8637,27.8358,27.8428,29700.0
2015-03-11 11:05:00,39.85,39.86,39.8,39.83,43700.0,27.8358,27.8428,27.8009,27.8218,43700.0
2015-03-11 11:10:00,39.83,39.87,39.81,39.84,29900.0,27.8218,27.8498,27.8079,27.8288,29900.0
2015-03-11 11:15:00,39.84,39.84,39.78,39.81,30800.0,27.8288,27.8288,27.7869,27.8079,30800.0
2015-03-11 11:20:00,39.81,39.82,39.77,39.79,59000.0,27.8079,27.8148,27.7799,27.7939,59000.0
2015-03-11 11:25:00,39.8,39.82,39.77,39.8,30100.0,27.8009,27.8148,27.7799,27.8009,30100.0
2015-03-11 11:30:00,39.8,39.88,39.78,39.87,46000.0,27.8009,27.8568,27.7869,27.8498,46000.0
2015-03-11 11:35:00,39.88,39.91,39.85,39.86,20700.0,27.8568,27.8777,27.8358,27.8428,20700.0
2015-03-11 11:40:00,39.85,39.85,39.81,39.83,17000.0,27.8358,27.8358,27.8079,27.8218,17000.0
2015-03-11 11:45:00,39.82,39.85,39.8,39.8,25300.0,27.8148,27.8358,27.8009,27.8009,25300.0
2015-03-11 11:50:00,39.81,39.84,39.8,39.84,22800.0,27.8079,27.8288,27.8009,27.8288,22800.0
2015-03-11 11:55:00,39.83,39.86,39.82,39.85,35400.0,27.8218,27.8428,27.8148,27.8358,35400.0
2015-03-11 12:00:00,39.86,39.87,39.84,39.84,17000.0,27.8428,27.8498,27.8288,27.8288,17000.0
2015-03-11 12:05:00,39.84,39.98,39.83,39.97,26600.0,27.8288,27.9266,27.8218,27.9196,26600.0
2015-03-11 12:10:00,39.96,39.97,39.85,39.85,14500.0,27.9126,27.9196,27.8358,27.8358,14500.0
2015-03-11 12:15:00,39.85,39.88,39.83,39.86,14300.0,27.8358,27.8568,27.8218,27.8428,14300.0
2015-03-11 12:20:00,39.86,39.86,39.81,39.83,19100.0,27.8428,27.8428,27.8079,27.8218,19100.0
2015-03-11 12:25:00,39.84,39.9,39.81,39.9,20800.0,27.8288,27.8707,27.8079,27.8707,20800.0
2015-03-11 12:30:00,39.91,39.94,39.88,39.92,15200.0,27.8777,27.8987,27.8568,27.8847,15200.0
2015-03-11 12:35:00,39.9,39.92,39.88,39.92,9900.0,27.8707,27.8847,27.8568,27.8847,9900.0
2015-03-11 12:40:00,39.91,39.92,39.86,39.92,14500.0,27.8777,27.8847,27.8428,27.8847,14500.0
2015-03-11 12:45:00,39.92,39.95,39.88,39.93,19700.0,27.8847,27.9057,27.8568,27.8917,19700.0
2015-03-11 12:50:00,39.93,39.99,39.91,39.97,21700.0,27.8917,27.9336,27.8777,27.9196,21700.0
2015-03-11 12:55:00,39.98,40.01,39.97,39.98,21900.0,27.9266,27.9476,27.9196,27.9266,21900.0
2015-03-11 13:00:00,39.98,40.05,39.96,40.03,22100.0,27.9266,27.9755,27.9126,27.9615,22100.0
2015-03-11 13:05:00,40.04,40.12,40.03,40.12,36500.0,27.9685,28.0244,27.9615,28.0244,36500.0
2015-03-11 13:10:00,40.12,40.2,40.11,40.19,77200.0,28.0244,28.0803,28.0174,28.0733,77200.0
2015-03-11 13:15:00,40.18,40.26,40.18,40.26,65000.0,28.0663,28.1222,28.0663,28.1222,65000.0
2015-03-11 13:20:00,40.26,40.3,40.21,40.22,56100.0,28.1222,28.1501,28.0873,28.0942,56100.0
2015-03-11 13:25:00,40.21,40.27,40.21,40.27,46200.0,28.0873,28.1292,28.0873,28.1292,46200.0
2015-03-11 13:30:00,40.27,40.27,40.11,40.13,43600.0,28.1292,28.1292,28.0174,28.0314,43600.0
2015-03-11 13:35:00,40.13,40.15,40.06,40.15,44800.0,28.0314,28.0454,27.9825,28.0454,44800.0
2015-03-11 13:40:00,40.14,40.15,40.07,40.13,44500.0,28.0384,28.0454,27.9895,28.0314,44500.0
2015-03-11 13:45:00,40.14,40.15,40.06,40.06,32800.0,28.0384,28.0454,27.9825,27.9825,32800.0
2015-03-11 13:50:00,40.07,40.12,40.06,40.12,33100.0,27.9895,28.0244,27.9825,28.0244,33100.0
2015-03-11 13:55:00,40.12,40.12,40.04,40.04,40500.0,28.0244,28.0244,27.9685,27.9685,40500.0
2015-03-11 14:00:00,40.03,40.11,39.99,40.11,28100.0,27.9615,28.0174,27.9336,28.0174,28100.0
2015-03-11 14:05:00,40.1,40.13,40.09,40.13,30100.0,28.0104,28.0314,28.0034,28.0314,30100.0
2015-03-11 14:10:00,40.13,40.19,40.11,40.16,35800.0,28.0314,28.0733,28.0174,28.0523,35800.0
2015-03-11 14:15:00,40.16,40.22,40.13,40.21,30800.0,28.0523,28.0942,28.0314,28.0873,30800.0
2015-03-11 14:20:00,40.22,40.22,40.11,40.13,22800.0,28.0942,28.0942,28.0174,28.0314,22800.0
2015-03-11 14:25:00,40.14,40.17,40.13,40.17,23500.0,28.0384,28.0593,28.0314,28.0593,23500.0
2015-03-11 14:30:00,40.17,40.18,40.14,40.16,28400.0,28.0593,28.0663,28.0384,28.0523,28400.0
2015-03-11 14:35:00,40.16,40.22,40.15,40.22,25400.0,28.0523,28.0942,28.0454,28.0942,25400.0
2015-03-11 14:40:00,40.22,40.22,40.14,40.16,28000.0,28.0942,28.0942,28.0384,28.0523,28000.0
2015-03-11 14:45:00,40.16,40.22,40.13,40.2,31500.0,28.0523,28.0942,28.0314,28.0803,31500.0
2015-03-11 14:50:00,40.21,40.24,40.21,40.22,32300.0,28.0873,28.1082,28.0873,28.0942,32300.0
2015-03-11 14:55:00,40.23,40.31,40.22,40.28,36700.0,28.1012,28.1571,28.0942,28.1362,36700.0
2015-03-11 15:00:00,40.27,40.28,40.23,40.25,37400.0,28.1292,28.1362,28.1012,28.1152,37400.0
2015-03-11 15:05:00,40.26,40.26,40.19,40.2,53700.0,28.1222,28.1222,28.0733,28.0803,53700.0
2015-03-11 15:10:00,40.21,40.24,40.21,40.22,49600.0,28.0873,28.1082,28.0873,28.0942,49600.0
2015-03-11 15:15:00,40.22,40.26,40.21,40.26,77000.0,28.0942,28.1222,28.0873,28.1222,77000.0
2015-03-11 15:20:00,40.26,40.28,40.24,40.26,82400.0,28.1222,28.1362,28.1082,28.1222,82400.0
2015-03-11 15:25:00,40.26,40.3,40.22,40.24,104300.0,28.1222,28.1501,28.0942,28.1082,104300.0
2015-03-11 15:30:00,40.24,40.25,40.19,40.22,141900.0,28.1082,28.1152,28.0733,28.0942,141900.0
2015-03-11 15:35:00,40.22,40.25,40.17,40.19,126300.0,28.0942,28.1152,28.0593,28.0733,126300.0
2015-03-11 15:40:00,40.19,40.26,40.19,40.25,107800.0,28.0733,28.1222,28.0733,28.1152,107800.0
2015-03-11 15:45:00,40.25,40.26,40.18,40.21,167900.0,28.1152,28.1222,28.0663,28.0873,167900.0
2015-03-11 15:50:00,40.2,40.22,40.2,40.21,134900.0,28.0803,28.0942,28.0803,28.0873,134900.0
2015-03-11 15:55:00,40.22,40.25,40.21,40.22,307200.0,28.0942,28.1152,28.0873,28.0942,307200.0
2015-03-12 09:30:00,40.43,40.59,40.25,40.43,67800.0,28.2409,28.3527,28.1152,28.2409,67800.0
2015-03-12 09:35:00,40.46,40.48,40.28,40.35,34900.0,28.2619,28.2759,28.1362,28.1851,34900.0
2015-03-12 09:40:00,40.36,40.58,40.36,40.55,41500.0,28.192,28.3457,28.192,28.3248,41500.0
2015-03-12 09:45:00,40.57,40.58,40.5,40.53,23200.0,28.3387,28.3457,28.2898,28.3108,23200.0
2015-03-12 09:50:00,40.53,40.55,40.46,40.52,27700.0,28.3108,28.3248,28.2619,28.3038,27700.0
2015-03-12 09:55:00,40.52,40.52,40.39,40.41,22700.0,28.3038,28.3038,28.213,28.227,22700.0
2015-03-12 10:00:00,40.41,40.55,40.41,40.53,36500.0,28.227,28.3248,28.227,28.3108,36500.0
2015-03-12 10:05:00,40.52,40.63,40.5,40.62,22400.0,28.3038,28.3806,28.2898,28.3737,22400.0
2015-03-12 10:10:00,40.63,40.63,40.53,40.58,21200.0,28.3806,28.3806,28.3108,28.3457,21200.0
2015-03-12 10:15:00,40.56,40.63,40.56,40.6,19600.0,28.3317,28.3806,28.3317,28.3597,19600.0
2015-03-12 10:20:00,40.6,40.67,40.58,40.66,12800.0,28.3597,28.4086,28.3457,28.4016,12800.0
2015-03-12 10:25:00,40.65,40.66,40.54,40.57,31700.0,28.3946,28.4016,28.3178,28.3387,31700.0
2015-03-12 10:30:00,40.56,40.59,40.55,40.56,23100.0,28.3317,28.3527,28.3248,28.3317,23100.0
2015-03-12 10:35:00,40.57,40.64,40.55,40.63,23300.0,28.3387,28.3876,28.3248,28.3806,23300.0
2015-03-12 10:40:00,40.63,40.65,40.56,40.56,27900.0,28.3806,28.3946,28.3317,28.3317,27900.0
2015-03-12 10:45:00,40.57,40.6,40.53,40.57,31900.0,28.3387,28.3597,28.3108,28.3387,31900.0
2015-03-12 10:50:00,40.58,40.61,40.52,40.56,38500.0,28.3457,28.3667,28.3038,28.3317,38500.0
2015-03-12 10:55:00,40.55,40.58,40.52,40.55,24300.0,28.3248,28.3457,28.3038,28.3248,24300.0
2015-03-12 11:00:00,40.55,40.59,40.51,40.52,22300.0,28.3248,28.3527,28.2968,28.3038,22300.0
2015-03-12 11:05:00,40.52,40.57,40.5,40.52,15200.0,28.3038,28.3387,28.2898,28.3038,15200.0
2015-03-12 11:10:00,40.51,40.55,40.49,40.53,25300.0,28.2968,28.3248,28.2828,28.3108,25300.0
2015-03-12 11:15:00,40.53,40.59,40.53,40.57,10400.0,28.3108,28.3527,28.3108,28.3387,10400.0
2015-03-12 11:20:00,40.55,40.64,40.54,40.62,38200.0,28.3248,28.3876,28.3178,28.3737,38200.0
2015-03-12 11:25:00,40.62,40.73,40.61,40.73,48400.0,28.3737,28.4505,28.3667,28.4505,48400.0
2015-03-12 11:30:00,40.73,40.76,40.65,40.7,33100.0,28.4505,28.4714,28.3946,28.4295,33100.0
2015-03-12 11:35:00,40.69,40.69,40.6,40.64,18300.0,28.4226,28.4226,28.3597,28.3876,18300.0
2015-03-12 11:40:00,40.64,40.66,40.61,40.61,12100.0,28.3876,28.4016,28.3667,28.3667,12100.0
2015-03-12 11:45:00,40.61,40.65,40.58,40.6,13200.0,28.3667,28.3946,28.3457,28.3597,13200.0
2015-03-12 11:50:00,40.61,40.66,40.6,40.62,28800.0,28.3667,28.4016,28.3597,28.3737,28800.0
2015-03-12 11:55:00,40.62,40.68,40.61,40.67,11600.0,28.3737,28.4156,28.3667,28.4086,11600.0
2015-03-12 12:00:00,40.67,40.71,40.67,40.7,23700.0,28.4086,28.4365,28.4086,28.4295,23700.0
2015-03-12 12:05:00,40.71,40.71,40.63,40.65,13400.0,28.4365,28.4365,28.3806,28.3946,13400.0
2015-03-12 12:10:00,40.65,40.66,40.63,40.65,22800.0,28.3946,28.4016,28.3806,28.3946,22800.0
2015-03-12 12:15:00,40.66,40.66,40.62,40.66,34400.0,28.4016,28.4016,28.3737,28.4016,34400.0
2015-03-12 12:20:00,40.66,40.67,40.61,40.66,19100.0,28.4016,28.4086,28.3667,28.4016,19100.0
2015-03-12 12:25:00,40.66,40.68,40.62,40.65,14600.0,28.4016,28.4156,28.3737,28.3946,14600.0
2015-03-12 12:30:00,40.65,40.68,40.65,40.68,10000.0,28.3946,28.4156,28.3946,28.4156,10000.0
2015-03-12 12:35:00,40.67,40.67,40.59,40.62,21300.0,28.4086,28.4086,28.3527,28.3737,21300.0
2015-03-12 12:40:00,40.61,40.67,40.58,40.67,17300.0,28.3667,28.4086,28.3457,28.4086,17300.0
2015-03-12 12:45:00,40.66,40.68,40.65,40.66,7300.0,28.4016,28.4156,28.3946,28.4016,7300.0
2015-03-12 12:50:00,40.66,40.7,40.66,40.7,9300.0,28.4016,28.4295,28.4016,28.4295,9300.0
2015-03-12 12:55:00,40.69,40.7,40.67,40.7,17000.0,28.4226,28.4295,28.4086,28.4295,17000.0
2015-03-12 13:00:00,40.71,40.76,40.68,40.69,29500.0,28.4365,28.4714,28.4156,28.4226,29500.0
2015-03-12 13:05:00,40.69,40.71,40.66,40.7,19400.0,28.4226,28.4365,28.4016,28.4295,19400.0
2015-03-12 13:10:00,40.71,40.72,40.7,40.7,19300.0,28.4365,28.4435,28.4295,28.4295,19300.0
2015-03-12 13:15:00,40.7,40.72,40.68,40.69,14400.0,28.4295,28.4435,28.4156,28.4226,14400.0
2015-03-12 13:20:00,40.68,40.72,40.67,40.69,25300.0,28.4156,28.4435,28.4086,28.4226,25300.0
2015-03-12 13:25:00,40.7,40.72,40.67,40.69,53000.0,28.4295,28.4435,28.4086,28.4226,53000.0
2015-03-12 13:30:00,40.68,40.68,40.63,40.64,14000.0,28.4156,28.4156,28.3806,28.3876,14000.0
2015-03-12 13:35:00,40.64,40.72,40.64,40.7,18500.0,28.3876,28.4435,28.3876,28.4295,18500.0
2015-03-12 13:40:00,40.7,40.75,40.69,40.75,17700.0,28.4295,28.4645,28.4226,28.4645,17700.0
2015-03-12 13:45:00,40.74,40.74,40.68,40.71,19100.0,28.4575,28.4575,28.4156,28.4365,19100.0
2015-03-12 13:50:00,40.71,40.73,40.71,40.72,12400.0,28.4365,28.4505,28.4365,28.4435,12400.0
2015-03-12 13:55:00,40.72,40.74,40.69,40.71,18900.0,28.4435,28.4575,28.4226,28.4365,18900.0
2015-03-12 14:00:00,40.7,40.74,40.69,40.74,19600.0,28.4295,28.4575,28.4226,28.4575,19600.0
2015-03-12 14:05:00,40.73,40.78,40.73,40.75,30000.0,28.4505,28.4854,28.4505,28.4645,30000.0
2015-03-12 14:10:00,40.75,40.75,40.72,40.73,19100.0,28.4645,28.4645,28.4435,28.4505,19100.0
2015-03-12 14:15:00,40.73,40.77,40.73,40.73,20600.0,28.4505,28.4784,28.4505,28.4505,20600.0
2015-03-12 14:20:00,40.73,40.77,40.72,40.75,22600.0,28.4505,28.4784,28.4435,28.4645,22600.0
2015-03-12 14:25:00,40.75,40.76,40.71,40.75,21700.0,28.4645,28.4714,28.4365,28.4645,21700.0
2015-03-12 14:30:00,40.74,40.77,40.72,40.76,28000.0,28.4575,28.4784,28.4435,28.4714,28000.0
2015-03-12 14:35:00,40.76,40.78,40.74,40.77,22900.0,28.4714,28.4854,28.4575,28.4784,22900.0
2015-03-12 14:40:00,40.77,40.79,40.75,40.79,27700.0,28.4784,28.4924,28.4645,28.4924,27700.0
2015-03-12 14:45:00,40.78,40.82,40.78,40.8,48100.0,28.4854,28.5134,28.4854,28.4994,48100.0
2015-03-12 14:50:00,40.81,40.86,40.8,40.84,51900.0,28.5064,28.5413,28.4994,28.5273,51900.0
2015-03-12 14:55:00,40.83,40.9,40.82,40.88,36300.0,28.5203,28.5692,28.5134,28.5553,36300.0
2015-03-12 15:00:00,40.88,40.93,40.88,40.92,29500.0,28.5553,28.5902,28.5553,28.5832,29500.0
2015-03-12 15:05:00,40.92,40.97,40.92,40.97,61700.0,28.5832,28.6181,28.5832,28.6181,61700.0
2015-03-12 15:10:00,40.97,41.01,40.96,41.01,72600.0,28.6181,28.6461,28.6112,28.6461,72600.0
2015-03-12 15:15:00,41.01,41.06,40.97,41.05,135700.0,28.6461,28.681,28.6181,28.674,135700.0
2015-03-12 15:20:00,41.05,41.06,41.01,41.01,51600.0,28.674,28.681,28.6461,28.6461,51600.0
2015-03-12 15:25:00,41.01,41.02,40.98,40.99,50000.0,28.6461,28.6531,28.6251,28.6321,50000.0
2015-03-12 15:30:00,40.99,41.0,40.95,40.95,81100.0,28.6321,28.6391,28.6042,28.6042,81100.0
2015-03-12 15:35:00,40.96,40.98,40.95,40.97,85600.0,28.6112,28.6251,28.6042,28.6181,85600.0
2015-03-12 15:40:00,40.96,40.97,40.9,40.91,55900.0,28.6112,28.6181,28.5692,28.5762,55900.0
2015-03-12 15:45:00,40.92,40.94,40.85,40.86,119200.0,28.5832,28.5972,28.5343,28.5413,119200.0
2015-03-12 15:50:00,40.86,40.87,40.84,40.87,88900.0,28.5413,28.5483,28.5273,28.5483,88900.0
2015-03-12 15:55:00,40.87,40.88,40.83,40.84,159200.0,28.5483,28.5553,28.5203,28.5273,159200.0
2015-03-13 09:30:00,40.82,40.82,40.37,40.46,71600.0,28.5134,28.5134,28.199,28.2619,71600.0
2015-03-13 09:35:00,40.46,40.78,40.43,40.69,56300.0,28.2619,28.4854,28.2409,28.4226,56300.0
2015-03-13 09:40:00,40.66,40.66,40.47,40.61,18100.0,28.4016,28.4016,28.2689,28.3667,18100.0
2015-03-13 09:45:00,40.59,40.59,40.49,40.51,14000.0,28.3527,28.3527,28.2828,28.2968,14000.0
2015-03-13 09:50:00,40.51,40.67,40.48,40.67,36700.0,28.2968,28.4086,28.2759,28.4086,36700.0
2015-03-13 09:55:00,40.66,40.75,40.66,40.74,20900.0,28.4016,28.4645,28.4016,28.4575,20900.0
2015-03-13 10:00:00,40.72,40.8,40.65,40.69,36300.0,28.4435,28.4994,28.3946,28.4226,36300.0
2015-03-13 10:05:00,40.67,40.69,40.64,40.67,42900.0,28.4086,28.4226,28.3876,28.4086,42900.0
2015-03-13 10:10:00,40.66,40.69,40.63,40.66,41600.0,28.4016,28.4226,28.3806,28.4016,41600.0
2015-03-13 10:15:00,40.66,40.68,40.62,40.66,20800.0,28.4016,28.4156,28.3737,28.4016,20800.0
2015-03-13 10:20:00,40.66,40.69,40.62,40.62,17900.0,28.4016,28.4226,28.3737,28.3737,17900.0
2015-03-13 10:25:00,40.61,40.62,40.47,40.47,17700.0,28.3667,28.3737,28.2689,28.2689,17700.0
2015-03-13 10:30:00,40.46,40.48,40.43,40.46,19200.0,28.2619,28.2759,28.2409,28.2619,19200.0
2015-03-13 10:35:00,40.47,40.58,40.46,40.58,39800.0,28.2689,28.3457,28.2619,28.3457,39800.0
2015-03-13 10:40:00,40.58,40.59,40.54,40.55,19200.0,28.3457,28.3527,28.3178,28.3248,19200.0
2015-03-13 10:45:00,40.55,40.58,40.55,40.58,30100.0,28.3248,28.3457,28.3248,28.3457,30100.0
2015-03-13 10:50:00,40.58,40.58,40.5,40.51,26600.0,28.3457,28.3457,28.2898,28.2968,26600.0
2015-03-13 10:55:00,40.51,40.52,40.43,40.45,26300.0,28.2968,28.3038,28.2409,28.2549,26300.0
2015-03-13 11:00:00,40.43,40.44,40.39,40.39,13600.0,28.2409,28.2479,28.213,28.213,13600.0
2015-03-13 11:05:00,40.39,40.41,40.37,40.38,19600.0,28.213,28.227,28.199,28.206,19600.0
2015-03-13 11:10:00,40.39,40.41,40.35,40.36,19900.0,28.213,28.227,28.1851,28.192,19900.0
2015-03-13 11:15:00,40.35,40.36,40.28,40.29,23700.0,28.1851,28.192,28.1362,28.1431,23700.0
2015-03-13 11:20:00,40.28,40.28,40.19,40.2,25100.0,28.1362,28.1362,28.0733,28.0803,25100.0
2015-03-13 11:25:00,40.2,40.21,40.13,40.18,27100.0,28.0803,28.0873,28.0314,28.0663,27100.0
2015-03-13 11:30:00,40.19,40.2,40.1,40.14,38000.0,28.0733,28.0803,28.0104,28.0384,38000.0
2015-03-13 11:35:00,40.14,40.2,40.11,40.2,32100.0,28.0384,28.0803,28.0174,28.0803,32100.0
2015-03-13 11:40:00,40.2,40.29,40.19,40.29,56300.0,28.0803,28.1431,28.0733,28.1431,56300.0
2015-03-13 11:45:00,40.28,40.28,40.2,40.22,26200.0,28.1362,28.1362,28.0803,28.0942,26200.0
2015-03-13 11:50:00,40.22,40.27,40.21,40.26,38100.0,28.0942,28.1292,28.0873,28.1222,38100.0
2015-03-13 11:55:00,40.25,40.36,40.25,40.34,33300.0,28.1152,28.192,28.1152,28.1781,33300.0
2015-03-13 12:00:00,40.34,40.36,40.28,40.3,22100.0,28.1781,28.192,28.1362,28.1501,22100.0
2015-03-13 12:05:00,40.3,40.34,40.28,40.34,226800.0,28.1501,28.1781,28.1362,28.1781,226800.0
2015-03-13 12:10:00,40.33,40.39,40.32,40.37,17700.0,28.1711,28.213,28.1641,28.199,17700.0
2015-03-13 12:15:00,40.38,40.38,40.33,40.36,15400.0,28.206,28.206,28.1711,28.192,15400.0
2015-03-13 12:20:00,40.36,40.4,40.34,40.38,26800.0,28.192,28.22,28.1781,28.206,26800.0
2015-03-13 12:25:00,40.38,40.44,40.37,40.42,19800.0,28.206,28.2479,28.199,28.234,19800.0
2015-03-13 12:30:00,40.44,40.47,40.42,40.44,21500.0,28.2479,28.2689,28.234,28.2479,21500.0
2015-03-13 12:35:00,40.45,40.5,40.44,40.48,20100.0,28.2549,28.2898,28.2479,28.2759,20100.0
2015-03-13 12:40:00,40.48,40.54,40.47,40.5,18400.0,28.2759,28.3178,28.2689,28.2898,18400.0
2015-03-13 12:45:00,40.5,40.52,40.46,40.51,32700.0,28.2898,28.3038,28.2619,28.2968,32700.0
2015-03-13 12:50:00,40.53,40.54,40.5,40.52,10800.0,28.3108,28.3178,28.2898,28.3038,10800.0
2015-03-13 12:55:00,40.52,40.56,40.51,40.55,9200.0,28.3038,28.3317,28.2968,28.3248,9200.0
2015-03-13 13:00:00,40.56,40.61,40.55,40.61,13300.0,28.3317,28.3667,28.3248,28.3667,13300.0
2015-03-13 13:05:00,40.61,40.69,40.61,40.69,32800.0,28.3667,28.4226,28.3667,28.4226,32800.0
2015-03-13 13:10:00,40.68,40.69,40.65,40.67,14800.0,28.4156,28.4226,28.3946,28.4086,14800.0
2015-03-13 13:15:00,40.67,40.67,40.64,40.65,11300.0,28.4086,28.4086,28.3876,28.3946,11300.0
2015-03-13 13:20:00,40.65,40.66,40.57,40.58,34600.0,28.3946,28.4016,28.3387,28.3457,34600.0
2015-03-13 13:25:00,40.58,40.59,40.47,40.47,37200.0,28.3457,28.3527,28.2689,28.2689,37200.0
2015-03-13 13:30:00,40.48,40.5,40.42,40.42,28700.0,28.2759,28.2898,28.234,28.234,28700.0
2015-03-13 13:35:00,40.43,40.49,40.41,40.48,20700.0,28.2409,28.2828,28.227,28.2759,20700.0
2015-03-13 13:40:00,40.49,40.55,40.49,40.53,14200.0,28.2828,28.3248,28.2828,28.3108,14200.0
2015-03-13 13:45:00,40.54,40.55,40.49,40.51,22300.0,28.3178,28.3248,28.2828,28.2968,22300.0
2015-03-13 13:50:00,40.52,40.6,40.51,40.6,14500.0,28.3038,28.3597,28.2968,28.3597,14500.0
2015-03-13 13:55:00,40.59,40.6,40.53,40.54,21900.0,28.3527,28.3597,28.3108,28.3178,21900.0
2015-03-13 14:00:00,40.54,40.54,40.49,40.54,27300.0,28.3178,28.3178,28.2828,28.3178,27300.0
2015-03-13 14:05:00,40.54,40.56,40.52,40.52,17500.0,28.3178,28.3317,28.3038,28.3038,17500.0
2015-03-13 14:10:00,40.52,40.54,40.47,40.48,28400.0,28.3038,28.3178,28.2689,28.2759,28400.0
2015-03-13 14:15:00,40.48,40.49,40.45,40.46,27300.0,28.2759,28.2828,28.2549,28.2619,27300.0
2015-03-13 14:20:00,40.46,40.47,40.41,40.42,40000.0,28.2619,28.2689,28.227,28.234,40000.0
2015-03-13 14:25:00,40.43,40.47,40.41,40.47,34700.0,28.2409,28.2689,28.227,28.2689,34700.0
2015-03-13 14:30:00,40.47,40.47,40.4,40.4,23000.0,28.2689,28.2689,28.22,28.22,23000.0
2015-03-13 14:35:00,40.4,40.4,40.31,40.31,26400.0,28.22,28.22,28.1571,28.1571,26400.0
2015-03-13 14:40:00,40.32,40.32,40.26,40.27,23900.0,28.1641,28.1641,28.1222,28.1292,23900.0
2015-03-13 14:45:00,40.27,40.36,40.26,40.33,36800.0,28.1292,28.192,28.1222,28.1711,36800.0
2015-03-13 14:50:00,40.35,40.37,40.3,40.31,17800.0,28.1851,28.199,28.1501,28.1571,17800.0
2015-03-13 14:55:00,40.3,40.38,40.28,40.38,35900.0,28.1501,28.206,28.1362,28.206,35900.0
2015-03-13 15:00:00,40.38,40.41,40.36,40.36,47300.0,28.206,28.227,28.192,28.192,47300.0
2015-03-13 15:05:00,40.35,40.38,40.35,40.37,27800.0,28.1851,28.206,28.1851,28.199,27800.0
2015-03-13 15:10:00,40.36,40.38,40.35,40.37,37900.0,28.192,28.206,28.1851,28.199,37900.0
2015-03-13 15:15:00,40.38,40.44,40.38,40.42,47900.0,28.206,28.2479,28.206,28.234,47900.0
2015-03-13 15:20:00,40.42,40.45,40.39,40.45,27100.0,28.234,28.2549,28.213,28.2549,27100.0
2015-03-13 15:25:00,40.44,40.46,40.41,40.45,37900.0,28.2479,28.2619,28.227,28.2549,37900.0
2015-03-13 15:30:00,40.45,40.47,40.43,40.45,79900.0,28.2549,28.2689,28.2409,28.2549,79900.0
2015-03-13 15:35:00,40.46,40.51,40.46,40.5,53000.0,28.2619,28.2968,28.2619,28.2898,53000.0
2015-03-13 15:40:00,40.51,40.6,40.5,40.57,73100.0,28.2968,28.3597,28.2898,28.3387,73100.0
2015-03-13 15:45:00,40.57,40.6,40.52,40.53,64000.0,28.3387,28.3597,28.3038,28.3108,64000.0
2015-03-13 15:50:00,40.53,40.59,40.53,40.58,105800.0,28.3108,28.3527,28.3108,28.3457,105800.0
2015-03-13 15:55:00,40.59,40.61,40.54,40.55,148700.0,28.3527,28.3667,28.3178,28.3248,148700.0
2015-03-16 09:30:00,40.63,40.85,40.6,40.78,45800.0,28.3806,28.5343,28.3597,28.4854,45800.0
2015-03-16 09:35:00,40.75,41.05,40.75,41.04,43200.0,28.4645,28.674,28.4645,28.667,43200.0
2015-03-16 09:40:00,41.04,41.06,40.96,41.0,23300.0,28.667,28.681,28.6112,28.6391,23300.0
2015-03-16 09:45:00,41.0,41.1,41.0,41.07,15100.0,28.6391,28.7089,28.6391,28.688,15100.0
2015-03-16 09:50:00,41.08,41.18,41.08,41.14,28400.0,28.695,28.7648,28.695,28.7369,28400.0
2015-03-16 09:55:00,41.16,41.26,41.13,41.22,43800.0,28.7509,28.8207,28.7299,28.7928,43800.0
2015-03-16 10:00:00,41.22,41.28,41.2,41.24,21100.0,28.7928,28.8347,28.7788,28.8067,21100.0
2015-03-16 10:05:00,41.25,41.33,41.23,41.29,23900.0,28.8137,28.8696,28.7997,28.8417,23900.0
2015-03-16 10:10:00,41.29,41.3,41.19,41.19,20300.0,28.8417,28.8486,28.7718,28.7718,20300.0
2015-03-16 10:15:00,41.2,41.31,41.2,41.3,15100.0,28.7788,28.8556,28.7788,28.8486,15100.0
2015-03-16 10:20:00,41.3,41.35,41.24,41.25,17000.0,28.8486,28.8836,28.8067,28.8137,17000.0
2015-03-16 10:25:00,41.25,41.27,41.23,41.24,10300.0,28.8137,28.8277,28.7997,28.8067,10300.0
2015-03-16 10:30:00,41.24,41.24,41.16,41.18,16100.0,28.8067,28.8067,28.7509,28.7648,16100.0
2015-03-16 10:35:00,41.18,41.18,41.14,41.17,28000.0,28.7648,28.7648,28.7369,28.7578,28000.0
2015-03-16 10:40:00,41.16,41.21,41.14,41.21,19700.0,28.7509,28.7858,28.7369,28.7858,19700.0
2015-03-16 10:45:00,41.22,41.23,41.13,41.18,16000.0,28.7928,28.7997,28.7299,28.7648,16000.0
2015-03-16 10:50:00,41.19,41.26,41.19,41.24,17200.0,28.7718,28.8207,28.7718,28.8067,17200.0
2015-03-16 10:55:00,41.24,41.28,41.21,41.22,15400.0,28.8067,28.8347,28.7858,28.7928,15400.0
2015-03-16 11:00:00,41.22,41.27,41.21,41.25,10300.0,28.7928,28.8277,28.7858,28.8137,10300.0
2015-03-16 11:05:00,41.25,41.34,41.25,41.29,21800.0,28.8137,28.8766,28.8137,28.8417,21800.0
2015-03-16 11:10:00,41.3,41.36,41.3,41.31,17400.0,28.8486,28.8906,28.8486,28.8556,17400.0
2015-03-16 11:15:00,41.31,41.4,41.31,41.32,19300.0,28.8556,28.9185,28.8556,28.8626,19300.0
2015-03-16 11:20:00,41.31,41.41,41.31,41.38,29100.0,28.8556,28.9255,28.8556,28.9045,29100.0
2015-03-16 11:25:00,41.38,41.39,41.25,41.25,16300.0,28.9045,28.9115,28.8137,28.8137,16300.0
2015-03-16 11:30:00,41.25,41.37,41.25,41.34,33100.0,28.8137,28.8975,28.8137,28.8766,33100.0
2015-03-16 11:35:00,41.34,41.39,41.32,41.36,51900.0,28.8766,28.9115,28.8626,28.8906,51900.0
2015-03-16 11:40:00,41.35,41.4,41.34,41.4,30700.0,28.8836,28.9185,28.8766,28.9185,30700.0
2015-03-16 11:45:00,41.4,41.49,41.4,41.48,30500.0,28.9185,28.9814,28.9185,28.9744,30500.0
2015-03-16 11:50:00,41.48,41.49,41.38,41.38,30800.0,28.9744,28.9814,28.9045,28.9045,30800.0
2015-03-16 11:55:00,41.38,41.42,41.37,41.41,17100.0,28.9045,28.9325,28.8975,28.9255,17100.0
2015-03-16 12:00:00,41.41,41.45,41.39,41.42,24600.0,28.9255,28.9534,28.9115,28.9325,24600.0
2015-03-16 12:05:00,41.42,41.49,41.42,41.48,32800.0,28.9325,28.9814,28.9325,28.9744,32800.0
2015-03-16 12:10:00,41.47,41.49,41.46,41.49,36100.0,28.9674,28.9814,28.9604,28.9814,36100.0
2015-03-16 12:15:00,41.48,41.49,41.47,41.48,28600.0,28.9744,28.9814,28.9674,28.9744,28600.0
2015-03-16 12:20:00,41.48,41.49,41.44,41.45,36200.0,28.9744,28.9814,28.9464,28.9534,36200.0
2015-03-16 12:25:00,41.44,41.48,41.42,41.47,26900.0,28.9464,28.9744,28.9325,28.9674,26900.0
2015-03-16 12:30:00,41.46,41.48,41.43,41.44,18700.0,28.9604,28.9744,28.9395,28.9464,18700.0
2015-03-16 12:35:00,41.43,41.49,41.43,41.48,24700.0,28.9395,28.9814,28.9395,28.9744,24700.0
2015-03-16 12:40:00,41.48,41.52,41.45,41.48,33700.0,28.9744,29.0023,28.9534,28.9744,33700.0
2015-03-16 12:45:00,41.47,41.48,41.42,41.44,21000.0,28.9674,28.9744,28.9325,28.9464,21000.0
2015-03-16 12:50:00,41.44,41.5,41.43,41.49,29500.0,28.9464,28.9883,28.9395,28.9814,29500.0
2015-03-16 12:55:00,41.49,41.52,41.49,41.52,26000.0,28.9814,29.0023,28.9814,29.0023,26000.0
2015-03-16 13:00:00,41.52,41.53,41.45,41.46,27200.0,29.0023,29.0093,28.9534,28.9604,27200.0
2015-03-16 13:05:00,41.45,41.48,41.39,41.4,46900.0,28.9534,28.9744,28.9115,28.9185,46900.0
2015-03-16 13:10:00,41.41,41.46,41.41,41.42,46400.0,28.9255,28.9604,28.9255,28.9325,46400.0
2015-03-16 13:15:00,41.43,41.48,41.41,41.43,37500.0,28.9395,28.9744,28.9255,28.9395,37500.0
2015-03-16 13:20:00,41.43,41.44,41.38,41.4,22400.0,28.9395,28.9464,28.9045,28.9185,22400.0
2015-03-16 13:25:00,41.39,41.4,41.35,41.36,25500.0,28.9115,28.9185,28.8836,28.8906,25500.0
2015-03-16 13:30:00,41.37,41.39,41.35,41.36,27400.0,28.8975,28.9115,28.8836,28.8906,27400.0
2015-03-16 13:35:00,41.36,41.37,41.28,41.3,29800.0,28.8906,28.8975,28.8347,28.8486,29800.0
2015-03-16 13:40:00,41.31,41.33,41.28,41.3,24900.0,28.8556,28.8696,28.8347,28.8486,24900.0
2015-03-16 13:45:00,41.31,41.38,41.31,41.35,19000.0,28.8556,28.9045,28.8556,28.8836,19000.0
2015-03-16 13:50:00,41.36,41.39,41.35,41.38,19800.0,28.8906,28.9115,28.8836,28.9045,19800.0
2015-03-16 13:55:00,41.39,41.4,41.31,41.32,28400.0,28.9115,28.9185,28.8556,28.8626,28400.0
2015-03-16 14:00:00,41.32,41.32,41.24,41.24,12600.0,28.8626,28.8626,28.8067,28.8067,12600.0
2015-03-16 14:05:00,41.24,41.26,41.22,41.23,11800.0,28.8067,28.8207,28.7928,28.7997,11800.0
2015-03-16 14:10:00,41.23,41.23,41.14,41.15,19700.0,28.7997,28.7997,28.7369,28.7439,19700.0
2015-03-16 14:15:00,41.15,41.18,41.15,41.18,17600.0,28.7439,28.7648,28.7439,28.7648,17600.0
2015-03-16 14:20:00,41.18,41.27,41.18,41.24,22500.0,28.7648,28.8277,28.7648,28.8067,22500.0
2015-03-16 14:25:00,41.24,41.26,41.22,41.25,10600.0,28.8067,28.8207,28.7928,28.8137,10600.0
2015-03-16 14:30:00,41.26,41.27,41.23,41.26,13000.0,28.8207,28.8277,28.7997,28.8207,13000.0
2015-03-16 14:35:00,41.26,41.27,41.23,41.24,22300.0,28.8207,28.8277,28.7997,28.8067,22300.0
2015-03-16 14:40:00,41.24,41.26,41.22,41.24,20900.0,28.8067,28.8207,28.7928,28.8067,20900.0
2015-03-16 14:45:00,41.24,41.27,41.21,41.22,17600.0,28.8067,28.8277,28.7858,28.7928,17600.0
2015-03-16 14:50:00,41.22,41.25,41.21,41.24,10000.0,28.7928,28.8137,28.7858,28.8067,10000.0
2015-03-16 14:55:00,41.24,41.27,41.22,41.26,20800.0,28.8067,28.8277,28.7928,28.8207,20800.0
2015-03-16 15:00:00,41.26,41.31,41.26,41.27,28700.0,28.8207,28.8556,28.8207,28.8277,28700.0
2015-03-16 15:05:00,41.27,41.27,41.23,41.23,19200.0,28.8277,28.8277,28.7997,28.7997,19200.0
2015-03-16 15:10:00,41.23,41.23,41.19,41.21,23600.0,28.7997,28.7997,28.7718,28.7858,23600.0
2015-03-16 15:15:00,41.22,41.22,41.16,41.18,24900.0,28.7928,28.7928,28.7509,28.7648,24900.0
2015-03-16 15:20:00,41.18,41.19,41.14,41.19,30800.0,28.7648,28.7718,28.7369,28.7718,30800.0
2015-03-16 15:25:00,41.19,41.2,41.17,41.2,26500.0,28.7718,28.7788,28.7578,28.7788,26500.0
2015-03-16 15:30:00,41.2,41.24,41.2,41.23,31700.0,28.7788,28.8067,28.7788,28.7997,31700.0
2015-03-16 15:35:00,41.23,41.24,41.15,41.16,49800.0,28.7997,28.8067,28.7439,28.7509,49800.0
2015-03-16 15:40:00,41.17,41.2,41.16,41.16,52500.0,28.7578,28.7788,28.7509,28.7509,52500.0
2015-03-16 15:45:00,41.17,41.2,41.16,41.19,64200.0,28.7578,28.7788,28.7509,28.7718,64200.0
2015-03-16 15:50:00,41.19,41.19,41.14,41.16,48100.0,28.7718,28.7718,28.7369,28.7509,48100.0
2015-03-16 15:55:00,41.16,41.23,41.15,41.21,102500.0,28.7509,28.7997,28.7439,28.7858,102500.0
2015-03-17 09:30:00,41.07,41.3,41.05,41.3,58800.0,28.688,28.8486,28.674,28.8486,58800.0
2015-03-17 09:35:00,41.26,41.4,41.16,41.33,61100.0,28.8207,28.9185,28.7509,28.8696,61100.0
2015-03-17 09:40:00,41.31,41.31,41.22,41.31,22500.0,28.8556,28.8556,28.7928,28.8556,22500.0
2015-03-17 09:45:00,41.31,41.35,41.16,41.17,41400.0,28.8556,28.8836,28.7509,28.7578,41400.0
2015-03-17 09:50:00,41.17,41.25,41.14,41.17,16600.0,28.7578,28.8137,28.7369,28.7578,16600.0
2015-03-17 09:55:00,41.15,41.18,41.14,41.17,17800.0,28.7439,28.7648,28.7369,28.7578,17800.0
2015-03-17 10:00:00,41.18,41.25,41.17,41.25,19200.0,28.7648,28.8137,28.7578,28.8137,19200.0
2015-03-17 10:05:00,41.25,41.32,41.23,41.32,15000.0,28.8137,28.8626,28.7997,28.8626,15000.0
2015-03-17 10:10:00,41.32,41.39,41.3,41.3,14500.0,28.8626,28.9115,28.8486,28.8486,14500.0
2015-03-17 10:15:00,41.32,41.39,41.3,41.37,18000.0,28.8626,28.9115,28.8486,28.8975,18000.0
2015-03-17 10:20:00,41.37,41.46,41.36,41.46,15800.0,28.8975,28.9604,28.8906,28.9604,15800.0
2015-03-17 10:25:00,41.45,41.54,41.45,41.5,26000.0,28.9534,29.0163,28.9534,28.9883,26000.0
2015-03-17 10:30:00,41.49,41.51,41.44,41.45,15000.0,28.9814,28.9953,28.9464,28.9534,15000.0
2015-03-17 10:35:00,41.46,41.53,41.44,41.53,27800.0,28.9604,29.0093,28.9464,29.0093,27800.0
2015-03-17 10:40:00,41.52,41.54,41.5,41.53,21600.0,29.0023,29.0163,28.9883,29.0093,21600.0
2015-03-17 10:45:00,41.52,41.54,41.47,41.47,10300.0,29.0023,29.0163,28.9674,28.9674,10300.0
2015-03-17 10:50:00,41.46,41.48,41.43,41.43,22200.0,28.9604,28.9744,28.9395,28.9395,22200.0
2015-03-17 10:55:00,41.42,41.44,41.33,41.33,13900.0,28.9325,28.9464,28.8696,28.8696,13900.0
2015-03-17 11:00:00,41.33,41.33,41.24,41.26,19600.0,28.8696,28.8696,28.8067,28.8207,19600.0
2015-03-17 11:05:00,41.27,41.28,41.18,41.19,16700.0,28.8277,28.8347,28.7648,28.7718,16700.0
2015-03-17 11:10:00,41.18,41.18,41.14,41.17,19700.0,28.7648,28.7648,28.7369,28.7578,19700.0
2015-03-17 11:15:00,41.17,41.17,41.09,41.12,32500.0,28.7578,28.7578,28.702,28.7229,32500.0
2015-03-17 11:20:00,41.11,41.17,41.11,41.17,23700.0,28.7159,28.7578,28.7159,28.7578,23700.0
2015-03-17 11:25:00,41.16,41.29,41.16,41.29,22500.0,28.7509,28.8417,28.7509,28.8417,22500.0
2015-03-17 11:30:00,41.29,41.36,41.28,41.36,22700.0,28.8417,28.8906,28.8347,28.8906,22700.0
2015-03-17 11:35:00,41.37,41.37,41.33,41.35,12100.0,28.8975,28.8975,28.8696,28.8836,12100.0
2015-03-17 11:40:00,41.35,41.38,41.33,41.37,13600.0,28.8836,28.9045,28.8696,28.8975,13600.0
2015-03-17 11:45:00,41.36,41.38,41.33,41.35,14900.0,28.8906,28.9045,28.8696,28.8836,14900.0
2015-03-17 11:50:00,41.35,41.41,41.35,41.41,14100.0,28.8836,28.9255,28.8836,28.9255,14100.0
2015-03-17 11:55:00,41.4,41.42,41.36,41.4,14700.0,28.9185,28.9325,28.8906,28.9185,14700.0
2015-03-17 12:00:00,41.41,41.41,41.35,41.36,16000.0,28.9255,28.9255,28.8836,28.8906,16000.0
2015-03-17 12:05:00,41.35,41.37,41.3,41.31,18200.0,28.8836,28.8975,28.8486,28.8556,18200.0
2015-03-17 12:10:00,41.31,41.31,41.23,41.27,15000.0,28.8556,28.8556,28.7997,28.8277,15000.0
2015-03-17 12:15:00,41.28,41.33,41.27,41.3,11700.0,28.8347,28.8696,28.8277,28.8486,11700.0
2015-03-17 12:20:00,41.31,41.33,41.29,41.29,5900.0,28.8556,28.8696,28.8417,28.8417,5900.0
2015-03-17 12:25:00,41.3,41.34,41.3,41.32,19600.0,28.8486,28.8766,28.8486,28.8626,19600.0
2015-03-17 12:30:00,41.33,41.34,41.31,41.32,11800.0,28.8696,28.8766,28.8556,28.8626,11800.0
2015-03-17 12:35:00,41.32,41.36,41.31,41.34,13800.0,28.8626,28.8906,28.8556,28.8766,13800.0
2015-03-17 12:40:00,41.33,41.4,41.32,41.4,11900.0,28.8696,28.9185,28.8626,28.9185,11900.0
2015-03-17 12:45:00,41.4,41.41,41.35,41.35,8100.0,28.9185,28.9255,28.8836,28.8836,8100.0
2015-03-17 12:50:00,41.34,41.42,41.34,41.39,10600.0,28.8766,28.9325,28.8766,28.9115,10600.0
2015-03-17 12:55:00,41.39,41.42,41.38,41.42,5700.0,28.9115,28.9325,28.9045,28.9325,5700.0
2015-03-17 13:00:00,41.42,41.42,41.36,41.37,5700.0,28.9325,28.9325,28.8906,28.8975,5700.0
2015-03-17 13:05:00,41.37,41.43,41.35,41.42,11500.0,28.8975,28.9395,28.8836,28.9325,11500.0
2015-03-17 13:10:00,41.42,41.43,41.38,41.38,9300.0,28.9325,28.9395,28.9045,28.9045,9300.0
2015-03-17 13:15:00,41.37,41.4,41.32,41.34,14500.0,28.8975,28.9185,28.8626,28.8766,14500.0
2015-03-17 13:20:00,41.33,41.38,41.33,41.35,7300.0,28.8696,28.9045,28.8696,28.8836,7300.0
2015-03-17 13:25:00,41.34,41.35,41.33,41.34,5400.0,28.8766,28.8836,28.8696,28.8766,5400.0
2015-03-17 13:30:00,41.33,41.36,41.31,41.33,13100.0,28.8696,28.8906,28.8556,28.8696,13100.0
2015-03-17 13:35:00,41.33,41.33,41.26,41.27,13600.0,28.8696,28.8696,28.8207,28.8277,13600.0
2015-03-17 13:40:00,41.26,41.31,41.26,41.29,17900.0,28.8207,28.8556,28.8207,28.8417,17900.0
2015-03-17 13:45:00,41.28,41.31,41.27,41.3,15600.0,28.8347,28.8556,28.8277,28.8486,15600.0
2015-03-17 13:50:00,41.3,41.33,41.28,41.32,15600.0,28.8486,28.8696,28.8347,28.8626,15600.0
2015-03-17 13:55:00,41.32,41.37,41.29,41.37,18300.0,28.8626,28.8975,28.8417,28.8975,18300.0
2015-03-17 14:00:00,41.36,41.41,41.36,41.36,12600.0,28.8906,28.9255,28.8906,28.8906,12600.0
2015-03-17 14:05:00,41.36,41.37,41.33,41.34,16900.0,28.8906,28.8975,28.8696,28.8766,16900.0
2015-03-17 14:10:00,41.34,41.36,41.3,41.33,12800.0,28.8766,28.8906,28.8486,28.8696,12800.0
2015-03-17 14:15:00,41.32,41.34,41.31,41.32,23400.0,28.8626,28.8766,28.8556,28.8626,23400.0
2015-03-17 14:20:00,41.32,41.33,41.29,41.29,16400.0,28.8626,28.8696,28.8417,28.8417,16400.0
2015-03-17 14:25:00,41.28,41.31,41.26,41.26,9400.0,28.8347,28.8556,28.8207,28.8207,9400.0
2015-03-17 14:30:00,41.26,41.27,41.23,41.24,21800.0,28.8207,28.8277,28.7997,28.8067,21800.0
2015-03-17 14:35:00,41.25,41.29,41.22,41.29,16000.0,28.8137,28.8417,28.7928,28.8417,16000.0
2015-03-17 14:40:00,41.28,41.29,41.24,41.24,35900.0,28.8347,28.8417,28.8067,28.8067,35900.0
2015-03-17 14:45:00,41.24,41.26,41.21,41.21,63900.0,28.8067,28.8207,28.7858,28.7858,63900.0
2015-03-17 14:50:00,41.21,41.23,41.19,41.2,32100.0,28.7858,28.7997,28.7718,28.7788,32100.0
2015-03-17 14:55:00,41.21,41.26,41.21,41.26,15700.0,28.7858,28.8207,28.7858,28.8207,15700.0
2015-03-17 15:00:00,41.26,41.29,41.25,41.28,30000.0,28.8207,28.8417,28.8137,28.8347,30000.0
2015-03-17 15:05:00,41.28,41.28,41.21,41.24,26700.0,28.8347,28.8347,28.7858,28.8067,26700.0
2015-03-17 15:10:00,41.24,41.29,41.24,41.27,20200.0,28.8067,28.8417,28.8067,28.8277,20200.0
2015-03-17 15:15:00,41.28,41.3,41.26,41.29,37600.0,28.8347,28.8486,28.8207,28.8417,37600.0
2015-03-17 15:20:00,41.29,41.31,41.27,41.3,32000.0,28.8417,28.8556,28.8277,28.8486,32000.0
2015-03-17 15:25:00,41.3,41.32,41.27,41.31,32000.0,28.8486,28.8626,28.8277,28.8556,32000.0
2015-03-17 15:30:00,41.31,41.32,41.29,41.32,29400.0,28.8556,28.8626,28.8417,28.8626,29400.0
2015-03-17 15:35:00,41.31,41.33,41.27,41.28,50000.0,28.8556,28.8696,28.8277,28.8347,50000.0
2015-03-17 15:40:00,41.27,41.27,41.21,41.22,50000.0,28.8277,28.8277,28.7858,28.7928,50000.0
2015-03-17 15:45:00,41.24,41.26,41.23,41.24,37900.0,28.8067,28.8207,28.7997,28.8067,37900.0
2015-03-17 15:50:00,41.24,41.26,41.21,41.25,67900.0,28.8067,28.8207,28.7858,28.8137,67900.0
2015-03-17 15:55:00,41.25,41.26,41.21,41.24,136700.0,28.8137,28.8207,28.7858,28.8067,136700.0
2015-03-18 09:30:00,41.24,41.24,41.01,41.01,37400.0,28.8067,28.8067,28.6461,28.6461,37400.0
2015-03-18 09:35:00,41.01,41.21,40.99,41.17,11900.0,28.6461,28.7858,28.6321,28.7578,11900.0
2015-03-18 09:40:00,41.19,41.2,41.12,41.19,15300.0,28.7718,28.7788,28.7229,28.7718,15300.0
2015-03-18 09:45:00,41.18,41.23,41.18,41.23,11700.0,28.7648,28.7997,28.7648,28.7997,11700.0
2015-03-18 09:50:00,41.23,41.3,41.23,41.28,10600.0,28.7997,28.8486,28.7997,28.8347,10600.0
2015-03-18 09:55:00,41.27,41.41,41.27,41.4,16300.0,28.8277,28.9255,28.8277,28.9185,16300.0
2015-03-18 10:00:00,41.4,41.41,41.37,41.41,43700.0,28.9185,28.9255,28.8975,28.9255,43700.0
2015-03-18 10:05:00,41.4,41.56,41.4,41.55,31800.0,28.9185,29.0303,28.9185,29.0233,31800.0
2015-03-18 10:10:00,41.55,41.64,41.54,41.63,118100.0,29.0233,29.0861,29.0163,29.0792,118100.0
2015-03-18 10:15:00,41.63,41.69,41.62,41.68,27000.0,29.0792,29.1211,29.0722,29.1141,27000.0
2015-03-18 10:20:00,41.67,41.68,41.65,41.66,16000.0,29.1071,29.1141,29.0931,29.1001,16000.0
2015-03-18 10:25:00,41.66,41.68,41.61,41.64,14700.0,29.1001,29.1141,29.0652,29.0861,14700.0
2015-03-18 10:30:00,41.64,41.64,41.56,41.56,18400.0,29.0861,29.0861,29.0303,29.0303,18400.0
2015-03-18 10:35:00,41.56,41.59,41.54,41.59,18700.0,29.0303,29.0512,29.0163,29.0512,18700.0
2015-03-18 10:40:00,41.59,41.64,41.53,41.63,42600.0,29.0512,29.0861,29.0093,29.0792,42600.0
2015-03-18 10:45:00,41.65,41.69,41.64,41.68,15200.0,29.0931,29.1211,29.0861,29.1141,15200.0
2015-03-18 10:50:00,41.68,41.72,41.65,41.66,25600.0,29.1141,29.142,29.0931,29.1001,25600.0
2015-03-18 10:55:00,41.67,41.67,41.61,41.63,7600.0,29.1071,29.1071,29.0652,29.0792,7600.0
2015-03-18 11:00:00,41.62,41.62,41.58,41.6,13000.0,29.0722,29.0722,29.0442,29.0582,13000.0
2015-03-18 11:05:00,41.6,41.6,41.56,41.57,14800.0,29.0582,29.0582,29.0303,29.0372,14800.0
2015-03-18 11:10:00,41.57,41.58,41.49,41.51,30400.0,29.0372,29.0442,28.9814,28.9953,30400.0
2015-03-18 11:15:00,41.5,41.51,41.45,41.47,20700.0,28.9883,28.9953,28.9534,28.9674,20700.0
2015-03-18 11:20:00,41.46,41.48,41.45,41.46,22200.0,28.9604,28.9744,28.9534,28.9604,22200.0
2015-03-18 11:25:00,41.46,41.48,41.4,41.4,25400.0,28.9604,28.9744,28.9185,28.9185,25400.0
2015-03-18 11:30:00,41.4,41.47,41.4,41.46,27400.0,28.9185,28.9674,28.9185,28.9604,27400.0
2015-03-18 11:35:00,41.45,41.46,41.41,41.43,16200.0,28.9534,28.9604,28.9255,28.9395,16200.0
2015-03-18 11:40:00,41.43,41.46,41.38,41.39,18500.0,28.9395,28.9604,28.9045,28.9115,18500.0
2015-03-18 11:45:00,41.38,41.39,41.34,41.35,20200.0,28.9045,28.9115,28.8766,28.8836,20200.0
2015-03-18 11:50:00,41.34,41.39,41.34,41.39,14100.0,28.8766,28.9115,28.8766,28.9115,14100.0
2015-03-18 11:55:00,41.38,41.41,41.37,41.38,11300.0,28.9045,28.9255,28.8975,28.9045,11300.0
2015-03-18 12:00:00,41.38,41.4,41.34,41.37,12700.0,28.9045,28.9185,28.8766,28.8975,12700.0
2015-03-18 12:05:00,41.36,41.4,41.34,41.35,15700.0,28.8906,28.9185,28.8766,28.8836,15700.0
2015-03-18 12:10:00,41.35,41.37,41.35,41.37,6400.0,28.8836,28.8975,28.8836,28.8975,6400.0
2015-03-18 12:15:00,41.36,41.37,41.34,41.34,6400.0,28.8906,28.8975,28.8766,28.8766,6400.0
2015-03-18 12:20:00,41.34,41.37,41.32,41.37,7300.0,28.8766,28.8975,28.8626,28.8975,7300.0
2015-03-18 12:25:00,41.37,41.37,41.35,41.35,5700.0,28.8975,28.8975,28.8836,28.8836,5700.0
2015-03-18 12:30:00,41.35,41.4,41.35,41.38,24700.0,28.8836,28.9185,28.8836,28.9045,24700.0
2015-03-18 12:35:00,41.38,41.42,41.38,41.42,39500.0,28.9045,28.9325,28.9045,28.9325,39500.0
2015-03-18 12:40:00,41.42,41.43,41.4,41.41,20000.0,28.9325,28.9395,28.9185,28.9255,20000.0
2015-03-18 12:45:00,41.42,41.44,41.36,41.36,32600.0,28.9325,28.9464,28.8906,28.8906,32600.0
2015-03-18 12:50:00,41.35,41.38,41.35,41.37,4100.0,28.8836,28.9045,28.8836,28.8975,4100.0
2015-03-18 12:55:00,41.36,41.38,41.35,41.35,7600.0,28.8906,28.9045,28.8836,28.8836,7600.0
2015-03-18 13:00:00,41.34,41.36,41.32,41.33,12500.0,28.8766,28.8906,28.8626,28.8696,12500.0
2015-03-18 13:05:00,41.33,41.34,41.28,41.28,29800.0,28.8696,28.8766,28.8347,28.8347,29800.0
2015-03-18 13:10:00,41.27,41.28,41.22,41.27,15700.0,28.8277,28.8347,28.7928,28.8277,15700.0
2015-03-18 13:15:00,41.28,41.33,41.27,41.3,46100.0,28.8347,28.8696,28.8277,28.8486,46100.0
2015-03-18 13:20:00,41.29,41.31,41.26,41.27,6900.0,28.8417,28.8556,28.8207,28.8277,6900.0
2015-03-18 13:25:00,41.27,41.32,41.26,41.29,11200.0,28.8277,28.8626,28.8207,28.8417,11200.0
2015-03-18 13:30:00,41.29,41.3,41.22,41.24,6900.0,28.8417,28.8486,28.7928,28.8067,6900.0
2015-03-18 13:35:00,41.23,41.23,41.15,41.16,12000.0,28.7997,28.7997,28.7439,28.7509,12000.0
2015-03-18 13:40:00,41.16,41.31,41.15,41.28,26300.0,28.7509,28.8556,28.7439,28.8347,26300.0
2015-03-18 13:45:00,41.27,41.29,41.25,41.28,5500.0,28.8277,28.8417,28.8137,28.8347,5500.0
2015-03-18 13:50:00,41.28,41.32,41.27,41.29,12900.0,28.8347,28.8626,28.8277,28.8417,12900.0
2015-03-18 13:55:00,41.29,41.5,41.26,41.45,30300.0,28.8417,28.9883,28.8207,28.9534,30300.0
2015-03-18 14:00:00,41.48,42.17,41.47,42.07,50000.0,28.9744,29.4564,28.9674,29.3865,50000.0
2015-03-18 14:05:00,42.05,42.15,41.93,42.0,41500.0,29.3725,29.4424,29.2887,29.3376,41500.0
2015-03-18 14:10:00,42.02,42.11,41.91,42.08,43900.0,29.3516,29.4144,29.2747,29.3935,43900.0
2015-03-18 14:15:00,42.09,42.19,42.07,42.15,29900.0,29.4005,29.4703,29.3865,29.4424,29900.0
2015-03-18 14:20:00,42.14,42.18,42.12,42.15,36300.0,29.4354,29.4633,29.4214,29.4424,36300.0
2015-03-18 14:25:00,42.15,42.16,42.04,42.14,37100.0,29.4424,29.4494,29.3655,29.4354,37100.0
2015-03-18 14:30:00,42.15,42.22,42.1,42.22,54600.0,29.4424,29.4913,29.4075,29.4913,54600.0
2015-03-18 14:35:00,42.22,42.28,42.2,42.22,47500.0,29.4913,29.5332,29.4773,29.4913,47500.0
2015-03-18 14:40:00,42.21,42.29,42.2,42.26,24800.0,29.4843,29.5402,29.4773,29.5192,24800.0
2015-03-18 14:45:00,42.25,42.27,42.14,42.15,34100.0,29.5122,29.5262,29.4354,29.4424,34100.0
2015-03-18 14:50:00,42.16,42.2,42.11,42.19,26200.0,29.4494,29.4773,29.4144,29.4703,26200.0
2015-03-18 14:55:00,42.2,42.23,42.18,42.22,21400.0,29.4773,29.4983,29.4633,29.4913,21400.0
2015-03-18 15:00:00,42.21,42.46,42.2,42.46,92000.0,29.4843,29.6589,29.4773,29.6589,92000.0
2015-03-18 15:05:00,42.46,42.5,42.41,42.43,55100.0,29.6589,29.6869,29.624,29.638,55100.0
2015-03-18 15:10:00,42.43,42.51,42.42,42.48,65100.0,29.638,29.6938,29.631,29.6729,65100.0
2015-03-18 15:15:00,42.48,42.58,42.45,42.55,47900.0,29.6729,29.7427,29.6519,29.7218,47900.0
2015-03-18 15:20:00,42.55,42.59,42.55,42.55,51800.0,29.7218,29.7497,29.7218,29.7218,51800.0
2015-03-18 15:25:00,42.54,42.54,42.37,42.38,60000.0,29.7148,29.7148,29.5961,29.603,60000.0
2015-03-18 15:30:00,42.38,42.4,42.36,42.39,67200.0,29.603,29.617,29.5891,29.61,67200.0
2015-03-18 15:35:00,42.39,42.4,42.34,42.4,47500.0,29.61,29.617,29.5751,29.617,47500.0
2015-03-18 15:40:00,42.4,42.43,42.37,42.38,75500.0,29.617,29.638,29.5961,29.603,75500.0
2015-03-18 15:45:00,42.39,42.4,42.31,42.32,69500.0,29.61,29.617,29.5541,29.5611,69500.0
2015-03-18 15:50:00,42.32,42.33,41.99,42.21,565900.0,29.5611,29.5681,29.3306,29.4843,565900.0
2015-03-18 15:55:00,42.2,42.23,42.19,42.21,455500.0,29.4773,29.4983,29.4703,29.4843,455500.0
2015-03-19 09:30:00,42.0,42.12,41.81,41.94,50600.0,29.3376,29.4214,29.2049,29.2957,50600.0
2015-03-19 09:35:00,41.94,42.0,41.86,41.95,13000.0,29.2957,29.3376,29.2398,29.3027,13000.0
2015-03-19 09:40:00,41.96,42.23,41.9,42.14,32000.0,29.3097,29.4983,29.2678,29.4354,32000.0
2015-03-19 09:45:00,42.13,42.3,42.13,42.29,73500.0,29.4284,29.5472,29.4284,29.5402,73500.0
2015-03-19 09:50:00,42.29,42.4,42.24,42.25,110600.0,29.5402,29.617,29.5052,29.5122,110600.0
2015-03-19 09:55:00,42.25,42.27,42.13,42.27,35600.0,29.5122,29.5262,29.4284,29.5262,35600.0
2015-03-19 10:00:00,42.25,42.28,42.14,42.2,22900.0,29.5122,29.5332,29.4354,29.4773,22900.0
2015-03-19 10:05:00,42.2,42.22,42.13,42.19,16000.0,29.4773,29.4913,29.4284,29.4703,16000.0
2015-03-19 10:10:00,42.19,42.26,42.16,42.21,19800.0,29.4703,29.5192,29.4494,29.4843,19800.0
2015-03-19 10:15:00,42.22,42.22,42.09,42.1,24000.0,29.4913,29.4913,29.4005,29.4075,24000.0
2015-03-19 10:20:00,42.11,42.16,42.02,42.06,23800.0,29.4144,29.4494,29.3516,29.3795,23800.0
2015-03-19 10:25:00,42.06,42.14,42.04,42.09,13200.0,29.3795,29.4354,29.3655,29.4005,13200.0
2015-03-19 10:30:00,42.09,42.09,42.04,42.05,14100.0,29.4005,29.4005,29.3655,29.3725,14100.0
2015-03-19 10:35:00,42.07,42.07,41.95,41.97,16700.0,29.3865,29.3865,29.3027,29.3166,16700.0
2015-03-19 10:40:00,41.97,42.0,41.92,41.92,11400.0,29.3166,29.3376,29.2817,29.2817,11400.0
2015-03-19 10:45:00,41.92,41.95,41.88,41.9,14600.0,29.2817,29.3027,29.2538,29.2678,14600.0
2015-03-19 10:50:00,41.89,41.91,41.86,41.91,11800.0,29.2608,29.2747,29.2398,29.2747,11800.0
2015-03-19 10:55:00,41.9,41.93,41.88,41.91,17900.0,29.2678,29.2887,29.2538,29.2747,17900.0
2015-03-19 11:00:00,41.91,41.96,41.9,41.91,14800.0,29.2747,29.3097,29.2678,29.2747,14800.0
2015-03-19 11:05:00,41.9,41.9,41.84,41.87,11900.0,29.2678,29.2678,29.2258,29.2468,11900.0
2015-03-19 11:10:00,41.87,41.9,41.82,41.85,8700.0,29.2468,29.2678,29.2119,29.2328,8700.0
2015-03-19 11:15:00,41.86,41.98,41.86,41.98,15700.0,29.2398,29.3236,29.2398,29.3236,15700.0
2015-03-19 11:20:00,41.99,42.01,41.97,42.0,11400.0,29.3306,29.3446,29.3166,29.3376,11400.0
2015-03-19 11:25:00,42.0,42.0,41.94,41.95,9900.0,29.3376,29.3376,29.2957,29.3027,9900.0
2015-03-19 11:30:00,41.95,41.95,41.82,41.84,24200.0,29.3027,29.3027,29.2119,29.2258,24200.0
2015-03-19 11:35:00,41.85,41.88,41.83,41.86,16400.0,29.2328,29.2538,29.2189,29.2398,16400.0
2015-03-19 11:40:00,41.86,41.87,41.79,41.8,21200.0,29.2398,29.2468,29.1909,29.1979,21200.0
2015-03-19 11:45:00,41.8,41.89,41.8,41.88,13100.0,29.1979,29.2608,29.1979,29.2538,13100.0
2015-03-19 11:50:00,41.87,41.88,41.84,41.88,10500.0,29.2468,29.2538,29.2258,29.2538,10500.0
2015-03-19 11:55:00,41.88,41.95,41.88,41.94,9300.0,29.2538,29.3027,29.2538,29.2957,9300.0
2015-03-19 12:00:00,41.94,41.94,41.89,41.92,159900.0,29.2957,29.2957,29.2608,29.2817,159900.0
2015-03-19 12:05:00,41.93,41.94,41.87,41.87,12700.0,29.2887,29.2957,29.2468,29.2468,12700.0
2015-03-19 12:10:00,41.86,41.88,41.84,41.87,7900.0,29.2398,29.2538,29.2258,29.2468,7900.0
2015-03-19 12:15:00,41.88,41.89,41.81,41.87,21500.0,29.2538,29.2608,29.2049,29.2468,21500.0
2015-03-19 12:20:00,41.87,41.88,41.84,41.86,10300.0,29.2468,29.2538,29.2258,29.2398,10300.0
2015-03-19 12:25:00,41.86,41.9,41.86,41.89,13100.0,29.2398,29.2678,29.2398,29.2608,13100.0
2015-03-19 12:30:00,41.89,41.9,41.85,41.86,10500.0,29.2608,29.2678,29.2328,29.2398,10500.0
2015-03-19 12:35:00,41.86,41.86,41.79,41.8,12400.0,29.2398,29.2398,29.1909,29.1979,12400.0
2015-03-19 12:40:00,41.8,41.8,41.74,41.79,33200.0,29.1979,29.1979,29.156,29.1909,33200.0
2015-03-19 12:45:00,41.79,41.82,41.79,41.82,21700.0,29.1909,29.2119,29.1909,29.2119,21700.0
2015-03-19 12:50:00,41.82,41.82,41.78,41.8,11800.0,29.2119,29.2119,29.1839,29.1979,11800.0
2015-03-19 12:55:00,41.81,41.84,41.8,41.84,11600.0,29.2049,29.2258,29.1979,29.2258,11600.0
2015-03-19 13:00:00,41.83,41.85,41.8,41.84,8600.0,29.2189,29.2328,29.1979,29.2258,8600.0
2015-03-19 13:05:00,41.84,41.87,41.83,41.87,8500.0,29.2258,29.2468,29.2189,29.2468,8500.0
2015-03-19 13:10:00,41.87,41.9,41.87,41.9,12300.0,29.2468,29.2678,29.2468,29.2678,12300.0
2015-03-19 13:15:00,41.9,41.94,41.89,41.91,18100.0,29.2678,29.2957,29.2608,29.2747,18100.0
2015-03-19 13:20:00,41.91,41.96,41.91,41.95,26600.0,29.2747,29.3097,29.2747,29.3027,26600.0
2015-03-19 13:25:00,41.95,42.0,41.95,42.0,18700.0,29.3027,29.3376,29.3027,29.3376,18700.0
2015-03-19 13:30:00,42.0,42.01,41.97,41.98,27700.0,29.3376,29.3446,29.3166,29.3236,27700.0
2015-03-19 13:35:00,41.98,41.98,41.95,41.95,10100.0,29.3236,29.3236,29.3027,29.3027,10100.0
2015-03-19 13:40:00,41.94,41.94,41.91,41.92,12500.0,29.2957,29.2957,29.2747,29.2817,12500.0
2015-03-19 13:45:00,41.93,41.94,41.88,41.88,11700.0,29.2887,29.2957,29.2538,29.2538,11700.0
2015-03-19 13:50:00,41.88,41.88,41.81,41.81,13700.0,29.2538,29.2538,29.2049,29.2049,13700.0
2015-03-19 13:55:00,41.81,41.82,41.77,41.77,14800.0,29.2049,29.2119,29.1769,29.1769,14800.0
2015-03-19 14:00:00,41.77,41.8,41.75,41.75,52800.0,29.1769,29.1979,29.163,29.163,52800.0
2015-03-19 14:05:00,41.75,41.8,41.72,41.8,54900.0,29.163,29.1979,29.142,29.1979,54900.0
2015-03-19 14:10:00,41.8,41.81,41.73,41.73,44800.0,29.1979,29.2049,29.149,29.149,44800.0
2015-03-19 14:15:00,41.73,41.74,41.68,41.72,20000.0,29.149,29.156,29.1141,29.142,20000.0
2015-03-19 14:20:00,41.71,41.72,41.65,41.66,17000.0,29.135,29.142,29.0931,29.1001,17000.0
2015-03-19 14:25:00,41.65,41.7,41.65,41.7,18300.0,29.0931,29.1281,29.0931,29.1281,18300.0
2015-03-19 14:30:00,41.7,41.7,41.64,41.65,50000.0,29.1281,29.1281,29.0861,29.0931,50000.0
2015-03-19 14:35:00,41.65,41.66,41.59,41.61,45300.0,29.0931,29.1001,29.0512,29.0652,45300.0
2015-03-19 14:40:00,41.61,41.63,41.58,41.59,41200.0,29.0652,29.0792,29.0442,29.0512,41200.0
2015-03-19 14:45:00,41.58,41.59,41.54,41.54,72200.0,29.0442,29.0512,29.0163,29.0163,72200.0
2015-03-19 14:50:00,41.54,41.68,41.52,41.66,119900.0,29.0163,29.1141,29.0023,29.1001,119900.0
2015-03-19 14:55:00,41.65,41.76,41.64,41.76,44000.0,29.0931,29.17,29.0861,29.17,44000.0
2015-03-19 15:00:00,41.75,41.78,41.73,41.78,16600.0,29.163,29.1839,29.149,29.1839,16600.0
2015-03-19 15:05:00,41.78,41.8,41.75,41.76,16800.0,29.1839,29.1979,29.163,29.17,16800.0
2015-03-19 15:10:00,41.76,41.77,41.74,41.76,14100.0,29.17,29.1769,29.156,29.17,14100.0
2015-03-19 15:15:00,41.76,41.78,41.75,41.76,14400.0,29.17,29.1839,29.163,29.17,14400.0
2015-03-19 15:20:00,41.77,41.78,41.71,41.73,36900.0,29.1769,29.1839,29.135,29.149,36900.0
2015-03-19 15:25:00,41.73,41.82,41.73,41.8,33400.0,29.149,29.2119,29.149,29.1979,33400.0
2015-03-19 15:30:00,41.79,41.89,41.77,41.87,74000.0,29.1909,29.2608,29.1769,29.2468,74000.0
2015-03-19 15:35:00,41.86,41.9,41.85,41.88,34600.0,29.2398,29.2678,29.2328,29.2538,34600.0
2015-03-19 15:40:00,41.88,41.92,41.85,41.87,98400.0,29.2538,29.2817,29.2328,29.2468,98400.0
2015-03-19 15:45:00,41.87,41.88,41.85,41.87,64600.0,29.2468,29.2538,29.2328,29.2468,64600.0
2015-03-19 15:50:00,41.87,41.9,41.86,41.89,75800.0,29.2468,29.2678,29.2398,29.2608,75800.0
2015-03-19 15:55:00,41.88,41.9,41.84,41.87,189800.0,29.2538,29.2678,29.2258,29.2468,189800.0
2015-03-20 09:30:00,42.07,42.32,41.98,42.26,490200.0,29.3865,29.5611,29.3236,29.5192,490200.0
2015-03-20 09:35:00,42.31,42.37,42.16,42.25,13000.0,29.5541,29.5961,29.4494,29.5122,13000.0
2015-03-20 09:40:00,42.25,42.36,42.17,42.25,35100.0,29.5122,29.5891,29.4564,29.5122,35100.0
2015-03-20 09:45:00,42.27,42.28,42.12,42.12,23600.0,29.5262,29.5332,29.4214,29.4214,23600.0
2015-03-20 09:50:00,42.12,42.13,41.97,41.97,40800.0,29.4214,29.4284,29.3166,29.3166,40800.0
2015-03-20 09:55:00,41.96,42.0,41.94,41.98,43800.0,29.3097,29.3376,29.2957,29.3236,43800.0
2015-03-20 10:00:00,41.96,42.0,41.93,41.97,13300.0,29.3097,29.3376,29.2887,29.3166,13300.0
2015-03-20 10:05:00,41.96,41.96,41.83,41.83,15500.0,29.3097,29.3097,29.2189,29.2189,15500.0
2015-03-20 10:10:00,41.82,41.82,41.77,41.78,15600.0,29.2119,29.2119,29.1769,29.1839,15600.0
2015-03-20 10:15:00,41.77,41.8,41.7,41.71,14000.0,29.1769,29.1979,29.1281,29.135,14000.0
2015-03-20 10:20:00,41.71,41.78,41.7,41.73,17600.0,29.135,29.1839,29.1281,29.149,17600.0
2015-03-20 10:25:00,41.73,41.78,41.73,41.75,12200.0,29.149,29.1839,29.149,29.163,12200.0
2015-03-20 10:30:00,41.75,41.81,41.75,41.8,15800.0,29.163,29.2049,29.163,29.1979,15800.0
2015-03-20 10:35:00,41.79,41.88,41.78,41.81,15300.0,29.1909,29.2538,29.1839,29.2049,15300.0
2015-03-20 10:40:00,41.8,41.86,41.8,41.85,10200.0,29.1979,29.2398,29.1979,29.2328,10200.0
2015-03-20 10:45:00,41.84,41.85,41.78,41.82,16000.0,29.2258,29.2328,29.1839,29.2119,16000.0
2015-03-20 10:50:00,41.82,41.88,41.82,41.86,6100.0,29.2119,29.2538,29.2119,29.2398,6100.0
2015-03-20 10:55:00,41.86,42.04,41.85,42.02,14300.0,29.2398,29.3655,29.2328,29.3516,14300.0
2015-03-20 11:00:00,42.02,42.03,41.96,41.98,12600.0,29.3516,29.3586,29.3097,29.3236,12600.0
2015-03-20 11:05:00,41.98,42.03,41.97,41.98,23600.0,29.3236,29.3586,29.3166,29.3236,23600.0
2015-03-20 11:10:00,41.98,42.01,41.94,41.99,70300.0,29.3236,29.3446,29.2957,29.3306,70300.0
2015-03-20 11:15:00,42.0,42.01,41.98,41.99,39500.0,29.3376,29.3446,29.3236,29.3306,39500.0
2015-03-20 11:20:00,41.98,42.01,41.98,41.99,25400.0,29.3236,29.3446,29.3236,29.3306,25400.0
2015-03-20 11:25:00,42.0,42.0,41.93,41.93,19100.0,29.3376,29.3376,29.2887,29.2887,19100.0
2015-03-20 11:30:00,41.95,41.97,41.92,41.97,12900.0,29.3027,29.3166,29.2817,29.3166,12900.0
2015-03-20 11:35:00,41.97,42.02,41.96,42.0,28000.0,29.3166,29.3516,29.3097,29.3376,28000.0
2015-03-20 11:40:00,42.0,42.0,41.95,41.97,12500.0,29.3376,29.3376,29.3027,29.3166,12500.0
2015-03-20 11:45:00,41.97,41.98,41.93,41.94,34100.0,29.3166,29.3236,29.2887,29.2957,34100.0
2015-03-20 11:50:00,41.94,41.95,41.89,41.9,11100.0,29.2957,29.3027,29.2608,29.2678,11100.0
2015-03-20 11:55:00,41.91,41.93,41.9,41.93,16400.0,29.2747,29.2887,29.2678,29.2887,16400.0
2015-03-20 12:00:00,41.92,41.94,41.91,41.94,11300.0,29.2817,29.2957,29.2747,29.2957,11300.0
2015-03-20 12:05:00,41.95,41.96,41.91,41.91,14500.0,29.3027,29.3097,29.2747,29.2747,14500.0
2015-03-20 12:10:00,41.91,41.95,41.91,41.94,11200.0,29.2747,29.3027,29.2747,29.2957,11200.0
2015-03-20 12:15:00,41.94,41.95,41.93,41.94,9200.0,29.2957,29.3027,29.2887,29.2957,9200.0
2015-03-20 12:20:00,41.94,41.95,41.92,41.95,10900.0,29.2957,29.3027,29.2817,29.3027,10900.0
2015-03-20 12:25:00,41.95,41.97,41.95,41.96,15500.0,29.3027,29.3166,29.3027,29.3097,15500.0
2015-03-20 12:30:00,41.95,41.98,41.95,41.96,12900.0,29.3027,29.3236,29.3027,29.3097,12900.0
2015-03-20 12:35:00,41.96,41.97,41.95,41.97,6900.0,29.3097,29.3166,29.3027,29.3166,6900.0
2015-03-20 12:40:00,41.96,42.01,41.95,42.0,23100.0,29.3097,29.3446,29.3027,29.3376,23100.0
2015-03-20 12:45:00,42.0,42.01,41.99,42.0,65700.0,29.3376,29.3446,29.3306,29.3376,65700.0
2015-03-20 12:50:00,42.0,42.01,41.99,42.0,83500.0,29.3376,29.3446,29.3306,29.3376,83500.0
2015-03-20 12:55:00,42.0,42.02,41.99,42.0,75300.0,29.3376,29.3516,29.3306,29.3376,75300.0
2015-03-20 13:00:00,41.99,42.01,41.99,42.0,49300.0,29.3306,29.3446,29.3306,29.3376,49300.0
2015-03-20 13:05:00,41.99,42.01,41.97,41.98,54800.0,29.3306,29.3446,29.3166,29.3236,54800.0
2015-03-20 13:10:00,41.97,41.99,41.97,41.97,4500.0,29.3166,29.3306,29.3166,29.3166,4500.0
2015-03-20 13:15:00,41.97,42.08,41.96,42.08,26900.0,29.3166,29.3935,29.3097,29.3935,26900.0
2015-03-20 13:20:00,42.09,42.12,42.08,42.09,12200.0,29.4005,29.4214,29.3935,29.4005,12200.0
2015-03-20 13:25:00,42.09,42.1,42.06,42.06,13500.0,29.4005,29.4075,29.3795,29.3795,13500.0
2015-03-20 13:30:00,42.07,42.1,42.07,42.09,7200.0,29.3865,29.4075,29.3865,29.4005,7200.0
2015-03-20 13:35:00,42.09,42.1,42.06,42.06,41900.0,29.4005,29.4075,29.3795,29.3795,41900.0
2015-03-20 13:40:00,42.06,42.06,42.02,42.04,10800.0,29.3795,29.3795,29.3516,29.3655,10800.0
2015-03-20 13:45:00,42.04,42.06,42.03,42.05,7000.0,29.3655,29.3795,29.3586,29.3725,7000.0
2015-03-20 13:50:00,42.05,42.06,42.01,42.02,12800.0,29.3725,29.3795,29.3446,29.3516,12800.0
2015-03-20 13:55:00,42.02,42.03,41.99,42.0,11400.0,29.3516,29.3586,29.3306,29.3376,11400.0
2015-03-20 14:00:00,42.0,42.03,41.99,42.02,46100.0,29.3376,29.3586,29.3306,29.3516,46100.0
2015-03-20 14:05:00,42.03,42.1,42.02,42.07,107800.0,29.3586,29.4075,29.3516,29.3865,107800.0
2015-03-20 14:10:00,42.07,42.07,42.0,42.01,11400.0,29.3865,29.3865,29.3376,29.3446,11400.0
2015-03-20 14:15:00,42.0,42.0,41.97,41.98,13100.0,29.3376,29.3376,29.3166,29.3236,13100.0
2015-03-20 14:20:00,41.99,42.0,41.98,42.0,8000.0,29.3306,29.3376,29.3236,29.3376,8000.0
2015-03-20 14:25:00,41.99,41.99,41.93,41.98,20600.0,29.3306,29.3306,29.2887,29.3236,20600.0
2015-03-20 14:30:00,41.98,42.0,41.97,42.0,11600.0,29.3236,29.3376,29.3166,29.3376,11600.0
2015-03-20 14:35:00,41.99,42.04,41.99,42.02,12200.0,29.3306,29.3655,29.3306,29.3516,12200.0
2015-03-20 14:40:00,42.02,42.05,42.02,42.05,9600.0,29.3516,29.3725,29.3516,29.3725,9600.0
2015-03-20 14:45:00,42.05,42.06,42.02,42.05,25700.0,29.3725,29.3795,29.3516,29.3725,25700.0
2015-03-20 14:50:00,42.05,42.09,42.04,42.08,17900.0,29.3725,29.4005,29.3655,29.3935,17900.0
2015-03-20 14:55:00,42.08,42.12,42.08,42.12,12500.0,29.3935,29.4214,29.3935,29.4214,12500.0
2015-03-20 15:00:00,42.11,42.16,42.11,42.16,31100.0,29.4144,29.4494,29.4144,29.4494,31100.0
2015-03-20 15:05:00,42.16,42.16,42.11,42.12,23100.0,29.4494,29.4494,29.4144,29.4214,23100.0
2015-03-20 15:10:00,42.11,42.13,42.1,42.1,10600.0,29.4144,29.4284,29.4075,29.4075,10600.0
2015-03-20 15:15:00,42.1,42.12,42.03,42.04,75200.0,29.4075,29.4214,29.3586,29.3655,75200.0
2015-03-20 15:20:00,42.03,42.03,41.99,42.03,20300.0,29.3586,29.3586,29.3306,29.3586,20300.0
2015-03-20 15:25:00,42.02,42.1,42.02,42.1,18400.0,29.3516,29.4075,29.3516,29.4075,18400.0
2015-03-20 15:30:00,42.1,42.12,42.07,42.08,38000.0,29.4075,29.4214,29.3865,29.3935,38000.0
2015-03-20 15:35:00,42.08,42.16,42.06,42.16,29500.0,29.3935,29.4494,29.3795,29.4494,29500.0
2015-03-20 15:40:00,42.16,42.17,42.14,42.15,49900.0,29.4494,29.4564,29.4354,29.4424,49900.0
2015-03-20 15:45:00,42.15,42.15,42.09,42.12,141700.0,29.4424,29.4424,29.4005,29.4214,141700.0
2015-03-20 15:50:00,42.13,42.13,42.06,42.06,96000.0,29.4284,29.4284,29.3795,29.3795,96000.0
2015-03-20 15:55:00,42.06,42.11,42.05,42.11,174600.0,29.3795,29.4144,29.3725,29.4144,174600.0
2015-03-23 09:30:00,42.14,42.29,42.13,42.25,52000.0,29.4354,29.5402,29.4284,29.5122,52000.0
2015-03-23 09:35:00,42.26,42.35,42.24,42.31,30000.0,29.5192,29.5821,29.5052,29.5541,30000.0
2015-03-23 09:40:00,42.31,42.38,42.2,42.27,32600.0,29.5541,29.603,29.4773,29.5262,32600.0
2015-03-23 09:45:00,42.25,42.37,42.25,42.37,12300.0,29.5122,29.5961,29.5122,29.5961,12300.0
2015-03-23 09:50:00,42.38,42.52,42.35,42.47,22200.0,29.603,29.7008,29.5821,29.6659,22200.0
2015-03-23 09:55:00,42.47,42.52,42.42,42.44,47400.0,29.6659,29.7008,29.631,29.645,47400.0
2015-03-23 10:00:00,42.46,42.5,42.4,42.48,21900.0,29.6589,29.6869,29.617,29.6729,21900.0
2015-03-23 10:05:00,42.49,42.51,42.43,42.51,25800.0,29.6799,29.6938,29.638,29.6938,25800.0
2015-03-23 10:10:00,42.49,42.51,42.4,42.42,51500.0,29.6799,29.6938,29.617,29.631,51500.0
2015-03-23 10:15:00,42.41,42.41,42.36,42.41,34600.0,29.624,29.624,29.5891,29.624,34600.0
2015-03-23 10:20:00,42.41,42.46,42.37,42.46,33600.0,29.624,29.6589,29.5961,29.6589,33600.0
2015-03-23 10:25:00,42.47,42.52,42.46,42.52,20000.0,29.6659,29.7008,29.6589,29.7008,20000.0
2015-03-23 10:30:00,42.52,42.53,42.46,42.49,17200.0,29.7008,29.7078,29.6589,29.6799,17200.0
2015-03-23 10:35:00,42.5,42.5,42.47,42.48,29600.0,29.6869,29.6869,29.6659,29.6729,29600.0
2015-03-23 10:40:00,42.49,42.52,42.47,42.48,24100.0,29.6799,29.7008,29.6659,29.6729,24100.0
2015-03-23 10:45:00,42.48,42.52,42.47,42.49,28600.0,29.6729,29.7008,29.6659,29.6799,28600.0
2015-03-23 10:50:00,42.5,42.58,42.49,42.57,33900.0,29.6869,29.7427,29.6799,29.7358,33900.0
2015-03-23 10:55:00,42.58,42.59,42.53,42.53,24700.0,29.7427,29.7497,29.7078,29.7078,24700.0
2015-03-23 11:00:00,42.53,42.56,42.47,42.47,16400.0,29.7078,29.7288,29.6659,29.6659,16400.0
2015-03-23 11:05:00,42.47,42.47,42.41,42.43,21600.0,29.6659,29.6659,29.624,29.638,21600.0
2015-03-23 11:10:00,42.43,42.44,42.41,42.41,25800.0,29.638,29.645,29.624,29.624,25800.0
2015-03-23 11:15:00,42.41,42.43,42.38,42.4,32600.0,29.624,29.638,29.603,29.617,32600.0
2015-03-23 11:20:00,42.41,42.46,42.4,42.46,30200.0,29.624,29.6589,29.617,29.6589,30200.0
2015-03-23 11:25:00,42.47,42.48,42.39,42.4,21500.0,29.6659,29.6729,29.61,29.617,21500.0
2015-03-23 11:30:00,42.4,42.45,42.4,42.43,21300.0,29.617,29.6519,29.617,29.638,21300.0
2015-03-23 11:35:00,42.43,42.49,42.42,42.49,22800.0,29.638,29.6799,29.631,29.6799,22800.0
2015-03-23 11:40:00,42.48,42.52,42.46,42.47,22700.0,29.6729,29.7008,29.6589,29.6659,22700.0
2015-03-23 11:45:00,42.47,42.53,42.46,42.48,19700.0,29.6659,29.7078,29.6589,29.6729,19700.0
2015-03-23 11:50:00,42.49,42.49,42.43,42.46,23600.0,29.6799,29.6799,29.638,29.6589,23600.0
2015-03-23 11:55:00,42.46,42.46,42.42,42.43,16100.0,29.6589,29.6589,29.631,29.638,16100.0
2015-03-23 12:00:00,42.42,42.43,42.34,42.36,27600.0,29.631,29.638,29.5751,29.5891,27600.0
2015-03-23 12:05:00,42.35,42.41,42.32,42.39,19500.0,29.5821,29.624,29.5611,29.61,19500.0
2015-03-23 12:10:00,42.4,42.45,42.39,42.45,12600.0,29.617,29.6519,29.61,29.6519,12600.0
2015-03-23 12:15:00,42.45,42.49,42.42,42.49,26400.0,29.6519,29.6799,29.631,29.6799,26400.0
2015-03-23 12:20:00,42.49,42.52,42.46,42.52,34800.0,29.6799,29.7008,29.6589,29.7008,34800.0
2015-03-23 12:25:00,42.51,42.54,42.49,42.53,21500.0,29.6938,29.7148,29.6799,29.7078,21500.0
2015-03-23 12:30:00,42.54,42.57,42.52,42.57,17600.0,29.7148,29.7358,29.7008,29.7358,17600.0
2015-03-23 12:35:00,42.57,42.58,42.53,42.56,12600.0,29.7358,29.7427,29.7078,29.7288,12600.0
2015-03-23 12:40:00,42.55,42.57,42.54,42.55,12800.0,29.7218,29.7358,29.7148,29.7218,12800.0
2015-03-23 12:45:00,42.56,42.56,42.53,42.55,18000.0,29.7288,29.7288,29.7078,29.7218,18000.0
2015-03-23 12:50:00,42.55,42.56,42.52,42.55,18500.0,29.7218,29.7288,29.7008,29.7218,18500.0
2015-03-23 12:55:00,42.53,42.53,42.44,42.44,12600.0,29.7078,29.7078,29.645,29.645,12600.0
2015-03-23 13:00:00,42.45,42.47,42.41,42.44,12200.0,29.6519,29.6659,29.624,29.645,12200.0
2015-03-23 13:05:00,42.44,42.52,42.44,42.51,11300.0,29.645,29.7008,29.645,29.6938,11300.0
2015-03-23 13:10:00,42.51,42.53,42.49,42.5,9600.0,29.6938,29.7078,29.6799,29.6869,9600.0
2015-03-23 13:15:00,42.49,42.52,42.49,42.51,11600.0,29.6799,29.7008,29.6799,29.6938,11600.0
2015-03-23 13:20:00,42.51,42.52,42.48,42.49,14400.0,29.6938,29.7008,29.6729,29.6799,14400.0
2015-03-23 13:25:00,42.5,42.5,42.49,42.5,2500.0,29.6869,29.6869,29.6799,29.6869,2500.0
2015-03-23 13:30:00,42.49,42.5,42.48,42.48,6000.0,29.6799,29.6869,29.6729,29.6729,6000.0
2015-03-23 13:35:00,42.49,42.5,42.48,42.49,18200.0,29.6799,29.6869,29.6729,29.6799,18200.0
2015-03-23 13:40:00,42.5,42.5,42.48,42.48,14000.0,29.6869,29.6869,29.6729,29.6729,14000.0
2015-03-23 13:45:00,42.48,42.51,42.48,42.51,15400.0,29.6729,29.6938,29.6729,29.6938,15400.0
2015-03-23 13:50:00,42.5,42.51,42.48,42.51,21800.0,29.6869,29.6938,29.6729,29.6938,21800.0
2015-03-23 13:55:00,42.5,42.52,42.48,42.48,26000.0,29.6869,29.7008,29.6729,29.6729,26000.0
2015-03-23 14:00:00,42.48,42.51,42.47,42.5,17300.0,29.6729,29.6938,29.6659,29.6869,17300.0
2015-03-23 14:05:00,42.5,42.56,42.5,42.55,14600.0,29.6869,29.7288,29.6869,29.7218,14600.0
2015-03-23 14:10:00,42.55,42.57,42.53,42.54,14800.0,29.7218,29.7358,29.7078,29.7148,14800.0
2015-03-23 14:15:00,42.54,42.58,42.54,42.55,14800.0,29.7148,29.7427,29.7148,29.7218,14800.0
2015-03-23 14:20:00,42.55,42.56,42.53,42.55,8400.0,29.7218,29.7288,29.7078,29.7218,8400.0
2015-03-23 14:25:00,42.55,42.56,42.49,42.49,25900.0,29.7218,29.7288,29.6799,29.6799,25900.0
2015-03-23 14:30:00,42.5,42.52,42.49,42.51,13900.0,29.6869,29.7008,29.6799,29.6938,13900.0
2015-03-23 14:35:00,42.51,42.53,42.49,42.52,48600.0,29.6938,29.7078,29.6799,29.7008,48600.0
2015-03-23 14:40:00,42.52,42.54,42.5,42.52,29000.0,29.7008,29.7148,29.6869,29.7008,29000.0
2015-03-23 14:45:00,42.52,42.54,42.52,42.52,21000.0,29.7008,29.7148,29.7008,29.7008,21000.0
2015-03-23 14:50:00,42.52,42.55,42.52,42.55,15000.0,29.7008,29.7218,29.7008,29.7218,15000.0
2015-03-23 14:55:00,42.55,42.55,42.52,42.54,24900.0,29.7218,29.7218,29.7008,29.7148,24900.0
2015-03-23 15:00:00,42.54,42.56,42.54,42.55,15300.0,29.7148,29.7288,29.7148,29.7218,15300.0
2015-03-23 15:05:00,42.56,42.57,42.52,42.52,36200.0,29.7288,29.7358,29.7008,29.7008,36200.0
2015-03-23 15:10:00,42.52,42.52,42.46,42.47,44500.0,29.7008,29.7008,29.6589,29.6659,44500.0
2015-03-23 15:15:00,42.47,42.51,42.46,42.51,40500.0,29.6659,29.6938,29.6589,29.6938,40500.0
2015-03-23 15:20:00,42.51,42.54,42.49,42.54,34100.0,29.6938,29.7148,29.6799,29.7148,34100.0
2015-03-23 15:25:00,42.54,42.56,42.53,42.55,44600.0,29.7148,29.7288,29.7078,29.7218,44600.0
2015-03-23 15:30:00,42.56,42.57,42.54,42.57,35100.0,29.7288,29.7358,29.7148,29.7358,35100.0
2015-03-23 15:35:00,42.57,42.58,42.56,42.57,50500.0,29.7358,29.7427,29.7288,29.7358,50500.0
2015-03-23 15:40:00,42.57,42.58,42.55,42.55,34600.0,29.7358,29.7427,29.7218,29.7218,34600.0
2015-03-23 15:45:00,42.55,42.59,42.55,42.59,55300.0,29.7218,29.7497,29.7218,29.7497,55300.0
2015-03-23 15:50:00,42.58,42.59,42.54,42.54,81900.0,29.7427,29.7497,29.7148,29.7148,81900.0
2015-03-23 15:55:00,42.54,42.55,42.45,42.45,119700.0,29.7148,29.7218,29.6519,29.6519,119700.0
2015-03-24 09:30:00,42.36,42.64,42.25,42.58,49200.0,29.5891,29.7847,29.5122,29.7427,49200.0
2015-03-24 09:35:00,42.58,42.58,42.36,42.4,34000.0,29.7427,29.7427,29.5891,29.617,34000.0
2015-03-24 09:40:00,42.39,42.48,42.3,42.35,28700.0,29.61,29.6729,29.5472,29.5821,28700.0
2015-03-24 09:45:00,42.33,42.41,42.28,42.38,22200.0,29.5681,29.624,29.5332,29.603,22200.0
2015-03-24 09:50:00,42.37,42.37,42.15,42.18,24800.0,29.5961,29.5961,29.4424,29.4633,24800.0
2015-03-24 09:55:00,42.19,42.33,42.19,42.28,13600.0,29.4703,29.5681,29.4703,29.5332,13600.0
2015-03-24 10:00:00,42.29,42.31,42.25,42.3,16800.0,29.5402,29.5541,29.5122,29.5472,16800.0
2015-03-24 10:05:00,42.29,42.4,42.27,42.38,13800.0,29.5402,29.617,29.5262,29.603,13800.0
2015-03-24 10:10:00,42.38,42.39,42.28,42.28,16100.0,29.603,29.61,29.5332,29.5332,16100.0
2015-03-24 10:15:00,42.29,42.31,42.23,42.27,21300.0,29.5402,29.5541,29.4983,29.5262,21300.0
2015-03-24 10:20:00,42.27,42.27,42.18,42.2,20200.0,29.5262,29.5262,29.4633,29.4773,20200.0
2015-03-24 10:25:00,42.2,42.25,42.15,42.22,15500.0,29.4773,29.5122,29.4424,29.4913,15500.0
2015-03-24 10:30:00,42.22,42.23,42.15,42.15,14900.0,29.4913,29.4983,29.4424,29.4424,14900.0
2015-03-24 10:35:00,42.16,42.2,42.15,42.18,13300.0,29.4494,29.4773,29.4424,29.4633,13300.0
2015-03-24 10:40:00,42.18,42.2,42.07,42.09,23300.0,29.4633,29.4773,29.3865,29.4005,23300.0
2015-03-24 10:45:00,42.08,42.1,42.01,42.02,37400.0,29.3935,29.4075,29.3446,29.3516,37400.0
2015-03-24 10:50:00,42.02,42.07,41.99,42.01,21800.0,29.3516,29.3865,29.3306,29.3446,21800.0
2015-03-24 10:55:00,42.01,42.04,41.92,41.94,23900.0,29.3446,29.3655,29.2817,29.2957,23900.0
2015-03-24 11:00:00,41.94,41.94,41.82,41.84,34000.0,29.2957,29.2957,29.2119,29.2258,34000.0
2015-03-24 11:05:00,41.85,42.01,41.84,41.98,16800.0,29.2328,29.3446,29.2258,29.3236,16800.0
2015-03-24 11:10:00,41.98,42.04,41.95,42.04,16200.0,29.3236,29.3655,29.3027,29.3655,16200.0
2015-03-24 11:15:00,42.05,42.1,42.02,42.09,19900.0,29.3725,29.4075,29.3516,29.4005,19900.0
2015-03-24 11:20:00,42.09,42.1,42.06,42.08,16500.0,29.4005,29.4075,29.3795,29.3935,16500.0
2015-03-24 11:25:00,42.09,42.13,42.06,42.13,16300.0,29.4005,29.4284,29.3795,29.4284,16300.0
2015-03-24 11:30:00,42.13,42.13,42.09,42.1,13300.0,29.4284,29.4284,29.4005,29.4075,13300.0
2015-03-24 11:35:00,42.1,42.1,41.98,42.01,12400.0,29.4075,29.4075,29.3236,29.3446,12400.0
2015-03-24 11:40:00,42.0,42.01,41.94,41.99,12800.0,29.3376,29.3446,29.2957,29.3306,12800.0
2015-03-24 11:45:00,41.99,42.0,41.98,42.0,11000.0,29.3306,29.3376,29.3236,29.3376,11000.0
2015-03-24 11:50:00,42.0,42.05,41.99,42.05,20900.0,29.3376,29.3725,29.3306,29.3725,20900.0
2015-03-24 11:55:00,42.05,42.06,41.98,41.98,18000.0,29.3725,29.3795,29.3236,29.3236,18000.0
2015-03-24 12:00:00,41.99,42.03,41.96,42.02,8800.0,29.3306,29.3586,29.3097,29.3516,8800.0
2015-03-24 12:05:00,42.01,42.01,41.97,41.99,9900.0,29.3446,29.3446,29.3166,29.3306,9900.0
2015-03-24 12:10:00,42.0,42.03,41.99,42.01,8600.0,29.3376,29.3586,29.3306,29.3446,8600.0
2015-03-24 12:15:00,42.02,42.03,41.99,41.99,16900.0,29.3516,29.3586,29.3306,29.3306,16900.0
2015-03-24 12:20:00,41.98,42.0,41.92,41.94,8700.0,29.3236,29.3376,29.2817,29.2957,8700.0
2015-03-24 12:25:00,41.94,41.95,41.86,41.86,12700.0,29.2957,29.3027,29.2398,29.2398,12700.0
2015-03-24 12:30:00,41.86,41.97,41.86,41.92,18200.0,29.2398,29.3166,29.2398,29.2817,18200.0
2015-03-24 12:35:00,41.9,41.94,41.88,41.91,6300.0,29.2678,29.2957,29.2538,29.2747,6300.0
2015-03-24 12:40:00,41.91,41.92,41.89,41.9,5900.0,29.2747,29.2817,29.2608,29.2678,5900.0
2015-03-24 12:45:00,41.9,41.91,41.85,41.86,10800.0,29.2678,29.2747,29.2328,29.2398,10800.0
2015-03-24 12:50:00,41.85,41.86,41.81,41.81,14200.0,29.2328,29.2398,29.2049,29.2049,14200.0
2015-03-24 12:55:00,41.81,41.82,41.71,41.71,19500.0,29.2049,29.2119,29.135,29.135,19500.0
2015-03-24 13:00:00,41.71,41.78,41.71,41.76,12000.0,29.135,29.1839,29.135,29.17,12000.0
2015-03-24 13:05:00,41.75,41.81,41.75,41.8,11500.0,29.163,29.2049,29.163,29.1979,11500.0
2015-03-24 13:10:00,41.79,41.79,41.75,41.77,6900.0,29.1909,29.1909,29.163,29.1769,6900.0
2015-03-24 13:15:00,41.77,41.81,41.74,41.79,8200.0,29.1769,29.2049,29.156,29.1909,8200.0
2015-03-24 13:20:00,41.79,41.84,41.78,41.79,11400.0,29.1909,29.2258,29.1839,29.1909,11400.0
2015-03-24 13:25:00,41.79,41.81,41.71,41.73,16300.0,29.1909,29.2049,29.135,29.149,16300.0
2015-03-24 13:30:00,41.75,41.8,41.75,41.76,10900.0,29.163,29.1979,29.163,29.17,10900.0
2015-03-24 13:35:00,41.76,41.78,41.74,41.77,17900.0,29.17,29.1839,29.156,29.1769,17900.0
2015-03-24 13:40:00,41.77,41.84,41.77,41.83,15400.0,29.1769,29.2258,29.1769,29.2189,15400.0
2015-03-24 13:45:00,41.83,41.85,41.8,41.83,10700.0,29.2189,29.2328,29.1979,29.2189,10700.0
2015-03-24 13:50:00,41.84,41.88,41.83,41.85,14700.0,29.2258,29.2538,29.2189,29.2328,14700.0
2015-03-24 13:55:00,41.85,41.88,41.85,41.86,12600.0,29.2328,29.2538,29.2328,29.2398,12600.0
2015-03-24 14:00:00,41.85,41.87,41.84,41.86,12000.0,29.2328,29.2468,29.2258,29.2398,12000.0
2015-03-24 14:05:00,41.85,41.85,41.81,41.83,7400.0,29.2328,29.2328,29.2049,29.2189,7400.0
2015-03-24 14:10:00,41.84,41.86,41.78,41.78,16100.0,29.2258,29.2398,29.1839,29.1839,16100.0
2015-03-24 14:15:00,41.78,41.8,41.74,41.75,10000.0,29.1839,29.1979,29.156,29.163,10000.0
2015-03-24 14:20:00,41.74,41.78,41.72,41.78,9600.0,29.156,29.1839,29.142,29.1839,9600.0
2015-03-24 14:25:00,41.78,41.79,41.77,41.78,11200.0,29.1839,29.1909,29.1769,29.1839,11200.0
2015-03-24 14:30:00,41.77,41.77,41.7,41.7,13300.0,29.1769,29.1769,29.1281,29.1281,13300.0
2015-03-24 14:35:00,41.7,41.75,41.7,41.74,16000.0,29.1281,29.163,29.1281,29.156,16000.0
2015-03-24 14:40:00,41.75,41.78,41.73,41.77,20100.0,29.163,29.1839,29.149,29.1769,20100.0
2015-03-24 14:45:00,41.78,41.85,41.78,41.84,13700.0,29.1839,29.2328,29.1839,29.2258,13700.0
2015-03-24 14:50:00,41.84,41.86,41.8,41.81,11300.0,29.2258,29.2398,29.1979,29.2049,11300.0
2015-03-24 14:55:00,41.8,41.84,41.8,41.82,18100.0,29.1979,29.2258,29.1979,29.2119,18100.0
2015-03-24 15:00:00,41.82,41.84,41.81,41.82,14600.0,29.2119,29.2258,29.2049,29.2119,14600.0
2015-03-24 15:05:00,41.83,41.9,41.83,41.89,20500.0,29.2189,29.2678,29.2189,29.2608,20500.0
2015-03-24 15:10:00,41.88,41.91,41.87,41.89,24700.0,29.2538,29.2747,29.2468,29.2608,24700.0
2015-03-24 15:15:00,41.88,41.93,41.88,41.91,29600.0,29.2538,29.2887,29.2538,29.2747,29600.0
2015-03-24 15:20:00,41.91,41.91,41.83,41.85,32900.0,29.2747,29.2747,29.2189,29.2328,32900.0
2015-03-24 15:25:00,41.85,41.9,41.85,41.88,22100.0,29.2328,29.2678,29.2328,29.2538,22100.0
2015-03-24 15:30:00,41.87,41.9,41.87,41.89,22500.0,29.2468,29.2678,29.2468,29.2608,22500.0
2015-03-24 15:35:00,41.89,41.91,41.87,41.88,28400.0,29.2608,29.2747,29.2468,29.2538,28400.0
2015-03-24 15:40:00,41.88,41.93,41.85,41.86,38700.0,29.2538,29.2887,29.2328,29.2398,38700.0
2015-03-24 15:45:00,41.86,41.91,41.84,41.85,58900.0,29.2398,29.2747,29.2258,29.2328,58900.0
2015-03-24 15:50:00,41.85,41.86,41.8,41.8,59500.0,29.2328,29.2398,29.1979,29.1979,59500.0
2015-03-24 15:55:00,41.81,41.84,41.79,41.81,103400.0,29.2049,29.2258,29.1909,29.2049,103400.0
2015-03-25 09:30:00,41.93,42.12,41.88,42.07,50600.0,29.2887,29.4214,29.2538,29.3865,50600.0
2015-03-25 09:35:00,42.09,42.13,41.98,42.1,30800.0,29.4005,29.4284,29.3236,29.4075,30800.0
2015-03-25 09:40:00,42.1,42.11,41.86,41.9,27700.0,29.4075,29.4144,29.2398,29.2678,27700.0
2015-03-25 09:45:00,41.9,41.92,41.67,41.72,34900.0,29.2678,29.2817,29.1071,29.142,34900.0
2015-03-25 09:50:00,41.7,41.75,41.69,41.72,16800.0,29.1281,29.163,29.1211,29.142,16800.0
2015-03-25 09:55:00,41.72,41.8,41.71,41.8,15800.0,29.142,29.1979,29.135,29.1979,15800.0
2015-03-25 10:00:00,41.8,41.86,41.79,41.82,16800.0,29.1979,29.2398,29.1909,29.2119,16800.0
2015-03-25 10:05:00,41.82,41.84,41.79,41.84,8200.0,29.2119,29.2258,29.1909,29.2258,8200.0
2015-03-25 10:10:00,41.85,41.88,41.79,41.79,14700.0,29.2328,29.2538,29.1909,29.1909,14700.0
2015-03-25 10:15:00,41.81,41.82,41.78,41.8,6100.0,29.2049,29.2119,29.1839,29.1979,6100.0
2015-03-25 10:20:00,41.81,41.86,41.81,41.85,8400.0,29.2049,29.2398,29.2049,29.2328,8400.0
2015-03-25 10:25:00,41.84,41.89,41.84,41.89,18400.0,29.2258,29.2608,29.2258,29.2608,18400.0
2015-03-25 10:30:00,41.88,41.9,41.83,41.84,20800.0,29.2538,29.2678,29.2189,29.2258,20800.0
2015-03-25 10:35:00,41.85,41.85,41.79,41.79,24100.0,29.2328,29.2328,29.1909,29.1909,24100.0
2015-03-25 10:40:00,41.79,41.79,41.73,41.75,20200.0,29.1909,29.1909,29.149,29.163,20200.0
2015-03-25 10:45:00,41.75,41.76,41.73,41.73,20200.0,29.163,29.17,29.149,29.149,20200.0
2015-03-25 10:50:00,41.72,41.77,41.7,41.77,31900.0,29.142,29.1769,29.1281,29.1769,31900.0
2015-03-25 10:55:00,41.77,41.88,41.76,41.88,31100.0,29.1769,29.2538,29.17,29.2538,31100.0
2015-03-25 11:00:00,41.88,41.94,41.86,41.93,22400.0,29.2538,29.2957,29.2398,29.2887,22400.0
2015-03-25 11:05:00,41.92,41.95,41.91,41.91,22100.0,29.2817,29.3027,29.2747,29.2747,22100.0
2015-03-25 11:10:00,41.91,41.91,41.85,41.85,12400.0,29.2747,29.2747,29.2328,29.2328,12400.0
2015-03-25 11:15:00,41.85,41.86,41.81,41.84,18900.0,29.2328,29.2398,29.2049,29.2258,18900.0
2015-03-25 11:20:00,41.83,41.87,41.82,41.87,11600.0,29.2189,29.2468,29.2119,29.2468,11600.0
2015-03-25 11:25:00,41.88,41.94,41.88,41.94,11500.0,29.2538,29.2957,29.2538,29.2957,11500.0
2015-03-25 11:30:00,41.93,41.94,41.83,41.84,31200.0,29.2887,29.2957,29.2189,29.2258,31200.0
2015-03-25 11:35:00,41.84,41.87,41.83,41.86,112300.0,29.2258,29.2468,29.2189,29.2398,112300.0
2015-03-25 11:40:00,41.85,41.86,41.75,41.8,88700.0,29.2328,29.2398,29.163,29.1979,88700.0
2015-03-25 11:45:00,41.8,41.8,41.73,41.75,22000.0,29.1979,29.1979,29.149,29.163,22000.0
2015-03-25 11:50:00,41.74,41.74,41.66,41.67,26300.0,29.156,29.156,29.1001,29.1071,26300.0
2015-03-25 11:55:00,41.66,41.66,41.54,41.64,27800.0,29.1001,29.1001,29.0163,29.0861,27800.0
2015-03-25 12:00:00,41.63,41.67,41.62,41.67,15600.0,29.0792,29.1071,29.0722,29.1071,15600.0
2015-03-25 12:05:00,41.68,41.72,41.68,41.68,18500.0,29.1141,29.142,29.1141,29.1141,18500.0
2015-03-25 12:10:00,41.68,41.68,41.65,41.66,30900.0,29.1141,29.1141,29.0931,29.1001,30900.0
2015-03-25 12:15:00,41.66,41.7,41.65,41.7,29200.0,29.1001,29.1281,29.0931,29.1281,29200.0
2015-03-25 12:20:00,41.71,41.71,41.62,41.62,51200.0,29.135,29.135,29.0722,29.0722,51200.0
2015-03-25 12:25:00,41.62,41.68,41.61,41.67,20700.0,29.0722,29.1141,29.0652,29.1071,20700.0
2015-03-25 12:30:00,41.66,41.67,41.63,41.65,34100.0,29.1001,29.1071,29.0792,29.0931,34100.0
2015-03-25 12:35:00,41.64,41.65,41.61,41.63,24400.0,29.0861,29.0931,29.0652,29.0792,24400.0
2015-03-25 12:40:00,41.64,41.65,41.61,41.62,19900.0,29.0861,29.0931,29.0652,29.0722,19900.0
2015-03-25 12:45:00,41.63,41.66,41.62,41.66,11900.0,29.0792,29.1001,29.0722,29.1001,11900.0
2015-03-25 12:50:00,41.66,41.67,41.63,41.64,12500.0,29.1001,29.1071,29.0792,29.0861,12500.0
2015-03-25 12:55:00,41.64,41.67,41.63,41.67,20400.0,29.0861,29.1071,29.0792,29.1071,20400.0
2015-03-25 13:00:00,41.68,41.7,41.66,41.7,21500.0,29.1141,29.1281,29.1001,29.1281,21500.0
2015-03-25 13:05:00,41.7,41.71,41.67,41.71,12300.0,29.1281,29.135,29.1071,29.135,12300.0
2015-03-25 13:10:00,41.69,41.7,41.63,41.65,20900.0,29.1211,29.1281,29.0792,29.0931,20900.0
2015-03-25 13:15:00,41.64,41.66,41.62,41.65,17400.0,29.0861,29.1001,29.0722,29.0931,17400.0
2015-03-25 13:20:00,41.66,41.67,41.64,41.65,9100.0,29.1001,29.1071,29.0861,29.0931,9100.0
2015-03-25 13:25:00,41.66,41.74,41.66,41.73,20600.0,29.1001,29.156,29.1001,29.149,20600.0
2015-03-25 13:30:00,41.72,41.73,41.65,41.66,15300.0,29.142,29.149,29.0931,29.1001,15300.0
2015-03-25 13:35:00,41.66,41.67,41.64,41.67,24900.0,29.1001,29.1071,29.0861,29.1071,24900.0
2015-03-25 13:40:00,41.66,41.75,41.65,41.75,37800.0,29.1001,29.163,29.0931,29.163,37800.0
2015-03-25 13:45:00,41.75,41.81,41.74,41.8,60500.0,29.163,29.2049,29.156,29.1979,60500.0
2015-03-25 13:50:00,41.81,41.83,41.77,41.8,21100.0,29.2049,29.2189,29.1769,29.1979,21100.0
2015-03-25 13:55:00,41.79,41.8,41.77,41.78,14500.0,29.1909,29.1979,29.1769,29.1839,14500.0
2015-03-25 14:00:00,41.77,41.8,41.76,41.79,26600.0,29.1769,29.1979,29.17,29.1909,26600.0
2015-03-25 14:05:00,41.8,41.81,41.78,41.79,20500.0,29.1979,29.2049,29.1839,29.1909,20500.0
2015-03-25 14:10:00,41.8,41.85,41.79,41.83,16500.0,29.1979,29.2328,29.1909,29.2189,16500.0
2015-03-25 14:15:00,41.83,41.89,41.82,41.86,16000.0,29.2189,29.2608,29.2119,29.2398,16000.0
2015-03-25 14:20:00,41.87,41.89,41.85,41.86,19400.0,29.2468,29.2608,29.2328,29.2398,19400.0
2015-03-25 14:25:00,41.85,41.85,41.82,41.83,13100.0,29.2328,29.2328,29.2119,29.2189,13100.0
2015-03-25 14:30:00,41.82,41.85,41.82,41.84,15600.0,29.2119,29.2328,29.2119,29.2258,15600.0
2015-03-25 14:35:00,41.85,41.89,41.85,41.89,23800.0,29.2328,29.2608,29.2328,29.2608,23800.0
2015-03-25 14:40:00,41.89,41.9,41.87,41.88,16300.0,29.2608,29.2678,29.2468,29.2538,16300.0
2015-03-25 14:45:00,41.88,41.9,41.82,41.85,17700.0,29.2538,29.2678,29.2119,29.2328,17700.0
2015-03-25 14:50:00,41.86,41.89,41.84,41.89,11400.0,29.2398,29.2608,29.2258,29.2608,11400.0
2015-03-25 14:55:00,41.88,41.9,41.85,41.86,17900.0,29.2538,29.2678,29.2328,29.2398,17900.0
2015-03-25 15:00:00,41.85,41.85,41.73,41.73,27300.0,29.2328,29.2328,29.149,29.149,27300.0
2015-03-25 15:05:00,41.73,41.75,41.66,41.67,30200.0,29.149,29.163,29.1001,29.1071,30200.0
2015-03-25 15:10:00,41.66,41.75,41.64,41.74,25200.0,29.1001,29.163,29.0861,29.156,25200.0
2015-03-25 15:15:00,41.74,41.76,41.7,41.7,33400.0,29.156,29.17,29.1281,29.1281,33400.0
2015-03-25 15:20:00,41.71,41.73,41.67,41.69,35100.0,29.135,29.149,29.1071,29.1211,35100.0
2015-03-25 15:25:00,41.69,41.7,41.64,41.66,32600.0,29.1211,29.1281,29.0861,29.1001,32600.0
2015-03-25 15:30:00,41.66,41.68,41.61,41.66,31000.0,29.1001,29.1141,29.0652,29.1001,31000.0
2015-03-25 15:35:00,41.66,41.67,41.62,41.64,55400.0,29.1001,29.1071,29.0722,29.0861,55400.0
2015-03-25 15:40:00,41.64,41.64,41.58,41.62,42500.0,29.0861,29.0861,29.0442,29.0722,42500.0
2015-03-25 15:45:00,41.61,41.62,41.51,41.54,73400.0,29.0652,29.0722,28.9953,29.0163,73400.0
2015-03-25 15:50:00,41.54,41.54,41.48,41.51,78200.0,29.0163,29.0163,28.9744,28.9953,78200.0
2015-03-25 15:55:00,41.5,41.55,41.48,41.5,136200.0,28.9883,29.0233,28.9744,28.9883,136200.0
2015-03-26 09:30:00,41.47,41.68,41.18,41.68,47400.0,28.9674,29.1141,28.7648,29.1141,47400.0
2015-03-26 09:35:00,41.62,41.78,41.61,41.62,29300.0,29.0722,29.1839,29.0652,29.0722,29300.0
2015-03-26 09:40:00,41.55,41.57,41.32,41.37,18500.0,29.0233,29.0372,28.8626,28.8975,18500.0
2015-03-26 09:45:00,41.39,41.39,41.29,41.31,12400.0,28.9115,28.9115,28.8417,28.8556,12400.0
2015-03-26 09:50:00,41.31,41.33,41.21,41.21,11500.0,28.8556,28.8696,28.7858,28.7858,11500.0
2015-03-26 09:55:00,41.23,41.3,41.18,41.3,15500.0,28.7997,28.8486,28.7648,28.8486,15500.0
2015-03-26 10:00:00,41.3,41.31,41.26,41.27,11200.0,28.8486,28.8556,28.8207,28.8277,11200.0
2015-03-26 10:05:00,41.26,41.28,41.22,41.24,14400.0,28.8207,28.8347,28.7928,28.8067,14400.0
2015-03-26 10:10:00,41.22,41.23,41.19,41.19,11100.0,28.7928,28.7997,28.7718,28.7718,11100.0
2015-03-26 10:15:00,41.19,41.19,41.14,41.16,11900.0,28.7718,28.7718,28.7369,28.7509,11900.0
2015-03-26 10:20:00,41.16,41.28,41.16,41.24,16700.0,28.7509,28.8347,28.7509,28.8067,16700.0
2015-03-26 10:25:00,41.25,41.3,41.23,41.27,9300.0,28.8137,28.8486,28.7997,28.8277,9300.0
2015-03-26 10:30:00,41.27,41.32,41.25,41.26,10200.0,28.8277,28.8626,28.8137,28.8207,10200.0
2015-03-26 10:35:00,41.26,41.27,41.21,41.21,16700.0,28.8207,28.8277,28.7858,28.7858,16700.0
2015-03-26 10:40:00,41.22,41.28,41.22,41.26,7700.0,28.7928,28.8347,28.7928,28.8207,7700.0
2015-03-26 10:45:00,41.26,41.3,41.22,41.22,12000.0,28.8207,28.8486,28.7928,28.7928,12000.0
2015-03-26 10:50:00,41.22,41.24,41.15,41.15,13900.0,28.7928,28.8067,28.7439,28.7439,13900.0
2015-03-26 10:55:00,41.16,41.16,41.09,41.11,9700.0,28.7509,28.7509,28.702,28.7159,9700.0
2015-03-26 11:00:00,41.11,41.12,41.06,41.09,18400.0,28.7159,28.7229,28.681,28.702,18400.0
2015-03-26 11:05:00,41.09,41.11,41.07,41.08,9600.0,28.702,28.7159,28.688,28.695,9600.0
2015-03-26 11:10:00,41.08,41.08,40.96,40.97,19500.0,28.695,28.695,28.6112,28.6181,19500.0
2015-03-26 11:15:00,40.97,41.06,40.96,41.05,14600.0,28.6181,28.681,28.6112,28.674,14600.0
2015-03-26 11:20:00,41.05,41.17,41.03,41.15,12000.0,28.674,28.7578,28.66,28.7439,12000.0
2015-03-26 11:25:00,41.16,41.24,41.13,41.22,16700.0,28.7509,28.8067,28.7299,28.7928,16700.0
2015-03-26 11:30:00,41.22,41.29,41.22,41.29,14100.0,28.7928,28.8417,28.7928,28.8417,14100.0
2015-03-26 11:35:00,41.3,41.32,41.27,41.31,10400.0,28.8486,28.8626,28.8277,28.8556,10400.0
2015-03-26 11:40:00,41.31,41.38,41.31,41.35,13900.0,28.8556,28.9045,28.8556,28.8836,13900.0
2015-03-26 11:45:00,41.35,41.35,41.3,41.33,6400.0,28.8836,28.8836,28.8486,28.8696,6400.0
2015-03-26 11:50:00,41.33,41.35,41.32,41.35,5700.0,28.8696,28.8836,28.8626,28.8836,5700.0
2015-03-26 11:55:00,41.36,41.47,41.36,41.46,27900.0,28.8906,28.9674,28.8906,28.9604,27900.0
2015-03-26 12:00:00,41.45,41.48,41.44,41.45,26400.0,28.9534,28.9744,28.9464,28.9534,26400.0
2015-03-26 12:05:00,41.45,41.46,41.4,41.42,10800.0,28.9534,28.9604,28.9185,28.9325,10800.0
2015-03-26 12:10:00,41.42,41.52,41.42,41.51,10700.0,28.9325,29.0023,28.9325,28.9953,10700.0
2015-03-26 12:15:00,41.52,41.54,41.5,41.52,10000.0,29.0023,29.0163,28.9883,29.0023,10000.0
2015-03-26 12:20:00,41.52,41.53,41.46,41.47,11400.0,29.0023,29.0093,28.9604,28.9674,11400.0
2015-03-26 12:25:00,41.45,41.46,41.37,41.37,32600.0,28.9534,28.9604,28.8975,28.8975,32600.0
2015-03-26 12:30:00,41.38,41.4,41.37,41.4,19900.0,28.9045,28.9185,28.8975,28.9185,19900.0
2015-03-26 12:35:00,41.4,41.46,41.38,41.46,15100.0,28.9185,28.9604,28.9045,28.9604,15100.0
2015-03-26 12:40:00,41.46,41.49,41.44,41.47,13100.0,28.9604,28.9814,28.9464,28.9674,13100.0
2015-03-26 12:45:00,41.48,41.51,41.48,41.5,7800.0,28.9744,28.9953,28.9744,28.9883,7800.0
2015-03-26 12:50:00,41.5,41.63,41.5,41.62,22400.0,28.9883,29.0792,28.9883,29.0722,22400.0
2015-03-26 12:55:00,41.62,41.62,41.58,41.6,9600.0,29.0722,29.0722,29.0442,29.0582,9600.0
2015-03-26 13:00:00,41.59,41.62,41.56,41.61,11400.0,29.0512,29.0722,29.0303,29.0652,11400.0
2015-03-26 13:05:00,41.62,41.62,41.52,41.53,13300.0,29.0722,29.0722,29.0023,29.0093,13300.0
2015-03-26 13:10:00,41.53,41.53,41.4,41.4,19500.0,29.0093,29.0093,28.9185,28.9185,19500.0
2015-03-26 13:15:00,41.42,41.45,41.38,41.44,8900.0,28.9325,28.9534,28.9045,28.9464,8900.0
2015-03-26 13:20:00,41.44,41.47,41.39,41.4,16100.0,28.9464,28.9674,28.9115,28.9185,16100.0
2015-03-26 13:25:00,41.42,41.46,41.4,41.45,7900.0,28.9325,28.9604,28.9185,28.9534,7900.0
2015-03-26 13:30:00,41.45,41.5,41.45,41.48,41900.0,28.9534,28.9883,28.9534,28.9744,41900.0
2015-03-26 13:35:00,41.47,41.47,41.42,41.42,13700.0,28.9674,28.9674,28.9325,28.9325,13700.0
2015-03-26 13:40:00,41.42,41.5,41.42,41.48,19500.0,28.9325,28.9883,28.9325,28.9744,19500.0
2015-03-26 13:45:00,41.48,41.49,41.46,41.49,8900.0,28.9744,28.9814,28.9604,28.9814,8900.0
2015-03-26 13:50:00,41.5,41.53,41.47,41.52,15800.0,28.9883,29.0093,28.9674,29.0023,15800.0
2015-03-26 13:55:00,41.53,41.54,41.5,41.5,11900.0,29.0093,29.0163,28.9883,28.9883,11900.0
2015-03-26 14:00:00,41.5,41.53,41.49,41.5,22300.0,28.9883,29.0093,28.9814,28.9883,22300.0
2015-03-26 14:05:00,41.49,41.49,41.41,41.41,14700.0,28.9814,28.9814,28.9255,28.9255,14700.0
2015-03-26 14:10:00,41.41,41.43,41.35,41.38,15700.0,28.9255,28.9395,28.8836,28.9045,15700.0
2015-03-26 14:15:00,41.38,41.45,41.37,41.44,11000.0,28.9045,28.9534,28.8975,28.9464,11000.0
2015-03-26 14:20:00,41.45,41.47,41.44,41.44,7100.0,28.9534,28.9674,28.9464,28.9464,7100.0
2015-03-26 14:25:00,41.43,41.43,41.35,41.36,12500.0,28.9395,28.9395,28.8836,28.8906,12500.0
2015-03-26 14:30:00,41.36,41.41,41.35,41.39,11200.0,28.8906,28.9255,28.8836,28.9115,11200.0
2015-03-26 14:35:00,41.38,41.41,41.36,41.38,8200.0,28.9045,28.9255,28.8906,28.9045,8200.0
2015-03-26 14:40:00,41.38,41.43,41.37,41.42,10300.0,28.9045,28.9395,28.8975,28.9325,10300.0
2015-03-26 14:45:00,41.42,41.42,41.37,41.38,10500.0,28.9325,28.9325,28.8975,28.9045,10500.0
2015-03-26 14:50:00,41.37,41.39,41.34,41.39,10400.0,28.8975,28.9115,28.8766,28.9115,10400.0
2015-03-26 14:55:00,41.39,41.4,41.31,41.31,29200.0,28.9115,28.9185,28.8556,28.8556,29200.0
2015-03-26 15:00:00,41.31,41.32,41.3,41.31,19300.0,28.8556,28.8626,28.8486,28.8556,19300.0
2015-03-26 15:05:00,41.31,41.33,41.28,41.32,14300.0,28.8556,28.8696,28.8347,28.8626,14300.0
2015-03-26 15:10:00,41.32,41.33,41.28,41.28,15000.0,28.8626,28.8696,28.8347,28.8347,15000.0
2015-03-26 15:15:00,41.28,41.34,41.27,41.29,17500.0,28.8347,28.8766,28.8277,28.8417,17500.0
2015-03-26 15:20:00,41.28,41.3,41.26,41.26,13800.0,28.8347,28.8486,28.8207,28.8207,13800.0
2015-03-26 15:25:00,41.27,41.32,41.27,41.28,12800.0,28.8277,28.8626,28.8277,28.8347,12800.0
2015-03-26 15:30:00,41.27,41.31,41.26,41.3,26600.0,28.8277,28.8556,28.8207,28.8486,26600.0
2015-03-26 15:35:00,41.31,41.35,41.24,41.26,28900.0,28.8556,28.8836,28.8067,28.8207,28900.0
2015-03-26 15:40:00,41.25,41.25,41.18,41.19,55900.0,28.8137,28.8137,28.7648,28.7718,55900.0
2015-03-26 15:45:00,41.18,41.27,41.17,41.23,69500.0,28.7648,28.8277,28.7578,28.7997,69500.0
2015-03-26 15:50:00,41.23,41.23,41.15,41.16,67300.0,28.7997,28.7997,28.7439,28.7509,67300.0
2015-03-26 15:55:00,41.16,41.21,41.16,41.18,126900.0,28.7509,28.7858,28.7509,28.7648,126900.0
2015-03-27 09:30:00,41.17,41.34,41.03,41.06,39000.0,28.7578,28.8766,28.66,28.681,39000.0
2015-03-27 09:35:00,41.08,41.17,41.0,41.13,16400.0,28.695,28.7578,28.6391,28.7299,16400.0
2015-03-27 09:40:00,41.14,41.19,41.04,41.11,17600.0,28.7369,28.7718,28.667,28.7159,17600.0
2015-03-27 09:45:00,41.14,41.26,41.1,41.26,15200.0,28.7369,28.8207,28.7089,28.8207,15200.0
2015-03-27 09:50:00,41.25,41.41,41.23,41.3,20100.0,28.8137,28.9255,28.7997,28.8486,20100.0
2015-03-27 09:55:00,41.31,41.48,41.3,41.43,17300.0,28.8556,28.9744,28.8486,28.9395,17300.0
2015-03-27 10:00:00,41.42,41.55,41.38,41.54,14600.0,28.9325,29.0233,28.9045,29.0163,14600.0
2015-03-27 10:05:00,41.53,41.53,41.43,41.47,11100.0,29.0093,29.0093,28.9395,28.9674,11100.0
2015-03-27 10:10:00,41.45,41.45,41.28,41.31,15400.0,28.9534,28.9534,28.8347,28.8556,15400.0
2015-03-27 10:15:00,41.31,41.38,41.26,41.37,11400.0,28.8556,28.9045,28.8207,28.8975,11400.0
2015-03-27 10:20:00,41.36,41.46,41.36,41.42,10300.0,28.8906,28.9604,28.8906,28.9325,10300.0
2015-03-27 10:25:00,41.42,41.43,41.37,41.42,10500.0,28.9325,28.9395,28.8975,28.9325,10500.0
2015-03-27 10:30:00,41.42,41.42,41.25,41.26,12800.0,28.9325,28.9325,28.8137,28.8207,12800.0
2015-03-27 10:35:00,41.28,41.45,41.28,41.43,38600.0,28.8347,28.9534,28.8347,28.9395,38600.0
2015-03-27 10:40:00,41.43,41.45,41.37,41.43,29600.0,28.9395,28.9534,28.8975,28.9395,29600.0
2015-03-27 10:45:00,41.43,41.51,41.42,41.5,40600.0,28.9395,28.9953,28.9325,28.9883,40600.0
2015-03-27 10:50:00,41.51,41.54,41.47,41.47,55200.0,28.9953,29.0163,28.9674,28.9674,55200.0
2015-03-27 10:55:00,41.46,41.51,41.46,41.47,11300.0,28.9604,28.9953,28.9604,28.9674,11300.0
2015-03-27 11:00:00,41.46,41.54,41.45,41.52,10300.0,28.9604,29.0163,28.9534,29.0023,10300.0
2015-03-27 11:05:00,41.52,41.58,41.52,41.55,10300.0,29.0023,29.0442,29.0023,29.0233,10300.0
2015-03-27 11:10:00,41.55,41.66,41.53,41.65,32500.0,29.0233,29.1001,29.0093,29.0931,32500.0
2015-03-27 11:15:00,41.66,41.71,41.64,41.7,23200.0,29.1001,29.135,29.0861,29.1281,23200.0
2015-03-27 11:20:00,41.69,41.7,41.65,41.65,16200.0,29.1211,29.1281,29.0931,29.0931,16200.0
2015-03-27 11:25:00,41.65,41.65,41.59,41.64,15100.0,29.0931,29.0931,29.0512,29.0861,15100.0
2015-03-27 11:30:00,41.64,41.69,41.63,41.69,11100.0,29.0861,29.1211,29.0792,29.1211,11100.0
2015-03-27 11:35:00,41.69,41.69,41.63,41.64,9800.0,29.1211,29.1211,29.0792,29.0861,9800.0
2015-03-27 11:40:00,41.63,41.65,41.6,41.61,13100.0,29.0792,29.0931,29.0582,29.0652,13100.0
2015-03-27 11:45:00,41.61,41.64,41.54,41.54,21200.0,29.0652,29.0861,29.0163,29.0163,21200.0
2015-03-27 11:50:00,41.53,41.61,41.51,41.51,25900.0,29.0093,29.0652,28.9953,28.9953,25900.0
2015-03-27 11:55:00,41.5,41.63,41.47,41.61,21800.0,28.9883,29.0792,28.9674,29.0652,21800.0
2015-03-27 12:00:00,41.61,41.62,41.57,41.61,15200.0,29.0652,29.0722,29.0372,29.0652,15200.0
2015-03-27 12:05:00,41.61,41.64,41.57,41.64,26400.0,29.0652,29.0861,29.0372,29.0861,26400.0
2015-03-27 12:10:00,41.65,41.67,41.6,41.62,12000.0,29.0931,29.1071,29.0582,29.0722,12000.0
2015-03-27 12:15:00,41.63,41.64,41.56,41.58,8300.0,29.0792,29.0861,29.0303,29.0442,8300.0
2015-03-27 12:20:00,41.58,41.64,41.58,41.62,9300.0,29.0442,29.0861,29.0442,29.0722,9300.0
2015-03-27 12:25:00,41.62,41.64,41.55,41.58,11600.0,29.0722,29.0861,29.0233,29.0442,11600.0
2015-03-27 12:30:00,41.58,41.62,41.56,41.6,7400.0,29.0442,29.0722,29.0303,29.0582,7400.0
2015-03-27 12:35:00,41.6,41.64,41.58,41.62,10300.0,29.0582,29.0861,29.0442,29.0722,10300.0
2015-03-27 12:40:00,41.63,41.64,41.56,41.56,8700.0,29.0792,29.0861,29.0303,29.0303,8700.0
2015-03-27 12:45:00,41.56,41.58,41.49,41.49,8600.0,29.0303,29.0442,28.9814,28.9814,8600.0
2015-03-27 12:50:00,41.51,41.57,41.51,41.56,11000.0,28.9953,29.0372,28.9953,29.0303,11000.0
2015-03-27 12:55:00,41.55,41.63,41.54,41.61,8800.0,29.0233,29.0792,29.0163,29.0652,8800.0
2015-03-27 13:00:00,41.62,41.63,41.56,41.59,5400.0,29.0722,29.0792,29.0303,29.0512,5400.0
2015-03-27 13:05:00,41.59,41.59,41.49,41.53,8200.0,29.0512,29.0512,28.9814,29.0093,8200.0
2015-03-27 13:10:00,41.53,41.53,41.47,41.47,5800.0,29.0093,29.0093,28.9674,28.9674,5800.0
2015-03-27 13:15:00,41.48,41.5,41.47,41.49,15500.0,28.9744,28.9883,28.9674,28.9814,15500.0
2015-03-27 13:20:00,41.5,41.53,41.48,41.51,8600.0,28.9883,29.0093,28.9744,28.9953,8600.0
2015-03-27 13:25:00,41.5,41.53,41.49,41.49,14300.0,28.9883,29.0093,28.9814,28.9814,14300.0
2015-03-27 13:30:00,41.49,41.55,41.49,41.55,9600.0,28.9814,29.0233,28.9814,29.0233,9600.0
2015-03-27 13:35:00,41.55,41.56,41.5,41.52,10600.0,29.0233,29.0303,28.9883,29.0023,10600.0
2015-03-27 13:40:00,41.52,41.55,41.49,41.5,6900.0,29.0023,29.0233,28.9814,28.9883,6900.0
2015-03-27 13:45:00,41.49,41.5,41.44,41.47,15000.0,28.9814,28.9883,28.9464,28.9674,15000.0
2015-03-27 13:50:00,41.47,41.5,41.46,41.49,11100.0,28.9674,28.9883,28.9604,28.9814,11100.0
2015-03-27 13:55:00,41.49,41.52,41.47,41.52,16700.0,28.9814,29.0023,28.9674,29.0023,16700.0
2015-03-27 14:00:00,41.52,41.54,41.51,41.52,8200.0,29.0023,29.0163,28.9953,29.0023,8200.0
2015-03-27 14:05:00,41.52,41.52,41.47,41.49,13400.0,29.0023,29.0023,28.9674,28.9814,13400.0
2015-03-27 14:10:00,41.49,41.52,41.47,41.48,17600.0,28.9814,29.0023,28.9674,28.9744,17600.0
2015-03-27 14:15:00,41.48,41.48,41.37,41.38,25400.0,28.9744,28.9744,28.8975,28.9045,25400.0
2015-03-27 14:20:00,41.38,41.45,41.36,41.44,11100.0,28.9045,28.9534,28.8906,28.9464,11100.0
2015-03-27 14:25:00,41.43,41.43,41.35,41.36,15700.0,28.9395,28.9395,28.8836,28.8906,15700.0
2015-03-27 14:30:00,41.35,41.39,41.34,41.35,20600.0,28.8836,28.9115,28.8766,28.8836,20600.0
2015-03-27 14:35:00,41.34,41.37,41.33,41.34,9900.0,28.8766,28.8975,28.8696,28.8766,9900.0
2015-03-27 14:40:00,41.34,41.34,41.3,41.31,12400.0,28.8766,28.8766,28.8486,28.8556,12400.0
2015-03-27 14:45:00,41.31,41.36,41.31,41.36,15100.0,28.8556,28.8906,28.8556,28.8906,15100.0
2015-03-27 14:50:00,41.37,41.45,41.36,41.45,9900.0,28.8975,28.9534,28.8906,28.9534,9900.0
2015-03-27 14:55:00,41.44,41.47,41.42,41.47,11500.0,28.9464,28.9674,28.9325,28.9674,11500.0
2015-03-27 15:00:00,41.47,41.47,41.44,41.47,11700.0,28.9674,28.9674,28.9464,28.9674,11700.0
2015-03-27 15:05:00,41.47,41.49,41.42,41.43,15000.0,28.9674,28.9814,28.9325,28.9395,15000.0
2015-03-27 15:10:00,41.43,41.43,41.39,41.4,12000.0,28.9395,28.9395,28.9115,28.9185,12000.0
2015-03-27 15:15:00,41.4,41.4,41.34,41.34,17600.0,28.9185,28.9185,28.8766,28.8766,17600.0
2015-03-27 15:20:00,41.34,41.38,41.33,41.35,10400.0,28.8766,28.9045,28.8696,28.8836,10400.0
2015-03-27 15:25:00,41.36,41.38,41.35,41.38,12700.0,28.8906,28.9045,28.8836,28.9045,12700.0
2015-03-27 15:30:00,41.38,41.42,41.37,41.41,27800.0,28.9045,28.9325,28.8975,28.9255,27800.0
2015-03-27 15:35:00,41.41,41.42,41.37,41.41,30400.0,28.9255,28.9325,28.8975,28.9255,30400.0
2015-03-27 15:40:00,41.4,41.4,41.36,41.37,19600.0,28.9185,28.9185,28.8906,28.8975,19600.0
2015-03-27 15:45:00,41.36,41.37,41.32,41.35,45500.0,28.8906,28.8975,28.8626,28.8836,45500.0
2015-03-27 15:50:00,41.35,41.37,41.35,41.35,43800.0,28.8836,28.8975,28.8836,28.8836,43800.0
2015-03-27 15:55:00,41.35,41.35,41.32,41.34,102300.0,28.8836,28.8836,28.8626,28.8766,102300.0
2015-03-30 09:30:00,41.46,41.46,41.24,41.25,32100.0,28.9604,28.9604,28.8067,28.8137,32100.0
2015-03-30 09:35:00,41.25,41.45,41.25,41.36,13100.0,28.8137,28.9534,28.8137,28.8906,13100.0
2015-03-30 09:40:00,41.34,41.39,41.29,41.38,16000.0,28.8766,28.9115,28.8417,28.9045,16000.0
2015-03-30 09:45:00,41.38,41.42,41.36,41.4,16800.0,28.9045,28.9325,28.8906,28.9185,16800.0
2015-03-30 09:50:00,41.41,41.51,41.41,41.47,17500.0,28.9255,28.9953,28.9255,28.9674,17500.0
2015-03-30 09:55:00,41.48,41.6,41.47,41.6,16300.0,28.9744,29.0582,28.9674,29.0582,16300.0
2015-03-30 10:00:00,41.6,41.69,41.53,41.61,46100.0,29.0582,29.1211,29.0093,29.0652,46100.0
2015-03-30 10:05:00,41.6,41.74,41.6,41.68,33900.0,29.0582,29.156,29.0582,29.1141,33900.0
2015-03-30 10:10:00,41.68,41.7,41.61,41.66,26900.0,29.1141,29.1281,29.0652,29.1001,26900.0
2015-03-30 10:15:00,41.67,41.68,41.62,41.63,14300.0,29.1071,29.1141,29.0722,29.0792,14300.0
2015-03-30 10:20:00,41.64,41.66,41.61,41.62,30500.0,29.0861,29.1001,29.0652,29.0722,30500.0
2015-03-30 10:25:00,41.63,41.65,41.61,41.63,23500.0,29.0792,29.0931,29.0652,29.0792,23500.0
2015-03-30 10:30:00,41.64,41.65,41.59,41.6,30200.0,29.0861,29.0931,29.0512,29.0582,30200.0
2015-03-30 10:35:00,41.61,41.69,41.61,41.67,35200.0,29.0652,29.1211,29.0652,29.1071,35200.0
2015-03-30 10:40:00,41.69,41.79,41.69,41.74,30700.0,29.1211,29.1909,29.1211,29.156,30700.0
2015-03-30 10:45:00,41.73,41.83,41.73,41.8,22800.0,29.149,29.2189,29.149,29.1979,22800.0
2015-03-30 10:50:00,41.79,41.84,41.78,41.78,19300.0,29.1909,29.2258,29.1839,29.1839,19300.0
2015-03-30 10:55:00,41.78,41.87,41.78,41.87,17800.0,29.1839,29.2468,29.1839,29.2468,17800.0
2015-03-30 11:00:00,41.87,41.87,41.75,41.76,24300.0,29.2468,29.2468,29.163,29.17,24300.0
2015-03-30 11:05:00,41.75,41.76,41.67,41.71,23000.0,29.163,29.17,29.1071,29.135,23000.0
2015-03-30 11:10:00,41.71,41.71,41.64,41.71,27700.0,29.135,29.135,29.0861,29.135,27700.0
2015-03-30 11:15:00,41.72,41.74,41.72,41.72,9700.0,29.142,29.156,29.142,29.142,9700.0
2015-03-30 11:20:00,41.73,41.82,41.72,41.79,27600.0,29.149,29.2119,29.142,29.1909,27600.0
2015-03-30 11:25:00,41.79,41.84,41.78,41.78,19900.0,29.1909,29.2258,29.1839,29.1839,19900.0
2015-03-30 11:30:00,41.78,41.8,41.73,41.73,14600.0,29.1839,29.1979,29.149,29.149,14600.0
2015-03-30 11:35:00,41.72,41.72,41.68,41.7,17300.0,29.142,29.142,29.1141,29.1281,17300.0
2015-03-30 11:40:00,41.7,41.72,41.67,41.68,14100.0,29.1281,29.142,29.1071,29.1141,14100.0
2015-03-30 11:45:00,41.69,41.77,41.69,41.77,19800.0,29.1211,29.1769,29.1211,29.1769,19800.0
2015-03-30 11:50:00,41.76,41.77,41.74,41.75,16800.0,29.17,29.1769,29.156,29.163,16800.0
2015-03-30 11:55:00,41.74,41.74,41.69,41.71,11900.0,29.156,29.156,29.1211,29.135,11900.0
2015-03-30 12:00:00,41.71,41.75,41.71,41.75,2900.0,29.135,29.163,29.135,29.163,2900.0
2015-03-30 12:05:00,41.76,41.82,41.73,41.79,21500.0,29.17,29.2119,29.149,29.1909,21500.0
2015-03-30 12:10:00,41.79,41.84,41.78,41.82,8900.0,29.1909,29.2258,29.1839,29.2119,8900.0
2015-03-30 12:15:00,41.82,41.85,41.82,41.84,13700.0,29.2119,29.2328,29.2119,29.2258,13700.0
2015-03-30 12:20:00,41.85,41.88,41.82,41.87,10500.0,29.2328,29.2538,29.2119,29.2468,10500.0
2015-03-30 12:25:00,41.88,41.91,41.87,41.91,9300.0,29.2538,29.2747,29.2468,29.2747,9300.0
2015-03-30 12:30:00,41.91,41.95,41.91,41.94,17200.0,29.2747,29.3027,29.2747,29.2957,17200.0
2015-03-30 12:35:00,41.93,41.94,41.87,41.88,12000.0,29.2887,29.2957,29.2468,29.2538,12000.0
2015-03-30 12:40:00,41.88,41.93,41.88,41.93,10800.0,29.2538,29.2887,29.2538,29.2887,10800.0
2015-03-30 12:45:00,41.92,41.96,41.92,41.95,7000.0,29.2817,29.3097,29.2817,29.3027,7000.0
2015-03-30 12:50:00,41.96,41.96,41.94,41.96,11800.0,29.3097,29.3097,29.2957,29.3097,11800.0
2015-03-30 12:55:00,41.95,41.97,41.93,41.94,12100.0,29.3027,29.3166,29.2887,29.2957,12100.0
2015-03-30 13:00:00,41.94,41.95,41.92,41.92,10300.0,29.2957,29.3027,29.2817,29.2817,10300.0
2015-03-30 13:05:00,41.92,41.97,41.92,41.96,12100.0,29.2817,29.3166,29.2817,29.3097,12100.0
2015-03-30 13:10:00,41.96,41.97,41.94,41.95,10600.0,29.3097,29.3166,29.2957,29.3027,10600.0
2015-03-30 13:15:00,41.96,42.01,41.96,42.0,6400.0,29.3097,29.3446,29.3097,29.3376,6400.0
2015-03-30 13:20:00,42.0,42.01,41.97,41.99,8600.0,29.3376,29.3446,29.3166,29.3306,8600.0
2015-03-30 13:25:00,41.99,42.01,41.97,41.99,9400.0,29.3306,29.3446,29.3166,29.3306,9400.0
2015-03-30 13:30:00,41.99,42.01,41.99,42.01,1900.0,29.3306,29.3446,29.3306,29.3446,1900.0
2015-03-30 13:35:00,42.0,42.01,41.94,41.94,13100.0,29.3376,29.3446,29.2957,29.2957,13100.0
2015-03-30 13:40:00,41.94,41.97,41.93,41.95,13100.0,29.2957,29.3166,29.2887,29.3027,13100.0
2015-03-30 13:45:00,41.94,41.97,41.93,41.93,6900.0,29.2957,29.3166,29.2887,29.2887,6900.0
2015-03-30 13:50:00,41.92,41.96,41.91,41.93,19000.0,29.2817,29.3097,29.2747,29.2887,19000.0
2015-03-30 13:55:00,41.93,41.99,41.93,41.98,6500.0,29.2887,29.3306,29.2887,29.3236,6500.0
2015-03-30 14:00:00,41.99,42.06,41.99,42.05,11000.0,29.3306,29.3795,29.3306,29.3725,11000.0
2015-03-30 14:05:00,42.06,42.1,42.06,42.08,8900.0,29.3795,29.4075,29.3795,29.3935,8900.0
2015-03-30 14:10:00,42.07,42.09,42.03,42.03,13600.0,29.3865,29.4005,29.3586,29.3586,13600.0
2015-03-30 14:15:00,42.04,42.08,42.03,42.08,12600.0,29.3655,29.3935,29.3586,29.3935,12600.0
2015-03-30 14:20:00,42.07,42.09,42.07,42.09,3200.0,29.3865,29.4005,29.3865,29.4005,3200.0
2015-03-30 14:25:00,42.09,42.09,41.99,41.99,25700.0,29.4005,29.4005,29.3306,29.3306,25700.0
2015-03-30 14:30:00,42.0,42.02,42.0,42.0,9200.0,29.3376,29.3516,29.3376,29.3376,9200.0
2015-03-30 14:35:00,42.0,42.01,41.97,41.98,11400.0,29.3376,29.3446,29.3166,29.3236,11400.0
2015-03-30 14:40:00,41.98,42.0,41.96,41.96,10200.0,29.3236,29.3376,29.3097,29.3097,10200.0
2015-03-30 14:45:00,41.97,42.01,41.96,42.0,12600.0,29.3166,29.3446,29.3097,29.3376,12600.0
2015-03-30 14:50:00,42.01,42.01,41.99,42.0,10200.0,29.3446,29.3446,29.3306,29.3376,10200.0
2015-03-30 14:55:00,42.0,42.02,41.98,42.01,13500.0,29.3376,29.3516,29.3236,29.3446,13500.0
2015-03-30 15:00:00,42.02,42.03,42.01,42.02,4600.0,29.3516,29.3586,29.3446,29.3516,4600.0
2015-03-30 15:05:00,42.03,42.03,42.0,42.0,24300.0,29.3586,29.3586,29.3376,29.3376,24300.0
2015-03-30 15:10:00,42.0,42.01,41.93,41.93,18000.0,29.3376,29.3446,29.2887,29.2887,18000.0
2015-03-30 15:15:00,41.93,41.95,41.89,41.95,30900.0,29.2887,29.3027,29.2608,29.3027,30900.0
2015-03-30 15:20:00,41.94,41.95,41.9,41.91,19400.0,29.2957,29.3027,29.2678,29.2747,19400.0
2015-03-30 15:25:00,41.91,41.92,41.9,41.91,12500.0,29.2747,29.2817,29.2678,29.2747,12500.0
2015-03-30 15:30:00,41.92,41.93,41.89,41.93,24900.0,29.2817,29.2887,29.2608,29.2887,24900.0
2015-03-30 15:35:00,41.94,41.97,41.92,41.97,18700.0,29.2957,29.3166,29.2817,29.3166,18700.0
2015-03-30 15:40:00,41.96,42.0,41.95,42.0,32100.0,29.3097,29.3376,29.3027,29.3376,32100.0
2015-03-30 15:45:00,42.0,42.0,41.94,41.97,42400.0,29.3376,29.3376,29.2957,29.3166,42400.0
2015-03-30 15:50:00,41.97,41.98,41.95,41.98,34700.0,29.3166,29.3236,29.3027,29.3236,34700.0
2015-03-30 15:55:00,41.97,42.0,41.95,41.95,81700.0,29.3166,29.3376,29.3027,29.3027,81700.0
2015-03-31 09:30:00,42.03,42.04,41.69,41.84,104400.0,29.3586,29.3655,29.1211,29.2258,104400.0
2015-03-31 09:35:00,41.86,42.02,41.86,41.93,41900.0,29.2398,29.3516,29.2398,29.2887,41900.0
2015-03-31 09:40:00,41.94,41.96,41.79,41.85,23700.0,29.2957,29.3097,29.1909,29.2328,23700.0
2015-03-31 09:45:00,41.86,41.99,41.85,41.99,16900.0,29.2398,29.3306,29.2328,29.3306,16900.0
2015-03-31 09:50:00,41.98,42.08,41.96,42.04,34600.0,29.3236,29.3935,29.3097,29.3655,34600.0
2015-03-31 09:55:00,42.03,42.09,42.02,42.07,13300.0,29.3586,29.4005,29.3516,29.3865,13300.0
2015-03-31 10:00:00,42.09,42.14,42.04,42.12,39100.0,29.4005,29.4354,29.3655,29.4214,39100.0
2015-03-31 10:05:00,42.12,42.18,42.08,42.16,27000.0,29.4214,29.4633,29.3935,29.4494,27000.0
2015-03-31 10:10:00,42.15,42.16,42.09,42.1,25100.0,29.4424,29.4494,29.4005,29.4075,25100.0
2015-03-31 10:15:00,42.11,42.12,42.08,42.09,18200.0,29.4144,29.4214,29.3935,29.4005,18200.0
2015-03-31 10:20:00,42.09,42.17,42.09,42.16,18800.0,29.4005,29.4564,29.4005,29.4494,18800.0
2015-03-31 10:25:00,42.17,42.19,42.07,42.08,22200.0,29.4564,29.4703,29.3865,29.3935,22200.0
2015-03-31 10:30:00,42.08,42.13,42.08,42.12,18100.0,29.3935,29.4284,29.3935,29.4214,18100.0
2015-03-31 10:35:00,42.11,42.13,42.1,42.13,11700.0,29.4144,29.4284,29.4075,29.4284,11700.0
2015-03-31 10:40:00,42.13,42.16,42.13,42.16,16000.0,29.4284,29.4494,29.4284,29.4494,16000.0
2015-03-31 10:45:00,42.16,42.19,42.12,42.12,55500.0,29.4494,29.4703,29.4214,29.4214,55500.0
2015-03-31 10:50:00,42.11,42.12,42.05,42.05,16400.0,29.4144,29.4214,29.3725,29.3725,16400.0
2015-03-31 10:55:00,42.04,42.05,41.97,41.97,16900.0,29.3655,29.3725,29.3166,29.3166,16900.0
2015-03-31 11:00:00,41.96,42.02,41.96,41.98,14600.0,29.3097,29.3516,29.3097,29.3236,14600.0
2015-03-31 11:05:00,41.99,42.06,41.98,42.06,13500.0,29.3306,29.3795,29.3236,29.3795,13500.0
2015-03-31 11:10:00,42.06,42.12,42.06,42.1,14000.0,29.3795,29.4214,29.3795,29.4075,14000.0
2015-03-31 11:15:00,42.1,42.1,42.01,42.03,16600.0,29.4075,29.4075,29.3446,29.3586,16600.0
2015-03-31 11:20:00,42.03,42.06,42.03,42.03,11600.0,29.3586,29.3795,29.3586,29.3586,11600.0
2015-03-31 11:25:00,42.03,42.04,42.0,42.01,11900.0,29.3586,29.3655,29.3376,29.3446,11900.0
2015-03-31 11:30:00,41.99,42.0,41.9,41.93,16800.0,29.3306,29.3376,29.2678,29.2887,16800.0
2015-03-31 11:35:00,41.93,42.0,41.91,42.0,13800.0,29.2887,29.3376,29.2747,29.3376,13800.0
2015-03-31 11:40:00,41.99,42.05,41.98,42.05,21300.0,29.3306,29.3725,29.3236,29.3725,21300.0
2015-03-31 11:45:00,42.04,42.08,42.03,42.05,20500.0,29.3655,29.3935,29.3586,29.3725,20500.0
2015-03-31 11:50:00,42.05,42.06,41.94,41.98,21900.0,29.3725,29.3795,29.2957,29.3236,21900.0
2015-03-31 11:55:00,41.97,41.98,41.93,41.93,16800.0,29.3166,29.3236,29.2887,29.2887,16800.0
2015-03-31 12:00:00,41.92,41.94,41.86,41.94,17600.0,29.2817,29.2957,29.2398,29.2957,17600.0
2015-03-31 12:05:00,41.95,41.98,41.95,41.96,8900.0,29.3027,29.3236,29.3027,29.3097,8900.0
2015-03-31 12:10:00,41.95,41.96,41.9,41.96,12500.0,29.3027,29.3097,29.2678,29.3097,12500.0
2015-03-31 12:15:00,41.95,41.96,41.83,41.83,11200.0,29.3027,29.3097,29.2189,29.2189,11200.0
2015-03-31 12:20:00,41.84,41.86,41.81,41.83,13100.0,29.2258,29.2398,29.2049,29.2189,13100.0
2015-03-31 12:25:00,41.81,41.82,41.76,41.8,14000.0,29.2049,29.2119,29.17,29.1979,14000.0
2015-03-31 12:30:00,41.8,41.87,41.79,41.86,13900.0,29.1979,29.2468,29.1909,29.2398,13900.0
2015-03-31 12:35:00,41.85,41.95,41.84,41.95,29400.0,29.2328,29.3027,29.2258,29.3027,29400.0
2015-03-31 12:40:00,41.96,42.03,41.95,42.03,59400.0,29.3097,29.3586,29.3027,29.3586,59400.0
2015-03-31 12:45:00,42.03,42.07,42.01,42.05,60000.0,29.3586,29.3865,29.3446,29.3725,60000.0
2015-03-31 12:50:00,42.05,42.09,42.05,42.08,65000.0,29.3725,29.4005,29.3725,29.3935,65000.0
2015-03-31 12:55:00,42.08,42.1,42.05,42.05,34800.0,29.3935,29.4075,29.3725,29.3725,34800.0
2015-03-31 13:00:00,42.06,42.06,41.98,41.98,9300.0,29.3795,29.3795,29.3236,29.3236,9300.0
2015-03-31 13:05:00,41.98,42.0,41.93,41.93,14400.0,29.3236,29.3376,29.2887,29.2887,14400.0
2015-03-31 13:10:00,41.94,41.96,41.92,41.92,17500.0,29.2957,29.3097,29.2817,29.2817,17500.0
2015-03-31 13:15:00,41.91,41.94,41.89,41.92,20700.0,29.2747,29.2957,29.2608,29.2817,20700.0
2015-03-31 13:20:00,41.92,41.93,41.86,41.92,21500.0,29.2817,29.2887,29.2398,29.2817,21500.0
2015-03-31 13:25:00,41.93,41.95,41.92,41.93,12000.0,29.2887,29.3027,29.2817,29.2887,12000.0
2015-03-31 13:30:00,41.93,41.94,41.88,41.92,30700.0,29.2887,29.2957,29.2538,29.2817,30700.0
2015-03-31 13:35:00,41.91,41.92,41.85,41.85,10500.0,29.2747,29.2817,29.2328,29.2328,10500.0
2015-03-31 13:40:00,41.85,41.91,41.84,41.9,34900.0,29.2328,29.2747,29.2258,29.2678,34900.0
2015-03-31 13:45:00,41.91,41.91,41.84,41.86,14000.0,29.2747,29.2747,29.2258,29.2398,14000.0
2015-03-31 13:50:00,41.88,41.88,41.78,41.78,18600.0,29.2538,29.2538,29.1839,29.1839,18600.0
2015-03-31 13:55:00,41.77,41.81,41.74,41.81,24300.0,29.1769,29.2049,29.156,29.2049,24300.0
2015-03-31 14:00:00,41.81,41.82,41.75,41.8,19300.0,29.2049,29.2119,29.163,29.1979,19300.0
2015-03-31 14:05:00,41.8,41.81,41.72,41.73,23300.0,29.1979,29.2049,29.142,29.149,23300.0
2015-03-31 14:10:00,41.73,41.8,41.72,41.79,19500.0,29.149,29.1979,29.142,29.1909,19500.0
2015-03-31 14:15:00,41.79,41.83,41.78,41.8,15800.0,29.1909,29.2189,29.1839,29.1979,15800.0
2015-03-31 14:20:00,41.79,41.79,41.75,41.77,20400.0,29.1909,29.1909,29.163,29.1769,20400.0
2015-03-31 14:25:00,41.78,41.83,41.76,41.82,17400.0,29.1839,29.2189,29.17,29.2119,17400.0
2015-03-31 14:30:00,41.83,41.86,41.81,41.82,20900.0,29.2189,29.2398,29.2049,29.2119,20900.0
2015-03-31 14:35:00,41.82,41.84,41.81,41.82,19600.0,29.2119,29.2258,29.2049,29.2119,19600.0
2015-03-31 14:40:00,41.81,41.82,41.76,41.76,19400.0,29.2049,29.2119,29.17,29.17,19400.0
2015-03-31 14:45:00,41.77,41.82,41.73,41.82,22400.0,29.1769,29.2119,29.149,29.2119,22400.0
2015-03-31 14:50:00,41.83,41.84,41.79,41.79,16300.0,29.2189,29.2258,29.1909,29.1909,16300.0
2015-03-31 14:55:00,41.8,41.84,41.79,41.83,22500.0,29.1979,29.2258,29.1909,29.2189,22500.0
2015-03-31 15:00:00,41.82,41.83,41.75,41.77,27800.0,29.2119,29.2189,29.163,29.1769,27800.0
2015-03-31 15:05:00,41.76,41.79,41.71,41.73,29200.0,29.17,29.1909,29.135,29.149,29200.0
2015-03-31 15:10:00,41.73,41.74,41.64,41.64,27600.0,29.149,29.156,29.0861,29.0861,27600.0
2015-03-31 15:15:00,41.64,41.65,41.56,41.64,53700.0,29.0861,29.0931,29.0303,29.0861,53700.0
2015-03-31 15:20:00,41.64,41.69,41.64,41.67,36300.0,29.0861,29.1211,29.0861,29.1071,36300.0
2015-03-31 15:25:00,41.68,41.73,41.67,41.72,27200.0,29.1141,29.149,29.1071,29.142,27200.0
2015-03-31 15:30:00,41.71,41.8,41.7,41.8,57600.0,29.135,29.1979,29.1281,29.1979,57600.0
2015-03-31 15:35:00,41.8,41.88,41.8,41.86,61100.0,29.1979,29.2538,29.1979,29.2398,61100.0
2015-03-31 15:40:00,41.86,41.87,41.82,41.87,51600.0,29.2398,29.2468,29.2119,29.2468,51600.0
2015-03-31 15:45:00,41.87,41.95,41.87,41.92,102800.0,29.2468,29.3027,29.2468,29.2817,102800.0
2015-03-31 15:50:00,41.91,41.91,41.87,41.89,88500.0,29.2747,29.2747,29.2468,29.2608,88500.0
2015-03-31 15:55:00,41.89,41.99,41.88,41.91,220000.0,29.2608,29.3306,29.2538,29.2747,220000.0
2015-04-01 09:30:00,41.25,41.25,40.6,40.84,180600.0,28.8137,28.8137,28.3597,28.5273,180600.0
2015-04-01 09:35:00,40.79,40.99,40.79,40.95,72400.0,28.4924,28.6321,28.4924,28.6042,72400.0
2015-04-01 09:40:00,40.94,41.01,40.91,41.01,73000.0,28.5972,28.6461,28.5762,28.6461,73000.0
2015-04-01 09:45:00,41.0,41.09,40.93,40.95,83400.0,28.6391,28.702,28.5902,28.6042,83400.0
2015-04-01 09:50:00,40.96,41.16,40.96,41.13,84200.0,28.6112,28.7509,28.6112,28.7299,84200.0
2015-04-01 09:55:00,41.13,41.45,41.1,41.44,153500.0,28.7299,28.9534,28.7089,28.9464,153500.0
2015-04-01 10:00:00,41.42,41.42,41.23,41.31,70900.0,28.9325,28.9325,28.7997,28.8556,70900.0
2015-04-01 10:05:00,41.32,41.35,41.24,41.33,167000.0,28.8626,28.8836,28.8067,28.8696,167000.0
2015-04-01 10:10:00,41.34,41.42,41.33,41.39,56600.0,28.8766,28.9325,28.8696,28.9115,56600.0
2015-04-01 10:15:00,41.4,41.43,41.32,41.33,142900.0,28.9185,28.9395,28.8626,28.8696,142900.0
2015-04-01 10:20:00,41.33,41.36,41.26,41.28,36700.0,28.8696,28.8906,28.8207,28.8347,36700.0
2015-04-01 10:25:00,41.28,41.31,41.15,41.15,25600.0,28.8347,28.8556,28.7439,28.7439,25600.0
2015-04-01 10:30:00,41.16,41.2,41.09,41.11,35700.0,28.7509,28.7788,28.702,28.7159,35700.0
2015-04-01 10:35:00,41.1,41.12,41.03,41.07,23200.0,28.7089,28.7229,28.66,28.688,23200.0
2015-04-01 10:40:00,41.07,41.12,41.02,41.03,29400.0,28.688,28.7229,28.6531,28.66,29400.0
2015-04-01 10:45:00,41.03,41.03,40.91,40.93,82200.0,28.66,28.66,28.5762,28.5902,82200.0
2015-04-01 10:50:00,40.94,40.95,40.76,40.77,112000.0,28.5972,28.6042,28.4714,28.4784,112000.0
2015-04-01 10:55:00,40.77,40.86,40.74,40.86,83900.0,28.4784,28.5413,28.4575,28.5413,83900.0
2015-04-01 11:00:00,40.86,41.0,40.86,41.0,92700.0,28.5413,28.6391,28.5413,28.6391,92700.0
2015-04-01 11:05:00,41.01,41.12,40.97,41.12,54100.0,28.6461,28.7229,28.6181,28.7229,54100.0
2015-04-01 11:10:00,41.13,41.18,41.11,41.17,28500.0,28.7299,28.7648,28.7159,28.7578,28500.0
2015-04-01 11:15:00,41.17,41.26,41.16,41.23,25600.0,28.7578,28.8207,28.7509,28.7997,25600.0
2015-04-01 11:20:00,41.23,41.25,41.15,41.15,66600.0,28.7997,28.8137,28.7439,28.7439,66600.0
2015-04-01 11:25:00,41.15,41.16,41.06,41.06,19400.0,28.7439,28.7509,28.681,28.681,19400.0
2015-04-01 11:30:00,41.05,41.08,41.02,41.05,65000.0,28.674,28.695,28.6531,28.674,65000.0
2015-04-01 11:35:00,41.05,41.12,41.05,41.1,59800.0,28.674,28.7229,28.674,28.7089,59800.0
2015-04-01 11:40:00,41.11,41.17,41.09,41.16,33500.0,28.7159,28.7578,28.702,28.7509,33500.0
2015-04-01 11:45:00,41.16,41.17,41.12,41.16,27000.0,28.7509,28.7578,28.7229,28.7509,27000.0
2015-04-01 11:50:00,41.17,41.2,41.15,41.18,31700.0,28.7578,28.7788,28.7439,28.7648,31700.0
2015-04-01 11:55:00,41.18,41.2,41.09,41.09,22800.0,28.7648,28.7788,28.702,28.702,22800.0
2015-04-01 12:00:00,41.09,41.1,40.97,40.98,38700.0,28.702,28.7089,28.6181,28.6251,38700.0
2015-04-01 12:05:00,40.97,41.05,40.94,41.04,37200.0,28.6181,28.674,28.5972,28.667,37200.0
2015-04-01 12:10:00,41.04,41.06,40.94,40.95,24000.0,28.667,28.681,28.5972,28.6042,24000.0
2015-04-01 12:15:00,40.95,41.14,40.95,41.08,34200.0,28.6042,28.7369,28.6042,28.695,34200.0
2015-04-01 12:20:00,41.08,41.09,41.03,41.06,11500.0,28.695,28.702,28.66,28.681,11500.0
2015-04-01 12:25:00,41.07,41.17,41.07,41.13,93200.0,28.688,28.7578,28.688,28.7299,93200.0
2015-04-01 12:30:00,41.12,41.13,41.04,41.08,13400.0,28.7229,28.7299,28.667,28.695,13400.0
2015-04-01 12:35:00,41.08,41.15,41.07,41.15,15300.0,28.695,28.7439,28.688,28.7439,15300.0
2015-04-01 12:40:00,41.15,41.17,41.1,41.16,13900.0,28.7439,28.7578,28.7089,28.7509,13900.0
2015-04-01 12:45:00,41.15,41.15,41.07,41.12,17300.0,28.7439,28.7439,28.688,28.7229,17300.0
2015-04-01 12:50:00,41.13,41.17,41.1,41.16,25700.0,28.7299,28.7578,28.7089,28.7509,25700.0
2015-04-01 12:55:00,41.15,41.17,41.08,41.15,15300.0,28.7439,28.7578,28.695,28.7439,15300.0
2015-04-01 13:00:00,41.14,41.17,41.12,41.14,13400.0,28.7369,28.7578,28.7229,28.7369,13400.0
2015-04-01 13:05:00,41.13,41.22,41.13,41.21,25700.0,28.7299,28.7928,28.7299,28.7858,25700.0
2015-04-01 13:10:00,41.22,41.28,41.22,41.28,21700.0,28.7928,28.8347,28.7928,28.8347,21700.0
2015-04-01 13:15:00,41.28,41.39,41.28,41.3,40500.0,28.8347,28.9115,28.8347,28.8486,40500.0
2015-04-01 13:20:00,41.29,41.39,41.28,41.36,22700.0,28.8417,28.9115,28.8347,28.8906,22700.0
2015-04-01 13:25:00,41.36,41.4,41.31,41.31,25100.0,28.8906,28.9185,28.8556,28.8556,25100.0
2015-04-01 13:30:00,41.31,41.33,41.29,41.29,17200.0,28.8556,28.8696,28.8417,28.8417,17200.0
2015-04-01 13:35:00,41.29,41.29,41.23,41.23,17100.0,28.8417,28.8417,28.7997,28.7997,17100.0
2015-04-01 13:40:00,41.23,41.31,41.21,41.29,18700.0,28.7997,28.8556,28.7858,28.8417,18700.0
2015-04-01 13:45:00,41.28,41.33,41.24,41.32,13500.0,28.8347,28.8696,28.8067,28.8626,13500.0
2015-04-01 13:50:00,41.32,41.32,41.27,41.28,7300.0,28.8626,28.8626,28.8277,28.8347,7300.0
2015-04-01 13:55:00,41.29,41.31,41.24,41.25,13400.0,28.8417,28.8556,28.8067,28.8137,13400.0
2015-04-01 14:00:00,41.25,41.27,41.22,41.23,24000.0,28.8137,28.8277,28.7928,28.7997,24000.0
2015-04-01 14:05:00,41.23,41.28,41.23,41.26,11400.0,28.7997,28.8347,28.7997,28.8207,11400.0
2015-04-01 14:10:00,41.26,41.28,41.17,41.17,23300.0,28.8207,28.8347,28.7578,28.7578,23300.0
2015-04-01 14:15:00,41.17,41.19,41.15,41.17,12900.0,28.7578,28.7718,28.7439,28.7578,12900.0
2015-04-01 14:20:00,41.17,41.26,41.15,41.26,16400.0,28.7578,28.8207,28.7439,28.8207,16400.0
2015-04-01 14:25:00,41.26,41.26,41.17,41.17,18100.0,28.8207,28.8207,28.7578,28.7578,18100.0
2015-04-01 14:30:00,41.15,41.21,41.15,41.19,21000.0,28.7439,28.7858,28.7439,28.7718,21000.0
2015-04-01 14:35:00,41.18,41.19,41.16,41.19,14100.0,28.7648,28.7718,28.7509,28.7718,14100.0
2015-04-01 14:40:00,41.19,41.19,41.16,41.18,17700.0,28.7718,28.7718,28.7509,28.7648,17700.0
2015-04-01 14:45:00,41.18,41.24,41.18,41.23,21400.0,28.7648,28.8067,28.7648,28.7997,21400.0
2015-04-01 14:50:00,41.25,41.29,41.23,41.29,19600.0,28.8137,28.8417,28.7997,28.8417,19600.0
2015-04-01 14:55:00,41.29,41.3,41.27,41.29,11200.0,28.8417,28.8486,28.8277,28.8417,11200.0
2015-04-01 15:00:00,41.29,41.3,41.25,41.26,17900.0,28.8417,28.8486,28.8137,28.8207,17900.0
2015-04-01 15:05:00,41.26,41.27,41.21,41.21,16900.0,28.8207,28.8277,28.7858,28.7858,16900.0
2015-04-01 15:10:00,41.22,41.22,41.17,41.2,33600.0,28.7928,28.7928,28.7578,28.7788,33600.0
2015-04-01 15:15:00,41.21,41.22,41.17,41.18,30200.0,28.7858,28.7928,28.7578,28.7648,30200.0
2015-04-01 15:20:00,41.18,41.23,41.18,41.23,27000.0,28.7648,28.7997,28.7648,28.7997,27000.0
2015-04-01 15:25:00,41.23,41.27,41.2,41.27,28100.0,28.7997,28.8277,28.7788,28.8277,28100.0
2015-04-01 15:30:00,41.26,41.3,41.25,41.29,26900.0,28.8207,28.8486,28.8137,28.8417,26900.0
2015-04-01 15:35:00,41.29,41.34,41.26,41.27,48100.0,28.8417,28.8766,28.8207,28.8277,48100.0
2015-04-01 15:40:00,41.27,41.27,41.2,41.22,59100.0,28.8277,28.8277,28.7788,28.7928,59100.0
2015-04-01 15:45:00,41.22,41.27,41.22,41.26,115600.0,28.7928,28.8277,28.7928,28.8207,115600.0
2015-04-01 15:50:00,41.26,41.29,41.22,41.23,123200.0,28.8207,28.8417,28.7928,28.7997,123200.0
2015-04-01 15:55:00,41.23,41.27,41.2,41.27,246700.0,28.7997,28.8277,28.7788,28.8277,246700.0
2015-04-02 09:30:00,41.28,41.54,41.28,41.53,60900.0,28.8347,29.0163,28.8347,29.0093,60900.0
2015-04-02 09:35:00,41.53,41.58,41.44,41.44,16500.0,29.0093,29.0442,28.9464,28.9464,16500.0
2015-04-02 09:40:00,41.41,41.49,41.36,41.47,22800.0,28.9255,28.9814,28.8906,28.9674,22800.0
2015-04-02 09:45:00,41.47,41.55,41.46,41.51,23100.0,28.9674,29.0233,28.9604,28.9953,23100.0
2015-04-02 09:50:00,41.52,41.64,41.51,41.64,17400.0,29.0023,29.0861,28.9953,29.0861,17400.0
2015-04-02 09:55:00,41.64,41.74,41.61,41.68,35900.0,29.0861,29.156,29.0652,29.1141,35900.0
2015-04-02 10:00:00,41.67,41.69,41.56,41.57,21700.0,29.1071,29.1211,29.0303,29.0372,21700.0
2015-04-02 10:05:00,41.58,41.59,41.51,41.59,24800.0,29.0442,29.0512,28.9953,29.0512,24800.0
2015-04-02 10:10:00,41.59,41.64,41.56,41.57,24200.0,29.0512,29.0861,29.0303,29.0372,24200.0
2015-04-02 10:15:00,41.58,41.61,41.53,41.61,17800.0,29.0442,29.0652,29.0093,29.0652,17800.0
2015-04-02 10:20:00,41.61,41.61,41.55,41.57,20800.0,29.0652,29.0652,29.0233,29.0372,20800.0
2015-04-02 10:25:00,41.57,41.57,41.51,41.54,49400.0,29.0372,29.0372,28.9953,29.0163,49400.0
2015-04-02 10:30:00,41.53,41.57,41.5,41.57,39600.0,29.0093,29.0372,28.9883,29.0372,39600.0
2015-04-02 10:35:00,41.57,41.62,41.56,41.62,27700.0,29.0372,29.0722,29.0303,29.0722,27700.0
2015-04-02 10:40:00,41.62,41.64,41.56,41.57,17600.0,29.0722,29.0861,29.0303,29.0372,17600.0
2015-04-02 10:45:00,41.57,41.65,41.56,41.64,37000.0,29.0372,29.0931,29.0303,29.0861,37000.0
2015-04-02 10:50:00,41.65,41.65,41.6,41.61,15600.0,29.0931,29.0931,29.0582,29.0652,15600.0
2015-04-02 10:55:00,41.62,41.65,41.6,41.61,17400.0,29.0722,29.0931,29.0582,29.0652,17400.0
2015-04-02 11:00:00,41.61,41.69,41.59,41.67,23900.0,29.0652,29.1211,29.0512,29.1071,23900.0
2015-04-02 11:05:00,41.66,41.66,41.59,41.59,39600.0,29.1001,29.1001,29.0512,29.0512,39600.0
2015-04-02 11:10:00,41.59,41.66,41.55,41.59,30400.0,29.0512,29.1001,29.0233,29.0512,30400.0
2015-04-02 11:15:00,41.59,41.61,41.57,41.6,12400.0,29.0512,29.0652,29.0372,29.0582,12400.0
2015-04-02 11:20:00,41.6,41.69,41.59,41.63,22200.0,29.0582,29.1211,29.0512,29.0792,22200.0
2015-04-02 11:25:00,41.63,41.64,41.54,41.54,28000.0,29.0792,29.0861,29.0163,29.0163,28000.0
2015-04-02 11:30:00,41.55,41.65,41.54,41.65,18200.0,29.0233,29.0931,29.0163,29.0931,18200.0
2015-04-02 11:35:00,41.66,41.71,41.65,41.69,23200.0,29.1001,29.135,29.0931,29.1211,23200.0
2015-04-02 11:40:00,41.69,41.7,41.63,41.68,15900.0,29.1211,29.1281,29.0792,29.1141,15900.0
2015-04-02 11:45:00,41.68,41.68,41.59,41.61,16200.0,29.1141,29.1141,29.0512,29.0652,16200.0
2015-04-02 11:50:00,41.61,41.63,41.5,41.5,35900.0,29.0652,29.0792,28.9883,28.9883,35900.0
2015-04-02 11:55:00,41.5,41.54,41.49,41.54,38600.0,28.9883,29.0163,28.9814,29.0163,38600.0
2015-04-02 12:00:00,41.53,41.53,41.49,41.5,37100.0,29.0093,29.0093,28.9814,28.9883,37100.0
2015-04-02 12:05:00,41.5,41.53,41.48,41.5,34900.0,28.9883,29.0093,28.9744,28.9883,34900.0
2015-04-02 12:10:00,41.5,41.57,41.49,41.54,19800.0,28.9883,29.0372,28.9814,29.0163,19800.0
2015-04-02 12:15:00,41.54,41.6,41.52,41.58,20000.0,29.0163,29.0582,29.0023,29.0442,20000.0
2015-04-02 12:20:00,41.58,41.61,41.58,41.59,7000.0,29.0442,29.0652,29.0442,29.0512,7000.0
2015-04-02 12:25:00,41.59,41.59,41.55,41.56,27400.0,29.0512,29.0512,29.0233,29.0303,27400.0
2015-04-02 12:30:00,41.55,41.57,41.54,41.55,24300.0,29.0233,29.0372,29.0163,29.0233,24300.0
2015-04-02 12:35:00,41.55,41.57,41.53,41.55,19800.0,29.0233,29.0372,29.0093,29.0233,19800.0
2015-04-02 12:40:00,41.55,41.56,41.54,41.55,18200.0,29.0233,29.0303,29.0163,29.0233,18200.0
2015-04-02 12:45:00,41.54,41.57,41.53,41.55,35600.0,29.0163,29.0372,29.0093,29.0233,35600.0
2015-04-02 12:50:00,41.56,41.56,41.54,41.55,22000.0,29.0303,29.0303,29.0163,29.0233,22000.0
2015-04-02 12:55:00,41.55,41.59,41.54,41.58,76300.0,29.0233,29.0512,29.0163,29.0442,76300.0
2015-04-02 13:00:00,41.55,41.57,41.54,41.56,27200.0,29.0233,29.0372,29.0163,29.0303,27200.0
2015-04-02 13:05:00,41.56,41.56,41.53,41.55,42300.0,29.0303,29.0303,29.0093,29.0233,42300.0
2015-04-02 13:10:00,41.55,41.6,41.55,41.6,16400.0,29.0233,29.0582,29.0233,29.0582,16400.0
2015-04-02 13:15:00,41.61,41.66,41.6,41.64,102700.0,29.0652,29.1001,29.0582,29.0861,102700.0
2015-04-02 13:20:00,41.65,41.65,41.56,41.6,46500.0,29.0931,29.0931,29.0303,29.0582,46500.0
2015-04-02 13:25:00,41.6,41.6,41.55,41.55,18700.0,29.0582,29.0582,29.0233,29.0233,18700.0
2015-04-02 13:30:00,41.55,41.55,41.52,41.53,29700.0,29.0233,29.0233,29.0023,29.0093,29700.0
2015-04-02 13:35:00,41.52,41.55,41.52,41.53,15800.0,29.0023,29.0233,29.0023,29.0093,15800.0
2015-04-02 13:40:00,41.52,41.53,41.44,41.45,39700.0,29.0023,29.0093,28.9464,28.9534,39700.0
2015-04-02 13:45:00,41.44,41.46,41.41,41.45,46200.0,28.9464,28.9604,28.9255,28.9534,46200.0
2015-04-02 13:50:00,41.45,41.47,41.42,41.47,69200.0,28.9534,28.9674,28.9325,28.9674,69200.0
2015-04-02 13:55:00,41.47,41.47,41.41,41.43,64600.0,28.9674,28.9674,28.9255,28.9395,64600.0
2015-04-02 14:00:00,41.42,41.43,41.35,41.35,40000.0,28.9325,28.9395,28.8836,28.8836,40000.0
2015-04-02 14:05:00,41.36,41.39,41.35,41.35,25000.0,28.8906,28.9115,28.8836,28.8836,25000.0
2015-04-02 14:10:00,41.36,41.37,41.35,41.35,29200.0,28.8906,28.8975,28.8836,28.8836,29200.0
2015-04-02 14:15:00,41.35,41.45,41.34,41.45,29800.0,28.8836,28.9534,28.8766,28.9534,29800.0
2015-04-02 14:20:00,41.45,41.48,41.43,41.44,19200.0,28.9534,28.9744,28.9395,28.9464,19200.0
2015-04-02 14:25:00,41.44,41.44,41.4,41.4,10400.0,28.9464,28.9464,28.9185,28.9185,10400.0
2015-04-02 14:30:00,41.4,41.41,41.38,41.4,54800.0,28.9185,28.9255,28.9045,28.9185,54800.0
2015-04-02 14:35:00,41.4,41.46,41.4,41.45,26500.0,28.9185,28.9604,28.9185,28.9534,26500.0
2015-04-02 14:40:00,41.45,41.45,41.35,41.35,32800.0,28.9534,28.9534,28.8836,28.8836,32800.0
2015-04-02 14:45:00,41.35,41.39,41.32,41.38,50800.0,28.8836,28.9115,28.8626,28.9045,50800.0
2015-04-02 14:50:00,41.38,41.42,41.38,41.39,38400.0,28.9045,28.9325,28.9045,28.9115,38400.0
2015-04-02 14:55:00,41.39,41.41,41.37,41.41,36300.0,28.9115,28.9255,28.8975,28.9255,36300.0
2015-04-02 15:00:00,41.41,41.41,41.34,41.34,47700.0,28.9255,28.9255,28.8766,28.8766,47700.0
2015-04-02 15:05:00,41.34,41.37,41.34,41.36,33800.0,28.8766,28.8975,28.8766,28.8906,33800.0
2015-04-02 15:10:00,41.36,41.36,41.33,41.34,90600.0,28.8906,28.8906,28.8696,28.8766,90600.0
2015-04-02 15:15:00,41.34,41.35,41.29,41.3,59200.0,28.8766,28.8836,28.8417,28.8486,59200.0
2015-04-02 15:20:00,41.3,41.32,41.29,41.3,66800.0,28.8486,28.8626,28.8417,28.8486,66800.0
2015-04-02 15:25:00,41.3,41.33,41.3,41.33,50800.0,28.8486,28.8696,28.8486,28.8696,50800.0
2015-04-02 15:30:00,41.33,41.33,41.3,41.3,76000.0,28.8696,28.8696,28.8486,28.8486,76000.0
2015-04-02 15:35:00,41.3,41.32,41.28,41.29,85500.0,28.8486,28.8626,28.8347,28.8417,85500.0
2015-04-02 15:40:00,41.3,41.3,41.26,41.3,97900.0,28.8486,28.8486,28.8207,28.8486,97900.0
2015-04-02 15:45:00,41.3,41.41,41.3,41.38,115600.0,28.8486,28.9255,28.8486,28.9045,115600.0
2015-04-02 15:50:00,41.38,41.39,41.35,41.37,115000.0,28.9045,28.9115,28.8836,28.8975,115000.0
2015-04-02 15:55:00,41.37,41.39,41.32,41.34,411800.0,28.8975,28.9115,28.8626,28.8766,411800.0
2015-04-06 09:30:00,41.46,41.73,41.44,41.72,88800.0,28.9604,29.149,28.9464,29.142,88800.0
2015-04-06 09:35:00,41.71,41.77,41.67,41.74,53600.0,29.135,29.1769,29.1071,29.156,53600.0
2015-04-06 09:40:00,41.74,41.78,41.72,41.76,34900.0,29.156,29.1839,29.142,29.17,34900.0
2015-04-06 09:45:00,41.76,41.94,41.75,41.9,42700.0,29.17,29.2957,29.163,29.2678,42700.0
2015-04-06 09:50:00,41.9,42.01,41.9,41.93,31100.0,29.2678,29.3446,29.2678,29.2887,31100.0
2015-04-06 09:55:00,41.94,42.11,41.92,42.1,112100.0,29.2957,29.4144,29.2817,29.4075,112100.0
2015-04-06 10:00:00,42.11,42.21,42.11,42.14,41700.0,29.4144,29.4843,29.4144,29.4354,41700.0
2015-04-06 10:05:00,42.14,42.26,42.14,42.25,47800.0,29.4354,29.5192,29.4354,29.5122,47800.0
2015-04-06 10:10:00,42.26,42.27,42.16,42.19,30600.0,29.5192,29.5262,29.4494,29.4703,30600.0
2015-04-06 10:15:00,42.2,42.23,42.17,42.23,21800.0,29.4773,29.4983,29.4564,29.4983,21800.0
2015-04-06 10:20:00,42.23,42.41,42.23,42.4,72300.0,29.4983,29.624,29.4983,29.617,72300.0
2015-04-06 10:25:00,42.4,42.43,42.37,42.4,44800.0,29.617,29.638,29.5961,29.617,44800.0
2015-04-06 10:30:00,42.41,42.46,42.39,42.4,32000.0,29.624,29.6589,29.61,29.617,32000.0
2015-04-06 10:35:00,42.4,42.45,42.4,42.43,53800.0,29.617,29.6519,29.617,29.638,53800.0
2015-04-06 10:40:00,42.43,42.44,42.36,42.37,47200.0,29.638,29.645,29.5891,29.5961,47200.0
2015-04-06 10:45:00,42.37,42.38,42.32,42.34,38700.0,29.5961,29.603,29.5611,29.5751,38700.0
2015-04-06 10:50:00,42.34,42.45,42.34,42.44,51300.0,29.5751,29.6519,29.5751,29.645,51300.0
2015-04-06 10:55:00,42.44,42.47,42.42,42.47,36000.0,29.645,29.6659,29.631,29.6659,36000.0
2015-04-06 11:00:00,42.48,42.57,42.46,42.52,182900.0,29.6729,29.7358,29.6589,29.7008,182900.0
2015-04-06 11:05:00,42.52,42.55,42.49,42.55,43700.0,29.7008,29.7218,29.6799,29.7218,43700.0
2015-04-06 11:10:00,42.55,42.57,42.51,42.52,23400.0,29.7218,29.7358,29.6938,29.7008,23400.0
2015-04-06 11:15:00,42.52,42.59,42.51,42.59,15300.0,29.7008,29.7497,29.6938,29.7497,15300.0
2015-04-06 11:20:00,42.58,42.64,42.57,42.63,36600.0,29.7427,29.7847,29.7358,29.7777,36600.0
2015-04-06 11:25:00,42.63,42.64,42.58,42.6,26000.0,29.7777,29.7847,29.7427,29.7567,26000.0
2015-04-06 11:30:00,42.6,42.66,42.58,42.65,19300.0,29.7567,29.7986,29.7427,29.7916,19300.0
2015-04-06 11:35:00,42.66,42.78,42.65,42.77,34600.0,29.7986,29.8824,29.7916,29.8755,34600.0
2015-04-06 11:40:00,42.76,42.81,42.75,42.75,24500.0,29.8685,29.9034,29.8615,29.8615,24500.0
2015-04-06 11:45:00,42.74,42.77,42.7,42.7,13200.0,29.8545,29.8755,29.8266,29.8266,13200.0
2015-04-06 11:50:00,42.7,42.7,42.65,42.67,21900.0,29.8266,29.8266,29.7916,29.8056,21900.0
2015-04-06 11:55:00,42.67,42.74,42.66,42.7,25800.0,29.8056,29.8545,29.7986,29.8266,25800.0
2015-04-06 12:00:00,42.7,42.72,42.64,42.64,25800.0,29.8266,29.8405,29.7847,29.7847,25800.0
2015-04-06 12:05:00,42.64,42.64,42.57,42.6,22000.0,29.7847,29.7847,29.7358,29.7567,22000.0
2015-04-06 12:10:00,42.61,42.63,42.58,42.6,30200.0,29.7637,29.7777,29.7427,29.7567,30200.0
2015-04-06 12:15:00,42.6,42.64,42.57,42.63,29400.0,29.7567,29.7847,29.7358,29.7777,29400.0
2015-04-06 12:20:00,42.63,42.69,42.63,42.68,25500.0,29.7777,29.8196,29.7777,29.8126,25500.0
2015-04-06 12:25:00,42.68,42.68,42.63,42.64,32800.0,29.8126,29.8126,29.7777,29.7847,32800.0
2015-04-06 12:30:00,42.64,42.64,42.56,42.56,13200.0,29.7847,29.7847,29.7288,29.7288,13200.0
2015-04-06 12:35:00,42.56,42.61,42.56,42.6,50600.0,29.7288,29.7637,29.7288,29.7567,50600.0
2015-04-06 12:40:00,42.61,42.64,42.6,42.6,25800.0,29.7637,29.7847,29.7567,29.7567,25800.0
2015-04-06 12:45:00,42.6,42.65,42.6,42.65,8600.0,29.7567,29.7916,29.7567,29.7916,8600.0
2015-04-06 12:50:00,42.65,42.67,42.64,42.66,12100.0,29.7916,29.8056,29.7847,29.7986,12100.0
2015-04-06 12:55:00,42.66,42.69,42.63,42.63,11100.0,29.7986,29.8196,29.7777,29.7777,11100.0
2015-04-06 13:00:00,42.64,42.64,42.6,42.61,38500.0,29.7847,29.7847,29.7567,29.7637,38500.0
2015-04-06 13:05:00,42.61,42.62,42.57,42.57,7800.0,29.7637,29.7707,29.7358,29.7358,7800.0
2015-04-06 13:10:00,42.56,42.62,42.56,42.59,38500.0,29.7288,29.7707,29.7288,29.7497,38500.0
2015-04-06 13:15:00,42.59,42.6,42.56,42.6,11600.0,29.7497,29.7567,29.7288,29.7567,11600.0
2015-04-06 13:20:00,42.59,42.61,42.58,42.6,10400.0,29.7497,29.7637,29.7427,29.7567,10400.0
2015-04-06 13:25:00,42.59,42.6,42.55,42.6,15500.0,29.7497,29.7567,29.7218,29.7567,15500.0
2015-04-06 13:30:00,42.6,42.6,42.55,42.55,13000.0,29.7567,29.7567,29.7218,29.7218,13000.0
2015-04-06 13:35:00,42.56,42.58,42.55,42.57,10900.0,29.7288,29.7427,29.7218,29.7358,10900.0
2015-04-06 13:40:00,42.56,42.58,42.56,42.58,12900.0,29.7288,29.7427,29.7288,29.7427,12900.0
2015-04-06 13:45:00,42.58,42.59,42.57,42.58,20600.0,29.7427,29.7497,29.7358,29.7427,20600.0
2015-04-06 13:50:00,42.59,42.59,42.57,42.59,13700.0,29.7497,29.7497,29.7358,29.7497,13700.0
2015-04-06 13:55:00,42.6,42.6,42.57,42.59,25900.0,29.7567,29.7567,29.7358,29.7497,25900.0
2015-04-06 14:00:00,42.59,42.6,42.58,42.59,18100.0,29.7497,29.7567,29.7427,29.7497,18100.0
2015-04-06 14:05:00,42.59,42.6,42.57,42.58,17400.0,29.7497,29.7567,29.7358,29.7427,17400.0
2015-04-06 14:10:00,42.58,42.6,42.58,42.59,40300.0,29.7427,29.7567,29.7427,29.7497,40300.0
2015-04-06 14:15:00,42.59,42.6,42.58,42.59,18100.0,29.7497,29.7567,29.7427,29.7497,18100.0
2015-04-06 14:20:00,42.59,42.59,42.57,42.57,20600.0,29.7497,29.7497,29.7358,29.7358,20600.0
2015-04-06 14:25:00,42.58,42.58,42.5,42.5,33300.0,29.7427,29.7427,29.6869,29.6869,33300.0
2015-04-06 14:30:00,42.51,42.56,42.51,42.55,18500.0,29.6938,29.7288,29.6938,29.7218,18500.0
2015-04-06 14:35:00,42.55,42.58,42.55,42.58,20600.0,29.7218,29.7427,29.7218,29.7427,20600.0
2015-04-06 14:40:00,42.58,42.59,42.57,42.59,129500.0,29.7427,29.7497,29.7358,29.7497,129500.0
2015-04-06 14:45:00,42.58,42.59,42.56,42.57,21600.0,29.7427,29.7497,29.7288,29.7358,21600.0
2015-04-06 14:50:00,42.58,42.58,42.55,42.55,119400.0,29.7427,29.7427,29.7218,29.7218,119400.0
2015-04-06 14:55:00,42.55,42.56,42.54,42.55,11300.0,29.7218,29.7288,29.7148,29.7218,11300.0
2015-04-06 15:00:00,42.55,42.55,42.49,42.5,50700.0,29.7218,29.7218,29.6799,29.6869,50700.0
2015-04-06 15:05:00,42.5,42.5,42.42,42.42,38700.0,29.6869,29.6869,29.631,29.631,38700.0
2015-04-06 15:10:00,42.41,42.42,42.4,42.41,22400.0,29.624,29.631,29.617,29.624,22400.0
2015-04-06 15:15:00,42.41,42.43,42.37,42.41,52100.0,29.624,29.638,29.5961,29.624,52100.0
2015-04-06 15:20:00,42.42,42.43,42.4,42.41,36100.0,29.631,29.638,29.617,29.624,36100.0
2015-04-06 15:25:00,42.41,42.44,42.39,42.39,33500.0,29.624,29.645,29.61,29.61,33500.0
2015-04-06 15:30:00,42.4,42.44,42.38,42.43,35500.0,29.617,29.645,29.603,29.638,35500.0
2015-04-06 15:35:00,42.44,42.44,42.42,42.43,35200.0,29.645,29.645,29.631,29.638,35200.0
2015-04-06 15:40:00,42.43,42.44,42.4,42.43,25600.0,29.638,29.645,29.617,29.638,25600.0
2015-04-06 15:45:00,42.44,42.45,42.41,42.45,31400.0,29.645,29.6519,29.624,29.6519,31400.0
2015-04-06 15:50:00,42.44,42.45,42.42,42.42,54900.0,29.645,29.6519,29.631,29.631,54900.0
2015-04-06 15:55:00,42.42,42.45,42.4,42.41,79100.0,29.631,29.6519,29.617,29.624,79100.0
2015-04-07 09:30:00,42.5,42.5,42.36,42.42,42300.0,29.6869,29.6869,29.5891,29.631,42300.0
2015-04-07 09:35:00,42.4,42.54,42.4,42.5,39100.0,29.617,29.7148,29.617,29.6869,39100.0
2015-04-07 09:40:00,42.49,42.55,42.48,42.5,21700.0,29.6799,29.7218,29.6729,29.6869,21700.0
2015-04-07 09:45:00,42.5,42.55,42.43,42.43,114000.0,29.6869,29.7218,29.638,29.638,114000.0
2015-04-07 09:50:00,42.43,42.43,42.33,42.37,16900.0,29.638,29.638,29.5681,29.5961,16900.0
2015-04-07 09:55:00,42.37,42.38,42.27,42.27,12600.0,29.5961,29.603,29.5262,29.5262,12600.0
2015-04-07 10:00:00,42.28,42.3,42.14,42.16,23400.0,29.5332,29.5472,29.4354,29.4494,23400.0
2015-04-07 10:05:00,42.17,42.19,42.11,42.15,24900.0,29.4564,29.4703,29.4144,29.4424,24900.0
2015-04-07 10:10:00,42.14,42.19,42.11,42.16,18700.0,29.4354,29.4703,29.4144,29.4494,18700.0
2015-04-07 10:15:00,42.15,42.23,42.14,42.21,18400.0,29.4424,29.4983,29.4354,29.4843,18400.0
2015-04-07 10:20:00,42.22,42.22,42.14,42.15,19700.0,29.4913,29.4913,29.4354,29.4424,19700.0
2015-04-07 10:25:00,42.16,42.17,42.14,42.16,14700.0,29.4494,29.4564,29.4354,29.4494,14700.0
2015-04-07 10:30:00,42.16,42.21,42.16,42.17,14100.0,29.4494,29.4843,29.4494,29.4564,14100.0
2015-04-07 10:35:00,42.16,42.21,42.16,42.19,19800.0,29.4494,29.4843,29.4494,29.4703,19800.0
2015-04-07 10:40:00,42.19,42.2,42.15,42.18,12000.0,29.4703,29.4773,29.4424,29.4633,12000.0
2015-04-07 10:45:00,42.18,42.22,42.11,42.11,20200.0,29.4633,29.4913,29.4144,29.4144,20200.0
2015-04-07 10:50:00,42.12,42.15,42.09,42.13,29000.0,29.4214,29.4424,29.4005,29.4284,29000.0
2015-04-07 10:55:00,42.14,42.15,42.08,42.08,14500.0,29.4354,29.4424,29.3935,29.3935,14500.0
2015-04-07 11:00:00,42.08,42.09,42.0,42.0,22400.0,29.3935,29.4005,29.3376,29.3376,22400.0
2015-04-07 11:05:00,42.0,42.04,41.98,41.98,14900.0,29.3376,29.3655,29.3236,29.3236,14900.0
2015-04-07 11:10:00,41.98,42.0,41.96,41.97,13400.0,29.3236,29.3376,29.3097,29.3166,13400.0
2015-04-07 11:15:00,41.96,41.97,41.88,41.91,21200.0,29.3097,29.3166,29.2538,29.2747,21200.0
2015-04-07 11:20:00,41.9,41.91,41.86,41.87,17000.0,29.2678,29.2747,29.2398,29.2468,17000.0
2015-04-07 11:25:00,41.88,41.91,41.87,41.89,16100.0,29.2538,29.2747,29.2468,29.2608,16100.0
2015-04-07 11:30:00,41.9,41.92,41.89,41.91,21600.0,29.2678,29.2817,29.2608,29.2747,21600.0
2015-04-07 11:35:00,41.92,41.92,41.87,41.9,23700.0,29.2817,29.2817,29.2468,29.2678,23700.0
2015-04-07 11:40:00,41.9,41.91,41.88,41.89,52200.0,29.2678,29.2747,29.2538,29.2608,52200.0
2015-04-07 11:45:00,41.89,41.9,41.87,41.88,20100.0,29.2608,29.2678,29.2468,29.2538,20100.0
2015-04-07 11:50:00,41.88,41.89,41.84,41.87,23900.0,29.2538,29.2608,29.2258,29.2468,23900.0
2015-04-07 11:55:00,41.86,41.88,41.84,41.85,13600.0,29.2398,29.2538,29.2258,29.2328,13600.0
2015-04-07 12:00:00,41.85,41.88,41.84,41.88,11800.0,29.2328,29.2538,29.2258,29.2538,11800.0
2015-04-07 12:05:00,41.88,41.89,41.84,41.85,30900.0,29.2538,29.2608,29.2258,29.2328,30900.0
2015-04-07 12:10:00,41.85,41.85,41.8,41.82,17500.0,29.2328,29.2328,29.1979,29.2119,17500.0
2015-04-07 12:15:00,41.82,41.82,41.8,41.8,7600.0,29.2119,29.2119,29.1979,29.1979,7600.0
2015-04-07 12:20:00,41.81,41.85,41.8,41.85,18100.0,29.2049,29.2328,29.1979,29.2328,18100.0
2015-04-07 12:25:00,41.84,41.87,41.84,41.87,23100.0,29.2258,29.2468,29.2258,29.2468,23100.0
2015-04-07 12:30:00,41.87,41.87,41.83,41.85,12800.0,29.2468,29.2468,29.2189,29.2328,12800.0
2015-04-07 12:35:00,41.84,41.86,41.83,41.86,11300.0,29.2258,29.2398,29.2189,29.2398,11300.0
2015-04-07 12:40:00,41.85,41.86,41.81,41.81,13600.0,29.2328,29.2398,29.2049,29.2049,13600.0
2015-04-07 12:45:00,41.81,41.81,41.78,41.78,21400.0,29.2049,29.2049,29.1839,29.1839,21400.0
2015-04-07 12:50:00,41.78,41.79,41.76,41.76,3700.0,29.1839,29.1909,29.17,29.17,3700.0
2015-04-07 12:55:00,41.76,41.79,41.74,41.75,12700.0,29.17,29.1909,29.156,29.163,12700.0
2015-04-07 13:00:00,41.76,41.79,41.75,41.77,14700.0,29.17,29.1909,29.163,29.1769,14700.0
2015-04-07 13:05:00,41.77,41.8,41.77,41.79,5400.0,29.1769,29.1979,29.1769,29.1909,5400.0
2015-04-07 13:10:00,41.79,41.81,41.77,41.8,9300.0,29.1909,29.2049,29.1769,29.1979,9300.0
2015-04-07 13:15:00,41.8,41.84,41.8,41.83,15500.0,29.1979,29.2258,29.1979,29.2189,15500.0
2015-04-07 13:20:00,41.83,41.85,41.82,41.82,8200.0,29.2189,29.2328,29.2119,29.2119,8200.0
2015-04-07 13:25:00,41.83,41.83,41.81,41.83,7200.0,29.2189,29.2189,29.2049,29.2189,7200.0
2015-04-07 13:30:00,41.83,41.84,41.81,41.83,15000.0,29.2189,29.2258,29.2049,29.2189,15000.0
2015-04-07 13:35:00,41.84,41.85,41.82,41.85,24900.0,29.2258,29.2328,29.2119,29.2328,24900.0
2015-04-07 13:40:00,41.85,41.85,41.84,41.84,7900.0,29.2328,29.2328,29.2258,29.2258,7900.0
2015-04-07 13:45:00,41.85,41.9,41.84,41.89,91100.0,29.2328,29.2678,29.2258,29.2608,91100.0
2015-04-07 13:50:00,41.88,41.88,41.85,41.85,37400.0,29.2538,29.2538,29.2328,29.2328,37400.0
2015-04-07 13:55:00,41.85,41.91,41.85,41.9,54700.0,29.2328,29.2747,29.2328,29.2678,54700.0
2015-04-07 14:00:00,41.9,41.91,41.89,41.9,11300.0,29.2678,29.2747,29.2608,29.2678,11300.0
2015-04-07 14:05:00,41.89,41.9,41.86,41.86,25400.0,29.2608,29.2678,29.2398,29.2398,25400.0
2015-04-07 14:10:00,41.86,41.91,41.86,41.91,35700.0,29.2398,29.2747,29.2398,29.2747,35700.0
2015-04-07 14:15:00,41.9,41.91,41.89,41.9,21500.0,29.2678,29.2747,29.2608,29.2678,21500.0
2015-04-07 14:20:00,41.89,41.91,41.88,41.91,19900.0,29.2608,29.2747,29.2538,29.2747,19900.0
2015-04-07 14:25:00,41.91,41.94,41.9,41.93,29300.0,29.2747,29.2957,29.2678,29.2887,29300.0
2015-04-07 14:30:00,41.94,41.99,41.93,41.99,19000.0,29.2957,29.3306,29.2887,29.3306,19000.0
2015-04-07 14:35:00,41.99,42.01,41.97,42.01,24000.0,29.3306,29.3446,29.3166,29.3446,24000.0
2015-04-07 14:40:00,42.02,42.03,41.98,41.99,19500.0,29.3516,29.3586,29.3236,29.3306,19500.0
2015-04-07 14:45:00,41.98,41.99,41.97,41.98,9100.0,29.3236,29.3306,29.3166,29.3236,9100.0
2015-04-07 14:50:00,41.97,42.0,41.96,42.0,29500.0,29.3166,29.3376,29.3097,29.3376,29500.0
2015-04-07 14:55:00,42.0,42.02,41.99,42.0,19600.0,29.3376,29.3516,29.3306,29.3376,19600.0
2015-04-07 15:00:00,41.99,42.03,41.98,42.03,28100.0,29.3306,29.3586,29.3236,29.3586,28100.0
2015-04-07 15:05:00,42.03,42.04,42.02,42.02,37200.0,29.3586,29.3655,29.3516,29.3516,37200.0
2015-04-07 15:10:00,42.02,42.05,42.01,42.04,27600.0,29.3516,29.3725,29.3446,29.3655,27600.0
2015-04-07 15:15:00,42.03,42.05,42.03,42.03,46600.0,29.3586,29.3725,29.3586,29.3586,46600.0
2015-04-07 15:20:00,42.03,42.03,41.98,41.98,24300.0,29.3586,29.3586,29.3236,29.3236,24300.0
2015-04-07 15:25:00,41.98,41.98,41.94,41.95,32100.0,29.3236,29.3236,29.2957,29.3027,32100.0
2015-04-07 15:30:00,41.94,41.97,41.94,41.96,32800.0,29.2957,29.3166,29.2957,29.3097,32800.0
2015-04-07 15:35:00,41.95,41.95,41.89,41.9,33500.0,29.3027,29.3027,29.2608,29.2678,33500.0
2015-04-07 15:40:00,41.89,41.89,41.84,41.89,53700.0,29.2608,29.2608,29.2258,29.2608,53700.0
2015-04-07 15:45:00,41.9,41.92,41.86,41.88,66200.0,29.2678,29.2817,29.2398,29.2538,66200.0
2015-04-07 15:50:00,41.87,41.87,41.8,41.8,52700.0,29.2468,29.2468,29.1979,29.1979,52700.0
2015-04-07 15:55:00,41.81,41.84,41.79,41.83,75000.0,29.2049,29.2258,29.1909,29.2189,75000.0
2015-04-08 09:30:00,41.78,41.99,41.71,41.89,28800.0,29.1839,29.3306,29.135,29.2608,28800.0
2015-04-08 09:35:00,41.9,41.92,41.62,41.69,28700.0,29.2678,29.2817,29.0722,29.1211,28700.0
2015-04-08 09:40:00,41.72,41.73,41.63,41.66,12000.0,29.142,29.149,29.0792,29.1001,12000.0
2015-04-08 09:45:00,41.66,41.68,41.58,41.6,18900.0,29.1001,29.1141,29.0442,29.0582,18900.0
2015-04-08 09:50:00,41.6,41.65,41.57,41.59,18800.0,29.0582,29.0931,29.0372,29.0512,18800.0
2015-04-08 09:55:00,41.6,41.7,41.56,41.69,19100.0,29.0582,29.1281,29.0303,29.1211,19100.0
2015-04-08 10:00:00,41.69,41.75,41.66,41.74,18400.0,29.1211,29.163,29.1001,29.156,18400.0
2015-04-08 10:05:00,41.74,41.77,41.74,41.75,16700.0,29.156,29.1769,29.156,29.163,16700.0
2015-04-08 10:10:00,41.74,41.79,41.73,41.78,12300.0,29.156,29.1909,29.149,29.1839,12300.0
2015-04-08 10:15:00,41.78,41.8,41.75,41.78,11300.0,29.1839,29.1979,29.163,29.1839,11300.0
2015-04-08 10:20:00,41.78,41.82,41.74,41.75,28300.0,29.1839,29.2119,29.156,29.163,28300.0
2015-04-08 10:25:00,41.75,41.77,41.72,41.73,23300.0,29.163,29.1769,29.142,29.149,23300.0
2015-04-08 10:30:00,41.73,41.76,41.71,41.72,28000.0,29.149,29.17,29.135,29.142,28000.0
2015-04-08 10:35:00,41.72,41.72,41.65,41.66,33300.0,29.142,29.142,29.0931,29.1001,33300.0
2015-04-08 10:40:00,41.66,41.67,41.49,41.54,44300.0,29.1001,29.1071,28.9814,29.0163,44300.0
2015-04-08 10:45:00,41.53,41.53,41.46,41.5,10800.0,29.0093,29.0093,28.9604,28.9883,10800.0
2015-04-08 10:50:00,41.51,41.55,41.49,41.51,19100.0,28.9953,29.0233,28.9814,28.9953,19100.0
2015-04-08 10:55:00,41.5,41.53,41.49,41.51,15800.0,28.9883,29.0093,28.9814,28.9953,15800.0
2015-04-08 11:00:00,41.51,41.58,41.49,41.55,23700.0,28.9953,29.0442,28.9814,29.0233,23700.0
2015-04-08 11:05:00,41.55,41.58,41.54,41.57,15500.0,29.0233,29.0442,29.0163,29.0372,15500.0
2015-04-08 11:10:00,41.58,41.65,41.58,41.65,12700.0,29.0442,29.0931,29.0442,29.0931,12700.0
2015-04-08 11:15:00,41.65,41.68,41.63,41.66,14400.0,29.0931,29.1141,29.0792,29.1001,14400.0
2015-04-08 11:20:00,41.66,41.66,41.63,41.64,16000.0,29.1001,29.1001,29.0792,29.0861,16000.0
2015-04-08 11:25:00,41.64,41.69,41.62,41.68,28600.0,29.0861,29.1211,29.0722,29.1141,28600.0
2015-04-08 11:30:00,41.68,41.72,41.64,41.65,24900.0,29.1141,29.142,29.0861,29.0931,24900.0
2015-04-08 11:35:00,41.65,41.7,41.64,41.7,21800.0,29.0931,29.1281,29.0861,29.1281,21800.0
2015-04-08 11:40:00,41.71,41.84,41.71,41.84,22600.0,29.135,29.2258,29.135,29.2258,22600.0
2015-04-08 11:45:00,41.83,41.83,41.67,41.68,23900.0,29.2189,29.2189,29.1071,29.1141,23900.0
2015-04-08 11:50:00,41.68,41.69,41.58,41.59,15700.0,29.1141,29.1211,29.0442,29.0512,15700.0
2015-04-08 11:55:00,41.59,41.64,41.59,41.63,11400.0,29.0512,29.0861,29.0512,29.0792,11400.0
2015-04-08 12:00:00,41.63,41.67,41.62,41.62,15100.0,29.0792,29.1071,29.0722,29.0722,15100.0
2015-04-08 12:05:00,41.62,41.64,41.61,41.62,14300.0,29.0722,29.0861,29.0652,29.0722,14300.0
2015-04-08 12:10:00,41.63,41.64,41.62,41.63,9100.0,29.0792,29.0861,29.0722,29.0792,9100.0
2015-04-08 12:15:00,41.63,41.67,41.61,41.66,11000.0,29.0792,29.1071,29.0652,29.1001,11000.0
2015-04-08 12:20:00,41.67,41.68,41.65,41.65,13700.0,29.1071,29.1141,29.0931,29.0931,13700.0
2015-04-08 12:25:00,41.65,41.67,41.59,41.59,21000.0,29.0931,29.1071,29.0512,29.0512,21000.0
2015-04-08 12:30:00,41.59,41.65,41.59,41.62,19500.0,29.0512,29.0931,29.0512,29.0722,19500.0
2015-04-08 12:35:00,41.63,41.64,41.59,41.6,10400.0,29.0792,29.0861,29.0512,29.0582,10400.0
2015-04-08 12:40:00,41.6,41.69,41.6,41.68,11800.0,29.0582,29.1211,29.0582,29.1141,11800.0
2015-04-08 12:45:00,41.68,41.73,41.68,41.72,7000.0,29.1141,29.149,29.1141,29.142,7000.0
2015-04-08 12:50:00,41.71,41.71,41.67,41.69,9800.0,29.135,29.135,29.1071,29.1211,9800.0
2015-04-08 12:55:00,41.7,41.71,41.69,41.69,4100.0,29.1281,29.135,29.1211,29.1211,4100.0
2015-04-08 13:00:00,41.69,41.74,41.69,41.73,11700.0,29.1211,29.156,29.1211,29.149,11700.0
2015-04-08 13:05:00,41.72,41.77,41.72,41.75,7900.0,29.142,29.1769,29.142,29.163,7900.0
2015-04-08 13:10:00,41.76,41.78,41.68,41.68,8700.0,29.17,29.1839,29.1141,29.1141,8700.0
2015-04-08 13:15:00,41.68,41.68,41.62,41.62,12200.0,29.1141,29.1141,29.0722,29.0722,12200.0
2015-04-08 13:20:00,41.63,41.65,41.61,41.63,10200.0,29.0792,29.0931,29.0652,29.0792,10200.0
2015-04-08 13:25:00,41.64,41.67,41.64,41.66,8400.0,29.0861,29.1071,29.0861,29.1001,8400.0
2015-04-08 13:30:00,41.67,41.68,41.65,41.65,6400.0,29.1071,29.1141,29.0931,29.0931,6400.0
2015-04-08 13:35:00,41.66,41.66,41.64,41.66,7600.0,29.1001,29.1001,29.0861,29.1001,7600.0
2015-04-08 13:40:00,41.66,41.66,41.62,41.64,11100.0,29.1001,29.1001,29.0722,29.0861,11100.0
2015-04-08 13:45:00,41.63,41.7,41.63,41.7,12200.0,29.0792,29.1281,29.0792,29.1281,12200.0
2015-04-08 13:50:00,41.7,41.75,41.7,41.75,6100.0,29.1281,29.163,29.1281,29.163,6100.0
2015-04-08 13:55:00,41.76,41.76,41.71,41.73,10500.0,29.17,29.17,29.135,29.149,10500.0
2015-04-08 14:00:00,41.73,41.73,41.61,41.62,15000.0,29.149,29.149,29.0652,29.0722,15000.0
2015-04-08 14:05:00,41.64,41.66,41.53,41.53,12000.0,29.0861,29.1001,29.0093,29.0093,12000.0
2015-04-08 14:10:00,41.53,41.7,41.52,41.69,16900.0,29.0093,29.1281,29.0023,29.1211,16900.0
2015-04-08 14:15:00,41.68,41.75,41.67,41.69,18600.0,29.1141,29.163,29.1071,29.1211,18600.0
2015-04-08 14:20:00,41.7,41.77,41.7,41.74,9800.0,29.1281,29.1769,29.1281,29.156,9800.0
2015-04-08 14:25:00,41.74,41.75,41.71,41.72,6400.0,29.156,29.163,29.135,29.142,6400.0
2015-04-08 14:30:00,41.72,41.78,41.72,41.76,32400.0,29.142,29.1839,29.142,29.17,32400.0
2015-04-08 14:35:00,41.77,41.79,41.74,41.77,16800.0,29.1769,29.1909,29.156,29.1769,16800.0
2015-04-08 14:40:00,41.76,41.77,41.72,41.77,45400.0,29.17,29.1769,29.142,29.1769,45400.0
2015-04-08 14:45:00,41.77,41.84,41.75,41.84,20900.0,29.1769,29.2258,29.163,29.2258,20900.0
2015-04-08 14:50:00,41.83,41.85,41.73,41.73,17400.0,29.2189,29.2328,29.149,29.149,17400.0
2015-04-08 14:55:00,41.74,41.79,41.74,41.79,11200.0,29.156,29.1909,29.156,29.1909,11200.0
2015-04-08 15:00:00,41.79,41.81,41.75,41.79,27800.0,29.1909,29.2049,29.163,29.1909,27800.0
2015-04-08 15:05:00,41.79,41.8,41.73,41.73,16700.0,29.1909,29.1979,29.149,29.149,16700.0
2015-04-08 15:10:00,41.73,41.74,41.64,41.64,21300.0,29.149,29.156,29.0861,29.0861,21300.0
2015-04-08 15:15:00,41.65,41.68,41.63,41.64,25700.0,29.0931,29.1141,29.0792,29.0861,25700.0
2015-04-08 15:20:00,41.64,41.65,41.62,41.64,27100.0,29.0861,29.0931,29.0722,29.0861,27100.0
2015-04-08 15:25:00,41.65,41.69,41.64,41.65,26900.0,29.0931,29.1211,29.0861,29.0931,26900.0
2015-04-08 15:30:00,41.65,41.65,41.6,41.62,22000.0,29.0931,29.0931,29.0582,29.0722,22000.0
2015-04-08 15:35:00,41.62,41.65,41.6,41.64,19300.0,29.0722,29.0931,29.0582,29.0861,19300.0
2015-04-08 15:40:00,41.64,41.69,41.63,41.65,45900.0,29.0861,29.1211,29.0792,29.0931,45900.0
2015-04-08 15:45:00,41.65,41.68,41.6,41.61,84100.0,29.0931,29.1141,29.0582,29.0652,84100.0
2015-04-08 15:50:00,41.62,41.65,41.61,41.65,63200.0,29.0722,29.0931,29.0652,29.0931,63200.0
2015-04-08 15:55:00,41.65,41.71,41.64,41.7,122200.0,29.0931,29.135,29.0861,29.1281,122200.0
2015-04-09 09:30:00,41.62,41.67,41.4,41.62,22700.0,29.0722,29.1071,28.9185,29.0722,22700.0
2015-04-09 09:35:00,41.64,41.66,41.48,41.54,31700.0,29.0861,29.1001,28.9744,29.0163,31700.0
2015-04-09 09:40:00,41.54,41.54,41.41,41.41,23600.0,29.0163,29.0163,28.9255,28.9255,23600.0
2015-04-09 09:45:00,41.41,41.46,41.29,41.31,34300.0,28.9255,28.9604,28.8417,28.8556,34300.0
2015-04-09 09:50:00,41.3,41.33,41.22,41.3,35900.0,28.8486,28.8696,28.7928,28.8486,35900.0
2015-04-09 09:55:00,41.29,41.34,41.25,41.33,23300.0,28.8417,28.8766,28.8137,28.8696,23300.0
2015-04-09 10:00:00,41.36,41.54,41.33,41.49,17300.0,28.8906,29.0163,28.8696,28.9814,17300.0
2015-04-09 10:05:00,41.48,41.48,41.4,41.4,18000.0,28.9744,28.9744,28.9185,28.9185,18000.0
2015-04-09 10:10:00,41.39,41.52,41.36,41.5,21300.0,28.9115,29.0023,28.8906,28.9883,21300.0
2015-04-09 10:15:00,41.5,41.52,41.45,41.47,30100.0,28.9883,29.0023,28.9534,28.9674,30100.0
2015-04-09 10:20:00,41.47,41.48,41.41,41.42,18100.0,28.9674,28.9744,28.9255,28.9325,18100.0
2015-04-09 10:25:00,41.42,41.45,41.36,41.44,26300.0,28.9325,28.9534,28.8906,28.9464,26300.0
2015-04-09 10:30:00,41.43,41.44,41.39,41.43,28600.0,28.9395,28.9464,28.9115,28.9395,28600.0
2015-04-09 10:35:00,41.43,41.43,41.31,41.36,29000.0,28.9395,28.9395,28.8556,28.8906,29000.0
2015-04-09 10:40:00,41.36,41.41,41.34,41.41,39500.0,28.8906,28.9255,28.8766,28.9255,39500.0
2015-04-09 10:45:00,41.41,41.41,41.36,41.37,21900.0,28.9255,28.9255,28.8906,28.8975,21900.0
2015-04-09 10:50:00,41.37,41.42,41.36,41.4,19600.0,28.8975,28.9325,28.8906,28.9185,19600.0
2015-04-09 10:55:00,41.4,41.48,41.37,41.46,19000.0,28.9185,28.9744,28.8975,28.9604,19000.0
2015-04-09 11:00:00,41.45,41.46,41.42,41.44,24400.0,28.9534,28.9604,28.9325,28.9464,24400.0
2015-04-09 11:05:00,41.45,41.46,41.43,41.45,17000.0,28.9534,28.9604,28.9395,28.9534,17000.0
2015-04-09 11:10:00,41.44,41.48,41.42,41.47,16200.0,28.9464,28.9744,28.9325,28.9674,16200.0
2015-04-09 11:15:00,41.47,41.47,41.38,41.39,15000.0,28.9674,28.9674,28.9045,28.9115,15000.0
2015-04-09 11:20:00,41.4,41.4,41.35,41.37,16200.0,28.9185,28.9185,28.8836,28.8975,16200.0
2015-04-09 11:25:00,41.38,41.44,41.37,41.44,15500.0,28.9045,28.9464,28.8975,28.9464,15500.0
2015-04-09 11:30:00,41.44,41.51,41.44,41.5,17700.0,28.9464,28.9953,28.9464,28.9883,17700.0
2015-04-09 11:35:00,41.51,41.56,41.49,41.51,18100.0,28.9953,29.0303,28.9814,28.9953,18100.0
2015-04-09 11:40:00,41.51,41.57,41.5,41.55,18100.0,28.9953,29.0372,28.9883,29.0233,18100.0
2015-04-09 11:45:00,41.56,41.56,41.46,41.46,13800.0,29.0303,29.0303,28.9604,28.9604,13800.0
2015-04-09 11:50:00,41.46,41.49,41.41,41.42,16600.0,28.9604,28.9814,28.9255,28.9325,16600.0
2015-04-09 11:55:00,41.42,41.44,41.37,41.39,10300.0,28.9325,28.9464,28.8975,28.9115,10300.0
2015-04-09 12:00:00,41.39,41.4,41.38,41.39,12500.0,28.9115,28.9185,28.9045,28.9115,12500.0
2015-04-09 12:05:00,41.38,41.38,41.32,41.33,13200.0,28.9045,28.9045,28.8626,28.8696,13200.0
2015-04-09 12:10:00,41.33,41.33,41.29,41.3,11700.0,28.8696,28.8696,28.8417,28.8486,11700.0
2015-04-09 12:15:00,41.31,41.4,41.31,41.39,23900.0,28.8556,28.9185,28.8556,28.9115,23900.0
2015-04-09 12:20:00,41.39,41.42,41.37,41.42,12000.0,28.9115,28.9325,28.8975,28.9325,12000.0
2015-04-09 12:25:00,41.43,41.48,41.43,41.46,13000.0,28.9395,28.9744,28.9395,28.9604,13000.0
2015-04-09 12:30:00,41.46,41.5,41.45,41.5,12200.0,28.9604,28.9883,28.9534,28.9883,12200.0
2015-04-09 12:35:00,41.5,41.5,41.47,41.48,12000.0,28.9883,28.9883,28.9674,28.9744,12000.0
2015-04-09 12:40:00,41.47,41.51,41.46,41.47,18900.0,28.9674,28.9953,28.9604,28.9674,18900.0
2015-04-09 12:45:00,41.47,41.52,41.44,41.51,43000.0,28.9674,29.0023,28.9464,28.9953,43000.0
2015-04-09 12:50:00,41.5,41.54,41.49,41.54,16400.0,28.9883,29.0163,28.9814,29.0163,16400.0
2015-04-09 12:55:00,41.55,41.58,41.54,41.58,16500.0,29.0233,29.0442,29.0163,29.0442,16500.0
2015-04-09 13:00:00,41.59,41.6,41.5,41.53,21400.0,29.0512,29.0582,28.9883,29.0093,21400.0
2015-04-09 13:05:00,41.53,41.56,41.5,41.55,20900.0,29.0093,29.0303,28.9883,29.0233,20900.0
2015-04-09 13:10:00,41.56,41.58,41.54,41.57,11000.0,29.0303,29.0442,29.0163,29.0372,11000.0
2015-04-09 13:15:00,41.57,41.59,41.56,41.59,12900.0,29.0372,29.0512,29.0303,29.0512,12900.0
2015-04-09 13:20:00,41.6,41.62,41.58,41.59,18800.0,29.0582,29.0722,29.0442,29.0512,18800.0
2015-04-09 13:25:00,41.59,41.6,41.58,41.6,12300.0,29.0512,29.0582,29.0442,29.0582,12300.0
2015-04-09 13:30:00,41.59,41.6,41.53,41.53,14200.0,29.0512,29.0582,29.0093,29.0093,14200.0
2015-04-09 13:35:00,41.52,41.56,41.51,41.53,31400.0,29.0023,29.0303,28.9953,29.0093,31400.0
2015-04-09 13:40:00,41.52,41.53,41.48,41.48,16700.0,29.0023,29.0093,28.9744,28.9744,16700.0
2015-04-09 13:45:00,41.48,41.5,41.46,41.47,15800.0,28.9744,28.9883,28.9604,28.9674,15800.0
2015-04-09 13:50:00,41.47,41.48,41.46,41.47,7500.0,28.9674,28.9744,28.9604,28.9674,7500.0
2015-04-09 13:55:00,41.46,41.46,41.43,41.43,16900.0,28.9604,28.9604,28.9395,28.9395,16900.0
2015-04-09 14:00:00,41.42,41.42,41.35,41.37,27700.0,28.9325,28.9325,28.8836,28.8975,27700.0
2015-04-09 14:05:00,41.37,41.38,41.33,41.36,17900.0,28.8975,28.9045,28.8696,28.8906,17900.0
2015-04-09 14:10:00,41.36,41.38,41.34,41.34,18400.0,28.8906,28.9045,28.8766,28.8766,18400.0
2015-04-09 14:15:00,41.35,41.36,41.3,41.3,12400.0,28.8836,28.8906,28.8486,28.8486,12400.0
2015-04-09 14:20:00,41.3,41.3,41.22,41.27,26700.0,28.8486,28.8486,28.7928,28.8277,26700.0
2015-04-09 14:25:00,41.28,41.29,41.21,41.21,11800.0,28.8347,28.8417,28.7858,28.7858,11800.0
2015-04-09 14:30:00,41.22,41.24,41.21,41.23,7600.0,28.7928,28.8067,28.7858,28.7997,7600.0
2015-04-09 14:35:00,41.23,41.29,41.23,41.29,29600.0,28.7997,28.8417,28.7997,28.8417,29600.0
2015-04-09 14:40:00,41.3,41.31,41.26,41.27,17100.0,28.8486,28.8556,28.8207,28.8277,17100.0
2015-04-09 14:45:00,41.27,41.27,41.2,41.21,20200.0,28.8277,28.8277,28.7788,28.7858,20200.0
2015-04-09 14:50:00,41.2,41.22,41.2,41.22,21800.0,28.7788,28.7928,28.7788,28.7928,21800.0
2015-04-09 14:55:00,41.21,41.25,41.21,41.23,24900.0,28.7858,28.8137,28.7858,28.7997,24900.0
2015-04-09 15:00:00,41.24,41.31,41.24,41.29,33600.0,28.8067,28.8556,28.8067,28.8417,33600.0
2015-04-09 15:05:00,41.29,41.3,41.26,41.27,29200.0,28.8417,28.8486,28.8207,28.8277,29200.0
2015-04-09 15:10:00,41.28,41.42,41.27,41.39,53100.0,28.8347,28.9325,28.8277,28.9115,53100.0
2015-04-09 15:15:00,41.39,41.39,41.33,41.33,26700.0,28.9115,28.9115,28.8696,28.8696,26700.0
2015-04-09 15:20:00,41.34,41.35,41.29,41.32,43700.0,28.8766,28.8836,28.8417,28.8626,43700.0
2015-04-09 15:25:00,41.31,41.36,41.28,41.35,34500.0,28.8556,28.8906,28.8347,28.8836,34500.0
2015-04-09 15:30:00,41.35,41.35,41.25,41.25,40300.0,28.8836,28.8836,28.8137,28.8137,40300.0
2015-04-09 15:35:00,41.25,41.29,41.25,41.27,42600.0,28.8137,28.8417,28.8137,28.8277,42600.0
2015-04-09 15:40:00,41.28,41.3,41.25,41.27,39800.0,28.8347,28.8486,28.8137,28.8277,39800.0
2015-04-09 15:45:00,41.26,41.27,41.21,41.27,86200.0,28.8207,28.8277,28.7858,28.8277,86200.0
2015-04-09 15:50:00,41.26,41.3,41.25,41.26,84700.0,28.8207,28.8486,28.8137,28.8207,84700.0
2015-04-09 15:55:00,41.26,41.29,41.24,41.28,155700.0,28.8207,28.8417,28.8067,28.8347,155700.0
2015-04-10 09:30:00,41.34,41.7,41.28,41.66,62500.0,28.8766,29.1281,28.8347,29.1001,62500.0
2015-04-10 09:35:00,41.68,41.68,41.59,41.63,20200.0,29.1141,29.1141,29.0512,29.0792,20200.0
2015-04-10 09:40:00,41.66,41.7,41.6,41.63,13600.0,29.1001,29.1281,29.0582,29.0792,13600.0
2015-04-10 09:45:00,41.62,41.63,41.56,41.59,13200.0,29.0722,29.0792,29.0303,29.0512,13200.0
2015-04-10 09:50:00,41.59,41.59,41.44,41.47,20400.0,29.0512,29.0512,28.9464,28.9674,20400.0
2015-04-10 09:55:00,41.46,41.48,41.42,41.48,8100.0,28.9604,28.9744,28.9325,28.9744,8100.0
2015-04-10 10:00:00,41.47,41.56,41.45,41.53,17200.0,28.9674,29.0303,28.9534,29.0093,17200.0
2015-04-10 10:05:00,41.52,41.61,41.51,41.61,16700.0,29.0023,29.0652,28.9953,29.0652,16700.0
2015-04-10 10:10:00,41.61,41.67,41.58,41.66,18600.0,29.0652,29.1071,29.0442,29.1001,18600.0
2015-04-10 10:15:00,41.66,41.72,41.64,41.72,28500.0,29.1001,29.142,29.0861,29.142,28500.0
2015-04-10 10:20:00,41.72,41.76,41.7,41.74,23700.0,29.142,29.17,29.1281,29.156,23700.0
2015-04-10 10:25:00,41.74,41.75,41.71,41.72,21800.0,29.156,29.163,29.135,29.142,21800.0
2015-04-10 10:30:00,41.72,41.78,41.72,41.77,20200.0,29.142,29.1839,29.142,29.1769,20200.0
2015-04-10 10:35:00,41.77,41.85,41.76,41.84,18200.0,29.1769,29.2328,29.17,29.2258,18200.0
2015-04-10 10:40:00,41.84,41.93,41.83,41.92,24500.0,29.2258,29.2887,29.2189,29.2817,24500.0
2015-04-10 10:45:00,41.92,41.97,41.91,41.93,17900.0,29.2817,29.3166,29.2747,29.2887,17900.0
2015-04-10 10:50:00,41.94,41.98,41.88,41.89,20300.0,29.2957,29.3236,29.2538,29.2608,20300.0
2015-04-10 10:55:00,41.88,41.88,41.79,41.79,12300.0,29.2538,29.2538,29.1909,29.1909,12300.0
2015-04-10 11:00:00,41.79,41.84,41.79,41.84,13200.0,29.1909,29.2258,29.1909,29.2258,13200.0
2015-04-10 11:05:00,41.84,41.88,41.82,41.82,10000.0,29.2258,29.2538,29.2119,29.2119,10000.0
2015-04-10 11:10:00,41.82,41.89,41.82,41.84,9900.0,29.2119,29.2608,29.2119,29.2258,9900.0
2015-04-10 11:15:00,41.84,41.85,41.8,41.81,10400.0,29.2258,29.2328,29.1979,29.2049,10400.0
2015-04-10 11:20:00,41.81,41.86,41.8,41.8,10200.0,29.2049,29.2398,29.1979,29.1979,10200.0
2015-04-10 11:25:00,41.8,41.83,41.79,41.81,88300.0,29.1979,29.2189,29.1909,29.2049,88300.0
2015-04-10 11:30:00,41.81,41.84,41.8,41.82,12400.0,29.2049,29.2258,29.1979,29.2119,12400.0
2015-04-10 11:35:00,41.82,41.84,41.8,41.82,13800.0,29.2119,29.2258,29.1979,29.2119,13800.0
2015-04-10 11:40:00,41.82,41.84,41.8,41.81,21900.0,29.2119,29.2258,29.1979,29.2049,21900.0
2015-04-10 11:45:00,41.81,41.85,41.81,41.81,11300.0,29.2049,29.2328,29.2049,29.2049,11300.0
2015-04-10 11:50:00,41.81,41.85,41.8,41.83,17800.0,29.2049,29.2328,29.1979,29.2189,17800.0
2015-04-10 11:55:00,41.84,41.84,41.8,41.81,14600.0,29.2258,29.2258,29.1979,29.2049,14600.0
2015-04-10 12:00:00,41.81,41.84,41.8,41.8,11400.0,29.2049,29.2258,29.1979,29.1979,11400.0
2015-04-10 12:05:00,41.8,41.83,41.79,41.8,18700.0,29.1979,29.2189,29.1909,29.1979,18700.0
2015-04-10 12:10:00,41.8,41.81,41.79,41.8,22900.0,29.1979,29.2049,29.1909,29.1979,22900.0
2015-04-10 12:15:00,41.8,41.83,41.8,41.81,12100.0,29.1979,29.2189,29.1979,29.2049,12100.0
2015-04-10 12:20:00,41.81,41.83,41.8,41.82,10900.0,29.2049,29.2189,29.1979,29.2119,10900.0
2015-04-10 12:25:00,41.83,41.83,41.79,41.8,25000.0,29.2189,29.2189,29.1909,29.1979,25000.0
2015-04-10 12:30:00,41.8,41.81,41.79,41.81,13900.0,29.1979,29.2049,29.1909,29.2049,13900.0
2015-04-10 12:35:00,41.81,41.84,41.79,41.83,14200.0,29.2049,29.2258,29.1909,29.2189,14200.0
2015-04-10 12:40:00,41.84,41.84,41.79,41.8,10300.0,29.2258,29.2258,29.1909,29.1979,10300.0
2015-04-10 12:45:00,41.81,41.81,41.79,41.8,17100.0,29.2049,29.2049,29.1909,29.1979,17100.0
2015-04-10 12:50:00,41.8,41.81,41.79,41.79,8200.0,29.1979,29.2049,29.1909,29.1909,8200.0
2015-04-10 12:55:00,41.8,41.81,41.79,41.8,11800.0,29.1979,29.2049,29.1909,29.1979,11800.0
2015-04-10 13:00:00,41.8,41.83,41.8,41.82,12000.0,29.1979,29.2189,29.1979,29.2119,12000.0
2015-04-10 13:05:00,41.83,41.86,41.8,41.84,15800.0,29.2189,29.2398,29.1979,29.2258,15800.0
2015-04-10 13:10:00,41.84,41.85,41.82,41.82,8500.0,29.2258,29.2328,29.2119,29.2119,8500.0
2015-04-10 13:15:00,41.82,41.83,41.81,41.81,16000.0,29.2119,29.2189,29.2049,29.2049,16000.0
2015-04-10 13:20:00,41.82,41.83,41.75,41.76,85400.0,29.2119,29.2189,29.163,29.17,85400.0
2015-04-10 13:25:00,41.76,41.78,41.73,41.75,20500.0,29.17,29.1839,29.149,29.163,20500.0
2015-04-10 13:30:00,41.76,41.78,41.73,41.73,12600.0,29.17,29.1839,29.149,29.149,12600.0
2015-04-10 13:35:00,41.74,41.76,41.73,41.75,9700.0,29.156,29.17,29.149,29.163,9700.0
2015-04-10 13:40:00,41.74,41.78,41.74,41.75,11100.0,29.156,29.1839,29.156,29.163,11100.0
2015-04-10 13:45:00,41.75,41.78,41.75,41.75,10900.0,29.163,29.1839,29.163,29.163,10900.0
2015-04-10 13:50:00,41.75,41.77,41.72,41.73,10000.0,29.163,29.1769,29.142,29.149,10000.0
2015-04-10 13:55:00,41.73,41.73,41.66,41.68,12600.0,29.149,29.149,29.1001,29.1141,12600.0
2015-04-10 14:00:00,41.68,41.69,41.67,41.67,5800.0,29.1141,29.1211,29.1071,29.1071,5800.0
2015-04-10 14:05:00,41.68,41.69,41.63,41.67,15500.0,29.1141,29.1211,29.0792,29.1071,15500.0
2015-04-10 14:10:00,41.68,41.71,41.67,41.7,9500.0,29.1141,29.135,29.1071,29.1281,9500.0
2015-04-10 14:15:00,41.7,41.7,41.64,41.64,17200.0,29.1281,29.1281,29.0861,29.0861,17200.0
2015-04-10 14:20:00,41.64,41.64,41.6,41.63,10000.0,29.0861,29.0861,29.0582,29.0792,10000.0
2015-04-10 14:25:00,41.63,41.65,41.61,41.64,9800.0,29.0792,29.0931,29.0652,29.0861,9800.0
2015-04-10 14:30:00,41.64,41.65,41.61,41.62,11300.0,29.0861,29.0931,29.0652,29.0722,11300.0
2015-04-10 14:35:00,41.62,41.64,41.61,41.62,12200.0,29.0722,29.0861,29.0652,29.0722,12200.0
2015-04-10 14:40:00,41.62,41.64,41.59,41.64,13700.0,29.0722,29.0861,29.0512,29.0861,13700.0
2015-04-10 14:45:00,41.64,41.64,41.61,41.63,14400.0,29.0861,29.0861,29.0652,29.0792,14400.0
2015-04-10 14:50:00,41.64,41.64,41.57,41.59,23100.0,29.0861,29.0861,29.0372,29.0512,23100.0
2015-04-10 14:55:00,41.6,41.62,41.59,41.6,15400.0,29.0582,29.0722,29.0512,29.0582,15400.0
2015-04-10 15:00:00,41.61,41.63,41.6,41.63,14700.0,29.0652,29.0792,29.0582,29.0792,14700.0
2015-04-10 15:05:00,41.63,41.65,41.62,41.62,14800.0,29.0792,29.0931,29.0722,29.0722,14800.0
2015-04-10 15:10:00,41.63,41.64,41.59,41.6,20000.0,29.0792,29.0861,29.0512,29.0582,20000.0
2015-04-10 15:15:00,41.6,41.6,41.52,41.54,25800.0,29.0582,29.0582,29.0023,29.0163,25800.0
2015-04-10 15:20:00,41.54,41.55,41.52,41.54,12400.0,29.0163,29.0233,29.0023,29.0163,12400.0
2015-04-10 15:25:00,41.54,41.59,41.54,41.58,18900.0,29.0163,29.0512,29.0163,29.0442,18900.0
2015-04-10 15:30:00,41.59,41.61,41.57,41.61,20200.0,29.0512,29.0652,29.0372,29.0652,20200.0
2015-04-10 15:35:00,41.61,41.62,41.58,41.61,27600.0,29.0652,29.0722,29.0442,29.0652,27600.0
2015-04-10 15:40:00,41.61,41.65,41.61,41.64,37200.0,29.0652,29.0931,29.0652,29.0861,37200.0
2015-04-10 15:45:00,41.65,41.67,41.64,41.64,33300.0,29.0931,29.1071,29.0861,29.0861,33300.0
2015-04-10 15:50:00,41.64,41.65,41.64,41.65,27200.0,29.0861,29.0931,29.0861,29.0931,27200.0
2015-04-10 15:55:00,41.65,41.67,41.64,41.66,86700.0,29.0931,29.1071,29.0861,29.1001,86700.0
2015-04-13 09:30:00,41.59,41.71,41.49,41.51,18000.0,29.0512,29.135,28.9814,28.9953,18000.0
2015-04-13 09:35:00,41.52,41.54,41.45,41.48,7700.0,29.0023,29.0163,28.9534,28.9744,7700.0
2015-04-13 09:40:00,41.46,41.47,41.41,41.42,12900.0,28.9604,28.9674,28.9255,28.9325,12900.0
2015-04-13 09:45:00,41.42,41.42,41.38,41.38,12000.0,28.9325,28.9325,28.9045,28.9045,12000.0
2015-04-13 09:50:00,41.38,41.41,41.36,41.38,8400.0,28.9045,28.9255,28.8906,28.9045,8400.0
2015-04-13 09:55:00,41.38,41.41,41.36,41.36,5600.0,28.9045,28.9255,28.8906,28.8906,5600.0
2015-04-13 10:00:00,41.36,41.37,41.32,41.35,12100.0,28.8906,28.8975,28.8626,28.8836,12100.0
2015-04-13 10:05:00,41.35,41.36,41.31,41.31,8900.0,28.8836,28.8906,28.8556,28.8556,8900.0
2015-04-13 10:10:00,41.31,41.32,41.27,41.27,13200.0,28.8556,28.8626,28.8277,28.8277,13200.0
2015-04-13 10:15:00,41.26,41.29,41.25,41.28,13200.0,28.8207,28.8417,28.8137,28.8347,13200.0
2015-04-13 10:20:00,41.28,41.35,41.28,41.35,5700.0,28.8347,28.8836,28.8347,28.8836,5700.0
2015-04-13 10:25:00,41.34,41.35,41.33,41.33,11600.0,28.8766,28.8836,28.8696,28.8696,11600.0
2015-04-13 10:30:00,41.33,41.37,41.32,41.33,14200.0,28.8696,28.8975,28.8626,28.8696,14200.0
2015-04-13 10:35:00,41.33,41.35,41.3,41.33,14600.0,28.8696,28.8836,28.8486,28.8696,14600.0
2015-04-13 10:40:00,41.32,41.32,41.29,41.29,8100.0,28.8626,28.8626,28.8417,28.8417,8100.0
2015-04-13 10:45:00,41.3,41.36,41.29,41.35,17300.0,28.8486,28.8906,28.8417,28.8836,17300.0
2015-04-13 10:50:00,41.35,41.4,41.34,41.4,7100.0,28.8836,28.9185,28.8766,28.9185,7100.0
2015-04-13 10:55:00,41.4,41.43,41.35,41.36,14500.0,28.9185,28.9395,28.8836,28.8906,14500.0
2015-04-13 11:00:00,41.36,41.44,41.36,41.43,15400.0,28.8906,28.9464,28.8906,28.9395,15400.0
2015-04-13 11:05:00,41.44,41.46,41.43,41.46,7700.0,28.9464,28.9604,28.9395,28.9604,7700.0
2015-04-13 11:10:00,41.46,41.49,41.46,41.49,9700.0,28.9604,28.9814,28.9604,28.9814,9700.0
2015-04-13 11:15:00,41.5,41.51,41.41,41.41,13400.0,28.9883,28.9953,28.9255,28.9255,13400.0
2015-04-13 11:20:00,41.41,41.42,41.4,41.4,9500.0,28.9255,28.9325,28.9185,28.9185,9500.0
2015-04-13 11:25:00,41.41,41.44,41.4,41.4,12000.0,28.9255,28.9464,28.9185,28.9185,12000.0
2015-04-13 11:30:00,41.4,41.42,41.35,41.42,8800.0,28.9185,28.9325,28.8836,28.9325,8800.0
2015-04-13 11:35:00,41.42,41.44,41.39,41.39,9400.0,28.9325,28.9464,28.9115,28.9115,9400.0
2015-04-13 11:40:00,41.38,41.39,41.36,41.37,5600.0,28.9045,28.9115,28.8906,28.8975,5600.0
2015-04-13 11:45:00,41.38,41.38,41.32,41.32,6700.0,28.9045,28.9045,28.8626,28.8626,6700.0
2015-04-13 11:50:00,41.32,41.33,41.29,41.32,15800.0,28.8626,28.8696,28.8417,28.8626,15800.0
2015-04-13 11:55:00,41.32,41.32,41.27,41.27,5700.0,28.8626,28.8626,28.8277,28.8277,5700.0
2015-04-13 12:00:00,41.28,41.3,41.27,41.29,7700.0,28.8347,28.8486,28.8277,28.8417,7700.0
2015-04-13 12:05:00,41.3,41.31,41.29,41.29,16100.0,28.8486,28.8556,28.8417,28.8417,16100.0
2015-04-13 12:10:00,41.29,41.29,41.22,41.23,10400.0,28.8417,28.8417,28.7928,28.7997,10400.0
2015-04-13 12:15:00,41.23,41.24,41.21,41.21,24500.0,28.7997,28.8067,28.7858,28.7858,24500.0
2015-04-13 12:20:00,41.21,41.21,41.18,41.19,8800.0,28.7858,28.7858,28.7648,28.7718,8800.0
2015-04-13 12:25:00,41.19,41.19,41.11,41.12,15800.0,28.7718,28.7718,28.7159,28.7229,15800.0
2015-04-13 12:30:00,41.13,41.18,41.13,41.16,12200.0,28.7299,28.7648,28.7299,28.7509,12200.0
2015-04-13 12:35:00,41.17,41.18,41.16,41.18,6200.0,28.7578,28.7648,28.7509,28.7648,6200.0
2015-04-13 12:40:00,41.18,41.18,41.16,41.18,3200.0,28.7648,28.7648,28.7509,28.7648,3200.0
2015-04-13 12:45:00,41.18,41.2,41.18,41.19,3000.0,28.7648,28.7788,28.7648,28.7718,3000.0
2015-04-13 12:50:00,41.19,41.19,41.18,41.18,600.0,28.7718,28.7718,28.7648,28.7648,600.0
2015-04-13 12:55:00,41.19,41.2,41.18,41.2,5600.0,28.7718,28.7788,28.7648,28.7788,5600.0
2015-04-13 13:00:00,41.2,41.22,41.19,41.19,7000.0,28.7788,28.7928,28.7718,28.7718,7000.0
2015-04-13 13:05:00,41.19,41.2,41.14,41.14,16200.0,28.7718,28.7788,28.7369,28.7369,16200.0
2015-04-13 13:10:00,41.13,41.14,41.11,41.14,13300.0,28.7299,28.7369,28.7159,28.7369,13300.0
2015-04-13 13:15:00,41.14,41.14,41.11,41.13,21700.0,28.7369,28.7369,28.7159,28.7299,21700.0
2015-04-13 13:20:00,41.12,41.13,41.07,41.07,34100.0,28.7229,28.7299,28.688,28.688,34100.0
2015-04-13 13:25:00,41.08,41.12,41.08,41.08,27800.0,28.695,28.7229,28.695,28.695,27800.0
2015-04-13 13:30:00,41.08,41.11,41.08,41.1,22700.0,28.695,28.7159,28.695,28.7089,22700.0
2015-04-13 13:35:00,41.11,41.13,41.1,41.13,15800.0,28.7159,28.7299,28.7089,28.7299,15800.0
2015-04-13 13:40:00,41.13,41.14,41.08,41.09,15500.0,28.7299,28.7369,28.695,28.702,15500.0
2015-04-13 13:45:00,41.1,41.13,41.1,41.1,8100.0,28.7089,28.7299,28.7089,28.7089,8100.0
2015-04-13 13:50:00,41.1,41.15,41.09,41.15,5800.0,28.7089,28.7439,28.702,28.7439,5800.0
2015-04-13 13:55:00,41.15,41.2,41.14,41.2,4500.0,28.7439,28.7788,28.7369,28.7788,4500.0
2015-04-13 14:00:00,41.19,41.21,41.19,41.21,3100.0,28.7718,28.7858,28.7718,28.7858,3100.0
2015-04-13 14:05:00,41.21,41.21,41.16,41.16,7100.0,28.7858,28.7858,28.7509,28.7509,7100.0
2015-04-13 14:10:00,41.18,41.22,41.17,41.17,6900.0,28.7648,28.7928,28.7578,28.7578,6900.0
2015-04-13 14:15:00,41.17,41.18,41.15,41.18,2500.0,28.7578,28.7648,28.7439,28.7648,2500.0
2015-04-13 14:20:00,41.18,41.21,41.18,41.18,7200.0,28.7648,28.7858,28.7648,28.7648,7200.0
2015-04-13 14:25:00,41.18,41.22,41.17,41.21,6700.0,28.7648,28.7928,28.7578,28.7858,6700.0
2015-04-13 14:30:00,41.2,41.21,41.16,41.17,10400.0,28.7788,28.7858,28.7509,28.7578,10400.0
2015-04-13 14:35:00,41.18,41.21,41.17,41.19,3600.0,28.7648,28.7858,28.7578,28.7718,3600.0
2015-04-13 14:40:00,41.2,41.21,41.19,41.19,3500.0,28.7788,28.7858,28.7718,28.7718,3500.0
2015-04-13 14:45:00,41.19,41.19,41.14,41.15,19500.0,28.7718,28.7718,28.7369,28.7439,19500.0
2015-04-13 14:50:00,41.14,41.14,41.07,41.07,12200.0,28.7369,28.7369,28.688,28.688,12200.0
2015-04-13 14:55:00,41.07,41.08,41.04,41.05,10500.0,28.688,28.695,28.667,28.674,10500.0
2015-04-13 15:00:00,41.06,41.06,41.04,41.05,11900.0,28.681,28.681,28.667,28.674,11900.0
2015-04-13 15:05:00,41.05,41.1,41.04,41.1,12400.0,28.674,28.7089,28.667,28.7089,12400.0
2015-04-13 15:10:00,41.1,41.1,41.07,41.09,13000.0,28.7089,28.7089,28.688,28.702,13000.0
2015-04-13 15:15:00,41.09,41.09,41.05,41.06,15800.0,28.702,28.702,28.674,28.681,15800.0
2015-04-13 15:20:00,41.07,41.08,41.0,41.0,17400.0,28.688,28.695,28.6391,28.6391,17400.0
2015-04-13 15:25:00,41.0,41.01,40.96,40.96,21200.0,28.6391,28.6461,28.6112,28.6112,21200.0
2015-04-13 15:30:00,40.97,40.98,40.96,40.96,22300.0,28.6181,28.6251,28.6112,28.6112,22300.0
2015-04-13 15:35:00,40.97,41.0,40.96,41.0,17600.0,28.6181,28.6391,28.6112,28.6391,17600.0
2015-04-13 15:40:00,40.99,41.01,40.97,41.0,28700.0,28.6321,28.6461,28.6181,28.6391,28700.0
2015-04-13 15:45:00,41.0,41.01,40.94,40.94,90800.0,28.6391,28.6461,28.5972,28.5972,90800.0
2015-04-13 15:50:00,40.94,40.95,40.91,40.93,39700.0,28.5972,28.6042,28.5762,28.5902,39700.0
2015-04-13 15:55:00,40.94,40.99,40.92,40.96,151200.0,28.5972,28.6321,28.5832,28.6112,151200.0
2015-04-14 09:30:00,41.06,41.26,41.01,41.17,40900.0,28.681,28.8207,28.6461,28.7578,40900.0
2015-04-14 09:35:00,41.23,41.26,41.14,41.19,12000.0,28.7997,28.8207,28.7369,28.7718,12000.0
2015-04-14 09:40:00,41.2,41.23,41.15,41.23,9900.0,28.7788,28.7997,28.7439,28.7997,9900.0
2015-04-14 09:45:00,41.21,41.27,41.21,41.25,22900.0,28.7858,28.8277,28.7858,28.8137,22900.0
2015-04-14 09:50:00,41.24,41.26,41.18,41.21,25100.0,28.8067,28.8207,28.7648,28.7858,25100.0
2015-04-14 09:55:00,41.2,41.27,41.16,41.2,13300.0,28.7788,28.8277,28.7509,28.7788,13300.0
2015-04-14 10:00:00,41.18,41.2,41.12,41.14,15200.0,28.7648,28.7788,28.7229,28.7369,15200.0
2015-04-14 10:05:00,41.13,41.14,41.06,41.12,17600.0,28.7299,28.7369,28.681,28.7229,17600.0
2015-04-14 10:10:00,41.11,41.13,41.08,41.13,21400.0,28.7159,28.7299,28.695,28.7299,21400.0
2015-04-14 10:15:00,41.13,41.14,41.1,41.14,23900.0,28.7299,28.7369,28.7089,28.7369,23900.0
2015-04-14 10:20:00,41.14,41.18,41.14,41.17,10000.0,28.7369,28.7648,28.7369,28.7578,10000.0
2015-04-14 10:25:00,41.17,41.21,41.16,41.21,9100.0,28.7578,28.7858,28.7509,28.7858,9100.0
2015-04-14 10:30:00,41.21,41.24,41.21,41.22,11800.0,28.7858,28.8067,28.7858,28.7928,11800.0
2015-04-14 10:35:00,41.23,41.27,41.2,41.27,13000.0,28.7997,28.8277,28.7788,28.8277,13000.0
2015-04-14 10:40:00,41.27,41.3,41.25,41.28,14300.0,28.8277,28.8486,28.8137,28.8347,14300.0
2015-04-14 10:45:00,41.27,41.35,41.27,41.34,13100.0,28.8277,28.8836,28.8277,28.8766,13100.0
2015-04-14 10:50:00,41.34,41.35,41.29,41.31,16400.0,28.8766,28.8836,28.8417,28.8556,16400.0
2015-04-14 10:55:00,41.31,41.31,41.26,41.26,6400.0,28.8556,28.8556,28.8207,28.8207,6400.0
2015-04-14 11:00:00,41.26,41.26,41.24,41.26,4700.0,28.8207,28.8207,28.8067,28.8207,4700.0
2015-04-14 11:05:00,41.26,41.27,41.25,41.26,8100.0,28.8207,28.8277,28.8137,28.8207,8100.0
2015-04-14 11:10:00,41.26,41.37,41.26,41.35,15300.0,28.8207,28.8975,28.8207,28.8836,15300.0
2015-04-14 11:15:00,41.36,41.43,41.36,41.38,11000.0,28.8906,28.9395,28.8906,28.9045,11000.0
2015-04-14 11:20:00,41.38,41.4,41.38,41.4,7400.0,28.9045,28.9185,28.9045,28.9185,7400.0
2015-04-14 11:25:00,41.39,41.41,41.39,41.4,5200.0,28.9115,28.9255,28.9115,28.9185,5200.0
2015-04-14 11:30:00,41.4,41.45,41.4,41.44,11500.0,28.9185,28.9534,28.9185,28.9464,11500.0
2015-04-14 11:35:00,41.44,41.44,41.4,41.41,6600.0,28.9464,28.9464,28.9185,28.9255,6600.0
2015-04-14 11:40:00,41.42,41.44,41.41,41.43,3600.0,28.9325,28.9464,28.9255,28.9395,3600.0
2015-04-14 11:45:00,41.43,41.45,41.43,41.44,4400.0,28.9395,28.9534,28.9395,28.9464,4400.0
2015-04-14 11:50:00,41.43,41.49,41.42,41.49,9100.0,28.9395,28.9814,28.9325,28.9814,9100.0
2015-04-14 11:55:00,41.49,41.49,41.42,41.44,7200.0,28.9814,28.9814,28.9325,28.9464,7200.0
2015-04-14 12:00:00,41.44,41.44,41.4,41.41,4400.0,28.9464,28.9464,28.9185,28.9255,4400.0
2015-04-14 12:05:00,41.42,41.47,41.42,41.47,4500.0,28.9325,28.9674,28.9325,28.9674,4500.0
2015-04-14 12:10:00,41.46,41.47,41.43,41.45,4900.0,28.9604,28.9674,28.9395,28.9534,4900.0
2015-04-14 12:15:00,41.45,41.45,41.41,41.45,5600.0,28.9534,28.9534,28.9255,28.9534,5600.0
2015-04-14 12:20:00,41.44,41.45,41.41,41.44,6100.0,28.9464,28.9534,28.9255,28.9464,6100.0
2015-04-14 12:25:00,41.44,41.46,41.43,41.43,7500.0,28.9464,28.9604,28.9395,28.9395,7500.0
2015-04-14 12:30:00,41.43,41.45,41.43,41.44,7700.0,28.9395,28.9534,28.9395,28.9464,7700.0
2015-04-14 12:35:00,41.44,41.45,41.41,41.42,5800.0,28.9464,28.9534,28.9255,28.9325,5800.0
2015-04-14 12:40:00,41.42,41.42,41.36,41.37,6700.0,28.9325,28.9325,28.8906,28.8975,6700.0
2015-04-14 12:45:00,41.38,41.41,41.38,41.38,3300.0,28.9045,28.9255,28.9045,28.9045,3300.0
2015-04-14 12:50:00,41.38,41.42,41.38,41.38,4600.0,28.9045,28.9325,28.9045,28.9045,4600.0
2015-04-14 12:55:00,41.38,41.39,41.34,41.35,6100.0,28.9045,28.9115,28.8766,28.8836,6100.0
2015-04-14 13:00:00,41.35,41.35,41.32,41.33,6100.0,28.8836,28.8836,28.8626,28.8696,6100.0
2015-04-14 13:05:00,41.33,41.33,41.29,41.29,7900.0,28.8696,28.8696,28.8417,28.8417,7900.0
2015-04-14 13:10:00,41.29,41.31,41.26,41.26,15600.0,28.8417,28.8556,28.8207,28.8207,15600.0
2015-04-14 13:15:00,41.26,41.26,41.22,41.24,9300.0,28.8207,28.8207,28.7928,28.8067,9300.0
2015-04-14 13:20:00,41.24,41.24,41.23,41.23,6100.0,28.8067,28.8067,28.7997,28.7997,6100.0
2015-04-14 13:25:00,41.23,41.24,41.21,41.23,9800.0,28.7997,28.8067,28.7858,28.7997,9800.0
2015-04-14 13:30:00,41.23,41.25,41.23,41.24,5500.0,28.7997,28.8137,28.7997,28.8067,5500.0
2015-04-14 13:35:00,41.24,41.25,41.22,41.23,11300.0,28.8067,28.8137,28.7928,28.7997,11300.0
2015-04-14 13:40:00,41.23,41.28,41.23,41.27,18200.0,28.7997,28.8347,28.7997,28.8277,18200.0
2015-04-14 13:45:00,41.28,41.31,41.27,41.29,18000.0,28.8347,28.8556,28.8277,28.8417,18000.0
2015-04-14 13:50:00,41.28,41.31,41.27,41.3,9800.0,28.8347,28.8556,28.8277,28.8486,9800.0
2015-04-14 13:55:00,41.3,41.31,41.29,41.3,7000.0,28.8486,28.8556,28.8417,28.8486,7000.0
2015-04-14 14:00:00,41.3,41.3,41.25,41.25,13600.0,28.8486,28.8486,28.8137,28.8137,13600.0
2015-04-14 14:05:00,41.25,41.26,41.24,41.24,2800.0,28.8137,28.8207,28.8067,28.8067,2800.0
2015-04-14 14:10:00,41.24,41.25,41.21,41.21,9700.0,28.8067,28.8137,28.7858,28.7858,9700.0
2015-04-14 14:15:00,41.21,41.22,41.19,41.21,10700.0,28.7858,28.7928,28.7718,28.7858,10700.0
2015-04-14 14:20:00,41.21,41.22,41.2,41.21,5400.0,28.7858,28.7928,28.7788,28.7858,5400.0
2015-04-14 14:25:00,41.21,41.26,41.21,41.26,10200.0,28.7858,28.8207,28.7858,28.8207,10200.0
2015-04-14 14:30:00,41.25,41.26,41.21,41.22,12700.0,28.8137,28.8207,28.7858,28.7928,12700.0
2015-04-14 14:35:00,41.21,41.22,41.16,41.16,12100.0,28.7858,28.7928,28.7509,28.7509,12100.0
2015-04-14 14:40:00,41.16,41.22,41.16,41.22,7600.0,28.7509,28.7928,28.7509,28.7928,7600.0
2015-04-14 14:45:00,41.22,41.23,41.22,41.23,5400.0,28.7928,28.7997,28.7928,28.7997,5400.0
2015-04-14 14:50:00,41.23,41.24,41.21,41.22,9900.0,28.7997,28.8067,28.7858,28.7928,9900.0
2015-04-14 14:55:00,41.22,41.26,41.21,41.23,10900.0,28.7928,28.8207,28.7858,28.7997,10900.0
2015-04-14 15:00:00,41.24,41.28,41.23,41.25,19900.0,28.8067,28.8347,28.7997,28.8137,19900.0
2015-04-14 15:05:00,41.26,41.28,41.25,41.25,10300.0,28.8207,28.8347,28.8137,28.8137,10300.0
2015-04-14 15:10:00,41.24,41.27,41.24,41.26,14200.0,28.8067,28.8277,28.8067,28.8207,14200.0
2015-04-14 15:15:00,41.25,41.26,41.25,41.26,8000.0,28.8137,28.8207,28.8137,28.8207,8000.0
2015-04-14 15:20:00,41.26,41.28,41.23,41.27,25100.0,28.8207,28.8347,28.7997,28.8277,25100.0
2015-04-14 15:25:00,41.28,41.29,41.26,41.27,23000.0,28.8347,28.8417,28.8207,28.8277,23000.0
2015-04-14 15:30:00,41.27,41.32,41.27,41.31,34900.0,28.8277,28.8626,28.8277,28.8556,34900.0
2015-04-14 15:35:00,41.31,41.31,41.28,41.29,48000.0,28.8556,28.8556,28.8347,28.8417,48000.0
2015-04-14 15:40:00,41.29,41.3,41.27,41.29,26900.0,28.8417,28.8486,28.8277,28.8417,26900.0
2015-04-14 15:45:00,41.29,41.3,41.27,41.29,26800.0,28.8417,28.8486,28.8277,28.8417,26800.0
2015-04-14 15:50:00,41.29,41.29,41.27,41.29,30000.0,28.8417,28.8417,28.8277,28.8417,30000.0
2015-04-14 15:55:00,41.29,41.29,41.23,41.26,113100.0,28.8417,28.8417,28.7997,28.8207,113100.0
2015-04-15 09:30:00,41.35,41.72,41.29,41.72,29000.0,28.8836,29.142,28.8417,29.142,29000.0
2015-04-15 09:35:00,41.72,41.86,41.71,41.81,17500.0,29.142,29.2398,29.135,29.2049,17500.0
2015-04-15 09:40:00,41.83,41.85,41.75,41.85,11400.0,29.2189,29.2328,29.163,29.2328,11400.0
2015-04-15 09:45:00,41.83,41.91,41.81,41.91,15500.0,29.2189,29.2747,29.2049,29.2747,15500.0
2015-04-15 09:50:00,41.92,41.93,41.84,41.88,15200.0,29.2817,29.2887,29.2258,29.2538,15200.0
2015-04-15 09:55:00,41.87,41.87,41.69,41.69,5800.0,29.2468,29.2468,29.1211,29.1211,5800.0
2015-04-15 10:00:00,41.69,41.75,41.67,41.72,14000.0,29.1211,29.163,29.1071,29.142,14000.0
2015-04-15 10:05:00,41.72,41.74,41.68,41.72,11400.0,29.142,29.156,29.1141,29.142,11400.0
2015-04-15 10:10:00,41.71,41.73,41.67,41.69,9900.0,29.135,29.149,29.1071,29.1211,9900.0
2015-04-15 10:15:00,41.69,41.75,41.69,41.72,10900.0,29.1211,29.163,29.1211,29.142,10900.0
2015-04-15 10:20:00,41.74,41.81,41.73,41.8,5700.0,29.156,29.2049,29.149,29.1979,5700.0
2015-04-15 10:25:00,41.81,41.83,41.78,41.8,7100.0,29.2049,29.2189,29.1839,29.1979,7100.0
2015-04-15 10:30:00,41.81,41.82,41.75,41.75,9400.0,29.2049,29.2119,29.163,29.163,9400.0
2015-04-15 10:35:00,41.76,41.79,41.74,41.75,7900.0,29.17,29.1909,29.156,29.163,7900.0
2015-04-15 10:40:00,41.75,41.77,41.74,41.75,4800.0,29.163,29.1769,29.156,29.163,4800.0
2015-04-15 10:45:00,41.74,41.74,41.69,41.7,6400.0,29.156,29.156,29.1211,29.1281,6400.0
2015-04-15 10:50:00,41.71,41.73,41.67,41.69,6800.0,29.135,29.149,29.1071,29.1211,6800.0
2015-04-15 10:55:00,41.69,41.7,41.66,41.69,4800.0,29.1211,29.1281,29.1001,29.1211,4800.0
2015-04-15 11:00:00,41.67,41.73,41.66,41.71,7000.0,29.1071,29.149,29.1001,29.135,7000.0
2015-04-15 11:05:00,41.7,41.7,41.66,41.67,2300.0,29.1281,29.1281,29.1001,29.1071,2300.0
2015-04-15 11:10:00,41.66,41.66,41.64,41.64,5100.0,29.1001,29.1001,29.0861,29.0861,5100.0
2015-04-15 11:15:00,41.64,41.64,41.62,41.63,2900.0,29.0861,29.0861,29.0722,29.0792,2900.0
2015-04-15 11:20:00,41.62,41.62,41.54,41.54,8500.0,29.0722,29.0722,29.0163,29.0163,8500.0
2015-04-15 11:25:00,41.53,41.56,41.51,41.56,9900.0,29.0093,29.0303,28.9953,29.0303,9900.0
2015-04-15 11:30:00,41.55,41.55,41.5,41.5,10100.0,29.0233,29.0233,28.9883,28.9883,10100.0
2015-04-15 11:35:00,41.5,41.56,41.5,41.5,6300.0,28.9883,29.0303,28.9883,28.9883,6300.0
2015-04-15 11:40:00,41.49,41.54,41.49,41.53,3200.0,28.9814,29.0163,28.9814,29.0093,3200.0
2015-04-15 11:45:00,41.53,41.54,41.51,41.52,6200.0,29.0093,29.0163,28.9953,29.0023,6200.0
2015-04-15 11:50:00,41.53,41.56,41.51,41.56,7000.0,29.0093,29.0303,28.9953,29.0303,7000.0
2015-04-15 11:55:00,41.55,41.61,41.55,41.56,7600.0,29.0233,29.0652,29.0233,29.0303,7600.0
2015-04-15 12:00:00,41.56,41.6,41.56,41.59,6300.0,29.0303,29.0582,29.0303,29.0512,6300.0
2015-04-15 12:05:00,41.58,41.6,41.57,41.59,5200.0,29.0442,29.0582,29.0372,29.0512,5200.0
2015-04-15 12:10:00,41.6,41.61,41.59,41.61,18700.0,29.0582,29.0652,29.0512,29.0652,18700.0
2015-04-15 12:15:00,41.61,41.62,41.58,41.59,7000.0,29.0652,29.0722,29.0442,29.0512,7000.0
2015-04-15 12:20:00,41.58,41.62,41.58,41.59,11200.0,29.0442,29.0722,29.0442,29.0512,11200.0
2015-04-15 12:25:00,41.59,41.62,41.57,41.61,10100.0,29.0512,29.0722,29.0372,29.0652,10100.0
2015-04-15 12:30:00,41.6,41.6,41.54,41.54,6200.0,29.0582,29.0582,29.0163,29.0163,6200.0
2015-04-15 12:35:00,41.53,41.55,41.51,41.53,8500.0,29.0093,29.0233,28.9953,29.0093,8500.0
2015-04-15 12:40:00,41.53,41.56,41.52,41.56,6500.0,29.0093,29.0303,29.0023,29.0303,6500.0
2015-04-15 12:45:00,41.56,41.6,41.53,41.6,6200.0,29.0303,29.0582,29.0093,29.0582,6200.0
2015-04-15 12:50:00,41.59,41.62,41.58,41.61,4900.0,29.0512,29.0722,29.0442,29.0652,4900.0
2015-04-15 12:55:00,41.61,41.62,41.57,41.6,9900.0,29.0652,29.0722,29.0372,29.0582,9900.0
2015-04-15 13:00:00,41.61,41.63,41.6,41.6,7100.0,29.0652,29.0792,29.0582,29.0582,7100.0
2015-04-15 13:05:00,41.59,41.6,41.54,41.54,4500.0,29.0512,29.0582,29.0163,29.0163,4500.0
2015-04-15 13:10:00,41.54,41.57,41.54,41.57,4200.0,29.0163,29.0372,29.0163,29.0372,4200.0
2015-04-15 13:15:00,41.57,41.57,41.52,41.54,8400.0,29.0372,29.0372,29.0023,29.0163,8400.0
2015-04-15 13:20:00,41.54,41.58,41.53,41.55,3900.0,29.0163,29.0442,29.0093,29.0233,3900.0
2015-04-15 13:25:00,41.55,41.64,41.55,41.64,10400.0,29.0233,29.0861,29.0233,29.0861,10400.0
2015-04-15 13:30:00,41.64,41.65,41.54,41.54,10600.0,29.0861,29.0931,29.0163,29.0163,10600.0
2015-04-15 13:35:00,41.56,41.58,41.52,41.53,14800.0,29.0303,29.0442,29.0023,29.0093,14800.0
2015-04-15 13:40:00,41.53,41.55,41.52,41.53,4900.0,29.0093,29.0233,29.0023,29.0093,4900.0
2015-04-15 13:45:00,41.53,41.55,41.51,41.54,10700.0,29.0093,29.0233,28.9953,29.0163,10700.0
2015-04-15 13:50:00,41.53,41.54,41.52,41.52,4500.0,29.0093,29.0163,29.0023,29.0023,4500.0
2015-04-15 13:55:00,41.52,41.53,41.52,41.52,3300.0,29.0023,29.0093,29.0023,29.0023,3300.0
2015-04-15 14:00:00,41.52,41.54,41.52,41.53,12200.0,29.0023,29.0163,29.0023,29.0093,12200.0
2015-04-15 14:05:00,41.53,41.53,41.51,41.51,4000.0,29.0093,29.0093,28.9953,28.9953,4000.0
2015-04-15 14:10:00,41.51,41.53,41.49,41.49,10900.0,28.9953,29.0093,28.9814,28.9814,10900.0
2015-04-15 14:15:00,41.48,41.5,41.48,41.48,6700.0,28.9744,28.9883,28.9744,28.9744,6700.0
2015-04-15 14:20:00,41.48,41.49,41.45,41.47,7400.0,28.9744,28.9814,28.9534,28.9674,7400.0
2015-04-15 14:25:00,41.47,41.47,41.41,41.44,18000.0,28.9674,28.9674,28.9255,28.9464,18000.0
2015-04-15 14:30:00,41.44,41.44,41.38,41.4,16900.0,28.9464,28.9464,28.9045,28.9185,16900.0
2015-04-15 14:35:00,41.4,41.4,41.37,41.39,10400.0,28.9185,28.9185,28.8975,28.9115,10400.0
2015-04-15 14:40:00,41.4,41.41,41.38,41.39,6800.0,28.9185,28.9255,28.9045,28.9115,6800.0
2015-04-15 14:45:00,41.4,41.45,41.4,41.43,11400.0,28.9185,28.9534,28.9185,28.9395,11400.0
2015-04-15 14:50:00,41.44,41.44,41.4,41.4,8800.0,28.9464,28.9464,28.9185,28.9185,8800.0
2015-04-15 14:55:00,41.4,41.4,41.36,41.37,10200.0,28.9185,28.9185,28.8906,28.8975,10200.0
2015-04-15 15:00:00,41.37,41.41,41.37,41.39,15700.0,28.8975,28.9255,28.8975,28.9115,15700.0
2015-04-15 15:05:00,41.39,41.4,41.36,41.38,16900.0,28.9115,28.9185,28.8906,28.9045,16900.0
2015-04-15 15:10:00,41.37,41.37,41.31,41.32,28400.0,28.8975,28.8975,28.8556,28.8626,28400.0
2015-04-15 15:15:00,41.32,41.35,41.31,41.35,13400.0,28.8626,28.8836,28.8556,28.8836,13400.0
2015-04-15 15:20:00,41.35,41.38,41.35,41.35,9200.0,28.8836,28.9045,28.8836,28.8836,9200.0
2015-04-15 15:25:00,41.34,41.4,41.33,41.4,10500.0,28.8766,28.9185,28.8696,28.9185,10500.0
2015-04-15 15:30:00,41.39,41.4,41.35,41.35,22800.0,28.9115,28.9185,28.8836,28.8836,22800.0
2015-04-15 15:35:00,41.35,41.37,41.32,41.32,18000.0,28.8836,28.8975,28.8626,28.8626,18000.0
2015-04-15 15:40:00,41.31,41.34,41.19,41.23,61200.0,28.8556,28.8766,28.7718,28.7997,61200.0
2015-04-15 15:45:00,41.23,41.23,41.19,41.22,32700.0,28.7997,28.7997,28.7718,28.7928,32700.0
2015-04-15 15:50:00,41.22,41.25,41.21,41.23,26300.0,28.7928,28.8137,28.7858,28.7997,26300.0
2015-04-15 15:55:00,41.23,41.27,41.21,41.26,124400.0,28.7997,28.8277,28.7858,28.8207,124400.0
2015-04-16 09:30:00,41.24,41.24,40.85,40.88,60300.0,28.8067,28.8067,28.5343,28.5553,60300.0
2015-04-16 09:35:00,40.88,41.0,40.85,40.88,22900.0,28.5553,28.6391,28.5343,28.5553,22900.0
2015-04-16 09:40:00,40.87,40.89,40.78,40.89,7200.0,28.5483,28.5623,28.4854,28.5623,7200.0
2015-04-16 09:45:00,40.88,40.91,40.84,40.87,5900.0,28.5553,28.5762,28.5273,28.5483,5900.0
2015-04-16 09:50:00,40.87,40.87,40.71,40.71,15400.0,28.5483,28.5483,28.4365,28.4365,15400.0
2015-04-16 09:55:00,40.71,40.81,40.68,40.7,15700.0,28.4365,28.5064,28.4156,28.4295,15700.0
2015-04-16 10:00:00,40.69,40.81,40.68,40.8,13000.0,28.4226,28.5064,28.4156,28.4994,13000.0
2015-04-16 10:05:00,40.8,40.88,40.75,40.77,21300.0,28.4994,28.5553,28.4645,28.4784,21300.0
2015-04-16 10:10:00,40.76,40.82,40.73,40.73,15700.0,28.4714,28.5134,28.4505,28.4505,15700.0
2015-04-16 10:15:00,40.73,40.78,40.68,40.75,13600.0,28.4505,28.4854,28.4156,28.4645,13600.0
2015-04-16 10:20:00,40.75,40.76,40.65,40.69,15400.0,28.4645,28.4714,28.3946,28.4226,15400.0
2015-04-16 10:25:00,40.69,40.81,40.67,40.78,25100.0,28.4226,28.5064,28.4086,28.4854,25100.0
2015-04-16 10:30:00,40.79,40.88,40.77,40.85,15600.0,28.4924,28.5553,28.4784,28.5343,15600.0
2015-04-16 10:35:00,40.85,40.96,40.83,40.95,17200.0,28.5343,28.6112,28.5203,28.6042,17200.0
2015-04-16 10:40:00,40.97,40.97,40.88,40.91,9300.0,28.6181,28.6181,28.5553,28.5762,9300.0
2015-04-16 10:45:00,40.91,40.97,40.9,40.92,17700.0,28.5762,28.6181,28.5692,28.5832,17700.0
2015-04-16 10:50:00,40.91,40.94,40.9,40.94,13400.0,28.5762,28.5972,28.5692,28.5972,13400.0
2015-04-16 10:55:00,40.94,40.98,40.92,40.92,18400.0,28.5972,28.6251,28.5832,28.5832,18400.0
2015-04-16 11:00:00,40.92,40.94,40.91,40.92,15700.0,28.5832,28.5972,28.5762,28.5832,15700.0
2015-04-16 11:05:00,40.92,41.0,40.92,41.0,37600.0,28.5832,28.6391,28.5832,28.6391,37600.0
2015-04-16 11:10:00,41.01,41.06,40.96,41.04,40800.0,28.6461,28.681,28.6112,28.667,40800.0
2015-04-16 11:15:00,41.04,41.09,41.03,41.08,16300.0,28.667,28.702,28.66,28.695,16300.0
2015-04-16 11:20:00,41.07,41.1,41.06,41.07,15000.0,28.688,28.7089,28.681,28.688,15000.0
2015-04-16 11:25:00,41.06,41.07,40.99,40.99,13100.0,28.681,28.688,28.6321,28.6321,13100.0
2015-04-16 11:30:00,40.99,41.0,40.94,40.95,9200.0,28.6321,28.6391,28.5972,28.6042,9200.0
2015-04-16 11:35:00,40.95,41.0,40.95,41.0,10100.0,28.6042,28.6391,28.6042,28.6391,10100.0
2015-04-16 11:40:00,40.99,40.99,40.91,40.93,18500.0,28.6321,28.6321,28.5762,28.5902,18500.0
2015-04-16 11:45:00,40.92,41.03,40.91,41.02,65500.0,28.5832,28.66,28.5762,28.6531,65500.0
2015-04-16 11:50:00,41.03,41.03,40.99,41.01,37700.0,28.66,28.66,28.6321,28.6461,37700.0
2015-04-16 11:55:00,41.01,41.02,40.99,41.0,10000.0,28.6461,28.6531,28.6321,28.6391,10000.0
2015-04-16 12:00:00,41.0,41.05,41.0,41.05,13300.0,28.6391,28.674,28.6391,28.674,13300.0
2015-04-16 12:05:00,41.04,41.09,41.03,41.07,9500.0,28.667,28.702,28.66,28.688,9500.0
2015-04-16 12:10:00,41.06,41.08,41.06,41.07,5200.0,28.681,28.695,28.681,28.688,5200.0
2015-04-16 12:15:00,41.08,41.09,41.06,41.07,13400.0,28.695,28.702,28.681,28.688,13400.0
2015-04-16 12:20:00,41.06,41.08,41.04,41.05,10800.0,28.681,28.695,28.667,28.674,10800.0
2015-04-16 12:25:00,41.05,41.06,41.05,41.06,5200.0,28.674,28.681,28.674,28.681,5200.0
2015-04-16 12:30:00,41.06,41.15,41.05,41.15,23800.0,28.681,28.7439,28.674,28.7439,23800.0
2015-04-16 12:35:00,41.15,41.16,41.13,41.13,11200.0,28.7439,28.7509,28.7299,28.7299,11200.0
2015-04-16 12:40:00,41.12,41.18,41.11,41.18,7900.0,28.7229,28.7648,28.7159,28.7648,7900.0
2015-04-16 12:45:00,41.19,41.21,41.18,41.19,12200.0,28.7718,28.7858,28.7648,28.7718,12200.0
2015-04-16 12:50:00,41.19,41.22,41.17,41.21,60000.0,28.7718,28.7928,28.7578,28.7858,60000.0
2015-04-16 12:55:00,41.21,41.28,41.21,41.28,22700.0,28.7858,28.8347,28.7858,28.8347,22700.0
2015-04-16 13:00:00,41.27,41.28,41.25,41.28,17400.0,28.8277,28.8347,28.8137,28.8347,17400.0
2015-04-16 13:05:00,41.28,41.28,41.23,41.23,6900.0,28.8347,28.8347,28.7997,28.7997,6900.0
2015-04-16 13:10:00,41.23,41.25,41.23,41.25,7600.0,28.7997,28.8137,28.7997,28.8137,7600.0
2015-04-16 13:15:00,41.25,41.33,41.24,41.32,60900.0,28.8137,28.8696,28.8067,28.8626,60900.0
2015-04-16 13:20:00,41.33,41.39,41.32,41.38,15900.0,28.8696,28.9115,28.8626,28.9045,15900.0
2015-04-16 13:25:00,41.37,41.41,41.37,41.38,35900.0,28.8975,28.9255,28.8975,28.9045,35900.0
2015-04-16 13:30:00,41.38,41.38,41.3,41.3,14300.0,28.9045,28.9045,28.8486,28.8486,14300.0
2015-04-16 13:35:00,41.3,41.31,41.28,41.3,16200.0,28.8486,28.8556,28.8347,28.8486,16200.0
2015-04-16 13:40:00,41.3,41.41,41.3,41.41,26900.0,28.8486,28.9255,28.8486,28.9255,26900.0
2015-04-16 13:45:00,41.41,41.5,41.4,41.49,32100.0,28.9255,28.9883,28.9185,28.9814,32100.0
2015-04-16 13:50:00,41.48,41.54,41.48,41.52,17200.0,28.9744,29.0163,28.9744,29.0023,17200.0
2015-04-16 13:55:00,41.52,41.54,41.48,41.54,32700.0,29.0023,29.0163,28.9744,29.0163,32700.0
2015-04-16 14:00:00,41.54,41.55,41.44,41.44,22300.0,29.0163,29.0233,28.9464,28.9464,22300.0
2015-04-16 14:05:00,41.44,41.49,41.42,41.47,18800.0,28.9464,28.9814,28.9325,28.9674,18800.0
2015-04-16 14:10:00,41.47,41.48,41.44,41.44,12000.0,28.9674,28.9744,28.9464,28.9464,12000.0
2015-04-16 14:15:00,41.43,41.45,41.42,41.42,17500.0,28.9395,28.9534,28.9325,28.9325,17500.0
2015-04-16 14:20:00,41.42,41.43,41.39,41.43,15100.0,28.9325,28.9395,28.9115,28.9395,15100.0
2015-04-16 14:25:00,41.43,41.45,41.41,41.43,23200.0,28.9395,28.9534,28.9255,28.9395,23200.0
2015-04-16 14:30:00,41.44,41.44,41.38,41.4,15000.0,28.9464,28.9464,28.9045,28.9185,15000.0
2015-04-16 14:35:00,41.41,41.45,41.41,41.43,7200.0,28.9255,28.9534,28.9255,28.9395,7200.0
2015-04-16 14:40:00,41.43,41.46,41.43,41.45,18400.0,28.9395,28.9604,28.9395,28.9534,18400.0
2015-04-16 14:45:00,41.45,41.45,41.41,41.41,8300.0,28.9534,28.9534,28.9255,28.9255,8300.0
2015-04-16 14:50:00,41.42,41.43,41.39,41.41,20000.0,28.9325,28.9395,28.9115,28.9255,20000.0
2015-04-16 14:55:00,41.4,41.4,41.34,41.34,15500.0,28.9185,28.9185,28.8766,28.8766,15500.0
2015-04-16 15:00:00,41.35,41.42,41.3,41.31,120400.0,28.8836,28.9325,28.8486,28.8556,120400.0
2015-04-16 15:05:00,41.31,41.43,41.3,41.42,145500.0,28.8556,28.9395,28.8486,28.9325,145500.0
2015-04-16 15:10:00,41.42,41.5,41.4,41.5,86100.0,28.9325,28.9883,28.9185,28.9883,86100.0
2015-04-16 15:15:00,41.49,41.49,41.43,41.44,46400.0,28.9814,28.9814,28.9395,28.9464,46400.0
2015-04-16 15:20:00,41.43,41.45,41.37,41.37,25300.0,28.9395,28.9534,28.8975,28.8975,25300.0
2015-04-16 15:25:00,41.36,41.36,41.32,41.36,29900.0,28.8906,28.8906,28.8626,28.8906,29900.0
2015-04-16 15:30:00,41.36,41.38,41.3,41.34,39600.0,28.8906,28.9045,28.8486,28.8766,39600.0
2015-04-16 15:35:00,41.33,41.37,41.33,41.34,29100.0,28.8696,28.8975,28.8696,28.8766,29100.0
2015-04-16 15:40:00,41.35,41.35,41.3,41.34,32000.0,28.8836,28.8836,28.8486,28.8766,32000.0
2015-04-16 15:45:00,41.34,41.36,41.3,41.36,64500.0,28.8766,28.8906,28.8486,28.8906,64500.0
2015-04-16 15:50:00,41.35,41.36,41.32,41.33,57700.0,28.8836,28.8906,28.8626,28.8696,57700.0
2015-04-16 15:55:00,41.33,41.37,41.32,41.33,115900.0,28.8696,28.8975,28.8626,28.8696,115900.0
2015-04-17 09:30:00,41.09,41.38,41.09,41.27,148500.0,28.702,28.9045,28.702,28.8277,148500.0
2015-04-17 09:35:00,41.28,41.44,41.25,41.3,30600.0,28.8347,28.9464,28.8137,28.8486,30600.0
2015-04-17 09:40:00,41.3,41.42,41.2,41.33,24700.0,28.8486,28.9325,28.7788,28.8696,24700.0
2015-04-17 09:45:00,41.32,41.46,41.28,41.46,11200.0,28.8626,28.9604,28.8347,28.9604,11200.0
2015-04-17 09:50:00,41.44,41.46,41.36,41.38,15100.0,28.9464,28.9604,28.8906,28.9045,15100.0
2015-04-17 09:55:00,41.38,41.41,41.28,41.32,16900.0,28.9045,28.9255,28.8347,28.8626,16900.0
2015-04-17 10:00:00,41.31,41.4,41.25,41.26,28400.0,28.8556,28.9185,28.8137,28.8207,28400.0
2015-04-17 10:05:00,41.25,41.34,41.18,41.19,20800.0,28.8137,28.8766,28.7648,28.7718,20800.0
2015-04-17 10:10:00,41.18,41.2,41.13,41.19,12000.0,28.7648,28.7788,28.7299,28.7718,12000.0
2015-04-17 10:15:00,41.18,41.18,41.06,41.09,12600.0,28.7648,28.7648,28.681,28.702,12600.0
2015-04-17 10:20:00,41.08,41.1,41.03,41.06,18500.0,28.695,28.7089,28.66,28.681,18500.0
2015-04-17 10:25:00,41.05,41.12,41.02,41.09,12600.0,28.674,28.7229,28.6531,28.702,12600.0
2015-04-17 10:30:00,41.09,41.21,41.07,41.21,6400.0,28.702,28.7858,28.688,28.7858,6400.0
2015-04-17 10:35:00,41.19,41.19,41.13,41.16,6300.0,28.7718,28.7718,28.7299,28.7509,6300.0
2015-04-17 10:40:00,41.15,41.21,41.15,41.18,6100.0,28.7439,28.7858,28.7439,28.7648,6100.0
2015-04-17 10:45:00,41.17,41.19,41.08,41.08,7700.0,28.7578,28.7718,28.695,28.695,7700.0
2015-04-17 10:50:00,41.08,41.08,41.01,41.06,12300.0,28.695,28.695,28.6461,28.681,12300.0
2015-04-17 10:55:00,41.06,41.08,40.98,40.98,10000.0,28.681,28.695,28.6251,28.6251,10000.0
2015-04-17 11:00:00,40.97,41.0,40.9,40.95,18600.0,28.6181,28.6391,28.5692,28.6042,18600.0
2015-04-17 11:05:00,40.94,40.98,40.89,40.98,36700.0,28.5972,28.6251,28.5623,28.6251,36700.0
2015-04-17 11:10:00,40.97,41.01,40.96,41.0,19400.0,28.6181,28.6461,28.6112,28.6391,19400.0
2015-04-17 11:15:00,41.0,41.0,40.97,41.0,7500.0,28.6391,28.6391,28.6181,28.6391,7500.0
2015-04-17 11:20:00,41.0,41.04,40.98,41.01,85300.0,28.6391,28.667,28.6251,28.6461,85300.0
2015-04-17 11:25:00,41.02,41.13,41.01,41.11,70100.0,28.6531,28.7299,28.6461,28.7159,70100.0
2015-04-17 11:30:00,41.1,41.13,41.08,41.09,13900.0,28.7089,28.7299,28.695,28.702,13900.0
2015-04-17 11:35:00,41.1,41.12,41.0,41.01,17000.0,28.7089,28.7229,28.6391,28.6461,17000.0
2015-04-17 11:40:00,41.02,41.05,41.0,41.02,12700.0,28.6531,28.674,28.6391,28.6531,12700.0
2015-04-17 11:45:00,41.01,41.08,41.01,41.06,11600.0,28.6461,28.695,28.6461,28.681,11600.0
2015-04-17 11:50:00,41.07,41.08,41.02,41.05,9400.0,28.688,28.695,28.6531,28.674,9400.0
2015-04-17 11:55:00,41.06,41.07,41.02,41.02,8800.0,28.681,28.688,28.6531,28.6531,8800.0
2015-04-17 12:00:00,41.01,41.03,41.0,41.02,7200.0,28.6461,28.66,28.6391,28.6531,7200.0
2015-04-17 12:05:00,41.02,41.03,41.0,41.02,9600.0,28.6531,28.66,28.6391,28.6531,9600.0
2015-04-17 12:10:00,41.03,41.08,41.03,41.06,7300.0,28.66,28.695,28.66,28.681,7300.0
2015-04-17 12:15:00,41.07,41.08,41.02,41.03,8800.0,28.688,28.695,28.6531,28.66,8800.0
2015-04-17 12:20:00,41.02,41.08,41.02,41.05,13300.0,28.6531,28.695,28.6531,28.674,13300.0
2015-04-17 12:25:00,41.05,41.07,41.03,41.04,10600.0,28.674,28.688,28.66,28.667,10600.0
2015-04-17 12:30:00,41.03,41.05,41.01,41.05,6300.0,28.66,28.674,28.6461,28.674,6300.0
2015-04-17 12:35:00,41.05,41.08,41.04,41.06,9500.0,28.674,28.695,28.667,28.681,9500.0
2015-04-17 12:40:00,41.05,41.07,41.04,41.06,9400.0,28.674,28.688,28.667,28.681,9400.0
2015-04-17 12:45:00,41.07,41.07,41.03,41.04,17200.0,28.688,28.688,28.66,28.667,17200.0
2015-04-17 12:50:00,41.05,41.06,41.03,41.03,5400.0,28.674,28.681,28.66,28.66,5400.0
2015-04-17 12:55:00,41.03,41.06,41.03,41.04,7600.0,28.66,28.681,28.66,28.667,7600.0
2015-04-17 13:00:00,41.04,41.1,41.03,41.1,12300.0,28.667,28.7089,28.66,28.7089,12300.0
2015-04-17 13:05:00,41.11,41.11,41.06,41.07,15200.0,28.7159,28.7159,28.681,28.688,15200.0
2015-04-17 13:10:00,41.07,41.08,41.05,41.06,8200.0,28.688,28.695,28.674,28.681,8200.0
2015-04-17 13:15:00,41.06,41.06,41.03,41.05,8100.0,28.681,28.681,28.66,28.674,8100.0
2015-04-17 13:20:00,41.06,41.07,41.04,41.04,6800.0,28.681,28.688,28.667,28.667,6800.0
2015-04-17 13:25:00,41.04,41.04,40.99,41.01,12400.0,28.667,28.667,28.6321,28.6461,12400.0
2015-04-17 13:30:00,41.01,41.02,40.92,40.92,18000.0,28.6461,28.6531,28.5832,28.5832,18000.0
2015-04-17 13:35:00,40.91,40.94,40.9,40.92,15300.0,28.5762,28.5972,28.5692,28.5832,15300.0
2015-04-17 13:40:00,40.92,40.92,40.88,40.92,14300.0,28.5832,28.5832,28.5553,28.5832,14300.0
2015-04-17 13:45:00,40.91,40.95,40.89,40.92,10600.0,28.5762,28.6042,28.5623,28.5832,10600.0
2015-04-17 13:50:00,40.93,40.95,40.86,40.86,17800.0,28.5902,28.6042,28.5413,28.5413,17800.0
2015-04-17 13:55:00,40.86,40.88,40.83,40.84,19300.0,28.5413,28.5553,28.5203,28.5273,19300.0
2015-04-17 14:00:00,40.86,40.92,40.86,40.88,12300.0,28.5413,28.5832,28.5413,28.5553,12300.0
2015-04-17 14:05:00,40.88,40.89,40.81,40.82,15000.0,28.5553,28.5623,28.5064,28.5134,15000.0
2015-04-17 14:10:00,40.81,40.83,40.79,40.81,8700.0,28.5064,28.5203,28.4924,28.5064,8700.0
2015-04-17 14:15:00,40.82,40.82,40.75,40.77,20700.0,28.5134,28.5134,28.4645,28.4784,20700.0
2015-04-17 14:20:00,40.77,40.81,40.76,40.8,7400.0,28.4784,28.5064,28.4714,28.4994,7400.0
2015-04-17 14:25:00,40.79,40.84,40.78,40.84,10700.0,28.4924,28.5273,28.4854,28.5273,10700.0
2015-04-17 14:30:00,40.83,40.84,40.79,40.81,13300.0,28.5203,28.5273,28.4924,28.5064,13300.0
2015-04-17 14:35:00,40.8,40.82,40.77,40.78,18100.0,28.4994,28.5134,28.4784,28.4854,18100.0
2015-04-17 14:40:00,40.79,40.84,40.78,40.84,11800.0,28.4924,28.5273,28.4854,28.5273,11800.0
2015-04-17 14:45:00,40.84,40.85,40.79,40.81,19400.0,28.5273,28.5343,28.4924,28.5064,19400.0
2015-04-17 14:50:00,40.81,40.81,40.77,40.77,14300.0,28.5064,28.5064,28.4784,28.4784,14300.0
2015-04-17 14:55:00,40.78,40.81,40.78,40.78,13300.0,28.4854,28.5064,28.4854,28.4854,13300.0
2015-04-17 15:00:00,40.78,40.84,40.77,40.84,12200.0,28.4854,28.5273,28.4784,28.5273,12200.0
2015-04-17 15:05:00,40.84,40.84,40.8,40.81,15600.0,28.5273,28.5273,28.4994,28.5064,15600.0
2015-04-17 15:10:00,40.82,40.88,40.81,40.87,9900.0,28.5134,28.5553,28.5064,28.5483,9900.0
2015-04-17 15:15:00,40.88,40.89,40.85,40.86,19500.0,28.5553,28.5623,28.5343,28.5413,19500.0
2015-04-17 15:20:00,40.86,40.86,40.8,40.83,19500.0,28.5413,28.5413,28.4994,28.5203,19500.0
2015-04-17 15:25:00,40.84,40.86,40.81,40.86,15000.0,28.5273,28.5413,28.5064,28.5413,15000.0
2015-04-17 15:30:00,40.85,40.94,40.85,40.92,24500.0,28.5343,28.5972,28.5343,28.5832,24500.0
2015-04-17 15:35:00,40.92,40.97,40.88,40.95,20600.0,28.5832,28.6181,28.5553,28.6042,20600.0
2015-04-17 15:40:00,40.95,40.97,40.91,40.93,29100.0,28.6042,28.6181,28.5762,28.5902,29100.0
2015-04-17 15:45:00,40.93,40.96,40.91,40.91,42100.0,28.5902,28.6112,28.5762,28.5762,42100.0
2015-04-17 15:50:00,40.92,40.93,40.9,40.92,47400.0,28.5832,28.5902,28.5692,28.5832,47400.0
2015-04-17 15:55:00,40.92,40.99,40.92,40.97,127200.0,28.5832,28.6321,28.5832,28.6181,127200.0
2015-04-20 09:30:00,41.1,41.41,41.02,41.41,26600.0,28.7089,28.9255,28.6531,28.9255,26600.0
2015-04-20 09:35:00,41.36,41.53,41.31,41.5,32500.0,28.8906,29.0093,28.8556,28.9883,32500.0
2015-04-20 09:40:00,41.5,41.52,41.42,41.49,21300.0,28.9883,29.0023,28.9325,28.9814,21300.0
2015-04-20 09:45:00,41.48,41.53,41.48,41.52,43400.0,28.9744,29.0093,28.9744,29.0023,43400.0
2015-04-20 09:50:00,41.52,41.73,41.52,41.71,31700.0,29.0023,29.149,29.0023,29.135,31700.0
2015-04-20 09:55:00,41.7,41.74,41.69,41.71,14800.0,29.1281,29.156,29.1211,29.135,14800.0
2015-04-20 10:00:00,41.71,41.74,41.61,41.74,28300.0,29.135,29.156,29.0652,29.156,28300.0
2015-04-20 10:05:00,41.73,41.78,41.71,41.74,20200.0,29.149,29.1839,29.135,29.156,20200.0
2015-04-20 10:10:00,41.73,41.89,41.71,41.88,74800.0,29.149,29.2608,29.135,29.2538,74800.0
2015-04-20 10:15:00,41.88,41.94,41.86,41.92,43500.0,29.2538,29.2957,29.2398,29.2817,43500.0
2015-04-20 10:20:00,41.93,41.99,41.89,41.98,20600.0,29.2887,29.3306,29.2608,29.3236,20600.0
2015-04-20 10:25:00,41.98,42.08,41.98,42.01,93700.0,29.3236,29.3935,29.3236,29.3446,93700.0
2015-04-20 10:30:00,42.02,42.03,41.92,41.93,30600.0,29.3516,29.3586,29.2817,29.2887,30600.0
2015-04-20 10:35:00,41.92,41.92,41.88,41.89,15700.0,29.2817,29.2817,29.2538,29.2608,15700.0
2015-04-20 10:40:00,41.9,41.94,41.89,41.89,13400.0,29.2678,29.2957,29.2608,29.2608,13400.0
2015-04-20 10:45:00,41.9,41.95,41.87,41.93,15700.0,29.2678,29.3027,29.2468,29.2887,15700.0
2015-04-20 10:50:00,41.92,41.98,41.92,41.97,14300.0,29.2817,29.3236,29.2817,29.3166,14300.0
2015-04-20 10:55:00,41.97,41.98,41.94,41.95,9100.0,29.3166,29.3236,29.2957,29.3027,9100.0
2015-04-20 11:00:00,41.95,41.99,41.93,41.93,13600.0,29.3027,29.3306,29.2887,29.2887,13600.0
2015-04-20 11:05:00,41.93,42.0,41.92,41.99,10400.0,29.2887,29.3376,29.2817,29.3306,10400.0
2015-04-20 11:10:00,42.0,42.01,41.92,41.92,14400.0,29.3376,29.3446,29.2817,29.2817,14400.0
2015-04-20 11:15:00,41.91,42.03,41.91,42.01,26900.0,29.2747,29.3586,29.2747,29.3446,26900.0
2015-04-20 11:20:00,42.0,42.0,41.96,42.0,18600.0,29.3376,29.3376,29.3097,29.3376,18600.0
2015-04-20 11:25:00,41.99,42.0,41.94,41.94,14600.0,29.3306,29.3376,29.2957,29.2957,14600.0
2015-04-20 11:30:00,41.93,42.0,41.93,41.98,9100.0,29.2887,29.3376,29.2887,29.3236,9100.0
2015-04-20 11:35:00,41.98,42.01,41.97,41.97,13800.0,29.3236,29.3446,29.3166,29.3166,13800.0
2015-04-20 11:40:00,41.96,42.03,41.96,42.02,15100.0,29.3097,29.3586,29.3097,29.3516,15100.0
2015-04-20 11:45:00,42.02,42.03,41.99,42.02,14600.0,29.3516,29.3586,29.3306,29.3516,14600.0
2015-04-20 11:50:00,42.02,42.05,41.99,42.05,28400.0,29.3516,29.3725,29.3306,29.3725,28400.0
2015-04-20 11:55:00,42.04,42.04,42.0,42.01,14700.0,29.3655,29.3655,29.3376,29.3446,14700.0
2015-04-20 12:00:00,42.01,42.05,41.99,41.99,32500.0,29.3446,29.3725,29.3306,29.3306,32500.0
2015-04-20 12:05:00,41.99,42.02,41.98,41.99,15300.0,29.3306,29.3516,29.3236,29.3306,15300.0
2015-04-20 12:10:00,41.99,42.01,41.98,42.01,21800.0,29.3306,29.3446,29.3236,29.3446,21800.0
2015-04-20 12:15:00,42.0,42.01,41.98,41.99,48700.0,29.3376,29.3446,29.3236,29.3306,48700.0
2015-04-20 12:20:00,41.99,42.05,41.99,42.04,56400.0,29.3306,29.3725,29.3306,29.3655,56400.0
2015-04-20 12:25:00,42.04,42.06,42.0,42.0,32400.0,29.3655,29.3795,29.3376,29.3376,32400.0
2015-04-20 12:30:00,42.0,42.07,42.0,42.07,17100.0,29.3376,29.3865,29.3376,29.3865,17100.0
2015-04-20 12:35:00,42.06,42.06,42.03,42.05,21900.0,29.3795,29.3795,29.3586,29.3725,21900.0
2015-04-20 12:40:00,42.05,42.07,42.04,42.05,30500.0,29.3725,29.3865,29.3655,29.3725,30500.0
2015-04-20 12:45:00,42.05,42.1,42.05,42.1,66600.0,29.3725,29.4075,29.3725,29.4075,66600.0
2015-04-20 12:50:00,42.1,42.1,42.03,42.04,17500.0,29.4075,29.4075,29.3586,29.3655,17500.0
2015-04-20 12:55:00,42.04,42.07,42.03,42.04,10200.0,29.3655,29.3865,29.3586,29.3655,10200.0
2015-04-20 13:00:00,42.04,42.05,42.0,42.01,17800.0,29.3655,29.3725,29.3376,29.3446,17800.0
2015-04-20 13:05:00,42.0,42.01,41.98,42.0,15200.0,29.3376,29.3446,29.3236,29.3376,15200.0
2015-04-20 13:10:00,41.99,42.0,41.9,41.91,16000.0,29.3306,29.3376,29.2678,29.2747,16000.0
2015-04-20 13:15:00,41.9,41.92,41.85,41.85,11000.0,29.2678,29.2817,29.2328,29.2328,11000.0
2015-04-20 13:20:00,41.86,41.88,41.78,41.79,16800.0,29.2398,29.2538,29.1839,29.1909,16800.0
2015-04-20 13:25:00,41.79,41.83,41.79,41.82,9600.0,29.1909,29.2189,29.1909,29.2119,9600.0
2015-04-20 13:30:00,41.82,41.83,41.79,41.8,14000.0,29.2119,29.2189,29.1909,29.1979,14000.0
2015-04-20 13:35:00,41.79,41.85,41.76,41.81,28100.0,29.1909,29.2328,29.17,29.2049,28100.0
2015-04-20 13:40:00,41.81,41.81,41.77,41.78,18600.0,29.2049,29.2049,29.1769,29.1839,18600.0
2015-04-20 13:45:00,41.77,41.82,41.76,41.82,13300.0,29.1769,29.2119,29.17,29.2119,13300.0
2015-04-20 13:50:00,41.81,41.81,41.79,41.81,3000.0,29.2049,29.2049,29.1909,29.2049,3000.0
2015-04-20 13:55:00,41.81,41.86,41.81,41.84,9500.0,29.2049,29.2398,29.2049,29.2258,9500.0
2015-04-20 14:00:00,41.83,41.89,41.82,41.88,13200.0,29.2189,29.2608,29.2119,29.2538,13200.0
2015-04-20 14:05:00,41.89,41.91,41.86,41.86,29400.0,29.2608,29.2747,29.2398,29.2398,29400.0
2015-04-20 14:10:00,41.86,41.86,41.84,41.84,12000.0,29.2398,29.2398,29.2258,29.2258,12000.0
2015-04-20 14:15:00,41.84,41.85,41.83,41.83,5600.0,29.2258,29.2328,29.2189,29.2189,5600.0
2015-04-20 14:20:00,41.82,41.83,41.79,41.79,16000.0,29.2119,29.2189,29.1909,29.1909,16000.0
2015-04-20 14:25:00,41.8,41.81,41.78,41.81,15400.0,29.1979,29.2049,29.1839,29.2049,15400.0
2015-04-20 14:30:00,41.82,41.82,41.77,41.77,14700.0,29.2119,29.2119,29.1769,29.1769,14700.0
2015-04-20 14:35:00,41.78,41.88,41.78,41.88,12200.0,29.1839,29.2538,29.1839,29.2538,12200.0
2015-04-20 14:40:00,41.88,41.92,41.88,41.91,18600.0,29.2538,29.2817,29.2538,29.2747,18600.0
2015-04-20 14:45:00,41.9,41.91,41.86,41.87,5900.0,29.2678,29.2747,29.2398,29.2468,5900.0
2015-04-20 14:50:00,41.86,41.87,41.84,41.84,9900.0,29.2398,29.2468,29.2258,29.2258,9900.0
2015-04-20 14:55:00,41.84,41.88,41.83,41.88,11100.0,29.2258,29.2538,29.2189,29.2538,11100.0
2015-04-20 15:00:00,41.87,41.93,41.86,41.93,18400.0,29.2468,29.2887,29.2398,29.2887,18400.0
2015-04-20 15:05:00,41.92,41.93,41.87,41.89,12600.0,29.2817,29.2887,29.2468,29.2608,12600.0
2015-04-20 15:10:00,41.89,41.92,41.87,41.88,17000.0,29.2608,29.2817,29.2468,29.2538,17000.0
2015-04-20 15:15:00,41.87,41.91,41.87,41.88,18500.0,29.2468,29.2747,29.2468,29.2538,18500.0
2015-04-20 15:20:00,41.88,41.88,41.85,41.88,30300.0,29.2538,29.2538,29.2328,29.2538,30300.0
2015-04-20 15:25:00,41.88,41.88,41.86,41.87,16900.0,29.2538,29.2538,29.2398,29.2468,16900.0
2015-04-20 15:30:00,41.87,41.9,41.86,41.87,20400.0,29.2468,29.2678,29.2398,29.2468,20400.0
2015-04-20 15:35:00,41.87,41.88,41.86,41.86,31400.0,29.2468,29.2538,29.2398,29.2398,31400.0
2015-04-20 15:40:00,41.86,41.87,41.85,41.87,28800.0,29.2398,29.2468,29.2328,29.2468,28800.0
2015-04-20 15:45:00,41.86,41.88,41.85,41.87,53000.0,29.2398,29.2538,29.2328,29.2468,53000.0
2015-04-20 15:50:00,41.87,41.88,41.86,41.87,34800.0,29.2468,29.2538,29.2398,29.2468,34800.0
2015-04-20 15:55:00,41.87,41.87,41.82,41.82,96600.0,29.2468,29.2468,29.2119,29.2119,96600.0
2015-04-21 09:30:00,41.86,42.17,41.84,42.02,46400.0,29.2398,29.4564,29.2258,29.3516,46400.0
2015-04-21 09:35:00,42.01,42.15,41.98,41.99,20800.0,29.3446,29.4424,29.3236,29.3306,20800.0
2015-04-21 09:40:00,42.03,42.03,41.84,41.85,19900.0,29.3586,29.3586,29.2258,29.2328,19900.0
2015-04-21 09:45:00,41.89,42.02,41.87,42.01,21000.0,29.2608,29.3516,29.2468,29.3446,21000.0
2015-04-21 09:50:00,42.01,42.01,41.8,41.86,19200.0,29.3446,29.3446,29.1979,29.2398,19200.0
2015-04-21 09:55:00,41.87,41.88,41.79,41.79,15600.0,29.2468,29.2538,29.1909,29.1909,15600.0
2015-04-21 10:00:00,41.8,41.91,41.79,41.84,28400.0,29.1979,29.2747,29.1909,29.2258,28400.0
2015-04-21 10:05:00,41.83,41.83,41.75,41.77,22200.0,29.2189,29.2189,29.163,29.1769,22200.0
2015-04-21 10:10:00,41.77,41.84,41.74,41.75,30200.0,29.1769,29.2258,29.156,29.163,30200.0
2015-04-21 10:15:00,41.75,41.76,41.72,41.72,23300.0,29.163,29.17,29.142,29.142,23300.0
2015-04-21 10:20:00,41.72,41.77,41.68,41.76,30700.0,29.142,29.1769,29.1141,29.17,30700.0
2015-04-21 10:25:00,41.75,41.75,41.67,41.68,20000.0,29.163,29.163,29.1071,29.1141,20000.0
2015-04-21 10:30:00,41.68,41.68,41.6,41.62,41900.0,29.1141,29.1141,29.0582,29.0722,41900.0
2015-04-21 10:35:00,41.61,41.64,41.6,41.61,15000.0,29.0652,29.0861,29.0582,29.0652,15000.0
2015-04-21 10:40:00,41.61,41.62,41.49,41.51,44900.0,29.0652,29.0722,28.9814,28.9953,44900.0
2015-04-21 10:45:00,41.51,41.55,41.48,41.48,49100.0,28.9953,29.0233,28.9744,28.9744,49100.0
2015-04-21 10:50:00,41.49,41.51,41.47,41.51,12300.0,28.9814,28.9953,28.9674,28.9953,12300.0
2015-04-21 10:55:00,41.52,41.59,41.52,41.52,19200.0,29.0023,29.0512,29.0023,29.0023,19200.0
2015-04-21 11:00:00,41.52,41.54,41.49,41.51,20900.0,29.0023,29.0163,28.9814,28.9953,20900.0
2015-04-21 11:05:00,41.51,41.53,41.5,41.51,21200.0,28.9953,29.0093,28.9883,28.9953,21200.0
2015-04-21 11:10:00,41.52,41.53,41.44,41.44,28500.0,29.0023,29.0093,28.9464,28.9464,28500.0
2015-04-21 11:15:00,41.44,41.49,41.44,41.48,25300.0,28.9464,28.9814,28.9464,28.9744,25300.0
2015-04-21 11:20:00,41.48,41.51,41.47,41.48,25300.0,28.9744,28.9953,28.9674,28.9744,25300.0
2015-04-21 11:25:00,41.47,41.47,41.43,41.44,35000.0,28.9674,28.9674,28.9395,28.9464,35000.0
2015-04-21 11:30:00,41.43,41.47,41.42,41.45,27700.0,28.9395,28.9674,28.9325,28.9534,27700.0
2015-04-21 11:35:00,41.45,41.46,41.41,41.41,20100.0,28.9534,28.9604,28.9255,28.9255,20100.0
2015-04-21 11:40:00,41.41,41.42,41.32,41.33,25100.0,28.9255,28.9325,28.8626,28.8696,25100.0
2015-04-21 11:45:00,41.32,41.32,41.23,41.24,23200.0,28.8626,28.8626,28.7997,28.8067,23200.0
2015-04-21 11:50:00,41.24,41.3,41.23,41.3,21100.0,28.8067,28.8486,28.7997,28.8486,21100.0
2015-04-21 11:55:00,41.31,41.31,41.25,41.28,13700.0,28.8556,28.8556,28.8137,28.8347,13700.0
2015-04-21 12:00:00,41.28,41.32,41.27,41.32,35200.0,28.8347,28.8626,28.8277,28.8626,35200.0
2015-04-21 12:05:00,41.31,41.4,41.29,41.4,38300.0,28.8556,28.9185,28.8417,28.9185,38300.0
2015-04-21 12:10:00,41.4,41.4,41.36,41.36,18700.0,28.9185,28.9185,28.8906,28.8906,18700.0
2015-04-21 12:15:00,41.36,41.37,41.32,41.34,52300.0,28.8906,28.8975,28.8626,28.8766,52300.0
2015-04-21 12:20:00,41.33,41.37,41.3,41.33,41500.0,28.8696,28.8975,28.8486,28.8696,41500.0
2015-04-21 12:25:00,41.33,41.37,41.33,41.36,23000.0,28.8696,28.8975,28.8696,28.8906,23000.0
2015-04-21 12:30:00,41.36,41.38,41.32,41.34,19800.0,28.8906,28.9045,28.8626,28.8766,19800.0
2015-04-21 12:35:00,41.34,41.36,41.27,41.27,35300.0,28.8766,28.8906,28.8277,28.8277,35300.0
2015-04-21 12:40:00,41.27,41.28,41.21,41.23,17600.0,28.8277,28.8347,28.7858,28.7997,17600.0
2015-04-21 12:45:00,41.23,41.23,41.17,41.19,20200.0,28.7997,28.7997,28.7578,28.7718,20200.0
2015-04-21 12:50:00,41.19,41.23,41.18,41.23,71200.0,28.7718,28.7997,28.7648,28.7997,71200.0
2015-04-21 12:55:00,41.23,41.28,41.23,41.28,73000.0,28.7997,28.8347,28.7997,28.8347,73000.0
2015-04-21 13:00:00,41.28,41.34,41.28,41.33,24800.0,28.8347,28.8766,28.8347,28.8696,24800.0
2015-04-21 13:05:00,41.33,41.33,41.31,41.32,24500.0,28.8696,28.8696,28.8556,28.8626,24500.0
2015-04-21 13:10:00,41.31,41.33,41.27,41.33,20700.0,28.8556,28.8696,28.8277,28.8696,20700.0
2015-04-21 13:15:00,41.33,41.33,41.28,41.29,11200.0,28.8696,28.8696,28.8347,28.8417,11200.0
2015-04-21 13:20:00,41.3,41.33,41.3,41.32,6900.0,28.8486,28.8696,28.8486,28.8626,6900.0
2015-04-21 13:25:00,41.32,41.37,41.32,41.36,39000.0,28.8626,28.8975,28.8626,28.8906,39000.0
2015-04-21 13:30:00,41.36,41.37,41.32,41.35,44800.0,28.8906,28.8975,28.8626,28.8836,44800.0
2015-04-21 13:35:00,41.35,41.38,41.32,41.35,91900.0,28.8836,28.9045,28.8626,28.8836,91900.0
2015-04-21 13:40:00,41.36,41.39,41.35,41.37,29500.0,28.8906,28.9115,28.8836,28.8975,29500.0
2015-04-21 13:45:00,41.37,41.38,41.27,41.3,70400.0,28.8975,28.9045,28.8277,28.8486,70400.0
2015-04-21 13:50:00,41.3,41.3,41.24,41.26,71100.0,28.8486,28.8486,28.8067,28.8207,71100.0
2015-04-21 13:55:00,41.26,41.26,41.21,41.21,13600.0,28.8207,28.8207,28.7858,28.7858,13600.0
2015-04-21 14:00:00,41.2,41.25,41.15,41.22,40300.0,28.7788,28.8137,28.7439,28.7928,40300.0
2015-04-21 14:05:00,41.22,41.22,41.16,41.2,15300.0,28.7928,28.7928,28.7509,28.7788,15300.0
2015-04-21 14:10:00,41.19,41.2,41.16,41.19,23700.0,28.7718,28.7788,28.7509,28.7718,23700.0
2015-04-21 14:15:00,41.19,41.24,41.17,41.19,25200.0,28.7718,28.8067,28.7578,28.7718,25200.0
2015-04-21 14:20:00,41.19,41.19,41.13,41.14,17800.0,28.7718,28.7718,28.7299,28.7369,17800.0
2015-04-21 14:25:00,41.14,41.18,41.14,41.17,17200.0,28.7369,28.7648,28.7369,28.7578,17200.0
2015-04-21 14:30:00,41.17,41.18,41.09,41.13,24800.0,28.7578,28.7648,28.702,28.7299,24800.0
2015-04-21 14:35:00,41.14,41.14,41.09,41.1,17800.0,28.7369,28.7369,28.702,28.7089,17800.0
2015-04-21 14:40:00,41.09,41.13,41.09,41.13,8100.0,28.702,28.7299,28.702,28.7299,8100.0
2015-04-21 14:45:00,41.12,41.14,41.09,41.14,18100.0,28.7229,28.7369,28.702,28.7369,18100.0
2015-04-21 14:50:00,41.14,41.14,41.11,41.12,14400.0,28.7369,28.7369,28.7159,28.7229,14400.0
2015-04-21 14:55:00,41.12,41.12,41.1,41.11,12200.0,28.7229,28.7229,28.7089,28.7159,12200.0
2015-04-21 15:00:00,41.11,41.14,41.1,41.11,23900.0,28.7159,28.7369,28.7089,28.7159,23900.0
2015-04-21 15:05:00,41.11,41.17,41.11,41.15,19700.0,28.7159,28.7578,28.7159,28.7439,19700.0
2015-04-21 15:10:00,41.15,41.16,41.15,41.16,5300.0,28.7439,28.7509,28.7439,28.7509,5300.0
2015-04-21 15:15:00,41.16,41.16,41.13,41.15,44100.0,28.7509,28.7509,28.7299,28.7439,44100.0
2015-04-21 15:20:00,41.16,41.17,41.12,41.17,25900.0,28.7509,28.7578,28.7229,28.7578,25900.0
2015-04-21 15:25:00,41.16,41.17,41.12,41.16,19600.0,28.7509,28.7578,28.7229,28.7509,19600.0
2015-04-21 15:30:00,41.15,41.16,41.11,41.13,30300.0,28.7439,28.7509,28.7159,28.7299,30300.0
2015-04-21 15:35:00,41.12,41.16,41.11,41.16,14700.0,28.7229,28.7509,28.7159,28.7509,14700.0
2015-04-21 15:40:00,41.16,41.18,41.14,41.18,31300.0,28.7509,28.7648,28.7369,28.7648,31300.0
2015-04-21 15:45:00,41.17,41.21,41.17,41.19,58800.0,28.7578,28.7858,28.7578,28.7718,58800.0
2015-04-21 15:50:00,41.18,41.2,41.18,41.2,23600.0,28.7648,28.7788,28.7648,28.7788,23600.0
2015-04-21 15:55:00,41.2,41.22,41.19,41.21,105900.0,28.7788,28.7928,28.7718,28.7858,105900.0
2015-04-22 09:30:00,41.53,41.85,41.53,41.71,116000.0,29.0093,29.2328,29.0093,29.135,116000.0
2015-04-22 09:35:00,41.7,41.7,41.36,41.42,60400.0,29.1281,29.1281,28.8906,28.9325,60400.0
2015-04-22 09:40:00,41.45,41.67,41.45,41.65,41200.0,28.9534,29.1071,28.9534,29.0931,41200.0
2015-04-22 09:45:00,41.65,41.88,41.65,41.88,56100.0,29.0931,29.2538,29.0931,29.2538,56100.0
2015-04-22 09:50:00,41.87,41.88,41.74,41.81,53300.0,29.2468,29.2538,29.156,29.2049,53300.0
2015-04-22 09:55:00,41.81,41.88,41.68,41.78,42900.0,29.2049,29.2538,29.1141,29.1839,42900.0
2015-04-22 10:00:00,41.8,41.8,41.54,41.58,51200.0,29.1979,29.1979,29.0163,29.0442,51200.0
2015-04-22 10:05:00,41.57,41.62,41.47,41.49,24500.0,29.0372,29.0722,28.9674,28.9814,24500.0
2015-04-22 10:10:00,41.48,41.53,41.45,41.5,38600.0,28.9744,29.0093,28.9534,28.9883,38600.0
2015-04-22 10:15:00,41.5,41.55,41.45,41.52,36000.0,28.9883,29.0233,28.9534,29.0023,36000.0
2015-04-22 10:20:00,41.52,41.52,41.4,41.44,36300.0,29.0023,29.0023,28.9185,28.9464,36300.0
2015-04-22 10:25:00,41.43,41.56,41.43,41.52,23200.0,28.9395,29.0303,28.9395,29.0023,23200.0
2015-04-22 10:30:00,41.53,41.54,41.47,41.48,11800.0,29.0093,29.0163,28.9674,28.9744,11800.0
2015-04-22 10:35:00,41.48,41.5,41.45,41.48,19200.0,28.9744,28.9883,28.9534,28.9744,19200.0
2015-04-22 10:40:00,41.48,41.67,41.48,41.67,21900.0,28.9744,29.1071,28.9744,29.1071,21900.0
2015-04-22 10:45:00,41.67,41.74,41.64,41.73,26700.0,29.1071,29.156,29.0861,29.149,26700.0
2015-04-22 10:50:00,41.74,41.81,41.72,41.75,34300.0,29.156,29.2049,29.142,29.163,34300.0
2015-04-22 10:55:00,41.75,41.76,41.66,41.66,19700.0,29.163,29.17,29.1001,29.1001,19700.0
2015-04-22 11:00:00,41.67,41.73,41.67,41.71,24500.0,29.1071,29.149,29.1071,29.135,24500.0
2015-04-22 11:05:00,41.7,41.7,41.64,41.67,14600.0,29.1281,29.1281,29.0861,29.1071,14600.0
2015-04-22 11:10:00,41.68,41.69,41.6,41.61,27200.0,29.1141,29.1211,29.0582,29.0652,27200.0
2015-04-22 11:15:00,41.61,41.61,41.54,41.55,19200.0,29.0652,29.0652,29.0163,29.0233,19200.0
2015-04-22 11:20:00,41.55,41.59,41.54,41.57,13500.0,29.0233,29.0512,29.0163,29.0372,13500.0
2015-04-22 11:25:00,41.57,41.62,41.54,41.61,22400.0,29.0372,29.0722,29.0163,29.0652,22400.0
2015-04-22 11:30:00,41.61,41.68,41.6,41.66,16500.0,29.0652,29.1141,29.0582,29.1001,16500.0
2015-04-22 11:35:00,41.67,41.71,41.64,41.71,10600.0,29.1071,29.135,29.0861,29.135,10600.0
2015-04-22 11:40:00,41.71,41.75,41.71,41.75,12700.0,29.135,29.163,29.135,29.163,12700.0
2015-04-22 11:45:00,41.76,41.8,41.75,41.79,26600.0,29.17,29.1979,29.163,29.1909,26600.0
2015-04-22 11:50:00,41.8,41.83,41.79,41.82,23800.0,29.1979,29.2189,29.1909,29.2119,23800.0
2015-04-22 11:55:00,41.83,41.86,41.82,41.86,17500.0,29.2189,29.2398,29.2119,29.2398,17500.0
2015-04-22 12:00:00,41.86,41.87,41.79,41.82,25100.0,29.2398,29.2468,29.1909,29.2119,25100.0
2015-04-22 12:05:00,41.82,41.82,41.79,41.8,13800.0,29.2119,29.2119,29.1909,29.1979,13800.0
2015-04-22 12:10:00,41.8,41.85,41.79,41.84,16800.0,29.1979,29.2328,29.1909,29.2258,16800.0
2015-04-22 12:15:00,41.84,41.87,41.84,41.86,8500.0,29.2258,29.2468,29.2258,29.2398,8500.0
2015-04-22 12:20:00,41.86,41.86,41.83,41.84,13900.0,29.2398,29.2398,29.2189,29.2258,13900.0
2015-04-22 12:25:00,41.84,41.85,41.77,41.78,30300.0,29.2258,29.2328,29.1769,29.1839,30300.0
2015-04-22 12:30:00,41.79,41.82,41.78,41.79,14500.0,29.1909,29.2119,29.1839,29.1909,14500.0
2015-04-22 12:35:00,41.79,41.85,41.78,41.85,15000.0,29.1909,29.2328,29.1839,29.2328,15000.0
2015-04-22 12:40:00,41.85,41.87,41.84,41.85,19700.0,29.2328,29.2468,29.2258,29.2328,19700.0
2015-04-22 12:45:00,41.86,41.91,41.86,41.91,12100.0,29.2398,29.2747,29.2398,29.2747,12100.0
2015-04-22 12:50:00,41.9,41.97,41.9,41.93,22600.0,29.2678,29.3166,29.2678,29.2887,22600.0
2015-04-22 12:55:00,41.94,41.94,41.9,41.92,13800.0,29.2957,29.2957,29.2678,29.2817,13800.0
2015-04-22 13:00:00,41.92,42.01,41.91,42.0,13400.0,29.2817,29.3446,29.2747,29.3376,13400.0
2015-04-22 13:05:00,42.0,42.01,41.96,42.0,15300.0,29.3376,29.3446,29.3097,29.3376,15300.0
2015-04-22 13:10:00,41.99,42.0,41.89,41.89,58400.0,29.3306,29.3376,29.2608,29.2608,58400.0
2015-04-22 13:15:00,41.9,41.93,41.89,41.92,28300.0,29.2678,29.2887,29.2608,29.2817,28300.0
2015-04-22 13:20:00,41.92,41.95,41.92,41.95,16300.0,29.2817,29.3027,29.2817,29.3027,16300.0
2015-04-22 13:25:00,41.95,41.95,41.91,41.92,25200.0,29.3027,29.3027,29.2747,29.2817,25200.0
2015-04-22 13:30:00,41.91,41.92,41.86,41.87,15800.0,29.2747,29.2817,29.2398,29.2468,15800.0
2015-04-22 13:35:00,41.87,41.9,41.86,41.9,25300.0,29.2468,29.2678,29.2398,29.2678,25300.0
2015-04-22 13:40:00,41.89,41.94,41.89,41.92,31200.0,29.2608,29.2957,29.2608,29.2817,31200.0
2015-04-22 13:45:00,41.91,41.93,41.9,41.92,20100.0,29.2747,29.2887,29.2678,29.2817,20100.0
2015-04-22 13:50:00,41.92,41.93,41.9,41.91,22700.0,29.2817,29.2887,29.2678,29.2747,22700.0
2015-04-22 13:55:00,41.91,41.93,41.9,41.91,19500.0,29.2747,29.2887,29.2678,29.2747,19500.0
2015-04-22 14:00:00,41.92,41.92,41.86,41.87,24400.0,29.2817,29.2817,29.2398,29.2468,24400.0
2015-04-22 14:05:00,41.87,41.93,41.86,41.92,25900.0,29.2468,29.2887,29.2398,29.2817,25900.0
2015-04-22 14:10:00,41.92,41.95,41.92,41.93,14300.0,29.2817,29.3027,29.2817,29.2887,14300.0
2015-04-22 14:15:00,41.93,41.95,41.92,41.92,19900.0,29.2887,29.3027,29.2817,29.2817,19900.0
2015-04-22 14:20:00,41.93,41.95,41.92,41.93,14000.0,29.2887,29.3027,29.2817,29.2887,14000.0
2015-04-22 14:25:00,41.93,41.93,41.91,41.91,16400.0,29.2887,29.2887,29.2747,29.2747,16400.0
2015-04-22 14:30:00,41.92,41.94,41.91,41.93,33300.0,29.2817,29.2957,29.2747,29.2887,33300.0
2015-04-22 14:35:00,41.93,41.94,41.92,41.93,10800.0,29.2887,29.2957,29.2817,29.2887,10800.0
2015-04-22 14:40:00,41.93,41.95,41.92,41.95,13100.0,29.2887,29.3027,29.2817,29.3027,13100.0
2015-04-22 14:45:00,41.95,41.99,41.94,41.99,9800.0,29.3027,29.3306,29.2957,29.3306,9800.0
2015-04-22 14:50:00,41.99,41.99,41.95,41.95,12100.0,29.3306,29.3306,29.3027,29.3027,12100.0
2015-04-22 14:55:00,41.96,41.98,41.95,41.96,14500.0,29.3097,29.3236,29.3027,29.3097,14500.0
2015-04-22 15:00:00,41.96,42.0,41.95,41.97,22900.0,29.3097,29.3376,29.3027,29.3166,22900.0
2015-04-22 15:05:00,41.97,42.0,41.97,41.98,14100.0,29.3166,29.3376,29.3166,29.3236,14100.0
2015-04-22 15:10:00,41.98,41.99,41.97,41.98,19200.0,29.3236,29.3306,29.3166,29.3236,19200.0
2015-04-22 15:15:00,41.98,42.0,41.97,41.98,17100.0,29.3236,29.3376,29.3166,29.3236,17100.0
2015-04-22 15:20:00,41.97,41.98,41.94,41.95,28600.0,29.3166,29.3236,29.2957,29.3027,28600.0
2015-04-22 15:25:00,41.95,41.95,41.91,41.91,20000.0,29.3027,29.3027,29.2747,29.2747,20000.0
2015-04-22 15:30:00,41.91,41.93,41.9,41.92,27700.0,29.2747,29.2887,29.2678,29.2817,27700.0
2015-04-22 15:35:00,41.92,41.92,41.85,41.89,29800.0,29.2817,29.2817,29.2328,29.2608,29800.0
2015-04-22 15:40:00,41.89,41.9,41.85,41.86,50400.0,29.2608,29.2678,29.2328,29.2398,50400.0
2015-04-22 15:45:00,41.87,41.91,41.87,41.89,36700.0,29.2468,29.2747,29.2468,29.2608,36700.0
2015-04-22 15:50:00,41.9,41.9,41.87,41.88,48000.0,29.2678,29.2678,29.2468,29.2538,48000.0
2015-04-22 15:55:00,41.87,41.9,41.84,41.84,183100.0,29.2468,29.2678,29.2258,29.2258,183100.0
2015-04-23 09:30:00,41.89,42.01,41.82,41.86,30200.0,29.2608,29.3446,29.2119,29.2398,30200.0
2015-04-23 09:35:00,41.83,41.93,41.78,41.78,21000.0,29.2189,29.2887,29.1839,29.1839,21000.0
2015-04-23 09:40:00,41.79,41.88,41.78,41.86,6000.0,29.1909,29.2538,29.1839,29.2398,6000.0
2015-04-23 09:45:00,41.87,41.99,41.87,41.98,6900.0,29.2468,29.3306,29.2468,29.3236,6900.0
2015-04-23 09:50:00,41.98,42.03,41.97,42.01,7000.0,29.3236,29.3586,29.3166,29.3446,7000.0
2015-04-23 09:55:00,42.0,42.06,41.99,42.01,16400.0,29.3376,29.3795,29.3306,29.3446,16400.0
2015-04-23 10:00:00,42.02,42.04,41.98,41.99,10400.0,29.3516,29.3655,29.3236,29.3306,10400.0
2015-04-23 10:05:00,41.98,42.0,41.92,41.94,22600.0,29.3236,29.3376,29.2817,29.2957,22600.0
2015-04-23 10:10:00,41.94,41.95,41.88,41.93,16200.0,29.2957,29.3027,29.2538,29.2887,16200.0
2015-04-23 10:15:00,41.93,41.93,41.8,41.82,21400.0,29.2887,29.2887,29.1979,29.2119,21400.0
2015-04-23 10:20:00,41.82,41.82,41.76,41.78,17900.0,29.2119,29.2119,29.17,29.1839,17900.0
2015-04-23 10:25:00,41.8,41.85,41.78,41.81,16700.0,29.1979,29.2328,29.1839,29.2049,16700.0
2015-04-23 10:30:00,41.82,41.91,41.81,41.83,98800.0,29.2119,29.2747,29.2049,29.2189,98800.0
2015-04-23 10:35:00,41.83,41.85,41.78,41.79,18900.0,29.2189,29.2328,29.1839,29.1909,18900.0
2015-04-23 10:40:00,41.8,41.85,41.79,41.81,9300.0,29.1979,29.2328,29.1909,29.2049,9300.0
2015-04-23 10:45:00,41.81,41.86,41.8,41.86,12400.0,29.2049,29.2398,29.1979,29.2398,12400.0
2015-04-23 10:50:00,41.87,41.92,41.84,41.92,23400.0,29.2468,29.2817,29.2258,29.2817,23400.0
2015-04-23 10:55:00,41.93,41.93,41.81,41.82,22900.0,29.2887,29.2887,29.2049,29.2119,22900.0
2015-04-23 11:00:00,41.82,41.84,41.8,41.8,7700.0,29.2119,29.2258,29.1979,29.1979,7700.0
2015-04-23 11:05:00,41.8,41.89,41.8,41.86,11200.0,29.1979,29.2608,29.1979,29.2398,11200.0
2015-04-23 11:10:00,41.87,41.87,41.82,41.86,13200.0,29.2468,29.2468,29.2119,29.2398,13200.0
2015-04-23 11:15:00,41.86,41.88,41.84,41.85,34400.0,29.2398,29.2538,29.2258,29.2328,34400.0
2015-04-23 11:20:00,41.85,41.87,41.83,41.83,10000.0,29.2328,29.2468,29.2189,29.2189,10000.0
2015-04-23 11:25:00,41.84,41.9,41.82,41.9,28500.0,29.2258,29.2678,29.2119,29.2678,28500.0
2015-04-23 11:30:00,41.9,41.91,41.82,41.91,26400.0,29.2678,29.2747,29.2119,29.2747,26400.0
2015-04-23 11:35:00,41.91,41.91,41.87,41.89,36700.0,29.2747,29.2747,29.2468,29.2608,36700.0
2015-04-23 11:40:00,41.9,41.9,41.82,41.82,16900.0,29.2678,29.2678,29.2119,29.2119,16900.0
2015-04-23 11:45:00,41.81,41.84,41.78,41.78,20900.0,29.2049,29.2258,29.1839,29.1839,20900.0
2015-04-23 11:50:00,41.79,41.91,41.79,41.9,71700.0,29.1909,29.2747,29.1909,29.2678,71700.0
2015-04-23 11:55:00,41.9,41.96,41.86,41.86,23000.0,29.2678,29.3097,29.2398,29.2398,23000.0
2015-04-23 12:00:00,41.87,41.9,41.86,41.89,30700.0,29.2468,29.2678,29.2398,29.2608,30700.0
2015-04-23 12:05:00,41.89,41.9,41.84,41.86,28400.0,29.2608,29.2678,29.2258,29.2398,28400.0
2015-04-23 12:10:00,41.86,41.86,41.8,41.81,43400.0,29.2398,29.2398,29.1979,29.2049,43400.0
2015-04-23 12:15:00,41.82,41.86,41.81,41.83,16300.0,29.2119,29.2398,29.2049,29.2189,16300.0
2015-04-23 12:20:00,41.84,41.94,41.83,41.94,43200.0,29.2258,29.2957,29.2189,29.2957,43200.0
2015-04-23 12:25:00,41.94,41.99,41.94,41.95,21500.0,29.2957,29.3306,29.2957,29.3027,21500.0
2015-04-23 12:30:00,41.94,41.95,41.88,41.94,19800.0,29.2957,29.3027,29.2538,29.2957,19800.0
2015-04-23 12:35:00,41.93,42.02,41.93,42.0,23000.0,29.2887,29.3516,29.2887,29.3376,23000.0
2015-04-23 12:40:00,42.01,42.03,42.0,42.02,14500.0,29.3446,29.3586,29.3376,29.3516,14500.0
2015-04-23 12:45:00,42.03,42.06,42.01,42.01,23300.0,29.3586,29.3795,29.3446,29.3446,23300.0
2015-04-23 12:50:00,42.01,42.03,42.0,42.02,16300.0,29.3446,29.3586,29.3376,29.3516,16300.0
2015-04-23 12:55:00,42.02,42.05,42.01,42.04,15500.0,29.3516,29.3725,29.3446,29.3655,15500.0
2015-04-23 13:00:00,42.04,42.04,41.97,41.99,14200.0,29.3655,29.3655,29.3166,29.3306,14200.0
2015-04-23 13:05:00,41.99,42.01,41.95,41.98,20600.0,29.3306,29.3446,29.3027,29.3236,20600.0
2015-04-23 13:10:00,41.99,42.03,41.99,42.0,38900.0,29.3306,29.3586,29.3306,29.3376,38900.0
2015-04-23 13:15:00,42.0,42.0,41.95,41.97,15100.0,29.3376,29.3376,29.3027,29.3166,15100.0
2015-04-23 13:20:00,41.98,42.0,41.94,41.97,10600.0,29.3236,29.3376,29.2957,29.3166,10600.0
2015-04-23 13:25:00,41.97,41.98,41.95,41.96,11500.0,29.3166,29.3236,29.3027,29.3097,11500.0
2015-04-23 13:30:00,41.95,41.95,41.88,41.89,17000.0,29.3027,29.3027,29.2538,29.2608,17000.0
2015-04-23 13:35:00,41.89,41.91,41.87,41.88,10200.0,29.2608,29.2747,29.2468,29.2538,10200.0
2015-04-23 13:40:00,41.89,41.9,41.86,41.87,19100.0,29.2608,29.2678,29.2398,29.2468,19100.0
2015-04-23 13:45:00,41.88,41.92,41.87,41.92,11600.0,29.2538,29.2817,29.2468,29.2817,11600.0
2015-04-23 13:50:00,41.93,41.97,41.91,41.97,15600.0,29.2887,29.3166,29.2747,29.3166,15600.0
2015-04-23 13:55:00,41.97,42.01,41.97,42.0,28500.0,29.3166,29.3446,29.3166,29.3376,28500.0
2015-04-23 14:00:00,42.01,42.04,41.97,41.98,72600.0,29.3446,29.3655,29.3166,29.3236,72600.0
2015-04-23 14:05:00,42.0,42.01,41.95,41.95,10600.0,29.3376,29.3446,29.3027,29.3027,10600.0
2015-04-23 14:10:00,41.94,41.98,41.92,41.96,12400.0,29.2957,29.3236,29.2817,29.3097,12400.0
2015-04-23 14:15:00,41.96,41.97,41.94,41.95,13700.0,29.3097,29.3166,29.2957,29.3027,13700.0
2015-04-23 14:20:00,41.94,41.96,41.94,41.94,16600.0,29.2957,29.3097,29.2957,29.2957,16600.0
2015-04-23 14:25:00,41.94,41.96,41.9,41.95,16100.0,29.2957,29.3097,29.2678,29.3027,16100.0
2015-04-23 14:30:00,41.95,41.98,41.95,41.97,11200.0,29.3027,29.3236,29.3027,29.3166,11200.0
2015-04-23 14:35:00,41.98,41.99,41.95,41.96,23100.0,29.3236,29.3306,29.3027,29.3097,23100.0
2015-04-23 14:40:00,41.96,41.97,41.93,41.94,26800.0,29.3097,29.3166,29.2887,29.2957,26800.0
2015-04-23 14:45:00,41.94,41.98,41.93,41.98,11300.0,29.2957,29.3236,29.2887,29.3236,11300.0
2015-04-23 14:50:00,41.98,41.99,41.94,41.98,18700.0,29.3236,29.3306,29.2957,29.3236,18700.0
2015-04-23 14:55:00,41.99,42.01,41.98,41.98,39300.0,29.3306,29.3446,29.3236,29.3236,39300.0
2015-04-23 15:00:00,41.99,42.05,41.99,42.03,20700.0,29.3306,29.3725,29.3306,29.3586,20700.0
2015-04-23 15:05:00,42.02,42.03,42.0,42.0,22900.0,29.3516,29.3586,29.3376,29.3376,22900.0
2015-04-23 15:10:00,42.0,42.05,41.99,42.05,22000.0,29.3376,29.3725,29.3306,29.3725,22000.0
2015-04-23 15:15:00,42.05,42.1,42.05,42.07,37800.0,29.3725,29.4075,29.3725,29.3865,37800.0
2015-04-23 15:20:00,42.07,42.08,42.02,42.04,27300.0,29.3865,29.3935,29.3516,29.3655,27300.0
2015-04-23 15:25:00,42.03,42.04,42.0,42.03,29300.0,29.3586,29.3655,29.3376,29.3586,29300.0
2015-04-23 15:30:00,42.02,42.03,41.97,41.98,31400.0,29.3516,29.3586,29.3166,29.3236,31400.0
2015-04-23 15:35:00,41.99,42.03,41.98,42.0,39100.0,29.3306,29.3586,29.3236,29.3376,39100.0
2015-04-23 15:40:00,42.0,42.03,41.98,42.01,32400.0,29.3376,29.3586,29.3236,29.3446,32400.0
2015-04-23 15:45:00,42.01,42.03,41.98,41.98,82800.0,29.3446,29.3586,29.3236,29.3236,82800.0
2015-04-23 15:50:00,41.98,41.99,41.96,41.99,47400.0,29.3236,29.3306,29.3097,29.3306,47400.0
2015-04-23 15:55:00,41.99,42.0,41.95,41.97,89600.0,29.3306,29.3376,29.3027,29.3166,89600.0
2015-04-24 09:30:00,41.87,42.13,41.71,42.07,39000.0,29.2468,29.4284,29.135,29.3865,39000.0
2015-04-24 09:35:00,42.07,42.27,41.99,42.15,41800.0,29.3865,29.5262,29.3306,29.4424,41800.0
2015-04-24 09:40:00,42.15,42.18,42.09,42.16,26900.0,29.4424,29.4633,29.4005,29.4494,26900.0
2015-04-24 09:45:00,42.14,42.14,42.03,42.11,18300.0,29.4354,29.4354,29.3586,29.4144,18300.0
2015-04-24 09:50:00,42.12,42.29,42.11,42.24,52000.0,29.4214,29.5402,29.4144,29.5052,52000.0
2015-04-24 09:55:00,42.25,42.39,42.25,42.31,51700.0,29.5122,29.61,29.5122,29.5541,51700.0
2015-04-24 10:00:00,42.36,42.36,42.27,42.3,25800.0,29.5891,29.5891,29.5262,29.5472,25800.0
2015-04-24 10:05:00,42.29,42.32,42.27,42.29,48100.0,29.5402,29.5611,29.5262,29.5402,48100.0
2015-04-24 10:10:00,42.29,42.29,42.23,42.26,19600.0,29.5402,29.5402,29.4983,29.5192,19600.0
2015-04-24 10:15:00,42.27,42.28,42.23,42.27,13600.0,29.5262,29.5332,29.4983,29.5262,13600.0
2015-04-24 10:20:00,42.26,42.3,42.24,42.3,22200.0,29.5192,29.5472,29.5052,29.5472,22200.0
2015-04-24 10:25:00,42.3,42.31,42.23,42.26,20000.0,29.5472,29.5541,29.4983,29.5192,20000.0
2015-04-24 10:30:00,42.26,42.29,42.24,42.28,14600.0,29.5192,29.5402,29.5052,29.5332,14600.0
2015-04-24 10:35:00,42.28,42.35,42.28,42.31,52600.0,29.5332,29.5821,29.5332,29.5541,52600.0
2015-04-24 10:40:00,42.31,42.37,42.27,42.29,123400.0,29.5541,29.5961,29.5262,29.5402,123400.0
2015-04-24 10:45:00,42.28,42.29,42.22,42.29,14600.0,29.5332,29.5402,29.4913,29.5402,14600.0
2015-04-24 10:50:00,42.29,42.37,42.29,42.34,16200.0,29.5402,29.5961,29.5402,29.5751,16200.0
2015-04-24 10:55:00,42.33,42.36,42.3,42.33,21500.0,29.5681,29.5891,29.5472,29.5681,21500.0
2015-04-24 11:00:00,42.32,42.33,42.21,42.21,19600.0,29.5611,29.5681,29.4843,29.4843,19600.0
2015-04-24 11:05:00,42.21,42.27,42.21,42.24,14700.0,29.4843,29.5262,29.4843,29.5052,14700.0
2015-04-24 11:10:00,42.23,42.23,42.15,42.15,15600.0,29.4983,29.4983,29.4424,29.4424,15600.0
2015-04-24 11:15:00,42.16,42.18,42.13,42.16,11200.0,29.4494,29.4633,29.4284,29.4494,11200.0
2015-04-24 11:20:00,42.17,42.17,42.1,42.15,24500.0,29.4564,29.4564,29.4075,29.4424,24500.0
2015-04-24 11:25:00,42.15,42.19,42.14,42.18,10900.0,29.4424,29.4703,29.4354,29.4633,10900.0
2015-04-24 11:30:00,42.18,42.18,42.13,42.16,53700.0,29.4633,29.4633,29.4284,29.4494,53700.0
2015-04-24 11:35:00,42.16,42.18,42.11,42.11,35200.0,29.4494,29.4633,29.4144,29.4144,35200.0
2015-04-24 11:40:00,42.11,42.2,42.1,42.19,17800.0,29.4144,29.4773,29.4075,29.4703,17800.0
2015-04-24 11:45:00,42.18,42.23,42.17,42.21,27300.0,29.4633,29.4983,29.4564,29.4843,27300.0
2015-04-24 11:50:00,42.22,42.27,42.18,42.24,14100.0,29.4913,29.5262,29.4633,29.5052,14100.0
2015-04-24 11:55:00,42.26,42.3,42.25,42.3,5200.0,29.5192,29.5472,29.5122,29.5472,5200.0
2015-04-24 12:00:00,42.3,42.3,42.19,42.24,51600.0,29.5472,29.5472,29.4703,29.5052,51600.0
2015-04-24 12:05:00,42.23,42.26,42.23,42.24,19200.0,29.4983,29.5192,29.4983,29.5052,19200.0
2015-04-24 12:10:00,42.24,42.29,42.23,42.24,13800.0,29.5052,29.5402,29.4983,29.5052,13800.0
2015-04-24 12:15:00,42.24,42.25,42.15,42.16,12700.0,29.5052,29.5122,29.4424,29.4494,12700.0
2015-04-24 12:20:00,42.18,42.25,42.18,42.25,16500.0,29.4633,29.5122,29.4633,29.5122,16500.0
2015-04-24 12:25:00,42.26,42.26,42.19,42.21,7700.0,29.5192,29.5192,29.4703,29.4843,7700.0
2015-04-24 12:30:00,42.21,42.21,42.18,42.2,5100.0,29.4843,29.4843,29.4633,29.4773,5100.0
2015-04-24 12:35:00,42.19,42.23,42.16,42.21,6500.0,29.4703,29.4983,29.4494,29.4843,6500.0
2015-04-24 12:40:00,42.21,42.23,42.18,42.22,16800.0,29.4843,29.4983,29.4633,29.4913,16800.0
2015-04-24 12:45:00,42.23,42.25,42.17,42.22,9100.0,29.4983,29.5122,29.4564,29.4913,9100.0
2015-04-24 12:50:00,42.21,42.25,42.2,42.24,9800.0,29.4843,29.5122,29.4773,29.5052,9800.0
2015-04-24 12:55:00,42.24,42.27,42.21,42.25,8100.0,29.5052,29.5262,29.4843,29.5122,8100.0
2015-04-24 13:00:00,42.26,42.29,42.25,42.27,7400.0,29.5192,29.5402,29.5122,29.5262,7400.0
2015-04-24 13:05:00,42.27,42.51,42.25,42.4,107500.0,29.5262,29.6938,29.5122,29.617,107500.0
2015-04-24 13:10:00,42.41,42.44,42.35,42.44,59700.0,29.624,29.645,29.5821,29.645,59700.0
2015-04-24 13:15:00,42.43,42.55,42.43,42.46,30100.0,29.638,29.7218,29.638,29.6589,30100.0
2015-04-24 13:20:00,42.47,42.5,42.4,42.42,37800.0,29.6659,29.6869,29.617,29.631,37800.0
2015-04-24 13:25:00,42.43,42.43,42.33,42.37,52300.0,29.638,29.638,29.5681,29.5961,52300.0
2015-04-24 13:30:00,42.36,42.39,42.31,42.31,21900.0,29.5891,29.61,29.5541,29.5541,21900.0
2015-04-24 13:35:00,42.31,42.36,42.3,42.36,28000.0,29.5541,29.5891,29.5472,29.5891,28000.0
2015-04-24 13:40:00,42.37,42.38,42.27,42.31,64400.0,29.5961,29.603,29.5262,29.5541,64400.0
2015-04-24 13:45:00,42.32,42.42,42.3,42.39,48300.0,29.5611,29.631,29.5472,29.61,48300.0
2015-04-24 13:50:00,42.39,42.44,42.36,42.44,20400.0,29.61,29.645,29.5891,29.645,20400.0
2015-04-24 13:55:00,42.44,42.44,42.33,42.33,16000.0,29.645,29.645,29.5681,29.5681,16000.0
2015-04-24 14:00:00,42.34,42.36,42.29,42.31,16900.0,29.5751,29.5891,29.5402,29.5541,16900.0
2015-04-24 14:05:00,42.31,42.34,42.27,42.28,25800.0,29.5541,29.5751,29.5262,29.5332,25800.0
2015-04-24 14:10:00,42.29,42.38,42.29,42.34,22000.0,29.5402,29.603,29.5402,29.5751,22000.0
2015-04-24 14:15:00,42.35,42.38,42.33,42.34,15900.0,29.5821,29.603,29.5681,29.5751,15900.0
2015-04-24 14:20:00,42.34,42.35,42.27,42.31,44600.0,29.5751,29.5821,29.5262,29.5541,44600.0
2015-04-24 14:25:00,42.31,42.31,42.27,42.31,24400.0,29.5541,29.5541,29.5262,29.5541,24400.0
2015-04-24 14:30:00,42.32,42.39,42.3,42.34,27200.0,29.5611,29.61,29.5472,29.5751,27200.0
2015-04-24 14:35:00,42.33,42.34,42.3,42.3,19600.0,29.5681,29.5751,29.5472,29.5472,19600.0
2015-04-24 14:40:00,42.3,42.31,42.27,42.29,15300.0,29.5472,29.5541,29.5262,29.5402,15300.0
2015-04-24 14:45:00,42.29,42.33,42.26,42.29,32700.0,29.5402,29.5681,29.5192,29.5402,32700.0
2015-04-24 14:50:00,42.29,42.33,42.26,42.3,29600.0,29.5402,29.5681,29.5192,29.5472,29600.0
2015-04-24 14:55:00,42.29,42.36,42.27,42.35,38900.0,29.5402,29.5891,29.5262,29.5821,38900.0
2015-04-24 15:00:00,42.35,42.38,42.31,42.33,31500.0,29.5821,29.603,29.5541,29.5681,31500.0
2015-04-24 15:05:00,42.33,42.35,42.31,42.35,19600.0,29.5681,29.5821,29.5541,29.5821,19600.0
2015-04-24 15:10:00,42.35,42.41,42.35,42.37,29300.0,29.5821,29.624,29.5821,29.5961,29300.0
2015-04-24 15:15:00,42.36,42.39,42.36,42.37,33400.0,29.5891,29.61,29.5891,29.5961,33400.0
2015-04-24 15:20:00,42.37,42.38,42.35,42.35,24600.0,29.5961,29.603,29.5821,29.5821,24600.0
2015-04-24 15:25:00,42.35,42.37,42.32,42.34,31000.0,29.5821,29.5961,29.5611,29.5751,31000.0
2015-04-24 15:30:00,42.34,42.37,42.3,42.3,35300.0,29.5751,29.5961,29.5472,29.5472,35300.0
2015-04-24 15:35:00,42.3,42.34,42.3,42.32,32100.0,29.5472,29.5751,29.5472,29.5611,32100.0
2015-04-24 15:40:00,42.32,42.34,42.29,42.3,38100.0,29.5611,29.5751,29.5402,29.5472,38100.0
2015-04-24 15:45:00,42.3,42.32,42.29,42.29,28000.0,29.5472,29.5611,29.5402,29.5402,28000.0
2015-04-24 15:50:00,42.29,42.33,42.29,42.3,62200.0,29.5402,29.5681,29.5402,29.5472,62200.0
2015-04-24 15:55:00,42.3,42.32,42.27,42.31,167100.0,29.5472,29.5611,29.5262,29.5541,167100.0
2015-04-27 09:30:00,42.5,42.55,42.09,42.09,43600.0,29.6869,29.7218,29.4005,29.4005,43600.0
2015-04-27 09:35:00,42.09,42.18,41.99,42.16,29600.0,29.4005,29.4633,29.3306,29.4494,29600.0
2015-04-27 09:40:00,42.16,42.18,42.07,42.09,10300.0,29.4494,29.4633,29.3865,29.4005,10300.0
2015-04-27 09:45:00,42.09,42.13,41.96,42.01,27500.0,29.4005,29.4284,29.3097,29.3446,27500.0
2015-04-27 09:50:00,42.01,42.08,41.98,42.05,16100.0,29.3446,29.3935,29.3236,29.3725,16100.0
2015-04-27 09:55:00,42.05,42.14,42.04,42.05,33500.0,29.3725,29.4354,29.3655,29.3725,33500.0
2015-04-27 10:00:00,42.04,42.08,41.99,42.04,41200.0,29.3655,29.3935,29.3306,29.3655,41200.0
2015-04-27 10:05:00,42.04,42.07,41.94,41.96,24600.0,29.3655,29.3865,29.2957,29.3097,24600.0
2015-04-27 10:10:00,41.96,41.99,41.86,41.87,26800.0,29.3097,29.3306,29.2398,29.2468,26800.0
2015-04-27 10:15:00,41.87,41.88,41.79,41.8,30200.0,29.2468,29.2538,29.1909,29.1979,30200.0
2015-04-27 10:20:00,41.79,41.81,41.75,41.76,90400.0,29.1909,29.2049,29.163,29.17,90400.0
2015-04-27 10:25:00,41.77,41.78,41.73,41.77,26800.0,29.1769,29.1839,29.149,29.1769,26800.0
2015-04-27 10:30:00,41.78,41.79,41.68,41.69,28400.0,29.1839,29.1909,29.1141,29.1211,28400.0
2015-04-27 10:35:00,41.68,41.69,41.63,41.63,20500.0,29.1141,29.1211,29.0792,29.0792,20500.0
2015-04-27 10:40:00,41.63,41.63,41.57,41.6,26800.0,29.0792,29.0792,29.0372,29.0582,26800.0
2015-04-27 10:45:00,41.61,41.61,41.5,41.52,26800.0,29.0652,29.0652,28.9883,29.0023,26800.0
2015-04-27 10:50:00,41.51,41.51,41.44,41.47,39100.0,28.9953,28.9953,28.9464,28.9674,39100.0
2015-04-27 10:55:00,41.47,41.48,41.39,41.39,46600.0,28.9674,28.9744,28.9115,28.9115,46600.0
2015-04-27 11:00:00,41.39,41.47,41.37,41.46,50600.0,28.9115,28.9674,28.8975,28.9604,50600.0
2015-04-27 11:05:00,41.46,41.5,41.42,41.48,37000.0,28.9604,28.9883,28.9325,28.9744,37000.0
2015-04-27 11:10:00,41.49,41.5,41.48,41.49,29000.0,28.9814,28.9883,28.9744,28.9814,29000.0
2015-04-27 11:15:00,41.5,41.5,41.43,41.45,32600.0,28.9883,28.9883,28.9395,28.9534,32600.0
2015-04-27 11:20:00,41.45,41.48,41.44,41.46,26200.0,28.9534,28.9744,28.9464,28.9604,26200.0
2015-04-27 11:25:00,41.46,41.47,41.37,41.4,31600.0,28.9604,28.9674,28.8975,28.9185,31600.0
2015-04-27 11:30:00,41.41,41.52,41.39,41.5,33400.0,28.9255,29.0023,28.9115,28.9883,33400.0
2015-04-27 11:35:00,41.49,41.49,41.43,41.43,23100.0,28.9814,28.9814,28.9395,28.9395,23100.0
2015-04-27 11:40:00,41.43,41.44,41.38,41.39,29200.0,28.9395,28.9464,28.9045,28.9115,29200.0
2015-04-27 11:45:00,41.4,41.4,41.34,41.37,31900.0,28.9185,28.9185,28.8766,28.8975,31900.0
2015-04-27 11:50:00,41.36,41.41,41.34,41.37,31700.0,28.8906,28.9255,28.8766,28.8975,31700.0
2015-04-27 11:55:00,41.37,41.43,41.33,41.43,27700.0,28.8975,28.9395,28.8696,28.9395,27700.0
2015-04-27 12:00:00,41.43,41.51,41.41,41.49,24000.0,28.9395,28.9953,28.9255,28.9814,24000.0
2015-04-27 12:05:00,41.49,41.49,41.39,41.39,10600.0,28.9814,28.9814,28.9115,28.9115,10600.0
2015-04-27 12:10:00,41.4,41.41,41.37,41.41,29600.0,28.9185,28.9255,28.8975,28.9255,29600.0
2015-04-27 12:15:00,41.41,41.42,41.39,41.42,15500.0,28.9255,28.9325,28.9115,28.9325,15500.0
2015-04-27 12:20:00,41.41,41.45,41.4,41.41,34200.0,28.9255,28.9534,28.9185,28.9255,34200.0
2015-04-27 12:25:00,41.41,41.41,41.31,41.35,18000.0,28.9255,28.9255,28.8556,28.8836,18000.0
2015-04-27 12:30:00,41.36,41.38,41.35,41.38,7700.0,28.8906,28.9045,28.8836,28.9045,7700.0
2015-04-27 12:35:00,41.38,41.43,41.37,41.41,20500.0,28.9045,28.9395,28.8975,28.9255,20500.0
2015-04-27 12:40:00,41.41,41.44,41.4,41.43,25700.0,28.9255,28.9464,28.9185,28.9395,25700.0
2015-04-27 12:45:00,41.43,41.43,41.37,41.4,33600.0,28.9395,28.9395,28.8975,28.9185,33600.0
2015-04-27 12:50:00,41.41,41.41,41.31,41.32,20900.0,28.9255,28.9255,28.8556,28.8626,20900.0
2015-04-27 12:55:00,41.33,41.36,41.32,41.36,15200.0,28.8696,28.8906,28.8626,28.8906,15200.0
2015-04-27 13:00:00,41.35,41.45,41.35,41.43,16800.0,28.8836,28.9534,28.8836,28.9395,16800.0
2015-04-27 13:05:00,41.45,41.47,41.42,41.47,12100.0,28.9534,28.9674,28.9325,28.9674,12100.0
2015-04-27 13:10:00,41.48,41.51,41.48,41.5,13900.0,28.9744,28.9953,28.9744,28.9883,13900.0
2015-04-27 13:15:00,41.49,41.51,41.46,41.49,15900.0,28.9814,28.9953,28.9604,28.9814,15900.0
2015-04-27 13:20:00,41.49,41.5,41.44,41.49,9900.0,28.9814,28.9883,28.9464,28.9814,9900.0
2015-04-27 13:25:00,41.49,41.55,41.48,41.54,17700.0,28.9814,29.0233,28.9744,29.0163,17700.0
2015-04-27 13:30:00,41.54,41.56,41.53,41.56,21000.0,29.0163,29.0303,29.0093,29.0303,21000.0
2015-04-27 13:35:00,41.55,41.59,41.54,41.57,9100.0,29.0233,29.0512,29.0163,29.0372,9100.0
2015-04-27 13:40:00,41.57,41.58,41.53,41.55,16600.0,29.0372,29.0442,29.0093,29.0233,16600.0
2015-04-27 13:45:00,41.55,41.58,41.54,41.54,16600.0,29.0233,29.0442,29.0163,29.0163,16600.0
2015-04-27 13:50:00,41.54,41.54,41.49,41.53,12200.0,29.0163,29.0163,28.9814,29.0093,12200.0
2015-04-27 13:55:00,41.54,41.56,41.5,41.56,14800.0,29.0163,29.0303,28.9883,29.0303,14800.0
2015-04-27 14:00:00,41.56,41.57,41.52,41.56,19900.0,29.0303,29.0372,29.0023,29.0303,19900.0
2015-04-27 14:05:00,41.56,41.57,41.52,41.54,9800.0,29.0303,29.0372,29.0023,29.0163,9800.0
2015-04-27 14:10:00,41.55,41.58,41.53,41.53,8700.0,29.0233,29.0442,29.0093,29.0093,8700.0
2015-04-27 14:15:00,41.53,41.56,41.51,41.56,9500.0,29.0093,29.0303,28.9953,29.0303,9500.0
2015-04-27 14:20:00,41.56,41.6,41.56,41.6,9500.0,29.0303,29.0582,29.0303,29.0582,9500.0
2015-04-27 14:25:00,41.6,41.64,41.6,41.62,18000.0,29.0582,29.0861,29.0582,29.0722,18000.0
2015-04-27 14:30:00,41.63,41.64,41.54,41.59,14100.0,29.0792,29.0861,29.0163,29.0512,14100.0
2015-04-27 14:35:00,41.59,41.63,41.54,41.54,16400.0,29.0512,29.0792,29.0163,29.0163,16400.0
2015-04-27 14:40:00,41.54,41.59,41.54,41.56,10700.0,29.0163,29.0512,29.0163,29.0303,10700.0
2015-04-27 14:45:00,41.55,41.59,41.54,41.57,10700.0,29.0233,29.0512,29.0163,29.0372,10700.0
2015-04-27 14:50:00,41.58,41.6,41.56,41.6,14000.0,29.0442,29.0582,29.0303,29.0582,14000.0
2015-04-27 14:55:00,41.6,41.6,41.56,41.57,12700.0,29.0582,29.0582,29.0303,29.0372,12700.0
2015-04-27 15:00:00,41.56,41.6,41.56,41.6,17900.0,29.0303,29.0582,29.0303,29.0582,17900.0
2015-04-27 15:05:00,41.6,41.63,41.58,41.63,21200.0,29.0582,29.0792,29.0442,29.0792,21200.0
2015-04-27 15:10:00,41.63,41.67,41.61,41.63,29100.0,29.0792,29.1071,29.0652,29.0792,29100.0
2015-04-27 15:15:00,41.63,41.65,41.57,41.58,31900.0,29.0792,29.0931,29.0372,29.0442,31900.0
2015-04-27 15:20:00,41.58,41.61,41.57,41.57,20200.0,29.0442,29.0652,29.0372,29.0372,20200.0
2015-04-27 15:25:00,41.58,41.62,41.57,41.58,31900.0,29.0442,29.0722,29.0372,29.0442,31900.0
2015-04-27 15:30:00,41.58,41.62,41.57,41.59,39400.0,29.0442,29.0722,29.0372,29.0512,39400.0
2015-04-27 15:35:00,41.59,41.6,41.56,41.6,41000.0,29.0512,29.0582,29.0303,29.0582,41000.0
2015-04-27 15:40:00,41.6,41.61,41.53,41.59,44000.0,29.0582,29.0652,29.0093,29.0512,44000.0
2015-04-27 15:45:00,41.58,41.61,41.53,41.55,84100.0,29.0442,29.0652,29.0093,29.0233,84100.0
2015-04-27 15:50:00,41.55,41.58,41.54,41.55,60900.0,29.0233,29.0442,29.0163,29.0233,60900.0
2015-04-27 15:55:00,41.56,41.59,41.55,41.58,98000.0,29.0303,29.0512,29.0233,29.0442,98000.0
2015-04-28 09:30:00,41.49,41.57,41.31,41.45,21800.0,28.9814,29.0372,28.8556,28.9534,21800.0
2015-04-28 09:35:00,41.49,41.49,41.22,41.29,27600.0,28.9814,28.9814,28.7928,28.8417,27600.0
2015-04-28 09:40:00,41.32,41.43,41.32,41.39,6200.0,28.8626,28.9395,28.8626,28.9115,6200.0
2015-04-28 09:45:00,41.36,41.36,41.28,41.29,30800.0,28.8906,28.8906,28.8347,28.8417,30800.0
2015-04-28 09:50:00,41.29,41.64,41.29,41.63,28400.0,28.8417,29.0861,28.8417,29.0792,28400.0
2015-04-28 09:55:00,41.61,41.84,41.58,41.83,42300.0,29.0652,29.2258,29.0442,29.2189,42300.0
2015-04-28 10:00:00,41.81,41.83,41.65,41.73,67600.0,29.2049,29.2189,29.0931,29.149,67600.0
2015-04-28 10:05:00,41.72,41.81,41.66,41.68,36100.0,29.142,29.2049,29.1001,29.1141,36100.0
2015-04-28 10:10:00,41.68,41.68,41.54,41.55,19000.0,29.1141,29.1141,29.0163,29.0233,19000.0
2015-04-28 10:15:00,41.56,41.66,41.54,41.64,16100.0,29.0303,29.1001,29.0163,29.0861,16100.0
2015-04-28 10:20:00,41.65,41.75,41.62,41.72,17500.0,29.0931,29.163,29.0722,29.142,17500.0
2015-04-28 10:25:00,41.74,41.85,41.72,41.77,32700.0,29.156,29.2328,29.142,29.1769,32700.0
2015-04-28 10:30:00,41.77,41.85,41.76,41.78,27000.0,29.1769,29.2328,29.17,29.1839,27000.0
2015-04-28 10:35:00,41.78,41.8,41.7,41.73,20700.0,29.1839,29.1979,29.1281,29.149,20700.0
2015-04-28 10:40:00,41.73,41.79,41.71,41.77,13900.0,29.149,29.1909,29.135,29.1769,13900.0
2015-04-28 10:45:00,41.77,41.79,41.75,41.78,25100.0,29.1769,29.1909,29.163,29.1839,25100.0
2015-04-28 10:50:00,41.78,41.78,41.71,41.76,24800.0,29.1839,29.1839,29.135,29.17,24800.0
2015-04-28 10:55:00,41.75,41.75,41.63,41.63,16400.0,29.163,29.163,29.0792,29.0792,16400.0
2015-04-28 11:00:00,41.64,41.67,41.6,41.66,10200.0,29.0861,29.1071,29.0582,29.1001,10200.0
2015-04-28 11:05:00,41.65,41.68,41.62,41.66,8500.0,29.0931,29.1141,29.0722,29.1001,8500.0
2015-04-28 11:10:00,41.66,41.72,41.66,41.69,7700.0,29.1001,29.142,29.1001,29.1211,7700.0
2015-04-28 11:15:00,41.7,41.74,41.7,41.74,12800.0,29.1281,29.156,29.1281,29.156,12800.0
2015-04-28 11:20:00,41.74,41.75,41.67,41.67,9200.0,29.156,29.163,29.1071,29.1071,9200.0
2015-04-28 11:25:00,41.66,41.76,41.66,41.71,13400.0,29.1001,29.17,29.1001,29.135,13400.0
2015-04-28 11:30:00,41.72,41.78,41.72,41.77,9100.0,29.142,29.1839,29.142,29.1769,9100.0
2015-04-28 11:35:00,41.78,41.87,41.77,41.85,16300.0,29.1839,29.2468,29.1769,29.2328,16300.0
2015-04-28 11:40:00,41.85,41.94,41.85,41.9,19000.0,29.2328,29.2957,29.2328,29.2678,19000.0
2015-04-28 11:45:00,41.9,41.91,41.8,41.87,16000.0,29.2678,29.2747,29.1979,29.2468,16000.0
2015-04-28 11:50:00,41.88,41.89,41.84,41.88,12300.0,29.2538,29.2608,29.2258,29.2538,12300.0
2015-04-28 11:55:00,41.87,41.89,41.83,41.86,14400.0,29.2468,29.2608,29.2189,29.2398,14400.0
2015-04-28 12:00:00,41.87,41.88,41.79,41.79,27000.0,29.2468,29.2538,29.1909,29.1909,27000.0
2015-04-28 12:05:00,41.8,41.87,41.79,41.79,22300.0,29.1979,29.2468,29.1909,29.1909,22300.0
2015-04-28 12:10:00,41.8,41.82,41.78,41.8,16400.0,29.1979,29.2119,29.1839,29.1979,16400.0
2015-04-28 12:15:00,41.8,41.91,41.77,41.89,33400.0,29.1979,29.2747,29.1769,29.2608,33400.0
2015-04-28 12:20:00,41.89,41.96,41.87,41.87,13700.0,29.2608,29.3097,29.2468,29.2468,13700.0
2015-04-28 12:25:00,41.87,41.89,41.85,41.86,9900.0,29.2468,29.2608,29.2328,29.2398,9900.0
2015-04-28 12:30:00,41.86,41.93,41.86,41.9,35700.0,29.2398,29.2887,29.2398,29.2678,35700.0
2015-04-28 12:35:00,41.9,41.98,41.9,41.92,25200.0,29.2678,29.3236,29.2678,29.2817,25200.0
2015-04-28 12:40:00,41.92,41.99,41.89,41.99,11900.0,29.2817,29.3306,29.2608,29.3306,11900.0
2015-04-28 12:45:00,41.98,41.99,41.94,41.95,16500.0,29.3236,29.3306,29.2957,29.3027,16500.0
2015-04-28 12:50:00,41.95,42.03,41.94,41.99,51900.0,29.3027,29.3586,29.2957,29.3306,51900.0
2015-04-28 12:55:00,41.98,41.99,41.96,41.97,13800.0,29.3236,29.3306,29.3097,29.3166,13800.0
2015-04-28 13:00:00,41.96,42.0,41.95,41.98,14200.0,29.3097,29.3376,29.3027,29.3236,14200.0
2015-04-28 13:05:00,41.98,42.0,41.96,41.99,14000.0,29.3236,29.3376,29.3097,29.3306,14000.0
2015-04-28 13:10:00,41.99,42.01,41.96,41.96,24000.0,29.3306,29.3446,29.3097,29.3097,24000.0
2015-04-28 13:15:00,41.95,42.0,41.93,41.98,14600.0,29.3027,29.3376,29.2887,29.3236,14600.0
2015-04-28 13:20:00,41.97,42.0,41.96,41.98,16700.0,29.3166,29.3376,29.3097,29.3236,16700.0
2015-04-28 13:25:00,41.99,41.99,41.94,41.96,14800.0,29.3306,29.3306,29.2957,29.3097,14800.0
2015-04-28 13:30:00,41.95,41.96,41.88,41.91,20600.0,29.3027,29.3097,29.2538,29.2747,20600.0
2015-04-28 13:35:00,41.92,41.92,41.89,41.92,13500.0,29.2817,29.2817,29.2608,29.2817,13500.0
2015-04-28 13:40:00,41.93,41.98,41.93,41.98,9200.0,29.2887,29.3236,29.2887,29.3236,9200.0
2015-04-28 13:45:00,41.98,41.99,41.93,41.94,16900.0,29.3236,29.3306,29.2887,29.2957,16900.0
2015-04-28 13:50:00,41.95,41.96,41.91,41.91,11800.0,29.3027,29.3097,29.2747,29.2747,11800.0
2015-04-28 13:55:00,41.91,41.94,41.9,41.94,6500.0,29.2747,29.2957,29.2678,29.2957,6500.0
2015-04-28 14:00:00,41.93,41.94,41.88,41.9,8500.0,29.2887,29.2957,29.2538,29.2678,8500.0
2015-04-28 14:05:00,41.9,41.97,41.89,41.96,8300.0,29.2678,29.3166,29.2608,29.3097,8300.0
2015-04-28 14:10:00,41.95,41.96,41.93,41.94,8000.0,29.3027,29.3097,29.2887,29.2957,8000.0
2015-04-28 14:15:00,41.94,41.97,41.92,41.96,13500.0,29.2957,29.3166,29.2817,29.3097,13500.0
2015-04-28 14:20:00,41.96,41.96,41.92,41.92,14300.0,29.3097,29.3097,29.2817,29.2817,14300.0
2015-04-28 14:25:00,41.93,41.97,41.93,41.95,10700.0,29.2887,29.3166,29.2887,29.3027,10700.0
2015-04-28 14:30:00,41.94,41.96,41.92,41.95,15000.0,29.2957,29.3097,29.2817,29.3027,15000.0
2015-04-28 14:35:00,41.96,41.96,41.94,41.96,5400.0,29.3097,29.3097,29.2957,29.3097,5400.0
2015-04-28 14:40:00,41.95,41.96,41.91,41.91,17600.0,29.3027,29.3097,29.2747,29.2747,17600.0
2015-04-28 14:45:00,41.91,41.92,41.85,41.86,16000.0,29.2747,29.2817,29.2328,29.2398,16000.0
2015-04-28 14:50:00,41.86,41.92,41.86,41.91,11100.0,29.2398,29.2817,29.2398,29.2747,11100.0
2015-04-28 14:55:00,41.9,41.93,41.89,41.9,9800.0,29.2678,29.2887,29.2608,29.2678,9800.0
2015-04-28 15:00:00,41.91,41.94,41.9,41.93,17000.0,29.2747,29.2957,29.2678,29.2887,17000.0
2015-04-28 15:05:00,41.92,41.94,41.92,41.94,9600.0,29.2817,29.2957,29.2817,29.2957,9600.0
2015-04-28 15:10:00,41.93,41.94,41.88,41.89,13600.0,29.2887,29.2957,29.2538,29.2608,13600.0
2015-04-28 15:15:00,41.89,41.93,41.88,41.9,24200.0,29.2608,29.2887,29.2538,29.2678,24200.0
2015-04-28 15:20:00,41.9,41.91,41.89,41.91,13800.0,29.2678,29.2747,29.2608,29.2747,13800.0
2015-04-28 15:25:00,41.92,41.92,41.9,41.92,18000.0,29.2817,29.2817,29.2678,29.2817,18000.0
2015-04-28 15:30:00,41.92,41.94,41.91,41.94,13500.0,29.2817,29.2957,29.2747,29.2957,13500.0
2015-04-28 15:35:00,41.94,41.96,41.93,41.96,17400.0,29.2957,29.3097,29.2887,29.3097,17400.0
2015-04-28 15:40:00,41.96,42.01,41.95,42.01,62800.0,29.3097,29.3446,29.3027,29.3446,62800.0
2015-04-28 15:45:00,42.0,42.03,41.95,41.97,93900.0,29.3376,29.3586,29.3027,29.3166,93900.0
2015-04-28 15:50:00,41.96,42.0,41.94,41.98,57500.0,29.3097,29.3376,29.2957,29.3236,57500.0
2015-04-28 15:55:00,41.98,42.05,41.98,42.03,81100.0,29.3236,29.3725,29.3236,29.3586,81100.0
2015-04-29 09:30:00,41.84,41.87,41.6,41.86,41800.0,29.2258,29.2468,29.0582,29.2398,41800.0
2015-04-29 09:35:00,41.85,41.85,41.6,41.73,31900.0,29.2328,29.2328,29.0582,29.149,31900.0
2015-04-29 09:40:00,41.77,41.77,41.55,41.58,10400.0,29.1769,29.1769,29.0233,29.0442,10400.0
2015-04-29 09:45:00,41.56,41.61,41.5,41.51,18500.0,29.0303,29.0652,28.9883,28.9953,18500.0
2015-04-29 09:50:00,41.5,41.61,41.48,41.56,15600.0,28.9883,29.0652,28.9744,29.0303,15600.0
2015-04-29 09:55:00,41.56,41.63,41.51,41.62,23400.0,29.0303,29.0792,28.9953,29.0722,23400.0
2015-04-29 10:00:00,41.61,41.7,41.57,41.61,20900.0,29.0652,29.1281,29.0372,29.0652,20900.0
2015-04-29 10:05:00,41.59,41.61,41.46,41.51,22500.0,29.0512,29.0652,28.9604,28.9953,22500.0
2015-04-29 10:10:00,41.52,41.61,41.51,41.57,18700.0,29.0023,29.0652,28.9953,29.0372,18700.0
2015-04-29 10:15:00,41.56,41.59,41.52,41.57,16500.0,29.0303,29.0512,29.0023,29.0372,16500.0
2015-04-29 10:20:00,41.56,41.57,41.51,41.55,19100.0,29.0303,29.0372,28.9953,29.0233,19100.0
2015-04-29 10:25:00,41.55,41.58,41.53,41.54,19400.0,29.0233,29.0442,29.0093,29.0163,19400.0
2015-04-29 10:30:00,41.55,41.63,41.52,41.56,12000.0,29.0233,29.0792,29.0023,29.0303,12000.0
2015-04-29 10:35:00,41.56,41.6,41.52,41.54,14000.0,29.0303,29.0582,29.0023,29.0163,14000.0
2015-04-29 10:40:00,41.53,41.61,41.51,41.61,23300.0,29.0093,29.0652,28.9953,29.0652,23300.0
2015-04-29 10:45:00,41.61,41.63,41.55,41.56,12400.0,29.0652,29.0792,29.0233,29.0303,12400.0
2015-04-29 10:50:00,41.56,41.67,41.55,41.61,17000.0,29.0303,29.1071,29.0233,29.0652,17000.0
2015-04-29 10:55:00,41.6,41.72,41.59,41.69,11900.0,29.0582,29.142,29.0512,29.1211,11900.0
2015-04-29 11:00:00,41.7,41.75,41.69,41.72,14600.0,29.1281,29.163,29.1211,29.142,14600.0
2015-04-29 11:05:00,41.73,41.73,41.64,41.64,14800.0,29.149,29.149,29.0861,29.0861,14800.0
2015-04-29 11:10:00,41.65,41.67,41.59,41.63,22100.0,29.0931,29.1071,29.0512,29.0792,22100.0
2015-04-29 11:15:00,41.63,41.71,41.62,41.69,12200.0,29.0792,29.135,29.0722,29.1211,12200.0
2015-04-29 11:20:00,41.69,41.77,41.67,41.77,13200.0,29.1211,29.1769,29.1071,29.1769,13200.0
2015-04-29 11:25:00,41.77,41.78,41.69,41.74,12500.0,29.1769,29.1839,29.1211,29.156,12500.0
2015-04-29 11:30:00,41.74,41.76,41.64,41.66,15900.0,29.156,29.17,29.0861,29.1001,15900.0
2015-04-29 11:35:00,41.67,41.68,41.61,41.63,19400.0,29.1071,29.1141,29.0652,29.0792,19400.0
2015-04-29 11:40:00,41.64,41.7,41.63,41.68,10500.0,29.0861,29.1281,29.0792,29.1141,10500.0
2015-04-29 11:45:00,41.68,41.74,41.67,41.73,8700.0,29.1141,29.156,29.1071,29.149,8700.0
2015-04-29 11:50:00,41.73,41.76,41.71,41.73,14300.0,29.149,29.17,29.135,29.149,14300.0
2015-04-29 11:55:00,41.74,41.78,41.73,41.74,9400.0,29.156,29.1839,29.149,29.156,9400.0
2015-04-29 12:00:00,41.74,41.78,41.73,41.75,18400.0,29.156,29.1839,29.149,29.163,18400.0
2015-04-29 12:05:00,41.75,41.76,41.7,41.73,12000.0,29.163,29.17,29.1281,29.149,12000.0
2015-04-29 12:10:00,41.72,41.73,41.69,41.71,10800.0,29.142,29.149,29.1211,29.135,10800.0
2015-04-29 12:15:00,41.71,41.74,41.68,41.69,17200.0,29.135,29.156,29.1141,29.1211,17200.0
2015-04-29 12:20:00,41.69,41.74,41.67,41.72,9100.0,29.1211,29.156,29.1071,29.142,9100.0
2015-04-29 12:25:00,41.73,41.74,41.65,41.68,11000.0,29.149,29.156,29.0931,29.1141,11000.0
2015-04-29 12:30:00,41.67,41.71,41.65,41.68,9500.0,29.1071,29.135,29.0931,29.1141,9500.0
2015-04-29 12:35:00,41.68,41.7,41.66,41.66,6400.0,29.1141,29.1281,29.1001,29.1001,6400.0
2015-04-29 12:40:00,41.66,41.67,41.64,41.67,4600.0,29.1001,29.1071,29.0861,29.1071,4600.0
2015-04-29 12:45:00,41.67,41.69,41.67,41.69,9100.0,29.1071,29.1211,29.1071,29.1211,9100.0
2015-04-29 12:50:00,41.69,41.7,41.65,41.69,11200.0,29.1211,29.1281,29.0931,29.1211,11200.0
2015-04-29 12:55:00,41.7,41.7,41.68,41.69,15400.0,29.1281,29.1281,29.1141,29.1211,15400.0
2015-04-29 13:00:00,41.7,41.71,41.67,41.69,13600.0,29.1281,29.135,29.1071,29.1211,13600.0
2015-04-29 13:05:00,41.68,41.69,41.63,41.67,8800.0,29.1141,29.1211,29.0792,29.1071,8800.0
2015-04-29 13:10:00,41.66,41.67,41.61,41.66,20300.0,29.1001,29.1071,29.0652,29.1001,20300.0
2015-04-29 13:15:00,41.66,41.68,41.63,41.65,8700.0,29.1001,29.1141,29.0792,29.0931,8700.0
2015-04-29 13:20:00,41.64,41.69,41.63,41.64,41500.0,29.0861,29.1211,29.0792,29.0861,41500.0
2015-04-29 13:25:00,41.65,41.67,41.64,41.65,8400.0,29.0931,29.1071,29.0861,29.0931,8400.0
2015-04-29 13:30:00,41.66,41.68,41.65,41.67,21200.0,29.1001,29.1141,29.0931,29.1071,21200.0
2015-04-29 13:35:00,41.68,41.71,41.66,41.69,41500.0,29.1141,29.135,29.1001,29.1211,41500.0
2015-04-29 13:40:00,41.68,41.71,41.68,41.69,21100.0,29.1141,29.135,29.1141,29.1211,21100.0
2015-04-29 13:45:00,41.68,41.75,41.68,41.74,20200.0,29.1141,29.163,29.1141,29.156,20200.0
2015-04-29 13:50:00,41.75,41.82,41.74,41.79,78800.0,29.163,29.2119,29.156,29.1909,78800.0
2015-04-29 13:55:00,41.79,41.86,41.79,41.8,39800.0,29.1909,29.2398,29.1909,29.1979,39800.0
2015-04-29 14:00:00,41.8,41.84,41.68,41.75,60100.0,29.1979,29.2258,29.1141,29.163,60100.0
2015-04-29 14:05:00,41.73,41.83,41.66,41.73,19800.0,29.149,29.2189,29.1001,29.149,19800.0
2015-04-29 14:10:00,41.74,41.78,41.67,41.68,12600.0,29.156,29.1839,29.1071,29.1141,12600.0
2015-04-29 14:15:00,41.67,41.8,41.67,41.77,17400.0,29.1071,29.1979,29.1071,29.1769,17400.0
2015-04-29 14:20:00,41.77,41.85,41.76,41.82,15700.0,29.1769,29.2328,29.17,29.2119,15700.0
2015-04-29 14:25:00,41.83,41.88,41.78,41.86,15400.0,29.2189,29.2538,29.1839,29.2398,15400.0
2015-04-29 14:30:00,41.87,41.92,41.84,41.91,11600.0,29.2468,29.2817,29.2258,29.2747,11600.0
2015-04-29 14:35:00,41.91,41.96,41.9,41.95,21900.0,29.2747,29.3097,29.2678,29.3027,21900.0
2015-04-29 14:40:00,41.96,41.97,41.91,41.93,21300.0,29.3097,29.3166,29.2747,29.2887,21300.0
2015-04-29 14:45:00,41.92,41.93,41.82,41.83,22400.0,29.2817,29.2887,29.2119,29.2189,22400.0
2015-04-29 14:50:00,41.82,41.85,41.8,41.82,21700.0,29.2119,29.2328,29.1979,29.2119,21700.0
2015-04-29 14:55:00,41.82,41.87,41.82,41.86,17700.0,29.2119,29.2468,29.2119,29.2398,17700.0
2015-04-29 15:00:00,41.87,41.89,41.8,41.82,13800.0,29.2468,29.2608,29.1979,29.2119,13800.0
2015-04-29 15:05:00,41.83,41.85,41.81,41.83,14500.0,29.2189,29.2328,29.2049,29.2189,14500.0
2015-04-29 15:10:00,41.82,41.84,41.77,41.82,20400.0,29.2119,29.2258,29.1769,29.2119,20400.0
2015-04-29 15:15:00,41.83,41.84,41.79,41.83,15100.0,29.2189,29.2258,29.1909,29.2189,15100.0
2015-04-29 15:20:00,41.84,41.88,41.82,41.86,17200.0,29.2258,29.2538,29.2119,29.2398,17200.0
2015-04-29 15:25:00,41.86,41.88,41.85,41.87,11700.0,29.2398,29.2538,29.2328,29.2468,11700.0
2015-04-29 15:30:00,41.86,41.96,41.86,41.95,21800.0,29.2398,29.3097,29.2398,29.3027,21800.0
2015-04-29 15:35:00,41.94,42.01,41.92,41.92,26700.0,29.2957,29.3446,29.2817,29.2817,26700.0
2015-04-29 15:40:00,41.93,41.93,41.84,41.84,25500.0,29.2887,29.2887,29.2258,29.2258,25500.0
2015-04-29 15:45:00,41.84,41.88,41.82,41.88,39300.0,29.2258,29.2538,29.2119,29.2538,39300.0
2015-04-29 15:50:00,41.88,41.89,41.81,41.82,72700.0,29.2538,29.2608,29.2049,29.2119,72700.0
2015-04-29 15:55:00,41.81,41.86,41.81,41.83,153100.0,29.2049,29.2398,29.2049,29.2189,153100.0
2015-04-30 09:30:00,41.68,41.77,41.51,41.51,39500.0,29.1141,29.1769,28.9953,28.9953,39500.0
2015-04-30 09:35:00,41.54,41.59,41.5,41.52,14100.0,29.0163,29.0512,28.9883,29.0023,14100.0
2015-04-30 09:40:00,41.51,41.53,41.29,41.29,28600.0,28.9953,29.0093,28.8417,28.8417,28600.0
2015-04-30 09:45:00,41.3,41.36,41.19,41.22,38300.0,28.8486,28.8906,28.7718,28.7928,38300.0
2015-04-30 09:50:00,41.22,41.23,41.11,41.14,19600.0,28.7928,28.7997,28.7159,28.7369,19600.0
2015-04-30 09:55:00,41.15,41.18,41.06,41.09,35300.0,28.7439,28.7648,28.681,28.702,35300.0
2015-04-30 10:00:00,41.08,41.22,41.07,41.09,38000.0,28.695,28.7928,28.688,28.702,38000.0
2015-04-30 10:05:00,41.08,41.16,41.02,41.16,25500.0,28.695,28.7509,28.6531,28.7509,25500.0
2015-04-30 10:10:00,41.15,41.25,41.08,41.24,24400.0,28.7439,28.8137,28.695,28.8067,24400.0
2015-04-30 10:15:00,41.23,41.28,41.17,41.28,24600.0,28.7997,28.8347,28.7578,28.8347,24600.0
2015-04-30 10:20:00,41.28,41.3,41.15,41.17,21700.0,28.8347,28.8486,28.7439,28.7578,21700.0
2015-04-30 10:25:00,41.17,41.21,41.16,41.18,13500.0,28.7578,28.7858,28.7509,28.7648,13500.0
2015-04-30 10:30:00,41.19,41.22,41.15,41.21,19200.0,28.7718,28.7928,28.7439,28.7858,19200.0
2015-04-30 10:35:00,41.22,41.23,41.17,41.18,28000.0,28.7928,28.7997,28.7578,28.7648,28000.0
2015-04-30 10:40:00,41.18,41.28,41.15,41.23,40800.0,28.7648,28.8347,28.7439,28.7997,40800.0
2015-04-30 10:45:00,41.24,41.34,41.24,41.32,25100.0,28.8067,28.8766,28.8067,28.8626,25100.0
2015-04-30 10:50:00,41.31,41.31,41.19,41.22,56900.0,28.8556,28.8556,28.7718,28.7928,56900.0
2015-04-30 10:55:00,41.22,41.26,41.2,41.25,23300.0,28.7928,28.8207,28.7788,28.8137,23300.0
2015-04-30 11:00:00,41.26,41.28,41.19,41.2,30900.0,28.8207,28.8347,28.7718,28.7788,30900.0
2015-04-30 11:05:00,41.2,41.23,41.16,41.17,23700.0,28.7788,28.7997,28.7509,28.7578,23700.0
2015-04-30 11:10:00,41.16,41.25,41.16,41.23,35400.0,28.7509,28.8137,28.7509,28.7997,35400.0
2015-04-30 11:15:00,41.23,41.28,41.21,41.28,21400.0,28.7997,28.8347,28.7858,28.8347,21400.0
2015-04-30 11:20:00,41.29,41.38,41.28,41.34,20300.0,28.8417,28.9045,28.8347,28.8766,20300.0
2015-04-30 11:25:00,41.34,41.37,41.3,41.36,22200.0,28.8766,28.8975,28.8486,28.8906,22200.0
2015-04-30 11:30:00,41.36,41.38,41.26,41.29,25000.0,28.8906,28.9045,28.8207,28.8417,25000.0
2015-04-30 11:35:00,41.31,41.31,41.22,41.23,15600.0,28.8556,28.8556,28.7928,28.7997,15600.0
2015-04-30 11:40:00,41.24,41.27,41.23,41.26,28500.0,28.8067,28.8277,28.7997,28.8207,28500.0
2015-04-30 11:45:00,41.25,41.27,41.2,41.25,13200.0,28.8137,28.8277,28.7788,28.8137,13200.0
2015-04-30 11:50:00,41.24,41.28,41.22,41.28,16000.0,28.8067,28.8347,28.7928,28.8347,16000.0
2015-04-30 11:55:00,41.29,41.3,41.19,41.2,20800.0,28.8417,28.8486,28.7718,28.7788,20800.0
2015-04-30 12:00:00,41.2,41.25,41.17,41.22,38200.0,28.7788,28.8137,28.7578,28.7928,38200.0
2015-04-30 12:05:00,41.21,41.24,41.16,41.2,25700.0,28.7858,28.8067,28.7509,28.7788,25700.0
2015-04-30 12:10:00,41.2,41.21,41.14,41.18,19700.0,28.7788,28.7858,28.7369,28.7648,19700.0
2015-04-30 12:15:00,41.18,41.23,41.17,41.19,14700.0,28.7648,28.7997,28.7578,28.7718,14700.0
2015-04-30 12:20:00,41.19,41.21,41.15,41.2,27100.0,28.7718,28.7858,28.7439,28.7788,27100.0
2015-04-30 12:25:00,41.2,41.22,41.15,41.17,21500.0,28.7788,28.7928,28.7439,28.7578,21500.0
2015-04-30 12:30:00,41.17,41.18,41.12,41.18,21800.0,28.7578,28.7648,28.7229,28.7648,21800.0
2015-04-30 12:35:00,41.18,41.2,41.15,41.16,14600.0,28.7648,28.7788,28.7439,28.7509,14600.0
2015-04-30 12:40:00,41.16,41.27,41.16,41.25,19900.0,28.7509,28.8277,28.7509,28.8137,19900.0
2015-04-30 12:45:00,41.25,41.28,41.19,41.26,18800.0,28.8137,28.8347,28.7718,28.8207,18800.0
2015-04-30 12:50:00,41.26,41.28,41.18,41.19,22100.0,28.8207,28.8347,28.7648,28.7718,22100.0
2015-04-30 12:55:00,41.19,41.22,41.16,41.22,13700.0,28.7718,28.7928,28.7509,28.7928,13700.0
2015-04-30 13:00:00,41.23,41.26,41.21,41.26,16900.0,28.7997,28.8207,28.7858,28.8207,16900.0
2015-04-30 13:05:00,41.25,41.29,41.19,41.27,21600.0,28.8137,28.8417,28.7718,28.8277,21600.0
2015-04-30 13:10:00,41.27,41.29,41.25,41.27,14600.0,28.8277,28.8417,28.8137,28.8277,14600.0
2015-04-30 13:15:00,41.27,41.3,41.26,41.27,16800.0,28.8277,28.8486,28.8207,28.8277,16800.0
2015-04-30 13:20:00,41.28,41.33,41.27,41.31,25400.0,28.8347,28.8696,28.8277,28.8556,25400.0
2015-04-30 13:25:00,41.32,41.35,41.3,41.34,17800.0,28.8626,28.8836,28.8486,28.8766,17800.0
2015-04-30 13:30:00,41.34,41.34,41.29,41.34,24400.0,28.8766,28.8766,28.8417,28.8766,24400.0
2015-04-30 13:35:00,41.33,41.45,41.33,41.44,52400.0,28.8696,28.9534,28.8696,28.9464,52400.0
2015-04-30 13:40:00,41.44,41.44,41.38,41.38,24400.0,28.9464,28.9464,28.9045,28.9045,24400.0
2015-04-30 13:45:00,41.37,41.4,41.35,41.37,29100.0,28.8975,28.9185,28.8836,28.8975,29100.0
2015-04-30 13:50:00,41.36,41.38,41.35,41.37,18800.0,28.8906,28.9045,28.8836,28.8975,18800.0
2015-04-30 13:55:00,41.37,41.45,41.36,41.44,40300.0,28.8975,28.9534,28.8906,28.9464,40300.0
2015-04-30 14:00:00,41.45,41.5,41.44,41.5,44600.0,28.9534,28.9883,28.9464,28.9883,44600.0
2015-04-30 14:05:00,41.49,41.56,41.49,41.52,41200.0,28.9814,29.0303,28.9814,29.0023,41200.0
2015-04-30 14:10:00,41.52,41.55,41.48,41.48,32200.0,29.0023,29.0233,28.9744,28.9744,32200.0
2015-04-30 14:15:00,41.48,41.54,41.48,41.51,22200.0,28.9744,29.0163,28.9744,28.9953,22200.0
2015-04-30 14:20:00,41.51,41.51,41.4,41.41,48100.0,28.9953,28.9953,28.9185,28.9255,48100.0
2015-04-30 14:25:00,41.41,41.45,41.4,41.42,40400.0,28.9255,28.9534,28.9185,28.9325,40400.0
2015-04-30 14:30:00,41.42,41.43,41.39,41.4,63100.0,28.9325,28.9395,28.9115,28.9185,63100.0
2015-04-30 14:35:00,41.4,41.43,41.39,41.43,69900.0,28.9185,28.9395,28.9115,28.9395,69900.0
2015-04-30 14:40:00,41.43,41.44,41.4,41.42,47600.0,28.9395,28.9464,28.9185,28.9325,47600.0
2015-04-30 14:45:00,41.43,41.43,41.36,41.36,58800.0,28.9395,28.9395,28.8906,28.8906,58800.0
2015-04-30 14:50:00,41.35,41.4,41.33,41.39,39400.0,28.8836,28.9185,28.8696,28.9115,39400.0
2015-04-30 14:55:00,41.38,41.39,41.28,41.3,39200.0,28.9045,28.9115,28.8347,28.8486,39200.0
2015-04-30 15:00:00,41.3,41.32,41.17,41.3,82600.0,28.8486,28.8626,28.7578,28.8486,82600.0
2015-04-30 15:05:00,41.3,41.38,41.29,41.32,80400.0,28.8486,28.9045,28.8417,28.8626,80400.0
2015-04-30 15:10:00,41.33,41.36,41.29,41.36,77300.0,28.8696,28.8906,28.8417,28.8906,77300.0
2015-04-30 15:15:00,41.35,41.4,41.34,41.39,52000.0,28.8836,28.9185,28.8766,28.9115,52000.0
2015-04-30 15:20:00,41.4,41.41,41.33,41.36,53200.0,28.9185,28.9255,28.8696,28.8906,53200.0
2015-04-30 15:25:00,41.36,41.37,41.3,41.36,123100.0,28.8906,28.8975,28.8486,28.8906,123100.0
2015-04-30 15:30:00,41.35,41.45,41.33,41.39,106800.0,28.8836,28.9534,28.8696,28.9115,106800.0
2015-04-30 15:35:00,41.38,41.5,41.35,41.48,140600.0,28.9045,28.9883,28.8836,28.9744,140600.0
2015-04-30 15:40:00,41.49,41.52,41.46,41.5,118600.0,28.9814,29.0023,28.9604,28.9883,118600.0
2015-04-30 15:45:00,41.5,41.6,41.47,41.59,220200.0,28.9883,29.0582,28.9674,29.0512,220200.0
2015-04-30 15:50:00,41.59,41.61,41.55,41.55,177800.0,29.0512,29.0652,29.0233,29.0233,177800.0
2015-04-30 15:55:00,41.55,41.56,41.53,41.55,268800.0,29.0233,29.0303,29.0093,29.0233,268800.0
2015-05-01 09:30:00,41.34,41.92,41.25,41.63,50500.0,28.8766,29.2817,28.8137,29.0792,50500.0
2015-05-01 09:35:00,41.6,41.72,41.57,41.62,18000.0,29.0582,29.142,29.0372,29.0722,18000.0
2015-05-01 09:40:00,41.59,41.62,41.3,41.32,47400.0,29.0512,29.0722,28.8486,28.8626,47400.0
2015-05-01 09:45:00,41.27,41.61,41.27,41.53,29200.0,28.8277,29.0652,28.8277,29.0093,29200.0
2015-05-01 09:50:00,41.52,41.68,41.45,41.6,53700.0,29.0023,29.1141,28.9534,29.0582,53700.0
2015-05-01 09:55:00,41.59,41.75,41.59,41.65,25800.0,29.0512,29.163,29.0512,29.0931,25800.0
2015-05-01 10:00:00,41.65,41.68,41.54,41.58,18100.0,29.0931,29.1141,29.0163,29.0442,18100.0
2015-05-01 10:05:00,41.56,41.56,41.37,41.41,22000.0,29.0303,29.0303,28.8975,28.9255,22000.0
2015-05-01 10:10:00,41.41,41.44,41.35,41.41,16400.0,28.9255,28.9464,28.8836,28.9255,16400.0
2015-05-01 10:15:00,41.4,41.42,41.29,41.31,21500.0,28.9185,28.9325,28.8417,28.8556,21500.0
2015-05-01 10:20:00,41.32,41.35,41.23,41.23,30800.0,28.8626,28.8836,28.7997,28.7997,30800.0
2015-05-01 10:25:00,41.22,41.27,41.1,41.12,41500.0,28.7928,28.8277,28.7089,28.7229,41500.0
2015-05-01 10:30:00,41.13,41.19,41.11,41.12,25600.0,28.7299,28.7718,28.7159,28.7229,25600.0
2015-05-01 10:35:00,41.11,41.21,41.1,41.21,25700.0,28.7159,28.7858,28.7089,28.7858,25700.0
2015-05-01 10:40:00,41.21,41.21,41.12,41.18,47400.0,28.7858,28.7858,28.7229,28.7648,47400.0
2015-05-01 10:45:00,41.19,41.23,41.16,41.22,23000.0,28.7718,28.7997,28.7509,28.7928,23000.0
2015-05-01 10:50:00,41.22,41.27,41.17,41.23,39900.0,28.7928,28.8277,28.7578,28.7997,39900.0
2015-05-01 10:55:00,41.23,41.38,41.23,41.36,30600.0,28.7997,28.9045,28.7997,28.8906,30600.0
2015-05-01 11:00:00,41.36,41.52,41.35,41.5,29000.0,28.8906,29.0023,28.8836,28.9883,29000.0
2015-05-01 11:05:00,41.48,41.56,41.44,41.52,38800.0,28.9744,29.0303,28.9464,29.0023,38800.0
2015-05-01 11:10:00,41.53,41.79,41.49,41.75,74900.0,29.0093,29.1909,28.9814,29.163,74900.0
2015-05-01 11:15:00,41.77,41.79,41.61,41.69,52600.0,29.1769,29.1909,29.0652,29.1211,52600.0
2015-05-01 11:20:00,41.69,41.75,41.65,41.65,17500.0,29.1211,29.163,29.0931,29.0931,17500.0
2015-05-01 11:25:00,41.64,41.71,41.62,41.69,11900.0,29.0861,29.135,29.0722,29.1211,11900.0
2015-05-01 11:30:00,41.68,41.73,41.66,41.66,17700.0,29.1141,29.149,29.1001,29.1001,17700.0
2015-05-01 11:35:00,41.67,41.69,41.53,41.55,24800.0,29.1071,29.1211,29.0093,29.0233,24800.0
2015-05-01 11:40:00,41.55,41.58,41.45,41.5,11900.0,29.0233,29.0442,28.9534,28.9883,11900.0
2015-05-01 11:45:00,41.48,41.51,41.42,41.48,12500.0,28.9744,28.9953,28.9325,28.9744,12500.0
2015-05-01 11:50:00,41.48,41.49,41.44,41.44,14000.0,28.9744,28.9814,28.9464,28.9464,14000.0
2015-05-01 11:55:00,41.45,41.49,41.43,41.48,26100.0,28.9534,28.9814,28.9395,28.9744,26100.0
2015-05-01 12:00:00,41.47,41.47,41.39,41.39,7600.0,28.9674,28.9674,28.9115,28.9115,7600.0
2015-05-01 12:05:00,41.38,41.45,41.38,41.42,15300.0,28.9045,28.9534,28.9045,28.9325,15300.0
2015-05-01 12:10:00,41.41,41.43,41.37,41.41,12400.0,28.9255,28.9395,28.8975,28.9255,12400.0
2015-05-01 12:15:00,41.4,41.41,41.37,41.38,9800.0,28.9185,28.9255,28.8975,28.9045,9800.0
2015-05-01 12:20:00,41.38,41.42,41.37,41.42,10100.0,28.9045,28.9325,28.8975,28.9325,10100.0
2015-05-01 12:25:00,41.42,41.44,41.39,41.44,8500.0,28.9325,28.9464,28.9115,28.9464,8500.0
2015-05-01 12:30:00,41.45,41.47,41.39,41.4,20000.0,28.9534,28.9674,28.9115,28.9185,20000.0
2015-05-01 12:35:00,41.4,41.57,41.37,41.56,76400.0,28.9185,29.0372,28.8975,29.0303,76400.0
2015-05-01 12:40:00,41.55,41.63,41.54,41.63,11900.0,29.0233,29.0792,29.0163,29.0792,11900.0
2015-05-01 12:45:00,41.64,41.64,41.59,41.64,8400.0,29.0861,29.0861,29.0512,29.0861,8400.0
2015-05-01 12:50:00,41.64,41.75,41.6,41.72,177300.0,29.0861,29.163,29.0582,29.142,177300.0
2015-05-01 12:55:00,41.73,41.78,41.72,41.73,17900.0,29.149,29.1839,29.142,29.149,17900.0
2015-05-01 13:00:00,41.74,41.78,41.68,41.68,24500.0,29.156,29.1839,29.1141,29.1141,24500.0
2015-05-01 13:05:00,41.69,41.69,41.59,41.62,20800.0,29.1211,29.1211,29.0512,29.0722,20800.0
2015-05-01 13:10:00,41.62,41.65,41.57,41.65,11100.0,29.0722,29.0931,29.0372,29.0931,11100.0
2015-05-01 13:15:00,41.66,41.72,41.66,41.69,9200.0,29.1001,29.142,29.1001,29.1211,9200.0
2015-05-01 13:20:00,41.68,41.74,41.66,41.71,14400.0,29.1141,29.156,29.1001,29.135,14400.0
2015-05-01 13:25:00,41.72,41.72,41.64,41.66,45700.0,29.142,29.142,29.0861,29.1001,45700.0
2015-05-01 13:30:00,41.66,41.7,41.66,41.69,16200.0,29.1001,29.1281,29.1001,29.1211,16200.0
2015-05-01 13:35:00,41.69,41.71,41.66,41.69,30000.0,29.1211,29.135,29.1001,29.1211,30000.0
2015-05-01 13:40:00,41.68,41.68,41.6,41.61,17600.0,29.1141,29.1141,29.0582,29.0652,17600.0
2015-05-01 13:45:00,41.6,41.63,41.56,41.62,15300.0,29.0582,29.0792,29.0303,29.0722,15300.0
2015-05-01 13:50:00,41.63,41.76,41.63,41.71,26700.0,29.0792,29.17,29.0792,29.135,26700.0
2015-05-01 13:55:00,41.7,41.76,41.7,41.76,9300.0,29.1281,29.17,29.1281,29.17,9300.0
2015-05-01 14:00:00,41.75,41.75,41.68,41.7,14900.0,29.163,29.163,29.1141,29.1281,14900.0
2015-05-01 14:05:00,41.7,41.83,41.69,41.8,16800.0,29.1281,29.2189,29.1211,29.1979,16800.0
2015-05-01 14:10:00,41.78,41.78,41.69,41.72,14300.0,29.1839,29.1839,29.1211,29.142,14300.0
2015-05-01 14:15:00,41.73,41.76,41.72,41.74,15400.0,29.149,29.17,29.142,29.156,15400.0
2015-05-01 14:20:00,41.75,41.75,41.68,41.7,12800.0,29.163,29.163,29.1141,29.1281,12800.0
2015-05-01 14:25:00,41.71,41.8,41.71,41.8,17400.0,29.135,29.1979,29.135,29.1979,17400.0
2015-05-01 14:30:00,41.8,41.8,41.77,41.78,12700.0,29.1979,29.1979,29.1769,29.1839,12700.0
2015-05-01 14:35:00,41.77,41.8,41.73,41.74,15900.0,29.1769,29.1979,29.149,29.156,15900.0
2015-05-01 14:40:00,41.73,41.77,41.73,41.77,18300.0,29.149,29.1769,29.149,29.1769,18300.0
2015-05-01 14:45:00,41.77,41.8,41.75,41.79,17600.0,29.1769,29.1979,29.163,29.1909,17600.0
2015-05-01 14:50:00,41.79,41.83,41.78,41.81,16000.0,29.1909,29.2189,29.1839,29.2049,16000.0
2015-05-01 14:55:00,41.81,41.83,41.79,41.83,12200.0,29.2049,29.2189,29.1909,29.2189,12200.0
2015-05-01 15:00:00,41.82,41.82,41.77,41.8,14400.0,29.2119,29.2119,29.1769,29.1979,14400.0
2015-05-01 15:05:00,41.79,41.83,41.78,41.83,23900.0,29.1909,29.2189,29.1839,29.2189,23900.0
2015-05-01 15:10:00,41.83,41.83,41.76,41.78,20600.0,29.2189,29.2189,29.17,29.1839,20600.0
2015-05-01 15:15:00,41.78,41.84,41.76,41.84,17600.0,29.1839,29.2258,29.17,29.2258,17600.0
2015-05-01 15:20:00,41.84,41.84,41.72,41.73,27400.0,29.2258,29.2258,29.142,29.149,27400.0
2015-05-01 15:25:00,41.72,41.73,41.68,41.7,25000.0,29.142,29.149,29.1141,29.1281,25000.0
2015-05-01 15:30:00,41.71,41.84,41.7,41.84,36100.0,29.135,29.2258,29.1281,29.2258,36100.0
2015-05-01 15:35:00,41.84,41.88,41.83,41.88,38900.0,29.2258,29.2538,29.2189,29.2538,38900.0
2015-05-01 15:40:00,41.88,41.95,41.87,41.87,47800.0,29.2538,29.3027,29.2468,29.2468,47800.0
2015-05-01 15:45:00,41.88,41.94,41.88,41.94,50100.0,29.2538,29.2957,29.2538,29.2957,50100.0
2015-05-01 15:50:00,41.94,41.95,41.91,41.91,105200.0,29.2957,29.3027,29.2747,29.2747,105200.0
2015-05-01 15:55:00,41.92,41.99,41.91,41.95,186900.0,29.2817,29.3306,29.2747,29.3027,186900.0
2015-05-04 09:30:00,42.02,42.14,41.94,42.07,242200.0,29.3516,29.4354,29.2957,29.3865,242200.0
2015-05-04 09:35:00,42.09,42.25,42.09,42.21,156400.0,29.4005,29.5122,29.4005,29.4843,156400.0
2015-05-04 09:40:00,42.24,42.39,42.22,42.39,74600.0,29.5052,29.61,29.4913,29.61,74600.0
2015-05-04 09:45:00,42.39,42.47,42.38,42.42,30700.0,29.61,29.6659,29.603,29.631,30700.0
2015-05-04 09:50:00,42.44,42.44,42.35,42.43,23900.0,29.645,29.645,29.5821,29.638,23900.0
2015-05-04 09:55:00,42.43,42.45,42.34,42.34,31700.0,29.638,29.6519,29.5751,29.5751,31700.0
2015-05-04 10:00:00,42.34,42.4,42.3,42.36,43200.0,29.5751,29.617,29.5472,29.5891,43200.0
2015-05-04 10:05:00,42.35,42.36,42.27,42.27,48200.0,29.5821,29.5891,29.5262,29.5262,48200.0
2015-05-04 10:10:00,42.28,42.39,42.28,42.33,23400.0,29.5332,29.61,29.5332,29.5681,23400.0
2015-05-04 10:15:00,42.33,42.5,42.33,42.46,42600.0,29.5681,29.6869,29.5681,29.6589,42600.0
2015-05-04 10:20:00,42.46,42.54,42.42,42.49,40800.0,29.6589,29.7148,29.631,29.6799,40800.0
2015-05-04 10:25:00,42.49,42.69,42.49,42.68,51700.0,29.6799,29.8196,29.6799,29.8126,51700.0
2015-05-04 10:30:00,42.69,42.76,42.66,42.74,40700.0,29.8196,29.8685,29.7986,29.8545,40700.0
2015-05-04 10:35:00,42.74,42.8,42.73,42.79,36600.0,29.8545,29.8964,29.8475,29.8894,36600.0
2015-05-04 10:40:00,42.8,42.8,42.65,42.65,76200.0,29.8964,29.8964,29.7916,29.7916,76200.0
2015-05-04 10:45:00,42.65,42.69,42.61,42.69,31000.0,29.7916,29.8196,29.7637,29.8196,31000.0
2015-05-04 10:50:00,42.69,42.73,42.64,42.73,19100.0,29.8196,29.8475,29.7847,29.8475,19100.0
2015-05-04 10:55:00,42.73,42.81,42.72,42.74,23900.0,29.8475,29.9034,29.8405,29.8545,23900.0
2015-05-04 11:00:00,42.74,42.83,42.73,42.82,31100.0,29.8545,29.9174,29.8475,29.9104,31100.0
2015-05-04 11:05:00,42.82,42.9,42.82,42.89,21700.0,29.9104,29.9663,29.9104,29.9593,21700.0
2015-05-04 11:10:00,42.89,42.93,42.85,42.9,26500.0,29.9593,29.9872,29.9313,29.9663,26500.0
2015-05-04 11:15:00,42.89,42.9,42.83,42.83,20400.0,29.9593,29.9663,29.9174,29.9174,20400.0
2015-05-04 11:20:00,42.84,42.87,42.8,42.8,22900.0,29.9244,29.9453,29.8964,29.8964,22900.0
2015-05-04 11:25:00,42.79,42.8,42.76,42.8,41900.0,29.8894,29.8964,29.8685,29.8964,41900.0
2015-05-04 11:30:00,42.8,42.8,42.73,42.76,21400.0,29.8964,29.8964,29.8475,29.8685,21400.0
2015-05-04 11:35:00,42.75,42.77,42.69,42.69,38400.0,29.8615,29.8755,29.8196,29.8196,38400.0
2015-05-04 11:40:00,42.7,42.73,42.7,42.71,16900.0,29.8266,29.8475,29.8266,29.8336,16900.0
2015-05-04 11:45:00,42.71,42.73,42.68,42.69,12300.0,29.8336,29.8475,29.8126,29.8196,12300.0
2015-05-04 11:50:00,42.7,42.71,42.67,42.7,17500.0,29.8266,29.8336,29.8056,29.8266,17500.0
2015-05-04 11:55:00,42.7,42.72,42.68,42.71,19700.0,29.8266,29.8405,29.8126,29.8336,19700.0
2015-05-04 12:00:00,42.71,42.72,42.7,42.71,22600.0,29.8336,29.8405,29.8266,29.8336,22600.0
2015-05-04 12:05:00,42.7,42.72,42.68,42.7,31000.0,29.8266,29.8405,29.8126,29.8266,31000.0
2015-05-04 12:10:00,42.7,42.71,42.67,42.67,12100.0,29.8266,29.8336,29.8056,29.8056,12100.0
2015-05-04 12:15:00,42.67,42.71,42.66,42.66,25400.0,29.8056,29.8336,29.7986,29.7986,25400.0
2015-05-04 12:20:00,42.67,42.69,42.65,42.68,11200.0,29.8056,29.8196,29.7916,29.8126,11200.0
2015-05-04 12:25:00,42.68,42.74,42.67,42.73,29200.0,29.8126,29.8545,29.8056,29.8475,29200.0
2015-05-04 12:30:00,42.73,42.73,42.67,42.69,20600.0,29.8475,29.8475,29.8056,29.8196,20600.0
2015-05-04 12:35:00,42.7,42.75,42.69,42.75,15300.0,29.8266,29.8615,29.8196,29.8615,15300.0
2015-05-04 12:40:00,42.75,42.79,42.74,42.79,10500.0,29.8615,29.8894,29.8545,29.8894,10500.0
2015-05-04 12:45:00,42.79,42.81,42.78,42.78,9800.0,29.8894,29.9034,29.8824,29.8824,9800.0
2015-05-04 12:50:00,42.77,42.82,42.77,42.81,13800.0,29.8755,29.9104,29.8755,29.9034,13800.0
2015-05-04 12:55:00,42.81,42.82,42.77,42.79,11500.0,29.9034,29.9104,29.8755,29.8894,11500.0
2015-05-04 13:00:00,42.79,42.79,42.71,42.71,14300.0,29.8894,29.8894,29.8336,29.8336,14300.0
2015-05-04 13:05:00,42.7,42.71,42.64,42.65,28600.0,29.8266,29.8336,29.7847,29.7916,28600.0
2015-05-04 13:10:00,42.65,42.65,42.61,42.64,17900.0,29.7916,29.7916,29.7637,29.7847,17900.0
2015-05-04 13:15:00,42.64,42.7,42.64,42.66,26200.0,29.7847,29.8266,29.7847,29.7986,26200.0
2015-05-04 13:20:00,42.66,42.68,42.65,42.67,9300.0,29.7986,29.8126,29.7916,29.8056,9300.0
2015-05-04 13:25:00,42.67,42.68,42.65,42.65,23000.0,29.8056,29.8126,29.7916,29.7916,23000.0
2015-05-04 13:30:00,42.65,42.65,42.62,42.64,16200.0,29.7916,29.7916,29.7707,29.7847,16200.0
2015-05-04 13:35:00,42.64,42.71,42.63,42.71,12900.0,29.7847,29.8336,29.7777,29.8336,12900.0
2015-05-04 13:40:00,42.72,42.74,42.7,42.72,11100.0,29.8405,29.8545,29.8266,29.8405,11100.0
2015-05-04 13:45:00,42.72,42.75,42.7,42.73,12200.0,29.8405,29.8615,29.8266,29.8475,12200.0
2015-05-04 13:50:00,42.74,42.76,42.73,42.74,8000.0,29.8545,29.8685,29.8475,29.8545,8000.0
2015-05-04 13:55:00,42.73,42.76,42.73,42.73,13800.0,29.8475,29.8685,29.8475,29.8475,13800.0
2015-05-04 14:00:00,42.74,42.8,42.73,42.78,18100.0,29.8545,29.8964,29.8475,29.8824,18100.0
2015-05-04 14:05:00,42.77,42.83,42.77,42.83,31100.0,29.8755,29.9174,29.8755,29.9174,31100.0
2015-05-04 14:10:00,42.84,42.92,42.84,42.88,40500.0,29.9244,29.9802,29.9244,29.9523,40500.0
2015-05-04 14:15:00,42.89,42.9,42.85,42.86,21700.0,29.9593,29.9663,29.9313,29.9383,21700.0
2015-05-04 14:20:00,42.85,42.85,42.8,42.84,9800.0,29.9313,29.9313,29.8964,29.9244,9800.0
2015-05-04 14:25:00,42.83,42.88,42.83,42.87,14500.0,29.9174,29.9523,29.9174,29.9453,14500.0
2015-05-04 14:30:00,42.87,42.9,42.85,42.85,45700.0,29.9453,29.9663,29.9313,29.9313,45700.0
2015-05-04 14:35:00,42.85,42.85,42.78,42.8,29400.0,29.9313,29.9313,29.8824,29.8964,29400.0
2015-05-04 14:40:00,42.8,42.81,42.79,42.8,15800.0,29.8964,29.9034,29.8894,29.8964,15800.0
2015-05-04 14:45:00,42.81,42.82,42.76,42.77,29000.0,29.9034,29.9104,29.8685,29.8755,29000.0
2015-05-04 14:50:00,42.77,42.79,42.74,42.78,17100.0,29.8755,29.8894,29.8545,29.8824,17100.0
2015-05-04 14:55:00,42.78,42.83,42.78,42.81,20200.0,29.8824,29.9174,29.8824,29.9034,20200.0
2015-05-04 15:00:00,42.8,42.82,42.78,42.82,35300.0,29.8964,29.9104,29.8824,29.9104,35300.0
2015-05-04 15:05:00,42.82,42.84,42.81,42.81,20700.0,29.9104,29.9244,29.9034,29.9034,20700.0
2015-05-04 15:10:00,42.82,42.82,42.76,42.77,41600.0,29.9104,29.9104,29.8685,29.8755,41600.0
2015-05-04 15:15:00,42.78,42.86,42.77,42.84,40000.0,29.8824,29.9383,29.8755,29.9244,40000.0
2015-05-04 15:20:00,42.84,42.87,42.83,42.87,33900.0,29.9244,29.9453,29.9174,29.9453,33900.0
2015-05-04 15:25:00,42.87,42.87,42.84,42.85,27200.0,29.9453,29.9453,29.9244,29.9313,27200.0
2015-05-04 15:30:00,42.85,42.86,42.8,42.8,60300.0,29.9313,29.9383,29.8964,29.8964,60300.0
2015-05-04 15:35:00,42.8,42.82,42.76,42.77,40900.0,29.8964,29.9104,29.8685,29.8755,40900.0
2015-05-04 15:40:00,42.77,42.78,42.73,42.77,56800.0,29.8755,29.8824,29.8475,29.8755,56800.0
2015-05-04 15:45:00,42.76,42.77,42.7,42.71,98100.0,29.8685,29.8755,29.8266,29.8336,98100.0
2015-05-04 15:50:00,42.71,42.73,42.69,42.69,119800.0,29.8336,29.8475,29.8196,29.8196,119800.0
2015-05-04 15:55:00,42.69,42.7,42.68,42.7,181100.0,29.8196,29.8266,29.8126,29.8266,181100.0
2015-05-05 09:30:00,42.51,42.56,42.32,42.48,99400.0,29.6938,29.7288,29.5611,29.6729,99400.0
2015-05-05 09:35:00,42.49,42.52,42.35,42.36,54000.0,29.6799,29.7008,29.5821,29.5891,54000.0
2015-05-05 09:40:00,42.36,42.51,42.35,42.36,50100.0,29.5891,29.6938,29.5821,29.5891,50100.0
2015-05-05 09:45:00,42.36,42.37,42.3,42.3,83100.0,29.5891,29.5961,29.5472,29.5472,83100.0
2015-05-05 09:50:00,42.3,42.32,42.26,42.27,54300.0,29.5472,29.5611,29.5192,29.5262,54300.0
2015-05-05 09:55:00,42.27,42.36,42.24,42.25,54300.0,29.5262,29.5891,29.5052,29.5122,54300.0
2015-05-05 10:00:00,42.25,42.27,42.16,42.19,80400.0,29.5122,29.5262,29.4494,29.4703,80400.0
2015-05-05 10:05:00,42.18,42.25,42.12,42.24,52400.0,29.4633,29.5122,29.4214,29.5052,52400.0
2015-05-05 10:10:00,42.25,42.28,42.21,42.25,70200.0,29.5122,29.5332,29.4843,29.5122,70200.0
2015-05-05 10:15:00,42.24,42.32,42.23,42.32,64000.0,29.5052,29.5611,29.4983,29.5611,64000.0
2015-05-05 10:20:00,42.32,42.43,42.31,42.42,57800.0,29.5611,29.638,29.5541,29.631,57800.0
2015-05-05 10:25:00,42.43,42.44,42.36,42.36,54600.0,29.638,29.645,29.5891,29.5891,54600.0
2015-05-05 10:30:00,42.37,42.38,42.28,42.29,143900.0,29.5961,29.603,29.5332,29.5402,143900.0
2015-05-05 10:35:00,42.3,42.32,42.28,42.3,46400.0,29.5472,29.5611,29.5332,29.5472,46400.0
2015-05-05 10:40:00,42.29,42.3,42.23,42.26,54800.0,29.5402,29.5472,29.4983,29.5192,54800.0
2015-05-05 10:45:00,42.25,42.25,42.15,42.16,66500.0,29.5122,29.5122,29.4424,29.4494,66500.0
2015-05-05 10:50:00,42.16,42.2,42.12,42.12,34100.0,29.4494,29.4773,29.4214,29.4214,34100.0
2015-05-05 10:55:00,42.12,42.15,42.03,42.03,52200.0,29.4214,29.4424,29.3586,29.3586,52200.0
2015-05-05 11:00:00,42.03,42.04,41.85,41.87,260600.0,29.3586,29.3655,29.2328,29.2468,260600.0
2015-05-05 11:05:00,41.86,41.87,41.7,41.8,58500.0,29.2398,29.2468,29.1281,29.1979,58500.0
2015-05-05 11:10:00,41.79,41.86,41.77,41.81,36400.0,29.1909,29.2398,29.1769,29.2049,36400.0
2015-05-05 11:15:00,41.81,41.83,41.75,41.76,45900.0,29.2049,29.2189,29.163,29.17,45900.0
2015-05-05 11:20:00,41.75,41.76,41.68,41.75,59100.0,29.163,29.17,29.1141,29.163,59100.0
2015-05-05 11:25:00,41.74,41.77,41.69,41.7,26400.0,29.156,29.1769,29.1211,29.1281,26400.0
2015-05-05 11:30:00,41.7,41.72,41.58,41.66,68900.0,29.1281,29.142,29.0442,29.1001,68900.0
2015-05-05 11:35:00,41.66,41.66,41.54,41.56,29600.0,29.1001,29.1001,29.0163,29.0303,29600.0
2015-05-05 11:40:00,41.55,41.61,41.54,41.6,28600.0,29.0233,29.0652,29.0163,29.0582,28600.0
2015-05-05 11:45:00,41.6,41.6,41.55,41.56,41300.0,29.0582,29.0582,29.0233,29.0303,41300.0
2015-05-05 11:50:00,41.57,41.59,41.54,41.56,45400.0,29.0372,29.0512,29.0163,29.0303,45400.0
2015-05-05 11:55:00,41.56,41.59,41.55,41.56,43000.0,29.0303,29.0512,29.0233,29.0303,43000.0
2015-05-05 12:00:00,41.57,41.62,41.55,41.6,45500.0,29.0372,29.0722,29.0233,29.0582,45500.0
2015-05-05 12:05:00,41.59,41.62,41.57,41.61,48600.0,29.0512,29.0722,29.0372,29.0652,48600.0
2015-05-05 12:10:00,41.6,41.67,41.59,41.64,27600.0,29.0582,29.1071,29.0512,29.0861,27600.0
2015-05-05 12:15:00,41.64,41.72,41.64,41.68,27900.0,29.0861,29.142,29.0861,29.1141,27900.0
2015-05-05 12:20:00,41.68,41.76,41.67,41.76,29400.0,29.1141,29.17,29.1071,29.17,29400.0
2015-05-05 12:25:00,41.76,41.87,41.76,41.84,29900.0,29.17,29.2468,29.17,29.2258,29900.0
2015-05-05 12:30:00,41.83,41.9,41.82,41.89,33600.0,29.2189,29.2678,29.2119,29.2608,33600.0
2015-05-05 12:35:00,41.88,41.89,41.85,41.85,22600.0,29.2538,29.2608,29.2328,29.2328,22600.0
2015-05-05 12:40:00,41.84,41.85,41.78,41.78,15300.0,29.2258,29.2328,29.1839,29.1839,15300.0
2015-05-05 12:45:00,41.79,41.8,41.71,41.74,19700.0,29.1909,29.1979,29.135,29.156,19700.0
2015-05-05 12:50:00,41.76,41.78,41.72,41.73,12600.0,29.17,29.1839,29.142,29.149,12600.0
2015-05-05 12:55:00,41.73,41.74,41.7,41.7,14800.0,29.149,29.156,29.1281,29.1281,14800.0
2015-05-05 13:00:00,41.69,41.71,41.62,41.62,20000.0,29.1211,29.135,29.0722,29.0722,20000.0
2015-05-05 13:05:00,41.62,41.67,41.61,41.64,22100.0,29.0722,29.1071,29.0652,29.0861,22100.0
2015-05-05 13:10:00,41.64,41.65,41.61,41.62,16100.0,29.0861,29.0931,29.0652,29.0722,16100.0
2015-05-05 13:15:00,41.61,41.62,41.56,41.58,29100.0,29.0652,29.0722,29.0303,29.0442,29100.0
2015-05-05 13:20:00,41.58,41.67,41.54,41.65,27700.0,29.0442,29.1071,29.0163,29.0931,27700.0
2015-05-05 13:25:00,41.65,41.69,41.62,41.69,19900.0,29.0931,29.1211,29.0722,29.1211,19900.0
2015-05-05 13:30:00,41.69,41.7,41.64,41.66,19500.0,29.1211,29.1281,29.0861,29.1001,19500.0
2015-05-05 13:35:00,41.66,41.75,41.63,41.72,49900.0,29.1001,29.163,29.0792,29.142,49900.0
2015-05-05 13:40:00,41.72,41.77,41.71,41.74,17000.0,29.142,29.1769,29.135,29.156,17000.0
2015-05-05 13:45:00,41.75,41.77,41.72,41.72,18600.0,29.163,29.1769,29.142,29.142,18600.0
2015-05-05 13:50:00,41.73,41.77,41.7,41.74,22200.0,29.149,29.1769,29.1281,29.156,22200.0
2015-05-05 13:55:00,41.74,41.78,41.73,41.77,23800.0,29.156,29.1839,29.149,29.1769,23800.0
2015-05-05 14:00:00,41.77,41.77,41.7,41.72,24900.0,29.1769,29.1769,29.1281,29.142,24900.0
2015-05-05 14:05:00,41.72,41.78,41.71,41.74,24500.0,29.142,29.1839,29.135,29.156,24500.0
2015-05-05 14:10:00,41.74,41.77,41.73,41.75,19500.0,29.156,29.1769,29.149,29.163,19500.0
2015-05-05 14:15:00,41.74,41.79,41.73,41.79,23800.0,29.156,29.1909,29.149,29.1909,23800.0
2015-05-05 14:20:00,41.79,41.8,41.74,41.75,20300.0,29.1909,29.1979,29.156,29.163,20300.0
2015-05-05 14:25:00,41.75,41.75,41.66,41.68,33200.0,29.163,29.163,29.1001,29.1141,33200.0
2015-05-05 14:30:00,41.69,41.73,41.68,41.73,21600.0,29.1211,29.149,29.1141,29.149,21600.0
2015-05-05 14:35:00,41.73,41.79,41.73,41.77,25400.0,29.149,29.1909,29.149,29.1769,25400.0
2015-05-05 14:40:00,41.78,41.78,41.7,41.72,24100.0,29.1839,29.1839,29.1281,29.142,24100.0
2015-05-05 14:45:00,41.72,41.75,41.68,41.69,23500.0,29.142,29.163,29.1141,29.1211,23500.0
2015-05-05 14:50:00,41.69,41.7,41.62,41.65,24800.0,29.1211,29.1281,29.0722,29.0931,24800.0
2015-05-05 14:55:00,41.64,41.67,41.61,41.63,26300.0,29.0861,29.1071,29.0652,29.0792,26300.0
2015-05-05 15:00:00,41.63,41.68,41.62,41.66,29800.0,29.0792,29.1141,29.0722,29.1001,29800.0
2015-05-05 15:05:00,41.66,41.66,41.6,41.62,20700.0,29.1001,29.1001,29.0582,29.0722,20700.0
2015-05-05 15:10:00,41.61,41.67,41.61,41.66,28000.0,29.0652,29.1071,29.0652,29.1001,28000.0
2015-05-05 15:15:00,41.66,41.67,41.61,41.62,27300.0,29.1001,29.1071,29.0652,29.0722,27300.0
2015-05-05 15:20:00,41.62,41.66,41.59,41.63,29900.0,29.0722,29.1001,29.0512,29.0792,29900.0
2015-05-05 15:25:00,41.64,41.69,41.63,41.67,30600.0,29.0861,29.1211,29.0792,29.1071,30600.0
2015-05-05 15:30:00,41.67,41.73,41.66,41.71,34800.0,29.1071,29.149,29.1001,29.135,34800.0
2015-05-05 15:35:00,41.71,41.72,41.69,41.69,47000.0,29.135,29.142,29.1211,29.1211,47000.0
2015-05-05 15:40:00,41.69,41.7,41.64,41.66,59600.0,29.1211,29.1281,29.0861,29.1001,59600.0
2015-05-05 15:45:00,41.66,41.66,41.59,41.6,96300.0,29.1001,29.1001,29.0512,29.0582,96300.0
2015-05-05 15:50:00,41.6,41.62,41.58,41.6,99200.0,29.0582,29.0722,29.0442,29.0582,99200.0
2015-05-05 15:55:00,41.59,41.62,41.54,41.56,287100.0,29.0512,29.0722,29.0163,29.0303,287100.0
2015-05-06 09:30:00,41.73,41.87,41.64,41.64,52300.0,29.149,29.2468,29.0861,29.0861,52300.0
2015-05-06 09:35:00,41.65,41.74,41.48,41.48,27400.0,29.0931,29.156,28.9744,28.9744,27400.0
2015-05-06 09:40:00,41.49,41.56,41.42,41.46,19800.0,28.9814,29.0303,28.9325,28.9604,19800.0
2015-05-06 09:45:00,41.47,41.52,41.41,41.42,21000.0,28.9674,29.0023,28.9255,28.9325,21000.0
2015-05-06 09:50:00,41.41,41.52,41.36,41.4,35100.0,28.9255,29.0023,28.8906,28.9185,35100.0
2015-05-06 09:55:00,41.4,41.52,41.36,41.51,29300.0,28.9185,29.0023,28.8906,28.9953,29300.0
2015-05-06 10:00:00,41.51,41.62,41.5,41.6,29800.0,28.9953,29.0722,28.9883,29.0582,29800.0
2015-05-06 10:05:00,41.61,41.64,41.43,41.44,29900.0,29.0652,29.0861,28.9395,28.9464,29900.0
2015-05-06 10:10:00,41.43,41.5,41.4,41.48,35300.0,28.9395,28.9883,28.9185,28.9744,35300.0
2015-05-06 10:15:00,41.48,41.51,41.43,41.51,40200.0,28.9744,28.9953,28.9395,28.9953,40200.0
2015-05-06 10:20:00,41.51,41.58,41.49,41.57,28800.0,28.9953,29.0442,28.9814,29.0372,28800.0
2015-05-06 10:25:00,41.56,41.68,41.55,41.61,49700.0,29.0303,29.1141,29.0233,29.0652,49700.0
2015-05-06 10:30:00,41.6,41.63,41.56,41.57,22400.0,29.0582,29.0792,29.0303,29.0372,22400.0
2015-05-06 10:35:00,41.57,41.58,41.44,41.51,33100.0,29.0372,29.0442,28.9464,28.9953,33100.0
2015-05-06 10:40:00,41.51,41.59,41.51,41.51,19900.0,28.9953,29.0512,28.9953,28.9953,19900.0
2015-05-06 10:45:00,41.52,41.62,41.52,41.59,45800.0,29.0023,29.0722,29.0023,29.0512,45800.0
2015-05-06 10:50:00,41.6,41.61,41.55,41.58,42500.0,29.0582,29.0652,29.0233,29.0442,42500.0
2015-05-06 10:55:00,41.57,41.58,41.46,41.47,21300.0,29.0372,29.0442,28.9604,28.9674,21300.0
2015-05-06 11:00:00,41.47,41.51,41.46,41.47,24600.0,28.9674,28.9953,28.9604,28.9674,24600.0
2015-05-06 11:05:00,41.47,41.51,41.43,41.5,49900.0,28.9674,28.9953,28.9395,28.9883,49900.0
2015-05-06 11:10:00,41.5,41.51,41.45,41.47,62600.0,28.9883,28.9953,28.9534,28.9674,62600.0
2015-05-06 11:15:00,41.47,41.54,41.46,41.52,20600.0,28.9674,29.0163,28.9604,29.0023,20600.0
2015-05-06 11:20:00,41.52,41.52,41.48,41.48,28600.0,29.0023,29.0023,28.9744,28.9744,28600.0
2015-05-06 11:25:00,41.48,41.5,41.46,41.47,26600.0,28.9744,28.9883,28.9604,28.9674,26600.0
2015-05-06 11:30:00,41.48,41.54,41.46,41.54,17600.0,28.9744,29.0163,28.9604,29.0163,17600.0
2015-05-06 11:35:00,41.54,41.58,41.5,41.5,29200.0,29.0163,29.0442,28.9883,28.9883,29200.0
2015-05-06 11:40:00,41.5,41.58,41.5,41.58,42100.0,28.9883,29.0442,28.9883,29.0442,42100.0
2015-05-06 11:45:00,41.57,41.6,41.55,41.59,28900.0,29.0372,29.0582,29.0233,29.0512,28900.0
2015-05-06 11:50:00,41.59,41.62,41.58,41.62,22900.0,29.0512,29.0722,29.0442,29.0722,22900.0
2015-05-06 11:55:00,41.61,41.62,41.55,41.57,31300.0,29.0652,29.0722,29.0233,29.0372,31300.0
2015-05-06 12:00:00,41.57,41.57,41.54,41.56,36200.0,29.0372,29.0372,29.0163,29.0303,36200.0
2015-05-06 12:05:00,41.55,41.56,41.52,41.54,38000.0,29.0233,29.0303,29.0023,29.0163,38000.0
2015-05-06 12:10:00,41.55,41.56,41.54,41.55,32800.0,29.0233,29.0303,29.0163,29.0233,32800.0
2015-05-06 12:15:00,41.56,41.56,41.53,41.55,33600.0,29.0303,29.0303,29.0093,29.0233,33600.0
2015-05-06 12:20:00,41.54,41.58,41.54,41.55,35800.0,29.0163,29.0442,29.0163,29.0233,35800.0
2015-05-06 12:25:00,41.55,41.55,41.51,41.52,46000.0,29.0233,29.0233,28.9953,29.0023,46000.0
2015-05-06 12:30:00,41.52,41.53,41.49,41.51,20100.0,29.0023,29.0093,28.9814,28.9953,20100.0
2015-05-06 12:35:00,41.51,41.52,41.49,41.51,33200.0,28.9953,29.0023,28.9814,28.9953,33200.0
2015-05-06 12:40:00,41.52,41.52,41.48,41.49,24900.0,29.0023,29.0023,28.9744,28.9814,24900.0
2015-05-06 12:45:00,41.48,41.49,41.44,41.45,10700.0,28.9744,28.9814,28.9464,28.9534,10700.0
2015-05-06 12:50:00,41.45,41.45,41.41,41.42,37800.0,28.9534,28.9534,28.9255,28.9325,37800.0
2015-05-06 12:55:00,41.41,41.46,41.41,41.44,18200.0,28.9255,28.9604,28.9255,28.9464,18200.0
2015-05-06 13:00:00,41.44,41.46,41.42,41.44,23400.0,28.9464,28.9604,28.9325,28.9464,23400.0
2015-05-06 13:05:00,41.44,41.48,41.41,41.44,144400.0,28.9464,28.9744,28.9255,28.9464,144400.0
2015-05-06 13:10:00,41.44,41.46,41.43,41.46,13600.0,28.9464,28.9604,28.9395,28.9604,13600.0
2015-05-06 13:15:00,41.47,41.49,41.46,41.49,14400.0,28.9674,28.9814,28.9604,28.9814,14400.0
2015-05-06 13:20:00,41.49,41.51,41.48,41.49,27500.0,28.9814,28.9953,28.9744,28.9814,27500.0
2015-05-06 13:25:00,41.5,41.5,41.45,41.45,16700.0,28.9883,28.9883,28.9534,28.9534,16700.0
2015-05-06 13:30:00,41.45,41.46,41.37,41.38,33200.0,28.9534,28.9604,28.8975,28.9045,33200.0
2015-05-06 13:35:00,41.38,41.4,41.34,41.4,32900.0,28.9045,28.9185,28.8766,28.9185,32900.0
2015-05-06 13:40:00,41.39,41.41,41.38,41.38,31400.0,28.9115,28.9255,28.9045,28.9045,31400.0
2015-05-06 13:45:00,41.39,41.39,41.3,41.31,23300.0,28.9115,28.9115,28.8486,28.8556,23300.0
2015-05-06 13:50:00,41.31,41.32,41.29,41.3,39400.0,28.8556,28.8626,28.8417,28.8486,39400.0
2015-05-06 13:55:00,41.31,41.37,41.31,41.34,21000.0,28.8556,28.8975,28.8556,28.8766,21000.0
2015-05-06 14:00:00,41.34,41.38,41.33,41.36,34700.0,28.8766,28.9045,28.8696,28.8906,34700.0
2015-05-06 14:05:00,41.36,41.37,41.31,41.35,34800.0,28.8906,28.8975,28.8556,28.8836,34800.0
2015-05-06 14:10:00,41.34,41.35,41.33,41.33,19800.0,28.8766,28.8836,28.8696,28.8696,19800.0
2015-05-06 14:15:00,41.33,41.38,41.33,41.38,11900.0,28.8696,28.9045,28.8696,28.9045,11900.0
2015-05-06 14:20:00,41.38,41.42,41.35,41.41,58900.0,28.9045,28.9325,28.8836,28.9255,58900.0
2015-05-06 14:25:00,41.41,41.42,41.38,41.41,29100.0,28.9255,28.9325,28.9045,28.9255,29100.0
2015-05-06 14:30:00,41.42,41.42,41.32,41.34,33700.0,28.9325,28.9325,28.8626,28.8766,33700.0
2015-05-06 14:35:00,41.34,41.36,41.32,41.33,42100.0,28.8766,28.8906,28.8626,28.8696,42100.0
2015-05-06 14:40:00,41.33,41.33,41.23,41.3,52900.0,28.8696,28.8696,28.7997,28.8486,52900.0
2015-05-06 14:45:00,41.29,41.36,41.28,41.35,22500.0,28.8417,28.8906,28.8347,28.8836,22500.0
2015-05-06 14:50:00,41.35,41.38,41.34,41.36,25500.0,28.8836,28.9045,28.8766,28.8906,25500.0
2015-05-06 14:55:00,41.37,41.38,41.32,41.37,30200.0,28.8975,28.9045,28.8626,28.8975,30200.0
2015-05-06 15:00:00,41.37,41.43,41.36,41.42,27000.0,28.8975,28.9395,28.8906,28.9325,27000.0
2015-05-06 15:05:00,41.42,41.5,41.41,41.5,32400.0,28.9325,28.9883,28.9255,28.9883,32400.0
2015-05-06 15:10:00,41.49,41.5,41.42,41.43,35700.0,28.9814,28.9883,28.9325,28.9395,35700.0
2015-05-06 15:15:00,41.43,41.44,41.39,41.42,39200.0,28.9395,28.9464,28.9115,28.9325,39200.0
2015-05-06 15:20:00,41.41,41.52,41.41,41.51,38700.0,28.9255,29.0023,28.9255,28.9953,38700.0
2015-05-06 15:25:00,41.51,41.56,41.5,41.56,42200.0,28.9953,29.0303,28.9883,29.0303,42200.0
2015-05-06 15:30:00,41.57,41.6,41.51,41.52,58200.0,29.0372,29.0582,28.9953,29.0023,58200.0
2015-05-06 15:35:00,41.51,41.62,41.51,41.6,63400.0,28.9953,29.0722,28.9953,29.0582,63400.0
2015-05-06 15:40:00,41.61,41.62,41.58,41.58,75500.0,29.0652,29.0722,29.0442,29.0442,75500.0
2015-05-06 15:45:00,41.58,41.6,41.56,41.59,73500.0,29.0442,29.0582,29.0303,29.0512,73500.0
2015-05-06 15:50:00,41.6,41.65,41.58,41.65,113100.0,29.0582,29.0931,29.0442,29.0931,113100.0
2015-05-06 15:55:00,41.65,41.77,41.64,41.75,238700.0,29.0931,29.1769,29.0861,29.163,238700.0
2015-05-07 09:30:00,41.93,42.19,41.83,41.95,71500.0,29.2887,29.4703,29.2189,29.3027,71500.0
2015-05-07 09:35:00,41.94,42.04,41.81,41.88,41900.0,29.2957,29.3655,29.2049,29.2538,41900.0
2015-05-07 09:40:00,41.9,41.98,41.84,41.93,29200.0,29.2678,29.3236,29.2258,29.2887,29200.0
2015-05-07 09:45:00,41.95,41.95,41.85,41.91,14300.0,29.3027,29.3027,29.2328,29.2747,14300.0
2015-05-07 09:50:00,41.93,41.95,41.87,41.92,32600.0,29.2887,29.3027,29.2468,29.2817,32600.0
2015-05-07 09:55:00,41.92,41.92,41.77,41.78,24900.0,29.2817,29.2817,29.1769,29.1839,24900.0
2015-05-07 10:00:00,41.78,41.87,41.76,41.8,25500.0,29.1839,29.2468,29.17,29.1979,25500.0
2015-05-07 10:05:00,41.8,41.93,41.79,41.81,21600.0,29.1979,29.2887,29.1909,29.2049,21600.0
2015-05-07 10:10:00,41.83,41.86,41.81,41.84,25100.0,29.2189,29.2398,29.2049,29.2258,25100.0
2015-05-07 10:15:00,41.84,42.02,41.84,42.0,75800.0,29.2258,29.3516,29.2258,29.3376,75800.0
2015-05-07 10:20:00,42.01,42.07,42.0,42.03,53900.0,29.3446,29.3865,29.3376,29.3586,53900.0
2015-05-07 10:25:00,42.03,42.09,41.97,42.02,89900.0,29.3586,29.4005,29.3166,29.3516,89900.0
2015-05-07 10:30:00,42.02,42.04,41.99,42.01,27100.0,29.3516,29.3655,29.3306,29.3446,27100.0
2015-05-07 10:35:00,42.01,42.09,41.97,42.07,52800.0,29.3446,29.4005,29.3166,29.3865,52800.0
2015-05-07 10:40:00,42.08,42.21,42.07,42.21,35600.0,29.3935,29.4843,29.3865,29.4843,35600.0
2015-05-07 10:45:00,42.21,42.24,42.15,42.23,89100.0,29.4843,29.5052,29.4424,29.4983,89100.0
2015-05-07 10:50:00,42.23,42.36,42.21,42.36,71400.0,29.4983,29.5891,29.4843,29.5891,71400.0
2015-05-07 10:55:00,42.36,42.37,42.26,42.29,22100.0,29.5891,29.5961,29.5192,29.5402,22100.0
2015-05-07 11:00:00,42.3,42.35,42.27,42.33,86600.0,29.5472,29.5821,29.5262,29.5681,86600.0
2015-05-07 11:05:00,42.34,42.34,42.2,42.26,20100.0,29.5751,29.5751,29.4773,29.5192,20100.0
2015-05-07 11:10:00,42.26,42.31,42.25,42.28,16600.0,29.5192,29.5541,29.5122,29.5332,16600.0
2015-05-07 11:15:00,42.28,42.28,42.21,42.22,12900.0,29.5332,29.5332,29.4843,29.4913,12900.0
2015-05-07 11:20:00,42.22,42.23,42.15,42.16,16200.0,29.4913,29.4983,29.4424,29.4494,16200.0
2015-05-07 11:25:00,42.16,42.28,42.16,42.25,19200.0,29.4494,29.5332,29.4494,29.5122,19200.0
2015-05-07 11:30:00,42.24,42.25,42.14,42.15,17900.0,29.5052,29.5122,29.4354,29.4424,17900.0
2015-05-07 11:35:00,42.15,42.16,42.03,42.04,14200.0,29.4424,29.4494,29.3586,29.3655,14200.0
2015-05-07 11:40:00,42.05,42.16,42.05,42.09,17200.0,29.3725,29.4494,29.3725,29.4005,17200.0
2015-05-07 11:45:00,42.09,42.12,42.05,42.09,12900.0,29.4005,29.4214,29.3725,29.4005,12900.0
2015-05-07 11:50:00,42.08,42.12,42.04,42.12,9600.0,29.3935,29.4214,29.3655,29.4214,9600.0
2015-05-07 11:55:00,42.12,42.15,42.11,42.11,13000.0,29.4214,29.4424,29.4144,29.4144,13000.0
2015-05-07 12:00:00,42.1,42.17,42.1,42.17,16600.0,29.4075,29.4564,29.4075,29.4564,16600.0
2015-05-07 12:05:00,42.17,42.17,42.13,42.15,14000.0,29.4564,29.4564,29.4284,29.4424,14000.0
2015-05-07 12:10:00,42.16,42.22,42.14,42.22,14500.0,29.4494,29.4913,29.4354,29.4913,14500.0
2015-05-07 12:15:00,42.21,42.27,42.19,42.26,13700.0,29.4843,29.5262,29.4703,29.5192,13700.0
2015-05-07 12:20:00,42.26,42.28,42.21,42.28,15900.0,29.5192,29.5332,29.4843,29.5332,15900.0
2015-05-07 12:25:00,42.28,42.3,42.27,42.29,12100.0,29.5332,29.5472,29.5262,29.5402,12100.0
2015-05-07 12:30:00,42.3,42.31,42.24,42.25,14700.0,29.5472,29.5541,29.5052,29.5122,14700.0
2015-05-07 12:35:00,42.25,42.27,42.18,42.2,14200.0,29.5122,29.5262,29.4633,29.4773,14200.0
2015-05-07 12:40:00,42.2,42.24,42.19,42.2,12600.0,29.4773,29.5052,29.4703,29.4773,12600.0
2015-05-07 12:45:00,42.19,42.19,42.12,42.12,17900.0,29.4703,29.4703,29.4214,29.4214,17900.0
2015-05-07 12:50:00,42.13,42.13,42.09,42.09,8100.0,29.4284,29.4284,29.4005,29.4005,8100.0
2015-05-07 12:55:00,42.08,42.16,42.07,42.13,17000.0,29.3935,29.4494,29.3865,29.4284,17000.0
2015-05-07 13:00:00,42.14,42.16,42.1,42.1,18000.0,29.4354,29.4494,29.4075,29.4075,18000.0
2015-05-07 13:05:00,42.1,42.16,42.09,42.15,16200.0,29.4075,29.4494,29.4005,29.4424,16200.0
2015-05-07 13:10:00,42.16,42.16,42.12,42.12,12000.0,29.4494,29.4494,29.4214,29.4214,12000.0
2015-05-07 13:15:00,42.13,42.15,42.12,42.13,14300.0,29.4284,29.4424,29.4214,29.4284,14300.0
2015-05-07 13:20:00,42.12,42.12,42.09,42.11,12200.0,29.4214,29.4214,29.4005,29.4144,12200.0
2015-05-07 13:25:00,42.1,42.12,42.08,42.12,12800.0,29.4075,29.4214,29.3935,29.4214,12800.0
2015-05-07 13:30:00,42.12,42.12,42.06,42.06,29200.0,29.4214,29.4214,29.3795,29.3795,29200.0
2015-05-07 13:35:00,42.06,42.14,42.05,42.12,17800.0,29.3795,29.4354,29.3725,29.4214,17800.0
2015-05-07 13:40:00,42.13,42.14,42.09,42.13,15100.0,29.4284,29.4354,29.4005,29.4284,15100.0
2015-05-07 13:45:00,42.13,42.13,42.1,42.1,4300.0,29.4284,29.4284,29.4075,29.4075,4300.0
2015-05-07 13:50:00,42.1,42.11,42.07,42.08,7700.0,29.4075,29.4144,29.3865,29.3935,7700.0
2015-05-07 13:55:00,42.08,42.1,42.06,42.07,18500.0,29.3935,29.4075,29.3795,29.3865,18500.0
2015-05-07 14:00:00,42.08,42.12,42.07,42.11,16700.0,29.3935,29.4214,29.3865,29.4144,16700.0
2015-05-07 14:05:00,42.12,42.12,42.1,42.11,14100.0,29.4214,29.4214,29.4075,29.4144,14100.0
2015-05-07 14:10:00,42.11,42.11,42.09,42.09,8600.0,29.4144,29.4144,29.4005,29.4005,8600.0
2015-05-07 14:15:00,42.1,42.11,42.07,42.08,19700.0,29.4075,29.4144,29.3865,29.3935,19700.0
2015-05-07 14:20:00,42.07,42.11,42.07,42.11,8100.0,29.3865,29.4144,29.3865,29.4144,8100.0
2015-05-07 14:25:00,42.11,42.11,42.06,42.07,15400.0,29.4144,29.4144,29.3795,29.3865,15400.0
2015-05-07 14:30:00,42.07,42.1,42.06,42.08,33500.0,29.3865,29.4075,29.3795,29.3935,33500.0
2015-05-07 14:35:00,42.08,42.08,42.0,42.03,21800.0,29.3935,29.3935,29.3376,29.3586,21800.0
2015-05-07 14:40:00,42.03,42.03,41.97,41.98,29100.0,29.3586,29.3586,29.3166,29.3236,29100.0
2015-05-07 14:45:00,41.98,41.99,41.96,41.97,35500.0,29.3236,29.3306,29.3097,29.3166,35500.0
2015-05-07 14:50:00,41.97,41.99,41.97,41.98,23300.0,29.3166,29.3306,29.3166,29.3236,23300.0
2015-05-07 14:55:00,41.97,41.97,41.9,41.94,51500.0,29.3166,29.3166,29.2678,29.2957,51500.0
2015-05-07 15:00:00,41.93,42.07,41.93,42.07,23100.0,29.2887,29.3865,29.2887,29.3865,23100.0
2015-05-07 15:05:00,42.07,42.07,42.04,42.04,20900.0,29.3865,29.3865,29.3655,29.3655,20900.0
2015-05-07 15:10:00,42.05,42.05,41.98,41.99,30600.0,29.3725,29.3725,29.3236,29.3306,30600.0
2015-05-07 15:15:00,42.0,42.02,41.98,42.0,57200.0,29.3376,29.3516,29.3236,29.3376,57200.0
2015-05-07 15:20:00,42.0,42.01,41.95,41.98,29100.0,29.3376,29.3446,29.3027,29.3236,29100.0
2015-05-07 15:25:00,41.97,41.99,41.97,41.97,34500.0,29.3166,29.3306,29.3166,29.3166,34500.0
2015-05-07 15:30:00,41.97,41.99,41.96,41.99,30500.0,29.3166,29.3306,29.3097,29.3306,30500.0
2015-05-07 15:35:00,41.98,42.03,41.96,42.0,146800.0,29.3236,29.3586,29.3097,29.3376,146800.0
2015-05-07 15:40:00,42.01,42.04,41.96,41.97,66500.0,29.3446,29.3655,29.3097,29.3166,66500.0
2015-05-07 15:45:00,41.97,42.0,41.95,41.96,111400.0,29.3166,29.3376,29.3027,29.3097,111400.0
2015-05-07 15:50:00,41.96,41.99,41.96,41.97,99100.0,29.3097,29.3306,29.3097,29.3166,99100.0
2015-05-07 15:55:00,41.98,42.01,41.96,41.98,167100.0,29.3236,29.3446,29.3097,29.3236,167100.0
2015-05-08 09:30:00,42.45,42.68,42.32,42.32,91000.0,29.6519,29.8126,29.5611,29.5611,91000.0
2015-05-08 09:35:00,42.39,42.51,42.38,42.41,29000.0,29.61,29.6938,29.603,29.624,29000.0
2015-05-08 09:40:00,42.41,42.48,42.39,42.41,66100.0,29.624,29.6729,29.61,29.624,66100.0
2015-05-08 09:45:00,42.41,42.42,42.27,42.33,43600.0,29.624,29.631,29.5262,29.5681,43600.0
2015-05-08 09:50:00,42.33,42.34,42.23,42.23,40200.0,29.5681,29.5751,29.4983,29.4983,40200.0
2015-05-08 09:55:00,42.23,42.27,42.17,42.26,41000.0,29.4983,29.5262,29.4564,29.5192,41000.0
2015-05-08 10:00:00,42.27,42.31,42.23,42.27,28600.0,29.5262,29.5541,29.4983,29.5262,28600.0
2015-05-08 10:05:00,42.28,42.32,42.23,42.28,31800.0,29.5332,29.5611,29.4983,29.5332,31800.0
2015-05-08 10:10:00,42.28,42.31,42.2,42.2,38600.0,29.5332,29.5541,29.4773,29.4773,38600.0
2015-05-08 10:15:00,42.21,42.24,42.18,42.21,34700.0,29.4843,29.5052,29.4633,29.4843,34700.0
2015-05-08 10:20:00,42.21,42.28,42.19,42.27,42700.0,29.4843,29.5332,29.4703,29.5262,42700.0
2015-05-08 10:25:00,42.27,42.32,42.24,42.3,29900.0,29.5262,29.5611,29.5052,29.5472,29900.0
2015-05-08 10:30:00,42.3,42.34,42.27,42.31,59100.0,29.5472,29.5751,29.5262,29.5541,59100.0
2015-05-08 10:35:00,42.32,42.37,42.31,42.35,42000.0,29.5611,29.5961,29.5541,29.5821,42000.0
2015-05-08 10:40:00,42.36,42.38,42.25,42.26,39800.0,29.5891,29.603,29.5122,29.5192,39800.0
2015-05-08 10:45:00,42.27,42.29,42.21,42.22,46300.0,29.5262,29.5402,29.4843,29.4913,46300.0
2015-05-08 10:50:00,42.22,42.29,42.22,42.28,36500.0,29.4913,29.5402,29.4913,29.5332,36500.0
2015-05-08 10:55:00,42.28,42.29,42.25,42.27,27500.0,29.5332,29.5402,29.5122,29.5262,27500.0
2015-05-08 11:00:00,42.26,42.29,42.24,42.26,40500.0,29.5192,29.5402,29.5052,29.5192,40500.0
2015-05-08 11:05:00,42.26,42.29,42.23,42.24,30000.0,29.5192,29.5402,29.4983,29.5052,30000.0
2015-05-08 11:10:00,42.25,42.27,42.22,42.23,79800.0,29.5122,29.5262,29.4913,29.4983,79800.0
2015-05-08 11:15:00,42.22,42.24,42.19,42.22,19600.0,29.4913,29.5052,29.4703,29.4913,19600.0
2015-05-08 11:20:00,42.23,42.25,42.22,42.24,27600.0,29.4983,29.5122,29.4913,29.5052,27600.0
2015-05-08 11:25:00,42.25,42.26,42.22,42.25,21000.0,29.5122,29.5192,29.4913,29.5122,21000.0
2015-05-08 11:30:00,42.25,42.28,42.23,42.27,40600.0,29.5122,29.5332,29.4983,29.5262,40600.0
2015-05-08 11:35:00,42.27,42.33,42.26,42.3,42700.0,29.5262,29.5681,29.5192,29.5472,42700.0
2015-05-08 11:40:00,42.3,42.31,42.22,42.26,61400.0,29.5472,29.5541,29.4913,29.5192,61400.0
2015-05-08 11:45:00,42.26,42.34,42.25,42.34,23800.0,29.5192,29.5751,29.5122,29.5751,23800.0
2015-05-08 11:50:00,42.33,42.43,42.33,42.41,23300.0,29.5681,29.638,29.5681,29.624,23300.0
2015-05-08 11:55:00,42.42,42.42,42.37,42.38,23100.0,29.631,29.631,29.5961,29.603,23100.0
2015-05-08 12:00:00,42.38,42.38,42.31,42.31,17100.0,29.603,29.603,29.5541,29.5541,17100.0
2015-05-08 12:05:00,42.32,42.33,42.29,42.3,13800.0,29.5611,29.5681,29.5402,29.5472,13800.0
2015-05-08 12:10:00,42.3,42.31,42.28,42.29,12000.0,29.5472,29.5541,29.5332,29.5402,12000.0
2015-05-08 12:15:00,42.29,42.31,42.27,42.28,16600.0,29.5402,29.5541,29.5262,29.5332,16600.0
2015-05-08 12:20:00,42.29,42.29,42.24,42.26,16400.0,29.5402,29.5402,29.5052,29.5192,16400.0
2015-05-08 12:25:00,42.26,42.33,42.25,42.31,14700.0,29.5192,29.5681,29.5122,29.5541,14700.0
2015-05-08 12:30:00,42.31,42.31,42.26,42.27,28000.0,29.5541,29.5541,29.5192,29.5262,28000.0
2015-05-08 12:35:00,42.27,42.28,42.23,42.24,18000.0,29.5262,29.5332,29.4983,29.5052,18000.0
2015-05-08 12:40:00,42.24,42.26,42.2,42.2,25000.0,29.5052,29.5192,29.4773,29.4773,25000.0
2015-05-08 12:45:00,42.21,42.22,42.14,42.17,29000.0,29.4843,29.4913,29.4354,29.4564,29000.0
2015-05-08 12:50:00,42.16,42.2,42.13,42.14,42500.0,29.4494,29.4773,29.4284,29.4354,42500.0
2015-05-08 12:55:00,42.15,42.18,42.15,42.16,24000.0,29.4424,29.4633,29.4424,29.4494,24000.0
2015-05-08 13:00:00,42.15,42.16,42.12,42.15,42900.0,29.4424,29.4494,29.4214,29.4424,42900.0
2015-05-08 13:05:00,42.15,42.18,42.13,42.17,25100.0,29.4424,29.4633,29.4284,29.4564,25100.0
2015-05-08 13:10:00,42.18,42.19,42.13,42.14,21100.0,29.4633,29.4703,29.4284,29.4354,21100.0
2015-05-08 13:15:00,42.14,42.14,42.11,42.12,22500.0,29.4354,29.4354,29.4144,29.4214,22500.0
2015-05-08 13:20:00,42.12,42.12,42.07,42.08,15300.0,29.4214,29.4214,29.3865,29.3935,15300.0
2015-05-08 13:25:00,42.08,42.08,41.96,41.99,28500.0,29.3935,29.3935,29.3097,29.3306,28500.0
2015-05-08 13:30:00,42.0,42.01,41.96,41.97,18000.0,29.3376,29.3446,29.3097,29.3166,18000.0
2015-05-08 13:35:00,41.96,41.96,41.92,41.93,15500.0,29.3097,29.3097,29.2817,29.2887,15500.0
2015-05-08 13:40:00,41.92,41.94,41.87,41.9,34200.0,29.2817,29.2957,29.2468,29.2678,34200.0
2015-05-08 13:45:00,41.91,41.91,41.83,41.88,28500.0,29.2747,29.2747,29.2189,29.2538,28500.0
2015-05-08 13:50:00,41.88,41.92,41.87,41.89,21700.0,29.2538,29.2817,29.2468,29.2608,21700.0
2015-05-08 13:55:00,41.89,41.94,41.84,41.84,79200.0,29.2608,29.2957,29.2258,29.2258,79200.0
2015-05-08 14:00:00,41.85,41.9,41.84,41.9,41400.0,29.2328,29.2678,29.2258,29.2678,41400.0
2015-05-08 14:05:00,41.9,41.93,41.84,41.86,31300.0,29.2678,29.2887,29.2258,29.2398,31300.0
2015-05-08 14:10:00,41.86,41.91,41.85,41.87,130600.0,29.2398,29.2747,29.2328,29.2468,130600.0
2015-05-08 14:15:00,41.87,41.95,41.84,41.94,304900.0,29.2468,29.3027,29.2258,29.2957,304900.0
2015-05-08 14:20:00,41.94,41.96,41.91,41.91,12500.0,29.2957,29.3097,29.2747,29.2747,12500.0
2015-05-08 14:25:00,41.92,41.95,41.91,41.92,10900.0,29.2817,29.3027,29.2747,29.2817,10900.0
2015-05-08 14:30:00,41.92,41.94,41.9,41.94,15800.0,29.2817,29.2957,29.2678,29.2957,15800.0
2015-05-08 14:35:00,41.93,42.0,41.92,41.99,30500.0,29.2887,29.3376,29.2817,29.3306,30500.0
2015-05-08 14:40:00,41.98,42.0,41.96,41.98,24200.0,29.3236,29.3376,29.3097,29.3236,24200.0
2015-05-08 14:45:00,41.99,42.06,41.99,42.04,42900.0,29.3306,29.3795,29.3306,29.3655,42900.0
2015-05-08 14:50:00,42.05,42.08,42.03,42.06,29400.0,29.3725,29.3935,29.3586,29.3795,29400.0
2015-05-08 14:55:00,42.06,42.08,41.99,42.02,39800.0,29.3795,29.3935,29.3306,29.3516,39800.0
2015-05-08 15:00:00,42.02,42.02,41.98,42.0,51000.0,29.3516,29.3516,29.3236,29.3376,51000.0
2015-05-08 15:05:00,42.0,42.01,41.99,42.0,70500.0,29.3376,29.3446,29.3306,29.3376,70500.0
2015-05-08 15:10:00,42.01,42.01,41.99,42.0,53200.0,29.3446,29.3446,29.3306,29.3376,53200.0
2015-05-08 15:15:00,42.01,42.02,41.97,42.0,42600.0,29.3446,29.3516,29.3166,29.3376,42600.0
2015-05-08 15:20:00,42.01,42.02,41.94,41.95,21800.0,29.3446,29.3516,29.2957,29.3027,21800.0
2015-05-08 15:25:00,41.95,41.98,41.93,41.98,49800.0,29.3027,29.3236,29.2887,29.3236,49800.0
2015-05-08 15:30:00,41.99,42.08,41.98,42.07,56400.0,29.3306,29.3935,29.3236,29.3865,56400.0
2015-05-08 15:35:00,42.08,42.09,42.02,42.05,98900.0,29.3935,29.4005,29.3516,29.3725,98900.0
2015-05-08 15:40:00,42.06,42.07,42.01,42.02,51600.0,29.3795,29.3865,29.3446,29.3516,51600.0
2015-05-08 15:45:00,42.02,42.05,42.0,42.0,92600.0,29.3516,29.3725,29.3376,29.3376,92600.0
2015-05-08 15:50:00,42.0,42.01,41.99,42.0,143500.0,29.3376,29.3446,29.3306,29.3376,143500.0
2015-05-08 15:55:00,42.01,42.08,41.99,42.05,220600.0,29.3446,29.3935,29.3306,29.3725,220600.0
2015-05-11 09:30:00,42.0,42.12,41.91,42.12,41000.0,29.3376,29.4214,29.2747,29.4214,41000.0
2015-05-11 09:35:00,42.12,42.13,41.91,42.1,35600.0,29.4214,29.4284,29.2747,29.4075,35600.0
2015-05-11 09:40:00,42.09,42.28,42.04,42.27,56000.0,29.4005,29.5332,29.3655,29.5262,56000.0
2015-05-11 09:45:00,42.28,42.29,42.22,42.24,29700.0,29.5332,29.5402,29.4913,29.5052,29700.0
2015-05-11 09:50:00,42.24,42.24,42.13,42.13,36900.0,29.5052,29.5052,29.4284,29.4284,36900.0
2015-05-11 09:55:00,42.13,42.21,42.12,42.2,53600.0,29.4284,29.4843,29.4214,29.4773,53600.0
2015-05-11 10:00:00,42.21,42.27,42.16,42.16,58700.0,29.4843,29.5262,29.4494,29.4494,58700.0
2015-05-11 10:05:00,42.16,42.23,42.13,42.23,71300.0,29.4494,29.4983,29.4284,29.4983,71300.0
2015-05-11 10:10:00,42.23,42.31,42.22,42.29,34200.0,29.4983,29.5541,29.4913,29.5402,34200.0
2015-05-11 10:15:00,42.29,42.33,42.27,42.32,29000.0,29.5402,29.5681,29.5262,29.5611,29000.0
2015-05-11 10:20:00,42.3,42.38,42.28,42.37,33800.0,29.5472,29.603,29.5332,29.5961,33800.0
2015-05-11 10:25:00,42.38,42.38,42.25,42.28,45000.0,29.603,29.603,29.5122,29.5332,45000.0
2015-05-11 10:30:00,42.28,42.29,42.23,42.23,42100.0,29.5332,29.5402,29.4983,29.4983,42100.0
2015-05-11 10:35:00,42.23,42.29,42.2,42.27,25200.0,29.4983,29.5402,29.4773,29.5262,25200.0
2015-05-11 10:40:00,42.27,42.42,42.27,42.42,23700.0,29.5262,29.631,29.5262,29.631,23700.0
2015-05-11 10:45:00,42.42,42.42,42.35,42.4,22200.0,29.631,29.631,29.5821,29.617,22200.0
2015-05-11 10:50:00,42.4,42.48,42.39,42.46,23400.0,29.617,29.6729,29.61,29.6589,23400.0
2015-05-11 10:55:00,42.46,42.46,42.37,42.39,37500.0,29.6589,29.6589,29.5961,29.61,37500.0
2015-05-11 11:00:00,42.4,42.41,42.32,42.33,46800.0,29.617,29.624,29.5611,29.5681,46800.0
2015-05-11 11:05:00,42.33,42.36,42.3,42.35,18400.0,29.5681,29.5891,29.5472,29.5821,18400.0
2015-05-11 11:10:00,42.35,42.43,42.34,42.38,28700.0,29.5821,29.638,29.5751,29.603,28700.0
2015-05-11 11:15:00,42.37,42.38,42.31,42.31,43400.0,29.5961,29.603,29.5541,29.5541,43400.0
2015-05-11 11:20:00,42.32,42.32,42.27,42.3,48400.0,29.5611,29.5611,29.5262,29.5472,48400.0
2015-05-11 11:25:00,42.3,42.31,42.23,42.26,36300.0,29.5472,29.5541,29.4983,29.5192,36300.0
2015-05-11 11:30:00,42.26,42.26,42.17,42.23,48700.0,29.5192,29.5192,29.4564,29.4983,48700.0
2015-05-11 11:35:00,42.22,42.28,42.18,42.27,29000.0,29.4913,29.5332,29.4633,29.5262,29000.0
2015-05-11 11:40:00,42.27,42.27,42.2,42.21,25600.0,29.5262,29.5262,29.4773,29.4843,25600.0
2015-05-11 11:45:00,42.21,42.24,42.19,42.21,18100.0,29.4843,29.5052,29.4703,29.4843,18100.0
2015-05-11 11:50:00,42.21,42.28,42.21,42.28,53000.0,29.4843,29.5332,29.4843,29.5332,53000.0
2015-05-11 11:55:00,42.28,42.29,42.22,42.22,58000.0,29.5332,29.5402,29.4913,29.4913,58000.0
2015-05-11 12:00:00,42.23,42.24,42.12,42.14,35800.0,29.4983,29.5052,29.4214,29.4354,35800.0
2015-05-11 12:05:00,42.13,42.15,42.11,42.13,11600.0,29.4284,29.4424,29.4144,29.4284,11600.0
2015-05-11 12:10:00,42.14,42.17,42.12,42.13,15000.0,29.4354,29.4564,29.4214,29.4284,15000.0
2015-05-11 12:15:00,42.13,42.14,42.09,42.13,16600.0,29.4284,29.4354,29.4005,29.4284,16600.0
2015-05-11 12:20:00,42.13,42.13,42.06,42.07,27800.0,29.4284,29.4284,29.3795,29.3865,27800.0
2015-05-11 12:25:00,42.08,42.1,42.06,42.07,26100.0,29.3935,29.4075,29.3795,29.3865,26100.0
2015-05-11 12:30:00,42.06,42.06,42.0,42.01,36100.0,29.3795,29.3795,29.3376,29.3446,36100.0
2015-05-11 12:35:00,42.0,42.07,42.0,42.05,15500.0,29.3376,29.3865,29.3376,29.3725,15500.0
2015-05-11 12:40:00,42.05,42.07,42.0,42.03,24900.0,29.3725,29.3865,29.3376,29.3586,24900.0
2015-05-11 12:45:00,42.03,42.08,42.0,42.02,15400.0,29.3586,29.3935,29.3376,29.3516,15400.0
2015-05-11 12:50:00,42.02,42.07,42.0,42.02,25400.0,29.3516,29.3865,29.3376,29.3516,25400.0
2015-05-11 12:55:00,42.02,42.05,42.01,42.05,15700.0,29.3516,29.3725,29.3446,29.3725,15700.0
2015-05-11 13:00:00,42.05,42.09,42.04,42.06,14900.0,29.3725,29.4005,29.3655,29.3795,14900.0
2015-05-11 13:05:00,42.07,42.1,42.05,42.09,13100.0,29.3865,29.4075,29.3725,29.4005,13100.0
2015-05-11 13:10:00,42.09,42.15,42.09,42.15,15600.0,29.4005,29.4424,29.4005,29.4424,15600.0
2015-05-11 13:15:00,42.14,42.17,42.12,42.13,21600.0,29.4354,29.4564,29.4214,29.4284,21600.0
2015-05-11 13:20:00,42.12,42.15,42.11,42.12,33900.0,29.4214,29.4424,29.4144,29.4214,33900.0
2015-05-11 13:25:00,42.11,42.15,42.11,42.15,17900.0,29.4144,29.4424,29.4144,29.4424,17900.0
2015-05-11 13:30:00,42.15,42.16,42.11,42.16,24500.0,29.4424,29.4494,29.4144,29.4494,24500.0
2015-05-11 13:35:00,42.16,42.18,42.12,42.16,31600.0,29.4494,29.4633,29.4214,29.4494,31600.0
2015-05-11 13:40:00,42.16,42.22,42.16,42.21,19200.0,29.4494,29.4913,29.4494,29.4843,19200.0
2015-05-11 13:45:00,42.21,42.22,42.18,42.2,26800.0,29.4843,29.4913,29.4633,29.4773,26800.0
2015-05-11 13:50:00,42.19,42.21,42.17,42.2,23600.0,29.4703,29.4843,29.4564,29.4773,23600.0
2015-05-11 13:55:00,42.2,42.22,42.15,42.16,24900.0,29.4773,29.4913,29.4424,29.4494,24900.0
2015-05-11 14:00:00,42.15,42.16,42.12,42.15,19300.0,29.4424,29.4494,29.4214,29.4424,19300.0
2015-05-11 14:05:00,42.15,42.16,42.09,42.1,19500.0,29.4424,29.4494,29.4005,29.4075,19500.0
2015-05-11 14:10:00,42.1,42.13,42.08,42.08,14200.0,29.4075,29.4284,29.3935,29.3935,14200.0
2015-05-11 14:15:00,42.08,42.09,42.01,42.03,30300.0,29.3935,29.4005,29.3446,29.3586,30300.0
2015-05-11 14:20:00,42.03,42.03,41.99,42.02,18400.0,29.3586,29.3586,29.3306,29.3516,18400.0
2015-05-11 14:25:00,42.01,42.1,42.01,42.1,25200.0,29.3446,29.4075,29.3446,29.4075,25200.0
2015-05-11 14:30:00,42.1,42.12,42.08,42.11,12200.0,29.4075,29.4214,29.3935,29.4144,12200.0
2015-05-11 14:35:00,42.1,42.11,42.04,42.04,21400.0,29.4075,29.4144,29.3655,29.3655,21400.0
2015-05-11 14:40:00,42.05,42.07,42.03,42.05,25100.0,29.3725,29.3865,29.3586,29.3725,25100.0
2015-05-11 14:45:00,42.05,42.05,41.97,41.99,34900.0,29.3725,29.3725,29.3166,29.3306,34900.0
2015-05-11 14:50:00,41.99,42.02,41.97,41.99,29900.0,29.3306,29.3516,29.3166,29.3306,29900.0
2015-05-11 14:55:00,41.98,42.03,41.97,42.03,20500.0,29.3236,29.3586,29.3166,29.3586,20500.0
2015-05-11 15:00:00,42.02,42.03,41.98,42.02,36600.0,29.3516,29.3586,29.3236,29.3516,36600.0
2015-05-11 15:05:00,42.02,42.05,42.02,42.04,47100.0,29.3516,29.3725,29.3516,29.3655,47100.0
2015-05-11 15:10:00,42.03,42.04,42.01,42.03,45100.0,29.3586,29.3655,29.3446,29.3586,45100.0
2015-05-11 15:15:00,42.03,42.1,42.02,42.09,60700.0,29.3586,29.4075,29.3516,29.4005,60700.0
2015-05-11 15:20:00,42.09,42.12,42.08,42.12,45500.0,29.4005,29.4214,29.3935,29.4214,45500.0
2015-05-11 15:25:00,42.12,42.13,42.09,42.09,36500.0,29.4214,29.4284,29.4005,29.4005,36500.0
2015-05-11 15:30:00,42.09,42.1,42.03,42.04,76700.0,29.4005,29.4075,29.3586,29.3655,76700.0
2015-05-11 15:35:00,42.05,42.06,41.99,42.06,58300.0,29.3725,29.3795,29.3306,29.3795,58300.0
2015-05-11 15:40:00,42.06,42.14,42.05,42.13,63200.0,29.3795,29.4354,29.3725,29.4284,63200.0
2015-05-11 15:45:00,42.13,42.18,42.07,42.12,77800.0,29.4284,29.4633,29.3865,29.4214,77800.0
2015-05-11 15:50:00,42.12,42.15,42.11,42.14,100500.0,29.4214,29.4424,29.4144,29.4354,100500.0
2015-05-11 15:55:00,42.13,42.15,42.05,42.07,312000.0,29.4284,29.4424,29.3725,29.3865,312000.0
2015-05-12 09:30:00,41.82,41.91,41.7,41.73,35200.0,29.2119,29.2747,29.1281,29.149,35200.0
2015-05-12 09:35:00,41.74,41.85,41.72,41.82,8200.0,29.156,29.2328,29.142,29.2119,8200.0
2015-05-12 09:40:00,41.78,41.81,41.48,41.57,35600.0,29.1839,29.2049,28.9744,29.0372,35600.0
2015-05-12 09:45:00,41.55,41.68,41.54,41.64,13100.0,29.0233,29.1141,29.0163,29.0861,13100.0
2015-05-12 09:50:00,41.62,41.73,41.61,41.67,24000.0,29.0722,29.149,29.0652,29.1071,24000.0
2015-05-12 09:55:00,41.67,41.7,41.54,41.54,22600.0,29.1071,29.1281,29.0163,29.0163,22600.0
2015-05-12 10:00:00,41.55,41.62,41.49,41.54,39600.0,29.0233,29.0722,28.9814,29.0163,39600.0
2015-05-12 10:05:00,41.53,41.66,41.5,41.66,40500.0,29.0093,29.1001,28.9883,29.1001,40500.0
2015-05-12 10:10:00,41.66,41.66,41.51,41.54,26000.0,29.1001,29.1001,28.9953,29.0163,26000.0
2015-05-12 10:15:00,41.54,41.61,41.49,41.53,28000.0,29.0163,29.0652,28.9814,29.0093,28000.0
2015-05-12 10:20:00,41.52,41.54,41.47,41.52,30900.0,29.0023,29.0163,28.9674,29.0023,30900.0
2015-05-12 10:25:00,41.52,41.62,41.52,41.59,33000.0,29.0023,29.0722,29.0023,29.0512,33000.0
2015-05-12 10:30:00,41.59,41.73,41.59,41.7,68700.0,29.0512,29.149,29.0512,29.1281,68700.0
2015-05-12 10:35:00,41.7,41.78,41.65,41.78,69000.0,29.1281,29.1839,29.0931,29.1839,69000.0
2015-05-12 10:40:00,41.77,41.83,41.76,41.77,13100.0,29.1769,29.2189,29.17,29.1769,13100.0
2015-05-12 10:45:00,41.78,41.89,41.77,41.88,53300.0,29.1839,29.2608,29.1769,29.2538,53300.0
2015-05-12 10:50:00,41.89,41.93,41.78,41.78,21500.0,29.2608,29.2887,29.1839,29.1839,21500.0
2015-05-12 10:55:00,41.78,41.79,41.68,41.72,19500.0,29.1839,29.1909,29.1141,29.142,19500.0
2015-05-12 11:00:00,41.72,41.75,41.7,41.73,24300.0,29.142,29.163,29.1281,29.149,24300.0
2015-05-12 11:05:00,41.73,41.77,41.72,41.76,44500.0,29.149,29.1769,29.142,29.17,44500.0
2015-05-12 11:10:00,41.76,41.79,41.71,41.71,53400.0,29.17,29.1909,29.135,29.135,53400.0
2015-05-12 11:15:00,41.71,41.71,41.66,41.7,11900.0,29.135,29.135,29.1001,29.1281,11900.0
2015-05-12 11:20:00,41.7,41.72,41.67,41.68,13400.0,29.1281,29.142,29.1071,29.1141,13400.0
2015-05-12 11:25:00,41.68,41.68,41.61,41.61,13000.0,29.1141,29.1141,29.0652,29.0652,13000.0
2015-05-12 11:30:00,41.61,41.63,41.56,41.58,25000.0,29.0652,29.0792,29.0303,29.0442,25000.0
2015-05-12 11:35:00,41.57,41.58,41.52,41.57,15900.0,29.0372,29.0442,29.0023,29.0372,15900.0
2015-05-12 11:40:00,41.57,41.67,41.54,41.67,27700.0,29.0372,29.1071,29.0163,29.1071,27700.0
2015-05-12 11:45:00,41.66,41.75,41.65,41.75,25500.0,29.1001,29.163,29.0931,29.163,25500.0
2015-05-12 11:50:00,41.76,41.82,41.75,41.81,25700.0,29.17,29.2119,29.163,29.2049,25700.0
2015-05-12 11:55:00,41.81,41.84,41.8,41.81,29500.0,29.2049,29.2258,29.1979,29.2049,29500.0
2015-05-12 12:00:00,41.81,41.81,41.71,41.71,22600.0,29.2049,29.2049,29.135,29.135,22600.0
2015-05-12 12:05:00,41.71,41.73,41.68,41.69,18500.0,29.135,29.149,29.1141,29.1211,18500.0
2015-05-12 12:10:00,41.68,41.78,41.65,41.75,36100.0,29.1141,29.1839,29.0931,29.163,36100.0
2015-05-12 12:15:00,41.76,41.82,41.74,41.82,11600.0,29.17,29.2119,29.156,29.2119,11600.0
2015-05-12 12:20:00,41.82,41.86,41.81,41.86,20800.0,29.2119,29.2398,29.2049,29.2398,20800.0
2015-05-12 12:25:00,41.86,41.87,41.82,41.86,19400.0,29.2398,29.2468,29.2119,29.2398,19400.0
2015-05-12 12:30:00,41.85,41.87,41.83,41.86,17100.0,29.2328,29.2468,29.2189,29.2398,17100.0
2015-05-12 12:35:00,41.85,41.89,41.83,41.86,34500.0,29.2328,29.2608,29.2189,29.2398,34500.0
2015-05-12 12:40:00,41.86,41.88,41.85,41.87,8900.0,29.2398,29.2538,29.2328,29.2468,8900.0
2015-05-12 12:45:00,41.87,41.88,41.86,41.87,8400.0,29.2468,29.2538,29.2398,29.2468,8400.0
2015-05-12 12:50:00,41.86,41.92,41.84,41.91,36200.0,29.2398,29.2817,29.2258,29.2747,36200.0
2015-05-12 12:55:00,41.91,41.92,41.85,41.89,59200.0,29.2747,29.2817,29.2328,29.2608,59200.0
2015-05-12 13:00:00,41.89,41.89,41.84,41.84,39000.0,29.2608,29.2608,29.2258,29.2258,39000.0
2015-05-12 13:05:00,41.84,41.92,41.83,41.9,17500.0,29.2258,29.2817,29.2189,29.2678,17500.0
2015-05-12 13:10:00,41.9,41.95,41.9,41.95,21000.0,29.2678,29.3027,29.2678,29.3027,21000.0
2015-05-12 13:15:00,41.96,41.96,41.92,41.94,18600.0,29.3097,29.3097,29.2817,29.2957,18600.0
2015-05-12 13:20:00,41.94,41.96,41.92,41.95,15500.0,29.2957,29.3097,29.2817,29.3027,15500.0
2015-05-12 13:25:00,41.95,41.96,41.94,41.96,8200.0,29.3027,29.3097,29.2957,29.3097,8200.0
2015-05-12 13:30:00,41.95,41.95,41.88,41.89,26000.0,29.3027,29.3027,29.2538,29.2608,26000.0
2015-05-12 13:35:00,41.89,41.9,41.85,41.89,40200.0,29.2608,29.2678,29.2328,29.2608,40200.0
2015-05-12 13:40:00,41.9,41.93,41.88,41.89,20800.0,29.2678,29.2887,29.2538,29.2608,20800.0
2015-05-12 13:45:00,41.9,41.91,41.88,41.9,22000.0,29.2678,29.2747,29.2538,29.2678,22000.0
2015-05-12 13:50:00,41.9,41.91,41.82,41.84,22500.0,29.2678,29.2747,29.2119,29.2258,22500.0
2015-05-12 13:55:00,41.85,41.88,41.82,41.83,15100.0,29.2328,29.2538,29.2119,29.2189,15100.0
2015-05-12 14:00:00,41.84,41.87,41.83,41.84,9600.0,29.2258,29.2468,29.2189,29.2258,9600.0
2015-05-12 14:05:00,41.85,41.9,41.84,41.87,12900.0,29.2328,29.2678,29.2258,29.2468,12900.0
2015-05-12 14:10:00,41.87,41.87,41.81,41.83,17000.0,29.2468,29.2468,29.2049,29.2189,17000.0
2015-05-12 14:15:00,41.82,41.85,41.8,41.85,12100.0,29.2119,29.2328,29.1979,29.2328,12100.0
2015-05-12 14:20:00,41.84,41.89,41.83,41.88,15900.0,29.2258,29.2608,29.2189,29.2538,15900.0
2015-05-12 14:25:00,41.88,41.9,41.86,41.9,16000.0,29.2538,29.2678,29.2398,29.2678,16000.0
2015-05-12 14:30:00,41.9,41.93,41.84,41.84,21100.0,29.2678,29.2887,29.2258,29.2258,21100.0
2015-05-12 14:35:00,41.84,41.88,41.84,41.87,15800.0,29.2258,29.2538,29.2258,29.2468,15800.0
2015-05-12 14:40:00,41.87,41.88,41.83,41.85,32600.0,29.2468,29.2538,29.2189,29.2328,32600.0
2015-05-12 14:45:00,41.84,41.88,41.84,41.88,22800.0,29.2258,29.2538,29.2258,29.2538,22800.0
2015-05-12 14:50:00,41.89,41.95,41.88,41.93,25700.0,29.2608,29.3027,29.2538,29.2887,25700.0
2015-05-12 14:55:00,41.95,41.95,41.84,41.86,22200.0,29.3027,29.3027,29.2258,29.2398,22200.0
2015-05-12 15:00:00,41.87,41.87,41.84,41.87,20500.0,29.2468,29.2468,29.2258,29.2468,20500.0
2015-05-12 15:05:00,41.87,41.88,41.83,41.84,50200.0,29.2468,29.2538,29.2189,29.2258,50200.0
2015-05-12 15:10:00,41.84,41.86,41.81,41.84,24800.0,29.2258,29.2398,29.2049,29.2258,24800.0
2015-05-12 15:15:00,41.83,41.86,41.82,41.85,39500.0,29.2189,29.2398,29.2119,29.2328,39500.0
2015-05-12 15:20:00,41.85,41.93,41.85,41.93,45800.0,29.2328,29.2887,29.2328,29.2887,45800.0
2015-05-12 15:25:00,41.93,41.93,41.9,41.93,43300.0,29.2887,29.2887,29.2678,29.2887,43300.0
2015-05-12 15:30:00,41.93,41.97,41.9,41.91,46700.0,29.2887,29.3166,29.2678,29.2747,46700.0
2015-05-12 15:35:00,41.9,41.94,41.88,41.92,36200.0,29.2678,29.2957,29.2538,29.2817,36200.0
2015-05-12 15:40:00,41.92,41.93,41.86,41.92,30500.0,29.2817,29.2887,29.2398,29.2817,30500.0
2015-05-12 15:45:00,41.93,41.93,41.9,41.9,29000.0,29.2887,29.2887,29.2678,29.2678,29000.0
2015-05-12 15:50:00,41.91,41.96,41.89,41.96,74800.0,29.2747,29.3097,29.2608,29.3097,74800.0
2015-05-12 15:55:00,41.96,41.96,41.89,41.9,219000.0,29.3097,29.3097,29.2608,29.2678,219000.0
2015-05-13 09:30:00,42.0,42.2,41.89,42.18,271800.0,29.3376,29.4773,29.2608,29.4633,271800.0
2015-05-13 09:35:00,42.16,42.18,41.93,41.99,14300.0,29.4494,29.4633,29.2887,29.3306,14300.0
2015-05-13 09:40:00,41.99,42.07,41.92,41.95,16600.0,29.3306,29.3865,29.2817,29.3027,16600.0
2015-05-13 09:45:00,41.95,41.95,41.78,41.84,16200.0,29.3027,29.3027,29.1839,29.2258,16200.0
2015-05-13 09:50:00,41.85,41.89,41.79,41.82,12400.0,29.2328,29.2608,29.1909,29.2119,12400.0
2015-05-13 09:55:00,41.82,41.83,41.78,41.78,15900.0,29.2119,29.2189,29.1839,29.1839,15900.0
2015-05-13 10:00:00,41.77,41.88,41.77,41.84,95200.0,29.1769,29.2538,29.1769,29.2258,95200.0
2015-05-13 10:05:00,41.85,41.98,41.82,41.97,32600.0,29.2328,29.3236,29.2119,29.3166,32600.0
2015-05-13 10:10:00,41.96,42.01,41.91,41.97,22100.0,29.3097,29.3446,29.2747,29.3166,22100.0
2015-05-13 10:15:00,41.98,42.01,41.95,41.95,17100.0,29.3236,29.3446,29.3027,29.3027,17100.0
2015-05-13 10:20:00,41.95,42.02,41.95,42.02,34100.0,29.3027,29.3516,29.3027,29.3516,34100.0
2015-05-13 10:25:00,42.01,42.03,41.95,41.95,22700.0,29.3446,29.3586,29.3027,29.3027,22700.0
2015-05-13 10:30:00,41.95,41.96,41.85,41.87,25700.0,29.3027,29.3097,29.2328,29.2468,25700.0
2015-05-13 10:35:00,41.87,41.89,41.83,41.85,12000.0,29.2468,29.2608,29.2189,29.2328,12000.0
2015-05-13 10:40:00,41.84,41.9,41.81,41.83,27100.0,29.2258,29.2678,29.2049,29.2189,27100.0
2015-05-13 10:45:00,41.83,41.83,41.76,41.78,22600.0,29.2189,29.2189,29.17,29.1839,22600.0
2015-05-13 10:50:00,41.77,41.8,41.72,41.79,36000.0,29.1769,29.1979,29.142,29.1909,36000.0
2015-05-13 10:55:00,41.78,41.79,41.7,41.71,19800.0,29.1839,29.1909,29.1281,29.135,19800.0
2015-05-13 11:00:00,41.7,41.71,41.67,41.69,17400.0,29.1281,29.135,29.1071,29.1211,17400.0
2015-05-13 11:05:00,41.69,41.76,41.67,41.75,21600.0,29.1211,29.17,29.1071,29.163,21600.0
2015-05-13 11:10:00,41.76,41.81,41.72,41.75,10700.0,29.17,29.2049,29.142,29.163,10700.0
2015-05-13 11:15:00,41.74,41.74,41.68,41.7,10200.0,29.156,29.156,29.1141,29.1281,10200.0
2015-05-13 11:20:00,41.69,41.7,41.66,41.7,17800.0,29.1211,29.1281,29.1001,29.1281,17800.0
2015-05-13 11:25:00,41.7,41.7,41.66,41.68,280400.0,29.1281,29.1281,29.1001,29.1141,280400.0
2015-05-13 11:30:00,41.67,41.74,41.62,41.73,15700.0,29.1071,29.156,29.0722,29.149,15700.0
2015-05-13 11:35:00,41.74,41.79,41.73,41.78,15000.0,29.156,29.1909,29.149,29.1839,15000.0
2015-05-13 11:40:00,41.79,41.86,41.78,41.82,15400.0,29.1909,29.2398,29.1839,29.2119,15400.0
2015-05-13 11:45:00,41.83,41.83,41.78,41.8,12500.0,29.2189,29.2189,29.1839,29.1979,12500.0
2015-05-13 11:50:00,41.79,41.8,41.76,41.79,8900.0,29.1909,29.1979,29.17,29.1909,8900.0
2015-05-13 11:55:00,41.79,41.8,41.77,41.78,6900.0,29.1909,29.1979,29.1769,29.1839,6900.0
2015-05-13 12:00:00,41.78,41.83,41.78,41.83,8800.0,29.1839,29.2189,29.1839,29.2189,8800.0
2015-05-13 12:05:00,41.83,41.84,41.78,41.79,10700.0,29.2189,29.2258,29.1839,29.1909,10700.0
2015-05-13 12:10:00,41.78,41.81,41.77,41.79,14100.0,29.1839,29.2049,29.1769,29.1909,14100.0
2015-05-13 12:15:00,41.79,41.8,41.75,41.75,13900.0,29.1909,29.1979,29.163,29.163,13900.0
2015-05-13 12:20:00,41.75,41.77,41.71,41.72,10200.0,29.163,29.1769,29.135,29.142,10200.0
2015-05-13 12:25:00,41.72,41.72,41.67,41.69,38500.0,29.142,29.142,29.1071,29.1211,38500.0
2015-05-13 12:30:00,41.69,41.7,41.65,41.66,13800.0,29.1211,29.1281,29.0931,29.1001,13800.0
2015-05-13 12:35:00,41.65,41.69,41.63,41.66,7200.0,29.0931,29.1211,29.0792,29.1001,7200.0
2015-05-13 12:40:00,41.66,41.67,41.59,41.61,19800.0,29.1001,29.1071,29.0512,29.0652,19800.0
2015-05-13 12:45:00,41.61,41.61,41.54,41.55,21100.0,29.0652,29.0652,29.0163,29.0233,21100.0
2015-05-13 12:50:00,41.56,41.61,41.56,41.6,7200.0,29.0303,29.0652,29.0303,29.0582,7200.0
2015-05-13 12:55:00,41.59,41.6,41.55,41.57,17400.0,29.0512,29.0582,29.0233,29.0372,17400.0
2015-05-13 13:00:00,41.57,41.73,41.57,41.73,19400.0,29.0372,29.149,29.0372,29.149,19400.0
2015-05-13 13:05:00,41.73,41.76,41.72,41.74,14800.0,29.149,29.17,29.142,29.156,14800.0
2015-05-13 13:10:00,41.73,41.74,41.71,41.73,8400.0,29.149,29.156,29.135,29.149,8400.0
2015-05-13 13:15:00,41.73,41.75,41.71,41.71,17800.0,29.149,29.163,29.135,29.135,17800.0
2015-05-13 13:20:00,41.71,41.73,41.66,41.69,14500.0,29.135,29.149,29.1001,29.1211,14500.0
2015-05-13 13:25:00,41.7,41.7,41.65,41.66,11600.0,29.1281,29.1281,29.0931,29.1001,11600.0
2015-05-13 13:30:00,41.67,41.69,41.67,41.67,8500.0,29.1071,29.1211,29.1071,29.1071,8500.0
2015-05-13 13:35:00,41.67,41.67,41.62,41.64,13200.0,29.1071,29.1071,29.0722,29.0861,13200.0
2015-05-13 13:40:00,41.64,41.69,41.64,41.69,16700.0,29.0861,29.1211,29.0861,29.1211,16700.0
2015-05-13 13:45:00,41.7,41.7,41.66,41.67,16000.0,29.1281,29.1281,29.1001,29.1071,16000.0
2015-05-13 13:50:00,41.66,41.67,41.6,41.61,17800.0,29.1001,29.1071,29.0582,29.0652,17800.0
2015-05-13 13:55:00,41.61,41.64,41.59,41.59,14000.0,29.0652,29.0861,29.0512,29.0512,14000.0
2015-05-13 14:00:00,41.6,41.62,41.55,41.56,22700.0,29.0582,29.0722,29.0233,29.0303,22700.0
2015-05-13 14:05:00,41.56,41.57,41.51,41.55,29500.0,29.0303,29.0372,28.9953,29.0233,29500.0
2015-05-13 14:10:00,41.56,41.6,41.56,41.59,13300.0,29.0303,29.0582,29.0303,29.0512,13300.0
2015-05-13 14:15:00,41.59,41.6,41.55,41.58,14900.0,29.0512,29.0582,29.0233,29.0442,14900.0
2015-05-13 14:20:00,41.57,41.57,41.53,41.53,14400.0,29.0372,29.0372,29.0093,29.0093,14400.0
2015-05-13 14:25:00,41.53,41.57,41.53,41.55,9300.0,29.0093,29.0372,29.0093,29.0233,9300.0
2015-05-13 14:30:00,41.55,41.58,41.54,41.54,20900.0,29.0233,29.0442,29.0163,29.0163,20900.0
2015-05-13 14:35:00,41.53,41.58,41.53,41.54,13900.0,29.0093,29.0442,29.0093,29.0163,13900.0
2015-05-13 14:40:00,41.54,41.54,41.51,41.51,17300.0,29.0163,29.0163,28.9953,28.9953,17300.0
2015-05-13 14:45:00,41.51,41.55,41.5,41.52,22200.0,28.9953,29.0233,28.9883,29.0023,22200.0
2015-05-13 14:50:00,41.52,41.53,41.48,41.48,17300.0,29.0023,29.0093,28.9744,28.9744,17300.0
2015-05-13 14:55:00,41.48,41.5,41.48,41.49,30400.0,28.9744,28.9883,28.9744,28.9814,30400.0
2015-05-13 15:00:00,41.5,41.54,41.5,41.53,27900.0,28.9883,29.0163,28.9883,29.0093,27900.0
2015-05-13 15:05:00,41.54,41.56,41.53,41.54,30300.0,29.0163,29.0303,29.0093,29.0163,30300.0
2015-05-13 15:10:00,41.54,41.55,41.49,41.5,31400.0,29.0163,29.0233,28.9814,28.9883,31400.0
2015-05-13 15:15:00,41.5,41.52,41.49,41.5,21300.0,28.9883,29.0023,28.9814,28.9883,21300.0
2015-05-13 15:20:00,41.5,41.54,41.48,41.51,37600.0,28.9883,29.0163,28.9744,28.9953,37600.0
2015-05-13 15:25:00,41.52,41.54,41.5,41.51,26100.0,29.0023,29.0163,28.9883,28.9953,26100.0
2015-05-13 15:30:00,41.52,41.53,41.48,41.49,45100.0,29.0023,29.0093,28.9744,28.9814,45100.0
2015-05-13 15:35:00,41.48,41.49,41.45,41.46,35600.0,28.9744,28.9814,28.9534,28.9604,35600.0
2015-05-13 15:40:00,41.47,41.54,41.45,41.51,48000.0,28.9674,29.0163,28.9534,28.9953,48000.0
2015-05-13 15:45:00,41.51,41.58,41.5,41.58,52200.0,28.9953,29.0442,28.9883,29.0442,52200.0
2015-05-13 15:50:00,41.58,41.64,41.57,41.64,75300.0,29.0442,29.0861,29.0372,29.0861,75300.0
2015-05-13 15:55:00,41.65,41.7,41.64,41.67,228900.0,29.0931,29.1281,29.0861,29.1071,228900.0
2015-05-14 09:30:00,41.95,42.2,41.87,42.08,37800.0,29.3027,29.4773,29.2468,29.3935,37800.0
2015-05-14 09:35:00,42.07,42.07,41.85,41.92,16000.0,29.3865,29.3865,29.2328,29.2817,16000.0
2015-05-14 09:40:00,41.91,42.12,41.91,42.1,26300.0,29.2747,29.4214,29.2747,29.4075,26300.0
2015-05-14 09:45:00,42.09,42.11,42.02,42.04,28000.0,29.4005,29.4144,29.3516,29.3655,28000.0
2015-05-14 09:50:00,42.04,42.14,42.04,42.11,40900.0,29.3655,29.4354,29.3655,29.4144,40900.0
2015-05-14 09:55:00,42.11,42.15,42.03,42.08,50600.0,29.4144,29.4424,29.3586,29.3935,50600.0
2015-05-14 10:00:00,42.09,42.11,41.96,42.03,37600.0,29.4005,29.4144,29.3097,29.3586,37600.0
2015-05-14 10:05:00,42.02,42.04,41.99,42.04,22800.0,29.3516,29.3655,29.3306,29.3655,22800.0
2015-05-14 10:10:00,42.04,42.17,42.04,42.16,28300.0,29.3655,29.4564,29.3655,29.4494,28300.0
2015-05-14 10:15:00,42.16,42.16,42.09,42.09,19600.0,29.4494,29.4494,29.4005,29.4005,19600.0
2015-05-14 10:20:00,42.09,42.15,42.07,42.15,25500.0,29.4005,29.4424,29.3865,29.4424,25500.0
2015-05-14 10:25:00,42.14,42.15,42.09,42.14,22200.0,29.4354,29.4424,29.4005,29.4354,22200.0
2015-05-14 10:30:00,42.15,42.18,42.11,42.13,15300.0,29.4424,29.4633,29.4144,29.4284,15300.0
2015-05-14 10:35:00,42.12,42.2,42.12,42.15,36900.0,29.4214,29.4773,29.4214,29.4424,36900.0
2015-05-14 10:40:00,42.16,42.2,42.14,42.18,24000.0,29.4494,29.4773,29.4354,29.4633,24000.0
2015-05-14 10:45:00,42.18,42.19,42.14,42.17,68300.0,29.4633,29.4703,29.4354,29.4564,68300.0
2015-05-14 10:50:00,42.17,42.2,42.09,42.09,23500.0,29.4564,29.4773,29.4005,29.4005,23500.0
2015-05-14 10:55:00,42.09,42.12,42.03,42.06,32900.0,29.4005,29.4214,29.3586,29.3795,32900.0
2015-05-14 11:00:00,42.05,42.06,41.99,42.0,17700.0,29.3725,29.3795,29.3306,29.3376,17700.0
2015-05-14 11:05:00,42.0,42.09,42.0,42.07,36100.0,29.3376,29.4005,29.3376,29.3865,36100.0
2015-05-14 11:10:00,42.07,42.08,42.03,42.05,34000.0,29.3865,29.3935,29.3586,29.3725,34000.0
2015-05-14 11:15:00,42.05,42.05,42.02,42.03,26800.0,29.3725,29.3725,29.3516,29.3586,26800.0
2015-05-14 11:20:00,42.02,42.04,41.99,42.03,27200.0,29.3516,29.3655,29.3306,29.3586,27200.0
2015-05-14 11:25:00,42.03,42.09,42.03,42.06,17800.0,29.3586,29.4005,29.3586,29.3795,17800.0
2015-05-14 11:30:00,42.06,42.13,42.05,42.07,32300.0,29.3795,29.4284,29.3725,29.3865,32300.0
2015-05-14 11:35:00,42.08,42.1,42.07,42.09,47100.0,29.3935,29.4075,29.3865,29.4005,47100.0
2015-05-14 11:40:00,42.09,42.15,42.08,42.15,44700.0,29.4005,29.4424,29.3935,29.4424,44700.0
2015-05-14 11:45:00,42.15,42.18,42.15,42.16,47000.0,29.4424,29.4633,29.4424,29.4494,47000.0
2015-05-14 11:50:00,42.16,42.22,42.16,42.2,45000.0,29.4494,29.4913,29.4494,29.4773,45000.0
2015-05-14 11:55:00,42.21,42.21,42.13,42.17,42700.0,29.4843,29.4843,29.4284,29.4564,42700.0
2015-05-14 12:00:00,42.16,42.17,42.14,42.16,86300.0,29.4494,29.4564,29.4354,29.4494,86300.0
2015-05-14 12:05:00,42.16,42.17,42.15,42.15,36100.0,29.4494,29.4564,29.4424,29.4424,36100.0
2015-05-14 12:10:00,42.16,42.17,42.14,42.15,41900.0,29.4494,29.4564,29.4354,29.4424,41900.0
2015-05-14 12:15:00,42.14,42.14,42.08,42.1,78700.0,29.4354,29.4354,29.3935,29.4075,78700.0
2015-05-14 12:20:00,42.1,42.12,42.04,42.04,49500.0,29.4075,29.4214,29.3655,29.3655,49500.0
2015-05-14 12:25:00,42.04,42.07,42.03,42.06,14700.0,29.3655,29.3865,29.3586,29.3795,14700.0
2015-05-14 12:30:00,42.07,42.14,42.07,42.14,15100.0,29.3865,29.4354,29.3865,29.4354,15100.0
2015-05-14 12:35:00,42.14,42.14,42.08,42.08,35500.0,29.4354,29.4354,29.3935,29.3935,35500.0
2015-05-14 12:40:00,42.08,42.11,42.08,42.1,10100.0,29.3935,29.4144,29.3935,29.4075,10100.0
2015-05-14 12:45:00,42.09,42.16,42.09,42.13,41600.0,29.4005,29.4494,29.4005,29.4284,41600.0
2015-05-14 12:50:00,42.13,42.15,42.11,42.15,8600.0,29.4284,29.4424,29.4144,29.4424,8600.0
2015-05-14 12:55:00,42.14,42.19,42.13,42.13,70200.0,29.4354,29.4703,29.4284,29.4284,70200.0
2015-05-14 13:00:00,42.14,42.16,42.12,42.14,78300.0,29.4354,29.4494,29.4214,29.4354,78300.0
2015-05-14 13:05:00,42.15,42.15,42.09,42.09,16400.0,29.4424,29.4424,29.4005,29.4005,16400.0
2015-05-14 13:10:00,42.09,42.09,42.02,42.02,14600.0,29.4005,29.4005,29.3516,29.3516,14600.0
2015-05-14 13:15:00,42.02,42.02,41.99,41.99,10000.0,29.3516,29.3516,29.3306,29.3306,10000.0
2015-05-14 13:20:00,41.99,42.15,41.99,42.13,47300.0,29.3306,29.4424,29.3306,29.4284,47300.0
2015-05-14 13:25:00,42.13,42.24,42.12,42.22,35400.0,29.4284,29.5052,29.4214,29.4913,35400.0
2015-05-14 13:30:00,42.23,42.28,42.2,42.2,34400.0,29.4983,29.5332,29.4773,29.4773,34400.0
2015-05-14 13:35:00,42.19,42.19,42.15,42.15,10500.0,29.4703,29.4703,29.4424,29.4424,10500.0
2015-05-14 13:40:00,42.15,42.2,42.14,42.2,17500.0,29.4424,29.4773,29.4354,29.4773,17500.0
2015-05-14 13:45:00,42.2,42.21,42.17,42.17,24100.0,29.4773,29.4843,29.4564,29.4564,24100.0
2015-05-14 13:50:00,42.17,42.19,42.13,42.13,31300.0,29.4564,29.4703,29.4284,29.4284,31300.0
2015-05-14 13:55:00,42.13,42.14,42.1,42.12,20200.0,29.4284,29.4354,29.4075,29.4214,20200.0
2015-05-14 14:00:00,42.12,42.13,42.1,42.13,22200.0,29.4214,29.4284,29.4075,29.4284,22200.0
2015-05-14 14:05:00,42.12,42.2,42.12,42.18,55300.0,29.4214,29.4773,29.4214,29.4633,55300.0
2015-05-14 14:10:00,42.18,42.23,42.17,42.22,21500.0,29.4633,29.4983,29.4564,29.4913,21500.0
2015-05-14 14:15:00,42.22,42.23,42.2,42.2,22000.0,29.4913,29.4983,29.4773,29.4773,22000.0
2015-05-14 14:20:00,42.2,42.23,42.19,42.22,18600.0,29.4773,29.4983,29.4703,29.4913,18600.0
2015-05-14 14:25:00,42.23,42.23,42.18,42.19,15900.0,29.4983,29.4983,29.4633,29.4703,15900.0
2015-05-14 14:30:00,42.19,42.19,42.15,42.18,35300.0,29.4703,29.4703,29.4424,29.4633,35300.0
2015-05-14 14:35:00,42.18,42.18,42.12,42.13,13800.0,29.4633,29.4633,29.4214,29.4284,13800.0
2015-05-14 14:40:00,42.13,42.13,42.1,42.12,11300.0,29.4284,29.4284,29.4075,29.4214,11300.0
2015-05-14 14:45:00,42.12,42.18,42.11,42.16,27600.0,29.4214,29.4633,29.4144,29.4494,27600.0
2015-05-14 14:50:00,42.16,42.19,42.16,42.16,23200.0,29.4494,29.4703,29.4494,29.4494,23200.0
2015-05-14 14:55:00,42.16,42.19,42.16,42.16,14100.0,29.4494,29.4703,29.4494,29.4494,14100.0
2015-05-14 15:00:00,42.16,42.2,42.16,42.2,23300.0,29.4494,29.4773,29.4494,29.4773,23300.0
2015-05-14 15:05:00,42.2,42.21,42.17,42.2,22600.0,29.4773,29.4843,29.4564,29.4773,22600.0
2015-05-14 15:10:00,42.2,42.24,42.19,42.2,106000.0,29.4773,29.5052,29.4703,29.4773,106000.0
2015-05-14 15:15:00,42.19,42.21,42.15,42.16,38200.0,29.4703,29.4843,29.4424,29.4494,38200.0
2015-05-14 15:20:00,42.15,42.21,42.15,42.2,30100.0,29.4424,29.4843,29.4424,29.4773,30100.0
2015-05-14 15:25:00,42.2,42.2,42.17,42.19,23900.0,29.4773,29.4773,29.4564,29.4703,23900.0
2015-05-14 15:30:00,42.19,42.21,42.18,42.21,29700.0,29.4703,29.4843,29.4633,29.4843,29700.0
2015-05-14 15:35:00,42.2,42.26,42.19,42.2,126300.0,29.4773,29.5192,29.4703,29.4773,126300.0
2015-05-14 15:40:00,42.2,42.21,42.17,42.19,40700.0,29.4773,29.4843,29.4564,29.4703,40700.0
2015-05-14 15:45:00,42.19,42.23,42.17,42.23,79600.0,29.4703,29.4983,29.4564,29.4983,79600.0
2015-05-14 15:50:00,42.22,42.26,42.22,42.26,50700.0,29.4913,29.5192,29.4913,29.5192,50700.0
2015-05-14 15:55:00,42.26,42.31,42.25,42.28,152300.0,29.5192,29.5541,29.5122,29.5332,152300.0
2015-05-15 09:30:00,42.46,42.47,42.35,42.38,342500.0,29.6589,29.6659,29.5821,29.603,342500.0
2015-05-15 09:35:00,42.38,42.41,42.27,42.38,13800.0,29.603,29.624,29.5262,29.603,13800.0
2015-05-15 09:40:00,42.38,42.5,42.34,42.37,13200.0,29.603,29.6869,29.5751,29.5961,13200.0
2015-05-15 09:45:00,42.38,42.4,42.29,42.35,62900.0,29.603,29.617,29.5402,29.5821,62900.0
2015-05-15 09:50:00,42.35,42.36,42.27,42.28,150100.0,29.5821,29.5891,29.5262,29.5332,150100.0
2015-05-15 09:55:00,42.29,42.44,42.29,42.44,9800.0,29.5402,29.645,29.5402,29.645,9800.0
2015-05-15 10:00:00,42.43,42.48,42.41,42.48,16700.0,29.638,29.6729,29.624,29.6729,16700.0
2015-05-15 10:05:00,42.48,42.51,42.46,42.5,24200.0,29.6729,29.6938,29.6589,29.6869,24200.0
2015-05-15 10:10:00,42.49,42.55,42.49,42.53,76100.0,29.6799,29.7218,29.6799,29.7078,76100.0
2015-05-15 10:15:00,42.54,42.64,42.52,42.59,15600.0,29.7148,29.7847,29.7008,29.7497,15600.0
2015-05-15 10:20:00,42.58,42.63,42.56,42.57,51600.0,29.7427,29.7777,29.7288,29.7358,51600.0
2015-05-15 10:25:00,42.56,42.65,42.56,42.62,54000.0,29.7288,29.7916,29.7288,29.7707,54000.0
2015-05-15 10:30:00,42.63,42.66,42.62,42.65,17800.0,29.7777,29.7986,29.7707,29.7916,17800.0
2015-05-15 10:35:00,42.65,42.65,42.59,42.64,10000.0,29.7916,29.7916,29.7497,29.7847,10000.0
2015-05-15 10:40:00,42.64,42.64,42.6,42.63,22400.0,29.7847,29.7847,29.7567,29.7777,22400.0
2015-05-15 10:45:00,42.64,42.69,42.62,42.66,48000.0,29.7847,29.8196,29.7707,29.7986,48000.0
2015-05-15 10:50:00,42.66,42.66,42.56,42.58,16700.0,29.7986,29.7986,29.7288,29.7427,16700.0
2015-05-15 10:55:00,42.57,42.6,42.57,42.59,6100.0,29.7358,29.7567,29.7358,29.7497,6100.0
2015-05-15 11:00:00,42.6,42.61,42.59,42.61,5400.0,29.7567,29.7637,29.7497,29.7637,5400.0
2015-05-15 11:05:00,42.62,42.63,42.6,42.6,4700.0,29.7707,29.7777,29.7567,29.7567,4700.0
2015-05-15 11:10:00,42.6,42.62,42.58,42.62,11000.0,29.7567,29.7707,29.7427,29.7707,11000.0
2015-05-15 11:15:00,42.62,42.62,42.55,42.56,7800.0,29.7707,29.7707,29.7218,29.7288,7800.0
2015-05-15 11:20:00,42.55,42.61,42.54,42.58,11700.0,29.7218,29.7637,29.7148,29.7427,11700.0
2015-05-15 11:25:00,42.59,42.66,42.59,42.63,83900.0,29.7497,29.7986,29.7497,29.7777,83900.0
2015-05-15 11:30:00,42.61,42.64,42.58,42.62,47200.0,29.7637,29.7847,29.7427,29.7707,47200.0
2015-05-15 11:35:00,42.63,42.64,42.61,42.62,23800.0,29.7777,29.7847,29.7637,29.7707,23800.0
2015-05-15 11:40:00,42.62,42.66,42.61,42.62,45900.0,29.7707,29.7986,29.7637,29.7707,45900.0
2015-05-15 11:45:00,42.63,42.64,42.6,42.63,23000.0,29.7777,29.7847,29.7567,29.7777,23000.0
2015-05-15 11:50:00,42.63,42.64,42.61,42.61,22000.0,29.7777,29.7847,29.7637,29.7637,22000.0
2015-05-15 11:55:00,42.6,42.61,42.56,42.58,7700.0,29.7567,29.7637,29.7288,29.7427,7700.0
2015-05-15 12:00:00,42.59,42.6,42.56,42.56,5900.0,29.7497,29.7567,29.7288,29.7288,5900.0
2015-05-15 12:05:00,42.56,42.58,42.54,42.54,12200.0,29.7288,29.7427,29.7148,29.7148,12200.0
2015-05-15 12:10:00,42.54,42.57,42.54,42.56,6400.0,29.7148,29.7358,29.7148,29.7288,6400.0
2015-05-15 12:15:00,42.55,42.59,42.55,42.57,9500.0,29.7218,29.7497,29.7218,29.7358,9500.0
2015-05-15 12:20:00,42.57,42.59,42.57,42.58,5700.0,29.7358,29.7497,29.7358,29.7427,5700.0
2015-05-15 12:25:00,42.57,42.57,42.56,42.56,3600.0,29.7358,29.7358,29.7288,29.7288,3600.0
2015-05-15 12:30:00,42.56,42.58,42.55,42.58,34800.0,29.7288,29.7427,29.7218,29.7427,34800.0
2015-05-15 12:35:00,42.57,42.59,42.56,42.59,31900.0,29.7358,29.7497,29.7288,29.7497,31900.0
2015-05-15 12:40:00,42.59,42.62,42.59,42.61,19900.0,29.7497,29.7707,29.7497,29.7637,19900.0
2015-05-15 12:45:00,42.62,42.62,42.53,42.57,83100.0,29.7707,29.7707,29.7078,29.7358,83100.0
2015-05-15 12:50:00,42.56,42.6,42.56,42.59,26400.0,29.7288,29.7567,29.7288,29.7497,26400.0
2015-05-15 12:55:00,42.59,42.62,42.59,42.62,67400.0,29.7497,29.7707,29.7497,29.7707,67400.0
2015-05-15 13:00:00,42.62,42.63,42.58,42.59,45000.0,29.7707,29.7777,29.7427,29.7497,45000.0
2015-05-15 13:05:00,42.59,42.61,42.56,42.6,14900.0,29.7497,29.7637,29.7288,29.7567,14900.0
2015-05-15 13:10:00,42.6,42.61,42.57,42.59,37400.0,29.7567,29.7637,29.7358,29.7497,37400.0
2015-05-15 13:15:00,42.59,42.6,42.56,42.56,3900.0,29.7497,29.7567,29.7288,29.7288,3900.0
2015-05-15 13:20:00,42.57,42.59,42.57,42.58,8600.0,29.7358,29.7497,29.7358,29.7427,8600.0
2015-05-15 13:25:00,42.59,42.73,42.58,42.73,28400.0,29.7497,29.8475,29.7427,29.8475,28400.0
2015-05-15 13:30:00,42.74,42.83,42.74,42.79,68300.0,29.8545,29.9174,29.8545,29.8894,68300.0
2015-05-15 13:35:00,42.8,42.8,42.66,42.67,73100.0,29.8964,29.8964,29.7986,29.8056,73100.0
2015-05-15 13:40:00,42.68,42.76,42.68,42.76,43200.0,29.8126,29.8685,29.8126,29.8685,43200.0
2015-05-15 13:45:00,42.76,42.76,42.72,42.73,50500.0,29.8685,29.8685,29.8405,29.8475,50500.0
2015-05-15 13:50:00,42.74,42.76,42.71,42.76,165400.0,29.8545,29.8685,29.8336,29.8685,165400.0
2015-05-15 13:55:00,42.77,42.77,42.73,42.73,8900.0,29.8755,29.8755,29.8475,29.8475,8900.0
2015-05-15 14:00:00,42.74,42.81,42.74,42.8,6500.0,29.8545,29.9034,29.8545,29.8964,6500.0
2015-05-15 14:05:00,42.8,42.83,42.72,42.73,36800.0,29.8964,29.9174,29.8405,29.8475,36800.0
2015-05-15 14:10:00,42.74,42.74,42.7,42.7,25700.0,29.8545,29.8545,29.8266,29.8266,25700.0
2015-05-15 14:15:00,42.71,42.73,42.69,42.69,29700.0,29.8336,29.8475,29.8196,29.8196,29700.0
2015-05-15 14:20:00,42.7,42.71,42.69,42.71,4700.0,29.8266,29.8336,29.8196,29.8336,4700.0
2015-05-15 14:25:00,42.7,42.71,42.64,42.67,26200.0,29.8266,29.8336,29.7847,29.8056,26200.0
2015-05-15 14:30:00,42.67,42.7,42.66,42.67,11400.0,29.8056,29.8266,29.7986,29.8056,11400.0
2015-05-15 14:35:00,42.68,42.7,42.65,42.66,17100.0,29.8126,29.8266,29.7916,29.7986,17100.0
2015-05-15 14:40:00,42.66,42.69,42.64,42.65,15900.0,29.7986,29.8196,29.7847,29.7916,15900.0
2015-05-15 14:45:00,42.65,42.67,42.65,42.66,17000.0,29.7916,29.8056,29.7916,29.7986,17000.0
2015-05-15 14:50:00,42.66,42.66,42.63,42.65,12600.0,29.7986,29.7986,29.7777,29.7916,12600.0
2015-05-15 14:55:00,42.65,42.67,42.62,42.62,20200.0,29.7916,29.8056,29.7707,29.7707,20200.0
2015-05-15 15:00:00,42.62,42.66,42.62,42.65,19500.0,29.7707,29.7986,29.7707,29.7916,19500.0
2015-05-15 15:05:00,42.64,42.65,42.63,42.65,11600.0,29.7847,29.7916,29.7777,29.7916,11600.0
2015-05-15 15:10:00,42.65,42.67,42.65,42.67,29200.0,29.7916,29.8056,29.7916,29.8056,29200.0
2015-05-15 15:15:00,42.66,42.68,42.56,42.56,83300.0,29.7986,29.8126,29.7288,29.7288,83300.0
2015-05-15 15:20:00,42.56,42.58,42.54,42.54,56800.0,29.7288,29.7427,29.7148,29.7148,56800.0
2015-05-15 15:25:00,42.54,42.54,42.5,42.54,53000.0,29.7148,29.7148,29.6869,29.7148,53000.0
2015-05-15 15:30:00,42.53,42.56,42.52,42.55,59300.0,29.7078,29.7288,29.7008,29.7218,59300.0
2015-05-15 15:35:00,42.56,42.58,42.54,42.57,58300.0,29.7288,29.7427,29.7148,29.7358,58300.0
2015-05-15 15:40:00,42.56,42.57,42.51,42.53,61800.0,29.7288,29.7358,29.6938,29.7078,61800.0
2015-05-15 15:45:00,42.52,42.53,42.5,42.52,79800.0,29.7008,29.7078,29.6869,29.7008,79800.0
2015-05-15 15:50:00,42.52,42.56,42.52,42.54,56100.0,29.7008,29.7288,29.7008,29.7148,56100.0
2015-05-15 15:55:00,42.55,42.55,42.53,42.54,231000.0,29.7218,29.7218,29.7078,29.7148,231000.0
2015-05-18 09:30:00,42.34,42.48,42.25,42.31,32300.0,29.5751,29.6729,29.5122,29.5541,32300.0
2015-05-18 09:35:00,42.31,42.45,42.31,42.38,25600.0,29.5541,29.6519,29.5541,29.603,25600.0
2015-05-18 09:40:00,42.37,42.39,42.31,42.39,14800.0,29.5961,29.61,29.5541,29.61,14800.0
2015-05-18 09:45:00,42.41,42.45,42.34,42.37,16000.0,29.624,29.6519,29.5751,29.5961,16000.0
2015-05-18 09:50:00,42.36,42.38,42.32,42.33,17800.0,29.5891,29.603,29.5611,29.5681,17800.0
2015-05-18 09:55:00,42.32,42.38,42.27,42.37,23300.0,29.5611,29.603,29.5262,29.5961,23300.0
2015-05-18 10:00:00,42.35,42.37,42.24,42.24,17600.0,29.5821,29.5961,29.5052,29.5052,17600.0
2015-05-18 10:05:00,42.24,42.31,42.23,42.28,26000.0,29.5052,29.5541,29.4983,29.5332,26000.0
2015-05-18 10:10:00,42.3,42.31,42.25,42.28,37400.0,29.5472,29.5541,29.5122,29.5332,37400.0
2015-05-18 10:15:00,42.27,42.3,42.24,42.29,35700.0,29.5262,29.5472,29.5052,29.5402,35700.0
2015-05-18 10:20:00,42.29,42.35,42.24,42.35,38700.0,29.5402,29.5821,29.5052,29.5821,38700.0
2015-05-18 10:25:00,42.34,42.39,42.28,42.39,35200.0,29.5751,29.61,29.5332,29.61,35200.0
2015-05-18 10:30:00,42.38,42.4,42.35,42.38,27900.0,29.603,29.617,29.5821,29.603,27900.0
2015-05-18 10:35:00,42.38,42.42,42.38,42.41,28600.0,29.603,29.631,29.603,29.624,28600.0
2015-05-18 10:40:00,42.42,42.46,42.4,42.44,29400.0,29.631,29.6589,29.617,29.645,29400.0
2015-05-18 10:45:00,42.44,42.48,42.42,42.45,28700.0,29.645,29.6729,29.631,29.6519,28700.0
2015-05-18 10:50:00,42.46,42.46,42.41,42.43,30400.0,29.6589,29.6589,29.624,29.638,30400.0
2015-05-18 10:55:00,42.43,42.43,42.39,42.43,21600.0,29.638,29.638,29.61,29.638,21600.0
2015-05-18 11:00:00,42.43,42.49,42.43,42.48,12500.0,29.638,29.6799,29.638,29.6729,12500.0
2015-05-18 11:05:00,42.48,42.57,42.48,42.57,21300.0,29.6729,29.7358,29.6729,29.7358,21300.0
2015-05-18 11:10:00,42.58,42.63,42.56,42.63,53900.0,29.7427,29.7777,29.7288,29.7777,53900.0
2015-05-18 11:15:00,42.63,42.65,42.6,42.65,14200.0,29.7777,29.7916,29.7567,29.7916,14200.0
2015-05-18 11:20:00,42.64,42.66,42.62,42.64,13900.0,29.7847,29.7986,29.7707,29.7847,13900.0
2015-05-18 11:25:00,42.64,42.68,42.57,42.58,22100.0,29.7847,29.8126,29.7358,29.7427,22100.0
2015-05-18 11:30:00,42.59,42.62,42.57,42.61,13700.0,29.7497,29.7707,29.7358,29.7637,13700.0
2015-05-18 11:35:00,42.61,42.62,42.54,42.55,15600.0,29.7637,29.7707,29.7148,29.7218,15600.0
2015-05-18 11:40:00,42.54,42.55,42.49,42.49,20800.0,29.7148,29.7218,29.6799,29.6799,20800.0
2015-05-18 11:45:00,42.49,42.53,42.47,42.53,18300.0,29.6799,29.7078,29.6659,29.7078,18300.0
2015-05-18 11:50:00,42.54,42.54,42.44,42.46,22200.0,29.7148,29.7148,29.645,29.6589,22200.0
2015-05-18 11:55:00,42.46,42.57,42.45,42.56,15200.0,29.6589,29.7358,29.6519,29.7288,15200.0
2015-05-18 12:00:00,42.56,42.62,42.54,42.62,12900.0,29.7288,29.7707,29.7148,29.7707,12900.0
2015-05-18 12:05:00,42.63,42.65,42.6,42.6,12500.0,29.7777,29.7916,29.7567,29.7567,12500.0
2015-05-18 12:10:00,42.6,42.6,42.56,42.58,10000.0,29.7567,29.7567,29.7288,29.7427,10000.0
2015-05-18 12:15:00,42.59,42.61,42.58,42.6,13000.0,29.7497,29.7637,29.7427,29.7567,13000.0
2015-05-18 12:20:00,42.6,42.62,42.58,42.6,20500.0,29.7567,29.7707,29.7427,29.7567,20500.0
2015-05-18 12:25:00,42.6,42.62,42.59,42.6,31900.0,29.7567,29.7707,29.7497,29.7567,31900.0
2015-05-18 12:30:00,42.6,42.61,42.56,42.58,19300.0,29.7567,29.7637,29.7288,29.7427,19300.0
2015-05-18 12:35:00,42.58,42.61,42.55,42.57,24800.0,29.7427,29.7637,29.7218,29.7358,24800.0
2015-05-18 12:40:00,42.57,42.6,42.56,42.56,8200.0,29.7358,29.7567,29.7288,29.7288,8200.0
2015-05-18 12:45:00,42.56,42.56,42.52,42.52,13000.0,29.7288,29.7288,29.7008,29.7008,13000.0
2015-05-18 12:50:00,42.51,42.51,42.46,42.48,11300.0,29.6938,29.6938,29.6589,29.6729,11300.0
2015-05-18 12:55:00,42.47,42.5,42.46,42.48,9500.0,29.6659,29.6869,29.6589,29.6729,9500.0
2015-05-18 13:00:00,42.48,42.53,42.48,42.53,9900.0,29.6729,29.7078,29.6729,29.7078,9900.0
2015-05-18 13:05:00,42.53,42.57,42.51,42.56,8600.0,29.7078,29.7358,29.6938,29.7288,8600.0
2015-05-18 13:10:00,42.56,42.58,42.54,42.58,20800.0,29.7288,29.7427,29.7148,29.7427,20800.0
2015-05-18 13:15:00,42.58,42.66,42.57,42.6,55600.0,29.7427,29.7986,29.7358,29.7567,55600.0
2015-05-18 13:20:00,42.61,42.65,42.6,42.65,7100.0,29.7637,29.7916,29.7567,29.7916,7100.0
2015-05-18 13:25:00,42.66,42.66,42.59,42.61,20500.0,29.7986,29.7986,29.7497,29.7637,20500.0
2015-05-18 13:30:00,42.62,42.64,42.61,42.61,14900.0,29.7707,29.7847,29.7637,29.7637,14900.0
2015-05-18 13:35:00,42.61,42.62,42.59,42.59,11000.0,29.7637,29.7707,29.7497,29.7497,11000.0
2015-05-18 13:40:00,42.59,42.6,42.55,42.55,15300.0,29.7497,29.7567,29.7218,29.7218,15300.0
2015-05-18 13:45:00,42.55,42.56,42.5,42.5,6300.0,29.7218,29.7288,29.6869,29.6869,6300.0
2015-05-18 13:50:00,42.5,42.5,42.47,42.49,7400.0,29.6869,29.6869,29.6659,29.6799,7400.0
2015-05-18 13:55:00,42.49,42.58,42.48,42.57,17000.0,29.6799,29.7427,29.6729,29.7358,17000.0
2015-05-18 14:00:00,42.57,42.64,42.57,42.64,11600.0,29.7358,29.7847,29.7358,29.7847,11600.0
2015-05-18 14:05:00,42.65,42.65,42.58,42.58,7600.0,29.7916,29.7916,29.7427,29.7427,7600.0
2015-05-18 14:10:00,42.58,42.59,42.55,42.55,11000.0,29.7427,29.7497,29.7218,29.7218,11000.0
2015-05-18 14:15:00,42.55,42.57,42.53,42.55,15300.0,29.7218,29.7358,29.7078,29.7218,15300.0
2015-05-18 14:20:00,42.56,42.57,42.55,42.57,15200.0,29.7288,29.7358,29.7218,29.7358,15200.0
2015-05-18 14:25:00,42.57,42.64,42.57,42.61,23000.0,29.7358,29.7847,29.7358,29.7637,23000.0
2015-05-18 14:30:00,42.62,42.63,42.58,42.58,8500.0,29.7707,29.7777,29.7427,29.7427,8500.0
2015-05-18 14:35:00,42.58,42.6,42.55,42.58,13000.0,29.7427,29.7567,29.7218,29.7427,13000.0
2015-05-18 14:40:00,42.57,42.57,42.54,42.55,7500.0,29.7358,29.7358,29.7148,29.7218,7500.0
2015-05-18 14:45:00,42.54,42.55,42.49,42.5,12900.0,29.7148,29.7218,29.6799,29.6869,12900.0
2015-05-18 14:50:00,42.51,42.55,42.5,42.54,10200.0,29.6938,29.7218,29.6869,29.7148,10200.0
2015-05-18 14:55:00,42.54,42.57,42.52,42.56,21900.0,29.7148,29.7358,29.7008,29.7288,21900.0
2015-05-18 15:00:00,42.55,42.56,42.51,42.52,13600.0,29.7218,29.7288,29.6938,29.7008,13600.0
2015-05-18 15:05:00,42.51,42.6,42.51,42.57,119100.0,29.6938,29.7567,29.6938,29.7358,119100.0
2015-05-18 15:10:00,42.58,42.59,42.55,42.55,32200.0,29.7427,29.7497,29.7218,29.7218,32200.0
2015-05-18 15:15:00,42.55,42.59,42.55,42.59,19800.0,29.7218,29.7497,29.7218,29.7497,19800.0
2015-05-18 15:20:00,42.59,42.64,42.58,42.63,26100.0,29.7497,29.7847,29.7427,29.7777,26100.0
2015-05-18 15:25:00,42.63,42.63,42.61,42.61,18500.0,29.7777,29.7777,29.7637,29.7637,18500.0
2015-05-18 15:30:00,42.61,42.61,42.55,42.57,52600.0,29.7637,29.7637,29.7218,29.7358,52600.0
2015-05-18 15:35:00,42.57,42.58,42.52,42.56,25100.0,29.7358,29.7427,29.7008,29.7288,25100.0
2015-05-18 15:40:00,42.56,42.6,42.55,42.58,40400.0,29.7288,29.7567,29.7218,29.7427,40400.0
2015-05-18 15:45:00,42.58,42.61,42.58,42.58,68700.0,29.7427,29.7637,29.7427,29.7427,68700.0
2015-05-18 15:50:00,42.58,42.58,42.55,42.55,99600.0,29.7427,29.7427,29.7218,29.7218,99600.0
2015-05-18 15:55:00,42.55,42.64,42.55,42.62,260400.0,29.7218,29.7847,29.7218,29.7707,260400.0
2015-05-19 09:30:00,42.41,42.53,42.24,42.34,41500.0,29.624,29.7078,29.5052,29.5751,41500.0
2015-05-19 09:35:00,42.4,42.58,42.38,42.45,24400.0,29.617,29.7427,29.603,29.6519,24400.0
2015-05-19 09:40:00,42.4,42.46,42.37,42.44,15700.0,29.617,29.6589,29.5961,29.645,15700.0
2015-05-19 09:45:00,42.45,42.54,42.38,42.52,21000.0,29.6519,29.7148,29.603,29.7008,21000.0
2015-05-19 09:50:00,42.51,42.59,42.47,42.59,70300.0,29.6938,29.7497,29.6659,29.7497,70300.0
2015-05-19 09:55:00,42.57,42.6,42.55,42.58,15500.0,29.7358,29.7567,29.7218,29.7427,15500.0
2015-05-19 10:00:00,42.57,42.59,42.52,42.54,62600.0,29.7358,29.7497,29.7008,29.7148,62600.0
2015-05-19 10:05:00,42.55,42.64,42.53,42.63,32100.0,29.7218,29.7847,29.7078,29.7777,32100.0
2015-05-19 10:10:00,42.63,42.65,42.59,42.63,57100.0,29.7777,29.7916,29.7497,29.7777,57100.0
2015-05-19 10:15:00,42.63,42.66,42.58,42.6,37900.0,29.7777,29.7986,29.7427,29.7567,37900.0
2015-05-19 10:20:00,42.6,42.61,42.52,42.54,22800.0,29.7567,29.7637,29.7008,29.7148,22800.0
2015-05-19 10:25:00,42.54,42.58,42.5,42.58,8800.0,29.7148,29.7427,29.6869,29.7427,8800.0
2015-05-19 10:30:00,42.58,42.63,42.57,42.61,11500.0,29.7427,29.7777,29.7358,29.7637,11500.0
2015-05-19 10:35:00,42.62,42.71,42.61,42.7,13800.0,29.7707,29.8336,29.7637,29.8266,13800.0
2015-05-19 10:40:00,42.7,42.75,42.69,42.75,10800.0,29.8266,29.8615,29.8196,29.8615,10800.0
2015-05-19 10:45:00,42.75,42.77,42.74,42.74,14800.0,29.8615,29.8755,29.8545,29.8545,14800.0
2015-05-19 10:50:00,42.73,42.73,42.68,42.72,12900.0,29.8475,29.8475,29.8126,29.8405,12900.0
2015-05-19 10:55:00,42.73,42.75,42.7,42.7,12500.0,29.8475,29.8615,29.8266,29.8266,12500.0
2015-05-19 11:00:00,42.7,42.71,42.63,42.64,12900.0,29.8266,29.8336,29.7777,29.7847,12900.0
2015-05-19 11:05:00,42.64,42.68,42.61,42.61,22900.0,29.7847,29.8126,29.7637,29.7637,22900.0
2015-05-19 11:10:00,42.6,42.63,42.6,42.63,13200.0,29.7567,29.7777,29.7567,29.7777,13200.0
2015-05-19 11:15:00,42.64,42.68,42.62,42.63,45800.0,29.7847,29.8126,29.7707,29.7777,45800.0
2015-05-19 11:20:00,42.63,42.66,42.62,42.63,27000.0,29.7777,29.7986,29.7707,29.7777,27000.0
2015-05-19 11:25:00,42.64,42.68,42.61,42.67,28800.0,29.7847,29.8126,29.7637,29.8056,28800.0
2015-05-19 11:30:00,42.67,42.72,42.65,42.7,26500.0,29.8056,29.8405,29.7916,29.8266,26500.0
2015-05-19 11:35:00,42.7,42.73,42.68,42.73,14800.0,29.8266,29.8475,29.8126,29.8475,14800.0
2015-05-19 11:40:00,42.72,42.75,42.7,42.73,14300.0,29.8405,29.8615,29.8266,29.8475,14300.0
2015-05-19 11:45:00,42.74,42.8,42.74,42.8,21000.0,29.8545,29.8964,29.8545,29.8964,21000.0
2015-05-19 11:50:00,42.8,42.85,42.79,42.8,28600.0,29.8964,29.9313,29.8894,29.8964,28600.0
2015-05-19 11:55:00,42.81,42.81,42.77,42.77,10000.0,29.9034,29.9034,29.8755,29.8755,10000.0
2015-05-19 12:00:00,42.77,42.8,42.77,42.8,7200.0,29.8755,29.8964,29.8755,29.8964,7200.0
2015-05-19 12:05:00,42.81,42.82,42.77,42.78,11700.0,29.9034,29.9104,29.8755,29.8824,11700.0
2015-05-19 12:10:00,42.78,42.79,42.74,42.75,10800.0,29.8824,29.8894,29.8545,29.8615,10800.0
2015-05-19 12:15:00,42.76,42.78,42.75,42.76,23500.0,29.8685,29.8824,29.8615,29.8685,23500.0
2015-05-19 12:20:00,42.76,42.77,42.69,42.69,23500.0,29.8685,29.8755,29.8196,29.8196,23500.0
2015-05-19 12:25:00,42.69,42.72,42.69,42.71,17100.0,29.8196,29.8405,29.8196,29.8336,17100.0
2015-05-19 12:30:00,42.71,42.74,42.71,42.71,28700.0,29.8336,29.8545,29.8336,29.8336,28700.0
2015-05-19 12:35:00,42.71,42.72,42.69,42.69,23400.0,29.8336,29.8405,29.8196,29.8196,23400.0
2015-05-19 12:40:00,42.69,42.73,42.67,42.7,26700.0,29.8196,29.8475,29.8056,29.8266,26700.0
2015-05-19 12:45:00,42.69,42.72,42.69,42.72,16300.0,29.8196,29.8405,29.8196,29.8405,16300.0
2015-05-19 12:50:00,42.72,42.79,42.72,42.79,9900.0,29.8405,29.8894,29.8405,29.8894,9900.0
2015-05-19 12:55:00,42.79,42.85,42.78,42.84,30500.0,29.8894,29.9313,29.8824,29.9244,30500.0
2015-05-19 13:00:00,42.84,42.85,42.81,42.83,33300.0,29.9244,29.9313,29.9034,29.9174,33300.0
2015-05-19 13:05:00,42.84,42.86,42.83,42.83,28100.0,29.9244,29.9383,29.9174,29.9174,28100.0
2015-05-19 13:10:00,42.83,42.88,42.82,42.88,19800.0,29.9174,29.9523,29.9104,29.9523,19800.0
2015-05-19 13:15:00,42.88,42.91,42.86,42.91,28300.0,29.9523,29.9733,29.9383,29.9733,28300.0
2015-05-19 13:20:00,42.9,42.91,42.88,42.89,28500.0,29.9663,29.9733,29.9523,29.9593,28500.0
2015-05-19 13:25:00,42.89,42.9,42.88,42.9,26500.0,29.9593,29.9663,29.9523,29.9663,26500.0
2015-05-19 13:30:00,42.9,42.92,42.89,42.92,25200.0,29.9663,29.9802,29.9593,29.9802,25200.0
2015-05-19 13:35:00,42.93,42.94,42.92,42.93,10900.0,29.9872,29.9942,29.9802,29.9872,10900.0
2015-05-19 13:40:00,42.93,42.98,42.93,42.98,28200.0,29.9872,30.0221,29.9872,30.0221,28200.0
2015-05-19 13:45:00,42.98,43.0,42.96,42.98,41200.0,30.0221,30.0361,30.0082,30.0221,41200.0
2015-05-19 13:50:00,42.99,42.99,42.98,42.99,13500.0,30.0291,30.0291,30.0221,30.0291,13500.0
2015-05-19 13:55:00,42.98,43.02,42.98,43.01,34500.0,30.0221,30.0501,30.0221,30.0431,34500.0
2015-05-19 14:00:00,43.01,43.02,42.99,43.0,44600.0,30.0431,30.0501,30.0291,30.0361,44600.0
2015-05-19 14:05:00,42.99,43.0,42.98,42.98,17100.0,30.0291,30.0361,30.0221,30.0221,17100.0
2015-05-19 14:10:00,42.98,42.99,42.96,42.96,19500.0,30.0221,30.0291,30.0082,30.0082,19500.0
2015-05-19 14:15:00,42.97,42.99,42.96,42.98,19700.0,30.0152,30.0291,30.0082,30.0221,19700.0
2015-05-19 14:20:00,42.99,43.03,42.98,43.03,25800.0,30.0291,30.0571,30.0221,30.0571,25800.0
2015-05-19 14:25:00,43.03,43.07,43.02,43.07,36000.0,30.0571,30.085,30.0501,30.085,36000.0
2015-05-19 14:30:00,43.07,43.09,43.06,43.09,41900.0,30.085,30.099,30.078,30.099,41900.0
2015-05-19 14:35:00,43.08,43.09,43.0,43.01,50500.0,30.092,30.099,30.0361,30.0431,50500.0
2015-05-19 14:40:00,43.0,43.02,42.99,43.02,50600.0,30.0361,30.0501,30.0291,30.0501,50600.0
2015-05-19 14:45:00,43.01,43.03,43.0,43.02,27300.0,30.0431,30.0571,30.0361,30.0501,27300.0
2015-05-19 14:50:00,43.02,43.04,43.01,43.01,58900.0,30.0501,30.0641,30.0431,30.0431,58900.0
2015-05-19 14:55:00,43.01,43.04,43.01,43.03,29300.0,30.0431,30.0641,30.0431,30.0571,29300.0
2015-05-19 15:00:00,43.04,43.04,43.01,43.01,20000.0,30.0641,30.0641,30.0431,30.0431,20000.0
2015-05-19 15:05:00,43.01,43.02,42.97,42.97,85800.0,30.0431,30.0501,30.0152,30.0152,85800.0
2015-05-19 15:10:00,42.97,42.98,42.93,42.93,47000.0,30.0152,30.0221,29.9872,29.9872,47000.0
2015-05-19 15:15:00,42.92,42.93,42.9,42.91,45100.0,29.9802,29.9872,29.9663,29.9733,45100.0
2015-05-19 15:20:00,42.91,42.93,42.91,42.92,25200.0,29.9733,29.9872,29.9733,29.9802,25200.0
2015-05-19 15:25:00,42.92,42.93,42.88,42.9,74300.0,29.9802,29.9872,29.9523,29.9663,74300.0
2015-05-19 15:30:00,42.89,42.93,42.87,42.91,72100.0,29.9593,29.9872,29.9453,29.9733,72100.0
2015-05-19 15:35:00,42.91,42.95,42.91,42.94,48800.0,29.9733,30.0012,29.9733,29.9942,48800.0
2015-05-19 15:40:00,42.94,42.98,42.94,42.97,83900.0,29.9942,30.0221,29.9942,30.0152,83900.0
2015-05-19 15:45:00,42.96,43.01,42.96,43.0,96700.0,30.0082,30.0431,30.0082,30.0361,96700.0
2015-05-19 15:50:00,43.01,43.01,43.0,43.01,83300.0,30.0431,30.0431,30.0361,30.0431,83300.0
2015-05-19 15:55:00,43.01,43.05,43.0,43.03,228500.0,30.0431,30.071,30.0361,30.0571,228500.0
2015-05-20 09:30:00,43.05,43.08,42.83,42.95,27900.0,30.071,30.092,29.9174,30.0012,27900.0
2015-05-20 09:35:00,42.95,43.29,42.95,43.24,24400.0,30.0012,30.2387,30.0012,30.2038,24400.0
2015-05-20 09:40:00,43.27,43.28,43.21,43.21,13200.0,30.2247,30.2317,30.1828,30.1828,13200.0
2015-05-20 09:45:00,43.21,43.21,43.14,43.17,17800.0,30.1828,30.1828,30.1339,30.1549,17800.0
2015-05-20 09:50:00,43.19,43.19,43.09,43.11,15200.0,30.1688,30.1688,30.099,30.113,15200.0
2015-05-20 09:55:00,43.12,43.12,43.08,43.1,9400.0,30.1199,30.1199,30.092,30.106,9400.0
2015-05-20 10:00:00,43.08,43.1,42.97,42.99,21000.0,30.092,30.106,30.0152,30.0291,21000.0
2015-05-20 10:05:00,43.0,43.03,43.0,43.02,9200.0,30.0361,30.0571,30.0361,30.0501,9200.0
2015-05-20 10:10:00,43.02,43.09,43.02,43.06,26300.0,30.0501,30.099,30.0501,30.078,26300.0
2015-05-20 10:15:00,43.06,43.16,43.06,43.15,20900.0,30.078,30.1479,30.078,30.1409,20900.0
2015-05-20 10:20:00,43.15,43.18,43.12,43.16,29100.0,30.1409,30.1619,30.1199,30.1479,29100.0
2015-05-20 10:25:00,43.16,43.25,43.15,43.24,26500.0,30.1479,30.2107,30.1409,30.2038,26500.0
2015-05-20 10:30:00,43.24,43.25,43.17,43.19,22500.0,30.2038,30.2107,30.1549,30.1688,22500.0
2015-05-20 10:35:00,43.2,43.24,43.16,43.23,90100.0,30.1758,30.2038,30.1479,30.1968,90100.0
2015-05-20 10:40:00,43.23,43.29,43.21,43.28,24600.0,30.1968,30.2387,30.1828,30.2317,24600.0
2015-05-20 10:45:00,43.28,43.3,43.25,43.27,24400.0,30.2317,30.2457,30.2107,30.2247,24400.0
2015-05-20 10:50:00,43.28,43.29,43.21,43.23,34600.0,30.2317,30.2387,30.1828,30.1968,34600.0
2015-05-20 10:55:00,43.23,43.28,43.22,43.27,18100.0,30.1968,30.2317,30.1898,30.2247,18100.0
2015-05-20 11:00:00,43.27,43.28,43.2,43.21,66900.0,30.2247,30.2317,30.1758,30.1828,66900.0
2015-05-20 11:05:00,43.21,43.22,43.19,43.2,45700.0,30.1828,30.1898,30.1688,30.1758,45700.0
2015-05-20 11:10:00,43.2,43.27,43.19,43.26,37400.0,30.1758,30.2247,30.1688,30.2177,37400.0
2015-05-20 11:15:00,43.27,43.27,43.24,43.25,15200.0,30.2247,30.2247,30.2038,30.2107,15200.0
2015-05-20 11:20:00,43.25,43.3,43.25,43.29,32200.0,30.2107,30.2457,30.2107,30.2387,32200.0
2015-05-20 11:25:00,43.29,43.31,43.25,43.28,25600.0,30.2387,30.2527,30.2107,30.2317,25600.0
2015-05-20 11:30:00,43.28,43.3,43.27,43.29,86800.0,30.2317,30.2457,30.2247,30.2387,86800.0
2015-05-20 11:35:00,43.29,43.3,43.26,43.27,33600.0,30.2387,30.2457,30.2177,30.2247,33600.0
2015-05-20 11:40:00,43.27,43.27,43.22,43.23,39900.0,30.2247,30.2247,30.1898,30.1968,39900.0
2015-05-20 11:45:00,43.22,43.23,43.2,43.2,15500.0,30.1898,30.1968,30.1758,30.1758,15500.0
2015-05-20 11:50:00,43.2,43.23,43.2,43.23,182800.0,30.1758,30.1968,30.1758,30.1968,182800.0
2015-05-20 11:55:00,43.23,43.3,43.22,43.28,54500.0,30.1968,30.2457,30.1898,30.2317,54500.0
2015-05-20 12:00:00,43.28,43.28,43.24,43.25,28900.0,30.2317,30.2317,30.2038,30.2107,28900.0
2015-05-20 12:05:00,43.25,43.28,43.24,43.27,16400.0,30.2107,30.2317,30.2038,30.2247,16400.0
2015-05-20 12:10:00,43.28,43.3,43.27,43.28,19600.0,30.2317,30.2457,30.2247,30.2317,19600.0
2015-05-20 12:15:00,43.29,43.33,43.28,43.32,42000.0,30.2387,30.2666,30.2317,30.2596,42000.0
2015-05-20 12:20:00,43.31,43.35,43.31,43.34,25500.0,30.2527,30.2806,30.2527,30.2736,25500.0
2015-05-20 12:25:00,43.33,43.35,43.31,43.31,18400.0,30.2666,30.2806,30.2527,30.2527,18400.0
2015-05-20 12:30:00,43.31,43.34,43.31,43.33,7500.0,30.2527,30.2736,30.2527,30.2666,7500.0
2015-05-20 12:35:00,43.34,43.35,43.33,43.34,23200.0,30.2736,30.2806,30.2666,30.2736,23200.0
2015-05-20 12:40:00,43.34,43.35,43.33,43.34,15600.0,30.2736,30.2806,30.2666,30.2736,15600.0
2015-05-20 12:45:00,43.35,43.36,43.33,43.34,14300.0,30.2806,30.2876,30.2666,30.2736,14300.0
2015-05-20 12:50:00,43.34,43.34,43.29,43.3,13000.0,30.2736,30.2736,30.2387,30.2457,13000.0
2015-05-20 12:55:00,43.31,43.32,43.3,43.3,16400.0,30.2527,30.2596,30.2457,30.2457,16400.0
2015-05-20 13:00:00,43.31,43.32,43.3,43.32,15700.0,30.2527,30.2596,30.2457,30.2596,15700.0
2015-05-20 13:05:00,43.31,43.32,43.29,43.3,12500.0,30.2527,30.2596,30.2387,30.2457,12500.0
2015-05-20 13:10:00,43.3,43.31,43.28,43.3,20200.0,30.2457,30.2527,30.2317,30.2457,20200.0
2015-05-20 13:15:00,43.31,43.32,43.3,43.32,15400.0,30.2527,30.2596,30.2457,30.2596,15400.0
2015-05-20 13:20:00,43.32,43.34,43.31,43.34,28300.0,30.2596,30.2736,30.2527,30.2736,28300.0
2015-05-20 13:25:00,43.34,43.37,43.33,43.37,15400.0,30.2736,30.2946,30.2666,30.2946,15400.0
2015-05-20 13:30:00,43.38,43.41,43.37,43.39,29300.0,30.3016,30.3225,30.2946,30.3085,29300.0
2015-05-20 13:35:00,43.39,43.4,43.33,43.33,32700.0,30.3085,30.3155,30.2666,30.2666,32700.0
2015-05-20 13:40:00,43.34,43.34,43.31,43.32,31800.0,30.2736,30.2736,30.2527,30.2596,31800.0
2015-05-20 13:45:00,43.32,43.33,43.31,43.32,15100.0,30.2596,30.2666,30.2527,30.2596,15100.0
2015-05-20 13:50:00,43.33,43.35,43.32,43.34,21100.0,30.2666,30.2806,30.2596,30.2736,21100.0
2015-05-20 13:55:00,43.34,43.35,43.31,43.32,34700.0,30.2736,30.2806,30.2527,30.2596,34700.0
2015-05-20 14:00:00,43.32,43.42,43.32,43.34,91300.0,30.2596,30.3295,30.2596,30.2736,91300.0
2015-05-20 14:05:00,43.33,43.38,43.29,43.37,58000.0,30.2666,30.3016,30.2387,30.2946,58000.0
2015-05-20 14:10:00,43.36,43.37,43.3,43.3,38400.0,30.2876,30.2946,30.2457,30.2457,38400.0
2015-05-20 14:15:00,43.3,43.37,43.3,43.37,23500.0,30.2457,30.2946,30.2457,30.2946,23500.0
2015-05-20 14:20:00,43.37,43.45,43.37,43.44,114500.0,30.2946,30.3505,30.2946,30.3435,114500.0
2015-05-20 14:25:00,43.44,43.51,43.44,43.51,69800.0,30.3435,30.3924,30.3435,30.3924,69800.0
2015-05-20 14:30:00,43.51,43.52,43.47,43.47,36700.0,30.3924,30.3993,30.3644,30.3644,36700.0
2015-05-20 14:35:00,43.47,43.48,43.45,43.45,26100.0,30.3644,30.3714,30.3505,30.3505,26100.0
2015-05-20 14:40:00,43.45,43.46,43.4,43.43,36000.0,30.3505,30.3574,30.3155,30.3365,36000.0
2015-05-20 14:45:00,43.44,43.48,43.37,43.37,45700.0,30.3435,30.3714,30.2946,30.2946,45700.0
2015-05-20 14:50:00,43.37,43.4,43.36,43.4,16700.0,30.2946,30.3155,30.2876,30.3155,16700.0
2015-05-20 14:55:00,43.39,43.41,43.38,43.39,25400.0,30.3085,30.3225,30.3016,30.3085,25400.0
2015-05-20 15:00:00,43.4,43.4,43.35,43.39,48900.0,30.3155,30.3155,30.2806,30.3085,48900.0
2015-05-20 15:05:00,43.4,43.45,43.39,43.45,38000.0,30.3155,30.3505,30.3085,30.3505,38000.0
2015-05-20 15:10:00,43.44,43.45,43.4,43.4,56600.0,30.3435,30.3505,30.3155,30.3155,56600.0
2015-05-20 15:15:00,43.4,43.41,43.36,43.37,68400.0,30.3155,30.3225,30.2876,30.2946,68400.0
2015-05-20 15:20:00,43.36,43.42,43.34,43.41,81400.0,30.2876,30.3295,30.2736,30.3225,81400.0
2015-05-20 15:25:00,43.42,43.42,43.39,43.4,56900.0,30.3295,30.3295,30.3085,30.3155,56900.0
2015-05-20 15:30:00,43.41,43.41,43.34,43.41,55400.0,30.3225,30.3225,30.2736,30.3225,55400.0
2015-05-20 15:35:00,43.4,43.41,43.37,43.41,69000.0,30.3155,30.3225,30.2946,30.3225,69000.0
2015-05-20 15:40:00,43.4,43.42,43.38,43.38,88900.0,30.3155,30.3295,30.3016,30.3016,88900.0
2015-05-20 15:45:00,43.39,43.39,43.35,43.38,81300.0,30.3085,30.3085,30.2806,30.3016,81300.0
2015-05-20 15:50:00,43.38,43.39,43.36,43.36,78600.0,30.3016,30.3085,30.2876,30.2876,78600.0
2015-05-20 15:55:00,43.37,43.39,43.33,43.33,176000.0,30.2946,30.3085,30.2666,30.2666,176000.0
2015-05-21 09:30:00,43.32,43.34,43.15,43.32,52800.0,30.2596,30.2736,30.1409,30.2596,52800.0
2015-05-21 09:35:00,43.3,43.4,43.29,43.3,21700.0,30.2457,30.3155,30.2387,30.2457,21700.0
2015-05-21 09:40:00,43.3,43.42,43.3,43.42,21900.0,30.2457,30.3295,30.2457,30.3295,21900.0
2015-05-21 09:45:00,43.43,43.46,43.41,43.43,18800.0,30.3365,30.3574,30.3225,30.3365,18800.0
2015-05-21 09:50:00,43.43,43.45,43.39,43.4,27900.0,30.3365,30.3505,30.3085,30.3155,27900.0
2015-05-21 09:55:00,43.4,43.47,43.4,43.46,24100.0,30.3155,30.3644,30.3155,30.3574,24100.0
2015-05-21 10:00:00,43.46,43.57,43.46,43.54,35500.0,30.3574,30.4343,30.3574,30.4133,35500.0
2015-05-21 10:05:00,43.54,43.62,43.52,43.61,60400.0,30.4133,30.4692,30.3993,30.4622,60400.0
2015-05-21 10:10:00,43.61,43.65,43.58,43.65,45400.0,30.4622,30.4902,30.4413,30.4902,45400.0
2015-05-21 10:15:00,43.65,43.65,43.61,43.62,25400.0,30.4902,30.4902,30.4622,30.4692,25400.0
2015-05-21 10:20:00,43.62,43.63,43.57,43.59,28100.0,30.4692,30.4762,30.4343,30.4482,28100.0
2015-05-21 10:25:00,43.6,43.6,43.56,43.57,18200.0,30.4552,30.4552,30.4273,30.4343,18200.0
2015-05-21 10:30:00,43.57,43.57,43.46,43.48,25000.0,30.4343,30.4343,30.3574,30.3714,25000.0
2015-05-21 10:35:00,43.49,43.55,43.49,43.52,22700.0,30.3784,30.4203,30.3784,30.3993,22700.0
2015-05-21 10:40:00,43.53,43.55,43.51,43.53,38300.0,30.4063,30.4203,30.3924,30.4063,38300.0
2015-05-21 10:45:00,43.55,43.55,43.46,43.49,18700.0,30.4203,30.4203,30.3574,30.3784,18700.0
2015-05-21 10:50:00,43.49,43.53,43.45,43.46,13300.0,30.3784,30.4063,30.3505,30.3574,13300.0
2015-05-21 10:55:00,43.46,43.46,43.33,43.33,22800.0,30.3574,30.3574,30.2666,30.2666,22800.0
2015-05-21 11:00:00,43.35,43.39,43.35,43.37,25400.0,30.2806,30.3085,30.2806,30.2946,25400.0
2015-05-21 11:05:00,43.37,43.42,43.37,43.41,15300.0,30.2946,30.3295,30.2946,30.3225,15300.0
2015-05-21 11:10:00,43.42,43.52,43.42,43.52,20100.0,30.3295,30.3993,30.3295,30.3993,20100.0
2015-05-21 11:15:00,43.53,43.55,43.52,43.53,25800.0,30.4063,30.4203,30.3993,30.4063,25800.0
2015-05-21 11:20:00,43.53,43.56,43.5,43.56,32300.0,30.4063,30.4273,30.3854,30.4273,32300.0
2015-05-21 11:25:00,43.56,43.62,43.54,43.61,21700.0,30.4273,30.4692,30.4133,30.4622,21700.0
2015-05-21 11:30:00,43.62,43.67,43.61,43.67,24500.0,30.4692,30.5041,30.4622,30.5041,24500.0
2015-05-21 11:35:00,43.68,43.7,43.66,43.69,31800.0,30.5111,30.5251,30.4971,30.5181,31800.0
2015-05-21 11:40:00,43.69,43.7,43.65,43.66,20400.0,30.5181,30.5251,30.4902,30.4971,20400.0
2015-05-21 11:45:00,43.66,43.67,43.62,43.66,19900.0,30.4971,30.5041,30.4692,30.4971,19900.0
2015-05-21 11:50:00,43.66,43.69,43.65,43.67,17600.0,30.4971,30.5181,30.4902,30.5041,17600.0
2015-05-21 11:55:00,43.67,43.72,43.66,43.72,14900.0,30.5041,30.5391,30.4971,30.5391,14900.0
2015-05-21 12:00:00,43.73,43.73,43.68,43.72,13300.0,30.546,30.546,30.5111,30.5391,13300.0
2015-05-21 12:05:00,43.72,43.72,43.7,43.7,9800.0,30.5391,30.5391,30.5251,30.5251,9800.0
2015-05-21 12:10:00,43.71,43.72,43.7,43.72,1700.0,30.5321,30.5391,30.5251,30.5391,1700.0
2015-05-21 12:15:00,43.71,43.73,43.71,43.72,16500.0,30.5321,30.546,30.5321,30.5391,16500.0
2015-05-21 12:20:00,43.72,43.74,43.72,43.73,9900.0,30.5391,30.553,30.5391,30.546,9900.0
2015-05-21 12:25:00,43.73,43.74,43.72,43.72,7300.0,30.546,30.553,30.5391,30.5391,7300.0
2015-05-21 12:30:00,43.72,43.74,43.72,43.72,13900.0,30.5391,30.553,30.5391,30.5391,13900.0
2015-05-21 12:35:00,43.72,43.72,43.62,43.63,14800.0,30.5391,30.5391,30.4692,30.4762,14800.0
2015-05-21 12:40:00,43.63,43.67,43.63,43.66,5000.0,30.4762,30.5041,30.4762,30.4971,5000.0
2015-05-21 12:45:00,43.66,43.66,43.63,43.65,4100.0,30.4971,30.4971,30.4762,30.4902,4100.0
2015-05-21 12:50:00,43.64,43.64,43.57,43.57,9200.0,30.4832,30.4832,30.4343,30.4343,9200.0
2015-05-21 12:55:00,43.57,43.61,43.56,43.61,7400.0,30.4343,30.4622,30.4273,30.4622,7400.0
2015-05-21 13:00:00,43.6,43.61,43.59,43.6,4400.0,30.4552,30.4622,30.4482,30.4552,4400.0
2015-05-21 13:05:00,43.6,43.68,43.6,43.68,20500.0,30.4552,30.5111,30.4552,30.5111,20500.0
2015-05-21 13:10:00,43.68,43.7,43.67,43.68,20800.0,30.5111,30.5251,30.5041,30.5111,20800.0
2015-05-21 13:15:00,43.68,43.73,43.67,43.72,10100.0,30.5111,30.546,30.5041,30.5391,10100.0
2015-05-21 13:20:00,43.72,43.75,43.72,43.74,30800.0,30.5391,30.56,30.5391,30.553,30800.0
2015-05-21 13:25:00,43.74,43.75,43.73,43.74,19800.0,30.553,30.56,30.546,30.553,19800.0
2015-05-21 13:30:00,43.74,43.75,43.73,43.74,16600.0,30.553,30.56,30.546,30.553,16600.0
2015-05-21 13:35:00,43.75,43.75,43.68,43.68,27400.0,30.56,30.56,30.5111,30.5111,27400.0
2015-05-21 13:40:00,43.68,43.69,43.64,43.67,32600.0,30.5111,30.5181,30.4832,30.5041,32600.0
2015-05-21 13:45:00,43.66,43.67,43.66,43.67,17900.0,30.4971,30.5041,30.4971,30.5041,17900.0
2015-05-21 13:50:00,43.66,43.67,43.66,43.66,14100.0,30.4971,30.5041,30.4971,30.4971,14100.0
2015-05-21 13:55:00,43.67,43.67,43.66,43.66,34400.0,30.5041,30.5041,30.4971,30.4971,34400.0
2015-05-21 14:00:00,43.66,43.67,43.65,43.66,20500.0,30.4971,30.5041,30.4902,30.4971,20500.0
2015-05-21 14:05:00,43.67,43.67,43.66,43.66,22100.0,30.5041,30.5041,30.4971,30.4971,22100.0
2015-05-21 14:10:00,43.66,43.67,43.66,43.67,13800.0,30.4971,30.5041,30.4971,30.5041,13800.0
2015-05-21 14:15:00,43.67,43.68,43.61,43.68,54700.0,30.5041,30.5111,30.4622,30.5111,54700.0
2015-05-21 14:20:00,43.68,43.7,43.67,43.7,16200.0,30.5111,30.5251,30.5041,30.5251,16200.0
2015-05-21 14:25:00,43.7,43.7,43.69,43.7,25000.0,30.5251,30.5251,30.5181,30.5251,25000.0
2015-05-21 14:30:00,43.69,43.7,43.67,43.67,17200.0,30.5181,30.5251,30.5041,30.5041,17200.0
2015-05-21 14:35:00,43.67,43.72,43.67,43.71,43900.0,30.5041,30.5391,30.5041,30.5321,43900.0
2015-05-21 14:40:00,43.72,43.72,43.7,43.7,13200.0,30.5391,30.5391,30.5251,30.5251,13200.0
2015-05-21 14:45:00,43.7,43.71,43.7,43.7,42300.0,30.5251,30.5321,30.5251,30.5251,42300.0
2015-05-21 14:50:00,43.7,43.71,43.69,43.7,37100.0,30.5251,30.5321,30.5181,30.5251,37100.0
2015-05-21 14:55:00,43.71,43.71,43.7,43.71,19300.0,30.5321,30.5321,30.5251,30.5321,19300.0
2015-05-21 15:00:00,43.7,43.71,43.63,43.63,55700.0,30.5251,30.5321,30.4762,30.4762,55700.0
2015-05-21 15:05:00,43.63,43.65,43.63,43.65,24900.0,30.4762,30.4902,30.4762,30.4902,24900.0
2015-05-21 15:10:00,43.65,43.65,43.62,43.62,27900.0,30.4902,30.4902,30.4692,30.4692,27900.0
2015-05-21 15:15:00,43.62,43.63,43.59,43.59,26600.0,30.4692,30.4762,30.4482,30.4482,26600.0
2015-05-21 15:20:00,43.59,43.6,43.59,43.59,20700.0,30.4482,30.4552,30.4482,30.4482,20700.0
2015-05-21 15:25:00,43.59,43.65,43.59,43.65,49700.0,30.4482,30.4902,30.4482,30.4902,49700.0
2015-05-21 15:30:00,43.65,43.71,43.64,43.69,37500.0,30.4902,30.5321,30.4832,30.5181,37500.0
2015-05-21 15:35:00,43.69,43.7,43.68,43.68,44500.0,30.5181,30.5251,30.5111,30.5111,44500.0
2015-05-21 15:40:00,43.69,43.76,43.68,43.76,100500.0,30.5181,30.567,30.5111,30.567,100500.0
2015-05-21 15:45:00,43.76,43.77,43.75,43.77,64800.0,30.567,30.574,30.56,30.574,64800.0
2015-05-21 15:50:00,43.77,43.77,43.72,43.73,90100.0,30.574,30.574,30.5391,30.546,90100.0
2015-05-21 15:55:00,43.73,43.78,43.72,43.77,328900.0,30.546,30.581,30.5391,30.574,328900.0
2015-05-22 09:30:00,43.62,43.63,43.39,43.43,57500.0,30.4692,30.4762,30.3085,30.3365,57500.0
2015-05-22 09:35:00,43.44,43.62,43.43,43.48,20700.0,30.3435,30.4692,30.3365,30.3714,20700.0
2015-05-22 09:40:00,43.5,43.5,43.4,43.48,33900.0,30.3854,30.3854,30.3155,30.3714,33900.0
2015-05-22 09:45:00,43.48,43.53,43.42,43.45,53100.0,30.3714,30.4063,30.3295,30.3505,53100.0
2015-05-22 09:50:00,43.45,43.51,43.44,43.51,37100.0,30.3505,30.3924,30.3435,30.3924,37100.0
2015-05-22 09:55:00,43.52,43.59,43.52,43.55,34900.0,30.3993,30.4482,30.3993,30.4203,34900.0
2015-05-22 10:00:00,43.56,43.62,43.52,43.59,76600.0,30.4273,30.4692,30.3993,30.4482,76600.0
2015-05-22 10:05:00,43.59,43.62,43.53,43.56,37900.0,30.4482,30.4692,30.4063,30.4273,37900.0
2015-05-22 10:10:00,43.55,43.58,43.53,43.57,45700.0,30.4203,30.4413,30.4063,30.4343,45700.0
2015-05-22 10:15:00,43.56,43.59,43.53,43.55,36800.0,30.4273,30.4482,30.4063,30.4203,36800.0
2015-05-22 10:20:00,43.56,43.62,43.54,43.55,21900.0,30.4273,30.4692,30.4133,30.4203,21900.0
2015-05-22 10:25:00,43.55,43.58,43.55,43.56,14400.0,30.4203,30.4413,30.4203,30.4273,14400.0
2015-05-22 10:30:00,43.56,43.57,43.51,43.53,18100.0,30.4273,30.4343,30.3924,30.4063,18100.0
2015-05-22 10:35:00,43.54,43.55,43.48,43.48,24000.0,30.4133,30.4203,30.3714,30.3714,24000.0
2015-05-22 10:40:00,43.49,43.54,43.48,43.52,18100.0,30.3784,30.4133,30.3714,30.3993,18100.0
2015-05-22 10:45:00,43.53,43.54,43.5,43.53,13100.0,30.4063,30.4133,30.3854,30.4063,13100.0
2015-05-22 10:50:00,43.54,43.61,43.53,43.61,18600.0,30.4133,30.4622,30.4063,30.4622,18600.0
2015-05-22 10:55:00,43.6,43.65,43.6,43.62,13100.0,30.4552,30.4902,30.4552,30.4692,13100.0
2015-05-22 11:00:00,43.62,43.63,43.55,43.56,13500.0,30.4692,30.4762,30.4203,30.4273,13500.0
2015-05-22 11:05:00,43.56,43.56,43.53,43.53,15000.0,30.4273,30.4273,30.4063,30.4063,15000.0
2015-05-22 11:10:00,43.53,43.53,43.45,43.45,16700.0,30.4063,30.4063,30.3505,30.3505,16700.0
2015-05-22 11:15:00,43.46,43.46,43.43,43.44,18700.0,30.3574,30.3574,30.3365,30.3435,18700.0
2015-05-22 11:20:00,43.44,43.44,43.41,43.42,18400.0,30.3435,30.3435,30.3225,30.3295,18400.0
2015-05-22 11:25:00,43.41,43.49,43.41,43.49,16000.0,30.3225,30.3784,30.3225,30.3784,16000.0
2015-05-22 11:30:00,43.49,43.49,43.46,43.48,15100.0,30.3784,30.3784,30.3574,30.3714,15100.0
2015-05-22 11:35:00,43.48,43.53,43.48,43.52,23600.0,30.3714,30.4063,30.3714,30.3993,23600.0
2015-05-22 11:40:00,43.52,43.54,43.5,43.53,23700.0,30.3993,30.4133,30.3854,30.4063,23700.0
2015-05-22 11:45:00,43.53,43.58,43.53,43.55,20500.0,30.4063,30.4413,30.4063,30.4203,20500.0
2015-05-22 11:50:00,43.55,43.61,43.55,43.59,11400.0,30.4203,30.4622,30.4203,30.4482,11400.0
2015-05-22 11:55:00,43.59,43.62,43.59,43.61,14100.0,30.4482,30.4692,30.4482,30.4622,14100.0
2015-05-22 12:00:00,43.6,43.61,43.57,43.58,13400.0,30.4552,30.4622,30.4343,30.4413,13400.0
2015-05-22 12:05:00,43.58,43.58,43.55,43.57,19200.0,30.4413,30.4413,30.4203,30.4343,19200.0
2015-05-22 12:10:00,43.57,43.59,43.56,43.56,19100.0,30.4343,30.4482,30.4273,30.4273,19100.0
2015-05-22 12:15:00,43.56,43.58,43.56,43.56,12900.0,30.4273,30.4413,30.4273,30.4273,12900.0
2015-05-22 12:20:00,43.57,43.59,43.56,43.57,12600.0,30.4343,30.4482,30.4273,30.4343,12600.0
2015-05-22 12:25:00,43.58,43.61,43.57,43.61,9400.0,30.4413,30.4622,30.4343,30.4622,9400.0
2015-05-22 12:30:00,43.62,43.62,43.6,43.62,10500.0,30.4692,30.4692,30.4552,30.4692,10500.0
2015-05-22 12:35:00,43.63,43.68,43.63,43.68,20400.0,30.4762,30.5111,30.4762,30.5111,20400.0
2015-05-22 12:40:00,43.68,43.74,43.68,43.73,55700.0,30.5111,30.553,30.5111,30.546,55700.0
2015-05-22 12:45:00,43.73,43.75,43.72,43.73,39300.0,30.546,30.56,30.5391,30.546,39300.0
2015-05-22 12:50:00,43.74,43.78,43.72,43.77,18100.0,30.553,30.581,30.5391,30.574,18100.0
2015-05-22 12:55:00,43.77,43.82,43.77,43.82,22200.0,30.574,30.6089,30.574,30.6089,22200.0
2015-05-22 13:00:00,43.82,43.82,43.72,43.78,31800.0,30.6089,30.6089,30.5391,30.581,31800.0
2015-05-22 13:05:00,43.79,43.79,43.71,43.79,22500.0,30.5879,30.5879,30.5321,30.5879,22500.0
2015-05-22 13:10:00,43.79,43.8,43.73,43.76,24600.0,30.5879,30.5949,30.546,30.567,24600.0
2015-05-22 13:15:00,43.75,43.82,43.75,43.81,17700.0,30.56,30.6089,30.56,30.6019,17700.0
2015-05-22 13:20:00,43.82,43.86,43.8,43.83,35200.0,30.6089,30.6368,30.5949,30.6159,35200.0
2015-05-22 13:25:00,43.83,43.88,43.82,43.87,24400.0,30.6159,30.6508,30.6089,30.6438,24400.0
2015-05-22 13:30:00,43.86,43.88,43.8,43.81,50800.0,30.6368,30.6508,30.5949,30.6019,50800.0
2015-05-22 13:35:00,43.82,43.82,43.77,43.8,250900.0,30.6089,30.6089,30.574,30.5949,250900.0
2015-05-22 13:40:00,43.79,43.82,43.78,43.82,54400.0,30.5879,30.6089,30.581,30.6089,54400.0
2015-05-22 13:45:00,43.82,43.83,43.77,43.83,45000.0,30.6089,30.6159,30.574,30.6159,45000.0
2015-05-22 13:50:00,43.83,43.85,43.82,43.82,42600.0,30.6159,30.6299,30.6089,30.6089,42600.0
2015-05-22 13:55:00,43.82,43.84,43.8,43.8,25300.0,30.6089,30.6229,30.5949,30.5949,25300.0
2015-05-22 14:00:00,43.81,43.82,43.76,43.77,25100.0,30.6019,30.6089,30.567,30.574,25100.0
2015-05-22 14:05:00,43.77,43.85,43.77,43.85,21000.0,30.574,30.6299,30.574,30.6299,21000.0
2015-05-22 14:10:00,43.84,43.87,43.84,43.85,18800.0,30.6229,30.6438,30.6229,30.6299,18800.0
2015-05-22 14:15:00,43.84,43.89,43.84,43.86,22600.0,30.6229,30.6578,30.6229,30.6368,22600.0
2015-05-22 14:20:00,43.86,43.9,43.86,43.87,21000.0,30.6368,30.6648,30.6368,30.6438,21000.0
2015-05-22 14:25:00,43.86,43.93,43.86,43.93,19000.0,30.6368,30.6857,30.6368,30.6857,19000.0
2015-05-22 14:30:00,43.93,43.93,43.88,43.9,27400.0,30.6857,30.6857,30.6508,30.6648,27400.0
2015-05-22 14:35:00,43.91,43.93,43.9,43.92,33000.0,30.6718,30.6857,30.6648,30.6788,33000.0
2015-05-22 14:40:00,43.92,43.95,43.91,43.93,33200.0,30.6788,30.6997,30.6718,30.6857,33200.0
2015-05-22 14:45:00,43.93,43.97,43.92,43.94,20600.0,30.6857,30.7137,30.6788,30.6927,20600.0
2015-05-22 14:50:00,43.94,43.97,43.89,43.89,21800.0,30.6927,30.7137,30.6578,30.6578,21800.0
2015-05-22 14:55:00,43.89,43.9,43.83,43.84,23900.0,30.6578,30.6648,30.6159,30.6229,23900.0
2015-05-22 15:00:00,43.84,43.85,43.83,43.84,11700.0,30.6229,30.6299,30.6159,30.6229,11700.0
2015-05-22 15:05:00,43.84,43.87,43.84,43.87,20800.0,30.6229,30.6438,30.6229,30.6438,20800.0
2015-05-22 15:10:00,43.87,43.87,43.86,43.86,17400.0,30.6438,30.6438,30.6368,30.6368,17400.0
2015-05-22 15:15:00,43.87,43.89,43.87,43.88,17500.0,30.6438,30.6578,30.6438,30.6508,17500.0
2015-05-22 15:20:00,43.89,43.89,43.88,43.88,20400.0,30.6578,30.6578,30.6508,30.6508,20400.0
2015-05-22 15:25:00,43.88,43.89,43.86,43.89,40500.0,30.6508,30.6578,30.6368,30.6578,40500.0
2015-05-22 15:30:00,43.88,43.91,43.88,43.91,26800.0,30.6508,30.6718,30.6508,30.6718,26800.0
2015-05-22 15:35:00,43.91,43.92,43.89,43.91,46900.0,30.6718,30.6788,30.6578,30.6718,46900.0
2015-05-22 15:40:00,43.91,43.93,43.9,43.93,40300.0,30.6718,30.6857,30.6648,30.6857,40300.0
2015-05-22 15:45:00,43.92,43.92,43.87,43.89,90200.0,30.6788,30.6788,30.6438,30.6578,90200.0
2015-05-22 15:50:00,43.88,43.89,43.85,43.86,89400.0,30.6508,30.6578,30.6299,30.6368,89400.0
2015-05-22 15:55:00,43.87,43.88,43.84,43.87,165500.0,30.6438,30.6508,30.6229,30.6438,165500.0
2015-05-26 09:30:00,43.74,43.74,43.38,43.52,37300.0,30.553,30.553,30.3016,30.3993,37300.0
2015-05-26 09:35:00,43.51,43.53,43.43,43.5,22600.0,30.3924,30.4063,30.3365,30.3854,22600.0
2015-05-26 09:40:00,43.48,43.48,43.32,43.37,28600.0,30.3714,30.3714,30.2596,30.2946,28600.0
2015-05-26 09:45:00,43.37,43.48,43.36,43.46,22900.0,30.2946,30.3714,30.2876,30.3574,22900.0
2015-05-26 09:50:00,43.49,43.56,43.46,43.55,27000.0,30.3784,30.4273,30.3574,30.4203,27000.0
2015-05-26 09:55:00,43.54,43.58,43.47,43.47,20200.0,30.4133,30.4413,30.3644,30.3644,20200.0
2015-05-26 10:00:00,43.46,43.52,43.45,43.48,51100.0,30.3574,30.3993,30.3505,30.3714,51100.0
2015-05-26 10:05:00,43.48,43.49,43.41,43.45,57800.0,30.3714,30.3784,30.3225,30.3505,57800.0
2015-05-26 10:10:00,43.44,43.45,43.37,43.39,68700.0,30.3435,30.3505,30.2946,30.3085,68700.0
2015-05-26 10:15:00,43.39,43.4,43.28,43.28,45700.0,30.3085,30.3155,30.2317,30.2317,45700.0
2015-05-26 10:20:00,43.28,43.28,43.22,43.26,20300.0,30.2317,30.2317,30.1898,30.2177,20300.0
2015-05-26 10:25:00,43.26,43.29,43.21,43.23,31900.0,30.2177,30.2387,30.1828,30.1968,31900.0
2015-05-26 10:30:00,43.23,43.3,43.22,43.27,34300.0,30.1968,30.2457,30.1898,30.2247,34300.0
2015-05-26 10:35:00,43.26,43.28,43.23,43.28,31600.0,30.2177,30.2317,30.1968,30.2317,31600.0
2015-05-26 10:40:00,43.27,43.29,43.21,43.22,24200.0,30.2247,30.2387,30.1828,30.1898,24200.0
2015-05-26 10:45:00,43.22,43.22,43.16,43.16,44500.0,30.1898,30.1898,30.1479,30.1479,44500.0
2015-05-26 10:50:00,43.16,43.17,43.08,43.09,53200.0,30.1479,30.1549,30.092,30.099,53200.0
2015-05-26 10:55:00,43.08,43.1,43.05,43.07,24600.0,30.092,30.106,30.071,30.085,24600.0
2015-05-26 11:00:00,43.07,43.1,43.05,43.05,20200.0,30.085,30.106,30.071,30.071,20200.0
2015-05-26 11:05:00,43.05,43.16,43.05,43.14,22800.0,30.071,30.1479,30.071,30.1339,22800.0
2015-05-26 11:10:00,43.13,43.18,43.11,43.17,25100.0,30.1269,30.1619,30.113,30.1549,25100.0
2015-05-26 11:15:00,43.18,43.21,43.12,43.12,26100.0,30.1619,30.1828,30.1199,30.1199,26100.0
2015-05-26 11:20:00,43.11,43.21,43.11,43.18,19400.0,30.113,30.1828,30.113,30.1619,19400.0
2015-05-26 11:25:00,43.18,43.27,43.17,43.26,26000.0,30.1619,30.2247,30.1549,30.2177,26000.0
2015-05-26 11:30:00,43.25,43.3,43.25,43.28,18200.0,30.2107,30.2457,30.2107,30.2317,18200.0
2015-05-26 11:35:00,43.28,43.32,43.26,43.27,14400.0,30.2317,30.2596,30.2177,30.2247,14400.0
2015-05-26 11:40:00,43.26,43.3,43.22,43.3,22400.0,30.2177,30.2457,30.1898,30.2457,22400.0
2015-05-26 11:45:00,43.3,43.33,43.28,43.33,15500.0,30.2457,30.2666,30.2317,30.2666,15500.0
2015-05-26 11:50:00,43.33,43.34,43.26,43.29,32400.0,30.2666,30.2736,30.2177,30.2387,32400.0
2015-05-26 11:55:00,43.3,43.3,43.24,43.25,17700.0,30.2457,30.2457,30.2038,30.2107,17700.0
2015-05-26 12:00:00,43.26,43.26,43.16,43.21,18200.0,30.2177,30.2177,30.1479,30.1828,18200.0
2015-05-26 12:05:00,43.2,43.2,43.13,43.16,9500.0,30.1758,30.1758,30.1269,30.1479,9500.0
2015-05-26 12:10:00,43.15,43.18,43.14,43.18,11600.0,30.1409,30.1619,30.1339,30.1619,11600.0
2015-05-26 12:15:00,43.18,43.2,43.16,43.2,8800.0,30.1619,30.1758,30.1479,30.1758,8800.0
2015-05-26 12:20:00,43.19,43.2,43.16,43.18,8400.0,30.1688,30.1758,30.1479,30.1619,8400.0
2015-05-26 12:25:00,43.18,43.19,43.18,43.18,13500.0,30.1619,30.1688,30.1619,30.1619,13500.0
2015-05-26 12:30:00,43.19,43.22,43.16,43.18,16500.0,30.1688,30.1898,30.1479,30.1619,16500.0
2015-05-26 12:35:00,43.18,43.18,43.15,43.16,8500.0,30.1619,30.1619,30.1409,30.1479,8500.0
2015-05-26 12:40:00,43.16,43.19,43.15,43.19,8400.0,30.1479,30.1688,30.1409,30.1688,8400.0
2015-05-26 12:45:00,43.19,43.22,43.17,43.22,3900.0,30.1688,30.1898,30.1549,30.1898,3900.0
2015-05-26 12:50:00,43.22,43.24,43.16,43.18,11000.0,30.1898,30.2038,30.1479,30.1619,11000.0
2015-05-26 12:55:00,43.19,43.19,43.14,43.16,8400.0,30.1688,30.1688,30.1339,30.1479,8400.0
2015-05-26 13:00:00,43.16,43.18,43.15,43.16,8900.0,30.1479,30.1619,30.1409,30.1479,8900.0
2015-05-26 13:05:00,43.16,43.16,43.13,43.15,17200.0,30.1479,30.1479,30.1269,30.1409,17200.0
2015-05-26 13:10:00,43.16,43.23,43.15,43.22,10700.0,30.1479,30.1968,30.1409,30.1898,10700.0
2015-05-26 13:15:00,43.21,43.22,43.18,43.21,19300.0,30.1828,30.1898,30.1619,30.1828,19300.0
2015-05-26 13:20:00,43.22,43.25,43.21,43.25,14000.0,30.1898,30.2107,30.1828,30.2107,14000.0
2015-05-26 13:25:00,43.26,43.29,43.24,43.25,12700.0,30.2177,30.2387,30.2038,30.2107,12700.0
2015-05-26 13:30:00,43.26,43.27,43.21,43.21,12900.0,30.2177,30.2247,30.1828,30.1828,12900.0
2015-05-26 13:35:00,43.22,43.23,43.13,43.15,15900.0,30.1898,30.1968,30.1269,30.1409,15900.0
2015-05-26 13:40:00,43.15,43.16,43.11,43.11,10800.0,30.1409,30.1479,30.113,30.113,10800.0
2015-05-26 13:45:00,43.11,43.16,43.1,43.12,13300.0,30.113,30.1479,30.106,30.1199,13300.0
2015-05-26 13:50:00,43.12,43.15,43.09,43.13,16800.0,30.1199,30.1409,30.099,30.1269,16800.0
2015-05-26 13:55:00,43.14,43.16,43.08,43.09,15400.0,30.1339,30.1479,30.092,30.099,15400.0
2015-05-26 14:00:00,43.1,43.11,43.07,43.07,9600.0,30.106,30.113,30.085,30.085,9600.0
2015-05-26 14:05:00,43.08,43.11,43.07,43.1,7200.0,30.092,30.113,30.085,30.106,7200.0
2015-05-26 14:10:00,43.09,43.12,43.08,43.1,10100.0,30.099,30.1199,30.092,30.106,10100.0
2015-05-26 14:15:00,43.1,43.16,43.09,43.15,14000.0,30.106,30.1479,30.099,30.1409,14000.0
2015-05-26 14:20:00,43.15,43.17,43.1,43.1,10800.0,30.1409,30.1549,30.106,30.106,10800.0
2015-05-26 14:25:00,43.09,43.12,43.05,43.07,21800.0,30.099,30.1199,30.071,30.085,21800.0
2015-05-26 14:30:00,43.06,43.09,43.06,43.06,12400.0,30.078,30.099,30.078,30.078,12400.0
2015-05-26 14:35:00,43.06,43.09,43.03,43.09,213400.0,30.078,30.099,30.0571,30.099,213400.0
2015-05-26 14:40:00,43.1,43.13,43.08,43.09,22300.0,30.106,30.1269,30.092,30.099,22300.0
2015-05-26 14:45:00,43.08,43.1,43.05,43.07,32100.0,30.092,30.106,30.071,30.085,32100.0
2015-05-26 14:50:00,43.07,43.08,43.04,43.06,28400.0,30.085,30.092,30.0641,30.078,28400.0
2015-05-26 14:55:00,43.07,43.09,43.02,43.02,19400.0,30.085,30.099,30.0501,30.0501,19400.0
2015-05-26 15:00:00,43.02,43.06,43.01,43.05,20200.0,30.0501,30.078,30.0431,30.071,20200.0
2015-05-26 15:05:00,43.04,43.05,42.99,43.03,62800.0,30.0641,30.071,30.0291,30.0571,62800.0
2015-05-26 15:10:00,43.03,43.08,43.02,43.08,20800.0,30.0571,30.092,30.0501,30.092,20800.0
2015-05-26 15:15:00,43.07,43.11,43.06,43.06,51400.0,30.085,30.113,30.078,30.078,51400.0
2015-05-26 15:20:00,43.06,43.07,43.03,43.03,68600.0,30.078,30.085,30.0571,30.0571,68600.0
2015-05-26 15:25:00,43.04,43.07,43.02,43.06,55100.0,30.0641,30.085,30.0501,30.078,55100.0
2015-05-26 15:30:00,43.07,43.15,43.05,43.15,55900.0,30.085,30.1409,30.071,30.1409,55900.0
2015-05-26 15:35:00,43.16,43.18,43.09,43.11,46900.0,30.1479,30.1619,30.099,30.113,46900.0
2015-05-26 15:40:00,43.11,43.13,43.09,43.13,70500.0,30.113,30.1269,30.099,30.1269,70500.0
2015-05-26 15:45:00,43.13,43.13,43.09,43.09,78400.0,30.1269,30.1269,30.099,30.099,78400.0
2015-05-26 15:50:00,43.09,43.15,43.09,43.15,61100.0,30.099,30.1409,30.099,30.1409,61100.0
2015-05-26 15:55:00,43.15,43.17,43.12,43.12,171500.0,30.1409,30.1549,30.1199,30.1199,171500.0
2015-05-27 09:30:00,43.3,43.39,43.14,43.2,39400.0,30.2457,30.3085,30.1339,30.1758,39400.0
2015-05-27 09:35:00,43.22,43.32,43.15,43.17,75400.0,30.1898,30.2596,30.1409,30.1549,75400.0
2015-05-27 09:40:00,43.19,43.21,43.14,43.17,18400.0,30.1688,30.1828,30.1339,30.1549,18400.0
2015-05-27 09:45:00,43.16,43.18,43.07,43.11,33800.0,30.1479,30.1619,30.085,30.113,33800.0
2015-05-27 09:50:00,43.1,43.14,43.05,43.09,35000.0,30.106,30.1339,30.071,30.099,35000.0
2015-05-27 09:55:00,43.09,43.22,43.09,43.13,43500.0,30.099,30.1898,30.099,30.1269,43500.0
2015-05-27 10:00:00,43.12,43.23,43.09,43.1,35100.0,30.1199,30.1968,30.099,30.106,35100.0
2015-05-27 10:05:00,43.1,43.14,43.05,43.09,29300.0,30.106,30.1339,30.071,30.099,29300.0
2015-05-27 10:10:00,43.11,43.22,43.11,43.22,24700.0,30.113,30.1898,30.113,30.1898,24700.0
2015-05-27 10:15:00,43.22,43.22,43.14,43.17,20500.0,30.1898,30.1898,30.1339,30.1549,20500.0
2015-05-27 10:20:00,43.17,43.2,43.14,43.18,29000.0,30.1549,30.1758,30.1339,30.1619,29000.0
2015-05-27 10:25:00,43.18,43.19,43.1,43.13,30700.0,30.1619,30.1688,30.106,30.1269,30700.0
2015-05-27 10:30:00,43.12,43.23,43.12,43.2,29700.0,30.1199,30.1968,30.1199,30.1758,29700.0
2015-05-27 10:35:00,43.2,43.2,43.12,43.14,30800.0,30.1758,30.1758,30.1199,30.1339,30800.0
2015-05-27 10:40:00,43.13,43.17,43.13,43.17,31600.0,30.1269,30.1549,30.1269,30.1549,31600.0
2015-05-27 10:45:00,43.18,43.22,43.17,43.18,34700.0,30.1619,30.1898,30.1549,30.1619,34700.0
2015-05-27 10:50:00,43.18,43.23,43.18,43.22,34300.0,30.1619,30.1968,30.1619,30.1898,34300.0
2015-05-27 10:55:00,43.23,43.25,43.16,43.16,29200.0,30.1968,30.2107,30.1479,30.1479,29200.0
2015-05-27 11:00:00,43.16,43.19,43.12,43.13,40200.0,30.1479,30.1688,30.1199,30.1269,40200.0
2015-05-27 11:05:00,43.12,43.18,43.11,43.15,33700.0,30.1199,30.1619,30.113,30.1409,33700.0
2015-05-27 11:10:00,43.15,43.15,43.13,43.14,16400.0,30.1409,30.1409,30.1269,30.1339,16400.0
2015-05-27 11:15:00,43.14,43.21,43.13,43.21,35900.0,30.1339,30.1828,30.1269,30.1828,35900.0
2015-05-27 11:20:00,43.21,43.29,43.19,43.29,35300.0,30.1828,30.2387,30.1688,30.2387,35300.0
2015-05-27 11:25:00,43.28,43.31,43.24,43.27,41400.0,30.2317,30.2527,30.2038,30.2247,41400.0
2015-05-27 11:30:00,43.28,43.31,43.28,43.29,21400.0,30.2317,30.2527,30.2317,30.2387,21400.0
2015-05-27 11:35:00,43.29,43.32,43.27,43.28,22700.0,30.2387,30.2596,30.2247,30.2317,22700.0
2015-05-27 11:40:00,43.28,43.29,43.24,43.24,40200.0,30.2317,30.2387,30.2038,30.2038,40200.0
2015-05-27 11:45:00,43.24,43.25,43.18,43.18,28800.0,30.2038,30.2107,30.1619,30.1619,28800.0
2015-05-27 11:50:00,43.18,43.19,43.15,43.16,16300.0,30.1619,30.1688,30.1409,30.1479,16300.0
2015-05-27 11:55:00,43.15,43.2,43.15,43.2,48100.0,30.1409,30.1758,30.1409,30.1758,48100.0
2015-05-27 12:00:00,43.2,43.26,43.19,43.24,31500.0,30.1758,30.2177,30.1688,30.2038,31500.0
2015-05-27 12:05:00,43.25,43.25,43.22,43.24,25100.0,30.2107,30.2107,30.1898,30.2038,25100.0
2015-05-27 12:10:00,43.24,43.25,43.22,43.23,19100.0,30.2038,30.2107,30.1898,30.1968,19100.0
2015-05-27 12:15:00,43.22,43.24,43.21,43.23,36900.0,30.1898,30.2038,30.1828,30.1968,36900.0
2015-05-27 12:20:00,43.23,43.23,43.18,43.19,45800.0,30.1968,30.1968,30.1619,30.1688,45800.0
2015-05-27 12:25:00,43.19,43.19,43.17,43.17,5000.0,30.1688,30.1688,30.1549,30.1549,5000.0
2015-05-27 12:30:00,43.18,43.18,43.15,43.15,11000.0,30.1619,30.1619,30.1409,30.1409,11000.0
2015-05-27 12:35:00,43.15,43.16,43.08,43.09,36200.0,30.1409,30.1479,30.092,30.099,36200.0
2015-05-27 12:40:00,43.09,43.12,43.08,43.12,28500.0,30.099,30.1199,30.092,30.1199,28500.0
2015-05-27 12:45:00,43.13,43.14,43.11,43.12,15200.0,30.1269,30.1339,30.113,30.1199,15200.0
2015-05-27 12:50:00,43.12,43.13,43.11,43.13,14900.0,30.1199,30.1269,30.113,30.1269,14900.0
2015-05-27 12:55:00,43.12,43.18,43.12,43.18,18500.0,30.1199,30.1619,30.1199,30.1619,18500.0
2015-05-27 13:00:00,43.19,43.25,43.18,43.25,16800.0,30.1688,30.2107,30.1619,30.2107,16800.0
2015-05-27 13:05:00,43.26,43.27,43.23,43.23,15100.0,30.2177,30.2247,30.1968,30.1968,15100.0
2015-05-27 13:10:00,43.23,43.24,43.18,43.18,32100.0,30.1968,30.2038,30.1619,30.1619,32100.0
2015-05-27 13:15:00,43.19,43.2,43.18,43.19,27600.0,30.1688,30.1758,30.1619,30.1688,27600.0
2015-05-27 13:20:00,43.2,43.24,43.19,43.24,25500.0,30.1758,30.2038,30.1688,30.2038,25500.0
2015-05-27 13:25:00,43.24,43.25,43.24,43.25,2700.0,30.2038,30.2107,30.2038,30.2107,2700.0
2015-05-27 13:30:00,43.25,43.25,43.19,43.2,116100.0,30.2107,30.2107,30.1688,30.1758,116100.0
2015-05-27 13:35:00,43.2,43.2,43.11,43.11,18500.0,30.1758,30.1758,30.113,30.113,18500.0
2015-05-27 13:40:00,43.11,43.13,43.07,43.07,26000.0,30.113,30.1269,30.085,30.085,26000.0
2015-05-27 13:45:00,43.08,43.09,43.06,43.07,28300.0,30.092,30.099,30.078,30.085,28300.0
2015-05-27 13:50:00,43.08,43.15,43.08,43.15,23900.0,30.092,30.1409,30.092,30.1409,23900.0
2015-05-27 13:55:00,43.15,43.17,43.15,43.15,19700.0,30.1409,30.1549,30.1409,30.1409,19700.0
2015-05-27 14:00:00,43.15,43.15,43.11,43.13,32500.0,30.1409,30.1409,30.113,30.1269,32500.0
2015-05-27 14:05:00,43.14,43.18,43.13,43.13,33100.0,30.1339,30.1619,30.1269,30.1269,33100.0
2015-05-27 14:10:00,43.13,43.15,43.1,43.1,24900.0,30.1269,30.1409,30.106,30.106,24900.0
2015-05-27 14:15:00,43.11,43.11,43.07,43.11,28700.0,30.113,30.113,30.085,30.113,28700.0
2015-05-27 14:20:00,43.11,43.15,43.1,43.11,40100.0,30.113,30.1409,30.106,30.113,40100.0
2015-05-27 14:25:00,43.11,43.14,43.11,43.14,21000.0,30.113,30.1339,30.113,30.1339,21000.0
2015-05-27 14:30:00,43.14,43.18,43.13,43.14,49900.0,30.1339,30.1619,30.1269,30.1339,49900.0
2015-05-27 14:35:00,43.13,43.18,43.12,43.17,28700.0,30.1269,30.1619,30.1199,30.1549,28700.0
2015-05-27 14:40:00,43.18,43.2,43.17,43.17,17600.0,30.1619,30.1758,30.1549,30.1549,17600.0
2015-05-27 14:45:00,43.18,43.18,43.16,43.18,26300.0,30.1619,30.1619,30.1479,30.1619,26300.0
2015-05-27 14:50:00,43.18,43.19,43.17,43.18,24700.0,30.1619,30.1688,30.1549,30.1619,24700.0
2015-05-27 14:55:00,43.19,43.2,43.16,43.16,19600.0,30.1688,30.1758,30.1479,30.1479,19600.0
2015-05-27 15:00:00,43.15,43.16,43.12,43.13,31600.0,30.1409,30.1479,30.1199,30.1269,31600.0
2015-05-27 15:05:00,43.12,43.16,43.12,43.14,32300.0,30.1199,30.1479,30.1199,30.1339,32300.0
2015-05-27 15:10:00,43.14,43.14,43.11,43.12,25500.0,30.1339,30.1339,30.113,30.1199,25500.0
2015-05-27 15:15:00,43.12,43.15,43.11,43.15,33900.0,30.1199,30.1409,30.113,30.1409,33900.0
2015-05-27 15:20:00,43.14,43.15,43.13,43.14,47900.0,30.1339,30.1409,30.1269,30.1339,47900.0
2015-05-27 15:25:00,43.14,43.14,43.12,43.13,52500.0,30.1339,30.1339,30.1199,30.1269,52500.0
2015-05-27 15:30:00,43.12,43.13,43.1,43.11,55100.0,30.1199,30.1269,30.106,30.113,55100.0
2015-05-27 15:35:00,43.11,43.24,43.1,43.24,58700.0,30.113,30.2038,30.106,30.2038,58700.0
2015-05-27 15:40:00,43.24,43.25,43.22,43.22,98000.0,30.2038,30.2107,30.1898,30.1898,98000.0
2015-05-27 15:45:00,43.23,43.28,43.22,43.26,194700.0,30.1968,30.2317,30.1898,30.2177,194700.0
2015-05-27 15:50:00,43.27,43.27,43.24,43.24,137000.0,30.2247,30.2247,30.2038,30.2038,137000.0
2015-05-27 15:55:00,43.24,43.26,43.24,43.24,277100.0,30.2038,30.2177,30.2038,30.2038,277100.0
2015-05-28 09:30:00,43.16,43.38,43.16,43.18,46700.0,30.1479,30.3016,30.1479,30.1619,46700.0
2015-05-28 09:35:00,43.17,43.31,43.16,43.16,11100.0,30.1549,30.2527,30.1479,30.1479,11100.0
2015-05-28 09:40:00,43.17,43.34,43.17,43.28,9200.0,30.1549,30.2736,30.1549,30.2317,9200.0
2015-05-28 09:45:00,43.29,43.33,43.27,43.3,45000.0,30.2387,30.2666,30.2247,30.2457,45000.0
2015-05-28 09:50:00,43.28,43.34,43.24,43.27,53100.0,30.2317,30.2736,30.2038,30.2247,53100.0
2015-05-28 09:55:00,43.28,43.29,43.15,43.17,30600.0,30.2317,30.2387,30.1409,30.1549,30600.0
2015-05-28 10:00:00,43.16,43.18,43.07,43.1,90900.0,30.1479,30.1619,30.085,30.106,90900.0
2015-05-28 10:05:00,43.1,43.11,43.03,43.06,55900.0,30.106,30.113,30.0571,30.078,55900.0
2015-05-28 10:10:00,43.05,43.09,43.02,43.02,35800.0,30.071,30.099,30.0501,30.0501,35800.0
2015-05-28 10:15:00,43.02,43.05,43.0,43.01,42600.0,30.0501,30.071,30.0361,30.0431,42600.0
2015-05-28 10:20:00,43.01,43.01,42.96,42.98,40700.0,30.0431,30.0431,30.0082,30.0221,40700.0
2015-05-28 10:25:00,42.97,42.97,42.87,42.9,58700.0,30.0152,30.0152,29.9453,29.9663,58700.0
2015-05-28 10:30:00,42.9,42.92,42.86,42.88,42200.0,29.9663,29.9802,29.9383,29.9523,42200.0
2015-05-28 10:35:00,42.87,42.89,42.82,42.89,24700.0,29.9453,29.9593,29.9104,29.9593,24700.0
2015-05-28 10:40:00,42.89,42.91,42.86,42.91,62800.0,29.9593,29.9733,29.9383,29.9733,62800.0
2015-05-28 10:45:00,42.91,42.93,42.89,42.91,32400.0,29.9733,29.9872,29.9593,29.9733,32400.0
2015-05-28 10:50:00,42.91,42.96,42.88,42.96,21200.0,29.9733,30.0082,29.9523,30.0082,21200.0
2015-05-28 10:55:00,42.97,42.99,42.86,42.86,16500.0,30.0152,30.0291,29.9383,29.9383,16500.0
2015-05-28 11:00:00,42.87,42.97,42.87,42.93,17600.0,29.9453,30.0152,29.9453,29.9872,17600.0
2015-05-28 11:05:00,42.89,42.98,42.89,42.96,14400.0,29.9593,30.0221,29.9593,30.0082,14400.0
2015-05-28 11:10:00,42.96,43.08,42.95,43.07,51400.0,30.0082,30.092,30.0012,30.085,51400.0
2015-05-28 11:15:00,43.08,43.11,43.06,43.07,22700.0,30.092,30.113,30.078,30.085,22700.0
2015-05-28 11:20:00,43.08,43.12,43.06,43.1,32900.0,30.092,30.1199,30.078,30.106,32900.0
2015-05-28 11:25:00,43.11,43.12,43.05,43.07,25100.0,30.113,30.1199,30.071,30.085,25100.0
2015-05-28 11:30:00,43.07,43.12,43.03,43.03,38000.0,30.085,30.1199,30.0571,30.0571,38000.0
2015-05-28 11:35:00,43.03,43.06,43.02,43.06,17800.0,30.0571,30.078,30.0501,30.078,17800.0
2015-05-28 11:40:00,43.05,43.11,43.04,43.11,12800.0,30.071,30.113,30.0641,30.113,12800.0
2015-05-28 11:45:00,43.11,43.11,43.0,43.02,26900.0,30.113,30.113,30.0361,30.0501,26900.0
2015-05-28 11:50:00,43.02,43.02,42.95,42.95,17400.0,30.0501,30.0501,30.0012,30.0012,17400.0
2015-05-28 11:55:00,42.96,42.97,42.9,42.96,20800.0,30.0082,30.0152,29.9663,30.0082,20800.0
2015-05-28 12:00:00,42.97,42.98,42.92,42.98,12000.0,30.0152,30.0221,29.9802,30.0221,12000.0
2015-05-28 12:05:00,42.97,42.98,42.93,42.93,10100.0,30.0152,30.0221,29.9872,29.9872,10100.0
2015-05-28 12:10:00,42.92,42.96,42.92,42.94,13100.0,29.9802,30.0082,29.9802,29.9942,13100.0
2015-05-28 12:15:00,42.93,42.97,42.93,42.95,11200.0,29.9872,30.0152,29.9872,30.0012,11200.0
2015-05-28 12:20:00,42.95,42.98,42.94,42.96,16800.0,30.0012,30.0221,29.9942,30.0082,16800.0
2015-05-28 12:25:00,42.97,42.98,42.93,42.98,11400.0,30.0152,30.0221,29.9872,30.0221,11400.0
2015-05-28 12:30:00,42.98,43.0,42.93,42.93,16500.0,30.0221,30.0361,29.9872,29.9872,16500.0
2015-05-28 12:35:00,42.94,42.96,42.92,42.93,20600.0,29.9942,30.0082,29.9802,29.9872,20600.0
2015-05-28 12:40:00,42.93,42.95,42.91,42.94,24600.0,29.9872,30.0012,29.9733,29.9942,24600.0
2015-05-28 12:45:00,42.94,42.99,42.94,42.98,12200.0,29.9942,30.0291,29.9942,30.0221,12200.0
2015-05-28 12:50:00,43.0,43.0,42.93,42.94,20000.0,30.0361,30.0361,29.9872,29.9942,20000.0
2015-05-28 12:55:00,42.95,42.96,42.93,42.95,16700.0,30.0012,30.0082,29.9872,30.0012,16700.0
2015-05-28 13:00:00,42.94,43.01,42.94,43.01,9400.0,29.9942,30.0431,29.9942,30.0431,9400.0
2015-05-28 13:05:00,43.02,43.05,43.02,43.03,8600.0,30.0501,30.071,30.0501,30.0571,8600.0
2015-05-28 13:10:00,43.03,43.04,43.0,43.01,20500.0,30.0571,30.0641,30.0361,30.0431,20500.0
2015-05-28 13:15:00,43.01,43.05,42.99,42.99,28100.0,30.0431,30.071,30.0291,30.0291,28100.0
2015-05-28 13:20:00,42.99,43.0,42.93,42.94,13500.0,30.0291,30.0361,29.9872,29.9942,13500.0
2015-05-28 13:25:00,42.95,42.96,42.91,42.91,28500.0,30.0012,30.0082,29.9733,29.9733,28500.0
2015-05-28 13:30:00,42.91,42.93,42.87,42.87,55300.0,29.9733,29.9872,29.9453,29.9453,55300.0
2015-05-28 13:35:00,42.87,42.89,42.86,42.86,58500.0,29.9453,29.9593,29.9383,29.9383,58500.0
2015-05-28 13:40:00,42.86,42.92,42.86,42.92,43800.0,29.9383,29.9802,29.9383,29.9802,43800.0
2015-05-28 13:45:00,42.92,42.96,42.92,42.94,14100.0,29.9802,30.0082,29.9802,29.9942,14100.0
2015-05-28 13:50:00,42.95,42.97,42.92,42.95,58400.0,30.0012,30.0152,29.9802,30.0012,58400.0
2015-05-28 13:55:00,42.96,42.99,42.95,42.95,24100.0,30.0082,30.0291,30.0012,30.0012,24100.0
2015-05-28 14:00:00,42.94,42.96,42.87,42.87,28800.0,29.9942,30.0082,29.9453,29.9453,28800.0
2015-05-28 14:05:00,42.87,42.92,42.87,42.89,16300.0,29.9453,29.9802,29.9453,29.9593,16300.0
2015-05-28 14:10:00,42.9,42.99,42.9,42.98,22100.0,29.9663,30.0291,29.9663,30.0221,22100.0
2015-05-28 14:15:00,42.98,43.0,42.98,43.0,17100.0,30.0221,30.0361,30.0221,30.0361,17100.0
2015-05-28 14:20:00,43.0,43.06,42.99,43.05,36900.0,30.0361,30.078,30.0291,30.071,36900.0
2015-05-28 14:25:00,43.05,43.09,43.05,43.09,23100.0,30.071,30.099,30.071,30.099,23100.0
2015-05-28 14:30:00,43.09,43.09,43.0,43.02,19000.0,30.099,30.099,30.0361,30.0501,19000.0
2015-05-28 14:35:00,43.02,43.07,43.01,43.05,12300.0,30.0501,30.085,30.0431,30.071,12300.0
2015-05-28 14:40:00,43.04,43.05,43.01,43.03,15500.0,30.0641,30.071,30.0431,30.0571,15500.0
2015-05-28 14:45:00,43.04,43.04,43.0,43.0,27300.0,30.0641,30.0641,30.0361,30.0361,27300.0
2015-05-28 14:50:00,43.0,43.01,42.99,43.0,23400.0,30.0361,30.0431,30.0291,30.0361,23400.0
2015-05-28 14:55:00,43.0,43.03,43.0,43.03,29000.0,30.0361,30.0571,30.0361,30.0571,29000.0
2015-05-28 15:00:00,43.02,43.02,42.99,42.99,53800.0,30.0501,30.0501,30.0291,30.0291,53800.0
2015-05-28 15:05:00,42.99,43.05,42.99,43.01,29600.0,30.0291,30.071,30.0291,30.0431,29600.0
2015-05-28 15:10:00,43.02,43.04,43.0,43.01,72100.0,30.0501,30.0641,30.0361,30.0431,72100.0
2015-05-28 15:15:00,43.01,43.05,43.01,43.02,55600.0,30.0431,30.071,30.0431,30.0501,55600.0
2015-05-28 15:20:00,43.02,43.03,42.96,42.99,34300.0,30.0501,30.0571,30.0082,30.0291,34300.0
2015-05-28 15:25:00,43.0,43.0,42.95,42.99,32700.0,30.0361,30.0361,30.0012,30.0291,32700.0
2015-05-28 15:30:00,42.99,43.01,42.96,43.0,30100.0,30.0291,30.0431,30.0082,30.0361,30100.0
2015-05-28 15:35:00,43.0,43.01,42.94,42.94,68300.0,30.0361,30.0431,29.9942,29.9942,68300.0
2015-05-28 15:40:00,42.94,42.99,42.94,42.98,47100.0,29.9942,30.0291,29.9942,30.0221,47100.0
2015-05-28 15:45:00,42.99,43.0,42.94,42.97,132200.0,30.0291,30.0361,29.9942,30.0152,132200.0
2015-05-28 15:50:00,42.97,43.01,42.96,43.0,77900.0,30.0152,30.0431,30.0082,30.0361,77900.0
2015-05-28 15:55:00,43.0,43.07,43.0,43.05,214000.0,30.0361,30.085,30.0361,30.071,214000.0
2015-05-29 09:30:00,43.06,43.13,42.86,42.92,32000.0,30.078,30.1269,29.9383,29.9802,32000.0
2015-05-29 09:35:00,42.93,43.14,42.93,42.97,25500.0,29.9872,30.1339,29.9872,30.0152,25500.0
2015-05-29 09:40:00,43.0,43.11,42.95,43.04,62700.0,30.0361,30.113,30.0012,30.0641,62700.0
2015-05-29 09:45:00,43.05,43.06,42.95,43.0,38700.0,30.071,30.078,30.0012,30.0361,38700.0
2015-05-29 09:50:00,43.01,43.02,42.93,42.98,34700.0,30.0431,30.0501,29.9872,30.0221,34700.0
2015-05-29 09:55:00,42.99,43.04,42.98,42.98,23000.0,30.0291,30.0641,30.0221,30.0221,23000.0
2015-05-29 10:00:00,42.98,43.06,42.97,43.06,31400.0,30.0221,30.078,30.0152,30.078,31400.0
2015-05-29 10:05:00,43.05,43.05,42.96,42.97,97400.0,30.071,30.071,30.0082,30.0152,97400.0
2015-05-29 10:10:00,42.96,43.0,42.93,42.98,52800.0,30.0082,30.0361,29.9872,30.0221,52800.0
2015-05-29 10:15:00,42.98,43.01,42.93,43.0,50800.0,30.0221,30.0431,29.9872,30.0361,50800.0
2015-05-29 10:20:00,43.0,43.02,42.93,42.97,37300.0,30.0361,30.0501,29.9872,30.0152,37300.0
2015-05-29 10:25:00,42.96,43.01,42.92,42.92,27700.0,30.0082,30.0431,29.9802,29.9802,27700.0
2015-05-29 10:30:00,42.93,42.97,42.91,42.96,22500.0,29.9872,30.0152,29.9733,30.0082,22500.0
2015-05-29 10:35:00,42.96,43.01,42.94,42.99,31200.0,30.0082,30.0431,29.9942,30.0291,31200.0
2015-05-29 10:40:00,42.98,42.99,42.85,42.85,47300.0,30.0221,30.0291,29.9313,29.9313,47300.0
2015-05-29 10:45:00,42.84,42.84,42.7,42.7,64800.0,29.9244,29.9244,29.8266,29.8266,64800.0
2015-05-29 10:50:00,42.7,42.7,42.61,42.63,49100.0,29.8266,29.8266,29.7637,29.7777,49100.0
2015-05-29 10:55:00,42.63,42.63,42.51,42.53,99700.0,29.7777,29.7777,29.6938,29.7078,99700.0
2015-05-29 11:00:00,42.54,42.58,42.5,42.54,76600.0,29.7148,29.7427,29.6869,29.7148,76600.0
2015-05-29 11:05:00,42.54,42.6,42.51,42.6,38000.0,29.7148,29.7567,29.6938,29.7567,38000.0
2015-05-29 11:10:00,42.6,42.65,42.59,42.65,29800.0,29.7567,29.7916,29.7497,29.7916,29800.0
2015-05-29 11:15:00,42.66,42.78,42.66,42.74,42100.0,29.7986,29.8824,29.7986,29.8545,42100.0
2015-05-29 11:20:00,42.74,42.77,42.72,42.73,50000.0,29.8545,29.8755,29.8405,29.8475,50000.0
2015-05-29 11:25:00,42.73,42.75,42.69,42.71,42700.0,29.8475,29.8615,29.8196,29.8336,42700.0
2015-05-29 11:30:00,42.72,42.75,42.69,42.73,22900.0,29.8405,29.8615,29.8196,29.8475,22900.0
2015-05-29 11:35:00,42.74,42.74,42.62,42.66,40600.0,29.8545,29.8545,29.7707,29.7986,40600.0
2015-05-29 11:40:00,42.66,42.75,42.65,42.74,57700.0,29.7986,29.8615,29.7916,29.8545,57700.0
2015-05-29 11:45:00,42.75,42.78,42.73,42.76,34100.0,29.8615,29.8824,29.8475,29.8685,34100.0
2015-05-29 11:50:00,42.77,42.82,42.75,42.82,24500.0,29.8755,29.9104,29.8615,29.9104,24500.0
2015-05-29 11:55:00,42.82,42.82,42.75,42.75,38600.0,29.9104,29.9104,29.8615,29.8615,38600.0
2015-05-29 12:00:00,42.74,42.78,42.74,42.76,32100.0,29.8545,29.8824,29.8545,29.8685,32100.0
2015-05-29 12:05:00,42.76,42.78,42.74,42.77,23100.0,29.8685,29.8824,29.8545,29.8755,23100.0
2015-05-29 12:10:00,42.78,42.82,42.72,42.72,21900.0,29.8824,29.9104,29.8405,29.8405,21900.0
2015-05-29 12:15:00,42.73,42.77,42.73,42.76,22500.0,29.8475,29.8755,29.8475,29.8685,22500.0
2015-05-29 12:20:00,42.76,42.77,42.72,42.74,26600.0,29.8685,29.8755,29.8405,29.8545,26600.0
2015-05-29 12:25:00,42.75,42.78,42.74,42.77,55000.0,29.8615,29.8824,29.8545,29.8755,55000.0
2015-05-29 12:30:00,42.77,42.84,42.75,42.81,57800.0,29.8755,29.9244,29.8615,29.9034,57800.0
2015-05-29 12:35:00,42.81,42.86,42.8,42.84,43300.0,29.9034,29.9383,29.8964,29.9244,43300.0
2015-05-29 12:40:00,42.85,42.85,42.8,42.82,27300.0,29.9313,29.9313,29.8964,29.9104,27300.0
2015-05-29 12:45:00,42.81,42.85,42.8,42.8,25500.0,29.9034,29.9313,29.8964,29.8964,25500.0
2015-05-29 12:50:00,42.8,42.8,42.72,42.72,20100.0,29.8964,29.8964,29.8405,29.8405,20100.0
2015-05-29 12:55:00,42.73,42.8,42.72,42.75,39900.0,29.8475,29.8964,29.8405,29.8615,39900.0
2015-05-29 13:00:00,42.74,42.75,42.72,42.73,35200.0,29.8545,29.8615,29.8405,29.8475,35200.0
2015-05-29 13:05:00,42.73,42.73,42.68,42.69,46500.0,29.8475,29.8475,29.8126,29.8196,46500.0
2015-05-29 13:10:00,42.69,42.7,42.66,42.67,46700.0,29.8196,29.8266,29.7986,29.8056,46700.0
2015-05-29 13:15:00,42.67,42.68,42.64,42.66,43100.0,29.8056,29.8126,29.7847,29.7986,43100.0
2015-05-29 13:20:00,42.67,42.75,42.66,42.72,34700.0,29.8056,29.8615,29.7986,29.8405,34700.0
2015-05-29 13:25:00,42.73,42.75,42.66,42.67,49400.0,29.8475,29.8615,29.7986,29.8056,49400.0
2015-05-29 13:30:00,42.67,42.7,42.64,42.65,45600.0,29.8056,29.8266,29.7847,29.7916,45600.0
2015-05-29 13:35:00,42.65,42.66,42.6,42.6,44400.0,29.7916,29.7986,29.7567,29.7567,44400.0
2015-05-29 13:40:00,42.61,42.61,42.55,42.61,78400.0,29.7637,29.7637,29.7218,29.7637,78400.0
2015-05-29 13:45:00,42.62,42.74,42.62,42.72,38800.0,29.7707,29.8545,29.7707,29.8405,38800.0
2015-05-29 13:50:00,42.71,42.75,42.7,42.73,49900.0,29.8336,29.8615,29.8266,29.8475,49900.0
2015-05-29 13:55:00,42.73,42.75,42.68,42.7,43900.0,29.8475,29.8615,29.8126,29.8266,43900.0
2015-05-29 14:00:00,42.7,42.72,42.68,42.7,37900.0,29.8266,29.8405,29.8126,29.8266,37900.0
2015-05-29 14:05:00,42.7,42.72,42.66,42.66,31200.0,29.8266,29.8405,29.7986,29.7986,31200.0
2015-05-29 14:10:00,42.66,42.69,42.64,42.68,43100.0,29.7986,29.8196,29.7847,29.8126,43100.0
2015-05-29 14:15:00,42.69,42.71,42.66,42.69,31300.0,29.8196,29.8336,29.7986,29.8196,31300.0
2015-05-29 14:20:00,42.69,42.72,42.63,42.63,63900.0,29.8196,29.8405,29.7777,29.7777,63900.0
2015-05-29 14:25:00,42.63,42.69,42.63,42.64,33400.0,29.7777,29.8196,29.7777,29.7847,33400.0
2015-05-29 14:30:00,42.64,42.66,42.61,42.62,42200.0,29.7847,29.7986,29.7637,29.7707,42200.0
2015-05-29 14:35:00,42.62,42.65,42.61,42.65,59200.0,29.7707,29.7916,29.7637,29.7916,59200.0
2015-05-29 14:40:00,42.65,42.65,42.59,42.62,69300.0,29.7916,29.7916,29.7497,29.7707,69300.0
2015-05-29 14:45:00,42.63,42.64,42.57,42.59,61300.0,29.7777,29.7847,29.7358,29.7497,61300.0
2015-05-29 14:50:00,42.59,42.63,42.59,42.62,59800.0,29.7497,29.7777,29.7497,29.7707,59800.0
2015-05-29 14:55:00,42.63,42.64,42.57,42.59,121100.0,29.7777,29.7847,29.7358,29.7497,121100.0
2015-05-29 15:00:00,42.59,42.66,42.57,42.62,90500.0,29.7497,29.7986,29.7358,29.7707,90500.0
2015-05-29 15:05:00,42.62,42.73,42.59,42.71,185200.0,29.7707,29.8475,29.7497,29.8336,185200.0
2015-05-29 15:10:00,42.71,42.8,42.7,42.77,55500.0,29.8336,29.8964,29.8266,29.8755,55500.0
2015-05-29 15:15:00,42.77,42.77,42.71,42.72,55500.0,29.8755,29.8755,29.8336,29.8405,55500.0
2015-05-29 15:20:00,42.73,42.76,42.68,42.71,64800.0,29.8475,29.8685,29.8126,29.8336,64800.0
2015-05-29 15:25:00,42.72,42.81,42.7,42.78,99900.0,29.8405,29.9034,29.8266,29.8824,99900.0
2015-05-29 15:30:00,42.78,42.8,42.72,42.73,98100.0,29.8824,29.8964,29.8405,29.8475,98100.0
2015-05-29 15:35:00,42.73,42.76,42.71,42.73,72400.0,29.8475,29.8685,29.8336,29.8475,72400.0
2015-05-29 15:40:00,42.73,42.78,42.71,42.72,157000.0,29.8475,29.8824,29.8336,29.8405,157000.0
2015-05-29 15:45:00,42.72,42.72,42.61,42.61,155400.0,29.8405,29.8405,29.7637,29.7637,155400.0
2015-05-29 15:50:00,42.61,42.66,42.61,42.66,124700.0,29.7637,29.7986,29.7637,29.7986,124700.0
2015-05-29 15:55:00,42.65,42.68,42.63,42.63,295100.0,29.7916,29.8126,29.7777,29.7777,295100.0
2015-06-01 09:30:00,42.77,42.85,42.56,42.56,47745.0,29.8755,29.9313,29.7288,29.7288,47745.0
2015-06-01 09:35:00,42.56,42.72,42.53,42.65,24206.0,29.7288,29.8405,29.7078,29.7916,24206.0
2015-06-01 09:40:00,42.61,42.67,42.61,42.65,15061.0,29.7637,29.8056,29.7637,29.7916,15061.0
2015-06-01 09:45:00,42.66,42.67,42.55,42.62,21131.0,29.7986,29.8056,29.7218,29.7707,21131.0
2015-06-01 09:50:00,42.62,42.74,42.59,42.72,22543.0,29.7707,29.8545,29.7497,29.8405,22543.0
2015-06-01 09:55:00,42.71,42.84,42.67,42.82,23696.0,29.8336,29.9244,29.8056,29.9104,23696.0
2015-06-01 10:00:00,42.82,42.92,42.76,42.92,45927.0,29.9104,29.9802,29.8685,29.9802,45927.0
2015-06-01 10:05:00,42.93,42.94,42.83,42.88,54046.0,29.9872,29.9942,29.9174,29.9523,54046.0
2015-06-01 10:10:00,42.87,42.9,42.8,42.82,49797.0,29.9453,29.9663,29.8964,29.9104,49797.0
2015-06-01 10:15:00,42.82,42.84,42.76,42.8,41242.0,29.9104,29.9244,29.8685,29.8964,41242.0
2015-06-01 10:20:00,42.79,42.89,42.78,42.89,25433.0,29.8894,29.9593,29.8824,29.9593,25433.0
2015-06-01 10:25:00,42.9,42.98,42.89,42.92,28892.0,29.9663,30.0221,29.9593,29.9802,28892.0
2015-06-01 10:30:00,42.9,42.9,42.85,42.87,23072.0,29.9663,29.9663,29.9313,29.9453,23072.0
2015-06-01 10:35:00,42.87,42.88,42.82,42.85,22976.0,29.9453,29.9523,29.9104,29.9313,22976.0
2015-06-01 10:40:00,42.84,42.85,42.75,42.75,23560.0,29.9244,29.9313,29.8615,29.8615,23560.0
2015-06-01 10:45:00,42.75,42.9,42.75,42.89,19725.0,29.8615,29.9663,29.8615,29.9593,19725.0
2015-06-01 10:50:00,42.88,42.9,42.85,42.85,21026.0,29.9523,29.9663,29.9313,29.9313,21026.0
2015-06-01 10:55:00,42.85,42.85,42.78,42.82,42361.0,29.9313,29.9313,29.8824,29.9104,42361.0
2015-06-01 11:00:00,42.82,42.84,42.79,42.84,23433.0,29.9104,29.9244,29.8894,29.9244,23433.0
2015-06-01 11:05:00,42.84,42.85,42.75,42.75,20256.0,29.9244,29.9313,29.8615,29.8615,20256.0
2015-06-01 11:10:00,42.76,42.83,42.76,42.79,23975.0,29.8685,29.9174,29.8685,29.8894,23975.0
2015-06-01 11:15:00,42.79,42.79,42.68,42.71,28900.0,29.8894,29.8894,29.8126,29.8336,28900.0
2015-06-01 11:20:00,42.71,42.71,42.66,42.67,18254.0,29.8336,29.8336,29.7986,29.8056,18254.0
2015-06-01 11:25:00,42.66,42.67,42.62,42.63,20573.0,29.7986,29.8056,29.7707,29.7777,20573.0
2015-06-01 11:30:00,42.63,42.68,42.63,42.66,25840.0,29.7777,29.8126,29.7777,29.7986,25840.0
2015-06-01 11:35:00,42.68,42.74,42.65,42.7,17335.0,29.8126,29.8545,29.7916,29.8266,17335.0
2015-06-01 11:40:00,42.7,42.83,42.69,42.82,93625.0,29.8266,29.9174,29.8196,29.9104,93625.0
2015-06-01 11:45:00,42.83,42.85,42.8,42.83,20233.0,29.9174,29.9313,29.8964,29.9174,20233.0
2015-06-01 11:50:00,42.83,42.83,42.75,42.75,22438.0,29.9174,29.9174,29.8615,29.8615,22438.0
2015-06-01 11:55:00,42.75,42.81,42.71,42.8,37628.0,29.8615,29.9034,29.8336,29.8964,37628.0
2015-06-01 12:00:00,42.8,42.81,42.74,42.79,37135.0,29.8964,29.9034,29.8545,29.8894,37135.0
2015-06-01 12:05:00,42.78,42.83,42.77,42.8,16675.0,29.8824,29.9174,29.8755,29.8964,16675.0
2015-06-01 12:10:00,42.8,42.8,42.77,42.8,15982.0,29.8964,29.8964,29.8755,29.8964,15982.0
2015-06-01 12:15:00,42.81,42.87,42.8,42.87,23212.0,29.9034,29.9453,29.8964,29.9453,23212.0
2015-06-01 12:20:00,42.87,42.88,42.86,42.88,11995.0,29.9453,29.9523,29.9383,29.9523,11995.0
2015-06-01 12:25:00,42.88,42.93,42.87,42.93,25372.0,29.9523,29.9872,29.9453,29.9872,25372.0
2015-06-01 12:30:00,42.94,42.95,42.92,42.92,23119.0,29.9942,30.0012,29.9802,29.9802,23119.0
2015-06-01 12:35:00,42.93,43.0,42.93,42.98,13343.0,29.9872,30.0361,29.9872,30.0221,13343.0
2015-06-01 12:40:00,42.99,42.99,42.93,42.93,8950.0,30.0291,30.0291,29.9872,29.9872,8950.0
2015-06-01 12:45:00,42.93,42.94,42.9,42.91,9354.0,29.9872,29.9942,29.9663,29.9733,9354.0
2015-06-01 12:50:00,42.91,42.92,42.86,42.87,15464.0,29.9733,29.9802,29.9383,29.9453,15464.0
2015-06-01 12:55:00,42.87,42.94,42.86,42.94,8845.0,29.9453,29.9942,29.9383,29.9942,8845.0
2015-06-01 13:00:00,42.94,42.95,42.91,42.91,8407.0,29.9942,30.0012,29.9733,29.9733,8407.0
2015-06-01 13:05:00,42.91,42.98,42.91,42.96,14455.0,29.9733,30.0221,29.9733,30.0082,14455.0
2015-06-01 13:10:00,42.95,42.97,42.95,42.95,12551.0,30.0012,30.0152,30.0012,30.0012,12551.0
2015-06-01 13:15:00,42.95,42.99,42.94,42.98,22263.0,30.0012,30.0291,29.9942,30.0221,22263.0
2015-06-01 13:20:00,42.99,43.03,42.99,43.03,25852.0,30.0291,30.0571,30.0291,30.0571,25852.0
2015-06-01 13:25:00,43.02,43.03,42.99,43.01,13321.0,30.0501,30.0571,30.0291,30.0431,13321.0
2015-06-01 13:30:00,43.01,43.02,42.99,43.0,13651.0,30.0431,30.0501,30.0291,30.0361,13651.0
2015-06-01 13:35:00,43.0,43.0,42.98,42.99,14918.0,30.0361,30.0361,30.0221,30.0291,14918.0
2015-06-01 13:40:00,42.98,43.01,42.96,42.96,12740.0,30.0221,30.0431,30.0082,30.0082,12740.0
2015-06-01 13:45:00,42.96,43.02,42.96,43.02,18045.0,30.0082,30.0501,30.0082,30.0501,18045.0
2015-06-01 13:50:00,43.01,43.06,42.98,43.06,42140.0,30.0431,30.078,30.0221,30.078,42140.0
2015-06-01 13:55:00,43.05,43.07,43.03,43.05,44497.0,30.071,30.085,30.0571,30.071,44497.0
2015-06-01 14:00:00,43.05,43.09,43.05,43.09,22988.0,30.071,30.099,30.071,30.099,22988.0
2015-06-01 14:05:00,43.09,43.14,43.09,43.14,24673.0,30.099,30.1339,30.099,30.1339,24673.0
2015-06-01 14:10:00,43.13,43.14,43.09,43.09,14788.0,30.1269,30.1339,30.099,30.099,14788.0
2015-06-01 14:15:00,43.09,43.14,43.09,43.14,15606.0,30.099,30.1339,30.099,30.1339,15606.0
2015-06-01 14:20:00,43.14,43.16,43.12,43.12,28088.0,30.1339,30.1479,30.1199,30.1199,28088.0
2015-06-01 14:25:00,43.13,43.15,43.11,43.14,15770.0,30.1269,30.1409,30.113,30.1339,15770.0
2015-06-01 14:30:00,43.14,43.18,43.13,43.14,17360.0,30.1339,30.1619,30.1269,30.1339,17360.0
2015-06-01 14:35:00,43.14,43.15,43.11,43.12,10335.0,30.1339,30.1409,30.113,30.1199,10335.0
2015-06-01 14:40:00,43.11,43.16,43.1,43.15,24643.0,30.113,30.1479,30.106,30.1409,24643.0
2015-06-01 14:45:00,43.15,43.16,43.13,43.14,15610.0,30.1409,30.1479,30.1269,30.1339,15610.0
2015-06-01 14:50:00,43.13,43.15,43.1,43.13,28785.0,30.1269,30.1409,30.106,30.1269,28785.0
2015-06-01 14:55:00,43.13,43.17,43.13,43.16,15658.0,30.1269,30.1549,30.1269,30.1479,15658.0
2015-06-01 15:00:00,43.16,43.19,43.16,43.18,36206.0,30.1479,30.1688,30.1479,30.1619,36206.0
2015-06-01 15:05:00,43.18,43.21,43.18,43.2,23150.0,30.1619,30.1828,30.1619,30.1758,23150.0
2015-06-01 15:10:00,43.2,43.2,43.15,43.15,30655.0,30.1758,30.1758,30.1409,30.1409,30655.0
2015-06-01 15:15:00,43.15,43.17,43.14,43.14,21014.0,30.1409,30.1549,30.1339,30.1339,21014.0
2015-06-01 15:20:00,43.15,43.15,43.1,43.11,46421.0,30.1409,30.1409,30.106,30.113,46421.0
2015-06-01 15:25:00,43.11,43.16,43.11,43.15,35789.0,30.113,30.1479,30.113,30.1409,35789.0
2015-06-01 15:30:00,43.15,43.16,43.05,43.07,56334.0,30.1409,30.1479,30.071,30.085,56334.0
2015-06-01 15:35:00,43.07,43.07,43.03,43.05,76918.0,30.085,30.085,30.0571,30.071,76918.0
2015-06-01 15:40:00,43.04,43.05,43.02,43.02,73700.0,30.0641,30.071,30.0501,30.0501,73700.0
2015-06-01 15:45:00,43.03,43.03,42.93,42.97,117240.0,30.0571,30.0571,29.9872,30.0152,117240.0
2015-06-01 15:50:00,42.97,42.99,42.91,42.92,82020.0,30.0152,30.0291,29.9733,29.9802,82020.0
2015-06-01 15:55:00,42.92,42.94,42.87,42.9,108532.0,29.9802,29.9942,29.9453,29.9663,108532.0
2015-06-02 09:30:00,42.66,42.75,42.41,42.44,61129.0,29.7986,29.8615,29.624,29.645,61129.0
2015-06-02 09:35:00,42.42,42.49,42.31,42.35,43457.0,29.631,29.6799,29.5541,29.5821,43457.0
2015-06-02 09:40:00,42.31,42.49,42.31,42.46,36942.0,29.5541,29.6799,29.5541,29.6589,36942.0
2015-06-02 09:45:00,42.43,42.43,42.32,42.37,32061.0,29.638,29.638,29.5611,29.5961,32061.0
2015-06-02 09:50:00,42.36,42.41,42.36,42.39,21416.0,29.5891,29.624,29.5891,29.61,21416.0
2015-06-02 09:55:00,42.4,42.5,42.39,42.5,20039.0,29.617,29.6869,29.61,29.6869,20039.0
2015-06-02 10:00:00,42.48,42.5,42.37,42.5,28984.0,29.6729,29.6869,29.5961,29.6869,28984.0
2015-06-02 10:05:00,42.5,42.52,42.46,42.48,21678.0,29.6869,29.7008,29.6589,29.6729,21678.0
2015-06-02 10:10:00,42.49,42.55,42.43,42.45,24496.0,29.6799,29.7218,29.638,29.6519,24496.0
2015-06-02 10:15:00,42.45,42.48,42.42,42.43,56971.0,29.6519,29.6729,29.631,29.638,56971.0
2015-06-02 10:20:00,42.44,42.49,42.43,42.47,42816.0,29.645,29.6799,29.638,29.6659,42816.0
2015-06-02 10:25:00,42.47,42.47,42.42,42.45,46015.0,29.6659,29.6659,29.631,29.6519,46015.0
2015-06-02 10:30:00,42.45,42.47,42.38,42.4,68800.0,29.6519,29.6659,29.603,29.617,68800.0
2015-06-02 10:35:00,42.4,42.48,42.32,42.34,25588.0,29.617,29.6729,29.5611,29.5751,25588.0
2015-06-02 10:40:00,42.33,42.33,42.2,42.2,26126.0,29.5681,29.5681,29.4773,29.4773,26126.0
2015-06-02 10:45:00,42.2,42.21,42.1,42.11,22295.0,29.4773,29.4843,29.4075,29.4144,22295.0
2015-06-02 10:50:00,42.11,42.14,42.04,42.12,83334.0,29.4144,29.4354,29.3655,29.4214,83334.0
2015-06-02 10:55:00,42.12,42.16,42.08,42.11,57287.0,29.4214,29.4494,29.3935,29.4144,57287.0
2015-06-02 11:00:00,42.1,42.15,42.07,42.09,17034.0,29.4075,29.4424,29.3865,29.4005,17034.0
2015-06-02 11:05:00,42.08,42.18,42.07,42.18,14762.0,29.3935,29.4633,29.3865,29.4633,14762.0
2015-06-02 11:10:00,42.18,42.2,42.13,42.18,19528.0,29.4633,29.4773,29.4284,29.4633,19528.0
2015-06-02 11:15:00,42.19,42.2,42.13,42.14,15064.0,29.4703,29.4773,29.4284,29.4354,15064.0
2015-06-02 11:20:00,42.14,42.15,42.11,42.11,11176.0,29.4354,29.4424,29.4144,29.4144,11176.0
2015-06-02 11:25:00,42.11,42.12,42.06,42.09,23017.0,29.4144,29.4214,29.3795,29.4005,23017.0
2015-06-02 11:30:00,42.09,42.22,42.09,42.2,79039.0,29.4005,29.4913,29.4005,29.4773,79039.0
2015-06-02 11:35:00,42.19,42.24,42.19,42.21,20841.0,29.4703,29.5052,29.4703,29.4843,20841.0
2015-06-02 11:40:00,42.21,42.24,42.18,42.2,29880.0,29.4843,29.5052,29.4633,29.4773,29880.0
2015-06-02 11:45:00,42.2,42.21,42.16,42.17,15601.0,29.4773,29.4843,29.4494,29.4564,15601.0
2015-06-02 11:50:00,42.17,42.19,42.13,42.19,10220.0,29.4564,29.4703,29.4284,29.4703,10220.0
2015-06-02 11:55:00,42.19,42.21,42.15,42.15,14226.0,29.4703,29.4843,29.4424,29.4424,14226.0
2015-06-02 12:00:00,42.14,42.2,42.11,42.18,19955.0,29.4354,29.4773,29.4144,29.4633,19955.0
2015-06-02 12:05:00,42.18,42.27,42.18,42.22,12647.0,29.4633,29.5262,29.4633,29.4913,12647.0
2015-06-02 12:10:00,42.23,42.25,42.18,42.18,8171.0,29.4983,29.5122,29.4633,29.4633,8171.0
2015-06-02 12:15:00,42.18,42.2,42.11,42.13,13366.0,29.4633,29.4773,29.4144,29.4284,13366.0
2015-06-02 12:20:00,42.13,42.15,42.11,42.12,14690.0,29.4284,29.4424,29.4144,29.4214,14690.0
2015-06-02 12:25:00,42.13,42.16,42.11,42.15,10608.0,29.4284,29.4494,29.4144,29.4424,10608.0
2015-06-02 12:30:00,42.15,42.23,42.14,42.21,14915.0,29.4424,29.4983,29.4354,29.4843,14915.0
2015-06-02 12:35:00,42.2,42.25,42.2,42.23,10292.0,29.4773,29.5122,29.4773,29.4983,10292.0
2015-06-02 12:40:00,42.24,42.26,42.21,42.24,44198.0,29.5052,29.5192,29.4843,29.5052,44198.0
2015-06-02 12:45:00,42.25,42.28,42.24,42.27,10784.0,29.5122,29.5332,29.5052,29.5262,10784.0
2015-06-02 12:50:00,42.27,42.31,42.27,42.27,33442.0,29.5262,29.5541,29.5262,29.5262,33442.0
2015-06-02 12:55:00,42.26,42.31,42.23,42.25,13617.0,29.5192,29.5541,29.4983,29.5122,13617.0
2015-06-02 13:00:00,42.25,42.28,42.24,42.25,19561.0,29.5122,29.5332,29.5052,29.5122,19561.0
2015-06-02 13:05:00,42.26,42.26,42.21,42.21,15641.0,29.5192,29.5192,29.4843,29.4843,15641.0
2015-06-02 13:10:00,42.22,42.23,42.2,42.22,11080.0,29.4913,29.4983,29.4773,29.4913,11080.0
2015-06-02 13:15:00,42.23,42.24,42.21,42.23,5800.0,29.4983,29.5052,29.4843,29.4983,5800.0
2015-06-02 13:20:00,42.22,42.24,42.18,42.19,22831.0,29.4913,29.5052,29.4633,29.4703,22831.0
2015-06-02 13:25:00,42.18,42.2,42.17,42.19,15731.0,29.4633,29.4773,29.4564,29.4703,15731.0
2015-06-02 13:30:00,42.19,42.21,42.16,42.16,10299.0,29.4703,29.4843,29.4494,29.4494,10299.0
2015-06-02 13:35:00,42.17,42.24,42.16,42.24,15411.0,29.4564,29.5052,29.4494,29.5052,15411.0
2015-06-02 13:40:00,42.25,42.33,42.25,42.33,9484.0,29.5122,29.5681,29.5122,29.5681,9484.0
2015-06-02 13:45:00,42.33,42.33,42.29,42.3,26100.0,29.5681,29.5681,29.5402,29.5472,26100.0
2015-06-02 13:50:00,42.29,42.32,42.26,42.3,18182.0,29.5402,29.5611,29.5192,29.5472,18182.0
2015-06-02 13:55:00,42.3,42.33,42.29,42.3,9293.0,29.5472,29.5681,29.5402,29.5472,9293.0
2015-06-02 14:00:00,42.3,42.37,42.29,42.36,25296.0,29.5472,29.5961,29.5402,29.5891,25296.0
2015-06-02 14:05:00,42.36,42.37,42.33,42.33,18185.0,29.5891,29.5961,29.5681,29.5681,18185.0
2015-06-02 14:10:00,42.33,42.33,42.29,42.32,24178.0,29.5681,29.5681,29.5402,29.5611,24178.0
2015-06-02 14:15:00,42.32,42.36,42.32,42.36,11132.0,29.5611,29.5891,29.5611,29.5891,11132.0
2015-06-02 14:20:00,42.35,42.4,42.35,42.38,10595.0,29.5821,29.617,29.5821,29.603,10595.0
2015-06-02 14:25:00,42.38,42.39,42.32,42.34,15475.0,29.603,29.61,29.5611,29.5751,15475.0
2015-06-02 14:30:00,42.34,42.35,42.3,42.3,15858.0,29.5751,29.5821,29.5472,29.5472,15858.0
2015-06-02 14:35:00,42.31,42.31,42.26,42.27,17384.0,29.5541,29.5541,29.5192,29.5262,17384.0
2015-06-02 14:40:00,42.26,42.28,42.25,42.27,7165.0,29.5192,29.5332,29.5122,29.5262,7165.0
2015-06-02 14:45:00,42.27,42.32,42.26,42.27,15579.0,29.5262,29.5611,29.5192,29.5262,15579.0
2015-06-02 14:50:00,42.27,42.27,42.22,42.25,31594.0,29.5262,29.5262,29.4913,29.5122,31594.0
2015-06-02 14:55:00,42.25,42.27,42.24,42.27,15991.0,29.5122,29.5262,29.5052,29.5262,15991.0
2015-06-02 15:00:00,42.27,42.27,42.24,42.26,37773.0,29.5262,29.5262,29.5052,29.5192,37773.0
2015-06-02 15:05:00,42.26,42.26,42.19,42.24,28317.0,29.5192,29.5192,29.4703,29.5052,28317.0
2015-06-02 15:10:00,42.24,42.29,42.23,42.23,22902.0,29.5052,29.5402,29.4983,29.4983,22902.0
2015-06-02 15:15:00,42.23,42.26,42.22,42.24,24329.0,29.4983,29.5192,29.4913,29.5052,24329.0
2015-06-02 15:20:00,42.24,42.26,42.2,42.22,20333.0,29.5052,29.5192,29.4773,29.4913,20333.0
2015-06-02 15:25:00,42.22,42.27,42.22,42.26,24144.0,29.4913,29.5262,29.4913,29.5192,24144.0
2015-06-02 15:30:00,42.25,42.25,42.22,42.24,36432.0,29.5122,29.5122,29.4913,29.5052,36432.0
2015-06-02 15:35:00,42.25,42.27,42.24,42.24,52434.0,29.5122,29.5262,29.5052,29.5052,52434.0
2015-06-02 15:40:00,42.24,42.26,42.2,42.22,53555.0,29.5052,29.5192,29.4773,29.4913,53555.0
2015-06-02 15:45:00,42.22,42.25,42.2,42.25,54367.0,29.4913,29.5122,29.4773,29.5122,54367.0
2015-06-02 15:50:00,42.24,42.29,42.24,42.29,63475.0,29.5052,29.5402,29.5052,29.5402,63475.0
2015-06-02 15:55:00,42.29,42.31,42.28,42.28,172040.0,29.5402,29.5541,29.5332,29.5332,172040.0
2015-06-03 09:30:00,42.28,42.36,41.9,41.93,112097.0,29.5332,29.5891,29.2678,29.2887,112097.0
2015-06-03 09:35:00,41.91,41.96,41.83,41.85,58022.0,29.2747,29.3097,29.2189,29.2328,58022.0
2015-06-03 09:40:00,41.85,41.9,41.76,41.79,23877.0,29.2328,29.2678,29.17,29.1909,23877.0
2015-06-03 09:45:00,41.8,41.81,41.71,41.81,24334.0,29.1979,29.2049,29.135,29.2049,24334.0
2015-06-03 09:50:00,41.82,41.85,41.77,41.84,30076.0,29.2119,29.2328,29.1769,29.2258,30076.0
2015-06-03 09:55:00,41.85,41.92,41.77,41.78,43772.0,29.2328,29.2817,29.1769,29.1839,43772.0
2015-06-03 10:00:00,41.78,41.82,41.7,41.73,35431.0,29.1839,29.2119,29.1281,29.149,35431.0
2015-06-03 10:05:00,41.74,41.79,41.64,41.65,40748.0,29.156,29.1909,29.0861,29.0931,40748.0
2015-06-03 10:10:00,41.66,41.68,41.53,41.54,60941.0,29.1001,29.1141,29.0093,29.0163,60941.0
2015-06-03 10:15:00,41.53,41.54,41.49,41.49,47161.0,29.0093,29.0163,28.9814,28.9814,47161.0
2015-06-03 10:20:00,41.5,41.52,41.46,41.47,38986.0,28.9883,29.0023,28.9604,28.9674,38986.0
2015-06-03 10:25:00,41.47,41.49,41.46,41.48,62914.0,28.9674,28.9814,28.9604,28.9744,62914.0
2015-06-03 10:30:00,41.49,41.61,41.48,41.56,53940.0,28.9814,29.0652,28.9744,29.0303,53940.0
2015-06-03 10:35:00,41.56,41.56,41.48,41.52,27920.0,29.0303,29.0303,28.9744,29.0023,27920.0
2015-06-03 10:40:00,41.53,41.59,41.52,41.57,14616.0,29.0093,29.0512,29.0023,29.0372,14616.0
2015-06-03 10:45:00,41.57,41.57,41.53,41.55,27735.0,29.0372,29.0372,29.0093,29.0233,27735.0
2015-06-03 10:50:00,41.55,41.55,41.5,41.51,25306.0,29.0233,29.0233,28.9883,28.9953,25306.0
2015-06-03 10:55:00,41.51,41.53,41.48,41.49,25353.0,28.9953,29.0093,28.9744,28.9814,25353.0
2015-06-03 11:00:00,41.49,41.53,41.47,41.5,22084.0,28.9814,29.0093,28.9674,28.9883,22084.0
2015-06-03 11:05:00,41.5,41.52,41.46,41.46,60053.0,28.9883,29.0023,28.9604,28.9604,60053.0
2015-06-03 11:10:00,41.46,41.47,41.39,41.42,41655.0,28.9604,28.9674,28.9115,28.9325,41655.0
2015-06-03 11:15:00,41.41,41.42,41.36,41.38,59383.0,28.9255,28.9325,28.8906,28.9045,59383.0
2015-06-03 11:20:00,41.39,41.41,41.35,41.39,53854.0,28.9115,28.9255,28.8836,28.9115,53854.0
2015-06-03 11:25:00,41.38,41.43,41.36,41.43,19708.0,28.9045,28.9395,28.8906,28.9395,19708.0
2015-06-03 11:30:00,41.44,41.46,41.41,41.41,24766.0,28.9464,28.9604,28.9255,28.9255,24766.0
2015-06-03 11:35:00,41.42,41.42,41.35,41.39,44162.0,28.9325,28.9325,28.8836,28.9115,44162.0
2015-06-03 11:40:00,41.39,41.39,41.27,41.29,63131.0,28.9115,28.9115,28.8277,28.8417,63131.0
2015-06-03 11:45:00,41.29,41.29,41.25,41.25,57087.0,28.8417,28.8417,28.8137,28.8137,57087.0
2015-06-03 11:50:00,41.25,41.25,41.18,41.19,60544.0,28.8137,28.8137,28.7648,28.7718,60544.0
2015-06-03 11:55:00,41.18,41.27,41.15,41.27,67074.0,28.7648,28.8277,28.7439,28.8277,67074.0
2015-06-03 12:00:00,41.27,41.3,41.25,41.26,19965.0,28.8277,28.8486,28.8137,28.8207,19965.0
2015-06-03 12:05:00,41.25,41.26,41.21,41.25,16702.0,28.8137,28.8207,28.7858,28.8137,16702.0
2015-06-03 12:10:00,41.25,41.31,41.24,41.27,18286.0,28.8137,28.8556,28.8067,28.8277,18286.0
2015-06-03 12:15:00,41.27,41.33,41.27,41.27,20073.0,28.8277,28.8696,28.8277,28.8277,20073.0
2015-06-03 12:20:00,41.27,41.27,41.25,41.25,9500.0,28.8277,28.8277,28.8137,28.8137,9500.0
2015-06-03 12:25:00,41.25,41.25,41.2,41.2,22496.0,28.8137,28.8137,28.7788,28.7788,22496.0
2015-06-03 12:30:00,41.2,41.2,41.13,41.15,26422.0,28.7788,28.7788,28.7299,28.7439,26422.0
2015-06-03 12:35:00,41.15,41.17,41.12,41.12,20034.0,28.7439,28.7578,28.7229,28.7229,20034.0
2015-06-03 12:40:00,41.12,41.12,41.05,41.07,44400.0,28.7229,28.7229,28.674,28.688,44400.0
2015-06-03 12:45:00,41.07,41.1,41.06,41.1,14654.0,28.688,28.7089,28.681,28.7089,14654.0
2015-06-03 12:50:00,41.1,41.17,41.08,41.16,15492.0,28.7089,28.7578,28.695,28.7509,15492.0
2015-06-03 12:55:00,41.16,41.18,41.12,41.18,20470.0,28.7509,28.7648,28.7229,28.7648,20470.0
2015-06-03 13:00:00,41.19,41.21,41.16,41.16,14061.0,28.7718,28.7858,28.7509,28.7509,14061.0
2015-06-03 13:05:00,41.16,41.18,41.14,41.15,16465.0,28.7509,28.7648,28.7369,28.7439,16465.0
2015-06-03 13:10:00,41.14,41.16,41.11,41.15,18585.0,28.7369,28.7509,28.7159,28.7439,18585.0
2015-06-03 13:15:00,41.15,41.17,41.13,41.14,19085.0,28.7439,28.7578,28.7299,28.7369,19085.0
2015-06-03 13:20:00,41.14,41.15,41.12,41.15,27765.0,28.7369,28.7439,28.7229,28.7439,27765.0
2015-06-03 13:25:00,41.16,41.2,41.16,41.2,12900.0,28.7509,28.7788,28.7509,28.7788,12900.0
2015-06-03 13:30:00,41.2,41.28,41.19,41.28,42070.0,28.7788,28.8347,28.7718,28.8347,42070.0
2015-06-03 13:35:00,41.27,41.32,41.27,41.29,11538.0,28.8277,28.8626,28.8277,28.8417,11538.0
2015-06-03 13:40:00,41.3,41.34,41.29,41.29,34574.0,28.8486,28.8766,28.8417,28.8417,34574.0
2015-06-03 13:45:00,41.29,41.29,41.21,41.22,21455.0,28.8417,28.8417,28.7858,28.7928,21455.0
2015-06-03 13:50:00,41.23,41.24,41.22,41.22,24767.0,28.7997,28.8067,28.7928,28.7928,24767.0
2015-06-03 13:55:00,41.23,41.24,41.17,41.24,25197.0,28.7997,28.8067,28.7578,28.8067,25197.0
2015-06-03 14:00:00,41.24,41.3,41.24,41.28,26632.0,28.8067,28.8486,28.8067,28.8347,26632.0
2015-06-03 14:05:00,41.28,41.31,41.28,41.29,32530.0,28.8347,28.8556,28.8347,28.8417,32530.0
2015-06-03 14:10:00,41.28,41.31,41.28,41.3,19066.0,28.8347,28.8556,28.8347,28.8486,19066.0
2015-06-03 14:15:00,41.31,41.31,41.28,41.3,37799.0,28.8556,28.8556,28.8347,28.8486,37799.0
2015-06-03 14:20:00,41.3,41.34,41.3,41.31,27995.0,28.8486,28.8766,28.8486,28.8556,27995.0
2015-06-03 14:25:00,41.3,41.3,41.26,41.27,32812.0,28.8486,28.8486,28.8207,28.8277,32812.0
2015-06-03 14:30:00,41.27,41.28,41.2,41.24,69640.0,28.8277,28.8347,28.7788,28.8067,69640.0
2015-06-03 14:35:00,41.24,41.26,41.23,41.25,23268.0,28.8067,28.8207,28.7997,28.8137,23268.0
2015-06-03 14:40:00,41.24,41.25,41.23,41.24,23478.0,28.8067,28.8137,28.7997,28.8067,23478.0
2015-06-03 14:45:00,41.25,41.3,41.24,41.3,49779.0,28.8137,28.8486,28.8067,28.8486,49779.0
2015-06-03 14:50:00,41.3,41.31,41.27,41.27,47365.0,28.8486,28.8556,28.8277,28.8277,47365.0
2015-06-03 14:55:00,41.26,41.27,41.24,41.25,35478.0,28.8207,28.8277,28.8067,28.8137,35478.0
2015-06-03 15:00:00,41.25,41.26,41.21,41.21,22824.0,28.8137,28.8207,28.7858,28.7858,22824.0
2015-06-03 15:05:00,41.21,41.23,41.19,41.2,39592.0,28.7858,28.7997,28.7718,28.7788,39592.0
2015-06-03 15:10:00,41.19,41.21,41.19,41.21,31859.0,28.7718,28.7858,28.7718,28.7858,31859.0
2015-06-03 15:15:00,41.21,41.21,41.15,41.16,60042.0,28.7858,28.7858,28.7439,28.7509,60042.0
2015-06-03 15:20:00,41.16,41.21,41.16,41.2,52147.0,28.7509,28.7858,28.7509,28.7788,52147.0
2015-06-03 15:25:00,41.21,41.26,41.2,41.25,49351.0,28.7858,28.8207,28.7788,28.8137,49351.0
2015-06-03 15:30:00,41.25,41.33,41.24,41.31,88315.0,28.8137,28.8696,28.8067,28.8556,88315.0
2015-06-03 15:35:00,41.31,41.35,41.3,41.34,39539.0,28.8556,28.8836,28.8486,28.8766,39539.0
2015-06-03 15:40:00,41.33,41.34,41.29,41.32,45204.0,28.8696,28.8766,28.8417,28.8626,45204.0
2015-06-03 15:45:00,41.32,41.32,41.28,41.32,93186.0,28.8626,28.8626,28.8347,28.8626,93186.0
2015-06-03 15:50:00,41.32,41.35,41.3,41.35,60103.0,28.8626,28.8836,28.8486,28.8836,60103.0
2015-06-03 15:55:00,41.35,41.39,41.34,41.35,194134.0,28.8836,28.9115,28.8766,28.8836,194134.0
2015-06-04 09:30:00,41.2,41.5,41.1,41.33,61368.0,28.7788,28.9883,28.7089,28.8696,61368.0
2015-06-04 09:35:00,41.33,41.37,41.05,41.05,52918.0,28.8696,28.8975,28.674,28.674,52918.0
2015-06-04 09:40:00,41.07,41.16,40.92,40.93,68346.0,28.688,28.7509,28.5832,28.5902,68346.0
2015-06-04 09:45:00,40.92,41.12,40.9,41.09,47050.0,28.5832,28.7229,28.5692,28.702,47050.0
2015-06-04 09:50:00,41.08,41.23,41.03,41.19,47527.0,28.695,28.7997,28.66,28.7718,47527.0
2015-06-04 09:55:00,41.19,41.29,41.15,41.27,28289.0,28.7718,28.8417,28.7439,28.8277,28289.0
2015-06-04 10:00:00,41.26,41.27,41.16,41.18,29733.0,28.8207,28.8277,28.7509,28.7648,29733.0
2015-06-04 10:05:00,41.17,41.26,41.16,41.2,31546.0,28.7578,28.8207,28.7509,28.7788,31546.0
2015-06-04 10:10:00,41.2,41.2,41.18,41.2,24352.0,28.7788,28.7788,28.7648,28.7788,24352.0
2015-06-04 10:15:00,41.19,41.2,41.17,41.19,36198.0,28.7718,28.7788,28.7578,28.7718,36198.0
2015-06-04 10:20:00,41.19,41.24,41.15,41.21,52150.0,28.7718,28.8067,28.7439,28.7858,52150.0
2015-06-04 10:25:00,41.22,41.26,41.19,41.24,36857.0,28.7928,28.8207,28.7718,28.8067,36857.0
2015-06-04 10:30:00,41.24,41.24,41.08,41.08,28580.0,28.8067,28.8067,28.695,28.695,28580.0
2015-06-04 10:35:00,41.08,41.09,41.02,41.03,17969.0,28.695,28.702,28.6531,28.66,17969.0
2015-06-04 10:40:00,41.02,41.07,41.02,41.03,27087.0,28.6531,28.688,28.6531,28.66,27087.0
2015-06-04 10:45:00,41.03,41.15,41.02,41.14,19168.0,28.66,28.7439,28.6531,28.7369,19168.0
2015-06-04 10:50:00,41.15,41.15,41.09,41.14,27057.0,28.7439,28.7439,28.702,28.7369,27057.0
2015-06-04 10:55:00,41.14,41.18,41.11,41.12,16419.0,28.7369,28.7648,28.7159,28.7229,16419.0
2015-06-04 11:00:00,41.12,41.13,41.07,41.09,13787.0,28.7229,28.7299,28.688,28.702,13787.0
2015-06-04 11:05:00,41.09,41.09,40.99,41.0,31730.0,28.702,28.702,28.6321,28.6391,31730.0
2015-06-04 11:10:00,41.0,41.12,40.97,41.1,29333.0,28.6391,28.7229,28.6181,28.7089,29333.0
2015-06-04 11:15:00,41.11,41.11,41.04,41.06,78325.0,28.7159,28.7159,28.667,28.681,78325.0
2015-06-04 11:20:00,41.06,41.18,41.05,41.17,21804.0,28.681,28.7648,28.674,28.7578,21804.0
2015-06-04 11:25:00,41.17,41.21,41.15,41.16,17884.0,28.7578,28.7858,28.7439,28.7509,17884.0
2015-06-04 11:30:00,41.17,41.17,41.11,41.13,18460.0,28.7578,28.7578,28.7159,28.7299,18460.0
2015-06-04 11:35:00,41.13,41.15,41.09,41.09,41182.0,28.7299,28.7439,28.702,28.702,41182.0
2015-06-04 11:40:00,41.09,41.17,41.08,41.11,18794.0,28.702,28.7578,28.695,28.7159,18794.0
2015-06-04 11:45:00,41.1,41.1,41.03,41.07,47658.0,28.7089,28.7089,28.66,28.688,47658.0
2015-06-04 11:50:00,41.09,41.13,41.08,41.12,33292.0,28.702,28.7299,28.695,28.7229,33292.0
2015-06-04 11:55:00,41.13,41.15,41.08,41.11,16723.0,28.7299,28.7439,28.695,28.7159,16723.0
2015-06-04 12:00:00,41.11,41.13,41.09,41.1,22035.0,28.7159,28.7299,28.702,28.7089,22035.0
2015-06-04 12:05:00,41.09,41.13,41.08,41.08,13903.0,28.702,28.7299,28.695,28.695,13903.0
2015-06-04 12:10:00,41.08,41.12,41.06,41.1,27572.0,28.695,28.7229,28.681,28.7089,27572.0
2015-06-04 12:15:00,41.1,41.14,41.08,41.09,13710.0,28.7089,28.7369,28.695,28.702,13710.0
2015-06-04 12:20:00,41.09,41.09,41.06,41.08,24346.0,28.702,28.702,28.681,28.695,24346.0
2015-06-04 12:25:00,41.09,41.1,41.07,41.1,26249.0,28.702,28.7089,28.688,28.7089,26249.0
2015-06-04 12:30:00,41.09,41.12,41.07,41.11,31749.0,28.702,28.7229,28.688,28.7159,31749.0
2015-06-04 12:35:00,41.1,41.12,41.06,41.07,15802.0,28.7089,28.7229,28.681,28.688,15802.0
2015-06-04 12:40:00,41.07,41.07,41.05,41.05,15695.0,28.688,28.688,28.674,28.674,15695.0
2015-06-04 12:45:00,41.06,41.12,41.06,41.09,14324.0,28.681,28.7229,28.681,28.702,14324.0
2015-06-04 12:50:00,41.09,41.09,41.06,41.07,19555.0,28.702,28.702,28.681,28.688,19555.0
2015-06-04 12:55:00,41.07,41.09,41.05,41.05,18536.0,28.688,28.702,28.674,28.674,18536.0
2015-06-04 13:00:00,41.05,41.06,41.01,41.03,21227.0,28.674,28.681,28.6461,28.66,21227.0
2015-06-04 13:05:00,41.03,41.04,40.97,41.0,34877.0,28.66,28.667,28.6181,28.6391,34877.0
2015-06-04 13:10:00,41.01,41.05,41.0,41.03,14249.0,28.6461,28.674,28.6391,28.66,14249.0
2015-06-04 13:15:00,41.03,41.06,40.96,40.98,24516.0,28.66,28.681,28.6112,28.6251,24516.0
2015-06-04 13:20:00,40.98,40.98,40.87,40.94,40696.0,28.6251,28.6251,28.5483,28.5972,40696.0
2015-06-04 13:25:00,40.94,40.94,40.92,40.93,6102.0,28.5972,28.5972,28.5832,28.5902,6102.0
2015-06-04 13:30:00,40.94,40.94,40.89,40.9,24618.0,28.5972,28.5972,28.5623,28.5692,24618.0
2015-06-04 13:35:00,40.9,40.96,40.89,40.96,23854.0,28.5692,28.6112,28.5623,28.6112,23854.0
2015-06-04 13:40:00,40.96,40.97,40.95,40.96,11418.0,28.6112,28.6181,28.6042,28.6112,11418.0
2015-06-04 13:45:00,40.96,40.96,40.9,40.92,21220.0,28.6112,28.6112,28.5692,28.5832,21220.0
2015-06-04 13:50:00,40.92,41.0,40.92,40.99,10839.0,28.5832,28.6391,28.5832,28.6321,10839.0
2015-06-04 13:55:00,40.98,41.03,40.97,41.03,12236.0,28.6251,28.66,28.6181,28.66,12236.0
2015-06-04 14:00:00,41.03,41.04,40.99,41.01,45466.0,28.66,28.667,28.6321,28.6461,45466.0
2015-06-04 14:05:00,41.01,41.01,40.96,40.97,19394.0,28.6461,28.6461,28.6112,28.6181,19394.0
2015-06-04 14:10:00,40.98,40.98,40.95,40.98,19848.0,28.6251,28.6251,28.6042,28.6251,19848.0
2015-06-04 14:15:00,40.97,40.98,40.95,40.96,15852.0,28.6181,28.6251,28.6042,28.6112,15852.0
2015-06-04 14:20:00,40.95,41.04,40.95,41.04,15546.0,28.6042,28.667,28.6042,28.667,15546.0
2015-06-04 14:25:00,41.04,41.06,40.97,40.97,30638.0,28.667,28.681,28.6181,28.6181,30638.0
2015-06-04 14:30:00,40.97,41.0,40.96,40.97,14366.0,28.6181,28.6391,28.6112,28.6181,14366.0
2015-06-04 14:35:00,40.97,40.97,40.93,40.94,22925.0,28.6181,28.6181,28.5902,28.5972,22925.0
2015-06-04 14:40:00,40.94,40.94,40.9,40.92,34242.0,28.5972,28.5972,28.5692,28.5832,34242.0
2015-06-04 14:45:00,40.91,40.92,40.9,40.9,41981.0,28.5762,28.5832,28.5692,28.5692,41981.0
2015-06-04 14:50:00,40.91,40.98,40.9,40.98,23418.0,28.5762,28.6251,28.5692,28.6251,23418.0
2015-06-04 14:55:00,40.98,41.04,40.97,41.02,16455.0,28.6251,28.667,28.6181,28.6531,16455.0
2015-06-04 15:00:00,41.02,41.04,41.01,41.02,21977.0,28.6531,28.667,28.6461,28.6531,21977.0
2015-06-04 15:05:00,41.03,41.04,40.99,40.99,30315.0,28.66,28.667,28.6321,28.6321,30315.0
2015-06-04 15:10:00,41.0,41.0,40.97,40.98,30906.0,28.6391,28.6391,28.6181,28.6251,30906.0
2015-06-04 15:15:00,40.98,40.98,40.93,40.95,34986.0,28.6251,28.6251,28.5902,28.6042,34986.0
2015-06-04 15:20:00,40.94,40.98,40.94,40.96,23018.0,28.5972,28.6251,28.5972,28.6112,23018.0
2015-06-04 15:25:00,40.96,41.01,40.95,40.99,28956.0,28.6112,28.6461,28.6042,28.6321,28956.0
2015-06-04 15:30:00,41.0,41.0,40.91,40.92,42403.0,28.6391,28.6391,28.5762,28.5832,42403.0
2015-06-04 15:35:00,40.92,40.93,40.9,40.93,24739.0,28.5832,28.5902,28.5692,28.5902,24739.0
2015-06-04 15:40:00,40.92,40.94,40.89,40.9,57570.0,28.5832,28.5972,28.5623,28.5692,57570.0
2015-06-04 15:45:00,40.9,40.91,40.87,40.89,58657.0,28.5692,28.5762,28.5483,28.5623,58657.0
2015-06-04 15:50:00,40.88,40.88,40.86,40.86,85432.0,28.5553,28.5553,28.5413,28.5413,85432.0
2015-06-04 15:55:00,40.86,40.92,40.82,40.92,315574.0,28.5413,28.5832,28.5134,28.5832,315574.0
2015-06-05 09:30:00,40.4,40.4,40.1,40.16,197619.0,28.4923,28.4923,28.2808,28.3231,197619.0
2015-06-05 09:35:00,40.15,40.36,40.07,40.07,220345.0,28.316,28.4641,28.2596,28.2596,220345.0
2015-06-05 09:40:00,40.07,40.35,40.07,40.21,49056.0,28.2596,28.4571,28.2596,28.3583,49056.0
2015-06-05 09:45:00,40.21,40.25,40.15,40.18,33556.0,28.3583,28.3865,28.316,28.3372,33556.0
2015-06-05 09:50:00,40.17,40.25,40.15,40.22,34623.0,28.3301,28.3865,28.316,28.3654,34623.0
2015-06-05 09:55:00,40.23,40.23,40.19,40.2,46640.0,28.3724,28.3724,28.3442,28.3513,46640.0
2015-06-05 10:00:00,40.2,40.27,40.18,40.26,85530.0,28.3513,28.4007,28.3372,28.3936,85530.0
2015-06-05 10:05:00,40.25,40.26,40.17,40.19,126226.0,28.3865,28.3936,28.3301,28.3442,126226.0
2015-06-05 10:10:00,40.19,40.23,40.18,40.21,40169.0,28.3442,28.3724,28.3372,28.3583,40169.0
2015-06-05 10:15:00,40.21,40.24,40.2,40.23,31122.0,28.3583,28.3795,28.3513,28.3724,31122.0
2015-06-05 10:20:00,40.23,40.38,40.22,40.38,35026.0,28.3724,28.4782,28.3654,28.4782,35026.0
2015-06-05 10:25:00,40.38,40.4,40.36,40.38,37891.0,28.4782,28.4923,28.4641,28.4782,37891.0
2015-06-05 10:30:00,40.38,40.43,40.37,40.42,30662.0,28.4782,28.5135,28.4712,28.5064,30662.0
2015-06-05 10:35:00,40.42,40.47,40.42,40.43,18697.0,28.5064,28.5417,28.5064,28.5135,18697.0
2015-06-05 10:40:00,40.43,40.43,40.35,40.38,29454.0,28.5135,28.5135,28.4571,28.4782,29454.0
2015-06-05 10:45:00,40.37,40.37,40.29,40.3,26793.0,28.4712,28.4712,28.4148,28.4218,26793.0
2015-06-05 10:50:00,40.3,40.31,40.25,40.3,31985.0,28.4218,28.4289,28.3865,28.4218,31985.0
2015-06-05 10:55:00,40.3,40.32,40.29,40.32,25974.0,28.4218,28.4359,28.4148,28.4359,25974.0
2015-06-05 11:00:00,40.32,40.4,40.32,40.39,31823.0,28.4359,28.4923,28.4359,28.4853,31823.0
2015-06-05 11:05:00,40.39,40.4,40.34,40.36,48006.0,28.4853,28.4923,28.45,28.4641,48006.0
2015-06-05 11:10:00,40.35,40.36,40.3,40.3,86207.0,28.4571,28.4641,28.4218,28.4218,86207.0
2015-06-05 11:15:00,40.3,40.31,40.27,40.3,24794.0,28.4218,28.4289,28.4007,28.4218,24794.0
2015-06-05 11:20:00,40.3,40.33,40.26,40.26,27035.0,28.4218,28.443,28.3936,28.3936,27035.0
2015-06-05 11:25:00,40.26,40.27,40.2,40.2,31350.0,28.3936,28.4007,28.3513,28.3513,31350.0
2015-06-05 11:30:00,40.21,40.26,40.2,40.22,60226.0,28.3583,28.3936,28.3513,28.3654,60226.0
2015-06-05 11:35:00,40.22,40.26,40.2,40.25,33371.0,28.3654,28.3936,28.3513,28.3865,33371.0
2015-06-05 11:40:00,40.25,40.3,40.23,40.3,22963.0,28.3865,28.4218,28.3724,28.4218,22963.0
2015-06-05 11:45:00,40.3,40.34,40.27,40.33,25368.0,28.4218,28.45,28.4007,28.443,25368.0
2015-06-05 11:50:00,40.32,40.37,40.31,40.37,28705.0,28.4359,28.4712,28.4289,28.4712,28705.0
2015-06-05 11:55:00,40.37,40.39,40.35,40.37,29943.0,28.4712,28.4853,28.4571,28.4712,29943.0
2015-06-05 12:00:00,40.37,40.4,40.31,40.31,24917.0,28.4712,28.4923,28.4289,28.4289,24917.0
2015-06-05 12:05:00,40.32,40.34,40.31,40.33,8798.0,28.4359,28.45,28.4289,28.443,8798.0
2015-06-05 12:10:00,40.34,40.34,40.3,40.31,15849.0,28.45,28.45,28.4218,28.4289,15849.0
2015-06-05 12:15:00,40.3,40.31,40.28,40.31,10975.0,28.4218,28.4289,28.4077,28.4289,10975.0
2015-06-05 12:20:00,40.3,40.3,40.24,40.27,26045.0,28.4218,28.4218,28.3795,28.4007,26045.0
2015-06-05 12:25:00,40.27,40.29,40.25,40.26,15101.0,28.4007,28.4148,28.3865,28.3936,15101.0
2015-06-05 12:30:00,40.26,40.26,40.19,40.22,25603.0,28.3936,28.3936,28.3442,28.3654,25603.0
2015-06-05 12:35:00,40.22,40.24,40.21,40.23,52009.0,28.3654,28.3795,28.3583,28.3724,52009.0
2015-06-05 12:40:00,40.24,40.3,40.2,40.27,30267.0,28.3795,28.4218,28.3513,28.4007,30267.0
2015-06-05 12:45:00,40.28,40.28,40.16,40.18,126082.0,28.4077,28.4077,28.3231,28.3372,126082.0
2015-06-05 12:50:00,40.19,40.22,40.15,40.17,53451.0,28.3442,28.3654,28.316,28.3301,53451.0
2015-06-05 12:55:00,40.17,40.18,40.15,40.17,48312.0,28.3301,28.3372,28.316,28.3301,48312.0
2015-06-05 13:00:00,40.18,40.19,40.16,40.16,20693.0,28.3372,28.3442,28.3231,28.3231,20693.0
2015-06-05 13:05:00,40.16,40.2,40.16,40.17,21944.0,28.3231,28.3513,28.3231,28.3301,21944.0
2015-06-05 13:10:00,40.17,40.19,40.17,40.18,58647.0,28.3301,28.3442,28.3301,28.3372,58647.0
2015-06-05 13:15:00,40.18,40.21,40.17,40.21,8939.0,28.3372,28.3583,28.3301,28.3583,8939.0
2015-06-05 13:20:00,40.21,40.24,40.2,40.23,23770.0,28.3583,28.3795,28.3513,28.3724,23770.0
2015-06-05 13:25:00,40.23,40.29,40.23,40.27,19876.0,28.3724,28.4148,28.3724,28.4007,19876.0
2015-06-05 13:30:00,40.27,40.3,40.26,40.26,23977.0,28.4007,28.4218,28.3936,28.3936,23977.0
2015-06-05 13:35:00,40.26,40.3,40.26,40.3,17117.0,28.3936,28.4218,28.3936,28.4218,17117.0
2015-06-05 13:40:00,40.3,40.34,40.29,40.33,37282.0,28.4218,28.45,28.4148,28.443,37282.0
2015-06-05 13:45:00,40.33,40.34,40.26,40.26,27567.0,28.443,28.45,28.3936,28.3936,27567.0
2015-06-05 13:50:00,40.26,40.29,40.26,40.29,13329.0,28.3936,28.4148,28.3936,28.4148,13329.0
2015-06-05 13:55:00,40.29,40.29,40.27,40.28,11120.0,28.4148,28.4148,28.4007,28.4077,11120.0
2015-06-05 14:00:00,40.27,40.34,40.27,40.34,28093.0,28.4007,28.45,28.4007,28.45,28093.0
2015-06-05 14:05:00,40.34,40.39,40.33,40.39,21866.0,28.45,28.4853,28.443,28.4853,21866.0
2015-06-05 14:10:00,40.39,40.42,40.37,40.41,45557.0,28.4853,28.5064,28.4712,28.4994,45557.0
2015-06-05 14:15:00,40.4,40.41,40.33,40.34,22411.0,28.4923,28.4994,28.443,28.45,22411.0
2015-06-05 14:20:00,40.33,40.34,40.31,40.33,21555.0,28.443,28.45,28.4289,28.443,21555.0
2015-06-05 14:25:00,40.33,40.33,40.22,40.23,33112.0,28.443,28.443,28.3654,28.3724,33112.0
2015-06-05 14:30:00,40.23,40.25,40.22,40.25,25828.0,28.3724,28.3865,28.3654,28.3865,25828.0
2015-06-05 14:35:00,40.25,40.28,40.23,40.23,34240.0,28.3865,28.4077,28.3724,28.3724,34240.0
2015-06-05 14:40:00,40.24,40.25,40.21,40.22,33909.0,28.3795,28.3865,28.3583,28.3654,33909.0
2015-06-05 14:45:00,40.22,40.24,40.2,40.23,31572.0,28.3654,28.3795,28.3513,28.3724,31572.0
2015-06-05 14:50:00,40.24,40.31,40.23,40.31,50454.0,28.3795,28.4289,28.3724,28.4289,50454.0
2015-06-05 14:55:00,40.32,40.32,40.23,40.23,39867.0,28.4359,28.4359,28.3724,28.3724,39867.0
2015-06-05 15:00:00,40.23,40.25,40.23,40.23,80788.0,28.3724,28.3865,28.3724,28.3724,80788.0
2015-06-05 15:05:00,40.24,40.31,40.23,40.29,61489.0,28.3795,28.4289,28.3724,28.4148,61489.0
2015-06-05 15:10:00,40.29,40.34,40.25,40.34,50059.0,28.4148,28.45,28.3865,28.45,50059.0
2015-06-05 15:15:00,40.33,40.34,40.3,40.32,62188.0,28.443,28.45,28.4218,28.4359,62188.0
2015-06-05 15:20:00,40.31,40.34,40.3,40.31,38996.0,28.4289,28.45,28.4218,28.4289,38996.0
2015-06-05 15:25:00,40.31,40.33,40.3,40.31,42702.0,28.4289,28.443,28.4218,28.4289,42702.0
2015-06-05 15:30:00,40.32,40.41,40.31,40.41,75268.0,28.4359,28.4994,28.4289,28.4994,75268.0
2015-06-05 15:35:00,40.4,40.43,40.39,40.43,82623.0,28.4923,28.5135,28.4853,28.5135,82623.0
2015-06-05 15:40:00,40.42,40.42,40.39,40.41,92947.0,28.5064,28.5064,28.4853,28.4994,92947.0
2015-06-05 15:45:00,40.41,40.45,40.41,40.45,68369.0,28.4994,28.5276,28.4994,28.5276,68369.0
2015-06-05 15:50:00,40.45,40.46,40.42,40.42,186181.0,28.5276,28.5347,28.5064,28.5064,186181.0
2015-06-05 15:55:00,40.42,40.45,40.39,40.4,238194.0,28.5064,28.5276,28.4853,28.4923,238194.0
2015-06-08 09:30:00,40.32,40.45,40.28,40.35,87483.0,28.4359,28.5276,28.4077,28.4571,87483.0
2015-06-08 09:35:00,40.36,40.4,40.26,40.26,54902.0,28.4641,28.4923,28.3936,28.3936,54902.0
2015-06-08 09:40:00,40.25,40.31,40.22,40.27,55291.0,28.3865,28.4289,28.3654,28.4007,55291.0
2015-06-08 09:45:00,40.26,40.34,40.24,40.26,68051.0,28.3936,28.45,28.3795,28.3936,68051.0
2015-06-08 09:50:00,40.26,40.28,40.2,40.23,36282.0,28.3936,28.4077,28.3513,28.3724,36282.0
2015-06-08 09:55:00,40.23,40.27,40.21,40.25,36465.0,28.3724,28.4007,28.3583,28.3865,36465.0
2015-06-08 10:00:00,40.25,40.3,40.23,40.3,35382.0,28.3865,28.4218,28.3724,28.4218,35382.0
2015-06-08 10:05:00,40.29,40.37,40.29,40.33,51351.0,28.4148,28.4712,28.4148,28.443,51351.0
2015-06-08 10:10:00,40.33,40.42,40.32,40.42,31628.0,28.443,28.5064,28.4359,28.5064,31628.0
2015-06-08 10:15:00,40.41,40.44,40.37,40.37,35470.0,28.4994,28.5205,28.4712,28.4712,35470.0
2015-06-08 10:20:00,40.35,40.39,40.34,40.38,37184.0,28.4571,28.4853,28.45,28.4782,37184.0
2015-06-08 10:25:00,40.37,40.39,40.34,40.37,27908.0,28.4712,28.4853,28.45,28.4712,27908.0
2015-06-08 10:30:00,40.36,40.37,40.31,40.33,57142.0,28.4641,28.4712,28.4289,28.443,57142.0
2015-06-08 10:35:00,40.33,40.34,40.31,40.32,20308.0,28.443,28.45,28.4289,28.4359,20308.0
2015-06-08 10:40:00,40.31,40.35,40.3,40.3,29123.0,28.4289,28.4571,28.4218,28.4218,29123.0
2015-06-08 10:45:00,40.3,40.33,40.28,40.32,18263.0,28.4218,28.443,28.4077,28.4359,18263.0
2015-06-08 10:50:00,40.33,40.38,40.32,40.33,22246.0,28.443,28.4782,28.4359,28.443,22246.0
2015-06-08 10:55:00,40.32,40.33,40.29,40.3,20694.0,28.4359,28.443,28.4148,28.4218,20694.0
2015-06-08 11:00:00,40.3,40.36,40.3,40.33,28564.0,28.4218,28.4641,28.4218,28.443,28564.0
2015-06-08 11:05:00,40.33,40.36,40.29,40.32,23749.0,28.443,28.4641,28.4148,28.4359,23749.0
2015-06-08 11:10:00,40.32,40.36,40.3,40.33,43033.0,28.4359,28.4641,28.4218,28.443,43033.0
2015-06-08 11:15:00,40.33,40.33,40.25,40.25,26006.0,28.443,28.443,28.3865,28.3865,26006.0
2015-06-08 11:20:00,40.25,40.33,40.24,40.25,65028.0,28.3865,28.443,28.3795,28.3865,65028.0
2015-06-08 11:25:00,40.25,40.28,40.24,40.25,34619.0,28.3865,28.4077,28.3795,28.3865,34619.0
2015-06-08 11:30:00,40.26,40.32,40.25,40.32,49750.0,28.3936,28.4359,28.3865,28.4359,49750.0
2015-06-08 11:35:00,40.33,40.36,40.33,40.35,28987.0,28.443,28.4641,28.443,28.4571,28987.0
2015-06-08 11:40:00,40.35,40.43,40.35,40.43,17503.0,28.4571,28.5135,28.4571,28.5135,17503.0
2015-06-08 11:45:00,40.43,40.44,40.38,40.42,41960.0,28.5135,28.5205,28.4782,28.5064,41960.0
2015-06-08 11:50:00,40.41,40.41,40.36,40.41,47713.0,28.4994,28.4994,28.4641,28.4994,47713.0
2015-06-08 11:55:00,40.4,40.41,40.38,40.4,16489.0,28.4923,28.4994,28.4782,28.4923,16489.0
2015-06-08 12:00:00,40.41,40.46,40.4,40.42,39985.0,28.4994,28.5347,28.4923,28.5064,39985.0
2015-06-08 12:05:00,40.42,40.42,40.37,40.37,14448.0,28.5064,28.5064,28.4712,28.4712,14448.0
2015-06-08 12:10:00,40.37,40.4,40.37,40.39,20478.0,28.4712,28.4923,28.4712,28.4853,20478.0
2015-06-08 12:15:00,40.39,40.4,40.37,40.37,35142.0,28.4853,28.4923,28.4712,28.4712,35142.0
2015-06-08 12:20:00,40.37,40.39,40.34,40.39,47572.0,28.4712,28.4853,28.45,28.4853,47572.0
2015-06-08 12:25:00,40.39,40.39,40.35,40.35,25144.0,28.4853,28.4853,28.4571,28.4571,25144.0
2015-06-08 12:30:00,40.36,40.42,40.35,40.4,38527.0,28.4641,28.5064,28.4571,28.4923,38527.0
2015-06-08 12:35:00,40.39,40.4,40.38,40.38,11853.0,28.4853,28.4923,28.4782,28.4782,11853.0
2015-06-08 12:40:00,40.38,40.4,40.38,40.39,19483.0,28.4782,28.4923,28.4782,28.4853,19483.0
2015-06-08 12:45:00,40.38,40.39,40.35,40.35,21604.0,28.4782,28.4853,28.4571,28.4571,21604.0
2015-06-08 12:50:00,40.36,40.37,40.35,40.36,10240.0,28.4641,28.4712,28.4571,28.4641,10240.0
2015-06-08 12:55:00,40.35,40.4,40.35,40.4,22955.0,28.4571,28.4923,28.4571,28.4923,22955.0
2015-06-08 13:00:00,40.4,40.42,40.39,40.4,17322.0,28.4923,28.5064,28.4853,28.4923,17322.0
2015-06-08 13:05:00,40.39,40.4,40.38,40.38,28080.0,28.4853,28.4923,28.4782,28.4782,28080.0
2015-06-08 13:10:00,40.38,40.4,40.37,40.39,20562.0,28.4782,28.4923,28.4712,28.4853,20562.0
2015-06-08 13:15:00,40.38,40.39,40.38,40.39,10045.0,28.4782,28.4853,28.4782,28.4853,10045.0
2015-06-08 13:20:00,40.39,40.41,40.39,40.39,17156.0,28.4853,28.4994,28.4853,28.4853,17156.0
2015-06-08 13:25:00,40.4,40.4,40.37,40.37,24907.0,28.4923,28.4923,28.4712,28.4712,24907.0
2015-06-08 13:30:00,40.37,40.38,40.33,40.34,40495.0,28.4712,28.4782,28.443,28.45,40495.0
2015-06-08 13:35:00,40.33,40.34,40.32,40.34,20241.0,28.443,28.45,28.4359,28.45,20241.0
2015-06-08 13:40:00,40.34,40.38,40.33,40.36,42975.0,28.45,28.4782,28.443,28.4641,42975.0
2015-06-08 13:45:00,40.36,40.39,40.35,40.39,18070.0,28.4641,28.4853,28.4571,28.4853,18070.0
2015-06-08 13:50:00,40.39,40.4,40.37,40.37,34935.0,28.4853,28.4923,28.4712,28.4712,34935.0
2015-06-08 13:55:00,40.36,40.4,40.36,40.4,22823.0,28.4641,28.4923,28.4641,28.4923,22823.0
2015-06-08 14:00:00,40.39,40.41,40.38,40.41,21879.0,28.4853,28.4994,28.4782,28.4994,21879.0
2015-06-08 14:05:00,40.41,40.42,40.38,40.39,20186.0,28.4994,28.5064,28.4782,28.4853,20186.0
2015-06-08 14:10:00,40.38,40.42,40.38,40.42,21200.0,28.4782,28.5064,28.4782,28.5064,21200.0
2015-06-08 14:15:00,40.42,40.42,40.4,40.42,20687.0,28.5064,28.5064,28.4923,28.5064,20687.0
2015-06-08 14:20:00,40.42,40.42,40.37,40.39,29945.0,28.5064,28.5064,28.4712,28.4853,29945.0
2015-06-08 14:25:00,40.4,40.43,40.4,40.41,24748.0,28.4923,28.5135,28.4923,28.4994,24748.0
2015-06-08 14:30:00,40.41,40.46,40.4,40.45,42491.0,28.4994,28.5347,28.4923,28.5276,42491.0
2015-06-08 14:35:00,40.45,40.47,40.44,40.44,31898.0,28.5276,28.5417,28.5205,28.5205,31898.0
2015-06-08 14:40:00,40.45,40.47,40.44,40.45,41399.0,28.5276,28.5417,28.5205,28.5276,41399.0
2015-06-08 14:45:00,40.45,40.46,40.44,40.45,13274.0,28.5276,28.5347,28.5205,28.5276,13274.0
2015-06-08 14:50:00,40.45,40.47,40.42,40.44,37992.0,28.5276,28.5417,28.5064,28.5205,37992.0
2015-06-08 14:55:00,40.43,40.46,40.43,40.45,17620.0,28.5135,28.5347,28.5135,28.5276,17620.0
2015-06-08 15:00:00,40.45,40.46,40.42,40.42,31262.0,28.5276,28.5347,28.5064,28.5064,31262.0
2015-06-08 15:05:00,40.42,40.43,40.39,40.39,26194.0,28.5064,28.5135,28.4853,28.4853,26194.0
2015-06-08 15:10:00,40.39,40.4,40.35,40.37,44531.0,28.4853,28.4923,28.4571,28.4712,44531.0
2015-06-08 15:15:00,40.37,40.38,40.34,40.37,37015.0,28.4712,28.4782,28.45,28.4712,37015.0
2015-06-08 15:20:00,40.37,40.37,40.31,40.34,45934.0,28.4712,28.4712,28.4289,28.45,45934.0
2015-06-08 15:25:00,40.34,40.34,40.31,40.31,45367.0,28.45,28.45,28.4289,28.4289,45367.0
2015-06-08 15:30:00,40.31,40.32,40.27,40.27,61467.0,28.4289,28.4359,28.4007,28.4007,61467.0
2015-06-08 15:35:00,40.27,40.28,40.22,40.23,68168.0,28.4007,28.4077,28.3654,28.3724,68168.0
2015-06-08 15:40:00,40.22,40.25,40.21,40.21,68332.0,28.3654,28.3865,28.3583,28.3583,68332.0
2015-06-08 15:45:00,40.21,40.21,40.14,40.16,143774.0,28.3583,28.3583,28.309,28.3231,143774.0
2015-06-08 15:50:00,40.15,40.17,40.14,40.14,143341.0,28.316,28.3301,28.309,28.309,143341.0
2015-06-08 15:55:00,40.14,40.18,40.14,40.14,235241.0,28.309,28.3372,28.309,28.309,235241.0
2015-06-09 09:30:00,40.1,40.3,40.03,40.23,47599.0,28.2808,28.4218,28.2314,28.3724,47599.0
2015-06-09 09:35:00,40.26,40.26,40.14,40.23,25565.0,28.3936,28.3936,28.309,28.3724,25565.0
2015-06-09 09:40:00,40.21,40.22,40.07,40.12,27825.0,28.3583,28.3654,28.2596,28.2949,27825.0
2015-06-09 09:45:00,40.12,40.12,40.08,40.11,18261.0,28.2949,28.2949,28.2667,28.2878,18261.0
2015-06-09 09:50:00,40.1,40.12,40.09,40.1,15255.0,28.2808,28.2949,28.2737,28.2808,15255.0
2015-06-09 09:55:00,40.1,40.1,40.01,40.03,17597.0,28.2808,28.2808,28.2173,28.2314,17597.0
2015-06-09 10:00:00,40.05,40.17,40.05,40.16,34513.0,28.2455,28.3301,28.2455,28.3231,34513.0
2015-06-09 10:05:00,40.17,40.27,40.14,40.24,45358.0,28.3301,28.4007,28.309,28.3795,45358.0
2015-06-09 10:10:00,40.24,40.29,40.22,40.26,38685.0,28.3795,28.4148,28.3654,28.3936,38685.0
2015-06-09 10:15:00,40.25,40.27,40.24,40.24,26711.0,28.3865,28.4007,28.3795,28.3795,26711.0
2015-06-09 10:20:00,40.25,40.32,40.25,40.3,31037.0,28.3865,28.4359,28.3865,28.4218,31037.0
2015-06-09 10:25:00,40.3,40.33,40.26,40.28,34386.0,28.4218,28.443,28.3936,28.4077,34386.0
2015-06-09 10:30:00,40.28,40.32,40.27,40.31,34045.0,28.4077,28.4359,28.4007,28.4289,34045.0
2015-06-09 10:35:00,40.32,40.33,40.27,40.31,19984.0,28.4359,28.443,28.4007,28.4289,19984.0
2015-06-09 10:40:00,40.31,40.36,40.3,40.34,19242.0,28.4289,28.4641,28.4218,28.45,19242.0
2015-06-09 10:45:00,40.34,40.36,40.32,40.36,11071.0,28.45,28.4641,28.4359,28.4641,11071.0
2015-06-09 10:50:00,40.36,40.38,40.35,40.35,24167.0,28.4641,28.4782,28.4571,28.4571,24167.0
2015-06-09 10:55:00,40.35,40.39,40.33,40.36,22206.0,28.4571,28.4853,28.443,28.4641,22206.0
2015-06-09 11:00:00,40.36,40.38,40.32,40.33,18373.0,28.4641,28.4782,28.4359,28.443,18373.0
2015-06-09 11:05:00,40.34,40.34,40.28,40.28,16609.0,28.45,28.45,28.4077,28.4077,16609.0
2015-06-09 11:10:00,40.28,40.31,40.28,40.31,9247.0,28.4077,28.4289,28.4077,28.4289,9247.0
2015-06-09 11:15:00,40.31,40.32,40.23,40.26,17897.0,28.4289,28.4359,28.3724,28.3936,17897.0
2015-06-09 11:20:00,40.25,40.26,40.22,40.26,18386.0,28.3865,28.3936,28.3654,28.3936,18386.0
2015-06-09 11:25:00,40.26,40.3,40.25,40.28,18276.0,28.3936,28.4218,28.3865,28.4077,18276.0
2015-06-09 11:30:00,40.28,40.32,40.27,40.27,17598.0,28.4077,28.4359,28.4007,28.4007,17598.0
2015-06-09 11:35:00,40.26,40.28,40.25,40.26,16641.0,28.3936,28.4077,28.3865,28.3936,16641.0
2015-06-09 11:40:00,40.26,40.27,40.21,40.21,14338.0,28.3936,28.4007,28.3583,28.3583,14338.0
2015-06-09 11:45:00,40.21,40.24,40.19,40.2,26467.0,28.3583,28.3795,28.3442,28.3513,26467.0
2015-06-09 11:50:00,40.2,40.23,40.2,40.22,12792.0,28.3513,28.3724,28.3513,28.3654,12792.0
2015-06-09 11:55:00,40.23,40.26,40.22,40.25,12577.0,28.3724,28.3936,28.3654,28.3865,12577.0
2015-06-09 12:00:00,40.24,40.25,40.2,40.21,14136.0,28.3795,28.3865,28.3513,28.3583,14136.0
2015-06-09 12:05:00,40.21,40.26,40.21,40.26,14520.0,28.3583,28.3936,28.3583,28.3936,14520.0
2015-06-09 12:10:00,40.26,40.28,40.24,40.28,23506.0,28.3936,28.4077,28.3795,28.4077,23506.0
2015-06-09 12:15:00,40.29,40.3,40.26,40.3,21558.0,28.4148,28.4218,28.3936,28.4218,21558.0
2015-06-09 12:20:00,40.3,40.32,40.28,40.32,15884.0,28.4218,28.4359,28.4077,28.4359,15884.0
2015-06-09 12:25:00,40.32,40.32,40.28,40.3,9025.0,28.4359,28.4359,28.4077,28.4218,9025.0
2015-06-09 12:30:00,40.31,40.32,40.29,40.3,16722.0,28.4289,28.4359,28.4148,28.4218,16722.0
2015-06-09 12:35:00,40.31,40.31,40.27,40.27,18203.0,28.4289,28.4289,28.4007,28.4007,18203.0
2015-06-09 12:40:00,40.26,40.28,40.25,40.27,10862.0,28.3936,28.4077,28.3865,28.4007,10862.0
2015-06-09 12:45:00,40.27,40.28,40.21,40.22,21949.0,28.4007,28.4077,28.3583,28.3654,21949.0
2015-06-09 12:50:00,40.21,40.23,40.2,40.23,17965.0,28.3583,28.3724,28.3513,28.3724,17965.0
2015-06-09 12:55:00,40.24,40.28,40.24,40.27,12791.0,28.3795,28.4077,28.3795,28.4007,12791.0
2015-06-09 13:00:00,40.27,40.32,40.27,40.27,14428.0,28.4007,28.4359,28.4007,28.4007,14428.0
2015-06-09 13:05:00,40.28,40.29,40.26,40.27,12637.0,28.4077,28.4148,28.3936,28.4007,12637.0
2015-06-09 13:10:00,40.27,40.28,40.22,40.24,17008.0,28.4007,28.4077,28.3654,28.3795,17008.0
2015-06-09 13:15:00,40.24,40.27,40.21,40.26,43407.0,28.3795,28.4007,28.3583,28.3936,43407.0
2015-06-09 13:20:00,40.27,40.27,40.23,40.23,14242.0,28.4007,28.4007,28.3724,28.3724,14242.0
2015-06-09 13:25:00,40.23,40.26,40.22,40.26,16382.0,28.3724,28.3936,28.3654,28.3936,16382.0
2015-06-09 13:30:00,40.26,40.28,40.23,40.24,16142.0,28.3936,28.4077,28.3724,28.3795,16142.0
2015-06-09 13:35:00,40.23,40.24,40.2,40.22,19651.0,28.3724,28.3795,28.3513,28.3654,19651.0
2015-06-09 13:40:00,40.22,40.23,40.19,40.22,18553.0,28.3654,28.3724,28.3442,28.3654,18553.0
2015-06-09 13:45:00,40.22,40.28,40.22,40.28,20405.0,28.3654,28.4077,28.3654,28.4077,20405.0
2015-06-09 13:50:00,40.27,40.28,40.22,40.24,9163.0,28.4007,28.4077,28.3654,28.3795,9163.0
2015-06-09 13:55:00,40.24,40.24,40.18,40.2,14229.0,28.3795,28.3795,28.3372,28.3513,14229.0
2015-06-09 14:00:00,40.2,40.24,40.19,40.23,10738.0,28.3513,28.3795,28.3442,28.3724,10738.0
2015-06-09 14:05:00,40.23,40.26,40.22,40.24,10687.0,28.3724,28.3936,28.3654,28.3795,10687.0
2015-06-09 14:10:00,40.24,40.27,40.23,40.26,18392.0,28.3795,28.4007,28.3724,28.3936,18392.0
2015-06-09 14:15:00,40.25,40.25,40.21,40.22,14627.0,28.3865,28.3865,28.3583,28.3654,14627.0
2015-06-09 14:20:00,40.22,40.25,40.2,40.21,11345.0,28.3654,28.3865,28.3513,28.3583,11345.0
2015-06-09 14:25:00,40.21,40.24,40.19,40.23,14300.0,28.3583,28.3795,28.3442,28.3724,14300.0
2015-06-09 14:30:00,40.24,40.24,40.21,40.21,9634.0,28.3795,28.3795,28.3583,28.3583,9634.0
2015-06-09 14:35:00,40.22,40.25,40.21,40.25,13481.0,28.3654,28.3865,28.3583,28.3865,13481.0
2015-06-09 14:40:00,40.25,40.25,40.22,40.23,11761.0,28.3865,28.3865,28.3654,28.3724,11761.0
2015-06-09 14:45:00,40.23,40.24,40.21,40.22,14605.0,28.3724,28.3795,28.3583,28.3654,14605.0
2015-06-09 14:50:00,40.22,40.24,40.19,40.22,30585.0,28.3654,28.3795,28.3442,28.3654,30585.0
2015-06-09 14:55:00,40.21,40.25,40.21,40.23,20019.0,28.3583,28.3865,28.3583,28.3724,20019.0
2015-06-09 15:00:00,40.23,40.25,40.22,40.24,53523.0,28.3724,28.3865,28.3654,28.3795,53523.0
2015-06-09 15:05:00,40.24,40.26,40.22,40.23,26315.0,28.3795,28.3936,28.3654,28.3724,26315.0
2015-06-09 15:10:00,40.21,40.23,40.2,40.22,21465.0,28.3583,28.3724,28.3513,28.3654,21465.0
2015-06-09 15:15:00,40.22,40.24,40.2,40.24,22586.0,28.3654,28.3795,28.3513,28.3795,22586.0
2015-06-09 15:20:00,40.23,40.24,40.2,40.24,27943.0,28.3724,28.3795,28.3513,28.3795,27943.0
2015-06-09 15:25:00,40.23,40.24,40.14,40.15,79549.0,28.3724,28.3795,28.309,28.316,79549.0
2015-06-09 15:30:00,40.15,40.16,40.11,40.12,92057.0,28.316,28.3231,28.2878,28.2949,92057.0
2015-06-09 15:35:00,40.13,40.15,40.12,40.13,54225.0,28.3019,28.316,28.2949,28.3019,54225.0
2015-06-09 15:40:00,40.13,40.14,40.11,40.14,72075.0,28.3019,28.309,28.2878,28.309,72075.0
2015-06-09 15:45:00,40.14,40.16,40.13,40.15,53178.0,28.309,28.3231,28.3019,28.316,53178.0
2015-06-09 15:50:00,40.15,40.18,40.14,40.18,62576.0,28.316,28.3372,28.309,28.3372,62576.0
2015-06-09 15:55:00,40.18,40.2,40.13,40.13,268900.0,28.3372,28.3513,28.3019,28.3019,268900.0
2015-06-10 09:30:00,40.37,40.55,40.26,40.55,81189.0,28.4712,28.5981,28.3936,28.5981,81189.0
2015-06-10 09:35:00,40.52,40.56,40.24,40.39,146702.0,28.577,28.6052,28.3795,28.4853,146702.0
2015-06-10 09:40:00,40.39,40.57,40.36,40.47,58041.0,28.4853,28.6122,28.4641,28.5417,58041.0
2015-06-10 09:45:00,40.48,40.57,40.44,40.5,35055.0,28.5488,28.6122,28.5205,28.5629,35055.0
2015-06-10 09:50:00,40.5,40.67,40.5,40.66,78664.0,28.5629,28.6828,28.5629,28.6757,78664.0
2015-06-10 09:55:00,40.67,40.68,40.59,40.63,51690.0,28.6828,28.6898,28.6263,28.6545,51690.0
2015-06-10 10:00:00,40.63,40.69,40.61,40.68,49096.0,28.6545,28.6969,28.6404,28.6898,49096.0
2015-06-10 10:05:00,40.68,40.73,40.65,40.68,47740.0,28.6898,28.7251,28.6686,28.6898,47740.0
2015-06-10 10:10:00,40.68,40.71,40.61,40.61,34324.0,28.6898,28.711,28.6404,28.6404,34324.0
2015-06-10 10:15:00,40.6,40.61,40.54,40.54,24496.0,28.6334,28.6404,28.5911,28.5911,24496.0
2015-06-10 10:20:00,40.55,40.55,40.48,40.48,26420.0,28.5981,28.5981,28.5488,28.5488,26420.0
2015-06-10 10:25:00,40.5,40.57,40.5,40.53,27987.0,28.5629,28.6122,28.5629,28.584,27987.0
2015-06-10 10:30:00,40.53,40.54,40.48,40.48,28749.0,28.584,28.5911,28.5488,28.5488,28749.0
2015-06-10 10:35:00,40.48,40.48,40.39,40.4,31247.0,28.5488,28.5488,28.4853,28.4923,31247.0
2015-06-10 10:40:00,40.4,40.4,40.31,40.32,48796.0,28.4923,28.4923,28.4289,28.4359,48796.0
2015-06-10 10:45:00,40.32,40.36,40.31,40.36,30574.0,28.4359,28.4641,28.4289,28.4641,30574.0
2015-06-10 10:50:00,40.35,40.37,40.31,40.36,41934.0,28.4571,28.4712,28.4289,28.4641,41934.0
2015-06-10 10:55:00,40.35,40.38,40.34,40.34,25504.0,28.4571,28.4782,28.45,28.45,25504.0
2015-06-10 11:00:00,40.34,40.38,40.33,40.34,20561.0,28.45,28.4782,28.443,28.45,20561.0
2015-06-10 11:05:00,40.34,40.38,40.34,40.37,16425.0,28.45,28.4782,28.45,28.4712,16425.0
2015-06-10 11:10:00,40.37,40.54,40.37,40.51,96622.0,28.4712,28.5911,28.4712,28.5699,96622.0
2015-06-10 11:15:00,40.5,40.54,40.47,40.49,36360.0,28.5629,28.5911,28.5417,28.5558,36360.0
2015-06-10 11:20:00,40.49,40.51,40.42,40.51,22721.0,28.5558,28.5699,28.5064,28.5699,22721.0
2015-06-10 11:25:00,40.51,40.51,40.45,40.49,18226.0,28.5699,28.5699,28.5276,28.5558,18226.0
2015-06-10 11:30:00,40.5,40.53,40.48,40.52,28336.0,28.5629,28.584,28.5488,28.577,28336.0
2015-06-10 11:35:00,40.53,40.54,40.51,40.53,14379.0,28.584,28.5911,28.5699,28.584,14379.0
2015-06-10 11:40:00,40.52,40.53,40.49,40.49,16235.0,28.577,28.584,28.5558,28.5558,16235.0
2015-06-10 11:45:00,40.5,40.53,40.49,40.52,30931.0,28.5629,28.584,28.5558,28.577,30931.0
2015-06-10 11:50:00,40.52,40.52,40.47,40.5,28999.0,28.577,28.577,28.5417,28.5629,28999.0
2015-06-10 11:55:00,40.49,40.54,40.49,40.53,14425.0,28.5558,28.5911,28.5558,28.584,14425.0
2015-06-10 12:00:00,40.52,40.54,40.51,40.52,20849.0,28.577,28.5911,28.5699,28.577,20849.0
2015-06-10 12:05:00,40.53,40.56,40.51,40.52,19289.0,28.584,28.6052,28.5699,28.577,19289.0
2015-06-10 12:10:00,40.53,40.53,40.52,40.52,2200.0,28.584,28.584,28.577,28.577,2200.0
2015-06-10 12:15:00,40.52,40.54,40.51,40.54,23264.0,28.577,28.5911,28.5699,28.5911,23264.0
2015-06-10 12:20:00,40.54,40.62,40.54,40.6,33133.0,28.5911,28.6475,28.5911,28.6334,33133.0
2015-06-10 12:25:00,40.59,40.6,40.55,40.55,19802.0,28.6263,28.6334,28.5981,28.5981,19802.0
2015-06-10 12:30:00,40.55,40.56,40.53,40.54,8824.0,28.5981,28.6052,28.584,28.5911,8824.0
2015-06-10 12:35:00,40.54,40.56,40.51,40.52,45159.0,28.5911,28.6052,28.5699,28.577,45159.0
2015-06-10 12:40:00,40.51,40.53,40.5,40.5,10830.0,28.5699,28.584,28.5629,28.5629,10830.0
2015-06-10 12:45:00,40.5,40.54,40.5,40.54,25041.0,28.5629,28.5911,28.5629,28.5911,25041.0
2015-06-10 12:50:00,40.54,40.55,40.53,40.54,30042.0,28.5911,28.5981,28.584,28.5911,30042.0
2015-06-10 12:55:00,40.54,40.55,40.53,40.54,26842.0,28.5911,28.5981,28.584,28.5911,26842.0
2015-06-10 13:00:00,40.55,40.55,40.5,40.51,20312.0,28.5981,28.5981,28.5629,28.5699,20312.0
2015-06-10 13:05:00,40.52,40.53,40.47,40.48,20664.0,28.577,28.584,28.5417,28.5488,20664.0
2015-06-10 13:10:00,40.48,40.49,40.47,40.47,7331.0,28.5488,28.5558,28.5417,28.5417,7331.0
2015-06-10 13:15:00,40.46,40.48,40.41,40.41,23567.0,28.5347,28.5488,28.4994,28.4994,23567.0
2015-06-10 13:20:00,40.41,40.43,40.39,40.39,12327.0,28.4994,28.5135,28.4853,28.4853,12327.0
2015-06-10 13:25:00,40.39,40.43,40.39,40.4,110399.0,28.4853,28.5135,28.4853,28.4923,110399.0
2015-06-10 13:30:00,40.39,40.45,40.39,40.45,32718.0,28.4853,28.5276,28.4853,28.5276,32718.0
2015-06-10 13:35:00,40.45,40.45,40.44,40.45,6203.0,28.5276,28.5276,28.5205,28.5276,6203.0
2015-06-10 13:40:00,40.45,40.45,40.43,40.43,19171.0,28.5276,28.5276,28.5135,28.5135,19171.0
2015-06-10 13:45:00,40.43,40.46,40.43,40.46,11307.0,28.5135,28.5347,28.5135,28.5347,11307.0
2015-06-10 13:50:00,40.46,40.46,40.44,40.44,16896.0,28.5347,28.5347,28.5205,28.5205,16896.0
2015-06-10 13:55:00,40.45,40.45,40.44,40.44,5679.0,28.5276,28.5276,28.5205,28.5205,5679.0
2015-06-10 14:00:00,40.45,40.49,40.42,40.48,35096.0,28.5276,28.5558,28.5064,28.5488,35096.0
2015-06-10 14:05:00,40.49,40.49,40.47,40.47,9794.0,28.5558,28.5558,28.5417,28.5417,9794.0
2015-06-10 14:10:00,40.47,40.47,40.4,40.42,38742.0,28.5417,28.5417,28.4923,28.5064,38742.0
2015-06-10 14:15:00,40.4,40.41,40.4,40.4,7218.0,28.4923,28.4994,28.4923,28.4923,7218.0
2015-06-10 14:20:00,40.41,40.42,40.4,40.42,24754.0,28.4994,28.5064,28.4923,28.5064,24754.0
2015-06-10 14:25:00,40.43,40.43,40.42,40.42,23841.0,28.5135,28.5135,28.5064,28.5064,23841.0
2015-06-10 14:30:00,40.43,40.43,40.4,40.41,24707.0,28.5135,28.5135,28.4923,28.4994,24707.0
2015-06-10 14:35:00,40.4,40.42,40.4,40.4,15944.0,28.4923,28.5064,28.4923,28.4923,15944.0
2015-06-10 14:40:00,40.4,40.42,40.4,40.41,16424.0,28.4923,28.5064,28.4923,28.4994,16424.0
2015-06-10 14:45:00,40.41,40.43,40.4,40.41,25653.0,28.4994,28.5135,28.4923,28.4994,25653.0
2015-06-10 14:50:00,40.4,40.41,40.39,40.39,25075.0,28.4923,28.4994,28.4853,28.4853,25075.0
2015-06-10 14:55:00,40.4,40.41,40.39,40.4,21840.0,28.4923,28.4994,28.4853,28.4923,21840.0
2015-06-10 15:00:00,40.4,40.43,40.4,40.43,22860.0,28.4923,28.5135,28.4923,28.5135,22860.0
2015-06-10 15:05:00,40.42,40.43,40.4,40.42,61727.0,28.5064,28.5135,28.4923,28.5064,61727.0
2015-06-10 15:10:00,40.41,40.41,40.38,40.39,93796.0,28.4994,28.4994,28.4782,28.4853,93796.0
2015-06-10 15:15:00,40.38,40.41,40.38,40.39,26110.0,28.4782,28.4994,28.4782,28.4853,26110.0
2015-06-10 15:20:00,40.39,40.4,40.38,40.38,21830.0,28.4853,28.4923,28.4782,28.4782,21830.0
2015-06-10 15:25:00,40.39,40.39,40.35,40.38,35734.0,28.4853,28.4853,28.4571,28.4782,35734.0
2015-06-10 15:30:00,40.37,40.4,40.36,40.4,34788.0,28.4712,28.4923,28.4641,28.4923,34788.0
2015-06-10 15:35:00,40.4,40.4,40.36,40.36,26889.0,28.4923,28.4923,28.4641,28.4641,26889.0
2015-06-10 15:40:00,40.36,40.37,40.32,40.33,45478.0,28.4641,28.4712,28.4359,28.443,45478.0
2015-06-10 15:45:00,40.33,40.37,40.32,40.37,59212.0,28.443,28.4712,28.4359,28.4712,59212.0
2015-06-10 15:50:00,40.37,40.37,40.31,40.31,82171.0,28.4712,28.4712,28.4289,28.4289,82171.0
2015-06-10 15:55:00,40.31,40.32,40.22,40.23,209408.0,28.4289,28.4359,28.3654,28.3724,209408.0
2015-06-11 09:30:00,40.45,40.64,40.36,40.36,66396.0,28.5276,28.6616,28.4641,28.4641,66396.0
2015-06-11 09:35:00,40.34,40.35,40.17,40.21,43780.0,28.45,28.4571,28.3301,28.3583,43780.0
2015-06-11 09:40:00,40.21,40.26,40.17,40.21,28696.0,28.3583,28.3936,28.3301,28.3583,28696.0
2015-06-11 09:45:00,40.22,40.28,40.19,40.21,19895.0,28.3654,28.4077,28.3442,28.3583,19895.0
2015-06-11 09:50:00,40.22,40.26,40.2,40.23,17520.0,28.3654,28.3936,28.3513,28.3724,17520.0
2015-06-11 09:55:00,40.24,40.28,40.22,40.24,43927.0,28.3795,28.4077,28.3654,28.3795,43927.0
2015-06-11 10:00:00,40.25,40.37,40.24,40.37,27768.0,28.3865,28.4712,28.3795,28.4712,27768.0
2015-06-11 10:05:00,40.36,40.37,40.31,40.36,80159.0,28.4641,28.4712,28.4289,28.4641,80159.0
2015-06-11 10:10:00,40.36,40.4,40.35,40.39,30631.0,28.4641,28.4923,28.4571,28.4853,30631.0
2015-06-11 10:15:00,40.4,40.41,40.35,40.38,46419.0,28.4923,28.4994,28.4571,28.4782,46419.0
2015-06-11 10:20:00,40.39,40.42,40.37,40.39,28824.0,28.4853,28.5064,28.4712,28.4853,28824.0
2015-06-11 10:25:00,40.38,40.4,40.35,40.35,15418.0,28.4782,28.4923,28.4571,28.4571,15418.0
2015-06-11 10:30:00,40.35,40.36,40.3,40.33,45666.0,28.4571,28.4641,28.4218,28.443,45666.0
2015-06-11 10:35:00,40.33,40.37,40.28,40.31,52777.0,28.443,28.4712,28.4077,28.4289,52777.0
2015-06-11 10:40:00,40.32,40.36,40.31,40.32,36342.0,28.4359,28.4641,28.4289,28.4359,36342.0
2015-06-11 10:45:00,40.32,40.36,40.31,40.35,56580.0,28.4359,28.4641,28.4289,28.4571,56580.0
2015-06-11 10:50:00,40.34,40.35,40.33,40.34,50770.0,28.45,28.4571,28.443,28.45,50770.0
2015-06-11 10:55:00,40.33,40.39,40.33,40.37,57692.0,28.443,28.4853,28.443,28.4712,57692.0
2015-06-11 11:00:00,40.36,40.38,40.34,40.36,35111.0,28.4641,28.4782,28.45,28.4641,35111.0
2015-06-11 11:05:00,40.36,40.41,40.35,40.4,25640.0,28.4641,28.4994,28.4571,28.4923,25640.0
2015-06-11 11:10:00,40.4,40.41,40.32,40.34,113376.0,28.4923,28.4994,28.4359,28.45,113376.0
2015-06-11 11:15:00,40.34,40.39,40.34,40.38,61837.0,28.45,28.4853,28.45,28.4782,61837.0
2015-06-11 11:20:00,40.38,40.39,40.32,40.35,40588.0,28.4782,28.4853,28.4359,28.4571,40588.0
2015-06-11 11:25:00,40.35,40.35,40.3,40.32,36818.0,28.4571,28.4571,28.4218,28.4359,36818.0
2015-06-11 11:30:00,40.33,40.39,40.31,40.38,36230.0,28.443,28.4853,28.4289,28.4782,36230.0
2015-06-11 11:35:00,40.38,40.4,40.36,40.37,22931.0,28.4782,28.4923,28.4641,28.4712,22931.0
2015-06-11 11:40:00,40.36,40.37,40.31,40.36,97401.0,28.4641,28.4712,28.4289,28.4641,97401.0
2015-06-11 11:45:00,40.36,40.4,40.35,40.38,21230.0,28.4641,28.4923,28.4571,28.4782,21230.0
2015-06-11 11:50:00,40.39,40.45,40.38,40.43,42399.0,28.4853,28.5276,28.4782,28.5135,42399.0
2015-06-11 11:55:00,40.42,40.47,40.41,40.47,24386.0,28.5064,28.5417,28.4994,28.5417,24386.0
2015-06-11 12:00:00,40.47,40.49,40.46,40.48,14544.0,28.5417,28.5558,28.5347,28.5488,14544.0
2015-06-11 12:05:00,40.48,40.48,40.42,40.46,92517.0,28.5488,28.5488,28.5064,28.5347,92517.0
2015-06-11 12:10:00,40.46,40.46,40.43,40.43,23662.0,28.5347,28.5347,28.5135,28.5135,23662.0
2015-06-11 12:15:00,40.43,40.44,40.35,40.37,67970.0,28.5135,28.5205,28.4571,28.4712,67970.0
2015-06-11 12:20:00,40.38,40.38,40.31,40.34,13846.0,28.4782,28.4782,28.4289,28.45,13846.0
2015-06-11 12:25:00,40.34,40.38,40.33,40.36,15751.0,28.45,28.4782,28.443,28.4641,15751.0
2015-06-11 12:30:00,40.36,40.37,40.34,40.36,13066.0,28.4641,28.4712,28.45,28.4641,13066.0
2015-06-11 12:35:00,40.36,40.36,40.32,40.33,13075.0,28.4641,28.4641,28.4359,28.443,13075.0
2015-06-11 12:40:00,40.34,40.38,40.33,40.36,18631.0,28.45,28.4782,28.443,28.4641,18631.0
2015-06-11 12:45:00,40.36,40.37,40.34,40.34,11843.0,28.4641,28.4712,28.45,28.45,11843.0
2015-06-11 12:50:00,40.34,40.34,40.31,40.31,13736.0,28.45,28.45,28.4289,28.4289,13736.0
2015-06-11 12:55:00,40.31,40.34,40.3,40.32,11409.0,28.4289,28.45,28.4218,28.4359,11409.0
2015-06-11 13:00:00,40.31,40.34,40.28,40.31,26522.0,28.4289,28.45,28.4077,28.4289,26522.0
2015-06-11 13:05:00,40.31,40.32,40.29,40.3,5869.0,28.4289,28.4359,28.4148,28.4218,5869.0
2015-06-11 13:10:00,40.3,40.31,40.28,40.3,15877.0,28.4218,28.4289,28.4077,28.4218,15877.0
2015-06-11 13:15:00,40.3,40.31,40.29,40.3,6518.0,28.4218,28.4289,28.4148,28.4218,6518.0
2015-06-11 13:20:00,40.31,40.35,40.3,40.33,24188.0,28.4289,28.4571,28.4218,28.443,24188.0
2015-06-11 13:25:00,40.34,40.39,40.34,40.39,14943.0,28.45,28.4853,28.45,28.4853,14943.0
2015-06-11 13:30:00,40.39,40.44,40.39,40.43,26850.0,28.4853,28.5205,28.4853,28.5135,26850.0
2015-06-11 13:35:00,40.44,40.49,40.44,40.47,28573.0,28.5205,28.5558,28.5205,28.5417,28573.0
2015-06-11 13:40:00,40.47,40.53,40.46,40.52,21214.0,28.5417,28.584,28.5347,28.577,21214.0
2015-06-11 13:45:00,40.53,40.55,40.52,40.55,15390.0,28.584,28.5981,28.577,28.5981,15390.0
2015-06-11 13:50:00,40.55,40.56,40.51,40.51,19144.0,28.5981,28.6052,28.5699,28.5699,19144.0
2015-06-11 13:55:00,40.52,40.54,40.51,40.53,15614.0,28.577,28.5911,28.5699,28.584,15614.0
2015-06-11 14:00:00,40.53,40.54,40.52,40.53,10852.0,28.584,28.5911,28.577,28.584,10852.0
2015-06-11 14:05:00,40.53,40.54,40.48,40.48,24157.0,28.584,28.5911,28.5488,28.5488,24157.0
2015-06-11 14:10:00,40.49,40.5,40.47,40.47,8795.0,28.5558,28.5629,28.5417,28.5417,8795.0
2015-06-11 14:15:00,40.47,40.5,40.46,40.5,15880.0,28.5417,28.5629,28.5347,28.5629,15880.0
2015-06-11 14:20:00,40.49,40.51,40.49,40.5,9782.0,28.5558,28.5699,28.5558,28.5629,9782.0
2015-06-11 14:25:00,40.49,40.51,40.49,40.5,16273.0,28.5558,28.5699,28.5558,28.5629,16273.0
2015-06-11 14:30:00,40.51,40.51,40.49,40.5,7399.0,28.5699,28.5699,28.5558,28.5629,7399.0
2015-06-11 14:35:00,40.5,40.5,40.45,40.45,21267.0,28.5629,28.5629,28.5276,28.5276,21267.0
2015-06-11 14:40:00,40.45,40.46,40.43,40.45,18490.0,28.5276,28.5347,28.5135,28.5276,18490.0
2015-06-11 14:45:00,40.45,40.45,40.41,40.43,18010.0,28.5276,28.5276,28.4994,28.5135,18010.0
2015-06-11 14:50:00,40.43,40.43,40.37,40.39,22591.0,28.5135,28.5135,28.4712,28.4853,22591.0
2015-06-11 14:55:00,40.38,40.39,40.37,40.39,19870.0,28.4782,28.4853,28.4712,28.4853,19870.0
2015-06-11 15:00:00,40.39,40.39,40.38,40.39,22774.0,28.4853,28.4853,28.4782,28.4853,22774.0
2015-06-11 15:05:00,40.39,40.4,40.38,40.4,19362.0,28.4853,28.4923,28.4782,28.4923,19362.0
2015-06-11 15:10:00,40.4,40.43,40.39,40.43,27887.0,28.4923,28.5135,28.4853,28.5135,27887.0
2015-06-11 15:15:00,40.43,40.45,40.42,40.43,41588.0,28.5135,28.5276,28.5064,28.5135,41588.0
2015-06-11 15:20:00,40.43,40.44,40.42,40.43,40616.0,28.5135,28.5205,28.5064,28.5135,40616.0
2015-06-11 15:25:00,40.42,40.44,40.42,40.44,16955.0,28.5064,28.5205,28.5064,28.5205,16955.0
2015-06-11 15:30:00,40.44,40.45,40.42,40.42,43096.0,28.5205,28.5276,28.5064,28.5064,43096.0
2015-06-11 15:35:00,40.43,40.43,40.39,40.42,57173.0,28.5135,28.5135,28.4853,28.5064,57173.0
2015-06-11 15:40:00,40.42,40.42,40.39,40.41,53013.0,28.5064,28.5064,28.4853,28.4994,53013.0
2015-06-11 15:45:00,40.4,40.41,40.35,40.35,107844.0,28.4923,28.4994,28.4571,28.4571,107844.0
2015-06-11 15:50:00,40.35,40.35,40.32,40.33,111188.0,28.4571,28.4571,28.4359,28.443,111188.0
2015-06-11 15:55:00,40.33,40.39,40.31,40.39,192293.0,28.443,28.4853,28.4289,28.4853,192293.0
2015-06-12 09:30:00,40.18,40.34,40.11,40.14,41738.0,28.3372,28.45,28.2878,28.309,41738.0
2015-06-12 09:35:00,40.14,40.17,40.04,40.11,15391.0,28.309,28.3301,28.2384,28.2878,15391.0
2015-06-12 09:40:00,40.13,40.14,40.07,40.12,17883.0,28.3019,28.309,28.2596,28.2949,17883.0
2015-06-12 09:45:00,40.13,40.15,40.08,40.13,36441.0,28.3019,28.316,28.2667,28.3019,36441.0
2015-06-12 09:50:00,40.12,40.14,40.07,40.07,23189.0,28.2949,28.309,28.2596,28.2596,23189.0
2015-06-12 09:55:00,40.07,40.15,40.01,40.1,39159.0,28.2596,28.316,28.2173,28.2808,39159.0
2015-06-12 10:00:00,40.12,40.18,40.11,40.17,9150.0,28.2949,28.3372,28.2878,28.3301,9150.0
2015-06-12 10:05:00,40.17,40.18,40.12,40.16,16875.0,28.3301,28.3372,28.2949,28.3231,16875.0
2015-06-12 10:10:00,40.16,40.19,40.11,40.11,19171.0,28.3231,28.3442,28.2878,28.2878,19171.0
2015-06-12 10:15:00,40.11,40.12,40.05,40.06,33186.0,28.2878,28.2949,28.2455,28.2525,33186.0
2015-06-12 10:20:00,40.06,40.15,40.05,40.13,11209.0,28.2525,28.316,28.2455,28.3019,11209.0
2015-06-12 10:25:00,40.13,40.17,40.1,40.12,16211.0,28.3019,28.3301,28.2808,28.2949,16211.0
2015-06-12 10:30:00,40.13,40.16,40.06,40.07,22453.0,28.3019,28.3231,28.2525,28.2596,22453.0
2015-06-12 10:35:00,40.06,40.06,40.03,40.06,12845.0,28.2525,28.2525,28.2314,28.2525,12845.0
2015-06-12 10:40:00,40.06,40.06,40.01,40.02,15095.0,28.2525,28.2525,28.2173,28.2243,15095.0
2015-06-12 10:45:00,40.03,40.04,39.98,40.03,16257.0,28.2314,28.2384,28.1961,28.2314,16257.0
2015-06-12 10:50:00,40.03,40.05,40.0,40.01,11894.0,28.2314,28.2455,28.2102,28.2173,11894.0
2015-06-12 10:55:00,40.01,40.01,39.97,39.97,17273.0,28.2173,28.2173,28.1891,28.1891,17273.0
2015-06-12 11:00:00,39.97,39.97,39.93,39.97,29388.0,28.1891,28.1891,28.1609,28.1891,29388.0
2015-06-12 11:05:00,39.97,39.97,39.92,39.93,11194.0,28.1891,28.1891,28.1538,28.1609,11194.0
2015-06-12 11:10:00,39.92,39.93,39.87,39.91,28429.0,28.1538,28.1609,28.1185,28.1468,28429.0
2015-06-12 11:15:00,39.92,39.93,39.9,39.92,11974.0,28.1538,28.1609,28.1397,28.1538,11974.0
2015-06-12 11:20:00,39.92,39.93,39.86,39.88,17380.0,28.1538,28.1609,28.1115,28.1256,17380.0
2015-06-12 11:25:00,39.89,39.95,39.88,39.91,17152.0,28.1327,28.175,28.1256,28.1468,17152.0
2015-06-12 11:30:00,39.91,39.92,39.88,39.89,11130.0,28.1468,28.1538,28.1256,28.1327,11130.0
2015-06-12 11:35:00,39.89,39.89,39.87,39.89,13497.0,28.1327,28.1327,28.1185,28.1327,13497.0
2015-06-12 11:40:00,39.89,39.92,39.86,39.91,14700.0,28.1327,28.1538,28.1115,28.1468,14700.0
2015-06-12 11:45:00,39.9,39.93,39.87,39.93,23436.0,28.1397,28.1609,28.1185,28.1609,23436.0
2015-06-12 11:50:00,39.94,39.96,39.91,39.93,13291.0,28.1679,28.182,28.1468,28.1609,13291.0
2015-06-12 11:55:00,39.93,39.94,39.85,39.87,15961.0,28.1609,28.1679,28.1044,28.1185,15961.0
2015-06-12 12:00:00,39.87,39.87,39.83,39.84,14561.0,28.1185,28.1185,28.0903,28.0974,14561.0
2015-06-12 12:05:00,39.83,39.83,39.79,39.79,16065.0,28.0903,28.0903,28.0621,28.0621,16065.0
2015-06-12 12:10:00,39.8,39.82,39.78,39.79,11376.0,28.0692,28.0833,28.0551,28.0621,11376.0
2015-06-12 12:15:00,39.79,39.81,39.77,39.81,7900.0,28.0621,28.0762,28.048,28.0762,7900.0
2015-06-12 12:20:00,39.8,39.83,39.79,39.83,6440.0,28.0692,28.0903,28.0621,28.0903,6440.0
2015-06-12 12:25:00,39.83,39.83,39.79,39.8,13340.0,28.0903,28.0903,28.0621,28.0692,13340.0
2015-06-12 12:30:00,39.79,39.8,39.77,39.8,9439.0,28.0621,28.0692,28.048,28.0692,9439.0
2015-06-12 12:35:00,39.8,39.82,39.78,39.82,14260.0,28.0692,28.0833,28.0551,28.0833,14260.0
2015-06-12 12:40:00,39.82,39.82,39.78,39.79,25453.0,28.0833,28.0833,28.0551,28.0621,25453.0
2015-06-12 12:45:00,39.8,39.86,39.8,39.86,13019.0,28.0692,28.1115,28.0692,28.1115,13019.0
2015-06-12 12:50:00,39.86,39.86,39.81,39.82,16394.0,28.1115,28.1115,28.0762,28.0833,16394.0
2015-06-12 12:55:00,39.82,39.82,39.75,39.77,14188.0,28.0833,28.0833,28.0339,28.048,14188.0
2015-06-12 13:00:00,39.76,39.78,39.74,39.74,20068.0,28.041,28.0551,28.0269,28.0269,20068.0
2015-06-12 13:05:00,39.74,39.78,39.73,39.76,16819.0,28.0269,28.0551,28.0198,28.041,16819.0
2015-06-12 13:10:00,39.76,39.79,39.75,39.79,7353.0,28.041,28.0621,28.0339,28.0621,7353.0
2015-06-12 13:15:00,39.79,39.79,39.75,39.76,12467.0,28.0621,28.0621,28.0339,28.041,12467.0
2015-06-12 13:20:00,39.76,39.78,39.75,39.77,10894.0,28.041,28.0551,28.0339,28.048,10894.0
2015-06-12 13:25:00,39.76,39.78,39.75,39.78,8202.0,28.041,28.0551,28.0339,28.0551,8202.0
2015-06-12 13:30:00,39.78,39.78,39.77,39.77,22342.0,28.0551,28.0551,28.048,28.048,22342.0
2015-06-12 13:35:00,39.77,39.82,39.77,39.82,13145.0,28.048,28.0833,28.048,28.0833,13145.0
2015-06-12 13:40:00,39.81,39.81,39.76,39.76,15831.0,28.0762,28.0762,28.041,28.041,15831.0
2015-06-12 13:45:00,39.77,39.78,39.75,39.75,13968.0,28.048,28.0551,28.0339,28.0339,13968.0
2015-06-12 13:50:00,39.76,39.76,39.72,39.74,12474.0,28.041,28.041,28.0128,28.0269,12474.0
2015-06-12 13:55:00,39.73,39.74,39.73,39.73,7499.0,28.0198,28.0269,28.0198,28.0198,7499.0
2015-06-12 14:00:00,39.73,39.74,39.73,39.73,6400.0,28.0198,28.0269,28.0198,28.0198,6400.0
2015-06-12 14:05:00,39.73,39.73,39.7,39.7,31504.0,28.0198,28.0198,27.9987,27.9987,31504.0
2015-06-12 14:10:00,39.71,39.71,39.68,39.69,17302.0,28.0057,28.0057,27.9846,27.9916,17302.0
2015-06-12 14:15:00,39.69,39.69,39.68,39.68,11667.0,27.9916,27.9916,27.9846,27.9846,11667.0
2015-06-12 14:20:00,39.69,39.69,39.68,39.69,6603.0,27.9916,27.9916,27.9846,27.9916,6603.0
2015-06-12 14:25:00,39.69,39.74,39.68,39.71,26091.0,27.9916,28.0269,27.9846,28.0057,26091.0
2015-06-12 14:30:00,39.72,39.73,39.68,39.69,16346.0,28.0128,28.0198,27.9846,27.9916,16346.0
2015-06-12 14:35:00,39.69,39.69,39.67,39.68,11088.0,27.9916,27.9916,27.9775,27.9846,11088.0
2015-06-12 14:40:00,39.68,39.69,39.67,39.68,7785.0,27.9846,27.9916,27.9775,27.9846,7785.0
2015-06-12 14:45:00,39.69,39.7,39.68,39.7,9038.0,27.9916,27.9987,27.9846,27.9987,9038.0
2015-06-12 14:50:00,39.7,39.72,39.7,39.71,14598.0,27.9987,28.0128,27.9987,28.0057,14598.0
2015-06-12 14:55:00,39.71,39.74,39.7,39.7,61767.0,28.0057,28.0269,27.9987,27.9987,61767.0
2015-06-12 15:00:00,39.7,39.72,39.69,39.72,13791.0,27.9987,28.0128,27.9916,28.0128,13791.0
2015-06-12 15:05:00,39.73,39.73,39.7,39.72,18321.0,28.0198,28.0198,27.9987,28.0128,18321.0
2015-06-12 15:10:00,39.71,39.76,39.71,39.73,26387.0,28.0057,28.041,28.0057,28.0198,26387.0
2015-06-12 15:15:00,39.74,39.74,39.72,39.73,21382.0,28.0269,28.0269,28.0128,28.0198,21382.0
2015-06-12 15:20:00,39.74,39.76,39.74,39.75,26980.0,28.0269,28.041,28.0269,28.0339,26980.0
2015-06-12 15:25:00,39.75,39.75,39.7,39.73,33404.0,28.0339,28.0339,27.9987,28.0198,33404.0
2015-06-12 15:30:00,39.73,39.75,39.71,39.72,25728.0,28.0198,28.0339,28.0057,28.0128,25728.0
2015-06-12 15:35:00,39.72,39.73,39.7,39.71,39751.0,28.0128,28.0198,27.9987,28.0057,39751.0
2015-06-12 15:40:00,39.7,39.73,39.69,39.73,37649.0,27.9987,28.0198,27.9916,28.0198,37649.0
2015-06-12 15:45:00,39.72,39.73,39.69,39.7,39381.0,28.0128,28.0198,27.9916,27.9987,39381.0
2015-06-12 15:50:00,39.69,39.73,39.69,39.72,58641.0,27.9916,28.0198,27.9916,28.0128,58641.0
2015-06-12 15:55:00,39.71,39.72,39.7,39.7,127630.0,28.0057,28.0128,27.9987,27.9987,127630.0
2015-06-15 09:30:00,39.68,39.86,39.61,39.78,65108.0,27.9846,28.1115,27.9352,28.0551,65108.0
2015-06-15 09:35:00,39.71,39.75,39.54,39.54,29165.0,28.0057,28.0339,27.8858,27.8858,29165.0
2015-06-15 09:40:00,39.55,39.66,39.51,39.63,40225.0,27.8929,27.9704,27.8647,27.9493,40225.0
2015-06-15 09:45:00,39.66,39.73,39.64,39.71,20733.0,27.9704,28.0198,27.9563,28.0057,20733.0
2015-06-15 09:50:00,39.7,39.78,39.69,39.76,26192.0,27.9987,28.0551,27.9916,28.041,26192.0
2015-06-15 09:55:00,39.76,39.88,39.74,39.84,124709.0,28.041,28.1256,28.0269,28.0974,124709.0
2015-06-15 10:00:00,39.84,39.87,39.79,39.86,21926.0,28.0974,28.1185,28.0621,28.1115,21926.0
2015-06-15 10:05:00,39.86,39.88,39.82,39.87,22970.0,28.1115,28.1256,28.0833,28.1185,22970.0
2015-06-15 10:10:00,39.87,39.88,39.81,39.84,46592.0,28.1185,28.1256,28.0762,28.0974,46592.0
2015-06-15 10:15:00,39.84,39.93,39.84,39.92,35153.0,28.0974,28.1609,28.0974,28.1538,35153.0
2015-06-15 10:20:00,39.92,40.0,39.91,39.96,35605.0,28.1538,28.2102,28.1468,28.182,35605.0
2015-06-15 10:25:00,39.96,40.02,39.94,40.0,34889.0,28.182,28.2243,28.1679,28.2102,34889.0
2015-06-15 10:30:00,40.0,40.01,39.95,39.97,40516.0,28.2102,28.2173,28.175,28.1891,40516.0
2015-06-15 10:35:00,39.97,40.04,39.97,40.03,24957.0,28.1891,28.2384,28.1891,28.2314,24957.0
2015-06-15 10:40:00,40.03,40.05,40.01,40.03,58592.0,28.2314,28.2455,28.2173,28.2314,58592.0
2015-06-15 10:45:00,40.03,40.05,40.0,40.02,59623.0,28.2314,28.2455,28.2102,28.2243,59623.0
2015-06-15 10:50:00,40.02,40.05,40.02,40.05,39937.0,28.2243,28.2455,28.2243,28.2455,39937.0
2015-06-15 10:55:00,40.04,40.12,40.04,40.11,38522.0,28.2384,28.2949,28.2384,28.2878,38522.0
2015-06-15 11:00:00,40.1,40.18,40.1,40.15,27369.0,28.2808,28.3372,28.2808,28.316,27369.0
2015-06-15 11:05:00,40.14,40.21,40.13,40.19,23562.0,28.309,28.3583,28.3019,28.3442,23562.0
2015-06-15 11:10:00,40.2,40.22,40.12,40.12,21615.0,28.3513,28.3654,28.2949,28.2949,21615.0
2015-06-15 11:15:00,40.12,40.15,40.12,40.13,10461.0,28.2949,28.316,28.2949,28.3019,10461.0
2015-06-15 11:20:00,40.13,40.14,40.03,40.03,17950.0,28.3019,28.309,28.2314,28.2314,17950.0
2015-06-15 11:25:00,40.02,40.02,39.97,39.98,18832.0,28.2243,28.2243,28.1891,28.1961,18832.0
2015-06-15 11:30:00,39.98,40.03,39.98,40.02,10803.0,28.1961,28.2314,28.1961,28.2243,10803.0
2015-06-15 11:35:00,40.01,40.05,40.0,40.04,23043.0,28.2173,28.2455,28.2102,28.2384,23043.0
2015-06-15 11:40:00,40.04,40.05,40.01,40.02,27269.0,28.2384,28.2455,28.2173,28.2243,27269.0
2015-06-15 11:45:00,40.02,40.06,40.01,40.05,11500.0,28.2243,28.2525,28.2173,28.2455,11500.0
2015-06-15 11:50:00,40.05,40.07,40.04,40.06,13756.0,28.2455,28.2596,28.2384,28.2525,13756.0
2015-06-15 11:55:00,40.05,40.06,40.03,40.04,26116.0,28.2455,28.2525,28.2314,28.2384,26116.0
2015-06-15 12:00:00,40.04,40.06,40.02,40.05,22483.0,28.2384,28.2525,28.2243,28.2455,22483.0
2015-06-15 12:05:00,40.05,40.06,40.03,40.03,29863.0,28.2455,28.2525,28.2314,28.2314,29863.0
2015-06-15 12:10:00,40.03,40.04,40.01,40.01,41090.0,28.2314,28.2384,28.2173,28.2173,41090.0
2015-06-15 12:15:00,40.01,40.03,40.01,40.02,13842.0,28.2173,28.2314,28.2173,28.2243,13842.0
2015-06-15 12:20:00,40.02,40.03,40.0,40.02,24443.0,28.2243,28.2314,28.2102,28.2243,24443.0
2015-06-15 12:25:00,40.03,40.03,40.01,40.02,19079.0,28.2314,28.2314,28.2173,28.2243,19079.0
2015-06-15 12:30:00,40.02,40.05,40.02,40.05,9997.0,28.2243,28.2455,28.2243,28.2455,9997.0
2015-06-15 12:35:00,40.04,40.07,40.04,40.05,13483.0,28.2384,28.2596,28.2384,28.2455,13483.0
2015-06-15 12:40:00,40.06,40.07,40.04,40.04,13141.0,28.2525,28.2596,28.2384,28.2384,13141.0
2015-06-15 12:45:00,40.04,40.08,40.04,40.08,9648.0,28.2384,28.2667,28.2384,28.2667,9648.0
2015-06-15 12:50:00,40.07,40.09,40.06,40.07,16181.0,28.2596,28.2737,28.2525,28.2596,16181.0
2015-06-15 12:55:00,40.08,40.09,40.04,40.04,16500.0,28.2667,28.2737,28.2384,28.2384,16500.0
2015-06-15 13:00:00,40.05,40.06,40.04,40.04,10441.0,28.2455,28.2525,28.2384,28.2384,10441.0
2015-06-15 13:05:00,40.04,40.09,40.04,40.08,9424.0,28.2384,28.2737,28.2384,28.2667,9424.0
2015-06-15 13:10:00,40.08,40.09,40.07,40.09,4865.0,28.2667,28.2737,28.2596,28.2737,4865.0
2015-06-15 13:15:00,40.09,40.1,40.04,40.05,20298.0,28.2737,28.2808,28.2384,28.2455,20298.0
2015-06-15 13:20:00,40.05,40.06,40.02,40.02,19311.0,28.2455,28.2525,28.2243,28.2243,19311.0
2015-06-15 13:25:00,40.02,40.03,40.01,40.01,7125.0,28.2243,28.2314,28.2173,28.2173,7125.0
2015-06-15 13:30:00,40.02,40.02,39.99,39.99,8350.0,28.2243,28.2243,28.2032,28.2032,8350.0
2015-06-15 13:35:00,39.99,40.0,39.95,39.95,9507.0,28.2032,28.2102,28.175,28.175,9507.0
2015-06-15 13:40:00,39.96,39.97,39.93,39.95,21255.0,28.182,28.1891,28.1609,28.175,21255.0
2015-06-15 13:45:00,39.96,39.97,39.94,39.94,17470.0,28.182,28.1891,28.1679,28.1679,17470.0
2015-06-15 13:50:00,39.95,40.01,39.9,39.97,62019.0,28.175,28.2173,28.1397,28.1891,62019.0
2015-06-15 13:55:00,39.97,39.97,39.93,39.96,17072.0,28.1891,28.1891,28.1609,28.182,17072.0
2015-06-15 14:00:00,39.97,39.98,39.95,39.95,13551.0,28.1891,28.1961,28.175,28.175,13551.0
2015-06-15 14:05:00,39.95,39.96,39.93,39.93,13148.0,28.175,28.182,28.1609,28.1609,13148.0
2015-06-15 14:10:00,39.94,39.96,39.93,39.95,17442.0,28.1679,28.182,28.1609,28.175,17442.0
2015-06-15 14:15:00,39.95,39.96,39.94,39.94,9812.0,28.175,28.182,28.1679,28.1679,9812.0
2015-06-15 14:20:00,39.95,39.96,39.91,39.91,23172.0,28.175,28.182,28.1468,28.1468,23172.0
2015-06-15 14:25:00,39.92,39.94,39.91,39.93,22736.0,28.1538,28.1679,28.1468,28.1609,22736.0
2015-06-15 14:30:00,39.94,39.96,39.93,39.95,16181.0,28.1679,28.182,28.1609,28.175,16181.0
2015-06-15 14:35:00,39.95,39.97,39.95,39.96,19856.0,28.175,28.1891,28.175,28.182,19856.0
2015-06-15 14:40:00,39.96,39.96,39.94,39.96,9154.0,28.182,28.182,28.1679,28.182,9154.0
2015-06-15 14:45:00,39.95,39.99,39.95,39.97,37998.0,28.175,28.2032,28.175,28.1891,37998.0
2015-06-15 14:50:00,39.96,39.97,39.92,39.92,32297.0,28.182,28.1891,28.1538,28.1538,32297.0
2015-06-15 14:55:00,39.93,39.95,39.91,39.93,44701.0,28.1609,28.175,28.1468,28.1609,44701.0
2015-06-15 15:00:00,39.93,39.96,39.92,39.93,26000.0,28.1609,28.182,28.1538,28.1609,26000.0
2015-06-15 15:05:00,39.93,39.96,39.92,39.96,28857.0,28.1609,28.182,28.1538,28.182,28857.0
2015-06-15 15:10:00,39.95,39.96,39.94,39.96,23269.0,28.175,28.182,28.1679,28.182,23269.0
2015-06-15 15:15:00,39.96,39.97,39.94,39.95,28278.0,28.182,28.1891,28.1679,28.175,28278.0
2015-06-15 15:20:00,39.94,39.96,39.94,39.95,17711.0,28.1679,28.182,28.1679,28.175,17711.0
2015-06-15 15:25:00,39.95,39.97,39.93,39.96,48532.0,28.175,28.1891,28.1609,28.182,48532.0
2015-06-15 15:30:00,39.97,39.99,39.96,39.99,38406.0,28.1891,28.2032,28.182,28.2032,38406.0
2015-06-15 15:35:00,39.99,40.0,39.98,40.0,50930.0,28.2032,28.2102,28.1961,28.2102,50930.0
2015-06-15 15:40:00,40.0,40.08,40.0,40.06,92911.0,28.2102,28.2667,28.2102,28.2525,92911.0
2015-06-15 15:45:00,40.05,40.06,40.03,40.06,55542.0,28.2455,28.2525,28.2314,28.2525,55542.0
2015-06-15 15:50:00,40.06,40.06,40.04,40.04,63812.0,28.2525,28.2525,28.2384,28.2384,63812.0
2015-06-15 15:55:00,40.04,40.05,40.01,40.03,164568.0,28.2384,28.2455,28.2173,28.2314,164568.0
2015-06-16 09:30:00,39.88,40.02,39.61,39.68,61505.0,28.1256,28.2243,27.9352,27.9846,61505.0
2015-06-16 09:35:00,39.7,39.85,39.61,39.64,32523.0,27.9987,28.1044,27.9352,27.9563,32523.0
2015-06-16 09:40:00,39.63,39.72,39.61,39.62,27195.0,27.9493,28.0128,27.9352,27.9422,27195.0
2015-06-16 09:45:00,39.63,39.78,39.63,39.73,19767.0,27.9493,28.0551,27.9493,28.0198,19767.0
2015-06-16 09:50:00,39.75,39.82,39.74,39.81,20183.0,28.0339,28.0833,28.0269,28.0762,20183.0
2015-06-16 09:55:00,39.81,39.84,39.72,39.74,17286.0,28.0762,28.0974,28.0128,28.0269,17286.0
2015-06-16 10:00:00,39.73,39.85,39.73,39.82,17176.0,28.0198,28.1044,28.0198,28.0833,17176.0
2015-06-16 10:05:00,39.83,39.86,39.82,39.86,8505.0,28.0903,28.1115,28.0833,28.1115,8505.0
2015-06-16 10:10:00,39.86,39.89,39.84,39.89,34174.0,28.1115,28.1327,28.0974,28.1327,34174.0
2015-06-16 10:15:00,39.89,39.98,39.89,39.97,35726.0,28.1327,28.1961,28.1327,28.1891,35726.0
2015-06-16 10:20:00,39.97,40.03,39.94,40.03,33421.0,28.1891,28.2314,28.1679,28.2314,33421.0
2015-06-16 10:25:00,40.03,40.03,39.98,40.01,18290.0,28.2314,28.2314,28.1961,28.2173,18290.0
2015-06-16 10:30:00,40.01,40.03,39.96,39.96,20662.0,28.2173,28.2314,28.182,28.182,20662.0
2015-06-16 10:35:00,39.97,40.01,39.96,40.0,11976.0,28.1891,28.2173,28.182,28.2102,11976.0
2015-06-16 10:40:00,40.0,40.04,40.0,40.0,15093.0,28.2102,28.2384,28.2102,28.2102,15093.0
2015-06-16 10:45:00,40.0,40.0,39.96,39.98,26376.0,28.2102,28.2102,28.182,28.1961,26376.0
2015-06-16 10:50:00,39.98,40.0,39.96,39.99,15123.0,28.1961,28.2102,28.182,28.2032,15123.0
2015-06-16 10:55:00,39.99,40.0,39.96,39.96,17874.0,28.2032,28.2102,28.182,28.182,17874.0
2015-06-16 11:00:00,39.97,40.0,39.95,39.97,15306.0,28.1891,28.2102,28.175,28.1891,15306.0
2015-06-16 11:05:00,39.98,40.02,39.98,39.99,10300.0,28.1961,28.2243,28.1961,28.2032,10300.0
2015-06-16 11:10:00,39.99,40.07,39.99,40.07,14480.0,28.2032,28.2596,28.2032,28.2596,14480.0
2015-06-16 11:15:00,40.07,40.08,40.04,40.07,8517.0,28.2596,28.2667,28.2384,28.2596,8517.0
2015-06-16 11:20:00,40.07,40.13,40.07,40.12,17046.0,28.2596,28.3019,28.2596,28.2949,17046.0
2015-06-16 11:25:00,40.12,40.12,40.05,40.11,18780.0,28.2949,28.2949,28.2455,28.2878,18780.0
2015-06-16 11:30:00,40.11,40.13,40.07,40.07,11302.0,28.2878,28.3019,28.2596,28.2596,11302.0
2015-06-16 11:35:00,40.07,40.11,40.06,40.1,8954.0,28.2596,28.2878,28.2525,28.2808,8954.0
2015-06-16 11:40:00,40.1,40.13,40.1,40.12,11358.0,28.2808,28.3019,28.2808,28.2949,11358.0
2015-06-16 11:45:00,40.13,40.13,40.07,40.12,13886.0,28.3019,28.3019,28.2596,28.2949,13886.0
2015-06-16 11:50:00,40.12,40.14,40.12,40.13,13403.0,28.2949,28.309,28.2949,28.3019,13403.0
2015-06-16 11:55:00,40.12,40.16,40.1,40.13,15717.0,28.2949,28.3231,28.2808,28.3019,15717.0
2015-06-16 12:00:00,40.13,40.16,40.11,40.15,13917.0,28.3019,28.3231,28.2878,28.316,13917.0
2015-06-16 12:05:00,40.15,40.17,40.15,40.17,10993.0,28.316,28.3301,28.316,28.3301,10993.0
2015-06-16 12:10:00,40.17,40.19,40.15,40.15,14640.0,28.3301,28.3442,28.316,28.316,14640.0
2015-06-16 12:15:00,40.15,40.18,40.14,40.17,10089.0,28.316,28.3372,28.309,28.3301,10089.0
2015-06-16 12:20:00,40.17,40.17,40.11,40.13,12655.0,28.3301,28.3301,28.2878,28.3019,12655.0
2015-06-16 12:25:00,40.13,40.14,40.11,40.14,11467.0,28.3019,28.309,28.2878,28.309,11467.0
2015-06-16 12:30:00,40.14,40.18,40.14,40.17,8900.0,28.309,28.3372,28.309,28.3301,8900.0
2015-06-16 12:35:00,40.17,40.21,40.17,40.2,19719.0,28.3301,28.3583,28.3301,28.3513,19719.0
2015-06-16 12:40:00,40.2,40.21,40.17,40.21,10177.0,28.3513,28.3583,28.3301,28.3583,10177.0
2015-06-16 12:45:00,40.2,40.21,40.13,40.13,13673.0,28.3513,28.3583,28.3019,28.3019,13673.0
2015-06-16 12:50:00,40.13,40.17,40.12,40.15,13601.0,28.3019,28.3301,28.2949,28.316,13601.0
2015-06-16 12:55:00,40.14,40.17,40.13,40.17,7735.0,28.309,28.3301,28.3019,28.3301,7735.0
2015-06-16 13:00:00,40.17,40.2,40.16,40.18,18741.0,28.3301,28.3513,28.3231,28.3372,18741.0
2015-06-16 13:05:00,40.17,40.19,40.17,40.18,10115.0,28.3301,28.3442,28.3301,28.3372,10115.0
2015-06-16 13:10:00,40.19,40.2,40.18,40.18,15610.0,28.3442,28.3513,28.3372,28.3372,15610.0
2015-06-16 13:15:00,40.18,40.19,40.15,40.19,16392.0,28.3372,28.3442,28.316,28.3442,16392.0
2015-06-16 13:20:00,40.19,40.21,40.18,40.19,11172.0,28.3442,28.3583,28.3372,28.3442,11172.0
2015-06-16 13:25:00,40.2,40.22,40.14,40.16,13013.0,28.3513,28.3654,28.309,28.3231,13013.0
2015-06-16 13:30:00,40.16,40.17,40.14,40.15,9283.0,28.3231,28.3301,28.309,28.316,9283.0
2015-06-16 13:35:00,40.15,40.16,40.14,40.16,6849.0,28.316,28.3231,28.309,28.3231,6849.0
2015-06-16 13:40:00,40.16,40.17,40.15,40.15,8600.0,28.3231,28.3301,28.316,28.316,8600.0
2015-06-16 13:45:00,40.16,40.16,40.15,40.16,11921.0,28.3231,28.3231,28.316,28.3231,11921.0
2015-06-16 13:50:00,40.15,40.17,40.14,40.14,17981.0,28.316,28.3301,28.309,28.309,17981.0
2015-06-16 13:55:00,40.15,40.15,40.13,40.14,5310.0,28.316,28.316,28.3019,28.309,5310.0
2015-06-16 14:00:00,40.13,40.18,40.13,40.18,11853.0,28.3019,28.3372,28.3019,28.3372,11853.0
2015-06-16 14:05:00,40.18,40.19,40.17,40.17,20834.0,28.3372,28.3442,28.3301,28.3301,20834.0
2015-06-16 14:10:00,40.17,40.19,40.16,40.17,14542.0,28.3301,28.3442,28.3231,28.3301,14542.0
2015-06-16 14:15:00,40.17,40.18,40.16,40.17,8078.0,28.3301,28.3372,28.3231,28.3301,8078.0
2015-06-16 14:20:00,40.18,40.18,40.17,40.18,8731.0,28.3372,28.3372,28.3301,28.3372,8731.0
2015-06-16 14:25:00,40.18,40.18,40.17,40.17,8131.0,28.3372,28.3372,28.3301,28.3301,8131.0
2015-06-16 14:30:00,40.17,40.19,40.17,40.19,20470.0,28.3301,28.3442,28.3301,28.3442,20470.0
2015-06-16 14:35:00,40.18,40.19,40.17,40.17,12467.0,28.3372,28.3442,28.3301,28.3301,12467.0
2015-06-16 14:40:00,40.18,40.18,40.17,40.18,4025.0,28.3372,28.3372,28.3301,28.3372,4025.0
2015-06-16 14:45:00,40.17,40.19,40.17,40.19,14282.0,28.3301,28.3442,28.3301,28.3442,14282.0
2015-06-16 14:50:00,40.19,40.2,40.18,40.2,9885.0,28.3442,28.3513,28.3372,28.3513,9885.0
2015-06-16 14:55:00,40.2,40.2,40.18,40.19,18713.0,28.3513,28.3513,28.3372,28.3442,18713.0
2015-06-16 15:00:00,40.18,40.21,40.18,40.21,16326.0,28.3372,28.3583,28.3372,28.3583,16326.0
2015-06-16 15:05:00,40.21,40.21,40.18,40.2,21611.0,28.3583,28.3583,28.3372,28.3513,21611.0
2015-06-16 15:10:00,40.2,40.21,40.19,40.21,11057.0,28.3513,28.3583,28.3442,28.3583,11057.0
2015-06-16 15:15:00,40.2,40.21,40.16,40.19,27209.0,28.3513,28.3583,28.3231,28.3442,27209.0
2015-06-16 15:20:00,40.18,40.2,40.18,40.2,24513.0,28.3372,28.3513,28.3372,28.3513,24513.0
2015-06-16 15:25:00,40.2,40.2,40.18,40.18,20587.0,28.3513,28.3513,28.3372,28.3372,20587.0
2015-06-16 15:30:00,40.18,40.19,40.13,40.14,59140.0,28.3372,28.3442,28.3019,28.309,59140.0
2015-06-16 15:35:00,40.13,40.15,40.12,40.15,38548.0,28.3019,28.316,28.2949,28.316,38548.0
2015-06-16 15:40:00,40.15,40.17,40.14,40.16,55194.0,28.316,28.3301,28.309,28.3231,55194.0
2015-06-16 15:45:00,40.16,40.22,40.15,40.21,55458.0,28.3231,28.3654,28.316,28.3583,55458.0
2015-06-16 15:50:00,40.21,40.21,40.2,40.21,39104.0,28.3583,28.3583,28.3513,28.3583,39104.0
2015-06-16 15:55:00,40.21,40.21,40.18,40.2,148192.0,28.3583,28.3583,28.3372,28.3513,148192.0
2015-06-17 09:30:00,40.33,40.36,40.17,40.26,47458.0,28.443,28.4641,28.3301,28.3936,47458.0
2015-06-17 09:35:00,40.22,40.29,40.15,40.18,22802.0,28.3654,28.4148,28.316,28.3372,22802.0
2015-06-17 09:40:00,40.17,40.23,40.15,40.19,9928.0,28.3301,28.3724,28.316,28.3442,9928.0
2015-06-17 09:45:00,40.18,40.25,40.18,40.21,30027.0,28.3372,28.3865,28.3372,28.3583,30027.0
2015-06-17 09:50:00,40.2,40.22,40.17,40.22,16483.0,28.3513,28.3654,28.3301,28.3654,16483.0
2015-06-17 09:55:00,40.22,40.29,40.2,40.22,68311.0,28.3654,28.4148,28.3513,28.3654,68311.0
2015-06-17 10:00:00,40.21,40.4,40.2,40.38,62541.0,28.3583,28.4923,28.3513,28.4782,62541.0
2015-06-17 10:05:00,40.37,40.37,40.27,40.32,56147.0,28.4712,28.4712,28.4007,28.4359,56147.0
2015-06-17 10:10:00,40.31,40.32,40.26,40.28,24843.0,28.4289,28.4359,28.3936,28.4077,24843.0
2015-06-17 10:15:00,40.29,40.31,40.28,40.3,41706.0,28.4148,28.4289,28.4077,28.4218,41706.0
2015-06-17 10:20:00,40.3,40.33,40.26,40.27,55935.0,28.4218,28.443,28.3936,28.4007,55935.0
2015-06-17 10:25:00,40.27,40.33,40.25,40.32,26885.0,28.4007,28.443,28.3865,28.4359,26885.0
2015-06-17 10:30:00,40.31,40.32,40.27,40.3,66008.0,28.4289,28.4359,28.4007,28.4218,66008.0
2015-06-17 10:35:00,40.31,40.39,40.31,40.38,27765.0,28.4289,28.4853,28.4289,28.4782,27765.0
2015-06-17 10:40:00,40.39,40.41,40.36,40.41,36965.0,28.4853,28.4994,28.4641,28.4994,36965.0
2015-06-17 10:45:00,40.41,40.41,40.37,40.4,19237.0,28.4994,28.4994,28.4712,28.4923,19237.0
2015-06-17 10:50:00,40.41,40.41,40.34,40.35,14480.0,28.4994,28.4994,28.45,28.4571,14480.0
2015-06-17 10:55:00,40.34,40.36,40.31,40.33,18994.0,28.45,28.4641,28.4289,28.443,18994.0
2015-06-17 11:00:00,40.33,40.39,40.33,40.37,14117.0,28.443,28.4853,28.443,28.4712,14117.0
2015-06-17 11:05:00,40.38,40.44,40.37,40.43,21500.0,28.4782,28.5205,28.4712,28.5135,21500.0
2015-06-17 11:10:00,40.44,40.48,40.43,40.47,14562.0,28.5205,28.5488,28.5135,28.5417,14562.0
2015-06-17 11:15:00,40.47,40.48,40.4,40.4,14757.0,28.5417,28.5488,28.4923,28.4923,14757.0
2015-06-17 11:20:00,40.4,40.42,40.38,40.38,13103.0,28.4923,28.5064,28.4782,28.4782,13103.0
2015-06-17 11:25:00,40.37,40.39,40.32,40.33,13353.0,28.4712,28.4853,28.4359,28.443,13353.0
2015-06-17 11:30:00,40.33,40.34,40.3,40.31,10657.0,28.443,28.45,28.4218,28.4289,10657.0
2015-06-17 11:35:00,40.32,40.36,40.31,40.34,15170.0,28.4359,28.4641,28.4289,28.45,15170.0
2015-06-17 11:40:00,40.33,40.34,40.31,40.34,13895.0,28.443,28.45,28.4289,28.45,13895.0
2015-06-17 11:45:00,40.34,40.36,40.33,40.35,10553.0,28.45,28.4641,28.443,28.4571,10553.0
2015-06-17 11:50:00,40.36,40.42,40.36,40.4,12048.0,28.4641,28.5064,28.4641,28.4923,12048.0
2015-06-17 11:55:00,40.39,40.39,40.34,40.34,6999.0,28.4853,28.4853,28.45,28.45,6999.0
2015-06-17 12:00:00,40.34,40.35,40.33,40.33,11567.0,28.45,28.4571,28.443,28.443,11567.0
2015-06-17 12:05:00,40.34,40.34,40.28,40.28,19433.0,28.45,28.45,28.4077,28.4077,19433.0
2015-06-17 12:10:00,40.27,40.28,40.24,40.24,13302.0,28.4007,28.4077,28.3795,28.3795,13302.0
2015-06-17 12:15:00,40.24,40.24,40.17,40.19,15123.0,28.3795,28.3795,28.3301,28.3442,15123.0
2015-06-17 12:20:00,40.19,40.19,40.17,40.17,12350.0,28.3442,28.3442,28.3301,28.3301,12350.0
2015-06-17 12:25:00,40.16,40.16,40.13,40.14,10457.0,28.3231,28.3231,28.3019,28.309,10457.0
2015-06-17 12:30:00,40.13,40.14,40.1,40.1,8822.0,28.3019,28.309,28.2808,28.2808,8822.0
2015-06-17 12:35:00,40.11,40.15,40.08,40.09,18193.0,28.2878,28.316,28.2667,28.2737,18193.0
2015-06-17 12:40:00,40.09,40.12,40.04,40.05,16109.0,28.2737,28.2949,28.2384,28.2455,16109.0
2015-06-17 12:45:00,40.05,40.06,40.03,40.04,8754.0,28.2455,28.2525,28.2314,28.2384,8754.0
2015-06-17 12:50:00,40.04,40.04,40.02,40.02,7780.0,28.2384,28.2384,28.2243,28.2243,7780.0
2015-06-17 12:55:00,40.03,40.07,40.01,40.07,11620.0,28.2314,28.2596,28.2173,28.2596,11620.0
2015-06-17 13:00:00,40.07,40.08,40.01,40.06,35562.0,28.2596,28.2667,28.2173,28.2525,35562.0
2015-06-17 13:05:00,40.04,40.06,40.03,40.04,26659.0,28.2384,28.2525,28.2314,28.2384,26659.0
2015-06-17 13:10:00,40.04,40.07,40.03,40.06,10730.0,28.2384,28.2596,28.2314,28.2525,10730.0
2015-06-17 13:15:00,40.05,40.07,40.03,40.05,11284.0,28.2455,28.2596,28.2314,28.2455,11284.0
2015-06-17 13:20:00,40.05,40.1,40.05,40.09,23998.0,28.2455,28.2808,28.2455,28.2737,23998.0
2015-06-17 13:25:00,40.08,40.1,40.06,40.09,10859.0,28.2667,28.2808,28.2525,28.2737,10859.0
2015-06-17 13:30:00,40.08,40.09,40.05,40.05,11253.0,28.2667,28.2737,28.2455,28.2455,11253.0
2015-06-17 13:35:00,40.05,40.06,40.01,40.02,14159.0,28.2455,28.2525,28.2173,28.2243,14159.0
2015-06-17 13:40:00,40.02,40.08,40.02,40.05,14659.0,28.2243,28.2667,28.2243,28.2455,14659.0
2015-06-17 13:45:00,40.05,40.08,40.04,40.06,9434.0,28.2455,28.2667,28.2384,28.2525,9434.0
2015-06-17 13:50:00,40.06,40.15,40.06,40.15,37147.0,28.2525,28.316,28.2525,28.316,37147.0
2015-06-17 13:55:00,40.14,40.21,40.14,40.21,15617.0,28.309,28.3583,28.309,28.3583,15617.0
2015-06-17 14:00:00,40.19,40.41,40.04,40.34,63258.0,28.3442,28.4994,28.2384,28.45,63258.0
2015-06-17 14:05:00,40.34,40.35,40.24,40.29,91716.0,28.45,28.4571,28.3795,28.4148,91716.0
2015-06-17 14:10:00,40.29,40.43,40.28,40.43,35143.0,28.4148,28.5135,28.4077,28.5135,35143.0
2015-06-17 14:15:00,40.45,40.5,40.34,40.34,41880.0,28.5276,28.5629,28.45,28.45,41880.0
2015-06-17 14:20:00,40.35,40.36,40.21,40.23,63294.0,28.4571,28.4641,28.3583,28.3724,63294.0
2015-06-17 14:25:00,40.22,40.24,40.11,40.11,21150.0,28.3654,28.3795,28.2878,28.2878,21150.0
2015-06-17 14:30:00,40.1,40.21,40.1,40.19,36541.0,28.2808,28.3583,28.2808,28.3442,36541.0
2015-06-17 14:35:00,40.19,40.33,40.18,40.32,37900.0,28.3442,28.443,28.3372,28.4359,37900.0
2015-06-17 14:40:00,40.32,40.43,40.25,40.38,100258.0,28.4359,28.5135,28.3865,28.4782,100258.0
2015-06-17 14:45:00,40.38,40.47,40.37,40.38,55875.0,28.4782,28.5417,28.4712,28.4782,55875.0
2015-06-17 14:50:00,40.38,40.49,40.35,40.48,26763.0,28.4782,28.5558,28.4571,28.5488,26763.0
2015-06-17 14:55:00,40.49,40.49,40.34,40.38,31384.0,28.5558,28.5558,28.45,28.4782,31384.0
2015-06-17 15:00:00,40.4,40.42,40.37,40.41,32171.0,28.4923,28.5064,28.4712,28.4994,32171.0
2015-06-17 15:05:00,40.4,40.43,40.35,40.37,28231.0,28.4923,28.5135,28.4571,28.4712,28231.0
2015-06-17 15:10:00,40.37,40.43,40.36,40.43,27713.0,28.4712,28.5135,28.4641,28.5135,27713.0
2015-06-17 15:15:00,40.43,40.46,40.42,40.43,43413.0,28.5135,28.5347,28.5064,28.5135,43413.0
2015-06-17 15:20:00,40.44,40.45,40.4,40.41,64532.0,28.5205,28.5276,28.4923,28.4994,64532.0
2015-06-17 15:25:00,40.41,40.46,40.41,40.41,38774.0,28.4994,28.5347,28.4994,28.4994,38774.0
2015-06-17 15:30:00,40.42,40.47,40.39,40.42,50253.0,28.5064,28.5417,28.4853,28.5064,50253.0
2015-06-17 15:35:00,40.41,40.47,40.39,40.45,74649.0,28.4994,28.5417,28.4853,28.5276,74649.0
2015-06-17 15:40:00,40.44,40.45,40.42,40.43,48649.0,28.5205,28.5276,28.5064,28.5135,48649.0
2015-06-17 15:45:00,40.44,40.47,40.42,40.47,77317.0,28.5205,28.5417,28.5064,28.5417,77317.0
2015-06-17 15:50:00,40.47,40.51,40.46,40.51,55133.0,28.5417,28.5699,28.5347,28.5699,55133.0
2015-06-17 15:55:00,40.51,40.52,40.48,40.49,165494.0,28.5699,28.577,28.5488,28.5558,165494.0
2015-06-18 09:30:00,40.44,40.72,40.42,40.72,62553.0,28.5205,28.718,28.5064,28.718,62553.0
2015-06-18 09:35:00,40.72,40.74,40.56,40.59,74937.0,28.718,28.7321,28.6052,28.6263,74937.0
2015-06-18 09:40:00,40.59,40.68,40.57,40.66,193963.0,28.6263,28.6898,28.6122,28.6757,193963.0
2015-06-18 09:45:00,40.66,40.71,40.61,40.69,48235.0,28.6757,28.711,28.6404,28.6969,48235.0
2015-06-18 09:50:00,40.68,40.71,40.62,40.69,29391.0,28.6898,28.711,28.6475,28.6969,29391.0
2015-06-18 09:55:00,40.68,40.7,40.61,40.7,32436.0,28.6898,28.7039,28.6404,28.7039,32436.0
2015-06-18 10:00:00,40.7,40.71,40.6,40.7,32858.0,28.7039,28.711,28.6334,28.7039,32858.0
2015-06-18 10:05:00,40.71,40.82,40.68,40.79,58554.0,28.711,28.7885,28.6898,28.7674,58554.0
2015-06-18 10:10:00,40.8,40.82,40.77,40.8,43888.0,28.7744,28.7885,28.7533,28.7744,43888.0
2015-06-18 10:15:00,40.8,40.83,40.77,40.79,41444.0,28.7744,28.7956,28.7533,28.7674,41444.0
2015-06-18 10:20:00,40.8,40.81,40.76,40.8,27018.0,28.7744,28.7815,28.7462,28.7744,27018.0
2015-06-18 10:25:00,40.8,40.84,40.79,40.8,28660.0,28.7744,28.8026,28.7674,28.7744,28660.0
2015-06-18 10:30:00,40.81,40.81,40.77,40.77,30874.0,28.7815,28.7815,28.7533,28.7533,30874.0
2015-06-18 10:35:00,40.78,40.85,40.77,40.84,12917.0,28.7603,28.8097,28.7533,28.8026,12917.0
2015-06-18 10:40:00,40.85,40.89,40.82,40.86,25549.0,28.8097,28.8379,28.7885,28.8168,25549.0
2015-06-18 10:45:00,40.86,40.96,40.86,40.96,34118.0,28.8168,28.8873,28.8168,28.8873,34118.0
2015-06-18 10:50:00,40.96,40.98,40.9,40.93,25212.0,28.8873,28.9014,28.845,28.8661,25212.0
2015-06-18 10:55:00,40.94,40.97,40.88,40.96,25822.0,28.8732,28.8943,28.8309,28.8873,25822.0
2015-06-18 11:00:00,40.96,40.97,40.88,40.95,46349.0,28.8873,28.8943,28.8309,28.8802,46349.0
2015-06-18 11:05:00,40.95,40.99,40.93,40.96,63010.0,28.8802,28.9084,28.8661,28.8873,63010.0
2015-06-18 11:10:00,40.95,40.99,40.92,40.94,41503.0,28.8802,28.9084,28.8591,28.8732,41503.0
2015-06-18 11:15:00,40.94,40.95,40.9,40.92,21637.0,28.8732,28.8802,28.845,28.8591,21637.0
2015-06-18 11:20:00,40.91,40.94,40.9,40.91,15876.0,28.852,28.8732,28.845,28.852,15876.0
2015-06-18 11:25:00,40.92,40.94,40.9,40.93,19516.0,28.8591,28.8732,28.845,28.8661,19516.0
2015-06-18 11:30:00,40.92,40.96,40.9,40.93,37877.0,28.8591,28.8873,28.845,28.8661,37877.0
2015-06-18 11:35:00,40.93,40.98,40.92,40.96,19809.0,28.8661,28.9014,28.8591,28.8873,19809.0
2015-06-18 11:40:00,40.97,41.0,40.94,40.95,27290.0,28.8943,28.9155,28.8732,28.8802,27290.0
2015-06-18 11:45:00,40.95,40.96,40.89,40.89,31863.0,28.8802,28.8873,28.8379,28.8379,31863.0
2015-06-18 11:50:00,40.9,40.94,40.9,40.92,19289.0,28.845,28.8732,28.845,28.8591,19289.0
2015-06-18 11:55:00,40.92,40.93,40.88,40.91,18623.0,28.8591,28.8661,28.8309,28.852,18623.0
2015-06-18 12:00:00,40.91,40.93,40.88,40.93,14126.0,28.852,28.8661,28.8309,28.8661,14126.0
2015-06-18 12:05:00,40.93,40.94,40.92,40.93,13981.0,28.8661,28.8732,28.8591,28.8661,13981.0
2015-06-18 12:10:00,40.92,40.93,40.89,40.89,18380.0,28.8591,28.8661,28.8379,28.8379,18380.0
2015-06-18 12:15:00,40.88,40.88,40.85,40.87,30929.0,28.8309,28.8309,28.8097,28.8238,30929.0
2015-06-18 12:20:00,40.87,40.99,40.86,40.99,32626.0,28.8238,28.9084,28.8168,28.9084,32626.0
2015-06-18 12:25:00,40.99,40.99,40.93,40.96,32324.0,28.9084,28.9084,28.8661,28.8873,32324.0
2015-06-18 12:30:00,40.96,41.02,40.96,41.02,78051.0,28.8873,28.9296,28.8873,28.9296,78051.0
2015-06-18 12:35:00,41.02,41.02,40.95,40.98,58028.0,28.9296,28.9296,28.8802,28.9014,58028.0
2015-06-18 12:40:00,40.99,41.01,40.96,40.97,16981.0,28.9084,28.9225,28.8873,28.8943,16981.0
2015-06-18 12:45:00,40.97,41.0,40.95,40.96,26020.0,28.8943,28.9155,28.8802,28.8873,26020.0
2015-06-18 12:50:00,40.96,40.97,40.95,40.95,6212.0,28.8873,28.8943,28.8802,28.8802,6212.0
2015-06-18 12:55:00,40.96,40.98,40.88,40.89,39963.0,28.8873,28.9014,28.8309,28.8379,39963.0
2015-06-18 13:00:00,40.88,40.94,40.88,40.92,18863.0,28.8309,28.8732,28.8309,28.8591,18863.0
2015-06-18 13:05:00,40.92,40.92,40.87,40.89,33277.0,28.8591,28.8591,28.8238,28.8379,33277.0
2015-06-18 13:10:00,40.89,40.95,40.89,40.94,17343.0,28.8379,28.8802,28.8379,28.8732,17343.0
2015-06-18 13:15:00,40.94,40.96,40.93,40.95,22292.0,28.8732,28.8873,28.8661,28.8802,22292.0
2015-06-18 13:20:00,40.95,40.96,40.89,40.93,36632.0,28.8802,28.8873,28.8379,28.8661,36632.0
2015-06-18 13:25:00,40.93,40.93,40.9,40.9,17132.0,28.8661,28.8661,28.845,28.845,17132.0
2015-06-18 13:30:00,40.89,40.93,40.89,40.89,37287.0,28.8379,28.8661,28.8379,28.8379,37287.0
2015-06-18 13:35:00,40.89,40.92,40.88,40.91,25959.0,28.8379,28.8591,28.8309,28.852,25959.0
2015-06-18 13:40:00,40.91,41.0,40.9,40.99,15738.0,28.852,28.9155,28.845,28.9084,15738.0
2015-06-18 13:45:00,41.0,41.05,40.98,41.05,41042.0,28.9155,28.9508,28.9014,28.9508,41042.0
2015-06-18 13:50:00,41.05,41.05,40.97,41.0,46998.0,28.9508,28.9508,28.8943,28.9155,46998.0
2015-06-18 13:55:00,41.0,41.01,40.97,40.99,21087.0,28.9155,28.9225,28.8943,28.9084,21087.0
2015-06-18 14:00:00,40.99,41.0,40.93,40.93,44380.0,28.9084,28.9155,28.8661,28.8661,44380.0
2015-06-18 14:05:00,40.94,40.95,40.9,40.91,45533.0,28.8732,28.8802,28.845,28.852,45533.0
2015-06-18 14:10:00,40.91,40.97,40.9,40.97,93868.0,28.852,28.8943,28.845,28.8943,93868.0
2015-06-18 14:15:00,40.96,40.99,40.94,40.99,18548.0,28.8873,28.9084,28.8732,28.9084,18548.0
2015-06-18 14:20:00,40.98,41.08,40.98,41.07,35582.0,28.9014,28.9719,28.9014,28.9649,35582.0
2015-06-18 14:25:00,41.07,41.1,41.06,41.09,44402.0,28.9649,28.986,28.9578,28.979,44402.0
2015-06-18 14:30:00,41.1,41.16,41.09,41.16,44023.0,28.986,29.0283,28.979,29.0283,44023.0
2015-06-18 14:35:00,41.16,41.17,41.14,41.15,35060.0,29.0283,29.0354,29.0142,29.0213,35060.0
2015-06-18 14:40:00,41.16,41.17,41.14,41.17,25506.0,29.0283,29.0354,29.0142,29.0354,25506.0
2015-06-18 14:45:00,41.17,41.23,41.17,41.22,55198.0,29.0354,29.0777,29.0354,29.0706,55198.0
2015-06-18 14:50:00,41.22,41.22,41.17,41.2,26360.0,29.0706,29.0706,29.0354,29.0565,26360.0
2015-06-18 14:55:00,41.19,41.23,41.19,41.23,17359.0,29.0495,29.0777,29.0495,29.0777,17359.0
2015-06-18 15:00:00,41.23,41.23,41.17,41.18,28373.0,29.0777,29.0777,29.0354,29.0424,28373.0
2015-06-18 15:05:00,41.18,41.19,41.14,41.16,28601.0,29.0424,29.0495,29.0142,29.0283,28601.0
2015-06-18 15:10:00,41.16,41.18,41.14,41.18,30736.0,29.0283,29.0424,29.0142,29.0424,30736.0
2015-06-18 15:15:00,41.18,41.18,41.13,41.16,42568.0,29.0424,29.0424,29.0072,29.0283,42568.0
2015-06-18 15:20:00,41.17,41.2,41.15,41.19,39682.0,29.0354,29.0565,29.0213,29.0495,39682.0
2015-06-18 15:25:00,41.2,41.25,41.19,41.24,37477.0,29.0565,29.0918,29.0495,29.0848,37477.0
2015-06-18 15:30:00,41.24,41.26,41.22,41.25,57415.0,29.0848,29.0989,29.0706,29.0918,57415.0
2015-06-18 15:35:00,41.25,41.25,41.2,41.2,53522.0,29.0918,29.0918,29.0565,29.0565,53522.0
2015-06-18 15:40:00,41.21,41.29,41.21,41.27,51012.0,29.0636,29.12,29.0636,29.1059,51012.0
2015-06-18 15:45:00,41.27,41.28,41.19,41.19,49724.0,29.1059,29.113,29.0495,29.0495,49724.0
2015-06-18 15:50:00,41.19,41.2,41.18,41.2,24189.0,29.0495,29.0565,29.0424,29.0565,24189.0
2015-06-18 15:55:00,41.19,41.2,41.16,41.18,98635.0,29.0495,29.0565,29.0283,29.0424,98635.0
2015-06-19 09:30:00,41.13,41.39,41.08,41.26,470831.0,29.0072,29.1905,28.9719,29.0989,470831.0
2015-06-19 09:35:00,41.27,41.27,41.05,41.06,21048.0,29.1059,29.1059,28.9508,28.9578,21048.0
2015-06-19 09:40:00,41.05,41.1,41.01,41.06,17885.0,28.9508,28.986,28.9225,28.9578,17885.0
2015-06-19 09:45:00,41.06,41.18,41.06,41.13,17199.0,28.9578,29.0424,28.9578,29.0072,17199.0
2015-06-19 09:50:00,41.14,41.2,41.14,41.15,17737.0,29.0142,29.0565,29.0142,29.0213,17737.0
2015-06-19 09:55:00,41.15,41.28,41.14,41.24,25569.0,29.0213,29.113,29.0142,29.0848,25569.0
2015-06-19 10:00:00,41.23,41.28,41.22,41.25,23136.0,29.0777,29.113,29.0706,29.0918,23136.0
2015-06-19 10:05:00,41.25,41.37,41.24,41.36,24056.0,29.0918,29.1764,29.0848,29.1694,24056.0
2015-06-19 10:10:00,41.37,41.38,41.34,41.37,15229.0,29.1764,29.1835,29.1553,29.1764,15229.0
2015-06-19 10:15:00,41.36,41.37,41.29,41.29,22207.0,29.1694,29.1764,29.12,29.12,22207.0
2015-06-19 10:20:00,41.3,41.38,41.29,41.38,14922.0,29.1271,29.1835,29.12,29.1835,14922.0
2015-06-19 10:25:00,41.37,41.37,41.32,41.32,21247.0,29.1764,29.1764,29.1412,29.1412,21247.0
2015-06-19 10:30:00,41.33,41.37,41.32,41.37,20562.0,29.1482,29.1764,29.1412,29.1764,20562.0
2015-06-19 10:35:00,41.37,41.42,41.33,41.33,25657.0,29.1764,29.2117,29.1482,29.1482,25657.0
2015-06-19 10:40:00,41.33,41.39,41.32,41.36,18999.0,29.1482,29.1905,29.1412,29.1694,18999.0
2015-06-19 10:45:00,41.36,41.39,41.35,41.36,17360.0,29.1694,29.1905,29.1623,29.1694,17360.0
2015-06-19 10:50:00,41.36,41.37,41.32,41.35,14683.0,29.1694,29.1764,29.1412,29.1623,14683.0
2015-06-19 10:55:00,41.33,41.36,41.32,41.35,17571.0,29.1482,29.1694,29.1412,29.1623,17571.0
2015-06-19 11:00:00,41.34,41.35,41.28,41.29,21534.0,29.1553,29.1623,29.113,29.12,21534.0
2015-06-19 11:05:00,41.28,41.29,41.26,41.27,13738.0,29.113,29.12,29.0989,29.1059,13738.0
2015-06-19 11:10:00,41.28,41.32,41.27,41.32,8317.0,29.113,29.1412,29.1059,29.1412,8317.0
2015-06-19 11:15:00,41.32,41.35,41.31,41.32,13026.0,29.1412,29.1623,29.1341,29.1412,13026.0
2015-06-19 11:20:00,41.32,41.33,41.3,41.3,9514.0,29.1412,29.1482,29.1271,29.1271,9514.0
2015-06-19 11:25:00,41.3,41.31,41.23,41.23,16342.0,29.1271,29.1341,29.0777,29.0777,16342.0
2015-06-19 11:30:00,41.24,41.26,41.21,41.22,16464.0,29.0848,29.0989,29.0636,29.0706,16464.0
2015-06-19 11:35:00,41.23,41.27,41.23,41.24,11623.0,29.0777,29.1059,29.0777,29.0848,11623.0
2015-06-19 11:40:00,41.25,41.27,41.24,41.24,11467.0,29.0918,29.1059,29.0848,29.0848,11467.0
2015-06-19 11:45:00,41.23,41.25,41.21,41.24,11033.0,29.0777,29.0918,29.0636,29.0848,11033.0
2015-06-19 11:50:00,41.24,41.25,41.21,41.24,22065.0,29.0848,29.0918,29.0636,29.0848,22065.0
2015-06-19 11:55:00,41.23,41.26,41.22,41.25,16857.0,29.0777,29.0989,29.0706,29.0918,16857.0
2015-06-19 12:00:00,41.25,41.26,41.23,41.23,10159.0,29.0918,29.0989,29.0777,29.0777,10159.0
2015-06-19 12:05:00,41.23,41.24,41.21,41.24,10591.0,29.0777,29.0848,29.0636,29.0848,10591.0
2015-06-19 12:10:00,41.23,41.23,41.21,41.21,5506.0,29.0777,29.0777,29.0636,29.0636,5506.0
2015-06-19 12:15:00,41.2,41.22,41.19,41.2,12370.0,29.0565,29.0706,29.0495,29.0565,12370.0
2015-06-19 12:20:00,41.2,41.21,41.19,41.2,17801.0,29.0565,29.0636,29.0495,29.0565,17801.0
2015-06-19 12:25:00,41.2,41.21,41.19,41.2,7600.0,29.0565,29.0636,29.0495,29.0565,7600.0
2015-06-19 12:30:00,41.19,41.21,41.17,41.21,20104.0,29.0495,29.0636,29.0354,29.0636,20104.0
2015-06-19 12:35:00,41.21,41.23,41.2,41.23,9551.0,29.0636,29.0777,29.0565,29.0777,9551.0
2015-06-19 12:40:00,41.22,41.24,41.22,41.24,6413.0,29.0706,29.0848,29.0706,29.0848,6413.0
2015-06-19 12:45:00,41.23,41.25,41.23,41.25,16946.0,29.0777,29.0918,29.0777,29.0918,16946.0
2015-06-19 12:50:00,41.25,41.26,41.24,41.25,16442.0,29.0918,29.0989,29.0848,29.0918,16442.0
2015-06-19 12:55:00,41.25,41.26,41.22,41.24,8647.0,29.0918,29.0989,29.0706,29.0848,8647.0
2015-06-19 13:00:00,41.24,41.24,41.19,41.21,15559.0,29.0848,29.0848,29.0495,29.0636,15559.0
2015-06-19 13:05:00,41.21,41.21,41.18,41.19,7935.0,29.0636,29.0636,29.0424,29.0495,7935.0
2015-06-19 13:10:00,41.19,41.21,41.17,41.18,18528.0,29.0495,29.0636,29.0354,29.0424,18528.0
2015-06-19 13:15:00,41.18,41.22,41.18,41.22,24063.0,29.0424,29.0706,29.0424,29.0706,24063.0
2015-06-19 13:20:00,41.22,41.24,41.22,41.23,8780.0,29.0706,29.0848,29.0706,29.0777,8780.0
2015-06-19 13:25:00,41.23,41.25,41.23,41.23,16440.0,29.0777,29.0918,29.0777,29.0777,16440.0
2015-06-19 13:30:00,41.22,41.24,41.22,41.24,9027.0,29.0706,29.0848,29.0706,29.0848,9027.0
2015-06-19 13:35:00,41.24,41.24,41.22,41.23,8997.0,29.0848,29.0848,29.0706,29.0777,8997.0
2015-06-19 13:40:00,41.22,41.23,41.19,41.19,14203.0,29.0706,29.0777,29.0495,29.0495,14203.0
2015-06-19 13:45:00,41.2,41.21,41.18,41.21,13631.0,29.0565,29.0636,29.0424,29.0636,13631.0
2015-06-19 13:50:00,41.22,41.24,41.21,41.23,13172.0,29.0706,29.0848,29.0636,29.0777,13172.0
2015-06-19 13:55:00,41.23,41.23,41.2,41.21,14302.0,29.0777,29.0777,29.0565,29.0636,14302.0
2015-06-19 14:00:00,41.21,41.23,41.2,41.22,25982.0,29.0636,29.0777,29.0565,29.0706,25982.0
2015-06-19 14:05:00,41.22,41.22,41.19,41.19,16777.0,29.0706,29.0706,29.0495,29.0495,16777.0
2015-06-19 14:10:00,41.18,41.19,41.15,41.18,30188.0,29.0424,29.0495,29.0213,29.0424,30188.0
2015-06-19 14:15:00,41.18,41.2,41.17,41.17,33985.0,29.0424,29.0565,29.0354,29.0354,33985.0
2015-06-19 14:20:00,41.17,41.19,41.15,41.15,18229.0,29.0354,29.0495,29.0213,29.0213,18229.0
2015-06-19 14:25:00,41.16,41.19,41.14,41.19,19940.0,29.0283,29.0495,29.0142,29.0495,19940.0
2015-06-19 14:30:00,41.18,41.21,41.17,41.21,41236.0,29.0424,29.0636,29.0354,29.0636,41236.0
2015-06-19 14:35:00,41.21,41.22,41.2,41.21,21071.0,29.0636,29.0706,29.0565,29.0636,21071.0
2015-06-19 14:40:00,41.2,41.21,41.19,41.2,20850.0,29.0565,29.0636,29.0495,29.0565,20850.0
2015-06-19 14:45:00,41.2,41.22,41.19,41.2,79553.0,29.0565,29.0706,29.0495,29.0565,79553.0
2015-06-19 14:50:00,41.2,41.22,41.19,41.19,23957.0,29.0565,29.0706,29.0495,29.0495,23957.0
2015-06-19 14:55:00,41.2,41.22,41.19,41.21,46318.0,29.0565,29.0706,29.0495,29.0636,46318.0
2015-06-19 15:00:00,41.21,41.22,41.18,41.18,43192.0,29.0636,29.0706,29.0424,29.0424,43192.0
2015-06-19 15:05:00,41.19,41.2,41.17,41.2,64152.0,29.0495,29.0565,29.0354,29.0565,64152.0
2015-06-19 15:10:00,41.2,41.2,41.14,41.15,93686.0,29.0565,29.0565,29.0142,29.0213,93686.0
2015-06-19 15:15:00,41.16,41.16,41.12,41.13,76085.0,29.0283,29.0283,29.0001,29.0072,76085.0
2015-06-19 15:20:00,41.14,41.14,41.08,41.09,40664.0,29.0142,29.0142,28.9719,28.979,40664.0
2015-06-19 15:25:00,41.08,41.09,41.02,41.02,44961.0,28.9719,28.979,28.9296,28.9296,44961.0
2015-06-19 15:30:00,41.01,41.05,40.99,41.03,28767.0,28.9225,28.9508,28.9084,28.9366,28767.0
2015-06-19 15:35:00,41.03,41.05,40.98,41.0,60523.0,28.9366,28.9508,28.9014,28.9155,60523.0
2015-06-19 15:40:00,41.0,41.03,40.98,41.0,60084.0,28.9155,28.9366,28.9014,28.9155,60084.0
2015-06-19 15:45:00,41.0,41.01,40.98,41.0,79628.0,28.9155,28.9225,28.9014,28.9155,79628.0
2015-06-19 15:50:00,41.0,41.01,40.98,41.01,67906.0,28.9155,28.9225,28.9014,28.9225,67906.0
2015-06-19 15:55:00,41.0,41.05,40.99,40.99,278053.0,28.9155,28.9508,28.9084,28.9084,278053.0
2015-06-22 09:30:00,41.1,41.2,40.82,40.86,60691.0,28.986,29.0565,28.7885,28.8168,60691.0
2015-06-22 09:35:00,40.88,40.9,40.65,40.87,17465.0,28.8309,28.845,28.6686,28.8238,17465.0
2015-06-22 09:40:00,40.84,40.84,40.65,40.68,39585.0,28.8026,28.8026,28.6686,28.6898,39585.0
2015-06-22 09:45:00,40.7,40.78,40.67,40.73,25927.0,28.7039,28.7603,28.6828,28.7251,25927.0
2015-06-22 09:50:00,40.73,40.94,40.73,40.94,18982.0,28.7251,28.8732,28.7251,28.8732,18982.0
2015-06-22 09:55:00,40.94,40.99,40.9,40.93,15415.0,28.8732,28.9084,28.845,28.8661,15415.0
2015-06-22 10:00:00,40.94,40.98,40.88,40.92,12361.0,28.8732,28.9014,28.8309,28.8591,12361.0
2015-06-22 10:05:00,40.91,40.98,40.88,40.97,10730.0,28.852,28.9014,28.8309,28.8943,10730.0
2015-06-22 10:10:00,40.95,40.96,40.9,40.9,9294.0,28.8802,28.8873,28.845,28.845,9294.0
2015-06-22 10:15:00,40.91,40.92,40.84,40.84,19790.0,28.852,28.8591,28.8026,28.8026,19790.0
2015-06-22 10:20:00,40.85,40.86,40.81,40.84,32770.0,28.8097,28.8168,28.7815,28.8026,32770.0
2015-06-22 10:25:00,40.84,40.85,40.79,40.8,42710.0,28.8026,28.8097,28.7674,28.7744,42710.0
2015-06-22 10:30:00,40.79,40.89,40.79,40.87,30267.0,28.7674,28.8379,28.7674,28.8238,30267.0
2015-06-22 10:35:00,40.87,40.95,40.87,40.95,15816.0,28.8238,28.8802,28.8238,28.8802,15816.0
2015-06-22 10:40:00,40.94,41.02,40.94,41.0,18487.0,28.8732,28.9296,28.8732,28.9155,18487.0
2015-06-22 10:45:00,41.0,41.01,40.91,40.92,30209.0,28.9155,28.9225,28.852,28.8591,30209.0
2015-06-22 10:50:00,40.91,40.91,40.85,40.86,31831.0,28.852,28.852,28.8097,28.8168,31831.0
2015-06-22 10:55:00,40.86,40.89,40.82,40.87,50900.0,28.8168,28.8379,28.7885,28.8238,50900.0
2015-06-22 11:00:00,40.86,40.91,40.84,40.91,11947.0,28.8168,28.852,28.8026,28.852,11947.0
2015-06-22 11:05:00,40.91,40.97,40.89,40.97,27041.0,28.852,28.8943,28.8379,28.8943,27041.0
2015-06-22 11:10:00,40.96,40.97,40.91,40.94,19712.0,28.8873,28.8943,28.852,28.8732,19712.0
2015-06-22 11:15:00,40.94,40.97,40.94,40.96,46960.0,28.8732,28.8943,28.8732,28.8873,46960.0
2015-06-22 11:20:00,40.97,41.06,40.97,41.05,47108.0,28.8943,28.9578,28.8943,28.9508,47108.0
2015-06-22 11:25:00,41.05,41.05,41.0,41.03,25258.0,28.9508,28.9508,28.9155,28.9366,25258.0
2015-06-22 11:30:00,41.02,41.03,40.96,40.96,19198.0,28.9296,28.9366,28.8873,28.8873,19198.0
2015-06-22 11:35:00,40.95,41.0,40.94,40.99,13358.0,28.8802,28.9155,28.8732,28.9084,13358.0
2015-06-22 11:40:00,40.98,40.99,40.93,40.93,12468.0,28.9014,28.9084,28.8661,28.8661,12468.0
2015-06-22 11:45:00,40.93,40.97,40.92,40.97,10031.0,28.8661,28.8943,28.8591,28.8943,10031.0
2015-06-22 11:50:00,40.97,41.02,40.96,41.0,14567.0,28.8943,28.9296,28.8873,28.9155,14567.0
2015-06-22 11:55:00,41.0,41.0,40.94,40.94,18578.0,28.9155,28.9155,28.8732,28.8732,18578.0
2015-06-22 12:00:00,40.94,40.95,40.92,40.94,11068.0,28.8732,28.8802,28.8591,28.8732,11068.0
2015-06-22 12:05:00,40.93,40.95,40.92,40.95,8916.0,28.8661,28.8802,28.8591,28.8802,8916.0
2015-06-22 12:10:00,40.94,40.95,40.9,40.91,20759.0,28.8732,28.8802,28.845,28.852,20759.0
2015-06-22 12:15:00,40.9,40.95,40.9,40.93,13051.0,28.845,28.8802,28.845,28.8661,13051.0
2015-06-22 12:20:00,40.92,40.92,40.88,40.88,10436.0,28.8591,28.8591,28.8309,28.8309,10436.0
2015-06-22 12:25:00,40.88,40.88,40.82,40.85,17539.0,28.8309,28.8309,28.7885,28.8097,17539.0
2015-06-22 12:30:00,40.85,40.86,40.83,40.86,14200.0,28.8097,28.8168,28.7956,28.8168,14200.0
2015-06-22 12:35:00,40.86,40.86,40.84,40.85,4559.0,28.8168,28.8168,28.8026,28.8097,4559.0
2015-06-22 12:40:00,40.84,40.85,40.83,40.84,5599.0,28.8026,28.8097,28.7956,28.8026,5599.0
2015-06-22 12:45:00,40.83,40.85,40.82,40.85,14509.0,28.7956,28.8097,28.7885,28.8097,14509.0
2015-06-22 12:50:00,40.84,40.85,40.82,40.83,9623.0,28.8026,28.8097,28.7885,28.7956,9623.0
2015-06-22 12:55:00,40.83,40.84,40.82,40.83,4943.0,28.7956,28.8026,28.7885,28.7956,4943.0
2015-06-22 13:00:00,40.83,40.87,40.82,40.86,13954.0,28.7956,28.8238,28.7885,28.8168,13954.0
2015-06-22 13:05:00,40.87,40.87,40.84,40.84,14855.0,28.8238,28.8238,28.8026,28.8026,14855.0
2015-06-22 13:10:00,40.86,40.86,40.84,40.86,4037.0,28.8168,28.8168,28.8026,28.8168,4037.0
2015-06-22 13:15:00,40.85,40.86,40.83,40.84,13085.0,28.8097,28.8168,28.7956,28.8026,13085.0
2015-06-22 13:20:00,40.83,40.84,40.81,40.81,12912.0,28.7956,28.8026,28.7815,28.7815,12912.0
2015-06-22 13:25:00,40.81,40.81,40.73,40.73,18475.0,28.7815,28.7815,28.7251,28.7251,18475.0
2015-06-22 13:30:00,40.74,40.76,40.68,40.7,31053.0,28.7321,28.7462,28.6898,28.7039,31053.0
2015-06-22 13:35:00,40.7,40.7,40.68,40.68,12979.0,28.7039,28.7039,28.6898,28.6898,12979.0
2015-06-22 13:40:00,40.68,40.69,40.64,40.64,18897.0,28.6898,28.6969,28.6616,28.6616,18897.0
2015-06-22 13:45:00,40.65,40.65,40.62,40.64,22554.0,28.6686,28.6686,28.6475,28.6616,22554.0
2015-06-22 13:50:00,40.64,40.66,40.63,40.65,13104.0,28.6616,28.6757,28.6545,28.6686,13104.0
2015-06-22 13:55:00,40.65,40.67,40.64,40.67,15269.0,28.6686,28.6828,28.6616,28.6828,15269.0
2015-06-22 14:00:00,40.67,40.68,40.65,40.66,14583.0,28.6828,28.6898,28.6686,28.6757,14583.0
2015-06-22 14:05:00,40.66,40.69,40.66,40.69,9841.0,28.6757,28.6969,28.6757,28.6969,9841.0
2015-06-22 14:10:00,40.68,40.69,40.66,40.69,13220.0,28.6898,28.6969,28.6757,28.6969,13220.0
2015-06-22 14:15:00,40.69,40.72,40.68,40.72,41992.0,28.6969,28.718,28.6898,28.718,41992.0
2015-06-22 14:20:00,40.72,40.73,40.72,40.73,7700.0,28.718,28.7251,28.718,28.7251,7700.0
2015-06-22 14:25:00,40.73,40.75,40.71,40.75,35448.0,28.7251,28.7392,28.711,28.7392,35448.0
2015-06-22 14:30:00,40.75,40.75,40.73,40.74,8024.0,28.7392,28.7392,28.7251,28.7321,8024.0
2015-06-22 14:35:00,40.75,40.75,40.73,40.73,15113.0,28.7392,28.7392,28.7251,28.7251,15113.0
2015-06-22 14:40:00,40.74,40.76,40.72,40.72,17904.0,28.7321,28.7462,28.718,28.718,17904.0
2015-06-22 14:45:00,40.73,40.77,40.72,40.76,14324.0,28.7251,28.7533,28.718,28.7462,14324.0
2015-06-22 14:50:00,40.77,40.79,40.76,40.79,24478.0,28.7533,28.7674,28.7462,28.7674,24478.0
2015-06-22 14:55:00,40.79,40.81,40.77,40.79,33437.0,28.7674,28.7815,28.7533,28.7674,33437.0
2015-06-22 15:00:00,40.79,40.8,40.77,40.79,26055.0,28.7674,28.7744,28.7533,28.7674,26055.0
2015-06-22 15:05:00,40.79,40.79,40.77,40.78,20299.0,28.7674,28.7674,28.7533,28.7603,20299.0
2015-06-22 15:10:00,40.77,40.78,40.77,40.77,31019.0,28.7533,28.7603,28.7533,28.7533,31019.0
2015-06-22 15:15:00,40.77,40.78,40.75,40.76,44723.0,28.7533,28.7603,28.7392,28.7462,44723.0
2015-06-22 15:20:00,40.76,40.8,40.75,40.8,41671.0,28.7462,28.7744,28.7392,28.7744,41671.0
2015-06-22 15:25:00,40.79,40.81,40.77,40.78,36482.0,28.7674,28.7815,28.7533,28.7603,36482.0
2015-06-22 15:30:00,40.78,40.8,40.77,40.79,36559.0,28.7603,28.7744,28.7533,28.7674,36559.0
2015-06-22 15:35:00,40.78,40.79,40.74,40.75,34875.0,28.7603,28.7674,28.7321,28.7392,34875.0
2015-06-22 15:40:00,40.74,40.77,40.74,40.76,43881.0,28.7321,28.7533,28.7321,28.7462,43881.0
2015-06-22 15:45:00,40.77,40.78,40.72,40.72,84823.0,28.7533,28.7603,28.718,28.718,84823.0
2015-06-22 15:50:00,40.73,40.74,40.71,40.71,57227.0,28.7251,28.7321,28.711,28.711,57227.0
2015-06-22 15:55:00,40.72,40.74,40.69,40.74,172641.0,28.718,28.7321,28.6969,28.7321,172641.0
2015-06-23 09:30:00,40.95,41.05,40.69,40.7,87613.0,28.8802,28.9508,28.6969,28.7039,87613.0
2015-06-23 09:35:00,40.71,40.78,40.63,40.66,17785.0,28.711,28.7603,28.6545,28.6757,17785.0
2015-06-23 09:40:00,40.66,40.7,40.53,40.56,17706.0,28.6757,28.7039,28.584,28.6052,17706.0
2015-06-23 09:45:00,40.55,40.56,40.47,40.54,29896.0,28.5981,28.6052,28.5417,28.5911,29896.0
2015-06-23 09:50:00,40.54,40.55,40.49,40.5,9677.0,28.5911,28.5981,28.5558,28.5629,9677.0
2015-06-23 09:55:00,40.5,40.58,40.5,40.57,36047.0,28.5629,28.6193,28.5629,28.6122,36047.0
2015-06-23 10:00:00,40.57,40.57,40.45,40.45,22476.0,28.6122,28.6122,28.5276,28.5276,22476.0
2015-06-23 10:05:00,40.46,40.5,40.43,40.45,27830.0,28.5347,28.5629,28.5135,28.5276,27830.0
2015-06-23 10:10:00,40.45,40.45,40.39,40.41,21271.0,28.5276,28.5276,28.4853,28.4994,21271.0
2015-06-23 10:15:00,40.41,40.42,40.27,40.28,54055.0,28.4994,28.5064,28.4007,28.4077,54055.0
2015-06-23 10:20:00,40.28,40.32,40.26,40.26,18344.0,28.4077,28.4359,28.3936,28.3936,18344.0
2015-06-23 10:25:00,40.27,40.27,40.17,40.2,21322.0,28.4007,28.4007,28.3301,28.3513,21322.0
2015-06-23 10:30:00,40.19,40.22,40.17,40.19,43785.0,28.3442,28.3654,28.3301,28.3442,43785.0
2015-06-23 10:35:00,40.19,40.2,40.18,40.19,13467.0,28.3442,28.3513,28.3372,28.3442,13467.0
2015-06-23 10:40:00,40.18,40.18,40.1,40.14,70869.0,28.3372,28.3372,28.2808,28.309,70869.0
2015-06-23 10:45:00,40.15,40.21,40.14,40.17,14083.0,28.316,28.3583,28.309,28.3301,14083.0
2015-06-23 10:50:00,40.16,40.3,40.15,40.3,29184.0,28.3231,28.4218,28.316,28.4218,29184.0
2015-06-23 10:55:00,40.31,40.31,40.24,40.28,9800.0,28.4289,28.4289,28.3795,28.4077,9800.0
2015-06-23 11:00:00,40.28,40.3,40.21,40.25,17175.0,28.4077,28.4218,28.3583,28.3865,17175.0
2015-06-23 11:05:00,40.26,40.32,40.25,40.27,10308.0,28.3936,28.4359,28.3865,28.4007,10308.0
2015-06-23 11:10:00,40.28,40.31,40.26,40.29,15650.0,28.4077,28.4289,28.3936,28.4148,15650.0
2015-06-23 11:15:00,40.28,40.3,40.22,40.29,45589.0,28.4077,28.4218,28.3654,28.4148,45589.0
2015-06-23 11:20:00,40.29,40.3,40.19,40.19,31601.0,28.4148,28.4218,28.3442,28.3442,31601.0
2015-06-23 11:25:00,40.2,40.22,40.17,40.21,12912.0,28.3513,28.3654,28.3301,28.3583,12912.0
2015-06-23 11:30:00,40.21,40.28,40.19,40.26,13975.0,28.3583,28.4077,28.3442,28.3936,13975.0
2015-06-23 11:35:00,40.25,40.31,40.25,40.26,16279.0,28.3865,28.4289,28.3865,28.3936,16279.0
2015-06-23 11:40:00,40.26,40.31,40.24,40.26,15581.0,28.3936,28.4289,28.3795,28.3936,15581.0
2015-06-23 11:45:00,40.26,40.28,40.21,40.26,22071.0,28.3936,28.4077,28.3583,28.3936,22071.0
2015-06-23 11:50:00,40.26,40.27,40.26,40.27,11362.0,28.3936,28.4007,28.3936,28.4007,11362.0
2015-06-23 11:55:00,40.27,40.27,40.21,40.23,8829.0,28.4007,28.4007,28.3583,28.3724,8829.0
2015-06-23 12:00:00,40.23,40.23,40.19,40.21,11890.0,28.3724,28.3724,28.3442,28.3583,11890.0
2015-06-23 12:05:00,40.22,40.22,40.17,40.21,9788.0,28.3654,28.3654,28.3301,28.3583,9788.0
2015-06-23 12:10:00,40.2,40.2,40.18,40.19,14397.0,28.3513,28.3513,28.3372,28.3442,14397.0
2015-06-23 12:15:00,40.19,40.21,40.18,40.21,6048.0,28.3442,28.3583,28.3372,28.3583,6048.0
2015-06-23 12:20:00,40.21,40.22,40.16,40.16,7193.0,28.3583,28.3654,28.3231,28.3231,7193.0
2015-06-23 12:25:00,40.17,40.21,40.16,40.18,10899.0,28.3301,28.3583,28.3231,28.3372,10899.0
2015-06-23 12:30:00,40.18,40.21,40.16,40.19,11127.0,28.3372,28.3583,28.3231,28.3442,11127.0
2015-06-23 12:35:00,40.19,40.22,40.18,40.2,9146.0,28.3442,28.3654,28.3372,28.3513,9146.0
2015-06-23 12:40:00,40.2,40.21,40.18,40.18,10661.0,28.3513,28.3583,28.3372,28.3372,10661.0
2015-06-23 12:45:00,40.19,40.2,40.17,40.18,10221.0,28.3442,28.3513,28.3301,28.3372,10221.0
2015-06-23 12:50:00,40.18,40.19,40.16,40.19,12768.0,28.3372,28.3442,28.3231,28.3442,12768.0
2015-06-23 12:55:00,40.19,40.2,40.15,40.18,42266.0,28.3442,28.3513,28.316,28.3372,42266.0
2015-06-23 13:00:00,40.18,40.19,40.18,40.19,3609.0,28.3372,28.3442,28.3372,28.3442,3609.0
2015-06-23 13:05:00,40.18,40.19,40.15,40.19,20859.0,28.3372,28.3442,28.316,28.3442,20859.0
2015-06-23 13:10:00,40.19,40.2,40.17,40.19,10506.0,28.3442,28.3513,28.3301,28.3442,10506.0
2015-06-23 13:15:00,40.18,40.21,40.18,40.21,4675.0,28.3372,28.3583,28.3372,28.3583,4675.0
2015-06-23 13:20:00,40.21,40.21,40.18,40.18,17963.0,28.3583,28.3583,28.3372,28.3372,17963.0
2015-06-23 13:25:00,40.19,40.19,40.18,40.19,3800.0,28.3442,28.3442,28.3372,28.3442,3800.0
2015-06-23 13:30:00,40.18,40.18,40.14,40.14,6867.0,28.3372,28.3372,28.309,28.309,6867.0
2015-06-23 13:35:00,40.13,40.16,40.13,40.16,6900.0,28.3019,28.3231,28.3019,28.3231,6900.0
2015-06-23 13:40:00,40.16,40.18,40.15,40.16,14462.0,28.3231,28.3372,28.316,28.3231,14462.0
2015-06-23 13:45:00,40.16,40.17,40.13,40.14,7825.0,28.3231,28.3301,28.3019,28.309,7825.0
2015-06-23 13:50:00,40.14,40.17,40.14,40.14,8078.0,28.309,28.3301,28.309,28.309,8078.0
2015-06-23 13:55:00,40.15,40.15,40.13,40.14,6968.0,28.316,28.316,28.3019,28.309,6968.0
2015-06-23 14:00:00,40.15,40.17,40.13,40.14,15323.0,28.316,28.3301,28.3019,28.309,15323.0
2015-06-23 14:05:00,40.14,40.15,40.12,40.12,8511.0,28.309,28.316,28.2949,28.2949,8511.0
2015-06-23 14:10:00,40.12,40.14,40.12,40.13,34775.0,28.2949,28.309,28.2949,28.3019,34775.0
2015-06-23 14:15:00,40.14,40.15,40.12,40.14,56151.0,28.309,28.316,28.2949,28.309,56151.0
2015-06-23 14:20:00,40.14,40.14,40.13,40.14,3004.0,28.309,28.309,28.3019,28.309,3004.0
2015-06-23 14:25:00,40.14,40.17,40.13,40.16,21394.0,28.309,28.3301,28.3019,28.3231,21394.0
2015-06-23 14:30:00,40.15,40.19,40.15,40.19,7422.0,28.316,28.3442,28.316,28.3442,7422.0
2015-06-23 14:35:00,40.19,40.19,40.14,40.18,19511.0,28.3442,28.3442,28.309,28.3372,19511.0
2015-06-23 14:40:00,40.18,40.21,40.17,40.21,8594.0,28.3372,28.3583,28.3301,28.3583,8594.0
2015-06-23 14:45:00,40.21,40.22,40.18,40.18,16546.0,28.3583,28.3654,28.3372,28.3372,16546.0
2015-06-23 14:50:00,40.18,40.21,40.17,40.18,15174.0,28.3372,28.3583,28.3301,28.3372,15174.0
2015-06-23 14:55:00,40.18,40.2,40.16,40.18,12973.0,28.3372,28.3513,28.3231,28.3372,12973.0
2015-06-23 15:00:00,40.18,40.19,40.15,40.16,20315.0,28.3372,28.3442,28.316,28.3231,20315.0
2015-06-23 15:05:00,40.16,40.17,40.14,40.15,17831.0,28.3231,28.3301,28.309,28.316,17831.0
2015-06-23 15:10:00,40.16,40.19,40.15,40.19,22192.0,28.3231,28.3442,28.316,28.3442,22192.0
2015-06-23 15:15:00,40.19,40.19,40.15,40.15,28314.0,28.3442,28.3442,28.316,28.316,28314.0
2015-06-23 15:20:00,40.15,40.18,40.14,40.15,47351.0,28.316,28.3372,28.309,28.316,47351.0
2015-06-23 15:25:00,40.15,40.17,40.14,40.16,35848.0,28.316,28.3301,28.309,28.3231,35848.0
2015-06-23 15:30:00,40.16,40.19,40.16,40.16,37651.0,28.3231,28.3442,28.3231,28.3231,37651.0
2015-06-23 15:35:00,40.16,40.18,40.14,40.15,53157.0,28.3231,28.3372,28.309,28.316,53157.0
2015-06-23 15:40:00,40.15,40.17,40.12,40.15,54250.0,28.316,28.3301,28.2949,28.316,54250.0
2015-06-23 15:45:00,40.15,40.17,40.15,40.16,60352.0,28.316,28.3301,28.316,28.3231,60352.0
2015-06-23 15:50:00,40.15,40.16,40.12,40.16,91331.0,28.316,28.3231,28.2949,28.3231,91331.0
2015-06-23 15:55:00,40.16,40.17,40.13,40.16,131983.0,28.3231,28.3301,28.3019,28.3231,131983.0
2015-06-24 09:30:00,40.18,40.31,40.16,40.19,43009.0,28.3372,28.4289,28.3231,28.3442,43009.0
2015-06-24 09:35:00,40.19,40.26,40.08,40.09,23292.0,28.3442,28.3936,28.2667,28.2737,23292.0
2015-06-24 09:40:00,40.11,40.2,40.05,40.06,24302.0,28.2878,28.3513,28.2455,28.2525,24302.0
2015-06-24 09:45:00,40.06,40.07,40.01,40.02,52587.0,28.2525,28.2596,28.2173,28.2243,52587.0
2015-06-24 09:50:00,40.02,40.04,39.91,39.92,64191.0,28.2243,28.2384,28.1468,28.1538,64191.0
2015-06-24 09:55:00,39.92,40.14,39.84,40.14,133716.0,28.1538,28.309,28.0974,28.309,133716.0
2015-06-24 10:00:00,40.14,40.14,39.98,39.99,37125.0,28.309,28.309,28.1961,28.2032,37125.0
2015-06-24 10:05:00,40.0,40.04,39.98,40.0,21075.0,28.2102,28.2384,28.1961,28.2102,21075.0
2015-06-24 10:10:00,40.0,40.04,39.97,39.99,93564.0,28.2102,28.2384,28.1891,28.2032,93564.0
2015-06-24 10:15:00,39.98,40.01,39.92,39.97,45069.0,28.1961,28.2173,28.1538,28.1891,45069.0
2015-06-24 10:20:00,39.97,40.0,39.95,39.99,34387.0,28.1891,28.2102,28.175,28.2032,34387.0
2015-06-24 10:25:00,39.99,39.99,39.92,39.93,48049.0,28.2032,28.2032,28.1538,28.1609,48049.0
2015-06-24 10:30:00,39.94,39.98,39.92,39.98,44312.0,28.1679,28.1961,28.1538,28.1961,44312.0
2015-06-24 10:35:00,39.98,40.0,39.92,39.95,26308.0,28.1961,28.2102,28.1538,28.175,26308.0
2015-06-24 10:40:00,39.96,39.96,39.88,39.9,113945.0,28.182,28.182,28.1256,28.1397,113945.0
2015-06-24 10:45:00,39.9,39.91,39.88,39.88,21610.0,28.1397,28.1468,28.1256,28.1256,21610.0
2015-06-24 10:50:00,39.89,39.92,39.83,39.85,43258.0,28.1327,28.1538,28.0903,28.1044,43258.0
2015-06-24 10:55:00,39.84,39.91,39.83,39.89,75837.0,28.0974,28.1468,28.0903,28.1327,75837.0
2015-06-24 11:00:00,39.88,39.88,39.8,39.85,17577.0,28.1256,28.1256,28.0692,28.1044,17577.0
2015-06-24 11:05:00,39.84,39.85,39.77,39.8,47972.0,28.0974,28.1044,28.048,28.0692,47972.0
2015-06-24 11:10:00,39.8,39.8,39.75,39.76,16981.0,28.0692,28.0692,28.0339,28.041,16981.0
2015-06-24 11:15:00,39.75,39.8,39.74,39.8,16570.0,28.0339,28.0692,28.0269,28.0692,16570.0
2015-06-24 11:20:00,39.8,39.81,39.77,39.79,18491.0,28.0692,28.0762,28.048,28.0621,18491.0
2015-06-24 11:25:00,39.78,39.81,39.77,39.81,27002.0,28.0551,28.0762,28.048,28.0762,27002.0
2015-06-24 11:30:00,39.8,39.81,39.76,39.77,51879.0,28.0692,28.0762,28.041,28.048,51879.0
2015-06-24 11:35:00,39.77,39.77,39.74,39.74,26363.0,28.048,28.048,28.0269,28.0269,26363.0
2015-06-24 11:40:00,39.75,39.79,39.73,39.78,34025.0,28.0339,28.0621,28.0198,28.0551,34025.0
2015-06-24 11:45:00,39.78,39.78,39.73,39.75,16398.0,28.0551,28.0551,28.0198,28.0339,16398.0
2015-06-24 11:50:00,39.75,39.76,39.73,39.74,21944.0,28.0339,28.041,28.0198,28.0269,21944.0
2015-06-24 11:55:00,39.74,39.76,39.71,39.71,19323.0,28.0269,28.041,28.0057,28.0057,19323.0
2015-06-24 12:00:00,39.7,39.73,39.67,39.72,34822.0,27.9987,28.0198,27.9775,28.0128,34822.0
2015-06-24 12:05:00,39.73,39.79,39.72,39.79,32531.0,28.0198,28.0621,28.0128,28.0621,32531.0
2015-06-24 12:10:00,39.79,39.85,39.77,39.85,23400.0,28.0621,28.1044,28.048,28.1044,23400.0
2015-06-24 12:15:00,39.84,39.85,39.79,39.81,17645.0,28.0974,28.1044,28.0621,28.0762,17645.0
2015-06-24 12:20:00,39.81,39.82,39.8,39.82,16965.0,28.0762,28.0833,28.0692,28.0833,16965.0
2015-06-24 12:25:00,39.81,39.84,39.81,39.82,19400.0,28.0762,28.0974,28.0762,28.0833,19400.0
2015-06-24 12:30:00,39.83,39.83,39.8,39.81,15014.0,28.0903,28.0903,28.0692,28.0762,15014.0
2015-06-24 12:35:00,39.81,39.83,39.8,39.83,8429.0,28.0762,28.0903,28.0692,28.0903,8429.0
2015-06-24 12:40:00,39.82,39.82,39.76,39.76,18660.0,28.0833,28.0833,28.041,28.041,18660.0
2015-06-24 12:45:00,39.77,39.78,39.71,39.72,40512.0,28.048,28.0551,28.0057,28.0128,40512.0
2015-06-24 12:50:00,39.72,39.73,39.68,39.69,22988.0,28.0128,28.0198,27.9846,27.9916,22988.0
2015-06-24 12:55:00,39.68,39.69,39.67,39.67,15007.0,27.9846,27.9916,27.9775,27.9775,15007.0
2015-06-24 13:00:00,39.68,39.7,39.66,39.69,14042.0,27.9846,27.9987,27.9704,27.9916,14042.0
2015-06-24 13:05:00,39.68,39.73,39.68,39.73,22877.0,27.9846,28.0198,27.9846,28.0198,22877.0
2015-06-24 13:10:00,39.72,39.81,39.72,39.8,16825.0,28.0128,28.0762,28.0128,28.0692,16825.0
2015-06-24 13:15:00,39.8,39.82,39.79,39.81,22097.0,28.0692,28.0833,28.0621,28.0762,22097.0
2015-06-24 13:20:00,39.81,39.84,39.81,39.84,24008.0,28.0762,28.0974,28.0762,28.0974,24008.0
2015-06-24 13:25:00,39.83,39.83,39.74,39.76,21589.0,28.0903,28.0903,28.0269,28.041,21589.0
2015-06-24 13:30:00,39.76,39.76,39.73,39.75,10412.0,28.041,28.041,28.0198,28.0339,10412.0
2015-06-24 13:35:00,39.74,39.75,39.72,39.75,18913.0,28.0269,28.0339,28.0128,28.0339,18913.0
2015-06-24 13:40:00,39.74,39.76,39.72,39.76,15587.0,28.0269,28.041,28.0128,28.041,15587.0
2015-06-24 13:45:00,39.76,39.79,39.76,39.76,15839.0,28.041,28.0621,28.041,28.041,15839.0
2015-06-24 13:50:00,39.77,39.77,39.73,39.76,16496.0,28.048,28.048,28.0198,28.041,16496.0
2015-06-24 13:55:00,39.75,39.83,39.74,39.82,24008.0,28.0339,28.0903,28.0269,28.0833,24008.0
2015-06-24 14:00:00,39.81,39.82,39.77,39.77,19396.0,28.0762,28.0833,28.048,28.048,19396.0
2015-06-24 14:05:00,39.78,39.78,39.76,39.77,14369.0,28.0551,28.0551,28.041,28.048,14369.0
2015-06-24 14:10:00,39.77,39.78,39.76,39.77,9104.0,28.048,28.0551,28.041,28.048,9104.0
2015-06-24 14:15:00,39.77,39.79,39.75,39.76,23056.0,28.048,28.0621,28.0339,28.041,23056.0
2015-06-24 14:20:00,39.76,39.82,39.76,39.79,22100.0,28.041,28.0833,28.041,28.0621,22100.0
2015-06-24 14:25:00,39.79,39.81,39.78,39.79,7430.0,28.0621,28.0762,28.0551,28.0621,7430.0
2015-06-24 14:30:00,39.79,39.81,39.78,39.8,30703.0,28.0621,28.0762,28.0551,28.0692,30703.0
2015-06-24 14:35:00,39.79,39.81,39.77,39.79,12325.0,28.0621,28.0762,28.048,28.0621,12325.0
2015-06-24 14:40:00,39.8,39.8,39.76,39.76,22015.0,28.0692,28.0692,28.041,28.041,22015.0
2015-06-24 14:45:00,39.76,39.78,39.74,39.75,32062.0,28.041,28.0551,28.0269,28.0339,32062.0
2015-06-24 14:50:00,39.76,39.8,39.75,39.77,27185.0,28.041,28.0692,28.0339,28.048,27185.0
2015-06-24 14:55:00,39.77,39.81,39.77,39.79,26544.0,28.048,28.0762,28.048,28.0621,26544.0
2015-06-24 15:00:00,39.8,39.8,39.76,39.79,21469.0,28.0692,28.0692,28.041,28.0621,21469.0
2015-06-24 15:05:00,39.79,39.79,39.72,39.73,44994.0,28.0621,28.0621,28.0128,28.0198,44994.0
2015-06-24 15:10:00,39.73,39.73,39.7,39.71,29060.0,28.0198,28.0198,27.9987,28.0057,29060.0
2015-06-24 15:15:00,39.7,39.73,39.67,39.73,64863.0,27.9987,28.0198,27.9775,28.0198,64863.0
2015-06-24 15:20:00,39.72,39.74,39.65,39.66,59993.0,28.0128,28.0269,27.9634,27.9704,59993.0
2015-06-24 15:25:00,39.65,39.71,39.65,39.68,76474.0,27.9634,28.0057,27.9634,27.9846,76474.0
2015-06-24 15:30:00,39.68,39.75,39.67,39.75,37891.0,27.9846,28.0339,27.9775,28.0339,37891.0
2015-06-24 15:35:00,39.75,39.77,39.71,39.72,36814.0,28.0339,28.048,28.0057,28.0128,36814.0
2015-06-24 15:40:00,39.72,39.75,39.71,39.75,66310.0,28.0128,28.0339,28.0057,28.0339,66310.0
2015-06-24 15:45:00,39.74,39.74,39.64,39.64,92297.0,28.0269,28.0269,27.9563,27.9563,92297.0
2015-06-24 15:50:00,39.64,39.66,39.64,39.64,62427.0,27.9563,27.9704,27.9563,27.9563,62427.0
2015-06-24 15:55:00,39.64,39.65,39.61,39.62,197460.0,27.9563,27.9634,27.9352,27.9422,197460.0
2015-06-25 09:30:00,39.81,39.97,39.64,39.68,56142.0,28.0762,28.1891,27.9563,27.9846,56142.0
2015-06-25 09:35:00,39.69,39.69,39.46,39.5,34706.0,27.9916,27.9916,27.8294,27.8576,34706.0
2015-06-25 09:40:00,39.52,39.53,39.4,39.51,32831.0,27.8717,27.8788,27.7871,27.8647,32831.0
2015-06-25 09:45:00,39.52,39.53,39.42,39.43,56028.0,27.8717,27.8788,27.8012,27.8082,56028.0
2015-06-25 09:50:00,39.43,39.5,39.43,39.48,43106.0,27.8082,27.8576,27.8082,27.8435,43106.0
2015-06-25 09:55:00,39.48,39.51,39.38,39.42,109101.0,27.8435,27.8647,27.773,27.8012,109101.0
2015-06-25 10:00:00,39.42,39.45,39.32,39.35,63346.0,27.8012,27.8223,27.7307,27.7518,63346.0
2015-06-25 10:05:00,39.34,39.36,39.26,39.27,64910.0,27.7448,27.7589,27.6883,27.6954,64910.0
2015-06-25 10:10:00,39.27,39.31,39.24,39.3,43706.0,27.6954,27.7236,27.6742,27.7166,43706.0
2015-06-25 10:15:00,39.3,39.31,39.24,39.29,53766.0,27.7166,27.7236,27.6742,27.7095,53766.0
2015-06-25 10:20:00,39.28,39.34,39.27,39.34,56661.0,27.7024,27.7448,27.6954,27.7448,56661.0
2015-06-25 10:25:00,39.34,39.35,39.26,39.28,30241.0,27.7448,27.7518,27.6883,27.7024,30241.0
2015-06-25 10:30:00,39.28,39.31,39.24,39.3,56353.0,27.7024,27.7236,27.6742,27.7166,56353.0
2015-06-25 10:35:00,39.3,39.3,39.19,39.25,68118.0,27.7166,27.7166,27.639,27.6813,68118.0
2015-06-25 10:40:00,39.25,39.26,39.2,39.22,44836.0,27.6813,27.6883,27.646,27.6601,44836.0
2015-06-25 10:45:00,39.22,39.26,39.21,39.26,32257.0,27.6601,27.6883,27.6531,27.6883,32257.0
2015-06-25 10:50:00,39.26,39.27,39.17,39.21,74661.0,27.6883,27.6954,27.6249,27.6531,74661.0
2015-06-25 10:55:00,39.21,39.21,39.13,39.2,82297.0,27.6531,27.6531,27.5967,27.646,82297.0
2015-06-25 11:00:00,39.2,39.34,39.19,39.34,46980.0,27.646,27.7448,27.639,27.7448,46980.0
2015-06-25 11:05:00,39.33,39.35,39.31,39.35,28044.0,27.7377,27.7518,27.7236,27.7518,28044.0
2015-06-25 11:10:00,39.34,39.38,39.33,39.38,36354.0,27.7448,27.773,27.7377,27.773,36354.0
2015-06-25 11:15:00,39.38,39.39,39.34,39.38,37538.0,27.773,27.78,27.7448,27.773,37538.0
2015-06-25 11:20:00,39.38,39.4,39.33,39.36,38109.0,27.773,27.7871,27.7377,27.7589,38109.0
2015-06-25 11:25:00,39.37,39.4,39.33,39.34,33737.0,27.7659,27.7871,27.7377,27.7448,33737.0
2015-06-25 11:30:00,39.34,39.35,39.29,39.3,40082.0,27.7448,27.7518,27.7095,27.7166,40082.0
2015-06-25 11:35:00,39.3,39.34,39.27,39.3,29805.0,27.7166,27.7448,27.6954,27.7166,29805.0
2015-06-25 11:40:00,39.31,39.31,39.27,39.3,24619.0,27.7236,27.7236,27.6954,27.7166,24619.0
2015-06-25 11:45:00,39.3,39.36,39.3,39.34,26741.0,27.7166,27.7589,27.7166,27.7448,26741.0
2015-06-25 11:50:00,39.34,39.39,39.34,39.38,20851.0,27.7448,27.78,27.7448,27.773,20851.0
2015-06-25 11:55:00,39.38,39.42,39.38,39.42,13946.0,27.773,27.8012,27.773,27.8012,13946.0
2015-06-25 12:00:00,39.42,39.43,39.4,39.43,25060.0,27.8012,27.8082,27.7871,27.8082,25060.0
2015-06-25 12:05:00,39.43,39.45,39.42,39.44,21350.0,27.8082,27.8223,27.8012,27.8153,21350.0
2015-06-25 12:10:00,39.45,39.45,39.36,39.37,20734.0,27.8223,27.8223,27.7589,27.7659,20734.0
2015-06-25 12:15:00,39.37,39.39,39.35,39.37,15188.0,27.7659,27.78,27.7518,27.7659,15188.0
2015-06-25 12:20:00,39.37,39.4,39.34,39.4,18985.0,27.7659,27.7871,27.7448,27.7871,18985.0
2015-06-25 12:25:00,39.4,39.4,39.33,39.34,22601.0,27.7871,27.7871,27.7377,27.7448,22601.0
2015-06-25 12:30:00,39.35,39.36,39.34,39.36,13401.0,27.7518,27.7589,27.7448,27.7589,13401.0
2015-06-25 12:35:00,39.35,39.41,39.34,39.39,15915.0,27.7518,27.7941,27.7448,27.78,15915.0
2015-06-25 12:40:00,39.4,39.4,39.37,39.39,15561.0,27.7871,27.7871,27.7659,27.78,15561.0
2015-06-25 12:45:00,39.39,39.39,39.35,39.36,13843.0,27.78,27.78,27.7518,27.7589,13843.0
2015-06-25 12:50:00,39.36,39.37,39.33,39.36,21101.0,27.7589,27.7659,27.7377,27.7589,21101.0
2015-06-25 12:55:00,39.36,39.36,39.33,39.34,11290.0,27.7589,27.7589,27.7377,27.7448,11290.0
2015-06-25 13:00:00,39.34,39.34,39.31,39.34,19617.0,27.7448,27.7448,27.7236,27.7448,19617.0
2015-06-25 13:05:00,39.33,39.35,39.33,39.35,11326.0,27.7377,27.7518,27.7377,27.7518,11326.0
2015-06-25 13:10:00,39.35,39.38,39.33,39.38,22101.0,27.7518,27.773,27.7377,27.773,22101.0
2015-06-25 13:15:00,39.37,39.42,39.37,39.41,11447.0,27.7659,27.8012,27.7659,27.7941,11447.0
2015-06-25 13:20:00,39.4,39.41,39.38,39.39,13841.0,27.7871,27.7941,27.773,27.78,13841.0
2015-06-25 13:25:00,39.4,39.4,39.35,39.37,15814.0,27.7871,27.7871,27.7518,27.7659,15814.0
2015-06-25 13:30:00,39.36,39.37,39.34,39.34,18956.0,27.7589,27.7659,27.7448,27.7448,18956.0
2015-06-25 13:35:00,39.35,39.37,39.34,39.35,21600.0,27.7518,27.7659,27.7448,27.7518,21600.0
2015-06-25 13:40:00,39.34,39.36,39.33,39.34,15232.0,27.7448,27.7589,27.7377,27.7448,15232.0
2015-06-25 13:45:00,39.34,39.36,39.33,39.34,40859.0,27.7448,27.7589,27.7377,27.7448,40859.0
2015-06-25 13:50:00,39.33,39.34,39.32,39.34,49900.0,27.7377,27.7448,27.7307,27.7448,49900.0
2015-06-25 13:55:00,39.34,39.34,39.3,39.34,31388.0,27.7448,27.7448,27.7166,27.7448,31388.0
2015-06-25 14:00:00,39.33,39.34,39.3,39.3,16996.0,27.7377,27.7448,27.7166,27.7166,16996.0
2015-06-25 14:05:00,39.31,39.32,39.27,39.32,27758.0,27.7236,27.7307,27.6954,27.7307,27758.0
2015-06-25 14:10:00,39.31,39.33,39.28,39.32,34466.0,27.7236,27.7377,27.7024,27.7307,34466.0
2015-06-25 14:15:00,39.32,39.32,39.29,39.3,13020.0,27.7307,27.7307,27.7095,27.7166,13020.0
2015-06-25 14:20:00,39.29,39.29,39.26,39.27,15696.0,27.7095,27.7095,27.6883,27.6954,15696.0
2015-06-25 14:25:00,39.27,39.27,39.22,39.25,28783.0,27.6954,27.6954,27.6601,27.6813,28783.0
2015-06-25 14:30:00,39.26,39.27,39.24,39.25,30250.0,27.6883,27.6954,27.6742,27.6813,30250.0
2015-06-25 14:35:00,39.25,39.25,39.22,39.23,15487.0,27.6813,27.6813,27.6601,27.6672,15487.0
2015-06-25 14:40:00,39.23,39.24,39.21,39.24,23834.0,27.6672,27.6742,27.6531,27.6742,23834.0
2015-06-25 14:45:00,39.23,39.24,39.19,39.2,25096.0,27.6672,27.6742,27.639,27.646,25096.0
2015-06-25 14:50:00,39.19,39.2,39.16,39.19,28077.0,27.639,27.646,27.6178,27.639,28077.0
2015-06-25 14:55:00,39.18,39.22,39.15,39.21,24091.0,27.6319,27.6601,27.6108,27.6531,24091.0
2015-06-25 15:00:00,39.21,39.26,39.2,39.26,30437.0,27.6531,27.6883,27.646,27.6883,30437.0
2015-06-25 15:05:00,39.26,39.29,39.26,39.27,23639.0,27.6883,27.7095,27.6883,27.6954,23639.0
2015-06-25 15:10:00,39.27,39.28,39.22,39.22,46359.0,27.6954,27.7024,27.6601,27.6601,46359.0
2015-06-25 15:15:00,39.22,39.22,39.17,39.19,64127.0,27.6601,27.6601,27.6249,27.639,64127.0
2015-06-25 15:20:00,39.19,39.19,39.15,39.17,46377.0,27.639,27.639,27.6108,27.6249,46377.0
2015-06-25 15:25:00,39.17,39.17,39.1,39.11,74253.0,27.6249,27.6249,27.5755,27.5826,74253.0
2015-06-25 15:30:00,39.11,39.12,39.03,39.05,128140.0,27.5826,27.5896,27.5261,27.5402,128140.0
2015-06-25 15:35:00,39.06,39.16,39.05,39.15,230240.0,27.5473,27.6178,27.5402,27.6108,230240.0
2015-06-25 15:40:00,39.15,39.17,39.1,39.15,91715.0,27.6108,27.6249,27.5755,27.6108,91715.0
2015-06-25 15:45:00,39.14,39.17,39.11,39.12,96616.0,27.6037,27.6249,27.5826,27.5896,96616.0
2015-06-25 15:50:00,39.13,39.13,39.09,39.12,106076.0,27.5967,27.5967,27.5685,27.5896,106076.0
2015-06-25 15:55:00,39.12,39.15,39.11,39.13,158724.0,27.5896,27.6108,27.5826,27.5967,158724.0
2015-06-26 09:30:00,39.1,39.23,38.96,39.02,79651.0,27.5755,27.6672,27.4768,27.5191,79651.0
2015-06-26 09:35:00,39.03,39.04,38.97,39.0,27032.0,27.5261,27.5332,27.4838,27.505,27032.0
2015-06-26 09:40:00,39.01,39.09,38.93,39.07,56754.0,27.512,27.5685,27.4556,27.5543,56754.0
2015-06-26 09:45:00,39.07,39.1,39.04,39.09,25369.0,27.5543,27.5755,27.5332,27.5685,25369.0
2015-06-26 09:50:00,39.09,39.15,39.08,39.12,15484.0,27.5685,27.6108,27.5614,27.5896,15484.0
2015-06-26 09:55:00,39.12,39.19,39.11,39.15,15561.0,27.5896,27.639,27.5826,27.6108,15561.0
2015-06-26 10:00:00,39.14,39.27,39.13,39.26,33584.0,27.6037,27.6954,27.5967,27.6883,33584.0
2015-06-26 10:05:00,39.26,39.27,39.21,39.26,20421.0,27.6883,27.6954,27.6531,27.6883,20421.0
2015-06-26 10:10:00,39.26,39.27,39.18,39.2,26731.0,27.6883,27.6954,27.6319,27.646,26731.0
2015-06-26 10:15:00,39.21,39.23,39.18,39.19,16708.0,27.6531,27.6672,27.6319,27.639,16708.0
2015-06-26 10:20:00,39.2,39.22,39.13,39.18,35953.0,27.646,27.6601,27.5967,27.6319,35953.0
2015-06-26 10:25:00,39.17,39.25,39.17,39.24,15204.0,27.6249,27.6813,27.6249,27.6742,15204.0
2015-06-26 10:30:00,39.24,39.25,39.21,39.24,23495.0,27.6742,27.6813,27.6531,27.6742,23495.0
2015-06-26 10:35:00,39.24,39.29,39.22,39.27,31568.0,27.6742,27.7095,27.6601,27.6954,31568.0
2015-06-26 10:40:00,39.26,39.27,39.19,39.19,29906.0,27.6883,27.6954,27.639,27.639,29906.0
2015-06-26 10:45:00,39.2,39.26,39.2,39.26,15897.0,27.646,27.6883,27.646,27.6883,15897.0
2015-06-26 10:50:00,39.27,39.32,39.26,39.31,15043.0,27.6954,27.7307,27.6883,27.7236,15043.0
2015-06-26 10:55:00,39.31,39.34,39.29,39.31,13381.0,27.7236,27.7448,27.7095,27.7236,13381.0
2015-06-26 11:00:00,39.3,39.35,39.3,39.34,19194.0,27.7166,27.7518,27.7166,27.7448,19194.0
2015-06-26 11:05:00,39.33,39.34,39.29,39.3,20701.0,27.7377,27.7448,27.7095,27.7166,20701.0
2015-06-26 11:10:00,39.3,39.43,39.3,39.43,30919.0,27.7166,27.8082,27.7166,27.8082,30919.0
2015-06-26 11:15:00,39.43,39.46,39.42,39.43,29009.0,27.8082,27.8294,27.8012,27.8082,29009.0
2015-06-26 11:20:00,39.42,39.47,39.42,39.47,16648.0,27.8012,27.8364,27.8012,27.8364,16648.0
2015-06-26 11:25:00,39.47,39.52,39.47,39.49,40804.0,27.8364,27.8717,27.8364,27.8506,40804.0
2015-06-26 11:30:00,39.48,39.51,39.43,39.44,62793.0,27.8435,27.8647,27.8082,27.8153,62793.0
2015-06-26 11:35:00,39.44,39.46,39.39,39.41,184704.0,27.8153,27.8294,27.78,27.7941,184704.0
2015-06-26 11:40:00,39.41,39.45,39.4,39.44,45203.0,27.7941,27.8223,27.7871,27.8153,45203.0
2015-06-26 11:45:00,39.44,39.56,39.43,39.54,33586.0,27.8153,27.8999,27.8082,27.8858,33586.0
2015-06-26 11:50:00,39.55,39.55,39.47,39.48,22193.0,27.8929,27.8929,27.8364,27.8435,22193.0
2015-06-26 11:55:00,39.48,39.48,39.43,39.43,14340.0,27.8435,27.8435,27.8082,27.8082,14340.0
2015-06-26 12:00:00,39.43,39.49,39.42,39.47,10864.0,27.8082,27.8506,27.8012,27.8364,10864.0
2015-06-26 12:05:00,39.47,39.51,39.46,39.48,9920.0,27.8364,27.8647,27.8294,27.8435,9920.0
2015-06-26 12:10:00,39.47,39.51,39.46,39.5,11481.0,27.8364,27.8647,27.8294,27.8576,11481.0
2015-06-26 12:15:00,39.5,39.51,39.49,39.5,8501.0,27.8576,27.8647,27.8506,27.8576,8501.0
2015-06-26 12:20:00,39.5,39.51,39.46,39.46,28459.0,27.8576,27.8647,27.8294,27.8294,28459.0
2015-06-26 12:25:00,39.46,39.47,39.37,39.37,72828.0,27.8294,27.8364,27.7659,27.7659,72828.0
2015-06-26 12:30:00,39.37,39.38,39.29,39.31,20172.0,27.7659,27.773,27.7095,27.7236,20172.0
2015-06-26 12:35:00,39.32,39.34,39.31,39.33,11005.0,27.7307,27.7448,27.7236,27.7377,11005.0
2015-06-26 12:40:00,39.34,39.35,39.33,39.34,8302.0,27.7448,27.7518,27.7377,27.7448,8302.0
2015-06-26 12:45:00,39.34,39.35,39.33,39.33,8752.0,27.7448,27.7518,27.7377,27.7377,8752.0
2015-06-26 12:50:00,39.33,39.36,39.33,39.34,21475.0,27.7377,27.7589,27.7377,27.7448,21475.0
2015-06-26 12:55:00,39.34,39.36,39.32,39.34,21041.0,27.7448,27.7589,27.7307,27.7448,21041.0
2015-06-26 13:00:00,39.33,39.38,39.33,39.33,14390.0,27.7377,27.773,27.7377,27.7377,14390.0
2015-06-26 13:05:00,39.34,39.37,39.33,39.35,15362.0,27.7448,27.7659,27.7377,27.7518,15362.0
2015-06-26 13:10:00,39.35,39.36,39.34,39.36,9853.0,27.7518,27.7589,27.7448,27.7589,9853.0
2015-06-26 13:15:00,39.36,39.37,39.32,39.33,42048.0,27.7589,27.7659,27.7307,27.7377,42048.0
2015-06-26 13:20:00,39.31,39.32,39.26,39.28,29177.0,27.7236,27.7307,27.6883,27.7024,29177.0
2015-06-26 13:25:00,39.29,39.35,39.28,39.35,17925.0,27.7095,27.7518,27.7024,27.7518,17925.0
2015-06-26 13:30:00,39.34,39.35,39.31,39.32,19885.0,27.7448,27.7518,27.7236,27.7307,19885.0
2015-06-26 13:35:00,39.32,39.34,39.32,39.32,23032.0,27.7307,27.7448,27.7307,27.7307,23032.0
2015-06-26 13:40:00,39.32,39.38,39.32,39.36,32003.0,27.7307,27.773,27.7307,27.7589,32003.0
2015-06-26 13:45:00,39.36,39.39,39.36,39.39,13462.0,27.7589,27.78,27.7589,27.78,13462.0
2015-06-26 13:50:00,39.38,39.43,39.38,39.42,27058.0,27.773,27.8082,27.773,27.8012,27058.0
2015-06-26 13:55:00,39.42,39.47,39.42,39.45,23195.0,27.8012,27.8364,27.8012,27.8223,23195.0
2015-06-26 14:00:00,39.44,39.48,39.44,39.45,18378.0,27.8153,27.8435,27.8153,27.8223,18378.0
2015-06-26 14:05:00,39.46,39.47,39.43,39.45,16573.0,27.8294,27.8364,27.8082,27.8223,16573.0
2015-06-26 14:10:00,39.44,39.46,39.42,39.46,16299.0,27.8153,27.8294,27.8012,27.8294,16299.0
2015-06-26 14:15:00,39.46,39.47,39.4,39.4,19033.0,27.8294,27.8364,27.7871,27.7871,19033.0
2015-06-26 14:20:00,39.4,39.44,39.4,39.44,8134.0,27.7871,27.8153,27.7871,27.8153,8134.0
2015-06-26 14:25:00,39.44,39.44,39.4,39.44,16359.0,27.8153,27.8153,27.7871,27.8153,16359.0
2015-06-26 14:30:00,39.44,39.45,39.43,39.43,18963.0,27.8153,27.8223,27.8082,27.8082,18963.0
2015-06-26 14:35:00,39.44,39.44,39.4,39.44,23866.0,27.8153,27.8153,27.7871,27.8153,23866.0
2015-06-26 14:40:00,39.43,39.44,39.39,39.4,18181.0,27.8082,27.8153,27.78,27.7871,18181.0
2015-06-26 14:45:00,39.4,39.42,39.38,39.42,13903.0,27.7871,27.8012,27.773,27.8012,13903.0
2015-06-26 14:50:00,39.43,39.43,39.41,39.41,9812.0,27.8082,27.8082,27.7941,27.7941,9812.0
2015-06-26 14:55:00,39.41,39.43,39.4,39.41,32743.0,27.7941,27.8082,27.7871,27.7941,32743.0
2015-06-26 15:00:00,39.41,39.42,39.37,39.42,41483.0,27.7941,27.8012,27.7659,27.8012,41483.0
2015-06-26 15:05:00,39.43,39.47,39.43,39.44,32461.0,27.8082,27.8364,27.8082,27.8153,32461.0
2015-06-26 15:10:00,39.45,39.46,39.42,39.43,28765.0,27.8223,27.8294,27.8012,27.8082,28765.0
2015-06-26 15:15:00,39.42,39.45,39.42,39.45,34479.0,27.8012,27.8223,27.8012,27.8223,34479.0
2015-06-26 15:20:00,39.46,39.46,39.43,39.46,49839.0,27.8294,27.8294,27.8082,27.8294,49839.0
2015-06-26 15:25:00,39.46,39.51,39.45,39.51,30424.0,27.8294,27.8647,27.8223,27.8647,30424.0
2015-06-26 15:30:00,39.51,39.54,39.51,39.53,54385.0,27.8647,27.8858,27.8647,27.8788,54385.0
2015-06-26 15:35:00,39.52,39.53,39.47,39.48,49765.0,27.8717,27.8788,27.8364,27.8435,49765.0
2015-06-26 15:40:00,39.48,39.5,39.46,39.49,67958.0,27.8435,27.8576,27.8294,27.8506,67958.0
2015-06-26 15:45:00,39.49,39.59,39.49,39.57,202702.0,27.8506,27.9211,27.8506,27.907,202702.0
2015-06-26 15:50:00,39.58,39.61,39.57,39.6,155772.0,27.914,27.9352,27.907,27.9281,155772.0
2015-06-26 15:55:00,39.6,39.62,39.6,39.61,351239.0,27.9281,27.9422,27.9281,27.9352,351239.0
2015-06-29 09:30:00,39.49,39.92,39.49,39.79,71687.0,27.8506,28.1538,27.8506,28.0621,71687.0
2015-06-29 09:35:00,39.78,39.84,39.66,39.71,97604.0,28.0551,28.0974,27.9704,28.0057,97604.0
2015-06-29 09:40:00,39.75,39.83,39.71,39.77,29108.0,28.0339,28.0903,28.0057,28.048,29108.0
2015-06-29 09:45:00,39.75,39.85,39.66,39.84,31915.0,28.0339,28.1044,27.9704,28.0974,31915.0
2015-06-29 09:50:00,39.85,39.89,39.82,39.88,21040.0,28.1044,28.1327,28.0833,28.1256,21040.0
2015-06-29 09:55:00,39.88,39.96,39.86,39.9,37457.0,28.1256,28.182,28.1115,28.1397,37457.0
2015-06-29 10:00:00,39.89,39.98,39.88,39.95,81346.0,28.1327,28.1961,28.1256,28.175,81346.0
2015-06-29 10:05:00,39.95,39.99,39.87,39.88,30160.0,28.175,28.2032,28.1185,28.1256,30160.0
2015-06-29 10:10:00,39.88,39.97,39.88,39.93,127873.0,28.1256,28.1891,28.1256,28.1609,127873.0
2015-06-29 10:15:00,39.92,39.97,39.89,39.94,165314.0,28.1538,28.1891,28.1327,28.1679,165314.0
2015-06-29 10:20:00,39.94,40.06,39.93,40.03,90767.0,28.1679,28.2525,28.1609,28.2314,90767.0
2015-06-29 10:25:00,40.04,40.06,40.01,40.03,26253.0,28.2384,28.2525,28.2173,28.2314,26253.0
2015-06-29 10:30:00,40.03,40.09,39.99,40.08,55170.0,28.2314,28.2737,28.2032,28.2667,55170.0
2015-06-29 10:35:00,40.08,40.21,40.06,40.07,63832.0,28.2667,28.3583,28.2525,28.2596,63832.0
2015-06-29 10:40:00,40.06,40.11,40.04,40.11,25456.0,28.2525,28.2878,28.2384,28.2878,25456.0
2015-06-29 10:45:00,40.11,40.17,40.08,40.1,102921.0,28.2878,28.3301,28.2667,28.2808,102921.0
2015-06-29 10:50:00,40.1,40.12,40.04,40.08,87911.0,28.2808,28.2949,28.2384,28.2667,87911.0
2015-06-29 10:55:00,40.08,40.12,40.06,40.07,27395.0,28.2667,28.2949,28.2525,28.2596,27395.0
2015-06-29 11:00:00,40.07,40.1,40.04,40.07,22554.0,28.2596,28.2808,28.2384,28.2596,22554.0
2015-06-29 11:05:00,40.06,40.07,39.97,39.97,26170.0,28.2525,28.2596,28.1891,28.1891,26170.0
2015-06-29 11:10:00,39.97,39.99,39.92,39.94,61088.0,28.1891,28.2032,28.1538,28.1679,61088.0
2015-06-29 11:15:00,39.95,39.96,39.93,39.94,37490.0,28.175,28.182,28.1609,28.1679,37490.0
2015-06-29 11:20:00,39.94,40.05,39.94,40.01,37781.0,28.1679,28.2455,28.1679,28.2173,37781.0
2015-06-29 11:25:00,40.01,40.05,40.0,40.03,22670.0,28.2173,28.2455,28.2102,28.2314,22670.0
2015-06-29 11:30:00,40.02,40.04,40.0,40.0,26974.0,28.2243,28.2384,28.2102,28.2102,26974.0
2015-06-29 11:35:00,40.0,40.01,39.96,39.97,37073.0,28.2102,28.2173,28.182,28.1891,37073.0
2015-06-29 11:40:00,39.96,39.99,39.94,39.98,13840.0,28.182,28.2032,28.1679,28.1961,13840.0
2015-06-29 11:45:00,39.98,39.98,39.93,39.93,26419.0,28.1961,28.1961,28.1609,28.1609,26419.0
2015-06-29 11:50:00,39.93,39.94,39.9,39.93,32244.0,28.1609,28.1679,28.1397,28.1609,32244.0
2015-06-29 11:55:00,39.94,39.97,39.93,39.96,26853.0,28.1679,28.1891,28.1609,28.182,26853.0
2015-06-29 12:00:00,39.96,39.99,39.94,39.99,15977.0,28.182,28.2032,28.1679,28.2032,15977.0
2015-06-29 12:05:00,39.99,39.99,39.97,39.97,30969.0,28.2032,28.2032,28.1891,28.1891,30969.0
2015-06-29 12:10:00,39.97,39.98,39.94,39.95,21421.0,28.1891,28.1961,28.1679,28.175,21421.0
2015-06-29 12:15:00,39.95,39.97,39.92,39.94,25742.0,28.175,28.1891,28.1538,28.1679,25742.0
2015-06-29 12:20:00,39.93,39.94,39.89,39.91,68978.0,28.1609,28.1679,28.1327,28.1468,68978.0
2015-06-29 12:25:00,39.91,39.91,39.87,39.89,13473.0,28.1468,28.1468,28.1185,28.1327,13473.0
2015-06-29 12:30:00,39.88,39.91,39.87,39.87,14487.0,28.1256,28.1468,28.1185,28.1185,14487.0
2015-06-29 12:35:00,39.87,39.87,39.8,39.81,12189.0,28.1185,28.1185,28.0692,28.0762,12189.0
2015-06-29 12:40:00,39.81,39.86,39.81,39.82,11384.0,28.0762,28.1115,28.0762,28.0833,11384.0
2015-06-29 12:45:00,39.81,39.83,39.79,39.79,12673.0,28.0762,28.0903,28.0621,28.0621,12673.0
2015-06-29 12:50:00,39.79,39.82,39.77,39.79,20039.0,28.0621,28.0833,28.048,28.0621,20039.0
2015-06-29 12:55:00,39.79,39.82,39.78,39.81,9866.0,28.0621,28.0833,28.0551,28.0762,9866.0
2015-06-29 13:00:00,39.81,39.81,39.77,39.77,13174.0,28.0762,28.0762,28.048,28.048,13174.0
2015-06-29 13:05:00,39.76,39.8,39.75,39.78,11754.0,28.041,28.0692,28.0339,28.0551,11754.0
2015-06-29 13:10:00,39.78,39.78,39.72,39.75,9091.0,28.0551,28.0551,28.0128,28.0339,9091.0
2015-06-29 13:15:00,39.75,39.76,39.72,39.73,8071.0,28.0339,28.041,28.0128,28.0198,8071.0
2015-06-29 13:20:00,39.73,39.76,39.72,39.72,14781.0,28.0198,28.041,28.0128,28.0128,14781.0
2015-06-29 13:25:00,39.72,39.73,39.68,39.69,29876.0,28.0128,28.0198,27.9846,27.9916,29876.0
2015-06-29 13:30:00,39.69,39.71,39.68,39.68,17477.0,27.9916,28.0057,27.9846,27.9846,17477.0
2015-06-29 13:35:00,39.69,39.7,39.69,39.69,58900.0,27.9916,27.9987,27.9916,27.9916,58900.0
2015-06-29 13:40:00,39.7,39.72,39.68,39.72,23994.0,27.9987,28.0128,27.9846,28.0128,23994.0
2015-06-29 13:45:00,39.7,39.77,39.7,39.76,21889.0,27.9987,28.048,27.9987,28.041,21889.0
2015-06-29 13:50:00,39.75,39.76,39.73,39.76,120055.0,28.0339,28.041,28.0198,28.041,120055.0
2015-06-29 13:55:00,39.77,39.77,39.72,39.72,17622.0,28.048,28.048,28.0128,28.0128,17622.0
2015-06-29 14:00:00,39.73,39.74,39.67,39.67,115629.0,28.0198,28.0269,27.9775,27.9775,115629.0
2015-06-29 14:05:00,39.67,39.67,39.63,39.63,12402.0,27.9775,27.9775,27.9493,27.9493,12402.0
2015-06-29 14:10:00,39.64,39.64,39.56,39.56,13146.0,27.9563,27.9563,27.8999,27.8999,13146.0
2015-06-29 14:15:00,39.57,39.6,39.56,39.56,10407.0,27.907,27.9281,27.8999,27.8999,10407.0
2015-06-29 14:20:00,39.56,39.59,39.53,39.58,27985.0,27.8999,27.9211,27.8788,27.914,27985.0
2015-06-29 14:25:00,39.57,39.57,39.53,39.56,22155.0,27.907,27.907,27.8788,27.8999,22155.0
2015-06-29 14:30:00,39.57,39.59,39.56,39.57,29891.0,27.907,27.9211,27.8999,27.907,29891.0
2015-06-29 14:35:00,39.58,39.67,39.58,39.65,48202.0,27.914,27.9775,27.914,27.9634,48202.0
2015-06-29 14:40:00,39.66,39.67,39.64,39.67,15172.0,27.9704,27.9775,27.9563,27.9775,15172.0
2015-06-29 14:45:00,39.67,39.71,39.66,39.66,23709.0,27.9775,28.0057,27.9704,27.9704,23709.0
2015-06-29 14:50:00,39.66,39.67,39.64,39.65,18182.0,27.9704,27.9775,27.9563,27.9634,18182.0
2015-06-29 14:55:00,39.65,39.65,39.61,39.61,37276.0,27.9634,27.9634,27.9352,27.9352,37276.0
2015-06-29 15:00:00,39.61,39.64,39.58,39.58,25903.0,27.9352,27.9563,27.914,27.914,25903.0
2015-06-29 15:05:00,39.58,39.6,39.57,39.59,24903.0,27.914,27.9281,27.907,27.9211,24903.0
2015-06-29 15:10:00,39.59,39.63,39.58,39.58,33086.0,27.9211,27.9493,27.914,27.914,33086.0
2015-06-29 15:15:00,39.59,39.6,39.54,39.57,37227.0,27.9211,27.9281,27.8858,27.907,37227.0
2015-06-29 15:20:00,39.58,39.6,39.55,39.58,39945.0,27.914,27.9281,27.8929,27.914,39945.0
2015-06-29 15:25:00,39.58,39.58,39.5,39.5,40137.0,27.914,27.914,27.8576,27.8576,40137.0
2015-06-29 15:30:00,39.5,39.51,39.43,39.45,75629.0,27.8576,27.8647,27.8082,27.8223,75629.0
2015-06-29 15:35:00,39.45,39.45,39.39,39.4,52448.0,27.8223,27.8223,27.78,27.7871,52448.0
2015-06-29 15:40:00,39.39,39.39,39.33,39.33,84485.0,27.78,27.78,27.7377,27.7377,84485.0
2015-06-29 15:45:00,39.34,39.35,39.25,39.29,184310.0,27.7448,27.7518,27.6813,27.7095,184310.0
2015-06-29 15:50:00,39.29,39.36,39.29,39.3,100553.0,27.7095,27.7589,27.7095,27.7166,100553.0
2015-06-29 15:55:00,39.31,39.32,39.19,39.23,283572.0,27.7236,27.7307,27.639,27.6672,283572.0
2015-06-30 09:30:00,39.49,39.5,39.25,39.34,91097.0,27.8506,27.8576,27.6813,27.7448,91097.0
2015-06-30 09:35:00,39.33,39.38,39.22,39.25,41250.0,27.7377,27.773,27.6601,27.6813,41250.0
2015-06-30 09:40:00,39.24,39.33,39.24,39.33,14636.0,27.6742,27.7377,27.6742,27.7377,14636.0
2015-06-30 09:45:00,39.33,39.37,39.16,39.19,35198.0,27.7377,27.7659,27.6178,27.639,35198.0
2015-06-30 09:50:00,39.2,39.22,39.14,39.15,25300.0,27.646,27.6601,27.6037,27.6108,25300.0
2015-06-30 09:55:00,39.15,39.16,39.11,39.11,17221.0,27.6108,27.6178,27.5826,27.5826,17221.0
2015-06-30 10:00:00,39.12,39.17,39.11,39.16,44800.0,27.5896,27.6249,27.5826,27.6178,44800.0
2015-06-30 10:05:00,39.17,39.21,39.14,39.19,35236.0,27.6249,27.6531,27.6037,27.639,35236.0
2015-06-30 10:10:00,39.19,39.21,39.14,39.15,29545.0,27.639,27.6531,27.6037,27.6108,29545.0
2015-06-30 10:15:00,39.14,39.19,39.12,39.18,53106.0,27.6037,27.639,27.5896,27.6319,53106.0
2015-06-30 10:20:00,39.19,39.19,39.15,39.17,24584.0,27.639,27.639,27.6108,27.6249,24584.0
2015-06-30 10:25:00,39.17,39.22,39.17,39.21,33653.0,27.6249,27.6601,27.6249,27.6531,33653.0
2015-06-30 10:30:00,39.21,39.22,39.17,39.22,57495.0,27.6531,27.6601,27.6249,27.6601,57495.0
2015-06-30 10:35:00,39.23,39.26,39.22,39.24,23233.0,27.6672,27.6883,27.6601,27.6742,23233.0
2015-06-30 10:40:00,39.24,39.25,39.21,39.21,17535.0,27.6742,27.6813,27.6531,27.6531,17535.0
2015-06-30 10:45:00,39.22,39.24,39.16,39.19,23316.0,27.6601,27.6742,27.6178,27.639,23316.0
2015-06-30 10:50:00,39.19,39.24,39.14,39.24,63614.0,27.639,27.6742,27.6037,27.6742,63614.0
2015-06-30 10:55:00,39.23,39.24,39.17,39.21,27840.0,27.6672,27.6742,27.6249,27.6531,27840.0
2015-06-30 11:00:00,39.21,39.25,39.18,39.25,39964.0,27.6531,27.6813,27.6319,27.6813,39964.0
2015-06-30 11:05:00,39.25,39.28,39.24,39.25,31429.0,27.6813,27.7024,27.6742,27.6813,31429.0
2015-06-30 11:10:00,39.26,39.29,39.24,39.29,28173.0,27.6883,27.7095,27.6742,27.7095,28173.0
2015-06-30 11:15:00,39.28,39.34,39.28,39.34,26256.0,27.7024,27.7448,27.7024,27.7448,26256.0
2015-06-30 11:20:00,39.34,39.36,39.32,39.32,22260.0,27.7448,27.7589,27.7307,27.7307,22260.0
2015-06-30 11:25:00,39.33,39.37,39.33,39.34,30817.0,27.7377,27.7659,27.7377,27.7448,30817.0
2015-06-30 11:30:00,39.34,39.35,39.28,39.28,44035.0,27.7448,27.7518,27.7024,27.7024,44035.0
2015-06-30 11:35:00,39.29,39.31,39.28,39.3,34467.0,27.7095,27.7236,27.7024,27.7166,34467.0
2015-06-30 11:40:00,39.29,39.34,39.27,39.34,48467.0,27.7095,27.7448,27.6954,27.7448,48467.0
2015-06-30 11:45:00,39.34,39.34,39.29,39.34,29552.0,27.7448,27.7448,27.7095,27.7448,29552.0
2015-06-30 11:50:00,39.33,39.34,39.29,39.34,24566.0,27.7377,27.7448,27.7095,27.7448,24566.0
2015-06-30 11:55:00,39.34,39.34,39.28,39.29,43356.0,27.7448,27.7448,27.7024,27.7095,43356.0
2015-06-30 12:00:00,39.29,39.31,39.29,39.3,33637.0,27.7095,27.7236,27.7095,27.7166,33637.0
2015-06-30 12:05:00,39.3,39.33,39.28,39.32,18481.0,27.7166,27.7377,27.7024,27.7307,18481.0
2015-06-30 12:10:00,39.33,39.37,39.31,39.36,16271.0,27.7377,27.7659,27.7236,27.7589,16271.0
2015-06-30 12:15:00,39.36,39.4,39.36,39.39,18422.0,27.7589,27.7871,27.7589,27.78,18422.0
2015-06-30 12:20:00,39.39,39.39,39.31,39.35,29979.0,27.78,27.78,27.7236,27.7518,29979.0
2015-06-30 12:25:00,39.35,39.38,39.29,39.31,36538.0,27.7518,27.773,27.7095,27.7236,36538.0
2015-06-30 12:30:00,39.32,39.32,39.25,39.29,29876.0,27.7307,27.7307,27.6813,27.7095,29876.0
2015-06-30 12:35:00,39.29,39.32,39.28,39.32,18344.0,27.7095,27.7307,27.7024,27.7307,18344.0
2015-06-30 12:40:00,39.32,39.35,39.3,39.3,17071.0,27.7307,27.7518,27.7166,27.7166,17071.0
2015-06-30 12:45:00,39.3,39.31,39.27,39.29,49390.0,27.7166,27.7236,27.6954,27.7095,49390.0
2015-06-30 12:50:00,39.29,39.32,39.28,39.31,34300.0,27.7095,27.7307,27.7024,27.7236,34300.0
2015-06-30 12:55:00,39.32,39.34,39.3,39.34,22179.0,27.7307,27.7448,27.7166,27.7448,22179.0
2015-06-30 13:00:00,39.34,39.38,39.32,39.37,27038.0,27.7448,27.773,27.7307,27.7659,27038.0
2015-06-30 13:05:00,39.38,39.38,39.34,39.36,14515.0,27.773,27.773,27.7448,27.7589,14515.0
2015-06-30 13:10:00,39.36,39.37,39.32,39.32,28956.0,27.7589,27.7659,27.7307,27.7307,28956.0
2015-06-30 13:15:00,39.31,39.34,39.28,39.29,31020.0,27.7236,27.7448,27.7024,27.7095,31020.0
2015-06-30 13:20:00,39.3,39.33,39.28,39.33,28273.0,27.7166,27.7377,27.7024,27.7377,28273.0
2015-06-30 13:25:00,39.33,39.34,39.29,39.33,29318.0,27.7377,27.7448,27.7095,27.7377,29318.0
2015-06-30 13:30:00,39.33,39.33,39.29,39.29,37778.0,27.7377,27.7377,27.7095,27.7095,37778.0
2015-06-30 13:35:00,39.3,39.34,39.29,39.33,34133.0,27.7166,27.7448,27.7095,27.7377,34133.0
2015-06-30 13:40:00,39.33,39.34,39.31,39.33,20931.0,27.7377,27.7448,27.7236,27.7377,20931.0
2015-06-30 13:45:00,39.33,39.37,39.32,39.37,36902.0,27.7377,27.7659,27.7307,27.7659,36902.0
2015-06-30 13:50:00,39.37,39.41,39.37,39.38,32877.0,27.7659,27.7941,27.7659,27.773,32877.0
2015-06-30 13:55:00,39.38,39.38,39.34,39.36,17831.0,27.773,27.773,27.7448,27.7589,17831.0
2015-06-30 14:00:00,39.35,39.37,39.35,39.35,24394.0,27.7518,27.7659,27.7518,27.7518,24394.0
2015-06-30 14:05:00,39.35,39.43,39.34,39.4,70742.0,27.7518,27.8082,27.7448,27.7871,70742.0
2015-06-30 14:10:00,39.4,39.45,39.39,39.44,117822.0,27.7871,27.8223,27.78,27.8153,117822.0
2015-06-30 14:15:00,39.45,39.46,39.43,39.45,39217.0,27.8223,27.8294,27.8082,27.8223,39217.0
2015-06-30 14:20:00,39.45,39.46,39.42,39.42,23433.0,27.8223,27.8294,27.8012,27.8012,23433.0
2015-06-30 14:25:00,39.41,39.44,39.41,39.43,24819.0,27.7941,27.8153,27.7941,27.8082,24819.0
2015-06-30 14:30:00,39.42,39.43,39.41,39.41,22926.0,27.8012,27.8082,27.7941,27.7941,22926.0
2015-06-30 14:35:00,39.41,39.44,39.41,39.43,58128.0,27.7941,27.8153,27.7941,27.8082,58128.0
2015-06-30 14:40:00,39.43,39.44,39.39,39.39,131198.0,27.8082,27.8153,27.78,27.78,131198.0
2015-06-30 14:45:00,39.39,39.4,39.33,39.4,53355.0,27.78,27.7871,27.7377,27.7871,53355.0
2015-06-30 14:50:00,39.4,39.4,39.37,39.39,34494.0,27.7871,27.7871,27.7659,27.78,34494.0
2015-06-30 14:55:00,39.38,39.39,39.34,39.34,18491.0,27.773,27.78,27.7448,27.7448,18491.0
2015-06-30 15:00:00,39.33,39.35,39.27,39.31,72817.0,27.7377,27.7518,27.6954,27.7236,72817.0
2015-06-30 15:05:00,39.32,39.33,39.26,39.26,70155.0,27.7307,27.7377,27.6883,27.6883,70155.0
2015-06-30 15:10:00,39.27,39.29,39.22,39.23,46758.0,27.6954,27.7095,27.6601,27.6672,46758.0
2015-06-30 15:15:00,39.23,39.25,39.19,39.19,68228.0,27.6672,27.6813,27.639,27.639,68228.0
2015-06-30 15:20:00,39.2,39.23,39.19,39.21,76851.0,27.646,27.6672,27.639,27.6531,76851.0
2015-06-30 15:25:00,39.2,39.24,39.2,39.23,22021.0,27.646,27.6742,27.646,27.6672,22021.0
2015-06-30 15:30:00,39.23,39.26,39.21,39.26,52470.0,27.6672,27.6883,27.6531,27.6883,52470.0
2015-06-30 15:35:00,39.26,39.28,39.24,39.25,27810.0,27.6883,27.7024,27.6742,27.6813,27810.0
2015-06-30 15:40:00,39.23,39.25,39.2,39.24,64874.0,27.6672,27.6813,27.646,27.6742,64874.0
2015-06-30 15:45:00,39.23,39.35,39.23,39.35,70578.0,27.6672,27.7518,27.6672,27.7518,70578.0
2015-06-30 15:50:00,39.35,39.35,39.32,39.34,34905.0,27.7518,27.7518,27.7307,27.7448,34905.0
2015-06-30 15:55:00,39.34,39.36,39.27,39.27,275166.0,27.7448,27.7589,27.6954,27.6954,275166.0
2015-07-01 09:30:00,39.34,39.45,39.2,39.39,49655.0,27.7448,27.8223,27.646,27.78,49655.0
2015-07-01 09:35:00,39.39,39.47,39.32,39.39,29469.0,27.78,27.8364,27.7307,27.78,29469.0
2015-07-01 09:40:00,39.38,39.41,39.34,39.41,27308.0,27.773,27.7941,27.7448,27.7941,27308.0
2015-07-01 09:45:00,39.42,39.42,39.3,39.36,69141.0,27.8012,27.8012,27.7166,27.7589,69141.0
2015-07-01 09:50:00,39.35,39.42,39.35,39.41,17443.0,27.7518,27.8012,27.7518,27.7941,17443.0
2015-07-01 09:55:00,39.41,39.48,39.4,39.43,26532.0,27.7941,27.8435,27.7871,27.8082,26532.0
2015-07-01 10:00:00,39.43,39.51,39.41,39.48,47623.0,27.8082,27.8647,27.7941,27.8435,47623.0
2015-07-01 10:05:00,39.48,39.53,39.46,39.49,15194.0,27.8435,27.8788,27.8294,27.8506,15194.0
2015-07-01 10:10:00,39.51,39.52,39.42,39.49,12593.0,27.8647,27.8717,27.8012,27.8506,12593.0
2015-07-01 10:15:00,39.5,39.51,39.41,39.41,16331.0,27.8576,27.8647,27.7941,27.7941,16331.0
2015-07-01 10:20:00,39.42,39.47,39.4,39.44,14103.0,27.8012,27.8364,27.7871,27.8153,14103.0
2015-07-01 10:25:00,39.43,39.45,39.39,39.43,19829.0,27.8082,27.8223,27.78,27.8082,19829.0
2015-07-01 10:30:00,39.42,39.42,39.29,39.34,32940.0,27.8012,27.8012,27.7095,27.7448,32940.0
2015-07-01 10:35:00,39.34,39.36,39.29,39.29,18596.0,27.7448,27.7589,27.7095,27.7095,18596.0
2015-07-01 10:40:00,39.3,39.36,39.29,39.3,30257.0,27.7166,27.7589,27.7095,27.7166,30257.0
2015-07-01 10:45:00,39.3,39.31,39.24,39.24,27967.0,27.7166,27.7236,27.6742,27.6742,27967.0
2015-07-01 10:50:00,39.24,39.25,39.21,39.24,54209.0,27.6742,27.6813,27.6531,27.6742,54209.0
2015-07-01 10:55:00,39.23,39.24,39.2,39.23,21934.0,27.6672,27.6742,27.646,27.6672,21934.0
2015-07-01 11:00:00,39.23,39.28,39.23,39.26,25451.0,27.6672,27.7024,27.6672,27.6883,25451.0
2015-07-01 11:05:00,39.26,39.33,39.25,39.31,13605.0,27.6883,27.7377,27.6813,27.7236,13605.0
2015-07-01 11:10:00,39.32,39.35,39.31,39.32,9107.0,27.7307,27.7518,27.7236,27.7307,9107.0
2015-07-01 11:15:00,39.32,39.35,39.31,39.31,7385.0,27.7307,27.7518,27.7236,27.7236,7385.0
2015-07-01 11:20:00,39.31,39.36,39.29,39.35,12188.0,27.7236,27.7589,27.7095,27.7518,12188.0
2015-07-01 11:25:00,39.35,39.37,39.33,39.36,13214.0,27.7518,27.7659,27.7377,27.7589,13214.0
2015-07-01 11:30:00,39.36,39.39,39.33,39.35,13162.0,27.7589,27.78,27.7377,27.7518,13162.0
2015-07-01 11:35:00,39.35,39.35,39.3,39.31,39333.0,27.7518,27.7518,27.7166,27.7236,39333.0
2015-07-01 11:40:00,39.31,39.32,39.29,39.3,27933.0,27.7236,27.7307,27.7095,27.7166,27933.0
2015-07-01 11:45:00,39.3,39.38,39.3,39.38,12349.0,27.7166,27.773,27.7166,27.773,12349.0
2015-07-01 11:50:00,39.37,39.37,39.32,39.35,14418.0,27.7659,27.7659,27.7307,27.7518,14418.0
2015-07-01 11:55:00,39.35,39.36,39.3,39.3,9858.0,27.7518,27.7589,27.7166,27.7166,9858.0
2015-07-01 12:00:00,39.3,39.35,39.29,39.33,22248.0,27.7166,27.7518,27.7095,27.7377,22248.0
2015-07-01 12:05:00,39.33,39.37,39.33,39.35,13910.0,27.7377,27.7659,27.7377,27.7518,13910.0
2015-07-01 12:10:00,39.36,39.38,39.33,39.34,7623.0,27.7589,27.773,27.7377,27.7448,7623.0
2015-07-01 12:15:00,39.34,39.38,39.34,39.37,21774.0,27.7448,27.773,27.7448,27.7659,21774.0
2015-07-01 12:20:00,39.37,39.37,39.31,39.33,68329.0,27.7659,27.7659,27.7236,27.7377,68329.0
2015-07-01 12:25:00,39.34,39.38,39.33,39.37,9351.0,27.7448,27.773,27.7377,27.7659,9351.0
2015-07-01 12:30:00,39.37,39.37,39.34,39.36,11240.0,27.7659,27.7659,27.7448,27.7589,11240.0
2015-07-01 12:35:00,39.37,39.37,39.34,39.34,6949.0,27.7659,27.7659,27.7448,27.7448,6949.0
2015-07-01 12:40:00,39.34,39.38,39.31,39.32,15736.0,27.7448,27.773,27.7236,27.7307,15736.0
2015-07-01 12:45:00,39.32,39.34,39.31,39.32,13236.0,27.7307,27.7448,27.7236,27.7307,13236.0
2015-07-01 12:50:00,39.32,39.33,39.3,39.33,15295.0,27.7307,27.7377,27.7166,27.7377,15295.0
2015-07-01 12:55:00,39.33,39.33,39.29,39.31,12283.0,27.7377,27.7377,27.7095,27.7236,12283.0
2015-07-01 13:00:00,39.32,39.32,39.27,39.27,11129.0,27.7307,27.7307,27.6954,27.6954,11129.0
2015-07-01 13:05:00,39.27,39.35,39.27,39.35,22142.0,27.6954,27.7518,27.6954,27.7518,22142.0
2015-07-01 13:10:00,39.33,39.35,39.31,39.35,12148.0,27.7377,27.7518,27.7236,27.7518,12148.0
2015-07-01 13:15:00,39.35,39.36,39.34,39.35,6415.0,27.7518,27.7589,27.7448,27.7518,6415.0
2015-07-01 13:20:00,39.36,39.38,39.34,39.37,7954.0,27.7589,27.773,27.7448,27.7659,7954.0
2015-07-01 13:25:00,39.37,39.37,39.33,39.35,14294.0,27.7659,27.7659,27.7377,27.7518,14294.0
2015-07-01 13:30:00,39.34,39.37,39.34,39.34,12259.0,27.7448,27.7659,27.7448,27.7448,12259.0
2015-07-01 13:35:00,39.35,39.36,39.32,39.32,12306.0,27.7518,27.7589,27.7307,27.7307,12306.0
2015-07-01 13:40:00,39.33,39.34,39.31,39.34,18527.0,27.7377,27.7448,27.7236,27.7448,18527.0
2015-07-01 13:45:00,39.34,39.36,39.32,39.34,15200.0,27.7448,27.7589,27.7307,27.7448,15200.0
2015-07-01 13:50:00,39.33,39.34,39.31,39.32,17788.0,27.7377,27.7448,27.7236,27.7307,17788.0
2015-07-01 13:55:00,39.33,39.35,39.31,39.32,30327.0,27.7377,27.7518,27.7236,27.7307,30327.0
2015-07-01 14:00:00,39.33,39.37,39.32,39.37,29213.0,27.7377,27.7659,27.7307,27.7659,29213.0
2015-07-01 14:05:00,39.37,39.38,39.32,39.33,13294.0,27.7659,27.773,27.7307,27.7377,13294.0
2015-07-01 14:10:00,39.33,39.35,39.31,39.35,5648.0,27.7377,27.7518,27.7236,27.7518,5648.0
2015-07-01 14:15:00,39.34,39.36,39.32,39.35,17452.0,27.7448,27.7589,27.7307,27.7518,17452.0
2015-07-01 14:20:00,39.35,39.36,39.31,39.31,9428.0,27.7518,27.7589,27.7236,27.7236,9428.0
2015-07-01 14:25:00,39.31,39.36,39.31,39.35,26261.0,27.7236,27.7589,27.7236,27.7518,26261.0
2015-07-01 14:30:00,39.35,39.35,39.32,39.32,8667.0,27.7518,27.7518,27.7307,27.7307,8667.0
2015-07-01 14:35:00,39.32,39.35,39.31,39.34,22917.0,27.7307,27.7518,27.7236,27.7448,22917.0
2015-07-01 14:40:00,39.34,39.35,39.33,39.34,15589.0,27.7448,27.7518,27.7377,27.7448,15589.0
2015-07-01 14:45:00,39.33,39.44,39.33,39.43,33162.0,27.7377,27.8153,27.7377,27.8082,33162.0
2015-07-01 14:50:00,39.42,39.42,39.39,39.4,10963.0,27.8012,27.8012,27.78,27.7871,10963.0
2015-07-01 14:55:00,39.39,39.4,39.36,39.36,24028.0,27.78,27.7871,27.7589,27.7589,24028.0
2015-07-01 15:00:00,39.37,39.38,39.36,39.38,12530.0,27.7659,27.773,27.7589,27.773,12530.0
2015-07-01 15:05:00,39.38,39.4,39.37,39.38,19892.0,27.773,27.7871,27.7659,27.773,19892.0
2015-07-01 15:10:00,39.37,39.37,39.34,39.36,21103.0,27.7659,27.7659,27.7448,27.7589,21103.0
2015-07-01 15:15:00,39.36,39.38,39.34,39.35,26617.0,27.7589,27.773,27.7448,27.7518,26617.0
2015-07-01 15:20:00,39.34,39.38,39.34,39.38,21371.0,27.7448,27.773,27.7448,27.773,21371.0
2015-07-01 15:25:00,39.39,39.39,39.34,39.36,19832.0,27.78,27.78,27.7448,27.7589,19832.0
2015-07-01 15:30:00,39.36,39.36,39.31,39.33,38774.0,27.7589,27.7589,27.7236,27.7377,38774.0
2015-07-01 15:35:00,39.33,39.35,39.31,39.34,35859.0,27.7377,27.7518,27.7236,27.7448,35859.0
2015-07-01 15:40:00,39.34,39.36,39.32,39.35,70359.0,27.7448,27.7589,27.7307,27.7518,70359.0
2015-07-01 15:45:00,39.36,39.38,39.33,39.36,58378.0,27.7589,27.773,27.7377,27.7589,58378.0
2015-07-01 15:50:00,39.36,39.41,39.35,39.41,105206.0,27.7589,27.7941,27.7518,27.7941,105206.0
2015-07-01 15:55:00,39.41,39.47,39.41,39.45,179638.0,27.7941,27.8364,27.7941,27.8223,179638.0
2015-07-02 09:30:00,39.7,40.1,39.69,39.97,63643.0,27.9987,28.2808,27.9916,28.1891,63643.0
2015-07-02 09:35:00,39.95,39.99,39.88,39.92,15980.0,28.175,28.2032,28.1256,28.1538,15980.0
2015-07-02 09:40:00,39.88,40.01,39.84,39.99,25001.0,28.1256,28.2173,28.0974,28.2032,25001.0
2015-07-02 09:45:00,40.02,40.06,39.96,39.98,44427.0,28.2243,28.2525,28.182,28.1961,44427.0
2015-07-02 09:50:00,39.97,40.0,39.93,39.98,32600.0,28.1891,28.2102,28.1609,28.1961,32600.0
2015-07-02 09:55:00,39.98,40.12,39.97,40.1,20205.0,28.1961,28.2949,28.1891,28.2808,20205.0
2015-07-02 10:00:00,40.09,40.12,40.06,40.1,26922.0,28.2737,28.2949,28.2525,28.2808,26922.0
2015-07-02 10:05:00,40.1,40.14,40.09,40.11,24911.0,28.2808,28.309,28.2737,28.2878,24911.0
2015-07-02 10:10:00,40.11,40.17,40.11,40.16,32948.0,28.2878,28.3301,28.2878,28.3231,32948.0
2015-07-02 10:15:00,40.16,40.2,40.13,40.14,41653.0,28.3231,28.3513,28.3019,28.309,41653.0
2015-07-02 10:20:00,40.14,40.14,40.07,40.08,14585.0,28.309,28.309,28.2596,28.2667,14585.0
2015-07-02 10:25:00,40.08,40.11,40.08,40.08,9548.0,28.2667,28.2878,28.2667,28.2667,9548.0
2015-07-02 10:30:00,40.08,40.16,40.07,40.16,30565.0,28.2667,28.3231,28.2596,28.3231,30565.0
2015-07-02 10:35:00,40.17,40.17,40.1,40.11,26696.0,28.3301,28.3301,28.2808,28.2878,26696.0
2015-07-02 10:40:00,40.11,40.12,40.09,40.09,21929.0,28.2878,28.2949,28.2737,28.2737,21929.0
2015-07-02 10:45:00,40.1,40.12,40.07,40.07,15843.0,28.2808,28.2949,28.2596,28.2596,15843.0
2015-07-02 10:50:00,40.07,40.14,40.04,40.1,32382.0,28.2596,28.309,28.2384,28.2808,32382.0
2015-07-02 10:55:00,40.11,40.11,40.06,40.06,25971.0,28.2878,28.2878,28.2525,28.2525,25971.0
2015-07-02 11:00:00,40.06,40.07,40.01,40.04,32252.0,28.2525,28.2596,28.2173,28.2384,32252.0
2015-07-02 11:05:00,40.04,40.08,40.03,40.04,17405.0,28.2384,28.2667,28.2314,28.2384,17405.0
2015-07-02 11:10:00,40.04,40.09,40.03,40.09,11686.0,28.2384,28.2737,28.2314,28.2737,11686.0
2015-07-02 11:15:00,40.08,40.08,40.06,40.07,14511.0,28.2667,28.2667,28.2525,28.2596,14511.0
2015-07-02 11:20:00,40.07,40.07,40.01,40.01,17879.0,28.2596,28.2596,28.2173,28.2173,17879.0
2015-07-02 11:25:00,40.01,40.04,40.0,40.0,21623.0,28.2173,28.2384,28.2102,28.2102,21623.0
2015-07-02 11:30:00,40.0,40.05,40.0,40.05,21429.0,28.2102,28.2455,28.2102,28.2455,21429.0
2015-07-02 11:35:00,40.05,40.05,40.0,40.03,14780.0,28.2455,28.2455,28.2102,28.2314,14780.0
2015-07-02 11:40:00,40.02,40.03,40.0,40.01,12011.0,28.2243,28.2314,28.2102,28.2173,12011.0
2015-07-02 11:45:00,40.0,40.03,39.98,40.02,21616.0,28.2102,28.2314,28.1961,28.2243,21616.0
2015-07-02 11:50:00,40.02,40.04,39.96,39.96,16906.0,28.2243,28.2384,28.182,28.182,16906.0
2015-07-02 11:55:00,39.96,39.96,39.9,39.92,18557.0,28.182,28.182,28.1397,28.1538,18557.0
2015-07-02 12:00:00,39.92,39.94,39.9,39.94,31892.0,28.1538,28.1679,28.1397,28.1679,31892.0
2015-07-02 12:05:00,39.93,39.94,39.89,39.93,23822.0,28.1609,28.1679,28.1327,28.1609,23822.0
2015-07-02 12:10:00,39.92,39.99,39.91,39.97,26260.0,28.1538,28.2032,28.1468,28.1891,26260.0
2015-07-02 12:15:00,39.97,40.0,39.95,40.0,25663.0,28.1891,28.2102,28.175,28.2102,25663.0
2015-07-02 12:20:00,40.0,40.02,39.97,39.97,16001.0,28.2102,28.2243,28.1891,28.1891,16001.0
2015-07-02 12:25:00,39.98,39.99,39.96,39.96,22370.0,28.1961,28.2032,28.182,28.182,22370.0
2015-07-02 12:30:00,39.97,39.97,39.88,39.88,18784.0,28.1891,28.1891,28.1256,28.1256,18784.0
2015-07-02 12:35:00,39.87,39.89,39.84,39.85,18291.0,28.1185,28.1327,28.0974,28.1044,18291.0
2015-07-02 12:40:00,39.85,39.85,39.78,39.8,12842.0,28.1044,28.1044,28.0551,28.0692,12842.0
2015-07-02 12:45:00,39.8,39.85,39.8,39.84,13652.0,28.0692,28.1044,28.0692,28.0974,13652.0
2015-07-02 12:50:00,39.84,39.86,39.82,39.85,14161.0,28.0974,28.1115,28.0833,28.1044,14161.0
2015-07-02 12:55:00,39.85,39.87,39.83,39.83,8330.0,28.1044,28.1185,28.0903,28.0903,8330.0
2015-07-02 13:00:00,39.83,39.83,39.77,39.78,11589.0,28.0903,28.0903,28.048,28.0551,11589.0
2015-07-02 13:05:00,39.78,39.78,39.74,39.76,18048.0,28.0551,28.0551,28.0269,28.041,18048.0
2015-07-02 13:10:00,39.76,39.78,39.71,39.78,13009.0,28.041,28.0551,28.0057,28.0551,13009.0
2015-07-02 13:15:00,39.77,39.86,39.77,39.84,44253.0,28.048,28.1115,28.048,28.0974,44253.0
2015-07-02 13:20:00,39.84,39.87,39.83,39.87,20319.0,28.0974,28.1185,28.0903,28.1185,20319.0
2015-07-02 13:25:00,39.87,39.91,39.87,39.89,31390.0,28.1185,28.1468,28.1185,28.1327,31390.0
2015-07-02 13:30:00,39.89,39.94,39.89,39.92,37243.0,28.1327,28.1679,28.1327,28.1538,37243.0
2015-07-02 13:35:00,39.91,39.91,39.87,39.88,16348.0,28.1468,28.1468,28.1185,28.1256,16348.0
2015-07-02 13:40:00,39.87,39.93,39.87,39.93,29480.0,28.1185,28.1609,28.1185,28.1609,29480.0
2015-07-02 13:45:00,39.93,39.93,39.9,39.92,17070.0,28.1609,28.1609,28.1397,28.1538,17070.0
2015-07-02 13:50:00,39.92,39.94,39.9,39.91,26636.0,28.1538,28.1679,28.1397,28.1468,26636.0
2015-07-02 13:55:00,39.91,39.92,39.89,39.92,54326.0,28.1468,28.1538,28.1327,28.1538,54326.0
2015-07-02 14:00:00,39.92,39.92,39.84,39.84,25752.0,28.1538,28.1538,28.0974,28.0974,25752.0
2015-07-02 14:05:00,39.84,39.89,39.81,39.89,31417.0,28.0974,28.1327,28.0762,28.1327,31417.0
2015-07-02 14:10:00,39.88,39.91,39.87,39.91,39566.0,28.1256,28.1468,28.1185,28.1468,39566.0
2015-07-02 14:15:00,39.9,39.93,39.89,39.92,29367.0,28.1397,28.1609,28.1327,28.1538,29367.0
2015-07-02 14:20:00,39.92,39.93,39.9,39.92,22788.0,28.1538,28.1609,28.1397,28.1538,22788.0
2015-07-02 14:25:00,39.91,39.92,39.89,39.9,16530.0,28.1468,28.1538,28.1327,28.1397,16530.0
2015-07-02 14:30:00,39.9,39.91,39.85,39.87,33846.0,28.1397,28.1468,28.1044,28.1185,33846.0
2015-07-02 14:35:00,39.87,39.88,39.85,39.85,13776.0,28.1185,28.1256,28.1044,28.1044,13776.0
2015-07-02 14:40:00,39.85,39.86,39.83,39.83,26689.0,28.1044,28.1115,28.0903,28.0903,26689.0
2015-07-02 14:45:00,39.84,39.88,39.83,39.88,19297.0,28.0974,28.1256,28.0903,28.1256,19297.0
2015-07-02 14:50:00,39.88,39.88,39.85,39.86,20883.0,28.1256,28.1256,28.1044,28.1115,20883.0
2015-07-02 14:55:00,39.85,39.89,39.85,39.89,27058.0,28.1044,28.1327,28.1044,28.1327,27058.0
2015-07-02 15:00:00,39.89,39.91,39.88,39.91,19015.0,28.1327,28.1468,28.1256,28.1468,19015.0
2015-07-02 15:05:00,39.9,39.9,39.86,39.86,32599.0,28.1397,28.1397,28.1115,28.1115,32599.0
2015-07-02 15:10:00,39.86,39.89,39.86,39.88,26257.0,28.1115,28.1327,28.1115,28.1256,26257.0
2015-07-02 15:15:00,39.88,39.89,39.85,39.88,40402.0,28.1256,28.1327,28.1044,28.1256,40402.0
2015-07-02 15:20:00,39.88,39.96,39.86,39.96,49016.0,28.1256,28.182,28.1115,28.182,49016.0
2015-07-02 15:25:00,39.96,39.96,39.95,39.95,24018.0,28.182,28.182,28.175,28.175,24018.0
2015-07-02 15:30:00,39.95,39.96,39.88,39.92,78878.0,28.175,28.182,28.1256,28.1538,78878.0
2015-07-02 15:35:00,39.92,39.95,39.91,39.93,55095.0,28.1538,28.175,28.1468,28.1609,55095.0
2015-07-02 15:40:00,39.93,39.96,39.89,39.95,47138.0,28.1609,28.182,28.1327,28.175,47138.0
2015-07-02 15:45:00,39.95,39.96,39.93,39.95,63265.0,28.175,28.182,28.1609,28.175,63265.0
2015-07-02 15:50:00,39.95,39.96,39.9,39.9,86631.0,28.175,28.182,28.1397,28.1397,86631.0
2015-07-02 15:55:00,39.91,39.97,39.91,39.93,192540.0,28.1468,28.1891,28.1468,28.1609,192540.0
2015-07-06 09:30:00,39.78,40.14,39.72,40.07,133880.0,28.0551,28.309,28.0128,28.2596,133880.0
2015-07-06 09:35:00,40.06,40.33,40.06,40.27,31693.0,28.2525,28.443,28.2525,28.4007,31693.0
2015-07-06 09:40:00,40.26,40.26,40.17,40.18,16805.0,28.3936,28.3936,28.3301,28.3372,16805.0
2015-07-06 09:45:00,40.21,40.35,40.21,40.3,34767.0,28.3583,28.4571,28.3583,28.4218,34767.0
2015-07-06 09:50:00,40.3,40.38,40.29,40.31,34749.0,28.4218,28.4782,28.4148,28.4289,34749.0
2015-07-06 09:55:00,40.31,40.31,40.15,40.22,45985.0,28.4289,28.4289,28.316,28.3654,45985.0
2015-07-06 10:00:00,40.2,40.21,40.06,40.06,60395.0,28.3513,28.3583,28.2525,28.2525,60395.0
2015-07-06 10:05:00,40.06,40.07,39.97,40.0,17297.0,28.2525,28.2596,28.1891,28.2102,17297.0
2015-07-06 10:10:00,40.0,40.03,39.97,40.01,21214.0,28.2102,28.2314,28.1891,28.2173,21214.0
2015-07-06 10:15:00,40.02,40.03,39.92,39.93,24639.0,28.2243,28.2314,28.1538,28.1609,24639.0
2015-07-06 10:20:00,39.93,39.95,39.9,39.92,23640.0,28.1609,28.175,28.1397,28.1538,23640.0
2015-07-06 10:25:00,39.92,39.93,39.86,39.88,13447.0,28.1538,28.1609,28.1115,28.1256,13447.0
2015-07-06 10:30:00,39.87,39.89,39.85,39.86,18418.0,28.1185,28.1327,28.1044,28.1115,18418.0
2015-07-06 10:35:00,39.87,39.94,39.87,39.93,26655.0,28.1185,28.1679,28.1185,28.1609,26655.0
2015-07-06 10:40:00,39.93,39.97,39.91,39.96,47631.0,28.1609,28.1891,28.1468,28.182,47631.0
2015-07-06 10:45:00,39.96,40.03,39.96,40.0,25232.0,28.182,28.2314,28.182,28.2102,25232.0
2015-07-06 10:50:00,40.0,40.03,39.96,39.98,30766.0,28.2102,28.2314,28.182,28.1961,30766.0
2015-07-06 10:55:00,39.99,40.02,39.98,39.98,29977.0,28.2032,28.2243,28.1961,28.1961,29977.0
2015-07-06 11:00:00,39.99,40.0,39.92,39.97,34538.0,28.2032,28.2102,28.1538,28.1891,34538.0
2015-07-06 11:05:00,39.97,39.97,39.9,39.9,23489.0,28.1891,28.1891,28.1397,28.1397,23489.0
2015-07-06 11:10:00,39.91,39.93,39.89,39.93,34076.0,28.1468,28.1609,28.1327,28.1609,34076.0
2015-07-06 11:15:00,39.93,40.03,39.92,39.96,58775.0,28.1609,28.2314,28.1538,28.182,58775.0
2015-07-06 11:20:00,39.96,39.99,39.95,39.99,27601.0,28.182,28.2032,28.175,28.2032,27601.0
2015-07-06 11:25:00,39.99,40.04,39.99,40.03,33789.0,28.2032,28.2384,28.2032,28.2314,33789.0
2015-07-06 11:30:00,40.03,40.03,40.0,40.03,14199.0,28.2314,28.2314,28.2102,28.2314,14199.0
2015-07-06 11:35:00,40.02,40.05,40.01,40.03,12507.0,28.2243,28.2455,28.2173,28.2314,12507.0
2015-07-06 11:40:00,40.02,40.11,40.02,40.1,41264.0,28.2243,28.2878,28.2243,28.2808,41264.0
2015-07-06 11:45:00,40.09,40.12,40.09,40.11,27592.0,28.2737,28.2949,28.2737,28.2878,27592.0
2015-07-06 11:50:00,40.11,40.12,40.07,40.09,30079.0,28.2878,28.2949,28.2596,28.2737,30079.0
2015-07-06 11:55:00,40.09,40.13,40.09,40.13,33431.0,28.2737,28.3019,28.2737,28.3019,33431.0
2015-07-06 12:00:00,40.14,40.15,40.11,40.15,20539.0,28.309,28.316,28.2878,28.316,20539.0
2015-07-06 12:05:00,40.15,40.18,40.14,40.17,48510.0,28.316,28.3372,28.309,28.3301,48510.0
2015-07-06 12:10:00,40.17,40.18,40.16,40.17,11135.0,28.3301,28.3372,28.3231,28.3301,11135.0
2015-07-06 12:15:00,40.17,40.24,40.16,40.24,40677.0,28.3301,28.3795,28.3231,28.3795,40677.0
2015-07-06 12:20:00,40.23,40.27,40.23,40.25,27225.0,28.3724,28.4007,28.3724,28.3865,27225.0
2015-07-06 12:25:00,40.24,40.26,40.24,40.25,13825.0,28.3795,28.3936,28.3795,28.3865,13825.0
2015-07-06 12:30:00,40.26,40.26,40.2,40.2,16583.0,28.3936,28.3936,28.3513,28.3513,16583.0
2015-07-06 12:35:00,40.2,40.2,40.16,40.17,11900.0,28.3513,28.3513,28.3231,28.3301,11900.0
2015-07-06 12:40:00,40.16,40.2,40.16,40.19,27796.0,28.3231,28.3513,28.3231,28.3442,27796.0
2015-07-06 12:45:00,40.19,40.2,40.18,40.2,7246.0,28.3442,28.3513,28.3372,28.3513,7246.0
2015-07-06 12:50:00,40.19,40.21,40.18,40.21,16308.0,28.3442,28.3583,28.3372,28.3583,16308.0
2015-07-06 12:55:00,40.21,40.23,40.2,40.2,16811.0,28.3583,28.3724,28.3513,28.3513,16811.0
2015-07-06 13:00:00,40.2,40.22,40.2,40.22,6588.0,28.3513,28.3654,28.3513,28.3654,6588.0
2015-07-06 13:05:00,40.22,40.24,40.18,40.19,17315.0,28.3654,28.3795,28.3372,28.3442,17315.0
2015-07-06 13:10:00,40.19,40.21,40.16,40.18,11895.0,28.3442,28.3583,28.3231,28.3372,11895.0
2015-07-06 13:15:00,40.18,40.18,40.15,40.16,22128.0,28.3372,28.3372,28.316,28.3231,22128.0
2015-07-06 13:20:00,40.16,40.16,40.15,40.15,17548.0,28.3231,28.3231,28.316,28.316,17548.0
2015-07-06 13:25:00,40.15,40.17,40.15,40.15,10966.0,28.316,28.3301,28.316,28.316,10966.0
2015-07-06 13:30:00,40.15,40.16,40.11,40.11,15395.0,28.316,28.3231,28.2878,28.2878,15395.0
2015-07-06 13:35:00,40.12,40.14,40.11,40.13,22821.0,28.2949,28.309,28.2878,28.3019,22821.0
2015-07-06 13:40:00,40.12,40.19,40.12,40.19,20881.0,28.2949,28.3442,28.2949,28.3442,20881.0
2015-07-06 13:45:00,40.18,40.2,40.17,40.18,27024.0,28.3372,28.3513,28.3301,28.3372,27024.0
2015-07-06 13:50:00,40.18,40.18,40.14,40.15,16085.0,28.3372,28.3372,28.309,28.316,16085.0
2015-07-06 13:55:00,40.16,40.17,40.13,40.14,14829.0,28.3231,28.3301,28.3019,28.309,14829.0
2015-07-06 14:00:00,40.14,40.16,40.12,40.16,18655.0,28.309,28.3231,28.2949,28.3231,18655.0
2015-07-06 14:05:00,40.16,40.17,40.13,40.13,19851.0,28.3231,28.3301,28.3019,28.3019,19851.0
2015-07-06 14:10:00,40.13,40.17,40.13,40.16,23482.0,28.3019,28.3301,28.3019,28.3231,23482.0
2015-07-06 14:15:00,40.17,40.17,40.14,40.17,22523.0,28.3301,28.3301,28.309,28.3301,22523.0
2015-07-06 14:20:00,40.16,40.17,40.14,40.15,19876.0,28.3231,28.3301,28.309,28.316,19876.0
2015-07-06 14:25:00,40.14,40.17,40.14,40.16,20155.0,28.309,28.3301,28.309,28.3231,20155.0
2015-07-06 14:30:00,40.16,40.16,40.14,40.14,11533.0,28.3231,28.3231,28.309,28.309,11533.0
2015-07-06 14:35:00,40.15,40.18,40.13,40.17,20874.0,28.316,28.3372,28.3019,28.3301,20874.0
2015-07-06 14:40:00,40.17,40.18,40.14,40.17,16381.0,28.3301,28.3372,28.309,28.3301,16381.0
2015-07-06 14:45:00,40.18,40.21,40.18,40.21,21732.0,28.3372,28.3583,28.3372,28.3583,21732.0
2015-07-06 14:50:00,40.22,40.23,40.2,40.22,17618.0,28.3654,28.3724,28.3513,28.3654,17618.0
2015-07-06 14:55:00,40.22,40.23,40.2,40.2,21779.0,28.3654,28.3724,28.3513,28.3513,21779.0
2015-07-06 15:00:00,40.2,40.24,40.19,40.21,36297.0,28.3513,28.3795,28.3442,28.3583,36297.0
2015-07-06 15:05:00,40.21,40.23,40.21,40.21,27528.0,28.3583,28.3724,28.3583,28.3583,27528.0
2015-07-06 15:10:00,40.21,40.21,40.18,40.19,35317.0,28.3583,28.3583,28.3372,28.3442,35317.0
2015-07-06 15:15:00,40.19,40.21,40.18,40.2,56495.0,28.3442,28.3583,28.3372,28.3513,56495.0
2015-07-06 15:20:00,40.21,40.25,40.2,40.23,56305.0,28.3583,28.3865,28.3513,28.3724,56305.0
2015-07-06 15:25:00,40.24,40.26,40.22,40.23,31117.0,28.3795,28.3936,28.3654,28.3724,31117.0
2015-07-06 15:30:00,40.24,40.29,40.22,40.26,37499.0,28.3795,28.4148,28.3654,28.3936,37499.0
2015-07-06 15:35:00,40.27,40.28,40.23,40.24,44531.0,28.4007,28.4077,28.3724,28.3795,44531.0
2015-07-06 15:40:00,40.24,40.26,40.22,40.25,48052.0,28.3795,28.3936,28.3654,28.3865,48052.0
2015-07-06 15:45:00,40.24,40.29,40.24,40.27,35284.0,28.3795,28.4148,28.3795,28.4007,35284.0
2015-07-06 15:50:00,40.28,40.34,40.27,40.32,49388.0,28.4077,28.45,28.4007,28.4359,49388.0
2015-07-06 15:55:00,40.32,40.34,40.31,40.34,104261.0,28.4359,28.45,28.4289,28.45,104261.0
2015-07-07 09:30:00,40.58,40.85,40.52,40.74,41604.0,28.6193,28.8097,28.577,28.7321,41604.0
2015-07-07 09:35:00,40.73,40.85,40.7,40.75,23875.0,28.7251,28.8097,28.7039,28.7392,23875.0
2015-07-07 09:40:00,40.75,40.78,40.68,40.73,29000.0,28.7392,28.7603,28.6898,28.7251,29000.0
2015-07-07 09:45:00,40.71,40.76,40.68,40.71,20885.0,28.711,28.7462,28.6898,28.711,20885.0
2015-07-07 09:50:00,40.7,40.85,40.7,40.81,17885.0,28.7039,28.8097,28.7039,28.7815,17885.0
2015-07-07 09:55:00,40.8,40.9,40.78,40.87,31633.0,28.7744,28.845,28.7603,28.8238,31633.0
2015-07-07 10:00:00,40.87,40.87,40.78,40.81,27217.0,28.8238,28.8238,28.7603,28.7815,27217.0
2015-07-07 10:05:00,40.83,40.87,40.8,40.83,34435.0,28.7956,28.8238,28.7744,28.7956,34435.0
2015-07-07 10:10:00,40.83,40.94,40.83,40.92,26134.0,28.7956,28.8732,28.7956,28.8591,26134.0
2015-07-07 10:15:00,40.92,40.93,40.89,40.92,30594.0,28.8591,28.8661,28.8379,28.8591,30594.0
2015-07-07 10:20:00,40.93,40.96,40.9,40.93,29776.0,28.8661,28.8873,28.845,28.8661,29776.0
2015-07-07 10:25:00,40.94,40.95,40.89,40.95,37373.0,28.8732,28.8802,28.8379,28.8802,37373.0
2015-07-07 10:30:00,40.95,40.95,40.9,40.92,35200.0,28.8802,28.8802,28.845,28.8591,35200.0
2015-07-07 10:35:00,40.93,41.04,40.93,41.01,37616.0,28.8661,28.9437,28.8661,28.9225,37616.0
2015-07-07 10:40:00,41.01,41.01,40.93,40.97,33046.0,28.9225,28.9225,28.8661,28.8943,33046.0
2015-07-07 10:45:00,40.97,41.02,40.96,40.98,43896.0,28.8943,28.9296,28.8873,28.9014,43896.0
2015-07-07 10:50:00,40.98,41.09,40.98,41.09,34070.0,28.9014,28.979,28.9014,28.979,34070.0
2015-07-07 10:55:00,41.09,41.13,41.08,41.12,26814.0,28.979,29.0072,28.9719,29.0001,26814.0
2015-07-07 11:00:00,41.12,41.13,41.09,41.1,22368.0,29.0001,29.0072,28.979,28.986,22368.0
2015-07-07 11:05:00,41.1,41.1,41.03,41.03,23655.0,28.986,28.986,28.9366,28.9366,23655.0
2015-07-07 11:10:00,41.04,41.17,41.04,41.14,26424.0,28.9437,29.0354,28.9437,29.0142,26424.0
2015-07-07 11:15:00,41.15,41.2,41.14,41.18,38780.0,29.0213,29.0565,29.0142,29.0424,38780.0
2015-07-07 11:20:00,41.17,41.19,41.12,41.18,52122.0,29.0354,29.0495,29.0001,29.0424,52122.0
2015-07-07 11:25:00,41.18,41.26,41.15,41.18,50893.0,29.0424,29.0989,29.0213,29.0424,50893.0
2015-07-07 11:30:00,41.18,41.22,41.14,41.2,120415.0,29.0424,29.0706,29.0142,29.0565,120415.0
2015-07-07 11:35:00,41.2,41.3,41.16,41.28,80092.0,29.0565,29.1271,29.0283,29.113,80092.0
2015-07-07 11:40:00,41.29,41.37,41.29,41.35,47503.0,29.12,29.1764,29.12,29.1623,47503.0
2015-07-07 11:45:00,41.35,41.39,41.31,41.38,39925.0,29.1623,29.1905,29.1341,29.1835,39925.0
2015-07-07 11:50:00,41.38,41.38,41.32,41.37,32900.0,29.1835,29.1835,29.1412,29.1764,32900.0
2015-07-07 11:55:00,41.38,41.46,41.38,41.39,36003.0,29.1835,29.2399,29.1835,29.1905,36003.0
2015-07-07 12:00:00,41.38,41.44,41.35,41.43,24162.0,29.1835,29.2258,29.1623,29.2187,24162.0
2015-07-07 12:05:00,41.42,41.47,41.39,41.45,37065.0,29.2117,29.247,29.1905,29.2329,37065.0
2015-07-07 12:10:00,41.46,41.46,41.42,41.44,13358.0,29.2399,29.2399,29.2117,29.2258,13358.0
2015-07-07 12:15:00,41.44,41.45,41.41,41.41,22228.0,29.2258,29.2329,29.2046,29.2046,22228.0
2015-07-07 12:20:00,41.42,41.48,41.41,41.48,25666.0,29.2117,29.254,29.2046,29.254,25666.0
2015-07-07 12:25:00,41.48,41.49,41.41,41.41,22351.0,29.254,29.2611,29.2046,29.2046,22351.0
2015-07-07 12:30:00,41.42,41.46,41.42,41.45,12208.0,29.2117,29.2399,29.2117,29.2329,12208.0
2015-07-07 12:35:00,41.46,41.49,41.44,41.46,26147.0,29.2399,29.2611,29.2258,29.2399,26147.0
2015-07-07 12:40:00,41.45,41.52,41.43,41.52,21680.0,29.2329,29.2822,29.2187,29.2822,21680.0
2015-07-07 12:45:00,41.52,41.56,41.51,41.51,22696.0,29.2822,29.3104,29.2752,29.2752,22696.0
2015-07-07 12:50:00,41.52,41.53,41.47,41.5,20754.0,29.2822,29.2893,29.247,29.2681,20754.0
2015-07-07 12:55:00,41.51,41.52,41.44,41.44,28502.0,29.2752,29.2822,29.2258,29.2258,28502.0
2015-07-07 13:00:00,41.44,41.45,41.42,41.43,13897.0,29.2258,29.2329,29.2117,29.2187,13897.0
2015-07-07 13:05:00,41.43,41.43,41.35,41.38,26180.0,29.2187,29.2187,29.1623,29.1835,26180.0
2015-07-07 13:10:00,41.38,41.46,41.34,41.45,27356.0,29.1835,29.2399,29.1553,29.2329,27356.0
2015-07-07 13:15:00,41.45,41.45,41.37,41.4,12964.0,29.2329,29.2329,29.1764,29.1976,12964.0
2015-07-07 13:20:00,41.41,41.42,41.34,41.34,18226.0,29.2046,29.2117,29.1553,29.1553,18226.0
2015-07-07 13:25:00,41.34,41.35,41.31,41.34,23372.0,29.1553,29.1623,29.1341,29.1553,23372.0
2015-07-07 13:30:00,41.35,41.42,41.35,41.39,56060.0,29.1623,29.2117,29.1623,29.1905,56060.0
2015-07-07 13:35:00,41.4,41.44,41.39,41.43,19824.0,29.1976,29.2258,29.1905,29.2187,19824.0
2015-07-07 13:40:00,41.43,41.44,41.41,41.42,18225.0,29.2187,29.2258,29.2046,29.2117,18225.0
2015-07-07 13:45:00,41.42,41.44,41.41,41.42,23983.0,29.2117,29.2258,29.2046,29.2117,23983.0
2015-07-07 13:50:00,41.43,41.43,41.4,41.4,25335.0,29.2187,29.2187,29.1976,29.1976,25335.0
2015-07-07 13:55:00,41.4,41.45,41.39,41.45,27522.0,29.1976,29.2329,29.1905,29.2329,27522.0
2015-07-07 14:00:00,41.46,41.46,41.43,41.46,18713.0,29.2399,29.2399,29.2187,29.2399,18713.0
2015-07-07 14:05:00,41.45,41.46,41.42,41.44,58563.0,29.2329,29.2399,29.2117,29.2258,58563.0
2015-07-07 14:10:00,41.45,41.45,41.42,41.42,37707.0,29.2329,29.2329,29.2117,29.2117,37707.0
2015-07-07 14:15:00,41.43,41.44,41.41,41.43,83233.0,29.2187,29.2258,29.2046,29.2187,83233.0
2015-07-07 14:20:00,41.43,41.48,41.42,41.47,42987.0,29.2187,29.254,29.2117,29.247,42987.0
2015-07-07 14:25:00,41.46,41.52,41.46,41.5,61480.0,29.2399,29.2822,29.2399,29.2681,61480.0
2015-07-07 14:30:00,41.51,41.51,41.46,41.49,73337.0,29.2752,29.2752,29.2399,29.2611,73337.0
2015-07-07 14:35:00,41.49,41.52,41.46,41.5,20966.0,29.2611,29.2822,29.2399,29.2681,20966.0
2015-07-07 14:40:00,41.5,41.65,41.5,41.63,41339.0,29.2681,29.3739,29.2681,29.3598,41339.0
2015-07-07 14:45:00,41.64,41.65,41.59,41.59,16967.0,29.3669,29.3739,29.3316,29.3316,16967.0
2015-07-07 14:50:00,41.59,41.62,41.58,41.62,25119.0,29.3316,29.3527,29.3245,29.3527,25119.0
2015-07-07 14:55:00,41.61,41.77,41.6,41.76,33272.0,29.3457,29.4585,29.3386,29.4515,33272.0
2015-07-07 15:00:00,41.77,41.78,41.73,41.74,35509.0,29.4585,29.4656,29.4303,29.4374,35509.0
2015-07-07 15:05:00,41.74,41.76,41.61,41.64,129677.0,29.4374,29.4515,29.3457,29.3669,129677.0
2015-07-07 15:10:00,41.64,41.65,41.61,41.64,54632.0,29.3669,29.3739,29.3457,29.3669,54632.0
2015-07-07 15:15:00,41.65,41.68,41.62,41.67,45420.0,29.3739,29.3951,29.3527,29.388,45420.0
2015-07-07 15:20:00,41.67,41.68,41.63,41.66,32843.0,29.388,29.3951,29.3598,29.381,32843.0
2015-07-07 15:25:00,41.67,41.7,41.66,41.67,31684.0,29.388,29.4092,29.381,29.388,31684.0
2015-07-07 15:30:00,41.67,41.69,41.65,41.67,50197.0,29.388,29.4021,29.3739,29.388,50197.0
2015-07-07 15:35:00,41.67,41.68,41.65,41.66,114924.0,29.388,29.3951,29.3739,29.381,114924.0
2015-07-07 15:40:00,41.66,41.67,41.64,41.66,156489.0,29.381,29.388,29.3669,29.381,156489.0
2015-07-07 15:45:00,41.66,41.68,41.64,41.64,152498.0,29.381,29.3951,29.3669,29.3669,152498.0
2015-07-07 15:50:00,41.64,41.7,41.64,41.66,140251.0,29.3669,29.4092,29.3669,29.381,140251.0
2015-07-07 15:55:00,41.66,41.66,41.63,41.65,182109.0,29.381,29.381,29.3598,29.3739,182109.0
2015-07-08 09:30:00,41.52,41.59,41.25,41.52,131414.0,29.2822,29.3316,29.0918,29.2822,131414.0
2015-07-08 09:35:00,41.53,41.7,41.51,41.62,73371.0,29.2893,29.4092,29.2752,29.3527,73371.0
2015-07-08 09:40:00,41.61,41.66,41.52,41.63,12056.0,29.3457,29.381,29.2822,29.3598,12056.0
2015-07-08 09:45:00,41.65,41.68,41.6,41.65,38925.0,29.3739,29.3951,29.3386,29.3739,38925.0
2015-07-08 09:50:00,41.67,41.81,41.65,41.78,26636.0,29.388,29.4867,29.3739,29.4656,26636.0
2015-07-08 09:55:00,41.78,41.82,41.7,41.81,25231.0,29.4656,29.4938,29.4092,29.4867,25231.0
2015-07-08 10:00:00,41.79,41.79,41.67,41.67,45842.0,29.4726,29.4726,29.388,29.388,45842.0
2015-07-08 10:05:00,41.68,41.68,41.58,41.6,45163.0,29.3951,29.3951,29.3245,29.3386,45163.0
2015-07-08 10:10:00,41.59,41.62,41.56,41.62,97387.0,29.3316,29.3527,29.3104,29.3527,97387.0
2015-07-08 10:15:00,41.62,41.76,41.62,41.75,137972.0,29.3527,29.4515,29.3527,29.4444,137972.0
2015-07-08 10:20:00,41.75,41.76,41.69,41.69,43393.0,29.4444,29.4515,29.4021,29.4021,43393.0
2015-07-08 10:25:00,41.69,41.69,41.55,41.57,38944.0,29.4021,29.4021,29.3034,29.3175,38944.0
2015-07-08 10:30:00,41.58,41.65,41.55,41.64,73184.0,29.3245,29.3739,29.3034,29.3669,73184.0
2015-07-08 10:35:00,41.63,41.69,41.61,41.68,66700.0,29.3598,29.4021,29.3457,29.3951,66700.0
2015-07-08 10:40:00,41.68,41.69,41.61,41.61,31796.0,29.3951,29.4021,29.3457,29.3457,31796.0
2015-07-08 10:45:00,41.61,41.61,41.56,41.6,41017.0,29.3457,29.3457,29.3104,29.3386,41017.0
2015-07-08 10:50:00,41.6,41.65,41.59,41.62,32592.0,29.3386,29.3739,29.3316,29.3527,32592.0
2015-07-08 10:55:00,41.62,41.69,41.61,41.64,46782.0,29.3527,29.4021,29.3457,29.3669,46782.0
2015-07-08 11:00:00,41.63,41.63,41.58,41.61,53471.0,29.3598,29.3598,29.3245,29.3457,53471.0
2015-07-08 11:05:00,41.61,41.61,41.55,41.55,22242.0,29.3457,29.3457,29.3034,29.3034,22242.0
2015-07-08 11:10:00,41.55,41.59,41.54,41.58,64714.0,29.3034,29.3316,29.2963,29.3245,64714.0
2015-07-08 11:15:00,41.58,41.6,41.57,41.59,57739.0,29.3245,29.3386,29.3175,29.3316,57739.0
2015-07-08 11:20:00,41.59,41.61,41.58,41.6,34899.0,29.3316,29.3457,29.3245,29.3386,34899.0
2015-07-08 11:25:00,41.6,41.62,41.58,41.6,36881.0,29.3386,29.3527,29.3245,29.3386,36881.0
2015-07-08 11:30:00,41.6,41.62,41.59,41.6,12745.0,29.3386,29.3527,29.3316,29.3386,12745.0
2015-07-08 11:35:00,41.61,41.62,41.58,41.61,20735.0,29.3457,29.3527,29.3245,29.3457,20735.0
2015-07-08 11:40:00,41.61,41.62,41.58,41.58,39642.0,29.3457,29.3527,29.3245,29.3245,39642.0
2015-07-08 11:45:00,41.59,41.62,41.58,41.6,26136.0,29.3316,29.3527,29.3245,29.3386,26136.0
2015-07-08 11:50:00,41.6,41.61,41.58,41.59,42853.0,29.3386,29.3457,29.3245,29.3316,42853.0
2015-07-08 11:55:00,41.59,41.59,41.49,41.49,32701.0,29.3316,29.3316,29.2611,29.2611,32701.0
2015-07-08 12:00:00,41.48,41.56,41.48,41.54,30253.0,29.254,29.3104,29.254,29.2963,30253.0
2015-07-08 12:05:00,41.54,41.59,41.53,41.58,22484.0,29.2963,29.3316,29.2893,29.3245,22484.0
2015-07-08 12:10:00,41.57,41.58,41.55,41.56,68483.0,29.3175,29.3245,29.3034,29.3104,68483.0
2015-07-08 12:15:00,41.57,41.59,41.56,41.59,30634.0,29.3175,29.3316,29.3104,29.3316,30634.0
2015-07-08 12:20:00,41.58,41.63,41.58,41.59,35584.0,29.3245,29.3598,29.3245,29.3316,35584.0
2015-07-08 12:25:00,41.59,41.6,41.53,41.55,11684.0,29.3316,29.3386,29.2893,29.3034,11684.0
2015-07-08 12:30:00,41.55,41.55,41.49,41.51,7607.0,29.3034,29.3034,29.2611,29.2752,7607.0
2015-07-08 12:35:00,41.51,41.53,41.44,41.44,11435.0,29.2752,29.2893,29.2258,29.2258,11435.0
2015-07-08 12:40:00,41.44,41.44,41.37,41.37,14240.0,29.2258,29.2258,29.1764,29.1764,14240.0
2015-07-08 12:45:00,41.38,41.38,41.35,41.36,5777.0,29.1835,29.1835,29.1623,29.1694,5777.0
2015-07-08 12:50:00,41.35,41.37,41.3,41.37,20516.0,29.1623,29.1764,29.1271,29.1764,20516.0
2015-07-08 12:55:00,41.36,41.51,41.36,41.47,31231.0,29.1694,29.2752,29.1694,29.247,31231.0
2015-07-08 13:00:00,41.47,41.48,41.41,41.41,7560.0,29.247,29.254,29.2046,29.2046,7560.0
2015-07-08 13:05:00,41.42,41.43,41.39,41.39,9683.0,29.2117,29.2187,29.1905,29.1905,9683.0
2015-07-08 13:10:00,41.39,41.44,41.38,41.4,9188.0,29.1905,29.2258,29.1835,29.1976,9188.0
2015-07-08 13:15:00,41.4,41.47,41.39,41.46,20900.0,29.1976,29.247,29.1905,29.2399,20900.0
2015-07-08 13:20:00,41.46,41.46,41.43,41.45,9366.0,29.2399,29.2399,29.2187,29.2329,9366.0
2015-07-08 13:25:00,41.46,41.46,41.4,41.43,11901.0,29.2399,29.2399,29.1976,29.2187,11901.0
2015-07-08 13:30:00,41.45,41.45,41.39,41.41,13165.0,29.2329,29.2329,29.1905,29.2046,13165.0
2015-07-08 13:35:00,41.41,41.41,41.38,41.38,9602.0,29.2046,29.2046,29.1835,29.1835,9602.0
2015-07-08 13:40:00,41.39,41.41,41.38,41.4,17306.0,29.1905,29.2046,29.1835,29.1976,17306.0
2015-07-08 13:45:00,41.39,41.4,41.36,41.39,17568.0,29.1905,29.1976,29.1694,29.1905,17568.0
2015-07-08 13:50:00,41.39,41.39,41.37,41.39,12091.0,29.1905,29.1905,29.1764,29.1905,12091.0
2015-07-08 13:55:00,41.39,41.42,41.37,41.37,12994.0,29.1905,29.2117,29.1764,29.1764,12994.0
2015-07-08 14:00:00,41.37,41.38,41.33,41.34,18647.0,29.1764,29.1835,29.1482,29.1553,18647.0
2015-07-08 14:05:00,41.36,41.37,41.28,41.3,457808.0,29.1694,29.1764,29.113,29.1271,457808.0
2015-07-08 14:10:00,41.3,41.34,41.3,41.34,13029.0,29.1271,29.1553,29.1271,29.1553,13029.0
2015-07-08 14:15:00,41.34,41.36,41.32,41.33,25102.0,29.1553,29.1694,29.1412,29.1482,25102.0
2015-07-08 14:20:00,41.32,41.34,41.31,41.32,26579.0,29.1412,29.1553,29.1341,29.1412,26579.0
2015-07-08 14:25:00,41.31,41.35,41.3,41.32,31968.0,29.1341,29.1623,29.1271,29.1412,31968.0
2015-07-08 14:30:00,41.33,41.34,41.3,41.33,38728.0,29.1482,29.1553,29.1271,29.1482,38728.0
2015-07-08 14:35:00,41.32,41.35,41.32,41.33,41236.0,29.1412,29.1623,29.1412,29.1482,41236.0
2015-07-08 14:40:00,41.32,41.35,41.32,41.34,24626.0,29.1412,29.1623,29.1412,29.1553,24626.0
2015-07-08 14:45:00,41.34,41.35,41.28,41.28,26248.0,29.1553,29.1623,29.113,29.113,26248.0
2015-07-08 14:50:00,41.28,41.3,41.26,41.27,26645.0,29.113,29.1271,29.0989,29.1059,26645.0
2015-07-08 14:55:00,41.27,41.36,41.27,41.31,21216.0,29.1059,29.1694,29.1059,29.1341,21216.0
2015-07-08 15:00:00,41.31,41.37,41.3,41.32,30746.0,29.1341,29.1764,29.1271,29.1412,30746.0
2015-07-08 15:05:00,41.31,41.39,41.31,41.35,61635.0,29.1341,29.1905,29.1341,29.1623,61635.0
2015-07-08 15:10:00,41.36,41.46,41.35,41.45,149525.0,29.1694,29.2399,29.1623,29.2329,149525.0
2015-07-08 15:15:00,41.44,41.49,41.44,41.45,34530.0,29.2258,29.2611,29.2258,29.2329,34530.0
2015-07-08 15:20:00,41.46,41.46,41.4,41.41,53256.0,29.2399,29.2399,29.1976,29.2046,53256.0
2015-07-08 15:25:00,41.4,41.41,41.29,41.29,34307.0,29.1976,29.2046,29.12,29.12,34307.0
2015-07-08 15:30:00,41.29,41.35,41.28,41.3,66736.0,29.12,29.1623,29.113,29.1271,66736.0
2015-07-08 15:35:00,41.29,41.31,41.25,41.29,37448.0,29.12,29.1341,29.0918,29.12,37448.0
2015-07-08 15:40:00,41.29,41.36,41.27,41.35,59238.0,29.12,29.1694,29.1059,29.1623,59238.0
2015-07-08 15:45:00,41.35,41.44,41.33,41.42,71923.0,29.1623,29.2258,29.1482,29.2117,71923.0
2015-07-08 15:50:00,41.42,41.43,41.37,41.39,69099.0,29.2117,29.2187,29.1764,29.1905,69099.0
2015-07-08 15:55:00,41.4,41.42,41.34,41.34,251805.0,29.1976,29.2117,29.1553,29.1553,251805.0
2015-07-09 09:30:00,41.5,41.52,41.35,41.4,62371.0,29.2681,29.2822,29.1623,29.1976,62371.0
2015-07-09 09:35:00,41.4,41.7,41.38,41.68,55383.0,29.1976,29.4092,29.1835,29.3951,55383.0
2015-07-09 09:40:00,41.7,41.82,41.64,41.74,28014.0,29.4092,29.4938,29.3669,29.4374,28014.0
2015-07-09 09:45:00,41.74,41.75,41.62,41.63,28913.0,29.4374,29.4444,29.3527,29.3598,28913.0
2015-07-09 09:50:00,41.63,41.63,41.54,41.56,31835.0,29.3598,29.3598,29.2963,29.3104,31835.0
2015-07-09 09:55:00,41.56,41.59,41.52,41.54,48998.0,29.3104,29.3316,29.2822,29.2963,48998.0
2015-07-09 10:00:00,41.54,41.55,41.47,41.47,22921.0,29.2963,29.3034,29.247,29.247,22921.0
2015-07-09 10:05:00,41.47,41.47,41.34,41.37,52715.0,29.247,29.247,29.1553,29.1764,52715.0
2015-07-09 10:10:00,41.38,41.41,41.36,41.38,91462.0,29.1835,29.2046,29.1694,29.1835,91462.0
2015-07-09 10:15:00,41.38,41.39,41.31,41.32,66187.0,29.1835,29.1905,29.1341,29.1412,66187.0
2015-07-09 10:20:00,41.32,41.32,41.23,41.24,36441.0,29.1412,29.1412,29.0777,29.0848,36441.0
2015-07-09 10:25:00,41.25,41.3,41.24,41.26,35388.0,29.0918,29.1271,29.0848,29.0989,35388.0
2015-07-09 10:30:00,41.26,41.3,41.2,41.21,16952.0,29.0989,29.1271,29.0565,29.0636,16952.0
2015-07-09 10:35:00,41.21,41.31,41.21,41.31,30316.0,29.0636,29.1341,29.0636,29.1341,30316.0
2015-07-09 10:40:00,41.3,41.38,41.3,41.35,24272.0,29.1271,29.1835,29.1271,29.1623,24272.0
2015-07-09 10:45:00,41.35,41.37,41.3,41.36,22630.0,29.1623,29.1764,29.1271,29.1694,22630.0
2015-07-09 10:50:00,41.37,41.45,41.36,41.45,19999.0,29.1764,29.2329,29.1694,29.2329,19999.0
2015-07-09 10:55:00,41.45,41.46,41.39,41.41,46972.0,29.2329,29.2399,29.1905,29.2046,46972.0
2015-07-09 11:00:00,41.42,41.42,41.36,41.37,19704.0,29.2117,29.2117,29.1694,29.1764,19704.0
2015-07-09 11:05:00,41.37,41.38,41.33,41.34,30287.0,29.1764,29.1835,29.1482,29.1553,30287.0
2015-07-09 11:10:00,41.34,41.34,41.32,41.33,20652.0,29.1553,29.1553,29.1412,29.1482,20652.0
2015-07-09 11:15:00,41.32,41.38,41.32,41.38,37524.0,29.1412,29.1835,29.1412,29.1835,37524.0
2015-07-09 11:20:00,41.38,41.44,41.37,41.43,38095.0,29.1835,29.2258,29.1764,29.2187,38095.0
2015-07-09 11:25:00,41.44,41.46,41.41,41.44,29150.0,29.2258,29.2399,29.2046,29.2258,29150.0
2015-07-09 11:30:00,41.44,41.45,41.39,41.41,35936.0,29.2258,29.2329,29.1905,29.2046,35936.0
2015-07-09 11:35:00,41.41,41.41,41.38,41.39,20509.0,29.2046,29.2046,29.1835,29.1905,20509.0
2015-07-09 11:40:00,41.38,41.39,41.35,41.36,30952.0,29.1835,29.1905,29.1623,29.1694,30952.0
2015-07-09 11:45:00,41.36,41.36,41.31,41.33,35428.0,29.1694,29.1694,29.1341,29.1482,35428.0
2015-07-09 11:50:00,41.33,41.37,41.33,41.37,22378.0,29.1482,29.1764,29.1482,29.1764,22378.0
2015-07-09 11:55:00,41.36,41.38,41.34,41.34,15114.0,29.1694,29.1835,29.1553,29.1553,15114.0
2015-07-09 12:00:00,41.33,41.33,41.29,41.31,19935.0,29.1482,29.1482,29.12,29.1341,19935.0
2015-07-09 12:05:00,41.31,41.31,41.28,41.29,18206.0,29.1341,29.1341,29.113,29.12,18206.0
2015-07-09 12:10:00,41.29,41.34,41.29,41.32,11055.0,29.12,29.1553,29.12,29.1412,11055.0
2015-07-09 12:15:00,41.33,41.36,41.32,41.36,11051.0,29.1482,29.1694,29.1412,29.1694,11051.0
2015-07-09 12:20:00,41.36,41.36,41.35,41.36,15867.0,29.1694,29.1694,29.1623,29.1694,15867.0
2015-07-09 12:25:00,41.35,41.36,41.33,41.33,31203.0,29.1623,29.1694,29.1482,29.1482,31203.0
2015-07-09 12:30:00,41.32,41.35,41.32,41.34,11243.0,29.1412,29.1623,29.1412,29.1553,11243.0
2015-07-09 12:35:00,41.33,41.35,41.32,41.34,18851.0,29.1482,29.1623,29.1412,29.1553,18851.0
2015-07-09 12:40:00,41.34,41.35,41.32,41.34,17553.0,29.1553,29.1623,29.1412,29.1553,17553.0
2015-07-09 12:45:00,41.34,41.34,41.29,41.29,22354.0,29.1553,29.1553,29.12,29.12,22354.0
2015-07-09 12:50:00,41.3,41.31,41.29,41.29,14494.0,29.1271,29.1341,29.12,29.12,14494.0
2015-07-09 12:55:00,41.29,41.3,41.24,41.27,39821.0,29.12,29.1271,29.0848,29.1059,39821.0
2015-07-09 13:00:00,41.27,41.28,41.26,41.26,7243.0,29.1059,29.113,29.0989,29.0989,7243.0
2015-07-09 13:05:00,41.26,41.26,41.17,41.17,15498.0,29.0989,29.0989,29.0354,29.0354,15498.0
2015-07-09 13:10:00,41.18,41.18,41.13,41.13,14480.0,29.0424,29.0424,29.0072,29.0072,14480.0
2015-07-09 13:15:00,41.13,41.13,41.1,41.11,20237.0,29.0072,29.0072,28.986,28.9931,20237.0
2015-07-09 13:20:00,41.11,41.11,41.05,41.06,103505.0,28.9931,28.9931,28.9508,28.9578,103505.0
2015-07-09 13:25:00,41.07,41.09,41.02,41.03,47244.0,28.9649,28.979,28.9296,28.9366,47244.0
2015-07-09 13:30:00,41.03,41.04,41.02,41.03,30563.0,28.9366,28.9437,28.9296,28.9366,30563.0
2015-07-09 13:35:00,41.02,41.02,40.99,41.02,34436.0,28.9296,28.9296,28.9084,28.9296,34436.0
2015-07-09 13:40:00,41.01,41.02,41.01,41.02,5126.0,28.9225,28.9296,28.9225,28.9296,5126.0
2015-07-09 13:45:00,41.01,41.08,41.01,41.08,18638.0,28.9225,28.9719,28.9225,28.9719,18638.0
2015-07-09 13:50:00,41.07,41.08,41.07,41.07,17951.0,28.9649,28.9719,28.9649,28.9649,17951.0
2015-07-09 13:55:00,41.07,41.08,41.01,41.02,43880.0,28.9649,28.9719,28.9225,28.9296,43880.0
2015-07-09 14:00:00,41.03,41.05,41.02,41.05,8377.0,28.9366,28.9508,28.9296,28.9508,8377.0
2015-07-09 14:05:00,41.04,41.13,41.04,41.13,14564.0,28.9437,29.0072,28.9437,29.0072,14564.0
2015-07-09 14:10:00,41.13,41.16,41.12,41.12,31091.0,29.0072,29.0283,29.0001,29.0001,31091.0
2015-07-09 14:15:00,41.12,41.15,41.11,41.15,19640.0,29.0001,29.0213,28.9931,29.0213,19640.0
2015-07-09 14:20:00,41.14,41.16,41.14,41.16,38510.0,29.0142,29.0283,29.0142,29.0283,38510.0
2015-07-09 14:25:00,41.16,41.21,41.15,41.2,53360.0,29.0283,29.0636,29.0213,29.0565,53360.0
2015-07-09 14:30:00,41.21,41.22,41.19,41.22,35526.0,29.0636,29.0706,29.0495,29.0706,35526.0
2015-07-09 14:35:00,41.21,41.27,41.21,41.26,37706.0,29.0636,29.1059,29.0636,29.0989,37706.0
2015-07-09 14:40:00,41.26,41.27,41.24,41.26,23154.0,29.0989,29.1059,29.0848,29.0989,23154.0
2015-07-09 14:45:00,41.26,41.27,41.24,41.25,23481.0,29.0989,29.1059,29.0848,29.0918,23481.0
2015-07-09 14:50:00,41.26,41.3,41.25,41.27,34161.0,29.0989,29.1271,29.0918,29.1059,34161.0
2015-07-09 14:55:00,41.27,41.28,41.24,41.26,22478.0,29.1059,29.113,29.0848,29.0989,22478.0
2015-07-09 15:00:00,41.26,41.31,41.25,41.31,29207.0,29.0989,29.1341,29.0918,29.1341,29207.0
2015-07-09 15:05:00,41.3,41.31,41.27,41.29,19894.0,29.1271,29.1341,29.1059,29.12,19894.0
2015-07-09 15:10:00,41.29,41.31,41.28,41.29,64263.0,29.12,29.1341,29.113,29.12,64263.0
2015-07-09 15:15:00,41.28,41.3,41.25,41.29,109227.0,29.113,29.1271,29.0918,29.12,109227.0
2015-07-09 15:20:00,41.29,41.33,41.27,41.27,63927.0,29.12,29.1482,29.1059,29.1059,63927.0
2015-07-09 15:25:00,41.27,41.31,41.26,41.29,66493.0,29.1059,29.1341,29.0989,29.12,66493.0
2015-07-09 15:30:00,41.3,41.32,41.25,41.26,47605.0,29.1271,29.1412,29.0918,29.0989,47605.0
2015-07-09 15:35:00,41.25,41.28,41.24,41.27,52659.0,29.0918,29.113,29.0848,29.1059,52659.0
2015-07-09 15:40:00,41.26,41.29,41.23,41.27,57714.0,29.0989,29.12,29.0777,29.1059,57714.0
2015-07-09 15:45:00,41.28,41.28,41.27,41.28,87552.0,29.113,29.113,29.1059,29.113,87552.0
2015-07-09 15:50:00,41.27,41.28,41.26,41.26,81334.0,29.1059,29.113,29.0989,29.0989,81334.0
2015-07-09 15:55:00,41.26,41.28,41.2,41.2,319387.0,29.0989,29.113,29.0565,29.0565,319387.0
2015-07-10 09:30:00,41.18,41.18,41.0,41.02,68621.0,29.0424,29.0424,28.9155,28.9296,68621.0
2015-07-10 09:35:00,41.08,41.48,41.08,41.34,39027.0,28.9719,29.254,28.9719,29.1553,39027.0
2015-07-10 09:40:00,41.34,41.36,41.22,41.25,26712.0,29.1553,29.1694,29.0706,29.0918,26712.0
2015-07-10 09:45:00,41.25,41.25,41.19,41.22,34199.0,29.0918,29.0918,29.0495,29.0706,34199.0
2015-07-10 09:50:00,41.23,41.3,41.23,41.27,15628.0,29.0777,29.1271,29.0777,29.1059,15628.0
2015-07-10 09:55:00,41.26,41.28,41.21,41.22,15903.0,29.0989,29.113,29.0636,29.0706,15903.0
2015-07-10 10:00:00,41.21,41.29,41.2,41.28,22844.0,29.0636,29.12,29.0565,29.113,22844.0
2015-07-10 10:05:00,41.28,41.33,41.27,41.32,23651.0,29.113,29.1482,29.1059,29.1412,23651.0
2015-07-10 10:10:00,41.32,41.36,41.29,41.36,17586.0,29.1412,29.1694,29.12,29.1694,17586.0
2015-07-10 10:15:00,41.36,41.44,41.35,41.41,39529.0,29.1694,29.2258,29.1623,29.2046,39529.0
2015-07-10 10:20:00,41.41,41.48,41.4,41.47,46493.0,29.2046,29.254,29.1976,29.247,46493.0
2015-07-10 10:25:00,41.47,41.54,41.46,41.52,39337.0,29.247,29.2963,29.2399,29.2822,39337.0
2015-07-10 10:30:00,41.52,41.52,41.48,41.5,26188.0,29.2822,29.2822,29.254,29.2681,26188.0
2015-07-10 10:35:00,41.5,41.55,41.5,41.53,39877.0,29.2681,29.3034,29.2681,29.2893,39877.0
2015-07-10 10:40:00,41.53,41.53,41.41,41.45,27111.0,29.2893,29.2893,29.2046,29.2329,27111.0
2015-07-10 10:45:00,41.45,41.46,41.35,41.38,28725.0,29.2329,29.2399,29.1623,29.1835,28725.0
2015-07-10 10:50:00,41.38,41.38,41.32,41.34,25616.0,29.1835,29.1835,29.1412,29.1553,25616.0
2015-07-10 10:55:00,41.33,41.41,41.32,41.41,18228.0,29.1482,29.2046,29.1412,29.2046,18228.0
2015-07-10 11:00:00,41.4,41.53,41.39,41.52,21864.0,29.1976,29.2893,29.1905,29.2822,21864.0
2015-07-10 11:05:00,41.52,41.61,41.52,41.58,23679.0,29.2822,29.3457,29.2822,29.3245,23679.0
2015-07-10 11:10:00,41.57,41.58,41.51,41.56,23654.0,29.3175,29.3245,29.2752,29.3104,23654.0
2015-07-10 11:15:00,41.56,41.59,41.54,41.58,13610.0,29.3104,29.3316,29.2963,29.3245,13610.0
2015-07-10 11:20:00,41.57,41.64,41.56,41.6,23075.0,29.3175,29.3669,29.3104,29.3386,23075.0
2015-07-10 11:25:00,41.6,41.6,41.52,41.54,19037.0,29.3386,29.3386,29.2822,29.2963,19037.0
2015-07-10 11:30:00,41.55,41.55,41.49,41.52,31630.0,29.3034,29.3034,29.2611,29.2822,31630.0
2015-07-10 11:35:00,41.53,41.54,41.5,41.53,17244.0,29.2893,29.2963,29.2681,29.2893,17244.0
2015-07-10 11:40:00,41.52,41.57,41.51,41.56,23047.0,29.2822,29.3175,29.2752,29.3104,23047.0
2015-07-10 11:45:00,41.57,41.61,41.56,41.58,19090.0,29.3175,29.3457,29.3104,29.3245,19090.0
2015-07-10 11:50:00,41.57,41.58,41.53,41.55,14581.0,29.3175,29.3245,29.2893,29.3034,14581.0
2015-07-10 11:55:00,41.55,41.58,41.54,41.56,13814.0,29.3034,29.3245,29.2963,29.3104,13814.0
2015-07-10 12:00:00,41.57,41.58,41.52,41.52,34572.0,29.3175,29.3245,29.2822,29.2822,34572.0
2015-07-10 12:05:00,41.52,41.53,41.51,41.52,13699.0,29.2822,29.2893,29.2752,29.2822,13699.0
2015-07-10 12:10:00,41.52,41.55,41.51,41.52,10126.0,29.2822,29.3034,29.2752,29.2822,10126.0
2015-07-10 12:15:00,41.52,41.55,41.51,41.54,17045.0,29.2822,29.3034,29.2752,29.2963,17045.0
2015-07-10 12:20:00,41.54,41.55,41.51,41.53,15263.0,29.2963,29.3034,29.2752,29.2893,15263.0
2015-07-10 12:25:00,41.52,41.59,41.52,41.59,7243.0,29.2822,29.3316,29.2822,29.3316,7243.0
2015-07-10 12:30:00,41.58,41.59,41.44,41.46,21458.0,29.3245,29.3316,29.2258,29.2399,21458.0
2015-07-10 12:35:00,41.46,41.47,41.43,41.43,9760.0,29.2399,29.247,29.2187,29.2187,9760.0
2015-07-10 12:40:00,41.43,41.44,41.37,41.42,15225.0,29.2187,29.2258,29.1764,29.2117,15225.0
2015-07-10 12:45:00,41.41,41.46,41.41,41.43,11334.0,29.2046,29.2399,29.2046,29.2187,11334.0
2015-07-10 12:50:00,41.43,41.49,41.43,41.48,18628.0,29.2187,29.2611,29.2187,29.254,18628.0
2015-07-10 12:55:00,41.48,41.5,41.45,41.45,15433.0,29.254,29.2681,29.2329,29.2329,15433.0
2015-07-10 13:00:00,41.46,41.49,41.44,41.49,14115.0,29.2399,29.2611,29.2258,29.2611,14115.0
2015-07-10 13:05:00,41.49,41.54,41.49,41.51,24918.0,29.2611,29.2963,29.2611,29.2752,24918.0
2015-07-10 13:10:00,41.5,41.51,41.41,41.42,25562.0,29.2681,29.2752,29.2046,29.2117,25562.0
2015-07-10 13:15:00,41.41,41.41,41.33,41.36,25629.0,29.2046,29.2046,29.1482,29.1694,25629.0
2015-07-10 13:20:00,41.35,41.39,41.33,41.39,22308.0,29.1623,29.1905,29.1482,29.1905,22308.0
2015-07-10 13:25:00,41.38,41.38,41.32,41.32,57200.0,29.1835,29.1835,29.1412,29.1412,57200.0
2015-07-10 13:30:00,41.32,41.37,41.28,41.28,37222.0,29.1412,29.1764,29.113,29.113,37222.0
2015-07-10 13:35:00,41.28,41.33,41.28,41.32,25852.0,29.113,29.1482,29.113,29.1412,25852.0
2015-07-10 13:40:00,41.32,41.32,41.28,41.3,90219.0,29.1412,29.1412,29.113,29.1271,90219.0
2015-07-10 13:45:00,41.3,41.35,41.3,41.33,15852.0,29.1271,29.1623,29.1271,29.1482,15852.0
2015-07-10 13:50:00,41.33,41.37,41.33,41.34,9926.0,29.1482,29.1764,29.1482,29.1553,9926.0
2015-07-10 13:55:00,41.35,41.41,41.33,41.4,67201.0,29.1623,29.2046,29.1482,29.1976,67201.0
2015-07-10 14:00:00,41.39,41.41,41.34,41.41,17327.0,29.1905,29.2046,29.1553,29.2046,17327.0
2015-07-10 14:05:00,41.41,41.41,41.32,41.33,12384.0,29.2046,29.2046,29.1412,29.1482,12384.0
2015-07-10 14:10:00,41.33,41.34,41.29,41.3,73129.0,29.1482,29.1553,29.12,29.1271,73129.0
2015-07-10 14:15:00,41.31,41.41,41.3,41.41,18119.0,29.1341,29.2046,29.1271,29.2046,18119.0
2015-07-10 14:20:00,41.41,41.44,41.38,41.43,31313.0,29.2046,29.2258,29.1835,29.2187,31313.0
2015-07-10 14:25:00,41.44,41.45,41.41,41.43,21082.0,29.2258,29.2329,29.2046,29.2187,21082.0
2015-07-10 14:30:00,41.43,41.45,41.39,41.39,37113.0,29.2187,29.2329,29.1905,29.1905,37113.0
2015-07-10 14:35:00,41.39,41.4,41.36,41.39,15040.0,29.1905,29.1976,29.1694,29.1905,15040.0
2015-07-10 14:40:00,41.4,41.4,41.36,41.37,32609.0,29.1976,29.1976,29.1694,29.1764,32609.0
2015-07-10 14:45:00,41.37,41.38,41.33,41.35,31339.0,29.1764,29.1835,29.1482,29.1623,31339.0
2015-07-10 14:50:00,41.36,41.41,41.35,41.4,49389.0,29.1694,29.2046,29.1623,29.1976,49389.0
2015-07-10 14:55:00,41.41,41.42,41.39,41.4,25207.0,29.2046,29.2117,29.1905,29.1976,25207.0
2015-07-10 15:00:00,41.4,41.42,41.37,41.38,111657.0,29.1976,29.2117,29.1764,29.1835,111657.0
2015-07-10 15:05:00,41.37,41.38,41.34,41.35,30432.0,29.1764,29.1835,29.1553,29.1623,30432.0
2015-07-10 15:10:00,41.34,41.37,41.33,41.37,31083.0,29.1553,29.1764,29.1482,29.1764,31083.0
2015-07-10 15:15:00,41.38,41.39,41.36,41.36,43255.0,29.1835,29.1905,29.1694,29.1694,43255.0
2015-07-10 15:20:00,41.36,41.37,41.34,41.34,32756.0,29.1694,29.1764,29.1553,29.1553,32756.0
2015-07-10 15:25:00,41.34,41.37,41.33,41.34,54365.0,29.1553,29.1764,29.1482,29.1553,54365.0
2015-07-10 15:30:00,41.34,41.35,41.32,41.34,53381.0,29.1553,29.1623,29.1412,29.1553,53381.0
2015-07-10 15:35:00,41.34,41.35,41.29,41.34,68900.0,29.1553,29.1623,29.12,29.1553,68900.0
2015-07-10 15:40:00,41.33,41.34,41.31,41.31,63441.0,29.1482,29.1553,29.1341,29.1341,63441.0
2015-07-10 15:45:00,41.32,41.33,41.28,41.29,73474.0,29.1412,29.1482,29.113,29.12,73474.0
2015-07-10 15:50:00,41.29,41.31,41.28,41.28,76426.0,29.12,29.1341,29.113,29.113,76426.0
2015-07-10 15:55:00,41.29,41.29,41.25,41.25,197537.0,29.12,29.12,29.0918,29.0918,197537.0
2015-07-13 09:30:00,41.48,41.48,41.2,41.22,52758.0,29.254,29.254,29.0565,29.0706,52758.0
2015-07-13 09:35:00,41.19,41.29,41.19,41.25,82286.0,29.0495,29.12,29.0495,29.0918,82286.0
2015-07-13 09:40:00,41.27,41.39,41.25,41.36,36358.0,29.1059,29.1905,29.0918,29.1694,36358.0
2015-07-13 09:45:00,41.36,41.39,41.33,41.33,25626.0,29.1694,29.1905,29.1482,29.1482,25626.0
2015-07-13 09:50:00,41.33,41.33,41.21,41.23,12166.0,29.1482,29.1482,29.0636,29.0777,12166.0
2015-07-13 09:55:00,41.23,41.23,41.18,41.18,14075.0,29.0777,29.0777,29.0424,29.0424,14075.0
2015-07-13 10:00:00,41.17,41.19,41.14,41.16,37791.0,29.0354,29.0495,29.0142,29.0283,37791.0
2015-07-13 10:05:00,41.16,41.17,41.12,41.13,17086.0,29.0283,29.0354,29.0001,29.0072,17086.0
2015-07-13 10:10:00,41.13,41.14,41.1,41.12,25382.0,29.0072,29.0142,28.986,29.0001,25382.0
2015-07-13 10:15:00,41.13,41.14,41.08,41.12,31497.0,29.0072,29.0142,28.9719,29.0001,31497.0
2015-07-13 10:20:00,41.13,41.13,41.06,41.06,12930.0,29.0072,29.0072,28.9578,28.9578,12930.0
2015-07-13 10:25:00,41.05,41.06,41.0,41.01,22851.0,28.9508,28.9578,28.9155,28.9225,22851.0
2015-07-13 10:30:00,41.01,41.01,40.96,40.98,20188.0,28.9225,28.9225,28.8873,28.9014,20188.0
2015-07-13 10:35:00,40.97,40.97,40.91,40.97,38558.0,28.8943,28.8943,28.852,28.8943,38558.0
2015-07-13 10:40:00,40.96,41.01,40.95,40.98,23149.0,28.8873,28.9225,28.8802,28.9014,23149.0
2015-07-13 10:45:00,40.98,40.99,40.94,40.96,13882.0,28.9014,28.9084,28.8732,28.8873,13882.0
2015-07-13 10:50:00,40.96,40.99,40.95,40.99,13184.0,28.8873,28.9084,28.8802,28.9084,13184.0
2015-07-13 10:55:00,40.99,41.02,40.97,40.98,41356.0,28.9084,28.9296,28.8943,28.9014,41356.0
2015-07-13 11:00:00,40.97,41.01,40.97,41.0,13400.0,28.8943,28.9225,28.8943,28.9155,13400.0
2015-07-13 11:05:00,41.01,41.01,40.97,40.99,10805.0,28.9225,28.9225,28.8943,28.9084,10805.0
2015-07-13 11:10:00,40.98,40.99,40.96,40.99,16832.0,28.9014,28.9084,28.8873,28.9084,16832.0
2015-07-13 11:15:00,41.0,41.01,40.99,41.0,6310.0,28.9155,28.9225,28.9084,28.9155,6310.0
2015-07-13 11:20:00,41.0,41.02,40.98,40.99,21400.0,28.9155,28.9296,28.9014,28.9084,21400.0
2015-07-13 11:25:00,40.99,41.0,40.95,40.99,12278.0,28.9084,28.9155,28.8802,28.9084,12278.0
2015-07-13 11:30:00,40.99,41.02,40.98,41.01,11102.0,28.9084,28.9296,28.9014,28.9225,11102.0
2015-07-13 11:35:00,41.01,41.04,40.99,41.0,8828.0,28.9225,28.9437,28.9084,28.9155,8828.0
2015-07-13 11:40:00,41.0,41.0,40.95,40.96,15573.0,28.9155,28.9155,28.8802,28.8873,15573.0
2015-07-13 11:45:00,40.96,40.96,40.94,40.95,9052.0,28.8873,28.8873,28.8732,28.8802,9052.0
2015-07-13 11:50:00,40.95,40.97,40.93,40.97,10148.0,28.8802,28.8943,28.8661,28.8943,10148.0
2015-07-13 11:55:00,40.97,40.98,40.95,40.96,31574.0,28.8943,28.9014,28.8802,28.8873,31574.0
2015-07-13 12:00:00,40.96,40.96,40.89,40.91,24872.0,28.8873,28.8873,28.8379,28.852,24872.0
2015-07-13 12:05:00,40.91,40.91,40.87,40.88,7401.0,28.852,28.852,28.8238,28.8309,7401.0
2015-07-13 12:10:00,40.88,40.9,40.88,40.89,8123.0,28.8309,28.845,28.8309,28.8379,8123.0
2015-07-13 12:15:00,40.89,40.89,40.88,40.89,4151.0,28.8379,28.8379,28.8309,28.8379,4151.0
2015-07-13 12:20:00,40.89,40.89,40.83,40.84,8876.0,28.8379,28.8379,28.7956,28.8026,8876.0
2015-07-13 12:25:00,40.84,40.86,40.84,40.85,4721.0,28.8026,28.8168,28.8026,28.8097,4721.0
2015-07-13 12:30:00,40.84,40.84,40.8,40.82,13851.0,28.8026,28.8026,28.7744,28.7885,13851.0
2015-07-13 12:35:00,40.82,40.82,40.75,40.77,12261.0,28.7885,28.7885,28.7392,28.7533,12261.0
2015-07-13 12:40:00,40.76,40.78,40.74,40.74,13176.0,28.7462,28.7603,28.7321,28.7321,13176.0
2015-07-13 12:45:00,40.74,40.75,40.72,40.73,8042.0,28.7321,28.7392,28.718,28.7251,8042.0
2015-07-13 12:50:00,40.73,40.74,40.72,40.72,8050.0,28.7251,28.7321,28.718,28.718,8050.0
2015-07-13 12:55:00,40.71,40.72,40.67,40.68,8804.0,28.711,28.718,28.6828,28.6898,8804.0
2015-07-13 13:00:00,40.68,40.71,40.68,40.69,14954.0,28.6898,28.711,28.6898,28.6969,14954.0
2015-07-13 13:05:00,40.69,40.73,40.69,40.72,13560.0,28.6969,28.7251,28.6969,28.718,13560.0
2015-07-13 13:10:00,40.72,40.74,40.7,40.74,12349.0,28.718,28.7321,28.7039,28.7321,12349.0
2015-07-13 13:15:00,40.73,40.75,40.73,40.74,24418.0,28.7251,28.7392,28.7251,28.7321,24418.0
2015-07-13 13:20:00,40.73,40.74,40.73,40.73,4808.0,28.7251,28.7321,28.7251,28.7251,4808.0
2015-07-13 13:25:00,40.73,40.73,40.71,40.72,5641.0,28.7251,28.7251,28.711,28.718,5641.0
2015-07-13 13:30:00,40.72,40.73,40.71,40.73,13146.0,28.718,28.7251,28.711,28.7251,13146.0
2015-07-13 13:35:00,40.73,40.73,40.71,40.71,9671.0,28.7251,28.7251,28.711,28.711,9671.0
2015-07-13 13:40:00,40.71,40.72,40.69,40.71,20590.0,28.711,28.718,28.6969,28.711,20590.0
2015-07-13 13:45:00,40.7,40.7,40.66,40.66,15532.0,28.7039,28.7039,28.6757,28.6757,15532.0
2015-07-13 13:50:00,40.66,40.72,40.66,40.71,21754.0,28.6757,28.718,28.6757,28.711,21754.0
2015-07-13 13:55:00,40.71,40.73,40.71,40.71,8105.0,28.711,28.7251,28.711,28.711,8105.0
2015-07-13 14:00:00,40.71,40.75,40.71,40.71,11310.0,28.711,28.7392,28.711,28.711,11310.0
2015-07-13 14:05:00,40.71,40.72,40.69,40.7,17333.0,28.711,28.718,28.6969,28.7039,17333.0
2015-07-13 14:10:00,40.69,40.71,40.69,40.69,8900.0,28.6969,28.711,28.6969,28.6969,8900.0
2015-07-13 14:15:00,40.68,40.71,40.68,40.71,12957.0,28.6898,28.711,28.6898,28.711,12957.0
2015-07-13 14:20:00,40.71,40.72,40.69,40.72,8853.0,28.711,28.718,28.6969,28.718,8853.0
2015-07-13 14:25:00,40.71,40.73,40.71,40.73,12230.0,28.711,28.7251,28.711,28.7251,12230.0
2015-07-13 14:30:00,40.73,40.76,40.72,40.76,4060.0,28.7251,28.7462,28.718,28.7462,4060.0
2015-07-13 14:35:00,40.77,40.78,40.76,40.76,19337.0,28.7533,28.7603,28.7462,28.7462,19337.0
2015-07-13 14:40:00,40.77,40.78,40.76,40.77,5110.0,28.7533,28.7603,28.7462,28.7533,5110.0
2015-07-13 14:45:00,40.77,40.77,40.75,40.76,5815.0,28.7533,28.7533,28.7392,28.7462,5815.0
2015-07-13 14:50:00,40.77,40.79,40.76,40.79,16157.0,28.7533,28.7674,28.7462,28.7674,16157.0
2015-07-13 14:55:00,40.78,40.83,40.78,40.82,13478.0,28.7603,28.7956,28.7603,28.7885,13478.0
2015-07-13 15:00:00,40.82,40.87,40.82,40.85,14565.0,28.7885,28.8238,28.7885,28.8097,14565.0
2015-07-13 15:05:00,40.85,40.86,40.8,40.81,14855.0,28.8097,28.8168,28.7744,28.7815,14855.0
2015-07-13 15:10:00,40.81,40.84,40.79,40.83,19596.0,28.7815,28.8026,28.7674,28.7956,19596.0
2015-07-13 15:15:00,40.83,40.85,40.82,40.84,15524.0,28.7956,28.8097,28.7885,28.8026,15524.0
2015-07-13 15:20:00,40.84,40.84,40.81,40.83,17803.0,28.8026,28.8026,28.7815,28.7956,17803.0
2015-07-13 15:25:00,40.84,40.85,40.83,40.84,23803.0,28.8026,28.8097,28.7956,28.8026,23803.0
2015-07-13 15:30:00,40.84,40.87,40.84,40.87,30592.0,28.8026,28.8238,28.8026,28.8238,30592.0
2015-07-13 15:35:00,40.87,40.93,40.87,40.91,26540.0,28.8238,28.8661,28.8238,28.852,26540.0
2015-07-13 15:40:00,40.92,40.97,40.91,40.94,38906.0,28.8591,28.8943,28.852,28.8732,38906.0
2015-07-13 15:45:00,40.95,40.98,40.95,40.97,87217.0,28.8802,28.9014,28.8802,28.8943,87217.0
2015-07-13 15:50:00,40.96,41.01,40.96,40.99,108154.0,28.8873,28.9225,28.8873,28.9084,108154.0
2015-07-13 15:55:00,41.0,41.01,40.97,40.97,106873.0,28.9155,28.9225,28.8943,28.8943,106873.0
2015-07-14 09:30:00,40.97,41.27,40.95,41.26,21947.0,28.8943,29.1059,28.8802,29.0989,21947.0
2015-07-14 09:35:00,41.25,41.25,41.0,41.13,45095.0,29.0918,29.0918,28.9155,29.0072,45095.0
2015-07-14 09:40:00,41.13,41.29,41.13,41.29,25764.0,29.0072,29.12,29.0072,29.12,25764.0
2015-07-14 09:45:00,41.3,41.34,41.23,41.27,45035.0,29.1271,29.1553,29.0777,29.1059,45035.0
2015-07-14 09:50:00,41.27,41.27,41.18,41.27,29707.0,29.1059,29.1059,29.0424,29.1059,29707.0
2015-07-14 09:55:00,41.27,41.28,41.23,41.27,15935.0,29.1059,29.113,29.0777,29.1059,15935.0
2015-07-14 10:00:00,41.28,41.28,41.1,41.1,21912.0,29.113,29.113,28.986,28.986,21912.0
2015-07-14 10:05:00,41.11,41.14,41.03,41.03,33673.0,28.9931,29.0142,28.9366,28.9366,33673.0
2015-07-14 10:10:00,41.02,41.08,41.02,41.07,27388.0,28.9296,28.9719,28.9296,28.9649,27388.0
2015-07-14 10:15:00,41.07,41.07,40.95,40.96,38512.0,28.9649,28.9649,28.8802,28.8873,38512.0
2015-07-14 10:20:00,40.95,40.95,40.82,40.89,84736.0,28.8802,28.8802,28.7885,28.8379,84736.0
2015-07-14 10:25:00,40.89,40.94,40.88,40.9,21392.0,28.8379,28.8732,28.8309,28.845,21392.0
2015-07-14 10:30:00,40.89,41.01,40.89,40.92,37933.0,28.8379,28.9225,28.8379,28.8591,37933.0
2015-07-14 10:35:00,40.91,40.94,40.89,40.89,29073.0,28.852,28.8732,28.8379,28.8379,29073.0
2015-07-14 10:40:00,40.89,40.91,40.84,40.87,23401.0,28.8379,28.852,28.8026,28.8238,23401.0
2015-07-14 10:45:00,40.88,40.95,40.87,40.95,57296.0,28.8309,28.8802,28.8238,28.8802,57296.0
2015-07-14 10:50:00,40.95,40.96,40.85,40.85,52019.0,28.8802,28.8873,28.8097,28.8097,52019.0
2015-07-14 10:55:00,40.85,40.85,40.81,40.83,37728.0,28.8097,28.8097,28.7815,28.7956,37728.0
2015-07-14 11:00:00,40.83,40.89,40.82,40.87,17384.0,28.7956,28.8379,28.7885,28.8238,17384.0
2015-07-14 11:05:00,40.88,40.89,40.84,40.88,16242.0,28.8309,28.8379,28.8026,28.8309,16242.0
2015-07-14 11:10:00,40.89,40.94,40.88,40.91,33763.0,28.8379,28.8732,28.8309,28.852,33763.0
2015-07-14 11:15:00,40.9,40.94,40.89,40.91,21932.0,28.845,28.8732,28.8379,28.852,21932.0
2015-07-14 11:20:00,40.91,40.91,40.87,40.87,21071.0,28.852,28.852,28.8238,28.8238,21071.0
2015-07-14 11:25:00,40.87,40.89,40.86,40.87,22617.0,28.8238,28.8379,28.8168,28.8238,22617.0
2015-07-14 11:30:00,40.87,40.87,40.8,40.8,10253.0,28.8238,28.8238,28.7744,28.7744,10253.0
2015-07-14 11:35:00,40.81,40.83,40.79,40.81,13076.0,28.7815,28.7956,28.7674,28.7815,13076.0
2015-07-14 11:40:00,40.8,40.87,40.8,40.85,20408.0,28.7744,28.8238,28.7744,28.8097,20408.0
2015-07-14 11:45:00,40.85,40.87,40.8,40.81,16009.0,28.8097,28.8238,28.7744,28.7815,16009.0
2015-07-14 11:50:00,40.8,40.81,40.77,40.8,24833.0,28.7744,28.7815,28.7533,28.7744,24833.0
2015-07-14 11:55:00,40.8,40.85,40.8,40.84,10625.0,28.7744,28.8097,28.7744,28.8026,10625.0
2015-07-14 12:00:00,40.85,40.87,40.84,40.84,5651.0,28.8097,28.8238,28.8026,28.8026,5651.0
2015-07-14 12:05:00,40.84,40.86,40.82,40.83,9543.0,28.8026,28.8168,28.7885,28.7956,9543.0
2015-07-14 12:10:00,40.83,40.84,40.82,40.83,5136.0,28.7956,28.8026,28.7885,28.7956,5136.0
2015-07-14 12:15:00,40.83,40.83,40.79,40.8,5127.0,28.7956,28.7956,28.7674,28.7744,5127.0
2015-07-14 12:20:00,40.8,40.86,40.79,40.85,14861.0,28.7744,28.8168,28.7674,28.8097,14861.0
2015-07-14 12:25:00,40.86,40.86,40.82,40.82,11079.0,28.8168,28.8168,28.7885,28.7885,11079.0
2015-07-14 12:30:00,40.84,40.86,40.83,40.83,8039.0,28.8026,28.8168,28.7956,28.7956,8039.0
2015-07-14 12:35:00,40.83,40.83,40.8,40.81,6489.0,28.7956,28.7956,28.7744,28.7815,6489.0
2015-07-14 12:40:00,40.82,40.84,40.81,40.81,16796.0,28.7885,28.8026,28.7815,28.7815,16796.0
2015-07-14 12:45:00,40.82,40.82,40.78,40.79,19761.0,28.7885,28.7885,28.7603,28.7674,19761.0
2015-07-14 12:50:00,40.79,40.81,40.77,40.77,10577.0,28.7674,28.7815,28.7533,28.7533,10577.0
2015-07-14 12:55:00,40.77,40.78,40.75,40.77,11069.0,28.7533,28.7603,28.7392,28.7533,11069.0
2015-07-14 13:00:00,40.78,40.83,40.78,40.82,38415.0,28.7603,28.7956,28.7603,28.7885,38415.0
2015-07-14 13:05:00,40.82,40.83,40.79,40.81,10018.0,28.7885,28.7956,28.7674,28.7815,10018.0
2015-07-14 13:10:00,40.8,40.82,40.79,40.82,9915.0,28.7744,28.7885,28.7674,28.7885,9915.0
2015-07-14 13:15:00,40.82,40.82,40.78,40.8,10662.0,28.7885,28.7885,28.7603,28.7744,10662.0
2015-07-14 13:20:00,40.81,40.81,40.79,40.79,5874.0,28.7815,28.7815,28.7674,28.7674,5874.0
2015-07-14 13:25:00,40.8,40.82,40.79,40.8,10594.0,28.7744,28.7885,28.7674,28.7744,10594.0
2015-07-14 13:30:00,40.81,40.81,40.79,40.8,18705.0,28.7815,28.7815,28.7674,28.7744,18705.0
2015-07-14 13:35:00,40.79,40.8,40.78,40.79,8696.0,28.7674,28.7744,28.7603,28.7674,8696.0
2015-07-14 13:40:00,40.8,40.83,40.79,40.81,10346.0,28.7744,28.7956,28.7674,28.7815,10346.0
2015-07-14 13:45:00,40.8,40.8,40.79,40.8,10392.0,28.7744,28.7744,28.7674,28.7744,10392.0
2015-07-14 13:50:00,40.8,40.81,40.79,40.81,7540.0,28.7744,28.7815,28.7674,28.7815,7540.0
2015-07-14 13:55:00,40.81,40.83,40.8,40.83,9557.0,28.7815,28.7956,28.7744,28.7956,9557.0
2015-07-14 14:00:00,40.83,40.86,40.82,40.86,17254.0,28.7956,28.8168,28.7885,28.8168,17254.0
2015-07-14 14:05:00,40.86,40.86,40.79,40.8,32512.0,28.8168,28.8168,28.7674,28.7744,32512.0
2015-07-14 14:10:00,40.8,40.85,40.8,40.84,7050.0,28.7744,28.8097,28.7744,28.8026,7050.0
2015-07-14 14:15:00,40.85,40.89,40.84,40.89,11209.0,28.8097,28.8379,28.8026,28.8379,11209.0
2015-07-14 14:20:00,40.89,40.89,40.86,40.88,10458.0,28.8379,28.8379,28.8168,28.8309,10458.0
2015-07-14 14:25:00,40.88,40.9,40.87,40.9,6311.0,28.8309,28.845,28.8238,28.845,6311.0
2015-07-14 14:30:00,40.9,40.97,40.89,40.94,18364.0,28.845,28.8943,28.8379,28.8732,18364.0
2015-07-14 14:35:00,40.94,40.96,40.9,40.9,18092.0,28.8732,28.8873,28.845,28.845,18092.0
2015-07-14 14:40:00,40.91,40.92,40.9,40.9,14485.0,28.852,28.8591,28.845,28.845,14485.0
2015-07-14 14:45:00,40.91,40.91,40.87,40.87,12918.0,28.852,28.852,28.8238,28.8238,12918.0
2015-07-14 14:50:00,40.87,40.88,40.86,40.87,14428.0,28.8238,28.8309,28.8168,28.8238,14428.0
2015-07-14 14:55:00,40.86,40.88,40.85,40.87,22598.0,28.8168,28.8309,28.8097,28.8238,22598.0
2015-07-14 15:00:00,40.87,40.89,40.86,40.89,26680.0,28.8238,28.8379,28.8168,28.8379,26680.0
2015-07-14 15:05:00,40.89,40.9,40.87,40.87,25162.0,28.8379,28.845,28.8238,28.8238,25162.0
2015-07-14 15:10:00,40.88,40.88,40.84,40.86,46799.0,28.8309,28.8309,28.8026,28.8168,46799.0
2015-07-14 15:15:00,40.86,40.88,40.85,40.88,27282.0,28.8168,28.8309,28.8097,28.8309,27282.0
2015-07-14 15:20:00,40.88,40.89,40.85,40.88,33294.0,28.8309,28.8379,28.8097,28.8309,33294.0
2015-07-14 15:25:00,40.88,40.9,40.88,40.88,16114.0,28.8309,28.845,28.8309,28.8309,16114.0
2015-07-14 15:30:00,40.89,40.92,40.88,40.9,29813.0,28.8379,28.8591,28.8309,28.845,29813.0
2015-07-14 15:35:00,40.9,40.92,40.89,40.91,30675.0,28.845,28.8591,28.8379,28.852,30675.0
2015-07-14 15:40:00,40.91,40.93,40.88,40.89,35960.0,28.852,28.8661,28.8309,28.8379,35960.0
2015-07-14 15:45:00,40.89,40.93,40.89,40.92,42718.0,28.8379,28.8661,28.8379,28.8591,42718.0
2015-07-14 15:50:00,40.93,40.93,40.89,40.9,125487.0,28.8661,28.8661,28.8379,28.845,125487.0
2015-07-14 15:55:00,40.91,40.91,40.84,40.85,292049.0,28.852,28.852,28.8026,28.8097,292049.0
2015-07-15 09:30:00,40.89,40.95,40.81,40.83,35570.0,28.8379,28.8802,28.7815,28.7956,35570.0
2015-07-15 09:35:00,40.83,40.98,40.82,40.91,35695.0,28.7956,28.9014,28.7885,28.852,35695.0
2015-07-15 09:40:00,40.92,40.96,40.83,40.92,19795.0,28.8591,28.8873,28.7956,28.8591,19795.0
2015-07-15 09:45:00,40.91,40.91,40.76,40.8,16149.0,28.852,28.852,28.7462,28.7744,16149.0
2015-07-15 09:50:00,40.8,40.81,40.69,40.71,12005.0,28.7744,28.7815,28.6969,28.711,12005.0
2015-07-15 09:55:00,40.69,40.7,40.65,40.67,10780.0,28.6969,28.7039,28.6686,28.6828,10780.0
2015-07-15 10:00:00,40.66,40.74,40.66,40.74,4762.0,28.6757,28.7321,28.6757,28.7321,4762.0
2015-07-15 10:05:00,40.73,40.73,40.67,40.68,6315.0,28.7251,28.7251,28.6828,28.6898,6315.0
2015-07-15 10:10:00,40.68,40.69,40.67,40.68,9659.0,28.6898,28.6969,28.6828,28.6898,9659.0
2015-07-15 10:15:00,40.67,40.7,40.64,40.68,18579.0,28.6828,28.7039,28.6616,28.6898,18579.0
2015-07-15 10:20:00,40.68,40.68,40.64,40.65,8700.0,28.6898,28.6898,28.6616,28.6686,8700.0
2015-07-15 10:25:00,40.66,40.69,40.66,40.68,16244.0,28.6757,28.6969,28.6757,28.6898,16244.0
2015-07-15 10:30:00,40.68,40.69,40.66,40.68,46785.0,28.6898,28.6969,28.6757,28.6898,46785.0
2015-07-15 10:35:00,40.68,40.75,40.66,40.74,17880.0,28.6898,28.7392,28.6757,28.7321,17880.0
2015-07-15 10:40:00,40.74,40.79,40.73,40.78,19549.0,28.7321,28.7674,28.7251,28.7603,19549.0
2015-07-15 10:45:00,40.77,40.79,40.75,40.79,6167.0,28.7533,28.7674,28.7392,28.7674,6167.0
2015-07-15 10:50:00,40.8,40.8,40.76,40.78,12247.0,28.7744,28.7744,28.7462,28.7603,12247.0
2015-07-15 10:55:00,40.78,40.78,40.75,40.76,9708.0,28.7603,28.7603,28.7392,28.7462,9708.0
2015-07-15 11:00:00,40.76,40.77,40.71,40.71,7795.0,28.7462,28.7533,28.711,28.711,7795.0
2015-07-15 11:05:00,40.71,40.8,40.71,40.8,12419.0,28.711,28.7744,28.711,28.7744,12419.0
2015-07-15 11:10:00,40.81,40.81,40.78,40.81,9012.0,28.7815,28.7815,28.7603,28.7815,9012.0
2015-07-15 11:15:00,40.82,40.85,40.81,40.84,7436.0,28.7885,28.8097,28.7815,28.8026,7436.0
2015-07-15 11:20:00,40.85,40.89,40.82,40.89,10439.0,28.8097,28.8379,28.7885,28.8379,10439.0
2015-07-15 11:25:00,40.89,40.89,40.83,40.84,12846.0,28.8379,28.8379,28.7956,28.8026,12846.0
2015-07-15 11:30:00,40.84,40.85,40.82,40.83,12011.0,28.8026,28.8097,28.7885,28.7956,12011.0
2015-07-15 11:35:00,40.84,40.84,40.78,40.78,26968.0,28.8026,28.8026,28.7603,28.7603,26968.0
2015-07-15 11:40:00,40.79,40.79,40.76,40.78,10943.0,28.7674,28.7674,28.7462,28.7603,10943.0
2015-07-15 11:45:00,40.78,40.79,40.77,40.77,6714.0,28.7603,28.7674,28.7533,28.7533,6714.0
2015-07-15 11:50:00,40.77,40.81,40.77,40.8,8989.0,28.7533,28.7815,28.7533,28.7744,8989.0
2015-07-15 11:55:00,40.81,40.84,40.81,40.82,5428.0,28.7815,28.8026,28.7815,28.7885,5428.0
2015-07-15 12:00:00,40.82,40.83,40.81,40.82,5133.0,28.7885,28.7956,28.7815,28.7885,5133.0
2015-07-15 12:05:00,40.82,40.86,40.82,40.84,7047.0,28.7885,28.8168,28.7885,28.8026,7047.0
2015-07-15 12:10:00,40.84,40.88,40.84,40.88,9525.0,28.8026,28.8309,28.8026,28.8309,9525.0
2015-07-15 12:15:00,40.87,40.87,40.85,40.86,5354.0,28.8238,28.8238,28.8097,28.8168,5354.0
2015-07-15 12:20:00,40.86,40.89,40.85,40.88,7199.0,28.8168,28.8379,28.8097,28.8309,7199.0
2015-07-15 12:25:00,40.89,40.9,40.88,40.88,7349.0,28.8379,28.845,28.8309,28.8309,7349.0
2015-07-15 12:30:00,40.89,40.93,40.88,40.92,10708.0,28.8379,28.8661,28.8309,28.8591,10708.0
2015-07-15 12:35:00,40.93,40.96,40.93,40.95,13417.0,28.8661,28.8873,28.8661,28.8802,13417.0
2015-07-15 12:40:00,40.96,40.97,40.94,40.96,14821.0,28.8873,28.8943,28.8732,28.8873,14821.0
2015-07-15 12:45:00,40.96,40.99,40.95,40.98,6141.0,28.8873,28.9084,28.8802,28.9014,6141.0
2015-07-15 12:50:00,40.97,40.98,40.96,40.96,10712.0,28.8943,28.9014,28.8873,28.8873,10712.0
2015-07-15 12:55:00,40.97,40.97,40.93,40.95,10973.0,28.8943,28.8943,28.8661,28.8802,10973.0
2015-07-15 13:00:00,40.95,40.97,40.95,40.97,22912.0,28.8802,28.8943,28.8802,28.8943,22912.0
2015-07-15 13:05:00,40.96,40.97,40.96,40.97,9830.0,28.8873,28.8943,28.8873,28.8943,9830.0
2015-07-15 13:10:00,40.97,40.97,40.92,40.96,62992.0,28.8943,28.8943,28.8591,28.8873,62992.0
2015-07-15 13:15:00,40.96,40.97,40.94,40.94,33493.0,28.8873,28.8943,28.8732,28.8732,33493.0
2015-07-15 13:20:00,40.94,40.95,40.88,40.88,18224.0,28.8732,28.8802,28.8309,28.8309,18224.0
2015-07-15 13:25:00,40.89,40.95,40.88,40.94,7050.0,28.8379,28.8802,28.8309,28.8732,7050.0
2015-07-15 13:30:00,40.95,40.97,40.94,40.94,24811.0,28.8802,28.8943,28.8732,28.8732,24811.0
2015-07-15 13:35:00,40.94,40.95,40.92,40.94,13014.0,28.8732,28.8802,28.8591,28.8732,13014.0
2015-07-15 13:40:00,40.95,40.95,40.92,40.93,11100.0,28.8802,28.8802,28.8591,28.8661,11100.0
2015-07-15 13:45:00,40.92,40.96,40.92,40.96,15419.0,28.8591,28.8873,28.8591,28.8873,15419.0
2015-07-15 13:50:00,40.96,40.96,40.93,40.95,22085.0,28.8873,28.8873,28.8661,28.8802,22085.0
2015-07-15 13:55:00,40.95,40.97,40.94,40.96,12963.0,28.8802,28.8943,28.8732,28.8873,12963.0
2015-07-15 14:00:00,40.96,40.97,40.93,40.94,32425.0,28.8873,28.8943,28.8661,28.8732,32425.0
2015-07-15 14:05:00,40.95,40.96,40.93,40.96,14451.0,28.8802,28.8873,28.8661,28.8873,14451.0
2015-07-15 14:10:00,40.95,40.97,40.94,40.97,10828.0,28.8802,28.8943,28.8732,28.8943,10828.0
2015-07-15 14:15:00,40.97,40.97,40.94,40.94,25820.0,28.8943,28.8943,28.8732,28.8732,25820.0
2015-07-15 14:20:00,40.94,40.98,40.94,40.95,23723.0,28.8732,28.9014,28.8732,28.8802,23723.0
2015-07-15 14:25:00,40.95,40.97,40.94,40.95,20323.0,28.8802,28.8943,28.8732,28.8802,20323.0
2015-07-15 14:30:00,40.96,40.96,40.92,40.92,17399.0,28.8873,28.8873,28.8591,28.8591,17399.0
2015-07-15 14:35:00,40.91,40.91,40.87,40.9,19707.0,28.852,28.852,28.8238,28.845,19707.0
2015-07-15 14:40:00,40.9,40.9,40.86,40.87,18692.0,28.845,28.845,28.8168,28.8238,18692.0
2015-07-15 14:45:00,40.86,40.86,40.82,40.85,16545.0,28.8168,28.8168,28.7885,28.8097,16545.0
2015-07-15 14:50:00,40.86,40.86,40.8,40.83,18302.0,28.8168,28.8168,28.7744,28.7956,18302.0
2015-07-15 14:55:00,40.84,40.89,40.83,40.88,26592.0,28.8026,28.8379,28.7956,28.8309,26592.0
2015-07-15 15:00:00,40.88,40.9,40.87,40.87,22288.0,28.8309,28.845,28.8238,28.8238,22288.0
2015-07-15 15:05:00,40.87,40.89,40.84,40.84,23448.0,28.8238,28.8379,28.8026,28.8026,23448.0
2015-07-15 15:10:00,40.84,40.87,40.84,40.84,45333.0,28.8026,28.8238,28.8026,28.8026,45333.0
2015-07-15 15:15:00,40.85,40.87,40.84,40.86,30271.0,28.8097,28.8238,28.8026,28.8168,30271.0
2015-07-15 15:20:00,40.86,40.87,40.85,40.86,15869.0,28.8168,28.8238,28.8097,28.8168,15869.0
2015-07-15 15:25:00,40.86,40.89,40.86,40.88,64934.0,28.8168,28.8379,28.8168,28.8309,64934.0
2015-07-15 15:30:00,40.87,40.9,40.85,40.89,57407.0,28.8238,28.845,28.8097,28.8379,57407.0
2015-07-15 15:35:00,40.9,40.94,40.89,40.91,74718.0,28.845,28.8732,28.8379,28.852,74718.0
2015-07-15 15:40:00,40.91,40.94,40.9,40.92,68575.0,28.852,28.8732,28.845,28.8591,68575.0
2015-07-15 15:45:00,40.92,40.95,40.9,40.93,118448.0,28.8591,28.8802,28.845,28.8661,118448.0
2015-07-15 15:50:00,40.94,41.01,40.93,41.0,111786.0,28.8732,28.9225,28.8661,28.9155,111786.0
2015-07-15 15:55:00,41.01,41.05,41.01,41.04,289824.0,28.9225,28.9508,28.9225,28.9437,289824.0
2015-07-16 09:30:00,41.08,41.36,41.05,41.2,65312.0,28.9719,29.1694,28.9508,29.0565,65312.0
2015-07-16 09:35:00,41.2,41.37,41.2,41.34,30748.0,29.0565,29.1764,29.0565,29.1553,30748.0
2015-07-16 09:40:00,41.34,41.49,41.34,41.39,18943.0,29.1553,29.2611,29.1553,29.1905,18943.0
2015-07-16 09:45:00,41.4,41.42,41.35,41.35,11520.0,29.1976,29.2117,29.1623,29.1623,11520.0
2015-07-16 09:50:00,41.34,41.39,41.31,41.37,25452.0,29.1553,29.1905,29.1341,29.1764,25452.0
2015-07-16 09:55:00,41.37,41.39,41.35,41.37,12799.0,29.1764,29.1905,29.1623,29.1764,12799.0
2015-07-16 10:00:00,41.37,41.41,41.29,41.33,14523.0,29.1764,29.2046,29.12,29.1482,14523.0
2015-07-16 10:05:00,41.34,41.39,41.3,41.32,64428.0,29.1553,29.1905,29.1271,29.1412,64428.0
2015-07-16 10:10:00,41.33,41.37,41.3,41.3,27936.0,29.1482,29.1764,29.1271,29.1271,27936.0
2015-07-16 10:15:00,41.29,41.32,41.26,41.3,28492.0,29.12,29.1412,29.0989,29.1271,28492.0
2015-07-16 10:20:00,41.3,41.34,41.29,41.3,26146.0,29.1271,29.1553,29.12,29.1271,26146.0
2015-07-16 10:25:00,41.29,41.31,41.24,41.31,18979.0,29.12,29.1341,29.0848,29.1341,18979.0
2015-07-16 10:30:00,41.31,41.42,41.31,41.4,21579.0,29.1341,29.2117,29.1341,29.1976,21579.0
2015-07-16 10:35:00,41.42,41.42,41.38,41.41,12501.0,29.2117,29.2117,29.1835,29.2046,12501.0
2015-07-16 10:40:00,41.4,41.45,41.4,41.43,15362.0,29.1976,29.2329,29.1976,29.2187,15362.0
2015-07-16 10:45:00,41.42,41.45,41.41,41.45,13893.0,29.2117,29.2329,29.2046,29.2329,13893.0
2015-07-16 10:50:00,41.45,41.46,41.41,41.43,9941.0,29.2329,29.2399,29.2046,29.2187,9941.0
2015-07-16 10:55:00,41.44,41.5,41.44,41.5,15652.0,29.2258,29.2681,29.2258,29.2681,15652.0
2015-07-16 11:00:00,41.5,41.54,41.5,41.5,10197.0,29.2681,29.2963,29.2681,29.2681,10197.0
2015-07-16 11:05:00,41.49,41.51,41.46,41.47,11252.0,29.2611,29.2752,29.2399,29.247,11252.0
2015-07-16 11:10:00,41.47,41.47,41.42,41.44,10961.0,29.247,29.247,29.2117,29.2258,10961.0
2015-07-16 11:15:00,41.44,41.45,41.42,41.44,12066.0,29.2258,29.2329,29.2117,29.2258,12066.0
2015-07-16 11:20:00,41.44,41.51,41.44,41.49,12366.0,29.2258,29.2752,29.2258,29.2611,12366.0
2015-07-16 11:25:00,41.49,41.55,41.49,41.54,14653.0,29.2611,29.3034,29.2611,29.2963,14653.0
2015-07-16 11:30:00,41.55,41.55,41.51,41.53,10262.0,29.3034,29.3034,29.2752,29.2893,10262.0
2015-07-16 11:35:00,41.54,41.54,41.51,41.53,7560.0,29.2963,29.2963,29.2752,29.2893,7560.0
2015-07-16 11:40:00,41.54,41.55,41.51,41.54,9688.0,29.2963,29.3034,29.2752,29.2963,9688.0
2015-07-16 11:45:00,41.54,41.56,41.54,41.55,10689.0,29.2963,29.3104,29.2963,29.3034,10689.0
2015-07-16 11:50:00,41.55,41.55,41.52,41.54,7095.0,29.3034,29.3034,29.2822,29.2963,7095.0
2015-07-16 11:55:00,41.54,41.56,41.54,41.56,4425.0,29.2963,29.3104,29.2963,29.3104,4425.0
2015-07-16 12:00:00,41.56,41.56,41.54,41.54,6352.0,29.3104,29.3104,29.2963,29.2963,6352.0
2015-07-16 12:05:00,41.54,41.55,41.49,41.52,14213.0,29.2963,29.3034,29.2611,29.2822,14213.0
2015-07-16 12:10:00,41.52,41.55,41.52,41.55,10595.0,29.2822,29.3034,29.2822,29.3034,10595.0
2015-07-16 12:15:00,41.56,41.58,41.56,41.57,10185.0,29.3104,29.3245,29.3104,29.3175,10185.0
2015-07-16 12:20:00,41.57,41.59,41.54,41.54,12311.0,29.3175,29.3316,29.2963,29.2963,12311.0
2015-07-16 12:25:00,41.54,41.55,41.49,41.55,13172.0,29.2963,29.3034,29.2611,29.3034,13172.0
2015-07-16 12:30:00,41.55,41.57,41.52,41.55,9322.0,29.3034,29.3175,29.2822,29.3034,9322.0
2015-07-16 12:35:00,41.55,41.57,41.55,41.56,11418.0,29.3034,29.3175,29.3034,29.3104,11418.0
2015-07-16 12:40:00,41.56,41.6,41.56,41.58,11400.0,29.3104,29.3386,29.3104,29.3245,11400.0
2015-07-16 12:45:00,41.58,41.6,41.56,41.58,9736.0,29.3245,29.3386,29.3104,29.3245,9736.0
2015-07-16 12:50:00,41.57,41.58,41.53,41.55,5920.0,29.3175,29.3245,29.2893,29.3034,5920.0
2015-07-16 12:55:00,41.54,41.55,41.51,41.52,7885.0,29.2963,29.3034,29.2752,29.2822,7885.0
2015-07-16 13:00:00,41.53,41.54,41.51,41.53,12260.0,29.2893,29.2963,29.2752,29.2893,12260.0
2015-07-16 13:05:00,41.52,41.54,41.52,41.53,7770.0,29.2822,29.2963,29.2822,29.2893,7770.0
2015-07-16 13:10:00,41.53,41.56,41.52,41.55,10524.0,29.2893,29.3104,29.2822,29.3034,10524.0
2015-07-16 13:15:00,41.55,41.56,41.54,41.55,8358.0,29.3034,29.3104,29.2963,29.3034,8358.0
2015-07-16 13:20:00,41.54,41.56,41.53,41.54,14249.0,29.2963,29.3104,29.2893,29.2963,14249.0
2015-07-16 13:25:00,41.55,41.57,41.54,41.57,12032.0,29.3034,29.3175,29.2963,29.3175,12032.0
2015-07-16 13:30:00,41.56,41.57,41.55,41.56,11434.0,29.3104,29.3175,29.3034,29.3104,11434.0
2015-07-16 13:35:00,41.55,41.56,41.52,41.52,7202.0,29.3034,29.3104,29.2822,29.2822,7202.0
2015-07-16 13:40:00,41.52,41.53,41.52,41.52,4643.0,29.2822,29.2893,29.2822,29.2822,4643.0
2015-07-16 13:45:00,41.52,41.55,41.51,41.54,11672.0,29.2822,29.3034,29.2752,29.2963,11672.0
2015-07-16 13:50:00,41.55,41.56,41.53,41.55,14492.0,29.3034,29.3104,29.2893,29.3034,14492.0
2015-07-16 13:55:00,41.55,41.57,41.53,41.53,8764.0,29.3034,29.3175,29.2893,29.2893,8764.0
2015-07-16 14:00:00,41.53,41.57,41.53,41.57,6447.0,29.2893,29.3175,29.2893,29.3175,6447.0
2015-07-16 14:05:00,41.57,41.58,41.54,41.56,12336.0,29.3175,29.3245,29.2963,29.3104,12336.0
2015-07-16 14:10:00,41.56,41.58,41.56,41.57,5420.0,29.3104,29.3245,29.3104,29.3175,5420.0
2015-07-16 14:15:00,41.58,41.6,41.57,41.58,13799.0,29.3245,29.3386,29.3175,29.3245,13799.0
2015-07-16 14:20:00,41.58,41.61,41.57,41.61,23131.0,29.3245,29.3457,29.3175,29.3457,23131.0
2015-07-16 14:25:00,41.62,41.69,41.62,41.69,19220.0,29.3527,29.4021,29.3527,29.4021,19220.0
2015-07-16 14:30:00,41.69,41.8,41.67,41.77,29792.0,29.4021,29.4797,29.388,29.4585,29792.0
2015-07-16 14:35:00,41.77,41.8,41.74,41.75,15345.0,29.4585,29.4797,29.4374,29.4444,15345.0
2015-07-16 14:40:00,41.74,41.83,41.74,41.81,23546.0,29.4374,29.5009,29.4374,29.4867,23546.0
2015-07-16 14:45:00,41.81,41.81,41.74,41.77,14132.0,29.4867,29.4867,29.4374,29.4585,14132.0
2015-07-16 14:50:00,41.77,41.81,41.76,41.79,23164.0,29.4585,29.4867,29.4515,29.4726,23164.0
2015-07-16 14:55:00,41.79,41.8,41.73,41.74,16129.0,29.4726,29.4797,29.4303,29.4374,16129.0
2015-07-16 15:00:00,41.73,41.75,41.71,41.71,22682.0,29.4303,29.4444,29.4162,29.4162,22682.0
2015-07-16 15:05:00,41.72,41.76,41.7,41.73,32619.0,29.4233,29.4515,29.4092,29.4303,32619.0
2015-07-16 15:10:00,41.72,41.74,41.71,41.73,20572.0,29.4233,29.4374,29.4162,29.4303,20572.0
2015-07-16 15:15:00,41.74,41.8,41.73,41.78,30517.0,29.4374,29.4797,29.4303,29.4656,30517.0
2015-07-16 15:20:00,41.79,41.83,41.77,41.83,18133.0,29.4726,29.5009,29.4585,29.5009,18133.0
2015-07-16 15:25:00,41.83,41.89,41.83,41.87,38187.0,29.5009,29.5432,29.5009,29.5291,38187.0
2015-07-16 15:30:00,41.86,41.88,41.81,41.82,39910.0,29.522,29.5361,29.4867,29.4938,39910.0
2015-07-16 15:35:00,41.82,41.86,41.81,41.86,29862.0,29.4938,29.522,29.4867,29.522,29862.0
2015-07-16 15:40:00,41.86,41.86,41.84,41.84,27533.0,29.522,29.522,29.5079,29.5079,27533.0
2015-07-16 15:45:00,41.85,41.88,41.84,41.88,51780.0,29.515,29.5361,29.5079,29.5361,51780.0
2015-07-16 15:50:00,41.88,41.91,41.87,41.9,62896.0,29.5361,29.5573,29.5291,29.5502,62896.0
2015-07-16 15:55:00,41.91,41.92,41.88,41.88,112917.0,29.5573,29.5643,29.5361,29.5361,112917.0
2015-07-17 09:30:00,41.9,41.9,41.52,41.58,197625.0,29.5502,29.5502,29.2822,29.3245,197625.0
2015-07-17 09:35:00,41.57,41.71,41.56,41.7,41302.0,29.3175,29.4162,29.3104,29.4092,41302.0
2015-07-17 09:40:00,41.7,41.8,41.7,41.75,15550.0,29.4092,29.4797,29.4092,29.4444,15550.0
2015-07-17 09:45:00,41.73,41.89,41.69,41.88,49032.0,29.4303,29.5432,29.4021,29.5361,49032.0
2015-07-17 09:50:00,41.86,41.9,41.83,41.84,34256.0,29.522,29.5502,29.5009,29.5079,34256.0
2015-07-17 09:55:00,41.85,41.87,41.77,41.77,19517.0,29.515,29.5291,29.4585,29.4585,19517.0
2015-07-17 10:00:00,41.78,41.8,41.72,41.75,18771.0,29.4656,29.4797,29.4233,29.4444,18771.0
2015-07-17 10:05:00,41.76,41.8,41.71,41.72,15329.0,29.4515,29.4797,29.4162,29.4233,15329.0
2015-07-17 10:10:00,41.72,41.77,41.7,41.76,27020.0,29.4233,29.4585,29.4092,29.4515,27020.0
2015-07-17 10:15:00,41.76,41.78,41.72,41.72,50683.0,29.4515,29.4656,29.4233,29.4233,50683.0
2015-07-17 10:20:00,41.73,41.8,41.73,41.79,23550.0,29.4303,29.4797,29.4303,29.4726,23550.0
2015-07-17 10:25:00,41.8,41.8,41.74,41.75,152663.0,29.4797,29.4797,29.4374,29.4444,152663.0
2015-07-17 10:30:00,41.74,41.75,41.63,41.65,65125.0,29.4374,29.4444,29.3598,29.3739,65125.0
2015-07-17 10:35:00,41.66,41.66,41.61,41.66,13549.0,29.381,29.381,29.3457,29.381,13549.0
2015-07-17 10:40:00,41.66,41.7,41.57,41.59,17464.0,29.381,29.4092,29.3175,29.3316,17464.0
2015-07-17 10:45:00,41.59,41.65,41.59,41.65,15106.0,29.3316,29.3739,29.3316,29.3739,15106.0
2015-07-17 10:50:00,41.65,41.66,41.6,41.61,11491.0,29.3739,29.381,29.3386,29.3457,11491.0
2015-07-17 10:55:00,41.62,41.67,41.59,41.59,11481.0,29.3527,29.388,29.3316,29.3316,11481.0
2015-07-17 11:00:00,41.6,41.66,41.59,41.65,29084.0,29.3386,29.381,29.3316,29.3739,29084.0
2015-07-17 11:05:00,41.65,41.66,41.61,41.62,27997.0,29.3739,29.381,29.3457,29.3527,27997.0
2015-07-17 11:10:00,41.62,41.67,41.62,41.67,10344.0,29.3527,29.388,29.3527,29.388,10344.0
2015-07-17 11:15:00,41.67,41.71,41.65,41.7,18959.0,29.388,29.4162,29.3739,29.4092,18959.0
2015-07-17 11:20:00,41.7,41.71,41.69,41.7,17082.0,29.4092,29.4162,29.4021,29.4092,17082.0
2015-07-17 11:25:00,41.7,41.7,41.67,41.69,87626.0,29.4092,29.4092,29.388,29.4021,87626.0
2015-07-17 11:30:00,41.7,41.7,41.62,41.65,41360.0,29.4092,29.4092,29.3527,29.3739,41360.0
2015-07-17 11:35:00,41.65,41.68,41.64,41.64,16100.0,29.3739,29.3951,29.3669,29.3669,16100.0
2015-07-17 11:40:00,41.65,41.65,41.64,41.65,6812.0,29.3739,29.3739,29.3669,29.3739,6812.0
2015-07-17 11:45:00,41.64,41.67,41.6,41.62,27259.0,29.3669,29.388,29.3386,29.3527,27259.0
2015-07-17 11:50:00,41.62,41.63,41.57,41.58,8550.0,29.3527,29.3598,29.3175,29.3245,8550.0
2015-07-17 11:55:00,41.59,41.6,41.57,41.57,7738.0,29.3316,29.3386,29.3175,29.3175,7738.0
2015-07-17 12:00:00,41.57,41.57,41.52,41.52,22794.0,29.3175,29.3175,29.2822,29.2822,22794.0
2015-07-17 12:05:00,41.53,41.55,41.49,41.5,17330.0,29.2893,29.3034,29.2611,29.2681,17330.0
2015-07-17 12:10:00,41.49,41.54,41.49,41.52,13392.0,29.2611,29.2963,29.2611,29.2822,13392.0
2015-07-17 12:15:00,41.52,41.53,41.49,41.49,8370.0,29.2822,29.2893,29.2611,29.2611,8370.0
2015-07-17 12:20:00,41.49,41.49,41.44,41.45,17580.0,29.2611,29.2611,29.2258,29.2329,17580.0
2015-07-17 12:25:00,41.46,41.51,41.44,41.48,14029.0,29.2399,29.2752,29.2258,29.254,14029.0
2015-07-17 12:30:00,41.5,41.51,41.47,41.49,13235.0,29.2681,29.2752,29.247,29.2611,13235.0
2015-07-17 12:35:00,41.5,41.51,41.43,41.47,18242.0,29.2681,29.2752,29.2187,29.247,18242.0
2015-07-17 12:40:00,41.46,41.46,41.43,41.45,15669.0,29.2399,29.2399,29.2187,29.2329,15669.0
2015-07-17 12:45:00,41.45,41.46,41.42,41.42,14525.0,29.2329,29.2399,29.2117,29.2117,14525.0
2015-07-17 12:50:00,41.43,41.46,41.42,41.44,6033.0,29.2187,29.2399,29.2117,29.2258,6033.0
2015-07-17 12:55:00,41.45,41.47,41.44,41.46,11516.0,29.2329,29.247,29.2258,29.2399,11516.0
2015-07-17 13:00:00,41.45,41.46,41.42,41.45,15281.0,29.2329,29.2399,29.2117,29.2329,15281.0
2015-07-17 13:05:00,41.45,41.47,41.43,41.44,16140.0,29.2329,29.247,29.2187,29.2258,16140.0
2015-07-17 13:10:00,41.45,41.48,41.44,41.48,19467.0,29.2329,29.254,29.2258,29.254,19467.0
2015-07-17 13:15:00,41.49,41.56,41.48,41.54,49391.0,29.2611,29.3104,29.254,29.2963,49391.0
2015-07-17 13:20:00,41.54,41.54,41.46,41.48,19921.0,29.2963,29.2963,29.2399,29.254,19921.0
2015-07-17 13:25:00,41.46,41.46,41.41,41.41,25800.0,29.2399,29.2399,29.2046,29.2046,25800.0
2015-07-17 13:30:00,41.41,41.46,41.4,41.44,14960.0,29.2046,29.2399,29.1976,29.2258,14960.0
2015-07-17 13:35:00,41.43,41.48,41.42,41.44,18737.0,29.2187,29.254,29.2117,29.2258,18737.0
2015-07-17 13:40:00,41.44,41.47,41.38,41.4,16475.0,29.2258,29.247,29.1835,29.1976,16475.0
2015-07-17 13:45:00,41.4,41.43,41.4,41.42,11284.0,29.1976,29.2187,29.1976,29.2117,11284.0
2015-07-17 13:50:00,41.43,41.43,41.39,41.39,8105.0,29.2187,29.2187,29.1905,29.1905,8105.0
2015-07-17 13:55:00,41.4,41.46,41.4,41.45,10125.0,29.1976,29.2399,29.1976,29.2329,10125.0
2015-07-17 14:00:00,41.46,41.46,41.41,41.44,11799.0,29.2399,29.2399,29.2046,29.2258,11799.0
2015-07-17 14:05:00,41.44,41.45,41.41,41.45,14070.0,29.2258,29.2329,29.2046,29.2329,14070.0
2015-07-17 14:10:00,41.44,41.47,41.44,41.44,10939.0,29.2258,29.247,29.2258,29.2258,10939.0
2015-07-17 14:15:00,41.45,41.46,41.43,41.44,16376.0,29.2329,29.2399,29.2187,29.2258,16376.0
2015-07-17 14:20:00,41.44,41.44,41.37,41.4,38823.0,29.2258,29.2258,29.1764,29.1976,38823.0
2015-07-17 14:25:00,41.4,41.43,41.39,41.43,16504.0,29.1976,29.2187,29.1905,29.2187,16504.0
2015-07-17 14:30:00,41.42,41.43,41.4,41.42,21166.0,29.2117,29.2187,29.1976,29.2117,21166.0
2015-07-17 14:35:00,41.42,41.43,41.4,41.4,13301.0,29.2117,29.2187,29.1976,29.1976,13301.0
2015-07-17 14:40:00,41.4,41.41,41.38,41.4,10870.0,29.1976,29.2046,29.1835,29.1976,10870.0
2015-07-17 14:45:00,41.41,41.43,41.39,41.39,65648.0,29.2046,29.2187,29.1905,29.1905,65648.0
2015-07-17 14:50:00,41.39,41.39,41.35,41.36,25506.0,29.1905,29.1905,29.1623,29.1694,25506.0
2015-07-17 14:55:00,41.36,41.36,41.31,41.31,18632.0,29.1694,29.1694,29.1341,29.1341,18632.0
2015-07-17 15:00:00,41.3,41.34,41.3,41.32,17707.0,29.1271,29.1553,29.1271,29.1412,17707.0
2015-07-17 15:05:00,41.32,41.34,41.31,41.33,17934.0,29.1412,29.1553,29.1341,29.1482,17934.0
2015-07-17 15:10:00,41.33,41.37,41.31,41.36,52904.0,29.1482,29.1764,29.1341,29.1694,52904.0
2015-07-17 15:15:00,41.37,41.39,41.36,41.39,18891.0,29.1764,29.1905,29.1694,29.1905,18891.0
2015-07-17 15:20:00,41.39,41.4,41.38,41.4,12294.0,29.1905,29.1976,29.1835,29.1976,12294.0
2015-07-17 15:25:00,41.41,41.44,41.39,41.42,21814.0,29.2046,29.2258,29.1905,29.2117,21814.0
2015-07-17 15:30:00,41.42,41.42,41.38,41.4,26760.0,29.2117,29.2117,29.1835,29.1976,26760.0
2015-07-17 15:35:00,41.39,41.42,41.37,41.41,22099.0,29.1905,29.2117,29.1764,29.2046,22099.0
2015-07-17 15:40:00,41.41,41.44,41.4,41.42,37794.0,29.2046,29.2258,29.1976,29.2117,37794.0
2015-07-17 15:45:00,41.42,41.45,41.42,41.44,48476.0,29.2117,29.2329,29.2117,29.2258,48476.0
2015-07-17 15:50:00,41.43,41.44,41.41,41.42,65098.0,29.2187,29.2258,29.2046,29.2117,65098.0
2015-07-17 15:55:00,41.42,41.42,41.39,41.41,149675.0,29.2117,29.2117,29.1905,29.2046,149675.0
2015-07-20 09:30:00,41.38,41.47,41.21,41.27,30380.0,29.1835,29.247,29.0636,29.1059,30380.0
2015-07-20 09:35:00,41.26,41.34,41.17,41.24,13491.0,29.0989,29.1553,29.0354,29.0848,13491.0
2015-07-20 09:40:00,41.22,41.24,41.09,41.15,23376.0,29.0706,29.0848,28.979,29.0213,23376.0
2015-07-20 09:45:00,41.15,41.17,41.1,41.15,11800.0,29.0213,29.0354,28.986,29.0213,11800.0
2015-07-20 09:50:00,41.16,41.21,41.13,41.18,12794.0,29.0283,29.0636,29.0072,29.0424,12794.0
2015-07-20 09:55:00,41.17,41.17,41.09,41.16,21896.0,29.0354,29.0354,28.979,29.0283,21896.0
2015-07-20 10:00:00,41.16,41.21,41.15,41.19,18390.0,29.0283,29.0636,29.0213,29.0495,18390.0
2015-07-20 10:05:00,41.19,41.3,41.19,41.29,11003.0,29.0495,29.1271,29.0495,29.12,11003.0
2015-07-20 10:10:00,41.29,41.32,41.26,41.27,15097.0,29.12,29.1412,29.0989,29.1059,15097.0
2015-07-20 10:15:00,41.28,41.3,41.25,41.25,18695.0,29.113,29.1271,29.0918,29.0918,18695.0
2015-07-20 10:20:00,41.25,41.28,41.24,41.26,15032.0,29.0918,29.113,29.0848,29.0989,15032.0
2015-07-20 10:25:00,41.25,41.31,41.24,41.25,12442.0,29.0918,29.1341,29.0848,29.0918,12442.0
2015-07-20 10:30:00,41.25,41.26,41.18,41.19,70492.0,29.0918,29.0989,29.0424,29.0495,70492.0
2015-07-20 10:35:00,41.2,41.21,41.13,41.13,11675.0,29.0565,29.0636,29.0072,29.0072,11675.0
2015-07-20 10:40:00,41.14,41.17,41.12,41.12,13555.0,29.0142,29.0354,29.0001,29.0001,13555.0
2015-07-20 10:45:00,41.13,41.16,41.12,41.14,12803.0,29.0072,29.0283,29.0001,29.0142,12803.0
2015-07-20 10:50:00,41.15,41.17,41.12,41.15,13337.0,29.0213,29.0354,29.0001,29.0213,13337.0
2015-07-20 10:55:00,41.16,41.17,41.13,41.14,13236.0,29.0283,29.0354,29.0072,29.0142,13236.0
2015-07-20 11:00:00,41.14,41.15,41.1,41.11,11322.0,29.0142,29.0213,28.986,28.9931,11322.0
2015-07-20 11:05:00,41.12,41.18,41.12,41.18,11871.0,29.0001,29.0424,29.0001,29.0424,11871.0
2015-07-20 11:10:00,41.18,41.23,41.18,41.21,21085.0,29.0424,29.0777,29.0424,29.0636,21085.0
2015-07-20 11:15:00,41.2,41.28,41.2,41.27,17147.0,29.0565,29.113,29.0565,29.1059,17147.0
2015-07-20 11:20:00,41.29,41.3,41.24,41.25,19317.0,29.12,29.1271,29.0848,29.0918,19317.0
2015-07-20 11:25:00,41.26,41.31,41.26,41.28,133338.0,29.0989,29.1341,29.0989,29.113,133338.0
2015-07-20 11:30:00,41.29,41.29,41.26,41.28,11371.0,29.12,29.12,29.0989,29.113,11371.0
2015-07-20 11:35:00,41.29,41.3,41.27,41.3,19505.0,29.12,29.1271,29.1059,29.1271,19505.0
2015-07-20 11:40:00,41.3,41.35,41.3,41.33,20049.0,29.1271,29.1623,29.1271,29.1482,20049.0
2015-07-20 11:45:00,41.34,41.35,41.33,41.35,30189.0,29.1553,29.1623,29.1482,29.1623,30189.0
2015-07-20 11:50:00,41.35,41.35,41.28,41.3,20819.0,29.1623,29.1623,29.113,29.1271,20819.0
2015-07-20 11:55:00,41.3,41.33,41.28,41.29,16139.0,29.1271,29.1482,29.113,29.12,16139.0
2015-07-20 12:00:00,41.3,41.3,41.27,41.3,12731.0,29.1271,29.1271,29.1059,29.1271,12731.0
2015-07-20 12:05:00,41.3,41.32,41.29,41.32,14804.0,29.1271,29.1412,29.12,29.1412,14804.0
2015-07-20 12:10:00,41.29,41.33,41.28,41.33,9993.0,29.12,29.1482,29.113,29.1482,9993.0
2015-07-20 12:15:00,41.34,41.36,41.31,41.35,32122.0,29.1553,29.1694,29.1341,29.1623,32122.0
2015-07-20 12:20:00,41.35,41.36,41.32,41.34,17338.0,29.1623,29.1694,29.1412,29.1553,17338.0
2015-07-20 12:25:00,41.33,41.38,41.32,41.37,9625.0,29.1482,29.1835,29.1412,29.1764,9625.0
2015-07-20 12:30:00,41.38,41.39,41.28,41.29,28184.0,29.1835,29.1905,29.113,29.12,28184.0
2015-07-20 12:35:00,41.29,41.35,41.27,41.34,15988.0,29.12,29.1623,29.1059,29.1553,15988.0
2015-07-20 12:40:00,41.33,41.35,41.32,41.35,13741.0,29.1482,29.1623,29.1412,29.1623,13741.0
2015-07-20 12:45:00,41.35,41.36,41.3,41.32,11672.0,29.1623,29.1694,29.1271,29.1412,11672.0
2015-07-20 12:50:00,41.33,41.34,41.31,41.33,5700.0,29.1482,29.1553,29.1341,29.1482,5700.0
2015-07-20 12:55:00,41.33,41.34,41.31,41.33,11080.0,29.1482,29.1553,29.1341,29.1482,11080.0
2015-07-20 13:00:00,41.34,41.35,41.32,41.33,31612.0,29.1553,29.1623,29.1412,29.1482,31612.0
2015-07-20 13:05:00,41.34,41.35,41.28,41.31,20393.0,29.1553,29.1623,29.113,29.1341,20393.0
2015-07-20 13:10:00,41.3,41.32,41.27,41.29,61859.0,29.1271,29.1412,29.1059,29.12,61859.0
2015-07-20 13:15:00,41.3,41.39,41.3,41.38,31304.0,29.1271,29.1905,29.1271,29.1835,31304.0
2015-07-20 13:20:00,41.38,41.39,41.35,41.39,17734.0,29.1835,29.1905,29.1623,29.1905,17734.0
2015-07-20 13:25:00,41.39,41.42,41.39,41.4,22400.0,29.1905,29.2117,29.1905,29.1976,22400.0
2015-07-20 13:30:00,41.4,41.41,41.39,41.41,49774.0,29.1976,29.2046,29.1905,29.2046,49774.0
2015-07-20 13:35:00,41.42,41.42,41.36,41.37,23096.0,29.2117,29.2117,29.1694,29.1764,23096.0
2015-07-20 13:40:00,41.37,41.41,41.36,41.41,10627.0,29.1764,29.2046,29.1694,29.2046,10627.0
2015-07-20 13:45:00,41.4,41.4,41.31,41.31,19204.0,29.1976,29.1976,29.1341,29.1341,19204.0
2015-07-20 13:50:00,41.32,41.36,41.31,41.32,39213.0,29.1412,29.1694,29.1341,29.1412,39213.0
2015-07-20 13:55:00,41.32,41.33,41.27,41.27,9372.0,29.1412,29.1482,29.1059,29.1059,9372.0
2015-07-20 14:00:00,41.27,41.32,41.27,41.32,8205.0,29.1059,29.1412,29.1059,29.1412,8205.0
2015-07-20 14:05:00,41.32,41.32,41.27,41.27,9796.0,29.1412,29.1412,29.1059,29.1059,9796.0
2015-07-20 14:10:00,41.27,41.35,41.26,41.3,15898.0,29.1059,29.1623,29.0989,29.1271,15898.0
2015-07-20 14:15:00,41.3,41.33,41.28,41.3,30297.0,29.1271,29.1482,29.113,29.1271,30297.0
2015-07-20 14:20:00,41.3,41.35,41.29,41.29,22203.0,29.1271,29.1623,29.12,29.12,22203.0
2015-07-20 14:25:00,41.29,41.33,41.29,41.3,14786.0,29.12,29.1482,29.12,29.1271,14786.0
2015-07-20 14:30:00,41.31,41.32,41.28,41.31,26479.0,29.1341,29.1412,29.113,29.1341,26479.0
2015-07-20 14:35:00,41.31,41.33,41.31,41.32,20294.0,29.1341,29.1482,29.1341,29.1412,20294.0
2015-07-20 14:40:00,41.33,41.35,41.32,41.34,87114.0,29.1482,29.1623,29.1412,29.1553,87114.0
2015-07-20 14:45:00,41.35,41.4,41.35,41.38,22279.0,29.1623,29.1976,29.1623,29.1835,22279.0
2015-07-20 14:50:00,41.39,41.41,41.37,41.38,24689.0,29.1905,29.2046,29.1764,29.1835,24689.0
2015-07-20 14:55:00,41.38,41.4,41.36,41.4,13284.0,29.1835,29.1976,29.1694,29.1976,13284.0
2015-07-20 15:00:00,41.4,41.4,41.38,41.39,29870.0,29.1976,29.1976,29.1835,29.1905,29870.0
2015-07-20 15:05:00,41.4,41.44,41.39,41.44,30754.0,29.1976,29.2258,29.1905,29.2258,30754.0
2015-07-20 15:10:00,41.44,41.46,41.42,41.44,65582.0,29.2258,29.2399,29.2117,29.2258,65582.0
2015-07-20 15:15:00,41.44,41.45,41.38,41.39,37093.0,29.2258,29.2329,29.1835,29.1905,37093.0
2015-07-20 15:20:00,41.38,41.39,41.34,41.37,26685.0,29.1835,29.1905,29.1553,29.1764,26685.0
2015-07-20 15:25:00,41.38,41.4,41.35,41.39,36654.0,29.1835,29.1976,29.1623,29.1905,36654.0
2015-07-20 15:30:00,41.39,41.41,41.37,41.39,30256.0,29.1905,29.2046,29.1764,29.1905,30256.0
2015-07-20 15:35:00,41.39,41.41,41.36,41.37,32872.0,29.1905,29.2046,29.1694,29.1764,32872.0
2015-07-20 15:40:00,41.38,41.41,41.37,41.38,47330.0,29.1835,29.2046,29.1764,29.1835,47330.0
2015-07-20 15:45:00,41.39,41.4,41.37,41.38,55901.0,29.1905,29.1976,29.1764,29.1835,55901.0
2015-07-20 15:50:00,41.38,41.39,41.37,41.37,64159.0,29.1835,29.1905,29.1764,29.1764,64159.0
2015-07-20 15:55:00,41.38,41.39,41.34,41.34,296818.0,29.1835,29.1905,29.1553,29.1553,296818.0
2015-07-21 09:30:00,41.23,41.32,41.18,41.25,50640.0,29.0777,29.1412,29.0424,29.0918,50640.0
2015-07-21 09:35:00,41.24,41.24,41.12,41.12,30578.0,29.0848,29.0848,29.0001,29.0001,30578.0
2015-07-21 09:40:00,41.14,41.16,41.08,41.14,16723.0,29.0142,29.0283,28.9719,29.0142,16723.0
2015-07-21 09:45:00,41.15,41.15,41.06,41.07,21256.0,29.0213,29.0213,28.9578,28.9649,21256.0
2015-07-21 09:50:00,41.07,41.09,41.03,41.03,15675.0,28.9649,28.979,28.9366,28.9366,15675.0
2015-07-21 09:55:00,41.03,41.06,41.0,41.02,15773.0,28.9366,28.9578,28.9155,28.9296,15773.0
2015-07-21 10:00:00,41.03,41.03,40.86,40.87,24502.0,28.9366,28.9366,28.8168,28.8238,24502.0
2015-07-21 10:05:00,40.86,40.88,40.84,40.86,14731.0,28.8168,28.8309,28.8026,28.8168,14731.0
2015-07-21 10:10:00,40.85,40.86,40.78,40.79,21114.0,28.8097,28.8168,28.7603,28.7674,21114.0
2015-07-21 10:15:00,40.78,40.81,40.75,40.78,28279.0,28.7603,28.7815,28.7392,28.7603,28279.0
2015-07-21 10:20:00,40.78,40.88,40.77,40.83,15150.0,28.7603,28.8309,28.7533,28.7956,15150.0
2015-07-21 10:25:00,40.83,40.84,40.78,40.84,19505.0,28.7956,28.8026,28.7603,28.8026,19505.0
2015-07-21 10:30:00,40.84,40.89,40.83,40.86,18758.0,28.8026,28.8379,28.7956,28.8168,18758.0
2015-07-21 10:35:00,40.86,40.86,40.78,40.78,18313.0,28.8168,28.8168,28.7603,28.7603,18313.0
2015-07-21 10:40:00,40.78,40.81,40.75,40.81,14764.0,28.7603,28.7815,28.7392,28.7815,14764.0
2015-07-21 10:45:00,40.81,40.85,40.8,40.84,18360.0,28.7815,28.8097,28.7744,28.8026,18360.0
2015-07-21 10:50:00,40.84,40.87,40.84,40.86,14286.0,28.8026,28.8238,28.8026,28.8168,14286.0
2015-07-21 10:55:00,40.86,40.88,40.85,40.86,16057.0,28.8168,28.8309,28.8097,28.8168,16057.0
2015-07-21 11:00:00,40.86,40.9,40.82,40.82,18292.0,28.8168,28.845,28.7885,28.7885,18292.0
2015-07-21 11:05:00,40.83,40.85,40.79,40.79,12576.0,28.7956,28.8097,28.7674,28.7674,12576.0
2015-07-21 11:10:00,40.79,40.8,40.77,40.79,20995.0,28.7674,28.7744,28.7533,28.7674,20995.0
2015-07-21 11:15:00,40.79,40.81,40.75,40.81,21933.0,28.7674,28.7815,28.7392,28.7815,21933.0
2015-07-21 11:20:00,40.8,40.85,40.8,40.85,11647.0,28.7744,28.8097,28.7744,28.8097,11647.0
2015-07-21 11:25:00,40.85,40.85,40.81,40.82,15703.0,28.8097,28.8097,28.7815,28.7885,15703.0
2015-07-21 11:30:00,40.82,40.83,40.79,40.8,18287.0,28.7885,28.7956,28.7674,28.7744,18287.0
2015-07-21 11:35:00,40.81,40.81,40.76,40.76,16850.0,28.7815,28.7815,28.7462,28.7462,16850.0
2015-07-21 11:40:00,40.76,40.78,40.75,40.77,16664.0,28.7462,28.7603,28.7392,28.7533,16664.0
2015-07-21 11:45:00,40.77,40.83,40.77,40.82,15625.0,28.7533,28.7956,28.7533,28.7885,15625.0
2015-07-21 11:50:00,40.82,40.82,40.75,40.77,33075.0,28.7885,28.7885,28.7392,28.7533,33075.0
2015-07-21 11:55:00,40.78,40.8,40.77,40.77,18966.0,28.7603,28.7744,28.7533,28.7533,18966.0
2015-07-21 12:00:00,40.78,40.78,40.73,40.73,29862.0,28.7603,28.7603,28.7251,28.7251,29862.0
2015-07-21 12:05:00,40.73,40.75,40.67,40.68,28510.0,28.7251,28.7392,28.6828,28.6898,28510.0
2015-07-21 12:10:00,40.67,40.68,40.62,40.62,15070.0,28.6828,28.6898,28.6475,28.6475,15070.0
2015-07-21 12:15:00,40.62,40.66,40.61,40.66,18577.0,28.6475,28.6757,28.6404,28.6757,18577.0
2015-07-21 12:20:00,40.65,40.68,40.63,40.67,10906.0,28.6686,28.6898,28.6545,28.6828,10906.0
2015-07-21 12:25:00,40.67,40.68,40.63,40.64,12747.0,28.6828,28.6898,28.6545,28.6616,12747.0
2015-07-21 12:30:00,40.64,40.65,40.57,40.58,32816.0,28.6616,28.6686,28.6122,28.6193,32816.0
2015-07-21 12:35:00,40.57,40.58,40.51,40.53,25162.0,28.6122,28.6193,28.5699,28.584,25162.0
2015-07-21 12:40:00,40.54,40.55,40.52,40.52,10734.0,28.5911,28.5981,28.577,28.577,10734.0
2015-07-21 12:45:00,40.52,40.55,40.49,40.52,20502.0,28.577,28.5981,28.5558,28.577,20502.0
2015-07-21 12:50:00,40.53,40.55,40.48,40.48,16685.0,28.584,28.5981,28.5488,28.5488,16685.0
2015-07-21 12:55:00,40.49,40.51,40.47,40.5,13032.0,28.5558,28.5699,28.5417,28.5629,13032.0
2015-07-21 13:00:00,40.5,40.51,40.47,40.47,13431.0,28.5629,28.5699,28.5417,28.5417,13431.0
2015-07-21 13:05:00,40.48,40.48,40.44,40.47,26504.0,28.5488,28.5488,28.5205,28.5417,26504.0
2015-07-21 13:10:00,40.48,40.49,40.45,40.45,21168.0,28.5488,28.5558,28.5276,28.5276,21168.0
2015-07-21 13:15:00,40.46,40.47,40.44,40.45,13449.0,28.5347,28.5417,28.5205,28.5276,13449.0
2015-07-21 13:20:00,40.45,40.47,40.43,40.44,13195.0,28.5276,28.5417,28.5135,28.5205,13195.0
2015-07-21 13:25:00,40.44,40.44,40.39,40.39,19651.0,28.5205,28.5205,28.4853,28.4853,19651.0
2015-07-21 13:30:00,40.39,40.41,40.34,40.36,36123.0,28.4853,28.4994,28.45,28.4641,36123.0
2015-07-21 13:35:00,40.36,40.37,40.3,40.34,46763.0,28.4641,28.4712,28.4218,28.45,46763.0
2015-07-21 13:40:00,40.35,40.44,40.35,40.4,21992.0,28.4571,28.5205,28.4571,28.4923,21992.0
2015-07-21 13:45:00,40.41,40.42,40.39,40.4,20043.0,28.4994,28.5064,28.4853,28.4923,20043.0
2015-07-21 13:50:00,40.4,40.41,40.38,40.39,12639.0,28.4923,28.4994,28.4782,28.4853,12639.0
2015-07-21 13:55:00,40.39,40.41,40.38,40.4,49655.0,28.4853,28.4994,28.4782,28.4923,49655.0
2015-07-21 14:00:00,40.4,40.41,40.36,40.36,13128.0,28.4923,28.4994,28.4641,28.4641,13128.0
2015-07-21 14:05:00,40.36,40.37,40.34,40.36,17892.0,28.4641,28.4712,28.45,28.4641,17892.0
2015-07-21 14:10:00,40.36,40.4,40.35,40.4,12814.0,28.4641,28.4923,28.4571,28.4923,12814.0
2015-07-21 14:15:00,40.4,40.42,40.37,40.39,28406.0,28.4923,28.5064,28.4712,28.4853,28406.0
2015-07-21 14:20:00,40.39,40.39,40.35,40.39,26446.0,28.4853,28.4853,28.4571,28.4853,26446.0
2015-07-21 14:25:00,40.4,40.41,40.39,40.4,30226.0,28.4923,28.4994,28.4853,28.4923,30226.0
2015-07-21 14:30:00,40.4,40.43,40.39,40.41,18677.0,28.4923,28.5135,28.4853,28.4994,18677.0
2015-07-21 14:35:00,40.41,40.45,40.4,40.44,19730.0,28.4994,28.5276,28.4923,28.5205,19730.0
2015-07-21 14:40:00,40.44,40.45,40.39,40.39,19498.0,28.5205,28.5276,28.4853,28.4853,19498.0
2015-07-21 14:45:00,40.39,40.39,40.33,40.34,16807.0,28.4853,28.4853,28.443,28.45,16807.0
2015-07-21 14:50:00,40.33,40.34,40.29,40.32,29722.0,28.443,28.45,28.4148,28.4359,29722.0
2015-07-21 14:55:00,40.32,40.34,40.31,40.33,19525.0,28.4359,28.45,28.4289,28.443,19525.0
2015-07-21 15:00:00,40.34,40.36,40.32,40.35,27205.0,28.45,28.4641,28.4359,28.4571,27205.0
2015-07-21 15:05:00,40.36,40.37,40.35,40.37,26591.0,28.4641,28.4712,28.4571,28.4712,26591.0
2015-07-21 15:10:00,40.37,40.39,40.35,40.35,42974.0,28.4712,28.4853,28.4571,28.4571,42974.0
2015-07-21 15:15:00,40.35,40.44,40.35,40.42,30391.0,28.4571,28.5205,28.4571,28.5064,30391.0
2015-07-21 15:20:00,40.41,40.44,40.4,40.44,21220.0,28.4994,28.5205,28.4923,28.5205,21220.0
2015-07-21 15:25:00,40.44,40.46,40.42,40.45,31304.0,28.5205,28.5347,28.5064,28.5276,31304.0
2015-07-21 15:30:00,40.45,40.47,40.44,40.45,36665.0,28.5276,28.5417,28.5205,28.5276,36665.0
2015-07-21 15:35:00,40.45,40.49,40.44,40.49,27539.0,28.5276,28.5558,28.5205,28.5558,27539.0
2015-07-21 15:40:00,40.48,40.49,40.44,40.48,77514.0,28.5488,28.5558,28.5205,28.5488,77514.0
2015-07-21 15:45:00,40.48,40.49,40.47,40.49,114397.0,28.5488,28.5558,28.5417,28.5558,114397.0
2015-07-21 15:50:00,40.49,40.51,40.48,40.51,95319.0,28.5558,28.5699,28.5488,28.5699,95319.0
2015-07-21 15:55:00,40.5,40.51,40.46,40.48,352418.0,28.5629,28.5699,28.5347,28.5488,352418.0
2015-07-22 09:30:00,40.59,40.91,40.52,40.71,72726.0,28.6263,28.852,28.577,28.711,72726.0
2015-07-22 09:35:00,40.75,40.76,40.51,40.52,23605.0,28.7392,28.7462,28.5699,28.577,23605.0
2015-07-22 09:40:00,40.52,40.59,40.5,40.56,31575.0,28.577,28.6263,28.5629,28.6052,31575.0
2015-07-22 09:45:00,40.58,40.66,40.55,40.63,70625.0,28.6193,28.6757,28.5981,28.6545,70625.0
2015-07-22 09:50:00,40.62,40.72,40.62,40.66,51933.0,28.6475,28.718,28.6475,28.6757,51933.0
2015-07-22 09:55:00,40.66,40.66,40.54,40.55,45131.0,28.6757,28.6757,28.5911,28.5981,45131.0
2015-07-22 10:00:00,40.59,40.68,40.57,40.64,56159.0,28.6263,28.6898,28.6122,28.6616,56159.0
2015-07-22 10:05:00,40.64,40.67,40.62,40.64,90369.0,28.6616,28.6828,28.6475,28.6616,90369.0
2015-07-22 10:10:00,40.64,40.66,40.62,40.65,50253.0,28.6616,28.6757,28.6475,28.6686,50253.0
2015-07-22 10:15:00,40.66,40.78,40.65,40.76,41268.0,28.6757,28.7603,28.6686,28.7462,41268.0
2015-07-22 10:20:00,40.77,40.89,40.76,40.88,29404.0,28.7533,28.8379,28.7462,28.8309,29404.0
2015-07-22 10:25:00,40.89,40.9,40.83,40.88,37235.0,28.8379,28.845,28.7956,28.8309,37235.0
2015-07-22 10:30:00,40.88,40.89,40.82,40.88,27692.0,28.8309,28.8379,28.7885,28.8309,27692.0
2015-07-22 10:35:00,40.88,40.9,40.83,40.88,41942.0,28.8309,28.845,28.7956,28.8309,41942.0
2015-07-22 10:40:00,40.87,40.91,40.86,40.9,28024.0,28.8238,28.852,28.8168,28.845,28024.0
2015-07-22 10:45:00,40.91,40.95,40.87,40.94,51119.0,28.852,28.8802,28.8238,28.8732,51119.0
2015-07-22 10:50:00,40.94,40.96,40.91,40.92,23603.0,28.8732,28.8873,28.852,28.8591,23603.0
2015-07-22 10:55:00,40.92,40.95,40.88,40.95,24782.0,28.8591,28.8802,28.8309,28.8802,24782.0
2015-07-22 11:00:00,40.94,40.95,40.9,40.9,43637.0,28.8732,28.8802,28.845,28.845,43637.0
2015-07-22 11:05:00,40.89,40.89,40.81,40.83,21788.0,28.8379,28.8379,28.7815,28.7956,21788.0
2015-07-22 11:10:00,40.83,40.95,40.83,40.91,27750.0,28.7956,28.8802,28.7956,28.852,27750.0
2015-07-22 11:15:00,40.91,40.97,40.89,40.92,19406.0,28.852,28.8943,28.8379,28.8591,19406.0
2015-07-22 11:20:00,40.92,40.92,40.87,40.91,20434.0,28.8591,28.8591,28.8238,28.852,20434.0
2015-07-22 11:25:00,40.91,40.97,40.91,40.96,14216.0,28.852,28.8943,28.852,28.8873,14216.0
2015-07-22 11:30:00,40.97,40.99,40.93,40.95,31789.0,28.8943,28.9084,28.8661,28.8802,31789.0
2015-07-22 11:35:00,40.95,40.98,40.93,40.96,47166.0,28.8802,28.9014,28.8661,28.8873,47166.0
2015-07-22 11:40:00,40.96,40.99,40.94,40.95,32514.0,28.8873,28.9084,28.8732,28.8802,32514.0
2015-07-22 11:45:00,40.96,40.99,40.95,40.98,21226.0,28.8873,28.9084,28.8802,28.9014,21226.0
2015-07-22 11:50:00,40.97,41.01,40.94,40.96,47250.0,28.8943,28.9225,28.8732,28.8873,47250.0
2015-07-22 11:55:00,40.96,40.98,40.94,40.95,30680.0,28.8873,28.9014,28.8732,28.8802,30680.0
2015-07-22 12:00:00,40.95,40.98,40.94,40.94,30361.0,28.8802,28.9014,28.8732,28.8732,30361.0
2015-07-22 12:05:00,40.94,40.97,40.93,40.94,35241.0,28.8732,28.8943,28.8661,28.8732,35241.0
2015-07-22 12:10:00,40.94,40.96,40.91,40.93,35113.0,28.8732,28.8873,28.852,28.8661,35113.0
2015-07-22 12:15:00,40.93,40.97,40.91,40.96,22188.0,28.8661,28.8943,28.852,28.8873,22188.0
2015-07-22 12:20:00,40.97,40.98,40.92,40.96,24510.0,28.8943,28.9014,28.8591,28.8873,24510.0
2015-07-22 12:25:00,40.96,40.98,40.94,40.94,21027.0,28.8873,28.9014,28.8732,28.8732,21027.0
2015-07-22 12:30:00,40.95,40.95,40.93,40.94,25618.0,28.8802,28.8802,28.8661,28.8732,25618.0
2015-07-22 12:35:00,40.95,40.95,40.91,40.91,23340.0,28.8802,28.8802,28.852,28.852,23340.0
2015-07-22 12:40:00,40.92,40.97,40.91,40.92,36160.0,28.8591,28.8943,28.852,28.8591,36160.0
2015-07-22 12:45:00,40.92,40.92,40.82,40.86,40304.0,28.8591,28.8591,28.7885,28.8168,40304.0
2015-07-22 12:50:00,40.88,40.9,40.83,40.86,34750.0,28.8309,28.845,28.7956,28.8168,34750.0
2015-07-22 12:55:00,40.86,40.86,40.81,40.85,17995.0,28.8168,28.8168,28.7815,28.8097,17995.0
2015-07-22 13:00:00,40.85,40.86,40.82,40.85,24264.0,28.8097,28.8168,28.7885,28.8097,24264.0
2015-07-22 13:05:00,40.86,40.87,40.82,40.84,25417.0,28.8168,28.8238,28.7885,28.8026,25417.0
2015-07-22 13:10:00,40.85,40.85,40.82,40.84,15169.0,28.8097,28.8097,28.7885,28.8026,15169.0
2015-07-22 13:15:00,40.84,40.84,40.8,40.82,26568.0,28.8026,28.8026,28.7744,28.7885,26568.0
2015-07-22 13:20:00,40.82,40.84,40.82,40.83,14558.0,28.7885,28.8026,28.7885,28.7956,14558.0
2015-07-22 13:25:00,40.83,40.84,40.79,40.8,17900.0,28.7956,28.8026,28.7674,28.7744,17900.0
2015-07-22 13:30:00,40.8,40.82,40.76,40.8,29225.0,28.7744,28.7885,28.7462,28.7744,29225.0
2015-07-22 13:35:00,40.81,40.84,40.8,40.83,24595.0,28.7815,28.8026,28.7744,28.7956,24595.0
2015-07-22 13:40:00,40.82,40.85,40.78,40.83,31165.0,28.7885,28.8097,28.7603,28.7956,31165.0
2015-07-22 13:45:00,40.83,40.83,40.77,40.78,18535.0,28.7956,28.7956,28.7533,28.7603,18535.0
2015-07-22 13:50:00,40.77,40.77,40.73,40.74,16767.0,28.7533,28.7533,28.7251,28.7321,16767.0
2015-07-22 13:55:00,40.75,40.76,40.7,40.71,20754.0,28.7392,28.7462,28.7039,28.711,20754.0
2015-07-22 14:00:00,40.71,40.76,40.7,40.73,15740.0,28.711,28.7462,28.7039,28.7251,15740.0
2015-07-22 14:05:00,40.73,40.76,40.73,40.73,16378.0,28.7251,28.7462,28.7251,28.7251,16378.0
2015-07-22 14:10:00,40.73,40.74,40.71,40.73,26866.0,28.7251,28.7321,28.711,28.7251,26866.0
2015-07-22 14:15:00,40.74,40.76,40.73,40.75,31063.0,28.7321,28.7462,28.7251,28.7392,31063.0
2015-07-22 14:20:00,40.75,40.75,40.7,40.74,26718.0,28.7392,28.7392,28.7039,28.7321,26718.0
2015-07-22 14:25:00,40.75,40.77,40.72,40.76,25155.0,28.7392,28.7533,28.718,28.7462,25155.0
2015-07-22 14:30:00,40.77,40.81,40.77,40.79,21424.0,28.7533,28.7815,28.7533,28.7674,21424.0
2015-07-22 14:35:00,40.8,40.8,40.75,40.77,21813.0,28.7744,28.7744,28.7392,28.7533,21813.0
2015-07-22 14:40:00,40.78,40.79,40.75,40.76,30144.0,28.7603,28.7674,28.7392,28.7462,30144.0
2015-07-22 14:45:00,40.76,40.78,40.76,40.78,11809.0,28.7462,28.7603,28.7462,28.7603,11809.0
2015-07-22 14:50:00,40.78,40.81,40.76,40.79,33320.0,28.7603,28.7815,28.7462,28.7674,33320.0
2015-07-22 14:55:00,40.79,40.85,40.79,40.85,22710.0,28.7674,28.8097,28.7674,28.8097,22710.0
2015-07-22 15:00:00,40.85,40.87,40.79,40.8,31542.0,28.8097,28.8238,28.7674,28.7744,31542.0
2015-07-22 15:05:00,40.79,40.82,40.79,40.82,29048.0,28.7674,28.7885,28.7674,28.7885,29048.0
2015-07-22 15:10:00,40.82,40.83,40.78,40.8,49701.0,28.7885,28.7956,28.7603,28.7744,49701.0
2015-07-22 15:15:00,40.8,40.82,40.78,40.82,24499.0,28.7744,28.7885,28.7603,28.7885,24499.0
2015-07-22 15:20:00,40.82,40.82,40.76,40.77,47971.0,28.7885,28.7885,28.7462,28.7533,47971.0
2015-07-22 15:25:00,40.78,40.8,40.76,40.79,47018.0,28.7603,28.7744,28.7462,28.7674,47018.0
2015-07-22 15:30:00,40.79,40.79,40.74,40.79,28888.0,28.7674,28.7674,28.7321,28.7674,28888.0
2015-07-22 15:35:00,40.79,40.79,40.73,40.73,50032.0,28.7674,28.7674,28.7251,28.7251,50032.0
2015-07-22 15:40:00,40.73,40.74,40.69,40.69,76916.0,28.7251,28.7321,28.6969,28.6969,76916.0
2015-07-22 15:45:00,40.69,40.72,40.67,40.72,61785.0,28.6969,28.718,28.6828,28.718,61785.0
2015-07-22 15:50:00,40.72,40.75,40.71,40.74,98543.0,28.718,28.7392,28.711,28.7321,98543.0
2015-07-22 15:55:00,40.74,40.77,40.71,40.75,228941.0,28.7321,28.7533,28.711,28.7392,228941.0
2015-07-23 09:30:00,40.73,40.73,40.19,40.19,65066.0,28.7251,28.7251,28.3442,28.3442,65066.0
2015-07-23 09:35:00,40.2,40.24,39.96,40.03,36168.0,28.3513,28.3795,28.182,28.2314,36168.0
2015-07-23 09:40:00,40.01,40.14,39.98,40.0,35024.0,28.2173,28.309,28.1961,28.2102,35024.0
2015-07-23 09:45:00,39.98,40.04,39.91,39.91,33621.0,28.1961,28.2384,28.1468,28.1468,33621.0
2015-07-23 09:50:00,39.92,39.96,39.84,39.89,31910.0,28.1538,28.182,28.0974,28.1327,31910.0
2015-07-23 09:55:00,39.88,39.91,39.81,39.88,13667.0,28.1256,28.1468,28.0762,28.1256,13667.0
2015-07-23 10:00:00,39.88,39.88,39.78,39.84,30680.0,28.1256,28.1256,28.0551,28.0974,30680.0
2015-07-23 10:05:00,39.85,39.85,39.76,39.85,25855.0,28.1044,28.1044,28.041,28.1044,25855.0
2015-07-23 10:10:00,39.85,39.85,39.76,39.79,23047.0,28.1044,28.1044,28.041,28.0621,23047.0
2015-07-23 10:15:00,39.79,39.82,39.75,39.78,37136.0,28.0621,28.0833,28.0339,28.0551,37136.0
2015-07-23 10:20:00,39.77,39.78,39.72,39.75,21688.0,28.048,28.0551,28.0128,28.0339,21688.0
2015-07-23 10:25:00,39.74,39.78,39.7,39.78,49671.0,28.0269,28.0551,27.9987,28.0551,49671.0
2015-07-23 10:30:00,39.78,39.84,39.77,39.81,47115.0,28.0551,28.0974,28.048,28.0762,47115.0
2015-07-23 10:35:00,39.82,39.85,39.73,39.75,54309.0,28.0833,28.1044,28.0198,28.0339,54309.0
2015-07-23 10:40:00,39.75,39.81,39.75,39.79,29005.0,28.0339,28.0762,28.0339,28.0621,29005.0
2015-07-23 10:45:00,39.79,39.82,39.75,39.79,39341.0,28.0621,28.0833,28.0339,28.0621,39341.0
2015-07-23 10:50:00,39.8,39.82,39.73,39.77,26600.0,28.0692,28.0833,28.0198,28.048,26600.0
2015-07-23 10:55:00,39.77,39.79,39.72,39.76,16432.0,28.048,28.0621,28.0128,28.041,16432.0
2015-07-23 11:00:00,39.75,39.81,39.74,39.76,31476.0,28.0339,28.0762,28.0269,28.041,31476.0
2015-07-23 11:05:00,39.76,39.79,39.73,39.79,26825.0,28.041,28.0621,28.0198,28.0621,26825.0
2015-07-23 11:10:00,39.78,39.81,39.76,39.78,16241.0,28.0551,28.0762,28.041,28.0551,16241.0
2015-07-23 11:15:00,39.77,39.8,39.75,39.8,30531.0,28.048,28.0692,28.0339,28.0692,30531.0
2015-07-23 11:20:00,39.81,39.81,39.75,39.77,21116.0,28.0762,28.0762,28.0339,28.048,21116.0
2015-07-23 11:25:00,39.76,39.8,39.75,39.77,28939.0,28.041,28.0692,28.0339,28.048,28939.0
2015-07-23 11:30:00,39.78,39.81,39.75,39.75,20575.0,28.0551,28.0762,28.0339,28.0339,20575.0
2015-07-23 11:35:00,39.76,39.76,39.65,39.66,37329.0,28.041,28.041,27.9634,27.9704,37329.0
2015-07-23 11:40:00,39.66,39.67,39.6,39.6,41967.0,27.9704,27.9775,27.9281,27.9281,41967.0
2015-07-23 11:45:00,39.6,39.63,39.57,39.61,71502.0,27.9281,27.9493,27.907,27.9352,71502.0
2015-07-23 11:50:00,39.61,39.66,39.61,39.64,18373.0,27.9352,27.9704,27.9352,27.9563,18373.0
2015-07-23 11:55:00,39.65,39.68,39.62,39.63,16311.0,27.9634,27.9846,27.9422,27.9493,16311.0
2015-07-23 12:00:00,39.63,39.65,39.6,39.61,22618.0,27.9493,27.9634,27.9281,27.9352,22618.0
2015-07-23 12:05:00,39.6,39.62,39.56,39.57,31974.0,27.9281,27.9422,27.8999,27.907,31974.0
2015-07-23 12:10:00,39.57,39.58,39.52,39.53,37591.0,27.907,27.914,27.8717,27.8788,37591.0
2015-07-23 12:15:00,39.53,39.55,39.51,39.54,18811.0,27.8788,27.8929,27.8647,27.8858,18811.0
2015-07-23 12:20:00,39.55,39.58,39.54,39.57,15584.0,27.8929,27.914,27.8858,27.907,15584.0
2015-07-23 12:25:00,39.57,39.59,39.54,39.56,12884.0,27.907,27.9211,27.8858,27.8999,12884.0
2015-07-23 12:30:00,39.55,39.63,39.54,39.62,21036.0,27.8929,27.9493,27.8858,27.9422,21036.0
2015-07-23 12:35:00,39.63,39.63,39.59,39.61,14092.0,27.9493,27.9493,27.9211,27.9352,14092.0
2015-07-23 12:40:00,39.61,39.63,39.58,39.62,20900.0,27.9352,27.9493,27.914,27.9422,20900.0
2015-07-23 12:45:00,39.63,39.63,39.58,39.59,17575.0,27.9493,27.9493,27.914,27.9211,17575.0
2015-07-23 12:50:00,39.59,39.6,39.52,39.52,30711.0,27.9211,27.9281,27.8717,27.8717,30711.0
2015-07-23 12:55:00,39.52,39.55,39.5,39.51,20791.0,27.8717,27.8929,27.8576,27.8647,20791.0
2015-07-23 13:00:00,39.52,39.55,39.5,39.55,23471.0,27.8717,27.8929,27.8576,27.8929,23471.0
2015-07-23 13:05:00,39.54,39.56,39.53,39.56,30686.0,27.8858,27.8999,27.8788,27.8999,30686.0
2015-07-23 13:10:00,39.55,39.57,39.48,39.51,34215.0,27.8929,27.907,27.8435,27.8647,34215.0
2015-07-23 13:15:00,39.51,39.54,39.5,39.51,22424.0,27.8647,27.8858,27.8576,27.8647,22424.0
2015-07-23 13:20:00,39.51,39.51,39.46,39.47,18653.0,27.8647,27.8647,27.8294,27.8364,18653.0
2015-07-23 13:25:00,39.47,39.48,39.44,39.44,27033.0,27.8364,27.8435,27.8153,27.8153,27033.0
2015-07-23 13:30:00,39.44,39.46,39.41,39.44,43514.0,27.8153,27.8294,27.7941,27.8153,43514.0
2015-07-23 13:35:00,39.44,39.57,39.43,39.56,77465.0,27.8153,27.907,27.8082,27.8999,77465.0
2015-07-23 13:40:00,39.57,39.59,39.56,39.59,36026.0,27.907,27.9211,27.8999,27.9211,36026.0
2015-07-23 13:45:00,39.59,39.59,39.54,39.55,30758.0,27.9211,27.9211,27.8858,27.8929,30758.0
2015-07-23 13:50:00,39.56,39.65,39.56,39.64,52256.0,27.8999,27.9634,27.8999,27.9563,52256.0
2015-07-23 13:55:00,39.64,39.73,39.63,39.67,69121.0,27.9563,28.0198,27.9493,27.9775,69121.0
2015-07-23 14:00:00,39.68,39.7,39.62,39.63,22027.0,27.9846,27.9987,27.9422,27.9493,22027.0
2015-07-23 14:05:00,39.63,39.66,39.62,39.62,18053.0,27.9493,27.9704,27.9422,27.9422,18053.0
2015-07-23 14:10:00,39.61,39.61,39.56,39.58,25107.0,27.9352,27.9352,27.8999,27.914,25107.0
2015-07-23 14:15:00,39.57,39.61,39.57,39.59,29852.0,27.907,27.9352,27.907,27.9211,29852.0
2015-07-23 14:20:00,39.59,39.6,39.58,39.58,19244.0,27.9211,27.9281,27.914,27.914,19244.0
2015-07-23 14:25:00,39.58,39.6,39.57,39.58,30675.0,27.914,27.9281,27.907,27.914,30675.0
2015-07-23 14:30:00,39.57,39.58,39.56,39.57,20150.0,27.907,27.914,27.8999,27.907,20150.0
2015-07-23 14:35:00,39.57,39.59,39.56,39.59,34680.0,27.907,27.9211,27.8999,27.9211,34680.0
2015-07-23 14:40:00,39.59,39.6,39.56,39.56,22972.0,27.9211,27.9281,27.8999,27.8999,22972.0
2015-07-23 14:45:00,39.56,39.57,39.55,39.55,16540.0,27.8999,27.907,27.8929,27.8929,16540.0
2015-07-23 14:50:00,39.56,39.56,39.49,39.5,14860.0,27.8999,27.8999,27.8506,27.8576,14860.0
2015-07-23 14:55:00,39.5,39.54,39.49,39.52,28425.0,27.8576,27.8858,27.8506,27.8717,28425.0
2015-07-23 15:00:00,39.53,39.53,39.48,39.51,21156.0,27.8788,27.8788,27.8435,27.8647,21156.0
2015-07-23 15:05:00,39.51,39.59,39.5,39.58,36372.0,27.8647,27.9211,27.8576,27.914,36372.0
2015-07-23 15:10:00,39.58,39.58,39.53,39.56,22399.0,27.914,27.914,27.8788,27.8999,22399.0
2015-07-23 15:15:00,39.55,39.58,39.52,39.58,111641.0,27.8929,27.914,27.8717,27.914,111641.0
2015-07-23 15:20:00,39.57,39.59,39.55,39.59,64870.0,27.907,27.9211,27.8929,27.9211,64870.0
2015-07-23 15:25:00,39.59,39.62,39.59,39.61,42539.0,27.9211,27.9422,27.9211,27.9352,42539.0
2015-07-23 15:30:00,39.61,39.63,39.59,39.62,57305.0,27.9352,27.9493,27.9211,27.9422,57305.0
2015-07-23 15:35:00,39.62,39.68,39.62,39.67,55157.0,27.9422,27.9846,27.9422,27.9775,55157.0
2015-07-23 15:40:00,39.67,39.73,39.66,39.7,65349.0,27.9775,28.0198,27.9704,27.9987,65349.0
2015-07-23 15:45:00,39.71,39.79,39.68,39.77,107333.0,28.0057,28.0621,27.9846,28.048,107333.0
2015-07-23 15:50:00,39.76,39.77,39.72,39.74,86015.0,28.041,28.048,28.0128,28.0269,86015.0
2015-07-23 15:55:00,39.74,39.77,39.71,39.76,140789.0,28.0269,28.048,28.0057,28.041,140789.0
2015-07-24 09:30:00,39.8,39.93,39.65,39.9,36752.0,28.0692,28.1609,27.9634,28.1397,36752.0
2015-07-24 09:35:00,39.91,39.94,39.83,39.84,6691.0,28.1468,28.1679,28.0903,28.0974,6691.0
2015-07-24 09:40:00,39.82,39.82,39.73,39.76,9651.0,28.0833,28.0833,28.0198,28.041,9651.0
2015-07-24 09:45:00,39.76,39.76,39.66,39.68,11500.0,28.041,28.041,27.9704,27.9846,11500.0
2015-07-24 09:50:00,39.68,39.75,39.66,39.72,16043.0,27.9846,28.0339,27.9704,28.0128,16043.0
2015-07-24 09:55:00,39.73,39.76,39.69,39.76,17818.0,28.0198,28.041,27.9916,28.041,17818.0
2015-07-24 10:00:00,39.75,39.75,39.68,39.73,17653.0,28.0339,28.0339,27.9846,28.0198,17653.0
2015-07-24 10:05:00,39.72,39.76,39.7,39.72,20089.0,28.0128,28.041,27.9987,28.0128,20089.0
2015-07-24 10:10:00,39.72,39.77,39.69,39.76,39055.0,28.0128,28.048,27.9916,28.041,39055.0
2015-07-24 10:15:00,39.77,39.8,39.76,39.8,41803.0,28.048,28.0692,28.041,28.0692,41803.0
2015-07-24 10:20:00,39.8,39.81,39.76,39.81,21693.0,28.0692,28.0762,28.041,28.0762,21693.0
2015-07-24 10:25:00,39.81,39.85,39.79,39.82,18957.0,28.0762,28.1044,28.0621,28.0833,18957.0
2015-07-24 10:30:00,39.82,39.83,39.76,39.76,14065.0,28.0833,28.0903,28.041,28.041,14065.0
2015-07-24 10:35:00,39.76,39.78,39.76,39.77,7531.0,28.041,28.0551,28.041,28.048,7531.0
2015-07-24 10:40:00,39.77,39.81,39.77,39.78,15469.0,28.048,28.0762,28.048,28.0551,15469.0
2015-07-24 10:45:00,39.78,39.78,39.72,39.73,20249.0,28.0551,28.0551,28.0128,28.0198,20249.0
2015-07-24 10:50:00,39.74,39.77,39.72,39.77,11172.0,28.0269,28.048,28.0128,28.048,11172.0
2015-07-24 10:55:00,39.77,39.83,39.77,39.82,24209.0,28.048,28.0903,28.048,28.0833,24209.0
2015-07-24 11:00:00,39.82,39.82,39.78,39.78,13583.0,28.0833,28.0833,28.0551,28.0551,13583.0
2015-07-24 11:05:00,39.78,39.82,39.78,39.82,10417.0,28.0551,28.0833,28.0551,28.0833,10417.0
2015-07-24 11:10:00,39.82,39.83,39.77,39.8,18381.0,28.0833,28.0903,28.048,28.0692,18381.0
2015-07-24 11:15:00,39.8,39.9,39.8,39.9,21753.0,28.0692,28.1397,28.0692,28.1397,21753.0
2015-07-24 11:20:00,39.89,39.9,39.83,39.84,26836.0,28.1327,28.1397,28.0903,28.0974,26836.0
2015-07-24 11:25:00,39.84,39.85,39.79,39.85,10598.0,28.0974,28.1044,28.0621,28.1044,10598.0
2015-07-24 11:30:00,39.85,39.9,39.84,39.85,15901.0,28.1044,28.1397,28.0974,28.1044,15901.0
2015-07-24 11:35:00,39.85,39.91,39.85,39.86,19369.0,28.1044,28.1468,28.1044,28.1115,19369.0
2015-07-24 11:40:00,39.86,39.94,39.85,39.91,14220.0,28.1115,28.1679,28.1044,28.1468,14220.0
2015-07-24 11:45:00,39.92,39.93,39.88,39.9,15434.0,28.1538,28.1609,28.1256,28.1397,15434.0
2015-07-24 11:50:00,39.89,39.9,39.87,39.87,11043.0,28.1327,28.1397,28.1185,28.1185,11043.0
2015-07-24 11:55:00,39.86,39.87,39.83,39.85,11783.0,28.1115,28.1185,28.0903,28.1044,11783.0
2015-07-24 12:00:00,39.84,39.87,39.83,39.84,15816.0,28.0974,28.1185,28.0903,28.0974,15816.0
2015-07-24 12:05:00,39.84,39.88,39.84,39.87,13724.0,28.0974,28.1256,28.0974,28.1185,13724.0
2015-07-24 12:10:00,39.86,39.87,39.83,39.84,12920.0,28.1115,28.1185,28.0903,28.0974,12920.0
2015-07-24 12:15:00,39.85,39.88,39.84,39.87,16008.0,28.1044,28.1256,28.0974,28.1185,16008.0
2015-07-24 12:20:00,39.87,39.88,39.85,39.86,9123.0,28.1185,28.1256,28.1044,28.1115,9123.0
2015-07-24 12:25:00,39.86,39.87,39.84,39.87,16740.0,28.1115,28.1185,28.0974,28.1185,16740.0
2015-07-24 12:30:00,39.88,39.89,39.84,39.85,9607.0,28.1256,28.1327,28.0974,28.1044,9607.0
2015-07-24 12:35:00,39.85,39.87,39.85,39.86,7198.0,28.1044,28.1185,28.1044,28.1115,7198.0
2015-07-24 12:40:00,39.86,39.87,39.85,39.86,12404.0,28.1115,28.1185,28.1044,28.1115,12404.0
2015-07-24 12:45:00,39.86,39.87,39.83,39.85,14480.0,28.1115,28.1185,28.0903,28.1044,14480.0
2015-07-24 12:50:00,39.85,39.87,39.83,39.87,20289.0,28.1044,28.1185,28.0903,28.1185,20289.0
2015-07-24 12:55:00,39.87,39.88,39.84,39.85,11762.0,28.1185,28.1256,28.0974,28.1044,11762.0
2015-07-24 13:00:00,39.85,39.88,39.84,39.87,14963.0,28.1044,28.1256,28.0974,28.1185,14963.0
2015-07-24 13:05:00,39.88,39.9,39.86,39.86,16883.0,28.1256,28.1397,28.1115,28.1115,16883.0
2015-07-24 13:10:00,39.86,39.89,39.86,39.87,22168.0,28.1115,28.1327,28.1115,28.1185,22168.0
2015-07-24 13:15:00,39.87,39.9,39.87,39.89,10474.0,28.1185,28.1397,28.1185,28.1327,10474.0
2015-07-24 13:20:00,39.9,39.93,39.89,39.93,17449.0,28.1397,28.1609,28.1327,28.1609,17449.0
2015-07-24 13:25:00,39.93,39.94,39.89,39.93,90304.0,28.1609,28.1679,28.1327,28.1609,90304.0
2015-07-24 13:30:00,39.92,39.93,39.91,39.92,12387.0,28.1538,28.1609,28.1468,28.1538,12387.0
2015-07-24 13:35:00,39.92,39.93,39.9,39.91,17307.0,28.1538,28.1609,28.1397,28.1468,17307.0
2015-07-24 13:40:00,39.9,39.91,39.87,39.88,14233.0,28.1397,28.1468,28.1185,28.1256,14233.0
2015-07-24 13:45:00,39.89,39.89,39.83,39.85,26481.0,28.1327,28.1327,28.0903,28.1044,26481.0
2015-07-24 13:50:00,39.85,39.85,39.81,39.83,16128.0,28.1044,28.1044,28.0762,28.0903,16128.0
2015-07-24 13:55:00,39.84,39.85,39.81,39.82,36146.0,28.0974,28.1044,28.0762,28.0833,36146.0
2015-07-24 14:00:00,39.82,39.82,39.8,39.82,25495.0,28.0833,28.0833,28.0692,28.0833,25495.0
2015-07-24 14:05:00,39.81,39.82,39.79,39.8,8092.0,28.0762,28.0833,28.0621,28.0692,8092.0
2015-07-24 14:10:00,39.8,39.84,39.79,39.81,16644.0,28.0692,28.0974,28.0621,28.0762,16644.0
2015-07-24 14:15:00,39.81,39.81,39.78,39.8,13211.0,28.0762,28.0762,28.0551,28.0692,13211.0
2015-07-24 14:20:00,39.81,39.83,39.78,39.81,17750.0,28.0762,28.0903,28.0551,28.0762,17750.0
2015-07-24 14:25:00,39.81,39.85,39.81,39.84,10736.0,28.0762,28.1044,28.0762,28.0974,10736.0
2015-07-24 14:30:00,39.84,39.85,39.8,39.8,38296.0,28.0974,28.1044,28.0692,28.0692,38296.0
2015-07-24 14:35:00,39.79,39.81,39.77,39.78,22500.0,28.0621,28.0762,28.048,28.0551,22500.0
2015-07-24 14:40:00,39.77,39.78,39.75,39.77,15968.0,28.048,28.0551,28.0339,28.048,15968.0
2015-07-24 14:45:00,39.77,39.78,39.75,39.78,12565.0,28.048,28.0551,28.0339,28.0551,12565.0
2015-07-24 14:50:00,39.79,39.79,39.73,39.74,24599.0,28.0621,28.0621,28.0198,28.0269,24599.0
2015-07-24 14:55:00,39.75,39.77,39.73,39.75,21727.0,28.0339,28.048,28.0198,28.0339,21727.0
2015-07-24 15:00:00,39.76,39.79,39.75,39.78,36180.0,28.041,28.0621,28.0339,28.0551,36180.0
2015-07-24 15:05:00,39.79,39.81,39.76,39.79,26025.0,28.0621,28.0762,28.041,28.0621,26025.0
2015-07-24 15:10:00,39.79,39.82,39.77,39.79,28925.0,28.0621,28.0833,28.048,28.0621,28925.0
2015-07-24 15:15:00,39.78,39.83,39.78,39.83,28170.0,28.0551,28.0903,28.0551,28.0903,28170.0
2015-07-24 15:20:00,39.83,39.84,39.78,39.79,48840.0,28.0903,28.0974,28.0551,28.0621,48840.0
2015-07-24 15:25:00,39.79,39.85,39.78,39.78,54362.0,28.0621,28.1044,28.0551,28.0551,54362.0
2015-07-24 15:30:00,39.79,39.79,39.74,39.75,52031.0,28.0621,28.0621,28.0269,28.0339,52031.0
2015-07-24 15:35:00,39.76,39.76,39.71,39.73,42647.0,28.041,28.041,28.0057,28.0198,42647.0
2015-07-24 15:40:00,39.73,39.74,39.7,39.72,59501.0,28.0198,28.0269,27.9987,28.0128,59501.0
2015-07-24 15:45:00,39.71,39.72,39.69,39.7,66963.0,28.0057,28.0128,27.9916,27.9987,66963.0
2015-07-24 15:50:00,39.71,39.79,39.7,39.78,111132.0,28.0057,28.0621,27.9987,28.0551,111132.0
2015-07-24 15:55:00,39.78,39.8,39.74,39.79,183714.0,28.0551,28.0692,28.0269,28.0621,183714.0
2015-07-27 09:30:00,39.79,40.15,39.78,40.13,74622.0,28.0621,28.316,28.0551,28.3019,74622.0
2015-07-27 09:35:00,40.08,40.19,40.08,40.12,34798.0,28.2667,28.3442,28.2667,28.2949,34798.0
2015-07-27 09:40:00,40.14,40.16,39.88,39.95,38502.0,28.309,28.3231,28.1256,28.175,38502.0
2015-07-27 09:45:00,39.95,40.04,39.95,40.0,43941.0,28.175,28.2384,28.175,28.2102,43941.0
2015-07-27 09:50:00,40.0,40.04,39.93,39.95,34371.0,28.2102,28.2384,28.1609,28.175,34371.0
2015-07-27 09:55:00,39.96,40.06,39.93,40.04,20628.0,28.182,28.2525,28.1609,28.2384,20628.0
2015-07-27 10:00:00,40.04,40.1,40.02,40.07,30767.0,28.2384,28.2808,28.2243,28.2596,30767.0
2015-07-27 10:05:00,40.07,40.17,40.07,40.13,27492.0,28.2596,28.3301,28.2596,28.3019,27492.0
2015-07-27 10:10:00,40.13,40.22,40.13,40.21,39808.0,28.3019,28.3654,28.3019,28.3583,39808.0
2015-07-27 10:15:00,40.21,40.28,40.2,40.24,28730.0,28.3583,28.4077,28.3513,28.3795,28730.0
2015-07-27 10:20:00,40.24,40.28,40.22,40.27,20652.0,28.3795,28.4077,28.3654,28.4007,20652.0
2015-07-27 10:25:00,40.27,40.3,40.25,40.26,26724.0,28.4007,28.4218,28.3865,28.3936,26724.0
2015-07-27 10:30:00,40.26,40.3,40.26,40.28,30596.0,28.3936,28.4218,28.3936,28.4077,30596.0
2015-07-27 10:35:00,40.28,40.3,40.23,40.29,23850.0,28.4077,28.4218,28.3724,28.4148,23850.0
2015-07-27 10:40:00,40.29,40.3,40.26,40.27,15267.0,28.4148,28.4218,28.3936,28.4007,15267.0
2015-07-27 10:45:00,40.28,40.29,40.23,40.27,27117.0,28.4077,28.4148,28.3724,28.4007,27117.0
2015-07-27 10:50:00,40.27,40.32,40.25,40.31,33805.0,28.4007,28.4359,28.3865,28.4289,33805.0
2015-07-27 10:55:00,40.3,40.33,40.28,40.3,24514.0,28.4218,28.443,28.4077,28.4218,24514.0
2015-07-27 11:00:00,40.3,40.3,40.26,40.26,13688.0,28.4218,28.4218,28.3936,28.3936,13688.0
2015-07-27 11:05:00,40.26,40.28,40.25,40.26,15076.0,28.3936,28.4077,28.3865,28.3936,15076.0
2015-07-27 11:10:00,40.27,40.28,40.25,40.27,17457.0,28.4007,28.4077,28.3865,28.4007,17457.0
2015-07-27 11:15:00,40.26,40.26,40.22,40.23,16326.0,28.3936,28.3936,28.3654,28.3724,16326.0
2015-07-27 11:20:00,40.23,40.23,40.19,40.21,15902.0,28.3724,28.3724,28.3442,28.3583,15902.0
2015-07-27 11:25:00,40.21,40.25,40.18,40.24,19962.0,28.3583,28.3865,28.3372,28.3795,19962.0
2015-07-27 11:30:00,40.25,40.26,40.2,40.2,26287.0,28.3865,28.3936,28.3513,28.3513,26287.0
2015-07-27 11:35:00,40.2,40.22,40.19,40.2,27042.0,28.3513,28.3654,28.3442,28.3513,27042.0
2015-07-27 11:40:00,40.21,40.25,40.2,40.25,25396.0,28.3583,28.3865,28.3513,28.3865,25396.0
2015-07-27 11:45:00,40.25,40.31,40.25,40.3,18063.0,28.3865,28.4289,28.3865,28.4218,18063.0
2015-07-27 11:50:00,40.31,40.31,40.23,40.26,19065.0,28.4289,28.4289,28.3724,28.3936,19065.0
2015-07-27 11:55:00,40.26,40.31,40.25,40.28,16286.0,28.3936,28.4289,28.3865,28.4077,16286.0
2015-07-27 12:00:00,40.28,40.33,40.26,40.32,23091.0,28.4077,28.443,28.3936,28.4359,23091.0
2015-07-27 12:05:00,40.32,40.32,40.25,40.26,17274.0,28.4359,28.4359,28.3865,28.3936,17274.0
2015-07-27 12:10:00,40.25,40.25,40.22,40.24,16041.0,28.3865,28.3865,28.3654,28.3795,16041.0
2015-07-27 12:15:00,40.23,40.29,40.22,40.22,20459.0,28.3724,28.4148,28.3654,28.3654,20459.0
2015-07-27 12:20:00,40.23,40.23,40.21,40.23,21108.0,28.3724,28.3724,28.3583,28.3724,21108.0
2015-07-27 12:25:00,40.23,40.27,40.23,40.27,5178.0,28.3724,28.4007,28.3724,28.4007,5178.0
2015-07-27 12:30:00,40.26,40.27,40.23,40.23,15924.0,28.3936,28.4007,28.3724,28.3724,15924.0
2015-07-27 12:35:00,40.24,40.27,40.21,40.26,13664.0,28.3795,28.4007,28.3583,28.3936,13664.0
2015-07-27 12:40:00,40.26,40.28,40.25,40.27,13014.0,28.3936,28.4077,28.3865,28.4007,13014.0
2015-07-27 12:45:00,40.28,40.28,40.22,40.23,17676.0,28.4077,28.4077,28.3654,28.3724,17676.0
2015-07-27 12:50:00,40.22,40.23,40.16,40.16,12266.0,28.3654,28.3724,28.3231,28.3231,12266.0
2015-07-27 12:55:00,40.16,40.19,40.16,40.18,10667.0,28.3231,28.3442,28.3231,28.3372,10667.0
2015-07-27 13:00:00,40.18,40.2,40.16,40.19,18800.0,28.3372,28.3513,28.3231,28.3442,18800.0
2015-07-27 13:05:00,40.19,40.23,40.17,40.22,8609.0,28.3442,28.3724,28.3301,28.3654,8609.0
2015-07-27 13:10:00,40.23,40.26,40.2,40.26,11679.0,28.3724,28.3936,28.3513,28.3936,11679.0
2015-07-27 13:15:00,40.26,40.27,40.25,40.26,9946.0,28.3936,28.4007,28.3865,28.3936,9946.0
2015-07-27 13:20:00,40.25,40.26,40.19,40.21,24549.0,28.3865,28.3936,28.3442,28.3583,24549.0
2015-07-27 13:25:00,40.21,40.23,40.2,40.21,10837.0,28.3583,28.3724,28.3513,28.3583,10837.0
2015-07-27 13:30:00,40.21,40.22,40.19,40.2,54387.0,28.3583,28.3654,28.3442,28.3513,54387.0
2015-07-27 13:35:00,40.19,40.21,40.18,40.19,11564.0,28.3442,28.3583,28.3372,28.3442,11564.0
2015-07-27 13:40:00,40.19,40.21,40.18,40.21,12692.0,28.3442,28.3583,28.3372,28.3583,12692.0
2015-07-27 13:45:00,40.21,40.24,40.2,40.23,9859.0,28.3583,28.3795,28.3513,28.3724,9859.0
2015-07-27 13:50:00,40.22,40.23,40.2,40.22,10928.0,28.3654,28.3724,28.3513,28.3654,10928.0
2015-07-27 13:55:00,40.22,40.26,40.21,40.26,14164.0,28.3654,28.3936,28.3583,28.3936,14164.0
2015-07-27 14:00:00,40.26,40.26,40.23,40.24,8304.0,28.3936,28.3936,28.3724,28.3795,8304.0
2015-07-27 14:05:00,40.24,40.25,40.24,40.24,3595.0,28.3795,28.3865,28.3795,28.3795,3595.0
2015-07-27 14:10:00,40.24,40.25,40.22,40.23,13659.0,28.3795,28.3865,28.3654,28.3724,13659.0
2015-07-27 14:15:00,40.23,40.28,40.23,40.26,17058.0,28.3724,28.4077,28.3724,28.3936,17058.0
2015-07-27 14:20:00,40.27,40.28,40.26,40.26,8850.0,28.4007,28.4077,28.3936,28.3936,8850.0
2015-07-27 14:25:00,40.26,40.29,40.26,40.29,11780.0,28.3936,28.4148,28.3936,28.4148,11780.0
2015-07-27 14:30:00,40.28,40.31,40.28,40.29,19529.0,28.4077,28.4289,28.4077,28.4148,19529.0
2015-07-27 14:35:00,40.28,40.33,40.28,40.33,14160.0,28.4077,28.443,28.4077,28.443,14160.0
2015-07-27 14:40:00,40.33,40.33,40.3,40.3,11537.0,28.443,28.443,28.4218,28.4218,11537.0
2015-07-27 14:45:00,40.3,40.33,40.3,40.33,11320.0,28.4218,28.443,28.4218,28.443,11320.0
2015-07-27 14:50:00,40.33,40.35,40.32,40.33,17374.0,28.443,28.4571,28.4359,28.443,17374.0
2015-07-27 14:55:00,40.33,40.37,40.33,40.36,22304.0,28.443,28.4712,28.443,28.4641,22304.0
2015-07-27 15:00:00,40.37,40.37,40.31,40.32,18082.0,28.4712,28.4712,28.4289,28.4359,18082.0
2015-07-27 15:05:00,40.31,40.32,40.26,40.27,26044.0,28.4289,28.4359,28.3936,28.4007,26044.0
2015-07-27 15:10:00,40.26,40.27,40.23,40.24,13897.0,28.3936,28.4007,28.3724,28.3795,13897.0
2015-07-27 15:15:00,40.23,40.24,40.2,40.21,25136.0,28.3724,28.3795,28.3513,28.3583,25136.0
2015-07-27 15:20:00,40.21,40.22,40.18,40.18,12687.0,28.3583,28.3654,28.3372,28.3372,12687.0
2015-07-27 15:25:00,40.18,40.2,40.16,40.2,24659.0,28.3372,28.3513,28.3231,28.3513,24659.0
2015-07-27 15:30:00,40.19,40.2,40.15,40.19,28016.0,28.3442,28.3513,28.316,28.3442,28016.0
2015-07-27 15:35:00,40.2,40.2,40.13,40.14,28166.0,28.3513,28.3513,28.3019,28.309,28166.0
2015-07-27 15:40:00,40.13,40.15,40.11,40.13,39832.0,28.3019,28.316,28.2878,28.3019,39832.0
2015-07-27 15:45:00,40.12,40.15,40.08,40.15,47006.0,28.2949,28.316,28.2667,28.316,47006.0
2015-07-27 15:50:00,40.15,40.17,40.14,40.14,43166.0,28.316,28.3301,28.309,28.309,43166.0
2015-07-27 15:55:00,40.14,40.21,40.14,40.2,171212.0,28.309,28.3583,28.309,28.3513,171212.0
2015-07-28 09:30:00,40.19,40.29,40.02,40.26,54768.0,28.3442,28.4148,28.2243,28.3936,54768.0
2015-07-28 09:35:00,40.29,40.45,40.26,40.33,43710.0,28.4148,28.5276,28.3936,28.443,43710.0
2015-07-28 09:40:00,40.33,40.37,40.25,40.37,27355.0,28.443,28.4712,28.3865,28.4712,27355.0
2015-07-28 09:45:00,40.38,40.38,40.26,40.31,39366.0,28.4782,28.4782,28.3936,28.4289,39366.0
2015-07-28 09:50:00,40.31,40.37,40.25,40.33,41797.0,28.4289,28.4712,28.3865,28.443,41797.0
2015-07-28 09:55:00,40.33,40.34,40.23,40.23,14211.0,28.443,28.45,28.3724,28.3724,14211.0
2015-07-28 10:00:00,40.23,40.28,40.2,40.27,27092.0,28.3724,28.4077,28.3513,28.4007,27092.0
2015-07-28 10:05:00,40.27,40.28,40.22,40.27,20510.0,28.4007,28.4077,28.3654,28.4007,20510.0
2015-07-28 10:10:00,40.27,40.29,40.21,40.28,28987.0,28.4007,28.4148,28.3583,28.4077,28987.0
2015-07-28 10:15:00,40.28,40.28,40.2,40.23,29919.0,28.4077,28.4077,28.3513,28.3724,29919.0
2015-07-28 10:20:00,40.22,40.3,40.19,40.29,23250.0,28.3654,28.4218,28.3442,28.4148,23250.0
2015-07-28 10:25:00,40.28,40.28,40.2,40.21,12993.0,28.4077,28.4077,28.3513,28.3583,12993.0
2015-07-28 10:30:00,40.22,40.27,40.19,40.2,24838.0,28.3654,28.4007,28.3442,28.3513,24838.0
2015-07-28 10:35:00,40.19,40.21,40.13,40.16,40413.0,28.3442,28.3583,28.3019,28.3231,40413.0
2015-07-28 10:40:00,40.17,40.18,40.1,40.11,55051.0,28.3301,28.3372,28.2808,28.2878,55051.0
2015-07-28 10:45:00,40.11,40.17,40.08,40.13,29142.0,28.2878,28.3301,28.2667,28.3019,29142.0
2015-07-28 10:50:00,40.13,40.15,40.09,40.09,63928.0,28.3019,28.316,28.2737,28.2737,63928.0
2015-07-28 10:55:00,40.08,40.09,40.06,40.08,29878.0,28.2667,28.2737,28.2525,28.2667,29878.0
2015-07-28 11:00:00,40.09,40.1,40.06,40.07,33800.0,28.2737,28.2808,28.2525,28.2596,33800.0
2015-07-28 11:05:00,40.07,40.08,40.0,40.0,31006.0,28.2596,28.2667,28.2102,28.2102,31006.0
2015-07-28 11:10:00,40.0,40.07,40.0,40.05,40787.0,28.2102,28.2596,28.2102,28.2455,40787.0
2015-07-28 11:15:00,40.05,40.1,40.04,40.07,57249.0,28.2455,28.2808,28.2384,28.2596,57249.0
2015-07-28 11:20:00,40.08,40.14,40.08,40.11,36028.0,28.2667,28.309,28.2667,28.2878,36028.0
2015-07-28 11:25:00,40.11,40.15,40.08,40.11,45232.0,28.2878,28.316,28.2667,28.2878,45232.0
2015-07-28 11:30:00,40.11,40.12,40.08,40.11,56989.0,28.2878,28.2949,28.2667,28.2878,56989.0
2015-07-28 11:35:00,40.11,40.11,40.03,40.06,32993.0,28.2878,28.2878,28.2314,28.2525,32993.0
2015-07-28 11:40:00,40.07,40.07,39.98,40.01,39660.0,28.2596,28.2596,28.1961,28.2173,39660.0
2015-07-28 11:45:00,40.02,40.08,40.0,40.08,36078.0,28.2243,28.2667,28.2102,28.2667,36078.0
2015-07-28 11:50:00,40.07,40.1,40.05,40.05,21772.0,28.2596,28.2808,28.2455,28.2455,21772.0
2015-07-28 11:55:00,40.05,40.12,40.04,40.12,22318.0,28.2455,28.2949,28.2384,28.2949,22318.0
2015-07-28 12:00:00,40.12,40.14,40.09,40.13,31854.0,28.2949,28.309,28.2737,28.3019,31854.0
2015-07-28 12:05:00,40.13,40.16,40.09,40.12,21254.0,28.3019,28.3231,28.2737,28.2949,21254.0
2015-07-28 12:10:00,40.12,40.16,40.1,40.11,17607.0,28.2949,28.3231,28.2808,28.2878,17607.0
2015-07-28 12:15:00,40.1,40.13,40.07,40.11,25954.0,28.2808,28.3019,28.2596,28.2878,25954.0
2015-07-28 12:20:00,40.12,40.14,40.11,40.11,16500.0,28.2949,28.309,28.2878,28.2878,16500.0
2015-07-28 12:25:00,40.11,40.12,40.06,40.06,39075.0,28.2878,28.2949,28.2525,28.2525,39075.0
2015-07-28 12:30:00,40.07,40.08,40.03,40.06,20073.0,28.2596,28.2667,28.2314,28.2525,20073.0
2015-07-28 12:35:00,40.06,40.07,40.01,40.02,14226.0,28.2525,28.2596,28.2173,28.2243,14226.0
2015-07-28 12:40:00,40.02,40.09,40.02,40.05,17189.0,28.2243,28.2737,28.2243,28.2455,17189.0
2015-07-28 12:45:00,40.06,40.13,40.06,40.12,18380.0,28.2525,28.3019,28.2525,28.2949,18380.0
2015-07-28 12:50:00,40.13,40.16,40.12,40.16,17200.0,28.3019,28.3231,28.2949,28.3231,17200.0
2015-07-28 12:55:00,40.16,40.17,40.13,40.16,72106.0,28.3231,28.3301,28.3019,28.3231,72106.0
2015-07-28 13:00:00,40.17,40.19,40.16,40.16,20926.0,28.3301,28.3442,28.3231,28.3231,20926.0
2015-07-28 13:05:00,40.16,40.21,40.15,40.21,19340.0,28.3231,28.3583,28.316,28.3583,19340.0
2015-07-28 13:10:00,40.21,40.21,40.18,40.21,13724.0,28.3583,28.3583,28.3372,28.3583,13724.0
2015-07-28 13:15:00,40.21,40.23,40.18,40.18,9492.0,28.3583,28.3724,28.3372,28.3372,9492.0
2015-07-28 13:20:00,40.18,40.22,40.18,40.22,9119.0,28.3372,28.3654,28.3372,28.3654,9119.0
2015-07-28 13:25:00,40.22,40.24,40.21,40.22,16972.0,28.3654,28.3795,28.3583,28.3654,16972.0
2015-07-28 13:30:00,40.22,40.23,40.19,40.21,13950.0,28.3654,28.3724,28.3442,28.3583,13950.0
2015-07-28 13:35:00,40.2,40.25,40.19,40.24,22649.0,28.3513,28.3865,28.3442,28.3795,22649.0
2015-07-28 13:40:00,40.23,40.23,40.16,40.18,13114.0,28.3724,28.3724,28.3231,28.3372,13114.0
2015-07-28 13:45:00,40.17,40.2,40.15,40.18,24779.0,28.3301,28.3513,28.316,28.3372,24779.0
2015-07-28 13:50:00,40.17,40.18,40.13,40.15,10538.0,28.3301,28.3372,28.3019,28.316,10538.0
2015-07-28 13:55:00,40.15,40.18,40.14,40.16,22279.0,28.316,28.3372,28.309,28.3231,22279.0
2015-07-28 14:00:00,40.16,40.18,40.14,40.18,18004.0,28.3231,28.3372,28.309,28.3372,18004.0
2015-07-28 14:05:00,40.18,40.19,40.15,40.16,33626.0,28.3372,28.3442,28.316,28.3231,33626.0
2015-07-28 14:10:00,40.16,40.17,40.14,40.17,17217.0,28.3231,28.3301,28.309,28.3301,17217.0
2015-07-28 14:15:00,40.16,40.23,40.16,40.22,55109.0,28.3231,28.3724,28.3231,28.3654,55109.0
2015-07-28 14:20:00,40.22,40.22,40.17,40.2,26816.0,28.3654,28.3654,28.3301,28.3513,26816.0
2015-07-28 14:25:00,40.19,40.21,40.19,40.19,18897.0,28.3442,28.3583,28.3442,28.3442,18897.0
2015-07-28 14:30:00,40.19,40.2,40.16,40.18,14469.0,28.3442,28.3513,28.3231,28.3372,14469.0
2015-07-28 14:35:00,40.18,40.2,40.17,40.19,22039.0,28.3372,28.3513,28.3301,28.3442,22039.0
2015-07-28 14:40:00,40.19,40.23,40.19,40.23,18705.0,28.3442,28.3724,28.3442,28.3724,18705.0
2015-07-28 14:45:00,40.22,40.24,40.21,40.22,17771.0,28.3654,28.3795,28.3583,28.3654,17771.0
2015-07-28 14:50:00,40.22,40.23,40.17,40.17,15740.0,28.3654,28.3724,28.3301,28.3301,15740.0
2015-07-28 14:55:00,40.17,40.25,40.17,40.24,27682.0,28.3301,28.3865,28.3301,28.3795,27682.0
2015-07-28 15:00:00,40.24,40.26,40.23,40.26,22187.0,28.3795,28.3936,28.3724,28.3936,22187.0
2015-07-28 15:05:00,40.26,40.26,40.23,40.23,37107.0,28.3936,28.3936,28.3724,28.3724,37107.0
2015-07-28 15:10:00,40.23,40.26,40.23,40.24,30810.0,28.3724,28.3936,28.3724,28.3795,30810.0
2015-07-28 15:15:00,40.25,40.28,40.24,40.27,19401.0,28.3865,28.4077,28.3795,28.4007,19401.0
2015-07-28 15:20:00,40.27,40.3,40.25,40.27,39220.0,28.4007,28.4218,28.3865,28.4007,39220.0
2015-07-28 15:25:00,40.27,40.29,40.25,40.25,19910.0,28.4007,28.4148,28.3865,28.3865,19910.0
2015-07-28 15:30:00,40.25,40.28,40.23,40.27,66572.0,28.3865,28.4077,28.3724,28.4007,66572.0
2015-07-28 15:35:00,40.27,40.28,40.25,40.25,57806.0,28.4007,28.4077,28.3865,28.3865,57806.0
2015-07-28 15:40:00,40.26,40.27,40.19,40.2,149980.0,28.3936,28.4007,28.3442,28.3513,149980.0
2015-07-28 15:45:00,40.2,40.27,40.19,40.26,82236.0,28.3513,28.4007,28.3442,28.3936,82236.0
2015-07-28 15:50:00,40.26,40.27,40.23,40.25,82284.0,28.3936,28.4007,28.3724,28.3865,82284.0
2015-07-28 15:55:00,40.25,40.31,40.24,40.29,309209.0,28.3865,28.4289,28.3795,28.4148,309209.0
2015-07-29 09:30:00,40.21,40.27,39.95,39.95,39943.0,28.3583,28.4007,28.175,28.175,39943.0
2015-07-29 09:35:00,40.01,40.22,40.01,40.06,20865.0,28.2173,28.3654,28.2173,28.2525,20865.0
2015-07-29 09:40:00,40.07,40.22,40.0,40.22,35211.0,28.2596,28.3654,28.2102,28.3654,35211.0
2015-07-29 09:45:00,40.22,40.24,40.16,40.21,58729.0,28.3654,28.3795,28.3231,28.3583,58729.0
2015-07-29 09:50:00,40.19,40.28,40.18,40.26,34633.0,28.3442,28.4077,28.3372,28.3936,34633.0
2015-07-29 09:55:00,40.27,40.31,40.21,40.3,13017.0,28.4007,28.4289,28.3583,28.4218,13017.0
2015-07-29 10:00:00,40.28,40.36,40.24,40.28,71856.0,28.4077,28.4641,28.3795,28.4077,71856.0
2015-07-29 10:05:00,40.29,40.31,40.23,40.25,20428.0,28.4148,28.4289,28.3724,28.3865,20428.0
2015-07-29 10:10:00,40.25,40.31,40.25,40.28,35925.0,28.3865,28.4289,28.3865,28.4077,35925.0
2015-07-29 10:15:00,40.28,40.29,40.23,40.24,29236.0,28.4077,28.4148,28.3724,28.3795,29236.0
2015-07-29 10:20:00,40.25,40.25,40.21,40.22,48405.0,28.3865,28.3865,28.3583,28.3654,48405.0
2015-07-29 10:25:00,40.22,40.23,40.17,40.21,38239.0,28.3654,28.3724,28.3301,28.3583,38239.0
2015-07-29 10:30:00,40.21,40.24,40.17,40.21,37717.0,28.3583,28.3795,28.3301,28.3583,37717.0
2015-07-29 10:35:00,40.22,40.24,40.19,40.19,28812.0,28.3654,28.3795,28.3442,28.3442,28812.0
2015-07-29 10:40:00,40.2,40.25,40.18,40.24,67953.0,28.3513,28.3865,28.3372,28.3795,67953.0
2015-07-29 10:45:00,40.25,40.26,40.16,40.17,29107.0,28.3865,28.3936,28.3231,28.3301,29107.0
2015-07-29 10:50:00,40.16,40.17,40.11,40.12,22549.0,28.3231,28.3301,28.2878,28.2949,22549.0
2015-07-29 10:55:00,40.12,40.13,39.97,39.97,107658.0,28.2949,28.3019,28.1891,28.1891,107658.0
2015-07-29 11:00:00,39.98,40.05,39.97,40.01,27877.0,28.1961,28.2455,28.1891,28.2173,27877.0
2015-07-29 11:05:00,40.01,40.04,39.99,40.03,25302.0,28.2173,28.2384,28.2032,28.2314,25302.0
2015-07-29 11:10:00,40.03,40.05,40.0,40.02,25465.0,28.2314,28.2455,28.2102,28.2243,25465.0
2015-07-29 11:15:00,40.02,40.02,39.95,39.95,20118.0,28.2243,28.2243,28.175,28.175,20118.0
2015-07-29 11:20:00,39.96,40.05,39.96,40.05,15306.0,28.182,28.2455,28.182,28.2455,15306.0
2015-07-29 11:25:00,40.04,40.08,40.02,40.07,35509.0,28.2384,28.2667,28.2243,28.2596,35509.0
2015-07-29 11:30:00,40.08,40.11,40.07,40.11,15670.0,28.2667,28.2878,28.2596,28.2878,15670.0
2015-07-29 11:35:00,40.1,40.16,40.1,40.12,16217.0,28.2808,28.3231,28.2808,28.2949,16217.0
2015-07-29 11:40:00,40.11,40.11,40.02,40.02,16081.0,28.2878,28.2878,28.2243,28.2243,16081.0
2015-07-29 11:45:00,40.02,40.11,40.02,40.09,14705.0,28.2243,28.2878,28.2243,28.2737,14705.0
2015-07-29 11:50:00,40.09,40.12,40.08,40.11,9417.0,28.2737,28.2949,28.2667,28.2878,9417.0
2015-07-29 11:55:00,40.11,40.13,40.08,40.12,16099.0,28.2878,28.3019,28.2667,28.2949,16099.0
2015-07-29 12:00:00,40.12,40.13,40.09,40.11,8119.0,28.2949,28.3019,28.2737,28.2878,8119.0
2015-07-29 12:05:00,40.08,40.09,40.03,40.04,12703.0,28.2667,28.2737,28.2314,28.2384,12703.0
2015-07-29 12:10:00,40.04,40.08,40.03,40.08,7594.0,28.2384,28.2667,28.2314,28.2667,7594.0
2015-07-29 12:15:00,40.08,40.14,40.08,40.14,9169.0,28.2667,28.309,28.2667,28.309,9169.0
2015-07-29 12:20:00,40.14,40.17,40.14,40.17,8831.0,28.309,28.3301,28.309,28.3301,8831.0
2015-07-29 12:25:00,40.17,40.17,40.07,40.14,49502.0,28.3301,28.3301,28.2596,28.309,49502.0
2015-07-29 12:30:00,40.15,40.18,40.14,40.17,9746.0,28.316,28.3372,28.309,28.3301,9746.0
2015-07-29 12:35:00,40.16,40.17,40.13,40.14,9917.0,28.3231,28.3301,28.3019,28.309,9917.0
2015-07-29 12:40:00,40.14,40.22,40.14,40.22,7252.0,28.309,28.3654,28.309,28.3654,7252.0
2015-07-29 12:45:00,40.22,40.24,40.19,40.21,15730.0,28.3654,28.3795,28.3442,28.3583,15730.0
2015-07-29 12:50:00,40.21,40.22,40.15,40.17,20730.0,28.3583,28.3654,28.316,28.3301,20730.0
2015-07-29 12:55:00,40.17,40.21,40.15,40.19,13487.0,28.3301,28.3583,28.316,28.3442,13487.0
2015-07-29 13:00:00,40.18,40.19,40.16,40.17,11722.0,28.3372,28.3442,28.3231,28.3301,11722.0
2015-07-29 13:05:00,40.16,40.19,40.16,40.19,13261.0,28.3231,28.3442,28.3231,28.3442,13261.0
2015-07-29 13:10:00,40.19,40.22,40.18,40.22,13699.0,28.3442,28.3654,28.3372,28.3654,13699.0
2015-07-29 13:15:00,40.22,40.23,40.18,40.21,14724.0,28.3654,28.3724,28.3372,28.3583,14724.0
2015-07-29 13:20:00,40.21,40.25,40.2,40.23,20586.0,28.3583,28.3865,28.3513,28.3724,20586.0
2015-07-29 13:25:00,40.23,40.26,40.2,40.25,19167.0,28.3724,28.3936,28.3513,28.3865,19167.0
2015-07-29 13:30:00,40.25,40.27,40.22,40.23,15479.0,28.3865,28.4007,28.3654,28.3724,15479.0
2015-07-29 13:35:00,40.23,40.25,40.22,40.23,16120.0,28.3724,28.3865,28.3654,28.3724,16120.0
2015-07-29 13:40:00,40.22,40.28,40.22,40.26,23538.0,28.3654,28.4077,28.3654,28.3936,23538.0
2015-07-29 13:45:00,40.26,40.31,40.25,40.3,23203.0,28.3936,28.4289,28.3865,28.4218,23203.0
2015-07-29 13:50:00,40.3,40.34,40.3,40.32,15289.0,28.4218,28.45,28.4218,28.4359,15289.0
2015-07-29 13:55:00,40.32,40.38,40.31,40.34,23059.0,28.4359,28.4782,28.4289,28.45,23059.0
2015-07-29 14:00:00,40.33,40.51,40.3,40.36,32623.0,28.443,28.5699,28.4218,28.4641,32623.0
2015-07-29 14:05:00,40.34,40.43,40.34,40.39,25770.0,28.45,28.5135,28.45,28.4853,25770.0
2015-07-29 14:10:00,40.38,40.47,40.36,40.43,30140.0,28.4782,28.5417,28.4641,28.5135,30140.0
2015-07-29 14:15:00,40.42,40.51,40.42,40.49,21574.0,28.5064,28.5699,28.5064,28.5558,21574.0
2015-07-29 14:20:00,40.49,40.5,40.42,40.45,30345.0,28.5558,28.5629,28.5064,28.5276,30345.0
2015-07-29 14:25:00,40.45,40.45,40.41,40.43,28176.0,28.5276,28.5276,28.4994,28.5135,28176.0
2015-07-29 14:30:00,40.43,40.44,40.41,40.43,21036.0,28.5135,28.5205,28.4994,28.5135,21036.0
2015-07-29 14:35:00,40.43,40.45,40.4,40.41,18287.0,28.5135,28.5276,28.4923,28.4994,18287.0
2015-07-29 14:40:00,40.4,40.45,40.4,40.45,28704.0,28.4923,28.5276,28.4923,28.5276,28704.0
2015-07-29 14:45:00,40.45,40.49,40.43,40.48,23045.0,28.5276,28.5558,28.5135,28.5488,23045.0
2015-07-29 14:50:00,40.49,40.54,40.49,40.53,19889.0,28.5558,28.5911,28.5558,28.584,19889.0
2015-07-29 14:55:00,40.54,40.59,40.53,40.58,23149.0,28.5911,28.6263,28.584,28.6193,23149.0
2015-07-29 15:00:00,40.58,40.58,40.51,40.52,35816.0,28.6193,28.6193,28.5699,28.577,35816.0
2015-07-29 15:05:00,40.52,40.54,40.5,40.51,29725.0,28.577,28.5911,28.5629,28.5699,29725.0
2015-07-29 15:10:00,40.51,40.57,40.5,40.57,19763.0,28.5699,28.6122,28.5629,28.6122,19763.0
2015-07-29 15:15:00,40.56,40.58,40.54,40.56,26699.0,28.6052,28.6193,28.5911,28.6052,26699.0
2015-07-29 15:20:00,40.56,40.59,40.56,40.59,26958.0,28.6052,28.6263,28.6052,28.6263,26958.0
2015-07-29 15:25:00,40.59,40.62,40.57,40.61,42680.0,28.6263,28.6475,28.6122,28.6404,42680.0
2015-07-29 15:30:00,40.62,40.63,40.56,40.58,64768.0,28.6475,28.6545,28.6052,28.6193,64768.0
2015-07-29 15:35:00,40.58,40.59,40.56,40.59,48994.0,28.6193,28.6263,28.6052,28.6263,48994.0
2015-07-29 15:40:00,40.59,40.63,40.58,40.63,71103.0,28.6263,28.6545,28.6193,28.6545,71103.0
2015-07-29 15:45:00,40.63,40.64,40.59,40.61,63721.0,28.6545,28.6616,28.6263,28.6404,63721.0
2015-07-29 15:50:00,40.61,40.66,40.6,40.66,94563.0,28.6404,28.6757,28.6334,28.6757,94563.0
2015-07-29 15:55:00,40.66,40.72,40.64,40.68,325994.0,28.6757,28.718,28.6616,28.6898,325994.0
2015-07-30 09:30:00,40.47,40.59,40.39,40.43,37271.0,28.5417,28.6263,28.4853,28.5135,37271.0
2015-07-30 09:35:00,40.44,40.77,40.43,40.74,18525.0,28.5205,28.7533,28.5135,28.7321,18525.0
2015-07-30 09:40:00,40.73,40.76,40.67,40.76,13256.0,28.7251,28.7462,28.6828,28.7462,13256.0
2015-07-30 09:45:00,40.77,40.84,40.72,40.83,25945.0,28.7533,28.8026,28.718,28.7956,25945.0
2015-07-30 09:50:00,40.86,41.02,40.85,41.01,23793.0,28.8168,28.9296,28.8097,28.9225,23793.0
2015-07-30 09:55:00,41.01,41.02,40.91,40.96,24635.0,28.9225,28.9296,28.852,28.8873,24635.0
2015-07-30 10:00:00,40.96,41.02,40.92,41.02,38348.0,28.8873,28.9296,28.8591,28.9296,38348.0
2015-07-30 10:05:00,41.01,41.04,40.98,41.0,31035.0,28.9225,28.9437,28.9014,28.9155,31035.0
2015-07-30 10:10:00,41.0,41.06,40.98,41.03,34597.0,28.9155,28.9578,28.9014,28.9366,34597.0
2015-07-30 10:15:00,41.04,41.05,41.0,41.04,23714.0,28.9437,28.9508,28.9155,28.9437,23714.0
2015-07-30 10:20:00,41.04,41.04,41.0,41.0,21449.0,28.9437,28.9437,28.9155,28.9155,21449.0
2015-07-30 10:25:00,41.01,41.12,41.0,41.08,45567.0,28.9225,29.0001,28.9155,28.9719,45567.0
2015-07-30 10:30:00,41.09,41.11,41.04,41.06,33243.0,28.979,28.9931,28.9437,28.9578,33243.0
2015-07-30 10:35:00,41.05,41.07,40.98,41.01,33560.0,28.9508,28.9649,28.9014,28.9225,33560.0
2015-07-30 10:40:00,41.01,41.04,40.94,40.94,31420.0,28.9225,28.9437,28.8732,28.8732,31420.0
2015-07-30 10:45:00,40.94,40.95,40.85,40.94,70337.0,28.8732,28.8802,28.8097,28.8732,70337.0
2015-07-30 10:50:00,40.94,40.96,40.88,40.95,34167.0,28.8732,28.8873,28.8309,28.8802,34167.0
2015-07-30 10:55:00,40.95,41.07,40.94,41.02,31515.0,28.8802,28.9649,28.8732,28.9296,31515.0
2015-07-30 11:00:00,41.01,41.03,40.98,41.03,22749.0,28.9225,28.9366,28.9014,28.9366,22749.0
2015-07-30 11:05:00,41.04,41.12,41.04,41.1,27986.0,28.9437,29.0001,28.9437,28.986,27986.0
2015-07-30 11:10:00,41.1,41.14,41.06,41.13,37751.0,28.986,29.0142,28.9578,29.0072,37751.0
2015-07-30 11:15:00,41.13,41.13,41.06,41.06,27995.0,29.0072,29.0072,28.9578,28.9578,27995.0
2015-07-30 11:20:00,41.07,41.19,41.06,41.16,35515.0,28.9649,29.0495,28.9578,29.0283,35515.0
2015-07-30 11:25:00,41.16,41.2,41.16,41.18,20846.0,29.0283,29.0565,29.0283,29.0424,20846.0
2015-07-30 11:30:00,41.17,41.18,41.06,41.06,33848.0,29.0354,29.0424,28.9578,28.9578,33848.0
2015-07-30 11:35:00,41.06,41.08,41.02,41.06,53772.0,28.9578,28.9719,28.9296,28.9578,53772.0
2015-07-30 11:40:00,41.06,41.16,41.06,41.15,21180.0,28.9578,29.0283,28.9578,29.0213,21180.0
2015-07-30 11:45:00,41.16,41.26,41.15,41.23,19410.0,29.0283,29.0989,29.0213,29.0777,19410.0
2015-07-30 11:50:00,41.24,41.24,41.16,41.17,23250.0,29.0848,29.0848,29.0283,29.0354,23250.0
2015-07-30 11:55:00,41.16,41.24,41.16,41.2,31180.0,29.0283,29.0848,29.0283,29.0565,31180.0
2015-07-30 12:00:00,41.21,41.23,41.18,41.19,21665.0,29.0636,29.0777,29.0424,29.0495,21665.0
2015-07-30 12:05:00,41.19,41.26,41.17,41.25,28461.0,29.0495,29.0989,29.0354,29.0918,28461.0
2015-07-30 12:10:00,41.24,41.26,41.23,41.26,22104.0,29.0848,29.0989,29.0777,29.0989,22104.0
2015-07-30 12:15:00,41.26,41.26,41.18,41.19,27100.0,29.0989,29.0989,29.0424,29.0495,27100.0
2015-07-30 12:20:00,41.19,41.22,41.18,41.18,16845.0,29.0495,29.0706,29.0424,29.0424,16845.0
2015-07-30 12:25:00,41.19,41.25,41.16,41.16,40465.0,29.0495,29.0918,29.0283,29.0283,40465.0
2015-07-30 12:30:00,41.16,41.16,41.05,41.05,22571.0,29.0283,29.0283,28.9508,28.9508,22571.0
2015-07-30 12:35:00,41.06,41.09,41.04,41.04,25329.0,28.9578,28.979,28.9437,28.9437,25329.0
2015-07-30 12:40:00,41.04,41.15,41.03,41.13,22849.0,28.9437,29.0213,28.9366,29.0072,22849.0
2015-07-30 12:45:00,41.14,41.17,41.13,41.13,20638.0,29.0142,29.0354,29.0072,29.0072,20638.0
2015-07-30 12:50:00,41.13,41.14,41.09,41.1,16811.0,29.0072,29.0142,28.979,28.986,16811.0
2015-07-30 12:55:00,41.1,41.1,41.06,41.06,17792.0,28.986,28.986,28.9578,28.9578,17792.0
2015-07-30 13:00:00,41.05,41.09,41.05,41.07,22526.0,28.9508,28.979,28.9508,28.9649,22526.0
2015-07-30 13:05:00,41.07,41.15,41.06,41.15,16795.0,28.9649,29.0213,28.9578,29.0213,16795.0
2015-07-30 13:10:00,41.14,41.14,41.08,41.1,17085.0,29.0142,29.0142,28.9719,28.986,17085.0
2015-07-30 13:15:00,41.11,41.11,41.09,41.1,11322.0,28.9931,28.9931,28.979,28.986,11322.0
2015-07-30 13:20:00,41.1,41.11,41.09,41.11,15281.0,28.986,28.9931,28.979,28.9931,15281.0
2015-07-30 13:25:00,41.11,41.16,41.1,41.16,73311.0,28.9931,29.0283,28.986,29.0283,73311.0
2015-07-30 13:30:00,41.16,41.17,41.14,41.15,48081.0,29.0283,29.0354,29.0142,29.0213,48081.0
2015-07-30 13:35:00,41.14,41.18,41.14,41.15,64062.0,29.0142,29.0424,29.0142,29.0213,64062.0
2015-07-30 13:40:00,41.15,41.22,41.14,41.2,28545.0,29.0213,29.0706,29.0142,29.0565,28545.0
2015-07-30 13:45:00,41.2,41.23,41.19,41.2,23432.0,29.0565,29.0777,29.0495,29.0565,23432.0
2015-07-30 13:50:00,41.2,41.24,41.19,41.24,22108.0,29.0565,29.0848,29.0495,29.0848,22108.0
2015-07-30 13:55:00,41.23,41.27,41.23,41.25,31815.0,29.0777,29.1059,29.0777,29.0918,31815.0
2015-07-30 14:00:00,41.25,41.26,41.2,41.21,18863.0,29.0918,29.0989,29.0565,29.0636,18863.0
2015-07-30 14:05:00,41.2,41.21,41.18,41.19,30714.0,29.0565,29.0636,29.0424,29.0495,30714.0
2015-07-30 14:10:00,41.19,41.24,41.19,41.23,23619.0,29.0495,29.0848,29.0495,29.0777,23619.0
2015-07-30 14:15:00,41.23,41.24,41.2,41.22,30253.0,29.0777,29.0848,29.0565,29.0706,30253.0
2015-07-30 14:20:00,41.21,41.23,41.19,41.23,24993.0,29.0636,29.0777,29.0495,29.0777,24993.0
2015-07-30 14:25:00,41.23,41.24,41.21,41.22,26733.0,29.0777,29.0848,29.0636,29.0706,26733.0
2015-07-30 14:30:00,41.22,41.22,41.17,41.17,19637.0,29.0706,29.0706,29.0354,29.0354,19637.0
2015-07-30 14:35:00,41.17,41.17,41.11,41.11,23382.0,29.0354,29.0354,28.9931,28.9931,23382.0
2015-07-30 14:40:00,41.12,41.18,41.11,41.17,48356.0,29.0001,29.0424,28.9931,29.0354,48356.0
2015-07-30 14:45:00,41.17,41.21,41.17,41.21,24708.0,29.0354,29.0636,29.0354,29.0636,24708.0
2015-07-30 14:50:00,41.2,41.2,41.17,41.17,16949.0,29.0565,29.0565,29.0354,29.0354,16949.0
2015-07-30 14:55:00,41.18,41.2,41.17,41.18,37477.0,29.0424,29.0565,29.0354,29.0424,37477.0
2015-07-30 15:00:00,41.18,41.19,41.15,41.17,39497.0,29.0424,29.0495,29.0213,29.0354,39497.0
2015-07-30 15:05:00,41.17,41.22,41.17,41.21,34115.0,29.0354,29.0706,29.0354,29.0636,34115.0
2015-07-30 15:10:00,41.22,41.24,41.21,41.23,38443.0,29.0706,29.0848,29.0636,29.0777,38443.0
2015-07-30 15:15:00,41.23,41.26,41.22,41.25,38921.0,29.0777,29.0989,29.0706,29.0918,38921.0
2015-07-30 15:20:00,41.26,41.27,41.22,41.25,47139.0,29.0989,29.1059,29.0706,29.0918,47139.0
2015-07-30 15:25:00,41.25,41.27,41.25,41.27,36911.0,29.0918,29.1059,29.0918,29.1059,36911.0
2015-07-30 15:30:00,41.26,41.31,41.25,41.27,62062.0,29.0989,29.1341,29.0918,29.1059,62062.0
2015-07-30 15:35:00,41.27,41.3,41.26,41.26,50070.0,29.1059,29.1271,29.0989,29.0989,50070.0
2015-07-30 15:40:00,41.27,41.28,41.24,41.25,54886.0,29.1059,29.113,29.0848,29.0918,54886.0
2015-07-30 15:45:00,41.25,41.26,41.19,41.19,78159.0,29.0918,29.0989,29.0495,29.0495,78159.0
2015-07-30 15:50:00,41.19,41.28,41.19,41.27,130600.0,29.0495,29.113,29.0495,29.1059,130600.0
2015-07-30 15:55:00,41.27,41.28,41.24,41.26,207756.0,29.1059,29.113,29.0848,29.0989,207756.0
2015-07-31 09:30:00,41.43,41.87,41.04,41.54,83818.0,29.2187,29.5291,28.9437,29.2963,83818.0
2015-07-31 09:35:00,41.57,41.59,41.32,41.34,54869.0,29.3175,29.3316,29.1412,29.1553,54869.0
2015-07-31 09:40:00,41.35,41.53,41.19,41.53,51990.0,29.1623,29.2893,29.0495,29.2893,51990.0
2015-07-31 09:45:00,41.51,41.53,41.33,41.36,62632.0,29.2752,29.2893,29.1482,29.1694,62632.0
2015-07-31 09:50:00,41.36,41.54,41.33,41.54,157282.0,29.1694,29.2963,29.1482,29.2963,157282.0
2015-07-31 09:55:00,41.54,41.66,41.53,41.59,69961.0,29.2963,29.381,29.2893,29.3316,69961.0
2015-07-31 10:00:00,41.6,41.66,41.53,41.55,64923.0,29.3386,29.381,29.2893,29.3034,64923.0
2015-07-31 10:05:00,41.54,41.75,41.5,41.75,64329.0,29.2963,29.4444,29.2681,29.4444,64329.0
2015-07-31 10:10:00,41.74,41.8,41.71,41.76,59549.0,29.4374,29.4797,29.4162,29.4515,59549.0
2015-07-31 10:15:00,41.77,41.83,41.76,41.77,37673.0,29.4585,29.5009,29.4515,29.4585,37673.0
2015-07-31 10:20:00,41.78,41.94,41.78,41.94,44328.0,29.4656,29.5784,29.4656,29.5784,44328.0
2015-07-31 10:25:00,41.94,41.97,41.91,41.95,37890.0,29.5784,29.5996,29.5573,29.5855,37890.0
2015-07-31 10:30:00,41.94,41.99,41.92,41.98,46576.0,29.5784,29.6137,29.5643,29.6066,46576.0
2015-07-31 10:35:00,41.98,42.02,41.97,41.97,48754.0,29.6066,29.6348,29.5996,29.5996,48754.0
2015-07-31 10:40:00,41.97,42.09,41.96,42.08,30944.0,29.5996,29.6842,29.5925,29.6772,30944.0
2015-07-31 10:45:00,42.08,42.1,42.05,42.08,22660.0,29.6772,29.6913,29.656,29.6772,22660.0
2015-07-31 10:50:00,42.08,42.1,42.05,42.05,28617.0,29.6772,29.6913,29.656,29.656,28617.0
2015-07-31 10:55:00,42.04,42.12,42.04,42.1,23254.0,29.649,29.7054,29.649,29.6913,23254.0
2015-07-31 11:00:00,42.09,42.09,42.03,42.05,18229.0,29.6842,29.6842,29.6419,29.656,18229.0
2015-07-31 11:05:00,42.05,42.05,42.0,42.02,18616.0,29.656,29.656,29.6207,29.6348,18616.0
2015-07-31 11:10:00,42.02,42.08,42.01,42.08,20401.0,29.6348,29.6772,29.6278,29.6772,20401.0
2015-07-31 11:15:00,42.08,42.11,42.06,42.11,16146.0,29.6772,29.6983,29.6631,29.6983,16146.0
2015-07-31 11:20:00,42.1,42.11,42.06,42.07,31089.0,29.6913,29.6983,29.6631,29.6701,31089.0
2015-07-31 11:25:00,42.06,42.09,42.04,42.05,39159.0,29.6631,29.6842,29.649,29.656,39159.0
2015-07-31 11:30:00,42.04,42.09,42.01,42.09,15073.0,29.649,29.6842,29.6278,29.6842,15073.0
2015-07-31 11:35:00,42.08,42.09,42.0,42.0,18897.0,29.6772,29.6842,29.6207,29.6207,18897.0
2015-07-31 11:40:00,42.0,42.04,41.99,42.04,34002.0,29.6207,29.649,29.6137,29.649,34002.0
2015-07-31 11:45:00,42.04,42.05,42.0,42.0,26143.0,29.649,29.656,29.6207,29.6207,26143.0
2015-07-31 11:50:00,42.0,42.02,41.98,41.99,26267.0,29.6207,29.6348,29.6066,29.6137,26267.0
2015-07-31 11:55:00,41.99,41.99,41.95,41.96,16432.0,29.6137,29.6137,29.5855,29.5925,16432.0
2015-07-31 12:00:00,41.96,42.0,41.95,42.0,13073.0,29.5925,29.6207,29.5855,29.6207,13073.0
2015-07-31 12:05:00,41.99,41.99,41.91,41.92,24982.0,29.6137,29.6137,29.5573,29.5643,24982.0
2015-07-31 12:10:00,41.92,41.93,41.9,41.91,15583.0,29.5643,29.5714,29.5502,29.5573,15583.0
2015-07-31 12:15:00,41.92,41.93,41.85,41.86,33806.0,29.5643,29.5714,29.515,29.522,33806.0
2015-07-31 12:20:00,41.86,41.87,41.82,41.83,16138.0,29.522,29.5291,29.4938,29.5009,16138.0
2015-07-31 12:25:00,41.82,41.87,41.8,41.86,34085.0,29.4938,29.5291,29.4797,29.522,34085.0
2015-07-31 12:30:00,41.86,41.91,41.83,41.9,36707.0,29.522,29.5573,29.5009,29.5502,36707.0
2015-07-31 12:35:00,41.91,41.91,41.85,41.86,11850.0,29.5573,29.5573,29.515,29.522,11850.0
2015-07-31 12:40:00,41.87,41.94,41.86,41.94,16757.0,29.5291,29.5784,29.522,29.5784,16757.0
2015-07-31 12:45:00,41.94,41.95,41.92,41.94,10796.0,29.5784,29.5855,29.5643,29.5784,10796.0
2015-07-31 12:50:00,41.93,41.96,41.93,41.93,16889.0,29.5714,29.5925,29.5714,29.5714,16889.0
2015-07-31 12:55:00,41.93,41.94,41.91,41.92,15638.0,29.5714,29.5784,29.5573,29.5643,15638.0
2015-07-31 13:00:00,41.92,41.93,41.9,41.9,10423.0,29.5643,29.5714,29.5502,29.5502,10423.0
2015-07-31 13:05:00,41.9,41.91,41.87,41.87,13965.0,29.5502,29.5573,29.5291,29.5291,13965.0
2015-07-31 13:10:00,41.87,41.87,41.84,41.85,18008.0,29.5291,29.5291,29.5079,29.515,18008.0
2015-07-31 13:15:00,41.84,41.86,41.82,41.85,15598.0,29.5079,29.522,29.4938,29.515,15598.0
2015-07-31 13:20:00,41.85,41.87,41.84,41.84,11502.0,29.515,29.5291,29.5079,29.5079,11502.0
2015-07-31 13:25:00,41.84,41.89,41.84,41.89,19446.0,29.5079,29.5432,29.5079,29.5432,19446.0
2015-07-31 13:30:00,41.88,41.9,41.86,41.88,19474.0,29.5361,29.5502,29.522,29.5361,19474.0
2015-07-31 13:35:00,41.89,41.89,41.85,41.87,21167.0,29.5432,29.5432,29.515,29.5291,21167.0
2015-07-31 13:40:00,41.87,41.9,41.86,41.89,24582.0,29.5291,29.5502,29.522,29.5432,24582.0
2015-07-31 13:45:00,41.89,41.91,41.89,41.9,43228.0,29.5432,29.5573,29.5432,29.5502,43228.0
2015-07-31 13:50:00,41.9,41.92,41.89,41.92,18694.0,29.5502,29.5643,29.5432,29.5643,18694.0
2015-07-31 13:55:00,41.92,41.93,41.9,41.91,17295.0,29.5643,29.5714,29.5502,29.5573,17295.0
2015-07-31 14:00:00,41.91,41.93,41.91,41.93,14615.0,29.5573,29.5714,29.5573,29.5714,14615.0
2015-07-31 14:05:00,41.93,41.93,41.9,41.9,17432.0,29.5714,29.5714,29.5502,29.5502,17432.0
2015-07-31 14:10:00,41.9,41.92,41.9,41.91,19878.0,29.5502,29.5643,29.5502,29.5573,19878.0
2015-07-31 14:15:00,41.91,41.92,41.89,41.9,17875.0,29.5573,29.5643,29.5432,29.5502,17875.0
2015-07-31 14:20:00,41.9,41.92,41.86,41.87,28484.0,29.5502,29.5643,29.522,29.5291,28484.0
2015-07-31 14:25:00,41.87,41.92,41.86,41.91,30380.0,29.5291,29.5643,29.522,29.5573,30380.0
2015-07-31 14:30:00,41.91,41.94,41.91,41.94,13698.0,29.5573,29.5784,29.5573,29.5784,13698.0
2015-07-31 14:35:00,41.94,41.94,41.91,41.94,24998.0,29.5784,29.5784,29.5573,29.5784,24998.0
2015-07-31 14:40:00,41.93,41.95,41.92,41.94,44673.0,29.5714,29.5855,29.5643,29.5784,44673.0
2015-07-31 14:45:00,41.93,41.94,41.92,41.93,20815.0,29.5714,29.5784,29.5643,29.5714,20815.0
2015-07-31 14:50:00,41.93,41.94,41.92,41.92,12340.0,29.5714,29.5784,29.5643,29.5643,12340.0
2015-07-31 14:55:00,41.92,41.94,41.92,41.94,16874.0,29.5643,29.5784,29.5643,29.5784,16874.0
2015-07-31 15:00:00,41.94,41.94,41.91,41.91,27430.0,29.5784,29.5784,29.5573,29.5573,27430.0
2015-07-31 15:05:00,41.91,41.95,41.91,41.94,40248.0,29.5573,29.5855,29.5573,29.5784,40248.0
2015-07-31 15:10:00,41.94,41.95,41.92,41.92,23877.0,29.5784,29.5855,29.5643,29.5643,23877.0
2015-07-31 15:15:00,41.93,41.93,41.91,41.91,23598.0,29.5714,29.5714,29.5573,29.5573,23598.0
2015-07-31 15:20:00,41.92,41.93,41.91,41.92,36332.0,29.5643,29.5714,29.5573,29.5643,36332.0
2015-07-31 15:25:00,41.92,41.92,41.88,41.88,36059.0,29.5643,29.5643,29.5361,29.5361,36059.0
2015-07-31 15:30:00,41.88,41.9,41.84,41.84,44616.0,29.5361,29.5502,29.5079,29.5079,44616.0
2015-07-31 15:35:00,41.84,41.85,41.77,41.77,47374.0,29.5079,29.515,29.4585,29.4585,47374.0
2015-07-31 15:40:00,41.77,41.78,41.75,41.77,69255.0,29.4585,29.4656,29.4444,29.4585,69255.0
2015-07-31 15:45:00,41.75,41.77,41.68,41.69,130080.0,29.4444,29.4585,29.3951,29.4021,130080.0
2015-07-31 15:50:00,41.69,41.7,41.63,41.67,147994.0,29.4021,29.4092,29.3598,29.388,147994.0
2015-07-31 15:55:00,41.66,41.69,41.62,41.67,511266.0,29.381,29.4021,29.3527,29.388,511266.0
2015-08-03 09:30:00,41.83,41.92,41.67,41.86,60140.0,29.5009,29.5643,29.388,29.522,60140.0
2015-08-03 09:35:00,41.88,41.92,41.84,41.92,36891.0,29.5361,29.5643,29.5079,29.5643,36891.0
2015-08-03 09:40:00,41.93,41.97,41.85,41.88,21368.0,29.5714,29.5996,29.515,29.5361,21368.0
2015-08-03 09:45:00,41.9,41.94,41.87,41.91,40230.0,29.5502,29.5784,29.5291,29.5573,40230.0
2015-08-03 09:50:00,41.91,41.94,41.87,41.93,41716.0,29.5573,29.5784,29.5291,29.5714,41716.0
2015-08-03 09:55:00,41.92,41.93,41.88,41.91,22541.0,29.5643,29.5714,29.5361,29.5573,22541.0
2015-08-03 10:00:00,41.91,41.94,41.89,41.93,34251.0,29.5573,29.5784,29.5432,29.5714,34251.0
2015-08-03 10:05:00,41.93,41.96,41.91,41.92,20190.0,29.5714,29.5925,29.5573,29.5643,20190.0
2015-08-03 10:10:00,41.93,41.97,41.91,41.92,47238.0,29.5714,29.5996,29.5573,29.5643,47238.0
2015-08-03 10:15:00,41.92,41.94,41.8,41.81,37697.0,29.5643,29.5784,29.4797,29.4867,37697.0
2015-08-03 10:20:00,41.8,41.84,41.78,41.8,29845.0,29.4797,29.5079,29.4656,29.4797,29845.0
2015-08-03 10:25:00,41.8,41.81,41.75,41.76,29192.0,29.4797,29.4867,29.4444,29.4515,29192.0
2015-08-03 10:30:00,41.75,41.8,41.75,41.78,32156.0,29.4444,29.4797,29.4444,29.4656,32156.0
2015-08-03 10:35:00,41.77,41.77,41.72,41.72,21890.0,29.4585,29.4585,29.4233,29.4233,21890.0
2015-08-03 10:40:00,41.73,41.73,41.69,41.7,37992.0,29.4303,29.4303,29.4021,29.4092,37992.0
2015-08-03 10:45:00,41.7,41.71,41.66,41.68,40791.0,29.4092,29.4162,29.381,29.3951,40791.0
2015-08-03 10:50:00,41.67,41.69,41.64,41.67,34927.0,29.388,29.4021,29.3669,29.388,34927.0
2015-08-03 10:55:00,41.67,41.69,41.66,41.68,29001.0,29.388,29.4021,29.381,29.3951,29001.0
2015-08-03 11:00:00,41.68,41.7,41.65,41.66,20021.0,29.3951,29.4092,29.3739,29.381,20021.0
2015-08-03 11:05:00,41.66,41.66,41.6,41.61,11866.0,29.381,29.381,29.3386,29.3457,11866.0
2015-08-03 11:10:00,41.6,41.62,41.57,41.62,28013.0,29.3386,29.3527,29.3175,29.3527,28013.0
2015-08-03 11:15:00,41.62,41.68,41.62,41.62,22943.0,29.3527,29.3951,29.3527,29.3527,22943.0
2015-08-03 11:20:00,41.63,41.64,41.6,41.63,31595.0,29.3598,29.3669,29.3386,29.3598,31595.0
2015-08-03 11:25:00,41.63,41.66,41.62,41.66,25019.0,29.3598,29.381,29.3527,29.381,25019.0
2015-08-03 11:30:00,41.67,41.69,41.64,41.67,21425.0,29.388,29.4021,29.3669,29.388,21425.0
2015-08-03 11:35:00,41.67,41.7,41.66,41.66,19201.0,29.388,29.4092,29.381,29.381,19201.0
2015-08-03 11:40:00,41.67,41.7,41.66,41.7,19384.0,29.388,29.4092,29.381,29.4092,19384.0
2015-08-03 11:45:00,41.7,41.71,41.64,41.64,22458.0,29.4092,29.4162,29.3669,29.3669,22458.0
2015-08-03 11:50:00,41.65,41.65,41.57,41.58,39752.0,29.3739,29.3739,29.3175,29.3245,39752.0
2015-08-03 11:55:00,41.57,41.58,41.55,41.56,19920.0,29.3175,29.3245,29.3034,29.3104,19920.0
2015-08-03 12:00:00,41.56,41.63,41.56,41.6,21483.0,29.3104,29.3598,29.3104,29.3386,21483.0
2015-08-03 12:05:00,41.6,41.61,41.58,41.61,16884.0,29.3386,29.3457,29.3245,29.3457,16884.0
2015-08-03 12:10:00,41.6,41.61,41.56,41.57,14091.0,29.3386,29.3457,29.3104,29.3175,14091.0
2015-08-03 12:15:00,41.57,41.6,41.57,41.57,24797.0,29.3175,29.3386,29.3175,29.3175,24797.0
2015-08-03 12:20:00,41.56,41.57,41.53,41.54,19200.0,29.3104,29.3175,29.2893,29.2963,19200.0
2015-08-03 12:25:00,41.54,41.56,41.52,41.54,22679.0,29.2963,29.3104,29.2822,29.2963,22679.0
2015-08-03 12:30:00,41.53,41.6,41.52,41.56,40312.0,29.2893,29.3386,29.2822,29.3104,40312.0
2015-08-03 12:35:00,41.56,41.57,41.52,41.52,10034.0,29.3104,29.3175,29.2822,29.2822,10034.0
2015-08-03 12:40:00,41.52,41.53,41.5,41.52,29751.0,29.2822,29.2893,29.2681,29.2822,29751.0
2015-08-03 12:45:00,41.52,41.54,41.49,41.49,19591.0,29.2822,29.2963,29.2611,29.2611,19591.0
2015-08-03 12:50:00,41.49,41.51,41.47,41.5,19077.0,29.2611,29.2752,29.247,29.2681,19077.0
2015-08-03 12:55:00,41.5,41.58,41.5,41.58,14495.0,29.2681,29.3245,29.2681,29.3245,14495.0
2015-08-03 13:00:00,41.57,41.58,41.54,41.54,13198.0,29.3175,29.3245,29.2963,29.2963,13198.0
2015-08-03 13:05:00,41.55,41.57,41.52,41.53,15255.0,29.3034,29.3175,29.2822,29.2893,15255.0
2015-08-03 13:10:00,41.53,41.6,41.53,41.6,15434.0,29.2893,29.3386,29.2893,29.3386,15434.0
2015-08-03 13:15:00,41.59,41.65,41.59,41.64,16179.0,29.3316,29.3739,29.3316,29.3669,16179.0
2015-08-03 13:20:00,41.64,41.65,41.57,41.59,17523.0,29.3669,29.3739,29.3175,29.3316,17523.0
2015-08-03 13:25:00,41.59,41.64,41.58,41.62,14954.0,29.3316,29.3669,29.3245,29.3527,14954.0
2015-08-03 13:30:00,41.62,41.63,41.56,41.56,21942.0,29.3527,29.3598,29.3104,29.3104,21942.0
2015-08-03 13:35:00,41.56,41.57,41.49,41.51,19857.0,29.3104,29.3175,29.2611,29.2752,19857.0
2015-08-03 13:40:00,41.51,41.52,41.49,41.51,15874.0,29.2752,29.2822,29.2611,29.2752,15874.0
2015-08-03 13:45:00,41.51,41.54,41.5,41.53,26770.0,29.2752,29.2963,29.2681,29.2893,26770.0
2015-08-03 13:50:00,41.53,41.53,41.49,41.49,33389.0,29.2893,29.2893,29.2611,29.2611,33389.0
2015-08-03 13:55:00,41.5,41.52,41.49,41.52,20702.0,29.2681,29.2822,29.2611,29.2822,20702.0
2015-08-03 14:00:00,41.51,41.52,41.48,41.51,14835.0,29.2752,29.2822,29.254,29.2752,14835.0
2015-08-03 14:05:00,41.5,41.51,41.47,41.49,23246.0,29.2681,29.2752,29.247,29.2611,23246.0
2015-08-03 14:10:00,41.48,41.52,41.48,41.5,18432.0,29.254,29.2822,29.254,29.2681,18432.0
2015-08-03 14:15:00,41.5,41.52,41.5,41.5,9637.0,29.2681,29.2822,29.2681,29.2681,9637.0
2015-08-03 14:20:00,41.5,41.52,41.49,41.51,8017.0,29.2681,29.2822,29.2611,29.2752,8017.0
2015-08-03 14:25:00,41.51,41.51,41.46,41.47,26777.0,29.2752,29.2752,29.2399,29.247,26777.0
2015-08-03 14:30:00,41.48,41.48,41.45,41.47,18320.0,29.254,29.254,29.2329,29.247,18320.0
2015-08-03 14:35:00,41.47,41.49,41.45,41.47,19466.0,29.247,29.2611,29.2329,29.247,19466.0
2015-08-03 14:40:00,41.46,41.47,41.44,41.45,20241.0,29.2399,29.247,29.2258,29.2329,20241.0
2015-08-03 14:45:00,41.45,41.46,41.42,41.43,24208.0,29.2329,29.2399,29.2117,29.2187,24208.0
2015-08-03 14:50:00,41.42,41.45,41.39,41.43,36701.0,29.2117,29.2329,29.1905,29.2187,36701.0
2015-08-03 14:55:00,41.43,41.49,41.42,41.49,17473.0,29.2187,29.2611,29.2117,29.2611,17473.0
2015-08-03 15:00:00,41.49,41.51,41.47,41.49,14632.0,29.2611,29.2752,29.247,29.2611,14632.0
2015-08-03 15:05:00,41.5,41.53,41.49,41.49,25484.0,29.2681,29.2893,29.2611,29.2611,25484.0
2015-08-03 15:10:00,41.49,41.51,41.47,41.48,9489.0,29.2611,29.2752,29.247,29.254,9489.0
2015-08-03 15:15:00,41.48,41.5,41.47,41.49,28480.0,29.254,29.2681,29.247,29.2611,28480.0
2015-08-03 15:20:00,41.49,41.53,41.48,41.51,32377.0,29.2611,29.2893,29.254,29.2752,32377.0
2015-08-03 15:25:00,41.51,41.54,41.5,41.54,19633.0,29.2752,29.2963,29.2681,29.2963,19633.0
2015-08-03 15:30:00,41.54,41.57,41.53,41.56,52903.0,29.2963,29.3175,29.2893,29.3104,52903.0
2015-08-03 15:35:00,41.55,41.58,41.54,41.57,38409.0,29.3034,29.3245,29.2963,29.3175,38409.0
2015-08-03 15:40:00,41.57,41.61,41.55,41.61,55465.0,29.3175,29.3457,29.3034,29.3457,55465.0
2015-08-03 15:45:00,41.6,41.61,41.52,41.53,48897.0,29.3386,29.3457,29.2822,29.2893,48897.0
2015-08-03 15:50:00,41.53,41.55,41.52,41.54,63479.0,29.2893,29.3034,29.2822,29.2963,63479.0
2015-08-03 15:55:00,41.54,41.62,41.53,41.61,149401.0,29.2963,29.3527,29.2893,29.3457,149401.0
2015-08-04 09:30:00,41.51,41.51,41.27,41.31,22828.0,29.2752,29.2752,29.1059,29.1341,22828.0
2015-08-04 09:35:00,41.32,41.37,41.27,41.33,23886.0,29.1412,29.1764,29.1059,29.1482,23886.0
2015-08-04 09:40:00,41.31,41.31,41.27,41.27,15192.0,29.1341,29.1341,29.1059,29.1059,15192.0
2015-08-04 09:45:00,41.27,41.32,41.27,41.29,21347.0,29.1059,29.1412,29.1059,29.12,21347.0
2015-08-04 09:50:00,41.29,41.32,41.26,41.27,26137.0,29.12,29.1412,29.0989,29.1059,26137.0
2015-08-04 09:55:00,41.27,41.29,41.2,41.2,15996.0,29.1059,29.12,29.0565,29.0565,15996.0
2015-08-04 10:00:00,41.19,41.22,41.14,41.15,15864.0,29.0495,29.0706,29.0142,29.0213,15864.0
2015-08-04 10:05:00,41.14,41.16,41.06,41.07,16978.0,29.0142,29.0283,28.9578,28.9649,16978.0
2015-08-04 10:10:00,41.06,41.12,41.06,41.09,28110.0,28.9578,29.0001,28.9578,28.979,28110.0
2015-08-04 10:15:00,41.09,41.1,41.03,41.06,35416.0,28.979,28.986,28.9366,28.9578,35416.0
2015-08-04 10:20:00,41.06,41.06,41.01,41.01,30850.0,28.9578,28.9578,28.9225,28.9225,30850.0
2015-08-04 10:25:00,41.02,41.05,40.98,41.05,27667.0,28.9296,28.9508,28.9014,28.9508,27667.0
2015-08-04 10:30:00,41.05,41.11,41.04,41.08,28697.0,28.9508,28.9931,28.9437,28.9719,28697.0
2015-08-04 10:35:00,41.08,41.12,41.06,41.12,20072.0,28.9719,29.0001,28.9578,29.0001,20072.0
2015-08-04 10:40:00,41.12,41.15,41.11,41.12,20626.0,29.0001,29.0213,28.9931,29.0001,20626.0
2015-08-04 10:45:00,41.12,41.15,41.1,41.12,26269.0,29.0001,29.0213,28.986,29.0001,26269.0
2015-08-04 10:50:00,41.12,41.16,41.11,41.13,24576.0,29.0001,29.0283,28.9931,29.0072,24576.0
2015-08-04 10:55:00,41.13,41.2,41.12,41.18,38722.0,29.0072,29.0565,29.0001,29.0424,38722.0
2015-08-04 11:00:00,41.18,41.18,41.12,41.12,28104.0,29.0424,29.0424,29.0001,29.0001,28104.0
2015-08-04 11:05:00,41.12,41.13,41.07,41.1,21912.0,29.0001,29.0072,28.9649,28.986,21912.0
2015-08-04 11:10:00,41.09,41.19,41.09,41.19,44699.0,28.979,29.0495,28.979,29.0495,44699.0
2015-08-04 11:15:00,41.19,41.19,41.15,41.15,28616.0,29.0495,29.0495,29.0213,29.0213,28616.0
2015-08-04 11:20:00,41.15,41.16,41.09,41.09,16919.0,29.0213,29.0283,28.979,28.979,16919.0
2015-08-04 11:25:00,41.08,41.1,41.06,41.08,15496.0,28.9719,28.986,28.9578,28.9719,15496.0
2015-08-04 11:30:00,41.09,41.15,41.08,41.11,21661.0,28.979,29.0213,28.9719,28.9931,21661.0
2015-08-04 11:35:00,41.12,41.13,41.08,41.1,13175.0,29.0001,29.0072,28.9719,28.986,13175.0
2015-08-04 11:40:00,41.1,41.11,41.05,41.07,19479.0,28.986,28.9931,28.9508,28.9649,19479.0
2015-08-04 11:45:00,41.07,41.08,41.04,41.05,20707.0,28.9649,28.9719,28.9437,28.9508,20707.0
2015-08-04 11:50:00,41.05,41.09,41.04,41.09,18082.0,28.9508,28.979,28.9437,28.979,18082.0
2015-08-04 11:55:00,41.09,41.12,41.09,41.11,14845.0,28.979,29.0001,28.979,28.9931,14845.0
2015-08-04 12:00:00,41.1,41.11,41.1,41.11,13847.0,28.986,28.9931,28.986,28.9931,13847.0
2015-08-04 12:05:00,41.1,41.16,41.1,41.14,22170.0,28.986,29.0283,28.986,29.0142,22170.0
2015-08-04 12:10:00,41.14,41.16,41.14,41.14,14123.0,29.0142,29.0283,29.0142,29.0142,14123.0
2015-08-04 12:15:00,41.15,41.18,41.11,41.12,13503.0,29.0213,29.0424,28.9931,29.0001,13503.0
2015-08-04 12:20:00,41.12,41.16,41.12,41.15,25296.0,29.0001,29.0283,29.0001,29.0213,25296.0
2015-08-04 12:25:00,41.15,41.15,41.13,41.15,18388.0,29.0213,29.0213,29.0072,29.0213,18388.0
2015-08-04 12:30:00,41.15,41.19,41.14,41.15,40709.0,29.0213,29.0495,29.0142,29.0213,40709.0
2015-08-04 12:35:00,41.14,41.15,41.12,41.14,10330.0,29.0142,29.0213,29.0001,29.0142,10330.0
2015-08-04 12:40:00,41.14,41.15,41.1,41.1,11010.0,29.0142,29.0213,28.986,28.986,11010.0
2015-08-04 12:45:00,41.1,41.12,41.09,41.11,16313.0,28.986,29.0001,28.979,28.9931,16313.0
2015-08-04 12:50:00,41.1,41.13,41.1,41.11,10581.0,28.986,29.0072,28.986,28.9931,10581.0
2015-08-04 12:55:00,41.11,41.16,41.09,41.12,14688.0,28.9931,29.0283,28.979,29.0001,14688.0
2015-08-04 13:00:00,41.1,41.12,41.09,41.11,31625.0,28.986,29.0001,28.979,28.9931,31625.0
2015-08-04 13:05:00,41.11,41.12,41.09,41.11,27511.0,28.9931,29.0001,28.979,28.9931,27511.0
2015-08-04 13:10:00,41.12,41.12,41.09,41.09,11761.0,29.0001,29.0001,28.979,28.979,11761.0
2015-08-04 13:15:00,41.1,41.1,41.06,41.09,15474.0,28.986,28.986,28.9578,28.979,15474.0
2015-08-04 13:20:00,41.09,41.1,41.08,41.09,28000.0,28.979,28.986,28.9719,28.979,28000.0
2015-08-04 13:25:00,41.09,41.1,41.05,41.05,11579.0,28.979,28.986,28.9508,28.9508,11579.0
2015-08-04 13:30:00,41.06,41.07,41.04,41.05,19961.0,28.9578,28.9649,28.9437,28.9508,19961.0
2015-08-04 13:35:00,41.05,41.06,41.04,41.05,18039.0,28.9508,28.9578,28.9437,28.9508,18039.0
2015-08-04 13:40:00,41.05,41.07,41.05,41.07,35156.0,28.9508,28.9649,28.9508,28.9649,35156.0
2015-08-04 13:45:00,41.06,41.07,41.02,41.02,24095.0,28.9578,28.9649,28.9296,28.9296,24095.0
2015-08-04 13:50:00,41.03,41.04,40.97,40.97,44071.0,28.9366,28.9437,28.8943,28.8943,44071.0
2015-08-04 13:55:00,40.97,40.98,40.92,40.93,22905.0,28.8943,28.9014,28.8591,28.8661,22905.0
2015-08-04 14:00:00,40.92,40.94,40.9,40.92,16662.0,28.8591,28.8732,28.845,28.8591,16662.0
2015-08-04 14:05:00,40.92,40.93,40.88,40.88,18025.0,28.8591,28.8661,28.8309,28.8309,18025.0
2015-08-04 14:10:00,40.87,40.87,40.8,40.83,33471.0,28.8238,28.8238,28.7744,28.7956,33471.0
2015-08-04 14:15:00,40.83,40.83,40.75,40.76,16263.0,28.7956,28.7956,28.7392,28.7462,16263.0
2015-08-04 14:20:00,40.76,40.76,40.72,40.72,14875.0,28.7462,28.7462,28.718,28.718,14875.0
2015-08-04 14:25:00,40.72,40.76,40.71,40.76,28185.0,28.718,28.7462,28.711,28.7462,28185.0
2015-08-04 14:30:00,40.75,40.76,40.72,40.74,11361.0,28.7392,28.7462,28.718,28.7321,11361.0
2015-08-04 14:35:00,40.73,40.75,40.73,40.75,21166.0,28.7251,28.7392,28.7251,28.7392,21166.0
2015-08-04 14:40:00,40.74,40.75,40.73,40.74,20523.0,28.7321,28.7392,28.7251,28.7321,20523.0
2015-08-04 14:45:00,40.74,40.75,40.71,40.74,25701.0,28.7321,28.7392,28.711,28.7321,25701.0
2015-08-04 14:50:00,40.74,40.79,40.74,40.79,51590.0,28.7321,28.7674,28.7321,28.7674,51590.0
2015-08-04 14:55:00,40.78,40.79,40.76,40.77,26391.0,28.7603,28.7674,28.7462,28.7533,26391.0
2015-08-04 15:00:00,40.77,40.78,40.74,40.77,24899.0,28.7533,28.7603,28.7321,28.7533,24899.0
2015-08-04 15:05:00,40.77,40.77,40.73,40.73,25026.0,28.7533,28.7533,28.7251,28.7251,25026.0
2015-08-04 15:10:00,40.74,40.75,40.73,40.75,15580.0,28.7321,28.7392,28.7251,28.7392,15580.0
2015-08-04 15:15:00,40.74,40.75,40.68,40.71,51028.0,28.7321,28.7392,28.6898,28.711,51028.0
2015-08-04 15:20:00,40.7,40.71,40.7,40.7,11537.0,28.7039,28.711,28.7039,28.7039,11537.0
2015-08-04 15:25:00,40.7,40.71,40.65,40.65,42099.0,28.7039,28.711,28.6686,28.6686,42099.0
2015-08-04 15:30:00,40.66,40.7,40.66,40.67,57520.0,28.6757,28.7039,28.6757,28.6828,57520.0
2015-08-04 15:35:00,40.68,40.7,40.67,40.67,49060.0,28.6898,28.7039,28.6828,28.6828,49060.0
2015-08-04 15:40:00,40.67,40.67,40.63,40.63,56177.0,28.6828,28.6828,28.6545,28.6545,56177.0
2015-08-04 15:45:00,40.64,40.64,40.59,40.59,61024.0,28.6616,28.6616,28.6263,28.6263,61024.0
2015-08-04 15:50:00,40.59,40.61,40.58,40.6,64302.0,28.6263,28.6404,28.6193,28.6334,64302.0
2015-08-04 15:55:00,40.59,40.65,40.57,40.62,185337.0,28.6263,28.6686,28.6122,28.6475,185337.0
2015-08-05 09:30:00,40.87,41.1,40.87,41.0,51034.0,28.8238,28.986,28.8238,28.9155,51034.0
2015-08-05 09:35:00,40.97,41.01,40.85,40.9,9692.0,28.8943,28.9225,28.8097,28.845,9692.0
2015-08-05 09:40:00,40.88,40.99,40.87,40.95,14732.0,28.8309,28.9084,28.8238,28.8802,14732.0
2015-08-05 09:45:00,40.94,40.98,40.88,40.91,69534.0,28.8732,28.9014,28.8309,28.852,69534.0
2015-08-05 09:50:00,40.9,40.92,40.84,40.86,35504.0,28.845,28.8591,28.8026,28.8168,35504.0
2015-08-05 09:55:00,40.86,40.93,40.81,40.93,33182.0,28.8168,28.8661,28.7815,28.8661,33182.0
2015-08-05 10:00:00,40.91,40.92,40.75,40.8,93122.0,28.852,28.8591,28.7392,28.7744,93122.0
2015-08-05 10:05:00,40.8,40.84,40.77,40.8,25787.0,28.7744,28.8026,28.7533,28.7744,25787.0
2015-08-05 10:10:00,40.8,40.88,40.8,40.87,73937.0,28.7744,28.8309,28.7744,28.8238,73937.0
2015-08-05 10:15:00,40.87,40.97,40.84,40.96,37576.0,28.8238,28.8943,28.8026,28.8873,37576.0
2015-08-05 10:20:00,40.96,40.98,40.92,40.97,39573.0,28.8873,28.9014,28.8591,28.8943,39573.0
2015-08-05 10:25:00,40.97,40.99,40.93,40.99,39554.0,28.8943,28.9084,28.8661,28.9084,39554.0
2015-08-05 10:30:00,40.99,41.0,40.94,40.95,36089.0,28.9084,28.9155,28.8732,28.8802,36089.0
2015-08-05 10:35:00,40.95,40.97,40.94,40.97,52277.0,28.8802,28.8943,28.8732,28.8943,52277.0
2015-08-05 10:40:00,40.98,41.0,40.93,40.93,37106.0,28.9014,28.9155,28.8661,28.8661,37106.0
2015-08-05 10:45:00,40.93,40.99,40.92,40.98,33415.0,28.8661,28.9084,28.8591,28.9014,33415.0
2015-08-05 10:50:00,40.98,41.0,40.97,40.98,30049.0,28.9014,28.9155,28.8943,28.9014,30049.0
2015-08-05 10:55:00,40.99,41.05,40.98,41.05,36100.0,28.9084,28.9508,28.9014,28.9508,36100.0
2015-08-05 11:00:00,41.04,41.1,41.04,41.08,32458.0,28.9437,28.986,28.9437,28.9719,32458.0
2015-08-05 11:05:00,41.07,41.15,41.07,41.13,30045.0,28.9649,29.0213,28.9649,29.0072,30045.0
2015-08-05 11:10:00,41.14,41.22,41.14,41.21,41112.0,29.0142,29.0706,29.0142,29.0636,41112.0
2015-08-05 11:15:00,41.21,41.26,41.2,41.26,27618.0,29.0636,29.0989,29.0565,29.0989,27618.0
2015-08-05 11:20:00,41.26,41.26,41.19,41.19,19340.0,29.0989,29.0989,29.0495,29.0495,19340.0
2015-08-05 11:25:00,41.2,41.23,41.2,41.22,36795.0,29.0565,29.0777,29.0565,29.0706,36795.0
2015-08-05 11:30:00,41.23,41.26,41.21,41.22,57891.0,29.0777,29.0989,29.0636,29.0706,57891.0
2015-08-05 11:35:00,41.21,41.21,41.14,41.16,23957.0,29.0636,29.0636,29.0142,29.0283,23957.0
2015-08-05 11:40:00,41.17,41.19,41.15,41.16,17000.0,29.0354,29.0495,29.0213,29.0283,17000.0
2015-08-05 11:45:00,41.17,41.2,41.16,41.19,19737.0,29.0354,29.0565,29.0283,29.0495,19737.0
2015-08-05 11:50:00,41.19,41.21,41.16,41.16,23216.0,29.0495,29.0636,29.0283,29.0283,23216.0
2015-08-05 11:55:00,41.16,41.19,41.14,41.17,24043.0,29.0283,29.0495,29.0142,29.0354,24043.0
2015-08-05 12:00:00,41.16,41.16,41.13,41.14,15112.0,29.0283,29.0283,29.0072,29.0142,15112.0
2015-08-05 12:05:00,41.13,41.16,41.13,41.15,12779.0,29.0072,29.0283,29.0072,29.0213,12779.0
2015-08-05 12:10:00,41.15,41.19,41.15,41.17,16600.0,29.0213,29.0495,29.0213,29.0354,16600.0
2015-08-05 12:15:00,41.17,41.19,41.17,41.19,17912.0,29.0354,29.0495,29.0354,29.0495,17912.0
2015-08-05 12:20:00,41.19,41.2,41.16,41.19,24069.0,29.0495,29.0565,29.0283,29.0495,24069.0
2015-08-05 12:25:00,41.19,41.2,41.18,41.19,18488.0,29.0495,29.0565,29.0424,29.0495,18488.0
2015-08-05 12:30:00,41.2,41.2,41.16,41.17,24390.0,29.0565,29.0565,29.0283,29.0354,24390.0
2015-08-05 12:35:00,41.16,41.18,41.12,41.14,20424.0,29.0283,29.0424,29.0001,29.0142,20424.0
2015-08-05 12:40:00,41.14,41.15,41.1,41.14,22990.0,29.0142,29.0213,28.986,29.0142,22990.0
2015-08-05 12:45:00,41.13,41.18,41.13,41.17,18575.0,29.0072,29.0424,29.0072,29.0354,18575.0
2015-08-05 12:50:00,41.17,41.21,41.16,41.21,32412.0,29.0354,29.0636,29.0283,29.0636,32412.0
2015-08-05 12:55:00,41.2,41.21,41.17,41.2,24563.0,29.0565,29.0636,29.0354,29.0565,24563.0
2015-08-05 13:00:00,41.2,41.21,41.18,41.2,22385.0,29.0565,29.0636,29.0424,29.0565,22385.0
2015-08-05 13:05:00,41.19,41.2,41.18,41.19,12599.0,29.0495,29.0565,29.0424,29.0495,12599.0
2015-08-05 13:10:00,41.19,41.21,41.17,41.2,22914.0,29.0495,29.0636,29.0354,29.0565,22914.0
2015-08-05 13:15:00,41.2,41.21,41.15,41.17,23170.0,29.0565,29.0636,29.0213,29.0354,23170.0
2015-08-05 13:20:00,41.17,41.2,41.17,41.2,20995.0,29.0354,29.0565,29.0354,29.0565,20995.0
2015-08-05 13:25:00,41.2,41.2,41.18,41.19,15723.0,29.0565,29.0565,29.0424,29.0495,15723.0
2015-08-05 13:30:00,41.2,41.21,41.14,41.15,20857.0,29.0565,29.0636,29.0142,29.0213,20857.0
2015-08-05 13:35:00,41.15,41.19,41.14,41.19,27284.0,29.0213,29.0495,29.0142,29.0495,27284.0
2015-08-05 13:40:00,41.19,41.21,41.18,41.2,21791.0,29.0495,29.0636,29.0424,29.0565,21791.0
2015-08-05 13:45:00,41.2,41.21,41.19,41.2,14586.0,29.0565,29.0636,29.0495,29.0565,14586.0
2015-08-05 13:50:00,41.2,41.2,41.18,41.19,22312.0,29.0565,29.0565,29.0424,29.0495,22312.0
2015-08-05 13:55:00,41.19,41.2,41.19,41.2,12829.0,29.0495,29.0565,29.0495,29.0565,12829.0
2015-08-05 14:00:00,41.2,41.21,41.19,41.2,23739.0,29.0565,29.0636,29.0495,29.0565,23739.0
2015-08-05 14:05:00,41.21,41.22,41.19,41.22,25385.0,29.0636,29.0706,29.0495,29.0706,25385.0
2015-08-05 14:10:00,41.22,41.24,41.21,41.23,13930.0,29.0706,29.0848,29.0636,29.0777,13930.0
2015-08-05 14:15:00,41.24,41.25,41.23,41.24,32778.0,29.0848,29.0918,29.0777,29.0848,32778.0
2015-08-05 14:20:00,41.24,41.27,41.24,41.26,24720.0,29.0848,29.1059,29.0848,29.0989,24720.0
2015-08-05 14:25:00,41.25,41.27,41.25,41.26,20667.0,29.0918,29.1059,29.0918,29.0989,20667.0
2015-08-05 14:30:00,41.26,41.27,41.23,41.23,28547.0,29.0989,29.1059,29.0777,29.0777,28547.0
2015-08-05 14:35:00,41.23,41.24,41.21,41.21,14730.0,29.0777,29.0848,29.0636,29.0636,14730.0
2015-08-05 14:40:00,41.22,41.23,41.19,41.2,40249.0,29.0706,29.0777,29.0495,29.0565,40249.0
2015-08-05 14:45:00,41.2,41.25,41.2,41.25,27903.0,29.0565,29.0918,29.0565,29.0918,27903.0
2015-08-05 14:50:00,41.24,41.27,41.24,41.25,22537.0,29.0848,29.1059,29.0848,29.0918,22537.0
2015-08-05 14:55:00,41.24,41.25,41.21,41.22,22281.0,29.0848,29.0918,29.0636,29.0706,22281.0
2015-08-05 15:00:00,41.22,41.24,41.21,41.22,41451.0,29.0706,29.0848,29.0636,29.0706,41451.0
2015-08-05 15:05:00,41.22,41.25,41.21,41.25,28649.0,29.0706,29.0918,29.0636,29.0918,28649.0
2015-08-05 15:10:00,41.25,41.29,41.24,41.28,34108.0,29.0918,29.12,29.0848,29.113,34108.0
2015-08-05 15:15:00,41.29,41.29,41.22,41.23,52603.0,29.12,29.12,29.0706,29.0777,52603.0
2015-08-05 15:20:00,41.22,41.23,41.19,41.19,35330.0,29.0706,29.0777,29.0495,29.0495,35330.0
2015-08-05 15:25:00,41.19,41.2,41.14,41.14,26712.0,29.0495,29.0565,29.0142,29.0142,26712.0
2015-08-05 15:30:00,41.14,41.18,41.13,41.16,82866.0,29.0142,29.0424,29.0072,29.0283,82866.0
2015-08-05 15:35:00,41.16,41.19,41.16,41.17,44630.0,29.0283,29.0495,29.0283,29.0354,44630.0
2015-08-05 15:40:00,41.17,41.2,41.17,41.18,86210.0,29.0354,29.0565,29.0354,29.0424,86210.0
2015-08-05 15:45:00,41.18,41.2,41.17,41.19,108211.0,29.0424,29.0565,29.0354,29.0495,108211.0
2015-08-05 15:50:00,41.18,41.2,41.17,41.18,161525.0,29.0424,29.0565,29.0354,29.0424,161525.0
2015-08-05 15:55:00,41.18,41.2,41.16,41.18,414561.0,29.0424,29.0565,29.0283,29.0424,414561.0
2015-08-06 09:30:00,41.15,41.2,41.03,41.2,38106.0,29.0213,29.0565,28.9366,29.0565,38106.0
2015-08-06 09:35:00,41.18,41.27,41.06,41.06,18554.0,29.0424,29.1059,28.9578,28.9578,18554.0
2015-08-06 09:40:00,41.07,41.12,40.97,40.98,41340.0,28.9649,29.0001,28.8943,28.9014,41340.0
2015-08-06 09:45:00,40.99,41.0,40.9,40.96,44052.0,28.9084,28.9155,28.845,28.8873,44052.0
2015-08-06 09:50:00,40.95,40.99,40.91,40.97,41816.0,28.8802,28.9084,28.852,28.8943,41816.0
2015-08-06 09:55:00,40.97,41.06,40.96,41.03,36607.0,28.8943,28.9578,28.8873,28.9366,36607.0
2015-08-06 10:00:00,41.04,41.05,40.98,40.98,29984.0,28.9437,28.9508,28.9014,28.9014,29984.0
2015-08-06 10:05:00,40.98,40.99,40.89,40.89,23363.0,28.9014,28.9084,28.8379,28.8379,23363.0
2015-08-06 10:10:00,40.89,40.91,40.83,40.87,30661.0,28.8379,28.852,28.7956,28.8238,30661.0
2015-08-06 10:15:00,40.87,40.94,40.84,40.89,129537.0,28.8238,28.8732,28.8026,28.8379,129537.0
2015-08-06 10:20:00,40.88,40.91,40.85,40.88,46620.0,28.8309,28.852,28.8097,28.8309,46620.0
2015-08-06 10:25:00,40.88,40.88,40.79,40.79,25515.0,28.8309,28.8309,28.7674,28.7674,25515.0
2015-08-06 10:30:00,40.78,40.83,40.78,40.79,33225.0,28.7603,28.7956,28.7603,28.7674,33225.0
2015-08-06 10:35:00,40.79,40.81,40.76,40.76,31434.0,28.7674,28.7815,28.7462,28.7462,31434.0
2015-08-06 10:40:00,40.76,40.8,40.72,40.72,28928.0,28.7462,28.7744,28.718,28.718,28928.0
2015-08-06 10:45:00,40.72,40.75,40.72,40.74,24585.0,28.718,28.7392,28.718,28.7321,24585.0
2015-08-06 10:50:00,40.73,40.78,40.72,40.74,33875.0,28.7251,28.7603,28.718,28.7321,33875.0
2015-08-06 10:55:00,40.74,40.78,40.73,40.76,38651.0,28.7321,28.7603,28.7251,28.7462,38651.0
2015-08-06 11:00:00,40.76,40.78,40.74,40.77,24905.0,28.7462,28.7603,28.7321,28.7533,24905.0
2015-08-06 11:05:00,40.76,40.8,40.76,40.8,20055.0,28.7462,28.7744,28.7462,28.7744,20055.0
2015-08-06 11:10:00,40.81,40.88,40.81,40.88,27186.0,28.7815,28.8309,28.7815,28.8309,27186.0
2015-08-06 11:15:00,40.87,40.95,40.87,40.94,24360.0,28.8238,28.8802,28.8238,28.8732,24360.0
2015-08-06 11:20:00,40.94,40.96,40.9,40.91,50275.0,28.8732,28.8873,28.845,28.852,50275.0
2015-08-06 11:25:00,40.91,40.93,40.86,40.89,211743.0,28.852,28.8661,28.8168,28.8379,211743.0
2015-08-06 11:30:00,40.89,40.94,40.86,40.94,40221.0,28.8379,28.8732,28.8168,28.8732,40221.0
2015-08-06 11:35:00,40.93,41.04,40.93,41.04,37824.0,28.8661,28.9437,28.8661,28.9437,37824.0
2015-08-06 11:40:00,41.03,41.12,41.03,41.11,38919.0,28.9366,29.0001,28.9366,28.9931,38919.0
2015-08-06 11:45:00,41.12,41.16,41.1,41.14,37805.0,29.0001,29.0283,28.986,29.0142,37805.0
2015-08-06 11:50:00,41.14,41.16,41.12,41.12,28518.0,29.0142,29.0283,29.0001,29.0001,28518.0
2015-08-06 11:55:00,41.12,41.18,41.12,41.14,28333.0,29.0001,29.0424,29.0001,29.0142,28333.0
2015-08-06 12:00:00,41.15,41.18,41.12,41.14,29600.0,29.0213,29.0424,29.0001,29.0142,29600.0
2015-08-06 12:05:00,41.12,41.17,41.12,41.16,20151.0,29.0001,29.0354,29.0001,29.0283,20151.0
2015-08-06 12:10:00,41.16,41.17,41.14,41.16,18291.0,29.0283,29.0354,29.0142,29.0283,18291.0
2015-08-06 12:15:00,41.15,41.15,41.08,41.15,26631.0,29.0213,29.0213,28.9719,29.0213,26631.0
2015-08-06 12:20:00,41.16,41.16,41.14,41.14,24779.0,29.0283,29.0283,29.0142,29.0142,24779.0
2015-08-06 12:25:00,41.14,41.15,41.1,41.11,21289.0,29.0142,29.0213,28.986,28.9931,21289.0
2015-08-06 12:30:00,41.11,41.12,41.05,41.09,18900.0,28.9931,29.0001,28.9508,28.979,18900.0
2015-08-06 12:35:00,41.1,41.11,41.06,41.08,16127.0,28.986,28.9931,28.9578,28.9719,16127.0
2015-08-06 12:40:00,41.08,41.11,41.07,41.1,20081.0,28.9719,28.9931,28.9649,28.986,20081.0
2015-08-06 12:45:00,41.1,41.11,41.09,41.1,33800.0,28.986,28.9931,28.979,28.986,33800.0
2015-08-06 12:50:00,41.09,41.11,41.09,41.1,10814.0,28.979,28.9931,28.979,28.986,10814.0
2015-08-06 12:55:00,41.1,41.11,41.08,41.1,19610.0,28.986,28.9931,28.9719,28.986,19610.0
2015-08-06 13:00:00,41.1,41.12,41.08,41.11,30343.0,28.986,29.0001,28.9719,28.9931,30343.0
2015-08-06 13:05:00,41.12,41.12,41.09,41.1,13001.0,29.0001,29.0001,28.979,28.986,13001.0
2015-08-06 13:10:00,41.1,41.12,41.08,41.12,16940.0,28.986,29.0001,28.9719,29.0001,16940.0
2015-08-06 13:15:00,41.12,41.13,41.1,41.11,22661.0,29.0001,29.0072,28.986,28.9931,22661.0
2015-08-06 13:20:00,41.11,41.22,41.11,41.22,27617.0,28.9931,29.0706,28.9931,29.0706,27617.0
2015-08-06 13:25:00,41.22,41.29,41.22,41.26,53002.0,29.0706,29.12,29.0706,29.0989,53002.0
2015-08-06 13:30:00,41.27,41.27,41.25,41.25,30860.0,29.1059,29.1059,29.0918,29.0918,30860.0
2015-08-06 13:35:00,41.25,41.27,41.19,41.25,46220.0,29.0918,29.1059,29.0495,29.0918,46220.0
2015-08-06 13:40:00,41.26,41.32,41.26,41.31,49197.0,29.0989,29.1412,29.0989,29.1341,49197.0
2015-08-06 13:45:00,41.32,41.32,41.26,41.26,33210.0,29.1412,29.1412,29.0989,29.0989,33210.0
2015-08-06 13:50:00,41.26,41.31,41.26,41.3,26588.0,29.0989,29.1341,29.0989,29.1271,26588.0
2015-08-06 13:55:00,41.3,41.33,41.29,41.32,23792.0,29.1271,29.1482,29.12,29.1412,23792.0
2015-08-06 14:00:00,41.32,41.34,41.31,41.33,22727.0,29.1412,29.1553,29.1341,29.1482,22727.0
2015-08-06 14:05:00,41.32,41.33,41.28,41.28,24895.0,29.1412,29.1482,29.113,29.113,24895.0
2015-08-06 14:10:00,41.29,41.31,41.28,41.29,24697.0,29.12,29.1341,29.113,29.12,24697.0
2015-08-06 14:15:00,41.29,41.34,41.29,41.33,27414.0,29.12,29.1553,29.12,29.1482,27414.0
2015-08-06 14:20:00,41.33,41.34,41.29,41.3,12795.0,29.1482,29.1553,29.12,29.1271,12795.0
2015-08-06 14:25:00,41.31,41.38,41.3,41.37,46180.0,29.1341,29.1835,29.1271,29.1764,46180.0
2015-08-06 14:30:00,41.38,41.44,41.37,41.44,21410.0,29.1835,29.2258,29.1764,29.2258,21410.0
2015-08-06 14:35:00,41.43,41.44,41.41,41.43,29833.0,29.2187,29.2258,29.2046,29.2187,29833.0
2015-08-06 14:40:00,41.43,41.44,41.41,41.43,19589.0,29.2187,29.2258,29.2046,29.2187,19589.0
2015-08-06 14:45:00,41.44,41.46,41.43,41.43,31749.0,29.2258,29.2399,29.2187,29.2187,31749.0
2015-08-06 14:50:00,41.44,41.45,41.4,41.4,16330.0,29.2258,29.2329,29.1976,29.1976,16330.0
2015-08-06 14:55:00,41.4,41.41,41.37,41.37,17312.0,29.1976,29.2046,29.1764,29.1764,17312.0
2015-08-06 15:00:00,41.37,41.38,41.35,41.38,93208.0,29.1764,29.1835,29.1623,29.1835,93208.0
2015-08-06 15:05:00,41.37,41.43,41.36,41.41,42681.0,29.1764,29.2187,29.1694,29.2046,42681.0
2015-08-06 15:10:00,41.41,41.48,41.41,41.47,47583.0,29.2046,29.254,29.2046,29.247,47583.0
2015-08-06 15:15:00,41.47,41.5,41.47,41.49,37054.0,29.247,29.2681,29.247,29.2611,37054.0
2015-08-06 15:20:00,41.49,41.54,41.48,41.53,74117.0,29.2611,29.2963,29.254,29.2893,74117.0
2015-08-06 15:25:00,41.53,41.55,41.52,41.53,39412.0,29.2893,29.3034,29.2822,29.2893,39412.0
2015-08-06 15:30:00,41.53,41.56,41.52,41.55,40779.0,29.2893,29.3104,29.2822,29.3034,40779.0
2015-08-06 15:35:00,41.55,41.59,41.54,41.56,58476.0,29.3034,29.3316,29.2963,29.3104,58476.0
2015-08-06 15:40:00,41.57,41.57,41.54,41.56,52094.0,29.3175,29.3175,29.2963,29.3104,52094.0
2015-08-06 15:45:00,41.56,41.61,41.54,41.6,134692.0,29.3104,29.3457,29.2963,29.3386,134692.0
2015-08-06 15:50:00,41.59,41.62,41.58,41.62,132034.0,29.3316,29.3527,29.3245,29.3527,132034.0
2015-08-06 15:55:00,41.61,41.65,41.59,41.6,289544.0,29.3457,29.3739,29.3316,29.3386,289544.0
2015-08-07 09:30:00,41.52,41.81,41.52,41.73,41641.0,29.2822,29.4867,29.2822,29.4303,41641.0
2015-08-07 09:35:00,41.65,41.65,41.42,41.45,27971.0,29.3739,29.3739,29.2117,29.2329,27971.0
2015-08-07 09:40:00,41.44,41.45,41.33,41.37,25249.0,29.2258,29.2329,29.1482,29.1764,25249.0
2015-08-07 09:45:00,41.36,41.43,41.28,41.43,18265.0,29.1694,29.2187,29.113,29.2187,18265.0
2015-08-07 09:50:00,41.43,41.47,41.41,41.46,11632.0,29.2187,29.247,29.2046,29.2399,11632.0
2015-08-07 09:55:00,41.45,41.53,41.45,41.5,13768.0,29.2329,29.2893,29.2329,29.2681,13768.0
2015-08-07 10:00:00,41.5,41.5,41.39,41.43,11706.0,29.2681,29.2681,29.1905,29.2187,11706.0
2015-08-07 10:05:00,41.43,41.56,41.43,41.54,10725.0,29.2187,29.3104,29.2187,29.2963,10725.0
2015-08-07 10:10:00,41.54,41.59,41.52,41.59,11179.0,29.2963,29.3316,29.2822,29.3316,11179.0
2015-08-07 10:15:00,41.57,41.59,41.53,41.58,28304.0,29.3175,29.3316,29.2893,29.3245,28304.0
2015-08-07 10:20:00,41.59,41.63,41.57,41.6,27159.0,29.3316,29.3598,29.3175,29.3386,27159.0
2015-08-07 10:25:00,41.59,41.6,41.56,41.59,14768.0,29.3316,29.3386,29.3104,29.3316,14768.0
2015-08-07 10:30:00,41.59,41.64,41.58,41.63,16958.0,29.3316,29.3669,29.3245,29.3598,16958.0
2015-08-07 10:35:00,41.64,41.74,41.62,41.74,42589.0,29.3669,29.4374,29.3527,29.4374,42589.0
2015-08-07 10:40:00,41.73,41.77,41.72,41.77,30002.0,29.4303,29.4585,29.4233,29.4585,30002.0
2015-08-07 10:45:00,41.78,41.82,41.75,41.76,18193.0,29.4656,29.4938,29.4444,29.4515,18193.0
2015-08-07 10:50:00,41.77,41.81,41.77,41.79,14581.0,29.4585,29.4867,29.4585,29.4726,14581.0
2015-08-07 10:55:00,41.78,41.83,41.77,41.8,22327.0,29.4656,29.5009,29.4585,29.4797,22327.0
2015-08-07 11:00:00,41.8,41.82,41.78,41.81,14703.0,29.4797,29.4938,29.4656,29.4867,14703.0
2015-08-07 11:05:00,41.81,41.84,41.8,41.82,24400.0,29.4867,29.5079,29.4797,29.4938,24400.0
2015-08-07 11:10:00,41.82,41.83,41.77,41.79,32121.0,29.4938,29.5009,29.4585,29.4726,32121.0
2015-08-07 11:15:00,41.79,41.86,41.79,41.84,20284.0,29.4726,29.522,29.4726,29.5079,20284.0
2015-08-07 11:20:00,41.84,41.89,41.84,41.87,17267.0,29.5079,29.5432,29.5079,29.5291,17267.0
2015-08-07 11:25:00,41.87,41.97,41.87,41.96,28350.0,29.5291,29.5996,29.5291,29.5925,28350.0
2015-08-07 11:30:00,41.96,41.98,41.95,41.96,30551.0,29.5925,29.6066,29.5855,29.5925,30551.0
2015-08-07 11:35:00,41.95,41.96,41.92,41.95,32441.0,29.5855,29.5925,29.5643,29.5855,32441.0
2015-08-07 11:40:00,41.95,42.01,41.95,42.0,38623.0,29.5855,29.6278,29.5855,29.6207,38623.0
2015-08-07 11:45:00,41.99,42.04,41.97,42.01,47828.0,29.6137,29.649,29.5996,29.6278,47828.0
2015-08-07 11:50:00,42.02,42.07,42.02,42.07,29312.0,29.6348,29.6701,29.6348,29.6701,29312.0
2015-08-07 11:55:00,42.08,42.11,42.07,42.08,23799.0,29.6772,29.6983,29.6701,29.6772,23799.0
2015-08-07 12:00:00,42.09,42.09,42.05,42.07,15340.0,29.6842,29.6842,29.656,29.6701,15340.0
2015-08-07 12:05:00,42.08,42.12,42.07,42.1,20395.0,29.6772,29.7054,29.6701,29.6913,20395.0
2015-08-07 12:10:00,42.1,42.18,42.09,42.16,29240.0,29.6913,29.7477,29.6842,29.7336,29240.0
2015-08-07 12:15:00,42.16,42.22,42.16,42.21,17524.0,29.7336,29.7759,29.7336,29.7688,17524.0
2015-08-07 12:20:00,42.21,42.24,42.18,42.24,25162.0,29.7688,29.79,29.7477,29.79,25162.0
2015-08-07 12:25:00,42.23,42.29,42.22,42.25,15621.0,29.783,29.8253,29.7759,29.7971,15621.0
2015-08-07 12:30:00,42.24,42.27,42.23,42.26,14451.0,29.79,29.8112,29.783,29.8041,14451.0
2015-08-07 12:35:00,42.26,42.31,42.26,42.31,22382.0,29.8041,29.8394,29.8041,29.8394,22382.0
2015-08-07 12:40:00,42.31,42.36,42.3,42.36,19673.0,29.8394,29.8746,29.8323,29.8746,19673.0
2015-08-07 12:45:00,42.37,42.38,42.34,42.37,17697.0,29.8817,29.8887,29.8605,29.8817,17697.0
2015-08-07 12:50:00,42.37,42.39,42.31,42.32,17979.0,29.8817,29.8958,29.8394,29.8464,17979.0
2015-08-07 12:55:00,42.31,42.36,42.3,42.34,61934.0,29.8394,29.8746,29.8323,29.8605,61934.0
2015-08-07 13:00:00,42.34,42.34,42.29,42.31,20558.0,29.8605,29.8605,29.8253,29.8394,20558.0
2015-08-07 13:05:00,42.31,42.34,42.3,42.34,23893.0,29.8394,29.8605,29.8323,29.8605,23893.0
2015-08-07 13:10:00,42.34,42.39,42.34,42.39,15284.0,29.8605,29.8958,29.8605,29.8958,15284.0
2015-08-07 13:15:00,42.39,42.39,42.34,42.36,47173.0,29.8958,29.8958,29.8605,29.8746,47173.0
2015-08-07 13:20:00,42.36,42.41,42.35,42.39,80422.0,29.8746,29.9099,29.8676,29.8958,80422.0
2015-08-07 13:25:00,42.4,42.47,42.4,42.46,43372.0,29.9028,29.9522,29.9028,29.9452,43372.0
2015-08-07 13:30:00,42.46,42.46,42.4,42.41,39505.0,29.9452,29.9452,29.9028,29.9099,39505.0
2015-08-07 13:35:00,42.41,42.47,42.41,42.46,25119.0,29.9099,29.9522,29.9099,29.9452,25119.0
2015-08-07 13:40:00,42.46,42.46,42.4,42.4,30656.0,29.9452,29.9452,29.9028,29.9028,30656.0
2015-08-07 13:45:00,42.41,42.48,42.4,42.47,79475.0,29.9099,29.9593,29.9028,29.9522,79475.0
2015-08-07 13:50:00,42.46,42.48,42.44,42.44,22234.0,29.9452,29.9593,29.9311,29.9311,22234.0
2015-08-07 13:55:00,42.44,42.48,42.43,42.45,18565.0,29.9311,29.9593,29.924,29.9381,18565.0
2015-08-07 14:00:00,42.45,42.45,42.4,42.41,6969.0,29.9381,29.9381,29.9028,29.9099,6969.0
2015-08-07 14:05:00,42.4,42.42,42.4,42.41,18480.0,29.9028,29.917,29.9028,29.9099,18480.0
2015-08-07 14:10:00,42.41,42.45,42.41,42.42,34703.0,29.9099,29.9381,29.9099,29.917,34703.0
2015-08-07 14:15:00,42.41,42.43,42.4,42.41,21650.0,29.9099,29.924,29.9028,29.9099,21650.0
2015-08-07 14:20:00,42.41,42.44,42.4,42.44,16006.0,29.9099,29.9311,29.9028,29.9311,16006.0
2015-08-07 14:25:00,42.45,42.48,42.43,42.43,30423.0,29.9381,29.9593,29.924,29.924,30423.0
2015-08-07 14:30:00,42.44,42.44,42.41,42.41,15172.0,29.9311,29.9311,29.9099,29.9099,15172.0
2015-08-07 14:35:00,42.41,42.47,42.4,42.46,22472.0,29.9099,29.9522,29.9028,29.9452,22472.0
2015-08-07 14:40:00,42.45,42.51,42.45,42.48,82935.0,29.9381,29.9804,29.9381,29.9593,82935.0
2015-08-07 14:45:00,42.49,42.51,42.48,42.5,28676.0,29.9663,29.9804,29.9593,29.9734,28676.0
2015-08-07 14:50:00,42.49,42.51,42.46,42.47,58853.0,29.9663,29.9804,29.9452,29.9522,58853.0
2015-08-07 14:55:00,42.46,42.46,42.4,42.41,63191.0,29.9452,29.9452,29.9028,29.9099,63191.0
2015-08-07 15:00:00,42.41,42.41,42.36,42.39,23137.0,29.9099,29.9099,29.8746,29.8958,23137.0
2015-08-07 15:05:00,42.38,42.39,42.35,42.37,31080.0,29.8887,29.8958,29.8676,29.8817,31080.0
2015-08-07 15:10:00,42.37,42.38,42.29,42.3,33807.0,29.8817,29.8887,29.8253,29.8323,33807.0
2015-08-07 15:15:00,42.29,42.34,42.29,42.34,32317.0,29.8253,29.8605,29.8253,29.8605,32317.0
2015-08-07 15:20:00,42.34,42.42,42.34,42.41,81814.0,29.8605,29.917,29.8605,29.9099,81814.0
2015-08-07 15:25:00,42.4,42.43,42.39,42.4,42727.0,29.9028,29.924,29.8958,29.9028,42727.0
2015-08-07 15:30:00,42.41,42.43,42.38,42.43,44565.0,29.9099,29.924,29.8887,29.924,44565.0
2015-08-07 15:35:00,42.44,42.44,42.36,42.4,104299.0,29.9311,29.9311,29.8746,29.9028,104299.0
2015-08-07 15:40:00,42.4,42.41,42.37,42.38,105471.0,29.9028,29.9099,29.8817,29.8887,105471.0
2015-08-07 15:45:00,42.38,42.44,42.37,42.43,98595.0,29.8887,29.9311,29.8817,29.924,98595.0
2015-08-07 15:50:00,42.43,42.46,42.42,42.46,91907.0,29.924,29.9452,29.917,29.9452,91907.0
2015-08-07 15:55:00,42.45,42.46,42.39,42.44,298714.0,29.9381,29.9452,29.8958,29.9311,298714.0
2015-08-10 09:30:00,42.39,42.43,42.23,42.27,45709.0,29.8958,29.924,29.783,29.8112,45709.0
2015-08-10 09:35:00,42.28,42.44,42.27,42.31,30485.0,29.8182,29.9311,29.8112,29.8394,30485.0
2015-08-10 09:40:00,42.28,42.35,42.2,42.26,50353.0,29.8182,29.8676,29.7618,29.8041,50353.0
2015-08-10 09:45:00,42.26,42.34,42.19,42.3,29917.0,29.8041,29.8605,29.7547,29.8323,29917.0
2015-08-10 09:50:00,42.3,42.45,42.28,42.42,120837.0,29.8323,29.9381,29.8182,29.917,120837.0
2015-08-10 09:55:00,42.43,42.49,42.37,42.46,111621.0,29.924,29.9663,29.8817,29.9452,111621.0
2015-08-10 10:00:00,42.45,42.49,42.4,42.48,36224.0,29.9381,29.9663,29.9028,29.9593,36224.0
2015-08-10 10:05:00,42.48,42.48,42.36,42.36,22119.0,29.9593,29.9593,29.8746,29.8746,22119.0
2015-08-10 10:10:00,42.36,42.37,42.25,42.3,29653.0,29.8746,29.8817,29.7971,29.8323,29653.0
2015-08-10 10:15:00,42.3,42.3,42.2,42.21,58047.0,29.8323,29.8323,29.7618,29.7688,58047.0
2015-08-10 10:20:00,42.21,42.3,42.18,42.27,43751.0,29.7688,29.8323,29.7477,29.8112,43751.0
2015-08-10 10:25:00,42.27,42.3,42.18,42.18,16396.0,29.8112,29.8323,29.7477,29.7477,16396.0
2015-08-10 10:30:00,42.19,42.29,42.18,42.27,15707.0,29.7547,29.8253,29.7477,29.8112,15707.0
2015-08-10 10:35:00,42.26,42.3,42.26,42.29,18464.0,29.8041,29.8323,29.8041,29.8253,18464.0
2015-08-10 10:40:00,42.29,42.35,42.28,42.35,19343.0,29.8253,29.8676,29.8182,29.8676,19343.0
2015-08-10 10:45:00,42.35,42.36,42.24,42.25,12501.0,29.8676,29.8746,29.79,29.7971,12501.0
2015-08-10 10:50:00,42.25,42.35,42.24,42.3,22063.0,29.7971,29.8676,29.79,29.8323,22063.0
2015-08-10 10:55:00,42.3,42.32,42.28,42.28,16063.0,29.8323,29.8464,29.8182,29.8182,16063.0
2015-08-10 11:00:00,42.28,42.3,42.18,42.18,26907.0,29.8182,29.8323,29.7477,29.7477,26907.0
2015-08-10 11:05:00,42.18,42.2,42.17,42.19,13423.0,29.7477,29.7618,29.7406,29.7547,13423.0
2015-08-10 11:10:00,42.18,42.27,42.18,42.27,18631.0,29.7477,29.8112,29.7477,29.8112,18631.0
2015-08-10 11:15:00,42.27,42.33,42.26,42.32,32482.0,29.8112,29.8535,29.8041,29.8464,32482.0
2015-08-10 11:20:00,42.33,42.34,42.26,42.26,66415.0,29.8535,29.8605,29.8041,29.8041,66415.0
2015-08-10 11:25:00,42.26,42.29,42.24,42.25,15283.0,29.8041,29.8253,29.79,29.7971,15283.0
2015-08-10 11:30:00,42.26,42.26,42.23,42.24,50796.0,29.8041,29.8041,29.783,29.79,50796.0
2015-08-10 11:35:00,42.24,42.25,42.18,42.19,24271.0,29.79,29.7971,29.7477,29.7547,24271.0
2015-08-10 11:40:00,42.19,42.25,42.19,42.22,21844.0,29.7547,29.7971,29.7547,29.7759,21844.0
2015-08-10 11:45:00,42.23,42.23,42.19,42.19,12956.0,29.783,29.783,29.7547,29.7547,12956.0
2015-08-10 11:50:00,42.19,42.2,42.16,42.19,12781.0,29.7547,29.7618,29.7336,29.7547,12781.0
2015-08-10 11:55:00,42.19,42.24,42.18,42.24,14400.0,29.7547,29.79,29.7477,29.79,14400.0
2015-08-10 12:00:00,42.24,42.24,42.18,42.21,16100.0,29.79,29.79,29.7477,29.7688,16100.0
2015-08-10 12:05:00,42.2,42.22,42.18,42.18,17900.0,29.7618,29.7759,29.7477,29.7477,17900.0
2015-08-10 12:10:00,42.19,42.2,42.18,42.19,20149.0,29.7547,29.7618,29.7477,29.7547,20149.0
2015-08-10 12:15:00,42.19,42.2,42.15,42.16,16446.0,29.7547,29.7618,29.7265,29.7336,16446.0
2015-08-10 12:20:00,42.17,42.18,42.16,42.18,16874.0,29.7406,29.7477,29.7336,29.7477,16874.0
2015-08-10 12:25:00,42.18,42.18,42.15,42.17,9214.0,29.7477,29.7477,29.7265,29.7406,9214.0
2015-08-10 12:30:00,42.17,42.17,42.14,42.16,9177.0,29.7406,29.7406,29.7195,29.7336,9177.0
2015-08-10 12:35:00,42.16,42.16,42.11,42.11,17250.0,29.7336,29.7336,29.6983,29.6983,17250.0
2015-08-10 12:40:00,42.1,42.12,42.07,42.11,16226.0,29.6913,29.7054,29.6701,29.6983,16226.0
2015-08-10 12:45:00,42.11,42.12,42.06,42.08,25518.0,29.6983,29.7054,29.6631,29.6772,25518.0
2015-08-10 12:50:00,42.07,42.1,42.04,42.1,10503.0,29.6701,29.6913,29.649,29.6913,10503.0
2015-08-10 12:55:00,42.1,42.12,42.08,42.09,16472.0,29.6913,29.7054,29.6772,29.6842,16472.0
2015-08-10 13:00:00,42.09,42.1,42.05,42.06,12181.0,29.6842,29.6913,29.656,29.6631,12181.0
2015-08-10 13:05:00,42.07,42.07,42.04,42.06,12725.0,29.6701,29.6701,29.649,29.6631,12725.0
2015-08-10 13:10:00,42.06,42.1,42.05,42.06,17542.0,29.6631,29.6913,29.656,29.6631,17542.0
2015-08-10 13:15:00,42.05,42.12,42.05,42.1,12828.0,29.656,29.7054,29.656,29.6913,12828.0
2015-08-10 13:20:00,42.09,42.1,42.03,42.03,14975.0,29.6842,29.6913,29.6419,29.6419,14975.0
2015-08-10 13:25:00,42.03,42.04,42.02,42.02,15275.0,29.6419,29.649,29.6348,29.6348,15275.0
2015-08-10 13:30:00,42.02,42.03,42.01,42.02,14672.0,29.6348,29.6419,29.6278,29.6348,14672.0
2015-08-10 13:35:00,42.01,42.01,41.9,41.91,51097.0,29.6278,29.6278,29.5502,29.5573,51097.0
2015-08-10 13:40:00,41.9,41.91,41.87,41.89,39018.0,29.5502,29.5573,29.5291,29.5432,39018.0
2015-08-10 13:45:00,41.89,41.89,41.83,41.84,46333.0,29.5432,29.5432,29.5009,29.5079,46333.0
2015-08-10 13:50:00,41.84,41.84,41.81,41.84,29425.0,29.5079,29.5079,29.4867,29.5079,29425.0
2015-08-10 13:55:00,41.84,41.84,41.78,41.78,36586.0,29.5079,29.5079,29.4656,29.4656,36586.0
2015-08-10 14:00:00,41.78,41.79,41.73,41.76,38584.0,29.4656,29.4726,29.4303,29.4515,38584.0
2015-08-10 14:05:00,41.76,41.8,41.76,41.78,17023.0,29.4515,29.4797,29.4515,29.4656,17023.0
2015-08-10 14:10:00,41.79,41.79,41.74,41.75,32677.0,29.4726,29.4726,29.4374,29.4444,32677.0
2015-08-10 14:15:00,41.75,41.77,41.73,41.77,22193.0,29.4444,29.4585,29.4303,29.4585,22193.0
2015-08-10 14:20:00,41.76,41.81,41.76,41.81,11364.0,29.4515,29.4867,29.4515,29.4867,11364.0
2015-08-10 14:25:00,41.82,41.84,41.8,41.8,20541.0,29.4938,29.5079,29.4797,29.4797,20541.0
2015-08-10 14:30:00,41.78,41.85,41.78,41.85,8653.0,29.4656,29.515,29.4656,29.515,8653.0
2015-08-10 14:35:00,41.85,41.9,41.84,41.9,10093.0,29.515,29.5502,29.5079,29.5502,10093.0
2015-08-10 14:40:00,41.89,41.92,41.88,41.91,17678.0,29.5432,29.5643,29.5361,29.5573,17678.0
2015-08-10 14:45:00,41.91,41.92,41.88,41.88,14394.0,29.5573,29.5643,29.5361,29.5361,14394.0
2015-08-10 14:50:00,41.89,41.91,41.88,41.9,15272.0,29.5432,29.5573,29.5361,29.5502,15272.0
2015-08-10 14:55:00,41.9,41.91,41.88,41.9,14124.0,29.5502,29.5573,29.5361,29.5502,14124.0
2015-08-10 15:00:00,41.9,41.91,41.85,41.88,21654.0,29.5502,29.5573,29.515,29.5361,21654.0
2015-08-10 15:05:00,41.88,41.89,41.85,41.85,15733.0,29.5361,29.5432,29.515,29.515,15733.0
2015-08-10 15:10:00,41.85,41.92,41.85,41.9,21743.0,29.515,29.5643,29.515,29.5502,21743.0
2015-08-10 15:15:00,41.9,41.93,41.9,41.9,28400.0,29.5502,29.5714,29.5502,29.5502,28400.0
2015-08-10 15:20:00,41.9,41.94,41.9,41.93,23221.0,29.5502,29.5784,29.5502,29.5714,23221.0
2015-08-10 15:25:00,41.92,41.93,41.91,41.93,20951.0,29.5643,29.5714,29.5573,29.5714,20951.0
2015-08-10 15:30:00,41.94,41.97,41.89,41.9,34864.0,29.5784,29.5996,29.5432,29.5502,34864.0
2015-08-10 15:35:00,41.89,41.93,41.88,41.91,42983.0,29.5432,29.5714,29.5361,29.5573,42983.0
2015-08-10 15:40:00,41.92,41.93,41.9,41.91,37706.0,29.5643,29.5714,29.5502,29.5573,37706.0
2015-08-10 15:45:00,41.92,41.96,41.92,41.95,40309.0,29.5643,29.5925,29.5643,29.5855,40309.0
2015-08-10 15:50:00,41.94,41.98,41.93,41.94,58922.0,29.5784,29.6066,29.5714,29.5784,58922.0
2015-08-10 15:55:00,41.94,41.95,41.92,41.92,205997.0,29.5784,29.5855,29.5643,29.5643,205997.0
2015-08-11 09:30:00,41.91,42.46,41.9,42.26,46441.0,29.5573,29.9452,29.5502,29.8041,46441.0
2015-08-11 09:35:00,42.2,42.2,41.87,42.0,43327.0,29.7618,29.7618,29.5291,29.6207,43327.0
2015-08-11 09:40:00,42.01,42.13,41.86,42.06,87392.0,29.6278,29.7124,29.522,29.6631,87392.0
2015-08-11 09:45:00,42.03,42.17,42.03,42.09,28188.0,29.6419,29.7406,29.6419,29.6842,28188.0
2015-08-11 09:50:00,42.08,42.17,42.03,42.17,219524.0,29.6772,29.7406,29.6419,29.7406,219524.0
2015-08-11 09:55:00,42.19,42.28,42.19,42.2,21623.0,29.7547,29.8182,29.7547,29.7618,21623.0
2015-08-11 10:00:00,42.2,42.21,42.12,42.19,16934.0,29.7618,29.7688,29.7054,29.7547,16934.0
2015-08-11 10:05:00,42.21,42.29,42.18,42.26,32748.0,29.7688,29.8253,29.7477,29.8041,32748.0
2015-08-11 10:10:00,42.26,42.41,42.25,42.32,70671.0,29.8041,29.9099,29.7971,29.8464,70671.0
2015-08-11 10:15:00,42.32,42.48,42.31,42.47,59975.0,29.8464,29.9593,29.8394,29.9522,59975.0
2015-08-11 10:20:00,42.46,42.61,42.44,42.61,48505.0,29.9452,30.051,29.9311,30.051,48505.0
2015-08-11 10:25:00,42.61,42.71,42.61,42.7,53510.0,30.051,30.1215,30.051,30.1144,53510.0
2015-08-11 10:30:00,42.69,42.74,42.64,42.72,44580.0,30.1074,30.1426,30.0721,30.1285,44580.0
2015-08-11 10:35:00,42.72,42.74,42.66,42.73,75925.0,30.1285,30.1426,30.0862,30.1356,75925.0
2015-08-11 10:40:00,42.73,42.77,42.7,42.71,51621.0,30.1356,30.1638,30.1144,30.1215,51621.0
2015-08-11 10:45:00,42.71,42.76,42.63,42.63,59941.0,30.1215,30.1567,30.0651,30.0651,59941.0
2015-08-11 10:50:00,42.62,42.67,42.5,42.51,40904.0,30.058,30.0933,29.9734,29.9804,40904.0
2015-08-11 10:55:00,42.51,42.52,42.44,42.47,35861.0,29.9804,29.9875,29.9311,29.9522,35861.0
2015-08-11 11:00:00,42.48,42.51,42.46,42.5,23170.0,29.9593,29.9804,29.9452,29.9734,23170.0
2015-08-11 11:05:00,42.51,42.55,42.4,42.4,26280.0,29.9804,30.0086,29.9028,29.9028,26280.0
2015-08-11 11:10:00,42.4,42.42,42.3,42.34,23598.0,29.9028,29.917,29.8323,29.8605,23598.0
2015-08-11 11:15:00,42.33,42.39,42.32,42.38,25963.0,29.8535,29.8958,29.8464,29.8887,25963.0
2015-08-11 11:20:00,42.39,42.47,42.39,42.44,23438.0,29.8958,29.9522,29.8958,29.9311,23438.0
2015-08-11 11:25:00,42.45,42.55,42.44,42.54,25445.0,29.9381,30.0086,29.9311,30.0016,25445.0
2015-08-11 11:30:00,42.55,42.57,42.52,42.56,21234.0,30.0086,30.0227,29.9875,30.0157,21234.0
2015-08-11 11:35:00,42.57,42.66,42.56,42.62,53861.0,30.0227,30.0862,30.0157,30.058,53861.0
2015-08-11 11:40:00,42.63,42.7,42.62,42.7,28982.0,30.0651,30.1144,30.058,30.1144,28982.0
2015-08-11 11:45:00,42.7,42.79,42.69,42.75,83746.0,30.1144,30.1779,30.1074,30.1497,83746.0
2015-08-11 11:50:00,42.75,42.76,42.68,42.74,37444.0,30.1497,30.1567,30.1003,30.1426,37444.0
2015-08-11 11:55:00,42.74,42.75,42.7,42.71,34065.0,30.1426,30.1497,30.1144,30.1215,34065.0
2015-08-11 12:00:00,42.72,42.73,42.7,42.72,26363.0,30.1285,30.1356,30.1144,30.1285,26363.0
2015-08-11 12:05:00,42.71,42.73,42.7,42.73,34389.0,30.1215,30.1356,30.1144,30.1356,34389.0
2015-08-11 12:10:00,42.72,42.73,42.65,42.7,63018.0,30.1285,30.1356,30.0792,30.1144,63018.0
2015-08-11 12:15:00,42.7,42.7,42.59,42.59,29808.0,30.1144,30.1144,30.0368,30.0368,29808.0
2015-08-11 12:20:00,42.6,42.66,42.59,42.66,24782.0,30.0439,30.0862,30.0368,30.0862,24782.0
2015-08-11 12:25:00,42.66,42.71,42.65,42.66,26143.0,30.0862,30.1215,30.0792,30.0862,26143.0
2015-08-11 12:30:00,42.67,42.67,42.62,42.62,28849.0,30.0933,30.0933,30.058,30.058,28849.0
2015-08-11 12:35:00,42.62,42.69,42.61,42.67,19955.0,30.058,30.1074,30.051,30.0933,19955.0
2015-08-11 12:40:00,42.67,42.7,42.65,42.66,21122.0,30.0933,30.1144,30.0792,30.0862,21122.0
2015-08-11 12:45:00,42.68,42.71,42.66,42.66,23084.0,30.1003,30.1215,30.0862,30.0862,23084.0
2015-08-11 12:50:00,42.66,42.69,42.65,42.66,12797.0,30.0862,30.1074,30.0792,30.0862,12797.0
2015-08-11 12:55:00,42.66,42.67,42.62,42.62,14495.0,30.0862,30.0933,30.058,30.058,14495.0
2015-08-11 13:00:00,42.62,42.66,42.6,42.65,26409.0,30.058,30.0862,30.0439,30.0792,26409.0
2015-08-11 13:05:00,42.64,42.65,42.58,42.61,26570.0,30.0721,30.0792,30.0298,30.051,26570.0
2015-08-11 13:10:00,42.61,42.62,42.49,42.49,23298.0,30.051,30.058,29.9663,29.9663,23298.0
2015-08-11 13:15:00,42.5,42.54,42.49,42.51,16381.0,29.9734,30.0016,29.9663,29.9804,16381.0
2015-08-11 13:20:00,42.52,42.6,42.51,42.6,157864.0,29.9875,30.0439,29.9804,30.0439,157864.0
2015-08-11 13:25:00,42.6,42.61,42.53,42.54,50836.0,30.0439,30.051,29.9945,30.0016,50836.0
2015-08-11 13:30:00,42.54,42.55,42.44,42.45,38940.0,30.0016,30.0086,29.9311,29.9381,38940.0
2015-08-11 13:35:00,42.44,42.46,42.4,42.46,38961.0,29.9311,29.9452,29.9028,29.9452,38961.0
2015-08-11 13:40:00,42.45,42.46,42.39,42.4,27601.0,29.9381,29.9452,29.8958,29.9028,27601.0
2015-08-11 13:45:00,42.4,42.45,42.39,42.44,26487.0,29.9028,29.9381,29.8958,29.9311,26487.0
2015-08-11 13:50:00,42.44,42.47,42.42,42.47,26317.0,29.9311,29.9522,29.917,29.9522,26317.0
2015-08-11 13:55:00,42.46,42.48,42.44,42.45,20665.0,29.9452,29.9593,29.9311,29.9381,20665.0
2015-08-11 14:00:00,42.44,42.46,42.43,42.46,21958.0,29.9311,29.9452,29.924,29.9452,21958.0
2015-08-11 14:05:00,42.46,42.49,42.45,42.45,25290.0,29.9452,29.9663,29.9381,29.9381,25290.0
2015-08-11 14:10:00,42.45,42.5,42.44,42.49,23558.0,29.9381,29.9734,29.9311,29.9663,23558.0
2015-08-11 14:15:00,42.48,42.49,42.4,42.4,17262.0,29.9593,29.9663,29.9028,29.9028,17262.0
2015-08-11 14:20:00,42.41,42.43,42.37,42.39,29959.0,29.9099,29.924,29.8817,29.8958,29959.0
2015-08-11 14:25:00,42.4,42.4,42.34,42.35,28027.0,29.9028,29.9028,29.8605,29.8676,28027.0
2015-08-11 14:30:00,42.35,42.39,42.35,42.38,61348.0,29.8676,29.8958,29.8676,29.8887,61348.0
2015-08-11 14:35:00,42.38,42.41,42.36,42.38,34947.0,29.8887,29.9099,29.8746,29.8887,34947.0
2015-08-11 14:40:00,42.38,42.4,42.36,42.39,25458.0,29.8887,29.9028,29.8746,29.8958,25458.0
2015-08-11 14:45:00,42.39,42.39,42.35,42.35,29975.0,29.8958,29.8958,29.8676,29.8676,29975.0
2015-08-11 14:50:00,42.36,42.36,42.32,42.34,35585.0,29.8746,29.8746,29.8464,29.8605,35585.0
2015-08-11 14:55:00,42.33,42.35,42.3,42.3,33147.0,29.8535,29.8676,29.8323,29.8323,33147.0
2015-08-11 15:00:00,42.3,42.37,42.29,42.36,38257.0,29.8323,29.8817,29.8253,29.8746,38257.0
2015-08-11 15:05:00,42.37,42.39,42.34,42.35,50603.0,29.8817,29.8958,29.8605,29.8676,50603.0
2015-08-11 15:10:00,42.34,42.39,42.34,42.39,36290.0,29.8605,29.8958,29.8605,29.8958,36290.0
2015-08-11 15:15:00,42.39,42.4,42.35,42.36,45148.0,29.8958,29.9028,29.8676,29.8746,45148.0
2015-08-11 15:20:00,42.36,42.36,42.31,42.33,37098.0,29.8746,29.8746,29.8394,29.8535,37098.0
2015-08-11 15:25:00,42.32,42.35,42.31,42.34,30716.0,29.8464,29.8676,29.8394,29.8605,30716.0
2015-08-11 15:30:00,42.34,42.38,42.33,42.38,40735.0,29.8605,29.8887,29.8535,29.8887,40735.0
2015-08-11 15:35:00,42.38,42.42,42.37,42.41,67488.0,29.8887,29.917,29.8817,29.9099,67488.0
2015-08-11 15:40:00,42.41,42.47,42.41,42.41,59474.0,29.9099,29.9522,29.9099,29.9099,59474.0
2015-08-11 15:45:00,42.42,42.43,42.36,42.42,120217.0,29.917,29.924,29.8746,29.917,120217.0
2015-08-11 15:50:00,42.43,42.47,42.42,42.47,92040.0,29.924,29.9522,29.917,29.9522,92040.0
2015-08-11 15:55:00,42.47,42.48,42.44,42.46,154428.0,29.9522,29.9593,29.9311,29.9452,154428.0
2015-08-12 09:30:00,42.35,42.65,42.25,42.6,48929.0,29.8676,30.0792,29.7971,30.0439,48929.0
2015-08-12 09:35:00,42.6,42.8,42.44,42.73,35000.0,30.0439,30.1849,29.9311,30.1356,35000.0
2015-08-12 09:40:00,42.7,42.76,42.62,42.76,29680.0,30.1144,30.1567,30.058,30.1567,29680.0
2015-08-12 09:45:00,42.75,42.8,42.7,42.8,45439.0,30.1497,30.1849,30.1144,30.1849,45439.0
2015-08-12 09:50:00,42.79,42.84,42.76,42.82,55749.0,30.1779,30.2132,30.1567,30.1991,55749.0
2015-08-12 09:55:00,42.82,42.87,42.75,42.84,34646.0,30.1991,30.2343,30.1497,30.2132,34646.0
2015-08-12 10:00:00,42.84,42.99,42.79,42.96,58885.0,30.2132,30.3189,30.1779,30.2978,58885.0
2015-08-12 10:05:00,42.96,42.97,42.86,42.91,22359.0,30.2978,30.3048,30.2273,30.2625,22359.0
2015-08-12 10:10:00,42.91,42.98,42.89,42.96,37139.0,30.2625,30.3119,30.2484,30.2978,37139.0
2015-08-12 10:15:00,42.97,43.0,42.91,42.99,34244.0,30.3048,30.326,30.2625,30.3189,34244.0
2015-08-12 10:20:00,42.98,43.06,42.98,43.05,68690.0,30.3119,30.3683,30.3119,30.3613,68690.0
2015-08-12 10:25:00,43.06,43.1,43.03,43.07,37993.0,30.3683,30.3965,30.3472,30.3754,37993.0
2015-08-12 10:30:00,43.07,43.07,42.95,42.97,42553.0,30.3754,30.3754,30.2907,30.3048,42553.0
2015-08-12 10:35:00,42.96,43.0,42.93,42.95,51457.0,30.2978,30.326,30.2766,30.2907,51457.0
2015-08-12 10:40:00,42.94,43.02,42.93,43.02,47853.0,30.2837,30.3401,30.2766,30.3401,47853.0
2015-08-12 10:45:00,43.02,43.1,43.01,43.1,31921.0,30.3401,30.3965,30.3331,30.3965,31921.0
2015-08-12 10:50:00,43.09,43.1,42.99,43.0,23854.0,30.3895,30.3965,30.3189,30.326,23854.0
2015-08-12 10:55:00,42.99,43.0,42.88,42.9,32247.0,30.3189,30.326,30.2414,30.2555,32247.0
2015-08-12 11:00:00,42.91,43.0,42.91,42.94,28425.0,30.2625,30.326,30.2625,30.2837,28425.0
2015-08-12 11:05:00,42.93,42.99,42.91,42.96,32548.0,30.2766,30.3189,30.2625,30.2978,32548.0
2015-08-12 11:10:00,42.96,42.98,42.88,42.9,23597.0,30.2978,30.3119,30.2414,30.2555,23597.0
2015-08-12 11:15:00,42.91,42.91,42.81,42.82,25095.0,30.2625,30.2625,30.192,30.1991,25095.0
2015-08-12 11:20:00,42.82,42.82,42.76,42.8,21152.0,30.1991,30.1991,30.1567,30.1849,21152.0
2015-08-12 11:25:00,42.79,42.8,42.71,42.75,21989.0,30.1779,30.1849,30.1215,30.1497,21989.0
2015-08-12 11:30:00,42.75,42.78,42.72,42.74,20303.0,30.1497,30.1708,30.1285,30.1426,20303.0
2015-08-12 11:35:00,42.74,42.77,42.69,42.69,60150.0,30.1426,30.1638,30.1074,30.1074,60150.0
2015-08-12 11:40:00,42.7,42.75,42.65,42.75,63481.0,30.1144,30.1497,30.0792,30.1497,63481.0
2015-08-12 11:45:00,42.75,42.76,42.71,42.71,21953.0,30.1497,30.1567,30.1215,30.1215,21953.0
2015-08-12 11:50:00,42.71,42.76,42.69,42.73,37406.0,30.1215,30.1567,30.1074,30.1356,37406.0
2015-08-12 11:55:00,42.73,42.74,42.69,42.72,49678.0,30.1356,30.1426,30.1074,30.1285,49678.0
2015-08-12 12:00:00,42.72,42.73,42.69,42.71,24801.0,30.1285,30.1356,30.1074,30.1215,24801.0
2015-08-12 12:05:00,42.71,42.71,42.64,42.66,35332.0,30.1215,30.1215,30.0721,30.0862,35332.0
2015-08-12 12:10:00,42.65,42.68,42.63,42.66,15644.0,30.0792,30.1003,30.0651,30.0862,15644.0
2015-08-12 12:15:00,42.66,42.68,42.64,42.67,16503.0,30.0862,30.1003,30.0721,30.0933,16503.0
2015-08-12 12:20:00,42.67,42.68,42.65,42.67,29115.0,30.0933,30.1003,30.0792,30.0933,29115.0
2015-08-12 12:25:00,42.67,42.68,42.65,42.67,49510.0,30.0933,30.1003,30.0792,30.0933,49510.0
2015-08-12 12:30:00,42.67,42.68,42.64,42.67,44880.0,30.0933,30.1003,30.0721,30.0933,44880.0
2015-08-12 12:35:00,42.68,42.68,42.66,42.67,26301.0,30.1003,30.1003,30.0862,30.0933,26301.0
2015-08-12 12:40:00,42.68,42.68,42.66,42.68,31394.0,30.1003,30.1003,30.0862,30.1003,31394.0
2015-08-12 12:45:00,42.68,42.68,42.64,42.65,30157.0,30.1003,30.1003,30.0721,30.0792,30157.0
2015-08-12 12:50:00,42.64,42.68,42.63,42.67,30967.0,30.0721,30.1003,30.0651,30.0933,30967.0
2015-08-12 12:55:00,42.67,42.68,42.64,42.65,34886.0,30.0933,30.1003,30.0721,30.0792,34886.0
2015-08-12 13:00:00,42.66,42.68,42.63,42.65,30564.0,30.0862,30.1003,30.0651,30.0792,30564.0
2015-08-12 13:05:00,42.66,42.68,42.64,42.66,20479.0,30.0862,30.1003,30.0721,30.0862,20479.0
2015-08-12 13:10:00,42.66,42.68,42.65,42.66,33364.0,30.0862,30.1003,30.0792,30.0862,33364.0
2015-08-12 13:15:00,42.66,42.68,42.65,42.66,249794.0,30.0862,30.1003,30.0792,30.0862,249794.0
2015-08-12 13:20:00,42.66,42.7,42.62,42.62,72464.0,30.0862,30.1144,30.058,30.058,72464.0
2015-08-12 13:25:00,42.63,42.63,42.58,42.59,46213.0,30.0651,30.0651,30.0298,30.0368,46213.0
2015-08-12 13:30:00,42.59,42.59,42.45,42.49,218351.0,30.0368,30.0368,29.9381,29.9663,218351.0
2015-08-12 13:35:00,42.49,42.52,42.47,42.51,33256.0,29.9663,29.9875,29.9522,29.9804,33256.0
2015-08-12 13:40:00,42.51,42.51,42.45,42.47,34976.0,29.9804,29.9804,29.9381,29.9522,34976.0
2015-08-12 13:45:00,42.47,42.47,42.43,42.47,40955.0,29.9522,29.9522,29.924,29.9522,40955.0
2015-08-12 13:50:00,42.46,42.47,42.44,42.45,22344.0,29.9452,29.9522,29.9311,29.9381,22344.0
2015-08-12 13:55:00,42.45,42.46,42.43,42.43,28174.0,29.9381,29.9452,29.924,29.924,28174.0
2015-08-12 14:00:00,42.43,42.43,42.39,42.39,37227.0,29.924,29.924,29.8958,29.8958,37227.0
2015-08-12 14:05:00,42.39,42.5,42.38,42.47,85002.0,29.8958,29.9734,29.8887,29.9522,85002.0
2015-08-12 14:10:00,42.46,42.72,42.44,42.5,78623.0,29.9452,30.1285,29.9311,29.9734,78623.0
2015-08-12 14:15:00,42.5,42.52,42.46,42.5,124777.0,29.9734,29.9875,29.9452,29.9734,124777.0
2015-08-12 14:20:00,42.49,42.52,42.46,42.49,33617.0,29.9663,29.9875,29.9452,29.9663,33617.0
2015-08-12 14:25:00,42.49,42.5,42.46,42.47,18934.0,29.9663,29.9734,29.9452,29.9522,18934.0
2015-08-12 14:30:00,42.46,42.5,42.45,42.49,30092.0,29.9452,29.9734,29.9381,29.9663,30092.0
2015-08-12 14:35:00,42.49,42.52,42.48,42.51,32212.0,29.9663,29.9875,29.9593,29.9804,32212.0
2015-08-12 14:40:00,42.51,42.58,42.51,42.58,44124.0,29.9804,30.0298,29.9804,30.0298,44124.0
2015-08-12 14:45:00,42.58,42.58,42.54,42.55,51007.0,30.0298,30.0298,30.0016,30.0086,51007.0
2015-08-12 14:50:00,42.55,42.55,42.52,42.54,49375.0,30.0086,30.0086,29.9875,30.0016,49375.0
2015-08-12 14:55:00,42.54,42.54,42.49,42.51,48158.0,30.0016,30.0016,29.9663,29.9804,48158.0
2015-08-12 15:00:00,42.51,42.54,42.5,42.52,58424.0,29.9804,30.0016,29.9734,29.9875,58424.0
2015-08-12 15:05:00,42.52,42.53,42.5,42.52,56986.0,29.9875,29.9945,29.9734,29.9875,56986.0
2015-08-12 15:10:00,42.52,42.52,42.45,42.45,60874.0,29.9875,29.9875,29.9381,29.9381,60874.0
2015-08-12 15:15:00,42.45,42.51,42.44,42.48,150574.0,29.9381,29.9804,29.9311,29.9593,150574.0
2015-08-12 15:20:00,42.48,42.5,42.45,42.48,83111.0,29.9593,29.9734,29.9381,29.9593,83111.0
2015-08-12 15:25:00,42.49,42.52,42.48,42.51,294293.0,29.9663,29.9875,29.9593,29.9804,294293.0
2015-08-12 15:30:00,42.51,42.55,42.47,42.55,191836.0,29.9804,30.0086,29.9522,30.0086,191836.0
2015-08-12 15:35:00,42.55,42.56,42.49,42.5,148737.0,30.0086,30.0157,29.9663,29.9734,148737.0
2015-08-12 15:40:00,42.49,42.52,42.45,42.47,119738.0,29.9663,29.9875,29.9381,29.9522,119738.0
2015-08-12 15:45:00,42.47,42.49,42.47,42.49,105106.0,29.9522,29.9663,29.9522,29.9663,105106.0
2015-08-12 15:50:00,42.48,42.49,42.47,42.48,174592.0,29.9593,29.9663,29.9522,29.9593,174592.0
2015-08-12 15:55:00,42.48,42.51,42.45,42.49,340827.0,29.9593,29.9804,29.9381,29.9663,340827.0
2015-08-13 09:30:00,42.3,42.3,41.8,41.93,89118.0,29.8323,29.8323,29.4797,29.5714,89118.0
2015-08-13 09:35:00,41.93,42.13,41.92,42.11,62089.0,29.5714,29.7124,29.5643,29.6983,62089.0
2015-08-13 09:40:00,42.1,42.26,42.06,42.07,29899.0,29.6913,29.8041,29.6631,29.6701,29899.0
2015-08-13 09:45:00,42.07,42.08,41.88,41.93,118605.0,29.6701,29.6772,29.5361,29.5714,118605.0
2015-08-13 09:50:00,41.93,41.99,41.91,41.92,76585.0,29.5714,29.6137,29.5573,29.5643,76585.0
2015-08-13 09:55:00,41.92,41.97,41.86,41.93,88250.0,29.5643,29.5996,29.522,29.5714,88250.0
2015-08-13 10:00:00,41.93,42.07,41.93,42.05,46223.0,29.5714,29.6701,29.5714,29.656,46223.0
2015-08-13 10:05:00,42.05,42.1,42.02,42.04,63461.0,29.656,29.6913,29.6348,29.649,63461.0
2015-08-13 10:10:00,42.05,42.11,41.99,42.09,48719.0,29.656,29.6983,29.6137,29.6842,48719.0
2015-08-13 10:15:00,42.09,42.09,42.0,42.01,54367.0,29.6842,29.6842,29.6207,29.6278,54367.0
2015-08-13 10:20:00,42.01,42.05,41.99,42.02,45925.0,29.6278,29.656,29.6137,29.6348,45925.0
2015-08-13 10:25:00,42.02,42.06,42.01,42.05,28261.0,29.6348,29.6631,29.6278,29.656,28261.0
2015-08-13 10:30:00,42.05,42.09,42.03,42.05,49108.0,29.656,29.6842,29.6419,29.656,49108.0
2015-08-13 10:35:00,42.06,42.09,42.05,42.07,32843.0,29.6631,29.6842,29.656,29.6701,32843.0
2015-08-13 10:40:00,42.07,42.08,42.0,42.02,40165.0,29.6701,29.6772,29.6207,29.6348,40165.0
2015-08-13 10:45:00,42.02,42.09,42.02,42.08,24639.0,29.6348,29.6842,29.6348,29.6772,24639.0
2015-08-13 10:50:00,42.08,42.13,42.07,42.11,25402.0,29.6772,29.7124,29.6701,29.6983,25402.0
2015-08-13 10:55:00,42.11,42.12,42.08,42.1,48459.0,29.6983,29.7054,29.6772,29.6913,48459.0
2015-08-13 11:00:00,42.1,42.12,42.08,42.1,55664.0,29.6913,29.7054,29.6772,29.6913,55664.0
2015-08-13 11:05:00,42.09,42.09,41.98,41.99,99832.0,29.6842,29.6842,29.6066,29.6137,99832.0
2015-08-13 11:10:00,41.98,42.0,41.97,41.98,35651.0,29.6066,29.6207,29.5996,29.6066,35651.0
2015-08-13 11:15:00,41.98,42.04,41.97,42.04,52174.0,29.6066,29.649,29.5996,29.649,52174.0
2015-08-13 11:20:00,42.04,42.05,41.98,41.98,88382.0,29.649,29.656,29.6066,29.6066,88382.0
2015-08-13 11:25:00,41.98,41.98,41.91,41.93,65828.0,29.6066,29.6066,29.5573,29.5714,65828.0
2015-08-13 11:30:00,41.92,41.93,41.86,41.9,72336.0,29.5643,29.5714,29.522,29.5502,72336.0
2015-08-13 11:35:00,41.9,41.93,41.88,41.91,48362.0,29.5502,29.5714,29.5361,29.5573,48362.0
2015-08-13 11:40:00,41.92,41.92,41.89,41.91,56122.0,29.5643,29.5643,29.5432,29.5573,56122.0
2015-08-13 11:45:00,41.91,41.94,41.9,41.94,66731.0,29.5573,29.5784,29.5502,29.5784,66731.0
2015-08-13 11:50:00,41.94,41.94,41.87,41.93,34675.0,29.5784,29.5784,29.5291,29.5714,34675.0
2015-08-13 11:55:00,41.93,41.93,41.87,41.92,29495.0,29.5714,29.5714,29.5291,29.5643,29495.0
2015-08-13 12:00:00,41.92,41.98,41.91,41.95,57629.0,29.5643,29.6066,29.5573,29.5855,57629.0
2015-08-13 12:05:00,41.95,42.05,41.95,42.05,13362.0,29.5855,29.656,29.5855,29.656,13362.0
2015-08-13 12:10:00,42.05,42.06,42.02,42.02,28267.0,29.656,29.6631,29.6348,29.6348,28267.0
2015-08-13 12:15:00,42.02,42.02,41.92,41.98,32266.0,29.6348,29.6348,29.5643,29.6066,32266.0
2015-08-13 12:20:00,41.98,42.01,41.98,42.0,10578.0,29.6066,29.6278,29.6066,29.6207,10578.0
2015-08-13 12:25:00,42.0,42.04,41.93,41.95,123502.0,29.6207,29.649,29.5714,29.5855,123502.0
2015-08-13 12:30:00,41.95,42.02,41.94,42.02,25427.0,29.5855,29.6348,29.5784,29.6348,25427.0
2015-08-13 12:35:00,42.02,42.1,42.01,42.06,34823.0,29.6348,29.6913,29.6278,29.6631,34823.0
2015-08-13 12:40:00,42.07,42.07,41.95,41.95,76009.0,29.6701,29.6701,29.5855,29.5855,76009.0
2015-08-13 12:45:00,41.95,42.0,41.94,41.98,46492.0,29.5855,29.6207,29.5784,29.6066,46492.0
2015-08-13 12:50:00,41.98,42.03,41.97,42.03,21337.0,29.6066,29.6419,29.5996,29.6419,21337.0
2015-08-13 12:55:00,42.04,42.1,42.03,42.1,20097.0,29.649,29.6913,29.6419,29.6913,20097.0
2015-08-13 13:00:00,42.1,42.14,42.09,42.14,22507.0,29.6913,29.7195,29.6842,29.7195,22507.0
2015-08-13 13:05:00,42.15,42.2,42.12,42.2,24460.0,29.7265,29.7618,29.7054,29.7618,24460.0
2015-08-13 13:10:00,42.2,42.21,42.18,42.19,15394.0,29.7618,29.7688,29.7477,29.7547,15394.0
2015-08-13 13:15:00,42.19,42.26,42.19,42.25,29207.0,29.7547,29.8041,29.7547,29.7971,29207.0
2015-08-13 13:20:00,42.26,42.36,42.26,42.35,24222.0,29.8041,29.8746,29.8041,29.8676,24222.0
2015-08-13 13:25:00,42.35,42.36,42.33,42.34,22728.0,29.8676,29.8746,29.8535,29.8605,22728.0
2015-08-13 13:30:00,42.34,42.35,42.3,42.3,29816.0,29.8605,29.8676,29.8323,29.8323,29816.0
2015-08-13 13:35:00,42.3,42.35,42.29,42.34,72196.0,29.8323,29.8676,29.8253,29.8605,72196.0
2015-08-13 13:40:00,42.34,42.35,42.32,42.34,21099.0,29.8605,29.8676,29.8464,29.8605,21099.0
2015-08-13 13:45:00,42.34,42.34,42.3,42.3,49968.0,29.8605,29.8605,29.8323,29.8323,49968.0
2015-08-13 13:50:00,42.3,42.31,42.28,42.28,31238.0,29.8323,29.8394,29.8182,29.8182,31238.0
2015-08-13 13:55:00,42.28,42.28,42.27,42.27,16942.0,29.8182,29.8182,29.8112,29.8112,16942.0
2015-08-13 14:00:00,42.28,42.31,42.27,42.31,35151.0,29.8182,29.8394,29.8112,29.8394,35151.0
2015-08-13 14:05:00,42.31,42.33,42.3,42.33,23552.0,29.8394,29.8535,29.8323,29.8535,23552.0
2015-08-13 14:10:00,42.33,42.36,42.31,42.36,27212.0,29.8535,29.8746,29.8394,29.8746,27212.0
2015-08-13 14:15:00,42.36,42.4,42.35,42.4,19829.0,29.8746,29.9028,29.8676,29.9028,19829.0
2015-08-13 14:20:00,42.4,42.41,42.37,42.37,34360.0,29.9028,29.9099,29.8817,29.8817,34360.0
2015-08-13 14:25:00,42.38,42.38,42.36,42.38,25492.0,29.8887,29.8887,29.8746,29.8887,25492.0
2015-08-13 14:30:00,42.37,42.38,42.36,42.38,41603.0,29.8817,29.8887,29.8746,29.8887,41603.0
2015-08-13 14:35:00,42.38,42.4,42.37,42.4,14169.0,29.8887,29.9028,29.8817,29.9028,14169.0
2015-08-13 14:40:00,42.4,42.45,42.4,42.45,15560.0,29.9028,29.9381,29.9028,29.9381,15560.0
2015-08-13 14:45:00,42.45,42.5,42.44,42.49,15658.0,29.9381,29.9734,29.9311,29.9663,15658.0
2015-08-13 14:50:00,42.49,42.52,42.49,42.52,21361.0,29.9663,29.9875,29.9663,29.9875,21361.0
2015-08-13 14:55:00,42.52,42.53,42.41,42.42,75171.0,29.9875,29.9945,29.9099,29.917,75171.0
2015-08-13 15:00:00,42.43,42.44,42.41,42.44,26470.0,29.924,29.9311,29.9099,29.9311,26470.0
2015-08-13 15:05:00,42.44,42.44,42.4,42.41,29190.0,29.9311,29.9311,29.9028,29.9099,29190.0
2015-08-13 15:10:00,42.41,42.44,42.4,42.44,35294.0,29.9099,29.9311,29.9028,29.9311,35294.0
2015-08-13 15:15:00,42.43,42.44,42.39,42.41,43763.0,29.924,29.9311,29.8958,29.9099,43763.0
2015-08-13 15:20:00,42.41,42.41,42.37,42.38,33869.0,29.9099,29.9099,29.8817,29.8887,33869.0
2015-08-13 15:25:00,42.38,42.4,42.36,42.37,50902.0,29.8887,29.9028,29.8746,29.8817,50902.0
2015-08-13 15:30:00,42.37,42.37,42.3,42.32,47328.0,29.8817,29.8817,29.8323,29.8464,47328.0
2015-08-13 15:35:00,42.32,42.34,42.29,42.3,39004.0,29.8464,29.8605,29.8253,29.8323,39004.0
2015-08-13 15:40:00,42.3,42.31,42.27,42.28,60691.0,29.8323,29.8394,29.8112,29.8182,60691.0
2015-08-13 15:45:00,42.27,42.28,42.25,42.26,126784.0,29.8112,29.8182,29.7971,29.8041,126784.0
2015-08-13 15:50:00,42.26,42.3,42.25,42.3,89230.0,29.8041,29.8323,29.7971,29.8323,89230.0
2015-08-13 15:55:00,42.3,42.33,42.29,42.31,185678.0,29.8323,29.8535,29.8253,29.8394,185678.0
2015-08-14 09:30:00,42.27,42.27,42.15,42.24,36410.0,29.8112,29.8112,29.7265,29.79,36410.0
2015-08-14 09:35:00,42.24,42.36,42.2,42.36,23469.0,29.79,29.8746,29.7618,29.8746,23469.0
2015-08-14 09:40:00,42.38,42.45,42.34,42.38,23323.0,29.8887,29.9381,29.8605,29.8887,23323.0
2015-08-14 09:45:00,42.38,42.44,42.35,42.39,21644.0,29.8887,29.9311,29.8676,29.8958,21644.0
2015-08-14 09:50:00,42.4,42.47,42.39,42.44,63010.0,29.9028,29.9522,29.8958,29.9311,63010.0
2015-08-14 09:55:00,42.45,42.56,42.45,42.56,19501.0,29.9381,30.0157,29.9381,30.0157,19501.0
2015-08-14 10:00:00,42.56,42.61,42.55,42.61,16662.0,30.0157,30.051,30.0086,30.051,16662.0
2015-08-14 10:05:00,42.61,42.63,42.55,42.6,26128.0,30.051,30.0651,30.0086,30.0439,26128.0
2015-08-14 10:10:00,42.59,42.61,42.57,42.61,15086.0,30.0368,30.051,30.0227,30.051,15086.0
2015-08-14 10:15:00,42.6,42.61,42.48,42.5,25129.0,30.0439,30.051,29.9593,29.9734,25129.0
2015-08-14 10:20:00,42.51,42.59,42.51,42.53,17287.0,29.9804,30.0368,29.9804,29.9945,17287.0
2015-08-14 10:25:00,42.53,42.56,42.51,42.52,10071.0,29.9945,30.0157,29.9804,29.9875,10071.0
2015-08-14 10:30:00,42.53,42.6,42.52,42.6,13329.0,29.9945,30.0439,29.9875,30.0439,13329.0
2015-08-14 10:35:00,42.59,42.68,42.58,42.65,16026.0,30.0368,30.1003,30.0298,30.0792,16026.0
2015-08-14 10:40:00,42.66,42.73,42.65,42.72,22428.0,30.0862,30.1356,30.0792,30.1285,22428.0
2015-08-14 10:45:00,42.73,42.75,42.67,42.7,27519.0,30.1356,30.1497,30.0933,30.1144,27519.0
2015-08-14 10:50:00,42.69,42.69,42.64,42.66,12998.0,30.1074,30.1074,30.0721,30.0862,12998.0
2015-08-14 10:55:00,42.66,42.66,42.62,42.62,11247.0,30.0862,30.0862,30.058,30.058,11247.0
2015-08-14 11:00:00,42.62,42.62,42.57,42.57,19445.0,30.058,30.058,30.0227,30.0227,19445.0
2015-08-14 11:05:00,42.57,42.58,42.53,42.55,13433.0,30.0227,30.0298,29.9945,30.0086,13433.0
2015-08-14 11:10:00,42.56,42.65,42.55,42.63,34192.0,30.0157,30.0792,30.0086,30.0651,34192.0
2015-08-14 11:15:00,42.63,42.63,42.55,42.6,19269.0,30.0651,30.0651,30.0086,30.0439,19269.0
2015-08-14 11:20:00,42.6,42.64,42.57,42.57,17904.0,30.0439,30.0721,30.0227,30.0227,17904.0
2015-08-14 11:25:00,42.58,42.64,42.54,42.64,17422.0,30.0298,30.0721,30.0016,30.0721,17422.0
2015-08-14 11:30:00,42.63,42.64,42.6,42.62,15272.0,30.0651,30.0721,30.0439,30.058,15272.0
2015-08-14 11:35:00,42.62,42.62,42.55,42.56,9469.0,30.058,30.058,30.0086,30.0157,9469.0
2015-08-14 11:40:00,42.56,42.57,42.53,42.57,18088.0,30.0157,30.0227,29.9945,30.0227,18088.0
2015-08-14 11:45:00,42.56,42.62,42.52,42.62,44417.0,30.0157,30.058,29.9875,30.058,44417.0
2015-08-14 11:50:00,42.63,42.64,42.57,42.57,8640.0,30.0651,30.0721,30.0227,30.0227,8640.0
2015-08-14 11:55:00,42.57,42.59,42.54,42.54,13694.0,30.0227,30.0368,30.0016,30.0016,13694.0
2015-08-14 12:00:00,42.54,42.57,42.53,42.55,10331.0,30.0016,30.0227,29.9945,30.0086,10331.0
2015-08-14 12:05:00,42.55,42.6,42.55,42.59,12192.0,30.0086,30.0439,30.0086,30.0368,12192.0
2015-08-14 12:10:00,42.59,42.65,42.58,42.64,21391.0,30.0368,30.0792,30.0298,30.0721,21391.0
2015-08-14 12:15:00,42.63,42.64,42.62,42.63,13877.0,30.0651,30.0721,30.058,30.0651,13877.0
2015-08-14 12:20:00,42.62,42.64,42.57,42.63,20800.0,30.058,30.0721,30.0227,30.0651,20800.0
2015-08-14 12:25:00,42.62,42.64,42.59,42.63,16181.0,30.058,30.0721,30.0368,30.0651,16181.0
2015-08-14 12:30:00,42.63,42.65,42.62,42.63,14070.0,30.0651,30.0792,30.058,30.0651,14070.0
2015-08-14 12:35:00,42.63,42.64,42.61,42.64,8256.0,30.0651,30.0721,30.051,30.0721,8256.0
2015-08-14 12:40:00,42.63,42.66,42.61,42.65,13623.0,30.0651,30.0862,30.051,30.0792,13623.0
2015-08-14 12:45:00,42.65,42.66,42.63,42.63,10215.0,30.0792,30.0862,30.0651,30.0651,10215.0
2015-08-14 12:50:00,42.64,42.66,42.61,42.63,10592.0,30.0721,30.0862,30.051,30.0651,10592.0
2015-08-14 12:55:00,42.63,42.63,42.6,42.61,11485.0,30.0651,30.0651,30.0439,30.051,11485.0
2015-08-14 13:00:00,42.62,42.66,42.61,42.66,8196.0,30.058,30.0862,30.051,30.0862,8196.0
2015-08-14 13:05:00,42.67,42.68,42.65,42.68,5264.0,30.0933,30.1003,30.0792,30.1003,5264.0
2015-08-14 13:10:00,42.67,42.68,42.65,42.68,12693.0,30.0933,30.1003,30.0792,30.1003,12693.0
2015-08-14 13:15:00,42.67,42.7,42.66,42.69,10358.0,30.0933,30.1144,30.0862,30.1074,10358.0
2015-08-14 13:20:00,42.69,42.7,42.67,42.68,12174.0,30.1074,30.1144,30.0933,30.1003,12174.0
2015-08-14 13:25:00,42.68,42.71,42.67,42.68,16679.0,30.1003,30.1215,30.0933,30.1003,16679.0
2015-08-14 13:30:00,42.68,42.69,42.67,42.69,12996.0,30.1003,30.1074,30.0933,30.1074,12996.0
2015-08-14 13:35:00,42.7,42.72,42.69,42.72,4641.0,30.1144,30.1285,30.1074,30.1285,4641.0
2015-08-14 13:40:00,42.72,42.72,42.68,42.68,11137.0,30.1285,30.1285,30.1003,30.1003,11137.0
2015-08-14 13:45:00,42.69,42.7,42.65,42.65,7830.0,30.1074,30.1144,30.0792,30.0792,7830.0
2015-08-14 13:50:00,42.65,42.68,42.65,42.68,8734.0,30.0792,30.1003,30.0792,30.1003,8734.0
2015-08-14 13:55:00,42.67,42.74,42.67,42.72,15871.0,30.0933,30.1426,30.0933,30.1285,15871.0
2015-08-14 14:00:00,42.72,42.73,42.7,42.72,10222.0,30.1285,30.1356,30.1144,30.1285,10222.0
2015-08-14 14:05:00,42.71,42.77,42.71,42.77,12754.0,30.1215,30.1638,30.1215,30.1638,12754.0
2015-08-14 14:10:00,42.78,42.79,42.69,42.7,66649.0,30.1708,30.1779,30.1074,30.1144,66649.0
2015-08-14 14:15:00,42.69,42.74,42.66,42.73,24118.0,30.1074,30.1426,30.0862,30.1356,24118.0
2015-08-14 14:20:00,42.73,42.75,42.71,42.71,14170.0,30.1356,30.1497,30.1215,30.1215,14170.0
2015-08-14 14:25:00,42.71,42.74,42.68,42.74,34272.0,30.1215,30.1426,30.1003,30.1426,34272.0
2015-08-14 14:30:00,42.73,42.75,42.72,42.75,10111.0,30.1356,30.1497,30.1285,30.1497,10111.0
2015-08-14 14:35:00,42.75,42.79,42.75,42.78,23214.0,30.1497,30.1779,30.1497,30.1708,23214.0
2015-08-14 14:40:00,42.79,42.79,42.77,42.79,13671.0,30.1779,30.1779,30.1638,30.1779,13671.0
2015-08-14 14:45:00,42.79,42.79,42.76,42.78,23758.0,30.1779,30.1779,30.1567,30.1708,23758.0
2015-08-14 14:50:00,42.78,42.78,42.76,42.77,19337.0,30.1708,30.1708,30.1567,30.1638,19337.0
2015-08-14 14:55:00,42.78,42.79,42.77,42.78,32013.0,30.1708,30.1779,30.1638,30.1708,32013.0
2015-08-14 15:00:00,42.78,42.79,42.77,42.77,30251.0,30.1708,30.1779,30.1638,30.1638,30251.0
2015-08-14 15:05:00,42.77,42.82,42.76,42.79,32750.0,30.1638,30.1991,30.1567,30.1779,32750.0
2015-08-14 15:10:00,42.79,42.8,42.76,42.8,42814.0,30.1779,30.1849,30.1567,30.1849,42814.0
2015-08-14 15:15:00,42.8,42.81,42.77,42.79,62646.0,30.1849,30.192,30.1638,30.1779,62646.0
2015-08-14 15:20:00,42.8,42.84,42.79,42.84,37079.0,30.1849,30.2132,30.1779,30.2132,37079.0
2015-08-14 15:25:00,42.85,42.87,42.83,42.84,28395.0,30.2202,30.2343,30.2061,30.2132,28395.0
2015-08-14 15:30:00,42.84,42.85,42.79,42.8,36864.0,30.2132,30.2202,30.1779,30.1849,36864.0
2015-08-14 15:35:00,42.8,42.85,42.8,42.85,25103.0,30.1849,30.2202,30.1849,30.2202,25103.0
2015-08-14 15:40:00,42.85,42.91,42.84,42.87,38723.0,30.2202,30.2625,30.2132,30.2343,38723.0
2015-08-14 15:45:00,42.87,42.89,42.86,42.89,42972.0,30.2343,30.2484,30.2273,30.2484,42972.0
2015-08-14 15:50:00,42.9,42.92,42.89,42.92,44358.0,30.2555,30.2696,30.2484,30.2696,44358.0
2015-08-14 15:55:00,42.91,42.94,42.9,42.9,114083.0,30.2625,30.2837,30.2555,30.2555,114083.0
2015-08-17 09:30:00,42.85,43.05,42.77,43.01,55428.0,30.2202,30.3613,30.1638,30.3331,55428.0
2015-08-17 09:35:00,43.02,43.03,42.89,43.02,32144.0,30.3401,30.3472,30.2484,30.3401,32144.0
2015-08-17 09:40:00,43.01,43.07,42.91,43.0,44221.0,30.3331,30.3754,30.2625,30.326,44221.0
2015-08-17 09:45:00,43.0,43.07,42.99,43.04,71696.0,30.326,30.3754,30.3189,30.3542,71696.0
2015-08-17 09:50:00,43.04,43.05,42.94,42.98,89034.0,30.3542,30.3613,30.2837,30.3119,89034.0
2015-08-17 09:55:00,42.99,43.05,42.95,43.04,17956.0,30.3189,30.3613,30.2907,30.3542,17956.0
2015-08-17 10:00:00,43.03,43.04,42.9,42.96,21210.0,30.3472,30.3542,30.2555,30.2978,21210.0
2015-08-17 10:05:00,42.97,43.03,42.96,43.02,13810.0,30.3048,30.3472,30.2978,30.3401,13810.0
2015-08-17 10:10:00,43.02,43.06,43.01,43.02,24692.0,30.3401,30.3683,30.3331,30.3401,24692.0
2015-08-17 10:15:00,43.02,43.06,42.98,43.01,23142.0,30.3401,30.3683,30.3119,30.3331,23142.0
2015-08-17 10:20:00,43.01,43.04,42.96,43.04,21909.0,30.3331,30.3542,30.2978,30.3542,21909.0
2015-08-17 10:25:00,43.04,43.06,42.99,43.01,93953.0,30.3542,30.3683,30.3189,30.3331,93953.0
2015-08-17 10:30:00,43.02,43.05,42.99,43.0,78748.0,30.3401,30.3613,30.3189,30.326,78748.0
2015-08-17 10:35:00,43.0,43.05,43.0,43.01,31790.0,30.326,30.3613,30.326,30.3331,31790.0
2015-08-17 10:40:00,43.01,43.05,43.0,43.04,28752.0,30.3331,30.3613,30.326,30.3542,28752.0
2015-08-17 10:45:00,43.03,43.05,43.01,43.03,80138.0,30.3472,30.3613,30.3331,30.3472,80138.0
2015-08-17 10:50:00,43.02,43.05,43.02,43.04,39345.0,30.3401,30.3613,30.3401,30.3542,39345.0
2015-08-17 10:55:00,43.05,43.06,43.03,43.04,46270.0,30.3613,30.3683,30.3472,30.3542,46270.0
2015-08-17 11:00:00,43.05,43.14,43.03,43.14,56332.0,30.3613,30.4247,30.3472,30.4247,56332.0
2015-08-17 11:05:00,43.15,43.29,43.15,43.29,50016.0,30.4318,30.5305,30.4318,30.5305,50016.0
2015-08-17 11:10:00,43.28,43.33,43.26,43.33,33507.0,30.5235,30.5587,30.5094,30.5587,33507.0
2015-08-17 11:15:00,43.33,43.34,43.27,43.27,24627.0,30.5587,30.5658,30.5164,30.5164,24627.0
2015-08-17 11:20:00,43.27,43.27,43.21,43.23,25143.0,30.5164,30.5164,30.4741,30.4882,25143.0
2015-08-17 11:25:00,43.22,43.23,43.18,43.19,28344.0,30.4812,30.4882,30.4529,30.46,28344.0
2015-08-17 11:30:00,43.19,43.2,43.16,43.17,39732.0,30.46,30.4671,30.4388,30.4459,39732.0
2015-08-17 11:35:00,43.16,43.24,43.16,43.24,29376.0,30.4388,30.4953,30.4388,30.4953,29376.0
2015-08-17 11:40:00,43.24,43.28,43.22,43.28,12947.0,30.4953,30.5235,30.4812,30.5235,12947.0
2015-08-17 11:45:00,43.28,43.28,43.2,43.22,14981.0,30.5235,30.5235,30.4671,30.4812,14981.0
2015-08-17 11:50:00,43.22,43.3,43.22,43.29,22089.0,30.4812,30.5376,30.4812,30.5305,22089.0
2015-08-17 11:55:00,43.29,43.29,43.19,43.21,23671.0,30.5305,30.5305,30.46,30.4741,23671.0
2015-08-17 12:00:00,43.22,43.29,43.19,43.28,66235.0,30.4812,30.5305,30.46,30.5235,66235.0
2015-08-17 12:05:00,43.28,43.29,43.24,43.27,12387.0,30.5235,30.5305,30.4953,30.5164,12387.0
2015-08-17 12:10:00,43.28,43.3,43.27,43.3,9911.0,30.5235,30.5376,30.5164,30.5376,9911.0
2015-08-17 12:15:00,43.3,43.32,43.29,43.29,12682.0,30.5376,30.5517,30.5305,30.5305,12682.0
2015-08-17 12:20:00,43.29,43.32,43.29,43.31,13019.0,30.5305,30.5517,30.5305,30.5446,13019.0
2015-08-17 12:25:00,43.31,43.34,43.21,43.21,30742.0,30.5446,30.5658,30.4741,30.4741,30742.0
2015-08-17 12:30:00,43.21,43.24,43.2,43.24,15867.0,30.4741,30.4953,30.4671,30.4953,15867.0
2015-08-17 12:35:00,43.24,43.25,43.2,43.22,15337.0,30.4953,30.5023,30.4671,30.4812,15337.0
2015-08-17 12:40:00,43.22,43.22,43.19,43.21,6913.0,30.4812,30.4812,30.46,30.4741,6913.0
2015-08-17 12:45:00,43.2,43.23,43.2,43.23,7504.0,30.4671,30.4882,30.4671,30.4882,7504.0
2015-08-17 12:50:00,43.23,43.27,43.22,43.27,9290.0,30.4882,30.5164,30.4812,30.5164,9290.0
2015-08-17 12:55:00,43.26,43.27,43.25,43.27,7915.0,30.5094,30.5164,30.5023,30.5164,7915.0
2015-08-17 13:00:00,43.26,43.29,43.25,43.28,8930.0,30.5094,30.5305,30.5023,30.5235,8930.0
2015-08-17 13:05:00,43.29,43.29,43.25,43.25,10992.0,30.5305,30.5305,30.5023,30.5023,10992.0
2015-08-17 13:10:00,43.25,43.27,43.22,43.24,13804.0,30.5023,30.5164,30.4812,30.4953,13804.0
2015-08-17 13:15:00,43.24,43.31,43.24,43.31,11219.0,30.4953,30.5446,30.4953,30.5446,11219.0
2015-08-17 13:20:00,43.32,43.34,43.31,43.34,7107.0,30.5517,30.5658,30.5446,30.5658,7107.0
2015-08-17 13:25:00,43.34,43.35,43.31,43.31,23262.0,30.5658,30.5728,30.5446,30.5446,23262.0
2015-08-17 13:30:00,43.31,43.31,43.24,43.24,22539.0,30.5446,30.5446,30.4953,30.4953,22539.0
2015-08-17 13:35:00,43.25,43.26,43.24,43.25,13406.0,30.5023,30.5094,30.4953,30.5023,13406.0
2015-08-17 13:40:00,43.24,43.25,43.18,43.22,23099.0,30.4953,30.5023,30.4529,30.4812,23099.0
2015-08-17 13:45:00,43.23,43.25,43.19,43.19,10347.0,30.4882,30.5023,30.46,30.46,10347.0
2015-08-17 13:50:00,43.19,43.24,43.19,43.21,25909.0,30.46,30.4953,30.46,30.4741,25909.0
2015-08-17 13:55:00,43.21,43.23,43.15,43.16,20460.0,30.4741,30.4882,30.4318,30.4388,20460.0
2015-08-17 14:00:00,43.16,43.18,43.12,43.13,14666.0,30.4388,30.4529,30.4106,30.4177,14666.0
2015-08-17 14:05:00,43.13,43.15,43.1,43.12,32727.0,30.4177,30.4318,30.3965,30.4106,32727.0
2015-08-17 14:10:00,43.12,43.13,43.11,43.13,12804.0,30.4106,30.4177,30.4036,30.4177,12804.0
2015-08-17 14:15:00,43.12,43.13,43.11,43.12,11828.0,30.4106,30.4177,30.4036,30.4106,11828.0
2015-08-17 14:20:00,43.12,43.13,43.11,43.13,8477.0,30.4106,30.4177,30.4036,30.4177,8477.0
2015-08-17 14:25:00,43.13,43.15,43.1,43.14,33363.0,30.4177,30.4318,30.3965,30.4247,33363.0
2015-08-17 14:30:00,43.14,43.15,43.13,43.14,9045.0,30.4247,30.4318,30.4177,30.4247,9045.0
2015-08-17 14:35:00,43.14,43.14,43.12,43.14,13364.0,30.4247,30.4247,30.4106,30.4247,13364.0
2015-08-17 14:40:00,43.14,43.15,43.13,43.14,10390.0,30.4247,30.4318,30.4177,30.4247,10390.0
2015-08-17 14:45:00,43.14,43.2,43.14,43.2,13785.0,30.4247,30.4671,30.4247,30.4671,13785.0
2015-08-17 14:50:00,43.21,43.23,43.2,43.2,17428.0,30.4741,30.4882,30.4671,30.4671,17428.0
2015-08-17 14:55:00,43.19,43.2,43.16,43.16,12011.0,30.46,30.4671,30.4388,30.4388,12011.0
2015-08-17 15:00:00,43.16,43.17,43.15,43.16,16477.0,30.4388,30.4459,30.4318,30.4388,16477.0
2015-08-17 15:05:00,43.16,43.16,43.13,43.13,11277.0,30.4388,30.4388,30.4177,30.4177,11277.0
2015-08-17 15:10:00,43.13,43.16,43.11,43.16,21350.0,30.4177,30.4388,30.4036,30.4388,21350.0
2015-08-17 15:15:00,43.16,43.17,43.15,43.16,23432.0,30.4388,30.4459,30.4318,30.4388,23432.0
2015-08-17 15:20:00,43.16,43.17,43.15,43.16,34705.0,30.4388,30.4459,30.4318,30.4388,34705.0
2015-08-17 15:25:00,43.16,43.16,43.1,43.1,18966.0,30.4388,30.4388,30.3965,30.3965,18966.0
2015-08-17 15:30:00,43.1,43.13,43.1,43.13,27082.0,30.3965,30.4177,30.3965,30.4177,27082.0
2015-08-17 15:35:00,43.12,43.14,43.07,43.13,34988.0,30.4106,30.4247,30.3754,30.4177,34988.0
2015-08-17 15:40:00,43.14,43.14,43.07,43.08,34846.0,30.4247,30.4247,30.3754,30.3824,34846.0
2015-08-17 15:45:00,43.09,43.13,43.08,43.11,61907.0,30.3895,30.4177,30.3824,30.4036,61907.0
2015-08-17 15:50:00,43.11,43.12,43.1,43.12,36777.0,30.4036,30.4106,30.3965,30.4106,36777.0
2015-08-17 15:55:00,43.12,43.15,43.11,43.15,122516.0,30.4106,30.4318,30.4036,30.4318,122516.0
2015-08-18 09:30:00,43.0,43.07,42.87,42.96,30951.0,30.326,30.3754,30.2343,30.2978,30951.0
2015-08-18 09:35:00,42.97,43.02,42.86,43.02,14173.0,30.3048,30.3401,30.2273,30.3401,14173.0
2015-08-18 09:40:00,43.02,43.03,42.93,42.94,14689.0,30.3401,30.3472,30.2766,30.2837,14689.0
2015-08-18 09:45:00,42.94,42.95,42.88,42.88,17842.0,30.2837,30.2907,30.2414,30.2414,17842.0
2015-08-18 09:50:00,42.88,42.88,42.83,42.87,27458.0,30.2414,30.2414,30.2061,30.2343,27458.0
2015-08-18 09:55:00,42.88,42.89,42.77,42.78,48139.0,30.2414,30.2484,30.1638,30.1708,48139.0
2015-08-18 10:00:00,42.77,42.85,42.77,42.84,9763.0,30.1638,30.2202,30.1638,30.2132,9763.0
2015-08-18 10:05:00,42.83,42.88,42.78,42.79,22831.0,30.2061,30.2414,30.1708,30.1779,22831.0
2015-08-18 10:10:00,42.79,42.82,42.77,42.79,28108.0,30.1779,30.1991,30.1638,30.1779,28108.0
2015-08-18 10:15:00,42.79,42.84,42.79,42.82,26558.0,30.1779,30.2132,30.1779,30.1991,26558.0
2015-08-18 10:20:00,42.82,42.84,42.8,42.84,16663.0,30.1991,30.2132,30.1849,30.2132,16663.0
2015-08-18 10:25:00,42.83,42.88,42.82,42.88,12581.0,30.2061,30.2414,30.1991,30.2414,12581.0
2015-08-18 10:30:00,42.88,42.9,42.81,42.81,26385.0,30.2414,30.2555,30.192,30.192,26385.0
2015-08-18 10:35:00,42.82,42.9,42.81,42.88,13927.0,30.1991,30.2555,30.192,30.2414,13927.0
2015-08-18 10:40:00,42.87,42.91,42.84,42.87,15060.0,30.2343,30.2625,30.2132,30.2343,15060.0
2015-08-18 10:45:00,42.88,42.9,42.82,42.9,14500.0,30.2414,30.2555,30.1991,30.2555,14500.0
2015-08-18 10:50:00,42.9,42.94,42.9,42.92,3778.0,30.2555,30.2837,30.2555,30.2696,3778.0
2015-08-18 10:55:00,42.93,42.93,42.85,42.87,15463.0,30.2766,30.2766,30.2202,30.2343,15463.0
2015-08-18 11:00:00,42.87,42.9,42.8,42.82,43336.0,30.2343,30.2555,30.1849,30.1991,43336.0
2015-08-18 11:05:00,42.82,42.82,42.77,42.79,14529.0,30.1991,30.1991,30.1638,30.1779,14529.0
2015-08-18 11:10:00,42.79,42.8,42.74,42.79,34759.0,30.1779,30.1849,30.1426,30.1779,34759.0
2015-08-18 11:15:00,42.79,42.82,42.78,42.82,9701.0,30.1779,30.1991,30.1708,30.1991,9701.0
2015-08-18 11:20:00,42.81,42.85,42.79,42.85,9613.0,30.192,30.2202,30.1779,30.2202,9613.0
2015-08-18 11:25:00,42.86,42.87,42.78,42.81,18491.0,30.2273,30.2343,30.1708,30.192,18491.0
2015-08-18 11:30:00,42.79,42.8,42.76,42.77,20539.0,30.1779,30.1849,30.1567,30.1638,20539.0
2015-08-18 11:35:00,42.77,42.78,42.75,42.77,18713.0,30.1638,30.1708,30.1497,30.1638,18713.0
2015-08-18 11:40:00,42.76,42.77,42.72,42.76,15392.0,30.1567,30.1638,30.1285,30.1567,15392.0
2015-08-18 11:45:00,42.75,42.78,42.74,42.75,21182.0,30.1497,30.1708,30.1426,30.1497,21182.0
2015-08-18 11:50:00,42.76,42.77,42.74,42.76,12203.0,30.1567,30.1638,30.1426,30.1567,12203.0
2015-08-18 11:55:00,42.76,42.77,42.75,42.76,7779.0,30.1567,30.1638,30.1497,30.1567,7779.0
2015-08-18 12:00:00,42.76,42.78,42.74,42.75,10191.0,30.1567,30.1708,30.1426,30.1497,10191.0
2015-08-18 12:05:00,42.76,42.77,42.74,42.76,11036.0,30.1567,30.1638,30.1426,30.1567,11036.0
2015-08-18 12:10:00,42.76,42.76,42.71,42.73,9063.0,30.1567,30.1567,30.1215,30.1356,9063.0
2015-08-18 12:15:00,42.74,42.76,42.73,42.74,6185.0,30.1426,30.1567,30.1356,30.1426,6185.0
2015-08-18 12:20:00,42.75,42.77,42.73,42.76,8865.0,30.1497,30.1638,30.1356,30.1567,8865.0
2015-08-18 12:25:00,42.76,42.79,42.76,42.77,4127.0,30.1567,30.1779,30.1567,30.1638,4127.0
2015-08-18 12:30:00,42.77,42.77,42.7,42.72,23422.0,30.1638,30.1638,30.1144,30.1285,23422.0
2015-08-18 12:35:00,42.72,42.74,42.71,42.73,8972.0,30.1285,30.1426,30.1215,30.1356,8972.0
2015-08-18 12:40:00,42.73,42.75,42.72,42.73,48790.0,30.1356,30.1497,30.1285,30.1356,48790.0
2015-08-18 12:45:00,42.74,42.76,42.73,42.75,26648.0,30.1426,30.1567,30.1356,30.1497,26648.0
2015-08-18 12:50:00,42.75,42.79,42.75,42.76,14346.0,30.1497,30.1779,30.1497,30.1567,14346.0
2015-08-18 12:55:00,42.76,42.77,42.75,42.76,36240.0,30.1567,30.1638,30.1497,30.1567,36240.0
2015-08-18 13:00:00,42.76,42.79,42.74,42.79,8576.0,30.1567,30.1779,30.1426,30.1779,8576.0
2015-08-18 13:05:00,42.78,42.79,42.75,42.76,37233.0,30.1708,30.1779,30.1497,30.1567,37233.0
2015-08-18 13:10:00,42.76,42.78,42.75,42.76,22365.0,30.1567,30.1708,30.1497,30.1567,22365.0
2015-08-18 13:15:00,42.77,42.77,42.76,42.76,10363.0,30.1638,30.1638,30.1567,30.1567,10363.0
2015-08-18 13:20:00,42.77,42.77,42.75,42.76,13110.0,30.1638,30.1638,30.1497,30.1567,13110.0
2015-08-18 13:25:00,42.77,42.79,42.77,42.79,12426.0,30.1638,30.1779,30.1638,30.1779,12426.0
2015-08-18 13:30:00,42.79,42.82,42.79,42.81,7620.0,30.1779,30.1991,30.1779,30.192,7620.0
2015-08-18 13:35:00,42.81,42.82,42.79,42.8,16863.0,30.192,30.1991,30.1779,30.1849,16863.0
2015-08-18 13:40:00,42.8,42.81,42.8,42.81,10218.0,30.1849,30.192,30.1849,30.192,10218.0
2015-08-18 13:45:00,42.81,42.85,42.81,42.83,10367.0,30.192,30.2202,30.192,30.2061,10367.0
2015-08-18 13:50:00,42.83,42.83,42.8,42.81,16979.0,30.2061,30.2061,30.1849,30.192,16979.0
2015-08-18 13:55:00,42.82,42.83,42.81,42.82,5355.0,30.1991,30.2061,30.192,30.1991,5355.0
2015-08-18 14:00:00,42.83,42.83,42.79,42.81,25550.0,30.2061,30.2061,30.1779,30.192,25550.0
2015-08-18 14:05:00,42.8,42.84,42.8,42.84,6322.0,30.1849,30.2132,30.1849,30.2132,6322.0
2015-08-18 14:10:00,42.83,42.86,42.82,42.86,19705.0,30.2061,30.2273,30.1991,30.2273,19705.0
2015-08-18 14:15:00,42.85,42.88,42.85,42.86,18207.0,30.2202,30.2414,30.2202,30.2273,18207.0
2015-08-18 14:20:00,42.87,42.89,42.86,42.89,18005.0,30.2343,30.2484,30.2273,30.2484,18005.0
2015-08-18 14:25:00,42.89,42.89,42.83,42.83,21426.0,30.2484,30.2484,30.2061,30.2061,21426.0
2015-08-18 14:30:00,42.84,42.87,42.83,42.86,32658.0,30.2132,30.2343,30.2061,30.2273,32658.0
2015-08-18 14:35:00,42.84,42.88,42.82,42.88,14699.0,30.2132,30.2414,30.1991,30.2414,14699.0
2015-08-18 14:40:00,42.88,42.89,42.85,42.86,19364.0,30.2414,30.2484,30.2202,30.2273,19364.0
2015-08-18 14:45:00,42.86,42.88,42.84,42.86,23523.0,30.2273,30.2414,30.2132,30.2273,23523.0
2015-08-18 14:50:00,42.86,42.86,42.82,42.83,19557.0,30.2273,30.2273,30.1991,30.2061,19557.0
2015-08-18 14:55:00,42.83,42.86,42.82,42.86,28002.0,30.2061,30.2273,30.1991,30.2273,28002.0
2015-08-18 15:00:00,42.86,42.87,42.84,42.87,18016.0,30.2273,30.2343,30.2132,30.2343,18016.0
2015-08-18 15:05:00,42.87,42.87,42.85,42.87,28222.0,30.2343,30.2343,30.2202,30.2343,28222.0
2015-08-18 15:10:00,42.86,42.88,42.86,42.87,14644.0,30.2273,30.2414,30.2273,30.2343,14644.0
2015-08-18 15:15:00,42.87,42.89,42.86,42.88,20780.0,30.2343,30.2484,30.2273,30.2414,20780.0
2015-08-18 15:20:00,42.89,42.92,42.88,42.91,23773.0,30.2484,30.2696,30.2414,30.2625,23773.0
2015-08-18 15:25:00,42.9,42.91,42.88,42.88,12680.0,30.2555,30.2625,30.2414,30.2414,12680.0
2015-08-18 15:30:00,42.89,42.92,42.87,42.92,36194.0,30.2484,30.2696,30.2343,30.2696,36194.0
2015-08-18 15:35:00,42.91,42.96,42.91,42.95,81797.0,30.2625,30.2978,30.2625,30.2907,81797.0
2015-08-18 15:40:00,42.95,42.96,42.93,42.96,44127.0,30.2907,30.2978,30.2766,30.2978,44127.0
2015-08-18 15:45:00,42.96,43.0,42.94,43.0,84286.0,30.2978,30.326,30.2837,30.326,84286.0
2015-08-18 15:50:00,43.0,43.05,43.0,43.05,104749.0,30.326,30.3613,30.326,30.3613,104749.0
2015-08-18 15:55:00,43.04,43.05,43.02,43.04,163773.0,30.3542,30.3613,30.3401,30.3542,163773.0
2015-08-19 09:30:00,42.87,42.95,42.61,42.78,32784.0,30.2343,30.2907,30.051,30.1708,32784.0
2015-08-19 09:35:00,42.85,42.9,42.8,42.88,9184.0,30.2202,30.2555,30.1849,30.2414,9184.0
2015-08-19 09:40:00,42.87,42.88,42.76,42.88,6480.0,30.2343,30.2414,30.1567,30.2414,6480.0
2015-08-19 09:45:00,42.87,42.95,42.86,42.92,17346.0,30.2343,30.2907,30.2273,30.2696,17346.0
2015-08-19 09:50:00,42.92,43.01,42.89,42.99,31278.0,30.2696,30.3331,30.2484,30.3189,31278.0
2015-08-19 09:55:00,42.97,43.1,42.95,43.04,42089.0,30.3048,30.3965,30.2907,30.3542,42089.0
2015-08-19 10:00:00,43.04,43.05,42.99,43.0,11256.0,30.3542,30.3613,30.3189,30.326,11256.0
2015-08-19 10:05:00,43.01,43.05,42.99,43.03,17520.0,30.3331,30.3613,30.3189,30.3472,17520.0
2015-08-19 10:10:00,43.02,43.04,43.0,43.02,12611.0,30.3401,30.3542,30.326,30.3401,12611.0
2015-08-19 10:15:00,43.02,43.05,43.01,43.04,17102.0,30.3401,30.3613,30.3331,30.3542,17102.0
2015-08-19 10:20:00,43.04,43.07,43.03,43.05,20045.0,30.3542,30.3754,30.3472,30.3613,20045.0
2015-08-19 10:25:00,43.04,43.12,43.02,43.09,35925.0,30.3542,30.4106,30.3401,30.3895,35925.0
2015-08-19 10:30:00,43.09,43.09,43.04,43.07,21755.0,30.3895,30.3895,30.3542,30.3754,21755.0
2015-08-19 10:35:00,43.06,43.08,43.03,43.08,19780.0,30.3683,30.3824,30.3472,30.3824,19780.0
2015-08-19 10:40:00,43.08,43.09,43.0,43.01,31889.0,30.3824,30.3895,30.326,30.3331,31889.0
2015-08-19 10:45:00,43.01,43.02,42.92,43.0,23110.0,30.3331,30.3401,30.2696,30.326,23110.0
2015-08-19 10:50:00,43.0,43.04,42.99,43.04,18153.0,30.326,30.3542,30.3189,30.3542,18153.0
2015-08-19 10:55:00,43.04,43.07,43.04,43.06,66782.0,30.3542,30.3754,30.3542,30.3683,66782.0
2015-08-19 11:00:00,43.06,43.09,43.03,43.07,140662.0,30.3683,30.3895,30.3472,30.3754,140662.0
2015-08-19 11:05:00,43.06,43.08,43.05,43.06,17526.0,30.3683,30.3824,30.3613,30.3683,17526.0
2015-08-19 11:10:00,43.05,43.1,43.05,43.08,10248.0,30.3613,30.3965,30.3613,30.3824,10248.0
2015-08-19 11:15:00,43.08,43.1,43.06,43.09,18932.0,30.3824,30.3965,30.3683,30.3895,18932.0
2015-08-19 11:20:00,43.09,43.11,43.08,43.1,9182.0,30.3895,30.4036,30.3824,30.3965,9182.0
2015-08-19 11:25:00,43.1,43.11,43.03,43.04,33273.0,30.3965,30.4036,30.3472,30.3542,33273.0
2015-08-19 11:30:00,43.04,43.07,43.02,43.02,22089.0,30.3542,30.3754,30.3401,30.3401,22089.0
2015-08-19 11:35:00,43.02,43.06,43.01,43.05,7007.0,30.3401,30.3683,30.3331,30.3613,7007.0
2015-08-19 11:40:00,43.05,43.08,43.02,43.07,11373.0,30.3613,30.3824,30.3401,30.3754,11373.0
2015-08-19 11:45:00,43.08,43.15,43.08,43.14,23801.0,30.3824,30.4318,30.3824,30.4247,23801.0
2015-08-19 11:50:00,43.14,43.19,43.13,43.18,24104.0,30.4247,30.46,30.4177,30.4529,24104.0
2015-08-19 11:55:00,43.18,43.22,43.18,43.21,18398.0,30.4529,30.4812,30.4529,30.4741,18398.0
2015-08-19 12:00:00,43.22,43.22,43.19,43.2,20343.0,30.4812,30.4812,30.46,30.4671,20343.0
2015-08-19 12:05:00,43.21,43.23,43.18,43.19,24099.0,30.4741,30.4882,30.4529,30.46,24099.0
2015-08-19 12:10:00,43.19,43.22,43.16,43.2,40284.0,30.46,30.4812,30.4388,30.4671,40284.0
2015-08-19 12:15:00,43.2,43.23,43.19,43.22,16261.0,30.4671,30.4882,30.46,30.4812,16261.0
2015-08-19 12:20:00,43.22,43.29,43.22,43.29,36009.0,30.4812,30.5305,30.4812,30.5305,36009.0
2015-08-19 12:25:00,43.29,43.31,43.28,43.31,23837.0,30.5305,30.5446,30.5235,30.5446,23837.0
2015-08-19 12:30:00,43.31,43.33,43.29,43.29,20046.0,30.5446,30.5587,30.5305,30.5305,20046.0
2015-08-19 12:35:00,43.28,43.31,43.28,43.3,15178.0,30.5235,30.5446,30.5235,30.5376,15178.0
2015-08-19 12:40:00,43.31,43.39,43.31,43.39,24863.0,30.5446,30.6011,30.5446,30.6011,24863.0
2015-08-19 12:45:00,43.39,43.44,43.38,43.43,36874.0,30.6011,30.6363,30.594,30.6293,36874.0
2015-08-19 12:50:00,43.43,43.47,43.41,43.45,38479.0,30.6293,30.6575,30.6152,30.6434,38479.0
2015-08-19 12:55:00,43.46,43.49,43.45,43.45,22361.0,30.6504,30.6716,30.6434,30.6434,22361.0
2015-08-19 13:00:00,43.45,43.47,43.45,43.46,12491.0,30.6434,30.6575,30.6434,30.6504,12491.0
2015-08-19 13:05:00,43.46,43.46,43.39,43.39,14469.0,30.6504,30.6504,30.6011,30.6011,14469.0
2015-08-19 13:10:00,43.39,43.44,43.39,43.43,9633.0,30.6011,30.6363,30.6011,30.6293,9633.0
2015-08-19 13:15:00,43.43,43.44,43.39,43.39,15611.0,30.6293,30.6363,30.6011,30.6011,15611.0
2015-08-19 13:20:00,43.4,43.4,43.35,43.36,21728.0,30.6081,30.6081,30.5728,30.5799,21728.0
2015-08-19 13:25:00,43.35,43.38,43.33,43.33,16210.0,30.5728,30.594,30.5587,30.5587,16210.0
2015-08-19 13:30:00,43.32,43.33,43.3,43.31,12962.0,30.5517,30.5587,30.5376,30.5446,12962.0
2015-08-19 13:35:00,43.3,43.31,43.23,43.24,22805.0,30.5376,30.5446,30.4882,30.4953,22805.0
2015-08-19 13:40:00,43.24,43.29,43.21,43.27,24839.0,30.4953,30.5305,30.4741,30.5164,24839.0
2015-08-19 13:45:00,43.27,43.39,43.26,43.38,28616.0,30.5164,30.6011,30.5094,30.594,28616.0
2015-08-19 13:50:00,43.38,43.39,43.35,43.37,28396.0,30.594,30.6011,30.5728,30.5869,28396.0
2015-08-19 13:55:00,43.37,43.41,43.36,43.39,18548.0,30.5869,30.6152,30.5799,30.6011,18548.0
2015-08-19 14:00:00,43.4,43.47,43.4,43.46,13078.0,30.6081,30.6575,30.6081,30.6504,13078.0
2015-08-19 14:05:00,43.46,43.58,43.46,43.57,24266.0,30.6504,30.735,30.6504,30.728,24266.0
2015-08-19 14:10:00,43.57,43.67,43.55,43.65,25413.0,30.728,30.7985,30.7139,30.7844,25413.0
2015-08-19 14:15:00,43.64,43.66,43.63,43.63,18505.0,30.7774,30.7915,30.7703,30.7703,18505.0
2015-08-19 14:20:00,43.63,43.64,43.59,43.63,13940.0,30.7703,30.7774,30.7421,30.7703,13940.0
2015-08-19 14:25:00,43.62,43.62,43.59,43.6,13000.0,30.7633,30.7633,30.7421,30.7492,13000.0
2015-08-19 14:30:00,43.6,43.6,43.53,43.53,12447.0,30.7492,30.7492,30.6998,30.6998,12447.0
2015-08-19 14:35:00,43.53,43.58,43.52,43.57,18269.0,30.6998,30.735,30.6927,30.728,18269.0
2015-08-19 14:40:00,43.56,43.57,43.53,43.53,18084.0,30.7209,30.728,30.6998,30.6998,18084.0
2015-08-19 14:45:00,43.53,43.53,43.48,43.5,15484.0,30.6998,30.6998,30.6645,30.6786,15484.0
2015-08-19 14:50:00,43.5,43.51,43.48,43.5,12175.0,30.6786,30.6857,30.6645,30.6786,12175.0
2015-08-19 14:55:00,43.51,43.51,43.42,43.45,17508.0,30.6857,30.6857,30.6222,30.6434,17508.0
2015-08-19 15:00:00,43.45,43.45,43.42,43.43,19745.0,30.6434,30.6434,30.6222,30.6293,19745.0
2015-08-19 15:05:00,43.43,43.5,43.42,43.49,19309.0,30.6293,30.6786,30.6222,30.6716,19309.0
2015-08-19 15:10:00,43.5,43.51,43.44,43.45,19112.0,30.6786,30.6857,30.6363,30.6434,19112.0
2015-08-19 15:15:00,43.45,43.49,43.43,43.48,32015.0,30.6434,30.6716,30.6293,30.6645,32015.0
2015-08-19 15:20:00,43.48,43.56,43.48,43.54,41720.0,30.6645,30.7209,30.6645,30.7068,41720.0
2015-08-19 15:25:00,43.54,43.55,43.51,43.54,25383.0,30.7068,30.7139,30.6857,30.7068,25383.0
2015-08-19 15:30:00,43.54,43.58,43.53,43.54,33792.0,30.7068,30.735,30.6998,30.7068,33792.0
2015-08-19 15:35:00,43.54,43.55,43.41,43.44,40854.0,30.7068,30.7139,30.6152,30.6363,40854.0
2015-08-19 15:40:00,43.43,43.51,43.42,43.5,36667.0,30.6293,30.6857,30.6222,30.6786,36667.0
2015-08-19 15:45:00,43.5,43.57,43.49,43.57,41259.0,30.6786,30.728,30.6716,30.728,41259.0
2015-08-19 15:50:00,43.56,43.58,43.55,43.58,35731.0,30.7209,30.735,30.7139,30.735,35731.0
2015-08-19 15:55:00,43.58,43.58,43.49,43.5,115486.0,30.735,30.735,30.6716,30.6786,115486.0
2015-08-20 09:30:00,43.16,43.28,42.9,43.13,77640.0,30.4388,30.5235,30.2555,30.4177,77640.0
2015-08-20 09:35:00,43.11,43.24,43.1,43.21,50509.0,30.4036,30.4953,30.3965,30.4741,50509.0
2015-08-20 09:40:00,43.2,43.32,43.18,43.29,27649.0,30.4671,30.5517,30.4529,30.5305,27649.0
2015-08-20 09:45:00,43.29,43.29,43.19,43.26,27562.0,30.5305,30.5305,30.46,30.5094,27562.0
2015-08-20 09:50:00,43.25,43.32,43.23,43.31,16959.0,30.5023,30.5517,30.4882,30.5446,16959.0
2015-08-20 09:55:00,43.3,43.36,43.3,43.33,15732.0,30.5376,30.5799,30.5376,30.5587,15732.0
2015-08-20 10:00:00,43.33,43.41,43.27,43.37,22317.0,30.5587,30.6152,30.5164,30.5869,22317.0
2015-08-20 10:05:00,43.36,43.47,43.34,43.46,26815.0,30.5799,30.6575,30.5658,30.6504,26815.0
2015-08-20 10:10:00,43.47,43.54,43.46,43.51,21238.0,30.6575,30.7068,30.6504,30.6857,21238.0
2015-08-20 10:15:00,43.51,43.53,43.42,43.43,20919.0,30.6857,30.6998,30.6222,30.6293,20919.0
2015-08-20 10:20:00,43.43,43.55,43.43,43.55,32598.0,30.6293,30.7139,30.6293,30.7139,32598.0
2015-08-20 10:25:00,43.51,43.61,43.48,43.59,114774.0,30.6857,30.7562,30.6645,30.7421,114774.0
2015-08-20 10:30:00,43.6,43.62,43.51,43.54,27714.0,30.7492,30.7633,30.6857,30.7068,27714.0
2015-08-20 10:35:00,43.53,43.67,43.5,43.66,24501.0,30.6998,30.7985,30.6786,30.7915,24501.0
2015-08-20 10:40:00,43.66,43.83,43.66,43.83,42463.0,30.7915,30.9114,30.7915,30.9114,42463.0
2015-08-20 10:45:00,43.83,43.89,43.78,43.81,66648.0,30.9114,30.9537,30.8761,30.8973,66648.0
2015-08-20 10:50:00,43.81,43.86,43.78,43.78,44721.0,30.8973,30.9325,30.8761,30.8761,44721.0
2015-08-20 10:55:00,43.77,43.77,43.65,43.65,17308.0,30.869,30.869,30.7844,30.7844,17308.0
2015-08-20 11:00:00,43.65,43.65,43.54,43.55,24188.0,30.7844,30.7844,30.7068,30.7139,24188.0
2015-08-20 11:05:00,43.55,43.58,43.53,43.55,12754.0,30.7139,30.735,30.6998,30.7139,12754.0
2015-08-20 11:10:00,43.56,43.67,43.55,43.67,14240.0,30.7209,30.7985,30.7139,30.7985,14240.0
2015-08-20 11:15:00,43.68,43.71,43.64,43.69,16907.0,30.8056,30.8267,30.7774,30.8126,16907.0
2015-08-20 11:20:00,43.69,43.74,43.66,43.67,15303.0,30.8126,30.8479,30.7915,30.7985,15303.0
2015-08-20 11:25:00,43.68,43.74,43.63,43.7,15697.0,30.8056,30.8479,30.7703,30.8197,15697.0
2015-08-20 11:30:00,43.7,43.7,43.63,43.68,12674.0,30.8197,30.8197,30.7703,30.8056,12674.0
2015-08-20 11:35:00,43.68,43.79,43.68,43.79,22367.0,30.8056,30.8832,30.8056,30.8832,22367.0
2015-08-20 11:40:00,43.79,43.81,43.76,43.8,14654.0,30.8832,30.8973,30.862,30.8902,14654.0
2015-08-20 11:45:00,43.8,43.8,43.73,43.73,10928.0,30.8902,30.8902,30.8408,30.8408,10928.0
2015-08-20 11:50:00,43.73,43.76,43.71,43.75,9667.0,30.8408,30.862,30.8267,30.8549,9667.0
2015-08-20 11:55:00,43.75,43.75,43.7,43.72,11095.0,30.8549,30.8549,30.8197,30.8338,11095.0
2015-08-20 12:00:00,43.71,43.77,43.71,43.75,9753.0,30.8267,30.869,30.8267,30.8549,9753.0
2015-08-20 12:05:00,43.75,43.78,43.74,43.76,12462.0,30.8549,30.8761,30.8479,30.862,12462.0
2015-08-20 12:10:00,43.76,43.8,43.76,43.78,33823.0,30.862,30.8902,30.862,30.8761,33823.0
2015-08-20 12:15:00,43.77,43.77,43.68,43.71,13135.0,30.869,30.869,30.8056,30.8267,13135.0
2015-08-20 12:20:00,43.71,43.73,43.68,43.69,11871.0,30.8267,30.8408,30.8056,30.8126,11871.0
2015-08-20 12:25:00,43.68,43.69,43.67,43.67,14021.0,30.8056,30.8126,30.7985,30.7985,14021.0
2015-08-20 12:30:00,43.66,43.8,43.66,43.77,21484.0,30.7915,30.8902,30.7915,30.869,21484.0
2015-08-20 12:35:00,43.77,43.79,43.75,43.77,34392.0,30.869,30.8832,30.8549,30.869,34392.0
2015-08-20 12:40:00,43.77,43.79,43.76,43.77,27848.0,30.869,30.8832,30.862,30.869,27848.0
2015-08-20 12:45:00,43.78,43.78,43.73,43.74,48673.0,30.8761,30.8761,30.8408,30.8479,48673.0
2015-08-20 12:50:00,43.74,43.75,43.7,43.72,16924.0,30.8479,30.8549,30.8197,30.8338,16924.0
2015-08-20 12:55:00,43.71,43.78,43.7,43.77,172658.0,30.8267,30.8761,30.8197,30.869,172658.0
2015-08-20 13:00:00,43.77,43.83,43.76,43.8,20065.0,30.869,30.9114,30.862,30.8902,20065.0
2015-08-20 13:05:00,43.81,43.85,43.8,43.84,23540.0,30.8973,30.9255,30.8902,30.9184,23540.0
2015-08-20 13:10:00,43.84,43.85,43.81,43.84,25509.0,30.9184,30.9255,30.8973,30.9184,25509.0
2015-08-20 13:15:00,43.84,43.87,43.83,43.87,27362.0,30.9184,30.9396,30.9114,30.9396,27362.0
2015-08-20 13:20:00,43.85,43.91,43.85,43.86,73209.0,30.9255,30.9678,30.9255,30.9325,73209.0
2015-08-20 13:25:00,43.86,43.86,43.83,43.84,22965.0,30.9325,30.9325,30.9114,30.9184,22965.0
2015-08-20 13:30:00,43.84,43.85,43.78,43.78,16276.0,30.9184,30.9255,30.8761,30.8761,16276.0
2015-08-20 13:35:00,43.79,43.79,43.7,43.74,48062.0,30.8832,30.8832,30.8197,30.8479,48062.0
2015-08-20 13:40:00,43.74,43.76,43.71,43.76,165222.0,30.8479,30.862,30.8267,30.862,165222.0
2015-08-20 13:45:00,43.76,43.76,43.72,43.75,40802.0,30.862,30.862,30.8338,30.8549,40802.0
2015-08-20 13:50:00,43.76,43.77,43.72,43.73,47901.0,30.862,30.869,30.8338,30.8408,47901.0
2015-08-20 13:55:00,43.73,43.75,43.71,43.74,16945.0,30.8408,30.8549,30.8267,30.8479,16945.0
2015-08-20 14:00:00,43.75,43.75,43.7,43.72,13919.0,30.8549,30.8549,30.8197,30.8338,13919.0
2015-08-20 14:05:00,43.7,43.71,43.66,43.7,17224.0,30.8197,30.8267,30.7915,30.8197,17224.0
2015-08-20 14:10:00,43.7,43.71,43.63,43.63,22205.0,30.8197,30.8267,30.7703,30.7703,22205.0
2015-08-20 14:15:00,43.63,43.65,43.58,43.64,27987.0,30.7703,30.7844,30.735,30.7774,27987.0
2015-08-20 14:20:00,43.64,43.69,43.63,43.68,16570.0,30.7774,30.8126,30.7703,30.8056,16570.0
2015-08-20 14:25:00,43.68,43.68,43.61,43.62,16436.0,30.8056,30.8056,30.7562,30.7633,16436.0
2015-08-20 14:30:00,43.62,43.62,43.57,43.58,21561.0,30.7633,30.7633,30.728,30.735,21561.0
2015-08-20 14:35:00,43.57,43.58,43.52,43.55,27386.0,30.728,30.735,30.6927,30.7139,27386.0
2015-08-20 14:40:00,43.55,43.57,43.5,43.51,53030.0,30.7139,30.728,30.6786,30.6857,53030.0
2015-08-20 14:45:00,43.5,43.51,43.46,43.47,21582.0,30.6786,30.6857,30.6504,30.6575,21582.0
2015-08-20 14:50:00,43.48,43.49,43.46,43.49,18395.0,30.6645,30.6716,30.6504,30.6716,18395.0
2015-08-20 14:55:00,43.48,43.49,43.45,43.46,24981.0,30.6645,30.6716,30.6434,30.6504,24981.0
2015-08-20 15:00:00,43.47,43.47,43.42,43.47,28268.0,30.6575,30.6575,30.6222,30.6575,28268.0
2015-08-20 15:05:00,43.46,43.47,43.43,43.43,39424.0,30.6504,30.6575,30.6293,30.6293,39424.0
2015-08-20 15:10:00,43.43,43.46,43.39,43.41,47738.0,30.6293,30.6504,30.6011,30.6152,47738.0
2015-08-20 15:15:00,43.41,43.42,43.35,43.39,49619.0,30.6152,30.6222,30.5728,30.6011,49619.0
2015-08-20 15:20:00,43.38,43.41,43.35,43.38,28367.0,30.594,30.6152,30.5728,30.594,28367.0
2015-08-20 15:25:00,43.37,43.42,43.36,43.41,41644.0,30.5869,30.6222,30.5799,30.6152,41644.0
2015-08-20 15:30:00,43.41,43.44,43.4,43.41,66488.0,30.6152,30.6363,30.6081,30.6152,66488.0
2015-08-20 15:35:00,43.41,43.44,43.37,43.37,53616.0,30.6152,30.6363,30.5869,30.5869,53616.0
2015-08-20 15:40:00,43.36,43.36,43.29,43.36,31708.0,30.5799,30.5799,30.5305,30.5799,31708.0
2015-08-20 15:45:00,43.35,43.37,43.3,43.31,66593.0,30.5728,30.5869,30.5376,30.5446,66593.0
2015-08-20 15:50:00,43.32,43.32,43.26,43.27,65849.0,30.5517,30.5517,30.5094,30.5164,65849.0
2015-08-20 15:55:00,43.26,43.27,43.17,43.2,183730.0,30.5094,30.5164,30.4459,30.4671,183730.0
2015-08-21 09:30:00,42.96,43.15,42.95,43.14,154441.0,30.2978,30.4318,30.2907,30.4247,154441.0
2015-08-21 09:35:00,43.13,43.17,43.02,43.13,33639.0,30.4177,30.4459,30.3401,30.4177,33639.0
2015-08-21 09:40:00,43.13,43.18,43.0,43.04,20370.0,30.4177,30.4529,30.326,30.3542,20370.0
2015-08-21 09:45:00,43.03,43.04,42.87,42.87,28501.0,30.3472,30.3542,30.2343,30.2343,28501.0
2015-08-21 09:50:00,42.86,42.9,42.79,42.81,15690.0,30.2273,30.2555,30.1779,30.192,15690.0
2015-08-21 09:55:00,42.79,42.84,42.71,42.75,20811.0,30.1779,30.2132,30.1215,30.1497,20811.0
2015-08-21 10:00:00,42.75,42.85,42.75,42.77,49929.0,30.1497,30.2202,30.1497,30.1638,49929.0
2015-08-21 10:05:00,42.78,42.81,42.71,42.71,23737.0,30.1708,30.192,30.1215,30.1215,23737.0
2015-08-21 10:10:00,42.71,42.72,42.63,42.66,27111.0,30.1215,30.1285,30.0651,30.0862,27111.0
2015-08-21 10:15:00,42.65,42.68,42.59,42.65,40198.0,30.0792,30.1003,30.0368,30.0792,40198.0
2015-08-21 10:20:00,42.65,42.76,42.65,42.72,53332.0,30.0792,30.1567,30.0792,30.1285,53332.0
2015-08-21 10:25:00,42.73,42.77,42.69,42.77,25057.0,30.1356,30.1638,30.1074,30.1638,25057.0
2015-08-21 10:30:00,42.75,42.83,42.75,42.81,23530.0,30.1497,30.2061,30.1497,30.192,23530.0
2015-08-21 10:35:00,42.81,42.83,42.66,42.7,63435.0,30.192,30.2061,30.0862,30.1144,63435.0
2015-08-21 10:40:00,42.69,42.72,42.66,42.72,33543.0,30.1074,30.1285,30.0862,30.1285,33543.0
2015-08-21 10:45:00,42.72,42.75,42.66,42.67,33830.0,30.1285,30.1497,30.0862,30.0933,33830.0
2015-08-21 10:50:00,42.67,42.69,42.63,42.65,38152.0,30.0933,30.1074,30.0651,30.0792,38152.0
2015-08-21 10:55:00,42.65,42.67,42.62,42.66,36765.0,30.0792,30.0933,30.058,30.0862,36765.0
2015-08-21 11:00:00,42.66,42.7,42.65,42.68,53028.0,30.0862,30.1144,30.0792,30.1003,53028.0
2015-08-21 11:05:00,42.68,42.75,42.67,42.75,42186.0,30.1003,30.1497,30.0933,30.1497,42186.0
2015-08-21 11:10:00,42.74,42.75,42.66,42.72,42326.0,30.1426,30.1497,30.0862,30.1285,42326.0
2015-08-21 11:15:00,42.71,42.75,42.64,42.67,59687.0,30.1215,30.1497,30.0721,30.0933,59687.0
2015-08-21 11:20:00,42.67,42.68,42.59,42.61,23907.0,30.0933,30.1003,30.0368,30.051,23907.0
2015-08-21 11:25:00,42.61,42.66,42.61,42.65,27848.0,30.051,30.0862,30.051,30.0792,27848.0
2015-08-21 11:30:00,42.64,42.65,42.57,42.58,31216.0,30.0721,30.0792,30.0227,30.0298,31216.0
2015-08-21 11:35:00,42.57,42.6,42.56,42.57,29247.0,30.0227,30.0439,30.0157,30.0227,29247.0
2015-08-21 11:40:00,42.56,42.66,42.55,42.65,68658.0,30.0157,30.0862,30.0086,30.0792,68658.0
2015-08-21 11:45:00,42.65,42.68,42.62,42.65,65637.0,30.0792,30.1003,30.058,30.0792,65637.0
2015-08-21 11:50:00,42.64,42.75,42.61,42.75,87815.0,30.0721,30.1497,30.051,30.1497,87815.0
2015-08-21 11:55:00,42.75,42.76,42.73,42.75,41557.0,30.1497,30.1567,30.1356,30.1497,41557.0
2015-08-21 12:00:00,42.74,42.75,42.66,42.69,58731.0,30.1426,30.1497,30.0862,30.1074,58731.0
2015-08-21 12:05:00,42.68,42.68,42.56,42.58,68341.0,30.1003,30.1003,30.0157,30.0298,68341.0
2015-08-21 12:10:00,42.6,42.63,42.56,42.57,24752.0,30.0439,30.0651,30.0157,30.0227,24752.0
2015-08-21 12:15:00,42.57,42.6,42.57,42.58,18683.0,30.0227,30.0439,30.0227,30.0298,18683.0
2015-08-21 12:20:00,42.59,42.6,42.56,42.57,17882.0,30.0368,30.0439,30.0157,30.0227,17882.0
2015-08-21 12:25:00,42.57,42.58,42.54,42.55,15933.0,30.0227,30.0298,30.0016,30.0086,15933.0
2015-08-21 12:30:00,42.55,42.56,42.54,42.55,26869.0,30.0086,30.0157,30.0016,30.0086,26869.0
2015-08-21 12:35:00,42.55,42.55,42.46,42.46,40091.0,30.0086,30.0086,29.9452,29.9452,40091.0
2015-08-21 12:40:00,42.46,42.47,42.44,42.46,27668.0,29.9452,29.9522,29.9311,29.9452,27668.0
2015-08-21 12:45:00,42.47,42.48,42.43,42.48,16005.0,29.9522,29.9593,29.924,29.9593,16005.0
2015-08-21 12:50:00,42.48,42.51,42.46,42.51,19937.0,29.9593,29.9804,29.9452,29.9804,19937.0
2015-08-21 12:55:00,42.5,42.53,42.49,42.52,16062.0,29.9734,29.9945,29.9663,29.9875,16062.0
2015-08-21 13:00:00,42.52,42.54,42.43,42.44,29668.0,29.9875,30.0016,29.924,29.9311,29668.0
2015-08-21 13:05:00,42.45,42.45,42.42,42.43,10808.0,29.9381,29.9381,29.917,29.924,10808.0
2015-08-21 13:10:00,42.44,42.45,42.42,42.45,14098.0,29.9311,29.9381,29.917,29.9381,14098.0
2015-08-21 13:15:00,42.46,42.48,42.44,42.48,14180.0,29.9452,29.9593,29.9311,29.9593,14180.0
2015-08-21 13:20:00,42.47,42.54,42.47,42.54,29415.0,29.9522,30.0016,29.9522,30.0016,29415.0
2015-08-21 13:25:00,42.54,42.54,42.51,42.53,15605.0,30.0016,30.0016,29.9804,29.9945,15605.0
2015-08-21 13:30:00,42.53,42.57,42.52,42.57,30972.0,29.9945,30.0227,29.9875,30.0227,30972.0
2015-08-21 13:35:00,42.57,42.68,42.56,42.67,25155.0,30.0227,30.1003,30.0157,30.0933,25155.0
2015-08-21 13:40:00,42.66,42.69,42.65,42.67,17396.0,30.0862,30.1074,30.0792,30.0933,17396.0
2015-08-21 13:45:00,42.66,42.7,42.66,42.68,75651.0,30.0862,30.1144,30.0862,30.1003,75651.0
2015-08-21 13:50:00,42.68,42.7,42.66,42.68,83216.0,30.1003,30.1144,30.0862,30.1003,83216.0
2015-08-21 13:55:00,42.69,42.75,42.68,42.74,83937.0,30.1074,30.1497,30.1003,30.1426,83937.0
2015-08-21 14:00:00,42.74,42.74,42.71,42.72,27739.0,30.1426,30.1426,30.1215,30.1285,27739.0
2015-08-21 14:05:00,42.71,42.74,42.68,42.72,40311.0,30.1215,30.1426,30.1003,30.1285,40311.0
2015-08-21 14:10:00,42.72,42.74,42.71,42.73,17871.0,30.1285,30.1426,30.1215,30.1356,17871.0
2015-08-21 14:15:00,42.73,42.74,42.68,42.7,34574.0,30.1356,30.1426,30.1003,30.1144,34574.0
2015-08-21 14:20:00,42.7,42.71,42.68,42.69,55310.0,30.1144,30.1215,30.1003,30.1074,55310.0
2015-08-21 14:25:00,42.69,42.69,42.64,42.65,21134.0,30.1074,30.1074,30.0721,30.0792,21134.0
2015-08-21 14:30:00,42.64,42.66,42.63,42.65,30230.0,30.0721,30.0862,30.0651,30.0792,30230.0
2015-08-21 14:35:00,42.64,42.64,42.59,42.6,99606.0,30.0721,30.0721,30.0368,30.0439,99606.0
2015-08-21 14:40:00,42.59,42.61,42.56,42.56,16590.0,30.0368,30.051,30.0157,30.0157,16590.0
2015-08-21 14:45:00,42.56,42.57,42.52,42.53,16382.0,30.0157,30.0227,29.9875,29.9945,16382.0
2015-08-21 14:50:00,42.52,42.53,42.49,42.5,23878.0,29.9875,29.9945,29.9663,29.9734,23878.0
2015-08-21 14:55:00,42.5,42.51,42.43,42.43,46376.0,29.9734,29.9804,29.924,29.924,46376.0
2015-08-21 15:00:00,42.44,42.44,42.39,42.4,60898.0,29.9311,29.9311,29.8958,29.9028,60898.0
2015-08-21 15:05:00,42.4,42.41,42.36,42.36,41579.0,29.9028,29.9099,29.8746,29.8746,41579.0
2015-08-21 15:10:00,42.37,42.37,42.29,42.31,63305.0,29.8817,29.8817,29.8253,29.8394,63305.0
2015-08-21 15:15:00,42.31,42.32,42.25,42.27,102995.0,29.8394,29.8464,29.7971,29.8112,102995.0
2015-08-21 15:20:00,42.28,42.28,42.23,42.28,95935.0,29.8182,29.8182,29.783,29.8182,95935.0
2015-08-21 15:25:00,42.28,42.32,42.25,42.31,63535.0,29.8182,29.8464,29.7971,29.8394,63535.0
2015-08-21 15:30:00,42.3,42.3,42.21,42.22,83793.0,29.8323,29.8323,29.7688,29.7759,83793.0
2015-08-21 15:35:00,42.22,42.27,42.19,42.27,81380.0,29.7759,29.8112,29.7547,29.8112,81380.0
2015-08-21 15:40:00,42.27,42.29,42.25,42.27,60278.0,29.8112,29.8253,29.7971,29.8112,60278.0
2015-08-21 15:45:00,42.27,42.27,42.19,42.21,128960.0,29.8112,29.8112,29.7547,29.7688,128960.0
2015-08-21 15:50:00,42.21,42.25,42.14,42.14,142793.0,29.7688,29.7971,29.7195,29.7195,142793.0
2015-08-21 15:55:00,42.14,42.16,42.02,42.05,578645.0,29.7195,29.7336,29.6348,29.656,578645.0
2015-08-24 09:30:00,41.0,41.25,40.65,41.03,130542.0,28.9155,29.0918,28.6686,28.9366,130542.0
2015-08-24 09:35:00,41.02,41.34,40.88,41.12,127260.0,28.9296,29.1553,28.8309,29.0001,127260.0
2015-08-24 09:40:00,41.11,41.54,41.04,41.17,74402.0,28.9931,29.2963,28.9437,29.0354,74402.0
2015-08-24 09:45:00,41.12,41.23,40.88,41.12,76612.0,29.0001,29.0777,28.8309,29.0001,76612.0
2015-08-24 09:50:00,41.12,41.34,40.86,41.11,114341.0,29.0001,29.1553,28.8168,28.9931,114341.0
2015-08-24 09:55:00,41.11,41.21,40.8,41.07,52269.0,28.9931,29.0636,28.7744,28.9649,52269.0
2015-08-24 10:00:00,41.09,41.46,40.91,41.36,54172.0,28.979,29.2399,28.852,29.1694,54172.0
2015-08-24 10:05:00,41.36,41.37,41.02,41.19,54045.0,29.1694,29.1764,28.9296,29.0495,54045.0
2015-08-24 10:10:00,41.17,41.31,41.01,41.01,111102.0,29.0354,29.1341,28.9225,28.9225,111102.0
2015-08-24 10:15:00,41.04,41.34,41.02,41.29,158625.0,28.9437,29.1553,28.9296,29.12,158625.0
2015-08-24 10:20:00,41.3,41.53,41.3,41.45,107873.0,29.1271,29.2893,29.1271,29.2329,107873.0
2015-08-24 10:25:00,41.45,41.45,41.15,41.16,144199.0,29.2329,29.2329,29.0213,29.0283,144199.0
2015-08-24 10:30:00,41.15,41.21,41.04,41.08,174859.0,29.0213,29.0636,28.9437,28.9719,174859.0
2015-08-24 10:35:00,41.09,41.61,41.09,41.49,54478.0,28.979,29.3457,28.979,29.2611,54478.0
2015-08-24 10:40:00,41.51,41.62,41.33,41.38,41979.0,29.2752,29.3527,29.1482,29.1835,41979.0
2015-08-24 10:45:00,41.39,41.57,41.28,41.56,81301.0,29.1905,29.3175,29.113,29.3104,81301.0
2015-08-24 10:50:00,41.55,41.7,41.55,41.66,81635.0,29.3034,29.4092,29.3034,29.381,81635.0
2015-08-24 10:55:00,41.67,41.67,41.51,41.62,65838.0,29.388,29.388,29.2752,29.3527,65838.0
2015-08-24 11:00:00,41.65,41.67,41.56,41.56,44607.0,29.3739,29.388,29.3104,29.3104,44607.0
2015-08-24 11:05:00,41.57,41.57,41.36,41.4,216600.0,29.3175,29.3175,29.1694,29.1976,216600.0
2015-08-24 11:10:00,41.38,41.41,41.28,41.4,43055.0,29.1835,29.2046,29.113,29.1976,43055.0
2015-08-24 11:15:00,41.41,41.41,41.22,41.25,48805.0,29.2046,29.2046,29.0706,29.0918,48805.0
2015-08-24 11:20:00,41.26,41.3,41.2,41.23,37661.0,29.0989,29.1271,29.0565,29.0777,37661.0
2015-08-24 11:25:00,41.23,41.36,41.21,41.3,37300.0,29.0777,29.1694,29.0636,29.1271,37300.0
2015-08-24 11:30:00,41.3,41.41,41.3,41.4,61009.0,29.1271,29.2046,29.1271,29.1976,61009.0
2015-08-24 11:35:00,41.38,41.45,41.35,41.4,86794.0,29.1835,29.2329,29.1623,29.1976,86794.0
2015-08-24 11:40:00,41.39,41.54,41.36,41.51,87545.0,29.1905,29.2963,29.1694,29.2752,87545.0
2015-08-24 11:45:00,41.52,41.63,41.49,41.6,37281.0,29.2822,29.3598,29.2611,29.3386,37281.0
2015-08-24 11:50:00,41.6,41.83,41.59,41.83,41033.0,29.3386,29.5009,29.3316,29.5009,41033.0
2015-08-24 11:55:00,41.82,41.82,41.63,41.65,68522.0,29.4938,29.4938,29.3598,29.3739,68522.0
2015-08-24 12:00:00,41.65,41.67,41.48,41.5,41974.0,29.3739,29.388,29.254,29.2681,41974.0
2015-08-24 12:05:00,41.51,41.65,41.45,41.6,24711.0,29.2752,29.3739,29.2329,29.3386,24711.0
2015-08-24 12:10:00,41.6,41.61,41.49,41.53,41097.0,29.3386,29.3457,29.2611,29.2893,41097.0
2015-08-24 12:15:00,41.54,41.68,41.51,41.68,38221.0,29.2963,29.3951,29.2752,29.3951,38221.0
2015-08-24 12:20:00,41.69,41.72,41.6,41.7,26679.0,29.4021,29.4233,29.3386,29.4092,26679.0
2015-08-24 12:25:00,41.7,41.74,41.63,41.68,54556.0,29.4092,29.4374,29.3598,29.3951,54556.0
2015-08-24 12:30:00,41.67,41.71,41.58,41.71,28297.0,29.388,29.4162,29.3245,29.4162,28297.0
2015-08-24 12:35:00,41.72,41.74,41.68,41.7,36170.0,29.4233,29.4374,29.3951,29.4092,36170.0
2015-08-24 12:40:00,41.69,41.74,41.68,41.72,31619.0,29.4021,29.4374,29.3951,29.4233,31619.0
2015-08-24 12:45:00,41.72,41.74,41.64,41.65,45250.0,29.4233,29.4374,29.3669,29.3739,45250.0
2015-08-24 12:50:00,41.65,41.74,41.61,41.7,54071.0,29.3739,29.4374,29.3457,29.4092,54071.0
2015-08-24 12:55:00,41.69,41.74,41.63,41.68,60209.0,29.4021,29.4374,29.3598,29.3951,60209.0
2015-08-24 13:00:00,41.67,41.73,41.67,41.72,24497.0,29.388,29.4303,29.388,29.4233,24497.0
2015-08-24 13:05:00,41.72,41.82,41.7,41.82,23016.0,29.4233,29.4938,29.4092,29.4938,23016.0
2015-08-24 13:10:00,41.82,41.83,41.7,41.71,22054.0,29.4938,29.5009,29.4092,29.4162,22054.0
2015-08-24 13:15:00,41.71,41.71,41.64,41.69,34827.0,29.4162,29.4162,29.3669,29.4021,34827.0
2015-08-24 13:20:00,41.67,41.7,41.58,41.62,60238.0,29.388,29.4092,29.3245,29.3527,60238.0
2015-08-24 13:25:00,41.61,41.67,41.56,41.65,53668.0,29.3457,29.388,29.3104,29.3739,53668.0
2015-08-24 13:30:00,41.64,41.64,41.52,41.54,34498.0,29.3669,29.3669,29.2822,29.2963,34498.0
2015-08-24 13:35:00,41.55,41.56,41.47,41.51,47515.0,29.3034,29.3104,29.247,29.2752,47515.0
2015-08-24 13:40:00,41.51,41.52,41.46,41.5,29031.0,29.2752,29.2822,29.2399,29.2681,29031.0
2015-08-24 13:45:00,41.49,41.56,41.45,41.55,26407.0,29.2611,29.3104,29.2329,29.3034,26407.0
2015-08-24 13:50:00,41.55,41.57,41.47,41.47,31083.0,29.3034,29.3175,29.247,29.247,31083.0
2015-08-24 13:55:00,41.46,41.47,41.29,41.31,53667.0,29.2399,29.247,29.12,29.1341,53667.0
2015-08-24 14:00:00,41.31,41.33,41.27,41.31,34107.0,29.1341,29.1482,29.1059,29.1341,34107.0
2015-08-24 14:05:00,41.3,41.32,41.22,41.24,41916.0,29.1271,29.1412,29.0706,29.0848,41916.0
2015-08-24 14:10:00,41.23,41.25,41.18,41.2,47943.0,29.0777,29.0918,29.0424,29.0565,47943.0
2015-08-24 14:15:00,41.19,41.32,41.11,41.29,46717.0,29.0495,29.1412,28.9931,29.12,46717.0
2015-08-24 14:20:00,41.29,41.35,41.26,41.3,34469.0,29.12,29.1623,29.0989,29.1271,34469.0
2015-08-24 14:25:00,41.29,41.32,41.24,41.27,43769.0,29.12,29.1412,29.0848,29.1059,43769.0
2015-08-24 14:30:00,41.27,41.37,41.24,41.31,63809.0,29.1059,29.1764,29.0848,29.1341,63809.0
2015-08-24 14:35:00,41.31,41.4,41.29,41.3,57120.0,29.1341,29.1976,29.12,29.1271,57120.0
2015-08-24 14:40:00,41.29,41.29,41.17,41.18,41671.0,29.12,29.12,29.0354,29.0424,41671.0
2015-08-24 14:45:00,41.17,41.17,40.95,41.0,89475.0,29.0354,29.0354,28.8802,28.9155,89475.0
2015-08-24 14:50:00,41.0,41.01,40.74,40.74,106366.0,28.9155,28.9225,28.7321,28.7321,106366.0
2015-08-24 14:55:00,40.73,40.87,40.6,40.65,52859.0,28.7251,28.8238,28.6334,28.6686,52859.0
2015-08-24 15:00:00,40.64,40.73,40.45,40.68,68766.0,28.6616,28.7251,28.5276,28.6898,68766.0
2015-08-24 15:05:00,40.68,40.91,40.67,40.91,63279.0,28.6898,28.852,28.6828,28.852,63279.0
2015-08-24 15:10:00,40.91,40.91,40.71,40.8,76707.0,28.852,28.852,28.711,28.7744,76707.0
2015-08-24 15:15:00,40.81,40.81,40.66,40.69,78274.0,28.7815,28.7815,28.6757,28.6969,78274.0
2015-08-24 15:20:00,40.69,40.74,40.45,40.58,86504.0,28.6969,28.7321,28.5276,28.6193,86504.0
2015-08-24 15:25:00,40.6,40.61,40.43,40.45,120514.0,28.6334,28.6404,28.5135,28.5276,120514.0
2015-08-24 15:30:00,40.45,40.52,40.38,40.52,67827.0,28.5276,28.577,28.4782,28.577,67827.0
2015-08-24 15:35:00,40.52,40.8,40.49,40.78,102061.0,28.577,28.7744,28.5558,28.7603,102061.0
2015-08-24 15:40:00,40.77,40.91,40.61,40.91,112334.0,28.7533,28.852,28.6404,28.852,112334.0
2015-08-24 15:45:00,40.91,41.12,40.81,40.84,186596.0,28.852,29.0001,28.7815,28.8026,186596.0
2015-08-24 15:50:00,40.83,41.06,40.78,41.06,151089.0,28.7956,28.9578,28.7603,28.9578,151089.0
2015-08-24 15:55:00,41.06,41.06,40.62,40.66,262386.0,28.9578,28.9578,28.6475,28.6757,262386.0
2015-08-25 09:30:00,41.42,41.9,40.96,41.06,108531.0,29.2117,29.5502,28.8873,28.9578,108531.0
2015-08-25 09:35:00,41.05,41.4,41.01,41.21,137786.0,28.9508,29.1976,28.9225,29.0636,137786.0
2015-08-25 09:40:00,41.19,41.47,41.17,41.32,74273.0,29.0495,29.247,29.0354,29.1412,74273.0
2015-08-25 09:45:00,41.37,41.4,41.26,41.39,77532.0,29.1764,29.1976,29.0989,29.1905,77532.0
2015-08-25 09:50:00,41.37,41.45,41.31,41.34,56841.0,29.1764,29.2329,29.1341,29.1553,56841.0
2015-08-25 09:55:00,41.35,41.38,41.22,41.23,31075.0,29.1623,29.1835,29.0706,29.0777,31075.0
2015-08-25 10:00:00,41.23,41.32,41.16,41.26,50034.0,29.0777,29.1412,29.0283,29.0989,50034.0
2015-08-25 10:05:00,41.26,41.28,41.2,41.23,40633.0,29.0989,29.113,29.0565,29.0777,40633.0
2015-08-25 10:10:00,41.23,41.29,41.18,41.19,59051.0,29.0777,29.12,29.0424,29.0495,59051.0
2015-08-25 10:15:00,41.21,41.24,41.05,41.06,42046.0,29.0636,29.0848,28.9508,28.9578,42046.0
2015-08-25 10:20:00,41.07,41.07,40.98,41.0,38816.0,28.9649,28.9649,28.9014,28.9155,38816.0
2015-08-25 10:25:00,41.01,41.02,40.97,41.01,91469.0,28.9225,28.9296,28.8943,28.9225,91469.0
2015-08-25 10:30:00,41.0,41.0,40.91,40.94,39119.0,28.9155,28.9155,28.852,28.8732,39119.0
2015-08-25 10:35:00,40.93,40.93,40.87,40.9,65908.0,28.8661,28.8661,28.8238,28.845,65908.0
2015-08-25 10:40:00,40.9,41.03,40.89,41.01,41102.0,28.845,28.9366,28.8379,28.9225,41102.0
2015-08-25 10:45:00,41.0,41.04,40.99,41.04,57908.0,28.9155,28.9437,28.9084,28.9437,57908.0
2015-08-25 10:50:00,41.04,41.05,41.01,41.03,51912.0,28.9437,28.9508,28.9225,28.9366,51912.0
2015-08-25 10:55:00,41.03,41.05,40.99,40.99,30674.0,28.9366,28.9508,28.9084,28.9084,30674.0
2015-08-25 11:00:00,40.99,41.03,40.99,41.01,35065.0,28.9084,28.9366,28.9084,28.9225,35065.0
2015-08-25 11:05:00,41.0,41.01,40.92,40.95,28789.0,28.9155,28.9225,28.8591,28.8802,28789.0
2015-08-25 11:10:00,40.96,41.1,40.96,41.1,32448.0,28.8873,28.986,28.8873,28.986,32448.0
2015-08-25 11:15:00,41.09,41.12,41.08,41.1,41742.0,28.979,29.0001,28.9719,28.986,41742.0
2015-08-25 11:20:00,41.1,41.12,41.07,41.08,52546.0,28.986,29.0001,28.9649,28.9719,52546.0
2015-08-25 11:25:00,41.08,41.09,40.79,40.86,135469.0,28.9719,28.979,28.7674,28.8168,135469.0
2015-08-25 11:30:00,40.87,40.93,40.82,40.89,59626.0,28.8238,28.8661,28.7885,28.8379,59626.0
2015-08-25 11:35:00,40.88,40.93,40.77,40.78,63564.0,28.8309,28.8661,28.7533,28.7603,63564.0
2015-08-25 11:40:00,40.79,40.8,40.66,40.67,29797.0,28.7674,28.7744,28.6757,28.6828,29797.0
2015-08-25 11:45:00,40.67,40.73,40.65,40.72,26048.0,28.6828,28.7251,28.6686,28.718,26048.0
2015-08-25 11:50:00,40.71,40.88,40.7,40.84,45543.0,28.711,28.8309,28.7039,28.8026,45543.0
2015-08-25 11:55:00,40.85,40.87,40.77,40.8,52609.0,28.8097,28.8238,28.7533,28.7744,52609.0
2015-08-25 12:00:00,40.8,40.84,40.73,40.74,32053.0,28.7744,28.8026,28.7251,28.7321,32053.0
2015-08-25 12:05:00,40.74,40.77,40.7,40.71,25574.0,28.7321,28.7533,28.7039,28.711,25574.0
2015-08-25 12:10:00,40.73,40.75,40.71,40.73,43328.0,28.7251,28.7392,28.711,28.7251,43328.0
2015-08-25 12:15:00,40.75,40.81,40.64,40.66,50107.0,28.7392,28.7815,28.6616,28.6757,50107.0
2015-08-25 12:20:00,40.65,40.71,40.65,40.66,42365.0,28.6686,28.711,28.6686,28.6757,42365.0
2015-08-25 12:25:00,40.66,40.67,40.63,40.65,23569.0,28.6757,28.6828,28.6545,28.6686,23569.0
2015-08-25 12:30:00,40.65,40.71,40.65,40.69,28624.0,28.6686,28.711,28.6686,28.6969,28624.0
2015-08-25 12:35:00,40.69,40.71,40.65,40.69,32821.0,28.6969,28.711,28.6686,28.6969,32821.0
2015-08-25 12:40:00,40.68,40.71,40.65,40.68,26240.0,28.6898,28.711,28.6686,28.6898,26240.0
2015-08-25 12:45:00,40.69,40.72,40.65,40.65,43276.0,28.6969,28.718,28.6686,28.6686,43276.0
2015-08-25 12:50:00,40.65,40.68,40.63,40.67,22089.0,28.6686,28.6898,28.6545,28.6828,22089.0
2015-08-25 12:55:00,40.68,40.71,40.63,40.65,29697.0,28.6898,28.711,28.6545,28.6686,29697.0
2015-08-25 13:00:00,40.65,40.69,40.63,40.66,26748.0,28.6686,28.6969,28.6545,28.6757,26748.0
2015-08-25 13:05:00,40.67,40.7,40.65,40.66,23745.0,28.6828,28.7039,28.6686,28.6757,23745.0
2015-08-25 13:10:00,40.66,40.67,40.62,40.64,26123.0,28.6757,28.6828,28.6475,28.6616,26123.0
2015-08-25 13:15:00,40.63,40.64,40.6,40.62,28823.0,28.6545,28.6616,28.6334,28.6475,28823.0
2015-08-25 13:20:00,40.61,40.65,40.6,40.62,49909.0,28.6404,28.6686,28.6334,28.6475,49909.0
2015-08-25 13:25:00,40.62,40.62,40.43,40.44,57110.0,28.6475,28.6475,28.5135,28.5205,57110.0
2015-08-25 13:30:00,40.43,40.47,40.43,40.47,29836.0,28.5135,28.5417,28.5135,28.5417,29836.0
2015-08-25 13:35:00,40.47,40.48,40.45,40.46,36656.0,28.5417,28.5488,28.5276,28.5347,36656.0
2015-08-25 13:40:00,40.46,40.47,40.39,40.41,37165.0,28.5347,28.5417,28.4853,28.4994,37165.0
2015-08-25 13:45:00,40.4,40.42,40.39,40.41,39394.0,28.4923,28.5064,28.4853,28.4994,39394.0
2015-08-25 13:50:00,40.41,40.47,40.4,40.46,40206.0,28.4994,28.5417,28.4923,28.5347,40206.0
2015-08-25 13:55:00,40.45,40.48,40.4,40.41,42180.0,28.5276,28.5488,28.4923,28.4994,42180.0
2015-08-25 14:00:00,40.41,40.44,40.37,40.38,32255.0,28.4994,28.5205,28.4712,28.4782,32255.0
2015-08-25 14:05:00,40.38,40.44,40.36,40.42,44939.0,28.4782,28.5205,28.4641,28.5064,44939.0
2015-08-25 14:10:00,40.42,40.48,40.42,40.45,41674.0,28.5064,28.5488,28.5064,28.5276,41674.0
2015-08-25 14:15:00,40.46,40.48,40.44,40.46,50308.0,28.5347,28.5488,28.5205,28.5347,50308.0
2015-08-25 14:20:00,40.47,40.5,40.43,40.43,63451.0,28.5417,28.5629,28.5135,28.5135,63451.0
2015-08-25 14:25:00,40.43,40.48,40.42,40.47,39312.0,28.5135,28.5488,28.5064,28.5417,39312.0
2015-08-25 14:30:00,40.47,40.48,40.45,40.47,43130.0,28.5417,28.5488,28.5276,28.5417,43130.0
2015-08-25 14:35:00,40.48,40.5,40.4,40.44,40686.0,28.5488,28.5629,28.4923,28.5205,40686.0
2015-08-25 14:40:00,40.44,40.55,40.44,40.51,41613.0,28.5205,28.5981,28.5205,28.5699,41613.0
2015-08-25 14:45:00,40.52,40.61,40.51,40.61,48606.0,28.577,28.6404,28.5699,28.6404,48606.0
2015-08-25 14:50:00,40.61,40.69,40.6,40.68,62062.0,28.6404,28.6969,28.6334,28.6898,62062.0
2015-08-25 14:55:00,40.69,40.75,40.68,40.72,48275.0,28.6969,28.7392,28.6898,28.718,48275.0
2015-08-25 15:00:00,40.72,40.79,40.7,40.7,61489.0,28.718,28.7674,28.7039,28.7039,61489.0
2015-08-25 15:05:00,40.7,40.73,40.64,40.65,65460.0,28.7039,28.7251,28.6616,28.6686,65460.0
2015-08-25 15:10:00,40.64,40.67,40.6,40.61,47319.0,28.6616,28.6828,28.6334,28.6404,47319.0
2015-08-25 15:15:00,40.62,40.62,40.47,40.5,91658.0,28.6475,28.6475,28.5417,28.5629,91658.0
2015-08-25 15:20:00,40.5,40.52,40.33,40.33,141437.0,28.5629,28.577,28.443,28.443,141437.0
2015-08-25 15:25:00,40.33,40.36,40.25,40.27,112497.0,28.443,28.4641,28.3865,28.4007,112497.0
2015-08-25 15:30:00,40.27,40.3,40.08,40.19,136171.0,28.4007,28.4218,28.2667,28.3442,136171.0
2015-08-25 15:35:00,40.19,40.24,40.02,40.04,140049.0,28.3442,28.3795,28.2243,28.2384,140049.0
2015-08-25 15:40:00,40.03,40.19,39.98,40.06,156928.0,28.2314,28.3442,28.1961,28.2525,156928.0
2015-08-25 15:45:00,40.06,40.07,39.77,39.85,179597.0,28.2525,28.2596,28.048,28.1044,179597.0
2015-08-25 15:50:00,39.84,40.07,39.78,40.02,213184.0,28.0974,28.2596,28.0551,28.2243,213184.0
2015-08-25 15:55:00,40.02,40.03,39.69,39.77,558537.0,28.2243,28.2314,27.9916,28.048,558537.0
2015-08-26 09:30:00,40.24,40.45,40.24,40.27,63107.0,28.3795,28.5276,28.3795,28.4007,63107.0
2015-08-26 09:35:00,40.35,40.42,40.11,40.17,40336.0,28.4571,28.5064,28.2878,28.3301,40336.0
2015-08-26 09:40:00,40.16,40.24,40.08,40.15,48940.0,28.3231,28.3795,28.2667,28.316,48940.0
2015-08-26 09:45:00,40.17,40.2,40.08,40.15,43625.0,28.3301,28.3513,28.2667,28.316,43625.0
2015-08-26 09:50:00,40.16,40.24,40.01,40.01,28910.0,28.3231,28.3795,28.2173,28.2173,28910.0
2015-08-26 09:55:00,40.03,40.18,40.0,40.09,48128.0,28.2314,28.3372,28.2102,28.2737,48128.0
2015-08-26 10:00:00,40.09,40.09,39.94,39.98,35184.0,28.2737,28.2737,28.1679,28.1961,35184.0
2015-08-26 10:05:00,39.97,40.12,39.96,40.03,32338.0,28.1891,28.2949,28.182,28.2314,32338.0
2015-08-26 10:10:00,40.04,40.06,39.9,39.97,27583.0,28.2384,28.2525,28.1397,28.1891,27583.0
2015-08-26 10:15:00,39.97,39.97,39.74,39.76,37668.0,28.1891,28.1891,28.0269,28.041,37668.0
2015-08-26 10:20:00,39.77,39.87,39.71,39.86,24665.0,28.048,28.1185,28.0057,28.1115,24665.0
2015-08-26 10:25:00,39.86,39.89,39.82,39.83,26331.0,28.1115,28.1327,28.0833,28.0903,26331.0
2015-08-26 10:30:00,39.84,39.95,39.81,39.94,95182.0,28.0974,28.175,28.0762,28.1679,95182.0
2015-08-26 10:35:00,39.93,39.94,39.83,39.87,24373.0,28.1609,28.1679,28.0903,28.1185,24373.0
2015-08-26 10:40:00,39.88,39.9,39.84,39.85,28887.0,28.1256,28.1397,28.0974,28.1044,28887.0
2015-08-26 10:45:00,39.84,39.86,39.78,39.84,26453.0,28.0974,28.1115,28.0551,28.0974,26453.0
2015-08-26 10:50:00,39.85,40.01,39.84,40.0,30172.0,28.1044,28.2173,28.0974,28.2102,30172.0
2015-08-26 10:55:00,39.98,40.0,39.84,39.85,31145.0,28.1961,28.2102,28.0974,28.1044,31145.0
2015-08-26 11:00:00,39.85,39.89,39.78,39.87,40429.0,28.1044,28.1327,28.0551,28.1185,40429.0
2015-08-26 11:05:00,39.88,39.97,39.87,39.93,40276.0,28.1256,28.1891,28.1185,28.1609,40276.0
2015-08-26 11:10:00,39.93,39.95,39.83,39.85,627160.0,28.1609,28.175,28.0903,28.1044,627160.0
2015-08-26 11:15:00,39.85,40.03,39.84,40.03,34631.0,28.1044,28.2314,28.0974,28.2314,34631.0
2015-08-26 11:20:00,40.03,40.03,39.91,39.93,17537.0,28.2314,28.2314,28.1468,28.1609,17537.0
2015-08-26 11:25:00,39.93,39.93,39.88,39.9,35934.0,28.1609,28.1609,28.1256,28.1397,35934.0
2015-08-26 11:30:00,39.89,39.93,39.76,39.78,49089.0,28.1327,28.1609,28.041,28.0551,49089.0
2015-08-26 11:35:00,39.78,39.81,39.7,39.72,34531.0,28.0551,28.0762,27.9987,28.0128,34531.0
2015-08-26 11:40:00,39.71,39.86,39.7,39.85,25583.0,28.0057,28.1115,27.9987,28.1044,25583.0
2015-08-26 11:45:00,39.84,39.86,39.76,39.86,32938.0,28.0974,28.1115,28.041,28.1115,32938.0
2015-08-26 11:50:00,39.86,39.9,39.84,39.87,24871.0,28.1115,28.1397,28.0974,28.1185,24871.0
2015-08-26 11:55:00,39.88,39.9,39.8,39.84,26700.0,28.1256,28.1397,28.0692,28.0974,26700.0
2015-08-26 12:00:00,39.83,39.86,39.82,39.84,15838.0,28.0903,28.1115,28.0833,28.0974,15838.0
2015-08-26 12:05:00,39.83,39.87,39.8,39.83,32678.0,28.0903,28.1185,28.0692,28.0903,32678.0
2015-08-26 12:10:00,39.83,39.86,39.79,39.8,26181.0,28.0903,28.1115,28.0621,28.0692,26181.0
2015-08-26 12:15:00,39.81,39.88,39.8,39.83,17361.0,28.0762,28.1256,28.0692,28.0903,17361.0
2015-08-26 12:20:00,39.84,39.86,39.78,39.82,31829.0,28.0974,28.1115,28.0551,28.0833,31829.0
2015-08-26 12:25:00,39.82,39.82,39.74,39.77,31493.0,28.0833,28.0833,28.0269,28.048,31493.0
2015-08-26 12:30:00,39.77,39.77,39.61,39.61,43532.0,28.048,28.048,27.9352,27.9352,43532.0
2015-08-26 12:35:00,39.61,39.68,39.6,39.62,28458.0,27.9352,27.9846,27.9281,27.9422,28458.0
2015-08-26 12:40:00,39.62,39.62,39.57,39.59,40123.0,27.9422,27.9422,27.907,27.9211,40123.0
2015-08-26 12:45:00,39.59,39.7,39.58,39.69,110197.0,27.9211,27.9987,27.914,27.9916,110197.0
2015-08-26 12:50:00,39.69,39.71,39.66,39.69,41012.0,27.9916,28.0057,27.9704,27.9916,41012.0
2015-08-26 12:55:00,39.69,39.79,39.68,39.79,48593.0,27.9916,28.0621,27.9846,28.0621,48593.0
2015-08-26 13:00:00,39.79,39.84,39.73,39.76,31924.0,28.0621,28.0974,28.0198,28.041,31924.0
2015-08-26 13:05:00,39.75,39.76,39.68,39.71,19693.0,28.0339,28.041,27.9846,28.0057,19693.0
2015-08-26 13:10:00,39.73,39.81,39.73,39.77,34710.0,28.0198,28.0762,28.0198,28.048,34710.0
2015-08-26 13:15:00,39.77,39.81,39.76,39.78,20001.0,28.048,28.0762,28.041,28.0551,20001.0
2015-08-26 13:20:00,39.79,39.88,39.78,39.85,26978.0,28.0621,28.1256,28.0551,28.1044,26978.0
2015-08-26 13:25:00,39.84,39.87,39.77,39.82,33975.0,28.0974,28.1185,28.048,28.0833,33975.0
2015-08-26 13:30:00,39.81,39.82,39.73,39.75,24260.0,28.0762,28.0833,28.0198,28.0339,24260.0
2015-08-26 13:35:00,39.76,39.89,39.76,39.89,27091.0,28.041,28.1327,28.041,28.1327,27091.0
2015-08-26 13:40:00,39.88,39.91,39.85,39.85,15882.0,28.1256,28.1468,28.1044,28.1044,15882.0
2015-08-26 13:45:00,39.85,39.89,39.81,39.82,16642.0,28.1044,28.1327,28.0762,28.0833,16642.0
2015-08-26 13:50:00,39.82,39.88,39.79,39.8,41522.0,28.0833,28.1256,28.0621,28.0692,41522.0
2015-08-26 13:55:00,39.81,39.9,39.8,39.89,30242.0,28.0762,28.1397,28.0692,28.1327,30242.0
2015-08-26 14:00:00,39.89,39.9,39.78,39.78,23369.0,28.1327,28.1397,28.0551,28.0551,23369.0
2015-08-26 14:05:00,39.78,39.83,39.74,39.75,15372.0,28.0551,28.0903,28.0269,28.0339,15372.0
2015-08-26 14:10:00,39.76,39.77,39.69,39.69,21200.0,28.041,28.048,27.9916,27.9916,21200.0
2015-08-26 14:15:00,39.69,39.73,39.61,39.63,22916.0,27.9916,28.0198,27.9352,27.9493,22916.0
2015-08-26 14:20:00,39.63,39.68,39.61,39.67,19738.0,27.9493,27.9846,27.9352,27.9775,19738.0
2015-08-26 14:25:00,39.67,39.7,39.65,39.69,18242.0,27.9775,27.9987,27.9634,27.9916,18242.0
2015-08-26 14:30:00,39.69,39.77,39.67,39.76,27549.0,27.9916,28.048,27.9775,28.041,27549.0
2015-08-26 14:35:00,39.76,39.82,39.76,39.82,34365.0,28.041,28.0833,28.041,28.0833,34365.0
2015-08-26 14:40:00,39.82,39.92,39.82,39.87,36621.0,28.0833,28.1538,28.0833,28.1185,36621.0
2015-08-26 14:45:00,39.86,39.94,39.81,39.84,41833.0,28.1115,28.1679,28.0762,28.0974,41833.0
2015-08-26 14:50:00,39.84,39.91,39.84,39.85,15892.0,28.0974,28.1468,28.0974,28.1044,15892.0
2015-08-26 14:55:00,39.84,39.88,39.78,39.88,27349.0,28.0974,28.1256,28.0551,28.1256,27349.0
2015-08-26 15:00:00,39.9,39.9,39.81,39.82,28638.0,28.1397,28.1397,28.0762,28.0833,28638.0
2015-08-26 15:05:00,39.82,40.0,39.82,40.0,48911.0,28.0833,28.2102,28.0833,28.2102,48911.0
2015-08-26 15:10:00,39.99,40.17,39.99,40.12,52656.0,28.2032,28.3301,28.2032,28.2949,52656.0
2015-08-26 15:15:00,40.13,40.17,40.03,40.15,59643.0,28.3019,28.3301,28.2314,28.316,59643.0
2015-08-26 15:20:00,40.16,40.22,40.07,40.09,53633.0,28.3231,28.3654,28.2596,28.2737,53633.0
2015-08-26 15:25:00,40.09,40.11,40.01,40.07,34739.0,28.2737,28.2878,28.2173,28.2596,34739.0
2015-08-26 15:30:00,40.07,40.15,40.06,40.14,80705.0,28.2596,28.316,28.2525,28.309,80705.0
2015-08-26 15:35:00,40.13,40.15,40.1,40.1,54644.0,28.3019,28.316,28.2808,28.2808,54644.0
2015-08-26 15:40:00,40.11,40.32,40.09,40.31,124097.0,28.2878,28.4359,28.2737,28.4289,124097.0
2015-08-26 15:45:00,40.31,40.37,40.25,40.3,119598.0,28.4289,28.4712,28.3865,28.4218,119598.0
2015-08-26 15:50:00,40.3,40.39,40.3,40.37,145066.0,28.4218,28.4853,28.4218,28.4712,145066.0
2015-08-26 15:55:00,40.37,40.38,40.22,40.28,411664.0,28.4712,28.4782,28.3654,28.4077,411664.0
2015-08-27 09:30:00,40.51,40.51,40.32,40.32,72202.0,28.5699,28.5699,28.4359,28.4359,72202.0
2015-08-27 09:35:00,40.35,40.62,40.35,40.47,46076.0,28.4571,28.6475,28.4571,28.5417,46076.0
2015-08-27 09:40:00,40.49,40.51,40.42,40.42,22602.0,28.5558,28.5699,28.5064,28.5064,22602.0
2015-08-27 09:45:00,40.44,40.52,40.44,40.5,48403.0,28.5205,28.577,28.5205,28.5629,48403.0
2015-08-27 09:50:00,40.5,40.5,40.39,40.4,20985.0,28.5629,28.5629,28.4853,28.4923,20985.0
2015-08-27 09:55:00,40.4,40.41,40.34,40.39,73962.0,28.4923,28.4994,28.45,28.4853,73962.0
2015-08-27 10:00:00,40.38,40.41,40.34,40.39,29368.0,28.4782,28.4994,28.45,28.4853,29368.0
2015-08-27 10:05:00,40.38,40.42,40.35,40.36,28807.0,28.4782,28.5064,28.4571,28.4641,28807.0
2015-08-27 10:10:00,40.35,40.43,40.35,40.4,18687.0,28.4571,28.5135,28.4571,28.4923,18687.0
2015-08-27 10:15:00,40.4,40.43,40.37,40.4,17995.0,28.4923,28.5135,28.4712,28.4923,17995.0
2015-08-27 10:20:00,40.4,40.49,40.39,40.48,28717.0,28.4923,28.5558,28.4853,28.5488,28717.0
2015-08-27 10:25:00,40.48,40.54,40.47,40.53,29270.0,28.5488,28.5911,28.5417,28.584,29270.0
2015-08-27 10:30:00,40.52,40.54,40.48,40.5,35235.0,28.577,28.5911,28.5488,28.5629,35235.0
2015-08-27 10:35:00,40.49,40.5,40.44,40.45,15831.0,28.5558,28.5629,28.5205,28.5276,15831.0
2015-08-27 10:40:00,40.44,40.46,40.39,40.45,22026.0,28.5205,28.5347,28.4853,28.5276,22026.0
2015-08-27 10:45:00,40.45,40.58,40.45,40.58,24978.0,28.5276,28.6193,28.5276,28.6193,24978.0
2015-08-27 10:50:00,40.57,40.58,40.5,40.5,17011.0,28.6122,28.6193,28.5629,28.5629,17011.0
2015-08-27 10:55:00,40.5,40.51,40.42,40.43,16723.0,28.5629,28.5699,28.5064,28.5135,16723.0
2015-08-27 11:00:00,40.43,40.49,40.41,40.48,28663.0,28.5135,28.5558,28.4994,28.5488,28663.0
2015-08-27 11:05:00,40.48,40.49,40.43,40.44,30413.0,28.5488,28.5558,28.5135,28.5205,30413.0
2015-08-27 11:10:00,40.45,40.45,40.41,40.42,26662.0,28.5276,28.5276,28.4994,28.5064,26662.0
2015-08-27 11:15:00,40.41,40.51,40.41,40.5,16916.0,28.4994,28.5699,28.4994,28.5629,16916.0
2015-08-27 11:20:00,40.51,40.58,40.5,40.57,17725.0,28.5699,28.6193,28.5629,28.6122,17725.0
2015-08-27 11:25:00,40.57,40.63,40.57,40.6,42138.0,28.6122,28.6545,28.6122,28.6334,42138.0
2015-08-27 11:30:00,40.61,40.62,40.59,40.61,17013.0,28.6404,28.6475,28.6263,28.6404,17013.0
2015-08-27 11:35:00,40.6,40.62,40.57,40.59,27343.0,28.6334,28.6475,28.6122,28.6263,27343.0
2015-08-27 11:40:00,40.58,40.63,40.56,40.63,17577.0,28.6193,28.6545,28.6052,28.6545,17577.0
2015-08-27 11:45:00,40.64,40.7,40.63,40.69,16902.0,28.6616,28.7039,28.6545,28.6969,16902.0
2015-08-27 11:50:00,40.69,40.75,40.68,40.74,22132.0,28.6969,28.7392,28.6898,28.7321,22132.0
2015-08-27 11:55:00,40.75,40.75,40.7,40.72,23519.0,28.7392,28.7392,28.7039,28.718,23519.0
2015-08-27 12:00:00,40.73,40.73,40.69,40.71,26321.0,28.7251,28.7251,28.6969,28.711,26321.0
2015-08-27 12:05:00,40.71,40.8,40.69,40.79,36005.0,28.711,28.7744,28.6969,28.7674,36005.0
2015-08-27 12:10:00,40.78,40.78,40.74,40.74,9781.0,28.7603,28.7603,28.7321,28.7321,9781.0
2015-08-27 12:15:00,40.74,40.76,40.72,40.73,14495.0,28.7321,28.7462,28.718,28.7251,14495.0
2015-08-27 12:20:00,40.73,40.79,40.72,40.79,10323.0,28.7251,28.7674,28.718,28.7674,10323.0
2015-08-27 12:25:00,40.78,40.78,40.74,40.75,10932.0,28.7603,28.7603,28.7321,28.7392,10932.0
2015-08-27 12:30:00,40.75,40.78,40.74,40.78,21506.0,28.7392,28.7603,28.7321,28.7603,21506.0
2015-08-27 12:35:00,40.78,40.78,40.74,40.74,18965.0,28.7603,28.7603,28.7321,28.7321,18965.0
2015-08-27 12:40:00,40.74,40.75,40.72,40.72,15599.0,28.7321,28.7392,28.718,28.718,15599.0
2015-08-27 12:45:00,40.72,40.72,40.7,40.7,15296.0,28.718,28.718,28.7039,28.7039,15296.0
2015-08-27 12:50:00,40.71,40.75,40.7,40.73,19201.0,28.711,28.7392,28.7039,28.7251,19201.0
2015-08-27 12:55:00,40.73,40.74,40.7,40.73,13371.0,28.7251,28.7321,28.7039,28.7251,13371.0
2015-08-27 13:00:00,40.73,40.73,40.7,40.7,25036.0,28.7251,28.7251,28.7039,28.7039,25036.0
2015-08-27 13:05:00,40.7,40.71,40.69,40.71,19012.0,28.7039,28.711,28.6969,28.711,19012.0
2015-08-27 13:10:00,40.71,40.73,40.71,40.72,7032.0,28.711,28.7251,28.711,28.718,7032.0
2015-08-27 13:15:00,40.73,40.78,40.72,40.77,12378.0,28.7251,28.7603,28.718,28.7533,12378.0
2015-08-27 13:20:00,40.76,40.78,40.73,40.76,10217.0,28.7462,28.7603,28.7251,28.7462,10217.0
2015-08-27 13:25:00,40.76,40.78,40.73,40.74,10991.0,28.7462,28.7603,28.7251,28.7321,10991.0
2015-08-27 13:30:00,40.74,40.78,40.72,40.77,14977.0,28.7321,28.7603,28.718,28.7533,14977.0
2015-08-27 13:35:00,40.77,40.78,40.72,40.73,12619.0,28.7533,28.7603,28.718,28.7251,12619.0
2015-08-27 13:40:00,40.73,40.74,40.72,40.74,18051.0,28.7251,28.7321,28.718,28.7321,18051.0
2015-08-27 13:45:00,40.74,40.75,40.72,40.72,14023.0,28.7321,28.7392,28.718,28.718,14023.0
2015-08-27 13:50:00,40.73,40.76,40.72,40.76,8165.0,28.7251,28.7462,28.718,28.7462,8165.0
2015-08-27 13:55:00,40.76,40.84,40.76,40.84,13108.0,28.7462,28.8026,28.7462,28.8026,13108.0
2015-08-27 14:00:00,40.83,40.86,40.83,40.83,17591.0,28.7956,28.8168,28.7956,28.7956,17591.0
2015-08-27 14:05:00,40.82,40.84,40.81,40.84,9660.0,28.7885,28.8026,28.7815,28.8026,9660.0
2015-08-27 14:10:00,40.84,40.85,40.83,40.83,9236.0,28.8026,28.8097,28.7956,28.7956,9236.0
2015-08-27 14:15:00,40.84,40.85,40.77,40.79,29078.0,28.8026,28.8097,28.7533,28.7674,29078.0
2015-08-27 14:20:00,40.79,40.82,40.76,40.81,18872.0,28.7674,28.7885,28.7462,28.7815,18872.0
2015-08-27 14:25:00,40.81,40.82,40.71,40.72,39869.0,28.7815,28.7885,28.711,28.718,39869.0
2015-08-27 14:30:00,40.74,40.76,40.71,40.71,20371.0,28.7321,28.7462,28.711,28.711,20371.0
2015-08-27 14:35:00,40.71,40.76,40.7,40.74,26576.0,28.711,28.7462,28.7039,28.7321,26576.0
2015-08-27 14:40:00,40.73,40.75,40.71,40.71,29265.0,28.7251,28.7392,28.711,28.711,29265.0
2015-08-27 14:45:00,40.71,40.72,40.61,40.63,26151.0,28.711,28.718,28.6404,28.6545,26151.0
2015-08-27 14:50:00,40.63,40.64,40.59,40.59,21472.0,28.6545,28.6616,28.6263,28.6263,21472.0
2015-08-27 14:55:00,40.59,40.6,40.37,40.39,54948.0,28.6263,28.6334,28.4712,28.4853,54948.0
2015-08-27 15:00:00,40.39,40.46,40.28,40.28,45221.0,28.4853,28.5347,28.4077,28.4077,45221.0
2015-08-27 15:05:00,40.28,40.37,40.23,40.36,31125.0,28.4077,28.4712,28.3724,28.4641,31125.0
2015-08-27 15:10:00,40.35,40.39,40.31,40.36,36273.0,28.4571,28.4853,28.4289,28.4641,36273.0
2015-08-27 15:15:00,40.37,40.42,40.3,40.41,33729.0,28.4712,28.5064,28.4218,28.4994,33729.0
2015-08-27 15:20:00,40.41,40.41,40.33,40.33,30474.0,28.4994,28.4994,28.443,28.443,30474.0
2015-08-27 15:25:00,40.33,40.51,40.32,40.5,37340.0,28.443,28.5699,28.4359,28.5629,37340.0
2015-08-27 15:30:00,40.51,40.6,40.46,40.59,40284.0,28.5699,28.6334,28.5347,28.6263,40284.0
2015-08-27 15:35:00,40.59,40.59,40.48,40.5,44027.0,28.6263,28.6263,28.5488,28.5629,44027.0
2015-08-27 15:40:00,40.5,40.63,40.47,40.63,48275.0,28.5629,28.6545,28.5417,28.6545,48275.0
2015-08-27 15:45:00,40.64,40.8,40.63,40.79,79835.0,28.6616,28.7744,28.6545,28.7674,79835.0
2015-08-27 15:50:00,40.78,40.81,40.73,40.78,66481.0,28.7603,28.7815,28.7251,28.7603,66481.0
2015-08-27 15:55:00,40.77,40.95,40.77,40.94,244062.0,28.7533,28.8802,28.7533,28.8732,244062.0
2015-08-28 09:30:00,40.81,40.82,40.7,40.74,10747.0,28.7815,28.7885,28.7039,28.7321,10747.0
2015-08-28 09:35:00,40.75,40.75,40.6,40.63,56361.0,28.7392,28.7392,28.6334,28.6545,56361.0
2015-08-28 09:40:00,40.64,40.71,40.63,40.68,25444.0,28.6616,28.711,28.6545,28.6898,25444.0
2015-08-28 09:45:00,40.68,40.81,40.66,40.8,56125.0,28.6898,28.7815,28.6757,28.7744,56125.0
2015-08-28 09:50:00,40.8,40.8,40.72,40.74,40999.0,28.7744,28.7744,28.718,28.7321,40999.0
2015-08-28 09:55:00,40.74,40.88,40.72,40.85,44034.0,28.7321,28.8309,28.718,28.8097,44034.0
2015-08-28 10:00:00,40.85,40.86,40.79,40.84,28494.0,28.8097,28.8168,28.7674,28.8026,28494.0
2015-08-28 10:05:00,40.85,40.85,40.74,40.8,29959.0,28.8097,28.8097,28.7321,28.7744,29959.0
2015-08-28 10:10:00,40.81,40.82,40.73,40.74,31088.0,28.7815,28.7885,28.7251,28.7321,31088.0
2015-08-28 10:15:00,40.73,40.75,40.6,40.61,51717.0,28.7251,28.7392,28.6334,28.6404,51717.0
2015-08-28 10:20:00,40.61,40.62,40.46,40.47,81513.0,28.6404,28.6475,28.5347,28.5417,81513.0
2015-08-28 10:25:00,40.47,40.54,40.46,40.52,84703.0,28.5417,28.5911,28.5347,28.577,84703.0
2015-08-28 10:30:00,40.53,40.62,40.53,40.61,26020.0,28.584,28.6475,28.584,28.6404,26020.0
2015-08-28 10:35:00,40.62,40.63,40.54,40.57,27311.0,28.6475,28.6545,28.5911,28.6122,27311.0
2015-08-28 10:40:00,40.57,40.57,40.53,40.55,28481.0,28.6122,28.6122,28.584,28.5981,28481.0
2015-08-28 10:45:00,40.55,40.55,40.46,40.47,33326.0,28.5981,28.5981,28.5347,28.5417,33326.0
2015-08-28 10:50:00,40.47,40.48,40.35,40.36,34999.0,28.5417,28.5488,28.4571,28.4641,34999.0
2015-08-28 10:55:00,40.36,40.37,40.28,40.3,19852.0,28.4641,28.4712,28.4077,28.4218,19852.0
2015-08-28 11:00:00,40.3,40.33,40.28,40.32,61196.0,28.4218,28.443,28.4077,28.4359,61196.0
2015-08-28 11:05:00,40.32,40.35,40.29,40.29,45527.0,28.4359,28.4571,28.4148,28.4148,45527.0
2015-08-28 11:10:00,40.3,40.35,40.3,40.35,19703.0,28.4218,28.4571,28.4218,28.4571,19703.0
2015-08-28 11:15:00,40.36,40.4,40.33,40.37,26173.0,28.4641,28.4923,28.443,28.4712,26173.0
2015-08-28 11:20:00,40.38,40.38,40.35,40.37,23078.0,28.4782,28.4782,28.4571,28.4712,23078.0
2015-08-28 11:25:00,40.38,40.48,40.38,40.48,28212.0,28.4782,28.5488,28.4782,28.5488,28212.0
2015-08-28 11:30:00,40.48,40.49,40.43,40.46,22370.0,28.5488,28.5558,28.5135,28.5347,22370.0
2015-08-28 11:35:00,40.46,40.47,40.39,40.4,35947.0,28.5347,28.5417,28.4853,28.4923,35947.0
2015-08-28 11:40:00,40.41,40.41,40.31,40.31,74028.0,28.4994,28.4994,28.4289,28.4289,74028.0
2015-08-28 11:45:00,40.31,40.31,40.17,40.21,72668.0,28.4289,28.4289,28.3301,28.3583,72668.0
2015-08-28 11:50:00,40.2,40.2,40.05,40.05,91852.0,28.3513,28.3513,28.2455,28.2455,91852.0
2015-08-28 11:55:00,40.05,40.07,40.0,40.05,66352.0,28.2455,28.2596,28.2102,28.2455,66352.0
2015-08-28 12:00:00,40.05,40.08,40.03,40.04,21028.0,28.2455,28.2667,28.2314,28.2384,21028.0
2015-08-28 12:05:00,40.04,40.04,39.97,39.98,39116.0,28.2384,28.2384,28.1891,28.1961,39116.0
2015-08-28 12:10:00,39.98,39.99,39.91,39.94,23605.0,28.1961,28.2032,28.1468,28.1679,23605.0
2015-08-28 12:15:00,39.94,39.97,39.92,39.93,17123.0,28.1679,28.1891,28.1538,28.1609,17123.0
2015-08-28 12:20:00,39.94,39.96,39.91,39.93,13164.0,28.1679,28.182,28.1468,28.1609,13164.0
2015-08-28 12:25:00,39.93,39.98,39.91,39.92,42885.0,28.1609,28.1961,28.1468,28.1538,42885.0
2015-08-28 12:30:00,39.92,40.0,39.92,39.99,22343.0,28.1538,28.2102,28.1538,28.2032,22343.0
2015-08-28 12:35:00,39.99,40.0,39.96,39.96,14853.0,28.2032,28.2102,28.182,28.182,14853.0
2015-08-28 12:40:00,39.96,39.98,39.91,39.91,18650.0,28.182,28.1961,28.1468,28.1468,18650.0
2015-08-28 12:45:00,39.92,39.92,39.83,39.88,28034.0,28.1538,28.1538,28.0903,28.1256,28034.0
2015-08-28 12:50:00,39.88,39.91,39.87,39.88,22126.0,28.1256,28.1468,28.1185,28.1256,22126.0
2015-08-28 12:55:00,39.87,39.92,39.87,39.89,29750.0,28.1185,28.1538,28.1185,28.1327,29750.0
2015-08-28 13:00:00,39.9,39.94,39.89,39.94,18645.0,28.1397,28.1679,28.1327,28.1679,18645.0
2015-08-28 13:05:00,39.94,39.98,39.94,39.98,26521.0,28.1679,28.1961,28.1679,28.1961,26521.0
2015-08-28 13:10:00,39.98,39.99,39.95,39.98,18385.0,28.1961,28.2032,28.175,28.1961,18385.0
2015-08-28 13:15:00,39.99,39.99,39.96,39.96,23563.0,28.2032,28.2032,28.182,28.182,23563.0
2015-08-28 13:20:00,39.97,39.97,39.92,39.93,31391.0,28.1891,28.1891,28.1538,28.1609,31391.0
2015-08-28 13:25:00,39.94,39.94,39.85,39.86,27271.0,28.1679,28.1679,28.1044,28.1115,27271.0
2015-08-28 13:30:00,39.86,39.88,39.84,39.85,22054.0,28.1115,28.1256,28.0974,28.1044,22054.0
2015-08-28 13:35:00,39.85,39.85,39.75,39.76,87484.0,28.1044,28.1044,28.0339,28.041,87484.0
2015-08-28 13:40:00,39.76,39.86,39.74,39.83,75374.0,28.041,28.1115,28.0269,28.0903,75374.0
2015-08-28 13:45:00,39.85,39.86,39.82,39.84,16050.0,28.1044,28.1115,28.0833,28.0974,16050.0
2015-08-28 13:50:00,39.84,39.93,39.83,39.91,26022.0,28.0974,28.1609,28.0903,28.1468,26022.0
2015-08-28 13:55:00,39.92,39.94,39.9,39.9,19567.0,28.1538,28.1679,28.1397,28.1397,19567.0
2015-08-28 14:00:00,39.9,40.0,39.9,39.99,26289.0,28.1397,28.2102,28.1397,28.2032,26289.0
2015-08-28 14:05:00,39.99,39.99,39.95,39.97,22174.0,28.2032,28.2032,28.175,28.1891,22174.0
2015-08-28 14:10:00,39.97,39.99,39.95,39.98,17138.0,28.1891,28.2032,28.175,28.1961,17138.0
2015-08-28 14:15:00,39.98,40.0,39.95,39.96,25452.0,28.1961,28.2102,28.175,28.182,25452.0
2015-08-28 14:20:00,39.97,40.0,39.94,39.97,22294.0,28.1891,28.2102,28.1679,28.1891,22294.0
2015-08-28 14:25:00,39.97,39.97,39.93,39.96,19427.0,28.1891,28.1891,28.1609,28.182,19427.0
2015-08-28 14:30:00,39.96,40.0,39.95,39.97,19779.0,28.182,28.2102,28.175,28.1891,19779.0
2015-08-28 14:35:00,39.98,40.0,39.93,40.0,38246.0,28.1961,28.2102,28.1609,28.2102,38246.0
2015-08-28 14:40:00,40.0,40.06,39.98,40.05,49228.0,28.2102,28.2525,28.1961,28.2455,49228.0
2015-08-28 14:45:00,40.05,40.15,40.04,40.15,50305.0,28.2455,28.316,28.2384,28.316,50305.0
2015-08-28 14:50:00,40.15,40.18,40.14,40.15,48256.0,28.316,28.3372,28.309,28.316,48256.0
2015-08-28 14:55:00,40.16,40.2,40.15,40.18,30186.0,28.3231,28.3513,28.316,28.3372,30186.0
2015-08-28 15:00:00,40.19,40.26,40.17,40.26,55288.0,28.3442,28.3936,28.3301,28.3936,55288.0
2015-08-28 15:05:00,40.25,40.34,40.23,40.33,47126.0,28.3865,28.45,28.3724,28.443,47126.0
2015-08-28 15:10:00,40.32,40.32,40.28,40.32,44454.0,28.4359,28.4359,28.4077,28.4359,44454.0
2015-08-28 15:15:00,40.31,40.32,40.26,40.3,49610.0,28.4289,28.4359,28.3936,28.4218,49610.0
2015-08-28 15:20:00,40.28,40.3,40.2,40.23,47696.0,28.4077,28.4218,28.3513,28.3724,47696.0
2015-08-28 15:25:00,40.23,40.29,40.22,40.29,46726.0,28.3724,28.4148,28.3654,28.4148,46726.0
2015-08-28 15:30:00,40.28,40.29,40.23,40.23,57628.0,28.4077,28.4148,28.3724,28.3724,57628.0
2015-08-28 15:35:00,40.22,40.26,40.17,40.17,72648.0,28.3654,28.3936,28.3301,28.3301,72648.0
2015-08-28 15:40:00,40.17,40.21,40.1,40.2,99416.0,28.3301,28.3583,28.2808,28.3513,99416.0
2015-08-28 15:45:00,40.21,40.31,40.21,40.31,90228.0,28.3583,28.4289,28.3583,28.4289,90228.0
2015-08-28 15:50:00,40.31,40.42,40.3,40.38,121232.0,28.4289,28.5064,28.4218,28.4782,121232.0
2015-08-28 15:55:00,40.39,40.54,40.38,40.52,223605.0,28.4853,28.5911,28.4782,28.577,223605.0
2015-08-31 09:30:00,40.36,40.49,40.21,40.22,33010.0,28.4641,28.5558,28.3583,28.3654,33010.0
2015-08-31 09:35:00,40.14,40.3,40.14,40.23,10543.0,28.309,28.4218,28.309,28.3724,10543.0
2015-08-31 09:40:00,40.24,40.38,40.2,40.38,8299.0,28.3795,28.4782,28.3513,28.4782,8299.0
2015-08-31 09:45:00,40.32,40.35,40.22,40.29,26337.0,28.4359,28.4571,28.3654,28.4148,26337.0
2015-08-31 09:50:00,40.29,40.29,40.15,40.17,24949.0,28.4148,28.4148,28.316,28.3301,24949.0
2015-08-31 09:55:00,40.19,40.19,40.07,40.08,22280.0,28.3442,28.3442,28.2596,28.2667,22280.0
2015-08-31 10:00:00,40.08,40.09,39.99,40.0,32437.0,28.2667,28.2737,28.2032,28.2102,32437.0
2015-08-31 10:05:00,39.99,40.05,39.98,40.01,25166.0,28.2032,28.2455,28.1961,28.2173,25166.0
2015-08-31 10:10:00,40.0,40.02,39.88,39.9,28386.0,28.2102,28.2243,28.1256,28.1397,28386.0
2015-08-31 10:15:00,39.9,39.96,39.87,39.93,28739.0,28.1397,28.182,28.1185,28.1609,28739.0
2015-08-31 10:20:00,39.92,39.97,39.91,39.91,32401.0,28.1538,28.1891,28.1468,28.1468,32401.0
2015-08-31 10:25:00,39.91,39.94,39.87,39.92,27017.0,28.1468,28.1679,28.1185,28.1538,27017.0
2015-08-31 10:30:00,39.93,39.96,39.85,39.86,51339.0,28.1609,28.182,28.1044,28.1115,51339.0
2015-08-31 10:35:00,39.87,39.87,39.78,39.83,43088.0,28.1185,28.1185,28.0551,28.0903,43088.0
2015-08-31 10:40:00,39.83,39.86,39.8,39.84,29106.0,28.0903,28.1115,28.0692,28.0974,29106.0
2015-08-31 10:45:00,39.84,39.92,39.83,39.86,42688.0,28.0974,28.1538,28.0903,28.1115,42688.0
2015-08-31 10:50:00,39.86,39.94,39.82,39.87,72700.0,28.1115,28.1679,28.0833,28.1185,72700.0
2015-08-31 10:55:00,39.87,39.88,39.8,39.81,25475.0,28.1185,28.1256,28.0692,28.0762,25475.0
2015-08-31 11:00:00,39.81,39.81,39.72,39.73,23016.0,28.0762,28.0762,28.0128,28.0198,23016.0
2015-08-31 11:05:00,39.73,39.75,39.71,39.72,31281.0,28.0198,28.0339,28.0057,28.0128,31281.0
2015-08-31 11:10:00,39.72,39.77,39.67,39.77,39558.0,28.0128,28.048,27.9775,28.048,39558.0
2015-08-31 11:15:00,39.78,39.84,39.73,39.73,16190.0,28.0551,28.0974,28.0198,28.0198,16190.0
2015-08-31 11:20:00,39.74,39.74,39.67,39.69,41243.0,28.0269,28.0269,27.9775,27.9916,41243.0
2015-08-31 11:25:00,39.69,39.7,39.64,39.68,38325.0,27.9916,27.9987,27.9563,27.9846,38325.0
2015-08-31 11:30:00,39.69,39.78,39.68,39.76,35293.0,27.9916,28.0551,27.9846,28.041,35293.0
2015-08-31 11:35:00,39.76,39.76,39.69,39.75,19124.0,28.041,28.041,27.9916,28.0339,19124.0
2015-08-31 11:40:00,39.75,39.92,39.75,39.87,35904.0,28.0339,28.1538,28.0339,28.1185,35904.0
2015-08-31 11:45:00,39.87,39.87,39.79,39.79,40459.0,28.1185,28.1185,28.0621,28.0621,40459.0
2015-08-31 11:50:00,39.8,39.83,39.76,39.8,34879.0,28.0692,28.0903,28.041,28.0692,34879.0
2015-08-31 11:55:00,39.8,39.8,39.71,39.76,30058.0,28.0692,28.0692,28.0057,28.041,30058.0
2015-08-31 12:00:00,39.76,39.81,39.76,39.8,19501.0,28.041,28.0762,28.041,28.0692,19501.0
2015-08-31 12:05:00,39.81,39.82,39.79,39.81,14817.0,28.0762,28.0833,28.0621,28.0762,14817.0
2015-08-31 12:10:00,39.81,39.86,39.79,39.85,21661.0,28.0762,28.1115,28.0621,28.1044,21661.0
2015-08-31 12:15:00,39.84,39.86,39.83,39.84,24186.0,28.0974,28.1115,28.0903,28.0974,24186.0
2015-08-31 12:20:00,39.84,39.9,39.83,39.9,19058.0,28.0974,28.1397,28.0903,28.1397,19058.0
2015-08-31 12:25:00,39.9,39.9,39.87,39.9,15574.0,28.1397,28.1397,28.1185,28.1397,15574.0
2015-08-31 12:30:00,39.91,39.97,39.91,39.94,30600.0,28.1468,28.1891,28.1468,28.1679,30600.0
2015-08-31 12:35:00,39.93,39.93,39.88,39.89,49996.0,28.1609,28.1609,28.1256,28.1327,49996.0
2015-08-31 12:40:00,39.88,39.89,39.85,39.89,20368.0,28.1256,28.1327,28.1044,28.1327,20368.0
2015-08-31 12:45:00,39.9,39.96,39.88,39.94,13674.0,28.1397,28.182,28.1256,28.1679,13674.0
2015-08-31 12:50:00,39.95,39.96,39.91,39.93,17604.0,28.175,28.182,28.1468,28.1609,17604.0
2015-08-31 12:55:00,39.94,39.96,39.89,39.89,15252.0,28.1679,28.182,28.1327,28.1327,15252.0
2015-08-31 13:00:00,39.9,39.92,39.88,39.9,9595.0,28.1397,28.1538,28.1256,28.1397,9595.0
2015-08-31 13:05:00,39.91,39.94,39.88,39.92,11709.0,28.1468,28.1679,28.1256,28.1538,11709.0
2015-08-31 13:10:00,39.92,39.95,39.89,39.91,12251.0,28.1538,28.175,28.1327,28.1468,12251.0
2015-08-31 13:15:00,39.91,39.92,39.88,39.91,12631.0,28.1468,28.1538,28.1256,28.1468,12631.0
2015-08-31 13:20:00,39.9,39.93,39.89,39.9,10381.0,28.1397,28.1609,28.1327,28.1397,10381.0
2015-08-31 13:25:00,39.9,39.96,39.89,39.95,26557.0,28.1397,28.182,28.1327,28.175,26557.0
2015-08-31 13:30:00,39.95,39.96,39.9,39.94,37738.0,28.175,28.182,28.1397,28.1679,37738.0
2015-08-31 13:35:00,39.95,39.97,39.92,39.93,17395.0,28.175,28.1891,28.1538,28.1609,17395.0
2015-08-31 13:40:00,39.93,39.97,39.93,39.97,11232.0,28.1609,28.1891,28.1609,28.1891,11232.0
2015-08-31 13:45:00,39.97,40.01,39.97,40.0,28566.0,28.1891,28.2173,28.1891,28.2102,28566.0
2015-08-31 13:50:00,40.0,40.06,40.0,40.05,27111.0,28.2102,28.2525,28.2102,28.2455,27111.0
2015-08-31 13:55:00,40.05,40.11,40.04,40.1,23574.0,28.2455,28.2878,28.2384,28.2808,23574.0
2015-08-31 14:00:00,40.1,40.18,40.1,40.18,16686.0,28.2808,28.3372,28.2808,28.3372,16686.0
2015-08-31 14:05:00,40.18,40.2,40.13,40.14,35889.0,28.3372,28.3513,28.3019,28.309,35889.0
2015-08-31 14:10:00,40.13,40.14,40.05,40.08,47031.0,28.3019,28.309,28.2455,28.2667,47031.0
2015-08-31 14:15:00,40.07,40.11,40.06,40.09,26688.0,28.2596,28.2878,28.2525,28.2737,26688.0
2015-08-31 14:20:00,40.09,40.16,40.06,40.16,41967.0,28.2737,28.3231,28.2525,28.3231,41967.0
2015-08-31 14:25:00,40.16,40.18,40.14,40.17,23169.0,28.3231,28.3372,28.309,28.3301,23169.0
2015-08-31 14:30:00,40.17,40.2,40.14,40.19,17127.0,28.3301,28.3513,28.309,28.3442,17127.0
2015-08-31 14:35:00,40.19,40.22,40.18,40.21,43980.0,28.3442,28.3654,28.3372,28.3583,43980.0
2015-08-31 14:40:00,40.21,40.23,40.18,40.21,29103.0,28.3583,28.3724,28.3372,28.3583,29103.0
2015-08-31 14:45:00,40.21,40.21,40.17,40.17,15990.0,28.3583,28.3583,28.3301,28.3301,15990.0
2015-08-31 14:50:00,40.17,40.19,40.14,40.19,41231.0,28.3301,28.3442,28.309,28.3442,41231.0
2015-08-31 14:55:00,40.19,40.2,40.17,40.19,31422.0,28.3442,28.3513,28.3301,28.3442,31422.0
2015-08-31 15:00:00,40.19,40.23,40.17,40.18,46468.0,28.3442,28.3724,28.3301,28.3372,46468.0
2015-08-31 15:05:00,40.19,40.24,40.19,40.22,38921.0,28.3442,28.3795,28.3442,28.3654,38921.0
2015-08-31 15:10:00,40.21,40.24,40.21,40.23,20078.0,28.3583,28.3795,28.3583,28.3724,20078.0
2015-08-31 15:15:00,40.22,40.22,40.17,40.17,32670.0,28.3654,28.3654,28.3301,28.3301,32670.0
2015-08-31 15:20:00,40.17,40.18,40.13,40.17,48276.0,28.3301,28.3372,28.3019,28.3301,48276.0
2015-08-31 15:25:00,40.17,40.19,40.16,40.19,30944.0,28.3301,28.3442,28.3231,28.3442,30944.0
2015-08-31 15:30:00,40.18,40.32,40.17,40.29,62963.0,28.3372,28.4359,28.3301,28.4148,62963.0
2015-08-31 15:35:00,40.29,40.3,40.23,40.24,62596.0,28.4148,28.4218,28.3724,28.3795,62596.0
2015-08-31 15:40:00,40.25,40.35,40.25,40.34,54998.0,28.3865,28.4571,28.3865,28.45,54998.0
2015-08-31 15:45:00,40.33,40.34,40.22,40.23,109116.0,28.443,28.45,28.3654,28.3724,109116.0
2015-08-31 15:50:00,40.23,40.26,40.2,40.26,109274.0,28.3724,28.3936,28.3513,28.3936,109274.0
2015-08-31 15:55:00,40.25,40.29,40.22,40.24,503393.0,28.3865,28.4148,28.3654,28.3795,503393.0
2015-09-01 09:30:00,39.73,39.73,39.36,39.48,31837.0,28.0198,28.0198,27.7589,27.8435,31837.0
2015-09-01 09:35:00,39.49,39.49,39.24,39.41,102016.0,27.8506,27.8506,27.6742,27.7941,102016.0
2015-09-01 09:40:00,39.4,39.51,39.33,39.51,106111.0,27.7871,27.8647,27.7377,27.8647,106111.0
2015-09-01 09:45:00,39.53,39.61,39.45,39.47,139717.0,27.8788,27.9352,27.8223,27.8364,139717.0
2015-09-01 09:50:00,39.46,39.47,39.37,39.4,54757.0,27.8294,27.8364,27.7659,27.7871,54757.0
2015-09-01 09:55:00,39.41,39.51,39.41,39.46,48150.0,27.7941,27.8647,27.7941,27.8294,48150.0
2015-09-01 10:00:00,39.45,39.55,39.32,39.43,65916.0,27.8223,27.8929,27.7307,27.8082,65916.0
2015-09-01 10:05:00,39.43,39.46,39.37,39.45,61193.0,27.8082,27.8294,27.7659,27.8223,61193.0
2015-09-01 10:10:00,39.45,39.59,39.45,39.59,43510.0,27.8223,27.9211,27.8223,27.9211,43510.0
2015-09-01 10:15:00,39.58,39.79,39.56,39.76,71782.0,27.914,28.0621,27.8999,28.041,71782.0
2015-09-01 10:20:00,39.76,39.81,39.75,39.8,63420.0,28.041,28.0762,28.0339,28.0692,63420.0
2015-09-01 10:25:00,39.8,39.9,39.77,39.9,60856.0,28.0692,28.1397,28.048,28.1397,60856.0
2015-09-01 10:30:00,39.89,39.94,39.74,39.75,109611.0,28.1327,28.1679,28.0269,28.0339,109611.0
2015-09-01 10:35:00,39.73,39.85,39.73,39.77,82917.0,28.0198,28.1044,28.0198,28.048,82917.0
2015-09-01 10:40:00,39.78,39.79,39.65,39.65,38448.0,28.0551,28.0621,27.9634,27.9634,38448.0
2015-09-01 10:45:00,39.66,39.69,39.6,39.6,27011.0,27.9704,27.9916,27.9281,27.9281,27011.0
2015-09-01 10:50:00,39.61,39.62,39.51,39.53,26573.0,27.9352,27.9422,27.8647,27.8788,26573.0
2015-09-01 10:55:00,39.53,39.58,39.46,39.47,53927.0,27.8788,27.914,27.8294,27.8364,53927.0
2015-09-01 11:00:00,39.48,39.58,39.48,39.51,23391.0,27.8435,27.914,27.8435,27.8647,23391.0
2015-09-01 11:05:00,39.5,39.52,39.46,39.51,28324.0,27.8576,27.8717,27.8294,27.8647,28324.0
2015-09-01 11:10:00,39.5,39.52,39.44,39.44,54877.0,27.8576,27.8717,27.8153,27.8153,54877.0
2015-09-01 11:15:00,39.44,39.45,39.41,39.41,62920.0,27.8153,27.8223,27.7941,27.7941,62920.0
2015-09-01 11:20:00,39.41,39.45,39.4,39.43,58341.0,27.7941,27.8223,27.7871,27.8082,58341.0
2015-09-01 11:25:00,39.42,39.49,39.42,39.46,36116.0,27.8012,27.8506,27.8012,27.8294,36116.0
2015-09-01 11:30:00,39.45,39.51,39.44,39.5,23198.0,27.8223,27.8647,27.8153,27.8576,23198.0
2015-09-01 11:35:00,39.49,39.52,39.46,39.48,19487.0,27.8506,27.8717,27.8294,27.8435,19487.0
2015-09-01 11:40:00,39.47,39.49,39.43,39.48,15855.0,27.8364,27.8506,27.8082,27.8435,15855.0
2015-09-01 11:45:00,39.49,39.52,39.47,39.51,19486.0,27.8506,27.8717,27.8364,27.8647,19486.0
2015-09-01 11:50:00,39.5,39.52,39.46,39.52,28837.0,27.8576,27.8717,27.8294,27.8717,28837.0
2015-09-01 11:55:00,39.5,39.52,39.45,39.46,14559.0,27.8576,27.8717,27.8223,27.8294,14559.0
2015-09-01 12:00:00,39.46,39.49,39.37,39.38,23247.0,27.8294,27.8506,27.7659,27.773,23247.0
2015-09-01 12:05:00,39.37,39.38,39.32,39.33,20922.0,27.7659,27.773,27.7307,27.7377,20922.0
2015-09-01 12:10:00,39.32,39.37,39.31,39.36,42426.0,27.7307,27.7659,27.7236,27.7589,42426.0
2015-09-01 12:15:00,39.36,39.39,39.35,39.38,11775.0,27.7589,27.78,27.7518,27.773,11775.0
2015-09-01 12:20:00,39.37,39.38,39.34,39.35,32124.0,27.7659,27.773,27.7448,27.7518,32124.0
2015-09-01 12:25:00,39.35,39.36,39.31,39.35,30378.0,27.7518,27.7589,27.7236,27.7518,30378.0
2015-09-01 12:30:00,39.34,39.34,39.25,39.27,68090.0,27.7448,27.7448,27.6813,27.6954,68090.0
2015-09-01 12:35:00,39.27,39.27,39.23,39.26,106389.0,27.6954,27.6954,27.6672,27.6883,106389.0
2015-09-01 12:40:00,39.26,39.26,39.14,39.17,72599.0,27.6883,27.6883,27.6037,27.6249,72599.0
2015-09-01 12:45:00,39.17,39.17,39.11,39.11,31269.0,27.6249,27.6249,27.5826,27.5826,31269.0
2015-09-01 12:50:00,39.11,39.14,39.09,39.12,15184.0,27.5826,27.6037,27.5685,27.5896,15184.0
2015-09-01 12:55:00,39.11,39.16,39.1,39.12,25392.0,27.5826,27.6178,27.5755,27.5896,25392.0
2015-09-01 13:00:00,39.12,39.21,39.11,39.2,16535.0,27.5896,27.6531,27.5826,27.646,16535.0
2015-09-01 13:05:00,39.21,39.22,39.07,39.08,16838.0,27.6531,27.6601,27.5543,27.5614,16838.0
2015-09-01 13:10:00,39.08,39.11,39.01,39.02,17038.0,27.5614,27.5826,27.512,27.5191,17038.0
2015-09-01 13:15:00,39.02,39.14,39.02,39.07,118541.0,27.5191,27.6037,27.5191,27.5543,118541.0
2015-09-01 13:20:00,39.08,39.15,39.07,39.15,74462.0,27.5614,27.6108,27.5543,27.6108,74462.0
2015-09-01 13:25:00,39.15,39.35,39.15,39.34,67633.0,27.6108,27.7518,27.6108,27.7448,67633.0
2015-09-01 13:30:00,39.33,39.36,39.27,39.27,50475.0,27.7377,27.7589,27.6954,27.6954,50475.0
2015-09-01 13:35:00,39.27,39.27,39.17,39.17,32721.0,27.6954,27.6954,27.6249,27.6249,32721.0
2015-09-01 13:40:00,39.17,39.28,39.15,39.27,72476.0,27.6249,27.7024,27.6108,27.6954,72476.0
2015-09-01 13:45:00,39.28,39.32,39.25,39.25,44576.0,27.7024,27.7307,27.6813,27.6813,44576.0
2015-09-01 13:50:00,39.25,39.27,39.21,39.27,24120.0,27.6813,27.6954,27.6531,27.6954,24120.0
2015-09-01 13:55:00,39.26,39.29,39.21,39.21,24186.0,27.6883,27.7095,27.6531,27.6531,24186.0
2015-09-01 14:00:00,39.22,39.26,39.18,39.25,27480.0,27.6601,27.6883,27.6319,27.6813,27480.0
2015-09-01 14:05:00,39.25,39.29,39.25,39.26,20379.0,27.6813,27.7095,27.6813,27.6883,20379.0
2015-09-01 14:10:00,39.25,39.27,39.21,39.26,20537.0,27.6813,27.6954,27.6531,27.6883,20537.0
2015-09-01 14:15:00,39.26,39.28,39.2,39.22,42999.0,27.6883,27.7024,27.646,27.6601,42999.0
2015-09-01 14:20:00,39.21,39.3,39.2,39.29,47826.0,27.6531,27.7166,27.646,27.7095,47826.0
2015-09-01 14:25:00,39.29,39.33,39.26,39.27,24494.0,27.7095,27.7377,27.6883,27.6954,24494.0
2015-09-01 14:30:00,39.26,39.37,39.24,39.37,27883.0,27.6883,27.7659,27.6742,27.7659,27883.0
2015-09-01 14:35:00,39.37,39.39,39.33,39.39,45924.0,27.7659,27.78,27.7377,27.78,45924.0
2015-09-01 14:40:00,39.39,39.41,39.27,39.27,25346.0,27.78,27.7941,27.6954,27.6954,25346.0
2015-09-01 14:45:00,39.27,39.29,39.2,39.2,29984.0,27.6954,27.7095,27.646,27.646,29984.0
2015-09-01 14:50:00,39.2,39.25,39.12,39.12,36599.0,27.646,27.6813,27.5896,27.5896,36599.0
2015-09-01 14:55:00,39.13,39.16,39.07,39.09,24057.0,27.5967,27.6178,27.5543,27.5685,24057.0
2015-09-01 15:00:00,39.09,39.13,39.04,39.11,39109.0,27.5685,27.5967,27.5332,27.5826,39109.0
2015-09-01 15:05:00,39.1,39.15,39.08,39.11,86096.0,27.5755,27.6108,27.5614,27.5826,86096.0
2015-09-01 15:10:00,39.1,39.13,39.06,39.12,111145.0,27.5755,27.5967,27.5473,27.5896,111145.0
2015-09-01 15:15:00,39.11,39.14,39.08,39.08,90595.0,27.5826,27.6037,27.5614,27.5614,90595.0
2015-09-01 15:20:00,39.09,39.12,39.06,39.08,88654.0,27.5685,27.5896,27.5473,27.5614,88654.0
2015-09-01 15:25:00,39.09,39.12,38.96,38.96,56291.0,27.5685,27.5896,27.4768,27.4768,56291.0
2015-09-01 15:30:00,38.96,39.0,38.94,38.98,48466.0,27.4768,27.505,27.4627,27.4909,48466.0
2015-09-01 15:35:00,38.99,38.99,38.81,38.83,105897.0,27.4979,27.4979,27.371,27.3851,105897.0
2015-09-01 15:40:00,38.83,38.84,38.66,38.74,120734.0,27.3851,27.3921,27.2652,27.3216,120734.0
2015-09-01 15:45:00,38.74,38.84,38.69,38.8,159111.0,27.3216,27.3921,27.2863,27.3639,159111.0
2015-09-01 15:50:00,38.79,38.91,38.78,38.89,193066.0,27.3569,27.4415,27.3498,27.4274,193066.0
2015-09-01 15:55:00,38.88,39.06,38.84,38.97,262876.0,27.4203,27.5473,27.3921,27.4838,262876.0
2015-09-02 09:30:00,39.32,39.42,39.01,39.03,72427.0,27.7307,27.8012,27.512,27.5261,72427.0
2015-09-02 09:35:00,39.04,39.28,39.04,39.05,48020.0,27.5332,27.7024,27.5332,27.5402,48020.0
2015-09-02 09:40:00,39.05,39.16,39.0,39.01,51323.0,27.5402,27.6178,27.505,27.512,51323.0
2015-09-02 09:45:00,39.02,39.03,38.84,38.86,47976.0,27.5191,27.5261,27.3921,27.4062,47976.0
2015-09-02 09:50:00,38.88,38.96,38.87,38.88,16234.0,27.4203,27.4768,27.4133,27.4203,16234.0
2015-09-02 09:55:00,38.9,38.93,38.82,38.85,20377.0,27.4345,27.4556,27.378,27.3992,20377.0
2015-09-02 10:00:00,38.87,38.96,38.87,38.9,34731.0,27.4133,27.4768,27.4133,27.4345,34731.0
2015-09-02 10:05:00,38.89,38.97,38.88,38.95,41227.0,27.4274,27.4838,27.4203,27.4697,41227.0
2015-09-02 10:10:00,38.94,38.95,38.85,38.9,44942.0,27.4627,27.4697,27.3992,27.4345,44942.0
2015-09-02 10:15:00,38.89,38.89,38.69,38.72,59794.0,27.4274,27.4274,27.2863,27.3075,59794.0
2015-09-02 10:20:00,38.72,38.93,38.66,38.68,125516.0,27.3075,27.4556,27.2652,27.2793,125516.0
2015-09-02 10:25:00,38.68,38.68,38.59,38.6,30888.0,27.2793,27.2793,27.2158,27.2229,30888.0
2015-09-02 10:30:00,38.61,38.77,38.59,38.77,33276.0,27.2299,27.3428,27.2158,27.3428,33276.0
2015-09-02 10:35:00,38.77,38.84,38.77,38.78,59906.0,27.3428,27.3921,27.3428,27.3498,59906.0
2015-09-02 10:40:00,38.77,38.88,38.77,38.87,22458.0,27.3428,27.4203,27.3428,27.4133,22458.0
2015-09-02 10:45:00,38.87,38.9,38.79,38.8,29754.0,27.4133,27.4345,27.3569,27.3639,29754.0
2015-09-02 10:50:00,38.79,38.85,38.79,38.84,26902.0,27.3569,27.3992,27.3569,27.3921,26902.0
2015-09-02 10:55:00,38.84,38.88,38.72,38.72,52096.0,27.3921,27.4203,27.3075,27.3075,52096.0
2015-09-02 11:00:00,38.72,38.75,38.69,38.74,31752.0,27.3075,27.3287,27.2863,27.3216,31752.0
2015-09-02 11:05:00,38.73,38.75,38.68,38.7,23671.0,27.3146,27.3287,27.2793,27.2934,23671.0
2015-09-02 11:10:00,38.7,38.71,38.66,38.66,28049.0,27.2934,27.3005,27.2652,27.2652,28049.0
2015-09-02 11:15:00,38.65,38.76,38.63,38.74,29530.0,27.2581,27.3357,27.244,27.3216,29530.0
2015-09-02 11:20:00,38.75,38.76,38.69,38.71,67457.0,27.3287,27.3357,27.2863,27.3005,67457.0
2015-09-02 11:25:00,38.72,38.75,38.65,38.66,43098.0,27.3075,27.3287,27.2581,27.2652,43098.0
2015-09-02 11:30:00,38.66,38.72,38.65,38.67,31361.0,27.2652,27.3075,27.2581,27.2722,31361.0
2015-09-02 11:35:00,38.67,38.67,38.61,38.65,61004.0,27.2722,27.2722,27.2299,27.2581,61004.0
2015-09-02 11:40:00,38.65,38.67,38.63,38.65,29055.0,27.2581,27.2722,27.244,27.2581,29055.0
2015-09-02 11:45:00,38.65,38.72,38.62,38.69,71620.0,27.2581,27.3075,27.237,27.2863,71620.0
2015-09-02 11:50:00,38.69,38.69,38.62,38.64,37475.0,27.2863,27.2863,27.237,27.2511,37475.0
2015-09-02 11:55:00,38.64,38.7,38.61,38.68,24116.0,27.2511,27.2934,27.2299,27.2793,24116.0
2015-09-02 12:00:00,38.69,38.72,38.68,38.71,15936.0,27.2863,27.3075,27.2793,27.3005,15936.0
2015-09-02 12:05:00,38.71,38.74,38.7,38.73,16200.0,27.3005,27.3216,27.2934,27.3146,16200.0
2015-09-02 12:10:00,38.73,38.76,38.72,38.74,14629.0,27.3146,27.3357,27.3075,27.3216,14629.0
2015-09-02 12:15:00,38.73,38.81,38.73,38.81,22974.0,27.3146,27.371,27.3146,27.371,22974.0
2015-09-02 12:20:00,38.8,38.9,38.8,38.9,21689.0,27.3639,27.4345,27.3639,27.4345,21689.0
2015-09-02 12:25:00,38.89,38.95,38.88,38.94,18478.0,27.4274,27.4697,27.4203,27.4627,18478.0
2015-09-02 12:30:00,38.93,38.94,38.8,38.81,54372.0,27.4556,27.4627,27.3639,27.371,54372.0
2015-09-02 12:35:00,38.81,38.86,38.79,38.86,34306.0,27.371,27.4062,27.3569,27.4062,34306.0
2015-09-02 12:40:00,38.86,38.87,38.76,38.87,119424.0,27.4062,27.4133,27.3357,27.4133,119424.0
2015-09-02 12:45:00,38.88,38.9,38.86,38.9,53037.0,27.4203,27.4345,27.4062,27.4345,53037.0
2015-09-02 12:50:00,38.89,38.89,38.84,38.84,22786.0,27.4274,27.4274,27.3921,27.3921,22786.0
2015-09-02 12:55:00,38.84,38.92,38.84,38.9,35926.0,27.3921,27.4486,27.3921,27.4345,35926.0
2015-09-02 13:00:00,38.9,38.91,38.85,38.87,18729.0,27.4345,27.4415,27.3992,27.4133,18729.0
2015-09-02 13:05:00,38.87,38.9,38.85,38.87,16344.0,27.4133,27.4345,27.3992,27.4133,16344.0
2015-09-02 13:10:00,38.87,38.88,38.85,38.87,17078.0,27.4133,27.4203,27.3992,27.4133,17078.0
2015-09-02 13:15:00,38.87,38.87,38.82,38.83,23701.0,27.4133,27.4133,27.378,27.3851,23701.0
2015-09-02 13:20:00,38.83,38.9,38.82,38.88,23596.0,27.3851,27.4345,27.378,27.4203,23596.0
2015-09-02 13:25:00,38.88,38.88,38.82,38.88,27140.0,27.4203,27.4203,27.378,27.4203,27140.0
2015-09-02 13:30:00,38.87,38.88,38.81,38.82,15807.0,27.4133,27.4203,27.371,27.378,15807.0
2015-09-02 13:35:00,38.82,38.82,38.77,38.77,24730.0,27.378,27.378,27.3428,27.3428,24730.0
2015-09-02 13:40:00,38.77,38.86,38.76,38.86,24216.0,27.3428,27.4062,27.3357,27.4062,24216.0
2015-09-02 13:45:00,38.86,38.87,38.86,38.86,16409.0,27.4062,27.4133,27.4062,27.4062,16409.0
2015-09-02 13:50:00,38.86,38.86,38.81,38.84,19076.0,27.4062,27.4062,27.371,27.3921,19076.0
2015-09-02 13:55:00,38.84,38.85,38.82,38.82,22802.0,27.3921,27.3992,27.378,27.378,22802.0
2015-09-02 14:00:00,38.82,38.87,38.81,38.83,61177.0,27.378,27.4133,27.371,27.3851,61177.0
2015-09-02 14:05:00,38.83,38.87,38.82,38.84,21745.0,27.3851,27.4133,27.378,27.3921,21745.0
2015-09-02 14:10:00,38.85,38.89,38.85,38.88,29192.0,27.3992,27.4274,27.3992,27.4203,29192.0
2015-09-02 14:15:00,38.87,38.88,38.84,38.85,33664.0,27.4133,27.4203,27.3921,27.3992,33664.0
2015-09-02 14:20:00,38.84,38.87,38.84,38.85,25629.0,27.3921,27.4133,27.3921,27.3992,25629.0
2015-09-02 14:25:00,38.85,38.89,38.82,38.84,33195.0,27.3992,27.4274,27.378,27.3921,33195.0
2015-09-02 14:30:00,38.84,38.85,38.81,38.82,36730.0,27.3921,27.3992,27.371,27.378,36730.0
2015-09-02 14:35:00,38.83,38.84,38.8,38.8,30818.0,27.3851,27.3921,27.3639,27.3639,30818.0
2015-09-02 14:40:00,38.8,38.82,38.76,38.76,43586.0,27.3639,27.378,27.3357,27.3357,43586.0
2015-09-02 14:45:00,38.76,38.78,38.74,38.77,26246.0,27.3357,27.3498,27.3216,27.3428,26246.0
2015-09-02 14:50:00,38.76,38.85,38.76,38.85,21094.0,27.3357,27.3992,27.3357,27.3992,21094.0
2015-09-02 14:55:00,38.85,38.87,38.84,38.84,44845.0,27.3992,27.4133,27.3921,27.3921,44845.0
2015-09-02 15:00:00,38.84,38.9,38.83,38.89,58751.0,27.3921,27.4345,27.3851,27.4274,58751.0
2015-09-02 15:05:00,38.89,38.9,38.82,38.83,85907.0,27.4274,27.4345,27.378,27.3851,85907.0
2015-09-02 15:10:00,38.83,38.86,38.75,38.76,33147.0,27.3851,27.4062,27.3287,27.3357,33147.0
2015-09-02 15:15:00,38.76,38.78,38.75,38.78,33176.0,27.3357,27.3498,27.3287,27.3498,33176.0
2015-09-02 15:20:00,38.79,38.81,38.75,38.78,29747.0,27.3569,27.371,27.3287,27.3498,29747.0
2015-09-02 15:25:00,38.79,38.88,38.78,38.88,39112.0,27.3569,27.4203,27.3498,27.4203,39112.0
2015-09-02 15:30:00,38.89,38.89,38.86,38.86,52577.0,27.4274,27.4274,27.4062,27.4062,52577.0
2015-09-02 15:35:00,38.86,38.89,38.85,38.88,74351.0,27.4062,27.4274,27.3992,27.4203,74351.0
2015-09-02 15:40:00,38.87,38.89,38.84,38.89,165646.0,27.4133,27.4274,27.3921,27.4274,165646.0
2015-09-02 15:45:00,38.88,38.89,38.78,38.79,102258.0,27.4203,27.4274,27.3498,27.3569,102258.0
2015-09-02 15:50:00,38.79,38.85,38.78,38.82,67492.0,27.3569,27.3992,27.3498,27.378,67492.0
2015-09-02 15:55:00,38.82,38.96,38.81,38.96,141200.0,27.378,27.4768,27.371,27.4768,141200.0
2015-09-03 09:30:00,39.16,39.19,39.0,39.1,45104.0,27.6178,27.639,27.505,27.5755,45104.0
2015-09-03 09:35:00,39.1,39.22,39.05,39.15,52369.0,27.5755,27.6601,27.5402,27.6108,52369.0
2015-09-03 09:40:00,39.15,39.24,39.12,39.18,44584.0,27.6108,27.6742,27.5896,27.6319,44584.0
2015-09-03 09:45:00,39.2,39.32,39.19,39.32,33976.0,27.646,27.7307,27.639,27.7307,33976.0
2015-09-03 09:50:00,39.31,39.36,39.29,39.36,46147.0,27.7236,27.7589,27.7095,27.7589,46147.0
2015-09-03 09:55:00,39.39,39.42,39.32,39.42,21231.0,27.78,27.8012,27.7307,27.8012,21231.0
2015-09-03 10:00:00,39.43,39.44,39.35,39.39,24559.0,27.8082,27.8153,27.7518,27.78,24559.0
2015-09-03 10:05:00,39.38,39.46,39.38,39.41,29685.0,27.773,27.8294,27.773,27.7941,29685.0
2015-09-03 10:10:00,39.42,39.45,39.4,39.42,26194.0,27.8012,27.8223,27.7871,27.8012,26194.0
2015-09-03 10:15:00,39.41,39.44,39.34,39.44,22506.0,27.7941,27.8153,27.7448,27.8153,22506.0
2015-09-03 10:20:00,39.44,39.5,39.44,39.5,38454.0,27.8153,27.8576,27.8153,27.8576,38454.0
2015-09-03 10:25:00,39.5,39.58,39.5,39.55,35291.0,27.8576,27.914,27.8576,27.8929,35291.0
2015-09-03 10:30:00,39.55,39.56,39.46,39.46,32318.0,27.8929,27.8999,27.8294,27.8294,32318.0
2015-09-03 10:35:00,39.47,39.51,39.47,39.47,14155.0,27.8364,27.8647,27.8364,27.8364,14155.0
2015-09-03 10:40:00,39.47,39.48,39.41,39.44,18585.0,27.8364,27.8435,27.7941,27.8153,18585.0
2015-09-03 10:45:00,39.44,39.44,39.38,39.4,14603.0,27.8153,27.8153,27.773,27.7871,14603.0
2015-09-03 10:50:00,39.39,39.49,39.39,39.45,19557.0,27.78,27.8506,27.78,27.8223,19557.0
2015-09-03 10:55:00,39.47,39.52,39.46,39.52,19237.0,27.8364,27.8717,27.8294,27.8717,19237.0
2015-09-03 11:00:00,39.53,39.53,39.45,39.45,39054.0,27.8788,27.8788,27.8223,27.8223,39054.0
2015-09-03 11:05:00,39.46,39.52,39.46,39.5,34673.0,27.8294,27.8717,27.8294,27.8576,34673.0
2015-09-03 11:10:00,39.52,39.52,39.49,39.51,29891.0,27.8717,27.8717,27.8506,27.8647,29891.0
2015-09-03 11:15:00,39.5,39.52,39.48,39.52,37199.0,27.8576,27.8717,27.8435,27.8717,37199.0
2015-09-03 11:20:00,39.51,39.52,39.47,39.48,79003.0,27.8647,27.8717,27.8364,27.8435,79003.0
2015-09-03 11:25:00,39.48,39.49,39.4,39.43,24480.0,27.8435,27.8506,27.7871,27.8082,24480.0
2015-09-03 11:30:00,39.42,39.44,39.38,39.39,27211.0,27.8012,27.8153,27.773,27.78,27211.0
2015-09-03 11:35:00,39.38,39.45,39.37,39.44,29807.0,27.773,27.8223,27.7659,27.8153,29807.0
2015-09-03 11:40:00,39.45,39.5,39.44,39.49,17549.0,27.8223,27.8576,27.8153,27.8506,17549.0
2015-09-03 11:45:00,39.49,39.49,39.4,39.41,21146.0,27.8506,27.8506,27.7871,27.7941,21146.0
2015-09-03 11:50:00,39.4,39.41,39.35,39.37,12050.0,27.7871,27.7941,27.7518,27.7659,12050.0
2015-09-03 11:55:00,39.37,39.5,39.37,39.49,21677.0,27.7659,27.8576,27.7659,27.8506,21677.0
2015-09-03 12:00:00,39.49,39.49,39.44,39.44,16103.0,27.8506,27.8506,27.8153,27.8153,16103.0
2015-09-03 12:05:00,39.45,39.49,39.44,39.44,17781.0,27.8223,27.8506,27.8153,27.8153,17781.0
2015-09-03 12:10:00,39.44,39.44,39.36,39.37,15627.0,27.8153,27.8153,27.7589,27.7659,15627.0
2015-09-03 12:15:00,39.37,39.39,39.35,39.39,13210.0,27.7659,27.78,27.7518,27.78,13210.0
2015-09-03 12:20:00,39.38,39.39,39.33,39.34,13747.0,27.773,27.78,27.7377,27.7448,13747.0
2015-09-03 12:25:00,39.34,39.36,39.31,39.33,13070.0,27.7448,27.7589,27.7236,27.7377,13070.0
2015-09-03 12:30:00,39.33,39.35,39.31,39.32,15547.0,27.7377,27.7518,27.7236,27.7307,15547.0
2015-09-03 12:35:00,39.32,39.34,39.31,39.33,14955.0,27.7307,27.7448,27.7236,27.7377,14955.0
2015-09-03 12:40:00,39.32,39.32,39.22,39.26,24526.0,27.7307,27.7307,27.6601,27.6883,24526.0
2015-09-03 12:45:00,39.26,39.34,39.26,39.32,13904.0,27.6883,27.7448,27.6883,27.7307,13904.0
2015-09-03 12:50:00,39.32,39.35,39.31,39.34,18968.0,27.7307,27.7518,27.7236,27.7448,18968.0
2015-09-03 12:55:00,39.35,39.36,39.32,39.34,13397.0,27.7518,27.7589,27.7307,27.7448,13397.0
2015-09-03 13:00:00,39.34,39.35,39.28,39.34,15168.0,27.7448,27.7518,27.7024,27.7448,15168.0
2015-09-03 13:05:00,39.34,39.34,39.24,39.25,24169.0,27.7448,27.7448,27.6742,27.6813,24169.0
2015-09-03 13:10:00,39.24,39.25,39.21,39.22,13120.0,27.6742,27.6813,27.6531,27.6601,13120.0
2015-09-03 13:15:00,39.21,39.27,39.2,39.27,16922.0,27.6531,27.6954,27.646,27.6954,16922.0
2015-09-03 13:20:00,39.27,39.3,39.25,39.29,13032.0,27.6954,27.7166,27.6813,27.7095,13032.0
2015-09-03 13:25:00,39.29,39.37,39.29,39.36,17144.0,27.7095,27.7659,27.7095,27.7589,17144.0
2015-09-03 13:30:00,39.36,39.36,39.32,39.34,32141.0,27.7589,27.7589,27.7307,27.7448,32141.0
2015-09-03 13:35:00,39.33,39.34,39.28,39.31,21168.0,27.7377,27.7448,27.7024,27.7236,21168.0
2015-09-03 13:40:00,39.32,39.33,39.28,39.28,22264.0,27.7307,27.7377,27.7024,27.7024,22264.0
2015-09-03 13:45:00,39.28,39.34,39.27,39.34,15914.0,27.7024,27.7448,27.6954,27.7448,15914.0
2015-09-03 13:50:00,39.34,39.34,39.27,39.33,27313.0,27.7448,27.7448,27.6954,27.7377,27313.0
2015-09-03 13:55:00,39.34,39.35,39.29,39.29,24486.0,27.7448,27.7518,27.7095,27.7095,24486.0
2015-09-03 14:00:00,39.29,39.3,39.26,39.3,19616.0,27.7095,27.7166,27.6883,27.7166,19616.0
2015-09-03 14:05:00,39.3,39.36,39.29,39.29,24781.0,27.7166,27.7589,27.7095,27.7095,24781.0
2015-09-03 14:10:00,39.3,39.34,39.3,39.33,17792.0,27.7166,27.7448,27.7166,27.7377,17792.0
2015-09-03 14:15:00,39.32,39.38,39.31,39.38,41109.0,27.7307,27.773,27.7236,27.773,41109.0
2015-09-03 14:20:00,39.38,39.39,39.34,39.37,23442.0,27.773,27.78,27.7448,27.7659,23442.0
2015-09-03 14:25:00,39.36,39.41,39.36,39.4,26521.0,27.7589,27.7941,27.7589,27.7871,26521.0
2015-09-03 14:30:00,39.4,39.42,39.37,39.38,17335.0,27.7871,27.8012,27.7659,27.773,17335.0
2015-09-03 14:35:00,39.38,39.43,39.37,39.43,23113.0,27.773,27.8082,27.7659,27.8082,23113.0
2015-09-03 14:40:00,39.43,39.43,39.37,39.41,27539.0,27.8082,27.8082,27.7659,27.7941,27539.0
2015-09-03 14:45:00,39.41,39.42,39.35,39.37,26461.0,27.7941,27.8012,27.7518,27.7659,26461.0
2015-09-03 14:50:00,39.38,39.39,39.34,39.35,21613.0,27.773,27.78,27.7448,27.7518,21613.0
2015-09-03 14:55:00,39.35,39.35,39.28,39.33,25175.0,27.7518,27.7518,27.7024,27.7377,25175.0
2015-09-03 15:00:00,39.33,39.38,39.33,39.35,23132.0,27.7377,27.773,27.7377,27.7518,23132.0
2015-09-03 15:05:00,39.35,39.36,39.24,39.25,42058.0,27.7518,27.7589,27.6742,27.6813,42058.0
2015-09-03 15:10:00,39.26,39.36,39.24,39.35,29889.0,27.6883,27.7589,27.6742,27.7518,29889.0
2015-09-03 15:15:00,39.34,39.38,39.32,39.34,39273.0,27.7448,27.773,27.7307,27.7448,39273.0
2015-09-03 15:20:00,39.35,39.41,39.34,39.36,47904.0,27.7518,27.7941,27.7448,27.7589,47904.0
2015-09-03 15:25:00,39.36,39.37,39.29,39.34,36075.0,27.7589,27.7659,27.7095,27.7448,36075.0
2015-09-03 15:30:00,39.34,39.34,39.28,39.3,37341.0,27.7448,27.7448,27.7024,27.7166,37341.0
2015-09-03 15:35:00,39.3,39.31,39.18,39.25,80319.0,27.7166,27.7236,27.6319,27.6813,80319.0
2015-09-03 15:40:00,39.24,39.31,39.2,39.27,66789.0,27.6742,27.7236,27.646,27.6954,66789.0
2015-09-03 15:45:00,39.27,39.39,39.24,39.35,100443.0,27.6954,27.78,27.6742,27.7518,100443.0
2015-09-03 15:50:00,39.34,39.4,39.32,39.38,92954.0,27.7448,27.7871,27.7307,27.773,92954.0
2015-09-03 15:55:00,39.38,39.48,39.35,39.37,184329.0,27.773,27.8435,27.7518,27.7659,184329.0
2015-09-04 09:30:00,38.64,38.82,38.52,38.69,64266.0,27.5281,27.6564,27.4427,27.5638,64266.0
2015-09-04 09:35:00,38.69,38.76,38.57,38.65,42573.0,27.5638,27.6136,27.4783,27.5353,42573.0
2015-09-04 09:40:00,38.65,38.71,38.59,38.62,29799.0,27.5353,27.578,27.4925,27.5139,29799.0
2015-09-04 09:45:00,38.61,38.63,38.48,38.5,27310.0,27.5068,27.521,27.4142,27.4284,27310.0
2015-09-04 09:50:00,38.49,38.51,38.39,38.4,23576.0,27.4213,27.4355,27.35,27.3572,23576.0
2015-09-04 09:55:00,38.4,38.47,38.39,38.44,33703.0,27.3572,27.407,27.35,27.3857,33703.0
2015-09-04 10:00:00,38.45,38.51,38.43,38.49,22138.0,27.3928,27.4355,27.3785,27.4213,22138.0
2015-09-04 10:05:00,38.5,38.5,38.41,38.43,17976.0,27.4284,27.4284,27.3643,27.3785,17976.0
2015-09-04 10:10:00,38.42,38.45,38.4,38.45,50881.0,27.3714,27.3928,27.3572,27.3928,50881.0
2015-09-04 10:15:00,38.45,38.49,38.44,38.46,25648.0,27.3928,27.4213,27.3857,27.3999,25648.0
2015-09-04 10:20:00,38.45,38.54,38.44,38.52,23897.0,27.3928,27.4569,27.3857,27.4427,23897.0
2015-09-04 10:25:00,38.51,38.57,38.5,38.55,14675.0,27.4355,27.4783,27.4284,27.464,14675.0
2015-09-04 10:30:00,38.56,38.63,38.56,38.58,27048.0,27.4711,27.521,27.4711,27.4854,27048.0
2015-09-04 10:35:00,38.58,38.6,38.56,38.57,47416.0,27.4854,27.4996,27.4711,27.4783,47416.0
2015-09-04 10:40:00,38.57,38.59,38.52,38.52,15842.0,27.4783,27.4925,27.4427,27.4427,15842.0
2015-09-04 10:45:00,38.52,38.53,38.46,38.46,14791.0,27.4427,27.4498,27.3999,27.3999,14791.0
2015-09-04 10:50:00,38.46,38.54,38.44,38.53,12859.0,27.3999,27.4569,27.3857,27.4498,12859.0
2015-09-04 10:55:00,38.51,38.52,38.4,38.42,26188.0,27.4355,27.4427,27.3572,27.3714,26188.0
2015-09-04 11:00:00,38.42,38.48,38.41,38.41,19428.0,27.3714,27.4142,27.3643,27.3643,19428.0
2015-09-04 11:05:00,38.41,38.46,38.41,38.42,11812.0,27.3643,27.3999,27.3643,27.3714,11812.0
2015-09-04 11:10:00,38.42,38.49,38.42,38.48,19731.0,27.3714,27.4213,27.3714,27.4142,19731.0
2015-09-04 11:15:00,38.48,38.5,38.45,38.48,15660.0,27.4142,27.4284,27.3928,27.4142,15660.0
2015-09-04 11:20:00,38.48,38.48,38.44,38.46,13460.0,27.4142,27.4142,27.3857,27.3999,13460.0
2015-09-04 11:25:00,38.47,38.47,38.41,38.41,13622.0,27.407,27.407,27.3643,27.3643,13622.0
2015-09-04 11:30:00,38.41,38.43,38.38,38.39,15029.0,27.3643,27.3785,27.3429,27.35,15029.0
2015-09-04 11:35:00,38.38,38.39,38.35,38.35,14097.0,27.3429,27.35,27.3215,27.3215,14097.0
2015-09-04 11:40:00,38.34,38.39,38.34,38.38,10063.0,27.3144,27.35,27.3144,27.3429,10063.0
2015-09-04 11:45:00,38.37,38.39,38.35,38.36,14751.0,27.3358,27.35,27.3215,27.3287,14751.0
2015-09-04 11:50:00,38.37,38.37,38.32,38.34,25855.0,27.3358,27.3358,27.3002,27.3144,25855.0
2015-09-04 11:55:00,38.33,38.34,38.29,38.29,14535.0,27.3073,27.3144,27.2788,27.2788,14535.0
2015-09-04 12:00:00,38.3,38.31,38.27,38.29,13854.0,27.2859,27.293,27.2645,27.2788,13854.0
2015-09-04 12:05:00,38.29,38.33,38.28,38.31,9718.0,27.2788,27.3073,27.2717,27.293,9718.0
2015-09-04 12:10:00,38.31,38.31,38.28,38.28,8202.0,27.293,27.293,27.2717,27.2717,8202.0
2015-09-04 12:15:00,38.29,38.34,38.29,38.31,11808.0,27.2788,27.3144,27.2788,27.293,11808.0
2015-09-04 12:20:00,38.31,38.36,38.3,38.33,14130.0,27.293,27.3287,27.2859,27.3073,14130.0
2015-09-04 12:25:00,38.31,38.34,38.27,38.27,16863.0,27.293,27.3144,27.2645,27.2645,16863.0
2015-09-04 12:30:00,38.28,38.32,38.26,38.31,24093.0,27.2717,27.3002,27.2574,27.293,24093.0
2015-09-04 12:35:00,38.3,38.35,38.3,38.32,13054.0,27.2859,27.3215,27.2859,27.3002,13054.0
2015-09-04 12:40:00,38.33,38.37,38.33,38.37,33361.0,27.3073,27.3358,27.3073,27.3358,33361.0
2015-09-04 12:45:00,38.37,38.37,38.33,38.36,6804.0,27.3358,27.3358,27.3073,27.3287,6804.0
2015-09-04 12:50:00,38.38,38.42,38.38,38.42,4079.0,27.3429,27.3714,27.3429,27.3714,4079.0
2015-09-04 12:55:00,38.41,38.42,38.29,38.3,14673.0,27.3643,27.3714,27.2788,27.2859,14673.0
2015-09-04 13:00:00,38.3,38.3,38.23,38.24,14256.0,27.2859,27.2859,27.236,27.2432,14256.0
2015-09-04 13:05:00,38.24,38.29,38.23,38.26,12769.0,27.2432,27.2788,27.236,27.2574,12769.0
2015-09-04 13:10:00,38.26,38.29,38.25,38.25,9364.0,27.2574,27.2788,27.2503,27.2503,9364.0
2015-09-04 13:15:00,38.24,38.25,38.21,38.22,8720.0,27.2432,27.2503,27.2218,27.2289,8720.0
2015-09-04 13:20:00,38.23,38.26,38.18,38.21,17395.0,27.236,27.2574,27.2004,27.2218,17395.0
2015-09-04 13:25:00,38.21,38.25,38.21,38.23,20286.0,27.2218,27.2503,27.2218,27.236,20286.0
2015-09-04 13:30:00,38.22,38.23,38.18,38.23,17455.0,27.2289,27.236,27.2004,27.236,17455.0
2015-09-04 13:35:00,38.23,38.3,38.23,38.3,18425.0,27.236,27.2859,27.236,27.2859,18425.0
2015-09-04 13:40:00,38.3,38.33,38.28,38.28,13686.0,27.2859,27.3073,27.2717,27.2717,13686.0
2015-09-04 13:45:00,38.27,38.33,38.27,38.31,12168.0,27.2645,27.3073,27.2645,27.293,12168.0
2015-09-04 13:50:00,38.31,38.33,38.29,38.3,7177.0,27.293,27.3073,27.2788,27.2859,7177.0
2015-09-04 13:55:00,38.28,38.29,38.23,38.23,10085.0,27.2717,27.2788,27.236,27.236,10085.0
2015-09-04 14:00:00,38.24,38.25,38.2,38.22,10850.0,27.2432,27.2503,27.2147,27.2289,10850.0
2015-09-04 14:05:00,38.22,38.25,38.19,38.2,14710.0,27.2289,27.2503,27.2076,27.2147,14710.0
2015-09-04 14:10:00,38.19,38.21,38.18,38.2,19266.0,27.2076,27.2218,27.2004,27.2147,19266.0
2015-09-04 14:15:00,38.19,38.24,38.19,38.23,17634.0,27.2076,27.2432,27.2076,27.236,17634.0
2015-09-04 14:20:00,38.23,38.24,38.16,38.16,21366.0,27.236,27.2432,27.1862,27.1862,21366.0
2015-09-04 14:25:00,38.16,38.23,38.16,38.19,12206.0,27.1862,27.236,27.1862,27.2076,12206.0
2015-09-04 14:30:00,38.2,38.22,38.17,38.19,12094.0,27.2147,27.2289,27.1933,27.2076,12094.0
2015-09-04 14:35:00,38.19,38.2,38.16,38.19,12907.0,27.2076,27.2147,27.1862,27.2076,12907.0
2015-09-04 14:40:00,38.19,38.23,38.19,38.23,11292.0,27.2076,27.236,27.2076,27.236,11292.0
2015-09-04 14:45:00,38.23,38.29,38.23,38.28,13015.0,27.236,27.2788,27.236,27.2717,13015.0
2015-09-04 14:50:00,38.28,38.28,38.23,38.24,12843.0,27.2717,27.2717,27.236,27.2432,12843.0
2015-09-04 14:55:00,38.23,38.27,38.22,38.27,13714.0,27.236,27.2645,27.2289,27.2645,13714.0
2015-09-04 15:00:00,38.28,38.33,38.27,38.3,25453.0,27.2717,27.3073,27.2645,27.2859,25453.0
2015-09-04 15:05:00,38.31,38.37,38.31,38.34,13562.0,27.293,27.3358,27.293,27.3144,13562.0
2015-09-04 15:10:00,38.34,38.38,38.26,38.34,169053.0,27.3144,27.3429,27.2574,27.3144,169053.0
2015-09-04 15:15:00,38.34,38.35,38.31,38.34,25381.0,27.3144,27.3215,27.293,27.3144,25381.0
2015-09-04 15:20:00,38.33,38.35,38.27,38.29,28723.0,27.3073,27.3215,27.2645,27.2788,28723.0
2015-09-04 15:25:00,38.28,38.32,38.24,38.31,36994.0,27.2717,27.3002,27.2432,27.293,36994.0
2015-09-04 15:30:00,38.32,38.43,38.3,38.41,29446.0,27.3002,27.3785,27.2859,27.3643,29446.0
2015-09-04 15:35:00,38.4,38.48,38.4,38.41,59433.0,27.3572,27.4142,27.3572,27.3643,59433.0
2015-09-04 15:40:00,38.41,38.53,38.4,38.49,50743.0,27.3643,27.4498,27.3572,27.4213,50743.0
2015-09-04 15:45:00,38.49,38.65,38.49,38.59,100337.0,27.4213,27.5353,27.4213,27.4925,100337.0
2015-09-04 15:50:00,38.58,38.59,38.47,38.52,105017.0,27.4854,27.4925,27.407,27.4427,105017.0
2015-09-04 15:55:00,38.52,38.55,38.36,38.36,159195.0,27.4427,27.464,27.3287,27.3287,159195.0
2015-09-08 09:30:00,38.87,39.0,38.62,38.99,70584.0,27.692,27.7846,27.5139,27.7775,70584.0
2015-09-08 09:35:00,38.99,39.11,38.97,39.01,43332.0,27.7775,27.863,27.7632,27.7917,43332.0
2015-09-08 09:40:00,39.03,39.11,38.97,39.11,34851.0,27.806,27.863,27.7632,27.863,34851.0
2015-09-08 09:45:00,39.1,39.1,39.01,39.09,35954.0,27.8559,27.8559,27.7917,27.8487,35954.0
2015-09-08 09:50:00,39.09,39.1,38.98,39.0,37844.0,27.8487,27.8559,27.7704,27.7846,37844.0
2015-09-08 09:55:00,39.0,39.04,38.99,39.02,18554.0,27.7846,27.8131,27.7775,27.7989,18554.0
2015-09-08 10:00:00,39.02,39.05,38.97,39.04,28976.0,27.7989,27.8202,27.7632,27.8131,28976.0
2015-09-08 10:05:00,39.05,39.17,39.04,39.14,32163.0,27.8202,27.9057,27.8131,27.8844,32163.0
2015-09-08 10:10:00,39.13,39.19,39.1,39.12,39868.0,27.8772,27.92,27.8559,27.8701,39868.0
2015-09-08 10:15:00,39.11,39.12,39.05,39.07,19491.0,27.863,27.8701,27.8202,27.8345,19491.0
2015-09-08 10:20:00,39.07,39.08,39.01,39.05,17523.0,27.8345,27.8416,27.7917,27.8202,17523.0
2015-09-08 10:25:00,39.05,39.09,39.04,39.04,17130.0,27.8202,27.8487,27.8131,27.8131,17130.0
2015-09-08 10:30:00,39.04,39.04,38.98,38.98,20157.0,27.8131,27.8131,27.7704,27.7704,20157.0
2015-09-08 10:35:00,38.98,39.01,38.96,38.96,17600.0,27.7704,27.7917,27.7561,27.7561,17600.0
2015-09-08 10:40:00,38.95,38.95,38.88,38.89,21435.0,27.749,27.749,27.6991,27.7062,21435.0
2015-09-08 10:45:00,38.89,38.94,38.89,38.92,21234.0,27.7062,27.7419,27.7062,27.7276,21234.0
2015-09-08 10:50:00,38.92,38.95,38.9,38.91,14748.0,27.7276,27.749,27.7134,27.7205,14748.0
2015-09-08 10:55:00,38.9,38.98,38.88,38.95,19424.0,27.7134,27.7704,27.6991,27.749,19424.0
2015-09-08 11:00:00,38.94,38.95,38.86,38.87,13787.0,27.7419,27.749,27.6849,27.692,13787.0
2015-09-08 11:05:00,38.85,38.86,38.78,38.79,22932.0,27.6778,27.6849,27.6279,27.635,22932.0
2015-09-08 11:10:00,38.79,38.81,38.78,38.79,13489.0,27.635,27.6493,27.6279,27.635,13489.0
2015-09-08 11:15:00,38.78,38.79,38.74,38.75,30897.0,27.6279,27.635,27.5994,27.6065,30897.0
2015-09-08 11:20:00,38.74,38.81,38.72,38.8,36200.0,27.5994,27.6493,27.5851,27.6421,36200.0
2015-09-08 11:25:00,38.8,38.85,38.78,38.84,19568.0,27.6421,27.6778,27.6279,27.6706,19568.0
2015-09-08 11:30:00,38.84,38.87,38.83,38.86,10994.0,27.6706,27.692,27.6635,27.6849,10994.0
2015-09-08 11:35:00,38.86,38.89,38.85,38.87,23250.0,27.6849,27.7062,27.6778,27.692,23250.0
2015-09-08 11:40:00,38.86,38.88,38.84,38.87,16099.0,27.6849,27.6991,27.6706,27.692,16099.0
2015-09-08 11:45:00,38.87,38.9,38.85,38.86,21846.0,27.692,27.7134,27.6778,27.6849,21846.0
2015-09-08 11:50:00,38.86,38.88,38.84,38.88,36044.0,27.6849,27.6991,27.6706,27.6991,36044.0
2015-09-08 11:55:00,38.87,38.9,38.84,38.88,26802.0,27.692,27.7134,27.6706,27.6991,26802.0
2015-09-08 12:00:00,38.88,38.89,38.85,38.86,19618.0,27.6991,27.7062,27.6778,27.6849,19618.0
2015-09-08 12:05:00,38.87,38.89,38.85,38.87,23424.0,27.692,27.7062,27.6778,27.692,23424.0
2015-09-08 12:10:00,38.86,38.9,38.86,38.89,20255.0,27.6849,27.7134,27.6849,27.7062,20255.0
2015-09-08 12:15:00,38.89,38.93,38.89,38.9,18717.0,27.7062,27.7347,27.7062,27.7134,18717.0
2015-09-08 12:20:00,38.91,38.93,38.9,38.91,27091.0,27.7205,27.7347,27.7134,27.7205,27091.0
2015-09-08 12:25:00,38.91,38.92,38.87,38.89,19830.0,27.7205,27.7276,27.692,27.7062,19830.0
2015-09-08 12:30:00,38.9,38.92,38.85,38.86,44589.0,27.7134,27.7276,27.6778,27.6849,44589.0
2015-09-08 12:35:00,38.86,38.89,38.86,38.89,22020.0,27.6849,27.7062,27.6849,27.7062,22020.0
2015-09-08 12:40:00,38.9,38.92,38.89,38.9,11266.0,27.7134,27.7276,27.7062,27.7134,11266.0
2015-09-08 12:45:00,38.91,38.92,38.89,38.9,11473.0,27.7205,27.7276,27.7062,27.7134,11473.0
2015-09-08 12:50:00,38.89,38.91,38.87,38.91,10215.0,27.7062,27.7205,27.692,27.7205,10215.0
2015-09-08 12:55:00,38.91,38.91,38.87,38.88,36605.0,27.7205,27.7205,27.692,27.6991,36605.0
2015-09-08 13:00:00,38.89,38.9,38.87,38.88,17406.0,27.7062,27.7134,27.692,27.6991,17406.0
2015-09-08 13:05:00,38.87,38.9,38.87,38.9,14990.0,27.692,27.7134,27.692,27.7134,14990.0
2015-09-08 13:10:00,38.9,38.91,38.86,38.88,22810.0,27.7134,27.7205,27.6849,27.6991,22810.0
2015-09-08 13:15:00,38.88,38.9,38.87,38.88,10412.0,27.6991,27.7134,27.692,27.6991,10412.0
2015-09-08 13:20:00,38.87,38.89,38.86,38.86,14002.0,27.692,27.7062,27.6849,27.6849,14002.0
2015-09-08 13:25:00,38.85,38.9,38.85,38.89,15671.0,27.6778,27.7134,27.6778,27.7062,15671.0
2015-09-08 13:30:00,38.89,38.89,38.87,38.87,25663.0,27.7062,27.7062,27.692,27.692,25663.0
2015-09-08 13:35:00,38.88,38.91,38.86,38.91,66658.0,27.6991,27.7205,27.6849,27.7205,66658.0
2015-09-08 13:40:00,38.9,38.93,38.9,38.93,7883.0,27.7134,27.7347,27.7134,27.7347,7883.0
2015-09-08 13:45:00,38.93,38.94,38.91,38.94,23395.0,27.7347,27.7419,27.7205,27.7419,23395.0
2015-09-08 13:50:00,38.94,38.98,38.94,38.97,18151.0,27.7419,27.7704,27.7419,27.7632,18151.0
2015-09-08 13:55:00,38.96,39.01,38.96,39.0,9195.0,27.7561,27.7917,27.7561,27.7846,9195.0
2015-09-08 14:00:00,39.0,39.02,38.96,38.98,18434.0,27.7846,27.7989,27.7561,27.7704,18434.0
2015-09-08 14:05:00,38.97,38.98,38.94,38.94,9933.0,27.7632,27.7704,27.7419,27.7419,9933.0
2015-09-08 14:10:00,38.94,38.97,38.94,38.96,13608.0,27.7419,27.7632,27.7419,27.7561,13608.0
2015-09-08 14:15:00,38.96,38.99,38.95,38.96,21649.0,27.7561,27.7775,27.749,27.7561,21649.0
2015-09-08 14:20:00,38.95,38.96,38.92,38.94,14018.0,27.749,27.7561,27.7276,27.7419,14018.0
2015-09-08 14:25:00,38.94,38.97,38.9,38.9,22364.0,27.7419,27.7632,27.7134,27.7134,22364.0
2015-09-08 14:30:00,38.91,38.96,38.91,38.95,11305.0,27.7205,27.7561,27.7205,27.749,11305.0
2015-09-08 14:35:00,38.95,39.02,38.95,39.02,24383.0,27.749,27.7989,27.749,27.7989,24383.0
2015-09-08 14:40:00,39.02,39.06,38.99,39.05,18649.0,27.7989,27.8274,27.7775,27.8202,18649.0
2015-09-08 14:45:00,39.06,39.09,39.04,39.05,19217.0,27.8274,27.8487,27.8131,27.8202,19217.0
2015-09-08 14:50:00,39.05,39.08,39.04,39.07,11268.0,27.8202,27.8416,27.8131,27.8345,11268.0
2015-09-08 14:55:00,39.07,39.07,39.0,39.01,15273.0,27.8345,27.8345,27.7846,27.7917,15273.0
2015-09-08 15:00:00,39.01,39.05,39.0,39.04,34282.0,27.7917,27.8202,27.7846,27.8131,34282.0
2015-09-08 15:05:00,39.04,39.04,39.0,39.01,17974.0,27.8131,27.8131,27.7846,27.7917,17974.0
2015-09-08 15:10:00,39.01,39.08,39.01,39.06,27073.0,27.7917,27.8416,27.7917,27.8274,27073.0
2015-09-08 15:15:00,39.05,39.05,39.03,39.04,32102.0,27.8202,27.8202,27.806,27.8131,32102.0
2015-09-08 15:20:00,39.03,39.04,38.99,39.0,38155.0,27.806,27.8131,27.7775,27.7846,38155.0
2015-09-08 15:25:00,39.01,39.04,38.99,39.04,51775.0,27.7917,27.8131,27.7775,27.8131,51775.0
2015-09-08 15:30:00,39.04,39.1,39.04,39.06,54618.0,27.8131,27.8559,27.8131,27.8274,54618.0
2015-09-08 15:35:00,39.07,39.17,39.06,39.15,77098.0,27.8345,27.9057,27.8274,27.8915,77098.0
2015-09-08 15:40:00,39.15,39.16,39.1,39.1,43550.0,27.8915,27.8986,27.8559,27.8559,43550.0
2015-09-08 15:45:00,39.11,39.13,39.1,39.11,57139.0,27.863,27.8772,27.8559,27.863,57139.0
2015-09-08 15:50:00,39.11,39.13,39.06,39.13,64461.0,27.863,27.8772,27.8274,27.8772,64461.0
2015-09-08 15:55:00,39.13,39.13,39.08,39.11,194186.0,27.8772,27.8772,27.8416,27.863,194186.0
2015-09-09 09:30:00,39.42,39.42,39.18,39.19,58829.0,28.0838,28.0838,27.9129,27.92,58829.0
2015-09-09 09:35:00,39.19,39.21,39.03,39.04,31774.0,27.92,27.9342,27.806,27.8131,31774.0
2015-09-09 09:40:00,39.04,39.05,38.94,38.98,37247.0,27.8131,27.8202,27.7419,27.7704,37247.0
2015-09-09 09:45:00,38.96,38.98,38.92,38.94,19581.0,27.7561,27.7704,27.7276,27.7419,19581.0
2015-09-09 09:50:00,38.96,39.0,38.91,38.97,26980.0,27.7561,27.7846,27.7205,27.7632,26980.0
2015-09-09 09:55:00,38.97,39.03,38.96,39.02,34349.0,27.7632,27.806,27.7561,27.7989,34349.0
2015-09-09 10:00:00,39.03,39.08,39.01,39.08,37164.0,27.806,27.8416,27.7917,27.8416,37164.0
2015-09-09 10:05:00,39.08,39.13,39.02,39.11,28849.0,27.8416,27.8772,27.7989,27.863,28849.0
2015-09-09 10:10:00,39.11,39.12,39.05,39.12,25602.0,27.863,27.8701,27.8202,27.8701,25602.0
2015-09-09 10:15:00,39.12,39.15,39.09,39.15,44836.0,27.8701,27.8915,27.8487,27.8915,44836.0
2015-09-09 10:20:00,39.15,39.21,39.15,39.19,29300.0,27.8915,27.9342,27.8915,27.92,29300.0
2015-09-09 10:25:00,39.19,39.21,39.16,39.2,24776.0,27.92,27.9342,27.8986,27.9271,24776.0
2015-09-09 10:30:00,39.2,39.21,39.08,39.09,28686.0,27.9271,27.9342,27.8416,27.8487,28686.0
2015-09-09 10:35:00,39.08,39.08,38.98,39.01,22260.0,27.8416,27.8416,27.7704,27.7917,22260.0
2015-09-09 10:40:00,39.02,39.11,39.0,39.11,23761.0,27.7989,27.863,27.7846,27.863,23761.0
2015-09-09 10:45:00,39.1,39.1,39.06,39.09,22126.0,27.8559,27.8559,27.8274,27.8487,22126.0
2015-09-09 10:50:00,39.1,39.1,39.01,39.01,15519.0,27.8559,27.8559,27.7917,27.7917,15519.0
2015-09-09 10:55:00,39.01,39.05,39.01,39.05,22455.0,27.7917,27.8202,27.7917,27.8202,22455.0
2015-09-09 11:00:00,39.05,39.1,39.04,39.1,15747.0,27.8202,27.8559,27.8131,27.8559,15747.0
2015-09-09 11:05:00,39.09,39.14,39.08,39.13,11865.0,27.8487,27.8844,27.8416,27.8772,11865.0
2015-09-09 11:10:00,39.13,39.15,39.08,39.1,39035.0,27.8772,27.8915,27.8416,27.8559,39035.0
2015-09-09 11:15:00,39.1,39.14,39.09,39.11,21437.0,27.8559,27.8844,27.8487,27.863,21437.0
2015-09-09 11:20:00,39.11,39.12,39.04,39.04,32086.0,27.863,27.8701,27.8131,27.8131,32086.0
2015-09-09 11:25:00,39.04,39.09,39.04,39.07,40298.0,27.8131,27.8487,27.8131,27.8345,40298.0
2015-09-09 11:30:00,39.06,39.09,39.04,39.08,13964.0,27.8274,27.8487,27.8131,27.8416,13964.0
2015-09-09 11:35:00,39.09,39.09,39.05,39.05,15193.0,27.8487,27.8487,27.8202,27.8202,15193.0
2015-09-09 11:40:00,39.06,39.07,39.04,39.04,17031.0,27.8274,27.8345,27.8131,27.8131,17031.0
2015-09-09 11:45:00,39.04,39.07,39.03,39.06,9810.0,27.8131,27.8345,27.806,27.8274,9810.0
2015-09-09 11:50:00,39.05,39.06,39.01,39.05,22773.0,27.8202,27.8274,27.7917,27.8202,22773.0
2015-09-09 11:55:00,39.05,39.11,39.05,39.1,27838.0,27.8202,27.863,27.8202,27.8559,27838.0
2015-09-09 12:00:00,39.11,39.12,39.08,39.11,30632.0,27.863,27.8701,27.8416,27.863,30632.0
2015-09-09 12:05:00,39.1,39.13,39.09,39.12,18980.0,27.8559,27.8772,27.8487,27.8701,18980.0
2015-09-09 12:10:00,39.11,39.15,39.11,39.14,21811.0,27.863,27.8915,27.863,27.8844,21811.0
2015-09-09 12:15:00,39.14,39.16,39.12,39.16,22556.0,27.8844,27.8986,27.8701,27.8986,22556.0
2015-09-09 12:20:00,39.16,39.16,39.09,39.1,10290.0,27.8986,27.8986,27.8487,27.8559,10290.0
2015-09-09 12:25:00,39.1,39.1,39.02,39.05,32265.0,27.8559,27.8559,27.7989,27.8202,32265.0
2015-09-09 12:30:00,39.06,39.06,39.03,39.03,16333.0,27.8274,27.8274,27.806,27.806,16333.0
2015-09-09 12:35:00,39.04,39.06,39.03,39.05,14585.0,27.8131,27.8274,27.806,27.8202,14585.0
2015-09-09 12:40:00,39.05,39.06,39.04,39.06,12471.0,27.8202,27.8274,27.8131,27.8274,12471.0
2015-09-09 12:45:00,39.07,39.08,39.04,39.05,36141.0,27.8345,27.8416,27.8131,27.8202,36141.0
2015-09-09 12:50:00,39.05,39.06,39.02,39.04,17039.0,27.8202,27.8274,27.7989,27.8131,17039.0
2015-09-09 12:55:00,39.04,39.05,39.03,39.04,9460.0,27.8131,27.8202,27.806,27.8131,9460.0
2015-09-09 13:00:00,39.03,39.07,39.01,39.03,17982.0,27.806,27.8345,27.7917,27.806,17982.0
2015-09-09 13:05:00,39.03,39.07,39.03,39.05,8379.0,27.806,27.8345,27.806,27.8202,8379.0
2015-09-09 13:10:00,39.05,39.05,39.02,39.05,10336.0,27.8202,27.8202,27.7989,27.8202,10336.0
2015-09-09 13:15:00,39.05,39.09,39.05,39.08,6320.0,27.8202,27.8487,27.8202,27.8416,6320.0
2015-09-09 13:20:00,39.08,39.11,39.07,39.1,15310.0,27.8416,27.863,27.8345,27.8559,15310.0
2015-09-09 13:25:00,39.09,39.09,39.02,39.05,15356.0,27.8487,27.8487,27.7989,27.8202,15356.0
2015-09-09 13:30:00,39.04,39.04,38.98,39.0,24552.0,27.8131,27.8131,27.7704,27.7846,24552.0
2015-09-09 13:35:00,39.01,39.01,38.94,38.95,28876.0,27.7917,27.7917,27.7419,27.749,28876.0
2015-09-09 13:40:00,38.95,38.95,38.92,38.92,18535.0,27.749,27.749,27.7276,27.7276,18535.0
2015-09-09 13:45:00,38.93,38.94,38.92,38.92,14793.0,27.7347,27.7419,27.7276,27.7276,14793.0
2015-09-09 13:50:00,38.92,38.92,38.84,38.84,22187.0,27.7276,27.7276,27.6706,27.6706,22187.0
2015-09-09 13:55:00,38.84,38.85,38.83,38.85,25871.0,27.6706,27.6778,27.6635,27.6778,25871.0
2015-09-09 14:00:00,38.85,38.86,38.83,38.84,14346.0,27.6778,27.6849,27.6635,27.6706,14346.0
2015-09-09 14:05:00,38.83,38.86,38.82,38.84,28496.0,27.6635,27.6849,27.6564,27.6706,28496.0
2015-09-09 14:10:00,38.85,38.86,38.84,38.86,12517.0,27.6778,27.6849,27.6706,27.6849,12517.0
2015-09-09 14:15:00,38.86,38.87,38.84,38.87,14171.0,27.6849,27.692,27.6706,27.692,14171.0
2015-09-09 14:20:00,38.87,38.87,38.8,38.8,14549.0,27.692,27.692,27.6421,27.6421,14549.0
2015-09-09 14:25:00,38.81,38.83,38.78,38.8,22156.0,27.6493,27.6635,27.6279,27.6421,22156.0
2015-09-09 14:30:00,38.8,38.83,38.78,38.82,24213.0,27.6421,27.6635,27.6279,27.6564,24213.0
2015-09-09 14:35:00,38.83,38.88,38.82,38.87,33478.0,27.6635,27.6991,27.6564,27.692,33478.0
2015-09-09 14:40:00,38.87,38.88,38.82,38.84,37315.0,27.692,27.6991,27.6564,27.6706,37315.0
2015-09-09 14:45:00,38.83,38.83,38.8,38.82,13195.0,27.6635,27.6635,27.6421,27.6564,13195.0
2015-09-09 14:50:00,38.82,38.96,38.81,38.94,158398.0,27.6564,27.7561,27.6493,27.7419,158398.0
2015-09-09 14:55:00,38.93,38.99,38.93,38.97,25109.0,27.7347,27.7775,27.7347,27.7632,25109.0
2015-09-09 15:00:00,38.96,38.98,38.91,38.97,38564.0,27.7561,27.7704,27.7205,27.7632,38564.0
2015-09-09 15:05:00,38.97,38.99,38.94,38.97,30304.0,27.7632,27.7775,27.7419,27.7632,30304.0
2015-09-09 15:10:00,38.97,38.97,38.89,38.94,38528.0,27.7632,27.7632,27.7062,27.7419,38528.0
2015-09-09 15:15:00,38.93,38.98,38.89,38.96,42039.0,27.7347,27.7704,27.7062,27.7561,42039.0
2015-09-09 15:20:00,38.96,38.99,38.95,38.97,33787.0,27.7561,27.7775,27.749,27.7632,33787.0
2015-09-09 15:25:00,38.98,38.98,38.85,38.87,35023.0,27.7704,27.7704,27.6778,27.692,35023.0
2015-09-09 15:30:00,38.88,38.88,38.76,38.8,45309.0,27.6991,27.6991,27.6136,27.6421,45309.0
2015-09-09 15:35:00,38.8,38.81,38.73,38.73,46722.0,27.6421,27.6493,27.5923,27.5923,46722.0
2015-09-09 15:40:00,38.72,38.72,38.64,38.65,69997.0,27.5851,27.5851,27.5281,27.5353,69997.0
2015-09-09 15:45:00,38.65,38.68,38.61,38.63,91123.0,27.5353,27.5566,27.5068,27.521,91123.0
2015-09-09 15:50:00,38.63,38.65,38.56,38.58,95138.0,27.521,27.5353,27.4711,27.4854,95138.0
2015-09-09 15:55:00,38.58,38.66,38.55,38.65,167761.0,27.4854,27.5424,27.464,27.5353,167761.0
2015-09-10 09:30:00,38.64,38.79,38.58,38.75,77857.0,27.5281,27.635,27.4854,27.6065,77857.0
2015-09-10 09:35:00,38.76,38.94,38.75,38.91,121925.0,27.6136,27.7419,27.6065,27.7205,121925.0
2015-09-10 09:40:00,38.91,39.03,38.85,39.02,41573.0,27.7205,27.806,27.6778,27.7989,41573.0
2015-09-10 09:45:00,39.01,39.02,38.92,38.93,28000.0,27.7917,27.7989,27.7276,27.7347,28000.0
2015-09-10 09:50:00,38.94,38.98,38.79,38.79,32793.0,27.7419,27.7704,27.635,27.635,32793.0
2015-09-10 09:55:00,38.76,38.86,38.73,38.81,29305.0,27.6136,27.6849,27.5923,27.6493,29305.0
2015-09-10 10:00:00,38.82,38.85,38.78,38.84,47722.0,27.6564,27.6778,27.6279,27.6706,47722.0
2015-09-10 10:05:00,38.84,38.96,38.84,38.94,37991.0,27.6706,27.7561,27.6706,27.7419,37991.0
2015-09-10 10:10:00,38.93,38.97,38.88,38.93,28498.0,27.7347,27.7632,27.6991,27.7347,28498.0
2015-09-10 10:15:00,38.93,38.97,38.88,38.96,78206.0,27.7347,27.7632,27.6991,27.7561,78206.0
2015-09-10 10:20:00,38.95,38.96,38.85,38.86,19787.0,27.749,27.7561,27.6778,27.6849,19787.0
2015-09-10 10:25:00,38.86,38.95,38.85,38.94,20510.0,27.6849,27.749,27.6778,27.7419,20510.0
2015-09-10 10:30:00,38.94,39.0,38.94,38.98,32473.0,27.7419,27.7846,27.7419,27.7704,32473.0
2015-09-10 10:35:00,38.98,39.03,38.97,39.03,36891.0,27.7704,27.806,27.7632,27.806,36891.0
2015-09-10 10:40:00,39.02,39.1,39.01,39.08,16656.0,27.7989,27.8559,27.7917,27.8416,16656.0
2015-09-10 10:45:00,39.07,39.13,39.06,39.1,48269.0,27.8345,27.8772,27.8274,27.8559,48269.0
2015-09-10 10:50:00,39.1,39.11,39.03,39.04,29087.0,27.8559,27.863,27.806,27.8131,29087.0
2015-09-10 10:55:00,39.04,39.09,39.03,39.09,20704.0,27.8131,27.8487,27.806,27.8487,20704.0
2015-09-10 11:00:00,39.09,39.14,39.08,39.12,41532.0,27.8487,27.8844,27.8416,27.8701,41532.0
2015-09-10 11:05:00,39.11,39.17,39.11,39.13,37804.0,27.863,27.9057,27.863,27.8772,37804.0
2015-09-10 11:10:00,39.13,39.17,39.13,39.16,24501.0,27.8772,27.9057,27.8772,27.8986,24501.0
2015-09-10 11:15:00,39.15,39.18,39.14,39.14,33718.0,27.8915,27.9129,27.8844,27.8844,33718.0
2015-09-10 11:20:00,39.13,39.14,39.06,39.1,29400.0,27.8772,27.8844,27.8274,27.8559,29400.0
2015-09-10 11:25:00,39.1,39.13,39.07,39.08,26019.0,27.8559,27.8772,27.8345,27.8416,26019.0
2015-09-10 11:30:00,39.09,39.09,39.05,39.06,31826.0,27.8487,27.8487,27.8202,27.8274,31826.0
2015-09-10 11:35:00,39.05,39.12,39.04,39.11,42825.0,27.8202,27.8701,27.8131,27.863,42825.0
2015-09-10 11:40:00,39.11,39.14,39.07,39.13,19302.0,27.863,27.8844,27.8345,27.8772,19302.0
2015-09-10 11:45:00,39.14,39.15,39.11,39.11,16841.0,27.8844,27.8915,27.863,27.863,16841.0
2015-09-10 11:50:00,39.11,39.12,39.07,39.09,17443.0,27.863,27.8701,27.8345,27.8487,17443.0
2015-09-10 11:55:00,39.09,39.13,39.07,39.11,28255.0,27.8487,27.8772,27.8345,27.863,28255.0
2015-09-10 12:00:00,39.12,39.12,39.06,39.09,19036.0,27.8701,27.8701,27.8274,27.8487,19036.0
2015-09-10 12:05:00,39.1,39.15,39.08,39.14,14823.0,27.8559,27.8915,27.8416,27.8844,14823.0
2015-09-10 12:10:00,39.14,39.14,39.1,39.12,19970.0,27.8844,27.8844,27.8559,27.8701,19970.0
2015-09-10 12:15:00,39.11,39.13,39.05,39.07,28113.0,27.863,27.8772,27.8202,27.8345,28113.0
2015-09-10 12:20:00,39.06,39.1,39.06,39.07,20813.0,27.8274,27.8559,27.8274,27.8345,20813.0
2015-09-10 12:25:00,39.07,39.1,39.07,39.08,14900.0,27.8345,27.8559,27.8345,27.8416,14900.0
2015-09-10 12:30:00,39.08,39.1,39.06,39.09,16054.0,27.8416,27.8559,27.8274,27.8487,16054.0
2015-09-10 12:35:00,39.09,39.12,39.08,39.1,11089.0,27.8487,27.8701,27.8416,27.8559,11089.0
2015-09-10 12:40:00,39.1,39.12,39.07,39.09,8479.0,27.8559,27.8701,27.8345,27.8487,8479.0
2015-09-10 12:45:00,39.08,39.13,39.07,39.12,35615.0,27.8416,27.8772,27.8345,27.8701,35615.0
2015-09-10 12:50:00,39.12,39.12,39.08,39.1,13168.0,27.8701,27.8701,27.8416,27.8559,13168.0
2015-09-10 12:55:00,39.1,39.11,39.07,39.09,13433.0,27.8559,27.863,27.8345,27.8487,13433.0
2015-09-10 13:00:00,39.09,39.1,39.07,39.09,11719.0,27.8487,27.8559,27.8345,27.8487,11719.0
2015-09-10 13:05:00,39.1,39.13,39.1,39.1,35251.0,27.8559,27.8772,27.8559,27.8559,35251.0
2015-09-10 13:10:00,39.11,39.13,39.08,39.1,12475.0,27.863,27.8772,27.8416,27.8559,12475.0
2015-09-10 13:15:00,39.1,39.12,39.09,39.09,7560.0,27.8559,27.8701,27.8487,27.8487,7560.0
2015-09-10 13:20:00,39.09,39.16,39.08,39.15,12804.0,27.8487,27.8986,27.8416,27.8915,12804.0
2015-09-10 13:25:00,39.15,39.24,39.13,39.23,38706.0,27.8915,27.9556,27.8772,27.9485,38706.0
2015-09-10 13:30:00,39.23,39.24,39.21,39.24,15146.0,27.9485,27.9556,27.9342,27.9556,15146.0
2015-09-10 13:35:00,39.23,39.28,39.22,39.26,30340.0,27.9485,27.9841,27.9413,27.9698,30340.0
2015-09-10 13:40:00,39.27,39.27,39.23,39.24,18146.0,27.977,27.977,27.9485,27.9556,18146.0
2015-09-10 13:45:00,39.23,39.24,39.18,39.2,15834.0,27.9485,27.9556,27.9129,27.9271,15834.0
2015-09-10 13:50:00,39.21,39.23,39.18,39.19,12309.0,27.9342,27.9485,27.9129,27.92,12309.0
2015-09-10 13:55:00,39.19,39.19,39.15,39.17,14369.0,27.92,27.92,27.8915,27.9057,14369.0
2015-09-10 14:00:00,39.17,39.2,39.14,39.17,21339.0,27.9057,27.9271,27.8844,27.9057,21339.0
2015-09-10 14:05:00,39.17,39.18,39.15,39.18,10005.0,27.9057,27.9129,27.8915,27.9129,10005.0
2015-09-10 14:10:00,39.19,39.22,39.18,39.21,22268.0,27.92,27.9413,27.9129,27.9342,22268.0
2015-09-10 14:15:00,39.21,39.21,39.18,39.2,35774.0,27.9342,27.9342,27.9129,27.9271,35774.0
2015-09-10 14:20:00,39.19,39.21,39.16,39.19,33635.0,27.92,27.9342,27.8986,27.92,33635.0
2015-09-10 14:25:00,39.19,39.19,39.17,39.18,17990.0,27.92,27.92,27.9057,27.9129,17990.0
2015-09-10 14:30:00,39.18,39.23,39.18,39.21,26176.0,27.9129,27.9485,27.9129,27.9342,26176.0
2015-09-10 14:35:00,39.2,39.2,39.14,39.15,12581.0,27.9271,27.9271,27.8844,27.8915,12581.0
2015-09-10 14:40:00,39.14,39.18,39.14,39.16,18731.0,27.8844,27.9129,27.8844,27.8986,18731.0
2015-09-10 14:45:00,39.16,39.18,39.14,39.14,36081.0,27.8986,27.9129,27.8844,27.8844,36081.0
2015-09-10 14:50:00,39.14,39.15,39.12,39.14,30842.0,27.8844,27.8915,27.8701,27.8844,30842.0
2015-09-10 14:55:00,39.14,39.14,39.04,39.05,20231.0,27.8844,27.8844,27.8131,27.8202,20231.0
2015-09-10 15:00:00,39.03,39.05,38.98,38.99,17246.0,27.806,27.8202,27.7704,27.7775,17246.0
2015-09-10 15:05:00,39.0,39.01,38.96,38.98,16451.0,27.7846,27.7917,27.7561,27.7704,16451.0
2015-09-10 15:10:00,38.98,39.0,38.96,39.0,38398.0,27.7704,27.7846,27.7561,27.7846,38398.0
2015-09-10 15:15:00,39.01,39.07,38.96,38.97,28112.0,27.7917,27.8345,27.7561,27.7632,28112.0
2015-09-10 15:20:00,38.98,38.99,38.92,38.93,31568.0,27.7704,27.7775,27.7276,27.7347,31568.0
2015-09-10 15:25:00,38.93,38.95,38.87,38.89,24629.0,27.7347,27.749,27.692,27.7062,24629.0
2015-09-10 15:30:00,38.89,38.91,38.87,38.91,90639.0,27.7062,27.7205,27.692,27.7205,90639.0
2015-09-10 15:35:00,38.9,38.93,38.84,38.89,44025.0,27.7134,27.7347,27.6706,27.7062,44025.0
2015-09-10 15:40:00,38.88,38.88,38.78,38.82,56095.0,27.6991,27.6991,27.6279,27.6564,56095.0
2015-09-10 15:45:00,38.81,38.82,38.76,38.81,74256.0,27.6493,27.6564,27.6136,27.6493,74256.0
2015-09-10 15:50:00,38.81,38.82,38.75,38.8,82093.0,27.6493,27.6564,27.6065,27.6421,82093.0
2015-09-10 15:55:00,38.8,38.89,38.8,38.88,137169.0,27.6421,27.7062,27.6421,27.6991,137169.0
2015-09-11 09:30:00,38.7,38.87,38.64,38.65,71595.0,27.5709,27.692,27.5281,27.5353,71595.0
2015-09-11 09:35:00,38.68,38.7,38.59,38.64,31850.0,27.5566,27.5709,27.4925,27.5281,31850.0
2015-09-11 09:40:00,38.64,38.65,38.58,38.64,29142.0,27.5281,27.5353,27.4854,27.5281,29142.0
2015-09-11 09:45:00,38.64,38.72,38.62,38.7,41034.0,27.5281,27.5851,27.5139,27.5709,41034.0
2015-09-11 09:50:00,38.71,38.74,38.66,38.74,24881.0,27.578,27.5994,27.5424,27.5994,24881.0
2015-09-11 09:55:00,38.74,38.74,38.62,38.63,21757.0,27.5994,27.5994,27.5139,27.521,21757.0
2015-09-11 10:00:00,38.63,38.65,38.57,38.65,25398.0,27.521,27.5353,27.4783,27.5353,25398.0
2015-09-11 10:05:00,38.65,38.71,38.64,38.69,23393.0,27.5353,27.578,27.5281,27.5638,23393.0
2015-09-11 10:10:00,38.69,38.78,38.69,38.78,22359.0,27.5638,27.6279,27.5638,27.6279,22359.0
2015-09-11 10:15:00,38.79,38.91,38.76,38.89,48816.0,27.635,27.7205,27.6136,27.7062,48816.0
2015-09-11 10:20:00,38.88,39.0,38.88,38.97,55781.0,27.6991,27.7846,27.6991,27.7632,55781.0
2015-09-11 10:25:00,38.98,39.04,38.92,38.95,106387.0,27.7704,27.8131,27.7276,27.749,106387.0
2015-09-11 10:30:00,38.95,38.96,38.9,38.94,60480.0,27.749,27.7561,27.7134,27.7419,60480.0
2015-09-11 10:35:00,38.94,38.94,38.89,38.93,81228.0,27.7419,27.7419,27.7062,27.7347,81228.0
2015-09-11 10:40:00,38.92,38.96,38.92,38.94,21206.0,27.7276,27.7561,27.7276,27.7419,21206.0
2015-09-11 10:45:00,38.94,38.97,38.93,38.97,27791.0,27.7419,27.7632,27.7347,27.7632,27791.0
2015-09-11 10:50:00,38.96,38.97,38.93,38.95,46781.0,27.7561,27.7632,27.7347,27.749,46781.0
2015-09-11 10:55:00,38.95,38.95,38.9,38.91,34912.0,27.749,27.749,27.7134,27.7205,34912.0
2015-09-11 11:00:00,38.91,38.94,38.9,38.94,23009.0,27.7205,27.7419,27.7134,27.7419,23009.0
2015-09-11 11:05:00,38.93,38.94,38.92,38.92,16539.0,27.7347,27.7419,27.7276,27.7276,16539.0
2015-09-11 11:10:00,38.92,38.92,38.9,38.91,11407.0,27.7276,27.7276,27.7134,27.7205,11407.0
2015-09-11 11:15:00,38.92,38.94,38.9,38.93,16802.0,27.7276,27.7419,27.7134,27.7347,16802.0
2015-09-11 11:20:00,38.93,38.95,38.92,38.95,13775.0,27.7347,27.749,27.7276,27.749,13775.0
2015-09-11 11:25:00,38.95,38.95,38.93,38.95,9938.0,27.749,27.749,27.7347,27.749,9938.0
2015-09-11 11:30:00,38.95,38.96,38.91,38.91,10388.0,27.749,27.7561,27.7205,27.7205,10388.0
2015-09-11 11:35:00,38.91,38.93,38.89,38.93,15525.0,27.7205,27.7347,27.7062,27.7347,15525.0
2015-09-11 11:40:00,38.93,38.94,38.89,38.9,11658.0,27.7347,27.7419,27.7062,27.7134,11658.0
2015-09-11 11:45:00,38.9,38.91,38.88,38.9,18277.0,27.7134,27.7205,27.6991,27.7134,18277.0
2015-09-11 11:50:00,38.9,38.97,38.89,38.94,31260.0,27.7134,27.7632,27.7062,27.7419,31260.0
2015-09-11 11:55:00,38.94,38.95,38.91,38.94,11738.0,27.7419,27.749,27.7205,27.7419,11738.0
2015-09-11 12:00:00,38.95,39.02,38.93,39.02,28636.0,27.749,27.7989,27.7347,27.7989,28636.0
2015-09-11 12:05:00,39.02,39.03,39.0,39.01,10439.0,27.7989,27.806,27.7846,27.7917,10439.0
2015-09-11 12:10:00,39.01,39.02,39.01,39.02,10234.0,27.7917,27.7989,27.7917,27.7989,10234.0
2015-09-11 12:15:00,39.02,39.02,38.99,39.01,19545.0,27.7989,27.7989,27.7775,27.7917,19545.0
2015-09-11 12:20:00,39.01,39.01,38.99,39.01,2702.0,27.7917,27.7917,27.7775,27.7917,2702.0
2015-09-11 12:25:00,39.01,39.02,38.99,39.02,12505.0,27.7917,27.7989,27.7775,27.7989,12505.0
2015-09-11 12:30:00,39.02,39.03,39.0,39.02,7343.0,27.7989,27.806,27.7846,27.7989,7343.0
2015-09-11 12:35:00,39.02,39.07,39.02,39.06,8425.0,27.7989,27.8345,27.7989,27.8274,8425.0
2015-09-11 12:40:00,39.07,39.08,39.05,39.06,8501.0,27.8345,27.8416,27.8202,27.8274,8501.0
2015-09-11 12:45:00,39.07,39.1,39.07,39.09,9400.0,27.8345,27.8559,27.8345,27.8487,9400.0
2015-09-11 12:50:00,39.1,39.1,39.03,39.03,11515.0,27.8559,27.8559,27.806,27.806,11515.0
2015-09-11 12:55:00,39.03,39.05,39.01,39.03,9346.0,27.806,27.8202,27.7917,27.806,9346.0
2015-09-11 13:00:00,39.02,39.02,38.99,38.99,12518.0,27.7989,27.7989,27.7775,27.7775,12518.0
2015-09-11 13:05:00,39.0,39.0,38.93,38.94,19106.0,27.7846,27.7846,27.7347,27.7419,19106.0
2015-09-11 13:10:00,38.95,38.97,38.94,38.97,10531.0,27.749,27.7632,27.7419,27.7632,10531.0
2015-09-11 13:15:00,38.97,38.99,38.96,38.98,21213.0,27.7632,27.7775,27.7561,27.7704,21213.0
2015-09-11 13:20:00,38.99,39.02,38.98,39.02,17748.0,27.7775,27.7989,27.7704,27.7989,17748.0
2015-09-11 13:25:00,39.01,39.01,38.98,38.99,18968.0,27.7917,27.7917,27.7704,27.7775,18968.0
2015-09-11 13:30:00,39.0,39.01,38.95,38.95,16166.0,27.7846,27.7917,27.749,27.749,16166.0
2015-09-11 13:35:00,38.95,38.95,38.89,38.91,11569.0,27.749,27.749,27.7062,27.7205,11569.0
2015-09-11 13:40:00,38.91,38.92,38.87,38.89,7233.0,27.7205,27.7276,27.692,27.7062,7233.0
2015-09-11 13:45:00,38.88,38.9,38.87,38.88,13170.0,27.6991,27.7134,27.692,27.6991,13170.0
2015-09-11 13:50:00,38.87,38.89,38.86,38.88,15933.0,27.692,27.7062,27.6849,27.6991,15933.0
2015-09-11 13:55:00,38.89,38.9,38.87,38.88,10348.0,27.7062,27.7134,27.692,27.6991,10348.0
2015-09-11 14:00:00,38.87,38.88,38.83,38.85,18363.0,27.692,27.6991,27.6635,27.6778,18363.0
2015-09-11 14:05:00,38.84,38.89,38.83,38.88,7895.0,27.6706,27.7062,27.6635,27.6991,7895.0
2015-09-11 14:10:00,38.88,38.92,38.88,38.9,13774.0,27.6991,27.7276,27.6991,27.7134,13774.0
2015-09-11 14:15:00,38.9,38.92,38.9,38.9,6635.0,27.7134,27.7276,27.7134,27.7134,6635.0
2015-09-11 14:20:00,38.9,38.95,38.9,38.95,14123.0,27.7134,27.749,27.7134,27.749,14123.0
2015-09-11 14:25:00,38.94,38.95,38.92,38.92,13180.0,27.7419,27.749,27.7276,27.7276,13180.0
2015-09-11 14:30:00,38.93,39.0,38.92,38.99,29559.0,27.7347,27.7846,27.7276,27.7775,29559.0
2015-09-11 14:35:00,39.0,39.05,39.0,39.05,16389.0,27.7846,27.8202,27.7846,27.8202,16389.0
2015-09-11 14:40:00,39.04,39.07,39.04,39.07,23830.0,27.8131,27.8345,27.8131,27.8345,23830.0
2015-09-11 14:45:00,39.06,39.1,39.06,39.08,26392.0,27.8274,27.8559,27.8274,27.8416,26392.0
2015-09-11 14:50:00,39.09,39.09,39.05,39.08,22033.0,27.8487,27.8487,27.8202,27.8416,22033.0
2015-09-11 14:55:00,39.08,39.13,39.08,39.12,25745.0,27.8416,27.8772,27.8416,27.8701,25745.0
2015-09-11 15:00:00,39.13,39.16,39.12,39.16,83479.0,27.8772,27.8986,27.8701,27.8986,83479.0
2015-09-11 15:05:00,39.16,39.2,39.14,39.17,31044.0,27.8986,27.9271,27.8844,27.9057,31044.0
2015-09-11 15:10:00,39.16,39.19,39.15,39.19,33600.0,27.8986,27.92,27.8915,27.92,33600.0
2015-09-11 15:15:00,39.18,39.21,39.18,39.18,62086.0,27.9129,27.9342,27.9129,27.9129,62086.0
2015-09-11 15:20:00,39.19,39.19,39.16,39.18,25429.0,27.92,27.92,27.8986,27.9129,25429.0
2015-09-11 15:25:00,39.17,39.19,39.16,39.17,26377.0,27.9057,27.92,27.8986,27.9057,26377.0
2015-09-11 15:30:00,39.17,39.18,39.12,39.16,78980.0,27.9057,27.9129,27.8701,27.8986,78980.0
2015-09-11 15:35:00,39.17,39.21,39.16,39.2,49081.0,27.9057,27.9342,27.8986,27.9271,49081.0
2015-09-11 15:40:00,39.19,39.2,39.16,39.18,60013.0,27.92,27.9271,27.8986,27.9129,60013.0
2015-09-11 15:45:00,39.18,39.21,39.17,39.18,83900.0,27.9129,27.9342,27.9057,27.9129,83900.0
2015-09-11 15:50:00,39.18,39.25,39.18,39.23,115877.0,27.9129,27.9627,27.9129,27.9485,115877.0
2015-09-11 15:55:00,39.23,39.33,39.23,39.32,216277.0,27.9485,28.0197,27.9485,28.0126,216277.0
2015-09-14 09:30:00,39.32,39.34,39.21,39.22,34440.0,28.0126,28.0268,27.9342,27.9413,34440.0
2015-09-14 09:35:00,39.24,39.27,39.16,39.24,31476.0,27.9556,27.977,27.8986,27.9556,31476.0
2015-09-14 09:40:00,39.23,39.42,39.23,39.4,31818.0,27.9485,28.0838,27.9485,28.0696,31818.0
2015-09-14 09:45:00,39.4,39.43,39.32,39.32,23043.0,28.0696,28.091,28.0126,28.0126,23043.0
2015-09-14 09:50:00,39.32,39.44,39.31,39.43,22034.0,28.0126,28.0981,28.0055,28.091,22034.0
2015-09-14 09:55:00,39.43,39.49,39.43,39.49,22262.0,28.091,28.1337,28.091,28.1337,22262.0
2015-09-14 10:00:00,39.48,39.55,39.47,39.52,36978.0,28.1266,28.1765,28.1195,28.1551,36978.0
2015-09-14 10:05:00,39.52,39.52,39.47,39.52,21136.0,28.1551,28.1551,28.1195,28.1551,21136.0
2015-09-14 10:10:00,39.51,39.57,39.49,39.57,30392.0,28.148,28.1907,28.1337,28.1907,30392.0
2015-09-14 10:15:00,39.58,39.66,39.58,39.65,30872.0,28.1978,28.2548,28.1978,28.2477,30872.0
2015-09-14 10:20:00,39.66,39.66,39.62,39.66,20913.0,28.2548,28.2548,28.2263,28.2548,20913.0
2015-09-14 10:25:00,39.66,39.7,39.65,39.65,25309.0,28.2548,28.2833,28.2477,28.2477,25309.0
2015-09-14 10:30:00,39.65,39.67,39.63,39.66,33905.0,28.2477,28.2619,28.2334,28.2548,33905.0
2015-09-14 10:35:00,39.66,39.71,39.65,39.71,15832.0,28.2548,28.2904,28.2477,28.2904,15832.0
2015-09-14 10:40:00,39.71,39.71,39.61,39.62,24730.0,28.2904,28.2904,28.2192,28.2263,24730.0
2015-09-14 10:45:00,39.62,39.66,39.61,39.65,23586.0,28.2263,28.2548,28.2192,28.2477,23586.0
2015-09-14 10:50:00,39.66,39.66,39.54,39.54,26013.0,28.2548,28.2548,28.1693,28.1693,26013.0
2015-09-14 10:55:00,39.54,39.54,39.5,39.5,9874.0,28.1693,28.1693,28.1408,28.1408,9874.0
2015-09-14 11:00:00,39.5,39.53,39.48,39.52,25900.0,28.1408,28.1622,28.1266,28.1551,25900.0
2015-09-14 11:05:00,39.52,39.54,39.51,39.52,42892.0,28.1551,28.1693,28.148,28.1551,42892.0
2015-09-14 11:10:00,39.51,39.55,39.5,39.53,20515.0,28.148,28.1765,28.1408,28.1622,20515.0
2015-09-14 11:15:00,39.52,39.55,39.49,39.55,17197.0,28.1551,28.1765,28.1337,28.1765,17197.0
2015-09-14 11:20:00,39.55,39.56,39.52,39.53,11653.0,28.1765,28.1836,28.1551,28.1622,11653.0
2015-09-14 11:25:00,39.53,39.57,39.53,39.57,15005.0,28.1622,28.1907,28.1622,28.1907,15005.0
2015-09-14 11:30:00,39.58,39.66,39.57,39.64,13859.0,28.1978,28.2548,28.1907,28.2406,13859.0
2015-09-14 11:35:00,39.63,39.64,39.6,39.62,16290.0,28.2334,28.2406,28.2121,28.2263,16290.0
2015-09-14 11:40:00,39.62,39.63,39.61,39.61,11639.0,28.2263,28.2334,28.2192,28.2192,11639.0
2015-09-14 11:45:00,39.61,39.61,39.53,39.53,9655.0,28.2192,28.2192,28.1622,28.1622,9655.0
2015-09-14 11:50:00,39.53,39.56,39.5,39.56,16556.0,28.1622,28.1836,28.1408,28.1836,16556.0
2015-09-14 11:55:00,39.56,39.58,39.53,39.54,11766.0,28.1836,28.1978,28.1622,28.1693,11766.0
2015-09-14 12:00:00,39.54,39.54,39.47,39.48,29831.0,28.1693,28.1693,28.1195,28.1266,29831.0
2015-09-14 12:05:00,39.47,39.48,39.43,39.45,12823.0,28.1195,28.1266,28.091,28.1052,12823.0
2015-09-14 12:10:00,39.44,39.44,39.38,39.39,16447.0,28.0981,28.0981,28.0553,28.0625,16447.0
2015-09-14 12:15:00,39.39,39.42,39.38,39.4,8176.0,28.0625,28.0838,28.0553,28.0696,8176.0
2015-09-14 12:20:00,39.4,39.41,39.39,39.41,8262.0,28.0696,28.0767,28.0625,28.0767,8262.0
2015-09-14 12:25:00,39.42,39.45,39.41,39.43,12407.0,28.0838,28.1052,28.0767,28.091,12407.0
2015-09-14 12:30:00,39.43,39.43,39.39,39.41,11554.0,28.091,28.091,28.0625,28.0767,11554.0
2015-09-14 12:35:00,39.42,39.42,39.35,39.36,9759.0,28.0838,28.0838,28.034,28.0411,9759.0
2015-09-14 12:40:00,39.35,39.37,39.33,39.34,9908.0,28.034,28.0482,28.0197,28.0268,9908.0
2015-09-14 12:45:00,39.34,39.35,39.33,39.34,10931.0,28.0268,28.034,28.0197,28.0268,10931.0
2015-09-14 12:50:00,39.34,39.34,39.31,39.32,10734.0,28.0268,28.0268,28.0055,28.0126,10734.0
2015-09-14 12:55:00,39.33,39.35,39.3,39.3,10215.0,28.0197,28.034,27.9983,27.9983,10215.0
2015-09-14 13:00:00,39.3,39.32,39.28,39.28,13735.0,27.9983,28.0126,27.9841,27.9841,13735.0
2015-09-14 13:05:00,39.28,39.33,39.28,39.31,15563.0,27.9841,28.0197,27.9841,28.0055,15563.0
2015-09-14 13:10:00,39.31,39.32,39.27,39.27,14633.0,28.0055,28.0126,27.977,27.977,14633.0
2015-09-14 13:15:00,39.27,39.28,39.25,39.26,14363.0,27.977,27.9841,27.9627,27.9698,14363.0
2015-09-14 13:20:00,39.26,39.27,39.25,39.27,8576.0,27.9698,27.977,27.9627,27.977,8576.0
2015-09-14 13:25:00,39.26,39.27,39.24,39.26,15289.0,27.9698,27.977,27.9556,27.9698,15289.0
2015-09-14 13:30:00,39.26,39.27,39.21,39.22,51553.0,27.9698,27.977,27.9342,27.9413,51553.0
2015-09-14 13:35:00,39.21,39.22,39.19,39.22,15810.0,27.9342,27.9413,27.92,27.9413,15810.0
2015-09-14 13:40:00,39.22,39.29,39.21,39.29,10063.0,27.9413,27.9912,27.9342,27.9912,10063.0
2015-09-14 13:45:00,39.29,39.32,39.28,39.31,11366.0,27.9912,28.0126,27.9841,28.0055,11366.0
2015-09-14 13:50:00,39.32,39.34,39.28,39.28,10697.0,28.0126,28.0268,27.9841,27.9841,10697.0
2015-09-14 13:55:00,39.27,39.33,39.26,39.33,13223.0,27.977,28.0197,27.9698,28.0197,13223.0
2015-09-14 14:00:00,39.33,39.33,39.31,39.32,8471.0,28.0197,28.0197,28.0055,28.0126,8471.0
2015-09-14 14:05:00,39.32,39.34,39.29,39.3,14177.0,28.0126,28.0268,27.9912,27.9983,14177.0
2015-09-14 14:10:00,39.29,39.31,39.29,39.29,7290.0,27.9912,28.0055,27.9912,27.9912,7290.0
2015-09-14 14:15:00,39.29,39.31,39.27,39.27,12685.0,27.9912,28.0055,27.977,27.977,12685.0
2015-09-14 14:20:00,39.28,39.29,39.26,39.27,12888.0,27.9841,27.9912,27.9698,27.977,12888.0
2015-09-14 14:25:00,39.27,39.27,39.24,39.27,14075.0,27.977,27.977,27.9556,27.977,14075.0
2015-09-14 14:30:00,39.26,39.28,39.23,39.24,13279.0,27.9698,27.9841,27.9485,27.9556,13279.0
2015-09-14 14:35:00,39.25,39.28,39.25,39.26,13916.0,27.9627,27.9841,27.9627,27.9698,13916.0
2015-09-14 14:40:00,39.26,39.28,39.25,39.27,7355.0,27.9698,27.9841,27.9627,27.977,7355.0
2015-09-14 14:45:00,39.26,39.29,39.25,39.26,11335.0,27.9698,27.9912,27.9627,27.9698,11335.0
2015-09-14 14:50:00,39.26,39.3,39.25,39.3,11626.0,27.9698,27.9983,27.9627,27.9983,11626.0
2015-09-14 14:55:00,39.3,39.33,39.29,39.3,20654.0,27.9983,28.0197,27.9912,27.9983,20654.0
2015-09-14 15:00:00,39.3,39.31,39.28,39.28,15367.0,27.9983,28.0055,27.9841,27.9841,15367.0
2015-09-14 15:05:00,39.27,39.27,39.25,39.25,10480.0,27.977,27.977,27.9627,27.9627,10480.0
2015-09-14 15:10:00,39.26,39.29,39.26,39.29,18530.0,27.9698,27.9912,27.9698,27.9912,18530.0
2015-09-14 15:15:00,39.28,39.35,39.28,39.34,30755.0,27.9841,28.034,27.9841,28.0268,30755.0
2015-09-14 15:20:00,39.34,39.37,39.32,39.33,21271.0,28.0268,28.0482,28.0126,28.0197,21271.0
2015-09-14 15:25:00,39.33,39.33,39.29,39.33,24267.0,28.0197,28.0197,27.9912,28.0197,24267.0
2015-09-14 15:30:00,39.33,39.36,39.31,39.34,20154.0,28.0197,28.0411,28.0055,28.0268,20154.0
2015-09-14 15:35:00,39.34,39.34,39.25,39.27,29273.0,28.0268,28.0268,27.9627,27.977,29273.0
2015-09-14 15:40:00,39.26,39.27,39.24,39.25,23276.0,27.9698,27.977,27.9556,27.9627,23276.0
2015-09-14 15:45:00,39.25,39.28,39.24,39.26,47530.0,27.9627,27.9841,27.9556,27.9698,47530.0
2015-09-14 15:50:00,39.27,39.32,39.26,39.28,64014.0,27.977,28.0126,27.9698,27.9841,64014.0
2015-09-14 15:55:00,39.29,39.34,39.27,39.29,84524.0,27.9912,28.0268,27.977,27.9912,84524.0
2015-09-15 09:30:00,39.36,39.47,39.16,39.23,40412.0,28.0411,28.1195,27.8986,27.9485,40412.0
2015-09-15 09:35:00,39.24,39.38,39.23,39.38,24655.0,27.9556,28.0553,27.9485,28.0553,24655.0
2015-09-15 09:40:00,39.37,39.37,39.27,39.33,17046.0,28.0482,28.0482,27.977,28.0197,17046.0
2015-09-15 09:45:00,39.34,39.41,39.32,39.4,19309.0,28.0268,28.0767,28.0126,28.0696,19309.0
2015-09-15 09:50:00,39.4,39.41,39.25,39.27,36664.0,28.0696,28.0767,27.9627,27.977,36664.0
2015-09-15 09:55:00,39.27,39.29,39.18,39.22,18581.0,27.977,27.9912,27.9129,27.9413,18581.0
2015-09-15 10:00:00,39.21,39.21,39.11,39.12,19698.0,27.9342,27.9342,27.863,27.8701,19698.0
2015-09-15 10:05:00,39.11,39.14,39.06,39.09,8412.0,27.863,27.8844,27.8274,27.8487,8412.0
2015-09-15 10:10:00,39.09,39.13,39.08,39.11,17718.0,27.8487,27.8772,27.8416,27.863,17718.0
2015-09-15 10:15:00,39.1,39.13,39.07,39.13,41711.0,27.8559,27.8772,27.8345,27.8772,41711.0
2015-09-15 10:20:00,39.14,39.29,39.14,39.29,28227.0,27.8844,27.9912,27.8844,27.9912,28227.0
2015-09-15 10:25:00,39.28,39.37,39.28,39.34,33126.0,27.9841,28.0482,27.9841,28.0268,33126.0
2015-09-15 10:30:00,39.34,39.42,39.34,39.42,19466.0,28.0268,28.0838,28.0268,28.0838,19466.0
2015-09-15 10:35:00,39.42,39.46,39.41,39.42,13133.0,28.0838,28.1123,28.0767,28.0838,13133.0
2015-09-15 10:40:00,39.43,39.45,39.42,39.45,28047.0,28.091,28.1052,28.0838,28.1052,28047.0
2015-09-15 10:45:00,39.45,39.49,39.41,39.42,41624.0,28.1052,28.1337,28.0767,28.0838,41624.0
2015-09-15 10:50:00,39.43,39.43,39.35,39.37,40056.0,28.091,28.091,28.034,28.0482,40056.0
2015-09-15 10:55:00,39.37,39.4,39.33,39.38,59555.0,28.0482,28.0696,28.0197,28.0553,59555.0
2015-09-15 11:00:00,39.37,39.41,39.35,39.4,31279.0,28.0482,28.0767,28.034,28.0696,31279.0
2015-09-15 11:05:00,39.4,39.41,39.34,39.36,18616.0,28.0696,28.0767,28.0268,28.0411,18616.0
2015-09-15 11:10:00,39.36,39.39,39.32,39.36,13168.0,28.0411,28.0625,28.0126,28.0411,13168.0
2015-09-15 11:15:00,39.35,39.38,39.32,39.34,17434.0,28.034,28.0553,28.0126,28.0268,17434.0
2015-09-15 11:20:00,39.34,39.35,39.32,39.34,10383.0,28.0268,28.034,28.0126,28.0268,10383.0
2015-09-15 11:25:00,39.34,39.34,39.27,39.27,13225.0,28.0268,28.0268,27.977,27.977,13225.0
2015-09-15 11:30:00,39.27,39.29,39.19,39.19,16873.0,27.977,27.9912,27.92,27.92,16873.0
2015-09-15 11:35:00,39.2,39.29,39.19,39.27,11500.0,27.9271,27.9912,27.92,27.977,11500.0
2015-09-15 11:40:00,39.27,39.31,39.27,39.27,5110.0,27.977,28.0055,27.977,27.977,5110.0
2015-09-15 11:45:00,39.28,39.3,39.28,39.29,7700.0,27.9841,27.9983,27.9841,27.9912,7700.0
2015-09-15 11:50:00,39.3,39.3,39.25,39.25,11950.0,27.9983,27.9983,27.9627,27.9627,11950.0
2015-09-15 11:55:00,39.25,39.28,39.25,39.26,8329.0,27.9627,27.9841,27.9627,27.9698,8329.0
2015-09-15 12:00:00,39.25,39.28,39.21,39.22,11533.0,27.9627,27.9841,27.9342,27.9413,11533.0
2015-09-15 12:05:00,39.22,39.25,39.19,39.25,6834.0,27.9413,27.9627,27.92,27.9627,6834.0
2015-09-15 12:10:00,39.24,39.28,39.22,39.27,8000.0,27.9556,27.9841,27.9413,27.977,8000.0
2015-09-15 12:15:00,39.28,39.3,39.25,39.26,11759.0,27.9841,27.9983,27.9627,27.9698,11759.0
2015-09-15 12:20:00,39.26,39.27,39.23,39.25,23600.0,27.9698,27.977,27.9485,27.9627,23600.0
2015-09-15 12:25:00,39.25,39.3,39.24,39.29,16212.0,27.9627,27.9983,27.9556,27.9912,16212.0
2015-09-15 12:30:00,39.3,39.33,39.3,39.33,7682.0,27.9983,28.0197,27.9983,28.0197,7682.0
2015-09-15 12:35:00,39.33,39.37,39.32,39.37,12769.0,28.0197,28.0482,28.0126,28.0482,12769.0
2015-09-15 12:40:00,39.36,39.4,39.33,39.34,22473.0,28.0411,28.0696,28.0197,28.0268,22473.0
2015-09-15 12:45:00,39.34,39.37,39.34,39.36,9933.0,28.0268,28.0482,28.0268,28.0411,9933.0
2015-09-15 12:50:00,39.36,39.38,39.34,39.36,10366.0,28.0411,28.0553,28.0268,28.0411,10366.0
2015-09-15 12:55:00,39.36,39.37,39.34,39.35,30740.0,28.0411,28.0482,28.0268,28.034,30740.0
2015-09-15 13:00:00,39.35,39.36,39.33,39.33,11560.0,28.034,28.0411,28.0197,28.0197,11560.0
2015-09-15 13:05:00,39.33,39.36,39.33,39.33,14347.0,28.0197,28.0411,28.0197,28.0197,14347.0
2015-09-15 13:10:00,39.34,39.4,39.33,39.4,12309.0,28.0268,28.0696,28.0197,28.0696,12309.0
2015-09-15 13:15:00,39.39,39.42,39.39,39.41,16639.0,28.0625,28.0838,28.0625,28.0767,16639.0
2015-09-15 13:20:00,39.42,39.44,39.41,39.42,22923.0,28.0838,28.0981,28.0767,28.0838,22923.0
2015-09-15 13:25:00,39.42,39.46,39.41,39.41,21931.0,28.0838,28.1123,28.0767,28.0767,21931.0
2015-09-15 13:30:00,39.42,39.49,39.41,39.44,37758.0,28.0838,28.1337,28.0767,28.0981,37758.0
2015-09-15 13:35:00,39.44,39.46,39.43,39.43,14767.0,28.0981,28.1123,28.091,28.091,14767.0
2015-09-15 13:40:00,39.44,39.49,39.44,39.48,29139.0,28.0981,28.1337,28.0981,28.1266,29139.0
2015-09-15 13:45:00,39.48,39.5,39.47,39.47,35512.0,28.1266,28.1408,28.1195,28.1195,35512.0
2015-09-15 13:50:00,39.47,39.5,39.46,39.5,13246.0,28.1195,28.1408,28.1123,28.1408,13246.0
2015-09-15 13:55:00,39.49,39.5,39.45,39.48,12076.0,28.1337,28.1408,28.1052,28.1266,12076.0
2015-09-15 14:00:00,39.49,39.54,39.49,39.53,21150.0,28.1337,28.1693,28.1337,28.1622,21150.0
2015-09-15 14:05:00,39.54,39.6,39.54,39.6,65182.0,28.1693,28.2121,28.1693,28.2121,65182.0
2015-09-15 14:10:00,39.59,39.62,39.55,39.55,51708.0,28.2049,28.2263,28.1765,28.1765,51708.0
2015-09-15 14:15:00,39.56,39.58,39.53,39.58,25051.0,28.1836,28.1978,28.1622,28.1978,25051.0
2015-09-15 14:20:00,39.58,39.58,39.53,39.54,22073.0,28.1978,28.1978,28.1622,28.1693,22073.0
2015-09-15 14:25:00,39.54,39.57,39.53,39.57,12027.0,28.1693,28.1907,28.1622,28.1907,12027.0
2015-09-15 14:30:00,39.56,39.59,39.55,39.57,13897.0,28.1836,28.2049,28.1765,28.1907,13897.0
2015-09-15 14:35:00,39.57,39.57,39.51,39.54,34026.0,28.1907,28.1907,28.148,28.1693,34026.0
2015-09-15 14:40:00,39.53,39.56,39.53,39.53,13162.0,28.1622,28.1836,28.1622,28.1622,13162.0
2015-09-15 14:45:00,39.53,39.56,39.51,39.55,38766.0,28.1622,28.1836,28.148,28.1765,38766.0
2015-09-15 14:50:00,39.55,39.57,39.52,39.54,9630.0,28.1765,28.1907,28.1551,28.1693,9630.0
2015-09-15 14:55:00,39.54,39.58,39.53,39.57,16219.0,28.1693,28.1978,28.1622,28.1907,16219.0
2015-09-15 15:00:00,39.57,39.61,39.57,39.58,33067.0,28.1907,28.2192,28.1907,28.1978,33067.0
2015-09-15 15:05:00,39.59,39.59,39.55,39.57,15986.0,28.2049,28.2049,28.1765,28.1907,15986.0
2015-09-15 15:10:00,39.57,39.6,39.57,39.59,16915.0,28.1907,28.2121,28.1907,28.2049,16915.0
2015-09-15 15:15:00,39.59,39.61,39.56,39.56,29902.0,28.2049,28.2192,28.1836,28.1836,29902.0
2015-09-15 15:20:00,39.56,39.57,39.54,39.55,24385.0,28.1836,28.1907,28.1693,28.1765,24385.0
2015-09-15 15:25:00,39.54,39.57,39.54,39.56,28186.0,28.1693,28.1907,28.1693,28.1836,28186.0
2015-09-15 15:30:00,39.56,39.59,39.55,39.59,40619.0,28.1836,28.2049,28.1765,28.2049,40619.0
2015-09-15 15:35:00,39.59,39.6,39.55,39.55,43781.0,28.2049,28.2121,28.1765,28.1765,43781.0
2015-09-15 15:40:00,39.55,39.57,39.5,39.57,91770.0,28.1765,28.1907,28.1408,28.1907,91770.0
2015-09-15 15:45:00,39.57,39.59,39.54,39.56,59645.0,28.1907,28.2049,28.1693,28.1836,59645.0
2015-09-15 15:50:00,39.56,39.6,39.56,39.59,74337.0,28.1836,28.2121,28.1836,28.2049,74337.0
2015-09-15 15:55:00,39.59,39.63,39.57,39.58,179410.0,28.2049,28.2334,28.1907,28.1978,179410.0
2015-09-16 09:30:00,39.57,39.7,39.45,39.55,31554.0,28.1907,28.2833,28.1052,28.1765,31554.0
2015-09-16 09:35:00,39.55,39.71,39.55,39.66,30268.0,28.1765,28.2904,28.1765,28.2548,30268.0
2015-09-16 09:40:00,39.69,39.79,39.69,39.74,29770.0,28.2762,28.3474,28.2762,28.3118,29770.0
2015-09-16 09:45:00,39.74,39.81,39.72,39.81,32444.0,28.3118,28.3617,28.2976,28.3617,32444.0
2015-09-16 09:50:00,39.81,39.93,39.8,39.93,26058.0,28.3617,28.4472,28.3546,28.4472,26058.0
2015-09-16 09:55:00,39.93,39.95,39.9,39.91,14299.0,28.4472,28.4614,28.4258,28.4329,14299.0
2015-09-16 10:00:00,39.93,39.95,39.89,39.89,22771.0,28.4472,28.4614,28.4187,28.4187,22771.0
2015-09-16 10:05:00,39.89,39.96,39.87,39.91,21550.0,28.4187,28.4685,28.4044,28.4329,21550.0
2015-09-16 10:10:00,39.91,40.0,39.91,40.0,28959.0,28.4329,28.497,28.4329,28.497,28959.0
2015-09-16 10:15:00,39.99,40.07,39.99,40.03,34536.0,28.4899,28.5469,28.4899,28.5184,34536.0
2015-09-16 10:20:00,40.04,40.07,40.01,40.01,31587.0,28.5255,28.5469,28.5042,28.5042,31587.0
2015-09-16 10:25:00,40.01,40.06,40.01,40.05,36022.0,28.5042,28.5398,28.5042,28.5327,36022.0
2015-09-16 10:30:00,40.04,40.06,40.01,40.06,30538.0,28.5255,28.5398,28.5042,28.5398,30538.0
2015-09-16 10:35:00,40.05,40.1,40.05,40.08,30875.0,28.5327,28.5683,28.5327,28.554,30875.0
2015-09-16 10:40:00,40.07,40.1,40.05,40.09,20329.0,28.5469,28.5683,28.5327,28.5612,20329.0
2015-09-16 10:45:00,40.09,40.1,40.08,40.09,25304.0,28.5612,28.5683,28.554,28.5612,25304.0
2015-09-16 10:50:00,40.09,40.11,40.06,40.06,53238.0,28.5612,28.5754,28.5398,28.5398,53238.0
2015-09-16 10:55:00,40.06,40.09,40.06,40.09,11258.0,28.5398,28.5612,28.5398,28.5612,11258.0
2015-09-16 11:00:00,40.09,40.1,40.08,40.08,12867.0,28.5612,28.5683,28.554,28.554,12867.0
2015-09-16 11:05:00,40.09,40.17,40.09,40.16,18711.0,28.5612,28.6182,28.5612,28.611,18711.0
2015-09-16 11:10:00,40.16,40.23,40.16,40.2,24299.0,28.611,28.6609,28.611,28.6395,24299.0
2015-09-16 11:15:00,40.2,40.22,40.15,40.19,36401.0,28.6395,28.6538,28.6039,28.6324,36401.0
2015-09-16 11:20:00,40.19,40.22,40.15,40.19,29385.0,28.6324,28.6538,28.6039,28.6324,29385.0
2015-09-16 11:25:00,40.2,40.26,40.2,40.25,16175.0,28.6395,28.6823,28.6395,28.6751,16175.0
2015-09-16 11:30:00,40.26,40.28,40.2,40.21,19601.0,28.6823,28.6965,28.6395,28.6467,19601.0
2015-09-16 11:35:00,40.2,40.21,40.15,40.18,19703.0,28.6395,28.6467,28.6039,28.6253,19703.0
2015-09-16 11:40:00,40.17,40.19,40.14,40.18,13426.0,28.6182,28.6324,28.5968,28.6253,13426.0
2015-09-16 11:45:00,40.19,40.22,40.16,40.16,7631.0,28.6324,28.6538,28.611,28.611,7631.0
2015-09-16 11:50:00,40.17,40.19,40.14,40.19,14728.0,28.6182,28.6324,28.5968,28.6324,14728.0
2015-09-16 11:55:00,40.19,40.21,40.16,40.16,14701.0,28.6324,28.6467,28.611,28.611,14701.0
2015-09-16 12:00:00,40.16,40.23,40.16,40.21,18471.0,28.611,28.6609,28.611,28.6467,18471.0
2015-09-16 12:05:00,40.2,40.22,40.17,40.22,11664.0,28.6395,28.6538,28.6182,28.6538,11664.0
2015-09-16 12:10:00,40.22,40.24,40.19,40.21,10774.0,28.6538,28.668,28.6324,28.6467,10774.0
2015-09-16 12:15:00,40.2,40.24,40.2,40.22,10878.0,28.6395,28.668,28.6395,28.6538,10878.0
2015-09-16 12:20:00,40.23,40.28,40.23,40.26,12936.0,28.6609,28.6965,28.6609,28.6823,12936.0
2015-09-16 12:25:00,40.27,40.28,40.24,40.25,7002.0,28.6894,28.6965,28.668,28.6751,7002.0
2015-09-16 12:30:00,40.25,40.28,40.24,40.27,32229.0,28.6751,28.6965,28.668,28.6894,32229.0
2015-09-16 12:35:00,40.28,40.3,40.25,40.26,11411.0,28.6965,28.7108,28.6751,28.6823,11411.0
2015-09-16 12:40:00,40.26,40.3,40.24,40.29,13566.0,28.6823,28.7108,28.668,28.7036,13566.0
2015-09-16 12:45:00,40.29,40.29,40.26,40.27,9966.0,28.7036,28.7036,28.6823,28.6894,9966.0
2015-09-16 12:50:00,40.27,40.3,40.25,40.25,11882.0,28.6894,28.7108,28.6751,28.6751,11882.0
2015-09-16 12:55:00,40.25,40.3,40.24,40.3,22022.0,28.6751,28.7108,28.668,28.7108,22022.0
2015-09-16 13:00:00,40.29,40.29,40.2,40.23,17927.0,28.7036,28.7036,28.6395,28.6609,17927.0
2015-09-16 13:05:00,40.22,40.22,40.17,40.18,11034.0,28.6538,28.6538,28.6182,28.6253,11034.0
2015-09-16 13:10:00,40.18,40.2,40.17,40.19,15132.0,28.6253,28.6395,28.6182,28.6324,15132.0
2015-09-16 13:15:00,40.19,40.2,40.16,40.19,10916.0,28.6324,28.6395,28.611,28.6324,10916.0
2015-09-16 13:20:00,40.19,40.2,40.16,40.17,12335.0,28.6324,28.6395,28.611,28.6182,12335.0
2015-09-16 13:25:00,40.16,40.19,40.14,40.16,13854.0,28.611,28.6324,28.5968,28.611,13854.0
2015-09-16 13:30:00,40.17,40.2,40.14,40.14,11227.0,28.6182,28.6395,28.5968,28.5968,11227.0
2015-09-16 13:35:00,40.14,40.17,40.14,40.16,16342.0,28.5968,28.6182,28.5968,28.611,16342.0
2015-09-16 13:40:00,40.17,40.2,40.14,40.2,12342.0,28.6182,28.6395,28.5968,28.6395,12342.0
2015-09-16 13:45:00,40.2,40.2,40.17,40.2,8444.0,28.6395,28.6395,28.6182,28.6395,8444.0
2015-09-16 13:50:00,40.2,40.24,40.19,40.2,13169.0,28.6395,28.668,28.6324,28.6395,13169.0
2015-09-16 13:55:00,40.19,40.22,40.19,40.22,39311.0,28.6324,28.6538,28.6324,28.6538,39311.0
2015-09-16 14:00:00,40.21,40.22,40.18,40.2,10404.0,28.6467,28.6538,28.6253,28.6395,10404.0
2015-09-16 14:05:00,40.2,40.21,40.17,40.21,10146.0,28.6395,28.6467,28.6182,28.6467,10146.0
2015-09-16 14:10:00,40.2,40.2,40.17,40.17,11527.0,28.6395,28.6395,28.6182,28.6182,11527.0
2015-09-16 14:15:00,40.18,40.2,40.15,40.16,10812.0,28.6253,28.6395,28.6039,28.611,10812.0
2015-09-16 14:20:00,40.15,40.17,40.11,40.15,30713.0,28.6039,28.6182,28.5754,28.6039,30713.0
2015-09-16 14:25:00,40.15,40.16,40.12,40.15,13399.0,28.6039,28.611,28.5825,28.6039,13399.0
2015-09-16 14:30:00,40.15,40.17,40.14,40.15,11760.0,28.6039,28.6182,28.5968,28.6039,11760.0
2015-09-16 14:35:00,40.15,40.19,40.15,40.17,15596.0,28.6039,28.6324,28.6039,28.6182,15596.0
2015-09-16 14:40:00,40.17,40.18,40.14,40.17,14154.0,28.6182,28.6253,28.5968,28.6182,14154.0
2015-09-16 14:45:00,40.18,40.18,40.15,40.16,23871.0,28.6253,28.6253,28.6039,28.611,23871.0
2015-09-16 14:50:00,40.16,40.17,40.13,40.13,16515.0,28.611,28.6182,28.5897,28.5897,16515.0
2015-09-16 14:55:00,40.14,40.24,40.13,40.2,32557.0,28.5968,28.668,28.5897,28.6395,32557.0
2015-09-16 15:00:00,40.2,40.22,40.17,40.19,28044.0,28.6395,28.6538,28.6182,28.6324,28044.0
2015-09-16 15:05:00,40.19,40.2,40.15,40.15,26423.0,28.6324,28.6395,28.6039,28.6039,26423.0
2015-09-16 15:10:00,40.15,40.19,40.14,40.18,35278.0,28.6039,28.6324,28.5968,28.6253,35278.0
2015-09-16 15:15:00,40.17,40.19,40.15,40.18,35292.0,28.6182,28.6324,28.6039,28.6253,35292.0
2015-09-16 15:20:00,40.18,40.2,40.16,40.18,49242.0,28.6253,28.6395,28.611,28.6253,49242.0
2015-09-16 15:25:00,40.18,40.2,40.14,40.19,33496.0,28.6253,28.6395,28.5968,28.6324,33496.0
2015-09-16 15:30:00,40.19,40.23,40.18,40.2,32898.0,28.6324,28.6609,28.6253,28.6395,32898.0
2015-09-16 15:35:00,40.2,40.22,40.17,40.2,35155.0,28.6395,28.6538,28.6182,28.6395,35155.0
2015-09-16 15:40:00,40.2,40.23,40.19,40.2,39687.0,28.6395,28.6609,28.6324,28.6395,39687.0
2015-09-16 15:45:00,40.2,40.2,40.15,40.17,37661.0,28.6395,28.6395,28.6039,28.6182,37661.0
2015-09-16 15:50:00,40.17,40.19,40.13,40.16,62299.0,28.6182,28.6324,28.5897,28.611,62299.0
2015-09-16 15:55:00,40.15,40.2,40.15,40.15,120406.0,28.6039,28.6395,28.6039,28.6039,120406.0
2015-09-17 09:30:00,40.12,40.18,39.81,40.18,27749.0,28.5825,28.6253,28.3617,28.6253,27749.0
2015-09-17 09:35:00,40.16,40.25,40.15,40.23,9646.0,28.611,28.6751,28.6039,28.6609,9646.0
2015-09-17 09:40:00,40.21,40.31,40.19,40.31,26804.0,28.6467,28.7179,28.6324,28.7179,26804.0
2015-09-17 09:45:00,40.31,40.33,40.25,40.32,33347.0,28.7179,28.7321,28.6751,28.725,33347.0
2015-09-17 09:50:00,40.32,40.41,40.31,40.4,47541.0,28.725,28.7891,28.7179,28.782,47541.0
2015-09-17 09:55:00,40.4,40.54,40.38,40.54,32546.0,28.782,28.8818,28.7678,28.8818,32546.0
2015-09-17 10:00:00,40.5,40.55,40.45,40.54,15656.0,28.8533,28.8889,28.8176,28.8818,15656.0
2015-09-17 10:05:00,40.53,40.57,40.47,40.57,40607.0,28.8746,28.9031,28.8319,28.9031,40607.0
2015-09-17 10:10:00,40.56,40.61,40.55,40.59,23643.0,28.896,28.9316,28.8889,28.9174,23643.0
2015-09-17 10:15:00,40.59,40.62,40.58,40.6,24024.0,28.9174,28.9387,28.9102,28.9245,24024.0
2015-09-17 10:20:00,40.59,40.61,40.56,40.58,20466.0,28.9174,28.9316,28.896,28.9102,20466.0
2015-09-17 10:25:00,40.58,40.6,40.56,40.59,20320.0,28.9102,28.9245,28.896,28.9174,20320.0
2015-09-17 10:30:00,40.58,40.58,40.51,40.51,35112.0,28.9102,28.9102,28.8604,28.8604,35112.0
2015-09-17 10:35:00,40.52,40.55,40.51,40.52,13270.0,28.8675,28.8889,28.8604,28.8675,13270.0
2015-09-17 10:40:00,40.52,40.54,40.5,40.5,17224.0,28.8675,28.8818,28.8533,28.8533,17224.0
2015-09-17 10:45:00,40.5,40.5,40.45,40.45,51817.0,28.8533,28.8533,28.8176,28.8176,51817.0
2015-09-17 10:50:00,40.45,40.46,40.41,40.41,10010.0,28.8176,28.8248,28.7891,28.7891,10010.0
2015-09-17 10:55:00,40.41,40.43,40.4,40.43,8748.0,28.7891,28.8034,28.782,28.8034,8748.0
2015-09-17 11:00:00,40.43,40.48,40.43,40.46,9931.0,28.8034,28.839,28.8034,28.8248,9931.0
2015-09-17 11:05:00,40.46,40.47,40.44,40.47,8016.0,28.8248,28.8319,28.8105,28.8319,8016.0
2015-09-17 11:10:00,40.46,40.46,40.44,40.46,8624.0,28.8248,28.8248,28.8105,28.8248,8624.0
2015-09-17 11:15:00,40.47,40.48,40.42,40.44,14542.0,28.8319,28.839,28.7963,28.8105,14542.0
2015-09-17 11:20:00,40.44,40.48,40.44,40.45,27673.0,28.8105,28.839,28.8105,28.8176,27673.0
2015-09-17 11:25:00,40.45,40.46,40.38,40.38,15703.0,28.8176,28.8248,28.7678,28.7678,15703.0
2015-09-17 11:30:00,40.38,40.43,40.37,40.43,9832.0,28.7678,28.8034,28.7606,28.8034,9832.0
2015-09-17 11:35:00,40.42,40.46,40.41,40.45,9546.0,28.7963,28.8248,28.7891,28.8176,9546.0
2015-09-17 11:40:00,40.46,40.46,40.43,40.45,6837.0,28.8248,28.8248,28.8034,28.8176,6837.0
2015-09-17 11:45:00,40.44,40.46,40.42,40.42,4322.0,28.8105,28.8248,28.7963,28.7963,4322.0
2015-09-17 11:50:00,40.41,40.44,40.41,40.42,9963.0,28.7891,28.8105,28.7891,28.7963,9963.0
2015-09-17 11:55:00,40.42,40.43,40.41,40.42,10622.0,28.7963,28.8034,28.7891,28.7963,10622.0
2015-09-17 12:00:00,40.43,40.43,40.4,40.42,25218.0,28.8034,28.8034,28.782,28.7963,25218.0
2015-09-17 12:05:00,40.41,40.42,40.38,40.38,5244.0,28.7891,28.7963,28.7678,28.7678,5244.0
2015-09-17 12:10:00,40.37,40.4,40.37,40.39,3782.0,28.7606,28.782,28.7606,28.7749,3782.0
2015-09-17 12:15:00,40.39,40.42,40.37,40.37,13035.0,28.7749,28.7963,28.7606,28.7606,13035.0
2015-09-17 12:20:00,40.37,40.4,40.36,40.4,7194.0,28.7606,28.782,28.7535,28.782,7194.0
2015-09-17 12:25:00,40.39,40.4,40.35,40.35,26790.0,28.7749,28.782,28.7464,28.7464,26790.0
2015-09-17 12:30:00,40.35,40.37,40.32,40.34,14805.0,28.7464,28.7606,28.725,28.7393,14805.0
2015-09-17 12:35:00,40.34,40.34,40.3,40.3,14685.0,28.7393,28.7393,28.7108,28.7108,14685.0
2015-09-17 12:40:00,40.31,40.35,40.3,40.33,15293.0,28.7179,28.7464,28.7108,28.7321,15293.0
2015-09-17 12:45:00,40.33,40.36,40.32,40.35,21080.0,28.7321,28.7535,28.725,28.7464,21080.0
2015-09-17 12:50:00,40.36,40.37,40.32,40.33,17049.0,28.7535,28.7606,28.725,28.7321,17049.0
2015-09-17 12:55:00,40.32,40.37,40.32,40.36,14303.0,28.725,28.7606,28.725,28.7535,14303.0
2015-09-17 13:00:00,40.36,40.36,40.32,40.32,15058.0,28.7535,28.7535,28.725,28.725,15058.0
2015-09-17 13:05:00,40.33,40.34,40.3,40.3,35218.0,28.7321,28.7393,28.7108,28.7108,35218.0
2015-09-17 13:10:00,40.31,40.33,40.28,40.33,38732.0,28.7179,28.7321,28.6965,28.7321,38732.0
2015-09-17 13:15:00,40.32,40.41,40.32,40.4,42171.0,28.725,28.7891,28.725,28.782,42171.0
2015-09-17 13:20:00,40.41,40.46,40.4,40.44,39218.0,28.7891,28.8248,28.782,28.8105,39218.0
2015-09-17 13:25:00,40.44,40.47,40.42,40.43,25929.0,28.8105,28.8319,28.7963,28.8034,25929.0
2015-09-17 13:30:00,40.43,40.45,40.41,40.44,16738.0,28.8034,28.8176,28.7891,28.8105,16738.0
2015-09-17 13:35:00,40.45,40.46,40.42,40.42,32257.0,28.8176,28.8248,28.7963,28.7963,32257.0
2015-09-17 13:40:00,40.42,40.43,40.37,40.38,20272.0,28.7963,28.8034,28.7606,28.7678,20272.0
2015-09-17 13:45:00,40.38,40.43,40.37,40.4,30210.0,28.7678,28.8034,28.7606,28.782,30210.0
2015-09-17 13:50:00,40.39,40.4,40.29,40.38,50383.0,28.7749,28.782,28.7036,28.7678,50383.0
2015-09-17 13:55:00,40.38,40.41,40.31,40.39,32497.0,28.7678,28.7891,28.7179,28.7749,32497.0
2015-09-17 14:00:00,40.41,40.66,40.3,40.39,47765.0,28.7891,28.9672,28.7108,28.7749,47765.0
2015-09-17 14:05:00,40.4,40.67,40.4,40.67,28418.0,28.782,28.9744,28.782,28.9744,28418.0
2015-09-17 14:10:00,40.69,40.78,40.66,40.69,25684.0,28.9886,29.0527,28.9672,28.9886,25684.0
2015-09-17 14:15:00,40.69,40.91,40.67,40.82,37999.0,28.9886,29.1453,28.9744,29.0812,37999.0
2015-09-17 14:20:00,40.83,40.89,40.8,40.86,29445.0,29.0884,29.1311,29.067,29.1097,29445.0
2015-09-17 14:25:00,40.85,40.88,40.81,40.82,18023.0,29.1026,29.124,29.0741,29.0812,18023.0
2015-09-17 14:30:00,40.83,40.95,40.82,40.94,38771.0,29.0884,29.1738,29.0812,29.1667,38771.0
2015-09-17 14:35:00,40.93,40.97,40.86,40.87,46683.0,29.1596,29.1881,29.1097,29.1169,46683.0
2015-09-17 14:40:00,40.87,41.08,40.85,41.07,38972.0,29.1169,29.2665,29.1026,29.2593,38972.0
2015-09-17 14:45:00,41.05,41.16,41.01,41.04,70952.0,29.2451,29.3235,29.2166,29.238,70952.0
2015-09-17 14:50:00,41.05,41.06,40.97,40.99,20758.0,29.2451,29.2522,29.1881,29.2023,20758.0
2015-09-17 14:55:00,40.98,40.98,40.91,40.96,21277.0,29.1952,29.1952,29.1453,29.181,21277.0
2015-09-17 15:00:00,40.96,41.02,40.9,40.93,29930.0,29.181,29.2237,29.1382,29.1596,29930.0
2015-09-17 15:05:00,40.94,40.94,40.82,40.85,41848.0,29.1667,29.1667,29.0812,29.1026,41848.0
2015-09-17 15:10:00,40.85,40.89,40.76,40.77,46393.0,29.1026,29.1311,29.0385,29.0456,46393.0
2015-09-17 15:15:00,40.77,40.86,40.74,40.81,45875.0,29.0456,29.1097,29.0242,29.0741,45875.0
2015-09-17 15:20:00,40.8,40.8,40.54,40.73,67933.0,29.067,29.067,28.8818,29.0171,67933.0
2015-09-17 15:25:00,40.74,40.76,40.67,40.71,47741.0,29.0242,29.0385,28.9744,29.0029,47741.0
2015-09-17 15:30:00,40.72,40.8,40.65,40.78,74843.0,29.01,29.067,28.9601,29.0527,74843.0
2015-09-17 15:35:00,40.77,40.77,40.63,40.67,72787.0,29.0456,29.0456,28.9459,28.9744,72787.0
2015-09-17 15:40:00,40.68,40.75,40.65,40.71,61445.0,28.9815,29.0314,28.9601,29.0029,61445.0
2015-09-17 15:45:00,40.69,40.71,40.62,40.66,64212.0,28.9886,29.0029,28.9387,28.9672,64212.0
2015-09-17 15:50:00,40.66,40.66,40.54,40.54,90942.0,28.9672,28.9672,28.8818,28.8818,90942.0
2015-09-17 15:55:00,40.54,40.64,40.54,40.62,155717.0,28.8818,28.953,28.8818,28.9387,155717.0
2015-09-18 09:30:00,40.6,40.6,40.26,40.42,539569.0,28.9245,28.9245,28.6823,28.7963,539569.0
2015-09-18 09:35:00,40.43,40.8,40.37,40.76,51685.0,28.8034,29.067,28.7606,29.0385,51685.0
2015-09-18 09:40:00,40.8,40.88,40.62,40.66,32639.0,29.067,29.124,28.9387,28.9672,32639.0
2015-09-18 09:45:00,40.65,40.68,40.57,40.59,39356.0,28.9601,28.9815,28.9031,28.9174,39356.0
2015-09-18 09:50:00,40.58,40.72,40.54,40.72,41259.0,28.9102,29.01,28.8818,29.01,41259.0
2015-09-18 09:55:00,40.73,40.75,40.49,40.49,37148.0,29.0171,29.0314,28.8461,28.8461,37148.0
2015-09-18 10:00:00,40.52,40.64,40.49,40.54,38722.0,28.8675,28.953,28.8461,28.8818,38722.0
2015-09-18 10:05:00,40.54,40.55,40.43,40.43,65879.0,28.8818,28.8889,28.8034,28.8034,65879.0
2015-09-18 10:10:00,40.42,40.46,40.39,40.39,98773.0,28.7963,28.8248,28.7749,28.7749,98773.0
2015-09-18 10:15:00,40.4,40.42,40.37,40.42,76343.0,28.782,28.7963,28.7606,28.7963,76343.0
2015-09-18 10:20:00,40.42,40.56,40.38,40.56,40691.0,28.7963,28.896,28.7678,28.896,40691.0
2015-09-18 10:25:00,40.55,40.63,40.52,40.52,35061.0,28.8889,28.9459,28.8675,28.8675,35061.0
2015-09-18 10:30:00,40.52,40.59,40.51,40.59,50470.0,28.8675,28.9174,28.8604,28.9174,50470.0
2015-09-18 10:35:00,40.58,40.61,40.55,40.56,20885.0,28.9102,28.9316,28.8889,28.896,20885.0
2015-09-18 10:40:00,40.56,40.56,40.5,40.51,15916.0,28.896,28.896,28.8533,28.8604,15916.0
2015-09-18 10:45:00,40.51,40.58,40.51,40.57,13951.0,28.8604,28.9102,28.8604,28.9031,13951.0
2015-09-18 10:50:00,40.57,40.63,40.56,40.6,16064.0,28.9031,28.9459,28.896,28.9245,16064.0
2015-09-18 10:55:00,40.59,40.6,40.55,40.59,16093.0,28.9174,28.9245,28.8889,28.9174,16093.0
2015-09-18 11:00:00,40.59,40.59,40.56,40.59,11570.0,28.9174,28.9174,28.896,28.9174,11570.0
2015-09-18 11:05:00,40.59,40.61,40.57,40.6,24012.0,28.9174,28.9316,28.9031,28.9245,24012.0
2015-09-18 11:10:00,40.6,40.61,40.57,40.6,11827.0,28.9245,28.9316,28.9031,28.9245,11827.0
2015-09-18 11:15:00,40.61,40.62,40.58,40.62,31903.0,28.9316,28.9387,28.9102,28.9387,31903.0
2015-09-18 11:20:00,40.62,40.63,40.58,40.6,23464.0,28.9387,28.9459,28.9102,28.9245,23464.0
2015-09-18 11:25:00,40.61,40.64,40.57,40.58,57525.0,28.9316,28.953,28.9031,28.9102,57525.0
2015-09-18 11:30:00,40.57,40.61,40.56,40.59,39916.0,28.9031,28.9316,28.896,28.9174,39916.0
2015-09-18 11:35:00,40.59,40.63,40.59,40.63,32053.0,28.9174,28.9459,28.9174,28.9459,32053.0
2015-09-18 11:40:00,40.63,40.64,40.6,40.61,47740.0,28.9459,28.953,28.9245,28.9316,47740.0
2015-09-18 11:45:00,40.61,40.75,40.6,40.73,68476.0,28.9316,29.0314,28.9245,29.0171,68476.0
2015-09-18 11:50:00,40.74,40.75,40.72,40.73,42328.0,29.0242,29.0314,29.01,29.0171,42328.0
2015-09-18 11:55:00,40.73,40.73,40.7,40.72,30677.0,29.0171,29.0171,28.9957,29.01,30677.0
2015-09-18 12:00:00,40.73,40.73,40.67,40.69,18046.0,29.0171,29.0171,28.9744,28.9886,18046.0
2015-09-18 12:05:00,40.7,40.71,40.68,40.69,17997.0,28.9957,29.0029,28.9815,28.9886,17997.0
2015-09-18 12:10:00,40.68,40.69,40.64,40.66,18917.0,28.9815,28.9886,28.953,28.9672,18917.0
2015-09-18 12:15:00,40.65,40.67,40.63,40.63,15000.0,28.9601,28.9744,28.9459,28.9459,15000.0
2015-09-18 12:20:00,40.62,40.62,40.57,40.58,19042.0,28.9387,28.9387,28.9031,28.9102,19042.0
2015-09-18 12:25:00,40.59,40.65,40.59,40.65,25530.0,28.9174,28.9601,28.9174,28.9601,25530.0
2015-09-18 12:30:00,40.66,40.7,40.65,40.69,23839.0,28.9672,28.9957,28.9601,28.9886,23839.0
2015-09-18 12:35:00,40.69,40.72,40.68,40.68,17894.0,28.9886,29.01,28.9815,28.9815,17894.0
2015-09-18 12:40:00,40.68,40.68,40.61,40.62,28085.0,28.9815,28.9815,28.9316,28.9387,28085.0
2015-09-18 12:45:00,40.62,40.7,40.61,40.69,22020.0,28.9387,28.9957,28.9316,28.9886,22020.0
2015-09-18 12:50:00,40.69,40.73,40.68,40.73,14473.0,28.9886,29.0171,28.9815,29.0171,14473.0
2015-09-18 12:55:00,40.73,40.73,40.7,40.7,20162.0,29.0171,29.0171,28.9957,28.9957,20162.0
2015-09-18 13:00:00,40.7,40.78,40.68,40.78,28333.0,28.9957,29.0527,28.9815,29.0527,28333.0
2015-09-18 13:05:00,40.78,40.78,40.73,40.76,33449.0,29.0527,29.0527,29.0171,29.0385,33449.0
2015-09-18 13:10:00,40.75,40.75,40.69,40.71,19505.0,29.0314,29.0314,28.9886,29.0029,19505.0
2015-09-18 13:15:00,40.71,40.73,40.7,40.71,13021.0,29.0029,29.0171,28.9957,29.0029,13021.0
2015-09-18 13:20:00,40.7,40.7,40.64,40.65,28845.0,28.9957,28.9957,28.953,28.9601,28845.0
2015-09-18 13:25:00,40.65,40.75,40.65,40.75,18784.0,28.9601,29.0314,28.9601,29.0314,18784.0
2015-09-18 13:30:00,40.75,40.75,40.7,40.71,10031.0,29.0314,29.0314,28.9957,29.0029,10031.0
2015-09-18 13:35:00,40.72,40.72,40.66,40.67,15955.0,29.01,29.01,28.9672,28.9744,15955.0
2015-09-18 13:40:00,40.66,40.68,40.65,40.66,12271.0,28.9672,28.9815,28.9601,28.9672,12271.0
2015-09-18 13:45:00,40.66,40.67,40.64,40.64,17971.0,28.9672,28.9744,28.953,28.953,17971.0
2015-09-18 13:50:00,40.63,40.63,40.58,40.59,21900.0,28.9459,28.9459,28.9102,28.9174,21900.0
2015-09-18 13:55:00,40.59,40.6,40.53,40.55,26621.0,28.9174,28.9245,28.8746,28.8889,26621.0
2015-09-18 14:00:00,40.54,40.59,40.53,40.59,18091.0,28.8818,28.9174,28.8746,28.9174,18091.0
2015-09-18 14:05:00,40.58,40.66,40.58,40.62,26846.0,28.9102,28.9672,28.9102,28.9387,26846.0
2015-09-18 14:10:00,40.62,40.7,40.59,40.69,21508.0,28.9387,28.9957,28.9174,28.9886,21508.0
2015-09-18 14:15:00,40.68,40.73,40.68,40.7,15416.0,28.9815,29.0171,28.9815,28.9957,15416.0
2015-09-18 14:20:00,40.7,40.74,40.68,40.74,14974.0,28.9957,29.0242,28.9815,29.0242,14974.0
2015-09-18 14:25:00,40.75,40.75,40.68,40.69,12724.0,29.0314,29.0314,28.9815,28.9886,12724.0
2015-09-18 14:30:00,40.69,40.69,40.65,40.65,9500.0,28.9886,28.9886,28.9601,28.9601,9500.0
2015-09-18 14:35:00,40.65,40.72,40.64,40.72,27796.0,28.9601,29.01,28.953,29.01,27796.0
2015-09-18 14:40:00,40.73,40.76,40.72,40.72,31881.0,29.0171,29.0385,29.01,29.01,31881.0
2015-09-18 14:45:00,40.72,40.72,40.65,40.66,33459.0,29.01,29.01,28.9601,28.9672,33459.0
2015-09-18 14:50:00,40.65,40.66,40.62,40.64,29581.0,28.9601,28.9672,28.9387,28.953,29581.0
2015-09-18 14:55:00,40.63,40.69,40.62,40.67,41422.0,28.9459,28.9886,28.9387,28.9744,41422.0
2015-09-18 15:00:00,40.68,40.71,40.62,40.62,53232.0,28.9815,29.0029,28.9387,28.9387,53232.0
2015-09-18 15:05:00,40.62,40.63,40.58,40.58,22862.0,28.9387,28.9459,28.9102,28.9102,22862.0
2015-09-18 15:10:00,40.58,40.65,40.58,40.65,32331.0,28.9102,28.9601,28.9102,28.9601,32331.0
2015-09-18 15:15:00,40.65,40.65,40.59,40.61,117755.0,28.9601,28.9601,28.9174,28.9316,117755.0
2015-09-18 15:20:00,40.61,40.62,40.53,40.62,36279.0,28.9316,28.9387,28.8746,28.9387,36279.0
2015-09-18 15:25:00,40.61,40.65,40.61,40.63,91285.0,28.9316,28.9601,28.9316,28.9459,91285.0
2015-09-18 15:30:00,40.63,40.64,40.51,40.52,39724.0,28.9459,28.953,28.8604,28.8675,39724.0
2015-09-18 15:35:00,40.52,40.52,40.41,40.42,68924.0,28.8675,28.8675,28.7891,28.7963,68924.0
2015-09-18 15:40:00,40.41,40.42,40.33,40.34,79618.0,28.7891,28.7963,28.7321,28.7393,79618.0
2015-09-18 15:45:00,40.34,40.34,40.27,40.29,145386.0,28.7393,28.7393,28.6894,28.7036,145386.0
2015-09-18 15:50:00,40.3,40.36,40.26,40.32,254301.0,28.7108,28.7535,28.6823,28.725,254301.0
2015-09-18 15:55:00,40.32,40.35,40.28,40.35,310013.0,28.725,28.7464,28.6965,28.7464,310013.0
2015-09-21 09:30:00,40.59,40.62,40.33,40.51,74339.0,28.9174,28.9387,28.7321,28.8604,74339.0
2015-09-21 09:35:00,40.51,40.73,40.49,40.52,79932.0,28.8604,29.0171,28.8461,28.8675,79932.0
2015-09-21 09:40:00,40.53,40.66,40.52,40.58,180544.0,28.8746,28.9672,28.8675,28.9102,180544.0
2015-09-21 09:45:00,40.58,40.64,40.58,40.59,161364.0,28.9102,28.953,28.9102,28.9174,161364.0
2015-09-21 09:50:00,40.6,40.76,40.6,40.76,96197.0,28.9245,29.0385,28.9245,29.0385,96197.0
2015-09-21 09:55:00,40.77,40.79,40.73,40.73,17377.0,29.0456,29.0599,29.0171,29.0171,17377.0
2015-09-21 10:00:00,40.74,40.74,40.68,40.69,38496.0,29.0242,29.0242,28.9815,28.9886,38496.0
2015-09-21 10:05:00,40.7,40.75,40.63,40.66,44325.0,28.9957,29.0314,28.9459,28.9672,44325.0
2015-09-21 10:10:00,40.66,40.71,40.6,40.69,69143.0,28.9672,29.0029,28.9245,28.9886,69143.0
2015-09-21 10:15:00,40.68,40.72,40.66,40.71,16638.0,28.9815,29.01,28.9672,29.0029,16638.0
2015-09-21 10:20:00,40.71,40.75,40.68,40.75,12055.0,29.0029,29.0314,28.9815,29.0314,12055.0
2015-09-21 10:25:00,40.75,40.75,40.7,40.7,15433.0,29.0314,29.0314,28.9957,28.9957,15433.0
2015-09-21 10:30:00,40.7,40.79,40.7,40.79,20846.0,28.9957,29.0599,28.9957,29.0599,20846.0
2015-09-21 10:35:00,40.79,40.85,40.77,40.83,27333.0,29.0599,29.1026,29.0456,29.0884,27333.0
2015-09-21 10:40:00,40.82,40.82,40.77,40.77,16041.0,29.0812,29.0812,29.0456,29.0456,16041.0
2015-09-21 10:45:00,40.76,40.76,40.71,40.72,5501.0,29.0385,29.0385,29.0029,29.01,5501.0
2015-09-21 10:50:00,40.73,40.74,40.7,40.71,35212.0,29.0171,29.0242,28.9957,29.0029,35212.0
2015-09-21 10:55:00,40.71,40.73,40.69,40.72,20698.0,29.0029,29.0171,28.9886,29.01,20698.0
2015-09-21 11:00:00,40.72,40.74,40.7,40.72,25315.0,29.01,29.0242,28.9957,29.01,25315.0
2015-09-21 11:05:00,40.72,40.75,40.7,40.72,38947.0,29.01,29.0314,28.9957,29.01,38947.0
2015-09-21 11:10:00,40.72,40.72,40.69,40.7,11575.0,29.01,29.01,28.9886,28.9957,11575.0
2015-09-21 11:15:00,40.71,40.73,40.7,40.73,30515.0,29.0029,29.0171,28.9957,29.0171,30515.0
2015-09-21 11:20:00,40.73,40.73,40.7,40.72,46531.0,29.0171,29.0171,28.9957,29.01,46531.0
2015-09-21 11:25:00,40.72,40.75,40.71,40.74,43985.0,29.01,29.0314,29.0029,29.0242,43985.0
2015-09-21 11:30:00,40.74,40.74,40.7,40.71,40488.0,29.0242,29.0242,28.9957,29.0029,40488.0
2015-09-21 11:35:00,40.72,40.75,40.71,40.73,36063.0,29.01,29.0314,29.0029,29.0171,36063.0
2015-09-21 11:40:00,40.74,40.75,40.72,40.73,31019.0,29.0242,29.0314,29.01,29.0171,31019.0
2015-09-21 11:45:00,40.73,40.74,40.71,40.74,16563.0,29.0171,29.0242,29.0029,29.0242,16563.0
2015-09-21 11:50:00,40.73,40.74,40.72,40.73,24120.0,29.0171,29.0242,29.01,29.0171,24120.0
2015-09-21 11:55:00,40.73,40.75,40.71,40.72,25129.0,29.0171,29.0314,29.0029,29.01,25129.0
2015-09-21 12:00:00,40.71,40.72,40.65,40.65,19296.0,29.0029,29.01,28.9601,28.9601,19296.0
2015-09-21 12:05:00,40.65,40.69,40.65,40.68,20565.0,28.9601,28.9886,28.9601,28.9815,20565.0
2015-09-21 12:10:00,40.68,40.7,40.66,40.68,19081.0,28.9815,28.9957,28.9672,28.9815,19081.0
2015-09-21 12:15:00,40.67,40.72,40.65,40.72,35535.0,28.9744,29.01,28.9601,29.01,35535.0
2015-09-21 12:20:00,40.72,40.75,40.71,40.72,16564.0,29.01,29.0314,29.0029,29.01,16564.0
2015-09-21 12:25:00,40.72,40.75,40.71,40.74,25660.0,29.01,29.0314,29.0029,29.0242,25660.0
2015-09-21 12:30:00,40.73,40.75,40.7,40.73,35666.0,29.0171,29.0314,28.9957,29.0171,35666.0
2015-09-21 12:35:00,40.72,40.75,40.72,40.73,65010.0,29.01,29.0314,29.01,29.0171,65010.0
2015-09-21 12:40:00,40.74,40.75,40.72,40.74,48874.0,29.0242,29.0314,29.01,29.0242,48874.0
2015-09-21 12:45:00,40.73,40.75,40.72,40.73,38987.0,29.0171,29.0314,29.01,29.0171,38987.0
2015-09-21 12:50:00,40.72,40.74,40.67,40.72,70693.0,29.01,29.0242,28.9744,29.01,70693.0
2015-09-21 12:55:00,40.71,40.73,40.69,40.71,26421.0,29.0029,29.0171,28.9886,29.0029,26421.0
2015-09-21 13:00:00,40.71,40.77,40.7,40.75,42790.0,29.0029,29.0456,28.9957,29.0314,42790.0
2015-09-21 13:05:00,40.76,40.8,40.74,40.74,37219.0,29.0385,29.067,29.0242,29.0242,37219.0
2015-09-21 13:10:00,40.74,40.76,40.72,40.75,16604.0,29.0242,29.0385,29.01,29.0314,16604.0
2015-09-21 13:15:00,40.74,40.78,40.73,40.76,51160.0,29.0242,29.0527,29.0171,29.0385,51160.0
2015-09-21 13:20:00,40.76,40.77,40.73,40.77,27156.0,29.0385,29.0456,29.0171,29.0456,27156.0
2015-09-21 13:25:00,40.77,40.79,40.75,40.76,32808.0,29.0456,29.0599,29.0314,29.0385,32808.0
2015-09-21 13:30:00,40.76,40.77,40.7,40.7,18993.0,29.0385,29.0456,28.9957,28.9957,18993.0
2015-09-21 13:35:00,40.7,40.75,40.69,40.74,27924.0,28.9957,29.0314,28.9886,29.0242,27924.0
2015-09-21 13:40:00,40.75,40.79,40.75,40.79,13902.0,29.0314,29.0599,29.0314,29.0599,13902.0
2015-09-21 13:45:00,40.79,40.79,40.73,40.73,15867.0,29.0599,29.0599,29.0171,29.0171,15867.0
2015-09-21 13:50:00,40.73,40.75,40.71,40.75,12163.0,29.0171,29.0314,29.0029,29.0314,12163.0
2015-09-21 13:55:00,40.75,40.76,40.72,40.72,17131.0,29.0314,29.0385,29.01,29.01,17131.0
2015-09-21 14:00:00,40.72,40.75,40.71,40.75,17056.0,29.01,29.0314,29.0029,29.0314,17056.0
2015-09-21 14:05:00,40.75,40.78,40.74,40.77,17488.0,29.0314,29.0527,29.0242,29.0456,17488.0
2015-09-21 14:10:00,40.77,40.78,40.73,40.73,10485.0,29.0456,29.0527,29.0171,29.0171,10485.0
2015-09-21 14:15:00,40.73,40.78,40.72,40.76,13157.0,29.0171,29.0527,29.01,29.0385,13157.0
2015-09-21 14:20:00,40.76,40.79,40.75,40.76,11578.0,29.0385,29.0599,29.0314,29.0385,11578.0
2015-09-21 14:25:00,40.76,40.77,40.73,40.74,24669.0,29.0385,29.0456,29.0171,29.0242,24669.0
2015-09-21 14:30:00,40.73,40.73,40.68,40.69,32267.0,29.0171,29.0171,28.9815,28.9886,32267.0
2015-09-21 14:35:00,40.68,40.69,40.66,40.68,30761.0,28.9815,28.9886,28.9672,28.9815,30761.0
2015-09-21 14:40:00,40.68,40.69,40.66,40.66,17749.0,28.9815,28.9886,28.9672,28.9672,17749.0
2015-09-21 14:45:00,40.66,40.67,40.65,40.67,27285.0,28.9672,28.9744,28.9601,28.9744,27285.0
2015-09-21 14:50:00,40.67,40.7,40.67,40.67,67188.0,28.9744,28.9957,28.9744,28.9744,67188.0
2015-09-21 14:55:00,40.68,40.68,40.65,40.65,27690.0,28.9815,28.9815,28.9601,28.9601,27690.0
2015-09-21 15:00:00,40.66,40.66,40.6,40.61,43653.0,28.9672,28.9672,28.9245,28.9316,43653.0
2015-09-21 15:05:00,40.62,40.63,40.6,40.63,25221.0,28.9387,28.9459,28.9245,28.9459,25221.0
2015-09-21 15:10:00,40.63,40.63,40.59,40.6,20549.0,28.9459,28.9459,28.9174,28.9245,20549.0
2015-09-21 15:15:00,40.6,40.63,40.58,40.61,15747.0,28.9245,28.9459,28.9102,28.9316,15747.0
2015-09-21 15:20:00,40.6,40.61,40.58,40.59,30746.0,28.9245,28.9316,28.9102,28.9174,30746.0
2015-09-21 15:25:00,40.58,40.62,40.58,40.61,44260.0,28.9102,28.9387,28.9102,28.9316,44260.0
2015-09-21 15:30:00,40.61,40.61,40.51,40.51,38326.0,28.9316,28.9316,28.8604,28.8604,38326.0
2015-09-21 15:35:00,40.52,40.53,40.47,40.52,41515.0,28.8675,28.8746,28.8319,28.8675,41515.0
2015-09-21 15:40:00,40.52,40.53,40.5,40.52,89226.0,28.8675,28.8746,28.8533,28.8675,89226.0
2015-09-21 15:45:00,40.53,40.56,40.5,40.53,86214.0,28.8746,28.896,28.8533,28.8746,86214.0
2015-09-21 15:50:00,40.53,40.56,40.51,40.54,67768.0,28.8746,28.896,28.8604,28.8818,67768.0
2015-09-21 15:55:00,40.53,40.6,40.51,40.59,454513.0,28.8746,28.9245,28.8604,28.9174,454513.0
2015-09-22 09:30:00,40.45,40.59,40.45,40.53,47306.0,28.8176,28.9174,28.8176,28.8746,47306.0
2015-09-22 09:35:00,40.51,40.74,40.5,40.73,30070.0,28.8604,29.0242,28.8533,29.0171,30070.0
2015-09-22 09:40:00,40.71,40.72,40.58,40.58,45928.0,29.0029,29.01,28.9102,28.9102,45928.0
2015-09-22 09:45:00,40.58,40.64,40.56,40.62,75139.0,28.9102,28.953,28.896,28.9387,75139.0
2015-09-22 09:50:00,40.63,40.63,40.53,40.56,17932.0,28.9459,28.9459,28.8746,28.896,17932.0
2015-09-22 09:55:00,40.57,40.59,40.48,40.49,19841.0,28.9031,28.9174,28.839,28.8461,19841.0
2015-09-22 10:00:00,40.5,40.57,40.5,40.56,28713.0,28.8533,28.9031,28.8533,28.896,28713.0
2015-09-22 10:05:00,40.55,40.55,40.46,40.47,22698.0,28.8889,28.8889,28.8248,28.8319,22698.0
2015-09-22 10:10:00,40.46,40.46,40.38,40.39,59673.0,28.8248,28.8248,28.7678,28.7749,59673.0
2015-09-22 10:15:00,40.38,40.39,40.35,40.36,113489.0,28.7678,28.7749,28.7464,28.7535,113489.0
2015-09-22 10:20:00,40.35,40.36,40.3,40.31,30085.0,28.7464,28.7535,28.7108,28.7179,30085.0
2015-09-22 10:25:00,40.31,40.32,40.27,40.28,37359.0,28.7179,28.725,28.6894,28.6965,37359.0
2015-09-22 10:30:00,40.28,40.32,40.25,40.32,35921.0,28.6965,28.725,28.6751,28.725,35921.0
2015-09-22 10:35:00,40.31,40.38,40.29,40.37,40934.0,28.7179,28.7678,28.7036,28.7606,40934.0
2015-09-22 10:40:00,40.37,40.42,40.35,40.41,54061.0,28.7606,28.7963,28.7464,28.7891,54061.0
2015-09-22 10:45:00,40.4,40.42,40.35,40.36,45424.0,28.782,28.7963,28.7464,28.7535,45424.0
2015-09-22 10:50:00,40.35,40.37,40.34,40.36,62600.0,28.7464,28.7606,28.7393,28.7535,62600.0
2015-09-22 10:55:00,40.36,40.39,40.35,40.38,26311.0,28.7535,28.7749,28.7464,28.7678,26311.0
2015-09-22 11:00:00,40.38,40.41,40.36,40.41,19486.0,28.7678,28.7891,28.7535,28.7891,19486.0
2015-09-22 11:05:00,40.41,40.5,40.41,40.48,28397.0,28.7891,28.8533,28.7891,28.839,28397.0
2015-09-22 11:10:00,40.48,40.54,40.46,40.51,25472.0,28.839,28.8818,28.8248,28.8604,25472.0
2015-09-22 11:15:00,40.51,40.55,40.5,40.55,29489.0,28.8604,28.8889,28.8533,28.8889,29489.0
2015-09-22 11:20:00,40.56,40.62,40.54,40.59,106795.0,28.896,28.9387,28.8818,28.9174,106795.0
2015-09-22 11:25:00,40.59,40.59,40.52,40.52,24352.0,28.9174,28.9174,28.8675,28.8675,24352.0
2015-09-22 11:30:00,40.52,40.52,40.44,40.46,34539.0,28.8675,28.8675,28.8105,28.8248,34539.0
2015-09-22 11:35:00,40.45,40.45,40.38,40.38,17725.0,28.8176,28.8176,28.7678,28.7678,17725.0
2015-09-22 11:40:00,40.38,40.39,40.36,40.38,22087.0,28.7678,28.7749,28.7535,28.7678,22087.0
2015-09-22 11:45:00,40.38,40.4,40.35,40.4,20940.0,28.7678,28.782,28.7464,28.782,20940.0
2015-09-22 11:50:00,40.4,40.42,40.39,40.4,18780.0,28.782,28.7963,28.7749,28.782,18780.0
2015-09-22 11:55:00,40.39,40.41,40.38,40.4,21510.0,28.7749,28.7891,28.7678,28.782,21510.0
2015-09-22 12:00:00,40.4,40.4,40.34,40.36,37094.0,28.782,28.782,28.7393,28.7535,37094.0
2015-09-22 12:05:00,40.37,40.47,40.37,40.47,29856.0,28.7606,28.8319,28.7606,28.8319,29856.0
2015-09-22 12:10:00,40.47,40.48,40.45,40.46,24321.0,28.8319,28.839,28.8176,28.8248,24321.0
2015-09-22 12:15:00,40.46,40.47,40.44,40.46,18333.0,28.8248,28.8319,28.8105,28.8248,18333.0
2015-09-22 12:20:00,40.46,40.47,40.44,40.44,9777.0,28.8248,28.8319,28.8105,28.8105,9777.0
2015-09-22 12:25:00,40.45,40.45,40.4,40.4,16400.0,28.8176,28.8176,28.782,28.782,16400.0
2015-09-22 12:30:00,40.4,40.41,40.37,40.39,21869.0,28.782,28.7891,28.7606,28.7749,21869.0
2015-09-22 12:35:00,40.38,40.38,40.36,40.36,7412.0,28.7678,28.7678,28.7535,28.7535,7412.0
2015-09-22 12:40:00,40.36,40.37,40.35,40.36,10631.0,28.7535,28.7606,28.7464,28.7535,10631.0
2015-09-22 12:45:00,40.35,40.35,40.23,40.23,12088.0,28.7464,28.7464,28.6609,28.6609,12088.0
2015-09-22 12:50:00,40.23,40.23,40.16,40.17,49390.0,28.6609,28.6609,28.611,28.6182,49390.0
2015-09-22 12:55:00,40.17,40.17,40.13,40.15,23965.0,28.6182,28.6182,28.5897,28.6039,23965.0
2015-09-22 13:00:00,40.14,40.16,40.1,40.13,150935.0,28.5968,28.611,28.5683,28.5897,150935.0
2015-09-22 13:05:00,40.14,40.15,40.1,40.13,72685.0,28.5968,28.6039,28.5683,28.5897,72685.0
2015-09-22 13:10:00,40.13,40.14,40.1,40.12,36178.0,28.5897,28.5968,28.5683,28.5825,36178.0
2015-09-22 13:15:00,40.12,40.13,40.1,40.13,63915.0,28.5825,28.5897,28.5683,28.5897,63915.0
2015-09-22 13:20:00,40.12,40.13,40.1,40.11,25053.0,28.5825,28.5897,28.5683,28.5754,25053.0
2015-09-22 13:25:00,40.12,40.14,40.1,40.13,34127.0,28.5825,28.5968,28.5683,28.5897,34127.0
2015-09-22 13:30:00,40.12,40.14,40.1,40.11,25786.0,28.5825,28.5968,28.5683,28.5754,25786.0
2015-09-22 13:35:00,40.11,40.11,40.06,40.06,37466.0,28.5754,28.5754,28.5398,28.5398,37466.0
2015-09-22 13:40:00,40.06,40.09,40.05,40.08,41706.0,28.5398,28.5612,28.5327,28.554,41706.0
2015-09-22 13:45:00,40.08,40.09,40.04,40.04,20713.0,28.554,28.5612,28.5255,28.5255,20713.0
2015-09-22 13:50:00,40.05,40.05,39.99,40.0,32532.0,28.5327,28.5327,28.4899,28.497,32532.0
2015-09-22 13:55:00,40.0,40.01,39.98,40.01,123477.0,28.497,28.5042,28.4828,28.5042,123477.0
2015-09-22 14:00:00,40.01,40.03,39.99,40.0,34679.0,28.5042,28.5184,28.4899,28.497,34679.0
2015-09-22 14:05:00,40.0,40.01,39.95,39.96,32352.0,28.497,28.5042,28.4614,28.4685,32352.0
2015-09-22 14:10:00,39.95,39.96,39.87,39.89,82630.0,28.4614,28.4685,28.4044,28.4187,82630.0
2015-09-22 14:15:00,39.89,39.93,39.87,39.89,91901.0,28.4187,28.4472,28.4044,28.4187,91901.0
2015-09-22 14:20:00,39.89,39.9,39.82,39.82,49358.0,28.4187,28.4258,28.3688,28.3688,49358.0
2015-09-22 14:25:00,39.83,39.84,39.77,39.79,89373.0,28.3759,28.3831,28.3332,28.3474,89373.0
2015-09-22 14:30:00,39.8,39.84,39.78,39.83,80375.0,28.3546,28.3831,28.3403,28.3759,80375.0
2015-09-22 14:35:00,39.84,39.87,39.83,39.86,111989.0,28.3831,28.4044,28.3759,28.3973,111989.0
2015-09-22 14:40:00,39.86,39.89,39.83,39.84,49038.0,28.3973,28.4187,28.3759,28.3831,49038.0
2015-09-22 14:45:00,39.85,39.88,39.81,39.82,49737.0,28.3902,28.4116,28.3617,28.3688,49737.0
2015-09-22 14:50:00,39.83,39.83,39.77,39.78,69953.0,28.3759,28.3759,28.3332,28.3403,69953.0
2015-09-22 14:55:00,39.77,39.78,39.72,39.76,100296.0,28.3332,28.3403,28.2976,28.3261,100296.0
2015-09-22 15:00:00,39.76,39.76,39.71,39.72,61410.0,28.3261,28.3261,28.2904,28.2976,61410.0
2015-09-22 15:05:00,39.72,39.72,39.61,39.61,186091.0,28.2976,28.2976,28.2192,28.2192,186091.0
2015-09-22 15:10:00,39.61,39.62,39.56,39.57,80201.0,28.2192,28.2263,28.1836,28.1907,80201.0
2015-09-22 15:15:00,39.57,39.59,39.54,39.58,132094.0,28.1907,28.2049,28.1693,28.1978,132094.0
2015-09-22 15:20:00,39.59,39.63,39.57,39.63,64426.0,28.2049,28.2334,28.1907,28.2334,64426.0
2015-09-22 15:25:00,39.63,39.73,39.63,39.67,84616.0,28.2334,28.3047,28.2334,28.2619,84616.0
2015-09-22 15:30:00,39.68,39.77,39.6,39.77,100106.0,28.2691,28.3332,28.2121,28.3332,100106.0
2015-09-22 15:35:00,39.77,39.79,39.76,39.79,89474.0,28.3332,28.3474,28.3261,28.3474,89474.0
2015-09-22 15:40:00,39.79,39.79,39.69,39.7,189780.0,28.3474,28.3474,28.2762,28.2833,189780.0
2015-09-22 15:45:00,39.7,39.72,39.67,39.68,143265.0,28.2833,28.2976,28.2619,28.2691,143265.0
2015-09-22 15:50:00,39.67,39.7,39.61,39.65,200319.0,28.2619,28.2833,28.2192,28.2477,200319.0
2015-09-22 15:55:00,39.65,39.7,39.63,39.67,259090.0,28.2477,28.2833,28.2334,28.2619,259090.0
2015-09-23 09:30:00,39.73,39.97,39.51,39.58,63605.0,28.3047,28.4757,28.148,28.1978,63605.0
2015-09-23 09:35:00,39.58,39.69,39.53,39.69,113721.0,28.1978,28.2762,28.1622,28.2762,113721.0
2015-09-23 09:40:00,39.69,39.87,39.68,39.78,67296.0,28.2762,28.4044,28.2691,28.3403,67296.0
2015-09-23 09:45:00,39.78,39.78,39.7,39.71,27950.0,28.3403,28.3403,28.2833,28.2904,27950.0
2015-09-23 09:50:00,39.7,39.71,39.63,39.65,46574.0,28.2833,28.2904,28.2334,28.2477,46574.0
2015-09-23 09:55:00,39.65,39.76,39.65,39.75,29733.0,28.2477,28.3261,28.2477,28.3189,29733.0
2015-09-23 10:00:00,39.76,39.83,39.74,39.76,36434.0,28.3261,28.3759,28.3118,28.3261,36434.0
2015-09-23 10:05:00,39.76,39.85,39.73,39.84,39782.0,28.3261,28.3902,28.3047,28.3831,39782.0
2015-09-23 10:10:00,39.84,39.89,39.82,39.87,126191.0,28.3831,28.4187,28.3688,28.4044,126191.0
2015-09-23 10:15:00,39.86,39.86,39.81,39.83,22890.0,28.3973,28.3973,28.3617,28.3759,22890.0
2015-09-23 10:20:00,39.83,39.85,39.81,39.84,23192.0,28.3759,28.3902,28.3617,28.3831,23192.0
2015-09-23 10:25:00,39.85,39.93,39.84,39.9,36368.0,28.3902,28.4472,28.3831,28.4258,36368.0
2015-09-23 10:30:00,39.89,39.9,39.85,39.87,23038.0,28.4187,28.4258,28.3902,28.4044,23038.0
2015-09-23 10:35:00,39.88,39.9,39.78,39.79,22799.0,28.4116,28.4258,28.3403,28.3474,22799.0
2015-09-23 10:40:00,39.79,39.85,39.78,39.84,24683.0,28.3474,28.3902,28.3403,28.3831,24683.0
2015-09-23 10:45:00,39.84,39.94,39.84,39.94,17957.0,28.3831,28.4543,28.3831,28.4543,17957.0
2015-09-23 10:50:00,39.94,39.98,39.93,39.97,18627.0,28.4543,28.4828,28.4472,28.4757,18627.0
2015-09-23 10:55:00,39.97,39.97,39.85,39.86,31961.0,28.4757,28.4757,28.3902,28.3973,31961.0
2015-09-23 11:00:00,39.85,39.87,39.77,39.78,23935.0,28.3902,28.4044,28.3332,28.3403,23935.0
2015-09-23 11:05:00,39.78,39.78,39.72,39.73,22820.0,28.3403,28.3403,28.2976,28.3047,22820.0
2015-09-23 11:10:00,39.73,39.73,39.64,39.67,26385.0,28.3047,28.3047,28.2406,28.2619,26385.0
2015-09-23 11:15:00,39.67,39.69,39.65,39.69,21732.0,28.2619,28.2762,28.2477,28.2762,21732.0
2015-09-23 11:20:00,39.69,39.74,39.68,39.73,30173.0,28.2762,28.3118,28.2691,28.3047,30173.0
2015-09-23 11:25:00,39.73,39.78,39.73,39.76,23156.0,28.3047,28.3403,28.3047,28.3261,23156.0
2015-09-23 11:30:00,39.76,39.76,39.72,39.72,35945.0,28.3261,28.3261,28.2976,28.2976,35945.0
2015-09-23 11:35:00,39.71,39.73,39.71,39.72,46606.0,28.2904,28.3047,28.2904,28.2976,46606.0
2015-09-23 11:40:00,39.71,39.73,39.68,39.7,44487.0,28.2904,28.3047,28.2691,28.2833,44487.0
2015-09-23 11:45:00,39.71,39.78,39.71,39.75,24611.0,28.2904,28.3403,28.2904,28.3189,24611.0
2015-09-23 11:50:00,39.74,39.77,39.73,39.77,17409.0,28.3118,28.3332,28.3047,28.3332,17409.0
2015-09-23 11:55:00,39.77,39.84,39.77,39.84,14767.0,28.3332,28.3831,28.3332,28.3831,14767.0
2015-09-23 12:00:00,39.83,39.83,39.77,39.79,16045.0,28.3759,28.3759,28.3332,28.3474,16045.0
2015-09-23 12:05:00,39.79,39.81,39.78,39.78,12950.0,28.3474,28.3617,28.3403,28.3403,12950.0
2015-09-23 12:10:00,39.78,39.81,39.75,39.8,16652.0,28.3403,28.3617,28.3189,28.3546,16652.0
2015-09-23 12:15:00,39.79,39.8,39.73,39.76,43409.0,28.3474,28.3546,28.3047,28.3261,43409.0
2015-09-23 12:20:00,39.76,39.76,39.72,39.74,21458.0,28.3261,28.3261,28.2976,28.3118,21458.0
2015-09-23 12:25:00,39.74,39.78,39.73,39.77,11458.0,28.3118,28.3403,28.3047,28.3332,11458.0
2015-09-23 12:30:00,39.77,39.83,39.77,39.83,12861.0,28.3332,28.3759,28.3332,28.3759,12861.0
2015-09-23 12:35:00,39.82,39.83,39.79,39.79,9700.0,28.3688,28.3759,28.3474,28.3474,9700.0
2015-09-23 12:40:00,39.79,39.8,39.78,39.79,17018.0,28.3474,28.3546,28.3403,28.3474,17018.0
2015-09-23 12:45:00,39.8,39.83,39.78,39.78,16906.0,28.3546,28.3759,28.3403,28.3403,16906.0
2015-09-23 12:50:00,39.79,39.84,39.78,39.81,13991.0,28.3474,28.3831,28.3403,28.3617,13991.0
2015-09-23 12:55:00,39.81,39.83,39.8,39.81,11952.0,28.3617,28.3759,28.3546,28.3617,11952.0
2015-09-23 13:00:00,39.81,39.87,39.8,39.85,18227.0,28.3617,28.4044,28.3546,28.3902,18227.0
2015-09-23 13:05:00,39.86,39.91,39.85,39.9,13258.0,28.3973,28.4329,28.3902,28.4258,13258.0
2015-09-23 13:10:00,39.9,39.92,39.89,39.91,11585.0,28.4258,28.44,28.4187,28.4329,11585.0
2015-09-23 13:15:00,39.91,39.93,39.9,39.91,11413.0,28.4329,28.4472,28.4258,28.4329,11413.0
2015-09-23 13:20:00,39.91,39.92,39.88,39.88,16525.0,28.4329,28.44,28.4116,28.4116,16525.0
2015-09-23 13:25:00,39.87,39.88,39.81,39.81,16524.0,28.4044,28.4116,28.3617,28.3617,16524.0
2015-09-23 13:30:00,39.81,39.88,39.81,39.88,20951.0,28.3617,28.4116,28.3617,28.4116,20951.0
2015-09-23 13:35:00,39.88,39.93,39.87,39.93,14167.0,28.4116,28.4472,28.4044,28.4472,14167.0
2015-09-23 13:40:00,39.93,39.99,39.9,39.98,19015.0,28.4472,28.4899,28.4258,28.4828,19015.0
2015-09-23 13:45:00,39.98,39.99,39.96,39.97,15120.0,28.4828,28.4899,28.4685,28.4757,15120.0
2015-09-23 13:50:00,39.97,39.97,39.95,39.97,10521.0,28.4757,28.4757,28.4614,28.4757,10521.0
2015-09-23 13:55:00,39.97,39.97,39.93,39.96,21710.0,28.4757,28.4757,28.4472,28.4685,21710.0
2015-09-23 14:00:00,39.96,40.0,39.95,40.0,23959.0,28.4685,28.497,28.4614,28.497,23959.0
2015-09-23 14:05:00,40.0,40.09,39.99,40.07,38602.0,28.497,28.5612,28.4899,28.5469,38602.0
2015-09-23 14:10:00,40.07,40.08,40.06,40.07,12266.0,28.5469,28.554,28.5398,28.5469,12266.0
2015-09-23 14:15:00,40.08,40.11,40.08,40.1,19024.0,28.554,28.5754,28.554,28.5683,19024.0
2015-09-23 14:20:00,40.1,40.15,40.1,40.13,27517.0,28.5683,28.6039,28.5683,28.5897,27517.0
2015-09-23 14:25:00,40.13,40.13,40.04,40.05,29874.0,28.5897,28.5897,28.5255,28.5327,29874.0
2015-09-23 14:30:00,40.04,40.04,40.0,40.03,26082.0,28.5255,28.5255,28.497,28.5184,26082.0
2015-09-23 14:35:00,40.03,40.04,39.97,39.98,23362.0,28.5184,28.5255,28.4757,28.4828,23362.0
2015-09-23 14:40:00,39.98,39.98,39.93,39.97,21232.0,28.4828,28.4828,28.4472,28.4757,21232.0
2015-09-23 14:45:00,39.98,39.99,39.96,39.99,18371.0,28.4828,28.4899,28.4685,28.4899,18371.0
2015-09-23 14:50:00,39.99,40.01,39.93,39.94,21703.0,28.4899,28.5042,28.4472,28.4543,21703.0
2015-09-23 14:55:00,39.94,39.97,39.94,39.97,28407.0,28.4543,28.4757,28.4543,28.4757,28407.0
2015-09-23 15:00:00,39.97,40.0,39.94,39.97,26070.0,28.4757,28.497,28.4543,28.4757,26070.0
2015-09-23 15:05:00,39.96,39.98,39.94,39.95,38970.0,28.4685,28.4828,28.4543,28.4614,38970.0
2015-09-23 15:10:00,39.95,39.96,39.92,39.93,35309.0,28.4614,28.4685,28.44,28.4472,35309.0
2015-09-23 15:15:00,39.92,39.96,39.91,39.94,40362.0,28.44,28.4685,28.4329,28.4543,40362.0
2015-09-23 15:20:00,39.94,39.96,39.92,39.93,38762.0,28.4543,28.4685,28.44,28.4472,38762.0
2015-09-23 15:25:00,39.93,39.93,39.88,39.91,76894.0,28.4472,28.4472,28.4116,28.4329,76894.0
2015-09-23 15:30:00,39.9,39.91,39.84,39.85,82110.0,28.4258,28.4329,28.3831,28.3902,82110.0
2015-09-23 15:35:00,39.86,39.86,39.82,39.85,50855.0,28.3973,28.3973,28.3688,28.3902,50855.0
2015-09-23 15:40:00,39.86,39.87,39.83,39.87,61041.0,28.3973,28.4044,28.3759,28.4044,61041.0
2015-09-23 15:45:00,39.87,39.95,39.86,39.94,69022.0,28.4044,28.4614,28.3973,28.4543,69022.0
2015-09-23 15:50:00,39.94,39.95,39.93,39.95,82213.0,28.4543,28.4614,28.4472,28.4614,82213.0
2015-09-23 15:55:00,39.95,39.99,39.93,39.94,239655.0,28.4614,28.4899,28.4472,28.4543,239655.0
2015-09-24 09:30:00,39.77,40.15,39.68,40.14,66753.0,28.3332,28.6039,28.2691,28.5968,66753.0
2015-09-24 09:35:00,40.14,40.14,40.04,40.07,40056.0,28.5968,28.5968,28.5255,28.5469,40056.0
2015-09-24 09:40:00,40.07,40.12,39.99,40.11,68382.0,28.5469,28.5825,28.4899,28.5754,68382.0
2015-09-24 09:45:00,40.11,40.12,40.04,40.11,80068.0,28.5754,28.5825,28.5255,28.5754,80068.0
2015-09-24 09:50:00,40.11,40.12,40.02,40.1,34753.0,28.5754,28.5825,28.5113,28.5683,34753.0
2015-09-24 09:55:00,40.09,40.24,40.08,40.23,72400.0,28.5612,28.668,28.554,28.6609,72400.0
2015-09-24 10:00:00,40.25,40.25,40.06,40.07,55607.0,28.6751,28.6751,28.5398,28.5469,55607.0
2015-09-24 10:05:00,40.05,40.11,40.03,40.06,95009.0,28.5327,28.5754,28.5184,28.5398,95009.0
2015-09-24 10:10:00,40.05,40.06,40.01,40.03,28600.0,28.5327,28.5398,28.5042,28.5184,28600.0
2015-09-24 10:15:00,40.01,40.01,39.97,40.0,38198.0,28.5042,28.5042,28.4757,28.497,38198.0
2015-09-24 10:20:00,40.0,40.0,39.91,39.97,26213.0,28.497,28.497,28.4329,28.4757,26213.0
2015-09-24 10:25:00,39.97,39.97,39.93,39.97,32258.0,28.4757,28.4757,28.4472,28.4757,32258.0
2015-09-24 10:30:00,39.96,40.04,39.96,40.01,24479.0,28.4685,28.5255,28.4685,28.5042,24479.0
2015-09-24 10:35:00,40.01,40.07,40.0,40.05,23351.0,28.5042,28.5469,28.497,28.5327,23351.0
2015-09-24 10:40:00,40.06,40.1,40.03,40.09,46649.0,28.5398,28.5683,28.5184,28.5612,46649.0
2015-09-24 10:45:00,40.08,40.08,40.03,40.03,31550.0,28.554,28.554,28.5184,28.5184,31550.0
2015-09-24 10:50:00,40.03,40.06,40.01,40.03,44474.0,28.5184,28.5398,28.5042,28.5184,44474.0
2015-09-24 10:55:00,40.04,40.06,40.02,40.04,55459.0,28.5255,28.5398,28.5113,28.5255,55459.0
2015-09-24 11:00:00,40.05,40.07,40.03,40.05,49206.0,28.5327,28.5469,28.5184,28.5327,49206.0
2015-09-24 11:05:00,40.05,40.08,40.04,40.08,21832.0,28.5327,28.554,28.5255,28.554,21832.0
2015-09-24 11:10:00,40.08,40.08,40.04,40.06,19236.0,28.554,28.554,28.5255,28.5398,19236.0
2015-09-24 11:15:00,40.06,40.14,40.06,40.13,19573.0,28.5398,28.5968,28.5398,28.5897,19573.0
2015-09-24 11:20:00,40.13,40.16,40.11,40.15,117743.0,28.5897,28.611,28.5754,28.6039,117743.0
2015-09-24 11:25:00,40.15,40.18,40.15,40.15,39845.0,28.6039,28.6253,28.6039,28.6039,39845.0
2015-09-24 11:30:00,40.16,40.18,40.12,40.15,23766.0,28.611,28.6253,28.5825,28.6039,23766.0
2015-09-24 11:35:00,40.14,40.19,40.12,40.19,18771.0,28.5968,28.6324,28.5825,28.6324,18771.0
2015-09-24 11:40:00,40.18,40.18,40.12,40.14,17918.0,28.6253,28.6253,28.5825,28.5968,17918.0
2015-09-24 11:45:00,40.13,40.13,40.04,40.05,97599.0,28.5897,28.5897,28.5255,28.5327,97599.0
2015-09-24 11:50:00,40.03,40.06,40.01,40.03,39949.0,28.5184,28.5398,28.5042,28.5184,39949.0
2015-09-24 11:55:00,40.04,40.06,40.0,40.0,105414.0,28.5255,28.5398,28.497,28.497,105414.0
2015-09-24 12:00:00,40.01,40.01,39.98,40.0,47170.0,28.5042,28.5042,28.4828,28.497,47170.0
2015-09-24 12:05:00,40.0,40.02,39.98,40.0,45487.0,28.497,28.5113,28.4828,28.497,45487.0
2015-09-24 12:10:00,40.0,40.0,39.97,39.99,29287.0,28.497,28.497,28.4757,28.4899,29287.0
2015-09-24 12:15:00,40.0,40.0,39.96,39.99,24298.0,28.497,28.497,28.4685,28.4899,24298.0
2015-09-24 12:20:00,39.98,40.01,39.95,39.98,28659.0,28.4828,28.5042,28.4614,28.4828,28659.0
2015-09-24 12:25:00,39.98,40.02,39.92,39.94,81788.0,28.4828,28.5113,28.44,28.4543,81788.0
2015-09-24 12:30:00,39.93,39.99,39.93,39.95,42640.0,28.4472,28.4899,28.4472,28.4614,42640.0
2015-09-24 12:35:00,39.95,39.95,39.92,39.93,20909.0,28.4614,28.4614,28.44,28.4472,20909.0
2015-09-24 12:40:00,39.92,39.94,39.89,39.89,30977.0,28.44,28.4543,28.4187,28.4187,30977.0
2015-09-24 12:45:00,39.89,39.89,39.85,39.85,23453.0,28.4187,28.4187,28.3902,28.3902,23453.0
2015-09-24 12:50:00,39.85,39.85,39.78,39.8,37823.0,28.3902,28.3902,28.3403,28.3546,37823.0
2015-09-24 12:55:00,39.8,39.82,39.77,39.81,19963.0,28.3546,28.3688,28.3332,28.3617,19963.0
2015-09-24 13:00:00,39.81,39.86,39.81,39.85,25295.0,28.3617,28.3973,28.3617,28.3902,25295.0
2015-09-24 13:05:00,39.85,39.87,39.84,39.86,22954.0,28.3902,28.4044,28.3831,28.3973,22954.0
2015-09-24 13:10:00,39.85,39.91,39.84,39.88,27923.0,28.3902,28.4329,28.3831,28.4116,27923.0
2015-09-24 13:15:00,39.88,39.92,39.87,39.89,36007.0,28.4116,28.44,28.4044,28.4187,36007.0
2015-09-24 13:20:00,39.88,39.9,39.86,39.88,16578.0,28.4116,28.4258,28.3973,28.4116,16578.0
2015-09-24 13:25:00,39.87,39.88,39.85,39.88,9846.0,28.4044,28.4116,28.3902,28.4116,9846.0
2015-09-24 13:30:00,39.87,39.88,39.85,39.85,16036.0,28.4044,28.4116,28.3902,28.3902,16036.0
2015-09-24 13:35:00,39.86,39.9,39.86,39.9,53770.0,28.3973,28.4258,28.3973,28.4258,53770.0
2015-09-24 13:40:00,39.89,39.94,39.89,39.91,25311.0,28.4187,28.4543,28.4187,28.4329,25311.0
2015-09-24 13:45:00,39.91,39.91,39.86,39.89,35285.0,28.4329,28.4329,28.3973,28.4187,35285.0
2015-09-24 13:50:00,39.89,39.92,39.88,39.9,20727.0,28.4187,28.44,28.4116,28.4258,20727.0
2015-09-24 13:55:00,39.89,39.91,39.86,39.87,23911.0,28.4187,28.4329,28.3973,28.4044,23911.0
2015-09-24 14:00:00,39.87,39.87,39.83,39.84,37407.0,28.4044,28.4044,28.3759,28.3831,37407.0
2015-09-24 14:05:00,39.83,39.87,39.83,39.86,47885.0,28.3759,28.4044,28.3759,28.3973,47885.0
2015-09-24 14:10:00,39.86,39.88,39.84,39.86,17111.0,28.3973,28.4116,28.3831,28.3973,17111.0
2015-09-24 14:15:00,39.86,39.89,39.85,39.87,42952.0,28.3973,28.4187,28.3902,28.4044,42952.0
2015-09-24 14:20:00,39.87,39.92,39.86,39.91,29266.0,28.4044,28.44,28.3973,28.4329,29266.0
2015-09-24 14:25:00,39.9,39.92,39.88,39.9,32192.0,28.4258,28.44,28.4116,28.4258,32192.0
2015-09-24 14:30:00,39.9,39.92,39.9,39.92,30795.0,28.4258,28.44,28.4258,28.44,30795.0
2015-09-24 14:35:00,39.92,39.93,39.91,39.92,18003.0,28.44,28.4472,28.4329,28.44,18003.0
2015-09-24 14:40:00,39.93,40.02,39.88,40.01,127566.0,28.4472,28.5113,28.4116,28.5042,127566.0
2015-09-24 14:45:00,40.01,40.07,39.94,40.07,127715.0,28.5042,28.5469,28.4543,28.5469,127715.0
2015-09-24 14:50:00,40.07,40.09,40.05,40.09,34144.0,28.5469,28.5612,28.5327,28.5612,34144.0
2015-09-24 14:55:00,40.09,40.16,40.08,40.11,30494.0,28.5612,28.611,28.554,28.5754,30494.0
2015-09-24 15:00:00,40.11,40.15,40.07,40.07,46243.0,28.5754,28.6039,28.5469,28.5469,46243.0
2015-09-24 15:05:00,40.07,40.13,40.02,40.06,53216.0,28.5469,28.5897,28.5113,28.5398,53216.0
2015-09-24 15:10:00,40.06,40.14,40.03,40.1,59222.0,28.5398,28.5968,28.5184,28.5683,59222.0
2015-09-24 15:15:00,40.1,40.17,40.09,40.15,57497.0,28.5683,28.6182,28.5612,28.6039,57497.0
2015-09-24 15:20:00,40.16,40.22,40.16,40.19,51559.0,28.611,28.6538,28.611,28.6324,51559.0
2015-09-24 15:25:00,40.19,40.28,40.16,40.25,36159.0,28.6324,28.6965,28.611,28.6751,36159.0
2015-09-24 15:30:00,40.25,40.25,40.19,40.21,55725.0,28.6751,28.6751,28.6324,28.6467,55725.0
2015-09-24 15:35:00,40.2,40.21,40.15,40.16,63234.0,28.6395,28.6467,28.6039,28.611,63234.0
2015-09-24 15:40:00,40.16,40.25,40.16,40.22,76888.0,28.611,28.6751,28.611,28.6538,76888.0
2015-09-24 15:45:00,40.22,40.23,40.19,40.21,64555.0,28.6538,28.6609,28.6324,28.6467,64555.0
2015-09-24 15:50:00,40.2,40.21,40.08,40.1,236261.0,28.6395,28.6467,28.554,28.5683,236261.0
2015-09-24 15:55:00,40.09,40.2,40.09,40.16,457886.0,28.5612,28.6395,28.5612,28.611,457886.0
2015-09-25 09:30:00,40.39,40.39,40.1,40.14,78210.0,28.7749,28.7749,28.5683,28.5968,78210.0
2015-09-25 09:35:00,40.15,40.19,40.08,40.18,55303.0,28.6039,28.6324,28.554,28.6253,55303.0
2015-09-25 09:40:00,40.14,40.24,40.13,40.19,41559.0,28.5968,28.668,28.5897,28.6324,41559.0
2015-09-25 09:45:00,40.18,40.33,40.17,40.33,29905.0,28.6253,28.7321,28.6182,28.7321,29905.0
2015-09-25 09:50:00,40.35,40.41,40.3,40.34,31949.0,28.7464,28.7891,28.7108,28.7393,31949.0
2015-09-25 09:55:00,40.35,40.45,40.35,40.44,23658.0,28.7464,28.8176,28.7464,28.8105,23658.0
2015-09-25 10:00:00,40.43,40.56,40.42,40.55,25627.0,28.8034,28.896,28.7963,28.8889,25627.0
2015-09-25 10:05:00,40.55,40.68,40.54,40.65,58815.0,28.8889,28.9815,28.8818,28.9601,58815.0
2015-09-25 10:10:00,40.64,40.66,40.57,40.62,98065.0,28.953,28.9672,28.9031,28.9387,98065.0
2015-09-25 10:15:00,40.61,40.67,40.6,40.63,29580.0,28.9316,28.9744,28.9245,28.9459,29580.0
2015-09-25 10:20:00,40.64,40.73,40.63,40.72,23089.0,28.953,29.0171,28.9459,29.01,23089.0
2015-09-25 10:25:00,40.71,40.73,40.68,40.73,32958.0,29.0029,29.0171,28.9815,29.0171,32958.0
2015-09-25 10:30:00,40.74,40.81,40.73,40.81,31628.0,29.0242,29.0741,29.0171,29.0741,31628.0
2015-09-25 10:35:00,40.81,40.85,40.81,40.83,24216.0,29.0741,29.1026,29.0741,29.0884,24216.0
2015-09-25 10:40:00,40.83,40.83,40.79,40.81,31766.0,29.0884,29.0884,29.0599,29.0741,31766.0
2015-09-25 10:45:00,40.81,40.85,40.81,40.84,24721.0,29.0741,29.1026,29.0741,29.0955,24721.0
2015-09-25 10:50:00,40.83,40.86,40.81,40.82,32981.0,29.0884,29.1097,29.0741,29.0812,32981.0
2015-09-25 10:55:00,40.82,40.87,40.81,40.83,37979.0,29.0812,29.1169,29.0741,29.0884,37979.0
2015-09-25 11:00:00,40.83,40.9,40.83,40.88,41247.0,29.0884,29.1382,29.0884,29.124,41247.0
2015-09-25 11:05:00,40.89,40.93,40.87,40.93,33958.0,29.1311,29.1596,29.1169,29.1596,33958.0
2015-09-25 11:10:00,40.93,40.97,40.92,40.97,33409.0,29.1596,29.1881,29.1525,29.1881,33409.0
2015-09-25 11:15:00,40.97,40.98,40.92,40.93,18234.0,29.1881,29.1952,29.1525,29.1596,18234.0
2015-09-25 11:20:00,40.93,40.93,40.87,40.87,20405.0,29.1596,29.1596,29.1169,29.1169,20405.0
2015-09-25 11:25:00,40.88,40.91,40.86,40.91,43234.0,29.124,29.1453,29.1097,29.1453,43234.0
2015-09-25 11:30:00,40.9,40.93,40.88,40.91,53090.0,29.1382,29.1596,29.124,29.1453,53090.0
2015-09-25 11:35:00,40.91,41.01,40.91,40.99,24937.0,29.1453,29.2166,29.1453,29.2023,24937.0
2015-09-25 11:40:00,40.99,41.02,40.97,41.02,67867.0,29.2023,29.2237,29.1881,29.2237,67867.0
2015-09-25 11:45:00,41.01,41.04,40.99,41.02,41276.0,29.2166,29.238,29.2023,29.2237,41276.0
2015-09-25 11:50:00,41.02,41.07,41.02,41.04,24262.0,29.2237,29.2593,29.2237,29.238,24262.0
2015-09-25 11:55:00,41.04,41.1,41.02,41.09,30668.0,29.238,29.2807,29.2237,29.2736,30668.0
2015-09-25 12:00:00,41.08,41.1,41.07,41.1,15932.0,29.2665,29.2807,29.2593,29.2807,15932.0
2015-09-25 12:05:00,41.1,41.16,41.09,41.16,75522.0,29.2807,29.3235,29.2736,29.3235,75522.0
2015-09-25 12:10:00,41.16,41.16,41.12,41.14,22935.0,29.3235,29.3235,29.295,29.3092,22935.0
2015-09-25 12:15:00,41.14,41.14,41.08,41.08,18208.0,29.3092,29.3092,29.2665,29.2665,18208.0
2015-09-25 12:20:00,41.08,41.1,41.0,41.06,62448.0,29.2665,29.2807,29.2095,29.2522,62448.0
2015-09-25 12:25:00,41.07,41.1,41.06,41.09,10954.0,29.2593,29.2807,29.2522,29.2736,10954.0
2015-09-25 12:30:00,41.09,41.13,41.08,41.13,18831.0,29.2736,29.3021,29.2665,29.3021,18831.0
2015-09-25 12:35:00,41.12,41.16,41.12,41.15,20886.0,29.295,29.3235,29.295,29.3163,20886.0
2015-09-25 12:40:00,41.15,41.2,41.14,41.2,10560.0,29.3163,29.352,29.3092,29.352,10560.0
2015-09-25 12:45:00,41.2,41.23,41.19,41.23,13880.0,29.352,29.3733,29.3448,29.3733,13880.0
2015-09-25 12:50:00,41.23,41.28,41.22,41.28,25322.0,29.3733,29.4089,29.3662,29.4089,25322.0
2015-09-25 12:55:00,41.29,41.3,41.23,41.23,24142.0,29.4161,29.4232,29.3733,29.3733,24142.0
2015-09-25 13:00:00,41.24,41.28,41.24,41.27,15587.0,29.3805,29.4089,29.3805,29.4018,15587.0
2015-09-25 13:05:00,41.27,41.29,41.23,41.28,171582.0,29.4018,29.4161,29.3733,29.4089,171582.0
2015-09-25 13:10:00,41.28,41.29,41.25,41.26,18777.0,29.4089,29.4161,29.3876,29.3947,18777.0
2015-09-25 13:15:00,41.27,41.28,41.24,41.27,12673.0,29.4018,29.4089,29.3805,29.4018,12673.0
2015-09-25 13:20:00,41.26,41.3,41.25,41.25,35440.0,29.3947,29.4232,29.3876,29.3876,35440.0
2015-09-25 13:25:00,41.26,41.28,41.23,41.24,25770.0,29.3947,29.4089,29.3733,29.3805,25770.0
2015-09-25 13:30:00,41.24,41.24,41.21,41.24,18760.0,29.3805,29.3805,29.3591,29.3805,18760.0
2015-09-25 13:35:00,41.25,41.28,41.24,41.27,16860.0,29.3876,29.4089,29.3805,29.4018,16860.0
2015-09-25 13:40:00,41.27,41.3,41.26,41.3,33848.0,29.4018,29.4232,29.3947,29.4232,33848.0
2015-09-25 13:45:00,41.3,41.34,41.29,41.34,20257.0,29.4232,29.4517,29.4161,29.4517,20257.0
2015-09-25 13:50:00,41.34,41.34,41.29,41.3,26064.0,29.4517,29.4517,29.4161,29.4232,26064.0
2015-09-25 13:55:00,41.3,41.32,41.27,41.31,27514.0,29.4232,29.4374,29.4018,29.4303,27514.0
2015-09-25 14:00:00,41.31,41.37,41.3,41.37,27249.0,29.4303,29.4731,29.4232,29.4731,27249.0
2015-09-25 14:05:00,41.36,41.37,41.34,41.37,27332.0,29.4659,29.4731,29.4517,29.4731,27332.0
2015-09-25 14:10:00,41.37,41.38,41.33,41.33,20381.0,29.4731,29.4802,29.4446,29.4446,20381.0
2015-09-25 14:15:00,41.33,41.33,41.18,41.18,70316.0,29.4446,29.4446,29.3377,29.3377,70316.0
2015-09-25 14:20:00,41.18,41.18,41.06,41.08,70818.0,29.3377,29.3377,29.2522,29.2665,70818.0
2015-09-25 14:25:00,41.09,41.1,41.01,41.04,50214.0,29.2736,29.2807,29.2166,29.238,50214.0
2015-09-25 14:30:00,41.04,41.07,40.98,41.04,44077.0,29.238,29.2593,29.1952,29.238,44077.0
2015-09-25 14:35:00,41.03,41.08,41.01,41.04,35655.0,29.2308,29.2665,29.2166,29.238,35655.0
2015-09-25 14:40:00,41.04,41.04,40.93,40.96,34928.0,29.238,29.238,29.1596,29.181,34928.0
2015-09-25 14:45:00,40.97,41.03,40.92,40.92,29753.0,29.1881,29.2308,29.1525,29.1525,29753.0
2015-09-25 14:50:00,40.92,40.97,40.89,40.97,34969.0,29.1525,29.1881,29.1311,29.1881,34969.0
2015-09-25 14:55:00,40.97,40.98,40.89,40.9,26959.0,29.1881,29.1952,29.1311,29.1382,26959.0
2015-09-25 15:00:00,40.91,40.92,40.82,40.83,34933.0,29.1453,29.1525,29.0812,29.0884,34933.0
2015-09-25 15:05:00,40.83,40.86,40.75,40.76,53000.0,29.0884,29.1097,29.0314,29.0385,53000.0
2015-09-25 15:10:00,40.76,40.78,40.7,40.7,61719.0,29.0385,29.0527,28.9957,28.9957,61719.0
2015-09-25 15:15:00,40.7,40.82,40.69,40.8,117568.0,28.9957,29.0812,28.9886,29.067,117568.0
2015-09-25 15:20:00,40.79,40.87,40.77,40.8,93807.0,29.0599,29.1169,29.0456,29.067,93807.0
2015-09-25 15:25:00,40.81,40.88,40.79,40.83,76218.0,29.0741,29.124,29.0599,29.0884,76218.0
2015-09-25 15:30:00,40.83,40.93,40.8,40.91,92167.0,29.0884,29.1596,29.067,29.1453,92167.0
2015-09-25 15:35:00,40.91,40.94,40.8,40.81,85098.0,29.1453,29.1667,29.067,29.0741,85098.0
2015-09-25 15:40:00,40.82,40.91,40.82,40.9,94001.0,29.0812,29.1453,29.0812,29.1382,94001.0
2015-09-25 15:45:00,40.9,40.97,40.87,40.94,77640.0,29.1382,29.1881,29.1169,29.1667,77640.0
2015-09-25 15:50:00,40.94,40.95,40.86,40.92,130035.0,29.1667,29.1738,29.1097,29.1525,130035.0
2015-09-25 15:55:00,40.92,40.96,40.87,40.91,224510.0,29.1525,29.181,29.1169,29.1453,224510.0
2015-09-28 09:30:00,40.81,41.05,40.81,40.96,60537.0,29.0741,29.2451,29.0741,29.181,60537.0
2015-09-28 09:35:00,40.93,40.95,40.86,40.95,26985.0,29.1596,29.1738,29.1097,29.1738,26985.0
2015-09-28 09:40:00,40.97,40.97,40.81,40.88,34131.0,29.1881,29.1881,29.0741,29.124,34131.0
2015-09-28 09:45:00,40.87,41.0,40.87,40.99,33706.0,29.1169,29.2095,29.1169,29.2023,33706.0
2015-09-28 09:50:00,40.98,41.01,40.96,40.96,47930.0,29.1952,29.2166,29.181,29.181,47930.0
2015-09-28 09:55:00,40.96,41.02,40.95,41.02,24003.0,29.181,29.2237,29.1738,29.2237,24003.0
2015-09-28 10:00:00,41.01,41.03,40.96,40.96,94852.0,29.2166,29.2308,29.181,29.181,94852.0
2015-09-28 10:05:00,40.96,40.98,40.91,40.97,41364.0,29.181,29.1952,29.1453,29.1881,41364.0
2015-09-28 10:10:00,40.97,41.0,40.96,40.98,27439.0,29.1881,29.2095,29.181,29.1952,27439.0
2015-09-28 10:15:00,40.98,41.01,40.97,40.98,52548.0,29.1952,29.2166,29.1881,29.1952,52548.0
2015-09-28 10:20:00,40.98,41.03,40.94,41.01,31407.0,29.1952,29.2308,29.1667,29.2166,31407.0
2015-09-28 10:25:00,41.01,41.02,40.94,40.96,37187.0,29.2166,29.2237,29.1667,29.181,37187.0
2015-09-28 10:30:00,40.95,40.97,40.83,40.85,42592.0,29.1738,29.1881,29.0884,29.1026,42592.0
2015-09-28 10:35:00,40.85,40.88,40.8,40.82,71312.0,29.1026,29.124,29.067,29.0812,71312.0
2015-09-28 10:40:00,40.81,40.82,40.74,40.74,40471.0,29.0741,29.0812,29.0242,29.0242,40471.0
2015-09-28 10:45:00,40.74,40.77,40.65,40.65,44227.0,29.0242,29.0456,28.9601,28.9601,44227.0
2015-09-28 10:50:00,40.66,40.72,40.62,40.72,35126.0,28.9672,29.01,28.9387,29.01,35126.0
2015-09-28 10:55:00,40.72,40.78,40.72,40.74,108959.0,29.01,29.0527,29.01,29.0242,108959.0
2015-09-28 11:00:00,40.73,40.74,40.66,40.68,45109.0,29.0171,29.0242,28.9672,28.9815,45109.0
2015-09-28 11:05:00,40.68,40.71,40.62,40.64,37662.0,28.9815,29.0029,28.9387,28.953,37662.0
2015-09-28 11:10:00,40.65,40.66,40.53,40.55,28412.0,28.9601,28.9672,28.8746,28.8889,28412.0
2015-09-28 11:15:00,40.56,40.57,40.49,40.52,29060.0,28.896,28.9031,28.8461,28.8675,29060.0
2015-09-28 11:20:00,40.52,40.52,40.43,40.43,35326.0,28.8675,28.8675,28.8034,28.8034,35326.0
2015-09-28 11:25:00,40.43,40.43,40.31,40.34,55211.0,28.8034,28.8034,28.7179,28.7393,55211.0
2015-09-28 11:30:00,40.34,40.37,40.33,40.35,54741.0,28.7393,28.7606,28.7321,28.7464,54741.0
2015-09-28 11:35:00,40.34,40.39,40.34,40.39,71692.0,28.7393,28.7749,28.7393,28.7749,71692.0
2015-09-28 11:40:00,40.39,40.4,40.37,40.38,44727.0,28.7749,28.782,28.7606,28.7678,44727.0
2015-09-28 11:45:00,40.38,40.44,40.38,40.44,62302.0,28.7678,28.8105,28.7678,28.8105,62302.0
2015-09-28 11:50:00,40.44,40.48,40.42,40.47,80885.0,28.8105,28.839,28.7963,28.8319,80885.0
2015-09-28 11:55:00,40.48,40.53,40.47,40.52,84003.0,28.839,28.8746,28.8319,28.8675,84003.0
2015-09-28 12:00:00,40.52,40.56,40.52,40.55,50382.0,28.8675,28.896,28.8675,28.8889,50382.0
2015-09-28 12:05:00,40.55,40.57,40.47,40.48,24837.0,28.8889,28.9031,28.8319,28.839,24837.0
2015-09-28 12:10:00,40.48,40.5,40.46,40.48,33272.0,28.839,28.8533,28.8248,28.839,33272.0
2015-09-28 12:15:00,40.48,40.49,40.47,40.48,16338.0,28.839,28.8461,28.8319,28.839,16338.0
2015-09-28 12:20:00,40.48,40.55,40.48,40.54,40892.0,28.839,28.8889,28.839,28.8818,40892.0
2015-09-28 12:25:00,40.55,40.58,40.49,40.49,33641.0,28.8889,28.9102,28.8461,28.8461,33641.0
2015-09-28 12:30:00,40.49,40.51,40.41,40.42,25014.0,28.8461,28.8604,28.7891,28.7963,25014.0
2015-09-28 12:35:00,40.41,40.49,40.4,40.47,18958.0,28.7891,28.8461,28.782,28.8319,18958.0
2015-09-28 12:40:00,40.47,40.51,40.46,40.49,28647.0,28.8319,28.8604,28.8248,28.8461,28647.0
2015-09-28 12:45:00,40.48,40.48,40.45,40.46,20775.0,28.839,28.839,28.8176,28.8248,20775.0
2015-09-28 12:50:00,40.46,40.5,40.44,40.49,19181.0,28.8248,28.8533,28.8105,28.8461,19181.0
2015-09-28 12:55:00,40.49,40.51,40.45,40.49,28341.0,28.8461,28.8604,28.8176,28.8461,28341.0
2015-09-28 13:00:00,40.49,40.54,40.49,40.53,32727.0,28.8461,28.8818,28.8461,28.8746,32727.0
2015-09-28 13:05:00,40.53,40.58,40.52,40.58,19124.0,28.8746,28.9102,28.8675,28.9102,19124.0
2015-09-28 13:10:00,40.58,40.6,40.55,40.6,28454.0,28.9102,28.9245,28.8889,28.9245,28454.0
2015-09-28 13:15:00,40.59,40.59,40.53,40.55,21816.0,28.9174,28.9174,28.8746,28.8889,21816.0
2015-09-28 13:20:00,40.54,40.56,40.54,40.55,23295.0,28.8818,28.896,28.8818,28.8889,23295.0
2015-09-28 13:25:00,40.54,40.57,40.53,40.55,43332.0,28.8818,28.9031,28.8746,28.8889,43332.0
2015-09-28 13:30:00,40.55,40.58,40.53,40.57,39543.0,28.8889,28.9102,28.8746,28.9031,39543.0
2015-09-28 13:35:00,40.56,40.56,40.51,40.54,20455.0,28.896,28.896,28.8604,28.8818,20455.0
2015-09-28 13:40:00,40.55,40.57,40.52,40.55,32096.0,28.8889,28.9031,28.8675,28.8889,32096.0
2015-09-28 13:45:00,40.55,40.57,40.54,40.55,17859.0,28.8889,28.9031,28.8818,28.8889,17859.0
2015-09-28 13:50:00,40.55,40.58,40.52,40.53,24886.0,28.8889,28.9102,28.8675,28.8746,24886.0
2015-09-28 13:55:00,40.54,40.57,40.52,40.52,20670.0,28.8818,28.9031,28.8675,28.8675,20670.0
2015-09-28 14:00:00,40.53,40.56,40.52,40.54,25552.0,28.8746,28.896,28.8675,28.8818,25552.0
2015-09-28 14:05:00,40.53,40.57,40.5,40.56,30021.0,28.8746,28.9031,28.8533,28.896,30021.0
2015-09-28 14:10:00,40.55,40.57,40.51,40.53,29642.0,28.8889,28.9031,28.8604,28.8746,29642.0
2015-09-28 14:15:00,40.53,40.53,40.44,40.45,30726.0,28.8746,28.8746,28.8105,28.8176,30726.0
2015-09-28 14:20:00,40.45,40.53,40.45,40.53,19204.0,28.8176,28.8746,28.8176,28.8746,19204.0
2015-09-28 14:25:00,40.53,40.54,40.49,40.5,34937.0,28.8746,28.8818,28.8461,28.8533,34937.0
2015-09-28 14:30:00,40.5,40.51,40.48,40.49,51104.0,28.8533,28.8604,28.839,28.8461,51104.0
2015-09-28 14:35:00,40.49,40.54,40.49,40.53,58616.0,28.8461,28.8818,28.8461,28.8746,58616.0
2015-09-28 14:40:00,40.53,40.56,40.51,40.54,16169.0,28.8746,28.896,28.8604,28.8818,16169.0
2015-09-28 14:45:00,40.55,40.58,40.45,40.47,31617.0,28.8889,28.9102,28.8176,28.8319,31617.0
2015-09-28 14:50:00,40.47,40.48,40.4,40.42,30249.0,28.8319,28.839,28.782,28.7963,30249.0
2015-09-28 14:55:00,40.43,40.46,40.42,40.46,28725.0,28.8034,28.8248,28.7963,28.8248,28725.0
2015-09-28 15:00:00,40.45,40.47,40.41,40.47,31167.0,28.8176,28.8319,28.7891,28.8319,31167.0
2015-09-28 15:05:00,40.47,40.47,40.41,40.42,63933.0,28.8319,28.8319,28.7891,28.7963,63933.0
2015-09-28 15:10:00,40.41,40.46,40.41,40.44,69827.0,28.7891,28.8248,28.7891,28.8105,69827.0
2015-09-28 15:15:00,40.44,40.5,40.43,40.5,45892.0,28.8105,28.8533,28.8034,28.8533,45892.0
2015-09-28 15:20:00,40.5,40.55,40.48,40.5,50349.0,28.8533,28.8889,28.839,28.8533,50349.0
2015-09-28 15:25:00,40.5,40.54,40.5,40.54,50431.0,28.8533,28.8818,28.8533,28.8818,50431.0
2015-09-28 15:30:00,40.53,40.54,40.49,40.54,128711.0,28.8746,28.8818,28.8461,28.8818,128711.0
2015-09-28 15:35:00,40.53,40.65,40.53,40.61,145636.0,28.8746,28.9601,28.8746,28.9316,145636.0
2015-09-28 15:40:00,40.6,40.68,40.59,40.64,89985.0,28.9245,28.9815,28.9174,28.953,89985.0
2015-09-28 15:45:00,40.64,40.66,40.6,40.66,109051.0,28.953,28.9672,28.9245,28.9672,109051.0
2015-09-28 15:50:00,40.66,40.7,40.65,40.66,136101.0,28.9672,28.9957,28.9601,28.9672,136101.0
2015-09-28 15:55:00,40.67,40.67,40.55,40.58,292692.0,28.9744,28.9744,28.8889,28.9102,292692.0
2015-09-29 09:30:00,40.58,40.83,40.56,40.7,39416.0,28.9102,29.0884,28.896,28.9957,39416.0
2015-09-29 09:35:00,40.7,40.84,40.68,40.83,34559.0,28.9957,29.0955,28.9815,29.0884,34559.0
2015-09-29 09:40:00,40.84,40.99,40.82,40.95,63530.0,29.0955,29.2023,29.0812,29.1738,63530.0
2015-09-29 09:45:00,40.94,41.04,40.92,41.03,67105.0,29.1667,29.238,29.1525,29.2308,67105.0
2015-09-29 09:50:00,41.03,41.09,41.02,41.08,79739.0,29.2308,29.2736,29.2237,29.2665,79739.0
2015-09-29 09:55:00,41.08,41.14,41.08,41.08,61004.0,29.2665,29.3092,29.2665,29.2665,61004.0
2015-09-29 10:00:00,41.1,41.1,40.99,41.0,61457.0,29.2807,29.2807,29.2023,29.2095,61457.0
2015-09-29 10:05:00,41.01,41.02,40.94,40.96,37763.0,29.2166,29.2237,29.1667,29.181,37763.0
2015-09-29 10:10:00,40.97,41.01,40.93,40.95,49709.0,29.1881,29.2166,29.1596,29.1738,49709.0
2015-09-29 10:15:00,40.94,40.95,40.83,40.85,51171.0,29.1667,29.1738,29.0884,29.1026,51171.0
2015-09-29 10:20:00,40.85,40.85,40.78,40.81,36726.0,29.1026,29.1026,29.0527,29.0741,36726.0
2015-09-29 10:25:00,40.82,40.91,40.79,40.91,30462.0,29.0812,29.1453,29.0599,29.1453,30462.0
2015-09-29 10:30:00,40.92,40.92,40.85,40.87,29180.0,29.1525,29.1525,29.1026,29.1169,29180.0
2015-09-29 10:35:00,40.87,40.87,40.83,40.84,32081.0,29.1169,29.1169,29.0884,29.0955,32081.0
2015-09-29 10:40:00,40.85,40.85,40.74,40.79,41983.0,29.1026,29.1026,29.0242,29.0599,41983.0
2015-09-29 10:45:00,40.8,40.82,40.77,40.77,25018.0,29.067,29.0812,29.0456,29.0456,25018.0
2015-09-29 10:50:00,40.78,40.87,40.77,40.87,21058.0,29.0527,29.1169,29.0456,29.1169,21058.0
2015-09-29 10:55:00,40.86,40.93,40.86,40.93,25989.0,29.1097,29.1596,29.1097,29.1596,25989.0
2015-09-29 11:00:00,40.93,41.0,40.92,41.0,27870.0,29.1596,29.2095,29.1525,29.2095,27870.0
2015-09-29 11:05:00,41.0,41.01,40.92,40.93,31228.0,29.2095,29.2166,29.1525,29.1596,31228.0
2015-09-29 11:10:00,40.93,40.99,40.9,40.99,28846.0,29.1596,29.2023,29.1382,29.2023,28846.0
2015-09-29 11:15:00,40.98,41.04,40.98,41.04,26826.0,29.1952,29.238,29.1952,29.238,26826.0
2015-09-29 11:20:00,41.04,41.06,41.03,41.05,23404.0,29.238,29.2522,29.2308,29.2451,23404.0
2015-09-29 11:25:00,41.04,41.04,40.86,40.86,28488.0,29.238,29.238,29.1097,29.1097,28488.0
2015-09-29 11:30:00,40.87,40.89,40.8,40.82,20244.0,29.1169,29.1311,29.067,29.0812,20244.0
2015-09-29 11:35:00,40.83,40.89,40.83,40.89,15969.0,29.0884,29.1311,29.0884,29.1311,15969.0
2015-09-29 11:40:00,40.89,40.98,40.89,40.92,21100.0,29.1311,29.1952,29.1311,29.1525,21100.0
2015-09-29 11:45:00,40.93,40.99,40.92,40.99,16052.0,29.1596,29.2023,29.1525,29.2023,16052.0
2015-09-29 11:50:00,41.0,41.03,40.99,41.02,12138.0,29.2095,29.2308,29.2023,29.2237,12138.0
2015-09-29 11:55:00,41.02,41.02,40.97,40.97,15880.0,29.2237,29.2237,29.1881,29.1881,15880.0
2015-09-29 12:00:00,40.96,40.97,40.93,40.95,42429.0,29.181,29.1881,29.1596,29.1738,42429.0
2015-09-29 12:05:00,40.95,40.96,40.93,40.96,17176.0,29.1738,29.181,29.1596,29.181,17176.0
2015-09-29 12:10:00,40.97,41.03,40.97,41.03,87001.0,29.1881,29.2308,29.1881,29.2308,87001.0
2015-09-29 12:15:00,41.03,41.11,41.03,41.07,34665.0,29.2308,29.2878,29.2308,29.2593,34665.0
2015-09-29 12:20:00,41.07,41.09,41.03,41.05,20840.0,29.2593,29.2736,29.2308,29.2451,20840.0
2015-09-29 12:25:00,41.06,41.11,41.04,41.07,26132.0,29.2522,29.2878,29.238,29.2593,26132.0
2015-09-29 12:30:00,41.07,41.08,41.04,41.04,14832.0,29.2593,29.2665,29.238,29.238,14832.0
2015-09-29 12:35:00,41.04,41.06,41.03,41.04,19588.0,29.238,29.2522,29.2308,29.238,19588.0
2015-09-29 12:40:00,41.03,41.06,41.01,41.05,22825.0,29.2308,29.2522,29.2166,29.2451,22825.0
2015-09-29 12:45:00,41.05,41.05,41.02,41.03,14108.0,29.2451,29.2451,29.2237,29.2308,14108.0
2015-09-29 12:50:00,41.03,41.05,41.0,41.03,17166.0,29.2308,29.2451,29.2095,29.2308,17166.0
2015-09-29 12:55:00,41.03,41.04,41.02,41.03,12779.0,29.2308,29.238,29.2237,29.2308,12779.0
2015-09-29 13:00:00,41.02,41.06,41.02,41.05,25615.0,29.2237,29.2522,29.2237,29.2451,25615.0
2015-09-29 13:05:00,41.05,41.1,41.04,41.08,26280.0,29.2451,29.2807,29.238,29.2665,26280.0
2015-09-29 13:10:00,41.08,41.08,41.03,41.05,37259.0,29.2665,29.2665,29.2308,29.2451,37259.0
2015-09-29 13:15:00,41.05,41.05,41.02,41.04,25949.0,29.2451,29.2451,29.2237,29.238,25949.0
2015-09-29 13:20:00,41.04,41.04,40.97,40.98,38057.0,29.238,29.238,29.1881,29.1952,38057.0
2015-09-29 13:25:00,40.99,40.99,40.98,40.99,5494.0,29.2023,29.2023,29.1952,29.2023,5494.0
2015-09-29 13:30:00,40.98,40.99,40.92,40.92,19802.0,29.1952,29.2023,29.1525,29.1525,19802.0
2015-09-29 13:35:00,40.93,40.95,40.92,40.94,20497.0,29.1596,29.1738,29.1525,29.1667,20497.0
2015-09-29 13:40:00,40.94,40.98,40.94,40.97,96728.0,29.1667,29.1952,29.1667,29.1881,96728.0
2015-09-29 13:45:00,40.97,40.98,40.96,40.96,19003.0,29.1881,29.1952,29.181,29.181,19003.0
2015-09-29 13:50:00,40.96,40.96,40.93,40.93,22418.0,29.181,29.181,29.1596,29.1596,22418.0
2015-09-29 13:55:00,40.93,40.97,40.93,40.97,16235.0,29.1596,29.1881,29.1596,29.1881,16235.0
2015-09-29 14:00:00,40.97,40.98,40.91,40.92,56738.0,29.1881,29.1952,29.1453,29.1525,56738.0
2015-09-29 14:05:00,40.92,40.94,40.89,40.9,311715.0,29.1525,29.1667,29.1311,29.1382,311715.0
2015-09-29 14:10:00,40.9,40.9,40.84,40.84,22783.0,29.1382,29.1382,29.0955,29.0955,22783.0
2015-09-29 14:15:00,40.84,40.9,40.83,40.87,35436.0,29.0955,29.1382,29.0884,29.1169,35436.0
2015-09-29 14:20:00,40.87,40.88,40.82,40.83,28846.0,29.1169,29.124,29.0812,29.0884,28846.0
2015-09-29 14:25:00,40.83,40.94,40.83,40.94,26628.0,29.0884,29.1667,29.0884,29.1667,26628.0
2015-09-29 14:30:00,40.93,40.96,40.9,40.94,25877.0,29.1596,29.181,29.1382,29.1667,25877.0
2015-09-29 14:35:00,40.95,40.96,40.92,40.92,37508.0,29.1738,29.181,29.1525,29.1525,37508.0
2015-09-29 14:40:00,40.92,40.92,40.86,40.87,26623.0,29.1525,29.1525,29.1097,29.1169,26623.0
2015-09-29 14:45:00,40.87,40.87,40.82,40.82,20096.0,29.1169,29.1169,29.0812,29.0812,20096.0
2015-09-29 14:50:00,40.82,40.83,40.81,40.82,22835.0,29.0812,29.0884,29.0741,29.0812,22835.0
2015-09-29 14:55:00,40.81,40.83,40.8,40.81,37238.0,29.0741,29.0884,29.067,29.0741,37238.0
2015-09-29 15:00:00,40.82,40.82,40.75,40.79,36978.0,29.0812,29.0812,29.0314,29.0599,36978.0
2015-09-29 15:05:00,40.79,40.82,40.78,40.78,52579.0,29.0599,29.0812,29.0527,29.0527,52579.0
2015-09-29 15:10:00,40.78,40.81,40.76,40.77,27420.0,29.0527,29.0741,29.0385,29.0456,27420.0
2015-09-29 15:15:00,40.77,40.81,40.77,40.78,40657.0,29.0456,29.0741,29.0456,29.0527,40657.0
2015-09-29 15:20:00,40.77,40.77,40.71,40.72,76642.0,29.0456,29.0456,29.0029,29.01,76642.0
2015-09-29 15:25:00,40.72,40.74,40.68,40.69,38075.0,29.01,29.0242,28.9815,28.9886,38075.0
2015-09-29 15:30:00,40.69,40.74,40.68,40.72,78825.0,28.9886,29.0242,28.9815,29.01,78825.0
2015-09-29 15:35:00,40.72,40.82,40.71,40.78,72866.0,29.01,29.0812,29.0029,29.0527,72866.0
2015-09-29 15:40:00,40.78,40.79,40.69,40.71,87223.0,29.0527,29.0599,28.9886,29.0029,87223.0
2015-09-29 15:45:00,40.71,40.84,40.7,40.84,81700.0,29.0029,29.0955,28.9957,29.0955,81700.0
2015-09-29 15:50:00,40.84,40.87,40.82,40.86,88845.0,29.0955,29.1169,29.0812,29.1097,88845.0
2015-09-29 15:55:00,40.86,40.92,40.85,40.89,165673.0,29.1097,29.1525,29.1026,29.1311,165673.0
2015-09-30 09:30:00,41.12,41.28,41.06,41.22,117735.0,29.295,29.4089,29.2522,29.3662,117735.0
2015-09-30 09:35:00,41.24,41.25,41.1,41.1,95692.0,29.3805,29.3876,29.2807,29.2807,95692.0
2015-09-30 09:40:00,41.12,41.14,40.98,41.06,18790.0,29.295,29.3092,29.1952,29.2522,18790.0
2015-09-30 09:45:00,41.07,41.22,41.07,41.15,22911.0,29.2593,29.3662,29.2593,29.3163,22911.0
2015-09-30 09:50:00,41.15,41.17,41.08,41.14,21750.0,29.3163,29.3306,29.2665,29.3092,21750.0
2015-09-30 09:55:00,41.14,41.3,41.14,41.28,29615.0,29.3092,29.4232,29.3092,29.4089,29615.0
2015-09-30 10:00:00,41.27,41.3,41.25,41.3,23887.0,29.4018,29.4232,29.3876,29.4232,23887.0
2015-09-30 10:05:00,41.29,41.43,41.25,41.42,34177.0,29.4161,29.5158,29.3876,29.5087,34177.0
2015-09-30 10:10:00,41.41,41.47,41.4,41.46,27283.0,29.5016,29.5443,29.4944,29.5372,27283.0
2015-09-30 10:15:00,41.48,41.49,41.42,41.47,38559.0,29.5514,29.5586,29.5087,29.5443,38559.0
2015-09-30 10:20:00,41.47,41.5,41.41,41.45,42472.0,29.5443,29.5657,29.5016,29.5301,42472.0
2015-09-30 10:25:00,41.45,41.46,41.42,41.42,39494.0,29.5301,29.5372,29.5087,29.5087,39494.0
2015-09-30 10:30:00,41.41,41.5,41.38,41.49,68627.0,29.5016,29.5657,29.4802,29.5586,68627.0
2015-09-30 10:35:00,41.5,41.61,41.49,41.55,51485.0,29.5657,29.644,29.5586,29.6013,51485.0
2015-09-30 10:40:00,41.55,41.6,41.52,41.53,25021.0,29.6013,29.6369,29.5799,29.5871,25021.0
2015-09-30 10:45:00,41.51,41.54,41.49,41.5,13807.0,29.5728,29.5942,29.5586,29.5657,13807.0
2015-09-30 10:50:00,41.51,41.57,41.48,41.55,21338.0,29.5728,29.6156,29.5514,29.6013,21338.0
2015-09-30 10:55:00,41.56,41.67,41.56,41.66,32009.0,29.6084,29.6868,29.6084,29.6797,32009.0
2015-09-30 11:00:00,41.66,41.7,41.61,41.65,31509.0,29.6797,29.7082,29.644,29.6725,31509.0
2015-09-30 11:05:00,41.66,41.69,41.66,41.66,21128.0,29.6797,29.701,29.6797,29.6797,21128.0
2015-09-30 11:10:00,41.66,41.72,41.59,41.68,54888.0,29.6797,29.7224,29.6298,29.6939,54888.0
2015-09-30 11:15:00,41.68,41.68,41.61,41.62,27957.0,29.6939,29.6939,29.644,29.6512,27957.0
2015-09-30 11:20:00,41.61,41.74,41.6,41.71,45087.0,29.644,29.7367,29.6369,29.7153,45087.0
2015-09-30 11:25:00,41.72,41.76,41.69,41.74,44803.0,29.7224,29.7509,29.701,29.7367,44803.0
2015-09-30 11:30:00,41.75,41.78,41.68,41.76,76303.0,29.7438,29.7652,29.6939,29.7509,76303.0
2015-09-30 11:35:00,41.76,41.82,41.72,41.72,43633.0,29.7509,29.7937,29.7224,29.7224,43633.0
2015-09-30 11:40:00,41.72,41.76,41.64,41.65,40390.0,29.7224,29.7509,29.6654,29.6725,40390.0
2015-09-30 11:45:00,41.66,41.72,41.64,41.64,18876.0,29.6797,29.7224,29.6654,29.6654,18876.0
2015-09-30 11:50:00,41.63,41.66,41.61,41.65,25080.0,29.6583,29.6797,29.644,29.6725,25080.0
2015-09-30 11:55:00,41.65,41.65,41.57,41.58,22535.0,29.6725,29.6725,29.6156,29.6227,22535.0
2015-09-30 12:00:00,41.59,41.61,41.54,41.55,23008.0,29.6298,29.644,29.5942,29.6013,23008.0
2015-09-30 12:05:00,41.55,41.57,41.49,41.51,26068.0,29.6013,29.6156,29.5586,29.5728,26068.0
2015-09-30 12:10:00,41.51,41.54,41.5,41.53,12600.0,29.5728,29.5942,29.5657,29.5871,12600.0
2015-09-30 12:15:00,41.53,41.64,41.52,41.64,42453.0,29.5871,29.6654,29.5799,29.6654,42453.0
2015-09-30 12:20:00,41.64,41.68,41.62,41.67,80318.0,29.6654,29.6939,29.6512,29.6868,80318.0
2015-09-30 12:25:00,41.66,41.71,41.64,41.65,36806.0,29.6797,29.7153,29.6654,29.6725,36806.0
2015-09-30 12:30:00,41.65,41.69,41.64,41.68,50575.0,29.6725,29.701,29.6654,29.6939,50575.0
2015-09-30 12:35:00,41.69,41.69,41.63,41.63,21088.0,29.701,29.701,29.6583,29.6583,21088.0
2015-09-30 12:40:00,41.63,41.69,41.62,41.67,20288.0,29.6583,29.701,29.6512,29.6868,20288.0
2015-09-30 12:45:00,41.66,41.68,41.64,41.66,43914.0,29.6797,29.6939,29.6654,29.6797,43914.0
2015-09-30 12:50:00,41.66,41.69,41.65,41.67,18810.0,29.6797,29.701,29.6725,29.6868,18810.0
2015-09-30 12:55:00,41.66,41.7,41.65,41.69,14415.0,29.6797,29.7082,29.6725,29.701,14415.0
2015-09-30 13:00:00,41.69,41.73,41.68,41.71,38444.0,29.701,29.7295,29.6939,29.7153,38444.0
2015-09-30 13:05:00,41.71,41.73,41.68,41.73,23983.0,29.7153,29.7295,29.6939,29.7295,23983.0
2015-09-30 13:10:00,41.72,41.76,41.72,41.74,20536.0,29.7224,29.7509,29.7224,29.7367,20536.0
2015-09-30 13:15:00,41.74,41.76,41.73,41.74,23567.0,29.7367,29.7509,29.7295,29.7367,23567.0
2015-09-30 13:20:00,41.73,41.74,41.7,41.72,19480.0,29.7295,29.7367,29.7082,29.7224,19480.0
2015-09-30 13:25:00,41.73,41.74,41.7,41.74,33677.0,29.7295,29.7367,29.7082,29.7367,33677.0
2015-09-30 13:30:00,41.74,41.75,41.72,41.72,32522.0,29.7367,29.7438,29.7224,29.7224,32522.0
2015-09-30 13:35:00,41.73,41.73,41.67,41.67,28029.0,29.7295,29.7295,29.6868,29.6868,28029.0
2015-09-30 13:40:00,41.68,41.71,41.67,41.69,27490.0,29.6939,29.7153,29.6868,29.701,27490.0
2015-09-30 13:45:00,41.69,41.71,41.65,41.71,25224.0,29.701,29.7153,29.6725,29.7153,25224.0
2015-09-30 13:50:00,41.71,41.77,41.71,41.77,22913.0,29.7153,29.758,29.7153,29.758,22913.0
2015-09-30 13:55:00,41.77,41.79,41.76,41.77,16727.0,29.758,29.7723,29.7509,29.758,16727.0
2015-09-30 14:00:00,41.78,41.8,41.78,41.79,31864.0,29.7652,29.7794,29.7652,29.7723,31864.0
2015-09-30 14:05:00,41.79,41.8,41.77,41.79,20378.0,29.7723,29.7794,29.758,29.7723,20378.0
2015-09-30 14:10:00,41.79,41.81,41.78,41.8,22733.0,29.7723,29.7865,29.7652,29.7794,22733.0
2015-09-30 14:15:00,41.8,41.85,41.78,41.82,37496.0,29.7794,29.815,29.7652,29.7937,37496.0
2015-09-30 14:20:00,41.82,41.85,41.81,41.84,23129.0,29.7937,29.815,29.7865,29.8079,23129.0
2015-09-30 14:25:00,41.84,41.9,41.83,41.9,25368.0,29.8079,29.8507,29.8008,29.8507,25368.0
2015-09-30 14:30:00,41.9,41.92,41.83,41.86,38215.0,29.8507,29.8649,29.8008,29.8222,38215.0
2015-09-30 14:35:00,41.86,41.87,41.82,41.82,32264.0,29.8222,29.8293,29.7937,29.7937,32264.0
2015-09-30 14:40:00,41.81,41.86,41.8,41.81,28198.0,29.7865,29.8222,29.7794,29.7865,28198.0
2015-09-30 14:45:00,41.81,41.88,41.8,41.87,30314.0,29.7865,29.8364,29.7794,29.8293,30314.0
2015-09-30 14:50:00,41.88,41.88,41.83,41.87,27195.0,29.8364,29.8364,29.8008,29.8293,27195.0
2015-09-30 14:55:00,41.86,41.97,41.85,41.95,51712.0,29.8222,29.9005,29.815,29.8863,51712.0
2015-09-30 15:00:00,41.95,41.97,41.87,41.87,42827.0,29.8863,29.9005,29.8293,29.8293,42827.0
2015-09-30 15:05:00,41.88,41.93,41.88,41.92,38563.0,29.8364,29.872,29.8364,29.8649,38563.0
2015-09-30 15:10:00,41.92,41.93,41.89,41.89,30497.0,29.8649,29.872,29.8435,29.8435,30497.0
2015-09-30 15:15:00,41.89,41.9,41.85,41.9,44829.0,29.8435,29.8507,29.815,29.8507,44829.0
2015-09-30 15:20:00,41.89,41.93,41.88,41.89,52257.0,29.8435,29.872,29.8364,29.8435,52257.0
2015-09-30 15:25:00,41.89,41.93,41.88,41.93,49020.0,29.8435,29.872,29.8364,29.872,49020.0
2015-09-30 15:30:00,41.93,42.0,41.93,41.99,86160.0,29.872,29.9219,29.872,29.9148,86160.0
2015-09-30 15:35:00,42.0,42.07,41.99,42.05,98435.0,29.9219,29.9718,29.9148,29.9575,98435.0
2015-09-30 15:40:00,42.05,42.15,42.03,42.11,126897.0,29.9575,30.0288,29.9433,30.0003,126897.0
2015-09-30 15:45:00,42.12,42.14,42.11,42.13,125753.0,30.0074,30.0216,30.0003,30.0145,125753.0
2015-09-30 15:50:00,42.14,42.18,42.13,42.15,165245.0,30.0216,30.0501,30.0145,30.0288,165245.0
2015-09-30 15:55:00,42.16,42.18,42.14,42.16,364153.0,30.0359,30.0501,30.0216,30.0359,364153.0
2015-10-01 09:30:00,42.16,42.29,42.0,42.03,58437.0,30.0359,30.1285,29.9219,29.9433,58437.0
2015-10-01 09:35:00,42.05,42.19,42.01,42.07,45477.0,29.9575,30.0573,29.929,29.9718,45477.0
2015-10-01 09:40:00,42.06,42.08,41.86,41.9,38183.0,29.9646,29.9789,29.8222,29.8507,38183.0
2015-10-01 09:45:00,41.89,42.07,41.88,41.92,41103.0,29.8435,29.9718,29.8364,29.8649,41103.0
2015-10-01 09:50:00,41.9,41.98,41.87,41.9,37985.0,29.8507,29.9076,29.8293,29.8507,37985.0
2015-10-01 09:55:00,41.9,41.95,41.83,41.83,35182.0,29.8507,29.8863,29.8008,29.8008,35182.0
2015-10-01 10:00:00,41.83,41.98,41.78,41.8,72121.0,29.8008,29.9076,29.7652,29.7794,72121.0
2015-10-01 10:05:00,41.8,41.87,41.73,41.73,90201.0,29.7794,29.8293,29.7295,29.7295,90201.0
2015-10-01 10:10:00,41.74,41.78,41.69,41.77,46079.0,29.7367,29.7652,29.701,29.758,46079.0
2015-10-01 10:15:00,41.76,41.79,41.68,41.69,28729.0,29.7509,29.7723,29.6939,29.701,28729.0
2015-10-01 10:20:00,41.7,41.72,41.59,41.61,45407.0,29.7082,29.7224,29.6298,29.644,45407.0
2015-10-01 10:25:00,41.61,41.65,41.53,41.54,27276.0,29.644,29.6725,29.5871,29.5942,27276.0
2015-10-01 10:30:00,41.54,41.71,41.54,41.71,25588.0,29.5942,29.7153,29.5942,29.7153,25588.0
2015-10-01 10:35:00,41.7,41.72,41.57,41.57,92117.0,29.7082,29.7224,29.6156,29.6156,92117.0
2015-10-01 10:40:00,41.57,41.61,41.53,41.61,23857.0,29.6156,29.644,29.5871,29.644,23857.0
2015-10-01 10:45:00,41.62,41.65,41.6,41.63,25179.0,29.6512,29.6725,29.6369,29.6583,25179.0
2015-10-01 10:50:00,41.63,41.69,41.55,41.56,31392.0,29.6583,29.701,29.6013,29.6084,31392.0
2015-10-01 10:55:00,41.56,41.59,41.54,41.57,21878.0,29.6084,29.6298,29.5942,29.6156,21878.0
2015-10-01 11:00:00,41.57,41.57,41.43,41.43,40901.0,29.6156,29.6156,29.5158,29.5158,40901.0
2015-10-01 11:05:00,41.43,41.52,41.42,41.48,29232.0,29.5158,29.5799,29.5087,29.5514,29232.0
2015-10-01 11:10:00,41.49,41.55,41.48,41.54,23746.0,29.5586,29.6013,29.5514,29.5942,23746.0
2015-10-01 11:15:00,41.54,41.55,41.46,41.47,36219.0,29.5942,29.6013,29.5372,29.5443,36219.0
2015-10-01 11:20:00,41.47,41.52,41.45,41.51,29361.0,29.5443,29.5799,29.5301,29.5728,29361.0
2015-10-01 11:25:00,41.5,41.5,41.38,41.38,27356.0,29.5657,29.5657,29.4802,29.4802,27356.0
2015-10-01 11:30:00,41.38,41.41,41.36,41.41,32847.0,29.4802,29.5016,29.4659,29.5016,32847.0
2015-10-01 11:35:00,41.4,41.44,41.39,41.41,24223.0,29.4944,29.5229,29.4873,29.5016,24223.0
2015-10-01 11:40:00,41.41,41.45,41.39,41.42,26541.0,29.5016,29.5301,29.4873,29.5087,26541.0
2015-10-01 11:45:00,41.42,41.42,41.35,41.37,21770.0,29.5087,29.5087,29.4588,29.4731,21770.0
2015-10-01 11:50:00,41.37,41.37,41.3,41.3,25004.0,29.4731,29.4731,29.4232,29.4232,25004.0
2015-10-01 11:55:00,41.3,41.33,41.25,41.28,36860.0,29.4232,29.4446,29.3876,29.4089,36860.0
2015-10-01 12:00:00,41.28,41.31,41.26,41.27,24871.0,29.4089,29.4303,29.3947,29.4018,24871.0
2015-10-01 12:05:00,41.27,41.27,41.22,41.25,23597.0,29.4018,29.4018,29.3662,29.3876,23597.0
2015-10-01 12:10:00,41.26,41.33,41.26,41.29,61143.0,29.3947,29.4446,29.3947,29.4161,61143.0
2015-10-01 12:15:00,41.29,41.3,41.27,41.28,33523.0,29.4161,29.4232,29.4018,29.4089,33523.0
2015-10-01 12:20:00,41.28,41.32,41.26,41.31,61704.0,29.4089,29.4374,29.3947,29.4303,61704.0
2015-10-01 12:25:00,41.31,41.34,41.28,41.29,48537.0,29.4303,29.4517,29.4089,29.4161,48537.0
2015-10-01 12:30:00,41.28,41.28,41.23,41.23,26340.0,29.4089,29.4089,29.3733,29.3733,26340.0
2015-10-01 12:35:00,41.22,41.22,41.13,41.14,26275.0,29.3662,29.3662,29.3021,29.3092,26275.0
2015-10-01 12:40:00,41.14,41.19,41.13,41.18,17909.0,29.3092,29.3448,29.3021,29.3377,17909.0
2015-10-01 12:45:00,41.19,41.2,41.17,41.18,12589.0,29.3448,29.352,29.3306,29.3377,12589.0
2015-10-01 12:50:00,41.17,41.23,41.16,41.23,16130.0,29.3306,29.3733,29.3235,29.3733,16130.0
2015-10-01 12:55:00,41.23,41.26,41.21,41.22,14971.0,29.3733,29.3947,29.3591,29.3662,14971.0
2015-10-01 13:00:00,41.22,41.28,41.22,41.27,20874.0,29.3662,29.4089,29.3662,29.4018,20874.0
2015-10-01 13:05:00,41.28,41.28,41.23,41.23,14339.0,29.4089,29.4089,29.3733,29.3733,14339.0
2015-10-01 13:10:00,41.24,41.27,41.22,41.22,25737.0,29.3805,29.4018,29.3662,29.3662,25737.0
2015-10-01 13:15:00,41.22,41.23,41.14,41.16,28699.0,29.3662,29.3733,29.3092,29.3235,28699.0
2015-10-01 13:20:00,41.16,41.17,41.12,41.16,12228.0,29.3235,29.3306,29.295,29.3235,12228.0
2015-10-01 13:25:00,41.17,41.22,41.17,41.21,21719.0,29.3306,29.3662,29.3306,29.3591,21719.0
2015-10-01 13:30:00,41.22,41.23,41.19,41.19,20879.0,29.3662,29.3733,29.3448,29.3448,20879.0
2015-10-01 13:35:00,41.19,41.2,41.17,41.19,17198.0,29.3448,29.352,29.3306,29.3448,17198.0
2015-10-01 13:40:00,41.18,41.24,41.18,41.23,25005.0,29.3377,29.3805,29.3377,29.3733,25005.0
2015-10-01 13:45:00,41.23,41.23,41.18,41.18,29128.0,29.3733,29.3733,29.3377,29.3377,29128.0
2015-10-01 13:50:00,41.18,41.22,41.17,41.21,29977.0,29.3377,29.3662,29.3306,29.3591,29977.0
2015-10-01 13:55:00,41.22,41.25,41.21,41.23,16304.0,29.3662,29.3876,29.3591,29.3733,16304.0
2015-10-01 14:00:00,41.23,41.24,41.21,41.24,18470.0,29.3733,29.3805,29.3591,29.3805,18470.0
2015-10-01 14:05:00,41.24,41.26,41.22,41.25,25109.0,29.3805,29.3947,29.3662,29.3876,25109.0
2015-10-01 14:10:00,41.25,41.28,41.24,41.27,29140.0,29.3876,29.4089,29.3805,29.4018,29140.0
2015-10-01 14:15:00,41.27,41.3,41.26,41.28,20812.0,29.4018,29.4232,29.3947,29.4089,20812.0
2015-10-01 14:20:00,41.27,41.29,41.26,41.29,22742.0,29.4018,29.4161,29.3947,29.4161,22742.0
2015-10-01 14:25:00,41.29,41.31,41.27,41.31,27742.0,29.4161,29.4303,29.4018,29.4303,27742.0
2015-10-01 14:30:00,41.31,41.33,41.27,41.27,35638.0,29.4303,29.4446,29.4018,29.4018,35638.0
2015-10-01 14:35:00,41.27,41.31,41.26,41.3,14896.0,29.4018,29.4303,29.3947,29.4232,14896.0
2015-10-01 14:40:00,41.31,41.36,41.3,41.35,23530.0,29.4303,29.4659,29.4232,29.4588,23530.0
2015-10-01 14:45:00,41.36,41.43,41.35,41.41,15957.0,29.4659,29.5158,29.4588,29.5016,15957.0
2015-10-01 14:50:00,41.4,41.42,41.37,41.39,21328.0,29.4944,29.5087,29.4731,29.4873,21328.0
2015-10-01 14:55:00,41.4,41.46,41.4,41.41,21597.0,29.4944,29.5372,29.4944,29.5016,21597.0
2015-10-01 15:00:00,41.41,41.44,41.4,41.43,37946.0,29.5016,29.5229,29.4944,29.5158,37946.0
2015-10-01 15:05:00,41.42,41.43,41.4,41.41,40082.0,29.5087,29.5158,29.4944,29.5016,40082.0
2015-10-01 15:10:00,41.41,41.5,41.41,41.5,16976.0,29.5016,29.5657,29.5016,29.5657,16976.0
2015-10-01 15:15:00,41.5,41.52,41.47,41.5,50166.0,29.5657,29.5799,29.5443,29.5657,50166.0
2015-10-01 15:20:00,41.49,41.5,41.42,41.42,42112.0,29.5586,29.5657,29.5087,29.5087,42112.0
2015-10-01 15:25:00,41.42,41.44,41.32,41.32,30142.0,29.5087,29.5229,29.4374,29.4374,30142.0
2015-10-01 15:30:00,41.33,41.39,41.31,41.38,35730.0,29.4446,29.4873,29.4303,29.4802,35730.0
2015-10-01 15:35:00,41.39,41.39,41.25,41.26,50700.0,29.4873,29.4873,29.3876,29.3947,50700.0
2015-10-01 15:40:00,41.25,41.25,41.15,41.15,78810.0,29.3876,29.3876,29.3163,29.3163,78810.0
2015-10-01 15:45:00,41.15,41.21,41.14,41.21,165967.0,29.3163,29.3591,29.3092,29.3591,165967.0
2015-10-01 15:50:00,41.21,41.26,41.2,41.25,123172.0,29.3591,29.3947,29.352,29.3876,123172.0
2015-10-01 15:55:00,41.24,41.35,41.24,41.34,281444.0,29.3805,29.4588,29.3805,29.4517,281444.0
2015-10-02 09:30:00,41.62,41.9,41.31,41.53,91189.0,29.6512,29.8507,29.4303,29.5871,91189.0
2015-10-02 09:35:00,41.54,41.75,41.51,41.7,38797.0,29.5942,29.7438,29.5728,29.7082,38797.0
2015-10-02 09:40:00,41.72,41.87,41.72,41.8,39649.0,29.7224,29.8293,29.7224,29.7794,39649.0
2015-10-02 09:45:00,41.8,41.82,41.74,41.76,15303.0,29.7794,29.7937,29.7367,29.7509,15303.0
2015-10-02 09:50:00,41.76,41.81,41.7,41.81,39660.0,29.7509,29.7865,29.7082,29.7865,39660.0
2015-10-02 09:55:00,41.81,41.87,41.78,41.82,30025.0,29.7865,29.8293,29.7652,29.7937,30025.0
2015-10-02 10:00:00,41.77,41.77,41.59,41.59,33220.0,29.758,29.758,29.6298,29.6298,33220.0
2015-10-02 10:05:00,41.58,41.64,41.54,41.63,28694.0,29.6227,29.6654,29.5942,29.6583,28694.0
2015-10-02 10:10:00,41.63,41.7,41.61,41.66,28667.0,29.6583,29.7082,29.644,29.6797,28667.0
2015-10-02 10:15:00,41.66,41.76,41.66,41.73,71389.0,29.6797,29.7509,29.6797,29.7295,71389.0
2015-10-02 10:20:00,41.73,41.73,41.59,41.59,28931.0,29.7295,29.7295,29.6298,29.6298,28931.0
2015-10-02 10:25:00,41.58,41.58,41.5,41.53,24244.0,29.6227,29.6227,29.5657,29.5871,24244.0
2015-10-02 10:30:00,41.53,41.56,41.48,41.56,31502.0,29.5871,29.6084,29.5514,29.6084,31502.0
2015-10-02 10:35:00,41.56,41.63,41.54,41.61,70296.0,29.6084,29.6583,29.5942,29.644,70296.0
2015-10-02 10:40:00,41.6,41.67,41.59,41.64,48169.0,29.6369,29.6868,29.6298,29.6654,48169.0
2015-10-02 10:45:00,41.65,41.71,41.64,41.71,34026.0,29.6725,29.7153,29.6654,29.7153,34026.0
2015-10-02 10:50:00,41.7,41.72,41.66,41.66,17962.0,29.7082,29.7224,29.6797,29.6797,17962.0
2015-10-02 10:55:00,41.66,41.7,41.62,41.69,18190.0,29.6797,29.7082,29.6512,29.701,18190.0
2015-10-02 11:00:00,41.69,41.75,41.66,41.66,20781.0,29.701,29.7438,29.6797,29.6797,20781.0
2015-10-02 11:05:00,41.67,41.68,41.59,41.63,16903.0,29.6868,29.6939,29.6298,29.6583,16903.0
2015-10-02 11:10:00,41.62,41.63,41.55,41.55,15073.0,29.6512,29.6583,29.6013,29.6013,15073.0
2015-10-02 11:15:00,41.57,41.59,41.55,41.59,30097.0,29.6156,29.6298,29.6013,29.6298,30097.0
2015-10-02 11:20:00,41.59,41.63,41.58,41.62,15740.0,29.6298,29.6583,29.6227,29.6512,15740.0
2015-10-02 11:25:00,41.62,41.7,41.61,41.7,37602.0,29.6512,29.7082,29.644,29.7082,37602.0
2015-10-02 11:30:00,41.7,41.71,41.67,41.69,19103.0,29.7082,29.7153,29.6868,29.701,19103.0
2015-10-02 11:35:00,41.7,41.75,41.7,41.72,48443.0,29.7082,29.7438,29.7082,29.7224,48443.0
2015-10-02 11:40:00,41.71,41.72,41.68,41.7,24626.0,29.7153,29.7224,29.6939,29.7082,24626.0
2015-10-02 11:45:00,41.7,41.75,41.69,41.72,56006.0,29.7082,29.7438,29.701,29.7224,56006.0
2015-10-02 11:50:00,41.72,41.74,41.7,41.73,13062.0,29.7224,29.7367,29.7082,29.7295,13062.0
2015-10-02 11:55:00,41.72,41.75,41.71,41.73,48095.0,29.7224,29.7438,29.7153,29.7295,48095.0
2015-10-02 12:00:00,41.73,41.79,41.73,41.78,52185.0,29.7295,29.7723,29.7295,29.7652,52185.0
2015-10-02 12:05:00,41.79,41.85,41.79,41.84,33142.0,29.7723,29.815,29.7723,29.8079,33142.0
2015-10-02 12:10:00,41.84,41.86,41.81,41.82,31747.0,29.8079,29.8222,29.7865,29.7937,31747.0
2015-10-02 12:15:00,41.82,41.82,41.76,41.78,19406.0,29.7937,29.7937,29.7509,29.7652,19406.0
2015-10-02 12:20:00,41.78,41.8,41.75,41.8,33686.0,29.7652,29.7794,29.7438,29.7794,33686.0
2015-10-02 12:25:00,41.81,41.86,41.81,41.86,12500.0,29.7865,29.8222,29.7865,29.8222,12500.0
2015-10-02 12:30:00,41.85,41.92,41.83,41.87,31859.0,29.815,29.8649,29.8008,29.8293,31859.0
2015-10-02 12:35:00,41.85,41.88,41.84,41.87,19067.0,29.815,29.8364,29.8079,29.8293,19067.0
2015-10-02 12:40:00,41.87,41.89,41.84,41.88,10763.0,29.8293,29.8435,29.8079,29.8364,10763.0
2015-10-02 12:45:00,41.89,41.93,41.87,41.93,17683.0,29.8435,29.872,29.8293,29.872,17683.0
2015-10-02 12:50:00,41.93,42.02,41.93,42.01,42910.0,29.872,29.9361,29.872,29.929,42910.0
2015-10-02 12:55:00,42.01,42.02,41.99,41.99,26262.0,29.929,29.9361,29.9148,29.9148,26262.0
2015-10-02 13:00:00,41.99,42.0,41.94,41.95,54995.0,29.9148,29.9219,29.8791,29.8863,54995.0
2015-10-02 13:05:00,41.95,41.98,41.94,41.96,24979.0,29.8863,29.9076,29.8791,29.8934,24979.0
2015-10-02 13:10:00,41.96,42.0,41.95,41.98,19057.0,29.8934,29.9219,29.8863,29.9076,19057.0
2015-10-02 13:15:00,41.99,41.99,41.89,41.9,67282.0,29.9148,29.9148,29.8435,29.8507,67282.0
2015-10-02 13:20:00,41.91,41.98,41.9,41.97,23538.0,29.8578,29.9076,29.8507,29.9005,23538.0
2015-10-02 13:25:00,41.97,41.99,41.96,41.97,14193.0,29.9005,29.9148,29.8934,29.9005,14193.0
2015-10-02 13:30:00,41.98,41.99,41.95,41.96,19592.0,29.9076,29.9148,29.8863,29.8934,19592.0
2015-10-02 13:35:00,41.97,41.97,41.86,41.86,20302.0,29.9005,29.9005,29.8222,29.8222,20302.0
2015-10-02 13:40:00,41.86,41.87,41.85,41.85,19342.0,29.8222,29.8293,29.815,29.815,19342.0
2015-10-02 13:45:00,41.86,41.88,41.84,41.85,37327.0,29.8222,29.8364,29.8079,29.815,37327.0
2015-10-02 13:50:00,41.86,41.91,41.85,41.9,12307.0,29.8222,29.8578,29.815,29.8507,12307.0
2015-10-02 13:55:00,41.9,41.92,41.88,41.9,16182.0,29.8507,29.8649,29.8364,29.8507,16182.0
2015-10-02 14:00:00,41.91,41.92,41.87,41.88,31064.0,29.8578,29.8649,29.8293,29.8364,31064.0
2015-10-02 14:05:00,41.87,41.9,41.87,41.88,20650.0,29.8293,29.8507,29.8293,29.8364,20650.0
2015-10-02 14:10:00,41.88,41.89,41.84,41.89,32322.0,29.8364,29.8435,29.8079,29.8435,32322.0
2015-10-02 14:15:00,41.88,41.9,41.86,41.89,22820.0,29.8364,29.8507,29.8222,29.8435,22820.0
2015-10-02 14:20:00,41.88,41.89,41.85,41.88,36505.0,29.8364,29.8435,29.815,29.8364,36505.0
2015-10-02 14:25:00,41.88,41.91,41.87,41.91,23313.0,29.8364,29.8578,29.8293,29.8578,23313.0
2015-10-02 14:30:00,41.91,41.93,41.89,41.9,24374.0,29.8578,29.872,29.8435,29.8507,24374.0
2015-10-02 14:35:00,41.91,41.94,41.9,41.94,13627.0,29.8578,29.8791,29.8507,29.8791,13627.0
2015-10-02 14:40:00,41.94,41.95,41.88,41.93,22674.0,29.8791,29.8863,29.8364,29.872,22674.0
2015-10-02 14:45:00,41.94,41.97,41.92,41.93,32318.0,29.8791,29.9005,29.8649,29.872,32318.0
2015-10-02 14:50:00,41.93,41.95,41.89,41.94,20579.0,29.872,29.8863,29.8435,29.8791,20579.0
2015-10-02 14:55:00,41.95,41.95,41.9,41.91,23542.0,29.8863,29.8863,29.8507,29.8578,23542.0
2015-10-02 15:00:00,41.91,41.94,41.89,41.93,33838.0,29.8578,29.8791,29.8435,29.872,33838.0
2015-10-02 15:05:00,41.93,41.97,41.89,41.97,24438.0,29.872,29.9005,29.8435,29.9005,24438.0
2015-10-02 15:10:00,41.97,41.98,41.94,41.97,38666.0,29.9005,29.9076,29.8791,29.9005,38666.0
2015-10-02 15:15:00,41.98,42.1,41.98,42.09,47628.0,29.9076,29.9931,29.9076,29.986,47628.0
2015-10-02 15:20:00,42.08,42.16,42.08,42.14,34581.0,29.9789,30.0359,29.9789,30.0216,34581.0
2015-10-02 15:25:00,42.15,42.18,42.12,42.17,42443.0,30.0288,30.0501,30.0074,30.043,42443.0
2015-10-02 15:30:00,42.18,42.21,42.17,42.2,50771.0,30.0501,30.0715,30.043,30.0644,50771.0
2015-10-02 15:35:00,42.21,42.26,42.19,42.25,48160.0,30.0715,30.1071,30.0573,30.1,48160.0
2015-10-02 15:40:00,42.25,42.26,42.24,42.26,54526.0,30.1,30.1071,30.0929,30.1071,54526.0
2015-10-02 15:45:00,42.26,42.32,42.25,42.3,69072.0,30.1071,30.1499,30.1,30.1356,69072.0
2015-10-02 15:50:00,42.3,42.32,42.27,42.32,89237.0,30.1356,30.1499,30.1142,30.1499,89237.0
2015-10-02 15:55:00,42.32,42.35,42.28,42.34,183642.0,30.1499,30.1712,30.1214,30.1641,183642.0
2015-10-05 09:30:00,42.49,42.65,42.39,42.51,47194.0,30.271,30.385,30.1997,30.2852,47194.0
2015-10-05 09:35:00,42.5,42.51,42.38,42.5,24162.0,30.2781,30.2852,30.1926,30.2781,24162.0
2015-10-05 09:40:00,42.51,42.61,42.49,42.56,20220.0,30.2852,30.3565,30.271,30.3209,20220.0
2015-10-05 09:45:00,42.56,42.65,42.54,42.64,23060.0,30.3209,30.385,30.3066,30.3778,23060.0
2015-10-05 09:50:00,42.64,42.76,42.64,42.69,24347.0,30.3778,30.4633,30.3778,30.4135,24347.0
2015-10-05 09:55:00,42.69,42.79,42.68,42.69,33605.0,30.4135,30.4847,30.4063,30.4135,33605.0
2015-10-05 10:00:00,42.67,42.69,42.62,42.62,35513.0,30.3992,30.4135,30.3636,30.3636,35513.0
2015-10-05 10:05:00,42.6,42.7,42.57,42.67,30561.0,30.3493,30.4206,30.328,30.3992,30561.0
2015-10-05 10:10:00,42.68,42.68,42.54,42.56,28450.0,30.4063,30.4063,30.3066,30.3209,28450.0
2015-10-05 10:15:00,42.55,42.6,42.41,42.42,63668.0,30.3137,30.3493,30.214,30.2211,63668.0
2015-10-05 10:20:00,42.42,42.45,42.35,42.37,42202.0,30.2211,30.2425,30.1712,30.1855,42202.0
2015-10-05 10:25:00,42.37,42.38,42.32,42.33,22132.0,30.1855,30.1926,30.1499,30.157,22132.0
2015-10-05 10:30:00,42.33,42.34,42.28,42.28,27751.0,30.157,30.1641,30.1214,30.1214,27751.0
2015-10-05 10:35:00,42.27,42.38,42.27,42.36,47662.0,30.1142,30.1926,30.1142,30.1784,47662.0
2015-10-05 10:40:00,42.35,42.39,42.33,42.39,38138.0,30.1712,30.1997,30.157,30.1997,38138.0
2015-10-05 10:45:00,42.38,42.55,42.38,42.55,65858.0,30.1926,30.3137,30.1926,30.3137,65858.0
2015-10-05 10:50:00,42.55,42.63,42.55,42.6,31796.0,30.3137,30.3707,30.3137,30.3493,31796.0
2015-10-05 10:55:00,42.61,42.61,42.55,42.55,29373.0,30.3565,30.3565,30.3137,30.3137,29373.0
2015-10-05 11:00:00,42.55,42.67,42.55,42.65,46661.0,30.3137,30.3992,30.3137,30.385,46661.0
2015-10-05 11:05:00,42.65,42.72,42.64,42.72,22326.0,30.385,30.4348,30.3778,30.4348,22326.0
2015-10-05 11:10:00,42.73,42.77,42.7,42.74,18255.0,30.442,30.4705,30.4206,30.4491,18255.0
2015-10-05 11:15:00,42.74,42.75,42.71,42.71,46075.0,30.4491,30.4562,30.4277,30.4277,46075.0
2015-10-05 11:20:00,42.71,42.8,42.69,42.76,89600.0,30.4277,30.4918,30.4135,30.4633,89600.0
2015-10-05 11:25:00,42.75,42.76,42.7,42.73,27732.0,30.4562,30.4633,30.4206,30.442,27732.0
2015-10-05 11:30:00,42.74,42.78,42.7,42.72,25605.0,30.4491,30.4776,30.4206,30.4348,25605.0
2015-10-05 11:35:00,42.72,42.8,42.71,42.78,25753.0,30.4348,30.4918,30.4277,30.4776,25753.0
2015-10-05 11:40:00,42.77,42.8,42.75,42.8,18450.0,30.4705,30.4918,30.4562,30.4918,18450.0
2015-10-05 11:45:00,42.8,42.8,42.66,42.68,27588.0,30.4918,30.4918,30.3921,30.4063,27588.0
2015-10-05 11:50:00,42.68,42.7,42.65,42.68,30485.0,30.4063,30.4206,30.385,30.4063,30485.0
2015-10-05 11:55:00,42.68,42.69,42.64,42.64,17949.0,30.4063,30.4135,30.3778,30.3778,17949.0
2015-10-05 12:00:00,42.65,42.68,42.59,42.6,43776.0,30.385,30.4063,30.3422,30.3493,43776.0
2015-10-05 12:05:00,42.61,42.64,42.59,42.62,21439.0,30.3565,30.3778,30.3422,30.3636,21439.0
2015-10-05 12:10:00,42.62,42.66,42.59,42.64,24494.0,30.3636,30.3921,30.3422,30.3778,24494.0
2015-10-05 12:15:00,42.64,42.67,42.64,42.66,25744.0,30.3778,30.3992,30.3778,30.3921,25744.0
2015-10-05 12:20:00,42.66,42.66,42.59,42.61,16357.0,30.3921,30.3921,30.3422,30.3565,16357.0
2015-10-05 12:25:00,42.61,42.63,42.57,42.63,16457.0,30.3565,30.3707,30.328,30.3707,16457.0
2015-10-05 12:30:00,42.63,42.67,42.63,42.64,32092.0,30.3707,30.3992,30.3707,30.3778,32092.0
2015-10-05 12:35:00,42.64,42.67,42.61,42.65,15699.0,30.3778,30.3992,30.3565,30.385,15699.0
2015-10-05 12:40:00,42.64,42.67,42.63,42.64,13011.0,30.3778,30.3992,30.3707,30.3778,13011.0
2015-10-05 12:45:00,42.64,42.67,42.62,42.67,16421.0,30.3778,30.3992,30.3636,30.3992,16421.0
2015-10-05 12:50:00,42.67,42.7,42.64,42.64,22610.0,30.3992,30.4206,30.3778,30.3778,22610.0
2015-10-05 12:55:00,42.64,42.73,42.63,42.71,13661.0,30.3778,30.442,30.3707,30.4277,13661.0
2015-10-05 13:00:00,42.72,42.74,42.69,42.71,16478.0,30.4348,30.4491,30.4135,30.4277,16478.0
2015-10-05 13:05:00,42.72,42.74,42.7,42.7,13419.0,30.4348,30.4491,30.4206,30.4206,13419.0
2015-10-05 13:10:00,42.69,42.72,42.67,42.7,17471.0,30.4135,30.4348,30.3992,30.4206,17471.0
2015-10-05 13:15:00,42.69,42.73,42.69,42.73,14400.0,30.4135,30.442,30.4135,30.442,14400.0
2015-10-05 13:20:00,42.73,42.78,42.73,42.75,28326.0,30.442,30.4776,30.442,30.4562,28326.0
2015-10-05 13:25:00,42.75,42.76,42.73,42.73,24740.0,30.4562,30.4633,30.442,30.442,24740.0
2015-10-05 13:30:00,42.73,42.75,42.71,42.71,18457.0,30.442,30.4562,30.4277,30.4277,18457.0
2015-10-05 13:35:00,42.71,42.72,42.69,42.69,17901.0,30.4277,30.4348,30.4135,30.4135,17901.0
2015-10-05 13:40:00,42.69,42.69,42.66,42.66,14862.0,30.4135,30.4135,30.3921,30.3921,14862.0
2015-10-05 13:45:00,42.66,42.66,42.61,42.63,29122.0,30.3921,30.3921,30.3565,30.3707,29122.0
2015-10-05 13:50:00,42.63,42.64,42.62,42.64,14408.0,30.3707,30.3778,30.3636,30.3778,14408.0
2015-10-05 13:55:00,42.64,42.64,42.61,42.62,10744.0,30.3778,30.3778,30.3565,30.3636,10744.0
2015-10-05 14:00:00,42.61,42.69,42.61,42.69,12707.0,30.3565,30.4135,30.3565,30.4135,12707.0
2015-10-05 14:05:00,42.69,42.7,42.68,42.69,17528.0,30.4135,30.4206,30.4063,30.4135,17528.0
2015-10-05 14:10:00,42.69,42.7,42.67,42.69,21678.0,30.4135,30.4206,30.3992,30.4135,21678.0
2015-10-05 14:15:00,42.68,42.74,42.67,42.74,22312.0,30.4063,30.4491,30.3992,30.4491,22312.0
2015-10-05 14:20:00,42.74,42.8,42.74,42.8,21483.0,30.4491,30.4918,30.4491,30.4918,21483.0
2015-10-05 14:25:00,42.79,42.81,42.73,42.77,32099.0,30.4847,30.499,30.442,30.4705,32099.0
2015-10-05 14:30:00,42.78,42.79,42.73,42.75,23249.0,30.4776,30.4847,30.442,30.4562,23249.0
2015-10-05 14:35:00,42.75,42.77,42.7,42.7,16274.0,30.4562,30.4705,30.4206,30.4206,16274.0
2015-10-05 14:40:00,42.71,42.74,42.7,42.7,13191.0,30.4277,30.4491,30.4206,30.4206,13191.0
2015-10-05 14:45:00,42.7,42.72,42.7,42.72,41390.0,30.4206,30.4348,30.4206,30.4348,41390.0
2015-10-05 14:50:00,42.72,42.77,42.71,42.76,21952.0,30.4348,30.4705,30.4277,30.4633,21952.0
2015-10-05 14:55:00,42.75,42.77,42.72,42.74,21135.0,30.4562,30.4705,30.4348,30.4491,21135.0
2015-10-05 15:00:00,42.75,42.79,42.74,42.79,19603.0,30.4562,30.4847,30.4491,30.4847,19603.0
2015-10-05 15:05:00,42.79,42.83,42.78,42.82,19276.0,30.4847,30.5132,30.4776,30.5061,19276.0
2015-10-05 15:10:00,42.83,42.84,42.75,42.75,38090.0,30.5132,30.5203,30.4562,30.4562,38090.0
2015-10-05 15:15:00,42.76,42.79,42.74,42.75,30458.0,30.4633,30.4847,30.4491,30.4562,30458.0
2015-10-05 15:20:00,42.75,42.77,42.74,42.75,22809.0,30.4562,30.4705,30.4491,30.4562,22809.0
2015-10-05 15:25:00,42.75,42.78,42.74,42.77,24041.0,30.4562,30.4776,30.4491,30.4705,24041.0
2015-10-05 15:30:00,42.77,42.81,42.76,42.77,45986.0,30.4705,30.499,30.4633,30.4705,45986.0
2015-10-05 15:35:00,42.77,42.78,42.72,42.72,47652.0,30.4705,30.4776,30.4348,30.4348,47652.0
2015-10-05 15:40:00,42.71,42.73,42.7,42.7,50256.0,30.4277,30.442,30.4206,30.4206,50256.0
2015-10-05 15:45:00,42.71,42.73,42.7,42.7,65605.0,30.4277,30.442,30.4206,30.4206,65605.0
2015-10-05 15:50:00,42.7,42.74,42.7,42.72,85558.0,30.4206,30.4491,30.4206,30.4348,85558.0
2015-10-05 15:55:00,42.72,42.76,42.71,42.71,98674.0,30.4348,30.4633,30.4277,30.4277,98674.0
2015-10-06 09:30:00,42.68,42.68,42.36,42.37,36999.0,30.4063,30.4063,30.1784,30.1855,36999.0
2015-10-06 09:35:00,42.4,42.45,42.22,42.35,50764.0,30.2069,30.2425,30.0786,30.1712,50764.0
2015-10-06 09:40:00,42.35,42.39,42.33,42.34,24628.0,30.1712,30.1997,30.157,30.1641,24628.0
2015-10-06 09:45:00,42.32,42.32,42.18,42.2,45177.0,30.1499,30.1499,30.0501,30.0644,45177.0
2015-10-06 09:50:00,42.19,42.29,42.18,42.25,28126.0,30.0573,30.1285,30.0501,30.1,28126.0
2015-10-06 09:55:00,42.24,42.27,42.18,42.22,23967.0,30.0929,30.1142,30.0501,30.0786,23967.0
2015-10-06 10:00:00,42.22,42.27,42.2,42.26,29079.0,30.0786,30.1142,30.0644,30.1071,29079.0
2015-10-06 10:05:00,42.27,42.27,42.2,42.21,34113.0,30.1142,30.1142,30.0644,30.0715,34113.0
2015-10-06 10:10:00,42.21,42.29,42.2,42.27,29413.0,30.0715,30.1285,30.0644,30.1142,29413.0
2015-10-06 10:15:00,42.27,42.33,42.26,42.31,29246.0,30.1142,30.157,30.1071,30.1427,29246.0
2015-10-06 10:20:00,42.32,42.46,42.31,42.4,31733.0,30.1499,30.2496,30.1427,30.2069,31733.0
2015-10-06 10:25:00,42.41,42.42,42.38,42.4,14124.0,30.214,30.2211,30.1926,30.2069,14124.0
2015-10-06 10:30:00,42.41,42.43,42.37,42.4,28828.0,30.214,30.2282,30.1855,30.2069,28828.0
2015-10-06 10:35:00,42.41,42.5,42.41,42.49,28347.0,30.214,30.2781,30.214,30.271,28347.0
2015-10-06 10:40:00,42.49,42.53,42.49,42.51,34592.0,30.271,30.2995,30.271,30.2852,34592.0
2015-10-06 10:45:00,42.51,42.54,42.49,42.5,100634.0,30.2852,30.3066,30.271,30.2781,100634.0
2015-10-06 10:50:00,42.49,42.51,42.44,42.48,84030.0,30.271,30.2852,30.2354,30.2639,84030.0
2015-10-06 10:55:00,42.48,42.49,42.45,42.48,99944.0,30.2639,30.271,30.2425,30.2639,99944.0
2015-10-06 11:00:00,42.48,42.51,42.46,42.51,62434.0,30.2639,30.2852,30.2496,30.2852,62434.0
2015-10-06 11:05:00,42.5,42.5,42.44,42.49,20112.0,30.2781,30.2781,30.2354,30.271,20112.0
2015-10-06 11:10:00,42.49,42.56,42.48,42.55,20624.0,30.271,30.3209,30.2639,30.3137,20624.0
2015-10-06 11:15:00,42.55,42.66,42.55,42.65,19496.0,30.3137,30.3921,30.3137,30.385,19496.0
2015-10-06 11:20:00,42.66,42.71,42.66,42.71,28988.0,30.3921,30.4277,30.3921,30.4277,28988.0
2015-10-06 11:25:00,42.71,42.73,42.71,42.72,22343.0,30.4277,30.442,30.4277,30.4348,22343.0
2015-10-06 11:30:00,42.72,42.77,42.71,42.77,80722.0,30.4348,30.4705,30.4277,30.4705,80722.0
2015-10-06 11:35:00,42.77,42.81,42.76,42.78,40380.0,30.4705,30.499,30.4633,30.4776,40380.0
2015-10-06 11:40:00,42.77,42.79,42.73,42.78,29037.0,30.4705,30.4847,30.442,30.4776,29037.0
2015-10-06 11:45:00,42.78,42.8,42.76,42.79,23910.0,30.4776,30.4918,30.4633,30.4847,23910.0
2015-10-06 11:50:00,42.79,42.8,42.73,42.77,50447.0,30.4847,30.4918,30.442,30.4705,50447.0
2015-10-06 11:55:00,42.77,42.78,42.74,42.77,40997.0,30.4705,30.4776,30.4491,30.4705,40997.0
2015-10-06 12:00:00,42.77,42.77,42.75,42.77,18893.0,30.4705,30.4705,30.4562,30.4705,18893.0
2015-10-06 12:05:00,42.77,42.78,42.74,42.75,20448.0,30.4705,30.4776,30.4491,30.4562,20448.0
2015-10-06 12:10:00,42.76,42.78,42.73,42.77,25387.0,30.4633,30.4776,30.442,30.4705,25387.0
2015-10-06 12:15:00,42.77,42.78,42.75,42.77,14817.0,30.4705,30.4776,30.4562,30.4705,14817.0
2015-10-06 12:20:00,42.77,42.79,42.75,42.76,25632.0,30.4705,30.4847,30.4562,30.4633,25632.0
2015-10-06 12:25:00,42.76,42.78,42.74,42.78,39485.0,30.4633,30.4776,30.4491,30.4776,39485.0
2015-10-06 12:30:00,42.78,42.82,42.77,42.8,18840.0,30.4776,30.5061,30.4705,30.4918,18840.0
2015-10-06 12:35:00,42.8,42.84,42.8,42.83,15791.0,30.4918,30.5203,30.4918,30.5132,15791.0
2015-10-06 12:40:00,42.84,42.87,42.83,42.87,22798.0,30.5203,30.5417,30.5132,30.5417,22798.0
2015-10-06 12:45:00,42.87,42.89,42.87,42.88,25225.0,30.5417,30.556,30.5417,30.5488,25225.0
2015-10-06 12:50:00,42.87,42.87,42.8,42.8,16663.0,30.5417,30.5417,30.4918,30.4918,16663.0
2015-10-06 12:55:00,42.8,42.83,42.8,42.82,15412.0,30.4918,30.5132,30.4918,30.5061,15412.0
2015-10-06 13:00:00,42.82,42.82,42.8,42.8,10147.0,30.5061,30.5061,30.4918,30.4918,10147.0
2015-10-06 13:05:00,42.8,42.82,42.79,42.82,30115.0,30.4918,30.5061,30.4847,30.5061,30115.0
2015-10-06 13:10:00,42.81,42.86,42.81,42.86,15061.0,30.499,30.5346,30.499,30.5346,15061.0
2015-10-06 13:15:00,42.86,42.88,42.84,42.84,17329.0,30.5346,30.5488,30.5203,30.5203,17329.0
2015-10-06 13:20:00,42.84,42.89,42.84,42.88,14529.0,30.5203,30.556,30.5203,30.5488,14529.0
2015-10-06 13:25:00,42.88,42.88,42.84,42.84,13790.0,30.5488,30.5488,30.5203,30.5203,13790.0
2015-10-06 13:30:00,42.83,42.84,42.8,42.8,9821.0,30.5132,30.5203,30.4918,30.4918,9821.0
2015-10-06 13:35:00,42.8,42.82,42.79,42.82,25700.0,30.4918,30.5061,30.4847,30.5061,25700.0
2015-10-06 13:40:00,42.81,42.82,42.81,42.82,4500.0,30.499,30.5061,30.499,30.5061,4500.0
2015-10-06 13:45:00,42.82,42.83,42.81,42.82,18169.0,30.5061,30.5132,30.499,30.5061,18169.0
2015-10-06 13:50:00,42.82,42.83,42.81,42.81,19139.0,30.5061,30.5132,30.499,30.499,19139.0
2015-10-06 13:55:00,42.81,42.84,42.81,42.82,17279.0,30.499,30.5203,30.499,30.5061,17279.0
2015-10-06 14:00:00,42.82,42.85,42.8,42.84,31139.0,30.5061,30.5275,30.4918,30.5203,31139.0
2015-10-06 14:05:00,42.84,42.85,42.79,42.8,17458.0,30.5203,30.5275,30.4847,30.4918,17458.0
2015-10-06 14:10:00,42.79,42.85,42.79,42.85,18965.0,30.4847,30.5275,30.4847,30.5275,18965.0
2015-10-06 14:15:00,42.84,42.9,42.83,42.87,24948.0,30.5203,30.5631,30.5132,30.5417,24948.0
2015-10-06 14:20:00,42.87,42.88,42.85,42.87,37235.0,30.5417,30.5488,30.5275,30.5417,37235.0
2015-10-06 14:25:00,42.86,42.87,42.81,42.84,24411.0,30.5346,30.5417,30.499,30.5203,24411.0
2015-10-06 14:30:00,42.83,42.86,42.82,42.86,30548.0,30.5132,30.5346,30.5061,30.5346,30548.0
2015-10-06 14:35:00,42.85,42.87,42.85,42.85,11854.0,30.5275,30.5417,30.5275,30.5275,11854.0
2015-10-06 14:40:00,42.85,42.86,42.82,42.83,25132.0,30.5275,30.5346,30.5061,30.5132,25132.0
2015-10-06 14:45:00,42.82,42.85,42.8,42.85,22965.0,30.5061,30.5275,30.4918,30.5275,22965.0
2015-10-06 14:50:00,42.84,42.85,42.81,42.83,23465.0,30.5203,30.5275,30.499,30.5132,23465.0
2015-10-06 14:55:00,42.83,42.84,42.79,42.81,39201.0,30.5132,30.5203,30.4847,30.499,39201.0
2015-10-06 15:00:00,42.81,42.82,42.78,42.82,26723.0,30.499,30.5061,30.4776,30.5061,26723.0
2015-10-06 15:05:00,42.82,42.88,42.81,42.86,40693.0,30.5061,30.5488,30.499,30.5346,40693.0
2015-10-06 15:10:00,42.87,42.87,42.85,42.85,53688.0,30.5417,30.5417,30.5275,30.5275,53688.0
2015-10-06 15:15:00,42.86,42.89,42.83,42.89,38479.0,30.5346,30.556,30.5132,30.556,38479.0
2015-10-06 15:20:00,42.88,42.9,42.86,42.9,40616.0,30.5488,30.5631,30.5346,30.5631,40616.0
2015-10-06 15:25:00,42.9,42.91,42.88,42.9,34615.0,30.5631,30.5702,30.5488,30.5631,34615.0
2015-10-06 15:30:00,42.9,42.94,42.9,42.93,93610.0,30.5631,30.5916,30.5631,30.5845,93610.0
2015-10-06 15:35:00,42.93,42.94,42.89,42.94,88719.0,30.5845,30.5916,30.556,30.5916,88719.0
2015-10-06 15:40:00,42.94,42.94,42.86,42.86,84516.0,30.5916,30.5916,30.5346,30.5346,84516.0
2015-10-06 15:45:00,42.86,42.89,42.84,42.87,84656.0,30.5346,30.556,30.5203,30.5417,84656.0
2015-10-06 15:50:00,42.87,42.88,42.87,42.88,79590.0,30.5417,30.5488,30.5417,30.5488,79590.0
2015-10-06 15:55:00,42.87,42.9,42.85,42.89,278089.0,30.5417,30.5631,30.5275,30.556,278089.0
2015-10-07 09:30:00,42.92,42.99,42.85,42.91,39381.0,30.5773,30.6272,30.5275,30.5702,39381.0
2015-10-07 09:35:00,42.88,42.98,42.88,42.96,22734.0,30.5488,30.6201,30.5488,30.6058,22734.0
2015-10-07 09:40:00,42.95,42.99,42.79,42.81,52112.0,30.5987,30.6272,30.4847,30.499,52112.0
2015-10-07 09:45:00,42.81,42.85,42.77,42.84,34098.0,30.499,30.5275,30.4705,30.5203,34098.0
2015-10-07 09:50:00,42.84,42.9,42.79,42.9,35754.0,30.5203,30.5631,30.4847,30.5631,35754.0
2015-10-07 09:55:00,42.91,42.96,42.88,42.96,19325.0,30.5702,30.6058,30.5488,30.6058,19325.0
2015-10-07 10:00:00,42.95,43.0,42.89,42.91,32270.0,30.5987,30.6343,30.556,30.5702,32270.0
2015-10-07 10:05:00,42.92,42.96,42.91,42.91,23740.0,30.5773,30.6058,30.5702,30.5702,23740.0
2015-10-07 10:10:00,42.91,42.91,42.83,42.84,30241.0,30.5702,30.5702,30.5132,30.5203,30241.0
2015-10-07 10:15:00,42.85,42.85,42.78,42.8,57802.0,30.5275,30.5275,30.4776,30.4918,57802.0
2015-10-07 10:20:00,42.8,42.8,42.76,42.79,23905.0,30.4918,30.4918,30.4633,30.4847,23905.0
2015-10-07 10:25:00,42.79,42.81,42.74,42.75,32517.0,30.4847,30.499,30.4491,30.4562,32517.0
2015-10-07 10:30:00,42.75,42.81,42.75,42.78,34557.0,30.4562,30.499,30.4562,30.4776,34557.0
2015-10-07 10:35:00,42.78,42.79,42.72,42.74,30471.0,30.4776,30.4847,30.4348,30.4491,30471.0
2015-10-07 10:40:00,42.74,42.79,42.72,42.73,24732.0,30.4491,30.4847,30.4348,30.442,24732.0
2015-10-07 10:45:00,42.73,42.78,42.71,42.72,21771.0,30.442,30.4776,30.4277,30.4348,21771.0
2015-10-07 10:50:00,42.71,42.79,42.71,42.76,27408.0,30.4277,30.4847,30.4277,30.4633,27408.0
2015-10-07 10:55:00,42.77,42.81,42.76,42.81,15695.0,30.4705,30.499,30.4633,30.499,15695.0
2015-10-07 11:00:00,42.81,42.81,42.76,42.77,22385.0,30.499,30.499,30.4633,30.4705,22385.0
2015-10-07 11:05:00,42.77,42.82,42.75,42.76,50398.0,30.4705,30.5061,30.4562,30.4633,50398.0
2015-10-07 11:10:00,42.76,42.76,42.67,42.67,27793.0,30.4633,30.4633,30.3992,30.3992,27793.0
2015-10-07 11:15:00,42.66,42.68,42.63,42.66,27582.0,30.3921,30.4063,30.3707,30.3921,27582.0
2015-10-07 11:20:00,42.66,42.75,42.65,42.7,39698.0,30.3921,30.4562,30.385,30.4206,39698.0
2015-10-07 11:25:00,42.7,42.7,42.64,42.66,34436.0,30.4206,30.4206,30.3778,30.3921,34436.0
2015-10-07 11:30:00,42.66,42.67,42.63,42.64,32759.0,30.3921,30.3992,30.3707,30.3778,32759.0
2015-10-07 11:35:00,42.64,42.64,42.54,42.55,40826.0,30.3778,30.3778,30.3066,30.3137,40826.0
2015-10-07 11:40:00,42.55,42.55,42.5,42.51,47464.0,30.3137,30.3137,30.2781,30.2852,47464.0
2015-10-07 11:45:00,42.51,42.55,42.47,42.55,36405.0,30.2852,30.3137,30.2567,30.3137,36405.0
2015-10-07 11:50:00,42.54,42.6,42.54,42.54,24366.0,30.3066,30.3493,30.3066,30.3066,24366.0
2015-10-07 11:55:00,42.54,42.55,42.49,42.54,26090.0,30.3066,30.3137,30.271,30.3066,26090.0
2015-10-07 12:00:00,42.53,42.61,42.52,42.59,20703.0,30.2995,30.3565,30.2924,30.3422,20703.0
2015-10-07 12:05:00,42.6,42.68,42.6,42.64,25449.0,30.3493,30.4063,30.3493,30.3778,25449.0
2015-10-07 12:10:00,42.64,42.64,42.56,42.58,24690.0,30.3778,30.3778,30.3209,30.3351,24690.0
2015-10-07 12:15:00,42.58,42.59,42.54,42.59,33561.0,30.3351,30.3422,30.3066,30.3422,33561.0
2015-10-07 12:20:00,42.59,42.6,42.5,42.54,32682.0,30.3422,30.3493,30.2781,30.3066,32682.0
2015-10-07 12:25:00,42.54,42.55,42.5,42.51,15412.0,30.3066,30.3137,30.2781,30.2852,15412.0
2015-10-07 12:30:00,42.52,42.52,42.46,42.47,18587.0,30.2924,30.2924,30.2496,30.2567,18587.0
2015-10-07 12:35:00,42.47,42.52,42.46,42.49,16043.0,30.2567,30.2924,30.2496,30.271,16043.0
2015-10-07 12:40:00,42.49,42.53,42.45,42.53,36442.0,30.271,30.2995,30.2425,30.2995,36442.0
2015-10-07 12:45:00,42.53,42.55,42.51,42.54,51857.0,30.2995,30.3137,30.2852,30.3066,51857.0
2015-10-07 12:50:00,42.55,42.59,42.54,42.58,23748.0,30.3137,30.3422,30.3066,30.3351,23748.0
2015-10-07 12:55:00,42.58,42.58,42.53,42.53,13887.0,30.3351,30.3351,30.2995,30.2995,13887.0
2015-10-07 13:00:00,42.53,42.56,42.5,42.5,25762.0,30.2995,30.3209,30.2781,30.2781,25762.0
2015-10-07 13:05:00,42.5,42.6,42.5,42.6,27268.0,30.2781,30.3493,30.2781,30.3493,27268.0
2015-10-07 13:10:00,42.6,42.62,42.59,42.6,31092.0,30.3493,30.3636,30.3422,30.3493,31092.0
2015-10-07 13:15:00,42.6,42.61,42.58,42.58,9430.0,30.3493,30.3565,30.3351,30.3351,9430.0
2015-10-07 13:20:00,42.58,42.59,42.56,42.56,27334.0,30.3351,30.3422,30.3209,30.3209,27334.0
2015-10-07 13:25:00,42.56,42.58,42.53,42.53,19583.0,30.3209,30.3351,30.2995,30.2995,19583.0
2015-10-07 13:30:00,42.54,42.56,42.52,42.54,45328.0,30.3066,30.3209,30.2924,30.3066,45328.0
2015-10-07 13:35:00,42.54,42.54,42.48,42.48,28753.0,30.3066,30.3066,30.2639,30.2639,28753.0
2015-10-07 13:40:00,42.48,42.52,42.47,42.49,31478.0,30.2639,30.2924,30.2567,30.271,31478.0
2015-10-07 13:45:00,42.49,42.5,42.47,42.48,27272.0,30.271,30.2781,30.2567,30.2639,27272.0
2015-10-07 13:50:00,42.47,42.48,42.4,42.42,45916.0,30.2567,30.2639,30.2069,30.2211,45916.0
2015-10-07 13:55:00,42.41,42.47,42.41,42.44,29737.0,30.214,30.2567,30.214,30.2354,29737.0
2015-10-07 14:00:00,42.43,42.46,42.42,42.45,46904.0,30.2282,30.2496,30.2211,30.2425,46904.0
2015-10-07 14:05:00,42.46,42.48,42.45,42.47,29352.0,30.2496,30.2639,30.2425,30.2567,29352.0
2015-10-07 14:10:00,42.47,42.47,42.36,42.37,35675.0,30.2567,30.2567,30.1784,30.1855,35675.0
2015-10-07 14:15:00,42.37,42.38,42.33,42.35,34381.0,30.1855,30.1926,30.157,30.1712,34381.0
2015-10-07 14:20:00,42.36,42.39,42.3,42.37,43938.0,30.1784,30.1997,30.1356,30.1855,43938.0
2015-10-07 14:25:00,42.37,42.38,42.34,42.36,40990.0,30.1855,30.1926,30.1641,30.1784,40990.0
2015-10-07 14:30:00,42.36,42.41,42.36,42.39,61357.0,30.1784,30.214,30.1784,30.1997,61357.0
2015-10-07 14:35:00,42.39,42.45,42.38,42.39,36456.0,30.1997,30.2425,30.1926,30.1997,36456.0
2015-10-07 14:40:00,42.39,42.41,42.38,42.38,33175.0,30.1997,30.214,30.1926,30.1926,33175.0
2015-10-07 14:45:00,42.38,42.39,42.36,42.37,14192.0,30.1926,30.1997,30.1784,30.1855,14192.0
2015-10-07 14:50:00,42.37,42.39,42.37,42.38,22181.0,30.1855,30.1997,30.1855,30.1926,22181.0
2015-10-07 14:55:00,42.37,42.39,42.37,42.37,16585.0,30.1855,30.1997,30.1855,30.1855,16585.0
2015-10-07 15:00:00,42.37,42.38,42.34,42.34,27614.0,30.1855,30.1926,30.1641,30.1641,27614.0
2015-10-07 15:05:00,42.34,42.36,42.31,42.32,34319.0,30.1641,30.1784,30.1427,30.1499,34319.0
2015-10-07 15:10:00,42.32,42.36,42.31,42.35,53440.0,30.1499,30.1784,30.1427,30.1712,53440.0
2015-10-07 15:15:00,42.35,42.4,42.33,42.38,51365.0,30.1712,30.2069,30.157,30.1926,51365.0
2015-10-07 15:20:00,42.38,42.38,42.33,42.36,23633.0,30.1926,30.1926,30.157,30.1784,23633.0
2015-10-07 15:25:00,42.36,42.36,42.28,42.28,38555.0,30.1784,30.1784,30.1214,30.1214,38555.0
2015-10-07 15:30:00,42.29,42.3,42.28,42.29,29864.0,30.1285,30.1356,30.1214,30.1285,29864.0
2015-10-07 15:35:00,42.29,42.31,42.24,42.24,44963.0,30.1285,30.1427,30.0929,30.0929,44963.0
2015-10-07 15:40:00,42.24,42.29,42.23,42.28,41308.0,30.0929,30.1285,30.0858,30.1214,41308.0
2015-10-07 15:45:00,42.28,42.31,42.28,42.29,37539.0,30.1214,30.1427,30.1214,30.1285,37539.0
2015-10-07 15:50:00,42.3,42.31,42.29,42.3,54218.0,30.1356,30.1427,30.1285,30.1356,54218.0
2015-10-07 15:55:00,42.31,42.35,42.3,42.34,254811.0,30.1427,30.1712,30.1356,30.1641,254811.0
2015-10-08 09:30:00,42.2,42.34,42.03,42.15,47424.0,30.0644,30.1641,29.9433,30.0288,47424.0
2015-10-08 09:35:00,42.18,42.29,42.16,42.21,14149.0,30.0501,30.1285,30.0359,30.0715,14149.0
2015-10-08 09:40:00,42.22,42.23,42.08,42.08,51227.0,30.0786,30.0858,29.9789,29.9789,51227.0
2015-10-08 09:45:00,42.09,42.24,42.05,42.16,95496.0,29.986,30.0929,29.9575,30.0359,95496.0
2015-10-08 09:50:00,42.17,42.21,42.11,42.2,77973.0,30.043,30.0715,30.0003,30.0644,77973.0
2015-10-08 09:55:00,42.2,42.23,42.18,42.19,32612.0,30.0644,30.0858,30.0501,30.0573,32612.0
2015-10-08 10:00:00,42.18,42.25,42.17,42.21,46654.0,30.0501,30.1,30.043,30.0715,46654.0
2015-10-08 10:05:00,42.22,42.34,42.21,42.26,241436.0,30.0786,30.1641,30.0715,30.1071,241436.0
2015-10-08 10:10:00,42.26,42.3,42.18,42.29,186140.0,30.1071,30.1356,30.0501,30.1285,186140.0
2015-10-08 10:15:00,42.28,42.47,42.23,42.46,118425.0,30.1214,30.2567,30.0858,30.2496,118425.0
2015-10-08 10:20:00,42.46,42.57,42.46,42.51,76659.0,30.2496,30.328,30.2496,30.2852,76659.0
2015-10-08 10:25:00,42.5,42.56,42.5,42.52,32370.0,30.2781,30.3209,30.2781,30.2924,32370.0
2015-10-08 10:30:00,42.52,42.52,42.43,42.46,32902.0,30.2924,30.2924,30.2282,30.2496,32902.0
2015-10-08 10:35:00,42.45,42.61,42.44,42.59,39163.0,30.2425,30.3565,30.2354,30.3422,39163.0
2015-10-08 10:40:00,42.59,42.65,42.58,42.6,37640.0,30.3422,30.385,30.3351,30.3493,37640.0
2015-10-08 10:45:00,42.6,42.6,42.54,42.55,19345.0,30.3493,30.3493,30.3066,30.3137,19345.0
2015-10-08 10:50:00,42.56,42.58,42.53,42.58,18161.0,30.3209,30.3351,30.2995,30.3351,18161.0
2015-10-08 10:55:00,42.58,42.61,42.57,42.58,24551.0,30.3351,30.3565,30.328,30.3351,24551.0
2015-10-08 11:00:00,42.57,42.66,42.56,42.66,26612.0,30.328,30.3921,30.3209,30.3921,26612.0
2015-10-08 11:05:00,42.65,42.73,42.65,42.72,21440.0,30.385,30.442,30.385,30.4348,21440.0
2015-10-08 11:10:00,42.73,42.79,42.73,42.77,32704.0,30.442,30.4847,30.442,30.4705,32704.0
2015-10-08 11:15:00,42.77,42.79,42.73,42.74,48427.0,30.4705,30.4847,30.442,30.4491,48427.0
2015-10-08 11:20:00,42.74,42.75,42.66,42.68,52118.0,30.4491,30.4562,30.3921,30.4063,52118.0
2015-10-08 11:25:00,42.68,42.72,42.67,42.7,27813.0,30.4063,30.4348,30.3992,30.4206,27813.0
2015-10-08 11:30:00,42.7,42.72,42.64,42.65,21251.0,30.4206,30.4348,30.3778,30.385,21251.0
2015-10-08 11:35:00,42.65,42.65,42.62,42.63,22960.0,30.385,30.385,30.3636,30.3707,22960.0
2015-10-08 11:40:00,42.63,42.67,42.63,42.66,17916.0,30.3707,30.3992,30.3707,30.3921,17916.0
2015-10-08 11:45:00,42.64,42.65,42.59,42.59,21820.0,30.3778,30.385,30.3422,30.3422,21820.0
2015-10-08 11:50:00,42.6,42.61,42.54,42.55,17769.0,30.3493,30.3565,30.3066,30.3137,17769.0
2015-10-08 11:55:00,42.54,42.59,42.54,42.59,29707.0,30.3066,30.3422,30.3066,30.3422,29707.0
2015-10-08 12:00:00,42.58,42.63,42.58,42.61,23269.0,30.3351,30.3707,30.3351,30.3565,23269.0
2015-10-08 12:05:00,42.6,42.61,42.53,42.53,19340.0,30.3493,30.3565,30.2995,30.2995,19340.0
2015-10-08 12:10:00,42.54,42.54,42.5,42.5,20822.0,30.3066,30.3066,30.2781,30.2781,20822.0
2015-10-08 12:15:00,42.5,42.55,42.49,42.52,31333.0,30.2781,30.3137,30.271,30.2924,31333.0
2015-10-08 12:20:00,42.53,42.62,42.52,42.62,16790.0,30.2995,30.3636,30.2924,30.3636,16790.0
2015-10-08 12:25:00,42.62,42.69,42.62,42.65,32153.0,30.3636,30.4135,30.3636,30.385,32153.0
2015-10-08 12:30:00,42.65,42.66,42.6,42.6,36068.0,30.385,30.3921,30.3493,30.3493,36068.0
2015-10-08 12:35:00,42.59,42.62,42.56,42.56,24299.0,30.3422,30.3636,30.3209,30.3209,24299.0
2015-10-08 12:40:00,42.56,42.56,42.54,42.54,16392.0,30.3209,30.3209,30.3066,30.3066,16392.0
2015-10-08 12:45:00,42.55,42.56,42.49,42.49,38036.0,30.3137,30.3209,30.271,30.271,38036.0
2015-10-08 12:50:00,42.48,42.49,42.46,42.48,14910.0,30.2639,30.271,30.2496,30.2639,14910.0
2015-10-08 12:55:00,42.48,42.51,42.46,42.51,16605.0,30.2639,30.2852,30.2496,30.2852,16605.0
2015-10-08 13:00:00,42.5,42.53,42.48,42.48,21320.0,30.2781,30.2995,30.2639,30.2639,21320.0
2015-10-08 13:05:00,42.49,42.49,42.39,42.4,24206.0,30.271,30.271,30.1997,30.2069,24206.0
2015-10-08 13:10:00,42.4,42.41,42.37,42.39,16447.0,30.2069,30.214,30.1855,30.1997,16447.0
2015-10-08 13:15:00,42.38,42.39,42.35,42.36,24406.0,30.1926,30.1997,30.1712,30.1784,24406.0
2015-10-08 13:20:00,42.37,42.41,42.36,42.39,34406.0,30.1855,30.214,30.1784,30.1997,34406.0
2015-10-08 13:25:00,42.39,42.47,42.38,42.47,9563.0,30.1997,30.2567,30.1926,30.2567,9563.0
2015-10-08 13:30:00,42.47,42.48,42.46,42.48,27933.0,30.2567,30.2639,30.2496,30.2639,27933.0
2015-10-08 13:35:00,42.47,42.48,42.46,42.47,8937.0,30.2567,30.2639,30.2496,30.2567,8937.0
2015-10-08 13:40:00,42.46,42.47,42.43,42.45,16880.0,30.2496,30.2567,30.2282,30.2425,16880.0
2015-10-08 13:45:00,42.44,42.49,42.44,42.49,17392.0,30.2354,30.271,30.2354,30.271,17392.0
2015-10-08 13:50:00,42.49,42.5,42.46,42.5,26391.0,30.271,30.2781,30.2496,30.2781,26391.0
2015-10-08 13:55:00,42.51,42.54,42.48,42.48,12226.0,30.2852,30.3066,30.2639,30.2639,12226.0
2015-10-08 14:00:00,42.48,42.66,42.48,42.61,75569.0,30.2639,30.3921,30.2639,30.3565,75569.0
2015-10-08 14:05:00,42.6,42.63,42.55,42.59,41530.0,30.3493,30.3707,30.3137,30.3422,41530.0
2015-10-08 14:10:00,42.6,42.68,42.58,42.66,35119.0,30.3493,30.4063,30.3351,30.3921,35119.0
2015-10-08 14:15:00,42.68,42.68,42.58,42.59,43748.0,30.4063,30.4063,30.3351,30.3422,43748.0
2015-10-08 14:20:00,42.6,42.63,42.58,42.63,22256.0,30.3493,30.3707,30.3351,30.3707,22256.0
2015-10-08 14:25:00,42.63,42.64,42.57,42.62,21023.0,30.3707,30.3778,30.328,30.3636,21023.0
2015-10-08 14:30:00,42.61,42.69,42.6,42.68,24144.0,30.3565,30.4135,30.3493,30.4063,24144.0
2015-10-08 14:35:00,42.68,42.69,42.66,42.68,12973.0,30.4063,30.4135,30.3921,30.4063,12973.0
2015-10-08 14:40:00,42.67,42.68,42.66,42.67,21483.0,30.3992,30.4063,30.3921,30.3992,21483.0
2015-10-08 14:45:00,42.67,42.68,42.65,42.65,21569.0,30.3992,30.4063,30.385,30.385,21569.0
2015-10-08 14:50:00,42.65,42.66,42.63,42.65,35675.0,30.385,30.3921,30.3707,30.385,35675.0
2015-10-08 14:55:00,42.64,42.71,42.64,42.7,20905.0,30.3778,30.4277,30.3778,30.4206,20905.0
2015-10-08 15:00:00,42.71,42.76,42.7,42.72,25258.0,30.4277,30.4633,30.4206,30.4348,25258.0
2015-10-08 15:05:00,42.71,42.77,42.71,42.77,20198.0,30.4277,30.4705,30.4277,30.4705,20198.0
2015-10-08 15:10:00,42.77,42.87,42.77,42.87,43437.0,30.4705,30.5417,30.4705,30.5417,43437.0
2015-10-08 15:15:00,42.87,42.94,42.87,42.93,37984.0,30.5417,30.5916,30.5417,30.5845,37984.0
2015-10-08 15:20:00,42.93,42.95,42.86,42.86,32454.0,30.5845,30.5987,30.5346,30.5346,32454.0
2015-10-08 15:25:00,42.86,42.9,42.85,42.89,26056.0,30.5346,30.5631,30.5275,30.556,26056.0
2015-10-08 15:30:00,42.9,42.91,42.86,42.87,24957.0,30.5631,30.5702,30.5346,30.5417,24957.0
2015-10-08 15:35:00,42.86,42.86,42.79,42.79,42505.0,30.5346,30.5346,30.4847,30.4847,42505.0
2015-10-08 15:40:00,42.8,42.86,42.8,42.86,37679.0,30.4918,30.5346,30.4918,30.5346,37679.0
2015-10-08 15:45:00,42.86,42.91,42.86,42.89,38121.0,30.5346,30.5702,30.5346,30.556,38121.0
2015-10-08 15:50:00,42.89,42.91,42.87,42.91,50721.0,30.556,30.5702,30.5417,30.5702,50721.0
2015-10-08 15:55:00,42.9,42.92,42.88,42.89,93479.0,30.5631,30.5773,30.5488,30.556,93479.0
2015-10-09 09:30:00,42.9,43.0,42.77,42.8,53354.0,30.5631,30.6343,30.4705,30.4918,53354.0
2015-10-09 09:35:00,42.8,42.84,42.72,42.79,39485.0,30.4918,30.5203,30.4348,30.4847,39485.0
2015-10-09 09:40:00,42.78,42.81,42.73,42.74,18564.0,30.4776,30.499,30.442,30.4491,18564.0
2015-10-09 09:45:00,42.74,42.74,42.66,42.67,18521.0,30.4491,30.4491,30.3921,30.3992,18521.0
2015-10-09 09:50:00,42.68,42.71,42.63,42.63,11702.0,30.4063,30.4277,30.3707,30.3707,11702.0
2015-10-09 09:55:00,42.63,42.64,42.55,42.61,20180.0,30.3707,30.3778,30.3137,30.3565,20180.0
2015-10-09 10:00:00,42.6,42.61,42.54,42.54,11523.0,30.3493,30.3565,30.3066,30.3066,11523.0
2015-10-09 10:05:00,42.53,42.61,42.52,42.59,69083.0,30.2995,30.3565,30.2924,30.3422,69083.0
2015-10-09 10:10:00,42.59,42.59,42.46,42.46,18806.0,30.3422,30.3422,30.2496,30.2496,18806.0
2015-10-09 10:15:00,42.45,42.48,42.41,42.47,45248.0,30.2425,30.2639,30.214,30.2567,45248.0
2015-10-09 10:20:00,42.47,42.49,42.44,42.46,15812.0,30.2567,30.271,30.2354,30.2496,15812.0
2015-10-09 10:25:00,42.47,42.58,42.44,42.57,23834.0,30.2567,30.3351,30.2354,30.328,23834.0
2015-10-09 10:30:00,42.57,42.6,42.52,42.52,11540.0,30.328,30.3493,30.2924,30.2924,11540.0
2015-10-09 10:35:00,42.53,42.53,42.46,42.48,22868.0,30.2995,30.2995,30.2496,30.2639,22868.0
2015-10-09 10:40:00,42.47,42.53,42.46,42.52,18098.0,30.2567,30.2995,30.2496,30.2924,18098.0
2015-10-09 10:45:00,42.52,42.56,42.51,42.51,12395.0,30.2924,30.3209,30.2852,30.2852,12395.0
2015-10-09 10:50:00,42.52,42.52,42.47,42.47,15059.0,30.2924,30.2924,30.2567,30.2567,15059.0
2015-10-09 10:55:00,42.47,42.47,42.42,42.43,35306.0,30.2567,30.2567,30.2211,30.2282,35306.0
2015-10-09 11:00:00,42.43,42.44,42.38,42.38,25923.0,30.2282,30.2354,30.1926,30.1926,25923.0
2015-10-09 11:05:00,42.39,42.39,42.32,42.32,26462.0,30.1997,30.1997,30.1499,30.1499,26462.0
2015-10-09 11:10:00,42.32,42.34,42.3,42.3,35208.0,30.1499,30.1641,30.1356,30.1356,35208.0
2015-10-09 11:15:00,42.3,42.3,42.27,42.29,70996.0,30.1356,30.1356,30.1142,30.1285,70996.0
2015-10-09 11:20:00,42.29,42.35,42.27,42.34,58644.0,30.1285,30.1712,30.1142,30.1641,58644.0
2015-10-09 11:25:00,42.33,42.42,42.29,42.42,60969.0,30.157,30.2211,30.1285,30.2211,60969.0
2015-10-09 11:30:00,42.43,42.45,42.39,42.42,50548.0,30.2282,30.2425,30.1997,30.2211,50548.0
2015-10-09 11:35:00,42.43,42.43,42.35,42.4,25831.0,30.2282,30.2282,30.1712,30.2069,25831.0
2015-10-09 11:40:00,42.39,42.43,42.38,42.43,10890.0,30.1997,30.2282,30.1926,30.2282,10890.0
2015-10-09 11:45:00,42.43,42.44,42.4,42.43,16425.0,30.2282,30.2354,30.2069,30.2282,16425.0
2015-10-09 11:50:00,42.42,42.43,42.35,42.36,10640.0,30.2211,30.2282,30.1712,30.1784,10640.0
2015-10-09 11:55:00,42.35,42.36,42.33,42.34,10459.0,30.1712,30.1784,30.157,30.1641,10459.0
2015-10-09 12:00:00,42.34,42.34,42.3,42.32,15751.0,30.1641,30.1641,30.1356,30.1499,15751.0
2015-10-09 12:05:00,42.33,42.38,42.32,42.36,31734.0,30.157,30.1926,30.1499,30.1784,31734.0
2015-10-09 12:10:00,42.36,42.36,42.34,42.34,18003.0,30.1784,30.1784,30.1641,30.1641,18003.0
2015-10-09 12:15:00,42.34,42.34,42.26,42.26,19942.0,30.1641,30.1641,30.1071,30.1071,19942.0
2015-10-09 12:20:00,42.26,42.27,42.18,42.19,24448.0,30.1071,30.1142,30.0501,30.0573,24448.0
2015-10-09 12:25:00,42.19,42.19,42.13,42.15,25087.0,30.0573,30.0573,30.0145,30.0288,25087.0
2015-10-09 12:30:00,42.14,42.23,42.14,42.23,29809.0,30.0216,30.0858,30.0216,30.0858,29809.0
2015-10-09 12:35:00,42.23,42.25,42.22,42.23,14066.0,30.0858,30.1,30.0786,30.0858,14066.0
2015-10-09 12:40:00,42.23,42.27,42.22,42.26,14869.0,30.0858,30.1142,30.0786,30.1071,14869.0
2015-10-09 12:45:00,42.26,42.26,42.19,42.22,18258.0,30.1071,30.1071,30.0573,30.0786,18258.0
2015-10-09 12:50:00,42.23,42.27,42.21,42.27,12645.0,30.0858,30.1142,30.0715,30.1142,12645.0
2015-10-09 12:55:00,42.27,42.28,42.26,42.26,11720.0,30.1142,30.1214,30.1071,30.1071,11720.0
2015-10-09 13:00:00,42.26,42.28,42.24,42.26,14512.0,30.1071,30.1214,30.0929,30.1071,14512.0
2015-10-09 13:05:00,42.26,42.28,42.23,42.24,23018.0,30.1071,30.1214,30.0858,30.0929,23018.0
2015-10-09 13:10:00,42.23,42.26,42.19,42.23,20632.0,30.0858,30.1071,30.0573,30.0858,20632.0
2015-10-09 13:15:00,42.23,42.27,42.23,42.27,6707.0,30.0858,30.1142,30.0858,30.1142,6707.0
2015-10-09 13:20:00,42.27,42.3,42.27,42.29,14550.0,30.1142,30.1356,30.1142,30.1285,14550.0
2015-10-09 13:25:00,42.3,42.31,42.29,42.31,10070.0,30.1356,30.1427,30.1285,30.1427,10070.0
2015-10-09 13:30:00,42.31,42.33,42.3,42.3,18682.0,30.1427,30.157,30.1356,30.1356,18682.0
2015-10-09 13:35:00,42.3,42.31,42.25,42.29,39059.0,30.1356,30.1427,30.1,30.1285,39059.0
2015-10-09 13:40:00,42.3,42.42,42.3,42.41,61991.0,30.1356,30.2211,30.1356,30.214,61991.0
2015-10-09 13:45:00,42.41,42.42,42.38,42.38,17228.0,30.214,30.2211,30.1926,30.1926,17228.0
2015-10-09 13:50:00,42.37,42.41,42.36,42.39,25677.0,30.1855,30.214,30.1784,30.1997,25677.0
2015-10-09 13:55:00,42.4,42.41,42.34,42.35,12230.0,30.2069,30.214,30.1641,30.1712,12230.0
2015-10-09 14:00:00,42.35,42.39,42.35,42.38,4706.0,30.1712,30.1997,30.1712,30.1926,4706.0
2015-10-09 14:05:00,42.38,42.38,42.34,42.36,10250.0,30.1926,30.1926,30.1641,30.1784,10250.0
2015-10-09 14:10:00,42.36,42.37,42.35,42.36,3653.0,30.1784,30.1855,30.1712,30.1784,3653.0
2015-10-09 14:15:00,42.35,42.36,42.33,42.34,8101.0,30.1712,30.1784,30.157,30.1641,8101.0
2015-10-09 14:20:00,42.33,42.38,42.33,42.38,9104.0,30.157,30.1926,30.157,30.1926,9104.0
2015-10-09 14:25:00,42.39,42.39,42.36,42.39,8325.0,30.1997,30.1997,30.1784,30.1997,8325.0
2015-10-09 14:30:00,42.39,42.42,42.37,42.38,24033.0,30.1997,30.2211,30.1855,30.1926,24033.0
2015-10-09 14:35:00,42.38,42.4,42.36,42.4,15048.0,30.1926,30.2069,30.1784,30.2069,15048.0
2015-10-09 14:40:00,42.39,42.41,42.36,42.38,32684.0,30.1997,30.214,30.1784,30.1926,32684.0
2015-10-09 14:45:00,42.39,42.39,42.36,42.36,8584.0,30.1997,30.1997,30.1784,30.1784,8584.0
2015-10-09 14:50:00,42.36,42.36,42.33,42.34,11910.0,30.1784,30.1784,30.157,30.1641,11910.0
2015-10-09 14:55:00,42.34,42.37,42.33,42.35,24024.0,30.1641,30.1855,30.157,30.1712,24024.0
2015-10-09 15:00:00,42.36,42.37,42.33,42.35,17770.0,30.1784,30.1855,30.157,30.1712,17770.0
2015-10-09 15:05:00,42.36,42.36,42.31,42.31,30725.0,30.1784,30.1784,30.1427,30.1427,30725.0
2015-10-09 15:10:00,42.31,42.32,42.26,42.3,23500.0,30.1427,30.1499,30.1071,30.1356,23500.0
2015-10-09 15:15:00,42.31,42.33,42.31,42.33,11364.0,30.1427,30.157,30.1427,30.157,11364.0
2015-10-09 15:20:00,42.32,42.37,42.32,42.37,11859.0,30.1499,30.1855,30.1499,30.1855,11859.0
2015-10-09 15:25:00,42.38,42.39,42.36,42.39,20349.0,30.1926,30.1997,30.1784,30.1997,20349.0
2015-10-09 15:30:00,42.4,42.4,42.36,42.36,18175.0,30.2069,30.2069,30.1784,30.1784,18175.0
2015-10-09 15:35:00,42.36,42.37,42.34,42.35,49343.0,30.1784,30.1855,30.1641,30.1712,49343.0
2015-10-09 15:40:00,42.35,42.36,42.32,42.35,47848.0,30.1712,30.1784,30.1499,30.1712,47848.0
2015-10-09 15:45:00,42.35,42.39,42.33,42.33,49633.0,30.1712,30.1997,30.157,30.157,49633.0
2015-10-09 15:50:00,42.33,42.35,42.3,42.3,41622.0,30.157,30.1712,30.1356,30.1356,41622.0
2015-10-09 15:55:00,42.3,42.34,42.29,42.3,173591.0,30.1356,30.1641,30.1285,30.1356,173591.0
2015-10-12 09:30:00,42.39,42.49,42.36,42.44,37746.0,30.1997,30.271,30.1784,30.2354,37746.0
2015-10-12 09:35:00,42.42,42.51,42.36,42.49,62960.0,30.2211,30.2852,30.1784,30.271,62960.0
2015-10-12 09:40:00,42.47,42.64,42.47,42.62,14559.0,30.2567,30.3778,30.2567,30.3636,14559.0
2015-10-12 09:45:00,42.63,42.64,42.58,42.59,17105.0,30.3707,30.3778,30.3351,30.3422,17105.0
2015-10-12 09:50:00,42.59,42.62,42.56,42.62,30507.0,30.3422,30.3636,30.3209,30.3636,30507.0
2015-10-12 09:55:00,42.62,42.72,42.62,42.72,25803.0,30.3636,30.4348,30.3636,30.4348,25803.0
2015-10-12 10:00:00,42.71,42.82,42.68,42.8,26608.0,30.4277,30.5061,30.4063,30.4918,26608.0
2015-10-12 10:05:00,42.79,42.79,42.65,42.7,16602.0,30.4847,30.4847,30.385,30.4206,16602.0
2015-10-12 10:10:00,42.71,42.75,42.7,42.75,12834.0,30.4277,30.4562,30.4206,30.4562,12834.0
2015-10-12 10:15:00,42.74,42.83,42.73,42.83,26441.0,30.4491,30.5132,30.442,30.5132,26441.0
2015-10-12 10:20:00,42.82,42.86,42.78,42.82,22259.0,30.5061,30.5346,30.4776,30.5061,22259.0
2015-10-12 10:25:00,42.81,42.83,42.74,42.75,16468.0,30.499,30.5132,30.4491,30.4562,16468.0
2015-10-12 10:30:00,42.74,42.76,42.71,42.72,24080.0,30.4491,30.4633,30.4277,30.4348,24080.0
2015-10-12 10:35:00,42.72,42.77,42.71,42.73,61375.0,30.4348,30.4705,30.4277,30.442,61375.0
2015-10-12 10:40:00,42.72,42.72,42.63,42.64,37718.0,30.4348,30.4348,30.3707,30.3778,37718.0
2015-10-12 10:45:00,42.63,42.68,42.63,42.66,17022.0,30.3707,30.4063,30.3707,30.3921,17022.0
2015-10-12 10:50:00,42.66,42.68,42.58,42.58,14795.0,30.3921,30.4063,30.3351,30.3351,14795.0
2015-10-12 10:55:00,42.58,42.59,42.5,42.53,23303.0,30.3351,30.3422,30.2781,30.2995,23303.0
2015-10-12 11:00:00,42.52,42.54,42.47,42.52,24109.0,30.2924,30.3066,30.2567,30.2924,24109.0
2015-10-12 11:05:00,42.53,42.62,42.52,42.62,25275.0,30.2995,30.3636,30.2924,30.3636,25275.0
2015-10-12 11:10:00,42.62,42.69,42.61,42.69,27080.0,30.3636,30.4135,30.3565,30.4135,27080.0
2015-10-12 11:15:00,42.69,42.72,42.66,42.7,21760.0,30.4135,30.4348,30.3921,30.4206,21760.0
2015-10-12 11:20:00,42.69,42.72,42.63,42.66,43704.0,30.4135,30.4348,30.3707,30.3921,43704.0
2015-10-12 11:25:00,42.67,42.68,42.6,42.6,15561.0,30.3992,30.4063,30.3493,30.3493,15561.0
2015-10-12 11:30:00,42.6,42.69,42.6,42.68,28662.0,30.3493,30.4135,30.3493,30.4063,28662.0
2015-10-12 11:35:00,42.69,42.75,42.68,42.74,15320.0,30.4135,30.4562,30.4063,30.4491,15320.0
2015-10-12 11:40:00,42.73,42.82,42.68,42.75,31052.0,30.442,30.5061,30.4063,30.4562,31052.0
2015-10-12 11:45:00,42.75,42.75,42.71,42.73,12787.0,30.4562,30.4562,30.4277,30.442,12787.0
2015-10-12 11:50:00,42.73,42.73,42.65,42.66,13178.0,30.442,30.442,30.385,30.3921,13178.0
2015-10-12 11:55:00,42.66,42.68,42.66,42.67,8587.0,30.3921,30.4063,30.3921,30.3992,8587.0
2015-10-12 12:00:00,42.67,42.69,42.65,42.65,15523.0,30.3992,30.4135,30.385,30.385,15523.0
2015-10-12 12:05:00,42.65,42.68,42.64,42.65,15840.0,30.385,30.4063,30.3778,30.385,15840.0
2015-10-12 12:10:00,42.65,42.71,42.64,42.69,14373.0,30.385,30.4277,30.3778,30.4135,14373.0
2015-10-12 12:15:00,42.68,42.71,42.67,42.7,10372.0,30.4063,30.4277,30.3992,30.4206,10372.0
2015-10-12 12:20:00,42.69,42.74,42.67,42.74,10973.0,30.4135,30.4491,30.3992,30.4491,10973.0
2015-10-12 12:25:00,42.75,42.75,42.7,42.72,14548.0,30.4562,30.4562,30.4206,30.4348,14548.0
2015-10-12 12:30:00,42.72,42.73,42.68,42.69,14905.0,30.4348,30.442,30.4063,30.4135,14905.0
2015-10-12 12:35:00,42.69,42.72,42.67,42.71,19914.0,30.4135,30.4348,30.3992,30.4277,19914.0
2015-10-12 12:40:00,42.7,42.75,42.7,42.72,10107.0,30.4206,30.4562,30.4206,30.4348,10107.0
2015-10-12 12:45:00,42.72,42.73,42.68,42.73,12084.0,30.4348,30.442,30.4063,30.442,12084.0
2015-10-12 12:50:00,42.73,42.75,42.71,42.71,11397.0,30.442,30.4562,30.4277,30.4277,11397.0
2015-10-12 12:55:00,42.71,42.73,42.69,42.69,17795.0,30.4277,30.442,30.4135,30.4135,17795.0
2015-10-12 13:00:00,42.7,42.73,42.68,42.71,20892.0,30.4206,30.442,30.4063,30.4277,20892.0
2015-10-12 13:05:00,42.72,42.73,42.69,42.71,7171.0,30.4348,30.442,30.4135,30.4277,7171.0
2015-10-12 13:10:00,42.72,42.75,42.72,42.73,11804.0,30.4348,30.4562,30.4348,30.442,11804.0
2015-10-12 13:15:00,42.73,42.76,42.71,42.73,28229.0,30.442,30.4633,30.4277,30.442,28229.0
2015-10-12 13:20:00,42.73,42.74,42.7,42.71,8361.0,30.442,30.4491,30.4206,30.4277,8361.0
2015-10-12 13:25:00,42.71,42.73,42.71,42.72,5102.0,30.4277,30.442,30.4277,30.4348,5102.0
2015-10-12 13:30:00,42.71,42.73,42.69,42.72,16039.0,30.4277,30.442,30.4135,30.4348,16039.0
2015-10-12 13:35:00,42.72,42.72,42.7,42.7,6044.0,30.4348,30.4348,30.4206,30.4206,6044.0
2015-10-12 13:40:00,42.71,42.73,42.71,42.71,6592.0,30.4277,30.442,30.4277,30.4277,6592.0
2015-10-12 13:45:00,42.71,42.72,42.68,42.69,29476.0,30.4277,30.4348,30.4063,30.4135,29476.0
2015-10-12 13:50:00,42.68,42.69,42.66,42.66,6494.0,30.4063,30.4135,30.3921,30.3921,6494.0
2015-10-12 13:55:00,42.66,42.69,42.66,42.67,9479.0,30.3921,30.4135,30.3921,30.3992,9479.0
2015-10-12 14:00:00,42.66,42.69,42.66,42.69,11659.0,30.3921,30.4135,30.3921,30.4135,11659.0
2015-10-12 14:05:00,42.69,42.69,42.65,42.66,10486.0,30.4135,30.4135,30.385,30.3921,10486.0
2015-10-12 14:10:00,42.67,42.74,42.67,42.74,18905.0,30.3992,30.4491,30.3992,30.4491,18905.0
2015-10-12 14:15:00,42.74,42.74,42.71,42.71,10116.0,30.4491,30.4491,30.4277,30.4277,10116.0
2015-10-12 14:20:00,42.72,42.73,42.68,42.68,21230.0,30.4348,30.442,30.4063,30.4063,21230.0
2015-10-12 14:25:00,42.68,42.68,42.63,42.66,10848.0,30.4063,30.4063,30.3707,30.3921,10848.0
2015-10-12 14:30:00,42.66,42.69,42.65,42.66,12373.0,30.3921,30.4135,30.385,30.3921,12373.0
2015-10-12 14:35:00,42.67,42.68,42.62,42.62,13476.0,30.3992,30.4063,30.3636,30.3636,13476.0
2015-10-12 14:40:00,42.63,42.67,42.63,42.67,9295.0,30.3707,30.3992,30.3707,30.3992,9295.0
2015-10-12 14:45:00,42.67,42.7,42.67,42.68,11727.0,30.3992,30.4206,30.3992,30.4063,11727.0
2015-10-12 14:50:00,42.68,42.69,42.65,42.68,13392.0,30.4063,30.4135,30.385,30.4063,13392.0
2015-10-12 14:55:00,42.69,42.7,42.66,42.66,14477.0,30.4135,30.4206,30.3921,30.3921,14477.0
2015-10-12 15:00:00,42.66,42.67,42.64,42.65,9067.0,30.3921,30.3992,30.3778,30.385,9067.0
2015-10-12 15:05:00,42.65,42.67,42.62,42.66,13627.0,30.385,30.3992,30.3636,30.3921,13627.0
2015-10-12 15:10:00,42.66,42.67,42.64,42.66,12224.0,30.3921,30.3992,30.3778,30.3921,12224.0
2015-10-12 15:15:00,42.66,42.68,42.65,42.67,12721.0,30.3921,30.4063,30.385,30.3992,12721.0
2015-10-12 15:20:00,42.67,42.68,42.64,42.65,16027.0,30.3992,30.4063,30.3778,30.385,16027.0
2015-10-12 15:25:00,42.65,42.71,42.64,42.71,16843.0,30.385,30.4277,30.3778,30.4277,16843.0
2015-10-12 15:30:00,42.7,42.71,42.69,42.71,17519.0,30.4206,30.4277,30.4135,30.4277,17519.0
2015-10-12 15:35:00,42.71,42.72,42.7,42.71,18085.0,30.4277,30.4348,30.4206,30.4277,18085.0
2015-10-12 15:40:00,42.71,42.73,42.7,42.73,28622.0,30.4277,30.442,30.4206,30.442,28622.0
2015-10-12 15:45:00,42.73,42.74,42.67,42.67,44416.0,30.442,30.4491,30.3992,30.3992,44416.0
2015-10-12 15:50:00,42.67,42.69,42.67,42.69,49596.0,30.3992,30.4135,30.3992,30.4135,49596.0
2015-10-12 15:55:00,42.69,42.72,42.68,42.72,111470.0,30.4135,30.4348,30.4063,30.4348,111470.0
2015-10-13 09:30:00,42.7,42.98,42.66,42.8,60104.0,30.4206,30.6201,30.3921,30.4918,60104.0
2015-10-13 09:35:00,42.8,42.93,42.76,42.89,20516.0,30.4918,30.5845,30.4633,30.556,20516.0
2015-10-13 09:40:00,42.88,42.92,42.85,42.9,16399.0,30.5488,30.5773,30.5275,30.5631,16399.0
2015-10-13 09:45:00,42.89,42.89,42.77,42.77,32504.0,30.556,30.556,30.4705,30.4705,32504.0
2015-10-13 09:50:00,42.77,42.88,42.77,42.85,12425.0,30.4705,30.5488,30.4705,30.5275,12425.0
2015-10-13 09:55:00,42.84,42.86,42.83,42.84,15934.0,30.5203,30.5346,30.5132,30.5203,15934.0
2015-10-13 10:00:00,42.85,42.9,42.81,42.81,48162.0,30.5275,30.5631,30.499,30.499,48162.0
2015-10-13 10:05:00,42.8,42.81,42.7,42.7,20819.0,30.4918,30.499,30.4206,30.4206,20819.0
2015-10-13 10:10:00,42.69,42.75,42.64,42.74,34744.0,30.4135,30.4562,30.3778,30.4491,34744.0
2015-10-13 10:15:00,42.75,42.76,42.65,42.66,29233.0,30.4562,30.4633,30.385,30.3921,29233.0
2015-10-13 10:20:00,42.65,42.66,42.59,42.62,10615.0,30.385,30.3921,30.3422,30.3636,10615.0
2015-10-13 10:25:00,42.61,42.62,42.57,42.62,15645.0,30.3565,30.3636,30.328,30.3636,15645.0
2015-10-13 10:30:00,42.61,42.62,42.55,42.56,17980.0,30.3565,30.3636,30.3137,30.3209,17980.0
2015-10-13 10:35:00,42.57,42.63,42.56,42.63,21372.0,30.328,30.3707,30.3209,30.3707,21372.0
2015-10-13 10:40:00,42.63,42.64,42.59,42.6,26560.0,30.3707,30.3778,30.3422,30.3493,26560.0
2015-10-13 10:45:00,42.59,42.64,42.59,42.63,13679.0,30.3422,30.3778,30.3422,30.3707,13679.0
2015-10-13 10:50:00,42.62,42.64,42.6,42.64,17054.0,30.3636,30.3778,30.3493,30.3778,17054.0
2015-10-13 10:55:00,42.65,42.7,42.65,42.66,37642.0,30.385,30.4206,30.385,30.3921,37642.0
2015-10-13 11:00:00,42.68,42.7,42.65,42.66,26906.0,30.4063,30.4206,30.385,30.3921,26906.0
2015-10-13 11:05:00,42.65,42.75,42.64,42.73,25992.0,30.385,30.4562,30.3778,30.442,25992.0
2015-10-13 11:10:00,42.73,42.75,42.7,42.7,30835.0,30.442,30.4562,30.4206,30.4206,30835.0
2015-10-13 11:15:00,42.69,42.74,42.68,42.74,34721.0,30.4135,30.4491,30.4063,30.4491,34721.0
2015-10-13 11:20:00,42.75,42.83,42.75,42.8,23986.0,30.4562,30.5132,30.4562,30.4918,23986.0
2015-10-13 11:25:00,42.8,42.82,42.75,42.76,36957.0,30.4918,30.5061,30.4562,30.4633,36957.0
2015-10-13 11:30:00,42.76,42.79,42.72,42.79,29971.0,30.4633,30.4847,30.4348,30.4847,29971.0
2015-10-13 11:35:00,42.79,42.81,42.76,42.8,21850.0,30.4847,30.499,30.4633,30.4918,21850.0
2015-10-13 11:40:00,42.8,42.82,42.77,42.8,34194.0,30.4918,30.5061,30.4705,30.4918,34194.0
2015-10-13 11:45:00,42.8,42.82,42.74,42.75,16088.0,30.4918,30.5061,30.4491,30.4562,16088.0
2015-10-13 11:50:00,42.74,42.76,42.69,42.7,25111.0,30.4491,30.4633,30.4135,30.4206,25111.0
2015-10-13 11:55:00,42.69,42.7,42.63,42.64,23378.0,30.4135,30.4206,30.3707,30.3778,23378.0
2015-10-13 12:00:00,42.63,42.65,42.6,42.61,37054.0,30.3707,30.385,30.3493,30.3565,37054.0
2015-10-13 12:05:00,42.61,42.64,42.6,42.63,32160.0,30.3565,30.3778,30.3493,30.3707,32160.0
2015-10-13 12:10:00,42.63,42.65,42.61,42.62,30266.0,30.3707,30.385,30.3565,30.3636,30266.0
2015-10-13 12:15:00,42.61,42.66,42.61,42.62,50481.0,30.3565,30.3921,30.3565,30.3636,50481.0
2015-10-13 12:20:00,42.63,42.64,42.57,42.57,32773.0,30.3707,30.3778,30.328,30.328,32773.0
2015-10-13 12:25:00,42.57,42.62,42.56,42.62,13707.0,30.328,30.3636,30.3209,30.3636,13707.0
2015-10-13 12:30:00,42.62,42.62,42.56,42.58,19418.0,30.3636,30.3636,30.3209,30.3351,19418.0
2015-10-13 12:35:00,42.58,42.6,42.55,42.55,12946.0,30.3351,30.3493,30.3137,30.3137,12946.0
2015-10-13 12:40:00,42.55,42.58,42.54,42.55,10652.0,30.3137,30.3351,30.3066,30.3137,10652.0
2015-10-13 12:45:00,42.55,42.56,42.53,42.56,13643.0,30.3137,30.3209,30.2995,30.3209,13643.0
2015-10-13 12:50:00,42.56,42.59,42.56,42.57,11109.0,30.3209,30.3422,30.3209,30.328,11109.0
2015-10-13 12:55:00,42.57,42.61,42.56,42.56,16969.0,30.328,30.3565,30.3209,30.3209,16969.0
2015-10-13 13:00:00,42.56,42.58,42.52,42.53,30423.0,30.3209,30.3351,30.2924,30.2995,30423.0
2015-10-13 13:05:00,42.52,42.53,42.49,42.51,24874.0,30.2924,30.2995,30.271,30.2852,24874.0
2015-10-13 13:10:00,42.5,42.53,42.49,42.53,13355.0,30.2781,30.2995,30.271,30.2995,13355.0
2015-10-13 13:15:00,42.53,42.56,42.52,42.56,6525.0,30.2995,30.3209,30.2924,30.3209,6525.0
2015-10-13 13:20:00,42.55,42.56,42.52,42.52,6393.0,30.3137,30.3209,30.2924,30.2924,6393.0
2015-10-13 13:25:00,42.53,42.55,42.52,42.53,10917.0,30.2995,30.3137,30.2924,30.2995,10917.0
2015-10-13 13:30:00,42.54,42.54,42.48,42.51,12490.0,30.3066,30.3066,30.2639,30.2852,12490.0
2015-10-13 13:35:00,42.5,42.53,42.5,42.51,12453.0,30.2781,30.2995,30.2781,30.2852,12453.0
2015-10-13 13:40:00,42.51,42.52,42.5,42.5,14082.0,30.2852,30.2924,30.2781,30.2781,14082.0
2015-10-13 13:45:00,42.5,42.54,42.5,42.52,26629.0,30.2781,30.3066,30.2781,30.2924,26629.0
2015-10-13 13:50:00,42.51,42.52,42.46,42.46,10864.0,30.2852,30.2924,30.2496,30.2496,10864.0
2015-10-13 13:55:00,42.46,42.48,42.44,42.45,24294.0,30.2496,30.2639,30.2354,30.2425,24294.0
2015-10-13 14:00:00,42.45,42.46,42.44,42.45,3435.0,30.2425,30.2496,30.2354,30.2425,3435.0
2015-10-13 14:05:00,42.44,42.45,42.41,42.43,56651.0,30.2354,30.2425,30.214,30.2282,56651.0
2015-10-13 14:10:00,42.43,42.5,42.42,42.48,34975.0,30.2282,30.2781,30.2211,30.2639,34975.0
2015-10-13 14:15:00,42.49,42.53,42.48,42.49,14378.0,30.271,30.2995,30.2639,30.271,14378.0
2015-10-13 14:20:00,42.5,42.5,42.45,42.46,12341.0,30.2781,30.2781,30.2425,30.2496,12341.0
2015-10-13 14:25:00,42.46,42.52,42.45,42.5,28549.0,30.2496,30.2924,30.2425,30.2781,28549.0
2015-10-13 14:30:00,42.51,42.51,42.46,42.47,14536.0,30.2852,30.2852,30.2496,30.2567,14536.0
2015-10-13 14:35:00,42.46,42.51,42.45,42.5,32222.0,30.2496,30.2852,30.2425,30.2781,32222.0
2015-10-13 14:40:00,42.5,42.53,42.49,42.51,28203.0,30.2781,30.2995,30.271,30.2852,28203.0
2015-10-13 14:45:00,42.52,42.54,42.51,42.53,21970.0,30.2924,30.3066,30.2852,30.2995,21970.0
2015-10-13 14:50:00,42.53,42.56,42.5,42.56,33400.0,30.2995,30.3209,30.2781,30.3209,33400.0
2015-10-13 14:55:00,42.55,42.6,42.55,42.59,32020.0,30.3137,30.3493,30.3137,30.3422,32020.0
2015-10-13 15:00:00,42.6,42.61,42.59,42.6,27739.0,30.3493,30.3565,30.3422,30.3493,27739.0
2015-10-13 15:05:00,42.6,42.63,42.59,42.63,26667.0,30.3493,30.3707,30.3422,30.3707,26667.0
2015-10-13 15:10:00,42.61,42.64,42.57,42.59,30785.0,30.3565,30.3778,30.328,30.3422,30785.0
2015-10-13 15:15:00,42.59,42.59,42.56,42.56,16483.0,30.3422,30.3422,30.3209,30.3209,16483.0
2015-10-13 15:20:00,42.55,42.56,42.53,42.54,29289.0,30.3137,30.3209,30.2995,30.3066,29289.0
2015-10-13 15:25:00,42.54,42.55,42.51,42.55,24308.0,30.3066,30.3137,30.2852,30.3137,24308.0
2015-10-13 15:30:00,42.54,42.56,42.52,42.52,16386.0,30.3066,30.3209,30.2924,30.2924,16386.0
2015-10-13 15:35:00,42.52,42.54,42.5,42.53,18270.0,30.2924,30.3066,30.2781,30.2995,18270.0
2015-10-13 15:40:00,42.53,42.54,42.48,42.49,42127.0,30.2995,30.3066,30.2639,30.271,42127.0
2015-10-13 15:45:00,42.49,42.52,42.49,42.5,26340.0,30.271,30.2924,30.271,30.2781,26340.0
2015-10-13 15:50:00,42.5,42.57,42.5,42.54,81508.0,30.2781,30.328,30.2781,30.3066,81508.0
2015-10-13 15:55:00,42.54,42.56,42.5,42.51,221413.0,30.3066,30.3209,30.2781,30.2852,221413.0
2015-10-14 09:30:00,42.6,42.69,42.46,42.46,23184.0,30.3493,30.4135,30.2496,30.2496,23184.0
2015-10-14 09:35:00,42.49,42.55,42.48,42.54,16426.0,30.271,30.3137,30.2639,30.3066,16426.0
2015-10-14 09:40:00,42.54,42.62,42.52,42.61,18588.0,30.3066,30.3636,30.2924,30.3565,18588.0
2015-10-14 09:45:00,42.6,42.61,42.56,42.6,9182.0,30.3493,30.3565,30.3209,30.3493,9182.0
2015-10-14 09:50:00,42.6,42.6,42.52,42.55,15330.0,30.3493,30.3493,30.2924,30.3137,15330.0
2015-10-14 09:55:00,42.55,42.67,42.54,42.67,11283.0,30.3137,30.3992,30.3066,30.3992,11283.0
2015-10-14 10:00:00,42.66,42.66,42.62,42.63,15228.0,30.3921,30.3921,30.3636,30.3707,15228.0
2015-10-14 10:05:00,42.62,42.62,42.53,42.56,10669.0,30.3636,30.3636,30.2995,30.3209,10669.0
2015-10-14 10:10:00,42.55,42.59,42.55,42.58,12561.0,30.3137,30.3422,30.3137,30.3351,12561.0
2015-10-14 10:15:00,42.57,42.67,42.55,42.67,21863.0,30.328,30.3992,30.3137,30.3992,21863.0
2015-10-14 10:20:00,42.67,42.74,42.67,42.71,16067.0,30.3992,30.4491,30.3992,30.4277,16067.0
2015-10-14 10:25:00,42.7,42.73,42.68,42.71,11297.0,30.4206,30.442,30.4063,30.4277,11297.0
2015-10-14 10:30:00,42.71,42.78,42.71,42.75,20080.0,30.4277,30.4776,30.4277,30.4562,20080.0
2015-10-14 10:35:00,42.75,42.77,42.72,42.73,13443.0,30.4562,30.4705,30.4348,30.442,13443.0
2015-10-14 10:40:00,42.74,42.79,42.74,42.78,13694.0,30.4491,30.4847,30.4491,30.4776,13694.0
2015-10-14 10:45:00,42.78,42.8,42.76,42.79,16370.0,30.4776,30.4918,30.4633,30.4847,16370.0
2015-10-14 10:50:00,42.79,42.89,42.79,42.89,42522.0,30.4847,30.556,30.4847,30.556,42522.0
2015-10-14 10:55:00,42.88,42.9,42.85,42.85,27009.0,30.5488,30.5631,30.5275,30.5275,27009.0
2015-10-14 11:00:00,42.86,42.86,42.75,42.75,23582.0,30.5346,30.5346,30.4562,30.4562,23582.0
2015-10-14 11:05:00,42.74,42.76,42.68,42.69,18207.0,30.4491,30.4633,30.4063,30.4135,18207.0
2015-10-14 11:10:00,42.68,42.69,42.63,42.64,10466.0,30.4063,30.4135,30.3707,30.3778,10466.0
2015-10-14 11:15:00,42.64,42.68,42.63,42.63,8604.0,30.3778,30.4063,30.3707,30.3707,8604.0
2015-10-14 11:20:00,42.63,42.73,42.62,42.72,15419.0,30.3707,30.442,30.3636,30.4348,15419.0
2015-10-14 11:25:00,42.73,42.74,42.68,42.7,13341.0,30.442,30.4491,30.4063,30.4206,13341.0
2015-10-14 11:30:00,42.69,42.7,42.65,42.65,22202.0,30.4135,30.4206,30.385,30.385,22202.0
2015-10-14 11:35:00,42.66,42.7,42.65,42.69,42143.0,30.3921,30.4206,30.385,30.4135,42143.0
2015-10-14 11:40:00,42.68,42.78,42.67,42.77,36178.0,30.4063,30.4776,30.3992,30.4705,36178.0
2015-10-14 11:45:00,42.77,42.8,42.75,42.77,13473.0,30.4705,30.4918,30.4562,30.4705,13473.0
2015-10-14 11:50:00,42.78,42.85,42.77,42.83,28482.0,30.4776,30.5275,30.4705,30.5132,28482.0
2015-10-14 11:55:00,42.83,42.98,42.83,42.97,100522.0,30.5132,30.6201,30.5132,30.6129,100522.0
2015-10-14 12:00:00,42.97,42.98,42.92,42.92,38215.0,30.6129,30.6201,30.5773,30.5773,38215.0
2015-10-14 12:05:00,42.92,42.92,42.84,42.84,22014.0,30.5773,30.5773,30.5203,30.5203,22014.0
2015-10-14 12:10:00,42.83,42.88,42.8,42.87,46666.0,30.5132,30.5488,30.4918,30.5417,46666.0
2015-10-14 12:15:00,42.87,42.96,42.86,42.93,84903.0,30.5417,30.6058,30.5346,30.5845,84903.0
2015-10-14 12:20:00,42.93,42.97,42.91,42.97,47224.0,30.5845,30.6129,30.5702,30.6129,47224.0
2015-10-14 12:25:00,42.97,42.98,42.91,42.92,20032.0,30.6129,30.6201,30.5702,30.5773,20032.0
2015-10-14 12:30:00,42.93,42.98,42.92,42.96,13663.0,30.5845,30.6201,30.5773,30.6058,13663.0
2015-10-14 12:35:00,42.95,42.95,42.9,42.9,13618.0,30.5987,30.5987,30.5631,30.5631,13618.0
2015-10-14 12:40:00,42.91,42.95,42.87,42.87,15896.0,30.5702,30.5987,30.5417,30.5417,15896.0
2015-10-14 12:45:00,42.87,42.95,42.87,42.91,23403.0,30.5417,30.5987,30.5417,30.5702,23403.0
2015-10-14 12:50:00,42.92,42.95,42.91,42.94,14746.0,30.5773,30.5987,30.5702,30.5916,14746.0
2015-10-14 12:55:00,42.93,42.93,42.89,42.92,16657.0,30.5845,30.5845,30.556,30.5773,16657.0
2015-10-14 13:00:00,42.92,42.94,42.89,42.91,10147.0,30.5773,30.5916,30.556,30.5702,10147.0
2015-10-14 13:05:00,42.89,42.92,42.89,42.91,12579.0,30.556,30.5773,30.556,30.5702,12579.0
2015-10-14 13:10:00,42.91,42.92,42.86,42.88,12718.0,30.5702,30.5773,30.5346,30.5488,12718.0
2015-10-14 13:15:00,42.88,42.9,42.85,42.86,10804.0,30.5488,30.5631,30.5275,30.5346,10804.0
2015-10-14 13:20:00,42.86,42.86,42.79,42.79,10862.0,30.5346,30.5346,30.4847,30.4847,10862.0
2015-10-14 13:25:00,42.8,42.8,42.76,42.79,10586.0,30.4918,30.4918,30.4633,30.4847,10586.0
2015-10-14 13:30:00,42.78,42.79,42.75,42.78,21655.0,30.4776,30.4847,30.4562,30.4776,21655.0
2015-10-14 13:35:00,42.77,42.8,42.76,42.78,15715.0,30.4705,30.4918,30.4633,30.4776,15715.0
2015-10-14 13:40:00,42.79,42.79,42.76,42.78,15266.0,30.4847,30.4847,30.4633,30.4776,15266.0
2015-10-14 13:45:00,42.78,42.83,42.78,42.81,28452.0,30.4776,30.5132,30.4776,30.499,28452.0
2015-10-14 13:50:00,42.81,42.81,42.74,42.74,14887.0,30.499,30.499,30.4491,30.4491,14887.0
2015-10-14 13:55:00,42.73,42.75,42.73,42.74,13932.0,30.442,30.4562,30.442,30.4491,13932.0
2015-10-14 14:00:00,42.74,42.8,42.73,42.75,41321.0,30.4491,30.4918,30.442,30.4562,41321.0
2015-10-14 14:05:00,42.75,42.75,42.69,42.72,18857.0,30.4562,30.4562,30.4135,30.4348,18857.0
2015-10-14 14:10:00,42.72,42.73,42.68,42.69,7170.0,30.4348,30.442,30.4063,30.4135,7170.0
2015-10-14 14:15:00,42.69,42.7,42.64,42.64,10825.0,30.4135,30.4206,30.3778,30.3778,10825.0
2015-10-14 14:20:00,42.64,42.67,42.59,42.59,22877.0,30.3778,30.3992,30.3422,30.3422,22877.0
2015-10-14 14:25:00,42.6,42.63,42.57,42.58,23192.0,30.3493,30.3707,30.328,30.3351,23192.0
2015-10-14 14:30:00,42.58,42.65,42.58,42.63,27034.0,30.3351,30.385,30.3351,30.3707,27034.0
2015-10-14 14:35:00,42.63,42.66,42.6,42.65,9639.0,30.3707,30.3921,30.3493,30.385,9639.0
2015-10-14 14:40:00,42.66,42.68,42.65,42.68,15380.0,30.3921,30.4063,30.385,30.4063,15380.0
2015-10-14 14:45:00,42.67,42.69,42.66,42.69,18737.0,30.3992,30.4135,30.3921,30.4135,18737.0
2015-10-14 14:50:00,42.68,42.73,42.67,42.72,29087.0,30.4063,30.442,30.3992,30.4348,29087.0
2015-10-14 14:55:00,42.72,42.74,42.71,42.73,10500.0,30.4348,30.4491,30.4277,30.442,10500.0
2015-10-14 15:00:00,42.73,42.77,42.72,42.77,14622.0,30.442,30.4705,30.4348,30.4705,14622.0
2015-10-14 15:05:00,42.77,42.8,42.74,42.78,37427.0,30.4705,30.4918,30.4491,30.4776,37427.0
2015-10-14 15:10:00,42.78,42.81,42.77,42.8,22225.0,30.4776,30.499,30.4705,30.4918,22225.0
2015-10-14 15:15:00,42.8,42.8,42.75,42.76,14816.0,30.4918,30.4918,30.4562,30.4633,14816.0
2015-10-14 15:20:00,42.75,42.75,42.72,42.72,20896.0,30.4562,30.4562,30.4348,30.4348,20896.0
2015-10-14 15:25:00,42.72,42.75,42.69,42.75,20876.0,30.4348,30.4562,30.4135,30.4562,20876.0
2015-10-14 15:30:00,42.75,42.78,42.72,42.73,37451.0,30.4562,30.4776,30.4348,30.442,37451.0
2015-10-14 15:35:00,42.73,42.75,42.7,42.72,19697.0,30.442,30.4562,30.4206,30.4348,19697.0
2015-10-14 15:40:00,42.71,42.73,42.68,42.69,21453.0,30.4277,30.442,30.4063,30.4135,21453.0
2015-10-14 15:45:00,42.68,42.69,42.65,42.66,49441.0,30.4063,30.4135,30.385,30.3921,49441.0
2015-10-14 15:50:00,42.66,42.67,42.62,42.64,62228.0,30.3921,30.3992,30.3636,30.3778,62228.0
2015-10-14 15:55:00,42.63,42.66,42.6,42.65,119588.0,30.3707,30.3921,30.3493,30.385,119588.0
2015-10-15 09:30:00,42.7,42.73,42.67,42.69,34295.0,30.4206,30.442,30.3992,30.4135,34295.0
2015-10-15 09:35:00,42.7,42.84,42.69,42.78,27921.0,30.4206,30.5203,30.4135,30.4776,27921.0
2015-10-15 09:40:00,42.78,42.78,42.66,42.7,28951.0,30.4776,30.4776,30.3921,30.4206,28951.0
2015-10-15 09:45:00,42.7,42.7,42.6,42.68,23245.0,30.4206,30.4206,30.3493,30.4063,23245.0
2015-10-15 09:50:00,42.67,42.69,42.56,42.56,30267.0,30.3992,30.4135,30.3209,30.3209,30267.0
2015-10-15 09:55:00,42.56,42.68,42.55,42.66,12019.0,30.3209,30.4063,30.3137,30.3921,12019.0
2015-10-15 10:00:00,42.68,42.69,42.56,42.6,18348.0,30.4063,30.4135,30.3209,30.3493,18348.0
2015-10-15 10:05:00,42.61,42.62,42.57,42.59,10724.0,30.3565,30.3636,30.328,30.3422,10724.0
2015-10-15 10:10:00,42.57,42.63,42.57,42.61,12171.0,30.328,30.3707,30.328,30.3565,12171.0
2015-10-15 10:15:00,42.61,42.64,42.59,42.61,12967.0,30.3565,30.3778,30.3422,30.3565,12967.0
2015-10-15 10:20:00,42.61,42.69,42.59,42.69,11360.0,30.3565,30.4135,30.3422,30.4135,11360.0
2015-10-15 10:25:00,42.7,42.74,42.65,42.65,17410.0,30.4206,30.4491,30.385,30.385,17410.0
2015-10-15 10:30:00,42.66,42.69,42.65,42.68,10540.0,30.3921,30.4135,30.385,30.4063,10540.0
2015-10-15 10:35:00,42.68,42.75,42.66,42.71,13169.0,30.4063,30.4562,30.3921,30.4277,13169.0
2015-10-15 10:40:00,42.7,42.82,42.7,42.8,23946.0,30.4206,30.5061,30.4206,30.4918,23946.0
2015-10-15 10:45:00,42.82,42.85,42.82,42.85,8590.0,30.5061,30.5275,30.5061,30.5275,8590.0
2015-10-15 10:50:00,42.86,42.9,42.86,42.87,14524.0,30.5346,30.5631,30.5346,30.5417,14524.0
2015-10-15 10:55:00,42.88,42.88,42.82,42.83,13895.0,30.5488,30.5488,30.5061,30.5132,13895.0
2015-10-15 11:00:00,42.83,42.87,42.82,42.86,7528.0,30.5132,30.5417,30.5061,30.5346,7528.0
2015-10-15 11:05:00,42.86,42.92,42.86,42.9,20855.0,30.5346,30.5773,30.5346,30.5631,20855.0
2015-10-15 11:10:00,42.9,42.9,42.79,42.83,19204.0,30.5631,30.5631,30.4847,30.5132,19204.0
2015-10-15 11:15:00,42.84,42.92,42.84,42.92,18794.0,30.5203,30.5773,30.5203,30.5773,18794.0
2015-10-15 11:20:00,42.92,42.97,42.91,42.96,23374.0,30.5773,30.6129,30.5702,30.6058,23374.0
2015-10-15 11:25:00,42.96,43.08,42.94,43.07,97427.0,30.6058,30.6913,30.5916,30.6842,97427.0
2015-10-15 11:30:00,43.08,43.19,43.08,43.19,49168.0,30.6913,30.7697,30.6913,30.7697,49168.0
2015-10-15 11:35:00,43.19,43.26,43.19,43.25,64324.0,30.7697,30.8196,30.7697,30.8124,64324.0
2015-10-15 11:40:00,43.25,43.29,43.24,43.25,43422.0,30.8124,30.8409,30.8053,30.8124,43422.0
2015-10-15 11:45:00,43.25,43.39,43.22,43.38,69347.0,30.8124,30.9122,30.7911,30.905,69347.0
2015-10-15 11:50:00,43.38,43.39,43.35,43.38,44862.0,30.905,30.9122,30.8837,30.905,44862.0
2015-10-15 11:55:00,43.38,43.39,43.29,43.29,38898.0,30.905,30.9122,30.8409,30.8409,38898.0
2015-10-15 12:00:00,43.28,43.31,43.28,43.29,99211.0,30.8338,30.8552,30.8338,30.8409,99211.0
2015-10-15 12:05:00,43.3,43.3,43.27,43.28,9933.0,30.848,30.848,30.8267,30.8338,9933.0
2015-10-15 12:10:00,43.28,43.31,43.27,43.29,9091.0,30.8338,30.8552,30.8267,30.8409,9091.0
2015-10-15 12:15:00,43.28,43.32,43.24,43.32,9250.0,30.8338,30.8623,30.8053,30.8623,9250.0
2015-10-15 12:20:00,43.33,43.39,43.32,43.36,9787.0,30.8694,30.9122,30.8623,30.8908,9787.0
2015-10-15 12:25:00,43.35,43.42,43.33,43.41,18817.0,30.8837,30.9335,30.8694,30.9264,18817.0
2015-10-15 12:30:00,43.41,43.41,43.34,43.39,8499.0,30.9264,30.9264,30.8765,30.9122,8499.0
2015-10-15 12:35:00,43.38,43.39,43.29,43.3,10496.0,30.905,30.9122,30.8409,30.848,10496.0
2015-10-15 12:40:00,43.3,43.3,43.25,43.26,9470.0,30.848,30.848,30.8124,30.8196,9470.0
2015-10-15 12:45:00,43.26,43.26,43.19,43.19,10129.0,30.8196,30.8196,30.7697,30.7697,10129.0
2015-10-15 12:50:00,43.19,43.19,43.12,43.13,21026.0,30.7697,30.7697,30.7198,30.7269,21026.0
2015-10-15 12:55:00,43.12,43.12,43.07,43.1,25992.0,30.7198,30.7198,30.6842,30.7056,25992.0
2015-10-15 13:00:00,43.1,43.11,43.07,43.11,9493.0,30.7056,30.7127,30.6842,30.7127,9493.0
2015-10-15 13:05:00,43.12,43.21,43.12,43.21,19332.0,30.7198,30.7839,30.7198,30.7839,19332.0
2015-10-15 13:10:00,43.21,43.23,43.19,43.19,10340.0,30.7839,30.7982,30.7697,30.7697,10340.0
2015-10-15 13:15:00,43.19,43.25,43.19,43.21,33223.0,30.7697,30.8124,30.7697,30.7839,33223.0
2015-10-15 13:20:00,43.22,43.22,43.17,43.17,12704.0,30.7911,30.7911,30.7554,30.7554,12704.0
2015-10-15 13:25:00,43.18,43.21,43.18,43.2,27186.0,30.7626,30.7839,30.7626,30.7768,27186.0
2015-10-15 13:30:00,43.2,43.21,43.19,43.21,10110.0,30.7768,30.7839,30.7697,30.7839,10110.0
2015-10-15 13:35:00,43.2,43.22,43.19,43.21,14725.0,30.7768,30.7911,30.7697,30.7839,14725.0
2015-10-15 13:40:00,43.2,43.22,43.16,43.16,10533.0,30.7768,30.7911,30.7483,30.7483,10533.0
2015-10-15 13:45:00,43.16,43.18,43.13,43.13,11893.0,30.7483,30.7626,30.7269,30.7269,11893.0
2015-10-15 13:50:00,43.13,43.17,43.13,43.15,12741.0,30.7269,30.7554,30.7269,30.7412,12741.0
2015-10-15 13:55:00,43.15,43.16,43.1,43.14,26803.0,30.7412,30.7483,30.7056,30.7341,26803.0
2015-10-15 14:00:00,43.14,43.14,43.11,43.14,8066.0,30.7341,30.7341,30.7127,30.7341,8066.0
2015-10-15 14:05:00,43.15,43.16,43.09,43.12,12940.0,30.7412,30.7483,30.6984,30.7198,12940.0
2015-10-15 14:10:00,43.11,43.16,43.1,43.16,17030.0,30.7127,30.7483,30.7056,30.7483,17030.0
2015-10-15 14:15:00,43.15,43.18,43.13,43.18,10930.0,30.7412,30.7626,30.7269,30.7626,10930.0
2015-10-15 14:20:00,43.19,43.21,43.16,43.18,10911.0,30.7697,30.7839,30.7483,30.7626,10911.0
2015-10-15 14:25:00,43.19,43.19,43.15,43.16,7816.0,30.7697,30.7697,30.7412,30.7483,7816.0
2015-10-15 14:30:00,43.16,43.21,43.16,43.2,11146.0,30.7483,30.7839,30.7483,30.7768,11146.0
2015-10-15 14:35:00,43.2,43.26,43.19,43.26,11609.0,30.7768,30.8196,30.7697,30.8196,11609.0
2015-10-15 14:40:00,43.26,43.28,43.21,43.22,23180.0,30.8196,30.8338,30.7839,30.7911,23180.0
2015-10-15 14:45:00,43.22,43.25,43.18,43.18,12018.0,30.7911,30.8124,30.7626,30.7626,12018.0
2015-10-15 14:50:00,43.18,43.22,43.16,43.22,19109.0,30.7626,30.7911,30.7483,30.7911,19109.0
2015-10-15 14:55:00,43.21,43.25,43.17,43.21,25588.0,30.7839,30.8124,30.7554,30.7839,25588.0
2015-10-15 15:00:00,43.21,43.27,43.21,43.25,35408.0,30.7839,30.8267,30.7839,30.8124,35408.0
2015-10-15 15:05:00,43.26,43.27,43.23,43.27,16101.0,30.8196,30.8267,30.7982,30.8267,16101.0
2015-10-15 15:10:00,43.27,43.27,43.25,43.27,15319.0,30.8267,30.8267,30.8124,30.8267,15319.0
2015-10-15 15:15:00,43.28,43.3,43.27,43.27,17959.0,30.8338,30.848,30.8267,30.8267,17959.0
2015-10-15 15:20:00,43.28,43.34,43.27,43.34,67558.0,30.8338,30.8765,30.8267,30.8765,67558.0
2015-10-15 15:25:00,43.35,43.38,43.34,43.37,22404.0,30.8837,30.905,30.8765,30.8979,22404.0
2015-10-15 15:30:00,43.36,43.39,43.32,43.34,45561.0,30.8908,30.9122,30.8623,30.8765,45561.0
2015-10-15 15:35:00,43.34,43.39,43.3,43.38,44612.0,30.8765,30.9122,30.848,30.905,44612.0
2015-10-15 15:40:00,43.38,43.41,43.36,43.39,76200.0,30.905,30.9264,30.8908,30.9122,76200.0
2015-10-15 15:45:00,43.4,43.4,43.31,43.32,48675.0,30.9193,30.9193,30.8552,30.8623,48675.0
2015-10-15 15:50:00,43.32,43.32,43.29,43.3,43093.0,30.8623,30.8623,30.8409,30.848,43093.0
2015-10-15 15:55:00,43.3,43.34,43.28,43.34,66486.0,30.848,30.8765,30.8338,30.8765,66486.0
2015-10-16 09:30:00,43.57,43.74,43.44,43.44,204508.0,31.0404,31.1615,30.9478,30.9478,204508.0
2015-10-16 09:35:00,43.47,43.47,43.3,43.4,58013.0,30.9692,30.9692,30.848,30.9193,58013.0
2015-10-16 09:40:00,43.41,43.43,43.28,43.43,33082.0,30.9264,30.9407,30.8338,30.9407,33082.0
2015-10-16 09:45:00,43.44,43.49,43.41,43.49,17506.0,30.9478,30.9834,30.9264,30.9834,17506.0
2015-10-16 09:50:00,43.48,43.61,43.48,43.58,33320.0,30.9763,31.0689,30.9763,31.0475,33320.0
2015-10-16 09:55:00,43.6,43.74,43.6,43.73,38753.0,31.0618,31.1615,31.0618,31.1544,38753.0
2015-10-16 10:00:00,43.72,43.78,43.66,43.68,59375.0,31.1473,31.19,31.1045,31.1188,59375.0
2015-10-16 10:05:00,43.69,43.72,43.66,43.69,33483.0,31.1259,31.1473,31.1045,31.1259,33483.0
2015-10-16 10:10:00,43.68,43.69,43.63,43.69,17081.0,31.1188,31.1259,31.0831,31.1259,17081.0
2015-10-16 10:15:00,43.68,43.73,43.65,43.66,28049.0,31.1188,31.1544,31.0974,31.1045,28049.0
2015-10-16 10:20:00,43.66,43.68,43.55,43.57,31287.0,31.1045,31.1188,31.0262,31.0404,31287.0
2015-10-16 10:25:00,43.57,43.6,43.46,43.47,35282.0,31.0404,31.0618,30.962,30.9692,35282.0
2015-10-16 10:30:00,43.46,43.52,43.45,43.52,10900.0,30.962,31.0048,30.9549,31.0048,10900.0
2015-10-16 10:35:00,43.52,43.58,43.51,43.58,14690.0,31.0048,31.0475,30.9977,31.0475,14690.0
2015-10-16 10:40:00,43.6,43.61,43.54,43.55,11121.0,31.0618,31.0689,31.019,31.0262,11121.0
2015-10-16 10:45:00,43.55,43.6,43.54,43.6,9066.0,31.0262,31.0618,31.019,31.0618,9066.0
2015-10-16 10:50:00,43.61,43.65,43.59,43.59,11594.0,31.0689,31.0974,31.0547,31.0547,11594.0
2015-10-16 10:55:00,43.61,43.67,43.61,43.65,11182.0,31.0689,31.1116,31.0689,31.0974,11182.0
2015-10-16 11:00:00,43.66,43.67,43.62,43.66,10038.0,31.1045,31.1116,31.076,31.1045,10038.0
2015-10-16 11:05:00,43.66,43.66,43.55,43.6,21057.0,31.1045,31.1045,31.0262,31.0618,21057.0
2015-10-16 11:10:00,43.62,43.67,43.61,43.63,5260.0,31.076,31.1116,31.0689,31.0831,5260.0
2015-10-16 11:15:00,43.61,43.69,43.59,43.69,11098.0,31.0689,31.1259,31.0547,31.1259,11098.0
2015-10-16 11:20:00,43.68,43.75,43.66,43.71,16261.0,31.1188,31.1686,31.1045,31.1401,16261.0
2015-10-16 11:25:00,43.71,43.75,43.7,43.74,10778.0,31.1401,31.1686,31.133,31.1615,10778.0
2015-10-16 11:30:00,43.75,43.76,43.72,43.74,17596.0,31.1686,31.1758,31.1473,31.1615,17596.0
2015-10-16 11:35:00,43.74,43.74,43.69,43.69,14484.0,31.1615,31.1615,31.1259,31.1259,14484.0
2015-10-16 11:40:00,43.69,43.72,43.66,43.7,13473.0,31.1259,31.1473,31.1045,31.133,13473.0
2015-10-16 11:45:00,43.7,43.73,43.68,43.68,19868.0,31.133,31.1544,31.1188,31.1188,19868.0
2015-10-16 11:50:00,43.69,43.74,43.68,43.73,23604.0,31.1259,31.1615,31.1188,31.1544,23604.0
2015-10-16 11:55:00,43.73,43.73,43.71,43.73,12006.0,31.1544,31.1544,31.1401,31.1544,12006.0
2015-10-16 12:00:00,43.72,43.72,43.68,43.69,20323.0,31.1473,31.1473,31.1188,31.1259,20323.0
2015-10-16 12:05:00,43.68,43.68,43.65,43.65,5515.0,31.1188,31.1188,31.0974,31.0974,5515.0
2015-10-16 12:10:00,43.64,43.66,43.62,43.62,12681.0,31.0903,31.1045,31.076,31.076,12681.0
2015-10-16 12:15:00,43.62,43.63,43.57,43.57,10385.0,31.076,31.0831,31.0404,31.0404,10385.0
2015-10-16 12:20:00,43.57,43.62,43.56,43.59,17317.0,31.0404,31.076,31.0333,31.0547,17317.0
2015-10-16 12:25:00,43.6,43.6,43.58,43.58,7400.0,31.0618,31.0618,31.0475,31.0475,7400.0
2015-10-16 12:30:00,43.58,43.63,43.58,43.63,15827.0,31.0475,31.0831,31.0475,31.0831,15827.0
2015-10-16 12:35:00,43.63,43.63,43.59,43.59,10001.0,31.0831,31.0831,31.0547,31.0547,10001.0
2015-10-16 12:40:00,43.59,43.6,43.56,43.58,10885.0,31.0547,31.0618,31.0333,31.0475,10885.0
2015-10-16 12:45:00,43.57,43.63,43.56,43.62,18399.0,31.0404,31.0831,31.0333,31.076,18399.0
2015-10-16 12:50:00,43.63,43.63,43.59,43.59,11938.0,31.0831,31.0831,31.0547,31.0547,11938.0
2015-10-16 12:55:00,43.6,43.61,43.55,43.56,12334.0,31.0618,31.0689,31.0262,31.0333,12334.0
2015-10-16 13:00:00,43.55,43.59,43.55,43.59,7025.0,31.0262,31.0547,31.0262,31.0547,7025.0
2015-10-16 13:05:00,43.59,43.59,43.52,43.52,12521.0,31.0547,31.0547,31.0048,31.0048,12521.0
2015-10-16 13:10:00,43.53,43.53,43.48,43.49,34223.0,31.0119,31.0119,30.9763,30.9834,34223.0
2015-10-16 13:15:00,43.5,43.5,43.47,43.49,12337.0,30.9905,30.9905,30.9692,30.9834,12337.0
2015-10-16 13:20:00,43.5,43.51,43.45,43.45,8414.0,30.9905,30.9977,30.9549,30.9549,8414.0
2015-10-16 13:25:00,43.46,43.46,43.4,43.4,21526.0,30.962,30.962,30.9193,30.9193,21526.0
2015-10-16 13:30:00,43.4,43.44,43.37,43.38,18708.0,30.9193,30.9478,30.8979,30.905,18708.0
2015-10-16 13:35:00,43.38,43.4,43.32,43.32,17920.0,30.905,30.9193,30.8623,30.8623,17920.0
2015-10-16 13:40:00,43.32,43.36,43.31,43.35,22638.0,30.8623,30.8908,30.8552,30.8837,22638.0
2015-10-16 13:45:00,43.35,43.36,43.31,43.33,13557.0,30.8837,30.8908,30.8552,30.8694,13557.0
2015-10-16 13:50:00,43.33,43.36,43.32,43.36,8496.0,30.8694,30.8908,30.8623,30.8908,8496.0
2015-10-16 13:55:00,43.36,43.4,43.36,43.38,7984.0,30.8908,30.9193,30.8908,30.905,7984.0
2015-10-16 14:00:00,43.38,43.39,43.36,43.38,10249.0,30.905,30.9122,30.8908,30.905,10249.0
2015-10-16 14:05:00,43.38,43.38,43.3,43.31,10084.0,30.905,30.905,30.848,30.8552,10084.0
2015-10-16 14:10:00,43.32,43.42,43.32,43.4,15131.0,30.8623,30.9335,30.8623,30.9193,15131.0
2015-10-16 14:15:00,43.4,43.46,43.4,43.44,9948.0,30.9193,30.962,30.9193,30.9478,9948.0
2015-10-16 14:20:00,43.44,43.47,43.42,43.42,10560.0,30.9478,30.9692,30.9335,30.9335,10560.0
2015-10-16 14:25:00,43.43,43.5,43.43,43.48,16882.0,30.9407,30.9905,30.9407,30.9763,16882.0
2015-10-16 14:30:00,43.48,43.53,43.48,43.48,12286.0,30.9763,31.0119,30.9763,30.9763,12286.0
2015-10-16 14:35:00,43.48,43.53,43.48,43.5,11913.0,30.9763,31.0119,30.9763,30.9905,11913.0
2015-10-16 14:40:00,43.5,43.53,43.49,43.52,14252.0,30.9905,31.0119,30.9834,31.0048,14252.0
2015-10-16 14:45:00,43.52,43.53,43.48,43.52,14887.0,31.0048,31.0119,30.9763,31.0048,14887.0
2015-10-16 14:50:00,43.51,43.52,43.45,43.46,23466.0,30.9977,31.0048,30.9549,30.962,23466.0
2015-10-16 14:55:00,43.46,43.48,43.44,43.45,15613.0,30.962,30.9763,30.9478,30.9549,15613.0
2015-10-16 15:00:00,43.45,43.47,43.44,43.45,20473.0,30.9549,30.9692,30.9478,30.9549,20473.0
2015-10-16 15:05:00,43.45,43.45,43.39,43.41,25183.0,30.9549,30.9549,30.9122,30.9264,25183.0
2015-10-16 15:10:00,43.42,43.45,43.4,43.41,27826.0,30.9335,30.9549,30.9193,30.9264,27826.0
2015-10-16 15:15:00,43.4,43.45,43.4,43.42,19878.0,30.9193,30.9549,30.9193,30.9335,19878.0
2015-10-16 15:20:00,43.43,43.47,43.42,43.44,18844.0,30.9407,30.9692,30.9335,30.9478,18844.0
2015-10-16 15:25:00,43.43,43.46,43.43,43.44,24327.0,30.9407,30.962,30.9407,30.9478,24327.0
2015-10-16 15:30:00,43.44,43.49,43.43,43.45,28164.0,30.9478,30.9834,30.9407,30.9549,28164.0
2015-10-16 15:35:00,43.45,43.5,43.43,43.5,27807.0,30.9549,30.9905,30.9407,30.9905,27807.0
2015-10-16 15:40:00,43.5,43.54,43.48,43.54,42118.0,30.9905,31.019,30.9763,31.019,42118.0
2015-10-16 15:45:00,43.54,43.56,43.52,43.54,57105.0,31.019,31.0333,31.0048,31.019,57105.0
2015-10-16 15:50:00,43.54,43.54,43.48,43.5,74968.0,31.019,31.019,30.9763,30.9905,74968.0
2015-10-16 15:55:00,43.49,43.53,43.47,43.47,161520.0,30.9834,31.0119,30.9692,30.9692,161520.0
2015-10-19 09:30:00,43.46,43.49,43.2,43.45,52972.0,30.962,30.9834,30.7768,30.9549,52972.0
2015-10-19 09:35:00,43.46,43.68,43.45,43.61,31437.0,30.962,31.1188,30.9549,31.0689,31437.0
2015-10-19 09:40:00,43.62,43.68,43.55,43.63,15239.0,31.076,31.1188,31.0262,31.0831,15239.0
2015-10-19 09:45:00,43.63,43.63,43.51,43.52,22334.0,31.0831,31.0831,30.9977,31.0048,22334.0
2015-10-19 09:50:00,43.51,43.53,43.41,43.44,14063.0,30.9977,31.0119,30.9264,30.9478,14063.0
2015-10-19 09:55:00,43.45,43.48,43.44,43.46,8000.0,30.9549,30.9763,30.9478,30.962,8000.0
2015-10-19 10:00:00,43.47,43.49,43.39,43.4,20343.0,30.9692,30.9834,30.9122,30.9193,20343.0
2015-10-19 10:05:00,43.41,43.45,43.39,43.45,16003.0,30.9264,30.9549,30.9122,30.9549,16003.0
2015-10-19 10:10:00,43.44,43.44,43.34,43.34,21971.0,30.9478,30.9478,30.8765,30.8765,21971.0
2015-10-19 10:15:00,43.34,43.35,43.26,43.3,26056.0,30.8765,30.8837,30.8196,30.848,26056.0
2015-10-19 10:20:00,43.3,43.32,43.27,43.28,25340.0,30.848,30.8623,30.8267,30.8338,25340.0
2015-10-19 10:25:00,43.29,43.29,43.25,43.27,18542.0,30.8409,30.8409,30.8124,30.8267,18542.0
2015-10-19 10:30:00,43.28,43.33,43.27,43.3,52168.0,30.8338,30.8694,30.8267,30.848,52168.0
2015-10-19 10:35:00,43.3,43.31,43.25,43.27,77677.0,30.848,30.8552,30.8124,30.8267,77677.0
2015-10-19 10:40:00,43.27,43.28,43.23,43.23,45856.0,30.8267,30.8338,30.7982,30.7982,45856.0
2015-10-19 10:45:00,43.23,43.27,43.2,43.27,50010.0,30.7982,30.8267,30.7768,30.8267,50010.0
2015-10-19 10:50:00,43.28,43.35,43.27,43.32,21082.0,30.8338,30.8837,30.8267,30.8623,21082.0
2015-10-19 10:55:00,43.31,43.35,43.3,43.31,47245.0,30.8552,30.8837,30.848,30.8552,47245.0
2015-10-19 11:00:00,43.31,43.37,43.28,43.29,20062.0,30.8552,30.8979,30.8338,30.8409,20062.0
2015-10-19 11:05:00,43.3,43.32,43.27,43.32,18647.0,30.848,30.8623,30.8267,30.8623,18647.0
2015-10-19 11:10:00,43.31,43.34,43.3,43.34,15731.0,30.8552,30.8765,30.848,30.8765,15731.0
2015-10-19 11:15:00,43.33,43.41,43.33,43.41,22698.0,30.8694,30.9264,30.8694,30.9264,22698.0
2015-10-19 11:20:00,43.41,43.41,43.37,43.37,19208.0,30.9264,30.9264,30.8979,30.8979,19208.0
2015-10-19 11:25:00,43.38,43.39,43.31,43.33,39551.0,30.905,30.9122,30.8552,30.8694,39551.0
2015-10-19 11:30:00,43.32,43.4,43.32,43.39,72771.0,30.8623,30.9193,30.8623,30.9122,72771.0
2015-10-19 11:35:00,43.4,43.41,43.38,43.41,12200.0,30.9193,30.9264,30.905,30.9264,12200.0
2015-10-19 11:40:00,43.41,43.44,43.4,43.43,19641.0,30.9264,30.9478,30.9193,30.9407,19641.0
2015-10-19 11:45:00,43.42,43.42,43.39,43.41,46110.0,30.9335,30.9335,30.9122,30.9264,46110.0
2015-10-19 11:50:00,43.41,43.44,43.4,43.4,25494.0,30.9264,30.9478,30.9193,30.9193,25494.0
2015-10-19 11:55:00,43.4,43.41,43.37,43.37,9961.0,30.9193,30.9264,30.8979,30.8979,9961.0
2015-10-19 12:00:00,43.38,43.41,43.33,43.34,18247.0,30.905,30.9264,30.8694,30.8765,18247.0
2015-10-19 12:05:00,43.33,43.35,43.3,43.31,12484.0,30.8694,30.8837,30.848,30.8552,12484.0
2015-10-19 12:10:00,43.31,43.39,43.3,43.39,10724.0,30.8552,30.9122,30.848,30.9122,10724.0
2015-10-19 12:15:00,43.39,43.43,43.39,43.43,13010.0,30.9122,30.9407,30.9122,30.9407,13010.0
2015-10-19 12:20:00,43.44,43.45,43.42,43.43,25327.0,30.9478,30.9549,30.9335,30.9407,25327.0
2015-10-19 12:25:00,43.43,43.49,43.41,43.49,17738.0,30.9407,30.9834,30.9264,30.9834,17738.0
2015-10-19 12:30:00,43.48,43.49,43.43,43.49,30202.0,30.9763,30.9834,30.9407,30.9834,30202.0
2015-10-19 12:35:00,43.48,43.55,43.48,43.54,20946.0,30.9763,31.0262,30.9763,31.019,20946.0
2015-10-19 12:40:00,43.55,43.6,43.54,43.59,18226.0,31.0262,31.0618,31.019,31.0547,18226.0
2015-10-19 12:45:00,43.59,43.62,43.58,43.62,17456.0,31.0547,31.076,31.0475,31.076,17456.0
2015-10-19 12:50:00,43.62,43.66,43.61,43.65,12786.0,31.076,31.1045,31.0689,31.0974,12786.0
2015-10-19 12:55:00,43.65,43.67,43.62,43.63,16119.0,31.0974,31.1116,31.076,31.0831,16119.0
2015-10-19 13:00:00,43.63,43.66,43.61,43.62,14989.0,31.0831,31.1045,31.0689,31.076,14989.0
2015-10-19 13:05:00,43.61,43.63,43.59,43.6,11660.0,31.0689,31.0831,31.0547,31.0618,11660.0
2015-10-19 13:10:00,43.61,43.68,43.61,43.68,15564.0,31.0689,31.1188,31.0689,31.1188,15564.0
2015-10-19 13:15:00,43.68,43.68,43.66,43.67,8728.0,31.1188,31.1188,31.1045,31.1116,8728.0
2015-10-19 13:20:00,43.67,43.69,43.63,43.67,21833.0,31.1116,31.1259,31.0831,31.1116,21833.0
2015-10-19 13:25:00,43.69,43.7,43.66,43.67,20317.0,31.1259,31.133,31.1045,31.1116,20317.0
2015-10-19 13:30:00,43.66,43.68,43.65,43.67,17551.0,31.1045,31.1188,31.0974,31.1116,17551.0
2015-10-19 13:35:00,43.67,43.69,43.65,43.69,14397.0,31.1116,31.1259,31.0974,31.1259,14397.0
2015-10-19 13:40:00,43.68,43.69,43.66,43.66,18918.0,31.1188,31.1259,31.1045,31.1045,18918.0
2015-10-19 13:45:00,43.66,43.68,43.62,43.62,16624.0,31.1045,31.1188,31.076,31.076,16624.0
2015-10-19 13:50:00,43.63,43.63,43.61,43.61,9050.0,31.0831,31.0831,31.0689,31.0689,9050.0
2015-10-19 13:55:00,43.61,43.63,43.6,43.63,18954.0,31.0689,31.0831,31.0618,31.0831,18954.0
2015-10-19 14:00:00,43.62,43.64,43.6,43.63,18273.0,31.076,31.0903,31.0618,31.0831,18273.0
2015-10-19 14:05:00,43.63,43.65,43.59,43.64,97946.0,31.0831,31.0974,31.0547,31.0903,97946.0
2015-10-19 14:10:00,43.65,43.69,43.64,43.69,21436.0,31.0974,31.1259,31.0903,31.1259,21436.0
2015-10-19 14:15:00,43.68,43.76,43.68,43.74,63863.0,31.1188,31.1758,31.1188,31.1615,63863.0
2015-10-19 14:20:00,43.73,43.73,43.69,43.69,11226.0,31.1544,31.1544,31.1259,31.1259,11226.0
2015-10-19 14:25:00,43.69,43.77,43.69,43.77,24378.0,31.1259,31.1829,31.1259,31.1829,24378.0
2015-10-19 14:30:00,43.76,43.87,43.75,43.86,58612.0,31.1758,31.2541,31.1686,31.247,58612.0
2015-10-19 14:35:00,43.86,43.91,43.85,43.91,27255.0,31.247,31.2826,31.2399,31.2826,27255.0
2015-10-19 14:40:00,43.91,43.93,43.89,43.9,39622.0,31.2826,31.2969,31.2684,31.2755,39622.0
2015-10-19 14:45:00,43.89,43.9,43.81,43.81,13276.0,31.2684,31.2755,31.2114,31.2114,13276.0
2015-10-19 14:50:00,43.82,43.84,43.79,43.83,15311.0,31.2185,31.2328,31.1971,31.2256,15311.0
2015-10-19 14:55:00,43.82,43.89,43.82,43.87,33854.0,31.2185,31.2684,31.2185,31.2541,33854.0
2015-10-19 15:00:00,43.88,43.88,43.84,43.87,20575.0,31.2613,31.2613,31.2328,31.2541,20575.0
2015-10-19 15:05:00,43.88,43.91,43.84,43.86,25868.0,31.2613,31.2826,31.2328,31.247,25868.0
2015-10-19 15:10:00,43.86,43.87,43.84,43.85,14351.0,31.247,31.2541,31.2328,31.2399,14351.0
2015-10-19 15:15:00,43.85,43.87,43.83,43.84,22151.0,31.2399,31.2541,31.2256,31.2328,22151.0
2015-10-19 15:20:00,43.84,43.87,43.83,43.87,16405.0,31.2328,31.2541,31.2256,31.2541,16405.0
2015-10-19 15:25:00,43.87,43.92,43.87,43.92,44854.0,31.2541,31.2898,31.2541,31.2898,44854.0
2015-10-19 15:30:00,43.92,43.93,43.89,43.9,41351.0,31.2898,31.2969,31.2684,31.2755,41351.0
2015-10-19 15:35:00,43.9,43.94,43.9,43.91,37266.0,31.2755,31.304,31.2755,31.2826,37266.0
2015-10-19 15:40:00,43.91,43.92,43.88,43.91,52310.0,31.2826,31.2898,31.2613,31.2826,52310.0
2015-10-19 15:45:00,43.91,43.92,43.87,43.87,48619.0,31.2826,31.2898,31.2541,31.2541,48619.0
2015-10-19 15:50:00,43.87,43.88,43.83,43.86,120717.0,31.2541,31.2613,31.2256,31.247,120717.0
2015-10-19 15:55:00,43.86,43.91,43.83,43.9,185978.0,31.247,31.2826,31.2256,31.2755,185978.0
2015-10-20 09:30:00,43.74,43.85,43.6,43.76,58709.0,31.1615,31.2399,31.0618,31.1758,58709.0
2015-10-20 09:35:00,43.77,43.93,43.75,43.79,131777.0,31.1829,31.2969,31.1686,31.1971,131777.0
2015-10-20 09:40:00,43.8,43.8,43.59,43.67,80904.0,31.2043,31.2043,31.0547,31.1116,80904.0
2015-10-20 09:45:00,43.66,43.74,43.62,43.71,182111.0,31.1045,31.1615,31.076,31.1401,182111.0
2015-10-20 09:50:00,43.71,43.85,43.7,43.85,100437.0,31.1401,31.2399,31.133,31.2399,100437.0
2015-10-20 09:55:00,43.85,43.9,43.78,43.83,56271.0,31.2399,31.2755,31.19,31.2256,56271.0
2015-10-20 10:00:00,43.82,43.89,43.79,43.84,29892.0,31.2185,31.2684,31.1971,31.2328,29892.0
2015-10-20 10:05:00,43.84,43.86,43.72,43.72,29617.0,31.2328,31.247,31.1473,31.1473,29617.0
2015-10-20 10:10:00,43.71,43.81,43.71,43.8,61114.0,31.1401,31.2114,31.1401,31.2043,61114.0
2015-10-20 10:15:00,43.79,43.93,43.79,43.91,56149.0,31.1971,31.2969,31.1971,31.2826,56149.0
2015-10-20 10:20:00,43.92,43.97,43.9,43.93,19998.0,31.2898,31.3254,31.2755,31.2969,19998.0
2015-10-20 10:25:00,43.93,43.93,43.85,43.85,58046.0,31.2969,31.2969,31.2399,31.2399,58046.0
2015-10-20 10:30:00,43.85,44.01,43.84,44.01,79646.0,31.2399,31.3539,31.2328,31.3539,79646.0
2015-10-20 10:35:00,44.01,44.06,43.97,43.97,36019.0,31.3539,31.3895,31.3254,31.3254,36019.0
2015-10-20 10:40:00,43.96,43.98,43.92,43.93,18771.0,31.3182,31.3325,31.2898,31.2969,18771.0
2015-10-20 10:45:00,43.93,43.94,43.87,43.91,27177.0,31.2969,31.304,31.2541,31.2826,27177.0
2015-10-20 10:50:00,43.91,43.95,43.9,43.94,118805.0,31.2826,31.3111,31.2755,31.304,118805.0
2015-10-20 10:55:00,43.95,43.96,43.9,43.96,121088.0,31.3111,31.3182,31.2755,31.3182,121088.0
2015-10-20 11:00:00,43.96,44.09,43.96,44.08,167127.0,31.3182,31.4109,31.3182,31.4037,167127.0
2015-10-20 11:05:00,44.08,44.08,44.03,44.06,36246.0,31.4037,31.4037,31.3681,31.3895,36246.0
2015-10-20 11:10:00,44.06,44.17,44.06,44.12,57424.0,31.3895,31.4679,31.3895,31.4322,57424.0
2015-10-20 11:15:00,44.13,44.18,44.09,44.13,31013.0,31.4394,31.475,31.4109,31.4394,31013.0
2015-10-20 11:20:00,44.11,44.18,44.11,44.11,28704.0,31.4251,31.475,31.4251,31.4251,28704.0
2015-10-20 11:25:00,44.11,44.14,44.08,44.13,27041.0,31.4251,31.4465,31.4037,31.4394,27041.0
2015-10-20 11:30:00,44.13,44.18,44.12,44.15,24436.0,31.4394,31.475,31.4322,31.4536,24436.0
2015-10-20 11:35:00,44.14,44.14,44.06,44.07,25533.0,31.4465,31.4465,31.3895,31.3966,25533.0
2015-10-20 11:40:00,44.06,44.12,44.04,44.08,39655.0,31.3895,31.4322,31.3752,31.4037,39655.0
2015-10-20 11:45:00,44.07,44.11,44.06,44.07,28998.0,31.3966,31.4251,31.3895,31.3966,28998.0
2015-10-20 11:50:00,44.06,44.09,44.01,44.02,23924.0,31.3895,31.4109,31.3539,31.361,23924.0
2015-10-20 11:55:00,44.01,44.09,43.97,44.02,38025.0,31.3539,31.4109,31.3254,31.361,38025.0
2015-10-20 12:00:00,44.02,44.09,44.01,44.04,36937.0,31.361,31.4109,31.3539,31.3752,36937.0
2015-10-20 12:05:00,44.05,44.12,44.03,44.06,19501.0,31.3824,31.4322,31.3681,31.3895,19501.0
2015-10-20 12:10:00,44.06,44.07,44.01,44.05,17129.0,31.3895,31.3966,31.3539,31.3824,17129.0
2015-10-20 12:15:00,44.06,44.14,44.06,44.14,16572.0,31.3895,31.4465,31.3895,31.4465,16572.0
2015-10-20 12:20:00,44.13,44.13,44.03,44.07,16701.0,31.4394,31.4394,31.3681,31.3966,16701.0
2015-10-20 12:25:00,44.07,44.1,44.07,44.08,11604.0,31.3966,31.418,31.3966,31.4037,11604.0
2015-10-20 12:30:00,44.09,44.11,44.03,44.03,18934.0,31.4109,31.4251,31.3681,31.3681,18934.0
2015-10-20 12:35:00,44.03,44.06,44.0,44.04,24044.0,31.3681,31.3895,31.3467,31.3752,24044.0
2015-10-20 12:40:00,44.04,44.1,44.04,44.04,20247.0,31.3752,31.418,31.3752,31.3752,20247.0
2015-10-20 12:45:00,44.04,44.04,43.98,43.98,20508.0,31.3752,31.3752,31.3325,31.3325,20508.0
2015-10-20 12:50:00,43.98,43.99,43.96,43.98,10839.0,31.3325,31.3396,31.3182,31.3325,10839.0
2015-10-20 12:55:00,43.97,43.97,43.91,43.93,24844.0,31.3254,31.3254,31.2826,31.2969,24844.0
2015-10-20 13:00:00,43.93,43.94,43.9,43.91,13653.0,31.2969,31.304,31.2755,31.2826,13653.0
2015-10-20 13:05:00,43.91,43.92,43.89,43.89,25099.0,31.2826,31.2898,31.2684,31.2684,25099.0
2015-10-20 13:10:00,43.89,43.95,43.88,43.91,56079.0,31.2684,31.3111,31.2613,31.2826,56079.0
2015-10-20 13:15:00,43.91,43.93,43.87,43.88,31756.0,31.2826,31.2969,31.2541,31.2613,31756.0
2015-10-20 13:20:00,43.89,43.9,43.82,43.86,20827.0,31.2684,31.2755,31.2185,31.247,20827.0
2015-10-20 13:25:00,43.85,43.87,43.82,43.87,14303.0,31.2399,31.2541,31.2185,31.2541,14303.0
2015-10-20 13:30:00,43.86,43.86,43.79,43.79,24427.0,31.247,31.247,31.1971,31.1971,24427.0
2015-10-20 13:35:00,43.8,43.82,43.77,43.81,29874.0,31.2043,31.2185,31.1829,31.2114,29874.0
2015-10-20 13:40:00,43.81,43.83,43.79,43.82,18901.0,31.2114,31.2256,31.1971,31.2185,18901.0
2015-10-20 13:45:00,43.81,43.87,43.8,43.87,30755.0,31.2114,31.2541,31.2043,31.2541,30755.0
2015-10-20 13:50:00,43.88,43.9,43.85,43.86,35451.0,31.2613,31.2755,31.2399,31.247,35451.0
2015-10-20 13:55:00,43.86,43.87,43.82,43.85,20618.0,31.247,31.2541,31.2185,31.2399,20618.0
2015-10-20 14:00:00,43.85,43.91,43.83,43.89,25505.0,31.2399,31.2826,31.2256,31.2684,25505.0
2015-10-20 14:05:00,43.89,43.93,43.88,43.88,53027.0,31.2684,31.2969,31.2613,31.2613,53027.0
2015-10-20 14:10:00,43.89,43.91,43.85,43.86,23984.0,31.2684,31.2826,31.2399,31.247,23984.0
2015-10-20 14:15:00,43.86,43.88,43.8,43.83,54878.0,31.247,31.2613,31.2043,31.2256,54878.0
2015-10-20 14:20:00,43.82,43.83,43.75,43.77,85497.0,31.2185,31.2256,31.1686,31.1829,85497.0
2015-10-20 14:25:00,43.77,43.78,43.71,43.72,38907.0,31.1829,31.19,31.1401,31.1473,38907.0
2015-10-20 14:30:00,43.72,43.72,43.62,43.62,73196.0,31.1473,31.1473,31.076,31.076,73196.0
2015-10-20 14:35:00,43.62,43.62,43.55,43.59,50827.0,31.076,31.076,31.0262,31.0547,50827.0
2015-10-20 14:40:00,43.59,43.67,43.58,43.62,73559.0,31.0547,31.1116,31.0475,31.076,73559.0
2015-10-20 14:45:00,43.62,43.62,43.48,43.48,92329.0,31.076,31.076,30.9763,30.9763,92329.0
2015-10-20 14:50:00,43.48,43.54,43.45,43.5,82336.0,30.9763,31.019,30.9549,30.9905,82336.0
2015-10-20 14:55:00,43.51,43.54,43.5,43.51,64869.0,30.9977,31.019,30.9905,30.9977,64869.0
2015-10-20 15:00:00,43.51,43.54,43.5,43.5,44947.0,30.9977,31.019,30.9905,30.9905,44947.0
2015-10-20 15:05:00,43.5,43.5,43.42,43.43,80068.0,30.9905,30.9905,30.9335,30.9407,80068.0
2015-10-20 15:10:00,43.43,43.54,43.42,43.52,76946.0,30.9407,31.019,30.9335,31.0048,76946.0
2015-10-20 15:15:00,43.52,43.57,43.5,43.56,102770.0,31.0048,31.0404,30.9905,31.0333,102770.0
2015-10-20 15:20:00,43.55,43.62,43.55,43.6,50798.0,31.0262,31.076,31.0262,31.0618,50798.0
2015-10-20 15:25:00,43.61,43.62,43.57,43.57,27183.0,31.0689,31.076,31.0404,31.0404,27183.0
2015-10-20 15:30:00,43.58,43.6,43.54,43.59,49624.0,31.0475,31.0618,31.019,31.0547,49624.0
2015-10-20 15:35:00,43.59,43.64,43.57,43.6,31344.0,31.0547,31.0903,31.0404,31.0618,31344.0
2015-10-20 15:40:00,43.6,43.61,43.55,43.56,40613.0,31.0618,31.0689,31.0262,31.0333,40613.0
2015-10-20 15:45:00,43.56,43.57,43.52,43.53,57369.0,31.0333,31.0404,31.0048,31.0119,57369.0
2015-10-20 15:50:00,43.54,43.55,43.52,43.54,66894.0,31.019,31.0262,31.0048,31.019,66894.0
2015-10-20 15:55:00,43.53,43.6,43.52,43.58,257348.0,31.0119,31.0618,31.0048,31.0475,257348.0
2015-10-21 09:30:00,43.73,44.09,43.56,43.88,58032.0,31.1544,31.4109,31.0333,31.2613,58032.0
2015-10-21 09:35:00,43.86,43.87,43.68,43.78,36386.0,31.247,31.2541,31.1188,31.19,36386.0
2015-10-21 09:40:00,43.76,43.76,43.5,43.5,28119.0,31.1758,31.1758,30.9905,30.9905,28119.0
2015-10-21 09:45:00,43.49,43.62,43.49,43.61,29429.0,30.9834,31.076,30.9834,31.0689,29429.0
2015-10-21 09:50:00,43.6,43.66,43.55,43.66,18916.0,31.0618,31.1045,31.0262,31.1045,18916.0
2015-10-21 09:55:00,43.66,43.69,43.62,43.68,25133.0,31.1045,31.1259,31.076,31.1188,25133.0
2015-10-21 10:00:00,43.68,43.84,43.68,43.83,23214.0,31.1188,31.2328,31.1188,31.2256,23214.0
2015-10-21 10:05:00,43.84,43.87,43.81,43.83,24240.0,31.2328,31.2541,31.2114,31.2256,24240.0
2015-10-21 10:10:00,43.82,43.85,43.78,43.79,20123.0,31.2185,31.2399,31.19,31.1971,20123.0
2015-10-21 10:15:00,43.8,43.8,43.72,43.78,35223.0,31.2043,31.2043,31.1473,31.19,35223.0
2015-10-21 10:20:00,43.79,43.87,43.77,43.85,34424.0,31.1971,31.2541,31.1829,31.2399,34424.0
2015-10-21 10:25:00,43.84,43.87,43.8,43.82,23405.0,31.2328,31.2541,31.2043,31.2185,23405.0
2015-10-21 10:30:00,43.82,43.83,43.74,43.77,23255.0,31.2185,31.2256,31.1615,31.1829,23255.0
2015-10-21 10:35:00,43.77,43.78,43.67,43.67,31108.0,31.1829,31.19,31.1116,31.1116,31108.0
2015-10-21 10:40:00,43.67,43.67,43.57,43.57,21596.0,31.1116,31.1116,31.0404,31.0404,21596.0
2015-10-21 10:45:00,43.56,43.59,43.53,43.59,31130.0,31.0333,31.0547,31.0119,31.0547,31130.0
2015-10-21 10:50:00,43.58,43.61,43.53,43.61,28575.0,31.0475,31.0689,31.0119,31.0689,28575.0
2015-10-21 10:55:00,43.62,43.71,43.61,43.7,34362.0,31.076,31.1401,31.0689,31.133,34362.0
2015-10-21 11:00:00,43.7,43.75,43.7,43.71,15800.0,31.133,31.1686,31.133,31.1401,15800.0
2015-10-21 11:05:00,43.7,43.74,43.68,43.73,26214.0,31.133,31.1615,31.1188,31.1544,26214.0
2015-10-21 11:10:00,43.72,43.72,43.64,43.64,47870.0,31.1473,31.1473,31.0903,31.0903,47870.0
2015-10-21 11:15:00,43.64,43.65,43.62,43.64,9014.0,31.0903,31.0974,31.076,31.0903,9014.0
2015-10-21 11:20:00,43.64,43.66,43.62,43.63,12838.0,31.0903,31.1045,31.076,31.0831,12838.0
2015-10-21 11:25:00,43.64,43.66,43.6,43.6,12647.0,31.0903,31.1045,31.0618,31.0618,12647.0
2015-10-21 11:30:00,43.6,43.63,43.57,43.62,14826.0,31.0618,31.0831,31.0404,31.076,14826.0
2015-10-21 11:35:00,43.63,43.63,43.57,43.59,18910.0,31.0831,31.0831,31.0404,31.0547,18910.0
2015-10-21 11:40:00,43.58,43.58,43.49,43.54,32332.0,31.0475,31.0475,30.9834,31.019,32332.0
2015-10-21 11:45:00,43.53,43.6,43.53,43.6,15400.0,31.0119,31.0618,31.0119,31.0618,15400.0
2015-10-21 11:50:00,43.59,43.59,43.55,43.57,11080.0,31.0547,31.0547,31.0262,31.0404,11080.0
2015-10-21 11:55:00,43.57,43.61,43.57,43.59,10699.0,31.0404,31.0689,31.0404,31.0547,10699.0
2015-10-21 12:00:00,43.58,43.58,43.54,43.55,10375.0,31.0475,31.0475,31.019,31.0262,10375.0
2015-10-21 12:05:00,43.55,43.55,43.49,43.5,25341.0,31.0262,31.0262,30.9834,30.9905,25341.0
2015-10-21 12:10:00,43.51,43.52,43.46,43.51,61737.0,30.9977,31.0048,30.962,30.9977,61737.0
2015-10-21 12:15:00,43.51,43.51,43.46,43.47,24351.0,30.9977,30.9977,30.962,30.9692,24351.0
2015-10-21 12:20:00,43.46,43.46,43.42,43.42,16350.0,30.962,30.962,30.9335,30.9335,16350.0
2015-10-21 12:25:00,43.42,43.43,43.4,43.43,15365.0,30.9335,30.9407,30.9193,30.9407,15365.0
2015-10-21 12:30:00,43.43,43.45,43.42,43.43,29044.0,30.9407,30.9549,30.9335,30.9407,29044.0
2015-10-21 12:35:00,43.43,43.45,43.4,43.42,21905.0,30.9407,30.9549,30.9193,30.9335,21905.0
2015-10-21 12:40:00,43.41,43.42,43.37,43.39,37105.0,30.9264,30.9335,30.8979,30.9122,37105.0
2015-10-21 12:45:00,43.39,43.45,43.37,43.42,30156.0,30.9122,30.9549,30.8979,30.9335,30156.0
2015-10-21 12:50:00,43.42,43.43,43.39,43.39,17806.0,30.9335,30.9407,30.9122,30.9122,17806.0
2015-10-21 12:55:00,43.4,43.4,43.35,43.37,33641.0,30.9193,30.9193,30.8837,30.8979,33641.0
2015-10-21 13:00:00,43.36,43.4,43.36,43.39,16475.0,30.8908,30.9193,30.8908,30.9122,16475.0
2015-10-21 13:05:00,43.39,43.46,43.39,43.45,17585.0,30.9122,30.962,30.9122,30.9549,17585.0
2015-10-21 13:10:00,43.45,43.45,43.4,43.4,12419.0,30.9549,30.9549,30.9193,30.9193,12419.0
2015-10-21 13:15:00,43.41,43.43,43.36,43.36,16306.0,30.9264,30.9407,30.8908,30.8908,16306.0
2015-10-21 13:20:00,43.35,43.41,43.35,43.4,12602.0,30.8837,30.9264,30.8837,30.9193,12602.0
2015-10-21 13:25:00,43.4,43.41,43.31,43.32,29054.0,30.9193,30.9264,30.8552,30.8623,29054.0
2015-10-21 13:30:00,43.31,43.35,43.29,43.29,52662.0,30.8552,30.8837,30.8409,30.8409,52662.0
2015-10-21 13:35:00,43.29,43.29,43.23,43.23,22889.0,30.8409,30.8409,30.7982,30.7982,22889.0
2015-10-21 13:40:00,43.24,43.29,43.23,43.24,28252.0,30.8053,30.8409,30.7982,30.8053,28252.0
2015-10-21 13:45:00,43.25,43.26,43.2,43.2,19342.0,30.8124,30.8196,30.7768,30.7768,19342.0
2015-10-21 13:50:00,43.2,43.2,43.17,43.18,32048.0,30.7768,30.7768,30.7554,30.7626,32048.0
2015-10-21 13:55:00,43.18,43.19,43.15,43.19,27851.0,30.7626,30.7697,30.7412,30.7697,27851.0
2015-10-21 14:00:00,43.18,43.18,43.13,43.13,29222.0,30.7626,30.7626,30.7269,30.7269,29222.0
2015-10-21 14:05:00,43.14,43.21,43.12,43.2,23651.0,30.7341,30.7839,30.7198,30.7768,23651.0
2015-10-21 14:10:00,43.2,43.21,43.16,43.21,21544.0,30.7768,30.7839,30.7483,30.7839,21544.0
2015-10-21 14:15:00,43.21,43.21,43.16,43.19,25798.0,30.7839,30.7839,30.7483,30.7697,25798.0
2015-10-21 14:20:00,43.19,43.2,43.15,43.15,25777.0,30.7697,30.7768,30.7412,30.7412,25777.0
2015-10-21 14:25:00,43.15,43.19,43.13,43.19,27844.0,30.7412,30.7697,30.7269,30.7697,27844.0
2015-10-21 14:30:00,43.18,43.23,43.18,43.21,30955.0,30.7626,30.7982,30.7626,30.7839,30955.0
2015-10-21 14:35:00,43.22,43.28,43.18,43.25,39839.0,30.7911,30.8338,30.7626,30.8124,39839.0
2015-10-21 14:40:00,43.26,43.32,43.25,43.32,22519.0,30.8196,30.8623,30.8124,30.8623,22519.0
2015-10-21 14:45:00,43.31,43.31,43.25,43.26,21872.0,30.8552,30.8552,30.8124,30.8196,21872.0
2015-10-21 14:50:00,43.27,43.28,43.23,43.24,54395.0,30.8267,30.8338,30.7982,30.8053,54395.0
2015-10-21 14:55:00,43.25,43.25,43.21,43.23,36947.0,30.8124,30.8124,30.7839,30.7982,36947.0
2015-10-21 15:00:00,43.22,43.23,43.18,43.19,18154.0,30.7911,30.7982,30.7626,30.7697,18154.0
2015-10-21 15:05:00,43.19,43.25,43.18,43.25,33965.0,30.7697,30.8124,30.7626,30.8124,33965.0
2015-10-21 15:10:00,43.25,43.25,43.18,43.19,38571.0,30.8124,30.8124,30.7626,30.7697,38571.0
2015-10-21 15:15:00,43.19,43.19,43.13,43.14,73495.0,30.7697,30.7697,30.7269,30.7341,73495.0
2015-10-21 15:20:00,43.14,43.15,43.11,43.12,58790.0,30.7341,30.7412,30.7127,30.7198,58790.0
2015-10-21 15:25:00,43.12,43.14,43.1,43.14,78262.0,30.7198,30.7341,30.7056,30.7341,78262.0
2015-10-21 15:30:00,43.14,43.15,43.11,43.15,30073.0,30.7341,30.7412,30.7127,30.7412,30073.0
2015-10-21 15:35:00,43.15,43.19,43.14,43.19,53011.0,30.7412,30.7697,30.7341,30.7697,53011.0
2015-10-21 15:40:00,43.18,43.18,43.11,43.12,72023.0,30.7626,30.7626,30.7127,30.7198,72023.0
2015-10-21 15:45:00,43.12,43.17,43.11,43.17,66283.0,30.7198,30.7554,30.7127,30.7554,66283.0
2015-10-21 15:50:00,43.16,43.17,43.13,43.16,71931.0,30.7483,30.7554,30.7269,30.7483,71931.0
2015-10-21 15:55:00,43.16,43.19,43.13,43.18,143381.0,30.7483,30.7697,30.7269,30.7626,143381.0
2015-10-22 09:30:00,43.38,43.5,43.3,43.5,42545.0,30.905,30.9905,30.848,30.9905,42545.0
2015-10-22 09:35:00,43.5,43.58,43.46,43.52,43068.0,30.9905,31.0475,30.962,31.0048,43068.0
2015-10-22 09:40:00,43.5,43.65,43.42,43.65,34354.0,30.9905,31.0974,30.9335,31.0974,34354.0
2015-10-22 09:45:00,43.62,43.64,43.52,43.59,26731.0,31.076,31.0903,31.0048,31.0547,26731.0
2015-10-22 09:50:00,43.6,43.6,43.5,43.54,22328.0,31.0618,31.0618,30.9905,31.019,22328.0
2015-10-22 09:55:00,43.54,43.59,43.52,43.53,10351.0,31.019,31.0547,31.0048,31.0119,10351.0
2015-10-22 10:00:00,43.52,43.52,43.33,43.34,15608.0,31.0048,31.0048,30.8694,30.8765,15608.0
2015-10-22 10:05:00,43.34,43.44,43.32,43.44,22217.0,30.8765,30.9478,30.8623,30.9478,22217.0
2015-10-22 10:10:00,43.43,43.56,43.4,43.54,17327.0,30.9407,31.0333,30.9193,31.019,17327.0
2015-10-22 10:15:00,43.53,43.65,43.51,43.65,26853.0,31.0119,31.0974,30.9977,31.0974,26853.0
2015-10-22 10:20:00,43.65,43.67,43.62,43.66,26604.0,31.0974,31.1116,31.076,31.1045,26604.0
2015-10-22 10:25:00,43.66,43.7,43.63,43.69,26394.0,31.1045,31.133,31.0831,31.1259,26394.0
2015-10-22 10:30:00,43.69,43.72,43.6,43.62,49508.0,31.1259,31.1473,31.0618,31.076,49508.0
2015-10-22 10:35:00,43.61,43.67,43.57,43.64,20352.0,31.0689,31.1116,31.0404,31.0903,20352.0
2015-10-22 10:40:00,43.64,43.7,43.63,43.68,11225.0,31.0903,31.133,31.0831,31.1188,11225.0
2015-10-22 10:45:00,43.69,43.73,43.67,43.69,40974.0,31.1259,31.1544,31.1116,31.1259,40974.0
2015-10-22 10:50:00,43.68,43.71,43.65,43.7,18576.0,31.1188,31.1401,31.0974,31.133,18576.0
2015-10-22 10:55:00,43.69,43.72,43.68,43.7,61768.0,31.1259,31.1473,31.1188,31.133,61768.0
2015-10-22 11:00:00,43.69,43.71,43.66,43.68,39821.0,31.1259,31.1401,31.1045,31.1188,39821.0
2015-10-22 11:05:00,43.68,43.69,43.63,43.64,40927.0,31.1188,31.1259,31.0831,31.0903,40927.0
2015-10-22 11:10:00,43.64,43.68,43.63,43.65,41386.0,31.0903,31.1188,31.0831,31.0974,41386.0
2015-10-22 11:15:00,43.66,43.7,43.65,43.67,100102.0,31.1045,31.133,31.0974,31.1116,100102.0
2015-10-22 11:20:00,43.67,43.7,43.62,43.63,22239.0,31.1116,31.133,31.076,31.0831,22239.0
2015-10-22 11:25:00,43.64,43.68,43.62,43.64,12916.0,31.0903,31.1188,31.076,31.0903,12916.0
2015-10-22 11:30:00,43.65,43.67,43.61,43.65,14703.0,31.0974,31.1116,31.0689,31.0974,14703.0
2015-10-22 11:35:00,43.65,43.66,43.61,43.63,20695.0,31.0974,31.1045,31.0689,31.0831,20695.0
2015-10-22 11:40:00,43.63,43.66,43.59,43.6,28605.0,31.0831,31.1045,31.0547,31.0618,28605.0
2015-10-22 11:45:00,43.6,43.62,43.46,43.57,173942.0,31.0618,31.076,30.962,31.0404,173942.0
2015-10-22 11:50:00,43.58,43.63,43.56,43.56,30311.0,31.0475,31.0831,31.0333,31.0333,30311.0
2015-10-22 11:55:00,43.57,43.61,43.57,43.58,25966.0,31.0404,31.0689,31.0404,31.0475,25966.0
2015-10-22 12:00:00,43.57,43.58,43.55,43.57,10161.0,31.0404,31.0475,31.0262,31.0404,10161.0
2015-10-22 12:05:00,43.57,43.57,43.51,43.53,43456.0,31.0404,31.0404,30.9977,31.0119,43456.0
2015-10-22 12:10:00,43.53,43.58,43.51,43.57,12075.0,31.0119,31.0475,30.9977,31.0404,12075.0
2015-10-22 12:15:00,43.57,43.62,43.55,43.59,15128.0,31.0404,31.076,31.0262,31.0547,15128.0
2015-10-22 12:20:00,43.59,43.64,43.59,43.62,40004.0,31.0547,31.0903,31.0547,31.076,40004.0
2015-10-22 12:25:00,43.62,43.65,43.61,43.61,24204.0,31.076,31.0974,31.0689,31.0689,24204.0
2015-10-22 12:30:00,43.6,43.62,43.59,43.59,21927.0,31.0618,31.076,31.0547,31.0547,21927.0
2015-10-22 12:35:00,43.59,43.61,43.58,43.61,22632.0,31.0547,31.0689,31.0475,31.0689,22632.0
2015-10-22 12:40:00,43.61,43.61,43.58,43.59,51570.0,31.0689,31.0689,31.0475,31.0547,51570.0
2015-10-22 12:45:00,43.59,43.62,43.58,43.59,21773.0,31.0547,31.076,31.0475,31.0547,21773.0
2015-10-22 12:50:00,43.58,43.66,43.58,43.66,114751.0,31.0475,31.1045,31.0475,31.1045,114751.0
2015-10-22 12:55:00,43.66,43.67,43.64,43.66,39320.0,31.1045,31.1116,31.0903,31.1045,39320.0
2015-10-22 13:00:00,43.64,43.66,43.64,43.65,49846.0,31.0903,31.1045,31.0903,31.0974,49846.0
2015-10-22 13:05:00,43.65,43.74,43.65,43.7,48313.0,31.0974,31.1615,31.0974,31.133,48313.0
2015-10-22 13:10:00,43.71,43.74,43.68,43.74,42787.0,31.1401,31.1615,31.1188,31.1615,42787.0
2015-10-22 13:15:00,43.73,43.74,43.67,43.69,62541.0,31.1544,31.1615,31.1116,31.1259,62541.0
2015-10-22 13:20:00,43.7,43.76,43.68,43.76,19212.0,31.133,31.1758,31.1188,31.1758,19212.0
2015-10-22 13:25:00,43.76,43.77,43.74,43.77,16719.0,31.1758,31.1829,31.1615,31.1829,16719.0
2015-10-22 13:30:00,43.76,43.78,43.75,43.78,57891.0,31.1758,31.19,31.1686,31.19,57891.0
2015-10-22 13:35:00,43.78,43.79,43.74,43.75,33355.0,31.19,31.1971,31.1615,31.1686,33355.0
2015-10-22 13:40:00,43.75,43.84,43.72,43.84,41747.0,31.1686,31.2328,31.1473,31.2328,41747.0
2015-10-22 13:45:00,43.83,43.83,43.76,43.77,54543.0,31.2256,31.2256,31.1758,31.1829,54543.0
2015-10-22 13:50:00,43.76,43.77,43.73,43.75,83960.0,31.1758,31.1829,31.1544,31.1686,83960.0
2015-10-22 13:55:00,43.75,43.76,43.73,43.76,48784.0,31.1686,31.1758,31.1544,31.1758,48784.0
2015-10-22 14:00:00,43.76,43.76,43.73,43.76,49568.0,31.1758,31.1758,31.1544,31.1758,49568.0
2015-10-22 14:05:00,43.75,43.76,43.69,43.7,29825.0,31.1686,31.1758,31.1259,31.133,29825.0
2015-10-22 14:10:00,43.7,43.72,43.68,43.71,37251.0,31.133,31.1473,31.1188,31.1401,37251.0
2015-10-22 14:15:00,43.71,43.71,43.68,43.7,63994.0,31.1401,31.1401,31.1188,31.133,63994.0
2015-10-22 14:20:00,43.7,43.74,43.68,43.74,91713.0,31.133,31.1615,31.1188,31.1615,91713.0
2015-10-22 14:25:00,43.75,43.76,43.71,43.72,16555.0,31.1686,31.1758,31.1401,31.1473,16555.0
2015-10-22 14:30:00,43.73,43.76,43.72,43.75,23244.0,31.1544,31.1758,31.1473,31.1686,23244.0
2015-10-22 14:35:00,43.74,43.8,43.74,43.79,16059.0,31.1615,31.2043,31.1615,31.1971,16059.0
2015-10-22 14:40:00,43.8,43.81,43.75,43.76,21480.0,31.2043,31.2114,31.1686,31.1758,21480.0
2015-10-22 14:45:00,43.76,43.76,43.69,43.69,29471.0,31.1758,31.1758,31.1259,31.1259,29471.0
2015-10-22 14:50:00,43.69,43.7,43.64,43.67,94438.0,31.1259,31.133,31.0903,31.1116,94438.0
2015-10-22 14:55:00,43.67,43.77,43.65,43.76,27210.0,31.1116,31.1829,31.0974,31.1758,27210.0
2015-10-22 15:00:00,43.75,43.75,43.68,43.71,35463.0,31.1686,31.1686,31.1188,31.1401,35463.0
2015-10-22 15:05:00,43.71,43.71,43.63,43.65,24892.0,31.1401,31.1401,31.0831,31.0974,24892.0
2015-10-22 15:10:00,43.65,43.66,43.61,43.64,19424.0,31.0974,31.1045,31.0689,31.0903,19424.0
2015-10-22 15:15:00,43.65,43.66,43.62,43.62,54609.0,31.0974,31.1045,31.076,31.076,54609.0
2015-10-22 15:20:00,43.63,43.65,43.58,43.6,48913.0,31.0831,31.0974,31.0475,31.0618,48913.0
2015-10-22 15:25:00,43.6,43.66,43.58,43.64,81550.0,31.0618,31.1045,31.0475,31.0903,81550.0
2015-10-22 15:30:00,43.65,43.7,43.64,43.64,55191.0,31.0974,31.133,31.0903,31.0903,55191.0
2015-10-22 15:35:00,43.64,43.64,43.59,43.59,64715.0,31.0903,31.0903,31.0547,31.0547,64715.0
2015-10-22 15:40:00,43.6,43.64,43.59,43.63,64992.0,31.0618,31.0903,31.0547,31.0831,64992.0
2015-10-22 15:45:00,43.64,43.66,43.59,43.6,82022.0,31.0903,31.1045,31.0547,31.0618,82022.0
2015-10-22 15:50:00,43.59,43.63,43.59,43.6,202632.0,31.0547,31.0831,31.0547,31.0618,202632.0
2015-10-22 15:55:00,43.6,43.65,43.59,43.61,277309.0,31.0618,31.0974,31.0547,31.0689,277309.0
2015-10-23 09:30:00,43.47,43.51,43.42,43.51,48394.0,30.9692,30.9977,30.9335,30.9977,48394.0
2015-10-23 09:35:00,43.5,43.61,43.47,43.49,48905.0,30.9905,31.0689,30.9692,30.9834,48905.0
2015-10-23 09:40:00,43.48,43.53,43.43,43.45,20337.0,30.9763,31.0119,30.9407,30.9549,20337.0
2015-10-23 09:45:00,43.44,43.46,43.32,43.34,28241.0,30.9478,30.962,30.8623,30.8765,28241.0
2015-10-23 09:50:00,43.34,43.35,43.23,43.23,35298.0,30.8765,30.8837,30.7982,30.7982,35298.0
2015-10-23 09:55:00,43.24,43.31,43.21,43.23,81627.0,30.8053,30.8552,30.7839,30.7982,81627.0
2015-10-23 10:00:00,43.24,43.37,43.24,43.36,37403.0,30.8053,30.8979,30.8053,30.8908,37403.0
2015-10-23 10:05:00,43.36,43.37,43.3,43.31,25499.0,30.8908,30.8979,30.848,30.8552,25499.0
2015-10-23 10:10:00,43.31,43.32,43.22,43.22,19691.0,30.8552,30.8623,30.7911,30.7911,19691.0
2015-10-23 10:15:00,43.21,43.23,43.17,43.17,20645.0,30.7839,30.7982,30.7554,30.7554,20645.0
2015-10-23 10:20:00,43.17,43.28,43.16,43.27,13663.0,30.7554,30.8338,30.7483,30.8267,13663.0
2015-10-23 10:25:00,43.25,43.31,43.25,43.31,13262.0,30.8124,30.8552,30.8124,30.8552,13262.0
2015-10-23 10:30:00,43.3,43.32,43.24,43.25,13697.0,30.848,30.8623,30.8053,30.8124,13697.0
2015-10-23 10:35:00,43.25,43.26,43.19,43.19,16035.0,30.8124,30.8196,30.7697,30.7697,16035.0
2015-10-23 10:40:00,43.19,43.25,43.12,43.24,35790.0,30.7697,30.8124,30.7198,30.8053,35790.0
2015-10-23 10:45:00,43.25,43.25,43.18,43.24,28550.0,30.8124,30.8124,30.7626,30.8053,28550.0
2015-10-23 10:50:00,43.25,43.25,43.19,43.19,11200.0,30.8124,30.8124,30.7697,30.7697,11200.0
2015-10-23 10:55:00,43.19,43.2,43.05,43.05,37274.0,30.7697,30.7768,30.6699,30.6699,37274.0
2015-10-23 11:00:00,43.05,43.09,43.03,43.03,29443.0,30.6699,30.6984,30.6557,30.6557,29443.0
2015-10-23 11:05:00,43.02,43.03,42.93,42.94,49453.0,30.6486,30.6557,30.5845,30.5916,49453.0
2015-10-23 11:10:00,42.94,42.96,42.84,42.86,75379.0,30.5916,30.6058,30.5203,30.5346,75379.0
2015-10-23 11:15:00,42.86,42.95,42.84,42.92,23184.0,30.5346,30.5987,30.5203,30.5773,23184.0
2015-10-23 11:20:00,42.92,42.93,42.86,42.89,18170.0,30.5773,30.5845,30.5346,30.556,18170.0
2015-10-23 11:25:00,42.88,42.91,42.81,42.89,20972.0,30.5488,30.5702,30.499,30.556,20972.0
2015-10-23 11:30:00,42.88,42.9,42.83,42.83,20978.0,30.5488,30.5631,30.5132,30.5132,20978.0
2015-10-23 11:35:00,42.82,42.84,42.76,42.82,32193.0,30.5061,30.5203,30.4633,30.5061,32193.0
2015-10-23 11:40:00,42.82,42.87,42.82,42.83,26335.0,30.5061,30.5417,30.5061,30.5132,26335.0
2015-10-23 11:45:00,42.82,42.83,42.73,42.73,21542.0,30.5061,30.5132,30.442,30.442,21542.0
2015-10-23 11:50:00,42.73,42.82,42.72,42.76,21510.0,30.442,30.5061,30.4348,30.4633,21510.0
2015-10-23 11:55:00,42.76,42.77,42.64,42.65,42065.0,30.4633,30.4705,30.3778,30.385,42065.0
2015-10-23 12:00:00,42.65,42.78,42.65,42.76,23792.0,30.385,30.4776,30.385,30.4633,23792.0
2015-10-23 12:05:00,42.76,42.76,42.63,42.67,32639.0,30.4633,30.4633,30.3707,30.3992,32639.0
2015-10-23 12:10:00,42.68,42.73,42.67,42.69,20281.0,30.4063,30.442,30.3992,30.4135,20281.0
2015-10-23 12:15:00,42.68,42.72,42.67,42.68,11717.0,30.4063,30.4348,30.3992,30.4063,11717.0
2015-10-23 12:20:00,42.67,42.67,42.64,42.66,11764.0,30.3992,30.3992,30.3778,30.3921,11764.0
2015-10-23 12:25:00,42.67,42.67,42.61,42.64,53402.0,30.3992,30.3992,30.3565,30.3778,53402.0
2015-10-23 12:30:00,42.63,42.64,42.55,42.6,30599.0,30.3707,30.3778,30.3137,30.3493,30599.0
2015-10-23 12:35:00,42.6,42.61,42.57,42.61,26496.0,30.3493,30.3565,30.328,30.3565,26496.0
2015-10-23 12:40:00,42.61,42.73,42.6,42.72,108345.0,30.3565,30.442,30.3493,30.4348,108345.0
2015-10-23 12:45:00,42.72,42.72,42.6,42.69,92027.0,30.4348,30.4348,30.3493,30.4135,92027.0
2015-10-23 12:50:00,42.69,42.76,42.69,42.73,41114.0,30.4135,30.4633,30.4135,30.442,41114.0
2015-10-23 12:55:00,42.73,42.74,42.63,42.67,47664.0,30.442,30.4491,30.3707,30.3992,47664.0
2015-10-23 13:00:00,42.67,42.69,42.55,42.64,35371.0,30.3992,30.4135,30.3137,30.3778,35371.0
2015-10-23 13:05:00,42.64,42.64,42.58,42.63,12127.0,30.3778,30.3778,30.3351,30.3707,12127.0
2015-10-23 13:10:00,42.64,42.67,42.63,42.65,12407.0,30.3778,30.3992,30.3707,30.385,12407.0
2015-10-23 13:15:00,42.66,42.73,42.66,42.73,11451.0,30.3921,30.442,30.3921,30.442,11451.0
2015-10-23 13:20:00,42.71,42.78,42.71,42.75,12477.0,30.4277,30.4776,30.4277,30.4562,12477.0
2015-10-23 13:25:00,42.75,42.76,42.71,42.71,13748.0,30.4562,30.4633,30.4277,30.4277,13748.0
2015-10-23 13:30:00,42.7,42.74,42.67,42.69,14285.0,30.4206,30.4491,30.3992,30.4135,14285.0
2015-10-23 13:35:00,42.7,42.75,42.69,42.7,14849.0,30.4206,30.4562,30.4135,30.4206,14849.0
2015-10-23 13:40:00,42.71,42.74,42.71,42.74,14645.0,30.4277,30.4491,30.4277,30.4491,14645.0
2015-10-23 13:45:00,42.74,42.76,42.73,42.73,11630.0,30.4491,30.4633,30.442,30.442,11630.0
2015-10-23 13:50:00,42.75,42.77,42.68,42.68,26201.0,30.4562,30.4705,30.4063,30.4063,26201.0
2015-10-23 13:55:00,42.69,42.69,42.6,42.61,25683.0,30.4135,30.4135,30.3493,30.3565,25683.0
2015-10-23 14:00:00,42.61,42.72,42.61,42.7,10218.0,30.3565,30.4348,30.3565,30.4206,10218.0
2015-10-23 14:05:00,42.7,42.7,42.65,42.67,10158.0,30.4206,30.4206,30.385,30.3992,10158.0
2015-10-23 14:10:00,42.68,42.68,42.64,42.64,21149.0,30.4063,30.4063,30.3778,30.3778,21149.0
2015-10-23 14:15:00,42.63,42.67,42.63,42.65,13630.0,30.3707,30.3992,30.3707,30.385,13630.0
2015-10-23 14:20:00,42.66,42.69,42.65,42.69,22403.0,30.3921,30.4135,30.385,30.4135,22403.0
2015-10-23 14:25:00,42.69,42.74,42.66,42.74,16950.0,30.4135,30.4491,30.3921,30.4491,16950.0
2015-10-23 14:30:00,42.75,42.77,42.73,42.75,33333.0,30.4562,30.4705,30.442,30.4562,33333.0
2015-10-23 14:35:00,42.75,42.77,42.73,42.76,16328.0,30.4562,30.4705,30.442,30.4633,16328.0
2015-10-23 14:40:00,42.77,42.81,42.76,42.8,42749.0,30.4705,30.499,30.4633,30.4918,42749.0
2015-10-23 14:45:00,42.79,42.84,42.78,42.8,34636.0,30.4847,30.5203,30.4776,30.4918,34636.0
2015-10-23 14:50:00,42.81,42.84,42.76,42.76,25990.0,30.499,30.5203,30.4633,30.4633,25990.0
2015-10-23 14:55:00,42.76,42.81,42.74,42.75,20612.0,30.4633,30.499,30.4491,30.4562,20612.0
2015-10-23 15:00:00,42.76,42.77,42.74,42.76,29635.0,30.4633,30.4705,30.4491,30.4633,29635.0
2015-10-23 15:05:00,42.76,42.76,42.72,42.74,35421.0,30.4633,30.4633,30.4348,30.4491,35421.0
2015-10-23 15:10:00,42.73,42.76,42.71,42.72,41790.0,30.442,30.4633,30.4277,30.4348,41790.0
2015-10-23 15:15:00,42.73,42.75,42.71,42.72,14653.0,30.442,30.4562,30.4277,30.4348,14653.0
2015-10-23 15:20:00,42.72,42.72,42.67,42.67,27742.0,30.4348,30.4348,30.3992,30.3992,27742.0
2015-10-23 15:25:00,42.67,42.72,42.67,42.71,25926.0,30.3992,30.4348,30.3992,30.4277,25926.0
2015-10-23 15:30:00,42.72,42.74,42.68,42.71,43330.0,30.4348,30.4491,30.4063,30.4277,43330.0
2015-10-23 15:35:00,42.72,42.72,42.66,42.66,29935.0,30.4348,30.4348,30.3921,30.3921,29935.0
2015-10-23 15:40:00,42.66,42.74,42.66,42.72,41021.0,30.3921,30.4491,30.3921,30.4348,41021.0
2015-10-23 15:45:00,42.72,42.75,42.69,42.69,66361.0,30.4348,30.4562,30.4135,30.4135,66361.0
2015-10-23 15:50:00,42.7,42.7,42.65,42.65,140172.0,30.4206,30.4206,30.385,30.385,140172.0
2015-10-23 15:55:00,42.65,42.67,42.63,42.66,256607.0,30.385,30.3992,30.3707,30.3921,256607.0
2015-10-26 09:30:00,42.81,42.85,42.4,42.56,52259.0,30.499,30.5275,30.2069,30.3209,52259.0
2015-10-26 09:35:00,42.57,42.58,42.3,42.36,34686.0,30.328,30.3351,30.1356,30.1784,34686.0
2015-10-26 09:40:00,42.35,42.46,42.3,42.35,43301.0,30.1712,30.2496,30.1356,30.1712,43301.0
2015-10-26 09:45:00,42.34,42.34,42.27,42.29,36474.0,30.1641,30.1641,30.1142,30.1285,36474.0
2015-10-26 09:50:00,42.29,42.31,42.05,42.13,114191.0,30.1285,30.1427,29.9575,30.0145,114191.0
2015-10-26 09:55:00,42.13,42.19,42.05,42.15,40596.0,30.0145,30.0573,29.9575,30.0288,40596.0
2015-10-26 10:00:00,42.15,42.17,42.07,42.17,80555.0,30.0288,30.043,29.9718,30.043,80555.0
2015-10-26 10:05:00,42.17,42.32,42.17,42.25,59357.0,30.043,30.1499,30.043,30.1,59357.0
2015-10-26 10:10:00,42.26,42.26,42.16,42.21,31497.0,30.1071,30.1071,30.0359,30.0715,31497.0
2015-10-26 10:15:00,42.2,42.21,42.11,42.21,29934.0,30.0644,30.0715,30.0003,30.0715,29934.0
2015-10-26 10:20:00,42.22,42.25,42.21,42.21,22533.0,30.0786,30.1,30.0715,30.0715,22533.0
2015-10-26 10:25:00,42.21,42.25,42.17,42.17,38858.0,30.0715,30.1,30.043,30.043,38858.0
2015-10-26 10:30:00,42.17,42.19,42.09,42.09,44998.0,30.043,30.0573,29.986,29.986,44998.0
2015-10-26 10:35:00,42.09,42.16,42.08,42.16,42513.0,29.986,30.0359,29.9789,30.0359,42513.0
2015-10-26 10:40:00,42.15,42.15,42.04,42.13,45756.0,30.0288,30.0288,29.9504,30.0145,45756.0
2015-10-26 10:45:00,42.13,42.17,42.07,42.07,31932.0,30.0145,30.043,29.9718,29.9718,31932.0
2015-10-26 10:50:00,42.06,42.07,41.91,41.92,50158.0,29.9646,29.9718,29.8578,29.8649,50158.0
2015-10-26 10:55:00,41.93,42.0,41.93,41.97,51816.0,29.872,29.9219,29.872,29.9005,51816.0
2015-10-26 11:00:00,41.97,42.0,41.93,41.96,40055.0,29.9005,29.9219,29.872,29.8934,40055.0
2015-10-26 11:05:00,41.97,42.05,41.95,42.05,40858.0,29.9005,29.9575,29.8863,29.9575,40858.0
2015-10-26 11:10:00,42.06,42.1,42.02,42.02,37087.0,29.9646,29.9931,29.9361,29.9361,37087.0
2015-10-26 11:15:00,42.02,42.02,41.95,42.0,68148.0,29.9361,29.9361,29.8863,29.9219,68148.0
2015-10-26 11:20:00,41.99,42.01,41.96,41.98,84355.0,29.9148,29.929,29.8934,29.9076,84355.0
2015-10-26 11:25:00,41.98,41.99,41.91,41.92,25915.0,29.9076,29.9148,29.8578,29.8649,25915.0
2015-10-26 11:30:00,41.93,41.98,41.9,41.98,20033.0,29.872,29.9076,29.8507,29.9076,20033.0
2015-10-26 11:35:00,41.98,41.98,41.86,41.87,33896.0,29.9076,29.9076,29.8222,29.8293,33896.0
2015-10-26 11:40:00,41.88,41.89,41.82,41.84,53006.0,29.8364,29.8435,29.7937,29.8079,53006.0
2015-10-26 11:45:00,41.84,41.89,41.81,41.82,52692.0,29.8079,29.8435,29.7865,29.7937,52692.0
2015-10-26 11:50:00,41.81,41.84,41.75,41.83,82508.0,29.7865,29.8079,29.7438,29.8008,82508.0
2015-10-26 11:55:00,41.84,41.98,41.83,41.97,36817.0,29.8079,29.9076,29.8008,29.9005,36817.0
2015-10-26 12:00:00,41.98,42.0,41.91,41.91,57967.0,29.9076,29.9219,29.8578,29.8578,57967.0
2015-10-26 12:05:00,41.91,41.93,41.85,41.92,54684.0,29.8578,29.872,29.815,29.8649,54684.0
2015-10-26 12:10:00,41.91,41.95,41.89,41.95,44925.0,29.8578,29.8863,29.8435,29.8863,44925.0
2015-10-26 12:15:00,41.96,41.97,41.91,41.91,24833.0,29.8934,29.9005,29.8578,29.8578,24833.0
2015-10-26 12:20:00,41.91,41.93,41.89,41.91,21872.0,29.8578,29.872,29.8435,29.8578,21872.0
2015-10-26 12:25:00,41.91,41.94,41.88,41.9,48664.0,29.8578,29.8791,29.8364,29.8507,48664.0
2015-10-26 12:30:00,41.91,42.0,41.91,41.96,49399.0,29.8578,29.9219,29.8578,29.8934,49399.0
2015-10-26 12:35:00,41.97,41.98,41.89,41.95,46480.0,29.9005,29.9076,29.8435,29.8863,46480.0
2015-10-26 12:40:00,41.95,42.05,41.94,42.05,29751.0,29.8863,29.9575,29.8791,29.9575,29751.0
2015-10-26 12:45:00,42.04,42.1,42.01,42.02,68444.0,29.9504,29.9931,29.929,29.9361,68444.0
2015-10-26 12:50:00,42.02,42.08,41.99,42.08,56917.0,29.9361,29.9789,29.9148,29.9789,56917.0
2015-10-26 12:55:00,42.08,42.1,42.0,42.02,46448.0,29.9789,29.9931,29.9219,29.9361,46448.0
2015-10-26 13:00:00,42.02,42.02,41.97,42.01,63331.0,29.9361,29.9361,29.9005,29.929,63331.0
2015-10-26 13:05:00,42.01,42.09,42.0,42.02,22288.0,29.929,29.986,29.9219,29.9361,22288.0
2015-10-26 13:10:00,42.02,42.02,41.94,41.94,58211.0,29.9361,29.9361,29.8791,29.8791,58211.0
2015-10-26 13:15:00,41.95,41.99,41.93,41.93,18609.0,29.8863,29.9148,29.872,29.872,18609.0
2015-10-26 13:20:00,41.94,41.96,41.9,41.9,29337.0,29.8791,29.8934,29.8507,29.8507,29337.0
2015-10-26 13:25:00,41.9,41.92,41.87,41.89,42673.0,29.8507,29.8649,29.8293,29.8435,42673.0
2015-10-26 13:30:00,41.89,41.92,41.88,41.9,77887.0,29.8435,29.8649,29.8364,29.8507,77887.0
2015-10-26 13:35:00,41.91,41.96,41.9,41.95,70234.0,29.8578,29.8934,29.8507,29.8863,70234.0
2015-10-26 13:40:00,41.95,41.96,41.92,41.93,49867.0,29.8863,29.8934,29.8649,29.872,49867.0
2015-10-26 13:45:00,41.93,41.96,41.91,41.91,38445.0,29.872,29.8934,29.8578,29.8578,38445.0
2015-10-26 13:50:00,41.91,41.96,41.89,41.95,43934.0,29.8578,29.8934,29.8435,29.8863,43934.0
2015-10-26 13:55:00,41.95,41.96,41.9,41.91,56429.0,29.8863,29.8934,29.8507,29.8578,56429.0
2015-10-26 14:00:00,41.92,42.01,41.92,41.99,58143.0,29.8649,29.929,29.8649,29.9148,58143.0
2015-10-26 14:05:00,42.0,42.01,41.95,42.01,66971.0,29.9219,29.929,29.8863,29.929,66971.0
2015-10-26 14:10:00,42.0,42.01,41.9,41.96,98538.0,29.9219,29.929,29.8507,29.8934,98538.0
2015-10-26 14:15:00,41.96,41.97,41.9,41.94,46112.0,29.8934,29.9005,29.8507,29.8791,46112.0
2015-10-26 14:20:00,41.94,42.0,41.86,41.97,57748.0,29.8791,29.9219,29.8222,29.9005,57748.0
2015-10-26 14:25:00,41.97,41.97,41.9,41.92,42933.0,29.9005,29.9005,29.8507,29.8649,42933.0
2015-10-26 14:30:00,41.93,41.94,41.9,41.93,26991.0,29.872,29.8791,29.8507,29.872,26991.0
2015-10-26 14:35:00,41.93,41.97,41.9,41.91,48419.0,29.872,29.9005,29.8507,29.8578,48419.0
2015-10-26 14:40:00,41.91,41.95,41.91,41.93,41660.0,29.8578,29.8863,29.8578,29.872,41660.0
2015-10-26 14:45:00,41.94,41.98,41.92,41.98,42887.0,29.8791,29.9076,29.8649,29.9076,42887.0
2015-10-26 14:50:00,41.98,41.99,41.91,41.91,70433.0,29.9076,29.9148,29.8578,29.8578,70433.0
2015-10-26 14:55:00,41.91,41.95,41.9,41.94,55515.0,29.8578,29.8863,29.8507,29.8791,55515.0
2015-10-26 15:00:00,41.93,41.96,41.9,41.91,64490.0,29.872,29.8934,29.8507,29.8578,64490.0
2015-10-26 15:05:00,41.91,41.97,41.9,41.95,66866.0,29.8578,29.9005,29.8507,29.8863,66866.0
2015-10-26 15:10:00,41.95,41.96,41.92,41.95,39512.0,29.8863,29.8934,29.8649,29.8863,39512.0
2015-10-26 15:15:00,41.94,41.95,41.88,41.88,76616.0,29.8791,29.8863,29.8364,29.8364,76616.0
2015-10-26 15:20:00,41.88,41.91,41.87,41.9,50782.0,29.8364,29.8578,29.8293,29.8507,50782.0
2015-10-26 15:25:00,41.9,41.92,41.89,41.89,171466.0,29.8507,29.8649,29.8435,29.8435,171466.0
2015-10-26 15:30:00,41.9,41.91,41.87,41.89,75648.0,29.8507,29.8578,29.8293,29.8435,75648.0
2015-10-26 15:35:00,41.89,41.89,41.84,41.85,91860.0,29.8435,29.8435,29.8079,29.815,91860.0
2015-10-26 15:40:00,41.85,41.91,41.84,41.9,91177.0,29.815,29.8578,29.8079,29.8507,91177.0
2015-10-26 15:45:00,41.9,41.9,41.87,41.89,114910.0,29.8507,29.8507,29.8293,29.8435,114910.0
2015-10-26 15:50:00,41.89,41.9,41.81,41.84,297020.0,29.8435,29.8507,29.7865,29.8079,297020.0
2015-10-26 15:55:00,41.83,41.88,41.82,41.84,439207.0,29.8008,29.8364,29.7937,29.8079,439207.0
2015-10-27 09:30:00,41.84,41.99,41.84,41.86,41957.0,29.8079,29.9148,29.8079,29.8222,41957.0
2015-10-27 09:35:00,41.86,41.86,41.65,41.72,34068.0,29.8222,29.8222,29.6725,29.7224,34068.0
2015-10-27 09:40:00,41.73,41.77,41.64,41.64,35107.0,29.7295,29.758,29.6654,29.6654,35107.0
2015-10-27 09:45:00,41.65,41.79,41.61,41.79,36018.0,29.6725,29.7723,29.644,29.7723,36018.0
2015-10-27 09:50:00,41.78,41.83,41.7,41.7,25169.0,29.7652,29.8008,29.7082,29.7082,25169.0
2015-10-27 09:55:00,41.7,41.78,41.67,41.77,25833.0,29.7082,29.7652,29.6868,29.758,25833.0
2015-10-27 10:00:00,41.76,41.79,41.72,41.75,22540.0,29.7509,29.7723,29.7224,29.7438,22540.0
2015-10-27 10:05:00,41.75,41.79,41.73,41.74,21037.0,29.7438,29.7723,29.7295,29.7367,21037.0
2015-10-27 10:10:00,41.74,41.8,41.71,41.8,19694.0,29.7367,29.7794,29.7153,29.7794,19694.0
2015-10-27 10:15:00,41.8,41.88,41.76,41.86,28513.0,29.7794,29.8364,29.7509,29.8222,28513.0
2015-10-27 10:20:00,41.85,41.85,41.8,41.82,29489.0,29.815,29.815,29.7794,29.7937,29489.0
2015-10-27 10:25:00,41.83,41.95,41.82,41.94,37614.0,29.8008,29.8863,29.7937,29.8791,37614.0
2015-10-27 10:30:00,41.95,41.97,41.88,41.88,31798.0,29.8863,29.9005,29.8364,29.8364,31798.0
2015-10-27 10:35:00,41.87,41.9,41.86,41.89,14852.0,29.8293,29.8507,29.8222,29.8435,14852.0
2015-10-27 10:40:00,41.89,41.96,41.87,41.95,23487.0,29.8435,29.8934,29.8293,29.8863,23487.0
2015-10-27 10:45:00,41.95,41.95,41.84,41.89,26204.0,29.8863,29.8863,29.8079,29.8435,26204.0
2015-10-27 10:50:00,41.9,41.95,41.88,41.92,18900.0,29.8507,29.8863,29.8364,29.8649,18900.0
2015-10-27 10:55:00,41.93,42.0,41.92,42.0,19316.0,29.872,29.9219,29.8649,29.9219,19316.0
2015-10-27 11:00:00,42.0,42.05,41.97,42.02,48250.0,29.9219,29.9575,29.9005,29.9361,48250.0
2015-10-27 11:05:00,42.02,42.05,42.0,42.03,16884.0,29.9361,29.9575,29.9219,29.9433,16884.0
2015-10-27 11:10:00,42.03,42.03,41.92,41.93,16704.0,29.9433,29.9433,29.8649,29.872,16704.0
2015-10-27 11:15:00,41.94,41.96,41.89,41.89,27122.0,29.8791,29.8934,29.8435,29.8435,27122.0
2015-10-27 11:20:00,41.88,41.91,41.8,41.81,38206.0,29.8364,29.8578,29.7794,29.7865,38206.0
2015-10-27 11:25:00,41.81,41.86,41.8,41.8,25320.0,29.7865,29.8222,29.7794,29.7794,25320.0
2015-10-27 11:30:00,41.8,41.83,41.75,41.76,37957.0,29.7794,29.8008,29.7438,29.7509,37957.0
2015-10-27 11:35:00,41.77,41.82,41.76,41.8,38330.0,29.758,29.7937,29.7509,29.7794,38330.0
2015-10-27 11:40:00,41.8,41.97,41.8,41.95,57282.0,29.7794,29.9005,29.7794,29.8863,57282.0
2015-10-27 11:45:00,41.95,41.98,41.9,41.96,25455.0,29.8863,29.9076,29.8507,29.8934,25455.0
2015-10-27 11:50:00,41.95,41.96,41.83,41.84,33521.0,29.8863,29.8934,29.8008,29.8079,33521.0
2015-10-27 11:55:00,41.83,41.85,41.8,41.82,25594.0,29.8008,29.815,29.7794,29.7937,25594.0
2015-10-27 12:00:00,41.82,41.83,41.81,41.82,14635.0,29.7937,29.8008,29.7865,29.7937,14635.0
2015-10-27 12:05:00,41.81,41.84,41.77,41.84,29473.0,29.7865,29.8079,29.758,29.8079,29473.0
2015-10-27 12:10:00,41.85,41.9,41.85,41.89,23734.0,29.815,29.8507,29.815,29.8435,23734.0
2015-10-27 12:15:00,41.89,41.95,41.89,41.92,16223.0,29.8435,29.8863,29.8435,29.8649,16223.0
2015-10-27 12:20:00,41.92,41.93,41.87,41.88,15106.0,29.8649,29.872,29.8293,29.8364,15106.0
2015-10-27 12:25:00,41.88,41.9,41.85,41.9,25034.0,29.8364,29.8507,29.815,29.8507,25034.0
2015-10-27 12:30:00,41.88,41.88,41.83,41.84,27143.0,29.8364,29.8364,29.8008,29.8079,27143.0
2015-10-27 12:35:00,41.84,41.93,41.78,41.93,20181.0,29.8079,29.872,29.7652,29.872,20181.0
2015-10-27 12:40:00,41.92,41.95,41.87,41.89,31718.0,29.8649,29.8863,29.8293,29.8435,31718.0
2015-10-27 12:45:00,41.89,41.91,41.85,41.85,29330.0,29.8435,29.8578,29.815,29.815,29330.0
2015-10-27 12:50:00,41.86,41.86,41.8,41.8,8994.0,29.8222,29.8222,29.7794,29.7794,8994.0
2015-10-27 12:55:00,41.8,41.83,41.77,41.78,32946.0,29.7794,29.8008,29.758,29.7652,32946.0
2015-10-27 13:00:00,41.77,41.77,41.69,41.71,22513.0,29.758,29.758,29.701,29.7153,22513.0
2015-10-27 13:05:00,41.71,41.81,41.71,41.76,41232.0,29.7153,29.7865,29.7153,29.7509,41232.0
2015-10-27 13:10:00,41.75,41.82,41.74,41.82,15265.0,29.7438,29.7937,29.7367,29.7937,15265.0
2015-10-27 13:15:00,41.82,41.82,41.69,41.7,20544.0,29.7937,29.7937,29.701,29.7082,20544.0
2015-10-27 13:20:00,41.7,41.72,41.68,41.71,13564.0,29.7082,29.7224,29.6939,29.7153,13564.0
2015-10-27 13:25:00,41.71,41.76,41.71,41.71,20651.0,29.7153,29.7509,29.7153,29.7153,20651.0
2015-10-27 13:30:00,41.71,41.74,41.67,41.74,20976.0,29.7153,29.7367,29.6868,29.7367,20976.0
2015-10-27 13:35:00,41.73,41.73,41.69,41.69,12200.0,29.7295,29.7295,29.701,29.701,12200.0
2015-10-27 13:40:00,41.69,41.72,41.67,41.67,20067.0,29.701,29.7224,29.6868,29.6868,20067.0
2015-10-27 13:45:00,41.67,41.68,41.58,41.61,18029.0,29.6868,29.6939,29.6227,29.644,18029.0
2015-10-27 13:50:00,41.61,41.63,41.58,41.59,20229.0,29.644,29.6583,29.6227,29.6298,20229.0
2015-10-27 13:55:00,41.59,41.61,41.57,41.6,22009.0,29.6298,29.644,29.6156,29.6369,22009.0
2015-10-27 14:00:00,41.6,41.68,41.58,41.68,51823.0,29.6369,29.6939,29.6227,29.6939,51823.0
2015-10-27 14:05:00,41.68,41.72,41.67,41.67,16584.0,29.6939,29.7224,29.6868,29.6868,16584.0
2015-10-27 14:10:00,41.66,41.7,41.65,41.65,24557.0,29.6797,29.7082,29.6725,29.6725,24557.0
2015-10-27 14:15:00,41.65,41.67,41.61,41.62,25798.0,29.6725,29.6868,29.644,29.6512,25798.0
2015-10-27 14:20:00,41.61,41.69,41.61,41.66,23920.0,29.644,29.701,29.644,29.6797,23920.0
2015-10-27 14:25:00,41.66,41.72,41.66,41.71,19177.0,29.6797,29.7224,29.6797,29.7153,19177.0
2015-10-27 14:30:00,41.71,41.73,41.66,41.68,29651.0,29.7153,29.7295,29.6797,29.6939,29651.0
2015-10-27 14:35:00,41.68,41.72,41.68,41.72,21074.0,29.6939,29.7224,29.6939,29.7224,21074.0
2015-10-27 14:40:00,41.72,41.73,41.68,41.68,14198.0,29.7224,29.7295,29.6939,29.6939,14198.0
2015-10-27 14:45:00,41.68,41.7,41.62,41.64,20884.0,29.6939,29.7082,29.6512,29.6654,20884.0
2015-10-27 14:50:00,41.64,41.73,41.64,41.73,17766.0,29.6654,29.7295,29.6654,29.7295,17766.0
2015-10-27 14:55:00,41.72,41.74,41.69,41.72,35703.0,29.7224,29.7367,29.701,29.7224,35703.0
2015-10-27 15:00:00,41.72,41.75,41.71,41.75,17913.0,29.7224,29.7438,29.7153,29.7438,17913.0
2015-10-27 15:05:00,41.75,41.76,41.69,41.7,36367.0,29.7438,29.7509,29.701,29.7082,36367.0
2015-10-27 15:10:00,41.7,41.74,41.69,41.74,29186.0,29.7082,29.7367,29.701,29.7367,29186.0
2015-10-27 15:15:00,41.73,41.76,41.7,41.76,24745.0,29.7295,29.7509,29.7082,29.7509,24745.0
2015-10-27 15:20:00,41.75,41.83,41.73,41.82,40001.0,29.7438,29.8008,29.7295,29.7937,40001.0
2015-10-27 15:25:00,41.82,41.84,41.79,41.84,38370.0,29.7937,29.8079,29.7723,29.8079,38370.0
2015-10-27 15:30:00,41.84,41.85,41.78,41.81,41813.0,29.8079,29.815,29.7652,29.7865,41813.0
2015-10-27 15:35:00,41.81,41.82,41.78,41.79,40303.0,29.7865,29.7937,29.7652,29.7723,40303.0
2015-10-27 15:40:00,41.78,41.83,41.77,41.77,57758.0,29.7652,29.8008,29.758,29.758,57758.0
2015-10-27 15:45:00,41.77,41.81,41.75,41.77,59929.0,29.758,29.7865,29.7438,29.758,59929.0
2015-10-27 15:50:00,41.77,41.83,41.76,41.83,72855.0,29.758,29.8008,29.7509,29.8008,72855.0
2015-10-27 15:55:00,41.83,41.84,41.78,41.79,172548.0,29.8008,29.8079,29.7652,29.7723,172548.0
2015-10-28 09:30:00,41.92,41.97,41.75,41.95,42504.0,29.8649,29.9005,29.7438,29.8863,42504.0
2015-10-28 09:35:00,41.97,42.06,41.89,41.89,24502.0,29.9005,29.9646,29.8435,29.8435,24502.0
2015-10-28 09:40:00,41.89,41.93,41.82,41.84,20701.0,29.8435,29.872,29.7937,29.8079,20701.0
2015-10-28 09:45:00,41.86,41.89,41.83,41.83,24580.0,29.8222,29.8435,29.8008,29.8008,24580.0
2015-10-28 09:50:00,41.83,41.9,41.83,41.85,19547.0,29.8008,29.8507,29.8008,29.815,19547.0
2015-10-28 09:55:00,41.86,41.86,41.77,41.78,17474.0,29.8222,29.8222,29.758,29.7652,17474.0
2015-10-28 10:00:00,41.79,41.84,41.75,41.8,13688.0,29.7723,29.8079,29.7438,29.7794,13688.0
2015-10-28 10:05:00,41.79,41.82,41.67,41.67,12195.0,29.7723,29.7937,29.6868,29.6868,12195.0
2015-10-28 10:10:00,41.67,41.79,41.67,41.77,14900.0,29.6868,29.7723,29.6868,29.758,14900.0
2015-10-28 10:15:00,41.77,41.79,41.71,41.76,28676.0,29.758,29.7723,29.7153,29.7509,28676.0
2015-10-28 10:20:00,41.78,41.79,41.73,41.75,37968.0,29.7652,29.7723,29.7295,29.7438,37968.0
2015-10-28 10:25:00,41.74,41.75,41.62,41.67,9466.0,29.7367,29.7438,29.6512,29.6868,9466.0
2015-10-28 10:30:00,41.67,41.69,41.61,41.62,13280.0,29.6868,29.701,29.644,29.6512,13280.0
2015-10-28 10:35:00,41.63,41.65,41.58,41.58,11086.0,29.6583,29.6725,29.6227,29.6227,11086.0
2015-10-28 10:40:00,41.57,41.64,41.57,41.6,46339.0,29.6156,29.6654,29.6156,29.6369,46339.0
2015-10-28 10:45:00,41.59,41.6,41.54,41.59,24871.0,29.6298,29.6369,29.5942,29.6298,24871.0
2015-10-28 10:50:00,41.59,41.6,41.51,41.52,18929.0,29.6298,29.6369,29.5728,29.5799,18929.0
2015-10-28 10:55:00,41.53,41.54,41.44,41.5,21544.0,29.5871,29.5942,29.5229,29.5657,21544.0
2015-10-28 11:00:00,41.52,41.57,41.52,41.57,12202.0,29.5799,29.6156,29.5799,29.6156,12202.0
2015-10-28 11:05:00,41.57,41.57,41.51,41.56,9852.0,29.6156,29.6156,29.5728,29.6084,9852.0
2015-10-28 11:10:00,41.57,41.58,41.54,41.57,13247.0,29.6156,29.6227,29.5942,29.6156,13247.0
2015-10-28 11:15:00,41.57,41.59,41.56,41.58,13490.0,29.6156,29.6298,29.6084,29.6227,13490.0
2015-10-28 11:20:00,41.58,41.6,41.56,41.57,9356.0,29.6227,29.6369,29.6084,29.6156,9356.0
2015-10-28 11:25:00,41.57,41.65,41.54,41.65,14934.0,29.6156,29.6725,29.5942,29.6725,14934.0
2015-10-28 11:30:00,41.64,41.68,41.6,41.6,15813.0,29.6654,29.6939,29.6369,29.6369,15813.0
2015-10-28 11:35:00,41.6,41.61,41.56,41.58,32003.0,29.6369,29.644,29.6084,29.6227,32003.0
2015-10-28 11:40:00,41.57,41.58,41.54,41.56,19656.0,29.6156,29.6227,29.5942,29.6084,19656.0
2015-10-28 11:45:00,41.57,41.59,41.52,41.55,10366.0,29.6156,29.6298,29.5799,29.6013,10366.0
2015-10-28 11:50:00,41.56,41.56,41.5,41.51,22488.0,29.6084,29.6084,29.5657,29.5728,22488.0
2015-10-28 11:55:00,41.5,41.53,41.4,41.53,33679.0,29.5657,29.5871,29.4944,29.5871,33679.0
2015-10-28 12:00:00,41.53,41.54,41.5,41.54,11728.0,29.5871,29.5942,29.5657,29.5942,11728.0
2015-10-28 12:05:00,41.55,41.59,41.55,41.58,15177.0,29.6013,29.6298,29.6013,29.6227,15177.0
2015-10-28 12:10:00,41.57,41.58,41.54,41.57,11008.0,29.6156,29.6227,29.5942,29.6156,11008.0
2015-10-28 12:15:00,41.57,41.58,41.54,41.58,4598.0,29.6156,29.6227,29.5942,29.6227,4598.0
2015-10-28 12:20:00,41.59,41.59,41.52,41.52,21247.0,29.6298,29.6298,29.5799,29.5799,21247.0
2015-10-28 12:25:00,41.51,41.54,41.49,41.53,7287.0,29.5728,29.5942,29.5586,29.5871,7287.0
2015-10-28 12:30:00,41.53,41.53,41.47,41.48,12666.0,29.5871,29.5871,29.5443,29.5514,12666.0
2015-10-28 12:35:00,41.49,41.52,41.48,41.52,13272.0,29.5586,29.5799,29.5514,29.5799,13272.0
2015-10-28 12:40:00,41.52,41.53,41.45,41.46,13859.0,29.5799,29.5871,29.5301,29.5372,13859.0
2015-10-28 12:45:00,41.45,41.47,41.41,41.46,16297.0,29.5301,29.5443,29.5016,29.5372,16297.0
2015-10-28 12:50:00,41.46,41.49,41.45,41.46,8073.0,29.5372,29.5586,29.5301,29.5372,8073.0
2015-10-28 12:55:00,41.45,41.49,41.44,41.44,10985.0,29.5301,29.5586,29.5229,29.5229,10985.0
2015-10-28 13:00:00,41.43,41.43,41.38,41.41,17758.0,29.5158,29.5158,29.4802,29.5016,17758.0
2015-10-28 13:05:00,41.42,41.46,41.42,41.44,13838.0,29.5087,29.5372,29.5087,29.5229,13838.0
2015-10-28 13:10:00,41.43,41.44,41.41,41.44,17340.0,29.5158,29.5229,29.5016,29.5229,17340.0
2015-10-28 13:15:00,41.44,41.46,41.4,41.4,7592.0,29.5229,29.5372,29.4944,29.4944,7592.0
2015-10-28 13:20:00,41.4,41.4,41.35,41.36,22701.0,29.4944,29.4944,29.4588,29.4659,22701.0
2015-10-28 13:25:00,41.37,41.37,41.32,41.34,12955.0,29.4731,29.4731,29.4374,29.4517,12955.0
2015-10-28 13:30:00,41.33,41.36,41.3,41.32,28292.0,29.4446,29.4659,29.4232,29.4374,28292.0
2015-10-28 13:35:00,41.32,41.38,41.32,41.38,20374.0,29.4374,29.4802,29.4374,29.4802,20374.0
2015-10-28 13:40:00,41.38,41.43,41.38,41.43,10934.0,29.4802,29.5158,29.4802,29.5158,10934.0
2015-10-28 13:45:00,41.43,41.51,41.42,41.48,13844.0,29.5158,29.5728,29.5087,29.5514,13844.0
2015-10-28 13:50:00,41.49,41.57,41.49,41.57,14704.0,29.5586,29.6156,29.5586,29.6156,14704.0
2015-10-28 13:55:00,41.58,41.66,41.57,41.57,24311.0,29.6227,29.6797,29.6156,29.6156,24311.0
2015-10-28 14:00:00,41.58,41.59,41.19,41.24,53824.0,29.6227,29.6298,29.3448,29.3805,53824.0
2015-10-28 14:05:00,41.24,41.24,41.1,41.19,27708.0,29.3805,29.3805,29.2807,29.3448,27708.0
2015-10-28 14:10:00,41.17,41.19,40.98,41.02,33109.0,29.3306,29.3448,29.1952,29.2237,33109.0
2015-10-28 14:15:00,41.03,41.08,41.0,41.04,17687.0,29.2308,29.2665,29.2095,29.238,17687.0
2015-10-28 14:20:00,41.04,41.13,41.03,41.1,25743.0,29.238,29.3021,29.2308,29.2807,25743.0
2015-10-28 14:25:00,41.1,41.2,41.07,41.1,18088.0,29.2807,29.352,29.2593,29.2807,18088.0
2015-10-28 14:30:00,41.11,41.11,41.02,41.05,14477.0,29.2878,29.2878,29.2237,29.2451,14477.0
2015-10-28 14:35:00,41.04,41.04,40.98,41.02,19612.0,29.238,29.238,29.1952,29.2237,19612.0
2015-10-28 14:40:00,41.02,41.08,40.94,40.94,28549.0,29.2237,29.2665,29.1667,29.1667,28549.0
2015-10-28 14:45:00,40.94,41.0,40.91,40.96,15381.0,29.1667,29.2095,29.1453,29.181,15381.0
2015-10-28 14:50:00,40.95,41.04,40.92,41.01,25749.0,29.1738,29.238,29.1525,29.2166,25749.0
2015-10-28 14:55:00,41.02,41.07,41.0,41.03,21205.0,29.2237,29.2593,29.2095,29.2308,21205.0
2015-10-28 15:00:00,41.03,41.11,41.01,41.06,25346.0,29.2308,29.2878,29.2166,29.2522,25346.0
2015-10-28 15:05:00,41.06,41.14,41.06,41.09,38802.0,29.2522,29.3092,29.2522,29.2736,38802.0
2015-10-28 15:10:00,41.1,41.12,41.08,41.11,23500.0,29.2807,29.295,29.2665,29.2878,23500.0
2015-10-28 15:15:00,41.11,41.14,41.07,41.08,30961.0,29.2878,29.3092,29.2593,29.2665,30961.0
2015-10-28 15:20:00,41.07,41.09,41.05,41.07,26287.0,29.2593,29.2736,29.2451,29.2593,26287.0
2015-10-28 15:25:00,41.08,41.14,41.07,41.1,30020.0,29.2665,29.3092,29.2593,29.2807,30020.0
2015-10-28 15:30:00,41.11,41.18,41.1,41.13,40255.0,29.2878,29.3377,29.2807,29.3021,40255.0
2015-10-28 15:35:00,41.13,41.21,41.11,41.19,45425.0,29.3021,29.3591,29.2878,29.3448,45425.0
2015-10-28 15:40:00,41.18,41.25,41.16,41.24,39392.0,29.3377,29.3876,29.3235,29.3805,39392.0
2015-10-28 15:45:00,41.25,41.31,41.25,41.27,74314.0,29.3876,29.4303,29.3876,29.4018,74314.0
2015-10-28 15:50:00,41.28,41.33,41.26,41.33,83809.0,29.4089,29.4446,29.3947,29.4446,83809.0
2015-10-28 15:55:00,41.33,41.4,41.33,41.37,159652.0,29.4446,29.4944,29.4446,29.4731,159652.0
2015-10-29 09:30:00,41.2,41.33,41.13,41.22,42061.0,29.352,29.4446,29.3021,29.3662,42061.0
2015-10-29 09:35:00,41.23,41.25,40.91,40.95,43042.0,29.3733,29.3876,29.1453,29.1738,43042.0
2015-10-29 09:40:00,40.95,41.0,40.9,40.92,16777.0,29.1738,29.2095,29.1382,29.1525,16777.0
2015-10-29 09:45:00,40.92,40.98,40.78,40.83,26011.0,29.1525,29.1952,29.0527,29.0884,26011.0
2015-10-29 09:50:00,40.83,40.83,40.7,40.77,62734.0,29.0884,29.0884,28.9957,29.0456,62734.0
2015-10-29 09:55:00,40.76,40.84,40.66,40.68,78101.0,29.0385,29.0955,28.9672,28.9815,78101.0
2015-10-29 10:00:00,40.69,40.77,40.67,40.75,50663.0,28.9886,29.0456,28.9744,29.0314,50663.0
2015-10-29 10:05:00,40.75,40.75,40.62,40.73,76155.0,29.0314,29.0314,28.9387,29.0171,76155.0
2015-10-29 10:10:00,40.74,40.8,40.69,40.69,130242.0,29.0242,29.067,28.9886,28.9886,130242.0
2015-10-29 10:15:00,40.7,40.7,40.52,40.56,34389.0,28.9957,28.9957,28.8675,28.896,34389.0
2015-10-29 10:20:00,40.57,40.64,40.57,40.62,55284.0,28.9031,28.953,28.9031,28.9387,55284.0
2015-10-29 10:25:00,40.62,40.63,40.57,40.58,34388.0,28.9387,28.9459,28.9031,28.9102,34388.0
2015-10-29 10:30:00,40.57,40.66,40.54,40.66,74417.0,28.9031,28.9672,28.8818,28.9672,74417.0
2015-10-29 10:35:00,40.66,40.75,40.63,40.74,48256.0,28.9672,29.0314,28.9459,29.0242,48256.0
2015-10-29 10:40:00,40.74,40.74,40.64,40.64,39951.0,29.0242,29.0242,28.953,28.953,39951.0
2015-10-29 10:45:00,40.64,40.67,40.56,40.56,54031.0,28.953,28.9744,28.896,28.896,54031.0
2015-10-29 10:50:00,40.56,40.77,40.56,40.77,83875.0,28.896,29.0456,28.896,29.0456,83875.0
2015-10-29 10:55:00,40.77,40.92,40.77,40.87,60490.0,29.0456,29.1525,29.0456,29.1169,60490.0
2015-10-29 11:00:00,40.86,40.87,40.79,40.86,37323.0,29.1097,29.1169,29.0599,29.1097,37323.0
2015-10-29 11:05:00,40.86,40.9,40.79,40.9,30995.0,29.1097,29.1382,29.0599,29.1382,30995.0
2015-10-29 11:10:00,40.9,40.95,40.85,40.85,30208.0,29.1382,29.1738,29.1026,29.1026,30208.0
2015-10-29 11:15:00,40.85,40.89,40.83,40.84,19592.0,29.1026,29.1311,29.0884,29.0955,19592.0
2015-10-29 11:20:00,40.84,40.9,40.82,40.86,21245.0,29.0955,29.1382,29.0812,29.1097,21245.0
2015-10-29 11:25:00,40.86,40.97,40.85,40.95,27895.0,29.1097,29.1881,29.1026,29.1738,27895.0
2015-10-29 11:30:00,40.95,40.96,40.8,40.8,26732.0,29.1738,29.181,29.067,29.067,26732.0
2015-10-29 11:35:00,40.8,40.86,40.79,40.85,24765.0,29.067,29.1097,29.0599,29.1026,24765.0
2015-10-29 11:40:00,40.85,40.93,40.83,40.91,34172.0,29.1026,29.1596,29.0884,29.1453,34172.0
2015-10-29 11:45:00,40.91,40.97,40.9,40.95,20203.0,29.1453,29.1881,29.1382,29.1738,20203.0
2015-10-29 11:50:00,40.94,40.95,40.86,40.86,14344.0,29.1667,29.1738,29.1097,29.1097,14344.0
2015-10-29 11:55:00,40.86,41.05,40.85,41.04,42414.0,29.1097,29.2451,29.1026,29.238,42414.0
2015-10-29 12:00:00,41.04,41.15,41.02,41.12,62501.0,29.238,29.3163,29.2237,29.295,62501.0
2015-10-29 12:05:00,41.12,41.13,40.98,41.01,52389.0,29.295,29.3021,29.1952,29.2166,52389.0
2015-10-29 12:10:00,41.02,41.05,40.98,41.05,20726.0,29.2237,29.2451,29.1952,29.2451,20726.0
2015-10-29 12:15:00,41.05,41.06,40.98,41.04,22293.0,29.2451,29.2522,29.1952,29.238,22293.0
2015-10-29 12:20:00,41.04,41.05,40.98,40.99,23949.0,29.238,29.2451,29.1952,29.2023,23949.0
2015-10-29 12:25:00,40.99,41.05,40.98,41.0,22462.0,29.2023,29.2451,29.1952,29.2095,22462.0
2015-10-29 12:30:00,41.0,41.02,40.98,40.99,35637.0,29.2095,29.2237,29.1952,29.2023,35637.0
2015-10-29 12:35:00,41.0,41.02,40.98,41.0,25462.0,29.2095,29.2237,29.1952,29.2095,25462.0
2015-10-29 12:40:00,41.0,41.07,41.0,41.06,43821.0,29.2095,29.2593,29.2095,29.2522,43821.0
2015-10-29 12:45:00,41.06,41.08,41.02,41.02,57580.0,29.2522,29.2665,29.2237,29.2237,57580.0
2015-10-29 12:50:00,41.02,41.06,40.99,41.06,34510.0,29.2237,29.2522,29.2023,29.2522,34510.0
2015-10-29 12:55:00,41.07,41.1,41.02,41.05,70631.0,29.2593,29.2807,29.2237,29.2451,70631.0
2015-10-29 13:00:00,41.06,41.1,41.04,41.04,26799.0,29.2522,29.2807,29.238,29.238,26799.0
2015-10-29 13:05:00,41.05,41.07,41.02,41.04,48571.0,29.2451,29.2593,29.2237,29.238,48571.0
2015-10-29 13:10:00,41.04,41.06,41.01,41.05,48116.0,29.238,29.2522,29.2166,29.2451,48116.0
2015-10-29 13:15:00,41.04,41.07,41.03,41.05,17678.0,29.238,29.2593,29.2308,29.2451,17678.0
2015-10-29 13:20:00,41.05,41.1,41.04,41.05,26902.0,29.2451,29.2807,29.238,29.2451,26902.0
2015-10-29 13:25:00,41.06,41.08,41.02,41.02,77695.0,29.2522,29.2665,29.2237,29.2237,77695.0
2015-10-29 13:30:00,41.03,41.07,41.02,41.07,51882.0,29.2308,29.2593,29.2237,29.2593,51882.0
2015-10-29 13:35:00,41.06,41.07,41.01,41.06,83989.0,29.2522,29.2593,29.2166,29.2522,83989.0
2015-10-29 13:40:00,41.06,41.07,41.02,41.05,64015.0,29.2522,29.2593,29.2237,29.2451,64015.0
2015-10-29 13:45:00,41.04,41.05,41.01,41.04,71203.0,29.238,29.2451,29.2166,29.238,71203.0
2015-10-29 13:50:00,41.03,41.05,41.02,41.04,28914.0,29.2308,29.2451,29.2237,29.238,28914.0
2015-10-29 13:55:00,41.03,41.05,41.01,41.02,66657.0,29.2308,29.2451,29.2166,29.2237,66657.0
2015-10-29 14:00:00,41.03,41.09,41.02,41.07,23860.0,29.2308,29.2736,29.2237,29.2593,23860.0
2015-10-29 14:05:00,41.07,41.11,41.06,41.06,17418.0,29.2593,29.2878,29.2522,29.2522,17418.0
2015-10-29 14:10:00,41.07,41.1,41.05,41.06,27331.0,29.2593,29.2807,29.2451,29.2522,27331.0
2015-10-29 14:15:00,41.06,41.07,41.04,41.07,17425.0,29.2522,29.2593,29.238,29.2593,17425.0
2015-10-29 14:20:00,41.06,41.07,41.03,41.06,27825.0,29.2522,29.2593,29.2308,29.2522,27825.0
2015-10-29 14:25:00,41.06,41.07,41.01,41.05,62118.0,29.2522,29.2593,29.2166,29.2451,62118.0
2015-10-29 14:30:00,41.03,41.08,41.02,41.08,45101.0,29.2308,29.2665,29.2237,29.2665,45101.0
2015-10-29 14:35:00,41.07,41.07,41.02,41.03,16561.0,29.2593,29.2593,29.2237,29.2308,16561.0
2015-10-29 14:40:00,41.03,41.06,41.02,41.04,25927.0,29.2308,29.2522,29.2237,29.238,25927.0
2015-10-29 14:45:00,41.04,41.08,41.02,41.05,48231.0,29.238,29.2665,29.2237,29.2451,48231.0
2015-10-29 14:50:00,41.05,41.08,41.04,41.08,14488.0,29.2451,29.2665,29.238,29.2665,14488.0
2015-10-29 14:55:00,41.08,41.11,41.08,41.1,53962.0,29.2665,29.2878,29.2665,29.2807,53962.0
2015-10-29 15:00:00,41.11,41.15,41.08,41.09,53512.0,29.2878,29.3163,29.2665,29.2736,53512.0
2015-10-29 15:05:00,41.09,41.11,41.07,41.09,70225.0,29.2736,29.2878,29.2593,29.2736,70225.0
2015-10-29 15:10:00,41.09,41.1,41.06,41.09,56084.0,29.2736,29.2807,29.2522,29.2736,56084.0
2015-10-29 15:15:00,41.09,41.2,41.08,41.18,68051.0,29.2736,29.352,29.2665,29.3377,68051.0
2015-10-29 15:20:00,41.18,41.33,41.17,41.32,82987.0,29.3377,29.4446,29.3306,29.4374,82987.0
2015-10-29 15:25:00,41.33,41.36,41.3,41.35,84880.0,29.4446,29.4659,29.4232,29.4588,84880.0
2015-10-29 15:30:00,41.35,41.37,41.28,41.28,52536.0,29.4588,29.4731,29.4089,29.4089,52536.0
2015-10-29 15:35:00,41.28,41.32,41.25,41.26,56382.0,29.4089,29.4374,29.3876,29.3947,56382.0
2015-10-29 15:40:00,41.26,41.34,41.25,41.34,57443.0,29.3947,29.4517,29.3876,29.4517,57443.0
2015-10-29 15:45:00,41.34,41.42,41.32,41.42,113680.0,29.4517,29.5087,29.4374,29.5087,113680.0
2015-10-29 15:50:00,41.41,41.42,41.32,41.38,153600.0,29.5016,29.5087,29.4374,29.4802,153600.0
2015-10-29 15:55:00,41.38,41.48,41.34,41.43,402908.0,29.4802,29.5514,29.4517,29.5158,402908.0
2015-10-30 09:30:00,40.84,41.28,40.56,41.14,132411.0,29.0955,29.4089,28.896,29.3092,132411.0
2015-10-30 09:35:00,41.12,41.32,41.04,41.26,48825.0,29.295,29.4374,29.238,29.3947,48825.0
2015-10-30 09:40:00,41.25,41.27,41.1,41.21,49136.0,29.3876,29.4018,29.2807,29.3591,49136.0
2015-10-30 09:45:00,41.2,41.33,41.2,41.2,30377.0,29.352,29.4446,29.352,29.352,30377.0
2015-10-30 09:50:00,41.2,41.23,41.07,41.07,74378.0,29.352,29.3733,29.2593,29.2593,74378.0
2015-10-30 09:55:00,41.06,41.06,40.61,40.63,151028.0,29.2522,29.2522,28.9316,28.9459,151028.0
2015-10-30 10:00:00,40.62,40.71,40.5,40.71,114159.0,28.9387,29.0029,28.8533,29.0029,114159.0
2015-10-30 10:05:00,40.71,40.77,40.57,40.61,124491.0,29.0029,29.0456,28.9031,28.9316,124491.0
2015-10-30 10:10:00,40.62,40.66,40.55,40.66,75739.0,28.9387,28.9672,28.8889,28.9672,75739.0
2015-10-30 10:15:00,40.66,40.71,40.62,40.71,71516.0,28.9672,29.0029,28.9387,29.0029,71516.0
2015-10-30 10:20:00,40.71,40.85,40.71,40.82,201249.0,29.0029,29.1026,29.0029,29.0812,201249.0
2015-10-30 10:25:00,40.81,40.88,40.81,40.83,447214.0,29.0741,29.124,29.0741,29.0884,447214.0
2015-10-30 10:30:00,40.84,40.94,40.82,40.91,43571.0,29.0955,29.1667,29.0812,29.1453,43571.0
2015-10-30 10:35:00,40.91,41.02,40.9,40.91,118163.0,29.1453,29.2237,29.1382,29.1453,118163.0
2015-10-30 10:40:00,40.91,41.02,40.87,41.02,42643.0,29.1453,29.2237,29.1169,29.2237,42643.0
2015-10-30 10:45:00,41.02,41.09,41.01,41.05,46173.0,29.2237,29.2736,29.2166,29.2451,46173.0
2015-10-30 10:50:00,41.05,41.1,41.02,41.04,41295.0,29.2451,29.2807,29.2237,29.238,41295.0
2015-10-30 10:55:00,41.05,41.14,41.01,41.12,41010.0,29.2451,29.3092,29.2166,29.295,41010.0
2015-10-30 11:00:00,41.12,41.23,41.12,41.21,28889.0,29.295,29.3733,29.295,29.3591,28889.0
2015-10-30 11:05:00,41.2,41.22,41.19,41.21,29937.0,29.352,29.3662,29.3448,29.3591,29937.0
2015-10-30 11:10:00,41.21,41.21,41.13,41.13,17915.0,29.3591,29.3591,29.3021,29.3021,17915.0
2015-10-30 11:15:00,41.12,41.14,41.03,41.14,22257.0,29.295,29.3092,29.2308,29.3092,22257.0
2015-10-30 11:20:00,41.15,41.19,41.1,41.16,23427.0,29.3163,29.3448,29.2807,29.3235,23427.0
2015-10-30 11:25:00,41.16,41.28,41.15,41.26,16384.0,29.3235,29.4089,29.3163,29.3947,16384.0
2015-10-30 11:30:00,41.26,41.26,41.2,41.22,18426.0,29.3947,29.3947,29.352,29.3662,18426.0
2015-10-30 11:35:00,41.22,41.28,41.2,41.21,20998.0,29.3662,29.4089,29.352,29.3591,20998.0
2015-10-30 11:40:00,41.2,41.26,41.17,41.18,19434.0,29.352,29.3947,29.3306,29.3377,19434.0
2015-10-30 11:45:00,41.18,41.23,41.18,41.19,16202.0,29.3377,29.3733,29.3377,29.3448,16202.0
2015-10-30 11:50:00,41.19,41.28,41.15,41.24,27153.0,29.3448,29.4089,29.3163,29.3805,27153.0
2015-10-30 11:55:00,41.25,41.3,41.24,41.26,18335.0,29.3876,29.4232,29.3805,29.3947,18335.0
2015-10-30 12:00:00,41.26,41.27,41.17,41.18,21286.0,29.3947,29.4018,29.3306,29.3377,21286.0
2015-10-30 12:05:00,41.18,41.21,41.13,41.13,16041.0,29.3377,29.3591,29.3021,29.3021,16041.0
2015-10-30 12:10:00,41.13,41.15,41.09,41.09,16776.0,29.3021,29.3163,29.2736,29.2736,16776.0
2015-10-30 12:15:00,41.09,41.09,41.04,41.06,22048.0,29.2736,29.2736,29.238,29.2522,22048.0
2015-10-30 12:20:00,41.05,41.05,41.0,41.02,85964.0,29.2451,29.2451,29.2095,29.2237,85964.0
2015-10-30 12:25:00,41.02,41.08,41.0,41.06,23516.0,29.2237,29.2665,29.2095,29.2522,23516.0
2015-10-30 12:30:00,41.06,41.08,41.02,41.04,16148.0,29.2522,29.2665,29.2237,29.238,16148.0
2015-10-30 12:35:00,41.03,41.03,41.0,41.01,24031.0,29.2308,29.2308,29.2095,29.2166,24031.0
2015-10-30 12:40:00,41.01,41.01,41.0,41.01,15100.0,29.2166,29.2166,29.2095,29.2166,15100.0
2015-10-30 12:45:00,41.0,41.11,41.0,41.08,38310.0,29.2095,29.2878,29.2095,29.2665,38310.0
2015-10-30 12:50:00,41.08,41.11,41.05,41.11,18269.0,29.2665,29.2878,29.2451,29.2878,18269.0
2015-10-30 12:55:00,41.1,41.2,41.09,41.14,25409.0,29.2807,29.352,29.2736,29.3092,25409.0
2015-10-30 13:00:00,41.15,41.22,41.13,41.22,23031.0,29.3163,29.3662,29.3021,29.3662,23031.0
2015-10-30 13:05:00,41.21,41.22,41.17,41.19,21827.0,29.3591,29.3662,29.3306,29.3448,21827.0
2015-10-30 13:10:00,41.19,41.19,41.13,41.16,17519.0,29.3448,29.3448,29.3021,29.3235,17519.0
2015-10-30 13:15:00,41.17,41.19,41.14,41.15,19907.0,29.3306,29.3448,29.3092,29.3163,19907.0
2015-10-30 13:20:00,41.15,41.15,41.08,41.08,15919.0,29.3163,29.3163,29.2665,29.2665,15919.0
2015-10-30 13:25:00,41.09,41.13,41.06,41.11,37390.0,29.2736,29.3021,29.2522,29.2878,37390.0
2015-10-30 13:30:00,41.11,41.12,41.1,41.1,25757.0,29.2878,29.295,29.2807,29.2807,25757.0
2015-10-30 13:35:00,41.1,41.13,41.1,41.1,18737.0,29.2807,29.3021,29.2807,29.2807,18737.0
2015-10-30 13:40:00,41.1,41.13,41.09,41.1,43957.0,29.2807,29.3021,29.2736,29.2807,43957.0
2015-10-30 13:45:00,41.09,41.18,41.09,41.18,24333.0,29.2736,29.3377,29.2736,29.3377,24333.0
2015-10-30 13:50:00,41.18,41.21,41.16,41.19,19153.0,29.3377,29.3591,29.3235,29.3448,19153.0
2015-10-30 13:55:00,41.19,41.19,41.14,41.15,11900.0,29.3448,29.3448,29.3092,29.3163,11900.0
2015-10-30 14:00:00,41.15,41.22,41.14,41.22,36160.0,29.3163,29.3662,29.3092,29.3662,36160.0
2015-10-30 14:05:00,41.22,41.25,41.2,41.25,20819.0,29.3662,29.3876,29.352,29.3876,20819.0
2015-10-30 14:10:00,41.25,41.28,41.24,41.27,36714.0,29.3876,29.4089,29.3805,29.4018,36714.0
2015-10-30 14:15:00,41.27,41.27,41.21,41.21,12731.0,29.4018,29.4018,29.3591,29.3591,12731.0
2015-10-30 14:20:00,41.2,41.21,41.15,41.18,17053.0,29.352,29.3591,29.3163,29.3377,17053.0
2015-10-30 14:25:00,41.17,41.17,41.13,41.14,18560.0,29.3306,29.3306,29.3021,29.3092,18560.0
2015-10-30 14:30:00,41.14,41.2,41.13,41.2,23573.0,29.3092,29.352,29.3021,29.352,23573.0
2015-10-30 14:35:00,41.2,41.24,41.18,41.23,18565.0,29.352,29.3805,29.3377,29.3733,18565.0
2015-10-30 14:40:00,41.23,41.24,41.2,41.21,11866.0,29.3733,29.3805,29.352,29.3591,11866.0
2015-10-30 14:45:00,41.21,41.21,41.13,41.16,24078.0,29.3591,29.3591,29.3021,29.3235,24078.0
2015-10-30 14:50:00,41.15,41.26,41.14,41.25,28210.0,29.3163,29.3947,29.3092,29.3876,28210.0
2015-10-30 14:55:00,41.24,41.24,41.18,41.19,21756.0,29.3805,29.3805,29.3377,29.3448,21756.0
2015-10-30 15:00:00,41.18,41.22,41.14,41.21,29421.0,29.3377,29.3662,29.3092,29.3591,29421.0
2015-10-30 15:05:00,41.21,41.23,41.19,41.21,25681.0,29.3591,29.3733,29.3448,29.3591,25681.0
2015-10-30 15:10:00,41.2,41.24,41.2,41.22,31463.0,29.352,29.3805,29.352,29.3662,31463.0
2015-10-30 15:15:00,41.22,41.23,41.18,41.21,24955.0,29.3662,29.3733,29.3377,29.3591,24955.0
2015-10-30 15:20:00,41.2,41.3,41.18,41.3,56677.0,29.352,29.4232,29.3377,29.4232,56677.0
2015-10-30 15:25:00,41.29,41.31,41.24,41.24,37890.0,29.4161,29.4303,29.3805,29.3805,37890.0
2015-10-30 15:30:00,41.24,41.29,41.23,41.27,50132.0,29.3805,29.4161,29.3733,29.4018,50132.0
2015-10-30 15:35:00,41.26,41.27,41.23,41.24,56355.0,29.3947,29.4018,29.3733,29.3805,56355.0
2015-10-30 15:40:00,41.24,41.35,41.24,41.35,104682.0,29.3805,29.4588,29.3805,29.4588,104682.0
2015-10-30 15:45:00,41.36,41.52,41.35,41.51,184584.0,29.4659,29.5799,29.4588,29.5728,184584.0
2015-10-30 15:50:00,41.51,41.52,41.36,41.38,201705.0,29.5728,29.5799,29.4659,29.4802,201705.0
2015-10-30 15:55:00,41.37,41.38,41.29,41.29,202095.0,29.4731,29.4802,29.4161,29.4161,202095.0
2015-11-02 09:30:00,41.24,41.52,41.12,41.39,68547.0,29.3805,29.5799,29.295,29.4873,68547.0
2015-11-02 09:35:00,41.41,41.56,41.4,41.48,47167.0,29.5016,29.6084,29.4944,29.5514,47167.0
2015-11-02 09:40:00,41.49,41.7,41.48,41.69,53277.0,29.5586,29.7082,29.5514,29.701,53277.0
2015-11-02 09:45:00,41.68,41.79,41.64,41.73,41482.0,29.6939,29.7723,29.6654,29.7295,41482.0
2015-11-02 09:50:00,41.72,41.72,41.51,41.51,29632.0,29.7224,29.7224,29.5728,29.5728,29632.0
2015-11-02 09:55:00,41.5,41.5,41.43,41.49,24791.0,29.5657,29.5657,29.5158,29.5586,24791.0
2015-11-02 10:00:00,41.49,41.49,41.39,41.4,46612.0,29.5586,29.5586,29.4873,29.4944,46612.0
2015-11-02 10:05:00,41.39,41.39,41.16,41.16,166491.0,29.4873,29.4873,29.3235,29.3235,166491.0
2015-11-02 10:10:00,41.16,41.16,41.02,41.13,88035.0,29.3235,29.3235,29.2237,29.3021,88035.0
2015-11-02 10:15:00,41.12,41.26,41.09,41.19,139329.0,29.295,29.3947,29.2736,29.3448,139329.0
2015-11-02 10:20:00,41.2,41.22,41.15,41.16,73477.0,29.352,29.3662,29.3163,29.3235,73477.0
2015-11-02 10:25:00,41.15,41.17,41.1,41.11,53903.0,29.3163,29.3306,29.2807,29.2878,53903.0
2015-11-02 10:30:00,41.11,41.12,41.06,41.09,47451.0,29.2878,29.295,29.2522,29.2736,47451.0
2015-11-02 10:35:00,41.09,41.09,40.99,41.03,85792.0,29.2736,29.2736,29.2023,29.2308,85792.0
2015-11-02 10:40:00,41.02,41.04,40.87,40.9,70606.0,29.2237,29.238,29.1169,29.1382,70606.0
2015-11-02 10:45:00,40.89,40.9,40.85,40.87,62240.0,29.1311,29.1382,29.1026,29.1169,62240.0
2015-11-02 10:50:00,40.87,40.95,40.79,40.94,56497.0,29.1169,29.1738,29.0599,29.1667,56497.0
2015-11-02 10:55:00,40.94,40.95,40.86,40.87,48326.0,29.1667,29.1738,29.1097,29.1169,48326.0
2015-11-02 11:00:00,40.87,40.92,40.81,40.84,40354.0,29.1169,29.1525,29.0741,29.0955,40354.0
2015-11-02 11:05:00,40.83,40.89,40.8,40.86,45935.0,29.0884,29.1311,29.067,29.1097,45935.0
2015-11-02 11:10:00,40.87,40.88,40.8,40.84,25657.0,29.1169,29.124,29.067,29.0955,25657.0
2015-11-02 11:15:00,40.84,40.85,40.79,40.82,68739.0,29.0955,29.1026,29.0599,29.0812,68739.0
2015-11-02 11:20:00,40.81,40.98,40.81,40.98,27283.0,29.0741,29.1952,29.0741,29.1952,27283.0
2015-11-02 11:25:00,40.98,40.98,40.86,40.89,40530.0,29.1952,29.1952,29.1097,29.1311,40530.0
2015-11-02 11:30:00,40.88,40.88,40.8,40.81,34652.0,29.124,29.124,29.067,29.0741,34652.0
2015-11-02 11:35:00,40.8,40.83,40.78,40.8,77454.0,29.067,29.0884,29.0527,29.067,77454.0
2015-11-02 11:40:00,40.81,40.86,40.8,40.83,16925.0,29.0741,29.1097,29.067,29.0884,16925.0
2015-11-02 11:45:00,40.83,40.91,40.82,40.87,26562.0,29.0884,29.1453,29.0812,29.1169,26562.0
2015-11-02 11:50:00,40.88,40.88,40.81,40.83,27130.0,29.124,29.124,29.0741,29.0884,27130.0
2015-11-02 11:55:00,40.82,40.82,40.76,40.78,27979.0,29.0812,29.0812,29.0385,29.0527,27979.0
2015-11-02 12:00:00,40.77,40.86,40.76,40.86,40390.0,29.0456,29.1097,29.0385,29.1097,40390.0
2015-11-02 12:05:00,40.87,40.87,40.79,40.8,17364.0,29.1169,29.1169,29.0599,29.067,17364.0
2015-11-02 12:10:00,40.8,40.86,40.78,40.8,29484.0,29.067,29.1097,29.0527,29.067,29484.0
2015-11-02 12:15:00,40.8,40.84,40.79,40.83,15586.0,29.067,29.0955,29.0599,29.0884,15586.0
2015-11-02 12:20:00,40.83,40.87,40.82,40.86,17646.0,29.0884,29.1169,29.0812,29.1097,17646.0
2015-11-02 12:25:00,40.85,40.87,40.76,40.77,34701.0,29.1026,29.1169,29.0385,29.0456,34701.0
2015-11-02 12:30:00,40.77,40.79,40.74,40.75,30914.0,29.0456,29.0599,29.0242,29.0314,30914.0
2015-11-02 12:35:00,40.76,40.79,40.72,40.74,28983.0,29.0385,29.0599,29.01,29.0242,28983.0
2015-11-02 12:40:00,40.74,40.78,40.73,40.75,22222.0,29.0242,29.0527,29.0171,29.0314,22222.0
2015-11-02 12:45:00,40.75,40.76,40.71,40.74,16585.0,29.0314,29.0385,29.0029,29.0242,16585.0
2015-11-02 12:50:00,40.75,40.79,40.74,40.78,32380.0,29.0314,29.0599,29.0242,29.0527,32380.0
2015-11-02 12:55:00,40.78,40.8,40.75,40.79,60992.0,29.0527,29.067,29.0314,29.0599,60992.0
2015-11-02 13:00:00,40.79,40.83,40.78,40.83,60030.0,29.0599,29.0884,29.0527,29.0884,60030.0
2015-11-02 13:05:00,40.83,40.83,40.76,40.82,66907.0,29.0884,29.0884,29.0385,29.0812,66907.0
2015-11-02 13:10:00,40.82,40.83,40.71,40.75,34908.0,29.0812,29.0884,29.0029,29.0314,34908.0
2015-11-02 13:15:00,40.75,40.81,40.72,40.8,35461.0,29.0314,29.0741,29.01,29.067,35461.0
2015-11-02 13:20:00,40.81,40.82,40.77,40.78,23734.0,29.0741,29.0812,29.0456,29.0527,23734.0
2015-11-02 13:25:00,40.77,40.81,40.77,40.8,96944.0,29.0456,29.0741,29.0456,29.067,96944.0
2015-11-02 13:30:00,40.8,40.83,40.76,40.77,229281.0,29.067,29.0884,29.0385,29.0456,229281.0
2015-11-02 13:35:00,40.76,40.79,40.72,40.73,134808.0,29.0385,29.0599,29.01,29.0171,134808.0
2015-11-02 13:40:00,40.72,40.79,40.72,40.79,62713.0,29.01,29.0599,29.01,29.0599,62713.0
2015-11-02 13:45:00,40.78,40.79,40.73,40.73,83974.0,29.0527,29.0599,29.0171,29.0171,83974.0
2015-11-02 13:50:00,40.72,40.76,40.7,40.71,99632.0,29.01,29.0385,28.9957,29.0029,99632.0
2015-11-02 13:55:00,40.7,40.71,40.58,40.63,36892.0,28.9957,29.0029,28.9102,28.9459,36892.0
2015-11-02 14:00:00,40.62,40.66,40.54,40.55,64642.0,28.9387,28.9672,28.8818,28.8889,64642.0
2015-11-02 14:05:00,40.55,40.61,40.53,40.54,81965.0,28.8889,28.9316,28.8746,28.8818,81965.0
2015-11-02 14:10:00,40.54,40.67,40.54,40.63,87323.0,28.8818,28.9744,28.8818,28.9459,87323.0
2015-11-02 14:15:00,40.62,40.63,40.58,40.58,52824.0,28.9387,28.9459,28.9102,28.9102,52824.0
2015-11-02 14:20:00,40.57,40.6,40.49,40.5,263652.0,28.9031,28.9245,28.8461,28.8533,263652.0
2015-11-02 14:25:00,40.51,40.51,40.46,40.5,46738.0,28.8604,28.8604,28.8248,28.8533,46738.0
2015-11-02 14:30:00,40.49,40.51,40.49,40.51,58751.0,28.8461,28.8604,28.8461,28.8604,58751.0
2015-11-02 14:35:00,40.51,40.6,40.49,40.56,46655.0,28.8604,28.9245,28.8461,28.896,46655.0
2015-11-02 14:40:00,40.56,40.63,40.56,40.6,62534.0,28.896,28.9459,28.896,28.9245,62534.0
2015-11-02 14:45:00,40.61,40.63,40.58,40.58,49722.0,28.9316,28.9459,28.9102,28.9102,49722.0
2015-11-02 14:50:00,40.58,40.71,40.58,40.71,58877.0,28.9102,29.0029,28.9102,29.0029,58877.0
2015-11-02 14:55:00,40.73,40.78,40.7,40.73,157504.0,29.0171,29.0527,28.9957,29.0171,157504.0
2015-11-02 15:00:00,40.72,40.74,40.66,40.66,82255.0,29.01,29.0242,28.9672,28.9672,82255.0
2015-11-02 15:05:00,40.66,40.68,40.63,40.67,59320.0,28.9672,28.9815,28.9459,28.9744,59320.0
2015-11-02 15:10:00,40.67,40.68,40.64,40.67,74399.0,28.9744,28.9815,28.953,28.9744,74399.0
2015-11-02 15:15:00,40.66,40.67,40.59,40.65,63585.0,28.9672,28.9744,28.9174,28.9601,63585.0
2015-11-02 15:20:00,40.65,40.7,40.62,40.65,87425.0,28.9601,28.9957,28.9387,28.9601,87425.0
2015-11-02 15:25:00,40.65,40.7,40.63,40.66,238119.0,28.9601,28.9957,28.9459,28.9672,238119.0
2015-11-02 15:30:00,40.67,40.67,40.58,40.59,81712.0,28.9744,28.9744,28.9102,28.9174,81712.0
2015-11-02 15:35:00,40.59,40.64,40.58,40.64,86919.0,28.9174,28.953,28.9102,28.953,86919.0
2015-11-02 15:40:00,40.64,40.68,40.6,40.68,327463.0,28.953,28.9815,28.9245,28.9815,327463.0
2015-11-02 15:45:00,40.68,40.73,40.66,40.66,150736.0,28.9815,29.0171,28.9672,28.9672,150736.0
2015-11-02 15:50:00,40.66,40.68,40.62,40.62,119053.0,28.9672,28.9815,28.9387,28.9387,119053.0
2015-11-02 15:55:00,40.62,40.63,40.57,40.6,337973.0,28.9387,28.9459,28.9031,28.9245,337973.0
2015-11-03 09:30:00,40.56,40.76,40.5,40.62,37300.0,28.896,29.0385,28.8533,28.9387,37300.0
2015-11-03 09:35:00,40.59,40.62,40.4,40.62,136311.0,28.9174,28.9387,28.782,28.9387,136311.0
2015-11-03 09:40:00,40.61,40.73,40.6,40.69,26022.0,28.9316,29.0171,28.9245,28.9886,26022.0
2015-11-03 09:45:00,40.69,40.74,40.61,40.72,14525.0,28.9886,29.0242,28.9316,29.01,14525.0
2015-11-03 09:50:00,40.73,40.8,40.71,40.74,15215.0,29.0171,29.067,29.0029,29.0242,15215.0
2015-11-03 09:55:00,40.75,40.84,40.75,40.82,17385.0,29.0314,29.0955,29.0314,29.0812,17385.0
2015-11-03 10:00:00,40.85,40.88,40.76,40.82,20100.0,29.1026,29.124,29.0385,29.0812,20100.0
2015-11-03 10:05:00,40.83,40.98,40.8,40.95,23672.0,29.0884,29.1952,29.067,29.1738,23672.0
2015-11-03 10:10:00,40.96,41.01,40.92,40.98,43842.0,29.181,29.2166,29.1525,29.1952,43842.0
2015-11-03 10:15:00,40.99,41.02,40.95,40.99,89905.0,29.2023,29.2237,29.1738,29.2023,89905.0
2015-11-03 10:20:00,41.0,41.14,41.0,41.11,21994.0,29.2095,29.3092,29.2095,29.2878,21994.0
2015-11-03 10:25:00,41.11,41.12,41.03,41.04,24472.0,29.2878,29.295,29.2308,29.238,24472.0
2015-11-03 10:30:00,41.04,41.04,40.92,40.92,23488.0,29.238,29.238,29.1525,29.1525,23488.0
2015-11-03 10:35:00,40.92,40.95,40.91,40.93,12541.0,29.1525,29.1738,29.1453,29.1596,12541.0
2015-11-03 10:40:00,40.92,40.95,40.88,40.94,16605.0,29.1525,29.1738,29.124,29.1667,16605.0
2015-11-03 10:45:00,40.93,40.94,40.83,40.83,16753.0,29.1596,29.1667,29.0884,29.0884,16753.0
2015-11-03 10:50:00,40.82,40.86,40.8,40.83,12756.0,29.0812,29.1097,29.067,29.0884,12756.0
2015-11-03 10:55:00,40.83,40.83,40.77,40.78,17065.0,29.0884,29.0884,29.0456,29.0527,17065.0
2015-11-03 11:00:00,40.79,40.81,40.76,40.81,22982.0,29.0599,29.0741,29.0385,29.0741,22982.0
2015-11-03 11:05:00,40.82,40.83,40.79,40.81,28781.0,29.0812,29.0884,29.0599,29.0741,28781.0
2015-11-03 11:10:00,40.79,40.83,40.78,40.8,17049.0,29.0599,29.0884,29.0527,29.067,17049.0
2015-11-03 11:15:00,40.81,40.83,40.74,40.75,18954.0,29.0741,29.0884,29.0242,29.0314,18954.0
2015-11-03 11:20:00,40.75,40.8,40.75,40.8,19222.0,29.0314,29.067,29.0314,29.067,19222.0
2015-11-03 11:25:00,40.8,40.86,40.79,40.84,29332.0,29.067,29.1097,29.0599,29.0955,29332.0
2015-11-03 11:30:00,40.84,40.84,40.77,40.83,61470.0,29.0955,29.0955,29.0456,29.0884,61470.0
2015-11-03 11:35:00,40.83,40.83,40.77,40.8,26261.0,29.0884,29.0884,29.0456,29.067,26261.0
2015-11-03 11:40:00,40.81,40.84,40.8,40.83,21354.0,29.0741,29.0955,29.067,29.0884,21354.0
2015-11-03 11:45:00,40.84,40.88,40.83,40.86,15504.0,29.0955,29.124,29.0884,29.1097,15504.0
2015-11-03 11:50:00,40.86,40.92,40.84,40.9,65715.0,29.1097,29.1525,29.0955,29.1382,65715.0
2015-11-03 11:55:00,40.9,40.99,40.9,40.93,84778.0,29.1382,29.2023,29.1382,29.1596,84778.0
2015-11-03 12:00:00,40.93,40.98,40.91,40.93,69018.0,29.1596,29.1952,29.1453,29.1596,69018.0
2015-11-03 12:05:00,40.93,40.94,40.91,40.92,27180.0,29.1596,29.1667,29.1453,29.1525,27180.0
2015-11-03 12:10:00,40.92,40.97,40.91,40.97,57892.0,29.1525,29.1881,29.1453,29.1881,57892.0
2015-11-03 12:15:00,40.97,40.97,40.91,40.95,67973.0,29.1881,29.1881,29.1453,29.1738,67973.0
2015-11-03 12:20:00,40.94,40.94,40.9,40.94,39438.0,29.1667,29.1667,29.1382,29.1667,39438.0
2015-11-03 12:25:00,40.93,40.95,40.9,40.94,66286.0,29.1596,29.1738,29.1382,29.1667,66286.0
2015-11-03 12:30:00,40.94,40.95,40.84,40.89,47229.0,29.1667,29.1738,29.0955,29.1311,47229.0
2015-11-03 12:35:00,40.89,40.9,40.82,40.82,18459.0,29.1311,29.1382,29.0812,29.0812,18459.0
2015-11-03 12:40:00,40.82,40.87,40.82,40.86,12726.0,29.0812,29.1169,29.0812,29.1097,12726.0
2015-11-03 12:45:00,40.85,40.9,40.85,40.9,8544.0,29.1026,29.1382,29.1026,29.1382,8544.0
2015-11-03 12:50:00,40.9,40.91,40.87,40.89,12097.0,29.1382,29.1453,29.1169,29.1311,12097.0
2015-11-03 12:55:00,40.88,40.95,40.88,40.92,27788.0,29.124,29.1738,29.124,29.1525,27788.0
2015-11-03 13:00:00,40.92,40.93,40.91,40.93,14068.0,29.1525,29.1596,29.1453,29.1596,14068.0
2015-11-03 13:05:00,40.93,40.93,40.83,40.83,8351.0,29.1596,29.1596,29.0884,29.0884,8351.0
2015-11-03 13:10:00,40.83,40.88,40.82,40.88,7150.0,29.0884,29.124,29.0812,29.124,7150.0
2015-11-03 13:15:00,40.88,40.9,40.84,40.89,9688.0,29.124,29.1382,29.0955,29.1311,9688.0
2015-11-03 13:20:00,40.88,40.88,40.83,40.85,6622.0,29.124,29.124,29.0884,29.1026,6622.0
2015-11-03 13:25:00,40.84,40.84,40.82,40.83,6087.0,29.0955,29.0955,29.0812,29.0884,6087.0
2015-11-03 13:30:00,40.83,40.87,40.78,40.78,38438.0,29.0884,29.1169,29.0527,29.0527,38438.0
2015-11-03 13:35:00,40.79,40.8,40.78,40.78,5350.0,29.0599,29.067,29.0527,29.0527,5350.0
2015-11-03 13:40:00,40.78,40.84,40.78,40.83,22254.0,29.0527,29.0955,29.0527,29.0884,22254.0
2015-11-03 13:45:00,40.83,40.87,40.82,40.86,6106.0,29.0884,29.1169,29.0812,29.1097,6106.0
2015-11-03 13:50:00,40.85,40.9,40.84,40.87,11157.0,29.1026,29.1382,29.0955,29.1169,11157.0
2015-11-03 13:55:00,40.87,40.88,40.8,40.8,8283.0,29.1169,29.124,29.067,29.067,8283.0
2015-11-03 14:00:00,40.81,40.89,40.81,40.88,28533.0,29.0741,29.1311,29.0741,29.124,28533.0
2015-11-03 14:05:00,40.88,40.93,40.86,40.92,8249.0,29.124,29.1596,29.1097,29.1525,8249.0
2015-11-03 14:10:00,40.91,40.96,40.89,40.96,7169.0,29.1453,29.181,29.1311,29.181,7169.0
2015-11-03 14:15:00,40.95,40.97,40.91,40.91,5811.0,29.1738,29.1881,29.1453,29.1453,5811.0
2015-11-03 14:20:00,40.91,40.97,40.91,40.97,21946.0,29.1453,29.1881,29.1453,29.1881,21946.0
2015-11-03 14:25:00,40.98,41.03,40.94,41.01,50635.0,29.1952,29.2308,29.1667,29.2166,50635.0
2015-11-03 14:30:00,41.02,41.02,40.97,40.99,37261.0,29.2237,29.2237,29.1881,29.2023,37261.0
2015-11-03 14:35:00,41.0,41.02,40.94,40.94,30351.0,29.2095,29.2237,29.1667,29.1667,30351.0
2015-11-03 14:40:00,40.94,40.98,40.92,40.95,9637.0,29.1667,29.1952,29.1525,29.1738,9637.0
2015-11-03 14:45:00,40.96,40.99,40.96,40.98,25443.0,29.181,29.2023,29.181,29.1952,25443.0
2015-11-03 14:50:00,40.98,41.02,40.96,40.98,11423.0,29.1952,29.2237,29.181,29.1952,11423.0
2015-11-03 14:55:00,40.98,40.98,40.95,40.95,10021.0,29.1952,29.1952,29.1738,29.1738,10021.0
2015-11-03 15:00:00,40.94,40.95,40.88,40.89,12750.0,29.1667,29.1738,29.124,29.1311,12750.0
2015-11-03 15:05:00,40.89,40.97,40.89,40.97,36037.0,29.1311,29.1881,29.1311,29.1881,36037.0
2015-11-03 15:10:00,40.97,41.01,40.95,41.0,24500.0,29.1881,29.2166,29.1738,29.2095,24500.0
2015-11-03 15:15:00,41.0,41.0,40.94,40.99,29012.0,29.2095,29.2095,29.1667,29.2023,29012.0
2015-11-03 15:20:00,40.99,41.04,40.98,41.03,19493.0,29.2023,29.238,29.1952,29.2308,19493.0
2015-11-03 15:25:00,41.03,41.06,41.0,41.03,22633.0,29.2308,29.2522,29.2095,29.2308,22633.0
2015-11-03 15:30:00,41.02,41.04,40.99,40.99,27982.0,29.2237,29.238,29.2023,29.2023,27982.0
2015-11-03 15:35:00,40.98,41.0,40.93,40.93,26305.0,29.1952,29.2095,29.1596,29.1596,26305.0
2015-11-03 15:40:00,40.94,41.04,40.94,41.04,36656.0,29.1667,29.238,29.1667,29.238,36656.0
2015-11-03 15:45:00,41.05,41.1,40.99,41.09,79601.0,29.2451,29.2807,29.2023,29.2736,79601.0
2015-11-03 15:50:00,41.08,41.09,41.0,41.01,83185.0,29.2665,29.2736,29.2095,29.2166,83185.0
2015-11-03 15:55:00,41.01,41.02,40.96,41.01,168579.0,29.2166,29.2237,29.181,29.2166,168579.0
2015-11-04 09:30:00,40.86,41.21,40.82,41.05,131885.0,29.1097,29.3591,29.0812,29.2451,131885.0
2015-11-04 09:35:00,41.06,41.13,40.81,40.91,59186.0,29.2522,29.3021,29.0741,29.1453,59186.0
2015-11-04 09:40:00,40.9,40.91,40.83,40.88,37589.0,29.1382,29.1453,29.0884,29.124,37589.0
2015-11-04 09:45:00,40.88,40.97,40.85,40.93,56748.0,29.124,29.1881,29.1026,29.1596,56748.0
2015-11-04 09:50:00,40.91,41.11,40.89,41.11,47815.0,29.1453,29.2878,29.1311,29.2878,47815.0
2015-11-04 09:55:00,41.1,41.21,41.1,41.18,28425.0,29.2807,29.3591,29.2807,29.3377,28425.0
2015-11-04 10:00:00,41.18,41.2,41.03,41.07,24908.0,29.3377,29.352,29.2308,29.2593,24908.0
2015-11-04 10:05:00,41.07,41.09,40.96,41.01,15248.0,29.2593,29.2736,29.181,29.2166,15248.0
2015-11-04 10:10:00,41.01,41.03,40.96,41.01,20302.0,29.2166,29.2308,29.181,29.2166,20302.0
2015-11-04 10:15:00,40.99,41.0,40.92,41.0,89293.0,29.2023,29.2095,29.1525,29.2095,89293.0
2015-11-04 10:20:00,41.0,41.02,40.95,40.99,32856.0,29.2095,29.2237,29.1738,29.2023,32856.0
2015-11-04 10:25:00,41.0,41.03,40.95,40.97,9931.0,29.2095,29.2308,29.1738,29.1881,9931.0
2015-11-04 10:30:00,40.97,41.08,40.97,41.06,13259.0,29.1881,29.2665,29.1881,29.2522,13259.0
2015-11-04 10:35:00,41.07,41.11,41.02,41.11,28847.0,29.2593,29.2878,29.2237,29.2878,28847.0
2015-11-04 10:40:00,41.11,41.14,41.07,41.11,52109.0,29.2878,29.3092,29.2593,29.2878,52109.0
2015-11-04 10:45:00,41.1,41.18,41.1,41.17,21469.0,29.2807,29.3377,29.2807,29.3306,21469.0
2015-11-04 10:50:00,41.17,41.19,41.12,41.13,19046.0,29.3306,29.3448,29.295,29.3021,19046.0
2015-11-04 10:55:00,41.13,41.13,41.02,41.07,18254.0,29.3021,29.3021,29.2237,29.2593,18254.0
2015-11-04 11:00:00,41.06,41.12,41.04,41.06,23375.0,29.2522,29.295,29.238,29.2522,23375.0
2015-11-04 11:05:00,41.06,41.08,40.96,40.98,33691.0,29.2522,29.2665,29.181,29.1952,33691.0
2015-11-04 11:10:00,40.98,41.05,40.96,41.0,17413.0,29.1952,29.2451,29.181,29.2095,17413.0
2015-11-04 11:15:00,41.01,41.06,41.0,41.04,20389.0,29.2166,29.2522,29.2095,29.238,20389.0
2015-11-04 11:20:00,41.04,41.06,41.0,41.02,17113.0,29.238,29.2522,29.2095,29.2237,17113.0
2015-11-04 11:25:00,41.03,41.04,40.98,41.02,16206.0,29.2308,29.238,29.1952,29.2237,16206.0
2015-11-04 11:30:00,41.03,41.08,41.0,41.03,15070.0,29.2308,29.2665,29.2095,29.2308,15070.0
2015-11-04 11:35:00,41.03,41.09,41.01,41.08,24952.0,29.2308,29.2736,29.2166,29.2665,24952.0
2015-11-04 11:40:00,41.09,41.14,41.09,41.11,28493.0,29.2736,29.3092,29.2736,29.2878,28493.0
2015-11-04 11:45:00,41.12,41.15,41.07,41.13,14110.0,29.295,29.3163,29.2593,29.3021,14110.0
2015-11-04 11:50:00,41.13,41.13,41.03,41.03,24285.0,29.3021,29.3021,29.2308,29.2308,24285.0
2015-11-04 11:55:00,41.04,41.04,41.0,41.03,22926.0,29.238,29.238,29.2095,29.2308,22926.0
2015-11-04 12:00:00,41.02,41.08,41.02,41.06,34794.0,29.2237,29.2665,29.2237,29.2522,34794.0
2015-11-04 12:05:00,41.07,41.15,41.07,41.14,21180.0,29.2593,29.3163,29.2593,29.3092,21180.0
2015-11-04 12:10:00,41.15,41.18,41.1,41.12,12203.0,29.3163,29.3377,29.2807,29.295,12203.0
2015-11-04 12:15:00,41.13,41.14,41.04,41.07,28641.0,29.3021,29.3092,29.238,29.2593,28641.0
2015-11-04 12:20:00,41.07,41.07,41.03,41.05,13809.0,29.2593,29.2593,29.2308,29.2451,13809.0
2015-11-04 12:25:00,41.06,41.08,41.0,41.0,12751.0,29.2522,29.2665,29.2095,29.2095,12751.0
2015-11-04 12:30:00,41.01,41.03,40.94,40.94,12366.0,29.2166,29.2308,29.1667,29.1667,12366.0
2015-11-04 12:35:00,40.95,40.96,40.92,40.93,10477.0,29.1738,29.181,29.1525,29.1596,10477.0
2015-11-04 12:40:00,40.93,40.94,40.89,40.91,26500.0,29.1596,29.1667,29.1311,29.1453,26500.0
2015-11-04 12:45:00,40.92,40.94,40.9,40.91,15152.0,29.1525,29.1667,29.1382,29.1453,15152.0
2015-11-04 12:50:00,40.9,40.92,40.89,40.9,16622.0,29.1382,29.1525,29.1311,29.1382,16622.0
2015-11-04 12:55:00,40.88,40.9,40.83,40.9,13810.0,29.124,29.1382,29.0884,29.1382,13810.0
2015-11-04 13:00:00,40.9,40.91,40.85,40.85,18404.0,29.1382,29.1453,29.1026,29.1026,18404.0
2015-11-04 13:05:00,40.85,40.87,40.82,40.83,12025.0,29.1026,29.1169,29.0812,29.0884,12025.0
2015-11-04 13:10:00,40.83,40.85,40.79,40.85,21959.0,29.0884,29.1026,29.0599,29.1026,21959.0
2015-11-04 13:15:00,40.85,40.85,40.82,40.84,8020.0,29.1026,29.1026,29.0812,29.0955,8020.0
2015-11-04 13:20:00,40.83,40.91,40.83,40.89,17477.0,29.0884,29.1453,29.0884,29.1311,17477.0
2015-11-04 13:25:00,40.89,40.94,40.89,40.92,8709.0,29.1311,29.1667,29.1311,29.1525,8709.0
2015-11-04 13:30:00,40.93,40.93,40.88,40.9,12054.0,29.1596,29.1596,29.124,29.1382,12054.0
2015-11-04 13:35:00,40.9,40.93,40.89,40.9,13259.0,29.1382,29.1596,29.1311,29.1382,13259.0
2015-11-04 13:40:00,40.9,40.9,40.85,40.9,24644.0,29.1382,29.1382,29.1026,29.1382,24644.0
2015-11-04 13:45:00,40.9,40.9,40.83,40.84,10169.0,29.1382,29.1382,29.0884,29.0955,10169.0
2015-11-04 13:50:00,40.84,40.87,40.84,40.85,12206.0,29.0955,29.1169,29.0955,29.1026,12206.0
2015-11-04 13:55:00,40.86,40.87,40.83,40.83,9926.0,29.1097,29.1169,29.0884,29.0884,9926.0
2015-11-04 14:00:00,40.83,40.86,40.83,40.85,9984.0,29.0884,29.1097,29.0884,29.1026,9984.0
2015-11-04 14:05:00,40.85,40.9,40.85,40.89,10517.0,29.1026,29.1382,29.1026,29.1311,10517.0
2015-11-04 14:10:00,40.89,40.9,40.88,40.89,18096.0,29.1311,29.1382,29.124,29.1311,18096.0
2015-11-04 14:15:00,40.88,40.92,40.88,40.88,10496.0,29.124,29.1525,29.124,29.124,10496.0
2015-11-04 14:20:00,40.89,40.89,40.83,40.86,12644.0,29.1311,29.1311,29.0884,29.1097,12644.0
2015-11-04 14:25:00,40.85,40.87,40.84,40.85,7032.0,29.1026,29.1169,29.0955,29.1026,7032.0
2015-11-04 14:30:00,40.86,40.92,40.86,40.92,10779.0,29.1097,29.1525,29.1097,29.1525,10779.0
2015-11-04 14:35:00,40.91,40.95,40.91,40.93,9026.0,29.1453,29.1738,29.1453,29.1596,9026.0
2015-11-04 14:40:00,40.92,40.92,40.87,40.89,15272.0,29.1525,29.1525,29.1169,29.1311,15272.0
2015-11-04 14:45:00,40.89,40.92,40.88,40.92,11568.0,29.1311,29.1525,29.124,29.1525,11568.0
2015-11-04 14:50:00,40.92,40.93,40.89,40.93,11683.0,29.1525,29.1596,29.1311,29.1596,11683.0
2015-11-04 14:55:00,40.93,40.97,40.93,40.97,13473.0,29.1596,29.1881,29.1596,29.1881,13473.0
2015-11-04 15:00:00,40.98,40.99,40.92,40.94,16167.0,29.1952,29.2023,29.1525,29.1667,16167.0
2015-11-04 15:05:00,40.94,40.96,40.93,40.96,9549.0,29.1667,29.181,29.1596,29.181,9549.0
2015-11-04 15:10:00,40.96,40.99,40.93,40.95,39231.0,29.181,29.2023,29.1596,29.1738,39231.0
2015-11-04 15:15:00,40.94,40.99,40.94,40.98,20813.0,29.1667,29.2023,29.1667,29.1952,20813.0
2015-11-04 15:20:00,40.99,41.04,40.99,41.04,24257.0,29.2023,29.238,29.2023,29.238,24257.0
2015-11-04 15:25:00,41.04,41.13,41.03,41.1,96471.0,29.238,29.3021,29.2308,29.2807,96471.0
2015-11-04 15:30:00,41.09,41.13,41.08,41.09,51399.0,29.2736,29.3021,29.2665,29.2736,51399.0
2015-11-04 15:35:00,41.09,41.1,41.06,41.1,42172.0,29.2736,29.2807,29.2522,29.2807,42172.0
2015-11-04 15:40:00,41.1,41.1,41.04,41.05,114425.0,29.2807,29.2807,29.238,29.2451,114425.0
2015-11-04 15:45:00,41.05,41.06,41.02,41.05,56010.0,29.2451,29.2522,29.2237,29.2451,56010.0
2015-11-04 15:50:00,41.05,41.06,41.01,41.03,39636.0,29.2451,29.2522,29.2166,29.2308,39636.0
2015-11-04 15:55:00,41.03,41.09,41.03,41.09,106830.0,29.2308,29.2736,29.2308,29.2736,106830.0
2015-11-05 09:30:00,41.01,41.19,40.92,41.02,39857.0,29.2166,29.3448,29.1525,29.2237,39857.0
2015-11-05 09:35:00,41.05,41.09,40.93,41.05,17101.0,29.2451,29.2736,29.1596,29.2451,17101.0
2015-11-05 09:40:00,41.06,41.07,40.96,41.0,19902.0,29.2522,29.2593,29.181,29.2095,19902.0
2015-11-05 09:45:00,41.01,41.01,40.9,40.94,20045.0,29.2166,29.2166,29.1382,29.1667,20045.0
2015-11-05 09:50:00,40.96,41.01,40.95,40.96,18407.0,29.181,29.2166,29.1738,29.181,18407.0
2015-11-05 09:55:00,40.95,41.08,40.94,41.08,17968.0,29.1738,29.2665,29.1667,29.2665,17968.0
2015-11-05 10:00:00,41.11,41.18,41.1,41.14,23921.0,29.2878,29.3377,29.2807,29.3092,23921.0
2015-11-05 10:05:00,41.14,41.24,41.14,41.18,49586.0,29.3092,29.3805,29.3092,29.3377,49586.0
2015-11-05 10:10:00,41.19,41.26,41.16,41.23,26894.0,29.3448,29.3947,29.3235,29.3733,26894.0
2015-11-05 10:15:00,41.24,41.25,41.19,41.19,31926.0,29.3805,29.3876,29.3448,29.3448,31926.0
2015-11-05 10:20:00,41.19,41.26,41.17,41.25,77552.0,29.3448,29.3947,29.3306,29.3876,77552.0
2015-11-05 10:25:00,41.25,41.29,41.23,41.25,133604.0,29.3876,29.4161,29.3733,29.3876,133604.0
2015-11-05 10:30:00,41.26,41.26,41.1,41.13,33012.0,29.3947,29.3947,29.2807,29.3021,33012.0
2015-11-05 10:35:00,41.14,41.17,41.06,41.16,14865.0,29.3092,29.3306,29.2522,29.3235,14865.0
2015-11-05 10:40:00,41.16,41.16,41.1,41.16,51000.0,29.3235,29.3235,29.2807,29.3235,51000.0
2015-11-05 10:45:00,41.16,41.19,41.13,41.15,20801.0,29.3235,29.3448,29.3021,29.3163,20801.0
2015-11-05 10:50:00,41.16,41.2,41.14,41.19,12481.0,29.3235,29.352,29.3092,29.3448,12481.0
2015-11-05 10:55:00,41.19,41.2,41.13,41.14,28604.0,29.3448,29.352,29.3021,29.3092,28604.0
2015-11-05 11:00:00,41.14,41.2,41.12,41.16,19921.0,29.3092,29.352,29.295,29.3235,19921.0
2015-11-05 11:05:00,41.15,41.15,41.08,41.08,14170.0,29.3163,29.3163,29.2665,29.2665,14170.0
2015-11-05 11:10:00,41.07,41.1,41.04,41.05,21428.0,29.2593,29.2807,29.238,29.2451,21428.0
2015-11-05 11:15:00,41.06,41.13,41.06,41.09,16454.0,29.2522,29.3021,29.2522,29.2736,16454.0
2015-11-05 11:20:00,41.09,41.11,41.04,41.05,16391.0,29.2736,29.2878,29.238,29.2451,16391.0
2015-11-05 11:25:00,41.05,41.07,41.01,41.02,15717.0,29.2451,29.2593,29.2166,29.2237,15717.0
2015-11-05 11:30:00,41.01,41.02,40.98,40.98,22027.0,29.2166,29.2237,29.1952,29.1952,22027.0
2015-11-05 11:35:00,40.98,41.0,40.94,40.95,18469.0,29.1952,29.2095,29.1667,29.1738,18469.0
2015-11-05 11:40:00,40.95,40.96,40.91,40.95,13490.0,29.1738,29.181,29.1453,29.1738,13490.0
2015-11-05 11:45:00,40.94,41.02,40.94,40.95,23006.0,29.1667,29.2237,29.1667,29.1738,23006.0
2015-11-05 11:50:00,40.95,40.97,40.93,40.97,24618.0,29.1738,29.1881,29.1596,29.1881,24618.0
2015-11-05 11:55:00,40.97,40.99,40.93,40.93,19438.0,29.1881,29.2023,29.1596,29.1596,19438.0
2015-11-05 12:00:00,40.94,40.99,40.93,40.98,19248.0,29.1667,29.2023,29.1596,29.1952,19248.0
2015-11-05 12:05:00,40.98,41.0,40.93,40.94,20608.0,29.1952,29.2095,29.1596,29.1667,20608.0
2015-11-05 12:10:00,40.93,40.93,40.89,40.91,13096.0,29.1596,29.1596,29.1311,29.1453,13096.0
2015-11-05 12:15:00,40.9,40.93,40.9,40.93,11190.0,29.1382,29.1596,29.1382,29.1596,11190.0
2015-11-05 12:20:00,40.93,40.95,40.92,40.93,21279.0,29.1596,29.1738,29.1525,29.1596,21279.0
2015-11-05 12:25:00,40.92,40.99,40.88,40.96,18100.0,29.1525,29.2023,29.124,29.181,18100.0
2015-11-05 12:30:00,40.97,40.97,40.93,40.95,7294.0,29.1881,29.1881,29.1596,29.1738,7294.0
2015-11-05 12:35:00,40.95,40.96,40.9,40.9,20231.0,29.1738,29.181,29.1382,29.1382,20231.0
2015-11-05 12:40:00,40.91,40.93,40.89,40.93,14449.0,29.1453,29.1596,29.1311,29.1596,14449.0
2015-11-05 12:45:00,40.92,40.93,40.87,40.92,16663.0,29.1525,29.1596,29.1169,29.1525,16663.0
2015-11-05 12:50:00,40.92,41.0,40.91,40.98,28422.0,29.1525,29.2095,29.1453,29.1952,28422.0
2015-11-05 12:55:00,40.98,41.0,40.96,40.96,23602.0,29.1952,29.2095,29.181,29.181,23602.0
2015-11-05 13:00:00,40.96,40.98,40.93,40.95,7809.0,29.181,29.1952,29.1596,29.1738,7809.0
2015-11-05 13:05:00,40.96,41.01,40.94,41.0,25956.0,29.181,29.2166,29.1667,29.2095,25956.0
2015-11-05 13:10:00,41.01,41.01,40.98,41.01,22088.0,29.2166,29.2166,29.1952,29.2166,22088.0
2015-11-05 13:15:00,41.01,41.03,40.93,40.96,14729.0,29.2166,29.2308,29.1596,29.181,14729.0
2015-11-05 13:20:00,40.95,40.96,40.9,40.93,26988.0,29.1738,29.181,29.1382,29.1596,26988.0
2015-11-05 13:25:00,40.93,40.95,40.91,40.91,14609.0,29.1596,29.1738,29.1453,29.1453,14609.0
2015-11-05 13:30:00,40.9,40.9,40.87,40.88,16383.0,29.1382,29.1382,29.1169,29.124,16383.0
2015-11-05 13:35:00,40.87,40.91,40.85,40.89,16577.0,29.1169,29.1453,29.1026,29.1311,16577.0
2015-11-05 13:40:00,40.88,40.94,40.86,40.9,20904.0,29.124,29.1667,29.1097,29.1382,20904.0
2015-11-05 13:45:00,40.89,40.93,40.87,40.93,11559.0,29.1311,29.1596,29.1169,29.1596,11559.0
2015-11-05 13:50:00,40.92,40.93,40.84,40.89,44854.0,29.1525,29.1596,29.0955,29.1311,44854.0
2015-11-05 13:55:00,40.89,40.92,40.89,40.9,15688.0,29.1311,29.1525,29.1311,29.1382,15688.0
2015-11-05 14:00:00,40.9,40.93,40.86,40.89,15823.0,29.1382,29.1596,29.1097,29.1311,15823.0
2015-11-05 14:05:00,40.89,40.91,40.87,40.87,16095.0,29.1311,29.1453,29.1169,29.1169,16095.0
2015-11-05 14:10:00,40.87,40.88,40.85,40.88,12375.0,29.1169,29.124,29.1026,29.124,12375.0
2015-11-05 14:15:00,40.87,40.89,40.8,40.8,50520.0,29.1169,29.1311,29.067,29.067,50520.0
2015-11-05 14:20:00,40.8,40.86,40.8,40.86,17015.0,29.067,29.1097,29.067,29.1097,17015.0
2015-11-05 14:25:00,40.85,40.88,40.84,40.87,37707.0,29.1026,29.124,29.0955,29.1169,37707.0
2015-11-05 14:30:00,40.87,40.87,40.8,40.85,14123.0,29.1169,29.1169,29.067,29.1026,14123.0
2015-11-05 14:35:00,40.85,40.85,40.78,40.79,19859.0,29.1026,29.1026,29.0527,29.0599,19859.0
2015-11-05 14:40:00,40.79,40.83,40.78,40.83,30026.0,29.0599,29.0884,29.0527,29.0884,30026.0
2015-11-05 14:45:00,40.82,40.82,40.75,40.75,30534.0,29.0812,29.0812,29.0314,29.0314,30534.0
2015-11-05 14:50:00,40.76,40.78,40.74,40.74,27895.0,29.0385,29.0527,29.0242,29.0242,27895.0
2015-11-05 14:55:00,40.75,40.79,40.74,40.76,24013.0,29.0314,29.0599,29.0242,29.0385,24013.0
2015-11-05 15:00:00,40.76,40.77,40.73,40.76,15191.0,29.0385,29.0456,29.0171,29.0385,15191.0
2015-11-05 15:05:00,40.75,40.76,40.73,40.75,26169.0,29.0314,29.0385,29.0171,29.0314,26169.0
2015-11-05 15:10:00,40.75,40.77,40.73,40.73,23046.0,29.0314,29.0456,29.0171,29.0171,23046.0
2015-11-05 15:15:00,40.73,40.78,40.72,40.76,33261.0,29.0171,29.0527,29.01,29.0385,33261.0
2015-11-05 15:20:00,40.77,40.77,40.72,40.76,23763.0,29.0456,29.0456,29.01,29.0385,23763.0
2015-11-05 15:25:00,40.76,40.8,40.75,40.8,40396.0,29.0385,29.067,29.0314,29.067,40396.0
2015-11-05 15:30:00,40.8,40.83,40.78,40.8,60827.0,29.067,29.0884,29.0527,29.067,60827.0
2015-11-05 15:35:00,40.8,40.81,40.72,40.76,70969.0,29.067,29.0741,29.01,29.0385,70969.0
2015-11-05 15:40:00,40.75,40.8,40.75,40.79,60082.0,29.0314,29.067,29.0314,29.0599,60082.0
2015-11-05 15:45:00,40.78,40.79,40.7,40.71,60577.0,29.0527,29.0599,28.9957,29.0029,60577.0
2015-11-05 15:50:00,40.71,40.72,40.69,40.72,80382.0,29.0029,29.01,28.9886,29.01,80382.0
2015-11-05 15:55:00,40.71,40.72,40.67,40.68,173024.0,29.0029,29.01,28.9744,28.9815,173024.0
2015-11-06 09:30:00,40.22,40.22,39.68,39.84,101758.0,28.6538,28.6538,28.2691,28.3831,101758.0
2015-11-06 09:35:00,39.82,39.84,39.54,39.66,69128.0,28.3688,28.3831,28.1693,28.2548,69128.0
2015-11-06 09:40:00,39.66,39.67,39.4,39.42,67794.0,28.2548,28.2619,28.0696,28.0838,67794.0
2015-11-06 09:45:00,39.44,39.48,39.1,39.13,93065.0,28.0981,28.1266,27.8559,27.8772,93065.0
2015-11-06 09:50:00,39.13,39.35,39.13,39.34,59180.0,27.8772,28.034,27.8772,28.0268,59180.0
2015-11-06 09:55:00,39.35,39.36,39.22,39.22,37033.0,28.034,28.0411,27.9413,27.9413,37033.0
2015-11-06 10:00:00,39.22,39.28,39.16,39.16,41467.0,27.9413,27.9841,27.8986,27.8986,41467.0
2015-11-06 10:05:00,39.16,39.16,38.87,39.04,133186.0,27.8986,27.8986,27.692,27.8131,133186.0
2015-11-06 10:10:00,39.04,39.12,39.02,39.05,47711.0,27.8131,27.8701,27.7989,27.8202,47711.0
2015-11-06 10:15:00,39.05,39.15,39.01,39.08,71271.0,27.8202,27.8915,27.7917,27.8416,71271.0
2015-11-06 10:20:00,39.08,39.08,38.98,39.0,107088.0,27.8416,27.8416,27.7704,27.7846,107088.0
2015-11-06 10:25:00,38.99,39.03,38.95,39.02,54226.0,27.7775,27.806,27.749,27.7989,54226.0
2015-11-06 10:30:00,39.0,39.16,38.97,39.16,32192.0,27.7846,27.8986,27.7632,27.8986,32192.0
2015-11-06 10:35:00,39.16,39.26,39.13,39.19,58414.0,27.8986,27.9698,27.8772,27.92,58414.0
2015-11-06 10:40:00,39.2,39.26,39.14,39.14,21668.0,27.9271,27.9698,27.8844,27.8844,21668.0
2015-11-06 10:45:00,39.14,39.2,39.13,39.15,24062.0,27.8844,27.9271,27.8772,27.8915,24062.0
2015-11-06 10:50:00,39.14,39.21,39.12,39.19,20245.0,27.8844,27.9342,27.8701,27.92,20245.0
2015-11-06 10:55:00,39.2,39.2,39.07,39.09,44861.0,27.9271,27.9271,27.8345,27.8487,44861.0
2015-11-06 11:00:00,39.1,39.15,39.02,39.1,33174.0,27.8559,27.8915,27.7989,27.8559,33174.0
2015-11-06 11:05:00,39.09,39.11,39.04,39.06,27924.0,27.8487,27.863,27.8131,27.8274,27924.0
2015-11-06 11:10:00,39.07,39.1,38.98,38.99,57737.0,27.8345,27.8559,27.7704,27.7775,57737.0
2015-11-06 11:15:00,39.0,39.0,38.8,38.82,64208.0,27.7846,27.7846,27.6421,27.6564,64208.0
2015-11-06 11:20:00,38.81,38.83,38.78,38.79,27449.0,27.6493,27.6635,27.6279,27.635,27449.0
2015-11-06 11:25:00,38.79,38.88,38.79,38.84,30668.0,27.635,27.6991,27.635,27.6706,30668.0
2015-11-06 11:30:00,38.84,38.98,38.84,38.96,50082.0,27.6706,27.7704,27.6706,27.7561,50082.0
2015-11-06 11:35:00,38.96,38.98,38.91,38.91,22542.0,27.7561,27.7704,27.7205,27.7205,22542.0
2015-11-06 11:40:00,38.9,38.91,38.86,38.86,25415.0,27.7134,27.7205,27.6849,27.6849,25415.0
2015-11-06 11:45:00,38.86,38.94,38.86,38.92,31768.0,27.6849,27.7419,27.6849,27.7276,31768.0
2015-11-06 11:50:00,38.92,38.96,38.88,38.92,57080.0,27.7276,27.7561,27.6991,27.7276,57080.0
2015-11-06 11:55:00,38.93,38.97,38.88,38.93,56851.0,27.7347,27.7632,27.6991,27.7347,56851.0
2015-11-06 12:00:00,38.94,38.97,38.91,38.97,30139.0,27.7419,27.7632,27.7205,27.7632,30139.0
2015-11-06 12:05:00,38.97,39.0,38.96,38.99,25648.0,27.7632,27.7846,27.7561,27.7775,25648.0
2015-11-06 12:10:00,38.98,39.02,38.95,38.95,11786.0,27.7704,27.7989,27.749,27.749,11786.0
2015-11-06 12:15:00,38.95,39.02,38.94,38.94,28714.0,27.749,27.7989,27.7419,27.7419,28714.0
2015-11-06 12:20:00,38.93,38.97,38.89,38.96,16592.0,27.7347,27.7632,27.7062,27.7561,16592.0
2015-11-06 12:25:00,38.96,38.99,38.94,38.98,14668.0,27.7561,27.7775,27.7419,27.7704,14668.0
2015-11-06 12:30:00,38.98,39.03,38.96,39.0,18836.0,27.7704,27.806,27.7561,27.7846,18836.0
2015-11-06 12:35:00,38.99,38.99,38.91,38.98,61952.0,27.7775,27.7775,27.7205,27.7704,61952.0
2015-11-06 12:40:00,38.98,39.0,38.95,38.98,13606.0,27.7704,27.7846,27.749,27.7704,13606.0
2015-11-06 12:45:00,38.99,39.02,38.97,39.0,15242.0,27.7775,27.7989,27.7632,27.7846,15242.0
2015-11-06 12:50:00,39.0,39.06,39.0,39.01,36446.0,27.7846,27.8274,27.7846,27.7917,36446.0
2015-11-06 12:55:00,39.01,39.04,38.98,39.04,30391.0,27.7917,27.8131,27.7704,27.8131,30391.0
2015-11-06 13:00:00,39.04,39.04,38.96,38.96,81735.0,27.8131,27.8131,27.7561,27.7561,81735.0
2015-11-06 13:05:00,38.97,39.04,38.93,39.02,74888.0,27.7632,27.8131,27.7347,27.7989,74888.0
2015-11-06 13:10:00,39.01,39.02,38.97,38.99,36395.0,27.7917,27.7989,27.7632,27.7775,36395.0
2015-11-06 13:15:00,39.0,39.02,38.99,39.01,22687.0,27.7846,27.7989,27.7775,27.7917,22687.0
2015-11-06 13:20:00,39.0,39.02,38.96,38.97,13445.0,27.7846,27.7989,27.7561,27.7632,13445.0
2015-11-06 13:25:00,38.97,39.0,38.97,38.98,15317.0,27.7632,27.7846,27.7632,27.7704,15317.0
2015-11-06 13:30:00,38.99,38.99,38.94,38.95,22534.0,27.7775,27.7775,27.7419,27.749,22534.0
2015-11-06 13:35:00,38.96,38.96,38.89,38.9,37196.0,27.7561,27.7561,27.7062,27.7134,37196.0
2015-11-06 13:40:00,38.9,38.91,38.85,38.9,57069.0,27.7134,27.7205,27.6778,27.7134,57069.0
2015-11-06 13:45:00,38.9,38.9,38.87,38.89,13391.0,27.7134,27.7134,27.692,27.7062,13391.0
2015-11-06 13:50:00,38.89,38.91,38.86,38.87,32156.0,27.7062,27.7205,27.6849,27.692,32156.0
2015-11-06 13:55:00,38.88,38.91,38.87,38.91,15657.0,27.6991,27.7205,27.692,27.7205,15657.0
2015-11-06 14:00:00,38.91,38.95,38.87,38.93,124876.0,27.7205,27.749,27.692,27.7347,124876.0
2015-11-06 14:05:00,38.94,38.95,38.9,38.94,32550.0,27.7419,27.749,27.7134,27.7419,32550.0
2015-11-06 14:10:00,38.93,38.94,38.89,38.91,28174.0,27.7347,27.7419,27.7062,27.7205,28174.0
2015-11-06 14:15:00,38.9,38.92,38.87,38.88,24970.0,27.7134,27.7276,27.692,27.6991,24970.0
2015-11-06 14:20:00,38.88,38.92,38.88,38.88,22342.0,27.6991,27.7276,27.6991,27.6991,22342.0
2015-11-06 14:25:00,38.88,38.91,38.85,38.9,24516.0,27.6991,27.7205,27.6778,27.7134,24516.0
2015-11-06 14:30:00,38.9,38.9,38.83,38.84,46357.0,27.7134,27.7134,27.6635,27.6706,46357.0
2015-11-06 14:35:00,38.83,38.87,38.81,38.82,116364.0,27.6635,27.692,27.6493,27.6564,116364.0
2015-11-06 14:40:00,38.82,38.84,38.71,38.71,122764.0,27.6564,27.6706,27.578,27.578,122764.0
2015-11-06 14:45:00,38.71,38.73,38.6,38.61,139482.0,27.578,27.5923,27.4996,27.5068,139482.0
2015-11-06 14:50:00,38.61,38.66,38.59,38.59,54024.0,27.5068,27.5424,27.4925,27.4925,54024.0
2015-11-06 14:55:00,38.58,38.61,38.55,38.55,40477.0,27.4854,27.5068,27.464,27.464,40477.0
2015-11-06 15:00:00,38.56,38.58,38.54,38.55,59319.0,27.4711,27.4854,27.4569,27.464,59319.0
2015-11-06 15:05:00,38.55,38.6,38.52,38.59,43610.0,27.464,27.4996,27.4427,27.4925,43610.0
2015-11-06 15:10:00,38.59,38.61,38.55,38.61,42758.0,27.4925,27.5068,27.464,27.5068,42758.0
2015-11-06 15:15:00,38.61,38.61,38.56,38.59,41748.0,27.5068,27.5068,27.4711,27.4925,41748.0
2015-11-06 15:20:00,38.59,38.61,38.54,38.59,59552.0,27.4925,27.5068,27.4569,27.4925,59552.0
2015-11-06 15:25:00,38.59,38.66,38.58,38.66,139422.0,27.4925,27.5424,27.4854,27.5424,139422.0
2015-11-06 15:30:00,38.66,38.72,38.63,38.72,203152.0,27.5424,27.5851,27.521,27.5851,203152.0
2015-11-06 15:35:00,38.72,38.73,38.64,38.66,101779.0,27.5851,27.5923,27.5281,27.5424,101779.0
2015-11-06 15:40:00,38.66,38.68,38.63,38.65,158020.0,27.5424,27.5566,27.521,27.5353,158020.0
2015-11-06 15:45:00,38.65,38.65,38.59,38.61,101334.0,27.5353,27.5353,27.4925,27.5068,101334.0
2015-11-06 15:50:00,38.62,38.63,38.59,38.63,117654.0,27.5139,27.521,27.4925,27.521,117654.0
2015-11-06 15:55:00,38.63,38.67,38.62,38.67,197459.0,27.521,27.5495,27.5139,27.5495,197459.0
2015-11-09 09:30:00,38.63,38.66,38.4,38.52,167529.0,27.521,27.5424,27.3572,27.4427,167529.0
2015-11-09 09:35:00,38.5,38.53,38.19,38.31,126474.0,27.4284,27.4498,27.2076,27.293,126474.0
2015-11-09 09:40:00,38.33,38.44,38.31,38.33,64984.0,27.3073,27.3857,27.293,27.3073,64984.0
2015-11-09 09:45:00,38.33,38.44,38.32,38.41,29565.0,27.3073,27.3857,27.3002,27.3643,29565.0
2015-11-09 09:50:00,38.42,38.6,38.42,38.6,70324.0,27.3714,27.4996,27.3714,27.4996,70324.0
2015-11-09 09:55:00,38.61,38.67,38.57,38.65,31992.0,27.5068,27.5495,27.4783,27.5353,31992.0
2015-11-09 10:00:00,38.66,38.71,38.61,38.68,62249.0,27.5424,27.578,27.5068,27.5566,62249.0
2015-11-09 10:05:00,38.69,38.88,38.67,38.88,60427.0,27.5638,27.6991,27.5495,27.6991,60427.0
2015-11-09 10:10:00,38.87,38.9,38.83,38.86,46542.0,27.692,27.7134,27.6635,27.6849,46542.0
2015-11-09 10:15:00,38.86,38.87,38.8,38.83,29747.0,27.6849,27.692,27.6421,27.6635,29747.0
2015-11-09 10:20:00,38.82,38.82,38.74,38.75,50223.0,27.6564,27.6564,27.5994,27.6065,50223.0
2015-11-09 10:25:00,38.75,38.83,38.75,38.82,26003.0,27.6065,27.6635,27.6065,27.6564,26003.0
2015-11-09 10:30:00,38.81,38.92,38.81,38.91,31631.0,27.6493,27.7276,27.6493,27.7205,31631.0
2015-11-09 10:35:00,38.91,38.97,38.9,38.96,29737.0,27.7205,27.7632,27.7134,27.7561,29737.0
2015-11-09 10:40:00,38.97,39.01,38.94,38.94,44881.0,27.7632,27.7917,27.7419,27.7419,44881.0
2015-11-09 10:45:00,38.94,38.98,38.86,38.98,49940.0,27.7419,27.7704,27.6849,27.7704,49940.0
2015-11-09 10:50:00,38.98,38.99,38.79,38.82,55167.0,27.7704,27.7775,27.635,27.6564,55167.0
2015-11-09 10:55:00,38.82,38.85,38.79,38.81,27092.0,27.6564,27.6778,27.635,27.6493,27092.0
2015-11-09 11:00:00,38.81,38.81,38.66,38.67,22635.0,27.6493,27.6493,27.5424,27.5495,22635.0
2015-11-09 11:05:00,38.68,38.68,38.6,38.63,22751.0,27.5566,27.5566,27.4996,27.521,22751.0
2015-11-09 11:10:00,38.63,38.67,38.59,38.65,29874.0,27.521,27.5495,27.4925,27.5353,29874.0
2015-11-09 11:15:00,38.65,38.65,38.55,38.59,24109.0,27.5353,27.5353,27.464,27.4925,24109.0
2015-11-09 11:20:00,38.58,38.62,38.55,38.59,28682.0,27.4854,27.5139,27.464,27.4925,28682.0
2015-11-09 11:25:00,38.59,38.66,38.59,38.59,21586.0,27.4925,27.5424,27.4925,27.4925,21586.0
2015-11-09 11:30:00,38.59,38.74,38.58,38.69,26801.0,27.4925,27.5994,27.4854,27.5638,26801.0
2015-11-09 11:35:00,38.7,38.78,38.7,38.75,29293.0,27.5709,27.6279,27.5709,27.6065,29293.0
2015-11-09 11:40:00,38.75,38.78,38.7,38.72,39598.0,27.6065,27.6279,27.5709,27.5851,39598.0
2015-11-09 11:45:00,38.71,38.71,38.64,38.67,17386.0,27.578,27.578,27.5281,27.5495,17386.0
2015-11-09 11:50:00,38.67,38.7,38.64,38.7,22682.0,27.5495,27.5709,27.5281,27.5709,22682.0
2015-11-09 11:55:00,38.7,38.72,38.66,38.71,27126.0,27.5709,27.5851,27.5424,27.578,27126.0
2015-11-09 12:00:00,38.71,38.77,38.65,38.76,27159.0,27.578,27.6208,27.5353,27.6136,27159.0
2015-11-09 12:05:00,38.77,38.78,38.73,38.78,18632.0,27.6208,27.6279,27.5923,27.6279,18632.0
2015-11-09 12:10:00,38.78,38.84,38.76,38.79,142515.0,27.6279,27.6706,27.6136,27.635,142515.0
2015-11-09 12:15:00,38.79,38.85,38.79,38.84,29917.0,27.635,27.6778,27.635,27.6706,29917.0
2015-11-09 12:20:00,38.83,38.83,38.77,38.77,32940.0,27.6635,27.6635,27.6208,27.6208,32940.0
2015-11-09 12:25:00,38.78,38.8,38.76,38.78,70539.0,27.6279,27.6421,27.6136,27.6279,70539.0
2015-11-09 12:30:00,38.79,38.84,38.78,38.82,45767.0,27.635,27.6706,27.6279,27.6564,45767.0
2015-11-09 12:35:00,38.81,38.86,38.79,38.8,33130.0,27.6493,27.6849,27.635,27.6421,33130.0
2015-11-09 12:40:00,38.8,38.83,38.79,38.83,24573.0,27.6421,27.6635,27.635,27.6635,24573.0
2015-11-09 12:45:00,38.83,38.85,38.79,38.8,20638.0,27.6635,27.6778,27.635,27.6421,20638.0
2015-11-09 12:50:00,38.8,38.81,38.77,38.79,24147.0,27.6421,27.6493,27.6208,27.635,24147.0
2015-11-09 12:55:00,38.8,38.84,38.76,38.8,19514.0,27.6421,27.6706,27.6136,27.6421,19514.0
2015-11-09 13:00:00,38.79,38.81,38.75,38.76,19858.0,27.635,27.6493,27.6065,27.6136,19858.0
2015-11-09 13:05:00,38.76,38.79,38.74,38.75,23423.0,27.6136,27.635,27.5994,27.6065,23423.0
2015-11-09 13:10:00,38.75,38.77,38.73,38.75,35711.0,27.6065,27.6208,27.5923,27.6065,35711.0
2015-11-09 13:15:00,38.75,38.76,38.73,38.75,27311.0,27.6065,27.6136,27.5923,27.6065,27311.0
2015-11-09 13:20:00,38.74,38.75,38.7,38.73,19125.0,27.5994,27.6065,27.5709,27.5923,19125.0
2015-11-09 13:25:00,38.73,38.77,38.73,38.74,31513.0,27.5923,27.6208,27.5923,27.5994,31513.0
2015-11-09 13:30:00,38.73,38.75,38.72,38.74,15289.0,27.5923,27.6065,27.5851,27.5994,15289.0
2015-11-09 13:35:00,38.74,38.81,38.71,38.79,36144.0,27.5994,27.6493,27.578,27.635,36144.0
2015-11-09 13:40:00,38.79,38.82,38.78,38.82,18966.0,27.635,27.6564,27.6279,27.6564,18966.0
2015-11-09 13:45:00,38.82,38.82,38.72,38.74,24655.0,27.6564,27.6564,27.5851,27.5994,24655.0
2015-11-09 13:50:00,38.75,38.8,38.72,38.79,36762.0,27.6065,27.6421,27.5851,27.635,36762.0
2015-11-09 13:55:00,38.78,38.79,38.73,38.76,26162.0,27.6279,27.635,27.5923,27.6136,26162.0
2015-11-09 14:00:00,38.75,38.79,38.74,38.79,22735.0,27.6065,27.635,27.5994,27.635,22735.0
2015-11-09 14:05:00,38.78,38.8,38.75,38.79,24448.0,27.6279,27.6421,27.6065,27.635,24448.0
2015-11-09 14:10:00,38.78,38.79,38.74,38.74,43096.0,27.6279,27.635,27.5994,27.5994,43096.0
2015-11-09 14:15:00,38.74,38.78,38.74,38.75,40092.0,27.5994,27.6279,27.5994,27.6065,40092.0
2015-11-09 14:20:00,38.75,38.79,38.74,38.77,34016.0,27.6065,27.635,27.5994,27.6208,34016.0
2015-11-09 14:25:00,38.78,38.8,38.75,38.76,20721.0,27.6279,27.6421,27.6065,27.6136,20721.0
2015-11-09 14:30:00,38.75,38.81,38.74,38.75,33352.0,27.6065,27.6493,27.5994,27.6065,33352.0
2015-11-09 14:35:00,38.75,38.75,38.71,38.72,35538.0,27.6065,27.6065,27.578,27.5851,35538.0
2015-11-09 14:40:00,38.71,38.72,38.66,38.7,30982.0,27.578,27.5851,27.5424,27.5709,30982.0
2015-11-09 14:45:00,38.7,38.7,38.66,38.68,36535.0,27.5709,27.5709,27.5424,27.5566,36535.0
2015-11-09 14:50:00,38.69,38.69,38.66,38.69,35615.0,27.5638,27.5638,27.5424,27.5638,35615.0
2015-11-09 14:55:00,38.69,38.71,38.67,38.67,22653.0,27.5638,27.578,27.5495,27.5495,22653.0
2015-11-09 15:00:00,38.67,38.67,38.62,38.63,31073.0,27.5495,27.5495,27.5139,27.521,31073.0
2015-11-09 15:05:00,38.64,38.65,38.58,38.58,37480.0,27.5281,27.5353,27.4854,27.4854,37480.0
2015-11-09 15:10:00,38.57,38.6,38.56,38.58,36200.0,27.4783,27.4996,27.4711,27.4854,36200.0
2015-11-09 15:15:00,38.58,38.58,38.51,38.58,37632.0,27.4854,27.4854,27.4355,27.4854,37632.0
2015-11-09 15:20:00,38.58,38.62,38.54,38.62,50026.0,27.4854,27.5139,27.4569,27.5139,50026.0
2015-11-09 15:25:00,38.62,38.7,38.62,38.69,59722.0,27.5139,27.5709,27.5139,27.5638,59722.0
2015-11-09 15:30:00,38.69,38.76,38.69,38.75,48729.0,27.5638,27.6136,27.5638,27.6065,48729.0
2015-11-09 15:35:00,38.76,38.78,38.71,38.78,61774.0,27.6136,27.6279,27.578,27.6279,61774.0
2015-11-09 15:40:00,38.77,38.81,38.77,38.78,97793.0,27.6208,27.6493,27.6208,27.6279,97793.0
2015-11-09 15:45:00,38.78,38.81,38.77,38.8,218976.0,27.6279,27.6493,27.6208,27.6421,218976.0
2015-11-09 15:50:00,38.8,38.81,38.78,38.8,144686.0,27.6421,27.6493,27.6279,27.6421,144686.0
2015-11-09 15:55:00,38.8,38.81,38.75,38.77,242874.0,27.6421,27.6493,27.6065,27.6208,242874.0
2015-11-10 09:30:00,38.82,39.02,38.82,39.01,39168.0,27.6564,27.7989,27.6564,27.7917,39168.0
2015-11-10 09:35:00,38.99,39.05,38.91,39.03,30761.0,27.7775,27.8202,27.7205,27.806,30761.0
2015-11-10 09:40:00,39.05,39.13,39.0,39.01,22299.0,27.8202,27.8772,27.7846,27.7917,22299.0
2015-11-10 09:45:00,38.99,39.02,38.9,39.02,22048.0,27.7775,27.7989,27.7134,27.7989,22048.0
2015-11-10 09:50:00,39.01,39.06,38.97,39.05,12868.0,27.7917,27.8274,27.7632,27.8202,12868.0
2015-11-10 09:55:00,39.05,39.18,39.05,39.15,24986.0,27.8202,27.9129,27.8202,27.8915,24986.0
2015-11-10 10:00:00,39.16,39.2,39.12,39.18,39292.0,27.8986,27.9271,27.8701,27.9129,39292.0
2015-11-10 10:05:00,39.19,39.19,39.12,39.17,26203.0,27.92,27.92,27.8701,27.9057,26203.0
2015-11-10 10:10:00,39.18,39.23,39.17,39.21,50722.0,27.9129,27.9485,27.9057,27.9342,50722.0
2015-11-10 10:15:00,39.2,39.21,38.97,38.97,34882.0,27.9271,27.9342,27.7632,27.7632,34882.0
2015-11-10 10:20:00,38.96,39.0,38.94,38.97,27301.0,27.7561,27.7846,27.7419,27.7632,27301.0
2015-11-10 10:25:00,38.96,39.05,38.94,39.04,28633.0,27.7561,27.8202,27.7419,27.8131,28633.0
2015-11-10 10:30:00,39.04,39.04,38.98,38.98,18784.0,27.8131,27.8131,27.7704,27.7704,18784.0
2015-11-10 10:35:00,38.98,39.0,38.95,38.98,20853.0,27.7704,27.7846,27.749,27.7704,20853.0
2015-11-10 10:40:00,38.98,39.04,38.97,39.01,19079.0,27.7704,27.8131,27.7632,27.7917,19079.0
2015-11-10 10:45:00,39.0,39.0,38.95,38.99,17070.0,27.7846,27.7846,27.749,27.7775,17070.0
2015-11-10 10:50:00,38.98,38.99,38.91,38.91,15722.0,27.7704,27.7775,27.7205,27.7205,15722.0
2015-11-10 10:55:00,38.91,38.92,38.86,38.92,21942.0,27.7205,27.7276,27.6849,27.7276,21942.0
2015-11-10 11:00:00,38.92,38.93,38.89,38.9,19936.0,27.7276,27.7347,27.7062,27.7134,19936.0
2015-11-10 11:05:00,38.9,38.92,38.87,38.88,13420.0,27.7134,27.7276,27.692,27.6991,13420.0
2015-11-10 11:10:00,38.88,38.88,38.8,38.82,43305.0,27.6991,27.6991,27.6421,27.6564,43305.0
2015-11-10 11:15:00,38.81,38.84,38.76,38.77,24199.0,27.6493,27.6706,27.6136,27.6208,24199.0
2015-11-10 11:20:00,38.77,38.78,38.74,38.76,23059.0,27.6208,27.6279,27.5994,27.6136,23059.0
2015-11-10 11:25:00,38.76,38.78,38.74,38.78,21098.0,27.6136,27.6279,27.5994,27.6279,21098.0
2015-11-10 11:30:00,38.79,38.84,38.79,38.83,17288.0,27.635,27.6706,27.635,27.6635,17288.0
2015-11-10 11:35:00,38.82,38.85,38.8,38.82,16540.0,27.6564,27.6778,27.6421,27.6564,16540.0
2015-11-10 11:40:00,38.83,38.9,38.82,38.87,11910.0,27.6635,27.7134,27.6564,27.692,11910.0
2015-11-10 11:45:00,38.87,38.88,38.82,38.87,15790.0,27.692,27.6991,27.6564,27.692,15790.0
2015-11-10 11:50:00,38.88,38.89,38.86,38.88,14371.0,27.6991,27.7062,27.6849,27.6991,14371.0
2015-11-10 11:55:00,38.87,38.9,38.84,38.89,25185.0,27.692,27.7134,27.6706,27.7062,25185.0
2015-11-10 12:00:00,38.88,38.9,38.85,38.9,11347.0,27.6991,27.7134,27.6778,27.7134,11347.0
2015-11-10 12:05:00,38.9,38.91,38.85,38.88,12180.0,27.7134,27.7205,27.6778,27.6991,12180.0
2015-11-10 12:10:00,38.87,38.87,38.85,38.86,4918.0,27.692,27.692,27.6778,27.6849,4918.0
2015-11-10 12:15:00,38.86,38.89,38.84,38.88,13909.0,27.6849,27.7062,27.6706,27.6991,13909.0
2015-11-10 12:20:00,38.87,38.88,38.84,38.84,19844.0,27.692,27.6991,27.6706,27.6706,19844.0
2015-11-10 12:25:00,38.84,38.85,38.81,38.83,8389.0,27.6706,27.6778,27.6493,27.6635,8389.0
2015-11-10 12:30:00,38.82,38.86,38.81,38.83,9151.0,27.6564,27.6849,27.6493,27.6635,9151.0
2015-11-10 12:35:00,38.83,38.86,38.82,38.86,7756.0,27.6635,27.6849,27.6564,27.6849,7756.0
2015-11-10 12:40:00,38.85,38.86,38.83,38.85,6434.0,27.6778,27.6849,27.6635,27.6778,6434.0
2015-11-10 12:45:00,38.84,38.86,38.82,38.84,4597.0,27.6706,27.6849,27.6564,27.6706,4597.0
2015-11-10 12:50:00,38.85,38.86,38.81,38.81,9439.0,27.6778,27.6849,27.6493,27.6493,9439.0
2015-11-10 12:55:00,38.81,38.83,38.8,38.83,13517.0,27.6493,27.6635,27.6421,27.6635,13517.0
2015-11-10 13:00:00,38.82,38.86,38.8,38.86,10931.0,27.6564,27.6849,27.6421,27.6849,10931.0
2015-11-10 13:05:00,38.87,38.87,38.8,38.83,15627.0,27.692,27.692,27.6421,27.6635,15627.0
2015-11-10 13:10:00,38.82,38.86,38.82,38.86,12155.0,27.6564,27.6849,27.6564,27.6849,12155.0
2015-11-10 13:15:00,38.86,38.86,38.8,38.8,15913.0,27.6849,27.6849,27.6421,27.6421,15913.0
2015-11-10 13:20:00,38.8,38.84,38.8,38.82,12129.0,27.6421,27.6706,27.6421,27.6564,12129.0
2015-11-10 13:25:00,38.82,38.84,38.8,38.84,14633.0,27.6564,27.6706,27.6421,27.6706,14633.0
2015-11-10 13:30:00,38.84,38.86,38.8,38.8,20529.0,27.6706,27.6849,27.6421,27.6421,20529.0
2015-11-10 13:35:00,38.8,38.82,38.8,38.8,16621.0,27.6421,27.6564,27.6421,27.6421,16621.0
2015-11-10 13:40:00,38.81,38.81,38.77,38.81,28211.0,27.6493,27.6493,27.6208,27.6493,28211.0
2015-11-10 13:45:00,38.81,38.83,38.8,38.81,9235.0,27.6493,27.6635,27.6421,27.6493,9235.0
2015-11-10 13:50:00,38.81,38.85,38.8,38.85,14894.0,27.6493,27.6778,27.6421,27.6778,14894.0
2015-11-10 13:55:00,38.85,38.85,38.83,38.84,8990.0,27.6778,27.6778,27.6635,27.6706,8990.0
2015-11-10 14:00:00,38.83,38.85,38.8,38.81,24856.0,27.6635,27.6778,27.6421,27.6493,24856.0
2015-11-10 14:05:00,38.82,38.83,38.8,38.82,33480.0,27.6564,27.6635,27.6421,27.6564,33480.0
2015-11-10 14:10:00,38.82,38.83,38.8,38.82,31453.0,27.6564,27.6635,27.6421,27.6564,31453.0
2015-11-10 14:15:00,38.83,38.83,38.8,38.81,7271.0,27.6635,27.6635,27.6421,27.6493,7271.0
2015-11-10 14:20:00,38.81,38.83,38.8,38.83,6770.0,27.6493,27.6635,27.6421,27.6635,6770.0
2015-11-10 14:25:00,38.83,38.83,38.79,38.81,16844.0,27.6635,27.6635,27.635,27.6493,16844.0
2015-11-10 14:30:00,38.8,38.82,38.79,38.81,10142.0,27.6421,27.6564,27.635,27.6493,10142.0
2015-11-10 14:35:00,38.82,38.84,38.8,38.82,13449.0,27.6564,27.6706,27.6421,27.6564,13449.0
2015-11-10 14:40:00,38.83,38.88,38.83,38.87,13822.0,27.6635,27.6991,27.6635,27.692,13822.0
2015-11-10 14:45:00,38.87,38.89,38.85,38.85,8440.0,27.692,27.7062,27.6778,27.6778,8440.0
2015-11-10 14:50:00,38.86,38.9,38.82,38.85,13953.0,27.6849,27.7134,27.6564,27.6778,13953.0
2015-11-10 14:55:00,38.84,38.87,38.83,38.86,25345.0,27.6706,27.692,27.6635,27.6849,25345.0
2015-11-10 15:00:00,38.86,38.89,38.86,38.87,14797.0,27.6849,27.7062,27.6849,27.692,14797.0
2015-11-10 15:05:00,38.87,38.9,38.86,38.88,13873.0,27.692,27.7134,27.6849,27.6991,13873.0
2015-11-10 15:10:00,38.88,38.92,38.86,38.92,20247.0,27.6991,27.7276,27.6849,27.7276,20247.0
2015-11-10 15:15:00,38.92,38.97,38.9,38.9,79320.0,27.7276,27.7632,27.7134,27.7134,79320.0
2015-11-10 15:20:00,38.91,38.93,38.9,38.9,17999.0,27.7205,27.7347,27.7134,27.7134,17999.0
2015-11-10 15:25:00,38.89,38.9,38.88,38.89,39936.0,27.7062,27.7134,27.6991,27.7062,39936.0
2015-11-10 15:30:00,38.89,38.9,38.85,38.86,39347.0,27.7062,27.7134,27.6778,27.6849,39347.0
2015-11-10 15:35:00,38.85,38.89,38.84,38.86,35029.0,27.6778,27.7062,27.6706,27.6849,35029.0
2015-11-10 15:40:00,38.86,38.88,38.85,38.85,36153.0,27.6849,27.6991,27.6778,27.6778,36153.0
2015-11-10 15:45:00,38.85,38.86,38.83,38.83,58618.0,27.6778,27.6849,27.6635,27.6635,58618.0
2015-11-10 15:50:00,38.83,38.86,38.82,38.83,50259.0,27.6635,27.6849,27.6564,27.6635,50259.0
2015-11-10 15:55:00,38.82,38.91,38.82,38.91,149079.0,27.6564,27.7205,27.6564,27.7205,149079.0
2015-11-11 09:30:00,39.1,39.1,38.93,38.99,41124.0,27.8559,27.8559,27.7347,27.7775,41124.0
2015-11-11 09:35:00,38.99,39.15,38.98,39.13,18227.0,27.7775,27.8915,27.7704,27.8772,18227.0
2015-11-11 09:40:00,39.15,39.22,39.14,39.22,28388.0,27.8915,27.9413,27.8844,27.9413,28388.0
2015-11-11 09:45:00,39.2,39.21,39.16,39.19,6903.0,27.9271,27.9342,27.8986,27.92,6903.0
2015-11-11 09:50:00,39.19,39.25,39.17,39.18,22015.0,27.92,27.9627,27.9057,27.9129,22015.0
2015-11-11 09:55:00,39.18,39.2,39.09,39.09,16392.0,27.9129,27.9271,27.8487,27.8487,16392.0
2015-11-11 10:00:00,39.08,39.1,39.04,39.04,7222.0,27.8416,27.8559,27.8131,27.8131,7222.0
2015-11-11 10:05:00,39.04,39.16,39.04,39.16,15399.0,27.8131,27.8986,27.8131,27.8986,15399.0
2015-11-11 10:10:00,39.16,39.18,39.08,39.08,17312.0,27.8986,27.9129,27.8416,27.8416,17312.0
2015-11-11 10:15:00,39.08,39.11,39.06,39.11,7662.0,27.8416,27.863,27.8274,27.863,7662.0
2015-11-11 10:20:00,39.1,39.17,39.08,39.16,22596.0,27.8559,27.9057,27.8416,27.8986,22596.0
2015-11-11 10:25:00,39.17,39.24,39.17,39.18,9879.0,27.9057,27.9556,27.9057,27.9129,9879.0
2015-11-11 10:30:00,39.19,39.23,39.15,39.19,31468.0,27.92,27.9485,27.8915,27.92,31468.0
2015-11-11 10:35:00,39.19,39.19,39.08,39.13,12222.0,27.92,27.92,27.8416,27.8772,12222.0
2015-11-11 10:40:00,39.14,39.15,39.09,39.14,7856.0,27.8844,27.8915,27.8487,27.8844,7856.0
2015-11-11 10:45:00,39.15,39.17,39.12,39.13,11206.0,27.8915,27.9057,27.8701,27.8772,11206.0
2015-11-11 10:50:00,39.13,39.14,39.11,39.11,10176.0,27.8772,27.8844,27.863,27.863,10176.0
2015-11-11 10:55:00,39.12,39.15,39.09,39.09,13211.0,27.8701,27.8915,27.8487,27.8487,13211.0
2015-11-11 11:00:00,39.1,39.11,39.06,39.08,21069.0,27.8559,27.863,27.8274,27.8416,21069.0
2015-11-11 11:05:00,39.08,39.11,39.08,39.09,9066.0,27.8416,27.863,27.8416,27.8487,9066.0
2015-11-11 11:10:00,39.09,39.15,39.09,39.15,6725.0,27.8487,27.8915,27.8487,27.8915,6725.0
2015-11-11 11:15:00,39.14,39.16,39.12,39.13,19686.0,27.8844,27.8986,27.8701,27.8772,19686.0
2015-11-11 11:20:00,39.13,39.15,39.11,39.12,14392.0,27.8772,27.8915,27.863,27.8701,14392.0
2015-11-11 11:25:00,39.11,39.13,39.08,39.11,45126.0,27.863,27.8772,27.8416,27.863,45126.0
2015-11-11 11:30:00,39.11,39.12,39.09,39.09,53627.0,27.863,27.8701,27.8487,27.8487,53627.0
2015-11-11 11:35:00,39.1,39.12,39.09,39.11,34040.0,27.8559,27.8701,27.8487,27.863,34040.0
2015-11-11 11:40:00,39.11,39.11,39.09,39.1,12511.0,27.863,27.863,27.8487,27.8559,12511.0
2015-11-11 11:45:00,39.1,39.13,39.08,39.12,18024.0,27.8559,27.8772,27.8416,27.8701,18024.0
2015-11-11 11:50:00,39.11,39.14,39.1,39.13,11404.0,27.863,27.8844,27.8559,27.8772,11404.0
2015-11-11 11:55:00,39.11,39.13,39.09,39.13,10274.0,27.863,27.8772,27.8487,27.8772,10274.0
2015-11-11 12:00:00,39.12,39.13,39.1,39.12,42019.0,27.8701,27.8772,27.8559,27.8701,42019.0
2015-11-11 12:05:00,39.11,39.13,39.08,39.1,35897.0,27.863,27.8772,27.8416,27.8559,35897.0
2015-11-11 12:10:00,39.11,39.13,39.1,39.11,38045.0,27.863,27.8772,27.8559,27.863,38045.0
2015-11-11 12:15:00,39.11,39.11,39.09,39.11,11155.0,27.863,27.863,27.8487,27.863,11155.0
2015-11-11 12:20:00,39.1,39.15,39.09,39.1,12970.0,27.8559,27.8915,27.8487,27.8559,12970.0
2015-11-11 12:25:00,39.1,39.16,39.1,39.11,14753.0,27.8559,27.8986,27.8559,27.863,14753.0
2015-11-11 12:30:00,39.11,39.12,39.08,39.09,10843.0,27.863,27.8701,27.8416,27.8487,10843.0
2015-11-11 12:35:00,39.09,39.14,39.08,39.14,9423.0,27.8487,27.8844,27.8416,27.8844,9423.0
2015-11-11 12:40:00,39.14,39.16,39.13,39.16,8433.0,27.8844,27.8986,27.8772,27.8986,8433.0
2015-11-11 12:45:00,39.15,39.15,39.12,39.12,10360.0,27.8915,27.8915,27.8701,27.8701,10360.0
2015-11-11 12:50:00,39.11,39.14,39.1,39.13,15914.0,27.863,27.8844,27.8559,27.8772,15914.0
2015-11-11 12:55:00,39.13,39.17,39.11,39.16,13914.0,27.8772,27.9057,27.863,27.8986,13914.0
2015-11-11 13:00:00,39.16,39.22,39.15,39.22,17776.0,27.8986,27.9413,27.8915,27.9413,17776.0
2015-11-11 13:05:00,39.22,39.22,39.16,39.16,6585.0,27.9413,27.9413,27.8986,27.8986,6585.0
2015-11-11 13:10:00,39.16,39.18,39.16,39.16,10730.0,27.8986,27.9129,27.8986,27.8986,10730.0
2015-11-11 13:15:00,39.16,39.2,39.16,39.19,19261.0,27.8986,27.9271,27.8986,27.92,19261.0
2015-11-11 13:20:00,39.18,39.18,39.16,39.17,5956.0,27.9129,27.9129,27.8986,27.9057,5956.0
2015-11-11 13:25:00,39.16,39.19,39.15,39.17,24986.0,27.8986,27.92,27.8915,27.9057,24986.0
2015-11-11 13:30:00,39.17,39.18,39.15,39.18,16036.0,27.9057,27.9129,27.8915,27.9129,16036.0
2015-11-11 13:35:00,39.18,39.2,39.17,39.2,5037.0,27.9129,27.9271,27.9057,27.9271,5037.0
2015-11-11 13:40:00,39.21,39.25,39.21,39.25,6373.0,27.9342,27.9627,27.9342,27.9627,6373.0
2015-11-11 13:45:00,39.24,39.26,39.21,39.25,14654.0,27.9556,27.9698,27.9342,27.9627,14654.0
2015-11-11 13:50:00,39.25,39.27,39.23,39.25,13412.0,27.9627,27.977,27.9485,27.9627,13412.0
2015-11-11 13:55:00,39.25,39.25,39.19,39.19,14236.0,27.9627,27.9627,27.92,27.92,14236.0
2015-11-11 14:00:00,39.19,39.25,39.18,39.24,35200.0,27.92,27.9627,27.9129,27.9556,35200.0
2015-11-11 14:05:00,39.24,39.25,39.23,39.23,12795.0,27.9556,27.9627,27.9485,27.9485,12795.0
2015-11-11 14:10:00,39.23,39.28,39.23,39.26,14943.0,27.9485,27.9841,27.9485,27.9698,14943.0
2015-11-11 14:15:00,39.26,39.27,39.22,39.24,23223.0,27.9698,27.977,27.9413,27.9556,23223.0
2015-11-11 14:20:00,39.24,39.26,39.2,39.22,17886.0,27.9556,27.9698,27.9271,27.9413,17886.0
2015-11-11 14:25:00,39.22,39.27,39.21,39.27,12055.0,27.9413,27.977,27.9342,27.977,12055.0
2015-11-11 14:30:00,39.27,39.29,39.26,39.28,15882.0,27.977,27.9912,27.9698,27.9841,15882.0
2015-11-11 14:35:00,39.27,39.28,39.25,39.26,8998.0,27.977,27.9841,27.9627,27.9698,8998.0
2015-11-11 14:40:00,39.25,39.27,39.21,39.21,24893.0,27.9627,27.977,27.9342,27.9342,24893.0
2015-11-11 14:45:00,39.21,39.24,39.2,39.23,20435.0,27.9342,27.9556,27.9271,27.9485,20435.0
2015-11-11 14:50:00,39.22,39.27,39.21,39.27,35362.0,27.9413,27.977,27.9342,27.977,35362.0
2015-11-11 14:55:00,39.26,39.26,39.19,39.2,16302.0,27.9698,27.9698,27.92,27.9271,16302.0
2015-11-11 15:00:00,39.19,39.21,39.16,39.19,18001.0,27.92,27.9342,27.8986,27.92,18001.0
2015-11-11 15:05:00,39.19,39.22,39.17,39.17,14010.0,27.92,27.9413,27.9057,27.9057,14010.0
2015-11-11 15:10:00,39.16,39.19,39.15,39.16,37484.0,27.8986,27.92,27.8915,27.8986,37484.0
2015-11-11 15:15:00,39.16,39.21,39.16,39.18,41819.0,27.8986,27.9342,27.8986,27.9129,41819.0
2015-11-11 15:20:00,39.18,39.19,39.16,39.18,16808.0,27.9129,27.92,27.8986,27.9129,16808.0
2015-11-11 15:25:00,39.18,39.23,39.17,39.22,26190.0,27.9129,27.9485,27.9057,27.9413,26190.0
2015-11-11 15:30:00,39.21,39.23,39.19,39.23,48181.0,27.9342,27.9485,27.92,27.9485,48181.0
2015-11-11 15:35:00,39.22,39.24,39.19,39.22,46513.0,27.9413,27.9556,27.92,27.9413,46513.0
2015-11-11 15:40:00,39.22,39.26,39.2,39.24,50008.0,27.9413,27.9698,27.9271,27.9556,50008.0
2015-11-11 15:45:00,39.24,39.25,39.16,39.17,59818.0,27.9556,27.9627,27.8986,27.9057,59818.0
2015-11-11 15:50:00,39.17,39.2,39.15,39.18,89476.0,27.9057,27.9271,27.8915,27.9129,89476.0
2015-11-11 15:55:00,39.18,39.18,39.14,39.15,146759.0,27.9129,27.9129,27.8844,27.8915,146759.0
2015-11-12 09:30:00,39.07,39.27,39.03,39.11,61721.0,27.8345,27.977,27.806,27.863,61721.0
2015-11-12 09:35:00,39.11,39.4,39.1,39.36,36403.0,27.863,28.0696,27.8559,28.0411,36403.0
2015-11-12 09:40:00,39.37,39.53,39.32,39.38,66854.0,28.0482,28.1622,28.0126,28.0553,66854.0
2015-11-12 09:45:00,39.37,39.46,39.37,39.42,71787.0,28.0482,28.1123,28.0482,28.0838,71787.0
2015-11-12 09:50:00,39.41,39.42,39.25,39.25,10971.0,28.0767,28.0838,27.9627,27.9627,10971.0
2015-11-12 09:55:00,39.23,39.23,39.12,39.14,13006.0,27.9485,27.9485,27.8701,27.8844,13006.0
2015-11-12 10:00:00,39.16,39.19,39.13,39.17,35584.0,27.8986,27.92,27.8772,27.9057,35584.0
2015-11-12 10:05:00,39.16,39.18,39.13,39.15,14281.0,27.8986,27.9129,27.8772,27.8915,14281.0
2015-11-12 10:10:00,39.14,39.15,39.05,39.13,55286.0,27.8844,27.8915,27.8202,27.8772,55286.0
2015-11-12 10:15:00,39.12,39.14,39.09,39.1,35412.0,27.8701,27.8844,27.8487,27.8559,35412.0
2015-11-12 10:20:00,39.1,39.13,39.07,39.13,43265.0,27.8559,27.8772,27.8345,27.8772,43265.0
2015-11-12 10:25:00,39.12,39.13,39.1,39.12,12108.0,27.8701,27.8772,27.8559,27.8701,12108.0
2015-11-12 10:30:00,39.12,39.14,39.09,39.14,23430.0,27.8701,27.8844,27.8487,27.8844,23430.0
2015-11-12 10:35:00,39.14,39.19,39.14,39.19,12821.0,27.8844,27.92,27.8844,27.92,12821.0
2015-11-12 10:40:00,39.18,39.18,39.15,39.17,18971.0,27.9129,27.9129,27.8915,27.9057,18971.0
2015-11-12 10:45:00,39.16,39.17,39.13,39.14,10915.0,27.8986,27.9057,27.8772,27.8844,10915.0
2015-11-12 10:50:00,39.15,39.18,39.14,39.18,5176.0,27.8915,27.9129,27.8844,27.9129,5176.0
2015-11-12 10:55:00,39.19,39.23,39.16,39.16,13288.0,27.92,27.9485,27.8986,27.8986,13288.0
2015-11-12 11:00:00,39.16,39.22,39.16,39.21,19997.0,27.8986,27.9413,27.8986,27.9342,19997.0
2015-11-12 11:05:00,39.21,39.21,39.19,39.2,4300.0,27.9342,27.9342,27.92,27.9271,4300.0
2015-11-12 11:10:00,39.2,39.24,39.19,39.23,33001.0,27.9271,27.9556,27.92,27.9485,33001.0
2015-11-12 11:15:00,39.23,39.24,39.19,39.21,42053.0,27.9485,27.9556,27.92,27.9342,42053.0
2015-11-12 11:20:00,39.21,39.23,39.19,39.2,45570.0,27.9342,27.9485,27.92,27.9271,45570.0
2015-11-12 11:25:00,39.2,39.21,39.12,39.13,16183.0,27.9271,27.9342,27.8701,27.8772,16183.0
2015-11-12 11:30:00,39.13,39.14,39.11,39.13,12721.0,27.8772,27.8844,27.863,27.8772,12721.0
2015-11-12 11:35:00,39.14,39.15,39.11,39.14,30366.0,27.8844,27.8915,27.863,27.8844,30366.0
2015-11-12 11:40:00,39.14,39.15,39.1,39.11,12897.0,27.8844,27.8915,27.8559,27.863,12897.0
2015-11-12 11:45:00,39.1,39.11,39.04,39.05,21973.0,27.8559,27.863,27.8131,27.8202,21973.0
2015-11-12 11:50:00,39.05,39.05,38.98,39.0,55581.0,27.8202,27.8202,27.7704,27.7846,55581.0
2015-11-12 11:55:00,38.99,39.03,38.99,39.02,11794.0,27.7775,27.806,27.7775,27.7989,11794.0
2015-11-12 12:00:00,39.02,39.04,39.01,39.03,22896.0,27.7989,27.8131,27.7917,27.806,22896.0
2015-11-12 12:05:00,39.03,39.03,39.0,39.02,22046.0,27.806,27.806,27.7846,27.7989,22046.0
2015-11-12 12:10:00,39.02,39.03,38.92,38.93,16653.0,27.7989,27.806,27.7276,27.7347,16653.0
2015-11-12 12:15:00,38.93,38.94,38.92,38.93,3866.0,27.7347,27.7419,27.7276,27.7347,3866.0
2015-11-12 12:20:00,38.93,38.93,38.9,38.92,34919.0,27.7347,27.7347,27.7134,27.7276,34919.0
2015-11-12 12:25:00,38.92,38.92,38.89,38.89,7308.0,27.7276,27.7276,27.7062,27.7062,7308.0
2015-11-12 12:30:00,38.89,38.89,38.82,38.83,9761.0,27.7062,27.7062,27.6564,27.6635,9761.0
2015-11-12 12:35:00,38.84,38.84,38.78,38.78,10509.0,27.6706,27.6706,27.6279,27.6279,10509.0
2015-11-12 12:40:00,38.79,38.85,38.79,38.85,9112.0,27.635,27.6778,27.635,27.6778,9112.0
2015-11-12 12:45:00,38.85,38.9,38.85,38.88,16537.0,27.6778,27.7134,27.6778,27.6991,16537.0
2015-11-12 12:50:00,38.88,38.93,38.87,38.9,6109.0,27.6991,27.7347,27.692,27.7134,6109.0
2015-11-12 12:55:00,38.9,38.9,38.86,38.86,3880.0,27.7134,27.7134,27.6849,27.6849,3880.0
2015-11-12 13:00:00,38.86,38.93,38.86,38.92,9879.0,27.6849,27.7347,27.6849,27.7276,9879.0
2015-11-12 13:05:00,38.92,38.92,38.84,38.84,2633.0,27.7276,27.7276,27.6706,27.6706,2633.0
2015-11-12 13:10:00,38.84,38.91,38.84,38.9,3100.0,27.6706,27.7205,27.6706,27.7134,3100.0
2015-11-12 13:15:00,38.89,38.93,38.89,38.93,2809.0,27.7062,27.7347,27.7062,27.7347,2809.0
2015-11-12 13:20:00,38.93,38.93,38.84,38.85,5194.0,27.7347,27.7347,27.6706,27.6778,5194.0
2015-11-12 13:25:00,38.85,38.9,38.85,38.87,5609.0,27.6778,27.7134,27.6778,27.692,5609.0
2015-11-12 13:30:00,38.88,38.9,38.87,38.87,4681.0,27.6991,27.7134,27.692,27.692,4681.0
2015-11-12 13:35:00,38.88,38.95,38.87,38.95,59850.0,27.6991,27.749,27.692,27.749,59850.0
2015-11-12 13:40:00,38.95,38.97,38.93,38.95,19395.0,27.749,27.7632,27.7347,27.749,19395.0
2015-11-12 13:45:00,38.95,39.03,38.94,39.02,85474.0,27.749,27.806,27.7419,27.7989,85474.0
2015-11-12 13:50:00,39.03,39.06,39.01,39.06,6804.0,27.806,27.8274,27.7917,27.8274,6804.0
2015-11-12 13:55:00,39.06,39.1,39.04,39.05,35560.0,27.8274,27.8559,27.8131,27.8202,35560.0
2015-11-12 14:00:00,39.05,39.06,39.01,39.02,12536.0,27.8202,27.8274,27.7917,27.7989,12536.0
2015-11-12 14:05:00,39.02,39.03,38.99,39.02,7991.0,27.7989,27.806,27.7775,27.7989,7991.0
2015-11-12 14:10:00,39.02,39.03,38.98,39.0,6808.0,27.7989,27.806,27.7704,27.7846,6808.0
2015-11-12 14:15:00,38.99,39.0,38.97,38.98,8213.0,27.7775,27.7846,27.7632,27.7704,8213.0
2015-11-12 14:20:00,38.98,39.02,38.96,39.01,28062.0,27.7704,27.7989,27.7561,27.7917,28062.0
2015-11-12 14:25:00,39.01,39.07,39.01,39.07,17276.0,27.7917,27.8345,27.7917,27.8345,17276.0
2015-11-12 14:30:00,39.08,39.09,39.04,39.06,15613.0,27.8416,27.8487,27.8131,27.8274,15613.0
2015-11-12 14:35:00,39.05,39.08,39.04,39.07,13642.0,27.8202,27.8416,27.8131,27.8345,13642.0
2015-11-12 14:40:00,39.07,39.09,39.04,39.08,18639.0,27.8345,27.8487,27.8131,27.8416,18639.0
2015-11-12 14:45:00,39.08,39.11,39.07,39.11,45852.0,27.8416,27.863,27.8345,27.863,45852.0
2015-11-12 14:50:00,39.1,39.11,39.04,39.05,33191.0,27.8559,27.863,27.8131,27.8202,33191.0
2015-11-12 14:55:00,39.05,39.1,39.02,39.09,21418.0,27.8202,27.8559,27.7989,27.8487,21418.0
2015-11-12 15:00:00,39.09,39.13,39.08,39.09,17014.0,27.8487,27.8772,27.8416,27.8487,17014.0
2015-11-12 15:05:00,39.09,39.1,39.06,39.09,16077.0,27.8487,27.8559,27.8274,27.8487,16077.0
2015-11-12 15:10:00,39.09,39.1,39.06,39.1,12243.0,27.8487,27.8559,27.8274,27.8559,12243.0
2015-11-12 15:15:00,39.09,39.14,39.08,39.14,23077.0,27.8487,27.8844,27.8416,27.8844,23077.0
2015-11-12 15:20:00,39.14,39.14,39.1,39.13,21092.0,27.8844,27.8844,27.8559,27.8772,21092.0
2015-11-12 15:25:00,39.13,39.16,39.12,39.12,21599.0,27.8772,27.8986,27.8701,27.8701,21599.0
2015-11-12 15:30:00,39.12,39.13,39.06,39.06,21821.0,27.8701,27.8772,27.8274,27.8274,21821.0
2015-11-12 15:35:00,39.06,39.09,39.04,39.05,28864.0,27.8274,27.8487,27.8131,27.8202,28864.0
2015-11-12 15:40:00,39.04,39.04,38.98,39.01,32634.0,27.8131,27.8131,27.7704,27.7917,32634.0
2015-11-12 15:45:00,39.0,39.03,38.98,39.0,77403.0,27.7846,27.806,27.7704,27.7846,77403.0
2015-11-12 15:50:00,39.0,39.01,38.98,39.0,128784.0,27.7846,27.7917,27.7704,27.7846,128784.0
2015-11-12 15:55:00,39.0,39.02,38.98,38.98,197835.0,27.7846,27.7989,27.7704,27.7704,197835.0
2015-11-13 09:30:00,39.11,39.29,39.01,39.13,37312.0,27.863,27.9912,27.7917,27.8772,37312.0
2015-11-13 09:35:00,39.13,39.21,39.09,39.21,44573.0,27.8772,27.9342,27.8487,27.9342,44573.0
2015-11-13 09:40:00,39.21,39.27,39.19,39.2,51261.0,27.9342,27.977,27.92,27.9271,51261.0
2015-11-13 09:45:00,39.21,39.36,39.21,39.32,29201.0,27.9342,28.0411,27.9342,28.0126,29201.0
2015-11-13 09:50:00,39.31,39.32,39.27,39.29,14420.0,28.0055,28.0126,27.977,27.9912,14420.0
2015-11-13 09:55:00,39.28,39.3,39.21,39.21,12038.0,27.9841,27.9983,27.9342,27.9342,12038.0
2015-11-13 10:00:00,39.22,39.24,39.12,39.19,23898.0,27.9413,27.9556,27.8701,27.92,23898.0
2015-11-13 10:05:00,39.19,39.21,39.15,39.19,93155.0,27.92,27.9342,27.8915,27.92,93155.0
2015-11-13 10:10:00,39.2,39.22,39.18,39.21,66342.0,27.9271,27.9413,27.9129,27.9342,66342.0
2015-11-13 10:15:00,39.2,39.23,39.15,39.22,51599.0,27.9271,27.9485,27.8915,27.9413,51599.0
2015-11-13 10:20:00,39.22,39.3,39.22,39.26,23051.0,27.9413,27.9983,27.9413,27.9698,23051.0
2015-11-13 10:25:00,39.25,39.27,39.2,39.24,41249.0,27.9627,27.977,27.9271,27.9556,41249.0
2015-11-13 10:30:00,39.23,39.25,39.18,39.19,40452.0,27.9485,27.9627,27.9129,27.92,40452.0
2015-11-13 10:35:00,39.19,39.28,39.17,39.24,15211.0,27.92,27.9841,27.9057,27.9556,15211.0
2015-11-13 10:40:00,39.24,39.24,39.18,39.19,21785.0,27.9556,27.9556,27.9129,27.92,21785.0
2015-11-13 10:45:00,39.19,39.2,39.17,39.19,17885.0,27.92,27.9271,27.9057,27.92,17885.0
2015-11-13 10:50:00,39.19,39.19,39.15,39.19,17047.0,27.92,27.92,27.8915,27.92,17047.0
2015-11-13 10:55:00,39.2,39.21,39.18,39.21,26532.0,27.9271,27.9342,27.9129,27.9342,26532.0
2015-11-13 11:00:00,39.2,39.23,39.2,39.22,11225.0,27.9271,27.9485,27.9271,27.9413,11225.0
2015-11-13 11:05:00,39.22,39.24,39.21,39.22,8830.0,27.9413,27.9556,27.9342,27.9413,8830.0
2015-11-13 11:10:00,39.22,39.24,39.19,39.19,9099.0,27.9413,27.9556,27.92,27.92,9099.0
2015-11-13 11:15:00,39.19,39.23,39.18,39.21,40942.0,27.92,27.9485,27.9129,27.9342,40942.0
2015-11-13 11:20:00,39.21,39.26,39.2,39.21,15406.0,27.9342,27.9698,27.9271,27.9342,15406.0
2015-11-13 11:25:00,39.22,39.22,39.18,39.2,19117.0,27.9413,27.9413,27.9129,27.9271,19117.0
2015-11-13 11:30:00,39.19,39.22,39.17,39.17,13555.0,27.92,27.9413,27.9057,27.9057,13555.0
2015-11-13 11:35:00,39.18,39.2,39.11,39.12,12075.0,27.9129,27.9271,27.863,27.8701,12075.0
2015-11-13 11:40:00,39.11,39.16,39.09,39.15,26184.0,27.863,27.8986,27.8487,27.8915,26184.0
2015-11-13 11:45:00,39.14,39.16,39.13,39.14,13532.0,27.8844,27.8986,27.8772,27.8844,13532.0
2015-11-13 11:50:00,39.14,39.14,39.09,39.11,13268.0,27.8844,27.8844,27.8487,27.863,13268.0
2015-11-13 11:55:00,39.12,39.12,39.09,39.11,15057.0,27.8701,27.8701,27.8487,27.863,15057.0
2015-11-13 12:00:00,39.11,39.11,39.09,39.09,18143.0,27.863,27.863,27.8487,27.8487,18143.0
2015-11-13 12:05:00,39.09,39.14,39.09,39.14,31272.0,27.8487,27.8844,27.8487,27.8844,31272.0
2015-11-13 12:10:00,39.14,39.15,39.12,39.14,13002.0,27.8844,27.8915,27.8701,27.8844,13002.0
2015-11-13 12:15:00,39.14,39.15,39.1,39.11,24996.0,27.8844,27.8915,27.8559,27.863,24996.0
2015-11-13 12:20:00,39.11,39.14,39.11,39.14,17275.0,27.863,27.8844,27.863,27.8844,17275.0
2015-11-13 12:25:00,39.14,39.17,39.12,39.13,35658.0,27.8844,27.9057,27.8701,27.8772,35658.0
2015-11-13 12:30:00,39.13,39.14,39.1,39.14,8434.0,27.8772,27.8844,27.8559,27.8844,8434.0
2015-11-13 12:35:00,39.13,39.14,39.1,39.1,16787.0,27.8772,27.8844,27.8559,27.8559,16787.0
2015-11-13 12:40:00,39.1,39.12,39.09,39.1,24750.0,27.8559,27.8701,27.8487,27.8559,24750.0
2015-11-13 12:45:00,39.1,39.12,39.09,39.1,35060.0,27.8559,27.8701,27.8487,27.8559,35060.0
2015-11-13 12:50:00,39.1,39.13,39.09,39.11,11079.0,27.8559,27.8772,27.8487,27.863,11079.0
2015-11-13 12:55:00,39.12,39.12,39.1,39.12,8931.0,27.8701,27.8701,27.8559,27.8701,8931.0
2015-11-13 13:00:00,39.12,39.15,39.12,39.15,11627.0,27.8701,27.8915,27.8701,27.8915,11627.0
2015-11-13 13:05:00,39.15,39.16,39.09,39.11,13576.0,27.8915,27.8986,27.8487,27.863,13576.0
2015-11-13 13:10:00,39.11,39.15,39.11,39.14,23593.0,27.863,27.8915,27.863,27.8844,23593.0
2015-11-13 13:15:00,39.15,39.2,39.14,39.19,16425.0,27.8915,27.9271,27.8844,27.92,16425.0
2015-11-13 13:20:00,39.18,39.21,39.15,39.21,32400.0,27.9129,27.9342,27.8915,27.9342,32400.0
2015-11-13 13:25:00,39.2,39.2,39.19,39.2,6138.0,27.9271,27.9271,27.92,27.9271,6138.0
2015-11-13 13:30:00,39.2,39.2,39.17,39.18,18459.0,27.9271,27.9271,27.9057,27.9129,18459.0
2015-11-13 13:35:00,39.16,39.18,39.14,39.18,34899.0,27.8986,27.9129,27.8844,27.9129,34899.0
2015-11-13 13:40:00,39.18,39.23,39.18,39.18,24372.0,27.9129,27.9485,27.9129,27.9129,24372.0
2015-11-13 13:45:00,39.18,39.21,39.16,39.17,17571.0,27.9129,27.9342,27.8986,27.9057,17571.0
2015-11-13 13:50:00,39.17,39.19,39.15,39.17,12939.0,27.9057,27.92,27.8915,27.9057,12939.0
2015-11-13 13:55:00,39.16,39.19,39.14,39.15,22636.0,27.8986,27.92,27.8844,27.8915,22636.0
2015-11-13 14:00:00,39.15,39.17,39.14,39.15,10698.0,27.8915,27.9057,27.8844,27.8915,10698.0
2015-11-13 14:05:00,39.14,39.18,39.13,39.13,22641.0,27.8844,27.9129,27.8772,27.8772,22641.0
2015-11-13 14:10:00,39.12,39.13,39.1,39.13,14108.0,27.8701,27.8772,27.8559,27.8772,14108.0
2015-11-13 14:15:00,39.13,39.14,39.1,39.12,22356.0,27.8772,27.8844,27.8559,27.8701,22356.0
2015-11-13 14:20:00,39.12,39.14,39.1,39.11,12770.0,27.8701,27.8844,27.8559,27.863,12770.0
2015-11-13 14:25:00,39.11,39.11,39.04,39.05,19084.0,27.863,27.863,27.8131,27.8202,19084.0
2015-11-13 14:30:00,39.05,39.09,39.04,39.05,17897.0,27.8202,27.8487,27.8131,27.8202,17897.0
2015-11-13 14:35:00,39.06,39.09,39.06,39.06,27131.0,27.8274,27.8487,27.8274,27.8274,27131.0
2015-11-13 14:40:00,39.06,39.08,39.03,39.05,14910.0,27.8274,27.8416,27.806,27.8202,14910.0
2015-11-13 14:45:00,39.06,39.06,38.97,38.99,24785.0,27.8274,27.8274,27.7632,27.7775,24785.0
2015-11-13 14:50:00,39.0,39.01,38.94,38.94,14672.0,27.7846,27.7917,27.7419,27.7419,14672.0
2015-11-13 14:55:00,38.94,38.99,38.91,38.95,36783.0,27.7419,27.7775,27.7205,27.749,36783.0
2015-11-13 15:00:00,38.95,39.0,38.94,39.0,21196.0,27.749,27.7846,27.7419,27.7846,21196.0
2015-11-13 15:05:00,38.99,38.99,38.94,38.95,19009.0,27.7775,27.7775,27.7419,27.749,19009.0
2015-11-13 15:10:00,38.95,38.95,38.92,38.94,16329.0,27.749,27.749,27.7276,27.7419,16329.0
2015-11-13 15:15:00,38.93,38.94,38.87,38.88,37356.0,27.7347,27.7419,27.692,27.6991,37356.0
2015-11-13 15:20:00,38.87,38.93,38.87,38.9,28604.0,27.692,27.7347,27.692,27.7134,28604.0
2015-11-13 15:25:00,38.9,38.91,38.86,38.88,25919.0,27.7134,27.7205,27.6849,27.6991,25919.0
2015-11-13 15:30:00,38.87,38.93,38.86,38.9,31133.0,27.692,27.7347,27.6849,27.7134,31133.0
2015-11-13 15:35:00,38.9,39.01,38.9,38.99,48892.0,27.7134,27.7917,27.7134,27.7775,48892.0
2015-11-13 15:40:00,39.0,39.06,38.97,38.98,99594.0,27.7846,27.8274,27.7632,27.7704,99594.0
2015-11-13 15:45:00,38.97,39.02,38.96,39.01,102435.0,27.7632,27.7989,27.7561,27.7917,102435.0
2015-11-13 15:50:00,39.0,39.03,38.99,39.02,221290.0,27.7846,27.806,27.7775,27.7989,221290.0
2015-11-13 15:55:00,39.02,39.07,39.0,39.06,386905.0,27.7989,27.8345,27.7846,27.8274,386905.0
2015-11-16 09:30:00,39.09,39.17,38.95,39.08,89874.0,27.8487,27.9057,27.749,27.8416,89874.0
2015-11-16 09:35:00,39.06,39.25,39.05,39.25,27436.0,27.8274,27.9627,27.8202,27.9627,27436.0
2015-11-16 09:40:00,39.26,39.31,39.21,39.24,23088.0,27.9698,28.0055,27.9342,27.9556,23088.0
2015-11-16 09:45:00,39.24,39.29,39.2,39.25,16727.0,27.9556,27.9912,27.9271,27.9627,16727.0
2015-11-16 09:50:00,39.24,39.35,39.22,39.35,26745.0,27.9556,28.034,27.9413,28.034,26745.0
2015-11-16 09:55:00,39.34,39.4,39.34,39.36,17182.0,28.0268,28.0696,28.0268,28.0411,17182.0
2015-11-16 10:00:00,39.37,39.48,39.36,39.47,25343.0,28.0482,28.1266,28.0411,28.1195,25343.0
2015-11-16 10:05:00,39.47,39.54,39.46,39.48,75227.0,28.1195,28.1693,28.1123,28.1266,75227.0
2015-11-16 10:10:00,39.47,39.51,39.46,39.47,25619.0,28.1195,28.148,28.1123,28.1195,25619.0
2015-11-16 10:15:00,39.45,39.46,39.37,39.38,37666.0,28.1052,28.1123,28.0482,28.0553,37666.0
2015-11-16 10:20:00,39.38,39.45,39.34,39.43,22398.0,28.0553,28.1052,28.0268,28.091,22398.0
2015-11-16 10:25:00,39.42,39.42,39.38,39.4,14521.0,28.0838,28.0838,28.0553,28.0696,14521.0
2015-11-16 10:30:00,39.4,39.46,39.4,39.45,17091.0,28.0696,28.1123,28.0696,28.1052,17091.0
2015-11-16 10:35:00,39.44,39.52,39.44,39.52,16516.0,28.0981,28.1551,28.0981,28.1551,16516.0
2015-11-16 10:40:00,39.51,39.53,39.47,39.49,17540.0,28.148,28.1622,28.1195,28.1337,17540.0
2015-11-16 10:45:00,39.5,39.55,39.49,39.54,14775.0,28.1408,28.1765,28.1337,28.1693,14775.0
2015-11-16 10:50:00,39.52,39.52,39.45,39.47,11542.0,28.1551,28.1551,28.1052,28.1195,11542.0
2015-11-16 10:55:00,39.47,39.49,39.45,39.49,22804.0,28.1195,28.1337,28.1052,28.1337,22804.0
2015-11-16 11:00:00,39.48,39.58,39.48,39.52,17377.0,28.1266,28.1978,28.1266,28.1551,17377.0
2015-11-16 11:05:00,39.51,39.55,39.51,39.52,12867.0,28.148,28.1765,28.148,28.1551,12867.0
2015-11-16 11:10:00,39.52,39.57,39.5,39.55,20657.0,28.1551,28.1907,28.1408,28.1765,20657.0
2015-11-16 11:15:00,39.55,39.58,39.55,39.58,13660.0,28.1765,28.1978,28.1765,28.1978,13660.0
2015-11-16 11:20:00,39.57,39.57,39.53,39.55,9257.0,28.1907,28.1907,28.1622,28.1765,9257.0
2015-11-16 11:25:00,39.56,39.56,39.5,39.51,13253.0,28.1836,28.1836,28.1408,28.148,13253.0
2015-11-16 11:30:00,39.51,39.6,39.51,39.56,16548.0,28.148,28.2121,28.148,28.1836,16548.0
2015-11-16 11:35:00,39.55,39.6,39.53,39.6,13455.0,28.1765,28.2121,28.1622,28.2121,13455.0
2015-11-16 11:40:00,39.6,39.65,39.59,39.59,43889.0,28.2121,28.2477,28.2049,28.2049,43889.0
2015-11-16 11:45:00,39.59,39.65,39.59,39.63,14616.0,28.2049,28.2477,28.2049,28.2334,14616.0
2015-11-16 11:50:00,39.62,39.63,39.61,39.62,12178.0,28.2263,28.2334,28.2192,28.2263,12178.0
2015-11-16 11:55:00,39.63,39.63,39.6,39.61,13667.0,28.2334,28.2334,28.2121,28.2192,13667.0
2015-11-16 12:00:00,39.62,39.64,39.61,39.62,12609.0,28.2263,28.2406,28.2192,28.2263,12609.0
2015-11-16 12:05:00,39.63,39.64,39.6,39.64,15027.0,28.2334,28.2406,28.2121,28.2406,15027.0
2015-11-16 12:10:00,39.65,39.66,39.62,39.63,10798.0,28.2477,28.2548,28.2263,28.2334,10798.0
2015-11-16 12:15:00,39.63,39.66,39.63,39.65,10481.0,28.2334,28.2548,28.2334,28.2477,10481.0
2015-11-16 12:20:00,39.64,39.68,39.64,39.67,8028.0,28.2406,28.2691,28.2406,28.2619,8028.0
2015-11-16 12:25:00,39.67,39.75,39.66,39.72,18671.0,28.2619,28.3189,28.2548,28.2976,18671.0
2015-11-16 12:30:00,39.73,39.77,39.7,39.72,12211.0,28.3047,28.3332,28.2833,28.2976,12211.0
2015-11-16 12:35:00,39.71,39.72,39.67,39.67,10168.0,28.2904,28.2976,28.2619,28.2619,10168.0
2015-11-16 12:40:00,39.66,39.67,39.61,39.62,45294.0,28.2548,28.2619,28.2192,28.2263,45294.0
2015-11-16 12:45:00,39.61,39.62,39.56,39.58,25130.0,28.2192,28.2263,28.1836,28.1978,25130.0
2015-11-16 12:50:00,39.58,39.58,39.53,39.54,15219.0,28.1978,28.1978,28.1622,28.1693,15219.0
2015-11-16 12:55:00,39.53,39.54,39.52,39.54,11030.0,28.1622,28.1693,28.1551,28.1693,11030.0
2015-11-16 13:00:00,39.53,39.55,39.52,39.55,10353.0,28.1622,28.1765,28.1551,28.1765,10353.0
2015-11-16 13:05:00,39.55,39.59,39.55,39.56,9944.0,28.1765,28.2049,28.1765,28.1836,9944.0
2015-11-16 13:10:00,39.56,39.6,39.56,39.58,13930.0,28.1836,28.2121,28.1836,28.1978,13930.0
2015-11-16 13:15:00,39.58,39.62,39.56,39.62,8443.0,28.1978,28.2263,28.1836,28.2263,8443.0
2015-11-16 13:20:00,39.62,39.65,39.62,39.63,10837.0,28.2263,28.2477,28.2263,28.2334,10837.0
2015-11-16 13:25:00,39.64,39.67,39.62,39.65,12345.0,28.2406,28.2619,28.2263,28.2477,12345.0
2015-11-16 13:30:00,39.66,39.66,39.6,39.6,7312.0,28.2548,28.2548,28.2121,28.2121,7312.0
2015-11-16 13:35:00,39.61,39.61,39.55,39.55,8946.0,28.2192,28.2192,28.1765,28.1765,8946.0
2015-11-16 13:40:00,39.56,39.56,39.52,39.53,15137.0,28.1836,28.1836,28.1551,28.1622,15137.0
2015-11-16 13:45:00,39.54,39.58,39.53,39.57,11367.0,28.1693,28.1978,28.1622,28.1907,11367.0
2015-11-16 13:50:00,39.56,39.58,39.54,39.58,9385.0,28.1836,28.1978,28.1693,28.1978,9385.0
2015-11-16 13:55:00,39.59,39.6,39.56,39.56,7272.0,28.2049,28.2121,28.1836,28.1836,7272.0
2015-11-16 14:00:00,39.57,39.6,39.51,39.51,10851.0,28.1907,28.2121,28.148,28.148,10851.0
2015-11-16 14:05:00,39.51,39.52,39.5,39.5,7018.0,28.148,28.1551,28.1408,28.1408,7018.0
2015-11-16 14:10:00,39.5,39.56,39.49,39.55,10783.0,28.1408,28.1836,28.1337,28.1765,10783.0
2015-11-16 14:15:00,39.56,39.57,39.54,39.56,14477.0,28.1836,28.1907,28.1693,28.1836,14477.0
2015-11-16 14:20:00,39.55,39.56,39.52,39.52,7290.0,28.1765,28.1836,28.1551,28.1551,7290.0
2015-11-16 14:25:00,39.52,39.55,39.52,39.55,15189.0,28.1551,28.1765,28.1551,28.1765,15189.0
2015-11-16 14:30:00,39.55,39.6,39.54,39.58,13665.0,28.1765,28.2121,28.1693,28.1978,13665.0
2015-11-16 14:35:00,39.58,39.61,39.58,39.61,15418.0,28.1978,28.2192,28.1978,28.2192,15418.0
2015-11-16 14:40:00,39.62,39.63,39.59,39.62,11581.0,28.2263,28.2334,28.2049,28.2263,11581.0
2015-11-16 14:45:00,39.63,39.64,39.61,39.64,22853.0,28.2334,28.2406,28.2192,28.2406,22853.0
2015-11-16 14:50:00,39.63,39.66,39.62,39.63,17682.0,28.2334,28.2548,28.2263,28.2334,17682.0
2015-11-16 14:55:00,39.63,39.65,39.58,39.65,27321.0,28.2334,28.2477,28.1978,28.2477,27321.0
2015-11-16 15:00:00,39.65,39.66,39.59,39.63,20062.0,28.2477,28.2548,28.2049,28.2334,20062.0
2015-11-16 15:05:00,39.64,39.64,39.6,39.63,9815.0,28.2406,28.2406,28.2121,28.2334,9815.0
2015-11-16 15:10:00,39.63,39.67,39.62,39.65,16629.0,28.2334,28.2619,28.2263,28.2477,16629.0
2015-11-16 15:15:00,39.64,39.66,39.6,39.63,20312.0,28.2406,28.2548,28.2121,28.2334,20312.0
2015-11-16 15:20:00,39.63,39.71,39.61,39.69,30700.0,28.2334,28.2904,28.2192,28.2762,30700.0
2015-11-16 15:25:00,39.67,39.74,39.67,39.74,32494.0,28.2619,28.3118,28.2619,28.3118,32494.0
2015-11-16 15:30:00,39.75,39.77,39.74,39.75,35565.0,28.3189,28.3332,28.3118,28.3189,35565.0
2015-11-16 15:35:00,39.74,39.83,39.74,39.78,61872.0,28.3118,28.3759,28.3118,28.3403,61872.0
2015-11-16 15:40:00,39.78,39.79,39.71,39.75,42042.0,28.3403,28.3474,28.2904,28.3189,42042.0
2015-11-16 15:45:00,39.74,39.76,39.72,39.72,64886.0,28.3118,28.3261,28.2976,28.2976,64886.0
2015-11-16 15:50:00,39.73,39.8,39.71,39.79,106233.0,28.3047,28.3546,28.2904,28.3474,106233.0
2015-11-16 15:55:00,39.8,39.88,39.79,39.87,226608.0,28.3546,28.4116,28.3474,28.4044,226608.0
2015-11-17 09:30:00,39.78,39.78,39.61,39.7,33231.0,28.3403,28.3403,28.2192,28.2833,33231.0
2015-11-17 09:35:00,39.67,39.86,39.66,39.84,27144.0,28.2619,28.3973,28.2548,28.3831,27144.0
2015-11-17 09:40:00,39.81,40.03,39.81,39.91,34714.0,28.3617,28.5184,28.3617,28.4329,34714.0
2015-11-17 09:45:00,39.92,39.92,39.82,39.84,21908.0,28.44,28.44,28.3688,28.3831,21908.0
2015-11-17 09:50:00,39.82,39.86,39.74,39.78,24282.0,28.3688,28.3973,28.3118,28.3403,24282.0
2015-11-17 09:55:00,39.77,39.82,39.67,39.69,20980.0,28.3332,28.3688,28.2619,28.2762,20980.0
2015-11-17 10:00:00,39.69,39.79,39.67,39.79,16957.0,28.2762,28.3474,28.2619,28.3474,16957.0
2015-11-17 10:05:00,39.81,39.88,39.73,39.79,22469.0,28.3617,28.4116,28.3047,28.3474,22469.0
2015-11-17 10:10:00,39.78,39.82,39.76,39.78,14446.0,28.3403,28.3688,28.3261,28.3403,14446.0
2015-11-17 10:15:00,39.79,39.79,39.7,39.74,20105.0,28.3474,28.3474,28.2833,28.3118,20105.0
2015-11-17 10:20:00,39.73,39.77,39.69,39.77,22945.0,28.3047,28.3332,28.2762,28.3332,22945.0
2015-11-17 10:25:00,39.76,39.76,39.67,39.73,9474.0,28.3261,28.3261,28.2619,28.3047,9474.0
2015-11-17 10:30:00,39.72,39.78,39.68,39.78,11965.0,28.2976,28.3403,28.2691,28.3403,11965.0
2015-11-17 10:35:00,39.77,39.8,39.73,39.75,124200.0,28.3332,28.3546,28.3047,28.3189,124200.0
2015-11-17 10:40:00,39.76,39.77,39.74,39.76,118547.0,28.3261,28.3332,28.3118,28.3261,118547.0
2015-11-17 10:45:00,39.76,39.78,39.75,39.76,22791.0,28.3261,28.3403,28.3189,28.3261,22791.0
2015-11-17 10:50:00,39.76,39.77,39.73,39.74,18791.0,28.3261,28.3332,28.3047,28.3118,18791.0
2015-11-17 10:55:00,39.73,39.73,39.68,39.7,13024.0,28.3047,28.3047,28.2691,28.2833,13024.0
2015-11-17 11:00:00,39.7,39.71,39.66,39.69,10276.0,28.2833,28.2904,28.2548,28.2762,10276.0
2015-11-17 11:05:00,39.7,39.72,39.67,39.69,16919.0,28.2833,28.2976,28.2619,28.2762,16919.0
2015-11-17 11:10:00,39.7,39.73,39.68,39.69,19751.0,28.2833,28.3047,28.2691,28.2762,19751.0
2015-11-17 11:15:00,39.7,39.7,39.6,39.67,14487.0,28.2833,28.2833,28.2121,28.2619,14487.0
2015-11-17 11:20:00,39.66,39.7,39.61,39.61,11154.0,28.2548,28.2833,28.2192,28.2192,11154.0
2015-11-17 11:25:00,39.61,39.61,39.52,39.52,26301.0,28.2192,28.2192,28.1551,28.1551,26301.0
2015-11-17 11:30:00,39.53,39.58,39.5,39.5,38231.0,28.1622,28.1978,28.1408,28.1408,38231.0
2015-11-17 11:35:00,39.5,39.52,39.46,39.47,32421.0,28.1408,28.1551,28.1123,28.1195,32421.0
2015-11-17 11:40:00,39.47,39.48,39.42,39.42,21112.0,28.1195,28.1266,28.0838,28.0838,21112.0
2015-11-17 11:45:00,39.42,39.45,39.4,39.41,19793.0,28.0838,28.1052,28.0696,28.0767,19793.0
2015-11-17 11:50:00,39.41,39.42,39.37,39.39,29638.0,28.0767,28.0838,28.0482,28.0625,29638.0
2015-11-17 11:55:00,39.38,39.45,39.37,39.41,22806.0,28.0553,28.1052,28.0482,28.0767,22806.0
2015-11-17 12:00:00,39.42,39.48,39.41,39.47,26670.0,28.0838,28.1266,28.0767,28.1195,26670.0
2015-11-17 12:05:00,39.47,39.51,39.43,39.43,17536.0,28.1195,28.148,28.091,28.091,17536.0
2015-11-17 12:10:00,39.43,39.44,39.37,39.39,17414.0,28.091,28.0981,28.0482,28.0625,17414.0
2015-11-17 12:15:00,39.39,39.42,39.36,39.4,38445.0,28.0625,28.0838,28.0411,28.0696,38445.0
2015-11-17 12:20:00,39.4,39.4,39.34,39.34,14376.0,28.0696,28.0696,28.0268,28.0268,14376.0
2015-11-17 12:25:00,39.35,39.35,39.3,39.3,9200.0,28.034,28.034,27.9983,27.9983,9200.0
2015-11-17 12:30:00,39.3,39.36,39.29,39.33,39861.0,27.9983,28.0411,27.9912,28.0197,39861.0
2015-11-17 12:35:00,39.33,39.35,39.28,39.32,25976.0,28.0197,28.034,27.9841,28.0126,25976.0
2015-11-17 12:40:00,39.31,39.31,39.21,39.22,58885.0,28.0055,28.0055,27.9342,27.9413,58885.0
2015-11-17 12:45:00,39.23,39.24,39.19,39.21,16753.0,27.9485,27.9556,27.92,27.9342,16753.0
2015-11-17 12:50:00,39.21,39.23,39.16,39.17,20667.0,27.9342,27.9485,27.8986,27.9057,20667.0
2015-11-17 12:55:00,39.18,39.23,39.16,39.16,18101.0,27.9129,27.9485,27.8986,27.8986,18101.0
2015-11-17 13:00:00,39.17,39.26,39.16,39.24,31284.0,27.9057,27.9698,27.8986,27.9556,31284.0
2015-11-17 13:05:00,39.25,39.27,39.2,39.26,25429.0,27.9627,27.977,27.9271,27.9698,25429.0
2015-11-17 13:10:00,39.25,39.31,39.25,39.31,8283.0,27.9627,28.0055,27.9627,28.0055,8283.0
2015-11-17 13:15:00,39.32,39.32,39.2,39.2,18563.0,28.0126,28.0126,27.9271,27.9271,18563.0
2015-11-17 13:20:00,39.21,39.3,39.2,39.27,11303.0,27.9342,27.9983,27.9271,27.977,11303.0
2015-11-17 13:25:00,39.27,39.28,39.22,39.26,17072.0,27.977,27.9841,27.9413,27.9698,17072.0
2015-11-17 13:30:00,39.26,39.28,39.22,39.27,53364.0,27.9698,27.9841,27.9413,27.977,53364.0
2015-11-17 13:35:00,39.27,39.3,39.19,39.22,51383.0,27.977,27.9983,27.92,27.9413,51383.0
2015-11-17 13:40:00,39.22,39.27,39.21,39.26,22793.0,27.9413,27.977,27.9342,27.9698,22793.0
2015-11-17 13:45:00,39.27,39.33,39.25,39.32,28387.0,27.977,28.0197,27.9627,28.0126,28387.0
2015-11-17 13:50:00,39.32,39.35,39.29,39.33,12802.0,28.0126,28.034,27.9912,28.0197,12802.0
2015-11-17 13:55:00,39.34,39.38,39.33,39.36,8729.0,28.0268,28.0553,28.0197,28.0411,8729.0
2015-11-17 14:00:00,39.35,39.35,39.27,39.28,23795.0,28.034,28.034,27.977,27.9841,23795.0
2015-11-17 14:05:00,39.28,39.3,39.21,39.29,26824.0,27.9841,27.9983,27.9342,27.9912,26824.0
2015-11-17 14:10:00,39.29,39.29,39.22,39.22,27078.0,27.9912,27.9912,27.9413,27.9413,27078.0
2015-11-17 14:15:00,39.22,39.24,39.15,39.15,11514.0,27.9413,27.9556,27.8915,27.8915,11514.0
2015-11-17 14:20:00,39.15,39.16,39.09,39.09,25948.0,27.8915,27.8986,27.8487,27.8487,25948.0
2015-11-17 14:25:00,39.09,39.09,39.06,39.07,17428.0,27.8487,27.8487,27.8274,27.8345,17428.0
2015-11-17 14:30:00,39.07,39.1,39.04,39.09,18759.0,27.8345,27.8559,27.8131,27.8487,18759.0
2015-11-17 14:35:00,39.1,39.14,39.09,39.14,34689.0,27.8559,27.8844,27.8487,27.8844,34689.0
2015-11-17 14:40:00,39.14,39.14,39.06,39.07,42031.0,27.8844,27.8844,27.8274,27.8345,42031.0
2015-11-17 14:45:00,39.07,39.09,39.02,39.04,34207.0,27.8345,27.8487,27.7989,27.8131,34207.0
2015-11-17 14:50:00,39.05,39.05,38.97,38.98,33379.0,27.8202,27.8202,27.7632,27.7704,33379.0
2015-11-17 14:55:00,38.97,38.98,38.92,38.92,40330.0,27.7632,27.7704,27.7276,27.7276,40330.0
2015-11-17 15:00:00,38.93,38.95,38.88,38.89,23663.0,27.7347,27.749,27.6991,27.7062,23663.0
2015-11-17 15:05:00,38.89,38.96,38.87,38.92,18186.0,27.7062,27.7561,27.692,27.7276,18186.0
2015-11-17 15:10:00,38.92,38.94,38.85,38.9,20324.0,27.7276,27.7419,27.6778,27.7134,20324.0
2015-11-17 15:15:00,38.89,38.89,38.85,38.86,31656.0,27.7062,27.7062,27.6778,27.6849,31656.0
2015-11-17 15:20:00,38.86,38.94,38.82,38.89,41485.0,27.6849,27.7419,27.6564,27.7062,41485.0
2015-11-17 15:25:00,38.9,38.96,38.88,38.96,24103.0,27.7134,27.7561,27.6991,27.7561,24103.0
2015-11-17 15:30:00,38.94,38.99,38.89,38.98,35483.0,27.7419,27.7775,27.7062,27.7704,35483.0
2015-11-17 15:35:00,38.97,39.01,38.95,39.0,62810.0,27.7632,27.7917,27.749,27.7846,62810.0
2015-11-17 15:40:00,39.01,39.06,38.98,38.98,50656.0,27.7917,27.8274,27.7704,27.7704,50656.0
2015-11-17 15:45:00,38.98,39.01,38.95,38.99,75336.0,27.7704,27.7917,27.749,27.7775,75336.0
2015-11-17 15:50:00,38.99,39.05,38.99,39.04,119660.0,27.7775,27.8202,27.7775,27.8131,119660.0
2015-11-17 15:55:00,39.05,39.06,39.0,39.0,145220.0,27.8202,27.8274,27.7846,27.7846,145220.0
2015-11-18 09:30:00,38.99,38.99,38.8,38.82,62493.0,27.7775,27.7775,27.6421,27.6564,62493.0
2015-11-18 09:35:00,38.82,38.82,38.54,38.58,48014.0,27.6564,27.6564,27.4569,27.4854,48014.0
2015-11-18 09:40:00,38.57,38.61,38.4,38.45,52228.0,27.4783,27.5068,27.3572,27.3928,52228.0
2015-11-18 09:45:00,38.44,38.6,38.41,38.55,73779.0,27.3857,27.4996,27.3643,27.464,73779.0
2015-11-18 09:50:00,38.55,38.64,38.54,38.61,230896.0,27.464,27.5281,27.4569,27.5068,230896.0
2015-11-18 09:55:00,38.6,38.6,38.51,38.55,159369.0,27.4996,27.4996,27.4355,27.464,159369.0
2015-11-18 10:00:00,38.55,38.59,38.5,38.52,50751.0,27.464,27.4925,27.4284,27.4427,50751.0
2015-11-18 10:05:00,38.52,38.55,38.48,38.51,47924.0,27.4427,27.464,27.4142,27.4355,47924.0
2015-11-18 10:10:00,38.51,38.51,38.27,38.27,33961.0,27.4355,27.4355,27.2645,27.2645,33961.0
2015-11-18 10:15:00,38.27,38.37,38.22,38.34,113915.0,27.2645,27.3358,27.2289,27.3144,113915.0
2015-11-18 10:20:00,38.36,38.46,38.35,38.44,51394.0,27.3287,27.3999,27.3215,27.3857,51394.0
2015-11-18 10:25:00,38.44,38.45,38.3,38.39,30182.0,27.3857,27.3928,27.2859,27.35,30182.0
2015-11-18 10:30:00,38.4,38.42,38.35,38.39,24571.0,27.3572,27.3714,27.3215,27.35,24571.0
2015-11-18 10:35:00,38.39,38.46,38.33,38.44,32746.0,27.35,27.3999,27.3073,27.3857,32746.0
2015-11-18 10:40:00,38.44,38.45,38.41,38.42,39838.0,27.3857,27.3928,27.3643,27.3714,39838.0
2015-11-18 10:45:00,38.41,38.42,38.34,38.35,172891.0,27.3643,27.3714,27.3144,27.3215,172891.0
2015-11-18 10:50:00,38.36,38.36,38.3,38.32,40317.0,27.3287,27.3287,27.2859,27.3002,40317.0
2015-11-18 10:55:00,38.31,38.34,38.21,38.26,100672.0,27.293,27.3144,27.2218,27.2574,100672.0
2015-11-18 11:00:00,38.26,38.27,38.15,38.18,46838.0,27.2574,27.2645,27.1791,27.2004,46838.0
2015-11-18 11:05:00,38.18,38.24,38.18,38.2,36880.0,27.2004,27.2432,27.2004,27.2147,36880.0
2015-11-18 11:10:00,38.2,38.29,38.2,38.27,41347.0,27.2147,27.2788,27.2147,27.2645,41347.0
2015-11-18 11:15:00,38.27,38.29,38.22,38.22,55984.0,27.2645,27.2788,27.2289,27.2289,55984.0
2015-11-18 11:20:00,38.23,38.25,38.2,38.2,38012.0,27.236,27.2503,27.2147,27.2147,38012.0
2015-11-18 11:25:00,38.19,38.25,38.14,38.23,83893.0,27.2076,27.2503,27.1719,27.236,83893.0
2015-11-18 11:30:00,38.23,38.24,38.2,38.2,57149.0,27.236,27.2432,27.2147,27.2147,57149.0
2015-11-18 11:35:00,38.2,38.25,38.2,38.23,34755.0,27.2147,27.2503,27.2147,27.236,34755.0
2015-11-18 11:40:00,38.24,38.29,38.22,38.29,22761.0,27.2432,27.2788,27.2289,27.2788,22761.0
2015-11-18 11:45:00,38.29,38.32,38.29,38.31,27656.0,27.2788,27.3002,27.2788,27.293,27656.0
2015-11-18 11:50:00,38.31,38.37,38.29,38.37,24862.0,27.293,27.3358,27.2788,27.3358,24862.0
2015-11-18 11:55:00,38.37,38.38,38.3,38.3,29440.0,27.3358,27.3429,27.2859,27.2859,29440.0
2015-11-18 12:00:00,38.31,38.32,38.28,38.32,30119.0,27.293,27.3002,27.2717,27.3002,30119.0
2015-11-18 12:05:00,38.31,38.31,38.26,38.27,41516.0,27.293,27.293,27.2574,27.2645,41516.0
2015-11-18 12:10:00,38.27,38.27,38.22,38.22,23765.0,27.2645,27.2645,27.2289,27.2289,23765.0
2015-11-18 12:15:00,38.22,38.27,38.21,38.26,35866.0,27.2289,27.2645,27.2218,27.2574,35866.0
2015-11-18 12:20:00,38.26,38.28,38.19,38.22,33131.0,27.2574,27.2717,27.2076,27.2289,33131.0
2015-11-18 12:25:00,38.23,38.29,38.23,38.27,27376.0,27.236,27.2788,27.236,27.2645,27376.0
2015-11-18 12:30:00,38.28,38.28,38.2,38.23,22022.0,27.2717,27.2717,27.2147,27.236,22022.0
2015-11-18 12:35:00,38.23,38.23,38.17,38.18,23386.0,27.236,27.236,27.1933,27.2004,23386.0
2015-11-18 12:40:00,38.17,38.26,38.16,38.22,56516.0,27.1933,27.2574,27.1862,27.2289,56516.0
2015-11-18 12:45:00,38.21,38.28,38.21,38.28,43739.0,27.2218,27.2717,27.2218,27.2717,43739.0
2015-11-18 12:50:00,38.28,38.32,38.28,38.3,38853.0,27.2717,27.3002,27.2717,27.2859,38853.0
2015-11-18 12:55:00,38.3,38.31,38.27,38.28,27918.0,27.2859,27.293,27.2645,27.2717,27918.0
2015-11-18 13:00:00,38.29,38.35,38.28,38.33,27666.0,27.2788,27.3215,27.2717,27.3073,27666.0
2015-11-18 13:05:00,38.33,38.37,38.32,38.36,26965.0,27.3073,27.3358,27.3002,27.3287,26965.0
2015-11-18 13:10:00,38.36,38.38,38.3,38.3,18535.0,27.3287,27.3429,27.2859,27.2859,18535.0
2015-11-18 13:15:00,38.31,38.33,38.28,38.31,28356.0,27.293,27.3073,27.2717,27.293,28356.0
2015-11-18 13:20:00,38.32,38.34,38.3,38.34,29213.0,27.3002,27.3144,27.2859,27.3144,29213.0
2015-11-18 13:25:00,38.34,38.37,38.34,38.36,17934.0,27.3144,27.3358,27.3144,27.3287,17934.0
2015-11-18 13:30:00,38.36,38.39,38.3,38.34,136801.0,27.3287,27.35,27.2859,27.3144,136801.0
2015-11-18 13:35:00,38.35,38.48,38.34,38.47,101127.0,27.3215,27.4142,27.3144,27.407,101127.0
2015-11-18 13:40:00,38.47,38.53,38.46,38.52,21294.0,27.407,27.4498,27.3999,27.4427,21294.0
2015-11-18 13:45:00,38.53,38.58,38.49,38.49,175283.0,27.4498,27.4854,27.4213,27.4213,175283.0
2015-11-18 13:50:00,38.49,38.5,38.38,38.38,51825.0,27.4213,27.4284,27.3429,27.3429,51825.0
2015-11-18 13:55:00,38.38,38.41,38.37,38.39,28528.0,27.3429,27.3643,27.3358,27.35,28528.0
2015-11-18 14:00:00,38.38,38.51,38.3,38.51,66294.0,27.3429,27.4355,27.2859,27.4355,66294.0
2015-11-18 14:05:00,38.52,38.57,38.5,38.55,62057.0,27.4427,27.4783,27.4284,27.464,62057.0
2015-11-18 14:10:00,38.56,38.74,38.56,38.7,83069.0,27.4711,27.5994,27.4711,27.5709,83069.0
2015-11-18 14:15:00,38.7,38.75,38.69,38.74,39244.0,27.5709,27.6065,27.5638,27.5994,39244.0
2015-11-18 14:20:00,38.73,38.73,38.66,38.7,55014.0,27.5923,27.5923,27.5424,27.5709,55014.0
2015-11-18 14:25:00,38.69,38.72,38.63,38.65,57675.0,27.5638,27.5851,27.521,27.5353,57675.0
2015-11-18 14:30:00,38.65,38.66,38.59,38.59,47577.0,27.5353,27.5424,27.4925,27.4925,47577.0
2015-11-18 14:35:00,38.6,38.66,38.59,38.64,35692.0,27.4996,27.5424,27.4925,27.5281,35692.0
2015-11-18 14:40:00,38.65,38.71,38.65,38.69,30140.0,27.5353,27.578,27.5353,27.5638,30140.0
2015-11-18 14:45:00,38.69,38.72,38.67,38.71,33961.0,27.5638,27.5851,27.5495,27.578,33961.0
2015-11-18 14:50:00,38.71,38.77,38.7,38.75,43697.0,27.578,27.6208,27.5709,27.6065,43697.0
2015-11-18 14:55:00,38.75,38.78,38.7,38.78,55440.0,27.6065,27.6279,27.5709,27.6279,55440.0
2015-11-18 15:00:00,38.78,38.78,38.72,38.74,35480.0,27.6279,27.6279,27.5851,27.5994,35480.0
2015-11-18 15:05:00,38.74,38.77,38.73,38.73,33737.0,27.5994,27.6208,27.5923,27.5923,33737.0
2015-11-18 15:10:00,38.74,38.78,38.72,38.78,56928.0,27.5994,27.6279,27.5851,27.6279,56928.0
2015-11-18 15:15:00,38.79,38.82,38.78,38.81,81388.0,27.635,27.6564,27.6279,27.6493,81388.0
2015-11-18 15:20:00,38.8,38.81,38.75,38.75,64886.0,27.6421,27.6493,27.6065,27.6065,64886.0
2015-11-18 15:25:00,38.75,38.76,38.71,38.73,124900.0,27.6065,27.6136,27.578,27.5923,124900.0
2015-11-18 15:30:00,38.72,38.86,38.71,38.84,130215.0,27.5851,27.6849,27.578,27.6706,130215.0
2015-11-18 15:35:00,38.84,38.85,38.77,38.79,95110.0,27.6706,27.6778,27.6208,27.635,95110.0
2015-11-18 15:40:00,38.79,38.85,38.75,38.84,99322.0,27.635,27.6778,27.6065,27.6706,99322.0
2015-11-18 15:45:00,38.85,38.99,38.84,38.99,79700.0,27.6778,27.7775,27.6706,27.7775,79700.0
2015-11-18 15:50:00,38.99,39.03,38.96,39.03,138893.0,27.7775,27.806,27.7561,27.806,138893.0
2015-11-18 15:55:00,39.03,39.05,38.96,38.98,342731.0,27.806,27.8202,27.7561,27.7704,342731.0
2015-11-19 09:30:00,39.08,39.63,38.9,39.4,92374.0,27.8416,28.2334,27.7134,28.0696,92374.0
2015-11-19 09:35:00,39.42,39.44,39.25,39.27,30240.0,28.0838,28.0981,27.9627,27.977,30240.0
2015-11-19 09:40:00,39.29,39.38,39.27,39.36,35508.0,27.9912,28.0553,27.977,28.0411,35508.0
2015-11-19 09:45:00,39.34,39.34,39.28,39.3,30904.0,28.0268,28.0268,27.9841,27.9983,30904.0
2015-11-19 09:50:00,39.3,39.31,39.21,39.3,25711.0,27.9983,28.0055,27.9342,27.9983,25711.0
2015-11-19 09:55:00,39.3,39.39,39.3,39.36,21411.0,27.9983,28.0625,27.9983,28.0411,21411.0
2015-11-19 10:00:00,39.38,39.57,39.37,39.52,18320.0,28.0553,28.1907,28.0482,28.1551,18320.0
2015-11-19 10:05:00,39.51,39.51,39.37,39.47,33441.0,28.148,28.148,28.0482,28.1195,33441.0
2015-11-19 10:10:00,39.48,39.5,39.44,39.45,15200.0,28.1266,28.1408,28.0981,28.1052,15200.0
2015-11-19 10:15:00,39.44,39.45,39.4,39.41,31193.0,28.0981,28.1052,28.0696,28.0767,31193.0
2015-11-19 10:20:00,39.4,39.43,39.39,39.4,19713.0,28.0696,28.091,28.0625,28.0696,19713.0
2015-11-19 10:25:00,39.4,39.4,39.31,39.34,28707.0,28.0696,28.0696,28.0055,28.0268,28707.0
2015-11-19 10:30:00,39.34,39.49,39.34,39.44,27057.0,28.0268,28.1337,28.0268,28.0981,27057.0
2015-11-19 10:35:00,39.45,39.5,39.43,39.47,64331.0,28.1052,28.1408,28.091,28.1195,64331.0
2015-11-19 10:40:00,39.47,39.49,39.42,39.44,301898.0,28.1195,28.1337,28.0838,28.0981,301898.0
2015-11-19 10:45:00,39.43,39.45,39.36,39.37,51263.0,28.091,28.1052,28.0411,28.0482,51263.0
2015-11-19 10:50:00,39.38,39.4,39.22,39.22,48147.0,28.0553,28.0696,27.9413,27.9413,48147.0
2015-11-19 10:55:00,39.22,39.29,39.18,39.29,32048.0,27.9413,27.9912,27.9129,27.9912,32048.0
2015-11-19 11:00:00,39.3,39.3,39.17,39.24,31625.0,27.9983,27.9983,27.9057,27.9556,31625.0
2015-11-19 11:05:00,39.25,39.34,39.25,39.33,10014.0,27.9627,28.0268,27.9627,28.0197,10014.0
2015-11-19 11:10:00,39.32,39.36,39.27,39.29,17682.0,28.0126,28.0411,27.977,27.9912,17682.0
2015-11-19 11:15:00,39.3,39.4,39.3,39.4,18597.0,27.9983,28.0696,27.9983,28.0696,18597.0
2015-11-19 11:20:00,39.39,39.47,39.37,39.42,34636.0,28.0625,28.1195,28.0482,28.0838,34636.0
2015-11-19 11:25:00,39.41,39.44,39.39,39.44,26518.0,28.0767,28.0981,28.0625,28.0981,26518.0
2015-11-19 11:30:00,39.43,39.5,39.42,39.48,22410.0,28.091,28.1408,28.0838,28.1266,22410.0
2015-11-19 11:35:00,39.48,39.49,39.4,39.43,20118.0,28.1266,28.1337,28.0696,28.091,20118.0
2015-11-19 11:40:00,39.43,39.52,39.43,39.5,20399.0,28.091,28.1551,28.091,28.1408,20399.0
2015-11-19 11:45:00,39.49,39.51,39.44,39.45,22139.0,28.1337,28.148,28.0981,28.1052,22139.0
2015-11-19 11:50:00,39.46,39.48,39.43,39.45,18447.0,28.1123,28.1266,28.091,28.1052,18447.0
2015-11-19 11:55:00,39.44,39.48,39.43,39.44,20557.0,28.0981,28.1266,28.091,28.0981,20557.0
2015-11-19 12:00:00,39.43,39.49,39.42,39.47,14201.0,28.091,28.1337,28.0838,28.1195,14201.0
2015-11-19 12:05:00,39.47,39.49,39.43,39.43,24401.0,28.1195,28.1337,28.091,28.091,24401.0
2015-11-19 12:10:00,39.42,39.43,39.38,39.41,26824.0,28.0838,28.091,28.0553,28.0767,26824.0
2015-11-19 12:15:00,39.41,39.43,39.38,39.43,22869.0,28.0767,28.091,28.0553,28.091,22869.0
2015-11-19 12:20:00,39.43,39.45,39.38,39.39,27773.0,28.091,28.1052,28.0553,28.0625,27773.0
2015-11-19 12:25:00,39.39,39.45,39.38,39.42,16668.0,28.0625,28.1052,28.0553,28.0838,16668.0
2015-11-19 12:30:00,39.42,39.43,39.38,39.42,19250.0,28.0838,28.091,28.0553,28.0838,19250.0
2015-11-19 12:35:00,39.42,39.43,39.41,39.41,9911.0,28.0838,28.091,28.0767,28.0767,9911.0
2015-11-19 12:40:00,39.41,39.46,39.41,39.45,13343.0,28.0767,28.1123,28.0767,28.1052,13343.0
2015-11-19 12:45:00,39.45,39.47,39.45,39.45,19213.0,28.1052,28.1195,28.1052,28.1052,19213.0
2015-11-19 12:50:00,39.46,39.47,39.41,39.43,19505.0,28.1123,28.1195,28.0767,28.091,19505.0
2015-11-19 12:55:00,39.43,39.47,39.4,39.47,27724.0,28.091,28.1195,28.0696,28.1195,27724.0
2015-11-19 13:00:00,39.48,39.48,39.45,39.47,9568.0,28.1266,28.1266,28.1052,28.1195,9568.0
2015-11-19 13:05:00,39.48,39.57,39.48,39.55,28869.0,28.1266,28.1907,28.1266,28.1765,28869.0
2015-11-19 13:10:00,39.55,39.58,39.55,39.55,14742.0,28.1765,28.1978,28.1765,28.1765,14742.0
2015-11-19 13:15:00,39.56,39.64,39.55,39.64,22121.0,28.1836,28.2406,28.1765,28.2406,22121.0
2015-11-19 13:20:00,39.64,39.65,39.61,39.65,20412.0,28.2406,28.2477,28.2192,28.2477,20412.0
2015-11-19 13:25:00,39.64,39.64,39.56,39.56,9232.0,28.2406,28.2406,28.1836,28.1836,9232.0
2015-11-19 13:30:00,39.55,39.56,39.52,39.54,10750.0,28.1765,28.1836,28.1551,28.1693,10750.0
2015-11-19 13:35:00,39.53,39.57,39.5,39.57,10519.0,28.1622,28.1907,28.1408,28.1907,10519.0
2015-11-19 13:40:00,39.57,39.62,39.57,39.61,11302.0,28.1907,28.2263,28.1907,28.2192,11302.0
2015-11-19 13:45:00,39.61,39.61,39.55,39.6,8163.0,28.2192,28.2192,28.1765,28.2121,8163.0
2015-11-19 13:50:00,39.61,39.61,39.56,39.57,58089.0,28.2192,28.2192,28.1836,28.1907,58089.0
2015-11-19 13:55:00,39.57,39.61,39.54,39.55,27234.0,28.1907,28.2192,28.1693,28.1765,27234.0
2015-11-19 14:00:00,39.55,39.58,39.54,39.57,17146.0,28.1765,28.1978,28.1693,28.1907,17146.0
2015-11-19 14:05:00,39.56,39.61,39.56,39.59,27552.0,28.1836,28.2192,28.1836,28.2049,27552.0
2015-11-19 14:10:00,39.58,39.59,39.53,39.55,20805.0,28.1978,28.2049,28.1622,28.1765,20805.0
2015-11-19 14:15:00,39.55,39.56,39.52,39.55,15107.0,28.1765,28.1836,28.1551,28.1765,15107.0
2015-11-19 14:20:00,39.55,39.59,39.54,39.59,28014.0,28.1765,28.2049,28.1693,28.2049,28014.0
2015-11-19 14:25:00,39.58,39.62,39.57,39.61,31794.0,28.1978,28.2263,28.1907,28.2192,31794.0
2015-11-19 14:30:00,39.61,39.62,39.54,39.54,22520.0,28.2192,28.2263,28.1693,28.1693,22520.0
2015-11-19 14:35:00,39.55,39.56,39.48,39.49,27864.0,28.1765,28.1836,28.1266,28.1337,27864.0
2015-11-19 14:40:00,39.49,39.54,39.49,39.52,25674.0,28.1337,28.1693,28.1337,28.1551,25674.0
2015-11-19 14:45:00,39.51,39.53,39.47,39.53,23647.0,28.148,28.1622,28.1195,28.1622,23647.0
2015-11-19 14:50:00,39.53,39.59,39.53,39.55,38212.0,28.1622,28.2049,28.1622,28.1765,38212.0
2015-11-19 14:55:00,39.55,39.59,39.54,39.54,15820.0,28.1765,28.2049,28.1693,28.1693,15820.0
2015-11-19 15:00:00,39.55,39.6,39.54,39.57,22615.0,28.1765,28.2121,28.1693,28.1907,22615.0
2015-11-19 15:05:00,39.58,39.59,39.53,39.54,21420.0,28.1978,28.2049,28.1622,28.1693,21420.0
2015-11-19 15:10:00,39.55,39.57,39.53,39.53,25263.0,28.1765,28.1907,28.1622,28.1622,25263.0
2015-11-19 15:15:00,39.53,39.59,39.53,39.56,42552.0,28.1622,28.2049,28.1622,28.1836,42552.0
2015-11-19 15:20:00,39.56,39.6,39.55,39.55,39448.0,28.1836,28.2121,28.1765,28.1765,39448.0
2015-11-19 15:25:00,39.55,39.58,39.54,39.57,42758.0,28.1765,28.1978,28.1693,28.1907,42758.0
2015-11-19 15:30:00,39.58,39.58,39.51,39.52,52611.0,28.1978,28.1978,28.148,28.1551,52611.0
2015-11-19 15:35:00,39.52,39.53,39.5,39.53,45020.0,28.1551,28.1622,28.1408,28.1622,45020.0
2015-11-19 15:40:00,39.52,39.56,39.51,39.52,55540.0,28.1551,28.1836,28.148,28.1551,55540.0
2015-11-19 15:45:00,39.52,39.56,39.47,39.47,70755.0,28.1551,28.1836,28.1195,28.1195,70755.0
2015-11-19 15:50:00,39.47,39.52,39.47,39.51,52258.0,28.1195,28.1551,28.1195,28.148,52258.0
2015-11-19 15:55:00,39.52,39.53,39.5,39.51,112404.0,28.1551,28.1622,28.1408,28.148,112404.0
2015-11-20 09:30:00,39.66,39.78,39.66,39.75,149668.0,28.2548,28.3403,28.2548,28.3189,149668.0
2015-11-20 09:35:00,39.74,39.78,39.7,39.78,24916.0,28.3118,28.3403,28.2833,28.3403,24916.0
2015-11-20 09:40:00,39.78,39.88,39.69,39.86,19736.0,28.3403,28.4116,28.2762,28.3973,19736.0
2015-11-20 09:45:00,39.84,39.96,39.81,39.96,23141.0,28.3831,28.4685,28.3617,28.4685,23141.0
2015-11-20 09:50:00,39.98,40.05,39.92,40.01,21587.0,28.4828,28.5327,28.44,28.5042,21587.0
2015-11-20 09:55:00,40.01,40.1,40.0,40.03,28950.0,28.5042,28.5683,28.497,28.5184,28950.0
2015-11-20 10:00:00,40.02,40.02,39.88,39.92,21239.0,28.5113,28.5113,28.4116,28.44,21239.0
2015-11-20 10:05:00,39.93,39.99,39.92,39.98,42485.0,28.4472,28.4899,28.44,28.4828,42485.0
2015-11-20 10:10:00,39.98,40.02,39.91,39.92,25605.0,28.4828,28.5113,28.4329,28.44,25605.0
2015-11-20 10:15:00,39.91,39.92,39.78,39.8,27288.0,28.4329,28.44,28.3403,28.3546,27288.0
2015-11-20 10:20:00,39.8,39.82,39.73,39.77,27015.0,28.3546,28.3688,28.3047,28.3332,27015.0
2015-11-20 10:25:00,39.77,39.8,39.74,39.74,34026.0,28.3332,28.3546,28.3118,28.3118,34026.0
2015-11-20 10:30:00,39.72,39.76,39.72,39.73,40376.0,28.2976,28.3261,28.2976,28.3047,40376.0
2015-11-20 10:35:00,39.73,39.75,39.7,39.7,50729.0,28.3047,28.3189,28.2833,28.2833,50729.0
2015-11-20 10:40:00,39.7,39.7,39.6,39.6,16223.0,28.2833,28.2833,28.2121,28.2121,16223.0
2015-11-20 10:45:00,39.61,39.66,39.59,39.66,32765.0,28.2192,28.2548,28.2049,28.2548,32765.0
2015-11-20 10:50:00,39.66,39.72,39.65,39.67,21477.0,28.2548,28.2976,28.2477,28.2619,21477.0
2015-11-20 10:55:00,39.68,39.71,39.63,39.66,18013.0,28.2691,28.2904,28.2334,28.2548,18013.0
2015-11-20 11:00:00,39.66,39.72,39.65,39.69,49903.0,28.2548,28.2976,28.2477,28.2762,49903.0
2015-11-20 11:05:00,39.69,39.7,39.66,39.67,31665.0,28.2762,28.2833,28.2548,28.2619,31665.0
2015-11-20 11:10:00,39.66,39.7,39.66,39.68,22775.0,28.2548,28.2833,28.2548,28.2691,22775.0
2015-11-20 11:15:00,39.68,39.75,39.68,39.75,49155.0,28.2691,28.3189,28.2691,28.3189,49155.0
2015-11-20 11:20:00,39.76,39.81,39.74,39.79,29708.0,28.3261,28.3617,28.3118,28.3474,29708.0
2015-11-20 11:25:00,39.78,39.83,39.76,39.78,20179.0,28.3403,28.3759,28.3261,28.3403,20179.0
2015-11-20 11:30:00,39.78,39.83,39.77,39.82,14142.0,28.3403,28.3759,28.3332,28.3688,14142.0
2015-11-20 11:35:00,39.82,39.88,39.82,39.87,19127.0,28.3688,28.4116,28.3688,28.4044,19127.0
2015-11-20 11:40:00,39.87,39.89,39.86,39.88,24951.0,28.4044,28.4187,28.3973,28.4116,24951.0
2015-11-20 11:45:00,39.89,39.95,39.89,39.93,19014.0,28.4187,28.4614,28.4187,28.4472,19014.0
2015-11-20 11:50:00,39.92,39.93,39.87,39.87,15488.0,28.44,28.4472,28.4044,28.4044,15488.0
2015-11-20 11:55:00,39.87,39.89,39.84,39.89,14055.0,28.4044,28.4187,28.3831,28.4187,14055.0
2015-11-20 12:00:00,39.89,39.93,39.88,39.93,13922.0,28.4187,28.4472,28.4116,28.4472,13922.0
2015-11-20 12:05:00,39.92,39.92,39.87,39.91,10993.0,28.44,28.44,28.4044,28.4329,10993.0
2015-11-20 12:10:00,39.91,39.92,39.86,39.88,34777.0,28.4329,28.44,28.3973,28.4116,34777.0
2015-11-20 12:15:00,39.89,39.93,39.89,39.89,26114.0,28.4187,28.4472,28.4187,28.4187,26114.0
2015-11-20 12:20:00,39.89,39.91,39.84,39.87,30409.0,28.4187,28.4329,28.3831,28.4044,30409.0
2015-11-20 12:25:00,39.86,39.89,39.86,39.87,26196.0,28.3973,28.4187,28.3973,28.4044,26196.0
2015-11-20 12:30:00,39.86,39.91,39.85,39.87,42991.0,28.3973,28.4329,28.3902,28.4044,42991.0
2015-11-20 12:35:00,39.86,39.87,39.79,39.8,19261.0,28.3973,28.4044,28.3474,28.3546,19261.0
2015-11-20 12:40:00,39.79,39.85,39.78,39.83,9629.0,28.3474,28.3902,28.3403,28.3759,9629.0
2015-11-20 12:45:00,39.83,39.85,39.79,39.8,10068.0,28.3759,28.3902,28.3474,28.3546,10068.0
2015-11-20 12:50:00,39.79,39.85,39.79,39.84,10330.0,28.3474,28.3902,28.3474,28.3831,10330.0
2015-11-20 12:55:00,39.83,39.86,39.82,39.85,15618.0,28.3759,28.3973,28.3688,28.3902,15618.0
2015-11-20 13:00:00,39.85,39.88,39.83,39.83,12763.0,28.3902,28.4116,28.3759,28.3759,12763.0
2015-11-20 13:05:00,39.83,39.83,39.79,39.81,15675.0,28.3759,28.3759,28.3474,28.3617,15675.0
2015-11-20 13:10:00,39.8,39.82,39.72,39.73,41673.0,28.3546,28.3688,28.2976,28.3047,41673.0
2015-11-20 13:15:00,39.73,39.73,39.68,39.73,15555.0,28.3047,28.3047,28.2691,28.3047,15555.0
2015-11-20 13:20:00,39.72,39.72,39.66,39.71,67820.0,28.2976,28.2976,28.2548,28.2904,67820.0
2015-11-20 13:25:00,39.72,39.72,39.66,39.66,11164.0,28.2976,28.2976,28.2548,28.2548,11164.0
2015-11-20 13:30:00,39.66,39.69,39.65,39.69,14987.0,28.2548,28.2762,28.2477,28.2762,14987.0
2015-11-20 13:35:00,39.67,39.68,39.62,39.68,16926.0,28.2619,28.2691,28.2263,28.2691,16926.0
2015-11-20 13:40:00,39.66,39.68,39.62,39.62,14420.0,28.2548,28.2691,28.2263,28.2263,14420.0
2015-11-20 13:45:00,39.62,39.67,39.61,39.63,8744.0,28.2263,28.2619,28.2192,28.2334,8744.0
2015-11-20 13:50:00,39.62,39.66,39.59,39.63,17916.0,28.2263,28.2548,28.2049,28.2334,17916.0
2015-11-20 13:55:00,39.64,39.66,39.61,39.64,19005.0,28.2406,28.2548,28.2192,28.2406,19005.0
2015-11-20 14:00:00,39.64,39.68,39.62,39.63,17196.0,28.2406,28.2691,28.2263,28.2334,17196.0
2015-11-20 14:05:00,39.63,39.65,39.62,39.63,16341.0,28.2334,28.2477,28.2263,28.2334,16341.0
2015-11-20 14:10:00,39.64,39.65,39.61,39.62,18308.0,28.2406,28.2477,28.2192,28.2263,18308.0
2015-11-20 14:15:00,39.6,39.62,39.59,39.61,18186.0,28.2121,28.2263,28.2049,28.2192,18186.0
2015-11-20 14:20:00,39.62,39.63,39.56,39.59,20395.0,28.2263,28.2334,28.1836,28.2049,20395.0
2015-11-20 14:25:00,39.59,39.61,39.56,39.58,17946.0,28.2049,28.2192,28.1836,28.1978,17946.0
2015-11-20 14:30:00,39.57,39.6,39.55,39.59,21301.0,28.1907,28.2121,28.1765,28.2049,21301.0
2015-11-20 14:35:00,39.59,39.63,39.59,39.62,20904.0,28.2049,28.2334,28.2049,28.2263,20904.0
2015-11-20 14:40:00,39.61,39.62,39.59,39.61,18870.0,28.2192,28.2263,28.2049,28.2192,18870.0
2015-11-20 14:45:00,39.61,39.63,39.59,39.59,30697.0,28.2192,28.2334,28.2049,28.2049,30697.0
2015-11-20 14:50:00,39.58,39.6,39.55,39.57,32015.0,28.1978,28.2121,28.1765,28.1907,32015.0
2015-11-20 14:55:00,39.57,39.62,39.56,39.62,23119.0,28.1907,28.2263,28.1836,28.2263,23119.0
2015-11-20 15:00:00,39.62,39.63,39.59,39.61,27870.0,28.2263,28.2334,28.2049,28.2192,27870.0
2015-11-20 15:05:00,39.61,39.64,39.57,39.63,32310.0,28.2192,28.2406,28.1907,28.2334,32310.0
2015-11-20 15:10:00,39.62,39.62,39.59,39.59,25419.0,28.2263,28.2263,28.2049,28.2049,25419.0
2015-11-20 15:15:00,39.59,39.63,39.58,39.62,34533.0,28.2049,28.2334,28.1978,28.2263,34533.0
2015-11-20 15:20:00,39.62,39.65,39.62,39.64,27879.0,28.2263,28.2477,28.2263,28.2406,27879.0
2015-11-20 15:25:00,39.64,39.66,39.62,39.66,28437.0,28.2406,28.2548,28.2263,28.2548,28437.0
2015-11-20 15:30:00,39.66,39.72,39.64,39.72,38019.0,28.2548,28.2976,28.2406,28.2976,38019.0
2015-11-20 15:35:00,39.72,39.73,39.69,39.72,50165.0,28.2976,28.3047,28.2762,28.2976,50165.0
2015-11-20 15:40:00,39.71,39.73,39.69,39.73,61364.0,28.2904,28.3047,28.2762,28.3047,61364.0
2015-11-20 15:45:00,39.73,39.73,39.66,39.71,84695.0,28.3047,28.3047,28.2548,28.2904,84695.0
2015-11-20 15:50:00,39.72,39.73,39.67,39.68,85902.0,28.2976,28.3047,28.2619,28.2691,85902.0
2015-11-20 15:55:00,39.67,39.68,39.65,39.68,254579.0,28.2619,28.2691,28.2477,28.2691,254579.0
2015-11-23 09:30:00,39.67,39.82,39.67,39.67,56756.0,28.2619,28.3688,28.2619,28.2619,56756.0
2015-11-23 09:35:00,39.69,39.77,39.68,39.71,8931.0,28.2762,28.3332,28.2691,28.2904,8931.0
2015-11-23 09:40:00,39.72,39.73,39.66,39.67,7148.0,28.2976,28.3047,28.2548,28.2619,7148.0
2015-11-23 09:45:00,39.71,39.81,39.7,39.81,10109.0,28.2904,28.3617,28.2833,28.3617,10109.0
2015-11-23 09:50:00,39.8,39.87,39.78,39.84,17413.0,28.3546,28.4044,28.3403,28.3831,17413.0
2015-11-23 09:55:00,39.85,39.93,39.74,39.74,16293.0,28.3902,28.4472,28.3118,28.3118,16293.0
2015-11-23 10:00:00,39.75,39.87,39.72,39.72,11287.0,28.3189,28.4044,28.2976,28.2976,11287.0
2015-11-23 10:05:00,39.73,39.8,39.7,39.7,21923.0,28.3047,28.3546,28.2833,28.2833,21923.0
2015-11-23 10:10:00,39.71,39.77,39.67,39.72,14453.0,28.2904,28.3332,28.2619,28.2976,14453.0
2015-11-23 10:15:00,39.71,39.71,39.6,39.62,15946.0,28.2904,28.2904,28.2121,28.2263,15946.0
2015-11-23 10:20:00,39.63,39.63,39.57,39.57,13435.0,28.2334,28.2334,28.1907,28.1907,13435.0
2015-11-23 10:25:00,39.57,39.57,39.49,39.54,13266.0,28.1907,28.1907,28.1337,28.1693,13266.0
2015-11-23 10:30:00,39.56,39.62,39.54,39.56,12576.0,28.1836,28.2263,28.1693,28.1836,12576.0
2015-11-23 10:35:00,39.57,39.63,39.56,39.6,12286.0,28.1907,28.2334,28.1836,28.2121,12286.0
2015-11-23 10:40:00,39.6,39.62,39.57,39.57,17344.0,28.2121,28.2263,28.1907,28.1907,17344.0
2015-11-23 10:45:00,39.57,39.63,39.56,39.57,15903.0,28.1907,28.2334,28.1836,28.1907,15903.0
2015-11-23 10:50:00,39.56,39.65,39.55,39.65,12375.0,28.1836,28.2477,28.1765,28.2477,12375.0
2015-11-23 10:55:00,39.64,39.72,39.63,39.68,12625.0,28.2406,28.2976,28.2334,28.2691,12625.0
2015-11-23 11:00:00,39.69,39.74,39.68,39.72,8948.0,28.2762,28.3118,28.2691,28.2976,8948.0
2015-11-23 11:05:00,39.71,39.76,39.7,39.75,11390.0,28.2904,28.3261,28.2833,28.3189,11390.0
2015-11-23 11:10:00,39.75,39.79,39.75,39.79,15994.0,28.3189,28.3474,28.3189,28.3474,15994.0
2015-11-23 11:15:00,39.8,39.81,39.76,39.77,13596.0,28.3546,28.3617,28.3261,28.3332,13596.0
2015-11-23 11:20:00,39.77,39.77,39.67,39.69,14264.0,28.3332,28.3332,28.2619,28.2762,14264.0
2015-11-23 11:25:00,39.69,39.71,39.68,39.68,17870.0,28.2762,28.2904,28.2691,28.2691,17870.0
2015-11-23 11:30:00,39.67,39.73,39.67,39.69,16899.0,28.2619,28.3047,28.2619,28.2762,16899.0
2015-11-23 11:35:00,39.69,39.71,39.65,39.67,15953.0,28.2762,28.2904,28.2477,28.2619,15953.0
2015-11-23 11:40:00,39.68,39.71,39.64,39.68,12831.0,28.2691,28.2904,28.2406,28.2691,12831.0
2015-11-23 11:45:00,39.68,39.7,39.67,39.7,8771.0,28.2691,28.2833,28.2619,28.2833,8771.0
2015-11-23 11:50:00,39.7,39.71,39.65,39.69,16148.0,28.2833,28.2904,28.2477,28.2762,16148.0
2015-11-23 11:55:00,39.7,39.72,39.65,39.68,12881.0,28.2833,28.2976,28.2477,28.2691,12881.0
2015-11-23 12:00:00,39.68,39.7,39.64,39.65,17129.0,28.2691,28.2833,28.2406,28.2477,17129.0
2015-11-23 12:05:00,39.66,39.72,39.65,39.7,16787.0,28.2548,28.2976,28.2477,28.2833,16787.0
2015-11-23 12:10:00,39.7,39.72,39.66,39.68,18688.0,28.2833,28.2976,28.2548,28.2691,18688.0
2015-11-23 12:15:00,39.66,39.68,39.62,39.67,30963.0,28.2548,28.2691,28.2263,28.2619,30963.0
2015-11-23 12:20:00,39.68,39.69,39.61,39.61,21516.0,28.2691,28.2762,28.2192,28.2192,21516.0
2015-11-23 12:25:00,39.62,39.65,39.56,39.57,23864.0,28.2263,28.2477,28.1836,28.1907,23864.0
2015-11-23 12:30:00,39.57,39.59,39.55,39.57,17616.0,28.1907,28.2049,28.1765,28.1907,17616.0
2015-11-23 12:35:00,39.57,39.59,39.5,39.51,21876.0,28.1907,28.2049,28.1408,28.148,21876.0
2015-11-23 12:40:00,39.51,39.56,39.5,39.55,22740.0,28.148,28.1836,28.1408,28.1765,22740.0
2015-11-23 12:45:00,39.55,39.65,39.55,39.65,14329.0,28.1765,28.2477,28.1765,28.2477,14329.0
2015-11-23 12:50:00,39.65,39.66,39.59,39.59,16437.0,28.2477,28.2548,28.2049,28.2049,16437.0
2015-11-23 12:55:00,39.59,39.61,39.57,39.59,9982.0,28.2049,28.2192,28.1907,28.2049,9982.0
2015-11-23 13:00:00,39.58,39.59,39.57,39.59,13268.0,28.1978,28.2049,28.1907,28.2049,13268.0
2015-11-23 13:05:00,39.59,39.59,39.56,39.58,20046.0,28.2049,28.2049,28.1836,28.1978,20046.0
2015-11-23 13:10:00,39.58,39.61,39.57,39.6,9916.0,28.1978,28.2192,28.1907,28.2121,9916.0
2015-11-23 13:15:00,39.6,39.6,39.53,39.54,12247.0,28.2121,28.2121,28.1622,28.1693,12247.0
2015-11-23 13:20:00,39.55,39.57,39.53,39.55,14812.0,28.1765,28.1907,28.1622,28.1765,14812.0
2015-11-23 13:25:00,39.56,39.63,39.55,39.59,16936.0,28.1836,28.2334,28.1765,28.2049,16936.0
2015-11-23 13:30:00,39.6,39.6,39.55,39.58,14114.0,28.2121,28.2121,28.1765,28.1978,14114.0
2015-11-23 13:35:00,39.59,39.64,39.58,39.63,12691.0,28.2049,28.2406,28.1978,28.2334,12691.0
2015-11-23 13:40:00,39.63,39.63,39.6,39.62,14093.0,28.2334,28.2334,28.2121,28.2263,14093.0
2015-11-23 13:45:00,39.63,39.64,39.61,39.64,10700.0,28.2334,28.2406,28.2192,28.2406,10700.0
2015-11-23 13:50:00,39.64,39.66,39.62,39.66,19236.0,28.2406,28.2548,28.2263,28.2548,19236.0
2015-11-23 13:55:00,39.65,39.65,39.59,39.59,27278.0,28.2477,28.2477,28.2049,28.2049,27278.0
2015-11-23 14:00:00,39.58,39.6,39.52,39.54,24423.0,28.1978,28.2121,28.1551,28.1693,24423.0
2015-11-23 14:05:00,39.54,39.55,39.5,39.53,21961.0,28.1693,28.1765,28.1408,28.1622,21961.0
2015-11-23 14:10:00,39.53,39.54,39.49,39.5,35247.0,28.1622,28.1693,28.1337,28.1408,35247.0
2015-11-23 14:15:00,39.49,39.54,39.47,39.53,14145.0,28.1337,28.1693,28.1195,28.1622,14145.0
2015-11-23 14:20:00,39.54,39.54,39.49,39.5,14424.0,28.1693,28.1693,28.1337,28.1408,14424.0
2015-11-23 14:25:00,39.5,39.56,39.49,39.54,16277.0,28.1408,28.1836,28.1337,28.1693,16277.0
2015-11-23 14:30:00,39.53,39.54,39.51,39.52,12135.0,28.1622,28.1693,28.148,28.1551,12135.0
2015-11-23 14:35:00,39.52,39.52,39.46,39.47,12675.0,28.1551,28.1551,28.1123,28.1195,12675.0
2015-11-23 14:40:00,39.48,39.5,39.46,39.46,10565.0,28.1266,28.1408,28.1123,28.1123,10565.0
2015-11-23 14:45:00,39.46,39.48,39.44,39.47,14329.0,28.1123,28.1266,28.0981,28.1195,14329.0
2015-11-23 14:50:00,39.48,39.5,39.44,39.45,13036.0,28.1266,28.1408,28.0981,28.1052,13036.0
2015-11-23 14:55:00,39.45,39.46,39.42,39.43,14633.0,28.1052,28.1123,28.0838,28.091,14633.0
2015-11-23 15:00:00,39.43,39.47,39.41,39.41,12740.0,28.091,28.1195,28.0767,28.0767,12740.0
2015-11-23 15:05:00,39.41,39.45,39.41,39.42,18959.0,28.0767,28.1052,28.0767,28.0838,18959.0
2015-11-23 15:10:00,39.42,39.48,39.42,39.46,19645.0,28.0838,28.1266,28.0838,28.1123,19645.0
2015-11-23 15:15:00,39.45,39.46,39.42,39.44,20410.0,28.1052,28.1123,28.0838,28.0981,20410.0
2015-11-23 15:20:00,39.45,39.47,39.44,39.44,23838.0,28.1052,28.1195,28.0981,28.0981,23838.0
2015-11-23 15:25:00,39.45,39.48,39.44,39.48,62926.0,28.1052,28.1266,28.0981,28.1266,62926.0
2015-11-23 15:30:00,39.48,39.52,39.48,39.51,34980.0,28.1266,28.1551,28.1266,28.148,34980.0
2015-11-23 15:35:00,39.52,39.54,39.51,39.52,40408.0,28.1551,28.1693,28.148,28.1551,40408.0
2015-11-23 15:40:00,39.52,39.53,39.48,39.48,25107.0,28.1551,28.1622,28.1266,28.1266,25107.0
2015-11-23 15:45:00,39.48,39.51,39.47,39.49,28914.0,28.1266,28.148,28.1195,28.1337,28914.0
2015-11-23 15:50:00,39.49,39.51,39.48,39.51,33315.0,28.1337,28.148,28.1266,28.148,33315.0
2015-11-23 15:55:00,39.51,39.52,39.47,39.51,88864.0,28.148,28.1551,28.1195,28.148,88864.0
2015-11-24 09:30:00,39.2,39.23,39.11,39.15,38663.0,27.9271,27.9485,27.863,27.8915,38663.0
2015-11-24 09:35:00,39.1,39.11,39.02,39.05,11349.0,27.8559,27.863,27.7989,27.8202,11349.0
2015-11-24 09:40:00,39.03,39.22,39.0,39.22,23819.0,27.806,27.9413,27.7846,27.9413,23819.0
2015-11-24 09:45:00,39.2,39.28,39.2,39.21,14968.0,27.9271,27.9841,27.9271,27.9342,14968.0
2015-11-24 09:50:00,39.22,39.26,39.12,39.12,13700.0,27.9413,27.9698,27.8701,27.8701,13700.0
2015-11-24 09:55:00,39.11,39.11,39.03,39.1,25535.0,27.863,27.863,27.806,27.8559,25535.0
2015-11-24 10:00:00,39.1,39.1,39.02,39.06,98732.0,27.8559,27.8559,27.7989,27.8274,98732.0
2015-11-24 10:05:00,39.06,39.1,39.0,39.03,22497.0,27.8274,27.8559,27.7846,27.806,22497.0
2015-11-24 10:10:00,39.03,39.08,38.99,39.02,32785.0,27.806,27.8416,27.7775,27.7989,32785.0
2015-11-24 10:15:00,39.02,39.07,39.0,39.06,30008.0,27.7989,27.8345,27.7846,27.8274,30008.0
2015-11-24 10:20:00,39.05,39.08,39.03,39.04,23441.0,27.8202,27.8416,27.806,27.8131,23441.0
2015-11-24 10:25:00,39.04,39.06,39.0,39.04,36856.0,27.8131,27.8274,27.7846,27.8131,36856.0
2015-11-24 10:30:00,39.04,39.06,38.99,39.03,21754.0,27.8131,27.8274,27.7775,27.806,21754.0
2015-11-24 10:35:00,39.04,39.06,38.98,39.01,13455.0,27.8131,27.8274,27.7704,27.7917,13455.0
2015-11-24 10:40:00,39.02,39.05,38.99,38.99,14604.0,27.7989,27.8202,27.7775,27.7775,14604.0
2015-11-24 10:45:00,39.0,39.0,38.96,38.98,20426.0,27.7846,27.7846,27.7561,27.7704,20426.0
2015-11-24 10:50:00,38.98,39.0,38.94,38.99,18000.0,27.7704,27.7846,27.7419,27.7775,18000.0
2015-11-24 10:55:00,38.99,38.99,38.94,38.95,41583.0,27.7775,27.7775,27.7419,27.749,41583.0
2015-11-24 11:00:00,38.95,39.01,38.95,38.99,26257.0,27.749,27.7917,27.749,27.7775,26257.0
2015-11-24 11:05:00,38.98,39.01,38.97,39.01,30250.0,27.7704,27.7917,27.7632,27.7917,30250.0
2015-11-24 11:10:00,39.01,39.06,38.99,39.02,28931.0,27.7917,27.8274,27.7775,27.7989,28931.0
2015-11-24 11:15:00,39.03,39.05,38.98,39.0,29297.0,27.806,27.8202,27.7704,27.7846,29297.0
2015-11-24 11:20:00,39.0,39.07,38.98,39.07,20129.0,27.7846,27.8345,27.7704,27.8345,20129.0
2015-11-24 11:25:00,39.08,39.09,39.05,39.09,23436.0,27.8416,27.8487,27.8202,27.8487,23436.0
2015-11-24 11:30:00,39.09,39.14,39.05,39.06,23848.0,27.8487,27.8844,27.8202,27.8274,23848.0
2015-11-24 11:35:00,39.06,39.08,38.99,39.01,23202.0,27.8274,27.8416,27.7775,27.7917,23202.0
2015-11-24 11:40:00,39.01,39.02,38.91,38.93,19906.0,27.7917,27.7989,27.7205,27.7347,19906.0
2015-11-24 11:45:00,38.93,38.98,38.91,38.94,17717.0,27.7347,27.7704,27.7205,27.7419,17717.0
2015-11-24 11:50:00,38.95,38.98,38.93,38.93,23937.0,27.749,27.7704,27.7347,27.7347,23937.0
2015-11-24 11:55:00,38.92,38.99,38.92,38.94,25782.0,27.7276,27.7775,27.7276,27.7419,25782.0
2015-11-24 12:00:00,38.94,38.97,38.92,38.96,24635.0,27.7419,27.7632,27.7276,27.7561,24635.0
2015-11-24 12:05:00,38.96,38.97,38.91,38.91,17503.0,27.7561,27.7632,27.7205,27.7205,17503.0
2015-11-24 12:10:00,38.92,39.0,38.92,38.98,26566.0,27.7276,27.7846,27.7276,27.7704,26566.0
2015-11-24 12:15:00,38.98,39.03,38.98,39.0,11367.0,27.7704,27.806,27.7704,27.7846,11367.0
2015-11-24 12:20:00,38.99,38.99,38.92,38.94,13286.0,27.7775,27.7775,27.7276,27.7419,13286.0
2015-11-24 12:25:00,38.95,38.99,38.94,38.95,8496.0,27.749,27.7775,27.7419,27.749,8496.0
2015-11-24 12:30:00,38.95,38.98,38.95,38.97,8392.0,27.749,27.7704,27.749,27.7632,8392.0
2015-11-24 12:35:00,38.96,38.96,38.93,38.94,13874.0,27.7561,27.7561,27.7347,27.7419,13874.0
2015-11-24 12:40:00,38.93,38.94,38.88,38.91,16788.0,27.7347,27.7419,27.6991,27.7205,16788.0
2015-11-24 12:45:00,38.91,38.93,38.9,38.93,9315.0,27.7205,27.7347,27.7134,27.7347,9315.0
2015-11-24 12:50:00,38.92,38.93,38.9,38.91,11006.0,27.7276,27.7347,27.7134,27.7205,11006.0
2015-11-24 12:55:00,38.93,38.93,38.9,38.93,8316.0,27.7347,27.7347,27.7134,27.7347,8316.0
2015-11-24 13:00:00,38.93,39.01,38.92,38.99,14647.0,27.7347,27.7917,27.7276,27.7775,14647.0
2015-11-24 13:05:00,38.99,39.03,38.98,39.01,13032.0,27.7775,27.806,27.7704,27.7917,13032.0
2015-11-24 13:10:00,39.01,39.03,38.98,39.01,21072.0,27.7917,27.806,27.7704,27.7917,21072.0
2015-11-24 13:15:00,39.01,39.02,38.98,39.0,32759.0,27.7917,27.7989,27.7704,27.7846,32759.0
2015-11-24 13:20:00,39.0,39.03,39.0,39.01,43098.0,27.7846,27.806,27.7846,27.7917,43098.0
2015-11-24 13:25:00,39.0,39.04,38.99,39.0,23113.0,27.7846,27.8131,27.7775,27.7846,23113.0
2015-11-24 13:30:00,39.01,39.03,38.98,39.0,21286.0,27.7917,27.806,27.7704,27.7846,21286.0
2015-11-24 13:35:00,39.0,39.0,38.94,38.95,17796.0,27.7846,27.7846,27.7419,27.749,17796.0
2015-11-24 13:40:00,38.96,38.97,38.92,38.92,24588.0,27.7561,27.7632,27.7276,27.7276,24588.0
2015-11-24 13:45:00,38.92,38.95,38.91,38.93,30514.0,27.7276,27.749,27.7205,27.7347,30514.0
2015-11-24 13:50:00,38.93,38.93,38.91,38.92,18903.0,27.7347,27.7347,27.7205,27.7276,18903.0
2015-11-24 13:55:00,38.93,38.96,38.92,38.95,14507.0,27.7347,27.7561,27.7276,27.749,14507.0
2015-11-24 14:00:00,38.95,38.97,38.93,38.94,17729.0,27.749,27.7632,27.7347,27.7419,17729.0
2015-11-24 14:05:00,38.95,39.03,38.94,38.99,19489.0,27.749,27.806,27.7419,27.7775,19489.0
2015-11-24 14:10:00,38.98,39.0,38.96,38.97,12966.0,27.7704,27.7846,27.7561,27.7632,12966.0
2015-11-24 14:15:00,38.99,39.0,38.95,38.98,20550.0,27.7775,27.7846,27.749,27.7704,20550.0
2015-11-24 14:20:00,38.98,39.03,38.98,39.03,8945.0,27.7704,27.806,27.7704,27.806,8945.0
2015-11-24 14:25:00,39.04,39.08,39.03,39.05,17301.0,27.8131,27.8416,27.806,27.8202,17301.0
2015-11-24 14:30:00,39.05,39.12,39.03,39.1,31777.0,27.8202,27.8701,27.806,27.8559,31777.0
2015-11-24 14:35:00,39.11,39.16,39.11,39.15,14003.0,27.863,27.8986,27.863,27.8915,14003.0
2015-11-24 14:40:00,39.15,39.16,39.11,39.13,18256.0,27.8915,27.8986,27.863,27.8772,18256.0
2015-11-24 14:45:00,39.13,39.18,39.13,39.17,28495.0,27.8772,27.9129,27.8772,27.9057,28495.0
2015-11-24 14:50:00,39.18,39.21,39.15,39.2,17359.0,27.9129,27.9342,27.8915,27.9271,17359.0
2015-11-24 14:55:00,39.21,39.22,39.19,39.21,12299.0,27.9342,27.9413,27.92,27.9342,12299.0
2015-11-24 15:00:00,39.22,39.27,39.21,39.25,26595.0,27.9413,27.977,27.9342,27.9627,26595.0
2015-11-24 15:05:00,39.25,39.3,39.25,39.29,33449.0,27.9627,27.9983,27.9627,27.9912,33449.0
2015-11-24 15:10:00,39.28,39.29,39.26,39.28,31643.0,27.9841,27.9912,27.9698,27.9841,31643.0
2015-11-24 15:15:00,39.28,39.33,39.27,39.28,31521.0,27.9841,28.0197,27.977,27.9841,31521.0
2015-11-24 15:20:00,39.27,39.3,39.25,39.28,30288.0,27.977,27.9983,27.9627,27.9841,30288.0
2015-11-24 15:25:00,39.28,39.3,39.27,39.3,42678.0,27.9841,27.9983,27.977,27.9983,42678.0
2015-11-24 15:30:00,39.29,39.33,39.28,39.3,41576.0,27.9912,28.0197,27.9841,27.9983,41576.0
2015-11-24 15:35:00,39.3,39.31,39.25,39.25,83493.0,27.9983,28.0055,27.9627,27.9627,83493.0
2015-11-24 15:40:00,39.26,39.26,39.21,39.21,103446.0,27.9698,27.9698,27.9342,27.9342,103446.0
2015-11-24 15:45:00,39.21,39.21,39.12,39.14,85035.0,27.9342,27.9342,27.8701,27.8844,85035.0
2015-11-24 15:50:00,39.14,39.19,39.12,39.18,107328.0,27.8844,27.92,27.8701,27.9129,107328.0
2015-11-24 15:55:00,39.18,39.24,39.16,39.19,109582.0,27.9129,27.9556,27.8986,27.92,109582.0
2015-11-25 09:30:00,39.12,39.14,38.92,39.01,29334.0,27.8701,27.8844,27.7276,27.7917,29334.0
2015-11-25 09:35:00,38.98,39.12,38.93,39.01,15149.0,27.7704,27.8701,27.7347,27.7917,15149.0
2015-11-25 09:40:00,39.0,39.04,38.97,39.04,6738.0,27.7846,27.8131,27.7632,27.8131,6738.0
2015-11-25 09:45:00,39.04,39.09,39.0,39.09,8826.0,27.8131,27.8487,27.7846,27.8487,8826.0
2015-11-25 09:50:00,39.09,39.16,39.07,39.15,7984.0,27.8487,27.8986,27.8345,27.8915,7984.0
2015-11-25 09:55:00,39.14,39.16,39.11,39.14,8346.0,27.8844,27.8986,27.863,27.8844,8346.0
2015-11-25 10:00:00,39.15,39.17,39.09,39.13,8883.0,27.8915,27.9057,27.8487,27.8772,8883.0
2015-11-25 10:05:00,39.12,39.13,39.07,39.08,7817.0,27.8701,27.8772,27.8345,27.8416,7817.0
2015-11-25 10:10:00,39.07,39.08,39.0,39.06,12609.0,27.8345,27.8416,27.7846,27.8274,12609.0
2015-11-25 10:15:00,39.06,39.06,39.03,39.06,7040.0,27.8274,27.8274,27.806,27.8274,7040.0
2015-11-25 10:20:00,39.06,39.08,39.02,39.03,5210.0,27.8274,27.8416,27.7989,27.806,5210.0
2015-11-25 10:25:00,39.03,39.03,38.99,38.99,23362.0,27.806,27.806,27.7775,27.7775,23362.0
2015-11-25 10:30:00,38.98,39.04,38.97,38.99,13887.0,27.7704,27.8131,27.7632,27.7775,13887.0
2015-11-25 10:35:00,38.99,38.99,38.92,38.92,16756.0,27.7775,27.7775,27.7276,27.7276,16756.0
2015-11-25 10:40:00,38.92,38.93,38.9,38.9,20167.0,27.7276,27.7347,27.7134,27.7134,20167.0
2015-11-25 10:45:00,38.9,38.94,38.9,38.91,12359.0,27.7134,27.7419,27.7134,27.7205,12359.0
2015-11-25 10:50:00,38.92,38.99,38.92,38.99,124247.0,27.7276,27.7775,27.7276,27.7775,124247.0
2015-11-25 10:55:00,38.98,39.02,38.95,38.95,26381.0,27.7704,27.7989,27.749,27.749,26381.0
2015-11-25 11:00:00,38.95,38.97,38.92,38.93,9192.0,27.749,27.7632,27.7276,27.7347,9192.0
2015-11-25 11:05:00,38.94,38.94,38.9,38.91,13408.0,27.7419,27.7419,27.7134,27.7205,13408.0
2015-11-25 11:10:00,38.91,38.91,38.85,38.87,20723.0,27.7205,27.7205,27.6778,27.692,20723.0
2015-11-25 11:15:00,38.87,38.92,38.87,38.9,11467.0,27.692,27.7276,27.692,27.7134,11467.0
2015-11-25 11:20:00,38.9,38.93,38.89,38.9,16379.0,27.7134,27.7347,27.7062,27.7134,16379.0
2015-11-25 11:25:00,38.9,38.91,38.86,38.89,19334.0,27.7134,27.7205,27.6849,27.7062,19334.0
2015-11-25 11:30:00,38.89,38.92,38.88,38.9,12302.0,27.7062,27.7276,27.6991,27.7134,12302.0
2015-11-25 11:35:00,38.89,38.9,38.87,38.89,22036.0,27.7062,27.7134,27.692,27.7062,22036.0
2015-11-25 11:40:00,38.89,38.9,38.88,38.9,17867.0,27.7062,27.7134,27.6991,27.7134,17867.0
2015-11-25 11:45:00,38.91,38.91,38.83,38.83,19232.0,27.7205,27.7205,27.6635,27.6635,19232.0
2015-11-25 11:50:00,38.84,38.84,38.78,38.79,11112.0,27.6706,27.6706,27.6279,27.635,11112.0
2015-11-25 11:55:00,38.79,38.8,38.76,38.77,15646.0,27.635,27.6421,27.6136,27.6208,15646.0
2015-11-25 12:00:00,38.77,38.8,38.77,38.77,8915.0,27.6208,27.6421,27.6208,27.6208,8915.0
2015-11-25 12:05:00,38.79,38.83,38.79,38.83,16835.0,27.635,27.6635,27.635,27.6635,16835.0
2015-11-25 12:10:00,38.83,38.86,38.82,38.83,13549.0,27.6635,27.6849,27.6564,27.6635,13549.0
2015-11-25 12:15:00,38.83,38.86,38.81,38.86,15632.0,27.6635,27.6849,27.6493,27.6849,15632.0
2015-11-25 12:20:00,38.87,38.89,38.86,38.86,7624.0,27.692,27.7062,27.6849,27.6849,7624.0
2015-11-25 12:25:00,38.86,38.86,38.79,38.8,23371.0,27.6849,27.6849,27.635,27.6421,23371.0
2015-11-25 12:30:00,38.8,38.8,38.77,38.78,10766.0,27.6421,27.6421,27.6208,27.6279,10766.0
2015-11-25 12:35:00,38.77,38.79,38.75,38.75,24404.0,27.6208,27.635,27.6065,27.6065,24404.0
2015-11-25 12:40:00,38.74,38.76,38.73,38.76,10193.0,27.5994,27.6136,27.5923,27.6136,10193.0
2015-11-25 12:45:00,38.76,38.81,38.75,38.8,10315.0,27.6136,27.6493,27.6065,27.6421,10315.0
2015-11-25 12:50:00,38.8,38.84,38.8,38.84,6054.0,27.6421,27.6706,27.6421,27.6706,6054.0
2015-11-25 12:55:00,38.85,38.9,38.85,38.89,13229.0,27.6778,27.7134,27.6778,27.7062,13229.0
2015-11-25 13:00:00,38.89,38.92,38.86,38.87,19702.0,27.7062,27.7276,27.6849,27.692,19702.0
2015-11-25 13:05:00,38.86,38.93,38.86,38.93,13492.0,27.6849,27.7347,27.6849,27.7347,13492.0
2015-11-25 13:10:00,38.93,38.93,38.87,38.88,11044.0,27.7347,27.7347,27.692,27.6991,11044.0
2015-11-25 13:15:00,38.88,38.89,38.85,38.86,8967.0,27.6991,27.7062,27.6778,27.6849,8967.0
2015-11-25 13:20:00,38.86,38.88,38.83,38.84,9573.0,27.6849,27.6991,27.6635,27.6706,9573.0
2015-11-25 13:25:00,38.84,38.85,38.81,38.81,10901.0,27.6706,27.6778,27.6493,27.6493,10901.0
2015-11-25 13:30:00,38.82,38.84,38.81,38.83,14235.0,27.6564,27.6706,27.6493,27.6635,14235.0
2015-11-25 13:35:00,38.84,38.84,38.79,38.8,18957.0,27.6706,27.6706,27.635,27.6421,18957.0
2015-11-25 13:40:00,38.8,38.82,38.78,38.79,7080.0,27.6421,27.6564,27.6279,27.635,7080.0
2015-11-25 13:45:00,38.79,38.8,38.78,38.8,9579.0,27.635,27.6421,27.6279,27.6421,9579.0
2015-11-25 13:50:00,38.8,38.81,38.78,38.78,10223.0,27.6421,27.6493,27.6279,27.6279,10223.0
2015-11-25 13:55:00,38.78,38.81,38.78,38.81,10066.0,27.6279,27.6493,27.6279,27.6493,10066.0
2015-11-25 14:00:00,38.81,38.83,38.81,38.83,15978.0,27.6493,27.6635,27.6493,27.6635,15978.0
2015-11-25 14:05:00,38.84,38.84,38.8,38.82,11437.0,27.6706,27.6706,27.6421,27.6564,11437.0
2015-11-25 14:10:00,38.83,38.83,38.76,38.76,14817.0,27.6635,27.6635,27.6136,27.6136,14817.0
2015-11-25 14:15:00,38.76,38.76,38.71,38.73,31700.0,27.6136,27.6136,27.578,27.5923,31700.0
2015-11-25 14:20:00,38.73,38.76,38.71,38.71,22119.0,27.5923,27.6136,27.578,27.578,22119.0
2015-11-25 14:25:00,38.71,38.74,38.71,38.73,10729.0,27.578,27.5994,27.578,27.5923,10729.0
2015-11-25 14:30:00,38.73,38.74,38.69,38.7,19321.0,27.5923,27.5994,27.5638,27.5709,19321.0
2015-11-25 14:35:00,38.7,38.73,38.7,38.73,13460.0,27.5709,27.5923,27.5709,27.5923,13460.0
2015-11-25 14:40:00,38.73,38.73,38.71,38.71,13698.0,27.5923,27.5923,27.578,27.578,13698.0
2015-11-25 14:45:00,38.72,38.82,38.7,38.82,38282.0,27.5851,27.6564,27.5709,27.6564,38282.0
2015-11-25 14:50:00,38.82,38.9,38.79,38.88,54612.0,27.6564,27.7134,27.635,27.6991,54612.0
2015-11-25 14:55:00,38.88,38.94,38.86,38.94,25889.0,27.6991,27.7419,27.6849,27.7419,25889.0
2015-11-25 15:00:00,38.95,38.97,38.93,38.96,35763.0,27.749,27.7632,27.7347,27.7561,35763.0
2015-11-25 15:05:00,38.96,38.99,38.93,38.98,26107.0,27.7561,27.7775,27.7347,27.7704,26107.0
2015-11-25 15:10:00,38.99,39.01,38.96,38.98,37298.0,27.7775,27.7917,27.7561,27.7704,37298.0
2015-11-25 15:15:00,38.98,38.99,38.93,38.95,29641.0,27.7704,27.7775,27.7347,27.749,29641.0
2015-11-25 15:20:00,38.95,38.98,38.92,38.98,15120.0,27.749,27.7704,27.7276,27.7704,15120.0
2015-11-25 15:25:00,38.98,38.99,38.94,38.98,20467.0,27.7704,27.7775,27.7419,27.7704,20467.0
2015-11-25 15:30:00,38.97,38.99,38.95,38.96,34226.0,27.7632,27.7775,27.749,27.7561,34226.0
2015-11-25 15:35:00,38.96,39.01,38.95,39.01,116988.0,27.7561,27.7917,27.749,27.7917,116988.0
2015-11-25 15:40:00,39.01,39.03,38.97,38.99,81998.0,27.7917,27.806,27.7632,27.7775,81998.0
2015-11-25 15:45:00,38.98,39.0,38.96,38.99,66764.0,27.7704,27.7846,27.7561,27.7775,66764.0
2015-11-25 15:50:00,38.98,39.0,38.96,38.97,74888.0,27.7704,27.7846,27.7561,27.7632,74888.0
2015-11-25 15:55:00,38.97,38.99,38.96,38.99,201841.0,27.7632,27.7775,27.7561,27.7775,201841.0
2015-11-27 09:30:00,39.01,39.2,39.01,39.03,24936.0,27.7917,27.9271,27.7917,27.806,24936.0
2015-11-27 09:35:00,39.01,39.14,39.0,39.03,20412.0,27.7917,27.8844,27.7846,27.806,20412.0
2015-11-27 09:40:00,39.03,39.18,39.03,39.16,17734.0,27.806,27.9129,27.806,27.8986,17734.0
2015-11-27 09:45:00,39.15,39.23,39.1,39.2,19674.0,27.8915,27.9485,27.8559,27.9271,19674.0
2015-11-27 09:50:00,39.19,39.24,39.15,39.19,20520.0,27.92,27.9556,27.8915,27.92,20520.0
2015-11-27 09:55:00,39.18,39.2,39.09,39.09,14538.0,27.9129,27.9271,27.8487,27.8487,14538.0
2015-11-27 10:00:00,39.09,39.11,39.05,39.08,22380.0,27.8487,27.863,27.8202,27.8416,22380.0
2015-11-27 10:05:00,39.07,39.13,39.05,39.13,13013.0,27.8345,27.8772,27.8202,27.8772,13013.0
2015-11-27 10:10:00,39.14,39.17,39.11,39.14,10187.0,27.8844,27.9057,27.863,27.8844,10187.0
2015-11-27 10:15:00,39.13,39.23,39.11,39.19,16210.0,27.8772,27.9485,27.863,27.92,16210.0
2015-11-27 10:20:00,39.2,39.31,39.19,39.26,14905.0,27.9271,28.0055,27.92,27.9698,14905.0
2015-11-27 10:25:00,39.26,39.26,39.18,39.18,16820.0,27.9698,27.9698,27.9129,27.9129,16820.0
2015-11-27 10:30:00,39.18,39.2,39.15,39.18,9933.0,27.9129,27.9271,27.8915,27.9129,9933.0
2015-11-27 10:35:00,39.18,39.21,39.16,39.16,14918.0,27.9129,27.9342,27.8986,27.8986,14918.0
2015-11-27 10:40:00,39.16,39.2,39.14,39.18,19016.0,27.8986,27.9271,27.8844,27.9129,19016.0
2015-11-27 10:45:00,39.18,39.21,39.16,39.16,17172.0,27.9129,27.9342,27.8986,27.8986,17172.0
2015-11-27 10:50:00,39.16,39.24,39.16,39.24,14277.0,27.8986,27.9556,27.8986,27.9556,14277.0
2015-11-27 10:55:00,39.24,39.25,39.21,39.22,16808.0,27.9556,27.9627,27.9342,27.9413,16808.0
2015-11-27 11:00:00,39.22,39.29,39.22,39.29,13500.0,27.9413,27.9912,27.9413,27.9912,13500.0
2015-11-27 11:05:00,39.3,39.33,39.29,39.3,14655.0,27.9983,28.0197,27.9912,27.9983,14655.0
2015-11-27 11:10:00,39.29,39.3,39.23,39.25,13565.0,27.9912,27.9983,27.9485,27.9627,13565.0
2015-11-27 11:15:00,39.24,39.27,39.22,39.25,8838.0,27.9556,27.977,27.9413,27.9627,8838.0
2015-11-27 11:20:00,39.25,39.26,39.21,39.21,14939.0,27.9627,27.9698,27.9342,27.9342,14939.0
2015-11-27 11:25:00,39.21,39.25,39.19,39.24,12286.0,27.9342,27.9627,27.92,27.9556,12286.0
2015-11-27 11:30:00,39.24,39.26,39.22,39.24,10752.0,27.9556,27.9698,27.9413,27.9556,10752.0
2015-11-27 11:35:00,39.25,39.27,39.22,39.25,16753.0,27.9627,27.977,27.9413,27.9627,16753.0
2015-11-27 11:40:00,39.25,39.32,39.24,39.32,16985.0,27.9627,28.0126,27.9556,28.0126,16985.0
2015-11-27 11:45:00,39.31,39.35,39.31,39.33,16336.0,28.0055,28.034,28.0055,28.0197,16336.0
2015-11-27 11:50:00,39.32,39.32,39.29,39.32,12917.0,28.0126,28.0126,27.9912,28.0126,12917.0
2015-11-27 11:55:00,39.32,39.33,39.3,39.3,14302.0,28.0126,28.0197,27.9983,27.9983,14302.0
2015-11-27 12:00:00,39.31,39.31,39.27,39.31,17137.0,28.0055,28.0055,27.977,28.0055,17137.0
2015-11-27 12:05:00,39.32,39.32,39.29,39.29,8650.0,28.0126,28.0126,27.9912,27.9912,8650.0
2015-11-27 12:10:00,39.28,39.29,39.24,39.24,10649.0,27.9841,27.9912,27.9556,27.9556,10649.0
2015-11-27 12:15:00,39.25,39.27,39.22,39.22,13311.0,27.9627,27.977,27.9413,27.9413,13311.0
2015-11-27 12:20:00,39.22,39.25,39.2,39.22,11363.0,27.9413,27.9627,27.9271,27.9413,11363.0
2015-11-27 12:25:00,39.21,39.25,39.19,39.22,13044.0,27.9342,27.9627,27.92,27.9413,13044.0
2015-11-27 12:30:00,39.23,39.24,39.21,39.23,13071.0,27.9485,27.9556,27.9342,27.9485,13071.0
2015-11-27 12:35:00,39.21,39.22,39.18,39.18,13611.0,27.9342,27.9413,27.9129,27.9129,13611.0
2015-11-27 12:40:00,39.17,39.19,39.14,39.15,20898.0,27.9057,27.92,27.8844,27.8915,20898.0
2015-11-27 12:45:00,39.15,39.18,39.15,39.16,24294.0,27.8915,27.9129,27.8915,27.8986,24294.0
2015-11-27 12:50:00,39.16,39.17,39.13,39.15,36370.0,27.8986,27.9057,27.8772,27.8915,36370.0
2015-11-27 12:55:00,39.15,39.17,39.09,39.12,122837.0,27.8915,27.9057,27.8487,27.8701,122837.0
2015-11-30 09:30:00,39.14,39.4,39.12,39.26,24225.0,27.8844,28.0696,27.8701,27.9698,24225.0
2015-11-30 09:35:00,39.29,39.32,39.19,39.23,17090.0,27.9912,28.0126,27.92,27.9485,17090.0
2015-11-30 09:40:00,39.24,39.24,39.15,39.2,39040.0,27.9556,27.9556,27.8915,27.9271,39040.0
2015-11-30 09:45:00,39.2,39.3,39.11,39.11,18849.0,27.9271,27.9983,27.863,27.863,18849.0
2015-11-30 09:50:00,39.1,39.27,39.08,39.27,73516.0,27.8559,27.977,27.8416,27.977,73516.0
2015-11-30 09:55:00,39.29,39.35,39.29,39.31,12085.0,27.9912,28.034,27.9912,28.0055,12085.0
2015-11-30 10:00:00,39.31,39.31,39.18,39.2,20371.0,28.0055,28.0055,27.9129,27.9271,20371.0
2015-11-30 10:05:00,39.21,39.29,39.2,39.27,14634.0,27.9342,27.9912,27.9271,27.977,14634.0
2015-11-30 10:10:00,39.26,39.31,39.25,39.26,14782.0,27.9698,28.0055,27.9627,27.9698,14782.0
2015-11-30 10:15:00,39.25,39.25,39.15,39.16,28913.0,27.9627,27.9627,27.8915,27.8986,28913.0
2015-11-30 10:20:00,39.18,39.24,39.15,39.22,10025.0,27.9129,27.9556,27.8915,27.9413,10025.0
2015-11-30 10:25:00,39.22,39.32,39.22,39.29,22779.0,27.9413,28.0126,27.9413,27.9912,22779.0
2015-11-30 10:30:00,39.28,39.35,39.27,39.34,29543.0,27.9841,28.034,27.977,28.0268,29543.0
2015-11-30 10:35:00,39.34,39.36,39.28,39.29,27744.0,28.0268,28.0411,27.9841,27.9912,27744.0
2015-11-30 10:40:00,39.3,39.33,39.28,39.33,21039.0,27.9983,28.0197,27.9841,28.0197,21039.0
2015-11-30 10:45:00,39.33,39.33,39.28,39.29,20500.0,28.0197,28.0197,27.9841,27.9912,20500.0
2015-11-30 10:50:00,39.29,39.33,39.23,39.24,20953.0,27.9912,28.0197,27.9485,27.9556,20953.0
2015-11-30 10:55:00,39.24,39.3,39.2,39.23,32174.0,27.9556,27.9983,27.9271,27.9485,32174.0
2015-11-30 11:00:00,39.23,39.28,39.21,39.28,20835.0,27.9485,27.9841,27.9342,27.9841,20835.0
2015-11-30 11:05:00,39.27,39.3,39.22,39.25,20356.0,27.977,27.9983,27.9413,27.9627,20356.0
2015-11-30 11:10:00,39.26,39.32,39.25,39.32,22961.0,27.9698,28.0126,27.9627,28.0126,22961.0
2015-11-30 11:15:00,39.32,39.33,39.29,39.3,17800.0,28.0126,28.0197,27.9912,27.9983,17800.0
2015-11-30 11:20:00,39.3,39.32,39.21,39.22,84876.0,27.9983,28.0126,27.9342,27.9413,84876.0
2015-11-30 11:25:00,39.22,39.22,39.12,39.12,22142.0,27.9413,27.9413,27.8701,27.8701,22142.0
2015-11-30 11:30:00,39.13,39.18,39.11,39.18,13922.0,27.8772,27.9129,27.863,27.9129,13922.0
2015-11-30 11:35:00,39.18,39.2,39.16,39.17,14974.0,27.9129,27.9271,27.8986,27.9057,14974.0
2015-11-30 11:40:00,39.17,39.24,39.16,39.21,16673.0,27.9057,27.9556,27.8986,27.9342,16673.0
2015-11-30 11:45:00,39.22,39.24,39.15,39.16,28462.0,27.9413,27.9556,27.8915,27.8986,28462.0
2015-11-30 11:50:00,39.16,39.16,39.08,39.14,39838.0,27.8986,27.8986,27.8416,27.8844,39838.0
2015-11-30 11:55:00,39.13,39.17,39.09,39.11,16365.0,27.8772,27.9057,27.8487,27.863,16365.0
2015-11-30 12:00:00,39.11,39.14,39.1,39.13,9366.0,27.863,27.8844,27.8559,27.8772,9366.0
2015-11-30 12:05:00,39.12,39.24,39.12,39.23,22384.0,27.8701,27.9556,27.8701,27.9485,22384.0
2015-11-30 12:10:00,39.22,39.24,39.19,39.23,15847.0,27.9413,27.9556,27.92,27.9485,15847.0
2015-11-30 12:15:00,39.22,39.24,39.19,39.23,9080.0,27.9413,27.9556,27.92,27.9485,9080.0
2015-11-30 12:20:00,39.24,39.28,39.22,39.27,17029.0,27.9556,27.9841,27.9413,27.977,17029.0
2015-11-30 12:25:00,39.27,39.31,39.24,39.3,6295.0,27.977,28.0055,27.9556,27.9983,6295.0
2015-11-30 12:30:00,39.3,39.32,39.27,39.31,9798.0,27.9983,28.0126,27.977,28.0055,9798.0
2015-11-30 12:35:00,39.31,39.35,39.31,39.34,10453.0,28.0055,28.034,28.0055,28.0268,10453.0
2015-11-30 12:40:00,39.35,39.39,39.32,39.36,9903.0,28.034,28.0625,28.0126,28.0411,9903.0
2015-11-30 12:45:00,39.37,39.42,39.37,39.41,11963.0,28.0482,28.0838,28.0482,28.0767,11963.0
2015-11-30 12:50:00,39.41,39.48,39.4,39.45,39907.0,28.0767,28.1266,28.0696,28.1052,39907.0
2015-11-30 12:55:00,39.45,39.47,39.38,39.38,45761.0,28.1052,28.1195,28.0553,28.0553,45761.0
2015-11-30 13:00:00,39.39,39.41,39.36,39.39,25579.0,28.0625,28.0767,28.0411,28.0625,25579.0
2015-11-30 13:05:00,39.38,39.42,39.37,39.42,20059.0,28.0553,28.0838,28.0482,28.0838,20059.0
2015-11-30 13:10:00,39.42,39.44,39.41,39.43,8766.0,28.0838,28.0981,28.0767,28.091,8766.0
2015-11-30 13:15:00,39.43,39.49,39.43,39.47,16639.0,28.091,28.1337,28.091,28.1195,16639.0
2015-11-30 13:20:00,39.46,39.46,39.36,39.37,13847.0,28.1123,28.1123,28.0411,28.0482,13847.0
2015-11-30 13:25:00,39.37,39.41,39.36,39.39,8950.0,28.0482,28.0767,28.0411,28.0625,8950.0
2015-11-30 13:30:00,39.4,39.41,39.35,39.37,14126.0,28.0696,28.0767,28.034,28.0482,14126.0
2015-11-30 13:35:00,39.37,39.4,39.35,39.39,19764.0,28.0482,28.0696,28.034,28.0625,19764.0
2015-11-30 13:40:00,39.39,39.4,39.36,39.4,16513.0,28.0625,28.0696,28.0411,28.0696,16513.0
2015-11-30 13:45:00,39.41,39.42,39.38,39.41,18168.0,28.0767,28.0838,28.0553,28.0767,18168.0
2015-11-30 13:50:00,39.41,39.43,39.38,39.38,9104.0,28.0767,28.091,28.0553,28.0553,9104.0
2015-11-30 13:55:00,39.38,39.43,39.38,39.42,20511.0,28.0553,28.091,28.0553,28.0838,20511.0
2015-11-30 14:00:00,39.42,39.43,39.35,39.36,13614.0,28.0838,28.091,28.034,28.0411,13614.0
2015-11-30 14:05:00,39.35,39.38,39.35,39.38,13192.0,28.034,28.0553,28.034,28.0553,13192.0
2015-11-30 14:10:00,39.37,39.38,39.33,39.34,20086.0,28.0482,28.0553,28.0197,28.0268,20086.0
2015-11-30 14:15:00,39.34,39.36,39.33,39.33,10032.0,28.0268,28.0411,28.0197,28.0197,10032.0
2015-11-30 14:20:00,39.33,39.38,39.31,39.32,22121.0,28.0197,28.0553,28.0055,28.0126,22121.0
2015-11-30 14:25:00,39.31,39.35,39.3,39.33,13116.0,28.0055,28.034,27.9983,28.0197,13116.0
2015-11-30 14:30:00,39.32,39.35,39.28,39.32,22978.0,28.0126,28.034,27.9841,28.0126,22978.0
2015-11-30 14:35:00,39.33,39.35,39.28,39.32,17575.0,28.0197,28.034,27.9841,28.0126,17575.0
2015-11-30 14:40:00,39.32,39.33,39.28,39.32,17055.0,28.0126,28.0197,27.9841,28.0126,17055.0
2015-11-30 14:45:00,39.32,39.32,39.27,39.31,20190.0,28.0126,28.0126,27.977,28.0055,20190.0
2015-11-30 14:50:00,39.32,39.33,39.26,39.27,26338.0,28.0126,28.0197,27.9698,27.977,26338.0
2015-11-30 14:55:00,39.27,39.28,39.19,39.21,18555.0,27.977,27.9841,27.92,27.9342,18555.0
2015-11-30 15:00:00,39.2,39.25,39.18,39.24,19015.0,27.9271,27.9627,27.9129,27.9556,19015.0
2015-11-30 15:05:00,39.23,39.26,39.2,39.24,26085.0,27.9485,27.9698,27.9271,27.9556,26085.0
2015-11-30 15:10:00,39.24,39.25,39.2,39.21,17935.0,27.9556,27.9627,27.9271,27.9342,17935.0
2015-11-30 15:15:00,39.21,39.22,39.16,39.16,18766.0,27.9342,27.9413,27.8986,27.8986,18766.0
2015-11-30 15:20:00,39.16,39.21,39.15,39.16,30572.0,27.8986,27.9342,27.8915,27.8986,30572.0
2015-11-30 15:25:00,39.16,39.18,39.15,39.18,19963.0,27.8986,27.9129,27.8915,27.9129,19963.0
2015-11-30 15:30:00,39.17,39.22,39.15,39.2,26501.0,27.9057,27.9413,27.8915,27.9271,26501.0
2015-11-30 15:35:00,39.19,39.24,39.17,39.18,36296.0,27.92,27.9556,27.9057,27.9129,36296.0
2015-11-30 15:40:00,39.19,39.21,39.13,39.14,50719.0,27.92,27.9342,27.8772,27.8844,50719.0
2015-11-30 15:45:00,39.13,39.17,39.06,39.17,100181.0,27.8772,27.9057,27.8274,27.9057,100181.0
2015-11-30 15:50:00,39.16,39.17,39.13,39.15,51097.0,27.8986,27.9057,27.8772,27.8915,51097.0
2015-11-30 15:55:00,39.14,39.14,39.08,39.11,173002.0,27.8844,27.8844,27.8416,27.863,173002.0
2015-12-01 09:30:00,39.31,39.49,39.2,39.29,72584.0,28.0055,28.1337,27.9271,27.9912,72584.0
2015-12-01 09:35:00,39.25,39.49,39.25,39.48,43509.0,27.9627,28.1337,27.9627,28.1266,43509.0
2015-12-01 09:40:00,39.48,39.54,39.44,39.52,19478.0,28.1266,28.1693,28.0981,28.1551,19478.0
2015-12-01 09:45:00,39.5,39.53,39.45,39.52,18981.0,28.1408,28.1622,28.1052,28.1551,18981.0
2015-12-01 09:50:00,39.53,39.6,39.51,39.57,36462.0,28.1622,28.2121,28.148,28.1907,36462.0
2015-12-01 09:55:00,39.58,39.58,39.51,39.56,27415.0,28.1978,28.1978,28.148,28.1836,27415.0
2015-12-01 10:00:00,39.55,39.55,39.43,39.45,22019.0,28.1765,28.1765,28.091,28.1052,22019.0
2015-12-01 10:05:00,39.45,39.52,39.43,39.48,30951.0,28.1052,28.1551,28.091,28.1266,30951.0
2015-12-01 10:10:00,39.48,39.51,39.43,39.44,84787.0,28.1266,28.148,28.091,28.0981,84787.0
2015-12-01 10:15:00,39.43,39.46,39.37,39.4,72643.0,28.091,28.1123,28.0482,28.0696,72643.0
2015-12-01 10:20:00,39.4,39.51,39.39,39.44,20694.0,28.0696,28.148,28.0625,28.0981,20694.0
2015-12-01 10:25:00,39.43,39.52,39.41,39.48,23972.0,28.091,28.1551,28.0767,28.1266,23972.0
2015-12-01 10:30:00,39.48,39.48,39.43,39.43,16826.0,28.1266,28.1266,28.091,28.091,16826.0
2015-12-01 10:35:00,39.43,39.45,39.39,39.43,49636.0,28.091,28.1052,28.0625,28.091,49636.0
2015-12-01 10:40:00,39.42,39.42,39.36,39.36,34837.0,28.0838,28.0838,28.0411,28.0411,34837.0
2015-12-01 10:45:00,39.36,39.38,39.34,39.34,44411.0,28.0411,28.0553,28.0268,28.0268,44411.0
2015-12-01 10:50:00,39.35,39.38,39.3,39.32,32308.0,28.034,28.0553,27.9983,28.0126,32308.0
2015-12-01 10:55:00,39.32,39.38,39.32,39.35,22411.0,28.0126,28.0553,28.0126,28.034,22411.0
2015-12-01 11:00:00,39.35,39.4,39.32,39.4,24939.0,28.034,28.0696,28.0126,28.0696,24939.0
2015-12-01 11:05:00,39.39,39.39,39.35,39.35,20927.0,28.0625,28.0625,28.034,28.034,20927.0
2015-12-01 11:10:00,39.35,39.41,39.34,39.41,25406.0,28.034,28.0767,28.0268,28.0767,25406.0
2015-12-01 11:15:00,39.4,39.43,39.38,39.43,14013.0,28.0696,28.091,28.0553,28.091,14013.0
2015-12-01 11:20:00,39.44,39.51,39.44,39.5,40268.0,28.0981,28.148,28.0981,28.1408,40268.0
2015-12-01 11:25:00,39.5,39.51,39.42,39.43,39590.0,28.1408,28.148,28.0838,28.091,39590.0
2015-12-01 11:30:00,39.44,39.44,39.32,39.35,17710.0,28.0981,28.0981,28.0126,28.034,17710.0
2015-12-01 11:35:00,39.36,39.36,39.29,39.3,20886.0,28.0411,28.0411,27.9912,27.9983,20886.0
2015-12-01 11:40:00,39.31,39.36,39.3,39.35,27942.0,28.0055,28.0411,27.9983,28.034,27942.0
2015-12-01 11:45:00,39.35,39.39,39.35,39.37,14865.0,28.034,28.0625,28.034,28.0482,14865.0
2015-12-01 11:50:00,39.38,39.38,39.29,39.29,13447.0,28.0553,28.0553,27.9912,27.9912,13447.0
2015-12-01 11:55:00,39.29,39.31,39.27,39.31,14880.0,27.9912,28.0055,27.977,28.0055,14880.0
2015-12-01 12:00:00,39.31,39.35,39.31,39.32,15680.0,28.0055,28.034,28.0055,28.0126,15680.0
2015-12-01 12:05:00,39.32,39.34,39.29,39.32,10219.0,28.0126,28.0268,27.9912,28.0126,10219.0
2015-12-01 12:10:00,39.31,39.32,39.29,39.3,10550.0,28.0055,28.0126,27.9912,27.9983,10550.0
2015-12-01 12:15:00,39.29,39.31,39.27,39.28,19217.0,27.9912,28.0055,27.977,27.9841,19217.0
2015-12-01 12:20:00,39.27,39.37,39.27,39.35,15906.0,27.977,28.0482,27.977,28.034,15906.0
2015-12-01 12:25:00,39.34,39.34,39.28,39.32,17299.0,28.0268,28.0268,27.9841,28.0126,17299.0
2015-12-01 12:30:00,39.31,39.4,39.31,39.37,20727.0,28.0055,28.0696,28.0055,28.0482,20727.0
2015-12-01 12:35:00,39.36,39.41,39.34,39.4,24555.0,28.0411,28.0767,28.0268,28.0696,24555.0
2015-12-01 12:40:00,39.39,39.43,39.38,39.43,12690.0,28.0625,28.091,28.0553,28.091,12690.0
2015-12-01 12:45:00,39.43,39.45,39.4,39.45,17173.0,28.091,28.1052,28.0696,28.1052,17173.0
2015-12-01 12:50:00,39.46,39.46,39.42,39.44,25003.0,28.1123,28.1123,28.0838,28.0981,25003.0
2015-12-01 12:55:00,39.44,39.46,39.41,39.41,12698.0,28.0981,28.1123,28.0767,28.0767,12698.0
2015-12-01 13:00:00,39.41,39.44,39.41,39.41,15436.0,28.0767,28.0981,28.0767,28.0767,15436.0
2015-12-01 13:05:00,39.41,39.42,39.39,39.4,11371.0,28.0767,28.0838,28.0625,28.0696,11371.0
2015-12-01 13:10:00,39.41,39.42,39.36,39.38,15691.0,28.0767,28.0838,28.0411,28.0553,15691.0
2015-12-01 13:15:00,39.37,39.4,39.37,39.38,13454.0,28.0482,28.0696,28.0482,28.0553,13454.0
2015-12-01 13:20:00,39.38,39.39,39.35,39.37,10412.0,28.0553,28.0625,28.034,28.0482,10412.0
2015-12-01 13:25:00,39.38,39.39,39.34,39.34,14173.0,28.0553,28.0625,28.0268,28.0268,14173.0
2015-12-01 13:30:00,39.34,39.35,39.27,39.27,15254.0,28.0268,28.034,27.977,27.977,15254.0
2015-12-01 13:35:00,39.28,39.31,39.28,39.3,20208.0,27.9841,28.0055,27.9841,27.9983,20208.0
2015-12-01 13:40:00,39.3,39.33,39.3,39.33,16275.0,27.9983,28.0197,27.9983,28.0197,16275.0
2015-12-01 13:45:00,39.32,39.33,39.26,39.26,14456.0,28.0126,28.0197,27.9698,27.9698,14456.0
2015-12-01 13:50:00,39.25,39.25,39.19,39.19,16620.0,27.9627,27.9627,27.92,27.92,16620.0
2015-12-01 13:55:00,39.2,39.23,39.19,39.21,12627.0,27.9271,27.9485,27.92,27.9342,12627.0
2015-12-01 14:00:00,39.22,39.23,39.22,39.23,10253.0,27.9413,27.9485,27.9413,27.9485,10253.0
2015-12-01 14:05:00,39.23,39.23,39.19,39.2,27859.0,27.9485,27.9485,27.92,27.9271,27859.0
2015-12-01 14:10:00,39.2,39.23,39.18,39.19,32396.0,27.9271,27.9485,27.9129,27.92,32396.0
2015-12-01 14:15:00,39.19,39.22,39.19,39.21,34514.0,27.92,27.9413,27.92,27.9342,34514.0
2015-12-01 14:20:00,39.22,39.27,39.2,39.24,35998.0,27.9413,27.977,27.9271,27.9556,35998.0
2015-12-01 14:25:00,39.24,39.25,39.21,39.23,23024.0,27.9556,27.9627,27.9342,27.9485,23024.0
2015-12-01 14:30:00,39.23,39.24,39.17,39.17,22610.0,27.9485,27.9556,27.9057,27.9057,22610.0
2015-12-01 14:35:00,39.17,39.19,39.17,39.18,15305.0,27.9057,27.92,27.9057,27.9129,15305.0
2015-12-01 14:40:00,39.18,39.23,39.17,39.22,28146.0,27.9129,27.9485,27.9057,27.9413,28146.0
2015-12-01 14:45:00,39.23,39.24,39.21,39.24,33218.0,27.9485,27.9556,27.9342,27.9556,33218.0
2015-12-01 14:50:00,39.23,39.25,39.19,39.25,21005.0,27.9485,27.9627,27.92,27.9627,21005.0
2015-12-01 14:55:00,39.25,39.28,39.24,39.24,11510.0,27.9627,27.9841,27.9556,27.9556,11510.0
2015-12-01 15:00:00,39.25,39.29,39.23,39.26,27838.0,27.9627,27.9912,27.9485,27.9698,27838.0
2015-12-01 15:05:00,39.26,39.33,39.26,39.3,16115.0,27.9698,28.0197,27.9698,27.9983,16115.0
2015-12-01 15:10:00,39.28,39.33,39.28,39.31,27923.0,27.9841,28.0197,27.9841,28.0055,27923.0
2015-12-01 15:15:00,39.32,39.39,39.31,39.37,25936.0,28.0126,28.0625,28.0055,28.0482,25936.0
2015-12-01 15:20:00,39.36,39.41,39.36,39.4,19718.0,28.0411,28.0767,28.0411,28.0696,19718.0
2015-12-01 15:25:00,39.4,39.44,39.37,39.42,32233.0,28.0696,28.0981,28.0482,28.0838,32233.0
2015-12-01 15:30:00,39.43,39.49,39.41,39.46,40651.0,28.091,28.1337,28.0767,28.1123,40651.0
2015-12-01 15:35:00,39.46,39.48,39.45,39.47,33398.0,28.1123,28.1266,28.1052,28.1195,33398.0
2015-12-01 15:40:00,39.48,39.57,39.48,39.57,59758.0,28.1266,28.1907,28.1266,28.1907,59758.0
2015-12-01 15:45:00,39.57,39.59,39.52,39.54,64874.0,28.1907,28.2049,28.1551,28.1693,64874.0
2015-12-01 15:50:00,39.55,39.58,39.53,39.58,63345.0,28.1765,28.1978,28.1622,28.1978,63345.0
2015-12-01 15:55:00,39.57,39.65,39.57,39.61,181177.0,28.1907,28.2477,28.1907,28.2192,181177.0
2015-12-02 09:30:00,39.48,39.64,39.35,39.53,26994.0,28.1266,28.2406,28.034,28.1622,26994.0
2015-12-02 09:35:00,39.51,39.53,39.42,39.52,20245.0,28.148,28.1622,28.0838,28.1551,20245.0
2015-12-02 09:40:00,39.51,39.54,39.43,39.47,20028.0,28.148,28.1693,28.091,28.1195,20028.0
2015-12-02 09:45:00,39.48,39.51,39.45,39.47,16138.0,28.1266,28.148,28.1052,28.1195,16138.0
2015-12-02 09:50:00,39.48,39.49,39.37,39.38,18132.0,28.1266,28.1337,28.0482,28.0553,18132.0
2015-12-02 09:55:00,39.38,39.44,39.35,39.38,21740.0,28.0553,28.0981,28.034,28.0553,21740.0
2015-12-02 10:00:00,39.37,39.44,39.3,39.3,27300.0,28.0482,28.0981,27.9983,27.9983,27300.0
2015-12-02 10:05:00,39.31,39.33,39.24,39.28,28392.0,28.0055,28.0197,27.9556,27.9841,28392.0
2015-12-02 10:10:00,39.27,39.29,39.2,39.21,23449.0,27.977,27.9912,27.9271,27.9342,23449.0
2015-12-02 10:15:00,39.21,39.23,39.18,39.21,32740.0,27.9342,27.9485,27.9129,27.9342,32740.0
2015-12-02 10:20:00,39.21,39.23,39.16,39.17,28552.0,27.9342,27.9485,27.8986,27.9057,28552.0
2015-12-02 10:25:00,39.18,39.21,39.15,39.15,29107.0,27.9129,27.9342,27.8915,27.8915,29107.0
2015-12-02 10:30:00,39.15,39.17,39.12,39.16,25235.0,27.8915,27.9057,27.8701,27.8986,25235.0
2015-12-02 10:35:00,39.17,39.17,39.07,39.11,39387.0,27.9057,27.9057,27.8345,27.863,39387.0
2015-12-02 10:40:00,39.11,39.13,39.07,39.1,51995.0,27.863,27.8772,27.8345,27.8559,51995.0
2015-12-02 10:45:00,39.1,39.15,39.05,39.12,27968.0,27.8559,27.8915,27.8202,27.8701,27968.0
2015-12-02 10:50:00,39.12,39.12,39.03,39.04,23528.0,27.8701,27.8701,27.806,27.8131,23528.0
2015-12-02 10:55:00,39.03,39.11,39.03,39.09,14086.0,27.806,27.863,27.806,27.8487,14086.0
2015-12-02 11:00:00,39.09,39.1,39.03,39.03,23718.0,27.8487,27.8559,27.806,27.806,23718.0
2015-12-02 11:05:00,39.03,39.04,38.97,39.02,39079.0,27.806,27.8131,27.7632,27.7989,39079.0
2015-12-02 11:10:00,39.02,39.04,38.99,39.02,65271.0,27.7989,27.8131,27.7775,27.7989,65271.0
2015-12-02 11:15:00,39.02,39.02,38.99,39.01,20817.0,27.7989,27.7989,27.7775,27.7917,20817.0
2015-12-02 11:20:00,39.01,39.02,38.94,38.96,33325.0,27.7917,27.7989,27.7419,27.7561,33325.0
2015-12-02 11:25:00,38.96,38.97,38.91,38.94,30081.0,27.7561,27.7632,27.7205,27.7419,30081.0
2015-12-02 11:30:00,38.96,38.99,38.95,38.95,19938.0,27.7561,27.7775,27.749,27.749,19938.0
2015-12-02 11:35:00,38.96,38.98,38.95,38.98,30298.0,27.7561,27.7704,27.749,27.7704,30298.0
2015-12-02 11:40:00,38.97,38.98,38.91,38.92,21944.0,27.7632,27.7704,27.7205,27.7276,21944.0
2015-12-02 11:45:00,38.91,38.96,38.9,38.95,24277.0,27.7205,27.7561,27.7134,27.749,24277.0
2015-12-02 11:50:00,38.96,38.96,38.9,38.9,30708.0,27.7561,27.7561,27.7134,27.7134,30708.0
2015-12-02 11:55:00,38.9,38.9,38.88,38.9,12884.0,27.7134,27.7134,27.6991,27.7134,12884.0
2015-12-02 12:00:00,38.9,38.92,38.87,38.87,30398.0,27.7134,27.7276,27.692,27.692,30398.0
2015-12-02 12:05:00,38.87,38.89,38.82,38.84,22383.0,27.692,27.7062,27.6564,27.6706,22383.0
2015-12-02 12:10:00,38.83,38.83,38.79,38.82,13311.0,27.6635,27.6635,27.635,27.6564,13311.0
2015-12-02 12:15:00,38.82,38.82,38.77,38.77,10574.0,27.6564,27.6564,27.6208,27.6208,10574.0
2015-12-02 12:20:00,38.77,38.81,38.76,38.81,19117.0,27.6208,27.6493,27.6136,27.6493,19117.0
2015-12-02 12:25:00,38.81,38.9,38.8,38.87,23416.0,27.6493,27.7134,27.6421,27.692,23416.0
2015-12-02 12:30:00,38.88,38.93,38.86,38.91,18562.0,27.6991,27.7347,27.6849,27.7205,18562.0
2015-12-02 12:35:00,38.92,38.95,38.91,38.94,12475.0,27.7276,27.749,27.7205,27.7419,12475.0
2015-12-02 12:40:00,38.94,38.95,38.89,38.89,10216.0,27.7419,27.749,27.7062,27.7062,10216.0
2015-12-02 12:45:00,38.88,38.91,38.86,38.86,8358.0,27.6991,27.7205,27.6849,27.6849,8358.0
2015-12-02 12:50:00,38.87,38.87,38.83,38.85,20714.0,27.692,27.692,27.6635,27.6778,20714.0
2015-12-02 12:55:00,38.85,38.9,38.84,38.84,43052.0,27.6778,27.7134,27.6706,27.6706,43052.0
2015-12-02 13:00:00,38.83,38.84,38.8,38.82,19009.0,27.6635,27.6706,27.6421,27.6564,19009.0
2015-12-02 13:05:00,38.82,38.88,38.82,38.88,16789.0,27.6564,27.6991,27.6564,27.6991,16789.0
2015-12-02 13:10:00,38.88,38.9,38.87,38.89,20532.0,27.6991,27.7134,27.692,27.7062,20532.0
2015-12-02 13:15:00,38.88,38.89,38.83,38.85,27276.0,27.6991,27.7062,27.6635,27.6778,27276.0
2015-12-02 13:20:00,38.86,38.88,38.85,38.86,11168.0,27.6849,27.6991,27.6778,27.6849,11168.0
2015-12-02 13:25:00,38.86,38.89,38.85,38.88,27426.0,27.6849,27.7062,27.6778,27.6991,27426.0
2015-12-02 13:30:00,38.88,38.89,38.8,38.8,90587.0,27.6991,27.7062,27.6421,27.6421,90587.0
2015-12-02 13:35:00,38.8,38.83,38.78,38.8,36337.0,27.6421,27.6635,27.6279,27.6421,36337.0
2015-12-02 13:40:00,38.81,38.82,38.75,38.75,10904.0,27.6493,27.6564,27.6065,27.6065,10904.0
2015-12-02 13:45:00,38.75,38.81,38.75,38.81,20983.0,27.6065,27.6493,27.6065,27.6493,20983.0
2015-12-02 13:50:00,38.8,38.84,38.77,38.82,19429.0,27.6421,27.6706,27.6208,27.6564,19429.0
2015-12-02 13:55:00,38.83,38.84,38.79,38.81,20708.0,27.6635,27.6706,27.635,27.6493,20708.0
2015-12-02 14:00:00,38.81,38.81,38.73,38.74,31871.0,27.6493,27.6493,27.5923,27.5994,31871.0
2015-12-02 14:05:00,38.74,38.75,38.7,38.7,41085.0,27.5994,27.6065,27.5709,27.5709,41085.0
2015-12-02 14:10:00,38.71,38.71,38.64,38.67,44449.0,27.578,27.578,27.5281,27.5495,44449.0
2015-12-02 14:15:00,38.67,38.67,38.61,38.63,27701.0,27.5495,27.5495,27.5068,27.521,27701.0
2015-12-02 14:20:00,38.63,38.66,38.58,38.62,80087.0,27.521,27.5424,27.4854,27.5139,80087.0
2015-12-02 14:25:00,38.62,38.63,38.57,38.59,23516.0,27.5139,27.521,27.4783,27.4925,23516.0
2015-12-02 14:30:00,38.59,38.61,38.56,38.59,28990.0,27.4925,27.5068,27.4711,27.4925,28990.0
2015-12-02 14:35:00,38.59,38.59,38.55,38.55,24320.0,27.4925,27.4925,27.464,27.464,24320.0
2015-12-02 14:40:00,38.55,38.56,38.52,38.55,22673.0,27.464,27.4711,27.4427,27.464,22673.0
2015-12-02 14:45:00,38.54,38.54,38.5,38.52,38677.0,27.4569,27.4569,27.4284,27.4427,38677.0
2015-12-02 14:50:00,38.52,38.56,38.5,38.51,68636.0,27.4427,27.4711,27.4284,27.4355,68636.0
2015-12-02 14:55:00,38.52,38.53,38.47,38.49,33376.0,27.4427,27.4498,27.407,27.4213,33376.0
2015-12-02 15:00:00,38.5,38.52,38.49,38.51,36063.0,27.4284,27.4427,27.4213,27.4355,36063.0
2015-12-02 15:05:00,38.51,38.52,38.46,38.46,44214.0,27.4355,27.4427,27.3999,27.3999,44214.0
2015-12-02 15:10:00,38.45,38.46,38.42,38.45,29039.0,27.3928,27.3999,27.3714,27.3928,29039.0
2015-12-02 15:15:00,38.45,38.52,38.45,38.52,93722.0,27.3928,27.4427,27.3928,27.4427,93722.0
2015-12-02 15:20:00,38.51,38.52,38.47,38.52,32775.0,27.4355,27.4427,27.407,27.4427,32775.0
2015-12-02 15:25:00,38.52,38.55,38.5,38.52,26546.0,27.4427,27.464,27.4284,27.4427,26546.0
2015-12-02 15:30:00,38.52,38.57,38.52,38.57,34852.0,27.4427,27.4783,27.4427,27.4783,34852.0
2015-12-02 15:35:00,38.57,38.57,38.5,38.54,43287.0,27.4783,27.4783,27.4284,27.4569,43287.0
2015-12-02 15:40:00,38.53,38.56,38.51,38.52,44723.0,27.4498,27.4711,27.4355,27.4427,44723.0
2015-12-02 15:45:00,38.51,38.52,38.42,38.43,68053.0,27.4355,27.4427,27.3714,27.3785,68053.0
2015-12-02 15:50:00,38.42,38.48,38.41,38.48,66099.0,27.3714,27.4142,27.3643,27.4142,66099.0
2015-12-02 15:55:00,38.47,38.48,38.44,38.48,135140.0,27.407,27.4142,27.3857,27.4142,135140.0
2015-12-03 09:30:00,38.24,38.32,38.1,38.12,73746.0,27.2432,27.3002,27.1434,27.1577,73746.0
2015-12-03 09:35:00,38.13,38.21,37.92,38.05,97144.0,27.1648,27.2218,27.0152,27.1078,97144.0
2015-12-03 09:40:00,38.04,38.22,38.0,38.09,165053.0,27.1007,27.2289,27.0722,27.1363,165053.0
2015-12-03 09:45:00,38.09,38.15,38.03,38.14,53102.0,27.1363,27.1791,27.0936,27.1719,53102.0
2015-12-03 09:50:00,38.13,38.32,38.12,38.31,24446.0,27.1648,27.3002,27.1577,27.293,24446.0
2015-12-03 09:55:00,38.3,38.46,38.26,38.28,35093.0,27.2859,27.3999,27.2574,27.2717,35093.0
2015-12-03 10:00:00,38.27,38.31,38.14,38.16,43754.0,27.2645,27.293,27.1719,27.1862,43754.0
2015-12-03 10:05:00,38.16,38.24,38.16,38.23,21591.0,27.1862,27.2432,27.1862,27.236,21591.0
2015-12-03 10:10:00,38.23,38.24,38.12,38.16,46239.0,27.236,27.2432,27.1577,27.1862,46239.0
2015-12-03 10:15:00,38.15,38.2,38.09,38.13,58949.0,27.1791,27.2147,27.1363,27.1648,58949.0
2015-12-03 10:20:00,38.12,38.15,38.01,38.14,42111.0,27.1577,27.1791,27.0793,27.1719,42111.0
2015-12-03 10:25:00,38.14,38.17,38.11,38.11,26212.0,27.1719,27.1933,27.1506,27.1506,26212.0
2015-12-03 10:30:00,38.11,38.2,38.11,38.19,34079.0,27.1506,27.2147,27.1506,27.2076,34079.0
2015-12-03 10:35:00,38.19,38.23,38.15,38.19,43923.0,27.2076,27.236,27.1791,27.2076,43923.0
2015-12-03 10:40:00,38.18,38.36,38.16,38.35,30356.0,27.2004,27.3287,27.1862,27.3215,30356.0
2015-12-03 10:45:00,38.36,38.38,38.28,38.33,32349.0,27.3287,27.3429,27.2717,27.3073,32349.0
2015-12-03 10:50:00,38.33,38.36,38.3,38.36,19449.0,27.3073,27.3287,27.2859,27.3287,19449.0
2015-12-03 10:55:00,38.36,38.45,38.35,38.43,21741.0,27.3287,27.3928,27.3215,27.3785,21741.0
2015-12-03 11:00:00,38.43,38.43,38.34,38.37,120585.0,27.3785,27.3785,27.3144,27.3358,120585.0
2015-12-03 11:05:00,38.38,38.38,38.32,38.33,39064.0,27.3429,27.3429,27.3002,27.3073,39064.0
2015-12-03 11:10:00,38.34,38.39,38.32,38.38,36601.0,27.3144,27.35,27.3002,27.3429,36601.0
2015-12-03 11:15:00,38.38,38.38,38.27,38.3,29658.0,27.3429,27.3429,27.2645,27.2859,29658.0
2015-12-03 11:20:00,38.3,38.35,38.28,38.33,28100.0,27.2859,27.3215,27.2717,27.3073,28100.0
2015-12-03 11:25:00,38.34,38.39,38.32,38.36,21696.0,27.3144,27.35,27.3002,27.3287,21696.0
2015-12-03 11:30:00,38.37,38.38,38.31,38.33,28364.0,27.3358,27.3429,27.293,27.3073,28364.0
2015-12-03 11:35:00,38.32,38.33,38.28,38.3,16691.0,27.3002,27.3073,27.2717,27.2859,16691.0
2015-12-03 11:40:00,38.31,38.33,38.29,38.31,13378.0,27.293,27.3073,27.2788,27.293,13378.0
2015-12-03 11:45:00,38.31,38.34,38.29,38.3,16657.0,27.293,27.3144,27.2788,27.2859,16657.0
2015-12-03 11:50:00,38.3,38.34,38.29,38.33,21596.0,27.2859,27.3144,27.2788,27.3073,21596.0
2015-12-03 11:55:00,38.32,38.36,38.3,38.35,14359.0,27.3002,27.3287,27.2859,27.3215,14359.0
2015-12-03 12:00:00,38.36,38.39,38.33,38.34,14923.0,27.3287,27.35,27.3073,27.3144,14923.0
2015-12-03 12:05:00,38.34,38.37,38.3,38.32,17540.0,27.3144,27.3358,27.2859,27.3002,17540.0
2015-12-03 12:10:00,38.32,38.34,38.26,38.3,17102.0,27.3002,27.3144,27.2574,27.2859,17102.0
2015-12-03 12:15:00,38.3,38.31,38.25,38.28,14293.0,27.2859,27.293,27.2503,27.2717,14293.0
2015-12-03 12:20:00,38.29,38.3,38.26,38.27,15770.0,27.2788,27.2859,27.2574,27.2645,15770.0
2015-12-03 12:25:00,38.27,38.35,38.27,38.34,24284.0,27.2645,27.3215,27.2645,27.3144,24284.0
2015-12-03 12:30:00,38.34,38.35,38.24,38.26,19959.0,27.3144,27.3215,27.2432,27.2574,19959.0
2015-12-03 12:35:00,38.26,38.31,38.26,38.28,15108.0,27.2574,27.293,27.2574,27.2717,15108.0
2015-12-03 12:40:00,38.29,38.3,38.25,38.29,16084.0,27.2788,27.2859,27.2503,27.2788,16084.0
2015-12-03 12:45:00,38.29,38.32,38.27,38.32,20490.0,27.2788,27.3002,27.2645,27.3002,20490.0
2015-12-03 12:50:00,38.32,38.37,38.3,38.36,21387.0,27.3002,27.3358,27.2859,27.3287,21387.0
2015-12-03 12:55:00,38.36,38.38,38.33,38.35,17994.0,27.3287,27.3429,27.3073,27.3215,17994.0
2015-12-03 13:00:00,38.36,38.41,38.34,38.41,19911.0,27.3287,27.3643,27.3144,27.3643,19911.0
2015-12-03 13:05:00,38.41,38.45,38.4,38.45,21837.0,27.3643,27.3928,27.3572,27.3928,21837.0
2015-12-03 13:10:00,38.45,38.48,38.42,38.42,15870.0,27.3928,27.4142,27.3714,27.3714,15870.0
2015-12-03 13:15:00,38.43,38.44,38.39,38.4,10966.0,27.3785,27.3857,27.35,27.3572,10966.0
2015-12-03 13:20:00,38.4,38.54,38.4,38.54,14734.0,27.3572,27.4569,27.3572,27.4569,14734.0
2015-12-03 13:25:00,38.54,38.59,38.51,38.59,17567.0,27.4569,27.4925,27.4355,27.4925,17567.0
2015-12-03 13:30:00,38.58,38.6,38.55,38.6,17919.0,27.4854,27.4996,27.464,27.4996,17919.0
2015-12-03 13:35:00,38.59,38.6,38.55,38.55,11077.0,27.4925,27.4996,27.464,27.464,11077.0
2015-12-03 13:40:00,38.55,38.58,38.53,38.55,25558.0,27.464,27.4854,27.4498,27.464,25558.0
2015-12-03 13:45:00,38.56,38.57,38.41,38.43,40257.0,27.4711,27.4783,27.3643,27.3785,40257.0
2015-12-03 13:50:00,38.44,38.46,38.37,38.39,21597.0,27.3857,27.3999,27.3358,27.35,21597.0
2015-12-03 13:55:00,38.39,38.43,38.36,38.42,24879.0,27.35,27.3785,27.3287,27.3714,24879.0
2015-12-03 14:00:00,38.42,38.43,38.37,38.39,34492.0,27.3714,27.3785,27.3358,27.35,34492.0
2015-12-03 14:05:00,38.4,38.43,38.36,38.4,25937.0,27.3572,27.3785,27.3287,27.3572,25937.0
2015-12-03 14:10:00,38.4,38.43,38.39,38.4,24892.0,27.3572,27.3785,27.35,27.3572,24892.0
2015-12-03 14:15:00,38.41,38.44,38.37,38.37,24587.0,27.3643,27.3857,27.3358,27.3358,24587.0
2015-12-03 14:20:00,38.36,38.37,38.31,38.31,22432.0,27.3287,27.3358,27.293,27.293,22432.0
2015-12-03 14:25:00,38.31,38.37,38.29,38.31,33594.0,27.293,27.3358,27.2788,27.293,33594.0
2015-12-03 14:30:00,38.32,38.33,38.25,38.27,24997.0,27.3002,27.3073,27.2503,27.2645,24997.0
2015-12-03 14:35:00,38.28,38.32,38.28,38.31,20898.0,27.2717,27.3002,27.2717,27.293,20898.0
2015-12-03 14:40:00,38.32,38.33,38.23,38.29,24422.0,27.3002,27.3073,27.236,27.2788,24422.0
2015-12-03 14:45:00,38.28,38.3,38.24,38.28,21653.0,27.2717,27.2859,27.2432,27.2717,21653.0
2015-12-03 14:50:00,38.28,38.31,38.25,38.26,18836.0,27.2717,27.293,27.2503,27.2574,18836.0
2015-12-03 14:55:00,38.25,38.26,38.22,38.25,19261.0,27.2503,27.2574,27.2289,27.2503,19261.0
2015-12-03 15:00:00,38.24,38.28,38.23,38.27,23080.0,27.2432,27.2717,27.236,27.2645,23080.0
2015-12-03 15:05:00,38.26,38.27,38.21,38.21,20745.0,27.2574,27.2645,27.2218,27.2218,20745.0
2015-12-03 15:10:00,38.22,38.23,38.18,38.19,22794.0,27.2289,27.236,27.2004,27.2076,22794.0
2015-12-03 15:15:00,38.19,38.19,38.15,38.17,32948.0,27.2076,27.2076,27.1791,27.1933,32948.0
2015-12-03 15:20:00,38.16,38.24,38.14,38.24,22058.0,27.1862,27.2432,27.1719,27.2432,22058.0
2015-12-03 15:25:00,38.24,38.24,38.15,38.16,31152.0,27.2432,27.2432,27.1791,27.1862,31152.0
2015-12-03 15:30:00,38.15,38.17,38.09,38.13,33168.0,27.1791,27.1933,27.1363,27.1648,33168.0
2015-12-03 15:35:00,38.12,38.17,38.08,38.09,106781.0,27.1577,27.1933,27.1292,27.1363,106781.0
2015-12-03 15:40:00,38.09,38.09,38.03,38.04,73756.0,27.1363,27.1363,27.0936,27.1007,73756.0
2015-12-03 15:45:00,38.04,38.08,38.01,38.07,117909.0,27.1007,27.1292,27.0793,27.1221,117909.0
2015-12-03 15:50:00,38.06,38.11,38.04,38.08,136037.0,27.1149,27.1506,27.1007,27.1292,136037.0
2015-12-03 15:55:00,38.08,38.16,38.06,38.15,242863.0,27.1292,27.1862,27.1149,27.1791,242863.0
2015-12-04 09:30:00,38.25,38.59,38.24,38.42,40148.0,27.2503,27.4925,27.2432,27.3714,40148.0
2015-12-04 09:35:00,38.43,38.47,38.31,38.46,24385.0,27.3785,27.407,27.293,27.3999,24385.0
2015-12-04 09:40:00,38.5,38.59,38.46,38.55,36289.0,27.4284,27.4925,27.3999,27.464,36289.0
2015-12-04 09:45:00,38.57,38.7,38.52,38.7,42168.0,27.4783,27.5709,27.4427,27.5709,42168.0
2015-12-04 09:50:00,38.7,38.72,38.63,38.66,25011.0,27.5709,27.5851,27.521,27.5424,25011.0
2015-12-04 09:55:00,38.66,38.75,38.65,38.69,30403.0,27.5424,27.6065,27.5353,27.5638,30403.0
2015-12-04 10:00:00,38.7,38.72,38.64,38.66,36587.0,27.5709,27.5851,27.5281,27.5424,36587.0
2015-12-04 10:05:00,38.66,38.71,38.62,38.69,23359.0,27.5424,27.578,27.5139,27.5638,23359.0
2015-12-04 10:10:00,38.69,38.74,38.66,38.73,32427.0,27.5638,27.5994,27.5424,27.5923,32427.0
2015-12-04 10:15:00,38.73,38.76,38.7,38.72,30461.0,27.5923,27.6136,27.5709,27.5851,30461.0
2015-12-04 10:20:00,38.72,38.77,38.71,38.75,26140.0,27.5851,27.6208,27.578,27.6065,26140.0
2015-12-04 10:25:00,38.75,38.84,38.75,38.82,25584.0,27.6065,27.6706,27.6065,27.6564,25584.0
2015-12-04 10:30:00,38.82,38.85,38.75,38.76,58783.0,27.6564,27.6778,27.6065,27.6136,58783.0
2015-12-04 10:35:00,38.76,38.79,38.7,38.7,27535.0,27.6136,27.635,27.5709,27.5709,27535.0
2015-12-04 10:40:00,38.71,38.71,38.61,38.61,71049.0,27.578,27.578,27.5068,27.5068,71049.0
2015-12-04 10:45:00,38.62,38.73,38.62,38.71,21076.0,27.5139,27.5923,27.5139,27.578,21076.0
2015-12-04 10:50:00,38.71,38.72,38.68,38.69,16314.0,27.578,27.5851,27.5566,27.5638,16314.0
2015-12-04 10:55:00,38.68,38.71,38.64,38.65,26687.0,27.5566,27.578,27.5281,27.5353,26687.0
2015-12-04 11:00:00,38.65,38.65,38.6,38.61,35771.0,27.5353,27.5353,27.4996,27.5068,35771.0
2015-12-04 11:05:00,38.61,38.66,38.59,38.59,16891.0,27.5068,27.5424,27.4925,27.4925,16891.0
2015-12-04 11:10:00,38.59,38.59,38.49,38.51,50970.0,27.4925,27.4925,27.4213,27.4355,50970.0
2015-12-04 11:15:00,38.51,38.55,38.49,38.53,10920.0,27.4355,27.464,27.4213,27.4498,10920.0
2015-12-04 11:20:00,38.52,38.53,38.48,38.5,17389.0,27.4427,27.4498,27.4142,27.4284,17389.0
2015-12-04 11:25:00,38.5,38.52,38.46,38.46,45183.0,27.4284,27.4427,27.3999,27.3999,45183.0
2015-12-04 11:30:00,38.47,38.58,38.46,38.58,21010.0,27.407,27.4854,27.3999,27.4854,21010.0
2015-12-04 11:35:00,38.59,38.63,38.58,38.63,11057.0,27.4925,27.521,27.4854,27.521,11057.0
2015-12-04 11:40:00,38.62,38.62,38.55,38.55,10917.0,27.5139,27.5139,27.464,27.464,10917.0
2015-12-04 11:45:00,38.55,38.55,38.49,38.49,19227.0,27.464,27.464,27.4213,27.4213,19227.0
2015-12-04 11:50:00,38.48,38.52,38.48,38.48,20307.0,27.4142,27.4427,27.4142,27.4142,20307.0
2015-12-04 11:55:00,38.49,38.49,38.4,38.4,26658.0,27.4213,27.4213,27.3572,27.3572,26658.0
2015-12-04 12:00:00,38.4,38.4,38.37,38.39,42621.0,27.3572,27.3572,27.3358,27.35,42621.0
2015-12-04 12:05:00,38.39,38.43,38.37,38.4,22248.0,27.35,27.3785,27.3358,27.3572,22248.0
2015-12-04 12:10:00,38.39,38.42,38.37,38.38,35595.0,27.35,27.3714,27.3358,27.3429,35595.0
2015-12-04 12:15:00,38.39,38.39,38.32,38.35,26982.0,27.35,27.35,27.3002,27.3215,26982.0
2015-12-04 12:20:00,38.35,38.4,38.35,38.39,15493.0,27.3215,27.3572,27.3215,27.35,15493.0
2015-12-04 12:25:00,38.39,38.45,38.39,38.4,20375.0,27.35,27.3928,27.35,27.3572,20375.0
2015-12-04 12:30:00,38.41,38.47,38.4,38.46,14886.0,27.3643,27.407,27.3572,27.3999,14886.0
2015-12-04 12:35:00,38.47,38.5,38.43,38.44,17550.0,27.407,27.4284,27.3785,27.3857,17550.0
2015-12-04 12:40:00,38.45,38.49,38.44,38.49,13594.0,27.3928,27.4213,27.3857,27.4213,13594.0
2015-12-04 12:45:00,38.49,38.56,38.49,38.55,19165.0,27.4213,27.4711,27.4213,27.464,19165.0
2015-12-04 12:50:00,38.55,38.58,38.51,38.53,15817.0,27.464,27.4854,27.4355,27.4498,15817.0
2015-12-04 12:55:00,38.52,38.58,38.51,38.56,15313.0,27.4427,27.4854,27.4355,27.4711,15313.0
2015-12-04 13:00:00,38.58,38.63,38.56,38.59,17904.0,27.4854,27.521,27.4711,27.4925,17904.0
2015-12-04 13:05:00,38.59,38.64,38.58,38.63,16973.0,27.4925,27.5281,27.4854,27.521,16973.0
2015-12-04 13:10:00,38.63,38.67,38.63,38.67,21705.0,27.521,27.5495,27.521,27.5495,21705.0
2015-12-04 13:15:00,38.66,38.7,38.66,38.68,14238.0,27.5424,27.5709,27.5424,27.5566,14238.0
2015-12-04 13:20:00,38.67,38.7,38.65,38.66,11650.0,27.5495,27.5709,27.5353,27.5424,11650.0
2015-12-04 13:25:00,38.65,38.69,38.64,38.67,26316.0,27.5353,27.5638,27.5281,27.5495,26316.0
2015-12-04 13:30:00,38.68,38.69,38.64,38.64,22944.0,27.5566,27.5638,27.5281,27.5281,22944.0
2015-12-04 13:35:00,38.65,38.69,38.65,38.69,33081.0,27.5353,27.5638,27.5353,27.5638,33081.0
2015-12-04 13:40:00,38.68,38.69,38.65,38.69,20865.0,27.5566,27.5638,27.5353,27.5638,20865.0
2015-12-04 13:45:00,38.68,38.69,38.63,38.64,18179.0,27.5566,27.5638,27.521,27.5281,18179.0
2015-12-04 13:50:00,38.64,38.65,38.6,38.63,17242.0,27.5281,27.5353,27.4996,27.521,17242.0
2015-12-04 13:55:00,38.63,38.65,38.6,38.61,15331.0,27.521,27.5353,27.4996,27.5068,15331.0
2015-12-04 14:00:00,38.61,38.62,38.55,38.62,13324.0,27.5068,27.5139,27.464,27.5139,13324.0
2015-12-04 14:05:00,38.62,38.64,38.6,38.63,14319.0,27.5139,27.5281,27.4996,27.521,14319.0
2015-12-04 14:10:00,38.63,38.64,38.59,38.6,14137.0,27.521,27.5281,27.4925,27.4996,14137.0
2015-12-04 14:15:00,38.6,38.62,38.57,38.58,13301.0,27.4996,27.5139,27.4783,27.4854,13301.0
2015-12-04 14:20:00,38.59,38.63,38.59,38.62,13769.0,27.4925,27.521,27.4925,27.5139,13769.0
2015-12-04 14:25:00,38.62,38.65,38.61,38.64,19081.0,27.5139,27.5353,27.5068,27.5281,19081.0
2015-12-04 14:30:00,38.64,38.65,38.6,38.62,56489.0,27.5281,27.5353,27.4996,27.5139,56489.0
2015-12-04 14:35:00,38.63,38.64,38.6,38.62,24749.0,27.521,27.5281,27.4996,27.5139,24749.0
2015-12-04 14:40:00,38.62,38.62,38.49,38.5,124797.0,27.5139,27.5139,27.4213,27.4284,124797.0
2015-12-04 14:45:00,38.5,38.58,38.49,38.58,48654.0,27.4284,27.4854,27.4213,27.4854,48654.0
2015-12-04 14:50:00,38.58,38.59,38.55,38.58,20383.0,27.4854,27.4925,27.464,27.4854,20383.0
2015-12-04 14:55:00,38.58,38.59,38.55,38.58,18026.0,27.4854,27.4925,27.464,27.4854,18026.0
2015-12-04 15:00:00,38.59,38.62,38.57,38.62,25659.0,27.4925,27.5139,27.4783,27.5139,25659.0
2015-12-04 15:05:00,38.62,38.68,38.6,38.66,46801.0,27.5139,27.5566,27.4996,27.5424,46801.0
2015-12-04 15:10:00,38.66,38.69,38.65,38.66,26622.0,27.5424,27.5638,27.5353,27.5424,26622.0
2015-12-04 15:15:00,38.66,38.66,38.61,38.66,18822.0,27.5424,27.5424,27.5068,27.5424,18822.0
2015-12-04 15:20:00,38.66,38.66,38.62,38.63,17430.0,27.5424,27.5424,27.5139,27.521,17430.0
2015-12-04 15:25:00,38.64,38.65,38.59,38.6,44087.0,27.5281,27.5353,27.4925,27.4996,44087.0
2015-12-04 15:30:00,38.6,38.62,38.55,38.56,66496.0,27.4996,27.5139,27.464,27.4711,66496.0
2015-12-04 15:35:00,38.56,38.57,38.52,38.55,63963.0,27.4711,27.4783,27.4427,27.464,63963.0
2015-12-04 15:40:00,38.55,38.62,38.53,38.6,97792.0,27.464,27.5139,27.4498,27.4996,97792.0
2015-12-04 15:45:00,38.6,38.62,38.58,38.6,119006.0,27.4996,27.5139,27.4854,27.4996,119006.0
2015-12-04 15:50:00,38.6,38.62,38.59,38.62,116788.0,27.4996,27.5139,27.4925,27.5139,116788.0
2015-12-04 15:55:00,38.62,38.65,38.6,38.62,196781.0,27.5139,27.5353,27.4996,27.5139,196781.0
2015-12-07 09:30:00,38.29,38.51,38.26,38.29,58051.0,27.5582,27.7166,27.5367,27.5582,58051.0
2015-12-07 09:35:00,38.31,38.31,38.13,38.2,16261.0,27.5726,27.5726,27.4431,27.4935,16261.0
2015-12-07 09:40:00,38.19,38.21,38.02,38.07,18658.0,27.4863,27.5007,27.3639,27.3999,18658.0
2015-12-07 09:45:00,38.07,38.17,38.07,38.08,24625.0,27.3999,27.4719,27.3999,27.4071,24625.0
2015-12-07 09:50:00,38.07,38.07,37.96,38.01,17845.0,27.3999,27.3999,27.3207,27.3567,17845.0
2015-12-07 09:55:00,38.01,38.1,37.98,38.09,76608.0,27.3567,27.4215,27.3351,27.4143,76608.0
2015-12-07 10:00:00,38.09,38.14,38.08,38.11,40147.0,27.4143,27.4503,27.4071,27.4287,40147.0
2015-12-07 10:05:00,38.11,38.13,38.06,38.13,17271.0,27.4287,27.4431,27.3927,27.4431,17271.0
2015-12-07 10:10:00,38.14,38.15,38.09,38.11,16059.0,27.4503,27.4575,27.4143,27.4287,16059.0
2015-12-07 10:15:00,38.1,38.1,38.06,38.09,32867.0,27.4215,27.4215,27.3927,27.4143,32867.0
2015-12-07 10:20:00,38.08,38.08,38.01,38.04,21283.0,27.4071,27.4071,27.3567,27.3783,21283.0
2015-12-07 10:25:00,38.03,38.11,38.03,38.07,19413.0,27.3711,27.4287,27.3711,27.3999,19413.0
2015-12-07 10:30:00,38.06,38.09,37.99,38.01,32594.0,27.3927,27.4143,27.3423,27.3567,32594.0
2015-12-07 10:35:00,38.0,38.0,37.84,37.84,60994.0,27.3495,27.3495,27.2344,27.2344,60994.0
2015-12-07 10:40:00,37.85,37.85,37.74,37.75,94110.0,27.2416,27.2416,27.1624,27.1696,94110.0
2015-12-07 10:45:00,37.74,37.79,37.66,37.79,76964.0,27.1624,27.1984,27.1048,27.1984,76964.0
2015-12-07 10:50:00,37.79,37.84,37.77,37.78,23871.0,27.1984,27.2344,27.184,27.1912,23871.0
2015-12-07 10:55:00,37.78,37.87,37.78,37.84,19643.0,27.1912,27.256,27.1912,27.2344,19643.0
2015-12-07 11:00:00,37.85,37.9,37.82,37.86,22425.0,27.2416,27.2776,27.22,27.2488,22425.0
2015-12-07 11:05:00,37.86,37.96,37.85,37.95,33667.0,27.2488,27.3207,27.2416,27.3135,33667.0
2015-12-07 11:10:00,37.95,37.95,37.86,37.87,21622.0,27.3135,27.3135,27.2488,27.256,21622.0
2015-12-07 11:15:00,37.87,37.91,37.86,37.88,22793.0,27.256,27.2847,27.2488,27.2632,22793.0
2015-12-07 11:20:00,37.87,37.93,37.86,37.9,28721.0,27.256,27.2991,27.2488,27.2776,28721.0
2015-12-07 11:25:00,37.9,37.95,37.87,37.91,22021.0,27.2776,27.3135,27.256,27.2847,22021.0
2015-12-07 11:30:00,37.91,37.99,37.9,37.96,23307.0,27.2847,27.3423,27.2776,27.3207,23307.0
2015-12-07 11:35:00,37.97,37.98,37.89,37.93,21416.0,27.3279,27.3351,27.2704,27.2991,21416.0
2015-12-07 11:40:00,37.93,37.97,37.91,37.95,18234.0,27.2991,27.3279,27.2847,27.3135,18234.0
2015-12-07 11:45:00,37.95,37.97,37.93,37.97,20208.0,27.3135,27.3279,27.2991,27.3279,20208.0
2015-12-07 11:50:00,37.97,38.04,37.96,38.0,18780.0,27.3279,27.3783,27.3207,27.3495,18780.0
2015-12-07 11:55:00,38.0,38.02,37.95,37.96,27527.0,27.3495,27.3639,27.3135,27.3207,27527.0
2015-12-07 12:00:00,37.96,37.96,37.91,37.94,23723.0,27.3207,27.3207,27.2847,27.3063,23723.0
2015-12-07 12:05:00,37.94,37.94,37.84,37.85,21864.0,27.3063,27.3063,27.2344,27.2416,21864.0
2015-12-07 12:10:00,37.84,37.89,37.84,37.88,17906.0,27.2344,27.2704,27.2344,27.2632,17906.0
2015-12-07 12:15:00,37.89,37.9,37.86,37.86,19018.0,27.2704,27.2776,27.2488,27.2488,19018.0
2015-12-07 12:20:00,37.85,37.91,37.84,37.91,21520.0,27.2416,27.2847,27.2344,27.2847,21520.0
2015-12-07 12:25:00,37.9,37.92,37.88,37.89,15030.0,27.2776,27.2919,27.2632,27.2704,15030.0
2015-12-07 12:30:00,37.9,37.9,37.84,37.86,12201.0,27.2776,27.2776,27.2344,27.2488,12201.0
2015-12-07 12:35:00,37.85,37.87,37.83,37.85,17665.0,27.2416,27.256,27.2272,27.2416,17665.0
2015-12-07 12:40:00,37.86,37.92,37.85,37.92,17717.0,27.2488,27.2919,27.2416,27.2919,17717.0
2015-12-07 12:45:00,37.91,37.99,37.91,37.98,22778.0,27.2847,27.3423,27.2847,27.3351,22778.0
2015-12-07 12:50:00,37.97,37.98,37.92,37.94,15479.0,27.3279,27.3351,27.2919,27.3063,15479.0
2015-12-07 12:55:00,37.94,38.01,37.92,38.0,24822.0,27.3063,27.3567,27.2919,27.3495,24822.0
2015-12-07 13:00:00,38.0,38.03,37.98,38.03,32638.0,27.3495,27.3711,27.3351,27.3711,32638.0
2015-12-07 13:05:00,38.02,38.09,38.01,38.08,18122.0,27.3639,27.4143,27.3567,27.4071,18122.0
2015-12-07 13:10:00,38.07,38.09,37.97,37.97,32592.0,27.3999,27.4143,27.3279,27.3279,32592.0
2015-12-07 13:15:00,37.97,38.06,37.97,38.02,35925.0,27.3279,27.3927,27.3279,27.3639,35925.0
2015-12-07 13:20:00,38.02,38.04,37.98,38.0,20714.0,27.3639,27.3783,27.3351,27.3495,20714.0
2015-12-07 13:25:00,38.0,38.01,37.96,38.0,18981.0,27.3495,27.3567,27.3207,27.3495,18981.0
2015-12-07 13:30:00,38.0,38.03,37.98,38.02,42067.0,27.3495,27.3711,27.3351,27.3639,42067.0
2015-12-07 13:35:00,38.02,38.07,38.02,38.05,13238.0,27.3639,27.3999,27.3639,27.3855,13238.0
2015-12-07 13:40:00,38.05,38.06,37.99,38.01,15599.0,27.3855,27.3927,27.3423,27.3567,15599.0
2015-12-07 13:45:00,38.02,38.05,38.0,38.01,31589.0,27.3639,27.3855,27.3495,27.3567,31589.0
2015-12-07 13:50:00,38.01,38.06,38.0,38.03,42650.0,27.3567,27.3927,27.3495,27.3711,42650.0
2015-12-07 13:55:00,38.02,38.11,38.01,38.1,19149.0,27.3639,27.4287,27.3567,27.4215,19149.0
2015-12-07 14:00:00,38.1,38.11,38.02,38.09,30008.0,27.4215,27.4287,27.3639,27.4143,30008.0
2015-12-07 14:05:00,38.09,38.13,38.07,38.12,43405.0,27.4143,27.4431,27.3999,27.4359,43405.0
2015-12-07 14:10:00,38.13,38.13,38.05,38.09,33679.0,27.4431,27.4431,27.3855,27.4143,33679.0
2015-12-07 14:15:00,38.09,38.12,38.05,38.1,68820.0,27.4143,27.4359,27.3855,27.4215,68820.0
2015-12-07 14:20:00,38.09,38.1,38.04,38.04,12346.0,27.4143,27.4215,27.3783,27.3783,12346.0
2015-12-07 14:25:00,38.05,38.1,38.03,38.07,30398.0,27.3855,27.4215,27.3711,27.3999,30398.0
2015-12-07 14:30:00,38.07,38.08,37.98,37.99,43509.0,27.3999,27.4071,27.3351,27.3423,43509.0
2015-12-07 14:35:00,38.0,38.05,37.99,38.03,15447.0,27.3495,27.3855,27.3423,27.3711,15447.0
2015-12-07 14:40:00,38.03,38.03,37.97,37.98,33149.0,27.3711,27.3711,27.3279,27.3351,33149.0
2015-12-07 14:45:00,37.98,38.02,37.97,38.01,49003.0,27.3351,27.3639,27.3279,27.3567,49003.0
2015-12-07 14:50:00,38.01,38.01,37.97,37.99,36685.0,27.3567,27.3567,27.3279,27.3423,36685.0
2015-12-07 14:55:00,37.99,37.99,37.96,37.98,38633.0,27.3423,27.3423,27.3207,27.3351,38633.0
2015-12-07 15:00:00,37.98,37.99,37.93,37.93,44623.0,27.3351,27.3423,27.2991,27.2991,44623.0
2015-12-07 15:05:00,37.93,37.96,37.91,37.92,39273.0,27.2991,27.3207,27.2847,27.2919,39273.0
2015-12-07 15:10:00,37.92,37.94,37.91,37.91,38355.0,27.2919,27.3063,27.2847,27.2847,38355.0
2015-12-07 15:15:00,37.91,37.95,37.89,37.94,61201.0,27.2847,27.3135,27.2704,27.3063,61201.0
2015-12-07 15:20:00,37.95,37.96,37.91,37.93,69612.0,27.3135,27.3207,27.2847,27.2991,69612.0
2015-12-07 15:25:00,37.94,37.95,37.91,37.92,53865.0,27.3063,27.3135,27.2847,27.2919,53865.0
2015-12-07 15:30:00,37.93,37.97,37.92,37.96,60524.0,27.2991,27.3279,27.2919,27.3207,60524.0
2015-12-07 15:35:00,37.96,37.97,37.92,37.93,57656.0,27.3207,27.3279,27.2919,27.2991,57656.0
2015-12-07 15:40:00,37.94,37.97,37.91,37.97,106946.0,27.3063,27.3279,27.2847,27.3279,106946.0
2015-12-07 15:45:00,37.96,38.03,37.95,38.03,107826.0,27.3207,27.3711,27.3135,27.3711,107826.0
2015-12-07 15:50:00,38.03,38.08,37.99,38.08,202481.0,27.3711,27.4071,27.3423,27.4071,202481.0
2015-12-07 15:55:00,38.08,38.11,38.06,38.06,209687.0,27.4071,27.4287,27.3927,27.3927,209687.0
2015-12-08 09:30:00,37.99,38.1,37.94,37.97,39601.0,27.3423,27.4215,27.3063,27.3279,39601.0
2015-12-08 09:35:00,37.96,38.17,37.9,38.13,11545.0,27.3207,27.4719,27.2776,27.4431,11545.0
2015-12-08 09:40:00,38.14,38.16,38.01,38.07,14984.0,27.4503,27.4647,27.3567,27.3999,14984.0
2015-12-08 09:45:00,38.07,38.1,38.02,38.06,24606.0,27.3999,27.4215,27.3639,27.3927,24606.0
2015-12-08 09:50:00,38.05,38.08,38.02,38.07,15820.0,27.3855,27.4071,27.3639,27.3999,15820.0
2015-12-08 09:55:00,38.07,38.09,38.01,38.08,23811.0,27.3999,27.4143,27.3567,27.4071,23811.0
2015-12-08 10:00:00,38.08,38.17,38.04,38.13,26279.0,27.4071,27.4719,27.3783,27.4431,26279.0
2015-12-08 10:05:00,38.12,38.12,37.9,37.95,64003.0,27.4359,27.4359,27.2776,27.3135,64003.0
2015-12-08 10:10:00,37.95,37.98,37.87,37.88,26059.0,27.3135,27.3351,27.256,27.2632,26059.0
2015-12-08 10:15:00,37.87,37.95,37.87,37.9,18855.0,27.256,27.3135,27.256,27.2776,18855.0
2015-12-08 10:20:00,37.91,37.92,37.81,37.81,32590.0,27.2847,27.2919,27.2128,27.2128,32590.0
2015-12-08 10:25:00,37.81,37.84,37.78,37.81,35225.0,27.2128,27.2344,27.1912,27.2128,35225.0
2015-12-08 10:30:00,37.81,37.87,37.79,37.85,25127.0,27.2128,27.256,27.1984,27.2416,25127.0
2015-12-08 10:35:00,37.84,37.86,37.8,37.8,40800.0,27.2344,27.2488,27.2056,27.2056,40800.0
2015-12-08 10:40:00,37.81,37.95,37.81,37.94,24355.0,27.2128,27.3135,27.2128,27.3063,24355.0
2015-12-08 10:45:00,37.96,37.99,37.91,37.91,17851.0,27.3207,27.3423,27.2847,27.2847,17851.0
2015-12-08 10:50:00,37.9,37.9,37.85,37.85,53726.0,27.2776,27.2776,27.2416,27.2416,53726.0
2015-12-08 10:55:00,37.85,37.86,37.79,37.83,126866.0,27.2416,27.2488,27.1984,27.2272,126866.0
2015-12-08 11:00:00,37.83,37.97,37.83,37.97,65109.0,27.2272,27.3279,27.2272,27.3279,65109.0
2015-12-08 11:05:00,37.97,37.97,37.91,37.92,21424.0,27.3279,27.3279,27.2847,27.2919,21424.0
2015-12-08 11:10:00,37.93,37.93,37.83,37.84,22433.0,27.2991,27.2991,27.2272,27.2344,22433.0
2015-12-08 11:15:00,37.84,37.84,37.74,37.77,30052.0,27.2344,27.2344,27.1624,27.184,30052.0
2015-12-08 11:20:00,37.78,37.83,37.76,37.78,29620.0,27.1912,27.2272,27.1768,27.1912,29620.0
2015-12-08 11:25:00,37.77,37.8,37.75,37.77,15685.0,27.184,27.2056,27.1696,27.184,15685.0
2015-12-08 11:30:00,37.77,37.79,37.69,37.72,28270.0,27.184,27.1984,27.1264,27.148,28270.0
2015-12-08 11:35:00,37.72,37.79,37.71,37.74,30443.0,27.148,27.1984,27.1408,27.1624,30443.0
2015-12-08 11:40:00,37.74,37.76,37.71,37.71,28401.0,27.1624,27.1768,27.1408,27.1408,28401.0
2015-12-08 11:45:00,37.7,37.73,37.69,37.7,14791.0,27.1336,27.1552,27.1264,27.1336,14791.0
2015-12-08 11:50:00,37.71,37.75,37.66,37.74,31955.0,27.1408,27.1696,27.1048,27.1624,31955.0
2015-12-08 11:55:00,37.75,37.77,37.73,37.76,32590.0,27.1696,27.184,27.1552,27.1768,32590.0
2015-12-08 12:00:00,37.77,37.77,37.68,37.69,18994.0,27.184,27.184,27.1192,27.1264,18994.0
2015-12-08 12:05:00,37.69,37.74,37.67,37.73,12547.0,27.1264,27.1624,27.112,27.1552,12547.0
2015-12-08 12:10:00,37.72,37.73,37.64,37.64,16296.0,27.148,27.1552,27.0904,27.0904,16296.0
2015-12-08 12:15:00,37.64,37.65,37.62,37.62,18787.0,27.0904,27.0976,27.076,27.076,18787.0
2015-12-08 12:20:00,37.63,37.64,37.6,37.63,22390.0,27.0832,27.0904,27.0616,27.0832,22390.0
2015-12-08 12:25:00,37.64,37.68,37.64,37.64,12150.0,27.0904,27.1192,27.0904,27.0904,12150.0
2015-12-08 12:30:00,37.63,37.67,37.63,37.66,14560.0,27.0832,27.112,27.0832,27.1048,14560.0
2015-12-08 12:35:00,37.66,37.69,37.63,37.64,12607.0,27.1048,27.1264,27.0832,27.0904,12607.0
2015-12-08 12:40:00,37.64,37.73,37.64,37.72,15695.0,27.0904,27.1552,27.0904,27.148,15695.0
2015-12-08 12:45:00,37.72,37.73,37.66,37.66,14676.0,27.148,27.1552,27.1048,27.1048,14676.0
2015-12-08 12:50:00,37.66,37.66,37.61,37.61,31872.0,27.1048,27.1048,27.0688,27.0688,31872.0
2015-12-08 12:55:00,37.6,37.64,37.6,37.64,22660.0,27.0616,27.0904,27.0616,27.0904,22660.0
2015-12-08 13:00:00,37.64,37.66,37.6,37.64,36244.0,27.0904,27.1048,27.0616,27.0904,36244.0
2015-12-08 13:05:00,37.64,37.66,37.6,37.63,39659.0,27.0904,27.1048,27.0616,27.0832,39659.0
2015-12-08 13:10:00,37.62,37.66,37.61,37.65,44913.0,27.076,27.1048,27.0688,27.0976,44913.0
2015-12-08 13:15:00,37.64,37.67,37.61,37.63,54636.0,27.0904,27.112,27.0688,27.0832,54636.0
2015-12-08 13:20:00,37.62,37.66,37.59,37.61,17764.0,27.076,27.1048,27.0544,27.0688,17764.0
2015-12-08 13:25:00,37.61,37.67,37.6,37.63,53767.0,27.0688,27.112,27.0616,27.0832,53767.0
2015-12-08 13:30:00,37.64,37.66,37.6,37.65,95540.0,27.0904,27.1048,27.0616,27.0976,95540.0
2015-12-08 13:35:00,37.65,37.67,37.62,37.67,106995.0,27.0976,27.112,27.076,27.112,106995.0
2015-12-08 13:40:00,37.68,37.7,37.63,37.66,81461.0,27.1192,27.1336,27.0832,27.1048,81461.0
2015-12-08 13:45:00,37.66,37.67,37.62,37.64,54940.0,27.1048,27.112,27.076,27.0904,54940.0
2015-12-08 13:50:00,37.65,37.68,37.63,37.66,53039.0,27.0976,27.1192,27.0832,27.1048,53039.0
2015-12-08 13:55:00,37.66,37.68,37.64,37.66,51285.0,27.1048,27.1192,27.0904,27.1048,51285.0
2015-12-08 14:00:00,37.66,37.69,37.62,37.69,93108.0,27.1048,27.1264,27.076,27.1264,93108.0
2015-12-08 14:05:00,37.68,37.76,37.67,37.76,107674.0,27.1192,27.1768,27.112,27.1768,107674.0
2015-12-08 14:10:00,37.75,37.76,37.71,37.75,52699.0,27.1696,27.1768,27.1408,27.1696,52699.0
2015-12-08 14:15:00,37.75,37.77,37.73,37.73,26171.0,27.1696,27.184,27.1552,27.1552,26171.0
2015-12-08 14:20:00,37.73,37.75,37.7,37.73,38956.0,27.1552,27.1696,27.1336,27.1552,38956.0
2015-12-08 14:25:00,37.72,37.73,37.69,37.73,31825.0,27.148,27.1552,27.1264,27.1552,31825.0
2015-12-08 14:30:00,37.73,37.77,37.72,37.73,79892.0,27.1552,27.184,27.148,27.1552,79892.0
2015-12-08 14:35:00,37.74,37.77,37.73,37.76,71143.0,27.1624,27.184,27.1552,27.1768,71143.0
2015-12-08 14:40:00,37.75,37.76,37.72,37.73,41684.0,27.1696,27.1768,27.148,27.1552,41684.0
2015-12-08 14:45:00,37.73,37.75,37.7,37.73,100273.0,27.1552,27.1696,27.1336,27.1552,100273.0
2015-12-08 14:50:00,37.73,37.76,37.71,37.74,69459.0,27.1552,27.1768,27.1408,27.1624,69459.0
2015-12-08 14:55:00,37.74,37.78,37.73,37.76,75600.0,27.1624,27.1912,27.1552,27.1768,75600.0
2015-12-08 15:00:00,37.76,37.76,37.72,37.76,65321.0,27.1768,27.1768,27.148,27.1768,65321.0
2015-12-08 15:05:00,37.76,37.86,37.75,37.86,141198.0,27.1768,27.2488,27.1696,27.2488,141198.0
2015-12-08 15:10:00,37.85,37.88,37.81,37.83,48237.0,27.2416,27.2632,27.2128,27.2272,48237.0
2015-12-08 15:15:00,37.83,37.86,37.81,37.84,39641.0,27.2272,27.2488,27.2128,27.2344,39641.0
2015-12-08 15:20:00,37.83,37.91,37.82,37.91,43822.0,27.2272,27.2847,27.22,27.2847,43822.0
2015-12-08 15:25:00,37.91,37.94,37.9,37.94,41601.0,27.2847,27.3063,27.2776,27.3063,41601.0
2015-12-08 15:30:00,37.93,38.07,37.9,38.05,61489.0,27.2991,27.3999,27.2776,27.3855,61489.0
2015-12-08 15:35:00,38.05,38.06,37.98,38.0,45884.0,27.3855,27.3927,27.3351,27.3495,45884.0
2015-12-08 15:40:00,38.01,38.04,37.98,38.02,91673.0,27.3567,27.3783,27.3351,27.3639,91673.0
2015-12-08 15:45:00,38.02,38.03,37.96,38.02,89406.0,27.3639,27.3711,27.3207,27.3639,89406.0
2015-12-08 15:50:00,38.02,38.05,38.02,38.04,80427.0,27.3639,27.3855,27.3639,27.3783,80427.0
2015-12-08 15:55:00,38.04,38.04,37.96,37.97,152377.0,27.3783,27.3783,27.3207,27.3279,152377.0
2015-12-09 09:30:00,37.91,38.02,37.68,37.93,51281.0,27.2847,27.3639,27.1192,27.2991,51281.0
2015-12-09 09:35:00,37.9,38.03,37.89,38.01,37858.0,27.2776,27.3711,27.2704,27.3567,37858.0
2015-12-09 09:40:00,38.01,38.15,38.01,38.12,20465.0,27.3567,27.4575,27.3567,27.4359,20465.0
2015-12-09 09:45:00,38.12,38.18,38.09,38.12,22985.0,27.4359,27.4791,27.4143,27.4359,22985.0
2015-12-09 09:50:00,38.13,38.22,38.11,38.22,15935.0,27.4431,27.5079,27.4287,27.5079,15935.0
2015-12-09 09:55:00,38.23,38.29,38.22,38.27,26392.0,27.5151,27.5582,27.5079,27.5439,26392.0
2015-12-09 10:00:00,38.27,38.29,38.2,38.26,23245.0,27.5439,27.5582,27.4935,27.5367,23245.0
2015-12-09 10:05:00,38.26,38.38,38.26,38.38,21559.0,27.5367,27.623,27.5367,27.623,21559.0
2015-12-09 10:10:00,38.39,38.45,38.35,38.38,33227.0,27.6302,27.6734,27.6014,27.623,33227.0
2015-12-09 10:15:00,38.39,38.46,38.38,38.43,23710.0,27.6302,27.6806,27.623,27.659,23710.0
2015-12-09 10:20:00,38.44,38.46,38.4,38.4,20177.0,27.6662,27.6806,27.6374,27.6374,20177.0
2015-12-09 10:25:00,38.4,38.47,38.4,38.47,39145.0,27.6374,27.6878,27.6374,27.6878,39145.0
2015-12-09 10:30:00,38.47,38.55,38.45,38.54,28851.0,27.6878,27.7454,27.6734,27.7382,28851.0
2015-12-09 10:35:00,38.55,38.57,38.51,38.57,16613.0,27.7454,27.7598,27.7166,27.7598,16613.0
2015-12-09 10:40:00,38.57,38.6,38.54,38.57,29096.0,27.7598,27.7814,27.7382,27.7598,29096.0
2015-12-09 10:45:00,38.58,38.61,38.44,38.47,58718.0,27.767,27.7886,27.6662,27.6878,58718.0
2015-12-09 10:50:00,38.48,38.51,38.44,38.49,26743.0,27.695,27.7166,27.6662,27.7022,26743.0
2015-12-09 10:55:00,38.5,38.53,38.45,38.52,46675.0,27.7094,27.731,27.6734,27.7238,46675.0
2015-12-09 11:00:00,38.53,38.53,38.46,38.49,55518.0,27.731,27.731,27.6806,27.7022,55518.0
2015-12-09 11:05:00,38.5,38.53,38.47,38.47,24486.0,27.7094,27.731,27.6878,27.6878,24486.0
2015-12-09 11:10:00,38.48,38.54,38.48,38.53,24420.0,27.695,27.7382,27.695,27.731,24420.0
2015-12-09 11:15:00,38.53,38.53,38.45,38.45,24866.0,27.731,27.731,27.6734,27.6734,24866.0
2015-12-09 11:20:00,38.45,38.48,38.43,38.43,15690.0,27.6734,27.695,27.659,27.659,15690.0
2015-12-09 11:25:00,38.42,38.45,38.41,38.44,19127.0,27.6518,27.6734,27.6446,27.6662,19127.0
2015-12-09 11:30:00,38.44,38.5,38.43,38.44,16340.0,27.6662,27.7094,27.659,27.6662,16340.0
2015-12-09 11:35:00,38.45,38.5,38.43,38.49,14710.0,27.6734,27.7094,27.659,27.7022,14710.0
2015-12-09 11:40:00,38.5,38.53,38.41,38.41,25975.0,27.7094,27.731,27.6446,27.6446,25975.0
2015-12-09 11:45:00,38.41,38.42,38.33,38.37,23146.0,27.6446,27.6518,27.587,27.6158,23146.0
2015-12-09 11:50:00,38.36,38.42,38.36,38.38,17985.0,27.6086,27.6518,27.6086,27.623,17985.0
2015-12-09 11:55:00,38.37,38.38,38.28,38.32,16434.0,27.6158,27.623,27.551,27.5798,16434.0
2015-12-09 12:00:00,38.32,38.39,38.32,38.32,21721.0,27.5798,27.6302,27.5798,27.5798,21721.0
2015-12-09 12:05:00,38.32,38.39,38.32,38.38,17975.0,27.5798,27.6302,27.5798,27.623,17975.0
2015-12-09 12:10:00,38.37,38.42,38.34,38.36,22476.0,27.6158,27.6518,27.5942,27.6086,22476.0
2015-12-09 12:15:00,38.36,38.42,38.31,38.33,16425.0,27.6086,27.6518,27.5726,27.587,16425.0
2015-12-09 12:20:00,38.33,38.34,38.21,38.27,18842.0,27.587,27.5942,27.5007,27.5439,18842.0
2015-12-09 12:25:00,38.26,38.27,38.2,38.24,26564.0,27.5367,27.5439,27.4935,27.5223,26564.0
2015-12-09 12:30:00,38.23,38.26,38.18,38.19,27381.0,27.5151,27.5367,27.4791,27.4863,27381.0
2015-12-09 12:35:00,38.19,38.19,38.12,38.14,27704.0,27.4863,27.4863,27.4359,27.4503,27704.0
2015-12-09 12:40:00,38.14,38.14,38.03,38.08,28246.0,27.4503,27.4503,27.3711,27.4071,28246.0
2015-12-09 12:45:00,38.1,38.13,38.05,38.13,19956.0,27.4215,27.4431,27.3855,27.4431,19956.0
2015-12-09 12:50:00,38.11,38.12,38.01,38.01,21768.0,27.4287,27.4359,27.3567,27.3567,21768.0
2015-12-09 12:55:00,38.01,38.05,37.99,38.04,24420.0,27.3567,27.3855,27.3423,27.3783,24420.0
2015-12-09 13:00:00,38.04,38.11,38.02,38.07,21060.0,27.3783,27.4287,27.3639,27.3999,21060.0
2015-12-09 13:05:00,38.06,38.06,37.93,38.04,22379.0,27.3927,27.3927,27.2991,27.3783,22379.0
2015-12-09 13:10:00,38.04,38.13,38.01,38.13,19262.0,27.3783,27.4431,27.3567,27.4431,19262.0
2015-12-09 13:15:00,38.12,38.19,38.11,38.11,14450.0,27.4359,27.4863,27.4287,27.4287,14450.0
2015-12-09 13:20:00,38.11,38.14,38.08,38.14,20180.0,27.4287,27.4503,27.4071,27.4503,20180.0
2015-12-09 13:25:00,38.14,38.15,38.04,38.07,27686.0,27.4503,27.4575,27.3783,27.3999,27686.0
2015-12-09 13:30:00,38.08,38.08,38.0,38.05,23141.0,27.4071,27.4071,27.3495,27.3855,23141.0
2015-12-09 13:35:00,38.06,38.1,38.04,38.09,14717.0,27.3927,27.4215,27.3783,27.4143,14717.0
2015-12-09 13:40:00,38.09,38.13,38.04,38.05,18123.0,27.4143,27.4431,27.3783,27.3855,18123.0
2015-12-09 13:45:00,38.04,38.07,38.02,38.07,12916.0,27.3783,27.3999,27.3639,27.3999,12916.0
2015-12-09 13:50:00,38.07,38.13,38.07,38.07,17703.0,27.3999,27.4431,27.3999,27.3999,17703.0
2015-12-09 13:55:00,38.06,38.09,38.04,38.04,15661.0,27.3927,27.4143,27.3783,27.3783,15661.0
2015-12-09 14:00:00,38.04,38.07,38.01,38.04,20546.0,27.3783,27.3999,27.3567,27.3783,20546.0
2015-12-09 14:05:00,38.04,38.12,38.04,38.1,18220.0,27.3783,27.4359,27.3783,27.4215,18220.0
2015-12-09 14:10:00,38.11,38.21,38.1,38.19,19168.0,27.4287,27.5007,27.4215,27.4863,19168.0
2015-12-09 14:15:00,38.19,38.21,38.15,38.15,16465.0,27.4863,27.5007,27.4575,27.4575,16465.0
2015-12-09 14:20:00,38.16,38.16,38.12,38.15,17114.0,27.4647,27.4647,27.4359,27.4575,17114.0
2015-12-09 14:25:00,38.15,38.18,38.12,38.17,32769.0,27.4575,27.4791,27.4359,27.4719,32769.0
2015-12-09 14:30:00,38.16,38.22,38.16,38.21,27475.0,27.4647,27.5079,27.4647,27.5007,27475.0
2015-12-09 14:35:00,38.21,38.27,38.19,38.27,20759.0,27.5007,27.5439,27.4863,27.5439,20759.0
2015-12-09 14:40:00,38.26,38.26,38.21,38.24,20223.0,27.5367,27.5367,27.5007,27.5223,20223.0
2015-12-09 14:45:00,38.24,38.25,38.2,38.22,49549.0,27.5223,27.5295,27.4935,27.5079,49549.0
2015-12-09 14:50:00,38.22,38.24,38.16,38.17,54998.0,27.5079,27.5223,27.4647,27.4719,54998.0
2015-12-09 14:55:00,38.18,38.18,38.12,38.15,47532.0,27.4791,27.4791,27.4359,27.4575,47532.0
2015-12-09 15:00:00,38.14,38.19,38.11,38.16,58276.0,27.4503,27.4863,27.4287,27.4647,58276.0
2015-12-09 15:05:00,38.16,38.16,38.12,38.15,23201.0,27.4647,27.4647,27.4359,27.4575,23201.0
2015-12-09 15:10:00,38.16,38.19,38.13,38.19,58412.0,27.4647,27.4863,27.4431,27.4863,58412.0
2015-12-09 15:15:00,38.18,38.19,38.12,38.15,41272.0,27.4791,27.4863,27.4359,27.4575,41272.0
2015-12-09 15:20:00,38.14,38.21,38.14,38.17,70657.0,27.4503,27.5007,27.4503,27.4719,70657.0
2015-12-09 15:25:00,38.17,38.22,38.16,38.2,76867.0,27.4719,27.5079,27.4647,27.4935,76867.0
2015-12-09 15:30:00,38.2,38.28,38.2,38.27,45534.0,27.4935,27.551,27.4935,27.5439,45534.0
2015-12-09 15:35:00,38.27,38.32,38.25,38.26,40236.0,27.5439,27.5798,27.5295,27.5367,40236.0
2015-12-09 15:40:00,38.26,38.27,38.22,38.24,54558.0,27.5367,27.5439,27.5079,27.5223,54558.0
2015-12-09 15:45:00,38.24,38.25,38.2,38.2,71394.0,27.5223,27.5295,27.4935,27.4935,71394.0
2015-12-09 15:50:00,38.2,38.22,38.17,38.2,69491.0,27.4935,27.5079,27.4719,27.4935,69491.0
2015-12-09 15:55:00,38.2,38.21,38.16,38.2,113498.0,27.4935,27.5007,27.4647,27.4935,113498.0
2015-12-10 09:30:00,38.19,38.19,37.8,38.05,53353.0,27.4863,27.4863,27.2056,27.3855,53353.0
2015-12-10 09:35:00,38.06,38.11,37.94,38.0,41193.0,27.3927,27.4287,27.3063,27.3495,41193.0
2015-12-10 09:40:00,38.0,38.05,37.97,38.04,36396.0,27.3495,27.3855,27.3279,27.3783,36396.0
2015-12-10 09:45:00,38.02,38.11,37.99,38.06,26004.0,27.3639,27.4287,27.3423,27.3927,26004.0
2015-12-10 09:50:00,38.06,38.09,38.04,38.07,18355.0,27.3927,27.4143,27.3783,27.3999,18355.0
2015-12-10 09:55:00,38.07,38.07,37.94,37.95,32004.0,27.3999,27.3999,27.3063,27.3135,32004.0
2015-12-10 10:00:00,37.96,38.01,37.94,37.96,31331.0,27.3207,27.3567,27.3063,27.3207,31331.0
2015-12-10 10:05:00,37.95,37.96,37.9,37.9,27334.0,27.3135,27.3207,27.2776,27.2776,27334.0
2015-12-10 10:10:00,37.91,37.95,37.9,37.94,33278.0,27.2847,27.3135,27.2776,27.3063,33278.0
2015-12-10 10:15:00,37.93,37.98,37.9,37.97,32794.0,27.2991,27.3351,27.2776,27.3279,32794.0
2015-12-10 10:20:00,37.98,38.05,37.97,38.04,43208.0,27.3351,27.3855,27.3279,27.3783,43208.0
2015-12-10 10:25:00,38.04,38.11,38.03,38.08,39215.0,27.3783,27.4287,27.3711,27.4071,39215.0
2015-12-10 10:30:00,38.09,38.15,38.09,38.15,41847.0,27.4143,27.4575,27.4143,27.4575,41847.0
2015-12-10 10:35:00,38.15,38.22,38.13,38.22,80309.0,27.4575,27.5079,27.4431,27.5079,80309.0
2015-12-10 10:40:00,38.22,38.27,38.19,38.19,44307.0,27.5079,27.5439,27.4863,27.4863,44307.0
2015-12-10 10:45:00,38.18,38.18,38.09,38.12,29262.0,27.4791,27.4791,27.4143,27.4359,29262.0
2015-12-10 10:50:00,38.12,38.12,38.05,38.06,28585.0,27.4359,27.4359,27.3855,27.3927,28585.0
2015-12-10 10:55:00,38.06,38.09,37.98,38.01,37832.0,27.3927,27.4143,27.3351,27.3567,37832.0
2015-12-10 11:00:00,38.0,38.02,37.97,38.01,24269.0,27.3495,27.3639,27.3279,27.3567,24269.0
2015-12-10 11:05:00,38.01,38.02,37.93,37.93,28595.0,27.3567,27.3639,27.2991,27.2991,28595.0
2015-12-10 11:10:00,37.93,37.94,37.89,37.91,32006.0,27.2991,27.3063,27.2704,27.2847,32006.0
2015-12-10 11:15:00,37.92,37.94,37.9,37.93,29636.0,27.2919,27.3063,27.2776,27.2991,29636.0
2015-12-10 11:20:00,37.93,37.95,37.87,37.9,34346.0,27.2991,27.3135,27.256,27.2776,34346.0
2015-12-10 11:25:00,37.9,37.91,37.86,37.86,43072.0,27.2776,27.2847,27.2488,27.2488,43072.0
2015-12-10 11:30:00,37.85,37.88,37.84,37.86,47898.0,27.2416,27.2632,27.2344,27.2488,47898.0
2015-12-10 11:35:00,37.86,37.9,37.85,37.88,31877.0,27.2488,27.2776,27.2416,27.2632,31877.0
2015-12-10 11:40:00,37.88,37.92,37.87,37.88,26802.0,27.2632,27.2919,27.256,27.2632,26802.0
2015-12-10 11:45:00,37.88,37.91,37.86,37.87,43212.0,27.2632,27.2847,27.2488,27.256,43212.0
2015-12-10 11:50:00,37.87,37.89,37.78,37.79,31470.0,27.256,27.2704,27.1912,27.1984,31470.0
2015-12-10 11:55:00,37.8,37.8,37.75,37.75,21691.0,27.2056,27.2056,27.1696,27.1696,21691.0
2015-12-10 12:00:00,37.75,37.78,37.74,37.75,28112.0,27.1696,27.1912,27.1624,27.1696,28112.0
2015-12-10 12:05:00,37.76,37.78,37.72,37.72,36752.0,27.1768,27.1912,27.148,27.148,36752.0
2015-12-10 12:10:00,37.72,37.73,37.63,37.63,45895.0,27.148,27.1552,27.0832,27.0832,45895.0
2015-12-10 12:15:00,37.62,37.63,37.57,37.57,22936.0,27.076,27.0832,27.04,27.04,22936.0
2015-12-10 12:20:00,37.57,37.67,37.57,37.64,23116.0,27.04,27.112,27.04,27.0904,23116.0
2015-12-10 12:25:00,37.64,37.65,37.59,37.59,19799.0,27.0904,27.0976,27.0544,27.0544,19799.0
2015-12-10 12:30:00,37.59,37.62,37.54,37.56,18972.0,27.0544,27.076,27.0185,27.0328,18972.0
2015-12-10 12:35:00,37.57,37.63,37.54,37.56,43226.0,27.04,27.0832,27.0185,27.0328,43226.0
2015-12-10 12:40:00,37.57,37.6,37.56,37.57,21429.0,27.04,27.0616,27.0328,27.04,21429.0
2015-12-10 12:45:00,37.58,37.62,37.56,37.6,18605.0,27.0472,27.076,27.0328,27.0616,18605.0
2015-12-10 12:50:00,37.59,37.6,37.56,37.58,18640.0,27.0544,27.0616,27.0328,27.0472,18640.0
2015-12-10 12:55:00,37.59,37.69,37.58,37.66,24605.0,27.0544,27.1264,27.0472,27.1048,24605.0
2015-12-10 13:00:00,37.66,37.69,37.65,37.66,22938.0,27.1048,27.1264,27.0976,27.1048,22938.0
2015-12-10 13:05:00,37.66,37.67,37.63,37.67,21785.0,27.1048,27.112,27.0832,27.112,21785.0
2015-12-10 13:10:00,37.67,37.67,37.59,37.59,19484.0,27.112,27.112,27.0544,27.0544,19484.0
2015-12-10 13:15:00,37.58,37.59,37.56,37.58,22373.0,27.0472,27.0544,27.0328,27.0472,22373.0
2015-12-10 13:20:00,37.59,37.63,37.59,37.61,20983.0,27.0544,27.0832,27.0544,27.0688,20983.0
2015-12-10 13:25:00,37.6,37.61,37.56,37.6,27142.0,27.0616,27.0688,27.0328,27.0616,27142.0
2015-12-10 13:30:00,37.6,37.63,37.6,37.62,34071.0,27.0616,27.0832,27.0616,27.076,34071.0
2015-12-10 13:35:00,37.62,37.68,37.6,37.68,25491.0,27.076,27.1192,27.0616,27.1192,25491.0
2015-12-10 13:40:00,37.67,37.7,37.66,37.68,18370.0,27.112,27.1336,27.1048,27.1192,18370.0
2015-12-10 13:45:00,37.69,37.71,37.67,37.7,16604.0,27.1264,27.1408,27.112,27.1336,16604.0
2015-12-10 13:50:00,37.7,37.71,37.68,37.7,18253.0,27.1336,27.1408,27.1192,27.1336,18253.0
2015-12-10 13:55:00,37.7,37.72,37.69,37.69,13553.0,27.1336,27.148,27.1264,27.1264,13553.0
2015-12-10 14:00:00,37.69,37.71,37.67,37.71,12078.0,27.1264,27.1408,27.112,27.1408,12078.0
2015-12-10 14:05:00,37.71,37.73,37.7,37.73,15035.0,27.1408,27.1552,27.1336,27.1552,15035.0
2015-12-10 14:10:00,37.73,37.74,37.7,37.7,23887.0,27.1552,27.1624,27.1336,27.1336,23887.0
2015-12-10 14:15:00,37.7,37.72,37.68,37.7,25024.0,27.1336,27.148,27.1192,27.1336,25024.0
2015-12-10 14:20:00,37.7,37.73,37.69,37.72,56977.0,27.1336,27.1552,27.1264,27.148,56977.0
2015-12-10 14:25:00,37.73,37.82,37.73,37.79,50534.0,27.1552,27.22,27.1552,27.1984,50534.0
2015-12-10 14:30:00,37.8,37.82,37.77,37.78,30229.0,27.2056,27.22,27.184,27.1912,30229.0
2015-12-10 14:35:00,37.78,37.79,37.73,37.75,33865.0,27.1912,27.1984,27.1552,27.1696,33865.0
2015-12-10 14:40:00,37.75,37.82,37.75,37.8,22672.0,27.1696,27.22,27.1696,27.2056,22672.0
2015-12-10 14:45:00,37.8,37.81,37.77,37.77,18184.0,27.2056,27.2128,27.184,27.184,18184.0
2015-12-10 14:50:00,37.77,37.78,37.74,37.75,14822.0,27.184,27.1912,27.1624,27.1696,14822.0
2015-12-10 14:55:00,37.76,37.76,37.72,37.75,19462.0,27.1768,27.1768,27.148,27.1696,19462.0
2015-12-10 15:00:00,37.74,37.76,37.67,37.7,33516.0,27.1624,27.1768,27.112,27.1336,33516.0
2015-12-10 15:05:00,37.69,37.7,37.65,37.68,24991.0,27.1264,27.1336,27.0976,27.1192,24991.0
2015-12-10 15:10:00,37.68,37.68,37.61,37.62,17056.0,27.1192,27.1192,27.0688,27.076,17056.0
2015-12-10 15:15:00,37.62,37.64,37.55,37.55,31836.0,27.076,27.0904,27.0256,27.0256,31836.0
2015-12-10 15:20:00,37.56,37.59,37.52,37.52,42762.0,27.0328,27.0544,27.0041,27.0041,42762.0
2015-12-10 15:25:00,37.52,37.54,37.46,37.53,65416.0,27.0041,27.0185,26.9609,27.0113,65416.0
2015-12-10 15:30:00,37.53,37.53,37.48,37.51,44039.0,27.0113,27.0113,26.9753,26.9969,44039.0
2015-12-10 15:35:00,37.5,37.51,37.46,37.48,55318.0,26.9897,26.9969,26.9609,26.9753,55318.0
2015-12-10 15:40:00,37.48,37.53,37.47,37.49,97979.0,26.9753,27.0113,26.9681,26.9825,97979.0
2015-12-10 15:45:00,37.48,37.53,37.46,37.48,129083.0,26.9753,27.0113,26.9609,26.9753,129083.0
2015-12-10 15:50:00,37.47,37.47,37.43,37.45,121876.0,26.9681,26.9681,26.9393,26.9537,121876.0
2015-12-10 15:55:00,37.45,37.45,37.41,37.43,325771.0,26.9537,26.9537,26.9249,26.9393,325771.0
2015-12-11 09:30:00,37.38,37.4,37.18,37.21,46001.0,26.9033,26.9177,26.7594,26.7809,46001.0
2015-12-11 09:35:00,37.23,37.29,37.12,37.23,24213.0,26.7953,26.8385,26.7162,26.7953,24213.0
2015-12-11 09:40:00,37.23,37.35,37.17,37.32,26615.0,26.7953,26.8817,26.7522,26.8601,26615.0
2015-12-11 09:45:00,37.31,37.31,37.2,37.24,19337.0,26.8529,26.8529,26.7737,26.8025,19337.0
2015-12-11 09:50:00,37.23,37.28,37.2,37.26,27388.0,26.7953,26.8313,26.7737,26.8169,27388.0
2015-12-11 09:55:00,37.26,37.42,37.26,37.41,13350.0,26.8169,26.9321,26.8169,26.9249,13350.0
2015-12-11 10:00:00,37.43,37.66,37.43,37.66,31743.0,26.9393,27.1048,26.9393,27.1048,31743.0
2015-12-11 10:05:00,37.66,37.68,37.53,37.56,22675.0,27.1048,27.1192,27.0113,27.0328,22675.0
2015-12-11 10:10:00,37.55,37.66,37.55,37.65,26563.0,27.0256,27.1048,27.0256,27.0976,26563.0
2015-12-11 10:15:00,37.64,37.67,37.63,37.63,26006.0,27.0904,27.112,27.0832,27.0832,26006.0
2015-12-11 10:20:00,37.62,37.63,37.55,37.6,15394.0,27.076,27.0832,27.0256,27.0616,15394.0
2015-12-11 10:25:00,37.61,37.73,37.61,37.7,23848.0,27.0688,27.1552,27.0688,27.1336,23848.0
2015-12-11 10:30:00,37.71,37.74,37.64,37.64,24605.0,27.1408,27.1624,27.0904,27.0904,24605.0
2015-12-11 10:35:00,37.64,37.66,37.58,37.59,24673.0,27.0904,27.1048,27.0472,27.0544,24673.0
2015-12-11 10:40:00,37.6,37.66,37.58,37.58,17254.0,27.0616,27.1048,27.0472,27.0472,17254.0
2015-12-11 10:45:00,37.57,37.6,37.55,37.58,14113.0,27.04,27.0616,27.0256,27.0472,14113.0
2015-12-11 10:50:00,37.58,37.58,37.49,37.52,16968.0,27.0472,27.0472,26.9825,27.0041,16968.0
2015-12-11 10:55:00,37.52,37.52,37.42,37.43,23749.0,27.0041,27.0041,26.9321,26.9393,23749.0
2015-12-11 11:00:00,37.42,37.51,37.42,37.43,21292.0,26.9321,26.9969,26.9321,26.9393,21292.0
2015-12-11 11:05:00,37.43,37.56,37.43,37.49,20446.0,26.9393,27.0328,26.9393,26.9825,20446.0
2015-12-11 11:10:00,37.5,37.53,37.45,37.52,18689.0,26.9897,27.0113,26.9537,27.0041,18689.0
2015-12-11 11:15:00,37.52,37.57,37.47,37.57,14927.0,27.0041,27.04,26.9681,27.04,14927.0
2015-12-11 11:20:00,37.56,37.59,37.52,37.54,13879.0,27.0328,27.0544,27.0041,27.0185,13879.0
2015-12-11 11:25:00,37.52,37.52,37.49,37.51,12280.0,27.0041,27.0041,26.9825,26.9969,12280.0
2015-12-11 11:30:00,37.51,37.51,37.41,37.41,17241.0,26.9969,26.9969,26.9249,26.9249,17241.0
2015-12-11 11:35:00,37.41,37.52,37.39,37.5,21452.0,26.9249,27.0041,26.9105,26.9897,21452.0
2015-12-11 11:40:00,37.51,37.58,37.51,37.55,20361.0,26.9969,27.0472,26.9969,27.0256,20361.0
2015-12-11 11:45:00,37.55,37.55,37.48,37.49,18107.0,27.0256,27.0256,26.9753,26.9825,18107.0
2015-12-11 11:50:00,37.48,37.5,37.44,37.48,18917.0,26.9753,26.9897,26.9465,26.9753,18917.0
2015-12-11 11:55:00,37.49,37.49,37.43,37.45,18186.0,26.9825,26.9825,26.9393,26.9537,18186.0
2015-12-11 12:00:00,37.45,37.47,37.4,37.43,15555.0,26.9537,26.9681,26.9177,26.9393,15555.0
2015-12-11 12:05:00,37.44,37.45,37.35,37.35,28484.0,26.9465,26.9537,26.8817,26.8817,28484.0
2015-12-11 12:10:00,37.34,37.42,37.32,37.41,13445.0,26.8745,26.9321,26.8601,26.9249,13445.0
2015-12-11 12:15:00,37.42,37.42,37.32,37.35,13368.0,26.9321,26.9321,26.8601,26.8817,13368.0
2015-12-11 12:20:00,37.35,37.42,37.34,37.35,16187.0,26.8817,26.9321,26.8745,26.8817,16187.0
2015-12-11 12:25:00,37.35,37.38,37.32,37.38,15120.0,26.8817,26.9033,26.8601,26.9033,15120.0
2015-12-11 12:30:00,37.38,37.44,37.36,37.43,12743.0,26.9033,26.9465,26.8889,26.9393,12743.0
2015-12-11 12:35:00,37.43,37.43,37.37,37.38,26309.0,26.9393,26.9393,26.8961,26.9033,26309.0
2015-12-11 12:40:00,37.37,37.45,37.35,37.44,21811.0,26.8961,26.9537,26.8817,26.9465,21811.0
2015-12-11 12:45:00,37.43,37.48,37.4,37.42,15739.0,26.9393,26.9753,26.9177,26.9321,15739.0
2015-12-11 12:50:00,37.41,37.42,37.35,37.42,16286.0,26.9249,26.9321,26.8817,26.9321,16286.0
2015-12-11 12:55:00,37.43,37.48,37.43,37.48,20111.0,26.9393,26.9753,26.9393,26.9753,20111.0
2015-12-11 13:00:00,37.48,37.48,37.41,37.41,57874.0,26.9753,26.9753,26.9249,26.9249,57874.0
2015-12-11 13:05:00,37.41,37.43,37.35,37.38,34280.0,26.9249,26.9393,26.8817,26.9033,34280.0
2015-12-11 13:10:00,37.38,37.4,37.36,37.38,25861.0,26.9033,26.9177,26.8889,26.9033,25861.0
2015-12-11 13:15:00,37.38,37.4,37.32,37.38,18996.0,26.9033,26.9177,26.8601,26.9033,18996.0
2015-12-11 13:20:00,37.38,37.38,37.25,37.25,25002.0,26.9033,26.9033,26.8097,26.8097,25002.0
2015-12-11 13:25:00,37.25,37.28,37.2,37.21,32534.0,26.8097,26.8313,26.7737,26.7809,32534.0
2015-12-11 13:30:00,37.21,37.26,37.19,37.2,41517.0,26.7809,26.8169,26.7665,26.7737,41517.0
2015-12-11 13:35:00,37.2,37.25,37.2,37.23,28523.0,26.7737,26.8097,26.7737,26.7953,28523.0
2015-12-11 13:40:00,37.22,37.28,37.2,37.27,30966.0,26.7881,26.8313,26.7737,26.8241,30966.0
2015-12-11 13:45:00,37.27,37.31,37.26,37.28,20097.0,26.8241,26.8529,26.8169,26.8313,20097.0
2015-12-11 13:50:00,37.3,37.35,37.3,37.31,9532.0,26.8457,26.8817,26.8457,26.8529,9532.0
2015-12-11 13:55:00,37.31,37.33,37.3,37.32,16147.0,26.8529,26.8673,26.8457,26.8601,16147.0
2015-12-11 14:00:00,37.31,37.32,37.29,37.3,148552.0,26.8529,26.8601,26.8385,26.8457,148552.0
2015-12-11 14:05:00,37.3,37.31,37.28,37.3,32585.0,26.8457,26.8529,26.8313,26.8457,32585.0
2015-12-11 14:10:00,37.31,37.31,37.26,37.26,31726.0,26.8529,26.8529,26.8169,26.8169,31726.0
2015-12-11 14:15:00,37.26,37.28,37.23,37.23,58966.0,26.8169,26.8313,26.7953,26.7953,58966.0
2015-12-11 14:20:00,37.23,37.23,37.17,37.18,38781.0,26.7953,26.7953,26.7522,26.7594,38781.0
2015-12-11 14:25:00,37.17,37.25,37.17,37.24,43482.0,26.7522,26.8097,26.7522,26.8025,43482.0
2015-12-11 14:30:00,37.24,37.25,37.21,37.24,25967.0,26.8025,26.8097,26.7809,26.8025,25967.0
2015-12-11 14:35:00,37.24,37.31,37.24,37.29,25107.0,26.8025,26.8529,26.8025,26.8385,25107.0
2015-12-11 14:40:00,37.29,37.31,37.23,37.29,19715.0,26.8385,26.8529,26.7953,26.8385,19715.0
2015-12-11 14:45:00,37.3,37.32,37.27,37.3,22746.0,26.8457,26.8601,26.8241,26.8457,22746.0
2015-12-11 14:50:00,37.29,37.33,37.27,37.27,62253.0,26.8385,26.8673,26.8241,26.8241,62253.0
2015-12-11 14:55:00,37.27,37.28,37.23,37.23,31912.0,26.8241,26.8313,26.7953,26.7953,31912.0
2015-12-11 15:00:00,37.23,37.26,37.2,37.21,63112.0,26.7953,26.8169,26.7737,26.7809,63112.0
2015-12-11 15:05:00,37.2,37.2,37.13,37.15,40272.0,26.7737,26.7737,26.7234,26.7378,40272.0
2015-12-11 15:10:00,37.14,37.17,37.11,37.13,56467.0,26.7306,26.7522,26.709,26.7234,56467.0
2015-12-11 15:15:00,37.13,37.14,37.08,37.09,46119.0,26.7234,26.7306,26.6874,26.6946,46119.0
2015-12-11 15:20:00,37.1,37.1,37.06,37.07,34929.0,26.7018,26.7018,26.673,26.6802,34929.0
2015-12-11 15:25:00,37.07,37.1,37.06,37.08,51772.0,26.6802,26.7018,26.673,26.6874,51772.0
2015-12-11 15:30:00,37.07,37.09,37.05,37.09,95290.0,26.6802,26.6946,26.6658,26.6946,95290.0
2015-12-11 15:35:00,37.07,37.11,37.03,37.03,111297.0,26.6802,26.709,26.6514,26.6514,111297.0
2015-12-11 15:40:00,37.03,37.08,37.0,37.01,124722.0,26.6514,26.6874,26.6298,26.637,124722.0
2015-12-11 15:45:00,37.01,37.06,37.0,37.04,189129.0,26.637,26.673,26.6298,26.6586,189129.0
2015-12-11 15:50:00,37.04,37.09,37.0,37.01,145737.0,26.6586,26.6946,26.6298,26.637,145737.0
2015-12-11 15:55:00,37.0,37.03,36.98,37.03,410238.0,26.6298,26.6514,26.6154,26.6514,410238.0
2015-12-14 09:30:00,37.16,37.27,37.04,37.21,56494.0,26.745,26.8241,26.6586,26.7809,56494.0
2015-12-14 09:35:00,37.23,37.29,37.16,37.16,59188.0,26.7953,26.8385,26.745,26.745,59188.0
2015-12-14 09:40:00,37.13,37.19,37.08,37.18,33669.0,26.7234,26.7665,26.6874,26.7594,33669.0
2015-12-14 09:45:00,37.2,37.26,37.16,37.25,31238.0,26.7737,26.8169,26.745,26.8097,31238.0
2015-12-14 09:50:00,37.25,37.25,37.09,37.12,31253.0,26.8097,26.8097,26.6946,26.7162,31253.0
2015-12-14 09:55:00,37.11,37.13,37.05,37.09,21993.0,26.709,26.7234,26.6658,26.6946,21993.0
2015-12-14 10:00:00,37.09,37.11,37.06,37.09,23168.0,26.6946,26.709,26.673,26.6946,23168.0
2015-12-14 10:05:00,37.09,37.2,37.09,37.11,45279.0,26.6946,26.7737,26.6946,26.709,45279.0
2015-12-14 10:10:00,37.1,37.1,36.92,37.02,61424.0,26.7018,26.7018,26.5722,26.6442,61424.0
2015-12-14 10:15:00,37.03,37.28,36.99,37.11,95018.0,26.6514,26.8313,26.6226,26.709,95018.0
2015-12-14 10:20:00,37.1,37.11,37.02,37.03,66524.0,26.7018,26.709,26.6442,26.6514,66524.0
2015-12-14 10:25:00,37.04,37.04,36.85,36.89,70607.0,26.6586,26.6586,26.5218,26.5506,70607.0
2015-12-14 10:30:00,36.88,36.9,36.84,36.86,81771.0,26.5434,26.5578,26.5146,26.529,81771.0
2015-12-14 10:35:00,36.86,36.9,36.84,36.9,75239.0,26.529,26.5578,26.5146,26.5578,75239.0
2015-12-14 10:40:00,36.9,36.9,36.8,36.87,73901.0,26.5578,26.5578,26.4859,26.5362,73901.0
2015-12-14 10:45:00,36.87,36.9,36.83,36.83,40669.0,26.5362,26.5578,26.5074,26.5074,40669.0
2015-12-14 10:50:00,36.83,36.9,36.82,36.87,29448.0,26.5074,26.5578,26.5003,26.5362,29448.0
2015-12-14 10:55:00,36.86,36.95,36.85,36.92,28526.0,26.529,26.5938,26.5218,26.5722,28526.0
2015-12-14 11:00:00,36.92,36.92,36.85,36.87,28531.0,26.5722,26.5722,26.5218,26.5362,28531.0
2015-12-14 11:05:00,36.87,36.92,36.86,36.87,28771.0,26.5362,26.5722,26.529,26.5362,28771.0
2015-12-14 11:10:00,36.86,36.88,36.81,36.87,32521.0,26.529,26.5434,26.4931,26.5362,32521.0
2015-12-14 11:15:00,36.87,36.88,36.82,36.86,27860.0,26.5362,26.5434,26.5003,26.529,27860.0
2015-12-14 11:20:00,36.86,36.94,36.86,36.93,23272.0,26.529,26.5866,26.529,26.5794,23272.0
2015-12-14 11:25:00,36.93,36.93,36.85,36.86,42934.0,26.5794,26.5794,26.5218,26.529,42934.0
2015-12-14 11:30:00,36.85,36.86,36.83,36.86,21413.0,26.5218,26.529,26.5074,26.529,21413.0
2015-12-14 11:35:00,36.87,36.94,36.86,36.94,20182.0,26.5362,26.5866,26.529,26.5866,20182.0
2015-12-14 11:40:00,36.94,37.0,36.9,37.0,88383.0,26.5866,26.6298,26.5578,26.6298,88383.0
2015-12-14 11:45:00,36.99,36.99,36.9,36.93,30511.0,26.6226,26.6226,26.5578,26.5794,30511.0
2015-12-14 11:50:00,36.93,36.97,36.87,36.96,96426.0,26.5794,26.6082,26.5362,26.601,96426.0
2015-12-14 11:55:00,36.95,36.97,36.92,36.94,28931.0,26.5938,26.6082,26.5722,26.5866,28931.0
2015-12-14 12:00:00,36.93,36.97,36.92,36.93,25011.0,26.5794,26.6082,26.5722,26.5794,25011.0
2015-12-14 12:05:00,36.93,36.99,36.87,36.99,41932.0,26.5794,26.6226,26.5362,26.6226,41932.0
2015-12-14 12:10:00,36.99,37.0,36.93,36.98,50665.0,26.6226,26.6298,26.5794,26.6154,50665.0
2015-12-14 12:15:00,36.98,37.03,36.95,37.02,34603.0,26.6154,26.6514,26.5938,26.6442,34603.0
2015-12-14 12:20:00,37.02,37.04,36.98,37.04,80015.0,26.6442,26.6586,26.6154,26.6586,80015.0
2015-12-14 12:25:00,37.04,37.09,37.03,37.05,29955.0,26.6586,26.6946,26.6514,26.6658,29955.0
2015-12-14 12:30:00,37.06,37.06,37.01,37.04,31584.0,26.673,26.673,26.637,26.6586,31584.0
2015-12-14 12:35:00,37.03,37.06,37.01,37.05,24863.0,26.6514,26.673,26.637,26.6658,24863.0
2015-12-14 12:40:00,37.05,37.06,36.99,36.99,16741.0,26.6658,26.673,26.6226,26.6226,16741.0
2015-12-14 12:45:00,37.0,37.05,36.98,36.99,24214.0,26.6298,26.6658,26.6154,26.6226,24214.0
2015-12-14 12:50:00,36.99,37.07,36.98,37.06,46225.0,26.6226,26.6802,26.6154,26.673,46225.0
2015-12-14 12:55:00,37.06,37.23,37.06,37.22,23244.0,26.673,26.7953,26.673,26.7881,23244.0
2015-12-14 13:00:00,37.22,37.24,37.16,37.16,24105.0,26.7881,26.8025,26.745,26.745,24105.0
2015-12-14 13:05:00,37.16,37.19,37.15,37.19,17156.0,26.745,26.7665,26.7378,26.7665,17156.0
2015-12-14 13:10:00,37.19,37.22,37.18,37.18,19614.0,26.7665,26.7881,26.7594,26.7594,19614.0
2015-12-14 13:15:00,37.19,37.2,37.16,37.18,14193.0,26.7665,26.7737,26.745,26.7594,14193.0
2015-12-14 13:20:00,37.18,37.19,37.13,37.14,16990.0,26.7594,26.7665,26.7234,26.7306,16990.0
2015-12-14 13:25:00,37.15,37.21,37.12,37.2,31242.0,26.7378,26.7809,26.7162,26.7737,31242.0
2015-12-14 13:30:00,37.2,37.21,37.17,37.18,17340.0,26.7737,26.7809,26.7522,26.7594,17340.0
2015-12-14 13:35:00,37.18,37.19,37.14,37.14,18344.0,26.7594,26.7665,26.7306,26.7306,18344.0
2015-12-14 13:40:00,37.14,37.15,37.1,37.14,20723.0,26.7306,26.7378,26.7018,26.7306,20723.0
2015-12-14 13:45:00,37.14,37.23,37.14,37.23,15982.0,26.7306,26.7953,26.7306,26.7953,15982.0
2015-12-14 13:50:00,37.22,37.23,37.19,37.21,17554.0,26.7881,26.7953,26.7665,26.7809,17554.0
2015-12-14 13:55:00,37.2,37.24,37.19,37.24,15279.0,26.7737,26.8025,26.7665,26.8025,15279.0
2015-12-14 14:00:00,37.25,37.25,37.2,37.24,19849.0,26.8097,26.8097,26.7737,26.8025,19849.0
2015-12-14 14:05:00,37.25,37.3,37.22,37.26,31550.0,26.8097,26.8457,26.7881,26.8169,31550.0
2015-12-14 14:10:00,37.26,37.31,37.25,37.26,21300.0,26.8169,26.8529,26.8097,26.8169,21300.0
2015-12-14 14:15:00,37.25,37.3,37.22,37.3,22789.0,26.8097,26.8457,26.7881,26.8457,22789.0
2015-12-14 14:20:00,37.29,37.29,37.23,37.27,19152.0,26.8385,26.8385,26.7953,26.8241,19152.0
2015-12-14 14:25:00,37.26,37.29,37.25,37.28,37401.0,26.8169,26.8385,26.8097,26.8313,37401.0
2015-12-14 14:30:00,37.28,37.3,37.26,37.29,28315.0,26.8313,26.8457,26.8169,26.8385,28315.0
2015-12-14 14:35:00,37.28,37.31,37.25,37.29,29722.0,26.8313,26.8529,26.8097,26.8385,29722.0
2015-12-14 14:40:00,37.29,37.32,37.28,37.28,28058.0,26.8385,26.8601,26.8313,26.8313,28058.0
2015-12-14 14:45:00,37.27,37.3,37.26,37.29,28940.0,26.8241,26.8457,26.8169,26.8385,28940.0
2015-12-14 14:50:00,37.29,37.31,37.27,37.3,37573.0,26.8385,26.8529,26.8241,26.8457,37573.0
2015-12-14 14:55:00,37.29,37.29,37.22,37.24,43729.0,26.8385,26.8385,26.7881,26.8025,43729.0
2015-12-14 15:00:00,37.24,37.28,37.22,37.28,30263.0,26.8025,26.8313,26.7881,26.8313,30263.0
2015-12-14 15:05:00,37.29,37.29,37.23,37.27,54679.0,26.8385,26.8385,26.7953,26.8241,54679.0
2015-12-14 15:10:00,37.27,37.32,37.27,37.3,36967.0,26.8241,26.8601,26.8241,26.8457,36967.0
2015-12-14 15:15:00,37.29,37.36,37.28,37.34,43977.0,26.8385,26.8889,26.8313,26.8745,43977.0
2015-12-14 15:20:00,37.34,37.34,37.29,37.32,35382.0,26.8745,26.8745,26.8385,26.8601,35382.0
2015-12-14 15:25:00,37.33,37.34,37.3,37.33,29236.0,26.8673,26.8745,26.8457,26.8673,29236.0
2015-12-14 15:30:00,37.33,37.38,37.32,37.36,42190.0,26.8673,26.9033,26.8601,26.8889,42190.0
2015-12-14 15:35:00,37.36,37.44,37.34,37.4,63524.0,26.8889,26.9465,26.8745,26.9177,63524.0
2015-12-14 15:40:00,37.41,37.46,37.35,37.39,93899.0,26.9249,26.9609,26.8817,26.9105,93899.0
2015-12-14 15:45:00,37.39,37.47,37.39,37.45,125503.0,26.9105,26.9681,26.9105,26.9537,125503.0
2015-12-14 15:50:00,37.45,37.51,37.43,37.5,145757.0,26.9537,26.9969,26.9393,26.9897,145757.0
2015-12-14 15:55:00,37.5,37.5,37.43,37.45,320974.0,26.9897,26.9897,26.9393,26.9537,320974.0
2015-12-15 09:30:00,37.5,37.56,37.29,37.38,102269.0,26.9897,27.0328,26.8385,26.9033,102269.0
2015-12-15 09:35:00,37.38,37.45,37.34,37.44,60494.0,26.9033,26.9537,26.8745,26.9465,60494.0
2015-12-15 09:40:00,37.44,37.45,37.26,37.26,76985.0,26.9465,26.9537,26.8169,26.8169,76985.0
2015-12-15 09:45:00,37.26,37.41,37.26,37.41,67588.0,26.8169,26.9249,26.8169,26.9249,67588.0
2015-12-15 09:50:00,37.44,37.48,37.38,37.38,33464.0,26.9465,26.9753,26.9033,26.9033,33464.0
2015-12-15 09:55:00,37.38,37.42,37.36,37.39,35353.0,26.9033,26.9321,26.8889,26.9105,35353.0
2015-12-15 10:00:00,37.39,37.42,37.29,37.29,30616.0,26.9105,26.9321,26.8385,26.8385,30616.0
2015-12-15 10:05:00,37.29,37.36,37.28,37.36,32554.0,26.8385,26.8889,26.8313,26.8889,32554.0
2015-12-15 10:10:00,37.36,37.43,37.36,37.42,28911.0,26.8889,26.9393,26.8889,26.9321,28911.0
2015-12-15 10:15:00,37.42,37.43,37.35,37.38,26177.0,26.9321,26.9393,26.8817,26.9033,26177.0
2015-12-15 10:20:00,37.38,37.5,37.38,37.46,30543.0,26.9033,26.9897,26.9033,26.9609,30543.0
2015-12-15 10:25:00,37.46,37.48,37.43,37.43,30530.0,26.9609,26.9753,26.9393,26.9393,30530.0
2015-12-15 10:30:00,37.42,37.43,37.38,37.4,33682.0,26.9321,26.9393,26.9033,26.9177,33682.0
2015-12-15 10:35:00,37.4,37.45,37.39,37.42,43710.0,26.9177,26.9537,26.9105,26.9321,43710.0
2015-12-15 10:40:00,37.43,37.48,37.41,37.45,37389.0,26.9393,26.9753,26.9249,26.9537,37389.0
2015-12-15 10:45:00,37.45,37.45,37.41,37.41,34428.0,26.9537,26.9537,26.9249,26.9249,34428.0
2015-12-15 10:50:00,37.41,37.44,37.39,37.39,26252.0,26.9249,26.9465,26.9105,26.9105,26252.0
2015-12-15 10:55:00,37.38,37.38,37.3,37.3,30402.0,26.9033,26.9033,26.8457,26.8457,30402.0
2015-12-15 11:00:00,37.3,37.35,37.29,37.35,44378.0,26.8457,26.8817,26.8385,26.8817,44378.0
2015-12-15 11:05:00,37.34,37.45,37.34,37.44,43339.0,26.8745,26.9537,26.8745,26.9465,43339.0
2015-12-15 11:10:00,37.44,37.51,37.43,37.48,32038.0,26.9465,26.9969,26.9393,26.9753,32038.0
2015-12-15 11:15:00,37.47,37.49,37.45,37.46,53998.0,26.9681,26.9825,26.9537,26.9609,53998.0
2015-12-15 11:20:00,37.46,37.46,37.43,37.44,23973.0,26.9609,26.9609,26.9393,26.9465,23973.0
2015-12-15 11:25:00,37.43,37.43,37.36,37.36,30376.0,26.9393,26.9393,26.8889,26.8889,30376.0
2015-12-15 11:30:00,37.36,37.36,37.31,37.33,29623.0,26.8889,26.8889,26.8529,26.8673,29623.0
2015-12-15 11:35:00,37.34,37.35,37.32,37.32,29853.0,26.8745,26.8817,26.8601,26.8601,29853.0
2015-12-15 11:40:00,37.32,37.33,37.26,37.26,37008.0,26.8601,26.8673,26.8169,26.8169,37008.0
2015-12-15 11:45:00,37.26,37.28,37.23,37.23,42077.0,26.8169,26.8313,26.7953,26.7953,42077.0
2015-12-15 11:50:00,37.23,37.29,37.23,37.24,37196.0,26.7953,26.8385,26.7953,26.8025,37196.0
2015-12-15 11:55:00,37.25,37.26,37.22,37.22,27820.0,26.8097,26.8169,26.7881,26.7881,27820.0
2015-12-15 12:00:00,37.22,37.24,37.2,37.22,51950.0,26.7881,26.8025,26.7737,26.7881,51950.0
2015-12-15 12:05:00,37.22,37.25,37.21,37.23,35708.0,26.7881,26.8097,26.7809,26.7953,35708.0
2015-12-15 12:10:00,37.22,37.23,37.2,37.2,13882.0,26.7881,26.7953,26.7737,26.7737,13882.0
2015-12-15 12:15:00,37.2,37.23,37.2,37.23,26630.0,26.7737,26.7953,26.7737,26.7953,26630.0
2015-12-15 12:20:00,37.23,37.28,37.22,37.26,30442.0,26.7953,26.8313,26.7881,26.8169,30442.0
2015-12-15 12:25:00,37.27,37.29,37.23,37.28,27035.0,26.8241,26.8385,26.7953,26.8313,27035.0
2015-12-15 12:30:00,37.27,37.4,37.27,37.4,25859.0,26.8241,26.9177,26.8241,26.9177,25859.0
2015-12-15 12:35:00,37.39,37.43,37.38,37.41,26273.0,26.9105,26.9393,26.9033,26.9249,26273.0
2015-12-15 12:40:00,37.41,37.42,37.37,37.42,28550.0,26.9249,26.9321,26.8961,26.9321,28550.0
2015-12-15 12:45:00,37.42,37.43,37.38,37.39,22106.0,26.9321,26.9393,26.9033,26.9105,22106.0
2015-12-15 12:50:00,37.39,37.41,37.37,37.37,23914.0,26.9105,26.9249,26.8961,26.8961,23914.0
2015-12-15 12:55:00,37.36,37.37,37.35,37.36,19024.0,26.8889,26.8961,26.8817,26.8889,19024.0
2015-12-15 13:00:00,37.37,37.37,37.32,37.33,34114.0,26.8961,26.8961,26.8601,26.8673,34114.0
2015-12-15 13:05:00,37.33,37.34,37.3,37.31,29872.0,26.8673,26.8745,26.8457,26.8529,29872.0
2015-12-15 13:10:00,37.31,37.35,37.3,37.31,27402.0,26.8529,26.8817,26.8457,26.8529,27402.0
2015-12-15 13:15:00,37.31,37.31,37.28,37.28,18537.0,26.8529,26.8529,26.8313,26.8313,18537.0
2015-12-15 13:20:00,37.28,37.29,37.23,37.27,55386.0,26.8313,26.8385,26.7953,26.8241,55386.0
2015-12-15 13:25:00,37.27,37.29,37.24,37.28,29542.0,26.8241,26.8385,26.8025,26.8313,29542.0
2015-12-15 13:30:00,37.27,37.3,37.24,37.25,22339.0,26.8241,26.8457,26.8025,26.8097,22339.0
2015-12-15 13:35:00,37.25,37.27,37.24,37.26,24863.0,26.8097,26.8241,26.8025,26.8169,24863.0
2015-12-15 13:40:00,37.26,37.27,37.25,37.25,17826.0,26.8169,26.8241,26.8097,26.8097,17826.0
2015-12-15 13:45:00,37.26,37.26,37.24,37.24,26419.0,26.8169,26.8169,26.8025,26.8025,26419.0
2015-12-15 13:50:00,37.25,37.29,37.25,37.28,33971.0,26.8097,26.8385,26.8097,26.8313,33971.0
2015-12-15 13:55:00,37.29,37.33,37.29,37.32,23005.0,26.8385,26.8673,26.8385,26.8601,23005.0
2015-12-15 14:00:00,37.32,37.32,37.28,37.28,25924.0,26.8601,26.8601,26.8313,26.8313,25924.0
2015-12-15 14:05:00,37.28,37.3,37.26,37.27,16252.0,26.8313,26.8457,26.8169,26.8241,16252.0
2015-12-15 14:10:00,37.27,37.27,37.21,37.22,34192.0,26.8241,26.8241,26.7809,26.7881,34192.0
2015-12-15 14:15:00,37.23,37.29,37.23,37.28,29878.0,26.7953,26.8385,26.7953,26.8313,29878.0
2015-12-15 14:20:00,37.28,37.28,37.23,37.23,36095.0,26.8313,26.8313,26.7953,26.7953,36095.0
2015-12-15 14:25:00,37.23,37.27,37.23,37.25,34158.0,26.7953,26.8241,26.7953,26.8097,34158.0
2015-12-15 14:30:00,37.26,37.27,37.25,37.26,23229.0,26.8169,26.8241,26.8097,26.8169,23229.0
2015-12-15 14:35:00,37.27,37.31,37.26,37.29,32710.0,26.8241,26.8529,26.8169,26.8385,32710.0
2015-12-15 14:40:00,37.28,37.29,37.27,37.27,22604.0,26.8313,26.8385,26.8241,26.8241,22604.0
2015-12-15 14:45:00,37.27,37.29,37.24,37.26,32490.0,26.8241,26.8385,26.8025,26.8169,32490.0
2015-12-15 14:50:00,37.25,37.26,37.23,37.24,26447.0,26.8097,26.8169,26.7953,26.8025,26447.0
2015-12-15 14:55:00,37.23,37.24,37.2,37.2,26988.0,26.7953,26.8025,26.7737,26.7737,26988.0
2015-12-15 15:00:00,37.2,37.21,37.17,37.17,33403.0,26.7737,26.7809,26.7522,26.7522,33403.0
2015-12-15 15:05:00,37.17,37.17,37.11,37.12,60646.0,26.7522,26.7522,26.709,26.7162,60646.0
2015-12-15 15:10:00,37.12,37.13,37.08,37.09,55051.0,26.7162,26.7234,26.6874,26.6946,55051.0
2015-12-15 15:15:00,37.08,37.08,37.03,37.03,31075.0,26.6874,26.6874,26.6514,26.6514,31075.0
2015-12-15 15:20:00,37.03,37.04,37.0,37.0,46685.0,26.6514,26.6586,26.6298,26.6298,46685.0
2015-12-15 15:25:00,37.0,37.01,36.98,36.98,73067.0,26.6298,26.637,26.6154,26.6154,73067.0
2015-12-15 15:30:00,36.98,37.07,36.97,37.05,80488.0,26.6154,26.6802,26.6082,26.6658,80488.0
2015-12-15 15:35:00,37.05,37.09,37.02,37.02,100841.0,26.6658,26.6946,26.6442,26.6442,100841.0
2015-12-15 15:40:00,37.02,37.07,37.02,37.06,96475.0,26.6442,26.6802,26.6442,26.673,96475.0
2015-12-15 15:45:00,37.06,37.12,37.06,37.12,104451.0,26.673,26.7162,26.673,26.7162,104451.0
2015-12-15 15:50:00,37.11,37.12,37.11,37.12,153401.0,26.709,26.7162,26.709,26.7162,153401.0
2015-12-15 15:55:00,37.12,37.14,37.09,37.1,256866.0,26.7162,26.7306,26.6946,26.7018,256866.0
2015-12-16 09:30:00,37.38,37.48,37.26,37.43,45790.0,26.9033,26.9753,26.8169,26.9393,45790.0
2015-12-16 09:35:00,37.39,37.45,37.35,37.4,51188.0,26.9105,26.9537,26.8817,26.9177,51188.0
2015-12-16 09:40:00,37.4,37.56,37.38,37.52,31902.0,26.9177,27.0328,26.9033,27.0041,31902.0
2015-12-16 09:45:00,37.52,37.62,37.5,37.56,20838.0,27.0041,27.076,26.9897,27.0328,20838.0
2015-12-16 09:50:00,37.55,37.68,37.55,37.64,40170.0,27.0256,27.1192,27.0256,27.0904,40170.0
2015-12-16 09:55:00,37.64,37.69,37.59,37.67,38567.0,27.0904,27.1264,27.0544,27.112,38567.0
2015-12-16 10:00:00,37.67,37.78,37.66,37.77,28926.0,27.112,27.1912,27.1048,27.184,28926.0
2015-12-16 10:05:00,37.77,37.82,37.75,37.8,24556.0,27.184,27.22,27.1696,27.2056,24556.0
2015-12-16 10:10:00,37.79,37.81,37.74,37.75,51120.0,27.1984,27.2128,27.1624,27.1696,51120.0
2015-12-16 10:15:00,37.75,37.84,37.74,37.84,22300.0,27.1696,27.2344,27.1624,27.2344,22300.0
2015-12-16 10:20:00,37.84,37.92,37.83,37.91,39892.0,27.2344,27.2919,27.2272,27.2847,39892.0
2015-12-16 10:25:00,37.91,37.95,37.88,37.95,37511.0,27.2847,27.3135,27.2632,27.3135,37511.0
2015-12-16 10:30:00,37.95,38.01,37.92,37.95,46852.0,27.3135,27.3567,27.2919,27.3135,46852.0
2015-12-16 10:35:00,37.96,37.97,37.88,37.92,48222.0,27.3207,27.3279,27.2632,27.2919,48222.0
2015-12-16 10:40:00,37.91,37.92,37.86,37.87,28286.0,27.2847,27.2919,27.2488,27.256,28286.0
2015-12-16 10:45:00,37.88,37.95,37.84,37.94,22273.0,27.2632,27.3135,27.2344,27.3063,22273.0
2015-12-16 10:50:00,37.95,37.96,37.9,37.9,22399.0,27.3135,27.3207,27.2776,27.2776,22399.0
2015-12-16 10:55:00,37.91,37.92,37.87,37.9,30608.0,27.2847,27.2919,27.256,27.2776,30608.0
2015-12-16 11:00:00,37.89,37.93,37.88,37.89,42942.0,27.2704,27.2991,27.2632,27.2704,42942.0
2015-12-16 11:05:00,37.9,37.99,37.89,37.98,67549.0,27.2776,27.3423,27.2704,27.3351,67549.0
2015-12-16 11:10:00,37.97,38.06,37.97,38.06,39081.0,27.3279,27.3927,27.3279,27.3927,39081.0
2015-12-16 11:15:00,38.06,38.13,38.05,38.13,48394.0,27.3927,27.4431,27.3855,27.4431,48394.0
2015-12-16 11:20:00,38.13,38.14,38.04,38.07,38479.0,27.4431,27.4503,27.3783,27.3999,38479.0
2015-12-16 11:25:00,38.07,38.12,38.06,38.1,35269.0,27.3999,27.4359,27.3927,27.4215,35269.0
2015-12-16 11:30:00,38.09,38.13,38.07,38.11,47138.0,27.4143,27.4431,27.3999,27.4287,47138.0
2015-12-16 11:35:00,38.11,38.2,38.1,38.17,47531.0,27.4287,27.4935,27.4215,27.4719,47531.0
2015-12-16 11:40:00,38.17,38.19,38.0,38.0,92681.0,27.4719,27.4863,27.3495,27.3495,92681.0
2015-12-16 11:45:00,38.01,38.15,38.0,38.15,32421.0,27.3567,27.4575,27.3495,27.4575,32421.0
2015-12-16 11:50:00,38.14,38.17,38.1,38.16,26731.0,27.4503,27.4719,27.4215,27.4647,26731.0
2015-12-16 11:55:00,38.17,38.23,38.16,38.22,34259.0,27.4719,27.5151,27.4647,27.5079,34259.0
2015-12-16 12:00:00,38.23,38.26,38.21,38.25,29760.0,27.5151,27.5367,27.5007,27.5295,29760.0
2015-12-16 12:05:00,38.24,38.25,38.2,38.24,17965.0,27.5223,27.5295,27.4935,27.5223,17965.0
2015-12-16 12:10:00,38.25,38.26,38.19,38.23,33259.0,27.5295,27.5367,27.4863,27.5151,33259.0
2015-12-16 12:15:00,38.23,38.24,38.19,38.24,37260.0,27.5151,27.5223,27.4863,27.5223,37260.0
2015-12-16 12:20:00,38.24,38.29,38.23,38.29,24102.0,27.5223,27.5582,27.5151,27.5582,24102.0
2015-12-16 12:25:00,38.28,38.29,38.17,38.18,39407.0,27.551,27.5582,27.4719,27.4791,39407.0
2015-12-16 12:30:00,38.19,38.2,38.17,38.19,16140.0,27.4863,27.4935,27.4719,27.4863,16140.0
2015-12-16 12:35:00,38.18,38.21,38.18,38.19,15091.0,27.4791,27.5007,27.4791,27.4863,15091.0
2015-12-16 12:40:00,38.19,38.2,38.18,38.2,27476.0,27.4863,27.4935,27.4791,27.4935,27476.0
2015-12-16 12:45:00,38.19,38.23,38.19,38.22,50158.0,27.4863,27.5151,27.4863,27.5079,50158.0
2015-12-16 12:50:00,38.22,38.22,38.16,38.17,19739.0,27.5079,27.5079,27.4647,27.4719,19739.0
2015-12-16 12:55:00,38.17,38.18,38.14,38.15,17447.0,27.4719,27.4791,27.4503,27.4575,17447.0
2015-12-16 13:00:00,38.16,38.21,38.14,38.2,23835.0,27.4647,27.5007,27.4503,27.4935,23835.0
2015-12-16 13:05:00,38.2,38.24,38.19,38.23,19293.0,27.4935,27.5223,27.4863,27.5151,19293.0
2015-12-16 13:10:00,38.23,38.26,38.23,38.24,12118.0,27.5151,27.5367,27.5151,27.5223,12118.0
2015-12-16 13:15:00,38.24,38.26,38.17,38.18,33346.0,27.5223,27.5367,27.4719,27.4791,33346.0
2015-12-16 13:20:00,38.18,38.18,38.05,38.07,53922.0,27.4791,27.4791,27.3855,27.3999,53922.0
2015-12-16 13:25:00,38.07,38.07,37.99,38.02,62616.0,27.3999,27.3999,27.3423,27.3639,62616.0
2015-12-16 13:30:00,38.01,38.03,37.97,37.97,33743.0,27.3567,27.3711,27.3279,27.3279,33743.0
2015-12-16 13:35:00,37.98,38.0,37.96,37.97,12777.0,27.3351,27.3495,27.3207,27.3279,12777.0
2015-12-16 13:40:00,37.96,37.97,37.92,37.92,30743.0,27.3207,27.3279,27.2919,27.2919,30743.0
2015-12-16 13:45:00,37.91,37.91,37.81,37.87,58382.0,27.2847,27.2847,27.2128,27.256,58382.0
2015-12-16 13:50:00,37.88,37.93,37.86,37.93,27373.0,27.2632,27.2991,27.2488,27.2991,27373.0
2015-12-16 13:55:00,37.94,38.14,37.93,37.98,42039.0,27.3063,27.4503,27.2991,27.3351,42039.0
2015-12-16 14:00:00,38.04,38.19,37.86,38.09,59589.0,27.3783,27.4863,27.2488,27.4143,59589.0
2015-12-16 14:05:00,38.12,38.21,38.03,38.09,32753.0,27.4359,27.5007,27.3711,27.4143,32753.0
2015-12-16 14:10:00,38.11,38.11,37.98,38.06,45635.0,27.4287,27.4287,27.3351,27.3927,45635.0
2015-12-16 14:15:00,38.08,38.21,38.06,38.11,51243.0,27.4071,27.5007,27.3927,27.4287,51243.0
2015-12-16 14:20:00,38.1,38.26,38.09,38.23,34209.0,27.4215,27.5367,27.4143,27.5151,34209.0
2015-12-16 14:25:00,38.24,38.26,38.19,38.24,25915.0,27.5223,27.5367,27.4863,27.5223,25915.0
2015-12-16 14:30:00,38.24,38.39,38.19,38.34,54390.0,27.5223,27.6302,27.4863,27.5942,54390.0
2015-12-16 14:35:00,38.33,38.41,38.29,38.3,30133.0,27.587,27.6446,27.5582,27.5654,30133.0
2015-12-16 14:40:00,38.28,38.37,38.28,38.33,30007.0,27.551,27.6158,27.551,27.587,30007.0
2015-12-16 14:45:00,38.33,38.37,38.29,38.3,36536.0,27.587,27.6158,27.5582,27.5654,36536.0
2015-12-16 14:50:00,38.3,38.41,38.3,38.4,21382.0,27.5654,27.6446,27.5654,27.6374,21382.0
2015-12-16 14:55:00,38.41,38.47,38.4,38.43,37054.0,27.6446,27.6878,27.6374,27.659,37054.0
2015-12-16 15:00:00,38.43,38.43,38.34,38.39,40861.0,27.659,27.659,27.5942,27.6302,40861.0
2015-12-16 15:05:00,38.4,38.4,38.29,38.29,29581.0,27.6374,27.6374,27.5582,27.5582,29581.0
2015-12-16 15:10:00,38.3,38.35,38.26,38.28,30341.0,27.5654,27.6014,27.5367,27.551,30341.0
2015-12-16 15:15:00,38.28,38.29,38.22,38.25,38195.0,27.551,27.5582,27.5079,27.5295,38195.0
2015-12-16 15:20:00,38.24,38.25,38.18,38.21,40641.0,27.5223,27.5295,27.4791,27.5007,40641.0
2015-12-16 15:25:00,38.2,38.31,38.19,38.3,30497.0,27.4935,27.5726,27.4863,27.5654,30497.0
2015-12-16 15:30:00,38.3,38.36,38.28,38.35,43383.0,27.5654,27.6086,27.551,27.6014,43383.0
2015-12-16 15:35:00,38.34,38.36,38.29,38.35,60931.0,27.5942,27.6086,27.5582,27.6014,60931.0
2015-12-16 15:40:00,38.35,38.38,38.32,38.33,50066.0,27.6014,27.623,27.5798,27.587,50066.0
2015-12-16 15:45:00,38.33,38.37,38.32,38.37,66910.0,27.587,27.6158,27.5798,27.6158,66910.0
2015-12-16 15:50:00,38.37,38.39,38.34,38.36,114086.0,27.6158,27.6302,27.5942,27.6086,114086.0
2015-12-16 15:55:00,38.35,38.36,38.29,38.3,161135.0,27.6014,27.6086,27.5582,27.5654,161135.0
2015-12-17 09:30:00,38.27,38.34,38.14,38.21,51469.0,27.5439,27.5942,27.4503,27.5007,51469.0
2015-12-17 09:35:00,38.21,38.26,38.09,38.15,41670.0,27.5007,27.5367,27.4143,27.4575,41670.0
2015-12-17 09:40:00,38.15,38.23,38.14,38.19,24632.0,27.4575,27.5151,27.4503,27.4863,24632.0
2015-12-17 09:45:00,38.2,38.25,38.16,38.18,25834.0,27.4935,27.5295,27.4647,27.4791,25834.0
2015-12-17 09:50:00,38.19,38.22,38.12,38.2,17668.0,27.4863,27.5079,27.4359,27.4935,17668.0
2015-12-17 09:55:00,38.21,38.26,38.17,38.23,18416.0,27.5007,27.5367,27.4719,27.5151,18416.0
2015-12-17 10:00:00,38.22,38.23,38.16,38.22,26907.0,27.5079,27.5151,27.4647,27.5079,26907.0
2015-12-17 10:05:00,38.23,38.28,38.18,38.21,80119.0,27.5151,27.551,27.4791,27.5007,80119.0
2015-12-17 10:10:00,38.2,38.22,38.09,38.16,30960.0,27.4935,27.5079,27.4143,27.4647,30960.0
2015-12-17 10:15:00,38.16,38.16,38.07,38.09,59376.0,27.4647,27.4647,27.3999,27.4143,59376.0
2015-12-17 10:20:00,38.09,38.12,38.05,38.06,26486.0,27.4143,27.4359,27.3855,27.3927,26486.0
2015-12-17 10:25:00,38.05,38.15,38.04,38.15,29039.0,27.3855,27.4575,27.3783,27.4575,29039.0
2015-12-17 10:30:00,38.15,38.23,38.15,38.18,29324.0,27.4575,27.5151,27.4575,27.4791,29324.0
2015-12-17 10:35:00,38.18,38.18,38.1,38.11,34414.0,27.4791,27.4791,27.4215,27.4287,34414.0
2015-12-17 10:40:00,38.1,38.11,38.03,38.05,67075.0,27.4215,27.4287,27.3711,27.3855,67075.0
2015-12-17 10:45:00,38.04,38.08,37.97,37.98,67721.0,27.3783,27.4071,27.3279,27.3351,67721.0
2015-12-17 10:50:00,37.98,38.0,37.92,37.99,32485.0,27.3351,27.3495,27.2919,27.3423,32485.0
2015-12-17 10:55:00,37.99,38.08,37.97,38.08,72048.0,27.3423,27.4071,27.3279,27.4071,72048.0
2015-12-17 11:00:00,38.08,38.1,38.03,38.09,20867.0,27.4071,27.4215,27.3711,27.4143,20867.0
2015-12-17 11:05:00,38.07,38.09,37.97,38.0,21268.0,27.3999,27.4143,27.3279,27.3495,21268.0
2015-12-17 11:10:00,37.99,38.0,37.94,37.94,23635.0,27.3423,27.3495,27.3063,27.3063,23635.0
2015-12-17 11:15:00,37.95,37.97,37.88,37.89,43361.0,27.3135,27.3279,27.2632,27.2704,43361.0
2015-12-17 11:20:00,37.88,37.97,37.84,37.94,30996.0,27.2632,27.3279,27.2344,27.3063,30996.0
2015-12-17 11:25:00,37.95,37.95,37.93,37.95,23642.0,27.3135,27.3135,27.2991,27.3135,23642.0
2015-12-17 11:30:00,37.94,37.94,37.89,37.91,29631.0,27.3063,27.3063,27.2704,27.2847,29631.0
2015-12-17 11:35:00,37.91,37.96,37.89,37.95,67829.0,27.2847,27.3207,27.2704,27.3135,67829.0
2015-12-17 11:40:00,37.95,37.98,37.93,37.95,16233.0,27.3135,27.3351,27.2991,27.3135,16233.0
2015-12-17 11:45:00,37.96,38.08,37.94,38.08,23812.0,27.3207,27.4071,27.3063,27.4071,23812.0
2015-12-17 11:50:00,38.07,38.07,38.02,38.03,10231.0,27.3999,27.3999,27.3639,27.3711,10231.0
2015-12-17 11:55:00,38.02,38.04,37.99,38.02,15996.0,27.3639,27.3783,27.3423,27.3639,15996.0
2015-12-17 12:00:00,38.02,38.06,38.01,38.01,13300.0,27.3639,27.3927,27.3567,27.3567,13300.0
2015-12-17 12:05:00,38.01,38.06,38.0,38.05,28796.0,27.3567,27.3927,27.3495,27.3855,28796.0
2015-12-17 12:10:00,38.06,38.12,38.05,38.1,15044.0,27.3927,27.4359,27.3855,27.4215,15044.0
2015-12-17 12:15:00,38.09,38.16,38.09,38.15,16061.0,27.4143,27.4647,27.4143,27.4575,16061.0
2015-12-17 12:20:00,38.15,38.16,38.1,38.11,16286.0,27.4575,27.4647,27.4215,27.4287,16286.0
2015-12-17 12:25:00,38.1,38.16,38.07,38.15,16194.0,27.4215,27.4647,27.3999,27.4575,16194.0
2015-12-17 12:30:00,38.15,38.18,38.14,38.16,19807.0,27.4575,27.4791,27.4503,27.4647,19807.0
2015-12-17 12:35:00,38.16,38.16,38.11,38.13,9648.0,27.4647,27.4647,27.4287,27.4431,9648.0
2015-12-17 12:40:00,38.13,38.14,38.07,38.14,20130.0,27.4431,27.4503,27.3999,27.4503,20130.0
2015-12-17 12:45:00,38.14,38.18,38.08,38.1,10714.0,27.4503,27.4791,27.4071,27.4215,10714.0
2015-12-17 12:50:00,38.09,38.11,38.07,38.09,13743.0,27.4143,27.4287,27.3999,27.4143,13743.0
2015-12-17 12:55:00,38.1,38.11,38.03,38.11,12991.0,27.4215,27.4287,27.3711,27.4287,12991.0
2015-12-17 13:00:00,38.1,38.14,38.09,38.14,10328.0,27.4215,27.4503,27.4143,27.4503,10328.0
2015-12-17 13:05:00,38.15,38.22,38.13,38.2,14427.0,27.4575,27.5079,27.4431,27.4935,14427.0
2015-12-17 13:10:00,38.2,38.23,38.19,38.2,11884.0,27.4935,27.5151,27.4863,27.4935,11884.0
2015-12-17 13:15:00,38.19,38.21,38.17,38.2,17778.0,27.4863,27.5007,27.4719,27.4935,17778.0
2015-12-17 13:20:00,38.2,38.25,38.17,38.25,13518.0,27.4935,27.5295,27.4719,27.5295,13518.0
2015-12-17 13:25:00,38.24,38.24,38.2,38.24,21032.0,27.5223,27.5223,27.4935,27.5223,21032.0
2015-12-17 13:30:00,38.24,38.29,38.22,38.28,16950.0,27.5223,27.5582,27.5079,27.551,16950.0
2015-12-17 13:35:00,38.28,38.34,38.26,38.31,19858.0,27.551,27.5942,27.5367,27.5726,19858.0
2015-12-17 13:40:00,38.32,38.32,38.28,38.29,39088.0,27.5798,27.5798,27.551,27.5582,39088.0
2015-12-17 13:45:00,38.28,38.3,38.25,38.26,15249.0,27.551,27.5654,27.5295,27.5367,15249.0
2015-12-17 13:50:00,38.26,38.31,38.26,38.29,22825.0,27.5367,27.5726,27.5367,27.5582,22825.0
2015-12-17 13:55:00,38.29,38.31,38.27,38.28,20333.0,27.5582,27.5726,27.5439,27.551,20333.0
2015-12-17 14:00:00,38.29,38.31,38.27,38.29,29763.0,27.5582,27.5726,27.5439,27.5582,29763.0
2015-12-17 14:05:00,38.29,38.33,38.24,38.33,18206.0,27.5582,27.587,27.5223,27.587,18206.0
2015-12-17 14:10:00,38.33,38.35,38.3,38.34,13342.0,27.587,27.6014,27.5654,27.5942,13342.0
2015-12-17 14:15:00,38.34,38.41,38.34,38.41,13395.0,27.5942,27.6446,27.5942,27.6446,13395.0
2015-12-17 14:20:00,38.41,38.44,38.36,38.37,12672.0,27.6446,27.6662,27.6086,27.6158,12672.0
2015-12-17 14:25:00,38.37,38.37,38.3,38.3,32283.0,27.6158,27.6158,27.5654,27.5654,32283.0
2015-12-17 14:30:00,38.31,38.33,38.29,38.32,32187.0,27.5726,27.587,27.5582,27.5798,32187.0
2015-12-17 14:35:00,38.31,38.31,38.27,38.27,14014.0,27.5726,27.5726,27.5439,27.5439,14014.0
2015-12-17 14:40:00,38.27,38.31,38.25,38.31,14273.0,27.5439,27.5726,27.5295,27.5726,14273.0
2015-12-17 14:45:00,38.31,38.32,38.26,38.28,16763.0,27.5726,27.5798,27.5367,27.551,16763.0
2015-12-17 14:50:00,38.27,38.31,38.26,38.31,11782.0,27.5439,27.5726,27.5367,27.5726,11782.0
2015-12-17 14:55:00,38.32,38.33,38.28,38.32,39759.0,27.5798,27.587,27.551,27.5798,39759.0
2015-12-17 15:00:00,38.31,38.33,38.3,38.31,19140.0,27.5726,27.587,27.5654,27.5726,19140.0
2015-12-17 15:05:00,38.31,38.36,38.29,38.32,21412.0,27.5726,27.6086,27.5582,27.5798,21412.0
2015-12-17 15:10:00,38.32,38.32,38.28,38.3,24912.0,27.5798,27.5798,27.551,27.5654,24912.0
2015-12-17 15:15:00,38.3,38.31,38.25,38.25,27470.0,27.5654,27.5726,27.5295,27.5295,27470.0
2015-12-17 15:20:00,38.25,38.37,38.25,38.34,157440.0,27.5295,27.6158,27.5295,27.5942,157440.0
2015-12-17 15:25:00,38.34,38.37,38.31,38.33,23124.0,27.5942,27.6158,27.5726,27.587,23124.0
2015-12-17 15:30:00,38.33,38.36,38.3,38.36,34192.0,27.587,27.6086,27.5654,27.6086,34192.0
2015-12-17 15:35:00,38.37,38.41,38.34,38.34,38462.0,27.6158,27.6446,27.5942,27.5942,38462.0
2015-12-17 15:40:00,38.33,38.35,38.3,38.32,49970.0,27.587,27.6014,27.5654,27.5798,49970.0
2015-12-17 15:45:00,38.32,38.32,38.23,38.23,96037.0,27.5798,27.5798,27.5151,27.5151,96037.0
2015-12-17 15:50:00,38.24,38.25,38.21,38.21,68162.0,27.5223,27.5295,27.5007,27.5007,68162.0
2015-12-17 15:55:00,38.21,38.21,38.11,38.11,164547.0,27.5007,27.5007,27.4287,27.4287,164547.0
2015-12-18 09:30:00,37.95,38.04,37.78,37.92,310371.0,27.3135,27.3783,27.1912,27.2919,310371.0
2015-12-18 09:35:00,37.94,37.99,37.68,37.76,41124.0,27.3063,27.3423,27.1192,27.1768,41124.0
2015-12-18 09:40:00,37.76,37.88,37.75,37.81,44321.0,27.1768,27.2632,27.1696,27.2128,44321.0
2015-12-18 09:45:00,37.81,37.95,37.77,37.8,69946.0,27.2128,27.3135,27.184,27.2056,69946.0
2015-12-18 09:50:00,37.8,37.82,37.65,37.7,35599.0,27.2056,27.22,27.0976,27.1336,35599.0
2015-12-18 09:55:00,37.69,37.71,37.66,37.66,11725.0,27.1264,27.1408,27.1048,27.1048,11725.0
2015-12-18 10:00:00,37.68,37.7,37.64,37.68,23971.0,27.1192,27.1336,27.0904,27.1192,23971.0
2015-12-18 10:05:00,37.67,37.73,37.66,37.69,23836.0,27.112,27.1552,27.1048,27.1264,23836.0
2015-12-18 10:10:00,37.69,37.7,37.63,37.7,27520.0,27.1264,27.1336,27.0832,27.1336,27520.0
2015-12-18 10:15:00,37.7,37.74,37.64,37.66,37400.0,27.1336,27.1624,27.0904,27.1048,37400.0
2015-12-18 10:20:00,37.66,37.71,37.63,37.63,40540.0,27.1048,27.1408,27.0832,27.0832,40540.0
2015-12-18 10:25:00,37.63,37.63,37.54,37.56,20942.0,27.0832,27.0832,27.0185,27.0328,20942.0
2015-12-18 10:30:00,37.55,37.58,37.46,37.48,27425.0,27.0256,27.0472,26.9609,26.9753,27425.0
2015-12-18 10:35:00,37.48,37.51,37.4,37.41,22388.0,26.9753,26.9969,26.9177,26.9249,22388.0
2015-12-18 10:40:00,37.4,37.41,37.37,37.41,16880.0,26.9177,26.9249,26.8961,26.9249,16880.0
2015-12-18 10:45:00,37.42,37.45,37.4,37.42,16302.0,26.9321,26.9537,26.9177,26.9321,16302.0
2015-12-18 10:50:00,37.43,37.53,37.43,37.53,79804.0,26.9393,27.0113,26.9393,27.0113,79804.0
2015-12-18 10:55:00,37.52,37.56,37.48,37.55,30830.0,27.0041,27.0328,26.9753,27.0256,30830.0
2015-12-18 11:00:00,37.55,37.63,37.54,37.61,134164.0,27.0256,27.0832,27.0185,27.0688,134164.0
2015-12-18 11:05:00,37.61,37.61,37.5,37.5,19481.0,27.0688,27.0688,26.9897,26.9897,19481.0
2015-12-18 11:10:00,37.5,37.52,37.44,37.45,16958.0,26.9897,27.0041,26.9465,26.9537,16958.0
2015-12-18 11:15:00,37.46,37.46,37.37,37.4,23144.0,26.9609,26.9609,26.8961,26.9177,23144.0
2015-12-18 11:20:00,37.4,37.41,37.36,37.39,19820.0,26.9177,26.9249,26.8889,26.9105,19820.0
2015-12-18 11:25:00,37.39,37.41,37.34,37.34,20632.0,26.9105,26.9249,26.8745,26.8745,20632.0
2015-12-18 11:30:00,37.35,37.4,37.35,37.39,13643.0,26.8817,26.9177,26.8817,26.9105,13643.0
2015-12-18 11:35:00,37.38,37.44,37.36,37.44,13737.0,26.9033,26.9465,26.8889,26.9465,13737.0
2015-12-18 11:40:00,37.44,37.44,37.36,37.37,13640.0,26.9465,26.9465,26.8889,26.8961,13640.0
2015-12-18 11:45:00,37.38,37.44,37.38,37.38,21153.0,26.9033,26.9465,26.9033,26.9033,21153.0
2015-12-18 11:50:00,37.39,37.46,37.39,37.45,11492.0,26.9105,26.9609,26.9105,26.9537,11492.0
2015-12-18 11:55:00,37.44,37.47,37.44,37.45,12166.0,26.9465,26.9681,26.9465,26.9537,12166.0
2015-12-18 12:00:00,37.45,37.47,37.42,37.46,20305.0,26.9537,26.9681,26.9321,26.9609,20305.0
2015-12-18 12:05:00,37.47,37.5,37.44,37.46,14579.0,26.9681,26.9897,26.9465,26.9609,14579.0
2015-12-18 12:10:00,37.46,37.48,37.43,37.43,15944.0,26.9609,26.9753,26.9393,26.9393,15944.0
2015-12-18 12:15:00,37.43,37.46,37.35,37.36,19927.0,26.9393,26.9609,26.8817,26.8889,19927.0
2015-12-18 12:20:00,37.36,37.42,37.36,37.4,12365.0,26.8889,26.9321,26.8889,26.9177,12365.0
2015-12-18 12:25:00,37.39,37.43,37.37,37.41,16806.0,26.9105,26.9393,26.8961,26.9249,16806.0
2015-12-18 12:30:00,37.41,37.47,37.39,37.47,18787.0,26.9249,26.9681,26.9105,26.9681,18787.0
2015-12-18 12:35:00,37.46,37.46,37.41,37.43,11060.0,26.9609,26.9609,26.9249,26.9393,11060.0
2015-12-18 12:40:00,37.44,37.53,37.44,37.52,7476.0,26.9465,27.0113,26.9465,27.0041,7476.0
2015-12-18 12:45:00,37.53,37.58,37.52,37.56,13534.0,27.0113,27.0472,27.0041,27.0328,13534.0
2015-12-18 12:50:00,37.55,37.57,37.47,37.51,16324.0,27.0256,27.04,26.9681,26.9969,16324.0
2015-12-18 12:55:00,37.52,37.54,37.47,37.49,18344.0,27.0041,27.0185,26.9681,26.9825,18344.0
2015-12-18 13:00:00,37.5,37.53,37.49,37.52,27083.0,26.9897,27.0113,26.9825,27.0041,27083.0
2015-12-18 13:05:00,37.51,37.59,37.5,37.54,21263.0,26.9969,27.0544,26.9897,27.0185,21263.0
2015-12-18 13:10:00,37.54,37.57,37.52,37.53,19307.0,27.0185,27.04,27.0041,27.0113,19307.0
2015-12-18 13:15:00,37.53,37.57,37.5,37.55,12642.0,27.0113,27.04,26.9897,27.0256,12642.0
2015-12-18 13:20:00,37.55,37.57,37.53,37.54,9136.0,27.0256,27.04,27.0113,27.0185,9136.0
2015-12-18 13:25:00,37.53,37.6,37.53,37.6,14871.0,27.0113,27.0616,27.0113,27.0616,14871.0
2015-12-18 13:30:00,37.61,37.63,37.58,37.62,16272.0,27.0688,27.0832,27.0472,27.076,16272.0
2015-12-18 13:35:00,37.62,37.63,37.56,37.56,13160.0,27.076,27.0832,27.0328,27.0328,13160.0
2015-12-18 13:40:00,37.57,37.62,37.57,37.62,20021.0,27.04,27.076,27.04,27.076,20021.0
2015-12-18 13:45:00,37.63,37.63,37.55,37.57,15167.0,27.0832,27.0832,27.0256,27.04,15167.0
2015-12-18 13:50:00,37.58,37.67,37.58,37.62,14685.0,27.0472,27.112,27.0472,27.076,14685.0
2015-12-18 13:55:00,37.64,37.67,37.62,37.63,11781.0,27.0904,27.112,27.076,27.0832,11781.0
2015-12-18 14:00:00,37.63,37.68,37.62,37.66,15578.0,27.0832,27.1192,27.076,27.1048,15578.0
2015-12-18 14:05:00,37.66,37.76,37.66,37.72,17472.0,27.1048,27.1768,27.1048,27.148,17472.0
2015-12-18 14:10:00,37.72,37.77,37.66,37.67,15202.0,27.148,27.184,27.1048,27.112,15202.0
2015-12-18 14:15:00,37.67,37.69,37.62,37.69,19077.0,27.112,27.1264,27.076,27.1264,19077.0
2015-12-18 14:20:00,37.69,37.77,37.67,37.76,14207.0,27.1264,27.184,27.112,27.1768,14207.0
2015-12-18 14:25:00,37.76,37.78,37.74,37.77,19381.0,27.1768,27.1912,27.1624,27.184,19381.0
2015-12-18 14:30:00,37.77,37.78,37.75,37.78,11059.0,27.184,27.1912,27.1696,27.1912,11059.0
2015-12-18 14:35:00,37.79,37.81,37.76,37.77,23108.0,27.1984,27.2128,27.1768,27.184,23108.0
2015-12-18 14:40:00,37.78,37.79,37.71,37.71,19720.0,27.1912,27.1984,27.1408,27.1408,19720.0
2015-12-18 14:45:00,37.72,37.76,37.71,37.75,14645.0,27.148,27.1768,27.1408,27.1696,14645.0
2015-12-18 14:50:00,37.76,37.77,37.72,37.73,34605.0,27.1768,27.184,27.148,27.1552,34605.0
2015-12-18 14:55:00,37.73,37.77,37.71,37.73,30351.0,27.1552,27.184,27.1408,27.1552,30351.0
2015-12-18 15:00:00,37.73,37.78,37.72,37.73,24836.0,27.1552,27.1912,27.148,27.1552,24836.0
2015-12-18 15:05:00,37.73,37.8,37.72,37.79,22636.0,27.1552,27.2056,27.148,27.1984,22636.0
2015-12-18 15:10:00,37.8,37.8,37.72,37.72,19573.0,27.2056,27.2056,27.148,27.148,19573.0
2015-12-18 15:15:00,37.72,37.72,37.65,37.68,45734.0,27.148,27.148,27.0976,27.1192,45734.0
2015-12-18 15:20:00,37.69,37.69,37.6,37.64,64765.0,27.1264,27.1264,27.0616,27.0904,64765.0
2015-12-18 15:25:00,37.64,37.67,37.61,37.64,96568.0,27.0904,27.112,27.0688,27.0904,96568.0
2015-12-18 15:30:00,37.63,37.69,37.62,37.67,48930.0,27.0832,27.1264,27.076,27.112,48930.0
2015-12-18 15:35:00,37.67,37.7,37.64,37.66,49414.0,27.112,27.1336,27.0904,27.1048,49414.0
2015-12-18 15:40:00,37.65,37.65,37.6,37.6,65292.0,27.0976,27.0976,27.0616,27.0616,65292.0
2015-12-18 15:45:00,37.61,37.61,37.51,37.54,135841.0,27.0688,27.0688,26.9969,27.0185,135841.0
2015-12-18 15:50:00,37.54,37.55,37.52,37.54,100666.0,27.0185,27.0256,27.0041,27.0185,100666.0
2015-12-18 15:55:00,37.53,37.54,37.45,37.46,288242.0,27.0113,27.0185,26.9537,26.9609,288242.0
2015-12-21 09:30:00,37.68,37.73,37.54,37.62,23797.0,27.1192,27.1552,27.0185,27.076,23797.0
2015-12-21 09:35:00,37.64,37.79,37.63,37.72,23792.0,27.0904,27.1984,27.0832,27.148,23792.0
2015-12-21 09:40:00,37.73,37.79,37.69,37.79,13127.0,27.1552,27.1984,27.1264,27.1984,13127.0
2015-12-21 09:45:00,37.8,37.84,37.72,37.82,16068.0,27.2056,27.2344,27.148,27.22,16068.0
2015-12-21 09:50:00,37.81,37.88,37.79,37.86,23903.0,27.2128,27.2632,27.1984,27.2488,23903.0
2015-12-21 09:55:00,37.85,37.9,37.82,37.87,22375.0,27.2416,27.2776,27.22,27.256,22375.0
2015-12-21 10:00:00,37.86,37.93,37.86,37.88,49844.0,27.2488,27.2991,27.2488,27.2632,49844.0
2015-12-21 10:05:00,37.88,37.92,37.85,37.92,21900.0,27.2632,27.2919,27.2416,27.2919,21900.0
2015-12-21 10:10:00,37.92,37.95,37.87,37.89,26658.0,27.2919,27.3135,27.256,27.2704,26658.0
2015-12-21 10:15:00,37.9,37.9,37.79,37.79,63139.0,27.2776,27.2776,27.1984,27.1984,63139.0
2015-12-21 10:20:00,37.8,37.81,37.72,37.77,25246.0,27.2056,27.2128,27.148,27.184,25246.0
2015-12-21 10:25:00,37.77,37.89,37.77,37.89,16824.0,27.184,27.2704,27.184,27.2704,16824.0
2015-12-21 10:30:00,37.89,37.92,37.85,37.88,13722.0,27.2704,27.2919,27.2416,27.2632,13722.0
2015-12-21 10:35:00,37.88,37.91,37.84,37.9,21933.0,27.2632,27.2847,27.2344,27.2776,21933.0
2015-12-21 10:40:00,37.9,37.94,37.89,37.91,21245.0,27.2776,27.3063,27.2704,27.2847,21245.0
2015-12-21 10:45:00,37.91,37.94,37.84,37.85,31810.0,27.2847,27.3063,27.2344,27.2416,31810.0
2015-12-21 10:50:00,37.86,37.88,37.84,37.87,10901.0,27.2488,27.2632,27.2344,27.256,10901.0
2015-12-21 10:55:00,37.86,37.9,37.8,37.81,14050.0,27.2488,27.2776,27.2056,27.2128,14050.0
2015-12-21 11:00:00,37.81,37.85,37.78,37.84,56698.0,27.2128,27.2416,27.1912,27.2344,56698.0
2015-12-21 11:05:00,37.84,37.87,37.84,37.85,25559.0,27.2344,27.256,27.2344,27.2416,25559.0
2015-12-21 11:10:00,37.85,37.88,37.85,37.87,21371.0,27.2416,27.2632,27.2416,27.256,21371.0
2015-12-21 11:15:00,37.87,37.91,37.86,37.86,18487.0,27.256,27.2847,27.2488,27.2488,18487.0
2015-12-21 11:20:00,37.86,37.88,37.79,37.79,43557.0,27.2488,27.2632,27.1984,27.1984,43557.0
2015-12-21 11:25:00,37.79,37.8,37.73,37.75,30597.0,27.1984,27.2056,27.1552,27.1696,30597.0
2015-12-21 11:30:00,37.75,37.75,37.62,37.64,25184.0,27.1696,27.1696,27.076,27.0904,25184.0
2015-12-21 11:35:00,37.64,37.7,37.62,37.69,17603.0,27.0904,27.1336,27.076,27.1264,17603.0
2015-12-21 11:40:00,37.68,37.69,37.64,37.64,27811.0,27.1192,27.1264,27.0904,27.0904,27811.0
2015-12-21 11:45:00,37.63,37.64,37.53,37.54,21663.0,27.0832,27.0904,27.0113,27.0185,21663.0
2015-12-21 11:50:00,37.53,37.59,37.52,37.59,16030.0,27.0113,27.0544,27.0041,27.0544,16030.0
2015-12-21 11:55:00,37.6,37.64,37.59,37.64,24853.0,27.0616,27.0904,27.0544,27.0904,24853.0
2015-12-21 12:00:00,37.64,37.65,37.59,37.59,13205.0,27.0904,27.0976,27.0544,27.0544,13205.0
2015-12-21 12:05:00,37.6,37.66,37.6,37.65,19111.0,27.0616,27.1048,27.0616,27.0976,19111.0
2015-12-21 12:10:00,37.65,37.65,37.58,37.59,20294.0,27.0976,27.0976,27.0472,27.0544,20294.0
2015-12-21 12:15:00,37.59,37.6,37.52,37.55,26912.0,27.0544,27.0616,27.0041,27.0256,26912.0
2015-12-21 12:20:00,37.55,37.59,37.53,37.59,8049.0,27.0256,27.0544,27.0113,27.0544,8049.0
2015-12-21 12:25:00,37.59,37.59,37.53,37.57,41547.0,27.0544,27.0544,27.0113,27.04,41547.0
2015-12-21 12:30:00,37.57,37.64,37.56,37.61,60803.0,27.04,27.0904,27.0328,27.0688,60803.0
2015-12-21 12:35:00,37.6,37.65,37.57,37.59,33990.0,27.0616,27.0976,27.04,27.0544,33990.0
2015-12-21 12:40:00,37.59,37.61,37.58,37.59,15579.0,27.0544,27.0688,27.0472,27.0544,15579.0
2015-12-21 12:45:00,37.6,37.65,37.59,37.64,22687.0,27.0616,27.0976,27.0544,27.0904,22687.0
2015-12-21 12:50:00,37.65,37.71,37.64,37.68,10865.0,27.0976,27.1408,27.0904,27.1192,10865.0
2015-12-21 12:55:00,37.69,37.7,37.67,37.67,10987.0,27.1264,27.1336,27.112,27.112,10987.0
2015-12-21 13:00:00,37.68,37.68,37.64,37.66,14461.0,27.1192,27.1192,27.0904,27.1048,14461.0
2015-12-21 13:05:00,37.66,37.69,37.65,37.66,18416.0,27.1048,27.1264,27.0976,27.1048,18416.0
2015-12-21 13:10:00,37.66,37.67,37.65,37.66,8086.0,27.1048,27.112,27.0976,27.1048,8086.0
2015-12-21 13:15:00,37.66,37.7,37.66,37.69,13454.0,27.1048,27.1336,27.1048,27.1264,13454.0
2015-12-21 13:20:00,37.69,37.74,37.69,37.72,11460.0,27.1264,27.1624,27.1264,27.148,11460.0
2015-12-21 13:25:00,37.72,37.75,37.71,37.72,14109.0,27.148,27.1696,27.1408,27.148,14109.0
2015-12-21 13:30:00,37.73,37.74,37.69,37.73,14732.0,27.1552,27.1624,27.1264,27.1552,14732.0
2015-12-21 13:35:00,37.73,37.75,37.69,37.69,12051.0,27.1552,27.1696,27.1264,27.1264,12051.0
2015-12-21 13:40:00,37.7,37.74,37.69,37.73,11426.0,27.1336,27.1624,27.1264,27.1552,11426.0
2015-12-21 13:45:00,37.73,37.77,37.72,37.75,14052.0,27.1552,27.184,27.148,27.1696,14052.0
2015-12-21 13:50:00,37.75,37.81,37.74,37.75,14835.0,27.1696,27.2128,27.1624,27.1696,14835.0
2015-12-21 13:55:00,37.75,37.76,37.7,37.71,14096.0,27.1696,27.1768,27.1336,27.1408,14096.0
2015-12-21 14:00:00,37.72,37.78,37.71,37.77,14257.0,27.148,27.1912,27.1408,27.184,14257.0
2015-12-21 14:05:00,37.78,37.79,37.77,37.78,13678.0,27.1912,27.1984,27.184,27.1912,13678.0
2015-12-21 14:10:00,37.78,37.8,37.75,37.76,18230.0,27.1912,27.2056,27.1696,27.1768,18230.0
2015-12-21 14:15:00,37.76,37.76,37.71,37.76,13830.0,27.1768,27.1768,27.1408,27.1768,13830.0
2015-12-21 14:20:00,37.76,37.79,37.73,37.79,13970.0,27.1768,27.1984,27.1552,27.1984,13970.0
2015-12-21 14:25:00,37.79,37.79,37.71,37.74,25586.0,27.1984,27.1984,27.1408,27.1624,25586.0
2015-12-21 14:30:00,37.73,37.73,37.69,37.72,14819.0,27.1552,27.1552,27.1264,27.148,14819.0
2015-12-21 14:35:00,37.71,37.75,37.71,37.73,14746.0,27.1408,27.1696,27.1408,27.1552,14746.0
2015-12-21 14:40:00,37.73,37.74,37.68,37.71,15460.0,27.1552,27.1624,27.1192,27.1408,15460.0
2015-12-21 14:45:00,37.7,37.72,37.68,37.72,17584.0,27.1336,27.148,27.1192,27.148,17584.0
2015-12-21 14:50:00,37.72,37.74,37.7,37.7,14858.0,27.148,27.1624,27.1336,27.1336,14858.0
2015-12-21 14:55:00,37.7,37.72,37.63,37.68,18444.0,27.1336,27.148,27.0832,27.1192,18444.0
2015-12-21 15:00:00,37.68,37.73,37.68,37.73,13164.0,27.1192,27.1552,27.1192,27.1552,13164.0
2015-12-21 15:05:00,37.73,37.73,37.67,37.68,23773.0,27.1552,27.1552,27.112,27.1192,23773.0
2015-12-21 15:10:00,37.67,37.69,37.65,37.66,24438.0,27.112,27.1264,27.0976,27.1048,24438.0
2015-12-21 15:15:00,37.65,37.66,37.6,37.62,17090.0,27.0976,27.1048,27.0616,27.076,17090.0
2015-12-21 15:20:00,37.62,37.66,37.59,37.59,10102.0,27.076,27.1048,27.0544,27.0544,10102.0
2015-12-21 15:25:00,37.59,37.61,37.56,37.58,17329.0,27.0544,27.0688,27.0328,27.0472,17329.0
2015-12-21 15:30:00,37.59,37.64,37.56,37.56,23858.0,27.0544,27.0904,27.0328,27.0328,23858.0
2015-12-21 15:35:00,37.56,37.62,37.56,37.61,23427.0,27.0328,27.076,27.0328,27.0688,23427.0
2015-12-21 15:40:00,37.61,37.63,37.59,37.6,25922.0,27.0688,27.0832,27.0544,27.0616,25922.0
2015-12-21 15:45:00,37.61,37.65,37.61,37.62,39578.0,27.0688,27.0976,27.0688,27.076,39578.0
2015-12-21 15:50:00,37.63,37.68,37.62,37.68,42985.0,27.0832,27.1192,27.076,27.1192,42985.0
2015-12-21 15:55:00,37.67,37.75,37.67,37.75,92463.0,27.112,27.1696,27.112,27.1696,92463.0
2015-12-22 09:30:00,37.83,37.96,37.67,37.89,28004.0,27.2272,27.3207,27.112,27.2704,28004.0
2015-12-22 09:35:00,37.92,37.92,37.66,37.67,25929.0,27.2919,27.2919,27.1048,27.112,25929.0
2015-12-22 09:40:00,37.7,37.77,37.65,37.7,11873.0,27.1336,27.184,27.0976,27.1336,11873.0
2015-12-22 09:45:00,37.71,37.74,37.65,37.66,10905.0,27.1408,27.1624,27.0976,27.1048,10905.0
2015-12-22 09:50:00,37.66,37.68,37.62,37.66,16191.0,27.1048,27.1192,27.076,27.1048,16191.0
2015-12-22 09:55:00,37.66,37.67,37.6,37.66,9493.0,27.1048,27.112,27.0616,27.1048,9493.0
2015-12-22 10:00:00,37.66,37.68,37.58,37.59,10826.0,27.1048,27.1192,27.0472,27.0544,10826.0
2015-12-22 10:05:00,37.58,37.58,37.53,37.57,15693.0,27.0472,27.0472,27.0113,27.04,15693.0
2015-12-22 10:10:00,37.56,37.56,37.43,37.44,18899.0,27.0328,27.0328,26.9393,26.9465,18899.0
2015-12-22 10:15:00,37.43,37.44,37.4,37.42,20148.0,26.9393,26.9465,26.9177,26.9321,20148.0
2015-12-22 10:20:00,37.42,37.42,37.34,37.34,33972.0,26.9321,26.9321,26.8745,26.8745,33972.0
2015-12-22 10:25:00,37.35,37.35,37.29,37.35,26218.0,26.8817,26.8817,26.8385,26.8817,26218.0
2015-12-22 10:30:00,37.35,37.4,37.35,37.4,20336.0,26.8817,26.9177,26.8817,26.9177,20336.0
2015-12-22 10:35:00,37.41,37.51,37.41,37.51,28921.0,26.9249,26.9969,26.9249,26.9969,28921.0
2015-12-22 10:40:00,37.51,37.52,37.46,37.46,14289.0,26.9969,27.0041,26.9609,26.9609,14289.0
2015-12-22 10:45:00,37.47,37.5,37.46,37.49,13615.0,26.9681,26.9897,26.9609,26.9825,13615.0
2015-12-22 10:50:00,37.52,37.57,37.52,37.57,15232.0,27.0041,27.04,27.0041,27.04,15232.0
2015-12-22 10:55:00,37.58,37.6,37.55,37.56,11559.0,27.0472,27.0616,27.0256,27.0328,11559.0
2015-12-22 11:00:00,37.56,37.61,37.53,37.58,12301.0,27.0328,27.0688,27.0113,27.0472,12301.0
2015-12-22 11:05:00,37.58,37.6,37.57,37.6,15122.0,27.0472,27.0616,27.04,27.0616,15122.0
2015-12-22 11:10:00,37.6,37.62,37.57,37.6,13450.0,27.0616,27.076,27.04,27.0616,13450.0
2015-12-22 11:15:00,37.59,37.6,37.56,37.57,7842.0,27.0544,27.0616,27.0328,27.04,7842.0
2015-12-22 11:20:00,37.56,37.57,37.49,37.51,19500.0,27.0328,27.04,26.9825,26.9969,19500.0
2015-12-22 11:25:00,37.51,37.58,37.49,37.57,5627.0,26.9969,27.0472,26.9825,27.04,5627.0
2015-12-22 11:30:00,37.58,37.62,37.58,37.6,6723.0,27.0472,27.076,27.0472,27.0616,6723.0
2015-12-22 11:35:00,37.61,37.75,37.6,37.69,16232.0,27.0688,27.1696,27.0616,27.1264,16232.0
2015-12-22 11:40:00,37.69,37.75,37.69,37.71,8283.0,27.1264,27.1696,27.1264,27.1408,8283.0
2015-12-22 11:45:00,37.73,37.73,37.65,37.67,11220.0,27.1552,27.1552,27.0976,27.112,11220.0
2015-12-22 11:50:00,37.67,37.67,37.62,37.64,9763.0,27.112,27.112,27.076,27.0904,9763.0
2015-12-22 11:55:00,37.64,37.66,37.62,37.66,10634.0,27.0904,27.1048,27.076,27.1048,10634.0
2015-12-22 12:00:00,37.66,37.66,37.6,37.64,13293.0,27.1048,27.1048,27.0616,27.0904,13293.0
2015-12-22 12:05:00,37.63,37.71,37.62,37.7,12969.0,27.0832,27.1408,27.076,27.1336,12969.0
2015-12-22 12:10:00,37.69,37.69,37.65,37.68,11923.0,27.1264,27.1264,27.0976,27.1192,11923.0
2015-12-22 12:15:00,37.69,37.74,37.69,37.71,8270.0,27.1264,27.1624,27.1264,27.1408,8270.0
2015-12-22 12:20:00,37.7,37.7,37.63,37.67,10986.0,27.1336,27.1336,27.0832,27.112,10986.0
2015-12-22 12:25:00,37.68,37.69,37.65,37.66,8863.0,27.1192,27.1264,27.0976,27.1048,8863.0
2015-12-22 12:30:00,37.66,37.66,37.59,37.63,9289.0,27.1048,27.1048,27.0544,27.0832,9289.0
2015-12-22 12:35:00,37.62,37.66,37.61,37.64,12211.0,27.076,27.1048,27.0688,27.0904,12211.0
2015-12-22 12:40:00,37.65,37.71,37.65,37.71,18666.0,27.0976,27.1408,27.0976,27.1408,18666.0
2015-12-22 12:45:00,37.72,37.73,37.71,37.73,12079.0,27.148,27.1552,27.1408,27.1552,12079.0
2015-12-22 12:50:00,37.73,37.78,37.72,37.77,12332.0,27.1552,27.1912,27.148,27.184,12332.0
2015-12-22 12:55:00,37.77,37.8,37.74,37.76,15260.0,27.184,27.2056,27.1624,27.1768,15260.0
2015-12-22 13:00:00,37.75,37.75,37.71,37.74,13757.0,27.1696,27.1696,27.1408,27.1624,13757.0
2015-12-22 13:05:00,37.73,37.77,37.73,37.74,8883.0,27.1552,27.184,27.1552,27.1624,8883.0
2015-12-22 13:10:00,37.74,37.77,37.71,37.76,23724.0,27.1624,27.184,27.1408,27.1768,23724.0
2015-12-22 13:15:00,37.76,37.77,37.73,37.75,7642.0,27.1768,27.184,27.1552,27.1696,7642.0
2015-12-22 13:20:00,37.75,37.77,37.68,37.69,11573.0,27.1696,27.184,27.1192,27.1264,11573.0
2015-12-22 13:25:00,37.69,37.73,37.68,37.68,10661.0,27.1264,27.1552,27.1192,27.1192,10661.0
2015-12-22 13:30:00,37.68,37.69,37.62,37.65,12548.0,27.1192,27.1264,27.076,27.0976,12548.0
2015-12-22 13:35:00,37.65,37.66,37.62,37.66,8248.0,27.0976,27.1048,27.076,27.1048,8248.0
2015-12-22 13:40:00,37.65,37.66,37.63,37.64,9120.0,27.0976,27.1048,27.0832,27.0904,9120.0
2015-12-22 13:45:00,37.65,37.73,37.64,37.73,6854.0,27.0976,27.1552,27.0904,27.1552,6854.0
2015-12-22 13:50:00,37.73,37.8,37.72,37.79,5992.0,27.1552,27.2056,27.148,27.1984,5992.0
2015-12-22 13:55:00,37.78,37.79,37.75,37.76,17938.0,27.1912,27.1984,27.1696,27.1768,17938.0
2015-12-22 14:00:00,37.76,37.76,37.69,37.71,14923.0,27.1768,27.1768,27.1264,27.1408,14923.0
2015-12-22 14:05:00,37.71,37.74,37.71,37.73,7500.0,27.1408,27.1624,27.1408,27.1552,7500.0
2015-12-22 14:10:00,37.74,37.76,37.73,37.75,13577.0,27.1624,27.1768,27.1552,27.1696,13577.0
2015-12-22 14:15:00,37.76,37.78,37.74,37.75,19690.0,27.1768,27.1912,27.1624,27.1696,19690.0
2015-12-22 14:20:00,37.75,37.79,37.73,37.78,31891.0,27.1696,27.1984,27.1552,27.1912,31891.0
2015-12-22 14:25:00,37.78,37.79,37.75,37.77,14611.0,27.1912,27.1984,27.1696,27.184,14611.0
2015-12-22 14:30:00,37.77,37.79,37.72,37.73,17074.0,27.184,27.1984,27.148,27.1552,17074.0
2015-12-22 14:35:00,37.73,37.73,37.68,37.72,27785.0,27.1552,27.1552,27.1192,27.148,27785.0
2015-12-22 14:40:00,37.72,37.74,37.7,37.74,31610.0,27.148,27.1624,27.1336,27.1624,31610.0
2015-12-22 14:45:00,37.74,37.75,37.71,37.73,19264.0,27.1624,27.1696,27.1408,27.1552,19264.0
2015-12-22 14:50:00,37.73,37.77,37.72,37.76,16800.0,27.1552,27.184,27.148,27.1768,16800.0
2015-12-22 14:55:00,37.76,37.83,37.75,37.82,12624.0,27.1768,27.2272,27.1696,27.22,12624.0
2015-12-22 15:00:00,37.82,37.87,37.8,37.87,20500.0,27.22,27.256,27.2056,27.256,20500.0
2015-12-22 15:05:00,37.87,37.89,37.86,37.87,12957.0,27.256,27.2704,27.2488,27.256,12957.0
2015-12-22 15:10:00,37.87,37.91,37.82,37.9,29102.0,27.256,27.2847,27.22,27.2776,29102.0
2015-12-22 15:15:00,37.9,37.94,37.89,37.94,8215.0,27.2776,27.3063,27.2704,27.3063,8215.0
2015-12-22 15:20:00,37.94,37.99,37.9,37.98,36635.0,27.3063,27.3423,27.2776,27.3351,36635.0
2015-12-22 15:25:00,37.98,37.99,37.95,37.95,13389.0,27.3351,27.3423,27.3135,27.3135,13389.0
2015-12-22 15:30:00,37.96,38.06,37.95,38.05,48459.0,27.3207,27.3927,27.3135,27.3855,48459.0
2015-12-22 15:35:00,38.05,38.05,37.96,37.98,45115.0,27.3855,27.3855,27.3207,27.3351,45115.0
2015-12-22 15:40:00,37.98,37.98,37.89,37.9,38225.0,27.3351,27.3351,27.2704,27.2776,38225.0
2015-12-22 15:45:00,37.91,37.95,37.9,37.91,39291.0,27.2847,27.3135,27.2776,27.2847,39291.0
2015-12-22 15:50:00,37.92,37.94,37.89,37.94,64205.0,27.2919,27.3063,27.2704,27.3063,64205.0
2015-12-22 15:55:00,37.94,37.94,37.89,37.92,124767.0,27.3063,27.3063,27.2704,27.2919,124767.0
2015-12-23 09:30:00,38.01,38.18,38.01,38.11,25306.0,27.3567,27.4791,27.3567,27.4287,25306.0
2015-12-23 09:35:00,38.11,38.3,38.11,38.24,30107.0,27.4287,27.5654,27.4287,27.5223,30107.0
2015-12-23 09:40:00,38.24,38.33,38.24,38.3,14650.0,27.5223,27.587,27.5223,27.5654,14650.0
2015-12-23 09:45:00,38.3,38.33,38.28,38.32,16480.0,27.5654,27.587,27.551,27.5798,16480.0
2015-12-23 09:50:00,38.31,38.36,38.3,38.34,20105.0,27.5726,27.6086,27.5654,27.5942,20105.0
2015-12-23 09:55:00,38.34,38.4,38.34,38.39,9112.0,27.5942,27.6374,27.5942,27.6302,9112.0
2015-12-23 10:00:00,38.36,38.41,38.35,38.41,13031.0,27.6086,27.6446,27.6014,27.6446,13031.0
2015-12-23 10:05:00,38.41,38.42,38.32,38.33,9532.0,27.6446,27.6518,27.5798,27.587,9532.0
2015-12-23 10:10:00,38.34,38.35,38.29,38.31,12611.0,27.5942,27.6014,27.5582,27.5726,12611.0
2015-12-23 10:15:00,38.3,38.36,38.29,38.33,12091.0,27.5654,27.6086,27.5582,27.587,12091.0
2015-12-23 10:20:00,38.33,38.35,38.31,38.31,7527.0,27.587,27.6014,27.5726,27.5726,7527.0
2015-12-23 10:25:00,38.31,38.35,38.29,38.35,10287.0,27.5726,27.6014,27.5582,27.6014,10287.0
2015-12-23 10:30:00,38.35,38.38,38.34,38.36,14591.0,27.6014,27.623,27.5942,27.6086,14591.0
2015-12-23 10:35:00,38.36,38.39,38.32,38.35,25789.0,27.6086,27.6302,27.5798,27.6014,25789.0
2015-12-23 10:40:00,38.36,38.44,38.36,38.42,11369.0,27.6086,27.6662,27.6086,27.6518,11369.0
2015-12-23 10:45:00,38.41,38.46,38.41,38.46,12736.0,27.6446,27.6806,27.6446,27.6806,12736.0
2015-12-23 10:50:00,38.46,38.46,38.41,38.41,9837.0,27.6806,27.6806,27.6446,27.6446,9837.0
2015-12-23 10:55:00,38.4,38.44,38.38,38.44,11629.0,27.6374,27.6662,27.623,27.6662,11629.0
2015-12-23 11:00:00,38.43,38.47,38.41,38.46,10162.0,27.659,27.6878,27.6446,27.6806,10162.0
2015-12-23 11:05:00,38.45,38.45,38.41,38.43,8899.0,27.6734,27.6734,27.6446,27.659,8899.0
2015-12-23 11:10:00,38.43,38.45,38.41,38.45,8435.0,27.659,27.6734,27.6446,27.6734,8435.0
2015-12-23 11:15:00,38.46,38.51,38.45,38.5,10350.0,27.6806,27.7166,27.6734,27.7094,10350.0
2015-12-23 11:20:00,38.49,38.52,38.47,38.51,12220.0,27.7022,27.7238,27.6878,27.7166,12220.0
2015-12-23 11:25:00,38.51,38.55,38.51,38.51,11550.0,27.7166,27.7454,27.7166,27.7166,11550.0
2015-12-23 11:30:00,38.52,38.53,38.5,38.51,12169.0,27.7238,27.731,27.7094,27.7166,12169.0
2015-12-23 11:35:00,38.51,38.51,38.44,38.45,9079.0,27.7166,27.7166,27.6662,27.6734,9079.0
2015-12-23 11:40:00,38.44,38.45,38.41,38.45,16065.0,27.6662,27.6734,27.6446,27.6734,16065.0
2015-12-23 11:45:00,38.45,38.45,38.4,38.4,10683.0,27.6734,27.6734,27.6374,27.6374,10683.0
2015-12-23 11:50:00,38.4,38.46,38.4,38.45,9264.0,27.6374,27.6806,27.6374,27.6734,9264.0
2015-12-23 11:55:00,38.45,38.48,38.45,38.46,8454.0,27.6734,27.695,27.6734,27.6806,8454.0
2015-12-23 12:00:00,38.45,38.47,38.45,38.45,4872.0,27.6734,27.6878,27.6734,27.6734,4872.0
2015-12-23 12:05:00,38.45,38.48,38.45,38.46,6868.0,27.6734,27.695,27.6734,27.6806,6868.0
2015-12-23 12:10:00,38.47,38.5,38.47,38.49,7351.0,27.6878,27.7094,27.6878,27.7022,7351.0
2015-12-23 12:15:00,38.49,38.55,38.49,38.51,57711.0,27.7022,27.7454,27.7022,27.7166,57711.0
2015-12-23 12:20:00,38.52,38.6,38.52,38.58,7027.0,27.7238,27.7814,27.7238,27.767,7027.0
2015-12-23 12:25:00,38.57,38.57,38.51,38.51,25870.0,27.7598,27.7598,27.7166,27.7166,25870.0
2015-12-23 12:30:00,38.51,38.55,38.5,38.55,9436.0,27.7166,27.7454,27.7094,27.7454,9436.0
2015-12-23 12:35:00,38.55,38.57,38.54,38.54,8462.0,27.7454,27.7598,27.7382,27.7382,8462.0
2015-12-23 12:40:00,38.54,38.56,38.54,38.55,8703.0,27.7382,27.7526,27.7382,27.7454,8703.0
2015-12-23 12:45:00,38.54,38.59,38.53,38.57,11741.0,27.7382,27.7742,27.731,27.7598,11741.0
2015-12-23 12:50:00,38.58,38.6,38.57,38.57,7472.0,27.767,27.7814,27.7598,27.7598,7472.0
2015-12-23 12:55:00,38.57,38.59,38.55,38.56,9256.0,27.7598,27.7742,27.7454,27.7526,9256.0
2015-12-23 13:00:00,38.55,38.56,38.51,38.53,90733.0,27.7454,27.7526,27.7166,27.731,90733.0
2015-12-23 13:05:00,38.53,38.58,38.53,38.55,15873.0,27.731,27.767,27.731,27.7454,15873.0
2015-12-23 13:10:00,38.55,38.57,38.52,38.56,26411.0,27.7454,27.7598,27.7238,27.7526,26411.0
2015-12-23 13:15:00,38.55,38.56,38.53,38.53,10574.0,27.7454,27.7526,27.731,27.731,10574.0
2015-12-23 13:20:00,38.54,38.59,38.53,38.54,20091.0,27.7382,27.7742,27.731,27.7382,20091.0
2015-12-23 13:25:00,38.55,38.59,38.54,38.55,9400.0,27.7454,27.7742,27.7382,27.7454,9400.0
2015-12-23 13:30:00,38.55,38.57,38.54,38.56,12328.0,27.7454,27.7598,27.7382,27.7526,12328.0
2015-12-23 13:35:00,38.55,38.6,38.54,38.55,25764.0,27.7454,27.7814,27.7382,27.7454,25764.0
2015-12-23 13:40:00,38.56,38.63,38.56,38.6,27811.0,27.7526,27.803,27.7526,27.7814,27811.0
2015-12-23 13:45:00,38.6,38.61,38.57,38.58,12676.0,27.7814,27.7886,27.7598,27.767,12676.0
2015-12-23 13:50:00,38.57,38.68,38.57,38.65,21350.0,27.7598,27.8389,27.7598,27.8173,21350.0
2015-12-23 13:55:00,38.65,38.69,38.64,38.66,29829.0,27.8173,27.8461,27.8101,27.8245,29829.0
2015-12-23 14:00:00,38.65,38.67,38.63,38.63,22626.0,27.8173,27.8317,27.803,27.803,22626.0
2015-12-23 14:05:00,38.63,38.65,38.59,38.65,10081.0,27.803,27.8173,27.7742,27.8173,10081.0
2015-12-23 14:10:00,38.65,38.68,38.62,38.67,17633.0,27.8173,27.8389,27.7958,27.8317,17633.0
2015-12-23 14:15:00,38.67,38.71,38.66,38.69,20759.0,27.8317,27.8605,27.8245,27.8461,20759.0
2015-12-23 14:20:00,38.69,38.69,38.65,38.67,21923.0,27.8461,27.8461,27.8173,27.8317,21923.0
2015-12-23 14:25:00,38.67,38.7,38.66,38.69,18482.0,27.8317,27.8533,27.8245,27.8461,18482.0
2015-12-23 14:30:00,38.7,38.75,38.69,38.74,14039.0,27.8533,27.8893,27.8461,27.8821,14039.0
2015-12-23 14:35:00,38.74,38.8,38.74,38.78,22998.0,27.8821,27.9253,27.8821,27.9109,22998.0
2015-12-23 14:40:00,38.78,38.78,38.71,38.75,21870.0,27.9109,27.9109,27.8605,27.8893,21870.0
2015-12-23 14:45:00,38.75,38.77,38.71,38.77,18337.0,27.8893,27.9037,27.8605,27.9037,18337.0
2015-12-23 14:50:00,38.78,38.78,38.75,38.78,13954.0,27.9109,27.9109,27.8893,27.9109,13954.0
2015-12-23 14:55:00,38.77,38.78,38.72,38.74,20956.0,27.9037,27.9109,27.8677,27.8821,20956.0
2015-12-23 15:00:00,38.74,38.77,38.7,38.71,22322.0,27.8821,27.9037,27.8533,27.8605,22322.0
2015-12-23 15:05:00,38.72,38.72,38.68,38.69,17358.0,27.8677,27.8677,27.8389,27.8461,17358.0
2015-12-23 15:10:00,38.68,38.69,38.65,38.68,27063.0,27.8389,27.8461,27.8173,27.8389,27063.0
2015-12-23 15:15:00,38.69,38.71,38.64,38.65,22362.0,27.8461,27.8605,27.8101,27.8173,22362.0
2015-12-23 15:20:00,38.65,38.7,38.64,38.66,21789.0,27.8173,27.8533,27.8101,27.8245,21789.0
2015-12-23 15:25:00,38.67,38.69,38.66,38.68,25738.0,27.8317,27.8461,27.8245,27.8389,25738.0
2015-12-23 15:30:00,38.67,38.67,38.63,38.65,30799.0,27.8317,27.8317,27.803,27.8173,30799.0
2015-12-23 15:35:00,38.66,38.66,38.62,38.66,38301.0,27.8245,27.8245,27.7958,27.8245,38301.0
2015-12-23 15:40:00,38.66,38.67,38.63,38.65,39159.0,27.8245,27.8317,27.803,27.8173,39159.0
2015-12-23 15:45:00,38.65,38.7,38.65,38.69,48771.0,27.8173,27.8533,27.8173,27.8461,48771.0
2015-12-23 15:50:00,38.7,38.7,38.66,38.68,59773.0,27.8533,27.8533,27.8245,27.8389,59773.0
2015-12-23 15:55:00,38.68,38.71,38.64,38.67,101287.0,27.8389,27.8605,27.8101,27.8317,101287.0
2015-12-24 09:30:00,38.54,38.66,38.53,38.62,16402.0,27.7382,27.8245,27.731,27.7958,16402.0
2015-12-24 09:35:00,38.64,38.64,38.53,38.62,38223.0,27.8101,27.8101,27.731,27.7958,38223.0
2015-12-24 09:40:00,38.62,38.62,38.56,38.58,19317.0,27.7958,27.7958,27.7526,27.767,19317.0
2015-12-24 09:45:00,38.57,38.62,38.54,38.61,25356.0,27.7598,27.7958,27.7382,27.7886,25356.0
2015-12-24 09:50:00,38.61,38.62,38.56,38.56,12182.0,27.7886,27.7958,27.7526,27.7526,12182.0
2015-12-24 09:55:00,38.56,38.59,38.53,38.58,27094.0,27.7526,27.7742,27.731,27.767,27094.0
2015-12-24 10:00:00,38.58,38.61,38.57,38.57,14744.0,27.767,27.7886,27.7598,27.7598,14744.0
2015-12-24 10:05:00,38.58,38.63,38.58,38.6,20945.0,27.767,27.803,27.767,27.7814,20945.0
2015-12-24 10:10:00,38.6,38.6,38.59,38.59,14731.0,27.7814,27.7814,27.7742,27.7742,14731.0
2015-12-24 10:15:00,38.59,38.61,38.55,38.61,23555.0,27.7742,27.7886,27.7454,27.7886,23555.0
2015-12-24 10:20:00,38.6,38.61,38.59,38.6,19045.0,27.7814,27.7886,27.7742,27.7814,19045.0
2015-12-24 10:25:00,38.59,38.6,38.56,38.59,15492.0,27.7742,27.7814,27.7526,27.7742,15492.0
2015-12-24 10:30:00,38.59,38.62,38.56,38.62,17742.0,27.7742,27.7958,27.7526,27.7958,17742.0
2015-12-24 10:35:00,38.62,38.65,38.6,38.62,10473.0,27.7958,27.8173,27.7814,27.7958,10473.0
2015-12-24 10:40:00,38.62,38.63,38.6,38.62,11730.0,27.7958,27.803,27.7814,27.7958,11730.0
2015-12-24 10:45:00,38.62,38.65,38.61,38.65,11159.0,27.7958,27.8173,27.7886,27.8173,11159.0
2015-12-24 10:50:00,38.65,38.69,38.65,38.67,11077.0,27.8173,27.8461,27.8173,27.8317,11077.0
2015-12-24 10:55:00,38.67,38.68,38.63,38.63,7544.0,27.8317,27.8389,27.803,27.803,7544.0
2015-12-24 11:00:00,38.63,38.65,38.58,38.59,10136.0,27.803,27.8173,27.767,27.7742,10136.0
2015-12-24 11:05:00,38.6,38.63,38.6,38.61,7400.0,27.7814,27.803,27.7814,27.7886,7400.0
2015-12-24 11:10:00,38.6,38.6,38.57,38.57,4899.0,27.7814,27.7814,27.7598,27.7598,4899.0
2015-12-24 11:15:00,38.58,38.61,38.57,38.6,19782.0,27.767,27.7886,27.7598,27.7814,19782.0
2015-12-24 11:20:00,38.61,38.61,38.58,38.59,9878.0,27.7886,27.7886,27.767,27.7742,9878.0
2015-12-24 11:25:00,38.59,38.6,38.58,38.58,19861.0,27.7742,27.7814,27.767,27.767,19861.0
2015-12-24 11:30:00,38.6,38.61,38.58,38.6,7169.0,27.7814,27.7886,27.767,27.7814,7169.0
2015-12-24 11:35:00,38.6,38.61,38.58,38.59,7255.0,27.7814,27.7886,27.767,27.7742,7255.0
2015-12-24 11:40:00,38.59,38.62,38.59,38.62,9675.0,27.7742,27.7958,27.7742,27.7958,9675.0
2015-12-24 11:45:00,38.62,38.63,38.6,38.61,18388.0,27.7958,27.803,27.7814,27.7886,18388.0
2015-12-24 11:50:00,38.62,38.62,38.6,38.61,16425.0,27.7958,27.7958,27.7814,27.7886,16425.0
2015-12-24 11:55:00,38.62,38.62,38.59,38.59,32567.0,27.7958,27.7958,27.7742,27.7742,32567.0
2015-12-24 12:00:00,38.6,38.61,38.59,38.59,8941.0,27.7814,27.7886,27.7742,27.7742,8941.0
2015-12-24 12:05:00,38.59,38.6,38.55,38.57,18089.0,27.7742,27.7814,27.7454,27.7598,18089.0
2015-12-24 12:10:00,38.56,38.58,38.55,38.57,10553.0,27.7526,27.767,27.7454,27.7598,10553.0
2015-12-24 12:15:00,38.57,38.59,38.55,38.58,39406.0,27.7598,27.7742,27.7454,27.767,39406.0
2015-12-24 12:20:00,38.59,38.59,38.57,38.58,12700.0,27.7742,27.7742,27.7598,27.767,12700.0
2015-12-24 12:25:00,38.59,38.62,38.58,38.62,9610.0,27.7742,27.7958,27.767,27.7958,9610.0
2015-12-24 12:30:00,38.61,38.68,38.61,38.67,13446.0,27.7886,27.8389,27.7886,27.8317,13446.0
2015-12-24 12:35:00,38.68,38.71,38.65,38.71,11965.0,27.8389,27.8605,27.8173,27.8605,11965.0
2015-12-24 12:40:00,38.72,38.72,38.68,38.7,18209.0,27.8677,27.8677,27.8389,27.8533,18209.0
2015-12-24 12:45:00,38.7,38.71,38.63,38.63,15664.0,27.8533,27.8605,27.803,27.803,15664.0
2015-12-24 12:50:00,38.63,38.63,38.59,38.62,17398.0,27.803,27.803,27.7742,27.7958,17398.0
2015-12-24 12:55:00,38.62,38.64,38.59,38.59,41313.0,27.7958,27.8101,27.7742,27.7742,41313.0
2015-12-28 09:30:00,38.59,38.62,38.46,38.59,35625.0,27.7742,27.7958,27.6806,27.7742,35625.0
2015-12-28 09:35:00,38.56,38.62,38.48,38.55,29777.0,27.7526,27.7958,27.695,27.7454,29777.0
2015-12-28 09:40:00,38.51,38.66,38.5,38.64,11084.0,27.7166,27.8245,27.7094,27.8101,11084.0
2015-12-28 09:45:00,38.63,38.65,38.49,38.52,17919.0,27.803,27.8173,27.7022,27.7238,17919.0
2015-12-28 09:50:00,38.51,38.53,38.44,38.46,18076.0,27.7166,27.731,27.6662,27.6806,18076.0
2015-12-28 09:55:00,38.46,38.51,38.4,38.51,9905.0,27.6806,27.7166,27.6374,27.7166,9905.0
2015-12-28 10:00:00,38.51,38.52,38.46,38.46,8127.0,27.7166,27.7238,27.6806,27.6806,8127.0
2015-12-28 10:05:00,38.46,38.52,38.43,38.45,15445.0,27.6806,27.7238,27.659,27.6734,15445.0
2015-12-28 10:10:00,38.45,38.45,38.37,38.38,7429.0,27.6734,27.6734,27.6158,27.623,7429.0
2015-12-28 10:15:00,38.38,38.4,38.37,38.38,6350.0,27.623,27.6374,27.6158,27.623,6350.0
2015-12-28 10:20:00,38.39,38.4,38.36,38.39,12895.0,27.6302,27.6374,27.6086,27.6302,12895.0
2015-12-28 10:25:00,38.39,38.45,38.38,38.44,7152.0,27.6302,27.6734,27.623,27.6662,7152.0
2015-12-28 10:30:00,38.43,38.46,38.42,38.44,5899.0,27.659,27.6806,27.6518,27.6662,5899.0
2015-12-28 10:35:00,38.44,38.45,38.4,38.44,16600.0,27.6662,27.6734,27.6374,27.6662,16600.0
2015-12-28 10:40:00,38.44,38.51,38.44,38.51,17818.0,27.6662,27.7166,27.6662,27.7166,17818.0
2015-12-28 10:45:00,38.51,38.54,38.48,38.49,49131.0,27.7166,27.7382,27.695,27.7022,49131.0
2015-12-28 10:50:00,38.49,38.54,38.48,38.53,11197.0,27.7022,27.7382,27.695,27.731,11197.0
2015-12-28 10:55:00,38.52,38.58,38.51,38.56,17321.0,27.7238,27.767,27.7166,27.7526,17321.0
2015-12-28 11:00:00,38.55,38.65,38.55,38.65,61936.0,27.7454,27.8173,27.7454,27.8173,61936.0
2015-12-28 11:05:00,38.65,38.69,38.65,38.67,13038.0,27.8173,27.8461,27.8173,27.8317,13038.0
2015-12-28 11:10:00,38.67,38.73,38.67,38.71,22087.0,27.8317,27.8749,27.8317,27.8605,22087.0
2015-12-28 11:15:00,38.71,38.77,38.71,38.75,12878.0,27.8605,27.9037,27.8605,27.8893,12878.0
2015-12-28 11:20:00,38.74,38.74,38.68,38.68,13991.0,27.8821,27.8821,27.8389,27.8389,13991.0
2015-12-28 11:25:00,38.69,38.69,38.6,38.63,5507.0,27.8461,27.8461,27.7814,27.803,5507.0
2015-12-28 11:30:00,38.62,38.63,38.58,38.6,5600.0,27.7958,27.803,27.767,27.7814,5600.0
2015-12-28 11:35:00,38.61,38.63,38.6,38.61,18762.0,27.7886,27.803,27.7814,27.7886,18762.0
2015-12-28 11:40:00,38.61,38.61,38.57,38.6,12725.0,27.7886,27.7886,27.7598,27.7814,12725.0
2015-12-28 11:45:00,38.6,38.66,38.59,38.65,4738.0,27.7814,27.8245,27.7742,27.8173,4738.0
2015-12-28 11:50:00,38.66,38.69,38.65,38.67,7053.0,27.8245,27.8461,27.8173,27.8317,7053.0
2015-12-28 11:55:00,38.67,38.68,38.65,38.65,11723.0,27.8317,27.8389,27.8173,27.8173,11723.0
2015-12-28 12:00:00,38.64,38.71,38.63,38.71,7731.0,27.8101,27.8605,27.803,27.8605,7731.0
2015-12-28 12:05:00,38.72,38.76,38.72,38.75,9206.0,27.8677,27.8965,27.8677,27.8893,9206.0
2015-12-28 12:10:00,38.74,38.74,38.69,38.69,11531.0,27.8821,27.8821,27.8461,27.8461,11531.0
2015-12-28 12:15:00,38.69,38.72,38.69,38.7,5971.0,27.8461,27.8677,27.8461,27.8533,5971.0
2015-12-28 12:20:00,38.7,38.72,38.69,38.71,11889.0,27.8533,27.8677,27.8461,27.8605,11889.0
2015-12-28 12:25:00,38.72,38.77,38.72,38.77,14740.0,27.8677,27.9037,27.8677,27.9037,14740.0
2015-12-28 12:30:00,38.76,38.78,38.74,38.75,12495.0,27.8965,27.9109,27.8821,27.8893,12495.0
2015-12-28 12:35:00,38.75,38.76,38.73,38.75,10916.0,27.8893,27.8965,27.8749,27.8893,10916.0
2015-12-28 12:40:00,38.74,38.76,38.7,38.73,14688.0,27.8821,27.8965,27.8533,27.8749,14688.0
2015-12-28 12:45:00,38.74,38.77,38.73,38.75,9744.0,27.8821,27.9037,27.8749,27.8893,9744.0
2015-12-28 12:50:00,38.75,38.75,38.67,38.68,24417.0,27.8893,27.8893,27.8317,27.8389,24417.0
2015-12-28 12:55:00,38.68,38.69,38.62,38.64,22931.0,27.8389,27.8461,27.7958,27.8101,22931.0
2015-12-28 13:00:00,38.63,38.7,38.62,38.69,16536.0,27.803,27.8533,27.7958,27.8461,16536.0
2015-12-28 13:05:00,38.68,38.74,38.67,38.73,23058.0,27.8389,27.8821,27.8317,27.8749,23058.0
2015-12-28 13:10:00,38.73,38.79,38.72,38.79,19156.0,27.8749,27.9181,27.8677,27.9181,19156.0
2015-12-28 13:15:00,38.79,38.8,38.75,38.8,10806.0,27.9181,27.9253,27.8893,27.9253,10806.0
2015-12-28 13:20:00,38.79,38.8,38.71,38.74,9312.0,27.9181,27.9253,27.8605,27.8821,9312.0
2015-12-28 13:25:00,38.74,38.75,38.72,38.73,4813.0,27.8821,27.8893,27.8677,27.8749,4813.0
2015-12-28 13:30:00,38.74,38.78,38.73,38.76,15066.0,27.8821,27.9109,27.8749,27.8965,15066.0
2015-12-28 13:35:00,38.75,38.75,38.68,38.68,8789.0,27.8893,27.8893,27.8389,27.8389,8789.0
2015-12-28 13:40:00,38.68,38.7,38.65,38.66,11816.0,27.8389,27.8533,27.8173,27.8245,11816.0
2015-12-28 13:45:00,38.66,38.71,38.65,38.71,10171.0,27.8245,27.8605,27.8173,27.8605,10171.0
2015-12-28 13:50:00,38.71,38.73,38.69,38.69,11982.0,27.8605,27.8749,27.8461,27.8461,11982.0
2015-12-28 13:55:00,38.69,38.7,38.65,38.65,9305.0,27.8461,27.8533,27.8173,27.8173,9305.0
2015-12-28 14:00:00,38.65,38.68,38.64,38.68,22705.0,27.8173,27.8389,27.8101,27.8389,22705.0
2015-12-28 14:05:00,38.66,38.67,38.62,38.62,15816.0,27.8245,27.8317,27.7958,27.7958,15816.0
2015-12-28 14:10:00,38.62,38.64,38.6,38.61,15894.0,27.7958,27.8101,27.7814,27.7886,15894.0
2015-12-28 14:15:00,38.62,38.65,38.6,38.64,38520.0,27.7958,27.8173,27.7814,27.8101,38520.0
2015-12-28 14:20:00,38.65,38.66,38.61,38.61,30487.0,27.8173,27.8245,27.7886,27.7886,30487.0
2015-12-28 14:25:00,38.63,38.66,38.62,38.64,10573.0,27.803,27.8245,27.7958,27.8101,10573.0
2015-12-28 14:30:00,38.64,38.65,38.62,38.62,13531.0,27.8101,27.8173,27.7958,27.7958,13531.0
2015-12-28 14:35:00,38.63,38.64,38.6,38.6,16981.0,27.803,27.8101,27.7814,27.7814,16981.0
2015-12-28 14:40:00,38.61,38.65,38.6,38.63,20082.0,27.7886,27.8173,27.7814,27.803,20082.0
2015-12-28 14:45:00,38.63,38.65,38.59,38.63,15044.0,27.803,27.8173,27.7742,27.803,15044.0
2015-12-28 14:50:00,38.63,38.7,38.62,38.7,31094.0,27.803,27.8533,27.7958,27.8533,31094.0
2015-12-28 14:55:00,38.7,38.7,38.65,38.68,41871.0,27.8533,27.8533,27.8173,27.8389,41871.0
2015-12-28 15:00:00,38.68,38.69,38.66,38.66,20592.0,27.8389,27.8461,27.8245,27.8245,20592.0
2015-12-28 15:05:00,38.66,38.66,38.62,38.64,19472.0,27.8245,27.8245,27.7958,27.8101,19472.0
2015-12-28 15:10:00,38.64,38.69,38.62,38.68,32249.0,27.8101,27.8461,27.7958,27.8389,32249.0
2015-12-28 15:15:00,38.69,38.69,38.64,38.66,22234.0,27.8461,27.8461,27.8101,27.8245,22234.0
2015-12-28 15:20:00,38.66,38.7,38.65,38.7,16571.0,27.8245,27.8533,27.8173,27.8533,16571.0
2015-12-28 15:25:00,38.7,38.75,38.69,38.75,22762.0,27.8533,27.8893,27.8461,27.8893,22762.0
2015-12-28 15:30:00,38.75,38.77,38.73,38.75,33455.0,27.8893,27.9037,27.8749,27.8893,33455.0
2015-12-28 15:35:00,38.75,38.76,38.71,38.72,44222.0,27.8893,27.8965,27.8605,27.8677,44222.0
2015-12-28 15:40:00,38.72,38.73,38.69,38.69,45305.0,27.8677,27.8749,27.8461,27.8461,45305.0
2015-12-28 15:45:00,38.7,38.71,38.67,38.68,23749.0,27.8533,27.8605,27.8317,27.8389,23749.0
2015-12-28 15:50:00,38.68,38.69,38.66,38.67,32782.0,27.8389,27.8461,27.8245,27.8317,32782.0
2015-12-28 15:55:00,38.67,38.71,38.66,38.69,63328.0,27.8317,27.8605,27.8245,27.8461,63328.0
2015-12-29 09:30:00,38.84,38.87,38.71,38.76,34811.0,27.9541,27.9757,27.8605,27.8965,34811.0
2015-12-29 09:35:00,38.79,38.88,38.79,38.88,25323.0,27.9181,27.9829,27.9181,27.9829,25323.0
2015-12-29 09:40:00,38.86,39.03,38.86,39.02,76185.0,27.9685,28.0908,27.9685,28.0836,76185.0
2015-12-29 09:45:00,39.01,39.02,38.83,38.86,48379.0,28.0764,28.0836,27.9469,27.9685,48379.0
2015-12-29 09:50:00,38.88,38.88,38.79,38.81,70801.0,27.9829,27.9829,27.9181,27.9325,70801.0
2015-12-29 09:55:00,38.81,38.83,38.78,38.83,24420.0,27.9325,27.9469,27.9109,27.9469,24420.0
2015-12-29 10:00:00,38.82,38.83,38.79,38.83,9167.0,27.9397,27.9469,27.9181,27.9469,9167.0
2015-12-29 10:05:00,38.83,38.83,38.77,38.77,13824.0,27.9469,27.9469,27.9037,27.9037,13824.0
2015-12-29 10:10:00,38.77,38.81,38.75,38.79,21141.0,27.9037,27.9325,27.8893,27.9181,21141.0
2015-12-29 10:15:00,38.78,38.79,38.73,38.75,25697.0,27.9109,27.9181,27.8749,27.8893,25697.0
2015-12-29 10:20:00,38.75,38.78,38.73,38.77,14778.0,27.8893,27.9109,27.8749,27.9037,14778.0
2015-12-29 10:25:00,38.77,38.77,38.7,38.72,33205.0,27.9037,27.9037,27.8533,27.8677,33205.0
2015-12-29 10:30:00,38.72,38.72,38.64,38.68,43055.0,27.8677,27.8677,27.8101,27.8389,43055.0
2015-12-29 10:35:00,38.67,38.67,38.59,38.63,45979.0,27.8317,27.8317,27.7742,27.803,45979.0
2015-12-29 10:40:00,38.63,38.64,38.59,38.63,21533.0,27.803,27.8101,27.7742,27.803,21533.0
2015-12-29 10:45:00,38.64,38.7,38.62,38.69,8240.0,27.8101,27.8533,27.7958,27.8461,8240.0
2015-12-29 10:50:00,38.69,38.73,38.69,38.73,23525.0,27.8461,27.8749,27.8461,27.8749,23525.0
2015-12-29 10:55:00,38.72,38.77,38.72,38.76,17361.0,27.8677,27.9037,27.8677,27.8965,17361.0
2015-12-29 11:00:00,38.76,38.77,38.73,38.74,8187.0,27.8965,27.9037,27.8749,27.8821,8187.0
2015-12-29 11:05:00,38.75,38.78,38.74,38.77,12206.0,27.8893,27.9109,27.8821,27.9037,12206.0
2015-12-29 11:10:00,38.78,38.8,38.76,38.77,10901.0,27.9109,27.9253,27.8965,27.9037,10901.0
2015-12-29 11:15:00,38.76,38.84,38.75,38.84,10712.0,27.8965,27.9541,27.8893,27.9541,10712.0
2015-12-29 11:20:00,38.84,38.85,38.8,38.83,8348.0,27.9541,27.9613,27.9253,27.9469,8348.0
2015-12-29 11:25:00,38.83,38.88,38.82,38.86,7875.0,27.9469,27.9829,27.9397,27.9685,7875.0
2015-12-29 11:30:00,38.86,38.86,38.83,38.86,9047.0,27.9685,27.9685,27.9469,27.9685,9047.0
2015-12-29 11:35:00,38.86,38.88,38.83,38.83,14154.0,27.9685,27.9829,27.9469,27.9469,14154.0
2015-12-29 11:40:00,38.83,38.84,38.82,38.84,45105.0,27.9469,27.9541,27.9397,27.9541,45105.0
2015-12-29 11:45:00,38.84,38.87,38.84,38.86,10862.0,27.9541,27.9757,27.9541,27.9685,10862.0
2015-12-29 11:50:00,38.87,38.92,38.87,38.91,5158.0,27.9757,28.0117,27.9757,28.0045,5158.0
2015-12-29 11:55:00,38.91,38.92,38.89,38.9,7154.0,28.0045,28.0117,27.9901,27.9973,7154.0
2015-12-29 12:00:00,38.9,38.9,38.86,38.86,26928.0,27.9973,27.9973,27.9685,27.9685,26928.0
2015-12-29 12:05:00,38.86,38.87,38.84,38.86,17221.0,27.9685,27.9757,27.9541,27.9685,17221.0
2015-12-29 12:10:00,38.86,38.91,38.86,38.89,14049.0,27.9685,28.0045,27.9685,27.9901,14049.0
2015-12-29 12:15:00,38.9,38.91,38.89,38.89,6222.0,27.9973,28.0045,27.9901,27.9901,6222.0
2015-12-29 12:20:00,38.89,38.91,38.88,38.91,5418.0,27.9901,28.0045,27.9829,28.0045,5418.0
2015-12-29 12:25:00,38.91,38.99,38.9,38.98,40735.0,28.0045,28.0621,27.9973,28.0549,40735.0
2015-12-29 12:30:00,38.98,39.0,38.95,39.0,8020.0,28.0549,28.0692,28.0333,28.0692,8020.0
2015-12-29 12:35:00,39.0,39.02,38.99,39.0,21710.0,28.0692,28.0836,28.0621,28.0692,21710.0
2015-12-29 12:40:00,39.0,39.01,38.99,39.0,13725.0,28.0692,28.0764,28.0621,28.0692,13725.0
2015-12-29 12:45:00,39.0,39.0,38.97,38.97,47441.0,28.0692,28.0692,28.0477,28.0477,47441.0
2015-12-29 12:50:00,38.98,38.99,38.95,38.95,13108.0,28.0549,28.0621,28.0333,28.0333,13108.0
2015-12-29 12:55:00,38.95,38.96,38.9,38.9,12472.0,28.0333,28.0405,27.9973,27.9973,12472.0
2015-12-29 13:00:00,38.9,38.92,38.9,38.9,3925.0,27.9973,28.0117,27.9973,27.9973,3925.0
2015-12-29 13:05:00,38.89,38.89,38.86,38.87,4484.0,27.9901,27.9901,27.9685,27.9757,4484.0
2015-12-29 13:10:00,38.87,38.89,38.87,38.88,4208.0,27.9757,27.9901,27.9757,27.9829,4208.0
2015-12-29 13:15:00,38.88,38.9,38.87,38.9,6291.0,27.9829,27.9973,27.9757,27.9973,6291.0
2015-12-29 13:20:00,38.9,38.93,38.9,38.92,6559.0,27.9973,28.0189,27.9973,28.0117,6559.0
2015-12-29 13:25:00,38.92,39.01,38.89,39.01,77330.0,28.0117,28.0764,27.9901,28.0764,77330.0
2015-12-29 13:30:00,39.0,39.03,38.98,39.02,42188.0,28.0692,28.0908,28.0549,28.0836,42188.0
2015-12-29 13:35:00,39.03,39.05,38.99,39.01,46629.0,28.0908,28.1052,28.0621,28.0764,46629.0
2015-12-29 13:40:00,39.01,39.04,39.0,39.02,5691.0,28.0764,28.098,28.0692,28.0836,5691.0
2015-12-29 13:45:00,39.03,39.05,39.02,39.04,8395.0,28.0908,28.1052,28.0836,28.098,8395.0
2015-12-29 13:50:00,39.04,39.07,39.04,39.05,25784.0,28.098,28.1196,28.098,28.1052,25784.0
2015-12-29 13:55:00,39.05,39.07,39.04,39.05,11523.0,28.1052,28.1196,28.098,28.1052,11523.0
2015-12-29 14:00:00,39.05,39.06,39.01,39.02,16534.0,28.1052,28.1124,28.0764,28.0836,16534.0
2015-12-29 14:05:00,39.02,39.05,39.0,39.01,18229.0,28.0836,28.1052,28.0692,28.0764,18229.0
2015-12-29 14:10:00,39.0,39.01,38.96,38.98,16348.0,28.0692,28.0764,28.0405,28.0549,16348.0
2015-12-29 14:15:00,38.98,38.99,38.94,38.97,12196.0,28.0549,28.0621,28.0261,28.0477,12196.0
2015-12-29 14:20:00,38.97,38.98,38.95,38.95,9047.0,28.0477,28.0549,28.0333,28.0333,9047.0
2015-12-29 14:25:00,38.95,38.96,38.93,38.96,23574.0,28.0333,28.0405,28.0189,28.0405,23574.0
2015-12-29 14:30:00,38.95,38.96,38.94,38.95,11955.0,28.0333,28.0405,28.0261,28.0333,11955.0
2015-12-29 14:35:00,38.94,38.94,38.91,38.92,5046.0,28.0261,28.0261,28.0045,28.0117,5046.0
2015-12-29 14:40:00,38.91,38.93,38.9,38.91,7703.0,28.0045,28.0189,27.9973,28.0045,7703.0
2015-12-29 14:45:00,38.91,38.95,38.9,38.94,14096.0,28.0045,28.0333,27.9973,28.0261,14096.0
2015-12-29 14:50:00,38.95,38.97,38.93,38.96,7616.0,28.0333,28.0477,28.0189,28.0405,7616.0
2015-12-29 14:55:00,38.95,38.97,38.94,38.97,16637.0,28.0333,28.0477,28.0261,28.0477,16637.0
2015-12-29 15:00:00,38.97,38.99,38.95,38.98,18470.0,28.0477,28.0621,28.0333,28.0549,18470.0
2015-12-29 15:05:00,38.99,39.02,38.98,39.02,21831.0,28.0621,28.0836,28.0549,28.0836,21831.0
2015-12-29 15:10:00,39.02,39.02,38.99,39.0,11346.0,28.0836,28.0836,28.0621,28.0692,11346.0
2015-12-29 15:15:00,39.0,39.05,39.0,39.03,21267.0,28.0692,28.1052,28.0692,28.0908,21267.0
2015-12-29 15:20:00,39.03,39.05,39.03,39.04,17062.0,28.0908,28.1052,28.0908,28.098,17062.0
2015-12-29 15:25:00,39.03,39.05,39.01,39.02,22561.0,28.0908,28.1052,28.0764,28.0836,22561.0
2015-12-29 15:30:00,39.03,39.04,39.02,39.03,33877.0,28.0908,28.098,28.0836,28.0908,33877.0
2015-12-29 15:35:00,39.04,39.05,39.02,39.03,38755.0,28.098,28.1052,28.0836,28.0908,38755.0
2015-12-29 15:40:00,39.04,39.05,39.02,39.05,35099.0,28.098,28.1052,28.0836,28.1052,35099.0
2015-12-29 15:45:00,39.05,39.06,39.03,39.05,59012.0,28.1052,28.1124,28.0908,28.1052,59012.0
2015-12-29 15:50:00,39.05,39.06,39.04,39.05,68085.0,28.1052,28.1124,28.098,28.1052,68085.0
2015-12-29 15:55:00,39.05,39.09,39.04,39.04,90176.0,28.1052,28.134,28.098,28.098,90176.0
2015-12-30 09:30:00,39.03,39.08,38.94,39.08,23648.0,28.0908,28.1268,28.0261,28.1268,23648.0
2015-12-30 09:35:00,39.09,39.11,39.02,39.03,9925.0,28.134,28.1484,28.0836,28.0908,9925.0
2015-12-30 09:40:00,39.03,39.06,38.96,38.99,6907.0,28.0908,28.1124,28.0405,28.0621,6907.0
2015-12-30 09:45:00,39.01,39.07,38.98,38.98,6178.0,28.0764,28.1196,28.0549,28.0549,6178.0
2015-12-30 09:50:00,38.96,39.03,38.95,39.02,12635.0,28.0405,28.0908,28.0333,28.0836,12635.0
2015-12-30 09:55:00,39.01,39.11,39.01,39.05,25961.0,28.0764,28.1484,28.0764,28.1052,25961.0
2015-12-30 10:00:00,39.05,39.12,39.05,39.12,18581.0,28.1052,28.1556,28.1052,28.1556,18581.0
2015-12-30 10:05:00,39.12,39.17,39.11,39.17,21458.0,28.1556,28.1916,28.1484,28.1916,21458.0
2015-12-30 10:10:00,39.16,39.16,39.08,39.08,14212.0,28.1844,28.1844,28.1268,28.1268,14212.0
2015-12-30 10:15:00,39.09,39.1,39.06,39.09,15683.0,28.134,28.1412,28.1124,28.134,15683.0
2015-12-30 10:20:00,39.09,39.1,39.06,39.08,21774.0,28.134,28.1412,28.1124,28.1268,21774.0
2015-12-30 10:25:00,39.08,39.13,39.08,39.11,12124.0,28.1268,28.1628,28.1268,28.1484,12124.0
2015-12-30 10:30:00,39.11,39.18,39.11,39.16,20592.0,28.1484,28.1988,28.1484,28.1844,20592.0
2015-12-30 10:35:00,39.16,39.17,39.13,39.16,10197.0,28.1844,28.1916,28.1628,28.1844,10197.0
2015-12-30 10:40:00,39.16,39.17,39.1,39.14,13999.0,28.1844,28.1916,28.1412,28.17,13999.0
2015-12-30 10:45:00,39.13,39.13,39.09,39.11,17215.0,28.1628,28.1628,28.134,28.1484,17215.0
2015-12-30 10:50:00,39.1,39.13,39.08,39.1,11305.0,28.1412,28.1628,28.1268,28.1412,11305.0
2015-12-30 10:55:00,39.1,39.1,39.02,39.02,5528.0,28.1412,28.1412,28.0836,28.0836,5528.0
2015-12-30 11:00:00,39.03,39.09,39.01,39.09,9732.0,28.0908,28.134,28.0764,28.134,9732.0
2015-12-30 11:05:00,39.09,39.1,39.06,39.08,8822.0,28.134,28.1412,28.1124,28.1268,8822.0
2015-12-30 11:10:00,39.08,39.1,39.07,39.09,15336.0,28.1268,28.1412,28.1196,28.134,15336.0
2015-12-30 11:15:00,39.1,39.11,39.07,39.08,12833.0,28.1412,28.1484,28.1196,28.1268,12833.0
2015-12-30 11:20:00,39.08,39.11,39.07,39.1,12701.0,28.1268,28.1484,28.1196,28.1412,12701.0
2015-12-30 11:25:00,39.09,39.1,39.03,39.03,10630.0,28.134,28.1412,28.0908,28.0908,10630.0
2015-12-30 11:30:00,39.04,39.06,39.01,39.02,13374.0,28.098,28.1124,28.0764,28.0836,13374.0
2015-12-30 11:35:00,39.02,39.04,39.0,39.01,8335.0,28.0836,28.098,28.0692,28.0764,8335.0
2015-12-30 11:40:00,39.01,39.05,39.01,39.01,11561.0,28.0764,28.1052,28.0764,28.0764,11561.0
2015-12-30 11:45:00,39.0,39.0,38.95,38.96,13401.0,28.0692,28.0692,28.0333,28.0405,13401.0
2015-12-30 11:50:00,38.96,38.97,38.94,38.95,10921.0,28.0405,28.0477,28.0261,28.0333,10921.0
2015-12-30 11:55:00,38.96,38.97,38.94,38.94,10294.0,28.0405,28.0477,28.0261,28.0261,10294.0
2015-12-30 12:00:00,38.96,39.04,38.96,39.03,9986.0,28.0405,28.098,28.0405,28.0908,9986.0
2015-12-30 12:05:00,39.04,39.08,39.04,39.05,10465.0,28.098,28.1268,28.098,28.1052,10465.0
2015-12-30 12:10:00,39.06,39.06,39.0,39.02,13036.0,28.1124,28.1124,28.0692,28.0836,13036.0
2015-12-30 12:15:00,39.01,39.02,38.96,39.0,15288.0,28.0764,28.0836,28.0405,28.0692,15288.0
2015-12-30 12:20:00,39.0,39.03,38.97,38.98,10745.0,28.0692,28.0908,28.0477,28.0549,10745.0
2015-12-30 12:25:00,38.97,39.0,38.96,39.0,7972.0,28.0477,28.0692,28.0405,28.0692,7972.0
2015-12-30 12:30:00,38.99,38.99,38.95,38.98,16110.0,28.0621,28.0621,28.0333,28.0549,16110.0
2015-12-30 12:35:00,38.97,38.98,38.95,38.98,8080.0,28.0477,28.0549,28.0333,28.0549,8080.0
2015-12-30 12:40:00,38.98,38.99,38.95,38.98,7677.0,28.0549,28.0621,28.0333,28.0549,7677.0
2015-12-30 12:45:00,38.97,38.97,38.94,38.97,6383.0,28.0477,28.0477,28.0261,28.0477,6383.0
2015-12-30 12:50:00,38.96,38.99,38.95,38.98,5802.0,28.0405,28.0621,28.0333,28.0549,5802.0
2015-12-30 12:55:00,38.99,39.0,38.96,38.98,6632.0,28.0621,28.0692,28.0405,28.0549,6632.0
2015-12-30 13:00:00,38.99,39.04,38.99,39.04,12870.0,28.0621,28.098,28.0621,28.098,12870.0
2015-12-30 13:05:00,39.05,39.06,39.03,39.06,5693.0,28.1052,28.1124,28.0908,28.1124,5693.0
2015-12-30 13:10:00,39.06,39.06,39.04,39.06,5005.0,28.1124,28.1124,28.098,28.1124,5005.0
2015-12-30 13:15:00,39.05,39.08,39.05,39.08,17467.0,28.1052,28.1268,28.1052,28.1268,17467.0
2015-12-30 13:20:00,39.08,39.08,39.04,39.04,8751.0,28.1268,28.1268,28.098,28.098,8751.0
2015-12-30 13:25:00,39.05,39.07,39.04,39.07,3328.0,28.1052,28.1196,28.098,28.1196,3328.0
2015-12-30 13:30:00,39.06,39.09,39.04,39.06,11263.0,28.1124,28.134,28.098,28.1124,11263.0
2015-12-30 13:35:00,39.05,39.07,39.05,39.06,6988.0,28.1052,28.1196,28.1052,28.1124,6988.0
2015-12-30 13:40:00,39.06,39.11,39.06,39.11,12437.0,28.1124,28.1484,28.1124,28.1484,12437.0
2015-12-30 13:45:00,39.11,39.12,39.09,39.1,7679.0,28.1484,28.1556,28.134,28.1412,7679.0
2015-12-30 13:50:00,39.09,39.12,39.09,39.12,4262.0,28.134,28.1556,28.134,28.1556,4262.0
2015-12-30 13:55:00,39.12,39.13,39.09,39.09,7181.0,28.1556,28.1628,28.134,28.134,7181.0
2015-12-30 14:00:00,39.09,39.13,39.09,39.12,4669.0,28.134,28.1628,28.134,28.1556,4669.0
2015-12-30 14:05:00,39.12,39.13,39.1,39.12,18851.0,28.1556,28.1628,28.1412,28.1556,18851.0
2015-12-30 14:10:00,39.13,39.18,39.13,39.18,12987.0,28.1628,28.1988,28.1628,28.1988,12987.0
2015-12-30 14:15:00,39.18,39.19,39.15,39.16,10931.0,28.1988,28.206,28.1772,28.1844,10931.0
2015-12-30 14:20:00,39.15,39.15,39.13,39.13,25576.0,28.1772,28.1772,28.1628,28.1628,25576.0
2015-12-30 14:25:00,39.13,39.18,39.13,39.18,8809.0,28.1628,28.1988,28.1628,28.1988,8809.0
2015-12-30 14:30:00,39.18,39.18,39.16,39.16,10008.0,28.1988,28.1988,28.1844,28.1844,10008.0
2015-12-30 14:35:00,39.16,39.17,39.15,39.15,6957.0,28.1844,28.1916,28.1772,28.1772,6957.0
2015-12-30 14:40:00,39.15,39.17,39.14,39.16,5965.0,28.1772,28.1916,28.17,28.1844,5965.0
2015-12-30 14:45:00,39.15,39.16,39.13,39.14,16611.0,28.1772,28.1844,28.1628,28.17,16611.0
2015-12-30 14:50:00,39.13,39.13,39.1,39.12,8595.0,28.1628,28.1628,28.1412,28.1556,8595.0
2015-12-30 14:55:00,39.12,39.14,39.11,39.13,8373.0,28.1556,28.17,28.1484,28.1628,8373.0
2015-12-30 15:00:00,39.13,39.13,39.08,39.08,18114.0,28.1628,28.1628,28.1268,28.1268,18114.0
2015-12-30 15:05:00,39.08,39.08,39.05,39.05,26537.0,28.1268,28.1268,28.1052,28.1052,26537.0
2015-12-30 15:10:00,39.05,39.05,39.02,39.04,32590.0,28.1052,28.1052,28.0836,28.098,32590.0
2015-12-30 15:15:00,39.04,39.07,39.02,39.06,16854.0,28.098,28.1196,28.0836,28.1124,16854.0
2015-12-30 15:20:00,39.07,39.08,39.06,39.07,17685.0,28.1196,28.1268,28.1124,28.1196,17685.0
2015-12-30 15:25:00,39.06,39.07,39.04,39.05,17880.0,28.1124,28.1196,28.098,28.1052,17880.0
2015-12-30 15:30:00,39.04,39.04,38.97,39.0,28599.0,28.098,28.098,28.0477,28.0692,28599.0
2015-12-30 15:35:00,39.0,39.01,38.91,39.0,25073.0,28.0692,28.0764,28.0045,28.0692,25073.0
2015-12-30 15:40:00,38.99,39.02,38.97,39.0,22395.0,28.0621,28.0836,28.0477,28.0692,22395.0
2015-12-30 15:45:00,39.0,39.02,38.99,39.02,22517.0,28.0692,28.0836,28.0621,28.0836,22517.0
2015-12-30 15:50:00,39.02,39.02,38.98,38.99,30955.0,28.0836,28.0836,28.0549,28.0621,30955.0
2015-12-30 15:55:00,38.99,39.02,38.96,38.98,128373.0,28.0621,28.0836,28.0405,28.0549,128373.0
2015-12-31 09:30:00,38.91,38.91,38.8,38.88,64738.0,28.0045,28.0045,27.9253,27.9829,64738.0
2015-12-31 09:35:00,38.85,38.95,38.84,38.91,41343.0,27.9613,28.0333,27.9541,28.0045,41343.0
2015-12-31 09:40:00,38.9,38.93,38.77,38.79,17165.0,27.9973,28.0189,27.9037,27.9181,17165.0
2015-12-31 09:45:00,38.77,38.77,38.69,38.75,7816.0,27.9037,27.9037,27.8461,27.8893,7816.0
2015-12-31 09:50:00,38.74,38.81,38.72,38.77,21221.0,27.8821,27.9325,27.8677,27.9037,21221.0
2015-12-31 09:55:00,38.77,38.84,38.73,38.81,14106.0,27.9037,27.9541,27.8749,27.9325,14106.0
2015-12-31 10:00:00,38.8,38.84,38.79,38.83,17617.0,27.9253,27.9541,27.9181,27.9469,17617.0
2015-12-31 10:05:00,38.82,38.83,38.77,38.82,11540.0,27.9397,27.9469,27.9037,27.9397,11540.0
2015-12-31 10:10:00,38.81,38.86,38.8,38.82,13516.0,27.9325,27.9685,27.9253,27.9397,13516.0
2015-12-31 10:15:00,38.81,38.84,38.78,38.78,14093.0,27.9325,27.9541,27.9109,27.9109,14093.0
2015-12-31 10:20:00,38.78,38.78,38.73,38.75,18963.0,27.9109,27.9109,27.8749,27.8893,18963.0
2015-12-31 10:25:00,38.75,38.77,38.67,38.68,10387.0,27.8893,27.9037,27.8317,27.8389,10387.0
2015-12-31 10:30:00,38.67,38.68,38.57,38.6,19019.0,27.8317,27.8389,27.7598,27.7814,19019.0
2015-12-31 10:35:00,38.58,38.59,38.54,38.59,18880.0,27.767,27.7742,27.7382,27.7742,18880.0
2015-12-31 10:40:00,38.59,38.62,38.57,38.57,24166.0,27.7742,27.7958,27.7598,27.7598,24166.0
2015-12-31 10:45:00,38.58,38.61,38.52,38.52,20250.0,27.767,27.7886,27.7238,27.7238,20250.0
2015-12-31 10:50:00,38.52,38.52,38.44,38.44,20472.0,27.7238,27.7238,27.6662,27.6662,20472.0
2015-12-31 10:55:00,38.43,38.44,38.36,38.37,19364.0,27.659,27.6662,27.6086,27.6158,19364.0
2015-12-31 11:00:00,38.38,38.4,38.27,38.27,38448.0,27.623,27.6374,27.5439,27.5439,38448.0
2015-12-31 11:05:00,38.26,38.29,38.21,38.21,35689.0,27.5367,27.5582,27.5007,27.5007,35689.0
2015-12-31 11:10:00,38.22,38.26,38.2,38.23,21111.0,27.5079,27.5367,27.4935,27.5151,21111.0
2015-12-31 11:15:00,38.24,38.28,38.18,38.25,27920.0,27.5223,27.551,27.4791,27.5295,27920.0
2015-12-31 11:20:00,38.27,38.33,38.25,38.32,20382.0,27.5439,27.587,27.5295,27.5798,20382.0
2015-12-31 11:25:00,38.3,38.31,38.27,38.27,33889.0,27.5654,27.5726,27.5439,27.5439,33889.0
2015-12-31 11:30:00,38.26,38.32,38.25,38.3,27639.0,27.5367,27.5798,27.5295,27.5654,27639.0
2015-12-31 11:35:00,38.31,38.34,38.29,38.29,30522.0,27.5726,27.5942,27.5582,27.5582,30522.0
2015-12-31 11:40:00,38.29,38.29,38.22,38.23,30935.0,27.5582,27.5582,27.5079,27.5151,30935.0
2015-12-31 11:45:00,38.22,38.34,38.22,38.34,34190.0,27.5079,27.5942,27.5079,27.5942,34190.0
2015-12-31 11:50:00,38.35,38.42,38.32,38.39,14336.0,27.6014,27.6518,27.5798,27.6302,14336.0
2015-12-31 11:55:00,38.38,38.46,38.37,38.43,21061.0,27.623,27.6806,27.6158,27.659,21061.0
2015-12-31 12:00:00,38.44,38.53,38.44,38.53,11964.0,27.6662,27.731,27.6662,27.731,11964.0
2015-12-31 12:05:00,38.54,38.61,38.53,38.58,13571.0,27.7382,27.7886,27.731,27.767,13571.0
2015-12-31 12:10:00,38.58,38.59,38.53,38.53,16263.0,27.767,27.7742,27.731,27.731,16263.0
2015-12-31 12:15:00,38.54,38.56,38.5,38.55,13585.0,27.7382,27.7526,27.7094,27.7454,13585.0
2015-12-31 12:20:00,38.55,38.56,38.51,38.54,6834.0,27.7454,27.7526,27.7166,27.7382,6834.0
2015-12-31 12:25:00,38.54,38.58,38.5,38.58,10981.0,27.7382,27.767,27.7094,27.767,10981.0
2015-12-31 12:30:00,38.57,38.62,38.56,38.62,10925.0,27.7598,27.7958,27.7526,27.7958,10925.0
2015-12-31 12:35:00,38.61,38.65,38.6,38.65,13691.0,27.7886,27.8173,27.7814,27.8173,13691.0
2015-12-31 12:40:00,38.63,38.68,38.63,38.68,12535.0,27.803,27.8389,27.803,27.8389,12535.0
2015-12-31 12:45:00,38.67,38.7,38.61,38.62,30235.0,27.8317,27.8533,27.7886,27.7958,30235.0
2015-12-31 12:50:00,38.62,38.62,38.59,38.6,20284.0,27.7958,27.7958,27.7742,27.7814,20284.0
2015-12-31 12:55:00,38.61,38.65,38.6,38.6,15402.0,27.7886,27.8173,27.7814,27.7814,15402.0
2015-12-31 13:00:00,38.59,38.62,38.55,38.57,22057.0,27.7742,27.7958,27.7454,27.7598,22057.0
2015-12-31 13:05:00,38.57,38.57,38.46,38.47,34579.0,27.7598,27.7598,27.6806,27.6878,34579.0
2015-12-31 13:10:00,38.47,38.52,38.46,38.49,18348.0,27.6878,27.7238,27.6806,27.7022,18348.0
2015-12-31 13:15:00,38.5,38.51,38.47,38.5,13930.0,27.7094,27.7166,27.6878,27.7094,13930.0
2015-12-31 13:20:00,38.5,38.55,38.48,38.54,43923.0,27.7094,27.7454,27.695,27.7382,43923.0
2015-12-31 13:25:00,38.55,38.57,38.5,38.57,30085.0,27.7454,27.7598,27.7094,27.7598,30085.0
2015-12-31 13:30:00,38.58,38.65,38.58,38.65,20746.0,27.767,27.8173,27.767,27.8173,20746.0
2015-12-31 13:35:00,38.66,38.72,38.65,38.71,37876.0,27.8245,27.8677,27.8173,27.8605,37876.0
2015-12-31 13:40:00,38.71,38.79,38.71,38.77,22081.0,27.8605,27.9181,27.8605,27.9037,22081.0
2015-12-31 13:45:00,38.77,38.78,38.72,38.72,20727.0,27.9037,27.9109,27.8677,27.8677,20727.0
2015-12-31 13:50:00,38.72,38.78,38.71,38.77,8290.0,27.8677,27.9109,27.8605,27.9037,8290.0
2015-12-31 13:55:00,38.79,38.81,38.77,38.79,13008.0,27.9181,27.9325,27.9037,27.9181,13008.0
2015-12-31 14:00:00,38.8,38.86,38.79,38.86,9903.0,27.9253,27.9685,27.9181,27.9685,9903.0
2015-12-31 14:05:00,38.86,38.86,38.79,38.81,13250.0,27.9685,27.9685,27.9181,27.9325,13250.0
2015-12-31 14:10:00,38.81,38.82,38.78,38.81,11482.0,27.9325,27.9397,27.9109,27.9325,11482.0
2015-12-31 14:15:00,38.82,38.84,38.8,38.84,13353.0,27.9397,27.9541,27.9253,27.9541,13353.0
2015-12-31 14:20:00,38.84,38.84,38.73,38.76,16752.0,27.9541,27.9541,27.8749,27.8965,16752.0
2015-12-31 14:25:00,38.75,38.83,38.72,38.81,37312.0,27.8893,27.9469,27.8677,27.9325,37312.0
2015-12-31 14:30:00,38.8,38.81,38.74,38.74,15154.0,27.9253,27.9325,27.8821,27.8821,15154.0
2015-12-31 14:35:00,38.75,38.78,38.72,38.74,14000.0,27.8893,27.9109,27.8677,27.8821,14000.0
2015-12-31 14:40:00,38.74,38.79,38.72,38.76,18461.0,27.8821,27.9181,27.8677,27.8965,18461.0
2015-12-31 14:45:00,38.76,38.8,38.76,38.8,19693.0,27.8965,27.9253,27.8965,27.9253,19693.0
2015-12-31 14:50:00,38.8,38.85,38.74,38.75,47169.0,27.9253,27.9613,27.8821,27.8893,47169.0
2015-12-31 14:55:00,38.76,38.78,38.75,38.75,20124.0,27.8965,27.9109,27.8893,27.8893,20124.0
2015-12-31 15:00:00,38.75,38.8,38.73,38.8,26624.0,27.8893,27.9253,27.8749,27.9253,26624.0
2015-12-31 15:05:00,38.8,38.8,38.73,38.73,20537.0,27.9253,27.9253,27.8749,27.8749,20537.0
2015-12-31 15:10:00,38.74,38.75,38.71,38.74,29229.0,27.8821,27.8893,27.8605,27.8821,29229.0
2015-12-31 15:15:00,38.74,38.91,38.74,38.84,100546.0,27.8821,28.0045,27.8821,27.9541,100546.0
2015-12-31 15:20:00,38.83,38.84,38.78,38.8,14059.0,27.9469,27.9541,27.9109,27.9253,14059.0
2015-12-31 15:25:00,38.78,38.8,38.74,38.75,34292.0,27.9109,27.9253,27.8821,27.8893,34292.0
2015-12-31 15:30:00,38.76,38.79,38.75,38.77,32708.0,27.8965,27.9181,27.8893,27.9037,32708.0
2015-12-31 15:35:00,38.77,38.78,38.72,38.74,35620.0,27.9037,27.9109,27.8677,27.8821,35620.0
2015-12-31 15:40:00,38.75,38.75,38.69,38.72,40514.0,27.8893,27.8893,27.8461,27.8677,40514.0
2015-12-31 15:45:00,38.72,38.8,38.69,38.78,91234.0,27.8677,27.9253,27.8461,27.9109,91234.0
2015-12-31 15:50:00,38.77,38.77,38.72,38.75,48033.0,27.9037,27.9037,27.8677,27.8893,48033.0
2015-12-31 15:55:00,38.75,38.78,38.67,38.67,208452.0,27.8893,27.9109,27.8317,27.8317,208452.0
2016-01-04 09:30:00,38.28,38.52,38.2,38.23,51631.0,27.551,27.7238,27.4935,27.5151,51631.0
2016-01-04 09:35:00,38.2,38.33,38.14,38.16,36011.0,27.4935,27.587,27.4503,27.4647,36011.0
2016-01-04 09:40:00,38.16,38.16,37.87,37.91,50793.0,27.4647,27.4647,27.256,27.2847,50793.0
2016-01-04 09:45:00,37.91,38.01,37.85,38.0,35534.0,27.2847,27.3567,27.2416,27.3495,35534.0
2016-01-04 09:50:00,38.01,38.1,38.01,38.03,25150.0,27.3567,27.4215,27.3567,27.3711,25150.0
2016-01-04 09:55:00,38.02,38.12,38.01,38.07,26955.0,27.3639,27.4359,27.3567,27.3999,26955.0
2016-01-04 10:00:00,38.07,38.15,38.02,38.04,87059.0,27.3999,27.4575,27.3639,27.3783,87059.0
2016-01-04 10:05:00,38.03,38.23,38.01,38.23,47032.0,27.3711,27.5151,27.3567,27.5151,47032.0
2016-01-04 10:10:00,38.23,38.3,38.19,38.22,28836.0,27.5151,27.5654,27.4863,27.5079,28836.0
2016-01-04 10:15:00,38.23,38.25,38.17,38.17,23636.0,27.5151,27.5295,27.4719,27.4719,23636.0
2016-01-04 10:20:00,38.17,38.17,38.01,38.02,21821.0,27.4719,27.4719,27.3567,27.3639,21821.0
2016-01-04 10:25:00,38.02,38.1,38.0,38.1,44707.0,27.3639,27.4215,27.3495,27.4215,44707.0
2016-01-04 10:30:00,38.1,38.15,38.09,38.15,21511.0,27.4215,27.4575,27.4143,27.4575,21511.0
2016-01-04 10:35:00,38.14,38.21,38.1,38.14,30458.0,27.4503,27.5007,27.4215,27.4503,30458.0
2016-01-04 10:40:00,38.14,38.23,38.11,38.23,20072.0,27.4503,27.5151,27.4287,27.5151,20072.0
2016-01-04 10:45:00,38.23,38.24,38.14,38.15,29608.0,27.5151,27.5223,27.4503,27.4575,29608.0
2016-01-04 10:50:00,38.15,38.17,38.09,38.11,25536.0,27.4575,27.4719,27.4143,27.4287,25536.0
2016-01-04 10:55:00,38.11,38.11,37.97,38.0,33782.0,27.4287,27.4287,27.3279,27.3495,33782.0
2016-01-04 11:00:00,38.0,38.04,37.94,38.01,36919.0,27.3495,27.3783,27.3063,27.3567,36919.0
2016-01-04 11:05:00,38.01,38.03,37.97,38.01,28116.0,27.3567,27.3711,27.3279,27.3567,28116.0
2016-01-04 11:10:00,38.0,38.08,37.97,38.05,27671.0,27.3495,27.4071,27.3279,27.3855,27671.0
2016-01-04 11:15:00,38.06,38.15,38.0,38.15,59455.0,27.3927,27.4575,27.3495,27.4575,59455.0
2016-01-04 11:20:00,38.14,38.15,38.05,38.11,39509.0,27.4503,27.4575,27.3855,27.4287,39509.0
2016-01-04 11:25:00,38.11,38.12,38.06,38.11,31244.0,27.4287,27.4359,27.3927,27.4287,31244.0
2016-01-04 11:30:00,38.11,38.27,38.09,38.24,23970.0,27.4287,27.5439,27.4143,27.5223,23970.0
2016-01-04 11:35:00,38.25,38.32,38.23,38.28,54310.0,27.5295,27.5798,27.5151,27.551,54310.0
2016-01-04 11:40:00,38.28,38.3,38.22,38.23,41653.0,27.551,27.5654,27.5079,27.5151,41653.0
2016-01-04 11:45:00,38.23,38.25,38.2,38.25,33281.0,27.5151,27.5295,27.4935,27.5295,33281.0
2016-01-04 11:50:00,38.24,38.3,38.23,38.26,20746.0,27.5223,27.5654,27.5151,27.5367,20746.0
2016-01-04 11:55:00,38.26,38.27,38.16,38.17,14635.0,27.5367,27.5439,27.4647,27.4719,14635.0
2016-01-04 12:00:00,38.17,38.18,38.14,38.17,25240.0,27.4719,27.4791,27.4503,27.4719,25240.0
2016-01-04 12:05:00,38.16,38.18,38.14,38.14,30362.0,27.4647,27.4791,27.4503,27.4503,30362.0
2016-01-04 12:10:00,38.14,38.21,38.12,38.21,29014.0,27.4503,27.5007,27.4359,27.5007,29014.0
2016-01-04 12:15:00,38.21,38.37,38.2,38.36,50407.0,27.5007,27.6158,27.4935,27.6086,50407.0
2016-01-04 12:20:00,38.37,38.4,38.32,38.39,24034.0,27.6158,27.6374,27.5798,27.6302,24034.0
2016-01-04 12:25:00,38.39,38.49,38.38,38.48,40650.0,27.6302,27.7022,27.623,27.695,40650.0
2016-01-04 12:30:00,38.47,38.47,38.38,38.41,22304.0,27.6878,27.6878,27.623,27.6446,22304.0
2016-01-04 12:35:00,38.4,38.49,38.4,38.46,30921.0,27.6374,27.7022,27.6374,27.6806,30921.0
2016-01-04 12:40:00,38.45,38.47,38.39,38.46,28422.0,27.6734,27.6878,27.6302,27.6806,28422.0
2016-01-04 12:45:00,38.45,38.45,38.37,38.37,20571.0,27.6734,27.6734,27.6158,27.6158,20571.0
2016-01-04 12:50:00,38.38,38.4,38.37,38.38,36267.0,27.623,27.6374,27.6158,27.623,36267.0
2016-01-04 12:55:00,38.38,38.43,38.36,38.43,39704.0,27.623,27.659,27.6086,27.659,39704.0
2016-01-04 13:00:00,38.43,38.5,38.43,38.48,22864.0,27.659,27.7094,27.659,27.695,22864.0
2016-01-04 13:05:00,38.48,38.51,38.47,38.5,50506.0,27.695,27.7166,27.6878,27.7094,50506.0
2016-01-04 13:10:00,38.5,38.52,38.37,38.37,43530.0,27.7094,27.7238,27.6158,27.6158,43530.0
2016-01-04 13:15:00,38.37,38.42,38.36,38.36,26827.0,27.6158,27.6518,27.6086,27.6086,26827.0
2016-01-04 13:20:00,38.37,38.4,38.36,38.36,24236.0,27.6158,27.6374,27.6086,27.6086,24236.0
2016-01-04 13:25:00,38.36,38.45,38.35,38.44,15223.0,27.6086,27.6734,27.6014,27.6662,15223.0
2016-01-04 13:30:00,38.43,38.43,38.37,38.41,17917.0,27.659,27.659,27.6158,27.6446,17917.0
2016-01-04 13:35:00,38.41,38.44,38.4,38.44,30503.0,27.6446,27.6662,27.6374,27.6662,30503.0
2016-01-04 13:40:00,38.44,38.44,38.38,38.38,47091.0,27.6662,27.6662,27.623,27.623,47091.0
2016-01-04 13:45:00,38.38,38.4,38.35,38.4,39906.0,27.623,27.6374,27.6014,27.6374,39906.0
2016-01-04 13:50:00,38.4,38.4,38.33,38.34,8354.0,27.6374,27.6374,27.587,27.5942,8354.0
2016-01-04 13:55:00,38.35,38.36,38.27,38.28,13090.0,27.6014,27.6086,27.5439,27.551,13090.0
2016-01-04 14:00:00,38.29,38.29,38.22,38.25,25269.0,27.5582,27.5582,27.5079,27.5295,25269.0
2016-01-04 14:05:00,38.26,38.3,38.22,38.29,17262.0,27.5367,27.5654,27.5079,27.5582,17262.0
2016-01-04 14:10:00,38.3,38.33,38.26,38.32,13420.0,27.5654,27.587,27.5367,27.5798,13420.0
2016-01-04 14:15:00,38.32,38.33,38.28,38.3,18400.0,27.5798,27.587,27.551,27.5654,18400.0
2016-01-04 14:20:00,38.3,38.33,38.29,38.33,19331.0,27.5654,27.587,27.5582,27.587,19331.0
2016-01-04 14:25:00,38.34,38.38,38.33,38.33,34637.0,27.5942,27.623,27.587,27.587,34637.0
2016-01-04 14:30:00,38.33,38.35,38.27,38.29,35838.0,27.587,27.6014,27.5439,27.5582,35838.0
2016-01-04 14:35:00,38.29,38.31,38.24,38.31,18225.0,27.5582,27.5726,27.5223,27.5726,18225.0
2016-01-04 14:40:00,38.32,38.35,38.3,38.35,16286.0,27.5798,27.6014,27.5654,27.6014,16286.0
2016-01-04 14:45:00,38.35,38.39,38.33,38.38,21444.0,27.6014,27.6302,27.587,27.623,21444.0
2016-01-04 14:50:00,38.38,38.4,38.3,38.34,39120.0,27.623,27.6374,27.5654,27.5942,39120.0
2016-01-04 14:55:00,38.33,38.39,38.33,38.38,21444.0,27.587,27.6302,27.587,27.623,21444.0
2016-01-04 15:00:00,38.38,38.39,38.33,38.34,24211.0,27.623,27.6302,27.587,27.5942,24211.0
2016-01-04 15:05:00,38.34,38.42,38.32,38.41,49169.0,27.5942,27.6518,27.5798,27.6446,49169.0
2016-01-04 15:10:00,38.4,38.43,38.37,38.4,39667.0,27.6374,27.659,27.6158,27.6374,39667.0
2016-01-04 15:15:00,38.41,38.42,38.37,38.41,30592.0,27.6446,27.6518,27.6158,27.6446,30592.0
2016-01-04 15:20:00,38.42,38.42,38.32,38.32,19677.0,27.6518,27.6518,27.5798,27.5798,19677.0
2016-01-04 15:25:00,38.31,38.36,38.31,38.36,18244.0,27.5726,27.6086,27.5726,27.6086,18244.0
2016-01-04 15:30:00,38.35,38.41,38.35,38.38,21525.0,27.6014,27.6446,27.6014,27.623,21525.0
2016-01-04 15:35:00,38.39,38.43,38.37,38.43,41256.0,27.6302,27.659,27.6158,27.659,41256.0
2016-01-04 15:40:00,38.44,38.46,38.4,38.45,66048.0,27.6662,27.6806,27.6374,27.6734,66048.0
2016-01-04 15:45:00,38.45,38.62,38.45,38.61,119643.0,27.6734,27.7958,27.6734,27.7886,119643.0
2016-01-04 15:50:00,38.61,38.65,38.57,38.65,160680.0,27.7886,27.8173,27.7598,27.8173,160680.0
2016-01-04 15:55:00,38.65,38.74,38.63,38.72,381977.0,27.8173,27.8821,27.803,27.8677,381977.0
2016-01-05 09:30:00,38.73,38.75,38.56,38.63,41529.0,27.8749,27.8893,27.7526,27.803,41529.0
2016-01-05 09:35:00,38.63,38.71,38.44,38.45,72223.0,27.803,27.8605,27.6662,27.6734,72223.0
2016-01-05 09:40:00,38.45,38.53,38.42,38.46,47199.0,27.6734,27.731,27.6518,27.6806,47199.0
2016-01-05 09:45:00,38.46,38.46,38.23,38.25,40213.0,27.6806,27.6806,27.5151,27.5295,40213.0
2016-01-05 09:50:00,38.26,38.26,38.12,38.15,27209.0,27.5367,27.5367,27.4359,27.4575,27209.0
2016-01-05 09:55:00,38.15,38.18,38.12,38.13,41059.0,27.4575,27.4791,27.4359,27.4431,41059.0
2016-01-05 10:00:00,38.13,38.15,38.09,38.14,46407.0,27.4431,27.4575,27.4143,27.4503,46407.0
2016-01-05 10:05:00,38.13,38.14,38.04,38.05,31426.0,27.4431,27.4503,27.3783,27.3855,31426.0
2016-01-05 10:10:00,38.05,38.11,38.05,38.11,22561.0,27.3855,27.4287,27.3855,27.4287,22561.0
2016-01-05 10:15:00,38.11,38.13,38.08,38.1,21587.0,27.4287,27.4431,27.4071,27.4215,21587.0
2016-01-05 10:20:00,38.09,38.11,38.06,38.1,41168.0,27.4143,27.4287,27.3927,27.4215,41168.0
2016-01-05 10:25:00,38.09,38.21,38.07,38.21,24171.0,27.4143,27.5007,27.3999,27.5007,24171.0
2016-01-05 10:30:00,38.21,38.34,38.19,38.34,31596.0,27.5007,27.5942,27.4863,27.5942,31596.0
2016-01-05 10:35:00,38.33,38.45,38.32,38.44,50567.0,27.587,27.6734,27.5798,27.6662,50567.0
2016-01-05 10:40:00,38.44,38.53,38.44,38.53,20638.0,27.6662,27.731,27.6662,27.731,20638.0
2016-01-05 10:45:00,38.53,38.62,38.52,38.61,21170.0,27.731,27.7958,27.7238,27.7886,21170.0
2016-01-05 10:50:00,38.61,38.68,38.6,38.68,18322.0,27.7886,27.8389,27.7814,27.8389,18322.0
2016-01-05 10:55:00,38.69,38.77,38.69,38.75,20399.0,27.8461,27.9037,27.8461,27.8893,20399.0
2016-01-05 11:00:00,38.75,38.78,38.7,38.71,26294.0,27.8893,27.9109,27.8533,27.8605,26294.0
2016-01-05 11:05:00,38.72,38.75,38.65,38.65,19937.0,27.8677,27.8893,27.8173,27.8173,19937.0
2016-01-05 11:10:00,38.64,38.65,38.53,38.53,15805.0,27.8101,27.8173,27.731,27.731,15805.0
2016-01-05 11:15:00,38.54,38.62,38.53,38.57,25791.0,27.7382,27.7958,27.731,27.7598,25791.0
2016-01-05 11:20:00,38.58,38.66,38.58,38.62,35689.0,27.767,27.8245,27.767,27.7958,35689.0
2016-01-05 11:25:00,38.63,38.67,38.62,38.63,16910.0,27.803,27.8317,27.7958,27.803,16910.0
2016-01-05 11:30:00,38.64,38.72,38.63,38.71,23606.0,27.8101,27.8677,27.803,27.8605,23606.0
2016-01-05 11:35:00,38.7,38.74,38.67,38.68,21236.0,27.8533,27.8821,27.8317,27.8389,21236.0
2016-01-05 11:40:00,38.68,38.73,38.68,38.71,26416.0,27.8389,27.8749,27.8389,27.8605,26416.0
2016-01-05 11:45:00,38.7,38.8,38.68,38.79,22194.0,27.8533,27.9253,27.8389,27.9181,22194.0
2016-01-05 11:50:00,38.79,38.8,38.69,38.69,16630.0,27.9181,27.9253,27.8461,27.8461,16630.0
2016-01-05 11:55:00,38.69,38.75,38.68,38.74,20106.0,27.8461,27.8893,27.8389,27.8821,20106.0
2016-01-05 12:00:00,38.73,38.73,38.66,38.67,13153.0,27.8749,27.8749,27.8245,27.8317,13153.0
2016-01-05 12:05:00,38.68,38.73,38.67,38.73,17420.0,27.8389,27.8749,27.8317,27.8749,17420.0
2016-01-05 12:10:00,38.73,38.74,38.67,38.67,19530.0,27.8749,27.8821,27.8317,27.8317,19530.0
2016-01-05 12:15:00,38.67,38.73,38.65,38.71,13412.0,27.8317,27.8749,27.8173,27.8605,13412.0
2016-01-05 12:20:00,38.71,38.72,38.69,38.71,19280.0,27.8605,27.8677,27.8461,27.8605,19280.0
2016-01-05 12:25:00,38.71,38.71,38.67,38.7,8004.0,27.8605,27.8605,27.8317,27.8533,8004.0
2016-01-05 12:30:00,38.7,38.71,38.67,38.68,6371.0,27.8533,27.8605,27.8317,27.8389,6371.0
2016-01-05 12:35:00,38.67,38.78,38.67,38.78,22684.0,27.8317,27.9109,27.8317,27.9109,22684.0
2016-01-05 12:40:00,38.77,38.77,38.73,38.74,10420.0,27.9037,27.9037,27.8749,27.8821,10420.0
2016-01-05 12:45:00,38.73,38.8,38.72,38.8,9793.0,27.8749,27.9253,27.8677,27.9253,9793.0
2016-01-05 12:50:00,38.79,38.83,38.78,38.81,19630.0,27.9181,27.9469,27.9109,27.9325,19630.0
2016-01-05 12:55:00,38.82,38.83,38.8,38.82,8506.0,27.9397,27.9469,27.9253,27.9397,8506.0
2016-01-05 13:00:00,38.83,38.85,38.79,38.85,12791.0,27.9469,27.9613,27.9181,27.9613,12791.0
2016-01-05 13:05:00,38.86,38.87,38.77,38.78,17001.0,27.9685,27.9757,27.9037,27.9109,17001.0
2016-01-05 13:10:00,38.78,38.81,38.77,38.77,14620.0,27.9109,27.9325,27.9037,27.9037,14620.0
2016-01-05 13:15:00,38.77,38.79,38.77,38.78,10687.0,27.9037,27.9181,27.9037,27.9109,10687.0
2016-01-05 13:20:00,38.77,38.8,38.75,38.79,11337.0,27.9037,27.9253,27.8893,27.9181,11337.0
2016-01-05 13:25:00,38.8,38.83,38.78,38.79,10373.0,27.9253,27.9469,27.9109,27.9181,10373.0
2016-01-05 13:30:00,38.79,38.8,38.76,38.76,10538.0,27.9181,27.9253,27.8965,27.8965,10538.0
2016-01-05 13:35:00,38.76,38.76,38.7,38.73,16577.0,27.8965,27.8965,27.8533,27.8749,16577.0
2016-01-05 13:40:00,38.73,38.8,38.72,38.8,18027.0,27.8749,27.9253,27.8677,27.9253,18027.0
2016-01-05 13:45:00,38.82,38.82,38.79,38.82,13676.0,27.9397,27.9397,27.9181,27.9397,13676.0
2016-01-05 13:50:00,38.82,38.84,38.8,38.82,10429.0,27.9397,27.9541,27.9253,27.9397,10429.0
2016-01-05 13:55:00,38.81,38.85,38.8,38.84,9402.0,27.9325,27.9613,27.9253,27.9541,9402.0
2016-01-05 14:00:00,38.84,38.84,38.82,38.83,11953.0,27.9541,27.9541,27.9397,27.9469,11953.0
2016-01-05 14:05:00,38.83,38.83,38.78,38.81,28784.0,27.9469,27.9469,27.9109,27.9325,28784.0
2016-01-05 14:10:00,38.81,38.82,38.78,38.78,11536.0,27.9325,27.9397,27.9109,27.9109,11536.0
2016-01-05 14:15:00,38.78,38.8,38.75,38.8,15360.0,27.9109,27.9253,27.8893,27.9253,15360.0
2016-01-05 14:20:00,38.8,38.84,38.79,38.84,11380.0,27.9253,27.9541,27.9181,27.9541,11380.0
2016-01-05 14:25:00,38.84,38.86,38.83,38.83,9033.0,27.9541,27.9685,27.9469,27.9469,9033.0
2016-01-05 14:30:00,38.83,38.87,38.82,38.85,14687.0,27.9469,27.9757,27.9397,27.9613,14687.0
2016-01-05 14:35:00,38.84,38.86,38.82,38.85,17118.0,27.9541,27.9685,27.9397,27.9613,17118.0
2016-01-05 14:40:00,38.86,38.89,38.81,38.84,14967.0,27.9685,27.9901,27.9325,27.9541,14967.0
2016-01-05 14:45:00,38.84,38.85,38.81,38.84,10482.0,27.9541,27.9613,27.9325,27.9541,10482.0
2016-01-05 14:50:00,38.84,38.9,38.84,38.89,13940.0,27.9541,27.9973,27.9541,27.9901,13940.0
2016-01-05 14:55:00,38.89,38.89,38.84,38.85,10556.0,27.9901,27.9901,27.9541,27.9613,10556.0
2016-01-05 15:00:00,38.85,38.85,38.83,38.83,24118.0,27.9613,27.9613,27.9469,27.9469,24118.0
2016-01-05 15:05:00,38.82,38.84,38.8,38.82,19493.0,27.9397,27.9541,27.9253,27.9397,19493.0
2016-01-05 15:10:00,38.82,38.91,38.81,38.91,18829.0,27.9397,28.0045,27.9325,28.0045,18829.0
2016-01-05 15:15:00,38.9,38.9,38.86,38.89,20232.0,27.9973,27.9973,27.9685,27.9901,20232.0
2016-01-05 15:20:00,38.9,38.92,38.85,38.9,27164.0,27.9973,28.0117,27.9613,27.9973,27164.0
2016-01-05 15:25:00,38.89,38.95,38.88,38.93,22579.0,27.9901,28.0333,27.9829,28.0189,22579.0
2016-01-05 15:30:00,38.93,38.95,38.86,38.94,40865.0,28.0189,28.0333,27.9685,28.0261,40865.0
2016-01-05 15:35:00,38.94,38.96,38.86,38.92,36648.0,28.0261,28.0405,27.9685,28.0117,36648.0
2016-01-05 15:40:00,38.93,38.99,38.89,38.95,49903.0,28.0189,28.0621,27.9901,28.0333,49903.0
2016-01-05 15:45:00,38.95,38.96,38.9,38.94,51975.0,28.0333,28.0405,27.9973,28.0261,51975.0
2016-01-05 15:50:00,38.93,38.96,38.9,38.91,43616.0,28.0189,28.0405,27.9973,28.0045,43616.0
2016-01-05 15:55:00,38.91,38.95,38.88,38.93,107384.0,28.0045,28.0333,27.9829,28.0189,107384.0
2016-01-06 09:30:00,38.64,38.72,38.44,38.52,41689.0,27.8101,27.8677,27.6662,27.7238,41689.0
2016-01-06 09:35:00,38.47,38.63,38.47,38.59,45691.0,27.6878,27.803,27.6878,27.7742,45691.0
2016-01-06 09:40:00,38.59,38.6,38.51,38.54,18344.0,27.7742,27.7814,27.7166,27.7382,18344.0
2016-01-06 09:45:00,38.52,38.57,38.5,38.56,27130.0,27.7238,27.7598,27.7094,27.7526,27130.0
2016-01-06 09:50:00,38.57,38.66,38.57,38.63,35493.0,27.7598,27.8245,27.7598,27.803,35493.0
2016-01-06 09:55:00,38.64,38.64,38.54,38.63,20873.0,27.8101,27.8101,27.7382,27.803,20873.0
2016-01-06 10:00:00,38.63,38.7,38.61,38.68,27195.0,27.803,27.8533,27.7886,27.8389,27195.0
2016-01-06 10:05:00,38.68,38.82,38.67,38.81,27036.0,27.8389,27.9397,27.8317,27.9325,27036.0
2016-01-06 10:10:00,38.81,38.83,38.74,38.76,15411.0,27.9325,27.9469,27.8821,27.8965,15411.0
2016-01-06 10:15:00,38.76,38.78,38.73,38.74,18224.0,27.8965,27.9109,27.8749,27.8821,18224.0
2016-01-06 10:20:00,38.74,38.81,38.74,38.77,13783.0,27.8821,27.9325,27.8821,27.9037,13783.0
2016-01-06 10:25:00,38.78,38.79,38.73,38.77,14375.0,27.9109,27.9181,27.8749,27.9037,14375.0
2016-01-06 10:30:00,38.76,38.76,38.67,38.67,21759.0,27.8965,27.8965,27.8317,27.8317,21759.0
2016-01-06 10:35:00,38.67,38.68,38.6,38.61,19820.0,27.8317,27.8389,27.7814,27.7886,19820.0
2016-01-06 10:40:00,38.6,38.62,38.57,38.6,43586.0,27.7814,27.7958,27.7598,27.7814,43586.0
2016-01-06 10:45:00,38.6,38.64,38.58,38.64,26016.0,27.7814,27.8101,27.767,27.8101,26016.0
2016-01-06 10:50:00,38.64,38.66,38.61,38.63,23738.0,27.8101,27.8245,27.7886,27.803,23738.0
2016-01-06 10:55:00,38.64,38.66,38.57,38.57,22195.0,27.8101,27.8245,27.7598,27.7598,22195.0
2016-01-06 11:00:00,38.57,38.66,38.55,38.66,17355.0,27.7598,27.8245,27.7454,27.8245,17355.0
2016-01-06 11:05:00,38.66,38.67,38.62,38.63,21363.0,27.8245,27.8317,27.7958,27.803,21363.0
2016-01-06 11:10:00,38.63,38.67,38.63,38.67,23503.0,27.803,27.8317,27.803,27.8317,23503.0
2016-01-06 11:15:00,38.67,38.74,38.66,38.74,9965.0,27.8317,27.8821,27.8245,27.8821,9965.0
2016-01-06 11:20:00,38.74,38.77,38.73,38.74,12270.0,27.8821,27.9037,27.8749,27.8821,12270.0
2016-01-06 11:25:00,38.73,38.74,38.7,38.72,13581.0,27.8749,27.8821,27.8533,27.8677,13581.0
2016-01-06 11:30:00,38.71,38.71,38.67,38.67,15247.0,27.8605,27.8605,27.8317,27.8317,15247.0
2016-01-06 11:35:00,38.68,38.68,38.64,38.66,16150.0,27.8389,27.8389,27.8101,27.8245,16150.0
2016-01-06 11:40:00,38.67,38.7,38.61,38.61,14581.0,27.8317,27.8533,27.7886,27.7886,14581.0
2016-01-06 11:45:00,38.61,38.66,38.6,38.66,10467.0,27.7886,27.8245,27.7814,27.8245,10467.0
2016-01-06 11:50:00,38.65,38.68,38.64,38.65,13121.0,27.8173,27.8389,27.8101,27.8173,13121.0
2016-01-06 11:55:00,38.65,38.65,38.56,38.57,9442.0,27.8173,27.8173,27.7526,27.7598,9442.0
2016-01-06 12:00:00,38.58,38.58,38.53,38.54,8375.0,27.767,27.767,27.731,27.7382,8375.0
2016-01-06 12:05:00,38.55,38.63,38.55,38.62,7237.0,27.7454,27.803,27.7454,27.7958,7237.0
2016-01-06 12:10:00,38.62,38.7,38.61,38.67,10450.0,27.7958,27.8533,27.7886,27.8317,10450.0
2016-01-06 12:15:00,38.67,38.67,38.64,38.64,2674.0,27.8317,27.8317,27.8101,27.8101,2674.0
2016-01-06 12:20:00,38.64,38.66,38.61,38.65,4579.0,27.8101,27.8245,27.7886,27.8173,4579.0
2016-01-06 12:25:00,38.65,38.68,38.63,38.68,6825.0,27.8173,27.8389,27.803,27.8389,6825.0
2016-01-06 12:30:00,38.67,38.69,38.64,38.69,8544.0,27.8317,27.8461,27.8101,27.8461,8544.0
2016-01-06 12:35:00,38.7,38.77,38.67,38.74,13283.0,27.8533,27.9037,27.8317,27.8821,13283.0
2016-01-06 12:40:00,38.74,38.75,38.72,38.73,3700.0,27.8821,27.8893,27.8677,27.8749,3700.0
2016-01-06 12:45:00,38.73,38.74,38.66,38.66,8625.0,27.8749,27.8821,27.8245,27.8245,8625.0
2016-01-06 12:50:00,38.65,38.7,38.65,38.69,6114.0,27.8173,27.8533,27.8173,27.8461,6114.0
2016-01-06 12:55:00,38.69,38.73,38.68,38.73,6441.0,27.8461,27.8749,27.8389,27.8749,6441.0
2016-01-06 13:00:00,38.72,38.72,38.7,38.72,5506.0,27.8677,27.8677,27.8533,27.8677,5506.0
2016-01-06 13:05:00,38.72,38.73,38.7,38.7,7648.0,27.8677,27.8749,27.8533,27.8533,7648.0
2016-01-06 13:10:00,38.7,38.71,38.66,38.66,6800.0,27.8533,27.8605,27.8245,27.8245,6800.0
2016-01-06 13:15:00,38.66,38.68,38.66,38.67,4386.0,27.8245,27.8389,27.8245,27.8317,4386.0
2016-01-06 13:20:00,38.67,38.67,38.64,38.67,10291.0,27.8317,27.8317,27.8101,27.8317,10291.0
2016-01-06 13:25:00,38.67,38.75,38.67,38.72,9817.0,27.8317,27.8893,27.8317,27.8677,9817.0
2016-01-06 13:30:00,38.72,38.72,38.67,38.7,10588.0,27.8677,27.8677,27.8317,27.8533,10588.0
2016-01-06 13:35:00,38.7,38.74,38.69,38.73,8921.0,27.8533,27.8821,27.8461,27.8749,8921.0
2016-01-06 13:40:00,38.74,38.75,38.72,38.72,7171.0,27.8821,27.8893,27.8677,27.8677,7171.0
2016-01-06 13:45:00,38.73,38.74,38.71,38.72,6209.0,27.8749,27.8821,27.8605,27.8677,6209.0
2016-01-06 13:50:00,38.71,38.79,38.7,38.79,14845.0,27.8605,27.9181,27.8533,27.9181,14845.0
2016-01-06 13:55:00,38.79,38.81,38.78,38.78,9840.0,27.9181,27.9325,27.9109,27.9109,9840.0
2016-01-06 14:00:00,38.79,38.83,38.76,38.83,11180.0,27.9181,27.9469,27.8965,27.9469,11180.0
2016-01-06 14:05:00,38.83,38.85,38.74,38.81,30208.0,27.9469,27.9613,27.8821,27.9325,30208.0
2016-01-06 14:10:00,38.79,38.83,38.74,38.79,15860.0,27.9181,27.9469,27.8821,27.9181,15860.0
2016-01-06 14:15:00,38.8,38.82,38.77,38.8,18898.0,27.9253,27.9397,27.9037,27.9253,18898.0
2016-01-06 14:20:00,38.8,38.8,38.74,38.76,9850.0,27.9253,27.9253,27.8821,27.8965,9850.0
2016-01-06 14:25:00,38.75,38.76,38.72,38.75,16121.0,27.8893,27.8965,27.8677,27.8893,16121.0
2016-01-06 14:30:00,38.74,38.77,38.7,38.77,14835.0,27.8821,27.9037,27.8533,27.9037,14835.0
2016-01-06 14:35:00,38.79,38.79,38.7,38.72,17625.0,27.9181,27.9181,27.8533,27.8677,17625.0
2016-01-06 14:40:00,38.72,38.73,38.6,38.64,16509.0,27.8677,27.8749,27.7814,27.8101,16509.0
2016-01-06 14:45:00,38.64,38.64,38.55,38.55,12583.0,27.8101,27.8101,27.7454,27.7454,12583.0
2016-01-06 14:50:00,38.54,38.55,38.51,38.53,24610.0,27.7382,27.7454,27.7166,27.731,24610.0
2016-01-06 14:55:00,38.52,38.52,38.45,38.48,17450.0,27.7238,27.7238,27.6734,27.695,17450.0
2016-01-06 15:00:00,38.48,38.52,38.45,38.52,28210.0,27.695,27.7238,27.6734,27.7238,28210.0
2016-01-06 15:05:00,38.52,38.53,38.49,38.51,11752.0,27.7238,27.731,27.7022,27.7166,11752.0
2016-01-06 15:10:00,38.51,38.55,38.49,38.55,13298.0,27.7166,27.7454,27.7022,27.7454,13298.0
2016-01-06 15:15:00,38.54,38.56,38.51,38.55,13299.0,27.7382,27.7526,27.7166,27.7454,13299.0
2016-01-06 15:20:00,38.56,38.57,38.53,38.55,17243.0,27.7526,27.7598,27.731,27.7454,17243.0
2016-01-06 15:25:00,38.54,38.59,38.52,38.55,20603.0,27.7382,27.7742,27.7238,27.7454,20603.0
2016-01-06 15:30:00,38.56,38.59,38.54,38.58,29999.0,27.7526,27.7742,27.7382,27.767,29999.0
2016-01-06 15:35:00,38.57,38.63,38.56,38.61,32033.0,27.7598,27.803,27.7526,27.7886,32033.0
2016-01-06 15:40:00,38.61,38.63,38.57,38.63,69437.0,27.7886,27.803,27.7598,27.803,69437.0
2016-01-06 15:45:00,38.62,38.62,38.56,38.61,48513.0,27.7958,27.7958,27.7526,27.7886,48513.0
2016-01-06 15:50:00,38.61,38.61,38.56,38.58,50354.0,27.7886,27.7886,27.7526,27.767,50354.0
2016-01-06 15:55:00,38.59,38.63,38.57,38.62,104943.0,27.7742,27.803,27.7598,27.7958,104943.0
2016-01-07 09:30:00,38.16,38.34,38.02,38.26,40570.0,27.4647,27.5942,27.3639,27.5367,40570.0
2016-01-07 09:35:00,38.28,38.4,38.19,38.36,28803.0,27.551,27.6374,27.4863,27.6086,28803.0
2016-01-07 09:40:00,38.37,38.45,38.35,38.44,25687.0,27.6158,27.6734,27.6014,27.6662,25687.0
2016-01-07 09:45:00,38.43,38.52,38.41,38.48,50978.0,27.659,27.7238,27.6446,27.695,50978.0
2016-01-07 09:50:00,38.46,38.48,38.41,38.44,23758.0,27.6806,27.695,27.6446,27.6662,23758.0
2016-01-07 09:55:00,38.43,38.49,38.42,38.48,27645.0,27.659,27.7022,27.6518,27.695,27645.0
2016-01-07 10:00:00,38.48,38.52,38.45,38.52,22494.0,27.695,27.7238,27.6734,27.7238,22494.0
2016-01-07 10:05:00,38.52,38.54,38.49,38.54,27744.0,27.7238,27.7382,27.7022,27.7382,27744.0
2016-01-07 10:10:00,38.55,38.57,38.48,38.57,21410.0,27.7454,27.7598,27.695,27.7598,21410.0
2016-01-07 10:15:00,38.56,38.59,38.52,38.58,26959.0,27.7526,27.7742,27.7238,27.767,26959.0
2016-01-07 10:20:00,38.59,38.59,38.5,38.5,20490.0,27.7742,27.7742,27.7094,27.7094,20490.0
2016-01-07 10:25:00,38.5,38.54,38.49,38.53,20944.0,27.7094,27.7382,27.7022,27.731,20944.0
2016-01-07 10:30:00,38.53,38.57,38.49,38.52,25927.0,27.731,27.7598,27.7022,27.7238,25927.0
2016-01-07 10:35:00,38.51,38.55,38.48,38.55,21836.0,27.7166,27.7454,27.695,27.7454,21836.0
2016-01-07 10:40:00,38.54,38.63,38.54,38.62,24633.0,27.7382,27.803,27.7382,27.7958,24633.0
2016-01-07 10:45:00,38.63,38.74,38.62,38.72,43072.0,27.803,27.8821,27.7958,27.8677,43072.0
2016-01-07 10:50:00,38.73,38.8,38.71,38.75,42620.0,27.8749,27.9253,27.8605,27.8893,42620.0
2016-01-07 10:55:00,38.74,38.76,38.66,38.66,25596.0,27.8821,27.8965,27.8245,27.8245,25596.0
2016-01-07 11:00:00,38.66,38.67,38.64,38.65,15874.0,27.8245,27.8317,27.8101,27.8173,15874.0
2016-01-07 11:05:00,38.65,38.66,38.62,38.66,35387.0,27.8173,27.8245,27.7958,27.8245,35387.0
2016-01-07 11:10:00,38.66,38.71,38.64,38.68,29936.0,27.8245,27.8605,27.8101,27.8389,29936.0
2016-01-07 11:15:00,38.67,38.74,38.67,38.68,59507.0,27.8317,27.8821,27.8317,27.8389,59507.0
2016-01-07 11:20:00,38.68,38.7,38.64,38.67,27506.0,27.8389,27.8533,27.8101,27.8317,27506.0
2016-01-07 11:25:00,38.68,38.72,38.66,38.69,22993.0,27.8389,27.8677,27.8245,27.8461,22993.0
2016-01-07 11:30:00,38.69,38.74,38.67,38.72,22432.0,27.8461,27.8821,27.8317,27.8677,22432.0
2016-01-07 11:35:00,38.73,38.77,38.71,38.76,17581.0,27.8749,27.9037,27.8605,27.8965,17581.0
2016-01-07 11:40:00,38.75,38.77,38.72,38.73,34102.0,27.8893,27.9037,27.8677,27.8749,34102.0
2016-01-07 11:45:00,38.73,38.73,38.64,38.68,31844.0,27.8749,27.8749,27.8101,27.8389,31844.0
2016-01-07 11:50:00,38.69,38.75,38.68,38.74,25996.0,27.8461,27.8893,27.8389,27.8821,25996.0
2016-01-07 11:55:00,38.73,38.74,38.69,38.7,20525.0,27.8749,27.8821,27.8461,27.8533,20525.0
2016-01-07 12:00:00,38.69,38.73,38.68,38.7,13182.0,27.8461,27.8749,27.8389,27.8533,13182.0
2016-01-07 12:05:00,38.7,38.75,38.69,38.72,19674.0,27.8533,27.8893,27.8461,27.8677,19674.0
2016-01-07 12:10:00,38.71,38.74,38.69,38.71,12903.0,27.8605,27.8821,27.8461,27.8605,12903.0
2016-01-07 12:15:00,38.71,38.77,38.71,38.76,16950.0,27.8605,27.9037,27.8605,27.8965,16950.0
2016-01-07 12:20:00,38.76,38.77,38.67,38.68,13547.0,27.8965,27.9037,27.8317,27.8389,13547.0
2016-01-07 12:25:00,38.68,38.69,38.66,38.69,10559.0,27.8389,27.8461,27.8245,27.8461,10559.0
2016-01-07 12:30:00,38.7,38.76,38.7,38.74,14335.0,27.8533,27.8965,27.8533,27.8821,14335.0
2016-01-07 12:35:00,38.74,38.74,38.65,38.66,13489.0,27.8821,27.8821,27.8173,27.8245,13489.0
2016-01-07 12:40:00,38.66,38.72,38.66,38.71,8205.0,27.8245,27.8677,27.8245,27.8605,8205.0
2016-01-07 12:45:00,38.72,38.76,38.71,38.72,14012.0,27.8677,27.8965,27.8605,27.8677,14012.0
2016-01-07 12:50:00,38.72,38.72,38.69,38.71,9903.0,27.8677,27.8677,27.8461,27.8605,9903.0
2016-01-07 12:55:00,38.71,38.74,38.65,38.68,20795.0,27.8605,27.8821,27.8173,27.8389,20795.0
2016-01-07 13:00:00,38.68,38.71,38.65,38.7,17765.0,27.8389,27.8605,27.8173,27.8533,17765.0
2016-01-07 13:05:00,38.69,38.69,38.62,38.64,10869.0,27.8461,27.8461,27.7958,27.8101,10869.0
2016-01-07 13:10:00,38.63,38.64,38.55,38.58,22790.0,27.803,27.8101,27.7454,27.767,22790.0
2016-01-07 13:15:00,38.58,38.6,38.53,38.55,11046.0,27.767,27.7814,27.731,27.7454,11046.0
2016-01-07 13:20:00,38.54,38.55,38.46,38.51,20911.0,27.7382,27.7454,27.6806,27.7166,20911.0
2016-01-07 13:25:00,38.5,38.58,38.5,38.55,19831.0,27.7094,27.767,27.7094,27.7454,19831.0
2016-01-07 13:30:00,38.55,38.55,38.5,38.52,34888.0,27.7454,27.7454,27.7094,27.7238,34888.0
2016-01-07 13:35:00,38.53,38.54,38.45,38.53,28319.0,27.731,27.7382,27.6734,27.731,28319.0
2016-01-07 13:40:00,38.52,38.59,38.48,38.58,24981.0,27.7238,27.7742,27.695,27.767,24981.0
2016-01-07 13:45:00,38.58,38.62,38.58,38.61,14940.0,27.767,27.7958,27.767,27.7886,14940.0
2016-01-07 13:50:00,38.6,38.63,38.59,38.63,16764.0,27.7814,27.803,27.7742,27.803,16764.0
2016-01-07 13:55:00,38.63,38.65,38.59,38.6,14912.0,27.803,27.8173,27.7742,27.7814,14912.0
2016-01-07 14:00:00,38.61,38.63,38.55,38.58,17369.0,27.7886,27.803,27.7454,27.767,17369.0
2016-01-07 14:05:00,38.58,38.6,38.55,38.58,21186.0,27.767,27.7814,27.7454,27.767,21186.0
2016-01-07 14:10:00,38.57,38.64,38.55,38.58,15784.0,27.7598,27.8101,27.7454,27.767,15784.0
2016-01-07 14:15:00,38.59,38.63,38.56,38.63,15152.0,27.7742,27.803,27.7526,27.803,15152.0
2016-01-07 14:20:00,38.63,38.64,38.58,38.59,15245.0,27.803,27.8101,27.767,27.7742,15245.0
2016-01-07 14:25:00,38.59,38.63,38.56,38.59,17327.0,27.7742,27.803,27.7526,27.7742,17327.0
2016-01-07 14:30:00,38.58,38.61,38.5,38.55,24183.0,27.767,27.7886,27.7094,27.7454,24183.0
2016-01-07 14:35:00,38.54,38.6,38.54,38.58,15275.0,27.7382,27.7814,27.7382,27.767,15275.0
2016-01-07 14:40:00,38.58,38.6,38.53,38.58,16884.0,27.767,27.7814,27.731,27.767,16884.0
2016-01-07 14:45:00,38.58,38.62,38.54,38.62,24655.0,27.767,27.7958,27.7382,27.7958,24655.0
2016-01-07 14:50:00,38.62,38.64,38.58,38.61,48783.0,27.7958,27.8101,27.767,27.7886,48783.0
2016-01-07 14:55:00,38.61,38.63,38.57,38.58,46525.0,27.7886,27.803,27.7598,27.767,46525.0
2016-01-07 15:00:00,38.57,38.59,38.53,38.54,75163.0,27.7598,27.7742,27.731,27.7382,75163.0
2016-01-07 15:05:00,38.55,38.62,38.53,38.61,54570.0,27.7454,27.7958,27.731,27.7886,54570.0
2016-01-07 15:10:00,38.61,38.64,38.59,38.61,58351.0,27.7886,27.8101,27.7742,27.7886,58351.0
2016-01-07 15:15:00,38.61,38.64,38.59,38.61,64100.0,27.7886,27.8101,27.7742,27.7886,64100.0
2016-01-07 15:20:00,38.61,38.62,38.58,38.61,78839.0,27.7886,27.7958,27.767,27.7886,78839.0
2016-01-07 15:25:00,38.61,38.61,38.56,38.57,56069.0,27.7886,27.7886,27.7526,27.7598,56069.0
2016-01-07 15:30:00,38.56,38.66,38.55,38.64,80921.0,27.7526,27.8245,27.7454,27.8101,80921.0
2016-01-07 15:35:00,38.64,38.72,38.59,38.7,68261.0,27.8101,27.8677,27.7742,27.8533,68261.0
2016-01-07 15:40:00,38.7,38.74,38.67,38.7,100106.0,27.8533,27.8821,27.8317,27.8533,100106.0
2016-01-07 15:45:00,38.71,38.87,38.7,38.85,146190.0,27.8605,27.9757,27.8533,27.9613,146190.0
2016-01-07 15:50:00,38.85,38.91,38.84,38.9,209917.0,27.9613,28.0045,27.9541,27.9973,209917.0
2016-01-07 15:55:00,38.9,38.92,38.79,38.79,365703.0,27.9973,28.0117,27.9181,27.9181,365703.0
2016-01-08 09:30:00,38.85,39.11,38.76,39.11,101667.0,27.9613,28.1484,27.8965,28.1484,101667.0
2016-01-08 09:35:00,39.09,39.09,38.85,38.86,24880.0,28.134,28.134,27.9613,27.9685,24880.0
2016-01-08 09:40:00,38.83,38.88,38.73,38.75,21151.0,27.9469,27.9829,27.8749,27.8893,21151.0
2016-01-08 09:45:00,38.74,38.75,38.64,38.68,29924.0,27.8821,27.8893,27.8101,27.8389,29924.0
2016-01-08 09:50:00,38.67,38.79,38.61,38.76,43643.0,27.8317,27.9181,27.7886,27.8965,43643.0
2016-01-08 09:55:00,38.76,38.85,38.76,38.79,18811.0,27.8965,27.9613,27.8965,27.9181,18811.0
2016-01-08 10:00:00,38.8,38.81,38.62,38.64,31194.0,27.9253,27.9325,27.7958,27.8101,31194.0
2016-01-08 10:05:00,38.63,38.63,38.54,38.55,19211.0,27.803,27.803,27.7382,27.7454,19211.0
2016-01-08 10:10:00,38.53,38.56,38.47,38.49,36499.0,27.731,27.7526,27.6878,27.7022,36499.0
2016-01-08 10:15:00,38.49,38.54,38.45,38.46,47051.0,27.7022,27.7382,27.6734,27.6806,47051.0
2016-01-08 10:20:00,38.46,38.49,38.41,38.44,58715.0,27.6806,27.7022,27.6446,27.6662,58715.0
2016-01-08 10:25:00,38.45,38.53,38.42,38.5,46950.0,27.6734,27.731,27.6518,27.7094,46950.0
2016-01-08 10:30:00,38.5,38.53,38.48,38.52,35296.0,27.7094,27.731,27.695,27.7238,35296.0
2016-01-08 10:35:00,38.51,38.51,38.42,38.45,44489.0,27.7166,27.7166,27.6518,27.6734,44489.0
2016-01-08 10:40:00,38.45,38.5,38.43,38.48,27222.0,27.6734,27.7094,27.659,27.695,27222.0
2016-01-08 10:45:00,38.47,38.58,38.47,38.51,25342.0,27.6878,27.767,27.6878,27.7166,25342.0
2016-01-08 10:50:00,38.5,38.5,38.42,38.42,30820.0,27.7094,27.7094,27.6518,27.6518,30820.0
2016-01-08 10:55:00,38.41,38.5,38.38,38.48,34912.0,27.6446,27.7094,27.623,27.695,34912.0
2016-01-08 11:00:00,38.48,38.53,38.48,38.51,14145.0,27.695,27.731,27.695,27.7166,14145.0
2016-01-08 11:05:00,38.51,38.53,38.48,38.51,70732.0,27.7166,27.731,27.695,27.7166,70732.0
2016-01-08 11:10:00,38.5,38.53,38.47,38.53,21407.0,27.7094,27.731,27.6878,27.731,21407.0
2016-01-08 11:15:00,38.52,38.54,38.51,38.51,14339.0,27.7238,27.7382,27.7166,27.7166,14339.0
2016-01-08 11:20:00,38.51,38.56,38.5,38.55,18107.0,27.7166,27.7526,27.7094,27.7454,18107.0
2016-01-08 11:25:00,38.55,38.56,38.51,38.55,37836.0,27.7454,27.7526,27.7166,27.7454,37836.0
2016-01-08 11:30:00,38.54,38.55,38.46,38.48,28890.0,27.7382,27.7454,27.6806,27.695,28890.0
2016-01-08 11:35:00,38.46,38.48,38.43,38.46,35707.0,27.6806,27.695,27.659,27.6806,35707.0
2016-01-08 11:40:00,38.46,38.61,38.45,38.61,81198.0,27.6806,27.7886,27.6734,27.7886,81198.0
2016-01-08 11:45:00,38.61,38.67,38.61,38.65,18138.0,27.7886,27.8317,27.7886,27.8173,18138.0
2016-01-08 11:50:00,38.65,38.72,38.62,38.71,13233.0,27.8173,27.8677,27.7958,27.8605,13233.0
2016-01-08 11:55:00,38.7,38.79,38.7,38.78,65686.0,27.8533,27.9181,27.8533,27.9109,65686.0
2016-01-08 12:00:00,38.78,38.79,38.65,38.65,18251.0,27.9109,27.9181,27.8173,27.8173,18251.0
2016-01-08 12:05:00,38.66,38.72,38.66,38.72,9938.0,27.8245,27.8677,27.8245,27.8677,9938.0
2016-01-08 12:10:00,38.72,38.73,38.67,38.69,10001.0,27.8677,27.8749,27.8317,27.8461,10001.0
2016-01-08 12:15:00,38.7,38.74,38.69,38.72,12668.0,27.8533,27.8821,27.8461,27.8677,12668.0
2016-01-08 12:20:00,38.72,38.76,38.7,38.75,10516.0,27.8677,27.8965,27.8533,27.8893,10516.0
2016-01-08 12:25:00,38.74,38.77,38.73,38.76,11341.0,27.8821,27.9037,27.8749,27.8965,11341.0
2016-01-08 12:30:00,38.76,38.76,38.71,38.71,15078.0,27.8965,27.8965,27.8605,27.8605,15078.0
2016-01-08 12:35:00,38.71,38.75,38.68,38.68,13850.0,27.8605,27.8893,27.8389,27.8389,13850.0
2016-01-08 12:40:00,38.68,38.73,38.68,38.72,12096.0,27.8389,27.8749,27.8389,27.8677,12096.0
2016-01-08 12:45:00,38.73,38.78,38.71,38.77,9622.0,27.8749,27.9109,27.8605,27.9037,9622.0
2016-01-08 12:50:00,38.77,38.77,38.71,38.73,10492.0,27.9037,27.9037,27.8605,27.8749,10492.0
2016-01-08 12:55:00,38.72,38.74,38.71,38.72,7100.0,27.8677,27.8821,27.8605,27.8677,7100.0
2016-01-08 13:00:00,38.72,38.75,38.7,38.72,12585.0,27.8677,27.8893,27.8533,27.8677,12585.0
2016-01-08 13:05:00,38.71,38.71,38.67,38.69,14849.0,27.8605,27.8605,27.8317,27.8461,14849.0
2016-01-08 13:10:00,38.69,38.69,38.65,38.67,15609.0,27.8461,27.8461,27.8173,27.8317,15609.0
2016-01-08 13:15:00,38.67,38.71,38.65,38.7,12256.0,27.8317,27.8605,27.8173,27.8533,12256.0
2016-01-08 13:20:00,38.7,38.73,38.64,38.65,12200.0,27.8533,27.8749,27.8101,27.8173,12200.0
2016-01-08 13:25:00,38.65,38.69,38.63,38.69,8958.0,27.8173,27.8461,27.803,27.8461,8958.0
2016-01-08 13:30:00,38.68,38.71,38.67,38.69,13172.0,27.8389,27.8605,27.8317,27.8461,13172.0
2016-01-08 13:35:00,38.7,38.72,38.68,38.7,17376.0,27.8533,27.8677,27.8389,27.8533,17376.0
2016-01-08 13:40:00,38.69,38.69,38.66,38.66,17103.0,27.8461,27.8461,27.8245,27.8245,17103.0
2016-01-08 13:45:00,38.67,38.67,38.6,38.62,18392.0,27.8317,27.8317,27.7814,27.7958,18392.0
2016-01-08 13:50:00,38.62,38.64,38.59,38.63,12567.0,27.7958,27.8101,27.7742,27.803,12567.0
2016-01-08 13:55:00,38.64,38.65,38.56,38.59,38824.0,27.8101,27.8173,27.7526,27.7742,38824.0
2016-01-08 14:00:00,38.6,38.66,38.59,38.66,14987.0,27.7814,27.8245,27.7742,27.8245,14987.0
2016-01-08 14:05:00,38.66,38.66,38.63,38.65,11276.0,27.8245,27.8245,27.803,27.8173,11276.0
2016-01-08 14:10:00,38.65,38.69,38.63,38.67,57009.0,27.8173,27.8461,27.803,27.8317,57009.0
2016-01-08 14:15:00,38.66,38.69,38.65,38.68,22852.0,27.8245,27.8461,27.8173,27.8389,22852.0
2016-01-08 14:20:00,38.68,38.68,38.63,38.66,21367.0,27.8389,27.8389,27.803,27.8245,21367.0
2016-01-08 14:25:00,38.66,38.66,38.61,38.62,16135.0,27.8245,27.8245,27.7886,27.7958,16135.0
2016-01-08 14:30:00,38.61,38.65,38.6,38.63,11043.0,27.7886,27.8173,27.7814,27.803,11043.0
2016-01-08 14:35:00,38.64,38.65,38.6,38.6,21375.0,27.8101,27.8173,27.7814,27.7814,21375.0
2016-01-08 14:40:00,38.59,38.64,38.57,38.62,13467.0,27.7742,27.8101,27.7598,27.7958,13467.0
2016-01-08 14:45:00,38.62,38.63,38.6,38.61,19353.0,27.7958,27.803,27.7814,27.7886,19353.0
2016-01-08 14:50:00,38.61,38.61,38.53,38.59,16590.0,27.7886,27.7886,27.731,27.7742,16590.0
2016-01-08 14:55:00,38.58,38.58,38.52,38.54,13179.0,27.767,27.767,27.7238,27.7382,13179.0
2016-01-08 15:00:00,38.54,38.55,38.51,38.53,18325.0,27.7382,27.7454,27.7166,27.731,18325.0
2016-01-08 15:05:00,38.53,38.56,38.52,38.54,21200.0,27.731,27.7526,27.7238,27.7382,21200.0
2016-01-08 15:10:00,38.54,38.56,38.48,38.52,27016.0,27.7382,27.7526,27.695,27.7238,27016.0
2016-01-08 15:15:00,38.52,38.56,38.49,38.51,31955.0,27.7238,27.7526,27.7022,27.7166,31955.0
2016-01-08 15:20:00,38.51,38.52,38.48,38.49,15392.0,27.7166,27.7238,27.695,27.7022,15392.0
2016-01-08 15:25:00,38.5,38.53,38.45,38.47,28790.0,27.7094,27.731,27.6734,27.6878,28790.0
2016-01-08 15:30:00,38.47,38.48,38.4,38.45,43002.0,27.6878,27.695,27.6374,27.6734,43002.0
2016-01-08 15:35:00,38.45,38.49,38.42,38.46,36804.0,27.6734,27.7022,27.6518,27.6806,36804.0
2016-01-08 15:40:00,38.45,38.47,38.4,38.47,60246.0,27.6734,27.6878,27.6374,27.6878,60246.0
2016-01-08 15:45:00,38.46,38.47,38.38,38.4,68589.0,27.6806,27.6878,27.623,27.6374,68589.0
2016-01-08 15:50:00,38.39,38.43,38.34,38.35,84408.0,27.6302,27.659,27.5942,27.6014,84408.0
2016-01-08 15:55:00,38.36,38.43,38.35,38.41,145422.0,27.6086,27.659,27.6014,27.6446,145422.0
2016-01-11 09:30:00,38.43,38.68,38.43,38.67,45434.0,27.659,27.8389,27.659,27.8317,45434.0
2016-01-11 09:35:00,38.67,38.73,38.62,38.66,17406.0,27.8317,27.8749,27.7958,27.8245,17406.0
2016-01-11 09:40:00,38.65,38.75,38.65,38.74,15878.0,27.8173,27.8893,27.8173,27.8821,15878.0
2016-01-11 09:45:00,38.72,38.76,38.7,38.72,13755.0,27.8677,27.8965,27.8533,27.8677,13755.0
2016-01-11 09:50:00,38.71,38.79,38.68,38.78,19317.0,27.8605,27.9181,27.8389,27.9109,19317.0
2016-01-11 09:55:00,38.77,38.77,38.69,38.69,14684.0,27.9037,27.9037,27.8461,27.8461,14684.0
2016-01-11 10:00:00,38.69,38.71,38.66,38.67,11498.0,27.8461,27.8605,27.8245,27.8317,11498.0
2016-01-11 10:05:00,38.67,38.7,38.63,38.68,13417.0,27.8317,27.8533,27.803,27.8389,13417.0
2016-01-11 10:10:00,38.69,38.7,38.58,38.6,25839.0,27.8461,27.8533,27.767,27.7814,25839.0
2016-01-11 10:15:00,38.59,38.59,38.5,38.56,15465.0,27.7742,27.7742,27.7094,27.7526,15465.0
2016-01-11 10:20:00,38.57,38.7,38.56,38.7,18144.0,27.7598,27.8533,27.7526,27.8533,18144.0
2016-01-11 10:25:00,38.7,38.78,38.69,38.77,15878.0,27.8533,27.9109,27.8461,27.9037,15878.0
2016-01-11 10:30:00,38.78,38.84,38.77,38.83,24907.0,27.9109,27.9541,27.9037,27.9469,24907.0
2016-01-11 10:35:00,38.84,38.87,38.74,38.74,10561.0,27.9541,27.9757,27.8821,27.8821,10561.0
2016-01-11 10:40:00,38.74,38.79,38.71,38.79,16064.0,27.8821,27.9181,27.8605,27.9181,16064.0
2016-01-11 10:45:00,38.79,38.79,38.69,38.7,10678.0,27.9181,27.9181,27.8461,27.8533,10678.0
2016-01-11 10:50:00,38.7,38.71,38.59,38.62,22318.0,27.8533,27.8605,27.7742,27.7958,22318.0
2016-01-11 10:55:00,38.61,38.62,38.55,38.56,15858.0,27.7886,27.7958,27.7454,27.7526,15858.0
2016-01-11 11:00:00,38.55,38.56,38.48,38.48,32837.0,27.7454,27.7526,27.695,27.695,32837.0
2016-01-11 11:05:00,38.48,38.52,38.45,38.52,33585.0,27.695,27.7238,27.6734,27.7238,33585.0
2016-01-11 11:10:00,38.52,38.58,38.52,38.58,16726.0,27.7238,27.767,27.7238,27.767,16726.0
2016-01-11 11:15:00,38.57,38.73,38.57,38.73,17225.0,27.7598,27.8749,27.7598,27.8749,17225.0
2016-01-11 11:20:00,38.73,38.77,38.7,38.75,17981.0,27.8749,27.9037,27.8533,27.8893,17981.0
2016-01-11 11:25:00,38.73,38.78,38.72,38.77,16446.0,27.8749,27.9109,27.8677,27.9037,16446.0
2016-01-11 11:30:00,38.76,38.76,38.68,38.68,13788.0,27.8965,27.8965,27.8389,27.8389,13788.0
2016-01-11 11:35:00,38.68,38.72,38.68,38.69,18262.0,27.8389,27.8677,27.8389,27.8461,18262.0
2016-01-11 11:40:00,38.69,38.74,38.67,38.68,13116.0,27.8461,27.8821,27.8317,27.8389,13116.0
2016-01-11 11:45:00,38.68,38.75,38.68,38.74,22153.0,27.8389,27.8893,27.8389,27.8821,22153.0
2016-01-11 11:50:00,38.74,38.76,38.73,38.76,8131.0,27.8821,27.8965,27.8749,27.8965,8131.0
2016-01-11 11:55:00,38.75,38.75,38.7,38.72,9053.0,27.8893,27.8893,27.8533,27.8677,9053.0
2016-01-11 12:00:00,38.72,38.73,38.65,38.65,10462.0,27.8677,27.8749,27.8173,27.8173,10462.0
2016-01-11 12:05:00,38.65,38.66,38.61,38.62,18244.0,27.8173,27.8245,27.7886,27.7958,18244.0
2016-01-11 12:10:00,38.61,38.63,38.59,38.6,13819.0,27.7886,27.803,27.7742,27.7814,13819.0
2016-01-11 12:15:00,38.6,38.62,38.58,38.6,19017.0,27.7814,27.7958,27.767,27.7814,19017.0
2016-01-11 12:20:00,38.61,38.61,38.57,38.57,7708.0,27.7886,27.7886,27.7598,27.7598,7708.0
2016-01-11 12:25:00,38.57,38.6,38.53,38.6,13908.0,27.7598,27.7814,27.731,27.7814,13908.0
2016-01-11 12:30:00,38.6,38.66,38.6,38.66,18740.0,27.7814,27.8245,27.7814,27.8245,18740.0
2016-01-11 12:35:00,38.65,38.66,38.61,38.61,10389.0,27.8173,27.8245,27.7886,27.7886,10389.0
2016-01-11 12:40:00,38.61,38.62,38.58,38.61,12284.0,27.7886,27.7958,27.767,27.7886,12284.0
2016-01-11 12:45:00,38.61,38.61,38.57,38.58,8959.0,27.7886,27.7886,27.7598,27.767,8959.0
2016-01-11 12:50:00,38.58,38.59,38.55,38.56,10618.0,27.767,27.7742,27.7454,27.7526,10618.0
2016-01-11 12:55:00,38.55,38.57,38.54,38.56,10778.0,27.7454,27.7598,27.7382,27.7526,10778.0
2016-01-11 13:00:00,38.57,38.61,38.56,38.61,8271.0,27.7598,27.7886,27.7526,27.7886,8271.0
2016-01-11 13:05:00,38.61,38.63,38.6,38.61,9860.0,27.7886,27.803,27.7814,27.7886,9860.0
2016-01-11 13:10:00,38.61,38.62,38.55,38.58,16346.0,27.7886,27.7958,27.7454,27.767,16346.0
2016-01-11 13:15:00,38.58,38.66,38.58,38.65,14192.0,27.767,27.8245,27.767,27.8173,14192.0
2016-01-11 13:20:00,38.66,38.66,38.59,38.61,11242.0,27.8245,27.8245,27.7742,27.7886,11242.0
2016-01-11 13:25:00,38.61,38.61,38.55,38.55,11989.0,27.7886,27.7886,27.7454,27.7454,11989.0
2016-01-11 13:30:00,38.56,38.58,38.53,38.53,13887.0,27.7526,27.767,27.731,27.731,13887.0
2016-01-11 13:35:00,38.53,38.53,38.48,38.51,15580.0,27.731,27.731,27.695,27.7166,15580.0
2016-01-11 13:40:00,38.51,38.52,38.44,38.45,16905.0,27.7166,27.7238,27.6662,27.6734,16905.0
2016-01-11 13:45:00,38.45,38.45,38.34,38.34,18716.0,27.6734,27.6734,27.5942,27.5942,18716.0
2016-01-11 13:50:00,38.35,38.36,38.31,38.34,17907.0,27.6014,27.6086,27.5726,27.5942,17907.0
2016-01-11 13:55:00,38.35,38.41,38.33,38.41,13083.0,27.6014,27.6446,27.587,27.6446,13083.0
2016-01-11 14:00:00,38.41,38.47,38.39,38.46,21875.0,27.6446,27.6878,27.6302,27.6806,21875.0
2016-01-11 14:05:00,38.45,38.49,38.44,38.45,12932.0,27.6734,27.7022,27.6662,27.6734,12932.0
2016-01-11 14:10:00,38.45,38.5,38.41,38.41,15925.0,27.6734,27.7094,27.6446,27.6446,15925.0
2016-01-11 14:15:00,38.41,38.47,38.4,38.43,12217.0,27.6446,27.6878,27.6374,27.659,12217.0
2016-01-11 14:20:00,38.44,38.45,38.41,38.44,10881.0,27.6662,27.6734,27.6446,27.6662,10881.0
2016-01-11 14:25:00,38.45,38.49,38.42,38.43,19877.0,27.6734,27.7022,27.6518,27.659,19877.0
2016-01-11 14:30:00,38.43,38.44,38.38,38.4,16974.0,27.659,27.6662,27.623,27.6374,16974.0
2016-01-11 14:35:00,38.41,38.48,38.41,38.48,23750.0,27.6446,27.695,27.6446,27.695,23750.0
2016-01-11 14:40:00,38.48,38.5,38.4,38.42,24180.0,27.695,27.7094,27.6374,27.6518,24180.0
2016-01-11 14:45:00,38.42,38.45,38.42,38.42,9370.0,27.6518,27.6734,27.6518,27.6518,9370.0
2016-01-11 14:50:00,38.41,38.46,38.41,38.44,11447.0,27.6446,27.6806,27.6446,27.6662,11447.0
2016-01-11 14:55:00,38.44,38.48,38.43,38.47,10836.0,27.6662,27.695,27.659,27.6878,10836.0
2016-01-11 15:00:00,38.47,38.53,38.47,38.51,18946.0,27.6878,27.731,27.6878,27.7166,18946.0
2016-01-11 15:05:00,38.5,38.5,38.43,38.47,22169.0,27.7094,27.7094,27.659,27.6878,22169.0
2016-01-11 15:10:00,38.46,38.47,38.43,38.44,13537.0,27.6806,27.6878,27.659,27.6662,13537.0
2016-01-11 15:15:00,38.44,38.46,38.41,38.45,18417.0,27.6662,27.6806,27.6446,27.6734,18417.0
2016-01-11 15:20:00,38.44,38.55,38.44,38.55,31308.0,27.6662,27.7454,27.6662,27.7454,31308.0
2016-01-11 15:25:00,38.55,38.62,38.55,38.58,49867.0,27.7454,27.7958,27.7454,27.767,49867.0
2016-01-11 15:30:00,38.59,38.66,38.58,38.65,68508.0,27.7742,27.8245,27.767,27.8173,68508.0
2016-01-11 15:35:00,38.65,38.71,38.6,38.66,53809.0,27.8173,27.8605,27.7814,27.8245,53809.0
2016-01-11 15:40:00,38.67,38.72,38.66,38.72,62321.0,27.8317,27.8677,27.8245,27.8677,62321.0
2016-01-11 15:45:00,38.72,38.74,38.64,38.67,78652.0,27.8677,27.8821,27.8101,27.8317,78652.0
2016-01-11 15:50:00,38.67,38.72,38.66,38.72,90445.0,27.8317,27.8677,27.8245,27.8677,90445.0
2016-01-11 15:55:00,38.72,38.73,38.59,38.61,285532.0,27.8677,27.8749,27.7742,27.7886,285532.0
2016-01-12 09:30:00,38.72,38.81,38.48,38.66,53028.0,27.8677,27.9325,27.695,27.8245,53028.0
2016-01-12 09:35:00,38.66,38.73,38.55,38.65,34682.0,27.8245,27.8749,27.7454,27.8173,34682.0
2016-01-12 09:40:00,38.64,38.65,38.38,38.38,51396.0,27.8101,27.8173,27.623,27.623,51396.0
2016-01-12 09:45:00,38.38,38.42,38.15,38.15,20695.0,27.623,27.6518,27.4575,27.4575,20695.0
2016-01-12 09:50:00,38.15,38.23,38.09,38.13,27816.0,27.4575,27.5151,27.4143,27.4431,27816.0
2016-01-12 09:55:00,38.12,38.14,38.03,38.07,61619.0,27.4359,27.4503,27.3711,27.3999,61619.0
2016-01-12 10:00:00,38.06,38.08,38.03,38.08,27157.0,27.3927,27.4071,27.3711,27.4071,27157.0
2016-01-12 10:05:00,38.09,38.11,38.05,38.1,33807.0,27.4143,27.4287,27.3855,27.4215,33807.0
2016-01-12 10:10:00,38.1,38.19,38.09,38.09,27382.0,27.4215,27.4863,27.4143,27.4143,27382.0
2016-01-12 10:15:00,38.08,38.11,38.03,38.11,20555.0,27.4071,27.4287,27.3711,27.4287,20555.0
2016-01-12 10:20:00,38.1,38.12,38.06,38.08,31097.0,27.4215,27.4359,27.3927,27.4071,31097.0
2016-01-12 10:25:00,38.08,38.11,38.04,38.05,23768.0,27.4071,27.4287,27.3783,27.3855,23768.0
2016-01-12 10:30:00,38.04,38.17,38.04,38.15,31260.0,27.3783,27.4719,27.3783,27.4575,31260.0
2016-01-12 10:35:00,38.15,38.15,38.04,38.06,19157.0,27.4575,27.4575,27.3783,27.3927,19157.0
2016-01-12 10:40:00,38.06,38.1,38.03,38.09,28692.0,27.3927,27.4215,27.3711,27.4143,28692.0
2016-01-12 10:45:00,38.08,38.11,38.04,38.05,41985.0,27.4071,27.4287,27.3783,27.3855,41985.0
2016-01-12 10:50:00,38.05,38.21,38.05,38.18,19797.0,27.3855,27.5007,27.3855,27.4791,19797.0
2016-01-12 10:55:00,38.18,38.26,38.18,38.24,12525.0,27.4791,27.5367,27.4791,27.5223,12525.0
2016-01-12 11:00:00,38.24,38.24,38.15,38.16,19948.0,27.5223,27.5223,27.4575,27.4647,19948.0
2016-01-12 11:05:00,38.15,38.22,38.13,38.22,20678.0,27.4575,27.5079,27.4431,27.5079,20678.0
2016-01-12 11:10:00,38.21,38.26,38.18,38.24,47733.0,27.5007,27.5367,27.4791,27.5223,47733.0
2016-01-12 11:15:00,38.24,38.35,38.24,38.29,24300.0,27.5223,27.6014,27.5223,27.5582,24300.0
2016-01-12 11:20:00,38.29,38.31,38.23,38.23,18728.0,27.5582,27.5726,27.5151,27.5151,18728.0
2016-01-12 11:25:00,38.22,38.29,38.2,38.29,13862.0,27.5079,27.5582,27.4935,27.5582,13862.0
2016-01-12 11:30:00,38.28,38.28,38.22,38.25,17128.0,27.551,27.551,27.5079,27.5295,17128.0
2016-01-12 11:35:00,38.25,38.25,38.17,38.17,20667.0,27.5295,27.5295,27.4719,27.4719,20667.0
2016-01-12 11:40:00,38.19,38.29,38.19,38.27,17226.0,27.4863,27.5582,27.4863,27.5439,17226.0
2016-01-12 11:45:00,38.27,38.34,38.23,38.32,23469.0,27.5439,27.5942,27.5151,27.5798,23469.0
2016-01-12 11:50:00,38.32,38.33,38.26,38.26,16508.0,27.5798,27.587,27.5367,27.5367,16508.0
2016-01-12 11:55:00,38.27,38.32,38.25,38.28,23183.0,27.5439,27.5798,27.5295,27.551,23183.0
2016-01-12 12:00:00,38.26,38.31,38.26,38.3,24839.0,27.5367,27.5726,27.5367,27.5654,24839.0
2016-01-12 12:05:00,38.29,38.29,38.23,38.27,24092.0,27.5582,27.5582,27.5151,27.5439,24092.0
2016-01-12 12:10:00,38.27,38.32,38.25,38.31,36283.0,27.5439,27.5798,27.5295,27.5726,36283.0
2016-01-12 12:15:00,38.31,38.32,38.24,38.27,31018.0,27.5726,27.5798,27.5223,27.5439,31018.0
2016-01-12 12:20:00,38.28,38.28,38.23,38.23,14614.0,27.551,27.551,27.5151,27.5151,14614.0
2016-01-12 12:25:00,38.23,38.26,38.22,38.23,14343.0,27.5151,27.5367,27.5079,27.5151,14343.0
2016-01-12 12:30:00,38.22,38.27,38.19,38.22,30401.0,27.5079,27.5439,27.4863,27.5079,30401.0
2016-01-12 12:35:00,38.22,38.24,38.19,38.23,49302.0,27.5079,27.5223,27.4863,27.5151,49302.0
2016-01-12 12:40:00,38.21,38.24,38.19,38.19,29197.0,27.5007,27.5223,27.4863,27.4863,29197.0
2016-01-12 12:45:00,38.18,38.23,38.13,38.2,22315.0,27.4791,27.5151,27.4431,27.4935,22315.0
2016-01-12 12:50:00,38.2,38.22,38.13,38.15,15828.0,27.4935,27.5079,27.4431,27.4575,15828.0
2016-01-12 12:55:00,38.15,38.15,38.03,38.08,50196.0,27.4575,27.4575,27.3711,27.4071,50196.0
2016-01-12 13:00:00,38.09,38.17,38.09,38.15,13924.0,27.4143,27.4719,27.4143,27.4575,13924.0
2016-01-12 13:05:00,38.16,38.19,38.14,38.15,11613.0,27.4647,27.4863,27.4503,27.4575,11613.0
2016-01-12 13:10:00,38.15,38.27,38.14,38.25,9265.0,27.4575,27.5439,27.4503,27.5295,9265.0
2016-01-12 13:15:00,38.24,38.24,38.2,38.23,9978.0,27.5223,27.5223,27.4935,27.5151,9978.0
2016-01-12 13:20:00,38.23,38.23,38.18,38.18,15141.0,27.5151,27.5151,27.4791,27.4791,15141.0
2016-01-12 13:25:00,38.19,38.24,38.17,38.22,11318.0,27.4863,27.5223,27.4719,27.5079,11318.0
2016-01-12 13:30:00,38.21,38.25,38.19,38.22,20438.0,27.5007,27.5295,27.4863,27.5079,20438.0
2016-01-12 13:35:00,38.22,38.31,38.21,38.27,27830.0,27.5079,27.5726,27.5007,27.5439,27830.0
2016-01-12 13:40:00,38.27,38.3,38.24,38.3,20505.0,27.5439,27.5654,27.5223,27.5654,20505.0
2016-01-12 13:45:00,38.3,38.31,38.25,38.27,24023.0,27.5654,27.5726,27.5295,27.5439,24023.0
2016-01-12 13:50:00,38.27,38.33,38.27,38.32,24803.0,27.5439,27.587,27.5439,27.5798,24803.0
2016-01-12 13:55:00,38.31,38.32,38.22,38.23,35911.0,27.5726,27.5798,27.5079,27.5151,35911.0
2016-01-12 14:00:00,38.22,38.25,38.21,38.23,28504.0,27.5079,27.5295,27.5007,27.5151,28504.0
2016-01-12 14:05:00,38.24,38.28,38.21,38.25,23369.0,27.5223,27.551,27.5007,27.5295,23369.0
2016-01-12 14:10:00,38.25,38.31,38.25,38.3,20286.0,27.5295,27.5726,27.5295,27.5654,20286.0
2016-01-12 14:15:00,38.29,38.3,38.26,38.29,22611.0,27.5582,27.5654,27.5367,27.5582,22611.0
2016-01-12 14:20:00,38.29,38.34,38.26,38.32,29792.0,27.5582,27.5942,27.5367,27.5798,29792.0
2016-01-12 14:25:00,38.33,38.35,38.29,38.33,34174.0,27.587,27.6014,27.5582,27.587,34174.0
2016-01-12 14:30:00,38.32,38.4,38.3,38.4,37720.0,27.5798,27.6374,27.5654,27.6374,37720.0
2016-01-12 14:35:00,38.4,38.44,38.36,38.42,18164.0,27.6374,27.6662,27.6086,27.6518,18164.0
2016-01-12 14:40:00,38.42,38.42,38.35,38.37,20366.0,27.6518,27.6518,27.6014,27.6158,20366.0
2016-01-12 14:45:00,38.37,38.39,38.34,38.37,17673.0,27.6158,27.6302,27.5942,27.6158,17673.0
2016-01-12 14:50:00,38.37,38.42,38.35,38.42,23046.0,27.6158,27.6518,27.6014,27.6518,23046.0
2016-01-12 14:55:00,38.43,38.43,38.39,38.41,20828.0,27.659,27.659,27.6302,27.6446,20828.0
2016-01-12 15:00:00,38.39,38.4,38.32,38.35,26727.0,27.6302,27.6374,27.5798,27.6014,26727.0
2016-01-12 15:05:00,38.35,38.36,38.28,38.29,33909.0,27.6014,27.6086,27.551,27.5582,33909.0
2016-01-12 15:10:00,38.3,38.34,38.3,38.33,27181.0,27.5654,27.5942,27.5654,27.587,27181.0
2016-01-12 15:15:00,38.33,38.46,38.33,38.46,39367.0,27.587,27.6806,27.587,27.6806,39367.0
2016-01-12 15:20:00,38.47,38.51,38.45,38.51,24381.0,27.6878,27.7166,27.6734,27.7166,24381.0
2016-01-12 15:25:00,38.52,38.59,38.49,38.55,60680.0,27.7238,27.7742,27.7022,27.7454,60680.0
2016-01-12 15:30:00,38.55,38.57,38.51,38.53,57090.0,27.7454,27.7598,27.7166,27.731,57090.0
2016-01-12 15:35:00,38.52,38.59,38.51,38.53,63708.0,27.7238,27.7742,27.7166,27.731,63708.0
2016-01-12 15:40:00,38.52,38.66,38.51,38.66,67395.0,27.7238,27.8245,27.7166,27.8245,67395.0
2016-01-12 15:45:00,38.65,38.67,38.61,38.63,65018.0,27.8173,27.8317,27.7886,27.803,65018.0
2016-01-12 15:50:00,38.62,38.62,38.55,38.57,67429.0,27.7958,27.7958,27.7454,27.7598,67429.0
2016-01-12 15:55:00,38.57,38.62,38.54,38.59,224088.0,27.7598,27.7958,27.7382,27.7742,224088.0
2016-01-13 09:30:00,38.63,38.66,38.4,38.59,38327.0,27.803,27.8245,27.6374,27.7742,38327.0
2016-01-13 09:35:00,38.63,38.74,38.62,38.73,35109.0,27.803,27.8821,27.7958,27.8749,35109.0
2016-01-13 09:40:00,38.72,38.85,38.67,38.83,41701.0,27.8677,27.9613,27.8317,27.9469,41701.0
2016-01-13 09:45:00,38.81,38.95,38.8,38.91,31640.0,27.9325,28.0333,27.9253,28.0045,31640.0
2016-01-13 09:50:00,38.91,38.92,38.84,38.88,25687.0,28.0045,28.0117,27.9541,27.9829,25687.0
2016-01-13 09:55:00,38.89,38.92,38.85,38.88,40584.0,27.9901,28.0117,27.9613,27.9829,40584.0
2016-01-13 10:00:00,38.88,38.89,38.74,38.87,49809.0,27.9829,27.9901,27.8821,27.9757,49809.0
2016-01-13 10:05:00,38.88,38.89,38.76,38.79,29096.0,27.9829,27.9901,27.8965,27.9181,29096.0
2016-01-13 10:10:00,38.78,38.79,38.68,38.72,25217.0,27.9109,27.9181,27.8389,27.8677,25217.0
2016-01-13 10:15:00,38.72,38.85,38.69,38.85,28467.0,27.8677,27.9613,27.8461,27.9613,28467.0
2016-01-13 10:20:00,38.86,38.99,38.83,38.99,32693.0,27.9685,28.0621,27.9469,28.0621,32693.0
2016-01-13 10:25:00,38.98,39.02,38.94,39.01,22935.0,28.0549,28.0836,28.0261,28.0764,22935.0
2016-01-13 10:30:00,39.02,39.03,38.9,38.96,26811.0,28.0836,28.0908,27.9973,28.0405,26811.0
2016-01-13 10:35:00,38.96,38.99,38.89,38.9,104813.0,28.0405,28.0621,27.9901,27.9973,104813.0
2016-01-13 10:40:00,38.9,38.93,38.86,38.89,96410.0,27.9973,28.0189,27.9685,27.9901,96410.0
2016-01-13 10:45:00,38.89,38.9,38.79,38.8,29744.0,27.9901,27.9973,27.9181,27.9253,29744.0
2016-01-13 10:50:00,38.8,38.81,38.66,38.69,69222.0,27.9253,27.9325,27.8245,27.8461,69222.0
2016-01-13 10:55:00,38.69,38.77,38.66,38.77,16706.0,27.8461,27.9037,27.8245,27.9037,16706.0
2016-01-13 11:00:00,38.77,38.79,38.75,38.77,31582.0,27.9037,27.9181,27.8893,27.9037,31582.0
2016-01-13 11:05:00,38.78,38.87,38.78,38.84,15361.0,27.9109,27.9757,27.9109,27.9541,15361.0
2016-01-13 11:10:00,38.84,38.93,38.84,38.93,13228.0,27.9541,28.0189,27.9541,28.0189,13228.0
2016-01-13 11:15:00,38.93,38.96,38.88,38.9,23400.0,28.0189,28.0405,27.9829,27.9973,23400.0
2016-01-13 11:20:00,38.9,38.9,38.84,38.89,17529.0,27.9973,27.9973,27.9541,27.9901,17529.0
2016-01-13 11:25:00,38.88,38.92,38.85,38.91,18347.0,27.9829,28.0117,27.9613,28.0045,18347.0
2016-01-13 11:30:00,38.91,39.02,38.91,39.02,37406.0,28.0045,28.0836,28.0045,28.0836,37406.0
2016-01-13 11:35:00,39.02,39.03,38.93,38.93,28870.0,28.0836,28.0908,28.0189,28.0189,28870.0
2016-01-13 11:40:00,38.94,38.95,38.9,38.95,19709.0,28.0261,28.0333,27.9973,28.0333,19709.0
2016-01-13 11:45:00,38.94,39.03,38.93,39.02,92733.0,28.0261,28.0908,28.0189,28.0836,92733.0
2016-01-13 11:50:00,39.03,39.06,39.02,39.05,42063.0,28.0908,28.1124,28.0836,28.1052,42063.0
2016-01-13 11:55:00,39.05,39.06,39.02,39.06,23514.0,28.1052,28.1124,28.0836,28.1124,23514.0
2016-01-13 12:00:00,39.05,39.08,39.03,39.04,36898.0,28.1052,28.1268,28.0908,28.098,36898.0
2016-01-13 12:05:00,39.05,39.05,39.01,39.02,23043.0,28.1052,28.1052,28.0764,28.0836,23043.0
2016-01-13 12:10:00,39.02,39.05,39.0,39.02,62469.0,28.0836,28.1052,28.0692,28.0836,62469.0
2016-01-13 12:15:00,39.02,39.06,39.01,39.04,37254.0,28.0836,28.1124,28.0764,28.098,37254.0
2016-01-13 12:20:00,39.04,39.12,39.04,39.1,38260.0,28.098,28.1556,28.098,28.1412,38260.0
2016-01-13 12:25:00,39.1,39.15,39.07,39.11,38192.0,28.1412,28.1772,28.1196,28.1484,38192.0
2016-01-13 12:30:00,39.11,39.11,39.05,39.07,20382.0,28.1484,28.1484,28.1052,28.1196,20382.0
2016-01-13 12:35:00,39.07,39.08,39.05,39.07,12406.0,28.1196,28.1268,28.1052,28.1196,12406.0
2016-01-13 12:40:00,39.07,39.08,39.04,39.05,15565.0,28.1196,28.1268,28.098,28.1052,15565.0
2016-01-13 12:45:00,39.04,39.06,39.02,39.03,14666.0,28.098,28.1124,28.0836,28.0908,14666.0
2016-01-13 12:50:00,39.02,39.05,38.99,39.05,28009.0,28.0836,28.1052,28.0621,28.1052,28009.0
2016-01-13 12:55:00,39.05,39.08,39.05,39.08,26983.0,28.1052,28.1268,28.1052,28.1268,26983.0
2016-01-13 13:00:00,39.08,39.1,39.07,39.1,42948.0,28.1268,28.1412,28.1196,28.1412,42948.0
2016-01-13 13:05:00,39.1,39.18,39.09,39.16,37385.0,28.1412,28.1988,28.134,28.1844,37385.0
2016-01-13 13:10:00,39.17,39.23,39.17,39.22,27747.0,28.1916,28.2348,28.1916,28.2276,27747.0
2016-01-13 13:15:00,39.21,39.22,39.18,39.2,19107.0,28.2204,28.2276,28.1988,28.2132,19107.0
2016-01-13 13:20:00,39.19,39.21,39.15,39.16,26177.0,28.206,28.2204,28.1772,28.1844,26177.0
2016-01-13 13:25:00,39.15,39.17,39.1,39.11,18726.0,28.1772,28.1916,28.1412,28.1484,18726.0
2016-01-13 13:30:00,39.11,39.14,39.1,39.13,34321.0,28.1484,28.17,28.1412,28.1628,34321.0
2016-01-13 13:35:00,39.14,39.2,39.12,39.18,103310.0,28.17,28.2132,28.1556,28.1988,103310.0
2016-01-13 13:40:00,39.16,39.19,39.14,39.14,28588.0,28.1844,28.206,28.17,28.17,28588.0
2016-01-13 13:45:00,39.14,39.17,39.13,39.15,28141.0,28.17,28.1916,28.1628,28.1772,28141.0
2016-01-13 13:50:00,39.15,39.21,39.12,39.21,44423.0,28.1772,28.2204,28.1556,28.2204,44423.0
2016-01-13 13:55:00,39.21,39.23,39.19,39.19,40670.0,28.2204,28.2348,28.206,28.206,40670.0
2016-01-13 14:00:00,39.18,39.25,39.18,39.23,36396.0,28.1988,28.2492,28.1988,28.2348,36396.0
2016-01-13 14:05:00,39.22,39.25,39.2,39.25,36648.0,28.2276,28.2492,28.2132,28.2492,36648.0
2016-01-13 14:10:00,39.25,39.31,39.25,39.29,23802.0,28.2492,28.2924,28.2492,28.278,23802.0
2016-01-13 14:15:00,39.3,39.3,39.25,39.26,23795.0,28.2852,28.2852,28.2492,28.2564,23795.0
2016-01-13 14:20:00,39.26,39.27,39.23,39.25,25577.0,28.2564,28.2636,28.2348,28.2492,25577.0
2016-01-13 14:25:00,39.24,39.24,39.17,39.21,26195.0,28.242,28.242,28.1916,28.2204,26195.0
2016-01-13 14:30:00,39.21,39.21,39.01,39.01,63810.0,28.2204,28.2204,28.0764,28.0764,63810.0
2016-01-13 14:35:00,39.01,39.09,38.98,39.05,28026.0,28.0764,28.134,28.0549,28.1052,28026.0
2016-01-13 14:40:00,39.04,39.04,38.85,38.88,33645.0,28.098,28.098,27.9613,27.9829,33645.0
2016-01-13 14:45:00,38.88,38.98,38.86,38.98,81565.0,27.9829,28.0549,27.9685,28.0549,81565.0
2016-01-13 14:50:00,38.98,39.04,38.98,38.99,57035.0,28.0549,28.098,28.0549,28.0621,57035.0
2016-01-13 14:55:00,38.98,38.98,38.81,38.81,42273.0,28.0549,28.0549,27.9325,27.9325,42273.0
2016-01-13 15:00:00,38.82,38.83,38.71,38.74,73823.0,27.9397,27.9469,27.8605,27.8821,73823.0
2016-01-13 15:05:00,38.74,38.74,38.61,38.61,75706.0,27.8821,27.8821,27.7886,27.7886,75706.0
2016-01-13 15:10:00,38.61,38.76,38.58,38.71,59515.0,27.7886,27.8965,27.767,27.8605,59515.0
2016-01-13 15:15:00,38.71,38.87,38.7,38.83,34672.0,27.8605,27.9757,27.8533,27.9469,34672.0
2016-01-13 15:20:00,38.82,38.86,38.76,38.85,34529.0,27.9397,27.9685,27.8965,27.9613,34529.0
2016-01-13 15:25:00,38.85,38.92,38.83,38.84,33755.0,27.9613,28.0117,27.9469,27.9541,33755.0
2016-01-13 15:30:00,38.84,38.9,38.82,38.88,38745.0,27.9541,27.9973,27.9397,27.9829,38745.0
2016-01-13 15:35:00,38.87,38.88,38.77,38.83,30006.0,27.9757,27.9829,27.9037,27.9469,30006.0
2016-01-13 15:40:00,38.82,38.86,38.76,38.76,48440.0,27.9397,27.9685,27.8965,27.8965,48440.0
2016-01-13 15:45:00,38.75,38.77,38.69,38.7,49199.0,27.8893,27.9037,27.8461,27.8533,49199.0
2016-01-13 15:50:00,38.7,38.79,38.69,38.78,57046.0,27.8533,27.9181,27.8461,27.9109,57046.0
2016-01-13 15:55:00,38.78,38.83,38.75,38.78,149298.0,27.9109,27.9469,27.8893,27.9109,149298.0
2016-01-14 09:30:00,38.7,39.0,38.7,38.86,68051.0,27.8533,28.0692,27.8533,27.9685,68051.0
2016-01-14 09:35:00,38.83,39.3,38.81,39.27,53780.0,27.9469,28.2852,27.9325,28.2636,53780.0
2016-01-14 09:40:00,39.24,39.28,38.95,39.01,28792.0,28.242,28.2708,28.0333,28.0764,28792.0
2016-01-14 09:45:00,39.0,39.21,39.0,39.21,80248.0,28.0692,28.2204,28.0692,28.2204,80248.0
2016-01-14 09:50:00,39.21,39.38,39.16,39.37,39117.0,28.2204,28.3427,28.1844,28.3355,39117.0
2016-01-14 09:55:00,39.37,39.38,39.29,39.37,36855.0,28.3355,28.3427,28.278,28.3355,36855.0
2016-01-14 10:00:00,39.37,39.39,39.32,39.38,76497.0,28.3355,28.3499,28.2996,28.3427,76497.0
2016-01-14 10:05:00,39.38,39.53,39.38,39.44,100196.0,28.3427,28.4507,28.3427,28.3859,100196.0
2016-01-14 10:10:00,39.43,39.44,39.25,39.26,60493.0,28.3787,28.3859,28.2492,28.2564,60493.0
2016-01-14 10:15:00,39.26,39.42,39.08,39.08,161117.0,28.2564,28.3715,28.1268,28.1268,161117.0
2016-01-14 10:20:00,39.08,39.13,38.97,39.05,116643.0,28.1268,28.1628,28.0477,28.1052,116643.0
2016-01-14 10:25:00,39.05,39.05,38.78,38.83,44900.0,28.1052,28.1052,27.9109,27.9469,44900.0
2016-01-14 10:30:00,38.82,39.02,38.81,38.99,44494.0,27.9397,28.0836,27.9325,28.0621,44494.0
2016-01-14 10:35:00,38.98,39.05,38.98,39.01,41994.0,28.0549,28.1052,28.0549,28.0764,41994.0
2016-01-14 10:40:00,39.02,39.17,39.02,39.14,29617.0,28.0836,28.1916,28.0836,28.17,29617.0
2016-01-14 10:45:00,39.15,39.16,39.09,39.13,69053.0,28.1772,28.1844,28.134,28.1628,69053.0
2016-01-14 10:50:00,39.11,39.2,39.11,39.17,67353.0,28.1484,28.2132,28.1484,28.1916,67353.0
2016-01-14 10:55:00,39.17,39.41,39.16,39.41,40238.0,28.1916,28.3643,28.1844,28.3643,40238.0
2016-01-14 11:00:00,39.41,39.45,39.39,39.44,51342.0,28.3643,28.3931,28.3499,28.3859,51342.0
2016-01-14 11:05:00,39.44,39.5,39.43,39.47,64170.0,28.3859,28.4291,28.3787,28.4075,64170.0
2016-01-14 11:10:00,39.47,39.68,39.47,39.63,84009.0,28.4075,28.5587,28.4075,28.5227,84009.0
2016-01-14 11:15:00,39.63,39.64,39.58,39.58,57700.0,28.5227,28.5299,28.4867,28.4867,57700.0
2016-01-14 11:20:00,39.58,39.61,39.55,39.56,52474.0,28.4867,28.5083,28.4651,28.4723,52474.0
2016-01-14 11:25:00,39.56,39.57,39.46,39.5,54027.0,28.4723,28.4795,28.4003,28.4291,54027.0
2016-01-14 11:30:00,39.5,39.51,39.4,39.4,35083.0,28.4291,28.4363,28.3571,28.3571,35083.0
2016-01-14 11:35:00,39.4,39.44,39.34,39.4,41814.0,28.3571,28.3859,28.314,28.3571,41814.0
2016-01-14 11:40:00,39.4,39.43,39.35,39.39,47652.0,28.3571,28.3787,28.3212,28.3499,47652.0
2016-01-14 11:45:00,39.39,39.53,39.38,39.52,42765.0,28.3499,28.4507,28.3427,28.4435,42765.0
2016-01-14 11:50:00,39.51,39.52,39.48,39.51,50216.0,28.4363,28.4435,28.4147,28.4363,50216.0
2016-01-14 11:55:00,39.51,39.59,39.5,39.57,35453.0,28.4363,28.4939,28.4291,28.4795,35453.0
2016-01-14 12:00:00,39.58,39.6,39.53,39.55,31278.0,28.4867,28.5011,28.4507,28.4651,31278.0
2016-01-14 12:05:00,39.55,39.6,39.54,39.54,48317.0,28.4651,28.5011,28.4579,28.4579,48317.0
2016-01-14 12:10:00,39.55,39.55,39.44,39.46,29086.0,28.4651,28.4651,28.3859,28.4003,29086.0
2016-01-14 12:15:00,39.47,39.47,39.39,39.44,29418.0,28.4075,28.4075,28.3499,28.3859,29418.0
2016-01-14 12:20:00,39.45,39.48,39.38,39.48,46448.0,28.3931,28.4147,28.3427,28.4147,46448.0
2016-01-14 12:25:00,39.48,39.48,39.4,39.46,81520.0,28.4147,28.4147,28.3571,28.4003,81520.0
2016-01-14 12:30:00,39.47,39.57,39.46,39.54,24350.0,28.4075,28.4795,28.4003,28.4579,24350.0
2016-01-14 12:35:00,39.55,39.59,39.53,39.55,27861.0,28.4651,28.4939,28.4507,28.4651,27861.0
2016-01-14 12:40:00,39.54,39.58,39.5,39.54,37426.0,28.4579,28.4867,28.4291,28.4579,37426.0
2016-01-14 12:45:00,39.55,39.6,39.51,39.56,26131.0,28.4651,28.5011,28.4363,28.4723,26131.0
2016-01-14 12:50:00,39.55,39.61,39.52,39.61,38750.0,28.4651,28.5083,28.4435,28.5083,38750.0
2016-01-14 12:55:00,39.61,39.64,39.56,39.56,26364.0,28.5083,28.5299,28.4723,28.4723,26364.0
2016-01-14 13:00:00,39.55,39.58,39.51,39.52,36320.0,28.4651,28.4867,28.4363,28.4435,36320.0
2016-01-14 13:05:00,39.52,39.6,39.52,39.57,25573.0,28.4435,28.5011,28.4435,28.4795,25573.0
2016-01-14 13:10:00,39.58,39.62,39.55,39.59,33305.0,28.4867,28.5155,28.4651,28.4939,33305.0
2016-01-14 13:15:00,39.6,39.6,39.54,39.55,22468.0,28.5011,28.5011,28.4579,28.4651,22468.0
2016-01-14 13:20:00,39.54,39.6,39.54,39.59,26607.0,28.4579,28.5011,28.4579,28.4939,26607.0
2016-01-14 13:25:00,39.59,39.63,39.59,39.63,68084.0,28.4939,28.5227,28.4939,28.5227,68084.0
2016-01-14 13:30:00,39.62,39.67,39.59,39.66,47570.0,28.5155,28.5515,28.4939,28.5443,47570.0
2016-01-14 13:35:00,39.65,39.65,39.59,39.61,108297.0,28.5371,28.5371,28.4939,28.5083,108297.0
2016-01-14 13:40:00,39.61,39.66,39.6,39.65,43140.0,28.5083,28.5443,28.5011,28.5371,43140.0
2016-01-14 13:45:00,39.66,39.68,39.64,39.67,25005.0,28.5443,28.5587,28.5299,28.5515,25005.0
2016-01-14 13:50:00,39.67,39.67,39.63,39.66,26915.0,28.5515,28.5515,28.5227,28.5443,26915.0
2016-01-14 13:55:00,39.66,39.7,39.66,39.68,26551.0,28.5443,28.5731,28.5443,28.5587,26551.0
2016-01-14 14:00:00,39.69,39.69,39.61,39.65,37360.0,28.5659,28.5659,28.5083,28.5371,37360.0
2016-01-14 14:05:00,39.66,39.69,39.64,39.65,48977.0,28.5443,28.5659,28.5299,28.5371,48977.0
2016-01-14 14:10:00,39.66,39.7,39.65,39.68,45990.0,28.5443,28.5731,28.5371,28.5587,45990.0
2016-01-14 14:15:00,39.68,39.71,39.6,39.61,49939.0,28.5587,28.5803,28.5011,28.5083,49939.0
2016-01-14 14:20:00,39.61,39.7,39.59,39.69,39810.0,28.5083,28.5731,28.4939,28.5659,39810.0
2016-01-14 14:25:00,39.7,39.77,39.69,39.77,28017.0,28.5731,28.6234,28.5659,28.6234,28017.0
2016-01-14 14:30:00,39.77,39.82,39.77,39.82,67169.0,28.6234,28.6594,28.6234,28.6594,67169.0
2016-01-14 14:35:00,39.82,39.85,39.76,39.77,75825.0,28.6594,28.681,28.6162,28.6234,75825.0
2016-01-14 14:40:00,39.77,39.8,39.71,39.71,24608.0,28.6234,28.645,28.5803,28.5803,24608.0
2016-01-14 14:45:00,39.71,39.79,39.69,39.69,31913.0,28.5803,28.6378,28.5659,28.5659,31913.0
2016-01-14 14:50:00,39.68,39.7,39.63,39.65,47674.0,28.5587,28.5731,28.5227,28.5371,47674.0
2016-01-14 14:55:00,39.64,39.78,39.63,39.78,24764.0,28.5299,28.6306,28.5227,28.6306,24764.0
2016-01-14 15:00:00,39.78,39.79,39.68,39.68,29862.0,28.6306,28.6378,28.5587,28.5587,29862.0
2016-01-14 15:05:00,39.68,39.76,39.68,39.75,27666.0,28.5587,28.6162,28.5587,28.609,27666.0
2016-01-14 15:10:00,39.76,39.8,39.76,39.79,22875.0,28.6162,28.645,28.6162,28.6378,22875.0
2016-01-14 15:15:00,39.8,39.84,39.79,39.83,23539.0,28.645,28.6738,28.6378,28.6666,23539.0
2016-01-14 15:20:00,39.83,39.97,39.82,39.97,69369.0,28.6666,28.7674,28.6594,28.7674,69369.0
2016-01-14 15:25:00,39.97,39.99,39.92,39.97,46180.0,28.7674,28.7818,28.7314,28.7674,46180.0
2016-01-14 15:30:00,39.96,39.97,39.91,39.93,74137.0,28.7602,28.7674,28.7242,28.7386,74137.0
2016-01-14 15:35:00,39.94,39.97,39.91,39.94,83360.0,28.7458,28.7674,28.7242,28.7458,83360.0
2016-01-14 15:40:00,39.94,40.0,39.93,40.0,78749.0,28.7458,28.789,28.7386,28.789,78749.0
2016-01-14 15:45:00,39.99,40.0,39.86,39.87,88756.0,28.7818,28.789,28.6882,28.6954,88756.0
2016-01-14 15:50:00,39.88,39.9,39.74,39.75,118625.0,28.7026,28.717,28.6018,28.609,118625.0
2016-01-14 15:55:00,39.76,39.77,39.71,39.72,243408.0,28.6162,28.6234,28.5803,28.5875,243408.0
2016-01-15 09:30:00,39.22,39.67,39.17,39.58,238788.0,28.2276,28.5515,28.1916,28.4867,238788.0
2016-01-15 09:35:00,39.55,39.58,39.12,39.23,26322.0,28.4651,28.4867,28.1556,28.2348,26322.0
2016-01-15 09:40:00,39.33,39.48,39.3,39.33,30163.0,28.3068,28.4147,28.2852,28.3068,30163.0
2016-01-15 09:45:00,39.33,39.33,39.19,39.22,16272.0,28.3068,28.3068,28.206,28.2276,16272.0
2016-01-15 09:50:00,39.19,39.26,39.16,39.23,24628.0,28.206,28.2564,28.1844,28.2348,24628.0
2016-01-15 09:55:00,39.22,39.26,39.18,39.24,20390.0,28.2276,28.2564,28.1988,28.242,20390.0
2016-01-15 10:00:00,39.22,39.29,39.12,39.12,45867.0,28.2276,28.278,28.1556,28.1556,45867.0
2016-01-15 10:05:00,39.13,39.15,39.03,39.14,38772.0,28.1628,28.1772,28.0908,28.17,38772.0
2016-01-15 10:10:00,39.15,39.28,39.13,39.27,42124.0,28.1772,28.2708,28.1628,28.2636,42124.0
2016-01-15 10:15:00,39.27,39.39,39.25,39.38,35775.0,28.2636,28.3499,28.2492,28.3427,35775.0
2016-01-15 10:20:00,39.38,39.45,39.36,39.41,25812.0,28.3427,28.3931,28.3284,28.3643,25812.0
2016-01-15 10:25:00,39.41,39.43,39.38,39.4,26877.0,28.3643,28.3787,28.3427,28.3571,26877.0
2016-01-15 10:30:00,39.4,39.4,39.32,39.33,30795.0,28.3571,28.3571,28.2996,28.3068,30795.0
2016-01-15 10:35:00,39.33,39.35,39.27,39.35,20587.0,28.3068,28.3212,28.2636,28.3212,20587.0
2016-01-15 10:40:00,39.36,39.38,39.31,39.36,27877.0,28.3284,28.3427,28.2924,28.3284,27877.0
2016-01-15 10:45:00,39.35,39.43,39.35,39.42,53061.0,28.3212,28.3787,28.3212,28.3715,53061.0
2016-01-15 10:50:00,39.43,39.48,39.4,39.46,80742.0,28.3787,28.4147,28.3571,28.4003,80742.0
2016-01-15 10:55:00,39.46,39.5,39.43,39.5,102245.0,28.4003,28.4291,28.3787,28.4291,102245.0
2016-01-15 11:00:00,39.51,39.54,39.43,39.44,67662.0,28.4363,28.4579,28.3787,28.3859,67662.0
2016-01-15 11:05:00,39.43,39.5,39.42,39.45,23461.0,28.3787,28.4291,28.3715,28.3931,23461.0
2016-01-15 11:10:00,39.45,39.46,39.35,39.42,28145.0,28.3931,28.4003,28.3212,28.3715,28145.0
2016-01-15 11:15:00,39.43,39.49,39.4,39.45,37460.0,28.3787,28.4219,28.3571,28.3931,37460.0
2016-01-15 11:20:00,39.47,39.5,39.44,39.48,37421.0,28.4075,28.4291,28.3859,28.4147,37421.0
2016-01-15 11:25:00,39.48,39.52,39.45,39.51,44617.0,28.4147,28.4435,28.3931,28.4363,44617.0
2016-01-15 11:30:00,39.51,39.56,39.51,39.54,50852.0,28.4363,28.4723,28.4363,28.4579,50852.0
2016-01-15 11:35:00,39.53,39.56,39.52,39.52,69734.0,28.4507,28.4723,28.4435,28.4435,69734.0
2016-01-15 11:40:00,39.52,39.54,39.46,39.5,40076.0,28.4435,28.4579,28.4003,28.4291,40076.0
2016-01-15 11:45:00,39.49,39.58,39.48,39.57,47332.0,28.4219,28.4867,28.4147,28.4795,47332.0
2016-01-15 11:50:00,39.57,39.59,39.46,39.47,34428.0,28.4795,28.4939,28.4003,28.4075,34428.0
2016-01-15 11:55:00,39.47,39.53,39.45,39.5,33011.0,28.4075,28.4507,28.3931,28.4291,33011.0
2016-01-15 12:00:00,39.49,39.5,39.38,39.39,19904.0,28.4219,28.4291,28.3427,28.3499,19904.0
2016-01-15 12:05:00,39.39,39.39,39.33,39.38,91176.0,28.3499,28.3499,28.3068,28.3427,91176.0
2016-01-15 12:10:00,39.38,39.38,39.26,39.29,296535.0,28.3427,28.3427,28.2564,28.278,296535.0
2016-01-15 12:15:00,39.29,39.31,39.18,39.18,28515.0,28.278,28.2924,28.1988,28.1988,28515.0
2016-01-15 12:20:00,39.18,39.25,39.17,39.18,25092.0,28.1988,28.2492,28.1916,28.1988,25092.0
2016-01-15 12:25:00,39.17,39.25,39.13,39.23,43726.0,28.1916,28.2492,28.1628,28.2348,43726.0
2016-01-15 12:30:00,39.23,39.28,39.23,39.26,84590.0,28.2348,28.2708,28.2348,28.2564,84590.0
2016-01-15 12:35:00,39.27,39.28,39.16,39.17,43264.0,28.2636,28.2708,28.1844,28.1916,43264.0
2016-01-15 12:40:00,39.16,39.25,39.13,39.24,21843.0,28.1844,28.2492,28.1628,28.242,21843.0
2016-01-15 12:45:00,39.24,39.25,39.16,39.16,17110.0,28.242,28.2492,28.1844,28.1844,17110.0
2016-01-15 12:50:00,39.16,39.23,39.16,39.22,53396.0,28.1844,28.2348,28.1844,28.2276,53396.0
2016-01-15 12:55:00,39.23,39.25,39.17,39.21,26985.0,28.2348,28.2492,28.1916,28.2204,26985.0
2016-01-15 13:00:00,39.21,39.3,39.21,39.29,20686.0,28.2204,28.2852,28.2204,28.278,20686.0
2016-01-15 13:05:00,39.29,39.31,39.21,39.21,16795.0,28.278,28.2924,28.2204,28.2204,16795.0
2016-01-15 13:10:00,39.21,39.26,39.21,39.21,12755.0,28.2204,28.2564,28.2204,28.2204,12755.0
2016-01-15 13:15:00,39.21,39.27,39.17,39.26,23008.0,28.2204,28.2636,28.1916,28.2564,23008.0
2016-01-15 13:20:00,39.26,39.28,39.15,39.16,18039.0,28.2564,28.2708,28.1772,28.1844,18039.0
2016-01-15 13:25:00,39.16,39.16,39.05,39.06,26308.0,28.1844,28.1844,28.1052,28.1124,26308.0
2016-01-15 13:30:00,39.06,39.08,39.04,39.05,24877.0,28.1124,28.1268,28.098,28.1052,24877.0
2016-01-15 13:35:00,39.04,39.05,38.98,38.99,22625.0,28.098,28.1052,28.0549,28.0621,22625.0
2016-01-15 13:40:00,38.98,38.98,38.93,38.97,23975.0,28.0549,28.0549,28.0189,28.0477,23975.0
2016-01-15 13:45:00,38.97,39.04,38.96,39.01,35871.0,28.0477,28.098,28.0405,28.0764,35871.0
2016-01-15 13:50:00,39.0,39.01,38.97,38.97,41852.0,28.0692,28.0764,28.0477,28.0477,41852.0
2016-01-15 13:55:00,38.98,39.01,38.95,39.01,24863.0,28.0549,28.0764,28.0333,28.0764,24863.0
2016-01-15 14:00:00,39.0,39.09,39.0,39.05,25646.0,28.0692,28.134,28.0692,28.1052,25646.0
2016-01-15 14:05:00,39.04,39.11,39.04,39.11,42599.0,28.098,28.1484,28.098,28.1484,42599.0
2016-01-15 14:10:00,39.12,39.2,39.11,39.19,64213.0,28.1556,28.2132,28.1484,28.206,64213.0
2016-01-15 14:15:00,39.19,39.26,39.16,39.22,53683.0,28.206,28.2564,28.1844,28.2276,53683.0
2016-01-15 14:20:00,39.22,39.27,39.21,39.26,25293.0,28.2276,28.2636,28.2204,28.2564,25293.0
2016-01-15 14:25:00,39.26,39.29,39.26,39.26,27200.0,28.2564,28.278,28.2564,28.2564,27200.0
2016-01-15 14:30:00,39.25,39.29,39.23,39.28,25013.0,28.2492,28.278,28.2348,28.2708,25013.0
2016-01-15 14:35:00,39.29,39.32,39.25,39.31,23070.0,28.278,28.2996,28.2492,28.2924,23070.0
2016-01-15 14:40:00,39.32,39.42,39.32,39.42,43554.0,28.2996,28.3715,28.2996,28.3715,43554.0
2016-01-15 14:45:00,39.41,39.49,39.41,39.49,41952.0,28.3643,28.4219,28.3643,28.4219,41952.0
2016-01-15 14:50:00,39.5,39.58,39.48,39.57,32474.0,28.4291,28.4867,28.4147,28.4795,32474.0
2016-01-15 14:55:00,39.58,39.63,39.56,39.62,29361.0,28.4867,28.5227,28.4723,28.5155,29361.0
2016-01-15 15:00:00,39.61,39.62,39.53,39.61,51805.0,28.5083,28.5155,28.4507,28.5083,51805.0
2016-01-15 15:05:00,39.61,39.65,39.59,39.62,61946.0,28.5083,28.5371,28.4939,28.5155,61946.0
2016-01-15 15:10:00,39.62,39.65,39.58,39.65,51521.0,28.5155,28.5371,28.4867,28.5371,51521.0
2016-01-15 15:15:00,39.65,39.66,39.52,39.55,88136.0,28.5371,28.5443,28.4435,28.4651,88136.0
2016-01-15 15:20:00,39.54,39.62,39.52,39.62,56558.0,28.4579,28.5155,28.4435,28.5155,56558.0
2016-01-15 15:25:00,39.62,39.65,39.57,39.61,36423.0,28.5155,28.5371,28.4795,28.5083,36423.0
2016-01-15 15:30:00,39.61,39.61,39.51,39.57,85312.0,28.5083,28.5083,28.4363,28.4795,85312.0
2016-01-15 15:35:00,39.56,39.59,39.48,39.48,67927.0,28.4723,28.4939,28.4147,28.4147,67927.0
2016-01-15 15:40:00,39.48,39.58,39.47,39.57,129968.0,28.4147,28.4867,28.4075,28.4795,129968.0
2016-01-15 15:45:00,39.58,39.65,39.55,39.62,105059.0,28.4867,28.5371,28.4651,28.5155,105059.0
2016-01-15 15:50:00,39.61,39.63,39.59,39.61,131251.0,28.5083,28.5227,28.4939,28.5083,131251.0
2016-01-15 15:55:00,39.61,39.65,39.55,39.6,429113.0,28.5083,28.5371,28.4651,28.5011,429113.0
2016-01-19 09:30:00,39.89,39.97,39.68,39.8,55648.0,28.7098,28.7674,28.5587,28.645,55648.0
2016-01-19 09:35:00,39.8,40.27,39.79,39.95,81496.0,28.645,28.9833,28.6378,28.753,81496.0
2016-01-19 09:40:00,39.93,40.02,39.81,39.85,43112.0,28.7386,28.8034,28.6522,28.681,43112.0
2016-01-19 09:45:00,39.86,39.94,39.73,39.91,56810.0,28.6882,28.7458,28.5946,28.7242,56810.0
2016-01-19 09:50:00,39.9,40.04,39.87,40.03,51534.0,28.717,28.8178,28.6954,28.8106,51534.0
2016-01-19 09:55:00,40.02,40.11,39.99,40.07,69304.0,28.8034,28.8681,28.7818,28.8394,69304.0
2016-01-19 10:00:00,40.05,40.05,39.83,39.85,143296.0,28.825,28.825,28.6666,28.681,143296.0
2016-01-19 10:05:00,39.86,39.89,39.75,39.89,73294.0,28.6882,28.7098,28.609,28.7098,73294.0
2016-01-19 10:10:00,39.86,39.94,39.79,39.81,56398.0,28.6882,28.7458,28.6378,28.6522,56398.0
2016-01-19 10:15:00,39.81,39.82,39.66,39.75,38407.0,28.6522,28.6594,28.5443,28.609,38407.0
2016-01-19 10:20:00,39.74,39.84,39.74,39.82,39525.0,28.6018,28.6738,28.6018,28.6594,39525.0
2016-01-19 10:25:00,39.82,39.84,39.76,39.81,38263.0,28.6594,28.6738,28.6162,28.6522,38263.0
2016-01-19 10:30:00,39.8,39.82,39.65,39.66,67053.0,28.645,28.6594,28.5371,28.5443,67053.0
2016-01-19 10:35:00,39.67,39.67,39.63,39.67,29852.0,28.5515,28.5515,28.5227,28.5515,29852.0
2016-01-19 10:40:00,39.65,39.8,39.65,39.77,33985.0,28.5371,28.645,28.5371,28.6234,33985.0
2016-01-19 10:45:00,39.76,39.83,39.75,39.8,29455.0,28.6162,28.6666,28.609,28.645,29455.0
2016-01-19 10:50:00,39.81,39.83,39.61,39.63,36060.0,28.6522,28.6666,28.5083,28.5227,36060.0
2016-01-19 10:55:00,39.6,39.75,39.6,39.66,42957.0,28.5011,28.609,28.5011,28.5443,42957.0
2016-01-19 11:00:00,39.66,39.77,39.66,39.73,21578.0,28.5443,28.6234,28.5443,28.5946,21578.0
2016-01-19 11:05:00,39.74,39.81,39.71,39.8,25768.0,28.6018,28.6522,28.5803,28.645,25768.0
2016-01-19 11:10:00,39.8,39.81,39.73,39.77,66519.0,28.645,28.6522,28.5946,28.6234,66519.0
2016-01-19 11:15:00,39.77,39.88,39.77,39.87,28270.0,28.6234,28.7026,28.6234,28.6954,28270.0
2016-01-19 11:20:00,39.86,39.88,39.75,39.79,61504.0,28.6882,28.7026,28.609,28.6378,61504.0
2016-01-19 11:25:00,39.8,39.89,39.8,39.85,103642.0,28.645,28.7098,28.645,28.681,103642.0
2016-01-19 11:30:00,39.85,39.89,39.82,39.82,40070.0,28.681,28.7098,28.6594,28.6594,40070.0
2016-01-19 11:35:00,39.83,39.87,39.83,39.86,31043.0,28.6666,28.6954,28.6666,28.6882,31043.0
2016-01-19 11:40:00,39.87,39.95,39.86,39.91,31846.0,28.6954,28.753,28.6882,28.7242,31846.0
2016-01-19 11:45:00,39.93,39.95,39.87,39.89,70748.0,28.7386,28.753,28.6954,28.7098,70748.0
2016-01-19 11:50:00,39.88,39.93,39.84,39.86,51755.0,28.7026,28.7386,28.6738,28.6882,51755.0
2016-01-19 11:55:00,39.86,39.9,39.85,39.87,30009.0,28.6882,28.717,28.681,28.6954,30009.0
2016-01-19 12:00:00,39.86,39.89,39.77,39.78,25624.0,28.6882,28.7098,28.6234,28.6306,25624.0
2016-01-19 12:05:00,39.77,39.81,39.74,39.76,18294.0,28.6234,28.6522,28.6018,28.6162,18294.0
2016-01-19 12:10:00,39.74,39.8,39.74,39.79,10651.0,28.6018,28.645,28.6018,28.6378,10651.0
2016-01-19 12:15:00,39.79,39.8,39.73,39.73,19089.0,28.6378,28.645,28.5946,28.5946,19089.0
2016-01-19 12:20:00,39.73,39.73,39.7,39.72,12895.0,28.5946,28.5946,28.5731,28.5875,12895.0
2016-01-19 12:25:00,39.72,39.75,39.69,39.75,15672.0,28.5875,28.609,28.5659,28.609,15672.0
2016-01-19 12:30:00,39.74,39.79,39.73,39.77,13853.0,28.6018,28.6378,28.5946,28.6234,13853.0
2016-01-19 12:35:00,39.77,39.82,39.77,39.81,24798.0,28.6234,28.6594,28.6234,28.6522,24798.0
2016-01-19 12:40:00,39.81,39.82,39.77,39.79,34453.0,28.6522,28.6594,28.6234,28.6378,34453.0
2016-01-19 12:45:00,39.79,39.85,39.78,39.84,26248.0,28.6378,28.681,28.6306,28.6738,26248.0
2016-01-19 12:50:00,39.84,39.87,39.83,39.85,18083.0,28.6738,28.6954,28.6666,28.681,18083.0
2016-01-19 12:55:00,39.84,39.87,39.84,39.87,9961.0,28.6738,28.6954,28.6738,28.6954,9961.0
2016-01-19 13:00:00,39.88,39.93,39.87,39.9,22777.0,28.7026,28.7386,28.6954,28.717,22777.0
2016-01-19 13:05:00,39.91,39.94,39.89,39.91,14358.0,28.7242,28.7458,28.7098,28.7242,14358.0
2016-01-19 13:10:00,39.91,39.93,39.89,39.9,12530.0,28.7242,28.7386,28.7098,28.717,12530.0
2016-01-19 13:15:00,39.9,39.96,39.89,39.94,20729.0,28.717,28.7602,28.7098,28.7458,20729.0
2016-01-19 13:20:00,39.94,39.95,39.91,39.93,11475.0,28.7458,28.753,28.7242,28.7386,11475.0
2016-01-19 13:25:00,39.93,39.93,39.88,39.89,43493.0,28.7386,28.7386,28.7026,28.7098,43493.0
2016-01-19 13:30:00,39.9,39.92,39.86,39.92,84352.0,28.717,28.7314,28.6882,28.7314,84352.0
2016-01-19 13:35:00,39.91,39.94,39.88,39.91,25848.0,28.7242,28.7458,28.7026,28.7242,25848.0
2016-01-19 13:40:00,39.9,39.91,39.85,39.85,22424.0,28.717,28.7242,28.681,28.681,22424.0
2016-01-19 13:45:00,39.84,39.9,39.84,39.86,18938.0,28.6738,28.717,28.6738,28.6882,18938.0
2016-01-19 13:50:00,39.86,39.87,39.82,39.84,15214.0,28.6882,28.6954,28.6594,28.6738,15214.0
2016-01-19 13:55:00,39.84,39.91,39.84,39.9,46561.0,28.6738,28.7242,28.6738,28.717,46561.0
2016-01-19 14:00:00,39.9,39.91,39.88,39.88,31238.0,28.717,28.7242,28.7026,28.7026,31238.0
2016-01-19 14:05:00,39.88,39.91,39.84,39.84,31711.0,28.7026,28.7242,28.6738,28.6738,31711.0
2016-01-19 14:10:00,39.84,39.86,39.8,39.8,27976.0,28.6738,28.6882,28.645,28.645,27976.0
2016-01-19 14:15:00,39.81,39.83,39.78,39.79,20230.0,28.6522,28.6666,28.6306,28.6378,20230.0
2016-01-19 14:20:00,39.77,39.79,39.75,39.77,25705.0,28.6234,28.6378,28.609,28.6234,25705.0
2016-01-19 14:25:00,39.77,39.8,39.76,39.77,12750.0,28.6234,28.645,28.6162,28.6234,12750.0
2016-01-19 14:30:00,39.78,39.82,39.78,39.82,16817.0,28.6306,28.6594,28.6306,28.6594,16817.0
2016-01-19 14:35:00,39.83,39.83,39.79,39.82,17992.0,28.6666,28.6666,28.6378,28.6594,17992.0
2016-01-19 14:40:00,39.82,39.83,39.77,39.77,14904.0,28.6594,28.6666,28.6234,28.6234,14904.0
2016-01-19 14:45:00,39.76,39.76,39.72,39.72,17378.0,28.6162,28.6162,28.5875,28.5875,17378.0
2016-01-19 14:50:00,39.71,39.71,39.65,39.68,21896.0,28.5803,28.5803,28.5371,28.5587,21896.0
2016-01-19 14:55:00,39.68,39.69,39.64,39.67,13842.0,28.5587,28.5659,28.5299,28.5515,13842.0
2016-01-19 15:00:00,39.67,39.72,39.65,39.71,36551.0,28.5515,28.5875,28.5371,28.5803,36551.0
2016-01-19 15:05:00,39.72,39.75,39.69,39.75,26129.0,28.5875,28.609,28.5659,28.609,26129.0
2016-01-19 15:10:00,39.74,39.79,39.73,39.79,27140.0,28.6018,28.6378,28.5946,28.6378,27140.0
2016-01-19 15:15:00,39.78,39.79,39.71,39.72,55975.0,28.6306,28.6378,28.5803,28.5875,55975.0
2016-01-19 15:20:00,39.71,39.8,39.69,39.79,22978.0,28.5803,28.645,28.5659,28.6378,22978.0
2016-01-19 15:25:00,39.79,39.86,39.78,39.86,22182.0,28.6378,28.6882,28.6306,28.6882,22182.0
2016-01-19 15:30:00,39.86,39.91,39.83,39.86,41027.0,28.6882,28.7242,28.6666,28.6882,41027.0
2016-01-19 15:35:00,39.86,39.88,39.84,39.87,42527.0,28.6882,28.7026,28.6738,28.6954,42527.0
2016-01-19 15:40:00,39.86,39.9,39.84,39.89,107005.0,28.6882,28.717,28.6738,28.7098,107005.0
2016-01-19 15:45:00,39.89,39.94,39.83,39.92,119874.0,28.7098,28.7458,28.6666,28.7314,119874.0
2016-01-19 15:50:00,39.93,39.95,39.86,39.88,112386.0,28.7386,28.753,28.6882,28.7026,112386.0
2016-01-19 15:55:00,39.88,39.93,39.82,39.83,385705.0,28.7026,28.7386,28.6594,28.6666,385705.0
2016-01-20 09:30:00,39.65,39.89,39.6,39.83,45790.0,28.5371,28.7098,28.5011,28.6666,45790.0
2016-01-20 09:35:00,39.83,39.83,39.47,39.67,32759.0,28.6666,28.6666,28.4075,28.5515,32759.0
2016-01-20 09:40:00,39.67,39.68,39.61,39.62,22841.0,28.5515,28.5587,28.5083,28.5155,22841.0
2016-01-20 09:45:00,39.61,39.66,39.52,39.58,28025.0,28.5083,28.5443,28.4435,28.4867,28025.0
2016-01-20 09:50:00,39.56,39.63,39.5,39.56,44400.0,28.4723,28.5227,28.4291,28.4723,44400.0
2016-01-20 09:55:00,39.55,39.58,39.5,39.52,29542.0,28.4651,28.4867,28.4291,28.4435,29542.0
2016-01-20 10:00:00,39.52,39.58,39.47,39.54,19391.0,28.4435,28.4867,28.4075,28.4579,19391.0
2016-01-20 10:05:00,39.55,39.59,39.46,39.59,24564.0,28.4651,28.4939,28.4003,28.4939,24564.0
2016-01-20 10:10:00,39.59,39.6,39.48,39.54,53136.0,28.4939,28.5011,28.4147,28.4579,53136.0
2016-01-20 10:15:00,39.53,39.53,39.37,39.42,29487.0,28.4507,28.4507,28.3355,28.3715,29487.0
2016-01-20 10:20:00,39.44,39.48,39.38,39.42,55572.0,28.3859,28.4147,28.3427,28.3715,55572.0
2016-01-20 10:25:00,39.43,39.43,39.21,39.32,148656.0,28.3787,28.3787,28.2204,28.2996,148656.0
2016-01-20 10:30:00,39.33,39.33,39.12,39.15,48106.0,28.3068,28.3068,28.1556,28.1772,48106.0
2016-01-20 10:35:00,39.14,39.15,39.01,39.04,36135.0,28.17,28.1772,28.0764,28.098,36135.0
2016-01-20 10:40:00,39.02,39.03,38.94,38.97,28290.0,28.0836,28.0908,28.0261,28.0477,28290.0
2016-01-20 10:45:00,38.98,39.05,38.94,39.05,27231.0,28.0549,28.1052,28.0261,28.1052,27231.0
2016-01-20 10:50:00,39.06,39.09,38.97,38.97,29307.0,28.1124,28.134,28.0477,28.0477,29307.0
2016-01-20 10:55:00,38.97,39.0,38.86,38.88,25818.0,28.0477,28.0692,27.9685,27.9829,25818.0
2016-01-20 11:00:00,38.9,38.97,38.89,38.95,32899.0,27.9973,28.0477,27.9901,28.0333,32899.0
2016-01-20 11:05:00,38.95,38.99,38.92,38.93,53515.0,28.0333,28.0621,28.0117,28.0189,53515.0
2016-01-20 11:10:00,38.92,38.94,38.84,38.86,34483.0,28.0117,28.0261,27.9541,27.9685,34483.0
2016-01-20 11:15:00,38.85,38.95,38.84,38.92,22480.0,27.9613,28.0333,27.9541,28.0117,22480.0
2016-01-20 11:20:00,38.93,38.94,38.84,38.85,24518.0,28.0189,28.0261,27.9541,27.9613,24518.0
2016-01-20 11:25:00,38.85,38.89,38.82,38.84,17238.0,27.9613,27.9901,27.9397,27.9541,17238.0
2016-01-20 11:30:00,38.85,38.92,38.85,38.85,21682.0,27.9613,28.0117,27.9613,27.9613,21682.0
2016-01-20 11:35:00,38.85,38.9,38.81,38.83,13872.0,27.9613,27.9973,27.9325,27.9469,13872.0
2016-01-20 11:40:00,38.83,38.87,38.79,38.79,31037.0,27.9469,27.9757,27.9181,27.9181,31037.0
2016-01-20 11:45:00,38.78,38.8,38.73,38.76,33299.0,27.9109,27.9253,27.8749,27.8965,33299.0
2016-01-20 11:50:00,38.75,38.75,38.68,38.68,17559.0,27.8893,27.8893,27.8389,27.8389,17559.0
2016-01-20 11:55:00,38.68,38.74,38.66,38.68,28523.0,27.8389,27.8821,27.8245,27.8389,28523.0
2016-01-20 12:00:00,38.69,38.73,38.67,38.68,18339.0,27.8461,27.8749,27.8317,27.8389,18339.0
2016-01-20 12:05:00,38.68,38.68,38.53,38.55,22932.0,27.8389,27.8389,27.731,27.7454,22932.0
2016-01-20 12:10:00,38.52,38.58,38.51,38.58,19380.0,27.7238,27.767,27.7166,27.767,19380.0
2016-01-20 12:15:00,38.58,38.58,38.43,38.45,35633.0,27.767,27.767,27.659,27.6734,35633.0
2016-01-20 12:20:00,38.45,38.47,38.37,38.4,24821.0,27.6734,27.6878,27.6158,27.6374,24821.0
2016-01-20 12:25:00,38.4,38.42,38.29,38.31,25467.0,27.6374,27.6518,27.5582,27.5726,25467.0
2016-01-20 12:30:00,38.32,38.46,38.32,38.41,23151.0,27.5798,27.6806,27.5798,27.6446,23151.0
2016-01-20 12:35:00,38.42,38.45,38.37,38.37,19473.0,27.6518,27.6734,27.6158,27.6158,19473.0
2016-01-20 12:40:00,38.37,38.41,38.3,38.3,48918.0,27.6158,27.6446,27.5654,27.5654,48918.0
2016-01-20 12:45:00,38.3,38.31,38.18,38.22,35334.0,27.5654,27.5726,27.4791,27.5079,35334.0
2016-01-20 12:50:00,38.21,38.24,38.14,38.19,24190.0,27.5007,27.5223,27.4503,27.4863,24190.0
2016-01-20 12:55:00,38.18,38.39,38.18,38.39,29598.0,27.4791,27.6302,27.4791,27.6302,29598.0
2016-01-20 13:00:00,38.4,38.56,38.38,38.54,52652.0,27.6374,27.7526,27.623,27.7382,52652.0
2016-01-20 13:05:00,38.54,38.55,38.4,38.41,28296.0,27.7382,27.7454,27.6374,27.6446,28296.0
2016-01-20 13:10:00,38.42,38.53,38.42,38.49,32008.0,27.6518,27.731,27.6518,27.7022,32008.0
2016-01-20 13:15:00,38.49,38.52,38.41,38.45,58404.0,27.7022,27.7238,27.6446,27.6734,58404.0
2016-01-20 13:20:00,38.45,38.52,38.43,38.51,28801.0,27.6734,27.7238,27.659,27.7166,28801.0
2016-01-20 13:25:00,38.5,38.55,38.48,38.53,33907.0,27.7094,27.7454,27.695,27.731,33907.0
2016-01-20 13:30:00,38.53,38.58,38.51,38.51,25496.0,27.731,27.767,27.7166,27.7166,25496.0
2016-01-20 13:35:00,38.51,38.52,38.4,38.45,41630.0,27.7166,27.7238,27.6374,27.6734,41630.0
2016-01-20 13:40:00,38.45,38.61,38.45,38.61,26465.0,27.6734,27.7886,27.6734,27.7886,26465.0
2016-01-20 13:45:00,38.64,38.68,38.57,38.61,33964.0,27.8101,27.8389,27.7598,27.7886,33964.0
2016-01-20 13:50:00,38.6,38.63,38.51,38.55,28591.0,27.7814,27.803,27.7166,27.7454,28591.0
2016-01-20 13:55:00,38.54,38.62,38.53,38.54,31126.0,27.7382,27.7958,27.731,27.7382,31126.0
2016-01-20 14:00:00,38.54,38.55,38.46,38.48,23974.0,27.7382,27.7454,27.6806,27.695,23974.0
2016-01-20 14:05:00,38.49,38.56,38.49,38.51,29961.0,27.7022,27.7526,27.7022,27.7166,29961.0
2016-01-20 14:10:00,38.51,38.58,38.49,38.56,42356.0,27.7166,27.767,27.7022,27.7526,42356.0
2016-01-20 14:15:00,38.56,38.64,38.54,38.59,32306.0,27.7526,27.8101,27.7382,27.7742,32306.0
2016-01-20 14:20:00,38.58,38.6,38.5,38.57,28112.0,27.767,27.7814,27.7094,27.7598,28112.0
2016-01-20 14:25:00,38.56,38.58,38.49,38.57,26547.0,27.7526,27.767,27.7022,27.7598,26547.0
2016-01-20 14:30:00,38.56,38.58,38.51,38.57,34034.0,27.7526,27.767,27.7166,27.7598,34034.0
2016-01-20 14:35:00,38.57,38.62,38.56,38.62,21555.0,27.7598,27.7958,27.7526,27.7958,21555.0
2016-01-20 14:40:00,38.62,38.64,38.58,38.6,17778.0,27.7958,27.8101,27.767,27.7814,17778.0
2016-01-20 14:45:00,38.6,38.63,38.56,38.57,23833.0,27.7814,27.803,27.7526,27.7598,23833.0
2016-01-20 14:50:00,38.56,38.64,38.55,38.64,29880.0,27.7526,27.8101,27.7454,27.8101,29880.0
2016-01-20 14:55:00,38.65,38.67,38.63,38.65,26175.0,27.8173,27.8317,27.803,27.8173,26175.0
2016-01-20 15:00:00,38.65,38.71,38.64,38.7,71965.0,27.8173,27.8605,27.8101,27.8533,71965.0
2016-01-20 15:05:00,38.7,38.79,38.7,38.78,41808.0,27.8533,27.9181,27.8533,27.9109,41808.0
2016-01-20 15:10:00,38.78,38.82,38.77,38.82,19282.0,27.9109,27.9397,27.9037,27.9397,19282.0
2016-01-20 15:15:00,38.82,38.98,38.82,38.93,33207.0,27.9397,28.0549,27.9397,28.0189,33207.0
2016-01-20 15:20:00,38.94,39.06,38.94,39.05,46375.0,28.0261,28.1124,28.0261,28.1052,46375.0
2016-01-20 15:25:00,39.05,39.19,39.0,39.17,50421.0,28.1052,28.206,28.0692,28.1916,50421.0
2016-01-20 15:30:00,39.17,39.18,39.06,39.06,69655.0,28.1916,28.1988,28.1124,28.1124,69655.0
2016-01-20 15:35:00,39.06,39.17,39.05,39.17,87544.0,28.1124,28.1916,28.1052,28.1916,87544.0
2016-01-20 15:40:00,39.17,39.19,39.12,39.14,101627.0,28.1916,28.206,28.1556,28.17,101627.0
2016-01-20 15:45:00,39.14,39.15,38.99,39.1,117800.0,28.17,28.1772,28.0621,28.1412,117800.0
2016-01-20 15:50:00,39.1,39.11,39.03,39.07,119867.0,28.1412,28.1484,28.0908,28.1196,119867.0
2016-01-20 15:55:00,39.06,39.07,38.93,38.98,244954.0,28.1124,28.1196,28.0189,28.0549,244954.0
2016-01-21 09:30:00,38.96,39.26,38.79,39.26,51653.0,28.0405,28.2564,27.9181,28.2564,51653.0
2016-01-21 09:35:00,39.29,39.29,38.82,38.91,22825.0,28.278,28.278,27.9397,28.0045,22825.0
2016-01-21 09:40:00,38.92,38.96,38.83,38.87,28683.0,28.0117,28.0405,27.9469,27.9757,28683.0
2016-01-21 09:45:00,38.85,38.94,38.78,38.84,15860.0,27.9613,28.0261,27.9109,27.9541,15860.0
2016-01-21 09:50:00,38.83,38.99,38.81,38.83,42529.0,27.9469,28.0621,27.9325,27.9469,42529.0
2016-01-21 09:55:00,38.83,38.83,38.64,38.67,25466.0,27.9469,27.9469,27.8101,27.8317,25466.0
2016-01-21 10:00:00,38.67,38.79,38.6,38.73,28006.0,27.8317,27.9181,27.7814,27.8749,28006.0
2016-01-21 10:05:00,38.72,38.72,38.58,38.62,24637.0,27.8677,27.8677,27.767,27.7958,24637.0
2016-01-21 10:10:00,38.63,38.77,38.63,38.75,46044.0,27.803,27.9037,27.803,27.8893,46044.0
2016-01-21 10:15:00,38.75,38.91,38.7,38.9,111409.0,27.8893,28.0045,27.8533,27.9973,111409.0
2016-01-21 10:20:00,38.9,38.96,38.83,38.83,71136.0,27.9973,28.0405,27.9469,27.9469,71136.0
2016-01-21 10:25:00,38.85,38.88,38.71,38.72,32141.0,27.9613,27.9829,27.8605,27.8677,32141.0
2016-01-21 10:30:00,38.73,38.92,38.7,38.92,22322.0,27.8749,28.0117,27.8533,28.0117,22322.0
2016-01-21 10:35:00,38.91,38.93,38.86,38.86,24425.0,28.0045,28.0189,27.9685,27.9685,24425.0
2016-01-21 10:40:00,38.87,38.97,38.87,38.95,23300.0,27.9757,28.0477,27.9757,28.0333,23300.0
2016-01-21 10:45:00,38.95,39.0,38.94,38.98,49642.0,28.0333,28.0692,28.0261,28.0549,49642.0
2016-01-21 10:50:00,38.98,38.99,38.8,38.83,73662.0,28.0549,28.0621,27.9253,27.9469,73662.0
2016-01-21 10:55:00,38.84,38.96,38.83,38.91,40083.0,27.9541,28.0405,27.9469,28.0045,40083.0
2016-01-21 11:00:00,38.92,38.96,38.83,38.96,21753.0,28.0117,28.0405,27.9469,28.0405,21753.0
2016-01-21 11:05:00,38.95,39.04,38.94,39.03,18151.0,28.0333,28.098,28.0261,28.0908,18151.0
2016-01-21 11:10:00,39.03,39.11,39.01,39.08,52140.0,28.0908,28.1484,28.0764,28.1268,52140.0
2016-01-21 11:15:00,39.09,39.1,39.0,39.02,17081.0,28.134,28.1412,28.0692,28.0836,17081.0
2016-01-21 11:20:00,39.03,39.05,38.96,39.03,29263.0,28.0908,28.1052,28.0405,28.0908,29263.0
2016-01-21 11:25:00,39.02,39.08,39.02,39.03,25161.0,28.0836,28.1268,28.0836,28.0908,25161.0
2016-01-21 11:30:00,39.02,39.04,38.95,38.97,39367.0,28.0836,28.098,28.0333,28.0477,39367.0
2016-01-21 11:35:00,38.97,39.0,38.95,38.96,22941.0,28.0477,28.0692,28.0333,28.0405,22941.0
2016-01-21 11:40:00,38.96,38.96,38.89,38.94,23040.0,28.0405,28.0405,27.9901,28.0261,23040.0
2016-01-21 11:45:00,38.94,39.09,38.93,39.08,64364.0,28.0261,28.134,28.0189,28.1268,64364.0
2016-01-21 11:50:00,39.07,39.14,39.06,39.14,16698.0,28.1196,28.17,28.1124,28.17,16698.0
2016-01-21 11:55:00,39.14,39.26,39.14,39.22,75441.0,28.17,28.2564,28.17,28.2276,75441.0
2016-01-21 12:00:00,39.23,39.3,39.21,39.26,28008.0,28.2348,28.2852,28.2204,28.2564,28008.0
2016-01-21 12:05:00,39.26,39.27,39.2,39.27,23934.0,28.2564,28.2636,28.2132,28.2636,23934.0
2016-01-21 12:10:00,39.27,39.27,39.22,39.24,15199.0,28.2636,28.2636,28.2276,28.242,15199.0
2016-01-21 12:15:00,39.25,39.3,39.19,39.2,31925.0,28.2492,28.2852,28.206,28.2132,31925.0
2016-01-21 12:20:00,39.21,39.24,39.18,39.19,43833.0,28.2204,28.242,28.1988,28.206,43833.0
2016-01-21 12:25:00,39.19,39.3,39.19,39.3,19593.0,28.206,28.2852,28.206,28.2852,19593.0
2016-01-21 12:30:00,39.3,39.3,39.2,39.21,22945.0,28.2852,28.2852,28.2132,28.2204,22945.0
2016-01-21 12:35:00,39.21,39.25,39.21,39.25,11289.0,28.2204,28.2492,28.2204,28.2492,11289.0
2016-01-21 12:40:00,39.26,39.31,39.26,39.3,11297.0,28.2564,28.2924,28.2564,28.2852,11297.0
2016-01-21 12:45:00,39.3,39.3,39.2,39.21,17329.0,28.2852,28.2852,28.2132,28.2204,17329.0
2016-01-21 12:50:00,39.2,39.22,39.13,39.15,69286.0,28.2132,28.2276,28.1628,28.1772,69286.0
2016-01-21 12:55:00,39.14,39.2,39.12,39.2,13678.0,28.17,28.2132,28.1556,28.2132,13678.0
2016-01-21 13:00:00,39.2,39.21,39.15,39.16,13017.0,28.2132,28.2204,28.1772,28.1844,13017.0
2016-01-21 13:05:00,39.16,39.17,39.1,39.15,13025.0,28.1844,28.1916,28.1412,28.1772,13025.0
2016-01-21 13:10:00,39.14,39.15,39.08,39.08,11843.0,28.17,28.1772,28.1268,28.1268,11843.0
2016-01-21 13:15:00,39.07,39.12,39.06,39.07,18041.0,28.1196,28.1556,28.1124,28.1196,18041.0
2016-01-21 13:20:00,39.07,39.08,38.98,39.0,62644.0,28.1196,28.1268,28.0549,28.0692,62644.0
2016-01-21 13:25:00,38.99,39.01,38.91,38.92,11674.0,28.0621,28.0764,28.0045,28.0117,11674.0
2016-01-21 13:30:00,38.93,39.0,38.88,38.89,23262.0,28.0189,28.0692,27.9829,27.9901,23262.0
2016-01-21 13:35:00,38.9,38.94,38.86,38.94,15976.0,27.9973,28.0261,27.9685,28.0261,15976.0
2016-01-21 13:40:00,38.94,38.97,38.92,38.93,13800.0,28.0261,28.0477,28.0117,28.0189,13800.0
2016-01-21 13:45:00,38.93,38.95,38.89,38.9,25567.0,28.0189,28.0333,27.9901,27.9973,25567.0
2016-01-21 13:50:00,38.89,38.89,38.79,38.84,18827.0,27.9901,27.9901,27.9181,27.9541,18827.0
2016-01-21 13:55:00,38.84,38.88,38.81,38.86,28385.0,27.9541,27.9829,27.9325,27.9685,28385.0
2016-01-21 14:00:00,38.86,38.89,38.8,38.86,30559.0,27.9685,27.9901,27.9253,27.9685,30559.0
2016-01-21 14:05:00,38.87,38.9,38.85,38.88,27584.0,27.9757,27.9973,27.9613,27.9829,27584.0
2016-01-21 14:10:00,38.87,38.87,38.77,38.8,26996.0,27.9757,27.9757,27.9037,27.9253,26996.0
2016-01-21 14:15:00,38.8,38.8,38.7,38.7,18592.0,27.9253,27.9253,27.8533,27.8533,18592.0
2016-01-21 14:20:00,38.71,38.73,38.63,38.66,18118.0,27.8605,27.8749,27.803,27.8245,18118.0
2016-01-21 14:25:00,38.66,38.71,38.62,38.68,25519.0,27.8245,27.8605,27.7958,27.8389,25519.0
2016-01-21 14:30:00,38.68,38.78,38.67,38.71,26854.0,27.8389,27.9109,27.8317,27.8605,26854.0
2016-01-21 14:35:00,38.72,38.77,38.72,38.75,20056.0,27.8677,27.9037,27.8677,27.8893,20056.0
2016-01-21 14:40:00,38.75,38.86,38.75,38.86,59739.0,27.8893,27.9685,27.8893,27.9685,59739.0
2016-01-21 14:45:00,38.86,38.86,38.82,38.83,15920.0,27.9685,27.9685,27.9397,27.9469,15920.0
2016-01-21 14:50:00,38.84,38.93,38.84,38.92,23078.0,27.9541,28.0189,27.9541,28.0117,23078.0
2016-01-21 14:55:00,38.92,38.99,38.91,38.99,19094.0,28.0117,28.0621,28.0045,28.0621,19094.0
2016-01-21 15:00:00,38.98,38.99,38.95,38.97,25623.0,28.0549,28.0621,28.0333,28.0477,25623.0
2016-01-21 15:05:00,38.96,38.98,38.85,38.9,30333.0,28.0405,28.0549,27.9613,27.9973,30333.0
2016-01-21 15:10:00,38.89,38.99,38.87,38.98,26525.0,27.9901,28.0621,27.9757,28.0549,26525.0
2016-01-21 15:15:00,38.98,38.99,38.9,38.97,46205.0,28.0549,28.0621,27.9973,28.0477,46205.0
2016-01-21 15:20:00,38.96,38.98,38.87,38.97,93177.0,28.0405,28.0549,27.9757,28.0477,93177.0
2016-01-21 15:25:00,38.97,39.0,38.96,38.98,37598.0,28.0477,28.0692,28.0405,28.0549,37598.0
2016-01-21 15:30:00,38.98,39.13,38.98,39.04,70177.0,28.0549,28.1628,28.0549,28.098,70177.0
2016-01-21 15:35:00,39.05,39.14,39.01,39.13,69854.0,28.1052,28.17,28.0764,28.1628,69854.0
2016-01-21 15:40:00,39.13,39.19,39.11,39.17,72071.0,28.1628,28.206,28.1484,28.1916,72071.0
2016-01-21 15:45:00,39.18,39.19,39.09,39.15,129180.0,28.1988,28.206,28.134,28.1772,129180.0
2016-01-21 15:50:00,39.15,39.2,39.14,39.19,72124.0,28.1772,28.2132,28.17,28.206,72124.0
2016-01-21 15:55:00,39.19,39.2,39.08,39.08,255280.0,28.206,28.2132,28.1268,28.1268,255280.0
2016-01-22 09:30:00,39.47,39.52,39.1,39.15,78289.0,28.4075,28.4435,28.1412,28.1772,78289.0
2016-01-22 09:35:00,39.16,39.43,39.12,39.21,80293.0,28.1844,28.3787,28.1556,28.2204,80293.0
2016-01-22 09:40:00,39.19,39.46,39.19,39.39,86990.0,28.206,28.4003,28.206,28.3499,86990.0
2016-01-22 09:45:00,39.4,39.49,39.34,39.35,32100.0,28.3571,28.4219,28.314,28.3212,32100.0
2016-01-22 09:50:00,39.35,39.36,39.22,39.26,35826.0,28.3212,28.3284,28.2276,28.2564,35826.0
2016-01-22 09:55:00,39.25,39.25,39.15,39.21,234350.0,28.2492,28.2492,28.1772,28.2204,234350.0
2016-01-22 10:00:00,39.21,39.32,39.17,39.27,73874.0,28.2204,28.2996,28.1916,28.2636,73874.0
2016-01-22 10:05:00,39.27,39.36,39.2,39.28,61581.0,28.2636,28.3284,28.2132,28.2708,61581.0
2016-01-22 10:10:00,39.27,39.35,39.24,39.3,37432.0,28.2636,28.3212,28.242,28.2852,37432.0
2016-01-22 10:15:00,39.29,39.43,39.26,39.4,152370.0,28.278,28.3787,28.2564,28.3571,152370.0
2016-01-22 10:20:00,39.4,39.51,39.37,39.43,68636.0,28.3571,28.4363,28.3355,28.3787,68636.0
2016-01-22 10:25:00,39.43,39.5,39.38,39.47,78374.0,28.3787,28.4291,28.3427,28.4075,78374.0
2016-01-22 10:30:00,39.48,39.5,39.41,39.49,59590.0,28.4147,28.4291,28.3643,28.4219,59590.0
2016-01-22 10:35:00,39.49,39.54,39.47,39.5,100982.0,28.4219,28.4579,28.4075,28.4291,100982.0
2016-01-22 10:40:00,39.49,39.49,39.37,39.38,35409.0,28.4219,28.4219,28.3355,28.3427,35409.0
2016-01-22 10:45:00,39.38,39.48,39.37,39.47,25754.0,28.3427,28.4147,28.3355,28.4075,25754.0
2016-01-22 10:50:00,39.48,39.55,39.47,39.55,37023.0,28.4147,28.4651,28.4075,28.4651,37023.0
2016-01-22 10:55:00,39.55,39.57,39.53,39.53,38911.0,28.4651,28.4795,28.4507,28.4507,38911.0
2016-01-22 11:00:00,39.54,39.59,39.5,39.59,86011.0,28.4579,28.4939,28.4291,28.4939,86011.0
2016-01-22 11:05:00,39.59,39.69,39.59,39.68,141430.0,28.4939,28.5659,28.4939,28.5587,141430.0
2016-01-22 11:10:00,39.67,39.68,39.6,39.61,35322.0,28.5515,28.5587,28.5011,28.5083,35322.0
2016-01-22 11:15:00,39.61,39.61,39.54,39.55,32839.0,28.5083,28.5083,28.4579,28.4651,32839.0
2016-01-22 11:20:00,39.55,39.6,39.54,39.55,34850.0,28.4651,28.5011,28.4579,28.4651,34850.0
2016-01-22 11:25:00,39.54,39.66,39.54,39.66,46745.0,28.4579,28.5443,28.4579,28.5443,46745.0
2016-01-22 11:30:00,39.66,39.72,39.61,39.72,80549.0,28.5443,28.5875,28.5083,28.5875,80549.0
2016-01-22 11:35:00,39.71,39.73,39.68,39.68,68632.0,28.5803,28.5946,28.5587,28.5587,68632.0
2016-01-22 11:40:00,39.69,39.81,39.68,39.8,61706.0,28.5659,28.6522,28.5587,28.645,61706.0
2016-01-22 11:45:00,39.8,39.83,39.78,39.82,40409.0,28.645,28.6666,28.6306,28.6594,40409.0
2016-01-22 11:50:00,39.8,39.87,39.79,39.86,39800.0,28.645,28.6954,28.6378,28.6882,39800.0
2016-01-22 11:55:00,39.86,39.9,39.85,39.9,40348.0,28.6882,28.717,28.681,28.717,40348.0
2016-01-22 12:00:00,39.9,39.98,39.89,39.98,51833.0,28.717,28.7746,28.7098,28.7746,51833.0
2016-01-22 12:05:00,39.97,40.03,39.97,40.02,37829.0,28.7674,28.8106,28.7674,28.8034,37829.0
2016-01-22 12:10:00,40.03,40.05,39.99,40.02,46629.0,28.8106,28.825,28.7818,28.8034,46629.0
2016-01-22 12:15:00,40.03,40.03,39.93,39.94,21727.0,28.8106,28.8106,28.7386,28.7458,21727.0
2016-01-22 12:20:00,39.95,40.01,39.95,39.96,19041.0,28.753,28.7962,28.753,28.7602,19041.0
2016-01-22 12:25:00,39.96,40.08,39.96,40.08,39452.0,28.7602,28.8466,28.7602,28.8466,39452.0
2016-01-22 12:30:00,40.07,40.08,39.97,39.97,29198.0,28.8394,28.8466,28.7674,28.7674,29198.0
2016-01-22 12:35:00,39.97,40.03,39.96,40.0,18513.0,28.7674,28.8106,28.7602,28.789,18513.0
2016-01-22 12:40:00,40.0,40.0,39.92,39.93,12136.0,28.789,28.789,28.7314,28.7386,12136.0
2016-01-22 12:45:00,39.93,40.03,39.92,40.02,32450.0,28.7386,28.8106,28.7314,28.8034,32450.0
2016-01-22 12:50:00,40.02,40.09,40.01,40.08,19461.0,28.8034,28.8537,28.7962,28.8466,19461.0
2016-01-22 12:55:00,40.08,40.1,40.07,40.08,23423.0,28.8466,28.8609,28.8394,28.8466,23423.0
2016-01-22 13:00:00,40.07,40.08,40.02,40.04,27206.0,28.8394,28.8466,28.8034,28.8178,27206.0
2016-01-22 13:05:00,40.04,40.1,40.04,40.07,22594.0,28.8178,28.8609,28.8178,28.8394,22594.0
2016-01-22 13:10:00,40.07,40.09,40.03,40.07,13382.0,28.8394,28.8537,28.8106,28.8394,13382.0
2016-01-22 13:15:00,40.07,40.08,40.04,40.08,21486.0,28.8394,28.8466,28.8178,28.8466,21486.0
2016-01-22 13:20:00,40.07,40.1,40.05,40.05,45659.0,28.8394,28.8609,28.825,28.825,45659.0
2016-01-22 13:25:00,40.05,40.05,40.0,40.02,40905.0,28.825,28.825,28.789,28.8034,40905.0
2016-01-22 13:30:00,40.03,40.06,39.99,40.0,25410.0,28.8106,28.8322,28.7818,28.789,25410.0
2016-01-22 13:35:00,40.01,40.05,40.0,40.04,17140.0,28.7962,28.825,28.789,28.8178,17140.0
2016-01-22 13:40:00,40.05,40.11,40.05,40.1,14111.0,28.825,28.8681,28.825,28.8609,14111.0
2016-01-22 13:45:00,40.1,40.17,40.1,40.14,18662.0,28.8609,28.9113,28.8609,28.8897,18662.0
2016-01-22 13:50:00,40.15,40.17,40.1,40.1,21694.0,28.8969,28.9113,28.8609,28.8609,21694.0
2016-01-22 13:55:00,40.1,40.13,40.06,40.08,25086.0,28.8609,28.8825,28.8322,28.8466,25086.0
2016-01-22 14:00:00,40.08,40.12,40.05,40.1,39780.0,28.8466,28.8753,28.825,28.8609,39780.0
2016-01-22 14:05:00,40.09,40.1,40.05,40.05,27780.0,28.8537,28.8609,28.825,28.825,27780.0
2016-01-22 14:10:00,40.05,40.08,40.03,40.08,32268.0,28.825,28.8466,28.8106,28.8466,32268.0
2016-01-22 14:15:00,40.08,40.09,40.03,40.04,30851.0,28.8466,28.8537,28.8106,28.8178,30851.0
2016-01-22 14:20:00,40.04,40.05,39.93,39.94,21389.0,28.8178,28.825,28.7386,28.7458,21389.0
2016-01-22 14:25:00,39.93,39.93,39.86,39.86,29919.0,28.7386,28.7386,28.6882,28.6882,29919.0
2016-01-22 14:30:00,39.86,39.86,39.8,39.81,27607.0,28.6882,28.6882,28.645,28.6522,27607.0
2016-01-22 14:35:00,39.81,39.83,39.76,39.79,38604.0,28.6522,28.6666,28.6162,28.6378,38604.0
2016-01-22 14:40:00,39.8,39.82,39.74,39.76,23416.0,28.645,28.6594,28.6018,28.6162,23416.0
2016-01-22 14:45:00,39.76,39.86,39.74,39.86,29584.0,28.6162,28.6882,28.6018,28.6882,29584.0
2016-01-22 14:50:00,39.86,39.87,39.81,39.84,21212.0,28.6882,28.6954,28.6522,28.6738,21212.0
2016-01-22 14:55:00,39.84,39.89,39.83,39.86,27758.0,28.6738,28.7098,28.6666,28.6882,27758.0
2016-01-22 15:00:00,39.87,39.89,39.78,39.79,39584.0,28.6954,28.7098,28.6306,28.6378,39584.0
2016-01-22 15:05:00,39.79,39.81,39.74,39.76,34642.0,28.6378,28.6522,28.6018,28.6162,34642.0
2016-01-22 15:10:00,39.76,39.79,39.73,39.77,34053.0,28.6162,28.6378,28.5946,28.6234,34053.0
2016-01-22 15:15:00,39.77,39.83,39.76,39.79,32823.0,28.6234,28.6666,28.6162,28.6378,32823.0
2016-01-22 15:20:00,39.79,39.82,39.76,39.78,34999.0,28.6378,28.6594,28.6162,28.6306,34999.0
2016-01-22 15:25:00,39.79,39.85,39.76,39.84,35249.0,28.6378,28.681,28.6162,28.6738,35249.0
2016-01-22 15:30:00,39.84,39.84,39.7,39.76,47428.0,28.6738,28.6738,28.5731,28.6162,47428.0
2016-01-22 15:35:00,39.77,39.82,39.76,39.79,41970.0,28.6234,28.6594,28.6162,28.6378,41970.0
2016-01-22 15:40:00,39.78,39.81,39.76,39.8,49840.0,28.6306,28.6522,28.6162,28.645,49840.0
2016-01-22 15:45:00,39.82,39.87,39.81,39.87,60890.0,28.6594,28.6954,28.6522,28.6954,60890.0
2016-01-22 15:50:00,39.87,39.87,39.82,39.86,79864.0,28.6954,28.6954,28.6594,28.6882,79864.0
2016-01-22 15:55:00,39.87,39.9,39.84,39.87,188542.0,28.6954,28.717,28.6738,28.6954,188542.0
2016-01-25 09:30:00,39.88,39.96,39.75,39.85,32980.0,28.7026,28.7602,28.609,28.681,32980.0
2016-01-25 09:35:00,39.84,39.95,39.77,39.85,31018.0,28.6738,28.753,28.6234,28.681,31018.0
2016-01-25 09:40:00,39.86,39.86,39.67,39.78,25982.0,28.6882,28.6882,28.5515,28.6306,25982.0
2016-01-25 09:45:00,39.78,39.85,39.72,39.72,17583.0,28.6306,28.681,28.5875,28.5875,17583.0
2016-01-25 09:50:00,39.71,39.87,39.67,39.8,24466.0,28.5803,28.6954,28.5515,28.645,24466.0
2016-01-25 09:55:00,39.79,39.89,39.76,39.87,17777.0,28.6378,28.7098,28.6162,28.6954,17777.0
2016-01-25 10:00:00,39.85,39.85,39.65,39.65,39279.0,28.681,28.681,28.5371,28.5371,39279.0
2016-01-25 10:05:00,39.66,39.67,39.51,39.54,94724.0,28.5443,28.5515,28.4363,28.4579,94724.0
2016-01-25 10:10:00,39.53,39.54,39.38,39.4,72968.0,28.4507,28.4579,28.3427,28.3571,72968.0
2016-01-25 10:15:00,39.4,39.44,39.14,39.19,114337.0,28.3571,28.3859,28.17,28.206,114337.0
2016-01-25 10:20:00,39.17,39.19,39.09,39.14,74265.0,28.1916,28.206,28.134,28.17,74265.0
2016-01-25 10:25:00,39.15,39.15,38.99,38.99,72876.0,28.1772,28.1772,28.0621,28.0621,72876.0
2016-01-25 10:30:00,38.99,39.01,38.88,38.96,106473.0,28.0621,28.0764,27.9829,28.0405,106473.0
2016-01-25 10:35:00,38.95,38.97,38.82,38.87,75809.0,28.0333,28.0477,27.9397,27.9757,75809.0
2016-01-25 10:40:00,38.86,38.91,38.76,38.88,40303.0,27.9685,28.0045,27.8965,27.9829,40303.0
2016-01-25 10:45:00,38.88,38.97,38.84,38.91,34677.0,27.9829,28.0477,27.9541,28.0045,34677.0
2016-01-25 10:50:00,38.91,38.91,38.75,38.81,43235.0,28.0045,28.0045,27.8893,27.9325,43235.0
2016-01-25 10:55:00,38.8,38.94,38.8,38.92,53593.0,27.9253,28.0261,27.9253,28.0117,53593.0
2016-01-25 11:00:00,38.91,38.92,38.84,38.85,39683.0,28.0045,28.0117,27.9541,27.9613,39683.0
2016-01-25 11:05:00,38.84,38.95,38.84,38.88,44034.0,27.9541,28.0333,27.9541,27.9829,44034.0
2016-01-25 11:10:00,38.87,39.05,38.85,39.03,41454.0,27.9757,28.1052,27.9613,28.0908,41454.0
2016-01-25 11:15:00,39.03,39.11,39.0,39.09,72503.0,28.0908,28.1484,28.0692,28.134,72503.0
2016-01-25 11:20:00,39.1,39.16,39.1,39.15,49818.0,28.1412,28.1844,28.1412,28.1772,49818.0
2016-01-25 11:25:00,39.15,39.16,39.08,39.09,42245.0,28.1772,28.1844,28.1268,28.134,42245.0
2016-01-25 11:30:00,39.1,39.14,39.04,39.14,30527.0,28.1412,28.17,28.098,28.17,30527.0
2016-01-25 11:35:00,39.14,39.16,39.12,39.16,42096.0,28.17,28.1844,28.1556,28.1844,42096.0
2016-01-25 11:40:00,39.16,39.17,39.06,39.06,30407.0,28.1844,28.1916,28.1124,28.1124,30407.0
2016-01-25 11:45:00,39.06,39.09,39.0,39.01,41155.0,28.1124,28.134,28.0692,28.0764,41155.0
2016-01-25 11:50:00,39.01,39.08,38.99,39.02,48558.0,28.0764,28.1268,28.0621,28.0836,48558.0
2016-01-25 11:55:00,39.02,39.13,39.0,39.12,33822.0,28.0836,28.1628,28.0692,28.1556,33822.0
2016-01-25 12:00:00,39.11,39.14,39.1,39.11,43212.0,28.1484,28.17,28.1412,28.1484,43212.0
2016-01-25 12:05:00,39.12,39.14,39.11,39.11,18070.0,28.1556,28.17,28.1484,28.1484,18070.0
2016-01-25 12:10:00,39.11,39.12,39.05,39.05,14803.0,28.1484,28.1556,28.1052,28.1052,14803.0
2016-01-25 12:15:00,39.05,39.14,39.04,39.13,25642.0,28.1052,28.17,28.098,28.1628,25642.0
2016-01-25 12:20:00,39.12,39.13,39.07,39.09,36487.0,28.1556,28.1628,28.1196,28.134,36487.0
2016-01-25 12:25:00,39.09,39.14,39.09,39.13,20726.0,28.134,28.17,28.134,28.1628,20726.0
2016-01-25 12:30:00,39.12,39.15,39.11,39.12,17685.0,28.1556,28.1772,28.1484,28.1556,17685.0
2016-01-25 12:35:00,39.12,39.15,39.1,39.15,17068.0,28.1556,28.1772,28.1412,28.1772,17068.0
2016-01-25 12:40:00,39.14,39.16,39.09,39.1,21421.0,28.17,28.1844,28.134,28.1412,21421.0
2016-01-25 12:45:00,39.1,39.18,39.1,39.17,22753.0,28.1412,28.1988,28.1412,28.1916,22753.0
2016-01-25 12:50:00,39.17,39.18,39.13,39.13,27899.0,28.1916,28.1988,28.1628,28.1628,27899.0
2016-01-25 12:55:00,39.14,39.2,39.13,39.19,19302.0,28.17,28.2132,28.1628,28.206,19302.0
2016-01-25 13:00:00,39.19,39.24,39.19,39.23,10785.0,28.206,28.242,28.206,28.2348,10785.0
2016-01-25 13:05:00,39.24,39.27,39.22,39.26,17434.0,28.242,28.2636,28.2276,28.2564,17434.0
2016-01-25 13:10:00,39.24,39.24,39.17,39.18,12375.0,28.242,28.242,28.1916,28.1988,12375.0
2016-01-25 13:15:00,39.18,39.24,39.18,39.23,18702.0,28.1988,28.242,28.1988,28.2348,18702.0
2016-01-25 13:20:00,39.23,39.29,39.23,39.25,22518.0,28.2348,28.278,28.2348,28.2492,22518.0
2016-01-25 13:25:00,39.25,39.27,39.21,39.23,27698.0,28.2492,28.2636,28.2204,28.2348,27698.0
2016-01-25 13:30:00,39.23,39.26,39.23,39.23,13658.0,28.2348,28.2564,28.2348,28.2348,13658.0
2016-01-25 13:35:00,39.24,39.26,39.22,39.22,18072.0,28.242,28.2564,28.2276,28.2276,18072.0
2016-01-25 13:40:00,39.21,39.22,39.19,39.2,18638.0,28.2204,28.2276,28.206,28.2132,18638.0
2016-01-25 13:45:00,39.19,39.2,39.13,39.13,17082.0,28.206,28.2132,28.1628,28.1628,17082.0
2016-01-25 13:50:00,39.12,39.14,39.11,39.13,26465.0,28.1556,28.17,28.1484,28.1628,26465.0
2016-01-25 13:55:00,39.13,39.19,39.13,39.18,16211.0,28.1628,28.206,28.1628,28.1988,16211.0
2016-01-25 14:00:00,39.18,39.22,39.16,39.2,21672.0,28.1988,28.2276,28.1844,28.2132,21672.0
2016-01-25 14:05:00,39.2,39.23,39.18,39.23,19129.0,28.2132,28.2348,28.1988,28.2348,19129.0
2016-01-25 14:10:00,39.22,39.24,39.18,39.19,19571.0,28.2276,28.242,28.1988,28.206,19571.0
2016-01-25 14:15:00,39.2,39.22,39.14,39.15,19295.0,28.2132,28.2276,28.17,28.1772,19295.0
2016-01-25 14:20:00,39.15,39.16,39.12,39.15,11304.0,28.1772,28.1844,28.1556,28.1772,11304.0
2016-01-25 14:25:00,39.15,39.19,39.12,39.19,21468.0,28.1772,28.206,28.1556,28.206,21468.0
2016-01-25 14:30:00,39.18,39.19,39.16,39.18,10483.0,28.1988,28.206,28.1844,28.1988,10483.0
2016-01-25 14:35:00,39.18,39.18,39.13,39.14,22057.0,28.1988,28.1988,28.1628,28.17,22057.0
2016-01-25 14:40:00,39.14,39.15,39.11,39.13,17501.0,28.17,28.1772,28.1484,28.1628,17501.0
2016-01-25 14:45:00,39.13,39.18,39.12,39.13,23738.0,28.1628,28.1988,28.1556,28.1628,23738.0
2016-01-25 14:50:00,39.12,39.13,39.11,39.12,11612.0,28.1556,28.1628,28.1484,28.1556,11612.0
2016-01-25 14:55:00,39.12,39.14,39.07,39.08,22620.0,28.1556,28.17,28.1196,28.1268,22620.0
2016-01-25 15:00:00,39.07,39.09,39.05,39.06,24355.0,28.1196,28.134,28.1052,28.1124,24355.0
2016-01-25 15:05:00,39.07,39.12,39.06,39.06,36426.0,28.1196,28.1556,28.1124,28.1124,36426.0
2016-01-25 15:10:00,39.06,39.08,39.02,39.02,27292.0,28.1124,28.1268,28.0836,28.0836,27292.0
2016-01-25 15:15:00,39.03,39.03,39.0,39.02,21982.0,28.0908,28.0908,28.0692,28.0836,21982.0
2016-01-25 15:20:00,39.02,39.03,38.98,38.98,27605.0,28.0836,28.0908,28.0549,28.0549,27605.0
2016-01-25 15:25:00,38.98,38.99,38.92,38.92,40635.0,28.0549,28.0621,28.0117,28.0117,40635.0
2016-01-25 15:30:00,38.93,38.96,38.89,38.9,38575.0,28.0189,28.0405,27.9901,27.9973,38575.0
2016-01-25 15:35:00,38.9,38.94,38.87,38.93,52357.0,27.9973,28.0261,27.9757,28.0189,52357.0
2016-01-25 15:40:00,38.93,38.96,38.9,38.93,52658.0,28.0189,28.0405,27.9973,28.0189,52658.0
2016-01-25 15:45:00,38.94,39.0,38.92,38.99,92548.0,28.0261,28.0692,28.0117,28.0621,92548.0
2016-01-25 15:50:00,38.99,39.05,38.98,39.01,110612.0,28.0621,28.1052,28.0549,28.0764,110612.0
2016-01-25 15:55:00,39.01,39.01,38.94,38.98,347189.0,28.0764,28.0764,28.0261,28.0549,347189.0
2016-01-26 09:30:00,39.06,39.29,38.94,39.25,50390.0,28.1124,28.278,28.0261,28.2492,50390.0
2016-01-26 09:35:00,39.33,39.52,39.26,39.39,26600.0,28.3068,28.4435,28.2564,28.3499,26600.0
2016-01-26 09:40:00,39.37,39.47,39.27,39.27,32302.0,28.3355,28.4075,28.2636,28.2636,32302.0
2016-01-26 09:45:00,39.26,39.31,39.2,39.27,29484.0,28.2564,28.2924,28.2132,28.2636,29484.0
2016-01-26 09:50:00,39.28,39.34,39.25,39.3,28676.0,28.2708,28.314,28.2492,28.2852,28676.0
2016-01-26 09:55:00,39.3,39.48,39.3,39.4,23437.0,28.2852,28.4147,28.2852,28.3571,23437.0
2016-01-26 10:00:00,39.41,39.49,39.38,39.48,21838.0,28.3643,28.4219,28.3427,28.4147,21838.0
2016-01-26 10:05:00,39.48,39.49,39.41,39.49,29861.0,28.4147,28.4219,28.3643,28.4219,29861.0
2016-01-26 10:10:00,39.5,39.58,39.49,39.56,34775.0,28.4291,28.4867,28.4219,28.4723,34775.0
2016-01-26 10:15:00,39.56,39.64,39.56,39.63,23320.0,28.4723,28.5299,28.4723,28.5227,23320.0
2016-01-26 10:20:00,39.64,39.7,39.62,39.62,15162.0,28.5299,28.5731,28.5155,28.5155,15162.0
2016-01-26 10:25:00,39.63,39.64,39.51,39.51,17943.0,28.5227,28.5299,28.4363,28.4363,17943.0
2016-01-26 10:30:00,39.52,39.6,39.51,39.57,15600.0,28.4435,28.5011,28.4363,28.4795,15600.0
2016-01-26 10:35:00,39.57,39.57,39.48,39.5,23909.0,28.4795,28.4795,28.4147,28.4291,23909.0
2016-01-26 10:40:00,39.5,39.54,39.49,39.53,64832.0,28.4291,28.4579,28.4219,28.4507,64832.0
2016-01-26 10:45:00,39.53,39.6,39.52,39.57,17506.0,28.4507,28.5011,28.4435,28.4795,17506.0
2016-01-26 10:50:00,39.56,39.61,39.54,39.54,15290.0,28.4723,28.5083,28.4579,28.4579,15290.0
2016-01-26 10:55:00,39.54,39.54,39.46,39.49,16126.0,28.4579,28.4579,28.4003,28.4219,16126.0
2016-01-26 11:00:00,39.5,39.55,39.48,39.51,11549.0,28.4291,28.4651,28.4147,28.4363,11549.0
2016-01-26 11:05:00,39.51,39.51,39.41,39.43,19085.0,28.4363,28.4363,28.3643,28.3787,19085.0
2016-01-26 11:10:00,39.42,39.44,39.35,39.43,13099.0,28.3715,28.3859,28.3212,28.3787,13099.0
2016-01-26 11:15:00,39.43,39.46,39.4,39.45,53338.0,28.3787,28.4003,28.3571,28.3931,53338.0
2016-01-26 11:20:00,39.44,39.48,39.42,39.45,50515.0,28.3859,28.4147,28.3715,28.3931,50515.0
2016-01-26 11:25:00,39.44,39.44,39.31,39.32,10593.0,28.3859,28.3859,28.2924,28.2996,10593.0
2016-01-26 11:30:00,39.32,39.38,39.31,39.35,21979.0,28.2996,28.3427,28.2924,28.3212,21979.0
2016-01-26 11:35:00,39.34,39.36,39.32,39.35,20835.0,28.314,28.3284,28.2996,28.3212,20835.0
2016-01-26 11:40:00,39.34,39.45,39.33,39.45,11967.0,28.314,28.3931,28.3068,28.3931,11967.0
2016-01-26 11:45:00,39.45,39.46,39.42,39.44,12418.0,28.3931,28.4003,28.3715,28.3859,12418.0
2016-01-26 11:50:00,39.44,39.46,39.42,39.45,30774.0,28.3859,28.4003,28.3715,28.3931,30774.0
2016-01-26 11:55:00,39.45,39.45,39.36,39.37,9196.0,28.3931,28.3931,28.3284,28.3355,9196.0
2016-01-26 12:00:00,39.37,39.42,39.35,39.4,12960.0,28.3355,28.3715,28.3212,28.3571,12960.0
2016-01-26 12:05:00,39.4,39.4,39.35,39.38,12809.0,28.3571,28.3571,28.3212,28.3427,12809.0
2016-01-26 12:10:00,39.38,39.48,39.38,39.48,19492.0,28.3427,28.4147,28.3427,28.4147,19492.0
2016-01-26 12:15:00,39.47,39.47,39.42,39.42,5975.0,28.4075,28.4075,28.3715,28.3715,5975.0
2016-01-26 12:20:00,39.41,39.44,39.4,39.41,13873.0,28.3643,28.3859,28.3571,28.3643,13873.0
2016-01-26 12:25:00,39.41,39.41,39.39,39.39,11316.0,28.3643,28.3643,28.3499,28.3499,11316.0
2016-01-26 12:30:00,39.39,39.4,39.37,39.39,14007.0,28.3499,28.3571,28.3355,28.3499,14007.0
2016-01-26 12:35:00,39.39,39.43,39.39,39.42,9505.0,28.3499,28.3787,28.3499,28.3715,9505.0
2016-01-26 12:40:00,39.42,39.43,39.39,39.4,7632.0,28.3715,28.3787,28.3499,28.3571,7632.0
2016-01-26 12:45:00,39.4,39.41,39.37,39.39,14002.0,28.3571,28.3643,28.3355,28.3499,14002.0
2016-01-26 12:50:00,39.39,39.44,39.37,39.44,11557.0,28.3499,28.3859,28.3355,28.3859,11557.0
2016-01-26 12:55:00,39.43,39.45,39.42,39.42,11656.0,28.3787,28.3931,28.3715,28.3715,11656.0
2016-01-26 13:00:00,39.42,39.42,39.4,39.4,10775.0,28.3715,28.3715,28.3571,28.3571,10775.0
2016-01-26 13:05:00,39.4,39.4,39.37,39.39,17535.0,28.3571,28.3571,28.3355,28.3499,17535.0
2016-01-26 13:10:00,39.39,39.41,39.39,39.39,12040.0,28.3499,28.3643,28.3499,28.3499,12040.0
2016-01-26 13:15:00,39.38,39.38,39.36,39.37,15119.0,28.3427,28.3427,28.3284,28.3355,15119.0
2016-01-26 13:20:00,39.37,39.4,39.37,39.39,14013.0,28.3355,28.3571,28.3355,28.3499,14013.0
2016-01-26 13:25:00,39.4,39.41,39.37,39.38,13778.0,28.3571,28.3643,28.3355,28.3427,13778.0
2016-01-26 13:30:00,39.38,39.38,39.33,39.35,20880.0,28.3427,28.3427,28.3068,28.3212,20880.0
2016-01-26 13:35:00,39.34,39.35,39.33,39.34,20528.0,28.314,28.3212,28.3068,28.314,20528.0
2016-01-26 13:40:00,39.34,39.37,39.34,39.36,8002.0,28.314,28.3355,28.314,28.3284,8002.0
2016-01-26 13:45:00,39.36,39.41,39.36,39.39,13804.0,28.3284,28.3643,28.3284,28.3499,13804.0
2016-01-26 13:50:00,39.39,39.41,39.38,39.39,16293.0,28.3499,28.3643,28.3427,28.3499,16293.0
2016-01-26 13:55:00,39.39,39.41,39.38,39.41,9466.0,28.3499,28.3643,28.3427,28.3643,9466.0
2016-01-26 14:00:00,39.41,39.41,39.35,39.35,20836.0,28.3643,28.3643,28.3212,28.3212,20836.0
2016-01-26 14:05:00,39.36,39.36,39.33,39.34,20669.0,28.3284,28.3284,28.3068,28.314,20669.0
2016-01-26 14:10:00,39.34,39.34,39.3,39.3,15365.0,28.314,28.314,28.2852,28.2852,15365.0
2016-01-26 14:15:00,39.31,39.34,39.31,39.32,65515.0,28.2924,28.314,28.2924,28.2996,65515.0
2016-01-26 14:20:00,39.34,39.34,39.31,39.31,16069.0,28.314,28.314,28.2924,28.2924,16069.0
2016-01-26 14:25:00,39.31,39.31,39.22,39.24,21401.0,28.2924,28.2924,28.2276,28.242,21401.0
2016-01-26 14:30:00,39.24,39.28,39.23,39.26,13957.0,28.242,28.2708,28.2348,28.2564,13957.0
2016-01-26 14:35:00,39.25,39.26,39.21,39.26,16792.0,28.2492,28.2564,28.2204,28.2564,16792.0
2016-01-26 14:40:00,39.27,39.32,39.27,39.31,12201.0,28.2636,28.2996,28.2636,28.2924,12201.0
2016-01-26 14:45:00,39.31,39.32,39.27,39.28,17767.0,28.2924,28.2996,28.2636,28.2708,17767.0
2016-01-26 14:50:00,39.29,39.32,39.28,39.32,17429.0,28.278,28.2996,28.2708,28.2996,17429.0
2016-01-26 14:55:00,39.33,39.34,39.32,39.33,27057.0,28.3068,28.314,28.2996,28.3068,27057.0
2016-01-26 15:00:00,39.33,39.35,39.31,39.32,44965.0,28.3068,28.3212,28.2924,28.2996,44965.0
2016-01-26 15:05:00,39.31,39.32,39.28,39.29,52511.0,28.2924,28.2996,28.2708,28.278,52511.0
2016-01-26 15:10:00,39.29,39.3,39.27,39.29,23916.0,28.278,28.2852,28.2636,28.278,23916.0
2016-01-26 15:15:00,39.29,39.29,39.25,39.25,30086.0,28.278,28.278,28.2492,28.2492,30086.0
2016-01-26 15:20:00,39.24,39.25,39.22,39.25,54268.0,28.242,28.2492,28.2276,28.2492,54268.0
2016-01-26 15:25:00,39.25,39.26,39.21,39.22,27525.0,28.2492,28.2564,28.2204,28.2276,27525.0
2016-01-26 15:30:00,39.22,39.23,39.17,39.18,31846.0,28.2276,28.2348,28.1916,28.1988,31846.0
2016-01-26 15:35:00,39.18,39.21,39.14,39.21,34292.0,28.1988,28.2204,28.17,28.2204,34292.0
2016-01-26 15:40:00,39.21,39.28,39.2,39.27,55773.0,28.2204,28.2708,28.2132,28.2636,55773.0
2016-01-26 15:45:00,39.27,39.34,39.26,39.34,79424.0,28.2636,28.314,28.2564,28.314,79424.0
2016-01-26 15:50:00,39.34,39.34,39.3,39.33,49433.0,28.314,28.314,28.2852,28.3068,49433.0
2016-01-26 15:55:00,39.34,39.41,39.31,39.39,152472.0,28.314,28.3643,28.2924,28.3499,152472.0
2016-01-27 09:30:00,39.43,39.43,39.15,39.32,45313.0,28.3787,28.3787,28.1772,28.2996,45313.0
2016-01-27 09:35:00,39.28,39.41,39.15,39.36,19541.0,28.2708,28.3643,28.1772,28.3284,19541.0
2016-01-27 09:40:00,39.39,39.52,39.37,39.5,11202.0,28.3499,28.4435,28.3355,28.4291,11202.0
2016-01-27 09:45:00,39.51,39.58,39.5,39.57,13914.0,28.4363,28.4867,28.4291,28.4795,13914.0
2016-01-27 09:50:00,39.57,39.66,39.56,39.59,15508.0,28.4795,28.5443,28.4723,28.4939,15508.0
2016-01-27 09:55:00,39.59,39.63,39.55,39.63,7033.0,28.4939,28.5227,28.4651,28.5227,7033.0
2016-01-27 10:00:00,39.66,39.68,39.49,39.51,8044.0,28.5443,28.5587,28.4219,28.4363,8044.0
2016-01-27 10:05:00,39.49,39.55,39.49,39.54,12295.0,28.4219,28.4651,28.4219,28.4579,12295.0
2016-01-27 10:10:00,39.53,39.56,39.49,39.49,8625.0,28.4507,28.4723,28.4219,28.4219,8625.0
2016-01-27 10:15:00,39.5,39.51,39.46,39.5,13175.0,28.4291,28.4363,28.4003,28.4291,13175.0
2016-01-27 10:20:00,39.51,39.55,39.49,39.54,15941.0,28.4363,28.4651,28.4219,28.4579,15941.0
2016-01-27 10:25:00,39.52,39.53,39.47,39.47,15742.0,28.4435,28.4507,28.4075,28.4075,15742.0
2016-01-27 10:30:00,39.47,39.52,39.45,39.52,25608.0,28.4075,28.4435,28.3931,28.4435,25608.0
2016-01-27 10:35:00,39.52,39.62,39.52,39.61,28100.0,28.4435,28.5155,28.4435,28.5083,28100.0
2016-01-27 10:40:00,39.6,39.64,39.58,39.63,12371.0,28.5011,28.5299,28.4867,28.5227,12371.0
2016-01-27 10:45:00,39.64,39.65,39.56,39.6,18687.0,28.5299,28.5371,28.4723,28.5011,18687.0
2016-01-27 10:50:00,39.6,39.61,39.53,39.55,27244.0,28.5011,28.5083,28.4507,28.4651,27244.0
2016-01-27 10:55:00,39.54,39.58,39.48,39.58,11809.0,28.4579,28.4867,28.4147,28.4867,11809.0
2016-01-27 11:00:00,39.58,39.58,39.54,39.58,5885.0,28.4867,28.4867,28.4579,28.4867,5885.0
2016-01-27 11:05:00,39.59,39.6,39.53,39.54,8231.0,28.4939,28.5011,28.4507,28.4579,8231.0
2016-01-27 11:10:00,39.54,39.55,39.49,39.49,6825.0,28.4579,28.4651,28.4219,28.4219,6825.0
2016-01-27 11:15:00,39.49,39.57,39.47,39.57,25911.0,28.4219,28.4795,28.4075,28.4795,25911.0
2016-01-27 11:20:00,39.57,39.6,39.57,39.59,5630.0,28.4795,28.5011,28.4795,28.4939,5630.0
2016-01-27 11:25:00,39.59,39.64,39.55,39.63,7410.0,28.4939,28.5299,28.4651,28.5227,7410.0
2016-01-27 11:30:00,39.64,39.67,39.62,39.67,11566.0,28.5299,28.5515,28.5155,28.5515,11566.0
2016-01-27 11:35:00,39.68,39.77,39.68,39.75,14561.0,28.5587,28.6234,28.5587,28.609,14561.0
2016-01-27 11:40:00,39.75,39.8,39.73,39.8,13174.0,28.609,28.645,28.5946,28.645,13174.0
2016-01-27 11:45:00,39.8,39.83,39.8,39.82,14287.0,28.645,28.6666,28.645,28.6594,14287.0
2016-01-27 11:50:00,39.81,39.83,39.79,39.8,10383.0,28.6522,28.6666,28.6378,28.645,10383.0
2016-01-27 11:55:00,39.8,39.83,39.8,39.8,7910.0,28.645,28.6666,28.645,28.645,7910.0
2016-01-27 12:00:00,39.8,39.8,39.76,39.77,12864.0,28.645,28.645,28.6162,28.6234,12864.0
2016-01-27 12:05:00,39.76,39.79,39.75,39.79,7976.0,28.6162,28.6378,28.609,28.6378,7976.0
2016-01-27 12:10:00,39.79,39.88,39.79,39.86,9790.0,28.6378,28.7026,28.6378,28.6882,9790.0
2016-01-27 12:15:00,39.85,39.87,39.83,39.87,7103.0,28.681,28.6954,28.6666,28.6954,7103.0
2016-01-27 12:20:00,39.86,39.88,39.85,39.87,15211.0,28.6882,28.7026,28.681,28.6954,15211.0
2016-01-27 12:25:00,39.87,39.9,39.86,39.88,8621.0,28.6954,28.717,28.6882,28.7026,8621.0
2016-01-27 12:30:00,39.87,39.87,39.81,39.82,8137.0,28.6954,28.6954,28.6522,28.6594,8137.0
2016-01-27 12:35:00,39.82,39.85,39.81,39.83,6749.0,28.6594,28.681,28.6522,28.6666,6749.0
2016-01-27 12:40:00,39.83,39.86,39.82,39.86,43420.0,28.6666,28.6882,28.6594,28.6882,43420.0
2016-01-27 12:45:00,39.86,39.88,39.85,39.86,18476.0,28.6882,28.7026,28.681,28.6882,18476.0
2016-01-27 12:50:00,39.86,39.87,39.8,39.83,14363.0,28.6882,28.6954,28.645,28.6666,14363.0
2016-01-27 12:55:00,39.82,39.83,39.77,39.79,6622.0,28.6594,28.6666,28.6234,28.6378,6622.0
2016-01-27 13:00:00,39.79,39.81,39.76,39.81,9208.0,28.6378,28.6522,28.6162,28.6522,9208.0
2016-01-27 13:05:00,39.81,39.86,39.81,39.85,9212.0,28.6522,28.6882,28.6522,28.681,9212.0
2016-01-27 13:10:00,39.85,39.89,39.85,39.85,9061.0,28.681,28.7098,28.681,28.681,9061.0
2016-01-27 13:15:00,39.85,39.85,39.79,39.83,9824.0,28.681,28.681,28.6378,28.6666,9824.0
2016-01-27 13:20:00,39.84,39.85,39.82,39.82,7290.0,28.6738,28.681,28.6594,28.6594,7290.0
2016-01-27 13:25:00,39.84,39.85,39.8,39.8,15110.0,28.6738,28.681,28.645,28.645,15110.0
2016-01-27 13:30:00,39.8,39.82,39.77,39.77,27030.0,28.645,28.6594,28.6234,28.6234,27030.0
2016-01-27 13:35:00,39.77,39.79,39.76,39.76,9559.0,28.6234,28.6378,28.6162,28.6162,9559.0
2016-01-27 13:40:00,39.77,39.77,39.75,39.75,6000.0,28.6234,28.6234,28.609,28.609,6000.0
2016-01-27 13:45:00,39.74,39.75,39.72,39.73,6200.0,28.6018,28.609,28.5875,28.5946,6200.0
2016-01-27 13:50:00,39.73,39.77,39.68,39.69,7966.0,28.5946,28.6234,28.5587,28.5659,7966.0
2016-01-27 13:55:00,39.69,39.71,39.68,39.69,4562.0,28.5659,28.5803,28.5587,28.5659,4562.0
2016-01-27 14:00:00,39.7,39.81,39.67,39.77,24379.0,28.5731,28.6522,28.5515,28.6234,24379.0
2016-01-27 14:05:00,39.77,39.8,39.69,39.69,13935.0,28.6234,28.645,28.5659,28.5659,13935.0
2016-01-27 14:10:00,39.68,39.75,39.62,39.63,34957.0,28.5587,28.609,28.5155,28.5227,34957.0
2016-01-27 14:15:00,39.64,39.73,39.63,39.68,14092.0,28.5299,28.5946,28.5227,28.5587,14092.0
2016-01-27 14:20:00,39.68,39.71,39.62,39.62,21573.0,28.5587,28.5803,28.5155,28.5155,21573.0
2016-01-27 14:25:00,39.61,39.68,39.58,39.65,12685.0,28.5083,28.5587,28.4867,28.5371,12685.0
2016-01-27 14:30:00,39.65,39.67,39.61,39.65,12072.0,28.5371,28.5515,28.5083,28.5371,12072.0
2016-01-27 14:35:00,39.66,39.67,39.6,39.6,13265.0,28.5443,28.5515,28.5011,28.5011,13265.0
2016-01-27 14:40:00,39.58,39.62,39.55,39.6,13404.0,28.4867,28.5155,28.4651,28.5011,13404.0
2016-01-27 14:45:00,39.6,39.66,39.58,39.6,17691.0,28.5011,28.5443,28.4867,28.5011,17691.0
2016-01-27 14:50:00,39.59,39.63,39.55,39.55,10627.0,28.4939,28.5227,28.4651,28.4651,10627.0
2016-01-27 14:55:00,39.53,39.54,39.44,39.46,18564.0,28.4507,28.4579,28.3859,28.4003,18564.0
2016-01-27 15:00:00,39.46,39.48,39.37,39.43,28456.0,28.4003,28.4147,28.3355,28.3787,28456.0
2016-01-27 15:05:00,39.44,39.45,39.36,39.42,16785.0,28.3859,28.3931,28.3284,28.3715,16785.0
2016-01-27 15:10:00,39.41,39.41,39.23,39.25,29358.0,28.3643,28.3643,28.2348,28.2492,29358.0
2016-01-27 15:15:00,39.25,39.27,39.21,39.23,17328.0,28.2492,28.2636,28.2204,28.2348,17328.0
2016-01-27 15:20:00,39.23,39.41,39.23,39.39,37399.0,28.2348,28.3643,28.2348,28.3499,37399.0
2016-01-27 15:25:00,39.38,39.51,39.38,39.46,21539.0,28.3427,28.4363,28.3427,28.4003,21539.0
2016-01-27 15:30:00,39.46,39.55,39.46,39.5,25629.0,28.4003,28.4651,28.4003,28.4291,25629.0
2016-01-27 15:35:00,39.5,39.59,39.46,39.47,38763.0,28.4291,28.4939,28.4003,28.4075,38763.0
2016-01-27 15:40:00,39.47,39.52,39.43,39.52,31497.0,28.4075,28.4435,28.3787,28.4435,31497.0
2016-01-27 15:45:00,39.52,39.58,39.48,39.55,66502.0,28.4435,28.4867,28.4147,28.4651,66502.0
2016-01-27 15:50:00,39.55,39.58,39.53,39.57,61380.0,28.4651,28.4867,28.4507,28.4795,61380.0
2016-01-27 15:55:00,39.57,39.63,39.54,39.61,201415.0,28.4795,28.5227,28.4579,28.5083,201415.0
2016-01-28 09:30:00,39.71,39.73,39.36,39.56,30335.0,28.5803,28.5946,28.3284,28.4723,30335.0
2016-01-28 09:35:00,39.53,39.79,39.53,39.74,30946.0,28.4507,28.6378,28.4507,28.6018,30946.0
2016-01-28 09:40:00,39.75,39.85,39.67,39.85,37995.0,28.609,28.681,28.5515,28.681,37995.0
2016-01-28 09:45:00,39.84,39.94,39.83,39.83,11663.0,28.6738,28.7458,28.6666,28.6666,11663.0
2016-01-28 09:50:00,39.86,39.99,39.86,39.97,20916.0,28.6882,28.7818,28.6882,28.7674,20916.0
2016-01-28 09:55:00,39.97,40.0,39.91,39.94,11683.0,28.7674,28.789,28.7242,28.7458,11683.0
2016-01-28 10:00:00,39.91,39.97,39.78,39.97,24542.0,28.7242,28.7674,28.6306,28.7674,24542.0
2016-01-28 10:05:00,39.99,40.02,39.95,39.99,18906.0,28.7818,28.8034,28.753,28.7818,18906.0
2016-01-28 10:10:00,39.99,40.07,39.99,40.07,15498.0,28.7818,28.8394,28.7818,28.8394,15498.0
2016-01-28 10:15:00,40.07,40.12,40.01,40.04,32265.0,28.8394,28.8753,28.7962,28.8178,32265.0
2016-01-28 10:20:00,40.03,40.21,40.02,40.21,23742.0,28.8106,28.9401,28.8034,28.9401,23742.0
2016-01-28 10:25:00,40.21,40.25,40.14,40.15,40525.0,28.9401,28.9689,28.8897,28.8969,40525.0
2016-01-28 10:30:00,40.16,40.17,39.99,40.05,44349.0,28.9041,28.9113,28.7818,28.825,44349.0
2016-01-28 10:35:00,40.06,40.12,40.02,40.07,25757.0,28.8322,28.8753,28.8034,28.8394,25757.0
2016-01-28 10:40:00,40.08,40.17,40.04,40.14,30676.0,28.8466,28.9113,28.8178,28.8897,30676.0
2016-01-28 10:45:00,40.16,40.26,40.13,40.25,30885.0,28.9041,28.9761,28.8825,28.9689,30885.0
2016-01-28 10:50:00,40.25,40.26,40.18,40.2,18555.0,28.9689,28.9761,28.9185,28.9329,18555.0
2016-01-28 10:55:00,40.19,40.35,40.19,40.35,37829.0,28.9257,29.0409,28.9257,29.0409,37829.0
2016-01-28 11:00:00,40.34,40.37,40.23,40.24,35094.0,29.0337,29.0553,28.9545,28.9617,35094.0
2016-01-28 11:05:00,40.24,40.32,40.22,40.31,24619.0,28.9617,29.0193,28.9473,29.0121,24619.0
2016-01-28 11:10:00,40.32,40.36,40.27,40.29,20202.0,29.0193,29.0481,28.9833,28.9977,20202.0
2016-01-28 11:15:00,40.29,40.4,40.27,40.36,24433.0,28.9977,29.0769,28.9833,29.0481,24433.0
2016-01-28 11:20:00,40.36,40.41,40.32,40.4,18502.0,29.0481,29.0841,29.0193,29.0769,18502.0
2016-01-28 11:25:00,40.39,40.4,40.27,40.27,15807.0,29.0697,29.0769,28.9833,28.9833,15807.0
2016-01-28 11:30:00,40.27,40.27,40.2,40.23,18046.0,28.9833,28.9833,28.9329,28.9545,18046.0
2016-01-28 11:35:00,40.24,40.24,40.19,40.2,7687.0,28.9617,28.9617,28.9257,28.9329,7687.0
2016-01-28 11:40:00,40.21,40.22,40.15,40.17,10638.0,28.9401,28.9473,28.8969,28.9113,10638.0
2016-01-28 11:45:00,40.17,40.2,40.12,40.13,9220.0,28.9113,28.9329,28.8753,28.8825,9220.0
2016-01-28 11:50:00,40.12,40.18,40.11,40.15,6378.0,28.8753,28.9185,28.8681,28.8969,6378.0
2016-01-28 11:55:00,40.15,40.17,40.12,40.12,10365.0,28.8969,28.9113,28.8753,28.8753,10365.0
2016-01-28 12:00:00,40.12,40.23,40.12,40.21,12754.0,28.8753,28.9545,28.8753,28.9401,12754.0
2016-01-28 12:05:00,40.21,40.25,40.2,40.25,9792.0,28.9401,28.9689,28.9329,28.9689,9792.0
2016-01-28 12:10:00,40.26,40.26,40.21,40.23,32507.0,28.9761,28.9761,28.9401,28.9545,32507.0
2016-01-28 12:15:00,40.22,40.25,40.2,40.23,13115.0,28.9473,28.9689,28.9329,28.9545,13115.0
2016-01-28 12:20:00,40.23,40.27,40.2,40.25,44425.0,28.9545,28.9833,28.9329,28.9689,44425.0
2016-01-28 12:25:00,40.24,40.26,40.22,40.25,17996.0,28.9617,28.9761,28.9473,28.9689,17996.0
2016-01-28 12:30:00,40.25,40.36,40.22,40.35,48348.0,28.9689,29.0481,28.9473,29.0409,48348.0
2016-01-28 12:35:00,40.36,40.38,40.34,40.37,12614.0,29.0481,29.0625,29.0337,29.0553,12614.0
2016-01-28 12:40:00,40.37,40.41,40.35,40.39,27083.0,29.0553,29.0841,29.0409,29.0697,27083.0
2016-01-28 12:45:00,40.39,40.45,40.38,40.42,11994.0,29.0697,29.1128,29.0625,29.0913,11994.0
2016-01-28 12:50:00,40.42,40.44,40.38,40.4,9507.0,29.0913,29.1057,29.0625,29.0769,9507.0
2016-01-28 12:55:00,40.39,40.41,40.36,40.39,13956.0,29.0697,29.0841,29.0481,29.0697,13956.0
2016-01-28 13:00:00,40.38,40.4,40.32,40.38,24421.0,29.0625,29.0769,29.0193,29.0625,24421.0
2016-01-28 13:05:00,40.37,40.42,40.34,40.42,13896.0,29.0553,29.0913,29.0337,29.0913,13896.0
2016-01-28 13:10:00,40.42,40.49,40.41,40.48,10989.0,29.0913,29.1416,29.0841,29.1344,10989.0
2016-01-28 13:15:00,40.47,40.47,40.35,40.35,13292.0,29.1272,29.1272,29.0409,29.0409,13292.0
2016-01-28 13:20:00,40.36,40.38,40.33,40.37,10390.0,29.0481,29.0625,29.0265,29.0553,10390.0
2016-01-28 13:25:00,40.37,40.52,40.37,40.52,18129.0,29.0553,29.1632,29.0553,29.1632,18129.0
2016-01-28 13:30:00,40.51,40.51,40.43,40.44,21387.0,29.156,29.156,29.0985,29.1057,21387.0
2016-01-28 13:35:00,40.44,40.48,40.43,40.47,7698.0,29.1057,29.1344,29.0985,29.1272,7698.0
2016-01-28 13:40:00,40.47,40.5,40.45,40.48,9477.0,29.1272,29.1488,29.1128,29.1344,9477.0
2016-01-28 13:45:00,40.48,40.48,40.43,40.46,17231.0,29.1344,29.1344,29.0985,29.12,17231.0
2016-01-28 13:50:00,40.46,40.51,40.44,40.51,13218.0,29.12,29.156,29.1057,29.156,13218.0
2016-01-28 13:55:00,40.52,40.57,40.44,40.45,16893.0,29.1632,29.1992,29.1057,29.1128,16893.0
2016-01-28 14:00:00,40.44,40.6,40.44,40.6,12090.0,29.1057,29.2208,29.1057,29.2208,12090.0
2016-01-28 14:05:00,40.61,40.65,40.58,40.6,25755.0,29.228,29.2568,29.2064,29.2208,25755.0
2016-01-28 14:10:00,40.6,40.65,40.59,40.65,8100.0,29.2208,29.2568,29.2136,29.2568,8100.0
2016-01-28 14:15:00,40.65,40.68,40.59,40.61,13111.0,29.2568,29.2784,29.2136,29.228,13111.0
2016-01-28 14:20:00,40.61,40.68,40.61,40.65,37843.0,29.228,29.2784,29.228,29.2568,37843.0
2016-01-28 14:25:00,40.65,40.65,40.58,40.58,36178.0,29.2568,29.2568,29.2064,29.2064,36178.0
2016-01-28 14:30:00,40.6,40.61,40.54,40.59,24188.0,29.2208,29.228,29.1776,29.2136,24188.0
2016-01-28 14:35:00,40.59,40.59,40.5,40.5,19940.0,29.2136,29.2136,29.1488,29.1488,19940.0
2016-01-28 14:40:00,40.5,40.51,40.4,40.41,27187.0,29.1488,29.156,29.0769,29.0841,27187.0
2016-01-28 14:45:00,40.41,40.42,40.38,40.4,9243.0,29.0841,29.0913,29.0625,29.0769,9243.0
2016-01-28 14:50:00,40.39,40.42,40.35,40.36,11970.0,29.0697,29.0913,29.0409,29.0481,11970.0
2016-01-28 14:55:00,40.36,40.42,40.33,40.41,42880.0,29.0481,29.0913,29.0265,29.0841,42880.0
2016-01-28 15:00:00,40.42,40.42,40.33,40.33,23794.0,29.0913,29.0913,29.0265,29.0265,23794.0
2016-01-28 15:05:00,40.32,40.37,40.28,40.34,16699.0,29.0193,29.0553,28.9905,29.0337,16699.0
2016-01-28 15:10:00,40.36,40.44,40.36,40.43,21348.0,29.0481,29.1057,29.0481,29.0985,21348.0
2016-01-28 15:15:00,40.43,40.49,40.43,40.46,14762.0,29.0985,29.1416,29.0985,29.12,14762.0
2016-01-28 15:20:00,40.44,40.46,40.41,40.43,21901.0,29.1057,29.12,29.0841,29.0985,21901.0
2016-01-28 15:25:00,40.42,40.42,40.35,40.36,23845.0,29.0913,29.0913,29.0409,29.0481,23845.0
2016-01-28 15:30:00,40.36,40.41,40.35,40.4,19479.0,29.0481,29.0841,29.0409,29.0769,19479.0
2016-01-28 15:35:00,40.4,40.46,40.4,40.43,17468.0,29.0769,29.12,29.0769,29.0985,17468.0
2016-01-28 15:40:00,40.42,40.46,40.35,40.35,30165.0,29.0913,29.12,29.0409,29.0409,30165.0
2016-01-28 15:45:00,40.34,40.41,40.33,40.4,54070.0,29.0337,29.0841,29.0265,29.0769,54070.0
2016-01-28 15:50:00,40.41,40.41,40.36,40.37,36339.0,29.0841,29.0841,29.0481,29.0553,36339.0
2016-01-28 15:55:00,40.39,40.44,40.37,40.37,114417.0,29.0697,29.1057,29.0553,29.0553,114417.0
2016-01-29 09:30:00,40.75,40.94,40.72,40.91,59500.0,29.3288,29.4655,29.3072,29.4439,59500.0
2016-01-29 09:35:00,40.92,41.0,40.83,40.87,30357.0,29.4511,29.5087,29.3863,29.4151,30357.0
2016-01-29 09:40:00,40.86,41.03,40.81,41.01,30119.0,29.4079,29.5303,29.372,29.5159,30119.0
2016-01-29 09:45:00,41.0,41.04,40.84,40.91,36131.0,29.5087,29.5375,29.3935,29.4439,36131.0
2016-01-29 09:50:00,40.92,41.09,40.92,41.09,45753.0,29.4511,29.5735,29.4511,29.5735,45753.0
2016-01-29 09:55:00,41.08,41.1,40.9,40.9,24090.0,29.5663,29.5807,29.4367,29.4367,24090.0
2016-01-29 10:00:00,40.9,40.96,40.78,40.8,15517.0,29.4367,29.4799,29.3504,29.3648,15517.0
2016-01-29 10:05:00,40.81,40.94,40.81,40.91,28420.0,29.372,29.4655,29.372,29.4439,28420.0
2016-01-29 10:10:00,40.9,40.95,40.85,40.94,39207.0,29.4367,29.4727,29.4007,29.4655,39207.0
2016-01-29 10:15:00,40.94,41.02,40.93,41.01,25637.0,29.4655,29.5231,29.4583,29.5159,25637.0
2016-01-29 10:20:00,41.02,41.13,40.99,41.12,22620.0,29.5231,29.6023,29.5015,29.5951,22620.0
2016-01-29 10:25:00,41.11,41.25,41.1,41.18,19931.0,29.5879,29.6886,29.5807,29.6382,19931.0
2016-01-29 10:30:00,41.17,41.19,41.09,41.18,21380.0,29.6311,29.6454,29.5735,29.6382,21380.0
2016-01-29 10:35:00,41.17,41.21,41.13,41.19,23225.0,29.6311,29.6598,29.6023,29.6454,23225.0
2016-01-29 10:40:00,41.19,41.31,41.19,41.31,36826.0,29.6454,29.7318,29.6454,29.7318,36826.0
2016-01-29 10:45:00,41.3,41.32,41.24,41.25,24412.0,29.7246,29.739,29.6814,29.6886,24412.0
2016-01-29 10:50:00,41.24,41.28,41.21,41.23,23460.0,29.6814,29.7102,29.6598,29.6742,23460.0
2016-01-29 10:55:00,41.23,41.3,41.23,41.25,23651.0,29.6742,29.7246,29.6742,29.6886,23651.0
2016-01-29 11:00:00,41.26,41.26,41.16,41.19,34907.0,29.6958,29.6958,29.6239,29.6454,34907.0
2016-01-29 11:05:00,41.18,41.23,41.15,41.22,20251.0,29.6382,29.6742,29.6167,29.667,20251.0
2016-01-29 11:10:00,41.23,41.25,41.17,41.2,19569.0,29.6742,29.6886,29.6311,29.6526,19569.0
2016-01-29 11:15:00,41.2,41.21,41.08,41.08,16155.0,29.6526,29.6598,29.5663,29.5663,16155.0
2016-01-29 11:20:00,41.08,41.28,41.08,41.27,16349.0,29.5663,29.7102,29.5663,29.703,16349.0
2016-01-29 11:25:00,41.26,41.31,41.2,41.25,17053.0,29.6958,29.7318,29.6526,29.6886,17053.0
2016-01-29 11:30:00,41.26,41.3,41.21,41.24,41969.0,29.6958,29.7246,29.6598,29.6814,41969.0
2016-01-29 11:35:00,41.23,41.24,41.19,41.22,23153.0,29.6742,29.6814,29.6454,29.667,23153.0
2016-01-29 11:40:00,41.22,41.23,41.17,41.21,19491.0,29.667,29.6742,29.6311,29.6598,19491.0
2016-01-29 11:45:00,41.21,41.25,41.2,41.23,21893.0,29.6598,29.6886,29.6526,29.6742,21893.0
2016-01-29 11:50:00,41.22,41.29,41.2,41.28,47583.0,29.667,29.7174,29.6526,29.7102,47583.0
2016-01-29 11:55:00,41.28,41.34,41.27,41.32,18162.0,29.7102,29.7534,29.703,29.739,18162.0
2016-01-29 12:00:00,41.32,41.33,41.25,41.27,25584.0,29.739,29.7462,29.6886,29.703,25584.0
2016-01-29 12:05:00,41.27,41.28,41.23,41.23,23173.0,29.703,29.7102,29.6742,29.6742,23173.0
2016-01-29 12:10:00,41.23,41.27,41.23,41.27,37593.0,29.6742,29.703,29.6742,29.703,37593.0
2016-01-29 12:15:00,41.27,41.31,41.24,41.27,52015.0,29.703,29.7318,29.6814,29.703,52015.0
2016-01-29 12:20:00,41.27,41.28,41.24,41.25,21554.0,29.703,29.7102,29.6814,29.6886,21554.0
2016-01-29 12:25:00,41.24,41.26,41.24,41.25,19811.0,29.6814,29.6958,29.6814,29.6886,19811.0
2016-01-29 12:30:00,41.24,41.27,41.23,41.23,18346.0,29.6814,29.703,29.6742,29.6742,18346.0
2016-01-29 12:35:00,41.23,41.29,41.22,41.28,83699.0,29.6742,29.7174,29.667,29.7102,83699.0
2016-01-29 12:40:00,41.28,41.3,41.25,41.26,19092.0,29.7102,29.7246,29.6886,29.6958,19092.0
2016-01-29 12:45:00,41.26,41.29,41.26,41.27,13500.0,29.6958,29.7174,29.6958,29.703,13500.0
2016-01-29 12:50:00,41.26,41.3,41.26,41.28,19878.0,29.6958,29.7246,29.6958,29.7102,19878.0
2016-01-29 12:55:00,41.29,41.3,41.27,41.3,20369.0,29.7174,29.7246,29.703,29.7246,20369.0
2016-01-29 13:00:00,41.29,41.29,41.25,41.28,27587.0,29.7174,29.7174,29.6886,29.7102,27587.0
2016-01-29 13:05:00,41.28,41.29,41.2,41.26,27946.0,29.7102,29.7174,29.6526,29.6958,27946.0
2016-01-29 13:10:00,41.26,41.38,41.26,41.36,32725.0,29.6958,29.7822,29.6958,29.7678,32725.0
2016-01-29 13:15:00,41.37,41.44,41.35,41.42,22712.0,29.775,29.8254,29.7606,29.811,22712.0
2016-01-29 13:20:00,41.41,41.42,41.35,41.4,17458.0,29.8038,29.811,29.7606,29.7966,17458.0
2016-01-29 13:25:00,41.4,41.41,41.36,41.38,19662.0,29.7966,29.8038,29.7678,29.7822,19662.0
2016-01-29 13:30:00,41.38,41.39,41.33,41.39,26824.0,29.7822,29.7894,29.7462,29.7894,26824.0
2016-01-29 13:35:00,41.39,41.4,41.35,41.37,24585.0,29.7894,29.7966,29.7606,29.775,24585.0
2016-01-29 13:40:00,41.38,41.4,41.36,41.4,19258.0,29.7822,29.7966,29.7678,29.7966,19258.0
2016-01-29 13:45:00,41.4,41.41,41.38,41.4,12539.0,29.7966,29.8038,29.7822,29.7966,12539.0
2016-01-29 13:50:00,41.39,41.39,41.35,41.38,13947.0,29.7894,29.7894,29.7606,29.7822,13947.0
2016-01-29 13:55:00,41.38,41.39,41.35,41.36,16911.0,29.7822,29.7894,29.7606,29.7678,16911.0
2016-01-29 14:00:00,41.35,41.36,41.32,41.35,12183.0,29.7606,29.7678,29.739,29.7606,12183.0
2016-01-29 14:05:00,41.35,41.35,41.3,41.31,18789.0,29.7606,29.7606,29.7246,29.7318,18789.0
2016-01-29 14:10:00,41.3,41.31,41.23,41.27,25405.0,29.7246,29.7318,29.6742,29.703,25405.0
2016-01-29 14:15:00,41.27,41.29,41.24,41.24,16048.0,29.703,29.7174,29.6814,29.6814,16048.0
2016-01-29 14:20:00,41.24,41.25,41.15,41.16,22773.0,29.6814,29.6886,29.6167,29.6239,22773.0
2016-01-29 14:25:00,41.16,41.22,41.16,41.2,41418.0,29.6239,29.667,29.6239,29.6526,41418.0
2016-01-29 14:30:00,41.2,41.25,41.18,41.25,18466.0,29.6526,29.6886,29.6382,29.6886,18466.0
2016-01-29 14:35:00,41.26,41.28,41.24,41.28,22270.0,29.6958,29.7102,29.6814,29.7102,22270.0
2016-01-29 14:40:00,41.28,41.3,41.23,41.27,36805.0,29.7102,29.7246,29.6742,29.703,36805.0
2016-01-29 14:45:00,41.27,41.28,41.21,41.21,23255.0,29.703,29.7102,29.6598,29.6598,23255.0
2016-01-29 14:50:00,41.22,41.26,41.21,41.24,25384.0,29.667,29.6958,29.6598,29.6814,25384.0
2016-01-29 14:55:00,41.24,41.25,41.21,41.23,27832.0,29.6814,29.6886,29.6598,29.6742,27832.0
2016-01-29 15:00:00,41.23,41.24,41.2,41.22,26561.0,29.6742,29.6814,29.6526,29.667,26561.0
2016-01-29 15:05:00,41.23,41.27,41.21,41.27,28165.0,29.6742,29.703,29.6598,29.703,28165.0
2016-01-29 15:10:00,41.27,41.28,41.23,41.24,20967.0,29.703,29.7102,29.6742,29.6814,20967.0
2016-01-29 15:15:00,41.25,41.31,41.23,41.3,27386.0,29.6886,29.7318,29.6742,29.7246,27386.0
2016-01-29 15:20:00,41.3,41.32,41.26,41.32,30607.0,29.7246,29.739,29.6958,29.739,30607.0
2016-01-29 15:25:00,41.33,41.35,41.3,41.31,26489.0,29.7462,29.7606,29.7246,29.7318,26489.0
2016-01-29 15:30:00,41.31,41.32,41.27,41.31,30739.0,29.7318,29.739,29.703,29.7318,30739.0
2016-01-29 15:35:00,41.31,41.35,41.31,41.32,25502.0,29.7318,29.7606,29.7318,29.739,25502.0
2016-01-29 15:40:00,41.33,41.33,41.28,41.29,40056.0,29.7462,29.7462,29.7102,29.7174,40056.0
2016-01-29 15:45:00,41.29,41.37,41.29,41.36,73970.0,29.7174,29.775,29.7174,29.7678,73970.0
2016-01-29 15:50:00,41.35,41.36,41.28,41.31,90645.0,29.7606,29.7678,29.7102,29.7318,90645.0
2016-01-29 15:55:00,41.3,41.33,41.24,41.3,242035.0,29.7246,29.7462,29.6814,29.7246,242035.0
2016-02-01 09:30:00,41.16,41.25,40.9,41.1,51483.0,29.6239,29.6886,29.4367,29.5807,51483.0
2016-02-01 09:35:00,41.12,41.25,41.02,41.13,34587.0,29.5951,29.6886,29.5231,29.6023,34587.0
2016-02-01 09:40:00,41.13,41.24,41.11,41.24,17561.0,29.6023,29.6814,29.5879,29.6814,17561.0
2016-02-01 09:45:00,41.28,41.29,41.18,41.24,29914.0,29.7102,29.7174,29.6382,29.6814,29914.0
2016-02-01 09:50:00,41.24,41.31,41.12,41.12,28429.0,29.6814,29.7318,29.5951,29.5951,28429.0
2016-02-01 09:55:00,41.11,41.11,40.92,40.92,19118.0,29.5879,29.5879,29.4511,29.4511,19118.0
2016-02-01 10:00:00,40.9,41.1,40.89,41.09,18714.0,29.4367,29.5807,29.4295,29.5735,18714.0
2016-02-01 10:05:00,41.06,41.06,40.92,40.97,20456.0,29.5519,29.5519,29.4511,29.4871,20456.0
2016-02-01 10:10:00,40.98,41.08,40.95,41.07,20802.0,29.4943,29.5663,29.4727,29.5591,20802.0
2016-02-01 10:15:00,41.07,41.12,41.0,41.0,19261.0,29.5591,29.5951,29.5087,29.5087,19261.0
2016-02-01 10:20:00,41.0,41.15,41.0,41.1,98944.0,29.5087,29.6167,29.5087,29.5807,98944.0
2016-02-01 10:25:00,41.1,41.15,41.04,41.12,19646.0,29.5807,29.6167,29.5375,29.5951,19646.0
2016-02-01 10:30:00,41.11,41.11,40.99,41.09,13908.0,29.5879,29.5879,29.5015,29.5735,13908.0
2016-02-01 10:35:00,41.11,41.21,41.11,41.18,19022.0,29.5879,29.6598,29.5879,29.6382,19022.0
2016-02-01 10:40:00,41.19,41.27,41.17,41.24,14373.0,29.6454,29.703,29.6311,29.6814,14373.0
2016-02-01 10:45:00,41.26,41.28,41.23,41.28,15984.0,29.6958,29.7102,29.6742,29.7102,15984.0
2016-02-01 10:50:00,41.29,41.34,41.28,41.31,13660.0,29.7174,29.7534,29.7102,29.7318,13660.0
2016-02-01 10:55:00,41.31,41.42,41.31,41.4,53018.0,29.7318,29.811,29.7318,29.7966,53018.0
2016-02-01 11:00:00,41.4,41.42,41.28,41.28,47860.0,29.7966,29.811,29.7102,29.7102,47860.0
2016-02-01 11:05:00,41.28,41.31,41.26,41.31,11522.0,29.7102,29.7318,29.6958,29.7318,11522.0
2016-02-01 11:10:00,41.31,41.36,41.3,41.34,7740.0,29.7318,29.7678,29.7246,29.7534,7740.0
2016-02-01 11:15:00,41.35,41.42,41.35,41.4,12231.0,29.7606,29.811,29.7606,29.7966,12231.0
2016-02-01 11:20:00,41.39,41.42,41.35,41.37,9258.0,29.7894,29.811,29.7606,29.775,9258.0
2016-02-01 11:25:00,41.36,41.39,41.34,41.39,21337.0,29.7678,29.7894,29.7534,29.7894,21337.0
2016-02-01 11:30:00,41.39,41.47,41.36,41.46,26442.0,29.7894,29.847,29.7678,29.8398,26442.0
2016-02-01 11:35:00,41.47,41.58,41.46,41.53,24503.0,29.847,29.9261,29.8398,29.8902,24503.0
2016-02-01 11:40:00,41.53,41.53,41.46,41.49,57577.0,29.8902,29.8902,29.8398,29.8614,57577.0
2016-02-01 11:45:00,41.5,41.5,41.46,41.47,19085.0,29.8686,29.8686,29.8398,29.847,19085.0
2016-02-01 11:50:00,41.45,41.51,41.45,41.47,30501.0,29.8326,29.8758,29.8326,29.847,30501.0
2016-02-01 11:55:00,41.48,41.51,41.45,41.48,47828.0,29.8542,29.8758,29.8326,29.8542,47828.0
2016-02-01 12:00:00,41.47,41.54,41.45,41.52,26092.0,29.847,29.8973,29.8326,29.883,26092.0
2016-02-01 12:05:00,41.51,41.51,41.43,41.49,17802.0,29.8758,29.8758,29.8182,29.8614,17802.0
2016-02-01 12:10:00,41.48,41.51,41.46,41.51,17627.0,29.8542,29.8758,29.8398,29.8758,17627.0
2016-02-01 12:15:00,41.51,41.51,41.47,41.47,14562.0,29.8758,29.8758,29.847,29.847,14562.0
2016-02-01 12:20:00,41.48,41.48,41.42,41.44,12910.0,29.8542,29.8542,29.811,29.8254,12910.0
2016-02-01 12:25:00,41.45,41.49,41.43,41.46,15814.0,29.8326,29.8614,29.8182,29.8398,15814.0
2016-02-01 12:30:00,41.46,41.51,41.45,41.5,26229.0,29.8398,29.8758,29.8326,29.8686,26229.0
2016-02-01 12:35:00,41.5,41.51,41.45,41.48,16499.0,29.8686,29.8758,29.8326,29.8542,16499.0
2016-02-01 12:40:00,41.48,41.52,41.48,41.52,25277.0,29.8542,29.883,29.8542,29.883,25277.0
2016-02-01 12:45:00,41.52,41.54,41.5,41.54,52018.0,29.883,29.8973,29.8686,29.8973,52018.0
2016-02-01 12:50:00,41.54,41.54,41.46,41.47,22102.0,29.8973,29.8973,29.8398,29.847,22102.0
2016-02-01 12:55:00,41.46,41.5,41.44,41.5,11570.0,29.8398,29.8686,29.8254,29.8686,11570.0
2016-02-01 13:00:00,41.5,41.53,41.49,41.5,24224.0,29.8686,29.8902,29.8614,29.8686,24224.0
2016-02-01 13:05:00,41.51,41.51,41.47,41.48,7575.0,29.8758,29.8758,29.847,29.8542,7575.0
2016-02-01 13:10:00,41.46,41.49,41.39,41.47,28055.0,29.8398,29.8614,29.7894,29.847,28055.0
2016-02-01 13:15:00,41.46,41.51,41.43,41.43,15796.0,29.8398,29.8758,29.8182,29.8182,15796.0
2016-02-01 13:20:00,41.44,41.5,41.44,41.47,10680.0,29.8254,29.8686,29.8254,29.847,10680.0
2016-02-01 13:25:00,41.48,41.54,41.47,41.53,17013.0,29.8542,29.8973,29.847,29.8902,17013.0
2016-02-01 13:30:00,41.53,41.53,41.48,41.52,16138.0,29.8902,29.8902,29.8542,29.883,16138.0
2016-02-01 13:35:00,41.53,41.55,41.51,41.51,21789.0,29.8902,29.9045,29.8758,29.8758,21789.0
2016-02-01 13:40:00,41.52,41.53,41.47,41.47,16345.0,29.883,29.8902,29.847,29.847,16345.0
2016-02-01 13:45:00,41.47,41.5,41.46,41.48,20489.0,29.847,29.8686,29.8398,29.8542,20489.0
2016-02-01 13:50:00,41.48,41.48,41.4,41.41,15643.0,29.8542,29.8542,29.7966,29.8038,15643.0
2016-02-01 13:55:00,41.41,41.42,41.39,41.42,16783.0,29.8038,29.811,29.7894,29.811,16783.0
2016-02-01 14:00:00,41.42,41.49,41.42,41.44,21721.0,29.811,29.8614,29.811,29.8254,21721.0
2016-02-01 14:05:00,41.44,41.45,41.37,41.37,18833.0,29.8254,29.8326,29.775,29.775,18833.0
2016-02-01 14:10:00,41.37,41.43,41.36,41.41,20956.0,29.775,29.8182,29.7678,29.8038,20956.0
2016-02-01 14:15:00,41.4,41.46,41.36,41.46,21321.0,29.7966,29.8398,29.7678,29.8398,21321.0
2016-02-01 14:20:00,41.45,41.47,41.43,41.47,16411.0,29.8326,29.847,29.8182,29.847,16411.0
2016-02-01 14:25:00,41.47,41.48,41.42,41.45,25129.0,29.847,29.8542,29.811,29.8326,25129.0
2016-02-01 14:30:00,41.45,41.51,41.44,41.48,64865.0,29.8326,29.8758,29.8254,29.8542,64865.0
2016-02-01 14:35:00,41.48,41.53,41.47,41.51,36982.0,29.8542,29.8902,29.847,29.8758,36982.0
2016-02-01 14:40:00,41.52,41.52,41.47,41.49,22447.0,29.883,29.883,29.847,29.8614,22447.0
2016-02-01 14:45:00,41.48,41.49,41.44,41.45,18404.0,29.8542,29.8614,29.8254,29.8326,18404.0
2016-02-01 14:50:00,41.44,41.48,41.42,41.47,16562.0,29.8254,29.8542,29.811,29.847,16562.0
2016-02-01 14:55:00,41.46,41.5,41.44,41.49,32982.0,29.8398,29.8686,29.8254,29.8614,32982.0
2016-02-01 15:00:00,41.49,41.49,41.44,41.45,19841.0,29.8614,29.8614,29.8254,29.8326,19841.0
2016-02-01 15:05:00,41.44,41.5,41.44,41.46,32166.0,29.8254,29.8686,29.8254,29.8398,32166.0
2016-02-01 15:10:00,41.47,41.48,41.44,41.48,28235.0,29.847,29.8542,29.8254,29.8542,28235.0
2016-02-01 15:15:00,41.48,41.52,41.47,41.49,73547.0,29.8542,29.883,29.847,29.8614,73547.0
2016-02-01 15:20:00,41.49,41.52,41.46,41.51,51321.0,29.8614,29.883,29.8398,29.8758,51321.0
2016-02-01 15:25:00,41.52,41.55,41.48,41.55,31975.0,29.883,29.9045,29.8542,29.9045,31975.0
2016-02-01 15:30:00,41.55,41.57,41.53,41.53,56359.0,29.9045,29.9189,29.8902,29.8902,56359.0
2016-02-01 15:35:00,41.53,41.54,41.42,41.44,46960.0,29.8902,29.8973,29.811,29.8254,46960.0
2016-02-01 15:40:00,41.43,41.46,41.37,41.37,49391.0,29.8182,29.8398,29.775,29.775,49391.0
2016-02-01 15:45:00,41.38,41.41,41.36,41.37,86544.0,29.7822,29.8038,29.7678,29.775,86544.0
2016-02-01 15:50:00,41.37,41.39,41.36,41.37,86897.0,29.775,29.7894,29.7678,29.775,86897.0
2016-02-01 15:55:00,41.37,41.44,41.35,41.37,239721.0,29.775,29.8254,29.7606,29.775,239721.0
2016-02-02 09:30:00,41.13,41.3,40.96,40.98,55756.0,29.6023,29.7246,29.4799,29.4943,55756.0
2016-02-02 09:35:00,40.98,40.98,40.84,40.88,60971.0,29.4943,29.4943,29.3935,29.4223,60971.0
2016-02-02 09:40:00,40.88,40.98,40.83,40.85,38566.0,29.4223,29.4943,29.3863,29.4007,38566.0
2016-02-02 09:45:00,40.84,40.94,40.78,40.93,80778.0,29.3935,29.4655,29.3504,29.4583,80778.0
2016-02-02 09:50:00,40.92,40.92,40.82,40.91,41623.0,29.4511,29.4511,29.3791,29.4439,41623.0
2016-02-02 09:55:00,40.9,40.96,40.85,40.91,41863.0,29.4367,29.4799,29.4007,29.4439,41863.0
2016-02-02 10:00:00,40.91,41.01,40.89,40.94,50102.0,29.4439,29.5159,29.4295,29.4655,50102.0
2016-02-02 10:05:00,40.93,40.93,40.85,40.9,35777.0,29.4583,29.4583,29.4007,29.4367,35777.0
2016-02-02 10:10:00,40.9,40.93,40.89,40.9,21785.0,29.4367,29.4583,29.4295,29.4367,21785.0
2016-02-02 10:15:00,40.9,40.98,40.87,40.97,44980.0,29.4367,29.4943,29.4151,29.4871,44980.0
2016-02-02 10:20:00,40.97,40.98,40.89,40.89,29936.0,29.4871,29.4943,29.4295,29.4295,29936.0
2016-02-02 10:25:00,40.89,40.94,40.88,40.9,41307.0,29.4295,29.4655,29.4223,29.4367,41307.0
2016-02-02 10:30:00,40.9,40.99,40.88,40.88,56561.0,29.4367,29.5015,29.4223,29.4223,56561.0
2016-02-02 10:35:00,40.89,41.05,40.88,41.03,34756.0,29.4295,29.5447,29.4223,29.5303,34756.0
2016-02-02 10:40:00,41.03,41.17,41.01,41.16,99047.0,29.5303,29.6311,29.5159,29.6239,99047.0
2016-02-02 10:45:00,41.16,41.19,41.12,41.14,28022.0,29.6239,29.6454,29.5951,29.6095,28022.0
2016-02-02 10:50:00,41.14,41.19,41.14,41.19,95254.0,29.6095,29.6454,29.6095,29.6454,95254.0
2016-02-02 10:55:00,41.2,41.22,41.19,41.22,20389.0,29.6526,29.667,29.6454,29.667,20389.0
2016-02-02 11:00:00,41.22,41.35,41.22,41.31,22917.0,29.667,29.7606,29.667,29.7318,22917.0
2016-02-02 11:05:00,41.3,41.38,41.29,41.36,19110.0,29.7246,29.7822,29.7174,29.7678,19110.0
2016-02-02 11:10:00,41.35,41.37,41.33,41.37,22867.0,29.7606,29.775,29.7462,29.775,22867.0
2016-02-02 11:15:00,41.37,41.42,41.35,41.37,60972.0,29.775,29.811,29.7606,29.775,60972.0
2016-02-02 11:20:00,41.37,41.38,41.36,41.36,16091.0,29.775,29.7822,29.7678,29.7678,16091.0
2016-02-02 11:25:00,41.37,41.38,41.28,41.3,28129.0,29.775,29.7822,29.7102,29.7246,28129.0
2016-02-02 11:30:00,41.3,41.31,41.21,41.23,31403.0,29.7246,29.7318,29.6598,29.6742,31403.0
2016-02-02 11:35:00,41.23,41.25,41.22,41.24,19508.0,29.6742,29.6886,29.667,29.6814,19508.0
2016-02-02 11:40:00,41.23,41.24,41.18,41.18,20230.0,29.6742,29.6814,29.6382,29.6382,20230.0
2016-02-02 11:45:00,41.17,41.17,41.1,41.11,18015.0,29.6311,29.6311,29.5807,29.5879,18015.0
2016-02-02 11:50:00,41.1,41.11,41.06,41.08,14461.0,29.5807,29.5879,29.5519,29.5663,14461.0
2016-02-02 11:55:00,41.08,41.08,41.03,41.03,21162.0,29.5663,29.5663,29.5303,29.5303,21162.0
2016-02-02 12:00:00,41.04,41.06,41.02,41.04,37005.0,29.5375,29.5519,29.5231,29.5375,37005.0
2016-02-02 12:05:00,41.04,41.04,41.0,41.01,22891.0,29.5375,29.5375,29.5087,29.5159,22891.0
2016-02-02 12:10:00,41.01,41.04,40.98,40.99,21609.0,29.5159,29.5375,29.4943,29.5015,21609.0
2016-02-02 12:15:00,40.98,41.05,40.98,41.01,29062.0,29.4943,29.5447,29.4943,29.5159,29062.0
2016-02-02 12:20:00,41.0,41.02,40.97,41.0,18381.0,29.5087,29.5231,29.4871,29.5087,18381.0
2016-02-02 12:25:00,40.99,41.07,40.99,41.07,21474.0,29.5015,29.5591,29.5015,29.5591,21474.0
2016-02-02 12:30:00,41.07,41.08,41.03,41.04,20311.0,29.5591,29.5663,29.5303,29.5375,20311.0
2016-02-02 12:35:00,41.04,41.07,41.02,41.07,18243.0,29.5375,29.5591,29.5231,29.5591,18243.0
2016-02-02 12:40:00,41.07,41.14,41.04,41.14,32330.0,29.5591,29.6095,29.5375,29.6095,32330.0
2016-02-02 12:45:00,41.14,41.15,41.12,41.14,24287.0,29.6095,29.6167,29.5951,29.6095,24287.0
2016-02-02 12:50:00,41.13,41.15,41.11,41.13,14417.0,29.6023,29.6167,29.5879,29.6023,14417.0
2016-02-02 12:55:00,41.13,41.18,41.11,41.18,23908.0,29.6023,29.6382,29.5879,29.6382,23908.0
2016-02-02 13:00:00,41.17,41.25,41.17,41.24,30185.0,29.6311,29.6886,29.6311,29.6814,30185.0
2016-02-02 13:05:00,41.25,41.25,41.19,41.19,18666.0,29.6886,29.6886,29.6454,29.6454,18666.0
2016-02-02 13:10:00,41.19,41.25,41.19,41.24,15876.0,29.6454,29.6886,29.6454,29.6814,15876.0
2016-02-02 13:15:00,41.25,41.26,41.23,41.26,25173.0,29.6886,29.6958,29.6742,29.6958,25173.0
2016-02-02 13:20:00,41.26,41.27,41.22,41.27,28706.0,29.6958,29.703,29.667,29.703,28706.0
2016-02-02 13:25:00,41.27,41.27,41.21,41.21,22876.0,29.703,29.703,29.6598,29.6598,22876.0
2016-02-02 13:30:00,41.21,41.24,41.19,41.23,24153.0,29.6598,29.6814,29.6454,29.6742,24153.0
2016-02-02 13:35:00,41.23,41.24,41.21,41.21,13404.0,29.6742,29.6814,29.6598,29.6598,13404.0
2016-02-02 13:40:00,41.22,41.25,41.21,41.25,12586.0,29.667,29.6886,29.6598,29.6886,12586.0
2016-02-02 13:45:00,41.25,41.26,41.21,41.25,30013.0,29.6886,29.6958,29.6598,29.6886,30013.0
2016-02-02 13:50:00,41.25,41.25,41.22,41.22,18648.0,29.6886,29.6886,29.667,29.667,18648.0
2016-02-02 13:55:00,41.22,41.24,41.21,41.23,18482.0,29.667,29.6814,29.6598,29.6742,18482.0
2016-02-02 14:00:00,41.23,41.24,41.2,41.2,23907.0,29.6742,29.6814,29.6526,29.6526,23907.0
2016-02-02 14:05:00,41.2,41.25,41.19,41.25,16843.0,29.6526,29.6886,29.6454,29.6886,16843.0
2016-02-02 14:10:00,41.25,41.29,41.23,41.29,34037.0,29.6886,29.7174,29.6742,29.7174,34037.0
2016-02-02 14:15:00,41.28,41.35,41.28,41.34,18994.0,29.7102,29.7606,29.7102,29.7534,18994.0
2016-02-02 14:20:00,41.35,41.36,41.32,41.34,31806.0,29.7606,29.7678,29.739,29.7534,31806.0
2016-02-02 14:25:00,41.35,41.44,41.35,41.44,39864.0,29.7606,29.8254,29.7606,29.8254,39864.0
2016-02-02 14:30:00,41.44,41.44,41.39,41.4,38402.0,29.8254,29.8254,29.7894,29.7966,38402.0
2016-02-02 14:35:00,41.4,41.46,41.39,41.45,41585.0,29.7966,29.8398,29.7894,29.8326,41585.0
2016-02-02 14:40:00,41.44,41.46,41.43,41.44,114199.0,29.8254,29.8398,29.8182,29.8254,114199.0
2016-02-02 14:45:00,41.45,41.46,41.43,41.45,31533.0,29.8326,29.8398,29.8182,29.8326,31533.0
2016-02-02 14:50:00,41.45,41.45,41.4,41.4,49492.0,29.8326,29.8326,29.7966,29.7966,49492.0
2016-02-02 14:55:00,41.4,41.4,41.36,41.37,23896.0,29.7966,29.7966,29.7678,29.775,23896.0
2016-02-02 15:00:00,41.36,41.38,41.34,41.35,40161.0,29.7678,29.7822,29.7534,29.7606,40161.0
2016-02-02 15:05:00,41.35,41.36,41.3,41.3,41773.0,29.7606,29.7678,29.7246,29.7246,41773.0
2016-02-02 15:10:00,41.3,41.33,41.27,41.33,35790.0,29.7246,29.7462,29.703,29.7462,35790.0
2016-02-02 15:15:00,41.33,41.4,41.3,41.37,37981.0,29.7462,29.7966,29.7246,29.775,37981.0
2016-02-02 15:20:00,41.37,41.37,41.3,41.35,35265.0,29.775,29.775,29.7246,29.7606,35265.0
2016-02-02 15:25:00,41.36,41.4,41.33,41.37,29144.0,29.7678,29.7966,29.7462,29.775,29144.0
2016-02-02 15:30:00,41.37,41.41,41.35,41.39,53377.0,29.775,29.8038,29.7606,29.7894,53377.0
2016-02-02 15:35:00,41.39,41.41,41.37,41.4,76971.0,29.7894,29.8038,29.775,29.7966,76971.0
2016-02-02 15:40:00,41.41,41.46,41.4,41.4,60236.0,29.8038,29.8398,29.7966,29.7966,60236.0
2016-02-02 15:45:00,41.4,41.42,41.35,41.42,68549.0,29.7966,29.811,29.7606,29.811,68549.0
2016-02-02 15:50:00,41.42,41.48,41.41,41.48,83197.0,29.811,29.8542,29.8038,29.8542,83197.0
2016-02-02 15:55:00,41.48,41.48,41.4,41.44,183334.0,29.8542,29.8542,29.7966,29.8254,183334.0
2016-02-03 09:30:00,41.69,41.73,41.56,41.7,74358.0,30.0053,30.0341,29.9117,30.0125,74358.0
2016-02-03 09:35:00,41.71,41.94,41.58,41.88,62140.0,30.0197,30.1852,29.9261,30.1421,62140.0
2016-02-03 09:40:00,41.89,41.98,41.75,41.92,70352.0,30.1493,30.214,30.0485,30.1708,70352.0
2016-02-03 09:45:00,41.91,41.99,41.82,41.98,70533.0,30.1636,30.2212,30.0989,30.214,70533.0
2016-02-03 09:50:00,41.99,42.04,41.81,41.86,52495.0,30.2212,30.2572,30.0917,30.1277,52495.0
2016-02-03 09:55:00,41.86,42.09,41.83,42.0,54255.0,30.1277,30.2932,30.1061,30.2284,54255.0
2016-02-03 10:00:00,41.97,42.01,41.84,41.98,41649.0,30.2068,30.2356,30.1133,30.214,41649.0
2016-02-03 10:05:00,41.96,42.05,41.88,42.04,49265.0,30.1996,30.2644,30.1421,30.2572,49265.0
2016-02-03 10:10:00,42.05,42.1,42.02,42.04,62476.0,30.2644,30.3004,30.2428,30.2572,62476.0
2016-02-03 10:15:00,42.03,42.11,42.02,42.05,40277.0,30.25,30.3076,30.2428,30.2644,40277.0
2016-02-03 10:20:00,42.04,42.04,41.93,41.95,40891.0,30.2572,30.2572,30.178,30.1924,40891.0
2016-02-03 10:25:00,41.93,42.03,41.92,41.95,34740.0,30.178,30.25,30.1708,30.1924,34740.0
2016-02-03 10:30:00,41.95,42.02,41.86,42.0,37575.0,30.1924,30.2428,30.1277,30.2284,37575.0
2016-02-03 10:35:00,41.99,42.05,41.92,42.05,47507.0,30.2212,30.2644,30.1708,30.2644,47507.0
2016-02-03 10:40:00,42.05,42.19,42.05,42.15,36595.0,30.2644,30.3652,30.2644,30.3364,36595.0
2016-02-03 10:45:00,42.15,42.15,41.94,41.95,68550.0,30.3364,30.3364,30.1852,30.1924,68550.0
2016-02-03 10:50:00,41.96,42.05,41.94,42.05,82151.0,30.1996,30.2644,30.1852,30.2644,82151.0
2016-02-03 10:55:00,42.05,42.09,41.97,42.08,70623.0,30.2644,30.2932,30.2068,30.286,70623.0
2016-02-03 11:00:00,42.08,42.08,41.98,42.0,77211.0,30.286,30.286,30.214,30.2284,77211.0
2016-02-03 11:05:00,42.0,42.01,41.86,41.95,60305.0,30.2284,30.2356,30.1277,30.1924,60305.0
2016-02-03 11:10:00,41.95,41.96,41.73,41.78,35822.0,30.1924,30.1996,30.0341,30.0701,35822.0
2016-02-03 11:15:00,41.8,41.87,41.74,41.85,24163.0,30.0845,30.1349,30.0413,30.1205,24163.0
2016-02-03 11:20:00,41.84,41.97,41.81,41.92,28648.0,30.1133,30.2068,30.0917,30.1708,28648.0
2016-02-03 11:25:00,41.93,42.0,41.9,41.94,40059.0,30.178,30.2284,30.1565,30.1852,40059.0
2016-02-03 11:30:00,41.94,41.97,41.89,41.93,30657.0,30.1852,30.2068,30.1493,30.178,30657.0
2016-02-03 11:35:00,41.93,41.95,41.8,41.83,53749.0,30.178,30.1924,30.0845,30.1061,53749.0
2016-02-03 11:40:00,41.82,41.93,41.82,41.91,30486.0,30.0989,30.178,30.0989,30.1636,30486.0
2016-02-03 11:45:00,41.91,41.92,41.87,41.9,41521.0,30.1636,30.1708,30.1349,30.1565,41521.0
2016-02-03 11:50:00,41.9,41.91,41.81,41.89,32438.0,30.1565,30.1636,30.0917,30.1493,32438.0
2016-02-03 11:55:00,41.89,41.9,41.85,41.87,18067.0,30.1493,30.1565,30.1205,30.1349,18067.0
2016-02-03 12:00:00,41.88,41.89,41.78,41.82,19275.0,30.1421,30.1493,30.0701,30.0989,19275.0
2016-02-03 12:05:00,41.83,41.9,41.81,41.87,22213.0,30.1061,30.1565,30.0917,30.1349,22213.0
2016-02-03 12:10:00,41.88,41.91,41.81,41.89,31196.0,30.1421,30.1636,30.0917,30.1493,31196.0
2016-02-03 12:15:00,41.89,41.93,41.85,41.85,24110.0,30.1493,30.178,30.1205,30.1205,24110.0
2016-02-03 12:20:00,41.84,41.91,41.84,41.89,66687.0,30.1133,30.1636,30.1133,30.1493,66687.0
2016-02-03 12:25:00,41.89,41.91,41.88,41.89,24075.0,30.1493,30.1636,30.1421,30.1493,24075.0
2016-02-03 12:30:00,41.89,41.89,41.82,41.85,21050.0,30.1493,30.1493,30.0989,30.1205,21050.0
2016-02-03 12:35:00,41.85,41.9,41.82,41.89,26473.0,30.1205,30.1565,30.0989,30.1493,26473.0
2016-02-03 12:40:00,41.89,41.89,41.84,41.85,20246.0,30.1493,30.1493,30.1133,30.1205,20246.0
2016-02-03 12:45:00,41.85,41.89,41.84,41.87,17237.0,30.1205,30.1493,30.1133,30.1349,17237.0
2016-02-03 12:50:00,41.88,41.91,41.85,41.89,20292.0,30.1421,30.1636,30.1205,30.1493,20292.0
2016-02-03 12:55:00,41.9,41.92,41.88,41.9,46362.0,30.1565,30.1708,30.1421,30.1565,46362.0
2016-02-03 13:00:00,41.9,41.91,41.66,41.77,68840.0,30.1565,30.1636,29.9837,30.0629,68840.0
2016-02-03 13:05:00,41.76,41.81,41.69,41.7,46928.0,30.0557,30.0917,30.0053,30.0125,46928.0
2016-02-03 13:10:00,41.7,41.79,41.68,41.78,41464.0,30.0125,30.0773,29.9981,30.0701,41464.0
2016-02-03 13:15:00,41.79,41.85,41.78,41.82,28522.0,30.0773,30.1205,30.0701,30.0989,28522.0
2016-02-03 13:20:00,41.83,41.84,41.74,41.83,14446.0,30.1061,30.1133,30.0413,30.1061,14446.0
2016-02-03 13:25:00,41.82,41.92,41.82,41.92,24659.0,30.0989,30.1708,30.0989,30.1708,24659.0
2016-02-03 13:30:00,41.93,41.93,41.83,41.83,11394.0,30.178,30.178,30.1061,30.1061,11394.0
2016-02-03 13:35:00,41.84,41.85,41.79,41.81,25739.0,30.1133,30.1205,30.0773,30.0917,25739.0
2016-02-03 13:40:00,41.82,41.86,41.81,41.84,13253.0,30.0989,30.1277,30.0917,30.1133,13253.0
2016-02-03 13:45:00,41.84,41.9,41.84,41.87,10684.0,30.1133,30.1565,30.1133,30.1349,10684.0
2016-02-03 13:50:00,41.87,41.89,41.79,41.8,12542.0,30.1349,30.1493,30.0773,30.0845,12542.0
2016-02-03 13:55:00,41.8,41.85,41.78,41.83,76513.0,30.0845,30.1205,30.0701,30.1061,76513.0
2016-02-03 14:00:00,41.82,41.88,41.82,41.88,33405.0,30.0989,30.1421,30.0989,30.1421,33405.0
2016-02-03 14:05:00,41.87,42.0,41.86,41.97,45246.0,30.1349,30.2284,30.1277,30.2068,45246.0
2016-02-03 14:10:00,41.97,42.03,41.96,41.99,23361.0,30.2068,30.25,30.1996,30.2212,23361.0
2016-02-03 14:15:00,42.0,42.03,41.99,42.0,17082.0,30.2284,30.25,30.2212,30.2284,17082.0
2016-02-03 14:20:00,42.01,42.18,42.01,42.18,46909.0,30.2356,30.358,30.2356,30.358,46909.0
2016-02-03 14:25:00,42.18,42.25,42.15,42.21,24093.0,30.358,30.4084,30.3364,30.3796,24093.0
2016-02-03 14:30:00,42.21,42.26,42.16,42.26,23801.0,30.3796,30.4156,30.3436,30.4156,23801.0
2016-02-03 14:35:00,42.27,42.31,42.24,42.3,21256.0,30.4227,30.4515,30.4012,30.4443,21256.0
2016-02-03 14:40:00,42.31,42.34,42.24,42.33,27543.0,30.4515,30.4731,30.4012,30.4659,27543.0
2016-02-03 14:45:00,42.32,42.42,42.32,42.39,38382.0,30.4587,30.5307,30.4587,30.5091,38382.0
2016-02-03 14:50:00,42.37,42.37,42.31,42.33,25064.0,30.4947,30.4947,30.4515,30.4659,25064.0
2016-02-03 14:55:00,42.34,42.39,42.34,42.37,28631.0,30.4731,30.5091,30.4731,30.4947,28631.0
2016-02-03 15:00:00,42.38,42.4,42.29,42.32,36748.0,30.5019,30.5163,30.4371,30.4587,36748.0
2016-02-03 15:05:00,42.32,42.35,42.29,42.34,37672.0,30.4587,30.4803,30.4371,30.4731,37672.0
2016-02-03 15:10:00,42.34,42.38,42.31,42.34,35607.0,30.4731,30.5019,30.4515,30.4731,35607.0
2016-02-03 15:15:00,42.34,42.34,42.26,42.33,35471.0,30.4731,30.4731,30.4156,30.4659,35471.0
2016-02-03 15:20:00,42.33,42.33,42.22,42.22,34152.0,30.4659,30.4659,30.3868,30.3868,34152.0
2016-02-03 15:25:00,42.23,42.27,42.19,42.24,38061.0,30.394,30.4227,30.3652,30.4012,38061.0
2016-02-03 15:30:00,42.24,42.28,42.2,42.22,36218.0,30.4012,30.4299,30.3724,30.3868,36218.0
2016-02-03 15:35:00,42.23,42.23,42.12,42.18,39742.0,30.394,30.394,30.3148,30.358,39742.0
2016-02-03 15:40:00,42.17,42.21,42.14,42.21,30254.0,30.3508,30.3796,30.3292,30.3796,30254.0
2016-02-03 15:45:00,42.21,42.23,42.15,42.16,59240.0,30.3796,30.394,30.3364,30.3436,59240.0
2016-02-03 15:50:00,42.16,42.2,42.14,42.18,70543.0,30.3436,30.3724,30.3292,30.358,70543.0
2016-02-03 15:55:00,42.17,42.19,42.09,42.15,191661.0,30.3508,30.3652,30.2932,30.3364,191661.0
2016-02-04 09:30:00,42.19,42.5,42.19,42.32,47713.0,30.3652,30.5883,30.3652,30.4587,47713.0
2016-02-04 09:35:00,42.29,42.43,42.18,42.4,36088.0,30.4371,30.5379,30.358,30.5163,36088.0
2016-02-04 09:40:00,42.39,42.4,42.09,42.27,43403.0,30.5091,30.5163,30.2932,30.4227,43403.0
2016-02-04 09:45:00,42.27,42.39,42.25,42.38,32925.0,30.4227,30.5091,30.4084,30.5019,32925.0
2016-02-04 09:50:00,42.37,42.49,42.37,42.39,21926.0,30.4947,30.5811,30.4947,30.5091,21926.0
2016-02-04 09:55:00,42.38,42.43,42.31,42.33,24402.0,30.5019,30.5379,30.4515,30.4659,24402.0
2016-02-04 10:00:00,42.35,42.35,42.21,42.21,19401.0,30.4803,30.4803,30.3796,30.3796,19401.0
2016-02-04 10:05:00,42.22,42.33,42.19,42.26,50451.0,30.3868,30.4659,30.3652,30.4156,50451.0
2016-02-04 10:10:00,42.26,42.47,42.2,42.45,60007.0,30.4156,30.5667,30.3724,30.5523,60007.0
2016-02-04 10:15:00,42.45,42.5,42.41,42.46,22025.0,30.5523,30.5883,30.5235,30.5595,22025.0
2016-02-04 10:20:00,42.44,42.45,42.35,42.39,18390.0,30.5451,30.5523,30.4803,30.5091,18390.0
2016-02-04 10:25:00,42.38,42.39,42.21,42.24,19325.0,30.5019,30.5091,30.3796,30.4012,19325.0
2016-02-04 10:30:00,42.23,42.23,42.11,42.15,40472.0,30.394,30.394,30.3076,30.3364,40472.0
2016-02-04 10:35:00,42.15,42.21,42.1,42.15,55208.0,30.3364,30.3796,30.3004,30.3364,55208.0
2016-02-04 10:40:00,42.16,42.17,42.07,42.07,41019.0,30.3436,30.3508,30.2788,30.2788,41019.0
2016-02-04 10:45:00,42.08,42.12,42.06,42.11,43367.0,30.286,30.3148,30.2716,30.3076,43367.0
2016-02-04 10:50:00,42.11,42.27,42.1,42.27,58497.0,30.3076,30.4227,30.3004,30.4227,58497.0
2016-02-04 10:55:00,42.27,42.45,42.27,42.44,65701.0,30.4227,30.5523,30.4227,30.5451,65701.0
2016-02-04 11:00:00,42.44,42.44,42.27,42.29,24021.0,30.5451,30.5451,30.4227,30.4371,24021.0
2016-02-04 11:05:00,42.28,42.41,42.24,42.38,26511.0,30.4299,30.5235,30.4012,30.5019,26511.0
2016-02-04 11:10:00,42.38,42.51,42.38,42.51,35964.0,30.5019,30.5955,30.5019,30.5955,35964.0
2016-02-04 11:15:00,42.51,42.52,42.46,42.49,42753.0,30.5955,30.6027,30.5595,30.5811,42753.0
2016-02-04 11:20:00,42.48,42.49,42.39,42.46,24703.0,30.5739,30.5811,30.5091,30.5595,24703.0
2016-02-04 11:25:00,42.45,42.5,42.43,42.44,17502.0,30.5523,30.5883,30.5379,30.5451,17502.0
2016-02-04 11:30:00,42.44,42.53,42.43,42.51,24357.0,30.5451,30.6099,30.5379,30.5955,24357.0
2016-02-04 11:35:00,42.52,42.54,42.46,42.51,24508.0,30.6027,30.6171,30.5595,30.5955,24508.0
2016-02-04 11:40:00,42.51,42.55,42.47,42.53,20985.0,30.5955,30.6243,30.5667,30.6099,20985.0
2016-02-04 11:45:00,42.53,42.54,42.47,42.5,19296.0,30.6099,30.6171,30.5667,30.5883,19296.0
2016-02-04 11:50:00,42.49,42.5,42.4,42.42,33782.0,30.5811,30.5883,30.5163,30.5307,33782.0
2016-02-04 11:55:00,42.41,42.52,42.4,42.41,18576.0,30.5235,30.6027,30.5163,30.5235,18576.0
2016-02-04 12:00:00,42.42,42.56,42.42,42.55,33461.0,30.5307,30.6315,30.5307,30.6243,33461.0
2016-02-04 12:05:00,42.56,42.67,42.56,42.65,38861.0,30.6315,30.7106,30.6315,30.6962,38861.0
2016-02-04 12:10:00,42.65,42.66,42.55,42.61,37183.0,30.6962,30.7034,30.6243,30.6675,37183.0
2016-02-04 12:15:00,42.6,42.67,42.58,42.59,33737.0,30.6603,30.7106,30.6459,30.6531,33737.0
2016-02-04 12:20:00,42.59,42.59,42.53,42.54,54100.0,30.6531,30.6531,30.6099,30.6171,54100.0
2016-02-04 12:25:00,42.54,42.54,42.45,42.48,30339.0,30.6171,30.6171,30.5523,30.5739,30339.0
2016-02-04 12:30:00,42.49,42.53,42.45,42.49,16538.0,30.5811,30.6099,30.5523,30.5811,16538.0
2016-02-04 12:35:00,42.49,42.49,42.44,42.48,24418.0,30.5811,30.5811,30.5451,30.5739,24418.0
2016-02-04 12:40:00,42.49,42.55,42.49,42.55,18773.0,30.5811,30.6243,30.5811,30.6243,18773.0
2016-02-04 12:45:00,42.55,42.59,42.54,42.58,19086.0,30.6243,30.6531,30.6171,30.6459,19086.0
2016-02-04 12:50:00,42.58,42.65,42.58,42.65,20843.0,30.6459,30.6962,30.6459,30.6962,20843.0
2016-02-04 12:55:00,42.64,42.65,42.57,42.58,21895.0,30.689,30.6962,30.6387,30.6459,21895.0
2016-02-04 13:00:00,42.57,42.62,42.55,42.6,21996.0,30.6387,30.6747,30.6243,30.6603,21996.0
2016-02-04 13:05:00,42.61,42.68,42.58,42.66,29421.0,30.6675,30.7178,30.6459,30.7034,29421.0
2016-02-04 13:10:00,42.66,42.7,42.65,42.67,19795.0,30.7034,30.7322,30.6962,30.7106,19795.0
2016-02-04 13:15:00,42.68,42.76,42.67,42.76,32278.0,30.7178,30.7754,30.7106,30.7754,32278.0
2016-02-04 13:20:00,42.76,42.77,42.72,42.73,37736.0,30.7754,30.7826,30.7466,30.7538,37736.0
2016-02-04 13:25:00,42.74,42.83,42.74,42.82,28685.0,30.761,30.8258,30.761,30.8186,28685.0
2016-02-04 13:30:00,42.81,42.81,42.72,42.79,44660.0,30.8114,30.8114,30.7466,30.797,44660.0
2016-02-04 13:35:00,42.8,42.83,42.73,42.75,24716.0,30.8042,30.8258,30.7538,30.7682,24716.0
2016-02-04 13:40:00,42.74,42.75,42.68,42.72,22806.0,30.761,30.7682,30.7178,30.7466,22806.0
2016-02-04 13:45:00,42.73,42.74,42.66,42.66,22044.0,30.7538,30.761,30.7034,30.7034,22044.0
2016-02-04 13:50:00,42.67,42.73,42.66,42.72,17668.0,30.7106,30.7538,30.7034,30.7466,17668.0
2016-02-04 13:55:00,42.72,42.76,42.71,42.71,20323.0,30.7466,30.7754,30.7394,30.7394,20323.0
2016-02-04 14:00:00,42.72,42.72,42.59,42.59,28104.0,30.7466,30.7466,30.6531,30.6531,28104.0
2016-02-04 14:05:00,42.59,42.62,42.5,42.52,25741.0,30.6531,30.6747,30.5883,30.6027,25741.0
2016-02-04 14:10:00,42.52,42.58,42.5,42.53,26485.0,30.6027,30.6459,30.5883,30.6099,26485.0
2016-02-04 14:15:00,42.55,42.55,42.49,42.5,17024.0,30.6243,30.6243,30.5811,30.5883,17024.0
2016-02-04 14:20:00,42.5,42.59,42.49,42.56,21932.0,30.5883,30.6531,30.5811,30.6315,21932.0
2016-02-04 14:25:00,42.57,42.6,42.5,42.51,21381.0,30.6387,30.6603,30.5883,30.5955,21381.0
2016-02-04 14:30:00,42.5,42.56,42.49,42.54,21103.0,30.5883,30.6315,30.5811,30.6171,21103.0
2016-02-04 14:35:00,42.54,42.56,42.48,42.49,32996.0,30.6171,30.6315,30.5739,30.5811,32996.0
2016-02-04 14:40:00,42.49,42.53,42.47,42.49,18538.0,30.5811,30.6099,30.5667,30.5811,18538.0
2016-02-04 14:45:00,42.49,42.51,42.47,42.48,21084.0,30.5811,30.5955,30.5667,30.5739,21084.0
2016-02-04 14:50:00,42.48,42.49,42.43,42.46,26888.0,30.5739,30.5811,30.5379,30.5595,26888.0
2016-02-04 14:55:00,42.46,42.53,42.45,42.5,21108.0,30.5595,30.6099,30.5523,30.5883,21108.0
2016-02-04 15:00:00,42.49,42.5,42.45,42.46,18005.0,30.5811,30.5883,30.5523,30.5595,18005.0
2016-02-04 15:05:00,42.46,42.46,42.38,42.4,47949.0,30.5595,30.5595,30.5019,30.5163,47949.0
2016-02-04 15:10:00,42.41,42.45,42.4,42.42,25524.0,30.5235,30.5523,30.5163,30.5307,25524.0
2016-02-04 15:15:00,42.43,42.44,42.33,42.33,37594.0,30.5379,30.5451,30.4659,30.4659,37594.0
2016-02-04 15:20:00,42.34,42.44,42.34,42.43,32278.0,30.4731,30.5451,30.4731,30.5379,32278.0
2016-02-04 15:25:00,42.44,42.45,42.35,42.36,29971.0,30.5451,30.5523,30.4803,30.4875,29971.0
2016-02-04 15:30:00,42.36,42.39,42.33,42.37,38756.0,30.4875,30.5091,30.4659,30.4947,38756.0
2016-02-04 15:35:00,42.37,42.43,42.36,42.43,32450.0,30.4947,30.5379,30.4875,30.5379,32450.0
2016-02-04 15:40:00,42.43,42.48,42.41,42.41,52087.0,30.5379,30.5739,30.5235,30.5235,52087.0
2016-02-04 15:45:00,42.41,42.43,42.37,42.42,65544.0,30.5235,30.5379,30.4947,30.5307,65544.0
2016-02-04 15:50:00,42.41,42.42,42.35,42.36,58394.0,30.5235,30.5307,30.4803,30.4875,58394.0
2016-02-04 15:55:00,42.35,42.45,42.35,42.43,170650.0,30.4803,30.5523,30.4803,30.5379,170650.0
2016-02-05 09:30:00,42.09,42.21,41.84,41.84,35422.0,30.2932,30.3796,30.1133,30.1133,35422.0
2016-02-05 09:35:00,41.79,42.09,41.78,41.92,24142.0,30.0773,30.2932,30.0701,30.1708,24142.0
2016-02-05 09:40:00,41.92,41.92,41.8,41.87,12532.0,30.1708,30.1708,30.0845,30.1349,12532.0
2016-02-05 09:45:00,41.87,42.11,41.84,42.1,46733.0,30.1349,30.3076,30.1133,30.3004,46733.0
2016-02-05 09:50:00,42.12,42.28,42.11,42.23,28989.0,30.3148,30.4299,30.3076,30.394,28989.0
2016-02-05 09:55:00,42.24,42.29,42.18,42.26,33642.0,30.4012,30.4371,30.358,30.4156,33642.0
2016-02-05 10:00:00,42.27,42.29,42.17,42.18,37769.0,30.4227,30.4371,30.3508,30.358,37769.0
2016-02-05 10:05:00,42.17,42.22,42.15,42.16,26961.0,30.3508,30.3868,30.3364,30.3436,26961.0
2016-02-05 10:10:00,42.16,42.29,42.16,42.28,28092.0,30.3436,30.4371,30.3436,30.4299,28092.0
2016-02-05 10:15:00,42.27,42.41,42.27,42.39,34291.0,30.4227,30.5235,30.4227,30.5091,34291.0
2016-02-05 10:20:00,42.4,42.46,42.31,42.33,18594.0,30.5163,30.5595,30.4515,30.4659,18594.0
2016-02-05 10:25:00,42.32,42.43,42.31,42.31,25032.0,30.4587,30.5379,30.4515,30.4515,25032.0
2016-02-05 10:30:00,42.32,42.39,42.28,42.33,25869.0,30.4587,30.5091,30.4299,30.4659,25869.0
2016-02-05 10:35:00,42.33,42.38,42.31,42.37,20775.0,30.4659,30.5019,30.4515,30.4947,20775.0
2016-02-05 10:40:00,42.37,42.44,42.35,42.42,26647.0,30.4947,30.5451,30.4803,30.5307,26647.0
2016-02-05 10:45:00,42.41,42.56,42.4,42.55,29398.0,30.5235,30.6315,30.5163,30.6243,29398.0
2016-02-05 10:50:00,42.55,42.56,42.44,42.47,35922.0,30.6243,30.6315,30.5451,30.5667,35922.0
2016-02-05 10:55:00,42.47,42.55,42.41,42.41,54799.0,30.5667,30.6243,30.5235,30.5235,54799.0
2016-02-05 11:00:00,42.43,42.45,42.37,42.41,54077.0,30.5379,30.5523,30.4947,30.5235,54077.0
2016-02-05 11:05:00,42.41,42.47,42.38,42.45,41008.0,30.5235,30.5667,30.5019,30.5523,41008.0
2016-02-05 11:10:00,42.45,42.53,42.44,42.5,78364.0,30.5523,30.6099,30.5451,30.5883,78364.0
2016-02-05 11:15:00,42.5,42.55,42.41,42.46,63169.0,30.5883,30.6243,30.5235,30.5595,63169.0
2016-02-05 11:20:00,42.47,42.64,42.46,42.6,30562.0,30.5667,30.689,30.5595,30.6603,30562.0
2016-02-05 11:25:00,42.6,42.68,42.53,42.68,27216.0,30.6603,30.7178,30.6099,30.7178,27216.0
2016-02-05 11:30:00,42.69,42.8,42.65,42.76,27552.0,30.725,30.8042,30.6962,30.7754,27552.0
2016-02-05 11:35:00,42.77,42.79,42.69,42.74,27409.0,30.7826,30.797,30.725,30.761,27409.0
2016-02-05 11:40:00,42.74,42.81,42.71,42.73,26136.0,30.761,30.8114,30.7394,30.7538,26136.0
2016-02-05 11:45:00,42.73,42.76,42.7,42.74,12045.0,30.7538,30.7754,30.7322,30.761,12045.0
2016-02-05 11:50:00,42.74,42.79,42.74,42.78,20391.0,30.761,30.797,30.761,30.7898,20391.0
2016-02-05 11:55:00,42.78,42.79,42.68,42.75,21505.0,30.7898,30.797,30.7178,30.7682,21505.0
2016-02-05 12:00:00,42.75,42.75,42.63,42.7,21892.0,30.7682,30.7682,30.6818,30.7322,21892.0
2016-02-05 12:05:00,42.71,42.75,42.6,42.62,19264.0,30.7394,30.7682,30.6603,30.6747,19264.0
2016-02-05 12:10:00,42.62,42.64,42.56,42.62,24581.0,30.6747,30.689,30.6315,30.6747,24581.0
2016-02-05 12:15:00,42.62,42.65,42.54,42.54,18131.0,30.6747,30.6962,30.6171,30.6171,18131.0
2016-02-05 12:20:00,42.55,42.69,42.55,42.67,15704.0,30.6243,30.725,30.6243,30.7106,15704.0
2016-02-05 12:25:00,42.67,42.69,42.58,42.63,44270.0,30.7106,30.725,30.6459,30.6818,44270.0
2016-02-05 12:30:00,42.62,42.7,42.6,42.66,18390.0,30.6747,30.7322,30.6603,30.7034,18390.0
2016-02-05 12:35:00,42.65,42.7,42.65,42.65,21428.0,30.6962,30.7322,30.6962,30.6962,21428.0
2016-02-05 12:40:00,42.65,42.66,42.6,42.65,10055.0,30.6962,30.7034,30.6603,30.6962,10055.0
2016-02-05 12:45:00,42.65,42.68,42.63,42.66,16407.0,30.6962,30.7178,30.6818,30.7034,16407.0
2016-02-05 12:50:00,42.67,42.68,42.61,42.61,10895.0,30.7106,30.7178,30.6675,30.6675,10895.0
2016-02-05 12:55:00,42.61,42.63,42.54,42.59,15450.0,30.6675,30.6818,30.6171,30.6531,15450.0
2016-02-05 13:00:00,42.58,42.59,42.52,42.56,17316.0,30.6459,30.6531,30.6027,30.6315,17316.0
2016-02-05 13:05:00,42.56,42.62,42.54,42.62,14821.0,30.6315,30.6747,30.6171,30.6747,14821.0
2016-02-05 13:10:00,42.62,42.65,42.59,42.62,13705.0,30.6747,30.6962,30.6531,30.6747,13705.0
2016-02-05 13:15:00,42.61,42.68,42.6,42.6,15648.0,30.6675,30.7178,30.6603,30.6603,15648.0
2016-02-05 13:20:00,42.59,42.66,42.58,42.66,15291.0,30.6531,30.7034,30.6459,30.7034,15291.0
2016-02-05 13:25:00,42.65,42.66,42.63,42.66,13700.0,30.6962,30.7034,30.6818,30.7034,13700.0
2016-02-05 13:30:00,42.66,42.7,42.64,42.69,14774.0,30.7034,30.7322,30.689,30.725,14774.0
2016-02-05 13:35:00,42.69,42.7,42.63,42.65,26982.0,30.725,30.7322,30.6818,30.6962,26982.0
2016-02-05 13:40:00,42.65,42.69,42.63,42.64,15549.0,30.6962,30.725,30.6818,30.689,15549.0
2016-02-05 13:45:00,42.64,42.66,42.63,42.66,11874.0,30.689,30.7034,30.6818,30.7034,11874.0
2016-02-05 13:50:00,42.66,42.7,42.66,42.7,15176.0,30.7034,30.7322,30.7034,30.7322,15176.0
2016-02-05 13:55:00,42.69,42.74,42.67,42.73,37446.0,30.725,30.761,30.7106,30.7538,37446.0
2016-02-05 14:00:00,42.73,42.81,42.72,42.81,16885.0,30.7538,30.8114,30.7466,30.8114,16885.0
2016-02-05 14:05:00,42.8,42.82,42.76,42.82,20623.0,30.8042,30.8186,30.7754,30.8186,20623.0
2016-02-05 14:10:00,42.81,42.82,42.77,42.81,19776.0,30.8114,30.8186,30.7826,30.8114,19776.0
2016-02-05 14:15:00,42.82,42.84,42.76,42.83,37711.0,30.8186,30.833,30.7754,30.8258,37711.0
2016-02-05 14:20:00,42.82,42.88,42.81,42.88,18020.0,30.8186,30.8618,30.8114,30.8618,18020.0
2016-02-05 14:25:00,42.89,42.96,42.87,42.95,31445.0,30.869,30.9194,30.8546,30.9122,31445.0
2016-02-05 14:30:00,42.95,43.0,42.95,42.98,35129.0,30.9122,30.9481,30.9122,30.9338,35129.0
2016-02-05 14:35:00,42.98,42.99,42.93,42.93,36601.0,30.9338,30.9409,30.8978,30.8978,36601.0
2016-02-05 14:40:00,42.92,42.95,42.88,42.88,33918.0,30.8906,30.9122,30.8618,30.8618,33918.0
2016-02-05 14:45:00,42.89,42.97,42.88,42.93,34967.0,30.869,30.9266,30.8618,30.8978,34967.0
2016-02-05 14:50:00,42.93,42.97,42.91,42.97,27257.0,30.8978,30.9266,30.8834,30.9266,27257.0
2016-02-05 14:55:00,42.97,42.99,42.94,42.98,50167.0,30.9266,30.9409,30.905,30.9338,50167.0
2016-02-05 15:00:00,42.97,42.98,42.89,42.89,204659.0,30.9266,30.9338,30.869,30.869,204659.0
2016-02-05 15:05:00,42.9,42.97,42.9,42.97,52400.0,30.8762,30.9266,30.8762,30.9266,52400.0
2016-02-05 15:10:00,42.97,42.97,42.91,42.93,49202.0,30.9266,30.9266,30.8834,30.8978,49202.0
2016-02-05 15:15:00,42.94,42.97,42.91,42.95,74995.0,30.905,30.9266,30.8834,30.9122,74995.0
2016-02-05 15:20:00,42.96,42.99,42.95,42.96,29030.0,30.9194,30.9409,30.9122,30.9194,29030.0
2016-02-05 15:25:00,42.96,43.0,42.95,42.98,71865.0,30.9194,30.9481,30.9122,30.9338,71865.0
2016-02-05 15:30:00,42.98,43.03,42.96,42.97,83519.0,30.9338,30.9697,30.9194,30.9266,83519.0
2016-02-05 15:35:00,42.97,42.98,42.95,42.98,87526.0,30.9266,30.9338,30.9122,30.9338,87526.0
2016-02-05 15:40:00,42.97,42.97,42.89,42.95,90766.0,30.9266,30.9266,30.869,30.9122,90766.0
2016-02-05 15:45:00,42.95,43.0,42.93,42.99,96463.0,30.9122,30.9481,30.8978,30.9409,96463.0
2016-02-05 15:50:00,42.98,43.06,42.98,43.02,113350.0,30.9338,30.9913,30.9338,30.9625,113350.0
2016-02-05 15:55:00,43.02,43.03,42.89,42.91,456571.0,30.9625,30.9697,30.869,30.8834,456571.0
2016-02-08 09:30:00,42.89,43.4,42.82,43.1,71732.0,30.869,31.236,30.8186,31.0201,71732.0
2016-02-08 09:35:00,42.98,43.03,42.59,42.7,90159.0,30.9338,30.9697,30.6531,30.7322,90159.0
2016-02-08 09:40:00,42.71,42.71,42.55,42.61,41513.0,30.7394,30.7394,30.6243,30.6675,41513.0
2016-02-08 09:45:00,42.64,42.77,42.47,42.54,116694.0,30.689,30.7826,30.5667,30.6171,116694.0
2016-02-08 09:50:00,42.53,42.57,42.39,42.4,59143.0,30.6099,30.6387,30.5091,30.5163,59143.0
2016-02-08 09:55:00,42.39,42.48,42.22,42.22,60862.0,30.5091,30.5739,30.3868,30.3868,60862.0
2016-02-08 10:00:00,42.22,42.52,42.22,42.52,52289.0,30.3868,30.6027,30.3868,30.6027,52289.0
2016-02-08 10:05:00,42.5,42.57,42.47,42.57,40975.0,30.5883,30.6387,30.5667,30.6387,40975.0
2016-02-08 10:10:00,42.57,42.57,42.38,42.39,57271.0,30.6387,30.6387,30.5019,30.5091,57271.0
2016-02-08 10:15:00,42.38,42.39,42.1,42.13,89051.0,30.5019,30.5091,30.3004,30.322,89051.0
2016-02-08 10:20:00,42.13,42.28,42.11,42.22,67405.0,30.322,30.4299,30.3076,30.3868,67405.0
2016-02-08 10:25:00,42.21,42.27,42.19,42.2,69171.0,30.3796,30.4227,30.3652,30.3724,69171.0
2016-02-08 10:30:00,42.2,42.45,42.19,42.41,36147.0,30.3724,30.5523,30.3652,30.5235,36147.0
2016-02-08 10:35:00,42.41,42.5,42.37,42.38,25585.0,30.5235,30.5883,30.4947,30.5019,25585.0
2016-02-08 10:40:00,42.39,42.46,42.26,42.46,30552.0,30.5091,30.5595,30.4156,30.5595,30552.0
2016-02-08 10:45:00,42.47,42.47,42.36,42.37,41079.0,30.5667,30.5667,30.4875,30.4947,41079.0
2016-02-08 10:50:00,42.37,42.41,42.32,42.36,50182.0,30.4947,30.5235,30.4587,30.4875,50182.0
2016-02-08 10:55:00,42.36,42.42,42.33,42.41,42792.0,30.4875,30.5307,30.4659,30.5235,42792.0
2016-02-08 11:00:00,42.42,42.43,42.23,42.39,64920.0,30.5307,30.5379,30.394,30.5091,64920.0
2016-02-08 11:05:00,42.39,42.41,42.26,42.27,43174.0,30.5091,30.5235,30.4156,30.4227,43174.0
2016-02-08 11:10:00,42.27,42.34,42.22,42.33,38440.0,30.4227,30.4731,30.3868,30.4659,38440.0
2016-02-08 11:15:00,42.32,42.32,42.17,42.27,44483.0,30.4587,30.4587,30.3508,30.4227,44483.0
2016-02-08 11:20:00,42.26,42.26,42.11,42.11,43277.0,30.4156,30.4156,30.3076,30.3076,43277.0
2016-02-08 11:25:00,42.1,42.1,41.96,41.98,49711.0,30.3004,30.3004,30.1996,30.214,49711.0
2016-02-08 11:30:00,41.97,42.03,41.91,42.01,70850.0,30.2068,30.25,30.1636,30.2356,70850.0
2016-02-08 11:35:00,42.01,42.08,42.01,42.04,44123.0,30.2356,30.286,30.2356,30.2572,44123.0
2016-02-08 11:40:00,42.04,42.04,41.94,41.95,32987.0,30.2572,30.2572,30.1852,30.1924,32987.0
2016-02-08 11:45:00,41.96,42.02,41.96,41.98,26803.0,30.1996,30.2428,30.1996,30.214,26803.0
2016-02-08 11:50:00,41.98,42.05,41.98,42.02,40117.0,30.214,30.2644,30.214,30.2428,40117.0
2016-02-08 11:55:00,42.03,42.03,41.95,41.97,67688.0,30.25,30.25,30.1924,30.2068,67688.0
2016-02-08 12:00:00,41.97,42.02,41.96,41.99,39625.0,30.2068,30.2428,30.1996,30.2212,39625.0
2016-02-08 12:05:00,41.97,42.0,41.94,41.99,37820.0,30.2068,30.2284,30.1852,30.2212,37820.0
2016-02-08 12:10:00,42.0,42.03,41.98,42.0,78741.0,30.2284,30.25,30.214,30.2284,78741.0
2016-02-08 12:15:00,42.0,42.02,41.96,41.99,64989.0,30.2284,30.2428,30.1996,30.2212,64989.0
2016-02-08 12:20:00,42.0,42.05,41.98,42.03,47531.0,30.2284,30.2644,30.214,30.25,47531.0
2016-02-08 12:25:00,42.04,42.04,41.98,41.99,50575.0,30.2572,30.2572,30.214,30.2212,50575.0
2016-02-08 12:30:00,41.99,42.02,41.98,41.98,37896.0,30.2212,30.2428,30.214,30.214,37896.0
2016-02-08 12:35:00,41.98,42.04,41.98,41.99,65753.0,30.214,30.2572,30.214,30.2212,65753.0
2016-02-08 12:40:00,41.98,42.03,41.98,41.99,40350.0,30.214,30.25,30.214,30.2212,40350.0
2016-02-08 12:45:00,41.99,42.06,41.99,42.05,43735.0,30.2212,30.2716,30.2212,30.2644,43735.0
2016-02-08 12:50:00,42.05,42.19,42.05,42.18,27115.0,30.2644,30.3652,30.2644,30.358,27115.0
2016-02-08 12:55:00,42.17,42.21,42.1,42.21,19554.0,30.3508,30.3796,30.3004,30.3796,19554.0
2016-02-08 13:00:00,42.22,42.22,42.12,42.12,36678.0,30.3868,30.3868,30.3148,30.3148,36678.0
2016-02-08 13:05:00,42.11,42.13,42.08,42.12,25203.0,30.3076,30.322,30.286,30.3148,25203.0
2016-02-08 13:10:00,42.11,42.12,42.05,42.06,44330.0,30.3076,30.3148,30.2644,30.2716,44330.0
2016-02-08 13:15:00,42.05,42.07,42.02,42.04,50188.0,30.2644,30.2788,30.2428,30.2572,50188.0
2016-02-08 13:20:00,42.04,42.06,42.0,42.03,31175.0,30.2572,30.2716,30.2284,30.25,31175.0
2016-02-08 13:25:00,42.03,42.07,42.02,42.04,43414.0,30.25,30.2788,30.2428,30.2572,43414.0
2016-02-08 13:30:00,42.04,42.05,42.01,42.03,44469.0,30.2572,30.2644,30.2356,30.25,44469.0
2016-02-08 13:35:00,42.03,42.05,42.0,42.02,33885.0,30.25,30.2644,30.2284,30.2428,33885.0
2016-02-08 13:40:00,42.01,42.02,41.98,41.99,23407.0,30.2356,30.2428,30.214,30.2212,23407.0
2016-02-08 13:45:00,41.98,42.0,41.9,41.95,42953.0,30.214,30.2284,30.1565,30.1924,42953.0
2016-02-08 13:50:00,41.95,41.98,41.87,41.88,41427.0,30.1924,30.214,30.1349,30.1421,41427.0
2016-02-08 13:55:00,41.88,41.92,41.85,41.86,54481.0,30.1421,30.1708,30.1205,30.1277,54481.0
2016-02-08 14:00:00,41.87,41.9,41.82,41.85,56805.0,30.1349,30.1565,30.0989,30.1205,56805.0
2016-02-08 14:05:00,41.85,41.9,41.83,41.89,54868.0,30.1205,30.1565,30.1061,30.1493,54868.0
2016-02-08 14:10:00,41.9,41.91,41.86,41.88,56540.0,30.1565,30.1636,30.1277,30.1421,56540.0
2016-02-08 14:15:00,41.88,41.89,41.85,41.87,30608.0,30.1421,30.1493,30.1205,30.1349,30608.0
2016-02-08 14:20:00,41.87,41.93,41.85,41.91,38216.0,30.1349,30.178,30.1205,30.1636,38216.0
2016-02-08 14:25:00,41.92,42.02,41.91,42.0,43719.0,30.1708,30.2428,30.1636,30.2284,43719.0
2016-02-08 14:30:00,41.99,41.99,41.92,41.99,21273.0,30.2212,30.2212,30.1708,30.2212,21273.0
2016-02-08 14:35:00,41.99,42.01,41.96,41.99,32103.0,30.2212,30.2356,30.1996,30.2212,32103.0
2016-02-08 14:40:00,41.99,42.04,41.98,42.03,30219.0,30.2212,30.2572,30.214,30.25,30219.0
2016-02-08 14:45:00,42.03,42.05,41.98,41.98,32125.0,30.25,30.2644,30.214,30.214,32125.0
2016-02-08 14:50:00,41.98,42.03,41.96,42.02,29869.0,30.214,30.25,30.1996,30.2428,29869.0
2016-02-08 14:55:00,42.02,42.04,41.95,41.97,35954.0,30.2428,30.2572,30.1924,30.2068,35954.0
2016-02-08 15:00:00,41.98,41.99,41.93,41.98,50583.0,30.214,30.2212,30.178,30.214,50583.0
2016-02-08 15:05:00,41.98,42.01,41.95,41.95,35777.0,30.214,30.2356,30.1924,30.1924,35777.0
2016-02-08 15:10:00,41.96,42.0,41.94,41.99,50676.0,30.1996,30.2284,30.1852,30.2212,50676.0
2016-02-08 15:15:00,42.0,42.01,41.94,41.95,44486.0,30.2284,30.2356,30.1852,30.1924,44486.0
2016-02-08 15:20:00,41.95,42.0,41.93,41.95,32888.0,30.1924,30.2284,30.178,30.1924,32888.0
2016-02-08 15:25:00,41.95,41.99,41.93,41.94,51088.0,30.1924,30.2212,30.178,30.1852,51088.0
2016-02-08 15:30:00,41.95,41.96,41.9,41.94,98268.0,30.1924,30.1996,30.1565,30.1852,98268.0
2016-02-08 15:35:00,41.95,41.95,41.87,41.89,59271.0,30.1924,30.1924,30.1349,30.1493,59271.0
2016-02-08 15:40:00,41.9,41.95,41.88,41.91,107860.0,30.1565,30.1924,30.1421,30.1636,107860.0
2016-02-08 15:45:00,41.9,41.96,41.87,41.92,177645.0,30.1565,30.1996,30.1349,30.1708,177645.0
2016-02-08 15:50:00,41.91,41.94,41.89,41.93,110167.0,30.1636,30.1852,30.1493,30.178,110167.0
2016-02-08 15:55:00,41.92,42.01,41.91,42.0,246587.0,30.1708,30.2356,30.1636,30.2284,246587.0
2016-02-09 09:30:00,41.81,42.01,41.76,41.92,12356.0,30.0917,30.2356,30.0557,30.1708,12356.0
2016-02-09 09:35:00,41.93,42.1,41.82,41.98,132741.0,30.178,30.3004,30.0989,30.214,132741.0
2016-02-09 09:40:00,41.97,42.04,41.85,41.91,29074.0,30.2068,30.2572,30.1205,30.1636,29074.0
2016-02-09 09:45:00,41.92,42.03,41.87,41.92,42437.0,30.1708,30.25,30.1349,30.1708,42437.0
2016-02-09 09:50:00,41.92,41.93,41.58,41.64,41994.0,30.1708,30.178,29.9261,29.9693,41994.0
2016-02-09 09:55:00,41.65,41.86,41.65,41.8,174805.0,29.9765,30.1277,29.9765,30.0845,174805.0
2016-02-09 10:00:00,41.79,41.94,41.71,41.86,49627.0,30.0773,30.1852,30.0197,30.1277,49627.0
2016-02-09 10:05:00,41.86,41.89,41.7,41.7,30881.0,30.1277,30.1493,30.0125,30.0125,30881.0
2016-02-09 10:10:00,41.7,41.75,41.65,41.73,55636.0,30.0125,30.0485,29.9765,30.0341,55636.0
2016-02-09 10:15:00,41.74,41.86,41.71,41.79,40932.0,30.0413,30.1277,30.0197,30.0773,40932.0
2016-02-09 10:20:00,41.79,41.8,41.65,41.72,36822.0,30.0773,30.0845,29.9765,30.0269,36822.0
2016-02-09 10:25:00,41.73,41.73,41.61,41.64,31309.0,30.0341,30.0341,29.9477,29.9693,31309.0
2016-02-09 10:30:00,41.64,41.84,41.64,41.8,61698.0,29.9693,30.1133,29.9693,30.0845,61698.0
2016-02-09 10:35:00,41.8,41.83,41.76,41.83,30244.0,30.0845,30.1061,30.0557,30.1061,30244.0
2016-02-09 10:40:00,41.83,41.88,41.76,41.85,43991.0,30.1061,30.1421,30.0557,30.1205,43991.0
2016-02-09 10:45:00,41.84,41.86,41.8,41.84,31881.0,30.1133,30.1277,30.0845,30.1133,31881.0
2016-02-09 10:50:00,41.84,42.01,41.84,41.96,34633.0,30.1133,30.2356,30.1133,30.1996,34633.0
2016-02-09 10:55:00,41.96,41.96,41.95,41.96,25271.0,30.1996,30.1996,30.1924,30.1996,25271.0
2016-02-09 11:00:00,41.96,41.96,41.92,41.95,37896.0,30.1996,30.1996,30.1708,30.1924,37896.0
2016-02-09 11:05:00,41.95,42.04,41.94,42.03,41527.0,30.1924,30.2572,30.1852,30.25,41527.0
2016-02-09 11:10:00,42.04,42.14,41.99,42.14,47488.0,30.2572,30.3292,30.2212,30.3292,47488.0
2016-02-09 11:15:00,42.15,42.18,42.06,42.09,23562.0,30.3364,30.358,30.2716,30.2932,23562.0
2016-02-09 11:20:00,42.09,42.17,42.08,42.16,28431.0,30.2932,30.3508,30.286,30.3436,28431.0
2016-02-09 11:25:00,42.16,42.22,42.12,42.14,32200.0,30.3436,30.3868,30.3148,30.3292,32200.0
2016-02-09 11:30:00,42.14,42.19,42.11,42.19,34536.0,30.3292,30.3652,30.3076,30.3652,34536.0
2016-02-09 11:35:00,42.19,42.22,42.15,42.19,27275.0,30.3652,30.3868,30.3364,30.3652,27275.0
2016-02-09 11:40:00,42.19,42.24,42.18,42.21,21501.0,30.3652,30.4012,30.358,30.3796,21501.0
2016-02-09 11:45:00,42.22,42.23,42.16,42.19,22733.0,30.3868,30.394,30.3436,30.3652,22733.0
2016-02-09 11:50:00,42.19,42.19,42.07,42.07,45920.0,30.3652,30.3652,30.2788,30.2788,45920.0
2016-02-09 11:55:00,42.08,42.19,42.08,42.13,26602.0,30.286,30.3652,30.286,30.322,26602.0
2016-02-09 12:00:00,42.14,42.15,42.09,42.15,33990.0,30.3292,30.3364,30.2932,30.3364,33990.0
2016-02-09 12:05:00,42.16,42.23,42.15,42.22,22639.0,30.3436,30.394,30.3364,30.3868,22639.0
2016-02-09 12:10:00,42.22,42.23,42.17,42.18,16067.0,30.3868,30.394,30.3508,30.358,16067.0
2016-02-09 12:15:00,42.18,42.19,42.13,42.14,22822.0,30.358,30.3652,30.322,30.3292,22822.0
2016-02-09 12:20:00,42.14,42.17,42.13,42.15,24548.0,30.3292,30.3508,30.322,30.3364,24548.0
2016-02-09 12:25:00,42.16,42.2,42.13,42.19,20828.0,30.3436,30.3724,30.322,30.3652,20828.0
2016-02-09 12:30:00,42.19,42.21,42.17,42.18,19529.0,30.3652,30.3796,30.3508,30.358,19529.0
2016-02-09 12:35:00,42.19,42.25,42.18,42.21,21534.0,30.3652,30.4084,30.358,30.3796,21534.0
2016-02-09 12:40:00,42.22,42.26,42.18,42.26,19197.0,30.3868,30.4156,30.358,30.4156,19197.0
2016-02-09 12:45:00,42.26,42.3,42.24,42.3,15392.0,30.4156,30.4443,30.4012,30.4443,15392.0
2016-02-09 12:50:00,42.3,42.39,42.29,42.36,28016.0,30.4443,30.5091,30.4371,30.4875,28016.0
2016-02-09 12:55:00,42.37,42.39,42.34,42.38,22443.0,30.4947,30.5091,30.4731,30.5019,22443.0
2016-02-09 13:00:00,42.38,42.43,42.37,42.4,30794.0,30.5019,30.5379,30.4947,30.5163,30794.0
2016-02-09 13:05:00,42.39,42.41,42.33,42.33,38416.0,30.5091,30.5235,30.4659,30.4659,38416.0
2016-02-09 13:10:00,42.32,42.34,42.28,42.3,34222.0,30.4587,30.4731,30.4299,30.4443,34222.0
2016-02-09 13:15:00,42.3,42.3,42.24,42.26,23182.0,30.4443,30.4443,30.4012,30.4156,23182.0
2016-02-09 13:20:00,42.27,42.3,42.25,42.25,22594.0,30.4227,30.4443,30.4084,30.4084,22594.0
2016-02-09 13:25:00,42.26,42.29,42.25,42.29,19295.0,30.4156,30.4371,30.4084,30.4371,19295.0
2016-02-09 13:30:00,42.29,42.34,42.28,42.3,23037.0,30.4371,30.4731,30.4299,30.4443,23037.0
2016-02-09 13:35:00,42.3,42.35,42.3,42.34,31143.0,30.4443,30.4803,30.4443,30.4731,31143.0
2016-02-09 13:40:00,42.34,42.35,42.31,42.35,22444.0,30.4731,30.4803,30.4515,30.4803,22444.0
2016-02-09 13:45:00,42.35,42.38,42.32,42.33,20916.0,30.4803,30.5019,30.4587,30.4659,20916.0
2016-02-09 13:50:00,42.34,42.43,42.32,42.43,22823.0,30.4731,30.5379,30.4587,30.5379,22823.0
2016-02-09 13:55:00,42.43,42.47,42.41,42.41,36004.0,30.5379,30.5667,30.5235,30.5235,36004.0
2016-02-09 14:00:00,42.42,42.42,42.37,42.38,16019.0,30.5307,30.5307,30.4947,30.5019,16019.0
2016-02-09 14:05:00,42.38,42.48,42.36,42.46,51148.0,30.5019,30.5739,30.4875,30.5595,51148.0
2016-02-09 14:10:00,42.46,42.48,42.41,42.42,28272.0,30.5595,30.5739,30.5235,30.5307,28272.0
2016-02-09 14:15:00,42.43,42.45,42.4,42.44,26582.0,30.5379,30.5523,30.5163,30.5451,26582.0
2016-02-09 14:20:00,42.44,42.45,42.41,42.42,22788.0,30.5451,30.5523,30.5235,30.5307,22788.0
2016-02-09 14:25:00,42.42,42.43,42.38,42.43,31217.0,30.5307,30.5379,30.5019,30.5379,31217.0
2016-02-09 14:30:00,42.43,42.52,42.43,42.52,24231.0,30.5379,30.6027,30.5379,30.6027,24231.0
2016-02-09 14:35:00,42.52,42.57,42.51,42.52,27922.0,30.6027,30.6387,30.5955,30.6027,27922.0
2016-02-09 14:40:00,42.52,42.56,42.48,42.55,17495.0,30.6027,30.6315,30.5739,30.6243,17495.0
2016-02-09 14:45:00,42.55,42.55,42.47,42.49,34863.0,30.6243,30.6243,30.5667,30.5811,34863.0
2016-02-09 14:50:00,42.48,42.51,42.43,42.44,53840.0,30.5739,30.5955,30.5379,30.5451,53840.0
2016-02-09 14:55:00,42.43,42.51,42.42,42.5,31143.0,30.5379,30.5955,30.5307,30.5883,31143.0
2016-02-09 15:00:00,42.5,42.55,42.49,42.55,26648.0,30.5883,30.6243,30.5811,30.6243,26648.0
2016-02-09 15:05:00,42.54,42.65,42.53,42.6,34648.0,30.6171,30.6962,30.6099,30.6603,34648.0
2016-02-09 15:10:00,42.59,42.66,42.58,42.62,26760.0,30.6531,30.7034,30.6459,30.6747,26760.0
2016-02-09 15:15:00,42.62,42.66,42.59,42.62,33091.0,30.6747,30.7034,30.6531,30.6747,33091.0
2016-02-09 15:20:00,42.63,42.65,42.57,42.57,33035.0,30.6818,30.6962,30.6387,30.6387,33035.0
2016-02-09 15:25:00,42.58,42.59,42.5,42.52,71484.0,30.6459,30.6531,30.5883,30.6027,71484.0
2016-02-09 15:30:00,42.52,42.52,42.45,42.48,35781.0,30.6027,30.6027,30.5523,30.5739,35781.0
2016-02-09 15:35:00,42.49,42.51,42.44,42.45,38599.0,30.5811,30.5955,30.5451,30.5523,38599.0
2016-02-09 15:40:00,42.44,42.47,42.37,42.41,53486.0,30.5451,30.5667,30.4947,30.5235,53486.0
2016-02-09 15:45:00,42.41,42.41,42.3,42.3,107063.0,30.5235,30.5235,30.4443,30.4443,107063.0
2016-02-09 15:50:00,42.3,42.34,42.3,42.34,94730.0,30.4443,30.4731,30.4443,30.4731,94730.0
2016-02-09 15:55:00,42.34,42.41,42.31,42.38,146725.0,30.4731,30.5235,30.4515,30.5019,146725.0
2016-02-10 09:30:00,42.2,42.45,42.17,42.25,57536.0,30.3724,30.5523,30.3508,30.4084,57536.0
2016-02-10 09:35:00,42.21,42.42,42.21,42.36,23259.0,30.3796,30.5307,30.3796,30.4875,23259.0
2016-02-10 09:40:00,42.37,42.4,42.18,42.2,32256.0,30.4947,30.5163,30.358,30.3724,32256.0
2016-02-10 09:45:00,42.18,42.2,42.03,42.05,33736.0,30.358,30.3724,30.25,30.2644,33736.0
2016-02-10 09:50:00,42.04,42.11,42.03,42.05,17624.0,30.2572,30.3076,30.25,30.2644,17624.0
2016-02-10 09:55:00,42.04,42.1,41.96,41.96,26923.0,30.2572,30.3004,30.1996,30.1996,26923.0
2016-02-10 10:00:00,41.95,42.09,41.95,41.99,27675.0,30.1924,30.2932,30.1924,30.2212,27675.0
2016-02-10 10:05:00,42.0,42.01,41.9,41.92,26849.0,30.2284,30.2356,30.1565,30.1708,26849.0
2016-02-10 10:10:00,41.92,41.92,41.81,41.91,61887.0,30.1708,30.1708,30.0917,30.1636,61887.0
2016-02-10 10:15:00,41.92,42.0,41.92,41.94,36588.0,30.1708,30.2284,30.1708,30.1852,36588.0
2016-02-10 10:20:00,41.93,42.02,41.9,41.97,34023.0,30.178,30.2428,30.1565,30.2068,34023.0
2016-02-10 10:25:00,41.97,42.02,41.92,42.0,34075.0,30.2068,30.2428,30.1708,30.2284,34075.0
2016-02-10 10:30:00,42.0,42.02,41.94,42.0,105453.0,30.2284,30.2428,30.1852,30.2284,105453.0
2016-02-10 10:35:00,42.01,42.03,41.96,42.0,60902.0,30.2356,30.25,30.1996,30.2284,60902.0
2016-02-10 10:40:00,42.0,42.01,41.95,41.98,51051.0,30.2284,30.2356,30.1924,30.214,51051.0
2016-02-10 10:45:00,41.96,42.02,41.9,42.01,42646.0,30.1996,30.2428,30.1565,30.2356,42646.0
2016-02-10 10:50:00,42.01,42.01,41.92,41.96,20397.0,30.2356,30.2356,30.1708,30.1996,20397.0
2016-02-10 10:55:00,41.96,42.04,41.94,42.01,26800.0,30.1996,30.2572,30.1852,30.2356,26800.0
2016-02-10 11:00:00,42.01,42.05,41.99,42.04,42092.0,30.2356,30.2644,30.2212,30.2572,42092.0
2016-02-10 11:05:00,42.04,42.05,41.92,42.01,44047.0,30.2572,30.2644,30.1708,30.2356,44047.0
2016-02-10 11:10:00,42.01,42.01,41.96,41.99,27565.0,30.2356,30.2356,30.1996,30.2212,27565.0
2016-02-10 11:15:00,41.98,42.01,41.93,42.0,79005.0,30.214,30.2356,30.178,30.2284,79005.0
2016-02-10 11:20:00,42.0,42.03,41.99,42.01,23088.0,30.2284,30.25,30.2212,30.2356,23088.0
2016-02-10 11:25:00,42.0,42.05,41.97,42.04,35638.0,30.2284,30.2644,30.2068,30.2572,35638.0
2016-02-10 11:30:00,42.04,42.1,42.03,42.09,41147.0,30.2572,30.3004,30.25,30.2932,41147.0
2016-02-10 11:35:00,42.09,42.15,42.08,42.13,59589.0,30.2932,30.3364,30.286,30.322,59589.0
2016-02-10 11:40:00,42.13,42.15,42.1,42.14,52084.0,30.322,30.3364,30.3004,30.3292,52084.0
2016-02-10 11:45:00,42.14,42.18,42.1,42.17,30788.0,30.3292,30.358,30.3004,30.3508,30788.0
2016-02-10 11:50:00,42.17,42.26,42.16,42.22,30585.0,30.3508,30.4156,30.3436,30.3868,30585.0
2016-02-10 11:55:00,42.21,42.27,42.2,42.26,23883.0,30.3796,30.4227,30.3724,30.4156,23883.0
2016-02-10 12:00:00,42.26,42.3,42.22,42.29,25367.0,30.4156,30.4443,30.3868,30.4371,25367.0
2016-02-10 12:05:00,42.29,42.31,42.26,42.31,23810.0,30.4371,30.4515,30.4156,30.4515,23810.0
2016-02-10 12:10:00,42.31,42.39,42.3,42.36,16030.0,30.4515,30.5091,30.4443,30.4875,16030.0
2016-02-10 12:15:00,42.35,42.42,42.35,42.42,12109.0,30.4803,30.5307,30.4803,30.5307,12109.0
2016-02-10 12:20:00,42.43,42.45,42.38,42.44,16030.0,30.5379,30.5523,30.5019,30.5451,16030.0
2016-02-10 12:25:00,42.44,42.44,42.39,42.41,11833.0,30.5451,30.5451,30.5091,30.5235,11833.0
2016-02-10 12:30:00,42.4,42.42,42.34,42.34,21273.0,30.5163,30.5307,30.4731,30.4731,21273.0
2016-02-10 12:35:00,42.35,42.41,42.33,42.4,46895.0,30.4803,30.5235,30.4659,30.5163,46895.0
2016-02-10 12:40:00,42.41,42.42,42.39,42.41,10017.0,30.5235,30.5307,30.5091,30.5235,10017.0
2016-02-10 12:45:00,42.41,42.5,42.41,42.49,12085.0,30.5235,30.5883,30.5235,30.5811,12085.0
2016-02-10 12:50:00,42.5,42.54,42.5,42.54,10006.0,30.5883,30.6171,30.5883,30.6171,10006.0
2016-02-10 12:55:00,42.53,42.58,42.51,42.56,13581.0,30.6099,30.6459,30.5955,30.6315,13581.0
2016-02-10 13:00:00,42.55,42.62,42.53,42.62,13571.0,30.6243,30.6747,30.6099,30.6747,13571.0
2016-02-10 13:05:00,42.62,42.67,42.58,42.66,25710.0,30.6747,30.7106,30.6459,30.7034,25710.0
2016-02-10 13:10:00,42.66,42.69,42.65,42.66,17418.0,30.7034,30.725,30.6962,30.7034,17418.0
2016-02-10 13:15:00,42.65,42.71,42.64,42.7,7403.0,30.6962,30.7394,30.689,30.7322,7403.0
2016-02-10 13:20:00,42.71,42.73,42.69,42.72,25015.0,30.7394,30.7538,30.725,30.7466,25015.0
2016-02-10 13:25:00,42.72,42.73,42.66,42.69,15527.0,30.7466,30.7538,30.7034,30.725,15527.0
2016-02-10 13:30:00,42.68,42.72,42.68,42.72,18511.0,30.7178,30.7466,30.7178,30.7466,18511.0
2016-02-10 13:35:00,42.72,42.75,42.7,42.7,25984.0,30.7466,30.7682,30.7322,30.7322,25984.0
2016-02-10 13:40:00,42.7,42.78,42.7,42.77,25324.0,30.7322,30.7898,30.7322,30.7826,25324.0
2016-02-10 13:45:00,42.78,42.82,42.76,42.82,31917.0,30.7898,30.8186,30.7754,30.8186,31917.0
2016-02-10 13:50:00,42.82,42.86,42.81,42.84,16335.0,30.8186,30.8474,30.8114,30.833,16335.0
2016-02-10 13:55:00,42.83,42.84,42.77,42.8,47282.0,30.8258,30.833,30.7826,30.8042,47282.0
2016-02-10 14:00:00,42.8,42.84,42.8,42.82,17180.0,30.8042,30.833,30.8042,30.8186,17180.0
2016-02-10 14:05:00,42.82,42.87,42.82,42.87,25382.0,30.8186,30.8546,30.8186,30.8546,25382.0
2016-02-10 14:10:00,42.87,42.92,42.86,42.92,26362.0,30.8546,30.8906,30.8474,30.8906,26362.0
2016-02-10 14:15:00,42.91,42.94,42.9,42.93,18116.0,30.8834,30.905,30.8762,30.8978,18116.0
2016-02-10 14:20:00,42.93,42.93,42.9,42.91,13879.0,30.8978,30.8978,30.8762,30.8834,13879.0
2016-02-10 14:25:00,42.9,42.91,42.84,42.88,28613.0,30.8762,30.8834,30.833,30.8618,28613.0
2016-02-10 14:30:00,42.88,42.89,42.83,42.86,19603.0,30.8618,30.869,30.8258,30.8474,19603.0
2016-02-10 14:35:00,42.85,42.87,42.82,42.86,26440.0,30.8402,30.8546,30.8186,30.8474,26440.0
2016-02-10 14:40:00,42.85,42.85,42.81,42.81,22886.0,30.8402,30.8402,30.8114,30.8114,22886.0
2016-02-10 14:45:00,42.81,42.85,42.8,42.83,16292.0,30.8114,30.8402,30.8042,30.8258,16292.0
2016-02-10 14:50:00,42.83,42.85,42.81,42.84,21648.0,30.8258,30.8402,30.8114,30.833,21648.0
2016-02-10 14:55:00,42.84,42.84,42.81,42.82,11100.0,30.833,30.833,30.8114,30.8186,11100.0
2016-02-10 15:00:00,42.82,42.86,42.8,42.86,18966.0,30.8186,30.8474,30.8042,30.8474,18966.0
2016-02-10 15:05:00,42.86,42.87,42.8,42.8,26799.0,30.8474,30.8546,30.8042,30.8042,26799.0
2016-02-10 15:10:00,42.8,42.81,42.75,42.75,38033.0,30.8042,30.8114,30.7682,30.7682,38033.0
2016-02-10 15:15:00,42.75,42.77,42.67,42.67,41269.0,30.7682,30.7826,30.7106,30.7106,41269.0
2016-02-10 15:20:00,42.67,42.7,42.63,42.66,37591.0,30.7106,30.7322,30.6818,30.7034,37591.0
2016-02-10 15:25:00,42.66,42.7,42.65,42.65,40151.0,30.7034,30.7322,30.6962,30.6962,40151.0
2016-02-10 15:30:00,42.65,42.67,42.61,42.66,84759.0,30.6962,30.7106,30.6675,30.7034,84759.0
2016-02-10 15:35:00,42.65,42.66,42.58,42.58,54918.0,30.6962,30.7034,30.6459,30.6459,54918.0
2016-02-10 15:40:00,42.58,42.62,42.56,42.62,71952.0,30.6459,30.6747,30.6315,30.6747,71952.0
2016-02-10 15:45:00,42.62,42.63,42.58,42.61,87565.0,30.6747,30.6818,30.6459,30.6675,87565.0
2016-02-10 15:50:00,42.6,42.62,42.55,42.62,93857.0,30.6603,30.6747,30.6243,30.6747,93857.0
2016-02-10 15:55:00,42.61,42.67,42.61,42.64,227869.0,30.6675,30.7106,30.6675,30.689,227869.0
2016-02-11 09:30:00,42.46,42.82,42.22,42.3,42857.0,30.5595,30.8186,30.3868,30.4443,42857.0
2016-02-11 09:35:00,42.35,42.6,42.22,42.48,22792.0,30.4803,30.6603,30.3868,30.5739,22792.0
2016-02-11 09:40:00,42.49,42.61,42.42,42.46,34107.0,30.5811,30.6675,30.5307,30.5595,34107.0
2016-02-11 09:45:00,42.47,42.59,42.43,42.46,29159.0,30.5667,30.6531,30.5379,30.5595,29159.0
2016-02-11 09:50:00,42.42,42.42,42.26,42.32,19440.0,30.5307,30.5307,30.4156,30.4587,19440.0
2016-02-11 09:55:00,42.32,42.34,42.23,42.23,62836.0,30.4587,30.4731,30.394,30.394,62836.0
2016-02-11 10:00:00,42.22,42.33,42.22,42.28,65534.0,30.3868,30.4659,30.3868,30.4299,65534.0
2016-02-11 10:05:00,42.27,42.31,42.1,42.19,51121.0,30.4227,30.4515,30.3004,30.3652,51121.0
2016-02-11 10:10:00,42.17,42.22,42.12,42.2,23286.0,30.3508,30.3868,30.3148,30.3724,23286.0
2016-02-11 10:15:00,42.18,42.29,42.15,42.16,31971.0,30.358,30.4371,30.3364,30.3436,31971.0
2016-02-11 10:20:00,42.15,42.42,42.15,42.4,50105.0,30.3364,30.5307,30.3364,30.5163,50105.0
2016-02-11 10:25:00,42.39,42.4,42.2,42.3,53307.0,30.5091,30.5163,30.3724,30.4443,53307.0
2016-02-11 10:30:00,42.29,42.37,42.25,42.25,53535.0,30.4371,30.4947,30.4084,30.4084,53535.0
2016-02-11 10:35:00,42.25,42.26,42.15,42.21,18030.0,30.4084,30.4156,30.3364,30.3796,18030.0
2016-02-11 10:40:00,42.21,42.26,42.18,42.22,18472.0,30.3796,30.4156,30.358,30.3868,18472.0
2016-02-11 10:45:00,42.22,42.25,42.15,42.23,37880.0,30.3868,30.4084,30.3364,30.394,37880.0
2016-02-11 10:50:00,42.23,42.24,42.14,42.15,15971.0,30.394,30.4012,30.3292,30.3364,15971.0
2016-02-11 10:55:00,42.15,42.2,42.09,42.11,15760.0,30.3364,30.3724,30.2932,30.3076,15760.0
2016-02-11 11:00:00,42.1,42.15,42.06,42.13,37113.0,30.3004,30.3364,30.2716,30.322,37113.0
2016-02-11 11:05:00,42.12,42.26,42.12,42.25,18218.0,30.3148,30.4156,30.3148,30.4084,18218.0
2016-02-11 11:10:00,42.25,42.36,42.25,42.32,12568.0,30.4084,30.4875,30.4084,30.4587,12568.0
2016-02-11 11:15:00,42.32,42.33,42.18,42.2,14969.0,30.4587,30.4659,30.358,30.3724,14969.0
2016-02-11 11:20:00,42.2,42.21,42.13,42.18,17876.0,30.3724,30.3796,30.322,30.358,17876.0
2016-02-11 11:25:00,42.18,42.23,42.18,42.2,10191.0,30.358,30.394,30.358,30.3724,10191.0
2016-02-11 11:30:00,42.21,42.21,42.1,42.12,16853.0,30.3796,30.3796,30.3004,30.3148,16853.0
2016-02-11 11:35:00,42.12,42.25,42.11,42.23,25647.0,30.3148,30.4084,30.3076,30.394,25647.0
2016-02-11 11:40:00,42.23,42.24,42.13,42.17,24032.0,30.394,30.4012,30.322,30.3508,24032.0
2016-02-11 11:45:00,42.18,42.18,42.1,42.15,24238.0,30.358,30.358,30.3004,30.3364,24238.0
2016-02-11 11:50:00,42.14,42.19,42.12,42.13,19094.0,30.3292,30.3652,30.3148,30.322,19094.0
2016-02-11 11:55:00,42.13,42.16,42.09,42.09,12980.0,30.322,30.3436,30.2932,30.2932,12980.0
2016-02-11 12:00:00,42.08,42.09,42.05,42.07,16327.0,30.286,30.2932,30.2644,30.2788,16327.0
2016-02-11 12:05:00,42.06,42.08,42.02,42.02,24276.0,30.2716,30.286,30.2428,30.2428,24276.0
2016-02-11 12:10:00,42.02,42.03,41.92,41.94,31028.0,30.2428,30.25,30.1708,30.1852,31028.0
2016-02-11 12:15:00,41.93,41.96,41.9,41.93,18569.0,30.178,30.1996,30.1565,30.178,18569.0
2016-02-11 12:20:00,41.92,42.04,41.91,42.03,12700.0,30.1708,30.2572,30.1636,30.25,12700.0
2016-02-11 12:25:00,42.03,42.07,42.02,42.04,24555.0,30.25,30.2788,30.2428,30.2572,24555.0
2016-02-11 12:30:00,42.03,42.03,41.96,41.96,9389.0,30.25,30.25,30.1996,30.1996,9389.0
2016-02-11 12:35:00,41.96,41.97,41.93,41.97,19258.0,30.1996,30.2068,30.178,30.2068,19258.0
2016-02-11 12:40:00,41.96,42.02,41.95,42.01,14029.0,30.1996,30.2428,30.1924,30.2356,14029.0
2016-02-11 12:45:00,42.01,42.01,41.96,41.97,21976.0,30.2356,30.2356,30.1996,30.2068,21976.0
2016-02-11 12:50:00,41.96,41.97,41.9,41.9,34115.0,30.1996,30.2068,30.1565,30.1565,34115.0
2016-02-11 12:55:00,41.9,41.94,41.89,41.94,39973.0,30.1565,30.1852,30.1493,30.1852,39973.0
2016-02-11 13:00:00,41.94,42.05,41.93,42.0,41594.0,30.1852,30.2644,30.178,30.2284,41594.0
2016-02-11 13:05:00,42.0,42.03,41.99,42.02,14469.0,30.2284,30.25,30.2212,30.2428,14469.0
2016-02-11 13:10:00,42.02,42.09,42.02,42.09,11986.0,30.2428,30.2932,30.2428,30.2932,11986.0
2016-02-11 13:15:00,42.09,42.1,42.05,42.08,14665.0,30.2932,30.3004,30.2644,30.286,14665.0
2016-02-11 13:20:00,42.08,42.15,42.08,42.09,16115.0,30.286,30.3364,30.286,30.2932,16115.0
2016-02-11 13:25:00,42.08,42.09,42.03,42.05,14421.0,30.286,30.2932,30.25,30.2644,14421.0
2016-02-11 13:30:00,42.04,42.07,42.02,42.03,20062.0,30.2572,30.2788,30.2428,30.25,20062.0
2016-02-11 13:35:00,42.04,42.04,41.91,41.93,20117.0,30.2572,30.2572,30.1636,30.178,20117.0
2016-02-11 13:40:00,41.92,41.95,41.9,41.94,31168.0,30.1708,30.1924,30.1565,30.1852,31168.0
2016-02-11 13:45:00,41.94,41.95,41.89,41.93,13673.0,30.1852,30.1924,30.1493,30.178,13673.0
2016-02-11 13:50:00,41.92,41.97,41.91,41.97,17476.0,30.1708,30.2068,30.1636,30.2068,17476.0
2016-02-11 13:55:00,41.97,42.0,41.95,41.98,22406.0,30.2068,30.2284,30.1924,30.214,22406.0
2016-02-11 14:00:00,41.97,41.98,41.96,41.97,10323.0,30.2068,30.214,30.1996,30.2068,10323.0
2016-02-11 14:05:00,41.97,42.0,41.95,41.98,27028.0,30.2068,30.2284,30.1924,30.214,27028.0
2016-02-11 14:10:00,41.98,41.99,41.92,41.94,14560.0,30.214,30.2212,30.1708,30.1852,14560.0
2016-02-11 14:15:00,41.93,41.94,41.88,41.89,16400.0,30.178,30.1852,30.1421,30.1493,16400.0
2016-02-11 14:20:00,41.89,41.93,41.84,41.84,31250.0,30.1493,30.178,30.1133,30.1133,31250.0
2016-02-11 14:25:00,41.85,41.88,41.78,41.8,24342.0,30.1205,30.1421,30.0701,30.0845,24342.0
2016-02-11 14:30:00,41.8,41.85,41.79,41.82,55623.0,30.0845,30.1205,30.0773,30.0989,55623.0
2016-02-11 14:35:00,41.82,41.93,41.81,41.92,64428.0,30.0989,30.178,30.0917,30.1708,64428.0
2016-02-11 14:40:00,41.91,41.93,41.82,41.84,56846.0,30.1636,30.178,30.0989,30.1133,56846.0
2016-02-11 14:45:00,41.85,41.98,41.82,41.98,54587.0,30.1205,30.214,30.0989,30.214,54587.0
2016-02-11 14:50:00,41.98,42.05,41.95,42.03,43249.0,30.214,30.2644,30.1924,30.25,43249.0
2016-02-11 14:55:00,42.03,42.04,41.9,41.91,47604.0,30.25,30.2572,30.1565,30.1636,47604.0
2016-02-11 15:00:00,41.92,41.93,41.83,41.89,29315.0,30.1708,30.178,30.1061,30.1493,29315.0
2016-02-11 15:05:00,41.9,41.92,41.85,41.9,23673.0,30.1565,30.1708,30.1205,30.1565,23673.0
2016-02-11 15:10:00,41.9,41.96,41.89,41.95,26004.0,30.1565,30.1996,30.1493,30.1924,26004.0
2016-02-11 15:15:00,41.96,41.96,41.9,41.91,23142.0,30.1996,30.1996,30.1565,30.1636,23142.0
2016-02-11 15:20:00,41.91,41.97,41.89,41.93,26059.0,30.1636,30.2068,30.1493,30.178,26059.0
2016-02-11 15:25:00,41.93,42.02,41.93,42.02,26529.0,30.178,30.2428,30.178,30.2428,26529.0
2016-02-11 15:30:00,42.02,42.02,41.89,41.9,84894.0,30.2428,30.2428,30.1493,30.1565,84894.0
2016-02-11 15:35:00,41.91,41.96,41.89,41.95,34964.0,30.1636,30.1996,30.1493,30.1924,34964.0
2016-02-11 15:40:00,41.95,41.98,41.87,41.91,62151.0,30.1924,30.214,30.1349,30.1636,62151.0
2016-02-11 15:45:00,41.91,41.94,41.89,41.91,59515.0,30.1636,30.1852,30.1493,30.1636,59515.0
2016-02-11 15:50:00,41.91,41.94,41.89,41.9,75830.0,30.1636,30.1852,30.1493,30.1565,75830.0
2016-02-11 15:55:00,41.91,41.92,41.86,41.88,341687.0,30.1636,30.1708,30.1277,30.1421,341687.0
2016-02-12 09:30:00,41.93,42.0,41.49,41.49,40256.0,30.178,30.2284,29.8614,29.8614,40256.0
2016-02-12 09:35:00,41.49,41.71,41.49,41.54,21361.0,29.8614,30.0197,29.8614,29.8973,21361.0
2016-02-12 09:40:00,41.55,41.8,41.55,41.8,40795.0,29.9045,30.0845,29.9045,30.0845,40795.0
2016-02-12 09:45:00,41.82,41.92,41.77,41.89,21090.0,30.0989,30.1708,30.0629,30.1493,21090.0
2016-02-12 09:50:00,41.92,42.06,41.86,41.98,19865.0,30.1708,30.2716,30.1277,30.214,19865.0
2016-02-12 09:55:00,41.98,42.03,41.91,41.96,13286.0,30.214,30.25,30.1636,30.1996,13286.0
2016-02-12 10:00:00,41.97,42.06,41.88,41.98,28750.0,30.2068,30.2716,30.1421,30.214,28750.0
2016-02-12 10:05:00,41.98,42.07,41.92,41.95,21535.0,30.214,30.2788,30.1708,30.1924,21535.0
2016-02-12 10:10:00,41.96,41.97,41.82,41.82,13683.0,30.1996,30.2068,30.0989,30.0989,13683.0
2016-02-12 10:15:00,41.81,41.88,41.73,41.74,18106.0,30.0917,30.1421,30.0341,30.0413,18106.0
2016-02-12 10:20:00,41.76,41.87,41.75,41.8,19592.0,30.0557,30.1349,30.0485,30.0845,19592.0
2016-02-12 10:25:00,41.8,41.84,41.76,41.78,12889.0,30.0845,30.1133,30.0557,30.0701,12889.0
2016-02-12 10:30:00,41.77,41.78,41.65,41.65,18303.0,30.0629,30.0701,29.9765,29.9765,18303.0
2016-02-12 10:35:00,41.65,41.68,41.62,41.64,39376.0,29.9765,29.9981,29.9549,29.9693,39376.0
2016-02-12 10:40:00,41.64,41.65,41.58,41.59,29698.0,29.9693,29.9765,29.9261,29.9333,29698.0
2016-02-12 10:45:00,41.59,41.64,41.52,41.56,28144.0,29.9333,29.9693,29.883,29.9117,28144.0
2016-02-12 10:50:00,41.56,41.57,41.41,41.45,49026.0,29.9117,29.9189,29.8038,29.8326,49026.0
2016-02-12 10:55:00,41.45,41.55,41.43,41.54,21078.0,29.8326,29.9045,29.8182,29.8973,21078.0
2016-02-12 11:00:00,41.54,41.59,41.51,41.57,17723.0,29.8973,29.9333,29.8758,29.9189,17723.0
2016-02-12 11:05:00,41.58,41.62,41.51,41.59,32551.0,29.9261,29.9549,29.8758,29.9333,32551.0
2016-02-12 11:10:00,41.58,41.64,41.58,41.61,21654.0,29.9261,29.9693,29.9261,29.9477,21654.0
2016-02-12 11:15:00,41.61,41.62,41.53,41.55,15643.0,29.9477,29.9549,29.8902,29.9045,15643.0
2016-02-12 11:20:00,41.55,41.61,41.52,41.59,19734.0,29.9045,29.9477,29.883,29.9333,19734.0
2016-02-12 11:25:00,41.58,41.65,41.57,41.63,35409.0,29.9261,29.9765,29.9189,29.9621,35409.0
2016-02-12 11:30:00,41.63,41.7,41.63,41.68,23383.0,29.9621,30.0125,29.9621,29.9981,23383.0
2016-02-12 11:35:00,41.67,41.72,41.64,41.71,25410.0,29.9909,30.0269,29.9693,30.0197,25410.0
2016-02-12 11:40:00,41.71,41.77,41.68,41.76,45419.0,30.0197,30.0629,29.9981,30.0557,45419.0
2016-02-12 11:45:00,41.76,41.77,41.71,41.73,30310.0,30.0557,30.0629,30.0197,30.0341,30310.0
2016-02-12 11:50:00,41.73,41.76,41.64,41.73,48554.0,30.0341,30.0557,29.9693,30.0341,48554.0
2016-02-12 11:55:00,41.74,41.76,41.7,41.72,18640.0,30.0413,30.0557,30.0125,30.0269,18640.0
2016-02-12 12:00:00,41.71,41.72,41.65,41.66,16226.0,30.0197,30.0269,29.9765,29.9837,16226.0
2016-02-12 12:05:00,41.66,41.68,41.64,41.65,14018.0,29.9837,29.9981,29.9693,29.9765,14018.0
2016-02-12 12:10:00,41.66,41.71,41.65,41.71,19980.0,29.9837,30.0197,29.9765,30.0197,19980.0
2016-02-12 12:15:00,41.71,41.71,41.59,41.59,17815.0,30.0197,30.0197,29.9333,29.9333,17815.0
2016-02-12 12:20:00,41.58,41.59,41.49,41.5,13371.0,29.9261,29.9333,29.8614,29.8686,13371.0
2016-02-12 12:25:00,41.49,41.57,41.49,41.57,15618.0,29.8614,29.9189,29.8614,29.9189,15618.0
2016-02-12 12:30:00,41.56,41.66,41.55,41.66,16516.0,29.9117,29.9837,29.9045,29.9837,16516.0
2016-02-12 12:35:00,41.65,41.67,41.57,41.62,20474.0,29.9765,29.9909,29.9189,29.9549,20474.0
2016-02-12 12:40:00,41.62,41.67,41.6,41.67,15730.0,29.9549,29.9909,29.9405,29.9909,15730.0
2016-02-12 12:45:00,41.66,41.67,41.64,41.65,12382.0,29.9837,29.9909,29.9693,29.9765,12382.0
2016-02-12 12:50:00,41.66,41.66,41.61,41.64,8751.0,29.9837,29.9837,29.9477,29.9693,8751.0
2016-02-12 12:55:00,41.63,41.66,41.6,41.66,10296.0,29.9621,29.9837,29.9405,29.9837,10296.0
2016-02-12 13:00:00,41.66,41.74,41.65,41.7,14540.0,29.9837,30.0413,29.9765,30.0125,14540.0
2016-02-12 13:05:00,41.71,41.76,41.7,41.72,12818.0,30.0197,30.0557,30.0125,30.0269,12818.0
2016-02-12 13:10:00,41.72,41.73,41.65,41.7,15707.0,30.0269,30.0341,29.9765,30.0125,15707.0
2016-02-12 13:15:00,41.7,41.75,41.7,41.73,20490.0,30.0125,30.0485,30.0125,30.0341,20490.0
2016-02-12 13:20:00,41.73,41.8,41.72,41.76,16839.0,30.0341,30.0845,30.0269,30.0557,16839.0
2016-02-12 13:25:00,41.77,41.8,41.76,41.79,11462.0,30.0629,30.0845,30.0557,30.0773,11462.0
2016-02-12 13:30:00,41.79,41.82,41.79,41.8,14754.0,30.0773,30.0989,30.0773,30.0845,14754.0
2016-02-12 13:35:00,41.81,41.82,41.74,41.75,22522.0,30.0917,30.0989,30.0413,30.0485,22522.0
2016-02-12 13:40:00,41.76,41.78,41.75,41.76,14814.0,30.0557,30.0701,30.0485,30.0557,14814.0
2016-02-12 13:45:00,41.76,41.81,41.74,41.8,19750.0,30.0557,30.0917,30.0413,30.0845,19750.0
2016-02-12 13:50:00,41.81,41.94,41.8,41.94,43913.0,30.0917,30.1852,30.0845,30.1852,43913.0
2016-02-12 13:55:00,41.93,41.96,41.92,41.94,20076.0,30.178,30.1996,30.1708,30.1852,20076.0
2016-02-12 14:00:00,41.94,41.95,41.88,41.88,24033.0,30.1852,30.1924,30.1421,30.1421,24033.0
2016-02-12 14:05:00,41.87,41.88,41.78,41.82,24382.0,30.1349,30.1421,30.0701,30.0989,24382.0
2016-02-12 14:10:00,41.82,41.83,41.78,41.81,15246.0,30.0989,30.1061,30.0701,30.0917,15246.0
2016-02-12 14:15:00,41.81,41.85,41.8,41.8,11370.0,30.0917,30.1205,30.0845,30.0845,11370.0
2016-02-12 14:20:00,41.8,41.84,41.78,41.83,12698.0,30.0845,30.1133,30.0701,30.1061,12698.0
2016-02-12 14:25:00,41.83,41.84,41.76,41.76,20729.0,30.1061,30.1133,30.0557,30.0557,20729.0
2016-02-12 14:30:00,41.75,41.79,41.71,41.72,25315.0,30.0485,30.0773,30.0197,30.0269,25315.0
2016-02-12 14:35:00,41.72,41.74,41.69,41.73,14047.0,30.0269,30.0413,30.0053,30.0341,14047.0
2016-02-12 14:40:00,41.72,41.73,41.69,41.72,26446.0,30.0269,30.0341,30.0053,30.0269,26446.0
2016-02-12 14:45:00,41.73,41.73,41.69,41.73,15037.0,30.0341,30.0341,30.0053,30.0341,15037.0
2016-02-12 14:50:00,41.73,41.74,41.69,41.7,23946.0,30.0341,30.0413,30.0053,30.0125,23946.0
2016-02-12 14:55:00,41.7,41.73,41.69,41.69,13937.0,30.0125,30.0341,30.0053,30.0053,13937.0
2016-02-12 15:00:00,41.69,41.73,41.66,41.73,20043.0,30.0053,30.0341,29.9837,30.0341,20043.0
2016-02-12 15:05:00,41.72,41.78,41.7,41.72,23851.0,30.0269,30.0701,30.0125,30.0269,23851.0
2016-02-12 15:10:00,41.72,41.73,41.69,41.71,18220.0,30.0269,30.0341,30.0053,30.0197,18220.0
2016-02-12 15:15:00,41.72,41.76,41.71,41.75,13182.0,30.0269,30.0557,30.0197,30.0485,13182.0
2016-02-12 15:20:00,41.75,41.79,41.74,41.78,28937.0,30.0485,30.0773,30.0413,30.0701,28937.0
2016-02-12 15:25:00,41.78,41.84,41.77,41.84,23691.0,30.0701,30.1133,30.0629,30.1133,23691.0
2016-02-12 15:30:00,41.84,41.85,41.78,41.79,19939.0,30.1133,30.1205,30.0701,30.0773,19939.0
2016-02-12 15:35:00,41.8,41.81,41.79,41.79,17802.0,30.0845,30.0917,30.0773,30.0773,17802.0
2016-02-12 15:40:00,41.8,41.81,41.74,41.8,25084.0,30.0845,30.0917,30.0413,30.0845,25084.0
2016-02-12 15:45:00,41.8,41.9,41.79,41.88,48825.0,30.0845,30.1565,30.0773,30.1421,48825.0
2016-02-12 15:50:00,41.88,41.88,41.84,41.87,39627.0,30.1421,30.1421,30.1133,30.1349,39627.0
2016-02-12 15:55:00,41.87,41.91,41.85,41.88,151009.0,30.1349,30.1636,30.1205,30.1421,151009.0
2016-02-16 09:30:00,42.08,42.12,41.78,41.78,45284.0,30.286,30.3148,30.0701,30.0701,45284.0
2016-02-16 09:35:00,41.75,42.06,41.75,41.81,19766.0,30.0485,30.2716,30.0485,30.0917,19766.0
2016-02-16 09:40:00,41.78,41.97,41.68,41.8,40148.0,30.0701,30.2068,29.9981,30.0845,40148.0
2016-02-16 09:45:00,41.75,41.77,41.66,41.7,9314.0,30.0485,30.0629,29.9837,30.0125,9314.0
2016-02-16 09:50:00,41.71,41.84,41.7,41.78,55722.0,30.0197,30.1133,30.0125,30.0701,55722.0
2016-02-16 09:55:00,41.78,41.88,41.73,41.87,81469.0,30.0701,30.1421,30.0341,30.1349,81469.0
2016-02-16 10:00:00,41.86,41.91,41.81,41.81,46434.0,30.1277,30.1636,30.0917,30.0917,46434.0
2016-02-16 10:05:00,41.82,42.02,41.82,41.93,17121.0,30.0989,30.2428,30.0989,30.178,17121.0
2016-02-16 10:10:00,41.94,41.94,41.79,41.82,35998.0,30.1852,30.1852,30.0773,30.0989,35998.0
2016-02-16 10:15:00,41.82,41.84,41.72,41.73,15538.0,30.0989,30.1133,30.0269,30.0341,15538.0
2016-02-16 10:20:00,41.73,41.9,41.73,41.79,34536.0,30.0341,30.1565,30.0341,30.0773,34536.0
2016-02-16 10:25:00,41.83,41.85,41.79,41.84,28357.0,30.1061,30.1205,30.0773,30.1133,28357.0
2016-02-16 10:30:00,41.84,41.85,41.68,41.68,41552.0,30.1133,30.1205,29.9981,29.9981,41552.0
2016-02-16 10:35:00,41.7,41.72,41.58,41.6,20372.0,30.0125,30.0269,29.9261,29.9405,20372.0
2016-02-16 10:40:00,41.6,41.69,41.6,41.69,20314.0,29.9405,30.0053,29.9405,30.0053,20314.0
2016-02-16 10:45:00,41.7,41.7,41.57,41.65,20956.0,30.0125,30.0125,29.9189,29.9765,20956.0
2016-02-16 10:50:00,41.62,41.64,41.61,41.62,40147.0,29.9549,29.9693,29.9477,29.9549,40147.0
2016-02-16 10:55:00,41.62,41.64,41.61,41.62,83127.0,29.9549,29.9693,29.9477,29.9549,83127.0
2016-02-16 11:00:00,41.62,41.73,41.61,41.69,40918.0,29.9549,30.0341,29.9477,30.0053,40918.0
2016-02-16 11:05:00,41.67,41.75,41.64,41.73,22676.0,29.9909,30.0485,29.9693,30.0341,22676.0
2016-02-16 11:10:00,41.74,41.82,41.7,41.71,38307.0,30.0413,30.0989,30.0125,30.0197,38307.0
2016-02-16 11:15:00,41.71,41.73,41.69,41.69,19035.0,30.0197,30.0341,30.0053,30.0053,19035.0
2016-02-16 11:20:00,41.7,41.77,41.67,41.77,22129.0,30.0125,30.0629,29.9909,30.0629,22129.0
2016-02-16 11:25:00,41.77,41.84,41.75,41.84,26978.0,30.0629,30.1133,30.0485,30.1133,26978.0
2016-02-16 11:30:00,41.83,41.89,41.79,41.89,26975.0,30.1061,30.1493,30.0773,30.1493,26975.0
2016-02-16 11:35:00,41.91,42.01,41.91,42.01,9107.0,30.1636,30.2356,30.1636,30.2356,9107.0
2016-02-16 11:40:00,42.01,42.07,42.01,42.03,6037.0,30.2356,30.2788,30.2356,30.25,6037.0
2016-02-16 11:45:00,42.03,42.05,41.96,41.97,15195.0,30.25,30.2644,30.1996,30.2068,15195.0
2016-02-16 11:50:00,41.98,41.98,41.89,41.9,11867.0,30.214,30.214,30.1493,30.1565,11867.0
2016-02-16 11:55:00,41.91,41.93,41.89,41.9,4499.0,30.1636,30.178,30.1493,30.1565,4499.0
2016-02-16 12:00:00,41.89,41.94,41.84,41.94,9817.0,30.1493,30.1852,30.1133,30.1852,9817.0
2016-02-16 12:05:00,41.94,41.95,41.91,41.94,7443.0,30.1852,30.1924,30.1636,30.1852,7443.0
2016-02-16 12:10:00,41.94,42.05,41.94,42.04,20647.0,30.1852,30.2644,30.1852,30.2572,20647.0
2016-02-16 12:15:00,42.05,42.08,42.03,42.05,7506.0,30.2644,30.286,30.25,30.2644,7506.0
2016-02-16 12:20:00,42.06,42.07,42.01,42.02,23150.0,30.2716,30.2788,30.2356,30.2428,23150.0
2016-02-16 12:25:00,42.03,42.04,41.96,41.98,10523.0,30.25,30.2572,30.1996,30.214,10523.0
2016-02-16 12:30:00,41.99,41.99,41.89,41.93,18339.0,30.2212,30.2212,30.1493,30.178,18339.0
2016-02-16 12:35:00,41.93,41.98,41.93,41.96,8775.0,30.178,30.214,30.178,30.1996,8775.0
2016-02-16 12:40:00,41.95,42.01,41.9,41.94,14556.0,30.1924,30.2356,30.1565,30.1852,14556.0
2016-02-16 12:45:00,41.95,41.96,41.91,41.95,8433.0,30.1924,30.1996,30.1636,30.1924,8433.0
2016-02-16 12:50:00,41.95,41.98,41.94,41.98,8933.0,30.1924,30.214,30.1852,30.214,8933.0
2016-02-16 12:55:00,41.98,42.02,41.97,41.98,10343.0,30.214,30.2428,30.2068,30.214,10343.0
2016-02-16 13:00:00,41.99,42.01,41.99,42.01,11381.0,30.2212,30.2356,30.2212,30.2356,11381.0
2016-02-16 13:05:00,42.01,42.04,42.0,42.02,8893.0,30.2356,30.2572,30.2284,30.2428,8893.0
2016-02-16 13:10:00,42.02,42.05,42.01,42.04,8886.0,30.2428,30.2644,30.2356,30.2572,8886.0
2016-02-16 13:15:00,42.04,42.04,41.98,41.99,16559.0,30.2572,30.2572,30.214,30.2212,16559.0
2016-02-16 13:20:00,41.98,42.0,41.94,41.95,13712.0,30.214,30.2284,30.1852,30.1924,13712.0
2016-02-16 13:25:00,41.94,41.95,41.9,41.92,9718.0,30.1852,30.1924,30.1565,30.1708,9718.0
2016-02-16 13:30:00,41.92,41.93,41.82,41.85,17141.0,30.1708,30.178,30.0989,30.1205,17141.0
2016-02-16 13:35:00,41.85,41.85,41.77,41.8,11845.0,30.1205,30.1205,30.0629,30.0845,11845.0
2016-02-16 13:40:00,41.79,41.81,41.73,41.75,14788.0,30.0773,30.0917,30.0341,30.0485,14788.0
2016-02-16 13:45:00,41.75,41.77,41.72,41.72,19525.0,30.0485,30.0629,30.0269,30.0269,19525.0
2016-02-16 13:50:00,41.72,41.73,41.68,41.68,8400.0,30.0269,30.0341,29.9981,29.9981,8400.0
2016-02-16 13:55:00,41.69,41.73,41.67,41.72,10496.0,30.0053,30.0341,29.9909,30.0269,10496.0
2016-02-16 14:00:00,41.73,41.79,41.72,41.77,14941.0,30.0341,30.0773,30.0269,30.0629,14941.0
2016-02-16 14:05:00,41.78,41.84,41.78,41.81,9783.0,30.0701,30.1133,30.0701,30.0917,9783.0
2016-02-16 14:10:00,41.82,41.86,41.82,41.86,9441.0,30.0989,30.1277,30.0989,30.1277,9441.0
2016-02-16 14:15:00,41.87,41.89,41.85,41.89,16557.0,30.1349,30.1493,30.1205,30.1493,16557.0
2016-02-16 14:20:00,41.89,41.9,41.86,41.88,25028.0,30.1493,30.1565,30.1277,30.1421,25028.0
2016-02-16 14:25:00,41.88,41.91,41.88,41.91,13172.0,30.1421,30.1636,30.1421,30.1636,13172.0
2016-02-16 14:30:00,41.91,41.96,41.9,41.96,17586.0,30.1636,30.1996,30.1565,30.1996,17586.0
2016-02-16 14:35:00,41.97,42.0,41.94,41.96,13843.0,30.2068,30.2284,30.1852,30.1996,13843.0
2016-02-16 14:40:00,41.96,41.99,41.96,41.99,9329.0,30.1996,30.2212,30.1996,30.2212,9329.0
2016-02-16 14:45:00,41.99,42.0,41.94,41.95,10032.0,30.2212,30.2284,30.1852,30.1924,10032.0
2016-02-16 14:50:00,41.95,41.96,41.95,41.96,4346.0,30.1924,30.1996,30.1924,30.1996,4346.0
2016-02-16 14:55:00,41.96,42.0,41.95,41.96,10723.0,30.1996,30.2284,30.1924,30.1996,10723.0
2016-02-16 15:00:00,41.95,41.95,41.91,41.92,11475.0,30.1924,30.1924,30.1636,30.1708,11475.0
2016-02-16 15:05:00,41.91,41.92,41.87,41.87,14669.0,30.1636,30.1708,30.1349,30.1349,14669.0
2016-02-16 15:10:00,41.86,41.91,41.86,41.91,10829.0,30.1277,30.1636,30.1277,30.1636,10829.0
2016-02-16 15:15:00,41.9,41.96,41.89,41.96,11149.0,30.1565,30.1996,30.1493,30.1996,11149.0
2016-02-16 15:20:00,41.97,41.98,41.92,41.93,12053.0,30.2068,30.214,30.1708,30.178,12053.0
2016-02-16 15:25:00,41.94,41.96,41.92,41.93,15439.0,30.1852,30.1996,30.1708,30.178,15439.0
2016-02-16 15:30:00,41.94,41.95,41.9,41.9,20230.0,30.1852,30.1924,30.1565,30.1565,20230.0
2016-02-16 15:35:00,41.92,41.98,41.92,41.98,21494.0,30.1708,30.214,30.1708,30.214,21494.0
2016-02-16 15:40:00,41.98,42.01,41.94,41.99,23105.0,30.214,30.2356,30.1852,30.2212,23105.0
2016-02-16 15:45:00,42.0,42.01,41.93,41.93,42822.0,30.2284,30.2356,30.178,30.178,42822.0
2016-02-16 15:50:00,41.94,42.03,41.93,42.02,95173.0,30.1852,30.25,30.178,30.2428,95173.0
2016-02-16 15:55:00,42.01,42.07,41.98,42.07,194090.0,30.2356,30.2788,30.214,30.2788,194090.0
2016-02-17 09:30:00,42.1,42.2,41.72,41.93,61331.0,30.3004,30.3724,30.0269,30.178,61331.0
2016-02-17 09:35:00,41.97,42.03,41.61,41.62,35307.0,30.2068,30.25,29.9477,29.9549,35307.0
2016-02-17 09:40:00,41.63,41.77,41.52,41.69,77180.0,29.9621,30.0629,29.883,30.0053,77180.0
2016-02-17 09:45:00,41.7,41.75,41.6,41.68,45155.0,30.0125,30.0485,29.9405,29.9981,45155.0
2016-02-17 09:50:00,41.69,41.85,41.69,41.82,45162.0,30.0053,30.1205,30.0053,30.0989,45162.0
2016-02-17 09:55:00,41.83,41.83,41.63,41.7,59750.0,30.1061,30.1061,29.9621,30.0125,59750.0
2016-02-17 10:00:00,41.7,41.88,41.65,41.85,46712.0,30.0125,30.1421,29.9765,30.1205,46712.0
2016-02-17 10:05:00,41.85,41.91,41.83,41.91,20812.0,30.1205,30.1636,30.1061,30.1636,20812.0
2016-02-17 10:10:00,41.92,41.95,41.79,41.85,23004.0,30.1708,30.1924,30.0773,30.1205,23004.0
2016-02-17 10:15:00,41.84,41.89,41.84,41.86,24416.0,30.1133,30.1493,30.1133,30.1277,24416.0
2016-02-17 10:20:00,41.87,41.92,41.85,41.86,48628.0,30.1349,30.1708,30.1205,30.1277,48628.0
2016-02-17 10:25:00,41.86,41.89,41.78,41.87,32105.0,30.1277,30.1493,30.0701,30.1349,32105.0
2016-02-17 10:30:00,41.86,41.92,41.86,41.88,18150.0,30.1277,30.1708,30.1277,30.1421,18150.0
2016-02-17 10:35:00,41.87,41.87,41.83,41.87,29581.0,30.1349,30.1349,30.1061,30.1349,29581.0
2016-02-17 10:40:00,41.86,41.9,41.8,41.84,53658.0,30.1277,30.1565,30.0845,30.1133,53658.0
2016-02-17 10:45:00,41.84,41.89,41.84,41.89,40888.0,30.1133,30.1493,30.1133,30.1493,40888.0
2016-02-17 10:50:00,41.89,41.9,41.85,41.9,34321.0,30.1493,30.1565,30.1205,30.1565,34321.0
2016-02-17 10:55:00,41.9,41.9,41.8,41.8,53177.0,30.1565,30.1565,30.0845,30.0845,53177.0
2016-02-17 11:00:00,41.8,41.84,41.77,41.83,51094.0,30.0845,30.1133,30.0629,30.1061,51094.0
2016-02-17 11:05:00,41.83,41.84,41.74,41.77,60715.0,30.1061,30.1133,30.0413,30.0629,60715.0
2016-02-17 11:10:00,41.77,41.83,41.77,41.79,19283.0,30.0629,30.1061,30.0629,30.0773,19283.0
2016-02-17 11:15:00,41.8,41.91,41.79,41.91,50898.0,30.0845,30.1636,30.0773,30.1636,50898.0
2016-02-17 11:20:00,41.91,41.93,41.85,41.9,37540.0,30.1636,30.178,30.1205,30.1565,37540.0
2016-02-17 11:25:00,41.91,41.91,41.8,41.81,24837.0,30.1636,30.1636,30.0845,30.0917,24837.0
2016-02-17 11:30:00,41.82,41.85,41.77,41.82,26473.0,30.0989,30.1205,30.0629,30.0989,26473.0
2016-02-17 11:35:00,41.81,41.87,41.81,41.87,10354.0,30.0917,30.1349,30.0917,30.1349,10354.0
2016-02-17 11:40:00,41.86,41.89,41.84,41.85,18841.0,30.1277,30.1493,30.1133,30.1205,18841.0
2016-02-17 11:45:00,41.85,41.88,41.84,41.87,24115.0,30.1205,30.1421,30.1133,30.1349,24115.0
2016-02-17 11:50:00,41.86,41.87,41.82,41.83,46823.0,30.1277,30.1349,30.0989,30.1061,46823.0
2016-02-17 11:55:00,41.83,41.83,41.77,41.81,33099.0,30.1061,30.1061,30.0629,30.0917,33099.0
2016-02-17 12:00:00,41.82,41.83,41.75,41.76,21414.0,30.0989,30.1061,30.0485,30.0557,21414.0
2016-02-17 12:05:00,41.78,41.8,41.77,41.78,11922.0,30.0701,30.0845,30.0629,30.0701,11922.0
2016-02-17 12:10:00,41.78,41.82,41.77,41.79,15837.0,30.0701,30.0989,30.0629,30.0773,15837.0
2016-02-17 12:15:00,41.79,41.87,41.79,41.82,19947.0,30.0773,30.1349,30.0773,30.0989,19947.0
2016-02-17 12:20:00,41.82,41.88,41.82,41.84,9142.0,30.0989,30.1421,30.0989,30.1133,9142.0
2016-02-17 12:25:00,41.85,41.87,41.81,41.85,20432.0,30.1205,30.1349,30.0917,30.1205,20432.0
2016-02-17 12:30:00,41.85,41.9,41.85,41.88,5792.0,30.1205,30.1565,30.1205,30.1421,5792.0
2016-02-17 12:35:00,41.88,41.9,41.87,41.9,14513.0,30.1421,30.1565,30.1349,30.1565,14513.0
2016-02-17 12:40:00,41.9,41.94,41.88,41.94,30899.0,30.1565,30.1852,30.1421,30.1852,30899.0
2016-02-17 12:45:00,41.93,41.94,41.91,41.93,23882.0,30.178,30.1852,30.1636,30.178,23882.0
2016-02-17 12:50:00,41.93,41.94,41.88,41.89,10361.0,30.178,30.1852,30.1421,30.1493,10361.0
2016-02-17 12:55:00,41.89,41.94,41.89,41.93,9248.0,30.1493,30.1852,30.1493,30.178,9248.0
2016-02-17 13:00:00,41.93,41.94,41.9,41.9,21262.0,30.178,30.1852,30.1565,30.1565,21262.0
2016-02-17 13:05:00,41.89,41.93,41.89,41.91,22444.0,30.1493,30.178,30.1493,30.1636,22444.0
2016-02-17 13:10:00,41.9,41.93,41.9,41.91,23870.0,30.1565,30.178,30.1565,30.1636,23870.0
2016-02-17 13:15:00,41.91,41.92,41.89,41.9,16215.0,30.1636,30.1708,30.1493,30.1565,16215.0
2016-02-17 13:20:00,41.89,41.9,41.85,41.85,9151.0,30.1493,30.1565,30.1205,30.1205,9151.0
2016-02-17 13:25:00,41.86,41.88,41.84,41.86,15517.0,30.1277,30.1421,30.1133,30.1277,15517.0
2016-02-17 13:30:00,41.88,41.9,41.86,41.9,25623.0,30.1421,30.1565,30.1277,30.1565,25623.0
2016-02-17 13:35:00,41.9,41.91,41.86,41.88,50830.0,30.1565,30.1636,30.1277,30.1421,50830.0
2016-02-17 13:40:00,41.89,41.9,41.88,41.9,28586.0,30.1493,30.1565,30.1421,30.1565,28586.0
2016-02-17 13:45:00,41.89,41.91,41.89,41.9,16981.0,30.1493,30.1636,30.1493,30.1565,16981.0
2016-02-17 13:50:00,41.9,41.94,41.89,41.92,35525.0,30.1565,30.1852,30.1493,30.1708,35525.0
2016-02-17 13:55:00,41.92,41.93,41.86,41.89,33850.0,30.1708,30.178,30.1277,30.1493,33850.0
2016-02-17 14:00:00,41.89,41.93,41.88,41.93,48566.0,30.1493,30.178,30.1421,30.178,48566.0
2016-02-17 14:05:00,41.94,41.96,41.92,41.95,23665.0,30.1852,30.1996,30.1708,30.1924,23665.0
2016-02-17 14:10:00,41.95,41.99,41.93,41.97,18879.0,30.1924,30.2212,30.178,30.2068,18879.0
2016-02-17 14:15:00,41.97,42.0,41.96,41.96,23701.0,30.2068,30.2284,30.1996,30.1996,23701.0
2016-02-17 14:20:00,41.97,41.99,41.96,41.96,24429.0,30.2068,30.2212,30.1996,30.1996,24429.0
2016-02-17 14:25:00,41.95,41.98,41.95,41.97,13056.0,30.1924,30.214,30.1924,30.2068,13056.0
2016-02-17 14:30:00,41.96,41.97,41.95,41.96,15312.0,30.1996,30.2068,30.1924,30.1996,15312.0
2016-02-17 14:35:00,41.97,41.98,41.92,41.93,28091.0,30.2068,30.214,30.1708,30.178,28091.0
2016-02-17 14:40:00,41.93,41.93,41.9,41.92,20606.0,30.178,30.178,30.1565,30.1708,20606.0
2016-02-17 14:45:00,41.92,41.92,41.9,41.91,16415.0,30.1708,30.1708,30.1565,30.1636,16415.0
2016-02-17 14:50:00,41.91,41.93,41.91,41.92,12984.0,30.1636,30.178,30.1636,30.1708,12984.0
2016-02-17 14:55:00,41.92,41.92,41.88,41.91,24674.0,30.1708,30.1708,30.1421,30.1636,24674.0
2016-02-17 15:00:00,41.91,41.92,41.89,41.92,15552.0,30.1636,30.1708,30.1493,30.1708,15552.0
2016-02-17 15:05:00,41.91,41.95,41.91,41.95,17691.0,30.1636,30.1924,30.1636,30.1924,17691.0
2016-02-17 15:10:00,41.95,41.95,41.92,41.94,24051.0,30.1924,30.1924,30.1708,30.1852,24051.0
2016-02-17 15:15:00,41.95,41.95,41.94,41.94,16681.0,30.1924,30.1924,30.1852,30.1852,16681.0
2016-02-17 15:20:00,41.95,41.95,41.92,41.92,67085.0,30.1924,30.1924,30.1708,30.1708,67085.0
2016-02-17 15:25:00,41.93,41.95,41.92,41.95,29473.0,30.178,30.1924,30.1708,30.1924,29473.0
2016-02-17 15:30:00,41.95,42.04,41.95,42.04,97469.0,30.1924,30.2572,30.1924,30.2572,97469.0
2016-02-17 15:35:00,42.04,42.11,42.03,42.11,108705.0,30.2572,30.3076,30.25,30.3076,108705.0
2016-02-17 15:40:00,42.12,42.13,42.02,42.03,92337.0,30.3148,30.322,30.2428,30.25,92337.0
2016-02-17 15:45:00,42.03,42.05,41.93,41.94,122682.0,30.25,30.2644,30.178,30.1852,122682.0
2016-02-17 15:50:00,41.94,41.94,41.87,41.87,87295.0,30.1852,30.1852,30.1349,30.1349,87295.0
2016-02-17 15:55:00,41.88,41.89,41.84,41.89,111677.0,30.1421,30.1493,30.1133,30.1493,111677.0
2016-02-18 09:30:00,41.94,41.95,41.66,41.86,24774.0,30.1852,30.1924,29.9837,30.1277,24774.0
2016-02-18 09:35:00,41.9,42.17,41.9,42.12,15464.0,30.1565,30.3508,30.1565,30.3148,15464.0
2016-02-18 09:40:00,42.14,42.29,42.04,42.26,12022.0,30.3292,30.4371,30.2572,30.4156,12022.0
2016-02-18 09:45:00,42.24,42.29,42.2,42.27,17793.0,30.4012,30.4371,30.3724,30.4227,17793.0
2016-02-18 09:50:00,42.27,42.27,42.18,42.21,6108.0,30.4227,30.4227,30.358,30.3796,6108.0
2016-02-18 09:55:00,42.21,42.31,42.18,42.29,13877.0,30.3796,30.4515,30.358,30.4371,13877.0
2016-02-18 10:00:00,42.3,42.47,42.27,42.44,17096.0,30.4443,30.5667,30.4227,30.5451,17096.0
2016-02-18 10:05:00,42.47,42.7,42.45,42.68,31496.0,30.5667,30.7322,30.5523,30.7178,31496.0
2016-02-18 10:10:00,42.68,42.73,42.6,42.72,32348.0,30.7178,30.7538,30.6603,30.7466,32348.0
2016-02-18 10:15:00,42.71,42.74,42.62,42.62,30080.0,30.7394,30.761,30.6747,30.6747,30080.0
2016-02-18 10:20:00,42.62,42.75,42.61,42.73,38741.0,30.6747,30.7682,30.6675,30.7538,38741.0
2016-02-18 10:25:00,42.73,42.74,42.61,42.68,39399.0,30.7538,30.761,30.6675,30.7178,39399.0
2016-02-18 10:30:00,42.68,42.76,42.62,42.63,51359.0,30.7178,30.7754,30.6747,30.6818,51359.0
2016-02-18 10:35:00,42.63,42.75,42.63,42.73,29665.0,30.6818,30.7682,30.6818,30.7538,29665.0
2016-02-18 10:40:00,42.73,42.85,42.73,42.78,40969.0,30.7538,30.8402,30.7538,30.7898,40969.0
2016-02-18 10:45:00,42.78,42.8,42.7,42.8,36083.0,30.7898,30.8042,30.7322,30.8042,36083.0
2016-02-18 10:50:00,42.81,42.87,42.73,42.74,22151.0,30.8114,30.8546,30.7538,30.761,22151.0
2016-02-18 10:55:00,42.73,42.74,42.58,42.58,26683.0,30.7538,30.761,30.6459,30.6459,26683.0
2016-02-18 11:00:00,42.56,42.65,42.53,42.61,23182.0,30.6315,30.6962,30.6099,30.6675,23182.0
2016-02-18 11:05:00,42.6,42.63,42.55,42.6,31614.0,30.6603,30.6818,30.6243,30.6603,31614.0
2016-02-18 11:10:00,42.59,42.66,42.56,42.65,21717.0,30.6531,30.7034,30.6315,30.6962,21717.0
2016-02-18 11:15:00,42.65,42.68,42.57,42.67,29067.0,30.6962,30.7178,30.6387,30.7106,29067.0
2016-02-18 11:20:00,42.67,42.79,42.67,42.77,39135.0,30.7106,30.797,30.7106,30.7826,39135.0
2016-02-18 11:25:00,42.77,42.83,42.76,42.77,47943.0,30.7826,30.8258,30.7754,30.7826,47943.0
2016-02-18 11:30:00,42.77,42.81,42.7,42.79,95641.0,30.7826,30.8114,30.7322,30.797,95641.0
2016-02-18 11:35:00,42.8,42.9,42.79,42.88,32035.0,30.8042,30.8762,30.797,30.8618,32035.0
2016-02-18 11:40:00,42.9,42.9,42.84,42.89,27477.0,30.8762,30.8762,30.833,30.869,27477.0
2016-02-18 11:45:00,42.88,42.93,42.77,42.77,28780.0,30.8618,30.8978,30.7826,30.7826,28780.0
2016-02-18 11:50:00,42.77,42.84,42.75,42.75,19879.0,30.7826,30.833,30.7682,30.7682,19879.0
2016-02-18 11:55:00,42.74,42.88,42.74,42.87,15909.0,30.761,30.8618,30.761,30.8546,15909.0
2016-02-18 12:00:00,42.86,42.86,42.81,42.83,17915.0,30.8474,30.8474,30.8114,30.8258,17915.0
2016-02-18 12:05:00,42.82,42.82,42.74,42.75,15696.0,30.8186,30.8186,30.761,30.7682,15696.0
2016-02-18 12:10:00,42.75,42.85,42.74,42.84,10163.0,30.7682,30.8402,30.761,30.833,10163.0
2016-02-18 12:15:00,42.85,42.89,42.84,42.84,19975.0,30.8402,30.869,30.833,30.833,19975.0
2016-02-18 12:20:00,42.84,42.88,42.83,42.88,16365.0,30.833,30.8618,30.8258,30.8618,16365.0
2016-02-18 12:25:00,42.87,42.87,42.81,42.82,9498.0,30.8546,30.8546,30.8114,30.8186,9498.0
2016-02-18 12:30:00,42.81,42.81,42.72,42.74,13390.0,30.8114,30.8114,30.7466,30.761,13390.0
2016-02-18 12:35:00,42.73,42.75,42.69,42.71,22612.0,30.7538,30.7682,30.725,30.7394,22612.0
2016-02-18 12:40:00,42.72,42.81,42.72,42.8,12703.0,30.7466,30.8114,30.7466,30.8042,12703.0
2016-02-18 12:45:00,42.8,42.83,42.78,42.82,9131.0,30.8042,30.8258,30.7898,30.8186,9131.0
2016-02-18 12:50:00,42.83,42.87,42.8,42.83,12178.0,30.8258,30.8546,30.8042,30.8258,12178.0
2016-02-18 12:55:00,42.83,42.85,42.81,42.85,18656.0,30.8258,30.8402,30.8114,30.8402,18656.0
2016-02-18 13:00:00,42.85,42.89,42.84,42.84,40493.0,30.8402,30.869,30.833,30.833,40493.0
2016-02-18 13:05:00,42.83,42.83,42.77,42.78,17532.0,30.8258,30.8258,30.7826,30.7898,17532.0
2016-02-18 13:10:00,42.78,42.81,42.76,42.8,15747.0,30.7898,30.8114,30.7754,30.8042,15747.0
2016-02-18 13:15:00,42.8,42.86,42.8,42.86,18923.0,30.8042,30.8474,30.8042,30.8474,18923.0
2016-02-18 13:20:00,42.86,42.9,42.85,42.87,14138.0,30.8474,30.8762,30.8402,30.8546,14138.0
2016-02-18 13:25:00,42.86,42.89,42.81,42.85,52355.0,30.8474,30.869,30.8114,30.8402,52355.0
2016-02-18 13:30:00,42.85,42.86,42.76,42.77,23324.0,30.8402,30.8474,30.7754,30.7826,23324.0
2016-02-18 13:35:00,42.76,42.8,42.74,42.79,34993.0,30.7754,30.8042,30.761,30.797,34993.0
2016-02-18 13:40:00,42.79,42.8,42.76,42.79,16278.0,30.797,30.8042,30.7754,30.797,16278.0
2016-02-18 13:45:00,42.79,42.83,42.78,42.8,23854.0,30.797,30.8258,30.7898,30.8042,23854.0
2016-02-18 13:50:00,42.79,42.86,42.77,42.84,42310.0,30.797,30.8474,30.7826,30.833,42310.0
2016-02-18 13:55:00,42.84,42.89,42.83,42.89,23813.0,30.833,30.869,30.8258,30.869,23813.0
2016-02-18 14:00:00,42.89,42.95,42.87,42.93,39290.0,30.869,30.9122,30.8546,30.8978,39290.0
2016-02-18 14:05:00,42.93,43.02,42.91,42.95,65588.0,30.8978,30.9625,30.8834,30.9122,65588.0
2016-02-18 14:10:00,42.94,42.96,42.89,42.96,21171.0,30.905,30.9194,30.869,30.9194,21171.0
2016-02-18 14:15:00,42.97,43.01,42.95,42.95,37254.0,30.9266,30.9553,30.9122,30.9122,37254.0
2016-02-18 14:20:00,42.95,42.96,42.86,42.89,24447.0,30.9122,30.9194,30.8474,30.869,24447.0
2016-02-18 14:25:00,42.89,42.9,42.85,42.89,32379.0,30.869,30.8762,30.8402,30.869,32379.0
2016-02-18 14:30:00,42.9,42.91,42.82,42.83,30898.0,30.8762,30.8834,30.8186,30.8258,30898.0
2016-02-18 14:35:00,42.83,42.9,42.83,42.9,47543.0,30.8258,30.8762,30.8258,30.8762,47543.0
2016-02-18 14:40:00,42.9,42.99,42.89,42.96,42861.0,30.8762,30.9409,30.869,30.9194,42861.0
2016-02-18 14:45:00,42.95,43.01,42.93,43.01,35221.0,30.9122,30.9553,30.8978,30.9553,35221.0
2016-02-18 14:50:00,43.0,43.05,42.97,43.03,38158.0,30.9481,30.9841,30.9266,30.9697,38158.0
2016-02-18 14:55:00,43.04,43.04,43.0,43.0,23420.0,30.9769,30.9769,30.9481,30.9481,23420.0
2016-02-18 15:00:00,43.0,43.0,42.86,42.87,34936.0,30.9481,30.9481,30.8474,30.8546,34936.0
2016-02-18 15:05:00,42.87,42.87,42.78,42.78,23787.0,30.8546,30.8546,30.7898,30.7898,23787.0
2016-02-18 15:10:00,42.78,42.79,42.75,42.76,25460.0,30.7898,30.797,30.7682,30.7754,25460.0
2016-02-18 15:15:00,42.75,42.76,42.68,42.7,38176.0,30.7682,30.7754,30.7178,30.7322,38176.0
2016-02-18 15:20:00,42.7,42.76,42.69,42.76,23925.0,30.7322,30.7754,30.725,30.7754,23925.0
2016-02-18 15:25:00,42.76,42.76,42.66,42.68,42697.0,30.7754,30.7754,30.7034,30.7178,42697.0
2016-02-18 15:30:00,42.68,42.71,42.67,42.71,34963.0,30.7178,30.7394,30.7106,30.7394,34963.0
2016-02-18 15:35:00,42.71,42.72,42.69,42.72,55186.0,30.7394,30.7466,30.725,30.7466,55186.0
2016-02-18 15:40:00,42.73,42.8,42.72,42.76,72606.0,30.7538,30.8042,30.7466,30.7754,72606.0
2016-02-18 15:45:00,42.76,42.76,42.67,42.68,79550.0,30.7754,30.7754,30.7106,30.7178,79550.0
2016-02-18 15:50:00,42.68,42.71,42.66,42.71,78923.0,30.7178,30.7394,30.7034,30.7394,78923.0
2016-02-18 15:55:00,42.71,42.83,42.71,42.79,332403.0,30.7394,30.8258,30.7394,30.797,332403.0
2016-02-19 09:30:00,42.9,42.99,42.4,42.73,193579.0,30.8762,30.9409,30.5163,30.7538,193579.0
2016-02-19 09:35:00,42.72,43.14,42.61,42.67,86940.0,30.7466,31.0489,30.6675,30.7106,86940.0
2016-02-19 09:40:00,42.66,42.83,42.5,42.56,31650.0,30.7034,30.8258,30.5883,30.6315,31650.0
2016-02-19 09:45:00,42.5,42.63,42.38,42.63,51075.0,30.5883,30.6818,30.5019,30.6818,51075.0
2016-02-19 09:50:00,42.63,42.63,42.46,42.48,68504.0,30.6818,30.6818,30.5595,30.5739,68504.0
2016-02-19 09:55:00,42.47,42.61,42.41,42.59,47264.0,30.5667,30.6675,30.5235,30.6531,47264.0
2016-02-19 10:00:00,42.6,42.72,42.54,42.69,58924.0,30.6603,30.7466,30.6171,30.725,58924.0
2016-02-19 10:05:00,42.7,42.7,42.54,42.68,26630.0,30.7322,30.7322,30.6171,30.7178,26630.0
2016-02-19 10:10:00,42.67,42.69,42.53,42.55,22075.0,30.7106,30.725,30.6099,30.6243,22075.0
2016-02-19 10:15:00,42.56,42.8,42.55,42.79,45429.0,30.6315,30.8042,30.6243,30.797,45429.0
2016-02-19 10:20:00,42.8,42.8,42.7,42.77,30370.0,30.8042,30.8042,30.7322,30.7826,30370.0
2016-02-19 10:25:00,42.78,42.8,42.72,42.8,20733.0,30.7898,30.8042,30.7466,30.8042,20733.0
2016-02-19 10:30:00,42.79,42.8,42.64,42.65,23512.0,30.797,30.8042,30.689,30.6962,23512.0
2016-02-19 10:35:00,42.65,42.71,42.61,42.71,13641.0,30.6962,30.7394,30.6675,30.7394,13641.0
2016-02-19 10:40:00,42.72,42.79,42.68,42.77,14808.0,30.7466,30.797,30.7178,30.7826,14808.0
2016-02-19 10:45:00,42.77,42.78,42.71,42.76,16415.0,30.7826,30.7898,30.7394,30.7754,16415.0
2016-02-19 10:50:00,42.75,42.85,42.71,42.83,21692.0,30.7682,30.8402,30.7394,30.8258,21692.0
2016-02-19 10:55:00,42.84,42.97,42.84,42.95,27922.0,30.833,30.9266,30.833,30.9122,27922.0
2016-02-19 11:00:00,42.93,42.93,42.85,42.89,19301.0,30.8978,30.8978,30.8402,30.869,19301.0
2016-02-19 11:05:00,42.9,43.0,42.88,42.96,52123.0,30.8762,30.9481,30.8618,30.9194,52123.0
2016-02-19 11:10:00,42.97,42.98,42.93,42.96,17261.0,30.9266,30.9338,30.8978,30.9194,17261.0
2016-02-19 11:15:00,42.96,42.97,42.84,42.86,40750.0,30.9194,30.9266,30.833,30.8474,40750.0
2016-02-19 11:20:00,42.86,42.9,42.82,42.9,27308.0,30.8474,30.8762,30.8186,30.8762,27308.0
2016-02-19 11:25:00,42.92,42.94,42.87,42.89,34986.0,30.8906,30.905,30.8546,30.869,34986.0
2016-02-19 11:30:00,42.89,42.91,42.82,42.88,23934.0,30.869,30.8834,30.8186,30.8618,23934.0
2016-02-19 11:35:00,42.89,42.93,42.87,42.92,30770.0,30.869,30.8978,30.8546,30.8906,30770.0
2016-02-19 11:40:00,42.91,43.0,42.89,42.99,49143.0,30.8834,30.9481,30.869,30.9409,49143.0
2016-02-19 11:45:00,42.99,43.12,42.96,43.08,91284.0,30.9409,31.0345,30.9194,31.0057,91284.0
2016-02-19 11:50:00,43.09,43.09,43.0,43.05,25784.0,31.0129,31.0129,30.9481,30.9841,25784.0
2016-02-19 11:55:00,43.06,43.1,43.04,43.09,25348.0,30.9913,31.0201,30.9769,31.0129,25348.0
2016-02-19 12:00:00,43.1,43.1,43.06,43.09,29088.0,31.0201,31.0201,30.9913,31.0129,29088.0
2016-02-19 12:05:00,43.1,43.16,43.08,43.14,51737.0,31.0201,31.0633,31.0057,31.0489,51737.0
2016-02-19 12:10:00,43.13,43.14,43.1,43.11,18780.0,31.0417,31.0489,31.0201,31.0273,18780.0
2016-02-19 12:15:00,43.11,43.15,43.1,43.12,31587.0,31.0273,31.0561,31.0201,31.0345,31587.0
2016-02-19 12:20:00,43.13,43.13,43.06,43.07,23555.0,31.0417,31.0417,30.9913,30.9985,23555.0
2016-02-19 12:25:00,43.07,43.09,43.03,43.05,60025.0,30.9985,31.0129,30.9697,30.9841,60025.0
2016-02-19 12:30:00,43.04,43.07,42.99,43.04,45213.0,30.9769,30.9985,30.9409,30.9769,45213.0
2016-02-19 12:35:00,43.04,43.05,42.99,43.04,16021.0,30.9769,30.9841,30.9409,30.9769,16021.0
2016-02-19 12:40:00,43.04,43.05,43.02,43.03,9402.0,30.9769,30.9841,30.9625,30.9697,9402.0
2016-02-19 12:45:00,43.03,43.09,43.03,43.08,19363.0,30.9697,31.0129,30.9697,31.0057,19363.0
2016-02-19 12:50:00,43.08,43.1,43.05,43.09,40440.0,31.0057,31.0201,30.9841,31.0129,40440.0
2016-02-19 12:55:00,43.09,43.1,43.02,43.06,56744.0,31.0129,31.0201,30.9625,30.9913,56744.0
2016-02-19 13:00:00,43.05,43.09,43.01,43.01,34364.0,30.9841,31.0129,30.9553,30.9553,34364.0
2016-02-19 13:05:00,43.02,43.06,42.99,43.01,19079.0,30.9625,30.9913,30.9409,30.9553,19079.0
2016-02-19 13:10:00,43.01,43.04,42.96,42.99,12451.0,30.9553,30.9769,30.9194,30.9409,12451.0
2016-02-19 13:15:00,43.0,43.0,42.93,42.93,21196.0,30.9481,30.9481,30.8978,30.8978,21196.0
2016-02-19 13:20:00,42.93,42.98,42.92,42.97,8458.0,30.8978,30.9338,30.8906,30.9266,8458.0
2016-02-19 13:25:00,42.97,42.98,42.93,42.96,7224.0,30.9266,30.9338,30.8978,30.9194,7224.0
2016-02-19 13:30:00,42.96,42.97,42.94,42.95,13881.0,30.9194,30.9266,30.905,30.9122,13881.0
2016-02-19 13:35:00,42.95,43.01,42.94,43.0,22423.0,30.9122,30.9553,30.905,30.9481,22423.0
2016-02-19 13:40:00,43.0,43.07,43.0,43.05,18305.0,30.9481,30.9985,30.9481,30.9841,18305.0
2016-02-19 13:45:00,43.05,43.1,43.05,43.09,13708.0,30.9841,31.0201,30.9841,31.0129,13708.0
2016-02-19 13:50:00,43.11,43.12,43.07,43.1,49056.0,31.0273,31.0345,30.9985,31.0201,49056.0
2016-02-19 13:55:00,43.1,43.13,43.09,43.11,30094.0,31.0201,31.0417,31.0129,31.0273,30094.0
2016-02-19 14:00:00,43.1,43.21,43.09,43.2,41504.0,31.0201,31.0993,31.0129,31.0921,41504.0
2016-02-19 14:05:00,43.19,43.21,43.18,43.21,29062.0,31.0849,31.0993,31.0777,31.0993,29062.0
2016-02-19 14:10:00,43.21,43.24,43.18,43.18,32343.0,31.0993,31.1209,31.0777,31.0777,32343.0
2016-02-19 14:15:00,43.19,43.19,43.11,43.11,28458.0,31.0849,31.0849,31.0273,31.0273,28458.0
2016-02-19 14:20:00,43.12,43.15,43.11,43.14,23610.0,31.0345,31.0561,31.0273,31.0489,23610.0
2016-02-19 14:25:00,43.14,43.14,43.05,43.06,38393.0,31.0489,31.0489,30.9841,30.9913,38393.0
2016-02-19 14:30:00,43.05,43.07,43.0,43.01,40830.0,30.9841,30.9985,30.9481,30.9553,40830.0
2016-02-19 14:35:00,43.0,43.01,42.88,42.88,58318.0,30.9481,30.9553,30.8618,30.8618,58318.0
2016-02-19 14:40:00,42.89,42.99,42.89,42.98,40410.0,30.869,30.9409,30.869,30.9338,40410.0
2016-02-19 14:45:00,42.98,43.0,42.93,42.93,45799.0,30.9338,30.9481,30.8978,30.8978,45799.0
2016-02-19 14:50:00,42.93,42.95,42.92,42.94,18527.0,30.8978,30.9122,30.8906,30.905,18527.0
2016-02-19 14:55:00,42.95,42.95,42.85,42.85,29757.0,30.9122,30.9122,30.8402,30.8402,29757.0
2016-02-19 15:00:00,42.86,42.91,42.84,42.88,32967.0,30.8474,30.8834,30.833,30.8618,32967.0
2016-02-19 15:05:00,42.88,42.88,42.83,42.85,67512.0,30.8618,30.8618,30.8258,30.8402,67512.0
2016-02-19 15:10:00,42.84,42.86,42.82,42.82,33200.0,30.833,30.8474,30.8186,30.8186,33200.0
2016-02-19 15:15:00,42.82,42.86,42.8,42.84,47911.0,30.8186,30.8474,30.8042,30.833,47911.0
2016-02-19 15:20:00,42.84,42.87,42.83,42.87,48185.0,30.833,30.8546,30.8258,30.8546,48185.0
2016-02-19 15:25:00,42.86,42.86,42.81,42.82,27645.0,30.8474,30.8474,30.8114,30.8186,27645.0
2016-02-19 15:30:00,42.81,42.93,42.81,42.9,67182.0,30.8114,30.8978,30.8114,30.8762,67182.0
2016-02-19 15:35:00,42.9,42.95,42.89,42.93,48511.0,30.8762,30.9122,30.869,30.8978,48511.0
2016-02-19 15:40:00,42.93,42.94,42.9,42.93,34147.0,30.8978,30.905,30.8762,30.8978,34147.0
2016-02-19 15:45:00,42.93,42.94,42.86,42.9,71228.0,30.8978,30.905,30.8474,30.8762,71228.0
2016-02-19 15:50:00,42.89,42.9,42.86,42.88,103222.0,30.869,30.8762,30.8474,30.8618,103222.0
2016-02-19 15:55:00,42.88,42.98,42.87,42.97,234812.0,30.8618,30.9338,30.8546,30.9266,234812.0
2016-02-22 09:30:00,43.12,43.39,43.02,43.23,81161.0,31.0345,31.2288,30.9625,31.1137,81161.0
2016-02-22 09:35:00,43.27,43.31,43.15,43.16,41373.0,31.1425,31.1713,31.0561,31.0633,41373.0
2016-02-22 09:40:00,43.15,43.23,43.11,43.11,43271.0,31.0561,31.1137,31.0273,31.0273,43271.0
2016-02-22 09:45:00,43.12,43.23,43.1,43.13,39048.0,31.0345,31.1137,31.0201,31.0417,39048.0
2016-02-22 09:50:00,43.12,43.33,43.11,43.32,46922.0,31.0345,31.1857,31.0273,31.1785,46922.0
2016-02-22 09:55:00,43.32,43.52,43.31,43.5,84785.0,31.1785,31.3224,31.1713,31.308,84785.0
2016-02-22 10:00:00,43.49,43.63,43.45,43.6,86128.0,31.3008,31.4016,31.272,31.38,86128.0
2016-02-22 10:05:00,43.61,43.66,43.56,43.56,84821.0,31.3872,31.4232,31.3512,31.3512,84821.0
2016-02-22 10:10:00,43.56,43.64,43.55,43.63,94619.0,31.3512,31.4088,31.344,31.4016,94619.0
2016-02-22 10:15:00,43.63,43.7,43.59,43.63,74479.0,31.4016,31.452,31.3728,31.4016,74479.0
2016-02-22 10:20:00,43.62,43.69,43.61,43.63,80465.0,31.3944,31.4448,31.3872,31.4016,80465.0
2016-02-22 10:25:00,43.63,43.64,43.62,43.62,48274.0,31.4016,31.4088,31.3944,31.3944,48274.0
2016-02-22 10:30:00,43.63,43.63,43.59,43.62,97766.0,31.4016,31.4016,31.3728,31.3944,97766.0
2016-02-22 10:35:00,43.63,43.64,43.6,43.63,118713.0,31.4016,31.4088,31.38,31.4016,118713.0
2016-02-22 10:40:00,43.63,43.66,43.6,43.64,97478.0,31.4016,31.4232,31.38,31.4088,97478.0
2016-02-22 10:45:00,43.65,43.66,43.6,43.61,59459.0,31.416,31.4232,31.38,31.3872,59459.0
2016-02-22 10:50:00,43.6,43.65,43.58,43.63,53955.0,31.38,31.416,31.3656,31.4016,53955.0
2016-02-22 10:55:00,43.63,43.66,43.63,43.63,74486.0,31.4016,31.4232,31.4016,31.4016,74486.0
2016-02-22 11:00:00,43.63,43.64,43.59,43.59,37263.0,31.4016,31.4088,31.3728,31.3728,37263.0
2016-02-22 11:05:00,43.59,43.59,43.46,43.46,45714.0,31.3728,31.3728,31.2792,31.2792,45714.0
2016-02-22 11:10:00,43.46,43.54,43.45,43.54,30708.0,31.2792,31.3368,31.272,31.3368,30708.0
2016-02-22 11:15:00,43.54,43.62,43.53,43.62,30413.0,31.3368,31.3944,31.3296,31.3944,30413.0
2016-02-22 11:20:00,43.62,43.63,43.57,43.58,26794.0,31.3944,31.4016,31.3584,31.3656,26794.0
2016-02-22 11:25:00,43.57,43.57,43.48,43.53,36597.0,31.3584,31.3584,31.2936,31.3296,36597.0
2016-02-22 11:30:00,43.53,43.64,43.51,43.64,26648.0,31.3296,31.4088,31.3152,31.4088,26648.0
2016-02-22 11:35:00,43.65,43.65,43.58,43.58,37653.0,31.416,31.416,31.3656,31.3656,37653.0
2016-02-22 11:40:00,43.59,43.59,43.49,43.49,21795.0,31.3728,31.3728,31.3008,31.3008,21795.0
2016-02-22 11:45:00,43.5,43.58,43.49,43.56,32915.0,31.308,31.3656,31.3008,31.3512,32915.0
2016-02-22 11:50:00,43.56,43.59,43.54,43.58,31339.0,31.3512,31.3728,31.3368,31.3656,31339.0
2016-02-22 11:55:00,43.58,43.59,43.52,43.52,27314.0,31.3656,31.3728,31.3224,31.3224,27314.0
2016-02-22 12:00:00,43.51,43.56,43.51,43.53,31991.0,31.3152,31.3512,31.3152,31.3296,31991.0
2016-02-22 12:05:00,43.53,43.54,43.49,43.51,27618.0,31.3296,31.3368,31.3008,31.3152,27618.0
2016-02-22 12:10:00,43.51,43.53,43.5,43.52,23331.0,31.3152,31.3296,31.308,31.3224,23331.0
2016-02-22 12:15:00,43.52,43.54,43.5,43.54,32652.0,31.3224,31.3368,31.308,31.3368,32652.0
2016-02-22 12:20:00,43.55,43.57,43.53,43.57,28863.0,31.344,31.3584,31.3296,31.3584,28863.0
2016-02-22 12:25:00,43.57,43.61,43.56,43.61,35411.0,31.3584,31.3872,31.3512,31.3872,35411.0
2016-02-22 12:30:00,43.6,43.65,43.6,43.65,19987.0,31.38,31.416,31.38,31.416,19987.0
2016-02-22 12:35:00,43.65,43.68,43.64,43.64,47755.0,31.416,31.4376,31.4088,31.4088,47755.0
2016-02-22 12:40:00,43.64,43.66,43.61,43.61,15940.0,31.4088,31.4232,31.3872,31.3872,15940.0
2016-02-22 12:45:00,43.61,43.61,43.55,43.56,17684.0,31.3872,31.3872,31.344,31.3512,17684.0
2016-02-22 12:50:00,43.57,43.61,43.56,43.61,19579.0,31.3584,31.3872,31.3512,31.3872,19579.0
2016-02-22 12:55:00,43.6,43.62,43.6,43.62,22859.0,31.38,31.3944,31.38,31.3944,22859.0
2016-02-22 13:00:00,43.62,43.62,43.56,43.58,22126.0,31.3944,31.3944,31.3512,31.3656,22126.0
2016-02-22 13:05:00,43.58,43.58,43.56,43.57,11337.0,31.3656,31.3656,31.3512,31.3584,11337.0
2016-02-22 13:10:00,43.56,43.61,43.56,43.61,25099.0,31.3512,31.3872,31.3512,31.3872,25099.0
2016-02-22 13:15:00,43.61,43.63,43.59,43.59,36896.0,31.3872,31.4016,31.3728,31.3728,36896.0
2016-02-22 13:20:00,43.59,43.59,43.52,43.53,19679.0,31.3728,31.3728,31.3224,31.3296,19679.0
2016-02-22 13:25:00,43.53,43.53,43.45,43.45,38729.0,31.3296,31.3296,31.272,31.272,38729.0
2016-02-22 13:30:00,43.46,43.46,43.39,43.4,39241.0,31.2792,31.2792,31.2288,31.236,39241.0
2016-02-22 13:35:00,43.41,43.45,43.4,43.45,28830.0,31.2432,31.272,31.236,31.272,28830.0
2016-02-22 13:40:00,43.45,43.5,43.44,43.5,18435.0,31.272,31.308,31.2648,31.308,18435.0
2016-02-22 13:45:00,43.5,43.59,43.49,43.59,28278.0,31.308,31.3728,31.3008,31.3728,28278.0
2016-02-22 13:50:00,43.59,43.68,43.59,43.68,35798.0,31.3728,31.4376,31.3728,31.4376,35798.0
2016-02-22 13:55:00,43.67,43.72,43.67,43.71,40512.0,31.4304,31.4663,31.4304,31.4592,40512.0
2016-02-22 14:00:00,43.7,43.76,43.7,43.76,56067.0,31.452,31.4951,31.452,31.4951,56067.0
2016-02-22 14:05:00,43.76,43.77,43.72,43.73,55999.0,31.4951,31.5023,31.4663,31.4735,55999.0
2016-02-22 14:10:00,43.74,43.81,43.72,43.81,34016.0,31.4807,31.5311,31.4663,31.5311,34016.0
2016-02-22 14:15:00,43.81,43.83,43.76,43.77,49644.0,31.5311,31.5455,31.4951,31.5023,49644.0
2016-02-22 14:20:00,43.76,43.78,43.74,43.75,18960.0,31.4951,31.5095,31.4807,31.4879,18960.0
2016-02-22 14:25:00,43.75,43.79,43.73,43.76,31534.0,31.4879,31.5167,31.4735,31.4951,31534.0
2016-02-22 14:30:00,43.76,43.84,43.75,43.83,55582.0,31.4951,31.5527,31.4879,31.5455,55582.0
2016-02-22 14:35:00,43.83,43.83,43.76,43.76,37333.0,31.5455,31.5455,31.4951,31.4951,37333.0
2016-02-22 14:40:00,43.75,43.75,43.64,43.65,40812.0,31.4879,31.4879,31.4088,31.416,40812.0
2016-02-22 14:45:00,43.65,43.66,43.59,43.61,43304.0,31.416,31.4232,31.3728,31.3872,43304.0
2016-02-22 14:50:00,43.61,43.61,43.58,43.61,24122.0,31.3872,31.3872,31.3656,31.3872,24122.0
2016-02-22 14:55:00,43.62,43.63,43.61,43.62,25711.0,31.3944,31.4016,31.3872,31.3944,25711.0
2016-02-22 15:00:00,43.62,43.71,43.62,43.71,48677.0,31.3944,31.4592,31.3944,31.4592,48677.0
2016-02-22 15:05:00,43.71,43.73,43.7,43.7,28299.0,31.4592,31.4735,31.452,31.452,28299.0
2016-02-22 15:10:00,43.7,43.72,43.7,43.72,46653.0,31.452,31.4663,31.452,31.4663,46653.0
2016-02-22 15:15:00,43.72,43.73,43.7,43.72,37445.0,31.4663,31.4735,31.452,31.4663,37445.0
2016-02-22 15:20:00,43.72,43.76,43.72,43.75,33922.0,31.4663,31.4951,31.4663,31.4879,33922.0
2016-02-22 15:25:00,43.76,43.81,43.75,43.8,57267.0,31.4951,31.5311,31.4879,31.5239,57267.0
2016-02-22 15:30:00,43.8,43.88,43.8,43.87,52966.0,31.5239,31.5815,31.5239,31.5743,52966.0
2016-02-22 15:35:00,43.88,43.92,43.84,43.84,89609.0,31.5815,31.6103,31.5527,31.5527,89609.0
2016-02-22 15:40:00,43.83,43.89,43.8,43.88,75039.0,31.5455,31.5887,31.5239,31.5815,75039.0
2016-02-22 15:45:00,43.88,43.93,43.87,43.93,91419.0,31.5815,31.6175,31.5743,31.6175,91419.0
2016-02-22 15:50:00,43.93,43.94,43.86,43.86,93345.0,31.6175,31.6247,31.5671,31.5671,93345.0
2016-02-22 15:55:00,43.86,43.86,43.8,43.84,208203.0,31.5671,31.5671,31.5239,31.5527,208203.0
2016-02-23 09:30:00,43.62,43.78,43.51,43.53,74046.0,31.3944,31.5095,31.3152,31.3296,74046.0
2016-02-23 09:35:00,43.55,43.65,43.47,43.52,54912.0,31.344,31.416,31.2864,31.3224,54912.0
2016-02-23 09:40:00,43.52,43.57,43.34,43.34,50288.0,31.3224,31.3584,31.1929,31.1929,50288.0
2016-02-23 09:45:00,43.35,43.41,43.25,43.26,33599.0,31.2001,31.2432,31.1281,31.1353,33599.0
2016-02-23 09:50:00,43.25,43.25,43.18,43.2,30974.0,31.1281,31.1281,31.0777,31.0921,30974.0
2016-02-23 09:55:00,43.22,43.29,43.2,43.29,44459.0,31.1065,31.1569,31.0921,31.1569,44459.0
2016-02-23 10:00:00,43.29,43.29,43.23,43.26,37547.0,31.1569,31.1569,31.1137,31.1353,37547.0
2016-02-23 10:05:00,43.27,43.38,43.27,43.37,48785.0,31.1425,31.2216,31.1425,31.2144,48785.0
2016-02-23 10:10:00,43.36,43.38,43.33,43.36,63336.0,31.2072,31.2216,31.1857,31.2072,63336.0
2016-02-23 10:15:00,43.35,43.36,43.28,43.28,52563.0,31.2001,31.2072,31.1497,31.1497,52563.0
2016-02-23 10:20:00,43.29,43.3,43.23,43.23,81409.0,31.1569,31.1641,31.1137,31.1137,81409.0
2016-02-23 10:25:00,43.23,43.25,43.19,43.23,96088.0,31.1137,31.1281,31.0849,31.1137,96088.0
2016-02-23 10:30:00,43.25,43.28,43.23,43.27,28817.0,31.1281,31.1497,31.1137,31.1425,28817.0
2016-02-23 10:35:00,43.27,43.35,43.25,43.33,22236.0,31.1425,31.2001,31.1281,31.1857,22236.0
2016-02-23 10:40:00,43.33,43.38,43.32,43.37,29215.0,31.1857,31.2216,31.1785,31.2144,29215.0
2016-02-23 10:45:00,43.37,43.38,43.34,43.36,35849.0,31.2144,31.2216,31.1929,31.2072,35849.0
2016-02-23 10:50:00,43.37,43.38,43.36,43.36,42001.0,31.2144,31.2216,31.2072,31.2072,42001.0
2016-02-23 10:55:00,43.37,43.38,43.33,43.35,44261.0,31.2144,31.2216,31.1857,31.2001,44261.0
2016-02-23 11:00:00,43.35,43.48,43.35,43.47,39272.0,31.2001,31.2936,31.2001,31.2864,39272.0
2016-02-23 11:05:00,43.48,43.56,43.45,43.52,34528.0,31.2936,31.3512,31.272,31.3224,34528.0
2016-02-23 11:10:00,43.51,43.57,43.5,43.54,14640.0,31.3152,31.3584,31.308,31.3368,14640.0
2016-02-23 11:15:00,43.53,43.53,43.44,43.49,69356.0,31.3296,31.3296,31.2648,31.3008,69356.0
2016-02-23 11:20:00,43.48,43.52,43.46,43.48,25315.0,31.2936,31.3224,31.2792,31.2936,25315.0
2016-02-23 11:25:00,43.49,43.62,43.49,43.61,12560.0,31.3008,31.3944,31.3008,31.3872,12560.0
2016-02-23 11:30:00,43.61,43.62,43.51,43.51,29953.0,31.3872,31.3944,31.3152,31.3152,29953.0
2016-02-23 11:35:00,43.52,43.54,43.5,43.53,24104.0,31.3224,31.3368,31.308,31.3296,24104.0
2016-02-23 11:40:00,43.54,43.54,43.48,43.5,16002.0,31.3368,31.3368,31.2936,31.308,16002.0
2016-02-23 11:45:00,43.5,43.54,43.45,43.5,51645.0,31.308,31.3368,31.272,31.308,51645.0
2016-02-23 11:50:00,43.5,43.55,43.5,43.53,17367.0,31.308,31.344,31.308,31.3296,17367.0
2016-02-23 11:55:00,43.53,43.56,43.5,43.5,11216.0,31.3296,31.3512,31.308,31.308,11216.0
2016-02-23 12:00:00,43.51,43.57,43.51,43.57,20268.0,31.3152,31.3584,31.3152,31.3584,20268.0
2016-02-23 12:05:00,43.56,43.6,43.54,43.59,26193.0,31.3512,31.38,31.3368,31.3728,26193.0
2016-02-23 12:10:00,43.59,43.64,43.59,43.64,22686.0,31.3728,31.4088,31.3728,31.4088,22686.0
2016-02-23 12:15:00,43.63,43.63,43.54,43.55,17372.0,31.4016,31.4016,31.3368,31.344,17372.0
2016-02-23 12:20:00,43.56,43.57,43.54,43.57,18217.0,31.3512,31.3584,31.3368,31.3584,18217.0
2016-02-23 12:25:00,43.57,43.58,43.53,43.54,14985.0,31.3584,31.3656,31.3296,31.3368,14985.0
2016-02-23 12:30:00,43.55,43.6,43.54,43.6,13971.0,31.344,31.38,31.3368,31.38,13971.0
2016-02-23 12:35:00,43.59,43.61,43.56,43.59,28787.0,31.3728,31.3872,31.3512,31.3728,28787.0
2016-02-23 12:40:00,43.6,43.62,43.58,43.59,14386.0,31.38,31.3944,31.3656,31.3728,14386.0
2016-02-23 12:45:00,43.59,43.61,43.57,43.57,8408.0,31.3728,31.3872,31.3584,31.3584,8408.0
2016-02-23 12:50:00,43.57,43.61,43.56,43.56,13094.0,31.3584,31.3872,31.3512,31.3512,13094.0
2016-02-23 12:55:00,43.56,43.6,43.56,43.59,4622.0,31.3512,31.38,31.3512,31.3728,4622.0
2016-02-23 13:00:00,43.58,43.6,43.54,43.6,15558.0,31.3656,31.38,31.3368,31.38,15558.0
2016-02-23 13:05:00,43.6,43.61,43.57,43.61,15426.0,31.38,31.3872,31.3584,31.3872,15426.0
2016-02-23 13:10:00,43.6,43.67,43.6,43.64,14759.0,31.38,31.4304,31.38,31.4088,14759.0
2016-02-23 13:15:00,43.63,43.63,43.59,43.61,8348.0,31.4016,31.4016,31.3728,31.3872,8348.0
2016-02-23 13:20:00,43.61,43.62,43.59,43.62,12629.0,31.3872,31.3944,31.3728,31.3944,12629.0
2016-02-23 13:25:00,43.61,43.61,43.57,43.6,18512.0,31.3872,31.3872,31.3584,31.38,18512.0
2016-02-23 13:30:00,43.59,43.61,43.57,43.57,15305.0,31.3728,31.3872,31.3584,31.3584,15305.0
2016-02-23 13:35:00,43.57,43.57,43.55,43.55,5223.0,31.3584,31.3584,31.344,31.344,5223.0
2016-02-23 13:40:00,43.55,43.59,43.55,43.58,22460.0,31.344,31.3728,31.344,31.3656,22460.0
2016-02-23 13:45:00,43.58,43.59,43.56,43.57,23199.0,31.3656,31.3728,31.3512,31.3584,23199.0
2016-02-23 13:50:00,43.56,43.56,43.53,43.55,6255.0,31.3512,31.3512,31.3296,31.344,6255.0
2016-02-23 13:55:00,43.55,43.57,43.53,43.55,10582.0,31.344,31.3584,31.3296,31.344,10582.0
2016-02-23 14:00:00,43.54,43.57,43.54,43.56,20281.0,31.3368,31.3584,31.3368,31.3512,20281.0
2016-02-23 14:05:00,43.56,43.56,43.49,43.5,14542.0,31.3512,31.3512,31.3008,31.308,14542.0
2016-02-23 14:10:00,43.5,43.51,43.46,43.48,39495.0,31.308,31.3152,31.2792,31.2936,39495.0
2016-02-23 14:15:00,43.47,43.53,43.47,43.51,25206.0,31.2864,31.3296,31.2864,31.3152,25206.0
2016-02-23 14:20:00,43.52,43.53,43.49,43.51,10001.0,31.3224,31.3296,31.3008,31.3152,10001.0
2016-02-23 14:25:00,43.5,43.5,43.43,43.43,23867.0,31.308,31.308,31.2576,31.2576,23867.0
2016-02-23 14:30:00,43.44,43.49,43.43,43.48,33179.0,31.2648,31.3008,31.2576,31.2936,33179.0
2016-02-23 14:35:00,43.48,43.48,43.45,43.46,18587.0,31.2936,31.2936,31.272,31.2792,18587.0
2016-02-23 14:40:00,43.47,43.48,43.45,43.46,12386.0,31.2864,31.2936,31.272,31.2792,12386.0
2016-02-23 14:45:00,43.46,43.51,43.45,43.51,33613.0,31.2792,31.3152,31.272,31.3152,33613.0
2016-02-23 14:50:00,43.51,43.51,43.49,43.49,19853.0,31.3152,31.3152,31.3008,31.3008,19853.0
2016-02-23 14:55:00,43.5,43.53,43.49,43.49,23637.0,31.308,31.3296,31.3008,31.3008,23637.0
2016-02-23 15:00:00,43.5,43.55,43.48,43.55,19332.0,31.308,31.344,31.2936,31.344,19332.0
2016-02-23 15:05:00,43.54,43.54,43.49,43.5,26836.0,31.3368,31.3368,31.3008,31.308,26836.0
2016-02-23 15:10:00,43.48,43.49,43.44,43.45,12755.0,31.2936,31.3008,31.2648,31.272,12755.0
2016-02-23 15:15:00,43.44,43.5,43.44,43.5,21802.0,31.2648,31.308,31.2648,31.308,21802.0
2016-02-23 15:20:00,43.5,43.51,43.46,43.46,27125.0,31.308,31.3152,31.2792,31.2792,27125.0
2016-02-23 15:25:00,43.47,43.47,43.45,43.46,11893.0,31.2864,31.2864,31.272,31.2792,11893.0
2016-02-23 15:30:00,43.46,43.53,43.46,43.53,36484.0,31.2792,31.3296,31.2792,31.3296,36484.0
2016-02-23 15:35:00,43.53,43.62,43.52,43.62,36514.0,31.3296,31.3944,31.3224,31.3944,36514.0
2016-02-23 15:40:00,43.62,43.7,43.62,43.69,57327.0,31.3944,31.452,31.3944,31.4448,57327.0
2016-02-23 15:45:00,43.69,43.69,43.63,43.63,69174.0,31.4448,31.4448,31.4016,31.4016,69174.0
2016-02-23 15:50:00,43.63,43.64,43.57,43.58,92444.0,31.4016,31.4088,31.3584,31.3656,92444.0
2016-02-23 15:55:00,43.58,43.62,43.58,43.58,179572.0,31.3656,31.3944,31.3656,31.3656,179572.0
2016-02-24 09:30:00,43.5,43.93,43.28,43.88,44600.0,31.308,31.6175,31.1497,31.5815,44600.0
2016-02-24 09:35:00,43.88,43.97,43.78,43.97,25785.0,31.5815,31.6463,31.5095,31.6463,25785.0
2016-02-24 09:40:00,43.97,43.97,43.82,43.89,39856.0,31.6463,31.6463,31.5383,31.5887,39856.0
2016-02-24 09:45:00,43.89,43.99,43.89,43.92,29345.0,31.5887,31.6607,31.5887,31.6103,29345.0
2016-02-24 09:50:00,43.93,44.04,43.91,43.96,35569.0,31.6175,31.6967,31.6031,31.6391,35569.0
2016-02-24 09:55:00,43.97,44.02,43.95,43.98,51337.0,31.6463,31.6823,31.6319,31.6535,51337.0
2016-02-24 10:00:00,43.98,43.99,43.9,43.95,46384.0,31.6535,31.6607,31.5959,31.6319,46384.0
2016-02-24 10:05:00,43.94,43.96,43.66,43.66,68609.0,31.6247,31.6391,31.4232,31.4232,68609.0
2016-02-24 10:10:00,43.64,43.75,43.64,43.73,13041.0,31.4088,31.4879,31.4088,31.4735,13041.0
2016-02-24 10:15:00,43.73,43.77,43.68,43.76,37791.0,31.4735,31.5023,31.4376,31.4951,37791.0
2016-02-24 10:20:00,43.77,43.83,43.76,43.77,20863.0,31.5023,31.5455,31.4951,31.5023,20863.0
2016-02-24 10:25:00,43.76,43.76,43.67,43.71,71785.0,31.4951,31.4951,31.4304,31.4592,71785.0
2016-02-24 10:30:00,43.72,43.77,43.65,43.75,23710.0,31.4663,31.5023,31.416,31.4879,23710.0
2016-02-24 10:35:00,43.75,43.77,43.72,43.73,15390.0,31.4879,31.5023,31.4663,31.4735,15390.0
2016-02-24 10:40:00,43.71,43.73,43.69,43.71,12973.0,31.4592,31.4735,31.4448,31.4592,12973.0
2016-02-24 10:45:00,43.72,43.75,43.66,43.67,42016.0,31.4663,31.4879,31.4232,31.4304,42016.0
2016-02-24 10:50:00,43.67,43.68,43.63,43.66,18820.0,31.4304,31.4376,31.4016,31.4232,18820.0
2016-02-24 10:55:00,43.68,43.7,43.66,43.67,18483.0,31.4376,31.452,31.4232,31.4304,18483.0
2016-02-24 11:00:00,43.68,43.76,43.67,43.74,24289.0,31.4376,31.4951,31.4304,31.4807,24289.0
2016-02-24 11:05:00,43.75,43.75,43.65,43.66,26007.0,31.4879,31.4879,31.416,31.4232,26007.0
2016-02-24 11:10:00,43.66,43.68,43.63,43.65,45155.0,31.4232,31.4376,31.4016,31.416,45155.0
2016-02-24 11:15:00,43.65,43.71,43.58,43.59,39165.0,31.416,31.4592,31.3656,31.3728,39165.0
2016-02-24 11:20:00,43.58,43.59,43.51,43.52,18135.0,31.3656,31.3728,31.3152,31.3224,18135.0
2016-02-24 11:25:00,43.52,43.55,43.47,43.51,35475.0,31.3224,31.344,31.2864,31.3152,35475.0
2016-02-24 11:30:00,43.5,43.53,43.48,43.5,27047.0,31.308,31.3296,31.2936,31.308,27047.0
2016-02-24 11:35:00,43.51,43.54,43.47,43.47,33458.0,31.3152,31.3368,31.2864,31.2864,33458.0
2016-02-24 11:40:00,43.48,43.48,43.37,43.39,22486.0,31.2936,31.2936,31.2144,31.2288,22486.0
2016-02-24 11:45:00,43.4,43.46,43.39,43.43,17721.0,31.236,31.2792,31.2288,31.2576,17721.0
2016-02-24 11:50:00,43.43,43.44,43.38,43.41,38970.0,31.2576,31.2648,31.2216,31.2432,38970.0
2016-02-24 11:55:00,43.4,43.46,43.39,43.46,18896.0,31.236,31.2792,31.2288,31.2792,18896.0
2016-02-24 12:00:00,43.45,43.46,43.42,43.43,15860.0,31.272,31.2792,31.2504,31.2576,15860.0
2016-02-24 12:05:00,43.43,43.44,43.36,43.37,28954.0,31.2576,31.2648,31.2072,31.2144,28954.0
2016-02-24 12:10:00,43.38,43.41,43.37,43.41,32653.0,31.2216,31.2432,31.2144,31.2432,32653.0
2016-02-24 12:15:00,43.41,43.41,43.39,43.41,14142.0,31.2432,31.2432,31.2288,31.2432,14142.0
2016-02-24 12:20:00,43.42,43.43,43.4,43.42,16492.0,31.2504,31.2576,31.236,31.2504,16492.0
2016-02-24 12:25:00,43.41,43.45,43.4,43.43,14700.0,31.2432,31.272,31.236,31.2576,14700.0
2016-02-24 12:30:00,43.42,43.43,43.38,43.39,10379.0,31.2504,31.2576,31.2216,31.2288,10379.0
2016-02-24 12:35:00,43.39,43.39,43.31,43.33,33380.0,31.2288,31.2288,31.1713,31.1857,33380.0
2016-02-24 12:40:00,43.33,43.34,43.3,43.33,18114.0,31.1857,31.1929,31.1641,31.1857,18114.0
2016-02-24 12:45:00,43.32,43.33,43.3,43.33,11125.0,31.1785,31.1857,31.1641,31.1857,11125.0
2016-02-24 12:50:00,43.32,43.34,43.24,43.25,16243.0,31.1785,31.1929,31.1209,31.1281,16243.0
2016-02-24 12:55:00,43.25,43.29,43.25,43.27,14073.0,31.1281,31.1569,31.1281,31.1425,14073.0
2016-02-24 13:00:00,43.27,43.29,43.25,43.27,24507.0,31.1425,31.1569,31.1281,31.1425,24507.0
2016-02-24 13:05:00,43.27,43.28,43.22,43.23,23463.0,31.1425,31.1497,31.1065,31.1137,23463.0
2016-02-24 13:10:00,43.22,43.22,43.18,43.18,19361.0,31.1065,31.1065,31.0777,31.0777,19361.0
2016-02-24 13:15:00,43.19,43.19,43.14,43.16,18162.0,31.0849,31.0849,31.0489,31.0633,18162.0
2016-02-24 13:20:00,43.16,43.16,43.09,43.11,20135.0,31.0633,31.0633,31.0129,31.0273,20135.0
2016-02-24 13:25:00,43.1,43.13,43.09,43.1,34799.0,31.0201,31.0417,31.0129,31.0201,34799.0
2016-02-24 13:30:00,43.11,43.11,43.06,43.06,44014.0,31.0273,31.0273,30.9913,30.9913,44014.0
2016-02-24 13:35:00,43.07,43.08,43.06,43.07,27681.0,30.9985,31.0057,30.9913,30.9985,27681.0
2016-02-24 13:40:00,43.07,43.07,43.04,43.05,23030.0,30.9985,30.9985,30.9769,30.9841,23030.0
2016-02-24 13:45:00,43.06,43.06,43.03,43.04,56360.0,30.9913,30.9913,30.9697,30.9769,56360.0
2016-02-24 13:50:00,43.03,43.04,43.02,43.02,33324.0,30.9697,30.9769,30.9625,30.9625,33324.0
2016-02-24 13:55:00,43.02,43.03,43.0,43.0,71132.0,30.9625,30.9697,30.9481,30.9481,71132.0
2016-02-24 14:00:00,43.01,43.01,43.0,43.01,47351.0,30.9553,30.9553,30.9481,30.9553,47351.0
2016-02-24 14:05:00,43.0,43.06,43.0,43.05,206805.0,30.9481,30.9913,30.9481,30.9841,206805.0
2016-02-24 14:10:00,43.05,43.06,43.05,43.06,36381.0,30.9841,30.9913,30.9841,30.9913,36381.0
2016-02-24 14:15:00,43.06,43.06,43.02,43.05,73715.0,30.9913,30.9913,30.9625,30.9841,73715.0
2016-02-24 14:20:00,43.05,43.06,43.04,43.05,44783.0,30.9841,30.9913,30.9769,30.9841,44783.0
2016-02-24 14:25:00,43.04,43.05,42.97,42.99,62709.0,30.9769,30.9841,30.9266,30.9409,62709.0
2016-02-24 14:30:00,42.98,42.99,42.95,42.96,44121.0,30.9338,30.9409,30.9122,30.9194,44121.0
2016-02-24 14:35:00,42.96,42.97,42.95,42.96,40147.0,30.9194,30.9266,30.9122,30.9194,40147.0
2016-02-24 14:40:00,42.97,43.02,42.96,43.02,113747.0,30.9266,30.9625,30.9194,30.9625,113747.0
2016-02-24 14:45:00,43.02,43.06,42.98,43.02,53599.0,30.9625,30.9913,30.9338,30.9625,53599.0
2016-02-24 14:50:00,43.02,43.09,43.02,43.09,20166.0,30.9625,31.0129,30.9625,31.0129,20166.0
2016-02-24 14:55:00,43.09,43.13,43.08,43.12,22614.0,31.0129,31.0417,31.0057,31.0345,22614.0
2016-02-24 15:00:00,43.13,43.2,43.12,43.19,28672.0,31.0417,31.0921,31.0345,31.0849,28672.0
2016-02-24 15:05:00,43.2,43.31,43.19,43.31,46736.0,31.0921,31.1713,31.0849,31.1713,46736.0
2016-02-24 15:10:00,43.32,43.36,43.32,43.35,25750.0,31.1785,31.2072,31.1785,31.2001,25750.0
2016-02-24 15:15:00,43.35,43.36,43.33,43.35,22249.0,31.2001,31.2072,31.1857,31.2001,22249.0
2016-02-24 15:20:00,43.36,43.38,43.34,43.38,10823.0,31.2072,31.2216,31.1929,31.2216,10823.0
2016-02-24 15:25:00,43.38,43.42,43.37,43.39,29804.0,31.2216,31.2504,31.2144,31.2288,29804.0
2016-02-24 15:30:00,43.38,43.38,43.34,43.36,25968.0,31.2216,31.2216,31.1929,31.2072,25968.0
2016-02-24 15:35:00,43.36,43.38,43.33,43.34,30202.0,31.2072,31.2216,31.1857,31.1929,30202.0
2016-02-24 15:40:00,43.35,43.38,43.33,43.35,55627.0,31.2001,31.2216,31.1857,31.2001,55627.0
2016-02-24 15:45:00,43.36,43.4,43.34,43.34,60250.0,31.2072,31.236,31.1929,31.1929,60250.0
2016-02-24 15:50:00,43.35,43.41,43.34,43.4,57643.0,31.2001,31.2432,31.1929,31.236,57643.0
2016-02-24 15:55:00,43.41,43.43,43.38,43.4,166064.0,31.2432,31.2576,31.2216,31.236,166064.0
2016-02-25 09:30:00,43.5,43.54,43.36,43.47,39836.0,31.308,31.3368,31.2072,31.2864,39836.0
2016-02-25 09:35:00,43.43,43.52,43.32,43.51,24159.0,31.2576,31.3224,31.1785,31.3152,24159.0
2016-02-25 09:40:00,43.52,43.65,43.5,43.55,22735.0,31.3224,31.416,31.308,31.344,22735.0
2016-02-25 09:45:00,43.57,43.7,43.56,43.59,16434.0,31.3584,31.452,31.3512,31.3728,16434.0
2016-02-25 09:50:00,43.58,43.64,43.55,43.6,12413.0,31.3656,31.4088,31.344,31.38,12413.0
2016-02-25 09:55:00,43.59,43.69,43.59,43.66,34590.0,31.3728,31.4448,31.3728,31.4232,34590.0
2016-02-25 10:00:00,43.66,43.69,43.6,43.66,36318.0,31.4232,31.4448,31.38,31.4232,36318.0
2016-02-25 10:05:00,43.65,43.66,43.53,43.56,18686.0,31.416,31.4232,31.3296,31.3512,18686.0
2016-02-25 10:10:00,43.56,43.58,43.5,43.5,15200.0,31.3512,31.3656,31.308,31.308,15200.0
2016-02-25 10:15:00,43.51,43.55,43.47,43.53,11941.0,31.3152,31.344,31.2864,31.3296,11941.0
2016-02-25 10:20:00,43.52,43.56,43.49,43.5,14207.0,31.3224,31.3512,31.3008,31.308,14207.0
2016-02-25 10:25:00,43.5,43.5,43.39,43.41,19944.0,31.308,31.308,31.2288,31.2432,19944.0
2016-02-25 10:30:00,43.4,43.44,43.35,43.36,20152.0,31.236,31.2648,31.2001,31.2072,20152.0
2016-02-25 10:35:00,43.36,43.36,43.3,43.33,12502.0,31.2072,31.2072,31.1641,31.1857,12502.0
2016-02-25 10:40:00,43.33,43.37,43.28,43.37,23645.0,31.1857,31.2144,31.1497,31.2144,23645.0
2016-02-25 10:45:00,43.37,43.49,43.36,43.47,27965.0,31.2144,31.3008,31.2072,31.2864,27965.0
2016-02-25 10:50:00,43.47,43.49,43.45,43.49,33755.0,31.2864,31.3008,31.272,31.3008,33755.0
2016-02-25 10:55:00,43.49,43.62,43.49,43.62,14021.0,31.3008,31.3944,31.3008,31.3944,14021.0
2016-02-25 11:00:00,43.61,43.61,43.54,43.55,12578.0,31.3872,31.3872,31.3368,31.344,12578.0
2016-02-25 11:05:00,43.54,43.54,43.45,43.47,12905.0,31.3368,31.3368,31.272,31.2864,12905.0
2016-02-25 11:10:00,43.47,43.54,43.46,43.47,24096.0,31.2864,31.3368,31.2792,31.2864,24096.0
2016-02-25 11:15:00,43.47,43.54,43.46,43.53,12727.0,31.2864,31.3368,31.2792,31.3296,12727.0
2016-02-25 11:20:00,43.53,43.54,43.5,43.52,15198.0,31.3296,31.3368,31.308,31.3224,15198.0
2016-02-25 11:25:00,43.52,43.56,43.51,43.56,12126.0,31.3224,31.3512,31.3152,31.3512,12126.0
2016-02-25 11:30:00,43.56,43.59,43.52,43.59,10639.0,31.3512,31.3728,31.3224,31.3728,10639.0
2016-02-25 11:35:00,43.58,43.62,43.57,43.58,17086.0,31.3656,31.3944,31.3584,31.3656,17086.0
2016-02-25 11:40:00,43.58,43.66,43.58,43.65,10885.0,31.3656,31.4232,31.3656,31.416,10885.0
2016-02-25 11:45:00,43.66,43.7,43.64,43.64,18228.0,31.4232,31.452,31.4088,31.4088,18228.0
2016-02-25 11:50:00,43.65,43.65,43.58,43.62,25464.0,31.416,31.416,31.3656,31.3944,25464.0
2016-02-25 11:55:00,43.62,43.63,43.57,43.58,9814.0,31.3944,31.4016,31.3584,31.3656,9814.0
2016-02-25 12:00:00,43.59,43.67,43.58,43.66,14049.0,31.3728,31.4304,31.3656,31.4232,14049.0
2016-02-25 12:05:00,43.67,43.72,43.67,43.72,8405.0,31.4304,31.4663,31.4304,31.4663,8405.0
2016-02-25 12:10:00,43.72,43.72,43.64,43.68,14995.0,31.4663,31.4663,31.4088,31.4376,14995.0
2016-02-25 12:15:00,43.69,43.72,43.69,43.7,11885.0,31.4448,31.4663,31.4448,31.452,11885.0
2016-02-25 12:20:00,43.7,43.72,43.67,43.72,24587.0,31.452,31.4663,31.4304,31.4663,24587.0
2016-02-25 12:25:00,43.73,43.75,43.72,43.75,15449.0,31.4735,31.4879,31.4663,31.4879,15449.0
2016-02-25 12:30:00,43.74,43.74,43.67,43.69,16563.0,31.4807,31.4807,31.4304,31.4448,16563.0
2016-02-25 12:35:00,43.69,43.7,43.64,43.64,18370.0,31.4448,31.452,31.4088,31.4088,18370.0
2016-02-25 12:40:00,43.64,43.66,43.62,43.64,19034.0,31.4088,31.4232,31.3944,31.4088,19034.0
2016-02-25 12:45:00,43.64,43.72,43.63,43.72,20716.0,31.4088,31.4663,31.4016,31.4663,20716.0
2016-02-25 12:50:00,43.71,43.71,43.69,43.7,7405.0,31.4592,31.4592,31.4448,31.452,7405.0
2016-02-25 12:55:00,43.71,43.72,43.69,43.7,7662.0,31.4592,31.4663,31.4448,31.452,7662.0
2016-02-25 13:00:00,43.69,43.72,43.69,43.72,9933.0,31.4448,31.4663,31.4448,31.4663,9933.0
2016-02-25 13:05:00,43.73,43.73,43.66,43.68,11535.0,31.4735,31.4735,31.4232,31.4376,11535.0
2016-02-25 13:10:00,43.68,43.69,43.66,43.68,10357.0,31.4376,31.4448,31.4232,31.4376,10357.0
2016-02-25 13:15:00,43.68,43.68,43.64,43.66,12646.0,31.4376,31.4376,31.4088,31.4232,12646.0
2016-02-25 13:20:00,43.67,43.69,43.65,43.65,10315.0,31.4304,31.4448,31.416,31.416,10315.0
2016-02-25 13:25:00,43.64,43.66,43.63,43.64,14822.0,31.4088,31.4232,31.4016,31.4088,14822.0
2016-02-25 13:30:00,43.64,43.64,43.58,43.59,11040.0,31.4088,31.4088,31.3656,31.3728,11040.0
2016-02-25 13:35:00,43.59,43.64,43.58,43.62,26085.0,31.3728,31.4088,31.3656,31.3944,26085.0
2016-02-25 13:40:00,43.62,43.65,43.6,43.63,13001.0,31.3944,31.416,31.38,31.4016,13001.0
2016-02-25 13:45:00,43.63,43.63,43.59,43.6,12514.0,31.4016,31.4016,31.3728,31.38,12514.0
2016-02-25 13:50:00,43.6,43.63,43.6,43.62,17744.0,31.38,31.4016,31.38,31.3944,17744.0
2016-02-25 13:55:00,43.62,43.62,43.6,43.62,5084.0,31.3944,31.3944,31.38,31.3944,5084.0
2016-02-25 14:00:00,43.62,43.63,43.59,43.63,27239.0,31.3944,31.4016,31.3728,31.4016,27239.0
2016-02-25 14:05:00,43.63,43.64,43.61,43.64,14379.0,31.4016,31.4088,31.3872,31.4088,14379.0
2016-02-25 14:10:00,43.64,43.64,43.59,43.6,14448.0,31.4088,31.4088,31.3728,31.38,14448.0
2016-02-25 14:15:00,43.6,43.6,43.55,43.59,10304.0,31.38,31.38,31.344,31.3728,10304.0
2016-02-25 14:20:00,43.59,43.6,43.54,43.54,30600.0,31.3728,31.38,31.3368,31.3368,30600.0
2016-02-25 14:25:00,43.54,43.56,43.52,43.55,19630.0,31.3368,31.3512,31.3224,31.344,19630.0
2016-02-25 14:30:00,43.55,43.59,43.55,43.59,20224.0,31.344,31.3728,31.344,31.3728,20224.0
2016-02-25 14:35:00,43.59,43.61,43.58,43.6,12105.0,31.3728,31.3872,31.3656,31.38,12105.0
2016-02-25 14:40:00,43.6,43.6,43.56,43.56,10853.0,31.38,31.38,31.3512,31.3512,10853.0
2016-02-25 14:45:00,43.56,43.59,43.54,43.59,15260.0,31.3512,31.3728,31.3368,31.3728,15260.0
2016-02-25 14:50:00,43.59,43.6,43.57,43.6,11046.0,31.3728,31.38,31.3584,31.38,11046.0
2016-02-25 14:55:00,43.6,43.6,43.56,43.56,10362.0,31.38,31.38,31.3512,31.3512,10362.0
2016-02-25 15:00:00,43.56,43.61,43.55,43.6,18418.0,31.3512,31.3872,31.344,31.38,18418.0
2016-02-25 15:05:00,43.61,43.61,43.59,43.61,13333.0,31.3872,31.3872,31.3728,31.3872,13333.0
2016-02-25 15:10:00,43.61,43.61,43.58,43.59,10055.0,31.3872,31.3872,31.3656,31.3728,10055.0
2016-02-25 15:15:00,43.59,43.61,43.59,43.6,13124.0,31.3728,31.3872,31.3728,31.38,13124.0
2016-02-25 15:20:00,43.6,43.61,43.59,43.6,15138.0,31.38,31.3872,31.3728,31.38,15138.0
2016-02-25 15:25:00,43.6,43.6,43.56,43.57,18367.0,31.38,31.38,31.3512,31.3584,18367.0
2016-02-25 15:30:00,43.57,43.59,43.55,43.57,39989.0,31.3584,31.3728,31.344,31.3584,39989.0
2016-02-25 15:35:00,43.57,43.64,43.56,43.64,39098.0,31.3584,31.4088,31.3512,31.4088,39098.0
2016-02-25 15:40:00,43.64,43.69,43.64,43.68,33527.0,31.4088,31.4448,31.4088,31.4376,33527.0
2016-02-25 15:45:00,43.69,43.7,43.68,43.68,39939.0,31.4448,31.452,31.4376,31.4376,39939.0
2016-02-25 15:50:00,43.67,43.68,43.66,43.67,44525.0,31.4304,31.4376,31.4232,31.4304,44525.0
2016-02-25 15:55:00,43.68,43.75,43.67,43.73,118600.0,31.4376,31.4879,31.4304,31.4735,118600.0
2016-02-26 09:30:00,43.62,43.8,43.53,43.67,34667.0,31.3944,31.5239,31.3296,31.4304,34667.0
2016-02-26 09:35:00,43.67,43.7,43.53,43.6,38151.0,31.4304,31.452,31.3296,31.38,38151.0
2016-02-26 09:40:00,43.6,43.67,43.56,43.59,21104.0,31.38,31.4304,31.3512,31.3728,21104.0
2016-02-26 09:45:00,43.61,43.76,43.59,43.74,41670.0,31.3872,31.4951,31.3728,31.4807,41670.0
2016-02-26 09:50:00,43.74,43.75,43.57,43.59,45485.0,31.4807,31.4879,31.3584,31.3728,45485.0
2016-02-26 09:55:00,43.57,43.58,43.43,43.45,39307.0,31.3584,31.3656,31.2576,31.272,39307.0
2016-02-26 10:00:00,43.45,43.45,43.35,43.4,46438.0,31.272,31.272,31.2001,31.236,46438.0
2016-02-26 10:05:00,43.41,43.43,43.31,43.4,59533.0,31.2432,31.2576,31.1713,31.236,59533.0
2016-02-26 10:10:00,43.41,43.41,43.34,43.36,23859.0,31.2432,31.2432,31.1929,31.2072,23859.0
2016-02-26 10:15:00,43.35,43.38,43.23,43.27,48260.0,31.2001,31.2216,31.1137,31.1425,48260.0
2016-02-26 10:20:00,43.29,43.34,43.26,43.31,30811.0,31.1569,31.1929,31.1353,31.1713,30811.0
2016-02-26 10:25:00,43.33,43.39,43.31,43.36,44178.0,31.1857,31.2288,31.1713,31.2072,44178.0
2016-02-26 10:30:00,43.34,43.37,43.27,43.34,28428.0,31.1929,31.2144,31.1425,31.1929,28428.0
2016-02-26 10:35:00,43.34,43.36,43.24,43.24,30760.0,31.1929,31.2072,31.1209,31.1209,30760.0
2016-02-26 10:40:00,43.24,43.28,43.22,43.24,30511.0,31.1209,31.1497,31.1065,31.1209,30511.0
2016-02-26 10:45:00,43.23,43.24,43.17,43.17,20130.0,31.1137,31.1209,31.0705,31.0705,20130.0
2016-02-26 10:50:00,43.16,43.16,43.04,43.05,28573.0,31.0633,31.0633,30.9769,30.9841,28573.0
2016-02-26 10:55:00,43.05,43.09,43.02,43.09,33239.0,30.9841,31.0129,30.9625,31.0129,33239.0
2016-02-26 11:00:00,43.08,43.08,42.95,42.95,77729.0,31.0057,31.0057,30.9122,30.9122,77729.0
2016-02-26 11:05:00,42.95,43.0,42.9,42.97,91713.0,30.9122,30.9481,30.8762,30.9266,91713.0
2016-02-26 11:10:00,42.97,43.01,42.91,42.94,55374.0,30.9266,30.9553,30.8834,30.905,55374.0
2016-02-26 11:15:00,42.94,42.95,42.88,42.88,45661.0,30.905,30.9122,30.8618,30.8618,45661.0
2016-02-26 11:20:00,42.88,42.89,42.8,42.81,42531.0,30.8618,30.869,30.8042,30.8114,42531.0
2016-02-26 11:25:00,42.8,42.81,42.71,42.72,112164.0,30.8042,30.8114,30.7394,30.7466,112164.0
2016-02-26 11:30:00,42.72,42.79,42.71,42.74,70962.0,30.7466,30.797,30.7394,30.761,70962.0
2016-02-26 11:35:00,42.73,42.74,42.66,42.66,40563.0,30.7538,30.761,30.7034,30.7034,40563.0
2016-02-26 11:40:00,42.66,42.66,42.57,42.57,55996.0,30.7034,30.7034,30.6387,30.6387,55996.0
2016-02-26 11:45:00,42.57,42.59,42.51,42.51,40652.0,30.6387,30.6531,30.5955,30.5955,40652.0
2016-02-26 11:50:00,42.51,42.52,42.45,42.48,90314.0,30.5955,30.6027,30.5523,30.5739,90314.0
2016-02-26 11:55:00,42.48,42.51,42.43,42.48,66998.0,30.5739,30.5955,30.5379,30.5739,66998.0
2016-02-26 12:00:00,42.47,42.53,42.46,42.52,27706.0,30.5667,30.6099,30.5595,30.6027,27706.0
2016-02-26 12:05:00,42.52,42.65,42.52,42.65,27824.0,30.6027,30.6962,30.6027,30.6962,27824.0
2016-02-26 12:10:00,42.66,42.71,42.6,42.6,27340.0,30.7034,30.7394,30.6603,30.6603,27340.0
2016-02-26 12:15:00,42.6,42.72,42.6,42.71,17713.0,30.6603,30.7466,30.6603,30.7394,17713.0
2016-02-26 12:20:00,42.72,42.77,42.72,42.75,15759.0,30.7466,30.7826,30.7466,30.7682,15759.0
2016-02-26 12:25:00,42.74,42.83,42.73,42.8,15080.0,30.761,30.8258,30.7538,30.8042,15080.0
2016-02-26 12:30:00,42.79,42.92,42.79,42.91,23760.0,30.797,30.8906,30.797,30.8834,23760.0
2016-02-26 12:35:00,42.91,42.95,42.9,42.93,19473.0,30.8834,30.9122,30.8762,30.8978,19473.0
2016-02-26 12:40:00,42.94,42.95,42.9,42.91,30144.0,30.905,30.9122,30.8762,30.8834,30144.0
2016-02-26 12:45:00,42.9,42.91,42.85,42.91,31363.0,30.8762,30.8834,30.8402,30.8834,31363.0
2016-02-26 12:50:00,42.91,42.92,42.86,42.92,19618.0,30.8834,30.8906,30.8474,30.8906,19618.0
2016-02-26 12:55:00,42.91,42.94,42.9,42.9,20999.0,30.8834,30.905,30.8762,30.8762,20999.0
2016-02-26 13:00:00,42.9,42.9,42.81,42.82,17886.0,30.8762,30.8762,30.8114,30.8186,17886.0
2016-02-26 13:05:00,42.81,42.89,42.81,42.89,18066.0,30.8114,30.869,30.8114,30.869,18066.0
2016-02-26 13:10:00,42.89,42.89,42.76,42.77,19757.0,30.869,30.869,30.7754,30.7826,19757.0
2016-02-26 13:15:00,42.77,42.79,42.75,42.76,15455.0,30.7826,30.797,30.7682,30.7754,15455.0
2016-02-26 13:20:00,42.76,42.77,42.72,42.74,30328.0,30.7754,30.7826,30.7466,30.761,30328.0
2016-02-26 13:25:00,42.74,42.74,42.66,42.66,19666.0,30.761,30.761,30.7034,30.7034,19666.0
2016-02-26 13:30:00,42.66,42.72,42.65,42.66,27642.0,30.7034,30.7466,30.6962,30.7034,27642.0
2016-02-26 13:35:00,42.65,42.65,42.57,42.63,33656.0,30.6962,30.6962,30.6387,30.6818,33656.0
2016-02-26 13:40:00,42.64,42.64,42.57,42.59,22026.0,30.689,30.689,30.6387,30.6531,22026.0
2016-02-26 13:45:00,42.6,42.65,42.59,42.61,35151.0,30.6603,30.6962,30.6531,30.6675,35151.0
2016-02-26 13:50:00,42.62,42.63,42.59,42.59,30003.0,30.6747,30.6818,30.6531,30.6531,30003.0
2016-02-26 13:55:00,42.6,42.6,42.57,42.59,25262.0,30.6603,30.6603,30.6387,30.6531,25262.0
2016-02-26 14:00:00,42.59,42.61,42.58,42.6,20051.0,30.6531,30.6675,30.6459,30.6603,20051.0
2016-02-26 14:05:00,42.61,42.7,42.6,42.67,50504.0,30.6675,30.7322,30.6603,30.7106,50504.0
2016-02-26 14:10:00,42.67,42.7,42.67,42.7,11709.0,30.7106,30.7322,30.7106,30.7322,11709.0
2016-02-26 14:15:00,42.7,42.78,42.69,42.78,22574.0,30.7322,30.7898,30.725,30.7898,22574.0
2016-02-26 14:20:00,42.77,42.78,42.68,42.68,20918.0,30.7826,30.7898,30.7178,30.7178,20918.0
2016-02-26 14:25:00,42.69,42.69,42.66,42.67,19195.0,30.725,30.725,30.7034,30.7106,19195.0
2016-02-26 14:30:00,42.67,42.67,42.6,42.61,19134.0,30.7106,30.7106,30.6603,30.6675,19134.0
2016-02-26 14:35:00,42.61,42.65,42.59,42.65,29621.0,30.6675,30.6962,30.6531,30.6962,29621.0
2016-02-26 14:40:00,42.65,42.65,42.56,42.56,29681.0,30.6962,30.6962,30.6315,30.6315,29681.0
2016-02-26 14:45:00,42.56,42.61,42.56,42.6,12493.0,30.6315,30.6675,30.6315,30.6603,12493.0
2016-02-26 14:50:00,42.6,42.64,42.58,42.64,12025.0,30.6603,30.689,30.6459,30.689,12025.0
2016-02-26 14:55:00,42.63,42.64,42.61,42.61,31979.0,30.6818,30.689,30.6675,30.6675,31979.0
2016-02-26 15:00:00,42.61,42.66,42.59,42.65,27395.0,30.6675,30.7034,30.6531,30.6962,27395.0
2016-02-26 15:05:00,42.66,42.71,42.66,42.71,16329.0,30.7034,30.7394,30.7034,30.7394,16329.0
2016-02-26 15:10:00,42.71,42.75,42.7,42.71,32896.0,30.7394,30.7682,30.7322,30.7394,32896.0
2016-02-26 15:15:00,42.71,42.76,42.7,42.76,28577.0,30.7394,30.7754,30.7322,30.7754,28577.0
2016-02-26 15:20:00,42.75,42.78,42.74,42.77,73485.0,30.7682,30.7898,30.761,30.7826,73485.0
2016-02-26 15:25:00,42.77,42.8,42.75,42.76,42921.0,30.7826,30.8042,30.7682,30.7754,42921.0
2016-02-26 15:30:00,42.76,42.79,42.76,42.77,22018.0,30.7754,30.797,30.7754,30.7826,22018.0
2016-02-26 15:35:00,42.77,42.78,42.72,42.73,47503.0,30.7826,30.7898,30.7466,30.7538,47503.0
2016-02-26 15:40:00,42.74,42.78,42.74,42.78,26887.0,30.761,30.7898,30.761,30.7898,26887.0
2016-02-26 15:45:00,42.77,42.78,42.7,42.71,66960.0,30.7826,30.7898,30.7322,30.7394,66960.0
2016-02-26 15:50:00,42.71,42.72,42.65,42.66,86187.0,30.7394,30.7466,30.6962,30.7034,86187.0
2016-02-26 15:55:00,42.66,42.66,42.55,42.55,352340.0,30.7034,30.7034,30.6243,30.6243,352340.0
2016-02-29 09:30:00,42.55,42.57,42.45,42.55,35910.0,30.6243,30.6387,30.5523,30.6243,35910.0
2016-02-29 09:35:00,42.58,42.77,42.54,42.58,38311.0,30.6459,30.7826,30.6171,30.6459,38311.0
2016-02-29 09:40:00,42.56,42.69,42.51,42.53,15967.0,30.6315,30.725,30.5955,30.6099,15967.0
2016-02-29 09:45:00,42.55,42.62,42.51,42.61,38867.0,30.6243,30.6747,30.5955,30.6675,38867.0
2016-02-29 09:50:00,42.62,42.68,42.61,42.64,24709.0,30.6747,30.7178,30.6675,30.689,24709.0
2016-02-29 09:55:00,42.64,42.69,42.6,42.66,24559.0,30.689,30.725,30.6603,30.7034,24559.0
2016-02-29 10:00:00,42.65,42.67,42.47,42.49,48497.0,30.6962,30.7106,30.5667,30.5811,48497.0
2016-02-29 10:05:00,42.48,42.5,42.39,42.43,57729.0,30.5739,30.5883,30.5091,30.5379,57729.0
2016-02-29 10:10:00,42.43,42.51,42.42,42.46,20652.0,30.5379,30.5955,30.5307,30.5595,20652.0
2016-02-29 10:15:00,42.47,42.53,42.47,42.51,21035.0,30.5667,30.6099,30.5667,30.5955,21035.0
2016-02-29 10:20:00,42.51,42.53,42.47,42.52,33412.0,30.5955,30.6099,30.5667,30.6027,33412.0
2016-02-29 10:25:00,42.53,42.64,42.53,42.62,29238.0,30.6099,30.689,30.6099,30.6747,29238.0
2016-02-29 10:30:00,42.62,42.69,42.59,42.68,17403.0,30.6747,30.725,30.6531,30.7178,17403.0
2016-02-29 10:35:00,42.68,42.72,42.67,42.72,23590.0,30.7178,30.7466,30.7106,30.7466,23590.0
2016-02-29 10:40:00,42.72,42.79,42.71,42.77,12356.0,30.7466,30.797,30.7394,30.7826,12356.0
2016-02-29 10:45:00,42.78,42.82,42.76,42.8,9234.0,30.7898,30.8186,30.7754,30.8042,9234.0
2016-02-29 10:50:00,42.8,42.8,42.76,42.76,28578.0,30.8042,30.8042,30.7754,30.7754,28578.0
2016-02-29 10:55:00,42.75,42.8,42.74,42.75,9637.0,30.7682,30.8042,30.761,30.7682,9637.0
2016-02-29 11:00:00,42.75,42.8,42.74,42.8,9654.0,30.7682,30.8042,30.761,30.8042,9654.0
2016-02-29 11:05:00,42.8,42.8,42.78,42.8,6067.0,30.8042,30.8042,30.7898,30.8042,6067.0
2016-02-29 11:10:00,42.8,42.85,42.8,42.85,10129.0,30.8042,30.8402,30.8042,30.8402,10129.0
2016-02-29 11:15:00,42.84,42.91,42.82,42.91,18906.0,30.833,30.8834,30.8186,30.8834,18906.0
2016-02-29 11:20:00,42.91,42.95,42.91,42.94,20118.0,30.8834,30.9122,30.8834,30.905,20118.0
2016-02-29 11:25:00,42.95,43.01,42.95,43.01,14210.0,30.9122,30.9553,30.9122,30.9553,14210.0
2016-02-29 11:30:00,43.01,43.07,43.0,43.05,25447.0,30.9553,30.9985,30.9481,30.9841,25447.0
2016-02-29 11:35:00,43.05,43.11,43.04,43.08,12813.0,30.9841,31.0273,30.9769,31.0057,12813.0
2016-02-29 11:40:00,43.07,43.09,43.03,43.08,8598.0,30.9985,31.0129,30.9697,31.0057,8598.0
2016-02-29 11:45:00,43.09,43.12,43.08,43.1,16818.0,31.0129,31.0345,31.0057,31.0201,16818.0
2016-02-29 11:50:00,43.11,43.14,43.11,43.14,9874.0,31.0273,31.0489,31.0273,31.0489,9874.0
2016-02-29 11:55:00,43.13,43.14,43.06,43.11,19037.0,31.0417,31.0489,30.9913,31.0273,19037.0
2016-02-29 12:00:00,43.11,43.14,43.1,43.1,24485.0,31.0273,31.0489,31.0201,31.0201,24485.0
2016-02-29 12:05:00,43.11,43.13,43.1,43.12,10263.0,31.0273,31.0417,31.0201,31.0345,10263.0
2016-02-29 12:10:00,43.12,43.13,43.08,43.09,12021.0,31.0345,31.0417,31.0057,31.0129,12021.0
2016-02-29 12:15:00,43.1,43.13,43.09,43.11,8415.0,31.0201,31.0417,31.0129,31.0273,8415.0
2016-02-29 12:20:00,43.1,43.13,43.09,43.13,7879.0,31.0201,31.0417,31.0129,31.0417,7879.0
2016-02-29 12:25:00,43.13,43.14,43.07,43.09,12623.0,31.0417,31.0489,30.9985,31.0129,12623.0
2016-02-29 12:30:00,43.09,43.1,43.04,43.08,9335.0,31.0129,31.0201,30.9769,31.0057,9335.0
2016-02-29 12:35:00,43.08,43.11,43.07,43.1,13423.0,31.0057,31.0273,30.9985,31.0201,13423.0
2016-02-29 12:40:00,43.1,43.12,43.08,43.09,5662.0,31.0201,31.0345,31.0057,31.0129,5662.0
2016-02-29 12:45:00,43.08,43.1,43.07,43.1,7607.0,31.0057,31.0201,30.9985,31.0201,7607.0
2016-02-29 12:50:00,43.11,43.15,43.1,43.14,14458.0,31.0273,31.0561,31.0201,31.0489,14458.0
2016-02-29 12:55:00,43.14,43.15,43.1,43.12,7034.0,31.0489,31.0561,31.0201,31.0345,7034.0
2016-02-29 13:00:00,43.12,43.13,43.07,43.07,8909.0,31.0345,31.0417,30.9985,30.9985,8909.0
2016-02-29 13:05:00,43.07,43.11,43.06,43.1,7983.0,30.9985,31.0273,30.9913,31.0201,7983.0
2016-02-29 13:10:00,43.1,43.1,43.02,43.07,14869.0,31.0201,31.0201,30.9625,30.9985,14869.0
2016-02-29 13:15:00,43.07,43.11,43.07,43.1,9068.0,30.9985,31.0273,30.9985,31.0201,9068.0
2016-02-29 13:20:00,43.1,43.14,43.09,43.09,13722.0,31.0201,31.0489,31.0129,31.0129,13722.0
2016-02-29 13:25:00,43.09,43.11,43.07,43.07,14624.0,31.0129,31.0273,30.9985,30.9985,14624.0
2016-02-29 13:30:00,43.07,43.09,43.06,43.07,10841.0,30.9985,31.0129,30.9913,30.9985,10841.0
2016-02-29 13:35:00,43.07,43.08,43.05,43.06,9435.0,30.9985,31.0057,30.9841,30.9913,9435.0
2016-02-29 13:40:00,43.06,43.06,43.04,43.06,14268.0,30.9913,30.9913,30.9769,30.9913,14268.0
2016-02-29 13:45:00,43.07,43.07,43.05,43.07,11027.0,30.9985,30.9985,30.9841,30.9985,11027.0
2016-02-29 13:50:00,43.08,43.11,43.07,43.07,10951.0,31.0057,31.0273,30.9985,30.9985,10951.0
2016-02-29 13:55:00,43.07,43.07,43.03,43.06,9731.0,30.9985,30.9985,30.9697,30.9913,9731.0
2016-02-29 14:00:00,43.06,43.06,43.01,43.01,10995.0,30.9913,30.9913,30.9553,30.9553,10995.0
2016-02-29 14:05:00,43.02,43.03,42.94,42.98,16095.0,30.9625,30.9697,30.905,30.9338,16095.0
2016-02-29 14:10:00,42.98,43.08,42.98,43.05,16806.0,30.9338,31.0057,30.9338,30.9841,16806.0
2016-02-29 14:15:00,43.05,43.08,43.04,43.05,9103.0,30.9841,31.0057,30.9769,30.9841,9103.0
2016-02-29 14:20:00,43.04,43.04,42.95,42.97,10059.0,30.9769,30.9769,30.9122,30.9266,10059.0
2016-02-29 14:25:00,42.96,42.99,42.96,42.96,9493.0,30.9194,30.9409,30.9194,30.9194,9493.0
2016-02-29 14:30:00,42.95,42.95,42.85,42.85,10555.0,30.9122,30.9122,30.8402,30.8402,10555.0
2016-02-29 14:35:00,42.84,42.92,42.84,42.89,12399.0,30.833,30.8906,30.833,30.869,12399.0
2016-02-29 14:40:00,42.9,42.91,42.85,42.86,6573.0,30.8762,30.8834,30.8402,30.8474,6573.0
2016-02-29 14:45:00,42.85,42.88,42.82,42.84,11399.0,30.8402,30.8618,30.8186,30.833,11399.0
2016-02-29 14:50:00,42.85,42.85,42.81,42.82,13192.0,30.8402,30.8402,30.8114,30.8186,13192.0
2016-02-29 14:55:00,42.81,42.86,42.78,42.85,29069.0,30.8114,30.8474,30.7898,30.8402,29069.0
2016-02-29 15:00:00,42.85,42.85,42.8,42.8,41966.0,30.8402,30.8402,30.8042,30.8042,41966.0
2016-02-29 15:05:00,42.79,42.8,42.74,42.76,19089.0,30.797,30.8042,30.761,30.7754,19089.0
2016-02-29 15:10:00,42.76,42.76,42.69,42.72,22602.0,30.7754,30.7754,30.725,30.7466,22602.0
2016-02-29 15:15:00,42.71,42.76,42.71,42.73,16798.0,30.7394,30.7754,30.7394,30.7538,16798.0
2016-02-29 15:20:00,42.73,42.75,42.68,42.7,21528.0,30.7538,30.7682,30.7178,30.7322,21528.0
2016-02-29 15:25:00,42.7,42.73,42.67,42.71,18525.0,30.7322,30.7538,30.7106,30.7394,18525.0
2016-02-29 15:30:00,42.71,42.75,42.68,42.71,29088.0,30.7394,30.7682,30.7178,30.7394,29088.0
2016-02-29 15:35:00,42.71,42.76,42.69,42.76,24170.0,30.7394,30.7754,30.725,30.7754,24170.0
2016-02-29 15:40:00,42.76,42.76,42.71,42.76,28032.0,30.7754,30.7754,30.7394,30.7754,28032.0
2016-02-29 15:45:00,42.75,42.81,42.74,42.81,54593.0,30.7682,30.8114,30.761,30.8114,54593.0
2016-02-29 15:50:00,42.81,42.81,42.76,42.79,40469.0,30.8114,30.8114,30.7754,30.797,40469.0
2016-02-29 15:55:00,42.78,42.8,42.66,42.66,101134.0,30.7898,30.8042,30.7034,30.7034,101134.0
2016-03-01 09:30:00,42.95,43.11,42.92,43.01,31775.0,30.9122,31.0273,30.8906,30.9553,31775.0
2016-03-01 09:35:00,42.95,43.14,42.91,43.13,35979.0,30.9122,31.0489,30.8834,31.0417,35979.0
2016-03-01 09:40:00,43.16,43.2,43.08,43.19,17005.0,31.0633,31.0921,31.0057,31.0849,17005.0
2016-03-01 09:45:00,43.22,43.22,43.04,43.08,20792.0,31.1065,31.1065,30.9769,31.0057,20792.0
2016-03-01 09:50:00,43.07,43.16,43.04,43.07,16796.0,30.9985,31.0633,30.9769,30.9985,16796.0
2016-03-01 09:55:00,43.05,43.23,43.04,43.2,24729.0,30.9841,31.1137,30.9769,31.0921,24729.0
2016-03-01 10:00:00,43.18,43.19,43.0,43.03,33187.0,31.0777,31.0849,30.9481,30.9697,33187.0
2016-03-01 10:05:00,43.04,43.08,42.99,43.07,20958.0,30.9769,31.0057,30.9409,30.9985,20958.0
2016-03-01 10:10:00,43.07,43.12,43.01,43.03,32853.0,30.9985,31.0345,30.9553,30.9697,32853.0
2016-03-01 10:15:00,43.02,43.07,42.92,42.98,26460.0,30.9625,30.9985,30.8906,30.9338,26460.0
2016-03-01 10:20:00,42.98,43.0,42.91,42.94,35179.0,30.9338,30.9481,30.8834,30.905,35179.0
2016-03-01 10:25:00,42.93,42.98,42.79,42.79,52375.0,30.8978,30.9338,30.797,30.797,52375.0
2016-03-01 10:30:00,42.79,42.84,42.74,42.79,31296.0,30.797,30.833,30.761,30.797,31296.0
2016-03-01 10:35:00,42.79,42.83,42.73,42.73,28126.0,30.797,30.8258,30.7538,30.7538,28126.0
2016-03-01 10:40:00,42.72,42.72,42.64,42.66,30979.0,30.7466,30.7466,30.689,30.7034,30979.0
2016-03-01 10:45:00,42.67,42.67,42.59,42.61,25352.0,30.7106,30.7106,30.6531,30.6675,25352.0
2016-03-01 10:50:00,42.61,42.66,42.58,42.6,25061.0,30.6675,30.7034,30.6459,30.6603,25061.0
2016-03-01 10:55:00,42.61,42.69,42.61,42.64,29536.0,30.6675,30.725,30.6675,30.689,29536.0
2016-03-01 11:00:00,42.63,42.65,42.56,42.6,44055.0,30.6818,30.6962,30.6315,30.6603,44055.0
2016-03-01 11:05:00,42.6,42.63,42.56,42.63,18416.0,30.6603,30.6818,30.6315,30.6818,18416.0
2016-03-01 11:10:00,42.63,42.64,42.59,42.63,26851.0,30.6818,30.689,30.6531,30.6818,26851.0
2016-03-01 11:15:00,42.63,42.69,42.63,42.69,42712.0,30.6818,30.725,30.6818,30.725,42712.0
2016-03-01 11:20:00,42.69,42.7,42.63,42.63,21519.0,30.725,30.7322,30.6818,30.6818,21519.0
2016-03-01 11:25:00,42.64,42.68,42.63,42.63,19273.0,30.689,30.7178,30.6818,30.6818,19273.0
2016-03-01 11:30:00,42.63,42.67,42.57,42.61,58024.0,30.6818,30.7106,30.6387,30.6675,58024.0
2016-03-01 11:35:00,42.61,42.63,42.55,42.58,19865.0,30.6675,30.6818,30.6243,30.6459,19865.0
2016-03-01 11:40:00,42.58,42.63,42.52,42.55,36340.0,30.6459,30.6818,30.6027,30.6243,36340.0
2016-03-01 11:45:00,42.55,42.6,42.52,42.52,19265.0,30.6243,30.6603,30.6027,30.6027,19265.0
2016-03-01 11:50:00,42.53,42.57,42.5,42.54,22431.0,30.6099,30.6387,30.5883,30.6171,22431.0
2016-03-01 11:55:00,42.53,42.61,42.53,42.54,11397.0,30.6099,30.6675,30.6099,30.6171,11397.0
2016-03-01 12:00:00,42.54,42.62,42.52,42.61,16993.0,30.6171,30.6747,30.6027,30.6675,16993.0
2016-03-01 12:05:00,42.62,42.64,42.59,42.63,22171.0,30.6747,30.689,30.6531,30.6818,22171.0
2016-03-01 12:10:00,42.63,42.63,42.57,42.61,18308.0,30.6818,30.6818,30.6387,30.6675,18308.0
2016-03-01 12:15:00,42.59,42.63,42.56,42.56,9633.0,30.6531,30.6818,30.6315,30.6315,9633.0
2016-03-01 12:20:00,42.56,42.6,42.56,42.58,11047.0,30.6315,30.6603,30.6315,30.6459,11047.0
2016-03-01 12:25:00,42.57,42.6,42.55,42.56,13466.0,30.6387,30.6603,30.6243,30.6315,13466.0
2016-03-01 12:30:00,42.56,42.58,42.53,42.57,16044.0,30.6315,30.6459,30.6099,30.6387,16044.0
2016-03-01 12:35:00,42.56,42.62,42.56,42.61,14399.0,30.6315,30.6747,30.6315,30.6675,14399.0
2016-03-01 12:40:00,42.61,42.64,42.6,42.61,34751.0,30.6675,30.689,30.6603,30.6675,34751.0
2016-03-01 12:45:00,42.61,42.62,42.55,42.58,13366.0,30.6675,30.6747,30.6243,30.6459,13366.0
2016-03-01 12:50:00,42.59,42.6,42.56,42.59,14453.0,30.6531,30.6603,30.6315,30.6531,14453.0
2016-03-01 12:55:00,42.59,42.6,42.56,42.56,8370.0,30.6531,30.6603,30.6315,30.6315,8370.0
2016-03-01 13:00:00,42.56,42.62,42.56,42.62,10141.0,30.6315,30.6747,30.6315,30.6747,10141.0
2016-03-01 13:05:00,42.62,42.67,42.61,42.65,15860.0,30.6747,30.7106,30.6675,30.6962,15860.0
2016-03-01 13:10:00,42.65,42.68,42.64,42.65,8579.0,30.6962,30.7178,30.689,30.6962,8579.0
2016-03-01 13:15:00,42.66,42.66,42.59,42.61,10146.0,30.7034,30.7034,30.6531,30.6675,10146.0
2016-03-01 13:20:00,42.61,42.62,42.58,42.61,14289.0,30.6675,30.6747,30.6459,30.6675,14289.0
2016-03-01 13:25:00,42.61,42.66,42.61,42.65,14500.0,30.6675,30.7034,30.6675,30.6962,14500.0
2016-03-01 13:30:00,42.66,42.67,42.6,42.61,18056.0,30.7034,30.7106,30.6603,30.6675,18056.0
2016-03-01 13:35:00,42.6,42.61,42.52,42.52,15727.0,30.6603,30.6675,30.6027,30.6027,15727.0
2016-03-01 13:40:00,42.52,42.56,42.51,42.55,21793.0,30.6027,30.6315,30.5955,30.6243,21793.0
2016-03-01 13:45:00,42.55,42.62,42.55,42.62,14057.0,30.6243,30.6747,30.6243,30.6747,14057.0
2016-03-01 13:50:00,42.61,42.62,42.56,42.56,12743.0,30.6675,30.6747,30.6315,30.6315,12743.0
2016-03-01 13:55:00,42.55,42.56,42.49,42.5,30794.0,30.6243,30.6315,30.5811,30.5883,30794.0
2016-03-01 14:00:00,42.5,42.59,42.5,42.59,24711.0,30.5883,30.6531,30.5883,30.6531,24711.0
2016-03-01 14:05:00,42.59,42.64,42.59,42.61,15603.0,30.6531,30.689,30.6531,30.6675,15603.0
2016-03-01 14:10:00,42.61,42.64,42.54,42.54,22530.0,30.6675,30.689,30.6171,30.6171,22530.0
2016-03-01 14:15:00,42.55,42.57,42.52,42.52,26626.0,30.6243,30.6387,30.6027,30.6027,26626.0
2016-03-01 14:20:00,42.52,42.54,42.46,42.46,15555.0,30.6027,30.6171,30.5595,30.5595,15555.0
2016-03-01 14:25:00,42.46,42.56,42.44,42.56,18213.0,30.5595,30.6315,30.5451,30.6315,18213.0
2016-03-01 14:30:00,42.56,42.58,42.52,42.58,68193.0,30.6315,30.6459,30.6027,30.6459,68193.0
2016-03-01 14:35:00,42.58,42.65,42.57,42.65,32097.0,30.6459,30.6962,30.6387,30.6962,32097.0
2016-03-01 14:40:00,42.65,42.75,42.64,42.72,29214.0,30.6962,30.7682,30.689,30.7466,29214.0
2016-03-01 14:45:00,42.72,42.82,42.71,42.82,23297.0,30.7466,30.8186,30.7394,30.8186,23297.0
2016-03-01 14:50:00,42.82,42.87,42.79,42.86,22441.0,30.8186,30.8546,30.797,30.8474,22441.0
2016-03-01 14:55:00,42.86,42.92,42.85,42.91,21429.0,30.8474,30.8906,30.8402,30.8834,21429.0
2016-03-01 15:00:00,42.92,43.0,42.91,42.99,31973.0,30.8906,30.9481,30.8834,30.9409,31973.0
2016-03-01 15:05:00,42.99,43.0,42.93,42.96,24620.0,30.9409,30.9481,30.8978,30.9194,24620.0
2016-03-01 15:10:00,42.97,43.04,42.96,43.04,37026.0,30.9266,30.9769,30.9194,30.9769,37026.0
2016-03-01 15:15:00,43.04,43.04,42.99,43.04,30992.0,30.9769,30.9769,30.9409,30.9769,30992.0
2016-03-01 15:20:00,43.03,43.04,42.95,42.98,45694.0,30.9697,30.9769,30.9122,30.9338,45694.0
2016-03-01 15:25:00,42.99,42.99,42.88,42.91,41348.0,30.9409,30.9409,30.8618,30.8834,41348.0
2016-03-01 15:30:00,42.9,42.9,42.81,42.82,43185.0,30.8762,30.8762,30.8114,30.8186,43185.0
2016-03-01 15:35:00,42.81,42.82,42.76,42.77,50880.0,30.8114,30.8186,30.7754,30.7826,50880.0
2016-03-01 15:40:00,42.76,42.77,42.68,42.7,46396.0,30.7754,30.7826,30.7178,30.7322,46396.0
2016-03-01 15:45:00,42.7,42.71,42.67,42.68,70391.0,30.7322,30.7394,30.7106,30.7178,70391.0
2016-03-01 15:50:00,42.67,42.68,42.62,42.62,90918.0,30.7106,30.7178,30.6747,30.6747,90918.0
2016-03-01 15:55:00,42.62,42.64,42.55,42.63,198708.0,30.6747,30.689,30.6243,30.6818,198708.0
2016-03-02 09:30:00,42.52,42.52,41.92,42.08,140909.0,30.6027,30.6027,30.1708,30.286,140909.0
2016-03-02 09:35:00,42.11,42.15,41.66,41.9,73600.0,30.3076,30.3364,29.9837,30.1565,73600.0
2016-03-02 09:40:00,41.88,41.9,41.44,41.83,65793.0,30.1421,30.1565,29.8254,30.1061,65793.0
2016-03-02 09:45:00,41.83,42.02,41.77,41.98,39241.0,30.1061,30.2428,30.0629,30.214,39241.0
2016-03-02 09:50:00,41.99,42.09,41.94,42.05,74610.0,30.2212,30.2932,30.1852,30.2644,74610.0
2016-03-02 09:55:00,42.04,42.11,41.98,42.02,36517.0,30.2572,30.3076,30.214,30.2428,36517.0
2016-03-02 10:00:00,42.02,42.06,41.92,41.93,51117.0,30.2428,30.2716,30.1708,30.178,51117.0
2016-03-02 10:05:00,41.93,42.09,41.93,42.05,23101.0,30.178,30.2932,30.178,30.2644,23101.0
2016-03-02 10:10:00,42.05,42.11,42.01,42.06,46677.0,30.2644,30.3076,30.2356,30.2716,46677.0
2016-03-02 10:15:00,42.06,42.21,42.06,42.16,49284.0,30.2716,30.3796,30.2716,30.3436,49284.0
2016-03-02 10:20:00,42.16,42.29,42.16,42.27,37331.0,30.3436,30.4371,30.3436,30.4227,37331.0
2016-03-02 10:25:00,42.27,42.33,42.22,42.29,99230.0,30.4227,30.4659,30.3868,30.4371,99230.0
2016-03-02 10:30:00,42.27,42.32,42.23,42.27,41160.0,30.4227,30.4587,30.394,30.4227,41160.0
2016-03-02 10:35:00,42.26,42.28,42.23,42.25,19158.0,30.4156,30.4299,30.394,30.4084,19158.0
2016-03-02 10:40:00,42.24,42.29,42.22,42.28,21449.0,30.4012,30.4371,30.3868,30.4299,21449.0
2016-03-02 10:45:00,42.27,42.4,42.27,42.36,17968.0,30.4227,30.5163,30.4227,30.4875,17968.0
2016-03-02 10:50:00,42.37,42.4,42.33,42.34,13976.0,30.4947,30.5163,30.4659,30.4731,13976.0
2016-03-02 10:55:00,42.34,42.4,42.33,42.38,16709.0,30.4731,30.5163,30.4659,30.5019,16709.0
2016-03-02 11:00:00,42.38,42.38,42.35,42.38,19618.0,30.5019,30.5019,30.4803,30.5019,19618.0
2016-03-02 11:05:00,42.37,42.41,42.37,42.38,50285.0,30.4947,30.5235,30.4947,30.5019,50285.0
2016-03-02 11:10:00,42.39,42.41,42.35,42.41,55675.0,30.5091,30.5235,30.4803,30.5235,55675.0
2016-03-02 11:15:00,42.41,42.52,42.39,42.48,38766.0,30.5235,30.6027,30.5091,30.5739,38766.0
2016-03-02 11:20:00,42.49,42.61,42.49,42.6,26008.0,30.5811,30.6675,30.5811,30.6603,26008.0
2016-03-02 11:25:00,42.6,42.65,42.59,42.65,36599.0,30.6603,30.6962,30.6531,30.6962,36599.0
2016-03-02 11:30:00,42.66,42.66,42.51,42.51,43035.0,30.7034,30.7034,30.5955,30.5955,43035.0
2016-03-02 11:35:00,42.51,42.6,42.4,42.59,54593.0,30.5955,30.6603,30.5163,30.6531,54593.0
2016-03-02 11:40:00,42.58,42.65,42.57,42.64,23610.0,30.6459,30.6962,30.6387,30.689,23610.0
2016-03-02 11:45:00,42.64,42.69,42.64,42.69,24186.0,30.689,30.725,30.689,30.725,24186.0
2016-03-02 11:50:00,42.68,42.77,42.68,42.76,25829.0,30.7178,30.7826,30.7178,30.7754,25829.0
2016-03-02 11:55:00,42.75,42.8,42.72,42.74,53606.0,30.7682,30.8042,30.7466,30.761,53606.0
2016-03-02 12:00:00,42.74,42.75,42.61,42.64,25532.0,30.761,30.7682,30.6675,30.689,25532.0
2016-03-02 12:05:00,42.63,42.67,42.57,42.64,50343.0,30.6818,30.7106,30.6387,30.689,50343.0
2016-03-02 12:10:00,42.64,42.65,42.59,42.62,17676.0,30.689,30.6962,30.6531,30.6747,17676.0
2016-03-02 12:15:00,42.62,42.68,42.61,42.68,11150.0,30.6747,30.7178,30.6675,30.7178,11150.0
2016-03-02 12:20:00,42.68,42.72,42.66,42.72,14120.0,30.7178,30.7466,30.7034,30.7466,14120.0
2016-03-02 12:25:00,42.71,42.74,42.68,42.74,12585.0,30.7394,30.761,30.7178,30.761,12585.0
2016-03-02 12:30:00,42.74,42.75,42.72,42.75,18728.0,30.761,30.7682,30.7466,30.7682,18728.0
2016-03-02 12:35:00,42.76,42.77,42.73,42.76,13552.0,30.7754,30.7826,30.7538,30.7754,13552.0
2016-03-02 12:40:00,42.77,42.78,42.74,42.75,11031.0,30.7826,30.7898,30.761,30.7682,11031.0
2016-03-02 12:45:00,42.76,42.82,42.76,42.82,15995.0,30.7754,30.8186,30.7754,30.8186,15995.0
2016-03-02 12:50:00,42.82,42.82,42.76,42.76,13859.0,30.8186,30.8186,30.7754,30.7754,13859.0
2016-03-02 12:55:00,42.77,42.78,42.75,42.78,23628.0,30.7826,30.7898,30.7682,30.7898,23628.0
2016-03-02 13:00:00,42.79,42.79,42.76,42.79,24667.0,30.797,30.797,30.7754,30.797,24667.0
2016-03-02 13:05:00,42.79,42.82,42.77,42.79,19963.0,30.797,30.8186,30.7826,30.797,19963.0
2016-03-02 13:10:00,42.8,42.89,42.8,42.85,18629.0,30.8042,30.869,30.8042,30.8402,18629.0
2016-03-02 13:15:00,42.85,42.88,42.82,42.87,37171.0,30.8402,30.8618,30.8186,30.8546,37171.0
2016-03-02 13:20:00,42.87,42.9,42.86,42.9,17113.0,30.8546,30.8762,30.8474,30.8762,17113.0
2016-03-02 13:25:00,42.9,42.96,42.88,42.94,27728.0,30.8762,30.9194,30.8618,30.905,27728.0
2016-03-02 13:30:00,42.94,42.95,42.88,42.88,18851.0,30.905,30.9122,30.8618,30.8618,18851.0
2016-03-02 13:35:00,42.88,42.9,42.86,42.86,36325.0,30.8618,30.8762,30.8474,30.8474,36325.0
2016-03-02 13:40:00,42.86,42.88,42.85,42.87,17155.0,30.8474,30.8618,30.8402,30.8546,17155.0
2016-03-02 13:45:00,42.87,42.89,42.87,42.89,9891.0,30.8546,30.869,30.8546,30.869,9891.0
2016-03-02 13:50:00,42.9,42.95,42.88,42.88,20745.0,30.8762,30.9122,30.8618,30.8618,20745.0
2016-03-02 13:55:00,42.89,42.89,42.82,42.82,15025.0,30.869,30.869,30.8186,30.8186,15025.0
2016-03-02 14:00:00,42.82,42.83,42.78,42.78,9136.0,30.8186,30.8258,30.7898,30.7898,9136.0
2016-03-02 14:05:00,42.78,42.82,42.74,42.81,70275.0,30.7898,30.8186,30.761,30.8114,70275.0
2016-03-02 14:10:00,42.81,42.87,42.8,42.84,16499.0,30.8114,30.8546,30.8042,30.833,16499.0
2016-03-02 14:15:00,42.84,42.91,42.83,42.86,23985.0,30.833,30.8834,30.8258,30.8474,23985.0
2016-03-02 14:20:00,42.86,42.89,42.85,42.88,26630.0,30.8474,30.869,30.8402,30.8618,26630.0
2016-03-02 14:25:00,42.89,42.9,42.85,42.89,27344.0,30.869,30.8762,30.8402,30.869,27344.0
2016-03-02 14:30:00,42.89,42.91,42.88,42.89,21303.0,30.869,30.8834,30.8618,30.869,21303.0
2016-03-02 14:35:00,42.88,42.92,42.88,42.92,16085.0,30.8618,30.8906,30.8618,30.8906,16085.0
2016-03-02 14:40:00,42.91,42.98,42.91,42.95,32649.0,30.8834,30.9338,30.8834,30.9122,32649.0
2016-03-02 14:45:00,42.94,42.94,42.87,42.9,34099.0,30.905,30.905,30.8546,30.8762,34099.0
2016-03-02 14:50:00,42.9,42.93,42.9,42.92,13060.0,30.8762,30.8978,30.8762,30.8906,13060.0
2016-03-02 14:55:00,42.92,42.95,42.91,42.95,18886.0,30.8906,30.9122,30.8834,30.9122,18886.0
2016-03-02 15:00:00,42.95,42.95,42.91,42.92,24020.0,30.9122,30.9122,30.8834,30.8906,24020.0
2016-03-02 15:05:00,42.92,42.94,42.91,42.94,30094.0,30.8906,30.905,30.8834,30.905,30094.0
2016-03-02 15:10:00,42.94,42.98,42.93,42.97,17456.0,30.905,30.9338,30.8978,30.9266,17456.0
2016-03-02 15:15:00,42.98,43.01,42.98,42.99,64386.0,30.9338,30.9553,30.9338,30.9409,64386.0
2016-03-02 15:20:00,42.99,43.02,42.96,42.96,39408.0,30.9409,30.9625,30.9194,30.9194,39408.0
2016-03-02 15:25:00,42.97,43.0,42.95,42.98,31021.0,30.9266,30.9481,30.9122,30.9338,31021.0
2016-03-02 15:30:00,42.98,43.0,42.96,42.99,47757.0,30.9338,30.9481,30.9194,30.9409,47757.0
2016-03-02 15:35:00,42.98,43.0,42.97,42.97,37565.0,30.9338,30.9481,30.9266,30.9266,37565.0
2016-03-02 15:40:00,42.98,43.02,42.97,43.01,55611.0,30.9338,30.9625,30.9266,30.9553,55611.0
2016-03-02 15:45:00,43.0,43.03,42.99,43.02,53586.0,30.9481,30.9697,30.9409,30.9625,53586.0
2016-03-02 15:50:00,43.03,43.06,43.0,43.06,77738.0,30.9697,30.9913,30.9481,30.9913,77738.0
2016-03-02 15:55:00,43.05,43.12,43.05,43.08,174997.0,30.9841,31.0345,30.9841,31.0057,174997.0
2016-03-03 09:30:00,43.16,43.25,43.09,43.16,66096.0,31.0633,31.1281,31.0129,31.0633,66096.0
2016-03-03 09:35:00,43.15,43.16,42.96,42.97,40149.0,31.0561,31.0633,30.9194,30.9266,40149.0
2016-03-03 09:40:00,42.97,43.1,42.94,43.1,13322.0,30.9266,31.0201,30.905,31.0201,13322.0
2016-03-03 09:45:00,43.06,43.1,42.86,42.86,29585.0,30.9913,31.0201,30.8474,30.8474,29585.0
2016-03-03 09:50:00,42.86,42.91,42.79,42.82,14939.0,30.8474,30.8834,30.797,30.8186,14939.0
2016-03-03 09:55:00,42.83,42.86,42.73,42.73,26137.0,30.8258,30.8474,30.7538,30.7538,26137.0
2016-03-03 10:00:00,42.73,42.75,42.63,42.64,28018.0,30.7538,30.7682,30.6818,30.689,28018.0
2016-03-03 10:05:00,42.65,42.7,42.62,42.65,39296.0,30.6962,30.7322,30.6747,30.6962,39296.0
2016-03-03 10:10:00,42.65,42.71,42.6,42.67,16804.0,30.6962,30.7394,30.6603,30.7106,16804.0
2016-03-03 10:15:00,42.66,42.72,42.65,42.66,9366.0,30.7034,30.7466,30.6962,30.7034,9366.0
2016-03-03 10:20:00,42.66,42.72,42.62,42.71,26225.0,30.7034,30.7466,30.6747,30.7394,26225.0
2016-03-03 10:25:00,42.7,42.73,42.67,42.68,13419.0,30.7322,30.7538,30.7106,30.7178,13419.0
2016-03-03 10:30:00,42.7,42.83,42.69,42.82,27746.0,30.7322,30.8258,30.725,30.8186,27746.0
2016-03-03 10:35:00,42.82,42.89,42.82,42.89,40739.0,30.8186,30.869,30.8186,30.869,40739.0
2016-03-03 10:40:00,42.88,42.99,42.87,42.98,47937.0,30.8618,30.9409,30.8546,30.9338,47937.0
2016-03-03 10:45:00,42.98,43.05,42.96,43.05,17531.0,30.9338,30.9841,30.9194,30.9841,17531.0
2016-03-03 10:50:00,43.06,43.12,43.06,43.11,28143.0,30.9913,31.0345,30.9913,31.0273,28143.0
2016-03-03 10:55:00,43.11,43.11,43.06,43.06,11684.0,31.0273,31.0273,30.9913,30.9913,11684.0
2016-03-03 11:00:00,43.06,43.14,43.06,43.13,35291.0,30.9913,31.0489,30.9913,31.0417,35291.0
2016-03-03 11:05:00,43.13,43.22,43.12,43.21,37137.0,31.0417,31.1065,31.0345,31.0993,37137.0
2016-03-03 11:10:00,43.21,43.25,43.2,43.23,17715.0,31.0993,31.1281,31.0921,31.1137,17715.0
2016-03-03 11:15:00,43.22,43.24,43.19,43.23,20251.0,31.1065,31.1209,31.0849,31.1137,20251.0
2016-03-03 11:20:00,43.23,43.35,43.23,43.27,74093.0,31.1137,31.2001,31.1137,31.1425,74093.0
2016-03-03 11:25:00,43.27,43.31,43.24,43.3,24382.0,31.1425,31.1713,31.1209,31.1641,24382.0
2016-03-03 11:30:00,43.3,43.42,43.3,43.4,39303.0,31.1641,31.2504,31.1641,31.236,39303.0
2016-03-03 11:35:00,43.42,43.48,43.4,43.47,41960.0,31.2504,31.2936,31.236,31.2864,41960.0
2016-03-03 11:40:00,43.47,43.48,43.3,43.32,26952.0,31.2864,31.2936,31.1641,31.1785,26952.0
2016-03-03 11:45:00,43.32,43.41,43.32,43.37,9930.0,31.1785,31.2432,31.1785,31.2144,9930.0
2016-03-03 11:50:00,43.37,43.37,43.21,43.27,13268.0,31.2144,31.2144,31.0993,31.1425,13268.0
2016-03-03 11:55:00,43.28,43.31,43.22,43.23,18669.0,31.1497,31.1713,31.1065,31.1137,18669.0
2016-03-03 12:00:00,43.23,43.32,43.22,43.31,13347.0,31.1137,31.1785,31.1065,31.1713,13347.0
2016-03-03 12:05:00,43.3,43.33,43.29,43.31,27156.0,31.1641,31.1857,31.1569,31.1713,27156.0
2016-03-03 12:10:00,43.31,43.32,43.25,43.32,17790.0,31.1713,31.1785,31.1281,31.1785,17790.0
2016-03-03 12:15:00,43.31,43.32,43.24,43.24,12175.0,31.1713,31.1785,31.1209,31.1209,12175.0
2016-03-03 12:20:00,43.24,43.24,43.16,43.17,9864.0,31.1209,31.1209,31.0633,31.0705,9864.0
2016-03-03 12:25:00,43.17,43.18,43.1,43.11,6579.0,31.0705,31.0777,31.0201,31.0273,6579.0
2016-03-03 12:30:00,43.11,43.11,43.07,43.09,11412.0,31.0273,31.0273,30.9985,31.0129,11412.0
2016-03-03 12:35:00,43.09,43.14,43.08,43.14,47367.0,31.0129,31.0489,31.0057,31.0489,47367.0
2016-03-03 12:40:00,43.14,43.22,43.14,43.2,30169.0,31.0489,31.1065,31.0489,31.0921,30169.0
2016-03-03 12:45:00,43.2,43.23,43.19,43.21,11703.0,31.0921,31.1137,31.0849,31.0993,11703.0
2016-03-03 12:50:00,43.21,43.27,43.2,43.27,11107.0,31.0993,31.1425,31.0921,31.1425,11107.0
2016-03-03 12:55:00,43.27,43.33,43.27,43.33,10732.0,31.1425,31.1857,31.1425,31.1857,10732.0
2016-03-03 13:00:00,43.32,43.33,43.29,43.3,15404.0,31.1785,31.1857,31.1569,31.1641,15404.0
2016-03-03 13:05:00,43.3,43.33,43.29,43.32,16754.0,31.1641,31.1857,31.1569,31.1785,16754.0
2016-03-03 13:10:00,43.32,43.32,43.23,43.24,29143.0,31.1785,31.1785,31.1137,31.1209,29143.0
2016-03-03 13:15:00,43.23,43.31,43.23,43.3,16838.0,31.1137,31.1713,31.1137,31.1641,16838.0
2016-03-03 13:20:00,43.3,43.34,43.3,43.34,24115.0,31.1641,31.1929,31.1641,31.1929,24115.0
2016-03-03 13:25:00,43.34,43.35,43.32,43.32,14327.0,31.1929,31.2001,31.1785,31.1785,14327.0
2016-03-03 13:30:00,43.33,43.33,43.23,43.27,18397.0,31.1857,31.1857,31.1137,31.1425,18397.0
2016-03-03 13:35:00,43.28,43.36,43.28,43.35,22106.0,31.1497,31.2072,31.1497,31.2001,22106.0
2016-03-03 13:40:00,43.35,43.44,43.34,43.44,30496.0,31.2001,31.2648,31.1929,31.2648,30496.0
2016-03-03 13:45:00,43.43,43.48,43.42,43.48,49302.0,31.2576,31.2936,31.2504,31.2936,49302.0
2016-03-03 13:50:00,43.47,43.55,43.46,43.48,89987.0,31.2864,31.344,31.2792,31.2936,89987.0
2016-03-03 13:55:00,43.48,43.49,43.36,43.37,36589.0,31.2936,31.3008,31.2072,31.2144,36589.0
2016-03-03 14:00:00,43.38,43.43,43.37,43.42,10882.0,31.2216,31.2576,31.2144,31.2504,10882.0
2016-03-03 14:05:00,43.43,43.5,43.42,43.5,24346.0,31.2576,31.308,31.2504,31.308,24346.0
2016-03-03 14:10:00,43.5,43.56,43.49,43.56,23440.0,31.308,31.3512,31.3008,31.3512,23440.0
2016-03-03 14:15:00,43.55,43.58,43.55,43.58,44493.0,31.344,31.3656,31.344,31.3656,44493.0
2016-03-03 14:20:00,43.58,43.65,43.57,43.63,66025.0,31.3656,31.416,31.3584,31.4016,66025.0
2016-03-03 14:25:00,43.63,43.67,43.56,43.56,78465.0,31.4016,31.4304,31.3512,31.3512,78465.0
2016-03-03 14:30:00,43.57,43.57,43.49,43.54,44498.0,31.3584,31.3584,31.3008,31.3368,44498.0
2016-03-03 14:35:00,43.55,43.63,43.54,43.63,30823.0,31.344,31.4016,31.3368,31.4016,30823.0
2016-03-03 14:40:00,43.63,43.73,43.62,43.7,119442.0,31.4016,31.4735,31.3944,31.452,119442.0
2016-03-03 14:45:00,43.7,43.78,43.7,43.76,80069.0,31.452,31.5095,31.452,31.4951,80069.0
2016-03-03 14:50:00,43.75,43.79,43.7,43.72,64210.0,31.4879,31.5167,31.452,31.4663,64210.0
2016-03-03 14:55:00,43.71,43.83,43.69,43.83,41058.0,31.4592,31.5455,31.4448,31.5455,41058.0
2016-03-03 15:00:00,43.83,43.83,43.76,43.77,77676.0,31.5455,31.5455,31.4951,31.5023,77676.0
2016-03-03 15:05:00,43.77,43.83,43.75,43.83,71624.0,31.5023,31.5455,31.4879,31.5455,71624.0
2016-03-03 15:10:00,43.83,43.87,43.81,43.83,111730.0,31.5455,31.5743,31.5311,31.5455,111730.0
2016-03-03 15:15:00,43.84,43.86,43.78,43.82,59384.0,31.5527,31.5671,31.5095,31.5383,59384.0
2016-03-03 15:20:00,43.81,43.89,43.81,43.89,31465.0,31.5311,31.5887,31.5311,31.5887,31465.0
2016-03-03 15:25:00,43.89,43.93,43.85,43.93,57834.0,31.5887,31.6175,31.5599,31.6175,57834.0
2016-03-03 15:30:00,43.94,43.95,43.89,43.9,98848.0,31.6247,31.6319,31.5887,31.5959,98848.0
2016-03-03 15:35:00,43.91,43.95,43.89,43.89,66925.0,31.6031,31.6319,31.5887,31.5887,66925.0
2016-03-03 15:40:00,43.9,43.92,43.89,43.91,107065.0,31.5959,31.6103,31.5887,31.6031,107065.0
2016-03-03 15:45:00,43.9,43.92,43.88,43.92,97543.0,31.5959,31.6103,31.5815,31.6103,97543.0
2016-03-03 15:50:00,43.92,43.92,43.9,43.92,121569.0,31.6103,31.6103,31.5959,31.6103,121569.0
2016-03-03 15:55:00,43.91,43.92,43.82,43.87,498461.0,31.6031,31.6103,31.5383,31.5743,498461.0
2016-03-04 09:30:00,43.68,43.77,43.52,43.62,62060.0,31.4376,31.5023,31.3224,31.3944,62060.0
2016-03-04 09:35:00,43.61,43.74,43.55,43.71,77138.0,31.3872,31.4807,31.344,31.4592,77138.0
2016-03-04 09:40:00,43.72,43.74,43.62,43.64,22826.0,31.4663,31.4807,31.3944,31.4088,22826.0
2016-03-04 09:45:00,43.68,43.75,43.52,43.55,63823.0,31.4376,31.4879,31.3224,31.344,63823.0
2016-03-04 09:50:00,43.53,43.54,43.43,43.48,38353.0,31.3296,31.3368,31.2576,31.2936,38353.0
2016-03-04 09:55:00,43.47,43.51,43.42,43.46,26973.0,31.2864,31.3152,31.2504,31.2792,26973.0
2016-03-04 10:00:00,43.47,43.51,43.41,43.49,43489.0,31.2864,31.3152,31.2432,31.3008,43489.0
2016-03-04 10:05:00,43.5,43.55,43.42,43.54,22169.0,31.308,31.344,31.2504,31.3368,22169.0
2016-03-04 10:10:00,43.54,43.56,43.5,43.54,13472.0,31.3368,31.3512,31.308,31.3368,13472.0
2016-03-04 10:15:00,43.55,43.56,43.46,43.49,23682.0,31.344,31.3512,31.2792,31.3008,23682.0
2016-03-04 10:20:00,43.48,43.63,43.48,43.6,34583.0,31.2936,31.4016,31.2936,31.38,34583.0
2016-03-04 10:25:00,43.63,43.75,43.61,43.73,16606.0,31.4016,31.4879,31.3872,31.4735,16606.0
2016-03-04 10:30:00,43.74,43.89,43.73,43.85,39360.0,31.4807,31.5887,31.4735,31.5599,39360.0
2016-03-04 10:35:00,43.85,43.87,43.8,43.84,26919.0,31.5599,31.5743,31.5239,31.5527,26919.0
2016-03-04 10:40:00,43.83,43.93,43.79,43.93,40283.0,31.5455,31.6175,31.5167,31.6175,40283.0
2016-03-04 10:45:00,43.92,43.97,43.89,43.9,31133.0,31.6103,31.6463,31.5887,31.5959,31133.0
2016-03-04 10:50:00,43.9,44.08,43.89,44.05,105956.0,31.5959,31.7254,31.5887,31.7039,105956.0
2016-03-04 10:55:00,44.06,44.18,44.06,44.16,70953.0,31.7111,31.7974,31.7111,31.783,70953.0
2016-03-04 11:00:00,44.17,44.18,43.96,44.07,37627.0,31.7902,31.7974,31.6391,31.7183,37627.0
2016-03-04 11:05:00,44.08,44.13,44.06,44.13,35837.0,31.7254,31.7614,31.7111,31.7614,35837.0
2016-03-04 11:10:00,44.13,44.13,44.05,44.06,46536.0,31.7614,31.7614,31.7039,31.7111,46536.0
2016-03-04 11:15:00,44.05,44.06,43.96,43.98,24403.0,31.7039,31.7111,31.6391,31.6535,24403.0
2016-03-04 11:20:00,43.98,44.05,43.96,44.05,31176.0,31.6535,31.7039,31.6391,31.7039,31176.0
2016-03-04 11:25:00,44.05,44.08,43.99,44.03,27737.0,31.7039,31.7254,31.6607,31.6895,27737.0
2016-03-04 11:30:00,44.04,44.09,44.0,44.0,35087.0,31.6967,31.7326,31.6679,31.6679,35087.0
2016-03-04 11:35:00,44.01,44.03,43.98,44.0,16026.0,31.6751,31.6895,31.6535,31.6679,16026.0
2016-03-04 11:40:00,44.0,44.06,44.0,44.06,20606.0,31.6679,31.7111,31.6679,31.7111,20606.0
2016-03-04 11:45:00,44.06,44.13,44.05,44.1,17269.0,31.7111,31.7614,31.7039,31.7398,17269.0
2016-03-04 11:50:00,44.1,44.12,44.03,44.07,22342.0,31.7398,31.7542,31.6895,31.7183,22342.0
2016-03-04 11:55:00,44.07,44.11,44.04,44.11,14509.0,31.7183,31.747,31.6967,31.747,14509.0
2016-03-04 12:00:00,44.11,44.2,44.1,44.2,27600.0,31.747,31.8118,31.7398,31.8118,27600.0
2016-03-04 12:05:00,44.2,44.24,44.19,44.22,23961.0,31.8118,31.8406,31.8046,31.8262,23961.0
2016-03-04 12:10:00,44.22,44.32,44.21,44.32,29624.0,31.8262,31.8982,31.819,31.8982,29624.0
2016-03-04 12:15:00,44.32,44.37,44.3,44.31,39409.0,31.8982,31.9342,31.8838,31.891,39409.0
2016-03-04 12:20:00,44.31,44.37,44.29,44.34,31854.0,31.891,31.9342,31.8766,31.9126,31854.0
2016-03-04 12:25:00,44.35,44.4,44.34,44.4,19619.0,31.9198,31.9558,31.9126,31.9558,19619.0
2016-03-04 12:30:00,44.39,44.4,44.28,44.3,32512.0,31.9486,31.9558,31.8694,31.8838,32512.0
2016-03-04 12:35:00,44.3,44.36,44.3,44.36,22035.0,31.8838,31.927,31.8838,31.927,22035.0
2016-03-04 12:40:00,44.35,44.39,44.32,44.39,17788.0,31.9198,31.9486,31.8982,31.9486,17788.0
2016-03-04 12:45:00,44.39,44.45,44.38,44.45,36444.0,31.9486,31.9917,31.9414,31.9917,36444.0
2016-03-04 12:50:00,44.45,44.49,44.38,44.39,36537.0,31.9917,32.0205,31.9414,31.9486,36537.0
2016-03-04 12:55:00,44.4,44.42,44.34,44.37,15177.0,31.9558,31.9702,31.9126,31.9342,15177.0
2016-03-04 13:00:00,44.38,44.44,44.37,44.44,18666.0,31.9414,31.9845,31.9342,31.9845,18666.0
2016-03-04 13:05:00,44.43,44.53,44.43,44.52,55967.0,31.9774,32.0493,31.9774,32.0421,55967.0
2016-03-04 13:10:00,44.51,44.54,44.49,44.5,35390.0,32.0349,32.0565,32.0205,32.0277,35390.0
2016-03-04 13:15:00,44.5,44.52,44.49,44.5,35329.0,32.0277,32.0421,32.0205,32.0277,35329.0
2016-03-04 13:20:00,44.49,44.53,44.49,44.53,34833.0,32.0205,32.0493,32.0205,32.0493,34833.0
2016-03-04 13:25:00,44.53,44.6,44.53,44.59,24012.0,32.0493,32.0997,32.0493,32.0925,24012.0
2016-03-04 13:30:00,44.59,44.6,44.48,44.5,53932.0,32.0925,32.0997,32.0133,32.0277,53932.0
2016-03-04 13:35:00,44.49,44.5,44.37,44.39,44733.0,32.0205,32.0277,31.9342,31.9486,44733.0
2016-03-04 13:40:00,44.39,44.46,44.38,44.45,11710.0,31.9486,31.9989,31.9414,31.9917,11710.0
2016-03-04 13:45:00,44.46,44.49,44.41,44.41,14536.0,31.9989,32.0205,31.963,31.963,14536.0
2016-03-04 13:50:00,44.41,44.42,44.35,44.39,29101.0,31.963,31.9702,31.9198,31.9486,29101.0
2016-03-04 13:55:00,44.39,44.48,44.38,44.48,55254.0,31.9486,32.0133,31.9414,32.0133,55254.0
2016-03-04 14:00:00,44.49,44.54,44.47,44.54,23799.0,32.0205,32.0565,32.0061,32.0565,23799.0
2016-03-04 14:05:00,44.54,44.59,44.52,44.58,27893.0,32.0565,32.0925,32.0421,32.0853,27893.0
2016-03-04 14:10:00,44.59,44.71,44.58,44.71,41906.0,32.0925,32.1789,32.0853,32.1789,41906.0
2016-03-04 14:15:00,44.71,44.71,44.47,44.48,76647.0,32.1789,32.1789,32.0061,32.0133,76647.0
2016-03-04 14:20:00,44.47,44.48,44.43,44.47,33318.0,32.0061,32.0133,31.9774,32.0061,33318.0
2016-03-04 14:25:00,44.48,44.54,44.47,44.53,26690.0,32.0133,32.0565,32.0061,32.0493,26690.0
2016-03-04 14:30:00,44.53,44.56,44.47,44.5,41014.0,32.0493,32.0709,32.0061,32.0277,41014.0
2016-03-04 14:35:00,44.51,44.52,44.48,44.51,34122.0,32.0349,32.0421,32.0133,32.0349,34122.0
2016-03-04 14:40:00,44.51,44.52,44.5,44.51,25034.0,32.0349,32.0421,32.0277,32.0349,25034.0
2016-03-04 14:45:00,44.5,44.54,44.47,44.54,42134.0,32.0277,32.0565,32.0061,32.0565,42134.0
2016-03-04 14:50:00,44.54,44.55,44.52,44.55,44473.0,32.0565,32.0637,32.0421,32.0637,44473.0
2016-03-04 14:55:00,44.55,44.55,44.45,44.45,100854.0,32.0637,32.0637,31.9917,31.9917,100854.0
2016-03-04 15:00:00,44.45,44.5,44.43,44.5,29315.0,31.9917,32.0277,31.9774,32.0277,29315.0
2016-03-04 15:05:00,44.5,44.51,44.45,44.5,52609.0,32.0277,32.0349,31.9917,32.0277,52609.0
2016-03-04 15:10:00,44.5,44.5,44.44,44.44,29525.0,32.0277,32.0277,31.9845,31.9845,29525.0
2016-03-04 15:15:00,44.43,44.49,44.43,44.47,43833.0,31.9774,32.0205,31.9774,32.0061,43833.0
2016-03-04 15:20:00,44.47,44.5,44.45,44.5,30128.0,32.0061,32.0277,31.9917,32.0277,30128.0
2016-03-04 15:25:00,44.5,44.57,44.49,44.56,31124.0,32.0277,32.0781,32.0205,32.0709,31124.0
2016-03-04 15:30:00,44.56,44.59,44.55,44.58,51304.0,32.0709,32.0925,32.0637,32.0853,51304.0
2016-03-04 15:35:00,44.59,44.59,44.52,44.57,56630.0,32.0925,32.0925,32.0421,32.0781,56630.0
2016-03-04 15:40:00,44.57,44.57,44.52,44.53,88353.0,32.0781,32.0781,32.0421,32.0493,88353.0
2016-03-04 15:45:00,44.52,44.61,44.51,44.6,86748.0,32.0421,32.1069,32.0349,32.0997,86748.0
2016-03-04 15:50:00,44.59,44.61,44.57,44.61,99118.0,32.0925,32.1069,32.0781,32.1069,99118.0
2016-03-04 15:55:00,44.61,44.64,44.57,44.6,217505.0,32.1069,32.1285,32.0781,32.0997,217505.0
2016-03-07 09:30:00,44.52,44.6,44.3,44.56,45520.0,32.0421,32.0997,31.8838,32.0709,45520.0
2016-03-07 09:35:00,44.55,44.56,44.33,44.42,49899.0,32.0637,32.0709,31.9054,31.9702,49899.0
2016-03-07 09:40:00,44.44,44.44,44.3,44.4,33672.0,31.9845,31.9845,31.8838,31.9558,33672.0
2016-03-07 09:45:00,44.41,44.47,44.28,44.35,50435.0,31.963,32.0061,31.8694,31.9198,50435.0
2016-03-07 09:50:00,44.36,44.57,44.35,44.54,64619.0,31.927,32.0781,31.9198,32.0565,64619.0
2016-03-07 09:55:00,44.54,44.6,44.39,44.53,29168.0,32.0565,32.0997,31.9486,32.0493,29168.0
2016-03-07 10:00:00,44.55,44.58,44.37,44.37,36173.0,32.0637,32.0853,31.9342,31.9342,36173.0
2016-03-07 10:05:00,44.38,44.46,44.34,44.46,73320.0,31.9414,31.9989,31.9126,31.9989,73320.0
2016-03-07 10:10:00,44.45,44.57,44.45,44.53,42488.0,31.9917,32.0781,31.9917,32.0493,42488.0
2016-03-07 10:15:00,44.53,44.58,44.5,44.55,28909.0,32.0493,32.0853,32.0277,32.0637,28909.0
2016-03-07 10:20:00,44.54,44.76,44.54,44.69,59382.0,32.0565,32.2149,32.0565,32.1645,59382.0
2016-03-07 10:25:00,44.7,44.71,44.63,44.67,39712.0,32.1717,32.1789,32.1213,32.1501,39712.0
2016-03-07 10:30:00,44.68,44.69,44.62,44.62,42100.0,32.1573,32.1645,32.1141,32.1141,42100.0
2016-03-07 10:35:00,44.62,44.77,44.61,44.73,45775.0,32.1141,32.2221,32.1069,32.1933,45775.0
2016-03-07 10:40:00,44.73,44.73,44.7,44.72,31769.0,32.1933,32.1933,32.1717,32.1861,31769.0
2016-03-07 10:45:00,44.72,44.73,44.66,44.7,33596.0,32.1861,32.1933,32.1429,32.1717,33596.0
2016-03-07 10:50:00,44.7,44.72,44.64,44.65,38062.0,32.1717,32.1861,32.1285,32.1357,38062.0
2016-03-07 10:55:00,44.65,44.66,44.61,44.62,45384.0,32.1357,32.1429,32.1069,32.1141,45384.0
2016-03-07 11:00:00,44.63,44.69,44.62,44.67,33662.0,32.1213,32.1645,32.1141,32.1501,33662.0
2016-03-07 11:05:00,44.67,44.67,44.61,44.65,36208.0,32.1501,32.1501,32.1069,32.1357,36208.0
2016-03-07 11:10:00,44.65,44.66,44.64,44.65,16517.0,32.1357,32.1429,32.1285,32.1357,16517.0
2016-03-07 11:15:00,44.66,44.72,44.65,44.7,29827.0,32.1429,32.1861,32.1357,32.1717,29827.0
2016-03-07 11:20:00,44.7,44.7,44.61,44.64,40516.0,32.1717,32.1717,32.1069,32.1285,40516.0
2016-03-07 11:25:00,44.65,44.66,44.55,44.57,27010.0,32.1357,32.1429,32.0637,32.0781,27010.0
2016-03-07 11:30:00,44.58,44.59,44.51,44.54,32640.0,32.0853,32.0925,32.0349,32.0565,32640.0
2016-03-07 11:35:00,44.54,44.66,44.54,44.6,24360.0,32.0565,32.1429,32.0565,32.0997,24360.0
2016-03-07 11:40:00,44.6,44.7,44.59,44.68,20695.0,32.0997,32.1717,32.0925,32.1573,20695.0
2016-03-07 11:45:00,44.68,44.71,44.66,44.68,32360.0,32.1573,32.1789,32.1429,32.1573,32360.0
2016-03-07 11:50:00,44.69,44.69,44.65,44.67,28798.0,32.1645,32.1645,32.1357,32.1501,28798.0
2016-03-07 11:55:00,44.67,44.67,44.58,44.6,32234.0,32.1501,32.1501,32.0853,32.0997,32234.0
2016-03-07 12:00:00,44.6,44.67,44.6,44.63,28958.0,32.0997,32.1501,32.0997,32.1213,28958.0
2016-03-07 12:05:00,44.63,44.63,44.58,44.6,31724.0,32.1213,32.1213,32.0853,32.0997,31724.0
2016-03-07 12:10:00,44.59,44.6,44.54,44.56,37785.0,32.0925,32.0997,32.0565,32.0709,37785.0
2016-03-07 12:15:00,44.57,44.64,44.57,44.63,21737.0,32.0781,32.1285,32.0781,32.1213,21737.0
2016-03-07 12:20:00,44.63,44.65,44.61,44.61,33338.0,32.1213,32.1357,32.1069,32.1069,33338.0
2016-03-07 12:25:00,44.62,44.62,44.58,44.6,16901.0,32.1141,32.1141,32.0853,32.0997,16901.0
2016-03-07 12:30:00,44.6,44.62,44.58,44.61,15799.0,32.0997,32.1141,32.0853,32.1069,15799.0
2016-03-07 12:35:00,44.61,44.63,44.61,44.63,18134.0,32.1069,32.1213,32.1069,32.1213,18134.0
2016-03-07 12:40:00,44.62,44.65,44.62,44.65,12958.0,32.1141,32.1357,32.1141,32.1357,12958.0
2016-03-07 12:45:00,44.64,44.67,44.63,44.64,20162.0,32.1285,32.1501,32.1213,32.1285,20162.0
2016-03-07 12:50:00,44.64,44.65,44.63,44.64,13918.0,32.1285,32.1357,32.1213,32.1285,13918.0
2016-03-07 12:55:00,44.65,44.74,44.64,44.74,70716.0,32.1357,32.2005,32.1285,32.2005,70716.0
2016-03-07 13:00:00,44.74,44.77,44.7,44.76,26600.0,32.2005,32.2221,32.1717,32.2149,26600.0
2016-03-07 13:05:00,44.75,44.76,44.69,44.73,21049.0,32.2077,32.2149,32.1645,32.1933,21049.0
2016-03-07 13:10:00,44.74,44.77,44.73,44.76,25352.0,32.2005,32.2221,32.1933,32.2149,25352.0
2016-03-07 13:15:00,44.76,44.85,44.74,44.84,74597.0,32.2149,32.2796,32.2005,32.2724,74597.0
2016-03-07 13:20:00,44.83,44.88,44.8,44.83,55949.0,32.2652,32.3012,32.2437,32.2652,55949.0
2016-03-07 13:25:00,44.83,44.86,44.81,44.82,108756.0,32.2652,32.2868,32.2508,32.258,108756.0
2016-03-07 13:30:00,44.83,44.83,44.76,44.8,40202.0,32.2652,32.2652,32.2149,32.2437,40202.0
2016-03-07 13:35:00,44.8,44.81,44.77,44.78,37176.0,32.2437,32.2508,32.2221,32.2293,37176.0
2016-03-07 13:40:00,44.77,44.78,44.71,44.71,20996.0,32.2221,32.2293,32.1789,32.1789,20996.0
2016-03-07 13:45:00,44.71,44.71,44.62,44.63,23353.0,32.1789,32.1789,32.1141,32.1213,23353.0
2016-03-07 13:50:00,44.63,44.65,44.62,44.62,31502.0,32.1213,32.1357,32.1141,32.1141,31502.0
2016-03-07 13:55:00,44.63,44.65,44.61,44.62,22507.0,32.1213,32.1357,32.1069,32.1141,22507.0
2016-03-07 14:00:00,44.62,44.62,44.52,44.52,41849.0,32.1141,32.1141,32.0421,32.0421,41849.0
2016-03-07 14:05:00,44.53,44.54,44.48,44.51,36550.0,32.0493,32.0565,32.0133,32.0349,36550.0
2016-03-07 14:10:00,44.51,44.64,44.5,44.6,19857.0,32.0349,32.1285,32.0277,32.0997,19857.0
2016-03-07 14:15:00,44.6,44.6,44.51,44.52,22377.0,32.0997,32.0997,32.0349,32.0421,22377.0
2016-03-07 14:20:00,44.51,44.54,44.44,44.46,26543.0,32.0349,32.0565,31.9845,31.9989,26543.0
2016-03-07 14:25:00,44.46,44.52,44.45,44.51,21995.0,31.9989,32.0421,31.9917,32.0349,21995.0
2016-03-07 14:30:00,44.51,44.52,44.45,44.49,44357.0,32.0349,32.0421,31.9917,32.0205,44357.0
2016-03-07 14:35:00,44.5,44.51,44.45,44.47,33751.0,32.0277,32.0349,31.9917,32.0061,33751.0
2016-03-07 14:40:00,44.47,44.47,44.4,44.4,39230.0,32.0061,32.0061,31.9558,31.9558,39230.0
2016-03-07 14:45:00,44.41,44.43,44.4,44.42,32142.0,31.963,31.9774,31.9558,31.9702,32142.0
2016-03-07 14:50:00,44.41,44.48,44.41,44.48,36900.0,31.963,32.0133,31.963,32.0133,36900.0
2016-03-07 14:55:00,44.48,44.54,44.47,44.52,54052.0,32.0133,32.0565,32.0061,32.0421,54052.0
2016-03-07 15:00:00,44.5,44.54,44.49,44.53,27676.0,32.0277,32.0565,32.0205,32.0493,27676.0
2016-03-07 15:05:00,44.52,44.52,44.45,44.48,33810.0,32.0421,32.0421,31.9917,32.0133,33810.0
2016-03-07 15:10:00,44.48,44.53,44.47,44.51,28935.0,32.0133,32.0493,32.0061,32.0349,28935.0
2016-03-07 15:15:00,44.5,44.52,44.5,44.51,19698.0,32.0277,32.0421,32.0277,32.0349,19698.0
2016-03-07 15:20:00,44.51,44.52,44.43,44.47,42340.0,32.0349,32.0421,31.9774,32.0061,42340.0
2016-03-07 15:25:00,44.46,44.56,44.45,44.54,46780.0,31.9989,32.0709,31.9917,32.0565,46780.0
2016-03-07 15:30:00,44.54,44.56,44.52,44.54,37073.0,32.0565,32.0709,32.0421,32.0565,37073.0
2016-03-07 15:35:00,44.55,44.6,44.54,44.57,37150.0,32.0637,32.0997,32.0565,32.0781,37150.0
2016-03-07 15:40:00,44.57,44.57,44.51,44.57,69083.0,32.0781,32.0781,32.0349,32.0781,69083.0
2016-03-07 15:45:00,44.56,44.6,44.55,44.57,67976.0,32.0709,32.0997,32.0637,32.0781,67976.0
2016-03-07 15:50:00,44.56,44.58,44.55,44.55,64387.0,32.0709,32.0853,32.0637,32.0637,64387.0
2016-03-07 15:55:00,44.56,44.61,44.55,44.6,173750.0,32.0709,32.1069,32.0637,32.0997,173750.0
2016-03-08 09:30:00,44.27,44.34,44.02,44.07,48489.0,32.1535,32.2044,31.972,32.0083,48489.0
2016-03-08 09:35:00,44.09,44.17,43.97,44.05,28229.0,32.0228,32.0809,31.9356,31.9937,28229.0
2016-03-08 09:40:00,44.1,44.24,44.03,44.19,37127.0,32.0301,32.1317,31.9792,32.0954,37127.0
2016-03-08 09:45:00,44.12,44.15,44.04,44.08,17878.0,32.0446,32.0664,31.9865,32.0155,17878.0
2016-03-08 09:50:00,44.06,44.1,43.99,44.1,15558.0,32.001,32.0301,31.9502,32.0301,15558.0
2016-03-08 09:55:00,44.1,44.27,44.07,44.26,16679.0,32.0301,32.1535,32.0083,32.1463,16679.0
2016-03-08 10:00:00,44.24,44.29,44.2,44.28,19835.0,32.1317,32.1681,32.1027,32.1608,19835.0
2016-03-08 10:05:00,44.28,44.33,44.21,44.33,22262.0,32.1608,32.1971,32.11,32.1971,22262.0
2016-03-08 10:10:00,44.32,44.33,44.26,44.3,15624.0,32.1898,32.1971,32.1463,32.1753,15624.0
2016-03-08 10:15:00,44.3,44.35,44.29,44.35,49774.0,32.1753,32.2116,32.1681,32.2116,49774.0
2016-03-08 10:20:00,44.35,44.43,44.31,44.43,40143.0,32.2116,32.2697,32.1826,32.2697,40143.0
2016-03-08 10:25:00,44.42,44.51,44.42,44.49,20516.0,32.2625,32.3278,32.2625,32.3133,20516.0
2016-03-08 10:30:00,44.5,44.55,44.49,44.55,24858.0,32.3206,32.3569,32.3133,32.3569,24858.0
2016-03-08 10:35:00,44.54,44.61,44.53,44.58,25024.0,32.3496,32.4005,32.3424,32.3787,25024.0
2016-03-08 10:40:00,44.58,44.63,44.54,44.62,16712.0,32.3787,32.415,32.3496,32.4077,16712.0
2016-03-08 10:45:00,44.62,44.63,44.58,44.59,34449.0,32.4077,32.415,32.3787,32.386,34449.0
2016-03-08 10:50:00,44.58,44.58,44.52,44.52,29406.0,32.3787,32.3787,32.3351,32.3351,29406.0
2016-03-08 10:55:00,44.52,44.69,44.51,44.65,52027.0,32.3351,32.4586,32.3278,32.4295,52027.0
2016-03-08 11:00:00,44.65,44.7,44.64,44.65,37369.0,32.4295,32.4658,32.4223,32.4295,37369.0
2016-03-08 11:05:00,44.65,44.65,44.56,44.58,31374.0,32.4295,32.4295,32.3642,32.3787,31374.0
2016-03-08 11:10:00,44.59,44.66,44.59,44.65,28593.0,32.386,32.4368,32.386,32.4295,28593.0
2016-03-08 11:15:00,44.64,44.69,44.63,44.69,29592.0,32.4223,32.4586,32.415,32.4586,29592.0
2016-03-08 11:20:00,44.69,44.72,44.66,44.67,29724.0,32.4586,32.4804,32.4368,32.4441,29724.0
2016-03-08 11:25:00,44.67,44.67,44.61,44.64,54333.0,32.4441,32.4441,32.4005,32.4223,54333.0
2016-03-08 11:30:00,44.65,44.67,44.64,44.66,43078.0,32.4295,32.4441,32.4223,32.4368,43078.0
2016-03-08 11:35:00,44.66,44.67,44.65,44.66,35576.0,32.4368,32.4441,32.4295,32.4368,35576.0
2016-03-08 11:40:00,44.66,44.74,44.65,44.74,52725.0,32.4368,32.4949,32.4295,32.4949,52725.0
2016-03-08 11:45:00,44.75,44.77,44.72,44.73,29871.0,32.5022,32.5167,32.4804,32.4876,29871.0
2016-03-08 11:50:00,44.73,44.78,44.71,44.72,38307.0,32.4876,32.5239,32.4731,32.4804,38307.0
2016-03-08 11:55:00,44.72,44.73,44.71,44.71,24960.0,32.4804,32.4876,32.4731,32.4731,24960.0
2016-03-08 12:00:00,44.72,44.75,44.71,44.73,18007.0,32.4804,32.5022,32.4731,32.4876,18007.0
2016-03-08 12:05:00,44.74,44.77,44.73,44.76,26622.0,32.4949,32.5167,32.4876,32.5094,26622.0
2016-03-08 12:10:00,44.77,44.77,44.71,44.74,28949.0,32.5167,32.5167,32.4731,32.4949,28949.0
2016-03-08 12:15:00,44.73,44.74,44.71,44.73,24315.0,32.4876,32.4949,32.4731,32.4876,24315.0
2016-03-08 12:20:00,44.73,44.75,44.7,44.71,28367.0,32.4876,32.5022,32.4658,32.4731,28367.0
2016-03-08 12:25:00,44.71,44.73,44.7,44.73,15073.0,32.4731,32.4876,32.4658,32.4876,15073.0
2016-03-08 12:30:00,44.73,44.77,44.73,44.74,22986.0,32.4876,32.5167,32.4876,32.4949,22986.0
2016-03-08 12:35:00,44.74,44.75,44.66,44.69,35759.0,32.4949,32.5022,32.4368,32.4586,35759.0
2016-03-08 12:40:00,44.69,44.71,44.66,44.71,19819.0,32.4586,32.4731,32.4368,32.4731,19819.0
2016-03-08 12:45:00,44.71,44.74,44.71,44.73,17841.0,32.4731,32.4949,32.4731,32.4876,17841.0
2016-03-08 12:50:00,44.72,44.75,44.71,44.74,21361.0,32.4804,32.5022,32.4731,32.4949,21361.0
2016-03-08 12:55:00,44.73,44.74,44.66,44.7,35756.0,32.4876,32.4949,32.4368,32.4658,35756.0
2016-03-08 13:00:00,44.71,44.71,44.68,44.69,14860.0,32.4731,32.4731,32.4513,32.4586,14860.0
2016-03-08 13:05:00,44.69,44.72,44.68,44.71,18305.0,32.4586,32.4804,32.4513,32.4731,18305.0
2016-03-08 13:10:00,44.72,44.73,44.7,44.71,29412.0,32.4804,32.4876,32.4658,32.4731,29412.0
2016-03-08 13:15:00,44.71,44.72,44.67,44.68,24675.0,32.4731,32.4804,32.4441,32.4513,24675.0
2016-03-08 13:20:00,44.68,44.71,44.67,44.67,26331.0,32.4513,32.4731,32.4441,32.4441,26331.0
2016-03-08 13:25:00,44.67,44.69,44.67,44.69,15030.0,32.4441,32.4586,32.4441,32.4586,15030.0
2016-03-08 13:30:00,44.68,44.7,44.67,44.69,32516.0,32.4513,32.4658,32.4441,32.4586,32516.0
2016-03-08 13:35:00,44.69,44.69,44.64,44.64,20109.0,32.4586,32.4586,32.4223,32.4223,20109.0
2016-03-08 13:40:00,44.64,44.65,44.61,44.62,24804.0,32.4223,32.4295,32.4005,32.4077,24804.0
2016-03-08 13:45:00,44.63,44.7,44.62,44.69,25788.0,32.415,32.4658,32.4077,32.4586,25788.0
2016-03-08 13:50:00,44.69,44.72,44.69,44.71,23829.0,32.4586,32.4804,32.4586,32.4731,23829.0
2016-03-08 13:55:00,44.7,44.74,44.69,44.73,33471.0,32.4658,32.4949,32.4586,32.4876,33471.0
2016-03-08 14:00:00,44.73,44.75,44.72,44.75,22481.0,32.4876,32.5022,32.4804,32.5022,22481.0
2016-03-08 14:05:00,44.75,44.8,44.75,44.78,15812.0,32.5022,32.5385,32.5022,32.5239,15812.0
2016-03-08 14:10:00,44.78,44.82,44.78,44.82,20843.0,32.5239,32.553,32.5239,32.553,20843.0
2016-03-08 14:15:00,44.81,44.83,44.79,44.79,37252.0,32.5457,32.5603,32.5312,32.5312,37252.0
2016-03-08 14:20:00,44.78,44.8,44.76,44.8,24168.0,32.5239,32.5385,32.5094,32.5385,24168.0
2016-03-08 14:25:00,44.8,44.8,44.77,44.78,18528.0,32.5385,32.5385,32.5167,32.5239,18528.0
2016-03-08 14:30:00,44.78,44.79,44.69,44.69,32913.0,32.5239,32.5312,32.4586,32.4586,32913.0
2016-03-08 14:35:00,44.69,44.7,44.65,44.66,28838.0,32.4586,32.4658,32.4295,32.4368,28838.0
2016-03-08 14:40:00,44.66,44.67,44.64,44.65,29318.0,32.4368,32.4441,32.4223,32.4295,29318.0
2016-03-08 14:45:00,44.66,44.68,44.65,44.66,22601.0,32.4368,32.4513,32.4295,32.4368,22601.0
2016-03-08 14:50:00,44.66,44.71,44.65,44.69,29445.0,32.4368,32.4731,32.4295,32.4586,29445.0
2016-03-08 14:55:00,44.68,44.73,44.68,44.73,21218.0,32.4513,32.4876,32.4513,32.4876,21218.0
2016-03-08 15:00:00,44.73,44.74,44.69,44.7,29234.0,32.4876,32.4949,32.4586,32.4658,29234.0
2016-03-08 15:05:00,44.7,44.71,44.67,44.67,23080.0,32.4658,32.4731,32.4441,32.4441,23080.0
2016-03-08 15:10:00,44.67,44.68,44.61,44.61,55282.0,32.4441,32.4513,32.4005,32.4005,55282.0
2016-03-08 15:15:00,44.61,44.63,44.57,44.62,31834.0,32.4005,32.415,32.3714,32.4077,31834.0
2016-03-08 15:20:00,44.63,44.66,44.62,44.66,29195.0,32.415,32.4368,32.4077,32.4368,29195.0
2016-03-08 15:25:00,44.65,44.66,44.61,44.62,37248.0,32.4295,32.4368,32.4005,32.4077,37248.0
2016-03-08 15:30:00,44.62,44.64,44.61,44.63,32957.0,32.4077,32.4223,32.4005,32.415,32957.0
2016-03-08 15:35:00,44.63,44.66,44.62,44.64,61293.0,32.415,32.4368,32.4077,32.4223,61293.0
2016-03-08 15:40:00,44.63,44.65,44.59,44.63,58019.0,32.415,32.4295,32.386,32.415,58019.0
2016-03-08 15:45:00,44.63,44.74,44.63,44.74,109270.0,32.415,32.4949,32.415,32.4949,109270.0
2016-03-08 15:50:00,44.75,44.79,44.73,44.79,124661.0,32.5022,32.5312,32.4876,32.5312,124661.0
2016-03-08 15:55:00,44.79,44.86,44.79,44.83,316876.0,32.5312,32.5821,32.5312,32.5603,316876.0
2016-03-09 09:30:00,44.7,44.78,44.55,44.65,42897.0,32.4658,32.5239,32.3569,32.4295,42897.0
2016-03-09 09:35:00,44.65,44.9,44.6,44.81,44107.0,32.4295,32.6111,32.3932,32.5457,44107.0
2016-03-09 09:40:00,44.79,44.84,44.7,44.82,29358.0,32.5312,32.5675,32.4658,32.553,29358.0
2016-03-09 09:45:00,44.82,44.88,44.74,44.76,57473.0,32.553,32.5966,32.4949,32.5094,57473.0
2016-03-09 09:50:00,44.76,44.93,44.73,44.92,61774.0,32.5094,32.6329,32.4876,32.6256,61774.0
2016-03-09 09:55:00,44.93,44.97,44.83,44.85,31577.0,32.6329,32.6619,32.5603,32.5748,31577.0
2016-03-09 10:00:00,44.85,44.91,44.82,44.87,33617.0,32.5748,32.6184,32.553,32.5893,33617.0
2016-03-09 10:05:00,44.86,44.95,44.85,44.85,46681.0,32.5821,32.6474,32.5748,32.5748,46681.0
2016-03-09 10:10:00,44.85,44.87,44.8,44.87,22146.0,32.5748,32.5893,32.5385,32.5893,22146.0
2016-03-09 10:15:00,44.87,44.92,44.84,44.9,70826.0,32.5893,32.6256,32.5675,32.6111,70826.0
2016-03-09 10:20:00,44.9,44.94,44.83,44.89,32150.0,32.6111,32.6402,32.5603,32.6038,32150.0
2016-03-09 10:25:00,44.87,44.89,44.79,44.83,22027.0,32.5893,32.6038,32.5312,32.5603,22027.0
2016-03-09 10:30:00,44.84,44.93,44.83,44.9,33857.0,32.5675,32.6329,32.5603,32.6111,33857.0
2016-03-09 10:35:00,44.9,44.9,44.81,44.86,29131.0,32.6111,32.6111,32.5457,32.5821,29131.0
2016-03-09 10:40:00,44.85,44.86,44.8,44.8,22408.0,32.5748,32.5821,32.5385,32.5385,22408.0
2016-03-09 10:45:00,44.81,44.85,44.79,44.79,20370.0,32.5457,32.5748,32.5312,32.5312,20370.0
2016-03-09 10:50:00,44.79,44.79,44.69,44.69,48565.0,32.5312,32.5312,32.4586,32.4586,48565.0
2016-03-09 10:55:00,44.69,44.71,44.67,44.68,23699.0,32.4586,32.4731,32.4441,32.4513,23699.0
2016-03-09 11:00:00,44.67,44.68,44.56,44.57,25593.0,32.4441,32.4513,32.3642,32.3714,25593.0
2016-03-09 11:05:00,44.57,44.69,44.56,44.69,26818.0,32.3714,32.4586,32.3642,32.4586,26818.0
2016-03-09 11:10:00,44.69,44.73,44.64,44.73,20642.0,32.4586,32.4876,32.4223,32.4876,20642.0
2016-03-09 11:15:00,44.73,44.85,44.72,44.84,23274.0,32.4876,32.5748,32.4804,32.5675,23274.0
2016-03-09 11:20:00,44.84,44.85,44.8,44.81,24412.0,32.5675,32.5748,32.5385,32.5457,24412.0
2016-03-09 11:25:00,44.82,44.83,44.74,44.75,16900.0,32.553,32.5603,32.4949,32.5022,16900.0
2016-03-09 11:30:00,44.75,44.82,44.72,44.82,34004.0,32.5022,32.553,32.4804,32.553,34004.0
2016-03-09 11:35:00,44.81,44.89,44.81,44.88,36312.0,32.5457,32.6038,32.5457,32.5966,36312.0
2016-03-09 11:40:00,44.87,44.95,44.85,44.91,34322.0,32.5893,32.6474,32.5748,32.6184,34322.0
2016-03-09 11:45:00,44.91,44.98,44.89,44.95,45097.0,32.6184,32.6692,32.6038,32.6474,45097.0
2016-03-09 11:50:00,44.95,44.99,44.95,44.98,25525.0,32.6474,32.6765,32.6474,32.6692,25525.0
2016-03-09 11:55:00,44.99,45.08,44.98,45.06,57595.0,32.6765,32.7418,32.6692,32.7273,57595.0
2016-03-09 12:00:00,45.06,45.17,45.04,45.16,30495.0,32.7273,32.8072,32.7128,32.7999,30495.0
2016-03-09 12:05:00,45.16,45.17,45.08,45.1,30185.0,32.7999,32.8072,32.7418,32.7564,30185.0
2016-03-09 12:10:00,45.09,45.14,45.08,45.14,19960.0,32.7491,32.7854,32.7418,32.7854,19960.0
2016-03-09 12:15:00,45.15,45.16,45.09,45.09,21706.0,32.7927,32.7999,32.7491,32.7491,21706.0
2016-03-09 12:20:00,45.09,45.1,45.03,45.03,16266.0,32.7491,32.7564,32.7055,32.7055,16266.0
2016-03-09 12:25:00,45.03,45.1,45.02,45.02,14172.0,32.7055,32.7564,32.6983,32.6983,14172.0
2016-03-09 12:30:00,45.03,45.04,44.97,44.97,15024.0,32.7055,32.7128,32.6619,32.6619,15024.0
2016-03-09 12:35:00,44.96,45.03,44.96,44.98,19410.0,32.6547,32.7055,32.6547,32.6692,19410.0
2016-03-09 12:40:00,44.97,44.98,44.82,44.85,61366.0,32.6619,32.6692,32.553,32.5748,61366.0
2016-03-09 12:45:00,44.84,44.88,44.83,44.86,19670.0,32.5675,32.5966,32.5603,32.5821,19670.0
2016-03-09 12:50:00,44.87,44.87,44.68,44.71,41197.0,32.5893,32.5893,32.4513,32.4731,41197.0
2016-03-09 12:55:00,44.71,44.71,44.6,44.63,28436.0,32.4731,32.4731,32.3932,32.415,28436.0
2016-03-09 13:00:00,44.63,44.7,44.58,44.58,42637.0,32.415,32.4658,32.3787,32.3787,42637.0
2016-03-09 13:05:00,44.58,44.66,44.57,44.62,32988.0,32.3787,32.4368,32.3714,32.4077,32988.0
2016-03-09 13:10:00,44.62,44.69,44.61,44.64,23645.0,32.4077,32.4586,32.4005,32.4223,23645.0
2016-03-09 13:15:00,44.65,44.68,44.62,44.64,23308.0,32.4295,32.4513,32.4077,32.4223,23308.0
2016-03-09 13:20:00,44.64,44.66,44.57,44.66,42461.0,32.4223,32.4368,32.3714,32.4368,42461.0
2016-03-09 13:25:00,44.67,44.67,44.59,44.62,25590.0,32.4441,32.4441,32.386,32.4077,25590.0
2016-03-09 13:30:00,44.61,44.69,44.61,44.68,40306.0,32.4005,32.4586,32.4005,32.4513,40306.0
2016-03-09 13:35:00,44.68,44.75,44.67,44.71,25868.0,32.4513,32.5022,32.4441,32.4731,25868.0
2016-03-09 13:40:00,44.7,44.78,44.69,44.77,57783.0,32.4658,32.5239,32.4586,32.5167,57783.0
2016-03-09 13:45:00,44.77,44.86,44.77,44.86,41329.0,32.5167,32.5821,32.5167,32.5821,41329.0
2016-03-09 13:50:00,44.86,44.87,44.79,44.79,27831.0,32.5821,32.5893,32.5312,32.5312,27831.0
2016-03-09 13:55:00,44.8,44.85,44.77,44.79,39431.0,32.5385,32.5748,32.5167,32.5312,39431.0
2016-03-09 14:00:00,44.78,44.8,44.73,44.73,28056.0,32.5239,32.5385,32.4876,32.4876,28056.0
2016-03-09 14:05:00,44.73,44.78,44.72,44.78,29639.0,32.4876,32.5239,32.4804,32.5239,29639.0
2016-03-09 14:10:00,44.78,44.81,44.77,44.78,31501.0,32.5239,32.5457,32.5167,32.5239,31501.0
2016-03-09 14:15:00,44.78,44.84,44.77,44.84,58944.0,32.5239,32.5675,32.5167,32.5675,58944.0
2016-03-09 14:20:00,44.83,44.85,44.79,44.83,27701.0,32.5603,32.5748,32.5312,32.5603,27701.0
2016-03-09 14:25:00,44.84,44.85,44.8,44.84,22575.0,32.5675,32.5748,32.5385,32.5675,22575.0
2016-03-09 14:30:00,44.85,44.9,44.84,44.88,27963.0,32.5748,32.6111,32.5675,32.5966,27963.0
2016-03-09 14:35:00,44.87,44.9,44.79,44.9,25501.0,32.5893,32.6111,32.5312,32.6111,25501.0
2016-03-09 14:40:00,44.89,44.89,44.85,44.88,22149.0,32.6038,32.6038,32.5748,32.5966,22149.0
2016-03-09 14:45:00,44.88,44.92,44.87,44.91,17237.0,32.5966,32.6256,32.5893,32.6184,17237.0
2016-03-09 14:50:00,44.91,44.98,44.9,44.98,53046.0,32.6184,32.6692,32.6111,32.6692,53046.0
2016-03-09 14:55:00,44.97,45.04,44.97,45.03,65489.0,32.6619,32.7128,32.6619,32.7055,65489.0
2016-03-09 15:00:00,45.03,45.04,44.97,44.99,37651.0,32.7055,32.7128,32.6619,32.6765,37651.0
2016-03-09 15:05:00,44.99,45.0,44.9,44.91,39048.0,32.6765,32.6837,32.6111,32.6184,39048.0
2016-03-09 15:10:00,44.92,44.92,44.87,44.88,28012.0,32.6256,32.6256,32.5893,32.5966,28012.0
2016-03-09 15:15:00,44.88,44.93,44.86,44.9,32359.0,32.5966,32.6329,32.5821,32.6111,32359.0
2016-03-09 15:20:00,44.89,44.9,44.81,44.87,39829.0,32.6038,32.6111,32.5457,32.5893,39829.0
2016-03-09 15:25:00,44.87,44.9,44.83,44.89,46093.0,32.5893,32.6111,32.5603,32.6038,46093.0
2016-03-09 15:30:00,44.89,44.96,44.88,44.91,79177.0,32.6038,32.6547,32.5966,32.6184,79177.0
2016-03-09 15:35:00,44.9,44.96,44.9,44.91,65449.0,32.6111,32.6547,32.6111,32.6184,65449.0
2016-03-09 15:40:00,44.91,44.94,44.88,44.91,61666.0,32.6184,32.6402,32.5966,32.6184,61666.0
2016-03-09 15:45:00,44.91,44.92,44.84,44.86,74676.0,32.6184,32.6256,32.5675,32.5821,74676.0
2016-03-09 15:50:00,44.87,44.89,44.85,44.87,112038.0,32.5893,32.6038,32.5748,32.5893,112038.0
2016-03-09 15:55:00,44.86,44.96,44.84,44.95,221381.0,32.5821,32.6547,32.5675,32.6474,221381.0
2016-03-10 09:30:00,44.9,45.05,44.84,44.91,30400.0,32.6111,32.7201,32.5675,32.6184,30400.0
2016-03-10 09:35:00,44.91,44.97,44.83,44.97,12191.0,32.6184,32.6619,32.5603,32.6619,12191.0
2016-03-10 09:40:00,44.97,45.05,44.94,45.03,8138.0,32.6619,32.7201,32.6402,32.7055,8138.0
2016-03-10 09:45:00,45.02,45.05,44.94,44.95,20105.0,32.6983,32.7201,32.6402,32.6474,20105.0
2016-03-10 09:50:00,44.94,44.94,44.85,44.88,11150.0,32.6402,32.6402,32.5748,32.5966,11150.0
2016-03-10 09:55:00,44.89,45.0,44.89,44.95,21299.0,32.6038,32.6837,32.6038,32.6474,21299.0
2016-03-10 10:00:00,44.96,45.0,44.93,44.97,29205.0,32.6547,32.6837,32.6329,32.6619,29205.0
2016-03-10 10:05:00,44.97,45.0,44.89,44.89,15028.0,32.6619,32.6837,32.6038,32.6038,15028.0
2016-03-10 10:10:00,44.9,44.96,44.85,44.85,12994.0,32.6111,32.6547,32.5748,32.5748,12994.0
2016-03-10 10:15:00,44.85,44.94,44.81,44.94,11304.0,32.5748,32.6402,32.5457,32.6402,11304.0
2016-03-10 10:20:00,44.94,44.97,44.89,44.9,20469.0,32.6402,32.6619,32.6038,32.6111,20469.0
2016-03-10 10:25:00,44.91,44.94,44.85,44.91,7511.0,32.6184,32.6402,32.5748,32.6184,7511.0
2016-03-10 10:30:00,44.9,44.91,44.79,44.83,25670.0,32.6111,32.6184,32.5312,32.5603,25670.0
2016-03-10 10:35:00,44.81,44.87,44.76,44.85,11712.0,32.5457,32.5893,32.5094,32.5748,11712.0
2016-03-10 10:40:00,44.85,44.89,44.81,44.89,10859.0,32.5748,32.6038,32.5457,32.6038,10859.0
2016-03-10 10:45:00,44.91,44.92,44.82,44.82,15989.0,32.6184,32.6256,32.553,32.553,15989.0
2016-03-10 10:50:00,44.82,44.83,44.79,44.81,11299.0,32.553,32.5603,32.5312,32.5457,11299.0
2016-03-10 10:55:00,44.8,44.82,44.69,44.74,12315.0,32.5385,32.553,32.4586,32.4949,12315.0
2016-03-10 11:00:00,44.73,44.74,44.65,44.68,10991.0,32.4876,32.4949,32.4295,32.4513,10991.0
2016-03-10 11:05:00,44.69,44.78,44.68,44.74,11709.0,32.4586,32.5239,32.4513,32.4949,11709.0
2016-03-10 11:10:00,44.74,44.74,44.66,44.66,19970.0,32.4949,32.4949,32.4368,32.4368,19970.0
2016-03-10 11:15:00,44.67,44.74,44.65,44.73,31576.0,32.4441,32.4949,32.4295,32.4876,31576.0
2016-03-10 11:20:00,44.72,44.72,44.65,44.69,20978.0,32.4804,32.4804,32.4295,32.4586,20978.0
2016-03-10 11:25:00,44.69,44.69,44.64,44.68,17715.0,32.4586,32.4586,32.4223,32.4513,17715.0
2016-03-10 11:30:00,44.69,44.69,44.55,44.56,18905.0,32.4586,32.4586,32.3569,32.3642,18905.0
2016-03-10 11:35:00,44.56,44.64,44.56,44.63,16511.0,32.3642,32.4223,32.3642,32.415,16511.0
2016-03-10 11:40:00,44.63,44.63,44.56,44.58,17884.0,32.415,32.415,32.3642,32.3787,17884.0
2016-03-10 11:45:00,44.59,44.64,44.59,44.61,14711.0,32.386,32.4223,32.386,32.4005,14711.0
2016-03-10 11:50:00,44.61,44.64,44.57,44.59,12569.0,32.4005,32.4223,32.3714,32.386,12569.0
2016-03-10 11:55:00,44.59,44.59,44.55,44.56,31648.0,32.386,32.386,32.3569,32.3642,31648.0
2016-03-10 12:00:00,44.57,44.66,44.55,44.66,16611.0,32.3714,32.4368,32.3569,32.4368,16611.0
2016-03-10 12:05:00,44.66,44.66,44.58,44.58,17933.0,32.4368,32.4368,32.3787,32.3787,17933.0
2016-03-10 12:10:00,44.59,44.62,44.58,44.61,11668.0,32.386,32.4077,32.3787,32.4005,11668.0
2016-03-10 12:15:00,44.62,44.62,44.58,44.59,9680.0,32.4077,32.4077,32.3787,32.386,9680.0
2016-03-10 12:20:00,44.59,44.6,44.51,44.51,17082.0,32.386,32.3932,32.3278,32.3278,17082.0
2016-03-10 12:25:00,44.51,44.55,44.51,44.55,9411.0,32.3278,32.3569,32.3278,32.3569,9411.0
2016-03-10 12:30:00,44.56,44.57,44.49,44.49,20663.0,32.3642,32.3714,32.3133,32.3133,20663.0
2016-03-10 12:35:00,44.5,44.5,44.44,44.46,30170.0,32.3206,32.3206,32.277,32.2915,30170.0
2016-03-10 12:40:00,44.46,44.51,44.46,44.48,8333.0,32.2915,32.3278,32.2915,32.3061,8333.0
2016-03-10 12:45:00,44.48,44.52,44.47,44.5,26050.0,32.3061,32.3351,32.2988,32.3206,26050.0
2016-03-10 12:50:00,44.5,44.57,44.49,44.55,14780.0,32.3206,32.3714,32.3133,32.3569,14780.0
2016-03-10 12:55:00,44.54,44.65,44.54,44.62,35772.0,32.3496,32.4295,32.3496,32.4077,35772.0
2016-03-10 13:00:00,44.62,44.76,44.62,44.76,16192.0,32.4077,32.5094,32.4077,32.5094,16192.0
2016-03-10 13:05:00,44.78,44.9,44.77,44.9,17866.0,32.5239,32.6111,32.5167,32.6111,17866.0
2016-03-10 13:10:00,44.89,44.94,44.87,44.92,21428.0,32.6038,32.6402,32.5893,32.6256,21428.0
2016-03-10 13:15:00,44.93,45.0,44.93,44.99,26177.0,32.6329,32.6837,32.6329,32.6765,26177.0
2016-03-10 13:20:00,44.99,45.1,44.99,45.09,38212.0,32.6765,32.7564,32.6765,32.7491,38212.0
2016-03-10 13:25:00,45.09,45.1,44.98,44.99,26564.0,32.7491,32.7564,32.6692,32.6765,26564.0
2016-03-10 13:30:00,44.98,45.0,44.89,44.89,18852.0,32.6692,32.6837,32.6038,32.6038,18852.0
2016-03-10 13:35:00,44.89,45.0,44.89,45.0,15933.0,32.6038,32.6837,32.6038,32.6837,15933.0
2016-03-10 13:40:00,45.0,45.0,44.95,44.97,14207.0,32.6837,32.6837,32.6474,32.6619,14207.0
2016-03-10 13:45:00,44.97,45.0,44.95,45.0,10404.0,32.6619,32.6837,32.6474,32.6837,10404.0
2016-03-10 13:50:00,45.0,45.06,44.99,45.06,23460.0,32.6837,32.7273,32.6765,32.7273,23460.0
2016-03-10 13:55:00,45.07,45.09,45.03,45.05,15877.0,32.7346,32.7491,32.7055,32.7201,15877.0
2016-03-10 14:00:00,45.05,45.06,45.0,45.06,20794.0,32.7201,32.7273,32.6837,32.7273,20794.0
2016-03-10 14:05:00,45.06,45.09,45.05,45.06,12458.0,32.7273,32.7491,32.7201,32.7273,12458.0
2016-03-10 14:10:00,45.07,45.11,45.04,45.05,17075.0,32.7346,32.7636,32.7128,32.7201,17075.0
2016-03-10 14:15:00,45.04,45.09,45.04,45.07,16007.0,32.7128,32.7491,32.7128,32.7346,16007.0
2016-03-10 14:20:00,45.06,45.06,45.01,45.03,24573.0,32.7273,32.7273,32.691,32.7055,24573.0
2016-03-10 14:25:00,45.03,45.05,44.95,44.98,54383.0,32.7055,32.7201,32.6474,32.6692,54383.0
2016-03-10 14:30:00,44.98,44.98,44.91,44.95,34881.0,32.6692,32.6692,32.6184,32.6474,34881.0
2016-03-10 14:35:00,44.94,44.94,44.91,44.93,15066.0,32.6402,32.6402,32.6184,32.6329,15066.0
2016-03-10 14:40:00,44.94,44.96,44.93,44.95,21266.0,32.6402,32.6547,32.6329,32.6474,21266.0
2016-03-10 14:45:00,44.94,44.95,44.87,44.92,28653.0,32.6402,32.6474,32.5893,32.6256,28653.0
2016-03-10 14:50:00,44.92,44.98,44.91,44.98,21844.0,32.6256,32.6692,32.6184,32.6692,21844.0
2016-03-10 14:55:00,44.98,44.98,44.91,44.92,27027.0,32.6692,32.6692,32.6184,32.6256,27027.0
2016-03-10 15:00:00,44.92,44.93,44.87,44.88,23432.0,32.6256,32.6329,32.5893,32.5966,23432.0
2016-03-10 15:05:00,44.88,44.9,44.85,44.9,15348.0,32.5966,32.6111,32.5748,32.6111,15348.0
2016-03-10 15:10:00,44.89,44.91,44.82,44.88,40241.0,32.6038,32.6184,32.553,32.5966,40241.0
2016-03-10 15:15:00,44.88,44.89,44.85,44.86,25356.0,32.5966,32.6038,32.5748,32.5821,25356.0
2016-03-10 15:20:00,44.86,44.88,44.83,44.87,21614.0,32.5821,32.5966,32.5603,32.5893,21614.0
2016-03-10 15:25:00,44.88,44.94,44.87,44.92,19718.0,32.5966,32.6402,32.5893,32.6256,19718.0
2016-03-10 15:30:00,44.92,44.94,44.91,44.94,26716.0,32.6256,32.6402,32.6184,32.6402,26716.0
2016-03-10 15:35:00,44.94,44.95,44.9,44.91,39480.0,32.6402,32.6474,32.6111,32.6184,39480.0
2016-03-10 15:40:00,44.92,45.03,44.9,45.01,149826.0,32.6256,32.7055,32.6111,32.691,149826.0
2016-03-10 15:45:00,45.02,45.04,45.0,45.01,87299.0,32.6983,32.7128,32.6837,32.691,87299.0
2016-03-10 15:50:00,45.0,45.01,44.98,45.01,58054.0,32.6837,32.691,32.6692,32.691,58054.0
2016-03-10 15:55:00,45.01,45.03,45.0,45.02,143590.0,32.691,32.7055,32.6837,32.6983,143590.0
2016-03-11 09:30:00,45.29,45.46,45.26,45.41,35412.0,32.8944,33.0178,32.8726,32.9815,35412.0
2016-03-11 09:35:00,45.43,45.43,45.28,45.35,34083.0,32.996,32.996,32.8871,32.9379,34083.0
2016-03-11 09:40:00,45.38,45.42,45.08,45.18,19955.0,32.9597,32.9888,32.7418,32.8145,19955.0
2016-03-11 09:45:00,45.19,45.19,45.05,45.07,8370.0,32.8217,32.8217,32.7201,32.7346,8370.0
2016-03-11 09:50:00,45.05,45.09,44.94,45.0,31667.0,32.7201,32.7491,32.6402,32.6837,31667.0
2016-03-11 09:55:00,44.97,44.97,44.81,44.85,52853.0,32.6619,32.6619,32.5457,32.5748,52853.0
2016-03-11 10:00:00,44.86,44.87,44.78,44.79,42753.0,32.5821,32.5893,32.5239,32.5312,42753.0
2016-03-11 10:05:00,44.79,44.88,44.74,44.76,108576.0,32.5312,32.5966,32.4949,32.5094,108576.0
2016-03-11 10:10:00,44.76,44.76,44.57,44.58,62669.0,32.5094,32.5094,32.3714,32.3787,62669.0
2016-03-11 10:15:00,44.58,44.58,44.48,44.5,47241.0,32.3787,32.3787,32.3061,32.3206,47241.0
2016-03-11 10:20:00,44.5,44.5,44.44,44.47,112066.0,32.3206,32.3206,32.277,32.2988,112066.0
2016-03-11 10:25:00,44.47,44.59,44.45,44.51,45554.0,32.2988,32.386,32.2843,32.3278,45554.0
2016-03-11 10:30:00,44.52,44.54,44.45,44.45,45600.0,32.3351,32.3496,32.2843,32.2843,45600.0
2016-03-11 10:35:00,44.45,44.46,44.39,44.42,40879.0,32.2843,32.2915,32.2407,32.2625,40879.0
2016-03-11 10:40:00,44.41,44.47,44.39,44.45,31638.0,32.2552,32.2988,32.2407,32.2843,31638.0
2016-03-11 10:45:00,44.44,44.51,44.44,44.48,26415.0,32.277,32.3278,32.277,32.3061,26415.0
2016-03-11 10:50:00,44.47,44.53,44.46,44.51,45806.0,32.2988,32.3424,32.2915,32.3278,45806.0
2016-03-11 10:55:00,44.52,44.7,44.52,44.63,55622.0,32.3351,32.4658,32.3351,32.415,55622.0
2016-03-11 11:00:00,44.63,44.81,44.63,44.8,85606.0,32.415,32.5457,32.415,32.5385,85606.0
2016-03-11 11:05:00,44.8,44.81,44.74,44.76,43319.0,32.5385,32.5457,32.4949,32.5094,43319.0
2016-03-11 11:10:00,44.75,44.87,44.75,44.83,52403.0,32.5022,32.5893,32.5022,32.5603,52403.0
2016-03-11 11:15:00,44.83,44.88,44.82,44.87,17309.0,32.5603,32.5966,32.553,32.5893,17309.0
2016-03-11 11:20:00,44.88,44.89,44.8,44.88,25827.0,32.5966,32.6038,32.5385,32.5966,25827.0
2016-03-11 11:25:00,44.87,44.88,44.77,44.77,25670.0,32.5893,32.5966,32.5167,32.5167,25670.0
2016-03-11 11:30:00,44.77,44.82,44.75,44.75,16427.0,32.5167,32.553,32.5022,32.5022,16427.0
2016-03-11 11:35:00,44.75,44.77,44.69,44.69,20208.0,32.5022,32.5167,32.4586,32.4586,20208.0
2016-03-11 11:40:00,44.69,44.69,44.6,44.67,25329.0,32.4586,32.4586,32.3932,32.4441,25329.0
2016-03-11 11:45:00,44.68,44.73,44.67,44.73,16978.0,32.4513,32.4876,32.4441,32.4876,16978.0
2016-03-11 11:50:00,44.73,44.78,44.7,44.78,12155.0,32.4876,32.5239,32.4658,32.5239,12155.0
2016-03-11 11:55:00,44.77,44.81,44.75,44.81,12978.0,32.5167,32.5457,32.5022,32.5457,12978.0
2016-03-11 12:00:00,44.8,44.86,44.79,44.83,16512.0,32.5385,32.5821,32.5312,32.5603,16512.0
2016-03-11 12:05:00,44.84,44.88,44.79,44.8,42484.0,32.5675,32.5966,32.5312,32.5385,42484.0
2016-03-11 12:10:00,44.81,44.84,44.8,44.8,6382.0,32.5457,32.5675,32.5385,32.5385,6382.0
2016-03-11 12:15:00,44.8,44.85,44.8,44.85,11134.0,32.5385,32.5748,32.5385,32.5748,11134.0
2016-03-11 12:20:00,44.86,44.89,44.86,44.89,9913.0,32.5821,32.6038,32.5821,32.6038,9913.0
2016-03-11 12:25:00,44.89,44.9,44.84,44.85,10595.0,32.6038,32.6111,32.5675,32.5748,10595.0
2016-03-11 12:30:00,44.84,44.86,44.78,44.8,19855.0,32.5675,32.5821,32.5239,32.5385,19855.0
2016-03-11 12:35:00,44.8,44.81,44.76,44.79,18415.0,32.5385,32.5457,32.5094,32.5312,18415.0
2016-03-11 12:40:00,44.79,44.82,44.78,44.79,16851.0,32.5312,32.553,32.5239,32.5312,16851.0
2016-03-11 12:45:00,44.78,44.79,44.74,44.75,14882.0,32.5239,32.5312,32.4949,32.5022,14882.0
2016-03-11 12:50:00,44.75,44.76,44.74,44.74,9953.0,32.5022,32.5094,32.4949,32.4949,9953.0
2016-03-11 12:55:00,44.75,44.78,44.73,44.78,15485.0,32.5022,32.5239,32.4876,32.5239,15485.0
2016-03-11 13:00:00,44.78,44.8,44.71,44.71,20510.0,32.5239,32.5385,32.4731,32.4731,20510.0
2016-03-11 13:05:00,44.71,44.73,44.7,44.73,20962.0,32.4731,32.4876,32.4658,32.4876,20962.0
2016-03-11 13:10:00,44.73,44.74,44.7,44.72,14245.0,32.4876,32.4949,32.4658,32.4804,14245.0
2016-03-11 13:15:00,44.72,44.76,44.71,44.73,11614.0,32.4804,32.5094,32.4731,32.4876,11614.0
2016-03-11 13:20:00,44.74,44.76,44.72,44.74,17661.0,32.4949,32.5094,32.4804,32.4949,17661.0
2016-03-11 13:25:00,44.75,44.76,44.71,44.75,11666.0,32.5022,32.5094,32.4731,32.5022,11666.0
2016-03-11 13:30:00,44.74,44.76,44.63,44.63,18894.0,32.4949,32.5094,32.415,32.415,18894.0
2016-03-11 13:35:00,44.64,44.64,44.55,44.56,29258.0,32.4223,32.4223,32.3569,32.3642,29258.0
2016-03-11 13:40:00,44.55,44.65,44.55,44.65,13395.0,32.3569,32.4295,32.3569,32.4295,13395.0
2016-03-11 13:45:00,44.65,44.7,44.64,44.66,14889.0,32.4295,32.4658,32.4223,32.4368,14889.0
2016-03-11 13:50:00,44.66,44.66,44.61,44.65,11920.0,32.4368,32.4368,32.4005,32.4295,11920.0
2016-03-11 13:55:00,44.65,44.69,44.64,44.65,15254.0,32.4295,32.4586,32.4223,32.4295,15254.0
2016-03-11 14:00:00,44.65,44.66,44.63,44.64,12783.0,32.4295,32.4368,32.415,32.4223,12783.0
2016-03-11 14:05:00,44.63,44.64,44.52,44.54,35053.0,32.415,32.4223,32.3351,32.3496,35053.0
2016-03-11 14:10:00,44.54,44.54,44.48,44.5,20848.0,32.3496,32.3496,32.3061,32.3206,20848.0
2016-03-11 14:15:00,44.5,44.52,44.48,44.5,15150.0,32.3206,32.3351,32.3061,32.3206,15150.0
2016-03-11 14:20:00,44.5,44.52,44.47,44.51,16674.0,32.3206,32.3351,32.2988,32.3278,16674.0
2016-03-11 14:25:00,44.53,44.56,44.5,44.51,27877.0,32.3424,32.3642,32.3206,32.3278,27877.0
2016-03-11 14:30:00,44.5,44.57,44.5,44.56,72803.0,32.3206,32.3714,32.3206,32.3642,72803.0
2016-03-11 14:35:00,44.56,44.66,44.55,44.6,36565.0,32.3642,32.4368,32.3569,32.3932,36565.0
2016-03-11 14:40:00,44.6,44.6,44.4,44.41,33389.0,32.3932,32.3932,32.248,32.2552,33389.0
2016-03-11 14:45:00,44.41,44.45,44.4,44.4,34935.0,32.2552,32.2843,32.248,32.248,34935.0
2016-03-11 14:50:00,44.4,44.41,44.36,44.38,51562.0,32.248,32.2552,32.2189,32.2334,51562.0
2016-03-11 14:55:00,44.39,44.41,44.31,44.33,33754.0,32.2407,32.2552,32.1826,32.1971,33754.0
2016-03-11 15:00:00,44.33,44.36,44.32,44.36,31625.0,32.1971,32.2189,32.1898,32.2189,31625.0
2016-03-11 15:05:00,44.36,44.39,44.32,44.39,35142.0,32.2189,32.2407,32.1898,32.2407,35142.0
2016-03-11 15:10:00,44.39,44.41,44.33,44.35,57355.0,32.2407,32.2552,32.1971,32.2116,57355.0
2016-03-11 15:15:00,44.35,44.37,44.35,44.35,49092.0,32.2116,32.2262,32.2116,32.2116,49092.0
2016-03-11 15:20:00,44.36,44.41,44.35,44.4,31503.0,32.2189,32.2552,32.2116,32.248,31503.0
2016-03-11 15:25:00,44.4,44.41,44.36,44.38,31193.0,32.248,32.2552,32.2189,32.2334,31193.0
2016-03-11 15:30:00,44.37,44.41,44.35,44.39,67762.0,32.2262,32.2552,32.2116,32.2407,67762.0
2016-03-11 15:35:00,44.39,44.46,44.34,44.46,113683.0,32.2407,32.2915,32.2044,32.2915,113683.0
2016-03-11 15:40:00,44.46,44.48,44.41,44.44,86560.0,32.2915,32.3061,32.2552,32.277,86560.0
2016-03-11 15:45:00,44.45,44.46,44.36,44.36,150665.0,32.2843,32.2915,32.2189,32.2189,150665.0
2016-03-11 15:50:00,44.37,44.37,44.29,44.3,214329.0,32.2262,32.2262,32.1681,32.1753,214329.0
2016-03-11 15:55:00,44.3,44.36,44.26,44.32,360863.0,32.1753,32.2189,32.1463,32.1898,360863.0
2016-03-14 09:30:00,44.32,44.5,44.32,44.48,71219.0,32.1898,32.3206,32.1898,32.3061,71219.0
2016-03-14 09:35:00,44.46,44.58,44.41,44.54,57147.0,32.2915,32.3787,32.2552,32.3496,57147.0
2016-03-14 09:40:00,44.53,44.58,44.46,44.49,58036.0,32.3424,32.3787,32.2915,32.3133,58036.0
2016-03-14 09:45:00,44.46,44.53,44.45,44.51,33188.0,32.2915,32.3424,32.2843,32.3278,33188.0
2016-03-14 09:50:00,44.51,44.57,44.49,44.56,37116.0,32.3278,32.3714,32.3133,32.3642,37116.0
2016-03-14 09:55:00,44.56,44.66,44.5,44.64,42080.0,32.3642,32.4368,32.3206,32.4223,42080.0
2016-03-14 10:00:00,44.65,44.67,44.52,44.52,37237.0,32.4295,32.4441,32.3351,32.3351,37237.0
2016-03-14 10:05:00,44.52,44.55,44.42,44.55,29664.0,32.3351,32.3569,32.2625,32.3569,29664.0
2016-03-14 10:10:00,44.55,44.59,44.48,44.52,25519.0,32.3569,32.386,32.3061,32.3351,25519.0
2016-03-14 10:15:00,44.52,44.57,44.43,44.44,25706.0,32.3351,32.3714,32.2697,32.277,25706.0
2016-03-14 10:20:00,44.43,44.58,44.39,44.52,20530.0,32.2697,32.3787,32.2407,32.3351,20530.0
2016-03-14 10:25:00,44.51,44.53,44.44,44.5,13955.0,32.3278,32.3424,32.277,32.3206,13955.0
2016-03-14 10:30:00,44.5,44.52,44.4,44.49,34484.0,32.3206,32.3351,32.248,32.3133,34484.0
2016-03-14 10:35:00,44.49,44.53,44.46,44.51,28625.0,32.3133,32.3424,32.2915,32.3278,28625.0
2016-03-14 10:40:00,44.52,44.52,44.45,44.45,28897.0,32.3351,32.3351,32.2843,32.2843,28897.0
2016-03-14 10:45:00,44.45,44.52,44.43,44.5,19648.0,32.2843,32.3351,32.2697,32.3206,19648.0
2016-03-14 10:50:00,44.5,44.56,44.5,44.5,26665.0,32.3206,32.3642,32.3206,32.3206,26665.0
2016-03-14 10:55:00,44.51,44.59,44.46,44.57,30847.0,32.3278,32.386,32.2915,32.3714,30847.0
2016-03-14 11:00:00,44.56,44.57,44.52,44.53,19473.0,32.3642,32.3714,32.3351,32.3424,19473.0
2016-03-14 11:05:00,44.53,44.56,44.5,44.5,20813.0,32.3424,32.3642,32.3206,32.3206,20813.0
2016-03-14 11:10:00,44.51,44.56,44.5,44.56,27347.0,32.3278,32.3642,32.3206,32.3642,27347.0
2016-03-14 11:15:00,44.56,44.57,44.48,44.48,38925.0,32.3642,32.3714,32.3061,32.3061,38925.0
2016-03-14 11:20:00,44.48,44.53,44.46,44.49,21916.0,32.3061,32.3424,32.2915,32.3133,21916.0
2016-03-14 11:25:00,44.49,44.5,44.43,44.46,20830.0,32.3133,32.3206,32.2697,32.2915,20830.0
2016-03-14 11:30:00,44.46,44.5,44.45,44.48,16860.0,32.2915,32.3206,32.2843,32.3061,16860.0
2016-03-14 11:35:00,44.47,44.52,44.46,44.49,17778.0,32.2988,32.3351,32.2915,32.3133,17778.0
2016-03-14 11:40:00,44.49,44.51,44.46,44.49,14576.0,32.3133,32.3278,32.2915,32.3133,14576.0
2016-03-14 11:45:00,44.49,44.52,44.49,44.5,12209.0,32.3133,32.3351,32.3133,32.3206,12209.0
2016-03-14 11:50:00,44.5,44.52,44.46,44.47,19321.0,32.3206,32.3351,32.2915,32.2988,19321.0
2016-03-14 11:55:00,44.46,44.51,44.46,44.51,15204.0,32.2915,32.3278,32.2915,32.3278,15204.0
2016-03-14 12:00:00,44.51,44.56,44.5,44.53,23518.0,32.3278,32.3642,32.3206,32.3424,23518.0
2016-03-14 12:05:00,44.53,44.53,44.5,44.51,16515.0,32.3424,32.3424,32.3206,32.3278,16515.0
2016-03-14 12:10:00,44.5,44.52,44.48,44.5,12715.0,32.3206,32.3351,32.3061,32.3206,12715.0
2016-03-14 12:15:00,44.5,44.59,44.5,44.59,9166.0,32.3206,32.386,32.3206,32.386,9166.0
2016-03-14 12:20:00,44.6,44.61,44.56,44.6,11522.0,32.3932,32.4005,32.3642,32.3932,11522.0
2016-03-14 12:25:00,44.6,44.64,44.6,44.63,18386.0,32.3932,32.4223,32.3932,32.415,18386.0
2016-03-14 12:30:00,44.63,44.7,44.63,44.7,14663.0,32.415,32.4658,32.415,32.4658,14663.0
2016-03-14 12:35:00,44.7,44.7,44.65,44.65,13066.0,32.4658,32.4658,32.4295,32.4295,13066.0
2016-03-14 12:40:00,44.64,44.64,44.6,44.64,10773.0,32.4223,32.4223,32.3932,32.4223,10773.0
2016-03-14 12:45:00,44.63,44.63,44.57,44.57,11329.0,32.415,32.415,32.3714,32.3714,11329.0
2016-03-14 12:50:00,44.58,44.6,44.57,44.59,4554.0,32.3787,32.3932,32.3714,32.386,4554.0
2016-03-14 12:55:00,44.6,44.62,44.59,44.62,16049.0,32.3932,32.4077,32.386,32.4077,16049.0
2016-03-14 13:00:00,44.61,44.61,44.54,44.54,6000.0,32.4005,32.4005,32.3496,32.3496,6000.0
2016-03-14 13:05:00,44.54,44.58,44.53,44.56,14264.0,32.3496,32.3787,32.3424,32.3642,14264.0
2016-03-14 13:10:00,44.57,44.57,44.51,44.51,9036.0,32.3714,32.3714,32.3278,32.3278,9036.0
2016-03-14 13:15:00,44.51,44.52,44.46,44.49,18688.0,32.3278,32.3351,32.2915,32.3133,18688.0
2016-03-14 13:20:00,44.5,44.51,44.48,44.51,5160.0,32.3206,32.3278,32.3061,32.3278,5160.0
2016-03-14 13:25:00,44.52,44.52,44.5,44.51,7116.0,32.3351,32.3351,32.3206,32.3278,7116.0
2016-03-14 13:30:00,44.51,44.56,44.51,44.52,10389.0,32.3278,32.3642,32.3278,32.3351,10389.0
2016-03-14 13:35:00,44.53,44.61,44.53,44.6,14444.0,32.3424,32.4005,32.3424,32.3932,14444.0
2016-03-14 13:40:00,44.6,44.61,44.57,44.57,10190.0,32.3932,32.4005,32.3714,32.3714,10190.0
2016-03-14 13:45:00,44.56,44.56,44.53,44.54,7802.0,32.3642,32.3642,32.3424,32.3496,7802.0
2016-03-14 13:50:00,44.53,44.55,44.53,44.54,9542.0,32.3424,32.3569,32.3424,32.3496,9542.0
2016-03-14 13:55:00,44.53,44.53,44.5,44.51,8734.0,32.3424,32.3424,32.3206,32.3278,8734.0
2016-03-14 14:00:00,44.51,44.51,44.47,44.48,10491.0,32.3278,32.3278,32.2988,32.3061,10491.0
2016-03-14 14:05:00,44.48,44.51,44.46,44.5,16426.0,32.3061,32.3278,32.2915,32.3206,16426.0
2016-03-14 14:10:00,44.5,44.52,44.48,44.51,14284.0,32.3206,32.3351,32.3061,32.3278,14284.0
2016-03-14 14:15:00,44.51,44.51,44.48,44.48,7742.0,32.3278,32.3278,32.3061,32.3061,7742.0
2016-03-14 14:20:00,44.48,44.54,44.48,44.52,10547.0,32.3061,32.3496,32.3061,32.3351,10547.0
2016-03-14 14:25:00,44.51,44.52,44.49,44.52,10010.0,32.3278,32.3351,32.3133,32.3351,10010.0
2016-03-14 14:30:00,44.52,44.59,44.52,44.57,67175.0,32.3351,32.386,32.3351,32.3714,67175.0
2016-03-14 14:35:00,44.56,44.61,44.54,44.61,20254.0,32.3642,32.4005,32.3496,32.4005,20254.0
2016-03-14 14:40:00,44.61,44.64,44.57,44.58,16379.0,32.4005,32.4223,32.3714,32.3787,16379.0
2016-03-14 14:45:00,44.58,44.62,44.58,44.62,12057.0,32.3787,32.4077,32.3787,32.4077,12057.0
2016-03-14 14:50:00,44.62,44.62,44.59,44.62,11422.0,32.4077,32.4077,32.386,32.4077,11422.0
2016-03-14 14:55:00,44.61,44.63,44.57,44.58,15007.0,32.4005,32.415,32.3714,32.3787,15007.0
2016-03-14 15:00:00,44.58,44.62,44.58,44.59,12010.0,32.3787,32.4077,32.3787,32.386,12010.0
2016-03-14 15:05:00,44.59,44.61,44.58,44.6,15671.0,32.386,32.4005,32.3787,32.3932,15671.0
2016-03-14 15:10:00,44.6,44.64,44.57,44.63,26312.0,32.3932,32.4223,32.3714,32.415,26312.0
2016-03-14 15:15:00,44.63,44.64,44.58,44.59,23135.0,32.415,32.4223,32.3787,32.386,23135.0
2016-03-14 15:20:00,44.58,44.61,44.56,44.59,19115.0,32.3787,32.4005,32.3642,32.386,19115.0
2016-03-14 15:25:00,44.59,44.61,44.58,44.59,29504.0,32.386,32.4005,32.3787,32.386,29504.0
2016-03-14 15:30:00,44.59,44.61,44.58,44.61,14415.0,32.386,32.4005,32.3787,32.4005,14415.0
2016-03-14 15:35:00,44.61,44.62,44.58,44.6,37663.0,32.4005,32.4077,32.3787,32.3932,37663.0
2016-03-14 15:40:00,44.61,44.62,44.59,44.59,26304.0,32.4005,32.4077,32.386,32.386,26304.0
2016-03-14 15:45:00,44.59,44.63,44.59,44.61,66397.0,32.386,32.415,32.386,32.4005,66397.0
2016-03-14 15:50:00,44.61,44.61,44.59,44.59,46909.0,32.4005,32.4005,32.386,32.386,46909.0
2016-03-14 15:55:00,44.59,44.65,44.58,44.6,143492.0,32.386,32.4295,32.3787,32.3932,143492.0
2016-03-15 09:30:00,44.41,44.66,44.32,44.62,37171.0,32.2552,32.4368,32.1898,32.4077,37171.0
2016-03-15 09:35:00,44.61,44.75,44.61,44.75,22418.0,32.4005,32.5022,32.4005,32.5022,22418.0
2016-03-15 09:40:00,44.75,44.79,44.65,44.73,6600.0,32.5022,32.5312,32.4295,32.4876,6600.0
2016-03-15 09:45:00,44.75,44.79,44.71,44.72,20373.0,32.5022,32.5312,32.4731,32.4804,20373.0
2016-03-15 09:50:00,44.73,44.76,44.65,44.65,15861.0,32.4876,32.5094,32.4295,32.4295,15861.0
2016-03-15 09:55:00,44.66,44.68,44.57,44.62,14552.0,32.4368,32.4513,32.3714,32.4077,14552.0
2016-03-15 10:00:00,44.62,44.78,44.62,44.75,42521.0,32.4077,32.5239,32.4077,32.5022,42521.0
2016-03-15 10:05:00,44.75,44.77,44.69,44.74,19729.0,32.5022,32.5167,32.4586,32.4949,19729.0
2016-03-15 10:10:00,44.76,44.78,44.67,44.71,22918.0,32.5094,32.5239,32.4441,32.4731,22918.0
2016-03-15 10:15:00,44.73,44.78,44.69,44.71,22431.0,32.4876,32.5239,32.4586,32.4731,22431.0
2016-03-15 10:20:00,44.71,44.78,44.67,44.68,44698.0,32.4731,32.5239,32.4441,32.4513,44698.0
2016-03-15 10:25:00,44.68,44.74,44.67,44.68,31890.0,32.4513,32.4949,32.4441,32.4513,31890.0
2016-03-15 10:30:00,44.69,44.73,44.67,44.73,32592.0,32.4586,32.4876,32.4441,32.4876,32592.0
2016-03-15 10:35:00,44.73,44.78,44.69,44.7,14506.0,32.4876,32.5239,32.4586,32.4658,14506.0
2016-03-15 10:40:00,44.71,44.74,44.68,44.69,22160.0,32.4731,32.4949,32.4513,32.4586,22160.0
2016-03-15 10:45:00,44.69,44.77,44.69,44.77,22762.0,32.4586,32.5167,32.4586,32.5167,22762.0
2016-03-15 10:50:00,44.77,44.78,44.73,44.74,32773.0,32.5167,32.5239,32.4876,32.4949,32773.0
2016-03-15 10:55:00,44.75,44.77,44.7,44.73,19345.0,32.5022,32.5167,32.4658,32.4876,19345.0
2016-03-15 11:00:00,44.73,44.73,44.66,44.67,14159.0,32.4876,32.4876,32.4368,32.4441,14159.0
2016-03-15 11:05:00,44.66,44.72,44.66,44.72,10785.0,32.4368,32.4804,32.4368,32.4804,10785.0
2016-03-15 11:10:00,44.72,44.72,44.67,44.7,8863.0,32.4804,32.4804,32.4441,32.4658,8863.0
2016-03-15 11:15:00,44.7,44.71,44.67,44.68,18062.0,32.4658,32.4731,32.4441,32.4513,18062.0
2016-03-15 11:20:00,44.68,44.68,44.58,44.61,25467.0,32.4513,32.4513,32.3787,32.4005,25467.0
2016-03-15 11:25:00,44.6,44.62,44.54,44.56,20103.0,32.3932,32.4077,32.3496,32.3642,20103.0
2016-03-15 11:30:00,44.56,44.59,44.47,44.47,13530.0,32.3642,32.386,32.2988,32.2988,13530.0
2016-03-15 11:35:00,44.47,44.55,44.47,44.54,19074.0,32.2988,32.3569,32.2988,32.3496,19074.0
2016-03-15 11:40:00,44.55,44.56,44.53,44.54,11689.0,32.3569,32.3642,32.3424,32.3496,11689.0
2016-03-15 11:45:00,44.54,44.55,44.5,44.51,15587.0,32.3496,32.3569,32.3206,32.3278,15587.0
2016-03-15 11:50:00,44.51,44.57,44.5,44.55,10730.0,32.3278,32.3714,32.3206,32.3569,10730.0
2016-03-15 11:55:00,44.56,44.62,44.56,44.59,9937.0,32.3642,32.4077,32.3642,32.386,9937.0
2016-03-15 12:00:00,44.59,44.64,44.59,44.64,9648.0,32.386,32.4223,32.386,32.4223,9648.0
2016-03-15 12:05:00,44.64,44.65,44.62,44.63,17794.0,32.4223,32.4295,32.4077,32.415,17794.0
2016-03-15 12:10:00,44.64,44.65,44.6,44.63,33135.0,32.4223,32.4295,32.3932,32.415,33135.0
2016-03-15 12:15:00,44.63,44.78,44.62,44.76,149960.0,32.415,32.5239,32.4077,32.5094,149960.0
2016-03-15 12:20:00,44.76,44.81,44.76,44.81,15248.0,32.5094,32.5457,32.5094,32.5457,15248.0
2016-03-15 12:25:00,44.81,44.82,44.74,44.74,12896.0,32.5457,32.553,32.4949,32.4949,12896.0
2016-03-15 12:30:00,44.73,44.76,44.66,44.66,16630.0,32.4876,32.5094,32.4368,32.4368,16630.0
2016-03-15 12:35:00,44.68,44.68,44.62,44.63,8148.0,32.4513,32.4513,32.4077,32.415,8148.0
2016-03-15 12:40:00,44.63,44.64,44.61,44.61,6769.0,32.415,32.4223,32.4005,32.4005,6769.0
2016-03-15 12:45:00,44.61,44.64,44.61,44.64,7400.0,32.4005,32.4223,32.4005,32.4223,7400.0
2016-03-15 12:50:00,44.64,44.66,44.63,44.65,5012.0,32.4223,32.4368,32.415,32.4295,5012.0
2016-03-15 12:55:00,44.65,44.66,44.64,44.65,9096.0,32.4295,32.4368,32.4223,32.4295,9096.0
2016-03-15 13:00:00,44.65,44.7,44.65,44.69,10544.0,32.4295,32.4658,32.4295,32.4586,10544.0
2016-03-15 13:05:00,44.7,44.72,44.69,44.72,10637.0,32.4658,32.4804,32.4586,32.4804,10637.0
2016-03-15 13:10:00,44.72,44.74,44.7,44.73,20150.0,32.4804,32.4949,32.4658,32.4876,20150.0
2016-03-15 13:15:00,44.74,44.76,44.71,44.72,25774.0,32.4949,32.5094,32.4731,32.4804,25774.0
2016-03-15 13:20:00,44.73,44.74,44.67,44.69,12525.0,32.4876,32.4949,32.4441,32.4586,12525.0
2016-03-15 13:25:00,44.69,44.69,44.65,44.66,9339.0,32.4586,32.4586,32.4295,32.4368,9339.0
2016-03-15 13:30:00,44.67,44.71,44.67,44.7,10143.0,32.4441,32.4731,32.4441,32.4658,10143.0
2016-03-15 13:35:00,44.7,44.7,44.68,44.7,14113.0,32.4658,32.4658,32.4513,32.4658,14113.0
2016-03-15 13:40:00,44.7,44.7,44.69,44.7,8514.0,32.4658,32.4658,32.4586,32.4658,8514.0
2016-03-15 13:45:00,44.7,44.71,44.67,44.68,15383.0,32.4658,32.4731,32.4441,32.4513,15383.0
2016-03-15 13:50:00,44.69,44.7,44.68,44.68,11949.0,32.4586,32.4658,32.4513,32.4513,11949.0
2016-03-15 13:55:00,44.69,44.71,44.68,44.7,20977.0,32.4586,32.4731,32.4513,32.4658,20977.0
2016-03-15 14:00:00,44.7,44.71,44.69,44.69,15581.0,32.4658,32.4731,32.4586,32.4586,15581.0
2016-03-15 14:05:00,44.69,44.7,44.67,44.69,13438.0,32.4586,32.4658,32.4441,32.4586,13438.0
2016-03-15 14:10:00,44.69,44.7,44.68,44.69,8810.0,32.4586,32.4658,32.4513,32.4586,8810.0
2016-03-15 14:15:00,44.69,44.71,44.68,44.71,13519.0,32.4586,32.4731,32.4513,32.4731,13519.0
2016-03-15 14:20:00,44.71,44.71,44.64,44.66,26352.0,32.4731,32.4731,32.4223,32.4368,26352.0
2016-03-15 14:25:00,44.66,44.69,44.66,44.69,4248.0,32.4368,32.4586,32.4368,32.4586,4248.0
2016-03-15 14:30:00,44.69,44.7,44.67,44.67,12192.0,32.4586,32.4658,32.4441,32.4441,12192.0
2016-03-15 14:35:00,44.67,44.71,44.66,44.67,16319.0,32.4441,32.4731,32.4368,32.4441,16319.0
2016-03-15 14:40:00,44.68,44.72,44.68,44.72,9911.0,32.4513,32.4804,32.4513,32.4804,9911.0
2016-03-15 14:45:00,44.72,44.72,44.7,44.71,23436.0,32.4804,32.4804,32.4658,32.4731,23436.0
2016-03-15 14:50:00,44.72,44.72,44.7,44.71,11740.0,32.4804,32.4804,32.4658,32.4731,11740.0
2016-03-15 14:55:00,44.72,44.72,44.69,44.69,10767.0,32.4804,32.4804,32.4586,32.4586,10767.0
2016-03-15 15:00:00,44.69,44.7,44.67,44.67,16474.0,32.4586,32.4658,32.4441,32.4441,16474.0
2016-03-15 15:05:00,44.68,44.71,44.67,44.71,13780.0,32.4513,32.4731,32.4441,32.4731,13780.0
2016-03-15 15:10:00,44.7,44.75,44.69,44.74,21558.0,32.4658,32.5022,32.4586,32.4949,21558.0
2016-03-15 15:15:00,44.73,44.74,44.64,44.66,25027.0,32.4876,32.4949,32.4223,32.4368,25027.0
2016-03-15 15:20:00,44.66,44.71,44.65,44.68,24127.0,32.4368,32.4731,32.4295,32.4513,24127.0
2016-03-15 15:25:00,44.68,44.7,44.65,44.65,13106.0,32.4513,32.4658,32.4295,32.4295,13106.0
2016-03-15 15:30:00,44.66,44.67,44.64,44.66,20673.0,32.4368,32.4441,32.4223,32.4368,20673.0
2016-03-15 15:35:00,44.66,44.66,44.6,44.63,31386.0,32.4368,32.4368,32.3932,32.415,31386.0
2016-03-15 15:40:00,44.63,44.63,44.58,44.6,34081.0,32.415,32.415,32.3787,32.3932,34081.0
2016-03-15 15:45:00,44.59,44.62,44.56,44.57,61063.0,32.386,32.4077,32.3642,32.3714,61063.0
2016-03-15 15:50:00,44.56,44.59,44.54,44.59,52444.0,32.3642,32.386,32.3496,32.386,52444.0
2016-03-15 15:55:00,44.59,44.75,44.58,44.73,465634.0,32.386,32.5022,32.3787,32.4876,465634.0
2016-03-16 09:30:00,44.65,44.94,44.42,44.8,133309.0,32.4295,32.6402,32.2625,32.5385,133309.0
2016-03-16 09:35:00,44.8,44.82,44.49,44.53,116173.0,32.5385,32.553,32.3133,32.3424,116173.0
2016-03-16 09:40:00,44.57,44.6,44.31,44.44,22892.0,32.3714,32.3932,32.1826,32.277,22892.0
2016-03-16 09:45:00,44.45,44.48,44.37,44.38,14669.0,32.2843,32.3061,32.2262,32.2334,14669.0
2016-03-16 09:50:00,44.37,44.4,44.28,44.37,28627.0,32.2262,32.248,32.1608,32.2262,28627.0
2016-03-16 09:55:00,44.39,44.46,44.37,44.38,15824.0,32.2407,32.2915,32.2262,32.2334,15824.0
2016-03-16 10:00:00,44.39,44.45,44.39,44.42,77813.0,32.2407,32.2843,32.2407,32.2625,77813.0
2016-03-16 10:05:00,44.42,44.43,44.32,44.37,14038.0,32.2625,32.2697,32.1898,32.2262,14038.0
2016-03-16 10:10:00,44.39,44.4,44.23,44.23,9910.0,32.2407,32.248,32.1245,32.1245,9910.0
2016-03-16 10:15:00,44.24,44.32,44.22,44.31,19582.0,32.1317,32.1898,32.1172,32.1826,19582.0
2016-03-16 10:20:00,44.29,44.34,44.24,44.26,12623.0,32.1681,32.2044,32.1317,32.1463,12623.0
2016-03-16 10:25:00,44.26,44.27,44.21,44.23,10352.0,32.1463,32.1535,32.11,32.1245,10352.0
2016-03-16 10:30:00,44.24,44.34,44.23,44.34,44304.0,32.1317,32.2044,32.1245,32.2044,44304.0
2016-03-16 10:35:00,44.35,44.42,44.34,44.36,22673.0,32.2116,32.2625,32.2044,32.2189,22673.0
2016-03-16 10:40:00,44.36,44.38,44.35,44.38,18963.0,32.2189,32.2334,32.2116,32.2334,18963.0
2016-03-16 10:45:00,44.38,44.47,44.37,44.44,27185.0,32.2334,32.2988,32.2262,32.277,27185.0
2016-03-16 10:50:00,44.45,44.46,44.36,44.42,29186.0,32.2843,32.2915,32.2189,32.2625,29186.0
2016-03-16 10:55:00,44.43,44.46,44.38,44.39,19742.0,32.2697,32.2915,32.2334,32.2407,19742.0
2016-03-16 11:00:00,44.4,44.44,44.37,44.42,18341.0,32.248,32.277,32.2262,32.2625,18341.0
2016-03-16 11:05:00,44.41,44.43,44.36,44.38,25684.0,32.2552,32.2697,32.2189,32.2334,25684.0
2016-03-16 11:10:00,44.39,44.47,44.39,44.41,35210.0,32.2407,32.2988,32.2407,32.2552,35210.0
2016-03-16 11:15:00,44.4,44.45,44.4,44.44,16945.0,32.248,32.2843,32.248,32.277,16945.0
2016-03-16 11:20:00,44.45,44.49,44.43,44.45,75672.0,32.2843,32.3133,32.2697,32.2843,75672.0
2016-03-16 11:25:00,44.45,44.48,44.4,44.41,64123.0,32.2843,32.3061,32.248,32.2552,64123.0
2016-03-16 11:30:00,44.41,44.62,44.4,44.62,42730.0,32.2552,32.4077,32.248,32.4077,42730.0
2016-03-16 11:35:00,44.62,44.62,44.57,44.57,14482.0,32.4077,32.4077,32.3714,32.3714,14482.0
2016-03-16 11:40:00,44.57,44.58,44.48,44.5,24537.0,32.3714,32.3787,32.3061,32.3206,24537.0
2016-03-16 11:45:00,44.5,44.51,44.44,44.47,43646.0,32.3206,32.3278,32.277,32.2988,43646.0
2016-03-16 11:50:00,44.47,44.48,44.39,44.4,34932.0,32.2988,32.3061,32.2407,32.248,34932.0
2016-03-16 11:55:00,44.4,44.44,44.39,44.44,43593.0,32.248,32.277,32.2407,32.277,43593.0
2016-03-16 12:00:00,44.44,44.45,44.39,44.42,23458.0,32.277,32.2843,32.2407,32.2625,23458.0
2016-03-16 12:05:00,44.41,44.47,44.41,44.46,92418.0,32.2552,32.2988,32.2552,32.2915,92418.0
2016-03-16 12:10:00,44.45,44.46,44.41,44.42,10182.0,32.2843,32.2915,32.2552,32.2625,10182.0
2016-03-16 12:15:00,44.43,44.51,44.43,44.51,18314.0,32.2697,32.3278,32.2697,32.3278,18314.0
2016-03-16 12:20:00,44.5,44.53,44.49,44.5,13400.0,32.3206,32.3424,32.3133,32.3206,13400.0
2016-03-16 12:25:00,44.51,44.53,44.44,44.46,12083.0,32.3278,32.3424,32.277,32.2915,12083.0
2016-03-16 12:30:00,44.46,44.5,44.46,44.49,15012.0,32.2915,32.3206,32.2915,32.3133,15012.0
2016-03-16 12:35:00,44.5,44.57,44.49,44.56,16814.0,32.3206,32.3714,32.3133,32.3642,16814.0
2016-03-16 12:40:00,44.55,44.57,44.54,44.55,12234.0,32.3569,32.3714,32.3496,32.3569,12234.0
2016-03-16 12:45:00,44.55,44.55,44.48,44.52,13922.0,32.3569,32.3569,32.3061,32.3351,13922.0
2016-03-16 12:50:00,44.52,44.53,44.48,44.5,10846.0,32.3351,32.3424,32.3061,32.3206,10846.0
2016-03-16 12:55:00,44.51,44.52,44.45,44.46,11757.0,32.3278,32.3351,32.2843,32.2915,11757.0
2016-03-16 13:00:00,44.47,44.48,44.43,44.44,7491.0,32.2988,32.3061,32.2697,32.277,7491.0
2016-03-16 13:05:00,44.45,44.48,44.42,44.42,9511.0,32.2843,32.3061,32.2625,32.2625,9511.0
2016-03-16 13:10:00,44.42,44.42,44.37,44.38,11781.0,32.2625,32.2625,32.2262,32.2334,11781.0
2016-03-16 13:15:00,44.38,44.4,44.34,44.34,12859.0,32.2334,32.248,32.2044,32.2044,12859.0
2016-03-16 13:20:00,44.35,44.38,44.34,44.37,11787.0,32.2116,32.2334,32.2044,32.2262,11787.0
2016-03-16 13:25:00,44.37,44.38,44.33,44.34,8591.0,32.2262,32.2334,32.1971,32.2044,8591.0
2016-03-16 13:30:00,44.33,44.36,44.33,44.35,13596.0,32.1971,32.2189,32.1971,32.2116,13596.0
2016-03-16 13:35:00,44.36,44.4,44.35,44.38,21259.0,32.2189,32.248,32.2116,32.2334,21259.0
2016-03-16 13:40:00,44.37,44.39,44.36,44.37,21941.0,32.2262,32.2407,32.2189,32.2262,21941.0
2016-03-16 13:45:00,44.38,44.46,44.37,44.45,35371.0,32.2334,32.2915,32.2262,32.2843,35371.0
2016-03-16 13:50:00,44.46,44.5,44.45,44.46,17401.0,32.2915,32.3206,32.2843,32.2915,17401.0
2016-03-16 13:55:00,44.45,44.46,44.43,44.45,13946.0,32.2843,32.2915,32.2697,32.2843,13946.0
2016-03-16 14:00:00,44.45,45.14,44.44,44.87,174694.0,32.2843,32.7854,32.277,32.5893,174694.0
2016-03-16 14:05:00,44.88,44.9,44.67,44.84,57428.0,32.5966,32.6111,32.4441,32.5675,57428.0
2016-03-16 14:10:00,44.87,45.03,44.87,45.0,57194.0,32.5893,32.7055,32.5893,32.6837,57194.0
2016-03-16 14:15:00,44.99,45.01,44.91,44.93,93337.0,32.6765,32.691,32.6184,32.6329,93337.0
2016-03-16 14:20:00,44.93,45.03,44.92,44.99,92252.0,32.6329,32.7055,32.6256,32.6765,92252.0
2016-03-16 14:25:00,44.99,45.22,44.98,45.22,53711.0,32.6765,32.8435,32.6692,32.8435,53711.0
2016-03-16 14:30:00,45.2,45.22,45.07,45.07,52082.0,32.829,32.8435,32.7346,32.7346,52082.0
2016-03-16 14:35:00,45.08,45.11,45.05,45.07,23316.0,32.7418,32.7636,32.7201,32.7346,23316.0
2016-03-16 14:40:00,45.08,45.09,45.03,45.04,93696.0,32.7418,32.7491,32.7055,32.7128,93696.0
2016-03-16 14:45:00,45.05,45.08,45.05,45.07,18333.0,32.7201,32.7418,32.7201,32.7346,18333.0
2016-03-16 14:50:00,45.06,45.08,45.02,45.06,26578.0,32.7273,32.7418,32.6983,32.7273,26578.0
2016-03-16 14:55:00,45.06,45.07,44.98,44.98,33844.0,32.7273,32.7346,32.6692,32.6692,33844.0
2016-03-16 15:00:00,44.98,45.01,44.96,44.99,25454.0,32.6692,32.691,32.6547,32.6765,25454.0
2016-03-16 15:05:00,44.99,45.03,44.97,45.02,53023.0,32.6765,32.7055,32.6619,32.6983,53023.0
2016-03-16 15:10:00,45.02,45.06,44.99,45.03,80330.0,32.6983,32.7273,32.6765,32.7055,80330.0
2016-03-16 15:15:00,45.02,45.06,45.01,45.01,33900.0,32.6983,32.7273,32.691,32.691,33900.0
2016-03-16 15:20:00,45.02,45.05,45.0,45.03,67413.0,32.6983,32.7201,32.6837,32.7055,67413.0
2016-03-16 15:25:00,45.03,45.16,45.0,45.1,57753.0,32.7055,32.7999,32.6837,32.7564,57753.0
2016-03-16 15:30:00,45.1,45.12,45.04,45.09,102832.0,32.7564,32.7709,32.7128,32.7491,102832.0
2016-03-16 15:35:00,45.09,45.12,45.04,45.08,109023.0,32.7491,32.7709,32.7128,32.7418,109023.0
2016-03-16 15:40:00,45.08,45.1,45.07,45.08,66713.0,32.7418,32.7564,32.7346,32.7418,66713.0
2016-03-16 15:45:00,45.08,45.09,45.05,45.06,103314.0,32.7418,32.7491,32.7201,32.7273,103314.0
2016-03-16 15:50:00,45.06,45.09,45.05,45.07,85053.0,32.7273,32.7491,32.7201,32.7346,85053.0
2016-03-16 15:55:00,45.07,45.15,45.05,45.15,277430.0,32.7346,32.7927,32.7201,32.7927,277430.0
2016-03-17 09:30:00,45.44,45.45,45.25,45.3,49767.0,33.0033,33.0106,32.8653,32.9016,49767.0
2016-03-17 09:35:00,45.3,45.42,45.21,45.33,47192.0,32.9016,32.9888,32.8363,32.9234,47192.0
2016-03-17 09:40:00,45.35,45.45,45.32,45.37,27179.0,32.9379,33.0106,32.9162,32.9525,27179.0
2016-03-17 09:45:00,45.36,45.39,45.29,45.35,137230.0,32.9452,32.967,32.8944,32.9379,137230.0
2016-03-17 09:50:00,45.34,45.37,45.29,45.35,47195.0,32.9307,32.9525,32.8944,32.9379,47195.0
2016-03-17 09:55:00,45.35,45.47,45.32,45.4,90538.0,32.9379,33.0251,32.9162,32.9743,90538.0
2016-03-17 10:00:00,45.43,45.63,45.43,45.63,58694.0,32.996,33.1413,32.996,33.1413,58694.0
2016-03-17 10:05:00,45.63,45.66,45.54,45.58,41571.0,33.1413,33.1631,33.0759,33.105,41571.0
2016-03-17 10:10:00,45.59,45.6,45.49,45.51,61154.0,33.1123,33.1195,33.0396,33.0542,61154.0
2016-03-17 10:15:00,45.52,45.6,45.52,45.58,47211.0,33.0614,33.1195,33.0614,33.105,47211.0
2016-03-17 10:20:00,45.6,45.6,45.53,45.59,21236.0,33.1195,33.1195,33.0687,33.1123,21236.0
2016-03-17 10:25:00,45.6,45.6,45.5,45.57,36184.0,33.1195,33.1195,33.0469,33.0977,36184.0
2016-03-17 10:30:00,45.58,45.63,45.54,45.62,42838.0,33.105,33.1413,33.0759,33.134,42838.0
2016-03-17 10:35:00,45.62,45.67,45.61,45.61,28452.0,33.134,33.1704,33.1268,33.1268,28452.0
2016-03-17 10:40:00,45.6,45.77,45.59,45.77,45037.0,33.1195,33.243,33.1123,33.243,45037.0
2016-03-17 10:45:00,45.76,45.78,45.71,45.78,46692.0,33.2357,33.2503,33.1994,33.2503,46692.0
2016-03-17 10:50:00,45.77,45.78,45.72,45.73,43638.0,33.243,33.2503,33.2067,33.2139,43638.0
2016-03-17 10:55:00,45.73,45.81,45.71,45.71,74451.0,33.2139,33.272,33.1994,33.1994,74451.0
2016-03-17 11:00:00,45.72,45.81,45.72,45.79,28426.0,33.2067,33.272,33.2067,33.2575,28426.0
2016-03-17 11:05:00,45.79,45.8,45.76,45.78,43091.0,33.2575,33.2648,33.2357,33.2503,43091.0
2016-03-17 11:10:00,45.78,45.82,45.76,45.82,24507.0,33.2503,33.2793,33.2357,33.2793,24507.0
2016-03-17 11:15:00,45.81,45.83,45.79,45.81,25772.0,33.272,33.2866,33.2575,33.272,25772.0
2016-03-17 11:20:00,45.81,45.87,45.77,45.79,25263.0,33.272,33.3156,33.243,33.2575,25263.0
2016-03-17 11:25:00,45.78,45.84,45.76,45.83,20846.0,33.2503,33.2938,33.2357,33.2866,20846.0
2016-03-17 11:30:00,45.84,45.85,45.8,45.82,20971.0,33.2938,33.3011,33.2648,33.2793,20971.0
2016-03-17 11:35:00,45.82,45.84,45.75,45.79,38160.0,33.2793,33.2938,33.2285,33.2575,38160.0
2016-03-17 11:40:00,45.79,45.82,45.78,45.82,24687.0,33.2575,33.2793,33.2503,33.2793,24687.0
2016-03-17 11:45:00,45.81,45.87,45.81,45.85,26044.0,33.272,33.3156,33.272,33.3011,26044.0
2016-03-17 11:50:00,45.84,45.9,45.84,45.9,14915.0,33.2938,33.3374,33.2938,33.3374,14915.0
2016-03-17 11:55:00,45.89,45.91,45.86,45.87,23411.0,33.3301,33.3447,33.3084,33.3156,23411.0
2016-03-17 12:00:00,45.87,45.9,45.86,45.89,18764.0,33.3156,33.3374,33.3084,33.3301,18764.0
2016-03-17 12:05:00,45.9,45.91,45.86,45.86,34789.0,33.3374,33.3447,33.3084,33.3084,34789.0
2016-03-17 12:10:00,45.86,45.93,45.83,45.91,29017.0,33.3084,33.3592,33.2866,33.3447,29017.0
2016-03-17 12:15:00,45.91,45.93,45.9,45.9,15023.0,33.3447,33.3592,33.3374,33.3374,15023.0
2016-03-17 12:20:00,45.91,45.91,45.86,45.88,39997.0,33.3447,33.3447,33.3084,33.3229,39997.0
2016-03-17 12:25:00,45.88,45.92,45.87,45.91,42458.0,33.3229,33.3519,33.3156,33.3447,42458.0
2016-03-17 12:30:00,45.91,45.91,45.88,45.89,13583.0,33.3447,33.3447,33.3229,33.3301,13583.0
2016-03-17 12:35:00,45.87,45.95,45.87,45.9,17943.0,33.3156,33.3737,33.3156,33.3374,17943.0
2016-03-17 12:40:00,45.91,45.95,45.9,45.94,12761.0,33.3447,33.3737,33.3374,33.3665,12761.0
2016-03-17 12:45:00,45.94,45.96,45.94,45.95,13089.0,33.3665,33.381,33.3665,33.3737,13089.0
2016-03-17 12:50:00,45.95,46.0,45.94,45.99,13463.0,33.3737,33.41,33.3665,33.4028,13463.0
2016-03-17 12:55:00,45.99,46.02,45.94,46.01,31854.0,33.4028,33.4246,33.3665,33.4173,31854.0
2016-03-17 13:00:00,46.0,46.03,45.98,46.0,21973.0,33.41,33.4318,33.3955,33.41,21973.0
2016-03-17 13:05:00,46.0,46.04,45.99,46.03,31342.0,33.41,33.4391,33.4028,33.4318,31342.0
2016-03-17 13:10:00,46.02,46.04,45.99,46.03,10408.0,33.4246,33.4391,33.4028,33.4318,10408.0
2016-03-17 13:15:00,46.02,46.05,45.95,45.97,14269.0,33.4246,33.4464,33.3737,33.3883,14269.0
2016-03-17 13:20:00,45.97,46.01,45.94,45.94,17274.0,33.3883,33.4173,33.3665,33.3665,17274.0
2016-03-17 13:25:00,45.94,46.0,45.92,45.99,25059.0,33.3665,33.41,33.3519,33.4028,25059.0
2016-03-17 13:30:00,45.99,46.01,45.98,46.0,34146.0,33.4028,33.4173,33.3955,33.41,34146.0
2016-03-17 13:35:00,45.99,46.07,45.99,46.05,32201.0,33.4028,33.4609,33.4028,33.4464,32201.0
2016-03-17 13:40:00,46.04,46.07,46.0,46.07,20045.0,33.4391,33.4609,33.41,33.4609,20045.0
2016-03-17 13:45:00,46.07,46.1,46.06,46.06,21742.0,33.4609,33.4827,33.4536,33.4536,21742.0
2016-03-17 13:50:00,46.06,46.08,46.02,46.05,9375.0,33.4536,33.4681,33.4246,33.4464,9375.0
2016-03-17 13:55:00,46.06,46.08,46.0,46.08,34405.0,33.4536,33.4681,33.41,33.4681,34405.0
2016-03-17 14:00:00,46.08,46.08,46.02,46.06,26011.0,33.4681,33.4681,33.4246,33.4536,26011.0
2016-03-17 14:05:00,46.07,46.08,46.07,46.08,16658.0,33.4609,33.4681,33.4609,33.4681,16658.0
2016-03-17 14:10:00,46.08,46.08,46.06,46.08,59158.0,33.4681,33.4681,33.4536,33.4681,59158.0
2016-03-17 14:15:00,46.07,46.08,46.05,46.07,31857.0,33.4609,33.4681,33.4464,33.4609,31857.0
2016-03-17 14:20:00,46.06,46.13,46.03,46.1,43513.0,33.4536,33.5045,33.4318,33.4827,43513.0
2016-03-17 14:25:00,46.1,46.12,46.04,46.09,92939.0,33.4827,33.4972,33.4391,33.4754,92939.0
2016-03-17 14:30:00,46.09,46.11,46.04,46.04,123621.0,33.4754,33.4899,33.4391,33.4391,123621.0
2016-03-17 14:35:00,46.05,46.07,46.03,46.07,21395.0,33.4464,33.4609,33.4318,33.4609,21395.0
2016-03-17 14:40:00,46.07,46.07,45.97,45.97,80925.0,33.4609,33.4609,33.3883,33.3883,80925.0
2016-03-17 14:45:00,45.97,46.02,45.96,46.02,24627.0,33.3883,33.4246,33.381,33.4246,24627.0
2016-03-17 14:50:00,46.01,46.02,45.97,45.97,29178.0,33.4173,33.4246,33.3883,33.3883,29178.0
2016-03-17 14:55:00,45.97,45.99,45.91,45.98,24709.0,33.3883,33.4028,33.3447,33.3955,24709.0
2016-03-17 15:00:00,45.99,46.0,45.97,46.0,16411.0,33.4028,33.41,33.3883,33.41,16411.0
2016-03-17 15:05:00,46.0,46.05,45.98,45.98,35378.0,33.41,33.4464,33.3955,33.3955,35378.0
2016-03-17 15:10:00,45.99,46.02,45.98,46.01,20505.0,33.4028,33.4246,33.3955,33.4173,20505.0
2016-03-17 15:15:00,46.01,46.04,46.01,46.03,21398.0,33.4173,33.4391,33.4173,33.4318,21398.0
2016-03-17 15:20:00,46.01,46.09,46.0,46.06,30156.0,33.4173,33.4754,33.41,33.4536,30156.0
2016-03-17 15:25:00,46.05,46.1,46.04,46.04,25658.0,33.4464,33.4827,33.4391,33.4391,25658.0
2016-03-17 15:30:00,46.04,46.07,46.0,46.04,37958.0,33.4391,33.4609,33.41,33.4391,37958.0
2016-03-17 15:35:00,46.03,46.09,46.02,46.09,83050.0,33.4318,33.4754,33.4246,33.4754,83050.0
2016-03-17 15:40:00,46.09,46.11,46.05,46.11,45966.0,33.4754,33.4899,33.4464,33.4899,45966.0
2016-03-17 15:45:00,46.1,46.15,46.04,46.06,74082.0,33.4827,33.519,33.4391,33.4536,74082.0
2016-03-17 15:50:00,46.06,46.08,46.02,46.03,40831.0,33.4536,33.4681,33.4246,33.4318,40831.0
2016-03-17 15:55:00,46.02,46.07,46.0,46.05,152940.0,33.4246,33.4609,33.41,33.4464,152940.0
2016-03-18 09:30:00,46.25,46.26,45.77,45.88,857281.0,33.5916,33.5989,33.243,33.3229,857281.0
2016-03-18 09:35:00,45.88,45.94,45.63,45.85,56268.0,33.3229,33.3665,33.1413,33.3011,56268.0
2016-03-18 09:40:00,45.91,45.99,45.84,45.92,33435.0,33.3447,33.4028,33.2938,33.3519,33435.0
2016-03-18 09:45:00,45.91,46.0,45.82,45.98,44111.0,33.3447,33.41,33.2793,33.3955,44111.0
2016-03-18 09:50:00,45.99,46.16,45.98,46.16,14069.0,33.4028,33.5262,33.3955,33.5262,14069.0
2016-03-18 09:55:00,46.16,46.22,46.01,46.11,43611.0,33.5262,33.5698,33.4173,33.4899,43611.0
2016-03-18 10:00:00,46.11,46.14,46.03,46.11,26473.0,33.4899,33.5117,33.4318,33.4899,26473.0
2016-03-18 10:05:00,46.12,46.2,46.1,46.13,22996.0,33.4972,33.5553,33.4827,33.5045,22996.0
2016-03-18 10:10:00,46.14,46.18,46.1,46.14,34570.0,33.5117,33.5408,33.4827,33.5117,34570.0
2016-03-18 10:15:00,46.14,46.18,46.05,46.15,44817.0,33.5117,33.5408,33.4464,33.519,44817.0
2016-03-18 10:20:00,46.17,46.19,46.12,46.17,32717.0,33.5335,33.548,33.4972,33.5335,32717.0
2016-03-18 10:25:00,46.18,46.19,46.09,46.14,19962.0,33.5408,33.548,33.4754,33.5117,19962.0
2016-03-18 10:30:00,46.15,46.15,46.08,46.09,38150.0,33.519,33.519,33.4681,33.4754,38150.0
2016-03-18 10:35:00,46.09,46.17,46.09,46.17,15600.0,33.4754,33.5335,33.4754,33.5335,15600.0
2016-03-18 10:40:00,46.16,46.2,46.15,46.18,9501.0,33.5262,33.5553,33.519,33.5408,9501.0
2016-03-18 10:45:00,46.19,46.19,46.14,46.17,16503.0,33.548,33.548,33.5117,33.5335,16503.0
2016-03-18 10:50:00,46.17,46.19,46.09,46.11,18113.0,33.5335,33.548,33.4754,33.4899,18113.0
2016-03-18 10:55:00,46.11,46.15,46.1,46.13,13915.0,33.4899,33.519,33.4827,33.5045,13915.0
2016-03-18 11:00:00,46.13,46.13,46.08,46.11,12823.0,33.5045,33.5045,33.4681,33.4899,12823.0
2016-03-18 11:05:00,46.1,46.11,46.02,46.06,20034.0,33.4827,33.4899,33.4246,33.4536,20034.0
2016-03-18 11:10:00,46.06,46.12,46.04,46.07,16695.0,33.4536,33.4972,33.4391,33.4609,16695.0
2016-03-18 11:15:00,46.08,46.13,46.07,46.07,14947.0,33.4681,33.5045,33.4609,33.4609,14947.0
2016-03-18 11:20:00,46.07,46.13,46.03,46.11,18268.0,33.4609,33.5045,33.4318,33.4899,18268.0
2016-03-18 11:25:00,46.12,46.12,46.03,46.07,14513.0,33.4972,33.4972,33.4318,33.4609,14513.0
2016-03-18 11:30:00,46.06,46.11,46.04,46.06,20424.0,33.4536,33.4899,33.4391,33.4536,20424.0
2016-03-18 11:35:00,46.06,46.12,46.05,46.11,9241.0,33.4536,33.4972,33.4464,33.4899,9241.0
2016-03-18 11:40:00,46.12,46.12,46.07,46.09,14387.0,33.4972,33.4972,33.4609,33.4754,14387.0
2016-03-18 11:45:00,46.09,46.1,46.05,46.05,16364.0,33.4754,33.4827,33.4464,33.4464,16364.0
2016-03-18 11:50:00,46.05,46.07,46.05,46.06,30777.0,33.4464,33.4609,33.4464,33.4536,30777.0
2016-03-18 11:55:00,46.07,46.13,46.07,46.1,14732.0,33.4609,33.5045,33.4609,33.4827,14732.0
2016-03-18 12:00:00,46.08,46.11,46.07,46.07,13532.0,33.4681,33.4899,33.4609,33.4609,13532.0
2016-03-18 12:05:00,46.07,46.09,46.05,46.09,6097.0,33.4609,33.4754,33.4464,33.4754,6097.0
2016-03-18 12:10:00,46.08,46.11,46.07,46.09,13124.0,33.4681,33.4899,33.4609,33.4754,13124.0
2016-03-18 12:15:00,46.09,46.17,46.09,46.16,9985.0,33.4754,33.5335,33.4754,33.5262,9985.0
2016-03-18 12:20:00,46.17,46.23,46.17,46.21,14256.0,33.5335,33.5771,33.5335,33.5626,14256.0
2016-03-18 12:25:00,46.21,46.22,46.18,46.18,8290.0,33.5626,33.5698,33.5408,33.5408,8290.0
2016-03-18 12:30:00,46.17,46.18,46.08,46.09,9631.0,33.5335,33.5408,33.4681,33.4754,9631.0
2016-03-18 12:35:00,46.08,46.1,46.05,46.06,14455.0,33.4681,33.4827,33.4464,33.4536,14455.0
2016-03-18 12:40:00,46.06,46.1,46.04,46.05,9023.0,33.4536,33.4827,33.4391,33.4464,9023.0
2016-03-18 12:45:00,46.04,46.05,46.01,46.05,7413.0,33.4391,33.4464,33.4173,33.4464,7413.0
2016-03-18 12:50:00,46.05,46.06,46.01,46.01,6038.0,33.4464,33.4536,33.4173,33.4173,6038.0
2016-03-18 12:55:00,46.02,46.02,45.96,45.99,18082.0,33.4246,33.4246,33.381,33.4028,18082.0
2016-03-18 13:00:00,45.99,46.07,45.99,46.05,9040.0,33.4028,33.4609,33.4028,33.4464,9040.0
2016-03-18 13:05:00,46.05,46.05,45.99,46.01,8334.0,33.4464,33.4464,33.4028,33.4173,8334.0
2016-03-18 13:10:00,46.01,46.03,45.98,45.98,5810.0,33.4173,33.4318,33.3955,33.3955,5810.0
2016-03-18 13:15:00,45.99,46.04,45.98,46.03,9147.0,33.4028,33.4391,33.3955,33.4318,9147.0
2016-03-18 13:20:00,46.03,46.04,46.0,46.02,10732.0,33.4318,33.4391,33.41,33.4246,10732.0
2016-03-18 13:25:00,46.03,46.06,46.01,46.05,13417.0,33.4318,33.4536,33.4173,33.4464,13417.0
2016-03-18 13:30:00,46.06,46.08,46.05,46.07,18930.0,33.4536,33.4681,33.4464,33.4609,18930.0
2016-03-18 13:35:00,46.08,46.12,46.08,46.11,25387.0,33.4681,33.4972,33.4681,33.4899,25387.0
2016-03-18 13:40:00,46.11,46.12,46.09,46.09,10775.0,33.4899,33.4972,33.4754,33.4754,10775.0
2016-03-18 13:45:00,46.08,46.13,46.07,46.1,6045.0,33.4681,33.5045,33.4609,33.4827,6045.0
2016-03-18 13:50:00,46.11,46.11,46.05,46.05,22220.0,33.4899,33.4899,33.4464,33.4464,22220.0
2016-03-18 13:55:00,46.06,46.06,46.05,46.05,6475.0,33.4536,33.4536,33.4464,33.4464,6475.0
2016-03-18 14:00:00,46.05,46.07,46.04,46.06,16392.0,33.4464,33.4609,33.4391,33.4536,16392.0
2016-03-18 14:05:00,46.05,46.07,46.03,46.03,14988.0,33.4464,33.4609,33.4318,33.4318,14988.0
2016-03-18 14:10:00,46.04,46.06,46.0,46.01,12330.0,33.4391,33.4536,33.41,33.4173,12330.0
2016-03-18 14:15:00,46.01,46.02,46.0,46.01,22209.0,33.4173,33.4246,33.41,33.4173,22209.0
2016-03-18 14:20:00,46.01,46.01,46.0,46.01,17632.0,33.4173,33.4173,33.41,33.4173,17632.0
2016-03-18 14:25:00,46.01,46.04,46.0,46.02,49017.0,33.4173,33.4391,33.41,33.4246,49017.0
2016-03-18 14:30:00,46.02,46.03,45.95,45.96,12423.0,33.4246,33.4318,33.3737,33.381,12423.0
2016-03-18 14:35:00,45.97,45.98,45.93,45.93,20701.0,33.3883,33.3955,33.3592,33.3592,20701.0
2016-03-18 14:40:00,45.93,45.96,45.89,45.95,12850.0,33.3592,33.381,33.3301,33.3737,12850.0
2016-03-18 14:45:00,45.95,45.97,45.89,45.92,10730.0,33.3737,33.3883,33.3301,33.3519,10730.0
2016-03-18 14:50:00,45.92,45.94,45.91,45.91,7449.0,33.3519,33.3665,33.3447,33.3447,7449.0
2016-03-18 14:55:00,45.93,45.93,45.88,45.93,8860.0,33.3592,33.3592,33.3229,33.3592,8860.0
2016-03-18 15:00:00,45.95,45.95,45.91,45.91,12680.0,33.3737,33.3737,33.3447,33.3447,12680.0
2016-03-18 15:05:00,45.92,45.97,45.91,45.96,18889.0,33.3519,33.3883,33.3447,33.381,18889.0
2016-03-18 15:10:00,45.96,45.98,45.92,45.92,21091.0,33.381,33.3955,33.3519,33.3519,21091.0
2016-03-18 15:15:00,45.92,45.92,45.89,45.9,16186.0,33.3519,33.3519,33.3301,33.3374,16186.0
2016-03-18 15:20:00,45.89,45.92,45.89,45.91,12629.0,33.3301,33.3519,33.3301,33.3447,12629.0
2016-03-18 15:25:00,45.91,45.91,45.87,45.87,23377.0,33.3447,33.3447,33.3156,33.3156,23377.0
2016-03-18 15:30:00,45.86,45.9,45.85,45.86,39836.0,33.3084,33.3374,33.3011,33.3084,39836.0
2016-03-18 15:35:00,45.87,45.89,45.86,45.89,23258.0,33.3156,33.3301,33.3084,33.3301,23258.0
2016-03-18 15:40:00,45.88,45.9,45.81,45.82,42502.0,33.3229,33.3374,33.272,33.2793,42502.0
2016-03-18 15:45:00,45.81,45.82,45.73,45.75,125115.0,33.272,33.2793,33.2139,33.2285,125115.0
2016-03-18 15:50:00,45.75,45.75,45.74,45.74,75280.0,33.2285,33.2285,33.2212,33.2212,75280.0
2016-03-18 15:55:00,45.74,45.74,45.64,45.65,323077.0,33.2212,33.2212,33.1486,33.1558,323077.0
2016-03-21 09:30:00,45.44,45.65,45.26,45.46,51287.0,33.0033,33.1558,32.8726,33.0178,51287.0
2016-03-21 09:35:00,45.44,45.44,45.3,45.44,42004.0,33.0033,33.0033,32.9016,33.0033,42004.0
2016-03-21 09:40:00,45.45,45.51,45.3,45.37,31409.0,33.0106,33.0542,32.9016,32.9525,31409.0
2016-03-21 09:45:00,45.38,45.44,45.36,45.42,17143.0,32.9597,33.0033,32.9452,32.9888,17143.0
2016-03-21 09:50:00,45.4,45.52,45.4,45.52,13742.0,32.9743,33.0614,32.9743,33.0614,13742.0
2016-03-21 09:55:00,45.51,45.59,45.51,45.59,16124.0,33.0542,33.1123,33.0542,33.1123,16124.0
2016-03-21 10:00:00,45.58,45.63,45.49,45.63,8692.0,33.105,33.1413,33.0396,33.1413,8692.0
2016-03-21 10:05:00,45.65,45.71,45.65,45.66,9187.0,33.1558,33.1994,33.1558,33.1631,9187.0
2016-03-21 10:10:00,45.67,45.73,45.63,45.63,12827.0,33.1704,33.2139,33.1413,33.1413,12827.0
2016-03-21 10:15:00,45.64,45.72,45.62,45.66,11792.0,33.1486,33.2067,33.134,33.1631,11792.0
2016-03-21 10:20:00,45.65,45.65,45.5,45.52,20496.0,33.1558,33.1558,33.0469,33.0614,20496.0
2016-03-21 10:25:00,45.5,45.63,45.46,45.62,12366.0,33.0469,33.1413,33.0178,33.134,12366.0
2016-03-21 10:30:00,45.64,45.7,45.58,45.68,13116.0,33.1486,33.1921,33.105,33.1776,13116.0
2016-03-21 10:35:00,45.7,45.7,45.64,45.65,7457.0,33.1921,33.1921,33.1486,33.1558,7457.0
2016-03-21 10:40:00,45.62,45.69,45.62,45.69,14245.0,33.134,33.1849,33.134,33.1849,14245.0
2016-03-21 10:45:00,45.69,45.77,45.69,45.74,12028.0,33.1849,33.243,33.1849,33.2212,12028.0
2016-03-21 10:50:00,45.74,45.76,45.67,45.76,11344.0,33.2212,33.2357,33.1704,33.2357,11344.0
2016-03-21 10:55:00,45.75,45.78,45.73,45.75,8718.0,33.2285,33.2503,33.2139,33.2285,8718.0
2016-03-21 11:00:00,45.74,45.79,45.72,45.78,22387.0,33.2212,33.2575,33.2067,33.2503,22387.0
2016-03-21 11:05:00,45.79,45.79,45.66,45.72,18431.0,33.2575,33.2575,33.1631,33.2067,18431.0
2016-03-21 11:10:00,45.71,45.81,45.64,45.64,25147.0,33.1994,33.272,33.1486,33.1486,25147.0
2016-03-21 11:15:00,45.64,45.8,45.63,45.73,29443.0,33.1486,33.2648,33.1413,33.2139,29443.0
2016-03-21 11:20:00,45.73,45.83,45.73,45.77,16342.0,33.2139,33.2866,33.2139,33.243,16342.0
2016-03-21 11:25:00,45.78,45.9,45.78,45.85,15037.0,33.2503,33.3374,33.2503,33.3011,15037.0
2016-03-21 11:30:00,45.83,45.85,45.76,45.79,7700.0,33.2866,33.3011,33.2357,33.2575,7700.0
2016-03-21 11:35:00,45.8,45.85,45.76,45.76,13026.0,33.2648,33.3011,33.2357,33.2357,13026.0
2016-03-21 11:40:00,45.77,45.9,45.75,45.88,10326.0,33.243,33.3374,33.2285,33.3229,10326.0
2016-03-21 11:45:00,45.88,45.88,45.78,45.81,8265.0,33.3229,33.3229,33.2503,33.272,8265.0
2016-03-21 11:50:00,45.82,45.87,45.79,45.84,10381.0,33.2793,33.3156,33.2575,33.2938,10381.0
2016-03-21 11:55:00,45.84,45.88,45.81,45.81,10871.0,33.2938,33.3229,33.272,33.272,10871.0
2016-03-21 12:00:00,45.81,45.86,45.8,45.86,19306.0,33.272,33.3084,33.2648,33.3084,19306.0
2016-03-21 12:05:00,45.86,45.98,45.86,45.98,19569.0,33.3084,33.3955,33.3084,33.3955,19569.0
2016-03-21 12:10:00,45.98,45.99,45.94,45.95,12877.0,33.3955,33.4028,33.3665,33.3737,12877.0
2016-03-21 12:15:00,45.95,45.99,45.95,45.96,25942.0,33.3737,33.4028,33.3737,33.381,25942.0
2016-03-21 12:20:00,45.95,45.95,45.91,45.93,14284.0,33.3737,33.3737,33.3447,33.3592,14284.0
2016-03-21 12:25:00,45.94,45.98,45.89,45.91,14663.0,33.3665,33.3955,33.3301,33.3447,14663.0
2016-03-21 12:30:00,45.91,45.95,45.9,45.94,13895.0,33.3447,33.3737,33.3374,33.3665,13895.0
2016-03-21 12:35:00,45.94,45.95,45.85,45.86,23758.0,33.3665,33.3737,33.3011,33.3084,23758.0
2016-03-21 12:40:00,45.86,45.86,45.8,45.8,30096.0,33.3084,33.3084,33.2648,33.2648,30096.0
2016-03-21 12:45:00,45.8,45.83,45.76,45.78,54395.0,33.2648,33.2866,33.2357,33.2503,54395.0
2016-03-21 12:50:00,45.79,45.86,45.77,45.78,18926.0,33.2575,33.3084,33.243,33.2503,18926.0
2016-03-21 12:55:00,45.77,45.81,45.77,45.77,6117.0,33.243,33.272,33.243,33.243,6117.0
2016-03-21 13:00:00,45.77,45.87,45.77,45.87,71556.0,33.243,33.3156,33.243,33.3156,71556.0
2016-03-21 13:05:00,45.87,45.9,45.8,45.82,11099.0,33.3156,33.3374,33.2648,33.2793,11099.0
2016-03-21 13:10:00,45.8,45.81,45.75,45.78,12433.0,33.2648,33.272,33.2285,33.2503,12433.0
2016-03-21 13:15:00,45.79,45.82,45.79,45.81,8657.0,33.2575,33.2793,33.2575,33.272,8657.0
2016-03-21 13:20:00,45.81,45.88,45.81,45.88,14369.0,33.272,33.3229,33.272,33.3229,14369.0
2016-03-21 13:25:00,45.88,45.9,45.85,45.9,6674.0,33.3229,33.3374,33.3011,33.3374,6674.0
2016-03-21 13:30:00,45.89,45.92,45.89,45.92,16853.0,33.3301,33.3519,33.3301,33.3519,16853.0
2016-03-21 13:35:00,45.91,45.97,45.91,45.91,24365.0,33.3447,33.3883,33.3447,33.3447,24365.0
2016-03-21 13:40:00,45.91,45.94,45.9,45.91,14295.0,33.3447,33.3665,33.3374,33.3447,14295.0
2016-03-21 13:45:00,45.91,45.91,45.83,45.84,16127.0,33.3447,33.3447,33.2866,33.2938,16127.0
2016-03-21 13:50:00,45.84,45.84,45.79,45.81,13514.0,33.2938,33.2938,33.2575,33.272,13514.0
2016-03-21 13:55:00,45.82,45.88,45.82,45.83,10698.0,33.2793,33.3229,33.2793,33.2866,10698.0
2016-03-21 14:00:00,45.83,45.83,45.8,45.82,9937.0,33.2866,33.2866,33.2648,33.2793,9937.0
2016-03-21 14:05:00,45.83,45.84,45.78,45.79,14541.0,33.2866,33.2938,33.2503,33.2575,14541.0
2016-03-21 14:10:00,45.8,45.81,45.74,45.74,11674.0,33.2648,33.272,33.2212,33.2212,11674.0
2016-03-21 14:15:00,45.74,45.76,45.71,45.73,7495.0,33.2212,33.2357,33.1994,33.2139,7495.0
2016-03-21 14:20:00,45.72,45.83,45.72,45.81,9888.0,33.2067,33.2866,33.2067,33.272,9888.0
2016-03-21 14:25:00,45.83,45.83,45.74,45.74,11767.0,33.2866,33.2866,33.2212,33.2212,11767.0
2016-03-21 14:30:00,45.74,45.77,45.72,45.75,18734.0,33.2212,33.243,33.2067,33.2285,18734.0
2016-03-21 14:35:00,45.76,45.82,45.75,45.79,14442.0,33.2357,33.2793,33.2285,33.2575,14442.0
2016-03-21 14:40:00,45.79,45.82,45.76,45.78,14099.0,33.2575,33.2793,33.2357,33.2503,14099.0
2016-03-21 14:45:00,45.79,45.79,45.71,45.72,6035.0,33.2575,33.2575,33.1994,33.2067,6035.0
2016-03-21 14:50:00,45.72,45.81,45.71,45.76,21358.0,33.2067,33.272,33.1994,33.2357,21358.0
2016-03-21 14:55:00,45.76,45.76,45.7,45.7,18610.0,33.2357,33.2357,33.1921,33.1921,18610.0
2016-03-21 15:00:00,45.7,45.71,45.67,45.67,12248.0,33.1921,33.1994,33.1704,33.1704,12248.0
2016-03-21 15:05:00,45.68,45.69,45.65,45.66,16055.0,33.1776,33.1849,33.1558,33.1631,16055.0
2016-03-21 15:10:00,45.65,45.67,45.63,45.66,19107.0,33.1558,33.1704,33.1413,33.1631,19107.0
2016-03-21 15:15:00,45.67,45.68,45.62,45.68,11762.0,33.1704,33.1776,33.134,33.1776,11762.0
2016-03-21 15:20:00,45.68,45.71,45.64,45.65,19938.0,33.1776,33.1994,33.1486,33.1558,19938.0
2016-03-21 15:25:00,45.66,45.67,45.63,45.64,15124.0,33.1631,33.1704,33.1413,33.1486,15124.0
2016-03-21 15:30:00,45.64,45.69,45.63,45.69,19782.0,33.1486,33.1849,33.1413,33.1849,19782.0
2016-03-21 15:35:00,45.69,45.73,45.67,45.7,80428.0,33.1849,33.2139,33.1704,33.1921,80428.0
2016-03-21 15:40:00,45.7,45.76,45.69,45.75,28586.0,33.1921,33.2357,33.1849,33.2285,28586.0
2016-03-21 15:45:00,45.75,45.77,45.73,45.73,28705.0,33.2285,33.243,33.2139,33.2139,28705.0
2016-03-21 15:50:00,45.73,45.75,45.72,45.74,39855.0,33.2139,33.2285,33.2067,33.2212,39855.0
2016-03-21 15:55:00,45.74,45.77,45.72,45.72,81262.0,33.2212,33.243,33.2067,33.2067,81262.0
2016-03-22 09:30:00,45.86,45.94,45.62,45.73,37852.0,33.3084,33.3665,33.134,33.2139,37852.0
2016-03-22 09:35:00,45.69,45.82,45.6,45.82,41205.0,33.1849,33.2793,33.1195,33.2793,41205.0
2016-03-22 09:40:00,45.75,45.84,45.65,45.73,14637.0,33.2285,33.2938,33.1558,33.2139,14637.0
2016-03-22 09:45:00,45.73,45.73,45.59,45.6,14729.0,33.2139,33.2139,33.1123,33.1195,14729.0
2016-03-22 09:50:00,45.59,45.62,45.56,45.61,15050.0,33.1123,33.134,33.0905,33.1268,15050.0
2016-03-22 09:55:00,45.6,45.75,45.55,45.75,13219.0,33.1195,33.2285,33.0832,33.2285,13219.0
2016-03-22 10:00:00,45.75,45.93,45.75,45.84,23891.0,33.2285,33.3592,33.2285,33.2938,23891.0
2016-03-22 10:05:00,45.85,45.96,45.84,45.93,26737.0,33.3011,33.381,33.2938,33.3592,26737.0
2016-03-22 10:10:00,45.92,46.01,45.87,45.99,19499.0,33.3519,33.4173,33.3156,33.4028,19499.0
2016-03-22 10:15:00,45.98,46.03,45.97,45.97,9337.0,33.3955,33.4318,33.3883,33.3883,9337.0
2016-03-22 10:20:00,45.96,46.04,45.95,46.03,14041.0,33.381,33.4391,33.3737,33.4318,14041.0
2016-03-22 10:25:00,46.03,46.04,45.98,45.99,12144.0,33.4318,33.4391,33.3955,33.4028,12144.0
2016-03-22 10:30:00,45.98,45.98,45.92,45.98,9876.0,33.3955,33.3955,33.3519,33.3955,9876.0
2016-03-22 10:35:00,45.97,45.99,45.89,45.94,15750.0,33.3883,33.4028,33.3301,33.3665,15750.0
2016-03-22 10:40:00,45.95,45.99,45.93,45.94,14032.0,33.3737,33.4028,33.3592,33.3665,14032.0
2016-03-22 10:45:00,45.95,46.0,45.94,45.99,10605.0,33.3737,33.41,33.3665,33.4028,10605.0
2016-03-22 10:50:00,45.99,46.09,45.98,46.06,27746.0,33.4028,33.4754,33.3955,33.4536,27746.0
2016-03-22 10:55:00,46.04,46.06,45.98,45.99,19368.0,33.4391,33.4536,33.3955,33.4028,19368.0
2016-03-22 11:00:00,45.99,46.0,45.94,45.95,7198.0,33.4028,33.41,33.3665,33.3737,7198.0
2016-03-22 11:05:00,45.96,46.02,45.96,46.0,24911.0,33.381,33.4246,33.381,33.41,24911.0
2016-03-22 11:10:00,46.01,46.02,45.95,45.96,26314.0,33.4173,33.4246,33.3737,33.381,26314.0
2016-03-22 11:15:00,45.97,46.01,45.96,45.97,18355.0,33.3883,33.4173,33.381,33.3883,18355.0
2016-03-22 11:20:00,45.96,45.96,45.85,45.86,14183.0,33.381,33.381,33.3011,33.3084,14183.0
2016-03-22 11:25:00,45.85,45.92,45.82,45.84,9392.0,33.3011,33.3519,33.2793,33.2938,9392.0
2016-03-22 11:30:00,45.83,45.88,45.83,45.86,12655.0,33.2866,33.3229,33.2866,33.3084,12655.0
2016-03-22 11:35:00,45.86,45.86,45.81,45.83,8391.0,33.3084,33.3084,33.272,33.2866,8391.0
2016-03-22 11:40:00,45.82,45.86,45.82,45.84,9444.0,33.2793,33.3084,33.2793,33.2938,9444.0
2016-03-22 11:45:00,45.84,45.84,45.81,45.82,11766.0,33.2938,33.2938,33.272,33.2793,11766.0
2016-03-22 11:50:00,45.83,45.87,45.81,45.87,6634.0,33.2866,33.3156,33.272,33.3156,6634.0
2016-03-22 11:55:00,45.87,45.9,45.85,45.85,13199.0,33.3156,33.3374,33.3011,33.3011,13199.0
2016-03-22 12:00:00,45.86,45.87,45.83,45.85,10016.0,33.3084,33.3156,33.2866,33.3011,10016.0
2016-03-22 12:05:00,45.84,45.85,45.79,45.81,11862.0,33.2938,33.3011,33.2575,33.272,11862.0
2016-03-22 12:10:00,45.81,45.82,45.79,45.8,6670.0,33.272,33.2793,33.2575,33.2648,6670.0
2016-03-22 12:15:00,45.81,45.84,45.8,45.83,4574.0,33.272,33.2938,33.2648,33.2866,4574.0
2016-03-22 12:20:00,45.83,45.87,45.82,45.86,8798.0,33.2866,33.3156,33.2793,33.3084,8798.0
2016-03-22 12:25:00,45.86,45.9,45.83,45.9,11650.0,33.3084,33.3374,33.2866,33.3374,11650.0
2016-03-22 12:30:00,45.89,45.89,45.86,45.86,4161.0,33.3301,33.3301,33.3084,33.3084,4161.0
2016-03-22 12:35:00,45.88,45.93,45.88,45.92,5031.0,33.3229,33.3592,33.3229,33.3519,5031.0
2016-03-22 12:40:00,45.92,45.94,45.9,45.91,17314.0,33.3519,33.3665,33.3374,33.3447,17314.0
2016-03-22 12:45:00,45.92,45.93,45.91,45.93,9909.0,33.3519,33.3592,33.3447,33.3592,9909.0
2016-03-22 12:50:00,45.93,45.97,45.93,45.97,8905.0,33.3592,33.3883,33.3592,33.3883,8905.0
2016-03-22 12:55:00,45.98,46.02,45.97,46.02,22545.0,33.3955,33.4246,33.3883,33.4246,22545.0
2016-03-22 13:00:00,46.03,46.04,46.02,46.03,10585.0,33.4318,33.4391,33.4246,33.4318,10585.0
2016-03-22 13:05:00,46.04,46.07,46.02,46.07,14934.0,33.4391,33.4609,33.4246,33.4609,14934.0
2016-03-22 13:10:00,46.08,46.09,46.04,46.05,8173.0,33.4681,33.4754,33.4391,33.4464,8173.0
2016-03-22 13:15:00,46.04,46.05,46.03,46.04,22651.0,33.4391,33.4464,33.4318,33.4391,22651.0
2016-03-22 13:20:00,46.04,46.05,46.01,46.03,13001.0,33.4391,33.4464,33.4173,33.4318,13001.0
2016-03-22 13:25:00,46.03,46.05,46.02,46.05,18935.0,33.4318,33.4464,33.4246,33.4464,18935.0
2016-03-22 13:30:00,46.06,46.07,46.04,46.04,14723.0,33.4536,33.4609,33.4391,33.4391,14723.0
2016-03-22 13:35:00,46.05,46.06,46.02,46.03,27247.0,33.4464,33.4536,33.4246,33.4318,27247.0
2016-03-22 13:40:00,46.03,46.04,45.92,45.92,22918.0,33.4318,33.4391,33.3519,33.3519,22918.0
2016-03-22 13:45:00,45.92,45.92,45.86,45.88,8681.0,33.3519,33.3519,33.3084,33.3229,8681.0
2016-03-22 13:50:00,45.87,45.88,45.85,45.86,5157.0,33.3156,33.3229,33.3011,33.3084,5157.0
2016-03-22 13:55:00,45.85,45.92,45.85,45.92,6897.0,33.3011,33.3519,33.3011,33.3519,6897.0
2016-03-22 14:00:00,45.91,45.92,45.88,45.88,8871.0,33.3447,33.3519,33.3229,33.3229,8871.0
2016-03-22 14:05:00,45.89,45.92,45.88,45.91,9583.0,33.3301,33.3519,33.3229,33.3447,9583.0
2016-03-22 14:10:00,45.91,45.91,45.84,45.85,8860.0,33.3447,33.3447,33.2938,33.3011,8860.0
2016-03-22 14:15:00,45.84,45.85,45.81,45.84,10908.0,33.2938,33.3011,33.272,33.2938,10908.0
2016-03-22 14:20:00,45.84,45.85,45.82,45.84,7166.0,33.2938,33.3011,33.2793,33.2938,7166.0
2016-03-22 14:25:00,45.83,45.89,45.83,45.87,9822.0,33.2866,33.3301,33.2866,33.3156,9822.0
2016-03-22 14:30:00,45.87,45.9,45.85,45.85,10480.0,33.3156,33.3374,33.3011,33.3011,10480.0
2016-03-22 14:35:00,45.86,45.87,45.83,45.83,9558.0,33.3084,33.3156,33.2866,33.2866,9558.0
2016-03-22 14:40:00,45.84,45.93,45.83,45.91,17315.0,33.2938,33.3592,33.2866,33.3447,17315.0
2016-03-22 14:45:00,45.91,45.94,45.88,45.93,15101.0,33.3447,33.3665,33.3229,33.3592,15101.0
2016-03-22 14:50:00,45.94,45.97,45.94,45.96,17004.0,33.3665,33.3883,33.3665,33.381,17004.0
2016-03-22 14:55:00,45.96,45.97,45.94,45.95,23931.0,33.381,33.3883,33.3665,33.3737,23931.0
2016-03-22 15:00:00,45.95,45.96,45.93,45.94,23537.0,33.3737,33.381,33.3592,33.3665,23537.0
2016-03-22 15:05:00,45.95,45.95,45.91,45.92,33655.0,33.3737,33.3737,33.3447,33.3519,33655.0
2016-03-22 15:10:00,45.93,45.95,45.92,45.95,18155.0,33.3592,33.3737,33.3519,33.3737,18155.0
2016-03-22 15:15:00,45.95,45.95,45.88,45.9,28520.0,33.3737,33.3737,33.3229,33.3374,28520.0
2016-03-22 15:20:00,45.89,45.91,45.88,45.88,21832.0,33.3301,33.3447,33.3229,33.3229,21832.0
2016-03-22 15:25:00,45.88,45.89,45.86,45.88,19014.0,33.3229,33.3301,33.3084,33.3229,19014.0
2016-03-22 15:30:00,45.88,45.88,45.82,45.84,25744.0,33.3229,33.3229,33.2793,33.2938,25744.0
2016-03-22 15:35:00,45.84,45.84,45.77,45.78,24040.0,33.2938,33.2938,33.243,33.2503,24040.0
2016-03-22 15:40:00,45.77,45.77,45.75,45.76,25425.0,33.243,33.243,33.2285,33.2357,25425.0
2016-03-22 15:45:00,45.76,45.79,45.74,45.79,68199.0,33.2357,33.2575,33.2212,33.2575,68199.0
2016-03-22 15:50:00,45.79,45.81,45.78,45.78,35787.0,33.2575,33.272,33.2503,33.2503,35787.0
2016-03-22 15:55:00,45.78,45.83,45.78,45.82,152740.0,33.2503,33.2866,33.2503,33.2793,152740.0
2016-03-23 09:30:00,45.72,45.82,45.64,45.76,34536.0,33.2067,33.2793,33.1486,33.2357,34536.0
2016-03-23 09:35:00,45.74,45.74,45.58,45.59,25525.0,33.2212,33.2212,33.105,33.1123,25525.0
2016-03-23 09:40:00,45.59,45.71,45.59,45.68,12395.0,33.1123,33.1994,33.1123,33.1776,12395.0
2016-03-23 09:45:00,45.7,45.71,45.64,45.71,17410.0,33.1921,33.1994,33.1486,33.1994,17410.0
2016-03-23 09:50:00,45.73,45.73,45.61,45.68,7740.0,33.2139,33.2139,33.1268,33.1776,7740.0
2016-03-23 09:55:00,45.68,45.74,45.67,45.74,4559.0,33.1776,33.2212,33.1704,33.2212,4559.0
2016-03-23 10:00:00,45.73,45.89,45.72,45.89,18229.0,33.2139,33.3301,33.2067,33.3301,18229.0
2016-03-23 10:05:00,45.89,45.91,45.82,45.85,12836.0,33.3301,33.3447,33.2793,33.3011,12836.0
2016-03-23 10:10:00,45.85,45.9,45.82,45.87,20072.0,33.3011,33.3374,33.2793,33.3156,20072.0
2016-03-23 10:15:00,45.86,45.97,45.86,45.96,16966.0,33.3084,33.3883,33.3084,33.381,16966.0
2016-03-23 10:20:00,45.96,45.96,45.87,45.91,5916.0,33.381,33.381,33.3156,33.3447,5916.0
2016-03-23 10:25:00,45.91,45.98,45.87,45.98,13134.0,33.3447,33.3955,33.3156,33.3955,13134.0
2016-03-23 10:30:00,45.97,46.05,45.94,46.0,19718.0,33.3883,33.4464,33.3665,33.41,19718.0
2016-03-23 10:35:00,46.0,46.05,45.95,46.04,13260.0,33.41,33.4464,33.3737,33.4391,13260.0
2016-03-23 10:40:00,46.03,46.08,46.01,46.06,15187.0,33.4318,33.4681,33.4173,33.4536,15187.0
2016-03-23 10:45:00,46.07,46.17,46.04,46.16,18126.0,33.4609,33.5335,33.4391,33.5262,18126.0
2016-03-23 10:50:00,46.17,46.23,46.16,46.21,10023.0,33.5335,33.5771,33.5262,33.5626,10023.0
2016-03-23 10:55:00,46.22,46.22,46.14,46.15,12286.0,33.5698,33.5698,33.5117,33.519,12286.0
2016-03-23 11:00:00,46.14,46.16,46.11,46.12,20259.0,33.5117,33.5262,33.4899,33.4972,20259.0
2016-03-23 11:05:00,46.12,46.12,46.07,46.1,9603.0,33.4972,33.4972,33.4609,33.4827,9603.0
2016-03-23 11:10:00,46.11,46.18,46.1,46.18,17589.0,33.4899,33.5408,33.4827,33.5408,17589.0
2016-03-23 11:15:00,46.18,46.2,46.16,46.16,15721.0,33.5408,33.5553,33.5262,33.5262,15721.0
2016-03-23 11:20:00,46.17,46.18,46.09,46.15,14270.0,33.5335,33.5408,33.4754,33.519,14270.0
2016-03-23 11:25:00,46.15,46.18,46.12,46.13,16225.0,33.519,33.5408,33.4972,33.5045,16225.0
2016-03-23 11:30:00,46.13,46.13,46.09,46.09,10768.0,33.5045,33.5045,33.4754,33.4754,10768.0
2016-03-23 11:35:00,46.08,46.12,46.06,46.09,15318.0,33.4681,33.4972,33.4536,33.4754,15318.0
2016-03-23 11:40:00,46.1,46.18,46.1,46.18,5908.0,33.4827,33.5408,33.4827,33.5408,5908.0
2016-03-23 11:45:00,46.18,46.23,46.17,46.22,11132.0,33.5408,33.5771,33.5335,33.5698,11132.0
2016-03-23 11:50:00,46.22,46.27,46.16,46.16,31638.0,33.5698,33.6061,33.5262,33.5262,31638.0
2016-03-23 11:55:00,46.15,46.29,46.15,46.29,10642.0,33.519,33.6207,33.519,33.6207,10642.0
2016-03-23 12:00:00,46.29,46.34,46.27,46.32,79425.0,33.6207,33.657,33.6061,33.6425,79425.0
2016-03-23 12:05:00,46.32,46.35,46.31,46.31,14158.0,33.6425,33.6642,33.6352,33.6352,14158.0
2016-03-23 12:10:00,46.32,46.34,46.29,46.33,18045.0,33.6425,33.657,33.6207,33.6497,18045.0
2016-03-23 12:15:00,46.33,46.38,46.31,46.38,21621.0,33.6497,33.686,33.6352,33.686,21621.0
2016-03-23 12:20:00,46.37,46.44,46.37,46.43,11927.0,33.6788,33.7296,33.6788,33.7224,11927.0
2016-03-23 12:25:00,46.43,46.45,46.35,46.37,28327.0,33.7224,33.7369,33.6642,33.6788,28327.0
2016-03-23 12:30:00,46.38,46.39,46.32,46.32,12903.0,33.686,33.6933,33.6425,33.6425,12903.0
2016-03-23 12:35:00,46.32,46.35,46.3,46.35,18542.0,33.6425,33.6642,33.6279,33.6642,18542.0
2016-03-23 12:40:00,46.35,46.36,46.32,46.32,11171.0,33.6642,33.6715,33.6425,33.6425,11171.0
2016-03-23 12:45:00,46.33,46.37,46.33,46.35,17916.0,33.6497,33.6788,33.6497,33.6642,17916.0
2016-03-23 12:50:00,46.36,46.36,46.3,46.31,15422.0,33.6715,33.6715,33.6279,33.6352,15422.0
2016-03-23 12:55:00,46.32,46.35,46.31,46.32,8979.0,33.6425,33.6642,33.6352,33.6425,8979.0
2016-03-23 13:00:00,46.31,46.32,46.23,46.28,15504.0,33.6352,33.6425,33.5771,33.6134,15504.0
2016-03-23 13:05:00,46.27,46.3,46.27,46.28,12488.0,33.6061,33.6279,33.6061,33.6134,12488.0
2016-03-23 13:10:00,46.26,46.28,46.24,46.27,10992.0,33.5989,33.6134,33.5844,33.6061,10992.0
2016-03-23 13:15:00,46.27,46.27,46.16,46.17,23003.0,33.6061,33.6061,33.5262,33.5335,23003.0
2016-03-23 13:20:00,46.18,46.19,46.1,46.11,23809.0,33.5408,33.548,33.4827,33.4899,23809.0
2016-03-23 13:25:00,46.1,46.1,46.04,46.05,23858.0,33.4827,33.4827,33.4391,33.4464,23858.0
2016-03-23 13:30:00,46.04,46.05,45.96,45.98,38261.0,33.4391,33.4464,33.381,33.3955,38261.0
2016-03-23 13:35:00,45.98,45.98,45.94,45.97,40228.0,33.3955,33.3955,33.3665,33.3883,40228.0
2016-03-23 13:40:00,45.97,45.98,45.91,45.94,37361.0,33.3883,33.3955,33.3447,33.3665,37361.0
2016-03-23 13:45:00,45.93,45.96,45.88,45.93,23562.0,33.3592,33.381,33.3229,33.3592,23562.0
2016-03-23 13:50:00,45.95,46.08,45.95,46.03,58636.0,33.3737,33.4681,33.3737,33.4318,58636.0
2016-03-23 13:55:00,46.03,46.21,46.03,46.2,34011.0,33.4318,33.5626,33.4318,33.5553,34011.0
2016-03-23 14:00:00,46.2,46.28,46.17,46.2,19486.0,33.5553,33.6134,33.5335,33.5553,19486.0
2016-03-23 14:05:00,46.19,46.2,46.08,46.17,31646.0,33.548,33.5553,33.4681,33.5335,31646.0
2016-03-23 14:10:00,46.17,46.3,46.17,46.28,21525.0,33.5335,33.6279,33.5335,33.6134,21525.0
2016-03-23 14:15:00,46.27,46.28,46.21,46.26,26861.0,33.6061,33.6134,33.5626,33.5989,26861.0
2016-03-23 14:20:00,46.26,46.27,46.19,46.2,59038.0,33.5989,33.6061,33.548,33.5553,59038.0
2016-03-23 14:25:00,46.2,46.28,46.19,46.28,59564.0,33.5553,33.6134,33.548,33.6134,59564.0
2016-03-23 14:30:00,46.29,46.29,46.2,46.2,30382.0,33.6207,33.6207,33.5553,33.5553,30382.0
2016-03-23 14:35:00,46.2,46.24,46.18,46.21,14399.0,33.5553,33.5844,33.5408,33.5626,14399.0
2016-03-23 14:40:00,46.22,46.29,46.19,46.28,35396.0,33.5698,33.6207,33.548,33.6134,35396.0
2016-03-23 14:45:00,46.29,46.31,46.24,46.26,54361.0,33.6207,33.6352,33.5844,33.5989,54361.0
2016-03-23 14:50:00,46.27,46.29,46.25,46.27,16288.0,33.6061,33.6207,33.5916,33.6061,16288.0
2016-03-23 14:55:00,46.28,46.29,46.25,46.27,21230.0,33.6134,33.6207,33.5916,33.6061,21230.0
2016-03-23 15:00:00,46.27,46.27,46.24,46.26,36056.0,33.6061,33.6061,33.5844,33.5989,36056.0
2016-03-23 15:05:00,46.25,46.26,46.19,46.19,33089.0,33.5916,33.5989,33.548,33.548,33089.0
2016-03-23 15:10:00,46.19,46.2,46.17,46.2,14950.0,33.548,33.5553,33.5335,33.5553,14950.0
2016-03-23 15:15:00,46.2,46.27,46.19,46.25,29546.0,33.5553,33.6061,33.548,33.5916,29546.0
2016-03-23 15:20:00,46.25,46.26,46.19,46.2,25695.0,33.5916,33.5989,33.548,33.5553,25695.0
2016-03-23 15:25:00,46.2,46.22,46.18,46.22,14847.0,33.5553,33.5698,33.5408,33.5698,14847.0
2016-03-23 15:30:00,46.22,46.26,46.2,46.26,30763.0,33.5698,33.5989,33.5553,33.5989,30763.0
2016-03-23 15:35:00,46.27,46.29,46.25,46.26,30850.0,33.6061,33.6207,33.5916,33.5989,30850.0
2016-03-23 15:40:00,46.24,46.29,46.2,46.29,44649.0,33.5844,33.6207,33.5553,33.6207,44649.0
2016-03-23 15:45:00,46.29,46.32,46.26,46.32,87875.0,33.6207,33.6425,33.5989,33.6425,87875.0
2016-03-23 15:50:00,46.32,46.35,46.3,46.33,123752.0,33.6425,33.6642,33.6279,33.6497,123752.0
2016-03-23 15:55:00,46.32,46.33,46.2,46.22,235184.0,33.6425,33.6497,33.5553,33.5698,235184.0
2016-03-24 09:30:00,46.07,46.27,46.0,46.18,31965.0,33.4609,33.6061,33.41,33.5408,31965.0
2016-03-24 09:35:00,46.2,46.28,46.18,46.2,9772.0,33.5553,33.6134,33.5408,33.5553,9772.0
2016-03-24 09:40:00,46.21,46.23,46.15,46.2,7615.0,33.5626,33.5771,33.519,33.5553,7615.0
2016-03-24 09:45:00,46.18,46.26,46.18,46.24,9678.0,33.5408,33.5989,33.5408,33.5844,9678.0
2016-03-24 09:50:00,46.25,46.27,46.07,46.07,11554.0,33.5916,33.6061,33.4609,33.4609,11554.0
2016-03-24 09:55:00,46.04,46.1,45.99,46.0,7180.0,33.4391,33.4827,33.4028,33.41,7180.0
2016-03-24 10:00:00,45.99,45.99,45.9,45.98,16028.0,33.4028,33.4028,33.3374,33.3955,16028.0
2016-03-24 10:05:00,45.97,46.0,45.91,45.96,12627.0,33.3883,33.41,33.3447,33.381,12627.0
2016-03-24 10:10:00,45.95,46.05,45.95,46.03,15421.0,33.3737,33.4464,33.3737,33.4318,15421.0
2016-03-24 10:15:00,46.03,46.05,45.99,46.05,13456.0,33.4318,33.4464,33.4028,33.4464,13456.0
2016-03-24 10:20:00,46.05,46.05,45.95,45.98,14845.0,33.4464,33.4464,33.3737,33.3955,14845.0
2016-03-24 10:25:00,45.98,46.13,45.96,46.13,21041.0,33.3955,33.5045,33.381,33.5045,21041.0
2016-03-24 10:30:00,46.14,46.14,46.06,46.07,15136.0,33.5117,33.5117,33.4536,33.4609,15136.0
2016-03-24 10:35:00,46.06,46.06,45.98,45.98,18833.0,33.4536,33.4536,33.3955,33.3955,18833.0
2016-03-24 10:40:00,45.96,45.96,45.9,45.95,15393.0,33.381,33.381,33.3374,33.3737,15393.0
2016-03-24 10:45:00,45.93,45.95,45.85,45.86,11601.0,33.3592,33.3737,33.3011,33.3084,11601.0
2016-03-24 10:50:00,45.85,45.86,45.8,45.83,12278.0,33.3011,33.3084,33.2648,33.2866,12278.0
2016-03-24 10:55:00,45.83,45.91,45.82,45.84,8758.0,33.2866,33.3447,33.2793,33.2938,8758.0
2016-03-24 11:00:00,45.85,45.91,45.82,45.87,9078.0,33.3011,33.3447,33.2793,33.3156,9078.0
2016-03-24 11:05:00,45.87,45.92,45.85,45.92,7554.0,33.3156,33.3519,33.3011,33.3519,7554.0
2016-03-24 11:10:00,45.92,45.93,45.86,45.86,8470.0,33.3519,33.3592,33.3084,33.3084,8470.0
2016-03-24 11:15:00,45.86,45.87,45.82,45.84,14222.0,33.3084,33.3156,33.2793,33.2938,14222.0
2016-03-24 11:20:00,45.84,45.88,45.83,45.87,9686.0,33.2938,33.3229,33.2866,33.3156,9686.0
2016-03-24 11:25:00,45.88,45.95,45.86,45.87,19592.0,33.3229,33.3737,33.3084,33.3156,19592.0
2016-03-24 11:30:00,45.86,45.92,45.82,45.92,13167.0,33.3084,33.3519,33.2793,33.3519,13167.0
2016-03-24 11:35:00,45.91,45.99,45.91,45.98,9610.0,33.3447,33.4028,33.3447,33.3955,9610.0
2016-03-24 11:40:00,45.98,46.0,45.95,46.0,26931.0,33.3955,33.41,33.3737,33.41,26931.0
2016-03-24 11:45:00,46.0,46.06,46.0,46.01,30847.0,33.41,33.4536,33.41,33.4173,30847.0
2016-03-24 11:50:00,46.0,46.02,45.99,46.02,12673.0,33.41,33.4246,33.4028,33.4246,12673.0
2016-03-24 11:55:00,46.03,46.06,46.02,46.03,6960.0,33.4318,33.4536,33.4246,33.4318,6960.0
2016-03-24 12:00:00,46.02,46.04,46.0,46.01,9724.0,33.4246,33.4391,33.41,33.4173,9724.0
2016-03-24 12:05:00,46.01,46.04,46.01,46.04,13485.0,33.4173,33.4391,33.4173,33.4391,13485.0
2016-03-24 12:10:00,46.03,46.12,46.03,46.1,11851.0,33.4318,33.4972,33.4318,33.4827,11851.0
2016-03-24 12:15:00,46.09,46.13,46.08,46.09,10773.0,33.4754,33.5045,33.4681,33.4754,10773.0
2016-03-24 12:20:00,46.1,46.12,46.07,46.08,5971.0,33.4827,33.4972,33.4609,33.4681,5971.0
2016-03-24 12:25:00,46.08,46.08,46.03,46.03,5393.0,33.4681,33.4681,33.4318,33.4318,5393.0
2016-03-24 12:30:00,46.02,46.05,45.99,46.04,7557.0,33.4246,33.4464,33.4028,33.4391,7557.0
2016-03-24 12:35:00,46.05,46.1,46.05,46.07,10027.0,33.4464,33.4827,33.4464,33.4609,10027.0
2016-03-24 12:40:00,46.08,46.1,46.07,46.09,13732.0,33.4681,33.4827,33.4609,33.4754,13732.0
2016-03-24 12:45:00,46.1,46.1,46.03,46.04,12584.0,33.4827,33.4827,33.4318,33.4391,12584.0
2016-03-24 12:50:00,46.04,46.05,45.97,46.0,13102.0,33.4391,33.4464,33.3883,33.41,13102.0
2016-03-24 12:55:00,46.01,46.03,45.99,46.0,3800.0,33.4173,33.4318,33.4028,33.41,3800.0
2016-03-24 13:00:00,46.0,46.02,45.99,46.01,8383.0,33.41,33.4246,33.4028,33.4173,8383.0
2016-03-24 13:05:00,46.01,46.09,46.01,46.09,6183.0,33.4173,33.4754,33.4173,33.4754,6183.0
2016-03-24 13:10:00,46.1,46.1,46.06,46.07,12715.0,33.4827,33.4827,33.4536,33.4609,12715.0
2016-03-24 13:15:00,46.06,46.08,46.04,46.06,8111.0,33.4536,33.4681,33.4391,33.4536,8111.0
2016-03-24 13:20:00,46.07,46.09,46.05,46.07,10417.0,33.4609,33.4754,33.4464,33.4609,10417.0
2016-03-24 13:25:00,46.07,46.13,46.06,46.11,13179.0,33.4609,33.5045,33.4536,33.4899,13179.0
2016-03-24 13:30:00,46.11,46.12,46.02,46.05,28348.0,33.4899,33.4972,33.4246,33.4464,28348.0
2016-03-24 13:35:00,46.05,46.1,46.04,46.09,12542.0,33.4464,33.4827,33.4391,33.4754,12542.0
2016-03-24 13:40:00,46.08,46.1,46.03,46.05,9920.0,33.4681,33.4827,33.4318,33.4464,9920.0
2016-03-24 13:45:00,46.06,46.07,46.04,46.05,4408.0,33.4536,33.4609,33.4391,33.4464,4408.0
2016-03-24 13:50:00,46.06,46.08,46.05,46.06,10173.0,33.4536,33.4681,33.4464,33.4536,10173.0
2016-03-24 13:55:00,46.05,46.12,46.05,46.1,6249.0,33.4464,33.4972,33.4464,33.4827,6249.0
2016-03-24 14:00:00,46.09,46.11,46.07,46.11,11861.0,33.4754,33.4899,33.4609,33.4899,11861.0
2016-03-24 14:05:00,46.1,46.11,46.09,46.11,8120.0,33.4827,33.4899,33.4754,33.4899,8120.0
2016-03-24 14:10:00,46.1,46.11,46.07,46.1,10942.0,33.4827,33.4899,33.4609,33.4827,10942.0
2016-03-24 14:15:00,46.1,46.1,46.04,46.05,19130.0,33.4827,33.4827,33.4391,33.4464,19130.0
2016-03-24 14:20:00,46.06,46.08,46.04,46.08,10903.0,33.4536,33.4681,33.4391,33.4681,10903.0
2016-03-24 14:25:00,46.08,46.13,46.08,46.11,13774.0,33.4681,33.5045,33.4681,33.4899,13774.0
2016-03-24 14:30:00,46.11,46.12,46.07,46.07,14998.0,33.4899,33.4972,33.4609,33.4609,14998.0
2016-03-24 14:35:00,46.08,46.13,46.07,46.09,18810.0,33.4681,33.5045,33.4609,33.4754,18810.0
2016-03-24 14:40:00,46.1,46.13,46.08,46.13,9453.0,33.4827,33.5045,33.4681,33.5045,9453.0
2016-03-24 14:45:00,46.13,46.17,46.13,46.13,9780.0,33.5045,33.5335,33.5045,33.5045,9780.0
2016-03-24 14:50:00,46.13,46.13,46.08,46.09,7414.0,33.5045,33.5045,33.4681,33.4754,7414.0
2016-03-24 14:55:00,46.08,46.12,46.08,46.1,10027.0,33.4681,33.4972,33.4681,33.4827,10027.0
2016-03-24 15:00:00,46.1,46.11,46.05,46.05,23430.0,33.4827,33.4899,33.4464,33.4464,23430.0
2016-03-24 15:05:00,46.05,46.08,46.05,46.08,7372.0,33.4464,33.4681,33.4464,33.4681,7372.0
2016-03-24 15:10:00,46.08,46.13,46.07,46.13,32096.0,33.4681,33.5045,33.4609,33.5045,32096.0
2016-03-24 15:15:00,46.13,46.14,46.11,46.13,10678.0,33.5045,33.5117,33.4899,33.5045,10678.0
2016-03-24 15:20:00,46.13,46.13,46.07,46.08,15187.0,33.5045,33.5045,33.4609,33.4681,15187.0
2016-03-24 15:25:00,46.08,46.1,46.07,46.07,11916.0,33.4681,33.4827,33.4609,33.4609,11916.0
2016-03-24 15:30:00,46.07,46.07,46.03,46.04,33112.0,33.4609,33.4609,33.4318,33.4391,33112.0
2016-03-24 15:35:00,46.05,46.08,46.02,46.08,18180.0,33.4464,33.4681,33.4246,33.4681,18180.0
2016-03-24 15:40:00,46.07,46.11,46.07,46.11,31042.0,33.4609,33.4899,33.4609,33.4899,31042.0
2016-03-24 15:45:00,46.11,46.13,46.06,46.09,65871.0,33.4899,33.5045,33.4536,33.4754,65871.0
2016-03-24 15:50:00,46.09,46.1,46.06,46.08,47670.0,33.4754,33.4827,33.4536,33.4681,47670.0
2016-03-24 15:55:00,46.08,46.1,46.04,46.04,160110.0,33.4681,33.4827,33.4391,33.4391,160110.0
2016-03-28 09:30:00,46.25,46.37,46.24,46.36,43469.0,33.5916,33.6788,33.5844,33.6715,43469.0
2016-03-28 09:35:00,46.35,46.49,46.35,46.45,11743.0,33.6642,33.7659,33.6642,33.7369,11743.0
2016-03-28 09:40:00,46.46,46.53,46.41,46.42,10008.0,33.7441,33.795,33.7078,33.7151,10008.0
2016-03-28 09:45:00,46.41,46.47,46.36,46.38,10136.0,33.7078,33.7514,33.6715,33.686,10136.0
2016-03-28 09:50:00,46.37,46.38,46.23,46.25,11815.0,33.6788,33.686,33.5771,33.5916,11815.0
2016-03-28 09:55:00,46.24,46.25,46.17,46.17,13712.0,33.5844,33.5916,33.5335,33.5335,13712.0
2016-03-28 10:00:00,46.18,46.18,46.08,46.09,23991.0,33.5408,33.5408,33.4681,33.4754,23991.0
2016-03-28 10:05:00,46.1,46.13,46.04,46.11,12367.0,33.4827,33.5045,33.4391,33.4899,12367.0
2016-03-28 10:10:00,46.11,46.16,46.03,46.03,9459.0,33.4899,33.5262,33.4318,33.4318,9459.0
2016-03-28 10:15:00,46.04,46.06,45.99,45.99,13467.0,33.4391,33.4536,33.4028,33.4028,13467.0
2016-03-28 10:20:00,45.99,46.02,45.96,45.96,16414.0,33.4028,33.4246,33.381,33.381,16414.0
2016-03-28 10:25:00,45.95,46.01,45.93,46.01,30711.0,33.3737,33.4173,33.3592,33.4173,30711.0
2016-03-28 10:30:00,46.04,46.14,46.04,46.06,16764.0,33.4391,33.5117,33.4391,33.4536,16764.0
2016-03-28 10:35:00,46.07,46.18,46.06,46.12,8103.0,33.4609,33.5408,33.4536,33.4972,8103.0
2016-03-28 10:40:00,46.14,46.17,46.03,46.04,15270.0,33.5117,33.5335,33.4318,33.4391,15270.0
2016-03-28 10:45:00,46.04,46.04,45.95,45.96,9481.0,33.4391,33.4391,33.3737,33.381,9481.0
2016-03-28 10:50:00,45.96,46.02,45.96,46.02,11484.0,33.381,33.4246,33.381,33.4246,11484.0
2016-03-28 10:55:00,46.02,46.05,45.96,45.97,17492.0,33.4246,33.4464,33.381,33.3883,17492.0
2016-03-28 11:00:00,45.98,46.08,45.98,46.08,6592.0,33.3955,33.4681,33.3955,33.4681,6592.0
2016-03-28 11:05:00,46.09,46.1,46.07,46.07,4548.0,33.4754,33.4827,33.4609,33.4609,4548.0
2016-03-28 11:10:00,46.08,46.11,46.02,46.03,12016.0,33.4681,33.4899,33.4246,33.4318,12016.0
2016-03-28 11:15:00,46.04,46.04,46.02,46.04,5933.0,33.4391,33.4391,33.4246,33.4391,5933.0
2016-03-28 11:20:00,46.03,46.04,45.98,45.98,4898.0,33.4318,33.4391,33.3955,33.3955,4898.0
2016-03-28 11:25:00,45.98,46.05,45.98,46.04,4507.0,33.3955,33.4464,33.3955,33.4391,4507.0
2016-03-28 11:30:00,46.04,46.04,45.92,45.93,8741.0,33.4391,33.4391,33.3519,33.3592,8741.0
2016-03-28 11:35:00,45.94,45.99,45.94,45.97,11179.0,33.3665,33.4028,33.3665,33.3883,11179.0
2016-03-28 11:40:00,45.96,46.01,45.96,46.01,7648.0,33.381,33.4173,33.381,33.4173,7648.0
2016-03-28 11:45:00,46.01,46.07,46.0,46.05,9843.0,33.4173,33.4609,33.41,33.4464,9843.0
2016-03-28 11:50:00,46.05,46.1,46.05,46.09,4371.0,33.4464,33.4827,33.4464,33.4754,4371.0
2016-03-28 11:55:00,46.11,46.12,46.07,46.08,4577.0,33.4899,33.4972,33.4609,33.4681,4577.0
2016-03-28 12:00:00,46.07,46.1,46.07,46.1,9941.0,33.4609,33.4827,33.4609,33.4827,9941.0
2016-03-28 12:05:00,46.09,46.1,46.05,46.06,10566.0,33.4754,33.4827,33.4464,33.4536,10566.0
2016-03-28 12:10:00,46.06,46.09,46.06,46.08,4677.0,33.4536,33.4754,33.4536,33.4681,4677.0
2016-03-28 12:15:00,46.08,46.09,46.04,46.07,5947.0,33.4681,33.4754,33.4391,33.4609,5947.0
2016-03-28 12:20:00,46.08,46.09,46.05,46.08,12906.0,33.4681,33.4754,33.4464,33.4681,12906.0
2016-03-28 12:25:00,46.09,46.1,46.06,46.09,12524.0,33.4754,33.4827,33.4536,33.4754,12524.0
2016-03-28 12:30:00,46.07,46.09,46.06,46.09,9205.0,33.4609,33.4754,33.4536,33.4754,9205.0
2016-03-28 12:35:00,46.09,46.1,46.07,46.09,10535.0,33.4754,33.4827,33.4609,33.4754,10535.0
2016-03-28 12:40:00,46.09,46.12,46.09,46.1,5357.0,33.4754,33.4972,33.4754,33.4827,5357.0
2016-03-28 12:45:00,46.1,46.12,46.08,46.12,4273.0,33.4827,33.4972,33.4681,33.4972,4273.0
2016-03-28 12:50:00,46.12,46.17,46.11,46.14,11994.0,33.4972,33.5335,33.4899,33.5117,11994.0
2016-03-28 12:55:00,46.14,46.15,46.11,46.13,22076.0,33.5117,33.519,33.4899,33.5045,22076.0
2016-03-28 13:00:00,46.12,46.13,46.08,46.1,18614.0,33.4972,33.5045,33.4681,33.4827,18614.0
2016-03-28 13:05:00,46.1,46.16,46.1,46.14,7458.0,33.4827,33.5262,33.4827,33.5117,7458.0
2016-03-28 13:10:00,46.14,46.17,46.13,46.15,7118.0,33.5117,33.5335,33.5045,33.519,7118.0
2016-03-28 13:15:00,46.16,46.19,46.13,46.15,5698.0,33.5262,33.548,33.5045,33.519,5698.0
2016-03-28 13:20:00,46.14,46.14,46.06,46.08,10717.0,33.5117,33.5117,33.4536,33.4681,10717.0
2016-03-28 13:25:00,46.08,46.09,46.04,46.04,4179.0,33.4681,33.4754,33.4391,33.4391,4179.0
2016-03-28 13:30:00,46.04,46.04,45.99,45.99,5639.0,33.4391,33.4391,33.4028,33.4028,5639.0
2016-03-28 13:35:00,45.99,46.03,45.98,46.03,6305.0,33.4028,33.4318,33.3955,33.4318,6305.0
2016-03-28 13:40:00,46.03,46.04,46.0,46.02,14208.0,33.4318,33.4391,33.41,33.4246,14208.0
2016-03-28 13:45:00,46.01,46.05,45.99,46.0,42828.0,33.4173,33.4464,33.4028,33.41,42828.0
2016-03-28 13:50:00,46.0,46.02,46.0,46.02,8218.0,33.41,33.4246,33.41,33.4246,8218.0
2016-03-28 13:55:00,46.01,46.05,46.01,46.05,19811.0,33.4173,33.4464,33.4173,33.4464,19811.0
2016-03-28 14:00:00,46.05,46.07,46.04,46.07,5796.0,33.4464,33.4609,33.4391,33.4609,5796.0
2016-03-28 14:05:00,46.07,46.13,46.07,46.13,13750.0,33.4609,33.5045,33.4609,33.5045,13750.0
2016-03-28 14:10:00,46.13,46.18,46.13,46.18,5093.0,33.5045,33.5408,33.5045,33.5408,5093.0
2016-03-28 14:15:00,46.18,46.18,46.14,46.17,25931.0,33.5408,33.5408,33.5117,33.5335,25931.0
2016-03-28 14:20:00,46.16,46.18,46.16,46.16,10483.0,33.5262,33.5408,33.5262,33.5262,10483.0
2016-03-28 14:25:00,46.16,46.17,46.1,46.14,7393.0,33.5262,33.5335,33.4827,33.5117,7393.0
2016-03-28 14:30:00,46.14,46.16,46.12,46.13,9366.0,33.5117,33.5262,33.4972,33.5045,9366.0
2016-03-28 14:35:00,46.14,46.17,46.13,46.16,14049.0,33.5117,33.5335,33.5045,33.5262,14049.0
2016-03-28 14:40:00,46.15,46.15,46.07,46.07,16420.0,33.519,33.519,33.4609,33.4609,16420.0
2016-03-28 14:45:00,46.06,46.06,46.04,46.06,4402.0,33.4536,33.4536,33.4391,33.4536,4402.0
2016-03-28 14:50:00,46.06,46.07,46.03,46.04,15039.0,33.4536,33.4609,33.4318,33.4391,15039.0
2016-03-28 14:55:00,46.05,46.08,46.05,46.06,5683.0,33.4464,33.4681,33.4464,33.4536,5683.0
2016-03-28 15:00:00,46.07,46.12,46.07,46.11,6139.0,33.4609,33.4972,33.4609,33.4899,6139.0
2016-03-28 15:05:00,46.12,46.17,46.11,46.15,4869.0,33.4972,33.5335,33.4899,33.519,4869.0
2016-03-28 15:10:00,46.16,46.16,46.12,46.13,6277.0,33.5262,33.5262,33.4972,33.5045,6277.0
2016-03-28 15:15:00,46.13,46.16,46.11,46.12,32221.0,33.5045,33.5262,33.4899,33.4972,32221.0
2016-03-28 15:20:00,46.12,46.15,46.11,46.13,15460.0,33.4972,33.519,33.4899,33.5045,15460.0
2016-03-28 15:25:00,46.13,46.16,46.11,46.14,22834.0,33.5045,33.5262,33.4899,33.5117,22834.0
2016-03-28 15:30:00,46.14,46.15,46.12,46.13,16458.0,33.5117,33.519,33.4972,33.5045,16458.0
2016-03-28 15:35:00,46.13,46.16,46.1,46.1,14593.0,33.5045,33.5262,33.4827,33.4827,14593.0
2016-03-28 15:40:00,46.1,46.12,46.08,46.08,14685.0,33.4827,33.4972,33.4681,33.4681,14685.0
2016-03-28 15:45:00,46.08,46.12,46.06,46.09,48661.0,33.4681,33.4972,33.4536,33.4754,48661.0
2016-03-28 15:50:00,46.09,46.09,46.06,46.07,28873.0,33.4754,33.4754,33.4536,33.4609,28873.0
2016-03-28 15:55:00,46.08,46.1,46.05,46.09,73329.0,33.4681,33.4827,33.4464,33.4754,73329.0
2016-03-29 09:30:00,46.16,46.36,45.96,46.34,52154.0,33.5262,33.6715,33.381,33.657,52154.0
2016-03-29 09:35:00,46.34,46.55,46.18,46.2,76930.0,33.657,33.8095,33.5408,33.5553,76930.0
2016-03-29 09:40:00,46.21,46.38,46.14,46.33,29505.0,33.5626,33.686,33.5117,33.6497,29505.0
2016-03-29 09:45:00,46.33,46.34,46.2,46.21,17230.0,33.6497,33.657,33.5553,33.5626,17230.0
2016-03-29 09:50:00,46.2,46.28,46.15,46.27,17673.0,33.5553,33.6134,33.519,33.6061,17673.0
2016-03-29 09:55:00,46.28,46.3,46.09,46.15,25340.0,33.6134,33.6279,33.4754,33.519,25340.0
2016-03-29 10:00:00,46.12,46.21,46.1,46.18,12980.0,33.4972,33.5626,33.4827,33.5408,12980.0
2016-03-29 10:05:00,46.18,46.2,46.1,46.1,17317.0,33.5408,33.5553,33.4827,33.4827,17317.0
2016-03-29 10:10:00,46.1,46.13,46.01,46.03,14465.0,33.4827,33.5045,33.4173,33.4318,14465.0
2016-03-29 10:15:00,46.05,46.07,45.95,45.95,14699.0,33.4464,33.4609,33.3737,33.3737,14699.0
2016-03-29 10:20:00,45.93,45.98,45.91,45.92,15885.0,33.3592,33.3955,33.3447,33.3519,15885.0
2016-03-29 10:25:00,45.92,45.96,45.83,45.83,45452.0,33.3519,33.381,33.2866,33.2866,45452.0
2016-03-29 10:30:00,45.83,45.89,45.8,45.85,28205.0,33.2866,33.3301,33.2648,33.3011,28205.0
2016-03-29 10:35:00,45.86,45.96,45.86,45.91,21276.0,33.3084,33.381,33.3084,33.3447,21276.0
2016-03-29 10:40:00,45.9,45.9,45.81,45.85,13223.0,33.3374,33.3374,33.272,33.3011,13223.0
2016-03-29 10:45:00,45.83,45.84,45.79,45.84,9636.0,33.2866,33.2938,33.2575,33.2938,9636.0
2016-03-29 10:50:00,45.84,45.89,45.82,45.85,11350.0,33.2938,33.3301,33.2793,33.3011,11350.0
2016-03-29 10:55:00,45.84,45.92,45.82,45.91,16362.0,33.2938,33.3519,33.2793,33.3447,16362.0
2016-03-29 11:00:00,45.93,45.95,45.9,45.93,15394.0,33.3592,33.3737,33.3374,33.3592,15394.0
2016-03-29 11:05:00,45.92,45.94,45.9,45.92,9513.0,33.3519,33.3665,33.3374,33.3519,9513.0
2016-03-29 11:10:00,45.93,45.96,45.89,45.89,16321.0,33.3592,33.381,33.3301,33.3301,16321.0
2016-03-29 11:15:00,45.9,45.99,45.9,45.99,14959.0,33.3374,33.4028,33.3374,33.4028,14959.0
2016-03-29 11:20:00,46.0,46.01,45.92,45.94,10940.0,33.41,33.4173,33.3519,33.3665,10940.0
2016-03-29 11:25:00,45.95,45.99,45.94,45.96,9294.0,33.3737,33.4028,33.3665,33.381,9294.0
2016-03-29 11:30:00,45.95,45.98,45.89,45.9,9456.0,33.3737,33.3955,33.3301,33.3374,9456.0
2016-03-29 11:35:00,45.9,45.92,45.85,45.85,9106.0,33.3374,33.3519,33.3011,33.3011,9106.0
2016-03-29 11:40:00,45.86,45.91,45.86,45.88,14358.0,33.3084,33.3447,33.3084,33.3229,14358.0
2016-03-29 11:45:00,45.88,45.89,45.84,45.86,62404.0,33.3229,33.3301,33.2938,33.3084,62404.0
2016-03-29 11:50:00,45.86,45.91,45.82,45.88,27694.0,33.3084,33.3447,33.2793,33.3229,27694.0
2016-03-29 11:55:00,45.87,45.88,45.86,45.87,8822.0,33.3156,33.3229,33.3084,33.3156,8822.0
2016-03-29 12:00:00,45.87,45.88,45.84,45.84,10301.0,33.3156,33.3229,33.2938,33.2938,10301.0
2016-03-29 12:05:00,45.84,45.86,45.83,45.84,25232.0,33.2938,33.3084,33.2866,33.2938,25232.0
2016-03-29 12:10:00,45.84,45.87,45.84,45.86,22150.0,33.2938,33.3156,33.2938,33.3084,22150.0
2016-03-29 12:15:00,45.87,45.87,45.81,45.81,18611.0,33.3156,33.3156,33.272,33.272,18611.0
2016-03-29 12:20:00,45.81,46.02,45.81,46.0,52775.0,33.272,33.4246,33.272,33.41,52775.0
2016-03-29 12:25:00,46.03,46.1,46.0,46.1,117095.0,33.4318,33.4827,33.41,33.4827,117095.0
2016-03-29 12:30:00,46.1,46.19,46.1,46.19,19040.0,33.4827,33.548,33.4827,33.548,19040.0
2016-03-29 12:35:00,46.18,46.18,46.1,46.1,13180.0,33.5408,33.5408,33.4827,33.4827,13180.0
2016-03-29 12:40:00,46.11,46.18,46.11,46.18,9909.0,33.4899,33.5408,33.4899,33.5408,9909.0
2016-03-29 12:45:00,46.19,46.19,46.13,46.16,7677.0,33.548,33.548,33.5045,33.5262,7677.0
2016-03-29 12:50:00,46.15,46.18,46.13,46.18,14638.0,33.519,33.5408,33.5045,33.5408,14638.0
2016-03-29 12:55:00,46.19,46.23,46.17,46.21,13328.0,33.548,33.5771,33.5335,33.5626,13328.0
2016-03-29 13:00:00,46.21,46.23,46.12,46.13,9386.0,33.5626,33.5771,33.4972,33.5045,9386.0
2016-03-29 13:05:00,46.13,46.17,46.13,46.15,7221.0,33.5045,33.5335,33.5045,33.519,7221.0
2016-03-29 13:10:00,46.16,46.17,46.13,46.16,11159.0,33.5262,33.5335,33.5045,33.5262,11159.0
2016-03-29 13:15:00,46.16,46.21,46.16,46.21,4868.0,33.5262,33.5626,33.5262,33.5626,4868.0
2016-03-29 13:20:00,46.21,46.24,46.2,46.23,9700.0,33.5626,33.5844,33.5553,33.5771,9700.0
2016-03-29 13:25:00,46.23,46.23,46.19,46.23,6492.0,33.5771,33.5771,33.548,33.5771,6492.0
2016-03-29 13:30:00,46.22,46.23,46.18,46.2,16951.0,33.5698,33.5771,33.5408,33.5553,16951.0
2016-03-29 13:35:00,46.2,46.21,46.15,46.18,11364.0,33.5553,33.5626,33.519,33.5408,11364.0
2016-03-29 13:40:00,46.17,46.18,46.15,46.16,11744.0,33.5335,33.5408,33.519,33.5262,11744.0
2016-03-29 13:45:00,46.17,46.24,46.17,46.22,16313.0,33.5335,33.5844,33.5335,33.5698,16313.0
2016-03-29 13:50:00,46.21,46.32,46.21,46.29,14779.0,33.5626,33.6425,33.5626,33.6207,14779.0
2016-03-29 13:55:00,46.29,46.32,46.26,46.32,86864.0,33.6207,33.6425,33.5989,33.6425,86864.0
2016-03-29 14:00:00,46.31,46.33,46.27,46.29,13589.0,33.6352,33.6497,33.6061,33.6207,13589.0
2016-03-29 14:05:00,46.28,46.34,46.27,46.3,9928.0,33.6134,33.657,33.6061,33.6279,9928.0
2016-03-29 14:10:00,46.3,46.35,46.28,46.33,11613.0,33.6279,33.6642,33.6134,33.6497,11613.0
2016-03-29 14:15:00,46.34,46.38,46.34,46.38,12991.0,33.657,33.686,33.657,33.686,12991.0
2016-03-29 14:20:00,46.38,46.41,46.33,46.33,12759.0,33.686,33.7078,33.6497,33.6497,12759.0
2016-03-29 14:25:00,46.34,46.41,46.33,46.4,8095.0,33.657,33.7078,33.6497,33.7006,8095.0
2016-03-29 14:30:00,46.42,46.45,46.41,46.43,35068.0,33.7151,33.7369,33.7078,33.7224,35068.0
2016-03-29 14:35:00,46.43,46.43,46.38,46.42,9182.0,33.7224,33.7224,33.686,33.7151,9182.0
2016-03-29 14:40:00,46.42,46.44,46.39,46.43,9535.0,33.7151,33.7296,33.6933,33.7224,9535.0
2016-03-29 14:45:00,46.44,46.47,46.41,46.46,12773.0,33.7296,33.7514,33.7078,33.7441,12773.0
2016-03-29 14:50:00,46.45,46.45,46.39,46.44,10875.0,33.7369,33.7369,33.6933,33.7296,10875.0
2016-03-29 14:55:00,46.43,46.45,46.42,46.44,10008.0,33.7224,33.7369,33.7151,33.7296,10008.0
2016-03-29 15:00:00,46.44,46.44,46.39,46.4,22652.0,33.7296,33.7296,33.6933,33.7006,22652.0
2016-03-29 15:05:00,46.41,46.44,46.4,46.42,12124.0,33.7078,33.7296,33.7006,33.7151,12124.0
2016-03-29 15:10:00,46.43,46.49,46.42,46.48,24121.0,33.7224,33.7659,33.7151,33.7587,24121.0
2016-03-29 15:15:00,46.47,46.51,46.45,46.51,20594.0,33.7514,33.7805,33.7369,33.7805,20594.0
2016-03-29 15:20:00,46.51,46.55,46.5,46.55,14888.0,33.7805,33.8095,33.7732,33.8095,14888.0
2016-03-29 15:25:00,46.54,46.56,46.5,46.52,15632.0,33.8022,33.8168,33.7732,33.7877,15632.0
2016-03-29 15:30:00,46.52,46.52,46.47,46.51,19847.0,33.7877,33.7877,33.7514,33.7805,19847.0
2016-03-29 15:35:00,46.52,46.55,46.51,46.54,15845.0,33.7877,33.8095,33.7805,33.8022,15845.0
2016-03-29 15:40:00,46.54,46.55,46.49,46.52,33535.0,33.8022,33.8095,33.7659,33.7877,33535.0
2016-03-29 15:45:00,46.53,46.57,46.53,46.55,57273.0,33.795,33.824,33.795,33.8095,57273.0
2016-03-29 15:50:00,46.55,46.57,46.54,46.57,59493.0,33.8095,33.824,33.8022,33.824,59493.0
2016-03-29 15:55:00,46.57,46.58,46.54,46.58,127838.0,33.824,33.8313,33.8022,33.8313,127838.0
2016-03-30 09:30:00,46.58,46.69,46.38,46.48,35176.0,33.8313,33.9112,33.686,33.7587,35176.0
2016-03-30 09:35:00,46.49,46.49,46.27,46.45,21247.0,33.7659,33.7659,33.6061,33.7369,21247.0
2016-03-30 09:40:00,46.4,46.48,46.37,46.39,6787.0,33.7006,33.7587,33.6788,33.6933,6787.0
2016-03-30 09:45:00,46.39,46.39,46.22,46.25,23646.0,33.6933,33.6933,33.5698,33.5916,23646.0
2016-03-30 09:50:00,46.26,46.4,46.26,46.4,37194.0,33.5989,33.7006,33.5989,33.7006,37194.0
2016-03-30 09:55:00,46.4,46.52,46.39,46.48,17363.0,33.7006,33.7877,33.6933,33.7587,17363.0
2016-03-30 10:00:00,46.48,46.52,46.41,46.49,17072.0,33.7587,33.7877,33.7078,33.7659,17072.0
2016-03-30 10:05:00,46.49,46.5,46.31,46.38,21655.0,33.7659,33.7732,33.6352,33.686,21655.0
2016-03-30 10:10:00,46.38,46.44,46.34,46.39,12908.0,33.686,33.7296,33.657,33.6933,12908.0
2016-03-30 10:15:00,46.39,46.41,46.35,46.36,32253.0,33.6933,33.7078,33.6642,33.6715,32253.0
2016-03-30 10:20:00,46.36,46.4,46.34,46.35,15223.0,33.6715,33.7006,33.657,33.6642,15223.0
2016-03-30 10:25:00,46.36,46.46,46.35,46.44,23847.0,33.6715,33.7441,33.6642,33.7296,23847.0
2016-03-30 10:30:00,46.45,46.51,46.44,46.49,52868.0,33.7369,33.7805,33.7296,33.7659,52868.0
2016-03-30 10:35:00,46.49,46.54,46.46,46.53,18071.0,33.7659,33.8022,33.7441,33.795,18071.0
2016-03-30 10:40:00,46.53,46.59,46.53,46.57,18012.0,33.795,33.8386,33.795,33.824,18012.0
2016-03-30 10:45:00,46.56,46.64,46.56,46.64,14191.0,33.8168,33.8749,33.8168,33.8749,14191.0
2016-03-30 10:50:00,46.63,46.65,46.6,46.64,11635.0,33.8676,33.8821,33.8458,33.8749,11635.0
2016-03-30 10:55:00,46.64,46.69,46.63,46.69,12166.0,33.8749,33.9112,33.8676,33.9112,12166.0
2016-03-30 11:00:00,46.7,46.74,46.69,46.71,22383.0,33.9185,33.9475,33.9112,33.9257,22383.0
2016-03-30 11:05:00,46.71,46.77,46.7,46.73,16425.0,33.9257,33.9693,33.9185,33.9402,16425.0
2016-03-30 11:10:00,46.72,46.77,46.72,46.76,10670.0,33.933,33.9693,33.933,33.962,10670.0
2016-03-30 11:15:00,46.76,46.79,46.74,46.77,15683.0,33.962,33.9838,33.9475,33.9693,15683.0
2016-03-30 11:20:00,46.78,46.85,46.78,46.83,9611.0,33.9766,34.0274,33.9766,34.0129,9611.0
2016-03-30 11:25:00,46.83,46.84,46.75,46.76,12294.0,34.0129,34.0201,33.9548,33.962,12294.0
2016-03-30 11:30:00,46.77,46.78,46.69,46.69,9250.0,33.9693,33.9766,33.9112,33.9112,9250.0
2016-03-30 11:35:00,46.69,46.72,46.67,46.72,9492.0,33.9112,33.933,33.8967,33.933,9492.0
2016-03-30 11:40:00,46.72,46.75,46.66,46.67,15332.0,33.933,33.9548,33.8894,33.8967,15332.0
2016-03-30 11:45:00,46.67,46.68,46.62,46.64,9983.0,33.8967,33.9039,33.8604,33.8749,9983.0
2016-03-30 11:50:00,46.65,46.66,46.6,46.66,7800.0,33.8821,33.8894,33.8458,33.8894,7800.0
2016-03-30 11:55:00,46.65,46.67,46.58,46.58,7010.0,33.8821,33.8967,33.8313,33.8313,7010.0
2016-03-30 12:00:00,46.58,46.67,46.58,46.64,15651.0,33.8313,33.8967,33.8313,33.8749,15651.0
2016-03-30 12:05:00,46.65,46.65,46.6,46.62,8848.0,33.8821,33.8821,33.8458,33.8604,8848.0
2016-03-30 12:10:00,46.61,46.61,46.52,46.53,9227.0,33.8531,33.8531,33.7877,33.795,9227.0
2016-03-30 12:15:00,46.52,46.57,46.51,46.57,5496.0,33.7877,33.824,33.7805,33.824,5496.0
2016-03-30 12:20:00,46.57,46.65,46.57,46.64,11904.0,33.824,33.8821,33.824,33.8749,11904.0
2016-03-30 12:25:00,46.64,46.66,46.58,46.65,24350.0,33.8749,33.8894,33.8313,33.8821,24350.0
2016-03-30 12:30:00,46.65,46.71,46.64,46.7,8712.0,33.8821,33.9257,33.8749,33.9185,8712.0
2016-03-30 12:35:00,46.7,46.71,46.65,46.65,14138.0,33.9185,33.9257,33.8821,33.8821,14138.0
2016-03-30 12:40:00,46.65,46.69,46.61,46.62,5981.0,33.8821,33.9112,33.8531,33.8604,5981.0
2016-03-30 12:45:00,46.61,46.62,46.58,46.62,4413.0,33.8531,33.8604,33.8313,33.8604,4413.0
2016-03-30 12:50:00,46.62,46.68,46.61,46.66,15073.0,33.8604,33.9039,33.8531,33.8894,15073.0
2016-03-30 12:55:00,46.66,46.68,46.62,46.65,6307.0,33.8894,33.9039,33.8604,33.8821,6307.0
2016-03-30 13:00:00,46.65,46.66,46.63,46.65,7389.0,33.8821,33.8894,33.8676,33.8821,7389.0
2016-03-30 13:05:00,46.67,46.69,46.66,46.67,5660.0,33.8967,33.9112,33.8894,33.8967,5660.0
2016-03-30 13:10:00,46.66,46.66,46.63,46.63,4375.0,33.8894,33.8894,33.8676,33.8676,4375.0
2016-03-30 13:15:00,46.63,46.66,46.61,46.66,8240.0,33.8676,33.8894,33.8531,33.8894,8240.0
2016-03-30 13:20:00,46.67,46.68,46.65,46.68,7246.0,33.8967,33.9039,33.8821,33.9039,7246.0
2016-03-30 13:25:00,46.68,46.71,46.61,46.62,10394.0,33.9039,33.9257,33.8531,33.8604,10394.0
2016-03-30 13:30:00,46.62,46.63,46.61,46.62,9012.0,33.8604,33.8676,33.8531,33.8604,9012.0
2016-03-30 13:35:00,46.63,46.64,46.62,46.64,6108.0,33.8676,33.8749,33.8604,33.8749,6108.0
2016-03-30 13:40:00,46.63,46.64,46.6,46.6,8305.0,33.8676,33.8749,33.8458,33.8458,8305.0
2016-03-30 13:45:00,46.59,46.62,46.58,46.61,7440.0,33.8386,33.8604,33.8313,33.8531,7440.0
2016-03-30 13:50:00,46.6,46.63,46.6,46.61,8415.0,33.8458,33.8676,33.8458,33.8531,8415.0
2016-03-30 13:55:00,46.62,46.63,46.6,46.61,6015.0,33.8604,33.8676,33.8458,33.8531,6015.0
2016-03-30 14:00:00,46.6,46.64,46.58,46.63,9478.0,33.8458,33.8749,33.8313,33.8676,9478.0
2016-03-30 14:05:00,46.63,46.63,46.59,46.59,14750.0,33.8676,33.8676,33.8386,33.8386,14750.0
2016-03-30 14:10:00,46.6,46.63,46.59,46.63,9139.0,33.8458,33.8676,33.8386,33.8676,9139.0
2016-03-30 14:15:00,46.62,46.62,46.57,46.57,9520.0,33.8604,33.8604,33.824,33.824,9520.0
2016-03-30 14:20:00,46.58,46.64,46.57,46.64,15140.0,33.8313,33.8749,33.824,33.8749,15140.0
2016-03-30 14:25:00,46.64,46.66,46.59,46.62,13865.0,33.8749,33.8894,33.8386,33.8604,13865.0
2016-03-30 14:30:00,46.62,46.68,46.62,46.67,12224.0,33.8604,33.9039,33.8604,33.8967,12224.0
2016-03-30 14:35:00,46.66,46.69,46.66,46.67,3190.0,33.8894,33.9112,33.8894,33.8967,3190.0
2016-03-30 14:40:00,46.68,46.7,46.67,46.68,17230.0,33.9039,33.9185,33.8967,33.9039,17230.0
2016-03-30 14:45:00,46.68,46.73,46.67,46.72,10239.0,33.9039,33.9402,33.8967,33.933,10239.0
2016-03-30 14:50:00,46.72,46.75,46.71,46.71,13871.0,33.933,33.9548,33.9257,33.9257,13871.0
2016-03-30 14:55:00,46.71,46.73,46.7,46.7,7377.0,33.9257,33.9402,33.9185,33.9185,7377.0
2016-03-30 15:00:00,46.71,46.71,46.68,46.7,8183.0,33.9257,33.9257,33.9039,33.9185,8183.0
2016-03-30 15:05:00,46.7,46.71,46.67,46.69,9766.0,33.9185,33.9257,33.8967,33.9112,9766.0
2016-03-30 15:10:00,46.7,46.71,46.68,46.69,5694.0,33.9185,33.9257,33.9039,33.9112,5694.0
2016-03-30 15:15:00,46.7,46.71,46.67,46.67,9849.0,33.9185,33.9257,33.8967,33.8967,9849.0
2016-03-30 15:20:00,46.68,46.69,46.65,46.66,10527.0,33.9039,33.9112,33.8821,33.8894,10527.0
2016-03-30 15:25:00,46.66,46.67,46.63,46.65,13344.0,33.8894,33.8967,33.8676,33.8821,13344.0
2016-03-30 15:30:00,46.65,46.65,46.6,46.62,16896.0,33.8821,33.8821,33.8458,33.8604,16896.0
2016-03-30 15:35:00,46.62,46.63,46.59,46.62,14580.0,33.8604,33.8676,33.8386,33.8604,14580.0
2016-03-30 15:40:00,46.61,46.62,46.55,46.56,17140.0,33.8531,33.8604,33.8095,33.8168,17140.0
2016-03-30 15:45:00,46.57,46.57,46.55,46.56,31896.0,33.824,33.824,33.8095,33.8168,31896.0
2016-03-30 15:50:00,46.56,46.58,46.56,46.57,45761.0,33.8168,33.8313,33.8168,33.824,45761.0
2016-03-30 15:55:00,46.58,46.58,46.52,46.54,102577.0,33.8313,33.8313,33.7877,33.8022,102577.0
2016-03-31 09:30:00,46.67,46.78,46.53,46.68,81729.0,33.8967,33.9766,33.795,33.9039,81729.0
2016-03-31 09:35:00,46.71,46.86,46.63,46.71,65681.0,33.9257,34.0347,33.8676,33.9257,65681.0
2016-03-31 09:40:00,46.72,46.99,46.69,46.77,80785.0,33.933,34.1291,33.9112,33.9693,80785.0
2016-03-31 09:45:00,46.79,46.99,46.77,46.94,104400.0,33.9838,34.1291,33.9693,34.0928,104400.0
2016-03-31 09:50:00,46.93,46.99,46.86,46.86,100391.0,34.0855,34.1291,34.0347,34.0347,100391.0
2016-03-31 09:55:00,46.86,46.96,46.82,46.84,48609.0,34.0347,34.1073,34.0056,34.0201,48609.0
2016-03-31 10:00:00,46.83,46.87,46.63,46.66,124682.0,34.0129,34.0419,33.8676,33.8894,124682.0
2016-03-31 10:05:00,46.66,46.71,46.59,46.67,65957.0,33.8894,33.9257,33.8386,33.8967,65957.0
2016-03-31 10:10:00,46.68,46.7,46.57,46.6,38749.0,33.9039,33.9185,33.824,33.8458,38749.0
2016-03-31 10:15:00,46.6,46.78,46.6,46.77,30207.0,33.8458,33.9766,33.8458,33.9693,30207.0
2016-03-31 10:20:00,46.77,46.84,46.76,46.82,10445.0,33.9693,34.0201,33.962,34.0056,10445.0
2016-03-31 10:25:00,46.82,46.9,46.79,46.88,12658.0,34.0056,34.0637,33.9838,34.0492,12658.0
2016-03-31 10:30:00,46.88,46.92,46.8,46.81,35543.0,34.0492,34.0782,33.9911,33.9983,35543.0
2016-03-31 10:35:00,46.82,46.87,46.8,46.87,20907.0,34.0056,34.0419,33.9911,34.0419,20907.0
2016-03-31 10:40:00,46.88,46.93,46.85,46.92,25430.0,34.0492,34.0855,34.0274,34.0782,25430.0
2016-03-31 10:45:00,46.93,47.02,46.92,47.01,42437.0,34.0855,34.1509,34.0782,34.1436,42437.0
2016-03-31 10:50:00,47.0,47.0,46.9,46.97,21677.0,34.1363,34.1363,34.0637,34.1146,21677.0
2016-03-31 10:55:00,46.97,46.97,46.9,46.93,10854.0,34.1146,34.1146,34.0637,34.0855,10854.0
2016-03-31 11:00:00,46.94,46.98,46.87,46.87,23360.0,34.0928,34.1218,34.0419,34.0419,23360.0
2016-03-31 11:05:00,46.86,47.02,46.85,47.01,36805.0,34.0347,34.1509,34.0274,34.1436,36805.0
2016-03-31 11:10:00,47.02,47.05,46.99,47.05,19491.0,34.1509,34.1727,34.1291,34.1727,19491.0
2016-03-31 11:15:00,47.04,47.13,47.02,47.12,137550.0,34.1654,34.2308,34.1509,34.2235,137550.0
2016-03-31 11:20:00,47.12,47.2,47.09,47.13,73211.0,34.2235,34.2816,34.2017,34.2308,73211.0
2016-03-31 11:25:00,47.13,47.14,47.04,47.06,54133.0,34.2308,34.238,34.1654,34.1799,54133.0
2016-03-31 11:30:00,47.05,47.11,47.03,47.1,35984.0,34.1727,34.2162,34.1581,34.209,35984.0
2016-03-31 11:35:00,47.09,47.1,47.06,47.09,16653.0,34.2017,34.209,34.1799,34.2017,16653.0
2016-03-31 11:40:00,47.1,47.14,47.05,47.11,55610.0,34.209,34.238,34.1727,34.2162,55610.0
2016-03-31 11:45:00,47.1,47.21,47.09,47.21,28655.0,34.209,34.2889,34.2017,34.2889,28655.0
2016-03-31 11:50:00,47.2,47.22,47.1,47.1,29499.0,34.2816,34.2961,34.209,34.209,29499.0
2016-03-31 11:55:00,47.1,47.1,47.04,47.08,26583.0,34.209,34.209,34.1654,34.1945,26583.0
2016-03-31 12:00:00,47.08,47.17,47.03,47.04,28652.0,34.1945,34.2598,34.1581,34.1654,28652.0
2016-03-31 12:05:00,47.03,47.12,47.03,47.08,37591.0,34.1581,34.2235,34.1581,34.1945,37591.0
2016-03-31 12:10:00,47.09,47.12,47.06,47.09,14685.0,34.2017,34.2235,34.1799,34.2017,14685.0
2016-03-31 12:15:00,47.08,47.1,47.07,47.09,19856.0,34.1945,34.209,34.1872,34.2017,19856.0
2016-03-31 12:20:00,47.1,47.11,47.05,47.06,15785.0,34.209,34.2162,34.1727,34.1799,15785.0
2016-03-31 12:25:00,47.05,47.06,46.99,47.06,23972.0,34.1727,34.1799,34.1291,34.1799,23972.0
2016-03-31 12:30:00,47.07,47.09,47.02,47.02,13204.0,34.1872,34.2017,34.1509,34.1509,13204.0
2016-03-31 12:35:00,47.02,47.04,46.94,46.99,34553.0,34.1509,34.1654,34.0928,34.1291,34553.0
2016-03-31 12:40:00,46.99,47.09,46.99,47.09,21952.0,34.1291,34.2017,34.1291,34.2017,21952.0
2016-03-31 12:45:00,47.11,47.11,47.08,47.08,17103.0,34.2162,34.2162,34.1945,34.1945,17103.0
2016-03-31 12:50:00,47.09,47.09,46.99,47.0,12432.0,34.2017,34.2017,34.1291,34.1363,12432.0
2016-03-31 12:55:00,47.01,47.07,47.0,47.07,20390.0,34.1436,34.1872,34.1363,34.1872,20390.0
2016-03-31 13:00:00,47.07,47.07,47.01,47.04,20232.0,34.1872,34.1872,34.1436,34.1654,20232.0
2016-03-31 13:05:00,47.04,47.05,46.97,47.03,65086.0,34.1654,34.1727,34.1146,34.1581,65086.0
2016-03-31 13:10:00,47.03,47.06,47.02,47.02,6800.0,34.1581,34.1799,34.1509,34.1509,6800.0
2016-03-31 13:15:00,47.02,47.06,47.02,47.05,9980.0,34.1509,34.1799,34.1509,34.1727,9980.0
2016-03-31 13:20:00,47.06,47.07,46.98,46.99,19780.0,34.1799,34.1872,34.1218,34.1291,19780.0
2016-03-31 13:25:00,46.99,47.03,46.98,47.03,10307.0,34.1291,34.1581,34.1218,34.1581,10307.0
2016-03-31 13:30:00,47.02,47.02,46.99,47.0,12287.0,34.1509,34.1509,34.1291,34.1363,12287.0
2016-03-31 13:35:00,47.01,47.08,46.99,47.05,30154.0,34.1436,34.1945,34.1291,34.1727,30154.0
2016-03-31 13:40:00,47.05,47.05,46.92,46.98,30163.0,34.1727,34.1727,34.0782,34.1218,30163.0
2016-03-31 13:45:00,46.98,47.0,46.95,46.99,13815.0,34.1218,34.1363,34.1,34.1291,13815.0
2016-03-31 13:50:00,47.0,47.02,46.93,46.95,36092.0,34.1363,34.1509,34.0855,34.1,36092.0
2016-03-31 13:55:00,46.95,47.02,46.93,46.99,14228.0,34.1,34.1509,34.0855,34.1291,14228.0
2016-03-31 14:00:00,46.98,47.0,46.96,46.98,8393.0,34.1218,34.1363,34.1073,34.1218,8393.0
2016-03-31 14:05:00,46.97,46.99,46.96,46.99,13024.0,34.1146,34.1291,34.1073,34.1291,13024.0
2016-03-31 14:10:00,47.0,47.05,46.99,47.02,20317.0,34.1363,34.1727,34.1291,34.1509,20317.0
2016-03-31 14:15:00,47.01,47.04,47.0,47.03,16752.0,34.1436,34.1654,34.1363,34.1581,16752.0
2016-03-31 14:20:00,47.03,47.06,47.02,47.05,22027.0,34.1581,34.1799,34.1509,34.1727,22027.0
2016-03-31 14:25:00,47.04,47.06,47.01,47.04,23068.0,34.1654,34.1799,34.1436,34.1654,23068.0
2016-03-31 14:30:00,47.04,47.06,46.97,47.0,34036.0,34.1654,34.1799,34.1146,34.1363,34036.0
2016-03-31 14:35:00,47.0,47.02,46.99,46.99,29637.0,34.1363,34.1509,34.1291,34.1291,29637.0
2016-03-31 14:40:00,46.98,46.99,46.94,46.98,15375.0,34.1218,34.1291,34.0928,34.1218,15375.0
2016-03-31 14:45:00,46.98,47.0,46.97,46.99,12466.0,34.1218,34.1363,34.1146,34.1291,12466.0
2016-03-31 14:50:00,46.98,47.02,46.97,47.01,37726.0,34.1218,34.1509,34.1146,34.1436,37726.0
2016-03-31 14:55:00,47.01,47.01,46.96,46.99,16942.0,34.1436,34.1436,34.1073,34.1291,16942.0
2016-03-31 15:00:00,46.99,47.02,46.98,47.02,27231.0,34.1291,34.1509,34.1218,34.1509,27231.0
2016-03-31 15:05:00,47.02,47.05,47.0,47.05,26862.0,34.1509,34.1727,34.1363,34.1727,26862.0
2016-03-31 15:10:00,47.05,47.05,47.02,47.03,19306.0,34.1727,34.1727,34.1509,34.1581,19306.0
2016-03-31 15:15:00,47.02,47.06,46.99,47.0,49580.0,34.1509,34.1799,34.1291,34.1363,49580.0
2016-03-31 15:20:00,47.0,47.03,47.0,47.01,34956.0,34.1363,34.1581,34.1363,34.1436,34956.0
2016-03-31 15:25:00,47.01,47.03,47.0,47.02,38584.0,34.1436,34.1581,34.1363,34.1509,38584.0
2016-03-31 15:30:00,47.03,47.03,46.98,47.01,38222.0,34.1581,34.1581,34.1218,34.1436,38222.0
2016-03-31 15:35:00,47.01,47.05,47.0,47.02,51260.0,34.1436,34.1727,34.1363,34.1509,51260.0
2016-03-31 15:40:00,47.02,47.04,46.97,47.04,86112.0,34.1509,34.1654,34.1146,34.1654,86112.0
2016-03-31 15:45:00,47.04,47.16,47.03,47.16,113931.0,34.1654,34.2526,34.1581,34.2526,113931.0
2016-03-31 15:50:00,47.15,47.15,47.11,47.14,103925.0,34.2453,34.2453,34.2162,34.238,103925.0
2016-03-31 15:55:00,47.14,47.16,47.1,47.13,377486.0,34.238,34.2526,34.209,34.2308,377486.0
2016-04-01 09:30:00,46.91,47.31,46.91,47.3,62019.0,34.071,34.3615,34.071,34.3542,62019.0
2016-04-01 09:35:00,47.32,47.38,47.04,47.05,33415.0,34.3688,34.4123,34.1654,34.1727,33415.0
2016-04-01 09:40:00,47.05,47.23,47.03,47.14,39138.0,34.1727,34.3034,34.1581,34.238,39138.0
2016-04-01 09:45:00,47.14,47.19,46.92,46.98,53792.0,34.238,34.2743,34.0782,34.1218,53792.0
2016-04-01 09:50:00,46.97,47.04,46.94,46.98,40982.0,34.1146,34.1654,34.0928,34.1218,40982.0
2016-04-01 09:55:00,46.98,47.1,46.97,47.09,36171.0,34.1218,34.209,34.1146,34.2017,36171.0
2016-04-01 10:00:00,47.09,47.12,46.91,46.92,54389.0,34.2017,34.2235,34.071,34.0782,54389.0
2016-04-01 10:05:00,46.91,47.0,46.85,46.9,22472.0,34.071,34.1363,34.0274,34.0637,22472.0
2016-04-01 10:10:00,46.89,46.89,46.78,46.84,26760.0,34.0565,34.0565,33.9766,34.0201,26760.0
2016-04-01 10:15:00,46.83,46.94,46.82,46.89,17857.0,34.0129,34.0928,34.0056,34.0565,17857.0
2016-04-01 10:20:00,46.89,46.93,46.86,46.91,25309.0,34.0565,34.0855,34.0347,34.071,25309.0
2016-04-01 10:25:00,46.91,46.93,46.82,46.85,16577.0,34.071,34.0855,34.0056,34.0274,16577.0
2016-04-01 10:30:00,46.84,46.89,46.8,46.83,14282.0,34.0201,34.0565,33.9911,34.0129,14282.0
2016-04-01 10:35:00,46.83,47.01,46.83,46.97,32877.0,34.0129,34.1436,34.0129,34.1146,32877.0
2016-04-01 10:40:00,46.97,46.98,46.9,46.97,13847.0,34.1146,34.1218,34.0637,34.1146,13847.0
2016-04-01 10:45:00,46.97,46.99,46.89,46.89,14276.0,34.1146,34.1291,34.0565,34.0565,14276.0
2016-04-01 10:50:00,46.9,46.9,46.85,46.88,13540.0,34.0637,34.0637,34.0274,34.0492,13540.0
2016-04-01 10:55:00,46.89,46.95,46.87,46.95,21687.0,34.0565,34.1,34.0419,34.1,21687.0
2016-04-01 11:00:00,46.95,46.98,46.88,46.89,12376.0,34.1,34.1218,34.0492,34.0565,12376.0
2016-04-01 11:05:00,46.9,46.97,46.89,46.9,17143.0,34.0637,34.1146,34.0565,34.0637,17143.0
2016-04-01 11:10:00,46.91,46.96,46.91,46.92,12374.0,34.071,34.1073,34.071,34.0782,12374.0
2016-04-01 11:15:00,46.92,46.99,46.89,46.93,28295.0,34.0782,34.1291,34.0565,34.0855,28295.0
2016-04-01 11:20:00,46.92,46.95,46.91,46.92,7501.0,34.0782,34.1,34.071,34.0782,7501.0
2016-04-01 11:25:00,46.91,46.95,46.86,46.87,31056.0,34.071,34.1,34.0347,34.0419,31056.0
2016-04-01 11:30:00,46.88,46.88,46.81,46.81,30112.0,34.0492,34.0492,33.9983,33.9983,30112.0
2016-04-01 11:35:00,46.8,46.86,46.8,46.84,13115.0,33.9911,34.0347,33.9911,34.0201,13115.0
2016-04-01 11:40:00,46.84,46.84,46.79,46.8,10323.0,34.0201,34.0201,33.9838,33.9911,10323.0
2016-04-01 11:45:00,46.81,46.84,46.78,46.8,12188.0,33.9983,34.0201,33.9766,33.9911,12188.0
2016-04-01 11:50:00,46.81,46.85,46.81,46.83,13891.0,33.9983,34.0274,33.9983,34.0129,13891.0
2016-04-01 11:55:00,46.84,46.86,46.8,46.8,11971.0,34.0201,34.0347,33.9911,33.9911,11971.0
2016-04-01 12:00:00,46.81,46.82,46.75,46.79,24758.0,33.9983,34.0056,33.9548,33.9838,24758.0
2016-04-01 12:05:00,46.79,46.83,46.78,46.83,7279.0,33.9838,34.0129,33.9766,34.0129,7279.0
2016-04-01 12:10:00,46.82,46.83,46.78,46.83,14042.0,34.0056,34.0129,33.9766,34.0129,14042.0
2016-04-01 12:15:00,46.83,46.83,46.79,46.79,6375.0,34.0129,34.0129,33.9838,33.9838,6375.0
2016-04-01 12:20:00,46.79,46.84,46.78,46.84,8210.0,33.9838,34.0201,33.9766,34.0201,8210.0
2016-04-01 12:25:00,46.84,46.9,46.81,46.89,13284.0,34.0201,34.0637,33.9983,34.0565,13284.0
2016-04-01 12:30:00,46.89,46.93,46.88,46.9,14508.0,34.0565,34.0855,34.0492,34.0637,14508.0
2016-04-01 12:35:00,46.91,46.91,46.86,46.9,10663.0,34.071,34.071,34.0347,34.0637,10663.0
2016-04-01 12:40:00,46.9,46.91,46.86,46.87,17723.0,34.0637,34.071,34.0347,34.0419,17723.0
2016-04-01 12:45:00,46.87,46.88,46.83,46.87,23930.0,34.0419,34.0492,34.0129,34.0419,23930.0
2016-04-01 12:50:00,46.87,46.91,46.86,46.89,38957.0,34.0419,34.071,34.0347,34.0565,38957.0
2016-04-01 12:55:00,46.88,46.92,46.86,46.87,31340.0,34.0492,34.0782,34.0347,34.0419,31340.0
2016-04-01 13:00:00,46.87,46.88,46.82,46.84,32365.0,34.0419,34.0492,34.0056,34.0201,32365.0
2016-04-01 13:05:00,46.84,46.85,46.81,46.84,13799.0,34.0201,34.0274,33.9983,34.0201,13799.0
2016-04-01 13:10:00,46.85,46.88,46.84,46.84,22116.0,34.0274,34.0492,34.0201,34.0201,22116.0
2016-04-01 13:15:00,46.85,46.95,46.85,46.95,12569.0,34.0274,34.1,34.0274,34.1,12569.0
2016-04-01 13:20:00,46.96,46.96,46.93,46.95,12479.0,34.1073,34.1073,34.0855,34.1,12479.0
2016-04-01 13:25:00,46.95,46.95,46.91,46.91,8804.0,34.1,34.1,34.071,34.071,8804.0
2016-04-01 13:30:00,46.92,46.98,46.92,46.97,18347.0,34.0782,34.1218,34.0782,34.1146,18347.0
2016-04-01 13:35:00,46.97,47.01,46.97,47.0,14333.0,34.1146,34.1436,34.1146,34.1363,14333.0
2016-04-01 13:40:00,47.0,47.0,46.95,46.97,13004.0,34.1363,34.1363,34.1,34.1146,13004.0
2016-04-01 13:45:00,46.96,46.98,46.95,46.98,9851.0,34.1073,34.1218,34.1,34.1218,9851.0
2016-04-01 13:50:00,46.98,47.01,46.97,47.0,11958.0,34.1218,34.1436,34.1146,34.1363,11958.0
2016-04-01 13:55:00,46.99,47.01,46.96,47.0,27814.0,34.1291,34.1436,34.1073,34.1363,27814.0
2016-04-01 14:00:00,46.99,47.03,46.99,47.02,7824.0,34.1291,34.1581,34.1291,34.1509,7824.0
2016-04-01 14:05:00,47.03,47.05,47.01,47.03,12360.0,34.1581,34.1727,34.1436,34.1581,12360.0
2016-04-01 14:10:00,47.05,47.06,47.04,47.06,9613.0,34.1727,34.1799,34.1654,34.1799,9613.0
2016-04-01 14:15:00,47.05,47.09,47.05,47.09,12272.0,34.1727,34.2017,34.1727,34.2017,12272.0
2016-04-01 14:20:00,47.09,47.12,47.07,47.09,28977.0,34.2017,34.2235,34.1872,34.2017,28977.0
2016-04-01 14:25:00,47.09,47.15,47.08,47.14,17849.0,34.2017,34.2453,34.1945,34.238,17849.0
2016-04-01 14:30:00,47.15,47.24,47.14,47.21,43371.0,34.2453,34.3107,34.238,34.2889,43371.0
2016-04-01 14:35:00,47.2,47.2,47.15,47.19,13978.0,34.2816,34.2816,34.2453,34.2743,13978.0
2016-04-01 14:40:00,47.17,47.19,47.14,47.19,14298.0,34.2598,34.2743,34.238,34.2743,14298.0
2016-04-01 14:45:00,47.19,47.21,47.16,47.19,12793.0,34.2743,34.2889,34.2526,34.2743,12793.0
2016-04-01 14:50:00,47.2,47.2,47.14,47.16,14879.0,34.2816,34.2816,34.238,34.2526,14879.0
2016-04-01 14:55:00,47.15,47.16,47.1,47.12,18182.0,34.2453,34.2526,34.209,34.2235,18182.0
2016-04-01 15:00:00,47.12,47.19,47.11,47.16,16889.0,34.2235,34.2743,34.2162,34.2526,16889.0
2016-04-01 15:05:00,47.17,47.21,47.17,47.2,17807.0,34.2598,34.2889,34.2598,34.2816,17807.0
2016-04-01 15:10:00,47.2,47.22,47.18,47.21,22148.0,34.2816,34.2961,34.2671,34.2889,22148.0
2016-04-01 15:15:00,47.21,47.23,47.19,47.22,26923.0,34.2889,34.3034,34.2743,34.2961,26923.0
2016-04-01 15:20:00,47.21,47.25,47.2,47.24,22813.0,34.2889,34.3179,34.2816,34.3107,22813.0
2016-04-01 15:25:00,47.24,47.27,47.23,47.26,21928.0,34.3107,34.3324,34.3034,34.3252,21928.0
2016-04-01 15:30:00,47.25,47.32,47.25,47.32,42495.0,34.3179,34.3688,34.3179,34.3688,42495.0
2016-04-01 15:35:00,47.31,47.35,47.26,47.35,38311.0,34.3615,34.3906,34.3252,34.3906,38311.0
2016-04-01 15:40:00,47.34,47.38,47.29,47.31,48212.0,34.3833,34.4123,34.347,34.3615,48212.0
2016-04-01 15:45:00,47.32,47.41,47.32,47.4,54742.0,34.3688,34.4341,34.3688,34.4269,54742.0
2016-04-01 15:50:00,47.39,47.4,47.36,47.37,47756.0,34.4196,34.4269,34.3978,34.4051,47756.0
2016-04-01 15:55:00,47.38,47.38,47.31,47.31,175194.0,34.4123,34.4123,34.3615,34.3615,175194.0
2016-04-04 09:30:00,47.32,47.32,47.11,47.21,53295.0,34.3688,34.3688,34.2162,34.2889,53295.0
2016-04-04 09:35:00,47.21,47.34,47.18,47.25,55843.0,34.2889,34.3833,34.2671,34.3179,55843.0
2016-04-04 09:40:00,47.25,47.37,47.17,47.17,33879.0,34.3179,34.4051,34.2598,34.2598,33879.0
2016-04-04 09:45:00,47.12,47.13,46.94,47.11,39613.0,34.2235,34.2308,34.0928,34.2162,39613.0
2016-04-04 09:50:00,47.1,47.16,47.0,47.0,26521.0,34.209,34.2526,34.1363,34.1363,26521.0
2016-04-04 09:55:00,47.01,47.06,46.94,47.06,33459.0,34.1436,34.1799,34.0928,34.1799,33459.0
2016-04-04 10:00:00,47.05,47.06,46.86,46.89,35674.0,34.1727,34.1799,34.0347,34.0565,35674.0
2016-04-04 10:05:00,46.9,46.91,46.82,46.86,34422.0,34.0637,34.071,34.0056,34.0347,34422.0
2016-04-04 10:10:00,46.86,46.96,46.83,46.91,38010.0,34.0347,34.1073,34.0129,34.071,38010.0
2016-04-04 10:15:00,46.91,46.93,46.84,46.9,23604.0,34.071,34.0855,34.0201,34.0637,23604.0
2016-04-04 10:20:00,46.9,46.92,46.77,46.78,58670.0,34.0637,34.0782,33.9693,33.9766,58670.0
2016-04-04 10:25:00,46.77,46.78,46.64,46.77,25277.0,33.9693,33.9766,33.8749,33.9693,25277.0
2016-04-04 10:30:00,46.77,46.8,46.68,46.69,44243.0,33.9693,33.9911,33.9039,33.9112,44243.0
2016-04-04 10:35:00,46.69,46.81,46.69,46.81,54190.0,33.9112,33.9983,33.9112,33.9983,54190.0
2016-04-04 10:40:00,46.81,46.87,46.75,46.87,55440.0,33.9983,34.0419,33.9548,34.0419,55440.0
2016-04-04 10:45:00,46.86,46.97,46.84,46.96,83700.0,34.0347,34.1146,34.0201,34.1073,83700.0
2016-04-04 10:50:00,46.97,46.98,46.88,46.89,125531.0,34.1146,34.1218,34.0492,34.0565,125531.0
2016-04-04 10:55:00,46.89,46.93,46.84,46.91,46707.0,34.0565,34.0855,34.0201,34.071,46707.0
2016-04-04 11:00:00,46.91,46.98,46.91,46.95,24042.0,34.071,34.1218,34.071,34.1,24042.0
2016-04-04 11:05:00,46.95,46.95,46.88,46.9,55775.0,34.1,34.1,34.0492,34.0637,55775.0
2016-04-04 11:10:00,46.9,46.98,46.86,46.97,69535.0,34.0637,34.1218,34.0347,34.1146,69535.0
2016-04-04 11:15:00,46.98,47.04,46.95,47.0,81667.0,34.1218,34.1654,34.1,34.1363,81667.0
2016-04-04 11:20:00,46.99,47.03,46.98,47.02,31864.0,34.1291,34.1581,34.1218,34.1509,31864.0
2016-04-04 11:25:00,47.01,47.08,46.99,47.0,15863.0,34.1436,34.1945,34.1291,34.1363,15863.0
2016-04-04 11:30:00,46.99,46.99,46.95,46.99,29905.0,34.1291,34.1291,34.1,34.1291,29905.0
2016-04-04 11:35:00,46.99,46.99,46.95,46.96,18956.0,34.1291,34.1291,34.1,34.1073,18956.0
2016-04-04 11:40:00,46.96,47.0,46.95,46.97,25382.0,34.1073,34.1363,34.1,34.1146,25382.0
2016-04-04 11:45:00,46.96,47.01,46.96,46.97,52713.0,34.1073,34.1436,34.1073,34.1146,52713.0
2016-04-04 11:50:00,46.97,47.02,46.94,47.02,70553.0,34.1146,34.1509,34.0928,34.1509,70553.0
2016-04-04 11:55:00,47.01,47.01,46.96,46.97,19768.0,34.1436,34.1436,34.1073,34.1146,19768.0
2016-04-04 12:00:00,46.97,47.02,46.96,47.01,13126.0,34.1146,34.1509,34.1073,34.1436,13126.0
2016-04-04 12:05:00,47.01,47.02,46.97,47.0,13114.0,34.1436,34.1509,34.1146,34.1363,13114.0
2016-04-04 12:10:00,47.0,47.04,46.98,47.04,10655.0,34.1363,34.1654,34.1218,34.1654,10655.0
2016-04-04 12:15:00,47.04,47.05,46.97,46.99,15927.0,34.1654,34.1727,34.1146,34.1291,15927.0
2016-04-04 12:20:00,46.99,47.01,46.93,46.93,94438.0,34.1291,34.1436,34.0855,34.0855,94438.0
2016-04-04 12:25:00,46.93,46.97,46.9,46.97,24223.0,34.0855,34.1146,34.0637,34.1146,24223.0
2016-04-04 12:30:00,46.97,47.02,46.97,47.0,9738.0,34.1146,34.1509,34.1146,34.1363,9738.0
2016-04-04 12:35:00,47.01,47.03,46.98,46.98,11699.0,34.1436,34.1581,34.1218,34.1218,11699.0
2016-04-04 12:40:00,46.98,47.01,46.93,46.93,17166.0,34.1218,34.1436,34.0855,34.0855,17166.0
2016-04-04 12:45:00,46.94,46.98,46.9,46.93,31461.0,34.0928,34.1218,34.0637,34.0855,31461.0
2016-04-04 12:50:00,46.93,46.94,46.91,46.91,9500.0,34.0855,34.0928,34.071,34.071,9500.0
2016-04-04 12:55:00,46.91,46.92,46.87,46.92,12175.0,34.071,34.0782,34.0419,34.0782,12175.0
2016-04-04 13:00:00,46.91,46.93,46.87,46.88,10832.0,34.071,34.0855,34.0419,34.0492,10832.0
2016-04-04 13:05:00,46.89,46.9,46.84,46.87,44559.0,34.0565,34.0637,34.0201,34.0419,44559.0
2016-04-04 13:10:00,46.88,46.93,46.88,46.91,8207.0,34.0492,34.0855,34.0492,34.071,8207.0
2016-04-04 13:15:00,46.91,46.92,46.88,46.88,9509.0,34.071,34.0782,34.0492,34.0492,9509.0
2016-04-04 13:20:00,46.89,46.9,46.85,46.85,13967.0,34.0565,34.0637,34.0274,34.0274,13967.0
2016-04-04 13:25:00,46.84,46.9,46.84,46.89,12217.0,34.0201,34.0637,34.0201,34.0565,12217.0
2016-04-04 13:30:00,46.89,46.89,46.86,46.86,8594.0,34.0565,34.0565,34.0347,34.0347,8594.0
2016-04-04 13:35:00,46.87,46.91,46.86,46.91,18348.0,34.0419,34.071,34.0347,34.071,18348.0
2016-04-04 13:40:00,46.91,46.92,46.84,46.85,51752.0,34.071,34.0782,34.0201,34.0274,51752.0
2016-04-04 13:45:00,46.85,46.85,46.83,46.84,18510.0,34.0274,34.0274,34.0129,34.0201,18510.0
2016-04-04 13:50:00,46.84,46.91,46.83,46.89,16133.0,34.0201,34.071,34.0129,34.0565,16133.0
2016-04-04 13:55:00,46.88,46.9,46.86,46.87,12992.0,34.0492,34.0637,34.0347,34.0419,12992.0
2016-04-04 14:00:00,46.88,46.9,46.84,46.85,16159.0,34.0492,34.0637,34.0201,34.0274,16159.0
2016-04-04 14:05:00,46.85,46.85,46.81,46.81,32161.0,34.0274,34.0274,33.9983,33.9983,32161.0
2016-04-04 14:10:00,46.81,46.88,46.81,46.87,34112.0,33.9983,34.0492,33.9983,34.0419,34112.0
2016-04-04 14:15:00,46.87,46.88,46.84,46.84,22623.0,34.0419,34.0492,34.0201,34.0201,22623.0
2016-04-04 14:20:00,46.83,46.89,46.82,46.89,15364.0,34.0129,34.0565,34.0056,34.0565,15364.0
2016-04-04 14:25:00,46.89,46.9,46.84,46.85,27662.0,34.0565,34.0637,34.0201,34.0274,27662.0
2016-04-04 14:30:00,46.84,46.87,46.82,46.87,16609.0,34.0201,34.0419,34.0056,34.0419,16609.0
2016-04-04 14:35:00,46.86,46.9,46.86,46.88,19154.0,34.0347,34.0637,34.0347,34.0492,19154.0
2016-04-04 14:40:00,46.88,46.9,46.85,46.87,21587.0,34.0492,34.0637,34.0274,34.0419,21587.0
2016-04-04 14:45:00,46.86,46.89,46.85,46.89,23702.0,34.0347,34.0565,34.0274,34.0565,23702.0
2016-04-04 14:50:00,46.88,46.89,46.86,46.87,16321.0,34.0492,34.0565,34.0347,34.0419,16321.0
2016-04-04 14:55:00,46.88,46.89,46.83,46.84,15698.0,34.0492,34.0565,34.0129,34.0201,15698.0
2016-04-04 15:00:00,46.84,46.89,46.84,46.89,15136.0,34.0201,34.0565,34.0201,34.0565,15136.0
2016-04-04 15:05:00,46.89,46.89,46.86,46.87,18217.0,34.0565,34.0565,34.0347,34.0419,18217.0
2016-04-04 15:10:00,46.86,46.87,46.84,46.85,24249.0,34.0347,34.0419,34.0201,34.0274,24249.0
2016-04-04 15:15:00,46.86,46.89,46.85,46.86,25695.0,34.0347,34.0565,34.0274,34.0347,25695.0
2016-04-04 15:20:00,46.87,46.87,46.83,46.84,18604.0,34.0419,34.0419,34.0129,34.0201,18604.0
2016-04-04 15:25:00,46.84,46.84,46.8,46.82,36470.0,34.0201,34.0201,33.9911,34.0056,36470.0
2016-04-04 15:30:00,46.82,46.92,46.81,46.91,35347.0,34.0056,34.0782,33.9983,34.071,35347.0
2016-04-04 15:35:00,46.9,46.9,46.87,46.88,25654.0,34.0637,34.0637,34.0419,34.0492,25654.0
2016-04-04 15:40:00,46.87,46.88,46.84,46.86,32500.0,34.0419,34.0492,34.0201,34.0347,32500.0
2016-04-04 15:45:00,46.85,46.9,46.85,46.89,75478.0,34.0274,34.0637,34.0274,34.0565,75478.0
2016-04-04 15:50:00,46.89,46.9,46.89,46.89,37760.0,34.0565,34.0637,34.0565,34.0565,37760.0
2016-04-04 15:55:00,46.9,46.98,46.89,46.96,334108.0,34.0637,34.1218,34.0565,34.1073,334108.0
2016-04-05 09:30:00,46.92,47.04,46.65,46.86,47139.0,34.0782,34.1654,33.8821,34.0347,47139.0
2016-04-05 09:35:00,46.78,46.78,46.55,46.55,27996.0,33.9766,33.9766,33.8095,33.8095,27996.0
2016-04-05 09:40:00,46.56,46.58,46.44,46.49,30032.0,33.8168,33.8313,33.7296,33.7659,30032.0
2016-04-05 09:45:00,46.5,46.61,46.49,46.55,81990.0,33.7732,33.8531,33.7659,33.8095,81990.0
2016-04-05 09:50:00,46.55,46.55,46.36,46.36,37285.0,33.8095,33.8095,33.6715,33.6715,37285.0
2016-04-05 09:55:00,46.38,46.38,46.22,46.32,28892.0,33.686,33.686,33.5698,33.6425,28892.0
2016-04-05 10:00:00,46.31,46.46,46.3,46.4,32531.0,33.6352,33.7441,33.6279,33.7006,32531.0
2016-04-05 10:05:00,46.4,46.46,46.38,46.4,38032.0,33.7006,33.7441,33.686,33.7006,38032.0
2016-04-05 10:10:00,46.4,46.41,46.32,46.34,54851.0,33.7006,33.7078,33.6425,33.657,54851.0
2016-04-05 10:15:00,46.34,46.38,46.22,46.22,44155.0,33.657,33.686,33.5698,33.5698,44155.0
2016-04-05 10:20:00,46.23,46.32,46.23,46.26,34250.0,33.5771,33.6425,33.5771,33.5989,34250.0
2016-04-05 10:25:00,46.26,46.35,46.25,46.34,28733.0,33.5989,33.6642,33.5916,33.657,28733.0
2016-04-05 10:30:00,46.34,46.42,46.32,46.42,36531.0,33.657,33.7151,33.6425,33.7151,36531.0
2016-04-05 10:35:00,46.4,46.45,46.33,46.34,36609.0,33.7006,33.7369,33.6497,33.657,36609.0
2016-04-05 10:40:00,46.34,46.47,46.33,46.43,48946.0,33.657,33.7514,33.6497,33.7224,48946.0
2016-04-05 10:45:00,46.43,46.43,46.28,46.28,32957.0,33.7224,33.7224,33.6134,33.6134,32957.0
2016-04-05 10:50:00,46.28,46.29,46.15,46.15,71633.0,33.6134,33.6207,33.519,33.519,71633.0
2016-04-05 10:55:00,46.14,46.2,46.08,46.11,46168.0,33.5117,33.5553,33.4681,33.4899,46168.0
2016-04-05 11:00:00,46.12,46.19,46.07,46.17,33211.0,33.4972,33.548,33.4609,33.5335,33211.0
2016-04-05 11:05:00,46.17,46.23,46.16,46.19,28633.0,33.5335,33.5771,33.5262,33.548,28633.0
2016-04-05 11:10:00,46.18,46.27,46.16,46.25,27174.0,33.5408,33.6061,33.5262,33.5916,27174.0
2016-04-05 11:15:00,46.25,46.32,46.24,46.28,40974.0,33.5916,33.6425,33.5844,33.6134,40974.0
2016-04-05 11:20:00,46.28,46.36,46.28,46.29,21464.0,33.6134,33.6715,33.6134,33.6207,21464.0
2016-04-05 11:25:00,46.28,46.28,46.22,46.25,38020.0,33.6134,33.6134,33.5698,33.5916,38020.0
2016-04-05 11:30:00,46.24,46.28,46.23,46.24,15281.0,33.5844,33.6134,33.5771,33.5844,15281.0
2016-04-05 11:35:00,46.24,46.24,46.17,46.2,13534.0,33.5844,33.5844,33.5335,33.5553,13534.0
2016-04-05 11:40:00,46.21,46.29,46.17,46.18,52930.0,33.5626,33.6207,33.5335,33.5408,52930.0
2016-04-05 11:45:00,46.17,46.18,46.1,46.11,40805.0,33.5335,33.5408,33.4827,33.4899,40805.0
2016-04-05 11:50:00,46.12,46.14,46.08,46.11,20072.0,33.4972,33.5117,33.4681,33.4899,20072.0
2016-04-05 11:55:00,46.11,46.11,46.03,46.04,30532.0,33.4899,33.4899,33.4318,33.4391,30532.0
2016-04-05 12:00:00,46.04,46.11,46.04,46.1,16857.0,33.4391,33.4899,33.4391,33.4827,16857.0
2016-04-05 12:05:00,46.1,46.14,46.1,46.14,12408.0,33.4827,33.5117,33.4827,33.5117,12408.0
2016-04-05 12:10:00,46.14,46.2,46.14,46.18,16595.0,33.5117,33.5553,33.5117,33.5408,16595.0
2016-04-05 12:15:00,46.17,46.18,46.1,46.1,16187.0,33.5335,33.5408,33.4827,33.4827,16187.0
2016-04-05 12:20:00,46.11,46.23,46.1,46.23,39375.0,33.4899,33.5771,33.4827,33.5771,39375.0
2016-04-05 12:25:00,46.23,46.29,46.22,46.27,27253.0,33.5771,33.6207,33.5698,33.6061,27253.0
2016-04-05 12:30:00,46.26,46.31,46.26,46.3,10993.0,33.5989,33.6352,33.5989,33.6279,10993.0
2016-04-05 12:35:00,46.31,46.32,46.22,46.23,21695.0,33.6352,33.6425,33.5698,33.5771,21695.0
2016-04-05 12:40:00,46.22,46.23,46.2,46.22,7864.0,33.5698,33.5771,33.5553,33.5698,7864.0
2016-04-05 12:45:00,46.22,46.25,46.21,46.24,18136.0,33.5698,33.5916,33.5626,33.5844,18136.0
2016-04-05 12:50:00,46.23,46.3,46.23,46.3,13453.0,33.5771,33.6279,33.5771,33.6279,13453.0
2016-04-05 12:55:00,46.3,46.31,46.21,46.21,16585.0,33.6279,33.6352,33.5626,33.5626,16585.0
2016-04-05 13:00:00,46.21,46.23,46.15,46.15,20061.0,33.5626,33.5771,33.519,33.519,20061.0
2016-04-05 13:05:00,46.16,46.21,46.15,46.21,14789.0,33.5262,33.5626,33.519,33.5626,14789.0
2016-04-05 13:10:00,46.21,46.24,46.17,46.17,20618.0,33.5626,33.5844,33.5335,33.5335,20618.0
2016-04-05 13:15:00,46.17,46.23,46.15,46.19,26630.0,33.5335,33.5771,33.519,33.548,26630.0
2016-04-05 13:20:00,46.19,46.21,46.15,46.16,21896.0,33.548,33.5626,33.519,33.5262,21896.0
2016-04-05 13:25:00,46.16,46.16,46.12,46.13,21290.0,33.5262,33.5262,33.4972,33.5045,21290.0
2016-04-05 13:30:00,46.13,46.16,46.11,46.13,16170.0,33.5045,33.5262,33.4899,33.5045,16170.0
2016-04-05 13:35:00,46.13,46.15,46.1,46.12,30689.0,33.5045,33.519,33.4827,33.4972,30689.0
2016-04-05 13:40:00,46.13,46.18,46.12,46.17,20032.0,33.5045,33.5408,33.4972,33.5335,20032.0
2016-04-05 13:45:00,46.18,46.22,46.17,46.19,17274.0,33.5408,33.5698,33.5335,33.548,17274.0
2016-04-05 13:50:00,46.19,46.19,46.15,46.16,20954.0,33.548,33.548,33.519,33.5262,20954.0
2016-04-05 13:55:00,46.16,46.17,46.13,46.16,14969.0,33.5262,33.5335,33.5045,33.5262,14969.0
2016-04-05 14:00:00,46.15,46.16,46.13,46.14,15809.0,33.519,33.5262,33.5045,33.5117,15809.0
2016-04-05 14:05:00,46.15,46.16,46.14,46.15,23380.0,33.519,33.5262,33.5117,33.519,23380.0
2016-04-05 14:10:00,46.16,46.18,46.14,46.18,23065.0,33.5262,33.5408,33.5117,33.5408,23065.0
2016-04-05 14:15:00,46.18,46.18,46.09,46.11,37468.0,33.5408,33.5408,33.4754,33.4899,37468.0
2016-04-05 14:20:00,46.11,46.14,46.08,46.08,14176.0,33.4899,33.5117,33.4681,33.4681,14176.0
2016-04-05 14:25:00,46.09,46.16,46.08,46.15,24598.0,33.4754,33.5262,33.4681,33.519,24598.0
2016-04-05 14:30:00,46.15,46.22,46.15,46.21,8536.0,33.519,33.5698,33.519,33.5626,8536.0
2016-04-05 14:35:00,46.2,46.24,46.2,46.22,19823.0,33.5553,33.5844,33.5553,33.5698,19823.0
2016-04-05 14:40:00,46.22,46.36,46.22,46.35,33421.0,33.5698,33.6715,33.5698,33.6642,33421.0
2016-04-05 14:45:00,46.35,46.35,46.28,46.29,27372.0,33.6642,33.6642,33.6134,33.6207,27372.0
2016-04-05 14:50:00,46.3,46.32,46.29,46.3,26243.0,33.6279,33.6425,33.6207,33.6279,26243.0
2016-04-05 14:55:00,46.3,46.31,46.27,46.29,12833.0,33.6279,33.6352,33.6061,33.6207,12833.0
2016-04-05 15:00:00,46.28,46.29,46.26,46.29,12276.0,33.6134,33.6207,33.5989,33.6207,12276.0
2016-04-05 15:05:00,46.29,46.33,46.27,46.27,26262.0,33.6207,33.6497,33.6061,33.6061,26262.0
2016-04-05 15:10:00,46.27,46.28,46.24,46.28,13586.0,33.6061,33.6134,33.5844,33.6134,13586.0
2016-04-05 15:15:00,46.27,46.3,46.26,46.3,17507.0,33.6061,33.6279,33.5989,33.6279,17507.0
2016-04-05 15:20:00,46.29,46.3,46.23,46.23,36014.0,33.6207,33.6279,33.5771,33.5771,36014.0
2016-04-05 15:25:00,46.24,46.25,46.21,46.21,16288.0,33.5844,33.5916,33.5626,33.5626,16288.0
2016-04-05 15:30:00,46.21,46.24,46.2,46.21,27475.0,33.5626,33.5844,33.5553,33.5626,27475.0
2016-04-05 15:35:00,46.21,46.22,46.17,46.18,33746.0,33.5626,33.5698,33.5335,33.5408,33746.0
2016-04-05 15:40:00,46.18,46.19,46.13,46.15,27037.0,33.5408,33.548,33.5045,33.519,27037.0
2016-04-05 15:45:00,46.15,46.21,46.15,46.19,58876.0,33.519,33.5626,33.519,33.548,58876.0
2016-04-05 15:50:00,46.19,46.2,46.12,46.14,57074.0,33.548,33.5553,33.4972,33.5117,57074.0
2016-04-05 15:55:00,46.13,46.19,46.13,46.18,141979.0,33.5045,33.548,33.5045,33.5408,141979.0
2016-04-06 09:30:00,46.12,46.25,46.01,46.15,34708.0,33.4972,33.5916,33.4173,33.519,34708.0
2016-04-06 09:35:00,46.15,46.23,46.02,46.05,31319.0,33.519,33.5771,33.4246,33.4464,31319.0
2016-04-06 09:40:00,46.06,46.13,45.97,46.01,19318.0,33.4536,33.5045,33.3883,33.4173,19318.0
2016-04-06 09:45:00,46.03,46.07,45.91,45.93,22863.0,33.4318,33.4609,33.3447,33.3592,22863.0
2016-04-06 09:50:00,45.94,45.98,45.93,45.94,22365.0,33.3665,33.3955,33.3592,33.3665,22365.0
2016-04-06 09:55:00,45.96,46.01,45.95,45.99,27935.0,33.381,33.4173,33.3737,33.4028,27935.0
2016-04-06 10:00:00,45.99,46.01,45.91,45.91,32267.0,33.4028,33.4173,33.3447,33.3447,32267.0
2016-04-06 10:05:00,45.91,45.94,45.87,45.92,47657.0,33.3447,33.3665,33.3156,33.3519,47657.0
2016-04-06 10:10:00,45.92,46.0,45.9,46.0,33953.0,33.3519,33.41,33.3374,33.41,33953.0
2016-04-06 10:15:00,46.0,46.07,45.99,46.04,79521.0,33.41,33.4609,33.4028,33.4391,79521.0
2016-04-06 10:20:00,46.04,46.18,46.04,46.18,64550.0,33.4391,33.5408,33.4391,33.5408,64550.0
2016-04-06 10:25:00,46.18,46.22,46.15,46.21,59508.0,33.5408,33.5698,33.519,33.5626,59508.0
2016-04-06 10:30:00,46.21,46.25,46.2,46.23,31433.0,33.5626,33.5916,33.5553,33.5771,31433.0
2016-04-06 10:35:00,46.23,46.24,46.12,46.12,32294.0,33.5771,33.5844,33.4972,33.4972,32294.0
2016-04-06 10:40:00,46.13,46.17,46.1,46.17,35809.0,33.5045,33.5335,33.4827,33.5335,35809.0
2016-04-06 10:45:00,46.17,46.18,46.13,46.18,26824.0,33.5335,33.5408,33.5045,33.5408,26824.0
2016-04-06 10:50:00,46.18,46.19,46.16,46.18,25026.0,33.5408,33.548,33.5262,33.5408,25026.0
2016-04-06 10:55:00,46.18,46.26,46.17,46.26,24039.0,33.5408,33.5989,33.5335,33.5989,24039.0
2016-04-06 11:00:00,46.26,46.28,46.23,46.24,28913.0,33.5989,33.6134,33.5771,33.5844,28913.0
2016-04-06 11:05:00,46.23,46.27,46.22,46.23,25181.0,33.5771,33.6061,33.5698,33.5771,25181.0
2016-04-06 11:10:00,46.23,46.24,46.16,46.17,15675.0,33.5771,33.5844,33.5262,33.5335,15675.0
2016-04-06 11:15:00,46.18,46.21,46.15,46.21,17546.0,33.5408,33.5626,33.519,33.5626,17546.0
2016-04-06 11:20:00,46.2,46.21,46.15,46.16,18160.0,33.5553,33.5626,33.519,33.5262,18160.0
2016-04-06 11:25:00,46.16,46.17,46.1,46.11,19309.0,33.5262,33.5335,33.4827,33.4899,19309.0
2016-04-06 11:30:00,46.12,46.13,46.08,46.08,23900.0,33.4972,33.5045,33.4681,33.4681,23900.0
2016-04-06 11:35:00,46.09,46.09,46.06,46.07,15229.0,33.4754,33.4754,33.4536,33.4609,15229.0
2016-04-06 11:40:00,46.07,46.07,45.99,46.0,29088.0,33.4609,33.4609,33.4028,33.41,29088.0
2016-04-06 11:45:00,46.0,46.0,45.96,45.96,20369.0,33.41,33.41,33.381,33.381,20369.0
2016-04-06 11:50:00,45.97,45.97,45.92,45.95,24887.0,33.3883,33.3883,33.3519,33.3737,24887.0
2016-04-06 11:55:00,45.95,45.97,45.93,45.96,28985.0,33.3737,33.3883,33.3592,33.381,28985.0
2016-04-06 12:00:00,45.96,45.99,45.94,45.95,33291.0,33.381,33.4028,33.3665,33.3737,33291.0
2016-04-06 12:05:00,45.94,45.98,45.94,45.98,13705.0,33.3665,33.3955,33.3665,33.3955,13705.0
2016-04-06 12:10:00,45.97,45.99,45.95,45.96,32568.0,33.3883,33.4028,33.3737,33.381,32568.0
2016-04-06 12:15:00,45.96,45.97,45.93,45.95,23117.0,33.381,33.3883,33.3592,33.3737,23117.0
2016-04-06 12:20:00,45.95,46.04,45.92,46.03,65232.0,33.3737,33.4391,33.3519,33.4318,65232.0
2016-04-06 12:25:00,46.03,46.06,46.02,46.05,23611.0,33.4318,33.4536,33.4246,33.4464,23611.0
2016-04-06 12:30:00,46.06,46.08,46.01,46.05,27520.0,33.4536,33.4681,33.4173,33.4464,27520.0
2016-04-06 12:35:00,46.05,46.06,46.03,46.04,11252.0,33.4464,33.4536,33.4318,33.4391,11252.0
2016-04-06 12:40:00,46.04,46.08,46.04,46.05,18063.0,33.4391,33.4681,33.4391,33.4464,18063.0
2016-04-06 12:45:00,46.05,46.06,45.99,45.99,19851.0,33.4464,33.4536,33.4028,33.4028,19851.0
2016-04-06 12:50:00,45.99,46.02,45.97,46.02,13986.0,33.4028,33.4246,33.3883,33.4246,13986.0
2016-04-06 12:55:00,46.02,46.04,46.01,46.01,7566.0,33.4246,33.4391,33.4173,33.4173,7566.0
2016-04-06 13:00:00,46.0,46.02,46.0,46.01,5637.0,33.41,33.4246,33.41,33.4173,5637.0
2016-04-06 13:05:00,46.01,46.01,45.99,45.99,12790.0,33.4173,33.4173,33.4028,33.4028,12790.0
2016-04-06 13:10:00,46.0,46.05,46.0,46.04,14369.0,33.41,33.4464,33.41,33.4391,14369.0
2016-04-06 13:15:00,46.04,46.05,46.03,46.05,9126.0,33.4391,33.4464,33.4318,33.4464,9126.0
2016-04-06 13:20:00,46.05,46.06,46.02,46.02,15516.0,33.4464,33.4536,33.4246,33.4246,15516.0
2016-04-06 13:25:00,46.01,46.02,45.96,45.99,16592.0,33.4173,33.4246,33.381,33.4028,16592.0
2016-04-06 13:30:00,45.98,45.99,45.97,45.97,7728.0,33.3955,33.4028,33.3883,33.3883,7728.0
2016-04-06 13:35:00,45.97,45.98,45.97,45.98,9872.0,33.3883,33.3955,33.3883,33.3955,9872.0
2016-04-06 13:40:00,45.98,45.98,45.96,45.98,16670.0,33.3955,33.3955,33.381,33.3955,16670.0
2016-04-06 13:45:00,45.98,46.01,45.96,45.96,19659.0,33.3955,33.4173,33.381,33.381,19659.0
2016-04-06 13:50:00,45.95,45.96,45.92,45.92,7653.0,33.3737,33.381,33.3519,33.3519,7653.0
2016-04-06 13:55:00,45.93,45.93,45.91,45.92,17857.0,33.3592,33.3592,33.3447,33.3519,17857.0
2016-04-06 14:00:00,45.92,45.94,45.89,45.93,32667.0,33.3519,33.3665,33.3301,33.3592,32667.0
2016-04-06 14:05:00,45.94,45.94,45.89,45.89,11662.0,33.3665,33.3665,33.3301,33.3301,11662.0
2016-04-06 14:10:00,45.9,45.93,45.85,45.93,24541.0,33.3374,33.3592,33.3011,33.3592,24541.0
2016-04-06 14:15:00,45.93,45.93,45.91,45.93,12258.0,33.3592,33.3592,33.3447,33.3592,12258.0
2016-04-06 14:20:00,45.94,45.97,45.93,45.96,11239.0,33.3665,33.3883,33.3592,33.381,11239.0
2016-04-06 14:25:00,45.96,45.99,45.95,45.98,17045.0,33.381,33.4028,33.3737,33.3955,17045.0
2016-04-06 14:30:00,45.97,45.99,45.96,45.97,21934.0,33.3883,33.4028,33.381,33.3883,21934.0
2016-04-06 14:35:00,45.96,45.97,45.89,45.9,26375.0,33.381,33.3883,33.3301,33.3374,26375.0
2016-04-06 14:40:00,45.9,45.91,45.88,45.89,12407.0,33.3374,33.3447,33.3229,33.3301,12407.0
2016-04-06 14:45:00,45.88,45.9,45.86,45.88,18953.0,33.3229,33.3374,33.3084,33.3229,18953.0
2016-04-06 14:50:00,45.89,45.9,45.87,45.89,12653.0,33.3301,33.3374,33.3156,33.3301,12653.0
2016-04-06 14:55:00,45.88,45.92,45.86,45.92,22696.0,33.3229,33.3519,33.3084,33.3519,22696.0
2016-04-06 15:00:00,45.91,46.01,45.9,46.0,23435.0,33.3447,33.4173,33.3374,33.41,23435.0
2016-04-06 15:05:00,46.0,46.03,45.98,46.03,24021.0,33.41,33.4318,33.3955,33.4318,24021.0
2016-04-06 15:10:00,46.03,46.04,46.01,46.04,16862.0,33.4318,33.4391,33.4173,33.4391,16862.0
2016-04-06 15:15:00,46.04,46.09,46.03,46.09,25624.0,33.4391,33.4754,33.4318,33.4754,25624.0
2016-04-06 15:20:00,46.09,46.11,46.08,46.11,14973.0,33.4754,33.4899,33.4681,33.4899,14973.0
2016-04-06 15:25:00,46.1,46.12,46.1,46.12,21449.0,33.4827,33.4972,33.4827,33.4972,21449.0
2016-04-06 15:30:00,46.12,46.18,46.11,46.18,52032.0,33.4972,33.5408,33.4899,33.5408,52032.0
2016-04-06 15:35:00,46.18,46.19,46.09,46.09,91851.0,33.5408,33.548,33.4754,33.4754,91851.0
2016-04-06 15:40:00,46.09,46.1,46.06,46.08,45421.0,33.4754,33.4827,33.4536,33.4681,45421.0
2016-04-06 15:45:00,46.08,46.1,46.06,46.09,50675.0,33.4681,33.4827,33.4536,33.4754,50675.0
2016-04-06 15:50:00,46.09,46.1,46.09,46.1,45640.0,33.4754,33.4827,33.4754,33.4827,45640.0
2016-04-06 15:55:00,46.09,46.1,46.07,46.09,164627.0,33.4754,33.4827,33.4609,33.4754,164627.0
2016-04-07 09:30:00,46.0,46.01,45.84,45.9,16334.0,33.41,33.4173,33.2938,33.3374,16334.0
2016-04-07 09:35:00,45.9,46.19,45.88,46.11,22321.0,33.3374,33.548,33.3229,33.4899,22321.0
2016-04-07 09:40:00,46.13,46.21,46.1,46.1,14277.0,33.5045,33.5626,33.4827,33.4827,14277.0
2016-04-07 09:45:00,46.11,46.3,46.11,46.3,17091.0,33.4899,33.6279,33.4899,33.6279,17091.0
2016-04-07 09:50:00,46.29,46.38,46.25,46.3,38431.0,33.6207,33.686,33.5916,33.6279,38431.0
2016-04-07 09:55:00,46.29,46.29,46.19,46.26,27156.0,33.6207,33.6207,33.548,33.5989,27156.0
2016-04-07 10:00:00,46.25,46.32,46.23,46.29,13126.0,33.5916,33.6425,33.5771,33.6207,13126.0
2016-04-07 10:05:00,46.31,46.33,46.25,46.3,9853.0,33.6352,33.6497,33.5916,33.6279,9853.0
2016-04-07 10:10:00,46.31,46.34,46.22,46.28,7322.0,33.6352,33.657,33.5698,33.6134,7322.0
2016-04-07 10:15:00,46.27,46.31,46.22,46.26,12935.0,33.6061,33.6352,33.5698,33.5989,12935.0
2016-04-07 10:20:00,46.24,46.34,46.23,46.27,12233.0,33.5844,33.657,33.5771,33.6061,12233.0
2016-04-07 10:25:00,46.3,46.34,46.27,46.3,8186.0,33.6279,33.657,33.6061,33.6279,8186.0
2016-04-07 10:30:00,46.3,46.3,46.23,46.27,8607.0,33.6279,33.6279,33.5771,33.6061,8607.0
2016-04-07 10:35:00,46.27,46.3,46.23,46.27,32724.0,33.6061,33.6279,33.5771,33.6061,32724.0
2016-04-07 10:40:00,46.29,46.32,46.24,46.25,31326.0,33.6207,33.6425,33.5844,33.5916,31326.0
2016-04-07 10:45:00,46.25,46.28,46.23,46.27,17937.0,33.5916,33.6134,33.5771,33.6061,17937.0
2016-04-07 10:50:00,46.27,46.3,46.25,46.3,34811.0,33.6061,33.6279,33.5916,33.6279,34811.0
2016-04-07 10:55:00,46.29,46.34,46.28,46.3,18312.0,33.6207,33.657,33.6134,33.6279,18312.0
2016-04-07 11:00:00,46.29,46.3,46.22,46.22,30952.0,33.6207,33.6279,33.5698,33.5698,30952.0
2016-04-07 11:05:00,46.22,46.23,46.19,46.21,25580.0,33.5698,33.5771,33.548,33.5626,25580.0
2016-04-07 11:10:00,46.22,46.23,46.06,46.07,112881.0,33.5698,33.5771,33.4536,33.4609,112881.0
2016-04-07 11:15:00,46.06,46.09,45.96,45.97,137935.0,33.4536,33.4754,33.381,33.3883,137935.0
2016-04-07 11:20:00,45.96,45.97,45.84,45.84,143029.0,33.381,33.3883,33.2938,33.2938,143029.0
2016-04-07 11:25:00,45.84,46.0,45.79,45.96,202731.0,33.2938,33.41,33.2575,33.381,202731.0
2016-04-07 11:30:00,45.97,46.05,45.96,46.02,41983.0,33.3883,33.4464,33.381,33.4246,41983.0
2016-04-07 11:35:00,46.03,46.05,45.99,46.0,32121.0,33.4318,33.4464,33.4028,33.41,32121.0
2016-04-07 11:40:00,46.01,46.11,46.0,46.1,13526.0,33.4173,33.4899,33.41,33.4827,13526.0
2016-04-07 11:45:00,46.09,46.12,46.07,46.1,27480.0,33.4754,33.4972,33.4609,33.4827,27480.0
2016-04-07 11:50:00,46.1,46.14,46.09,46.12,12163.0,33.4827,33.5117,33.4754,33.4972,12163.0
2016-04-07 11:55:00,46.13,46.13,46.09,46.13,12006.0,33.5045,33.5045,33.4754,33.5045,12006.0
2016-04-07 12:00:00,46.14,46.15,46.09,46.11,7702.0,33.5117,33.519,33.4754,33.4899,7702.0
2016-04-07 12:05:00,46.1,46.11,46.02,46.02,11874.0,33.4827,33.4899,33.4246,33.4246,11874.0
2016-04-07 12:10:00,46.02,46.07,46.01,46.01,18426.0,33.4246,33.4609,33.4173,33.4173,18426.0
2016-04-07 12:15:00,46.01,46.02,45.99,46.02,10216.0,33.4173,33.4246,33.4028,33.4246,10216.0
2016-04-07 12:20:00,46.03,46.06,45.98,46.02,24357.0,33.4318,33.4536,33.3955,33.4246,24357.0
2016-04-07 12:25:00,46.01,46.03,45.98,45.99,12641.0,33.4173,33.4318,33.3955,33.4028,12641.0
2016-04-07 12:30:00,46.0,46.05,45.99,46.05,9673.0,33.41,33.4464,33.4028,33.4464,9673.0
2016-04-07 12:35:00,46.06,46.06,46.01,46.01,8335.0,33.4536,33.4536,33.4173,33.4173,8335.0
2016-04-07 12:40:00,46.0,46.04,46.0,46.02,12095.0,33.41,33.4391,33.41,33.4246,12095.0
2016-04-07 12:45:00,46.02,46.02,45.99,45.99,24420.0,33.4246,33.4246,33.4028,33.4028,24420.0
2016-04-07 12:50:00,46.0,46.01,45.98,46.0,16401.0,33.41,33.4173,33.3955,33.41,16401.0
2016-04-07 12:55:00,45.99,46.02,45.98,45.98,7041.0,33.4028,33.4246,33.3955,33.3955,7041.0
2016-04-07 13:00:00,45.98,45.99,45.95,45.96,7622.0,33.3955,33.4028,33.3737,33.381,7622.0
2016-04-07 13:05:00,45.96,45.97,45.93,45.93,15060.0,33.381,33.3883,33.3592,33.3592,15060.0
2016-04-07 13:10:00,45.92,46.03,45.92,46.02,10205.0,33.3519,33.4318,33.3519,33.4246,10205.0
2016-04-07 13:15:00,46.02,46.02,45.98,46.0,6501.0,33.4246,33.4246,33.3955,33.41,6501.0
2016-04-07 13:20:00,45.99,46.02,45.98,46.01,7860.0,33.4028,33.4246,33.3955,33.4173,7860.0
2016-04-07 13:25:00,46.02,46.04,46.01,46.02,5800.0,33.4246,33.4391,33.4173,33.4246,5800.0
2016-04-07 13:30:00,46.02,46.03,45.98,46.0,17022.0,33.4246,33.4318,33.3955,33.41,17022.0
2016-04-07 13:35:00,45.99,46.01,45.97,46.0,10394.0,33.4028,33.4173,33.3883,33.41,10394.0
2016-04-07 13:40:00,45.99,46.03,45.99,46.01,17312.0,33.4028,33.4318,33.4028,33.4173,17312.0
2016-04-07 13:45:00,46.0,46.01,45.96,45.96,15495.0,33.41,33.4173,33.381,33.381,15495.0
2016-04-07 13:50:00,45.96,45.98,45.94,45.96,12052.0,33.381,33.3955,33.3665,33.381,12052.0
2016-04-07 13:55:00,45.96,45.98,45.95,45.95,15885.0,33.381,33.3955,33.3737,33.3737,15885.0
2016-04-07 14:00:00,45.95,45.96,45.93,45.94,11187.0,33.3737,33.381,33.3592,33.3665,11187.0
2016-04-07 14:05:00,45.95,45.95,45.92,45.92,11948.0,33.3737,33.3737,33.3519,33.3519,11948.0
2016-04-07 14:10:00,45.92,45.97,45.9,45.97,19971.0,33.3519,33.3883,33.3374,33.3883,19971.0
2016-04-07 14:15:00,45.97,45.97,45.92,45.92,11095.0,33.3883,33.3883,33.3519,33.3519,11095.0
2016-04-07 14:20:00,45.92,45.97,45.92,45.93,22951.0,33.3519,33.3883,33.3519,33.3592,22951.0
2016-04-07 14:25:00,45.93,45.94,45.9,45.93,16295.0,33.3592,33.3665,33.3374,33.3592,16295.0
2016-04-07 14:30:00,45.92,45.97,45.92,45.97,14901.0,33.3519,33.3883,33.3519,33.3883,14901.0
2016-04-07 14:35:00,45.97,45.98,45.94,45.97,21855.0,33.3883,33.3955,33.3665,33.3883,21855.0
2016-04-07 14:40:00,45.96,45.98,45.93,45.97,15783.0,33.381,33.3955,33.3592,33.3883,15783.0
2016-04-07 14:45:00,45.97,45.98,45.89,45.92,33349.0,33.3883,33.3955,33.3301,33.3519,33349.0
2016-04-07 14:50:00,45.91,45.94,45.89,45.91,30802.0,33.3447,33.3665,33.3301,33.3447,30802.0
2016-04-07 14:55:00,45.91,45.92,45.89,45.9,15306.0,33.3447,33.3519,33.3301,33.3374,15306.0
2016-04-07 15:00:00,45.9,45.95,45.88,45.91,63162.0,33.3374,33.3737,33.3229,33.3447,63162.0
2016-04-07 15:05:00,45.91,45.93,45.89,45.91,18791.0,33.3447,33.3592,33.3301,33.3447,18791.0
2016-04-07 15:10:00,45.91,45.92,45.89,45.91,17396.0,33.3447,33.3519,33.3301,33.3447,17396.0
2016-04-07 15:15:00,45.91,45.92,45.9,45.91,23489.0,33.3447,33.3519,33.3374,33.3447,23489.0
2016-04-07 15:20:00,45.91,45.92,45.89,45.91,22155.0,33.3447,33.3519,33.3301,33.3447,22155.0
2016-04-07 15:25:00,45.92,45.92,45.88,45.9,29313.0,33.3519,33.3519,33.3229,33.3374,29313.0
2016-04-07 15:30:00,45.89,45.92,45.88,45.92,37480.0,33.3301,33.3519,33.3229,33.3519,37480.0
2016-04-07 15:35:00,45.93,45.94,45.89,45.9,28430.0,33.3592,33.3665,33.3301,33.3374,28430.0
2016-04-07 15:40:00,45.9,45.91,45.88,45.9,34562.0,33.3374,33.3447,33.3229,33.3374,34562.0
2016-04-07 15:45:00,45.89,45.93,45.87,45.88,51730.0,33.3301,33.3592,33.3156,33.3229,51730.0
2016-04-07 15:50:00,45.87,45.89,45.84,45.87,64904.0,33.3156,33.3301,33.2938,33.3156,64904.0
2016-04-07 15:55:00,45.87,45.91,45.86,45.91,95739.0,33.3156,33.3447,33.3084,33.3447,95739.0
2016-04-08 09:30:00,45.95,46.13,45.84,46.13,24785.0,33.3737,33.5045,33.2938,33.5045,24785.0
2016-04-08 09:35:00,46.12,46.38,46.12,46.34,20834.0,33.4972,33.686,33.4972,33.657,20834.0
2016-04-08 09:40:00,46.34,46.39,46.23,46.25,15744.0,33.657,33.6933,33.5771,33.5916,15744.0
2016-04-08 09:45:00,46.26,46.28,46.14,46.15,19726.0,33.5989,33.6134,33.5117,33.519,19726.0
2016-04-08 09:50:00,46.14,46.27,46.12,46.21,33198.0,33.5117,33.6061,33.4972,33.5626,33198.0
2016-04-08 09:55:00,46.21,46.22,46.14,46.17,9412.0,33.5626,33.5698,33.5117,33.5335,9412.0
2016-04-08 10:00:00,46.18,46.18,46.07,46.07,17046.0,33.5408,33.5408,33.4609,33.4609,17046.0
2016-04-08 10:05:00,46.09,46.22,46.09,46.22,11861.0,33.4754,33.5698,33.4754,33.5698,11861.0
2016-04-08 10:10:00,46.22,46.23,46.12,46.13,8480.0,33.5698,33.5771,33.4972,33.5045,8480.0
2016-04-08 10:15:00,46.12,46.16,46.05,46.09,14311.0,33.4972,33.5262,33.4464,33.4754,14311.0
2016-04-08 10:20:00,46.09,46.12,46.05,46.12,11664.0,33.4754,33.4972,33.4464,33.4972,11664.0
2016-04-08 10:25:00,46.12,46.13,46.04,46.08,13411.0,33.4972,33.5045,33.4391,33.4681,13411.0
2016-04-08 10:30:00,46.07,46.12,46.07,46.09,13230.0,33.4609,33.4972,33.4609,33.4754,13230.0
2016-04-08 10:35:00,46.1,46.11,46.08,46.09,15051.0,33.4827,33.4899,33.4681,33.4754,15051.0
2016-04-08 10:40:00,46.07,46.14,46.06,46.13,13075.0,33.4609,33.5117,33.4536,33.5045,13075.0
2016-04-08 10:45:00,46.14,46.15,46.1,46.12,12840.0,33.5117,33.519,33.4827,33.4972,12840.0
2016-04-08 10:50:00,46.12,46.12,46.08,46.08,9977.0,33.4972,33.4972,33.4681,33.4681,9977.0
2016-04-08 10:55:00,46.08,46.08,46.03,46.04,13895.0,33.4681,33.4681,33.4318,33.4391,13895.0
2016-04-08 11:00:00,46.05,46.1,46.05,46.05,12836.0,33.4464,33.4827,33.4464,33.4464,12836.0
2016-04-08 11:05:00,46.05,46.05,46.0,46.02,16218.0,33.4464,33.4464,33.41,33.4246,16218.0
2016-04-08 11:10:00,46.02,46.07,46.01,46.05,10629.0,33.4246,33.4609,33.4173,33.4464,10629.0
2016-04-08 11:15:00,46.05,46.15,46.05,46.13,9633.0,33.4464,33.519,33.4464,33.5045,9633.0
2016-04-08 11:20:00,46.13,46.13,46.06,46.07,14515.0,33.5045,33.5045,33.4536,33.4609,14515.0
2016-04-08 11:25:00,46.07,46.12,46.01,46.12,102455.0,33.4609,33.4972,33.4173,33.4972,102455.0
2016-04-08 11:30:00,46.13,46.2,46.13,46.16,28665.0,33.5045,33.5553,33.5045,33.5262,28665.0
2016-04-08 11:35:00,46.15,46.16,46.05,46.05,10233.0,33.519,33.5262,33.4464,33.4464,10233.0
2016-04-08 11:40:00,46.05,46.08,46.04,46.07,6606.0,33.4464,33.4681,33.4391,33.4609,6606.0
2016-04-08 11:45:00,46.07,46.15,46.07,46.14,6012.0,33.4609,33.519,33.4609,33.5117,6012.0
2016-04-08 11:50:00,46.14,46.21,46.14,46.17,9346.0,33.5117,33.5626,33.5117,33.5335,9346.0
2016-04-08 11:55:00,46.17,46.17,46.13,46.15,8789.0,33.5335,33.5335,33.5045,33.519,8789.0
2016-04-08 12:00:00,46.15,46.26,46.14,46.23,7477.0,33.519,33.5989,33.5117,33.5771,7477.0
2016-04-08 12:05:00,46.23,46.25,46.2,46.24,13991.0,33.5771,33.5916,33.5553,33.5844,13991.0
2016-04-08 12:10:00,46.23,46.25,46.2,46.22,16260.0,33.5771,33.5916,33.5553,33.5698,16260.0
2016-04-08 12:15:00,46.23,46.25,46.21,46.21,10157.0,33.5771,33.5916,33.5626,33.5626,10157.0
2016-04-08 12:20:00,46.22,46.25,46.21,46.24,20724.0,33.5698,33.5916,33.5626,33.5844,20724.0
2016-04-08 12:25:00,46.24,46.26,46.21,46.24,19742.0,33.5844,33.5989,33.5626,33.5844,19742.0
2016-04-08 12:30:00,46.25,46.26,46.21,46.23,14318.0,33.5916,33.5989,33.5626,33.5771,14318.0
2016-04-08 12:35:00,46.23,46.25,46.21,46.24,18915.0,33.5771,33.5916,33.5626,33.5844,18915.0
2016-04-08 12:40:00,46.23,46.23,46.18,46.2,5088.0,33.5771,33.5771,33.5408,33.5553,5088.0
2016-04-08 12:45:00,46.2,46.23,46.18,46.21,6525.0,33.5553,33.5771,33.5408,33.5626,6525.0
2016-04-08 12:50:00,46.22,46.24,46.21,46.23,5609.0,33.5698,33.5844,33.5626,33.5771,5609.0
2016-04-08 12:55:00,46.22,46.23,46.18,46.19,5164.0,33.5698,33.5771,33.5408,33.548,5164.0
2016-04-08 13:00:00,46.19,46.21,46.17,46.18,12728.0,33.548,33.5626,33.5335,33.5408,12728.0
2016-04-08 13:05:00,46.18,46.18,46.13,46.14,7496.0,33.5408,33.5408,33.5045,33.5117,7496.0
2016-04-08 13:10:00,46.14,46.15,46.12,46.15,6816.0,33.5117,33.519,33.4972,33.519,6816.0
2016-04-08 13:15:00,46.16,46.16,46.08,46.09,17563.0,33.5262,33.5262,33.4681,33.4754,17563.0
2016-04-08 13:20:00,46.09,46.12,46.08,46.09,15612.0,33.4754,33.4972,33.4681,33.4754,15612.0
2016-04-08 13:25:00,46.09,46.13,46.09,46.13,10237.0,33.4754,33.5045,33.4754,33.5045,10237.0
2016-04-08 13:30:00,46.13,46.14,46.11,46.12,11481.0,33.5045,33.5117,33.4899,33.4972,11481.0
2016-04-08 13:35:00,46.12,46.2,46.11,46.14,22883.0,33.4972,33.5553,33.4899,33.5117,22883.0
2016-04-08 13:40:00,46.13,46.13,46.07,46.08,7984.0,33.5045,33.5045,33.4609,33.4681,7984.0
2016-04-08 13:45:00,46.08,46.13,46.08,46.13,9443.0,33.4681,33.5045,33.4681,33.5045,9443.0
2016-04-08 13:50:00,46.13,46.14,46.11,46.14,6008.0,33.5045,33.5117,33.4899,33.5117,6008.0
2016-04-08 13:55:00,46.15,46.19,46.12,46.13,36200.0,33.519,33.548,33.4972,33.5045,36200.0
2016-04-08 14:00:00,46.13,46.13,46.11,46.13,8833.0,33.5045,33.5045,33.4899,33.5045,8833.0
2016-04-08 14:05:00,46.12,46.13,46.09,46.09,9426.0,33.4972,33.5045,33.4754,33.4754,9426.0
2016-04-08 14:10:00,46.1,46.11,46.06,46.06,14974.0,33.4827,33.4899,33.4536,33.4536,14974.0
2016-04-08 14:15:00,46.06,46.08,46.04,46.04,21574.0,33.4536,33.4681,33.4391,33.4391,21574.0
2016-04-08 14:20:00,46.05,46.07,46.04,46.05,12744.0,33.4464,33.4609,33.4391,33.4464,12744.0
2016-04-08 14:25:00,46.05,46.06,46.04,46.05,12067.0,33.4464,33.4536,33.4391,33.4464,12067.0
2016-04-08 14:30:00,46.06,46.06,46.02,46.03,16480.0,33.4536,33.4536,33.4246,33.4318,16480.0
2016-04-08 14:35:00,46.04,46.04,45.99,46.02,11899.0,33.4391,33.4391,33.4028,33.4246,11899.0
2016-04-08 14:40:00,46.03,46.07,46.01,46.05,7391.0,33.4318,33.4609,33.4173,33.4464,7391.0
2016-04-08 14:45:00,46.06,46.06,46.01,46.01,9252.0,33.4536,33.4536,33.4173,33.4173,9252.0
2016-04-08 14:50:00,46.01,46.02,45.97,45.98,26366.0,33.4173,33.4246,33.3883,33.3955,26366.0
2016-04-08 14:55:00,45.98,45.99,45.95,45.98,12416.0,33.3955,33.4028,33.3737,33.3955,12416.0
2016-04-08 15:00:00,45.98,46.03,45.98,46.03,9738.0,33.3955,33.4318,33.3955,33.4318,9738.0
2016-04-08 15:05:00,46.03,46.04,45.95,45.97,25491.0,33.4318,33.4391,33.3737,33.3883,25491.0
2016-04-08 15:10:00,45.97,45.99,45.96,45.98,8791.0,33.3883,33.4028,33.381,33.3955,8791.0
2016-04-08 15:15:00,45.99,46.0,45.94,45.95,16951.0,33.4028,33.41,33.3665,33.3737,16951.0
2016-04-08 15:20:00,45.96,45.99,45.95,45.99,16595.0,33.381,33.4028,33.3737,33.4028,16595.0
2016-04-08 15:25:00,45.99,45.99,45.92,45.94,19814.0,33.4028,33.4028,33.3519,33.3665,19814.0
2016-04-08 15:30:00,45.92,45.94,45.87,45.88,21803.0,33.3519,33.3665,33.3156,33.3229,21803.0
2016-04-08 15:35:00,45.88,45.88,45.85,45.88,20109.0,33.3229,33.3229,33.3011,33.3229,20109.0
2016-04-08 15:40:00,45.88,45.9,45.86,45.9,21986.0,33.3229,33.3374,33.3084,33.3374,21986.0
2016-04-08 15:45:00,45.89,45.93,45.89,45.89,54380.0,33.3301,33.3592,33.3301,33.3301,54380.0
2016-04-08 15:50:00,45.89,45.91,45.87,45.91,35451.0,33.3301,33.3447,33.3156,33.3447,35451.0
2016-04-08 15:55:00,45.91,45.98,45.9,45.98,96394.0,33.3447,33.3955,33.3374,33.3955,96394.0
2016-04-11 09:30:00,45.96,46.14,45.96,46.01,33993.0,33.381,33.5117,33.381,33.4173,33993.0
2016-04-11 09:35:00,46.0,46.31,46.0,46.28,15094.0,33.41,33.6352,33.41,33.6134,15094.0
2016-04-11 09:40:00,46.27,46.27,46.17,46.18,13562.0,33.6061,33.6061,33.5335,33.5408,13562.0
2016-04-11 09:45:00,46.18,46.2,46.04,46.09,23703.0,33.5408,33.5553,33.4391,33.4754,23703.0
2016-04-11 09:50:00,46.08,46.14,46.04,46.06,18124.0,33.4681,33.5117,33.4391,33.4536,18124.0
2016-04-11 09:55:00,46.06,46.07,45.92,45.92,17152.0,33.4536,33.4609,33.3519,33.3519,17152.0
2016-04-11 10:00:00,45.91,45.97,45.84,45.84,18196.0,33.3447,33.3883,33.2938,33.2938,18196.0
2016-04-11 10:05:00,45.84,45.86,45.77,45.79,27665.0,33.2938,33.3084,33.243,33.2575,27665.0
2016-04-11 10:10:00,45.79,45.8,45.69,45.77,21551.0,33.2575,33.2648,33.1849,33.243,21551.0
2016-04-11 10:15:00,45.79,45.85,45.77,45.84,8364.0,33.2575,33.3011,33.243,33.2938,8364.0
2016-04-11 10:20:00,45.84,45.85,45.77,45.77,14260.0,33.2938,33.3011,33.243,33.243,14260.0
2016-04-11 10:25:00,45.78,45.81,45.75,45.79,21571.0,33.2503,33.272,33.2285,33.2575,21571.0
2016-04-11 10:30:00,45.81,45.84,45.8,45.82,17450.0,33.272,33.2938,33.2648,33.2793,17450.0
2016-04-11 10:35:00,45.82,45.87,45.8,45.8,22870.0,33.2793,33.3156,33.2648,33.2648,22870.0
2016-04-11 10:40:00,45.8,45.81,45.74,45.75,21684.0,33.2648,33.272,33.2212,33.2285,21684.0
2016-04-11 10:45:00,45.75,45.77,45.71,45.77,13907.0,33.2285,33.243,33.1994,33.243,13907.0
2016-04-11 10:50:00,45.78,45.79,45.76,45.78,7995.0,33.2503,33.2575,33.2357,33.2503,7995.0
2016-04-11 10:55:00,45.79,45.79,45.74,45.78,15628.0,33.2575,33.2575,33.2212,33.2503,15628.0
2016-04-11 11:00:00,45.78,45.78,45.73,45.75,14078.0,33.2503,33.2503,33.2139,33.2285,14078.0
2016-04-11 11:05:00,45.75,45.77,45.74,45.75,11334.0,33.2285,33.243,33.2212,33.2285,11334.0
2016-04-11 11:10:00,45.75,45.77,45.71,45.77,19704.0,33.2285,33.243,33.1994,33.243,19704.0
2016-04-11 11:15:00,45.77,45.79,45.74,45.79,14684.0,33.243,33.2575,33.2212,33.2575,14684.0
2016-04-11 11:20:00,45.8,45.81,45.76,45.78,16019.0,33.2648,33.272,33.2357,33.2503,16019.0
2016-04-11 11:25:00,45.77,45.77,45.69,45.69,23992.0,33.243,33.243,33.1849,33.1849,23992.0
2016-04-11 11:30:00,45.7,45.71,45.66,45.7,23254.0,33.1921,33.1994,33.1631,33.1921,23254.0
2016-04-11 11:35:00,45.71,45.71,45.67,45.71,23792.0,33.1994,33.1994,33.1704,33.1994,23792.0
2016-04-11 11:40:00,45.7,45.72,45.66,45.69,17025.0,33.1921,33.2067,33.1631,33.1849,17025.0
2016-04-11 11:45:00,45.7,45.71,45.65,45.68,14497.0,33.1921,33.1994,33.1558,33.1776,14497.0
2016-04-11 11:50:00,45.69,45.73,45.68,45.69,9725.0,33.1849,33.2139,33.1776,33.1849,9725.0
2016-04-11 11:55:00,45.68,45.71,45.68,45.71,7717.0,33.1776,33.1994,33.1776,33.1994,7717.0
2016-04-11 12:00:00,45.71,45.73,45.68,45.69,16418.0,33.1994,33.2139,33.1776,33.1849,16418.0
2016-04-11 12:05:00,45.7,45.72,45.68,45.7,18491.0,33.1921,33.2067,33.1776,33.1921,18491.0
2016-04-11 12:10:00,45.7,45.72,45.67,45.72,13623.0,33.1921,33.2067,33.1704,33.2067,13623.0
2016-04-11 12:15:00,45.71,45.71,45.67,45.67,7184.0,33.1994,33.1994,33.1704,33.1704,7184.0
2016-04-11 12:20:00,45.66,45.69,45.65,45.67,16177.0,33.1631,33.1849,33.1558,33.1704,16177.0
2016-04-11 12:25:00,45.67,45.71,45.66,45.69,11617.0,33.1704,33.1994,33.1631,33.1849,11617.0
2016-04-11 12:30:00,45.69,45.7,45.68,45.68,9853.0,33.1849,33.1921,33.1776,33.1776,9853.0
2016-04-11 12:35:00,45.68,45.69,45.66,45.69,8802.0,33.1776,33.1849,33.1631,33.1849,8802.0
2016-04-11 12:40:00,45.7,45.7,45.64,45.65,13143.0,33.1921,33.1921,33.1486,33.1558,13143.0
2016-04-11 12:45:00,45.65,45.67,45.64,45.67,9932.0,33.1558,33.1704,33.1486,33.1704,9932.0
2016-04-11 12:50:00,45.67,45.69,45.67,45.69,6400.0,33.1704,33.1849,33.1704,33.1849,6400.0
2016-04-11 12:55:00,45.69,45.7,45.68,45.7,8889.0,33.1849,33.1921,33.1776,33.1921,8889.0
2016-04-11 13:00:00,45.7,45.7,45.68,45.7,7662.0,33.1921,33.1921,33.1776,33.1921,7662.0
2016-04-11 13:05:00,45.7,45.7,45.67,45.67,14787.0,33.1921,33.1921,33.1704,33.1704,14787.0
2016-04-11 13:10:00,45.67,45.7,45.67,45.69,12979.0,33.1704,33.1921,33.1704,33.1849,12979.0
2016-04-11 13:15:00,45.69,45.7,45.68,45.69,5578.0,33.1849,33.1921,33.1776,33.1849,5578.0
2016-04-11 13:20:00,45.7,45.71,45.68,45.69,16261.0,33.1921,33.1994,33.1776,33.1849,16261.0
2016-04-11 13:25:00,45.69,45.69,45.67,45.68,10595.0,33.1849,33.1849,33.1704,33.1776,10595.0
2016-04-11 13:30:00,45.68,45.72,45.67,45.7,14409.0,33.1776,33.2067,33.1704,33.1921,14409.0
2016-04-11 13:35:00,45.71,45.75,45.7,45.72,17870.0,33.1994,33.2285,33.1921,33.2067,17870.0
2016-04-11 13:40:00,45.73,45.76,45.71,45.75,12495.0,33.2139,33.2357,33.1994,33.2285,12495.0
2016-04-11 13:45:00,45.75,45.75,45.73,45.74,29761.0,33.2285,33.2285,33.2139,33.2212,29761.0
2016-04-11 13:50:00,45.73,45.77,45.71,45.76,33782.0,33.2139,33.243,33.1994,33.2357,33782.0
2016-04-11 13:55:00,45.75,45.78,45.75,45.78,16750.0,33.2285,33.2503,33.2285,33.2503,16750.0
2016-04-11 14:00:00,45.78,45.79,45.73,45.74,10211.0,33.2503,33.2575,33.2139,33.2212,10211.0
2016-04-11 14:05:00,45.74,45.77,45.73,45.75,7757.0,33.2212,33.243,33.2139,33.2285,7757.0
2016-04-11 14:10:00,45.74,45.75,45.73,45.74,6484.0,33.2212,33.2285,33.2139,33.2212,6484.0
2016-04-11 14:15:00,45.74,45.75,45.71,45.74,15945.0,33.2212,33.2285,33.1994,33.2212,15945.0
2016-04-11 14:20:00,45.74,45.75,45.71,45.75,18947.0,33.2212,33.2285,33.1994,33.2285,18947.0
2016-04-11 14:25:00,45.74,45.76,45.7,45.71,13241.0,33.2212,33.2357,33.1921,33.1994,13241.0
2016-04-11 14:30:00,45.73,45.73,45.69,45.71,6905.0,33.2139,33.2139,33.1849,33.1994,6905.0
2016-04-11 14:35:00,45.7,45.77,45.7,45.77,17380.0,33.1921,33.243,33.1921,33.243,17380.0
2016-04-11 14:40:00,45.76,45.77,45.73,45.74,8930.0,33.2357,33.243,33.2139,33.2212,8930.0
2016-04-11 14:45:00,45.73,45.77,45.73,45.75,9657.0,33.2139,33.243,33.2139,33.2285,9657.0
2016-04-11 14:50:00,45.75,45.79,45.72,45.78,9389.0,33.2285,33.2575,33.2067,33.2503,9389.0
2016-04-11 14:55:00,45.77,45.77,45.73,45.74,8697.0,33.243,33.243,33.2139,33.2212,8697.0
2016-04-11 15:00:00,45.75,45.75,45.72,45.73,10317.0,33.2285,33.2285,33.2067,33.2139,10317.0
2016-04-11 15:05:00,45.73,45.73,45.69,45.69,11447.0,33.2139,33.2139,33.1849,33.1849,11447.0
2016-04-11 15:10:00,45.69,45.73,45.69,45.73,10480.0,33.1849,33.2139,33.1849,33.2139,10480.0
2016-04-11 15:15:00,45.72,45.74,45.69,45.7,25646.0,33.2067,33.2212,33.1849,33.1921,25646.0
2016-04-11 15:20:00,45.7,45.72,45.69,45.69,11354.0,33.1921,33.2067,33.1849,33.1849,11354.0
2016-04-11 15:25:00,45.7,45.73,45.68,45.7,27640.0,33.1921,33.2139,33.1776,33.1921,27640.0
2016-04-11 15:30:00,45.7,45.71,45.67,45.68,27736.0,33.1921,33.1994,33.1704,33.1776,27736.0
2016-04-11 15:35:00,45.68,45.69,45.64,45.65,39555.0,33.1776,33.1849,33.1486,33.1558,39555.0
2016-04-11 15:40:00,45.64,45.64,45.57,45.58,25901.0,33.1486,33.1486,33.0977,33.105,25901.0
2016-04-11 15:45:00,45.57,45.6,45.55,45.59,49995.0,33.0977,33.1195,33.0832,33.1123,49995.0
2016-04-11 15:50:00,45.59,45.64,45.58,45.64,67845.0,33.1123,33.1486,33.105,33.1486,67845.0
2016-04-11 15:55:00,45.63,45.65,45.58,45.63,157647.0,33.1413,33.1558,33.105,33.1413,157647.0
2016-04-12 09:30:00,45.71,45.73,45.5,45.65,27975.0,33.1994,33.2139,33.0469,33.1558,27975.0
2016-04-12 09:35:00,45.66,45.72,45.52,45.66,29930.0,33.1631,33.2067,33.0614,33.1631,29930.0
2016-04-12 09:40:00,45.69,45.92,45.63,45.84,33628.0,33.1849,33.3519,33.1413,33.2938,33628.0
2016-04-12 09:45:00,45.84,45.95,45.84,45.86,31610.0,33.2938,33.3737,33.2938,33.3084,31610.0
2016-04-12 09:50:00,45.89,45.95,45.83,45.95,51641.0,33.3301,33.3737,33.2866,33.3737,51641.0
2016-04-12 09:55:00,45.96,46.02,45.95,45.99,26894.0,33.381,33.4246,33.3737,33.4028,26894.0
2016-04-12 10:00:00,45.98,46.04,45.95,46.04,29246.0,33.3955,33.4391,33.3737,33.4391,29246.0
2016-04-12 10:05:00,46.03,46.12,46.01,46.12,29441.0,33.4318,33.4972,33.4173,33.4972,29441.0
2016-04-12 10:10:00,46.12,46.13,45.97,46.01,22462.0,33.4972,33.5045,33.3883,33.4173,22462.0
2016-04-12 10:15:00,46.0,46.11,46.0,46.03,29754.0,33.41,33.4899,33.41,33.4318,29754.0
2016-04-12 10:20:00,46.03,46.07,45.98,45.98,36596.0,33.4318,33.4609,33.3955,33.3955,36596.0
2016-04-12 10:25:00,45.98,45.99,45.9,45.94,19570.0,33.3955,33.4028,33.3374,33.3665,19570.0
2016-04-12 10:30:00,45.95,46.09,45.94,46.04,20067.0,33.3737,33.4754,33.3665,33.4391,20067.0
2016-04-12 10:35:00,46.02,46.02,45.94,45.97,15482.0,33.4246,33.4246,33.3665,33.3883,15482.0
2016-04-12 10:40:00,45.97,45.98,45.87,45.88,21093.0,33.3883,33.3955,33.3156,33.3229,21093.0
2016-04-12 10:45:00,45.89,45.9,45.86,45.88,25388.0,33.3301,33.3374,33.3084,33.3229,25388.0
2016-04-12 10:50:00,45.88,46.06,45.88,46.06,21893.0,33.3229,33.4536,33.3229,33.4536,21893.0
2016-04-12 10:55:00,46.06,46.1,46.06,46.08,21593.0,33.4536,33.4827,33.4536,33.4681,21593.0
2016-04-12 11:00:00,46.08,46.1,46.06,46.09,20440.0,33.4681,33.4827,33.4536,33.4754,20440.0
2016-04-12 11:05:00,46.1,46.16,46.09,46.14,20601.0,33.4827,33.5262,33.4754,33.5117,20601.0
2016-04-12 11:10:00,46.14,46.17,46.09,46.1,22662.0,33.5117,33.5335,33.4754,33.4827,22662.0
2016-04-12 11:15:00,46.11,46.16,46.11,46.14,19527.0,33.4899,33.5262,33.4899,33.5117,19527.0
2016-04-12 11:20:00,46.14,46.16,46.11,46.16,14558.0,33.5117,33.5262,33.4899,33.5262,14558.0
2016-04-12 11:25:00,46.16,46.19,46.15,46.16,37124.0,33.5262,33.548,33.519,33.5262,37124.0
2016-04-12 11:30:00,46.17,46.22,46.17,46.19,43352.0,33.5335,33.5698,33.5335,33.548,43352.0
2016-04-12 11:35:00,46.19,46.22,46.16,46.16,31176.0,33.548,33.5698,33.5262,33.5262,31176.0
2016-04-12 11:40:00,46.16,46.2,46.15,46.2,23855.0,33.5262,33.5553,33.519,33.5553,23855.0
2016-04-12 11:45:00,46.2,46.24,46.18,46.23,65305.0,33.5553,33.5844,33.5408,33.5771,65305.0
2016-04-12 11:50:00,46.22,46.25,46.17,46.23,28362.0,33.5698,33.5916,33.5335,33.5771,28362.0
2016-04-12 11:55:00,46.23,46.24,46.22,46.22,17495.0,33.5771,33.5844,33.5698,33.5698,17495.0
2016-04-12 12:00:00,46.23,46.27,46.19,46.27,24551.0,33.5771,33.6061,33.548,33.6061,24551.0
2016-04-12 12:05:00,46.26,46.27,46.19,46.22,18334.0,33.5989,33.6061,33.548,33.5698,18334.0
2016-04-12 12:10:00,46.23,46.24,46.18,46.22,11189.0,33.5771,33.5844,33.5408,33.5698,11189.0
2016-04-12 12:15:00,46.23,46.25,46.21,46.21,20636.0,33.5771,33.5916,33.5626,33.5626,20636.0
2016-04-12 12:20:00,46.21,46.25,46.21,46.23,12412.0,33.5626,33.5916,33.5626,33.5771,12412.0
2016-04-12 12:25:00,46.23,46.26,46.2,46.21,18057.0,33.5771,33.5989,33.5553,33.5626,18057.0
2016-04-12 12:30:00,46.22,46.24,46.2,46.22,12242.0,33.5698,33.5844,33.5553,33.5698,12242.0
2016-04-12 12:35:00,46.21,46.26,46.2,46.26,13450.0,33.5626,33.5989,33.5553,33.5989,13450.0
2016-04-12 12:40:00,46.26,46.29,46.26,46.29,7619.0,33.5989,33.6207,33.5989,33.6207,7619.0
2016-04-12 12:45:00,46.28,46.31,46.26,46.27,16158.0,33.6134,33.6352,33.5989,33.6061,16158.0
2016-04-12 12:50:00,46.27,46.3,46.25,46.28,7994.0,33.6061,33.6279,33.5916,33.6134,7994.0
2016-04-12 12:55:00,46.28,46.33,46.27,46.31,12818.0,33.6134,33.6497,33.6061,33.6352,12818.0
2016-04-12 13:00:00,46.3,46.3,46.27,46.28,14550.0,33.6279,33.6279,33.6061,33.6134,14550.0
2016-04-12 13:05:00,46.27,46.29,46.25,46.25,11666.0,33.6061,33.6207,33.5916,33.5916,11666.0
2016-04-12 13:10:00,46.25,46.25,46.17,46.17,10628.0,33.5916,33.5916,33.5335,33.5335,10628.0
2016-04-12 13:15:00,46.17,46.19,46.14,46.18,11285.0,33.5335,33.548,33.5117,33.5408,11285.0
2016-04-12 13:20:00,46.18,46.2,46.15,46.19,11389.0,33.5408,33.5553,33.519,33.548,11389.0
2016-04-12 13:25:00,46.19,46.21,46.16,46.2,11883.0,33.548,33.5626,33.5262,33.5553,11883.0
2016-04-12 13:30:00,46.21,46.22,46.13,46.14,12538.0,33.5626,33.5698,33.5045,33.5117,12538.0
2016-04-12 13:35:00,46.15,46.16,46.1,46.1,11914.0,33.519,33.5262,33.4827,33.4827,11914.0
2016-04-12 13:40:00,46.1,46.12,46.09,46.12,12830.0,33.4827,33.4972,33.4754,33.4972,12830.0
2016-04-12 13:45:00,46.12,46.15,46.06,46.09,16433.0,33.4972,33.519,33.4536,33.4754,16433.0
2016-04-12 13:50:00,46.09,46.15,46.09,46.15,9467.0,33.4754,33.519,33.4754,33.519,9467.0
2016-04-12 13:55:00,46.15,46.16,46.14,46.14,7782.0,33.519,33.5262,33.5117,33.5117,7782.0
2016-04-12 14:00:00,46.14,46.17,46.12,46.17,11628.0,33.5117,33.5335,33.4972,33.5335,11628.0
2016-04-12 14:05:00,46.16,46.17,46.13,46.13,11009.0,33.5262,33.5335,33.5045,33.5045,11009.0
2016-04-12 14:10:00,46.14,46.21,46.13,46.2,10597.0,33.5117,33.5626,33.5045,33.5553,10597.0
2016-04-12 14:15:00,46.21,46.21,46.14,46.18,18716.0,33.5626,33.5626,33.5117,33.5408,18716.0
2016-04-12 14:20:00,46.18,46.19,46.12,46.13,30865.0,33.5408,33.548,33.4972,33.5045,30865.0
2016-04-12 14:25:00,46.13,46.2,46.11,46.2,42432.0,33.5045,33.5553,33.4899,33.5553,42432.0
2016-04-12 14:30:00,46.2,46.24,46.19,46.21,13480.0,33.5553,33.5844,33.548,33.5626,13480.0
2016-04-12 14:35:00,46.2,46.21,46.18,46.21,6524.0,33.5553,33.5626,33.5408,33.5626,6524.0
2016-04-12 14:40:00,46.2,46.27,46.2,46.23,24740.0,33.5553,33.6061,33.5553,33.5771,24740.0
2016-04-12 14:45:00,46.23,46.27,46.23,46.25,22729.0,33.5771,33.6061,33.5771,33.5916,22729.0
2016-04-12 14:50:00,46.24,46.28,46.24,46.28,10040.0,33.5844,33.6134,33.5844,33.6134,10040.0
2016-04-12 14:55:00,46.28,46.28,46.22,46.24,12886.0,33.6134,33.6134,33.5698,33.5844,12886.0
2016-04-12 15:00:00,46.25,46.32,46.24,46.3,19853.0,33.5916,33.6425,33.5844,33.6279,19853.0
2016-04-12 15:05:00,46.3,46.32,46.28,46.32,13078.0,33.6279,33.6425,33.6134,33.6425,13078.0
2016-04-12 15:10:00,46.32,46.33,46.28,46.33,20343.0,33.6425,33.6497,33.6134,33.6497,20343.0
2016-04-12 15:15:00,46.33,46.33,46.3,46.32,23045.0,33.6497,33.6497,33.6279,33.6425,23045.0
2016-04-12 15:20:00,46.32,46.32,46.25,46.29,22867.0,33.6425,33.6425,33.5916,33.6207,22867.0
2016-04-12 15:25:00,46.29,46.3,46.28,46.3,20584.0,33.6207,33.6279,33.6134,33.6279,20584.0
2016-04-12 15:30:00,46.3,46.32,46.28,46.32,26299.0,33.6279,33.6425,33.6134,33.6425,26299.0
2016-04-12 15:35:00,46.32,46.32,46.24,46.26,50318.0,33.6425,33.6425,33.5844,33.5989,50318.0
2016-04-12 15:40:00,46.26,46.29,46.25,46.25,38845.0,33.5989,33.6207,33.5916,33.5916,38845.0
2016-04-12 15:45:00,46.25,46.25,46.21,46.23,41844.0,33.5916,33.5916,33.5626,33.5771,41844.0
2016-04-12 15:50:00,46.23,46.24,46.21,46.24,48435.0,33.5771,33.5844,33.5626,33.5844,48435.0
2016-04-12 15:55:00,46.24,46.27,46.23,46.25,96611.0,33.5844,33.6061,33.5771,33.5916,96611.0
2016-04-13 09:30:00,46.34,46.34,46.11,46.11,27596.0,33.657,33.657,33.4899,33.4899,27596.0
2016-04-13 09:35:00,46.08,46.08,45.97,46.08,16008.0,33.4681,33.4681,33.3883,33.4681,16008.0
2016-04-13 09:40:00,46.08,46.08,45.94,45.94,18161.0,33.4681,33.4681,33.3665,33.3665,18161.0
2016-04-13 09:45:00,45.92,45.96,45.87,45.91,26144.0,33.3519,33.381,33.3156,33.3447,26144.0
2016-04-13 09:50:00,45.92,45.95,45.88,45.88,14850.0,33.3519,33.3737,33.3229,33.3229,14850.0
2016-04-13 09:55:00,45.88,45.9,45.81,45.84,21112.0,33.3229,33.3374,33.272,33.2938,21112.0
2016-04-13 10:00:00,45.84,45.87,45.82,45.82,28049.0,33.2938,33.3156,33.2793,33.2793,28049.0
2016-04-13 10:05:00,45.82,45.82,45.74,45.74,20794.0,33.2793,33.2793,33.2212,33.2212,20794.0
2016-04-13 10:10:00,45.73,45.79,45.71,45.78,15973.0,33.2139,33.2575,33.1994,33.2503,15973.0
2016-04-13 10:15:00,45.78,45.79,45.73,45.74,14190.0,33.2503,33.2575,33.2139,33.2212,14190.0
2016-04-13 10:20:00,45.74,45.74,45.65,45.68,36480.0,33.2212,33.2212,33.1558,33.1776,36480.0
2016-04-13 10:25:00,45.68,45.68,45.64,45.68,14054.0,33.1776,33.1776,33.1486,33.1776,14054.0
2016-04-13 10:30:00,45.68,45.75,45.67,45.75,28598.0,33.1776,33.2285,33.1704,33.2285,28598.0
2016-04-13 10:35:00,45.75,45.8,45.72,45.74,22703.0,33.2285,33.2648,33.2067,33.2212,22703.0
2016-04-13 10:40:00,45.74,45.76,45.68,45.68,19302.0,33.2212,33.2357,33.1776,33.1776,19302.0
2016-04-13 10:45:00,45.66,45.67,45.63,45.64,7041.0,33.1631,33.1704,33.1413,33.1486,7041.0
2016-04-13 10:50:00,45.64,45.71,45.62,45.71,16433.0,33.1486,33.1994,33.134,33.1994,16433.0
2016-04-13 10:55:00,45.72,45.73,45.69,45.69,10675.0,33.2067,33.2139,33.1849,33.1849,10675.0
2016-04-13 11:00:00,45.69,45.73,45.68,45.73,20494.0,33.1849,33.2139,33.1776,33.2139,20494.0
2016-04-13 11:05:00,45.73,45.77,45.71,45.77,16484.0,33.2139,33.243,33.1994,33.243,16484.0
2016-04-13 11:10:00,45.77,45.78,45.71,45.71,15362.0,33.243,33.2503,33.1994,33.1994,15362.0
2016-04-13 11:15:00,45.71,45.72,45.68,45.69,17573.0,33.1994,33.2067,33.1776,33.1849,17573.0
2016-04-13 11:20:00,45.69,45.7,45.67,45.7,20263.0,33.1849,33.1921,33.1704,33.1921,20263.0
2016-04-13 11:25:00,45.7,45.7,45.65,45.68,18320.0,33.1921,33.1921,33.1558,33.1776,18320.0
2016-04-13 11:30:00,45.68,45.74,45.68,45.72,14157.0,33.1776,33.2212,33.1776,33.2067,14157.0
2016-04-13 11:35:00,45.72,45.75,45.71,45.72,14429.0,33.2067,33.2285,33.1994,33.2067,14429.0
2016-04-13 11:40:00,45.71,45.72,45.68,45.7,12679.0,33.1994,33.2067,33.1776,33.1921,12679.0
2016-04-13 11:45:00,45.7,45.73,45.68,45.7,25332.0,33.1921,33.2139,33.1776,33.1921,25332.0
2016-04-13 11:50:00,45.7,45.76,45.7,45.71,10332.0,33.1921,33.2357,33.1921,33.1994,10332.0
2016-04-13 11:55:00,45.71,45.73,45.7,45.73,21480.0,33.1994,33.2139,33.1921,33.2139,21480.0
2016-04-13 12:00:00,45.73,45.81,45.73,45.8,22167.0,33.2139,33.272,33.2139,33.2648,22167.0
2016-04-13 12:05:00,45.79,45.81,45.77,45.78,20969.0,33.2575,33.272,33.243,33.2503,20969.0
2016-04-13 12:10:00,45.77,45.81,45.76,45.79,23735.0,33.243,33.272,33.2357,33.2575,23735.0
2016-04-13 12:15:00,45.78,45.78,45.75,45.76,23586.0,33.2503,33.2503,33.2285,33.2357,23586.0
2016-04-13 12:20:00,45.77,45.78,45.73,45.74,25764.0,33.243,33.2503,33.2139,33.2212,25764.0
2016-04-13 12:25:00,45.73,45.76,45.7,45.7,23014.0,33.2139,33.2357,33.1921,33.1921,23014.0
2016-04-13 12:30:00,45.7,45.7,45.66,45.67,16001.0,33.1921,33.1921,33.1631,33.1704,16001.0
2016-04-13 12:35:00,45.68,45.69,45.63,45.63,16452.0,33.1776,33.1849,33.1413,33.1413,16452.0
2016-04-13 12:40:00,45.61,45.61,45.57,45.57,15475.0,33.1268,33.1268,33.0977,33.0977,15475.0
2016-04-13 12:45:00,45.57,45.58,45.56,45.56,31273.0,33.0977,33.105,33.0905,33.0905,31273.0
2016-04-13 12:50:00,45.56,45.6,45.56,45.58,10923.0,33.0905,33.1195,33.0905,33.105,10923.0
2016-04-13 12:55:00,45.59,45.6,45.58,45.59,10436.0,33.1123,33.1195,33.105,33.1123,10436.0
2016-04-13 13:00:00,45.6,45.65,45.6,45.64,20450.0,33.1195,33.1558,33.1195,33.1486,20450.0
2016-04-13 13:05:00,45.64,45.64,45.59,45.61,12686.0,33.1486,33.1486,33.1123,33.1268,12686.0
2016-04-13 13:10:00,45.61,45.63,45.59,45.63,8885.0,33.1268,33.1413,33.1123,33.1413,8885.0
2016-04-13 13:15:00,45.63,45.66,45.63,45.65,10651.0,33.1413,33.1631,33.1413,33.1558,10651.0
2016-04-13 13:20:00,45.64,45.64,45.59,45.59,20916.0,33.1486,33.1486,33.1123,33.1123,20916.0
2016-04-13 13:25:00,45.6,45.62,45.58,45.62,28424.0,33.1195,33.134,33.105,33.134,28424.0
2016-04-13 13:30:00,45.62,45.63,45.61,45.62,14278.0,33.134,33.1413,33.1268,33.134,14278.0
2016-04-13 13:35:00,45.63,45.65,45.62,45.63,22941.0,33.1413,33.1558,33.134,33.1413,22941.0
2016-04-13 13:40:00,45.63,45.65,45.6,45.63,17130.0,33.1413,33.1558,33.1195,33.1413,17130.0
2016-04-13 13:45:00,45.63,45.68,45.63,45.68,10515.0,33.1413,33.1776,33.1413,33.1776,10515.0
2016-04-13 13:50:00,45.67,45.7,45.66,45.68,17933.0,33.1704,33.1921,33.1631,33.1776,17933.0
2016-04-13 13:55:00,45.69,45.74,45.69,45.73,19795.0,33.1849,33.2212,33.1849,33.2139,19795.0
2016-04-13 14:00:00,45.73,45.74,45.7,45.71,13948.0,33.2139,33.2212,33.1921,33.1994,13948.0
2016-04-13 14:05:00,45.72,45.74,45.71,45.73,19118.0,33.2067,33.2212,33.1994,33.2139,19118.0
2016-04-13 14:10:00,45.73,45.74,45.68,45.69,25709.0,33.2139,33.2212,33.1776,33.1849,25709.0
2016-04-13 14:15:00,45.68,45.68,45.63,45.67,16291.0,33.1776,33.1776,33.1413,33.1704,16291.0
2016-04-13 14:20:00,45.66,45.68,45.65,45.66,12749.0,33.1631,33.1776,33.1558,33.1631,12749.0
2016-04-13 14:25:00,45.67,45.68,45.65,45.66,18005.0,33.1704,33.1776,33.1558,33.1631,18005.0
2016-04-13 14:30:00,45.66,45.73,45.65,45.72,19904.0,33.1631,33.2139,33.1558,33.2067,19904.0
2016-04-13 14:35:00,45.73,45.76,45.73,45.76,25589.0,33.2139,33.2357,33.2139,33.2357,25589.0
2016-04-13 14:40:00,45.76,45.76,45.73,45.73,19070.0,33.2357,33.2357,33.2139,33.2139,19070.0
2016-04-13 14:45:00,45.73,45.74,45.69,45.7,16830.0,33.2139,33.2212,33.1849,33.1921,16830.0
2016-04-13 14:50:00,45.7,45.71,45.68,45.69,15026.0,33.1921,33.1994,33.1776,33.1849,15026.0
2016-04-13 14:55:00,45.7,45.7,45.67,45.7,13389.0,33.1921,33.1921,33.1704,33.1921,13389.0
2016-04-13 15:00:00,45.7,45.74,45.69,45.74,15362.0,33.1921,33.2212,33.1849,33.2212,15362.0
2016-04-13 15:05:00,45.74,45.74,45.71,45.74,21380.0,33.2212,33.2212,33.1994,33.2212,21380.0
2016-04-13 15:10:00,45.74,45.74,45.7,45.7,12014.0,33.2212,33.2212,33.1921,33.1921,12014.0
2016-04-13 15:15:00,45.71,45.71,45.69,45.7,20556.0,33.1994,33.1994,33.1849,33.1921,20556.0
2016-04-13 15:20:00,45.69,45.7,45.69,45.7,7671.0,33.1849,33.1921,33.1849,33.1921,7671.0
2016-04-13 15:25:00,45.7,45.7,45.66,45.66,27871.0,33.1921,33.1921,33.1631,33.1631,27871.0
2016-04-13 15:30:00,45.66,45.69,45.66,45.69,19777.0,33.1631,33.1849,33.1631,33.1849,19777.0
2016-04-13 15:35:00,45.69,45.69,45.65,45.67,37872.0,33.1849,33.1849,33.1558,33.1704,37872.0
2016-04-13 15:40:00,45.67,45.7,45.67,45.7,29026.0,33.1704,33.1921,33.1704,33.1921,29026.0
2016-04-13 15:45:00,45.7,45.74,45.69,45.73,41989.0,33.1921,33.2212,33.1849,33.2139,41989.0
2016-04-13 15:50:00,45.74,45.74,45.73,45.74,43983.0,33.2212,33.2212,33.2139,33.2212,43983.0
2016-04-13 15:55:00,45.74,45.8,45.73,45.77,116214.0,33.2212,33.2648,33.2139,33.243,116214.0
2016-04-14 09:30:00,45.75,45.75,45.54,45.75,28421.0,33.2285,33.2285,33.0759,33.2285,28421.0
2016-04-14 09:35:00,45.77,45.89,45.73,45.74,17832.0,33.243,33.3301,33.2139,33.2212,17832.0
2016-04-14 09:40:00,45.73,45.73,45.66,45.69,20659.0,33.2139,33.2139,33.1631,33.1849,20659.0
2016-04-14 09:45:00,45.68,45.72,45.59,45.59,30663.0,33.1776,33.2067,33.1123,33.1123,30663.0
2016-04-14 09:50:00,45.59,45.82,45.58,45.81,24836.0,33.1123,33.2793,33.105,33.272,24836.0
2016-04-14 09:55:00,45.82,45.88,45.73,45.73,14805.0,33.2793,33.3229,33.2139,33.2139,14805.0
2016-04-14 10:00:00,45.72,45.82,45.67,45.7,15410.0,33.2067,33.2793,33.1704,33.1921,15410.0
2016-04-14 10:05:00,45.7,45.74,45.63,45.69,14611.0,33.1921,33.2212,33.1413,33.1849,14611.0
2016-04-14 10:10:00,45.68,45.73,45.66,45.68,12200.0,33.1776,33.2139,33.1631,33.1776,12200.0
2016-04-14 10:15:00,45.68,45.68,45.59,45.59,30328.0,33.1776,33.1776,33.1123,33.1123,30328.0
2016-04-14 10:20:00,45.6,45.61,45.56,45.57,15240.0,33.1195,33.1268,33.0905,33.0977,15240.0
2016-04-14 10:25:00,45.57,45.61,45.56,45.57,12148.0,33.0977,33.1268,33.0905,33.0977,12148.0
2016-04-14 10:30:00,45.57,45.69,45.55,45.67,97775.0,33.0977,33.1849,33.0832,33.1704,97775.0
2016-04-14 10:35:00,45.67,45.67,45.61,45.67,21188.0,33.1704,33.1704,33.1268,33.1704,21188.0
2016-04-14 10:40:00,45.68,45.7,45.66,45.67,14128.0,33.1776,33.1921,33.1631,33.1704,14128.0
2016-04-14 10:45:00,45.68,45.73,45.67,45.69,25076.0,33.1776,33.2139,33.1704,33.1849,25076.0
2016-04-14 10:50:00,45.69,45.75,45.65,45.75,17593.0,33.1849,33.2285,33.1558,33.2285,17593.0
2016-04-14 10:55:00,45.75,45.78,45.73,45.77,16643.0,33.2285,33.2503,33.2139,33.243,16643.0
2016-04-14 11:00:00,45.76,45.79,45.74,45.74,14803.0,33.2357,33.2575,33.2212,33.2212,14803.0
2016-04-14 11:05:00,45.74,45.82,45.74,45.8,30716.0,33.2212,33.2793,33.2212,33.2648,30716.0
2016-04-14 11:10:00,45.8,45.83,45.77,45.79,14522.0,33.2648,33.2866,33.243,33.2575,14522.0
2016-04-14 11:15:00,45.8,45.85,45.8,45.84,14365.0,33.2648,33.3011,33.2648,33.2938,14365.0
2016-04-14 11:20:00,45.84,45.85,45.76,45.77,27322.0,33.2938,33.3011,33.2357,33.243,27322.0
2016-04-14 11:25:00,45.77,45.83,45.76,45.81,24547.0,33.243,33.2866,33.2357,33.272,24547.0
2016-04-14 11:30:00,45.81,45.84,45.79,45.79,10797.0,33.272,33.2938,33.2575,33.2575,10797.0
2016-04-14 11:35:00,45.79,45.82,45.77,45.81,11223.0,33.2575,33.2793,33.243,33.272,11223.0
2016-04-14 11:40:00,45.8,45.84,45.79,45.79,7862.0,33.2648,33.2938,33.2575,33.2575,7862.0
2016-04-14 11:45:00,45.8,45.8,45.75,45.78,10006.0,33.2648,33.2648,33.2285,33.2503,10006.0
2016-04-14 11:50:00,45.77,45.81,45.76,45.77,12219.0,33.243,33.272,33.2357,33.243,12219.0
2016-04-14 11:55:00,45.77,45.78,45.74,45.75,7730.0,33.243,33.2503,33.2212,33.2285,7730.0
2016-04-14 12:00:00,45.76,45.78,45.75,45.77,12393.0,33.2357,33.2503,33.2285,33.243,12393.0
2016-04-14 12:05:00,45.77,45.83,45.75,45.81,14582.0,33.243,33.2866,33.2285,33.272,14582.0
2016-04-14 12:10:00,45.8,45.81,45.76,45.79,13446.0,33.2648,33.272,33.2357,33.2575,13446.0
2016-04-14 12:15:00,45.78,45.82,45.78,45.82,8846.0,33.2503,33.2793,33.2503,33.2793,8846.0
2016-04-14 12:20:00,45.82,45.83,45.78,45.83,8974.0,33.2793,33.2866,33.2503,33.2866,8974.0
2016-04-14 12:25:00,45.83,45.89,45.83,45.88,11249.0,33.2866,33.3301,33.2866,33.3229,11249.0
2016-04-14 12:30:00,45.88,45.93,45.87,45.92,9962.0,33.3229,33.3592,33.3156,33.3519,9962.0
2016-04-14 12:35:00,45.92,45.94,45.92,45.92,6995.0,33.3519,33.3665,33.3519,33.3519,6995.0
2016-04-14 12:40:00,45.92,45.99,45.92,45.99,9838.0,33.3519,33.4028,33.3519,33.4028,9838.0
2016-04-14 12:45:00,45.98,46.01,45.97,46.01,8160.0,33.3955,33.4173,33.3883,33.4173,8160.0
2016-04-14 12:50:00,46.0,46.01,45.95,45.96,10183.0,33.41,33.4173,33.3737,33.381,10183.0
2016-04-14 12:55:00,45.97,45.97,45.92,45.95,13146.0,33.3883,33.3883,33.3519,33.3737,13146.0
2016-04-14 13:00:00,45.94,45.99,45.94,45.97,13467.0,33.3665,33.4028,33.3665,33.3883,13467.0
2016-04-14 13:05:00,45.97,45.99,45.95,45.98,9288.0,33.3883,33.4028,33.3737,33.3955,9288.0
2016-04-14 13:10:00,45.98,46.0,45.94,45.94,14322.0,33.3955,33.41,33.3665,33.3665,14322.0
2016-04-14 13:15:00,45.95,45.96,45.93,45.93,6702.0,33.3737,33.381,33.3592,33.3592,6702.0
2016-04-14 13:20:00,45.93,45.96,45.92,45.94,8734.0,33.3592,33.381,33.3519,33.3665,8734.0
2016-04-14 13:25:00,45.93,45.94,45.91,45.92,8685.0,33.3592,33.3665,33.3447,33.3519,8685.0
2016-04-14 13:30:00,45.92,45.92,45.9,45.91,14809.0,33.3519,33.3519,33.3374,33.3447,14809.0
2016-04-14 13:35:00,45.92,45.92,45.87,45.88,10110.0,33.3519,33.3519,33.3156,33.3229,10110.0
2016-04-14 13:40:00,45.88,45.9,45.87,45.9,8366.0,33.3229,33.3374,33.3156,33.3374,8366.0
2016-04-14 13:45:00,45.89,45.9,45.87,45.89,16611.0,33.3301,33.3374,33.3156,33.3301,16611.0
2016-04-14 13:50:00,45.89,45.9,45.87,45.9,15845.0,33.3301,33.3374,33.3156,33.3374,15845.0
2016-04-14 13:55:00,45.91,45.92,45.89,45.91,16527.0,33.3447,33.3519,33.3301,33.3447,16527.0
2016-04-14 14:00:00,45.92,45.92,45.89,45.91,25588.0,33.3519,33.3519,33.3301,33.3447,25588.0
2016-04-14 14:05:00,45.91,45.91,45.88,45.91,11622.0,33.3447,33.3447,33.3229,33.3447,11622.0
2016-04-14 14:10:00,45.91,45.94,45.9,45.9,14169.0,33.3447,33.3665,33.3374,33.3374,14169.0
2016-04-14 14:15:00,45.9,45.94,45.88,45.92,17141.0,33.3374,33.3665,33.3229,33.3519,17141.0
2016-04-14 14:20:00,45.91,45.94,45.91,45.93,19946.0,33.3447,33.3665,33.3447,33.3592,19946.0
2016-04-14 14:25:00,45.92,45.94,45.91,45.91,14525.0,33.3519,33.3665,33.3447,33.3447,14525.0
2016-04-14 14:30:00,45.9,45.91,45.86,45.88,16861.0,33.3374,33.3447,33.3084,33.3229,16861.0
2016-04-14 14:35:00,45.87,45.89,45.87,45.89,14527.0,33.3156,33.3301,33.3156,33.3301,14527.0
2016-04-14 14:40:00,45.89,45.89,45.86,45.87,29655.0,33.3301,33.3301,33.3084,33.3156,29655.0
2016-04-14 14:45:00,45.88,45.88,45.84,45.85,9425.0,33.3229,33.3229,33.2938,33.3011,9425.0
2016-04-14 14:50:00,45.85,45.86,45.84,45.85,18581.0,33.3011,33.3084,33.2938,33.3011,18581.0
2016-04-14 14:55:00,45.84,45.85,45.82,45.84,12081.0,33.2938,33.3011,33.2793,33.2938,12081.0
2016-04-14 15:00:00,45.84,45.86,45.83,45.83,24529.0,33.2938,33.3084,33.2866,33.2866,24529.0
2016-04-14 15:05:00,45.84,45.85,45.82,45.83,11110.0,33.2938,33.3011,33.2793,33.2866,11110.0
2016-04-14 15:10:00,45.82,45.86,45.82,45.85,16665.0,33.2793,33.3084,33.2793,33.3011,16665.0
2016-04-14 15:15:00,45.85,45.86,45.84,45.84,28515.0,33.3011,33.3084,33.2938,33.2938,28515.0
2016-04-14 15:20:00,45.85,45.86,45.83,45.84,14770.0,33.3011,33.3084,33.2866,33.2938,14770.0
2016-04-14 15:25:00,45.83,45.84,45.82,45.83,17318.0,33.2866,33.2938,33.2793,33.2866,17318.0
2016-04-14 15:30:00,45.82,45.87,45.81,45.87,29320.0,33.2793,33.3156,33.272,33.3156,29320.0
2016-04-14 15:35:00,45.87,45.91,45.86,45.91,25512.0,33.3156,33.3447,33.3084,33.3447,25512.0
2016-04-14 15:40:00,45.91,45.91,45.84,45.87,35729.0,33.3447,33.3447,33.2938,33.3156,35729.0
2016-04-14 15:45:00,45.86,45.88,45.84,45.85,50960.0,33.3084,33.3229,33.2938,33.3011,50960.0
2016-04-14 15:50:00,45.85,45.86,45.84,45.85,25524.0,33.3011,33.3084,33.2938,33.3011,25524.0
2016-04-14 15:55:00,45.85,45.88,45.83,45.87,81002.0,33.3011,33.3229,33.2866,33.3156,81002.0
2016-04-15 09:30:00,45.82,45.87,45.72,45.73,216282.0,33.2793,33.3156,33.2067,33.2139,216282.0
2016-04-15 09:35:00,45.74,45.81,45.68,45.76,30921.0,33.2212,33.272,33.1776,33.2357,30921.0
2016-04-15 09:40:00,45.74,45.95,45.74,45.88,10541.0,33.2212,33.3737,33.2212,33.3229,10541.0
2016-04-15 09:45:00,45.89,45.95,45.87,45.95,16433.0,33.3301,33.3737,33.3156,33.3737,16433.0
2016-04-15 09:50:00,45.94,45.94,45.86,45.89,12427.0,33.3665,33.3665,33.3084,33.3301,12427.0
2016-04-15 09:55:00,45.88,46.03,45.85,46.01,77379.0,33.3229,33.4318,33.3011,33.4173,77379.0
2016-04-15 10:00:00,46.0,46.07,45.98,45.98,16019.0,33.41,33.4609,33.3955,33.3955,16019.0
2016-04-15 10:05:00,45.99,46.08,45.98,46.07,20080.0,33.4028,33.4681,33.3955,33.4609,20080.0
2016-04-15 10:10:00,46.08,46.15,46.06,46.09,34743.0,33.4681,33.519,33.4536,33.4754,34743.0
2016-04-15 10:15:00,46.11,46.15,46.07,46.12,17915.0,33.4899,33.519,33.4609,33.4972,17915.0
2016-04-15 10:20:00,46.14,46.2,46.13,46.15,78286.0,33.5117,33.5553,33.5045,33.519,78286.0
2016-04-15 10:25:00,46.15,46.15,46.08,46.13,16645.0,33.519,33.519,33.4681,33.5045,16645.0
2016-04-15 10:30:00,46.13,46.14,46.07,46.13,20764.0,33.5045,33.5117,33.4609,33.5045,20764.0
2016-04-15 10:35:00,46.12,46.12,46.07,46.12,19338.0,33.4972,33.4972,33.4609,33.4972,19338.0
2016-04-15 10:40:00,46.11,46.12,46.07,46.11,15923.0,33.4899,33.4972,33.4609,33.4899,15923.0
2016-04-15 10:45:00,46.12,46.12,46.04,46.06,27314.0,33.4972,33.4972,33.4391,33.4536,27314.0
2016-04-15 10:50:00,46.07,46.11,46.05,46.07,59111.0,33.4609,33.4899,33.4464,33.4609,59111.0
2016-04-15 10:55:00,46.08,46.14,46.05,46.14,43766.0,33.4681,33.5117,33.4464,33.5117,43766.0
2016-04-15 11:00:00,46.13,46.13,46.1,46.1,9714.0,33.5045,33.5045,33.4827,33.4827,9714.0
2016-04-15 11:05:00,46.1,46.13,46.09,46.12,10246.0,33.4827,33.5045,33.4754,33.4972,10246.0
2016-04-15 11:10:00,46.12,46.14,46.07,46.08,13378.0,33.4972,33.5117,33.4609,33.4681,13378.0
2016-04-15 11:15:00,46.08,46.11,46.08,46.09,8767.0,33.4681,33.4899,33.4681,33.4754,8767.0
2016-04-15 11:20:00,46.1,46.13,46.09,46.11,7854.0,33.4827,33.5045,33.4754,33.4899,7854.0
2016-04-15 11:25:00,46.11,46.11,46.05,46.09,18283.0,33.4899,33.4899,33.4464,33.4754,18283.0
2016-04-15 11:30:00,46.08,46.12,46.07,46.11,26142.0,33.4681,33.4972,33.4609,33.4899,26142.0
2016-04-15 11:35:00,46.12,46.15,46.11,46.12,22746.0,33.4972,33.519,33.4899,33.4972,22746.0
2016-04-15 11:40:00,46.11,46.14,46.11,46.12,8795.0,33.4899,33.5117,33.4899,33.4972,8795.0
2016-04-15 11:45:00,46.12,46.15,46.11,46.14,11906.0,33.4972,33.519,33.4899,33.5117,11906.0
2016-04-15 11:50:00,46.13,46.19,46.13,46.19,9879.0,33.5045,33.548,33.5045,33.548,9879.0
2016-04-15 11:55:00,46.19,46.22,46.18,46.21,20608.0,33.548,33.5698,33.5408,33.5626,20608.0
2016-04-15 12:00:00,46.21,46.22,46.19,46.2,12189.0,33.5626,33.5698,33.548,33.5553,12189.0
2016-04-15 12:05:00,46.21,46.21,46.17,46.21,14914.0,33.5626,33.5626,33.5335,33.5626,14914.0
2016-04-15 12:10:00,46.21,46.23,46.2,46.23,15544.0,33.5626,33.5771,33.5553,33.5771,15544.0
2016-04-15 12:15:00,46.22,46.24,46.21,46.23,13992.0,33.5698,33.5844,33.5626,33.5771,13992.0
2016-04-15 12:20:00,46.24,46.24,46.21,46.22,16368.0,33.5844,33.5844,33.5626,33.5698,16368.0
2016-04-15 12:25:00,46.22,46.24,46.21,46.24,12473.0,33.5698,33.5844,33.5626,33.5844,12473.0
2016-04-15 12:30:00,46.25,46.3,46.25,46.29,18844.0,33.5916,33.6279,33.5916,33.6207,18844.0
2016-04-15 12:35:00,46.29,46.31,46.28,46.31,15315.0,33.6207,33.6352,33.6134,33.6352,15315.0
2016-04-15 12:40:00,46.3,46.35,46.3,46.34,18425.0,33.6279,33.6642,33.6279,33.657,18425.0
2016-04-15 12:45:00,46.34,46.35,46.32,46.34,8655.0,33.657,33.6642,33.6425,33.657,8655.0
2016-04-15 12:50:00,46.34,46.35,46.33,46.33,10104.0,33.657,33.6642,33.6497,33.6497,10104.0
2016-04-15 12:55:00,46.33,46.35,46.31,46.34,13790.0,33.6497,33.6642,33.6352,33.657,13790.0
2016-04-15 13:00:00,46.34,46.36,46.33,46.35,20940.0,33.657,33.6715,33.6497,33.6642,20940.0
2016-04-15 13:05:00,46.34,46.36,46.34,46.35,11716.0,33.657,33.6715,33.657,33.6642,11716.0
2016-04-15 13:10:00,46.35,46.39,46.34,46.35,25712.0,33.6642,33.6933,33.657,33.6642,25712.0
2016-04-15 13:15:00,46.34,46.36,46.33,46.34,13601.0,33.657,33.6715,33.6497,33.657,13601.0
2016-04-15 13:20:00,46.34,46.38,46.33,46.37,23381.0,33.657,33.686,33.6497,33.6788,23381.0
2016-04-15 13:25:00,46.37,46.39,46.37,46.39,15779.0,33.6788,33.6933,33.6788,33.6933,15779.0
2016-04-15 13:30:00,46.39,46.39,46.37,46.38,18810.0,33.6933,33.6933,33.6788,33.686,18810.0
2016-04-15 13:35:00,46.37,46.41,46.37,46.4,35221.0,33.6788,33.7078,33.6788,33.7006,35221.0
2016-04-15 13:40:00,46.41,46.41,46.4,46.41,16222.0,33.7078,33.7078,33.7006,33.7078,16222.0
2016-04-15 13:45:00,46.41,46.41,46.4,46.41,7677.0,33.7078,33.7078,33.7006,33.7078,7677.0
2016-04-15 13:50:00,46.4,46.41,46.4,46.41,15209.0,33.7006,33.7078,33.7006,33.7078,15209.0
2016-04-15 13:55:00,46.4,46.41,46.4,46.41,10604.0,33.7006,33.7078,33.7006,33.7078,10604.0
2016-04-15 14:00:00,46.4,46.41,46.4,46.4,8917.0,33.7006,33.7078,33.7006,33.7006,8917.0
2016-04-15 14:05:00,46.41,46.42,46.4,46.4,33115.0,33.7078,33.7151,33.7006,33.7006,33115.0
2016-04-15 14:10:00,46.41,46.43,46.4,46.43,13892.0,33.7078,33.7224,33.7006,33.7224,13892.0
2016-04-15 14:15:00,46.43,46.44,46.41,46.44,21824.0,33.7224,33.7296,33.7078,33.7296,21824.0
2016-04-15 14:20:00,46.44,46.46,46.43,46.46,7606.0,33.7296,33.7441,33.7224,33.7441,7606.0
2016-04-15 14:25:00,46.46,46.47,46.45,46.46,12014.0,33.7441,33.7514,33.7369,33.7441,12014.0
2016-04-15 14:30:00,46.46,46.48,46.45,46.48,28845.0,33.7441,33.7587,33.7369,33.7587,28845.0
2016-04-15 14:35:00,46.48,46.48,46.45,46.47,20695.0,33.7587,33.7587,33.7369,33.7514,20695.0
2016-04-15 14:40:00,46.46,46.47,46.43,46.45,15275.0,33.7441,33.7514,33.7224,33.7369,15275.0
2016-04-15 14:45:00,46.45,46.46,46.42,46.42,11852.0,33.7369,33.7441,33.7151,33.7151,11852.0
2016-04-15 14:50:00,46.41,46.43,46.38,46.43,20626.0,33.7078,33.7224,33.686,33.7224,20626.0
2016-04-15 14:55:00,46.42,46.45,46.41,46.45,11166.0,33.7151,33.7369,33.7078,33.7369,11166.0
2016-04-15 15:00:00,46.45,46.45,46.41,46.42,20552.0,33.7369,33.7369,33.7078,33.7151,20552.0
2016-04-15 15:05:00,46.41,46.43,46.41,46.42,18297.0,33.7078,33.7224,33.7078,33.7151,18297.0
2016-04-15 15:10:00,46.41,46.43,46.39,46.39,16277.0,33.7078,33.7224,33.6933,33.6933,16277.0
2016-04-15 15:15:00,46.4,46.4,46.35,46.36,13452.0,33.7006,33.7006,33.6642,33.6715,13452.0
2016-04-15 15:20:00,46.36,46.4,46.35,46.39,18509.0,33.6715,33.7006,33.6642,33.6933,18509.0
2016-04-15 15:25:00,46.38,46.41,46.38,46.41,16589.0,33.686,33.7078,33.686,33.7078,16589.0
2016-04-15 15:30:00,46.4,46.42,46.34,46.35,34266.0,33.7006,33.7151,33.657,33.6642,34266.0
2016-04-15 15:35:00,46.35,46.35,46.28,46.28,27118.0,33.6642,33.6642,33.6134,33.6134,27118.0
2016-04-15 15:40:00,46.28,46.32,46.26,46.31,25765.0,33.6134,33.6425,33.5989,33.6352,25765.0
2016-04-15 15:45:00,46.3,46.31,46.26,46.28,45541.0,33.6279,33.6352,33.5989,33.6134,45541.0
2016-04-15 15:50:00,46.28,46.3,46.28,46.29,36038.0,33.6134,33.6279,33.6134,33.6207,36038.0
2016-04-15 15:55:00,46.28,46.45,46.28,46.41,333919.0,33.6134,33.7369,33.6134,33.7078,333919.0
2016-04-18 09:30:00,46.36,46.39,46.26,46.3,25051.0,33.6715,33.6933,33.5989,33.6279,25051.0
2016-04-18 09:35:00,46.31,46.34,46.21,46.23,14444.0,33.6352,33.657,33.5626,33.5771,14444.0
2016-04-18 09:40:00,46.25,46.27,46.2,46.26,18073.0,33.5916,33.6061,33.5553,33.5989,18073.0
2016-04-18 09:45:00,46.25,46.27,46.15,46.17,21057.0,33.5916,33.6061,33.519,33.5335,21057.0
2016-04-18 09:50:00,46.18,46.22,46.11,46.12,37100.0,33.5408,33.5698,33.4899,33.4972,37100.0
2016-04-18 09:55:00,46.13,46.13,46.01,46.01,14223.0,33.5045,33.5045,33.4173,33.4173,14223.0
2016-04-18 10:00:00,46.0,46.16,45.98,46.15,19714.0,33.41,33.5262,33.3955,33.519,19714.0
2016-04-18 10:05:00,46.13,46.2,46.12,46.18,14027.0,33.5045,33.5553,33.4972,33.5408,14027.0
2016-04-18 10:10:00,46.18,46.29,46.18,46.27,8619.0,33.5408,33.6207,33.5408,33.6061,8619.0
2016-04-18 10:15:00,46.27,46.36,46.27,46.33,10941.0,33.6061,33.6715,33.6061,33.6497,10941.0
2016-04-18 10:20:00,46.34,46.36,46.26,46.27,19044.0,33.657,33.6715,33.5989,33.6061,19044.0
2016-04-18 10:25:00,46.27,46.34,46.27,46.33,11875.0,33.6061,33.657,33.6061,33.6497,11875.0
2016-04-18 10:30:00,46.34,46.35,46.28,46.33,14271.0,33.657,33.6642,33.6134,33.6497,14271.0
2016-04-18 10:35:00,46.34,46.37,46.32,46.33,18797.0,33.657,33.6788,33.6425,33.6497,18797.0
2016-04-18 10:40:00,46.33,46.33,46.3,46.31,16039.0,33.6497,33.6497,33.6279,33.6352,16039.0
2016-04-18 10:45:00,46.31,46.33,46.25,46.26,16479.0,33.6352,33.6497,33.5916,33.5989,16479.0
2016-04-18 10:50:00,46.26,46.31,46.24,46.3,18803.0,33.5989,33.6352,33.5844,33.6279,18803.0
2016-04-18 10:55:00,46.3,46.31,46.28,46.29,37074.0,33.6279,33.6352,33.6134,33.6207,37074.0
2016-04-18 11:00:00,46.28,46.3,46.25,46.28,29348.0,33.6134,33.6279,33.5916,33.6134,29348.0
2016-04-18 11:05:00,46.28,46.29,46.27,46.28,23811.0,33.6134,33.6207,33.6061,33.6134,23811.0
2016-04-18 11:10:00,46.27,46.3,46.26,46.29,36188.0,33.6061,33.6279,33.5989,33.6207,36188.0
2016-04-18 11:15:00,46.29,46.32,46.28,46.32,48835.0,33.6207,33.6425,33.6134,33.6425,48835.0
2016-04-18 11:20:00,46.32,46.39,46.29,46.39,59712.0,33.6425,33.6933,33.6207,33.6933,59712.0
2016-04-18 11:25:00,46.38,46.42,46.36,46.39,15087.0,33.686,33.7151,33.6715,33.6933,15087.0
2016-04-18 11:30:00,46.38,46.38,46.32,46.33,8398.0,33.686,33.686,33.6425,33.6497,8398.0
2016-04-18 11:35:00,46.33,46.33,46.27,46.27,3722.0,33.6497,33.6497,33.6061,33.6061,3722.0
2016-04-18 11:40:00,46.27,46.31,46.25,46.31,19190.0,33.6061,33.6352,33.5916,33.6352,19190.0
2016-04-18 11:45:00,46.31,46.33,46.3,46.32,11792.0,33.6352,33.6497,33.6279,33.6425,11792.0
2016-04-18 11:50:00,46.31,46.35,46.31,46.34,30628.0,33.6352,33.6642,33.6352,33.657,30628.0
2016-04-18 11:55:00,46.34,46.35,46.31,46.34,22529.0,33.657,33.6642,33.6352,33.657,22529.0
2016-04-18 12:00:00,46.35,46.39,46.33,46.39,27454.0,33.6642,33.6933,33.6497,33.6933,27454.0
2016-04-18 12:05:00,46.38,46.41,46.37,46.41,9417.0,33.686,33.7078,33.6788,33.7078,9417.0
2016-04-18 12:10:00,46.41,46.45,46.4,46.41,21399.0,33.7078,33.7369,33.7006,33.7078,21399.0
2016-04-18 12:15:00,46.41,46.44,46.41,46.43,6000.0,33.7078,33.7296,33.7078,33.7224,6000.0
2016-04-18 12:20:00,46.44,46.46,46.44,46.44,8167.0,33.7296,33.7441,33.7296,33.7296,8167.0
2016-04-18 12:25:00,46.45,46.47,46.44,46.46,11418.0,33.7369,33.7514,33.7296,33.7441,11418.0
2016-04-18 12:30:00,46.46,46.52,46.46,46.51,14442.0,33.7441,33.7877,33.7441,33.7805,14442.0
2016-04-18 12:35:00,46.51,46.54,46.5,46.52,10290.0,33.7805,33.8022,33.7732,33.7877,10290.0
2016-04-18 12:40:00,46.52,46.53,46.47,46.47,7439.0,33.7877,33.795,33.7514,33.7514,7439.0
2016-04-18 12:45:00,46.47,46.49,46.45,46.46,13899.0,33.7514,33.7659,33.7369,33.7441,13899.0
2016-04-18 12:50:00,46.46,46.46,46.39,46.4,19262.0,33.7441,33.7441,33.6933,33.7006,19262.0
2016-04-18 12:55:00,46.41,46.43,46.39,46.43,29965.0,33.7078,33.7224,33.6933,33.7224,29965.0
2016-04-18 13:00:00,46.43,46.45,46.42,46.43,8439.0,33.7224,33.7369,33.7151,33.7224,8439.0
2016-04-18 13:05:00,46.42,46.43,46.39,46.41,15548.0,33.7151,33.7224,33.6933,33.7078,15548.0
2016-04-18 13:10:00,46.41,46.46,46.41,46.45,7468.0,33.7078,33.7441,33.7078,33.7369,7468.0
2016-04-18 13:15:00,46.46,46.47,46.44,46.44,7497.0,33.7441,33.7514,33.7296,33.7296,7497.0
2016-04-18 13:20:00,46.43,46.46,46.42,46.46,8966.0,33.7224,33.7441,33.7151,33.7441,8966.0
2016-04-18 13:25:00,46.46,46.48,46.44,46.45,6046.0,33.7441,33.7587,33.7296,33.7369,6046.0
2016-04-18 13:30:00,46.44,46.46,46.43,46.44,12261.0,33.7296,33.7441,33.7224,33.7296,12261.0
2016-04-18 13:35:00,46.44,46.44,46.41,46.42,5948.0,33.7296,33.7296,33.7078,33.7151,5948.0
2016-04-18 13:40:00,46.41,46.43,46.39,46.4,13805.0,33.7078,33.7224,33.6933,33.7006,13805.0
2016-04-18 13:45:00,46.4,46.45,46.39,46.44,12047.0,33.7006,33.7369,33.6933,33.7296,12047.0
2016-04-18 13:50:00,46.43,46.48,46.42,46.48,10030.0,33.7224,33.7587,33.7151,33.7587,10030.0
2016-04-18 13:55:00,46.48,46.55,46.48,46.55,57561.0,33.7587,33.8095,33.7587,33.8095,57561.0
2016-04-18 14:00:00,46.55,46.57,46.54,46.56,18845.0,33.8095,33.824,33.8022,33.8168,18845.0
2016-04-18 14:05:00,46.55,46.57,46.54,46.56,21493.0,33.8095,33.824,33.8022,33.8168,21493.0
2016-04-18 14:10:00,46.56,46.6,46.55,46.6,19038.0,33.8168,33.8458,33.8095,33.8458,19038.0
2016-04-18 14:15:00,46.6,46.6,46.56,46.58,13573.0,33.8458,33.8458,33.8168,33.8313,13573.0
2016-04-18 14:20:00,46.57,46.59,46.56,46.58,15385.0,33.824,33.8386,33.8168,33.8313,15385.0
2016-04-18 14:25:00,46.58,46.59,46.56,46.58,26355.0,33.8313,33.8386,33.8168,33.8313,26355.0
2016-04-18 14:30:00,46.57,46.61,46.57,46.61,18385.0,33.824,33.8531,33.824,33.8531,18385.0
2016-04-18 14:35:00,46.6,46.7,46.59,46.69,23524.0,33.8458,33.9185,33.8386,33.9112,23524.0
2016-04-18 14:40:00,46.7,46.72,46.67,46.68,14828.0,33.9185,33.933,33.8967,33.9039,14828.0
2016-04-18 14:45:00,46.68,46.7,46.67,46.69,10841.0,33.9039,33.9185,33.8967,33.9112,10841.0
2016-04-18 14:50:00,46.7,46.74,46.67,46.69,71594.0,33.9185,33.9475,33.8967,33.9112,71594.0
2016-04-18 14:55:00,46.69,46.69,46.65,46.66,11295.0,33.9112,33.9112,33.8821,33.8894,11295.0
2016-04-18 15:00:00,46.66,46.67,46.63,46.64,34174.0,33.8894,33.8967,33.8676,33.8749,34174.0
2016-04-18 15:05:00,46.64,46.66,46.63,46.64,20053.0,33.8749,33.8894,33.8676,33.8749,20053.0
2016-04-18 15:10:00,46.64,46.66,46.63,46.66,20014.0,33.8749,33.8894,33.8676,33.8894,20014.0
2016-04-18 15:15:00,46.66,46.67,46.64,46.67,20240.0,33.8894,33.8967,33.8749,33.8967,20240.0
2016-04-18 15:20:00,46.66,46.68,46.66,46.68,16696.0,33.8894,33.9039,33.8894,33.9039,16696.0
2016-04-18 15:25:00,46.67,46.7,46.66,46.7,27853.0,33.8967,33.9185,33.8894,33.9185,27853.0
2016-04-18 15:30:00,46.69,46.7,46.66,46.68,44271.0,33.9112,33.9185,33.8894,33.9039,44271.0
2016-04-18 15:35:00,46.69,46.71,46.68,46.7,53087.0,33.9112,33.9257,33.9039,33.9185,53087.0
2016-04-18 15:40:00,46.7,46.71,46.68,46.7,51946.0,33.9185,33.9257,33.9039,33.9185,51946.0
2016-04-18 15:45:00,46.7,46.72,46.68,46.71,69017.0,33.9185,33.933,33.9039,33.9257,69017.0
2016-04-18 15:50:00,46.71,46.72,46.68,46.69,53764.0,33.9257,33.933,33.9039,33.9112,53764.0
2016-04-18 15:55:00,46.69,46.75,46.68,46.74,159903.0,33.9112,33.9548,33.9039,33.9475,159903.0
2016-04-19 09:30:00,46.71,46.82,46.63,46.79,39811.0,33.9257,34.0056,33.8676,33.9838,39811.0
2016-04-19 09:35:00,46.78,46.8,46.63,46.76,16814.0,33.9766,33.9911,33.8676,33.962,16814.0
2016-04-19 09:40:00,46.75,46.8,46.59,46.59,15501.0,33.9548,33.9911,33.8386,33.8386,15501.0
2016-04-19 09:45:00,46.61,46.7,46.58,46.7,13757.0,33.8531,33.9185,33.8313,33.9185,13757.0
2016-04-19 09:50:00,46.71,46.83,46.71,46.77,10587.0,33.9257,34.0129,33.9257,33.9693,10587.0
2016-04-19 09:55:00,46.79,46.88,46.73,46.83,12265.0,33.9838,34.0492,33.9402,34.0129,12265.0
2016-04-19 10:00:00,46.83,47.01,46.83,47.01,34087.0,34.0129,34.1436,34.0129,34.1436,34087.0
2016-04-19 10:05:00,47.01,47.09,47.0,47.06,157829.0,34.1436,34.2017,34.1363,34.1799,157829.0
2016-04-19 10:10:00,47.05,47.12,47.03,47.12,26541.0,34.1727,34.2235,34.1581,34.2235,26541.0
2016-04-19 10:15:00,47.12,47.14,47.06,47.12,35976.0,34.2235,34.238,34.1799,34.2235,35976.0
2016-04-19 10:20:00,47.13,47.19,47.08,47.16,61491.0,34.2308,34.2743,34.1945,34.2526,61491.0
2016-04-19 10:25:00,47.15,47.17,47.0,47.09,41125.0,34.2453,34.2598,34.1363,34.2017,41125.0
2016-04-19 10:30:00,47.09,47.11,46.89,46.89,13693.0,34.2017,34.2162,34.0565,34.0565,13693.0
2016-04-19 10:35:00,46.88,46.91,46.79,46.79,12113.0,34.0492,34.071,33.9838,33.9838,12113.0
2016-04-19 10:40:00,46.78,47.05,46.69,46.73,48484.0,33.9766,34.1727,33.9112,33.9402,48484.0
2016-04-19 10:45:00,46.73,46.76,46.7,46.76,33554.0,33.9402,33.962,33.9185,33.962,33554.0
2016-04-19 10:50:00,46.75,46.9,46.74,46.85,53858.0,33.9548,34.0637,33.9475,34.0274,53858.0
2016-04-19 10:55:00,46.85,46.85,46.69,46.69,30724.0,34.0274,34.0274,33.9112,33.9112,30724.0
2016-04-19 11:00:00,46.7,46.84,46.69,46.83,42065.0,33.9185,34.0201,33.9112,34.0129,42065.0
2016-04-19 11:05:00,46.82,46.9,46.82,46.87,111537.0,34.0056,34.0637,34.0056,34.0419,111537.0
2016-04-19 11:10:00,46.87,46.87,46.79,46.8,19955.0,34.0419,34.0419,33.9838,33.9911,19955.0
2016-04-19 11:15:00,46.81,46.89,46.8,46.86,29103.0,33.9983,34.0565,33.9911,34.0347,29103.0
2016-04-19 11:20:00,46.86,46.87,46.76,46.77,33641.0,34.0347,34.0419,33.962,33.9693,33641.0
2016-04-19 11:25:00,46.77,46.8,46.74,46.74,26779.0,33.9693,33.9911,33.9475,33.9475,26779.0
2016-04-19 11:30:00,46.75,46.88,46.74,46.85,29674.0,33.9548,34.0492,33.9475,34.0274,29674.0
2016-04-19 11:35:00,46.86,46.88,46.85,46.85,30076.0,34.0347,34.0492,34.0274,34.0274,30076.0
2016-04-19 11:40:00,46.85,46.98,46.85,46.94,35077.0,34.0274,34.1218,34.0274,34.0928,35077.0
2016-04-19 11:45:00,46.95,47.03,46.95,47.02,49092.0,34.1,34.1581,34.1,34.1509,49092.0
2016-04-19 11:50:00,47.01,47.05,46.96,46.97,88619.0,34.1436,34.1727,34.1073,34.1146,88619.0
2016-04-19 11:55:00,46.97,47.05,46.95,47.05,26925.0,34.1146,34.1727,34.1,34.1727,26925.0
2016-04-19 12:00:00,47.04,47.11,47.01,47.1,35632.0,34.1654,34.2162,34.1436,34.209,35632.0
2016-04-19 12:05:00,47.09,47.11,47.06,47.1,26957.0,34.2017,34.2162,34.1799,34.209,26957.0
2016-04-19 12:10:00,47.09,47.17,47.09,47.15,30370.0,34.2017,34.2598,34.2017,34.2453,30370.0
2016-04-19 12:15:00,47.15,47.17,47.07,47.1,30246.0,34.2453,34.2598,34.1872,34.209,30246.0
2016-04-19 12:20:00,47.1,47.12,47.04,47.1,31940.0,34.209,34.2235,34.1654,34.209,31940.0
2016-04-19 12:25:00,47.1,47.1,47.02,47.03,26101.0,34.209,34.209,34.1509,34.1581,26101.0
2016-04-19 12:30:00,47.02,47.03,46.96,46.98,15291.0,34.1509,34.1581,34.1073,34.1218,15291.0
2016-04-19 12:35:00,46.98,47.09,46.98,47.09,23141.0,34.1218,34.2017,34.1218,34.2017,23141.0
2016-04-19 12:40:00,47.09,47.11,47.05,47.05,24608.0,34.2017,34.2162,34.1727,34.1727,24608.0
2016-04-19 12:45:00,47.06,47.11,47.06,47.08,28877.0,34.1799,34.2162,34.1799,34.1945,28877.0
2016-04-19 12:50:00,47.07,47.15,47.07,47.15,22835.0,34.1872,34.2453,34.1872,34.2453,22835.0
2016-04-19 12:55:00,47.15,47.15,47.09,47.09,47374.0,34.2453,34.2453,34.2017,34.2017,47374.0
2016-04-19 13:00:00,47.09,47.11,47.08,47.1,84191.0,34.2017,34.2162,34.1945,34.209,84191.0
2016-04-19 13:05:00,47.1,47.11,47.03,47.04,15404.0,34.209,34.2162,34.1581,34.1654,15404.0
2016-04-19 13:10:00,47.04,47.08,47.04,47.08,12439.0,34.1654,34.1945,34.1654,34.1945,12439.0
2016-04-19 13:15:00,47.09,47.1,47.07,47.08,13968.0,34.2017,34.209,34.1872,34.1945,13968.0
2016-04-19 13:20:00,47.08,47.09,47.0,47.01,20043.0,34.1945,34.2017,34.1363,34.1436,20043.0
2016-04-19 13:25:00,47.0,47.04,46.98,46.99,26884.0,34.1363,34.1654,34.1218,34.1291,26884.0
2016-04-19 13:30:00,46.99,46.99,46.93,46.96,15313.0,34.1291,34.1291,34.0855,34.1073,15313.0
2016-04-19 13:35:00,46.96,46.97,46.9,46.9,9288.0,34.1073,34.1146,34.0637,34.0637,9288.0
2016-04-19 13:40:00,46.9,46.91,46.89,46.91,12467.0,34.0637,34.071,34.0565,34.071,12467.0
2016-04-19 13:45:00,46.91,46.95,46.9,46.94,14776.0,34.071,34.1,34.0637,34.0928,14776.0
2016-04-19 13:50:00,46.93,46.95,46.92,46.95,11767.0,34.0855,34.1,34.0782,34.1,11767.0
2016-04-19 13:55:00,46.95,46.95,46.91,46.92,18312.0,34.1,34.1,34.071,34.0782,18312.0
2016-04-19 14:00:00,46.92,46.93,46.89,46.89,16658.0,34.0782,34.0855,34.0565,34.0565,16658.0
2016-04-19 14:05:00,46.89,46.9,46.87,46.9,19072.0,34.0565,34.0637,34.0419,34.0637,19072.0
2016-04-19 14:10:00,46.9,46.91,46.88,46.91,17791.0,34.0637,34.071,34.0492,34.071,17791.0
2016-04-19 14:15:00,46.91,46.91,46.88,46.88,17242.0,34.071,34.071,34.0492,34.0492,17242.0
2016-04-19 14:20:00,46.89,46.9,46.83,46.84,22955.0,34.0565,34.0637,34.0129,34.0201,22955.0
2016-04-19 14:25:00,46.84,46.85,46.81,46.82,15341.0,34.0201,34.0274,33.9983,34.0056,15341.0
2016-04-19 14:30:00,46.82,46.85,46.81,46.83,17240.0,34.0056,34.0274,33.9983,34.0129,17240.0
2016-04-19 14:35:00,46.83,46.83,46.73,46.77,41787.0,34.0129,34.0129,33.9402,33.9693,41787.0
2016-04-19 14:40:00,46.77,46.77,46.75,46.76,14309.0,33.9693,33.9693,33.9548,33.962,14309.0
2016-04-19 14:45:00,46.75,46.83,46.75,46.82,13366.0,33.9548,34.0129,33.9548,34.0056,13366.0
2016-04-19 14:50:00,46.82,46.83,46.79,46.79,10014.0,34.0056,34.0129,33.9838,33.9838,10014.0
2016-04-19 14:55:00,46.79,46.83,46.79,46.82,14652.0,33.9838,34.0129,33.9838,34.0056,14652.0
2016-04-19 15:00:00,46.82,46.9,46.82,46.9,13767.0,34.0056,34.0637,34.0056,34.0637,13767.0
2016-04-19 15:05:00,46.89,46.95,46.88,46.95,24566.0,34.0565,34.1,34.0492,34.1,24566.0
2016-04-19 15:10:00,46.95,46.98,46.93,46.97,30080.0,34.1,34.1218,34.0855,34.1146,30080.0
2016-04-19 15:15:00,46.97,47.0,46.96,46.99,85067.0,34.1146,34.1363,34.1073,34.1291,85067.0
2016-04-19 15:20:00,47.0,47.05,46.99,47.05,158283.0,34.1363,34.1727,34.1291,34.1727,158283.0
2016-04-19 15:25:00,47.05,47.08,47.04,47.05,23326.0,34.1727,34.1945,34.1654,34.1727,23326.0
2016-04-19 15:30:00,47.04,47.04,46.96,46.97,28991.0,34.1654,34.1654,34.1073,34.1146,28991.0
2016-04-19 15:35:00,46.97,47.01,46.96,46.98,25019.0,34.1146,34.1436,34.1073,34.1218,25019.0
2016-04-19 15:40:00,46.99,46.99,46.95,46.95,48322.0,34.1291,34.1291,34.1,34.1,48322.0
2016-04-19 15:45:00,46.96,47.06,46.94,47.05,87948.0,34.1073,34.1799,34.0928,34.1727,87948.0
2016-04-19 15:50:00,47.04,47.1,47.04,47.1,105458.0,34.1654,34.209,34.1654,34.209,105458.0
2016-04-19 15:55:00,47.09,47.13,47.05,47.12,245271.0,34.2017,34.2308,34.1727,34.2235,245271.0
2016-04-20 09:30:00,47.23,47.28,47.04,47.26,39596.0,34.3034,34.3397,34.1654,34.3252,39596.0
2016-04-20 09:35:00,47.24,47.25,47.06,47.07,24174.0,34.3107,34.3179,34.1799,34.1872,24174.0
2016-04-20 09:40:00,47.06,47.07,46.91,46.94,24222.0,34.1799,34.1872,34.071,34.0928,24222.0
2016-04-20 09:45:00,46.95,46.97,46.81,46.81,40024.0,34.1,34.1146,33.9983,33.9983,40024.0
2016-04-20 09:50:00,46.8,46.81,46.65,46.78,98533.0,33.9911,33.9983,33.8821,33.9766,98533.0
2016-04-20 09:55:00,46.77,46.81,46.66,46.69,124651.0,33.9693,33.9983,33.8894,33.9112,124651.0
2016-04-20 10:00:00,46.7,46.88,46.7,46.8,81897.0,33.9185,34.0492,33.9185,33.9911,81897.0
2016-04-20 10:05:00,46.8,46.81,46.73,46.77,59520.0,33.9911,33.9983,33.9402,33.9693,59520.0
2016-04-20 10:10:00,46.77,46.82,46.74,46.8,69380.0,33.9693,34.0056,33.9475,33.9911,69380.0
2016-04-20 10:15:00,46.8,46.86,46.78,46.83,61780.0,33.9911,34.0347,33.9766,34.0129,61780.0
2016-04-20 10:20:00,46.82,46.84,46.62,46.63,49569.0,34.0056,34.0201,33.8604,33.8676,49569.0
2016-04-20 10:25:00,46.62,46.62,46.55,46.62,32267.0,33.8604,33.8604,33.8095,33.8604,32267.0
2016-04-20 10:30:00,46.63,46.72,46.63,46.7,36070.0,33.8676,33.933,33.8676,33.9185,36070.0
2016-04-20 10:35:00,46.71,46.8,46.71,46.78,55360.0,33.9257,33.9911,33.9257,33.9766,55360.0
2016-04-20 10:40:00,46.79,46.81,46.72,46.79,140855.0,33.9838,33.9983,33.933,33.9838,140855.0
2016-04-20 10:45:00,46.79,46.81,46.72,46.73,71702.0,33.9838,33.9983,33.933,33.9402,71702.0
2016-04-20 10:50:00,46.73,46.76,46.6,46.6,37879.0,33.9402,33.962,33.8458,33.8458,37879.0
2016-04-20 10:55:00,46.59,46.62,46.55,46.59,65998.0,33.8386,33.8604,33.8095,33.8386,65998.0
2016-04-20 11:00:00,46.59,46.67,46.59,46.59,19772.0,33.8386,33.8967,33.8386,33.8386,19772.0
2016-04-20 11:05:00,46.59,46.66,46.59,46.66,37845.0,33.8386,33.8894,33.8386,33.8894,37845.0
2016-04-20 11:10:00,46.65,46.8,46.64,46.8,29001.0,33.8821,33.9911,33.8749,33.9911,29001.0
2016-04-20 11:15:00,46.8,46.89,46.78,46.88,38322.0,33.9911,34.0565,33.9766,34.0492,38322.0
2016-04-20 11:20:00,46.89,46.89,46.83,46.88,23906.0,34.0565,34.0565,34.0129,34.0492,23906.0
2016-04-20 11:25:00,46.87,46.97,46.87,46.91,36366.0,34.0419,34.1146,34.0419,34.071,36366.0
2016-04-20 11:30:00,46.91,46.91,46.86,46.87,20152.0,34.071,34.071,34.0347,34.0419,20152.0
2016-04-20 11:35:00,46.87,46.93,46.85,46.86,26217.0,34.0419,34.0855,34.0274,34.0347,26217.0
2016-04-20 11:40:00,46.87,47.02,46.87,47.0,33419.0,34.0419,34.1509,34.0419,34.1363,33419.0
2016-04-20 11:45:00,47.0,47.05,46.97,46.99,31021.0,34.1363,34.1727,34.1146,34.1291,31021.0
2016-04-20 11:50:00,46.98,47.04,46.95,47.03,26081.0,34.1218,34.1654,34.1,34.1581,26081.0
2016-04-20 11:55:00,47.03,47.03,46.93,46.95,21666.0,34.1581,34.1581,34.0855,34.1,21666.0
2016-04-20 12:00:00,46.94,46.95,46.9,46.9,22259.0,34.0928,34.1,34.0637,34.0637,22259.0
2016-04-20 12:05:00,46.9,46.96,46.9,46.96,17568.0,34.0637,34.1073,34.0637,34.1073,17568.0
2016-04-20 12:10:00,46.95,46.95,46.91,46.94,16292.0,34.1,34.1,34.071,34.0928,16292.0
2016-04-20 12:15:00,46.93,46.93,46.89,46.9,15056.0,34.0855,34.0855,34.0565,34.0637,15056.0
2016-04-20 12:20:00,46.9,46.92,46.89,46.9,11769.0,34.0637,34.0782,34.0565,34.0637,11769.0
2016-04-20 12:25:00,46.9,46.91,46.85,46.89,18560.0,34.0637,34.071,34.0274,34.0565,18560.0
2016-04-20 12:30:00,46.89,46.95,46.88,46.95,18505.0,34.0565,34.1,34.0492,34.1,18505.0
2016-04-20 12:35:00,46.95,46.98,46.93,46.95,11690.0,34.1,34.1218,34.0855,34.1,11690.0
2016-04-20 12:40:00,46.94,46.97,46.91,46.96,211089.0,34.0928,34.1146,34.071,34.1073,211089.0
2016-04-20 12:45:00,46.97,47.02,46.96,46.99,45661.0,34.1146,34.1509,34.1073,34.1291,45661.0
2016-04-20 12:50:00,46.98,47.02,46.98,46.98,24272.0,34.1218,34.1509,34.1218,34.1218,24272.0
2016-04-20 12:55:00,46.99,47.0,46.95,46.98,28985.0,34.1291,34.1363,34.1,34.1218,28985.0
2016-04-20 13:00:00,46.97,46.99,46.92,46.92,37604.0,34.1146,34.1291,34.0782,34.0782,37604.0
2016-04-20 13:05:00,46.92,46.93,46.89,46.9,24027.0,34.0782,34.0855,34.0565,34.0637,24027.0
2016-04-20 13:10:00,46.91,46.95,46.87,46.88,21050.0,34.071,34.1,34.0419,34.0492,21050.0
2016-04-20 13:15:00,46.87,46.9,46.84,46.84,19811.0,34.0419,34.0637,34.0201,34.0201,19811.0
2016-04-20 13:20:00,46.84,46.84,46.78,46.81,35723.0,34.0201,34.0201,33.9766,33.9983,35723.0
2016-04-20 13:25:00,46.81,46.85,46.81,46.83,26428.0,33.9983,34.0274,33.9983,34.0129,26428.0
2016-04-20 13:30:00,46.83,46.86,46.8,46.86,31986.0,34.0129,34.0347,33.9911,34.0347,31986.0
2016-04-20 13:35:00,46.86,46.86,46.81,46.83,21898.0,34.0347,34.0347,33.9983,34.0129,21898.0
2016-04-20 13:40:00,46.83,46.85,46.81,46.84,22936.0,34.0129,34.0274,33.9983,34.0201,22936.0
2016-04-20 13:45:00,46.83,46.85,46.81,46.81,28205.0,34.0129,34.0274,33.9983,33.9983,28205.0
2016-04-20 13:50:00,46.81,46.82,46.78,46.8,23534.0,33.9983,34.0056,33.9766,33.9911,23534.0
2016-04-20 13:55:00,46.81,46.87,46.8,46.84,26052.0,33.9983,34.0419,33.9911,34.0201,26052.0
2016-04-20 14:00:00,46.84,46.85,46.75,46.75,30603.0,34.0201,34.0274,33.9548,33.9548,30603.0
2016-04-20 14:05:00,46.75,46.8,46.74,46.76,47537.0,33.9548,33.9911,33.9475,33.962,47537.0
2016-04-20 14:10:00,46.76,46.79,46.74,46.74,36478.0,33.962,33.9838,33.9475,33.9475,36478.0
2016-04-20 14:15:00,46.75,46.75,46.68,46.68,45143.0,33.9548,33.9548,33.9039,33.9039,45143.0
2016-04-20 14:20:00,46.68,46.71,46.62,46.63,42260.0,33.9039,33.9257,33.8604,33.8676,42260.0
2016-04-20 14:25:00,46.63,46.72,46.62,46.7,46412.0,33.8676,33.933,33.8604,33.9185,46412.0
2016-04-20 14:30:00,46.69,46.71,46.66,46.69,26358.0,33.9112,33.9257,33.8894,33.9112,26358.0
2016-04-20 14:35:00,46.68,46.68,46.58,46.58,24957.0,33.9039,33.9039,33.8313,33.8313,24957.0
2016-04-20 14:40:00,46.58,46.58,46.54,46.56,29926.0,33.8313,33.8313,33.8022,33.8168,29926.0
2016-04-20 14:45:00,46.57,46.61,46.55,46.55,27170.0,33.824,33.8531,33.8095,33.8095,27170.0
2016-04-20 14:50:00,46.55,46.55,46.45,46.45,29003.0,33.8095,33.8095,33.7369,33.7369,29003.0
2016-04-20 14:55:00,46.46,46.46,46.36,46.37,33197.0,33.7441,33.7441,33.6715,33.6788,33197.0
2016-04-20 15:00:00,46.37,46.39,46.31,46.31,36861.0,33.6788,33.6933,33.6352,33.6352,36861.0
2016-04-20 15:05:00,46.32,46.33,46.29,46.29,24538.0,33.6425,33.6497,33.6207,33.6207,24538.0
2016-04-20 15:10:00,46.29,46.29,46.2,46.23,26034.0,33.6207,33.6207,33.5553,33.5771,26034.0
2016-04-20 15:15:00,46.22,46.25,46.18,46.18,48953.0,33.5698,33.5916,33.5408,33.5408,48953.0
2016-04-20 15:20:00,46.18,46.18,46.14,46.18,46597.0,33.5408,33.5408,33.5117,33.5408,46597.0
2016-04-20 15:25:00,46.18,46.27,46.18,46.27,44415.0,33.5408,33.6061,33.5408,33.6061,44415.0
2016-04-20 15:30:00,46.27,46.28,46.17,46.18,43401.0,33.6061,33.6134,33.5335,33.5408,43401.0
2016-04-20 15:35:00,46.18,46.18,46.08,46.08,86531.0,33.5408,33.5408,33.4681,33.4681,86531.0
2016-04-20 15:40:00,46.08,46.08,46.01,46.05,69102.0,33.4681,33.4681,33.4173,33.4464,69102.0
2016-04-20 15:45:00,46.04,46.06,46.0,46.01,71313.0,33.4391,33.4536,33.41,33.4173,71313.0
2016-04-20 15:50:00,46.01,46.04,45.98,45.98,107481.0,33.4173,33.4391,33.3955,33.3955,107481.0
2016-04-20 15:55:00,45.98,46.05,45.97,46.02,192222.0,33.3955,33.4464,33.3883,33.4246,192222.0
2016-04-21 09:30:00,45.82,45.97,45.52,45.63,155661.0,33.2793,33.3883,33.0614,33.1413,155661.0
2016-04-21 09:35:00,45.6,45.66,45.2,45.2,63110.0,33.1195,33.1631,32.829,32.829,63110.0
2016-04-21 09:40:00,45.23,45.32,44.97,45.08,108442.0,32.8508,32.9162,32.6619,32.7418,108442.0
2016-04-21 09:45:00,45.08,45.25,45.08,45.19,35467.0,32.7418,32.8653,32.7418,32.8217,35467.0
2016-04-21 09:50:00,45.19,45.46,45.15,45.43,82248.0,32.8217,33.0178,32.7927,32.996,82248.0
2016-04-21 09:55:00,45.42,45.47,45.31,45.31,28491.0,32.9888,33.0251,32.9089,32.9089,28491.0
2016-04-21 10:00:00,45.31,45.37,45.24,45.29,46017.0,32.9089,32.9525,32.858,32.8944,46017.0
2016-04-21 10:05:00,45.28,45.6,45.26,45.52,43746.0,32.8871,33.1195,32.8726,33.0614,43746.0
2016-04-21 10:10:00,45.51,45.66,45.48,45.65,132672.0,33.0542,33.1631,33.0324,33.1558,132672.0
2016-04-21 10:15:00,45.64,45.65,45.49,45.55,39039.0,33.1486,33.1558,33.0396,33.0832,39039.0
2016-04-21 10:20:00,45.55,45.55,45.41,45.43,27264.0,33.0832,33.0832,32.9815,32.996,27264.0
2016-04-21 10:25:00,45.41,45.41,45.23,45.24,57887.0,32.9815,32.9815,32.8508,32.858,57887.0
2016-04-21 10:30:00,45.25,45.28,45.14,45.28,30302.0,32.8653,32.8871,32.7854,32.8871,30302.0
2016-04-21 10:35:00,45.29,45.29,45.15,45.23,19741.0,32.8944,32.8944,32.7927,32.8508,19741.0
2016-04-21 10:40:00,45.24,45.38,45.24,45.3,14160.0,32.858,32.9597,32.858,32.9016,14160.0
2016-04-21 10:45:00,45.3,45.31,45.19,45.19,34886.0,32.9016,32.9089,32.8217,32.8217,34886.0
2016-04-21 10:50:00,45.18,45.19,45.12,45.18,32903.0,32.8145,32.8217,32.7709,32.8145,32903.0
2016-04-21 10:55:00,45.18,45.27,45.13,45.15,19640.0,32.8145,32.8798,32.7782,32.7927,19640.0
2016-04-21 11:00:00,45.16,45.25,45.12,45.16,22340.0,32.7999,32.8653,32.7709,32.7999,22340.0
2016-04-21 11:05:00,45.17,45.19,45.05,45.07,21981.0,32.8072,32.8217,32.7201,32.7346,21981.0
2016-04-21 11:10:00,45.08,45.08,44.99,45.0,59042.0,32.7418,32.7418,32.6765,32.6837,59042.0
2016-04-21 11:15:00,45.0,45.09,44.98,45.03,32660.0,32.6837,32.7491,32.6692,32.7055,32660.0
2016-04-21 11:20:00,45.03,45.18,45.02,45.18,22890.0,32.7055,32.8145,32.6983,32.8145,22890.0
2016-04-21 11:25:00,45.17,45.28,45.14,45.16,23004.0,32.8072,32.8871,32.7854,32.7999,23004.0
2016-04-21 11:30:00,45.16,45.16,45.04,45.05,23420.0,32.7999,32.7999,32.7128,32.7201,23420.0
2016-04-21 11:35:00,45.05,45.09,45.02,45.05,18578.0,32.7201,32.7491,32.6983,32.7201,18578.0
2016-04-21 11:40:00,45.05,45.06,44.96,44.98,41845.0,32.7201,32.7273,32.6547,32.6692,41845.0
2016-04-21 11:45:00,44.99,45.03,44.94,45.01,26214.0,32.6765,32.7055,32.6402,32.691,26214.0
2016-04-21 11:50:00,45.0,45.04,44.93,44.98,41313.0,32.6837,32.7128,32.6329,32.6692,41313.0
2016-04-21 11:55:00,44.96,45.0,44.95,44.96,24604.0,32.6547,32.6837,32.6474,32.6547,24604.0
2016-04-21 12:00:00,44.97,45.06,44.96,45.02,21208.0,32.6619,32.7273,32.6547,32.6983,21208.0
2016-04-21 12:05:00,45.01,45.06,45.0,45.05,45206.0,32.691,32.7273,32.6837,32.7201,45206.0
2016-04-21 12:10:00,45.05,45.09,45.0,45.01,22877.0,32.7201,32.7491,32.6837,32.691,22877.0
2016-04-21 12:15:00,45.02,45.08,45.01,45.08,30174.0,32.6983,32.7418,32.691,32.7418,30174.0
2016-04-21 12:20:00,45.08,45.11,45.07,45.1,72970.0,32.7418,32.7636,32.7346,32.7564,72970.0
2016-04-21 12:25:00,45.1,45.12,45.05,45.12,27175.0,32.7564,32.7709,32.7201,32.7709,27175.0
2016-04-21 12:30:00,45.14,45.15,45.08,45.1,42733.0,32.7854,32.7927,32.7418,32.7564,42733.0
2016-04-21 12:35:00,45.1,45.13,45.07,45.1,30131.0,32.7564,32.7782,32.7346,32.7564,30131.0
2016-04-21 12:40:00,45.1,45.13,45.07,45.1,17264.0,32.7564,32.7782,32.7346,32.7564,17264.0
2016-04-21 12:45:00,45.11,45.12,45.04,45.07,39881.0,32.7636,32.7709,32.7128,32.7346,39881.0
2016-04-21 12:50:00,45.07,45.11,45.05,45.09,51601.0,32.7346,32.7636,32.7201,32.7491,51601.0
2016-04-21 12:55:00,45.08,45.11,45.06,45.1,22920.0,32.7418,32.7636,32.7273,32.7564,22920.0
2016-04-21 13:00:00,45.1,45.21,45.1,45.19,81175.0,32.7564,32.8363,32.7564,32.8217,81175.0
2016-04-21 13:05:00,45.19,45.2,45.11,45.12,36503.0,32.8217,32.829,32.7636,32.7709,36503.0
2016-04-21 13:10:00,45.1,45.13,45.03,45.03,13647.0,32.7564,32.7782,32.7055,32.7055,13647.0
2016-04-21 13:15:00,45.03,45.03,44.93,44.93,22748.0,32.7055,32.7055,32.6329,32.6329,22748.0
2016-04-21 13:20:00,44.94,45.01,44.94,44.96,17763.0,32.6402,32.691,32.6402,32.6547,17763.0
2016-04-21 13:25:00,44.95,44.96,44.89,44.89,21034.0,32.6474,32.6547,32.6038,32.6038,21034.0
2016-04-21 13:30:00,44.89,44.91,44.83,44.84,26444.0,32.6038,32.6184,32.5603,32.5675,26444.0
2016-04-21 13:35:00,44.84,44.84,44.77,44.8,28071.0,32.5675,32.5675,32.5167,32.5385,28071.0
2016-04-21 13:40:00,44.8,44.87,44.8,44.85,23120.0,32.5385,32.5893,32.5385,32.5748,23120.0
2016-04-21 13:45:00,44.84,44.85,44.73,44.73,19704.0,32.5675,32.5748,32.4876,32.4876,19704.0
2016-04-21 13:50:00,44.72,44.72,44.69,44.7,15371.0,32.4804,32.4804,32.4586,32.4658,15371.0
2016-04-21 13:55:00,44.7,44.7,44.62,44.68,28016.0,32.4658,32.4658,32.4077,32.4513,28016.0
2016-04-21 14:00:00,44.68,44.72,44.68,44.71,23426.0,32.4513,32.4804,32.4513,32.4731,23426.0
2016-04-21 14:05:00,44.72,44.81,44.72,44.81,33759.0,32.4804,32.5457,32.4804,32.5457,33759.0
2016-04-21 14:10:00,44.81,44.89,44.79,44.89,14821.0,32.5457,32.6038,32.5312,32.6038,14821.0
2016-04-21 14:15:00,44.89,44.96,44.89,44.92,20454.0,32.6038,32.6547,32.6038,32.6256,20454.0
2016-04-21 14:20:00,44.92,45.0,44.92,44.99,32712.0,32.6256,32.6837,32.6256,32.6765,32712.0
2016-04-21 14:25:00,44.99,45.05,44.99,45.03,49272.0,32.6765,32.7201,32.6765,32.7055,49272.0
2016-04-21 14:30:00,45.03,45.03,44.92,44.93,30876.0,32.7055,32.7055,32.6256,32.6329,30876.0
2016-04-21 14:35:00,44.94,44.99,44.93,44.93,21545.0,32.6402,32.6765,32.6329,32.6329,21545.0
2016-04-21 14:40:00,44.93,44.93,44.8,44.8,19015.0,32.6329,32.6329,32.5385,32.5385,19015.0
2016-04-21 14:45:00,44.8,44.86,44.79,44.83,21251.0,32.5385,32.5821,32.5312,32.5603,21251.0
2016-04-21 14:50:00,44.82,44.89,44.82,44.84,25186.0,32.553,32.6038,32.553,32.5675,25186.0
2016-04-21 14:55:00,44.85,44.94,44.85,44.93,16772.0,32.5748,32.6402,32.5748,32.6329,16772.0
2016-04-21 15:00:00,44.91,45.01,44.91,45.0,18773.0,32.6184,32.691,32.6184,32.6837,18773.0
2016-04-21 15:05:00,44.99,45.02,44.97,44.97,20969.0,32.6765,32.6983,32.6619,32.6619,20969.0
2016-04-21 15:10:00,44.98,44.99,44.94,44.98,24851.0,32.6692,32.6765,32.6402,32.6692,24851.0
2016-04-21 15:15:00,44.98,44.98,44.93,44.93,25619.0,32.6692,32.6692,32.6329,32.6329,25619.0
2016-04-21 15:20:00,44.93,44.94,44.88,44.88,19329.0,32.6329,32.6402,32.5966,32.5966,19329.0
2016-04-21 15:25:00,44.88,44.91,44.85,44.87,27480.0,32.5966,32.6184,32.5748,32.5893,27480.0
2016-04-21 15:30:00,44.87,44.9,44.85,44.85,29565.0,32.5893,32.6111,32.5748,32.5748,29565.0
2016-04-21 15:35:00,44.86,44.91,44.86,44.86,31480.0,32.5821,32.6184,32.5821,32.5821,31480.0
2016-04-21 15:40:00,44.85,44.91,44.84,44.89,37023.0,32.5748,32.6184,32.5675,32.6038,37023.0
2016-04-21 15:45:00,44.88,44.9,44.83,44.89,71875.0,32.5966,32.6111,32.5603,32.6038,71875.0
2016-04-21 15:50:00,44.88,44.9,44.87,44.9,91425.0,32.5966,32.6111,32.5893,32.6111,91425.0
2016-04-21 15:55:00,44.89,44.94,44.87,44.9,330891.0,32.6038,32.6402,32.5893,32.6111,330891.0
2016-04-22 09:30:00,45.11,45.33,45.09,45.21,32018.0,32.7636,32.9234,32.7491,32.8363,32018.0
2016-04-22 09:35:00,45.22,45.28,45.15,45.27,9966.0,32.8435,32.8871,32.7927,32.8798,9966.0
2016-04-22 09:40:00,45.28,45.29,45.09,45.22,97478.0,32.8871,32.8944,32.7491,32.8435,97478.0
2016-04-22 09:45:00,45.2,45.34,45.16,45.34,17526.0,32.829,32.9307,32.7999,32.9307,17526.0
2016-04-22 09:50:00,45.31,45.34,45.28,45.33,16535.0,32.9089,32.9307,32.8871,32.9234,16535.0
2016-04-22 09:55:00,45.34,45.39,45.29,45.32,15790.0,32.9307,32.967,32.8944,32.9162,15790.0
2016-04-22 10:00:00,45.31,45.41,45.3,45.34,15310.0,32.9089,32.9815,32.9016,32.9307,15310.0
2016-04-22 10:05:00,45.35,45.38,45.3,45.33,27614.0,32.9379,32.9597,32.9016,32.9234,27614.0
2016-04-22 10:10:00,45.33,45.39,45.31,45.33,34302.0,32.9234,32.967,32.9089,32.9234,34302.0
2016-04-22 10:15:00,45.34,45.38,45.28,45.28,22635.0,32.9307,32.9597,32.8871,32.8871,22635.0
2016-04-22 10:20:00,45.29,45.3,45.26,45.27,27220.0,32.8944,32.9016,32.8726,32.8798,27220.0
2016-04-22 10:25:00,45.28,45.34,45.27,45.31,29536.0,32.8871,32.9307,32.8798,32.9089,29536.0
2016-04-22 10:30:00,45.32,45.33,45.21,45.23,24942.0,32.9162,32.9234,32.8363,32.8508,24942.0
2016-04-22 10:35:00,45.23,45.25,45.15,45.17,16304.0,32.8508,32.8653,32.7927,32.8072,16304.0
2016-04-22 10:40:00,45.18,45.19,45.12,45.15,18267.0,32.8145,32.8217,32.7709,32.7927,18267.0
2016-04-22 10:45:00,45.15,45.25,45.13,45.21,17475.0,32.7927,32.8653,32.7782,32.8363,17475.0
2016-04-22 10:50:00,45.21,45.21,45.13,45.13,42101.0,32.8363,32.8363,32.7782,32.7782,42101.0
2016-04-22 10:55:00,45.12,45.17,45.12,45.17,14395.0,32.7709,32.8072,32.7709,32.8072,14395.0
2016-04-22 11:00:00,45.16,45.16,45.09,45.09,9358.0,32.7999,32.7999,32.7491,32.7491,9358.0
2016-04-22 11:05:00,45.09,45.09,45.02,45.03,28433.0,32.7491,32.7491,32.6983,32.7055,28433.0
2016-04-22 11:10:00,45.03,45.13,45.01,45.07,26490.0,32.7055,32.7782,32.691,32.7346,26490.0
2016-04-22 11:15:00,45.07,45.16,45.06,45.15,26884.0,32.7346,32.7999,32.7273,32.7927,26884.0
2016-04-22 11:20:00,45.15,45.15,45.06,45.1,17263.0,32.7927,32.7927,32.7273,32.7564,17263.0
2016-04-22 11:25:00,45.09,45.17,45.06,45.17,21330.0,32.7491,32.8072,32.7273,32.8072,21330.0
2016-04-22 11:30:00,45.18,45.26,45.18,45.23,47769.0,32.8145,32.8726,32.8145,32.8508,47769.0
2016-04-22 11:35:00,45.22,45.22,45.12,45.14,29233.0,32.8435,32.8435,32.7709,32.7854,29233.0
2016-04-22 11:40:00,45.15,45.15,45.05,45.05,21159.0,32.7927,32.7927,32.7201,32.7201,21159.0
2016-04-22 11:45:00,45.06,45.08,45.05,45.07,18667.0,32.7273,32.7418,32.7201,32.7346,18667.0
2016-04-22 11:50:00,45.08,45.11,45.05,45.11,31578.0,32.7418,32.7636,32.7201,32.7636,31578.0
2016-04-22 11:55:00,45.11,45.11,45.07,45.07,13587.0,32.7636,32.7636,32.7346,32.7346,13587.0
2016-04-22 12:00:00,45.07,45.09,45.06,45.07,31971.0,32.7346,32.7491,32.7273,32.7346,31971.0
2016-04-22 12:05:00,45.06,45.07,45.0,45.02,65972.0,32.7273,32.7346,32.6837,32.6983,65972.0
2016-04-22 12:10:00,45.02,45.06,44.97,44.98,14261.0,32.6983,32.7273,32.6619,32.6692,14261.0
2016-04-22 12:15:00,44.97,45.0,44.95,44.95,8561.0,32.6619,32.6837,32.6474,32.6474,8561.0
2016-04-22 12:20:00,44.96,44.96,44.93,44.94,17273.0,32.6547,32.6547,32.6329,32.6402,17273.0
2016-04-22 12:25:00,44.94,44.97,44.92,44.93,10865.0,32.6402,32.6619,32.6256,32.6329,10865.0
2016-04-22 12:30:00,44.94,44.98,44.93,44.95,9670.0,32.6402,32.6692,32.6329,32.6474,9670.0
2016-04-22 12:35:00,44.95,45.0,44.94,45.0,21200.0,32.6474,32.6837,32.6402,32.6837,21200.0
2016-04-22 12:40:00,44.99,45.01,44.97,45.01,10942.0,32.6765,32.691,32.6619,32.691,10942.0
2016-04-22 12:45:00,45.01,45.01,44.97,44.98,6185.0,32.691,32.691,32.6619,32.6692,6185.0
2016-04-22 12:50:00,44.97,44.97,44.93,44.93,10291.0,32.6619,32.6619,32.6329,32.6329,10291.0
2016-04-22 12:55:00,44.94,44.98,44.93,44.96,11172.0,32.6402,32.6692,32.6329,32.6547,11172.0
2016-04-22 13:00:00,44.95,44.98,44.95,44.97,12068.0,32.6474,32.6692,32.6474,32.6619,12068.0
2016-04-22 13:05:00,44.97,45.01,44.96,44.97,9782.0,32.6619,32.691,32.6547,32.6619,9782.0
2016-04-22 13:10:00,44.96,45.01,44.96,45.0,12718.0,32.6547,32.691,32.6547,32.6837,12718.0
2016-04-22 13:15:00,45.01,45.01,44.99,44.99,8297.0,32.691,32.691,32.6765,32.6765,8297.0
2016-04-22 13:20:00,44.98,44.98,44.95,44.97,11594.0,32.6692,32.6692,32.6474,32.6619,11594.0
2016-04-22 13:25:00,44.97,44.98,44.93,44.94,15449.0,32.6619,32.6692,32.6329,32.6402,15449.0
2016-04-22 13:30:00,44.93,44.96,44.93,44.94,14006.0,32.6329,32.6547,32.6329,32.6402,14006.0
2016-04-22 13:35:00,44.93,44.93,44.9,44.92,19976.0,32.6329,32.6329,32.6111,32.6256,19976.0
2016-04-22 13:40:00,44.92,45.08,44.91,45.08,18759.0,32.6256,32.7418,32.6184,32.7418,18759.0
2016-04-22 13:45:00,45.08,45.12,45.07,45.11,8860.0,32.7418,32.7709,32.7346,32.7636,8860.0
2016-04-22 13:50:00,45.11,45.13,45.1,45.11,18452.0,32.7636,32.7782,32.7564,32.7636,18452.0
2016-04-22 13:55:00,45.11,45.12,45.07,45.08,9049.0,32.7636,32.7709,32.7346,32.7418,9049.0
2016-04-22 14:00:00,45.07,45.19,45.06,45.19,21959.0,32.7346,32.8217,32.7273,32.8217,21959.0
2016-04-22 14:05:00,45.19,45.19,45.16,45.17,18010.0,32.8217,32.8217,32.7999,32.8072,18010.0
2016-04-22 14:10:00,45.17,45.19,45.16,45.17,17060.0,32.8072,32.8217,32.7999,32.8072,17060.0
2016-04-22 14:15:00,45.16,45.19,45.14,45.19,16660.0,32.7999,32.8217,32.7854,32.8217,16660.0
2016-04-22 14:20:00,45.18,45.24,45.17,45.21,18853.0,32.8145,32.858,32.8072,32.8363,18853.0
2016-04-22 14:25:00,45.22,45.24,45.19,45.2,13386.0,32.8435,32.858,32.8217,32.829,13386.0
2016-04-22 14:30:00,45.2,45.22,45.18,45.21,14842.0,32.829,32.8435,32.8145,32.8363,14842.0
2016-04-22 14:35:00,45.21,45.24,45.21,45.22,9741.0,32.8363,32.858,32.8363,32.8435,9741.0
2016-04-22 14:40:00,45.22,45.24,45.21,45.24,9376.0,32.8435,32.858,32.8363,32.858,9376.0
2016-04-22 14:45:00,45.24,45.24,45.2,45.24,10329.0,32.858,32.858,32.829,32.858,10329.0
2016-04-22 14:50:00,45.25,45.25,45.19,45.22,13541.0,32.8653,32.8653,32.8217,32.8435,13541.0
2016-04-22 14:55:00,45.22,45.22,45.19,45.2,6343.0,32.8435,32.8435,32.8217,32.829,6343.0
2016-04-22 15:00:00,45.2,45.23,45.17,45.18,18420.0,32.829,32.8508,32.8072,32.8145,18420.0
2016-04-22 15:05:00,45.18,45.19,45.15,45.16,17847.0,32.8145,32.8217,32.7927,32.7999,17847.0
2016-04-22 15:10:00,45.17,45.22,45.16,45.21,16440.0,32.8072,32.8435,32.7999,32.8363,16440.0
2016-04-22 15:15:00,45.2,45.21,45.19,45.2,13802.0,32.829,32.8363,32.8217,32.829,13802.0
2016-04-22 15:20:00,45.21,45.22,45.19,45.22,26433.0,32.8363,32.8435,32.8217,32.8435,26433.0
2016-04-22 15:25:00,45.21,45.25,45.2,45.24,31377.0,32.8363,32.8653,32.829,32.858,31377.0
2016-04-22 15:30:00,45.23,45.25,45.21,45.22,14874.0,32.8508,32.8653,32.8363,32.8435,14874.0
2016-04-22 15:35:00,45.22,45.27,45.21,45.22,30189.0,32.8435,32.8798,32.8363,32.8435,30189.0
2016-04-22 15:40:00,45.21,45.22,45.19,45.2,32886.0,32.8363,32.8435,32.8217,32.829,32886.0
2016-04-22 15:45:00,45.21,45.27,45.2,45.23,55953.0,32.8363,32.8798,32.829,32.8508,55953.0
2016-04-22 15:50:00,45.23,45.24,45.22,45.24,50295.0,32.8508,32.858,32.8435,32.858,50295.0
2016-04-22 15:55:00,45.24,45.27,45.21,45.21,129946.0,32.858,32.8798,32.8363,32.8363,129946.0
2016-04-25 09:30:00,45.19,45.34,45.03,45.2,49428.0,32.8217,32.9307,32.7055,32.829,49428.0
2016-04-25 09:35:00,45.2,45.2,45.07,45.08,8491.0,32.829,32.829,32.7346,32.7418,8491.0
2016-04-25 09:40:00,45.1,45.17,45.05,45.17,15366.0,32.7564,32.8072,32.7201,32.8072,15366.0
2016-04-25 09:45:00,45.19,45.28,45.18,45.22,13361.0,32.8217,32.8871,32.8145,32.8435,13361.0
2016-04-25 09:50:00,45.22,45.28,45.16,45.16,11773.0,32.8435,32.8871,32.7999,32.7999,11773.0
2016-04-25 09:55:00,45.17,45.19,45.07,45.09,16071.0,32.8072,32.8217,32.7346,32.7491,16071.0
2016-04-25 10:00:00,45.08,45.19,45.08,45.19,21023.0,32.7418,32.8217,32.7418,32.8217,21023.0
2016-04-25 10:05:00,45.19,45.2,45.07,45.1,26292.0,32.8217,32.829,32.7346,32.7564,26292.0
2016-04-25 10:10:00,45.1,45.11,45.06,45.11,16896.0,32.7564,32.7636,32.7273,32.7636,16896.0
2016-04-25 10:15:00,45.11,45.2,45.07,45.2,12024.0,32.7636,32.829,32.7346,32.829,12024.0
2016-04-25 10:20:00,45.2,45.23,45.16,45.19,17216.0,32.829,32.8508,32.7999,32.8217,17216.0
2016-04-25 10:25:00,45.2,45.25,45.1,45.13,18355.0,32.829,32.8653,32.7564,32.7782,18355.0
2016-04-25 10:30:00,45.14,45.2,45.13,45.16,33529.0,32.7854,32.829,32.7782,32.7999,33529.0
2016-04-25 10:35:00,45.16,45.21,45.15,45.2,48838.0,32.7999,32.8363,32.7927,32.829,48838.0
2016-04-25 10:40:00,45.2,45.23,45.16,45.17,30447.0,32.829,32.8508,32.7999,32.8072,30447.0
2016-04-25 10:45:00,45.17,45.22,45.12,45.21,37331.0,32.8072,32.8435,32.7709,32.8363,37331.0
2016-04-25 10:50:00,45.21,45.25,45.19,45.2,44661.0,32.8363,32.8653,32.8217,32.829,44661.0
2016-04-25 10:55:00,45.21,45.21,45.17,45.2,35720.0,32.8363,32.8363,32.8072,32.829,35720.0
2016-04-25 11:00:00,45.2,45.25,45.15,45.24,55406.0,32.829,32.8653,32.7927,32.858,55406.0
2016-04-25 11:05:00,45.24,45.27,45.17,45.2,59698.0,32.858,32.8798,32.8072,32.829,59698.0
2016-04-25 11:10:00,45.2,45.22,45.17,45.22,29267.0,32.829,32.8435,32.8072,32.8435,29267.0
2016-04-25 11:15:00,45.22,45.25,45.16,45.17,47932.0,32.8435,32.8653,32.7999,32.8072,47932.0
2016-04-25 11:20:00,45.18,45.25,45.13,45.22,28796.0,32.8145,32.8653,32.7782,32.8435,28796.0
2016-04-25 11:25:00,45.22,45.24,45.17,45.19,31763.0,32.8435,32.858,32.8072,32.8217,31763.0
2016-04-25 11:30:00,45.19,45.22,45.18,45.2,19562.0,32.8217,32.8435,32.8145,32.829,19562.0
2016-04-25 11:35:00,45.2,45.22,45.14,45.15,20334.0,32.829,32.8435,32.7854,32.7927,20334.0
2016-04-25 11:40:00,45.16,45.19,45.12,45.19,22461.0,32.7999,32.8217,32.7709,32.8217,22461.0
2016-04-25 11:45:00,45.19,45.26,45.16,45.25,69593.0,32.8217,32.8726,32.7999,32.8653,69593.0
2016-04-25 11:50:00,45.25,45.25,45.18,45.19,33332.0,32.8653,32.8653,32.8145,32.8217,33332.0
2016-04-25 11:55:00,45.19,45.2,45.16,45.19,19136.0,32.8217,32.829,32.7999,32.8217,19136.0
2016-04-25 12:00:00,45.2,45.21,45.17,45.19,24866.0,32.829,32.8363,32.8072,32.8217,24866.0
2016-04-25 12:05:00,45.19,45.21,45.14,45.15,11164.0,32.8217,32.8363,32.7854,32.7927,11164.0
2016-04-25 12:10:00,45.15,45.17,45.12,45.15,22728.0,32.7927,32.8072,32.7709,32.7927,22728.0
2016-04-25 12:15:00,45.14,45.16,45.13,45.14,10100.0,32.7854,32.7999,32.7782,32.7854,10100.0
2016-04-25 12:20:00,45.15,45.2,45.15,45.2,11775.0,32.7927,32.829,32.7927,32.829,11775.0
2016-04-25 12:25:00,45.19,45.2,45.18,45.2,9186.0,32.8217,32.829,32.8145,32.829,9186.0
2016-04-25 12:30:00,45.2,45.22,45.17,45.19,15643.0,32.829,32.8435,32.8072,32.8217,15643.0
2016-04-25 12:35:00,45.19,45.22,45.17,45.2,13147.0,32.8217,32.8435,32.8072,32.829,13147.0
2016-04-25 12:40:00,45.2,45.2,45.17,45.2,12452.0,32.829,32.829,32.8072,32.829,12452.0
2016-04-25 12:45:00,45.19,45.2,45.17,45.17,14668.0,32.8217,32.829,32.8072,32.8072,14668.0
2016-04-25 12:50:00,45.17,45.28,45.17,45.26,22400.0,32.8072,32.8871,32.8072,32.8726,22400.0
2016-04-25 12:55:00,45.27,45.27,45.23,45.26,6402.0,32.8798,32.8798,32.8508,32.8726,6402.0
2016-04-25 13:00:00,45.26,45.28,45.24,45.26,16426.0,32.8726,32.8871,32.858,32.8726,16426.0
2016-04-25 13:05:00,45.26,45.31,45.24,45.31,19921.0,32.8726,32.9089,32.858,32.9089,19921.0
2016-04-25 13:10:00,45.29,45.33,45.28,45.3,13983.0,32.8944,32.9234,32.8871,32.9016,13983.0
2016-04-25 13:15:00,45.31,45.35,45.31,45.35,14229.0,32.9089,32.9379,32.9089,32.9379,14229.0
2016-04-25 13:20:00,45.35,45.36,45.28,45.29,38194.0,32.9379,32.9452,32.8871,32.8944,38194.0
2016-04-25 13:25:00,45.29,45.32,45.28,45.29,20818.0,32.8944,32.9162,32.8871,32.8944,20818.0
2016-04-25 13:30:00,45.3,45.3,45.24,45.25,26364.0,32.9016,32.9016,32.858,32.8653,26364.0
2016-04-25 13:35:00,45.25,45.26,45.23,45.25,13761.0,32.8653,32.8726,32.8508,32.8653,13761.0
2016-04-25 13:40:00,45.24,45.24,45.2,45.23,15434.0,32.858,32.858,32.829,32.8508,15434.0
2016-04-25 13:45:00,45.22,45.23,45.21,45.21,21740.0,32.8435,32.8508,32.8363,32.8363,21740.0
2016-04-25 13:50:00,45.21,45.22,45.18,45.19,13917.0,32.8363,32.8435,32.8145,32.8217,13917.0
2016-04-25 13:55:00,45.19,45.23,45.17,45.23,14501.0,32.8217,32.8508,32.8072,32.8508,14501.0
2016-04-25 14:00:00,45.23,45.27,45.23,45.27,11755.0,32.8508,32.8798,32.8508,32.8798,11755.0
2016-04-25 14:05:00,45.28,45.28,45.2,45.22,20668.0,32.8871,32.8871,32.829,32.8435,20668.0
2016-04-25 14:10:00,45.22,45.23,45.18,45.19,29102.0,32.8435,32.8508,32.8145,32.8217,29102.0
2016-04-25 14:15:00,45.19,45.2,45.18,45.19,13871.0,32.8217,32.829,32.8145,32.8217,13871.0
2016-04-25 14:20:00,45.2,45.2,45.15,45.15,13675.0,32.829,32.829,32.7927,32.7927,13675.0
2016-04-25 14:25:00,45.15,45.18,45.14,45.15,10149.0,32.7927,32.8145,32.7854,32.7927,10149.0
2016-04-25 14:30:00,45.15,45.19,45.14,45.16,15614.0,32.7927,32.8217,32.7854,32.7999,15614.0
2016-04-25 14:35:00,45.16,45.2,45.15,45.19,20237.0,32.7999,32.829,32.7927,32.8217,20237.0
2016-04-25 14:40:00,45.2,45.2,45.17,45.19,42491.0,32.829,32.829,32.8072,32.8217,42491.0
2016-04-25 14:45:00,45.2,45.21,45.17,45.18,24943.0,32.829,32.8363,32.8072,32.8145,24943.0
2016-04-25 14:50:00,45.18,45.19,45.17,45.19,15262.0,32.8145,32.8217,32.8072,32.8217,15262.0
2016-04-25 14:55:00,45.18,45.24,45.18,45.23,19189.0,32.8145,32.858,32.8145,32.8508,19189.0
2016-04-25 15:00:00,45.23,45.26,45.23,45.24,13383.0,32.8508,32.8726,32.8508,32.858,13383.0
2016-04-25 15:05:00,45.25,45.26,45.22,45.23,23590.0,32.8653,32.8726,32.8435,32.8508,23590.0
2016-04-25 15:10:00,45.23,45.24,45.21,45.21,25985.0,32.8508,32.858,32.8363,32.8363,25985.0
2016-04-25 15:15:00,45.21,45.22,45.18,45.22,29327.0,32.8363,32.8435,32.8145,32.8435,29327.0
2016-04-25 15:20:00,45.22,45.23,45.2,45.22,23980.0,32.8435,32.8508,32.829,32.8435,23980.0
2016-04-25 15:25:00,45.22,45.26,45.21,45.26,14804.0,32.8435,32.8726,32.8363,32.8726,14804.0
2016-04-25 15:30:00,45.25,45.25,45.22,45.23,53325.0,32.8653,32.8653,32.8435,32.8508,53325.0
2016-04-25 15:35:00,45.22,45.23,45.2,45.21,90355.0,32.8435,32.8508,32.829,32.8363,90355.0
2016-04-25 15:40:00,45.22,45.27,45.21,45.25,72578.0,32.8435,32.8798,32.8363,32.8653,72578.0
2016-04-25 15:45:00,45.25,45.25,45.21,45.22,78125.0,32.8653,32.8653,32.8363,32.8435,78125.0
2016-04-25 15:50:00,45.23,45.24,45.21,45.22,55175.0,32.8508,32.858,32.8363,32.8435,55175.0
2016-04-25 15:55:00,45.22,45.25,45.21,45.25,218390.0,32.8435,32.8653,32.8363,32.8653,218390.0
2016-04-26 09:30:00,45.26,45.49,45.22,45.41,163406.0,32.8726,33.0396,32.8435,32.9815,163406.0
2016-04-26 09:35:00,45.43,45.5,45.37,45.49,63165.0,32.996,33.0469,32.9525,33.0396,63165.0
2016-04-26 09:40:00,45.49,45.6,45.49,45.59,34130.0,33.0396,33.1195,33.0396,33.1123,34130.0
2016-04-26 09:45:00,45.6,45.62,45.46,45.5,27089.0,33.1195,33.134,33.0178,33.0469,27089.0
2016-04-26 09:50:00,45.5,45.6,45.46,45.54,196995.0,33.0469,33.1195,33.0178,33.0759,196995.0
2016-04-26 09:55:00,45.54,45.6,45.48,45.57,24171.0,33.0759,33.1195,33.0324,33.0977,24171.0
2016-04-26 10:00:00,45.55,45.63,45.54,45.57,26924.0,33.0832,33.1413,33.0759,33.0977,26924.0
2016-04-26 10:05:00,45.56,45.57,45.5,45.55,122994.0,33.0905,33.0977,33.0469,33.0832,122994.0
2016-04-26 10:10:00,45.54,45.54,45.46,45.51,27432.0,33.0759,33.0759,33.0178,33.0542,27432.0
2016-04-26 10:15:00,45.49,45.53,45.41,45.45,17771.0,33.0396,33.0687,32.9815,33.0106,17771.0
2016-04-26 10:20:00,45.45,45.45,45.35,45.35,11170.0,33.0106,33.0106,32.9379,32.9379,11170.0
2016-04-26 10:25:00,45.35,45.46,45.35,45.44,24513.0,32.9379,33.0178,32.9379,33.0033,24513.0
2016-04-26 10:30:00,45.43,45.44,45.34,45.38,57681.0,32.996,33.0033,32.9307,32.9597,57681.0
2016-04-26 10:35:00,45.38,45.46,45.37,45.46,19177.0,32.9597,33.0178,32.9525,33.0178,19177.0
2016-04-26 10:40:00,45.46,45.47,45.39,45.42,17826.0,33.0178,33.0251,32.967,32.9888,17826.0
2016-04-26 10:45:00,45.42,45.47,45.39,45.47,13015.0,32.9888,33.0251,32.967,33.0251,13015.0
2016-04-26 10:50:00,45.45,45.55,45.44,45.53,25064.0,33.0106,33.0832,33.0033,33.0687,25064.0
2016-04-26 10:55:00,45.53,45.56,45.51,45.53,57803.0,33.0687,33.0905,33.0542,33.0687,57803.0
2016-04-26 11:00:00,45.52,45.52,45.39,45.42,61521.0,33.0614,33.0614,32.967,32.9888,61521.0
2016-04-26 11:05:00,45.41,45.46,45.39,45.45,14000.0,32.9815,33.0178,32.967,33.0106,14000.0
2016-04-26 11:10:00,45.45,45.47,45.41,45.41,18059.0,33.0106,33.0251,32.9815,32.9815,18059.0
2016-04-26 11:15:00,45.41,45.47,45.4,45.43,12901.0,32.9815,33.0251,32.9743,32.996,12901.0
2016-04-26 11:20:00,45.44,45.44,45.36,45.4,12273.0,33.0033,33.0033,32.9452,32.9743,12273.0
2016-04-26 11:25:00,45.41,45.43,45.34,45.37,23713.0,32.9815,32.996,32.9307,32.9525,23713.0
2016-04-26 11:30:00,45.37,45.47,45.35,45.42,21163.0,32.9525,33.0251,32.9379,32.9888,21163.0
2016-04-26 11:35:00,45.43,45.46,45.42,45.46,12153.0,32.996,33.0178,32.9888,33.0178,12153.0
2016-04-26 11:40:00,45.45,45.52,45.45,45.52,13742.0,33.0106,33.0614,33.0106,33.0614,13742.0
2016-04-26 11:45:00,45.52,45.52,45.44,45.44,13242.0,33.0614,33.0614,33.0033,33.0033,13242.0
2016-04-26 11:50:00,45.45,45.51,45.45,45.49,8176.0,33.0106,33.0542,33.0106,33.0396,8176.0
2016-04-26 11:55:00,45.5,45.51,45.41,45.41,22091.0,33.0469,33.0542,32.9815,32.9815,22091.0
2016-04-26 12:00:00,45.41,45.46,45.41,45.42,7861.0,32.9815,33.0178,32.9815,32.9888,7861.0
2016-04-26 12:05:00,45.41,45.43,45.4,45.42,7752.0,32.9815,32.996,32.9743,32.9888,7752.0
2016-04-26 12:10:00,45.43,45.45,45.41,45.45,12481.0,32.996,33.0106,32.9815,33.0106,12481.0
2016-04-26 12:15:00,45.44,45.46,45.41,45.42,9875.0,33.0033,33.0178,32.9815,32.9888,9875.0
2016-04-26 12:20:00,45.42,45.44,45.38,45.4,14696.0,32.9888,33.0033,32.9597,32.9743,14696.0
2016-04-26 12:25:00,45.4,45.43,45.39,45.39,5407.0,32.9743,32.996,32.967,32.967,5407.0
2016-04-26 12:30:00,45.4,45.41,45.36,45.39,6524.0,32.9743,32.9815,32.9452,32.967,6524.0
2016-04-26 12:35:00,45.38,45.39,45.34,45.37,20026.0,32.9597,32.967,32.9307,32.9525,20026.0
2016-04-26 12:40:00,45.37,45.37,45.31,45.31,5793.0,32.9525,32.9525,32.9089,32.9089,5793.0
2016-04-26 12:45:00,45.32,45.35,45.29,45.3,9690.0,32.9162,32.9379,32.8944,32.9016,9690.0
2016-04-26 12:50:00,45.32,45.38,45.31,45.37,8194.0,32.9162,32.9597,32.9089,32.9525,8194.0
2016-04-26 12:55:00,45.36,45.37,45.3,45.3,3824.0,32.9452,32.9525,32.9016,32.9016,3824.0
2016-04-26 13:00:00,45.3,45.32,45.27,45.28,9839.0,32.9016,32.9162,32.8798,32.8871,9839.0
2016-04-26 13:05:00,45.28,45.31,45.27,45.29,9269.0,32.8871,32.9089,32.8798,32.8944,9269.0
2016-04-26 13:10:00,45.28,45.31,45.27,45.28,12206.0,32.8871,32.9089,32.8798,32.8871,12206.0
2016-04-26 13:15:00,45.28,45.3,45.24,45.26,10489.0,32.8871,32.9016,32.858,32.8726,10489.0
2016-04-26 13:20:00,45.26,45.3,45.26,45.3,12791.0,32.8726,32.9016,32.8726,32.9016,12791.0
2016-04-26 13:25:00,45.32,45.34,45.29,45.31,11371.0,32.9162,32.9307,32.8944,32.9089,11371.0
2016-04-26 13:30:00,45.3,45.31,45.27,45.3,18032.0,32.9016,32.9089,32.8798,32.9016,18032.0
2016-04-26 13:35:00,45.29,45.31,45.23,45.23,75044.0,32.8944,32.9089,32.8508,32.8508,75044.0
2016-04-26 13:40:00,45.24,45.25,45.2,45.2,19833.0,32.858,32.8653,32.829,32.829,19833.0
2016-04-26 13:45:00,45.2,45.23,45.19,45.22,9261.0,32.829,32.8508,32.8217,32.8435,9261.0
2016-04-26 13:50:00,45.22,45.22,45.16,45.16,17449.0,32.8435,32.8435,32.7999,32.7999,17449.0
2016-04-26 13:55:00,45.17,45.19,45.16,45.18,15588.0,32.8072,32.8217,32.7999,32.8145,15588.0
2016-04-26 14:00:00,45.19,45.23,45.18,45.22,8738.0,32.8217,32.8508,32.8145,32.8435,8738.0
2016-04-26 14:05:00,45.22,45.26,45.22,45.23,12393.0,32.8435,32.8726,32.8435,32.8508,12393.0
2016-04-26 14:10:00,45.24,45.25,45.23,45.24,19645.0,32.858,32.8653,32.8508,32.858,19645.0
2016-04-26 14:15:00,45.24,45.24,45.2,45.24,20804.0,32.858,32.858,32.829,32.858,20804.0
2016-04-26 14:20:00,45.23,45.25,45.22,45.22,8799.0,32.8508,32.8653,32.8435,32.8435,8799.0
2016-04-26 14:25:00,45.23,45.25,45.2,45.2,162063.0,32.8508,32.8653,32.829,32.829,162063.0
2016-04-26 14:30:00,45.2,45.24,45.19,45.24,20020.0,32.829,32.858,32.8217,32.858,20020.0
2016-04-26 14:35:00,45.24,45.29,45.23,45.25,24981.0,32.858,32.8944,32.8508,32.8653,24981.0
2016-04-26 14:40:00,45.25,45.26,45.23,45.25,14272.0,32.8653,32.8726,32.8508,32.8653,14272.0
2016-04-26 14:45:00,45.25,45.35,45.24,45.33,65611.0,32.8653,32.9379,32.858,32.9234,65611.0
2016-04-26 14:50:00,45.33,45.33,45.26,45.27,15854.0,32.9234,32.9234,32.8726,32.8798,15854.0
2016-04-26 14:55:00,45.27,45.31,45.27,45.29,16181.0,32.8798,32.9089,32.8798,32.8944,16181.0
2016-04-26 15:00:00,45.29,45.35,45.29,45.3,23708.0,32.8944,32.9379,32.8944,32.9016,23708.0
2016-04-26 15:05:00,45.3,45.33,45.3,45.31,19808.0,32.9016,32.9234,32.9016,32.9089,19808.0
2016-04-26 15:10:00,45.32,45.35,45.31,45.31,15095.0,32.9162,32.9379,32.9089,32.9089,15095.0
2016-04-26 15:15:00,45.31,45.33,45.3,45.3,24195.0,32.9089,32.9234,32.9016,32.9016,24195.0
2016-04-26 15:20:00,45.3,45.33,45.28,45.29,25180.0,32.9016,32.9234,32.8871,32.8944,25180.0
2016-04-26 15:25:00,45.3,45.32,45.28,45.32,15097.0,32.9016,32.9162,32.8871,32.9162,15097.0
2016-04-26 15:30:00,45.32,45.38,45.32,45.38,22998.0,32.9162,32.9597,32.9162,32.9597,22998.0
2016-04-26 15:35:00,45.38,45.43,45.38,45.43,56421.0,32.9597,32.996,32.9597,32.996,56421.0
2016-04-26 15:40:00,45.42,45.43,45.39,45.39,42983.0,32.9888,32.996,32.967,32.967,42983.0
2016-04-26 15:45:00,45.39,45.44,45.33,45.34,108003.0,32.967,33.0033,32.9234,32.9307,108003.0
2016-04-26 15:50:00,45.34,45.45,45.34,45.45,126649.0,32.9307,33.0106,32.9307,33.0106,126649.0
2016-04-26 15:55:00,45.45,45.48,45.44,45.47,166663.0,33.0106,33.0324,33.0033,33.0251,166663.0
2016-04-27 09:30:00,45.59,45.88,45.37,45.78,210690.0,33.1123,33.3229,32.9525,33.2503,210690.0
2016-04-27 09:35:00,45.79,45.83,45.64,45.72,28099.0,33.2575,33.2866,33.1486,33.2067,28099.0
2016-04-27 09:40:00,45.74,45.77,45.66,45.72,11880.0,33.2212,33.243,33.1631,33.2067,11880.0
2016-04-27 09:45:00,45.75,45.96,45.75,45.91,19418.0,33.2285,33.381,33.2285,33.3447,19418.0
2016-04-27 09:50:00,45.91,45.98,45.88,45.94,23544.0,33.3447,33.3955,33.3229,33.3665,23544.0
2016-04-27 09:55:00,45.93,45.93,45.78,45.88,16614.0,33.3592,33.3592,33.2503,33.3229,16614.0
2016-04-27 10:00:00,45.89,45.89,45.77,45.78,13753.0,33.3301,33.3301,33.243,33.2503,13753.0
2016-04-27 10:05:00,45.78,45.78,45.66,45.68,14846.0,33.2503,33.2503,33.1631,33.1776,14846.0
2016-04-27 10:10:00,45.67,45.76,45.64,45.71,20372.0,33.1704,33.2357,33.1486,33.1994,20372.0
2016-04-27 10:15:00,45.71,45.8,45.7,45.77,13029.0,33.1994,33.2648,33.1921,33.243,13029.0
2016-04-27 10:20:00,45.76,45.76,45.65,45.67,18763.0,33.2357,33.2357,33.1558,33.1704,18763.0
2016-04-27 10:25:00,45.67,45.74,45.65,45.74,14906.0,33.1704,33.2212,33.1558,33.2212,14906.0
2016-04-27 10:30:00,45.74,45.74,45.63,45.66,9950.0,33.2212,33.2212,33.1413,33.1631,9950.0
2016-04-27 10:35:00,45.65,45.67,45.54,45.54,15250.0,33.1558,33.1704,33.0759,33.0759,15250.0
2016-04-27 10:40:00,45.55,45.67,45.55,45.66,36542.0,33.0832,33.1704,33.0832,33.1631,36542.0
2016-04-27 10:45:00,45.66,45.73,45.65,45.7,15714.0,33.1631,33.2139,33.1558,33.1921,15714.0
2016-04-27 10:50:00,45.68,45.74,45.67,45.71,11554.0,33.1776,33.2212,33.1704,33.1994,11554.0
2016-04-27 10:55:00,45.7,45.81,45.7,45.8,15138.0,33.1921,33.272,33.1921,33.2648,15138.0
2016-04-27 11:00:00,45.81,45.81,45.75,45.76,17477.0,33.272,33.272,33.2285,33.2357,17477.0
2016-04-27 11:05:00,45.75,45.77,45.7,45.71,20284.0,33.2285,33.243,33.1921,33.1994,20284.0
2016-04-27 11:10:00,45.72,45.77,45.72,45.75,13003.0,33.2067,33.243,33.2067,33.2285,13003.0
2016-04-27 11:15:00,45.74,45.75,45.71,45.71,18327.0,33.2212,33.2285,33.1994,33.1994,18327.0
2016-04-27 11:20:00,45.72,45.74,45.7,45.73,67053.0,33.2067,33.2212,33.1921,33.2139,67053.0
2016-04-27 11:25:00,45.74,45.83,45.73,45.83,31949.0,33.2212,33.2866,33.2139,33.2866,31949.0
2016-04-27 11:30:00,45.84,45.89,45.83,45.84,25862.0,33.2938,33.3301,33.2866,33.2938,25862.0
2016-04-27 11:35:00,45.84,45.85,45.77,45.78,26407.0,33.2938,33.3011,33.243,33.2503,26407.0
2016-04-27 11:40:00,45.78,45.82,45.75,45.76,19173.0,33.2503,33.2793,33.2285,33.2357,19173.0
2016-04-27 11:45:00,45.76,45.78,45.75,45.78,46157.0,33.2357,33.2503,33.2285,33.2503,46157.0
2016-04-27 11:50:00,45.78,45.82,45.77,45.8,21105.0,33.2503,33.2793,33.243,33.2648,21105.0
2016-04-27 11:55:00,45.8,45.83,45.78,45.8,49073.0,33.2648,33.2866,33.2503,33.2648,49073.0
2016-04-27 12:00:00,45.81,45.81,45.74,45.74,21546.0,33.272,33.272,33.2212,33.2212,21546.0
2016-04-27 12:05:00,45.74,45.77,45.73,45.76,10257.0,33.2212,33.243,33.2139,33.2357,10257.0
2016-04-27 12:10:00,45.76,45.78,45.74,45.75,17514.0,33.2357,33.2503,33.2212,33.2285,17514.0
2016-04-27 12:15:00,45.75,45.75,45.69,45.7,25249.0,33.2285,33.2285,33.1849,33.1921,25249.0
2016-04-27 12:20:00,45.69,45.76,45.67,45.75,38259.0,33.1849,33.2357,33.1704,33.2285,38259.0
2016-04-27 12:25:00,45.76,45.8,45.76,45.8,42526.0,33.2357,33.2648,33.2357,33.2648,42526.0
2016-04-27 12:30:00,45.8,45.84,45.79,45.83,11160.0,33.2648,33.2938,33.2575,33.2866,11160.0
2016-04-27 12:35:00,45.83,45.86,45.81,45.86,18448.0,33.2866,33.3084,33.272,33.3084,18448.0
2016-04-27 12:40:00,45.85,45.86,45.84,45.84,4778.0,33.3011,33.3084,33.2938,33.2938,4778.0
2016-04-27 12:45:00,45.84,45.88,45.84,45.88,10180.0,33.2938,33.3229,33.2938,33.3229,10180.0
2016-04-27 12:50:00,45.88,45.89,45.85,45.89,20746.0,33.3229,33.3301,33.3011,33.3301,20746.0
2016-04-27 12:55:00,45.89,45.9,45.86,45.87,17639.0,33.3301,33.3374,33.3084,33.3156,17639.0
2016-04-27 13:00:00,45.87,45.88,45.83,45.83,17842.0,33.3156,33.3229,33.2866,33.2866,17842.0
2016-04-27 13:05:00,45.83,45.88,45.82,45.83,27262.0,33.2866,33.3229,33.2793,33.2866,27262.0
2016-04-27 13:10:00,45.84,45.84,45.76,45.76,9044.0,33.2938,33.2938,33.2357,33.2357,9044.0
2016-04-27 13:15:00,45.76,45.77,45.72,45.73,7534.0,33.2357,33.243,33.2067,33.2139,7534.0
2016-04-27 13:20:00,45.73,45.75,45.72,45.75,134984.0,33.2139,33.2285,33.2067,33.2285,134984.0
2016-04-27 13:25:00,45.75,45.77,45.74,45.74,19876.0,33.2285,33.243,33.2212,33.2212,19876.0
2016-04-27 13:30:00,45.73,45.74,45.7,45.73,11794.0,33.2139,33.2212,33.1921,33.2139,11794.0
2016-04-27 13:35:00,45.72,45.73,45.7,45.72,16186.0,33.2067,33.2139,33.1921,33.2067,16186.0
2016-04-27 13:40:00,45.72,45.72,45.66,45.66,19733.0,33.2067,33.2067,33.1631,33.1631,19733.0
2016-04-27 13:45:00,45.66,45.69,45.66,45.68,11949.0,33.1631,33.1849,33.1631,33.1776,11949.0
2016-04-27 13:50:00,45.67,45.68,45.65,45.65,13793.0,33.1704,33.1776,33.1558,33.1558,13793.0
2016-04-27 13:55:00,45.66,45.68,45.58,45.58,10768.0,33.1631,33.1776,33.105,33.105,10768.0
2016-04-27 14:00:00,45.58,45.58,45.37,45.47,27128.0,33.105,33.105,32.9525,33.0251,27128.0
2016-04-27 14:05:00,45.48,45.81,45.48,45.76,31031.0,33.0324,33.272,33.0324,33.2357,31031.0
2016-04-27 14:10:00,45.77,45.8,45.71,45.79,18869.0,33.243,33.2648,33.1994,33.2575,18869.0
2016-04-27 14:15:00,45.79,45.92,45.76,45.91,33525.0,33.2575,33.3519,33.2357,33.3447,33525.0
2016-04-27 14:20:00,45.91,46.08,45.91,46.0,42365.0,33.3447,33.4681,33.3447,33.41,42365.0
2016-04-27 14:25:00,45.99,46.05,45.98,46.02,20860.0,33.4028,33.4464,33.3955,33.4246,20860.0
2016-04-27 14:30:00,46.03,46.08,46.0,46.03,30792.0,33.4318,33.4681,33.41,33.4318,30792.0
2016-04-27 14:35:00,46.02,46.09,46.01,46.08,20683.0,33.4246,33.4754,33.4173,33.4681,20683.0
2016-04-27 14:40:00,46.07,46.21,46.07,46.15,43508.0,33.4609,33.5626,33.4609,33.519,43508.0
2016-04-27 14:45:00,46.15,46.19,46.13,46.14,18100.0,33.519,33.548,33.5045,33.5117,18100.0
2016-04-27 14:50:00,46.13,46.27,46.09,46.22,39033.0,33.5045,33.6061,33.4754,33.5698,39033.0
2016-04-27 14:55:00,46.22,46.23,46.13,46.19,33980.0,33.5698,33.5771,33.5045,33.548,33980.0
2016-04-27 15:00:00,46.19,46.25,46.15,46.23,37679.0,33.548,33.5916,33.519,33.5771,37679.0
2016-04-27 15:05:00,46.24,46.29,46.22,46.23,36329.0,33.5844,33.6207,33.5698,33.5771,36329.0
2016-04-27 15:10:00,46.22,46.25,46.19,46.23,47452.0,33.5698,33.5916,33.548,33.5771,47452.0
2016-04-27 15:15:00,46.23,46.26,46.18,46.24,46530.0,33.5771,33.5989,33.5408,33.5844,46530.0
2016-04-27 15:20:00,46.23,46.24,46.17,46.19,37573.0,33.5771,33.5844,33.5335,33.548,37573.0
2016-04-27 15:25:00,46.2,46.25,46.16,46.24,36585.0,33.5553,33.5916,33.5262,33.5844,36585.0
2016-04-27 15:30:00,46.25,46.26,46.22,46.26,39168.0,33.5916,33.5989,33.5698,33.5989,39168.0
2016-04-27 15:35:00,46.25,46.25,46.18,46.18,42682.0,33.5916,33.5916,33.5408,33.5408,42682.0
2016-04-27 15:40:00,46.19,46.2,46.13,46.2,51211.0,33.548,33.5553,33.5045,33.5553,51211.0
2016-04-27 15:45:00,46.19,46.2,46.08,46.1,42935.0,33.548,33.5553,33.4681,33.4827,42935.0
2016-04-27 15:50:00,46.1,46.1,46.03,46.04,104830.0,33.4827,33.4827,33.4318,33.4391,104830.0
2016-04-27 15:55:00,46.04,46.05,46.0,46.05,201733.0,33.4391,33.4464,33.41,33.4464,201733.0
2016-04-28 09:30:00,45.69,45.9,45.57,45.89,25108.0,33.1849,33.3374,33.0977,33.3301,25108.0
2016-04-28 09:35:00,45.88,46.07,45.81,46.06,20581.0,33.3229,33.4609,33.272,33.4536,20581.0
2016-04-28 09:40:00,46.08,46.1,46.0,46.07,15083.0,33.4681,33.4827,33.41,33.4609,15083.0
2016-04-28 09:45:00,46.07,46.17,45.96,46.14,22012.0,33.4609,33.5335,33.381,33.5117,22012.0
2016-04-28 09:50:00,46.12,46.23,46.11,46.12,25472.0,33.4972,33.5771,33.4899,33.4972,25472.0
2016-04-28 09:55:00,46.12,46.13,46.0,46.03,13806.0,33.4972,33.5045,33.41,33.4318,13806.0
2016-04-28 10:00:00,46.06,46.1,45.93,45.93,19021.0,33.4536,33.4827,33.3592,33.3592,19021.0
2016-04-28 10:05:00,45.92,45.96,45.87,45.9,14775.0,33.3519,33.381,33.3156,33.3374,14775.0
2016-04-28 10:10:00,45.91,46.01,45.86,45.89,18978.0,33.3447,33.4173,33.3084,33.3301,18978.0
2016-04-28 10:15:00,45.88,45.91,45.82,45.89,16875.0,33.3229,33.3447,33.2793,33.3301,16875.0
2016-04-28 10:20:00,45.89,45.91,45.71,45.72,26699.0,33.3301,33.3447,33.1994,33.2067,26699.0
2016-04-28 10:25:00,45.71,45.74,45.64,45.74,17291.0,33.1994,33.2212,33.1486,33.2212,17291.0
2016-04-28 10:30:00,45.75,45.94,45.74,45.91,13895.0,33.2285,33.3665,33.2212,33.3447,13895.0
2016-04-28 10:35:00,45.91,46.05,45.91,46.01,15249.0,33.3447,33.4464,33.3447,33.4173,15249.0
2016-04-28 10:40:00,46.01,46.08,45.96,46.07,15829.0,33.4173,33.4681,33.381,33.4609,15829.0
2016-04-28 10:45:00,46.07,46.07,45.96,45.97,32849.0,33.4609,33.4609,33.381,33.3883,32849.0
2016-04-28 10:50:00,45.97,46.04,45.92,45.95,48731.0,33.3883,33.4391,33.3519,33.3737,48731.0
2016-04-28 10:55:00,45.96,46.1,45.95,46.09,15246.0,33.381,33.4827,33.3737,33.4754,15246.0
2016-04-28 11:00:00,46.09,46.09,45.98,46.02,15603.0,33.4754,33.4754,33.3955,33.4246,15603.0
2016-04-28 11:05:00,46.01,46.05,45.97,46.0,21198.0,33.4173,33.4464,33.3883,33.41,21198.0
2016-04-28 11:10:00,46.0,46.1,45.99,46.06,16510.0,33.41,33.4827,33.4028,33.4536,16510.0
2016-04-28 11:15:00,46.05,46.14,46.02,46.1,15197.0,33.4464,33.5117,33.4246,33.4827,15197.0
2016-04-28 11:20:00,46.08,46.15,46.05,46.14,13748.0,33.4681,33.519,33.4464,33.5117,13748.0
2016-04-28 11:25:00,46.14,46.18,46.1,46.18,11791.0,33.5117,33.5408,33.4827,33.5408,11791.0
2016-04-28 11:30:00,46.17,46.2,46.14,46.19,26153.0,33.5335,33.5553,33.5117,33.548,26153.0
2016-04-28 11:35:00,46.2,46.25,46.15,46.23,31573.0,33.5553,33.5916,33.519,33.5771,31573.0
2016-04-28 11:40:00,46.23,46.23,46.11,46.21,25377.0,33.5771,33.5771,33.4899,33.5626,25377.0
2016-04-28 11:45:00,46.22,46.25,46.22,46.23,8994.0,33.5698,33.5916,33.5698,33.5771,8994.0
2016-04-28 11:50:00,46.23,46.25,46.16,46.17,7137.0,33.5771,33.5916,33.5262,33.5335,7137.0
2016-04-28 11:55:00,46.18,46.26,46.18,46.25,14534.0,33.5408,33.5989,33.5408,33.5916,14534.0
2016-04-28 12:00:00,46.25,46.26,46.19,46.19,14175.0,33.5916,33.5989,33.548,33.548,14175.0
2016-04-28 12:05:00,46.19,46.22,46.13,46.13,19784.0,33.548,33.5698,33.5045,33.5045,19784.0
2016-04-28 12:10:00,46.14,46.17,46.13,46.13,15031.0,33.5117,33.5335,33.5045,33.5045,15031.0
2016-04-28 12:15:00,46.13,46.13,46.06,46.07,15183.0,33.5045,33.5045,33.4536,33.4609,15183.0
2016-04-28 12:20:00,46.07,46.15,46.07,46.14,14898.0,33.4609,33.519,33.4609,33.5117,14898.0
2016-04-28 12:25:00,46.13,46.13,46.02,46.06,42115.0,33.5045,33.5045,33.4246,33.4536,42115.0
2016-04-28 12:30:00,46.05,46.09,46.0,46.07,31533.0,33.4464,33.4754,33.41,33.4609,31533.0
2016-04-28 12:35:00,46.06,46.14,46.06,46.13,44541.0,33.4536,33.5117,33.4536,33.5045,44541.0
2016-04-28 12:40:00,46.14,46.23,46.13,46.21,19543.0,33.5117,33.5771,33.5045,33.5626,19543.0
2016-04-28 12:45:00,46.21,46.22,46.16,46.17,7208.0,33.5626,33.5698,33.5262,33.5335,7208.0
2016-04-28 12:50:00,46.17,46.18,46.14,46.15,8792.0,33.5335,33.5408,33.5117,33.519,8792.0
2016-04-28 12:55:00,46.15,46.18,46.13,46.17,16115.0,33.519,33.5408,33.5045,33.5335,16115.0
2016-04-28 13:00:00,46.16,46.22,46.15,46.15,23161.0,33.5262,33.5698,33.519,33.519,23161.0
2016-04-28 13:05:00,46.15,46.17,46.1,46.11,16187.0,33.519,33.5335,33.4827,33.4899,16187.0
2016-04-28 13:10:00,46.11,46.12,46.08,46.09,117788.0,33.4899,33.4972,33.4681,33.4754,117788.0
2016-04-28 13:15:00,46.09,46.11,46.05,46.05,9114.0,33.4754,33.4899,33.4464,33.4464,9114.0
2016-04-28 13:20:00,46.05,46.12,46.04,46.09,26220.0,33.4464,33.4972,33.4391,33.4754,26220.0
2016-04-28 13:25:00,46.09,46.13,46.09,46.1,5931.0,33.4754,33.5045,33.4754,33.4827,5931.0
2016-04-28 13:30:00,46.11,46.13,46.09,46.09,15215.0,33.4899,33.5045,33.4754,33.4754,15215.0
2016-04-28 13:35:00,46.09,46.15,46.09,46.13,19545.0,33.4754,33.519,33.4754,33.5045,19545.0
2016-04-28 13:40:00,46.13,46.13,46.05,46.06,10317.0,33.5045,33.5045,33.4464,33.4536,10317.0
2016-04-28 13:45:00,46.07,46.08,46.04,46.07,18588.0,33.4609,33.4681,33.4391,33.4609,18588.0
2016-04-28 13:50:00,46.06,46.13,46.06,46.12,15133.0,33.4536,33.5045,33.4536,33.4972,15133.0
2016-04-28 13:55:00,46.12,46.15,46.09,46.14,15075.0,33.4972,33.519,33.4754,33.5117,15075.0
2016-04-28 14:00:00,46.15,46.16,46.12,46.15,11408.0,33.519,33.5262,33.4972,33.519,11408.0
2016-04-28 14:05:00,46.14,46.16,46.1,46.13,16580.0,33.5117,33.5262,33.4827,33.5045,16580.0
2016-04-28 14:10:00,46.12,46.13,46.09,46.12,13327.0,33.4972,33.5045,33.4754,33.4972,13327.0
2016-04-28 14:15:00,46.12,46.13,46.11,46.13,14227.0,33.4972,33.5045,33.4899,33.5045,14227.0
2016-04-28 14:20:00,46.14,46.19,46.13,46.16,15560.0,33.5117,33.548,33.5045,33.5262,15560.0
2016-04-28 14:25:00,46.16,46.17,46.1,46.13,28170.0,33.5262,33.5335,33.4827,33.5045,28170.0
2016-04-28 14:30:00,46.12,46.13,46.09,46.09,27980.0,33.4972,33.5045,33.4754,33.4754,27980.0
2016-04-28 14:35:00,46.09,46.14,46.08,46.12,61918.0,33.4754,33.5117,33.4681,33.4972,61918.0
2016-04-28 14:40:00,46.13,46.15,46.11,46.15,21464.0,33.5045,33.519,33.4899,33.519,21464.0
2016-04-28 14:45:00,46.16,46.17,46.1,46.13,24882.0,33.5262,33.5335,33.4827,33.5045,24882.0
2016-04-28 14:50:00,46.13,46.22,46.12,46.2,29675.0,33.5045,33.5698,33.4972,33.5553,29675.0
2016-04-28 14:55:00,46.2,46.24,46.17,46.23,17474.0,33.5553,33.5844,33.5335,33.5771,17474.0
2016-04-28 15:00:00,46.24,46.24,46.19,46.22,18928.0,33.5844,33.5844,33.548,33.5698,18928.0
2016-04-28 15:05:00,46.22,46.24,46.17,46.17,27824.0,33.5698,33.5844,33.5335,33.5335,27824.0
2016-04-28 15:10:00,46.17,46.19,46.05,46.05,51885.0,33.5335,33.548,33.4464,33.4464,51885.0
2016-04-28 15:15:00,46.04,46.07,46.01,46.07,50084.0,33.4391,33.4609,33.4173,33.4609,50084.0
2016-04-28 15:20:00,46.07,46.08,46.04,46.08,53890.0,33.4609,33.4681,33.4391,33.4681,53890.0
2016-04-28 15:25:00,46.09,46.15,46.04,46.11,67602.0,33.4754,33.519,33.4391,33.4899,67602.0
2016-04-28 15:30:00,46.11,46.17,46.11,46.15,52721.0,33.4899,33.5335,33.4899,33.519,52721.0
2016-04-28 15:35:00,46.14,46.17,46.12,46.16,40260.0,33.5117,33.5335,33.4972,33.5262,40260.0
2016-04-28 15:40:00,46.16,46.2,46.16,46.19,82373.0,33.5262,33.5553,33.5262,33.548,82373.0
2016-04-28 15:45:00,46.19,46.22,46.14,46.16,48530.0,33.548,33.5698,33.5117,33.5262,48530.0
2016-04-28 15:50:00,46.15,46.15,46.08,46.11,63971.0,33.519,33.519,33.4681,33.4899,63971.0
2016-04-28 15:55:00,46.12,46.28,46.11,46.28,146686.0,33.4972,33.6134,33.4899,33.6134,146686.0
2016-04-29 09:30:00,45.34,45.5,44.32,45.48,108122.0,32.9307,33.0469,32.1898,33.0324,108122.0
2016-04-29 09:35:00,45.49,45.71,45.3,45.44,100849.0,33.0396,33.1994,32.9016,33.0033,100849.0
2016-04-29 09:40:00,45.43,45.65,45.29,45.29,41730.0,32.996,33.1558,32.8944,32.8944,41730.0
2016-04-29 09:45:00,45.26,45.63,45.19,45.53,51019.0,32.8726,33.1413,32.8217,33.0687,51019.0
2016-04-29 09:50:00,45.54,45.65,45.4,45.43,93512.0,33.0759,33.1558,32.9743,32.996,93512.0
2016-04-29 09:55:00,45.48,45.89,45.44,45.84,32517.0,33.0324,33.3301,33.0033,33.2938,32517.0
2016-04-29 10:00:00,45.87,45.88,45.8,45.88,32491.0,33.3156,33.3229,33.2648,33.3229,32491.0
2016-04-29 10:05:00,45.89,46.13,45.89,46.01,68894.0,33.3301,33.5045,33.3301,33.4173,68894.0
2016-04-29 10:10:00,45.99,46.1,45.95,46.06,38909.0,33.4028,33.4827,33.3737,33.4536,38909.0
2016-04-29 10:15:00,46.07,46.3,46.07,46.28,44325.0,33.4609,33.6279,33.4609,33.6134,44325.0
2016-04-29 10:20:00,46.29,46.39,46.27,46.35,20134.0,33.6207,33.6933,33.6061,33.6642,20134.0
2016-04-29 10:25:00,46.36,46.4,46.27,46.4,28486.0,33.6715,33.7006,33.6061,33.7006,28486.0
2016-04-29 10:30:00,46.4,46.43,46.22,46.26,40508.0,33.7006,33.7224,33.5698,33.5989,40508.0
2016-04-29 10:35:00,46.27,46.35,46.17,46.18,31830.0,33.6061,33.6642,33.5335,33.5408,31830.0
2016-04-29 10:40:00,46.17,46.21,46.07,46.2,20543.0,33.5335,33.5626,33.4609,33.5553,20543.0
2016-04-29 10:45:00,46.19,46.29,46.18,46.27,23694.0,33.548,33.6207,33.5408,33.6061,23694.0
2016-04-29 10:50:00,46.27,46.33,46.25,46.28,31543.0,33.6061,33.6497,33.5916,33.6134,31543.0
2016-04-29 10:55:00,46.29,46.34,46.22,46.29,20501.0,33.6207,33.657,33.5698,33.6207,20501.0
2016-04-29 11:00:00,46.29,46.29,46.18,46.26,21061.0,33.6207,33.6207,33.5408,33.5989,21061.0
2016-04-29 11:05:00,46.25,46.37,46.25,46.29,14020.0,33.5916,33.6788,33.5916,33.6207,14020.0
2016-04-29 11:10:00,46.28,46.42,46.27,46.4,19721.0,33.6134,33.7151,33.6061,33.7006,19721.0
2016-04-29 11:15:00,46.39,46.39,46.19,46.28,15507.0,33.6933,33.6933,33.548,33.6134,15507.0
2016-04-29 11:20:00,46.27,46.35,46.18,46.19,17133.0,33.6061,33.6642,33.5408,33.548,17133.0
2016-04-29 11:25:00,46.21,46.27,46.16,46.23,14855.0,33.5626,33.6061,33.5262,33.5771,14855.0
2016-04-29 11:30:00,46.22,46.25,46.12,46.25,24146.0,33.5698,33.5916,33.4972,33.5916,24146.0
2016-04-29 11:35:00,46.24,46.24,46.12,46.13,29957.0,33.5844,33.5844,33.4972,33.5045,29957.0
2016-04-29 11:40:00,46.13,46.21,46.1,46.1,26569.0,33.5045,33.5626,33.4827,33.4827,26569.0
2016-04-29 11:45:00,46.11,46.2,46.1,46.14,17358.0,33.4899,33.5553,33.4827,33.5117,17358.0
2016-04-29 11:50:00,46.14,46.19,46.03,46.04,42791.0,33.5117,33.548,33.4318,33.4391,42791.0
2016-04-29 11:55:00,46.03,46.04,46.0,46.02,22237.0,33.4318,33.4391,33.41,33.4246,22237.0
2016-04-29 12:00:00,46.02,46.02,45.92,45.96,46047.0,33.4246,33.4246,33.3519,33.381,46047.0
2016-04-29 12:05:00,45.96,45.97,45.88,45.91,34607.0,33.381,33.3883,33.3229,33.3447,34607.0
2016-04-29 12:10:00,45.91,45.96,45.82,45.82,25234.0,33.3447,33.381,33.2793,33.2793,25234.0
2016-04-29 12:15:00,45.81,45.93,45.79,45.9,50132.0,33.272,33.3592,33.2575,33.3374,50132.0
2016-04-29 12:20:00,45.91,45.96,45.87,45.95,19351.0,33.3447,33.381,33.3156,33.3737,19351.0
2016-04-29 12:25:00,45.95,45.98,45.84,45.87,39378.0,33.3737,33.3955,33.2938,33.3156,39378.0
2016-04-29 12:30:00,45.88,45.94,45.88,45.91,25239.0,33.3229,33.3665,33.3229,33.3447,25239.0
2016-04-29 12:35:00,45.91,45.92,45.82,45.87,23986.0,33.3447,33.3519,33.2793,33.3156,23986.0
2016-04-29 12:40:00,45.87,45.89,45.8,45.82,20142.0,33.3156,33.3301,33.2648,33.2793,20142.0
2016-04-29 12:45:00,45.81,45.89,45.77,45.88,35958.0,33.272,33.3301,33.243,33.3229,35958.0
2016-04-29 12:50:00,45.88,45.94,45.88,45.93,21705.0,33.3229,33.3665,33.3229,33.3592,21705.0
2016-04-29 12:55:00,45.93,45.96,45.9,45.92,47393.0,33.3592,33.381,33.3374,33.3519,47393.0
2016-04-29 13:00:00,45.93,45.94,45.82,45.82,23003.0,33.3592,33.3665,33.2793,33.2793,23003.0
2016-04-29 13:05:00,45.83,45.92,45.8,45.88,16679.0,33.2866,33.3519,33.2648,33.3229,16679.0
2016-04-29 13:10:00,45.87,45.88,45.81,45.88,14354.0,33.3156,33.3229,33.272,33.3229,14354.0
2016-04-29 13:15:00,45.88,45.88,45.78,45.78,14533.0,33.3229,33.3229,33.2503,33.2503,14533.0
2016-04-29 13:20:00,45.78,45.78,45.68,45.7,15801.0,33.2503,33.2503,33.1776,33.1921,15801.0
2016-04-29 13:25:00,45.7,45.74,45.69,45.69,15420.0,33.1921,33.2212,33.1849,33.1849,15420.0
2016-04-29 13:30:00,45.69,45.74,45.68,45.71,24398.0,33.1849,33.2212,33.1776,33.1994,24398.0
2016-04-29 13:35:00,45.72,45.72,45.61,45.62,20375.0,33.2067,33.2067,33.1268,33.134,20375.0
2016-04-29 13:40:00,45.62,45.62,45.51,45.52,33933.0,33.134,33.134,33.0542,33.0614,33933.0
2016-04-29 13:45:00,45.52,45.56,45.48,45.55,19994.0,33.0614,33.0905,33.0324,33.0832,19994.0
2016-04-29 13:50:00,45.55,45.56,45.48,45.55,18356.0,33.0832,33.0905,33.0324,33.0832,18356.0
2016-04-29 13:55:00,45.56,45.64,45.55,45.61,13832.0,33.0905,33.1486,33.0832,33.1268,13832.0
2016-04-29 14:00:00,45.64,45.67,45.63,45.65,16329.0,33.1486,33.1704,33.1413,33.1558,16329.0
2016-04-29 14:05:00,45.66,45.67,45.59,45.59,29320.0,33.1631,33.1704,33.1123,33.1123,29320.0
2016-04-29 14:10:00,45.6,45.65,45.56,45.57,68742.0,33.1195,33.1558,33.0905,33.0977,68742.0
2016-04-29 14:15:00,45.56,45.61,45.55,45.6,89819.0,33.0905,33.1268,33.0832,33.1195,89819.0
2016-04-29 14:20:00,45.61,45.67,45.6,45.67,70298.0,33.1268,33.1704,33.1195,33.1704,70298.0
2016-04-29 14:25:00,45.67,45.76,45.65,45.75,24396.0,33.1704,33.2357,33.1558,33.2285,24396.0
2016-04-29 14:30:00,45.74,45.74,45.61,45.64,36820.0,33.2212,33.2212,33.1268,33.1486,36820.0
2016-04-29 14:35:00,45.64,45.67,45.61,45.62,40366.0,33.1486,33.1704,33.1268,33.134,40366.0
2016-04-29 14:40:00,45.62,45.68,45.61,45.65,21513.0,33.134,33.1776,33.1268,33.1558,21513.0
2016-04-29 14:45:00,45.66,45.67,45.58,45.67,24167.0,33.1631,33.1704,33.105,33.1704,24167.0
2016-04-29 14:50:00,45.66,45.68,45.62,45.67,24859.0,33.1631,33.1776,33.134,33.1704,24859.0
2016-04-29 14:55:00,45.68,45.71,45.66,45.67,41606.0,33.1776,33.1994,33.1631,33.1704,41606.0
2016-04-29 15:00:00,45.67,45.77,45.66,45.76,56198.0,33.1704,33.243,33.1631,33.2357,56198.0
2016-04-29 15:05:00,45.77,45.95,45.77,45.91,42399.0,33.243,33.3737,33.243,33.3447,42399.0
2016-04-29 15:10:00,45.91,46.06,45.9,46.03,42991.0,33.3447,33.4536,33.3374,33.4318,42991.0
2016-04-29 15:15:00,46.03,46.05,45.96,45.96,50853.0,33.4318,33.4464,33.381,33.381,50853.0
2016-04-29 15:20:00,45.96,46.0,45.89,46.0,40785.0,33.381,33.41,33.3301,33.41,40785.0
2016-04-29 15:25:00,46.0,46.06,45.99,46.04,38762.0,33.41,33.4536,33.4028,33.4391,38762.0
2016-04-29 15:30:00,46.05,46.14,46.03,46.13,68211.0,33.4464,33.5117,33.4318,33.5045,68211.0
2016-04-29 15:35:00,46.13,46.13,46.0,46.0,53706.0,33.5045,33.5045,33.41,33.41,53706.0
2016-04-29 15:40:00,46.0,46.15,46.0,46.14,83704.0,33.41,33.519,33.41,33.5117,83704.0
2016-04-29 15:45:00,46.14,46.21,46.08,46.2,109009.0,33.5117,33.5626,33.4681,33.5553,109009.0
2016-04-29 15:50:00,46.19,46.21,46.16,46.19,86383.0,33.548,33.5626,33.5262,33.548,86383.0
2016-04-29 15:55:00,46.19,46.21,46.06,46.12,285227.0,33.548,33.5626,33.4536,33.4972,285227.0
2016-05-02 09:30:00,46.26,46.69,46.12,46.26,38045.0,33.5989,33.9112,33.4972,33.5989,38045.0
2016-05-02 09:35:00,46.27,46.44,46.25,46.27,37271.0,33.6061,33.7296,33.5916,33.6061,37271.0
2016-05-02 09:40:00,46.29,46.35,46.11,46.11,37186.0,33.6207,33.6642,33.4899,33.4899,37186.0
2016-05-02 09:45:00,46.11,46.23,45.96,46.2,38594.0,33.4899,33.5771,33.381,33.5553,38594.0
2016-05-02 09:50:00,46.2,46.39,46.2,46.24,33225.0,33.5553,33.6933,33.5553,33.5844,33225.0
2016-05-02 09:55:00,46.24,46.35,46.17,46.25,21700.0,33.5844,33.6642,33.5335,33.5916,21700.0
2016-05-02 10:00:00,46.23,46.39,46.16,46.39,26873.0,33.5771,33.6933,33.5262,33.6933,26873.0
2016-05-02 10:05:00,46.4,46.43,46.26,46.28,31867.0,33.7006,33.7224,33.5989,33.6134,31867.0
2016-05-02 10:10:00,46.28,46.37,46.22,46.25,25676.0,33.6134,33.6788,33.5698,33.5916,25676.0
2016-05-02 10:15:00,46.24,46.28,46.06,46.07,34094.0,33.5844,33.6134,33.4536,33.4609,34094.0
2016-05-02 10:20:00,46.07,46.23,46.05,46.23,37438.0,33.4609,33.5771,33.4464,33.5771,37438.0
2016-05-02 10:25:00,46.23,46.24,46.14,46.23,85013.0,33.5771,33.5844,33.5117,33.5771,85013.0
2016-05-02 10:30:00,46.24,46.42,46.24,46.42,47561.0,33.5844,33.7151,33.5844,33.7151,47561.0
2016-05-02 10:35:00,46.43,46.48,46.39,46.42,20395.0,33.7224,33.7587,33.6933,33.7151,20395.0
2016-05-02 10:40:00,46.4,46.44,46.34,46.35,25931.0,33.7006,33.7296,33.657,33.6642,25931.0
2016-05-02 10:45:00,46.34,46.35,46.16,46.16,34234.0,33.657,33.6642,33.5262,33.5262,34234.0
2016-05-02 10:50:00,46.16,46.16,46.0,46.01,51322.0,33.5262,33.5262,33.41,33.4173,51322.0
2016-05-02 10:55:00,46.01,46.17,45.98,46.17,43763.0,33.4173,33.5335,33.3955,33.5335,43763.0
2016-05-02 11:00:00,46.18,46.24,46.14,46.15,23684.0,33.5408,33.5844,33.5117,33.519,23684.0
2016-05-02 11:05:00,46.14,46.2,46.08,46.09,43860.0,33.5117,33.5553,33.4681,33.4754,43860.0
2016-05-02 11:10:00,46.09,46.17,46.07,46.1,22231.0,33.4754,33.5335,33.4609,33.4827,22231.0
2016-05-02 11:15:00,46.08,46.14,46.04,46.07,34455.0,33.4681,33.5117,33.4391,33.4609,34455.0
2016-05-02 11:20:00,46.08,46.19,46.03,46.18,23958.0,33.4681,33.548,33.4318,33.5408,23958.0
2016-05-02 11:25:00,46.18,46.21,46.12,46.21,22996.0,33.5408,33.5626,33.4972,33.5626,22996.0
2016-05-02 11:30:00,46.21,46.3,46.19,46.27,28583.0,33.5626,33.6279,33.548,33.6061,28583.0
2016-05-02 11:35:00,46.28,46.33,46.2,46.2,16948.0,33.6134,33.6497,33.5553,33.5553,16948.0
2016-05-02 11:40:00,46.22,46.32,46.21,46.31,27646.0,33.5698,33.6425,33.5626,33.6352,27646.0
2016-05-02 11:45:00,46.31,46.31,46.2,46.23,21984.0,33.6352,33.6352,33.5553,33.5771,21984.0
2016-05-02 11:50:00,46.22,46.22,46.13,46.16,21038.0,33.5698,33.5698,33.5045,33.5262,21038.0
2016-05-02 11:55:00,46.17,46.29,46.17,46.21,20108.0,33.5335,33.6207,33.5335,33.5626,20108.0
2016-05-02 12:00:00,46.23,46.34,46.23,46.31,21246.0,33.5771,33.657,33.5771,33.6352,21246.0
2016-05-02 12:05:00,46.31,46.31,46.2,46.24,18231.0,33.6352,33.6352,33.5553,33.5844,18231.0
2016-05-02 12:10:00,46.23,46.24,46.18,46.2,14472.0,33.5771,33.5844,33.5408,33.5553,14472.0
2016-05-02 12:15:00,46.22,46.22,46.17,46.18,21949.0,33.5698,33.5698,33.5335,33.5408,21949.0
2016-05-02 12:20:00,46.19,46.25,46.19,46.23,17168.0,33.548,33.5916,33.548,33.5771,17168.0
2016-05-02 12:25:00,46.24,46.31,46.23,46.3,14895.0,33.5844,33.6352,33.5771,33.6279,14895.0
2016-05-02 12:30:00,46.31,46.33,46.25,46.25,19636.0,33.6352,33.6497,33.5916,33.5916,19636.0
2016-05-02 12:35:00,46.24,46.31,46.24,46.29,22348.0,33.5844,33.6352,33.5844,33.6207,22348.0
2016-05-02 12:40:00,46.29,46.32,46.27,46.28,24101.0,33.6207,33.6425,33.6061,33.6134,24101.0
2016-05-02 12:45:00,46.28,46.29,46.25,46.28,34320.0,33.6134,33.6207,33.5916,33.6134,34320.0
2016-05-02 12:50:00,46.27,46.35,46.25,46.34,29619.0,33.6061,33.6642,33.5916,33.657,29619.0
2016-05-02 12:55:00,46.34,46.37,46.31,46.33,29301.0,33.657,33.6788,33.6352,33.6497,29301.0
2016-05-02 13:00:00,46.34,46.39,46.33,46.36,28200.0,33.657,33.6933,33.6497,33.6715,28200.0
2016-05-02 13:05:00,46.36,46.47,46.35,46.47,35089.0,33.6715,33.7514,33.6642,33.7514,35089.0
2016-05-02 13:10:00,46.48,46.51,46.38,46.4,15878.0,33.7587,33.7805,33.686,33.7006,15878.0
2016-05-02 13:15:00,46.39,46.49,46.39,46.48,15868.0,33.6933,33.7659,33.6933,33.7587,15868.0
2016-05-02 13:20:00,46.48,46.51,46.44,46.45,20026.0,33.7587,33.7805,33.7296,33.7369,20026.0
2016-05-02 13:25:00,46.45,46.48,46.41,46.41,40279.0,33.7369,33.7587,33.7078,33.7078,40279.0
2016-05-02 13:30:00,46.42,46.42,46.33,46.34,81760.0,33.7151,33.7151,33.6497,33.657,81760.0
2016-05-02 13:35:00,46.35,46.44,46.35,46.44,25035.0,33.6642,33.7296,33.6642,33.7296,25035.0
2016-05-02 13:40:00,46.44,46.49,46.43,46.48,20802.0,33.7296,33.7659,33.7224,33.7587,20802.0
2016-05-02 13:45:00,46.48,46.5,46.43,46.47,23561.0,33.7587,33.7732,33.7224,33.7514,23561.0
2016-05-02 13:50:00,46.46,46.48,46.42,46.43,18099.0,33.7441,33.7587,33.7151,33.7224,18099.0
2016-05-02 13:55:00,46.43,46.48,46.4,46.4,22321.0,33.7224,33.7587,33.7006,33.7006,22321.0
2016-05-02 14:00:00,46.4,46.48,46.39,46.44,29984.0,33.7006,33.7587,33.6933,33.7296,29984.0
2016-05-02 14:05:00,46.44,46.44,46.37,46.38,57489.0,33.7296,33.7296,33.6788,33.686,57489.0
2016-05-02 14:10:00,46.38,46.38,46.28,46.29,26059.0,33.686,33.686,33.6134,33.6207,26059.0
2016-05-02 14:15:00,46.3,46.31,46.29,46.3,27027.0,33.6279,33.6352,33.6207,33.6279,27027.0
2016-05-02 14:20:00,46.3,46.31,46.23,46.3,31685.0,33.6279,33.6352,33.5771,33.6279,31685.0
2016-05-02 14:25:00,46.29,46.31,46.27,46.29,21008.0,33.6207,33.6352,33.6061,33.6207,21008.0
2016-05-02 14:30:00,46.29,46.32,46.27,46.31,35686.0,33.6207,33.6425,33.6061,33.6352,35686.0
2016-05-02 14:35:00,46.31,46.31,46.25,46.27,26598.0,33.6352,33.6352,33.5916,33.6061,26598.0
2016-05-02 14:40:00,46.28,46.28,46.2,46.25,26836.0,33.6134,33.6134,33.5553,33.5916,26836.0
2016-05-02 14:45:00,46.25,46.26,46.18,46.18,16197.0,33.5916,33.5989,33.5408,33.5408,16197.0
2016-05-02 14:50:00,46.19,46.25,46.18,46.24,28428.0,33.548,33.5916,33.5408,33.5844,28428.0
2016-05-02 14:55:00,46.24,46.25,46.16,46.16,28358.0,33.5844,33.5916,33.5262,33.5262,28358.0
2016-05-02 15:00:00,46.17,46.21,46.16,46.18,39740.0,33.5335,33.5626,33.5262,33.5408,39740.0
2016-05-02 15:05:00,46.18,46.21,46.15,46.16,25437.0,33.5408,33.5626,33.519,33.5262,25437.0
2016-05-02 15:10:00,46.16,46.17,46.12,46.12,28513.0,33.5262,33.5335,33.4972,33.4972,28513.0
2016-05-02 15:15:00,46.13,46.14,46.07,46.07,32821.0,33.5045,33.5117,33.4609,33.4609,32821.0
2016-05-02 15:20:00,46.08,46.15,46.07,46.13,53649.0,33.4681,33.519,33.4609,33.5045,53649.0
2016-05-02 15:25:00,46.14,46.19,46.13,46.16,32427.0,33.5117,33.548,33.5045,33.5262,32427.0
2016-05-02 15:30:00,46.16,46.18,46.13,46.17,45438.0,33.5262,33.5408,33.5045,33.5335,45438.0
2016-05-02 15:35:00,46.17,46.24,46.15,46.2,48937.0,33.5335,33.5844,33.519,33.5553,48937.0
2016-05-02 15:40:00,46.2,46.31,46.19,46.27,60475.0,33.5553,33.6352,33.548,33.6061,60475.0
2016-05-02 15:45:00,46.27,46.29,46.18,46.19,95599.0,33.6061,33.6207,33.5408,33.548,95599.0
2016-05-02 15:50:00,46.19,46.22,46.18,46.18,80281.0,33.548,33.5698,33.5408,33.5408,80281.0
2016-05-02 15:55:00,46.19,46.2,46.13,46.16,301990.0,33.548,33.5553,33.5045,33.5262,301990.0
2016-05-03 09:30:00,46.25,46.77,46.0,46.38,44132.0,33.5916,33.9693,33.41,33.686,44132.0
2016-05-03 09:35:00,46.4,46.55,46.4,46.41,30152.0,33.7006,33.8095,33.7006,33.7078,30152.0
2016-05-03 09:40:00,46.43,46.45,46.28,46.43,43775.0,33.7224,33.7369,33.6134,33.7224,43775.0
2016-05-03 09:45:00,46.42,46.51,46.39,46.49,56752.0,33.7151,33.7805,33.6933,33.7659,56752.0
2016-05-03 09:50:00,46.48,46.48,46.22,46.22,53288.0,33.7587,33.7587,33.5698,33.5698,53288.0
2016-05-03 09:55:00,46.25,46.27,46.1,46.25,71697.0,33.5916,33.6061,33.4827,33.5916,71697.0
2016-05-03 10:00:00,46.25,46.3,46.21,46.26,49220.0,33.5916,33.6279,33.5626,33.5989,49220.0
2016-05-03 10:05:00,46.25,46.28,46.19,46.24,72643.0,33.5916,33.6134,33.548,33.5844,72643.0
2016-05-03 10:10:00,46.24,46.26,46.19,46.22,70506.0,33.5844,33.5989,33.548,33.5698,70506.0
2016-05-03 10:15:00,46.22,46.26,46.2,46.23,70500.0,33.5698,33.5989,33.5553,33.5771,70500.0
2016-05-03 10:20:00,46.23,46.24,46.11,46.18,50822.0,33.5771,33.5844,33.4899,33.5408,50822.0
2016-05-03 10:25:00,46.18,46.19,46.04,46.04,65717.0,33.5408,33.548,33.4391,33.4391,65717.0
2016-05-03 10:30:00,46.06,46.09,45.93,45.93,45245.0,33.4536,33.4754,33.3592,33.3592,45245.0
2016-05-03 10:35:00,45.93,46.03,45.93,45.96,41652.0,33.3592,33.4318,33.3592,33.381,41652.0
2016-05-03 10:40:00,45.97,46.12,45.96,46.1,48577.0,33.3883,33.4972,33.381,33.4827,48577.0
2016-05-03 10:45:00,46.11,46.14,46.06,46.07,44999.0,33.4899,33.5117,33.4536,33.4609,44999.0
2016-05-03 10:50:00,46.07,46.1,46.0,46.06,20226.0,33.4609,33.4827,33.41,33.4536,20226.0
2016-05-03 10:55:00,46.05,46.1,46.01,46.08,24659.0,33.4464,33.4827,33.4173,33.4681,24659.0
2016-05-03 11:00:00,46.08,46.09,46.0,46.05,26004.0,33.4681,33.4754,33.41,33.4464,26004.0
2016-05-03 11:05:00,46.04,46.07,46.04,46.05,34145.0,33.4391,33.4609,33.4391,33.4464,34145.0
2016-05-03 11:10:00,46.06,46.12,46.05,46.09,46112.0,33.4536,33.4972,33.4464,33.4754,46112.0
2016-05-03 11:15:00,46.09,46.15,46.05,46.14,25668.0,33.4754,33.519,33.4464,33.5117,25668.0
2016-05-03 11:20:00,46.13,46.13,46.06,46.09,32867.0,33.5045,33.5045,33.4536,33.4754,32867.0
2016-05-03 11:25:00,46.09,46.11,46.06,46.11,31360.0,33.4754,33.4899,33.4536,33.4899,31360.0
2016-05-03 11:30:00,46.1,46.1,46.0,46.09,31905.0,33.4827,33.4827,33.41,33.4754,31905.0
2016-05-03 11:35:00,46.09,46.11,46.02,46.06,36323.0,33.4754,33.4899,33.4246,33.4536,36323.0
2016-05-03 11:40:00,46.06,46.09,46.06,46.08,52610.0,33.4536,33.4754,33.4536,33.4681,52610.0
2016-05-03 11:45:00,46.08,46.11,46.02,46.03,33698.0,33.4681,33.4899,33.4246,33.4318,33698.0
2016-05-03 11:50:00,46.03,46.07,46.01,46.05,21778.0,33.4318,33.4609,33.4173,33.4464,21778.0
2016-05-03 11:55:00,46.05,46.1,46.03,46.08,30125.0,33.4464,33.4827,33.4318,33.4681,30125.0
2016-05-03 12:00:00,46.09,46.1,46.07,46.1,9926.0,33.4754,33.4827,33.4609,33.4827,9926.0
2016-05-03 12:05:00,46.09,46.11,46.06,46.07,18014.0,33.4754,33.4899,33.4536,33.4609,18014.0
2016-05-03 12:10:00,46.06,46.09,46.06,46.06,12704.0,33.4536,33.4754,33.4536,33.4536,12704.0
2016-05-03 12:15:00,46.07,46.1,46.04,46.1,20416.0,33.4609,33.4827,33.4391,33.4827,20416.0
2016-05-03 12:20:00,46.1,46.11,46.07,46.07,26185.0,33.4827,33.4899,33.4609,33.4609,26185.0
2016-05-03 12:25:00,46.07,46.08,46.04,46.05,10751.0,33.4609,33.4681,33.4391,33.4464,10751.0
2016-05-03 12:30:00,46.04,46.04,45.96,45.96,32226.0,33.4391,33.4391,33.381,33.381,32226.0
2016-05-03 12:35:00,45.97,46.01,45.97,45.98,15254.0,33.3883,33.4173,33.3883,33.3955,15254.0
2016-05-03 12:40:00,45.98,46.03,45.96,45.96,20308.0,33.3955,33.4318,33.381,33.381,20308.0
2016-05-03 12:45:00,45.96,45.98,45.96,45.97,13575.0,33.381,33.3955,33.381,33.3883,13575.0
2016-05-03 12:50:00,45.97,46.01,45.93,45.94,30362.0,33.3883,33.4173,33.3592,33.3665,30362.0
2016-05-03 12:55:00,45.94,45.97,45.93,45.96,16018.0,33.3665,33.3883,33.3592,33.381,16018.0
2016-05-03 13:00:00,45.96,45.99,45.94,45.97,13491.0,33.381,33.4028,33.3665,33.3883,13491.0
2016-05-03 13:05:00,45.97,45.97,45.94,45.96,14249.0,33.3883,33.3883,33.3665,33.381,14249.0
2016-05-03 13:10:00,45.95,45.96,45.84,45.84,20398.0,33.3737,33.381,33.2938,33.2938,20398.0
2016-05-03 13:15:00,45.85,45.85,45.82,45.84,20585.0,33.3011,33.3011,33.2793,33.2938,20585.0
2016-05-03 13:20:00,45.84,45.84,45.8,45.82,27887.0,33.2938,33.2938,33.2648,33.2793,27887.0
2016-05-03 13:25:00,45.81,45.86,45.81,45.85,57678.0,33.272,33.3084,33.272,33.3011,57678.0
2016-05-03 13:30:00,45.84,45.88,45.84,45.85,29905.0,33.2938,33.3229,33.2938,33.3011,29905.0
2016-05-03 13:35:00,45.84,45.88,45.84,45.87,47980.0,33.2938,33.3229,33.2938,33.3156,47980.0
2016-05-03 13:40:00,45.87,45.91,45.84,45.84,39341.0,33.3156,33.3447,33.2938,33.2938,39341.0
2016-05-03 13:45:00,45.84,45.85,45.8,45.81,29731.0,33.2938,33.3011,33.2648,33.272,29731.0
2016-05-03 13:50:00,45.82,45.87,45.81,45.83,23252.0,33.2793,33.3156,33.272,33.2866,23252.0
2016-05-03 13:55:00,45.83,45.84,45.8,45.82,22183.0,33.2866,33.2938,33.2648,33.2793,22183.0
2016-05-03 14:00:00,45.83,45.88,45.82,45.88,26513.0,33.2866,33.3229,33.2793,33.3229,26513.0
2016-05-03 14:05:00,45.87,45.93,45.87,45.9,36349.0,33.3156,33.3592,33.3156,33.3374,36349.0
2016-05-03 14:10:00,45.9,45.95,45.88,45.95,33190.0,33.3374,33.3737,33.3229,33.3737,33190.0
2016-05-03 14:15:00,45.95,45.99,45.94,45.98,27949.0,33.3737,33.4028,33.3665,33.3955,27949.0
2016-05-03 14:20:00,45.97,46.02,45.95,45.98,33495.0,33.3883,33.4246,33.3737,33.3955,33495.0
2016-05-03 14:25:00,45.98,46.02,45.97,46.01,27855.0,33.3955,33.4246,33.3883,33.4173,27855.0
2016-05-03 14:30:00,46.0,46.05,45.97,46.05,26656.0,33.41,33.4464,33.3883,33.4464,26656.0
2016-05-03 14:35:00,46.05,46.07,46.0,46.02,15158.0,33.4464,33.4609,33.41,33.4246,15158.0
2016-05-03 14:40:00,46.0,46.04,46.0,46.04,12067.0,33.41,33.4391,33.41,33.4391,12067.0
2016-05-03 14:45:00,46.04,46.06,46.01,46.03,22540.0,33.4391,33.4536,33.4173,33.4318,22540.0
2016-05-03 14:50:00,46.04,46.05,46.01,46.03,20945.0,33.4391,33.4464,33.4173,33.4318,20945.0
2016-05-03 14:55:00,46.03,46.03,45.97,46.0,31114.0,33.4318,33.4318,33.3883,33.41,31114.0
2016-05-03 15:00:00,46.0,46.02,45.97,46.02,29587.0,33.41,33.4246,33.3883,33.4246,29587.0
2016-05-03 15:05:00,46.02,46.03,46.0,46.03,26951.0,33.4246,33.4318,33.41,33.4318,26951.0
2016-05-03 15:10:00,46.03,46.03,45.98,46.02,32272.0,33.4318,33.4318,33.3955,33.4246,32272.0
2016-05-03 15:15:00,46.01,46.03,45.98,46.02,35632.0,33.4173,33.4318,33.3955,33.4246,35632.0
2016-05-03 15:20:00,46.02,46.03,45.97,46.0,26264.0,33.4246,33.4318,33.3883,33.41,26264.0
2016-05-03 15:25:00,46.0,46.05,45.99,46.02,30839.0,33.41,33.4464,33.4028,33.4246,30839.0
2016-05-03 15:30:00,46.01,46.03,45.98,45.99,41588.0,33.4173,33.4318,33.3955,33.4028,41588.0
2016-05-03 15:35:00,46.0,46.03,45.98,46.01,30026.0,33.41,33.4318,33.3955,33.4173,30026.0
2016-05-03 15:40:00,46.01,46.01,45.98,45.99,51517.0,33.4173,33.4173,33.3955,33.4028,51517.0
2016-05-03 15:45:00,46.0,46.08,46.0,46.06,67782.0,33.41,33.4681,33.41,33.4536,67782.0
2016-05-03 15:50:00,46.07,46.13,46.06,46.08,75036.0,33.4609,33.5045,33.4536,33.4681,75036.0
2016-05-03 15:55:00,46.09,46.13,46.07,46.08,190852.0,33.4754,33.5045,33.4609,33.4681,190852.0
2016-05-04 09:30:00,46.02,46.36,46.02,46.35,26523.0,33.4246,33.6715,33.4246,33.6642,26523.0
2016-05-04 09:35:00,46.33,46.33,46.11,46.17,12348.0,33.6497,33.6497,33.4899,33.5335,12348.0
2016-05-04 09:40:00,46.13,46.31,46.1,46.26,24197.0,33.5045,33.6352,33.4827,33.5989,24197.0
2016-05-04 09:45:00,46.26,46.27,46.09,46.1,37728.0,33.5989,33.6061,33.4754,33.4827,37728.0
2016-05-04 09:50:00,46.09,46.09,45.91,46.07,35690.0,33.4754,33.4754,33.3447,33.4609,35690.0
2016-05-04 09:55:00,46.08,46.26,46.06,46.23,37145.0,33.4681,33.5989,33.4536,33.5771,37145.0
2016-05-04 10:00:00,46.24,46.29,46.15,46.19,23933.0,33.5844,33.6207,33.519,33.548,23933.0
2016-05-04 10:05:00,46.18,46.3,46.17,46.28,20177.0,33.5408,33.6279,33.5335,33.6134,20177.0
2016-05-04 10:10:00,46.29,46.45,46.29,46.37,29626.0,33.6207,33.7369,33.6207,33.6788,29626.0
2016-05-04 10:15:00,46.38,46.4,46.32,46.37,18956.0,33.686,33.7006,33.6425,33.6788,18956.0
2016-05-04 10:20:00,46.37,46.47,46.37,46.44,18519.0,33.6788,33.7514,33.6788,33.7296,18519.0
2016-05-04 10:25:00,46.43,46.49,46.41,46.45,24835.0,33.7224,33.7659,33.7078,33.7369,24835.0
2016-05-04 10:30:00,46.43,46.55,46.4,46.55,32198.0,33.7224,33.8095,33.7006,33.8095,32198.0
2016-05-04 10:35:00,46.55,46.57,46.47,46.51,24933.0,33.8095,33.824,33.7514,33.7805,24933.0
2016-05-04 10:40:00,46.51,46.54,46.48,46.54,17621.0,33.7805,33.8022,33.7587,33.8022,17621.0
2016-05-04 10:45:00,46.55,46.65,46.54,46.65,30282.0,33.8095,33.8821,33.8022,33.8821,30282.0
2016-05-04 10:50:00,46.65,46.68,46.6,46.65,26641.0,33.8821,33.9039,33.8458,33.8821,26641.0
2016-05-04 10:55:00,46.65,46.66,46.58,46.62,22002.0,33.8821,33.8894,33.8313,33.8604,22002.0
2016-05-04 11:00:00,46.62,46.71,46.6,46.71,36475.0,33.8604,33.9257,33.8458,33.9257,36475.0
2016-05-04 11:05:00,46.7,46.78,46.69,46.74,31881.0,33.9185,33.9766,33.9112,33.9475,31881.0
2016-05-04 11:10:00,46.74,46.84,46.73,46.82,53601.0,33.9475,34.0201,33.9402,34.0056,53601.0
2016-05-04 11:15:00,46.82,46.89,46.81,46.83,34976.0,34.0056,34.0565,33.9983,34.0129,34976.0
2016-05-04 11:20:00,46.83,46.87,46.82,46.84,43496.0,34.0129,34.0419,34.0056,34.0201,43496.0
2016-05-04 11:25:00,46.84,46.91,46.83,46.91,48869.0,34.0201,34.071,34.0129,34.071,48869.0
2016-05-04 11:30:00,46.91,46.94,46.89,46.93,43807.0,34.071,34.0928,34.0565,34.0855,43807.0
2016-05-04 11:35:00,46.92,46.96,46.88,46.9,27719.0,34.0782,34.1073,34.0492,34.0637,27719.0
2016-05-04 11:40:00,46.9,46.97,46.87,46.95,53126.0,34.0637,34.1146,34.0419,34.1,53126.0
2016-05-04 11:45:00,46.95,47.01,46.94,47.0,32886.0,34.1,34.1436,34.0928,34.1363,32886.0
2016-05-04 11:50:00,47.0,47.04,46.96,46.96,32617.0,34.1363,34.1654,34.1073,34.1073,32617.0
2016-05-04 11:55:00,46.95,47.0,46.91,46.99,22521.0,34.1,34.1363,34.071,34.1291,22521.0
2016-05-04 12:00:00,46.98,47.01,46.94,47.01,25616.0,34.1218,34.1436,34.0928,34.1436,25616.0
2016-05-04 12:05:00,47.01,47.03,46.99,46.99,20037.0,34.1436,34.1581,34.1291,34.1291,20037.0
2016-05-04 12:10:00,46.99,47.05,46.99,47.05,16691.0,34.1291,34.1727,34.1291,34.1727,16691.0
2016-05-04 12:15:00,47.05,47.07,47.02,47.05,32833.0,34.1727,34.1872,34.1509,34.1727,32833.0
2016-05-04 12:20:00,47.05,47.05,46.99,47.0,26822.0,34.1727,34.1727,34.1291,34.1363,26822.0
2016-05-04 12:25:00,47.01,47.02,46.9,46.98,42796.0,34.1436,34.1509,34.0637,34.1218,42796.0
2016-05-04 12:30:00,46.97,46.97,46.86,46.86,46628.0,34.1146,34.1146,34.0347,34.0347,46628.0
2016-05-04 12:35:00,46.86,46.9,46.85,46.86,22986.0,34.0347,34.0637,34.0274,34.0347,22986.0
2016-05-04 12:40:00,46.85,46.88,46.82,46.86,15700.0,34.0274,34.0492,34.0056,34.0347,15700.0
2016-05-04 12:45:00,46.86,46.86,46.81,46.83,19981.0,34.0347,34.0347,33.9983,34.0129,19981.0
2016-05-04 12:50:00,46.82,46.85,46.81,46.84,21085.0,34.0056,34.0274,33.9983,34.0201,21085.0
2016-05-04 12:55:00,46.85,46.87,46.76,46.76,14851.0,34.0274,34.0419,33.962,33.962,14851.0
2016-05-04 13:00:00,46.75,46.77,46.7,46.73,13763.0,33.9548,33.9693,33.9185,33.9402,13763.0
2016-05-04 13:05:00,46.73,46.76,46.71,46.73,22263.0,33.9402,33.962,33.9257,33.9402,22263.0
2016-05-04 13:10:00,46.74,46.79,46.7,46.7,13623.0,33.9475,33.9838,33.9185,33.9185,13623.0
2016-05-04 13:15:00,46.71,46.77,46.7,46.73,11972.0,33.9257,33.9693,33.9185,33.9402,11972.0
2016-05-04 13:20:00,46.73,46.76,46.71,46.74,11194.0,33.9402,33.962,33.9257,33.9475,11194.0
2016-05-04 13:25:00,46.74,46.85,46.73,46.85,17559.0,33.9475,34.0274,33.9402,34.0274,17559.0
2016-05-04 13:30:00,46.85,46.86,46.75,46.75,22186.0,34.0274,34.0347,33.9548,33.9548,22186.0
2016-05-04 13:35:00,46.76,46.79,46.72,46.74,21172.0,33.962,33.9838,33.933,33.9475,21172.0
2016-05-04 13:40:00,46.73,46.75,46.66,46.66,15086.0,33.9402,33.9548,33.8894,33.8894,15086.0
2016-05-04 13:45:00,46.66,46.7,46.65,46.65,29266.0,33.8894,33.9185,33.8821,33.8821,29266.0
2016-05-04 13:50:00,46.65,46.66,46.59,46.63,43079.0,33.8821,33.8894,33.8386,33.8676,43079.0
2016-05-04 13:55:00,46.64,46.65,46.58,46.59,26816.0,33.8749,33.8821,33.8313,33.8386,26816.0
2016-05-04 14:00:00,46.59,46.67,46.59,46.64,25472.0,33.8386,33.8967,33.8386,33.8749,25472.0
2016-05-04 14:05:00,46.64,46.72,46.64,46.72,15938.0,33.8749,33.933,33.8749,33.933,15938.0
2016-05-04 14:10:00,46.73,46.73,46.66,46.7,27699.0,33.9402,33.9402,33.8894,33.9185,27699.0
2016-05-04 14:15:00,46.7,46.7,46.67,46.69,16836.0,33.9185,33.9185,33.8967,33.9112,16836.0
2016-05-04 14:20:00,46.69,46.73,46.68,46.73,33081.0,33.9112,33.9402,33.9039,33.9402,33081.0
2016-05-04 14:25:00,46.73,46.76,46.73,46.73,21450.0,33.9402,33.962,33.9402,33.9402,21450.0
2016-05-04 14:30:00,46.73,46.73,46.67,46.72,33965.0,33.9402,33.9402,33.8967,33.933,33965.0
2016-05-04 14:35:00,46.72,46.79,46.7,46.79,37878.0,33.933,33.9838,33.9185,33.9838,37878.0
2016-05-04 14:40:00,46.79,46.79,46.72,46.76,37776.0,33.9838,33.9838,33.933,33.962,37776.0
2016-05-04 14:45:00,46.77,46.84,46.77,46.8,20662.0,33.9693,34.0201,33.9693,33.9911,20662.0
2016-05-04 14:50:00,46.8,46.81,46.78,46.78,19340.0,33.9911,33.9983,33.9766,33.9766,19340.0
2016-05-04 14:55:00,46.79,46.82,46.78,46.81,16779.0,33.9838,34.0056,33.9766,33.9983,16779.0
2016-05-04 15:00:00,46.81,46.85,46.8,46.81,23198.0,33.9983,34.0274,33.9911,33.9983,23198.0
2016-05-04 15:05:00,46.82,46.83,46.79,46.81,22769.0,34.0056,34.0129,33.9838,33.9983,22769.0
2016-05-04 15:10:00,46.81,46.85,46.79,46.85,29716.0,33.9983,34.0274,33.9838,34.0274,29716.0
2016-05-04 15:15:00,46.85,46.86,46.75,46.75,33251.0,34.0274,34.0347,33.9548,33.9548,33251.0
2016-05-04 15:20:00,46.75,46.79,46.74,46.74,28970.0,33.9548,33.9838,33.9475,33.9475,28970.0
2016-05-04 15:25:00,46.74,46.75,46.64,46.64,42201.0,33.9475,33.9548,33.8749,33.8749,42201.0
2016-05-04 15:30:00,46.63,46.66,46.61,46.66,33261.0,33.8676,33.8894,33.8531,33.8894,33261.0
2016-05-04 15:35:00,46.66,46.7,46.64,46.69,47599.0,33.8894,33.9185,33.8749,33.9112,47599.0
2016-05-04 15:40:00,46.69,46.73,46.67,46.67,42282.0,33.9112,33.9402,33.8967,33.8967,42282.0
2016-05-04 15:45:00,46.68,46.69,46.66,46.68,52568.0,33.9039,33.9112,33.8894,33.9039,52568.0
2016-05-04 15:50:00,46.69,46.69,46.58,46.58,123080.0,33.9112,33.9112,33.8313,33.8313,123080.0
2016-05-04 15:55:00,46.59,46.67,46.57,46.64,315437.0,33.8386,33.8967,33.824,33.8749,315437.0
2016-05-05 09:30:00,46.7,46.79,46.5,46.66,28674.0,33.9185,33.9838,33.7732,33.8894,28674.0
2016-05-05 09:35:00,46.67,47.01,46.63,46.95,42406.0,33.8967,34.1436,33.8676,34.1,42406.0
2016-05-05 09:40:00,46.95,47.11,46.86,46.94,32797.0,34.1,34.2162,34.0347,34.0928,32797.0
2016-05-05 09:45:00,46.94,46.96,46.67,46.72,20191.0,34.0928,34.1073,33.8967,33.933,20191.0
2016-05-05 09:50:00,46.7,46.81,46.67,46.76,15663.0,33.9185,33.9983,33.8967,33.962,15663.0
2016-05-05 09:55:00,46.72,46.72,46.6,46.64,28772.0,33.933,33.933,33.8458,33.8749,28772.0
2016-05-05 10:00:00,46.62,46.69,46.53,46.64,23170.0,33.8604,33.9112,33.795,33.8749,23170.0
2016-05-05 10:05:00,46.64,46.71,46.56,46.66,17272.0,33.8749,33.9257,33.8168,33.8894,17272.0
2016-05-05 10:10:00,46.66,46.73,46.53,46.57,25371.0,33.8894,33.9402,33.795,33.824,25371.0
2016-05-05 10:15:00,46.58,46.71,46.57,46.59,9748.0,33.8313,33.9257,33.824,33.8386,9748.0
2016-05-05 10:20:00,46.6,46.72,46.6,46.66,9276.0,33.8458,33.933,33.8458,33.8894,9276.0
2016-05-05 10:25:00,46.65,46.68,46.53,46.61,17981.0,33.8821,33.9039,33.795,33.8531,17981.0
2016-05-05 10:30:00,46.61,46.72,46.61,46.72,23586.0,33.8531,33.933,33.8531,33.933,23586.0
2016-05-05 10:35:00,46.72,46.72,46.51,46.54,16820.0,33.933,33.933,33.7805,33.8022,16820.0
2016-05-05 10:40:00,46.54,46.61,46.54,46.55,16910.0,33.8022,33.8531,33.8022,33.8095,16910.0
2016-05-05 10:45:00,46.56,46.61,46.46,46.57,40319.0,33.8168,33.8531,33.7441,33.824,40319.0
2016-05-05 10:50:00,46.57,46.63,46.51,46.52,15600.0,33.824,33.8676,33.7805,33.7877,15600.0
2016-05-05 10:55:00,46.51,46.52,46.44,46.48,10886.0,33.7805,33.7877,33.7296,33.7587,10886.0
2016-05-05 11:00:00,46.48,46.59,46.47,46.58,15806.0,33.7587,33.8386,33.7514,33.8313,15806.0
2016-05-05 11:05:00,46.6,46.61,46.46,46.5,15927.0,33.8458,33.8531,33.7441,33.7732,15927.0
2016-05-05 11:10:00,46.51,46.6,46.48,46.56,11627.0,33.7805,33.8458,33.7587,33.8168,11627.0
2016-05-05 11:15:00,46.56,46.58,46.47,46.47,16167.0,33.8168,33.8313,33.7514,33.7514,16167.0
2016-05-05 11:20:00,46.47,46.48,46.32,46.34,55618.0,33.7514,33.7587,33.6425,33.657,55618.0
2016-05-05 11:25:00,46.34,46.57,46.33,46.57,14690.0,33.657,33.824,33.6497,33.824,14690.0
2016-05-05 11:30:00,46.58,46.6,46.54,46.6,11773.0,33.8313,33.8458,33.8022,33.8458,11773.0
2016-05-05 11:35:00,46.61,46.68,46.61,46.61,8222.0,33.8531,33.9039,33.8531,33.8531,8222.0
2016-05-05 11:40:00,46.63,46.65,46.57,46.64,12473.0,33.8676,33.8821,33.824,33.8749,12473.0
2016-05-05 11:45:00,46.64,46.7,46.61,46.65,12881.0,33.8749,33.9185,33.8531,33.8821,12881.0
2016-05-05 11:50:00,46.66,46.76,46.66,46.74,11627.0,33.8894,33.962,33.8894,33.9475,11627.0
2016-05-05 11:55:00,46.73,46.79,46.73,46.73,14273.0,33.9402,33.9838,33.9402,33.9402,14273.0
2016-05-05 12:00:00,46.72,46.76,46.71,46.73,14377.0,33.933,33.962,33.9257,33.9402,14377.0
2016-05-05 12:05:00,46.72,46.78,46.72,46.73,24578.0,33.933,33.9766,33.933,33.9402,24578.0
2016-05-05 12:10:00,46.71,46.74,46.68,46.74,18572.0,33.9257,33.9475,33.9039,33.9475,18572.0
2016-05-05 12:15:00,46.74,46.8,46.74,46.77,7969.0,33.9475,33.9911,33.9475,33.9693,7969.0
2016-05-05 12:20:00,46.77,46.81,46.76,46.79,12103.0,33.9693,33.9983,33.962,33.9838,12103.0
2016-05-05 12:25:00,46.79,46.81,46.75,46.77,11001.0,33.9838,33.9983,33.9548,33.9693,11001.0
2016-05-05 12:30:00,46.75,46.75,46.64,46.64,15392.0,33.9548,33.9548,33.8749,33.8749,15392.0
2016-05-05 12:35:00,46.65,46.65,46.61,46.64,15849.0,33.8821,33.8821,33.8531,33.8749,15849.0
2016-05-05 12:40:00,46.64,46.65,46.61,46.65,7656.0,33.8749,33.8821,33.8531,33.8821,7656.0
2016-05-05 12:45:00,46.64,46.66,46.62,46.64,7230.0,33.8749,33.8894,33.8604,33.8749,7230.0
2016-05-05 12:50:00,46.64,46.65,46.61,46.62,7329.0,33.8749,33.8821,33.8531,33.8604,7329.0
2016-05-05 12:55:00,46.62,46.66,46.57,46.66,13262.0,33.8604,33.8894,33.824,33.8894,13262.0
2016-05-05 13:00:00,46.65,46.65,46.6,46.6,7275.0,33.8821,33.8821,33.8458,33.8458,7275.0
2016-05-05 13:05:00,46.58,46.59,46.56,46.57,12159.0,33.8313,33.8386,33.8168,33.824,12159.0
2016-05-05 13:10:00,46.56,46.56,46.49,46.52,15699.0,33.8168,33.8168,33.7659,33.7877,15699.0
2016-05-05 13:15:00,46.51,46.51,46.44,46.47,6505.0,33.7805,33.7805,33.7296,33.7514,6505.0
2016-05-05 13:20:00,46.46,46.47,46.39,46.44,13376.0,33.7441,33.7514,33.6933,33.7296,13376.0
2016-05-05 13:25:00,46.44,46.45,46.38,46.39,6600.0,33.7296,33.7369,33.686,33.6933,6600.0
2016-05-05 13:30:00,46.38,46.41,46.35,46.38,16278.0,33.686,33.7078,33.6642,33.686,16278.0
2016-05-05 13:35:00,46.39,46.43,46.36,46.37,9706.0,33.6933,33.7224,33.6715,33.6788,9706.0
2016-05-05 13:40:00,46.38,46.4,46.36,46.36,7572.0,33.686,33.7006,33.6715,33.6715,7572.0
2016-05-05 13:45:00,46.36,46.45,46.35,46.42,17171.0,33.6715,33.7369,33.6642,33.7151,17171.0
2016-05-05 13:50:00,46.41,46.47,46.4,46.46,15923.0,33.7078,33.7514,33.7006,33.7441,15923.0
2016-05-05 13:55:00,46.47,46.47,46.43,46.44,9413.0,33.7514,33.7514,33.7224,33.7296,9413.0
2016-05-05 14:00:00,46.44,46.47,46.43,46.46,13118.0,33.7296,33.7514,33.7224,33.7441,13118.0
2016-05-05 14:05:00,46.46,46.48,46.41,46.42,15250.0,33.7441,33.7587,33.7078,33.7151,15250.0
2016-05-05 14:10:00,46.41,46.52,46.41,46.51,17663.0,33.7078,33.7877,33.7078,33.7805,17663.0
2016-05-05 14:15:00,46.51,46.52,46.48,46.51,7820.0,33.7805,33.7877,33.7587,33.7805,7820.0
2016-05-05 14:20:00,46.51,46.53,46.48,46.48,10967.0,33.7805,33.795,33.7587,33.7587,10967.0
2016-05-05 14:25:00,46.47,46.56,46.47,46.54,17497.0,33.7514,33.8168,33.7514,33.8022,17497.0
2016-05-05 14:30:00,46.54,46.54,46.46,46.48,13571.0,33.8022,33.8022,33.7441,33.7587,13571.0
2016-05-05 14:35:00,46.48,46.48,46.4,46.41,24177.0,33.7587,33.7587,33.7006,33.7078,24177.0
2016-05-05 14:40:00,46.4,46.42,46.39,46.4,20546.0,33.7006,33.7151,33.6933,33.7006,20546.0
2016-05-05 14:45:00,46.4,46.42,46.39,46.42,13788.0,33.7006,33.7151,33.6933,33.7151,13788.0
2016-05-05 14:50:00,46.42,46.43,46.38,46.38,20731.0,33.7151,33.7224,33.686,33.686,20731.0
2016-05-05 14:55:00,46.37,46.41,46.34,46.36,22868.0,33.6788,33.7078,33.657,33.6715,22868.0
2016-05-05 15:00:00,46.36,46.39,46.27,46.27,26770.0,33.6715,33.6933,33.6061,33.6061,26770.0
2016-05-05 15:05:00,46.26,46.32,46.24,46.25,14103.0,33.5989,33.6425,33.5844,33.5916,14103.0
2016-05-05 15:10:00,46.24,46.37,46.24,46.34,34146.0,33.5844,33.6788,33.5844,33.657,34146.0
2016-05-05 15:15:00,46.35,46.36,46.31,46.36,17352.0,33.6642,33.6715,33.6352,33.6715,17352.0
2016-05-05 15:20:00,46.37,46.4,46.34,46.4,20403.0,33.6788,33.7006,33.657,33.7006,20403.0
2016-05-05 15:25:00,46.4,46.42,46.36,46.39,20092.0,33.7006,33.7151,33.6715,33.6933,20092.0
2016-05-05 15:30:00,46.39,46.42,46.39,46.41,17189.0,33.6933,33.7151,33.6933,33.7078,17189.0
2016-05-05 15:35:00,46.42,46.45,46.39,46.42,25014.0,33.7151,33.7369,33.6933,33.7151,25014.0
2016-05-05 15:40:00,46.42,46.47,46.42,46.47,22547.0,33.7151,33.7514,33.7151,33.7514,22547.0
2016-05-05 15:45:00,46.46,46.49,46.39,46.4,47426.0,33.7441,33.7659,33.6933,33.7006,47426.0
2016-05-05 15:50:00,46.39,46.44,46.39,46.41,33151.0,33.6933,33.7296,33.6933,33.7078,33151.0
2016-05-05 15:55:00,46.41,46.46,46.4,46.44,93255.0,33.7078,33.7441,33.7006,33.7296,93255.0
2016-05-06 09:30:00,46.42,46.42,46.19,46.21,55560.0,33.7151,33.7151,33.548,33.5626,55560.0
2016-05-06 09:35:00,46.19,46.19,45.86,46.1,49607.0,33.548,33.548,33.3084,33.4827,49607.0
2016-05-06 09:40:00,46.1,46.19,46.02,46.09,44722.0,33.4827,33.548,33.4246,33.4754,44722.0
2016-05-06 09:45:00,46.08,46.17,46.04,46.11,15720.0,33.4681,33.5335,33.4391,33.4899,15720.0
2016-05-06 09:50:00,46.13,46.27,46.11,46.23,17052.0,33.5045,33.6061,33.4899,33.5771,17052.0
2016-05-06 09:55:00,46.21,46.21,46.08,46.11,13199.0,33.5626,33.5626,33.4681,33.4899,13199.0
2016-05-06 10:00:00,46.11,46.16,45.93,45.98,15996.0,33.4899,33.5262,33.3592,33.3955,15996.0
2016-05-06 10:05:00,46.0,46.0,45.73,45.81,36633.0,33.41,33.41,33.2139,33.272,36633.0
2016-05-06 10:10:00,45.83,45.87,45.81,45.86,24585.0,33.2866,33.3156,33.272,33.3084,24585.0
2016-05-06 10:15:00,45.83,45.83,45.73,45.75,23861.0,33.2866,33.2866,33.2139,33.2285,23861.0
2016-05-06 10:20:00,45.75,45.88,45.75,45.78,21176.0,33.2285,33.3229,33.2285,33.2503,21176.0
2016-05-06 10:25:00,45.77,45.85,45.73,45.78,23638.0,33.243,33.3011,33.2139,33.2503,23638.0
2016-05-06 10:30:00,45.78,45.82,45.76,45.77,17714.0,33.2503,33.2793,33.2357,33.243,17714.0
2016-05-06 10:35:00,45.77,45.87,45.77,45.77,25660.0,33.243,33.3156,33.243,33.243,25660.0
2016-05-06 10:40:00,45.76,45.78,45.66,45.67,36207.0,33.2357,33.2503,33.1631,33.1704,36207.0
2016-05-06 10:45:00,45.66,45.71,45.65,45.65,21141.0,33.1631,33.1994,33.1558,33.1558,21141.0
2016-05-06 10:50:00,45.66,45.67,45.59,45.62,27197.0,33.1631,33.1704,33.1123,33.134,27197.0
2016-05-06 10:55:00,45.61,45.62,45.55,45.59,21628.0,33.1268,33.134,33.0832,33.1123,21628.0
2016-05-06 11:00:00,45.59,45.61,45.5,45.51,24564.0,33.1123,33.1268,33.0469,33.0542,24564.0
2016-05-06 11:05:00,45.51,45.59,45.51,45.54,28675.0,33.0542,33.1123,33.0542,33.0759,28675.0
2016-05-06 11:10:00,45.54,45.62,45.53,45.58,31312.0,33.0759,33.134,33.0687,33.105,31312.0
2016-05-06 11:15:00,45.58,45.59,45.53,45.53,23817.0,33.105,33.1123,33.0687,33.0687,23817.0
2016-05-06 11:20:00,45.51,45.53,45.39,45.41,34363.0,33.0542,33.0687,32.967,32.9815,34363.0
2016-05-06 11:25:00,45.42,45.45,45.38,45.39,51586.0,32.9888,33.0106,32.9597,32.967,51586.0
2016-05-06 11:30:00,45.39,45.47,45.38,45.43,58300.0,32.967,33.0251,32.9597,32.996,58300.0
2016-05-06 11:35:00,45.43,45.47,45.39,45.4,27441.0,32.996,33.0251,32.967,32.9743,27441.0
2016-05-06 11:40:00,45.4,45.46,45.39,45.44,38222.0,32.9743,33.0178,32.967,33.0033,38222.0
2016-05-06 11:45:00,45.43,45.43,45.38,45.4,35951.0,32.996,32.996,32.9597,32.9743,35951.0
2016-05-06 11:50:00,45.41,45.45,45.4,45.44,28475.0,32.9815,33.0106,32.9743,33.0033,28475.0
2016-05-06 11:55:00,45.45,45.45,45.37,45.38,36729.0,33.0106,33.0106,32.9525,32.9597,36729.0
2016-05-06 12:00:00,45.38,45.44,45.37,45.43,21839.0,32.9597,33.0033,32.9525,32.996,21839.0
2016-05-06 12:05:00,45.44,45.47,45.42,45.46,29807.0,33.0033,33.0251,32.9888,33.0178,29807.0
2016-05-06 12:10:00,45.45,45.52,45.44,45.52,25119.0,33.0106,33.0614,33.0033,33.0614,25119.0
2016-05-06 12:15:00,45.51,45.52,45.45,45.46,16154.0,33.0542,33.0614,33.0106,33.0178,16154.0
2016-05-06 12:20:00,45.46,45.47,45.39,45.4,16052.0,33.0178,33.0251,32.967,32.9743,16052.0
2016-05-06 12:25:00,45.39,45.4,45.36,45.39,21710.0,32.967,32.9743,32.9452,32.967,21710.0
2016-05-06 12:30:00,45.4,45.42,45.37,45.38,21063.0,32.9743,32.9888,32.9525,32.9597,21063.0
2016-05-06 12:35:00,45.37,45.4,45.35,45.38,29622.0,32.9525,32.9743,32.9379,32.9597,29622.0
2016-05-06 12:40:00,45.37,45.42,45.35,45.37,14010.0,32.9525,32.9888,32.9379,32.9525,14010.0
2016-05-06 12:45:00,45.37,45.37,45.32,45.34,20609.0,32.9525,32.9525,32.9162,32.9307,20609.0
2016-05-06 12:50:00,45.33,45.37,45.32,45.35,12926.0,32.9234,32.9525,32.9162,32.9379,12926.0
2016-05-06 12:55:00,45.36,45.37,45.32,45.34,15408.0,32.9452,32.9525,32.9162,32.9307,15408.0
2016-05-06 13:00:00,45.34,45.45,45.33,45.44,19889.0,32.9307,33.0106,32.9234,33.0033,19889.0
2016-05-06 13:05:00,45.44,45.49,45.43,45.47,12766.0,33.0033,33.0396,32.996,33.0251,12766.0
2016-05-06 13:10:00,45.47,45.5,45.45,45.46,20077.0,33.0251,33.0469,33.0106,33.0178,20077.0
2016-05-06 13:15:00,45.47,45.49,45.43,45.45,23845.0,33.0251,33.0396,32.996,33.0106,23845.0
2016-05-06 13:20:00,45.46,45.46,45.44,45.45,20320.0,33.0178,33.0178,33.0033,33.0106,20320.0
2016-05-06 13:25:00,45.45,45.51,45.43,45.45,30684.0,33.0106,33.0542,32.996,33.0106,30684.0
2016-05-06 13:30:00,45.45,45.49,45.44,45.49,37015.0,33.0106,33.0396,33.0033,33.0396,37015.0
2016-05-06 13:35:00,45.5,45.51,45.47,45.48,29212.0,33.0469,33.0542,33.0251,33.0324,29212.0
2016-05-06 13:40:00,45.48,45.49,45.38,45.39,27507.0,33.0324,33.0396,32.9597,32.967,27507.0
2016-05-06 13:45:00,45.4,45.46,45.39,45.43,22636.0,32.9743,33.0178,32.967,32.996,22636.0
2016-05-06 13:50:00,45.43,45.47,45.42,45.44,19886.0,32.996,33.0251,32.9888,33.0033,19886.0
2016-05-06 13:55:00,45.43,45.5,45.4,45.5,33738.0,32.996,33.0469,32.9743,33.0469,33738.0
2016-05-06 14:00:00,45.51,45.68,45.5,45.68,47559.0,33.0542,33.1776,33.0469,33.1776,47559.0
2016-05-06 14:05:00,45.68,45.68,45.63,45.67,51073.0,33.1776,33.1776,33.1413,33.1704,51073.0
2016-05-06 14:10:00,45.68,45.74,45.66,45.74,52820.0,33.1776,33.2212,33.1631,33.2212,52820.0
2016-05-06 14:15:00,45.75,45.8,45.7,45.78,97507.0,33.2285,33.2648,33.1921,33.2503,97507.0
2016-05-06 14:20:00,45.78,45.79,45.74,45.78,101398.0,33.2503,33.2575,33.2212,33.2503,101398.0
2016-05-06 14:25:00,45.79,45.8,45.75,45.77,37393.0,33.2575,33.2648,33.2285,33.243,37393.0
2016-05-06 14:30:00,45.76,45.82,45.74,45.74,36109.0,33.2357,33.2793,33.2212,33.2212,36109.0
2016-05-06 14:35:00,45.75,45.81,45.74,45.81,25931.0,33.2285,33.272,33.2212,33.272,25931.0
2016-05-06 14:40:00,45.8,45.81,45.73,45.74,22391.0,33.2648,33.272,33.2139,33.2212,22391.0
2016-05-06 14:45:00,45.75,45.8,45.73,45.75,29361.0,33.2285,33.2648,33.2139,33.2285,29361.0
2016-05-06 14:50:00,45.74,45.77,45.73,45.77,34455.0,33.2212,33.243,33.2139,33.243,34455.0
2016-05-06 14:55:00,45.77,45.78,45.72,45.72,24198.0,33.243,33.2503,33.2067,33.2067,24198.0
2016-05-06 15:00:00,45.73,45.8,45.72,45.8,27231.0,33.2139,33.2648,33.2067,33.2648,27231.0
2016-05-06 15:05:00,45.8,45.81,45.75,45.79,23008.0,33.2648,33.272,33.2285,33.2575,23008.0
2016-05-06 15:10:00,45.79,45.81,45.76,45.81,39441.0,33.2575,33.272,33.2357,33.272,39441.0
2016-05-06 15:15:00,45.82,45.82,45.78,45.79,47166.0,33.2793,33.2793,33.2503,33.2575,47166.0
2016-05-06 15:20:00,45.79,45.79,45.74,45.75,48253.0,33.2575,33.2575,33.2212,33.2285,48253.0
2016-05-06 15:25:00,45.76,45.76,45.7,45.7,29500.0,33.2357,33.2357,33.1921,33.1921,29500.0
2016-05-06 15:30:00,45.7,45.72,45.62,45.64,44370.0,33.1921,33.2067,33.134,33.1486,44370.0
2016-05-06 15:35:00,45.64,45.71,45.64,45.68,60361.0,33.1486,33.1994,33.1486,33.1776,60361.0
2016-05-06 15:40:00,45.69,45.69,45.64,45.65,33077.0,33.1849,33.1849,33.1486,33.1558,33077.0
2016-05-06 15:45:00,45.64,45.66,45.62,45.64,88371.0,33.1486,33.1631,33.134,33.1486,88371.0
2016-05-06 15:50:00,45.63,45.69,45.63,45.67,70791.0,33.1413,33.1849,33.1413,33.1704,70791.0
2016-05-06 15:55:00,45.66,45.71,45.66,45.7,143026.0,33.1631,33.1994,33.1631,33.1921,143026.0
2016-05-09 09:30:00,45.85,45.89,45.63,45.75,35580.0,33.3011,33.3301,33.1413,33.2285,35580.0
2016-05-09 09:35:00,45.74,45.94,45.72,45.89,38784.0,33.2212,33.3665,33.2067,33.3301,38784.0
2016-05-09 09:40:00,45.89,46.02,45.88,45.9,23817.0,33.3301,33.4246,33.3229,33.3374,23817.0
2016-05-09 09:45:00,45.89,46.06,45.77,46.05,19676.0,33.3301,33.4536,33.243,33.4464,19676.0
2016-05-09 09:50:00,46.08,46.13,46.01,46.02,17895.0,33.4681,33.5045,33.4173,33.4246,17895.0
2016-05-09 09:55:00,46.01,46.2,45.96,46.08,31256.0,33.4173,33.5553,33.381,33.4681,31256.0
2016-05-09 10:00:00,46.09,46.18,46.06,46.14,20576.0,33.4754,33.5408,33.4536,33.5117,20576.0
2016-05-09 10:05:00,46.13,46.14,46.02,46.02,13731.0,33.5045,33.5117,33.4246,33.4246,13731.0
2016-05-09 10:10:00,46.02,46.1,46.0,46.0,16842.0,33.4246,33.4827,33.41,33.41,16842.0
2016-05-09 10:15:00,46.04,46.1,45.99,46.07,17854.0,33.4391,33.4827,33.4028,33.4609,17854.0
2016-05-09 10:20:00,46.07,46.18,46.06,46.14,13485.0,33.4609,33.5408,33.4536,33.5117,13485.0
2016-05-09 10:25:00,46.15,46.16,46.04,46.06,14376.0,33.519,33.5262,33.4391,33.4536,14376.0
2016-05-09 10:30:00,46.07,46.13,46.02,46.12,24002.0,33.4609,33.5045,33.4246,33.4972,24002.0
2016-05-09 10:35:00,46.12,46.22,46.11,46.2,14183.0,33.4972,33.5698,33.4899,33.5553,14183.0
2016-05-09 10:40:00,46.2,46.28,46.18,46.28,28823.0,33.5553,33.6134,33.5408,33.6134,28823.0
2016-05-09 10:45:00,46.28,46.29,46.19,46.23,24948.0,33.6134,33.6207,33.548,33.5771,24948.0
2016-05-09 10:50:00,46.24,46.3,46.24,46.29,36074.0,33.5844,33.6279,33.5844,33.6207,36074.0
2016-05-09 10:55:00,46.28,46.28,46.18,46.21,21156.0,33.6134,33.6134,33.5408,33.5626,21156.0
2016-05-09 11:00:00,46.19,46.22,46.13,46.17,15637.0,33.548,33.5698,33.5045,33.5335,15637.0
2016-05-09 11:05:00,46.17,46.24,46.17,46.24,15372.0,33.5335,33.5844,33.5335,33.5844,15372.0
2016-05-09 11:10:00,46.23,46.26,46.14,46.25,23056.0,33.5771,33.5989,33.5117,33.5916,23056.0
2016-05-09 11:15:00,46.24,46.24,46.15,46.22,19390.0,33.5844,33.5844,33.519,33.5698,19390.0
2016-05-09 11:20:00,46.21,46.23,46.17,46.17,11656.0,33.5626,33.5771,33.5335,33.5335,11656.0
2016-05-09 11:25:00,46.18,46.19,46.13,46.14,20892.0,33.5408,33.548,33.5045,33.5117,20892.0
2016-05-09 11:30:00,46.13,46.13,46.06,46.08,68434.0,33.5045,33.5045,33.4536,33.4681,68434.0
2016-05-09 11:35:00,46.09,46.11,46.04,46.06,49047.0,33.4754,33.4899,33.4391,33.4536,49047.0
2016-05-09 11:40:00,46.05,46.09,46.05,46.07,65023.0,33.4464,33.4754,33.4464,33.4609,65023.0
2016-05-09 11:45:00,46.07,46.16,46.04,46.15,99682.0,33.4609,33.5262,33.4391,33.519,99682.0
2016-05-09 11:50:00,46.16,46.27,46.15,46.26,18117.0,33.5262,33.6061,33.519,33.5989,18117.0
2016-05-09 11:55:00,46.25,46.32,46.23,46.26,17414.0,33.5916,33.6425,33.5771,33.5989,17414.0
2016-05-09 12:00:00,46.26,46.26,46.24,46.25,13471.0,33.5989,33.5989,33.5844,33.5916,13471.0
2016-05-09 12:05:00,46.25,46.26,46.21,46.22,10444.0,33.5916,33.5989,33.5626,33.5698,10444.0
2016-05-09 12:10:00,46.22,46.22,46.14,46.18,12368.0,33.5698,33.5698,33.5117,33.5408,12368.0
2016-05-09 12:15:00,46.17,46.17,46.13,46.14,9536.0,33.5335,33.5335,33.5045,33.5117,9536.0
2016-05-09 12:20:00,46.14,46.21,46.13,46.21,9047.0,33.5117,33.5626,33.5045,33.5626,9047.0
2016-05-09 12:25:00,46.21,46.21,46.14,46.14,13374.0,33.5626,33.5626,33.5117,33.5117,13374.0
2016-05-09 12:30:00,46.14,46.16,46.12,46.15,6878.0,33.5117,33.5262,33.4972,33.519,6878.0
2016-05-09 12:35:00,46.15,46.17,46.13,46.17,5004.0,33.519,33.5335,33.5045,33.5335,5004.0
2016-05-09 12:40:00,46.17,46.18,46.14,46.15,8696.0,33.5335,33.5408,33.5117,33.519,8696.0
2016-05-09 12:45:00,46.14,46.16,46.12,46.12,8265.0,33.5117,33.5262,33.4972,33.4972,8265.0
2016-05-09 12:50:00,46.13,46.17,46.12,46.15,12489.0,33.5045,33.5335,33.4972,33.519,12489.0
2016-05-09 12:55:00,46.15,46.19,46.14,46.18,17972.0,33.519,33.548,33.5117,33.5408,17972.0
2016-05-09 13:00:00,46.18,46.21,46.12,46.12,13286.0,33.5408,33.5626,33.4972,33.4972,13286.0
2016-05-09 13:05:00,46.12,46.2,46.12,46.18,20090.0,33.4972,33.5553,33.4972,33.5408,20090.0
2016-05-09 13:10:00,46.19,46.19,46.13,46.13,11524.0,33.548,33.548,33.5045,33.5045,11524.0
2016-05-09 13:15:00,46.14,46.15,46.11,46.14,9190.0,33.5117,33.519,33.4899,33.5117,9190.0
2016-05-09 13:20:00,46.15,46.18,46.14,46.15,9202.0,33.519,33.5408,33.5117,33.519,9202.0
2016-05-09 13:25:00,46.14,46.17,46.14,46.16,13606.0,33.5117,33.5335,33.5117,33.5262,13606.0
2016-05-09 13:30:00,46.17,46.17,46.13,46.15,13012.0,33.5335,33.5335,33.5045,33.519,13012.0
2016-05-09 13:35:00,46.14,46.15,46.1,46.1,26533.0,33.5117,33.519,33.4827,33.4827,26533.0
2016-05-09 13:40:00,46.11,46.16,46.1,46.16,22733.0,33.4899,33.5262,33.4827,33.5262,22733.0
2016-05-09 13:45:00,46.15,46.17,46.14,46.16,15059.0,33.519,33.5335,33.5117,33.5262,15059.0
2016-05-09 13:50:00,46.16,46.17,46.14,46.15,7253.0,33.5262,33.5335,33.5117,33.519,7253.0
2016-05-09 13:55:00,46.16,46.17,46.13,46.17,13814.0,33.5262,33.5335,33.5045,33.5335,13814.0
2016-05-09 14:00:00,46.17,46.17,46.13,46.15,15976.0,33.5335,33.5335,33.5045,33.519,15976.0
2016-05-09 14:05:00,46.15,46.16,46.11,46.13,10926.0,33.519,33.5262,33.4899,33.5045,10926.0
2016-05-09 14:10:00,46.12,46.2,46.11,46.2,12129.0,33.4972,33.5553,33.4899,33.5553,12129.0
2016-05-09 14:15:00,46.2,46.22,46.18,46.21,13225.0,33.5553,33.5698,33.5408,33.5626,13225.0
2016-05-09 14:20:00,46.21,46.24,46.18,46.24,19097.0,33.5626,33.5844,33.5408,33.5844,19097.0
2016-05-09 14:25:00,46.24,46.26,46.23,46.25,9038.0,33.5844,33.5989,33.5771,33.5916,9038.0
2016-05-09 14:30:00,46.26,46.27,46.25,46.25,12467.0,33.5989,33.6061,33.5916,33.5916,12467.0
2016-05-09 14:35:00,46.25,46.26,46.24,46.26,6683.0,33.5916,33.5989,33.5844,33.5989,6683.0
2016-05-09 14:40:00,46.26,46.26,46.22,46.24,11354.0,33.5989,33.5989,33.5698,33.5844,11354.0
2016-05-09 14:45:00,46.24,46.26,46.22,46.23,12003.0,33.5844,33.5989,33.5698,33.5771,12003.0
2016-05-09 14:50:00,46.23,46.26,46.22,46.25,10452.0,33.5771,33.5989,33.5698,33.5916,10452.0
2016-05-09 14:55:00,46.24,46.28,46.24,46.28,11936.0,33.5844,33.6134,33.5844,33.6134,11936.0
2016-05-09 15:00:00,46.29,46.29,46.25,46.26,11408.0,33.6207,33.6207,33.5916,33.5989,11408.0
2016-05-09 15:05:00,46.26,46.31,46.26,46.3,18110.0,33.5989,33.6352,33.5989,33.6279,18110.0
2016-05-09 15:10:00,46.3,46.33,46.28,46.28,16760.0,33.6279,33.6497,33.6134,33.6134,16760.0
2016-05-09 15:15:00,46.28,46.29,46.26,46.28,16741.0,33.6134,33.6207,33.5989,33.6134,16741.0
2016-05-09 15:20:00,46.28,46.3,46.26,46.29,21070.0,33.6134,33.6279,33.5989,33.6207,21070.0
2016-05-09 15:25:00,46.3,46.31,46.27,46.27,22322.0,33.6279,33.6352,33.6061,33.6061,22322.0
2016-05-09 15:30:00,46.27,46.31,46.27,46.3,26457.0,33.6061,33.6352,33.6061,33.6279,26457.0
2016-05-09 15:35:00,46.3,46.3,46.26,46.26,22890.0,33.6279,33.6279,33.5989,33.5989,22890.0
2016-05-09 15:40:00,46.26,46.33,46.25,46.26,50583.0,33.5989,33.6497,33.5916,33.5989,50583.0
2016-05-09 15:45:00,46.26,46.29,46.26,46.27,54479.0,33.5989,33.6207,33.5989,33.6061,54479.0
2016-05-09 15:50:00,46.26,46.27,46.21,46.22,87829.0,33.5989,33.6061,33.5626,33.5698,87829.0
2016-05-09 15:55:00,46.23,46.23,46.18,46.21,295674.0,33.5771,33.5771,33.5408,33.5626,295674.0
2016-05-10 09:30:00,46.26,46.4,46.25,46.25,30436.0,33.5989,33.7006,33.5916,33.5916,30436.0
2016-05-10 09:35:00,46.26,46.35,46.1,46.23,21735.0,33.5989,33.6642,33.4827,33.5771,21735.0
2016-05-10 09:40:00,46.24,46.3,46.1,46.1,11771.0,33.5844,33.6279,33.4827,33.4827,11771.0
2016-05-10 09:45:00,46.12,46.3,46.12,46.2,16754.0,33.4972,33.6279,33.4972,33.5553,16754.0
2016-05-10 09:50:00,46.19,46.34,46.19,46.3,13998.0,33.548,33.657,33.548,33.6279,13998.0
2016-05-10 09:55:00,46.27,46.38,46.2,46.21,17767.0,33.6061,33.686,33.5553,33.5626,17767.0
2016-05-10 10:00:00,46.2,46.41,46.2,46.41,12501.0,33.5553,33.7078,33.5553,33.7078,12501.0
2016-05-10 10:05:00,46.4,46.44,46.31,46.32,14518.0,33.7006,33.7296,33.6352,33.6425,14518.0
2016-05-10 10:10:00,46.33,46.4,46.28,46.31,10282.0,33.6497,33.7006,33.6134,33.6352,10282.0
2016-05-10 10:15:00,46.32,46.37,46.26,46.33,20212.0,33.6425,33.6788,33.5989,33.6497,20212.0
2016-05-10 10:20:00,46.33,46.37,46.3,46.31,13590.0,33.6497,33.6788,33.6279,33.6352,13590.0
2016-05-10 10:25:00,46.3,46.35,46.28,46.34,17447.0,33.6279,33.6642,33.6134,33.657,17447.0
2016-05-10 10:30:00,46.33,46.36,46.29,46.36,28814.0,33.6497,33.6715,33.6207,33.6715,28814.0
2016-05-10 10:35:00,46.35,46.43,46.35,46.42,14926.0,33.6642,33.7224,33.6642,33.7151,14926.0
2016-05-10 10:40:00,46.41,46.42,46.35,46.38,8863.0,33.7078,33.7151,33.6642,33.686,8863.0
2016-05-10 10:45:00,46.39,46.41,46.34,46.36,19441.0,33.6933,33.7078,33.657,33.6715,19441.0
2016-05-10 10:50:00,46.35,46.41,46.34,46.34,13421.0,33.6642,33.7078,33.657,33.657,13421.0
2016-05-10 10:55:00,46.33,46.35,46.32,46.34,7384.0,33.6497,33.6642,33.6425,33.657,7384.0
2016-05-10 11:00:00,46.33,46.37,46.32,46.34,8871.0,33.6497,33.6788,33.6425,33.657,8871.0
2016-05-10 11:05:00,46.34,46.37,46.31,46.32,11133.0,33.657,33.6788,33.6352,33.6425,11133.0
2016-05-10 11:10:00,46.32,46.36,46.26,46.28,12612.0,33.6425,33.6715,33.5989,33.6134,12612.0
2016-05-10 11:15:00,46.28,46.32,46.27,46.3,17027.0,33.6134,33.6425,33.6061,33.6279,17027.0
2016-05-10 11:20:00,46.31,46.31,46.23,46.27,14117.0,33.6352,33.6352,33.5771,33.6061,14117.0
2016-05-10 11:25:00,46.27,46.27,46.2,46.23,35709.0,33.6061,33.6061,33.5553,33.5771,35709.0
2016-05-10 11:30:00,46.23,46.27,46.21,46.24,26491.0,33.5771,33.6061,33.5626,33.5844,26491.0
2016-05-10 11:35:00,46.24,46.27,46.21,46.24,12570.0,33.5844,33.6061,33.5626,33.5844,12570.0
2016-05-10 11:40:00,46.23,46.27,46.2,46.26,13525.0,33.5771,33.6061,33.5553,33.5989,13525.0
2016-05-10 11:45:00,46.26,46.27,46.21,46.21,12600.0,33.5989,33.6061,33.5626,33.5626,12600.0
2016-05-10 11:50:00,46.21,46.22,46.18,46.21,12882.0,33.5626,33.5698,33.5408,33.5626,12882.0
2016-05-10 11:55:00,46.21,46.23,46.2,46.21,21444.0,33.5626,33.5771,33.5553,33.5626,21444.0
2016-05-10 12:00:00,46.21,46.3,46.21,46.3,7983.0,33.5626,33.6279,33.5626,33.6279,7983.0
2016-05-10 12:05:00,46.29,46.3,46.23,46.26,10266.0,33.6207,33.6279,33.5771,33.5989,10266.0
2016-05-10 12:10:00,46.27,46.29,46.25,46.25,8087.0,33.6061,33.6207,33.5916,33.5916,8087.0
2016-05-10 12:15:00,46.24,46.24,46.23,46.24,6060.0,33.5844,33.5844,33.5771,33.5844,6060.0
2016-05-10 12:20:00,46.25,46.28,46.25,46.28,8174.0,33.5916,33.6134,33.5916,33.6134,8174.0
2016-05-10 12:25:00,46.27,46.29,46.25,46.26,11025.0,33.6061,33.6207,33.5916,33.5989,11025.0
2016-05-10 12:30:00,46.26,46.28,46.24,46.25,10078.0,33.5989,33.6134,33.5844,33.5916,10078.0
2016-05-10 12:35:00,46.24,46.25,46.21,46.23,9210.0,33.5844,33.5916,33.5626,33.5771,9210.0
2016-05-10 12:40:00,46.23,46.27,46.21,46.22,7060.0,33.5771,33.6061,33.5626,33.5698,7060.0
2016-05-10 12:45:00,46.22,46.27,46.21,46.27,37513.0,33.5698,33.6061,33.5626,33.6061,37513.0
2016-05-10 12:50:00,46.27,46.27,46.2,46.2,16160.0,33.6061,33.6061,33.5553,33.5553,16160.0
2016-05-10 12:55:00,46.2,46.21,46.18,46.2,5165.0,33.5553,33.5626,33.5408,33.5553,5165.0
2016-05-10 13:00:00,46.19,46.26,46.19,46.25,23888.0,33.548,33.5989,33.548,33.5916,23888.0
2016-05-10 13:05:00,46.26,46.28,46.26,46.27,15833.0,33.5989,33.6134,33.5989,33.6061,15833.0
2016-05-10 13:10:00,46.27,46.29,46.25,46.26,12209.0,33.6061,33.6207,33.5916,33.5989,12209.0
2016-05-10 13:15:00,46.26,46.3,46.24,46.29,14039.0,33.5989,33.6279,33.5844,33.6207,14039.0
2016-05-10 13:20:00,46.3,46.3,46.27,46.29,9937.0,33.6279,33.6279,33.6061,33.6207,9937.0
2016-05-10 13:25:00,46.3,46.32,46.26,46.27,22836.0,33.6279,33.6425,33.5989,33.6061,22836.0
2016-05-10 13:30:00,46.27,46.27,46.23,46.24,18491.0,33.6061,33.6061,33.5771,33.5844,18491.0
2016-05-10 13:35:00,46.25,46.25,46.2,46.23,10583.0,33.5916,33.5916,33.5553,33.5771,10583.0
2016-05-10 13:40:00,46.23,46.27,46.23,46.27,7991.0,33.5771,33.6061,33.5771,33.6061,7991.0
2016-05-10 13:45:00,46.27,46.28,46.27,46.28,5401.0,33.6061,33.6134,33.6061,33.6134,5401.0
2016-05-10 13:50:00,46.27,46.33,46.26,46.33,8393.0,33.6061,33.6497,33.5989,33.6497,8393.0
2016-05-10 13:55:00,46.32,46.33,46.31,46.32,8861.0,33.6425,33.6497,33.6352,33.6425,8861.0
2016-05-10 14:00:00,46.33,46.34,46.3,46.33,9359.0,33.6497,33.657,33.6279,33.6497,9359.0
2016-05-10 14:05:00,46.33,46.41,46.33,46.41,19970.0,33.6497,33.7078,33.6497,33.7078,19970.0
2016-05-10 14:10:00,46.42,46.43,46.37,46.39,31343.0,33.7151,33.7224,33.6788,33.6933,31343.0
2016-05-10 14:15:00,46.4,46.42,46.35,46.36,17336.0,33.7006,33.7151,33.6642,33.6715,17336.0
2016-05-10 14:20:00,46.36,46.43,46.36,46.43,18441.0,33.6715,33.7224,33.6715,33.7224,18441.0
2016-05-10 14:25:00,46.44,46.44,46.38,46.38,16566.0,33.7296,33.7296,33.686,33.686,16566.0
2016-05-10 14:30:00,46.38,46.4,46.37,46.39,23476.0,33.686,33.7006,33.6788,33.6933,23476.0
2016-05-10 14:35:00,46.39,46.42,46.38,46.41,13672.0,33.6933,33.7151,33.686,33.7078,13672.0
2016-05-10 14:40:00,46.41,46.42,46.38,46.41,15158.0,33.7078,33.7151,33.686,33.7078,15158.0
2016-05-10 14:45:00,46.41,46.42,46.4,46.41,11249.0,33.7078,33.7151,33.7006,33.7078,11249.0
2016-05-10 14:50:00,46.41,46.42,46.39,46.4,15828.0,33.7078,33.7151,33.6933,33.7006,15828.0
2016-05-10 14:55:00,46.4,46.42,46.39,46.41,13072.0,33.7006,33.7151,33.6933,33.7078,13072.0
2016-05-10 15:00:00,46.41,46.42,46.38,46.38,20798.0,33.7078,33.7151,33.686,33.686,20798.0
2016-05-10 15:05:00,46.38,46.42,46.38,46.41,12692.0,33.686,33.7151,33.686,33.7078,12692.0
2016-05-10 15:10:00,46.41,46.45,46.41,46.43,17405.0,33.7078,33.7369,33.7078,33.7224,17405.0
2016-05-10 15:15:00,46.43,46.47,46.43,46.46,19919.0,33.7224,33.7514,33.7224,33.7441,19919.0
2016-05-10 15:20:00,46.45,46.49,46.45,46.48,16115.0,33.7369,33.7659,33.7369,33.7587,16115.0
2016-05-10 15:25:00,46.47,46.48,46.39,46.39,19293.0,33.7514,33.7587,33.6933,33.6933,19293.0
2016-05-10 15:30:00,46.39,46.4,46.34,46.34,15626.0,33.6933,33.7006,33.657,33.657,15626.0
2016-05-10 15:35:00,46.35,46.36,46.33,46.36,62940.0,33.6642,33.6715,33.6497,33.6715,62940.0
2016-05-10 15:40:00,46.35,46.36,46.31,46.31,28143.0,33.6642,33.6715,33.6352,33.6352,28143.0
2016-05-10 15:45:00,46.32,46.35,46.27,46.27,54969.0,33.6425,33.6642,33.6061,33.6061,54969.0
2016-05-10 15:50:00,46.27,46.32,46.27,46.31,38205.0,33.6061,33.6425,33.6061,33.6352,38205.0
2016-05-10 15:55:00,46.31,46.31,46.24,46.26,125444.0,33.6352,33.6352,33.5844,33.5989,125444.0
2016-05-11 09:30:00,46.26,46.49,46.26,46.43,19947.0,33.5989,33.7659,33.5989,33.7224,19947.0
2016-05-11 09:35:00,46.43,46.49,46.36,46.42,8194.0,33.7224,33.7659,33.6715,33.7151,8194.0
2016-05-11 09:40:00,46.39,46.4,46.22,46.31,8016.0,33.6933,33.7006,33.5698,33.6352,8016.0
2016-05-11 09:45:00,46.29,46.31,46.21,46.25,13445.0,33.6207,33.6352,33.5626,33.5916,13445.0
2016-05-11 09:50:00,46.25,46.25,46.17,46.18,11189.0,33.5916,33.5916,33.5335,33.5408,11189.0
2016-05-11 09:55:00,46.19,46.23,46.14,46.16,19962.0,33.548,33.5771,33.5117,33.5262,19962.0
2016-05-11 10:00:00,46.15,46.2,46.1,46.11,18428.0,33.519,33.5553,33.4827,33.4899,18428.0
2016-05-11 10:05:00,46.1,46.11,45.93,45.97,50424.0,33.4827,33.4899,33.3592,33.3883,50424.0
2016-05-11 10:10:00,45.97,45.97,45.87,45.89,23077.0,33.3883,33.3883,33.3156,33.3301,23077.0
2016-05-11 10:15:00,45.88,45.92,45.87,45.9,23356.0,33.3229,33.3519,33.3156,33.3374,23356.0
2016-05-11 10:20:00,45.9,45.98,45.88,45.94,16261.0,33.3374,33.3955,33.3229,33.3665,16261.0
2016-05-11 10:25:00,45.92,46.05,45.92,46.04,18860.0,33.3519,33.4464,33.3519,33.4391,18860.0
2016-05-11 10:30:00,46.08,46.09,45.97,45.98,17146.0,33.4681,33.4754,33.3883,33.3955,17146.0
2016-05-11 10:35:00,45.98,46.1,45.98,46.1,93408.0,33.3955,33.4827,33.3955,33.4827,93408.0
2016-05-11 10:40:00,46.09,46.12,46.06,46.08,43190.0,33.4754,33.4972,33.4536,33.4681,43190.0
2016-05-11 10:45:00,46.08,46.08,45.98,46.01,57336.0,33.4681,33.4681,33.3955,33.4173,57336.0
2016-05-11 10:50:00,46.01,46.02,45.92,46.01,18416.0,33.4173,33.4246,33.3519,33.4173,18416.0
2016-05-11 10:55:00,46.01,46.06,45.98,45.99,18881.0,33.4173,33.4536,33.3955,33.4028,18881.0
2016-05-11 11:00:00,45.97,45.99,45.89,45.91,18476.0,33.3883,33.4028,33.3301,33.3447,18476.0
2016-05-11 11:05:00,45.9,45.9,45.85,45.89,26651.0,33.3374,33.3374,33.3011,33.3301,26651.0
2016-05-11 11:10:00,45.89,45.91,45.87,45.9,21947.0,33.3301,33.3447,33.3156,33.3374,21947.0
2016-05-11 11:15:00,45.9,45.9,45.85,45.88,17209.0,33.3374,33.3374,33.3011,33.3229,17209.0
2016-05-11 11:20:00,45.88,45.93,45.87,45.91,19585.0,33.3229,33.3592,33.3156,33.3447,19585.0
2016-05-11 11:25:00,45.91,45.93,45.89,45.91,11852.0,33.3447,33.3592,33.3301,33.3447,11852.0
2016-05-11 11:30:00,45.9,45.91,45.88,45.91,24390.0,33.3374,33.3447,33.3229,33.3447,24390.0
2016-05-11 11:35:00,45.9,45.96,45.9,45.93,16125.0,33.3374,33.381,33.3374,33.3592,16125.0
2016-05-11 11:40:00,45.94,45.94,45.88,45.93,48243.0,33.3665,33.3665,33.3229,33.3592,48243.0
2016-05-11 11:45:00,45.93,45.93,45.9,45.9,13351.0,33.3592,33.3592,33.3374,33.3374,13351.0
2016-05-11 11:50:00,45.9,45.92,45.87,45.91,25474.0,33.3374,33.3519,33.3156,33.3447,25474.0
2016-05-11 11:55:00,45.91,45.96,45.9,45.92,36397.0,33.3447,33.381,33.3374,33.3519,36397.0
2016-05-11 12:00:00,45.93,45.94,45.9,45.92,22481.0,33.3592,33.3665,33.3374,33.3519,22481.0
2016-05-11 12:05:00,45.93,45.95,45.92,45.93,10490.0,33.3592,33.3737,33.3519,33.3592,10490.0
2016-05-11 12:10:00,45.94,45.96,45.93,45.94,17682.0,33.3665,33.381,33.3592,33.3665,17682.0
2016-05-11 12:15:00,45.95,45.96,45.9,45.96,20443.0,33.3737,33.381,33.3374,33.381,20443.0
2016-05-11 12:20:00,45.95,46.03,45.95,45.99,30219.0,33.3737,33.4318,33.3737,33.4028,30219.0
2016-05-11 12:25:00,45.99,46.01,45.96,46.01,13606.0,33.4028,33.4173,33.381,33.4173,13606.0
2016-05-11 12:30:00,46.01,46.06,46.0,46.05,12752.0,33.4173,33.4536,33.41,33.4464,12752.0
2016-05-11 12:35:00,46.05,46.1,46.05,46.09,13627.0,33.4464,33.4827,33.4464,33.4754,13627.0
2016-05-11 12:40:00,46.09,46.12,46.09,46.11,13564.0,33.4754,33.4972,33.4754,33.4899,13564.0
2016-05-11 12:45:00,46.11,46.14,46.1,46.13,24959.0,33.4899,33.5117,33.4827,33.5045,24959.0
2016-05-11 12:50:00,46.13,46.15,46.12,46.15,19528.0,33.5045,33.519,33.4972,33.519,19528.0
2016-05-11 12:55:00,46.14,46.15,46.11,46.15,29323.0,33.5117,33.519,33.4899,33.519,29323.0
2016-05-11 13:00:00,46.16,46.17,46.15,46.17,10279.0,33.5262,33.5335,33.519,33.5335,10279.0
2016-05-11 13:05:00,46.17,46.18,46.16,46.17,4148.0,33.5335,33.5408,33.5262,33.5335,4148.0
2016-05-11 13:10:00,46.18,46.2,46.17,46.17,17516.0,33.5408,33.5553,33.5335,33.5335,17516.0
2016-05-11 13:15:00,46.17,46.2,46.17,46.2,17150.0,33.5335,33.5553,33.5335,33.5553,17150.0
2016-05-11 13:20:00,46.2,46.23,46.18,46.23,23892.0,33.5553,33.5771,33.5408,33.5771,23892.0
2016-05-11 13:25:00,46.24,46.25,46.2,46.24,15874.0,33.5844,33.5916,33.5553,33.5844,15874.0
2016-05-11 13:30:00,46.23,46.23,46.17,46.17,10179.0,33.5771,33.5771,33.5335,33.5335,10179.0
2016-05-11 13:35:00,46.17,46.2,46.16,46.16,11977.0,33.5335,33.5553,33.5262,33.5262,11977.0
2016-05-11 13:40:00,46.17,46.2,46.16,46.18,11304.0,33.5335,33.5553,33.5262,33.5408,11304.0
2016-05-11 13:45:00,46.19,46.26,46.19,46.25,13791.0,33.548,33.5989,33.548,33.5916,13791.0
2016-05-11 13:50:00,46.25,46.33,46.25,46.31,23466.0,33.5916,33.6497,33.5916,33.6352,23466.0
2016-05-11 13:55:00,46.31,46.31,46.27,46.27,13899.0,33.6352,33.6352,33.6061,33.6061,13899.0
2016-05-11 14:00:00,46.26,46.27,46.24,46.26,15701.0,33.5989,33.6061,33.5844,33.5989,15701.0
2016-05-11 14:05:00,46.26,46.26,46.18,46.2,15988.0,33.5989,33.5989,33.5408,33.5553,15988.0
2016-05-11 14:10:00,46.19,46.24,46.18,46.23,14555.0,33.548,33.5844,33.5408,33.5771,14555.0
2016-05-11 14:15:00,46.23,46.25,46.21,46.25,19578.0,33.5771,33.5916,33.5626,33.5916,19578.0
2016-05-11 14:20:00,46.25,46.27,46.24,46.25,16659.0,33.5916,33.6061,33.5844,33.5916,16659.0
2016-05-11 14:25:00,46.25,46.29,46.25,46.29,12853.0,33.5916,33.6207,33.5916,33.6207,12853.0
2016-05-11 14:30:00,46.3,46.31,46.26,46.3,17635.0,33.6279,33.6352,33.5989,33.6279,17635.0
2016-05-11 14:35:00,46.29,46.29,46.26,46.29,11336.0,33.6207,33.6207,33.5989,33.6207,11336.0
2016-05-11 14:40:00,46.29,46.34,46.29,46.34,14018.0,33.6207,33.657,33.6207,33.657,14018.0
2016-05-11 14:45:00,46.33,46.35,46.31,46.32,20265.0,33.6497,33.6642,33.6352,33.6425,20265.0
2016-05-11 14:50:00,46.32,46.36,46.32,46.33,35909.0,33.6425,33.6715,33.6425,33.6497,35909.0
2016-05-11 14:55:00,46.34,46.34,46.26,46.28,12144.0,33.657,33.657,33.5989,33.6134,12144.0
2016-05-11 15:00:00,46.28,46.31,46.28,46.3,11309.0,33.6134,33.6352,33.6134,33.6279,11309.0
2016-05-11 15:05:00,46.3,46.35,46.29,46.34,14671.0,33.6279,33.6642,33.6207,33.657,14671.0
2016-05-11 15:10:00,46.33,46.34,46.28,46.32,54641.0,33.6497,33.657,33.6134,33.6425,54641.0
2016-05-11 15:15:00,46.32,46.34,46.29,46.3,26179.0,33.6425,33.657,33.6207,33.6279,26179.0
2016-05-11 15:20:00,46.3,46.35,46.29,46.31,21717.0,33.6279,33.6642,33.6207,33.6352,21717.0
2016-05-11 15:25:00,46.32,46.39,46.31,46.36,27938.0,33.6425,33.6933,33.6352,33.6715,27938.0
2016-05-11 15:30:00,46.37,46.43,46.35,46.43,42727.0,33.6788,33.7224,33.6642,33.7224,42727.0
2016-05-11 15:35:00,46.43,46.44,46.38,46.4,35186.0,33.7224,33.7296,33.686,33.7006,35186.0
2016-05-11 15:40:00,46.41,46.41,46.37,46.38,31805.0,33.7078,33.7078,33.6788,33.686,31805.0
2016-05-11 15:45:00,46.38,46.4,46.35,46.36,51923.0,33.686,33.7006,33.6642,33.6715,51923.0
2016-05-11 15:50:00,46.35,46.38,46.32,46.33,51763.0,33.6642,33.686,33.6425,33.6497,51763.0
2016-05-11 15:55:00,46.32,46.37,46.32,46.37,181002.0,33.6425,33.6788,33.6425,33.6788,181002.0
2016-05-12 09:30:00,46.33,46.36,46.19,46.22,24298.0,33.6497,33.6715,33.548,33.5698,24298.0
2016-05-12 09:35:00,46.25,46.3,46.09,46.09,22413.0,33.5916,33.6279,33.4754,33.4754,22413.0
2016-05-12 09:40:00,46.09,46.29,46.09,46.24,36740.0,33.4754,33.6207,33.4754,33.5844,36740.0
2016-05-12 09:45:00,46.24,46.47,46.23,46.29,39437.0,33.5844,33.7514,33.5771,33.6207,39437.0
2016-05-12 09:50:00,46.29,46.59,46.29,46.46,28437.0,33.6207,33.8386,33.6207,33.7441,28437.0
2016-05-12 09:55:00,46.46,46.56,46.44,46.46,37163.0,33.7441,33.8168,33.7296,33.7441,37163.0
2016-05-12 10:00:00,46.45,46.5,46.37,46.43,16658.0,33.7369,33.7732,33.6788,33.7224,16658.0
2016-05-12 10:05:00,46.4,46.41,46.32,46.35,22072.0,33.7006,33.7078,33.6425,33.6642,22072.0
2016-05-12 10:10:00,46.36,46.47,46.31,46.46,15845.0,33.6715,33.7514,33.6352,33.7441,15845.0
2016-05-12 10:15:00,46.46,46.49,46.38,46.4,11877.0,33.7441,33.7659,33.686,33.7006,11877.0
2016-05-12 10:20:00,46.39,46.42,46.34,46.38,13816.0,33.6933,33.7151,33.657,33.686,13816.0
2016-05-12 10:25:00,46.39,46.49,46.39,46.49,25113.0,33.6933,33.7659,33.6933,33.7659,25113.0
2016-05-12 10:30:00,46.48,46.53,46.47,46.52,20978.0,33.7587,33.795,33.7514,33.7877,20978.0
2016-05-12 10:35:00,46.52,46.52,46.46,46.5,21006.0,33.7877,33.7877,33.7441,33.7732,21006.0
2016-05-12 10:40:00,46.51,46.56,46.48,46.51,38275.0,33.7805,33.8168,33.7587,33.7805,38275.0
2016-05-12 10:45:00,46.5,46.51,46.44,46.46,34128.0,33.7732,33.7805,33.7296,33.7441,34128.0
2016-05-12 10:50:00,46.47,46.57,46.46,46.57,29593.0,33.7514,33.824,33.7441,33.824,29593.0
2016-05-12 10:55:00,46.57,46.6,46.52,46.58,30279.0,33.824,33.8458,33.7877,33.8313,30279.0
2016-05-12 11:00:00,46.58,46.58,46.45,46.45,27906.0,33.8313,33.8313,33.7369,33.7369,27906.0
2016-05-12 11:05:00,46.45,46.51,46.44,46.47,14701.0,33.7369,33.7805,33.7296,33.7514,14701.0
2016-05-12 11:10:00,46.46,46.56,46.45,46.54,26368.0,33.7441,33.8168,33.7369,33.8022,26368.0
2016-05-12 11:15:00,46.55,46.61,46.54,46.57,27300.0,33.8095,33.8531,33.8022,33.824,27300.0
2016-05-12 11:20:00,46.58,46.59,46.54,46.56,22766.0,33.8313,33.8386,33.8022,33.8168,22766.0
2016-05-12 11:25:00,46.56,46.57,46.48,46.51,24770.0,33.8168,33.824,33.7587,33.7805,24770.0
2016-05-12 11:30:00,46.51,46.53,46.45,46.52,21159.0,33.7805,33.795,33.7369,33.7877,21159.0
2016-05-12 11:35:00,46.52,46.52,46.43,46.5,28064.0,33.7877,33.7877,33.7224,33.7732,28064.0
2016-05-12 11:40:00,46.51,46.52,46.45,46.46,24411.0,33.7805,33.7877,33.7369,33.7441,24411.0
2016-05-12 11:45:00,46.46,46.47,46.42,46.44,23468.0,33.7441,33.7514,33.7151,33.7296,23468.0
2016-05-12 11:50:00,46.43,46.45,46.4,46.41,21034.0,33.7224,33.7369,33.7006,33.7078,21034.0
2016-05-12 11:55:00,46.4,46.43,46.38,46.4,29497.0,33.7006,33.7224,33.686,33.7006,29497.0
2016-05-12 12:00:00,46.4,46.4,46.33,46.36,27581.0,33.7006,33.7006,33.6497,33.6715,27581.0
2016-05-12 12:05:00,46.35,46.4,46.33,46.34,63448.0,33.6642,33.7006,33.6497,33.657,63448.0
2016-05-12 12:10:00,46.33,46.33,46.28,46.3,32513.0,33.6497,33.6497,33.6134,33.6279,32513.0
2016-05-12 12:15:00,46.3,46.41,46.3,46.4,25544.0,33.6279,33.7078,33.6279,33.7006,25544.0
2016-05-12 12:20:00,46.41,46.48,46.4,46.47,67164.0,33.7078,33.7587,33.7006,33.7514,67164.0
2016-05-12 12:25:00,46.46,46.46,46.43,46.45,14373.0,33.7441,33.7441,33.7224,33.7369,14373.0
2016-05-12 12:30:00,46.45,46.46,46.42,46.43,16909.0,33.7369,33.7441,33.7151,33.7224,16909.0
2016-05-12 12:35:00,46.43,46.43,46.37,46.38,17391.0,33.7224,33.7224,33.6788,33.686,17391.0
2016-05-12 12:40:00,46.37,46.42,46.37,46.41,16226.0,33.6788,33.7151,33.6788,33.7078,16226.0
2016-05-12 12:45:00,46.41,46.46,46.39,46.42,19768.0,33.7078,33.7441,33.6933,33.7151,19768.0
2016-05-12 12:50:00,46.41,46.47,46.4,46.45,10082.0,33.7078,33.7514,33.7006,33.7369,10082.0
2016-05-12 12:55:00,46.44,46.48,46.42,46.44,14297.0,33.7296,33.7587,33.7151,33.7296,14297.0
2016-05-12 13:00:00,46.43,46.48,46.41,46.47,31021.0,33.7224,33.7587,33.7078,33.7514,31021.0
2016-05-12 13:05:00,46.46,46.51,46.43,46.51,26561.0,33.7441,33.7805,33.7224,33.7805,26561.0
2016-05-12 13:10:00,46.51,46.51,46.44,46.45,22249.0,33.7805,33.7805,33.7296,33.7369,22249.0
2016-05-12 13:15:00,46.45,46.47,46.44,46.45,8322.0,33.7369,33.7514,33.7296,33.7369,8322.0
2016-05-12 13:20:00,46.46,46.47,46.42,46.42,16284.0,33.7441,33.7514,33.7151,33.7151,16284.0
2016-05-12 13:25:00,46.43,46.49,46.42,46.48,14761.0,33.7224,33.7659,33.7151,33.7587,14761.0
2016-05-12 13:30:00,46.48,46.49,46.46,46.46,22437.0,33.7587,33.7659,33.7441,33.7441,22437.0
2016-05-12 13:35:00,46.47,46.47,46.38,46.4,21995.0,33.7514,33.7514,33.686,33.7006,21995.0
2016-05-12 13:40:00,46.4,46.41,46.37,46.37,58923.0,33.7006,33.7078,33.6788,33.6788,58923.0
2016-05-12 13:45:00,46.37,46.41,46.33,46.34,24184.0,33.6788,33.7078,33.6497,33.657,24184.0
2016-05-12 13:50:00,46.35,46.4,46.34,46.36,15310.0,33.6642,33.7006,33.657,33.6715,15310.0
2016-05-12 13:55:00,46.37,46.37,46.31,46.31,30139.0,33.6788,33.6788,33.6352,33.6352,30139.0
2016-05-12 14:00:00,46.31,46.35,46.31,46.34,38090.0,33.6352,33.6642,33.6352,33.657,38090.0
2016-05-12 14:05:00,46.33,46.41,46.32,46.39,44567.0,33.6497,33.7078,33.6425,33.6933,44567.0
2016-05-12 14:10:00,46.39,46.39,46.34,46.34,29215.0,33.6933,33.6933,33.657,33.657,29215.0
2016-05-12 14:15:00,46.34,46.36,46.29,46.3,28322.0,33.657,33.6715,33.6207,33.6279,28322.0
2016-05-12 14:20:00,46.3,46.36,46.29,46.34,34802.0,33.6279,33.6715,33.6207,33.657,34802.0
2016-05-12 14:25:00,46.35,46.41,46.35,46.41,25906.0,33.6642,33.7078,33.6642,33.7078,25906.0
2016-05-12 14:30:00,46.4,46.43,46.37,46.38,40791.0,33.7006,33.7224,33.6788,33.686,40791.0
2016-05-12 14:35:00,46.39,46.39,46.36,46.38,19818.0,33.6933,33.6933,33.6715,33.686,19818.0
2016-05-12 14:40:00,46.38,46.4,46.38,46.38,22094.0,33.686,33.7006,33.686,33.686,22094.0
2016-05-12 14:45:00,46.38,46.39,46.33,46.38,23241.0,33.686,33.6933,33.6497,33.686,23241.0
2016-05-12 14:50:00,46.38,46.38,46.33,46.33,16500.0,33.686,33.686,33.6497,33.6497,16500.0
2016-05-12 14:55:00,46.33,46.36,46.32,46.34,19190.0,33.6497,33.6715,33.6425,33.657,19190.0
2016-05-12 15:00:00,46.34,46.39,46.33,46.38,25823.0,33.657,33.6933,33.6497,33.686,25823.0
2016-05-12 15:05:00,46.38,46.39,46.33,46.34,27599.0,33.686,33.6933,33.6497,33.657,27599.0
2016-05-12 15:10:00,46.34,46.39,46.34,46.36,27299.0,33.657,33.6933,33.657,33.6715,27299.0
2016-05-12 15:15:00,46.37,46.38,46.36,46.38,15452.0,33.6788,33.686,33.6715,33.686,15452.0
2016-05-12 15:20:00,46.38,46.4,46.36,46.37,42070.0,33.686,33.7006,33.6715,33.6788,42070.0
2016-05-12 15:25:00,46.37,46.4,46.26,46.27,46519.0,33.6788,33.7006,33.5989,33.6061,46519.0
2016-05-12 15:30:00,46.28,46.35,46.27,46.3,48914.0,33.6134,33.6642,33.6061,33.6279,48914.0
2016-05-12 15:35:00,46.3,46.34,46.29,46.34,33015.0,33.6279,33.657,33.6207,33.657,33015.0
2016-05-12 15:40:00,46.34,46.38,46.33,46.34,50906.0,33.657,33.686,33.6497,33.657,50906.0
2016-05-12 15:45:00,46.33,46.37,46.32,46.37,50026.0,33.6497,33.6788,33.6425,33.6788,50026.0
2016-05-12 15:50:00,46.36,46.36,46.32,46.35,114271.0,33.6715,33.6715,33.6425,33.6642,114271.0
2016-05-12 15:55:00,46.34,46.38,46.32,46.37,165043.0,33.657,33.686,33.6425,33.6788,165043.0
2016-05-13 09:30:00,46.36,46.36,46.06,46.14,31292.0,33.6715,33.6715,33.4536,33.5117,31292.0
2016-05-13 09:35:00,46.09,46.09,45.84,46.05,35018.0,33.4754,33.4754,33.2938,33.4464,35018.0
2016-05-13 09:40:00,46.03,46.15,45.95,46.09,35739.0,33.4318,33.519,33.3737,33.4754,35739.0
2016-05-13 09:45:00,46.06,46.18,46.05,46.16,47789.0,33.4536,33.5408,33.4464,33.5262,47789.0
2016-05-13 09:50:00,46.18,46.3,46.16,46.3,18235.0,33.5408,33.6279,33.5262,33.6279,18235.0
2016-05-13 09:55:00,46.32,46.36,46.14,46.14,20533.0,33.6425,33.6715,33.5117,33.5117,20533.0
2016-05-13 10:00:00,46.16,46.22,46.03,46.04,12692.0,33.5262,33.5698,33.4318,33.4391,12692.0
2016-05-13 10:05:00,46.04,46.06,45.91,45.91,23812.0,33.4391,33.4536,33.3447,33.3447,23812.0
2016-05-13 10:10:00,45.91,46.02,45.91,45.97,16368.0,33.3447,33.4246,33.3447,33.3883,16368.0
2016-05-13 10:15:00,45.97,46.02,45.94,45.95,23727.0,33.3883,33.4246,33.3665,33.3737,23727.0
2016-05-13 10:20:00,45.95,46.04,45.94,46.0,24040.0,33.3737,33.4391,33.3665,33.41,24040.0
2016-05-13 10:25:00,46.0,46.08,45.99,46.01,25692.0,33.41,33.4681,33.4028,33.4173,25692.0
2016-05-13 10:30:00,46.0,46.19,45.99,46.12,15200.0,33.41,33.548,33.4028,33.4972,15200.0
2016-05-13 10:35:00,46.12,46.23,46.09,46.09,15605.0,33.4972,33.5771,33.4754,33.4754,15605.0
2016-05-13 10:40:00,46.09,46.1,45.99,45.99,12874.0,33.4754,33.4827,33.4028,33.4028,12874.0
2016-05-13 10:45:00,45.98,46.0,45.94,45.97,28039.0,33.3955,33.41,33.3665,33.3883,28039.0
2016-05-13 10:50:00,45.97,46.13,45.97,46.09,24239.0,33.3883,33.5045,33.3883,33.4754,24239.0
2016-05-13 10:55:00,46.09,46.1,46.01,46.05,14423.0,33.4754,33.4827,33.4173,33.4464,14423.0
2016-05-13 11:00:00,46.05,46.08,45.99,46.05,10222.0,33.4464,33.4681,33.4028,33.4464,10222.0
2016-05-13 11:05:00,46.05,46.09,46.04,46.09,10294.0,33.4464,33.4754,33.4391,33.4754,10294.0
2016-05-13 11:10:00,46.08,46.19,46.08,46.16,10724.0,33.4681,33.548,33.4681,33.5262,10724.0
2016-05-13 11:15:00,46.15,46.15,46.08,46.11,10024.0,33.519,33.519,33.4681,33.4899,10024.0
2016-05-13 11:20:00,46.11,46.19,46.1,46.16,10776.0,33.4899,33.548,33.4827,33.5262,10776.0
2016-05-13 11:25:00,46.17,46.21,46.15,46.16,13738.0,33.5335,33.5626,33.519,33.5262,13738.0
2016-05-13 11:30:00,46.17,46.17,46.07,46.07,9135.0,33.5335,33.5335,33.4609,33.4609,9135.0
2016-05-13 11:35:00,46.06,46.17,46.06,46.11,36866.0,33.4536,33.5335,33.4536,33.4899,36866.0
2016-05-13 11:40:00,46.11,46.14,46.06,46.07,8650.0,33.4899,33.5117,33.4536,33.4609,8650.0
2016-05-13 11:45:00,46.08,46.13,46.06,46.1,12922.0,33.4681,33.5045,33.4536,33.4827,12922.0
2016-05-13 11:50:00,46.09,46.1,46.06,46.08,10600.0,33.4754,33.4827,33.4536,33.4681,10600.0
2016-05-13 11:55:00,46.09,46.11,46.04,46.06,8744.0,33.4754,33.4899,33.4391,33.4536,8744.0
2016-05-13 12:00:00,46.06,46.12,46.05,46.07,25633.0,33.4536,33.4972,33.4464,33.4609,25633.0
2016-05-13 12:05:00,46.07,46.14,46.05,46.14,10604.0,33.4609,33.5117,33.4464,33.5117,10604.0
2016-05-13 12:10:00,46.16,46.16,46.08,46.09,16008.0,33.5262,33.5262,33.4681,33.4754,16008.0
2016-05-13 12:15:00,46.09,46.13,46.09,46.12,18591.0,33.4754,33.5045,33.4754,33.4972,18591.0
2016-05-13 12:20:00,46.13,46.15,46.08,46.08,11080.0,33.5045,33.519,33.4681,33.4681,11080.0
2016-05-13 12:25:00,46.09,46.13,46.08,46.09,11734.0,33.4754,33.5045,33.4681,33.4754,11734.0
2016-05-13 12:30:00,46.09,46.12,46.07,46.09,10945.0,33.4754,33.4972,33.4609,33.4754,10945.0
2016-05-13 12:35:00,46.08,46.1,46.05,46.07,11865.0,33.4681,33.4827,33.4464,33.4609,11865.0
2016-05-13 12:40:00,46.07,46.07,46.05,46.07,6760.0,33.4609,33.4609,33.4464,33.4609,6760.0
2016-05-13 12:45:00,46.06,46.07,46.0,46.02,11560.0,33.4536,33.4609,33.41,33.4246,11560.0
2016-05-13 12:50:00,46.02,46.07,46.02,46.03,13460.0,33.4246,33.4609,33.4246,33.4318,13460.0
2016-05-13 12:55:00,46.04,46.08,46.02,46.05,16514.0,33.4391,33.4681,33.4246,33.4464,16514.0
2016-05-13 13:00:00,46.05,46.07,46.04,46.05,20647.0,33.4464,33.4609,33.4391,33.4464,20647.0
2016-05-13 13:05:00,46.06,46.07,46.03,46.05,11851.0,33.4536,33.4609,33.4318,33.4464,11851.0
2016-05-13 13:10:00,46.05,46.09,46.03,46.09,17835.0,33.4464,33.4754,33.4318,33.4754,17835.0
2016-05-13 13:15:00,46.09,46.09,46.04,46.06,11606.0,33.4754,33.4754,33.4391,33.4536,11606.0
2016-05-13 13:20:00,46.07,46.07,45.99,46.0,20103.0,33.4609,33.4609,33.4028,33.41,20103.0
2016-05-13 13:25:00,45.99,46.04,45.98,45.99,9529.0,33.4028,33.4391,33.3955,33.4028,9529.0
2016-05-13 13:30:00,46.0,46.02,45.97,45.97,17824.0,33.41,33.4246,33.3883,33.3883,17824.0
2016-05-13 13:35:00,45.98,46.01,45.96,45.97,23263.0,33.3955,33.4173,33.381,33.3883,23263.0
2016-05-13 13:40:00,45.97,45.98,45.96,45.96,3783.0,33.3883,33.3955,33.381,33.381,3783.0
2016-05-13 13:45:00,45.97,46.0,45.94,45.94,28075.0,33.3883,33.41,33.3665,33.3665,28075.0
2016-05-13 13:50:00,45.93,45.94,45.86,45.9,27471.0,33.3592,33.3665,33.3084,33.3374,27471.0
2016-05-13 13:55:00,45.91,45.93,45.89,45.92,20164.0,33.3447,33.3592,33.3301,33.3519,20164.0
2016-05-13 14:00:00,45.93,45.93,45.87,45.9,19932.0,33.3592,33.3592,33.3156,33.3374,19932.0
2016-05-13 14:05:00,45.89,45.9,45.86,45.88,19300.0,33.3301,33.3374,33.3084,33.3229,19300.0
2016-05-13 14:10:00,45.88,45.95,45.86,45.95,19305.0,33.3229,33.3737,33.3084,33.3737,19305.0
2016-05-13 14:15:00,45.95,45.96,45.88,45.88,21411.0,33.3737,33.381,33.3229,33.3229,21411.0
2016-05-13 14:20:00,45.88,45.88,45.83,45.88,27938.0,33.3229,33.3229,33.2866,33.3229,27938.0
2016-05-13 14:25:00,45.88,45.9,45.85,45.86,21901.0,33.3229,33.3374,33.3011,33.3084,21901.0
2016-05-13 14:30:00,45.86,45.86,45.81,45.83,38627.0,33.3084,33.3084,33.272,33.2866,38627.0
2016-05-13 14:35:00,45.83,45.84,45.78,45.79,44175.0,33.2866,33.2938,33.2503,33.2575,44175.0
2016-05-13 14:40:00,45.79,45.82,45.76,45.81,26530.0,33.2575,33.2793,33.2357,33.272,26530.0
2016-05-13 14:45:00,45.81,45.82,45.76,45.8,28511.0,33.272,33.2793,33.2357,33.2648,28511.0
2016-05-13 14:50:00,45.8,45.83,45.79,45.82,11754.0,33.2648,33.2866,33.2575,33.2793,11754.0
2016-05-13 14:55:00,45.82,45.89,45.81,45.85,15614.0,33.2793,33.3301,33.272,33.3011,15614.0
2016-05-13 15:00:00,45.85,45.86,45.81,45.84,16493.0,33.3011,33.3084,33.272,33.2938,16493.0
2016-05-13 15:05:00,45.85,45.85,45.8,45.82,11535.0,33.3011,33.3011,33.2648,33.2793,11535.0
2016-05-13 15:10:00,45.81,45.85,45.79,45.84,18449.0,33.272,33.3011,33.2575,33.2938,18449.0
2016-05-13 15:15:00,45.83,45.87,45.82,45.83,22968.0,33.2866,33.3156,33.2793,33.2866,22968.0
2016-05-13 15:20:00,45.82,45.83,45.77,45.79,17561.0,33.2793,33.2866,33.243,33.2575,17561.0
2016-05-13 15:25:00,45.78,45.8,45.76,45.79,13821.0,33.2503,33.2648,33.2357,33.2575,13821.0
2016-05-13 15:30:00,45.79,45.81,45.76,45.76,17059.0,33.2575,33.272,33.2357,33.2357,17059.0
2016-05-13 15:35:00,45.76,45.79,45.75,45.79,28279.0,33.2357,33.2575,33.2285,33.2575,28279.0
2016-05-13 15:40:00,45.79,45.87,45.79,45.84,30091.0,33.2575,33.3156,33.2575,33.2938,30091.0
2016-05-13 15:45:00,45.83,45.84,45.81,45.84,39232.0,33.2866,33.2938,33.272,33.2938,39232.0
2016-05-13 15:50:00,45.83,45.87,45.82,45.84,104176.0,33.2866,33.3156,33.2793,33.2938,104176.0
2016-05-13 15:55:00,45.83,45.9,45.82,45.88,168775.0,33.2866,33.3374,33.2793,33.3229,168775.0
2016-05-16 09:30:00,45.81,45.95,45.78,45.78,18309.0,33.272,33.3737,33.2503,33.2503,18309.0
2016-05-16 09:35:00,45.79,45.83,45.63,45.77,36287.0,33.2575,33.2866,33.1413,33.243,36287.0
2016-05-16 09:40:00,45.75,45.96,45.71,45.87,34387.0,33.2285,33.381,33.1994,33.3156,34387.0
2016-05-16 09:45:00,45.86,46.0,45.85,45.85,20494.0,33.3084,33.41,33.3011,33.3011,20494.0
2016-05-16 09:50:00,45.85,45.9,45.78,45.84,10090.0,33.3011,33.3374,33.2503,33.2938,10090.0
2016-05-16 09:55:00,45.86,45.92,45.83,45.92,10200.0,33.3084,33.3519,33.2866,33.3519,10200.0
2016-05-16 10:00:00,45.93,45.98,45.87,45.88,15939.0,33.3592,33.3955,33.3156,33.3229,15939.0
2016-05-16 10:05:00,45.89,45.95,45.84,45.95,13372.0,33.3301,33.3737,33.2938,33.3737,13372.0
2016-05-16 10:10:00,45.95,45.95,45.87,45.94,7329.0,33.3737,33.3737,33.3156,33.3665,7329.0
2016-05-16 10:15:00,45.95,45.98,45.92,45.96,11594.0,33.3737,33.3955,33.3519,33.381,11594.0
2016-05-16 10:20:00,45.96,45.99,45.89,45.93,12122.0,33.381,33.4028,33.3301,33.3592,12122.0
2016-05-16 10:25:00,45.94,45.96,45.88,45.88,18598.0,33.3665,33.381,33.3229,33.3229,18598.0
2016-05-16 10:30:00,45.89,45.93,45.83,45.83,12814.0,33.3301,33.3592,33.2866,33.2866,12814.0
2016-05-16 10:35:00,45.83,45.91,45.82,45.88,23448.0,33.2866,33.3447,33.2793,33.3229,23448.0
2016-05-16 10:40:00,45.88,45.89,45.86,45.86,9721.0,33.3229,33.3301,33.3084,33.3084,9721.0
2016-05-16 10:45:00,45.86,45.86,45.79,45.8,20558.0,33.3084,33.3084,33.2575,33.2648,20558.0
2016-05-16 10:50:00,45.8,45.87,45.8,45.86,39828.0,33.2648,33.3156,33.2648,33.3084,39828.0
2016-05-16 10:55:00,45.87,45.9,45.76,45.77,14904.0,33.3156,33.3374,33.2357,33.243,14904.0
2016-05-16 11:00:00,45.78,45.82,45.77,45.8,21365.0,33.2503,33.2793,33.243,33.2648,21365.0
2016-05-16 11:05:00,45.8,45.88,45.8,45.86,13153.0,33.2648,33.3229,33.2648,33.3084,13153.0
2016-05-16 11:10:00,45.87,45.87,45.77,45.78,25348.0,33.3156,33.3156,33.243,33.2503,25348.0
2016-05-16 11:15:00,45.77,45.82,45.77,45.79,29500.0,33.243,33.2793,33.243,33.2575,29500.0
2016-05-16 11:20:00,45.79,45.8,45.69,45.71,88022.0,33.2575,33.2648,33.1849,33.1994,88022.0
2016-05-16 11:25:00,45.71,45.73,45.67,45.68,42340.0,33.1994,33.2139,33.1704,33.1776,42340.0
2016-05-16 11:30:00,45.68,45.7,45.62,45.63,41732.0,33.1776,33.1921,33.134,33.1413,41732.0
2016-05-16 11:35:00,45.62,45.65,45.59,45.6,51293.0,33.134,33.1558,33.1123,33.1195,51293.0
2016-05-16 11:40:00,45.61,45.67,45.61,45.66,15234.0,33.1268,33.1704,33.1268,33.1631,15234.0
2016-05-16 11:45:00,45.67,45.67,45.59,45.62,27459.0,33.1704,33.1704,33.1123,33.134,27459.0
2016-05-16 11:50:00,45.63,45.63,45.54,45.57,36659.0,33.1413,33.1413,33.0759,33.0977,36659.0
2016-05-16 11:55:00,45.56,45.61,45.53,45.59,15651.0,33.0905,33.1268,33.0687,33.1123,15651.0
2016-05-16 12:00:00,45.59,45.59,45.56,45.57,53828.0,33.1123,33.1123,33.0905,33.0977,53828.0
2016-05-16 12:05:00,45.57,45.6,45.56,45.58,31793.0,33.0977,33.1195,33.0905,33.105,31793.0
2016-05-16 12:10:00,45.58,45.64,45.57,45.63,25890.0,33.105,33.1486,33.0977,33.1413,25890.0
2016-05-16 12:15:00,45.62,45.7,45.59,45.62,136404.0,33.134,33.1921,33.1123,33.134,136404.0
2016-05-16 12:20:00,45.61,45.62,45.59,45.59,85658.0,33.1268,33.134,33.1123,33.1123,85658.0
2016-05-16 12:25:00,45.6,45.61,45.57,45.59,30099.0,33.1195,33.1268,33.0977,33.1123,30099.0
2016-05-16 12:30:00,45.59,45.63,45.58,45.61,13096.0,33.1123,33.1413,33.105,33.1268,13096.0
2016-05-16 12:35:00,45.61,45.61,45.57,45.58,21249.0,33.1268,33.1268,33.0977,33.105,21249.0
2016-05-16 12:40:00,45.59,45.61,45.59,45.6,16179.0,33.1123,33.1268,33.1123,33.1195,16179.0
2016-05-16 12:45:00,45.6,45.61,45.57,45.58,13457.0,33.1195,33.1268,33.0977,33.105,13457.0
2016-05-16 12:50:00,45.59,45.61,45.59,45.6,60523.0,33.1123,33.1268,33.1123,33.1195,60523.0
2016-05-16 12:55:00,45.6,45.62,45.59,45.6,27154.0,33.1195,33.134,33.1123,33.1195,27154.0
2016-05-16 13:00:00,45.6,45.63,45.58,45.62,80998.0,33.1195,33.1413,33.105,33.134,80998.0
2016-05-16 13:05:00,45.62,45.62,45.57,45.57,21898.0,33.134,33.134,33.0977,33.0977,21898.0
2016-05-16 13:10:00,45.58,45.64,45.57,45.63,15672.0,33.105,33.1486,33.0977,33.1413,15672.0
2016-05-16 13:15:00,45.63,45.63,45.62,45.63,6978.0,33.1413,33.1413,33.134,33.1413,6978.0
2016-05-16 13:20:00,45.63,45.63,45.58,45.58,121323.0,33.1413,33.1413,33.105,33.105,121323.0
2016-05-16 13:25:00,45.59,45.62,45.59,45.6,12613.0,33.1123,33.134,33.1123,33.1195,12613.0
2016-05-16 13:30:00,45.61,45.64,45.6,45.61,25134.0,33.1268,33.1486,33.1195,33.1268,25134.0
2016-05-16 13:35:00,45.61,45.61,45.56,45.58,17215.0,33.1268,33.1268,33.0905,33.105,17215.0
2016-05-16 13:40:00,45.58,45.6,45.57,45.6,10042.0,33.105,33.1195,33.0977,33.1195,10042.0
2016-05-16 13:45:00,45.59,45.6,45.57,45.6,28672.0,33.1123,33.1195,33.0977,33.1195,28672.0
2016-05-16 13:50:00,45.6,45.6,45.59,45.59,15885.0,33.1195,33.1195,33.1123,33.1123,15885.0
2016-05-16 13:55:00,45.6,45.67,45.6,45.67,116621.0,33.1195,33.1704,33.1195,33.1704,116621.0
2016-05-16 14:00:00,45.68,45.74,45.68,45.74,26618.0,33.1776,33.2212,33.1776,33.2212,26618.0
2016-05-16 14:05:00,45.74,45.79,45.74,45.74,30644.0,33.2212,33.2575,33.2212,33.2212,30644.0
2016-05-16 14:10:00,45.75,45.75,45.72,45.73,37285.0,33.2285,33.2285,33.2067,33.2139,37285.0
2016-05-16 14:15:00,45.73,45.8,45.73,45.76,35041.0,33.2139,33.2648,33.2139,33.2357,35041.0
2016-05-16 14:20:00,45.76,45.79,45.76,45.76,17622.0,33.2357,33.2575,33.2357,33.2357,17622.0
2016-05-16 14:25:00,45.76,45.77,45.73,45.74,17605.0,33.2357,33.243,33.2139,33.2212,17605.0
2016-05-16 14:30:00,45.74,45.77,45.72,45.77,22648.0,33.2212,33.243,33.2067,33.243,22648.0
2016-05-16 14:35:00,45.76,45.76,45.7,45.71,14374.0,33.2357,33.2357,33.1921,33.1994,14374.0
2016-05-16 14:40:00,45.71,45.76,45.68,45.73,21141.0,33.1994,33.2357,33.1776,33.2139,21141.0
2016-05-16 14:45:00,45.74,45.8,45.73,45.76,13239.0,33.2212,33.2648,33.2139,33.2357,13239.0
2016-05-16 14:50:00,45.77,45.77,45.73,45.74,33719.0,33.243,33.243,33.2139,33.2212,33719.0
2016-05-16 14:55:00,45.75,45.8,45.74,45.8,10972.0,33.2285,33.2648,33.2212,33.2648,10972.0
2016-05-16 15:00:00,45.79,45.84,45.79,45.81,11172.0,33.2575,33.2938,33.2575,33.272,11172.0
2016-05-16 15:05:00,45.81,45.85,45.79,45.85,15311.0,33.272,33.3011,33.2575,33.3011,15311.0
2016-05-16 15:10:00,45.85,45.86,45.82,45.83,18321.0,33.3011,33.3084,33.2793,33.2866,18321.0
2016-05-16 15:15:00,45.83,45.87,45.83,45.86,14536.0,33.2866,33.3156,33.2866,33.3084,14536.0
2016-05-16 15:20:00,45.86,45.89,45.86,45.88,14762.0,33.3084,33.3301,33.3084,33.3229,14762.0
2016-05-16 15:25:00,45.88,45.9,45.86,45.9,17020.0,33.3229,33.3374,33.3084,33.3374,17020.0
2016-05-16 15:30:00,45.91,45.91,45.84,45.85,26964.0,33.3447,33.3447,33.2938,33.3011,26964.0
2016-05-16 15:35:00,45.85,45.87,45.83,45.85,20147.0,33.3011,33.3156,33.2866,33.3011,20147.0
2016-05-16 15:40:00,45.86,45.86,45.83,45.83,13105.0,33.3084,33.3084,33.2866,33.2866,13105.0
2016-05-16 15:45:00,45.84,45.88,45.83,45.87,37293.0,33.2938,33.3229,33.2866,33.3156,37293.0
2016-05-16 15:50:00,45.87,45.9,45.86,45.87,53600.0,33.3156,33.3374,33.3084,33.3156,53600.0
2016-05-16 15:55:00,45.88,45.96,45.87,45.93,126485.0,33.3229,33.381,33.3156,33.3592,126485.0
2016-05-17 09:30:00,45.77,45.97,45.76,45.83,30072.0,33.243,33.3883,33.2357,33.2866,30072.0
2016-05-17 09:35:00,45.84,45.84,45.62,45.67,24310.0,33.2938,33.2938,33.134,33.1704,24310.0
2016-05-17 09:40:00,45.67,45.79,45.6,45.79,19369.0,33.1704,33.2575,33.1195,33.2575,19369.0
2016-05-17 09:45:00,45.81,45.85,45.64,45.66,16224.0,33.272,33.3011,33.1486,33.1631,16224.0
2016-05-17 09:50:00,45.66,45.77,45.65,45.76,18141.0,33.1631,33.243,33.1558,33.2357,18141.0
2016-05-17 09:55:00,45.74,45.79,45.65,45.78,23103.0,33.2212,33.2575,33.1558,33.2503,23103.0
2016-05-17 10:00:00,45.8,45.88,45.77,45.82,31523.0,33.2648,33.3229,33.243,33.2793,31523.0
2016-05-17 10:05:00,45.82,45.83,45.76,45.76,20784.0,33.2793,33.2866,33.2357,33.2357,20784.0
2016-05-17 10:10:00,45.77,45.77,45.72,45.76,19359.0,33.243,33.243,33.2067,33.2357,19359.0
2016-05-17 10:15:00,45.75,45.78,45.7,45.76,15600.0,33.2285,33.2503,33.1921,33.2357,15600.0
2016-05-17 10:20:00,45.77,45.82,45.74,45.8,19871.0,33.243,33.2793,33.2212,33.2648,19871.0
2016-05-17 10:25:00,45.79,45.79,45.7,45.7,36584.0,33.2575,33.2575,33.1921,33.1921,36584.0
2016-05-17 10:30:00,45.71,45.73,45.65,45.66,18329.0,33.1994,33.2139,33.1558,33.1631,18329.0
2016-05-17 10:35:00,45.66,45.67,45.59,45.59,24695.0,33.1631,33.1704,33.1123,33.1123,24695.0
2016-05-17 10:40:00,45.6,45.69,45.59,45.63,21444.0,33.1195,33.1849,33.1123,33.1413,21444.0
2016-05-17 10:45:00,45.62,45.63,45.52,45.52,33964.0,33.134,33.1413,33.0614,33.0614,33964.0
2016-05-17 10:50:00,45.52,45.53,45.39,45.4,52147.0,33.0614,33.0687,32.967,32.9743,52147.0
2016-05-17 10:55:00,45.39,45.53,45.39,45.52,19741.0,32.967,33.0687,32.967,33.0614,19741.0
2016-05-17 11:00:00,45.52,45.53,45.48,45.5,18862.0,33.0614,33.0687,33.0324,33.0469,18862.0
2016-05-17 11:05:00,45.5,45.51,45.47,45.51,25786.0,33.0469,33.0542,33.0251,33.0542,25786.0
2016-05-17 11:10:00,45.5,45.54,45.47,45.49,17027.0,33.0469,33.0759,33.0251,33.0396,17027.0
2016-05-17 11:15:00,45.5,45.5,45.43,45.46,15116.0,33.0469,33.0469,32.996,33.0178,15116.0
2016-05-17 11:20:00,45.45,45.45,45.32,45.33,13725.0,33.0106,33.0106,32.9162,32.9234,13725.0
2016-05-17 11:25:00,45.32,45.39,45.31,45.38,16053.0,32.9162,32.967,32.9089,32.9597,16053.0
2016-05-17 11:30:00,45.38,45.41,45.36,45.37,14628.0,32.9597,32.9815,32.9452,32.9525,14628.0
2016-05-17 11:35:00,45.38,45.4,45.36,45.4,13739.0,32.9597,32.9743,32.9452,32.9743,13739.0
2016-05-17 11:40:00,45.4,45.4,45.34,45.35,14210.0,32.9743,32.9743,32.9307,32.9379,14210.0
2016-05-17 11:45:00,45.35,45.35,45.29,45.3,15798.0,32.9379,32.9379,32.8944,32.9016,15798.0
2016-05-17 11:50:00,45.3,45.35,45.29,45.33,24227.0,32.9016,32.9379,32.8944,32.9234,24227.0
2016-05-17 11:55:00,45.34,45.35,45.31,45.35,15491.0,32.9307,32.9379,32.9089,32.9379,15491.0
2016-05-17 12:00:00,45.35,45.37,45.33,45.37,14949.0,32.9379,32.9525,32.9234,32.9525,14949.0
2016-05-17 12:05:00,45.36,45.38,45.32,45.36,28824.0,32.9452,32.9597,32.9162,32.9452,28824.0
2016-05-17 12:10:00,45.36,45.4,45.34,45.4,12443.0,32.9452,32.9743,32.9307,32.9743,12443.0
2016-05-17 12:15:00,45.4,45.4,45.33,45.33,14210.0,32.9743,32.9743,32.9234,32.9234,14210.0
2016-05-17 12:20:00,45.32,45.34,45.3,45.3,13122.0,32.9162,32.9307,32.9016,32.9016,13122.0
2016-05-17 12:25:00,45.29,45.32,45.29,45.31,9552.0,32.8944,32.9162,32.8944,32.9089,9552.0
2016-05-17 12:30:00,45.31,45.33,45.29,45.3,19545.0,32.9089,32.9234,32.8944,32.9016,19545.0
2016-05-17 12:35:00,45.3,45.31,45.25,45.26,14418.0,32.9016,32.9089,32.8653,32.8726,14418.0
2016-05-17 12:40:00,45.27,45.27,45.24,45.27,9417.0,32.8798,32.8798,32.858,32.8798,9417.0
2016-05-17 12:45:00,45.27,45.31,45.25,45.3,10238.0,32.8798,32.9089,32.8653,32.9016,10238.0
2016-05-17 12:50:00,45.29,45.29,45.22,45.23,14147.0,32.8944,32.8944,32.8435,32.8508,14147.0
2016-05-17 12:55:00,45.22,45.24,45.19,45.23,12862.0,32.8435,32.858,32.8217,32.8508,12862.0
2016-05-17 13:00:00,45.23,45.24,45.15,45.15,16650.0,32.8508,32.858,32.7927,32.7927,16650.0
2016-05-17 13:05:00,45.15,45.18,45.14,45.14,13715.0,32.7927,32.8145,32.7854,32.7854,13715.0
2016-05-17 13:10:00,45.14,45.14,45.11,45.11,15873.0,32.7854,32.7854,32.7636,32.7636,15873.0
2016-05-17 13:15:00,45.11,45.19,45.11,45.17,24313.0,32.7636,32.8217,32.7636,32.8072,24313.0
2016-05-17 13:20:00,45.17,45.19,45.14,45.14,12668.0,32.8072,32.8217,32.7854,32.7854,12668.0
2016-05-17 13:25:00,45.14,45.14,45.1,45.12,20157.0,32.7854,32.7854,32.7564,32.7709,20157.0
2016-05-17 13:30:00,45.13,45.16,45.13,45.15,16403.0,32.7782,32.7999,32.7782,32.7927,16403.0
2016-05-17 13:35:00,45.15,45.18,45.15,45.18,30990.0,32.7927,32.8145,32.7927,32.8145,30990.0
2016-05-17 13:40:00,45.18,45.2,45.13,45.14,16763.0,32.8145,32.829,32.7782,32.7854,16763.0
2016-05-17 13:45:00,45.14,45.15,45.09,45.11,18432.0,32.7854,32.7927,32.7491,32.7636,18432.0
2016-05-17 13:50:00,45.12,45.15,45.11,45.12,22977.0,32.7709,32.7927,32.7636,32.7709,22977.0
2016-05-17 13:55:00,45.11,45.13,45.09,45.1,19361.0,32.7636,32.7782,32.7491,32.7564,19361.0
2016-05-17 14:00:00,45.1,45.11,45.03,45.04,24471.0,32.7564,32.7636,32.7055,32.7128,24471.0
2016-05-17 14:05:00,45.03,45.05,44.97,45.0,36832.0,32.7055,32.7201,32.6619,32.6837,36832.0
2016-05-17 14:10:00,45.0,45.01,44.98,45.01,20850.0,32.6837,32.691,32.6692,32.691,20850.0
2016-05-17 14:15:00,45.0,45.01,44.89,44.91,42952.0,32.6837,32.691,32.6038,32.6184,42952.0
2016-05-17 14:20:00,44.91,44.93,44.86,44.89,30148.0,32.6184,32.6329,32.5821,32.6038,30148.0
2016-05-17 14:25:00,44.9,44.95,44.85,44.95,25799.0,32.6111,32.6474,32.5748,32.6474,25799.0
2016-05-17 14:30:00,44.95,44.99,44.93,44.94,24816.0,32.6474,32.6765,32.6329,32.6402,24816.0
2016-05-17 14:35:00,44.93,44.97,44.92,44.96,19666.0,32.6329,32.6619,32.6256,32.6547,19666.0
2016-05-17 14:40:00,44.96,45.0,44.9,45.0,28850.0,32.6547,32.6837,32.6111,32.6837,28850.0
2016-05-17 14:45:00,44.99,45.04,44.98,45.03,36984.0,32.6765,32.7128,32.6692,32.7055,36984.0
2016-05-17 14:50:00,45.02,45.03,44.98,45.0,24648.0,32.6983,32.7055,32.6692,32.6837,24648.0
2016-05-17 14:55:00,45.0,45.08,44.98,45.07,23354.0,32.6837,32.7418,32.6692,32.7346,23354.0
2016-05-17 15:00:00,45.06,45.08,45.02,45.06,32570.0,32.7273,32.7418,32.6983,32.7273,32570.0
2016-05-17 15:05:00,45.06,45.13,45.05,45.11,28873.0,32.7273,32.7782,32.7201,32.7636,28873.0
2016-05-17 15:10:00,45.1,45.11,44.99,45.01,43024.0,32.7564,32.7636,32.6765,32.691,43024.0
2016-05-17 15:15:00,45.01,45.03,44.98,44.98,56725.0,32.691,32.7055,32.6692,32.6692,56725.0
2016-05-17 15:20:00,44.97,45.02,44.96,45.02,57821.0,32.6619,32.6983,32.6547,32.6983,57821.0
2016-05-17 15:25:00,45.01,45.01,44.94,44.97,26922.0,32.691,32.691,32.6402,32.6619,26922.0
2016-05-17 15:30:00,44.96,44.99,44.96,44.97,45047.0,32.6547,32.6765,32.6547,32.6619,45047.0
2016-05-17 15:35:00,44.97,45.04,44.96,45.02,28078.0,32.6619,32.7128,32.6547,32.6983,28078.0
2016-05-17 15:40:00,45.03,45.05,44.99,45.0,52029.0,32.7055,32.7201,32.6765,32.6837,52029.0
2016-05-17 15:45:00,45.01,45.07,45.0,45.07,72883.0,32.691,32.7346,32.6837,32.7346,72883.0
2016-05-17 15:50:00,45.06,45.14,45.04,45.14,52713.0,32.7273,32.7854,32.7128,32.7854,52713.0
2016-05-17 15:55:00,45.14,45.2,45.11,45.18,223354.0,32.7854,32.829,32.7636,32.8145,223354.0
2016-05-18 09:30:00,44.93,45.0,44.63,44.64,67726.0,32.6329,32.6837,32.415,32.4223,67726.0
2016-05-18 09:35:00,44.64,44.66,44.41,44.42,43522.0,32.4223,32.4368,32.2552,32.2625,43522.0
2016-05-18 09:40:00,44.43,44.68,44.39,44.62,35821.0,32.2697,32.4513,32.2407,32.4077,35821.0
2016-05-18 09:45:00,44.61,44.69,44.56,44.65,29181.0,32.4005,32.4586,32.3642,32.4295,29181.0
2016-05-18 09:50:00,44.66,44.83,44.66,44.69,15413.0,32.4368,32.5603,32.4368,32.4586,15413.0
2016-05-18 09:55:00,44.67,44.68,44.6,44.68,20510.0,32.4441,32.4513,32.3932,32.4513,20510.0
2016-05-18 10:00:00,44.68,44.76,44.63,44.63,17251.0,32.4513,32.5094,32.415,32.415,17251.0
2016-05-18 10:05:00,44.63,44.7,44.57,44.69,62076.0,32.415,32.4658,32.3714,32.4586,62076.0
2016-05-18 10:10:00,44.69,44.69,44.6,44.63,37753.0,32.4586,32.4586,32.3932,32.415,37753.0
2016-05-18 10:15:00,44.62,44.66,44.6,44.63,41645.0,32.4077,32.4368,32.3932,32.415,41645.0
2016-05-18 10:20:00,44.63,44.63,44.57,44.63,37619.0,32.415,32.415,32.3714,32.415,37619.0
2016-05-18 10:25:00,44.63,44.71,44.61,44.71,31302.0,32.415,32.4731,32.4005,32.4731,31302.0
2016-05-18 10:30:00,44.7,44.79,44.67,44.67,36570.0,32.4658,32.5312,32.4441,32.4441,36570.0
2016-05-18 10:35:00,44.67,44.67,44.59,44.66,49521.0,32.4441,32.4441,32.386,32.4368,49521.0
2016-05-18 10:40:00,44.66,44.72,44.65,44.71,38388.0,32.4368,32.4804,32.4295,32.4731,38388.0
2016-05-18 10:45:00,44.71,44.75,44.67,44.71,16940.0,32.4731,32.5022,32.4441,32.4731,16940.0
2016-05-18 10:50:00,44.7,44.82,44.69,44.77,35880.0,32.4658,32.553,32.4586,32.5167,35880.0
2016-05-18 10:55:00,44.77,44.9,44.7,44.89,59493.0,32.5167,32.6111,32.4658,32.6038,59493.0
2016-05-18 11:00:00,44.88,44.9,44.84,44.85,24385.0,32.5966,32.6111,32.5675,32.5748,24385.0
2016-05-18 11:05:00,44.84,44.93,44.84,44.92,21022.0,32.5675,32.6329,32.5675,32.6256,21022.0
2016-05-18 11:10:00,44.93,45.03,44.92,45.03,14263.0,32.6329,32.7055,32.6256,32.7055,14263.0
2016-05-18 11:15:00,45.05,45.05,45.0,45.05,11551.0,32.7201,32.7201,32.6837,32.7201,11551.0
2016-05-18 11:20:00,45.05,45.1,45.02,45.03,14829.0,32.7201,32.7564,32.6983,32.7055,14829.0
2016-05-18 11:25:00,45.02,45.05,44.98,45.04,14417.0,32.6983,32.7201,32.6692,32.7128,14417.0
2016-05-18 11:30:00,45.03,45.04,44.98,45.04,17180.0,32.7055,32.7128,32.6692,32.7128,17180.0
2016-05-18 11:35:00,45.03,45.04,45.01,45.04,9920.0,32.7055,32.7128,32.691,32.7128,9920.0
2016-05-18 11:40:00,45.04,45.12,45.02,45.02,14936.0,32.7128,32.7709,32.6983,32.6983,14936.0
2016-05-18 11:45:00,45.03,45.09,45.0,45.06,9380.0,32.7055,32.7491,32.6837,32.7273,9380.0
2016-05-18 11:50:00,45.07,45.08,44.98,45.02,15534.0,32.7346,32.7418,32.6692,32.6983,15534.0
2016-05-18 11:55:00,45.02,45.02,44.97,44.99,44324.0,32.6983,32.6983,32.6619,32.6765,44324.0
2016-05-18 12:00:00,45.0,45.0,44.96,44.97,34494.0,32.6837,32.6837,32.6547,32.6619,34494.0
2016-05-18 12:05:00,44.98,45.0,44.94,45.0,23411.0,32.6692,32.6837,32.6402,32.6837,23411.0
2016-05-18 12:10:00,45.0,45.01,44.97,44.98,11683.0,32.6837,32.691,32.6619,32.6692,11683.0
2016-05-18 12:15:00,44.97,45.02,44.96,44.99,27836.0,32.6619,32.6983,32.6547,32.6765,27836.0
2016-05-18 12:20:00,44.99,45.05,44.99,45.04,17868.0,32.6765,32.7201,32.6765,32.7128,17868.0
2016-05-18 12:25:00,45.04,45.04,45.0,45.01,17182.0,32.7128,32.7128,32.6837,32.691,17182.0
2016-05-18 12:30:00,45.0,45.01,44.96,45.0,17569.0,32.6837,32.691,32.6547,32.6837,17569.0
2016-05-18 12:35:00,45.0,45.01,44.96,44.98,19926.0,32.6837,32.691,32.6547,32.6692,19926.0
2016-05-18 12:40:00,44.99,45.05,44.99,45.03,38745.0,32.6765,32.7201,32.6765,32.7055,38745.0
2016-05-18 12:45:00,45.04,45.06,45.0,45.01,13375.0,32.7128,32.7273,32.6837,32.691,13375.0
2016-05-18 12:50:00,45.01,45.02,44.98,44.98,24573.0,32.691,32.6983,32.6692,32.6692,24573.0
2016-05-18 12:55:00,44.99,45.01,44.96,45.0,13429.0,32.6765,32.691,32.6547,32.6837,13429.0
2016-05-18 13:00:00,45.02,45.09,45.0,45.08,28712.0,32.6983,32.7491,32.6837,32.7418,28712.0
2016-05-18 13:05:00,45.08,45.12,45.06,45.07,21373.0,32.7418,32.7709,32.7273,32.7346,21373.0
2016-05-18 13:10:00,45.07,45.08,45.02,45.03,23796.0,32.7346,32.7418,32.6983,32.7055,23796.0
2016-05-18 13:15:00,45.03,45.09,45.03,45.03,23439.0,32.7055,32.7491,32.7055,32.7055,23439.0
2016-05-18 13:20:00,45.02,45.12,45.01,45.11,11999.0,32.6983,32.7709,32.691,32.7636,11999.0
2016-05-18 13:25:00,45.1,45.14,45.1,45.14,22912.0,32.7564,32.7854,32.7564,32.7854,22912.0
2016-05-18 13:30:00,45.14,45.14,45.05,45.07,44832.0,32.7854,32.7854,32.7201,32.7346,44832.0
2016-05-18 13:35:00,45.08,45.08,45.06,45.07,10600.0,32.7418,32.7418,32.7273,32.7346,10600.0
2016-05-18 13:40:00,45.07,45.07,45.03,45.07,22059.0,32.7346,32.7346,32.7055,32.7346,22059.0
2016-05-18 13:45:00,45.06,45.08,45.03,45.03,18134.0,32.7273,32.7418,32.7055,32.7055,18134.0
2016-05-18 13:50:00,45.03,45.03,44.98,45.01,27252.0,32.7055,32.7055,32.6692,32.691,27252.0
2016-05-18 13:55:00,45.0,45.01,44.98,44.99,22993.0,32.6837,32.691,32.6692,32.6765,22993.0
2016-05-18 14:00:00,44.98,44.99,44.57,44.57,91756.0,32.6692,32.6765,32.3714,32.3714,91756.0
2016-05-18 14:05:00,44.56,44.6,44.43,44.56,44732.0,32.3642,32.3932,32.2697,32.3642,44732.0
2016-05-18 14:10:00,44.55,44.57,44.47,44.5,53984.0,32.3569,32.3714,32.2988,32.3206,53984.0
2016-05-18 14:15:00,44.51,44.51,44.32,44.45,86840.0,32.3278,32.3278,32.1898,32.2843,86840.0
2016-05-18 14:20:00,44.45,44.46,44.31,44.41,80297.0,32.2843,32.2915,32.1826,32.2552,80297.0
2016-05-18 14:25:00,44.41,44.42,44.25,44.27,57923.0,32.2552,32.2625,32.139,32.1535,57923.0
2016-05-18 14:30:00,44.26,44.32,44.24,44.32,30660.0,32.1463,32.1898,32.1317,32.1898,30660.0
2016-05-18 14:35:00,44.32,44.39,44.3,44.37,85992.0,32.1898,32.2407,32.1753,32.2262,85992.0
2016-05-18 14:40:00,44.37,44.48,44.34,44.44,76568.0,32.2262,32.3061,32.2044,32.277,76568.0
2016-05-18 14:45:00,44.43,44.44,44.32,44.37,80191.0,32.2697,32.277,32.1898,32.2262,80191.0
2016-05-18 14:50:00,44.37,44.44,44.34,44.35,59523.0,32.2262,32.277,32.2044,32.2116,59523.0
2016-05-18 14:55:00,44.36,44.36,44.31,44.34,30969.0,32.2189,32.2189,32.1826,32.2044,30969.0
2016-05-18 15:00:00,44.34,44.42,44.33,44.38,22762.0,32.2044,32.2625,32.1971,32.2334,22762.0
2016-05-18 15:05:00,44.37,44.38,44.27,44.28,38908.0,32.2262,32.2334,32.1535,32.1608,38908.0
2016-05-18 15:10:00,44.28,44.29,44.19,44.21,32695.0,32.1608,32.1681,32.0954,32.11,32695.0
2016-05-18 15:15:00,44.2,44.26,44.16,44.24,28039.0,32.1027,32.1463,32.0736,32.1317,28039.0
2016-05-18 15:20:00,44.24,44.24,44.15,44.17,34047.0,32.1317,32.1317,32.0664,32.0809,34047.0
2016-05-18 15:25:00,44.17,44.22,44.17,44.17,23437.0,32.0809,32.1172,32.0809,32.0809,23437.0
2016-05-18 15:30:00,44.17,44.28,44.17,44.26,42134.0,32.0809,32.1608,32.0809,32.1463,42134.0
2016-05-18 15:35:00,44.25,44.27,44.17,44.17,35848.0,32.139,32.1535,32.0809,32.0809,35848.0
2016-05-18 15:40:00,44.17,44.24,44.17,44.21,48511.0,32.0809,32.1317,32.0809,32.11,48511.0
2016-05-18 15:45:00,44.2,44.3,44.2,44.3,56362.0,32.1027,32.1753,32.1027,32.1753,56362.0
2016-05-18 15:50:00,44.3,44.32,44.25,44.25,82364.0,32.1753,32.1898,32.139,32.139,82364.0
2016-05-18 15:55:00,44.26,44.36,44.25,44.32,208070.0,32.1463,32.2189,32.139,32.1898,208070.0
2016-05-19 09:30:00,44.11,44.22,44.05,44.16,42067.0,32.0373,32.1172,31.9937,32.0736,42067.0
2016-05-19 09:35:00,44.13,44.14,43.82,44.02,35039.0,32.0518,32.0591,31.8267,31.972,35039.0
2016-05-19 09:40:00,44.05,44.25,44.0,44.25,20836.0,31.9937,32.139,31.9574,32.139,20836.0
2016-05-19 09:45:00,44.25,44.39,44.23,44.38,28939.0,32.139,32.2407,32.1245,32.2334,28939.0
2016-05-19 09:50:00,44.42,44.48,44.37,44.4,33665.0,32.2625,32.3061,32.2262,32.248,33665.0
2016-05-19 09:55:00,44.37,44.37,44.18,44.25,18094.0,32.2262,32.2262,32.0882,32.139,18094.0
2016-05-19 10:00:00,44.25,44.34,44.25,44.29,19437.0,32.139,32.2044,32.139,32.1681,19437.0
2016-05-19 10:05:00,44.29,44.32,44.23,44.25,14248.0,32.1681,32.1898,32.1245,32.139,14248.0
2016-05-19 10:10:00,44.24,44.45,44.24,44.45,25855.0,32.1317,32.2843,32.1317,32.2843,25855.0
2016-05-19 10:15:00,44.44,44.48,44.35,44.36,15211.0,32.277,32.3061,32.2116,32.2189,15211.0
2016-05-19 10:20:00,44.33,44.45,44.31,44.41,14387.0,32.1971,32.2843,32.1826,32.2552,14387.0
2016-05-19 10:25:00,44.43,44.44,44.29,44.34,39103.0,32.2697,32.277,32.1681,32.2044,39103.0
2016-05-19 10:30:00,44.34,44.36,44.26,44.36,13862.0,32.2044,32.2189,32.1463,32.2189,13862.0
2016-05-19 10:35:00,44.35,44.45,44.34,44.36,15563.0,32.2116,32.2843,32.2044,32.2189,15563.0
2016-05-19 10:40:00,44.35,44.44,44.3,44.44,16294.0,32.2116,32.277,32.1753,32.277,16294.0
2016-05-19 10:45:00,44.43,44.45,44.36,44.44,16606.0,32.2697,32.2843,32.2189,32.277,16606.0
2016-05-19 10:50:00,44.45,44.48,44.34,44.4,26804.0,32.2843,32.3061,32.2044,32.248,26804.0
2016-05-19 10:55:00,44.41,44.55,44.41,44.5,19186.0,32.2552,32.3569,32.2552,32.3206,19186.0
2016-05-19 11:00:00,44.51,44.52,44.38,44.41,33849.0,32.3278,32.3351,32.2334,32.2552,33849.0
2016-05-19 11:05:00,44.4,44.51,44.36,44.49,26859.0,32.248,32.3278,32.2189,32.3133,26859.0
2016-05-19 11:10:00,44.5,44.5,44.35,44.4,20828.0,32.3206,32.3206,32.2116,32.248,20828.0
2016-05-19 11:15:00,44.4,44.48,44.39,44.44,18216.0,32.248,32.3061,32.2407,32.277,18216.0
2016-05-19 11:20:00,44.45,44.47,44.37,44.43,23871.0,32.2843,32.2988,32.2262,32.2697,23871.0
2016-05-19 11:25:00,44.43,44.45,44.35,44.43,19878.0,32.2697,32.2843,32.2116,32.2697,19878.0
2016-05-19 11:30:00,44.45,44.45,44.36,44.39,28021.0,32.2843,32.2843,32.2189,32.2407,28021.0
2016-05-19 11:35:00,44.4,44.42,44.31,44.31,16620.0,32.248,32.2625,32.1826,32.1826,16620.0
2016-05-19 11:40:00,44.32,44.34,44.28,44.33,19239.0,32.1898,32.2044,32.1608,32.1971,19239.0
2016-05-19 11:45:00,44.34,44.44,44.33,44.41,23032.0,32.2044,32.277,32.1971,32.2552,23032.0
2016-05-19 11:50:00,44.41,44.44,44.36,44.4,15615.0,32.2552,32.277,32.2189,32.248,15615.0
2016-05-19 11:55:00,44.41,44.51,44.41,44.47,16532.0,32.2552,32.3278,32.2552,32.2988,16532.0
2016-05-19 12:00:00,44.46,44.51,44.43,44.48,21139.0,32.2915,32.3278,32.2697,32.3061,21139.0
2016-05-19 12:05:00,44.48,44.52,44.48,44.48,19056.0,32.3061,32.3351,32.3061,32.3061,19056.0
2016-05-19 12:10:00,44.49,44.53,44.48,44.51,10044.0,32.3133,32.3424,32.3061,32.3278,10044.0
2016-05-19 12:15:00,44.5,44.55,44.48,44.54,17204.0,32.3206,32.3569,32.3061,32.3496,17204.0
2016-05-19 12:20:00,44.53,44.6,44.52,44.58,17160.0,32.3424,32.3932,32.3351,32.3787,17160.0
2016-05-19 12:25:00,44.58,44.6,44.53,44.54,13293.0,32.3787,32.3932,32.3424,32.3496,13293.0
2016-05-19 12:30:00,44.55,44.55,44.48,44.48,26512.0,32.3569,32.3569,32.3061,32.3061,26512.0
2016-05-19 12:35:00,44.47,44.52,44.46,44.51,20525.0,32.2988,32.3351,32.2915,32.3278,20525.0
2016-05-19 12:40:00,44.5,44.5,44.47,44.49,12437.0,32.3206,32.3206,32.2988,32.3133,12437.0
2016-05-19 12:45:00,44.49,44.55,44.46,44.52,25598.0,32.3133,32.3569,32.2915,32.3351,25598.0
2016-05-19 12:50:00,44.52,44.57,44.5,44.5,12390.0,32.3351,32.3714,32.3206,32.3206,12390.0
2016-05-19 12:55:00,44.49,44.52,44.47,44.52,11484.0,32.3133,32.3351,32.2988,32.3351,11484.0
2016-05-19 13:00:00,44.52,44.55,44.49,44.54,23090.0,32.3351,32.3569,32.3133,32.3496,23090.0
2016-05-19 13:05:00,44.54,44.58,44.52,44.58,13059.0,32.3496,32.3787,32.3351,32.3787,13059.0
2016-05-19 13:10:00,44.58,44.59,44.54,44.59,15675.0,32.3787,32.386,32.3496,32.386,15675.0
2016-05-19 13:15:00,44.59,44.6,44.54,44.54,7798.0,32.386,32.3932,32.3496,32.3496,7798.0
2016-05-19 13:20:00,44.55,44.58,44.51,44.53,14061.0,32.3569,32.3787,32.3278,32.3424,14061.0
2016-05-19 13:25:00,44.53,44.56,44.5,44.56,11819.0,32.3424,32.3642,32.3206,32.3642,11819.0
2016-05-19 13:30:00,44.56,44.58,44.52,44.55,23251.0,32.3642,32.3787,32.3351,32.3569,23251.0
2016-05-19 13:35:00,44.56,44.59,44.53,44.54,17511.0,32.3642,32.386,32.3424,32.3496,17511.0
2016-05-19 13:40:00,44.53,44.57,44.52,44.53,22476.0,32.3424,32.3714,32.3351,32.3424,22476.0
2016-05-19 13:45:00,44.53,44.58,44.53,44.56,20544.0,32.3424,32.3787,32.3424,32.3642,20544.0
2016-05-19 13:50:00,44.56,44.59,44.55,44.56,15402.0,32.3642,32.386,32.3569,32.3642,15402.0
2016-05-19 13:55:00,44.57,44.6,44.56,44.59,14221.0,32.3714,32.3932,32.3642,32.386,14221.0
2016-05-19 14:00:00,44.6,44.62,44.57,44.58,19672.0,32.3932,32.4077,32.3714,32.3787,19672.0
2016-05-19 14:05:00,44.59,44.67,44.59,44.65,16992.0,32.386,32.4441,32.386,32.4295,16992.0
2016-05-19 14:10:00,44.65,44.7,44.64,44.69,21716.0,32.4295,32.4658,32.4223,32.4586,21716.0
2016-05-19 14:15:00,44.69,44.7,44.64,44.67,18353.0,32.4586,32.4658,32.4223,32.4441,18353.0
2016-05-19 14:20:00,44.67,44.68,44.6,44.68,19407.0,32.4441,32.4513,32.3932,32.4513,19407.0
2016-05-19 14:25:00,44.67,44.71,44.66,44.7,21070.0,32.4441,32.4731,32.4368,32.4658,21070.0
2016-05-19 14:30:00,44.71,44.71,44.62,44.63,32589.0,32.4731,32.4731,32.4077,32.415,32589.0
2016-05-19 14:35:00,44.64,44.66,44.61,44.65,14501.0,32.4223,32.4368,32.4005,32.4295,14501.0
2016-05-19 14:40:00,44.65,44.67,44.6,44.62,18056.0,32.4295,32.4441,32.3932,32.4077,18056.0
2016-05-19 14:45:00,44.62,44.65,44.58,44.6,16470.0,32.4077,32.4295,32.3787,32.3932,16470.0
2016-05-19 14:50:00,44.59,44.61,44.57,44.61,30192.0,32.386,32.4005,32.3714,32.4005,30192.0
2016-05-19 14:55:00,44.62,44.66,44.6,44.65,25928.0,32.4077,32.4368,32.3932,32.4295,25928.0
2016-05-19 15:00:00,44.65,44.69,44.62,44.68,25900.0,32.4295,32.4586,32.4077,32.4513,25900.0
2016-05-19 15:05:00,44.68,44.72,44.68,44.71,14837.0,32.4513,32.4804,32.4513,32.4731,14837.0
2016-05-19 15:10:00,44.71,44.74,44.7,44.7,26928.0,32.4731,32.4949,32.4658,32.4658,26928.0
2016-05-19 15:15:00,44.71,44.74,44.68,44.73,26304.0,32.4731,32.4949,32.4513,32.4876,26304.0
2016-05-19 15:20:00,44.74,44.79,44.73,44.76,30100.0,32.4949,32.5312,32.4876,32.5094,30100.0
2016-05-19 15:25:00,44.77,44.77,44.73,44.74,25329.0,32.5167,32.5167,32.4876,32.4949,25329.0
2016-05-19 15:30:00,44.74,44.75,44.67,44.68,28109.0,32.4949,32.5022,32.4441,32.4513,28109.0
2016-05-19 15:35:00,44.68,44.73,44.68,44.71,34099.0,32.4513,32.4876,32.4513,32.4731,34099.0
2016-05-19 15:40:00,44.71,44.75,44.69,44.71,46120.0,32.4731,32.5022,32.4586,32.4731,46120.0
2016-05-19 15:45:00,44.71,44.79,44.71,44.79,54330.0,32.4731,32.5312,32.4731,32.5312,54330.0
2016-05-19 15:50:00,44.78,44.79,44.73,44.77,55680.0,32.5239,32.5312,32.4876,32.5167,55680.0
2016-05-19 15:55:00,44.77,44.8,44.75,44.78,135700.0,32.5167,32.5385,32.5022,32.5239,135700.0
2016-05-20 09:30:00,44.93,44.93,44.73,44.75,160461.0,32.6329,32.6329,32.4876,32.5022,160461.0
2016-05-20 09:35:00,44.74,44.75,44.49,44.66,56030.0,32.4949,32.5022,32.3133,32.4368,56030.0
2016-05-20 09:40:00,44.64,44.73,44.55,44.71,22714.0,32.4223,32.4876,32.3569,32.4731,22714.0
2016-05-20 09:45:00,44.71,44.76,44.64,44.74,44367.0,32.4731,32.5094,32.4223,32.4949,44367.0
2016-05-20 09:50:00,44.75,44.81,44.67,44.73,21747.0,32.5022,32.5457,32.4441,32.4876,21747.0
2016-05-20 09:55:00,44.72,44.76,44.63,44.75,33801.0,32.4804,32.5094,32.415,32.5022,33801.0
2016-05-20 10:00:00,44.74,44.74,44.66,44.72,31777.0,32.4949,32.4949,32.4368,32.4804,31777.0
2016-05-20 10:05:00,44.71,44.85,44.67,44.83,32001.0,32.4731,32.5748,32.4441,32.5603,32001.0
2016-05-20 10:10:00,44.83,44.93,44.83,44.87,34217.0,32.5603,32.6329,32.5603,32.5893,34217.0
2016-05-20 10:15:00,44.86,44.88,44.8,44.84,22226.0,32.5821,32.5966,32.5385,32.5675,22226.0
2016-05-20 10:20:00,44.85,44.87,44.76,44.77,22650.0,32.5748,32.5893,32.5094,32.5167,22650.0
2016-05-20 10:25:00,44.77,44.85,44.75,44.8,23225.0,32.5167,32.5748,32.5022,32.5385,23225.0
2016-05-20 10:30:00,44.8,44.86,44.77,44.83,21164.0,32.5385,32.5821,32.5167,32.5603,21164.0
2016-05-20 10:35:00,44.83,44.83,44.69,44.71,30669.0,32.5603,32.5603,32.4586,32.4731,30669.0
2016-05-20 10:40:00,44.71,44.84,44.69,44.82,30341.0,32.4731,32.5675,32.4586,32.553,30341.0
2016-05-20 10:45:00,44.82,44.87,44.78,44.84,30489.0,32.553,32.5893,32.5239,32.5675,30489.0
2016-05-20 10:50:00,44.84,44.87,44.79,44.82,37249.0,32.5675,32.5893,32.5312,32.553,37249.0
2016-05-20 10:55:00,44.81,44.86,44.79,44.81,37350.0,32.5457,32.5821,32.5312,32.5457,37350.0
2016-05-20 11:00:00,44.8,44.84,44.79,44.8,41156.0,32.5385,32.5675,32.5312,32.5385,41156.0
2016-05-20 11:05:00,44.8,44.86,44.79,44.85,30905.0,32.5385,32.5821,32.5312,32.5748,30905.0
2016-05-20 11:10:00,44.84,44.87,44.83,44.83,16127.0,32.5675,32.5893,32.5603,32.5603,16127.0
2016-05-20 11:15:00,44.82,44.89,44.8,44.88,26232.0,32.553,32.6038,32.5385,32.5966,26232.0
2016-05-20 11:20:00,44.87,44.9,44.83,44.87,27689.0,32.5893,32.6111,32.5603,32.5893,27689.0
2016-05-20 11:25:00,44.88,44.91,44.82,44.87,56449.0,32.5966,32.6184,32.553,32.5893,56449.0
2016-05-20 11:30:00,44.87,44.88,44.82,44.84,30915.0,32.5893,32.5966,32.553,32.5675,30915.0
2016-05-20 11:35:00,44.84,44.88,44.83,44.86,35060.0,32.5675,32.5966,32.5603,32.5821,35060.0
2016-05-20 11:40:00,44.86,44.9,44.83,44.87,44127.0,32.5821,32.6111,32.5603,32.5893,44127.0
2016-05-20 11:45:00,44.88,44.9,44.85,44.86,27389.0,32.5966,32.6111,32.5748,32.5821,27389.0
2016-05-20 11:50:00,44.85,44.87,44.84,44.86,28028.0,32.5748,32.5893,32.5675,32.5821,28028.0
2016-05-20 11:55:00,44.85,44.9,44.84,44.86,82275.0,32.5748,32.6111,32.5675,32.5821,82275.0
2016-05-20 12:00:00,44.85,44.87,44.84,44.85,25262.0,32.5748,32.5893,32.5675,32.5748,25262.0
2016-05-20 12:05:00,44.85,44.88,44.84,44.84,20892.0,32.5748,32.5966,32.5675,32.5675,20892.0
2016-05-20 12:10:00,44.83,44.85,44.81,44.82,45716.0,32.5603,32.5748,32.5457,32.553,45716.0
2016-05-20 12:15:00,44.83,44.91,44.81,44.89,94195.0,32.5603,32.6184,32.5457,32.6038,94195.0
2016-05-20 12:20:00,44.9,44.92,44.88,44.9,22884.0,32.6111,32.6256,32.5966,32.6111,22884.0
2016-05-20 12:25:00,44.91,44.93,44.9,44.9,19628.0,32.6184,32.6329,32.6111,32.6111,19628.0
2016-05-20 12:30:00,44.9,44.9,44.84,44.88,11904.0,32.6111,32.6111,32.5675,32.5966,11904.0
2016-05-20 12:35:00,44.87,44.9,44.85,44.86,14431.0,32.5893,32.6111,32.5748,32.5821,14431.0
2016-05-20 12:40:00,44.87,44.89,44.86,44.87,13751.0,32.5893,32.6038,32.5821,32.5893,13751.0
2016-05-20 12:45:00,44.88,44.91,44.87,44.9,13566.0,32.5966,32.6184,32.5893,32.6111,13566.0
2016-05-20 12:50:00,44.89,44.96,44.89,44.95,11842.0,32.6038,32.6547,32.6038,32.6474,11842.0
2016-05-20 12:55:00,44.95,44.95,44.89,44.89,11798.0,32.6474,32.6474,32.6038,32.6038,11798.0
2016-05-20 13:00:00,44.89,44.9,44.86,44.86,15205.0,32.6038,32.6111,32.5821,32.5821,15205.0
2016-05-20 13:05:00,44.86,44.9,44.85,44.88,15563.0,32.5821,32.6111,32.5748,32.5966,15563.0
2016-05-20 13:10:00,44.88,44.92,44.85,44.85,14502.0,32.5966,32.6256,32.5748,32.5748,14502.0
2016-05-20 13:15:00,44.86,44.91,44.85,44.9,22771.0,32.5821,32.6184,32.5748,32.6111,22771.0
2016-05-20 13:20:00,44.91,44.94,44.88,44.89,28937.0,32.6184,32.6402,32.5966,32.6038,28937.0
2016-05-20 13:25:00,44.89,44.9,44.85,44.88,13114.0,32.6038,32.6111,32.5748,32.5966,13114.0
2016-05-20 13:30:00,44.87,44.87,44.8,44.83,24660.0,32.5893,32.5893,32.5385,32.5603,24660.0
2016-05-20 13:35:00,44.82,44.83,44.79,44.82,24653.0,32.553,32.5603,32.5312,32.553,24653.0
2016-05-20 13:40:00,44.81,44.85,44.81,44.84,38276.0,32.5457,32.5748,32.5457,32.5675,38276.0
2016-05-20 13:45:00,44.83,44.86,44.82,44.84,15258.0,32.5603,32.5821,32.553,32.5675,15258.0
2016-05-20 13:50:00,44.84,44.87,44.82,44.84,15916.0,32.5675,32.5893,32.553,32.5675,15916.0
2016-05-20 13:55:00,44.83,44.87,44.82,44.87,17551.0,32.5603,32.5893,32.553,32.5893,17551.0
2016-05-20 14:00:00,44.87,44.88,44.85,44.88,23239.0,32.5893,32.5966,32.5748,32.5966,23239.0
2016-05-20 14:05:00,44.87,44.94,44.86,44.94,42784.0,32.5893,32.6402,32.5821,32.6402,42784.0
2016-05-20 14:10:00,44.95,44.96,44.91,44.92,18418.0,32.6474,32.6547,32.6184,32.6256,18418.0
2016-05-20 14:15:00,44.91,44.95,44.91,44.93,15136.0,32.6184,32.6474,32.6184,32.6329,15136.0
2016-05-20 14:20:00,44.93,45.01,44.92,45.0,46565.0,32.6329,32.691,32.6256,32.6837,46565.0
2016-05-20 14:25:00,45.0,45.01,44.95,44.96,22441.0,32.6837,32.691,32.6474,32.6547,22441.0
2016-05-20 14:30:00,44.96,45.0,44.95,45.0,36916.0,32.6547,32.6837,32.6474,32.6837,36916.0
2016-05-20 14:35:00,45.0,45.01,44.97,44.99,35650.0,32.6837,32.691,32.6619,32.6765,35650.0
2016-05-20 14:40:00,44.99,45.03,44.98,45.03,32258.0,32.6765,32.7055,32.6692,32.7055,32258.0
2016-05-20 14:45:00,45.03,45.05,45.01,45.05,27239.0,32.7055,32.7201,32.691,32.7201,27239.0
2016-05-20 14:50:00,45.05,45.08,45.04,45.05,24294.0,32.7201,32.7418,32.7128,32.7201,24294.0
2016-05-20 14:55:00,45.06,45.07,44.97,44.99,25408.0,32.7273,32.7346,32.6619,32.6765,25408.0
2016-05-20 15:00:00,44.98,45.0,44.87,44.87,31278.0,32.6692,32.6837,32.5893,32.5893,31278.0
2016-05-20 15:05:00,44.87,44.87,44.81,44.84,28716.0,32.5893,32.5893,32.5457,32.5675,28716.0
2016-05-20 15:10:00,44.83,44.89,44.82,44.88,31576.0,32.5603,32.6038,32.553,32.5966,31576.0
2016-05-20 15:15:00,44.88,44.88,44.83,44.84,37934.0,32.5966,32.5966,32.5603,32.5675,37934.0
2016-05-20 15:20:00,44.84,44.88,44.82,44.85,52419.0,32.5675,32.5966,32.553,32.5748,52419.0
2016-05-20 15:25:00,44.85,44.88,44.83,44.84,25208.0,32.5748,32.5966,32.5603,32.5675,25208.0
2016-05-20 15:30:00,44.84,44.92,44.84,44.92,38948.0,32.5675,32.6256,32.5675,32.6256,38948.0
2016-05-20 15:35:00,44.92,44.97,44.9,44.91,63143.0,32.6256,32.6619,32.6111,32.6184,63143.0
2016-05-20 15:40:00,44.9,44.96,44.9,44.92,80250.0,32.6111,32.6547,32.6111,32.6256,80250.0
2016-05-20 15:45:00,44.91,44.96,44.89,44.96,92512.0,32.6184,32.6547,32.6038,32.6547,92512.0
2016-05-20 15:50:00,44.96,44.97,44.91,44.92,94923.0,32.6547,32.6619,32.6184,32.6256,94923.0
2016-05-20 15:55:00,44.92,45.0,44.91,44.98,239650.0,32.6256,32.6837,32.6184,32.6692,239650.0
2016-05-23 09:30:00,44.97,45.1,44.88,45.01,28495.0,32.6619,32.7564,32.5966,32.691,28495.0
2016-05-23 09:35:00,45.02,45.02,44.83,45.0,17344.0,32.6983,32.6983,32.5603,32.6837,17344.0
2016-05-23 09:40:00,45.01,45.09,44.95,45.0,18487.0,32.691,32.7491,32.6474,32.6837,18487.0
2016-05-23 09:45:00,44.99,45.09,44.96,44.97,17118.0,32.6765,32.7491,32.6547,32.6619,17118.0
2016-05-23 09:50:00,44.97,44.99,44.83,44.99,32352.0,32.6619,32.6765,32.5603,32.6765,32352.0
2016-05-23 09:55:00,45.0,45.03,44.92,45.01,15243.0,32.6837,32.7055,32.6256,32.691,15243.0
2016-05-23 10:00:00,45.02,45.03,44.89,44.91,17186.0,32.6983,32.7055,32.6038,32.6184,17186.0
2016-05-23 10:05:00,44.91,44.93,44.83,44.85,17845.0,32.6184,32.6329,32.5603,32.5748,17845.0
2016-05-23 10:10:00,44.85,44.93,44.83,44.91,47139.0,32.5748,32.6329,32.5603,32.6184,47139.0
2016-05-23 10:15:00,44.89,44.9,44.8,44.82,13785.0,32.6038,32.6111,32.5385,32.553,13785.0
2016-05-23 10:20:00,44.81,44.86,44.81,44.84,12500.0,32.5457,32.5821,32.5457,32.5675,12500.0
2016-05-23 10:25:00,44.85,44.88,44.83,44.88,18906.0,32.5748,32.5966,32.5603,32.5966,18906.0
2016-05-23 10:30:00,44.88,44.93,44.86,44.91,8686.0,32.5966,32.6329,32.5821,32.6184,8686.0
2016-05-23 10:35:00,44.91,44.91,44.81,44.83,13157.0,32.6184,32.6184,32.5457,32.5603,13157.0
2016-05-23 10:40:00,44.82,44.85,44.78,44.84,25613.0,32.553,32.5748,32.5239,32.5675,25613.0
2016-05-23 10:45:00,44.84,44.86,44.81,44.82,7520.0,32.5675,32.5821,32.5457,32.553,7520.0
2016-05-23 10:50:00,44.82,44.86,44.8,44.81,4800.0,32.553,32.5821,32.5385,32.5457,4800.0
2016-05-23 10:55:00,44.81,44.83,44.8,44.81,13010.0,32.5457,32.5603,32.5385,32.5457,13010.0
2016-05-23 11:00:00,44.8,44.85,44.78,44.81,8844.0,32.5385,32.5748,32.5239,32.5457,8844.0
2016-05-23 11:05:00,44.82,44.85,44.8,44.84,5353.0,32.553,32.5748,32.5385,32.5675,5353.0
2016-05-23 11:10:00,44.84,44.89,44.8,44.84,7661.0,32.5675,32.6038,32.5385,32.5675,7661.0
2016-05-23 11:15:00,44.84,44.85,44.83,44.84,5246.0,32.5675,32.5748,32.5603,32.5675,5246.0
2016-05-23 11:20:00,44.85,44.88,44.82,44.85,12810.0,32.5748,32.5966,32.553,32.5748,12810.0
2016-05-23 11:25:00,44.85,44.87,44.83,44.85,7401.0,32.5748,32.5893,32.5603,32.5748,7401.0
2016-05-23 11:30:00,44.87,44.87,44.8,44.8,7690.0,32.5893,32.5893,32.5385,32.5385,7690.0
2016-05-23 11:35:00,44.81,44.83,44.79,44.82,15563.0,32.5457,32.5603,32.5312,32.553,15563.0
2016-05-23 11:40:00,44.82,44.86,44.81,44.82,6297.0,32.553,32.5821,32.5457,32.553,6297.0
2016-05-23 11:45:00,44.82,44.82,44.75,44.76,10915.0,32.553,32.553,32.5022,32.5094,10915.0
2016-05-23 11:50:00,44.75,44.77,44.72,44.73,10314.0,32.5022,32.5167,32.4804,32.4876,10314.0
2016-05-23 11:55:00,44.74,44.75,44.72,44.75,9185.0,32.4949,32.5022,32.4804,32.5022,9185.0
2016-05-23 12:00:00,44.75,44.8,44.74,44.79,13601.0,32.5022,32.5385,32.4949,32.5312,13601.0
2016-05-23 12:05:00,44.79,44.79,44.72,44.72,9453.0,32.5312,32.5312,32.4804,32.4804,9453.0
2016-05-23 12:10:00,44.72,44.79,44.71,44.77,13231.0,32.4804,32.5312,32.4731,32.5167,13231.0
2016-05-23 12:15:00,44.77,44.78,44.74,44.78,14954.0,32.5167,32.5239,32.4949,32.5239,14954.0
2016-05-23 12:20:00,44.78,44.81,44.76,44.76,9555.0,32.5239,32.5457,32.5094,32.5094,9555.0
2016-05-23 12:25:00,44.76,44.78,44.74,44.75,8129.0,32.5094,32.5239,32.4949,32.5022,8129.0
2016-05-23 12:30:00,44.76,44.77,44.75,44.75,8427.0,32.5094,32.5167,32.5022,32.5022,8427.0
2016-05-23 12:35:00,44.75,44.77,44.72,44.72,14790.0,32.5022,32.5167,32.4804,32.4804,14790.0
2016-05-23 12:40:00,44.72,44.75,44.7,44.7,12908.0,32.4804,32.5022,32.4658,32.4658,12908.0
2016-05-23 12:45:00,44.71,44.73,44.7,44.72,13627.0,32.4731,32.4876,32.4658,32.4804,13627.0
2016-05-23 12:50:00,44.72,44.78,44.71,44.75,38790.0,32.4804,32.5239,32.4731,32.5022,38790.0
2016-05-23 12:55:00,44.74,44.8,44.74,44.78,36947.0,32.4949,32.5385,32.4949,32.5239,36947.0
2016-05-23 13:00:00,44.79,44.79,44.73,44.73,6673.0,32.5312,32.5312,32.4876,32.4876,6673.0
2016-05-23 13:05:00,44.73,44.73,44.71,44.72,8354.0,32.4876,32.4876,32.4731,32.4804,8354.0
2016-05-23 13:10:00,44.71,44.77,44.71,44.77,9781.0,32.4731,32.5167,32.4731,32.5167,9781.0
2016-05-23 13:15:00,44.77,44.78,44.74,44.74,14046.0,32.5167,32.5239,32.4949,32.4949,14046.0
2016-05-23 13:20:00,44.73,44.75,44.72,44.75,28015.0,32.4876,32.5022,32.4804,32.5022,28015.0
2016-05-23 13:25:00,44.75,44.8,44.75,44.77,15659.0,32.5022,32.5385,32.5022,32.5167,15659.0
2016-05-23 13:30:00,44.77,44.79,44.76,44.77,20901.0,32.5167,32.5312,32.5094,32.5167,20901.0
2016-05-23 13:35:00,44.77,44.77,44.74,44.75,15725.0,32.5167,32.5167,32.4949,32.5022,15725.0
2016-05-23 13:40:00,44.74,44.75,44.7,44.71,6209.0,32.4949,32.5022,32.4658,32.4731,6209.0
2016-05-23 13:45:00,44.7,44.73,44.7,44.72,15169.0,32.4658,32.4876,32.4658,32.4804,15169.0
2016-05-23 13:50:00,44.72,44.73,44.68,44.68,12229.0,32.4804,32.4876,32.4513,32.4513,12229.0
2016-05-23 13:55:00,44.68,44.69,44.67,44.69,15959.0,32.4513,32.4586,32.4441,32.4586,15959.0
2016-05-23 14:00:00,44.68,44.75,44.68,44.74,36127.0,32.4513,32.5022,32.4513,32.4949,36127.0
2016-05-23 14:05:00,44.74,44.75,44.74,44.74,12201.0,32.4949,32.5022,32.4949,32.4949,12201.0
2016-05-23 14:10:00,44.75,44.75,44.72,44.72,13437.0,32.5022,32.5022,32.4804,32.4804,13437.0
2016-05-23 14:15:00,44.73,44.75,44.7,44.71,16874.0,32.4876,32.5022,32.4658,32.4731,16874.0
2016-05-23 14:20:00,44.71,44.71,44.68,44.69,10957.0,32.4731,32.4731,32.4513,32.4586,10957.0
2016-05-23 14:25:00,44.69,44.7,44.64,44.68,26105.0,32.4586,32.4658,32.4223,32.4513,26105.0
2016-05-23 14:30:00,44.69,44.71,44.67,44.69,25686.0,32.4586,32.4731,32.4441,32.4586,25686.0
2016-05-23 14:35:00,44.68,44.71,44.68,44.69,21812.0,32.4513,32.4731,32.4513,32.4586,21812.0
2016-05-23 14:40:00,44.68,44.7,44.67,44.7,19390.0,32.4513,32.4658,32.4441,32.4658,19390.0
2016-05-23 14:45:00,44.7,44.74,44.7,44.73,20300.0,32.4658,32.4949,32.4658,32.4876,20300.0
2016-05-23 14:50:00,44.74,44.76,44.69,44.72,29290.0,32.4949,32.5094,32.4586,32.4804,29290.0
2016-05-23 14:55:00,44.72,44.73,44.66,44.68,13265.0,32.4804,32.4876,32.4368,32.4513,13265.0
2016-05-23 15:00:00,44.68,44.71,44.68,44.71,13351.0,32.4513,32.4731,32.4513,32.4731,13351.0
2016-05-23 15:05:00,44.71,44.76,44.71,44.75,31149.0,32.4731,32.5094,32.4731,32.5022,31149.0
2016-05-23 15:10:00,44.74,44.75,44.71,44.75,29234.0,32.4949,32.5022,32.4731,32.5022,29234.0
2016-05-23 15:15:00,44.73,44.76,44.7,44.7,11849.0,32.4876,32.5094,32.4658,32.4658,11849.0
2016-05-23 15:20:00,44.7,44.73,44.68,44.72,18930.0,32.4658,32.4876,32.4513,32.4804,18930.0
2016-05-23 15:25:00,44.71,44.71,44.65,44.66,16922.0,32.4731,32.4731,32.4295,32.4368,16922.0
2016-05-23 15:30:00,44.66,44.72,44.66,44.7,19025.0,32.4368,32.4804,32.4368,32.4658,19025.0
2016-05-23 15:35:00,44.69,44.74,44.68,44.73,32886.0,32.4586,32.4949,32.4513,32.4876,32886.0
2016-05-23 15:40:00,44.73,44.74,44.69,44.7,25524.0,32.4876,32.4949,32.4586,32.4658,25524.0
2016-05-23 15:45:00,44.69,44.7,44.61,44.62,43635.0,32.4586,32.4658,32.4005,32.4077,43635.0
2016-05-23 15:50:00,44.61,44.62,44.52,44.52,87434.0,32.4005,32.4077,32.3351,32.3351,87434.0
2016-05-23 15:55:00,44.52,44.55,44.49,44.52,210713.0,32.3351,32.3569,32.3133,32.3351,210713.0
2016-05-24 09:30:00,44.55,44.98,44.48,44.87,50320.0,32.3569,32.6692,32.3061,32.5893,50320.0
2016-05-24 09:35:00,44.9,44.96,44.72,44.83,12188.0,32.6111,32.6547,32.4804,32.5603,12188.0
2016-05-24 09:40:00,44.82,44.88,44.73,44.79,35208.0,32.553,32.5966,32.4876,32.5312,35208.0
2016-05-24 09:45:00,44.77,44.84,44.72,44.82,37811.0,32.5167,32.5675,32.4804,32.553,37811.0
2016-05-24 09:50:00,44.81,44.85,44.74,44.83,31925.0,32.5457,32.5748,32.4949,32.5603,31925.0
2016-05-24 09:55:00,44.84,44.93,44.81,44.82,39059.0,32.5675,32.6329,32.5457,32.553,39059.0
2016-05-24 10:00:00,44.81,44.83,44.73,44.73,13195.0,32.5457,32.5603,32.4876,32.4876,13195.0
2016-05-24 10:05:00,44.73,44.75,44.56,44.58,21859.0,32.4876,32.5022,32.3642,32.3787,21859.0
2016-05-24 10:10:00,44.58,44.61,44.52,44.6,26921.0,32.3787,32.4005,32.3351,32.3932,26921.0
2016-05-24 10:15:00,44.61,44.64,44.56,44.63,11451.0,32.4005,32.4223,32.3642,32.415,11451.0
2016-05-24 10:20:00,44.65,44.71,44.62,44.66,22633.0,32.4295,32.4731,32.4077,32.4368,22633.0
2016-05-24 10:25:00,44.65,44.67,44.6,44.63,11629.0,32.4295,32.4441,32.3932,32.415,11629.0
2016-05-24 10:30:00,44.62,44.68,44.6,44.68,13686.0,32.4077,32.4513,32.3932,32.4513,13686.0
2016-05-24 10:35:00,44.68,44.75,44.68,44.7,16125.0,32.4513,32.5022,32.4513,32.4658,16125.0
2016-05-24 10:40:00,44.71,44.71,44.65,44.66,13914.0,32.4731,32.4731,32.4295,32.4368,13914.0
2016-05-24 10:45:00,44.66,44.68,44.62,44.63,12229.0,32.4368,32.4513,32.4077,32.415,12229.0
2016-05-24 10:50:00,44.64,44.65,44.59,44.6,12529.0,32.4223,32.4295,32.386,32.3932,12529.0
2016-05-24 10:55:00,44.61,44.7,44.61,44.7,23310.0,32.4005,32.4658,32.4005,32.4658,23310.0
2016-05-24 11:00:00,44.69,44.7,44.64,44.68,34536.0,32.4586,32.4658,32.4223,32.4513,34536.0
2016-05-24 11:05:00,44.68,44.68,44.59,44.59,38394.0,32.4513,32.4513,32.386,32.386,38394.0
2016-05-24 11:10:00,44.61,44.74,44.6,44.72,59893.0,32.4005,32.4949,32.3932,32.4804,59893.0
2016-05-24 11:15:00,44.74,44.77,44.73,44.77,9917.0,32.4949,32.5167,32.4876,32.5167,9917.0
2016-05-24 11:20:00,44.76,44.79,44.76,44.79,8012.0,32.5094,32.5312,32.5094,32.5312,8012.0
2016-05-24 11:25:00,44.78,44.81,44.74,44.74,18976.0,32.5239,32.5457,32.4949,32.4949,18976.0
2016-05-24 11:30:00,44.75,44.78,44.72,44.76,9474.0,32.5022,32.5239,32.4804,32.5094,9474.0
2016-05-24 11:35:00,44.76,44.79,44.74,44.77,12576.0,32.5094,32.5312,32.4949,32.5167,12576.0
2016-05-24 11:40:00,44.78,44.85,44.76,44.8,50610.0,32.5239,32.5748,32.5094,32.5385,50610.0
2016-05-24 11:45:00,44.81,44.83,44.79,44.79,19062.0,32.5457,32.5603,32.5312,32.5312,19062.0
2016-05-24 11:50:00,44.79,44.81,44.77,44.81,15307.0,32.5312,32.5457,32.5167,32.5457,15307.0
2016-05-24 11:55:00,44.8,44.83,44.8,44.81,9219.0,32.5385,32.5603,32.5385,32.5457,9219.0
2016-05-24 12:00:00,44.81,44.82,44.78,44.8,13409.0,32.5457,32.553,32.5239,32.5385,13409.0
2016-05-24 12:05:00,44.79,44.82,44.77,44.77,11564.0,32.5312,32.553,32.5167,32.5167,11564.0
2016-05-24 12:10:00,44.76,44.81,44.76,44.81,19853.0,32.5094,32.5457,32.5094,32.5457,19853.0
2016-05-24 12:15:00,44.8,44.83,44.79,44.83,13194.0,32.5385,32.5603,32.5312,32.5603,13194.0
2016-05-24 12:20:00,44.82,44.83,44.81,44.82,12339.0,32.553,32.5603,32.5457,32.553,12339.0
2016-05-24 12:25:00,44.82,44.84,44.81,44.82,8918.0,32.553,32.5675,32.5457,32.553,8918.0
2016-05-24 12:30:00,44.82,44.83,44.77,44.78,14799.0,32.553,32.5603,32.5167,32.5239,14799.0
2016-05-24 12:35:00,44.77,44.77,44.74,44.74,13222.0,32.5167,32.5167,32.4949,32.4949,13222.0
2016-05-24 12:40:00,44.74,44.79,44.74,44.77,12481.0,32.4949,32.5312,32.4949,32.5167,12481.0
2016-05-24 12:45:00,44.77,44.8,44.75,44.77,14250.0,32.5167,32.5385,32.5022,32.5167,14250.0
2016-05-24 12:50:00,44.76,44.82,44.76,44.8,13732.0,32.5094,32.553,32.5094,32.5385,13732.0
2016-05-24 12:55:00,44.8,44.82,44.79,44.8,11408.0,32.5385,32.553,32.5312,32.5385,11408.0
2016-05-24 13:00:00,44.8,44.84,44.79,44.82,13143.0,32.5385,32.5675,32.5312,32.553,13143.0
2016-05-24 13:05:00,44.82,44.82,44.78,44.78,6698.0,32.553,32.553,32.5239,32.5239,6698.0
2016-05-24 13:10:00,44.79,44.83,44.77,44.78,97515.0,32.5312,32.5603,32.5167,32.5239,97515.0
2016-05-24 13:15:00,44.78,44.8,44.77,44.79,17325.0,32.5239,32.5385,32.5167,32.5312,17325.0
2016-05-24 13:20:00,44.79,44.8,44.78,44.79,13728.0,32.5312,32.5385,32.5239,32.5312,13728.0
2016-05-24 13:25:00,44.79,44.81,44.78,44.79,11570.0,32.5312,32.5457,32.5239,32.5312,11570.0
2016-05-24 13:30:00,44.79,44.82,44.78,44.79,10526.0,32.5312,32.553,32.5239,32.5312,10526.0
2016-05-24 13:35:00,44.78,44.79,44.75,44.77,22041.0,32.5239,32.5312,32.5022,32.5167,22041.0
2016-05-24 13:40:00,44.77,44.79,44.75,44.77,25338.0,32.5167,32.5312,32.5022,32.5167,25338.0
2016-05-24 13:45:00,44.77,44.82,44.76,44.82,39670.0,32.5167,32.553,32.5094,32.553,39670.0
2016-05-24 13:50:00,44.82,44.85,44.81,44.85,13103.0,32.553,32.5748,32.5457,32.5748,13103.0
2016-05-24 13:55:00,44.85,44.88,44.84,44.88,17403.0,32.5748,32.5966,32.5675,32.5966,17403.0
2016-05-24 14:00:00,44.88,44.88,44.77,44.78,12769.0,32.5966,32.5966,32.5167,32.5239,12769.0
2016-05-24 14:05:00,44.78,44.79,44.76,44.78,20241.0,32.5239,32.5312,32.5094,32.5239,20241.0
2016-05-24 14:10:00,44.78,44.82,44.77,44.81,11051.0,32.5239,32.553,32.5167,32.5457,11051.0
2016-05-24 14:15:00,44.81,44.83,44.79,44.82,13962.0,32.5457,32.5603,32.5312,32.553,13962.0
2016-05-24 14:20:00,44.82,44.82,44.79,44.79,7981.0,32.553,32.553,32.5312,32.5312,7981.0
2016-05-24 14:25:00,44.79,44.86,44.79,44.85,15937.0,32.5312,32.5821,32.5312,32.5748,15937.0
2016-05-24 14:30:00,44.85,44.86,44.82,44.84,13308.0,32.5748,32.5821,32.553,32.5675,13308.0
2016-05-24 14:35:00,44.84,44.86,44.83,44.84,10066.0,32.5675,32.5821,32.5603,32.5675,10066.0
2016-05-24 14:40:00,44.84,44.87,44.83,44.87,12945.0,32.5675,32.5893,32.5603,32.5893,12945.0
2016-05-24 14:45:00,44.87,44.91,44.86,44.9,9249.0,32.5893,32.6184,32.5821,32.6111,9249.0
2016-05-24 14:50:00,44.9,44.94,44.89,44.91,14165.0,32.6111,32.6402,32.6038,32.6184,14165.0
2016-05-24 14:55:00,44.91,44.96,44.91,44.93,19479.0,32.6184,32.6547,32.6184,32.6329,19479.0
2016-05-24 15:00:00,44.94,44.98,44.91,44.96,21170.0,32.6402,32.6692,32.6184,32.6547,21170.0
2016-05-24 15:05:00,44.97,45.02,44.97,45.01,27479.0,32.6619,32.6983,32.6619,32.691,27479.0
2016-05-24 15:10:00,45.01,45.02,44.99,44.99,18046.0,32.691,32.6983,32.6765,32.6765,18046.0
2016-05-24 15:15:00,45.0,45.02,44.99,45.0,27369.0,32.6837,32.6983,32.6765,32.6837,27369.0
2016-05-24 15:20:00,45.0,45.07,44.99,45.07,33369.0,32.6837,32.7346,32.6765,32.7346,33369.0
2016-05-24 15:25:00,45.07,45.12,45.06,45.08,42829.0,32.7346,32.7709,32.7273,32.7418,42829.0
2016-05-24 15:30:00,45.08,45.09,45.0,45.01,34517.0,32.7418,32.7491,32.6837,32.691,34517.0
2016-05-24 15:35:00,45.0,45.04,45.0,45.02,32296.0,32.6837,32.7128,32.6837,32.6983,32296.0
2016-05-24 15:40:00,45.01,45.02,45.0,45.01,32357.0,32.691,32.6983,32.6837,32.691,32357.0
2016-05-24 15:45:00,45.01,45.02,44.98,44.98,48714.0,32.691,32.6983,32.6692,32.6692,48714.0
2016-05-24 15:50:00,44.98,45.02,44.98,45.01,65928.0,32.6692,32.6983,32.6692,32.691,65928.0
2016-05-24 15:55:00,45.01,45.06,45.0,45.0,171590.0,32.691,32.7273,32.6837,32.6837,171590.0
2016-05-25 09:30:00,43.92,43.92,42.77,43.32,521312.0,31.8993,31.8993,31.0641,31.4635,521312.0
2016-05-25 09:35:00,43.32,43.51,43.23,43.37,414526.0,31.4635,31.6015,31.3982,31.4999,414526.0
2016-05-25 09:40:00,43.36,43.7,43.35,43.7,378098.0,31.4926,31.7395,31.4853,31.7395,378098.0
2016-05-25 09:45:00,43.72,43.83,43.62,43.62,208728.0,31.7541,31.834,31.6814,31.6814,208728.0
2016-05-25 09:50:00,43.62,43.78,43.62,43.75,43450.0,31.6814,31.7976,31.6814,31.7759,43450.0
2016-05-25 09:55:00,43.75,43.82,43.62,43.66,83876.0,31.7759,31.8267,31.6814,31.7105,83876.0
2016-05-25 10:00:00,43.66,43.76,43.65,43.75,76463.0,31.7105,31.7831,31.7032,31.7759,76463.0
2016-05-25 10:05:00,43.75,43.79,43.69,43.76,261489.0,31.7759,31.8049,31.7323,31.7831,261489.0
2016-05-25 10:10:00,43.75,43.78,43.67,43.73,104651.0,31.7759,31.7976,31.7177,31.7613,104651.0
2016-05-25 10:15:00,43.74,43.91,43.73,43.9,392403.0,31.7686,31.8921,31.7613,31.8848,392403.0
2016-05-25 10:20:00,43.9,43.94,43.83,43.94,146136.0,31.8848,31.9139,31.834,31.9139,146136.0
2016-05-25 10:25:00,43.94,44.11,43.93,44.11,118926.0,31.9139,32.0373,31.9066,32.0373,118926.0
2016-05-25 10:30:00,44.1,44.15,43.95,43.96,128129.0,32.0301,32.0664,31.9211,31.9284,128129.0
2016-05-25 10:35:00,43.96,43.99,43.82,43.85,124689.0,31.9284,31.9502,31.8267,31.8485,124689.0
2016-05-25 10:40:00,43.86,43.87,43.6,43.62,141533.0,31.8557,31.863,31.6669,31.6814,141533.0
2016-05-25 10:45:00,43.62,43.66,43.54,43.61,93323.0,31.6814,31.7105,31.6233,31.6742,93323.0
2016-05-25 10:50:00,43.61,43.66,43.6,43.61,77230.0,31.6742,31.7105,31.6669,31.6742,77230.0
2016-05-25 10:55:00,43.61,43.63,43.49,43.56,116697.0,31.6742,31.6887,31.587,31.6379,116697.0
2016-05-25 11:00:00,43.57,43.65,43.52,43.65,139039.0,31.6451,31.7032,31.6088,31.7032,139039.0
2016-05-25 11:05:00,43.65,43.77,43.65,43.77,95042.0,31.7032,31.7904,31.7032,31.7904,95042.0
2016-05-25 11:10:00,43.76,43.81,43.72,43.79,25008.0,31.7831,31.8194,31.7541,31.8049,25008.0
2016-05-25 11:15:00,43.79,43.89,43.78,43.84,88825.0,31.8049,31.8775,31.7976,31.8412,88825.0
2016-05-25 11:20:00,43.84,43.85,43.76,43.76,69815.0,31.8412,31.8485,31.7831,31.7831,69815.0
2016-05-25 11:25:00,43.76,43.82,43.75,43.8,33324.0,31.7831,31.8267,31.7759,31.8122,33324.0
2016-05-25 11:30:00,43.8,43.81,43.77,43.8,23603.0,31.8122,31.8194,31.7904,31.8122,23603.0
2016-05-25 11:35:00,43.79,43.91,43.78,43.9,47086.0,31.8049,31.8921,31.7976,31.8848,47086.0
2016-05-25 11:40:00,43.91,43.92,43.79,43.8,35230.0,31.8921,31.8993,31.8049,31.8122,35230.0
2016-05-25 11:45:00,43.79,43.8,43.75,43.75,27465.0,31.8049,31.8122,31.7759,31.7759,27465.0
2016-05-25 11:50:00,43.75,43.76,43.59,43.6,46630.0,31.7759,31.7831,31.6596,31.6669,46630.0
2016-05-25 11:55:00,43.61,43.61,43.5,43.51,109282.0,31.6742,31.6742,31.5943,31.6015,109282.0
2016-05-25 12:00:00,43.52,43.57,43.44,43.48,216108.0,31.6088,31.6451,31.5507,31.5798,216108.0
2016-05-25 12:05:00,43.47,43.68,43.45,43.6,186016.0,31.5725,31.725,31.558,31.6669,186016.0
2016-05-25 12:10:00,43.6,43.66,43.57,43.57,57605.0,31.6669,31.7105,31.6451,31.6451,57605.0
2016-05-25 12:15:00,43.57,43.57,43.5,43.5,38062.0,31.6451,31.6451,31.5943,31.5943,38062.0
2016-05-25 12:20:00,43.51,43.52,43.37,43.41,92833.0,31.6015,31.6088,31.4999,31.5289,92833.0
2016-05-25 12:25:00,43.41,43.46,43.39,43.41,88100.0,31.5289,31.5652,31.5144,31.5289,88100.0
2016-05-25 12:30:00,43.43,43.43,43.38,43.41,26420.0,31.5434,31.5434,31.5071,31.5289,26420.0
2016-05-25 12:35:00,43.41,43.44,43.38,43.43,52026.0,31.5289,31.5507,31.5071,31.5434,52026.0
2016-05-25 12:40:00,43.43,43.44,43.39,43.39,38219.0,31.5434,31.5507,31.5144,31.5144,38219.0
2016-05-25 12:45:00,43.4,43.41,43.34,43.36,29987.0,31.5216,31.5289,31.4781,31.4926,29987.0
2016-05-25 12:50:00,43.35,43.37,43.3,43.34,111133.0,31.4853,31.4999,31.449,31.4781,111133.0
2016-05-25 12:55:00,43.35,43.41,43.35,43.36,135222.0,31.4853,31.5289,31.4853,31.4926,135222.0
2016-05-25 13:00:00,43.37,43.58,43.36,43.55,48528.0,31.4999,31.6524,31.4926,31.6306,48528.0
2016-05-25 13:05:00,43.56,43.69,43.56,43.66,57898.0,31.6379,31.7323,31.6379,31.7105,57898.0
2016-05-25 13:10:00,43.66,43.68,43.62,43.68,24033.0,31.7105,31.725,31.6814,31.725,24033.0
2016-05-25 13:15:00,43.67,43.73,43.66,43.72,66143.0,31.7177,31.7613,31.7105,31.7541,66143.0
2016-05-25 13:20:00,43.7,43.79,43.68,43.78,30169.0,31.7395,31.8049,31.725,31.7976,30169.0
2016-05-25 13:25:00,43.77,43.81,43.71,43.72,29509.0,31.7904,31.8194,31.7468,31.7541,29509.0
2016-05-25 13:30:00,43.7,43.71,43.65,43.68,31893.0,31.7395,31.7468,31.7032,31.725,31893.0
2016-05-25 13:35:00,43.68,43.73,43.66,43.7,33110.0,31.725,31.7613,31.7105,31.7395,33110.0
2016-05-25 13:40:00,43.7,43.75,43.7,43.75,22846.0,31.7395,31.7759,31.7395,31.7759,22846.0
2016-05-25 13:45:00,43.75,43.77,43.71,43.71,22745.0,31.7759,31.7904,31.7468,31.7468,22745.0
2016-05-25 13:50:00,43.71,43.74,43.65,43.66,35668.0,31.7468,31.7686,31.7032,31.7105,35668.0
2016-05-25 13:55:00,43.65,43.65,43.56,43.56,36956.0,31.7032,31.7032,31.6379,31.6379,36956.0
2016-05-25 14:00:00,43.56,43.65,43.56,43.6,43176.0,31.6379,31.7032,31.6379,31.6669,43176.0
2016-05-25 14:05:00,43.6,43.63,43.55,43.59,38728.0,31.6669,31.6887,31.6306,31.6596,38728.0
2016-05-25 14:10:00,43.59,43.65,43.56,43.63,41066.0,31.6596,31.7032,31.6379,31.6887,41066.0
2016-05-25 14:15:00,43.64,43.68,43.63,43.68,34578.0,31.696,31.725,31.6887,31.725,34578.0
2016-05-25 14:20:00,43.68,43.76,43.67,43.76,36754.0,31.725,31.7831,31.7177,31.7831,36754.0
2016-05-25 14:25:00,43.77,43.77,43.71,43.71,23091.0,31.7904,31.7904,31.7468,31.7468,23091.0
2016-05-25 14:30:00,43.71,43.74,43.67,43.74,91366.0,31.7468,31.7686,31.7177,31.7686,91366.0
2016-05-25 14:35:00,43.75,43.79,43.75,43.77,32433.0,31.7759,31.8049,31.7759,31.7904,32433.0
2016-05-25 14:40:00,43.76,43.79,43.74,43.77,35278.0,31.7831,31.8049,31.7686,31.7904,35278.0
2016-05-25 14:45:00,43.76,43.77,43.64,43.65,265402.0,31.7831,31.7904,31.696,31.7032,265402.0
2016-05-25 14:50:00,43.65,43.67,43.62,43.63,41314.0,31.7032,31.7177,31.6814,31.6887,41314.0
2016-05-25 14:55:00,43.63,43.67,43.6,43.61,35563.0,31.6887,31.7177,31.6669,31.6742,35563.0
2016-05-25 15:00:00,43.61,43.61,43.57,43.57,55821.0,31.6742,31.6742,31.6451,31.6451,55821.0
2016-05-25 15:05:00,43.57,43.61,43.56,43.6,76302.0,31.6451,31.6742,31.6379,31.6669,76302.0
2016-05-25 15:10:00,43.6,43.61,43.52,43.52,73660.0,31.6669,31.6742,31.6088,31.6088,73660.0
2016-05-25 15:15:00,43.53,43.61,43.51,43.6,211440.0,31.6161,31.6742,31.6015,31.6669,211440.0
2016-05-25 15:20:00,43.6,43.68,43.59,43.68,143727.0,31.6669,31.725,31.6596,31.725,143727.0
2016-05-25 15:25:00,43.68,43.84,43.68,43.84,70699.0,31.725,31.8412,31.725,31.8412,70699.0
2016-05-25 15:30:00,43.84,43.84,43.7,43.73,85853.0,31.8412,31.8412,31.7395,31.7613,85853.0
2016-05-25 15:35:00,43.73,43.75,43.68,43.7,153023.0,31.7613,31.7759,31.725,31.7395,153023.0
2016-05-25 15:40:00,43.7,43.81,43.7,43.79,306732.0,31.7395,31.8194,31.7395,31.8049,306732.0
2016-05-25 15:45:00,43.78,43.79,43.73,43.79,158779.0,31.7976,31.8049,31.7613,31.8049,158779.0
2016-05-25 15:50:00,43.79,43.79,43.75,43.76,145304.0,31.8049,31.8049,31.7759,31.7831,145304.0
2016-05-25 15:55:00,43.76,43.84,43.75,43.78,265939.0,31.7831,31.8412,31.7759,31.7976,265939.0
2016-05-26 09:30:00,43.77,43.96,43.77,43.85,53507.0,31.7904,31.9284,31.7904,31.8485,53507.0
2016-05-26 09:35:00,43.85,43.92,43.78,43.88,33134.0,31.8485,31.8993,31.7976,31.8703,33134.0
2016-05-26 09:40:00,43.89,43.99,43.85,43.96,27269.0,31.8775,31.9502,31.8485,31.9284,27269.0
2016-05-26 09:45:00,43.95,44.02,43.87,43.94,25894.0,31.9211,31.972,31.863,31.9139,25894.0
2016-05-26 09:50:00,43.93,44.0,43.87,43.96,18642.0,31.9066,31.9574,31.863,31.9284,18642.0
2016-05-26 09:55:00,43.95,43.99,43.86,43.96,38946.0,31.9211,31.9502,31.8557,31.9284,38946.0
2016-05-26 10:00:00,43.97,44.01,43.94,43.96,24396.0,31.9356,31.9647,31.9139,31.9284,24396.0
2016-05-26 10:05:00,43.96,44.19,43.96,44.16,36989.0,31.9284,32.0954,31.9284,32.0736,36989.0
2016-05-26 10:10:00,44.17,44.23,44.14,44.19,46627.0,32.0809,32.1245,32.0591,32.0954,46627.0
2016-05-26 10:15:00,44.19,44.21,44.13,44.14,20547.0,32.0954,32.11,32.0518,32.0591,20547.0
2016-05-26 10:20:00,44.14,44.26,44.14,44.24,33814.0,32.0591,32.1463,32.0591,32.1317,33814.0
2016-05-26 10:25:00,44.24,44.25,44.21,44.24,18198.0,32.1317,32.139,32.11,32.1317,18198.0
2016-05-26 10:30:00,44.25,44.3,44.21,44.23,46201.0,32.139,32.1753,32.11,32.1245,46201.0
2016-05-26 10:35:00,44.22,44.26,44.19,44.22,17255.0,32.1172,32.1463,32.0954,32.1172,17255.0
2016-05-26 10:40:00,44.22,44.29,44.22,44.25,18088.0,32.1172,32.1681,32.1172,32.139,18088.0
2016-05-26 10:45:00,44.25,44.26,44.18,44.19,19450.0,32.139,32.1463,32.0882,32.0954,19450.0
2016-05-26 10:50:00,44.19,44.19,44.12,44.13,58282.0,32.0954,32.0954,32.0446,32.0518,58282.0
2016-05-26 10:55:00,44.14,44.18,44.1,44.18,26151.0,32.0591,32.0882,32.0301,32.0882,26151.0
2016-05-26 11:00:00,44.17,44.24,44.15,44.24,45746.0,32.0809,32.1317,32.0664,32.1317,45746.0
2016-05-26 11:05:00,44.25,44.26,44.22,44.23,18535.0,32.139,32.1463,32.1172,32.1245,18535.0
2016-05-26 11:10:00,44.23,44.26,44.22,44.24,18035.0,32.1245,32.1463,32.1172,32.1317,18035.0
2016-05-26 11:15:00,44.24,44.28,44.22,44.22,12521.0,32.1317,32.1608,32.1172,32.1172,12521.0
2016-05-26 11:20:00,44.21,44.34,44.21,44.32,11328.0,32.11,32.2044,32.11,32.1898,11328.0
2016-05-26 11:25:00,44.32,44.32,44.26,44.3,44814.0,32.1898,32.1898,32.1463,32.1753,44814.0
2016-05-26 11:30:00,44.3,44.31,44.27,44.31,16501.0,32.1753,32.1826,32.1535,32.1826,16501.0
2016-05-26 11:35:00,44.3,44.36,44.27,44.34,14531.0,32.1753,32.2189,32.1535,32.2044,14531.0
2016-05-26 11:40:00,44.33,44.45,44.33,44.45,21476.0,32.1971,32.2843,32.1971,32.2843,21476.0
2016-05-26 11:45:00,44.45,44.47,44.42,44.47,12594.0,32.2843,32.2988,32.2625,32.2988,12594.0
2016-05-26 11:50:00,44.46,44.47,44.39,44.4,17674.0,32.2915,32.2988,32.2407,32.248,17674.0
2016-05-26 11:55:00,44.41,44.42,44.39,44.42,8148.0,32.2552,32.2625,32.2407,32.2625,8148.0
2016-05-26 12:00:00,44.41,44.41,44.37,44.38,16325.0,32.2552,32.2552,32.2262,32.2334,16325.0
2016-05-26 12:05:00,44.38,44.39,44.32,44.34,15862.0,32.2334,32.2407,32.1898,32.2044,15862.0
2016-05-26 12:10:00,44.35,44.38,44.33,44.37,11459.0,32.2116,32.2334,32.1971,32.2262,11459.0
2016-05-26 12:15:00,44.37,44.37,44.32,44.33,11043.0,32.2262,32.2262,32.1898,32.1971,11043.0
2016-05-26 12:20:00,44.33,44.33,44.29,44.32,12568.0,32.1971,32.1971,32.1681,32.1898,12568.0
2016-05-26 12:25:00,44.32,44.32,44.28,44.3,14923.0,32.1898,32.1898,32.1608,32.1753,14923.0
2016-05-26 12:30:00,44.3,44.33,44.28,44.31,15471.0,32.1753,32.1971,32.1608,32.1826,15471.0
2016-05-26 12:35:00,44.32,44.33,44.29,44.3,7784.0,32.1898,32.1971,32.1681,32.1753,7784.0
2016-05-26 12:40:00,44.3,44.3,44.25,44.26,18231.0,32.1753,32.1753,32.139,32.1463,18231.0
2016-05-26 12:45:00,44.26,44.27,44.25,44.26,18962.0,32.1463,32.1535,32.139,32.1463,18962.0
2016-05-26 12:50:00,44.26,44.27,44.24,44.26,21881.0,32.1463,32.1535,32.1317,32.1463,21881.0
2016-05-26 12:55:00,44.26,44.27,44.23,44.27,28825.0,32.1463,32.1535,32.1245,32.1535,28825.0
2016-05-26 13:00:00,44.26,44.27,44.21,44.27,28111.0,32.1463,32.1535,32.11,32.1535,28111.0
2016-05-26 13:05:00,44.26,44.31,44.26,44.3,14805.0,32.1463,32.1826,32.1463,32.1753,14805.0
2016-05-26 13:10:00,44.31,44.35,44.29,44.33,17245.0,32.1826,32.2116,32.1681,32.1971,17245.0
2016-05-26 13:15:00,44.33,44.35,44.31,44.35,7228.0,32.1971,32.2116,32.1826,32.2116,7228.0
2016-05-26 13:20:00,44.34,44.34,44.27,44.3,11500.0,32.2044,32.2044,32.1535,32.1753,11500.0
2016-05-26 13:25:00,44.3,44.33,44.3,44.3,21662.0,32.1753,32.1971,32.1753,32.1753,21662.0
2016-05-26 13:30:00,44.3,44.32,44.25,44.31,18558.0,32.1753,32.1898,32.139,32.1826,18558.0
2016-05-26 13:35:00,44.31,44.31,44.29,44.31,7592.0,32.1826,32.1826,32.1681,32.1826,7592.0
2016-05-26 13:40:00,44.3,44.33,44.3,44.31,20686.0,32.1753,32.1971,32.1753,32.1826,20686.0
2016-05-26 13:45:00,44.31,44.32,44.29,44.31,7645.0,32.1826,32.1898,32.1681,32.1826,7645.0
2016-05-26 13:50:00,44.31,44.31,44.3,44.31,5267.0,32.1826,32.1826,32.1753,32.1826,5267.0
2016-05-26 13:55:00,44.31,44.32,44.3,44.31,8963.0,32.1826,32.1898,32.1753,32.1826,8963.0
2016-05-26 14:00:00,44.31,44.32,44.28,44.29,17228.0,32.1826,32.1898,32.1608,32.1681,17228.0
2016-05-26 14:05:00,44.3,44.37,44.3,44.37,15150.0,32.1753,32.2262,32.1753,32.2262,15150.0
2016-05-26 14:10:00,44.36,44.36,44.33,44.33,5759.0,32.2189,32.2189,32.1971,32.1971,5759.0
2016-05-26 14:15:00,44.32,44.34,44.32,44.32,8418.0,32.1898,32.2044,32.1898,32.1898,8418.0
2016-05-26 14:20:00,44.31,44.34,44.3,44.33,19665.0,32.1826,32.2044,32.1753,32.1971,19665.0
2016-05-26 14:25:00,44.33,44.33,44.22,44.23,68389.0,32.1971,32.1971,32.1172,32.1245,68389.0
2016-05-26 14:30:00,44.23,44.23,44.18,44.21,161877.0,32.1245,32.1245,32.0882,32.11,161877.0
2016-05-26 14:35:00,44.2,44.21,44.19,44.2,63023.0,32.1027,32.11,32.0954,32.1027,63023.0
2016-05-26 14:40:00,44.2,44.26,44.2,44.25,19350.0,32.1027,32.1463,32.1027,32.139,19350.0
2016-05-26 14:45:00,44.25,44.29,44.23,44.27,14879.0,32.139,32.1681,32.1245,32.1535,14879.0
2016-05-26 14:50:00,44.26,44.26,44.22,44.24,19888.0,32.1463,32.1463,32.1172,32.1317,19888.0
2016-05-26 14:55:00,44.24,44.3,44.24,44.3,14232.0,32.1317,32.1753,32.1317,32.1753,14232.0
2016-05-26 15:00:00,44.29,44.34,44.27,44.34,30892.0,32.1681,32.2044,32.1535,32.2044,30892.0
2016-05-26 15:05:00,44.34,44.37,44.33,44.36,20884.0,32.2044,32.2262,32.1971,32.2189,20884.0
2016-05-26 15:10:00,44.36,44.37,44.32,44.33,15229.0,32.2189,32.2262,32.1898,32.1971,15229.0
2016-05-26 15:15:00,44.32,44.33,44.29,44.32,24543.0,32.1898,32.1971,32.1681,32.1898,24543.0
2016-05-26 15:20:00,44.32,44.34,44.32,44.33,10579.0,32.1898,32.2044,32.1898,32.1971,10579.0
2016-05-26 15:25:00,44.33,44.34,44.29,44.3,13997.0,32.1971,32.2044,32.1681,32.1753,13997.0
2016-05-26 15:30:00,44.29,44.3,44.28,44.29,18008.0,32.1681,32.1753,32.1608,32.1681,18008.0
2016-05-26 15:35:00,44.29,44.31,44.27,44.28,45603.0,32.1681,32.1826,32.1535,32.1608,45603.0
2016-05-26 15:40:00,44.28,44.39,44.28,44.38,50670.0,32.1608,32.2407,32.1608,32.2334,50670.0
2016-05-26 15:45:00,44.38,44.38,44.29,44.3,52731.0,32.2334,32.2334,32.1681,32.1753,52731.0
2016-05-26 15:50:00,44.29,44.3,44.25,44.25,60495.0,32.1681,32.1753,32.139,32.139,60495.0
2016-05-26 15:55:00,44.25,44.3,44.23,44.26,272777.0,32.139,32.1753,32.1245,32.1463,272777.0
2016-05-27 09:30:00,44.3,44.49,44.3,44.36,30671.0,32.1753,32.3133,32.1753,32.2189,30671.0
2016-05-27 09:35:00,44.37,44.43,44.29,44.32,60828.0,32.2262,32.2697,32.1681,32.1898,60828.0
2016-05-27 09:40:00,44.31,44.48,44.29,44.4,50426.0,32.1826,32.3061,32.1681,32.248,50426.0
2016-05-27 09:45:00,44.39,44.46,44.32,44.44,24844.0,32.2407,32.2915,32.1898,32.277,24844.0
2016-05-27 09:50:00,44.45,44.47,44.33,44.35,151123.0,32.2843,32.2988,32.1971,32.2116,151123.0
2016-05-27 09:55:00,44.35,44.54,44.34,44.46,21505.0,32.2116,32.3496,32.2044,32.2915,21505.0
2016-05-27 10:00:00,44.47,44.52,44.41,44.44,26134.0,32.2988,32.3351,32.2552,32.277,26134.0
2016-05-27 10:05:00,44.44,44.52,44.43,44.48,43539.0,32.277,32.3351,32.2697,32.3061,43539.0
2016-05-27 10:10:00,44.48,44.48,44.3,44.33,57632.0,32.3061,32.3061,32.1753,32.1971,57632.0
2016-05-27 10:15:00,44.34,44.38,44.3,44.36,31885.0,32.2044,32.2334,32.1753,32.2189,31885.0
2016-05-27 10:20:00,44.34,44.37,44.3,44.35,25796.0,32.2044,32.2262,32.1753,32.2116,25796.0
2016-05-27 10:25:00,44.34,44.35,44.3,44.35,22539.0,32.2044,32.2116,32.1753,32.2116,22539.0
2016-05-27 10:30:00,44.35,44.4,44.35,44.37,20000.0,32.2116,32.248,32.2116,32.2262,20000.0
2016-05-27 10:35:00,44.37,44.43,44.36,44.41,21009.0,32.2262,32.2697,32.2189,32.2552,21009.0
2016-05-27 10:40:00,44.42,44.46,44.41,44.43,22355.0,32.2625,32.2915,32.2552,32.2697,22355.0
2016-05-27 10:45:00,44.43,44.51,44.43,44.48,26343.0,32.2697,32.3278,32.2697,32.3061,26343.0
2016-05-27 10:50:00,44.47,44.5,44.43,44.5,22694.0,32.2988,32.3206,32.2697,32.3206,22694.0
2016-05-27 10:55:00,44.49,44.51,44.47,44.5,18638.0,32.3133,32.3278,32.2988,32.3206,18638.0
2016-05-27 11:00:00,44.5,44.5,44.45,44.46,12341.0,32.3206,32.3206,32.2843,32.2915,12341.0
2016-05-27 11:05:00,44.45,44.5,44.44,44.47,19349.0,32.2843,32.3206,32.277,32.2988,19349.0
2016-05-27 11:10:00,44.47,44.47,44.32,44.32,24638.0,32.2988,32.2988,32.1898,32.1898,24638.0
2016-05-27 11:15:00,44.33,44.35,44.28,44.3,80818.0,32.1971,32.2116,32.1608,32.1753,80818.0
2016-05-27 11:20:00,44.29,44.33,44.27,44.3,33543.0,32.1681,32.1971,32.1535,32.1753,33543.0
2016-05-27 11:25:00,44.3,44.43,44.3,44.43,60538.0,32.1753,32.2697,32.1753,32.2697,60538.0
2016-05-27 11:30:00,44.44,44.53,44.43,44.51,23425.0,32.277,32.3424,32.2697,32.3278,23425.0
2016-05-27 11:35:00,44.52,44.53,44.46,44.48,11014.0,32.3351,32.3424,32.2915,32.3061,11014.0
2016-05-27 11:40:00,44.49,44.52,44.46,44.47,9879.0,32.3133,32.3351,32.2915,32.2988,9879.0
2016-05-27 11:45:00,44.48,44.55,44.48,44.52,13490.0,32.3061,32.3569,32.3061,32.3351,13490.0
2016-05-27 11:50:00,44.53,44.56,44.51,44.53,10160.0,32.3424,32.3642,32.3278,32.3424,10160.0
2016-05-27 11:55:00,44.53,44.55,44.51,44.51,8719.0,32.3424,32.3569,32.3278,32.3278,8719.0
2016-05-27 12:00:00,44.51,44.52,44.5,44.52,10953.0,32.3278,32.3351,32.3206,32.3351,10953.0
2016-05-27 12:05:00,44.51,44.52,44.47,44.51,16936.0,32.3278,32.3351,32.2988,32.3278,16936.0
2016-05-27 12:10:00,44.51,44.54,44.49,44.52,14367.0,32.3278,32.3496,32.3133,32.3351,14367.0
2016-05-27 12:15:00,44.52,44.55,44.52,44.52,10933.0,32.3351,32.3569,32.3351,32.3351,10933.0
2016-05-27 12:20:00,44.52,44.54,44.51,44.52,7387.0,32.3351,32.3496,32.3278,32.3351,7387.0
2016-05-27 12:25:00,44.52,44.53,44.47,44.47,10573.0,32.3351,32.3424,32.2988,32.2988,10573.0
2016-05-27 12:30:00,44.48,44.53,44.46,44.48,25927.0,32.3061,32.3424,32.2915,32.3061,25927.0
2016-05-27 12:35:00,44.47,44.51,44.47,44.5,7546.0,32.2988,32.3278,32.2988,32.3206,7546.0
2016-05-27 12:40:00,44.5,44.51,44.45,44.51,24056.0,32.3206,32.3278,32.2843,32.3278,24056.0
2016-05-27 12:45:00,44.51,44.55,44.51,44.52,8287.0,32.3278,32.3569,32.3278,32.3351,8287.0
2016-05-27 12:50:00,44.53,44.53,44.48,44.5,6313.0,32.3424,32.3424,32.3061,32.3206,6313.0
2016-05-27 12:55:00,44.5,44.51,44.46,44.48,8729.0,32.3206,32.3278,32.2915,32.3061,8729.0
2016-05-27 13:00:00,44.48,44.53,44.47,44.52,12108.0,32.3061,32.3424,32.2988,32.3351,12108.0
2016-05-27 13:05:00,44.52,44.55,44.52,44.53,9096.0,32.3351,32.3569,32.3351,32.3424,9096.0
2016-05-27 13:10:00,44.54,44.58,44.54,44.56,10986.0,32.3496,32.3787,32.3496,32.3642,10986.0
2016-05-27 13:15:00,44.57,44.58,44.53,44.54,7990.0,32.3714,32.3787,32.3424,32.3496,7990.0
2016-05-27 13:20:00,44.55,44.56,44.54,44.54,7934.0,32.3569,32.3642,32.3496,32.3496,7934.0
2016-05-27 13:25:00,44.55,44.55,44.5,44.52,9068.0,32.3569,32.3569,32.3206,32.3351,9068.0
2016-05-27 13:30:00,44.52,44.53,44.45,44.49,18966.0,32.3351,32.3424,32.2843,32.3133,18966.0
2016-05-27 13:35:00,44.49,44.49,44.36,44.37,19482.0,32.3133,32.3133,32.2189,32.2262,19482.0
2016-05-27 13:40:00,44.36,44.4,44.31,44.39,21732.0,32.2189,32.248,32.1826,32.2407,21732.0
2016-05-27 13:45:00,44.39,44.4,44.34,44.37,11342.0,32.2407,32.248,32.2044,32.2262,11342.0
2016-05-27 13:50:00,44.36,44.39,44.34,44.39,10045.0,32.2189,32.2407,32.2044,32.2407,10045.0
2016-05-27 13:55:00,44.39,44.42,44.38,44.4,12669.0,32.2407,32.2625,32.2334,32.248,12669.0
2016-05-27 14:00:00,44.4,44.4,44.35,44.37,6919.0,32.248,32.248,32.2116,32.2262,6919.0
2016-05-27 14:05:00,44.36,44.4,44.33,44.39,13900.0,32.2189,32.248,32.1971,32.2407,13900.0
2016-05-27 14:10:00,44.38,44.42,44.38,44.42,8844.0,32.2334,32.2625,32.2334,32.2625,8844.0
2016-05-27 14:15:00,44.42,44.43,44.38,44.41,8527.0,32.2625,32.2697,32.2334,32.2552,8527.0
2016-05-27 14:20:00,44.41,44.43,44.37,44.43,7096.0,32.2552,32.2697,32.2262,32.2697,7096.0
2016-05-27 14:25:00,44.44,44.5,44.43,44.47,15129.0,32.277,32.3206,32.2697,32.2988,15129.0
2016-05-27 14:30:00,44.46,44.49,44.43,44.48,11073.0,32.2915,32.3133,32.2697,32.3061,11073.0
2016-05-27 14:35:00,44.48,44.48,44.4,44.42,10968.0,32.3061,32.3061,32.248,32.2625,10968.0
2016-05-27 14:40:00,44.42,44.45,44.39,44.4,13911.0,32.2625,32.2843,32.2407,32.248,13911.0
2016-05-27 14:45:00,44.4,44.41,44.38,44.4,8778.0,32.248,32.2552,32.2334,32.248,8778.0
2016-05-27 14:50:00,44.41,44.41,44.37,44.4,13327.0,32.2552,32.2552,32.2262,32.248,13327.0
2016-05-27 14:55:00,44.41,44.42,44.38,44.41,7901.0,32.2552,32.2625,32.2334,32.2552,7901.0
2016-05-27 15:00:00,44.41,44.42,44.37,44.38,12888.0,32.2552,32.2625,32.2262,32.2334,12888.0
2016-05-27 15:05:00,44.38,44.41,44.37,44.4,12909.0,32.2334,32.2552,32.2262,32.248,12909.0
2016-05-27 15:10:00,44.39,44.43,44.38,44.42,12583.0,32.2407,32.2697,32.2334,32.2625,12583.0
2016-05-27 15:15:00,44.42,44.49,44.41,44.49,16010.0,32.2625,32.3133,32.2552,32.3133,16010.0
2016-05-27 15:20:00,44.48,44.49,44.46,44.47,11330.0,32.3061,32.3133,32.2915,32.2988,11330.0
2016-05-27 15:25:00,44.47,44.49,44.46,44.48,20151.0,32.2988,32.3133,32.2915,32.3061,20151.0
2016-05-27 15:30:00,44.48,44.52,44.47,44.49,23509.0,32.3061,32.3351,32.2988,32.3133,23509.0
2016-05-27 15:35:00,44.48,44.48,44.45,44.46,16921.0,32.3061,32.3061,32.2843,32.2915,16921.0
2016-05-27 15:40:00,44.46,44.51,44.45,44.51,33587.0,32.2915,32.3278,32.2843,32.3278,33587.0
2016-05-27 15:45:00,44.51,44.54,44.49,44.49,34719.0,32.3278,32.3496,32.3133,32.3133,34719.0
2016-05-27 15:50:00,44.49,44.5,44.47,44.48,33551.0,32.3133,32.3206,32.2988,32.3061,33551.0
2016-05-27 15:55:00,44.49,44.54,44.49,44.53,146856.0,32.3133,32.3496,32.3133,32.3424,146856.0
2016-05-31 09:30:00,44.51,44.7,44.42,44.63,40297.0,32.3278,32.4658,32.2625,32.415,40297.0
2016-05-31 09:35:00,44.63,44.63,44.4,44.44,27050.0,32.415,32.415,32.248,32.277,27050.0
2016-05-31 09:40:00,44.45,44.56,44.39,44.54,14852.0,32.2843,32.3642,32.2407,32.3496,14852.0
2016-05-31 09:45:00,44.55,44.67,44.54,44.63,32568.0,32.3569,32.4441,32.3496,32.415,32568.0
2016-05-31 09:50:00,44.64,44.7,44.55,44.57,20572.0,32.4223,32.4658,32.3569,32.3714,20572.0
2016-05-31 09:55:00,44.57,44.67,44.57,44.67,15913.0,32.3714,32.4441,32.3714,32.4441,15913.0
2016-05-31 10:00:00,44.65,44.75,44.65,44.67,17445.0,32.4295,32.5022,32.4295,32.4441,17445.0
2016-05-31 10:05:00,44.66,44.73,44.66,44.72,11963.0,32.4368,32.4876,32.4368,32.4804,11963.0
2016-05-31 10:10:00,44.73,44.79,44.71,44.75,26608.0,32.4876,32.5312,32.4731,32.5022,26608.0
2016-05-31 10:15:00,44.75,44.83,44.72,44.81,17077.0,32.5022,32.5603,32.4804,32.5457,17077.0
2016-05-31 10:20:00,44.81,44.88,44.79,44.79,50518.0,32.5457,32.5966,32.5312,32.5312,50518.0
2016-05-31 10:25:00,44.79,44.86,44.78,44.81,36280.0,32.5312,32.5821,32.5239,32.5457,36280.0
2016-05-31 10:30:00,44.81,44.9,44.81,44.86,79896.0,32.5457,32.6111,32.5457,32.5821,79896.0
2016-05-31 10:35:00,44.86,44.89,44.73,44.76,50357.0,32.5821,32.6038,32.4876,32.5094,50357.0
2016-05-31 10:40:00,44.76,44.76,44.66,44.66,13057.0,32.5094,32.5094,32.4368,32.4368,13057.0
2016-05-31 10:45:00,44.66,44.79,44.66,44.79,15783.0,32.4368,32.5312,32.4368,32.5312,15783.0
2016-05-31 10:50:00,44.78,44.8,44.72,44.75,16603.0,32.5239,32.5385,32.4804,32.5022,16603.0
2016-05-31 10:55:00,44.75,44.76,44.58,44.58,62494.0,32.5022,32.5094,32.3787,32.3787,62494.0
2016-05-31 11:00:00,44.58,44.64,44.55,44.62,42000.0,32.3787,32.4223,32.3569,32.4077,42000.0
2016-05-31 11:05:00,44.61,44.63,44.5,44.52,82816.0,32.4005,32.415,32.3206,32.3351,82816.0
2016-05-31 11:10:00,44.51,44.51,44.45,44.5,29086.0,32.3278,32.3278,32.2843,32.3206,29086.0
2016-05-31 11:15:00,44.51,44.62,44.5,44.59,35562.0,32.3278,32.4077,32.3206,32.386,35562.0
2016-05-31 11:20:00,44.59,44.6,44.48,44.51,32523.0,32.386,32.3932,32.3061,32.3278,32523.0
2016-05-31 11:25:00,44.52,44.58,44.49,44.57,47537.0,32.3351,32.3787,32.3133,32.3714,47537.0
2016-05-31 11:30:00,44.57,44.57,44.49,44.53,69025.0,32.3714,32.3714,32.3133,32.3424,69025.0
2016-05-31 11:35:00,44.52,44.54,44.48,44.53,36004.0,32.3351,32.3496,32.3061,32.3424,36004.0
2016-05-31 11:40:00,44.53,44.54,44.46,44.46,27827.0,32.3424,32.3496,32.2915,32.2915,27827.0
2016-05-31 11:45:00,44.46,44.53,44.46,44.51,34327.0,32.2915,32.3424,32.2915,32.3278,34327.0
2016-05-31 11:50:00,44.52,44.52,44.49,44.51,18603.0,32.3351,32.3351,32.3133,32.3278,18603.0
2016-05-31 11:55:00,44.5,44.53,44.5,44.52,21535.0,32.3206,32.3424,32.3206,32.3351,21535.0
2016-05-31 12:00:00,44.51,44.54,44.49,44.52,44746.0,32.3278,32.3496,32.3133,32.3351,44746.0
2016-05-31 12:05:00,44.53,44.56,44.5,44.55,82147.0,32.3424,32.3642,32.3206,32.3569,82147.0
2016-05-31 12:10:00,44.55,44.55,44.51,44.52,33529.0,32.3569,32.3569,32.3278,32.3351,33529.0
2016-05-31 12:15:00,44.52,44.53,44.47,44.51,16596.0,32.3351,32.3424,32.2988,32.3278,16596.0
2016-05-31 12:20:00,44.52,44.52,44.49,44.51,10337.0,32.3351,32.3351,32.3133,32.3278,10337.0
2016-05-31 12:25:00,44.52,44.55,44.49,44.53,27642.0,32.3351,32.3569,32.3133,32.3424,27642.0
2016-05-31 12:30:00,44.53,44.54,44.49,44.5,23377.0,32.3424,32.3496,32.3133,32.3206,23377.0
2016-05-31 12:35:00,44.5,44.51,44.49,44.5,9471.0,32.3206,32.3278,32.3133,32.3206,9471.0
2016-05-31 12:40:00,44.51,44.52,44.5,44.51,11467.0,32.3278,32.3351,32.3206,32.3278,11467.0
2016-05-31 12:45:00,44.51,44.52,44.51,44.51,10786.0,32.3278,32.3351,32.3278,32.3278,10786.0
2016-05-31 12:50:00,44.5,44.53,44.5,44.51,15774.0,32.3206,32.3424,32.3206,32.3278,15774.0
2016-05-31 12:55:00,44.51,44.53,44.49,44.52,28594.0,32.3278,32.3424,32.3133,32.3351,28594.0
2016-05-31 13:00:00,44.52,44.53,44.49,44.5,40907.0,32.3351,32.3424,32.3133,32.3206,40907.0
2016-05-31 13:05:00,44.5,44.5,44.42,44.42,16325.0,32.3206,32.3206,32.2625,32.2625,16325.0
2016-05-31 13:10:00,44.43,44.51,44.43,44.51,13323.0,32.2697,32.3278,32.2697,32.3278,13323.0
2016-05-31 13:15:00,44.51,44.51,44.47,44.5,11384.0,32.3278,32.3278,32.2988,32.3206,11384.0
2016-05-31 13:20:00,44.51,44.52,44.49,44.49,12135.0,32.3278,32.3351,32.3133,32.3133,12135.0
2016-05-31 13:25:00,44.48,44.51,44.47,44.5,12596.0,32.3061,32.3278,32.2988,32.3206,12596.0
2016-05-31 13:30:00,44.5,44.52,44.48,44.48,15653.0,32.3206,32.3351,32.3061,32.3061,15653.0
2016-05-31 13:35:00,44.48,44.49,44.47,44.48,7987.0,32.3061,32.3133,32.2988,32.3061,7987.0
2016-05-31 13:40:00,44.47,44.49,44.47,44.47,10782.0,32.2988,32.3133,32.2988,32.2988,10782.0
2016-05-31 13:45:00,44.47,44.47,44.42,44.42,22582.0,32.2988,32.2988,32.2625,32.2625,22582.0
2016-05-31 13:50:00,44.41,44.44,44.39,44.43,42188.0,32.2552,32.277,32.2407,32.2697,42188.0
2016-05-31 13:55:00,44.43,44.44,44.43,44.44,9056.0,32.2697,32.277,32.2697,32.277,9056.0
2016-05-31 14:00:00,44.43,44.44,44.33,44.34,34310.0,32.2697,32.277,32.1971,32.2044,34310.0
2016-05-31 14:05:00,44.34,44.36,44.31,44.34,38492.0,32.2044,32.2189,32.1826,32.2044,38492.0
2016-05-31 14:10:00,44.35,44.4,44.35,44.4,11008.0,32.2116,32.248,32.2116,32.248,11008.0
2016-05-31 14:15:00,44.39,44.41,44.36,44.37,27277.0,32.2407,32.2552,32.2189,32.2262,27277.0
2016-05-31 14:20:00,44.38,44.4,44.32,44.37,28645.0,32.2334,32.248,32.1898,32.2262,28645.0
2016-05-31 14:25:00,44.36,44.42,44.35,44.41,25212.0,32.2189,32.2625,32.2116,32.2552,25212.0
2016-05-31 14:30:00,44.43,44.5,44.42,44.48,15843.0,32.2697,32.3206,32.2625,32.3061,15843.0
2016-05-31 14:35:00,44.48,44.51,44.44,44.48,36347.0,32.3061,32.3278,32.277,32.3061,36347.0
2016-05-31 14:40:00,44.48,44.51,44.48,44.49,18913.0,32.3061,32.3278,32.3061,32.3133,18913.0
2016-05-31 14:45:00,44.48,44.51,44.45,44.5,22889.0,32.3061,32.3278,32.2843,32.3206,22889.0
2016-05-31 14:50:00,44.49,44.5,44.46,44.47,16827.0,32.3133,32.3206,32.2915,32.2988,16827.0
2016-05-31 14:55:00,44.46,44.47,44.41,44.41,12239.0,32.2915,32.2988,32.2552,32.2552,12239.0
2016-05-31 15:00:00,44.41,44.45,44.37,44.45,28569.0,32.2552,32.2843,32.2262,32.2843,28569.0
2016-05-31 15:05:00,44.44,44.5,44.43,44.46,27723.0,32.277,32.3206,32.2697,32.2915,27723.0
2016-05-31 15:10:00,44.47,44.49,44.44,44.44,18439.0,32.2988,32.3133,32.277,32.277,18439.0
2016-05-31 15:15:00,44.45,44.5,44.44,44.49,35449.0,32.2843,32.3206,32.277,32.3133,35449.0
2016-05-31 15:20:00,44.48,44.51,44.44,44.45,33744.0,32.3061,32.3278,32.277,32.2843,33744.0
2016-05-31 15:25:00,44.45,44.5,44.44,44.5,24972.0,32.2843,32.3206,32.277,32.3206,24972.0
2016-05-31 15:30:00,44.5,44.53,44.49,44.52,106359.0,32.3206,32.3424,32.3133,32.3351,106359.0
2016-05-31 15:35:00,44.52,44.53,44.5,44.5,76673.0,32.3351,32.3424,32.3206,32.3206,76673.0
2016-05-31 15:40:00,44.51,44.59,44.5,44.51,214460.0,32.3278,32.386,32.3206,32.3278,214460.0
2016-05-31 15:45:00,44.52,44.63,44.51,44.62,316604.0,32.3351,32.415,32.3278,32.4077,316604.0
2016-05-31 15:50:00,44.63,44.71,44.6,44.71,225409.0,32.415,32.4731,32.3932,32.4731,225409.0
2016-05-31 15:55:00,44.71,44.79,44.7,44.75,507521.0,32.4731,32.5312,32.4658,32.5022,507521.0
2016-06-01 09:30:00,44.74,44.86,44.54,44.85,42867.0,32.4949,32.5821,32.3496,32.5748,42867.0
2016-06-01 09:35:00,44.81,45.02,44.74,44.75,32508.0,32.5457,32.6983,32.4949,32.5022,32508.0
2016-06-01 09:40:00,44.75,44.85,44.74,44.82,14994.0,32.5022,32.5748,32.4949,32.553,14994.0
2016-06-01 09:45:00,44.84,44.91,44.82,44.86,21359.0,32.5675,32.6184,32.553,32.5821,21359.0
2016-06-01 09:50:00,44.85,44.94,44.8,44.93,21073.0,32.5748,32.6402,32.5385,32.6329,21073.0
2016-06-01 09:55:00,44.9,44.99,44.9,44.98,26012.0,32.6111,32.6765,32.6111,32.6692,26012.0
2016-06-01 10:00:00,44.97,45.03,44.95,44.97,68584.0,32.6619,32.7055,32.6474,32.6619,68584.0
2016-06-01 10:05:00,44.98,45.06,44.95,45.03,61348.0,32.6692,32.7273,32.6474,32.7055,61348.0
2016-06-01 10:10:00,45.04,45.05,44.94,44.96,44735.0,32.7128,32.7201,32.6402,32.6547,44735.0
2016-06-01 10:15:00,44.97,45.04,44.93,45.03,37106.0,32.6619,32.7128,32.6329,32.7055,37106.0
2016-06-01 10:20:00,45.02,45.06,44.97,44.98,25459.0,32.6983,32.7273,32.6619,32.6692,25459.0
2016-06-01 10:25:00,44.98,45.04,44.98,45.03,42228.0,32.6692,32.7128,32.6692,32.7055,42228.0
2016-06-01 10:30:00,45.02,45.06,44.96,44.98,28016.0,32.6983,32.7273,32.6547,32.6692,28016.0
2016-06-01 10:35:00,44.98,44.99,44.91,44.91,21368.0,32.6692,32.6765,32.6184,32.6184,21368.0
2016-06-01 10:40:00,44.91,44.93,44.89,44.89,22712.0,32.6184,32.6329,32.6038,32.6038,22712.0
2016-06-01 10:45:00,44.89,44.93,44.85,44.92,27943.0,32.6038,32.6329,32.5748,32.6256,27943.0
2016-06-01 10:50:00,44.92,44.93,44.88,44.88,31499.0,32.6256,32.6329,32.5966,32.5966,31499.0
2016-06-01 10:55:00,44.88,44.9,44.87,44.9,21229.0,32.5966,32.6111,32.5893,32.6111,21229.0
2016-06-01 11:00:00,44.91,44.98,44.91,44.94,18363.0,32.6184,32.6692,32.6184,32.6402,18363.0
2016-06-01 11:05:00,44.94,45.02,44.92,45.02,22062.0,32.6402,32.6983,32.6256,32.6983,22062.0
2016-06-01 11:10:00,45.02,45.06,45.0,45.04,20000.0,32.6983,32.7273,32.6837,32.7128,20000.0
2016-06-01 11:15:00,45.03,45.03,44.9,44.9,22753.0,32.7055,32.7055,32.6111,32.6111,22753.0
2016-06-01 11:20:00,44.89,44.91,44.83,44.9,24766.0,32.6038,32.6184,32.5603,32.6111,24766.0
2016-06-01 11:25:00,44.9,44.95,44.89,44.95,22624.0,32.6111,32.6474,32.6038,32.6474,22624.0
2016-06-01 11:30:00,44.96,44.97,44.92,44.94,15276.0,32.6547,32.6619,32.6256,32.6402,15276.0
2016-06-01 11:35:00,44.94,44.96,44.88,44.88,17416.0,32.6402,32.6547,32.5966,32.5966,17416.0
2016-06-01 11:40:00,44.86,44.89,44.85,44.87,15786.0,32.5821,32.6038,32.5748,32.5893,15786.0
2016-06-01 11:45:00,44.88,44.89,44.86,44.88,16614.0,32.5966,32.6038,32.5821,32.5966,16614.0
2016-06-01 11:50:00,44.89,44.93,44.88,44.88,14619.0,32.6038,32.6329,32.5966,32.5966,14619.0
2016-06-01 11:55:00,44.88,44.94,44.87,44.89,12482.0,32.5966,32.6402,32.5893,32.6038,12482.0
2016-06-01 12:00:00,44.89,44.93,44.89,44.91,16469.0,32.6038,32.6329,32.6038,32.6184,16469.0
2016-06-01 12:05:00,44.91,44.97,44.91,44.94,15456.0,32.6184,32.6619,32.6184,32.6402,15456.0
2016-06-01 12:10:00,44.95,44.95,44.9,44.93,13765.0,32.6474,32.6474,32.6111,32.6329,13765.0
2016-06-01 12:15:00,44.93,44.96,44.92,44.95,14741.0,32.6329,32.6547,32.6256,32.6474,14741.0
2016-06-01 12:20:00,44.96,44.98,44.95,44.96,14291.0,32.6547,32.6692,32.6474,32.6547,14291.0
2016-06-01 12:25:00,44.95,44.97,44.94,44.96,14134.0,32.6474,32.6619,32.6402,32.6547,14134.0
2016-06-01 12:30:00,44.96,44.98,44.95,44.97,14132.0,32.6547,32.6692,32.6474,32.6619,14132.0
2016-06-01 12:35:00,44.96,44.97,44.94,44.95,10970.0,32.6547,32.6619,32.6402,32.6474,10970.0
2016-06-01 12:40:00,44.96,44.96,44.92,44.95,53974.0,32.6547,32.6547,32.6256,32.6474,53974.0
2016-06-01 12:45:00,44.95,44.98,44.93,44.96,14453.0,32.6474,32.6692,32.6329,32.6547,14453.0
2016-06-01 12:50:00,44.96,45.0,44.96,44.99,15194.0,32.6547,32.6837,32.6547,32.6765,15194.0
2016-06-01 12:55:00,44.99,45.01,44.97,45.0,21481.0,32.6765,32.691,32.6619,32.6837,21481.0
2016-06-01 13:00:00,45.0,45.02,44.99,45.01,10779.0,32.6837,32.6983,32.6765,32.691,10779.0
2016-06-01 13:05:00,45.01,45.03,45.01,45.03,12284.0,32.691,32.7055,32.691,32.7055,12284.0
2016-06-01 13:10:00,45.02,45.03,44.99,45.0,15594.0,32.6983,32.7055,32.6765,32.6837,15594.0
2016-06-01 13:15:00,45.01,45.02,44.98,44.99,13897.0,32.691,32.6983,32.6692,32.6765,13897.0
2016-06-01 13:20:00,44.99,45.0,44.98,44.99,13426.0,32.6765,32.6837,32.6692,32.6765,13426.0
2016-06-01 13:25:00,44.98,45.0,44.97,44.98,14768.0,32.6692,32.6837,32.6619,32.6692,14768.0
2016-06-01 13:30:00,44.97,44.98,44.92,44.92,16965.0,32.6619,32.6692,32.6256,32.6256,16965.0
2016-06-01 13:35:00,44.92,44.93,44.89,44.9,14161.0,32.6256,32.6329,32.6038,32.6111,14161.0
2016-06-01 13:40:00,44.91,44.97,44.91,44.95,25604.0,32.6184,32.6619,32.6184,32.6474,25604.0
2016-06-01 13:45:00,44.95,44.98,44.95,44.98,13406.0,32.6474,32.6692,32.6474,32.6692,13406.0
2016-06-01 13:50:00,44.97,45.0,44.96,44.99,24566.0,32.6619,32.6837,32.6547,32.6765,24566.0
2016-06-01 13:55:00,44.99,45.03,44.97,45.01,14839.0,32.6765,32.7055,32.6619,32.691,14839.0
2016-06-01 14:00:00,45.01,45.01,44.96,45.0,16830.0,32.691,32.691,32.6547,32.6837,16830.0
2016-06-01 14:05:00,45.0,45.01,44.97,45.01,16874.0,32.6837,32.691,32.6619,32.691,16874.0
2016-06-01 14:10:00,45.01,45.03,44.99,45.02,23747.0,32.691,32.7055,32.6765,32.6983,23747.0
2016-06-01 14:15:00,45.02,45.07,45.02,45.04,22185.0,32.6983,32.7346,32.6983,32.7128,22185.0
2016-06-01 14:20:00,45.04,45.04,45.01,45.02,140781.0,32.7128,32.7128,32.691,32.6983,140781.0
2016-06-01 14:25:00,45.02,45.03,44.99,44.99,39136.0,32.6983,32.7055,32.6765,32.6765,39136.0
2016-06-01 14:30:00,44.99,44.99,44.92,44.94,22331.0,32.6765,32.6765,32.6256,32.6402,22331.0
2016-06-01 14:35:00,44.94,44.94,44.9,44.9,18915.0,32.6402,32.6402,32.6111,32.6111,18915.0
2016-06-01 14:40:00,44.91,44.97,44.9,44.97,16788.0,32.6184,32.6619,32.6111,32.6619,16788.0
2016-06-01 14:45:00,44.96,45.01,44.96,45.0,21565.0,32.6547,32.691,32.6547,32.6837,21565.0
2016-06-01 14:50:00,45.0,45.01,44.98,44.99,24238.0,32.6837,32.691,32.6692,32.6765,24238.0
2016-06-01 14:55:00,44.98,45.0,44.96,45.0,22753.0,32.6692,32.6837,32.6547,32.6837,22753.0
2016-06-01 15:00:00,45.0,45.01,44.97,44.98,18156.0,32.6837,32.691,32.6619,32.6692,18156.0
2016-06-01 15:05:00,44.98,45.01,44.98,45.0,24701.0,32.6692,32.691,32.6692,32.6837,24701.0
2016-06-01 15:10:00,45.0,45.04,44.98,45.04,20308.0,32.6837,32.7128,32.6692,32.7128,20308.0
2016-06-01 15:15:00,45.03,45.09,45.03,45.07,24171.0,32.7055,32.7491,32.7055,32.7346,24171.0
2016-06-01 15:20:00,45.07,45.09,45.04,45.06,25999.0,32.7346,32.7491,32.7128,32.7273,25999.0
2016-06-01 15:25:00,45.06,45.09,45.05,45.09,30528.0,32.7273,32.7491,32.7201,32.7491,30528.0
2016-06-01 15:30:00,45.08,45.08,45.05,45.05,37877.0,32.7418,32.7418,32.7201,32.7201,37877.0
2016-06-01 15:35:00,45.05,45.11,45.04,45.08,43896.0,32.7201,32.7636,32.7128,32.7418,43896.0
2016-06-01 15:40:00,45.08,45.12,45.06,45.11,59970.0,32.7418,32.7709,32.7273,32.7636,59970.0
2016-06-01 15:45:00,45.12,45.13,45.06,45.07,64424.0,32.7709,32.7782,32.7273,32.7346,64424.0
2016-06-01 15:50:00,45.07,45.08,45.04,45.05,51072.0,32.7346,32.7418,32.7128,32.7201,51072.0
2016-06-01 15:55:00,45.05,45.1,45.04,45.07,164796.0,32.7201,32.7564,32.7128,32.7346,164796.0
2016-06-02 09:30:00,44.9,45.13,44.76,45.05,48765.0,32.6111,32.7782,32.5094,32.7201,48765.0
2016-06-02 09:35:00,45.07,45.08,44.92,45.01,20798.0,32.7346,32.7418,32.6256,32.691,20798.0
2016-06-02 09:40:00,45.01,45.02,44.88,44.88,12490.0,32.691,32.6983,32.5966,32.5966,12490.0
2016-06-02 09:45:00,44.87,44.95,44.87,44.9,14692.0,32.5893,32.6474,32.5893,32.6111,14692.0
2016-06-02 09:50:00,44.9,45.0,44.86,44.87,11217.0,32.6111,32.6837,32.5821,32.5893,11217.0
2016-06-02 09:55:00,44.87,44.89,44.74,44.77,18657.0,32.5893,32.6038,32.4949,32.5167,18657.0
2016-06-02 10:00:00,44.77,44.78,44.7,44.77,40777.0,32.5167,32.5239,32.4658,32.5167,40777.0
2016-06-02 10:05:00,44.76,44.82,44.7,44.7,18645.0,32.5094,32.553,32.4658,32.4658,18645.0
2016-06-02 10:10:00,44.7,44.76,44.7,44.72,11767.0,32.4658,32.5094,32.4658,32.4804,11767.0
2016-06-02 10:15:00,44.72,44.8,44.7,44.8,32048.0,32.4804,32.5385,32.4658,32.5385,32048.0
2016-06-02 10:20:00,44.8,44.85,44.75,44.8,38077.0,32.5385,32.5748,32.5022,32.5385,38077.0
2016-06-02 10:25:00,44.8,44.83,44.78,44.8,26321.0,32.5385,32.5603,32.5239,32.5385,26321.0
2016-06-02 10:30:00,44.8,44.87,44.78,44.85,9889.0,32.5385,32.5893,32.5239,32.5748,9889.0
2016-06-02 10:35:00,44.85,44.86,44.79,44.8,79944.0,32.5748,32.5821,32.5312,32.5385,79944.0
2016-06-02 10:40:00,44.8,44.8,44.74,44.78,23036.0,32.5385,32.5385,32.4949,32.5239,23036.0
2016-06-02 10:45:00,44.78,44.81,44.76,44.76,9531.0,32.5239,32.5457,32.5094,32.5094,9531.0
2016-06-02 10:50:00,44.76,44.77,44.71,44.73,34259.0,32.5094,32.5167,32.4731,32.4876,34259.0
2016-06-02 10:55:00,44.73,44.77,44.7,44.72,48600.0,32.4876,32.5167,32.4658,32.4804,48600.0
2016-06-02 11:00:00,44.73,44.74,44.56,44.56,37529.0,32.4876,32.4949,32.3642,32.3642,37529.0
2016-06-02 11:05:00,44.56,44.56,44.51,44.53,16809.0,32.3642,32.3642,32.3278,32.3424,16809.0
2016-06-02 11:10:00,44.52,44.52,44.49,44.5,21443.0,32.3351,32.3351,32.3133,32.3206,21443.0
2016-06-02 11:15:00,44.5,44.57,44.5,44.53,25206.0,32.3206,32.3714,32.3206,32.3424,25206.0
2016-06-02 11:20:00,44.52,44.58,44.5,44.54,18110.0,32.3351,32.3787,32.3206,32.3496,18110.0
2016-06-02 11:25:00,44.55,44.63,44.55,44.58,17266.0,32.3569,32.415,32.3569,32.3787,17266.0
2016-06-02 11:30:00,44.58,44.67,44.57,44.65,33454.0,32.3787,32.4441,32.3714,32.4295,33454.0
2016-06-02 11:35:00,44.65,44.66,44.59,44.64,10188.0,32.4295,32.4368,32.386,32.4223,10188.0
2016-06-02 11:40:00,44.64,44.7,44.62,44.68,5614.0,32.4223,32.4658,32.4077,32.4513,5614.0
2016-06-02 11:45:00,44.69,44.69,44.64,44.68,5864.0,32.4586,32.4586,32.4223,32.4513,5864.0
2016-06-02 11:50:00,44.66,44.7,44.66,44.68,6709.0,32.4368,32.4658,32.4368,32.4513,6709.0
2016-06-02 11:55:00,44.67,44.74,44.67,44.72,10350.0,32.4441,32.4949,32.4441,32.4804,10350.0
2016-06-02 12:00:00,44.72,44.73,44.62,44.62,13797.0,32.4804,32.4876,32.4077,32.4077,13797.0
2016-06-02 12:05:00,44.62,44.64,44.59,44.6,8254.0,32.4077,32.4223,32.386,32.3932,8254.0
2016-06-02 12:10:00,44.59,44.64,44.59,44.63,4800.0,32.386,32.4223,32.386,32.415,4800.0
2016-06-02 12:15:00,44.63,44.65,44.61,44.64,8912.0,32.415,32.4295,32.4005,32.4223,8912.0
2016-06-02 12:20:00,44.63,44.65,44.62,44.65,10426.0,32.415,32.4295,32.4077,32.4295,10426.0
2016-06-02 12:25:00,44.66,44.67,44.65,44.66,6981.0,32.4368,32.4441,32.4295,32.4368,6981.0
2016-06-02 12:30:00,44.66,44.67,44.63,44.63,10098.0,32.4368,32.4441,32.415,32.415,10098.0
2016-06-02 12:35:00,44.64,44.64,44.6,44.61,24464.0,32.4223,32.4223,32.3932,32.4005,24464.0
2016-06-02 12:40:00,44.62,44.65,44.61,44.64,15411.0,32.4077,32.4295,32.4005,32.4223,15411.0
2016-06-02 12:45:00,44.63,44.67,44.63,44.67,9272.0,32.415,32.4441,32.415,32.4441,9272.0
2016-06-02 12:50:00,44.67,44.73,44.66,44.72,7318.0,32.4441,32.4876,32.4368,32.4804,7318.0
2016-06-02 12:55:00,44.72,44.74,44.7,44.73,4771.0,32.4804,32.4949,32.4658,32.4876,4771.0
2016-06-02 13:00:00,44.74,44.76,44.71,44.72,9731.0,32.4949,32.5094,32.4731,32.4804,9731.0
2016-06-02 13:05:00,44.72,44.73,44.68,44.68,9196.0,32.4804,32.4876,32.4513,32.4513,9196.0
2016-06-02 13:10:00,44.68,44.7,44.67,44.69,3000.0,32.4513,32.4658,32.4441,32.4586,3000.0
2016-06-02 13:15:00,44.7,44.7,44.67,44.69,7192.0,32.4658,32.4658,32.4441,32.4586,7192.0
2016-06-02 13:20:00,44.69,44.7,44.68,44.69,4792.0,32.4586,32.4658,32.4513,32.4586,4792.0
2016-06-02 13:25:00,44.7,44.76,44.69,44.75,22627.0,32.4658,32.5094,32.4586,32.5022,22627.0
2016-06-02 13:30:00,44.75,44.76,44.75,44.76,3800.0,32.5022,32.5094,32.5022,32.5094,3800.0
2016-06-02 13:35:00,44.76,44.76,44.68,44.69,17517.0,32.5094,32.5094,32.4513,32.4586,17517.0
2016-06-02 13:40:00,44.68,44.72,44.68,44.72,18820.0,32.4513,32.4804,32.4513,32.4804,18820.0
2016-06-02 13:45:00,44.72,44.77,44.72,44.77,30905.0,32.4804,32.5167,32.4804,32.5167,30905.0
2016-06-02 13:50:00,44.77,44.81,44.76,44.81,6267.0,32.5167,32.5457,32.5094,32.5457,6267.0
2016-06-02 13:55:00,44.8,44.83,44.8,44.82,13524.0,32.5385,32.5603,32.5385,32.553,13524.0
2016-06-02 14:00:00,44.82,44.83,44.8,44.83,14575.0,32.553,32.5603,32.5385,32.5603,14575.0
2016-06-02 14:05:00,44.83,44.84,44.81,44.82,16403.0,32.5603,32.5675,32.5457,32.553,16403.0
2016-06-02 14:10:00,44.81,44.82,44.78,44.8,26762.0,32.5457,32.553,32.5239,32.5385,26762.0
2016-06-02 14:15:00,44.8,44.84,44.8,44.84,13317.0,32.5385,32.5675,32.5385,32.5675,13317.0
2016-06-02 14:20:00,44.84,44.85,44.82,44.84,8323.0,32.5675,32.5748,32.553,32.5675,8323.0
2016-06-02 14:25:00,44.85,44.85,44.78,44.79,14753.0,32.5748,32.5748,32.5239,32.5312,14753.0
2016-06-02 14:30:00,44.79,44.8,44.74,44.74,18577.0,32.5312,32.5385,32.4949,32.4949,18577.0
2016-06-02 14:35:00,44.75,44.75,44.7,44.73,19864.0,32.5022,32.5022,32.4658,32.4876,19864.0
2016-06-02 14:40:00,44.73,44.74,44.71,44.72,16357.0,32.4876,32.4949,32.4731,32.4804,16357.0
2016-06-02 14:45:00,44.71,44.75,44.7,44.74,12060.0,32.4731,32.5022,32.4658,32.4949,12060.0
2016-06-02 14:50:00,44.74,44.75,44.73,44.75,10861.0,32.4949,32.5022,32.4876,32.5022,10861.0
2016-06-02 14:55:00,44.75,44.79,44.75,44.79,13122.0,32.5022,32.5312,32.5022,32.5312,13122.0
2016-06-02 15:00:00,44.79,44.81,44.76,44.76,14853.0,32.5312,32.5457,32.5094,32.5094,14853.0
2016-06-02 15:05:00,44.76,44.78,44.75,44.76,12824.0,32.5094,32.5239,32.5022,32.5094,12824.0
2016-06-02 15:10:00,44.76,44.78,44.75,44.77,9193.0,32.5094,32.5239,32.5022,32.5167,9193.0
2016-06-02 15:15:00,44.78,44.81,44.77,44.8,32147.0,32.5239,32.5457,32.5167,32.5385,32147.0
2016-06-02 15:20:00,44.79,44.82,44.79,44.82,13112.0,32.5312,32.553,32.5312,32.553,13112.0
2016-06-02 15:25:00,44.82,44.86,44.81,44.86,20091.0,32.553,32.5821,32.5457,32.5821,20091.0
2016-06-02 15:30:00,44.86,44.9,44.85,44.89,27807.0,32.5821,32.6111,32.5748,32.6038,27807.0
2016-06-02 15:35:00,44.9,44.92,44.88,44.92,40073.0,32.6111,32.6256,32.5966,32.6256,40073.0
2016-06-02 15:40:00,44.92,44.92,44.86,44.89,39556.0,32.6256,32.6256,32.5821,32.6038,39556.0
2016-06-02 15:45:00,44.89,44.92,44.88,44.89,47639.0,32.6038,32.6256,32.5966,32.6038,47639.0
2016-06-02 15:50:00,44.89,44.91,44.88,44.9,51040.0,32.6038,32.6184,32.5966,32.6111,51040.0
2016-06-02 15:55:00,44.9,44.9,44.84,44.86,218944.0,32.6111,32.6111,32.5675,32.5821,218944.0
2016-06-03 09:30:00,45.16,45.52,45.03,45.51,70832.0,32.7999,33.0614,32.7055,33.0542,70832.0
2016-06-03 09:35:00,45.52,45.6,45.42,45.53,37621.0,33.0614,33.1195,32.9888,33.0687,37621.0
2016-06-03 09:40:00,45.52,45.56,45.46,45.52,40837.0,33.0614,33.0905,33.0178,33.0614,40837.0
2016-06-03 09:45:00,45.53,45.65,45.49,45.5,65594.0,33.0687,33.1558,33.0396,33.0469,65594.0
2016-06-03 09:50:00,45.49,45.57,45.46,45.57,43657.0,33.0396,33.0977,33.0178,33.0977,43657.0
2016-06-03 09:55:00,45.58,45.63,45.5,45.55,34720.0,33.105,33.1413,33.0469,33.0832,34720.0
2016-06-03 10:00:00,45.55,45.55,45.45,45.48,74899.0,33.0832,33.0832,33.0106,33.0324,74899.0
2016-06-03 10:05:00,45.48,45.53,45.43,45.44,71270.0,33.0324,33.0687,32.996,33.0033,71270.0
2016-06-03 10:10:00,45.44,45.46,45.37,45.39,111664.0,33.0033,33.0178,32.9525,32.967,111664.0
2016-06-03 10:15:00,45.4,45.52,45.39,45.51,46600.0,32.9743,33.0614,32.967,33.0542,46600.0
2016-06-03 10:20:00,45.51,45.64,45.49,45.6,28511.0,33.0542,33.1486,33.0396,33.1195,28511.0
2016-06-03 10:25:00,45.6,45.64,45.58,45.6,29473.0,33.1195,33.1486,33.105,33.1195,29473.0
2016-06-03 10:30:00,45.6,45.63,45.57,45.62,31486.0,33.1195,33.1413,33.0977,33.134,31486.0
2016-06-03 10:35:00,45.61,45.62,45.49,45.52,35610.0,33.1268,33.134,33.0396,33.0614,35610.0
2016-06-03 10:40:00,45.53,45.55,45.48,45.5,23891.0,33.0687,33.0832,33.0324,33.0469,23891.0
2016-06-03 10:45:00,45.49,45.56,45.43,45.53,43659.0,33.0396,33.0905,32.996,33.0687,43659.0
2016-06-03 10:50:00,45.54,45.6,45.53,45.55,38652.0,33.0759,33.1195,33.0687,33.0832,38652.0
2016-06-03 10:55:00,45.54,45.63,45.54,45.61,30192.0,33.0759,33.1413,33.0759,33.1268,30192.0
2016-06-03 11:00:00,45.6,45.67,45.58,45.58,21883.0,33.1195,33.1704,33.105,33.105,21883.0
2016-06-03 11:05:00,45.59,45.62,45.56,45.59,26599.0,33.1123,33.134,33.0905,33.1123,26599.0
2016-06-03 11:10:00,45.58,45.6,45.52,45.56,92620.0,33.105,33.1195,33.0614,33.0905,92620.0
2016-06-03 11:15:00,45.55,45.57,45.5,45.53,20422.0,33.0832,33.0977,33.0469,33.0687,20422.0
2016-06-03 11:20:00,45.54,45.57,45.51,45.57,41803.0,33.0759,33.0977,33.0542,33.0977,41803.0
2016-06-03 11:25:00,45.57,45.58,45.49,45.55,28115.0,33.0977,33.105,33.0396,33.0832,28115.0
2016-06-03 11:30:00,45.55,45.61,45.51,45.58,93662.0,33.0832,33.1268,33.0542,33.105,93662.0
2016-06-03 11:35:00,45.57,45.58,45.53,45.58,16306.0,33.0977,33.105,33.0687,33.105,16306.0
2016-06-03 11:40:00,45.57,45.57,45.5,45.52,18614.0,33.0977,33.0977,33.0469,33.0614,18614.0
2016-06-03 11:45:00,45.52,45.55,45.49,45.54,25564.0,33.0614,33.0832,33.0396,33.0759,25564.0
2016-06-03 11:50:00,45.54,45.55,45.5,45.54,13560.0,33.0759,33.0832,33.0469,33.0759,13560.0
2016-06-03 11:55:00,45.53,45.56,45.49,45.53,17521.0,33.0687,33.0905,33.0396,33.0687,17521.0
2016-06-03 12:00:00,45.52,45.53,45.46,45.47,20989.0,33.0614,33.0687,33.0178,33.0251,20989.0
2016-06-03 12:05:00,45.47,45.47,45.44,45.45,34447.0,33.0251,33.0251,33.0033,33.0106,34447.0
2016-06-03 12:10:00,45.46,45.49,45.43,45.48,16897.0,33.0178,33.0396,32.996,33.0324,16897.0
2016-06-03 12:15:00,45.49,45.49,45.44,45.46,22817.0,33.0396,33.0396,33.0033,33.0178,22817.0
2016-06-03 12:20:00,45.45,45.46,45.38,45.4,42478.0,33.0106,33.0178,32.9597,32.9743,42478.0
2016-06-03 12:25:00,45.41,45.42,45.38,45.42,39913.0,32.9815,32.9888,32.9597,32.9888,39913.0
2016-06-03 12:30:00,45.41,45.53,45.41,45.52,21474.0,32.9815,33.0687,32.9815,33.0614,21474.0
2016-06-03 12:35:00,45.52,45.54,45.49,45.52,19693.0,33.0614,33.0759,33.0396,33.0614,19693.0
2016-06-03 12:40:00,45.53,45.53,45.49,45.51,13634.0,33.0687,33.0687,33.0396,33.0542,13634.0
2016-06-03 12:45:00,45.5,45.53,45.47,45.53,23985.0,33.0469,33.0687,33.0251,33.0687,23985.0
2016-06-03 12:50:00,45.52,45.54,45.5,45.51,16600.0,33.0614,33.0759,33.0469,33.0542,16600.0
2016-06-03 12:55:00,45.53,45.54,45.5,45.5,13077.0,33.0687,33.0759,33.0469,33.0469,13077.0
2016-06-03 13:00:00,45.51,45.53,45.5,45.52,13041.0,33.0542,33.0687,33.0469,33.0614,13041.0
2016-06-03 13:05:00,45.51,45.53,45.5,45.53,22798.0,33.0542,33.0687,33.0469,33.0687,22798.0
2016-06-03 13:10:00,45.53,45.54,45.48,45.54,13646.0,33.0687,33.0759,33.0324,33.0759,13646.0
2016-06-03 13:15:00,45.53,45.53,45.5,45.51,28065.0,33.0687,33.0687,33.0469,33.0542,28065.0
2016-06-03 13:20:00,45.52,45.53,45.5,45.51,18318.0,33.0614,33.0687,33.0469,33.0542,18318.0
2016-06-03 13:25:00,45.51,45.54,45.5,45.52,24914.0,33.0542,33.0759,33.0469,33.0614,24914.0
2016-06-03 13:30:00,45.51,45.52,45.48,45.48,16533.0,33.0542,33.0614,33.0324,33.0324,16533.0
2016-06-03 13:35:00,45.49,45.51,45.47,45.5,19252.0,33.0396,33.0542,33.0251,33.0469,19252.0
2016-06-03 13:40:00,45.51,45.52,45.49,45.51,17681.0,33.0542,33.0614,33.0396,33.0542,17681.0
2016-06-03 13:45:00,45.51,45.52,45.47,45.47,24064.0,33.0542,33.0614,33.0251,33.0251,24064.0
2016-06-03 13:50:00,45.48,45.5,45.44,45.45,26962.0,33.0324,33.0469,33.0033,33.0106,26962.0
2016-06-03 13:55:00,45.45,45.5,45.45,45.49,8521.0,33.0106,33.0469,33.0106,33.0396,8521.0
2016-06-03 14:00:00,45.48,45.55,45.47,45.53,23992.0,33.0324,33.0832,33.0251,33.0687,23992.0
2016-06-03 14:05:00,45.53,45.57,45.51,45.54,22175.0,33.0687,33.0977,33.0542,33.0759,22175.0
2016-06-03 14:10:00,45.54,45.55,45.51,45.53,19356.0,33.0759,33.0832,33.0542,33.0687,19356.0
2016-06-03 14:15:00,45.53,45.53,45.5,45.51,11842.0,33.0687,33.0687,33.0469,33.0542,11842.0
2016-06-03 14:20:00,45.52,45.58,45.51,45.54,14742.0,33.0614,33.105,33.0542,33.0759,14742.0
2016-06-03 14:25:00,45.55,45.55,45.51,45.55,15829.0,33.0832,33.0832,33.0542,33.0832,15829.0
2016-06-03 14:30:00,45.55,45.61,45.53,45.61,11389.0,33.0832,33.1268,33.0687,33.1268,11389.0
2016-06-03 14:35:00,45.6,45.62,45.54,45.6,27244.0,33.1195,33.134,33.0759,33.1195,27244.0
2016-06-03 14:40:00,45.6,45.63,45.59,45.59,8441.0,33.1195,33.1413,33.1123,33.1123,8441.0
2016-06-03 14:45:00,45.59,45.59,45.53,45.53,32021.0,33.1123,33.1123,33.0687,33.0687,32021.0
2016-06-03 14:50:00,45.54,45.55,45.51,45.54,16443.0,33.0759,33.0832,33.0542,33.0759,16443.0
2016-06-03 14:55:00,45.53,45.54,45.47,45.48,28098.0,33.0687,33.0759,33.0251,33.0324,28098.0
2016-06-03 15:00:00,45.48,45.51,45.46,45.49,18615.0,33.0324,33.0542,33.0178,33.0396,18615.0
2016-06-03 15:05:00,45.49,45.5,45.45,45.46,16753.0,33.0396,33.0469,33.0106,33.0178,16753.0
2016-06-03 15:10:00,45.46,45.46,45.38,45.39,30105.0,33.0178,33.0178,32.9597,32.967,30105.0
2016-06-03 15:15:00,45.4,45.4,45.36,45.37,31575.0,32.9743,32.9743,32.9452,32.9525,31575.0
2016-06-03 15:20:00,45.37,45.39,45.36,45.38,36832.0,32.9525,32.967,32.9452,32.9597,36832.0
2016-06-03 15:25:00,45.37,45.38,45.36,45.36,17211.0,32.9525,32.9597,32.9452,32.9452,17211.0
2016-06-03 15:30:00,45.37,45.39,45.35,45.37,32628.0,32.9525,32.967,32.9379,32.9525,32628.0
2016-06-03 15:35:00,45.37,45.38,45.33,45.36,39601.0,32.9525,32.9597,32.9234,32.9452,39601.0
2016-06-03 15:40:00,45.36,45.37,45.34,45.36,37206.0,32.9452,32.9525,32.9307,32.9452,37206.0
2016-06-03 15:45:00,45.36,45.38,45.33,45.36,70848.0,32.9452,32.9597,32.9234,32.9452,70848.0
2016-06-03 15:50:00,45.37,45.39,45.36,45.37,49495.0,32.9525,32.967,32.9452,32.9525,49495.0
2016-06-03 15:55:00,45.38,45.38,45.33,45.36,120856.0,32.9597,32.9597,32.9234,32.9452,120856.0
2016-06-06 09:30:00,45.42,45.6,45.32,45.35,32918.0,32.9888,33.1195,32.9162,32.9379,32918.0
2016-06-06 09:35:00,45.37,45.44,45.29,45.35,28341.0,32.9525,33.0033,32.8944,32.9379,28341.0
2016-06-06 09:40:00,45.36,45.46,45.34,45.4,27474.0,32.9452,33.0178,32.9307,32.9743,27474.0
2016-06-06 09:45:00,45.4,45.42,45.25,45.26,30959.0,32.9743,32.9888,32.8653,32.8726,30959.0
2016-06-06 09:50:00,45.27,45.41,45.25,45.41,37984.0,32.8798,32.9815,32.8653,32.9815,37984.0
2016-06-06 09:55:00,45.39,45.54,45.39,45.54,18045.0,32.967,33.0759,32.967,33.0759,18045.0
2016-06-06 10:00:00,45.54,45.54,45.42,45.47,13964.0,33.0759,33.0759,32.9888,33.0251,13964.0
2016-06-06 10:05:00,45.47,45.52,45.45,45.5,28079.0,33.0251,33.0614,33.0106,33.0469,28079.0
2016-06-06 10:10:00,45.48,45.54,45.48,45.51,16384.0,33.0324,33.0759,33.0324,33.0542,16384.0
2016-06-06 10:15:00,45.51,45.6,45.51,45.59,27528.0,33.0542,33.1195,33.0542,33.1123,27528.0
2016-06-06 10:20:00,45.59,45.64,45.52,45.53,102588.0,33.1123,33.1486,33.0614,33.0687,102588.0
2016-06-06 10:25:00,45.53,45.63,45.52,45.63,19478.0,33.0687,33.1413,33.0614,33.1413,19478.0
2016-06-06 10:30:00,45.63,45.65,45.59,45.59,49335.0,33.1413,33.1558,33.1123,33.1123,49335.0
2016-06-06 10:35:00,45.59,45.65,45.56,45.6,26057.0,33.1123,33.1558,33.0905,33.1195,26057.0
2016-06-06 10:40:00,45.62,45.67,45.6,45.65,11575.0,33.134,33.1704,33.1195,33.1558,11575.0
2016-06-06 10:45:00,45.65,45.67,45.61,45.62,18820.0,33.1558,33.1704,33.1268,33.134,18820.0
2016-06-06 10:50:00,45.61,45.66,45.59,45.61,22994.0,33.1268,33.1631,33.1123,33.1268,22994.0
2016-06-06 10:55:00,45.6,45.66,45.6,45.61,30990.0,33.1195,33.1631,33.1195,33.1268,30990.0
2016-06-06 11:00:00,45.61,45.62,45.54,45.59,64336.0,33.1268,33.134,33.0759,33.1123,64336.0
2016-06-06 11:05:00,45.6,45.62,45.5,45.51,57570.0,33.1195,33.134,33.0469,33.0542,57570.0
2016-06-06 11:10:00,45.51,45.56,45.5,45.56,17920.0,33.0542,33.0905,33.0469,33.0905,17920.0
2016-06-06 11:15:00,45.56,45.57,45.51,45.51,17965.0,33.0905,33.0977,33.0542,33.0542,17965.0
2016-06-06 11:20:00,45.51,45.52,45.43,45.43,43422.0,33.0542,33.0614,32.996,32.996,43422.0
2016-06-06 11:25:00,45.43,45.44,45.4,45.43,19493.0,32.996,33.0033,32.9743,32.996,19493.0
2016-06-06 11:30:00,45.43,45.45,45.4,45.42,39311.0,32.996,33.0106,32.9743,32.9888,39311.0
2016-06-06 11:35:00,45.43,45.5,45.4,45.45,46697.0,32.996,33.0469,32.9743,33.0106,46697.0
2016-06-06 11:40:00,45.45,45.45,45.39,45.44,16368.0,33.0106,33.0106,32.967,33.0033,16368.0
2016-06-06 11:45:00,45.44,45.45,45.41,45.44,11553.0,33.0033,33.0106,32.9815,33.0033,11553.0
2016-06-06 11:50:00,45.44,45.51,45.42,45.48,17729.0,33.0033,33.0542,32.9888,33.0324,17729.0
2016-06-06 11:55:00,45.48,45.48,45.44,45.44,13435.0,33.0324,33.0324,33.0033,33.0033,13435.0
2016-06-06 12:00:00,45.44,45.44,45.42,45.43,34374.0,33.0033,33.0033,32.9888,32.996,34374.0
2016-06-06 12:05:00,45.41,45.41,45.3,45.3,20830.0,32.9815,32.9815,32.9016,32.9016,20830.0
2016-06-06 12:10:00,45.3,45.31,45.25,45.29,16358.0,32.9016,32.9089,32.8653,32.8944,16358.0
2016-06-06 12:15:00,45.29,45.3,45.25,45.25,10035.0,32.8944,32.9016,32.8653,32.8653,10035.0
2016-06-06 12:20:00,45.25,45.3,45.22,45.3,20991.0,32.8653,32.9016,32.8435,32.9016,20991.0
2016-06-06 12:25:00,45.3,45.3,45.25,45.29,12198.0,32.9016,32.9016,32.8653,32.8944,12198.0
2016-06-06 12:30:00,45.29,45.32,45.18,45.3,36366.0,32.8944,32.9162,32.8145,32.9016,36366.0
2016-06-06 12:35:00,45.3,45.33,45.27,45.29,18467.0,32.9016,32.9234,32.8798,32.8944,18467.0
2016-06-06 12:40:00,45.26,45.29,45.23,45.29,38062.0,32.8726,32.8944,32.8508,32.8944,38062.0
2016-06-06 12:45:00,45.29,45.3,45.25,45.26,14124.0,32.8944,32.9016,32.8653,32.8726,14124.0
2016-06-06 12:50:00,45.27,45.27,45.18,45.2,16304.0,32.8798,32.8798,32.8145,32.829,16304.0
2016-06-06 12:55:00,45.2,45.24,45.18,45.21,15625.0,32.829,32.858,32.8145,32.8363,15625.0
2016-06-06 13:00:00,45.21,45.23,45.2,45.21,14128.0,32.8363,32.8508,32.829,32.8363,14128.0
2016-06-06 13:05:00,45.21,45.26,45.2,45.24,12384.0,32.8363,32.8726,32.829,32.858,12384.0
2016-06-06 13:10:00,45.24,45.29,45.24,45.26,18223.0,32.858,32.8944,32.858,32.8726,18223.0
2016-06-06 13:15:00,45.26,45.3,45.25,45.27,12735.0,32.8726,32.9016,32.8653,32.8798,12735.0
2016-06-06 13:20:00,45.28,45.33,45.28,45.29,8350.0,32.8871,32.9234,32.8871,32.8944,8350.0
2016-06-06 13:25:00,45.3,45.31,45.28,45.29,15989.0,32.9016,32.9089,32.8871,32.8944,15989.0
2016-06-06 13:30:00,45.29,45.3,45.25,45.28,17540.0,32.8944,32.9016,32.8653,32.8871,17540.0
2016-06-06 13:35:00,45.28,45.29,45.23,45.24,21082.0,32.8871,32.8944,32.8508,32.858,21082.0
2016-06-06 13:40:00,45.23,45.24,45.21,45.22,14417.0,32.8508,32.858,32.8363,32.8435,14417.0
2016-06-06 13:45:00,45.22,45.24,45.21,45.22,8614.0,32.8435,32.858,32.8363,32.8435,8614.0
2016-06-06 13:50:00,45.22,45.27,45.21,45.27,15155.0,32.8435,32.8798,32.8363,32.8798,15155.0
2016-06-06 13:55:00,45.26,45.3,45.26,45.28,16953.0,32.8726,32.9016,32.8726,32.8871,16953.0
2016-06-06 14:00:00,45.28,45.28,45.26,45.27,19646.0,32.8871,32.8871,32.8726,32.8798,19646.0
2016-06-06 14:05:00,45.27,45.28,45.24,45.25,18185.0,32.8798,32.8871,32.858,32.8653,18185.0
2016-06-06 14:10:00,45.25,45.29,45.24,45.29,22385.0,32.8653,32.8944,32.858,32.8944,22385.0
2016-06-06 14:15:00,45.28,45.36,45.27,45.35,13807.0,32.8871,32.9452,32.8798,32.9379,13807.0
2016-06-06 14:20:00,45.35,45.36,45.33,45.34,19286.0,32.9379,32.9452,32.9234,32.9307,19286.0
2016-06-06 14:25:00,45.34,45.38,45.34,45.37,14510.0,32.9307,32.9597,32.9307,32.9525,14510.0
2016-06-06 14:30:00,45.36,45.39,45.36,45.39,15325.0,32.9452,32.967,32.9452,32.967,15325.0
2016-06-06 14:35:00,45.38,45.39,45.33,45.35,20703.0,32.9597,32.967,32.9234,32.9379,20703.0
2016-06-06 14:40:00,45.35,45.37,45.32,45.36,22087.0,32.9379,32.9525,32.9162,32.9452,22087.0
2016-06-06 14:45:00,45.36,45.38,45.35,45.36,10682.0,32.9452,32.9597,32.9379,32.9452,10682.0
2016-06-06 14:50:00,45.36,45.4,45.35,45.36,12760.0,32.9452,32.9743,32.9379,32.9452,12760.0
2016-06-06 14:55:00,45.37,45.39,45.35,45.38,10032.0,32.9525,32.967,32.9379,32.9597,10032.0
2016-06-06 15:00:00,45.39,45.4,45.33,45.33,17448.0,32.967,32.9743,32.9234,32.9234,17448.0
2016-06-06 15:05:00,45.34,45.35,45.3,45.3,17469.0,32.9307,32.9379,32.9016,32.9016,17469.0
2016-06-06 15:10:00,45.3,45.33,45.3,45.31,17478.0,32.9016,32.9234,32.9016,32.9089,17478.0
2016-06-06 15:15:00,45.32,45.34,45.29,45.3,18237.0,32.9162,32.9307,32.8944,32.9016,18237.0
2016-06-06 15:20:00,45.3,45.32,45.3,45.32,16533.0,32.9016,32.9162,32.9016,32.9162,16533.0
2016-06-06 15:25:00,45.32,45.36,45.31,45.34,17074.0,32.9162,32.9452,32.9089,32.9307,17074.0
2016-06-06 15:30:00,45.34,45.36,45.32,45.33,17833.0,32.9307,32.9452,32.9162,32.9234,17833.0
2016-06-06 15:35:00,45.32,45.34,45.31,45.34,29715.0,32.9162,32.9307,32.9089,32.9307,29715.0
2016-06-06 15:40:00,45.33,45.34,45.29,45.29,37703.0,32.9234,32.9307,32.8944,32.8944,37703.0
2016-06-06 15:45:00,45.29,45.32,45.26,45.27,46874.0,32.8944,32.9162,32.8726,32.8798,46874.0
2016-06-06 15:50:00,45.27,45.27,45.24,45.25,48510.0,32.8798,32.8798,32.858,32.8653,48510.0
2016-06-06 15:55:00,45.25,45.31,45.25,45.29,141202.0,32.8653,32.9089,32.8653,32.8944,141202.0
2016-06-07 09:30:00,44.29,44.73,44.29,44.55,187988.0,32.4666,32.7891,32.4666,32.6572,187988.0
2016-06-07 09:35:00,44.53,44.79,44.53,44.68,54589.0,32.6425,32.8331,32.6425,32.7525,54589.0
2016-06-07 09:40:00,44.69,44.74,44.56,44.74,48983.0,32.7598,32.7965,32.6645,32.7965,48983.0
2016-06-07 09:45:00,44.73,44.74,44.64,44.66,51641.0,32.7891,32.7965,32.7232,32.7378,51641.0
2016-06-07 09:50:00,44.66,44.84,44.65,44.77,28409.0,32.7378,32.8698,32.7305,32.8184,28409.0
2016-06-07 09:55:00,44.77,44.77,44.71,44.75,26092.0,32.8184,32.8184,32.7745,32.8038,26092.0
2016-06-07 10:00:00,44.76,44.78,44.71,44.73,38376.0,32.8111,32.8258,32.7745,32.7891,38376.0
2016-06-07 10:05:00,44.72,44.8,44.72,44.79,58899.0,32.7818,32.8404,32.7818,32.8331,58899.0
2016-06-07 10:10:00,44.79,44.8,44.74,44.74,26631.0,32.8331,32.8404,32.7965,32.7965,26631.0
2016-06-07 10:15:00,44.73,44.73,44.63,44.65,19492.0,32.7891,32.7891,32.7158,32.7305,19492.0
2016-06-07 10:20:00,44.64,44.74,44.64,44.72,23742.0,32.7232,32.7965,32.7232,32.7818,23742.0
2016-06-07 10:25:00,44.72,44.72,44.68,44.7,17140.0,32.7818,32.7818,32.7525,32.7671,17140.0
2016-06-07 10:30:00,44.7,44.77,44.69,44.76,22112.0,32.7671,32.8184,32.7598,32.8111,22112.0
2016-06-07 10:35:00,44.76,44.78,44.73,44.75,40067.0,32.8111,32.8258,32.7891,32.8038,40067.0
2016-06-07 10:40:00,44.75,44.77,44.72,44.72,16075.0,32.8038,32.8184,32.7818,32.7818,16075.0
2016-06-07 10:45:00,44.72,44.75,44.7,44.71,14570.0,32.7818,32.8038,32.7671,32.7745,14570.0
2016-06-07 10:50:00,44.7,44.77,44.7,44.74,19056.0,32.7671,32.8184,32.7671,32.7965,19056.0
2016-06-07 10:55:00,44.74,44.77,44.73,44.74,11410.0,32.7965,32.8184,32.7891,32.7965,11410.0
2016-06-07 11:00:00,44.73,44.76,44.73,44.73,21800.0,32.7891,32.8111,32.7891,32.7891,21800.0
2016-06-07 11:05:00,44.74,44.79,44.74,44.77,30671.0,32.7965,32.8331,32.7965,32.8184,30671.0
2016-06-07 11:10:00,44.77,44.78,44.72,44.72,16287.0,32.8184,32.8258,32.7818,32.7818,16287.0
2016-06-07 11:15:00,44.73,44.78,44.72,44.75,21735.0,32.7891,32.8258,32.7818,32.8038,21735.0
2016-06-07 11:20:00,44.75,44.76,44.73,44.75,13833.0,32.8038,32.8111,32.7891,32.8038,13833.0
2016-06-07 11:25:00,44.74,44.75,44.7,44.73,47517.0,32.7965,32.8038,32.7671,32.7891,47517.0
2016-06-07 11:30:00,44.74,44.83,44.74,44.83,35865.0,32.7965,32.8624,32.7965,32.8624,35865.0
2016-06-07 11:35:00,44.82,44.83,44.73,44.76,15795.0,32.8551,32.8624,32.7891,32.8111,15795.0
2016-06-07 11:40:00,44.77,44.77,44.73,44.76,14066.0,32.8184,32.8184,32.7891,32.8111,14066.0
2016-06-07 11:45:00,44.75,44.77,44.73,44.75,20354.0,32.8038,32.8184,32.7891,32.8038,20354.0
2016-06-07 11:50:00,44.75,44.75,44.71,44.72,16047.0,32.8038,32.8038,32.7745,32.7818,16047.0
2016-06-07 11:55:00,44.73,44.73,44.69,44.69,12223.0,32.7891,32.7891,32.7598,32.7598,12223.0
2016-06-07 12:00:00,44.7,44.72,44.68,44.69,16718.0,32.7671,32.7818,32.7525,32.7598,16718.0
2016-06-07 12:05:00,44.7,44.7,44.67,44.68,16109.0,32.7671,32.7671,32.7451,32.7525,16109.0
2016-06-07 12:10:00,44.68,44.7,44.67,44.68,20022.0,32.7525,32.7671,32.7451,32.7525,20022.0
2016-06-07 12:15:00,44.69,44.7,44.67,44.68,11755.0,32.7598,32.7671,32.7451,32.7525,11755.0
2016-06-07 12:20:00,44.68,44.69,44.65,44.65,24363.0,32.7525,32.7598,32.7305,32.7305,24363.0
2016-06-07 12:25:00,44.66,44.67,44.64,44.66,10989.0,32.7378,32.7451,32.7232,32.7378,10989.0
2016-06-07 12:30:00,44.65,44.67,44.63,44.63,21587.0,32.7305,32.7451,32.7158,32.7158,21587.0
2016-06-07 12:35:00,44.63,44.65,44.57,44.58,24170.0,32.7158,32.7305,32.6718,32.6792,24170.0
2016-06-07 12:40:00,44.58,44.58,44.56,44.57,17736.0,32.6792,32.6792,32.6645,32.6718,17736.0
2016-06-07 12:45:00,44.58,44.58,44.54,44.54,25598.0,32.6792,32.6792,32.6498,32.6498,25598.0
2016-06-07 12:50:00,44.55,44.56,44.49,44.49,65306.0,32.6572,32.6645,32.6132,32.6132,65306.0
2016-06-07 12:55:00,44.5,44.5,44.45,44.47,39006.0,32.6205,32.6205,32.5839,32.5985,39006.0
2016-06-07 13:00:00,44.48,44.5,44.46,44.47,30849.0,32.6059,32.6205,32.5912,32.5985,30849.0
2016-06-07 13:05:00,44.46,44.49,44.43,44.43,46860.0,32.5912,32.6132,32.5692,32.5692,46860.0
2016-06-07 13:10:00,44.44,44.44,44.38,44.38,23702.0,32.5765,32.5765,32.5326,32.5326,23702.0
2016-06-07 13:15:00,44.39,44.39,44.35,44.36,70929.0,32.5399,32.5399,32.5106,32.5179,70929.0
2016-06-07 13:20:00,44.36,44.38,44.33,44.35,37216.0,32.5179,32.5326,32.4959,32.5106,37216.0
2016-06-07 13:25:00,44.34,44.43,44.32,44.42,61081.0,32.5032,32.5692,32.4886,32.5619,61081.0
2016-06-07 13:30:00,44.43,44.44,44.38,44.39,29669.0,32.5692,32.5765,32.5326,32.5399,29669.0
2016-06-07 13:35:00,44.38,44.39,44.37,44.38,13956.0,32.5326,32.5399,32.5252,32.5326,13956.0
2016-06-07 13:40:00,44.38,44.38,44.34,44.34,16055.0,32.5326,32.5326,32.5032,32.5032,16055.0
2016-06-07 13:45:00,44.34,44.36,44.3,44.3,38966.0,32.5032,32.5179,32.4739,32.4739,38966.0
2016-06-07 13:50:00,44.3,44.31,44.27,44.29,30114.0,32.4739,32.4812,32.4519,32.4666,30114.0
2016-06-07 13:55:00,44.29,44.34,44.29,44.32,35564.0,32.4666,32.5032,32.4666,32.4886,35564.0
2016-06-07 14:00:00,44.32,44.32,44.29,44.29,26896.0,32.4886,32.4886,32.4666,32.4666,26896.0
2016-06-07 14:05:00,44.3,44.3,44.25,44.26,17578.0,32.4739,32.4739,32.4373,32.4446,17578.0
2016-06-07 14:10:00,44.25,44.28,44.25,44.26,22479.0,32.4373,32.4593,32.4373,32.4446,22479.0
2016-06-07 14:15:00,44.25,44.3,44.25,44.28,19268.0,32.4373,32.4739,32.4373,32.4593,19268.0
2016-06-07 14:20:00,44.29,44.3,44.26,44.3,18886.0,32.4666,32.4739,32.4446,32.4739,18886.0
2016-06-07 14:25:00,44.29,44.3,44.26,44.26,21583.0,32.4666,32.4739,32.4446,32.4446,21583.0
2016-06-07 14:30:00,44.26,44.27,44.23,44.27,44374.0,32.4446,32.4519,32.4226,32.4519,44374.0
2016-06-07 14:35:00,44.27,44.31,44.26,44.27,35325.0,32.4519,32.4812,32.4446,32.4519,35325.0
2016-06-07 14:40:00,44.26,44.28,44.22,44.22,23243.0,32.4446,32.4593,32.4153,32.4153,23243.0
2016-06-07 14:45:00,44.23,44.23,44.19,44.19,23609.0,32.4226,32.4226,32.3933,32.3933,23609.0
2016-06-07 14:50:00,44.2,44.2,44.14,44.16,19477.0,32.4006,32.4006,32.3566,32.3713,19477.0
2016-06-07 14:55:00,44.15,44.18,44.15,44.15,38725.0,32.364,32.386,32.364,32.364,38725.0
2016-06-07 15:00:00,44.15,44.18,44.14,44.18,37554.0,32.364,32.386,32.3566,32.386,37554.0
2016-06-07 15:05:00,44.18,44.24,44.16,44.23,43341.0,32.386,32.4299,32.3713,32.4226,43341.0
2016-06-07 15:10:00,44.23,44.25,44.22,44.23,25695.0,32.4226,32.4373,32.4153,32.4226,25695.0
2016-06-07 15:15:00,44.22,44.24,44.16,44.16,40095.0,32.4153,32.4299,32.3713,32.3713,40095.0
2016-06-07 15:20:00,44.16,44.18,44.14,44.14,26106.0,32.3713,32.386,32.3566,32.3566,26106.0
2016-06-07 15:25:00,44.15,44.17,44.13,44.13,34250.0,32.364,32.3786,32.3493,32.3493,34250.0
2016-06-07 15:30:00,44.13,44.16,44.13,44.14,37395.0,32.3493,32.3713,32.3493,32.3566,37395.0
2016-06-07 15:35:00,44.13,44.14,44.09,44.12,75132.0,32.3493,32.3566,32.32,32.342,75132.0
2016-06-07 15:40:00,44.12,44.13,44.05,44.07,61644.0,32.342,32.3493,32.2907,32.3053,61644.0
2016-06-07 15:45:00,44.07,44.11,44.06,44.08,90693.0,32.3053,32.3346,32.298,32.3126,90693.0
2016-06-07 15:50:00,44.07,44.14,44.07,44.14,71175.0,32.3053,32.3566,32.3053,32.3566,71175.0
2016-06-07 15:55:00,44.14,44.18,44.13,44.17,159141.0,32.3566,32.386,32.3493,32.3786,159141.0
2016-06-08 09:30:00,44.15,44.22,43.94,44.07,64479.0,32.364,32.4153,32.21,32.3053,64479.0
2016-06-08 09:35:00,44.08,44.24,44.04,44.21,52144.0,32.3126,32.4299,32.2833,32.4079,52144.0
2016-06-08 09:40:00,44.2,44.27,44.18,44.25,38945.0,32.4006,32.4519,32.386,32.4373,38945.0
2016-06-08 09:45:00,44.26,44.29,44.12,44.19,40221.0,32.4446,32.4666,32.342,32.3933,40221.0
2016-06-08 09:50:00,44.19,44.22,44.11,44.14,24874.0,32.3933,32.4153,32.3346,32.3566,24874.0
2016-06-08 09:55:00,44.14,44.21,44.13,44.15,22469.0,32.3566,32.4079,32.3493,32.364,22469.0
2016-06-08 10:00:00,44.15,44.17,44.06,44.14,26442.0,32.364,32.3786,32.298,32.3566,26442.0
2016-06-08 10:05:00,44.15,44.21,44.14,44.17,25655.0,32.364,32.4079,32.3566,32.3786,25655.0
2016-06-08 10:10:00,44.17,44.21,44.14,44.16,12663.0,32.3786,32.4079,32.3566,32.3713,12663.0
2016-06-08 10:15:00,44.15,44.19,44.11,44.19,21483.0,32.364,32.3933,32.3346,32.3933,21483.0
2016-06-08 10:20:00,44.19,44.29,44.19,44.24,42636.0,32.3933,32.4666,32.3933,32.4299,42636.0
2016-06-08 10:25:00,44.25,44.26,44.21,44.21,15896.0,32.4373,32.4446,32.4079,32.4079,15896.0
2016-06-08 10:30:00,44.21,44.25,44.19,44.2,32917.0,32.4079,32.4373,32.3933,32.4006,32917.0
2016-06-08 10:35:00,44.2,44.25,44.19,44.24,24548.0,32.4006,32.4373,32.3933,32.4299,24548.0
2016-06-08 10:40:00,44.24,44.27,44.23,44.23,24673.0,32.4299,32.4519,32.4226,32.4226,24673.0
2016-06-08 10:45:00,44.23,44.24,44.19,44.19,17735.0,32.4226,32.4299,32.3933,32.3933,17735.0
2016-06-08 10:50:00,44.2,44.22,44.18,44.18,11140.0,32.4006,32.4153,32.386,32.386,11140.0
2016-06-08 10:55:00,44.19,44.19,44.17,44.19,14246.0,32.3933,32.3933,32.3786,32.3933,14246.0
2016-06-08 11:00:00,44.18,44.27,44.17,44.27,30235.0,32.386,32.4519,32.3786,32.4519,30235.0
2016-06-08 11:05:00,44.27,44.27,44.24,44.25,23920.0,32.4519,32.4519,32.4299,32.4373,23920.0
2016-06-08 11:10:00,44.25,44.26,44.21,44.22,14647.0,32.4373,32.4446,32.4079,32.4153,14647.0
2016-06-08 11:15:00,44.22,44.22,44.19,44.21,19369.0,32.4153,32.4153,32.3933,32.4079,19369.0
2016-06-08 11:20:00,44.21,44.25,44.19,44.24,23417.0,32.4079,32.4373,32.3933,32.4299,23417.0
2016-06-08 11:25:00,44.24,44.25,44.23,44.23,17829.0,32.4299,32.4373,32.4226,32.4226,17829.0
2016-06-08 11:30:00,44.24,44.25,44.2,44.22,27110.0,32.4299,32.4373,32.4006,32.4153,27110.0
2016-06-08 11:35:00,44.22,44.25,44.21,44.25,13468.0,32.4153,32.4373,32.4079,32.4373,13468.0
2016-06-08 11:40:00,44.25,44.26,44.24,44.25,14551.0,32.4373,32.4446,32.4299,32.4373,14551.0
2016-06-08 11:45:00,44.26,44.28,44.25,44.26,27502.0,32.4446,32.4593,32.4373,32.4446,27502.0
2016-06-08 11:50:00,44.25,44.28,44.24,44.25,17007.0,32.4373,32.4593,32.4299,32.4373,17007.0
2016-06-08 11:55:00,44.25,44.29,44.25,44.29,12029.0,32.4373,32.4666,32.4373,32.4666,12029.0
2016-06-08 12:00:00,44.28,44.29,44.27,44.29,28270.0,32.4593,32.4666,32.4519,32.4666,28270.0
2016-06-08 12:05:00,44.29,44.32,44.27,44.32,13120.0,32.4666,32.4886,32.4519,32.4886,13120.0
2016-06-08 12:10:00,44.32,44.34,44.32,44.32,9670.0,32.4886,32.5032,32.4886,32.4886,9670.0
2016-06-08 12:15:00,44.32,44.33,44.29,44.3,15114.0,32.4886,32.4959,32.4666,32.4739,15114.0
2016-06-08 12:20:00,44.29,44.31,44.27,44.27,18935.0,32.4666,32.4812,32.4519,32.4519,18935.0
2016-06-08 12:25:00,44.28,44.34,44.27,44.31,16316.0,32.4593,32.5032,32.4519,32.4812,16316.0
2016-06-08 12:30:00,44.31,44.32,44.28,44.3,9900.0,32.4812,32.4886,32.4593,32.4739,9900.0
2016-06-08 12:35:00,44.3,44.3,44.27,44.28,11512.0,32.4739,32.4739,32.4519,32.4593,11512.0
2016-06-08 12:40:00,44.27,44.28,44.26,44.27,7182.0,32.4519,32.4593,32.4446,32.4519,7182.0
2016-06-08 12:45:00,44.27,44.27,44.25,44.26,14567.0,32.4519,32.4519,32.4373,32.4446,14567.0
2016-06-08 12:50:00,44.26,44.27,44.24,44.24,13492.0,32.4446,32.4519,32.4299,32.4299,13492.0
2016-06-08 12:55:00,44.23,44.24,44.22,44.23,13189.0,32.4226,32.4299,32.4153,32.4226,13189.0
2016-06-08 13:00:00,44.23,44.23,44.22,44.23,18500.0,32.4226,32.4226,32.4153,32.4226,18500.0
2016-06-08 13:05:00,44.23,44.23,44.19,44.23,50423.0,32.4226,32.4226,32.3933,32.4226,50423.0
2016-06-08 13:10:00,44.23,44.24,44.22,44.23,12977.0,32.4226,32.4299,32.4153,32.4226,12977.0
2016-06-08 13:15:00,44.22,44.24,44.19,44.22,44088.0,32.4153,32.4299,32.3933,32.4153,44088.0
2016-06-08 13:20:00,44.21,44.23,44.2,44.21,18270.0,32.4079,32.4226,32.4006,32.4079,18270.0
2016-06-08 13:25:00,44.21,44.21,44.19,44.21,30197.0,32.4079,32.4079,32.3933,32.4079,30197.0
2016-06-08 13:30:00,44.22,44.22,44.17,44.19,23992.0,32.4153,32.4153,32.3786,32.3933,23992.0
2016-06-08 13:35:00,44.19,44.21,44.18,44.21,18109.0,32.3933,32.4079,32.386,32.4079,18109.0
2016-06-08 13:40:00,44.2,44.22,44.18,44.22,26947.0,32.4006,32.4153,32.386,32.4153,26947.0
2016-06-08 13:45:00,44.22,44.23,44.2,44.2,9249.0,32.4153,32.4226,32.4006,32.4006,9249.0
2016-06-08 13:50:00,44.21,44.23,44.2,44.23,13231.0,32.4079,32.4226,32.4006,32.4226,13231.0
2016-06-08 13:55:00,44.23,44.25,44.21,44.24,35313.0,32.4226,32.4373,32.4079,32.4299,35313.0
2016-06-08 14:00:00,44.24,44.25,44.24,44.25,6844.0,32.4299,32.4373,32.4299,32.4373,6844.0
2016-06-08 14:05:00,44.25,44.25,44.24,44.25,10911.0,32.4373,32.4373,32.4299,32.4373,10911.0
2016-06-08 14:10:00,44.25,44.25,44.24,44.24,23650.0,32.4373,32.4373,32.4299,32.4299,23650.0
2016-06-08 14:15:00,44.25,44.3,44.24,44.3,41782.0,32.4373,32.4739,32.4299,32.4739,41782.0
2016-06-08 14:20:00,44.3,44.32,44.29,44.31,15452.0,32.4739,32.4886,32.4666,32.4812,15452.0
2016-06-08 14:25:00,44.32,44.36,44.31,44.35,17664.0,32.4886,32.5179,32.4812,32.5106,17664.0
2016-06-08 14:30:00,44.36,44.37,44.35,44.37,18420.0,32.5179,32.5252,32.5106,32.5252,18420.0
2016-06-08 14:35:00,44.37,44.38,44.35,44.37,22447.0,32.5252,32.5326,32.5106,32.5252,22447.0
2016-06-08 14:40:00,44.37,44.37,44.36,44.36,7609.0,32.5252,32.5252,32.5179,32.5179,7609.0
2016-06-08 14:45:00,44.36,44.36,44.35,44.35,13513.0,32.5179,32.5179,32.5106,32.5106,13513.0
2016-06-08 14:50:00,44.35,44.36,44.32,44.33,15256.0,32.5106,32.5179,32.4886,32.4959,15256.0
2016-06-08 14:55:00,44.33,44.33,44.3,44.3,14600.0,32.4959,32.4959,32.4739,32.4739,14600.0
2016-06-08 15:00:00,44.3,44.31,44.29,44.31,27682.0,32.4739,32.4812,32.4666,32.4812,27682.0
2016-06-08 15:05:00,44.31,44.32,44.27,44.27,21401.0,32.4812,32.4886,32.4519,32.4519,21401.0
2016-06-08 15:10:00,44.28,44.28,44.24,44.25,29615.0,32.4593,32.4593,32.4299,32.4373,29615.0
2016-06-08 15:15:00,44.25,44.25,44.23,44.25,16216.0,32.4373,32.4373,32.4226,32.4373,16216.0
2016-06-08 15:20:00,44.25,44.27,44.24,44.26,19406.0,32.4373,32.4519,32.4299,32.4446,19406.0
2016-06-08 15:25:00,44.25,44.27,44.25,44.25,19505.0,32.4373,32.4519,32.4373,32.4373,19505.0
2016-06-08 15:30:00,44.25,44.26,44.22,44.23,24695.0,32.4373,32.4446,32.4153,32.4226,24695.0
2016-06-08 15:35:00,44.23,44.25,44.23,44.23,35011.0,32.4226,32.4373,32.4226,32.4226,35011.0
2016-06-08 15:40:00,44.23,44.28,44.22,44.27,69093.0,32.4226,32.4593,32.4153,32.4519,69093.0
2016-06-08 15:45:00,44.27,44.28,44.26,44.27,44382.0,32.4519,32.4593,32.4446,32.4519,44382.0
2016-06-08 15:50:00,44.27,44.28,44.26,44.26,70760.0,32.4519,32.4593,32.4446,32.4446,70760.0
2016-06-08 15:55:00,44.26,44.29,44.24,44.29,221096.0,32.4446,32.4666,32.4299,32.4666,221096.0
2016-06-09 09:30:00,44.28,44.56,44.28,44.48,65999.0,32.4593,32.6645,32.4593,32.6059,65999.0
2016-06-09 09:35:00,44.5,44.51,44.37,44.47,51441.0,32.6205,32.6279,32.5252,32.5985,51441.0
2016-06-09 09:40:00,44.47,44.48,44.36,44.42,41962.0,32.5985,32.6059,32.5179,32.5619,41962.0
2016-06-09 09:45:00,44.4,44.43,44.36,44.43,21699.0,32.5472,32.5692,32.5179,32.5692,21699.0
2016-06-09 09:50:00,44.43,44.44,44.38,44.39,25394.0,32.5692,32.5765,32.5326,32.5399,25394.0
2016-06-09 09:55:00,44.39,44.49,44.36,44.47,29958.0,32.5399,32.6132,32.5179,32.5985,29958.0
2016-06-09 10:00:00,44.47,44.51,44.42,44.45,37560.0,32.5985,32.6279,32.5619,32.5839,37560.0
2016-06-09 10:05:00,44.46,44.48,44.44,44.47,38078.0,32.5912,32.6059,32.5765,32.5985,38078.0
2016-06-09 10:10:00,44.47,44.55,44.44,44.54,36953.0,32.5985,32.6572,32.5765,32.6498,36953.0
2016-06-09 10:15:00,44.53,44.56,44.48,44.53,20728.0,32.6425,32.6645,32.6059,32.6425,20728.0
2016-06-09 10:20:00,44.53,44.55,44.48,44.52,25276.0,32.6425,32.6572,32.6059,32.6352,25276.0
2016-06-09 10:25:00,44.52,44.53,44.46,44.47,26922.0,32.6352,32.6425,32.5912,32.5985,26922.0
2016-06-09 10:30:00,44.46,44.55,44.46,44.53,21936.0,32.5912,32.6572,32.5912,32.6425,21936.0
2016-06-09 10:35:00,44.52,44.58,44.51,44.55,13758.0,32.6352,32.6792,32.6279,32.6572,13758.0
2016-06-09 10:40:00,44.55,44.56,44.53,44.56,18184.0,32.6572,32.6645,32.6425,32.6645,18184.0
2016-06-09 10:45:00,44.56,44.56,44.53,44.54,22484.0,32.6645,32.6645,32.6425,32.6498,22484.0
2016-06-09 10:50:00,44.53,44.56,44.52,44.54,21045.0,32.6425,32.6645,32.6352,32.6498,21045.0
2016-06-09 10:55:00,44.54,44.55,44.47,44.48,27490.0,32.6498,32.6572,32.5985,32.6059,27490.0
2016-06-09 11:00:00,44.48,44.53,44.46,44.53,15743.0,32.6059,32.6425,32.5912,32.6425,15743.0
2016-06-09 11:05:00,44.53,44.54,44.51,44.53,16385.0,32.6425,32.6498,32.6279,32.6425,16385.0
2016-06-09 11:10:00,44.53,44.53,44.48,44.48,26636.0,32.6425,32.6425,32.6059,32.6059,26636.0
2016-06-09 11:15:00,44.48,44.49,44.46,44.48,17091.0,32.6059,32.6132,32.5912,32.6059,17091.0
2016-06-09 11:20:00,44.48,44.48,44.41,44.43,24320.0,32.6059,32.6059,32.5546,32.5692,24320.0
2016-06-09 11:25:00,44.42,44.43,44.39,44.39,18138.0,32.5619,32.5692,32.5399,32.5399,18138.0
2016-06-09 11:30:00,44.4,44.45,44.39,44.41,11797.0,32.5472,32.5839,32.5399,32.5546,11797.0
2016-06-09 11:35:00,44.4,44.41,44.37,44.38,19735.0,32.5472,32.5546,32.5252,32.5326,19735.0
2016-06-09 11:40:00,44.37,44.38,44.34,44.34,10763.0,32.5252,32.5326,32.5032,32.5032,10763.0
2016-06-09 11:45:00,44.34,44.37,44.33,44.37,19318.0,32.5032,32.5252,32.4959,32.5252,19318.0
2016-06-09 11:50:00,44.37,44.4,44.35,44.38,18128.0,32.5252,32.5472,32.5106,32.5326,18128.0
2016-06-09 11:55:00,44.38,44.39,44.37,44.39,9288.0,32.5326,32.5399,32.5252,32.5399,9288.0
2016-06-09 12:00:00,44.39,44.39,44.36,44.39,25568.0,32.5399,32.5399,32.5179,32.5399,25568.0
2016-06-09 12:05:00,44.39,44.41,44.39,44.4,13368.0,32.5399,32.5546,32.5399,32.5472,13368.0
2016-06-09 12:10:00,44.4,44.44,44.4,44.44,17088.0,32.5472,32.5765,32.5472,32.5765,17088.0
2016-06-09 12:15:00,44.45,44.48,44.44,44.47,8293.0,32.5839,32.6059,32.5765,32.5985,8293.0
2016-06-09 12:20:00,44.47,44.48,44.46,44.48,11649.0,32.5985,32.6059,32.5912,32.6059,11649.0
2016-06-09 12:25:00,44.48,44.5,44.44,44.45,26291.0,32.6059,32.6205,32.5765,32.5839,26291.0
2016-06-09 12:30:00,44.45,44.49,44.44,44.48,16158.0,32.5839,32.6132,32.5765,32.6059,16158.0
2016-06-09 12:35:00,44.48,44.49,44.46,44.48,15351.0,32.6059,32.6132,32.5912,32.6059,15351.0
2016-06-09 12:40:00,44.47,44.47,44.44,44.47,15935.0,32.5985,32.5985,32.5765,32.5985,15935.0
2016-06-09 12:45:00,44.47,44.47,44.43,44.45,24316.0,32.5985,32.5985,32.5692,32.5839,24316.0
2016-06-09 12:50:00,44.46,44.5,44.45,44.49,14595.0,32.5912,32.6205,32.5839,32.6132,14595.0
2016-06-09 12:55:00,44.49,44.5,44.47,44.49,18484.0,32.6132,32.6205,32.5985,32.6132,18484.0
2016-06-09 13:00:00,44.49,44.55,44.49,44.55,17768.0,32.6132,32.6572,32.6132,32.6572,17768.0
2016-06-09 13:05:00,44.54,44.58,44.52,44.55,51514.0,32.6498,32.6792,32.6352,32.6572,51514.0
2016-06-09 13:10:00,44.55,44.56,44.53,44.53,12939.0,32.6572,32.6645,32.6425,32.6425,12939.0
2016-06-09 13:15:00,44.54,44.6,44.53,44.59,21147.0,32.6498,32.6938,32.6425,32.6865,21147.0
2016-06-09 13:20:00,44.57,44.59,44.57,44.58,10461.0,32.6718,32.6865,32.6718,32.6792,10461.0
2016-06-09 13:25:00,44.57,44.6,44.57,44.6,16128.0,32.6718,32.6938,32.6718,32.6938,16128.0
2016-06-09 13:30:00,44.59,44.6,44.55,44.55,10364.0,32.6865,32.6938,32.6572,32.6572,10364.0
2016-06-09 13:35:00,44.55,44.56,44.54,44.54,6200.0,32.6572,32.6645,32.6498,32.6498,6200.0
2016-06-09 13:40:00,44.55,44.55,44.54,44.55,7202.0,32.6572,32.6572,32.6498,32.6572,7202.0
2016-06-09 13:45:00,44.54,44.55,44.5,44.5,19488.0,32.6498,32.6572,32.6205,32.6205,19488.0
2016-06-09 13:50:00,44.51,44.51,44.47,44.48,14191.0,32.6279,32.6279,32.5985,32.6059,14191.0
2016-06-09 13:55:00,44.48,44.53,44.48,44.53,23470.0,32.6059,32.6425,32.6059,32.6425,23470.0
2016-06-09 14:00:00,44.53,44.53,44.51,44.51,6914.0,32.6425,32.6425,32.6279,32.6279,6914.0
2016-06-09 14:05:00,44.52,44.52,44.51,44.51,5010.0,32.6352,32.6352,32.6279,32.6279,5010.0
2016-06-09 14:10:00,44.52,44.52,44.51,44.52,13685.0,32.6352,32.6352,32.6279,32.6352,13685.0
2016-06-09 14:15:00,44.52,44.52,44.5,44.51,9334.0,32.6352,32.6352,32.6205,32.6279,9334.0
2016-06-09 14:20:00,44.51,44.53,44.5,44.52,13376.0,32.6279,32.6425,32.6205,32.6352,13376.0
2016-06-09 14:25:00,44.52,44.53,44.51,44.52,7466.0,32.6352,32.6425,32.6279,32.6352,7466.0
2016-06-09 14:30:00,44.52,44.53,44.51,44.53,9948.0,32.6352,32.6425,32.6279,32.6425,9948.0
2016-06-09 14:35:00,44.53,44.55,44.52,44.55,16736.0,32.6425,32.6572,32.6352,32.6572,16736.0
2016-06-09 14:40:00,44.55,44.57,44.54,44.56,18337.0,32.6572,32.6718,32.6498,32.6645,18337.0
2016-06-09 14:45:00,44.57,44.58,44.56,44.58,6570.0,32.6718,32.6792,32.6645,32.6792,6570.0
2016-06-09 14:50:00,44.58,44.58,44.56,44.58,9331.0,32.6792,32.6792,32.6645,32.6792,9331.0
2016-06-09 14:55:00,44.58,44.58,44.57,44.57,4784.0,32.6792,32.6792,32.6718,32.6718,4784.0
2016-06-09 15:00:00,44.58,44.58,44.54,44.54,31224.0,32.6792,32.6792,32.6498,32.6498,31224.0
2016-06-09 15:05:00,44.53,44.54,44.52,44.53,14674.0,32.6425,32.6498,32.6352,32.6425,14674.0
2016-06-09 15:10:00,44.53,44.55,44.53,44.55,12801.0,32.6425,32.6572,32.6425,32.6572,12801.0
2016-06-09 15:15:00,44.55,44.55,44.52,44.55,26625.0,32.6572,32.6572,32.6352,32.6572,26625.0
2016-06-09 15:20:00,44.55,44.55,44.53,44.55,19201.0,32.6572,32.6572,32.6425,32.6572,19201.0
2016-06-09 15:25:00,44.55,44.56,44.54,44.55,24542.0,32.6572,32.6645,32.6498,32.6572,24542.0
2016-06-09 15:30:00,44.55,44.6,44.54,44.59,23223.0,32.6572,32.6938,32.6498,32.6865,23223.0
2016-06-09 15:35:00,44.59,44.68,44.59,44.68,47661.0,32.6865,32.7525,32.6865,32.7525,47661.0
2016-06-09 15:40:00,44.68,44.74,44.68,44.72,40303.0,32.7525,32.7965,32.7525,32.7818,40303.0
2016-06-09 15:45:00,44.72,44.72,44.69,44.71,29427.0,32.7818,32.7818,32.7598,32.7745,29427.0
2016-06-09 15:50:00,44.71,44.72,44.69,44.69,52519.0,32.7745,32.7818,32.7598,32.7598,52519.0
2016-06-09 15:55:00,44.7,44.7,44.61,44.62,310534.0,32.7671,32.7671,32.7012,32.7085,310534.0
2016-06-10 09:30:00,44.55,44.84,44.42,44.71,51312.0,32.6572,32.8698,32.5619,32.7745,51312.0
2016-06-10 09:35:00,44.72,44.84,44.54,44.54,36449.0,32.7818,32.8698,32.6498,32.6498,36449.0
2016-06-10 09:40:00,44.52,44.64,44.47,44.55,24063.0,32.6352,32.7232,32.5985,32.6572,24063.0
2016-06-10 09:45:00,44.55,44.62,44.48,44.56,26345.0,32.6572,32.7085,32.6059,32.6645,26345.0
2016-06-10 09:50:00,44.56,44.61,44.51,44.58,25684.0,32.6645,32.7012,32.6279,32.6792,25684.0
2016-06-10 09:55:00,44.57,44.78,44.5,44.73,43864.0,32.6718,32.8258,32.6205,32.7891,43864.0
2016-06-10 10:00:00,44.74,44.79,44.55,44.55,30116.0,32.7965,32.8331,32.6572,32.6572,30116.0
2016-06-10 10:05:00,44.55,44.6,44.53,44.58,15037.0,32.6572,32.6938,32.6425,32.6792,15037.0
2016-06-10 10:10:00,44.58,44.61,44.54,44.59,19439.0,32.6792,32.7012,32.6498,32.6865,19439.0
2016-06-10 10:15:00,44.6,44.6,44.53,44.58,30227.0,32.6938,32.6938,32.6425,32.6792,30227.0
2016-06-10 10:20:00,44.58,44.58,44.53,44.55,21703.0,32.6792,32.6792,32.6425,32.6572,21703.0
2016-06-10 10:25:00,44.56,44.64,44.54,44.63,37889.0,32.6645,32.7232,32.6498,32.7158,37889.0
2016-06-10 10:30:00,44.64,44.66,44.58,44.59,24690.0,32.7232,32.7378,32.6792,32.6865,24690.0
2016-06-10 10:35:00,44.6,44.61,44.57,44.57,13601.0,32.6938,32.7012,32.6718,32.6718,13601.0
2016-06-10 10:40:00,44.57,44.57,44.52,44.55,15488.0,32.6718,32.6718,32.6352,32.6572,15488.0
2016-06-10 10:45:00,44.55,44.57,44.51,44.52,17134.0,32.6572,32.6718,32.6279,32.6352,17134.0
2016-06-10 10:50:00,44.53,44.59,44.52,44.53,26018.0,32.6425,32.6865,32.6352,32.6425,26018.0
2016-06-10 10:55:00,44.54,44.59,44.53,44.55,27262.0,32.6498,32.6865,32.6425,32.6572,27262.0
2016-06-10 11:00:00,44.56,44.58,44.53,44.53,16829.0,32.6645,32.6792,32.6425,32.6425,16829.0
2016-06-10 11:05:00,44.53,44.54,44.46,44.48,29718.0,32.6425,32.6498,32.5912,32.6059,29718.0
2016-06-10 11:10:00,44.48,44.54,44.48,44.48,23750.0,32.6059,32.6498,32.6059,32.6059,23750.0
2016-06-10 11:15:00,44.48,44.49,44.41,44.44,43085.0,32.6059,32.6132,32.5546,32.5765,43085.0
2016-06-10 11:20:00,44.44,44.45,44.38,44.4,22759.0,32.5765,32.5839,32.5326,32.5472,22759.0
2016-06-10 11:25:00,44.41,44.43,44.35,44.39,17444.0,32.5546,32.5692,32.5106,32.5399,17444.0
2016-06-10 11:30:00,44.4,44.44,44.38,44.38,16339.0,32.5472,32.5765,32.5326,32.5326,16339.0
2016-06-10 11:35:00,44.39,44.41,44.37,44.39,12500.0,32.5399,32.5546,32.5252,32.5399,12500.0
2016-06-10 11:40:00,44.39,44.41,44.36,44.37,22983.0,32.5399,32.5546,32.5179,32.5252,22983.0
2016-06-10 11:45:00,44.37,44.41,44.35,44.35,28077.0,32.5252,32.5546,32.5106,32.5106,28077.0
2016-06-10 11:50:00,44.35,44.41,44.34,44.4,15922.0,32.5106,32.5546,32.5032,32.5472,15922.0
2016-06-10 11:55:00,44.4,44.42,44.39,44.39,15965.0,32.5472,32.5619,32.5399,32.5399,15965.0
2016-06-10 12:00:00,44.4,44.41,44.38,44.41,19690.0,32.5472,32.5546,32.5326,32.5546,19690.0
2016-06-10 12:05:00,44.41,44.41,44.37,44.39,12868.0,32.5546,32.5546,32.5252,32.5399,12868.0
2016-06-10 12:10:00,44.39,44.42,44.36,44.38,23028.0,32.5399,32.5619,32.5179,32.5326,23028.0
2016-06-10 12:15:00,44.38,44.38,44.31,44.34,25078.0,32.5326,32.5326,32.4812,32.5032,25078.0
2016-06-10 12:20:00,44.34,44.34,44.3,44.31,23858.0,32.5032,32.5032,32.4739,32.4812,23858.0
2016-06-10 12:25:00,44.31,44.35,44.28,44.28,39401.0,32.4812,32.5106,32.4593,32.4593,39401.0
2016-06-10 12:30:00,44.27,44.3,44.25,44.3,15898.0,32.4519,32.4739,32.4373,32.4739,15898.0
2016-06-10 12:35:00,44.3,44.33,44.3,44.32,12382.0,32.4739,32.4959,32.4739,32.4886,12382.0
2016-06-10 12:40:00,44.32,44.33,44.29,44.29,19708.0,32.4886,32.4959,32.4666,32.4666,19708.0
2016-06-10 12:45:00,44.29,44.32,44.28,44.3,22554.0,32.4666,32.4886,32.4593,32.4739,22554.0
2016-06-10 12:50:00,44.3,44.3,44.26,44.27,30008.0,32.4739,32.4739,32.4446,32.4519,30008.0
2016-06-10 12:55:00,44.27,44.3,44.25,44.29,28296.0,32.4519,32.4739,32.4373,32.4666,28296.0
2016-06-10 13:00:00,44.28,44.31,44.28,44.31,14325.0,32.4593,32.4812,32.4593,32.4812,14325.0
2016-06-10 13:05:00,44.3,44.31,44.28,44.3,26211.0,32.4739,32.4812,32.4593,32.4739,26211.0
2016-06-10 13:10:00,44.3,44.32,44.29,44.32,10657.0,32.4739,32.4886,32.4666,32.4886,10657.0
2016-06-10 13:15:00,44.33,44.36,44.32,44.34,15979.0,32.4959,32.5179,32.4886,32.5032,15979.0
2016-06-10 13:20:00,44.34,44.38,44.33,44.38,14094.0,32.5032,32.5326,32.4959,32.5326,14094.0
2016-06-10 13:25:00,44.38,44.4,44.37,44.38,16258.0,32.5326,32.5472,32.5252,32.5326,16258.0
2016-06-10 13:30:00,44.38,44.38,44.32,44.33,15295.0,32.5326,32.5326,32.4886,32.4959,15295.0
2016-06-10 13:35:00,44.32,44.34,44.32,44.33,14890.0,32.4886,32.5032,32.4886,32.4959,14890.0
2016-06-10 13:40:00,44.33,44.35,44.33,44.33,12837.0,32.4959,32.5106,32.4959,32.4959,12837.0
2016-06-10 13:45:00,44.32,44.33,44.25,44.25,34229.0,32.4886,32.4959,32.4373,32.4373,34229.0
2016-06-10 13:50:00,44.25,44.29,44.24,44.29,17233.0,32.4373,32.4666,32.4299,32.4666,17233.0
2016-06-10 13:55:00,44.29,44.33,44.28,44.29,18933.0,32.4666,32.4959,32.4593,32.4666,18933.0
2016-06-10 14:00:00,44.29,44.29,44.24,44.27,22178.0,32.4666,32.4666,32.4299,32.4519,22178.0
2016-06-10 14:05:00,44.28,44.32,44.26,44.28,19970.0,32.4593,32.4886,32.4446,32.4593,19970.0
2016-06-10 14:10:00,44.27,44.27,44.19,44.23,89275.0,32.4519,32.4519,32.3933,32.4226,89275.0
2016-06-10 14:15:00,44.23,44.27,44.23,44.24,29478.0,32.4226,32.4519,32.4226,32.4299,29478.0
2016-06-10 14:20:00,44.24,44.3,44.23,44.3,23092.0,32.4299,32.4739,32.4226,32.4739,23092.0
2016-06-10 14:25:00,44.3,44.33,44.29,44.31,36969.0,32.4739,32.4959,32.4666,32.4812,36969.0
2016-06-10 14:30:00,44.3,44.31,44.27,44.3,14580.0,32.4739,32.4812,32.4519,32.4739,14580.0
2016-06-10 14:35:00,44.29,44.33,44.28,44.31,20301.0,32.4666,32.4959,32.4593,32.4812,20301.0
2016-06-10 14:40:00,44.31,44.35,44.31,44.33,16656.0,32.4812,32.5106,32.4812,32.4959,16656.0
2016-06-10 14:45:00,44.32,44.32,44.22,44.22,29227.0,32.4886,32.4886,32.4153,32.4153,29227.0
2016-06-10 14:50:00,44.23,44.23,44.18,44.19,61676.0,32.4226,32.4226,32.386,32.3933,61676.0
2016-06-10 14:55:00,44.2,44.21,44.19,44.21,20696.0,32.4006,32.4079,32.3933,32.4079,20696.0
2016-06-10 15:00:00,44.21,44.22,44.17,44.22,20364.0,32.4079,32.4153,32.3786,32.4153,20364.0
2016-06-10 15:05:00,44.22,44.24,44.21,44.23,17116.0,32.4153,32.4299,32.4079,32.4226,17116.0
2016-06-10 15:10:00,44.23,44.24,44.2,44.23,22337.0,32.4226,32.4299,32.4006,32.4226,22337.0
2016-06-10 15:15:00,44.23,44.26,44.22,44.23,20240.0,32.4226,32.4446,32.4153,32.4226,20240.0
2016-06-10 15:20:00,44.24,44.29,44.23,44.29,23924.0,32.4299,32.4666,32.4226,32.4666,23924.0
2016-06-10 15:25:00,44.29,44.29,44.26,44.28,43356.0,32.4666,32.4666,32.4446,32.4593,43356.0
2016-06-10 15:30:00,44.29,44.32,44.27,44.32,61994.0,32.4666,32.4886,32.4519,32.4886,61994.0
2016-06-10 15:35:00,44.31,44.33,44.3,44.33,47527.0,32.4812,32.4959,32.4739,32.4959,47527.0
2016-06-10 15:40:00,44.33,44.36,44.32,44.36,46813.0,32.4959,32.5179,32.4886,32.5179,46813.0
2016-06-10 15:45:00,44.35,44.47,44.35,44.45,76325.0,32.5106,32.5985,32.5106,32.5839,76325.0
2016-06-10 15:50:00,44.44,44.44,44.38,44.4,51067.0,32.5765,32.5765,32.5326,32.5472,51067.0
2016-06-10 15:55:00,44.4,44.41,44.36,44.36,178275.0,32.5472,32.5546,32.5179,32.5179,178275.0
2016-06-13 09:30:00,44.39,44.75,44.36,44.65,53145.0,32.5399,32.8038,32.5179,32.7305,53145.0
2016-06-13 09:35:00,44.66,44.7,44.52,44.66,37020.0,32.7378,32.7671,32.6352,32.7378,37020.0
2016-06-13 09:40:00,44.65,44.68,44.57,44.64,45411.0,32.7305,32.7525,32.6718,32.7232,45411.0
2016-06-13 09:45:00,44.64,44.64,44.48,44.5,42920.0,32.7232,32.7232,32.6059,32.6205,42920.0
2016-06-13 09:50:00,44.48,44.59,44.46,44.5,35025.0,32.6059,32.6865,32.5912,32.6205,35025.0
2016-06-13 09:55:00,44.5,44.66,44.47,44.66,28714.0,32.6205,32.7378,32.5985,32.7378,28714.0
2016-06-13 10:00:00,44.66,44.67,44.58,44.62,26532.0,32.7378,32.7451,32.6792,32.7085,26532.0
2016-06-13 10:05:00,44.63,44.64,44.56,44.59,23708.0,32.7158,32.7232,32.6645,32.6865,23708.0
2016-06-13 10:10:00,44.59,44.62,44.55,44.59,20165.0,32.6865,32.7085,32.6572,32.6865,20165.0
2016-06-13 10:15:00,44.6,44.64,44.55,44.57,24518.0,32.6938,32.7232,32.6572,32.6718,24518.0
2016-06-13 10:20:00,44.56,44.63,44.53,44.62,25115.0,32.6645,32.7158,32.6425,32.7085,25115.0
2016-06-13 10:25:00,44.59,44.66,44.55,44.65,22327.0,32.6865,32.7378,32.6572,32.7305,22327.0
2016-06-13 10:30:00,44.65,44.66,44.6,44.61,30271.0,32.7305,32.7378,32.6938,32.7012,30271.0
2016-06-13 10:35:00,44.62,44.66,44.59,44.62,21970.0,32.7085,32.7378,32.6865,32.7085,21970.0
2016-06-13 10:40:00,44.62,44.68,44.62,44.67,13626.0,32.7085,32.7525,32.7085,32.7451,13626.0
2016-06-13 10:45:00,44.68,44.71,44.67,44.7,16617.0,32.7525,32.7745,32.7451,32.7671,16617.0
2016-06-13 10:50:00,44.71,44.72,44.67,44.68,15728.0,32.7745,32.7818,32.7451,32.7525,15728.0
2016-06-13 10:55:00,44.68,44.73,44.66,44.73,8241.0,32.7525,32.7891,32.7378,32.7891,8241.0
2016-06-13 11:00:00,44.72,44.72,44.66,44.66,17697.0,32.7818,32.7818,32.7378,32.7378,17697.0
2016-06-13 11:05:00,44.66,44.66,44.63,44.64,12449.0,32.7378,32.7378,32.7158,32.7232,12449.0
2016-06-13 11:10:00,44.65,44.66,44.59,44.61,13048.0,32.7305,32.7378,32.6865,32.7012,13048.0
2016-06-13 11:15:00,44.61,44.64,44.58,44.6,12056.0,32.7012,32.7232,32.6792,32.6938,12056.0
2016-06-13 11:20:00,44.61,44.62,44.57,44.58,27046.0,32.7012,32.7085,32.6718,32.6792,27046.0
2016-06-13 11:25:00,44.58,44.63,44.57,44.63,12285.0,32.6792,32.7158,32.6718,32.7158,12285.0
2016-06-13 11:30:00,44.63,44.64,44.6,44.62,20660.0,32.7158,32.7232,32.6938,32.7085,20660.0
2016-06-13 11:35:00,44.62,44.63,44.56,44.57,16806.0,32.7085,32.7158,32.6645,32.6718,16806.0
2016-06-13 11:40:00,44.57,44.58,44.54,44.55,39960.0,32.6718,32.6792,32.6498,32.6572,39960.0
2016-06-13 11:45:00,44.55,44.57,44.55,44.55,21768.0,32.6572,32.6718,32.6572,32.6572,21768.0
2016-06-13 11:50:00,44.55,44.56,44.53,44.54,9316.0,32.6572,32.6645,32.6425,32.6498,9316.0
2016-06-13 11:55:00,44.54,44.55,44.52,44.55,12317.0,32.6498,32.6572,32.6352,32.6572,12317.0
2016-06-13 12:00:00,44.55,44.57,44.53,44.56,21441.0,32.6572,32.6718,32.6425,32.6645,21441.0
2016-06-13 12:05:00,44.55,44.58,44.5,44.57,35792.0,32.6572,32.6792,32.6205,32.6718,35792.0
2016-06-13 12:10:00,44.58,44.61,44.57,44.61,13503.0,32.6792,32.7012,32.6718,32.7012,13503.0
2016-06-13 12:15:00,44.62,44.64,44.61,44.61,7804.0,32.7085,32.7232,32.7012,32.7012,7804.0
2016-06-13 12:20:00,44.61,44.66,44.58,44.65,52880.0,32.7012,32.7378,32.6792,32.7305,52880.0
2016-06-13 12:25:00,44.65,44.67,44.64,44.67,8754.0,32.7305,32.7451,32.7232,32.7451,8754.0
2016-06-13 12:30:00,44.67,44.7,44.65,44.69,18842.0,32.7451,32.7671,32.7305,32.7598,18842.0
2016-06-13 12:35:00,44.7,44.71,44.65,44.66,20385.0,32.7671,32.7745,32.7305,32.7378,20385.0
2016-06-13 12:40:00,44.66,44.71,44.65,44.7,19013.0,32.7378,32.7745,32.7305,32.7671,19013.0
2016-06-13 12:45:00,44.7,44.75,44.69,44.75,22117.0,32.7671,32.8038,32.7598,32.8038,22117.0
2016-06-13 12:50:00,44.75,44.77,44.73,44.76,18306.0,32.8038,32.8184,32.7891,32.8111,18306.0
2016-06-13 12:55:00,44.77,44.79,44.76,44.77,13713.0,32.8184,32.8331,32.8111,32.8184,13713.0
2016-06-13 13:00:00,44.76,44.76,44.71,44.72,19496.0,32.8111,32.8111,32.7745,32.7818,19496.0
2016-06-13 13:05:00,44.71,44.71,44.68,44.69,10537.0,32.7745,32.7745,32.7525,32.7598,10537.0
2016-06-13 13:10:00,44.68,44.71,44.67,44.69,19263.0,32.7525,32.7745,32.7451,32.7598,19263.0
2016-06-13 13:15:00,44.69,44.69,44.6,44.61,14040.0,32.7598,32.7598,32.6938,32.7012,14040.0
2016-06-13 13:20:00,44.61,44.65,44.6,44.63,8102.0,32.7012,32.7305,32.6938,32.7158,8102.0
2016-06-13 13:25:00,44.63,44.66,44.62,44.64,11832.0,32.7158,32.7378,32.7085,32.7232,11832.0
2016-06-13 13:30:00,44.63,44.64,44.55,44.55,11558.0,32.7158,32.7232,32.6572,32.6572,11558.0
2016-06-13 13:35:00,44.55,44.55,44.53,44.53,39321.0,32.6572,32.6572,32.6425,32.6425,39321.0
2016-06-13 13:40:00,44.53,44.58,44.51,44.58,23240.0,32.6425,32.6792,32.6279,32.6792,23240.0
2016-06-13 13:45:00,44.57,44.58,44.54,44.55,8411.0,32.6718,32.6792,32.6498,32.6572,8411.0
2016-06-13 13:50:00,44.54,44.55,44.48,44.48,19165.0,32.6498,32.6572,32.6059,32.6059,19165.0
2016-06-13 13:55:00,44.49,44.53,44.47,44.53,19343.0,32.6132,32.6425,32.5985,32.6425,19343.0
2016-06-13 14:00:00,44.53,44.55,44.51,44.53,24581.0,32.6425,32.6572,32.6279,32.6425,24581.0
2016-06-13 14:05:00,44.54,44.59,44.53,44.58,21402.0,32.6498,32.6865,32.6425,32.6792,21402.0
2016-06-13 14:10:00,44.57,44.61,44.57,44.61,17471.0,32.6718,32.7012,32.6718,32.7012,17471.0
2016-06-13 14:15:00,44.61,44.61,44.57,44.59,27946.0,32.7012,32.7012,32.6718,32.6865,27946.0
2016-06-13 14:20:00,44.59,44.59,44.53,44.58,22512.0,32.6865,32.6865,32.6425,32.6792,22512.0
2016-06-13 14:25:00,44.57,44.58,44.54,44.58,34233.0,32.6718,32.6792,32.6498,32.6792,34233.0
2016-06-13 14:30:00,44.57,44.58,44.54,44.55,82996.0,32.6718,32.6792,32.6498,32.6572,82996.0
2016-06-13 14:35:00,44.55,44.55,44.51,44.53,12841.0,32.6572,32.6572,32.6279,32.6425,12841.0
2016-06-13 14:40:00,44.53,44.62,44.53,44.6,68824.0,32.6425,32.7085,32.6425,32.6938,68824.0
2016-06-13 14:45:00,44.61,44.64,44.6,44.64,17560.0,32.7012,32.7232,32.6938,32.7232,17560.0
2016-06-13 14:50:00,44.63,44.64,44.59,44.61,23997.0,32.7158,32.7232,32.6865,32.7012,23997.0
2016-06-13 14:55:00,44.61,44.63,44.59,44.59,17638.0,32.7012,32.7158,32.6865,32.6865,17638.0
2016-06-13 15:00:00,44.59,44.6,44.54,44.56,29628.0,32.6865,32.6938,32.6498,32.6645,29628.0
2016-06-13 15:05:00,44.55,44.56,44.52,44.54,22292.0,32.6572,32.6645,32.6352,32.6498,22292.0
2016-06-13 15:10:00,44.53,44.56,44.5,44.51,22518.0,32.6425,32.6645,32.6205,32.6279,22518.0
2016-06-13 15:15:00,44.52,44.54,44.48,44.54,31677.0,32.6352,32.6498,32.6059,32.6498,31677.0
2016-06-13 15:20:00,44.54,44.56,44.52,44.53,22512.0,32.6498,32.6645,32.6352,32.6425,22512.0
2016-06-13 15:25:00,44.53,44.55,44.49,44.54,22944.0,32.6425,32.6572,32.6132,32.6498,22944.0
2016-06-13 15:30:00,44.54,44.59,44.53,44.57,28238.0,32.6498,32.6865,32.6425,32.6718,28238.0
2016-06-13 15:35:00,44.57,44.58,44.52,44.55,33122.0,32.6718,32.6792,32.6352,32.6572,33122.0
2016-06-13 15:40:00,44.54,44.56,44.5,44.51,44618.0,32.6498,32.6645,32.6205,32.6279,44618.0
2016-06-13 15:45:00,44.51,44.52,44.48,44.48,54050.0,32.6279,32.6352,32.6059,32.6059,54050.0
2016-06-13 15:50:00,44.48,44.51,44.47,44.47,87672.0,32.6059,32.6279,32.5985,32.5985,87672.0
2016-06-13 15:55:00,44.47,44.53,44.46,44.52,138951.0,32.5985,32.6425,32.5912,32.6352,138951.0
2016-06-14 09:30:00,44.57,44.63,44.36,44.38,32516.0,32.6718,32.7158,32.5179,32.5326,32516.0
2016-06-14 09:35:00,44.38,44.4,44.26,44.37,32125.0,32.5326,32.5472,32.4446,32.5252,32125.0
2016-06-14 09:40:00,44.37,44.43,44.34,44.41,58639.0,32.5252,32.5692,32.5032,32.5546,58639.0
2016-06-14 09:45:00,44.4,44.5,44.37,44.39,28529.0,32.5472,32.6205,32.5252,32.5399,28529.0
2016-06-14 09:50:00,44.38,44.49,44.35,44.37,18057.0,32.5326,32.6132,32.5106,32.5252,18057.0
2016-06-14 09:55:00,44.35,44.36,44.28,44.34,15041.0,32.5106,32.5179,32.4593,32.5032,15041.0
2016-06-14 10:00:00,44.34,44.39,44.31,44.34,25745.0,32.5032,32.5399,32.4812,32.5032,25745.0
2016-06-14 10:05:00,44.34,44.38,44.28,44.28,20267.0,32.5032,32.5326,32.4593,32.4593,20267.0
2016-06-14 10:10:00,44.28,44.33,44.23,44.25,20224.0,32.4593,32.4959,32.4226,32.4373,20224.0
2016-06-14 10:15:00,44.25,44.28,44.24,44.27,14942.0,32.4373,32.4593,32.4299,32.4519,14942.0
2016-06-14 10:20:00,44.28,44.29,44.22,44.26,16518.0,32.4593,32.4666,32.4153,32.4446,16518.0
2016-06-14 10:25:00,44.27,44.28,44.23,44.24,135727.0,32.4519,32.4593,32.4226,32.4299,135727.0
2016-06-14 10:30:00,44.24,44.25,44.19,44.2,63857.0,32.4299,32.4373,32.3933,32.4006,63857.0
2016-06-14 10:35:00,44.2,44.22,44.16,44.18,34334.0,32.4006,32.4153,32.3713,32.386,34334.0
2016-06-14 10:40:00,44.19,44.22,44.17,44.2,52913.0,32.3933,32.4153,32.3786,32.4006,52913.0
2016-06-14 10:45:00,44.19,44.21,44.12,44.18,42919.0,32.3933,32.4079,32.342,32.386,42919.0
2016-06-14 10:50:00,44.18,44.21,44.12,44.14,60581.0,32.386,32.4079,32.342,32.3566,60581.0
2016-06-14 10:55:00,44.14,44.21,44.13,44.15,130233.0,32.3566,32.4079,32.3493,32.364,130233.0
2016-06-14 11:00:00,44.15,44.2,44.12,44.19,60455.0,32.364,32.4006,32.342,32.3933,60455.0
2016-06-14 11:05:00,44.19,44.24,44.15,44.24,182853.0,32.3933,32.4299,32.364,32.4299,182853.0
2016-06-14 11:10:00,44.25,44.33,44.24,44.24,38413.0,32.4373,32.4959,32.4299,32.4299,38413.0
2016-06-14 11:15:00,44.24,44.27,44.23,44.26,22487.0,32.4299,32.4519,32.4226,32.4446,22487.0
2016-06-14 11:20:00,44.26,44.3,44.26,44.29,12558.0,32.4446,32.4739,32.4446,32.4666,12558.0
2016-06-14 11:25:00,44.29,44.29,44.22,44.24,25042.0,32.4666,32.4666,32.4153,32.4299,25042.0
2016-06-14 11:30:00,44.25,44.28,44.22,44.24,27795.0,32.4373,32.4593,32.4153,32.4299,27795.0
2016-06-14 11:35:00,44.23,44.32,44.22,44.32,21279.0,32.4226,32.4886,32.4153,32.4886,21279.0
2016-06-14 11:40:00,44.32,44.36,44.32,44.35,17423.0,32.4886,32.5179,32.4886,32.5106,17423.0
2016-06-14 11:45:00,44.36,44.36,44.31,44.32,15436.0,32.5179,32.5179,32.4812,32.4886,15436.0
2016-06-14 11:50:00,44.33,44.35,44.31,44.35,12556.0,32.4959,32.5106,32.4812,32.5106,12556.0
2016-06-14 11:55:00,44.34,44.35,44.31,44.32,12932.0,32.5032,32.5106,32.4812,32.4886,12932.0
2016-06-14 12:00:00,44.33,44.38,44.32,44.36,14202.0,32.4959,32.5326,32.4886,32.5179,14202.0
2016-06-14 12:05:00,44.36,44.4,44.35,44.39,23390.0,32.5179,32.5472,32.5106,32.5399,23390.0
2016-06-14 12:10:00,44.39,44.46,44.39,44.46,12427.0,32.5399,32.5912,32.5399,32.5912,12427.0
2016-06-14 12:15:00,44.46,44.48,44.44,44.48,8182.0,32.5912,32.6059,32.5765,32.6059,8182.0
2016-06-14 12:20:00,44.47,44.51,44.47,44.5,10877.0,32.5985,32.6279,32.5985,32.6205,10877.0
2016-06-14 12:25:00,44.51,44.54,44.51,44.53,15496.0,32.6279,32.6498,32.6279,32.6425,15496.0
2016-06-14 12:30:00,44.53,44.54,44.5,44.5,9100.0,32.6425,32.6498,32.6205,32.6205,9100.0
2016-06-14 12:35:00,44.5,44.51,44.46,44.46,11392.0,32.6205,32.6279,32.5912,32.5912,11392.0
2016-06-14 12:40:00,44.47,44.48,44.44,44.46,14004.0,32.5985,32.6059,32.5765,32.5912,14004.0
2016-06-14 12:45:00,44.46,44.48,44.45,44.47,9667.0,32.5912,32.6059,32.5839,32.5985,9667.0
2016-06-14 12:50:00,44.47,44.48,44.45,44.47,6233.0,32.5985,32.6059,32.5839,32.5985,6233.0
2016-06-14 12:55:00,44.48,44.48,44.45,44.46,21018.0,32.6059,32.6059,32.5839,32.5912,21018.0
2016-06-14 13:00:00,44.46,44.47,44.43,44.46,37945.0,32.5912,32.5985,32.5692,32.5912,37945.0
2016-06-14 13:05:00,44.46,44.46,44.42,44.43,26012.0,32.5912,32.5912,32.5619,32.5692,26012.0
2016-06-14 13:10:00,44.42,44.44,44.41,44.43,21522.0,32.5619,32.5765,32.5546,32.5692,21522.0
2016-06-14 13:15:00,44.42,44.45,44.4,44.44,14965.0,32.5619,32.5839,32.5472,32.5765,14965.0
2016-06-14 13:20:00,44.44,44.45,44.4,44.4,32017.0,32.5765,32.5839,32.5472,32.5472,32017.0
2016-06-14 13:25:00,44.41,44.41,44.36,44.37,12704.0,32.5546,32.5546,32.5179,32.5252,12704.0
2016-06-14 13:30:00,44.36,44.39,44.36,44.38,18116.0,32.5179,32.5399,32.5179,32.5326,18116.0
2016-06-14 13:35:00,44.39,44.39,44.37,44.39,2818.0,32.5399,32.5399,32.5252,32.5399,2818.0
2016-06-14 13:40:00,44.38,44.38,44.33,44.34,16396.0,32.5326,32.5326,32.4959,32.5032,16396.0
2016-06-14 13:45:00,44.34,44.37,44.33,44.36,10787.0,32.5032,32.5252,32.4959,32.5179,10787.0
2016-06-14 13:50:00,44.36,44.4,44.36,44.38,9835.0,32.5179,32.5472,32.5179,32.5326,9835.0
2016-06-14 13:55:00,44.39,44.4,44.38,44.39,6626.0,32.5399,32.5472,32.5326,32.5399,6626.0
2016-06-14 14:00:00,44.39,44.4,44.32,44.34,18612.0,32.5399,32.5472,32.4886,32.5032,18612.0
2016-06-14 14:05:00,44.34,44.36,44.32,44.32,23059.0,32.5032,32.5179,32.4886,32.4886,23059.0
2016-06-14 14:10:00,44.32,44.36,44.29,44.34,25991.0,32.4886,32.5179,32.4666,32.5032,25991.0
2016-06-14 14:15:00,44.34,44.36,44.34,44.35,12583.0,32.5032,32.5179,32.5032,32.5106,12583.0
2016-06-14 14:20:00,44.34,44.38,44.33,44.37,18234.0,32.5032,32.5326,32.4959,32.5252,18234.0
2016-06-14 14:25:00,44.37,44.42,44.36,44.4,25622.0,32.5252,32.5619,32.5179,32.5472,25622.0
2016-06-14 14:30:00,44.39,44.41,44.35,44.36,19204.0,32.5399,32.5546,32.5106,32.5179,19204.0
2016-06-14 14:35:00,44.35,44.38,44.31,44.34,18074.0,32.5106,32.5326,32.4812,32.5032,18074.0
2016-06-14 14:40:00,44.34,44.39,44.33,44.38,18140.0,32.5032,32.5399,32.4959,32.5326,18140.0
2016-06-14 14:45:00,44.37,44.38,44.32,44.34,11364.0,32.5252,32.5326,32.4886,32.5032,11364.0
2016-06-14 14:50:00,44.35,44.35,44.31,44.32,7701.0,32.5106,32.5106,32.4812,32.4886,7701.0
2016-06-14 14:55:00,44.31,44.32,44.25,44.25,34678.0,32.4812,32.4886,32.4373,32.4373,34678.0
2016-06-14 15:00:00,44.26,44.27,44.21,44.24,55789.0,32.4446,32.4519,32.4079,32.4299,55789.0
2016-06-14 15:05:00,44.25,44.32,44.24,44.32,54620.0,32.4373,32.4886,32.4299,32.4886,54620.0
2016-06-14 15:10:00,44.32,44.35,44.3,44.34,16130.0,32.4886,32.5106,32.4739,32.5032,16130.0
2016-06-14 15:15:00,44.36,44.38,44.26,44.3,138565.0,32.5179,32.5326,32.4446,32.4739,138565.0
2016-06-14 15:20:00,44.3,44.36,44.29,44.31,44964.0,32.4739,32.5179,32.4666,32.4812,44964.0
2016-06-14 15:25:00,44.31,44.42,44.31,44.42,16610.0,32.4812,32.5619,32.4812,32.5619,16610.0
2016-06-14 15:30:00,44.42,44.44,44.38,44.42,41691.0,32.5619,32.5765,32.5326,32.5619,41691.0
2016-06-14 15:35:00,44.42,44.43,44.37,44.41,28365.0,32.5619,32.5692,32.5252,32.5546,28365.0
2016-06-14 15:40:00,44.41,44.43,44.35,44.4,40898.0,32.5546,32.5692,32.5106,32.5472,40898.0
2016-06-14 15:45:00,44.39,44.4,44.34,44.35,42378.0,32.5399,32.5472,32.5032,32.5106,42378.0
2016-06-14 15:50:00,44.34,44.41,44.33,44.41,67914.0,32.5032,32.5546,32.4959,32.5546,67914.0
2016-06-14 15:55:00,44.41,44.5,44.39,44.48,192784.0,32.5546,32.6205,32.5399,32.6059,192784.0
2016-06-15 09:30:00,44.59,44.59,44.39,44.51,40007.0,32.6865,32.6865,32.5399,32.6279,40007.0
2016-06-15 09:35:00,44.52,44.61,44.5,44.5,27251.0,32.6352,32.7012,32.6205,32.6205,27251.0
2016-06-15 09:40:00,44.51,44.54,44.38,44.45,24363.0,32.6279,32.6498,32.5326,32.5839,24363.0
2016-06-15 09:45:00,44.45,44.51,44.44,44.46,33338.0,32.5839,32.6279,32.5765,32.5912,33338.0
2016-06-15 09:50:00,44.46,44.57,44.45,44.54,45365.0,32.5912,32.6718,32.5839,32.6498,45365.0
2016-06-15 09:55:00,44.55,44.56,44.49,44.54,25038.0,32.6572,32.6645,32.6132,32.6498,25038.0
2016-06-15 10:00:00,44.54,44.56,44.5,44.53,23973.0,32.6498,32.6645,32.6205,32.6425,23973.0
2016-06-15 10:05:00,44.53,44.54,44.46,44.49,16691.0,32.6425,32.6498,32.5912,32.6132,16691.0
2016-06-15 10:10:00,44.5,44.5,44.43,44.49,12111.0,32.6205,32.6205,32.5692,32.6132,12111.0
2016-06-15 10:15:00,44.48,44.51,44.44,44.49,23838.0,32.6059,32.6279,32.5765,32.6132,23838.0
2016-06-15 10:20:00,44.49,44.5,44.47,44.48,9885.0,32.6132,32.6205,32.5985,32.6059,9885.0
2016-06-15 10:25:00,44.47,44.49,44.44,44.46,14176.0,32.5985,32.6132,32.5765,32.5912,14176.0
2016-06-15 10:30:00,44.47,44.49,44.41,44.45,15562.0,32.5985,32.6132,32.5546,32.5839,15562.0
2016-06-15 10:35:00,44.45,44.47,44.42,44.46,11196.0,32.5839,32.5985,32.5619,32.5912,11196.0
2016-06-15 10:40:00,44.46,44.52,44.45,44.51,22100.0,32.5912,32.6352,32.5839,32.6279,22100.0
2016-06-15 10:45:00,44.5,44.51,44.43,44.43,35898.0,32.6205,32.6279,32.5692,32.5692,35898.0
2016-06-15 10:50:00,44.43,44.45,44.3,44.31,35630.0,32.5692,32.5839,32.4739,32.4812,35630.0
2016-06-15 10:55:00,44.31,44.34,44.28,44.29,18706.0,32.4812,32.5032,32.4593,32.4666,18706.0
2016-06-15 11:00:00,44.29,44.29,44.24,44.24,17634.0,32.4666,32.4666,32.4299,32.4299,17634.0
2016-06-15 11:05:00,44.24,44.25,44.22,44.22,20124.0,32.4299,32.4373,32.4153,32.4153,20124.0
2016-06-15 11:10:00,44.21,44.22,44.18,44.19,10541.0,32.4079,32.4153,32.386,32.3933,10541.0
2016-06-15 11:15:00,44.2,44.22,44.18,44.19,12413.0,32.4006,32.4153,32.386,32.3933,12413.0
2016-06-15 11:20:00,44.18,44.26,44.18,44.26,28549.0,32.386,32.4446,32.386,32.4446,28549.0
2016-06-15 11:25:00,44.26,44.32,44.25,44.32,27295.0,32.4446,32.4886,32.4373,32.4886,27295.0
2016-06-15 11:30:00,44.31,44.32,44.26,44.32,40179.0,32.4812,32.4886,32.4446,32.4886,40179.0
2016-06-15 11:35:00,44.31,44.34,44.3,44.32,16875.0,32.4812,32.5032,32.4739,32.4886,16875.0
2016-06-15 11:40:00,44.32,44.35,44.3,44.3,21415.0,32.4886,32.5106,32.4739,32.4739,21415.0
2016-06-15 11:45:00,44.31,44.31,44.25,44.27,20647.0,32.4812,32.4812,32.4373,32.4519,20647.0
2016-06-15 11:50:00,44.28,44.31,44.25,44.29,17309.0,32.4593,32.4812,32.4373,32.4666,17309.0
2016-06-15 11:55:00,44.29,44.3,44.23,44.27,14520.0,32.4666,32.4739,32.4226,32.4519,14520.0
2016-06-15 12:00:00,44.26,44.28,44.24,44.27,10700.0,32.4446,32.4593,32.4299,32.4519,10700.0
2016-06-15 12:05:00,44.27,44.31,44.26,44.3,19397.0,32.4519,32.4812,32.4446,32.4739,19397.0
2016-06-15 12:10:00,44.3,44.32,44.28,44.29,9750.0,32.4739,32.4886,32.4593,32.4666,9750.0
2016-06-15 12:15:00,44.28,44.3,44.26,44.28,14579.0,32.4593,32.4739,32.4446,32.4593,14579.0
2016-06-15 12:20:00,44.29,44.29,44.26,44.27,5638.0,32.4666,32.4666,32.4446,32.4519,5638.0
2016-06-15 12:25:00,44.27,44.28,44.24,44.25,11931.0,32.4519,32.4593,32.4299,32.4373,11931.0
2016-06-15 12:30:00,44.25,44.31,44.24,44.3,24261.0,32.4373,32.4812,32.4299,32.4739,24261.0
2016-06-15 12:35:00,44.3,44.31,44.27,44.29,10103.0,32.4739,32.4812,32.4519,32.4666,10103.0
2016-06-15 12:40:00,44.29,44.3,44.28,44.3,9314.0,32.4666,32.4739,32.4593,32.4739,9314.0
2016-06-15 12:45:00,44.3,44.3,44.27,44.29,14652.0,32.4739,32.4739,32.4519,32.4666,14652.0
2016-06-15 12:50:00,44.3,44.31,44.28,44.28,12175.0,32.4739,32.4812,32.4593,32.4593,12175.0
2016-06-15 12:55:00,44.28,44.3,44.27,44.3,7573.0,32.4593,32.4739,32.4519,32.4739,7573.0
2016-06-15 13:00:00,44.29,44.3,44.24,44.28,18255.0,32.4666,32.4739,32.4299,32.4593,18255.0
2016-06-15 13:05:00,44.27,44.28,44.23,44.24,14268.0,32.4519,32.4593,32.4226,32.4299,14268.0
2016-06-15 13:10:00,44.23,44.24,44.21,44.21,8066.0,32.4226,32.4299,32.4079,32.4079,8066.0
2016-06-15 13:15:00,44.22,44.24,44.21,44.23,15869.0,32.4153,32.4299,32.4079,32.4226,15869.0
2016-06-15 13:20:00,44.22,44.23,44.21,44.22,9830.0,32.4153,32.4226,32.4079,32.4153,9830.0
2016-06-15 13:25:00,44.22,44.22,44.18,44.2,12607.0,32.4153,32.4153,32.386,32.4006,12607.0
2016-06-15 13:30:00,44.19,44.2,44.18,44.18,10337.0,32.3933,32.4006,32.386,32.386,10337.0
2016-06-15 13:35:00,44.18,44.21,44.18,44.21,14128.0,32.386,32.4079,32.386,32.4079,14128.0
2016-06-15 13:40:00,44.21,44.26,44.2,44.26,7909.0,32.4079,32.4446,32.4006,32.4446,7909.0
2016-06-15 13:45:00,44.26,44.28,44.25,44.28,15476.0,32.4446,32.4593,32.4373,32.4593,15476.0
2016-06-15 13:50:00,44.28,44.33,44.27,44.33,17973.0,32.4593,32.4959,32.4519,32.4959,17973.0
2016-06-15 13:55:00,44.33,44.35,44.28,44.29,15604.0,32.4959,32.5106,32.4593,32.4666,15604.0
2016-06-15 14:00:00,44.29,44.56,44.29,44.46,50949.0,32.4666,32.6645,32.4666,32.5912,50949.0
2016-06-15 14:05:00,44.46,44.49,44.33,44.35,51147.0,32.5912,32.6132,32.4959,32.5106,51147.0
2016-06-15 14:10:00,44.35,44.39,44.33,44.37,29938.0,32.5106,32.5399,32.4959,32.5252,29938.0
2016-06-15 14:15:00,44.37,44.42,44.36,44.41,28889.0,32.5252,32.5619,32.5179,32.5546,28889.0
2016-06-15 14:20:00,44.41,44.44,44.39,44.4,26058.0,32.5546,32.5765,32.5399,32.5472,26058.0
2016-06-15 14:25:00,44.41,44.43,44.39,44.4,16702.0,32.5546,32.5692,32.5399,32.5472,16702.0
2016-06-15 14:30:00,44.39,44.44,44.36,44.42,23774.0,32.5399,32.5765,32.5179,32.5619,23774.0
2016-06-15 14:35:00,44.42,44.43,44.38,44.4,13035.0,32.5619,32.5692,32.5326,32.5472,13035.0
2016-06-15 14:40:00,44.4,44.43,44.38,44.43,14668.0,32.5472,32.5692,32.5326,32.5692,14668.0
2016-06-15 14:45:00,44.43,44.5,44.42,44.48,28359.0,32.5692,32.6205,32.5619,32.6059,28359.0
2016-06-15 14:50:00,44.48,44.49,44.4,44.41,20069.0,32.6059,32.6132,32.5472,32.5546,20069.0
2016-06-15 14:55:00,44.42,44.42,44.36,44.38,17611.0,32.5619,32.5619,32.5179,32.5326,17611.0
2016-06-15 15:00:00,44.38,44.39,44.33,44.35,60950.0,32.5326,32.5399,32.4959,32.5106,60950.0
2016-06-15 15:05:00,44.34,44.41,44.34,44.41,34814.0,32.5032,32.5546,32.5032,32.5546,34814.0
2016-06-15 15:10:00,44.41,44.45,44.4,44.43,33209.0,32.5546,32.5839,32.5472,32.5692,33209.0
2016-06-15 15:15:00,44.43,44.44,44.39,44.41,29056.0,32.5692,32.5765,32.5399,32.5546,29056.0
2016-06-15 15:20:00,44.42,44.45,44.42,44.43,16671.0,32.5619,32.5839,32.5619,32.5692,16671.0
2016-06-15 15:25:00,44.43,44.45,44.42,44.45,20096.0,32.5692,32.5839,32.5619,32.5839,20096.0
2016-06-15 15:30:00,44.45,44.47,44.43,44.44,38103.0,32.5839,32.5985,32.5692,32.5765,38103.0
2016-06-15 15:35:00,44.44,44.46,44.37,44.41,98871.0,32.5765,32.5912,32.5252,32.5546,98871.0
2016-06-15 15:40:00,44.41,44.43,44.37,44.38,106770.0,32.5546,32.5692,32.5252,32.5326,106770.0
2016-06-15 15:45:00,44.37,44.38,44.31,44.31,97356.0,32.5252,32.5326,32.4812,32.4812,97356.0
2016-06-15 15:50:00,44.31,44.31,44.23,44.25,124290.0,32.4812,32.4812,32.4226,32.4373,124290.0
2016-06-15 15:55:00,44.24,44.32,44.23,44.32,230228.0,32.4299,32.4886,32.4226,32.4886,230228.0
2016-06-16 09:30:00,44.32,44.55,44.25,44.5,49467.0,32.4886,32.6572,32.4373,32.6205,49467.0
2016-06-16 09:35:00,44.51,44.52,44.41,44.41,24303.0,32.6279,32.6352,32.5546,32.5546,24303.0
2016-06-16 09:40:00,44.4,44.41,44.34,44.37,19577.0,32.5472,32.5546,32.5032,32.5252,19577.0
2016-06-16 09:45:00,44.37,44.38,44.27,44.29,28869.0,32.5252,32.5326,32.4519,32.4666,28869.0
2016-06-16 09:50:00,44.28,44.3,44.22,44.29,22041.0,32.4593,32.4739,32.4153,32.4666,22041.0
2016-06-16 09:55:00,44.29,44.36,44.28,44.32,20644.0,32.4666,32.5179,32.4593,32.4886,20644.0
2016-06-16 10:00:00,44.33,44.4,44.33,44.36,16577.0,32.4959,32.5472,32.4959,32.5179,16577.0
2016-06-16 10:05:00,44.36,44.45,44.34,44.43,21188.0,32.5179,32.5839,32.5032,32.5692,21188.0
2016-06-16 10:10:00,44.43,44.43,44.36,44.36,31210.0,32.5692,32.5692,32.5179,32.5179,31210.0
2016-06-16 10:15:00,44.35,44.36,44.31,44.32,17465.0,32.5106,32.5179,32.4812,32.4886,17465.0
2016-06-16 10:20:00,44.33,44.41,44.3,44.35,11939.0,32.4959,32.5546,32.4739,32.5106,11939.0
2016-06-16 10:25:00,44.34,44.38,44.34,44.37,10041.0,32.5032,32.5326,32.5032,32.5252,10041.0
2016-06-16 10:30:00,44.37,44.39,44.32,44.39,31220.0,32.5252,32.5399,32.4886,32.5399,31220.0
2016-06-16 10:35:00,44.39,44.42,44.36,44.38,21254.0,32.5399,32.5619,32.5179,32.5326,21254.0
2016-06-16 10:40:00,44.37,44.45,44.37,44.45,12672.0,32.5252,32.5839,32.5252,32.5839,12672.0
2016-06-16 10:45:00,44.46,44.47,44.38,44.4,12964.0,32.5912,32.5985,32.5326,32.5472,12964.0
2016-06-16 10:50:00,44.4,44.41,44.36,44.38,17846.0,32.5472,32.5546,32.5179,32.5326,17846.0
2016-06-16 10:55:00,44.38,44.45,44.38,44.44,21600.0,32.5326,32.5839,32.5326,32.5765,21600.0
2016-06-16 11:00:00,44.45,44.55,44.44,44.54,22348.0,32.5839,32.6572,32.5765,32.6498,22348.0
2016-06-16 11:05:00,44.54,44.56,44.5,44.55,21949.0,32.6498,32.6645,32.6205,32.6572,21949.0
2016-06-16 11:10:00,44.56,44.57,44.52,44.57,16364.0,32.6645,32.6718,32.6352,32.6718,16364.0
2016-06-16 11:15:00,44.57,44.57,44.5,44.51,14328.0,32.6718,32.6718,32.6205,32.6279,14328.0
2016-06-16 11:20:00,44.51,44.54,44.48,44.52,11501.0,32.6279,32.6498,32.6059,32.6352,11501.0
2016-06-16 11:25:00,44.53,44.6,44.52,44.58,16186.0,32.6425,32.6938,32.6352,32.6792,16186.0
2016-06-16 11:30:00,44.58,44.59,44.5,44.51,17247.0,32.6792,32.6865,32.6205,32.6279,17247.0
2016-06-16 11:35:00,44.51,44.51,44.48,44.51,10069.0,32.6279,32.6279,32.6059,32.6279,10069.0
2016-06-16 11:40:00,44.52,44.52,44.46,44.46,10495.0,32.6352,32.6352,32.5912,32.5912,10495.0
2016-06-16 11:45:00,44.47,44.48,44.45,44.48,6759.0,32.5985,32.6059,32.5839,32.6059,6759.0
2016-06-16 11:50:00,44.48,44.49,44.44,44.49,7374.0,32.6059,32.6132,32.5765,32.6132,7374.0
2016-06-16 11:55:00,44.48,44.48,44.43,44.45,9915.0,32.6059,32.6059,32.5692,32.5839,9915.0
2016-06-16 12:00:00,44.45,44.47,44.43,44.46,8096.0,32.5839,32.5985,32.5692,32.5912,8096.0
2016-06-16 12:05:00,44.46,44.46,44.44,44.45,7733.0,32.5912,32.5912,32.5765,32.5839,7733.0
2016-06-16 12:10:00,44.45,44.47,44.42,44.47,17048.0,32.5839,32.5985,32.5619,32.5985,17048.0
2016-06-16 12:15:00,44.46,44.5,44.45,44.48,17140.0,32.5912,32.6205,32.5839,32.6059,17140.0
2016-06-16 12:20:00,44.49,44.56,44.46,44.56,20754.0,32.6132,32.6645,32.5912,32.6645,20754.0
2016-06-16 12:25:00,44.55,44.58,44.53,44.54,10984.0,32.6572,32.6792,32.6425,32.6498,10984.0
2016-06-16 12:30:00,44.54,44.56,44.5,44.55,11510.0,32.6498,32.6645,32.6205,32.6572,11510.0
2016-06-16 12:35:00,44.55,44.58,44.54,44.58,10853.0,32.6572,32.6792,32.6498,32.6792,10853.0
2016-06-16 12:40:00,44.57,44.67,44.56,44.66,18268.0,32.6718,32.7451,32.6645,32.7378,18268.0
2016-06-16 12:45:00,44.66,44.67,44.64,44.65,10321.0,32.7378,32.7451,32.7232,32.7305,10321.0
2016-06-16 12:50:00,44.65,44.65,44.57,44.61,9365.0,32.7305,32.7305,32.6718,32.7012,9365.0
2016-06-16 12:55:00,44.61,44.62,44.57,44.58,7832.0,32.7012,32.7085,32.6718,32.6792,7832.0
2016-06-16 13:00:00,44.59,44.63,44.59,44.59,8274.0,32.6865,32.7158,32.6865,32.6865,8274.0
2016-06-16 13:05:00,44.58,44.6,44.48,44.52,13803.0,32.6792,32.6938,32.6059,32.6352,13803.0
2016-06-16 13:10:00,44.51,44.52,44.45,44.46,17374.0,32.6279,32.6352,32.5839,32.5912,17374.0
2016-06-16 13:15:00,44.46,44.49,44.44,44.48,9512.0,32.5912,32.6132,32.5765,32.6059,9512.0
2016-06-16 13:20:00,44.47,44.5,44.45,44.47,14027.0,32.5985,32.6205,32.5839,32.5985,14027.0
2016-06-16 13:25:00,44.47,44.5,44.45,44.48,9212.0,32.5985,32.6205,32.5839,32.6059,9212.0
2016-06-16 13:30:00,44.48,44.5,44.44,44.45,10293.0,32.6059,32.6205,32.5765,32.5839,10293.0
2016-06-16 13:35:00,44.45,44.51,44.45,44.51,10868.0,32.5839,32.6279,32.5839,32.6279,10868.0
2016-06-16 13:40:00,44.51,44.53,44.49,44.49,9813.0,32.6279,32.6425,32.6132,32.6132,9813.0
2016-06-16 13:45:00,44.5,44.52,44.44,44.48,12210.0,32.6205,32.6352,32.5765,32.6059,12210.0
2016-06-16 13:50:00,44.48,44.49,44.44,44.47,13632.0,32.6059,32.6132,32.5765,32.5985,13632.0
2016-06-16 13:55:00,44.47,44.49,44.44,44.45,10148.0,32.5985,32.6132,32.5765,32.5839,10148.0
2016-06-16 14:00:00,44.45,44.51,44.44,44.5,11096.0,32.5839,32.6279,32.5765,32.6205,11096.0
2016-06-16 14:05:00,44.51,44.53,44.5,44.51,10711.0,32.6279,32.6425,32.6205,32.6279,10711.0
2016-06-16 14:10:00,44.51,44.59,44.51,44.58,24731.0,32.6279,32.6865,32.6279,32.6792,24731.0
2016-06-16 14:15:00,44.58,44.62,44.55,44.62,8870.0,32.6792,32.7085,32.6572,32.7085,8870.0
2016-06-16 14:20:00,44.61,44.63,44.58,44.61,13526.0,32.7012,32.7158,32.6792,32.7012,13526.0
2016-06-16 14:25:00,44.6,44.63,44.59,44.61,9949.0,32.6938,32.7158,32.6865,32.7012,9949.0
2016-06-16 14:30:00,44.6,44.64,44.58,44.58,24783.0,32.6938,32.7232,32.6792,32.6792,24783.0
2016-06-16 14:35:00,44.59,44.63,44.58,44.59,18555.0,32.6865,32.7158,32.6792,32.6865,18555.0
2016-06-16 14:40:00,44.6,44.65,44.6,44.63,8922.0,32.6938,32.7305,32.6938,32.7158,8922.0
2016-06-16 14:45:00,44.64,44.67,44.63,44.67,14689.0,32.7232,32.7451,32.7158,32.7451,14689.0
2016-06-16 14:50:00,44.67,44.71,44.65,44.71,22926.0,32.7451,32.7745,32.7305,32.7745,22926.0
2016-06-16 14:55:00,44.71,44.71,44.66,44.66,24333.0,32.7745,32.7745,32.7378,32.7378,24333.0
2016-06-16 15:00:00,44.66,44.66,44.57,44.58,13933.0,32.7378,32.7378,32.6718,32.6792,13933.0
2016-06-16 15:05:00,44.57,44.58,44.54,44.58,15963.0,32.6718,32.6792,32.6498,32.6792,15963.0
2016-06-16 15:10:00,44.59,44.6,44.54,44.54,29786.0,32.6865,32.6938,32.6498,32.6498,29786.0
2016-06-16 15:15:00,44.55,44.6,44.52,44.56,29265.0,32.6572,32.6938,32.6352,32.6645,29265.0
2016-06-16 15:20:00,44.56,44.57,44.5,44.54,31646.0,32.6645,32.6718,32.6205,32.6498,31646.0
2016-06-16 15:25:00,44.53,44.53,44.48,44.51,20556.0,32.6425,32.6425,32.6059,32.6279,20556.0
2016-06-16 15:30:00,44.51,44.53,44.5,44.52,30471.0,32.6279,32.6425,32.6205,32.6352,30471.0
2016-06-16 15:35:00,44.52,44.56,44.49,44.55,31378.0,32.6352,32.6645,32.6132,32.6572,31378.0
2016-06-16 15:40:00,44.56,44.59,44.54,44.59,36670.0,32.6645,32.6865,32.6498,32.6865,36670.0
2016-06-16 15:45:00,44.6,44.65,44.58,44.62,71284.0,32.6938,32.7305,32.6792,32.7085,71284.0
2016-06-16 15:50:00,44.62,44.62,44.56,44.59,59218.0,32.7085,32.7085,32.6645,32.6865,59218.0
2016-06-16 15:55:00,44.6,44.61,44.54,44.57,216333.0,32.6938,32.7012,32.6498,32.6718,216333.0
2016-06-17 09:30:00,44.48,44.75,44.48,44.67,502622.0,32.6059,32.8038,32.6059,32.7451,502622.0
2016-06-17 09:35:00,44.65,44.67,44.47,44.61,36451.0,32.7305,32.7451,32.5985,32.7012,36451.0
2016-06-17 09:40:00,44.62,44.66,44.49,44.53,28697.0,32.7085,32.7378,32.6132,32.6425,28697.0
2016-06-17 09:45:00,44.52,44.53,44.36,44.41,23949.0,32.6352,32.6425,32.5179,32.5546,23949.0
2016-06-17 09:50:00,44.4,44.5,44.4,44.49,14982.0,32.5472,32.6205,32.5472,32.6132,14982.0
2016-06-17 09:55:00,44.49,44.59,44.49,44.58,23084.0,32.6132,32.6865,32.6132,32.6792,23084.0
2016-06-17 10:00:00,44.57,44.6,44.49,44.52,24644.0,32.6718,32.6938,32.6132,32.6352,24644.0
2016-06-17 10:05:00,44.52,44.66,44.52,44.63,17586.0,32.6352,32.7378,32.6352,32.7158,17586.0
2016-06-17 10:10:00,44.63,44.7,44.59,44.59,29648.0,32.7158,32.7671,32.6865,32.6865,29648.0
2016-06-17 10:15:00,44.6,44.61,44.56,44.61,30673.0,32.6938,32.7012,32.6645,32.7012,30673.0
2016-06-17 10:20:00,44.6,44.67,44.6,44.66,19873.0,32.6938,32.7451,32.6938,32.7378,19873.0
2016-06-17 10:25:00,44.65,44.65,44.54,44.54,26162.0,32.7305,32.7305,32.6498,32.6498,26162.0
2016-06-17 10:30:00,44.52,44.52,44.44,44.46,30257.0,32.6352,32.6352,32.5765,32.5912,30257.0
2016-06-17 10:35:00,44.47,44.47,44.36,44.4,25602.0,32.5985,32.5985,32.5179,32.5472,25602.0
2016-06-17 10:40:00,44.4,44.43,44.33,44.34,23010.0,32.5472,32.5692,32.4959,32.5032,23010.0
2016-06-17 10:45:00,44.32,44.33,44.28,44.28,26985.0,32.4886,32.4959,32.4593,32.4593,26985.0
2016-06-17 10:50:00,44.27,44.28,44.24,44.26,26262.0,32.4519,32.4593,32.4299,32.4446,26262.0
2016-06-17 10:55:00,44.26,44.28,44.24,44.27,10629.0,32.4446,32.4593,32.4299,32.4519,10629.0
2016-06-17 11:00:00,44.27,44.34,44.27,44.33,16276.0,32.4519,32.5032,32.4519,32.4959,16276.0
2016-06-17 11:05:00,44.31,44.34,44.31,44.34,15662.0,32.4812,32.5032,32.4812,32.5032,15662.0
2016-06-17 11:10:00,44.33,44.34,44.31,44.33,16723.0,32.4959,32.5032,32.4812,32.4959,16723.0
2016-06-17 11:15:00,44.34,44.37,44.32,44.34,12937.0,32.5032,32.5252,32.4886,32.5032,12937.0
2016-06-17 11:20:00,44.33,44.34,44.27,44.29,8658.0,32.4959,32.5032,32.4519,32.4666,8658.0
2016-06-17 11:25:00,44.28,44.32,44.25,44.26,9228.0,32.4593,32.4886,32.4373,32.4446,9228.0
2016-06-17 11:30:00,44.25,44.32,44.24,44.28,13684.0,32.4373,32.4886,32.4299,32.4593,13684.0
2016-06-17 11:35:00,44.27,44.28,44.2,44.2,19271.0,32.4519,32.4593,32.4006,32.4006,19271.0
2016-06-17 11:40:00,44.2,44.2,44.14,44.16,20131.0,32.4006,32.4006,32.3566,32.3713,20131.0
2016-06-17 11:45:00,44.17,44.31,44.17,44.31,32750.0,32.3786,32.4812,32.3786,32.4812,32750.0
2016-06-17 11:50:00,44.32,44.45,44.31,44.41,22859.0,32.4886,32.5839,32.4812,32.5546,22859.0
2016-06-17 11:55:00,44.42,44.47,44.4,44.47,15168.0,32.5619,32.5985,32.5472,32.5985,15168.0
2016-06-17 12:00:00,44.47,44.48,44.44,44.45,12388.0,32.5985,32.6059,32.5765,32.5839,12388.0
2016-06-17 12:05:00,44.44,44.48,44.41,44.48,18774.0,32.5765,32.6059,32.5546,32.6059,18774.0
2016-06-17 12:10:00,44.48,44.51,44.46,44.5,8571.0,32.6059,32.6279,32.5912,32.6205,8571.0
2016-06-17 12:15:00,44.5,44.5,44.46,44.49,10117.0,32.6205,32.6205,32.5912,32.6132,10117.0
2016-06-17 12:20:00,44.49,44.52,44.49,44.51,11492.0,32.6132,32.6352,32.6132,32.6279,11492.0
2016-06-17 12:25:00,44.52,44.54,44.51,44.52,16812.0,32.6352,32.6498,32.6279,32.6352,16812.0
2016-06-17 12:30:00,44.52,44.53,44.45,44.45,9499.0,32.6352,32.6425,32.5839,32.5839,9499.0
2016-06-17 12:35:00,44.45,44.47,44.45,44.45,4119.0,32.5839,32.5985,32.5839,32.5839,4119.0
2016-06-17 12:40:00,44.45,44.46,44.43,44.43,8914.0,32.5839,32.5912,32.5692,32.5692,8914.0
2016-06-17 12:45:00,44.44,44.47,44.43,44.44,9055.0,32.5765,32.5985,32.5692,32.5765,9055.0
2016-06-17 12:50:00,44.45,44.46,44.44,44.45,23993.0,32.5839,32.5912,32.5765,32.5839,23993.0
2016-06-17 12:55:00,44.45,44.49,44.45,44.48,10610.0,32.5839,32.6132,32.5839,32.6059,10610.0
2016-06-17 13:00:00,44.47,44.48,44.42,44.43,13869.0,32.5985,32.6059,32.5619,32.5692,13869.0
2016-06-17 13:05:00,44.43,44.49,44.43,44.49,14930.0,32.5692,32.6132,32.5692,32.6132,14930.0
2016-06-17 13:10:00,44.49,44.5,44.46,44.49,7643.0,32.6132,32.6205,32.5912,32.6132,7643.0
2016-06-17 13:15:00,44.5,44.54,44.5,44.53,12562.0,32.6205,32.6498,32.6205,32.6425,12562.0
2016-06-17 13:20:00,44.52,44.54,44.51,44.52,11772.0,32.6352,32.6498,32.6279,32.6352,11772.0
2016-06-17 13:25:00,44.53,44.58,44.53,44.55,12623.0,32.6425,32.6792,32.6425,32.6572,12623.0
2016-06-17 13:30:00,44.55,44.56,44.53,44.54,6032.0,32.6572,32.6645,32.6425,32.6498,6032.0
2016-06-17 13:35:00,44.53,44.54,44.52,44.53,14181.0,32.6425,32.6498,32.6352,32.6425,14181.0
2016-06-17 13:40:00,44.53,44.55,44.52,44.55,14609.0,32.6425,32.6572,32.6352,32.6572,14609.0
2016-06-17 13:45:00,44.55,44.56,44.53,44.54,17376.0,32.6572,32.6645,32.6425,32.6498,17376.0
2016-06-17 13:50:00,44.54,44.57,44.52,44.53,11339.0,32.6498,32.6718,32.6352,32.6425,11339.0
2016-06-17 13:55:00,44.51,44.52,44.48,44.5,24176.0,32.6279,32.6352,32.6059,32.6205,24176.0
2016-06-17 14:00:00,44.49,44.5,44.47,44.47,12918.0,32.6132,32.6205,32.5985,32.5985,12918.0
2016-06-17 14:05:00,44.48,44.5,44.46,44.5,17646.0,32.6059,32.6205,32.5912,32.6205,17646.0
2016-06-17 14:10:00,44.5,44.54,44.5,44.52,20863.0,32.6205,32.6498,32.6205,32.6352,20863.0
2016-06-17 14:15:00,44.51,44.53,44.49,44.51,20702.0,32.6279,32.6425,32.6132,32.6279,20702.0
2016-06-17 14:20:00,44.52,44.54,44.48,44.53,23956.0,32.6352,32.6498,32.6059,32.6425,23956.0
2016-06-17 14:25:00,44.53,44.55,44.5,44.51,22395.0,32.6425,32.6572,32.6205,32.6279,22395.0
2016-06-17 14:30:00,44.52,44.55,44.5,44.55,22297.0,32.6352,32.6572,32.6205,32.6572,22297.0
2016-06-17 14:35:00,44.55,44.58,44.53,44.57,30158.0,32.6572,32.6792,32.6425,32.6718,30158.0
2016-06-17 14:40:00,44.58,44.6,44.57,44.58,36644.0,32.6792,32.6938,32.6718,32.6792,36644.0
2016-06-17 14:45:00,44.58,44.61,44.58,44.59,21271.0,32.6792,32.7012,32.6792,32.6865,21271.0
2016-06-17 14:50:00,44.59,44.65,44.58,44.64,35757.0,32.6865,32.7305,32.6792,32.7232,35757.0
2016-06-17 14:55:00,44.65,44.65,44.62,44.63,26227.0,32.7305,32.7305,32.7085,32.7158,26227.0
2016-06-17 15:00:00,44.63,44.68,44.62,44.67,36037.0,32.7158,32.7525,32.7085,32.7451,36037.0
2016-06-17 15:05:00,44.68,44.7,44.68,44.69,39895.0,32.7525,32.7671,32.7525,32.7598,39895.0
2016-06-17 15:10:00,44.68,44.7,44.65,44.66,50645.0,32.7525,32.7671,32.7305,32.7378,50645.0
2016-06-17 15:15:00,44.67,44.7,44.64,44.69,52964.0,32.7451,32.7671,32.7232,32.7598,52964.0
2016-06-17 15:20:00,44.7,44.76,44.7,44.76,35959.0,32.7671,32.8111,32.7671,32.8111,35959.0
2016-06-17 15:25:00,44.76,44.83,44.76,44.82,45487.0,32.8111,32.8624,32.8111,32.8551,45487.0
2016-06-17 15:30:00,44.81,44.82,44.72,44.73,43576.0,32.8478,32.8551,32.7818,32.7891,43576.0
2016-06-17 15:35:00,44.72,44.74,44.69,44.7,42785.0,32.7818,32.7965,32.7598,32.7671,42785.0
2016-06-17 15:40:00,44.7,44.7,44.63,44.67,55871.0,32.7671,32.7671,32.7158,32.7451,55871.0
2016-06-17 15:45:00,44.66,44.73,44.66,44.71,121977.0,32.7378,32.7891,32.7378,32.7745,121977.0
2016-06-17 15:50:00,44.7,44.75,44.67,44.74,114320.0,32.7671,32.8038,32.7451,32.7965,114320.0
2016-06-17 15:55:00,44.75,44.82,44.74,44.8,284858.0,32.8038,32.8551,32.7965,32.8404,284858.0
2016-06-20 09:30:00,44.8,45.0,44.75,44.84,60651.0,32.8404,32.987,32.8038,32.8698,60651.0
2016-06-20 09:35:00,44.86,44.94,44.79,44.89,24114.0,32.8844,32.9431,32.8331,32.9064,24114.0
2016-06-20 09:40:00,44.9,44.93,44.66,44.81,20778.0,32.9137,32.9357,32.7378,32.8478,20778.0
2016-06-20 09:45:00,44.81,44.96,44.77,44.85,36187.0,32.8478,32.9577,32.8184,32.8771,36187.0
2016-06-20 09:50:00,44.84,44.88,44.75,44.76,22497.0,32.8698,32.8991,32.8038,32.8111,22497.0
2016-06-20 09:55:00,44.74,44.8,44.7,44.71,19865.0,32.7965,32.8404,32.7671,32.7745,19865.0
2016-06-20 10:00:00,44.72,44.72,44.63,44.66,44368.0,32.7818,32.7818,32.7158,32.7378,44368.0
2016-06-20 10:05:00,44.67,44.7,44.64,44.66,37281.0,32.7451,32.7671,32.7232,32.7378,37281.0
2016-06-20 10:10:00,44.66,44.7,44.65,44.66,30987.0,32.7378,32.7671,32.7305,32.7378,30987.0
2016-06-20 10:15:00,44.66,44.7,44.58,44.59,37395.0,32.7378,32.7671,32.6792,32.6865,37395.0
2016-06-20 10:20:00,44.58,44.63,44.55,44.56,32281.0,32.6792,32.7158,32.6572,32.6645,32281.0
2016-06-20 10:25:00,44.55,44.57,44.48,44.49,52723.0,32.6572,32.6718,32.6059,32.6132,52723.0
2016-06-20 10:30:00,44.48,44.49,44.34,44.35,27552.0,32.6059,32.6132,32.5032,32.5106,27552.0
2016-06-20 10:35:00,44.35,44.36,44.29,44.29,44755.0,32.5106,32.5179,32.4666,32.4666,44755.0
2016-06-20 10:40:00,44.29,44.36,44.19,44.36,113201.0,32.4666,32.5179,32.3933,32.5179,113201.0
2016-06-20 10:45:00,44.36,44.36,44.23,44.23,16901.0,32.5179,32.5179,32.4226,32.4226,16901.0
2016-06-20 10:50:00,44.22,44.28,44.19,44.25,46228.0,32.4153,32.4593,32.3933,32.4373,46228.0
2016-06-20 10:55:00,44.24,44.25,44.23,44.24,26075.0,32.4299,32.4373,32.4226,32.4299,26075.0
2016-06-20 11:00:00,44.24,44.29,44.22,44.23,32088.0,32.4299,32.4666,32.4153,32.4226,32088.0
2016-06-20 11:05:00,44.24,44.24,44.21,44.23,36036.0,32.4299,32.4299,32.4079,32.4226,36036.0
2016-06-20 11:10:00,44.23,44.25,44.22,44.23,28587.0,32.4226,32.4373,32.4153,32.4226,28587.0
2016-06-20 11:15:00,44.23,44.23,44.14,44.14,31713.0,32.4226,32.4226,32.3566,32.3566,31713.0
2016-06-20 11:20:00,44.15,44.23,44.14,44.22,38767.0,32.364,32.4226,32.3566,32.4153,38767.0
2016-06-20 11:25:00,44.21,44.33,44.19,44.33,33732.0,32.4079,32.4959,32.3933,32.4959,33732.0
2016-06-20 11:30:00,44.33,44.4,44.31,44.4,23893.0,32.4959,32.5472,32.4812,32.5472,23893.0
2016-06-20 11:35:00,44.4,44.51,44.39,44.47,46012.0,32.5472,32.6279,32.5399,32.5985,46012.0
2016-06-20 11:40:00,44.47,44.53,44.44,44.46,31197.0,32.5985,32.6425,32.5765,32.5912,31197.0
2016-06-20 11:45:00,44.46,44.46,44.42,44.44,18095.0,32.5912,32.5912,32.5619,32.5765,18095.0
2016-06-20 11:50:00,44.44,44.49,44.44,44.48,21236.0,32.5765,32.6132,32.5765,32.6059,21236.0
2016-06-20 11:55:00,44.48,44.49,44.45,44.47,12298.0,32.6059,32.6132,32.5839,32.5985,12298.0
2016-06-20 12:00:00,44.47,44.47,44.42,44.43,17357.0,32.5985,32.5985,32.5619,32.5692,17357.0
2016-06-20 12:05:00,44.42,44.42,44.36,44.38,12775.0,32.5619,32.5619,32.5179,32.5326,12775.0
2016-06-20 12:10:00,44.39,44.44,44.39,44.41,11968.0,32.5399,32.5765,32.5399,32.5546,11968.0
2016-06-20 12:15:00,44.41,44.43,44.39,44.43,12125.0,32.5546,32.5692,32.5399,32.5692,12125.0
2016-06-20 12:20:00,44.43,44.45,44.4,44.41,12841.0,32.5692,32.5839,32.5472,32.5546,12841.0
2016-06-20 12:25:00,44.42,44.43,44.4,44.41,9192.0,32.5619,32.5692,32.5472,32.5546,9192.0
2016-06-20 12:30:00,44.4,44.42,44.4,44.41,10146.0,32.5472,32.5619,32.5472,32.5546,10146.0
2016-06-20 12:35:00,44.42,44.46,44.42,44.45,12710.0,32.5619,32.5912,32.5619,32.5839,12710.0
2016-06-20 12:40:00,44.44,44.48,44.44,44.46,8815.0,32.5765,32.6059,32.5765,32.5912,8815.0
2016-06-20 12:45:00,44.46,44.47,44.44,44.45,7638.0,32.5912,32.5985,32.5765,32.5839,7638.0
2016-06-20 12:50:00,44.45,44.47,44.43,44.47,9850.0,32.5839,32.5985,32.5692,32.5985,9850.0
2016-06-20 12:55:00,44.47,44.48,44.45,44.48,17497.0,32.5985,32.6059,32.5839,32.6059,17497.0
2016-06-20 13:00:00,44.48,44.51,44.47,44.51,9050.0,32.6059,32.6279,32.5985,32.6279,9050.0
2016-06-20 13:05:00,44.51,44.51,44.47,44.48,8205.0,32.6279,32.6279,32.5985,32.6059,8205.0
2016-06-20 13:10:00,44.48,44.48,44.43,44.43,16658.0,32.6059,32.6059,32.5692,32.5692,16658.0
2016-06-20 13:15:00,44.42,44.45,44.4,44.44,13493.0,32.5619,32.5839,32.5472,32.5765,13493.0
2016-06-20 13:20:00,44.44,44.44,44.41,44.43,12430.0,32.5765,32.5765,32.5546,32.5692,12430.0
2016-06-20 13:25:00,44.43,44.43,44.39,44.4,11359.0,32.5692,32.5692,32.5399,32.5472,11359.0
2016-06-20 13:30:00,44.41,44.43,44.4,44.42,10400.0,32.5546,32.5692,32.5472,32.5619,10400.0
2016-06-20 13:35:00,44.42,44.44,44.41,44.43,8864.0,32.5619,32.5765,32.5546,32.5692,8864.0
2016-06-20 13:40:00,44.42,44.42,44.39,44.4,8778.0,32.5619,32.5619,32.5399,32.5472,8778.0
2016-06-20 13:45:00,44.4,44.45,44.39,44.45,15239.0,32.5472,32.5839,32.5399,32.5839,15239.0
2016-06-20 13:50:00,44.45,44.5,44.44,44.49,22186.0,32.5839,32.6205,32.5765,32.6132,22186.0
2016-06-20 13:55:00,44.49,44.52,44.48,44.51,18286.0,32.6132,32.6352,32.6059,32.6279,18286.0
2016-06-20 14:00:00,44.51,44.51,44.48,44.5,20676.0,32.6279,32.6279,32.6059,32.6205,20676.0
2016-06-20 14:05:00,44.49,44.5,44.45,44.47,17017.0,32.6132,32.6205,32.5839,32.5985,17017.0
2016-06-20 14:10:00,44.46,44.47,44.44,44.45,16921.0,32.5912,32.5985,32.5765,32.5839,16921.0
2016-06-20 14:15:00,44.45,44.46,44.42,44.43,32457.0,32.5839,32.5912,32.5619,32.5692,32457.0
2016-06-20 14:20:00,44.44,44.45,44.43,44.45,13278.0,32.5765,32.5839,32.5692,32.5839,13278.0
2016-06-20 14:25:00,44.45,44.45,44.4,44.41,25073.0,32.5839,32.5839,32.5472,32.5546,25073.0
2016-06-20 14:30:00,44.41,44.43,44.4,44.41,15808.0,32.5546,32.5692,32.5472,32.5546,15808.0
2016-06-20 14:35:00,44.41,44.43,44.4,44.4,17079.0,32.5546,32.5692,32.5472,32.5472,17079.0
2016-06-20 14:40:00,44.41,44.44,44.39,44.44,22313.0,32.5546,32.5765,32.5399,32.5765,22313.0
2016-06-20 14:45:00,44.44,44.49,44.43,44.47,14416.0,32.5765,32.6132,32.5692,32.5985,14416.0
2016-06-20 14:50:00,44.47,44.49,44.44,44.47,22358.0,32.5985,32.6132,32.5765,32.5985,22358.0
2016-06-20 14:55:00,44.48,44.49,44.46,44.47,118506.0,32.6059,32.6132,32.5912,32.5985,118506.0
2016-06-20 15:00:00,44.47,44.49,44.46,44.49,30203.0,32.5985,32.6132,32.5912,32.6132,30203.0
2016-06-20 15:05:00,44.49,44.49,44.46,44.47,31772.0,32.6132,32.6132,32.5912,32.5985,31772.0
2016-06-20 15:10:00,44.47,44.47,44.44,44.45,38046.0,32.5985,32.5985,32.5765,32.5839,38046.0
2016-06-20 15:15:00,44.44,44.45,44.41,44.43,52253.0,32.5765,32.5839,32.5546,32.5692,52253.0
2016-06-20 15:20:00,44.43,44.44,44.4,44.43,33557.0,32.5692,32.5765,32.5472,32.5692,33557.0
2016-06-20 15:25:00,44.43,44.45,44.42,44.44,48009.0,32.5692,32.5839,32.5619,32.5765,48009.0
2016-06-20 15:30:00,44.44,44.44,44.42,44.43,30570.0,32.5765,32.5765,32.5619,32.5692,30570.0
2016-06-20 15:35:00,44.42,44.49,44.42,44.47,52385.0,32.5619,32.6132,32.5619,32.5985,52385.0
2016-06-20 15:40:00,44.47,44.49,44.42,44.43,38740.0,32.5985,32.6132,32.5619,32.5692,38740.0
2016-06-20 15:45:00,44.43,44.43,44.36,44.37,62224.0,32.5692,32.5692,32.5179,32.5252,62224.0
2016-06-20 15:50:00,44.37,44.37,44.32,44.32,62333.0,32.5252,32.5252,32.4886,32.4886,62333.0
2016-06-20 15:55:00,44.32,44.44,44.3,44.39,323513.0,32.4886,32.5765,32.4739,32.5399,323513.0
2016-06-21 09:30:00,44.39,44.42,44.16,44.21,52504.0,32.5399,32.5619,32.3713,32.4079,52504.0
2016-06-21 09:35:00,44.2,44.21,44.13,44.18,30586.0,32.4006,32.4079,32.3493,32.386,30586.0
2016-06-21 09:40:00,44.18,44.21,44.14,44.18,24783.0,32.386,32.4079,32.3566,32.386,24783.0
2016-06-21 09:45:00,44.19,44.25,44.16,44.25,29988.0,32.3933,32.4373,32.3713,32.4373,29988.0
2016-06-21 09:50:00,44.24,44.26,44.16,44.22,48878.0,32.4299,32.4446,32.3713,32.4153,48878.0
2016-06-21 09:55:00,44.22,44.23,44.18,44.2,29549.0,32.4153,32.4226,32.386,32.4006,29549.0
2016-06-21 10:00:00,44.2,44.34,44.19,44.34,57532.0,32.4006,32.5032,32.3933,32.5032,57532.0
2016-06-21 10:05:00,44.35,44.42,44.34,44.39,14402.0,32.5106,32.5619,32.5032,32.5399,14402.0
2016-06-21 10:10:00,44.38,44.42,44.34,44.34,14768.0,32.5326,32.5619,32.5032,32.5032,14768.0
2016-06-21 10:15:00,44.35,44.41,44.34,44.41,16454.0,32.5106,32.5546,32.5032,32.5546,16454.0
2016-06-21 10:20:00,44.4,44.46,44.39,44.4,30103.0,32.5472,32.5912,32.5399,32.5472,30103.0
2016-06-21 10:25:00,44.4,44.42,44.4,44.41,17747.0,32.5472,32.5619,32.5472,32.5546,17747.0
2016-06-21 10:30:00,44.41,44.44,44.38,44.43,12404.0,32.5546,32.5765,32.5326,32.5692,12404.0
2016-06-21 10:35:00,44.43,44.48,44.43,44.45,32730.0,32.5692,32.6059,32.5692,32.5839,32730.0
2016-06-21 10:40:00,44.46,44.56,44.43,44.54,76589.0,32.5912,32.6645,32.5692,32.6498,76589.0
2016-06-21 10:45:00,44.56,44.59,44.55,44.57,9655.0,32.6645,32.6865,32.6572,32.6718,9655.0
2016-06-21 10:50:00,44.57,44.59,44.53,44.54,5492.0,32.6718,32.6865,32.6425,32.6498,5492.0
2016-06-21 10:55:00,44.53,44.53,44.48,44.48,13175.0,32.6425,32.6425,32.6059,32.6059,13175.0
2016-06-21 11:00:00,44.48,44.53,44.46,44.51,18267.0,32.6059,32.6425,32.5912,32.6279,18267.0
2016-06-21 11:05:00,44.52,44.54,44.51,44.53,7533.0,32.6352,32.6498,32.6279,32.6425,7533.0
2016-06-21 11:10:00,44.53,44.58,44.52,44.58,12699.0,32.6425,32.6792,32.6352,32.6792,12699.0
2016-06-21 11:15:00,44.58,44.59,44.56,44.59,10389.0,32.6792,32.6865,32.6645,32.6865,10389.0
2016-06-21 11:20:00,44.59,44.61,44.54,44.55,11204.0,32.6865,32.7012,32.6498,32.6572,11204.0
2016-06-21 11:25:00,44.55,44.59,44.54,44.59,13195.0,32.6572,32.6865,32.6498,32.6865,13195.0
2016-06-21 11:30:00,44.59,44.59,44.56,44.56,8687.0,32.6865,32.6865,32.6645,32.6645,8687.0
2016-06-21 11:35:00,44.55,44.58,44.55,44.55,10446.0,32.6572,32.6792,32.6572,32.6572,10446.0
2016-06-21 11:40:00,44.55,44.56,44.53,44.56,13725.0,32.6572,32.6645,32.6425,32.6645,13725.0
2016-06-21 11:45:00,44.56,44.58,44.55,44.56,10045.0,32.6645,32.6792,32.6572,32.6645,10045.0
2016-06-21 11:50:00,44.56,44.63,44.55,44.62,19587.0,32.6645,32.7158,32.6572,32.7085,19587.0
2016-06-21 11:55:00,44.62,44.65,44.6,44.64,8841.0,32.7085,32.7305,32.6938,32.7232,8841.0
2016-06-21 12:00:00,44.63,44.63,44.6,44.6,12008.0,32.7158,32.7158,32.6938,32.6938,12008.0
2016-06-21 12:05:00,44.61,44.62,44.59,44.61,13707.0,32.7012,32.7085,32.6865,32.7012,13707.0
2016-06-21 12:10:00,44.6,44.61,44.58,44.61,35365.0,32.6938,32.7012,32.6792,32.7012,35365.0
2016-06-21 12:15:00,44.61,44.64,44.61,44.62,6375.0,32.7012,32.7232,32.7012,32.7085,6375.0
2016-06-21 12:20:00,44.62,44.62,44.61,44.62,5752.0,32.7085,32.7085,32.7012,32.7085,5752.0
2016-06-21 12:25:00,44.62,44.65,44.62,44.64,6454.0,32.7085,32.7305,32.7085,32.7232,6454.0
2016-06-21 12:30:00,44.63,44.63,44.6,44.61,8641.0,32.7158,32.7158,32.6938,32.7012,8641.0
2016-06-21 12:35:00,44.62,44.62,44.6,44.61,20449.0,32.7085,32.7085,32.6938,32.7012,20449.0
2016-06-21 12:40:00,44.61,44.61,44.58,44.59,9882.0,32.7012,32.7012,32.6792,32.6865,9882.0
2016-06-21 12:45:00,44.59,44.6,44.57,44.58,11317.0,32.6865,32.6938,32.6718,32.6792,11317.0
2016-06-21 12:50:00,44.58,44.63,44.57,44.63,9716.0,32.6792,32.7158,32.6718,32.7158,9716.0
2016-06-21 12:55:00,44.63,44.63,44.6,44.62,17870.0,32.7158,32.7158,32.6938,32.7085,17870.0
2016-06-21 13:00:00,44.62,44.62,44.6,44.6,9689.0,32.7085,32.7085,32.6938,32.6938,9689.0
2016-06-21 13:05:00,44.6,44.6,44.57,44.58,32638.0,32.6938,32.6938,32.6718,32.6792,32638.0
2016-06-21 13:10:00,44.58,44.58,44.54,44.56,13583.0,32.6792,32.6792,32.6498,32.6645,13583.0
2016-06-21 13:15:00,44.58,44.62,44.58,44.62,3419.0,32.6792,32.7085,32.6792,32.7085,3419.0
2016-06-21 13:20:00,44.61,44.62,44.6,44.62,9318.0,32.7012,32.7085,32.6938,32.7085,9318.0
2016-06-21 13:25:00,44.61,44.62,44.58,44.59,8008.0,32.7012,32.7085,32.6792,32.6865,8008.0
2016-06-21 13:30:00,44.59,44.59,44.56,44.56,15902.0,32.6865,32.6865,32.6645,32.6645,15902.0
2016-06-21 13:35:00,44.56,44.58,44.54,44.56,18315.0,32.6645,32.6792,32.6498,32.6645,18315.0
2016-06-21 13:40:00,44.56,44.58,44.55,44.55,13540.0,32.6645,32.6792,32.6572,32.6572,13540.0
2016-06-21 13:45:00,44.56,44.56,44.52,44.52,16846.0,32.6645,32.6645,32.6352,32.6352,16846.0
2016-06-21 13:50:00,44.51,44.53,44.51,44.51,18277.0,32.6279,32.6425,32.6279,32.6279,18277.0
2016-06-21 13:55:00,44.51,44.53,44.51,44.53,30190.0,32.6279,32.6425,32.6279,32.6425,30190.0
2016-06-21 14:00:00,44.53,44.53,44.5,44.52,17304.0,32.6425,32.6425,32.6205,32.6352,17304.0
2016-06-21 14:05:00,44.51,44.53,44.51,44.52,14670.0,32.6279,32.6425,32.6279,32.6352,14670.0
2016-06-21 14:10:00,44.53,44.55,44.52,44.55,20128.0,32.6425,32.6572,32.6352,32.6572,20128.0
2016-06-21 14:15:00,44.56,44.56,44.51,44.53,29549.0,32.6645,32.6645,32.6279,32.6425,29549.0
2016-06-21 14:20:00,44.52,44.53,44.49,44.52,24481.0,32.6352,32.6425,32.6132,32.6352,24481.0
2016-06-21 14:25:00,44.53,44.55,44.52,44.52,15630.0,32.6425,32.6572,32.6352,32.6352,15630.0
2016-06-21 14:30:00,44.51,44.55,44.5,44.55,20508.0,32.6279,32.6572,32.6205,32.6572,20508.0
2016-06-21 14:35:00,44.54,44.58,44.53,44.53,19846.0,32.6498,32.6792,32.6425,32.6425,19846.0
2016-06-21 14:40:00,44.52,44.52,44.45,44.45,17765.0,32.6352,32.6352,32.5839,32.5839,17765.0
2016-06-21 14:45:00,44.45,44.46,44.4,44.42,44864.0,32.5839,32.5912,32.5472,32.5619,44864.0
2016-06-21 14:50:00,44.42,44.44,44.39,44.4,14518.0,32.5619,32.5765,32.5399,32.5472,14518.0
2016-06-21 14:55:00,44.41,44.43,44.35,44.36,26448.0,32.5546,32.5692,32.5106,32.5179,26448.0
2016-06-21 15:00:00,44.36,44.42,44.32,44.33,28850.0,32.5179,32.5619,32.4886,32.4959,28850.0
2016-06-21 15:05:00,44.34,44.4,44.34,44.37,18920.0,32.5032,32.5472,32.5032,32.5252,18920.0
2016-06-21 15:10:00,44.37,44.38,44.33,44.34,22502.0,32.5252,32.5326,32.4959,32.5032,22502.0
2016-06-21 15:15:00,44.33,44.36,44.32,44.36,42365.0,32.4959,32.5179,32.4886,32.5179,42365.0
2016-06-21 15:20:00,44.36,44.42,44.36,44.38,19384.0,32.5179,32.5619,32.5179,32.5326,19384.0
2016-06-21 15:25:00,44.38,44.39,44.36,44.38,21897.0,32.5326,32.5399,32.5179,32.5326,21897.0
2016-06-21 15:30:00,44.37,44.39,44.31,44.37,63295.0,32.5252,32.5399,32.4812,32.5252,63295.0
2016-06-21 15:35:00,44.37,44.39,44.35,44.39,21311.0,32.5252,32.5399,32.5106,32.5399,21311.0
2016-06-21 15:40:00,44.39,44.39,44.27,44.27,71721.0,32.5399,32.5399,32.4519,32.4519,71721.0
2016-06-21 15:45:00,44.28,44.32,44.26,44.32,96390.0,32.4593,32.4886,32.4446,32.4886,96390.0
2016-06-21 15:50:00,44.32,44.32,44.28,44.29,57065.0,32.4886,32.4886,32.4593,32.4666,57065.0
2016-06-21 15:55:00,44.29,44.31,44.26,44.28,87012.0,32.4666,32.4812,32.4446,32.4593,87012.0
2016-06-22 09:30:00,44.34,44.41,44.24,44.26,20541.0,32.5032,32.5546,32.4299,32.4446,20541.0
2016-06-22 09:35:00,44.24,44.28,44.18,44.21,31835.0,32.4299,32.4593,32.386,32.4079,31835.0
2016-06-22 09:40:00,44.21,44.28,44.2,44.24,15928.0,32.4079,32.4593,32.4006,32.4299,15928.0
2016-06-22 09:45:00,44.24,44.25,44.19,44.19,22336.0,32.4299,32.4373,32.3933,32.3933,22336.0
2016-06-22 09:50:00,44.19,44.19,44.09,44.11,18398.0,32.3933,32.3933,32.32,32.3346,18398.0
2016-06-22 09:55:00,44.11,44.15,44.09,44.14,7023.0,32.3346,32.364,32.32,32.3566,7023.0
2016-06-22 10:00:00,44.14,44.15,44.06,44.1,17383.0,32.3566,32.364,32.298,32.3273,17383.0
2016-06-22 10:05:00,44.1,44.12,44.07,44.09,12813.0,32.3273,32.342,32.3053,32.32,12813.0
2016-06-22 10:10:00,44.09,44.12,44.08,44.09,7511.0,32.32,32.342,32.3126,32.32,7511.0
2016-06-22 10:15:00,44.1,44.16,44.1,44.16,13983.0,32.3273,32.3713,32.3273,32.3713,13983.0
2016-06-22 10:20:00,44.16,44.21,44.12,44.21,9796.0,32.3713,32.4079,32.342,32.4079,9796.0
2016-06-22 10:25:00,44.2,44.34,44.2,44.33,39689.0,32.4006,32.5032,32.4006,32.4959,39689.0
2016-06-22 10:30:00,44.33,44.33,44.22,44.23,14782.0,32.4959,32.4959,32.4153,32.4226,14782.0
2016-06-22 10:35:00,44.23,44.3,44.23,44.3,10112.0,32.4226,32.4739,32.4226,32.4739,10112.0
2016-06-22 10:40:00,44.29,44.34,44.28,44.32,27969.0,32.4666,32.5032,32.4593,32.4886,27969.0
2016-06-22 10:45:00,44.32,44.33,44.26,44.27,14721.0,32.4886,32.4959,32.4446,32.4519,14721.0
2016-06-22 10:50:00,44.27,44.31,44.26,44.29,37521.0,32.4519,32.4812,32.4446,32.4666,37521.0
2016-06-22 10:55:00,44.29,44.33,44.25,44.27,23983.0,32.4666,32.4959,32.4373,32.4519,23983.0
2016-06-22 11:00:00,44.27,44.28,44.18,44.19,29195.0,32.4519,32.4593,32.386,32.3933,29195.0
2016-06-22 11:05:00,44.19,44.22,44.19,44.21,14115.0,32.3933,32.4153,32.3933,32.4079,14115.0
2016-06-22 11:10:00,44.21,44.22,44.15,44.17,22048.0,32.4079,32.4153,32.364,32.3786,22048.0
2016-06-22 11:15:00,44.18,44.25,44.18,44.24,10047.0,32.386,32.4373,32.386,32.4299,10047.0
2016-06-22 11:20:00,44.25,44.27,44.23,44.25,19756.0,32.4373,32.4519,32.4226,32.4373,19756.0
2016-06-22 11:25:00,44.25,44.25,44.2,44.23,8717.0,32.4373,32.4373,32.4006,32.4226,8717.0
2016-06-22 11:30:00,44.23,44.23,44.14,44.15,17859.0,32.4226,32.4226,32.3566,32.364,17859.0
2016-06-22 11:35:00,44.18,44.2,44.16,44.19,3029.0,32.386,32.4006,32.3713,32.3933,3029.0
2016-06-22 11:40:00,44.2,44.29,44.19,44.27,66232.0,32.4006,32.4666,32.3933,32.4519,66232.0
2016-06-22 11:45:00,44.26,44.3,44.26,44.26,18042.0,32.4446,32.4739,32.4446,32.4446,18042.0
2016-06-22 11:50:00,44.28,44.3,44.27,44.29,7913.0,32.4593,32.4739,32.4519,32.4666,7913.0
2016-06-22 11:55:00,44.3,44.3,44.27,44.29,13217.0,32.4739,32.4739,32.4519,32.4666,13217.0
2016-06-22 12:00:00,44.3,44.33,44.29,44.29,15848.0,32.4739,32.4959,32.4666,32.4666,15848.0
2016-06-22 12:05:00,44.3,44.33,44.26,44.28,8944.0,32.4739,32.4959,32.4446,32.4593,8944.0
2016-06-22 12:10:00,44.28,44.31,44.28,44.3,6028.0,32.4593,32.4812,32.4593,32.4739,6028.0
2016-06-22 12:15:00,44.31,44.33,44.28,44.3,24600.0,32.4812,32.4959,32.4593,32.4739,24600.0
2016-06-22 12:20:00,44.3,44.31,44.24,44.26,11394.0,32.4739,32.4812,32.4299,32.4446,11394.0
2016-06-22 12:25:00,44.25,44.27,44.24,44.27,5865.0,32.4373,32.4519,32.4299,32.4519,5865.0
2016-06-22 12:30:00,44.27,44.27,44.25,44.26,6266.0,32.4519,32.4519,32.4373,32.4446,6266.0
2016-06-22 12:35:00,44.26,44.28,44.25,44.27,8627.0,32.4446,32.4593,32.4373,32.4519,8627.0
2016-06-22 12:40:00,44.28,44.29,44.27,44.28,3005.0,32.4593,32.4666,32.4519,32.4593,3005.0
2016-06-22 12:45:00,44.29,44.3,44.27,44.29,8550.0,32.4666,32.4739,32.4519,32.4666,8550.0
2016-06-22 12:50:00,44.29,44.3,44.27,44.29,5557.0,32.4666,32.4739,32.4519,32.4666,5557.0
2016-06-22 12:55:00,44.29,44.3,44.26,44.26,12469.0,32.4666,32.4739,32.4446,32.4446,12469.0
2016-06-22 13:00:00,44.27,44.3,44.25,44.26,10196.0,32.4519,32.4739,32.4373,32.4446,10196.0
2016-06-22 13:05:00,44.27,44.27,44.22,44.23,45870.0,32.4519,32.4519,32.4153,32.4226,45870.0
2016-06-22 13:10:00,44.23,44.23,44.2,44.22,5722.0,32.4226,32.4226,32.4006,32.4153,5722.0
2016-06-22 13:15:00,44.21,44.24,44.19,44.23,9074.0,32.4079,32.4299,32.3933,32.4226,9074.0
2016-06-22 13:20:00,44.23,44.23,44.21,44.22,7841.0,32.4226,32.4226,32.4079,32.4153,7841.0
2016-06-22 13:25:00,44.23,44.27,44.22,44.25,11542.0,32.4226,32.4519,32.4153,32.4373,11542.0
2016-06-22 13:30:00,44.26,44.28,44.25,44.25,10541.0,32.4446,32.4593,32.4373,32.4373,10541.0
2016-06-22 13:35:00,44.26,44.28,44.24,44.26,12671.0,32.4446,32.4593,32.4299,32.4446,12671.0
2016-06-22 13:40:00,44.26,44.29,44.25,44.29,8861.0,32.4446,32.4666,32.4373,32.4666,8861.0
2016-06-22 13:45:00,44.29,44.29,44.26,44.27,14085.0,32.4666,32.4666,32.4446,32.4519,14085.0
2016-06-22 13:50:00,44.27,44.28,44.25,44.26,11463.0,32.4519,32.4593,32.4373,32.4446,11463.0
2016-06-22 13:55:00,44.25,44.26,44.24,44.26,7375.0,32.4373,32.4446,32.4299,32.4446,7375.0
2016-06-22 14:00:00,44.25,44.28,44.24,44.26,8941.0,32.4373,32.4593,32.4299,32.4446,8941.0
2016-06-22 14:05:00,44.27,44.28,44.24,44.26,13579.0,32.4519,32.4593,32.4299,32.4446,13579.0
2016-06-22 14:10:00,44.25,44.26,44.22,44.23,9993.0,32.4373,32.4446,32.4153,32.4226,9993.0
2016-06-22 14:15:00,44.22,44.23,44.18,44.22,14443.0,32.4153,32.4226,32.386,32.4153,14443.0
2016-06-22 14:20:00,44.21,44.25,44.21,44.25,8842.0,32.4079,32.4373,32.4079,32.4373,8842.0
2016-06-22 14:25:00,44.25,44.28,44.24,44.26,18886.0,32.4373,32.4593,32.4299,32.4446,18886.0
2016-06-22 14:30:00,44.27,44.28,44.26,44.26,12801.0,32.4519,32.4593,32.4446,32.4446,12801.0
2016-06-22 14:35:00,44.26,44.28,44.25,44.27,21878.0,32.4446,32.4593,32.4373,32.4519,21878.0
2016-06-22 14:40:00,44.27,44.28,44.25,44.26,9412.0,32.4519,32.4593,32.4373,32.4446,9412.0
2016-06-22 14:45:00,44.26,44.27,44.25,44.26,13786.0,32.4446,32.4519,32.4373,32.4446,13786.0
2016-06-22 14:50:00,44.26,44.28,44.24,44.26,14952.0,32.4446,32.4593,32.4299,32.4446,14952.0
2016-06-22 14:55:00,44.27,44.27,44.25,44.25,10003.0,32.4519,32.4519,32.4373,32.4373,10003.0
2016-06-22 15:00:00,44.25,44.28,44.25,44.25,16502.0,32.4373,32.4593,32.4373,32.4373,16502.0
2016-06-22 15:05:00,44.25,44.25,44.17,44.18,39755.0,32.4373,32.4373,32.3786,32.386,39755.0
2016-06-22 15:10:00,44.17,44.19,44.15,44.15,11921.0,32.3786,32.3933,32.364,32.364,11921.0
2016-06-22 15:15:00,44.14,44.17,44.12,44.12,13332.0,32.3566,32.3786,32.342,32.342,13332.0
2016-06-22 15:20:00,44.12,44.12,44.09,44.1,18590.0,32.342,32.342,32.32,32.3273,18590.0
2016-06-22 15:25:00,44.11,44.14,44.09,44.09,14018.0,32.3346,32.3566,32.32,32.32,14018.0
2016-06-22 15:30:00,44.09,44.11,44.07,44.1,28203.0,32.32,32.3346,32.3053,32.3273,28203.0
2016-06-22 15:35:00,44.11,44.13,44.08,44.12,21853.0,32.3346,32.3493,32.3126,32.342,21853.0
2016-06-22 15:40:00,44.13,44.14,44.08,44.09,26879.0,32.3493,32.3566,32.3126,32.32,26879.0
2016-06-22 15:45:00,44.08,44.11,44.08,44.1,49937.0,32.3126,32.3346,32.3126,32.3273,49937.0
2016-06-22 15:50:00,44.09,44.12,44.04,44.11,123585.0,32.32,32.342,32.2833,32.3346,123585.0
2016-06-22 15:55:00,44.12,44.14,44.08,44.11,114520.0,32.342,32.3566,32.3126,32.3346,114520.0
2016-06-23 09:30:00,44.1,44.13,43.98,44.02,46407.0,32.3273,32.3493,32.2393,32.2687,46407.0
2016-06-23 09:35:00,44.01,44.02,43.93,43.96,27177.0,32.2613,32.2687,32.2027,32.2247,27177.0
2016-06-23 09:40:00,43.95,44.02,43.93,43.97,44506.0,32.2173,32.2687,32.2027,32.232,44506.0
2016-06-23 09:45:00,43.97,44.03,43.95,43.98,38586.0,32.232,32.276,32.2173,32.2393,38586.0
2016-06-23 09:50:00,43.97,44.01,43.94,44.01,48932.0,32.232,32.2613,32.21,32.2613,48932.0
2016-06-23 09:55:00,44.0,44.02,43.97,43.98,29075.0,32.254,32.2687,32.232,32.2393,29075.0
2016-06-23 10:00:00,43.98,44.03,43.98,44.01,30748.0,32.2393,32.276,32.2393,32.2613,30748.0
2016-06-23 10:05:00,44.01,44.03,43.98,44.0,61889.0,32.2613,32.276,32.2393,32.254,61889.0
2016-06-23 10:10:00,44.01,44.02,43.97,43.98,19627.0,32.2613,32.2687,32.232,32.2393,19627.0
2016-06-23 10:15:00,43.98,43.98,43.92,43.93,15295.0,32.2393,32.2393,32.1954,32.2027,15295.0
2016-06-23 10:20:00,43.92,43.92,43.86,43.86,18311.0,32.1954,32.1954,32.1514,32.1514,18311.0
2016-06-23 10:25:00,43.86,43.91,43.83,43.88,40977.0,32.1514,32.188,32.1294,32.166,40977.0
2016-06-23 10:30:00,43.89,43.93,43.86,43.9,33722.0,32.1734,32.2027,32.1514,32.1807,33722.0
2016-06-23 10:35:00,43.9,43.91,43.88,43.91,60350.0,32.1807,32.188,32.166,32.188,60350.0
2016-06-23 10:40:00,43.92,43.96,43.92,43.94,34183.0,32.1954,32.2247,32.1954,32.21,34183.0
2016-06-23 10:45:00,43.94,43.97,43.92,43.96,18382.0,32.21,32.232,32.1954,32.2247,18382.0
2016-06-23 10:50:00,43.96,43.97,43.92,43.96,28489.0,32.2247,32.232,32.1954,32.2247,28489.0
2016-06-23 10:55:00,43.95,43.96,43.91,43.91,11024.0,32.2173,32.2247,32.188,32.188,11024.0
2016-06-23 11:00:00,43.91,43.94,43.9,43.94,9960.0,32.188,32.21,32.1807,32.21,9960.0
2016-06-23 11:05:00,43.94,43.98,43.93,43.98,18643.0,32.21,32.2393,32.2027,32.2393,18643.0
2016-06-23 11:10:00,43.97,43.98,43.93,43.95,31265.0,32.232,32.2393,32.2027,32.2173,31265.0
2016-06-23 11:15:00,43.96,43.96,43.93,43.96,35492.0,32.2247,32.2247,32.2027,32.2247,35492.0
2016-06-23 11:20:00,43.96,44.02,43.95,44.02,27352.0,32.2247,32.2687,32.2173,32.2687,27352.0
2016-06-23 11:25:00,44.01,44.06,44.0,44.06,65581.0,32.2613,32.298,32.254,32.298,65581.0
2016-06-23 11:30:00,44.06,44.07,44.0,44.01,21452.0,32.298,32.3053,32.254,32.2613,21452.0
2016-06-23 11:35:00,44.02,44.03,43.94,43.95,35078.0,32.2687,32.276,32.21,32.2173,35078.0
2016-06-23 11:40:00,43.95,44.0,43.95,44.0,16308.0,32.2173,32.254,32.2173,32.254,16308.0
2016-06-23 11:45:00,44.0,44.0,43.97,43.98,12075.0,32.254,32.254,32.232,32.2393,12075.0
2016-06-23 11:50:00,43.98,43.99,43.96,43.97,10935.0,32.2393,32.2467,32.2247,32.232,10935.0
2016-06-23 11:55:00,43.97,43.98,43.96,43.97,11063.0,32.232,32.2393,32.2247,32.232,11063.0
2016-06-23 12:00:00,43.97,43.97,43.93,43.95,11257.0,32.232,32.232,32.2027,32.2173,11257.0
2016-06-23 12:05:00,43.95,43.96,43.93,43.96,10831.0,32.2173,32.2247,32.2027,32.2247,10831.0
2016-06-23 12:10:00,43.96,44.01,43.95,43.98,27470.0,32.2247,32.2613,32.2173,32.2393,27470.0
2016-06-23 12:15:00,43.98,43.99,43.96,43.97,20127.0,32.2393,32.2467,32.2247,32.232,20127.0
2016-06-23 12:20:00,43.97,43.98,43.96,43.98,21640.0,32.232,32.2393,32.2247,32.2393,21640.0
2016-06-23 12:25:00,43.98,43.99,43.97,43.98,11616.0,32.2393,32.2467,32.232,32.2393,11616.0
2016-06-23 12:30:00,43.98,43.98,43.97,43.98,8398.0,32.2393,32.2393,32.232,32.2393,8398.0
2016-06-23 12:35:00,43.98,43.99,43.97,43.97,15407.0,32.2393,32.2467,32.232,32.232,15407.0
2016-06-23 12:40:00,43.98,43.98,43.94,43.94,18988.0,32.2393,32.2393,32.21,32.21,18988.0
2016-06-23 12:45:00,43.95,43.95,43.92,43.94,14636.0,32.2173,32.2173,32.1954,32.21,14636.0
2016-06-23 12:50:00,43.94,43.96,43.93,43.94,15855.0,32.21,32.2247,32.2027,32.21,15855.0
2016-06-23 12:55:00,43.94,43.94,43.84,43.84,32090.0,32.21,32.21,32.1367,32.1367,32090.0
2016-06-23 13:00:00,43.85,43.87,43.85,43.86,9699.0,32.144,32.1587,32.144,32.1514,9699.0
2016-06-23 13:05:00,43.87,43.87,43.85,43.86,10123.0,32.1587,32.1587,32.144,32.1514,10123.0
2016-06-23 13:10:00,43.87,43.9,43.86,43.9,14194.0,32.1587,32.1807,32.1514,32.1807,14194.0
2016-06-23 13:15:00,43.9,43.9,43.86,43.87,21337.0,32.1807,32.1807,32.1514,32.1587,21337.0
2016-06-23 13:20:00,43.87,43.88,43.84,43.84,14406.0,32.1587,32.166,32.1367,32.1367,14406.0
2016-06-23 13:25:00,43.84,43.85,43.84,43.85,8834.0,32.1367,32.144,32.1367,32.144,8834.0
2016-06-23 13:30:00,43.85,43.87,43.84,43.86,17759.0,32.144,32.1587,32.1367,32.1514,17759.0
2016-06-23 13:35:00,43.85,43.86,43.83,43.84,77620.0,32.144,32.1514,32.1294,32.1367,77620.0
2016-06-23 13:40:00,43.84,43.86,43.82,43.84,41271.0,32.1367,32.1514,32.1221,32.1367,41271.0
2016-06-23 13:45:00,43.84,43.85,43.83,43.84,11299.0,32.1367,32.144,32.1294,32.1367,11299.0
2016-06-23 13:50:00,43.83,43.85,43.83,43.84,18162.0,32.1294,32.144,32.1294,32.1367,18162.0
2016-06-23 13:55:00,43.84,43.87,43.83,43.87,25601.0,32.1367,32.1587,32.1294,32.1587,25601.0
2016-06-23 14:00:00,43.87,43.88,43.85,43.88,26291.0,32.1587,32.166,32.144,32.166,26291.0
2016-06-23 14:05:00,43.88,43.92,43.87,43.92,19940.0,32.166,32.1954,32.1587,32.1954,19940.0
2016-06-23 14:10:00,43.93,43.96,43.92,43.96,22302.0,32.2027,32.2247,32.1954,32.2247,22302.0
2016-06-23 14:15:00,43.96,44.0,43.95,43.97,33603.0,32.2247,32.254,32.2173,32.232,33603.0
2016-06-23 14:20:00,43.97,43.97,43.95,43.95,20590.0,32.232,32.232,32.2173,32.2173,20590.0
2016-06-23 14:25:00,43.95,43.96,43.94,43.95,24293.0,32.2173,32.2247,32.21,32.2173,24293.0
2016-06-23 14:30:00,43.95,44.0,43.94,44.0,22841.0,32.2173,32.254,32.21,32.254,22841.0
2016-06-23 14:35:00,44.0,44.02,43.97,43.98,25511.0,32.254,32.2687,32.232,32.2393,25511.0
2016-06-23 14:40:00,43.98,44.04,43.98,44.04,22939.0,32.2393,32.2833,32.2393,32.2833,22939.0
2016-06-23 14:45:00,44.04,44.07,44.03,44.07,29338.0,32.2833,32.3053,32.276,32.3053,29338.0
2016-06-23 14:50:00,44.07,44.1,44.05,44.09,35270.0,32.3053,32.3273,32.2907,32.32,35270.0
2016-06-23 14:55:00,44.09,44.1,44.05,44.05,31583.0,32.32,32.3273,32.2907,32.2907,31583.0
2016-06-23 15:00:00,44.05,44.11,44.05,44.1,27007.0,32.2907,32.3346,32.2907,32.3273,27007.0
2016-06-23 15:05:00,44.09,44.12,44.08,44.12,45177.0,32.32,32.342,32.3126,32.342,45177.0
2016-06-23 15:10:00,44.12,44.14,44.11,44.12,24203.0,32.342,32.3566,32.3346,32.342,24203.0
2016-06-23 15:15:00,44.12,44.13,44.08,44.1,23774.0,32.342,32.3493,32.3126,32.3273,23774.0
2016-06-23 15:20:00,44.1,44.15,44.09,44.12,25270.0,32.3273,32.364,32.32,32.342,25270.0
2016-06-23 15:25:00,44.12,44.16,44.12,44.16,33310.0,32.342,32.3713,32.342,32.3713,33310.0
2016-06-23 15:30:00,44.16,44.2,44.14,44.2,49751.0,32.3713,32.4006,32.3566,32.4006,49751.0
2016-06-23 15:35:00,44.2,44.2,44.15,44.17,50541.0,32.4006,32.4006,32.364,32.3786,50541.0
2016-06-23 15:40:00,44.17,44.21,44.14,44.2,61175.0,32.3786,32.4079,32.3566,32.4006,61175.0
2016-06-23 15:45:00,44.19,44.21,44.19,44.2,66526.0,32.3933,32.4079,32.3933,32.4006,66526.0
2016-06-23 15:50:00,44.2,44.26,44.19,44.25,93984.0,32.4006,32.4446,32.3933,32.4373,93984.0
2016-06-23 15:55:00,44.25,44.31,44.24,44.3,214982.0,32.4373,32.4812,32.4299,32.4739,214982.0
2016-06-24 09:30:00,43.76,44.15,43.76,44.11,103365.0,32.0781,32.364,32.0781,32.3346,103365.0
2016-06-24 09:35:00,44.14,44.16,43.91,44.03,54989.0,32.3566,32.3713,32.188,32.276,54989.0
2016-06-24 09:40:00,44.03,44.11,43.85,44.1,43015.0,32.276,32.3346,32.144,32.3273,43015.0
2016-06-24 09:45:00,44.08,44.11,43.99,44.11,28124.0,32.3126,32.3346,32.2467,32.3346,28124.0
2016-06-24 09:50:00,44.11,44.37,44.09,44.37,16713.0,32.3346,32.5252,32.32,32.5252,16713.0
2016-06-24 09:55:00,44.37,44.44,44.34,44.41,21361.0,32.5252,32.5765,32.5032,32.5546,21361.0
2016-06-24 10:00:00,44.39,44.6,44.38,44.57,26489.0,32.5399,32.6938,32.5326,32.6718,26489.0
2016-06-24 10:05:00,44.55,44.64,44.45,44.64,24595.0,32.6572,32.7232,32.5839,32.7232,24595.0
2016-06-24 10:10:00,44.65,44.66,44.53,44.53,31038.0,32.7305,32.7378,32.6425,32.6425,31038.0
2016-06-24 10:15:00,44.53,44.56,44.42,44.42,28905.0,32.6425,32.6645,32.5619,32.5619,28905.0
2016-06-24 10:20:00,44.42,44.43,44.33,44.41,25614.0,32.5619,32.5692,32.4959,32.5546,25614.0
2016-06-24 10:25:00,44.41,44.53,44.39,44.5,9817.0,32.5546,32.6425,32.5399,32.6205,9817.0
2016-06-24 10:30:00,44.51,44.55,44.45,44.45,9489.0,32.6279,32.6572,32.5839,32.5839,9489.0
2016-06-24 10:35:00,44.46,44.54,44.45,44.54,12818.0,32.5912,32.6498,32.5839,32.6498,12818.0
2016-06-24 10:40:00,44.55,44.55,44.39,44.41,11889.0,32.6572,32.6572,32.5399,32.5546,11889.0
2016-06-24 10:45:00,44.41,44.47,44.38,44.47,11455.0,32.5546,32.5985,32.5326,32.5985,11455.0
2016-06-24 10:50:00,44.48,44.55,44.48,44.55,19754.0,32.6059,32.6572,32.6059,32.6572,19754.0
2016-06-24 10:55:00,44.55,44.59,44.49,44.49,22145.0,32.6572,32.6865,32.6132,32.6132,22145.0
2016-06-24 11:00:00,44.49,44.51,44.39,44.39,22494.0,32.6132,32.6279,32.5399,32.5399,22494.0
2016-06-24 11:05:00,44.39,44.42,44.35,44.41,38132.0,32.5399,32.5619,32.5106,32.5546,38132.0
2016-06-24 11:10:00,44.41,44.44,44.37,44.42,22430.0,32.5546,32.5765,32.5252,32.5619,22430.0
2016-06-24 11:15:00,44.42,44.44,44.39,44.41,11101.0,32.5619,32.5765,32.5399,32.5546,11101.0
2016-06-24 11:20:00,44.41,44.42,44.33,44.34,12214.0,32.5546,32.5619,32.4959,32.5032,12214.0
2016-06-24 11:25:00,44.34,44.42,44.3,44.39,10648.0,32.5032,32.5619,32.4739,32.5399,10648.0
2016-06-24 11:30:00,44.39,44.45,44.36,44.38,10598.0,32.5399,32.5839,32.5179,32.5326,10598.0
2016-06-24 11:35:00,44.38,44.4,44.37,44.39,9469.0,32.5326,32.5472,32.5252,32.5399,9469.0
2016-06-24 11:40:00,44.39,44.5,44.39,44.5,25931.0,32.5399,32.6205,32.5399,32.6205,25931.0
2016-06-24 11:45:00,44.5,44.57,44.5,44.54,14268.0,32.6205,32.6718,32.6205,32.6498,14268.0
2016-06-24 11:50:00,44.55,44.57,44.51,44.54,11588.0,32.6572,32.6718,32.6279,32.6498,11588.0
2016-06-24 11:55:00,44.54,44.57,44.52,44.56,7474.0,32.6498,32.6718,32.6352,32.6645,7474.0
2016-06-24 12:00:00,44.57,44.59,44.52,44.53,15060.0,32.6718,32.6865,32.6352,32.6425,15060.0
2016-06-24 12:05:00,44.54,44.56,44.51,44.51,13226.0,32.6498,32.6645,32.6279,32.6279,13226.0
2016-06-24 12:10:00,44.51,44.52,44.45,44.46,15475.0,32.6279,32.6352,32.5839,32.5912,15475.0
2016-06-24 12:15:00,44.45,44.51,44.45,44.48,11183.0,32.5839,32.6279,32.5839,32.6059,11183.0
2016-06-24 12:20:00,44.49,44.58,44.49,44.53,11314.0,32.6132,32.6792,32.6132,32.6425,11314.0
2016-06-24 12:25:00,44.53,44.56,44.46,44.54,40234.0,32.6425,32.6645,32.5912,32.6498,40234.0
2016-06-24 12:30:00,44.54,44.56,44.48,44.48,8604.0,32.6498,32.6645,32.6059,32.6059,8604.0
2016-06-24 12:35:00,44.49,44.51,44.45,44.46,19078.0,32.6132,32.6279,32.5839,32.5912,19078.0
2016-06-24 12:40:00,44.45,44.47,44.41,44.43,17055.0,32.5839,32.5985,32.5546,32.5692,17055.0
2016-06-24 12:45:00,44.43,44.43,44.37,44.38,9019.0,32.5692,32.5692,32.5252,32.5326,9019.0
2016-06-24 12:50:00,44.38,44.43,44.36,44.42,13063.0,32.5326,32.5692,32.5179,32.5619,13063.0
2016-06-24 12:55:00,44.42,44.44,44.39,44.43,18045.0,32.5619,32.5765,32.5399,32.5692,18045.0
2016-06-24 13:00:00,44.44,44.46,44.42,44.43,45589.0,32.5765,32.5912,32.5619,32.5692,45589.0
2016-06-24 13:05:00,44.43,44.44,44.38,44.41,14127.0,32.5692,32.5765,32.5326,32.5546,14127.0
2016-06-24 13:10:00,44.4,44.45,44.38,44.45,17324.0,32.5472,32.5839,32.5326,32.5839,17324.0
2016-06-24 13:15:00,44.45,44.48,44.41,44.46,21827.0,32.5839,32.6059,32.5546,32.5912,21827.0
2016-06-24 13:20:00,44.48,44.49,44.45,44.49,17412.0,32.6059,32.6132,32.5839,32.6132,17412.0
2016-06-24 13:25:00,44.49,44.53,44.49,44.51,13784.0,32.6132,32.6425,32.6132,32.6279,13784.0
2016-06-24 13:30:00,44.51,44.57,44.51,44.55,20844.0,32.6279,32.6718,32.6279,32.6572,20844.0
2016-06-24 13:35:00,44.55,44.61,44.55,44.57,12776.0,32.6572,32.7012,32.6572,32.6718,12776.0
2016-06-24 13:40:00,44.56,44.58,44.53,44.57,12293.0,32.6645,32.6792,32.6425,32.6718,12293.0
2016-06-24 13:45:00,44.57,44.57,44.47,44.51,13196.0,32.6718,32.6718,32.5985,32.6279,13196.0
2016-06-24 13:50:00,44.52,44.53,44.46,44.52,12440.0,32.6352,32.6425,32.5912,32.6352,12440.0
2016-06-24 13:55:00,44.53,44.55,44.49,44.5,33687.0,32.6425,32.6572,32.6132,32.6205,33687.0
2016-06-24 14:00:00,44.51,44.57,44.5,44.57,50004.0,32.6279,32.6718,32.6205,32.6718,50004.0
2016-06-24 14:05:00,44.57,44.58,44.48,44.52,24813.0,32.6718,32.6792,32.6059,32.6352,24813.0
2016-06-24 14:10:00,44.52,44.53,44.45,44.47,29734.0,32.6352,32.6425,32.5839,32.5985,29734.0
2016-06-24 14:15:00,44.47,44.47,44.4,44.41,20799.0,32.5985,32.5985,32.5472,32.5546,20799.0
2016-06-24 14:20:00,44.4,44.41,44.32,44.34,25902.0,32.5472,32.5546,32.4886,32.5032,25902.0
2016-06-24 14:25:00,44.34,44.35,44.28,44.3,21505.0,32.5032,32.5106,32.4593,32.4739,21505.0
2016-06-24 14:30:00,44.29,44.29,44.18,44.21,30404.0,32.4666,32.4666,32.386,32.4079,30404.0
2016-06-24 14:35:00,44.21,44.22,44.14,44.22,27908.0,32.4079,32.4153,32.3566,32.4153,27908.0
2016-06-24 14:40:00,44.21,44.25,44.18,44.18,20281.0,32.4079,32.4373,32.386,32.386,20281.0
2016-06-24 14:45:00,44.17,44.18,44.14,44.16,28314.0,32.3786,32.386,32.3566,32.3713,28314.0
2016-06-24 14:50:00,44.16,44.26,44.14,44.25,96758.0,32.3713,32.4446,32.3566,32.4373,96758.0
2016-06-24 14:55:00,44.26,44.3,44.21,44.23,109378.0,32.4446,32.4739,32.4079,32.4226,109378.0
2016-06-24 15:00:00,44.22,44.27,44.19,44.24,93022.0,32.4153,32.4519,32.3933,32.4299,93022.0
2016-06-24 15:05:00,44.23,44.23,44.14,44.15,38657.0,32.4226,32.4226,32.3566,32.364,38657.0
2016-06-24 15:10:00,44.14,44.14,43.98,44.0,40584.0,32.3566,32.3566,32.2393,32.254,40584.0
2016-06-24 15:15:00,43.99,44.0,43.8,43.82,69871.0,32.2467,32.254,32.1074,32.1221,69871.0
2016-06-24 15:20:00,43.83,43.94,43.81,43.88,66188.0,32.1294,32.21,32.1147,32.166,66188.0
2016-06-24 15:25:00,43.89,43.97,43.89,43.95,44637.0,32.1734,32.232,32.1734,32.2173,44637.0
2016-06-24 15:30:00,43.95,44.04,43.92,44.03,61790.0,32.2173,32.2833,32.1954,32.276,61790.0
2016-06-24 15:35:00,44.04,44.12,43.96,43.99,65079.0,32.2833,32.342,32.2247,32.2467,65079.0
2016-06-24 15:40:00,43.98,44.09,43.96,44.02,75649.0,32.2393,32.32,32.2247,32.2687,75649.0
2016-06-24 15:45:00,44.03,44.19,44.02,44.17,113625.0,32.276,32.3933,32.2687,32.3786,113625.0
2016-06-24 15:50:00,44.18,44.24,44.16,44.22,157841.0,32.386,32.4299,32.3713,32.4153,157841.0
2016-06-24 15:55:00,44.22,44.24,44.09,44.1,588598.0,32.4153,32.4299,32.32,32.3273,588598.0
2016-06-27 09:30:00,44.12,44.25,44.04,44.19,120605.0,32.342,32.4373,32.2833,32.3933,120605.0
2016-06-27 09:35:00,44.18,44.22,44.14,44.14,44265.0,32.386,32.4153,32.3566,32.3566,44265.0
2016-06-27 09:40:00,44.12,44.2,44.09,44.15,38150.0,32.342,32.4006,32.32,32.364,38150.0
2016-06-27 09:45:00,44.15,44.22,44.07,44.11,47152.0,32.364,32.4153,32.3053,32.3346,47152.0
2016-06-27 09:50:00,44.09,44.2,44.09,44.16,76608.0,32.32,32.4006,32.32,32.3713,76608.0
2016-06-27 09:55:00,44.16,44.19,44.1,44.13,93202.0,32.3713,32.3933,32.3273,32.3493,93202.0
2016-06-27 10:00:00,44.13,44.23,44.08,44.08,106911.0,32.3493,32.4226,32.3126,32.3126,106911.0
2016-06-27 10:05:00,44.08,44.19,44.07,44.18,19968.0,32.3126,32.3933,32.3053,32.386,19968.0
2016-06-27 10:10:00,44.18,44.2,44.15,44.2,26229.0,32.386,32.4006,32.364,32.4006,26229.0
2016-06-27 10:15:00,44.2,44.2,44.15,44.16,34428.0,32.4006,32.4006,32.364,32.3713,34428.0
2016-06-27 10:20:00,44.17,44.22,44.16,44.16,45628.0,32.3786,32.4153,32.3713,32.3713,45628.0
2016-06-27 10:25:00,44.16,44.18,44.14,44.17,26048.0,32.3713,32.386,32.3566,32.3786,26048.0
2016-06-27 10:30:00,44.17,44.19,44.13,44.18,26517.0,32.3786,32.3933,32.3493,32.386,26517.0
2016-06-27 10:35:00,44.18,44.3,44.17,44.28,52095.0,32.386,32.4739,32.3786,32.4593,52095.0
2016-06-27 10:40:00,44.28,44.31,44.2,44.26,74303.0,32.4593,32.4812,32.4006,32.4446,74303.0
2016-06-27 10:45:00,44.25,44.26,44.12,44.14,60557.0,32.4373,32.4446,32.342,32.3566,60557.0
2016-06-27 10:50:00,44.13,44.17,44.1,44.16,32370.0,32.3493,32.3786,32.3273,32.3713,32370.0
2016-06-27 10:55:00,44.15,44.17,44.11,44.14,32960.0,32.364,32.3786,32.3346,32.3566,32960.0
2016-06-27 11:00:00,44.13,44.19,44.11,44.15,29439.0,32.3493,32.3933,32.3346,32.364,29439.0
2016-06-27 11:05:00,44.16,44.23,44.16,44.22,50947.0,32.3713,32.4226,32.3713,32.4153,50947.0
2016-06-27 11:10:00,44.22,44.24,44.19,44.19,36832.0,32.4153,32.4299,32.3933,32.3933,36832.0
2016-06-27 11:15:00,44.18,44.26,44.16,44.25,53012.0,32.386,32.4446,32.3713,32.4373,53012.0
2016-06-27 11:20:00,44.25,44.26,44.22,44.24,45275.0,32.4373,32.4446,32.4153,32.4299,45275.0
2016-06-27 11:25:00,44.24,44.37,44.2,44.37,41734.0,32.4299,32.5252,32.4006,32.5252,41734.0
2016-06-27 11:30:00,44.36,44.38,44.34,44.34,48742.0,32.5179,32.5326,32.5032,32.5032,48742.0
2016-06-27 11:35:00,44.34,44.41,44.32,44.41,43097.0,32.5032,32.5546,32.4886,32.5546,43097.0
2016-06-27 11:40:00,44.41,44.46,44.4,44.41,30193.0,32.5546,32.5912,32.5472,32.5546,30193.0
2016-06-27 11:45:00,44.42,44.45,44.4,44.45,62552.0,32.5619,32.5839,32.5472,32.5839,62552.0
2016-06-27 11:50:00,44.45,44.46,44.41,44.45,17946.0,32.5839,32.5912,32.5546,32.5839,17946.0
2016-06-27 11:55:00,44.46,44.53,44.45,44.51,65006.0,32.5912,32.6425,32.5839,32.6279,65006.0
2016-06-27 12:00:00,44.51,44.53,44.45,44.51,36234.0,32.6279,32.6425,32.5839,32.6279,36234.0
2016-06-27 12:05:00,44.51,44.53,44.49,44.5,50188.0,32.6279,32.6425,32.6132,32.6205,50188.0
2016-06-27 12:10:00,44.5,44.6,44.49,44.6,24445.0,32.6205,32.6938,32.6132,32.6938,24445.0
2016-06-27 12:15:00,44.59,44.66,44.58,44.62,19068.0,32.6865,32.7378,32.6792,32.7085,19068.0
2016-06-27 12:20:00,44.62,44.62,44.58,44.58,11670.0,32.7085,32.7085,32.6792,32.6792,11670.0
2016-06-27 12:25:00,44.59,44.6,44.56,44.57,14154.0,32.6865,32.6938,32.6645,32.6718,14154.0
2016-06-27 12:30:00,44.57,44.59,44.52,44.54,21640.0,32.6718,32.6865,32.6352,32.6498,21640.0
2016-06-27 12:35:00,44.54,44.54,44.48,44.48,13053.0,32.6498,32.6498,32.6059,32.6059,13053.0
2016-06-27 12:40:00,44.48,44.5,44.44,44.44,15993.0,32.6059,32.6205,32.5765,32.5765,15993.0
2016-06-27 12:45:00,44.43,44.44,44.4,44.41,13360.0,32.5692,32.5765,32.5472,32.5546,13360.0
2016-06-27 12:50:00,44.41,44.41,44.36,44.39,18693.0,32.5546,32.5546,32.5179,32.5399,18693.0
2016-06-27 12:55:00,44.39,44.47,44.38,44.45,28086.0,32.5399,32.5985,32.5326,32.5839,28086.0
2016-06-27 13:00:00,44.45,44.5,44.43,44.5,30163.0,32.5839,32.6205,32.5692,32.6205,30163.0
2016-06-27 13:05:00,44.5,44.51,44.47,44.48,12757.0,32.6205,32.6279,32.5985,32.6059,12757.0
2016-06-27 13:10:00,44.47,44.5,44.46,44.48,13150.0,32.5985,32.6205,32.5912,32.6059,13150.0
2016-06-27 13:15:00,44.48,44.52,44.48,44.5,30445.0,32.6059,32.6352,32.6059,32.6205,30445.0
2016-06-27 13:20:00,44.49,44.54,44.49,44.53,32806.0,32.6132,32.6498,32.6132,32.6425,32806.0
2016-06-27 13:25:00,44.52,44.55,44.51,44.52,23908.0,32.6352,32.6572,32.6279,32.6352,23908.0
2016-06-27 13:30:00,44.52,44.53,44.46,44.48,29541.0,32.6352,32.6425,32.5912,32.6059,29541.0
2016-06-27 13:35:00,44.48,44.48,44.43,44.44,41130.0,32.6059,32.6059,32.5692,32.5765,41130.0
2016-06-27 13:40:00,44.43,44.43,44.31,44.32,32357.0,32.5692,32.5692,32.4812,32.4886,32357.0
2016-06-27 13:45:00,44.31,44.44,44.3,44.42,25117.0,32.4812,32.5765,32.4739,32.5619,25117.0
2016-06-27 13:50:00,44.42,44.51,44.41,44.51,24348.0,32.5619,32.6279,32.5546,32.6279,24348.0
2016-06-27 13:55:00,44.51,44.53,44.45,44.52,24762.0,32.6279,32.6425,32.5839,32.6352,24762.0
2016-06-27 14:00:00,44.52,44.54,44.46,44.49,26118.0,32.6352,32.6498,32.5912,32.6132,26118.0
2016-06-27 14:05:00,44.49,44.5,44.41,44.45,15782.0,32.6132,32.6205,32.5546,32.5839,15782.0
2016-06-27 14:10:00,44.46,44.47,44.43,44.44,19471.0,32.5912,32.5985,32.5692,32.5765,19471.0
2016-06-27 14:15:00,44.45,44.48,44.43,44.44,27782.0,32.5839,32.6059,32.5692,32.5765,27782.0
2016-06-27 14:20:00,44.44,44.48,44.43,44.45,20468.0,32.5765,32.6059,32.5692,32.5839,20468.0
2016-06-27 14:25:00,44.45,44.58,44.45,44.56,23681.0,32.5839,32.6792,32.5839,32.6645,23681.0
2016-06-27 14:30:00,44.57,44.65,44.54,44.6,40655.0,32.6718,32.7305,32.6498,32.6938,40655.0
2016-06-27 14:35:00,44.61,44.67,44.58,44.62,32173.0,32.7012,32.7451,32.6792,32.7085,32173.0
2016-06-27 14:40:00,44.62,44.63,44.56,44.6,28899.0,32.7085,32.7158,32.6645,32.6938,28899.0
2016-06-27 14:45:00,44.6,44.62,44.53,44.55,23496.0,32.6938,32.7085,32.6425,32.6572,23496.0
2016-06-27 14:50:00,44.55,44.56,44.5,44.52,21419.0,32.6572,32.6645,32.6205,32.6352,21419.0
2016-06-27 14:55:00,44.51,44.58,44.5,44.58,16861.0,32.6279,32.6792,32.6205,32.6792,16861.0
2016-06-27 15:00:00,44.58,44.63,44.58,44.62,25156.0,32.6792,32.7158,32.6792,32.7085,25156.0
2016-06-27 15:05:00,44.62,44.65,44.6,44.61,27620.0,32.7085,32.7305,32.6938,32.7012,27620.0
2016-06-27 15:10:00,44.61,44.66,44.61,44.61,39191.0,32.7012,32.7378,32.7012,32.7012,39191.0
2016-06-27 15:15:00,44.61,44.61,44.5,44.51,60093.0,32.7012,32.7012,32.6205,32.6279,60093.0
2016-06-27 15:20:00,44.5,44.51,44.41,44.42,41139.0,32.6205,32.6279,32.5546,32.5619,41139.0
2016-06-27 15:25:00,44.43,44.53,44.43,44.51,40821.0,32.5692,32.6425,32.5692,32.6279,40821.0
2016-06-27 15:30:00,44.51,44.55,44.47,44.49,76940.0,32.6279,32.6572,32.5985,32.6132,76940.0
2016-06-27 15:35:00,44.49,44.58,44.45,44.55,105959.0,32.6132,32.6792,32.5839,32.6572,105959.0
2016-06-27 15:40:00,44.55,44.56,44.45,44.48,126477.0,32.6572,32.6645,32.5839,32.6059,126477.0
2016-06-27 15:45:00,44.48,44.52,44.44,44.51,139970.0,32.6059,32.6352,32.5765,32.6279,139970.0
2016-06-27 15:50:00,44.5,44.52,44.46,44.5,132993.0,32.6205,32.6352,32.5912,32.6205,132993.0
2016-06-27 15:55:00,44.5,44.51,44.4,44.43,236830.0,32.6205,32.6279,32.5472,32.5692,236830.0
2016-06-28 09:30:00,44.54,44.55,44.07,44.26,87261.0,32.6498,32.6572,32.3053,32.4446,87261.0
2016-06-28 09:35:00,44.28,44.54,44.28,44.47,27568.0,32.4593,32.6498,32.4593,32.5985,27568.0
2016-06-28 09:40:00,44.5,44.57,44.46,44.5,25226.0,32.6205,32.6718,32.5912,32.6205,25226.0
2016-06-28 09:45:00,44.49,44.62,44.49,44.54,34608.0,32.6132,32.7085,32.6132,32.6498,34608.0
2016-06-28 09:50:00,44.53,44.56,44.47,44.48,58231.0,32.6425,32.6645,32.5985,32.6059,58231.0
2016-06-28 09:55:00,44.47,44.48,44.19,44.23,34361.0,32.5985,32.6059,32.3933,32.4226,34361.0
2016-06-28 10:00:00,44.24,44.25,44.13,44.14,29014.0,32.4299,32.4373,32.3493,32.3566,29014.0
2016-06-28 10:05:00,44.14,44.23,44.12,44.17,32262.0,32.3566,32.4226,32.342,32.3786,32262.0
2016-06-28 10:10:00,44.17,44.18,44.11,44.14,19167.0,32.3786,32.386,32.3346,32.3566,19167.0
2016-06-28 10:15:00,44.14,44.14,44.05,44.07,25523.0,32.3566,32.3566,32.2907,32.3053,25523.0
2016-06-28 10:20:00,44.07,44.08,43.98,44.0,68299.0,32.3053,32.3126,32.2393,32.254,68299.0
2016-06-28 10:25:00,44.0,44.01,43.95,43.99,49893.0,32.254,32.2613,32.2173,32.2467,49893.0
2016-06-28 10:30:00,43.98,44.0,43.97,44.0,79044.0,32.2393,32.254,32.232,32.254,79044.0
2016-06-28 10:35:00,43.99,44.02,43.97,44.0,54452.0,32.2467,32.2687,32.232,32.254,54452.0
2016-06-28 10:40:00,44.01,44.04,43.97,44.0,92656.0,32.2613,32.2833,32.232,32.254,92656.0
2016-06-28 10:45:00,44.0,44.04,43.97,44.03,36553.0,32.254,32.2833,32.232,32.276,36553.0
2016-06-28 10:50:00,44.02,44.09,44.02,44.09,20708.0,32.2687,32.32,32.2687,32.32,20708.0
2016-06-28 10:55:00,44.1,44.1,43.98,44.0,28628.0,32.3273,32.3273,32.2393,32.254,28628.0
2016-06-28 11:00:00,43.99,44.01,43.91,43.92,29793.0,32.2467,32.2613,32.188,32.1954,29793.0
2016-06-28 11:05:00,43.91,43.94,43.87,43.88,21862.0,32.188,32.21,32.1587,32.166,21862.0
2016-06-28 11:10:00,43.88,43.95,43.88,43.93,17717.0,32.166,32.2173,32.166,32.2027,17717.0
2016-06-28 11:15:00,43.94,43.95,43.9,43.94,17696.0,32.21,32.2173,32.1807,32.21,17696.0
2016-06-28 11:20:00,43.94,43.95,43.91,43.92,18709.0,32.21,32.2173,32.188,32.1954,18709.0
2016-06-28 11:25:00,43.92,43.95,43.91,43.94,16536.0,32.1954,32.2173,32.188,32.21,16536.0
2016-06-28 11:30:00,43.94,43.98,43.93,43.95,45671.0,32.21,32.2393,32.2027,32.2173,45671.0
2016-06-28 11:35:00,43.95,43.96,43.93,43.95,26895.0,32.2173,32.2247,32.2027,32.2173,26895.0
2016-06-28 11:40:00,43.95,43.98,43.92,43.96,42595.0,32.2173,32.2393,32.1954,32.2247,42595.0
2016-06-28 11:45:00,43.95,44.02,43.95,44.0,56600.0,32.2173,32.2687,32.2173,32.254,56600.0
2016-06-28 11:50:00,44.0,44.02,43.97,43.99,21394.0,32.254,32.2687,32.232,32.2467,21394.0
2016-06-28 11:55:00,43.99,44.02,43.98,44.01,32053.0,32.2467,32.2687,32.2393,32.2613,32053.0
2016-06-28 12:00:00,43.99,44.03,43.99,44.02,66482.0,32.2467,32.276,32.2467,32.2687,66482.0
2016-06-28 12:05:00,44.01,44.02,43.97,43.98,123045.0,32.2613,32.2687,32.232,32.2393,123045.0
2016-06-28 12:10:00,43.99,44.01,43.97,43.97,63848.0,32.2467,32.2613,32.232,32.232,63848.0
2016-06-28 12:15:00,43.98,44.03,43.98,44.0,23533.0,32.2393,32.276,32.2393,32.254,23533.0
2016-06-28 12:20:00,44.0,44.05,43.99,44.03,33183.0,32.254,32.2907,32.2467,32.276,33183.0
2016-06-28 12:25:00,44.03,44.06,44.02,44.04,39251.0,32.276,32.298,32.2687,32.2833,39251.0
2016-06-28 12:30:00,44.04,44.05,44.02,44.04,47841.0,32.2833,32.2907,32.2687,32.2833,47841.0
2016-06-28 12:35:00,44.04,44.05,44.03,44.05,52095.0,32.2833,32.2907,32.276,32.2907,52095.0
2016-06-28 12:40:00,44.04,44.06,44.01,44.04,36067.0,32.2833,32.298,32.2613,32.2833,36067.0
2016-06-28 12:45:00,44.04,44.05,44.01,44.05,34931.0,32.2833,32.2907,32.2613,32.2907,34931.0
2016-06-28 12:50:00,44.05,44.14,44.03,44.13,15696.0,32.2907,32.3566,32.276,32.3493,15696.0
2016-06-28 12:55:00,44.13,44.19,44.12,44.19,10934.0,32.3493,32.3933,32.342,32.3933,10934.0
2016-06-28 13:00:00,44.19,44.2,44.16,44.2,18281.0,32.3933,32.4006,32.3713,32.4006,18281.0
2016-06-28 13:05:00,44.2,44.23,44.19,44.2,16897.0,32.4006,32.4226,32.3933,32.4006,16897.0
2016-06-28 13:10:00,44.2,44.24,44.2,44.21,15470.0,32.4006,32.4299,32.4006,32.4079,15470.0
2016-06-28 13:15:00,44.22,44.23,44.14,44.15,17008.0,32.4153,32.4226,32.3566,32.364,17008.0
2016-06-28 13:20:00,44.15,44.18,44.11,44.11,11378.0,32.364,32.386,32.3346,32.3346,11378.0
2016-06-28 13:25:00,44.11,44.14,44.07,44.11,11539.0,32.3346,32.3566,32.3053,32.3346,11539.0
2016-06-28 13:30:00,44.1,44.11,44.05,44.06,19927.0,32.3273,32.3346,32.2907,32.298,19927.0
2016-06-28 13:35:00,44.06,44.07,44.03,44.07,13354.0,32.298,32.3053,32.276,32.3053,13354.0
2016-06-28 13:40:00,44.07,44.14,44.06,44.14,40797.0,32.3053,32.3566,32.298,32.3566,40797.0
2016-06-28 13:45:00,44.15,44.15,44.1,44.14,39402.0,32.364,32.364,32.3273,32.3566,39402.0
2016-06-28 13:50:00,44.13,44.18,44.12,44.14,14720.0,32.3493,32.386,32.342,32.3566,14720.0
2016-06-28 13:55:00,44.13,44.17,44.13,44.14,15593.0,32.3493,32.3786,32.3493,32.3566,15593.0
2016-06-28 14:00:00,44.14,44.16,44.12,44.12,17732.0,32.3566,32.3713,32.342,32.342,17732.0
2016-06-28 14:05:00,44.13,44.15,44.11,44.12,21932.0,32.3493,32.364,32.3346,32.342,21932.0
2016-06-28 14:10:00,44.12,44.16,44.12,44.15,16786.0,32.342,32.3713,32.342,32.364,16786.0
2016-06-28 14:15:00,44.15,44.22,44.15,44.22,26278.0,32.364,32.4153,32.364,32.4153,26278.0
2016-06-28 14:20:00,44.22,44.26,44.21,44.24,24508.0,32.4153,32.4446,32.4079,32.4299,24508.0
2016-06-28 14:25:00,44.25,44.3,44.22,44.3,25634.0,32.4373,32.4739,32.4153,32.4739,25634.0
2016-06-28 14:30:00,44.3,44.35,44.29,44.33,42838.0,32.4739,32.5106,32.4666,32.4959,42838.0
2016-06-28 14:35:00,44.32,44.35,44.3,44.32,40569.0,32.4886,32.5106,32.4739,32.4886,40569.0
2016-06-28 14:40:00,44.32,44.35,44.32,44.35,17824.0,32.4886,32.5106,32.4886,32.5106,17824.0
2016-06-28 14:45:00,44.35,44.39,44.34,44.39,29841.0,32.5106,32.5399,32.5032,32.5399,29841.0
2016-06-28 14:50:00,44.39,44.45,44.39,44.44,28451.0,32.5399,32.5839,32.5399,32.5765,28451.0
2016-06-28 14:55:00,44.43,44.45,44.4,44.43,50283.0,32.5692,32.5839,32.5472,32.5692,50283.0
2016-06-28 15:00:00,44.43,44.44,44.39,44.4,46284.0,32.5692,32.5765,32.5399,32.5472,46284.0
2016-06-28 15:05:00,44.4,44.41,44.33,44.33,23589.0,32.5472,32.5546,32.4959,32.4959,23589.0
2016-06-28 15:10:00,44.32,44.41,44.32,44.38,34065.0,32.4886,32.5546,32.4886,32.5326,34065.0
2016-06-28 15:15:00,44.38,44.39,44.3,44.32,23379.0,32.5326,32.5399,32.4739,32.4886,23379.0
2016-06-28 15:20:00,44.31,44.32,44.29,44.31,34865.0,32.4812,32.4886,32.4666,32.4812,34865.0
2016-06-28 15:25:00,44.3,44.35,44.28,44.33,37219.0,32.4739,32.5106,32.4593,32.4959,37219.0
2016-06-28 15:30:00,44.33,44.35,44.28,44.31,45067.0,32.4959,32.5106,32.4593,32.4812,45067.0
2016-06-28 15:35:00,44.31,44.38,44.3,44.36,49987.0,32.4812,32.5326,32.4739,32.5179,49987.0
2016-06-28 15:40:00,44.37,44.42,44.36,44.38,58628.0,32.5252,32.5619,32.5179,32.5326,58628.0
2016-06-28 15:45:00,44.38,44.45,44.38,44.45,77033.0,32.5326,32.5839,32.5326,32.5839,77033.0
2016-06-28 15:50:00,44.44,44.45,44.37,44.41,79003.0,32.5765,32.5839,32.5252,32.5546,79003.0
2016-06-28 15:55:00,44.42,44.57,44.42,44.53,463670.0,32.5619,32.6718,32.5619,32.6425,463670.0
2016-06-29 09:30:00,44.72,44.98,44.57,44.71,66903.0,32.7818,32.9724,32.6718,32.7745,66903.0
2016-06-29 09:35:00,44.69,44.99,44.69,44.97,20643.0,32.7598,32.9797,32.7598,32.9651,20643.0
2016-06-29 09:40:00,44.97,45.0,44.89,44.98,41102.0,32.9651,32.987,32.9064,32.9724,41102.0
2016-06-29 09:45:00,44.99,45.07,44.94,44.94,52693.0,32.9797,33.0384,32.9431,32.9431,52693.0
2016-06-29 09:50:00,44.96,44.96,44.82,44.83,22204.0,32.9577,32.9577,32.8551,32.8624,22204.0
2016-06-29 09:55:00,44.82,44.87,44.78,44.8,27686.0,32.8551,32.8918,32.8258,32.8404,27686.0
2016-06-29 10:00:00,44.79,44.83,44.73,44.74,40235.0,32.8331,32.8624,32.7891,32.7965,40235.0
2016-06-29 10:05:00,44.75,44.76,44.68,44.7,80474.0,32.8038,32.8111,32.7525,32.7671,80474.0
2016-06-29 10:10:00,44.71,44.75,44.55,44.57,44463.0,32.7745,32.8038,32.6572,32.6718,44463.0
2016-06-29 10:15:00,44.57,44.71,44.57,44.7,18765.0,32.6718,32.7745,32.6718,32.7671,18765.0
2016-06-29 10:20:00,44.7,44.84,44.7,44.84,53885.0,32.7671,32.8698,32.7671,32.8698,53885.0
2016-06-29 10:25:00,44.83,44.89,44.82,44.86,61994.0,32.8624,32.9064,32.8551,32.8844,61994.0
2016-06-29 10:30:00,44.87,44.95,44.87,44.9,33817.0,32.8918,32.9504,32.8918,32.9137,33817.0
2016-06-29 10:35:00,44.89,45.01,44.86,45.0,51487.0,32.9064,32.9944,32.8844,32.987,51487.0
2016-06-29 10:40:00,45.0,45.01,44.95,44.98,50493.0,32.987,32.9944,32.9504,32.9724,50493.0
2016-06-29 10:45:00,44.98,45.0,44.94,44.95,55739.0,32.9724,32.987,32.9431,32.9504,55739.0
2016-06-29 10:50:00,44.95,44.97,44.9,44.96,43402.0,32.9504,32.9651,32.9137,32.9577,43402.0
2016-06-29 10:55:00,44.95,44.99,44.94,44.97,37677.0,32.9504,32.9797,32.9431,32.9651,37677.0
2016-06-29 11:00:00,44.97,44.98,44.93,44.94,63755.0,32.9651,32.9724,32.9357,32.9431,63755.0
2016-06-29 11:05:00,44.94,44.94,44.88,44.88,48731.0,32.9431,32.9431,32.8991,32.8991,48731.0
2016-06-29 11:10:00,44.89,44.97,44.88,44.96,28205.0,32.9064,32.9651,32.8991,32.9577,28205.0
2016-06-29 11:15:00,44.97,44.99,44.95,44.98,21328.0,32.9651,32.9797,32.9504,32.9724,21328.0
2016-06-29 11:20:00,44.98,45.0,44.97,45.0,25209.0,32.9724,32.987,32.9651,32.987,25209.0
2016-06-29 11:25:00,44.99,45.0,44.94,44.98,37731.0,32.9797,32.987,32.9431,32.9724,37731.0
2016-06-29 11:30:00,44.99,45.0,44.92,44.92,43645.0,32.9797,32.987,32.9284,32.9284,43645.0
2016-06-29 11:35:00,44.93,44.96,44.92,44.93,29318.0,32.9357,32.9577,32.9284,32.9357,29318.0
2016-06-29 11:40:00,44.93,44.94,44.9,44.93,18010.0,32.9357,32.9431,32.9137,32.9357,18010.0
2016-06-29 11:45:00,44.93,44.94,44.88,44.91,27218.0,32.9357,32.9431,32.8991,32.9211,27218.0
2016-06-29 11:50:00,44.91,44.99,44.91,44.97,34847.0,32.9211,32.9797,32.9211,32.9651,34847.0
2016-06-29 11:55:00,44.96,45.01,44.94,44.95,34580.0,32.9577,32.9944,32.9431,32.9504,34580.0
2016-06-29 12:00:00,44.94,44.98,44.92,44.96,19104.0,32.9431,32.9724,32.9284,32.9577,19104.0
2016-06-29 12:05:00,44.97,44.99,44.93,44.95,18977.0,32.9651,32.9797,32.9357,32.9504,18977.0
2016-06-29 12:10:00,44.96,45.02,44.96,45.01,40614.0,32.9577,33.0017,32.9577,32.9944,40614.0
2016-06-29 12:15:00,45.01,45.03,45.0,45.02,14779.0,32.9944,33.009,32.987,33.0017,14779.0
2016-06-29 12:20:00,45.02,45.05,45.02,45.05,12150.0,33.0017,33.0237,33.0017,33.0237,12150.0
2016-06-29 12:25:00,45.04,45.07,45.02,45.05,20380.0,33.0164,33.0384,33.0017,33.0237,20380.0
2016-06-29 12:30:00,45.05,45.06,45.01,45.02,16618.0,33.0237,33.031,32.9944,33.0017,16618.0
2016-06-29 12:35:00,45.02,45.05,45.0,45.02,24396.0,33.0017,33.0237,32.987,33.0017,24396.0
2016-06-29 12:40:00,45.03,45.03,45.0,45.01,15757.0,33.009,33.009,32.987,32.9944,15757.0
2016-06-29 12:45:00,45.0,45.01,44.96,44.98,27739.0,32.987,32.9944,32.9577,32.9724,27739.0
2016-06-29 12:50:00,44.98,44.99,44.95,44.97,16254.0,32.9724,32.9797,32.9504,32.9651,16254.0
2016-06-29 12:55:00,44.98,45.0,44.96,44.97,26509.0,32.9724,32.987,32.9577,32.9651,26509.0
2016-06-29 13:00:00,44.97,45.02,44.96,45.02,21698.0,32.9651,33.0017,32.9577,33.0017,21698.0
2016-06-29 13:05:00,45.02,45.03,44.99,45.02,18669.0,33.0017,33.009,32.9797,33.0017,18669.0
2016-06-29 13:10:00,45.03,45.03,45.0,45.03,13824.0,33.009,33.009,32.987,33.009,13824.0
2016-06-29 13:15:00,45.03,45.06,45.02,45.05,9726.0,33.009,33.031,33.0017,33.0237,9726.0
2016-06-29 13:20:00,45.05,45.08,45.04,45.05,24765.0,33.0237,33.0457,33.0164,33.0237,24765.0
2016-06-29 13:25:00,45.06,45.07,45.04,45.06,19307.0,33.031,33.0384,33.0164,33.031,19307.0
2016-06-29 13:30:00,45.05,45.06,45.03,45.05,19622.0,33.0237,33.031,33.009,33.0237,19622.0
2016-06-29 13:35:00,45.05,45.05,45.02,45.04,25545.0,33.0237,33.0237,33.0017,33.0164,25545.0
2016-06-29 13:40:00,45.04,45.08,45.03,45.07,17999.0,33.0164,33.0457,33.009,33.0384,17999.0
2016-06-29 13:45:00,45.07,45.1,45.04,45.05,36514.0,33.0384,33.0604,33.0164,33.0237,36514.0
2016-06-29 13:50:00,45.05,45.08,45.03,45.08,19023.0,33.0237,33.0457,33.009,33.0457,19023.0
2016-06-29 13:55:00,45.08,45.11,45.05,45.1,36942.0,33.0457,33.0677,33.0237,33.0604,36942.0
2016-06-29 14:00:00,45.1,45.11,45.07,45.09,29946.0,33.0604,33.0677,33.0384,33.053,29946.0
2016-06-29 14:05:00,45.08,45.11,45.08,45.09,23694.0,33.0457,33.0677,33.0457,33.053,23694.0
2016-06-29 14:10:00,45.09,45.12,45.09,45.12,25400.0,33.053,33.075,33.053,33.075,25400.0
2016-06-29 14:15:00,45.12,45.12,45.1,45.1,21067.0,33.075,33.075,33.0604,33.0604,21067.0
2016-06-29 14:20:00,45.11,45.18,45.1,45.17,29857.0,33.0677,33.119,33.0604,33.1117,29857.0
2016-06-29 14:25:00,45.18,45.18,45.11,45.14,30572.0,33.119,33.119,33.0677,33.0897,30572.0
2016-06-29 14:30:00,45.14,45.17,45.14,45.17,19563.0,33.0897,33.1117,33.0897,33.1117,19563.0
2016-06-29 14:35:00,45.17,45.19,45.16,45.16,26089.0,33.1117,33.1263,33.1043,33.1043,26089.0
2016-06-29 14:40:00,45.16,45.2,45.15,45.19,23641.0,33.1043,33.1337,33.097,33.1263,23641.0
2016-06-29 14:45:00,45.18,45.21,45.18,45.19,41625.0,33.119,33.141,33.119,33.1263,41625.0
2016-06-29 14:50:00,45.19,45.24,45.19,45.23,135636.0,33.1263,33.163,33.1263,33.1556,135636.0
2016-06-29 14:55:00,45.23,45.25,45.19,45.24,44072.0,33.1556,33.1703,33.1263,33.163,44072.0
2016-06-29 15:00:00,45.24,45.24,45.18,45.2,70004.0,33.163,33.163,33.119,33.1337,70004.0
2016-06-29 15:05:00,45.2,45.23,45.19,45.23,70065.0,33.1337,33.1556,33.1263,33.1556,70065.0
2016-06-29 15:10:00,45.22,45.25,45.21,45.22,40432.0,33.1483,33.1703,33.141,33.1483,40432.0
2016-06-29 15:15:00,45.23,45.29,45.22,45.27,56340.0,33.1556,33.1996,33.1483,33.185,56340.0
2016-06-29 15:20:00,45.27,45.28,45.22,45.25,38594.0,33.185,33.1923,33.1483,33.1703,38594.0
2016-06-29 15:25:00,45.25,45.28,45.24,45.24,49685.0,33.1703,33.1923,33.163,33.163,49685.0
2016-06-29 15:30:00,45.24,45.25,45.2,45.24,123230.0,33.163,33.1703,33.1337,33.163,123230.0
2016-06-29 15:35:00,45.24,45.28,45.24,45.25,87832.0,33.163,33.1923,33.163,33.1703,87832.0
2016-06-29 15:40:00,45.25,45.28,45.24,45.28,68551.0,33.1703,33.1923,33.163,33.1923,68551.0
2016-06-29 15:45:00,45.28,45.31,45.26,45.31,88198.0,33.1923,33.2143,33.1776,33.2143,88198.0
2016-06-29 15:50:00,45.3,45.32,45.27,45.28,122547.0,33.207,33.2216,33.185,33.1923,122547.0
2016-06-29 15:55:00,45.28,45.32,45.27,45.3,208047.0,33.1923,33.2216,33.185,33.207,208047.0
2016-06-30 09:30:00,45.43,45.5,45.25,45.26,70568.0,33.3023,33.3536,33.1703,33.1776,70568.0
2016-06-30 09:35:00,45.24,45.46,45.24,45.45,38897.0,33.163,33.3242,33.163,33.3169,38897.0
2016-06-30 09:40:00,45.47,45.53,45.42,45.44,61408.0,33.3316,33.3756,33.2949,33.3096,61408.0
2016-06-30 09:45:00,45.43,45.52,45.41,45.44,31109.0,33.3023,33.3682,33.2876,33.3096,31109.0
2016-06-30 09:50:00,45.43,45.45,45.35,45.41,21998.0,33.3023,33.3169,33.2436,33.2876,21998.0
2016-06-30 09:55:00,45.41,45.42,45.33,45.35,19458.0,33.2876,33.2949,33.229,33.2436,19458.0
2016-06-30 10:00:00,45.35,45.4,45.32,45.38,33583.0,33.2436,33.2803,33.2216,33.2656,33583.0
2016-06-30 10:05:00,45.38,45.39,45.33,45.37,19686.0,33.2656,33.2729,33.229,33.2583,19686.0
2016-06-30 10:10:00,45.37,45.41,45.35,45.38,27888.0,33.2583,33.2876,33.2436,33.2656,27888.0
2016-06-30 10:15:00,45.38,45.42,45.35,45.4,25353.0,33.2656,33.2949,33.2436,33.2803,25353.0
2016-06-30 10:20:00,45.4,45.45,45.39,45.41,25896.0,33.2803,33.3169,33.2729,33.2876,25896.0
2016-06-30 10:25:00,45.41,45.44,45.39,45.41,21781.0,33.2876,33.3096,33.2729,33.2876,21781.0
2016-06-30 10:30:00,45.41,45.54,45.41,45.53,32974.0,33.2876,33.3829,33.2876,33.3756,32974.0
2016-06-30 10:35:00,45.53,45.59,45.49,45.59,35627.0,33.3756,33.4195,33.3462,33.4195,35627.0
2016-06-30 10:40:00,45.59,45.68,45.59,45.62,33575.0,33.4195,33.4855,33.4195,33.4415,33575.0
2016-06-30 10:45:00,45.61,45.61,45.52,45.54,28207.0,33.4342,33.4342,33.3682,33.3829,28207.0
2016-06-30 10:50:00,45.54,45.58,45.53,45.58,22319.0,33.3829,33.4122,33.3756,33.4122,22319.0
2016-06-30 10:55:00,45.58,45.63,45.52,45.54,26100.0,33.4122,33.4489,33.3682,33.3829,26100.0
2016-06-30 11:00:00,45.52,45.58,45.51,45.55,37747.0,33.3682,33.4122,33.3609,33.3902,37747.0
2016-06-30 11:05:00,45.55,45.57,45.53,45.55,25455.0,33.3902,33.4049,33.3756,33.3902,25455.0
2016-06-30 11:10:00,45.56,45.58,45.51,45.52,16254.0,33.3976,33.4122,33.3609,33.3682,16254.0
2016-06-30 11:15:00,45.52,45.54,45.48,45.51,74814.0,33.3682,33.3829,33.3389,33.3609,74814.0
2016-06-30 11:20:00,45.51,45.57,45.5,45.54,17649.0,33.3609,33.4049,33.3536,33.3829,17649.0
2016-06-30 11:25:00,45.54,45.59,45.52,45.57,12763.0,33.3829,33.4195,33.3682,33.4049,12763.0
2016-06-30 11:30:00,45.58,45.67,45.57,45.66,35028.0,33.4122,33.4782,33.4049,33.4709,35028.0
2016-06-30 11:35:00,45.67,45.7,45.65,45.67,15811.0,33.4782,33.5002,33.4635,33.4782,15811.0
2016-06-30 11:40:00,45.66,45.67,45.6,45.6,24367.0,33.4709,33.4782,33.4269,33.4269,24367.0
2016-06-30 11:45:00,45.61,45.62,45.58,45.62,14866.0,33.4342,33.4415,33.4122,33.4415,14866.0
2016-06-30 11:50:00,45.61,45.67,45.6,45.67,25381.0,33.4342,33.4782,33.4269,33.4782,25381.0
2016-06-30 11:55:00,45.68,45.69,45.63,45.67,18236.0,33.4855,33.4928,33.4489,33.4782,18236.0
2016-06-30 12:00:00,45.68,45.74,45.67,45.68,14497.0,33.4855,33.5295,33.4782,33.4855,14497.0
2016-06-30 12:05:00,45.68,45.71,45.65,45.69,20298.0,33.4855,33.5075,33.4635,33.4928,20298.0
2016-06-30 12:10:00,45.7,45.79,45.69,45.79,38463.0,33.5002,33.5662,33.4928,33.5662,38463.0
2016-06-30 12:15:00,45.79,45.88,45.79,45.88,23513.0,33.5662,33.6321,33.5662,33.6321,23513.0
2016-06-30 12:20:00,45.87,45.93,45.86,45.92,25535.0,33.6248,33.6688,33.6175,33.6614,25535.0
2016-06-30 12:25:00,45.92,45.98,45.9,45.96,36177.0,33.6614,33.7054,33.6468,33.6908,36177.0
2016-06-30 12:30:00,45.96,45.99,45.96,45.97,29355.0,33.6908,33.7128,33.6908,33.6981,29355.0
2016-06-30 12:35:00,45.97,45.99,45.96,45.97,26276.0,33.6981,33.7128,33.6908,33.6981,26276.0
2016-06-30 12:40:00,45.98,45.98,45.87,45.88,30469.0,33.7054,33.7054,33.6248,33.6321,30469.0
2016-06-30 12:45:00,45.88,45.94,45.87,45.94,21551.0,33.6321,33.6761,33.6248,33.6761,21551.0
2016-06-30 12:50:00,45.94,45.98,45.93,45.98,36220.0,33.6761,33.7054,33.6688,33.7054,36220.0
2016-06-30 12:55:00,45.98,45.99,45.95,45.99,18505.0,33.7054,33.7128,33.6834,33.7128,18505.0
2016-06-30 13:00:00,45.99,46.0,45.97,46.0,28754.0,33.7128,33.7201,33.6981,33.7201,28754.0
2016-06-30 13:05:00,45.99,46.05,45.99,46.03,42882.0,33.7128,33.7567,33.7128,33.7421,42882.0
2016-06-30 13:10:00,46.02,46.03,45.99,46.0,24356.0,33.7348,33.7421,33.7128,33.7201,24356.0
2016-06-30 13:15:00,46.01,46.01,45.96,45.97,23570.0,33.7274,33.7274,33.6908,33.6981,23570.0
2016-06-30 13:20:00,45.98,46.0,45.96,45.99,27784.0,33.7054,33.7201,33.6908,33.7128,27784.0
2016-06-30 13:25:00,45.99,46.0,45.96,45.98,22427.0,33.7128,33.7201,33.6908,33.7054,22427.0
2016-06-30 13:30:00,45.98,45.98,45.95,45.97,64098.0,33.7054,33.7054,33.6834,33.6981,64098.0
2016-06-30 13:35:00,45.97,46.0,45.95,45.99,64623.0,33.6981,33.7201,33.6834,33.7128,64623.0
2016-06-30 13:40:00,46.0,46.0,45.99,46.0,10425.0,33.7201,33.7201,33.7128,33.7201,10425.0
2016-06-30 13:45:00,46.0,46.04,45.99,46.02,49715.0,33.7201,33.7494,33.7128,33.7348,49715.0
2016-06-30 13:50:00,46.01,46.04,46.0,46.04,15197.0,33.7274,33.7494,33.7201,33.7494,15197.0
2016-06-30 13:55:00,46.04,46.05,45.99,46.05,25553.0,33.7494,33.7567,33.7128,33.7567,25553.0
2016-06-30 14:00:00,46.05,46.07,46.02,46.04,15067.0,33.7567,33.7714,33.7348,33.7494,15067.0
2016-06-30 14:05:00,46.05,46.06,45.99,46.06,30450.0,33.7567,33.7641,33.7128,33.7641,30450.0
2016-06-30 14:10:00,46.06,46.11,46.06,46.09,22308.0,33.7641,33.8007,33.7641,33.7861,22308.0
2016-06-30 14:15:00,46.1,46.12,46.06,46.11,17359.0,33.7934,33.8081,33.7641,33.8007,17359.0
2016-06-30 14:20:00,46.12,46.16,46.11,46.16,15658.0,33.8081,33.8374,33.8007,33.8374,15658.0
2016-06-30 14:25:00,46.16,46.17,46.08,46.08,17188.0,33.8374,33.8447,33.7787,33.7787,17188.0
2016-06-30 14:30:00,46.09,46.14,46.08,46.08,46071.0,33.7861,33.8227,33.7787,33.7787,46071.0
2016-06-30 14:35:00,46.09,46.12,46.07,46.1,34213.0,33.7861,33.8081,33.7714,33.7934,34213.0
2016-06-30 14:40:00,46.11,46.17,46.1,46.15,22524.0,33.8007,33.8447,33.7934,33.8301,22524.0
2016-06-30 14:45:00,46.16,46.22,46.15,46.21,19497.0,33.8374,33.8814,33.8301,33.874,19497.0
2016-06-30 14:50:00,46.21,46.21,46.15,46.19,19383.0,33.874,33.874,33.8301,33.8594,19383.0
2016-06-30 14:55:00,46.2,46.22,46.19,46.21,19169.0,33.8667,33.8814,33.8594,33.874,19169.0
2016-06-30 15:00:00,46.21,46.24,46.2,46.21,25753.0,33.874,33.896,33.8667,33.874,25753.0
2016-06-30 15:05:00,46.22,46.23,46.19,46.23,30382.0,33.8814,33.8887,33.8594,33.8887,30382.0
2016-06-30 15:10:00,46.23,46.27,46.17,46.27,96871.0,33.8887,33.918,33.8447,33.918,96871.0
2016-06-30 15:15:00,46.27,46.27,46.24,46.27,97656.0,33.918,33.918,33.896,33.918,97656.0
2016-06-30 15:20:00,46.26,46.27,46.24,46.26,51875.0,33.9107,33.918,33.896,33.9107,51875.0
2016-06-30 15:25:00,46.26,46.32,46.25,46.32,52847.0,33.9107,33.9547,33.9034,33.9547,52847.0
2016-06-30 15:30:00,46.31,46.36,46.3,46.34,63169.0,33.9473,33.984,33.94,33.9693,63169.0
2016-06-30 15:35:00,46.34,46.37,46.32,46.35,70934.0,33.9693,33.9913,33.9547,33.9767,70934.0
2016-06-30 15:40:00,46.34,46.4,46.33,46.38,215951.0,33.9693,34.0133,33.962,33.9987,215951.0
2016-06-30 15:45:00,46.39,46.48,46.38,46.48,182103.0,34.006,34.072,33.9987,34.072,182103.0
2016-06-30 15:50:00,46.48,46.51,46.44,46.51,186323.0,34.072,34.0939,34.0426,34.0939,186323.0
2016-06-30 15:55:00,46.52,46.61,46.5,46.6,391538.0,34.1013,34.1673,34.0866,34.1599,391538.0
2016-07-01 09:30:00,46.81,46.81,46.61,46.64,44547.0,34.3139,34.3139,34.1673,34.1892,44547.0
2016-07-01 09:35:00,46.66,46.66,46.49,46.55,25659.0,34.2039,34.2039,34.0793,34.1233,25659.0
2016-07-01 09:40:00,46.56,46.67,46.56,46.64,13135.0,34.1306,34.2112,34.1306,34.1892,13135.0
2016-07-01 09:45:00,46.63,46.7,46.62,46.68,24360.0,34.1819,34.2332,34.1746,34.2186,24360.0
2016-07-01 09:50:00,46.68,46.71,46.65,46.65,26411.0,34.2186,34.2406,34.1966,34.1966,26411.0
2016-07-01 09:55:00,46.64,46.73,46.62,46.69,39500.0,34.1892,34.2552,34.1746,34.2259,39500.0
2016-07-01 10:00:00,46.7,46.74,46.54,46.54,81133.0,34.2332,34.2625,34.1159,34.1159,81133.0
2016-07-01 10:05:00,46.53,46.56,46.4,46.4,35167.0,34.1086,34.1306,34.0133,34.0133,35167.0
2016-07-01 10:10:00,46.41,46.56,46.41,46.51,94992.0,34.0206,34.1306,34.0206,34.0939,94992.0
2016-07-01 10:15:00,46.51,46.57,46.43,46.45,112109.0,34.0939,34.1379,34.0353,34.05,112109.0
2016-07-01 10:20:00,46.45,46.45,46.4,46.42,37866.0,34.05,34.05,34.0133,34.028,37866.0
2016-07-01 10:25:00,46.41,46.48,46.39,46.47,25104.0,34.0206,34.072,34.006,34.0646,25104.0
2016-07-01 10:30:00,46.48,46.49,46.42,46.43,26208.0,34.072,34.0793,34.028,34.0353,26208.0
2016-07-01 10:35:00,46.41,46.42,46.36,46.37,27648.0,34.0206,34.028,33.984,33.9913,27648.0
2016-07-01 10:40:00,46.37,46.37,46.27,46.27,26532.0,33.9913,33.9913,33.918,33.918,26532.0
2016-07-01 10:45:00,46.26,46.28,46.19,46.2,50560.0,33.9107,33.9253,33.8594,33.8667,50560.0
2016-07-01 10:50:00,46.2,46.25,46.17,46.19,29492.0,33.8667,33.9034,33.8447,33.8594,29492.0
2016-07-01 10:55:00,46.2,46.25,46.19,46.2,21123.0,33.8667,33.9034,33.8594,33.8667,21123.0
2016-07-01 11:00:00,46.19,46.23,46.17,46.22,33591.0,33.8594,33.8887,33.8447,33.8814,33591.0
2016-07-01 11:05:00,46.21,46.22,46.17,46.19,41001.0,33.874,33.8814,33.8447,33.8594,41001.0
2016-07-01 11:10:00,46.19,46.23,46.16,46.2,31135.0,33.8594,33.8887,33.8374,33.8667,31135.0
2016-07-01 11:15:00,46.2,46.25,46.18,46.24,22550.0,33.8667,33.9034,33.852,33.896,22550.0
2016-07-01 11:20:00,46.23,46.28,46.18,46.19,26726.0,33.8887,33.9253,33.852,33.8594,26726.0
2016-07-01 11:25:00,46.18,46.32,46.18,46.32,26296.0,33.852,33.9547,33.852,33.9547,26296.0
2016-07-01 11:30:00,46.32,46.35,46.27,46.27,20509.0,33.9547,33.9767,33.918,33.918,20509.0
2016-07-01 11:35:00,46.28,46.29,46.23,46.25,25638.0,33.9253,33.9327,33.8887,33.9034,25638.0
2016-07-01 11:40:00,46.24,46.29,46.23,46.25,20007.0,33.896,33.9327,33.8887,33.9034,20007.0
2016-07-01 11:45:00,46.25,46.25,46.18,46.2,24551.0,33.9034,33.9034,33.852,33.8667,24551.0
2016-07-01 11:50:00,46.2,46.21,46.14,46.2,21248.0,33.8667,33.874,33.8227,33.8667,21248.0
2016-07-01 11:55:00,46.2,46.25,46.19,46.25,9855.0,33.8667,33.9034,33.8594,33.9034,9855.0
2016-07-01 12:00:00,46.25,46.26,46.22,46.23,14870.0,33.9034,33.9107,33.8814,33.8887,14870.0
2016-07-01 12:05:00,46.24,46.25,46.19,46.22,12797.0,33.896,33.9034,33.8594,33.8814,12797.0
2016-07-01 12:10:00,46.23,46.24,46.18,46.19,10557.0,33.8887,33.896,33.852,33.8594,10557.0
2016-07-01 12:15:00,46.2,46.22,46.18,46.2,7326.0,33.8667,33.8814,33.852,33.8667,7326.0
2016-07-01 12:20:00,46.2,46.21,46.14,46.16,9734.0,33.8667,33.874,33.8227,33.8374,9734.0
2016-07-01 12:25:00,46.16,46.24,46.15,46.24,18753.0,33.8374,33.896,33.8301,33.896,18753.0
2016-07-01 12:30:00,46.23,46.24,46.2,46.2,19612.0,33.8887,33.896,33.8667,33.8667,19612.0
2016-07-01 12:35:00,46.19,46.26,46.19,46.24,41474.0,33.8594,33.9107,33.8594,33.896,41474.0
2016-07-01 12:40:00,46.25,46.27,46.23,46.26,17454.0,33.9034,33.918,33.8887,33.9107,17454.0
2016-07-01 12:45:00,46.26,46.27,46.24,46.25,29879.0,33.9107,33.918,33.896,33.9034,29879.0
2016-07-01 12:50:00,46.25,46.26,46.22,46.26,15761.0,33.9034,33.9107,33.8814,33.9107,15761.0
2016-07-01 12:55:00,46.26,46.27,46.23,46.25,18080.0,33.9107,33.918,33.8887,33.9034,18080.0
2016-07-01 13:00:00,46.25,46.3,46.25,46.29,22301.0,33.9034,33.94,33.9034,33.9327,22301.0
2016-07-01 13:05:00,46.29,46.3,46.27,46.29,10775.0,33.9327,33.94,33.918,33.9327,10775.0
2016-07-01 13:10:00,46.28,46.3,46.26,46.3,9632.0,33.9253,33.94,33.9107,33.94,9632.0
2016-07-01 13:15:00,46.3,46.3,46.26,46.26,11400.0,33.94,33.94,33.9107,33.9107,11400.0
2016-07-01 13:20:00,46.25,46.29,46.25,46.28,11243.0,33.9034,33.9327,33.9034,33.9253,11243.0
2016-07-01 13:25:00,46.27,46.28,46.24,46.24,15894.0,33.918,33.9253,33.896,33.896,15894.0
2016-07-01 13:30:00,46.25,46.28,46.23,46.28,50365.0,33.9034,33.9253,33.8887,33.9253,50365.0
2016-07-01 13:35:00,46.28,46.29,46.25,46.27,28337.0,33.9253,33.9327,33.9034,33.918,28337.0
2016-07-01 13:40:00,46.27,46.28,46.24,46.28,14629.0,33.918,33.9253,33.896,33.9253,14629.0
2016-07-01 13:45:00,46.28,46.28,46.23,46.25,13227.0,33.9253,33.9253,33.8887,33.9034,13227.0
2016-07-01 13:50:00,46.25,46.28,46.23,46.25,17787.0,33.9034,33.9253,33.8887,33.9034,17787.0
2016-07-01 13:55:00,46.25,46.3,46.24,46.25,23087.0,33.9034,33.94,33.896,33.9034,23087.0
2016-07-01 14:00:00,46.26,46.3,46.25,46.28,13143.0,33.9107,33.94,33.9034,33.9253,13143.0
2016-07-01 14:05:00,46.27,46.29,46.25,46.28,15001.0,33.918,33.9327,33.9034,33.9253,15001.0
2016-07-01 14:10:00,46.29,46.32,46.28,46.3,16134.0,33.9327,33.9547,33.9253,33.94,16134.0
2016-07-01 14:15:00,46.3,46.32,46.28,46.32,13786.0,33.94,33.9547,33.9253,33.9547,13786.0
2016-07-01 14:20:00,46.32,46.32,46.29,46.29,23537.0,33.9547,33.9547,33.9327,33.9327,23537.0
2016-07-01 14:25:00,46.29,46.29,46.24,46.28,17830.0,33.9327,33.9327,33.896,33.9253,17830.0
2016-07-01 14:30:00,46.27,46.3,46.26,46.26,12790.0,33.918,33.94,33.9107,33.9107,12790.0
2016-07-01 14:35:00,46.27,46.33,46.24,46.33,21002.0,33.918,33.962,33.896,33.962,21002.0
2016-07-01 14:40:00,46.34,46.34,46.3,46.3,9864.0,33.9693,33.9693,33.94,33.94,9864.0
2016-07-01 14:45:00,46.3,46.35,46.29,46.32,24351.0,33.94,33.9767,33.9327,33.9547,24351.0
2016-07-01 14:50:00,46.32,46.34,46.3,46.31,8225.0,33.9547,33.9693,33.94,33.9473,8225.0
2016-07-01 14:55:00,46.32,46.35,46.31,46.34,10221.0,33.9547,33.9767,33.9473,33.9693,10221.0
2016-07-01 15:00:00,46.35,46.37,46.32,46.32,15801.0,33.9767,33.9913,33.9547,33.9547,15801.0
2016-07-01 15:05:00,46.33,46.37,46.33,46.36,11021.0,33.962,33.9913,33.962,33.984,11021.0
2016-07-01 15:10:00,46.35,46.38,46.33,46.37,14324.0,33.9767,33.9987,33.962,33.9913,14324.0
2016-07-01 15:15:00,46.37,46.39,46.37,46.38,11578.0,33.9913,34.006,33.9913,33.9987,11578.0
2016-07-01 15:20:00,46.38,46.38,46.34,46.36,18142.0,33.9987,33.9987,33.9693,33.984,18142.0
2016-07-01 15:25:00,46.37,46.44,46.36,46.4,23848.0,33.9913,34.0426,33.984,34.0133,23848.0
2016-07-01 15:30:00,46.41,46.41,46.39,46.4,41503.0,34.0206,34.0206,34.006,34.0133,41503.0
2016-07-01 15:35:00,46.39,46.42,46.34,46.36,54012.0,34.006,34.028,33.9693,33.984,54012.0
2016-07-01 15:40:00,46.36,46.43,46.34,46.4,45638.0,33.984,34.0353,33.9693,34.0133,45638.0
2016-07-01 15:45:00,46.4,46.4,46.37,46.39,55965.0,34.0133,34.0133,33.9913,34.006,55965.0
2016-07-01 15:50:00,46.39,46.43,46.37,46.41,64495.0,34.006,34.0353,33.9913,34.0206,64495.0
2016-07-01 15:55:00,46.41,46.53,46.4,46.48,188332.0,34.0206,34.1086,34.0133,34.072,188332.0
2016-07-05 09:30:00,46.47,46.57,46.35,46.42,73047.0,34.0646,34.1379,33.9767,34.028,73047.0
2016-07-05 09:35:00,46.43,46.48,46.31,46.37,46848.0,34.0353,34.072,33.9473,33.9913,46848.0
2016-07-05 09:40:00,46.36,46.5,46.35,46.43,39670.0,33.984,34.0866,33.9767,34.0353,39670.0
2016-07-05 09:45:00,46.43,46.44,46.27,46.27,83017.0,34.0353,34.0426,33.918,33.918,83017.0
2016-07-05 09:50:00,46.27,46.3,46.22,46.25,28476.0,33.918,33.94,33.8814,33.9034,28476.0
2016-07-05 09:55:00,46.25,46.31,46.24,46.27,36607.0,33.9034,33.9473,33.896,33.918,36607.0
2016-07-05 10:00:00,46.29,46.51,46.26,46.51,44352.0,33.9327,34.0939,33.9107,34.0939,44352.0
2016-07-05 10:05:00,46.5,46.54,46.46,46.54,32399.0,34.0866,34.1159,34.0573,34.1159,32399.0
2016-07-05 10:10:00,46.53,46.55,46.46,46.46,23512.0,34.1086,34.1233,34.0573,34.0573,23512.0
2016-07-05 10:15:00,46.47,46.49,46.39,46.46,102907.0,34.0646,34.0793,34.006,34.0573,102907.0
2016-07-05 10:20:00,46.46,46.54,46.43,46.48,107768.0,34.0573,34.1159,34.0353,34.072,107768.0
2016-07-05 10:25:00,46.47,46.49,46.43,46.48,29455.0,34.0646,34.0793,34.0353,34.072,29455.0
2016-07-05 10:30:00,46.48,46.54,46.46,46.5,38808.0,34.072,34.1159,34.0573,34.0866,38808.0
2016-07-05 10:35:00,46.5,46.53,46.46,46.47,30173.0,34.0866,34.1086,34.0573,34.0646,30173.0
2016-07-05 10:40:00,46.46,46.47,46.42,46.45,39701.0,34.0573,34.0646,34.028,34.05,39701.0
2016-07-05 10:45:00,46.45,46.56,46.44,46.56,16044.0,34.05,34.1306,34.0426,34.1306,16044.0
2016-07-05 10:50:00,46.56,46.63,46.54,46.62,49803.0,34.1306,34.1819,34.1159,34.1746,49803.0
2016-07-05 10:55:00,46.63,46.63,46.58,46.58,31093.0,34.1819,34.1819,34.1453,34.1453,31093.0
2016-07-05 11:00:00,46.58,46.61,46.58,46.61,16556.0,34.1453,34.1673,34.1453,34.1673,16556.0
2016-07-05 11:05:00,46.61,46.62,46.56,46.57,21498.0,34.1673,34.1746,34.1306,34.1379,21498.0
2016-07-05 11:10:00,46.56,46.57,46.53,46.54,21415.0,34.1306,34.1379,34.1086,34.1159,21415.0
2016-07-05 11:15:00,46.55,46.62,46.53,46.55,23076.0,34.1233,34.1746,34.1086,34.1233,23076.0
2016-07-05 11:20:00,46.54,46.59,46.54,46.58,21263.0,34.1159,34.1526,34.1159,34.1453,21263.0
2016-07-05 11:25:00,46.58,46.59,46.53,46.54,15317.0,34.1453,34.1526,34.1086,34.1159,15317.0
2016-07-05 11:30:00,46.54,46.58,46.52,46.52,21584.0,34.1159,34.1453,34.1013,34.1013,21584.0
2016-07-05 11:35:00,46.53,46.6,46.52,46.59,13045.0,34.1086,34.1599,34.1013,34.1526,13045.0
2016-07-05 11:40:00,46.59,46.59,46.55,46.56,14963.0,34.1526,34.1526,34.1233,34.1306,14963.0
2016-07-05 11:45:00,46.56,46.56,46.49,46.51,20968.0,34.1306,34.1306,34.0793,34.0939,20968.0
2016-07-05 11:50:00,46.52,46.53,46.4,46.42,57230.0,34.1013,34.1086,34.0133,34.028,57230.0
2016-07-05 11:55:00,46.42,46.45,46.41,46.44,13511.0,34.028,34.05,34.0206,34.0426,13511.0
2016-07-05 12:00:00,46.43,46.44,46.38,46.38,27915.0,34.0353,34.0426,33.9987,33.9987,27915.0
2016-07-05 12:05:00,46.38,46.41,46.38,46.4,14814.0,33.9987,34.0206,33.9987,34.0133,14814.0
2016-07-05 12:10:00,46.4,46.4,46.38,46.39,16084.0,34.0133,34.0133,33.9987,34.006,16084.0
2016-07-05 12:15:00,46.39,46.47,46.39,46.47,13428.0,34.006,34.0646,34.006,34.0646,13428.0
2016-07-05 12:20:00,46.47,46.49,46.46,46.48,24057.0,34.0646,34.0793,34.0573,34.072,24057.0
2016-07-05 12:25:00,46.48,46.49,46.47,46.47,9925.0,34.072,34.0793,34.0646,34.0646,9925.0
2016-07-05 12:30:00,46.48,46.48,46.41,46.41,18635.0,34.072,34.072,34.0206,34.0206,18635.0
2016-07-05 12:35:00,46.4,46.43,46.39,46.42,14672.0,34.0133,34.0353,34.006,34.028,14672.0
2016-07-05 12:40:00,46.43,46.44,46.42,46.44,10341.0,34.0353,34.0426,34.028,34.0426,10341.0
2016-07-05 12:45:00,46.44,46.48,46.44,46.47,12768.0,34.0426,34.072,34.0426,34.0646,12768.0
2016-07-05 12:50:00,46.47,46.48,46.45,46.48,18201.0,34.0646,34.072,34.05,34.072,18201.0
2016-07-05 12:55:00,46.48,46.5,46.47,46.5,14882.0,34.072,34.0866,34.0646,34.0866,14882.0
2016-07-05 13:00:00,46.49,46.49,46.44,46.44,18000.0,34.0793,34.0793,34.0426,34.0426,18000.0
2016-07-05 13:05:00,46.44,46.46,46.43,46.43,20269.0,34.0426,34.0573,34.0353,34.0353,20269.0
2016-07-05 13:10:00,46.43,46.51,46.41,46.51,36714.0,34.0353,34.0939,34.0206,34.0939,36714.0
2016-07-05 13:15:00,46.5,46.55,46.49,46.5,11261.0,34.0866,34.1233,34.0793,34.0866,11261.0
2016-07-05 13:20:00,46.51,46.51,46.47,46.5,10965.0,34.0939,34.0939,34.0646,34.0866,10965.0
2016-07-05 13:25:00,46.51,46.53,46.5,46.51,14490.0,34.0939,34.1086,34.0866,34.0939,14490.0
2016-07-05 13:30:00,46.52,46.52,46.49,46.49,15247.0,34.1013,34.1013,34.0793,34.0793,15247.0
2016-07-05 13:35:00,46.49,46.51,46.48,46.48,12520.0,34.0793,34.0939,34.072,34.072,12520.0
2016-07-05 13:40:00,46.48,46.49,46.45,46.47,15361.0,34.072,34.0793,34.05,34.0646,15361.0
2016-07-05 13:45:00,46.48,46.48,46.46,46.46,12452.0,34.072,34.072,34.0573,34.0573,12452.0
2016-07-05 13:50:00,46.46,46.48,46.46,46.47,10943.0,34.0573,34.072,34.0573,34.0646,10943.0
2016-07-05 13:55:00,46.47,46.49,46.43,46.43,27348.0,34.0646,34.0793,34.0353,34.0353,27348.0
2016-07-05 14:00:00,46.42,46.5,46.41,46.5,18602.0,34.028,34.0866,34.0206,34.0866,18602.0
2016-07-05 14:05:00,46.5,46.52,46.48,46.51,13899.0,34.0866,34.1013,34.072,34.0939,13899.0
2016-07-05 14:10:00,46.51,46.53,46.5,46.53,122785.0,34.0939,34.1086,34.0866,34.1086,122785.0
2016-07-05 14:15:00,46.54,46.63,46.54,46.56,76531.0,34.1159,34.1819,34.1159,34.1306,76531.0
2016-07-05 14:20:00,46.57,46.63,46.57,46.61,22278.0,34.1379,34.1819,34.1379,34.1673,22278.0
2016-07-05 14:25:00,46.61,46.62,46.57,46.58,13092.0,34.1673,34.1746,34.1379,34.1453,13092.0
2016-07-05 14:30:00,46.58,46.59,46.53,46.58,40063.0,34.1453,34.1526,34.1086,34.1453,40063.0
2016-07-05 14:35:00,46.58,46.63,46.58,46.59,26862.0,34.1453,34.1819,34.1453,34.1526,26862.0
2016-07-05 14:40:00,46.58,46.58,46.54,46.56,15720.0,34.1453,34.1453,34.1159,34.1306,15720.0
2016-07-05 14:45:00,46.55,46.57,46.54,46.55,25150.0,34.1233,34.1379,34.1159,34.1233,25150.0
2016-07-05 14:50:00,46.55,46.58,46.55,46.56,32104.0,34.1233,34.1453,34.1233,34.1306,32104.0
2016-07-05 14:55:00,46.56,46.59,46.55,46.57,26743.0,34.1306,34.1526,34.1233,34.1379,26743.0
2016-07-05 15:00:00,46.57,46.61,46.56,46.61,18823.0,34.1379,34.1673,34.1306,34.1673,18823.0
2016-07-05 15:05:00,46.61,46.61,46.55,46.55,31320.0,34.1673,34.1673,34.1233,34.1233,31320.0
2016-07-05 15:10:00,46.56,46.58,46.55,46.57,22135.0,34.1306,34.1453,34.1233,34.1379,22135.0
2016-07-05 15:15:00,46.56,46.59,46.56,46.58,29827.0,34.1306,34.1526,34.1306,34.1453,29827.0
2016-07-05 15:20:00,46.57,46.59,46.57,46.58,20649.0,34.1379,34.1526,34.1379,34.1453,20649.0
2016-07-05 15:25:00,46.58,46.6,46.57,46.59,33879.0,34.1453,34.1599,34.1379,34.1526,33879.0
2016-07-05 15:30:00,46.59,46.65,46.58,46.62,62146.0,34.1526,34.1966,34.1453,34.1746,62146.0
2016-07-05 15:35:00,46.61,46.63,46.57,46.61,56988.0,34.1673,34.1819,34.1379,34.1673,56988.0
2016-07-05 15:40:00,46.61,46.72,46.6,46.7,73267.0,34.1673,34.2479,34.1599,34.2332,73267.0
2016-07-05 15:45:00,46.71,46.73,46.69,46.7,65670.0,34.2406,34.2552,34.2259,34.2332,65670.0
2016-07-05 15:50:00,46.71,46.71,46.65,46.68,109606.0,34.2406,34.2406,34.1966,34.2186,109606.0
2016-07-05 15:55:00,46.68,46.69,46.65,46.67,238808.0,34.2186,34.2259,34.1966,34.2112,238808.0
2016-07-06 09:30:00,46.58,46.73,46.57,46.62,33294.0,34.1453,34.2552,34.1379,34.1746,33294.0
2016-07-06 09:35:00,46.62,46.7,46.62,46.66,19224.0,34.1746,34.2332,34.1746,34.2039,19224.0
2016-07-06 09:40:00,46.67,46.71,46.57,46.57,23278.0,34.2112,34.2406,34.1379,34.1379,23278.0
2016-07-06 09:45:00,46.57,46.64,46.52,46.52,17686.0,34.1379,34.1892,34.1013,34.1013,17686.0
2016-07-06 09:50:00,46.49,46.5,46.3,46.3,20900.0,34.0793,34.0866,33.94,33.94,20900.0
2016-07-06 09:55:00,46.31,46.39,46.28,46.35,12099.0,33.9473,34.006,33.9253,33.9767,12099.0
2016-07-06 10:00:00,46.37,46.45,46.34,46.42,17569.0,33.9913,34.05,33.9693,34.028,17569.0
2016-07-06 10:05:00,46.43,46.51,46.43,46.45,20704.0,34.0353,34.0939,34.0353,34.05,20704.0
2016-07-06 10:10:00,46.46,46.46,46.34,46.34,24850.0,34.0573,34.0573,33.9693,33.9693,24850.0
2016-07-06 10:15:00,46.33,46.37,46.31,46.37,27297.0,33.962,33.9913,33.9473,33.9913,27297.0
2016-07-06 10:20:00,46.37,46.42,46.29,46.4,15871.0,33.9913,34.028,33.9327,34.0133,15871.0
2016-07-06 10:25:00,46.39,46.4,46.28,46.29,17860.0,34.006,34.0133,33.9253,33.9327,17860.0
2016-07-06 10:30:00,46.29,46.37,46.29,46.37,11410.0,33.9327,33.9913,33.9327,33.9913,11410.0
2016-07-06 10:35:00,46.36,46.37,46.28,46.34,20636.0,33.984,33.9913,33.9253,33.9693,20636.0
2016-07-06 10:40:00,46.35,46.4,46.32,46.39,14230.0,33.9767,34.0133,33.9547,34.006,14230.0
2016-07-06 10:45:00,46.39,46.41,46.31,46.34,24668.0,34.006,34.0206,33.9473,33.9693,24668.0
2016-07-06 10:50:00,46.34,46.41,46.31,46.41,15566.0,33.9693,34.0206,33.9473,34.0206,15566.0
2016-07-06 10:55:00,46.4,46.48,46.39,46.48,19265.0,34.0133,34.072,34.006,34.072,19265.0
2016-07-06 11:00:00,46.48,46.52,46.42,46.5,92239.0,34.072,34.1013,34.028,34.0866,92239.0
2016-07-06 11:05:00,46.51,46.53,46.4,46.4,36600.0,34.0939,34.1086,34.0133,34.0133,36600.0
2016-07-06 11:10:00,46.4,46.5,46.39,46.44,41598.0,34.0133,34.0866,34.006,34.0426,41598.0
2016-07-06 11:15:00,46.44,46.5,46.43,46.46,30968.0,34.0426,34.0866,34.0353,34.0573,30968.0
2016-07-06 11:20:00,46.46,46.53,46.43,46.53,43969.0,34.0573,34.1086,34.0353,34.1086,43969.0
2016-07-06 11:25:00,46.53,46.61,46.53,46.6,46178.0,34.1086,34.1673,34.1086,34.1599,46178.0
2016-07-06 11:30:00,46.61,46.63,46.58,46.63,32280.0,34.1673,34.1819,34.1453,34.1819,32280.0
2016-07-06 11:35:00,46.63,46.71,46.62,46.71,27499.0,34.1819,34.2406,34.1746,34.2406,27499.0
2016-07-06 11:40:00,46.71,46.75,46.71,46.75,28726.0,34.2406,34.2699,34.2406,34.2699,28726.0
2016-07-06 11:45:00,46.74,46.76,46.73,46.75,29620.0,34.2625,34.2772,34.2552,34.2699,29620.0
2016-07-06 11:50:00,46.74,46.75,46.69,46.72,29622.0,34.2625,34.2699,34.2259,34.2479,29622.0
2016-07-06 11:55:00,46.72,46.74,46.71,46.72,18487.0,34.2479,34.2625,34.2406,34.2479,18487.0
2016-07-06 12:00:00,46.72,46.72,46.67,46.69,20926.0,34.2479,34.2479,34.2112,34.2259,20926.0
2016-07-06 12:05:00,46.68,46.68,46.62,46.66,18792.0,34.2186,34.2186,34.1746,34.2039,18792.0
2016-07-06 12:10:00,46.66,46.67,46.65,46.66,14696.0,34.2039,34.2112,34.1966,34.2039,14696.0
2016-07-06 12:15:00,46.66,46.67,46.61,46.61,21768.0,34.2039,34.2112,34.1673,34.1673,21768.0
2016-07-06 12:20:00,46.62,46.68,46.62,46.65,10550.0,34.1746,34.2186,34.1746,34.1966,10550.0
2016-07-06 12:25:00,46.65,46.68,46.63,46.67,10440.0,34.1966,34.2186,34.1819,34.2112,10440.0
2016-07-06 12:30:00,46.67,46.68,46.64,46.65,33944.0,34.2112,34.2186,34.1892,34.1966,33944.0
2016-07-06 12:35:00,46.65,46.66,46.59,46.59,14467.0,34.1966,34.2039,34.1526,34.1526,14467.0
2016-07-06 12:40:00,46.59,46.65,46.58,46.63,15182.0,34.1526,34.1966,34.1453,34.1819,15182.0
2016-07-06 12:45:00,46.62,46.66,46.62,46.63,18310.0,34.1746,34.2039,34.1746,34.1819,18310.0
2016-07-06 12:50:00,46.64,46.65,46.61,46.64,11618.0,34.1892,34.1966,34.1673,34.1892,11618.0
2016-07-06 12:55:00,46.65,46.66,46.64,46.65,9588.0,34.1966,34.2039,34.1892,34.1966,9588.0
2016-07-06 13:00:00,46.66,46.67,46.62,46.62,13622.0,34.2039,34.2112,34.1746,34.1746,13622.0
2016-07-06 13:05:00,46.62,46.64,46.59,46.59,74831.0,34.1746,34.1892,34.1526,34.1526,74831.0
2016-07-06 13:10:00,46.59,46.59,46.56,46.57,13934.0,34.1526,34.1526,34.1306,34.1379,13934.0
2016-07-06 13:15:00,46.58,46.59,46.56,46.57,21463.0,34.1453,34.1526,34.1306,34.1379,21463.0
2016-07-06 13:20:00,46.57,46.58,46.55,46.55,31112.0,34.1379,34.1453,34.1233,34.1233,31112.0
2016-07-06 13:25:00,46.55,46.57,46.55,46.55,26947.0,34.1233,34.1379,34.1233,34.1233,26947.0
2016-07-06 13:30:00,46.56,46.59,46.55,46.58,45789.0,34.1306,34.1526,34.1233,34.1453,45789.0
2016-07-06 13:35:00,46.58,46.61,46.58,46.58,21944.0,34.1453,34.1673,34.1453,34.1453,21944.0
2016-07-06 13:40:00,46.58,46.58,46.55,46.58,25298.0,34.1453,34.1453,34.1233,34.1453,25298.0
2016-07-06 13:45:00,46.57,46.58,46.55,46.55,22274.0,34.1379,34.1453,34.1233,34.1233,22274.0
2016-07-06 13:50:00,46.55,46.58,46.55,46.57,16121.0,34.1233,34.1453,34.1233,34.1379,16121.0
2016-07-06 13:55:00,46.57,46.58,46.53,46.53,12093.0,34.1379,34.1453,34.1086,34.1086,12093.0
2016-07-06 14:00:00,46.54,46.67,46.53,46.65,39425.0,34.1159,34.2112,34.1086,34.1966,39425.0
2016-07-06 14:05:00,46.66,46.67,46.62,46.62,16214.0,34.2039,34.2112,34.1746,34.1746,16214.0
2016-07-06 14:10:00,46.61,46.64,46.55,46.55,29901.0,34.1673,34.1892,34.1233,34.1233,29901.0
2016-07-06 14:15:00,46.55,46.66,46.54,46.65,23358.0,34.1233,34.2039,34.1159,34.1966,23358.0
2016-07-06 14:20:00,46.66,46.66,46.61,46.64,17820.0,34.2039,34.2039,34.1673,34.1892,17820.0
2016-07-06 14:25:00,46.65,46.71,46.65,46.71,15762.0,34.1966,34.2406,34.1966,34.2406,15762.0
2016-07-06 14:30:00,46.72,46.74,46.69,46.72,17456.0,34.2479,34.2625,34.2259,34.2479,17456.0
2016-07-06 14:35:00,46.72,46.78,46.7,46.78,26002.0,34.2479,34.2919,34.2332,34.2919,26002.0
2016-07-06 14:40:00,46.79,46.79,46.72,46.73,24482.0,34.2992,34.2992,34.2479,34.2552,24482.0
2016-07-06 14:45:00,46.73,46.74,46.68,46.68,18608.0,34.2552,34.2625,34.2186,34.2186,18608.0
2016-07-06 14:50:00,46.68,46.72,46.68,46.72,12181.0,34.2186,34.2479,34.2186,34.2479,12181.0
2016-07-06 14:55:00,46.72,46.73,46.69,46.71,16276.0,34.2479,34.2552,34.2259,34.2406,16276.0
2016-07-06 15:00:00,46.71,46.72,46.67,46.69,17916.0,34.2406,34.2479,34.2112,34.2259,17916.0
2016-07-06 15:05:00,46.69,46.7,46.66,46.69,24662.0,34.2259,34.2332,34.2039,34.2259,24662.0
2016-07-06 15:10:00,46.69,46.69,46.64,46.64,15449.0,34.2259,34.2259,34.1892,34.1892,15449.0
2016-07-06 15:15:00,46.64,46.67,46.63,46.64,22022.0,34.1892,34.2112,34.1819,34.1892,22022.0
2016-07-06 15:20:00,46.64,46.64,46.59,46.59,26502.0,34.1892,34.1892,34.1526,34.1526,26502.0
2016-07-06 15:25:00,46.59,46.63,46.58,46.61,26000.0,34.1526,34.1819,34.1453,34.1673,26000.0
2016-07-06 15:30:00,46.62,46.62,46.58,46.58,28980.0,34.1746,34.1746,34.1453,34.1453,28980.0
2016-07-06 15:35:00,46.58,46.71,46.58,46.71,38600.0,34.1453,34.2406,34.1453,34.2406,38600.0
2016-07-06 15:40:00,46.71,46.79,46.71,46.73,49380.0,34.2406,34.2992,34.2406,34.2552,49380.0
2016-07-06 15:45:00,46.74,46.74,46.64,46.64,49963.0,34.2625,34.2625,34.1892,34.1892,49963.0
2016-07-06 15:50:00,46.65,46.7,46.64,46.7,53105.0,34.1966,34.2332,34.1892,34.2332,53105.0
2016-07-06 15:55:00,46.7,46.78,46.69,46.75,162398.0,34.2332,34.2919,34.2259,34.2699,162398.0
2016-07-07 09:30:00,46.52,46.6,46.11,46.14,49466.0,34.1013,34.1599,33.8007,33.8227,49466.0
2016-07-07 09:35:00,46.18,46.36,46.18,46.33,21619.0,33.852,33.984,33.852,33.962,21619.0
2016-07-07 09:40:00,46.33,46.4,46.23,46.31,32042.0,33.962,34.0133,33.8887,33.9473,32042.0
2016-07-07 09:45:00,46.3,46.31,46.24,46.26,36821.0,33.94,33.9473,33.896,33.9107,36821.0
2016-07-07 09:50:00,46.26,46.28,46.19,46.26,29541.0,33.9107,33.9253,33.8594,33.9107,29541.0
2016-07-07 09:55:00,46.27,46.27,46.14,46.14,24886.0,33.918,33.918,33.8227,33.8227,24886.0
2016-07-07 10:00:00,46.12,46.16,46.07,46.15,47090.0,33.8081,33.8374,33.7714,33.8301,47090.0
2016-07-07 10:05:00,46.14,46.14,46.08,46.11,28796.0,33.8227,33.8227,33.7787,33.8007,28796.0
2016-07-07 10:10:00,46.09,46.13,46.08,46.1,30664.0,33.7861,33.8154,33.7787,33.7934,30664.0
2016-07-07 10:15:00,46.09,46.16,46.05,46.07,32104.0,33.7861,33.8374,33.7567,33.7714,32104.0
2016-07-07 10:20:00,46.08,46.1,45.94,45.96,14952.0,33.7787,33.7934,33.6761,33.6908,14952.0
2016-07-07 10:25:00,45.95,46.06,45.92,46.04,21261.0,33.6834,33.7641,33.6614,33.7494,21261.0
2016-07-07 10:30:00,46.04,46.06,45.86,45.87,35884.0,33.7494,33.7641,33.6175,33.6248,35884.0
2016-07-07 10:35:00,45.87,45.9,45.83,45.84,20733.0,33.6248,33.6468,33.5955,33.6028,20733.0
2016-07-07 10:40:00,45.84,45.97,45.83,45.96,28184.0,33.6028,33.6981,33.5955,33.6908,28184.0
2016-07-07 10:45:00,45.96,45.96,45.87,45.87,23715.0,33.6908,33.6908,33.6248,33.6248,23715.0
2016-07-07 10:50:00,45.87,45.95,45.86,45.91,29744.0,33.6248,33.6834,33.6175,33.6541,29744.0
2016-07-07 10:55:00,45.91,45.95,45.9,45.91,26663.0,33.6541,33.6834,33.6468,33.6541,26663.0
2016-07-07 11:00:00,45.9,46.07,45.88,45.95,53572.0,33.6468,33.7714,33.6321,33.6834,53572.0
2016-07-07 11:05:00,45.94,45.99,45.94,45.96,24575.0,33.6761,33.7128,33.6761,33.6908,24575.0
2016-07-07 11:10:00,45.97,45.98,45.87,45.89,34302.0,33.6981,33.7054,33.6248,33.6395,34302.0
2016-07-07 11:15:00,45.89,45.9,45.83,45.85,43148.0,33.6395,33.6468,33.5955,33.6101,43148.0
2016-07-07 11:20:00,45.85,45.88,45.82,45.83,25911.0,33.6101,33.6321,33.5881,33.5955,25911.0
2016-07-07 11:25:00,45.83,45.89,45.83,45.85,24308.0,33.5955,33.6395,33.5955,33.6101,24308.0
2016-07-07 11:30:00,45.84,45.84,45.79,45.82,21364.0,33.6028,33.6028,33.5662,33.5881,21364.0
2016-07-07 11:35:00,45.81,45.81,45.76,45.77,17525.0,33.5808,33.5808,33.5442,33.5515,17525.0
2016-07-07 11:40:00,45.77,45.88,45.77,45.88,21417.0,33.5515,33.6321,33.5515,33.6321,21417.0
2016-07-07 11:45:00,45.88,45.92,45.86,45.87,66535.0,33.6321,33.6614,33.6175,33.6248,66535.0
2016-07-07 11:50:00,45.87,45.91,45.86,45.88,24065.0,33.6248,33.6541,33.6175,33.6321,24065.0
2016-07-07 11:55:00,45.88,45.88,45.78,45.8,11000.0,33.6321,33.6321,33.5588,33.5735,11000.0
2016-07-07 12:00:00,45.81,45.83,45.81,45.81,5645.0,33.5808,33.5955,33.5808,33.5808,5645.0
2016-07-07 12:05:00,45.82,45.82,45.78,45.79,13494.0,33.5881,33.5881,33.5588,33.5662,13494.0
2016-07-07 12:10:00,45.79,45.83,45.78,45.82,11354.0,33.5662,33.5955,33.5588,33.5881,11354.0
2016-07-07 12:15:00,45.82,45.83,45.78,45.79,5920.0,33.5881,33.5955,33.5588,33.5662,5920.0
2016-07-07 12:20:00,45.8,45.81,45.79,45.8,11941.0,33.5735,33.5808,33.5662,33.5735,11941.0
2016-07-07 12:25:00,45.8,45.81,45.75,45.78,18887.0,33.5735,33.5808,33.5368,33.5588,18887.0
2016-07-07 12:30:00,45.78,45.82,45.76,45.8,13848.0,33.5588,33.5881,33.5442,33.5735,13848.0
2016-07-07 12:35:00,45.8,45.83,45.78,45.79,10094.0,33.5735,33.5955,33.5588,33.5662,10094.0
2016-07-07 12:40:00,45.78,45.78,45.7,45.71,16520.0,33.5588,33.5588,33.5002,33.5075,16520.0
2016-07-07 12:45:00,45.71,45.73,45.7,45.72,8460.0,33.5075,33.5222,33.5002,33.5148,8460.0
2016-07-07 12:50:00,45.71,45.75,45.69,45.7,14340.0,33.5075,33.5368,33.4928,33.5002,14340.0
2016-07-07 12:55:00,45.7,45.7,45.66,45.66,8319.0,33.5002,33.5002,33.4709,33.4709,8319.0
2016-07-07 13:00:00,45.67,45.69,45.65,45.68,8708.0,33.4782,33.4928,33.4635,33.4855,8708.0
2016-07-07 13:05:00,45.68,45.72,45.65,45.7,11742.0,33.4855,33.5148,33.4635,33.5002,11742.0
2016-07-07 13:10:00,45.69,45.75,45.69,45.7,19646.0,33.4928,33.5368,33.4928,33.5002,19646.0
2016-07-07 13:15:00,45.7,45.71,45.68,45.71,14779.0,33.5002,33.5075,33.4855,33.5075,14779.0
2016-07-07 13:20:00,45.7,45.72,45.66,45.69,9383.0,33.5002,33.5148,33.4709,33.4928,9383.0
2016-07-07 13:25:00,45.69,45.7,45.65,45.65,17856.0,33.4928,33.5002,33.4635,33.4635,17856.0
2016-07-07 13:30:00,45.65,45.69,45.65,45.67,14932.0,33.4635,33.4928,33.4635,33.4782,14932.0
2016-07-07 13:35:00,45.67,45.7,45.66,45.7,23904.0,33.4782,33.5002,33.4709,33.5002,23904.0
2016-07-07 13:40:00,45.69,45.69,45.65,45.69,16666.0,33.4928,33.4928,33.4635,33.4928,16666.0
2016-07-07 13:45:00,45.68,45.69,45.63,45.64,34023.0,33.4855,33.4928,33.4489,33.4562,34023.0
2016-07-07 13:50:00,45.64,45.65,45.6,45.64,49797.0,33.4562,33.4635,33.4269,33.4562,49797.0
2016-07-07 13:55:00,45.63,45.67,45.61,45.66,22104.0,33.4489,33.4782,33.4342,33.4709,22104.0
2016-07-07 14:00:00,45.65,45.68,45.64,45.66,20748.0,33.4635,33.4855,33.4562,33.4709,20748.0
2016-07-07 14:05:00,45.66,45.71,45.65,45.67,25335.0,33.4709,33.5075,33.4635,33.4782,25335.0
2016-07-07 14:10:00,45.66,45.66,45.6,45.61,22817.0,33.4709,33.4709,33.4269,33.4342,22817.0
2016-07-07 14:15:00,45.6,45.63,45.59,45.61,12240.0,33.4269,33.4489,33.4195,33.4342,12240.0
2016-07-07 14:20:00,45.61,45.62,45.56,45.57,12100.0,33.4342,33.4415,33.3976,33.4049,12100.0
2016-07-07 14:25:00,45.56,45.6,45.56,45.58,13444.0,33.3976,33.4269,33.3976,33.4122,13444.0
2016-07-07 14:30:00,45.58,45.61,45.56,45.58,34269.0,33.4122,33.4342,33.3976,33.4122,34269.0
2016-07-07 14:35:00,45.57,45.59,45.54,45.58,14741.0,33.4049,33.4195,33.3829,33.4122,14741.0
2016-07-07 14:40:00,45.57,45.57,45.5,45.5,9296.0,33.4049,33.4049,33.3536,33.3536,9296.0
2016-07-07 14:45:00,45.51,45.52,45.5,45.5,18755.0,33.3609,33.3682,33.3536,33.3536,18755.0
2016-07-07 14:50:00,45.51,45.51,45.45,45.5,16876.0,33.3609,33.3609,33.3169,33.3536,16876.0
2016-07-07 14:55:00,45.5,45.51,45.47,45.48,25293.0,33.3536,33.3609,33.3316,33.3389,25293.0
2016-07-07 15:00:00,45.48,45.51,45.46,45.5,26000.0,33.3389,33.3609,33.3242,33.3536,26000.0
2016-07-07 15:05:00,45.5,45.51,45.46,45.51,17727.0,33.3536,33.3609,33.3242,33.3609,17727.0
2016-07-07 15:10:00,45.52,45.53,45.48,45.48,25356.0,33.3682,33.3756,33.3389,33.3389,25356.0
2016-07-07 15:15:00,45.48,45.49,45.43,45.46,24426.0,33.3389,33.3462,33.3023,33.3242,24426.0
2016-07-07 15:20:00,45.46,45.48,45.43,45.45,18654.0,33.3242,33.3389,33.3023,33.3169,18654.0
2016-07-07 15:25:00,45.45,45.5,45.44,45.5,23438.0,33.3169,33.3536,33.3096,33.3536,23438.0
2016-07-07 15:30:00,45.51,45.54,45.49,45.53,19066.0,33.3609,33.3829,33.3462,33.3756,19066.0
2016-07-07 15:35:00,45.52,45.55,45.5,45.55,46363.0,33.3682,33.3902,33.3536,33.3902,46363.0
2016-07-07 15:40:00,45.55,45.56,45.53,45.55,47310.0,33.3902,33.3976,33.3756,33.3902,47310.0
2016-07-07 15:45:00,45.55,45.57,45.54,45.55,54995.0,33.3902,33.4049,33.3829,33.3902,54995.0
2016-07-07 15:50:00,45.55,45.57,45.54,45.54,59965.0,33.3902,33.4049,33.3829,33.3829,59965.0
2016-07-07 15:55:00,45.55,45.58,45.54,45.55,112250.0,33.3902,33.4122,33.3829,33.3902,112250.0
2016-07-08 09:30:00,45.47,45.58,45.05,45.37,64864.0,33.3316,33.4122,33.0237,33.2583,64864.0
2016-07-08 09:35:00,45.33,45.55,45.33,45.5,16184.0,33.229,33.3902,33.229,33.3536,16184.0
2016-07-08 09:40:00,45.49,45.51,45.22,45.29,48521.0,33.3462,33.3609,33.1483,33.1996,48521.0
2016-07-08 09:45:00,45.28,45.42,45.28,45.38,24537.0,33.1923,33.2949,33.1923,33.2656,24537.0
2016-07-08 09:50:00,45.39,45.43,45.34,45.41,26129.0,33.2729,33.3023,33.2363,33.2876,26129.0
2016-07-08 09:55:00,45.4,45.47,45.36,45.36,28183.0,33.2803,33.3316,33.2509,33.2509,28183.0
2016-07-08 10:00:00,45.37,45.39,45.32,45.39,26866.0,33.2583,33.2729,33.2216,33.2729,26866.0
2016-07-08 10:05:00,45.39,45.59,45.39,45.59,53178.0,33.2729,33.4195,33.2729,33.4195,53178.0
2016-07-08 10:10:00,45.59,45.64,45.56,45.56,38102.0,33.4195,33.4562,33.3976,33.3976,38102.0
2016-07-08 10:15:00,45.55,45.62,45.55,45.6,27043.0,33.3902,33.4415,33.3902,33.4269,27043.0
2016-07-08 10:20:00,45.61,45.78,45.6,45.67,45441.0,33.4342,33.5588,33.4269,33.4782,45441.0
2016-07-08 10:25:00,45.67,45.7,45.55,45.55,31094.0,33.4782,33.5002,33.3902,33.3902,31094.0
2016-07-08 10:30:00,45.56,45.58,45.5,45.54,36148.0,33.3976,33.4122,33.3536,33.3829,36148.0
2016-07-08 10:35:00,45.54,45.57,45.5,45.55,44032.0,33.3829,33.4049,33.3536,33.3902,44032.0
2016-07-08 10:40:00,45.56,45.6,45.52,45.6,30987.0,33.3976,33.4269,33.3682,33.4269,30987.0
2016-07-08 10:45:00,45.59,45.64,45.57,45.63,27767.0,33.4195,33.4562,33.4049,33.4489,27767.0
2016-07-08 10:50:00,45.63,45.65,45.62,45.64,9051.0,33.4489,33.4635,33.4415,33.4562,9051.0
2016-07-08 10:55:00,45.64,45.68,45.64,45.67,16213.0,33.4562,33.4855,33.4562,33.4782,16213.0
2016-07-08 11:00:00,45.66,45.7,45.65,45.69,21415.0,33.4709,33.5002,33.4635,33.4928,21415.0
2016-07-08 11:05:00,45.68,45.72,45.67,45.72,18682.0,33.4855,33.5148,33.4782,33.5148,18682.0
2016-07-08 11:10:00,45.72,45.78,45.71,45.74,22988.0,33.5148,33.5588,33.5075,33.5295,22988.0
2016-07-08 11:15:00,45.74,45.74,45.6,45.6,17047.0,33.5295,33.5295,33.4269,33.4269,17047.0
2016-07-08 11:20:00,45.6,45.64,45.58,45.6,25485.0,33.4269,33.4562,33.4122,33.4269,25485.0
2016-07-08 11:25:00,45.61,45.66,45.59,45.62,22967.0,33.4342,33.4709,33.4195,33.4415,22967.0
2016-07-08 11:30:00,45.63,45.64,45.61,45.64,18818.0,33.4489,33.4562,33.4342,33.4562,18818.0
2016-07-08 11:35:00,45.63,45.64,45.6,45.63,15717.0,33.4489,33.4562,33.4269,33.4489,15717.0
2016-07-08 11:40:00,45.64,45.64,45.56,45.57,20096.0,33.4562,33.4562,33.3976,33.4049,20096.0
2016-07-08 11:45:00,45.57,45.6,45.56,45.6,19364.0,33.4049,33.4269,33.3976,33.4269,19364.0
2016-07-08 11:50:00,45.6,45.64,45.59,45.6,25192.0,33.4269,33.4562,33.4195,33.4269,25192.0
2016-07-08 11:55:00,45.59,45.63,45.58,45.63,11079.0,33.4195,33.4489,33.4122,33.4489,11079.0
2016-07-08 12:00:00,45.62,45.64,45.61,45.61,12430.0,33.4415,33.4562,33.4342,33.4342,12430.0
2016-07-08 12:05:00,45.6,45.68,45.6,45.67,20372.0,33.4269,33.4855,33.4269,33.4782,20372.0
2016-07-08 12:10:00,45.68,45.73,45.66,45.72,27378.0,33.4855,33.5222,33.4709,33.5148,27378.0
2016-07-08 12:15:00,45.72,45.76,45.71,45.71,29916.0,33.5148,33.5442,33.5075,33.5075,29916.0
2016-07-08 12:20:00,45.72,45.74,45.67,45.69,36038.0,33.5148,33.5295,33.4782,33.4928,36038.0
2016-07-08 12:25:00,45.68,45.7,45.68,45.69,9656.0,33.4855,33.5002,33.4855,33.4928,9656.0
2016-07-08 12:30:00,45.69,45.7,45.66,45.66,26364.0,33.4928,33.5002,33.4709,33.4709,26364.0
2016-07-08 12:35:00,45.66,45.71,45.65,45.71,14330.0,33.4709,33.5075,33.4635,33.5075,14330.0
2016-07-08 12:40:00,45.7,45.71,45.69,45.7,14223.0,33.5002,33.5075,33.4928,33.5002,14223.0
2016-07-08 12:45:00,45.71,45.77,45.69,45.77,19477.0,33.5075,33.5515,33.4928,33.5515,19477.0
2016-07-08 12:50:00,45.77,45.77,45.72,45.76,12081.0,33.5515,33.5515,33.5148,33.5442,12081.0
2016-07-08 12:55:00,45.76,45.76,45.72,45.75,13482.0,33.5442,33.5442,33.5148,33.5368,13482.0
2016-07-08 13:00:00,45.76,45.77,45.75,45.77,11817.0,33.5442,33.5515,33.5368,33.5515,11817.0
2016-07-08 13:05:00,45.78,45.81,45.78,45.78,13774.0,33.5588,33.5808,33.5588,33.5588,13774.0
2016-07-08 13:10:00,45.78,45.81,45.77,45.8,11600.0,33.5588,33.5808,33.5515,33.5735,11600.0
2016-07-08 13:15:00,45.8,45.81,45.76,45.78,14220.0,33.5735,33.5808,33.5442,33.5588,14220.0
2016-07-08 13:20:00,45.78,45.8,45.78,45.8,9681.0,33.5588,33.5735,33.5588,33.5735,9681.0
2016-07-08 13:25:00,45.79,45.82,45.78,45.81,20164.0,33.5662,33.5881,33.5588,33.5808,20164.0
2016-07-08 13:30:00,45.81,45.82,45.8,45.81,8988.0,33.5808,33.5881,33.5735,33.5808,8988.0
2016-07-08 13:35:00,45.81,45.82,45.8,45.81,23800.0,33.5808,33.5881,33.5735,33.5808,23800.0
2016-07-08 13:40:00,45.81,45.82,45.8,45.8,11610.0,33.5808,33.5881,33.5735,33.5735,11610.0
2016-07-08 13:45:00,45.8,45.81,45.79,45.8,16099.0,33.5735,33.5808,33.5662,33.5735,16099.0
2016-07-08 13:50:00,45.8,45.81,45.79,45.81,13141.0,33.5735,33.5808,33.5662,33.5808,13141.0
2016-07-08 13:55:00,45.82,45.84,45.82,45.83,8358.0,33.5881,33.6028,33.5881,33.5955,8358.0
2016-07-08 14:00:00,45.84,45.84,45.81,45.84,22205.0,33.6028,33.6028,33.5808,33.6028,22205.0
2016-07-08 14:05:00,45.84,45.89,45.83,45.89,23442.0,33.6028,33.6395,33.5955,33.6395,23442.0
2016-07-08 14:10:00,45.89,45.92,45.88,45.92,32982.0,33.6395,33.6614,33.6321,33.6614,32982.0
2016-07-08 14:15:00,45.91,45.93,45.9,45.92,27189.0,33.6541,33.6688,33.6468,33.6614,27189.0
2016-07-08 14:20:00,45.92,45.95,45.92,45.95,24618.0,33.6614,33.6834,33.6614,33.6834,24618.0
2016-07-08 14:25:00,45.95,45.98,45.95,45.98,12737.0,33.6834,33.7054,33.6834,33.7054,12737.0
2016-07-08 14:30:00,45.97,46.01,45.97,45.99,18722.0,33.6981,33.7274,33.6981,33.7128,18722.0
2016-07-08 14:35:00,46.0,46.04,45.99,46.02,22879.0,33.7201,33.7494,33.7128,33.7348,22879.0
2016-07-08 14:40:00,46.02,46.05,46.0,46.02,26400.0,33.7348,33.7567,33.7201,33.7348,26400.0
2016-07-08 14:45:00,46.02,46.03,46.01,46.02,22373.0,33.7348,33.7421,33.7274,33.7348,22373.0
2016-07-08 14:50:00,46.02,46.02,45.95,46.02,31694.0,33.7348,33.7348,33.6834,33.7348,31694.0
2016-07-08 14:55:00,46.01,46.02,45.99,46.0,16740.0,33.7274,33.7348,33.7128,33.7201,16740.0
2016-07-08 15:00:00,46.0,46.01,45.98,46.0,25539.0,33.7201,33.7274,33.7054,33.7201,25539.0
2016-07-08 15:05:00,45.99,46.01,45.99,45.99,17646.0,33.7128,33.7274,33.7128,33.7128,17646.0
2016-07-08 15:10:00,46.0,46.03,45.99,46.02,34137.0,33.7201,33.7421,33.7128,33.7348,34137.0
2016-07-08 15:15:00,46.02,46.06,46.01,46.05,26212.0,33.7348,33.7641,33.7274,33.7567,26212.0
2016-07-08 15:20:00,46.05,46.07,46.04,46.05,46025.0,33.7567,33.7714,33.7494,33.7567,46025.0
2016-07-08 15:25:00,46.05,46.07,46.02,46.02,36951.0,33.7567,33.7714,33.7348,33.7348,36951.0
2016-07-08 15:30:00,46.02,46.03,45.98,46.01,42462.0,33.7348,33.7421,33.7054,33.7274,42462.0
2016-07-08 15:35:00,46.01,46.04,46.0,46.01,44107.0,33.7274,33.7494,33.7201,33.7274,44107.0
2016-07-08 15:40:00,46.01,46.03,46.0,46.03,49876.0,33.7274,33.7421,33.7201,33.7421,49876.0
2016-07-08 15:45:00,46.02,46.05,46.0,46.04,72010.0,33.7348,33.7567,33.7201,33.7494,72010.0
2016-07-08 15:50:00,46.05,46.06,46.04,46.05,76368.0,33.7567,33.7641,33.7494,33.7567,76368.0
2016-07-08 15:55:00,46.06,46.15,46.05,46.12,250502.0,33.7641,33.8301,33.7567,33.8081,250502.0
2016-07-11 09:30:00,45.94,45.94,45.57,45.75,54316.0,33.6761,33.6761,33.4049,33.5368,54316.0
2016-07-11 09:35:00,45.74,45.74,45.41,45.52,106221.0,33.5295,33.5295,33.2876,33.3682,106221.0
2016-07-11 09:40:00,45.53,45.6,45.51,45.58,16721.0,33.3756,33.4269,33.3609,33.4122,16721.0
2016-07-11 09:45:00,45.57,45.69,45.53,45.68,26527.0,33.4049,33.4928,33.3756,33.4855,26527.0
2016-07-11 09:50:00,45.66,45.76,45.65,45.7,19947.0,33.4709,33.5442,33.4635,33.5002,19947.0
2016-07-11 09:55:00,45.7,45.78,45.66,45.66,15232.0,33.5002,33.5588,33.4709,33.4709,15232.0
2016-07-11 10:00:00,45.66,45.68,45.56,45.59,36672.0,33.4709,33.4855,33.3976,33.4195,36672.0
2016-07-11 10:05:00,45.58,45.69,45.56,45.58,67107.0,33.4122,33.4928,33.3976,33.4122,67107.0
2016-07-11 10:10:00,45.59,45.72,45.57,45.69,27371.0,33.4195,33.5148,33.4049,33.4928,27371.0
2016-07-11 10:15:00,45.69,45.71,45.64,45.65,21580.0,33.4928,33.5075,33.4562,33.4635,21580.0
2016-07-11 10:20:00,45.65,45.81,45.63,45.78,17993.0,33.4635,33.5808,33.4489,33.5588,17993.0
2016-07-11 10:25:00,45.78,45.85,45.74,45.81,16573.0,33.5588,33.6101,33.5295,33.5808,16573.0
2016-07-11 10:30:00,45.82,45.84,45.72,45.75,12490.0,33.5881,33.6028,33.5148,33.5368,12490.0
2016-07-11 10:35:00,45.74,45.79,45.72,45.79,59537.0,33.5295,33.5662,33.5148,33.5662,59537.0
2016-07-11 10:40:00,45.78,45.87,45.77,45.87,18041.0,33.5588,33.6248,33.5515,33.6248,18041.0
2016-07-11 10:45:00,45.87,45.92,45.84,45.88,51912.0,33.6248,33.6614,33.6028,33.6321,51912.0
2016-07-11 10:50:00,45.87,45.91,45.85,45.9,29597.0,33.6248,33.6541,33.6101,33.6468,29597.0
2016-07-11 10:55:00,45.9,45.92,45.85,45.89,9059.0,33.6468,33.6614,33.6101,33.6395,9059.0
2016-07-11 11:00:00,45.89,45.9,45.85,45.85,10636.0,33.6395,33.6468,33.6101,33.6101,10636.0
2016-07-11 11:05:00,45.85,45.91,45.84,45.91,8375.0,33.6101,33.6541,33.6028,33.6541,8375.0
2016-07-11 11:10:00,45.91,45.95,45.88,45.95,11610.0,33.6541,33.6834,33.6321,33.6834,11610.0
2016-07-11 11:15:00,45.95,45.99,45.92,45.94,9437.0,33.6834,33.7128,33.6614,33.6761,9437.0
2016-07-11 11:20:00,45.94,45.98,45.94,45.97,13888.0,33.6761,33.7054,33.6761,33.6981,13888.0
2016-07-11 11:25:00,45.98,45.98,45.92,45.94,13368.0,33.7054,33.7054,33.6614,33.6761,13368.0
2016-07-11 11:30:00,45.93,45.97,45.88,45.96,35576.0,33.6688,33.6981,33.6321,33.6908,35576.0
2016-07-11 11:35:00,45.96,45.97,45.91,45.94,12328.0,33.6908,33.6981,33.6541,33.6761,12328.0
2016-07-11 11:40:00,45.94,45.97,45.94,45.96,8657.0,33.6761,33.6981,33.6761,33.6908,8657.0
2016-07-11 11:45:00,45.96,45.97,45.91,45.93,14577.0,33.6908,33.6981,33.6541,33.6688,14577.0
2016-07-11 11:50:00,45.93,45.97,45.92,45.96,27827.0,33.6688,33.6981,33.6614,33.6908,27827.0
2016-07-11 11:55:00,45.96,45.99,45.94,45.97,40590.0,33.6908,33.7128,33.6761,33.6981,40590.0
2016-07-11 12:00:00,45.97,45.98,45.9,45.91,15164.0,33.6981,33.7054,33.6468,33.6541,15164.0
2016-07-11 12:05:00,45.91,45.93,45.88,45.9,11499.0,33.6541,33.6688,33.6321,33.6468,11499.0
2016-07-11 12:10:00,45.91,45.92,45.88,45.89,14828.0,33.6541,33.6614,33.6321,33.6395,14828.0
2016-07-11 12:15:00,45.9,45.92,45.89,45.91,7699.0,33.6468,33.6614,33.6395,33.6541,7699.0
2016-07-11 12:20:00,45.91,45.95,45.91,45.94,12183.0,33.6541,33.6834,33.6541,33.6761,12183.0
2016-07-11 12:25:00,45.94,45.94,45.89,45.89,10008.0,33.6761,33.6761,33.6395,33.6395,10008.0
2016-07-11 12:30:00,45.89,45.9,45.86,45.9,21421.0,33.6395,33.6468,33.6175,33.6468,21421.0
2016-07-11 12:35:00,45.9,45.92,45.89,45.91,14088.0,33.6468,33.6614,33.6395,33.6541,14088.0
2016-07-11 12:40:00,45.92,45.96,45.92,45.95,17466.0,33.6614,33.6908,33.6614,33.6834,17466.0
2016-07-11 12:45:00,45.95,45.96,45.91,45.92,10916.0,33.6834,33.6908,33.6541,33.6614,10916.0
2016-07-11 12:50:00,45.92,45.94,45.9,45.92,7655.0,33.6614,33.6761,33.6468,33.6614,7655.0
2016-07-11 12:55:00,45.92,45.97,45.92,45.96,9459.0,33.6614,33.6981,33.6614,33.6908,9459.0
2016-07-11 13:00:00,45.96,45.97,45.94,45.96,57295.0,33.6908,33.6981,33.6761,33.6908,57295.0
2016-07-11 13:05:00,45.96,45.98,45.95,45.96,19648.0,33.6908,33.7054,33.6834,33.6908,19648.0
2016-07-11 13:10:00,45.96,45.97,45.95,45.95,29038.0,33.6908,33.6981,33.6834,33.6834,29038.0
2016-07-11 13:15:00,45.94,45.95,45.92,45.92,14673.0,33.6761,33.6834,33.6614,33.6614,14673.0
2016-07-11 13:20:00,45.92,45.92,45.88,45.88,17909.0,33.6614,33.6614,33.6321,33.6321,17909.0
2016-07-11 13:25:00,45.88,45.9,45.87,45.88,8511.0,33.6321,33.6468,33.6248,33.6321,8511.0
2016-07-11 13:30:00,45.88,45.92,45.87,45.91,25841.0,33.6321,33.6614,33.6248,33.6541,25841.0
2016-07-11 13:35:00,45.9,45.92,45.89,45.91,11184.0,33.6468,33.6614,33.6395,33.6541,11184.0
2016-07-11 13:40:00,45.91,45.94,45.9,45.93,11479.0,33.6541,33.6761,33.6468,33.6688,11479.0
2016-07-11 13:45:00,45.93,45.96,45.92,45.94,16019.0,33.6688,33.6908,33.6614,33.6761,16019.0
2016-07-11 13:50:00,45.93,45.95,45.93,45.94,13974.0,33.6688,33.6834,33.6688,33.6761,13974.0
2016-07-11 13:55:00,45.94,45.97,45.92,45.92,24162.0,33.6761,33.6981,33.6614,33.6614,24162.0
2016-07-11 14:00:00,45.93,45.98,45.92,45.97,18234.0,33.6688,33.7054,33.6614,33.6981,18234.0
2016-07-11 14:05:00,45.96,45.97,45.9,45.91,17032.0,33.6908,33.6981,33.6468,33.6541,17032.0
2016-07-11 14:10:00,45.91,45.91,45.89,45.89,13085.0,33.6541,33.6541,33.6395,33.6395,13085.0
2016-07-11 14:15:00,45.89,45.92,45.88,45.92,23413.0,33.6395,33.6614,33.6321,33.6614,23413.0
2016-07-11 14:20:00,45.91,45.94,45.9,45.91,13383.0,33.6541,33.6761,33.6468,33.6541,13383.0
2016-07-11 14:25:00,45.91,45.92,45.9,45.9,18745.0,33.6541,33.6614,33.6468,33.6468,18745.0
2016-07-11 14:30:00,45.91,45.94,45.9,45.94,13391.0,33.6541,33.6761,33.6468,33.6761,13391.0
2016-07-11 14:35:00,45.93,45.95,45.93,45.93,8983.0,33.6688,33.6834,33.6688,33.6688,8983.0
2016-07-11 14:40:00,45.94,45.95,45.93,45.93,11000.0,33.6761,33.6834,33.6688,33.6688,11000.0
2016-07-11 14:45:00,45.94,45.94,45.88,45.89,18626.0,33.6761,33.6761,33.6321,33.6395,18626.0
2016-07-11 14:50:00,45.89,45.91,45.89,45.89,13191.0,33.6395,33.6541,33.6395,33.6395,13191.0
2016-07-11 14:55:00,45.9,45.9,45.85,45.86,15703.0,33.6468,33.6468,33.6101,33.6175,15703.0
2016-07-11 15:00:00,45.87,45.93,45.86,45.91,12836.0,33.6248,33.6688,33.6175,33.6541,12836.0
2016-07-11 15:05:00,45.91,45.95,45.9,45.95,11322.0,33.6541,33.6834,33.6468,33.6834,11322.0
2016-07-11 15:10:00,45.94,45.95,45.9,45.91,16392.0,33.6761,33.6834,33.6468,33.6541,16392.0
2016-07-11 15:15:00,45.91,45.93,45.87,45.87,25080.0,33.6541,33.6688,33.6248,33.6248,25080.0
2016-07-11 15:20:00,45.88,45.91,45.87,45.91,11022.0,33.6321,33.6541,33.6248,33.6541,11022.0
2016-07-11 15:25:00,45.9,45.92,45.89,45.91,20398.0,33.6468,33.6614,33.6395,33.6541,20398.0
2016-07-11 15:30:00,45.91,45.92,45.89,45.89,17426.0,33.6541,33.6614,33.6395,33.6395,17426.0
2016-07-11 15:35:00,45.9,45.95,45.89,45.93,23273.0,33.6468,33.6834,33.6395,33.6688,23273.0
2016-07-11 15:40:00,45.93,45.94,45.92,45.94,29499.0,33.6688,33.6761,33.6614,33.6761,29499.0
2016-07-11 15:45:00,45.94,45.95,45.92,45.94,33321.0,33.6761,33.6834,33.6614,33.6761,33321.0
2016-07-11 15:50:00,45.93,45.96,45.92,45.95,39284.0,33.6688,33.6908,33.6614,33.6834,39284.0
2016-07-11 15:55:00,45.96,45.97,45.93,45.94,98866.0,33.6908,33.6981,33.6688,33.6761,98866.0
2016-07-12 09:30:00,45.71,45.93,45.71,45.71,64960.0,33.5075,33.6688,33.5075,33.5075,64960.0
2016-07-12 09:35:00,45.66,45.68,45.55,45.56,17839.0,33.4709,33.4855,33.3902,33.3976,17839.0
2016-07-12 09:40:00,45.57,45.63,45.49,45.52,33361.0,33.4049,33.4489,33.3462,33.3682,33361.0
2016-07-12 09:45:00,45.51,45.52,45.43,45.51,82959.0,33.3609,33.3682,33.3023,33.3609,82959.0
2016-07-12 09:50:00,45.51,45.51,45.37,45.37,51458.0,33.3609,33.3609,33.2583,33.2583,51458.0
2016-07-12 09:55:00,45.38,45.39,45.27,45.29,64937.0,33.2656,33.2729,33.185,33.1996,64937.0
2016-07-12 10:00:00,45.3,45.37,45.29,45.36,51790.0,33.207,33.2583,33.1996,33.2509,51790.0
2016-07-12 10:05:00,45.36,45.48,45.34,45.47,85562.0,33.2509,33.3389,33.2363,33.3316,85562.0
2016-07-12 10:10:00,45.48,45.64,45.48,45.64,19807.0,33.3389,33.4562,33.3389,33.4562,19807.0
2016-07-12 10:15:00,45.64,45.68,45.49,45.58,33160.0,33.4562,33.4855,33.3462,33.4122,33160.0
2016-07-12 10:20:00,45.58,45.7,45.58,45.66,32934.0,33.4122,33.5002,33.4122,33.4709,32934.0
2016-07-12 10:25:00,45.66,45.69,45.6,45.68,34318.0,33.4709,33.4928,33.4269,33.4855,34318.0
2016-07-12 10:30:00,45.69,45.7,45.63,45.63,24491.0,33.4928,33.5002,33.4489,33.4489,24491.0
2016-07-12 10:35:00,45.63,45.69,45.62,45.65,26866.0,33.4489,33.4928,33.4415,33.4635,26866.0
2016-07-12 10:40:00,45.64,45.65,45.59,45.62,25024.0,33.4562,33.4635,33.4195,33.4415,25024.0
2016-07-12 10:45:00,45.63,45.65,45.57,45.57,20009.0,33.4489,33.4635,33.4049,33.4049,20009.0
2016-07-12 10:50:00,45.58,45.63,45.58,45.62,15648.0,33.4122,33.4489,33.4122,33.4415,15648.0
2016-07-12 10:55:00,45.62,45.67,45.61,45.63,11329.0,33.4415,33.4782,33.4342,33.4489,11329.0
2016-07-12 11:00:00,45.64,45.64,45.58,45.62,16524.0,33.4562,33.4562,33.4122,33.4415,16524.0
2016-07-12 11:05:00,45.63,45.63,45.56,45.61,24399.0,33.4489,33.4489,33.3976,33.4342,24399.0
2016-07-12 11:10:00,45.61,45.65,45.6,45.62,13769.0,33.4342,33.4635,33.4269,33.4415,13769.0
2016-07-12 11:15:00,45.61,45.64,45.57,45.57,15499.0,33.4342,33.4562,33.4049,33.4049,15499.0
2016-07-12 11:20:00,45.58,45.65,45.57,45.64,17207.0,33.4122,33.4635,33.4049,33.4562,17207.0
2016-07-12 11:25:00,45.63,45.63,45.59,45.62,8900.0,33.4489,33.4489,33.4195,33.4415,8900.0
2016-07-12 11:30:00,45.61,45.62,45.58,45.58,8439.0,33.4342,33.4415,33.4122,33.4122,8439.0
2016-07-12 11:35:00,45.59,45.59,45.54,45.56,16246.0,33.4195,33.4195,33.3829,33.3976,16246.0
2016-07-12 11:40:00,45.56,45.56,45.51,45.51,27373.0,33.3976,33.3976,33.3609,33.3609,27373.0
2016-07-12 11:45:00,45.51,45.53,45.47,45.48,43867.0,33.3609,33.3756,33.3316,33.3389,43867.0
2016-07-12 11:50:00,45.48,45.5,45.46,45.47,23307.0,33.3389,33.3536,33.3242,33.3316,23307.0
2016-07-12 11:55:00,45.47,45.52,45.47,45.49,13300.0,33.3316,33.3682,33.3316,33.3462,13300.0
2016-07-12 12:00:00,45.5,45.54,45.49,45.54,11763.0,33.3536,33.3829,33.3462,33.3829,11763.0
2016-07-12 12:05:00,45.55,45.57,45.5,45.5,10248.0,33.3902,33.4049,33.3536,33.3536,10248.0
2016-07-12 12:10:00,45.51,45.55,45.5,45.54,11363.0,33.3609,33.3902,33.3536,33.3829,11363.0
2016-07-12 12:15:00,45.54,45.54,45.51,45.51,6410.0,33.3829,33.3829,33.3609,33.3609,6410.0
2016-07-12 12:20:00,45.51,45.54,45.51,45.53,6916.0,33.3609,33.3829,33.3609,33.3756,6916.0
2016-07-12 12:25:00,45.52,45.57,45.49,45.55,8535.0,33.3682,33.4049,33.3462,33.3902,8535.0
2016-07-12 12:30:00,45.56,45.57,45.53,45.57,6528.0,33.3976,33.4049,33.3756,33.4049,6528.0
2016-07-12 12:35:00,45.57,45.58,45.54,45.57,11710.0,33.4049,33.4122,33.3829,33.4049,11710.0
2016-07-12 12:40:00,45.57,45.57,45.55,45.57,6660.0,33.4049,33.4049,33.3902,33.4049,6660.0
2016-07-12 12:45:00,45.57,45.63,45.56,45.6,11672.0,33.4049,33.4489,33.3976,33.4269,11672.0
2016-07-12 12:50:00,45.59,45.6,45.57,45.58,6664.0,33.4195,33.4269,33.4049,33.4122,6664.0
2016-07-12 12:55:00,45.59,45.61,45.54,45.6,15066.0,33.4195,33.4342,33.3829,33.4269,15066.0
2016-07-12 13:00:00,45.61,45.62,45.59,45.59,10726.0,33.4342,33.4415,33.4195,33.4195,10726.0
2016-07-12 13:05:00,45.58,45.6,45.55,45.6,11766.0,33.4122,33.4269,33.3902,33.4269,11766.0
2016-07-12 13:10:00,45.6,45.63,45.59,45.61,10540.0,33.4269,33.4489,33.4195,33.4342,10540.0
2016-07-12 13:15:00,45.61,45.62,45.61,45.62,4003.0,33.4342,33.4415,33.4342,33.4415,4003.0
2016-07-12 13:20:00,45.62,45.63,45.61,45.61,6955.0,33.4415,33.4489,33.4342,33.4342,6955.0
2016-07-12 13:25:00,45.61,45.61,45.57,45.59,11138.0,33.4342,33.4342,33.4049,33.4195,11138.0
2016-07-12 13:30:00,45.59,45.6,45.56,45.56,10425.0,33.4195,33.4269,33.3976,33.3976,10425.0
2016-07-12 13:35:00,45.55,45.56,45.53,45.54,12174.0,33.3902,33.3976,33.3756,33.3829,12174.0
2016-07-12 13:40:00,45.54,45.58,45.53,45.55,11987.0,33.3829,33.4122,33.3756,33.3902,11987.0
2016-07-12 13:45:00,45.55,45.57,45.53,45.54,29150.0,33.3902,33.4049,33.3756,33.3829,29150.0
2016-07-12 13:50:00,45.55,45.57,45.53,45.56,21515.0,33.3902,33.4049,33.3756,33.3976,21515.0
2016-07-12 13:55:00,45.56,45.56,45.52,45.52,13441.0,33.3976,33.3976,33.3682,33.3682,13441.0
2016-07-12 14:00:00,45.53,45.58,45.49,45.58,20494.0,33.3756,33.4122,33.3462,33.4122,20494.0
2016-07-12 14:05:00,45.58,45.61,45.56,45.61,17746.0,33.4122,33.4342,33.3976,33.4342,17746.0
2016-07-12 14:10:00,45.62,45.63,45.59,45.63,12471.0,33.4415,33.4489,33.4195,33.4489,12471.0
2016-07-12 14:15:00,45.63,45.64,45.6,45.64,10786.0,33.4489,33.4562,33.4269,33.4562,10786.0
2016-07-12 14:20:00,45.64,45.64,45.59,45.61,14414.0,33.4562,33.4562,33.4195,33.4342,14414.0
2016-07-12 14:25:00,45.6,45.63,45.59,45.59,10444.0,33.4269,33.4489,33.4195,33.4195,10444.0
2016-07-12 14:30:00,45.59,45.62,45.58,45.6,10071.0,33.4195,33.4415,33.4122,33.4269,10071.0
2016-07-12 14:35:00,45.6,45.63,45.58,45.62,20206.0,33.4269,33.4489,33.4122,33.4415,20206.0
2016-07-12 14:40:00,45.62,45.64,45.62,45.62,17198.0,33.4415,33.4562,33.4415,33.4415,17198.0
2016-07-12 14:45:00,45.62,45.65,45.61,45.62,15377.0,33.4415,33.4635,33.4342,33.4415,15377.0
2016-07-12 14:50:00,45.62,45.63,45.58,45.59,14996.0,33.4415,33.4489,33.4122,33.4195,14996.0
2016-07-12 14:55:00,45.6,45.6,45.58,45.59,18749.0,33.4269,33.4269,33.4122,33.4195,18749.0
2016-07-12 15:00:00,45.58,45.62,45.57,45.59,29018.0,33.4122,33.4415,33.4049,33.4195,29018.0
2016-07-12 15:05:00,45.6,45.62,45.59,45.59,43778.0,33.4269,33.4415,33.4195,33.4195,43778.0
2016-07-12 15:10:00,45.59,45.6,45.55,45.6,46152.0,33.4195,33.4269,33.3902,33.4269,46152.0
2016-07-12 15:15:00,45.59,45.6,45.55,45.55,60766.0,33.4195,33.4269,33.3902,33.3902,60766.0
2016-07-12 15:20:00,45.55,45.6,45.55,45.59,23263.0,33.3902,33.4269,33.3902,33.4195,23263.0
2016-07-12 15:25:00,45.59,45.6,45.58,45.59,27735.0,33.4195,33.4269,33.4122,33.4195,27735.0
2016-07-12 15:30:00,45.58,45.59,45.56,45.57,25699.0,33.4122,33.4195,33.3976,33.4049,25699.0
2016-07-12 15:35:00,45.57,45.57,45.44,45.44,43361.0,33.4049,33.4049,33.3096,33.3096,43361.0
2016-07-12 15:40:00,45.45,45.51,45.45,45.47,83211.0,33.3169,33.3609,33.3169,33.3316,83211.0
2016-07-12 15:45:00,45.48,45.49,45.44,45.45,65129.0,33.3389,33.3462,33.3096,33.3169,65129.0
2016-07-12 15:50:00,45.45,45.45,45.37,45.4,91347.0,33.3169,33.3169,33.2583,33.2803,91347.0
2016-07-12 15:55:00,45.4,45.43,45.39,45.43,115216.0,33.2803,33.3023,33.2729,33.3023,115216.0
2016-07-13 09:30:00,45.82,45.93,45.75,45.9,96709.0,33.5881,33.6688,33.5368,33.6468,96709.0
2016-07-13 09:35:00,45.92,46.0,45.81,45.94,61601.0,33.6614,33.7201,33.5808,33.6761,61601.0
2016-07-13 09:40:00,45.96,45.96,45.85,45.88,58843.0,33.6908,33.6908,33.6101,33.6321,58843.0
2016-07-13 09:45:00,45.89,45.97,45.87,45.87,45072.0,33.6395,33.6981,33.6248,33.6248,45072.0
2016-07-13 09:50:00,45.87,45.87,45.73,45.73,41753.0,33.6248,33.6248,33.5222,33.5222,41753.0
2016-07-13 09:55:00,45.73,45.75,45.67,45.67,22558.0,33.5222,33.5368,33.4782,33.4782,22558.0
2016-07-13 10:00:00,45.66,45.76,45.65,45.76,36859.0,33.4709,33.5442,33.4635,33.5442,36859.0
2016-07-13 10:05:00,45.76,45.76,45.71,45.72,24063.0,33.5442,33.5442,33.5075,33.5148,24063.0
2016-07-13 10:10:00,45.73,45.75,45.67,45.67,43782.0,33.5222,33.5368,33.4782,33.4782,43782.0
2016-07-13 10:15:00,45.68,45.71,45.64,45.7,48928.0,33.4855,33.5075,33.4562,33.5002,48928.0
2016-07-13 10:20:00,45.71,45.71,45.64,45.67,40653.0,33.5075,33.5075,33.4562,33.4782,40653.0
2016-07-13 10:25:00,45.66,45.7,45.64,45.65,26472.0,33.4709,33.5002,33.4562,33.4635,26472.0
2016-07-13 10:30:00,45.66,45.7,45.62,45.68,36597.0,33.4709,33.5002,33.4415,33.4855,36597.0
2016-07-13 10:35:00,45.67,45.68,45.62,45.64,28244.0,33.4782,33.4855,33.4415,33.4562,28244.0
2016-07-13 10:40:00,45.63,45.63,45.58,45.58,39410.0,33.4489,33.4489,33.4122,33.4122,39410.0
2016-07-13 10:45:00,45.59,45.61,45.58,45.59,40138.0,33.4195,33.4342,33.4122,33.4195,40138.0
2016-07-13 10:50:00,45.58,45.61,45.58,45.61,13527.0,33.4122,33.4342,33.4122,33.4342,13527.0
2016-07-13 10:55:00,45.6,45.6,45.56,45.56,54353.0,33.4269,33.4269,33.3976,33.3976,54353.0
2016-07-13 11:00:00,45.57,45.61,45.55,45.61,44718.0,33.4049,33.4342,33.3902,33.4342,44718.0
2016-07-13 11:05:00,45.61,45.7,45.61,45.7,28839.0,33.4342,33.5002,33.4342,33.5002,28839.0
2016-07-13 11:10:00,45.7,45.78,45.69,45.78,21904.0,33.5002,33.5588,33.4928,33.5588,21904.0
2016-07-13 11:15:00,45.79,45.85,45.78,45.83,16087.0,33.5662,33.6101,33.5588,33.5955,16087.0
2016-07-13 11:20:00,45.84,45.86,45.8,45.8,10564.0,33.6028,33.6175,33.5735,33.5735,10564.0
2016-07-13 11:25:00,45.81,45.81,45.72,45.74,15374.0,33.5808,33.5808,33.5148,33.5295,15374.0
2016-07-13 11:30:00,45.75,45.76,45.69,45.69,14282.0,33.5368,33.5442,33.4928,33.4928,14282.0
2016-07-13 11:35:00,45.69,45.7,45.65,45.66,15723.0,33.4928,33.5002,33.4635,33.4709,15723.0
2016-07-13 11:40:00,45.65,45.72,45.65,45.71,14558.0,33.4635,33.5148,33.4635,33.5075,14558.0
2016-07-13 11:45:00,45.71,45.74,45.7,45.73,13911.0,33.5075,33.5295,33.5002,33.5222,13911.0
2016-07-13 11:50:00,45.73,45.73,45.67,45.67,12327.0,33.5222,33.5222,33.4782,33.4782,12327.0
2016-07-13 11:55:00,45.66,45.69,45.66,45.69,10344.0,33.4709,33.4928,33.4709,33.4928,10344.0
2016-07-13 12:00:00,45.69,45.7,45.67,45.68,16960.0,33.4928,33.5002,33.4782,33.4855,16960.0
2016-07-13 12:05:00,45.68,45.74,45.68,45.74,14094.0,33.4855,33.5295,33.4855,33.5295,14094.0
2016-07-13 12:10:00,45.74,45.75,45.72,45.73,4013.0,33.5295,33.5368,33.5148,33.5222,4013.0
2016-07-13 12:15:00,45.73,45.75,45.73,45.74,13863.0,33.5222,33.5368,33.5222,33.5295,13863.0
2016-07-13 12:20:00,45.75,45.76,45.74,45.75,15375.0,33.5368,33.5442,33.5295,33.5368,15375.0
2016-07-13 12:25:00,45.75,45.76,45.74,45.76,6726.0,33.5368,33.5442,33.5295,33.5442,6726.0
2016-07-13 12:30:00,45.77,45.8,45.75,45.8,15305.0,33.5515,33.5735,33.5368,33.5735,15305.0
2016-07-13 12:35:00,45.79,45.83,45.79,45.82,12013.0,33.5662,33.5955,33.5662,33.5881,12013.0
2016-07-13 12:40:00,45.82,45.83,45.78,45.8,14535.0,33.5881,33.5955,33.5588,33.5735,14535.0
2016-07-13 12:45:00,45.79,45.8,45.77,45.78,8154.0,33.5662,33.5735,33.5515,33.5588,8154.0
2016-07-13 12:50:00,45.78,45.79,45.77,45.79,9546.0,33.5588,33.5662,33.5515,33.5662,9546.0
2016-07-13 12:55:00,45.8,45.8,45.77,45.78,6230.0,33.5735,33.5735,33.5515,33.5588,6230.0
2016-07-13 13:00:00,45.78,45.83,45.77,45.82,13463.0,33.5588,33.5955,33.5515,33.5881,13463.0
2016-07-13 13:05:00,45.83,45.84,45.8,45.83,17159.0,33.5955,33.6028,33.5735,33.5955,17159.0
2016-07-13 13:10:00,45.83,45.84,45.83,45.83,11740.0,33.5955,33.6028,33.5955,33.5955,11740.0
2016-07-13 13:15:00,45.84,45.87,45.84,45.85,8425.0,33.6028,33.6248,33.6028,33.6101,8425.0
2016-07-13 13:20:00,45.84,45.85,45.83,45.83,9881.0,33.6028,33.6101,33.5955,33.5955,9881.0
2016-07-13 13:25:00,45.83,45.84,45.8,45.81,11938.0,33.5955,33.6028,33.5735,33.5808,11938.0
2016-07-13 13:30:00,45.8,45.81,45.77,45.79,20931.0,33.5735,33.5808,33.5515,33.5662,20931.0
2016-07-13 13:35:00,45.79,45.79,45.74,45.76,14360.0,33.5662,33.5662,33.5295,33.5442,14360.0
2016-07-13 13:40:00,45.76,45.78,45.76,45.78,9288.0,33.5442,33.5588,33.5442,33.5588,9288.0
2016-07-13 13:45:00,45.77,45.81,45.77,45.8,18877.0,33.5515,33.5808,33.5515,33.5735,18877.0
2016-07-13 13:50:00,45.8,45.81,45.76,45.77,25407.0,33.5735,33.5808,33.5442,33.5515,25407.0
2016-07-13 13:55:00,45.77,45.78,45.76,45.77,4288.0,33.5515,33.5588,33.5442,33.5515,4288.0
2016-07-13 14:00:00,45.76,45.76,45.71,45.72,12658.0,33.5442,33.5442,33.5075,33.5148,12658.0
2016-07-13 14:05:00,45.72,45.74,45.7,45.73,20443.0,33.5148,33.5295,33.5002,33.5222,20443.0
2016-07-13 14:10:00,45.73,45.77,45.73,45.73,19444.0,33.5222,33.5515,33.5222,33.5222,19444.0
2016-07-13 14:15:00,45.73,45.75,45.72,45.73,24926.0,33.5222,33.5368,33.5148,33.5222,24926.0
2016-07-13 14:20:00,45.73,45.74,45.71,45.72,13046.0,33.5222,33.5295,33.5075,33.5148,13046.0
2016-07-13 14:25:00,45.73,45.74,45.71,45.73,17064.0,33.5222,33.5295,33.5075,33.5222,17064.0
2016-07-13 14:30:00,45.72,45.73,45.69,45.71,13725.0,33.5148,33.5222,33.4928,33.5075,13725.0
2016-07-13 14:35:00,45.71,45.78,45.7,45.77,24263.0,33.5075,33.5588,33.5002,33.5515,24263.0
2016-07-13 14:40:00,45.76,45.77,45.75,45.75,14292.0,33.5442,33.5515,33.5368,33.5368,14292.0
2016-07-13 14:45:00,45.76,45.76,45.73,45.75,18551.0,33.5442,33.5442,33.5222,33.5368,18551.0
2016-07-13 14:50:00,45.74,45.74,45.69,45.71,21407.0,33.5295,33.5295,33.4928,33.5075,21407.0
2016-07-13 14:55:00,45.71,45.75,45.7,45.75,15314.0,33.5075,33.5368,33.5002,33.5368,15314.0
2016-07-13 15:00:00,45.74,45.81,45.74,45.8,26793.0,33.5295,33.5808,33.5295,33.5735,26793.0
2016-07-13 15:05:00,45.81,45.81,45.78,45.78,41307.0,33.5808,33.5808,33.5588,33.5588,41307.0
2016-07-13 15:10:00,45.79,45.8,45.78,45.78,38072.0,33.5662,33.5735,33.5588,33.5588,38072.0
2016-07-13 15:15:00,45.78,45.86,45.76,45.86,141876.0,33.5588,33.6175,33.5442,33.6175,141876.0
2016-07-13 15:20:00,45.86,45.87,45.84,45.87,36677.0,33.6175,33.6248,33.6028,33.6248,36677.0
2016-07-13 15:25:00,45.86,45.94,45.86,45.87,51279.0,33.6175,33.6761,33.6175,33.6248,51279.0
2016-07-13 15:30:00,45.87,45.96,45.86,45.94,32349.0,33.6248,33.6908,33.6175,33.6761,32349.0
2016-07-13 15:35:00,45.93,45.94,45.91,45.94,35836.0,33.6688,33.6761,33.6541,33.6761,35836.0
2016-07-13 15:40:00,45.94,45.97,45.92,45.97,24891.0,33.6761,33.6981,33.6614,33.6981,24891.0
2016-07-13 15:45:00,45.96,45.96,45.9,45.91,45160.0,33.6908,33.6908,33.6468,33.6541,45160.0
2016-07-13 15:50:00,45.91,45.92,45.9,45.91,45624.0,33.6541,33.6614,33.6468,33.6541,45624.0
2016-07-13 15:55:00,45.91,45.96,45.91,45.95,159570.0,33.6541,33.6908,33.6541,33.6834,159570.0
2016-07-14 09:30:00,45.74,45.91,45.6,45.67,79925.0,33.5295,33.6541,33.4269,33.4782,79925.0
2016-07-14 09:35:00,45.65,45.88,45.63,45.78,26322.0,33.4635,33.6321,33.4489,33.5588,26322.0
2016-07-14 09:40:00,45.8,45.9,45.71,45.74,38302.0,33.5735,33.6468,33.5075,33.5295,38302.0
2016-07-14 09:45:00,45.76,45.95,45.75,45.94,22464.0,33.5442,33.6834,33.5368,33.6761,22464.0
2016-07-14 09:50:00,45.91,45.93,45.85,45.87,14127.0,33.6541,33.6688,33.6101,33.6248,14127.0
2016-07-14 09:55:00,45.87,45.87,45.78,45.82,16907.0,33.6248,33.6248,33.5588,33.5881,16907.0
2016-07-14 10:00:00,45.83,45.84,45.75,45.81,38628.0,33.5955,33.6028,33.5368,33.5808,38628.0
2016-07-14 10:05:00,45.81,45.81,45.75,45.75,21148.0,33.5808,33.5808,33.5368,33.5368,21148.0
2016-07-14 10:10:00,45.75,45.77,45.74,45.75,10834.0,33.5368,33.5515,33.5295,33.5368,10834.0
2016-07-14 10:15:00,45.76,45.78,45.71,45.74,32416.0,33.5442,33.5588,33.5075,33.5295,32416.0
2016-07-14 10:20:00,45.74,45.75,45.69,45.72,66234.0,33.5295,33.5368,33.4928,33.5148,66234.0
2016-07-14 10:25:00,45.72,45.75,45.69,45.69,17261.0,33.5148,33.5368,33.4928,33.4928,17261.0
2016-07-14 10:30:00,45.7,45.74,45.69,45.71,15508.0,33.5002,33.5295,33.4928,33.5075,15508.0
2016-07-14 10:35:00,45.72,45.73,45.71,45.73,10342.0,33.5148,33.5222,33.5075,33.5222,10342.0
2016-07-14 10:40:00,45.72,45.74,45.67,45.69,18541.0,33.5148,33.5295,33.4782,33.4928,18541.0
2016-07-14 10:45:00,45.68,45.69,45.63,45.63,13119.0,33.4855,33.4928,33.4489,33.4489,13119.0
2016-07-14 10:50:00,45.62,45.66,45.61,45.62,12429.0,33.4415,33.4709,33.4342,33.4415,12429.0
2016-07-14 10:55:00,45.62,45.65,45.6,45.62,15202.0,33.4415,33.4635,33.4269,33.4415,15202.0
2016-07-14 11:00:00,45.62,45.63,45.59,45.63,14932.0,33.4415,33.4489,33.4195,33.4489,14932.0
2016-07-14 11:05:00,45.63,45.64,45.61,45.64,15208.0,33.4489,33.4562,33.4342,33.4562,15208.0
2016-07-14 11:10:00,45.64,45.69,45.63,45.68,10655.0,33.4562,33.4928,33.4489,33.4855,10655.0
2016-07-14 11:15:00,45.67,45.73,45.65,45.72,14913.0,33.4782,33.5222,33.4635,33.5148,14913.0
2016-07-14 11:20:00,45.72,45.8,45.71,45.78,16888.0,33.5148,33.5735,33.5075,33.5588,16888.0
2016-07-14 11:25:00,45.78,45.78,45.72,45.73,9398.0,33.5588,33.5588,33.5148,33.5222,9398.0
2016-07-14 11:30:00,45.74,45.74,45.68,45.68,16206.0,33.5295,33.5295,33.4855,33.4855,16206.0
2016-07-14 11:35:00,45.68,45.68,45.61,45.62,15288.0,33.4855,33.4855,33.4342,33.4415,15288.0
2016-07-14 11:40:00,45.63,45.63,45.59,45.6,15939.0,33.4489,33.4489,33.4195,33.4269,15939.0
2016-07-14 11:45:00,45.59,45.63,45.59,45.63,9517.0,33.4195,33.4489,33.4195,33.4489,9517.0
2016-07-14 11:50:00,45.63,45.64,45.6,45.61,12477.0,33.4489,33.4562,33.4269,33.4342,12477.0
2016-07-14 11:55:00,45.61,45.62,45.59,45.6,13058.0,33.4342,33.4415,33.4195,33.4269,13058.0
2016-07-14 12:00:00,45.59,45.59,45.56,45.57,15835.0,33.4195,33.4195,33.3976,33.4049,15835.0
2016-07-14 12:05:00,45.57,45.58,45.51,45.54,207394.0,33.4049,33.4122,33.3609,33.3829,207394.0
2016-07-14 12:10:00,45.54,45.54,45.49,45.51,129284.0,33.3829,33.3829,33.3462,33.3609,129284.0
2016-07-14 12:15:00,45.5,45.5,45.47,45.47,11944.0,33.3536,33.3536,33.3316,33.3316,11944.0
2016-07-14 12:20:00,45.47,45.49,45.46,45.48,13093.0,33.3316,33.3462,33.3242,33.3389,13093.0
2016-07-14 12:25:00,45.48,45.51,45.47,45.5,13406.0,33.3389,33.3609,33.3316,33.3536,13406.0
2016-07-14 12:30:00,45.5,45.51,45.49,45.49,14712.0,33.3536,33.3609,33.3462,33.3462,14712.0
2016-07-14 12:35:00,45.49,45.51,45.49,45.5,17836.0,33.3462,33.3609,33.3462,33.3536,17836.0
2016-07-14 12:40:00,45.5,45.51,45.49,45.5,15735.0,33.3536,33.3609,33.3462,33.3536,15735.0
2016-07-14 12:45:00,45.49,45.51,45.48,45.51,8430.0,33.3462,33.3609,33.3389,33.3609,8430.0
2016-07-14 12:50:00,45.5,45.54,45.49,45.54,56193.0,33.3536,33.3829,33.3462,33.3829,56193.0
2016-07-14 12:55:00,45.53,45.54,45.49,45.51,26140.0,33.3756,33.3829,33.3462,33.3609,26140.0
2016-07-14 13:00:00,45.51,45.52,45.46,45.47,10934.0,33.3609,33.3682,33.3242,33.3316,10934.0
2016-07-14 13:05:00,45.46,45.46,45.42,45.43,27895.0,33.3242,33.3242,33.2949,33.3023,27895.0
2016-07-14 13:10:00,45.42,45.43,45.4,45.41,16200.0,33.2949,33.3023,33.2803,33.2876,16200.0
2016-07-14 13:15:00,45.41,45.45,45.4,45.44,9246.0,33.2876,33.3169,33.2803,33.3096,9246.0
2016-07-14 13:20:00,45.45,45.46,45.44,45.45,7193.0,33.3169,33.3242,33.3096,33.3169,7193.0
2016-07-14 13:25:00,45.45,45.47,45.44,45.47,10460.0,33.3169,33.3316,33.3096,33.3316,10460.0
2016-07-14 13:30:00,45.47,45.48,45.45,45.48,12299.0,33.3316,33.3389,33.3169,33.3389,12299.0
2016-07-14 13:35:00,45.48,45.5,45.47,45.49,17591.0,33.3389,33.3536,33.3316,33.3462,17591.0
2016-07-14 13:40:00,45.49,45.51,45.48,45.5,5860.0,33.3462,33.3609,33.3389,33.3536,5860.0
2016-07-14 13:45:00,45.51,45.52,45.49,45.5,10878.0,33.3609,33.3682,33.3462,33.3536,10878.0
2016-07-14 13:50:00,45.49,45.5,45.49,45.5,12901.0,33.3462,33.3536,33.3462,33.3536,12901.0
2016-07-14 13:55:00,45.49,45.5,45.45,45.5,23673.0,33.3462,33.3536,33.3169,33.3536,23673.0
2016-07-14 14:00:00,45.51,45.53,45.5,45.53,13361.0,33.3609,33.3756,33.3536,33.3756,13361.0
2016-07-14 14:05:00,45.53,45.53,45.51,45.53,9956.0,33.3756,33.3756,33.3609,33.3756,9956.0
2016-07-14 14:10:00,45.53,45.58,45.52,45.58,15023.0,33.3756,33.4122,33.3682,33.4122,15023.0
2016-07-14 14:15:00,45.58,45.61,45.58,45.6,14814.0,33.4122,33.4342,33.4122,33.4269,14814.0
2016-07-14 14:20:00,45.6,45.62,45.59,45.61,10657.0,33.4269,33.4415,33.4195,33.4342,10657.0
2016-07-14 14:25:00,45.61,45.64,45.61,45.64,14596.0,33.4342,33.4562,33.4342,33.4562,14596.0
2016-07-14 14:30:00,45.64,45.65,45.61,45.62,24166.0,33.4562,33.4635,33.4342,33.4415,24166.0
2016-07-14 14:35:00,45.62,45.63,45.6,45.62,13383.0,33.4415,33.4489,33.4269,33.4415,13383.0
2016-07-14 14:40:00,45.62,45.66,45.61,45.66,16746.0,33.4415,33.4709,33.4342,33.4709,16746.0
2016-07-14 14:45:00,45.65,45.67,45.63,45.66,20838.0,33.4635,33.4782,33.4489,33.4709,20838.0
2016-07-14 14:50:00,45.66,45.67,45.65,45.66,15419.0,33.4709,33.4782,33.4635,33.4709,15419.0
2016-07-14 14:55:00,45.65,45.66,45.64,45.65,11463.0,33.4635,33.4709,33.4562,33.4635,11463.0
2016-07-14 15:00:00,45.65,45.66,45.62,45.64,22407.0,33.4635,33.4709,33.4415,33.4562,22407.0
2016-07-14 15:05:00,45.64,45.67,45.63,45.66,23371.0,33.4562,33.4782,33.4489,33.4709,23371.0
2016-07-14 15:10:00,45.66,45.66,45.64,45.66,18539.0,33.4709,33.4709,33.4562,33.4709,18539.0
2016-07-14 15:15:00,45.66,45.68,45.66,45.68,19639.0,33.4709,33.4855,33.4709,33.4855,19639.0
2016-07-14 15:20:00,45.68,45.7,45.66,45.7,39005.0,33.4855,33.5002,33.4709,33.5002,39005.0
2016-07-14 15:25:00,45.7,45.72,45.69,45.71,28690.0,33.5002,33.5148,33.4928,33.5075,28690.0
2016-07-14 15:30:00,45.71,45.73,45.7,45.72,25550.0,33.5075,33.5222,33.5002,33.5148,25550.0
2016-07-14 15:35:00,45.73,45.74,45.72,45.72,35628.0,33.5222,33.5295,33.5148,33.5148,35628.0
2016-07-14 15:40:00,45.72,45.73,45.69,45.7,80503.0,33.5148,33.5222,33.4928,33.5002,80503.0
2016-07-14 15:45:00,45.7,45.73,45.69,45.72,52443.0,33.5002,33.5222,33.4928,33.5148,52443.0
2016-07-14 15:50:00,45.72,45.72,45.69,45.71,66305.0,33.5148,33.5148,33.4928,33.5075,66305.0
2016-07-14 15:55:00,45.71,45.75,45.7,45.71,251313.0,33.5075,33.5368,33.5002,33.5075,251313.0
2016-07-15 09:30:00,45.77,46.08,45.76,45.87,178188.0,33.5515,33.7787,33.5442,33.6248,178188.0
2016-07-15 09:35:00,45.84,45.93,45.77,45.85,16052.0,33.6028,33.6688,33.5515,33.6101,16052.0
2016-07-15 09:40:00,45.86,45.93,45.84,45.84,18402.0,33.6175,33.6688,33.6028,33.6028,18402.0
2016-07-15 09:45:00,45.85,45.91,45.83,45.88,18613.0,33.6101,33.6541,33.5955,33.6321,18613.0
2016-07-15 09:50:00,45.89,45.89,45.81,45.84,21127.0,33.6395,33.6395,33.5808,33.6028,21127.0
2016-07-15 09:55:00,45.83,45.83,45.72,45.72,24512.0,33.5955,33.5955,33.5148,33.5148,24512.0
2016-07-15 10:00:00,45.73,45.87,45.73,45.82,30390.0,33.5222,33.6248,33.5222,33.5881,30390.0
2016-07-15 10:05:00,45.83,45.83,45.78,45.78,12097.0,33.5955,33.5955,33.5588,33.5588,12097.0
2016-07-15 10:10:00,45.79,45.83,45.78,45.83,10013.0,33.5662,33.5955,33.5588,33.5955,10013.0
2016-07-15 10:15:00,45.83,45.89,45.79,45.88,14440.0,33.5955,33.6395,33.5662,33.6321,14440.0
2016-07-15 10:20:00,45.88,45.93,45.87,45.89,9110.0,33.6321,33.6688,33.6248,33.6395,9110.0
2016-07-15 10:25:00,45.89,45.94,45.89,45.94,13065.0,33.6395,33.6761,33.6395,33.6761,13065.0
2016-07-15 10:30:00,45.94,45.99,45.93,45.97,22907.0,33.6761,33.7128,33.6688,33.6981,22907.0
2016-07-15 10:35:00,45.98,45.99,45.96,45.97,14922.0,33.7054,33.7128,33.6908,33.6981,14922.0
2016-07-15 10:40:00,45.97,45.99,45.95,45.97,8844.0,33.6981,33.7128,33.6834,33.6981,8844.0
2016-07-15 10:45:00,45.97,45.97,45.92,45.94,10292.0,33.6981,33.6981,33.6614,33.6761,10292.0
2016-07-15 10:50:00,45.93,45.93,45.91,45.91,7925.0,33.6688,33.6688,33.6541,33.6541,7925.0
2016-07-15 10:55:00,45.91,45.94,45.91,45.94,16303.0,33.6541,33.6761,33.6541,33.6761,16303.0
2016-07-15 11:00:00,45.93,45.97,45.92,45.97,8694.0,33.6688,33.6981,33.6614,33.6981,8694.0
2016-07-15 11:05:00,45.97,45.97,45.94,45.95,21470.0,33.6981,33.6981,33.6761,33.6834,21470.0
2016-07-15 11:10:00,45.95,45.95,45.92,45.95,15110.0,33.6834,33.6834,33.6614,33.6834,15110.0
2016-07-15 11:15:00,45.95,45.96,45.9,45.9,19499.0,33.6834,33.6908,33.6468,33.6468,19499.0
2016-07-15 11:20:00,45.91,45.91,45.87,45.89,18883.0,33.6541,33.6541,33.6248,33.6395,18883.0
2016-07-15 11:25:00,45.88,45.88,45.83,45.85,18201.0,33.6321,33.6321,33.5955,33.6101,18201.0
2016-07-15 11:30:00,45.85,45.86,45.79,45.8,37251.0,33.6101,33.6175,33.5662,33.5735,37251.0
2016-07-15 11:35:00,45.8,45.84,45.78,45.83,19338.0,33.5735,33.6028,33.5588,33.5955,19338.0
2016-07-15 11:40:00,45.84,45.84,45.76,45.77,23101.0,33.6028,33.6028,33.5442,33.5515,23101.0
2016-07-15 11:45:00,45.77,45.77,45.71,45.75,15737.0,33.5515,33.5515,33.5075,33.5368,15737.0
2016-07-15 11:50:00,45.75,45.75,45.72,45.72,10608.0,33.5368,33.5368,33.5148,33.5148,10608.0
2016-07-15 11:55:00,45.71,45.8,45.7,45.72,27630.0,33.5075,33.5735,33.5002,33.5148,27630.0
2016-07-15 12:00:00,45.71,45.8,45.69,45.8,12207.0,33.5075,33.5735,33.4928,33.5735,12207.0
2016-07-15 12:05:00,45.79,45.8,45.79,45.8,24286.0,33.5662,33.5735,33.5662,33.5735,24286.0
2016-07-15 12:10:00,45.79,45.8,45.78,45.8,5972.0,33.5662,33.5735,33.5588,33.5735,5972.0
2016-07-15 12:15:00,45.8,45.81,45.79,45.8,11793.0,33.5735,33.5808,33.5662,33.5735,11793.0
2016-07-15 12:20:00,45.8,45.8,45.78,45.78,4874.0,33.5735,33.5735,33.5588,33.5588,4874.0
2016-07-15 12:25:00,45.78,45.78,45.7,45.74,14115.0,33.5588,33.5588,33.5002,33.5295,14115.0
2016-07-15 12:30:00,45.74,45.75,45.7,45.7,3756.0,33.5295,33.5368,33.5002,33.5002,3756.0
2016-07-15 12:35:00,45.7,45.71,45.69,45.7,14800.0,33.5002,33.5075,33.4928,33.5002,14800.0
2016-07-15 12:40:00,45.71,45.77,45.7,45.77,7966.0,33.5075,33.5515,33.5002,33.5515,7966.0
2016-07-15 12:45:00,45.76,45.77,45.74,45.76,6332.0,33.5442,33.5515,33.5295,33.5442,6332.0
2016-07-15 12:50:00,45.77,45.79,45.77,45.78,4716.0,33.5515,33.5662,33.5515,33.5588,4716.0
2016-07-15 12:55:00,45.79,45.79,45.77,45.77,7701.0,33.5662,33.5662,33.5515,33.5515,7701.0
2016-07-15 13:00:00,45.77,45.79,45.77,45.78,8984.0,33.5515,33.5662,33.5515,33.5588,8984.0
2016-07-15 13:05:00,45.77,45.78,45.77,45.78,8104.0,33.5515,33.5588,33.5515,33.5588,8104.0
2016-07-15 13:10:00,45.78,45.79,45.77,45.78,21836.0,33.5588,33.5662,33.5515,33.5588,21836.0
2016-07-15 13:15:00,45.78,45.79,45.77,45.77,5535.0,33.5588,33.5662,33.5515,33.5515,5535.0
2016-07-15 13:20:00,45.78,45.79,45.75,45.75,14015.0,33.5588,33.5662,33.5368,33.5368,14015.0
2016-07-15 13:25:00,45.75,45.76,45.73,45.73,15400.0,33.5368,33.5442,33.5222,33.5222,15400.0
2016-07-15 13:30:00,45.73,45.74,45.72,45.73,10000.0,33.5222,33.5295,33.5148,33.5222,10000.0
2016-07-15 13:35:00,45.73,45.75,45.72,45.75,22277.0,33.5222,33.5368,33.5148,33.5368,22277.0
2016-07-15 13:40:00,45.75,45.76,45.74,45.75,13085.0,33.5368,33.5442,33.5295,33.5368,13085.0
2016-07-15 13:45:00,45.74,45.75,45.73,45.75,11463.0,33.5295,33.5368,33.5222,33.5368,11463.0
2016-07-15 13:50:00,45.74,45.75,45.69,45.7,31549.0,33.5295,33.5368,33.4928,33.5002,31549.0
2016-07-15 13:55:00,45.71,45.77,45.7,45.75,34659.0,33.5075,33.5515,33.5002,33.5368,34659.0
2016-07-15 14:00:00,45.75,45.77,45.74,45.77,17568.0,33.5368,33.5515,33.5295,33.5515,17568.0
2016-07-15 14:05:00,45.77,45.78,45.75,45.75,9995.0,33.5515,33.5588,33.5368,33.5368,9995.0
2016-07-15 14:10:00,45.76,45.79,45.76,45.77,12540.0,33.5442,33.5662,33.5442,33.5515,12540.0
2016-07-15 14:15:00,45.78,45.78,45.75,45.76,9069.0,33.5588,33.5588,33.5368,33.5442,9069.0
2016-07-15 14:20:00,45.77,45.77,45.76,45.76,8879.0,33.5515,33.5515,33.5442,33.5442,8879.0
2016-07-15 14:25:00,45.77,45.78,45.76,45.77,28439.0,33.5515,33.5588,33.5442,33.5515,28439.0
2016-07-15 14:30:00,45.77,45.78,45.76,45.78,11143.0,33.5515,33.5588,33.5442,33.5588,11143.0
2016-07-15 14:35:00,45.79,45.79,45.78,45.79,6078.0,33.5662,33.5662,33.5588,33.5662,6078.0
2016-07-15 14:40:00,45.78,45.8,45.77,45.79,33749.0,33.5588,33.5735,33.5515,33.5662,33749.0
2016-07-15 14:45:00,45.8,45.8,45.77,45.78,62274.0,33.5735,33.5735,33.5515,33.5588,62274.0
2016-07-15 14:50:00,45.78,45.85,45.77,45.85,72944.0,33.5588,33.6101,33.5515,33.6101,72944.0
2016-07-15 14:55:00,45.85,45.89,45.85,45.88,11799.0,33.6101,33.6395,33.6101,33.6321,11799.0
2016-07-15 15:00:00,45.89,45.9,45.88,45.9,11827.0,33.6395,33.6468,33.6321,33.6468,11827.0
2016-07-15 15:05:00,45.9,45.91,45.89,45.89,7633.0,33.6468,33.6541,33.6395,33.6395,7633.0
2016-07-15 15:10:00,45.9,45.91,45.89,45.91,7269.0,33.6468,33.6541,33.6395,33.6541,7269.0
2016-07-15 15:15:00,45.91,45.91,45.89,45.9,8965.0,33.6541,33.6541,33.6395,33.6468,8965.0
2016-07-15 15:20:00,45.91,45.92,45.89,45.92,12095.0,33.6541,33.6614,33.6395,33.6614,12095.0
2016-07-15 15:25:00,45.92,45.93,45.9,45.91,64635.0,33.6614,33.6688,33.6468,33.6541,64635.0
2016-07-15 15:30:00,45.9,45.93,45.9,45.92,28690.0,33.6468,33.6688,33.6468,33.6614,28690.0
2016-07-15 15:35:00,45.91,45.94,45.91,45.93,37278.0,33.6541,33.6761,33.6541,33.6688,37278.0
2016-07-15 15:40:00,45.93,45.95,45.92,45.92,25423.0,33.6688,33.6834,33.6614,33.6614,25423.0
2016-07-15 15:45:00,45.93,45.93,45.87,45.87,31248.0,33.6688,33.6688,33.6248,33.6248,31248.0
2016-07-15 15:50:00,45.88,45.88,45.83,45.84,30499.0,33.6321,33.6321,33.5955,33.6028,30499.0
2016-07-15 15:55:00,45.84,45.87,45.84,45.86,64902.0,33.6028,33.6248,33.6028,33.6175,64902.0
2016-07-18 09:30:00,45.97,45.99,45.75,45.99,25552.0,33.6981,33.7128,33.5368,33.7128,25552.0
2016-07-18 09:35:00,45.99,46.1,45.99,46.0,13061.0,33.7128,33.7934,33.7128,33.7201,13061.0
2016-07-18 09:40:00,46.01,46.06,45.93,46.0,28404.0,33.7274,33.7641,33.6688,33.7201,28404.0
2016-07-18 09:45:00,46.0,46.06,45.97,46.05,24980.0,33.7201,33.7641,33.6981,33.7567,24980.0
2016-07-18 09:50:00,46.04,46.04,45.98,45.99,16725.0,33.7494,33.7494,33.7054,33.7128,16725.0
2016-07-18 09:55:00,45.98,45.99,45.94,45.94,11957.0,33.7054,33.7128,33.6761,33.6761,11957.0
2016-07-18 10:00:00,45.94,46.03,45.93,46.03,21450.0,33.6761,33.7421,33.6688,33.7421,21450.0
2016-07-18 10:05:00,46.03,46.05,46.01,46.02,18564.0,33.7421,33.7567,33.7274,33.7348,18564.0
2016-07-18 10:10:00,46.02,46.04,45.98,46.03,17411.0,33.7348,33.7494,33.7054,33.7421,17411.0
2016-07-18 10:15:00,46.02,46.03,45.97,45.98,4840.0,33.7348,33.7421,33.6981,33.7054,4840.0
2016-07-18 10:20:00,45.98,45.98,45.93,45.95,11234.0,33.7054,33.7054,33.6688,33.6834,11234.0
2016-07-18 10:25:00,45.96,45.97,45.94,45.96,5875.0,33.6908,33.6981,33.6761,33.6908,5875.0
2016-07-18 10:30:00,45.95,45.99,45.95,45.99,23780.0,33.6834,33.7128,33.6834,33.7128,23780.0
2016-07-18 10:35:00,45.99,46.04,45.99,46.04,9291.0,33.7128,33.7494,33.7128,33.7494,9291.0
2016-07-18 10:40:00,46.04,46.06,46.03,46.05,9716.0,33.7494,33.7641,33.7421,33.7567,9716.0
2016-07-18 10:45:00,46.05,46.08,46.05,46.08,20728.0,33.7567,33.7787,33.7567,33.7787,20728.0
2016-07-18 10:50:00,46.08,46.08,46.04,46.07,13179.0,33.7787,33.7787,33.7494,33.7714,13179.0
2016-07-18 10:55:00,46.08,46.09,46.06,46.09,13493.0,33.7787,33.7861,33.7641,33.7861,13493.0
2016-07-18 11:00:00,46.08,46.09,46.04,46.07,20313.0,33.7787,33.7861,33.7494,33.7714,20313.0
2016-07-18 11:05:00,46.07,46.07,46.05,46.05,12740.0,33.7714,33.7714,33.7567,33.7567,12740.0
2016-07-18 11:10:00,46.05,46.06,46.04,46.05,8217.0,33.7567,33.7641,33.7494,33.7567,8217.0
2016-07-18 11:15:00,46.05,46.06,46.01,46.02,8642.0,33.7567,33.7641,33.7274,33.7348,8642.0
2016-07-18 11:20:00,46.02,46.03,46.01,46.01,4753.0,33.7348,33.7421,33.7274,33.7274,4753.0
2016-07-18 11:25:00,46.02,46.03,45.99,45.99,8363.0,33.7348,33.7421,33.7128,33.7128,8363.0
2016-07-18 11:30:00,45.99,46.0,45.97,45.98,6051.0,33.7128,33.7201,33.6981,33.7054,6051.0
2016-07-18 11:35:00,45.98,45.98,45.93,45.93,8565.0,33.7054,33.7054,33.6688,33.6688,8565.0
2016-07-18 11:40:00,45.94,46.0,45.94,45.99,7702.0,33.6761,33.7201,33.6761,33.7128,7702.0
2016-07-18 11:45:00,45.99,46.02,45.98,46.02,11185.0,33.7128,33.7348,33.7054,33.7348,11185.0
2016-07-18 11:50:00,46.02,46.04,46.02,46.03,11599.0,33.7348,33.7494,33.7348,33.7421,11599.0
2016-07-18 11:55:00,46.04,46.06,46.04,46.05,5218.0,33.7494,33.7641,33.7494,33.7567,5218.0
2016-07-18 12:00:00,46.05,46.08,46.04,46.05,24456.0,33.7567,33.7787,33.7494,33.7567,24456.0
2016-07-18 12:05:00,46.06,46.07,46.05,46.07,7471.0,33.7641,33.7714,33.7567,33.7714,7471.0
2016-07-18 12:10:00,46.07,46.07,46.04,46.05,14459.0,33.7714,33.7714,33.7494,33.7567,14459.0
2016-07-18 12:15:00,46.04,46.04,45.99,45.99,6623.0,33.7494,33.7494,33.7128,33.7128,6623.0
2016-07-18 12:20:00,45.99,46.0,45.98,45.99,8119.0,33.7128,33.7201,33.7054,33.7128,8119.0
2016-07-18 12:25:00,45.99,46.0,45.99,46.0,7389.0,33.7128,33.7201,33.7128,33.7201,7389.0
2016-07-18 12:30:00,45.99,46.02,45.96,45.98,18818.0,33.7128,33.7348,33.6908,33.7054,18818.0
2016-07-18 12:35:00,45.98,45.99,45.95,45.96,10758.0,33.7054,33.7128,33.6834,33.6908,10758.0
2016-07-18 12:40:00,45.97,45.98,45.95,45.95,11676.0,33.6981,33.7054,33.6834,33.6834,11676.0
2016-07-18 12:45:00,45.95,45.98,45.94,45.98,9499.0,33.6834,33.7054,33.6761,33.7054,9499.0
2016-07-18 12:50:00,45.97,45.99,45.97,45.97,9252.0,33.6981,33.7128,33.6981,33.6981,9252.0
2016-07-18 12:55:00,45.98,45.98,45.93,45.94,9610.0,33.7054,33.7054,33.6688,33.6761,9610.0
2016-07-18 13:00:00,45.94,45.97,45.93,45.96,8120.0,33.6761,33.6981,33.6688,33.6908,8120.0
2016-07-18 13:05:00,45.96,45.99,45.96,45.98,6848.0,33.6908,33.7128,33.6908,33.7054,6848.0
2016-07-18 13:10:00,45.98,45.98,45.93,45.94,8320.0,33.7054,33.7054,33.6688,33.6761,8320.0
2016-07-18 13:15:00,45.94,45.96,45.92,45.95,8287.0,33.6761,33.6908,33.6614,33.6834,8287.0
2016-07-18 13:20:00,45.95,45.96,45.91,45.93,24014.0,33.6834,33.6908,33.6541,33.6688,24014.0
2016-07-18 13:25:00,45.93,45.95,45.92,45.93,11913.0,33.6688,33.6834,33.6614,33.6688,11913.0
2016-07-18 13:30:00,45.93,45.94,45.89,45.91,17684.0,33.6688,33.6761,33.6395,33.6541,17684.0
2016-07-18 13:35:00,45.9,45.92,45.89,45.9,15907.0,33.6468,33.6614,33.6395,33.6468,15907.0
2016-07-18 13:40:00,45.9,45.91,45.87,45.88,21728.0,33.6468,33.6541,33.6248,33.6321,21728.0
2016-07-18 13:45:00,45.88,45.89,45.87,45.88,18260.0,33.6321,33.6395,33.6248,33.6321,18260.0
2016-07-18 13:50:00,45.87,45.88,45.83,45.85,24228.0,33.6248,33.6321,33.5955,33.6101,24228.0
2016-07-18 13:55:00,45.85,45.87,45.85,45.86,13653.0,33.6101,33.6248,33.6101,33.6175,13653.0
2016-07-18 14:00:00,45.86,45.87,45.84,45.84,10913.0,33.6175,33.6248,33.6028,33.6028,10913.0
2016-07-18 14:05:00,45.84,45.87,45.83,45.85,18294.0,33.6028,33.6248,33.5955,33.6101,18294.0
2016-07-18 14:10:00,45.85,45.87,45.84,45.84,9718.0,33.6101,33.6248,33.6028,33.6028,9718.0
2016-07-18 14:15:00,45.84,45.85,45.82,45.84,9416.0,33.6028,33.6101,33.5881,33.6028,9416.0
2016-07-18 14:20:00,45.83,45.84,45.81,45.84,32437.0,33.5955,33.6028,33.5808,33.6028,32437.0
2016-07-18 14:25:00,45.84,45.87,45.83,45.84,19324.0,33.6028,33.6248,33.5955,33.6028,19324.0
2016-07-18 14:30:00,45.85,45.86,45.83,45.84,8261.0,33.6101,33.6175,33.5955,33.6028,8261.0
2016-07-18 14:35:00,45.84,45.86,45.83,45.84,15201.0,33.6028,33.6175,33.5955,33.6028,15201.0
2016-07-18 14:40:00,45.84,45.86,45.83,45.83,9861.0,33.6028,33.6175,33.5955,33.5955,9861.0
2016-07-18 14:45:00,45.84,45.86,45.82,45.85,13912.0,33.6028,33.6175,33.5881,33.6101,13912.0
2016-07-18 14:50:00,45.84,45.86,45.84,45.85,14708.0,33.6028,33.6175,33.6028,33.6101,14708.0
2016-07-18 14:55:00,45.85,45.86,45.84,45.85,9152.0,33.6101,33.6175,33.6028,33.6101,9152.0
2016-07-18 15:00:00,45.85,45.86,45.81,45.84,19790.0,33.6101,33.6175,33.5808,33.6028,19790.0
2016-07-18 15:05:00,45.84,45.88,45.81,45.81,46717.0,33.6028,33.6321,33.5808,33.5808,46717.0
2016-07-18 15:10:00,45.81,45.85,45.81,45.83,28917.0,33.5808,33.6101,33.5808,33.5955,28917.0
2016-07-18 15:15:00,45.82,45.88,45.82,45.87,18831.0,33.5881,33.6321,33.5881,33.6248,18831.0
2016-07-18 15:20:00,45.87,45.87,45.85,45.86,8910.0,33.6248,33.6248,33.6101,33.6175,8910.0
2016-07-18 15:25:00,45.87,45.9,45.87,45.89,13119.0,33.6248,33.6468,33.6248,33.6395,13119.0
2016-07-18 15:30:00,45.89,45.91,45.88,45.91,22674.0,33.6395,33.6541,33.6321,33.6541,22674.0
2016-07-18 15:35:00,45.91,45.91,45.88,45.89,41431.0,33.6541,33.6541,33.6321,33.6395,41431.0
2016-07-18 15:40:00,45.89,45.92,45.85,45.92,39449.0,33.6395,33.6614,33.6101,33.6614,39449.0
2016-07-18 15:45:00,45.92,45.92,45.89,45.91,49147.0,33.6614,33.6614,33.6395,33.6541,49147.0
2016-07-18 15:50:00,45.91,45.92,45.89,45.9,21578.0,33.6541,33.6614,33.6395,33.6468,21578.0
2016-07-18 15:55:00,45.9,45.91,45.86,45.88,88869.0,33.6468,33.6541,33.6175,33.6321,88869.0
2016-07-19 09:30:00,45.9,46.02,45.69,45.76,55445.0,33.6468,33.7348,33.4928,33.5442,55445.0
2016-07-19 09:35:00,45.76,45.77,45.63,45.68,19036.0,33.5442,33.5515,33.4489,33.4855,19036.0
2016-07-19 09:40:00,45.68,45.74,45.57,45.62,25783.0,33.4855,33.5295,33.4049,33.4415,25783.0
2016-07-19 09:45:00,45.61,45.62,45.51,45.55,28836.0,33.4342,33.4415,33.3609,33.3902,28836.0
2016-07-19 09:50:00,45.56,45.63,45.56,45.61,31647.0,33.3976,33.4489,33.3976,33.4342,31647.0
2016-07-19 09:55:00,45.61,45.64,45.52,45.55,43404.0,33.4342,33.4562,33.3682,33.3902,43404.0
2016-07-19 10:00:00,45.55,45.69,45.54,45.66,17400.0,33.3902,33.4928,33.3829,33.4709,17400.0
2016-07-19 10:05:00,45.66,45.68,45.57,45.58,15412.0,33.4709,33.4855,33.4049,33.4122,15412.0
2016-07-19 10:10:00,45.59,45.61,45.5,45.53,28343.0,33.4195,33.4342,33.3536,33.3756,28343.0
2016-07-19 10:15:00,45.52,45.52,45.47,45.47,22351.0,33.3682,33.3682,33.3316,33.3316,22351.0
2016-07-19 10:20:00,45.48,45.59,45.47,45.53,21429.0,33.3389,33.4195,33.3316,33.3756,21429.0
2016-07-19 10:25:00,45.54,45.55,45.51,45.52,8862.0,33.3829,33.3902,33.3609,33.3682,8862.0
2016-07-19 10:30:00,45.52,45.52,45.49,45.5,20716.0,33.3682,33.3682,33.3462,33.3536,20716.0
2016-07-19 10:35:00,45.5,45.5,45.46,45.48,13266.0,33.3536,33.3536,33.3242,33.3389,13266.0
2016-07-19 10:40:00,45.49,45.5,45.44,45.45,25087.0,33.3462,33.3536,33.3096,33.3169,25087.0
2016-07-19 10:45:00,45.45,45.5,45.43,45.48,22390.0,33.3169,33.3536,33.3023,33.3389,22390.0
2016-07-19 10:50:00,45.47,45.52,45.46,45.51,17039.0,33.3316,33.3682,33.3242,33.3609,17039.0
2016-07-19 10:55:00,45.51,45.51,45.49,45.51,22047.0,33.3609,33.3609,33.3462,33.3609,22047.0
2016-07-19 11:00:00,45.5,45.51,45.45,45.45,27061.0,33.3536,33.3609,33.3169,33.3169,27061.0
2016-07-19 11:05:00,45.45,45.48,45.43,45.45,55533.0,33.3169,33.3389,33.3023,33.3169,55533.0
2016-07-19 11:10:00,45.45,45.49,45.44,45.48,12046.0,33.3169,33.3462,33.3096,33.3389,12046.0
2016-07-19 11:15:00,45.48,45.54,45.47,45.53,9472.0,33.3389,33.3829,33.3316,33.3756,9472.0
2016-07-19 11:20:00,45.52,45.53,45.51,45.52,9599.0,33.3682,33.3756,33.3609,33.3682,9599.0
2016-07-19 11:25:00,45.54,45.54,45.51,45.53,5881.0,33.3829,33.3829,33.3609,33.3756,5881.0
2016-07-19 11:30:00,45.54,45.59,45.53,45.59,9757.0,33.3829,33.4195,33.3756,33.4195,9757.0
2016-07-19 11:35:00,45.58,45.6,45.58,45.59,3975.0,33.4122,33.4269,33.4122,33.4195,3975.0
2016-07-19 11:40:00,45.58,45.59,45.53,45.56,45741.0,33.4122,33.4195,33.3756,33.3976,45741.0
2016-07-19 11:45:00,45.55,45.61,45.54,45.61,27465.0,33.3902,33.4342,33.3829,33.4342,27465.0
2016-07-19 11:50:00,45.61,45.61,45.53,45.56,10101.0,33.4342,33.4342,33.3756,33.3976,10101.0
2016-07-19 11:55:00,45.56,45.57,45.52,45.55,11869.0,33.3976,33.4049,33.3682,33.3902,11869.0
2016-07-19 12:00:00,45.55,45.57,45.55,45.56,4477.0,33.3902,33.4049,33.3902,33.3976,4477.0
2016-07-19 12:05:00,45.57,45.58,45.54,45.56,8852.0,33.4049,33.4122,33.3829,33.3976,8852.0
2016-07-19 12:10:00,45.55,45.64,45.55,45.64,11982.0,33.3902,33.4562,33.3902,33.4562,11982.0
2016-07-19 12:15:00,45.64,45.64,45.61,45.62,3300.0,33.4562,33.4562,33.4342,33.4415,3300.0
2016-07-19 12:20:00,45.63,45.66,45.62,45.66,9869.0,33.4489,33.4709,33.4415,33.4709,9869.0
2016-07-19 12:25:00,45.65,45.66,45.62,45.65,10295.0,33.4635,33.4709,33.4415,33.4635,10295.0
2016-07-19 12:30:00,45.65,45.67,45.62,45.64,7768.0,33.4635,33.4782,33.4415,33.4562,7768.0
2016-07-19 12:35:00,45.64,45.65,45.63,45.65,3863.0,33.4562,33.4635,33.4489,33.4635,3863.0
2016-07-19 12:40:00,45.64,45.66,45.63,45.66,15015.0,33.4562,33.4709,33.4489,33.4709,15015.0
2016-07-19 12:45:00,45.65,45.68,45.65,45.66,18999.0,33.4635,33.4855,33.4635,33.4709,18999.0
2016-07-19 12:50:00,45.66,45.73,45.66,45.72,7833.0,33.4709,33.5222,33.4709,33.5148,7833.0
2016-07-19 12:55:00,45.72,45.72,45.7,45.72,5902.0,33.5148,33.5148,33.5002,33.5148,5902.0
2016-07-19 13:00:00,45.7,45.71,45.69,45.71,10305.0,33.5002,33.5075,33.4928,33.5075,10305.0
2016-07-19 13:05:00,45.7,45.7,45.67,45.69,11503.0,33.5002,33.5002,33.4782,33.4928,11503.0
2016-07-19 13:10:00,45.69,45.7,45.65,45.65,16259.0,33.4928,33.5002,33.4635,33.4635,16259.0
2016-07-19 13:15:00,45.65,45.66,45.62,45.64,13142.0,33.4635,33.4709,33.4415,33.4562,13142.0
2016-07-19 13:20:00,45.65,45.66,45.63,45.64,6557.0,33.4635,33.4709,33.4489,33.4562,6557.0
2016-07-19 13:25:00,45.64,45.66,45.63,45.63,12385.0,33.4562,33.4709,33.4489,33.4489,12385.0
2016-07-19 13:30:00,45.64,45.65,45.62,45.64,22956.0,33.4562,33.4635,33.4415,33.4562,22956.0
2016-07-19 13:35:00,45.65,45.66,45.64,45.64,10318.0,33.4635,33.4709,33.4562,33.4562,10318.0
2016-07-19 13:40:00,45.64,45.68,45.64,45.68,9049.0,33.4562,33.4855,33.4562,33.4855,9049.0
2016-07-19 13:45:00,45.68,45.69,45.66,45.66,13427.0,33.4855,33.4928,33.4709,33.4709,13427.0
2016-07-19 13:50:00,45.66,45.67,45.65,45.66,8488.0,33.4709,33.4782,33.4635,33.4709,8488.0
2016-07-19 13:55:00,45.66,45.67,45.65,45.65,13950.0,33.4709,33.4782,33.4635,33.4635,13950.0
2016-07-19 14:00:00,45.65,45.67,45.64,45.66,10488.0,33.4635,33.4782,33.4562,33.4709,10488.0
2016-07-19 14:05:00,45.66,45.68,45.66,45.68,10483.0,33.4709,33.4855,33.4709,33.4855,10483.0
2016-07-19 14:10:00,45.67,45.68,45.66,45.67,13227.0,33.4782,33.4855,33.4709,33.4782,13227.0
2016-07-19 14:15:00,45.68,45.71,45.67,45.7,21155.0,33.4855,33.5075,33.4782,33.5002,21155.0
2016-07-19 14:20:00,45.7,45.72,45.69,45.71,13906.0,33.5002,33.5148,33.4928,33.5075,13906.0
2016-07-19 14:25:00,45.72,45.73,45.71,45.71,6673.0,33.5148,33.5222,33.5075,33.5075,6673.0
2016-07-19 14:30:00,45.71,45.72,45.7,45.71,8323.0,33.5075,33.5148,33.5002,33.5075,8323.0
2016-07-19 14:35:00,45.71,45.72,45.7,45.71,13119.0,33.5075,33.5148,33.5002,33.5075,13119.0
2016-07-19 14:40:00,45.72,45.74,45.72,45.73,16590.0,33.5148,33.5295,33.5148,33.5222,16590.0
2016-07-19 14:45:00,45.73,45.76,45.73,45.76,26666.0,33.5222,33.5442,33.5222,33.5442,26666.0
2016-07-19 14:50:00,45.75,45.77,45.75,45.77,18753.0,33.5368,33.5515,33.5368,33.5515,18753.0
2016-07-19 14:55:00,45.77,45.78,45.72,45.73,14958.0,33.5515,33.5588,33.5148,33.5222,14958.0
2016-07-19 15:00:00,45.73,45.73,45.72,45.73,13952.0,33.5222,33.5222,33.5148,33.5222,13952.0
2016-07-19 15:05:00,45.74,45.75,45.72,45.74,13996.0,33.5295,33.5368,33.5148,33.5295,13996.0
2016-07-19 15:10:00,45.74,45.74,45.71,45.71,23998.0,33.5295,33.5295,33.5075,33.5075,23998.0
2016-07-19 15:15:00,45.71,45.76,45.7,45.76,22226.0,33.5075,33.5442,33.5002,33.5442,22226.0
2016-07-19 15:20:00,45.76,45.77,45.75,45.77,12102.0,33.5442,33.5515,33.5368,33.5515,12102.0
2016-07-19 15:25:00,45.77,45.8,45.77,45.78,29598.0,33.5515,33.5735,33.5515,33.5588,29598.0
2016-07-19 15:30:00,45.77,45.79,45.77,45.78,18466.0,33.5515,33.5662,33.5515,33.5588,18466.0
2016-07-19 15:35:00,45.78,45.79,45.77,45.78,17405.0,33.5588,33.5662,33.5515,33.5588,17405.0
2016-07-19 15:40:00,45.79,45.8,45.78,45.8,25372.0,33.5662,33.5735,33.5588,33.5735,25372.0
2016-07-19 15:45:00,45.8,45.82,45.78,45.81,51314.0,33.5735,33.5881,33.5588,33.5808,51314.0
2016-07-19 15:50:00,45.8,45.82,45.8,45.81,51244.0,33.5735,33.5881,33.5735,33.5808,51244.0
2016-07-19 15:55:00,45.81,45.87,45.8,45.85,152318.0,33.5808,33.6248,33.5735,33.6101,152318.0
2016-07-20 09:30:00,45.85,45.99,45.75,45.81,28799.0,33.6101,33.7128,33.5368,33.5808,28799.0
2016-07-20 09:35:00,45.83,45.86,45.73,45.73,11731.0,33.5955,33.6175,33.5222,33.5222,11731.0
2016-07-20 09:40:00,45.72,45.74,45.63,45.66,13363.0,33.5148,33.5295,33.4489,33.4709,13363.0
2016-07-20 09:45:00,45.66,45.66,45.6,45.65,9101.0,33.4709,33.4709,33.4269,33.4635,9101.0
2016-07-20 09:50:00,45.65,45.66,45.62,45.64,9698.0,33.4635,33.4709,33.4415,33.4562,9698.0
2016-07-20 09:55:00,45.65,45.65,45.56,45.61,38295.0,33.4635,33.4635,33.3976,33.4342,38295.0
2016-07-20 10:00:00,45.61,45.61,45.55,45.55,17017.0,33.4342,33.4342,33.3902,33.3902,17017.0
2016-07-20 10:05:00,45.55,45.57,45.51,45.53,11989.0,33.3902,33.4049,33.3609,33.3756,11989.0
2016-07-20 10:10:00,45.53,45.53,45.48,45.48,22703.0,33.3756,33.3756,33.3389,33.3389,22703.0
2016-07-20 10:15:00,45.48,45.49,45.42,45.44,14718.0,33.3389,33.3462,33.2949,33.3096,14718.0
2016-07-20 10:20:00,45.43,45.43,45.4,45.41,14026.0,33.3023,33.3023,33.2803,33.2876,14026.0
2016-07-20 10:25:00,45.41,45.42,45.4,45.41,22036.0,33.2876,33.2949,33.2803,33.2876,22036.0
2016-07-20 10:30:00,45.41,45.49,45.41,45.44,25698.0,33.2876,33.3462,33.2876,33.3096,25698.0
2016-07-20 10:35:00,45.44,45.45,45.42,45.43,43484.0,33.3096,33.3169,33.2949,33.3023,43484.0
2016-07-20 10:40:00,45.43,45.43,45.34,45.34,25383.0,33.3023,33.3023,33.2363,33.2363,25383.0
2016-07-20 10:45:00,45.34,45.36,45.33,45.35,15229.0,33.2363,33.2509,33.229,33.2436,15229.0
2016-07-20 10:50:00,45.36,45.38,45.35,45.38,11199.0,33.2509,33.2656,33.2436,33.2656,11199.0
2016-07-20 10:55:00,45.38,45.44,45.37,45.41,28423.0,33.2656,33.3096,33.2583,33.2876,28423.0
2016-07-20 11:00:00,45.41,45.42,45.4,45.41,15767.0,33.2876,33.2949,33.2803,33.2876,15767.0
2016-07-20 11:05:00,45.41,45.41,45.38,45.4,9207.0,33.2876,33.2876,33.2656,33.2803,9207.0
2016-07-20 11:10:00,45.4,45.47,45.39,45.45,16226.0,33.2803,33.3316,33.2729,33.3169,16226.0
2016-07-20 11:15:00,45.45,45.51,45.44,45.5,13487.0,33.3169,33.3609,33.3096,33.3536,13487.0
2016-07-20 11:20:00,45.51,45.56,45.49,45.56,12435.0,33.3609,33.3976,33.3462,33.3976,12435.0
2016-07-20 11:25:00,45.56,45.56,45.5,45.51,13888.0,33.3976,33.3976,33.3536,33.3609,13888.0
2016-07-20 11:30:00,45.51,45.53,45.49,45.52,11713.0,33.3609,33.3756,33.3462,33.3682,11713.0
2016-07-20 11:35:00,45.52,45.53,45.5,45.53,6535.0,33.3682,33.3756,33.3536,33.3756,6535.0
2016-07-20 11:40:00,45.52,45.54,45.52,45.53,16714.0,33.3682,33.3829,33.3682,33.3756,16714.0
2016-07-20 11:45:00,45.53,45.55,45.51,45.55,4469.0,33.3756,33.3902,33.3609,33.3902,4469.0
2016-07-20 11:50:00,45.55,45.55,45.51,45.51,10044.0,33.3902,33.3902,33.3609,33.3609,10044.0
2016-07-20 11:55:00,45.52,45.55,45.51,45.53,7522.0,33.3682,33.3902,33.3609,33.3756,7522.0
2016-07-20 12:00:00,45.53,45.55,45.52,45.55,5060.0,33.3756,33.3902,33.3682,33.3902,5060.0
2016-07-20 12:05:00,45.55,45.55,45.5,45.52,13074.0,33.3902,33.3902,33.3536,33.3682,13074.0
2016-07-20 12:10:00,45.52,45.52,45.5,45.51,7140.0,33.3682,33.3682,33.3536,33.3609,7140.0
2016-07-20 12:15:00,45.5,45.53,45.5,45.53,13924.0,33.3536,33.3756,33.3536,33.3756,13924.0
2016-07-20 12:20:00,45.53,45.53,45.52,45.52,5822.0,33.3756,33.3756,33.3682,33.3682,5822.0
2016-07-20 12:25:00,45.53,45.55,45.52,45.54,5807.0,33.3756,33.3902,33.3682,33.3829,5807.0
2016-07-20 12:30:00,45.55,45.55,45.52,45.52,9292.0,33.3902,33.3902,33.3682,33.3682,9292.0
2016-07-20 12:35:00,45.51,45.53,45.51,45.53,5710.0,33.3609,33.3756,33.3609,33.3756,5710.0
2016-07-20 12:40:00,45.53,45.54,45.5,45.51,16352.0,33.3756,33.3829,33.3536,33.3609,16352.0
2016-07-20 12:45:00,45.5,45.51,45.49,45.49,8517.0,33.3536,33.3609,33.3462,33.3462,8517.0
2016-07-20 12:50:00,45.49,45.49,45.47,45.48,6666.0,33.3462,33.3462,33.3316,33.3389,6666.0
2016-07-20 12:55:00,45.48,45.48,45.46,45.47,11718.0,33.3389,33.3389,33.3242,33.3316,11718.0
2016-07-20 13:00:00,45.47,45.47,45.45,45.45,5911.0,33.3316,33.3316,33.3169,33.3169,5911.0
2016-07-20 13:05:00,45.46,45.46,45.44,45.45,7733.0,33.3242,33.3242,33.3096,33.3169,7733.0
2016-07-20 13:10:00,45.45,45.46,45.44,45.46,8461.0,33.3169,33.3242,33.3096,33.3242,8461.0
2016-07-20 13:15:00,45.45,45.45,45.42,45.43,7838.0,33.3169,33.3169,33.2949,33.3023,7838.0
2016-07-20 13:20:00,45.44,45.45,45.44,45.45,8202.0,33.3096,33.3169,33.3096,33.3169,8202.0
2016-07-20 13:25:00,45.45,45.47,45.44,45.46,9659.0,33.3169,33.3316,33.3096,33.3242,9659.0
2016-07-20 13:30:00,45.47,45.48,45.45,45.47,7174.0,33.3316,33.3389,33.3169,33.3316,7174.0
2016-07-20 13:35:00,45.47,45.48,45.45,45.45,11927.0,33.3316,33.3389,33.3169,33.3169,11927.0
2016-07-20 13:40:00,45.46,45.47,45.45,45.47,5755.0,33.3242,33.3316,33.3169,33.3316,5755.0
2016-07-20 13:45:00,45.46,45.48,45.45,45.48,12871.0,33.3242,33.3389,33.3169,33.3389,12871.0
2016-07-20 13:50:00,45.47,45.48,45.46,45.47,16722.0,33.3316,33.3389,33.3242,33.3316,16722.0
2016-07-20 13:55:00,45.48,45.48,45.47,45.48,3538.0,33.3389,33.3389,33.3316,33.3389,3538.0
2016-07-20 14:00:00,45.48,45.48,45.47,45.48,4942.0,33.3389,33.3389,33.3316,33.3389,4942.0
2016-07-20 14:05:00,45.47,45.48,45.46,45.47,15520.0,33.3316,33.3389,33.3242,33.3316,15520.0
2016-07-20 14:10:00,45.47,45.47,45.46,45.46,9844.0,33.3316,33.3316,33.3242,33.3242,9844.0
2016-07-20 14:15:00,45.47,45.47,45.45,45.47,22203.0,33.3316,33.3316,33.3169,33.3316,22203.0
2016-07-20 14:20:00,45.47,45.47,45.45,45.46,12650.0,33.3316,33.3316,33.3169,33.3242,12650.0
2016-07-20 14:25:00,45.47,45.47,45.45,45.46,5963.0,33.3316,33.3316,33.3169,33.3242,5963.0
2016-07-20 14:30:00,45.45,45.47,45.45,45.46,19997.0,33.3169,33.3316,33.3169,33.3242,19997.0
2016-07-20 14:35:00,45.45,45.47,45.45,45.47,37465.0,33.3169,33.3316,33.3169,33.3316,37465.0
2016-07-20 14:40:00,45.47,45.48,45.46,45.47,18656.0,33.3316,33.3389,33.3242,33.3316,18656.0
2016-07-20 14:45:00,45.48,45.48,45.46,45.48,13167.0,33.3389,33.3389,33.3242,33.3389,13167.0
2016-07-20 14:50:00,45.48,45.51,45.47,45.5,21127.0,33.3389,33.3609,33.3316,33.3536,21127.0
2016-07-20 14:55:00,45.5,45.5,45.48,45.48,9484.0,33.3536,33.3536,33.3389,33.3389,9484.0
2016-07-20 15:00:00,45.48,45.49,45.47,45.48,17404.0,33.3389,33.3462,33.3316,33.3389,17404.0
2016-07-20 15:05:00,45.48,45.49,45.45,45.45,21777.0,33.3389,33.3462,33.3169,33.3169,21777.0
2016-07-20 15:10:00,45.45,45.46,45.44,45.46,27071.0,33.3169,33.3242,33.3096,33.3242,27071.0
2016-07-20 15:15:00,45.46,45.46,45.41,45.41,24438.0,33.3242,33.3242,33.2876,33.2876,24438.0
2016-07-20 15:20:00,45.42,45.42,45.4,45.41,30510.0,33.2949,33.2949,33.2803,33.2876,30510.0
2016-07-20 15:25:00,45.41,45.43,45.39,45.43,35610.0,33.2876,33.3023,33.2729,33.3023,35610.0
2016-07-20 15:30:00,45.43,45.44,45.42,45.43,16755.0,33.3023,33.3096,33.2949,33.3023,16755.0
2016-07-20 15:35:00,45.43,45.43,45.4,45.4,28174.0,33.3023,33.3023,33.2803,33.2803,28174.0
2016-07-20 15:40:00,45.41,45.41,45.39,45.4,22765.0,33.2876,33.2876,33.2729,33.2803,22765.0
2016-07-20 15:45:00,45.4,45.41,45.39,45.41,49034.0,33.2803,33.2876,33.2729,33.2876,49034.0
2016-07-20 15:50:00,45.41,45.41,45.39,45.4,80503.0,33.2876,33.2876,33.2729,33.2803,80503.0
2016-07-20 15:55:00,45.4,45.43,45.39,45.4,208324.0,33.2803,33.3023,33.2729,33.2803,208324.0
2016-07-21 09:30:00,45.3,45.32,45.14,45.22,32048.0,33.207,33.2216,33.0897,33.1483,32048.0
2016-07-21 09:35:00,45.23,45.23,45.13,45.2,11286.0,33.1556,33.1556,33.0823,33.1337,11286.0
2016-07-21 09:40:00,45.21,45.26,45.16,45.25,21633.0,33.141,33.1776,33.1043,33.1703,21633.0
2016-07-21 09:45:00,45.26,45.34,45.25,45.31,16438.0,33.1776,33.2363,33.1703,33.2143,16438.0
2016-07-21 09:50:00,45.3,45.34,45.26,45.33,13766.0,33.207,33.2363,33.1776,33.229,13766.0
2016-07-21 09:55:00,45.33,45.33,45.22,45.22,10213.0,33.229,33.229,33.1483,33.1483,10213.0
2016-07-21 10:00:00,45.21,45.25,45.18,45.2,18504.0,33.141,33.1703,33.119,33.1337,18504.0
2016-07-21 10:05:00,45.21,45.26,45.21,45.24,13356.0,33.141,33.1776,33.141,33.163,13356.0
2016-07-21 10:10:00,45.24,45.25,45.22,45.24,12825.0,33.163,33.1703,33.1483,33.163,12825.0
2016-07-21 10:15:00,45.24,45.32,45.24,45.3,24468.0,33.163,33.2216,33.163,33.207,24468.0
2016-07-21 10:20:00,45.3,45.39,45.3,45.37,9400.0,33.207,33.2729,33.207,33.2583,9400.0
2016-07-21 10:25:00,45.37,45.4,45.34,45.35,12963.0,33.2583,33.2803,33.2363,33.2436,12963.0
2016-07-21 10:30:00,45.36,45.38,45.33,45.38,10938.0,33.2509,33.2656,33.229,33.2656,10938.0
2016-07-21 10:35:00,45.38,45.38,45.32,45.33,10416.0,33.2656,33.2656,33.2216,33.229,10416.0
2016-07-21 10:40:00,45.34,45.36,45.31,45.31,12344.0,33.2363,33.2509,33.2143,33.2143,12344.0
2016-07-21 10:45:00,45.31,45.35,45.31,45.34,14162.0,33.2143,33.2436,33.2143,33.2363,14162.0
2016-07-21 10:50:00,45.33,45.34,45.32,45.34,4863.0,33.229,33.2363,33.2216,33.2363,4863.0
2016-07-21 10:55:00,45.34,45.36,45.33,45.36,7094.0,33.2363,33.2509,33.229,33.2509,7094.0
2016-07-21 11:00:00,45.36,45.37,45.34,45.37,13529.0,33.2509,33.2583,33.2363,33.2583,13529.0
2016-07-21 11:05:00,45.37,45.4,45.36,45.4,6453.0,33.2583,33.2803,33.2509,33.2803,6453.0
2016-07-21 11:10:00,45.4,45.43,45.4,45.42,12113.0,33.2803,33.3023,33.2803,33.2949,12113.0
2016-07-21 11:15:00,45.41,45.42,45.4,45.42,13557.0,33.2876,33.2949,33.2803,33.2949,13557.0
2016-07-21 11:20:00,45.41,45.42,45.4,45.41,6153.0,33.2876,33.2949,33.2803,33.2876,6153.0
2016-07-21 11:25:00,45.41,45.47,45.41,45.47,7177.0,33.2876,33.3316,33.2876,33.3316,7177.0
2016-07-21 11:30:00,45.46,45.5,45.45,45.49,10992.0,33.3242,33.3536,33.3169,33.3462,10992.0
2016-07-21 11:35:00,45.48,45.49,45.47,45.48,4300.0,33.3389,33.3462,33.3316,33.3389,4300.0
2016-07-21 11:40:00,45.47,45.48,45.46,45.46,7005.0,33.3316,33.3389,33.3242,33.3242,7005.0
2016-07-21 11:45:00,45.46,45.46,45.43,45.43,7505.0,33.3242,33.3242,33.3023,33.3023,7505.0
2016-07-21 11:50:00,45.44,45.46,45.42,45.45,6099.0,33.3096,33.3242,33.2949,33.3169,6099.0
2016-07-21 11:55:00,45.45,45.46,45.43,45.44,8677.0,33.3169,33.3242,33.3023,33.3096,8677.0
2016-07-21 12:00:00,45.44,45.46,45.43,45.46,3046.0,33.3096,33.3242,33.3023,33.3242,3046.0
2016-07-21 12:05:00,45.46,45.46,45.43,45.45,6489.0,33.3242,33.3242,33.3023,33.3169,6489.0
2016-07-21 12:10:00,45.45,45.46,45.44,45.45,7993.0,33.3169,33.3242,33.3096,33.3169,7993.0
2016-07-21 12:15:00,45.44,45.46,45.43,45.45,6869.0,33.3096,33.3242,33.3023,33.3169,6869.0
2016-07-21 12:20:00,45.45,45.46,45.45,45.46,4054.0,33.3169,33.3242,33.3169,33.3242,4054.0
2016-07-21 12:25:00,45.46,45.46,45.42,45.43,12030.0,33.3242,33.3242,33.2949,33.3023,12030.0
2016-07-21 12:30:00,45.42,45.43,45.41,45.43,3809.0,33.2949,33.3023,33.2876,33.3023,3809.0
2016-07-21 12:35:00,45.43,45.43,45.41,45.42,9372.0,33.3023,33.3023,33.2876,33.2949,9372.0
2016-07-21 12:40:00,45.41,45.43,45.4,45.43,12049.0,33.2876,33.3023,33.2803,33.3023,12049.0
2016-07-21 12:45:00,45.42,45.45,45.42,45.45,57729.0,33.2949,33.3169,33.2949,33.3169,57729.0
2016-07-21 12:50:00,45.45,45.49,45.43,45.49,15876.0,33.3169,33.3462,33.3023,33.3462,15876.0
2016-07-21 12:55:00,45.49,45.49,45.45,45.48,7288.0,33.3462,33.3462,33.3169,33.3389,7288.0
2016-07-21 13:00:00,45.48,45.5,45.47,45.49,9457.0,33.3389,33.3536,33.3316,33.3462,9457.0
2016-07-21 13:05:00,45.5,45.5,45.49,45.5,2798.0,33.3536,33.3536,33.3462,33.3536,2798.0
2016-07-21 13:10:00,45.5,45.54,45.48,45.54,10603.0,33.3536,33.3829,33.3389,33.3829,10603.0
2016-07-21 13:15:00,45.55,45.56,45.53,45.56,11642.0,33.3902,33.3976,33.3756,33.3976,11642.0
2016-07-21 13:20:00,45.56,45.57,45.54,45.55,8024.0,33.3976,33.4049,33.3829,33.3902,8024.0
2016-07-21 13:25:00,45.55,45.6,45.54,45.59,11879.0,33.3902,33.4269,33.3829,33.4195,11879.0
2016-07-21 13:30:00,45.59,45.6,45.58,45.6,15374.0,33.4195,33.4269,33.4122,33.4269,15374.0
2016-07-21 13:35:00,45.6,45.64,45.6,45.63,34626.0,33.4269,33.4562,33.4269,33.4489,34626.0
2016-07-21 13:40:00,45.63,45.66,45.61,45.65,41980.0,33.4489,33.4709,33.4342,33.4635,41980.0
2016-07-21 13:45:00,45.66,45.68,45.63,45.65,56052.0,33.4709,33.4855,33.4489,33.4635,56052.0
2016-07-21 13:50:00,45.65,45.71,45.65,45.7,42615.0,33.4635,33.5075,33.4635,33.5002,42615.0
2016-07-21 13:55:00,45.7,45.75,45.69,45.75,20829.0,33.5002,33.5368,33.4928,33.5368,20829.0
2016-07-21 14:00:00,45.75,45.76,45.72,45.73,12775.0,33.5368,33.5442,33.5148,33.5222,12775.0
2016-07-21 14:05:00,45.72,45.75,45.72,45.75,10379.0,33.5148,33.5368,33.5148,33.5368,10379.0
2016-07-21 14:10:00,45.75,45.76,45.72,45.76,18334.0,33.5368,33.5442,33.5148,33.5442,18334.0
2016-07-21 14:15:00,45.77,45.77,45.74,45.74,19623.0,33.5515,33.5515,33.5295,33.5295,19623.0
2016-07-21 14:20:00,45.75,45.75,45.74,45.75,6523.0,33.5368,33.5368,33.5295,33.5368,6523.0
2016-07-21 14:25:00,45.75,45.83,45.74,45.8,34193.0,33.5368,33.5955,33.5295,33.5735,34193.0
2016-07-21 14:30:00,45.8,45.8,45.79,45.8,4980.0,33.5735,33.5735,33.5662,33.5735,4980.0
2016-07-21 14:35:00,45.8,45.81,45.79,45.8,19512.0,33.5735,33.5808,33.5662,33.5735,19512.0
2016-07-21 14:40:00,45.8,45.81,45.8,45.81,7507.0,33.5735,33.5808,33.5735,33.5808,7507.0
2016-07-21 14:45:00,45.8,45.83,45.8,45.8,29893.0,33.5735,33.5955,33.5735,33.5735,29893.0
2016-07-21 14:50:00,45.81,45.81,45.8,45.81,5100.0,33.5808,33.5808,33.5735,33.5808,5100.0
2016-07-21 14:55:00,45.81,45.82,45.8,45.82,18442.0,33.5808,33.5881,33.5735,33.5881,18442.0
2016-07-21 15:00:00,45.82,45.84,45.8,45.84,38677.0,33.5881,33.6028,33.5735,33.6028,38677.0
2016-07-21 15:05:00,45.84,45.84,45.83,45.84,20835.0,33.6028,33.6028,33.5955,33.6028,20835.0
2016-07-21 15:10:00,45.83,45.84,45.83,45.84,13582.0,33.5955,33.6028,33.5955,33.6028,13582.0
2016-07-21 15:15:00,45.84,45.9,45.83,45.9,55806.0,33.6028,33.6468,33.5955,33.6468,55806.0
2016-07-21 15:20:00,45.9,45.96,45.89,45.96,51876.0,33.6468,33.6908,33.6395,33.6908,51876.0
2016-07-21 15:25:00,45.96,46.0,45.95,45.99,38665.0,33.6908,33.7201,33.6834,33.7128,38665.0
2016-07-21 15:30:00,45.98,45.99,45.93,45.94,32743.0,33.7054,33.7128,33.6688,33.6761,32743.0
2016-07-21 15:35:00,45.94,45.94,45.89,45.89,36827.0,33.6761,33.6761,33.6395,33.6395,36827.0
2016-07-21 15:40:00,45.9,45.97,45.88,45.94,84421.0,33.6468,33.6981,33.6321,33.6761,84421.0
2016-07-21 15:45:00,45.93,45.99,45.93,45.94,74347.0,33.6688,33.7128,33.6688,33.6761,74347.0
2016-07-21 15:50:00,45.94,45.96,45.93,45.96,86585.0,33.6761,33.6908,33.6688,33.6908,86585.0
2016-07-21 15:55:00,45.95,45.99,45.94,45.97,111479.0,33.6834,33.7128,33.6761,33.6981,111479.0
2016-07-22 09:30:00,45.84,46.09,45.84,46.05,30111.0,33.6028,33.7861,33.6028,33.7567,30111.0
2016-07-22 09:35:00,46.04,46.19,46.01,46.09,25041.0,33.7494,33.8594,33.7274,33.7861,25041.0
2016-07-22 09:40:00,46.1,46.1,45.94,45.98,88032.0,33.7934,33.7934,33.6761,33.7054,88032.0
2016-07-22 09:45:00,46.0,46.02,45.93,46.02,29213.0,33.7201,33.7348,33.6688,33.7348,29213.0
2016-07-22 09:50:00,46.01,46.14,45.99,46.14,90046.0,33.7274,33.8227,33.7128,33.8227,90046.0
2016-07-22 09:55:00,46.14,46.26,46.14,46.24,43227.0,33.8227,33.9107,33.8227,33.896,43227.0
2016-07-22 10:00:00,46.23,46.24,46.17,46.23,19257.0,33.8887,33.896,33.8447,33.8887,19257.0
2016-07-22 10:05:00,46.23,46.32,46.22,46.29,45451.0,33.8887,33.9547,33.8814,33.9327,45451.0
2016-07-22 10:10:00,46.28,46.3,46.25,46.28,18753.0,33.9253,33.94,33.9034,33.9253,18753.0
2016-07-22 10:15:00,46.29,46.37,46.27,46.35,33901.0,33.9327,33.9913,33.918,33.9767,33901.0
2016-07-22 10:20:00,46.36,46.39,46.34,46.37,18873.0,33.984,34.006,33.9693,33.9913,18873.0
2016-07-22 10:25:00,46.38,46.48,46.36,46.48,34141.0,33.9987,34.072,33.984,34.072,34141.0
2016-07-22 10:30:00,46.48,46.49,46.44,46.49,18007.0,34.072,34.0793,34.0426,34.0793,18007.0
2016-07-22 10:35:00,46.48,46.49,46.42,46.43,10877.0,34.072,34.0793,34.028,34.0353,10877.0
2016-07-22 10:40:00,46.44,46.44,46.35,46.36,19601.0,34.0426,34.0426,33.9767,33.984,19601.0
2016-07-22 10:45:00,46.37,46.38,46.34,46.34,14798.0,33.9913,33.9987,33.9693,33.9693,14798.0
2016-07-22 10:50:00,46.35,46.35,46.3,46.32,15488.0,33.9767,33.9767,33.94,33.9547,15488.0
2016-07-22 10:55:00,46.33,46.37,46.32,46.34,18023.0,33.962,33.9913,33.9547,33.9693,18023.0
2016-07-22 11:00:00,46.34,46.35,46.33,46.33,11470.0,33.9693,33.9767,33.962,33.962,11470.0
2016-07-22 11:05:00,46.33,46.33,46.31,46.33,8549.0,33.962,33.962,33.9473,33.962,8549.0
2016-07-22 11:10:00,46.32,46.38,46.32,46.37,11779.0,33.9547,33.9987,33.9547,33.9913,11779.0
2016-07-22 11:15:00,46.38,46.4,46.37,46.38,12458.0,33.9987,34.0133,33.9913,33.9987,12458.0
2016-07-22 11:20:00,46.37,46.39,46.37,46.39,7055.0,33.9913,34.006,33.9913,34.006,7055.0
2016-07-22 11:25:00,46.38,46.41,46.37,46.39,19269.0,33.9987,34.0206,33.9913,34.006,19269.0
2016-07-22 11:30:00,46.39,46.4,46.36,46.4,7848.0,34.006,34.0133,33.984,34.0133,7848.0
2016-07-22 11:35:00,46.4,46.41,46.37,46.4,12851.0,34.0133,34.0206,33.9913,34.0133,12851.0
2016-07-22 11:40:00,46.39,46.4,46.38,46.39,6982.0,34.006,34.0133,33.9987,34.006,6982.0
2016-07-22 11:45:00,46.39,46.39,46.37,46.38,9498.0,34.006,34.006,33.9913,33.9987,9498.0
2016-07-22 11:50:00,46.39,46.41,46.38,46.39,12292.0,34.006,34.0206,33.9987,34.006,12292.0
2016-07-22 11:55:00,46.4,46.45,46.39,46.44,14024.0,34.0133,34.05,34.006,34.0426,14024.0
2016-07-22 12:00:00,46.45,46.46,46.44,46.44,5796.0,34.05,34.0573,34.0426,34.0426,5796.0
2016-07-22 12:05:00,46.44,46.44,46.41,46.41,7037.0,34.0426,34.0426,34.0206,34.0206,7037.0
2016-07-22 12:10:00,46.41,46.49,46.41,46.48,21452.0,34.0206,34.0793,34.0206,34.072,21452.0
2016-07-22 12:15:00,46.48,46.49,46.47,46.48,3820.0,34.072,34.0793,34.0646,34.072,3820.0
2016-07-22 12:20:00,46.47,46.5,46.47,46.47,16199.0,34.0646,34.0866,34.0646,34.0646,16199.0
2016-07-22 12:25:00,46.47,46.49,46.47,46.48,20271.0,34.0646,34.0793,34.0646,34.072,20271.0
2016-07-22 12:30:00,46.47,46.49,46.45,46.49,8689.0,34.0646,34.0793,34.05,34.0793,8689.0
2016-07-22 12:35:00,46.5,46.54,46.49,46.54,14700.0,34.0866,34.1159,34.0793,34.1159,14700.0
2016-07-22 12:40:00,46.54,46.54,46.52,46.53,96467.0,34.1159,34.1159,34.1013,34.1086,96467.0
2016-07-22 12:45:00,46.53,46.53,46.5,46.52,22218.0,34.1086,34.1086,34.0866,34.1013,22218.0
2016-07-22 12:50:00,46.53,46.56,46.53,46.53,7538.0,34.1086,34.1306,34.1086,34.1086,7538.0
2016-07-22 12:55:00,46.54,46.59,46.54,46.55,7234.0,34.1159,34.1526,34.1159,34.1233,7234.0
2016-07-22 13:00:00,46.55,46.57,46.53,46.55,82685.0,34.1233,34.1379,34.1086,34.1233,82685.0
2016-07-22 13:05:00,46.55,46.59,46.55,46.58,11763.0,34.1233,34.1526,34.1233,34.1453,11763.0
2016-07-22 13:10:00,46.58,46.59,46.57,46.57,13940.0,34.1453,34.1526,34.1379,34.1379,13940.0
2016-07-22 13:15:00,46.57,46.58,46.54,46.57,10462.0,34.1379,34.1453,34.1159,34.1379,10462.0
2016-07-22 13:20:00,46.57,46.61,46.56,46.59,19673.0,34.1379,34.1673,34.1306,34.1526,19673.0
2016-07-22 13:25:00,46.59,46.6,46.58,46.59,6604.0,34.1526,34.1599,34.1453,34.1526,6604.0
2016-07-22 13:30:00,46.59,46.59,46.54,46.55,21452.0,34.1526,34.1526,34.1159,34.1233,21452.0
2016-07-22 13:35:00,46.55,46.55,46.51,46.51,8113.0,34.1233,34.1233,34.0939,34.0939,8113.0
2016-07-22 13:40:00,46.51,46.54,46.51,46.54,12051.0,34.0939,34.1159,34.0939,34.1159,12051.0
2016-07-22 13:45:00,46.54,46.54,46.51,46.53,9546.0,34.1159,34.1159,34.0939,34.1086,9546.0
2016-07-22 13:50:00,46.52,46.58,46.52,46.58,14574.0,34.1013,34.1453,34.1013,34.1453,14574.0
2016-07-22 13:55:00,46.59,46.63,46.59,46.63,27913.0,34.1526,34.1819,34.1526,34.1819,27913.0
2016-07-22 14:00:00,46.63,46.64,46.61,46.64,16335.0,34.1819,34.1892,34.1673,34.1892,16335.0
2016-07-22 14:05:00,46.64,46.65,46.62,46.62,9051.0,34.1892,34.1966,34.1746,34.1746,9051.0
2016-07-22 14:10:00,46.62,46.63,46.59,46.59,8371.0,34.1746,34.1819,34.1526,34.1526,8371.0
2016-07-22 14:15:00,46.58,46.63,46.56,46.63,17204.0,34.1453,34.1819,34.1306,34.1819,17204.0
2016-07-22 14:20:00,46.62,46.66,46.62,46.64,32412.0,34.1746,34.2039,34.1746,34.1892,32412.0
2016-07-22 14:25:00,46.64,46.65,46.61,46.62,23371.0,34.1892,34.1966,34.1673,34.1746,23371.0
2016-07-22 14:30:00,46.63,46.65,46.62,46.64,17376.0,34.1819,34.1966,34.1746,34.1892,17376.0
2016-07-22 14:35:00,46.65,46.67,46.63,46.66,13847.0,34.1966,34.2112,34.1819,34.2039,13847.0
2016-07-22 14:40:00,46.66,46.68,46.65,46.65,16111.0,34.2039,34.2186,34.1966,34.1966,16111.0
2016-07-22 14:45:00,46.65,46.66,46.63,46.64,15223.0,34.1966,34.2039,34.1819,34.1892,15223.0
2016-07-22 14:50:00,46.63,46.64,46.58,46.61,20417.0,34.1819,34.1892,34.1453,34.1673,20417.0
2016-07-22 14:55:00,46.6,46.61,46.57,46.57,9359.0,34.1599,34.1673,34.1379,34.1379,9359.0
2016-07-22 15:00:00,46.58,46.61,46.56,46.61,19853.0,34.1453,34.1673,34.1306,34.1673,19853.0
2016-07-22 15:05:00,46.6,46.61,46.58,46.6,12224.0,34.1599,34.1673,34.1453,34.1599,12224.0
2016-07-22 15:10:00,46.6,46.61,46.57,46.58,9130.0,34.1599,34.1673,34.1379,34.1453,9130.0
2016-07-22 15:15:00,46.57,46.57,46.52,46.55,15367.0,34.1379,34.1379,34.1013,34.1233,15367.0
2016-07-22 15:20:00,46.55,46.56,46.54,46.54,10934.0,34.1233,34.1306,34.1159,34.1159,10934.0
2016-07-22 15:25:00,46.53,46.56,46.51,46.53,16790.0,34.1086,34.1306,34.0939,34.1086,16790.0
2016-07-22 15:30:00,46.53,46.54,46.52,46.54,17512.0,34.1086,34.1159,34.1013,34.1159,17512.0
2016-07-22 15:35:00,46.53,46.6,46.53,46.59,29474.0,34.1086,34.1599,34.1086,34.1526,29474.0
2016-07-22 15:40:00,46.59,46.61,46.57,46.58,34368.0,34.1526,34.1673,34.1379,34.1453,34368.0
2016-07-22 15:45:00,46.59,46.61,46.57,46.57,45077.0,34.1526,34.1673,34.1379,34.1379,45077.0
2016-07-22 15:50:00,46.58,46.59,46.54,46.55,48792.0,34.1453,34.1526,34.1159,34.1233,48792.0
2016-07-22 15:55:00,46.54,46.6,46.52,46.6,124665.0,34.1159,34.1599,34.1013,34.1599,124665.0
2016-07-25 09:30:00,46.51,46.62,46.48,46.57,30467.0,34.0939,34.1746,34.072,34.1379,30467.0
2016-07-25 09:35:00,46.56,46.56,46.5,46.52,4102.0,34.1306,34.1306,34.0866,34.1013,4102.0
2016-07-25 09:40:00,46.52,46.56,46.5,46.52,12930.0,34.1013,34.1306,34.0866,34.1013,12930.0
2016-07-25 09:45:00,46.51,46.51,46.4,46.41,10086.0,34.0939,34.0939,34.0133,34.0206,10086.0
2016-07-25 09:50:00,46.4,46.46,46.35,46.35,60040.0,34.0133,34.0573,33.9767,33.9767,60040.0
2016-07-25 09:55:00,46.36,46.37,46.27,46.27,19674.0,33.984,33.9913,33.918,33.918,19674.0
2016-07-25 10:00:00,46.27,46.29,46.15,46.16,15292.0,33.918,33.9327,33.8301,33.8374,15292.0
2016-07-25 10:05:00,46.18,46.26,46.15,46.26,22763.0,33.852,33.9107,33.8301,33.9107,22763.0
2016-07-25 10:10:00,46.26,46.34,46.26,46.29,34071.0,33.9107,33.9693,33.9107,33.9327,34071.0
2016-07-25 10:15:00,46.3,46.31,46.28,46.31,7746.0,33.94,33.9473,33.9253,33.9473,7746.0
2016-07-25 10:20:00,46.32,46.32,46.23,46.25,10558.0,33.9547,33.9547,33.8887,33.9034,10558.0
2016-07-25 10:25:00,46.24,46.31,46.23,46.3,20315.0,33.896,33.9473,33.8887,33.94,20315.0
2016-07-25 10:30:00,46.31,46.31,46.27,46.28,30470.0,33.9473,33.9473,33.918,33.9253,30470.0
2016-07-25 10:35:00,46.26,46.27,46.18,46.19,11316.0,33.9107,33.918,33.852,33.8594,11316.0
2016-07-25 10:40:00,46.18,46.19,46.15,46.18,17406.0,33.852,33.8594,33.8301,33.852,17406.0
2016-07-25 10:45:00,46.18,46.2,46.11,46.12,12008.0,33.852,33.8667,33.8007,33.8081,12008.0
2016-07-25 10:50:00,46.12,46.17,46.11,46.17,7157.0,33.8081,33.8447,33.8007,33.8447,7157.0
2016-07-25 10:55:00,46.17,46.19,46.15,46.17,11091.0,33.8447,33.8594,33.8301,33.8447,11091.0
2016-07-25 11:00:00,46.17,46.2,46.17,46.2,5353.0,33.8447,33.8667,33.8447,33.8667,5353.0
2016-07-25 11:05:00,46.2,46.22,46.19,46.21,17010.0,33.8667,33.8814,33.8594,33.874,17010.0
2016-07-25 11:10:00,46.21,46.26,46.2,46.26,6109.0,33.874,33.9107,33.8667,33.9107,6109.0
2016-07-25 11:15:00,46.26,46.26,46.23,46.24,9745.0,33.9107,33.9107,33.8887,33.896,9745.0
2016-07-25 11:20:00,46.23,46.24,46.21,46.23,8490.0,33.8887,33.896,33.874,33.8887,8490.0
2016-07-25 11:25:00,46.24,46.26,46.23,46.23,4303.0,33.896,33.9107,33.8887,33.8887,4303.0
2016-07-25 11:30:00,46.23,46.24,46.22,46.24,8861.0,33.8887,33.896,33.8814,33.896,8861.0
2016-07-25 11:35:00,46.24,46.24,46.2,46.2,12006.0,33.896,33.896,33.8667,33.8667,12006.0
2016-07-25 11:40:00,46.2,46.23,46.2,46.21,8631.0,33.8667,33.8887,33.8667,33.874,8631.0
2016-07-25 11:45:00,46.22,46.22,46.18,46.21,5054.0,33.8814,33.8814,33.852,33.874,5054.0
2016-07-25 11:50:00,46.21,46.25,46.19,46.24,11443.0,33.874,33.9034,33.8594,33.896,11443.0
2016-07-25 11:55:00,46.24,46.25,46.22,46.23,10662.0,33.896,33.9034,33.8814,33.8887,10662.0
2016-07-25 12:00:00,46.23,46.24,46.22,46.23,5950.0,33.8887,33.896,33.8814,33.8887,5950.0
2016-07-25 12:05:00,46.23,46.25,46.22,46.24,9016.0,33.8887,33.9034,33.8814,33.896,9016.0
2016-07-25 12:10:00,46.23,46.25,46.23,46.24,7323.0,33.8887,33.9034,33.8887,33.896,7323.0
2016-07-25 12:15:00,46.23,46.26,46.21,46.25,11750.0,33.8887,33.9107,33.874,33.9034,11750.0
2016-07-25 12:20:00,46.26,46.26,46.23,46.25,7704.0,33.9107,33.9107,33.8887,33.9034,7704.0
2016-07-25 12:25:00,46.26,46.26,46.24,46.25,7862.0,33.9107,33.9107,33.896,33.9034,7862.0
2016-07-25 12:30:00,46.26,46.27,46.23,46.24,14268.0,33.9107,33.918,33.8887,33.896,14268.0
2016-07-25 12:35:00,46.24,46.24,46.23,46.23,1901.0,33.896,33.896,33.8887,33.8887,1901.0
2016-07-25 12:40:00,46.24,46.25,46.24,46.24,4310.0,33.896,33.9034,33.896,33.896,4310.0
2016-07-25 12:45:00,46.24,46.27,46.24,46.26,4100.0,33.896,33.918,33.896,33.9107,4100.0
2016-07-25 12:50:00,46.27,46.29,46.25,46.28,59421.0,33.918,33.9327,33.9034,33.9253,59421.0
2016-07-25 12:55:00,46.28,46.29,46.26,46.27,17702.0,33.9253,33.9327,33.9107,33.918,17702.0
2016-07-25 13:00:00,46.26,46.29,46.25,46.28,7194.0,33.9107,33.9327,33.9034,33.9253,7194.0
2016-07-25 13:05:00,46.28,46.28,46.26,46.26,10345.0,33.9253,33.9253,33.9107,33.9107,10345.0
2016-07-25 13:10:00,46.25,46.25,46.2,46.21,9100.0,33.9034,33.9034,33.8667,33.874,9100.0
2016-07-25 13:15:00,46.21,46.24,46.2,46.24,4503.0,33.874,33.896,33.8667,33.896,4503.0
2016-07-25 13:20:00,46.24,46.27,46.24,46.27,11964.0,33.896,33.918,33.896,33.918,11964.0
2016-07-25 13:25:00,46.27,46.3,46.26,46.3,20312.0,33.918,33.94,33.9107,33.94,20312.0
2016-07-25 13:30:00,46.29,46.3,46.28,46.29,18093.0,33.9327,33.94,33.9253,33.9327,18093.0
2016-07-25 13:35:00,46.29,46.33,46.29,46.32,16772.0,33.9327,33.962,33.9327,33.9547,16772.0
2016-07-25 13:40:00,46.33,46.33,46.29,46.3,19433.0,33.962,33.962,33.9327,33.94,19433.0
2016-07-25 13:45:00,46.3,46.31,46.25,46.27,29069.0,33.94,33.9473,33.9034,33.918,29069.0
2016-07-25 13:50:00,46.26,46.27,46.26,46.26,5592.0,33.9107,33.918,33.9107,33.9107,5592.0
2016-07-25 13:55:00,46.27,46.28,46.23,46.25,20533.0,33.918,33.9253,33.8887,33.9034,20533.0
2016-07-25 14:00:00,46.25,46.29,46.24,46.27,45305.0,33.9034,33.9327,33.896,33.918,45305.0
2016-07-25 14:05:00,46.27,46.3,46.25,46.25,35005.0,33.918,33.94,33.9034,33.9034,35005.0
2016-07-25 14:10:00,46.25,46.28,46.25,46.28,10299.0,33.9034,33.9253,33.9034,33.9253,10299.0
2016-07-25 14:15:00,46.28,46.29,46.26,46.27,38647.0,33.9253,33.9327,33.9107,33.918,38647.0
2016-07-25 14:20:00,46.26,46.27,46.25,46.25,9083.0,33.9107,33.918,33.9034,33.9034,9083.0
2016-07-25 14:25:00,46.25,46.26,46.24,46.25,7003.0,33.9034,33.9107,33.896,33.9034,7003.0
2016-07-25 14:30:00,46.25,46.27,46.25,46.27,5111.0,33.9034,33.918,33.9034,33.918,5111.0
2016-07-25 14:35:00,46.26,46.28,46.25,46.26,7577.0,33.9107,33.9253,33.9034,33.9107,7577.0
2016-07-25 14:40:00,46.27,46.32,46.26,46.32,15358.0,33.918,33.9547,33.9107,33.9547,15358.0
2016-07-25 14:45:00,46.32,46.36,46.31,46.35,14347.0,33.9547,33.984,33.9473,33.9767,14347.0
2016-07-25 14:50:00,46.35,46.35,46.31,46.31,27243.0,33.9767,33.9767,33.9473,33.9473,27243.0
2016-07-25 14:55:00,46.31,46.31,46.3,46.3,8328.0,33.9473,33.9473,33.94,33.94,8328.0
2016-07-25 15:00:00,46.3,46.31,46.29,46.29,7154.0,33.94,33.9473,33.9327,33.9327,7154.0
2016-07-25 15:05:00,46.3,46.31,46.29,46.3,15437.0,33.94,33.9473,33.9327,33.94,15437.0
2016-07-25 15:10:00,46.29,46.31,46.27,46.28,20331.0,33.9327,33.9473,33.918,33.9253,20331.0
2016-07-25 15:15:00,46.28,46.31,46.28,46.3,21670.0,33.9253,33.9473,33.9253,33.94,21670.0
2016-07-25 15:20:00,46.3,46.32,46.29,46.32,19792.0,33.94,33.9547,33.9327,33.9547,19792.0
2016-07-25 15:25:00,46.31,46.33,46.31,46.32,21037.0,33.9473,33.962,33.9473,33.9547,21037.0
2016-07-25 15:30:00,46.33,46.34,46.3,46.33,25263.0,33.962,33.9693,33.94,33.962,25263.0
2016-07-25 15:35:00,46.33,46.36,46.33,46.36,28047.0,33.962,33.984,33.962,33.984,28047.0
2016-07-25 15:40:00,46.36,46.37,46.32,46.33,51308.0,33.984,33.9913,33.9547,33.962,51308.0
2016-07-25 15:45:00,46.33,46.33,46.31,46.31,38414.0,33.962,33.962,33.9473,33.9473,38414.0
2016-07-25 15:50:00,46.32,46.33,46.31,46.32,49088.0,33.9547,33.962,33.9473,33.9547,49088.0
2016-07-25 15:55:00,46.32,46.39,46.31,46.38,99444.0,33.9547,34.006,33.9473,33.9987,99444.0
2016-07-26 09:30:00,46.39,46.49,46.36,46.37,36014.0,34.006,34.0793,33.984,33.9913,36014.0
2016-07-26 09:35:00,46.36,46.36,46.26,46.28,30081.0,33.984,33.984,33.9107,33.9253,30081.0
2016-07-26 09:40:00,46.28,46.33,46.27,46.28,24242.0,33.9253,33.962,33.918,33.9253,24242.0
2016-07-26 09:45:00,46.27,46.4,46.27,46.37,9621.0,33.918,34.0133,33.918,33.9913,9621.0
2016-07-26 09:50:00,46.37,46.41,46.37,46.4,8300.0,33.9913,34.0206,33.9913,34.0133,8300.0
2016-07-26 09:55:00,46.4,46.4,46.32,46.34,15767.0,34.0133,34.0133,33.9547,33.9693,15767.0
2016-07-26 10:00:00,46.35,46.36,46.25,46.26,24201.0,33.9767,33.984,33.9034,33.9107,24201.0
2016-07-26 10:05:00,46.26,46.27,46.18,46.19,27081.0,33.9107,33.918,33.852,33.8594,27081.0
2016-07-26 10:10:00,46.19,46.19,46.15,46.18,6645.0,33.8594,33.8594,33.8301,33.852,6645.0
2016-07-26 10:15:00,46.17,46.17,46.08,46.09,11338.0,33.8447,33.8447,33.7787,33.7861,11338.0
2016-07-26 10:20:00,46.08,46.1,46.04,46.07,23026.0,33.7787,33.7934,33.7494,33.7714,23026.0
2016-07-26 10:25:00,46.06,46.09,46.03,46.07,19267.0,33.7641,33.7861,33.7421,33.7714,19267.0
2016-07-26 10:30:00,46.08,46.09,46.05,46.08,24216.0,33.7787,33.7861,33.7567,33.7787,24216.0
2016-07-26 10:35:00,46.07,46.08,46.05,46.05,13195.0,33.7714,33.7787,33.7567,33.7567,13195.0
2016-07-26 10:40:00,46.05,46.06,46.01,46.01,11553.0,33.7567,33.7641,33.7274,33.7274,11553.0
2016-07-26 10:45:00,46.02,46.07,46.02,46.02,12876.0,33.7348,33.7714,33.7348,33.7348,12876.0
2016-07-26 10:50:00,46.01,46.02,45.96,45.97,15158.0,33.7274,33.7348,33.6908,33.6981,15158.0
2016-07-26 10:55:00,45.97,45.99,45.94,45.94,13434.0,33.6981,33.7128,33.6761,33.6761,13434.0
2016-07-26 11:00:00,45.93,45.98,45.92,45.95,5818.0,33.6688,33.7054,33.6614,33.6834,5818.0
2016-07-26 11:05:00,45.96,45.96,45.77,45.8,103154.0,33.6908,33.6908,33.5515,33.5735,103154.0
2016-07-26 11:10:00,45.81,45.81,45.74,45.76,56247.0,33.5808,33.5808,33.5295,33.5442,56247.0
2016-07-26 11:15:00,45.76,45.86,45.75,45.84,35198.0,33.5442,33.6175,33.5368,33.6028,35198.0
2016-07-26 11:20:00,45.84,45.84,45.75,45.76,28100.0,33.6028,33.6028,33.5368,33.5442,28100.0
2016-07-26 11:25:00,45.76,45.82,45.76,45.82,19964.0,33.5442,33.5881,33.5442,33.5881,19964.0
2016-07-26 11:30:00,45.82,45.82,45.76,45.76,19181.0,33.5881,33.5881,33.5442,33.5442,19181.0
2016-07-26 11:35:00,45.77,45.78,45.73,45.74,19109.0,33.5515,33.5588,33.5222,33.5295,19109.0
2016-07-26 11:40:00,45.74,45.77,45.72,45.77,20790.0,33.5295,33.5515,33.5148,33.5515,20790.0
2016-07-26 11:45:00,45.76,45.79,45.75,45.75,19788.0,33.5442,33.5662,33.5368,33.5368,19788.0
2016-07-26 11:50:00,45.76,45.83,45.76,45.79,22803.0,33.5442,33.5955,33.5442,33.5662,22803.0
2016-07-26 11:55:00,45.78,45.78,45.75,45.76,6850.0,33.5588,33.5588,33.5368,33.5442,6850.0
2016-07-26 12:00:00,45.75,45.78,45.75,45.77,9814.0,33.5368,33.5588,33.5368,33.5515,9814.0
2016-07-26 12:05:00,45.77,45.77,45.74,45.75,26989.0,33.5515,33.5515,33.5295,33.5368,26989.0
2016-07-26 12:10:00,45.75,45.76,45.74,45.75,27113.0,33.5368,33.5442,33.5295,33.5368,27113.0
2016-07-26 12:15:00,45.75,45.76,45.73,45.75,22674.0,33.5368,33.5442,33.5222,33.5368,22674.0
2016-07-26 12:20:00,45.76,45.84,45.75,45.82,47886.0,33.5442,33.6028,33.5368,33.5881,47886.0
2016-07-26 12:25:00,45.83,45.92,45.82,45.89,45158.0,33.5955,33.6614,33.5881,33.6395,45158.0
2016-07-26 12:30:00,45.89,45.92,45.89,45.91,22779.0,33.6395,33.6614,33.6395,33.6541,22779.0
2016-07-26 12:35:00,45.9,45.91,45.84,45.84,34985.0,33.6468,33.6541,33.6028,33.6028,34985.0
2016-07-26 12:40:00,45.83,45.86,45.82,45.85,9968.0,33.5955,33.6175,33.5881,33.6101,9968.0
2016-07-26 12:45:00,45.86,45.87,45.84,45.84,15173.0,33.6175,33.6248,33.6028,33.6028,15173.0
2016-07-26 12:50:00,45.84,45.85,45.83,45.83,8024.0,33.6028,33.6101,33.5955,33.5955,8024.0
2016-07-26 12:55:00,45.83,45.83,45.79,45.8,27075.0,33.5955,33.5955,33.5662,33.5735,27075.0
2016-07-26 13:00:00,45.8,45.81,45.78,45.78,12458.0,33.5735,33.5808,33.5588,33.5588,12458.0
2016-07-26 13:05:00,45.78,45.8,45.78,45.79,4927.0,33.5588,33.5735,33.5588,33.5662,4927.0
2016-07-26 13:10:00,45.79,45.79,45.77,45.78,4722.0,33.5662,33.5662,33.5515,33.5588,4722.0
2016-07-26 13:15:00,45.78,45.78,45.77,45.78,2964.0,33.5588,33.5588,33.5515,33.5588,2964.0
2016-07-26 13:20:00,45.78,45.78,45.68,45.68,27136.0,33.5588,33.5588,33.4855,33.4855,27136.0
2016-07-26 13:25:00,45.68,45.71,45.68,45.68,6132.0,33.4855,33.5075,33.4855,33.4855,6132.0
2016-07-26 13:30:00,45.69,45.69,45.67,45.68,21764.0,33.4928,33.4928,33.4782,33.4855,21764.0
2016-07-26 13:35:00,45.68,45.69,45.66,45.68,16544.0,33.4855,33.4928,33.4709,33.4855,16544.0
2016-07-26 13:40:00,45.69,45.73,45.68,45.72,7909.0,33.4928,33.5222,33.4855,33.5148,7909.0
2016-07-26 13:45:00,45.71,45.73,45.67,45.68,25893.0,33.5075,33.5222,33.4782,33.4855,25893.0
2016-07-26 13:50:00,45.68,45.7,45.67,45.7,16073.0,33.4855,33.5002,33.4782,33.5002,16073.0
2016-07-26 13:55:00,45.7,45.7,45.68,45.68,4935.0,33.5002,33.5002,33.4855,33.4855,4935.0
2016-07-26 14:00:00,45.69,45.74,45.68,45.72,9129.0,33.4928,33.5295,33.4855,33.5148,9129.0
2016-07-26 14:05:00,45.72,45.75,45.7,45.73,20115.0,33.5148,33.5368,33.5002,33.5222,20115.0
2016-07-26 14:10:00,45.73,45.74,45.69,45.71,30368.0,33.5222,33.5295,33.4928,33.5075,30368.0
2016-07-26 14:15:00,45.7,45.71,45.66,45.69,21241.0,33.5002,33.5075,33.4709,33.4928,21241.0
2016-07-26 14:20:00,45.69,45.71,45.67,45.69,26970.0,33.4928,33.5075,33.4782,33.4928,26970.0
2016-07-26 14:25:00,45.69,45.72,45.69,45.7,14620.0,33.4928,33.5148,33.4928,33.5002,14620.0
2016-07-26 14:30:00,45.71,45.72,45.68,45.69,19498.0,33.5075,33.5148,33.4855,33.4928,19498.0
2016-07-26 14:35:00,45.7,45.72,45.69,45.71,9829.0,33.5002,33.5148,33.4928,33.5075,9829.0
2016-07-26 14:40:00,45.71,45.72,45.68,45.71,28757.0,33.5075,33.5148,33.4855,33.5075,28757.0
2016-07-26 14:45:00,45.71,45.72,45.66,45.66,22287.0,33.5075,33.5148,33.4709,33.4709,22287.0
2016-07-26 14:50:00,45.66,45.68,45.66,45.68,9489.0,33.4709,33.4855,33.4709,33.4855,9489.0
2016-07-26 14:55:00,45.67,45.68,45.65,45.65,12971.0,33.4782,33.4855,33.4635,33.4635,12971.0
2016-07-26 15:00:00,45.65,45.69,45.65,45.68,17795.0,33.4635,33.4928,33.4635,33.4855,17795.0
2016-07-26 15:05:00,45.67,45.77,45.66,45.77,34869.0,33.4782,33.5515,33.4709,33.5515,34869.0
2016-07-26 15:10:00,45.76,45.78,45.72,45.72,17729.0,33.5442,33.5588,33.5148,33.5148,17729.0
2016-07-26 15:15:00,45.72,45.76,45.72,45.73,28518.0,33.5148,33.5442,33.5148,33.5222,28518.0
2016-07-26 15:20:00,45.72,45.76,45.72,45.73,24053.0,33.5148,33.5442,33.5148,33.5222,24053.0
2016-07-26 15:25:00,45.73,45.75,45.71,45.72,37016.0,33.5222,33.5368,33.5075,33.5148,37016.0
2016-07-26 15:30:00,45.72,45.74,45.71,45.73,29201.0,33.5148,33.5295,33.5075,33.5222,29201.0
2016-07-26 15:35:00,45.73,45.75,45.69,45.73,54914.0,33.5222,33.5368,33.4928,33.5222,54914.0
2016-07-26 15:40:00,45.73,45.78,45.71,45.78,43823.0,33.5222,33.5588,33.5075,33.5588,43823.0
2016-07-26 15:45:00,45.78,45.79,45.76,45.78,35338.0,33.5588,33.5662,33.5442,33.5588,35338.0
2016-07-26 15:50:00,45.77,45.78,45.75,45.76,46931.0,33.5515,33.5588,33.5368,33.5442,46931.0
2016-07-26 15:55:00,45.76,45.8,45.76,45.77,123359.0,33.5442,33.5735,33.5442,33.5515,123359.0
2016-07-27 09:30:00,45.7,45.75,45.53,45.56,32120.0,33.5002,33.5368,33.3756,33.3976,32120.0
2016-07-27 09:35:00,45.54,45.6,45.49,45.56,15901.0,33.3829,33.4269,33.3462,33.3976,15901.0
2016-07-27 09:40:00,45.55,45.55,45.47,45.51,22179.0,33.3902,33.3902,33.3316,33.3609,22179.0
2016-07-27 09:45:00,45.52,45.55,45.41,45.42,33029.0,33.3682,33.3902,33.2876,33.2949,33029.0
2016-07-27 09:50:00,45.43,45.44,45.36,45.38,45283.0,33.3023,33.3096,33.2509,33.2656,45283.0
2016-07-27 09:55:00,45.38,45.38,45.33,45.36,27245.0,33.2656,33.2656,33.229,33.2509,27245.0
2016-07-27 10:00:00,45.36,45.42,45.36,45.36,26246.0,33.2509,33.2949,33.2509,33.2509,26246.0
2016-07-27 10:05:00,45.36,45.37,45.31,45.31,43622.0,33.2509,33.2583,33.2143,33.2143,43622.0
2016-07-27 10:10:00,45.31,45.32,45.24,45.25,51062.0,33.2143,33.2216,33.163,33.1703,51062.0
2016-07-27 10:15:00,45.25,45.26,45.2,45.2,15436.0,33.1703,33.1776,33.1337,33.1337,15436.0
2016-07-27 10:20:00,45.2,45.22,45.16,45.17,21714.0,33.1337,33.1483,33.1043,33.1117,21714.0
2016-07-27 10:25:00,45.17,45.18,45.08,45.12,34407.0,33.1117,33.119,33.0457,33.075,34407.0
2016-07-27 10:30:00,45.12,45.13,45.04,45.06,36578.0,33.075,33.0823,33.0164,33.031,36578.0
2016-07-27 10:35:00,45.05,45.09,45.04,45.07,25729.0,33.0237,33.053,33.0164,33.0384,25729.0
2016-07-27 10:40:00,45.07,45.16,45.06,45.16,28953.0,33.0384,33.1043,33.031,33.1043,28953.0
2016-07-27 10:45:00,45.16,45.3,45.13,45.3,36743.0,33.1043,33.207,33.0823,33.207,36743.0
2016-07-27 10:50:00,45.29,45.39,45.29,45.39,24509.0,33.1996,33.2729,33.1996,33.2729,24509.0
2016-07-27 10:55:00,45.38,45.38,45.32,45.32,33572.0,33.2656,33.2656,33.2216,33.2216,33572.0
2016-07-27 11:00:00,45.31,45.32,45.27,45.28,16721.0,33.2143,33.2216,33.185,33.1923,16721.0
2016-07-27 11:05:00,45.29,45.3,45.27,45.29,28645.0,33.1996,33.207,33.185,33.1996,28645.0
2016-07-27 11:10:00,45.29,45.29,45.22,45.24,31074.0,33.1996,33.1996,33.1483,33.163,31074.0
2016-07-27 11:15:00,45.24,45.24,45.19,45.2,37277.0,33.163,33.163,33.1263,33.1337,37277.0
2016-07-27 11:20:00,45.19,45.19,45.15,45.18,16422.0,33.1263,33.1263,33.097,33.119,16422.0
2016-07-27 11:25:00,45.19,45.27,45.19,45.27,35008.0,33.1263,33.185,33.1263,33.185,35008.0
2016-07-27 11:30:00,45.26,45.26,45.23,45.25,13589.0,33.1776,33.1776,33.1556,33.1703,13589.0
2016-07-27 11:35:00,45.26,45.27,45.22,45.23,24431.0,33.1776,33.185,33.1483,33.1556,24431.0
2016-07-27 11:40:00,45.23,45.25,45.18,45.2,36184.0,33.1556,33.1703,33.119,33.1337,36184.0
2016-07-27 11:45:00,45.2,45.21,45.14,45.17,14772.0,33.1337,33.141,33.0897,33.1117,14772.0
2016-07-27 11:50:00,45.16,45.19,45.16,45.16,12715.0,33.1043,33.1263,33.1043,33.1043,12715.0
2016-07-27 11:55:00,45.16,45.17,45.11,45.12,20355.0,33.1043,33.1117,33.0677,33.075,20355.0
2016-07-27 12:00:00,45.12,45.18,45.12,45.15,11875.0,33.075,33.119,33.075,33.097,11875.0
2016-07-27 12:05:00,45.15,45.16,45.14,45.16,22064.0,33.097,33.1043,33.0897,33.1043,22064.0
2016-07-27 12:10:00,45.16,45.2,45.15,45.19,17090.0,33.1043,33.1337,33.097,33.1263,17090.0
2016-07-27 12:15:00,45.18,45.24,45.18,45.23,9598.0,33.119,33.163,33.119,33.1556,9598.0
2016-07-27 12:20:00,45.22,45.23,45.17,45.18,13082.0,33.1483,33.1556,33.1117,33.119,13082.0
2016-07-27 12:25:00,45.17,45.21,45.15,45.17,17622.0,33.1117,33.141,33.097,33.1117,17622.0
2016-07-27 12:30:00,45.17,45.2,45.14,45.15,14775.0,33.1117,33.1337,33.0897,33.097,14775.0
2016-07-27 12:35:00,45.15,45.19,45.15,45.17,11641.0,33.097,33.1263,33.097,33.1117,11641.0
2016-07-27 12:40:00,45.17,45.22,45.17,45.21,17106.0,33.1117,33.1483,33.1117,33.141,17106.0
2016-07-27 12:45:00,45.21,45.22,45.19,45.19,11537.0,33.141,33.1483,33.1263,33.1263,11537.0
2016-07-27 12:50:00,45.18,45.18,45.15,45.17,19902.0,33.119,33.119,33.097,33.1117,19902.0
2016-07-27 12:55:00,45.17,45.19,45.17,45.19,11459.0,33.1117,33.1263,33.1117,33.1263,11459.0
2016-07-27 13:00:00,45.2,45.21,45.16,45.18,14276.0,33.1337,33.141,33.1043,33.119,14276.0
2016-07-27 13:05:00,45.16,45.18,45.14,45.16,16081.0,33.1043,33.119,33.0897,33.1043,16081.0
2016-07-27 13:10:00,45.16,45.18,45.14,45.17,22392.0,33.1043,33.119,33.0897,33.1117,22392.0
2016-07-27 13:15:00,45.18,45.18,45.11,45.12,12699.0,33.119,33.119,33.0677,33.075,12699.0
2016-07-27 13:20:00,45.13,45.14,45.13,45.14,4376.0,33.0823,33.0897,33.0823,33.0897,4376.0
2016-07-27 13:25:00,45.14,45.14,45.1,45.11,23099.0,33.0897,33.0897,33.0604,33.0677,23099.0
2016-07-27 13:30:00,45.12,45.15,45.12,45.14,12156.0,33.075,33.097,33.075,33.0897,12156.0
2016-07-27 13:35:00,45.14,45.19,45.13,45.18,12935.0,33.0897,33.1263,33.0823,33.119,12935.0
2016-07-27 13:40:00,45.18,45.23,45.18,45.22,9739.0,33.119,33.1556,33.119,33.1483,9739.0
2016-07-27 13:45:00,45.21,45.25,45.19,45.21,15550.0,33.141,33.1703,33.1263,33.141,15550.0
2016-07-27 13:50:00,45.21,45.21,45.14,45.16,10835.0,33.141,33.141,33.0897,33.1043,10835.0
2016-07-27 13:55:00,45.15,45.15,45.09,45.1,13796.0,33.097,33.097,33.053,33.0604,13796.0
2016-07-27 14:00:00,45.09,45.09,44.78,44.82,74931.0,33.053,33.053,32.8258,32.8551,74931.0
2016-07-27 14:05:00,44.83,45.08,44.83,44.99,35267.0,32.8624,33.0457,32.8624,32.9797,35267.0
2016-07-27 14:10:00,45.0,45.34,44.99,45.31,63970.0,32.987,33.2363,32.9797,33.2143,63970.0
2016-07-27 14:15:00,45.32,45.51,45.31,45.36,55916.0,33.2216,33.3609,33.2143,33.2509,55916.0
2016-07-27 14:20:00,45.38,45.46,45.33,45.33,25068.0,33.2656,33.3242,33.229,33.229,25068.0
2016-07-27 14:25:00,45.32,45.36,45.27,45.27,29970.0,33.2216,33.2509,33.185,33.185,29970.0
2016-07-27 14:30:00,45.28,45.34,45.25,45.31,38588.0,33.1923,33.2363,33.1703,33.2143,38588.0
2016-07-27 14:35:00,45.31,45.34,45.24,45.26,35529.0,33.2143,33.2363,33.163,33.1776,35529.0
2016-07-27 14:40:00,45.26,45.26,45.19,45.24,34635.0,33.1776,33.1776,33.1263,33.163,34635.0
2016-07-27 14:45:00,45.25,45.27,45.22,45.26,18428.0,33.1703,33.185,33.1483,33.1776,18428.0
2016-07-27 14:50:00,45.26,45.3,45.22,45.23,31632.0,33.1776,33.207,33.1483,33.1556,31632.0
2016-07-27 14:55:00,45.23,45.23,45.17,45.19,22245.0,33.1556,33.1556,33.1117,33.1263,22245.0
2016-07-27 15:00:00,45.19,45.23,45.18,45.19,19602.0,33.1263,33.1556,33.119,33.1263,19602.0
2016-07-27 15:05:00,45.18,45.22,45.14,45.16,29349.0,33.119,33.1483,33.0897,33.1043,29349.0
2016-07-27 15:10:00,45.16,45.18,45.13,45.17,34367.0,33.1043,33.119,33.0823,33.1117,34367.0
2016-07-27 15:15:00,45.16,45.25,45.16,45.23,39929.0,33.1043,33.1703,33.1043,33.1556,39929.0
2016-07-27 15:20:00,45.23,45.23,45.2,45.22,18120.0,33.1556,33.1556,33.1337,33.1483,18120.0
2016-07-27 15:25:00,45.22,45.22,45.16,45.19,24844.0,33.1483,33.1483,33.1043,33.1263,24844.0
2016-07-27 15:30:00,45.18,45.2,45.16,45.19,28009.0,33.119,33.1337,33.1043,33.1263,28009.0
2016-07-27 15:35:00,45.2,45.21,45.14,45.2,36706.0,33.1337,33.141,33.0897,33.1337,36706.0
2016-07-27 15:40:00,45.2,45.27,45.19,45.22,46522.0,33.1337,33.185,33.1263,33.1483,46522.0
2016-07-27 15:45:00,45.21,45.21,45.12,45.14,50438.0,33.141,33.141,33.075,33.0897,50438.0
2016-07-27 15:50:00,45.14,45.16,45.12,45.13,43978.0,33.0897,33.1043,33.075,33.0823,43978.0
2016-07-27 15:55:00,45.13,45.15,45.1,45.15,100469.0,33.0823,33.097,33.0604,33.097,100469.0
2016-07-28 09:30:00,45.07,45.31,45.05,45.14,26212.0,33.0384,33.2143,33.0237,33.0897,26212.0
2016-07-28 09:35:00,45.12,45.15,45.04,45.13,11689.0,33.075,33.097,33.0164,33.0823,11689.0
2016-07-28 09:40:00,45.13,45.23,45.1,45.2,26978.0,33.0823,33.1556,33.0604,33.1337,26978.0
2016-07-28 09:45:00,45.21,45.22,45.09,45.15,16058.0,33.141,33.1483,33.053,33.097,16058.0
2016-07-28 09:50:00,45.14,45.16,45.07,45.12,10334.0,33.0897,33.1043,33.0384,33.075,10334.0
2016-07-28 09:55:00,45.12,45.18,45.1,45.17,19121.0,33.075,33.119,33.0604,33.1117,19121.0
2016-07-28 10:00:00,45.17,45.22,45.15,45.2,15540.0,33.1117,33.1483,33.097,33.1337,15540.0
2016-07-28 10:05:00,45.2,45.2,45.1,45.11,20067.0,33.1337,33.1337,33.0604,33.0677,20067.0
2016-07-28 10:10:00,45.11,45.24,45.11,45.19,98488.0,33.0677,33.163,33.0677,33.1263,98488.0
2016-07-28 10:15:00,45.19,45.22,45.14,45.15,39094.0,33.1263,33.1483,33.0897,33.097,39094.0
2016-07-28 10:20:00,45.16,45.16,45.1,45.13,12709.0,33.1043,33.1043,33.0604,33.0823,12709.0
2016-07-28 10:25:00,45.13,45.16,45.11,45.14,22500.0,33.0823,33.1043,33.0677,33.0897,22500.0
2016-07-28 10:30:00,45.14,45.14,45.06,45.1,25566.0,33.0897,33.0897,33.031,33.0604,25566.0
2016-07-28 10:35:00,45.1,45.14,45.08,45.08,22793.0,33.0604,33.0897,33.0457,33.0457,22793.0
2016-07-28 10:40:00,45.08,45.13,45.08,45.12,25888.0,33.0457,33.0823,33.0457,33.075,25888.0
2016-07-28 10:45:00,45.11,45.12,45.05,45.09,22616.0,33.0677,33.075,33.0237,33.053,22616.0
2016-07-28 10:50:00,45.09,45.14,45.07,45.14,36512.0,33.053,33.0897,33.0384,33.0897,36512.0
2016-07-28 10:55:00,45.14,45.18,45.1,45.17,21286.0,33.0897,33.119,33.0604,33.1117,21286.0
2016-07-28 11:00:00,45.17,45.23,45.16,45.21,23428.0,33.1117,33.1556,33.1043,33.141,23428.0
2016-07-28 11:05:00,45.21,45.22,45.16,45.17,18143.0,33.141,33.1483,33.1043,33.1117,18143.0
2016-07-28 11:10:00,45.17,45.18,45.1,45.15,37718.0,33.1117,33.119,33.0604,33.097,37718.0
2016-07-28 11:15:00,45.14,45.19,45.14,45.17,7874.0,33.0897,33.1263,33.0897,33.1117,7874.0
2016-07-28 11:20:00,45.18,45.23,45.17,45.2,16227.0,33.119,33.1556,33.1117,33.1337,16227.0
2016-07-28 11:25:00,45.19,45.19,45.13,45.14,19052.0,33.1263,33.1263,33.0823,33.0897,19052.0
2016-07-28 11:30:00,45.14,45.14,45.1,45.11,27280.0,33.0897,33.0897,33.0604,33.0677,27280.0
2016-07-28 11:35:00,45.11,45.12,45.06,45.09,15756.0,33.0677,33.075,33.031,33.053,15756.0
2016-07-28 11:40:00,45.08,45.12,45.08,45.11,69263.0,33.0457,33.075,33.0457,33.0677,69263.0
2016-07-28 11:45:00,45.11,45.13,45.09,45.13,21583.0,33.0677,33.0823,33.053,33.0823,21583.0
2016-07-28 11:50:00,45.13,45.13,45.08,45.1,43715.0,33.0823,33.0823,33.0457,33.0604,43715.0
2016-07-28 11:55:00,45.1,45.12,45.04,45.06,137587.0,33.0604,33.075,33.0164,33.031,137587.0
2016-07-28 12:00:00,45.06,45.09,45.06,45.08,18921.0,33.031,33.053,33.031,33.0457,18921.0
2016-07-28 12:05:00,45.07,45.13,45.07,45.12,80293.0,33.0384,33.0823,33.0384,33.075,80293.0
2016-07-28 12:10:00,45.11,45.15,45.1,45.1,23835.0,33.0677,33.097,33.0604,33.0604,23835.0
2016-07-28 12:15:00,45.11,45.11,45.09,45.1,11089.0,33.0677,33.0677,33.053,33.0604,11089.0
2016-07-28 12:20:00,45.1,45.11,45.05,45.07,12105.0,33.0604,33.0677,33.0237,33.0384,12105.0
2016-07-28 12:25:00,45.07,45.09,45.07,45.08,10095.0,33.0384,33.053,33.0384,33.0457,10095.0
2016-07-28 12:30:00,45.08,45.1,45.05,45.07,19356.0,33.0457,33.0604,33.0237,33.0384,19356.0
2016-07-28 12:35:00,45.07,45.07,45.01,45.01,12620.0,33.0384,33.0384,32.9944,32.9944,12620.0
2016-07-28 12:40:00,45.02,45.04,44.99,45.03,21847.0,33.0017,33.0164,32.9797,33.009,21847.0
2016-07-28 12:45:00,45.03,45.07,45.02,45.07,10832.0,33.009,33.0384,33.0017,33.0384,10832.0
2016-07-28 12:50:00,45.06,45.09,45.05,45.05,23692.0,33.031,33.053,33.0237,33.0237,23692.0
2016-07-28 12:55:00,45.05,45.12,45.05,45.12,9833.0,33.0237,33.075,33.0237,33.075,9833.0
2016-07-28 13:00:00,45.12,45.14,45.11,45.12,8733.0,33.075,33.0897,33.0677,33.075,8733.0
2016-07-28 13:05:00,45.12,45.17,45.12,45.16,12914.0,33.075,33.1117,33.075,33.1043,12914.0
2016-07-28 13:10:00,45.16,45.16,45.14,45.15,4635.0,33.1043,33.1043,33.0897,33.097,4635.0
2016-07-28 13:15:00,45.15,45.19,45.14,45.19,9643.0,33.097,33.1263,33.0897,33.1263,9643.0
2016-07-28 13:20:00,45.19,45.19,45.16,45.17,7556.0,33.1263,33.1263,33.1043,33.1117,7556.0
2016-07-28 13:25:00,45.17,45.22,45.17,45.22,4515.0,33.1117,33.1483,33.1117,33.1483,4515.0
2016-07-28 13:30:00,45.23,45.24,45.15,45.16,19486.0,33.1556,33.163,33.097,33.1043,19486.0
2016-07-28 13:35:00,45.16,45.16,45.15,45.16,9085.0,33.1043,33.1043,33.097,33.1043,9085.0
2016-07-28 13:40:00,45.17,45.17,45.13,45.14,12313.0,33.1117,33.1117,33.0823,33.0897,12313.0
2016-07-28 13:45:00,45.15,45.17,45.15,45.16,12160.0,33.097,33.1117,33.097,33.1043,12160.0
2016-07-28 13:50:00,45.16,45.17,45.13,45.15,23171.0,33.1043,33.1117,33.0823,33.097,23171.0
2016-07-28 13:55:00,45.14,45.14,45.12,45.13,11845.0,33.0897,33.0897,33.075,33.0823,11845.0
2016-07-28 14:00:00,45.14,45.15,45.11,45.12,14827.0,33.0897,33.097,33.0677,33.075,14827.0
2016-07-28 14:05:00,45.12,45.15,45.11,45.14,19729.0,33.075,33.097,33.0677,33.0897,19729.0
2016-07-28 14:10:00,45.13,45.15,45.09,45.09,36785.0,33.0823,33.097,33.053,33.053,36785.0
2016-07-28 14:15:00,45.09,45.13,45.09,45.13,19507.0,33.053,33.0823,33.053,33.0823,19507.0
2016-07-28 14:20:00,45.13,45.16,45.11,45.16,15348.0,33.0823,33.1043,33.0677,33.1043,15348.0
2016-07-28 14:25:00,45.16,45.16,45.12,45.13,10516.0,33.1043,33.1043,33.075,33.0823,10516.0
2016-07-28 14:30:00,45.13,45.16,45.12,45.16,9224.0,33.0823,33.1043,33.075,33.1043,9224.0
2016-07-28 14:35:00,45.16,45.17,45.14,45.14,20519.0,33.1043,33.1117,33.0897,33.0897,20519.0
2016-07-28 14:40:00,45.14,45.15,45.14,45.14,8643.0,33.0897,33.097,33.0897,33.0897,8643.0
2016-07-28 14:45:00,45.14,45.15,45.09,45.09,28151.0,33.0897,33.097,33.053,33.053,28151.0
2016-07-28 14:50:00,45.09,45.12,45.09,45.11,12295.0,33.053,33.075,33.053,33.0677,12295.0
2016-07-28 14:55:00,45.12,45.12,45.09,45.09,12379.0,33.075,33.075,33.053,33.053,12379.0
2016-07-28 15:00:00,45.1,45.14,45.09,45.14,22610.0,33.0604,33.0897,33.053,33.0897,22610.0
2016-07-28 15:05:00,45.13,45.14,45.1,45.1,36905.0,33.0823,33.0897,33.0604,33.0604,36905.0
2016-07-28 15:10:00,45.1,45.11,45.09,45.1,21554.0,33.0604,33.0677,33.053,33.0604,21554.0
2016-07-28 15:15:00,45.09,45.1,45.07,45.09,14310.0,33.053,33.0604,33.0384,33.053,14310.0
2016-07-28 15:20:00,45.09,45.12,45.08,45.08,34360.0,33.053,33.075,33.0457,33.0457,34360.0
2016-07-28 15:25:00,45.08,45.14,45.08,45.14,27063.0,33.0457,33.0897,33.0457,33.0897,27063.0
2016-07-28 15:30:00,45.14,45.2,45.13,45.19,33700.0,33.0897,33.1337,33.0823,33.1263,33700.0
2016-07-28 15:35:00,45.18,45.18,45.14,45.15,31774.0,33.119,33.119,33.0897,33.097,31774.0
2016-07-28 15:40:00,45.14,45.2,45.14,45.18,43910.0,33.0897,33.1337,33.0897,33.119,43910.0
2016-07-28 15:45:00,45.18,45.19,45.12,45.13,76504.0,33.119,33.1263,33.075,33.0823,76504.0
2016-07-28 15:50:00,45.13,45.13,45.09,45.09,100606.0,33.0823,33.0823,33.053,33.053,100606.0
2016-07-28 15:55:00,45.09,45.1,45.07,45.08,249248.0,33.053,33.0604,33.0384,33.0457,249248.0
2016-07-29 09:30:00,45.22,45.4,45.08,45.37,29556.0,33.1483,33.2803,33.0457,33.2583,29556.0
2016-07-29 09:35:00,45.37,45.6,45.35,45.59,42305.0,33.2583,33.4269,33.2436,33.4195,42305.0
2016-07-29 09:40:00,45.59,45.59,45.39,45.45,18052.0,33.4195,33.4195,33.2729,33.3169,18052.0
2016-07-29 09:45:00,45.45,45.49,45.33,45.39,41614.0,33.3169,33.3462,33.229,33.2729,41614.0
2016-07-29 09:50:00,45.41,45.45,45.36,45.4,51054.0,33.2876,33.3169,33.2509,33.2803,51054.0
2016-07-29 09:55:00,45.4,45.43,45.37,45.38,58217.0,33.2803,33.3023,33.2583,33.2656,58217.0
2016-07-29 10:00:00,45.39,45.68,45.38,45.68,31681.0,33.2729,33.4855,33.2656,33.4855,31681.0
2016-07-29 10:05:00,45.7,45.75,45.69,45.75,24451.0,33.5002,33.5368,33.4928,33.5368,24451.0
2016-07-29 10:10:00,45.74,45.74,45.71,45.73,10285.0,33.5295,33.5295,33.5075,33.5222,10285.0
2016-07-29 10:15:00,45.73,45.83,45.71,45.73,24335.0,33.5222,33.5955,33.5075,33.5222,24335.0
2016-07-29 10:20:00,45.73,45.74,45.63,45.71,34529.0,33.5222,33.5295,33.4489,33.5075,34529.0
2016-07-29 10:25:00,45.72,45.84,45.71,45.84,26363.0,33.5148,33.6028,33.5075,33.6028,26363.0
2016-07-29 10:30:00,45.83,45.87,45.8,45.8,25426.0,33.5955,33.6248,33.5735,33.5735,25426.0
2016-07-29 10:35:00,45.8,45.87,45.78,45.83,31974.0,33.5735,33.6248,33.5588,33.5955,31974.0
2016-07-29 10:40:00,45.82,45.91,45.8,45.9,55264.0,33.5881,33.6541,33.5735,33.6468,55264.0
2016-07-29 10:45:00,45.9,45.91,45.81,45.9,44964.0,33.6468,33.6541,33.5808,33.6468,44964.0
2016-07-29 10:50:00,45.9,45.95,45.89,45.92,36462.0,33.6468,33.6834,33.6395,33.6614,36462.0
2016-07-29 10:55:00,45.92,46.04,45.91,46.03,35763.0,33.6614,33.7494,33.6541,33.7421,35763.0
2016-07-29 11:00:00,46.03,46.03,45.95,45.99,29138.0,33.7421,33.7421,33.6834,33.7128,29138.0
2016-07-29 11:05:00,45.99,46.06,45.98,46.06,24295.0,33.7128,33.7641,33.7054,33.7641,24295.0
2016-07-29 11:10:00,46.05,46.06,45.94,45.95,31397.0,33.7567,33.7641,33.6761,33.6834,31397.0
2016-07-29 11:15:00,45.96,46.03,45.94,45.98,30010.0,33.6908,33.7421,33.6761,33.7054,30010.0
2016-07-29 11:20:00,45.99,46.07,45.99,46.06,21673.0,33.7128,33.7714,33.7128,33.7641,21673.0
2016-07-29 11:25:00,46.06,46.07,45.93,45.93,50372.0,33.7641,33.7714,33.6688,33.6688,50372.0
2016-07-29 11:30:00,45.93,45.93,45.83,45.86,21396.0,33.6688,33.6688,33.5955,33.6175,21396.0
2016-07-29 11:35:00,45.87,45.97,45.86,45.96,31649.0,33.6248,33.6981,33.6175,33.6908,31649.0
2016-07-29 11:40:00,45.96,45.99,45.94,45.97,25374.0,33.6908,33.7128,33.6761,33.6981,25374.0
2016-07-29 11:45:00,45.97,45.98,45.93,45.96,24543.0,33.6981,33.7054,33.6688,33.6908,24543.0
2016-07-29 11:50:00,45.96,45.96,45.91,45.94,25404.0,33.6908,33.6908,33.6541,33.6761,25404.0
2016-07-29 11:55:00,45.93,46.04,45.93,46.04,46926.0,33.6688,33.7494,33.6688,33.7494,46926.0
2016-07-29 12:00:00,46.03,46.09,46.01,46.09,25739.0,33.7421,33.7861,33.7274,33.7861,25739.0
2016-07-29 12:05:00,46.09,46.14,46.05,46.06,51497.0,33.7861,33.8227,33.7567,33.7641,51497.0
2016-07-29 12:10:00,46.07,46.09,46.03,46.03,11700.0,33.7714,33.7861,33.7421,33.7421,11700.0
2016-07-29 12:15:00,46.04,46.05,45.99,46.01,13361.0,33.7494,33.7567,33.7128,33.7274,13361.0
2016-07-29 12:20:00,46.01,46.01,45.91,45.92,15123.0,33.7274,33.7274,33.6541,33.6614,15123.0
2016-07-29 12:25:00,45.91,45.94,45.91,45.94,7802.0,33.6541,33.6761,33.6541,33.6761,7802.0
2016-07-29 12:30:00,45.94,45.96,45.93,45.96,12900.0,33.6761,33.6908,33.6688,33.6908,12900.0
2016-07-29 12:35:00,45.96,45.97,45.91,45.94,21591.0,33.6908,33.6981,33.6541,33.6761,21591.0
2016-07-29 12:40:00,45.94,45.94,45.88,45.89,12053.0,33.6761,33.6761,33.6321,33.6395,12053.0
2016-07-29 12:45:00,45.9,45.91,45.86,45.91,11897.0,33.6468,33.6541,33.6175,33.6541,11897.0
2016-07-29 12:50:00,45.91,45.91,45.89,45.9,29091.0,33.6541,33.6541,33.6395,33.6468,29091.0
2016-07-29 12:55:00,45.91,45.91,45.88,45.91,27935.0,33.6541,33.6541,33.6321,33.6541,27935.0
2016-07-29 13:00:00,45.91,45.91,45.86,45.88,19351.0,33.6541,33.6541,33.6175,33.6321,19351.0
2016-07-29 13:05:00,45.88,45.91,45.87,45.91,15938.0,33.6321,33.6541,33.6248,33.6541,15938.0
2016-07-29 13:10:00,45.9,45.9,45.85,45.86,14588.0,33.6468,33.6468,33.6101,33.6175,14588.0
2016-07-29 13:15:00,45.86,45.88,45.85,45.86,9554.0,33.6175,33.6321,33.6101,33.6175,9554.0
2016-07-29 13:20:00,45.87,45.94,45.86,45.94,11263.0,33.6248,33.6761,33.6175,33.6761,11263.0
2016-07-29 13:25:00,45.94,45.94,45.91,45.91,26592.0,33.6761,33.6761,33.6541,33.6541,26592.0
2016-07-29 13:30:00,45.91,45.92,45.85,45.86,15830.0,33.6541,33.6614,33.6101,33.6175,15830.0
2016-07-29 13:35:00,45.85,45.89,45.84,45.85,17724.0,33.6101,33.6395,33.6028,33.6101,17724.0
2016-07-29 13:40:00,45.84,45.85,45.78,45.79,23469.0,33.6028,33.6101,33.5588,33.5662,23469.0
2016-07-29 13:45:00,45.79,45.82,45.75,45.82,45773.0,33.5662,33.5881,33.5368,33.5881,45773.0
2016-07-29 13:50:00,45.82,45.91,45.82,45.89,22147.0,33.5881,33.6541,33.5881,33.6395,22147.0
2016-07-29 13:55:00,45.89,45.91,45.87,45.87,18521.0,33.6395,33.6541,33.6248,33.6248,18521.0
2016-07-29 14:00:00,45.87,45.88,45.8,45.8,36094.0,33.6248,33.6321,33.5735,33.5735,36094.0
2016-07-29 14:05:00,45.8,45.87,45.77,45.84,27143.0,33.5735,33.6248,33.5515,33.6028,27143.0
2016-07-29 14:10:00,45.84,45.9,45.83,45.86,22808.0,33.6028,33.6468,33.5955,33.6175,22808.0
2016-07-29 14:15:00,45.87,45.87,45.84,45.85,11971.0,33.6248,33.6248,33.6028,33.6101,11971.0
2016-07-29 14:20:00,45.85,45.86,45.82,45.86,35945.0,33.6101,33.6175,33.5881,33.6175,35945.0
2016-07-29 14:25:00,45.86,45.93,45.86,45.93,13791.0,33.6175,33.6688,33.6175,33.6688,13791.0
2016-07-29 14:30:00,45.92,45.93,45.87,45.88,17991.0,33.6614,33.6688,33.6248,33.6321,17991.0
2016-07-29 14:35:00,45.87,45.88,45.82,45.85,21662.0,33.6248,33.6321,33.5881,33.6101,21662.0
2016-07-29 14:40:00,45.85,45.89,45.85,45.87,14312.0,33.6101,33.6395,33.6101,33.6248,14312.0
2016-07-29 14:45:00,45.87,45.88,45.86,45.87,7889.0,33.6248,33.6321,33.6175,33.6248,7889.0
2016-07-29 14:50:00,45.87,45.9,45.86,45.88,31493.0,33.6248,33.6468,33.6175,33.6321,31493.0
2016-07-29 14:55:00,45.87,45.88,45.84,45.88,25931.0,33.6248,33.6321,33.6028,33.6321,25931.0
2016-07-29 15:00:00,45.88,45.9,45.84,45.85,21381.0,33.6321,33.6468,33.6028,33.6101,21381.0
2016-07-29 15:05:00,45.84,45.85,45.82,45.83,19604.0,33.6028,33.6101,33.5881,33.5955,19604.0
2016-07-29 15:10:00,45.83,45.86,45.81,45.82,27271.0,33.5955,33.6175,33.5808,33.5881,27271.0
2016-07-29 15:15:00,45.81,45.82,45.76,45.76,17820.0,33.5808,33.5881,33.5442,33.5442,17820.0
2016-07-29 15:20:00,45.77,45.8,45.76,45.79,28793.0,33.5515,33.5735,33.5442,33.5662,28793.0
2016-07-29 15:25:00,45.8,45.8,45.77,45.77,16631.0,33.5735,33.5735,33.5515,33.5515,16631.0
2016-07-29 15:30:00,45.77,45.9,45.75,45.89,66873.0,33.5515,33.6468,33.5368,33.6395,66873.0
2016-07-29 15:35:00,45.89,45.92,45.81,45.91,83909.0,33.6395,33.6614,33.5808,33.6541,83909.0
2016-07-29 15:40:00,45.91,45.99,45.89,45.98,106018.0,33.6541,33.7128,33.6395,33.7054,106018.0
2016-07-29 15:45:00,45.98,46.04,45.97,46.01,131632.0,33.7054,33.7494,33.6981,33.7274,131632.0
2016-07-29 15:50:00,46.0,46.01,45.95,45.96,136679.0,33.7201,33.7274,33.6834,33.6908,136679.0
2016-07-29 15:55:00,45.97,46.04,45.95,45.98,388716.0,33.6981,33.7494,33.6834,33.7054,388716.0
2016-08-01 09:30:00,45.9,46.1,45.8,45.87,79665.0,33.6468,33.7934,33.5735,33.6248,79665.0
2016-08-01 09:35:00,45.87,45.93,45.66,45.69,67070.0,33.6248,33.6688,33.4709,33.4928,67070.0
2016-08-01 09:40:00,45.7,45.77,45.64,45.69,29291.0,33.5002,33.5515,33.4562,33.4928,29291.0
2016-08-01 09:45:00,45.69,45.71,45.6,45.6,73517.0,33.4928,33.5075,33.4269,33.4269,73517.0
2016-08-01 09:50:00,45.61,45.72,45.58,45.7,35065.0,33.4342,33.5148,33.4122,33.5002,35065.0
2016-08-01 09:55:00,45.7,45.8,45.67,45.8,21850.0,33.5002,33.5735,33.4782,33.5735,21850.0
2016-08-01 10:00:00,45.79,45.8,45.64,45.64,29321.0,33.5662,33.5735,33.4562,33.4562,29321.0
2016-08-01 10:05:00,45.64,45.66,45.58,45.59,36189.0,33.4562,33.4709,33.4122,33.4195,36189.0
2016-08-01 10:10:00,45.59,45.62,45.54,45.62,23296.0,33.4195,33.4415,33.3829,33.4415,23296.0
2016-08-01 10:15:00,45.64,45.72,45.62,45.65,24554.0,33.4562,33.5148,33.4415,33.4635,24554.0
2016-08-01 10:20:00,45.66,45.68,45.6,45.64,25455.0,33.4709,33.4855,33.4269,33.4562,25455.0
2016-08-01 10:25:00,45.65,45.72,45.65,45.7,26913.0,33.4635,33.5148,33.4635,33.5002,26913.0
2016-08-01 10:30:00,45.7,45.74,45.7,45.71,37742.0,33.5002,33.5295,33.5002,33.5075,37742.0
2016-08-01 10:35:00,45.71,45.74,45.69,45.72,59183.0,33.5075,33.5295,33.4928,33.5148,59183.0
2016-08-01 10:40:00,45.72,45.76,45.71,45.74,29740.0,33.5148,33.5442,33.5075,33.5295,29740.0
2016-08-01 10:45:00,45.74,45.79,45.74,45.75,24114.0,33.5295,33.5662,33.5295,33.5368,24114.0
2016-08-01 10:50:00,45.75,45.76,45.7,45.7,28593.0,33.5368,33.5442,33.5002,33.5002,28593.0
2016-08-01 10:55:00,45.71,45.75,45.69,45.72,16652.0,33.5075,33.5368,33.4928,33.5148,16652.0
2016-08-01 11:00:00,45.72,45.78,45.72,45.76,26230.0,33.5148,33.5588,33.5148,33.5442,26230.0
2016-08-01 11:05:00,45.75,45.78,45.75,45.78,19532.0,33.5368,33.5588,33.5368,33.5588,19532.0
2016-08-01 11:10:00,45.78,45.79,45.74,45.74,23981.0,33.5588,33.5662,33.5295,33.5295,23981.0
2016-08-01 11:15:00,45.75,45.75,45.66,45.67,9187.0,33.5368,33.5368,33.4709,33.4782,9187.0
2016-08-01 11:20:00,45.67,45.68,45.64,45.65,10826.0,33.4782,33.4855,33.4562,33.4635,10826.0
2016-08-01 11:25:00,45.65,45.67,45.64,45.65,17435.0,33.4635,33.4782,33.4562,33.4635,17435.0
2016-08-01 11:30:00,45.65,45.67,45.63,45.67,42712.0,33.4635,33.4782,33.4489,33.4782,42712.0
2016-08-01 11:35:00,45.67,45.7,45.64,45.69,23380.0,33.4782,33.5002,33.4562,33.4928,23380.0
2016-08-01 11:40:00,45.69,45.7,45.65,45.66,11782.0,33.4928,33.5002,33.4635,33.4709,11782.0
2016-08-01 11:45:00,45.66,45.68,45.66,45.66,10321.0,33.4709,33.4855,33.4709,33.4709,10321.0
2016-08-01 11:50:00,45.67,45.68,45.65,45.67,27002.0,33.4782,33.4855,33.4635,33.4782,27002.0
2016-08-01 11:55:00,45.68,45.68,45.67,45.68,9686.0,33.4855,33.4855,33.4782,33.4855,9686.0
2016-08-01 12:00:00,45.67,45.69,45.65,45.69,16575.0,33.4782,33.4928,33.4635,33.4928,16575.0
2016-08-01 12:05:00,45.68,45.71,45.67,45.69,37007.0,33.4855,33.5075,33.4782,33.4928,37007.0
2016-08-01 12:10:00,45.7,45.7,45.6,45.6,26191.0,33.5002,33.5002,33.4269,33.4269,26191.0
2016-08-01 12:15:00,45.6,45.65,45.58,45.64,19890.0,33.4269,33.4635,33.4122,33.4562,19890.0
2016-08-01 12:20:00,45.64,45.65,45.62,45.65,9062.0,33.4562,33.4635,33.4415,33.4635,9062.0
2016-08-01 12:25:00,45.65,45.65,45.62,45.64,37377.0,33.4635,33.4635,33.4415,33.4562,37377.0
2016-08-01 12:30:00,45.64,45.65,45.62,45.65,13181.0,33.4562,33.4635,33.4415,33.4635,13181.0
2016-08-01 12:35:00,45.64,45.65,45.64,45.64,6175.0,33.4562,33.4635,33.4562,33.4562,6175.0
2016-08-01 12:40:00,45.65,45.65,45.59,45.63,18464.0,33.4635,33.4635,33.4195,33.4489,18464.0
2016-08-01 12:45:00,45.63,45.65,45.62,45.64,11621.0,33.4489,33.4635,33.4415,33.4562,11621.0
2016-08-01 12:50:00,45.64,45.65,45.62,45.64,19408.0,33.4562,33.4635,33.4415,33.4562,19408.0
2016-08-01 12:55:00,45.64,45.67,45.63,45.64,31213.0,33.4562,33.4782,33.4489,33.4562,31213.0
2016-08-01 13:00:00,45.63,45.63,45.57,45.59,13236.0,33.4489,33.4489,33.4049,33.4195,13236.0
2016-08-01 13:05:00,45.59,45.61,45.58,45.6,6067.0,33.4195,33.4342,33.4122,33.4269,6067.0
2016-08-01 13:10:00,45.59,45.62,45.59,45.62,15167.0,33.4195,33.4415,33.4195,33.4415,15167.0
2016-08-01 13:15:00,45.62,45.62,45.61,45.62,10014.0,33.4415,33.4415,33.4342,33.4415,10014.0
2016-08-01 13:20:00,45.62,45.62,45.56,45.56,17817.0,33.4415,33.4415,33.3976,33.3976,17817.0
2016-08-01 13:25:00,45.57,45.57,45.5,45.52,29164.0,33.4049,33.4049,33.3536,33.3682,29164.0
2016-08-01 13:30:00,45.52,45.53,45.49,45.5,14713.0,33.3682,33.3756,33.3462,33.3536,14713.0
2016-08-01 13:35:00,45.5,45.52,45.5,45.51,8846.0,33.3536,33.3682,33.3536,33.3609,8846.0
2016-08-01 13:40:00,45.5,45.51,45.47,45.48,16126.0,33.3536,33.3609,33.3316,33.3389,16126.0
2016-08-01 13:45:00,45.48,45.48,45.43,45.46,22015.0,33.3389,33.3389,33.3023,33.3242,22015.0
2016-08-01 13:50:00,45.47,45.49,45.46,45.48,13796.0,33.3316,33.3462,33.3242,33.3389,13796.0
2016-08-01 13:55:00,45.47,45.54,45.47,45.53,9911.0,33.3316,33.3829,33.3316,33.3756,9911.0
2016-08-01 14:00:00,45.53,45.55,45.51,45.53,17789.0,33.3756,33.3902,33.3609,33.3756,17789.0
2016-08-01 14:05:00,45.54,45.57,45.51,45.53,14252.0,33.3829,33.4049,33.3609,33.3756,14252.0
2016-08-01 14:10:00,45.53,45.53,45.48,45.51,23727.0,33.3756,33.3756,33.3389,33.3609,23727.0
2016-08-01 14:15:00,45.51,45.52,45.48,45.49,22230.0,33.3609,33.3682,33.3389,33.3462,22230.0
2016-08-01 14:20:00,45.5,45.52,45.49,45.51,16792.0,33.3536,33.3682,33.3462,33.3609,16792.0
2016-08-01 14:25:00,45.51,45.52,45.43,45.44,38284.0,33.3609,33.3682,33.3023,33.3096,38284.0
2016-08-01 14:30:00,45.45,45.46,45.42,45.42,24557.0,33.3169,33.3242,33.2949,33.2949,24557.0
2016-08-01 14:35:00,45.43,45.48,45.42,45.45,28815.0,33.3023,33.3389,33.2949,33.3169,28815.0
2016-08-01 14:40:00,45.45,45.46,45.37,45.39,65544.0,33.3169,33.3242,33.2583,33.2729,65544.0
2016-08-01 14:45:00,45.4,45.43,45.4,45.42,27324.0,33.2803,33.3023,33.2803,33.2949,27324.0
2016-08-01 14:50:00,45.43,45.43,45.39,45.41,51350.0,33.3023,33.3023,33.2729,33.2876,51350.0
2016-08-01 14:55:00,45.41,45.46,45.4,45.46,64593.0,33.2876,33.3242,33.2803,33.3242,64593.0
2016-08-01 15:00:00,45.45,45.47,45.44,45.46,22448.0,33.3169,33.3316,33.3096,33.3242,22448.0
2016-08-01 15:05:00,45.46,45.55,45.45,45.54,25473.0,33.3242,33.3902,33.3169,33.3829,25473.0
2016-08-01 15:10:00,45.54,45.55,45.44,45.44,145602.0,33.3829,33.3902,33.3096,33.3096,145602.0
2016-08-01 15:15:00,45.44,45.47,45.44,45.47,24084.0,33.3096,33.3316,33.3096,33.3316,24084.0
2016-08-01 15:20:00,45.47,45.49,45.44,45.48,27550.0,33.3316,33.3462,33.3096,33.3389,27550.0
2016-08-01 15:25:00,45.48,45.53,45.47,45.49,27945.0,33.3389,33.3756,33.3316,33.3462,27945.0
2016-08-01 15:30:00,45.49,45.5,45.43,45.43,29635.0,33.3462,33.3536,33.3023,33.3023,29635.0
2016-08-01 15:35:00,45.44,45.44,45.41,45.43,40193.0,33.3096,33.3096,33.2876,33.3023,40193.0
2016-08-01 15:40:00,45.43,45.43,45.41,45.41,26259.0,33.3023,33.3023,33.2876,33.2876,26259.0
2016-08-01 15:45:00,45.42,45.45,45.39,45.39,64119.0,33.2949,33.3169,33.2729,33.2729,64119.0
2016-08-01 15:50:00,45.4,45.4,45.34,45.37,81488.0,33.2803,33.2803,33.2363,33.2583,81488.0
2016-08-01 15:55:00,45.37,45.42,45.33,45.41,118408.0,33.2583,33.2949,33.229,33.2876,118408.0
2016-08-02 09:30:00,45.21,45.21,44.94,44.95,55324.0,33.141,33.141,32.9431,32.9504,55324.0
2016-08-02 09:35:00,44.96,45.07,44.96,45.0,35603.0,32.9577,33.0384,32.9577,32.987,35603.0
2016-08-02 09:40:00,45.02,45.08,44.98,45.02,49100.0,33.0017,33.0457,32.9724,33.0017,49100.0
2016-08-02 09:45:00,45.03,45.05,44.89,44.92,32716.0,33.009,33.0237,32.9064,32.9284,32716.0
2016-08-02 09:50:00,44.92,45.03,44.91,45.01,21689.0,32.9284,33.009,32.9211,32.9944,21689.0
2016-08-02 09:55:00,45.0,45.05,44.96,45.03,26269.0,32.987,33.0237,32.9577,33.009,26269.0
2016-08-02 10:00:00,45.03,45.03,44.98,44.98,16722.0,33.009,33.009,32.9724,32.9724,16722.0
2016-08-02 10:05:00,44.97,44.97,44.81,44.83,78085.0,32.9651,32.9651,32.8478,32.8624,78085.0
2016-08-02 10:10:00,44.83,44.84,44.73,44.76,44940.0,32.8624,32.8698,32.7891,32.8111,44940.0
2016-08-02 10:15:00,44.76,44.76,44.68,44.68,31524.0,32.8111,32.8111,32.7525,32.7525,31524.0
2016-08-02 10:20:00,44.69,44.69,44.65,44.66,22901.0,32.7598,32.7598,32.7305,32.7378,22901.0
2016-08-02 10:25:00,44.66,44.66,44.57,44.58,54975.0,32.7378,32.7378,32.6718,32.6792,54975.0
2016-08-02 10:30:00,44.58,44.67,44.57,44.63,48727.0,32.6792,32.7451,32.6718,32.7158,48727.0
2016-08-02 10:35:00,44.63,44.81,44.63,44.81,36910.0,32.7158,32.8478,32.7158,32.8478,36910.0
2016-08-02 10:40:00,44.83,44.83,44.75,44.78,26178.0,32.8624,32.8624,32.8038,32.8258,26178.0
2016-08-02 10:45:00,44.79,44.79,44.71,44.73,22361.0,32.8331,32.8331,32.7745,32.7891,22361.0
2016-08-02 10:50:00,44.73,44.79,44.69,44.79,29956.0,32.7891,32.8331,32.7598,32.8331,29956.0
2016-08-02 10:55:00,44.79,44.82,44.77,44.8,18964.0,32.8331,32.8551,32.8184,32.8404,18964.0
2016-08-02 11:00:00,44.8,44.92,44.8,44.91,38415.0,32.8404,32.9284,32.8404,32.9211,38415.0
2016-08-02 11:05:00,44.91,45.02,44.91,45.01,20699.0,32.9211,33.0017,32.9211,32.9944,20699.0
2016-08-02 11:10:00,45.01,45.01,44.98,44.98,29186.0,32.9944,32.9944,32.9724,32.9724,29186.0
2016-08-02 11:15:00,44.99,44.99,44.93,44.97,23985.0,32.9797,32.9797,32.9357,32.9651,23985.0
2016-08-02 11:20:00,44.97,45.03,44.94,45.03,30376.0,32.9651,33.009,32.9431,33.009,30376.0
2016-08-02 11:25:00,45.02,45.03,44.97,44.98,36186.0,33.0017,33.009,32.9651,32.9724,36186.0
2016-08-02 11:30:00,44.98,45.01,44.97,44.99,32825.0,32.9724,32.9944,32.9651,32.9797,32825.0
2016-08-02 11:35:00,44.98,45.01,44.98,45.0,19466.0,32.9724,32.9944,32.9724,32.987,19466.0
2016-08-02 11:40:00,45.0,45.04,45.0,45.03,18659.0,32.987,33.0164,32.987,33.009,18659.0
2016-08-02 11:45:00,45.03,45.04,44.96,44.98,20348.0,33.009,33.0164,32.9577,32.9724,20348.0
2016-08-02 11:50:00,44.97,44.98,44.9,44.9,20425.0,32.9651,32.9724,32.9137,32.9137,20425.0
2016-08-02 11:55:00,44.91,44.92,44.84,44.85,19756.0,32.9211,32.9284,32.8698,32.8771,19756.0
2016-08-02 12:00:00,44.85,44.88,44.83,44.87,21947.0,32.8771,32.8991,32.8624,32.8918,21947.0
2016-08-02 12:05:00,44.87,44.88,44.86,44.88,12822.0,32.8918,32.8991,32.8844,32.8991,12822.0
2016-08-02 12:10:00,44.89,44.93,44.87,44.91,17644.0,32.9064,32.9357,32.8918,32.9211,17644.0
2016-08-02 12:15:00,44.91,44.93,44.91,44.93,3783.0,32.9211,32.9357,32.9211,32.9357,3783.0
2016-08-02 12:20:00,44.93,44.96,44.91,44.91,9411.0,32.9357,32.9577,32.9211,32.9211,9411.0
2016-08-02 12:25:00,44.91,44.92,44.88,44.9,13356.0,32.9211,32.9284,32.8991,32.9137,13356.0
2016-08-02 12:30:00,44.9,44.9,44.86,44.9,13059.0,32.9137,32.9137,32.8844,32.9137,13059.0
2016-08-02 12:35:00,44.89,44.9,44.85,44.86,9111.0,32.9064,32.9137,32.8771,32.8844,9111.0
2016-08-02 12:40:00,44.87,44.89,44.85,44.89,11794.0,32.8918,32.9064,32.8771,32.9064,11794.0
2016-08-02 12:45:00,44.89,44.9,44.87,44.88,17022.0,32.9064,32.9137,32.8918,32.8991,17022.0
2016-08-02 12:50:00,44.88,44.91,44.87,44.9,10445.0,32.8991,32.9211,32.8918,32.9137,10445.0
2016-08-02 12:55:00,44.9,44.9,44.88,44.9,14124.0,32.9137,32.9137,32.8991,32.9137,14124.0
2016-08-02 13:00:00,44.9,44.97,44.9,44.95,14863.0,32.9137,32.9651,32.9137,32.9504,14863.0
2016-08-02 13:05:00,44.94,44.95,44.9,44.92,20237.0,32.9431,32.9504,32.9137,32.9284,20237.0
2016-08-02 13:10:00,44.91,44.92,44.89,44.9,13767.0,32.9211,32.9284,32.9064,32.9137,13767.0
2016-08-02 13:15:00,44.9,44.97,44.9,44.94,19188.0,32.9137,32.9651,32.9137,32.9431,19188.0
2016-08-02 13:20:00,44.93,44.99,44.92,44.97,9064.0,32.9357,32.9797,32.9284,32.9651,9064.0
2016-08-02 13:25:00,44.97,45.0,44.96,44.99,8729.0,32.9651,32.987,32.9577,32.9797,8729.0
2016-08-02 13:30:00,44.99,44.99,44.98,44.99,5240.0,32.9797,32.9797,32.9724,32.9797,5240.0
2016-08-02 13:35:00,44.99,45.01,44.96,44.98,17044.0,32.9797,32.9944,32.9577,32.9724,17044.0
2016-08-02 13:40:00,44.98,44.98,44.95,44.95,12570.0,32.9724,32.9724,32.9504,32.9504,12570.0
2016-08-02 13:45:00,44.95,44.99,44.95,44.98,17972.0,32.9504,32.9797,32.9504,32.9724,17972.0
2016-08-02 13:50:00,44.99,45.02,44.99,45.01,13842.0,32.9797,33.0017,32.9797,32.9944,13842.0
2016-08-02 13:55:00,45.0,45.0,44.96,44.98,115303.0,32.987,32.987,32.9577,32.9724,115303.0
2016-08-02 14:00:00,44.98,45.01,44.96,44.96,43990.0,32.9724,32.9944,32.9577,32.9577,43990.0
2016-08-02 14:05:00,44.96,45.02,44.96,45.01,42059.0,32.9577,33.0017,32.9577,32.9944,42059.0
2016-08-02 14:10:00,45.0,45.03,44.98,45.02,30656.0,32.987,33.009,32.9724,33.0017,30656.0
2016-08-02 14:15:00,45.02,45.06,45.0,45.05,23987.0,33.0017,33.031,32.987,33.0237,23987.0
2016-08-02 14:20:00,45.05,45.06,45.02,45.03,15923.0,33.0237,33.031,33.0017,33.009,15923.0
2016-08-02 14:25:00,45.03,45.05,45.02,45.05,13666.0,33.009,33.0237,33.0017,33.0237,13666.0
2016-08-02 14:30:00,45.05,45.08,45.03,45.05,20021.0,33.0237,33.0457,33.009,33.0237,20021.0
2016-08-02 14:35:00,45.05,45.07,45.01,45.01,13854.0,33.0237,33.0384,32.9944,32.9944,13854.0
2016-08-02 14:40:00,45.01,45.04,44.96,45.0,44648.0,32.9944,33.0164,32.9577,32.987,44648.0
2016-08-02 14:45:00,45.0,45.03,44.99,45.03,196287.0,32.987,33.009,32.9797,33.009,196287.0
2016-08-02 14:50:00,45.03,45.07,45.02,45.05,39093.0,33.009,33.0384,33.0017,33.0237,39093.0
2016-08-02 14:55:00,45.04,45.11,45.04,45.11,23753.0,33.0164,33.0677,33.0164,33.0677,23753.0
2016-08-02 15:00:00,45.1,45.1,45.07,45.09,21771.0,33.0604,33.0604,33.0384,33.053,21771.0
2016-08-02 15:05:00,45.09,45.11,45.08,45.09,23588.0,33.053,33.0677,33.0457,33.053,23588.0
2016-08-02 15:10:00,45.09,45.1,45.05,45.05,22748.0,33.053,33.0604,33.0237,33.0237,22748.0
2016-08-02 15:15:00,45.05,45.05,45.02,45.05,16517.0,33.0237,33.0237,33.0017,33.0237,16517.0
2016-08-02 15:20:00,45.05,45.09,45.04,45.07,30113.0,33.0237,33.053,33.0164,33.0384,30113.0
2016-08-02 15:25:00,45.07,45.14,45.06,45.11,24851.0,33.0384,33.0897,33.031,33.0677,24851.0
2016-08-02 15:30:00,45.11,45.11,45.08,45.09,32944.0,33.0677,33.0677,33.0457,33.053,32944.0
2016-08-02 15:35:00,45.09,45.12,45.06,45.12,36629.0,33.053,33.075,33.031,33.075,36629.0
2016-08-02 15:40:00,45.11,45.14,45.08,45.14,54521.0,33.0677,33.0897,33.0457,33.0897,54521.0
2016-08-02 15:45:00,45.14,45.18,45.11,45.16,93132.0,33.0897,33.119,33.0677,33.1043,93132.0
2016-08-02 15:50:00,45.16,45.16,45.07,45.07,121340.0,33.1043,33.1043,33.0384,33.0384,121340.0
2016-08-02 15:55:00,45.07,45.16,45.07,45.15,261497.0,33.0384,33.1043,33.0384,33.097,261497.0
2016-08-03 09:30:00,45.16,45.21,44.93,44.98,35191.0,33.1043,33.141,32.9357,32.9724,35191.0
2016-08-03 09:35:00,45.04,45.04,44.63,44.89,36076.0,33.0164,33.0164,32.7158,32.9064,36076.0
2016-08-03 09:40:00,44.89,44.94,44.86,44.91,8491.0,32.9064,32.9431,32.8844,32.9211,8491.0
2016-08-03 09:45:00,44.93,44.99,44.89,44.96,11164.0,32.9357,32.9797,32.9064,32.9577,11164.0
2016-08-03 09:50:00,44.95,45.03,44.95,45.01,13061.0,32.9504,33.009,32.9504,32.9944,13061.0
2016-08-03 09:55:00,45.01,45.06,44.99,45.01,16910.0,32.9944,33.031,32.9797,32.9944,16910.0
2016-08-03 10:00:00,45.02,45.06,44.99,45.03,21627.0,33.0017,33.031,32.9797,33.009,21627.0
2016-08-03 10:05:00,45.02,45.02,44.84,44.84,21077.0,33.0017,33.0017,32.8698,32.8698,21077.0
2016-08-03 10:10:00,44.84,44.93,44.83,44.92,10340.0,32.8698,32.9357,32.8624,32.9284,10340.0
2016-08-03 10:15:00,44.92,44.92,44.86,44.9,7741.0,32.9284,32.9284,32.8844,32.9137,7741.0
2016-08-03 10:20:00,44.89,44.96,44.89,44.95,6420.0,32.9064,32.9577,32.9064,32.9504,6420.0
2016-08-03 10:25:00,44.95,44.98,44.93,44.93,4216.0,32.9504,32.9724,32.9357,32.9357,4216.0
2016-08-03 10:30:00,44.92,44.99,44.9,44.99,15882.0,32.9284,32.9797,32.9137,32.9797,15882.0
2016-08-03 10:35:00,44.96,44.97,44.91,44.91,6273.0,32.9577,32.9651,32.9211,32.9211,6273.0
2016-08-03 10:40:00,44.92,44.93,44.89,44.91,6122.0,32.9284,32.9357,32.9064,32.9211,6122.0
2016-08-03 10:45:00,44.91,44.94,44.88,44.88,7791.0,32.9211,32.9431,32.8991,32.8991,7791.0
2016-08-03 10:50:00,44.89,44.94,44.88,44.92,8633.0,32.9064,32.9431,32.8991,32.9284,8633.0
2016-08-03 10:55:00,44.91,44.94,44.9,44.91,12906.0,32.9211,32.9431,32.9137,32.9211,12906.0
2016-08-03 11:00:00,44.92,44.95,44.91,44.93,20224.0,32.9284,32.9504,32.9211,32.9357,20224.0
2016-08-03 11:05:00,44.94,44.94,44.9,44.93,27449.0,32.9431,32.9431,32.9137,32.9357,27449.0
2016-08-03 11:10:00,44.94,44.99,44.93,44.98,12031.0,32.9431,32.9797,32.9357,32.9724,12031.0
2016-08-03 11:15:00,44.98,45.01,44.97,44.98,7696.0,32.9724,32.9944,32.9651,32.9724,7696.0
2016-08-03 11:20:00,44.98,45.01,44.95,44.96,16709.0,32.9724,32.9944,32.9504,32.9577,16709.0
2016-08-03 11:25:00,44.97,44.98,44.95,44.96,18164.0,32.9651,32.9724,32.9504,32.9577,18164.0
2016-08-03 11:30:00,44.97,45.01,44.96,44.97,18728.0,32.9651,32.9944,32.9577,32.9651,18728.0
2016-08-03 11:35:00,44.97,44.99,44.94,44.99,30206.0,32.9651,32.9797,32.9431,32.9797,30206.0
2016-08-03 11:40:00,44.99,44.99,44.94,44.95,14820.0,32.9797,32.9797,32.9431,32.9504,14820.0
2016-08-03 11:45:00,44.95,44.97,44.94,44.96,10389.0,32.9504,32.9651,32.9431,32.9577,10389.0
2016-08-03 11:50:00,44.95,44.99,44.94,44.96,7477.0,32.9504,32.9797,32.9431,32.9577,7477.0
2016-08-03 11:55:00,44.96,45.01,44.96,45.0,9437.0,32.9577,32.9944,32.9577,32.987,9437.0
2016-08-03 12:00:00,45.0,45.0,44.96,44.99,9678.0,32.987,32.987,32.9577,32.9797,9678.0
2016-08-03 12:05:00,44.98,44.99,44.96,44.99,11184.0,32.9724,32.9797,32.9577,32.9797,11184.0
2016-08-03 12:10:00,44.99,45.0,44.96,44.98,13981.0,32.9797,32.987,32.9577,32.9724,13981.0
2016-08-03 12:15:00,44.98,45.0,44.97,45.0,4544.0,32.9724,32.987,32.9651,32.987,4544.0
2016-08-03 12:20:00,45.0,45.01,44.97,45.01,19283.0,32.987,32.9944,32.9651,32.9944,19283.0
2016-08-03 12:25:00,45.01,45.01,44.98,45.01,10275.0,32.9944,32.9944,32.9724,32.9944,10275.0
2016-08-03 12:30:00,45.01,45.01,44.98,44.99,12180.0,32.9944,32.9944,32.9724,32.9797,12180.0
2016-08-03 12:35:00,44.99,45.0,44.97,44.98,8765.0,32.9797,32.987,32.9651,32.9724,8765.0
2016-08-03 12:40:00,44.98,45.0,44.97,44.99,6736.0,32.9724,32.987,32.9651,32.9797,6736.0
2016-08-03 12:45:00,44.99,44.99,44.96,44.97,10575.0,32.9797,32.9797,32.9577,32.9651,10575.0
2016-08-03 12:50:00,44.96,44.97,44.9,44.9,13529.0,32.9577,32.9651,32.9137,32.9137,13529.0
2016-08-03 12:55:00,44.91,44.91,44.87,44.87,7184.0,32.9211,32.9211,32.8918,32.8918,7184.0
2016-08-03 13:00:00,44.87,44.87,44.84,44.85,8673.0,32.8918,32.8918,32.8698,32.8771,8673.0
2016-08-03 13:05:00,44.84,44.87,44.83,44.86,15847.0,32.8698,32.8918,32.8624,32.8844,15847.0
2016-08-03 13:10:00,44.86,44.86,44.81,44.82,7757.0,32.8844,32.8844,32.8478,32.8551,7757.0
2016-08-03 13:15:00,44.81,44.82,44.76,44.76,8498.0,32.8478,32.8551,32.8111,32.8111,8498.0
2016-08-03 13:20:00,44.76,44.77,44.74,44.74,7840.0,32.8111,32.8184,32.7965,32.7965,7840.0
2016-08-03 13:25:00,44.74,44.77,44.72,44.76,12581.0,32.7965,32.8184,32.7818,32.8111,12581.0
2016-08-03 13:30:00,44.76,44.77,44.74,44.77,22562.0,32.8111,32.8184,32.7965,32.8184,22562.0
2016-08-03 13:35:00,44.77,44.78,44.75,44.75,35422.0,32.8184,32.8258,32.8038,32.8038,35422.0
2016-08-03 13:40:00,44.74,44.78,44.74,44.75,17088.0,32.7965,32.8258,32.7965,32.8038,17088.0
2016-08-03 13:45:00,44.76,44.76,44.73,44.73,7749.0,32.8111,32.8111,32.7891,32.7891,7749.0
2016-08-03 13:50:00,44.73,44.78,44.73,44.74,19301.0,32.7891,32.8258,32.7891,32.7965,19301.0
2016-08-03 13:55:00,44.73,44.76,44.71,44.72,27089.0,32.7891,32.8111,32.7745,32.7818,27089.0
2016-08-03 14:00:00,44.71,44.72,44.71,44.72,10794.0,32.7745,32.7818,32.7745,32.7818,10794.0
2016-08-03 14:05:00,44.72,44.77,44.72,44.77,11534.0,32.7818,32.8184,32.7818,32.8184,11534.0
2016-08-03 14:10:00,44.77,44.78,44.75,44.76,10115.0,32.8184,32.8258,32.8038,32.8111,10115.0
2016-08-03 14:15:00,44.75,44.79,44.73,44.73,32184.0,32.8038,32.8331,32.7891,32.7891,32184.0
2016-08-03 14:20:00,44.73,44.77,44.72,44.72,17205.0,32.7891,32.8184,32.7818,32.7818,17205.0
2016-08-03 14:25:00,44.72,44.76,44.71,44.74,13841.0,32.7818,32.8111,32.7745,32.7965,13841.0
2016-08-03 14:30:00,44.75,44.75,44.71,44.72,4611.0,32.8038,32.8038,32.7745,32.7818,4611.0
2016-08-03 14:35:00,44.72,44.73,44.7,44.71,21887.0,32.7818,32.7891,32.7671,32.7745,21887.0
2016-08-03 14:40:00,44.71,44.72,44.69,44.69,13844.0,32.7745,32.7818,32.7598,32.7598,13844.0
2016-08-03 14:45:00,44.7,44.73,44.69,44.71,24122.0,32.7671,32.7891,32.7598,32.7745,24122.0
2016-08-03 14:50:00,44.71,44.74,44.71,44.72,18601.0,32.7745,32.7965,32.7745,32.7818,18601.0
2016-08-03 14:55:00,44.71,44.71,44.68,44.69,29080.0,32.7745,32.7745,32.7525,32.7598,29080.0
2016-08-03 15:00:00,44.7,44.72,44.67,44.72,23645.0,32.7671,32.7818,32.7451,32.7818,23645.0
2016-08-03 15:05:00,44.71,44.73,44.7,44.72,27347.0,32.7745,32.7891,32.7671,32.7818,27347.0
2016-08-03 15:10:00,44.71,44.75,44.7,44.75,29383.0,32.7745,32.8038,32.7671,32.8038,29383.0
2016-08-03 15:15:00,44.75,44.76,44.71,44.72,11792.0,32.8038,32.8111,32.7745,32.7818,11792.0
2016-08-03 15:20:00,44.72,44.73,44.7,44.71,26265.0,32.7818,32.7891,32.7671,32.7745,26265.0
2016-08-03 15:25:00,44.72,44.78,44.71,44.78,26834.0,32.7818,32.8258,32.7745,32.8258,26834.0
2016-08-03 15:30:00,44.78,44.8,44.77,44.79,45098.0,32.8258,32.8404,32.8184,32.8331,45098.0
2016-08-03 15:35:00,44.79,44.81,44.77,44.8,48817.0,32.8331,32.8478,32.8184,32.8404,48817.0
2016-08-03 15:40:00,44.8,44.8,44.77,44.78,65802.0,32.8404,32.8404,32.8184,32.8258,65802.0
2016-08-03 15:45:00,44.78,44.81,44.76,44.79,47686.0,32.8258,32.8478,32.8111,32.8331,47686.0
2016-08-03 15:50:00,44.8,44.81,44.78,44.78,42840.0,32.8404,32.8478,32.8258,32.8258,42840.0
2016-08-03 15:55:00,44.79,44.85,44.78,44.82,182907.0,32.8331,32.8771,32.8258,32.8551,182907.0
2016-08-04 09:30:00,44.78,44.91,44.65,44.7,68164.0,32.8258,32.9211,32.7305,32.7671,68164.0
2016-08-04 09:35:00,44.72,44.83,44.68,44.75,39662.0,32.7818,32.8624,32.7525,32.8038,39662.0
2016-08-04 09:40:00,44.74,44.81,44.68,44.73,52402.0,32.7965,32.8478,32.7525,32.7891,52402.0
2016-08-04 09:45:00,44.74,44.8,44.72,44.8,16578.0,32.7965,32.8404,32.7818,32.8404,16578.0
2016-08-04 09:50:00,44.8,44.8,44.76,44.78,16175.0,32.8404,32.8404,32.8111,32.8258,16175.0
2016-08-04 09:55:00,44.78,44.88,44.77,44.84,20290.0,32.8258,32.8991,32.8184,32.8698,20290.0
2016-08-04 10:00:00,44.84,44.9,44.81,44.9,17702.0,32.8698,32.9137,32.8478,32.9137,17702.0
2016-08-04 10:05:00,44.9,44.92,44.88,44.9,13681.0,32.9137,32.9284,32.8991,32.9137,13681.0
2016-08-04 10:10:00,44.91,44.94,44.87,44.88,10380.0,32.9211,32.9431,32.8918,32.8991,10380.0
2016-08-04 10:15:00,44.88,44.9,44.84,44.84,54522.0,32.8991,32.9137,32.8698,32.8698,54522.0
2016-08-04 10:20:00,44.84,44.89,44.83,44.85,6116.0,32.8698,32.9064,32.8624,32.8771,6116.0
2016-08-04 10:25:00,44.86,44.87,44.84,44.84,5383.0,32.8844,32.8918,32.8698,32.8698,5383.0
2016-08-04 10:30:00,44.83,44.89,44.83,44.89,24869.0,32.8624,32.9064,32.8624,32.9064,24869.0
2016-08-04 10:35:00,44.88,44.89,44.83,44.83,25770.0,32.8991,32.9064,32.8624,32.8624,25770.0
2016-08-04 10:40:00,44.83,44.87,44.83,44.84,13738.0,32.8624,32.8918,32.8624,32.8698,13738.0
2016-08-04 10:45:00,44.84,44.89,44.83,44.85,17112.0,32.8698,32.9064,32.8624,32.8771,17112.0
2016-08-04 10:50:00,44.86,44.87,44.84,44.86,8916.0,32.8844,32.8918,32.8698,32.8844,8916.0
2016-08-04 10:55:00,44.86,44.86,44.84,44.85,7170.0,32.8844,32.8844,32.8698,32.8771,7170.0
2016-08-04 11:00:00,44.84,44.84,44.8,44.82,19118.0,32.8698,32.8698,32.8404,32.8551,19118.0
2016-08-04 11:05:00,44.82,44.84,44.81,44.82,14996.0,32.8551,32.8698,32.8478,32.8551,14996.0
2016-08-04 11:10:00,44.83,44.85,44.82,44.84,8251.0,32.8624,32.8771,32.8551,32.8698,8251.0
2016-08-04 11:15:00,44.83,44.9,44.83,44.9,9159.0,32.8624,32.9137,32.8624,32.9137,9159.0
2016-08-04 11:20:00,44.89,44.89,44.85,44.86,7831.0,32.9064,32.9064,32.8771,32.8844,7831.0
2016-08-04 11:25:00,44.86,44.9,44.86,44.9,8014.0,32.8844,32.9137,32.8844,32.9137,8014.0
2016-08-04 11:30:00,44.89,44.94,44.88,44.91,11710.0,32.9064,32.9431,32.8991,32.9211,11710.0
2016-08-04 11:35:00,44.92,44.94,44.9,44.93,12868.0,32.9284,32.9431,32.9137,32.9357,12868.0
2016-08-04 11:40:00,44.94,44.97,44.94,44.95,8156.0,32.9431,32.9651,32.9431,32.9504,8156.0
2016-08-04 11:45:00,44.96,44.97,44.93,44.95,15205.0,32.9577,32.9651,32.9357,32.9504,15205.0
2016-08-04 11:50:00,44.95,44.97,44.94,44.97,18033.0,32.9504,32.9651,32.9431,32.9651,18033.0
2016-08-04 11:55:00,44.96,45.03,44.95,45.02,46771.0,32.9577,33.009,32.9504,33.0017,46771.0
2016-08-04 12:00:00,45.02,45.04,45.0,45.01,20005.0,33.0017,33.0164,32.987,32.9944,20005.0
2016-08-04 12:05:00,45.01,45.02,44.97,44.99,14022.0,32.9944,33.0017,32.9651,32.9797,14022.0
2016-08-04 12:10:00,44.98,45.0,44.95,44.97,15477.0,32.9724,32.987,32.9504,32.9651,15477.0
2016-08-04 12:15:00,44.97,44.97,44.95,44.97,12308.0,32.9651,32.9651,32.9504,32.9651,12308.0
2016-08-04 12:20:00,44.96,44.98,44.95,44.97,13345.0,32.9577,32.9724,32.9504,32.9651,13345.0
2016-08-04 12:25:00,44.96,44.98,44.91,44.94,24980.0,32.9577,32.9724,32.9211,32.9431,24980.0
2016-08-04 12:30:00,44.93,44.93,44.85,44.86,19483.0,32.9357,32.9357,32.8771,32.8844,19483.0
2016-08-04 12:35:00,44.85,44.85,44.77,44.8,12708.0,32.8771,32.8771,32.8184,32.8404,12708.0
2016-08-04 12:40:00,44.8,44.81,44.77,44.8,4933.0,32.8404,32.8478,32.8184,32.8404,4933.0
2016-08-04 12:45:00,44.79,44.8,44.77,44.77,7938.0,32.8331,32.8404,32.8184,32.8184,7938.0
2016-08-04 12:50:00,44.77,44.82,44.77,44.8,14284.0,32.8184,32.8551,32.8184,32.8404,14284.0
2016-08-04 12:55:00,44.8,44.81,44.78,44.79,8661.0,32.8404,32.8478,32.8258,32.8331,8661.0
2016-08-04 13:00:00,44.79,44.79,44.73,44.74,8792.0,32.8331,32.8331,32.7891,32.7965,8792.0
2016-08-04 13:05:00,44.74,44.74,44.71,44.73,8108.0,32.7965,32.7965,32.7745,32.7891,8108.0
2016-08-04 13:10:00,44.72,44.75,44.72,44.72,8176.0,32.7818,32.8038,32.7818,32.7818,8176.0
2016-08-04 13:15:00,44.73,44.77,44.72,44.74,13364.0,32.7891,32.8184,32.7818,32.7965,13364.0
2016-08-04 13:20:00,44.73,44.74,44.73,44.73,5104.0,32.7891,32.7965,32.7891,32.7891,5104.0
2016-08-04 13:25:00,44.72,44.72,44.7,44.72,15786.0,32.7818,32.7818,32.7671,32.7818,15786.0
2016-08-04 13:30:00,44.71,44.72,44.69,44.7,5845.0,32.7745,32.7818,32.7598,32.7671,5845.0
2016-08-04 13:35:00,44.69,44.7,44.66,44.66,11602.0,32.7598,32.7671,32.7378,32.7378,11602.0
2016-08-04 13:40:00,44.66,44.67,44.66,44.66,2185.0,32.7378,32.7451,32.7378,32.7378,2185.0
2016-08-04 13:45:00,44.67,44.67,44.64,44.65,15098.0,32.7451,32.7451,32.7232,32.7305,15098.0
2016-08-04 13:50:00,44.65,44.67,44.65,44.67,7390.0,32.7305,32.7451,32.7305,32.7451,7390.0
2016-08-04 13:55:00,44.66,44.66,44.62,44.63,10448.0,32.7378,32.7378,32.7085,32.7158,10448.0
2016-08-04 14:00:00,44.63,44.64,44.61,44.62,9313.0,32.7158,32.7232,32.7012,32.7085,9313.0
2016-08-04 14:05:00,44.61,44.66,44.61,44.63,10295.0,32.7012,32.7378,32.7012,32.7158,10295.0
2016-08-04 14:10:00,44.64,44.67,44.63,44.66,8821.0,32.7232,32.7451,32.7158,32.7378,8821.0
2016-08-04 14:15:00,44.65,44.67,44.64,44.66,9931.0,32.7305,32.7451,32.7232,32.7378,9931.0
2016-08-04 14:20:00,44.66,44.66,44.61,44.62,10689.0,32.7378,32.7378,32.7012,32.7085,10689.0
2016-08-04 14:25:00,44.62,44.64,44.61,44.61,13697.0,32.7085,32.7232,32.7012,32.7012,13697.0
2016-08-04 14:30:00,44.61,44.63,44.6,44.62,6868.0,32.7012,32.7158,32.6938,32.7085,6868.0
2016-08-04 14:35:00,44.62,44.62,44.57,44.57,12652.0,32.7085,32.7085,32.6718,32.6718,12652.0
2016-08-04 14:40:00,44.58,44.58,44.54,44.54,10339.0,32.6792,32.6792,32.6498,32.6498,10339.0
2016-08-04 14:45:00,44.55,44.55,44.52,44.53,17663.0,32.6572,32.6572,32.6352,32.6425,17663.0
2016-08-04 14:50:00,44.53,44.57,44.52,44.56,13661.0,32.6425,32.6718,32.6352,32.6645,13661.0
2016-08-04 14:55:00,44.55,44.55,44.51,44.52,8224.0,32.6572,32.6572,32.6279,32.6352,8224.0
2016-08-04 15:00:00,44.52,44.53,44.5,44.52,16388.0,32.6352,32.6425,32.6205,32.6352,16388.0
2016-08-04 15:05:00,44.53,44.55,44.52,44.53,13184.0,32.6425,32.6572,32.6352,32.6425,13184.0
2016-08-04 15:10:00,44.53,44.54,44.5,44.51,10421.0,32.6425,32.6498,32.6205,32.6279,10421.0
2016-08-04 15:15:00,44.51,44.52,44.48,44.51,28452.0,32.6279,32.6352,32.6059,32.6279,28452.0
2016-08-04 15:20:00,44.51,44.51,44.49,44.49,13806.0,32.6279,32.6279,32.6132,32.6132,13806.0
2016-08-04 15:25:00,44.5,44.5,44.44,44.44,17947.0,32.6205,32.6205,32.5765,32.5765,17947.0
2016-08-04 15:30:00,44.44,44.49,44.44,44.47,31793.0,32.5765,32.6132,32.5765,32.5985,31793.0
2016-08-04 15:35:00,44.47,44.53,44.47,44.52,35902.0,32.5985,32.6425,32.5985,32.6352,35902.0
2016-08-04 15:40:00,44.52,44.56,44.52,44.55,36949.0,32.6352,32.6645,32.6352,32.6572,36949.0
2016-08-04 15:45:00,44.55,44.63,44.55,44.59,79574.0,32.6572,32.7158,32.6572,32.6865,79574.0
2016-08-04 15:50:00,44.59,44.63,44.57,44.62,60796.0,32.6865,32.7158,32.6718,32.7085,60796.0
2016-08-04 15:55:00,44.63,44.65,44.6,44.6,127688.0,32.7158,32.7305,32.6938,32.6938,127688.0
2016-08-05 09:30:00,44.48,44.51,44.22,44.26,53237.0,32.6059,32.6279,32.4153,32.4446,53237.0
2016-08-05 09:35:00,44.28,44.41,44.24,44.41,43327.0,32.4593,32.5546,32.4299,32.5546,43327.0
2016-08-05 09:40:00,44.4,44.53,44.4,44.51,38128.0,32.5472,32.6425,32.5472,32.6279,38128.0
2016-08-05 09:45:00,44.5,44.53,44.44,44.47,29132.0,32.6205,32.6425,32.5765,32.5985,29132.0
2016-08-05 09:50:00,44.48,44.52,44.38,44.39,29824.0,32.6059,32.6352,32.5326,32.5399,29824.0
2016-08-05 09:55:00,44.39,44.44,44.35,44.35,29085.0,32.5399,32.5765,32.5106,32.5106,29085.0
2016-08-05 10:00:00,44.34,44.35,44.16,44.16,30930.0,32.5032,32.5106,32.3713,32.3713,30930.0
2016-08-05 10:05:00,44.16,44.18,44.11,44.15,48474.0,32.3713,32.386,32.3346,32.364,48474.0
2016-08-05 10:10:00,44.15,44.16,44.08,44.14,34924.0,32.364,32.3713,32.3126,32.3566,34924.0
2016-08-05 10:15:00,44.14,44.16,44.09,44.14,35998.0,32.3566,32.3713,32.32,32.3566,35998.0
2016-08-05 10:20:00,44.14,44.15,44.1,44.12,20797.0,32.3566,32.364,32.3273,32.342,20797.0
2016-08-05 10:25:00,44.12,44.12,44.05,44.1,22039.0,32.342,32.342,32.2907,32.3273,22039.0
2016-08-05 10:30:00,44.11,44.14,44.09,44.13,15418.0,32.3346,32.3566,32.32,32.3493,15418.0
2016-08-05 10:35:00,44.12,44.12,43.98,43.99,35304.0,32.342,32.342,32.2393,32.2467,35304.0
2016-08-05 10:40:00,43.98,44.02,43.95,43.98,28901.0,32.2393,32.2687,32.2173,32.2393,28901.0
2016-08-05 10:45:00,43.98,44.04,43.98,43.98,35537.0,32.2393,32.2833,32.2393,32.2393,35537.0
2016-08-05 10:50:00,43.99,44.01,43.95,43.99,36676.0,32.2467,32.2613,32.2173,32.2467,36676.0
2016-08-05 10:55:00,43.99,44.04,43.99,44.03,27746.0,32.2467,32.2833,32.2467,32.276,27746.0
2016-08-05 11:00:00,44.03,44.14,44.03,44.11,37500.0,32.276,32.3566,32.276,32.3346,37500.0
2016-08-05 11:05:00,44.11,44.22,44.1,44.19,17714.0,32.3346,32.4153,32.3273,32.3933,17714.0
2016-08-05 11:10:00,44.18,44.18,44.08,44.09,17965.0,32.386,32.386,32.3126,32.32,17965.0
2016-08-05 11:15:00,44.09,44.16,44.08,44.13,17624.0,32.32,32.3713,32.3126,32.3493,17624.0
2016-08-05 11:20:00,44.13,44.16,44.1,44.16,22965.0,32.3493,32.3713,32.3273,32.3713,22965.0
2016-08-05 11:25:00,44.16,44.16,44.12,44.13,19193.0,32.3713,32.3713,32.342,32.3493,19193.0
2016-08-05 11:30:00,44.12,44.14,44.11,44.13,31814.0,32.342,32.3566,32.3346,32.3493,31814.0
2016-08-05 11:35:00,44.12,44.13,44.05,44.05,37087.0,32.342,32.3493,32.2907,32.2907,37087.0
2016-08-05 11:40:00,44.06,44.09,44.05,44.07,20561.0,32.298,32.32,32.2907,32.3053,20561.0
2016-08-05 11:45:00,44.06,44.07,44.04,44.05,14817.0,32.298,32.3053,32.2833,32.2907,14817.0
2016-08-05 11:50:00,44.06,44.07,44.02,44.07,9828.0,32.298,32.3053,32.2687,32.3053,9828.0
2016-08-05 11:55:00,44.07,44.08,44.06,44.08,6763.0,32.3053,32.3126,32.298,32.3126,6763.0
2016-08-05 12:00:00,44.08,44.11,44.07,44.11,10448.0,32.3126,32.3346,32.3053,32.3346,10448.0
2016-08-05 12:05:00,44.11,44.11,44.09,44.09,8321.0,32.3346,32.3346,32.32,32.32,8321.0
2016-08-05 12:10:00,44.1,44.2,44.09,44.2,11897.0,32.3273,32.4006,32.32,32.4006,11897.0
2016-08-05 12:15:00,44.21,44.22,44.19,44.2,7398.0,32.4079,32.4153,32.3933,32.4006,7398.0
2016-08-05 12:20:00,44.2,44.2,44.13,44.13,22089.0,32.4006,32.4006,32.3493,32.3493,22089.0
2016-08-05 12:25:00,44.13,44.15,44.11,44.13,31538.0,32.3493,32.364,32.3346,32.3493,31538.0
2016-08-05 12:30:00,44.12,44.13,44.08,44.11,18938.0,32.342,32.3493,32.3126,32.3346,18938.0
2016-08-05 12:35:00,44.11,44.11,44.08,44.11,7794.0,32.3346,32.3346,32.3126,32.3346,7794.0
2016-08-05 12:40:00,44.11,44.12,44.09,44.09,9970.0,32.3346,32.342,32.32,32.32,9970.0
2016-08-05 12:45:00,44.08,44.09,44.03,44.03,14412.0,32.3126,32.32,32.276,32.276,14412.0
2016-08-05 12:50:00,44.04,44.05,44.02,44.05,13235.0,32.2833,32.2907,32.2687,32.2907,13235.0
2016-08-05 12:55:00,44.05,44.08,44.05,44.07,10996.0,32.2907,32.3126,32.2907,32.3053,10996.0
2016-08-05 13:00:00,44.07,44.08,44.0,44.0,15724.0,32.3053,32.3126,32.254,32.254,15724.0
2016-08-05 13:05:00,44.0,44.02,43.99,43.99,12465.0,32.254,32.2687,32.2467,32.2467,12465.0
2016-08-05 13:10:00,43.99,43.99,43.96,43.97,10353.0,32.2467,32.2467,32.2247,32.232,10353.0
2016-08-05 13:15:00,43.98,43.98,43.95,43.96,19770.0,32.2393,32.2393,32.2173,32.2247,19770.0
2016-08-05 13:20:00,43.97,43.98,43.96,43.96,13304.0,32.232,32.2393,32.2247,32.2247,13304.0
2016-08-05 13:25:00,43.97,43.99,43.96,43.97,15183.0,32.232,32.2467,32.2247,32.232,15183.0
2016-08-05 13:30:00,43.97,43.97,43.92,43.92,21455.0,32.232,32.232,32.1954,32.1954,21455.0
2016-08-05 13:35:00,43.92,43.95,43.92,43.93,21553.0,32.1954,32.2173,32.1954,32.2027,21553.0
2016-08-05 13:40:00,43.93,43.98,43.92,43.98,27074.0,32.2027,32.2393,32.1954,32.2393,27074.0
2016-08-05 13:45:00,43.98,43.99,43.95,43.95,21248.0,32.2393,32.2467,32.2173,32.2173,21248.0
2016-08-05 13:50:00,43.95,43.95,43.91,43.93,21962.0,32.2173,32.2173,32.188,32.2027,21962.0
2016-08-05 13:55:00,43.93,43.94,43.91,43.92,17688.0,32.2027,32.21,32.188,32.1954,17688.0
2016-08-05 14:00:00,43.91,43.93,43.91,43.92,15278.0,32.188,32.2027,32.188,32.1954,15278.0
2016-08-05 14:05:00,43.92,43.93,43.91,43.91,15504.0,32.1954,32.2027,32.188,32.188,15504.0
2016-08-05 14:10:00,43.91,43.92,43.88,43.89,24257.0,32.188,32.1954,32.166,32.1734,24257.0
2016-08-05 14:15:00,43.89,43.96,43.89,43.94,16939.0,32.1734,32.2247,32.1734,32.21,16939.0
2016-08-05 14:20:00,43.94,43.95,43.93,43.94,14753.0,32.21,32.2173,32.2027,32.21,14753.0
2016-08-05 14:25:00,43.94,43.95,43.91,43.93,23782.0,32.21,32.2173,32.188,32.2027,23782.0
2016-08-05 14:30:00,43.93,43.95,43.91,43.95,24843.0,32.2027,32.2173,32.188,32.2173,24843.0
2016-08-05 14:35:00,43.95,43.99,43.94,43.95,16455.0,32.2173,32.2467,32.21,32.2173,16455.0
2016-08-05 14:40:00,43.94,43.94,43.87,43.91,22496.0,32.21,32.21,32.1587,32.188,22496.0
2016-08-05 14:45:00,43.91,43.92,43.87,43.88,15960.0,32.188,32.1954,32.1587,32.166,15960.0
2016-08-05 14:50:00,43.89,43.93,43.88,43.93,15320.0,32.1734,32.2027,32.166,32.2027,15320.0
2016-08-05 14:55:00,43.93,43.93,43.91,43.92,13401.0,32.2027,32.2027,32.188,32.1954,13401.0
2016-08-05 15:00:00,43.92,43.97,43.92,43.96,12271.0,32.1954,32.232,32.1954,32.2247,12271.0
2016-08-05 15:05:00,43.95,43.98,43.95,43.98,24826.0,32.2173,32.2393,32.2173,32.2393,24826.0
2016-08-05 15:10:00,43.98,43.99,43.97,43.98,44205.0,32.2393,32.2467,32.232,32.2393,44205.0
2016-08-05 15:15:00,43.98,43.99,43.94,43.94,47983.0,32.2393,32.2467,32.21,32.21,47983.0
2016-08-05 15:20:00,43.94,43.94,43.89,43.9,20904.0,32.21,32.21,32.1734,32.1807,20904.0
2016-08-05 15:25:00,43.9,43.91,43.89,43.91,33539.0,32.1807,32.188,32.1734,32.188,33539.0
2016-08-05 15:30:00,43.91,43.92,43.89,43.91,58596.0,32.188,32.1954,32.1734,32.188,58596.0
2016-08-05 15:35:00,43.92,43.98,43.91,43.97,71243.0,32.1954,32.2393,32.188,32.232,71243.0
2016-08-05 15:40:00,43.98,44.0,43.93,43.94,65849.0,32.2393,32.254,32.2027,32.21,65849.0
2016-08-05 15:45:00,43.95,43.96,43.94,43.95,51679.0,32.2173,32.2247,32.21,32.2173,51679.0
2016-08-05 15:50:00,43.95,43.97,43.92,43.97,229847.0,32.2173,32.232,32.1954,32.232,229847.0
2016-08-05 15:55:00,43.96,43.99,43.95,43.95,273966.0,32.2247,32.2467,32.2173,32.2173,273966.0
2016-08-08 09:30:00,43.99,44.13,43.92,43.92,39807.0,32.2467,32.3493,32.1954,32.1954,39807.0
2016-08-08 09:35:00,43.96,44.02,43.85,44.0,25965.0,32.2247,32.2687,32.144,32.254,25965.0
2016-08-08 09:40:00,44.01,44.05,43.98,44.02,15635.0,32.2613,32.2907,32.2393,32.2687,15635.0
2016-08-08 09:45:00,44.02,44.08,43.99,44.06,14734.0,32.2687,32.3126,32.2467,32.298,14734.0
2016-08-08 09:50:00,44.07,44.15,44.05,44.07,11865.0,32.3053,32.364,32.2907,32.3053,11865.0
2016-08-08 09:55:00,44.08,44.1,44.05,44.06,9354.0,32.3126,32.3273,32.2907,32.298,9354.0
2016-08-08 10:00:00,44.06,44.15,44.04,44.13,47542.0,32.298,32.364,32.2833,32.3493,47542.0
2016-08-08 10:05:00,44.13,44.19,44.13,44.14,33498.0,32.3493,32.3933,32.3493,32.3566,33498.0
2016-08-08 10:10:00,44.14,44.18,44.13,44.15,13380.0,32.3566,32.386,32.3493,32.364,13380.0
2016-08-08 10:15:00,44.15,44.26,44.15,44.26,39206.0,32.364,32.4446,32.364,32.4446,39206.0
2016-08-08 10:20:00,44.26,44.33,44.26,44.32,13602.0,32.4446,32.4959,32.4446,32.4886,13602.0
2016-08-08 10:25:00,44.32,44.36,44.29,44.3,12680.0,32.4886,32.5179,32.4666,32.4739,12680.0
2016-08-08 10:30:00,44.3,44.31,44.23,44.24,13167.0,32.4739,32.4812,32.4226,32.4299,13167.0
2016-08-08 10:35:00,44.24,44.26,44.2,44.25,11380.0,32.4299,32.4446,32.4006,32.4373,11380.0
2016-08-08 10:40:00,44.25,44.25,44.17,44.17,10824.0,32.4373,32.4373,32.3786,32.3786,10824.0
2016-08-08 10:45:00,44.18,44.2,44.16,44.16,16583.0,32.386,32.4006,32.3713,32.3713,16583.0
2016-08-08 10:50:00,44.16,44.24,44.14,44.24,51680.0,32.3713,32.4299,32.3566,32.4299,51680.0
2016-08-08 10:55:00,44.24,44.24,44.16,44.16,40397.0,32.4299,32.4299,32.3713,32.3713,40397.0
2016-08-08 11:00:00,44.17,44.19,44.15,44.19,17445.0,32.3786,32.3933,32.364,32.3933,17445.0
2016-08-08 11:05:00,44.18,44.19,44.15,44.19,16823.0,32.386,32.3933,32.364,32.3933,16823.0
2016-08-08 11:10:00,44.19,44.22,44.17,44.18,23741.0,32.3933,32.4153,32.3786,32.386,23741.0
2016-08-08 11:15:00,44.17,44.18,44.15,44.18,11281.0,32.3786,32.386,32.364,32.386,11281.0
2016-08-08 11:20:00,44.19,44.26,44.18,44.26,35527.0,32.3933,32.4446,32.386,32.4446,35527.0
2016-08-08 11:25:00,44.26,44.33,44.24,44.33,29996.0,32.4446,32.4959,32.4299,32.4959,29996.0
2016-08-08 11:30:00,44.32,44.32,44.27,44.28,14762.0,32.4886,32.4886,32.4519,32.4593,14762.0
2016-08-08 11:35:00,44.27,44.28,44.23,44.24,40988.0,32.4519,32.4593,32.4226,32.4299,40988.0
2016-08-08 11:40:00,44.24,44.25,44.22,44.24,10145.0,32.4299,32.4373,32.4153,32.4299,10145.0
2016-08-08 11:45:00,44.24,44.25,44.22,44.23,9219.0,32.4299,32.4373,32.4153,32.4226,9219.0
2016-08-08 11:50:00,44.23,44.27,44.23,44.25,10969.0,32.4226,32.4519,32.4226,32.4373,10969.0
2016-08-08 11:55:00,44.24,44.25,44.22,44.23,8750.0,32.4299,32.4373,32.4153,32.4226,8750.0
2016-08-08 12:00:00,44.22,44.23,44.2,44.22,19133.0,32.4153,32.4226,32.4006,32.4153,19133.0
2016-08-08 12:05:00,44.22,44.23,44.21,44.23,12205.0,32.4153,32.4226,32.4079,32.4226,12205.0
2016-08-08 12:10:00,44.23,44.23,44.2,44.21,13781.0,32.4226,32.4226,32.4006,32.4079,13781.0
2016-08-08 12:15:00,44.21,44.22,44.19,44.2,9087.0,32.4079,32.4153,32.3933,32.4006,9087.0
2016-08-08 12:20:00,44.21,44.22,44.19,44.2,8336.0,32.4079,32.4153,32.3933,32.4006,8336.0
2016-08-08 12:25:00,44.19,44.21,44.18,44.18,8000.0,32.3933,32.4079,32.386,32.386,8000.0
2016-08-08 12:30:00,44.18,44.19,44.15,44.16,17068.0,32.386,32.3933,32.364,32.3713,17068.0
2016-08-08 12:35:00,44.16,44.16,44.11,44.13,13589.0,32.3713,32.3713,32.3346,32.3493,13589.0
2016-08-08 12:40:00,44.13,44.13,44.09,44.1,14740.0,32.3493,32.3493,32.32,32.3273,14740.0
2016-08-08 12:45:00,44.11,44.11,44.07,44.09,19340.0,32.3346,32.3346,32.3053,32.32,19340.0
2016-08-08 12:50:00,44.08,44.1,44.07,44.08,17682.0,32.3126,32.3273,32.3053,32.3126,17682.0
2016-08-08 12:55:00,44.08,44.09,44.07,44.08,14220.0,32.3126,32.32,32.3053,32.3126,14220.0
2016-08-08 13:00:00,44.09,44.09,44.03,44.05,17987.0,32.32,32.32,32.276,32.2907,17987.0
2016-08-08 13:05:00,44.05,44.06,44.03,44.04,16979.0,32.2907,32.298,32.276,32.2833,16979.0
2016-08-08 13:10:00,44.03,44.05,44.02,44.04,20726.0,32.276,32.2907,32.2687,32.2833,20726.0
2016-08-08 13:15:00,44.04,44.04,44.01,44.02,26731.0,32.2833,32.2833,32.2613,32.2687,26731.0
2016-08-08 13:20:00,44.03,44.04,44.0,44.01,13433.0,32.276,32.2833,32.254,32.2613,13433.0
2016-08-08 13:25:00,44.02,44.04,44.0,44.03,13156.0,32.2687,32.2833,32.254,32.276,13156.0
2016-08-08 13:30:00,44.04,44.06,44.03,44.06,8571.0,32.2833,32.298,32.276,32.298,8571.0
2016-08-08 13:35:00,44.05,44.07,44.04,44.05,16300.0,32.2907,32.3053,32.2833,32.2907,16300.0
2016-08-08 13:40:00,44.06,44.07,44.05,44.06,11632.0,32.298,32.3053,32.2907,32.298,11632.0
2016-08-08 13:45:00,44.08,44.08,44.07,44.07,8569.0,32.3126,32.3126,32.3053,32.3053,8569.0
2016-08-08 13:50:00,44.08,44.09,44.06,44.09,12248.0,32.3126,32.32,32.298,32.32,12248.0
2016-08-08 13:55:00,44.09,44.09,44.06,44.08,12375.0,32.32,32.32,32.298,32.3126,12375.0
2016-08-08 14:00:00,44.09,44.13,44.08,44.13,9714.0,32.32,32.3493,32.3126,32.3493,9714.0
2016-08-08 14:05:00,44.13,44.17,44.13,44.15,18216.0,32.3493,32.3786,32.3493,32.364,18216.0
2016-08-08 14:10:00,44.15,44.15,44.13,44.13,7972.0,32.364,32.364,32.3493,32.3493,7972.0
2016-08-08 14:15:00,44.13,44.15,44.11,44.12,13904.0,32.3493,32.364,32.3346,32.342,13904.0
2016-08-08 14:20:00,44.12,44.13,44.1,44.11,14598.0,32.342,32.3493,32.3273,32.3346,14598.0
2016-08-08 14:25:00,44.1,44.11,44.09,44.1,12024.0,32.3273,32.3346,32.32,32.3273,12024.0
2016-08-08 14:30:00,44.09,44.11,44.09,44.11,9176.0,32.32,32.3346,32.32,32.3346,9176.0
2016-08-08 14:35:00,44.11,44.11,44.1,44.11,2800.0,32.3346,32.3346,32.3273,32.3346,2800.0
2016-08-08 14:40:00,44.11,44.11,44.1,44.11,5821.0,32.3346,32.3346,32.3273,32.3346,5821.0
2016-08-08 14:45:00,44.11,44.11,44.06,44.07,15528.0,32.3346,32.3346,32.298,32.3053,15528.0
2016-08-08 14:50:00,44.07,44.07,44.04,44.06,15545.0,32.3053,32.3053,32.2833,32.298,15545.0
2016-08-08 14:55:00,44.06,44.07,44.02,44.03,14198.0,32.298,32.3053,32.2687,32.276,14198.0
2016-08-08 15:00:00,44.02,44.03,44.0,44.01,14289.0,32.2687,32.276,32.254,32.2613,14289.0
2016-08-08 15:05:00,44.01,44.03,43.98,44.02,38254.0,32.2613,32.276,32.2393,32.2687,38254.0
2016-08-08 15:10:00,44.03,44.03,43.98,44.01,20332.0,32.276,32.276,32.2393,32.2613,20332.0
2016-08-08 15:15:00,44.01,44.08,44.01,44.08,18630.0,32.2613,32.3126,32.2613,32.3126,18630.0
2016-08-08 15:20:00,44.08,44.09,44.07,44.09,24613.0,32.3126,32.32,32.3053,32.32,24613.0
2016-08-08 15:25:00,44.09,44.11,44.08,44.09,45430.0,32.32,32.3346,32.3126,32.32,45430.0
2016-08-08 15:30:00,44.09,44.1,44.08,44.09,26204.0,32.32,32.3273,32.3126,32.32,26204.0
2016-08-08 15:35:00,44.08,44.1,44.06,44.07,26918.0,32.3126,32.3273,32.298,32.3053,26918.0
2016-08-08 15:40:00,44.07,44.07,44.03,44.05,56637.0,32.3053,32.3053,32.276,32.2907,56637.0
2016-08-08 15:45:00,44.06,44.08,44.05,44.07,33752.0,32.298,32.3126,32.2907,32.3053,33752.0
2016-08-08 15:50:00,44.06,44.08,44.05,44.07,46244.0,32.298,32.3126,32.2907,32.3053,46244.0
2016-08-08 15:55:00,44.07,44.08,44.04,44.04,93733.0,32.3053,32.3126,32.2833,32.2833,93733.0
2016-08-09 09:30:00,44.04,44.12,43.93,43.93,27289.0,32.2833,32.342,32.2027,32.2027,27289.0
2016-08-09 09:35:00,43.95,44.0,43.91,43.96,13959.0,32.2173,32.254,32.188,32.2247,13959.0
2016-08-09 09:40:00,43.97,44.04,43.92,43.93,17356.0,32.232,32.2833,32.1954,32.2027,17356.0
2016-08-09 09:45:00,43.93,44.0,43.93,43.99,18582.0,32.2027,32.254,32.2027,32.2467,18582.0
2016-08-09 09:50:00,43.97,44.0,43.9,43.97,13809.0,32.232,32.254,32.1807,32.232,13809.0
2016-08-09 09:55:00,43.97,44.0,43.93,44.0,12503.0,32.232,32.254,32.2027,32.254,12503.0
2016-08-09 10:00:00,44.0,44.07,43.99,44.07,33854.0,32.254,32.3053,32.2467,32.3053,33854.0
2016-08-09 10:05:00,44.08,44.08,44.02,44.05,31233.0,32.3126,32.3126,32.2687,32.2907,31233.0
2016-08-09 10:10:00,44.05,44.11,44.03,44.1,13784.0,32.2907,32.3346,32.276,32.3273,13784.0
2016-08-09 10:15:00,44.1,44.1,44.05,44.09,36004.0,32.3273,32.3273,32.2907,32.32,36004.0
2016-08-09 10:20:00,44.1,44.18,44.1,44.18,15753.0,32.3273,32.386,32.3273,32.386,15753.0
2016-08-09 10:25:00,44.19,44.19,44.07,44.13,17855.0,32.3933,32.3933,32.3053,32.3493,17855.0
2016-08-09 10:30:00,44.13,44.15,44.05,44.07,14912.0,32.3493,32.364,32.2907,32.3053,14912.0
2016-08-09 10:35:00,44.08,44.08,44.03,44.03,15300.0,32.3126,32.3126,32.276,32.276,15300.0
2016-08-09 10:40:00,44.03,44.09,43.99,44.09,12064.0,32.276,32.32,32.2467,32.32,12064.0
2016-08-09 10:45:00,44.08,44.09,44.05,44.06,15318.0,32.3126,32.32,32.2907,32.298,15318.0
2016-08-09 10:50:00,44.06,44.11,44.05,44.11,12038.0,32.298,32.3346,32.2907,32.3346,12038.0
2016-08-09 10:55:00,44.11,44.17,44.09,44.14,15950.0,32.3346,32.3786,32.32,32.3566,15950.0
2016-08-09 11:00:00,44.14,44.14,44.09,44.14,12580.0,32.3566,32.3566,32.32,32.3566,12580.0
2016-08-09 11:05:00,44.13,44.17,44.12,44.16,15162.0,32.3493,32.3786,32.342,32.3713,15162.0
2016-08-09 11:10:00,44.16,44.17,44.14,44.15,14970.0,32.3713,32.3786,32.3566,32.364,14970.0
2016-08-09 11:15:00,44.15,44.16,44.07,44.09,15646.0,32.364,32.3713,32.3053,32.32,15646.0
2016-08-09 11:20:00,44.09,44.09,44.05,44.07,10547.0,32.32,32.32,32.2907,32.3053,10547.0
2016-08-09 11:25:00,44.07,44.11,44.05,44.06,15771.0,32.3053,32.3346,32.2907,32.298,15771.0
2016-08-09 11:30:00,44.06,44.07,44.04,44.04,29019.0,32.298,32.3053,32.2833,32.2833,29019.0
2016-08-09 11:35:00,44.04,44.06,44.03,44.05,15153.0,32.2833,32.298,32.276,32.2907,15153.0
2016-08-09 11:40:00,44.05,44.09,44.04,44.08,17335.0,32.2907,32.32,32.2833,32.3126,17335.0
2016-08-09 11:45:00,44.08,44.08,44.01,44.02,16102.0,32.3126,32.3126,32.2613,32.2687,16102.0
2016-08-09 11:50:00,44.02,44.06,44.0,44.02,34603.0,32.2687,32.298,32.254,32.2687,34603.0
2016-08-09 11:55:00,44.01,44.04,43.99,44.02,16365.0,32.2613,32.2833,32.2467,32.2687,16365.0
2016-08-09 12:00:00,44.03,44.03,44.01,44.02,7852.0,32.276,32.276,32.2613,32.2687,7852.0
2016-08-09 12:05:00,44.01,44.04,44.01,44.01,25129.0,32.2613,32.2833,32.2613,32.2613,25129.0
2016-08-09 12:10:00,44.01,44.01,43.98,44.0,12459.0,32.2613,32.2613,32.2393,32.254,12459.0
2016-08-09 12:15:00,44.0,44.04,43.99,44.03,12523.0,32.254,32.2833,32.2467,32.276,12523.0
2016-08-09 12:20:00,44.04,44.04,43.99,43.99,10000.0,32.2833,32.2833,32.2467,32.2467,10000.0
2016-08-09 12:25:00,43.99,44.02,43.99,44.01,8664.0,32.2467,32.2687,32.2467,32.2613,8664.0
2016-08-09 12:30:00,44.01,44.01,43.92,43.94,39185.0,32.2613,32.2613,32.1954,32.21,39185.0
2016-08-09 12:35:00,43.95,43.95,43.92,43.92,10769.0,32.2173,32.2173,32.1954,32.1954,10769.0
2016-08-09 12:40:00,43.92,43.94,43.92,43.92,10279.0,32.1954,32.21,32.1954,32.1954,10279.0
2016-08-09 12:45:00,43.93,43.94,43.89,43.9,24076.0,32.2027,32.21,32.1734,32.1807,24076.0
2016-08-09 12:50:00,43.9,43.92,43.88,43.92,16316.0,32.1807,32.1954,32.166,32.1954,16316.0
2016-08-09 12:55:00,43.91,43.92,43.89,43.92,10137.0,32.188,32.1954,32.1734,32.1954,10137.0
2016-08-09 13:00:00,43.91,43.92,43.9,43.9,16900.0,32.188,32.1954,32.1807,32.1807,16900.0
2016-08-09 13:05:00,43.89,43.9,43.89,43.9,11330.0,32.1734,32.1807,32.1734,32.1807,11330.0
2016-08-09 13:10:00,43.91,43.95,43.91,43.95,12299.0,32.188,32.2173,32.188,32.2173,12299.0
2016-08-09 13:15:00,43.94,43.94,43.92,43.94,12118.0,32.21,32.21,32.1954,32.21,12118.0
2016-08-09 13:20:00,43.95,43.95,43.93,43.94,6337.0,32.2173,32.2173,32.2027,32.21,6337.0
2016-08-09 13:25:00,43.94,43.96,43.92,43.95,12371.0,32.21,32.2247,32.1954,32.2173,12371.0
2016-08-09 13:30:00,43.94,43.94,43.93,43.94,8419.0,32.21,32.21,32.2027,32.21,8419.0
2016-08-09 13:35:00,43.94,43.94,43.91,43.92,10842.0,32.21,32.21,32.188,32.1954,10842.0
2016-08-09 13:40:00,43.92,43.93,43.89,43.91,16826.0,32.1954,32.2027,32.1734,32.188,16826.0
2016-08-09 13:45:00,43.9,43.91,43.88,43.89,14094.0,32.1807,32.188,32.166,32.1734,14094.0
2016-08-09 13:50:00,43.89,43.91,43.88,43.91,14050.0,32.1734,32.188,32.166,32.188,14050.0
2016-08-09 13:55:00,43.91,43.92,43.87,43.89,17523.0,32.188,32.1954,32.1587,32.1734,17523.0
2016-08-09 14:00:00,43.89,43.9,43.86,43.88,12043.0,32.1734,32.1807,32.1514,32.166,12043.0
2016-08-09 14:05:00,43.87,43.89,43.86,43.86,8941.0,32.1587,32.1734,32.1514,32.1514,8941.0
2016-08-09 14:10:00,43.87,43.88,43.84,43.84,12816.0,32.1587,32.166,32.1367,32.1367,12816.0
2016-08-09 14:15:00,43.84,43.85,43.83,43.84,13241.0,32.1367,32.144,32.1294,32.1367,13241.0
2016-08-09 14:20:00,43.84,43.84,43.82,43.83,4733.0,32.1367,32.1367,32.1221,32.1294,4733.0
2016-08-09 14:25:00,43.82,43.83,43.8,43.8,16161.0,32.1221,32.1294,32.1074,32.1074,16161.0
2016-08-09 14:30:00,43.81,43.82,43.79,43.79,38422.0,32.1147,32.1221,32.1001,32.1001,38422.0
2016-08-09 14:35:00,43.79,43.82,43.78,43.82,20740.0,32.1001,32.1221,32.0927,32.1221,20740.0
2016-08-09 14:40:00,43.81,43.83,43.81,43.83,17519.0,32.1147,32.1294,32.1147,32.1294,17519.0
2016-08-09 14:45:00,43.82,43.83,43.82,43.83,17805.0,32.1221,32.1294,32.1221,32.1294,17805.0
2016-08-09 14:50:00,43.83,43.84,43.79,43.8,26519.0,32.1294,32.1367,32.1001,32.1074,26519.0
2016-08-09 14:55:00,43.79,43.8,43.78,43.78,11660.0,32.1001,32.1074,32.0927,32.0927,11660.0
2016-08-09 15:00:00,43.78,43.81,43.78,43.79,14058.0,32.0927,32.1147,32.0927,32.1001,14058.0
2016-08-09 15:05:00,43.79,43.81,43.79,43.8,13220.0,32.1001,32.1147,32.1001,32.1074,13220.0
2016-08-09 15:10:00,43.8,43.81,43.79,43.8,15318.0,32.1074,32.1147,32.1001,32.1074,15318.0
2016-08-09 15:15:00,43.79,43.8,43.76,43.76,24446.0,32.1001,32.1074,32.0781,32.0781,24446.0
2016-08-09 15:20:00,43.77,43.79,43.76,43.78,26057.0,32.0854,32.1001,32.0781,32.0927,26057.0
2016-08-09 15:25:00,43.78,43.78,43.77,43.77,36094.0,32.0927,32.0927,32.0854,32.0854,36094.0
2016-08-09 15:30:00,43.77,43.79,43.76,43.79,40034.0,32.0854,32.1001,32.0781,32.1001,40034.0
2016-08-09 15:35:00,43.79,43.84,43.78,43.83,60973.0,32.1001,32.1367,32.0927,32.1294,60973.0
2016-08-09 15:40:00,43.83,43.88,43.82,43.84,70248.0,32.1294,32.166,32.1221,32.1367,70248.0
2016-08-09 15:45:00,43.83,43.87,43.82,43.86,71689.0,32.1294,32.1587,32.1221,32.1514,71689.0
2016-08-09 15:50:00,43.86,43.87,43.84,43.84,80564.0,32.1514,32.1587,32.1367,32.1367,80564.0
2016-08-09 15:55:00,43.84,43.87,43.81,43.83,252418.0,32.1367,32.1587,32.1147,32.1294,252418.0
2016-08-10 09:30:00,43.88,43.96,43.82,43.87,64890.0,32.166,32.2247,32.1221,32.1587,64890.0
2016-08-10 09:35:00,43.88,43.91,43.81,43.84,28430.0,32.166,32.188,32.1147,32.1367,28430.0
2016-08-10 09:40:00,43.84,43.85,43.78,43.78,34689.0,32.1367,32.144,32.0927,32.0927,34689.0
2016-08-10 09:45:00,43.78,43.8,43.63,43.68,54127.0,32.0927,32.1074,31.9828,32.0194,54127.0
2016-08-10 09:50:00,43.69,43.76,43.68,43.75,15171.0,32.0268,32.0781,32.0194,32.0707,15171.0
2016-08-10 09:55:00,43.75,43.8,43.74,43.77,11335.0,32.0707,32.1074,32.0634,32.0854,11335.0
2016-08-10 10:00:00,43.76,43.76,43.63,43.63,13175.0,32.0781,32.0781,31.9828,31.9828,13175.0
2016-08-10 10:05:00,43.64,43.64,43.59,43.61,30190.0,31.9901,31.9901,31.9535,31.9681,30190.0
2016-08-10 10:10:00,43.61,43.65,43.6,43.65,26014.0,31.9681,31.9974,31.9608,31.9974,26014.0
2016-08-10 10:15:00,43.64,43.79,43.64,43.77,32732.0,31.9901,32.1001,31.9901,32.0854,32732.0
2016-08-10 10:20:00,43.77,43.77,43.63,43.67,49855.0,32.0854,32.0854,31.9828,32.0121,49855.0
2016-08-10 10:25:00,43.67,43.72,43.65,43.71,93513.0,32.0121,32.0487,31.9974,32.0414,93513.0
2016-08-10 10:30:00,43.71,43.72,43.66,43.7,71443.0,32.0414,32.0487,32.0048,32.0341,71443.0
2016-08-10 10:35:00,43.69,43.77,43.66,43.76,80276.0,32.0268,32.0854,32.0048,32.0781,80276.0
2016-08-10 10:40:00,43.76,43.79,43.72,43.79,14028.0,32.0781,32.1001,32.0487,32.1001,14028.0
2016-08-10 10:45:00,43.79,43.86,43.77,43.86,10911.0,32.1001,32.1514,32.0854,32.1514,10911.0
2016-08-10 10:50:00,43.85,43.88,43.84,43.84,8993.0,32.144,32.166,32.1367,32.1367,8993.0
2016-08-10 10:55:00,43.84,43.84,43.77,43.81,17684.0,32.1367,32.1367,32.0854,32.1147,17684.0
2016-08-10 11:00:00,43.8,43.8,43.74,43.74,46992.0,32.1074,32.1074,32.0634,32.0634,46992.0
2016-08-10 11:05:00,43.74,43.76,43.71,43.75,58609.0,32.0634,32.0781,32.0414,32.0707,58609.0
2016-08-10 11:10:00,43.75,43.76,43.71,43.72,37587.0,32.0707,32.0781,32.0414,32.0487,37587.0
2016-08-10 11:15:00,43.72,43.74,43.69,43.7,24106.0,32.0487,32.0634,32.0268,32.0341,24106.0
2016-08-10 11:20:00,43.69,43.7,43.68,43.69,9928.0,32.0268,32.0341,32.0194,32.0268,9928.0
2016-08-10 11:25:00,43.7,43.7,43.64,43.66,24444.0,32.0341,32.0341,31.9901,32.0048,24444.0
2016-08-10 11:30:00,43.67,43.68,43.63,43.64,34827.0,32.0121,32.0194,31.9828,31.9901,34827.0
2016-08-10 11:35:00,43.65,43.66,43.62,43.63,24254.0,31.9974,32.0048,31.9754,31.9828,24254.0
2016-08-10 11:40:00,43.63,43.64,43.6,43.62,18930.0,31.9828,31.9901,31.9608,31.9754,18930.0
2016-08-10 11:45:00,43.61,43.62,43.57,43.57,40189.0,31.9681,31.9754,31.9388,31.9388,40189.0
2016-08-10 11:50:00,43.57,43.58,43.54,43.57,13554.0,31.9388,31.9461,31.9168,31.9388,13554.0
2016-08-10 11:55:00,43.57,43.58,43.52,43.52,25095.0,31.9388,31.9461,31.9021,31.9021,25095.0
2016-08-10 12:00:00,43.52,43.53,43.5,43.53,54462.0,31.9021,31.9095,31.8875,31.9095,54462.0
2016-08-10 12:05:00,43.53,43.7,43.52,43.68,33677.0,31.9095,32.0341,31.9021,32.0194,33677.0
2016-08-10 12:10:00,43.69,43.7,43.6,43.62,17290.0,32.0268,32.0341,31.9608,31.9754,17290.0
2016-08-10 12:15:00,43.61,43.7,43.61,43.66,12287.0,31.9681,32.0341,31.9681,32.0048,12287.0
2016-08-10 12:20:00,43.67,43.67,43.59,43.63,22369.0,32.0121,32.0121,31.9535,31.9828,22369.0
2016-08-10 12:25:00,43.63,43.64,43.59,43.62,9571.0,31.9828,31.9901,31.9535,31.9754,9571.0
2016-08-10 12:30:00,43.61,43.63,43.57,43.59,23741.0,31.9681,31.9828,31.9388,31.9535,23741.0
2016-08-10 12:35:00,43.59,43.64,43.59,43.62,14294.0,31.9535,31.9901,31.9535,31.9754,14294.0
2016-08-10 12:40:00,43.62,43.62,43.55,43.6,13335.0,31.9754,31.9754,31.9241,31.9608,13335.0
2016-08-10 12:45:00,43.59,43.6,43.57,43.57,6346.0,31.9535,31.9608,31.9388,31.9388,6346.0
2016-08-10 12:50:00,43.58,43.59,43.52,43.56,17200.0,31.9461,31.9535,31.9021,31.9315,17200.0
2016-08-10 12:55:00,43.57,43.59,43.56,43.59,4385.0,31.9388,31.9535,31.9315,31.9535,4385.0
2016-08-10 13:00:00,43.59,43.59,43.56,43.57,9868.0,31.9535,31.9535,31.9315,31.9388,9868.0
2016-08-10 13:05:00,43.58,43.6,43.56,43.58,27446.0,31.9461,31.9608,31.9315,31.9461,27446.0
2016-08-10 13:10:00,43.58,43.62,43.57,43.61,48414.0,31.9461,31.9754,31.9388,31.9681,48414.0
2016-08-10 13:15:00,43.61,43.63,43.6,43.63,6735.0,31.9681,31.9828,31.9608,31.9828,6735.0
2016-08-10 13:20:00,43.63,43.63,43.55,43.57,21485.0,31.9828,31.9828,31.9241,31.9388,21485.0
2016-08-10 13:25:00,43.57,43.57,43.55,43.56,9034.0,31.9388,31.9388,31.9241,31.9315,9034.0
2016-08-10 13:30:00,43.55,43.56,43.53,43.53,22304.0,31.9241,31.9315,31.9095,31.9095,22304.0
2016-08-10 13:35:00,43.54,43.6,43.53,43.59,23821.0,31.9168,31.9608,31.9095,31.9535,23821.0
2016-08-10 13:40:00,43.59,43.61,43.57,43.58,26326.0,31.9535,31.9681,31.9388,31.9461,26326.0
2016-08-10 13:45:00,43.59,43.59,43.56,43.57,11346.0,31.9535,31.9535,31.9315,31.9388,11346.0
2016-08-10 13:50:00,43.58,43.58,43.55,43.55,23262.0,31.9461,31.9461,31.9241,31.9241,23262.0
2016-08-10 13:55:00,43.56,43.58,43.55,43.58,10686.0,31.9315,31.9461,31.9241,31.9461,10686.0
2016-08-10 14:00:00,43.58,43.6,43.57,43.59,27942.0,31.9461,31.9608,31.9388,31.9535,27942.0
2016-08-10 14:05:00,43.6,43.61,43.57,43.61,24360.0,31.9608,31.9681,31.9388,31.9681,24360.0
2016-08-10 14:10:00,43.61,43.66,43.6,43.62,37780.0,31.9681,32.0048,31.9608,31.9754,37780.0
2016-08-10 14:15:00,43.62,43.63,43.6,43.61,15262.0,31.9754,31.9828,31.9608,31.9681,15262.0
2016-08-10 14:20:00,43.61,43.62,43.58,43.59,17812.0,31.9681,31.9754,31.9461,31.9535,17812.0
2016-08-10 14:25:00,43.6,43.62,43.6,43.62,7993.0,31.9608,31.9754,31.9608,31.9754,7993.0
2016-08-10 14:30:00,43.61,43.61,43.58,43.6,26482.0,31.9681,31.9681,31.9461,31.9608,26482.0
2016-08-10 14:35:00,43.59,43.61,43.59,43.61,13593.0,31.9535,31.9681,31.9535,31.9681,13593.0
2016-08-10 14:40:00,43.61,43.64,43.6,43.64,67401.0,31.9681,31.9901,31.9608,31.9901,67401.0
2016-08-10 14:45:00,43.64,43.69,43.62,43.68,27208.0,31.9901,32.0268,31.9754,32.0194,27208.0
2016-08-10 14:50:00,43.68,43.7,43.66,43.66,20283.0,32.0194,32.0341,32.0048,32.0048,20283.0
2016-08-10 14:55:00,43.66,43.7,43.66,43.7,15200.0,32.0048,32.0341,32.0048,32.0341,15200.0
2016-08-10 15:00:00,43.71,43.71,43.68,43.69,31106.0,32.0414,32.0414,32.0194,32.0268,31106.0
2016-08-10 15:05:00,43.69,43.73,43.67,43.72,28552.0,32.0268,32.0561,32.0121,32.0487,28552.0
2016-08-10 15:10:00,43.71,43.78,43.71,43.78,16699.0,32.0414,32.0927,32.0414,32.0927,16699.0
2016-08-10 15:15:00,43.78,43.82,43.76,43.82,33170.0,32.0927,32.1221,32.0781,32.1221,33170.0
2016-08-10 15:20:00,43.82,43.84,43.8,43.83,26579.0,32.1221,32.1367,32.1074,32.1294,26579.0
2016-08-10 15:25:00,43.83,43.83,43.78,43.78,34615.0,32.1294,32.1294,32.0927,32.0927,34615.0
2016-08-10 15:30:00,43.78,43.78,43.74,43.76,47822.0,32.0927,32.0927,32.0634,32.0781,47822.0
2016-08-10 15:35:00,43.76,43.77,43.7,43.74,76075.0,32.0781,32.0854,32.0341,32.0634,76075.0
2016-08-10 15:40:00,43.73,43.75,43.7,43.71,66171.0,32.0561,32.0707,32.0341,32.0414,66171.0
2016-08-10 15:45:00,43.7,43.71,43.67,43.69,75217.0,32.0341,32.0414,32.0121,32.0268,75217.0
2016-08-10 15:50:00,43.68,43.73,43.67,43.73,106280.0,32.0194,32.0561,32.0121,32.0561,106280.0
2016-08-10 15:55:00,43.73,43.8,43.72,43.8,127329.0,32.0561,32.1074,32.0487,32.1074,127329.0
2016-08-11 09:30:00,43.79,43.91,43.54,43.62,48607.0,32.1001,32.188,31.9168,31.9754,48607.0
2016-08-11 09:35:00,43.63,43.72,43.58,43.64,34462.0,31.9828,32.0487,31.9461,31.9901,34462.0
2016-08-11 09:40:00,43.64,43.69,43.52,43.69,26637.0,31.9901,32.0268,31.9021,32.0268,26637.0
2016-08-11 09:45:00,43.68,43.72,43.61,43.67,14260.0,32.0194,32.0487,31.9681,32.0121,14260.0
2016-08-11 09:50:00,43.68,43.7,43.64,43.66,18012.0,32.0194,32.0341,31.9901,32.0048,18012.0
2016-08-11 09:55:00,43.65,43.74,43.64,43.71,21396.0,31.9974,32.0634,31.9901,32.0414,21396.0
2016-08-11 10:00:00,43.69,43.7,43.67,43.7,18779.0,32.0268,32.0341,32.0121,32.0341,18779.0
2016-08-11 10:05:00,43.71,43.71,43.63,43.63,25754.0,32.0414,32.0414,31.9828,31.9828,25754.0
2016-08-11 10:10:00,43.63,43.65,43.59,43.65,11368.0,31.9828,31.9974,31.9535,31.9974,11368.0
2016-08-11 10:15:00,43.65,43.74,43.65,43.74,7195.0,31.9974,32.0634,31.9974,32.0634,7195.0
2016-08-11 10:20:00,43.74,43.78,43.73,43.76,19315.0,32.0634,32.0927,32.0561,32.0781,19315.0
2016-08-11 10:25:00,43.76,43.76,43.71,43.71,12771.0,32.0781,32.0781,32.0414,32.0414,12771.0
2016-08-11 10:30:00,43.71,43.8,43.69,43.8,19069.0,32.0414,32.1074,32.0268,32.1074,19069.0
2016-08-11 10:35:00,43.8,43.82,43.74,43.74,14866.0,32.1074,32.1221,32.0634,32.0634,14866.0
2016-08-11 10:40:00,43.75,43.75,43.63,43.65,17671.0,32.0707,32.0707,31.9828,31.9974,17671.0
2016-08-11 10:45:00,43.64,43.72,43.62,43.72,10123.0,31.9901,32.0487,31.9754,32.0487,10123.0
2016-08-11 10:50:00,43.73,43.73,43.68,43.7,11519.0,32.0561,32.0561,32.0194,32.0341,11519.0
2016-08-11 10:55:00,43.71,43.71,43.61,43.61,5858.0,32.0414,32.0414,31.9681,31.9681,5858.0
2016-08-11 11:00:00,43.62,43.66,43.59,43.66,7700.0,31.9754,32.0048,31.9535,32.0048,7700.0
2016-08-11 11:05:00,43.66,43.69,43.65,43.69,11329.0,32.0048,32.0268,31.9974,32.0268,11329.0
2016-08-11 11:10:00,43.69,43.73,43.68,43.7,10919.0,32.0268,32.0561,32.0194,32.0341,10919.0
2016-08-11 11:15:00,43.7,43.77,43.7,43.74,14240.0,32.0341,32.0854,32.0341,32.0634,14240.0
2016-08-11 11:20:00,43.75,43.75,43.71,43.74,21779.0,32.0707,32.0707,32.0414,32.0634,21779.0
2016-08-11 11:25:00,43.74,43.78,43.72,43.75,19541.0,32.0634,32.0927,32.0487,32.0707,19541.0
2016-08-11 11:30:00,43.74,43.75,43.72,43.75,17662.0,32.0634,32.0707,32.0487,32.0707,17662.0
2016-08-11 11:35:00,43.75,43.76,43.73,43.74,11279.0,32.0707,32.0781,32.0561,32.0634,11279.0
2016-08-11 11:40:00,43.74,43.79,43.74,43.78,10052.0,32.0634,32.1001,32.0634,32.0927,10052.0
2016-08-11 11:45:00,43.78,43.78,43.71,43.74,16719.0,32.0927,32.0927,32.0414,32.0634,16719.0
2016-08-11 11:50:00,43.75,43.78,43.73,43.77,14482.0,32.0707,32.0927,32.0561,32.0854,14482.0
2016-08-11 11:55:00,43.77,43.8,43.77,43.78,23188.0,32.0854,32.1074,32.0854,32.0927,23188.0
2016-08-11 12:00:00,43.77,43.77,43.74,43.75,17534.0,32.0854,32.0854,32.0634,32.0707,17534.0
2016-08-11 12:05:00,43.75,43.77,43.71,43.76,12844.0,32.0707,32.0854,32.0414,32.0781,12844.0
2016-08-11 12:10:00,43.75,43.78,43.74,43.74,11463.0,32.0707,32.0927,32.0634,32.0634,11463.0
2016-08-11 12:15:00,43.74,43.75,43.73,43.74,11377.0,32.0634,32.0707,32.0561,32.0634,11377.0
2016-08-11 12:20:00,43.74,43.75,43.72,43.74,30742.0,32.0634,32.0707,32.0487,32.0634,30742.0
2016-08-11 12:25:00,43.74,43.76,43.73,43.75,18281.0,32.0634,32.0781,32.0561,32.0707,18281.0
2016-08-11 12:30:00,43.76,43.77,43.7,43.7,26995.0,32.0781,32.0854,32.0341,32.0341,26995.0
2016-08-11 12:35:00,43.71,43.72,43.7,43.71,4400.0,32.0414,32.0487,32.0341,32.0414,4400.0
2016-08-11 12:40:00,43.72,43.75,43.71,43.73,25759.0,32.0487,32.0707,32.0414,32.0561,25759.0
2016-08-11 12:45:00,43.73,43.76,43.73,43.76,15023.0,32.0561,32.0781,32.0561,32.0781,15023.0
2016-08-11 12:50:00,43.76,43.77,43.7,43.7,11076.0,32.0781,32.0854,32.0341,32.0341,11076.0
2016-08-11 12:55:00,43.7,43.73,43.7,43.73,8227.0,32.0341,32.0561,32.0341,32.0561,8227.0
2016-08-11 13:00:00,43.73,43.73,43.7,43.72,14152.0,32.0561,32.0561,32.0341,32.0487,14152.0
2016-08-11 13:05:00,43.72,43.72,43.7,43.71,16328.0,32.0487,32.0487,32.0341,32.0414,16328.0
2016-08-11 13:10:00,43.71,43.72,43.7,43.71,5345.0,32.0414,32.0487,32.0341,32.0414,5345.0
2016-08-11 13:15:00,43.71,43.74,43.7,43.72,10609.0,32.0414,32.0634,32.0341,32.0487,10609.0
2016-08-11 13:20:00,43.73,43.74,43.69,43.69,6897.0,32.0561,32.0634,32.0268,32.0268,6897.0
2016-08-11 13:25:00,43.7,43.72,43.69,43.72,10320.0,32.0341,32.0487,32.0268,32.0487,10320.0
2016-08-11 13:30:00,43.72,43.73,43.7,43.71,10915.0,32.0487,32.0561,32.0341,32.0414,10915.0
2016-08-11 13:35:00,43.71,43.73,43.71,43.73,20154.0,32.0414,32.0561,32.0414,32.0561,20154.0
2016-08-11 13:40:00,43.73,43.75,43.73,43.75,6441.0,32.0561,32.0707,32.0561,32.0707,6441.0
2016-08-11 13:45:00,43.74,43.75,43.73,43.74,14955.0,32.0634,32.0707,32.0561,32.0634,14955.0
2016-08-11 13:50:00,43.74,43.76,43.74,43.75,6441.0,32.0634,32.0781,32.0634,32.0707,6441.0
2016-08-11 13:55:00,43.75,43.79,43.75,43.79,15963.0,32.0707,32.1001,32.0707,32.1001,15963.0
2016-08-11 14:00:00,43.78,43.79,43.76,43.77,11321.0,32.0927,32.1001,32.0781,32.0854,11321.0
2016-08-11 14:05:00,43.77,43.78,43.76,43.77,12319.0,32.0854,32.0927,32.0781,32.0854,12319.0
2016-08-11 14:10:00,43.78,43.83,43.78,43.82,9210.0,32.0927,32.1294,32.0927,32.1221,9210.0
2016-08-11 14:15:00,43.83,43.83,43.8,43.81,13622.0,32.1294,32.1294,32.1074,32.1147,13622.0
2016-08-11 14:20:00,43.81,43.83,43.81,43.83,18052.0,32.1147,32.1294,32.1147,32.1294,18052.0
2016-08-11 14:25:00,43.83,43.85,43.82,43.85,18081.0,32.1294,32.144,32.1221,32.144,18081.0
2016-08-11 14:30:00,43.85,43.85,43.81,43.82,24856.0,32.144,32.144,32.1147,32.1221,24856.0
2016-08-11 14:35:00,43.82,43.83,43.81,43.83,8556.0,32.1221,32.1294,32.1147,32.1294,8556.0
2016-08-11 14:40:00,43.83,43.84,43.82,43.84,8091.0,32.1294,32.1367,32.1221,32.1367,8091.0
2016-08-11 14:45:00,43.84,43.84,43.78,43.79,45132.0,32.1367,32.1367,32.0927,32.1001,45132.0
2016-08-11 14:50:00,43.79,43.83,43.77,43.82,23251.0,32.1001,32.1294,32.0854,32.1221,23251.0
2016-08-11 14:55:00,43.81,43.81,43.78,43.8,34031.0,32.1147,32.1147,32.0927,32.1074,34031.0
2016-08-11 15:00:00,43.8,43.8,43.77,43.77,20287.0,32.1074,32.1074,32.0854,32.0854,20287.0
2016-08-11 15:05:00,43.77,43.83,43.76,43.81,19880.0,32.0854,32.1294,32.0781,32.1147,19880.0
2016-08-11 15:10:00,43.82,43.84,43.81,43.83,17262.0,32.1221,32.1367,32.1147,32.1294,17262.0
2016-08-11 15:15:00,43.84,43.86,43.82,43.86,28298.0,32.1367,32.1514,32.1221,32.1514,28298.0
2016-08-11 15:20:00,43.86,43.9,43.85,43.88,96436.0,32.1514,32.1807,32.144,32.166,96436.0
2016-08-11 15:25:00,43.87,43.91,43.86,43.91,19142.0,32.1587,32.188,32.1514,32.188,19142.0
2016-08-11 15:30:00,43.91,43.91,43.86,43.86,57988.0,32.188,32.188,32.1514,32.1514,57988.0
2016-08-11 15:35:00,43.86,43.88,43.85,43.87,41156.0,32.1514,32.166,32.144,32.1587,41156.0
2016-08-11 15:40:00,43.87,43.87,43.84,43.84,33981.0,32.1587,32.1587,32.1367,32.1367,33981.0
2016-08-11 15:45:00,43.84,43.89,43.84,43.87,96081.0,32.1367,32.1734,32.1367,32.1587,96081.0
2016-08-11 15:50:00,43.88,43.88,43.84,43.84,78021.0,32.166,32.166,32.1367,32.1367,78021.0
2016-08-11 15:55:00,43.84,43.92,43.82,43.91,327013.0,32.1367,32.1954,32.1221,32.188,327013.0
2016-08-12 09:30:00,44.04,44.26,44.04,44.24,67822.0,32.2833,32.4446,32.2833,32.4299,67822.0
2016-08-12 09:35:00,44.24,44.28,44.2,44.27,46008.0,32.4299,32.4593,32.4006,32.4519,46008.0
2016-08-12 09:40:00,44.27,44.27,44.12,44.2,51126.0,32.4519,32.4519,32.342,32.4006,51126.0
2016-08-12 09:45:00,44.21,44.24,44.19,44.23,58293.0,32.4079,32.4299,32.3933,32.4226,58293.0
2016-08-12 09:50:00,44.23,44.23,44.15,44.19,33929.0,32.4226,32.4226,32.364,32.3933,33929.0
2016-08-12 09:55:00,44.19,44.22,44.16,44.19,24087.0,32.3933,32.4153,32.3713,32.3933,24087.0
2016-08-12 10:00:00,44.19,44.29,44.18,44.28,30389.0,32.3933,32.4666,32.386,32.4593,30389.0
2016-08-12 10:05:00,44.28,44.34,44.28,44.34,35108.0,32.4593,32.5032,32.4593,32.5032,35108.0
2016-08-12 10:10:00,44.34,44.36,44.3,44.31,29256.0,32.5032,32.5179,32.4739,32.4812,29256.0
2016-08-12 10:15:00,44.32,44.34,44.29,44.3,18088.0,32.4886,32.5032,32.4666,32.4739,18088.0
2016-08-12 10:20:00,44.3,44.32,44.28,44.32,18733.0,32.4739,32.4886,32.4593,32.4886,18733.0
2016-08-12 10:25:00,44.32,44.39,44.31,44.38,23863.0,32.4886,32.5399,32.4812,32.5326,23863.0
2016-08-12 10:30:00,44.37,44.37,44.29,44.31,13250.0,32.5252,32.5252,32.4666,32.4812,13250.0
2016-08-12 10:35:00,44.32,44.33,44.31,44.33,8123.0,32.4886,32.4959,32.4812,32.4959,8123.0
2016-08-12 10:40:00,44.32,44.33,44.28,44.29,16888.0,32.4886,32.4959,32.4593,32.4666,16888.0
2016-08-12 10:45:00,44.29,44.37,44.29,44.37,19004.0,32.4666,32.5252,32.4666,32.5252,19004.0
2016-08-12 10:50:00,44.36,44.43,44.35,44.39,24599.0,32.5179,32.5692,32.5106,32.5399,24599.0
2016-08-12 10:55:00,44.39,44.4,44.36,44.36,16769.0,32.5399,32.5472,32.5179,32.5179,16769.0
2016-08-12 11:00:00,44.36,44.37,44.31,44.34,20676.0,32.5179,32.5252,32.4812,32.5032,20676.0
2016-08-12 11:05:00,44.35,44.35,44.31,44.33,20094.0,32.5106,32.5106,32.4812,32.4959,20094.0
2016-08-12 11:10:00,44.33,44.33,44.29,44.33,18403.0,32.4959,32.4959,32.4666,32.4959,18403.0
2016-08-12 11:15:00,44.33,44.35,44.3,44.3,16034.0,32.4959,32.5106,32.4739,32.4739,16034.0
2016-08-12 11:20:00,44.3,44.31,44.25,44.27,12409.0,32.4739,32.4812,32.4373,32.4519,12409.0
2016-08-12 11:25:00,44.27,44.28,44.24,44.25,19671.0,32.4519,32.4593,32.4299,32.4373,19671.0
2016-08-12 11:30:00,44.25,44.25,44.22,44.25,14223.0,32.4373,32.4373,32.4153,32.4373,14223.0
2016-08-12 11:35:00,44.25,44.27,44.24,44.27,35621.0,32.4373,32.4519,32.4299,32.4519,35621.0
2016-08-12 11:40:00,44.27,44.31,44.26,44.29,34642.0,32.4519,32.4812,32.4446,32.4666,34642.0
2016-08-12 11:45:00,44.29,44.29,44.24,44.25,14890.0,32.4666,32.4666,32.4299,32.4373,14890.0
2016-08-12 11:50:00,44.25,44.26,44.24,44.25,8125.0,32.4373,32.4446,32.4299,32.4373,8125.0
2016-08-12 11:55:00,44.26,44.3,44.25,44.29,15589.0,32.4446,32.4739,32.4373,32.4666,15589.0
2016-08-12 12:00:00,44.29,44.32,44.27,44.3,24484.0,32.4666,32.4886,32.4519,32.4739,24484.0
2016-08-12 12:05:00,44.3,44.3,44.24,44.26,18620.0,32.4739,32.4739,32.4299,32.4446,18620.0
2016-08-12 12:10:00,44.27,44.28,44.25,44.26,14016.0,32.4519,32.4593,32.4373,32.4446,14016.0
2016-08-12 12:15:00,44.27,44.27,44.24,44.25,27423.0,32.4519,32.4519,32.4299,32.4373,27423.0
2016-08-12 12:20:00,44.26,44.26,44.23,44.23,16466.0,32.4446,32.4446,32.4226,32.4226,16466.0
2016-08-12 12:25:00,44.23,44.25,44.19,44.2,11009.0,32.4226,32.4373,32.3933,32.4006,11009.0
2016-08-12 12:30:00,44.2,44.22,44.19,44.22,15945.0,32.4006,32.4153,32.3933,32.4153,15945.0
2016-08-12 12:35:00,44.23,44.25,44.21,44.24,22912.0,32.4226,32.4373,32.4079,32.4299,22912.0
2016-08-12 12:40:00,44.23,44.23,44.2,44.22,8009.0,32.4226,32.4226,32.4006,32.4153,8009.0
2016-08-12 12:45:00,44.22,44.22,44.2,44.21,13483.0,32.4153,32.4153,32.4006,32.4079,13483.0
2016-08-12 12:50:00,44.21,44.21,44.18,44.19,22078.0,32.4079,32.4079,32.386,32.3933,22078.0
2016-08-12 12:55:00,44.19,44.2,44.18,44.2,8113.0,32.3933,32.4006,32.386,32.4006,8113.0
2016-08-12 13:00:00,44.2,44.2,44.16,44.16,22893.0,32.4006,32.4006,32.3713,32.3713,22893.0
2016-08-12 13:05:00,44.16,44.16,44.08,44.09,25884.0,32.3713,32.3713,32.3126,32.32,25884.0
2016-08-12 13:10:00,44.09,44.09,44.03,44.04,18998.0,32.32,32.32,32.276,32.2833,18998.0
2016-08-12 13:15:00,44.03,44.04,44.02,44.02,12315.0,32.276,32.2833,32.2687,32.2687,12315.0
2016-08-12 13:20:00,44.02,44.03,43.99,43.99,25965.0,32.2687,32.276,32.2467,32.2467,25965.0
2016-08-12 13:25:00,44.0,44.03,43.99,44.01,24449.0,32.254,32.276,32.2467,32.2613,24449.0
2016-08-12 13:30:00,44.02,44.02,43.98,43.98,8900.0,32.2687,32.2687,32.2393,32.2393,8900.0
2016-08-12 13:35:00,43.99,44.01,43.98,44.01,16782.0,32.2467,32.2613,32.2393,32.2613,16782.0
2016-08-12 13:40:00,44.01,44.01,43.98,43.98,21681.0,32.2613,32.2613,32.2393,32.2393,21681.0
2016-08-12 13:45:00,43.99,44.0,43.98,44.0,7370.0,32.2467,32.254,32.2393,32.254,7370.0
2016-08-12 13:50:00,44.0,44.01,43.99,44.0,27700.0,32.254,32.2613,32.2467,32.254,27700.0
2016-08-12 13:55:00,44.0,44.01,43.98,44.0,16947.0,32.254,32.2613,32.2393,32.254,16947.0
2016-08-12 14:00:00,43.99,44.0,43.96,43.97,16508.0,32.2467,32.254,32.2247,32.232,16508.0
2016-08-12 14:05:00,43.97,43.99,43.95,43.99,12124.0,32.232,32.2467,32.2173,32.2467,12124.0
2016-08-12 14:10:00,43.99,43.99,43.98,43.98,7705.0,32.2467,32.2467,32.2393,32.2393,7705.0
2016-08-12 14:15:00,43.99,43.99,43.95,43.96,15367.0,32.2467,32.2467,32.2173,32.2247,15367.0
2016-08-12 14:20:00,43.96,44.0,43.95,44.0,19360.0,32.2247,32.254,32.2173,32.254,19360.0
2016-08-12 14:25:00,44.0,44.0,43.97,43.99,11932.0,32.254,32.254,32.232,32.2467,11932.0
2016-08-12 14:30:00,43.98,43.98,43.94,43.94,10497.0,32.2393,32.2393,32.21,32.21,10497.0
2016-08-12 14:35:00,43.95,43.98,43.92,43.97,54607.0,32.2173,32.2393,32.1954,32.232,54607.0
2016-08-12 14:40:00,43.97,44.0,43.96,43.98,25964.0,32.232,32.254,32.2247,32.2393,25964.0
2016-08-12 14:45:00,43.97,43.98,43.94,43.97,47152.0,32.232,32.2393,32.21,32.232,47152.0
2016-08-12 14:50:00,43.96,43.98,43.95,43.96,24614.0,32.2247,32.2393,32.2173,32.2247,24614.0
2016-08-12 14:55:00,43.96,43.98,43.96,43.97,24417.0,32.2247,32.2393,32.2247,32.232,24417.0
2016-08-12 15:00:00,43.97,44.0,43.95,43.97,45355.0,32.232,32.254,32.2173,32.232,45355.0
2016-08-12 15:05:00,43.96,43.99,43.96,43.97,14559.0,32.2247,32.2467,32.2247,32.232,14559.0
2016-08-12 15:10:00,43.97,43.98,43.96,43.97,7136.0,32.232,32.2393,32.2247,32.232,7136.0
2016-08-12 15:15:00,43.96,44.0,43.96,44.0,18423.0,32.2247,32.254,32.2247,32.254,18423.0
2016-08-12 15:20:00,43.99,44.0,43.97,44.0,16942.0,32.2467,32.254,32.232,32.254,16942.0
2016-08-12 15:25:00,44.0,44.0,43.98,44.0,32014.0,32.254,32.254,32.2393,32.254,32014.0
2016-08-12 15:30:00,43.99,44.0,43.96,43.98,49918.0,32.2467,32.254,32.2247,32.2393,49918.0
2016-08-12 15:35:00,43.99,44.0,43.98,43.99,84812.0,32.2467,32.254,32.2393,32.2467,84812.0
2016-08-12 15:40:00,43.99,44.01,43.97,43.97,119728.0,32.2467,32.2613,32.232,32.232,119728.0
2016-08-12 15:45:00,43.97,43.99,43.94,43.98,94938.0,32.232,32.2467,32.21,32.2393,94938.0
2016-08-12 15:50:00,43.98,43.98,43.95,43.96,53911.0,32.2393,32.2393,32.2173,32.2247,53911.0
2016-08-12 15:55:00,43.95,44.01,43.94,43.97,158068.0,32.2173,32.2613,32.21,32.232,158068.0
2016-08-15 09:30:00,43.9,44.09,43.85,43.9,53735.0,32.1807,32.32,32.144,32.1807,53735.0
2016-08-15 09:35:00,43.89,43.96,43.84,43.9,9624.0,32.1734,32.2247,32.1367,32.1807,9624.0
2016-08-15 09:40:00,43.89,43.92,43.84,43.84,14597.0,32.1734,32.1954,32.1367,32.1367,14597.0
2016-08-15 09:45:00,43.85,43.91,43.84,43.89,12011.0,32.144,32.188,32.1367,32.1734,12011.0
2016-08-15 09:50:00,43.89,43.9,43.83,43.85,18229.0,32.1734,32.1807,32.1294,32.144,18229.0
2016-08-15 09:55:00,43.84,43.88,43.82,43.88,18045.0,32.1367,32.166,32.1221,32.166,18045.0
2016-08-15 10:00:00,43.87,43.91,43.78,43.78,22219.0,32.1587,32.188,32.0927,32.0927,22219.0
2016-08-15 10:05:00,43.77,43.87,43.77,43.87,12787.0,32.0854,32.1587,32.0854,32.1587,12787.0
2016-08-15 10:10:00,43.88,43.92,43.87,43.89,15992.0,32.166,32.1954,32.1587,32.1734,15992.0
2016-08-15 10:15:00,43.89,43.9,43.85,43.86,15240.0,32.1734,32.1807,32.144,32.1514,15240.0
2016-08-15 10:20:00,43.86,43.86,43.83,43.83,11968.0,32.1514,32.1514,32.1294,32.1294,11968.0
2016-08-15 10:25:00,43.83,43.83,43.78,43.8,9836.0,32.1294,32.1294,32.0927,32.1074,9836.0
2016-08-15 10:30:00,43.8,43.86,43.78,43.78,23287.0,32.1074,32.1514,32.0927,32.0927,23287.0
2016-08-15 10:35:00,43.77,43.81,43.76,43.78,13354.0,32.0854,32.1147,32.0781,32.0927,13354.0
2016-08-15 10:40:00,43.78,43.83,43.76,43.83,19592.0,32.0927,32.1294,32.0781,32.1294,19592.0
2016-08-15 10:45:00,43.82,43.85,43.79,43.8,11126.0,32.1221,32.144,32.1001,32.1074,11126.0
2016-08-15 10:50:00,43.8,43.8,43.76,43.76,8087.0,32.1074,32.1074,32.0781,32.0781,8087.0
2016-08-15 10:55:00,43.76,43.76,43.74,43.74,7625.0,32.0781,32.0781,32.0634,32.0634,7625.0
2016-08-15 11:00:00,43.73,43.77,43.71,43.76,12213.0,32.0561,32.0854,32.0414,32.0781,12213.0
2016-08-15 11:05:00,43.76,43.79,43.74,43.78,7125.0,32.0781,32.1001,32.0634,32.0927,7125.0
2016-08-15 11:10:00,43.79,43.8,43.77,43.79,7342.0,32.1001,32.1074,32.0854,32.1001,7342.0
2016-08-15 11:15:00,43.79,43.79,43.77,43.77,8260.0,32.1001,32.1001,32.0854,32.0854,8260.0
2016-08-15 11:20:00,43.77,43.79,43.76,43.77,9462.0,32.0854,32.1001,32.0781,32.0854,9462.0
2016-08-15 11:25:00,43.76,43.77,43.73,43.77,7879.0,32.0781,32.0854,32.0561,32.0854,7879.0
2016-08-15 11:30:00,43.77,43.83,43.76,43.83,79532.0,32.0854,32.1294,32.0781,32.1294,79532.0
2016-08-15 11:35:00,43.83,43.87,43.81,43.86,16390.0,32.1294,32.1587,32.1147,32.1514,16390.0
2016-08-15 11:40:00,43.87,43.89,43.86,43.87,16842.0,32.1587,32.1734,32.1514,32.1587,16842.0
2016-08-15 11:45:00,43.87,43.92,43.87,43.91,26309.0,32.1587,32.1954,32.1587,32.188,26309.0
2016-08-15 11:50:00,43.9,43.94,43.9,43.94,13769.0,32.1807,32.21,32.1807,32.21,13769.0
2016-08-15 11:55:00,43.94,43.94,43.91,43.93,17545.0,32.21,32.21,32.188,32.2027,17545.0
2016-08-15 12:00:00,43.92,43.97,43.92,43.97,7172.0,32.1954,32.232,32.1954,32.232,7172.0
2016-08-15 12:05:00,43.96,44.01,43.93,43.93,34313.0,32.2247,32.2613,32.2027,32.2027,34313.0
2016-08-15 12:10:00,43.94,43.95,43.92,43.92,6448.0,32.21,32.2173,32.1954,32.1954,6448.0
2016-08-15 12:15:00,43.93,43.94,43.91,43.91,4425.0,32.2027,32.21,32.188,32.188,4425.0
2016-08-15 12:20:00,43.92,43.95,43.92,43.93,5139.0,32.1954,32.2173,32.1954,32.2027,5139.0
2016-08-15 12:25:00,43.92,43.94,43.91,43.92,9864.0,32.1954,32.21,32.188,32.1954,9864.0
2016-08-15 12:30:00,43.92,43.93,43.91,43.91,5964.0,32.1954,32.2027,32.188,32.188,5964.0
2016-08-15 12:35:00,43.91,43.92,43.88,43.88,7166.0,32.188,32.1954,32.166,32.166,7166.0
2016-08-15 12:40:00,43.89,43.89,43.85,43.87,8376.0,32.1734,32.1734,32.144,32.1587,8376.0
2016-08-15 12:45:00,43.86,43.87,43.84,43.84,9280.0,32.1514,32.1587,32.1367,32.1367,9280.0
2016-08-15 12:50:00,43.84,43.85,43.8,43.8,6829.0,32.1367,32.144,32.1074,32.1074,6829.0
2016-08-15 12:55:00,43.8,43.84,43.8,43.84,47065.0,32.1074,32.1367,32.1074,32.1367,47065.0
2016-08-15 13:00:00,43.83,43.85,43.8,43.8,11952.0,32.1294,32.144,32.1074,32.1074,11952.0
2016-08-15 13:05:00,43.8,43.81,43.76,43.8,20965.0,32.1074,32.1147,32.0781,32.1074,20965.0
2016-08-15 13:10:00,43.8,43.82,43.75,43.75,67805.0,32.1074,32.1221,32.0707,32.0707,67805.0
2016-08-15 13:15:00,43.76,43.77,43.75,43.77,9332.0,32.0781,32.0854,32.0707,32.0854,9332.0
2016-08-15 13:20:00,43.76,43.76,43.72,43.72,10883.0,32.0781,32.0781,32.0487,32.0487,10883.0
2016-08-15 13:25:00,43.72,43.76,43.71,43.72,81294.0,32.0487,32.0781,32.0414,32.0487,81294.0
2016-08-15 13:30:00,43.73,43.73,43.68,43.69,8553.0,32.0561,32.0561,32.0194,32.0268,8553.0
2016-08-15 13:35:00,43.69,43.69,43.67,43.67,9965.0,32.0268,32.0268,32.0121,32.0121,9965.0
2016-08-15 13:40:00,43.67,43.68,43.65,43.67,8619.0,32.0121,32.0194,31.9974,32.0121,8619.0
2016-08-15 13:45:00,43.66,43.69,43.64,43.68,61123.0,32.0048,32.0268,31.9901,32.0194,61123.0
2016-08-15 13:50:00,43.68,43.68,43.65,43.66,30463.0,32.0194,32.0194,31.9974,32.0048,30463.0
2016-08-15 13:55:00,43.66,43.68,43.65,43.68,20928.0,32.0048,32.0194,31.9974,32.0194,20928.0
2016-08-15 14:00:00,43.67,43.68,43.6,43.6,28593.0,32.0121,32.0194,31.9608,31.9608,28593.0
2016-08-15 14:05:00,43.6,43.61,43.55,43.57,17643.0,31.9608,31.9681,31.9241,31.9388,17643.0
2016-08-15 14:10:00,43.57,43.6,43.54,43.54,22075.0,31.9388,31.9608,31.9168,31.9168,22075.0
2016-08-15 14:15:00,43.54,43.58,43.52,43.58,14613.0,31.9168,31.9461,31.9021,31.9461,14613.0
2016-08-15 14:20:00,43.58,43.59,43.56,43.57,26449.0,31.9461,31.9535,31.9315,31.9388,26449.0
2016-08-15 14:25:00,43.57,43.57,43.54,43.56,15095.0,31.9388,31.9388,31.9168,31.9315,15095.0
2016-08-15 14:30:00,43.56,43.57,43.55,43.57,10818.0,31.9315,31.9388,31.9241,31.9388,10818.0
2016-08-15 14:35:00,43.57,43.58,43.56,43.57,13924.0,31.9388,31.9461,31.9315,31.9388,13924.0
2016-08-15 14:40:00,43.57,43.61,43.56,43.6,24892.0,31.9388,31.9681,31.9315,31.9608,24892.0
2016-08-15 14:45:00,43.61,43.63,43.59,43.6,17567.0,31.9681,31.9828,31.9535,31.9608,17567.0
2016-08-15 14:50:00,43.6,43.62,43.6,43.61,11736.0,31.9608,31.9754,31.9608,31.9681,11736.0
2016-08-15 14:55:00,43.6,43.66,43.6,43.66,40410.0,31.9608,32.0048,31.9608,32.0048,40410.0
2016-08-15 15:00:00,43.66,43.67,43.63,43.64,30419.0,32.0048,32.0121,31.9828,31.9901,30419.0
2016-08-15 15:05:00,43.65,43.67,43.64,43.64,20594.0,31.9974,32.0121,31.9901,31.9901,20594.0
2016-08-15 15:10:00,43.64,43.64,43.6,43.61,15110.0,31.9901,31.9901,31.9608,31.9681,15110.0
2016-08-15 15:15:00,43.61,43.61,43.54,43.56,21364.0,31.9681,31.9681,31.9168,31.9315,21364.0
2016-08-15 15:20:00,43.55,43.57,43.55,43.55,15559.0,31.9241,31.9388,31.9241,31.9241,15559.0
2016-08-15 15:25:00,43.55,43.56,43.51,43.51,14785.0,31.9241,31.9315,31.8948,31.8948,14785.0
2016-08-15 15:30:00,43.52,43.56,43.51,43.51,23910.0,31.9021,31.9315,31.8948,31.8948,23910.0
2016-08-15 15:35:00,43.51,43.53,43.47,43.48,31009.0,31.8948,31.9095,31.8655,31.8728,31009.0
2016-08-15 15:40:00,43.48,43.51,43.45,43.45,36035.0,31.8728,31.8948,31.8508,31.8508,36035.0
2016-08-15 15:45:00,43.45,43.46,43.43,43.46,55107.0,31.8508,31.8582,31.8362,31.8582,55107.0
2016-08-15 15:50:00,43.46,43.46,43.42,43.42,65384.0,31.8582,31.8582,31.8288,31.8288,65384.0
2016-08-15 15:55:00,43.43,43.43,43.41,43.41,131997.0,31.8362,31.8362,31.8215,31.8215,131997.0
2016-08-16 09:30:00,43.3,43.41,43.2,43.25,41866.0,31.7409,31.8215,31.6676,31.7042,41866.0
2016-08-16 09:35:00,43.25,43.37,43.17,43.33,52741.0,31.7042,31.7922,31.6456,31.7629,52741.0
2016-08-16 09:40:00,43.34,43.34,43.25,43.29,51461.0,31.7702,31.7702,31.7042,31.7335,51461.0
2016-08-16 09:45:00,43.29,43.3,43.1,43.17,60145.0,31.7335,31.7409,31.5943,31.6456,60145.0
2016-08-16 09:50:00,43.16,43.17,43.09,43.11,25318.0,31.6382,31.6456,31.5869,31.6016,25318.0
2016-08-16 09:55:00,43.1,43.17,43.07,43.15,34356.0,31.5943,31.6456,31.5723,31.6309,34356.0
2016-08-16 10:00:00,43.15,43.2,43.14,43.19,61000.0,31.6309,31.6676,31.6236,31.6602,61000.0
2016-08-16 10:05:00,43.2,43.26,43.16,43.25,54992.0,31.6676,31.7115,31.6382,31.7042,54992.0
2016-08-16 10:10:00,43.25,43.3,43.21,43.28,27467.0,31.7042,31.7409,31.6749,31.7262,27467.0
2016-08-16 10:15:00,43.29,43.34,43.26,43.32,62965.0,31.7335,31.7702,31.7115,31.7555,62965.0
2016-08-16 10:20:00,43.32,43.33,43.26,43.26,25428.0,31.7555,31.7629,31.7115,31.7115,25428.0
2016-08-16 10:25:00,43.25,43.3,43.23,43.3,18394.0,31.7042,31.7409,31.6896,31.7409,18394.0
2016-08-16 10:30:00,43.3,43.36,43.27,43.36,30494.0,31.7409,31.7849,31.7189,31.7849,30494.0
2016-08-16 10:35:00,43.36,43.38,43.31,43.35,33765.0,31.7849,31.7995,31.7482,31.7775,33765.0
2016-08-16 10:40:00,43.34,43.36,43.28,43.29,31127.0,31.7702,31.7849,31.7262,31.7335,31127.0
2016-08-16 10:45:00,43.29,43.46,43.29,43.41,107550.0,31.7335,31.8582,31.7335,31.8215,107550.0
2016-08-16 10:50:00,43.41,43.52,43.41,43.5,41780.0,31.8215,31.9021,31.8215,31.8875,41780.0
2016-08-16 10:55:00,43.5,43.6,43.48,43.57,68969.0,31.8875,31.9608,31.8728,31.9388,68969.0
2016-08-16 11:00:00,43.56,43.64,43.56,43.61,55900.0,31.9315,31.9901,31.9315,31.9681,55900.0
2016-08-16 11:05:00,43.6,43.64,43.6,43.61,28556.0,31.9608,31.9901,31.9608,31.9681,28556.0
2016-08-16 11:10:00,43.61,43.61,43.57,43.6,45070.0,31.9681,31.9681,31.9388,31.9608,45070.0
2016-08-16 11:15:00,43.61,43.61,43.46,43.47,28641.0,31.9681,31.9681,31.8582,31.8655,28641.0
2016-08-16 11:20:00,43.47,43.52,43.46,43.48,19608.0,31.8655,31.9021,31.8582,31.8728,19608.0
2016-08-16 11:25:00,43.48,43.5,43.45,43.5,14286.0,31.8728,31.8875,31.8508,31.8875,14286.0
2016-08-16 11:30:00,43.49,43.53,43.48,43.52,20675.0,31.8801,31.9095,31.8728,31.9021,20675.0
2016-08-16 11:35:00,43.51,43.52,43.47,43.52,18686.0,31.8948,31.9021,31.8655,31.9021,18686.0
2016-08-16 11:40:00,43.52,43.59,43.51,43.59,49156.0,31.9021,31.9535,31.8948,31.9535,49156.0
2016-08-16 11:45:00,43.58,43.65,43.58,43.64,44579.0,31.9461,31.9974,31.9461,31.9901,44579.0
2016-08-16 11:50:00,43.64,43.64,43.58,43.59,28772.0,31.9901,31.9901,31.9461,31.9535,28772.0
2016-08-16 11:55:00,43.6,43.63,43.58,43.62,16504.0,31.9608,31.9828,31.9461,31.9754,16504.0
2016-08-16 12:00:00,43.62,43.62,43.55,43.56,15175.0,31.9754,31.9754,31.9241,31.9315,15175.0
2016-08-16 12:05:00,43.57,43.59,43.54,43.58,21199.0,31.9388,31.9535,31.9168,31.9461,21199.0
2016-08-16 12:10:00,43.58,43.59,43.55,43.57,25251.0,31.9461,31.9535,31.9241,31.9388,25251.0
2016-08-16 12:15:00,43.56,43.57,43.54,43.57,13399.0,31.9315,31.9388,31.9168,31.9388,13399.0
2016-08-16 12:20:00,43.57,43.58,43.54,43.55,11211.0,31.9388,31.9461,31.9168,31.9241,11211.0
2016-08-16 12:25:00,43.55,43.56,43.49,43.51,18087.0,31.9241,31.9315,31.8801,31.8948,18087.0
2016-08-16 12:30:00,43.52,43.57,43.51,43.57,14035.0,31.9021,31.9388,31.8948,31.9388,14035.0
2016-08-16 12:35:00,43.57,43.58,43.51,43.52,16302.0,31.9388,31.9461,31.8948,31.9021,16302.0
2016-08-16 12:40:00,43.53,43.53,43.51,43.53,19183.0,31.9095,31.9095,31.8948,31.9095,19183.0
2016-08-16 12:45:00,43.53,43.55,43.52,43.55,15886.0,31.9095,31.9241,31.9021,31.9241,15886.0
2016-08-16 12:50:00,43.55,43.55,43.49,43.5,10125.0,31.9241,31.9241,31.8801,31.8875,10125.0
2016-08-16 12:55:00,43.5,43.5,43.46,43.47,18781.0,31.8875,31.8875,31.8582,31.8655,18781.0
2016-08-16 13:00:00,43.47,43.49,43.46,43.47,19282.0,31.8655,31.8801,31.8582,31.8655,19282.0
2016-08-16 13:05:00,43.47,43.48,43.43,43.44,17752.0,31.8655,31.8728,31.8362,31.8435,17752.0
2016-08-16 13:10:00,43.44,43.44,43.36,43.36,28173.0,31.8435,31.8435,31.7849,31.7849,28173.0
2016-08-16 13:15:00,43.36,43.36,43.33,43.34,21689.0,31.7849,31.7849,31.7629,31.7702,21689.0
2016-08-16 13:20:00,43.34,43.35,43.3,43.3,12471.0,31.7702,31.7775,31.7409,31.7409,12471.0
2016-08-16 13:25:00,43.3,43.34,43.3,43.34,34591.0,31.7409,31.7702,31.7409,31.7702,34591.0
2016-08-16 13:30:00,43.34,43.34,43.29,43.31,75652.0,31.7702,31.7702,31.7335,31.7482,75652.0
2016-08-16 13:35:00,43.32,43.32,43.24,43.24,32197.0,31.7555,31.7555,31.6969,31.6969,32197.0
2016-08-16 13:40:00,43.25,43.25,43.21,43.21,29193.0,31.7042,31.7042,31.6749,31.6749,29193.0
2016-08-16 13:45:00,43.22,43.23,43.21,43.22,34189.0,31.6822,31.6896,31.6749,31.6822,34189.0
2016-08-16 13:50:00,43.22,43.22,43.18,43.18,38068.0,31.6822,31.6822,31.6529,31.6529,38068.0
2016-08-16 13:55:00,43.19,43.29,43.18,43.29,35160.0,31.6602,31.7335,31.6529,31.7335,35160.0
2016-08-16 14:00:00,43.3,43.34,43.29,43.34,42449.0,31.7409,31.7702,31.7335,31.7702,42449.0
2016-08-16 14:05:00,43.33,43.34,43.29,43.32,30005.0,31.7629,31.7702,31.7335,31.7555,30005.0
2016-08-16 14:10:00,43.32,43.35,43.31,43.33,19365.0,31.7555,31.7775,31.7482,31.7629,19365.0
2016-08-16 14:15:00,43.32,43.34,43.28,43.34,42756.0,31.7555,31.7702,31.7262,31.7702,42756.0
2016-08-16 14:20:00,43.34,43.39,43.34,43.38,21109.0,31.7702,31.8068,31.7702,31.7995,21109.0
2016-08-16 14:25:00,43.38,43.46,43.38,43.44,35475.0,31.7995,31.8582,31.7995,31.8435,35475.0
2016-08-16 14:30:00,43.43,43.44,43.4,43.44,16511.0,31.8362,31.8435,31.8142,31.8435,16511.0
2016-08-16 14:35:00,43.44,43.45,43.42,43.43,23590.0,31.8435,31.8508,31.8288,31.8362,23590.0
2016-08-16 14:40:00,43.44,43.46,43.41,43.45,25020.0,31.8435,31.8582,31.8215,31.8508,25020.0
2016-08-16 14:45:00,43.45,43.48,43.43,43.44,30100.0,31.8508,31.8728,31.8362,31.8435,30100.0
2016-08-16 14:50:00,43.44,43.5,43.41,43.5,42837.0,31.8435,31.8875,31.8215,31.8875,42837.0
2016-08-16 14:55:00,43.49,43.5,43.45,43.5,80037.0,31.8801,31.8875,31.8508,31.8875,80037.0
2016-08-16 15:00:00,43.5,43.54,43.49,43.53,42395.0,31.8875,31.9168,31.8801,31.9095,42395.0
2016-08-16 15:05:00,43.54,43.54,43.44,43.44,29807.0,31.9168,31.9168,31.8435,31.8435,29807.0
2016-08-16 15:10:00,43.44,43.47,43.4,43.42,32760.0,31.8435,31.8655,31.8142,31.8288,32760.0
2016-08-16 15:15:00,43.43,43.47,43.4,43.47,33999.0,31.8362,31.8655,31.8142,31.8655,33999.0
2016-08-16 15:20:00,43.47,43.49,43.44,43.45,36741.0,31.8655,31.8801,31.8435,31.8508,36741.0
2016-08-16 15:25:00,43.45,43.49,43.45,43.49,53243.0,31.8508,31.8801,31.8508,31.8801,53243.0
2016-08-16 15:30:00,43.48,43.49,43.44,43.47,39935.0,31.8728,31.8801,31.8435,31.8655,39935.0
2016-08-16 15:35:00,43.47,43.47,43.38,43.39,54814.0,31.8655,31.8655,31.7995,31.8068,54814.0
2016-08-16 15:40:00,43.38,43.39,43.3,43.31,87906.0,31.7995,31.8068,31.7409,31.7482,87906.0
2016-08-16 15:45:00,43.31,43.44,43.3,43.38,128317.0,31.7482,31.8435,31.7409,31.7995,128317.0
2016-08-16 15:50:00,43.39,43.4,43.33,43.33,68182.0,31.8068,31.8142,31.7629,31.7629,68182.0
2016-08-16 15:55:00,43.33,43.36,43.31,43.32,154392.0,31.7629,31.7849,31.7482,31.7555,154392.0
2016-08-17 09:30:00,43.21,43.41,43.02,43.12,74059.0,31.6749,31.8215,31.5356,31.6089,74059.0
2016-08-17 09:35:00,43.13,43.29,43.13,43.15,22761.0,31.6163,31.7335,31.6163,31.6309,22761.0
2016-08-17 09:40:00,43.13,43.24,43.12,43.22,95748.0,31.6163,31.6969,31.6089,31.6822,95748.0
2016-08-17 09:45:00,43.21,43.27,43.18,43.19,31429.0,31.6749,31.7189,31.6529,31.6602,31429.0
2016-08-17 09:50:00,43.18,43.25,43.16,43.21,27215.0,31.6529,31.7042,31.6382,31.6749,27215.0
2016-08-17 09:55:00,43.21,43.23,43.08,43.08,22697.0,31.6749,31.6896,31.5796,31.5796,22697.0
2016-08-17 10:00:00,43.07,43.12,43.05,43.05,19203.0,31.5723,31.6089,31.5576,31.5576,19203.0
2016-08-17 10:05:00,43.05,43.09,43.02,43.09,26841.0,31.5576,31.5869,31.5356,31.5869,26841.0
2016-08-17 10:10:00,43.09,43.11,43.06,43.09,23957.0,31.5869,31.6016,31.5649,31.5869,23957.0
2016-08-17 10:15:00,43.09,43.17,43.09,43.17,13661.0,31.5869,31.6456,31.5869,31.6456,13661.0
2016-08-17 10:20:00,43.16,43.16,43.07,43.1,19170.0,31.6382,31.6382,31.5723,31.5943,19170.0
2016-08-17 10:25:00,43.13,43.18,43.08,43.08,22169.0,31.6163,31.6529,31.5796,31.5796,22169.0
2016-08-17 10:30:00,43.08,43.12,43.06,43.11,39138.0,31.5796,31.6089,31.5649,31.6016,39138.0
2016-08-17 10:35:00,43.12,43.17,43.09,43.1,32944.0,31.6089,31.6456,31.5869,31.5943,32944.0
2016-08-17 10:40:00,43.1,43.12,43.05,43.08,14958.0,31.5943,31.6089,31.5576,31.5796,14958.0
2016-08-17 10:45:00,43.07,43.07,43.01,43.04,16249.0,31.5723,31.5723,31.5283,31.5503,16249.0
2016-08-17 10:50:00,43.03,43.12,43.03,43.12,14557.0,31.5429,31.6089,31.5429,31.6089,14557.0
2016-08-17 10:55:00,43.12,43.2,43.11,43.19,58448.0,31.6089,31.6676,31.6016,31.6602,58448.0
2016-08-17 11:00:00,43.19,43.22,43.14,43.22,20234.0,31.6602,31.6822,31.6236,31.6822,20234.0
2016-08-17 11:05:00,43.22,43.23,43.21,43.23,14922.0,31.6822,31.6896,31.6749,31.6896,14922.0
2016-08-17 11:10:00,43.23,43.25,43.21,43.24,19405.0,31.6896,31.7042,31.6749,31.6969,19405.0
2016-08-17 11:15:00,43.23,43.3,43.2,43.28,45940.0,31.6896,31.7409,31.6676,31.7262,45940.0
2016-08-17 11:20:00,43.28,43.29,43.17,43.18,21071.0,31.7262,31.7335,31.6456,31.6529,21071.0
2016-08-17 11:25:00,43.19,43.21,43.16,43.17,11082.0,31.6602,31.6749,31.6382,31.6456,11082.0
2016-08-17 11:30:00,43.16,43.22,43.15,43.2,10903.0,31.6382,31.6822,31.6309,31.6676,10903.0
2016-08-17 11:35:00,43.2,43.22,43.18,43.22,43049.0,31.6676,31.6822,31.6529,31.6822,43049.0
2016-08-17 11:40:00,43.21,43.26,43.2,43.24,26577.0,31.6749,31.7115,31.6676,31.6969,26577.0
2016-08-17 11:45:00,43.25,43.26,43.23,43.23,25797.0,31.7042,31.7115,31.6896,31.6896,25797.0
2016-08-17 11:50:00,43.23,43.28,43.2,43.21,42204.0,31.6896,31.7262,31.6676,31.6749,42204.0
2016-08-17 11:55:00,43.22,43.26,43.21,43.25,33389.0,31.6822,31.7115,31.6749,31.7042,33389.0
2016-08-17 12:00:00,43.25,43.44,43.23,43.43,36437.0,31.7042,31.8435,31.6896,31.8362,36437.0
2016-08-17 12:05:00,43.44,43.7,43.43,43.64,103596.0,31.8435,32.0341,31.8362,31.9901,103596.0
2016-08-17 12:10:00,43.63,43.65,43.44,43.47,27016.0,31.9828,31.9974,31.8435,31.8655,27016.0
2016-08-17 12:15:00,43.47,43.49,43.4,43.4,10777.0,31.8655,31.8801,31.8142,31.8142,10777.0
2016-08-17 12:20:00,43.39,43.51,43.38,43.51,12182.0,31.8068,31.8948,31.7995,31.8948,12182.0
2016-08-17 12:25:00,43.5,43.51,43.47,43.48,12970.0,31.8875,31.8948,31.8655,31.8728,12970.0
2016-08-17 12:30:00,43.48,43.51,43.47,43.5,17976.0,31.8728,31.8948,31.8655,31.8875,17976.0
2016-08-17 12:35:00,43.51,43.53,43.48,43.52,9484.0,31.8948,31.9095,31.8728,31.9021,9484.0
2016-08-17 12:40:00,43.51,43.53,43.49,43.51,8860.0,31.8948,31.9095,31.8801,31.8948,8860.0
2016-08-17 12:45:00,43.51,43.57,43.51,43.55,16299.0,31.8948,31.9388,31.8948,31.9241,16299.0
2016-08-17 12:50:00,43.55,43.61,43.54,43.61,11462.0,31.9241,31.9681,31.9168,31.9681,11462.0
2016-08-17 12:55:00,43.61,43.64,43.58,43.64,12348.0,31.9681,31.9901,31.9461,31.9901,12348.0
2016-08-17 13:00:00,43.64,43.64,43.59,43.6,11702.0,31.9901,31.9901,31.9535,31.9608,11702.0
2016-08-17 13:05:00,43.6,43.62,43.58,43.61,15351.0,31.9608,31.9754,31.9461,31.9681,15351.0
2016-08-17 13:10:00,43.61,43.65,43.6,43.65,13089.0,31.9681,31.9974,31.9608,31.9974,13089.0
2016-08-17 13:15:00,43.65,43.67,43.62,43.64,15921.0,31.9974,32.0121,31.9754,31.9901,15921.0
2016-08-17 13:20:00,43.64,43.66,43.62,43.62,12089.0,31.9901,32.0048,31.9754,31.9754,12089.0
2016-08-17 13:25:00,43.63,43.64,43.6,43.6,18571.0,31.9828,31.9901,31.9608,31.9608,18571.0
2016-08-17 13:30:00,43.6,43.61,43.58,43.59,7227.0,31.9608,31.9681,31.9461,31.9535,7227.0
2016-08-17 13:35:00,43.59,43.61,43.57,43.6,18366.0,31.9535,31.9681,31.9388,31.9608,18366.0
2016-08-17 13:40:00,43.6,43.62,43.55,43.55,18531.0,31.9608,31.9754,31.9241,31.9241,18531.0
2016-08-17 13:45:00,43.55,43.56,43.53,43.55,8383.0,31.9241,31.9315,31.9095,31.9241,8383.0
2016-08-17 13:50:00,43.55,43.57,43.5,43.52,12604.0,31.9241,31.9388,31.8875,31.9021,12604.0
2016-08-17 13:55:00,43.52,43.53,43.45,43.51,34124.0,31.9021,31.9095,31.8508,31.8948,34124.0
2016-08-17 14:00:00,43.5,43.72,43.35,43.72,46571.0,31.8875,32.0487,31.7775,32.0487,46571.0
2016-08-17 14:05:00,43.72,43.77,43.66,43.77,50164.0,32.0487,32.0854,32.0048,32.0854,50164.0
2016-08-17 14:10:00,43.77,43.85,43.72,43.81,37273.0,32.0854,32.144,32.0487,32.1147,37273.0
2016-08-17 14:15:00,43.82,43.83,43.69,43.72,24093.0,32.1221,32.1294,32.0268,32.0487,24093.0
2016-08-17 14:20:00,43.73,43.76,43.67,43.7,14824.0,32.0561,32.0781,32.0121,32.0341,14824.0
2016-08-17 14:25:00,43.71,43.74,43.68,43.7,23240.0,32.0414,32.0634,32.0194,32.0341,23240.0
2016-08-17 14:30:00,43.7,43.7,43.63,43.67,15267.0,32.0341,32.0341,31.9828,32.0121,15267.0
2016-08-17 14:35:00,43.66,43.71,43.65,43.66,22345.0,32.0048,32.0414,31.9974,32.0048,22345.0
2016-08-17 14:40:00,43.66,43.68,43.62,43.65,12676.0,32.0048,32.0194,31.9754,31.9974,12676.0
2016-08-17 14:45:00,43.65,43.67,43.61,43.62,27280.0,31.9974,32.0121,31.9681,31.9754,27280.0
2016-08-17 14:50:00,43.62,43.64,43.58,43.64,14624.0,31.9754,31.9901,31.9461,31.9901,14624.0
2016-08-17 14:55:00,43.64,43.65,43.6,43.64,13341.0,31.9901,31.9974,31.9608,31.9901,13341.0
2016-08-17 15:00:00,43.65,43.65,43.55,43.59,16649.0,31.9974,31.9974,31.9241,31.9535,16649.0
2016-08-17 15:05:00,43.59,43.61,43.58,43.61,10937.0,31.9535,31.9681,31.9461,31.9681,10937.0
2016-08-17 15:10:00,43.61,43.66,43.57,43.65,24636.0,31.9681,32.0048,31.9388,31.9974,24636.0
2016-08-17 15:15:00,43.65,43.66,43.62,43.64,24332.0,31.9974,32.0048,31.9754,31.9901,24332.0
2016-08-17 15:20:00,43.63,43.67,43.62,43.66,27330.0,31.9828,32.0121,31.9754,32.0048,27330.0
2016-08-17 15:25:00,43.66,43.72,43.66,43.72,26399.0,32.0048,32.0487,32.0048,32.0487,26399.0
2016-08-17 15:30:00,43.72,43.75,43.68,43.72,35283.0,32.0487,32.0707,32.0194,32.0487,35283.0
2016-08-17 15:35:00,43.72,43.79,43.71,43.79,53367.0,32.0487,32.1001,32.0414,32.1001,53367.0
2016-08-17 15:40:00,43.79,43.87,43.77,43.85,50990.0,32.1001,32.1587,32.0854,32.144,50990.0
2016-08-17 15:45:00,43.85,43.85,43.79,43.79,37790.0,32.144,32.144,32.1001,32.1001,37790.0
2016-08-17 15:50:00,43.79,43.81,43.75,43.76,58675.0,32.1001,32.1147,32.0707,32.0781,58675.0
2016-08-17 15:55:00,43.76,43.78,43.72,43.77,136124.0,32.0781,32.0927,32.0487,32.0854,136124.0
2016-08-18 09:30:00,43.72,43.88,43.72,43.85,32614.0,32.0487,32.166,32.0487,32.144,32614.0
2016-08-18 09:35:00,43.88,43.97,43.75,43.79,23655.0,32.166,32.232,32.0707,32.1001,23655.0
2016-08-18 09:40:00,43.8,43.86,43.74,43.78,21466.0,32.1074,32.1514,32.0634,32.0927,21466.0
2016-08-18 09:45:00,43.79,43.83,43.72,43.83,19695.0,32.1001,32.1294,32.0487,32.1294,19695.0
2016-08-18 09:50:00,43.83,43.9,43.82,43.9,18194.0,32.1294,32.1807,32.1221,32.1807,18194.0
2016-08-18 09:55:00,43.9,43.91,43.81,43.83,16134.0,32.1807,32.188,32.1147,32.1294,16134.0
2016-08-18 10:00:00,43.84,43.87,43.75,43.76,18386.0,32.1367,32.1587,32.0707,32.0781,18386.0
2016-08-18 10:05:00,43.75,43.78,43.71,43.75,18570.0,32.0707,32.0927,32.0414,32.0707,18570.0
2016-08-18 10:10:00,43.74,43.77,43.71,43.76,15589.0,32.0634,32.0854,32.0414,32.0781,15589.0
2016-08-18 10:15:00,43.77,43.88,43.76,43.88,23380.0,32.0854,32.166,32.0781,32.166,23380.0
2016-08-18 10:20:00,43.87,43.91,43.86,43.89,13943.0,32.1587,32.188,32.1514,32.1734,13943.0
2016-08-18 10:25:00,43.9,43.95,43.86,43.87,19996.0,32.1807,32.2173,32.1514,32.1587,19996.0
2016-08-18 10:30:00,43.86,43.9,43.82,43.85,15973.0,32.1514,32.1807,32.1221,32.144,15973.0
2016-08-18 10:35:00,43.86,43.94,43.86,43.91,27724.0,32.1514,32.21,32.1514,32.188,27724.0
2016-08-18 10:40:00,43.91,43.92,43.82,43.83,45798.0,32.188,32.1954,32.1221,32.1294,45798.0
2016-08-18 10:45:00,43.83,43.84,43.79,43.84,16449.0,32.1294,32.1367,32.1001,32.1367,16449.0
2016-08-18 10:50:00,43.85,43.9,43.84,43.89,12326.0,32.144,32.1807,32.1367,32.1734,12326.0
2016-08-18 10:55:00,43.89,43.92,43.87,43.89,16066.0,32.1734,32.1954,32.1587,32.1734,16066.0
2016-08-18 11:00:00,43.88,43.94,43.87,43.9,27420.0,32.166,32.21,32.1587,32.1807,27420.0
2016-08-18 11:05:00,43.9,43.95,43.89,43.94,22794.0,32.1807,32.2173,32.1734,32.21,22794.0
2016-08-18 11:10:00,43.93,43.98,43.93,43.94,23723.0,32.2027,32.2393,32.2027,32.21,23723.0
2016-08-18 11:15:00,43.93,43.98,43.93,43.96,21832.0,32.2027,32.2393,32.2027,32.2247,21832.0
2016-08-18 11:20:00,43.96,43.97,43.94,43.94,13921.0,32.2247,32.232,32.21,32.21,13921.0
2016-08-18 11:25:00,43.94,44.01,43.93,44.0,25852.0,32.21,32.2613,32.2027,32.254,25852.0
2016-08-18 11:30:00,44.0,44.01,43.96,43.96,29958.0,32.254,32.2613,32.2247,32.2247,29958.0
2016-08-18 11:35:00,43.96,44.01,43.95,44.0,16445.0,32.2247,32.2613,32.2173,32.254,16445.0
2016-08-18 11:40:00,44.0,44.02,43.99,43.99,26856.0,32.254,32.2687,32.2467,32.2467,26856.0
2016-08-18 11:45:00,44.0,44.05,43.98,44.05,14905.0,32.254,32.2907,32.2393,32.2907,14905.0
2016-08-18 11:50:00,44.04,44.07,44.02,44.04,15317.0,32.2833,32.3053,32.2687,32.2833,15317.0
2016-08-18 11:55:00,44.03,44.04,44.0,44.01,14646.0,32.276,32.2833,32.254,32.2613,14646.0
2016-08-18 12:00:00,44.0,44.0,43.95,43.96,17155.0,32.254,32.254,32.2173,32.2247,17155.0
2016-08-18 12:05:00,43.97,44.0,43.96,44.0,13716.0,32.232,32.254,32.2247,32.254,13716.0
2016-08-18 12:10:00,44.01,44.03,44.0,44.03,18406.0,32.2613,32.276,32.254,32.276,18406.0
2016-08-18 12:15:00,44.04,44.05,44.03,44.05,14128.0,32.2833,32.2907,32.276,32.2907,14128.0
2016-08-18 12:20:00,44.05,44.08,44.04,44.07,18028.0,32.2907,32.3126,32.2833,32.3053,18028.0
2016-08-18 12:25:00,44.07,44.11,44.06,44.1,17279.0,32.3053,32.3346,32.298,32.3273,17279.0
2016-08-18 12:30:00,44.1,44.11,44.03,44.05,10189.0,32.3273,32.3346,32.276,32.2907,10189.0
2016-08-18 12:35:00,44.04,44.05,43.96,43.96,8938.0,32.2833,32.2907,32.2247,32.2247,8938.0
2016-08-18 12:40:00,43.94,43.96,43.92,43.96,18292.0,32.21,32.2247,32.1954,32.2247,18292.0
2016-08-18 12:45:00,43.96,43.99,43.95,43.97,17101.0,32.2247,32.2467,32.2173,32.232,17101.0
2016-08-18 12:50:00,43.96,43.99,43.95,43.98,13941.0,32.2247,32.2467,32.2173,32.2393,13941.0
2016-08-18 12:55:00,43.98,43.99,43.95,43.95,9546.0,32.2393,32.2467,32.2173,32.2173,9546.0
2016-08-18 13:00:00,43.95,43.98,43.94,43.95,17199.0,32.2173,32.2393,32.21,32.2173,17199.0
2016-08-18 13:05:00,43.95,43.96,43.93,43.96,21775.0,32.2173,32.2247,32.2027,32.2247,21775.0
2016-08-18 13:10:00,43.96,43.96,43.94,43.96,9181.0,32.2247,32.2247,32.21,32.2247,9181.0
2016-08-18 13:15:00,43.96,43.96,43.92,43.95,11686.0,32.2247,32.2247,32.1954,32.2173,11686.0
2016-08-18 13:20:00,43.96,43.98,43.94,43.96,8529.0,32.2247,32.2393,32.21,32.2247,8529.0
2016-08-18 13:25:00,43.96,43.99,43.94,43.96,53355.0,32.2247,32.2467,32.21,32.2247,53355.0
2016-08-18 13:30:00,43.96,43.99,43.95,43.95,36321.0,32.2247,32.2467,32.2173,32.2173,36321.0
2016-08-18 13:35:00,43.95,43.98,43.93,43.94,19754.0,32.2173,32.2393,32.2027,32.21,19754.0
2016-08-18 13:40:00,43.94,43.96,43.93,43.93,15842.0,32.21,32.2247,32.2027,32.2027,15842.0
2016-08-18 13:45:00,43.94,43.98,43.93,43.94,33782.0,32.21,32.2393,32.2027,32.21,33782.0
2016-08-18 13:50:00,43.94,43.97,43.94,43.94,43612.0,32.21,32.232,32.21,32.21,43612.0
2016-08-18 13:55:00,43.94,43.96,43.93,43.96,15318.0,32.21,32.2247,32.2027,32.2247,15318.0
2016-08-18 14:00:00,43.96,43.98,43.95,43.97,14550.0,32.2247,32.2393,32.2173,32.232,14550.0
2016-08-18 14:05:00,43.97,44.0,43.96,43.98,17818.0,32.232,32.254,32.2247,32.2393,17818.0
2016-08-18 14:10:00,43.98,43.99,43.96,43.99,18069.0,32.2393,32.2467,32.2247,32.2467,18069.0
2016-08-18 14:15:00,43.98,44.0,43.97,43.99,14296.0,32.2393,32.254,32.232,32.2467,14296.0
2016-08-18 14:20:00,44.0,44.01,43.97,44.01,25912.0,32.254,32.2613,32.232,32.2613,25912.0
2016-08-18 14:25:00,44.0,44.03,43.99,44.02,23374.0,32.254,32.276,32.2467,32.2687,23374.0
2016-08-18 14:30:00,44.02,44.03,44.0,44.02,32844.0,32.2687,32.276,32.254,32.2687,32844.0
2016-08-18 14:35:00,44.02,44.04,44.02,44.04,19792.0,32.2687,32.2833,32.2687,32.2833,19792.0
2016-08-18 14:40:00,44.05,44.06,44.02,44.02,17411.0,32.2907,32.298,32.2687,32.2687,17411.0
2016-08-18 14:45:00,44.02,44.1,44.01,44.1,19362.0,32.2687,32.3273,32.2613,32.3273,19362.0
2016-08-18 14:50:00,44.1,44.16,44.07,44.08,32448.0,32.3273,32.3713,32.3053,32.3126,32448.0
2016-08-18 14:55:00,44.09,44.11,44.07,44.11,11606.0,32.32,32.3346,32.3053,32.3346,11606.0
2016-08-18 15:00:00,44.09,44.1,44.07,44.09,16526.0,32.32,32.3273,32.3053,32.32,16526.0
2016-08-18 15:05:00,44.09,44.1,44.05,44.09,28380.0,32.32,32.3273,32.2907,32.32,28380.0
2016-08-18 15:10:00,44.1,44.1,44.07,44.07,17227.0,32.3273,32.3273,32.3053,32.3053,17227.0
2016-08-18 15:15:00,44.08,44.13,44.07,44.12,22950.0,32.3126,32.3493,32.3053,32.342,22950.0
2016-08-18 15:20:00,44.12,44.16,44.11,44.14,22970.0,32.342,32.3713,32.3346,32.3566,22970.0
2016-08-18 15:25:00,44.15,44.16,44.12,44.15,24834.0,32.364,32.3713,32.342,32.364,24834.0
2016-08-18 15:30:00,44.16,44.16,44.12,44.14,28548.0,32.3713,32.3713,32.342,32.3566,28548.0
2016-08-18 15:35:00,44.15,44.16,44.12,44.13,39871.0,32.364,32.3713,32.342,32.3493,39871.0
2016-08-18 15:40:00,44.13,44.16,44.12,44.16,33135.0,32.3493,32.3713,32.342,32.3713,33135.0
2016-08-18 15:45:00,44.16,44.17,44.08,44.09,65457.0,32.3713,32.3786,32.3126,32.32,65457.0
2016-08-18 15:50:00,44.09,44.12,44.08,44.12,58374.0,32.32,32.342,32.3126,32.342,58374.0
2016-08-18 15:55:00,44.12,44.2,44.11,44.19,192203.0,32.342,32.4006,32.3346,32.3933,192203.0
2016-08-19 09:30:00,44.11,44.2,43.82,43.83,156202.0,32.3346,32.4006,32.1221,32.1294,156202.0
2016-08-19 09:35:00,43.82,43.83,43.73,43.77,14528.0,32.1221,32.1294,32.0561,32.0854,14528.0
2016-08-19 09:40:00,43.77,43.8,43.71,43.76,36219.0,32.0854,32.1074,32.0414,32.0781,36219.0
2016-08-19 09:45:00,43.77,43.77,43.68,43.75,26273.0,32.0854,32.0854,32.0194,32.0707,26273.0
2016-08-19 09:50:00,43.75,43.83,43.73,43.75,20489.0,32.0707,32.1294,32.0561,32.0707,20489.0
2016-08-19 09:55:00,43.76,43.78,43.7,43.71,14868.0,32.0781,32.0927,32.0341,32.0414,14868.0
2016-08-19 10:00:00,43.73,43.76,43.69,43.7,16399.0,32.0561,32.0781,32.0268,32.0341,16399.0
2016-08-19 10:05:00,43.7,43.71,43.64,43.65,11704.0,32.0341,32.0414,31.9901,31.9974,11704.0
2016-08-19 10:10:00,43.65,43.65,43.57,43.57,20201.0,31.9974,31.9974,31.9388,31.9388,20201.0
2016-08-19 10:15:00,43.58,43.6,43.52,43.55,49345.0,31.9461,31.9608,31.9021,31.9241,49345.0
2016-08-19 10:20:00,43.55,43.57,43.49,43.5,18533.0,31.9241,31.9388,31.8801,31.8875,18533.0
2016-08-19 10:25:00,43.49,43.51,43.45,43.49,28710.0,31.8801,31.8948,31.8508,31.8801,28710.0
2016-08-19 10:30:00,43.49,43.55,43.46,43.54,27439.0,31.8801,31.9241,31.8582,31.9168,27439.0
2016-08-19 10:35:00,43.55,43.57,43.51,43.51,26634.0,31.9241,31.9388,31.8948,31.8948,26634.0
2016-08-19 10:40:00,43.52,43.52,43.48,43.5,19643.0,31.9021,31.9021,31.8728,31.8875,19643.0
2016-08-19 10:45:00,43.49,43.5,43.45,43.49,15211.0,31.8801,31.8875,31.8508,31.8801,15211.0
2016-08-19 10:50:00,43.5,43.51,43.46,43.48,13638.0,31.8875,31.8948,31.8582,31.8728,13638.0
2016-08-19 10:55:00,43.48,43.52,43.47,43.51,11089.0,31.8728,31.9021,31.8655,31.8948,11089.0
2016-08-19 11:00:00,43.5,43.5,43.44,43.49,16079.0,31.8875,31.8875,31.8435,31.8801,16079.0
2016-08-19 11:05:00,43.49,43.5,43.46,43.47,14450.0,31.8801,31.8875,31.8582,31.8655,14450.0
2016-08-19 11:10:00,43.48,43.49,43.43,43.45,13775.0,31.8728,31.8801,31.8362,31.8508,13775.0
2016-08-19 11:15:00,43.45,43.47,43.43,43.45,13981.0,31.8508,31.8655,31.8362,31.8508,13981.0
2016-08-19 11:20:00,43.46,43.47,43.41,43.44,11495.0,31.8582,31.8655,31.8215,31.8435,11495.0
2016-08-19 11:25:00,43.44,43.48,43.44,43.47,15345.0,31.8435,31.8728,31.8435,31.8655,15345.0
2016-08-19 11:30:00,43.47,43.53,43.45,43.52,19720.0,31.8655,31.9095,31.8508,31.9021,19720.0
2016-08-19 11:35:00,43.53,43.54,43.51,43.53,10426.0,31.9095,31.9168,31.8948,31.9095,10426.0
2016-08-19 11:40:00,43.53,43.6,43.53,43.57,34633.0,31.9095,31.9608,31.9095,31.9388,34633.0
2016-08-19 11:45:00,43.57,43.59,43.51,43.51,24224.0,31.9388,31.9535,31.8948,31.8948,24224.0
2016-08-19 11:50:00,43.52,43.56,43.52,43.56,9463.0,31.9021,31.9315,31.9021,31.9315,9463.0
2016-08-19 11:55:00,43.55,43.58,43.55,43.56,24450.0,31.9241,31.9461,31.9241,31.9315,24450.0
2016-08-19 12:00:00,43.56,43.58,43.54,43.55,12895.0,31.9315,31.9461,31.9168,31.9241,12895.0
2016-08-19 12:05:00,43.55,43.55,43.49,43.55,16081.0,31.9241,31.9241,31.8801,31.9241,16081.0
2016-08-19 12:10:00,43.55,43.62,43.54,43.6,61927.0,31.9241,31.9754,31.9168,31.9608,61927.0
2016-08-19 12:15:00,43.59,43.6,43.56,43.58,11959.0,31.9535,31.9608,31.9315,31.9461,11959.0
2016-08-19 12:20:00,43.58,43.6,43.57,43.57,11392.0,31.9461,31.9608,31.9388,31.9388,11392.0
2016-08-19 12:25:00,43.56,43.62,43.56,43.58,38093.0,31.9315,31.9754,31.9315,31.9461,38093.0
2016-08-19 12:30:00,43.58,43.59,43.56,43.56,20718.0,31.9461,31.9535,31.9315,31.9315,20718.0
2016-08-19 12:35:00,43.56,43.56,43.54,43.55,7278.0,31.9315,31.9315,31.9168,31.9241,7278.0
2016-08-19 12:40:00,43.54,43.55,43.5,43.55,8005.0,31.9168,31.9241,31.8875,31.9241,8005.0
2016-08-19 12:45:00,43.54,43.54,43.47,43.47,11829.0,31.9168,31.9168,31.8655,31.8655,11829.0
2016-08-19 12:50:00,43.47,43.47,43.42,43.44,9342.0,31.8655,31.8655,31.8288,31.8435,9342.0
2016-08-19 12:55:00,43.44,43.48,43.43,43.44,29392.0,31.8435,31.8728,31.8362,31.8435,29392.0
2016-08-19 13:00:00,43.44,43.45,43.42,43.44,12190.0,31.8435,31.8508,31.8288,31.8435,12190.0
2016-08-19 13:05:00,43.44,43.48,43.43,43.46,8385.0,31.8435,31.8728,31.8362,31.8582,8385.0
2016-08-19 13:10:00,43.46,43.5,43.43,43.49,14747.0,31.8582,31.8875,31.8362,31.8801,14747.0
2016-08-19 13:15:00,43.49,43.49,43.43,43.45,12692.0,31.8801,31.8801,31.8362,31.8508,12692.0
2016-08-19 13:20:00,43.46,43.48,43.46,43.47,4156.0,31.8582,31.8728,31.8582,31.8655,4156.0
2016-08-19 13:25:00,43.46,43.48,43.45,43.45,7898.0,31.8582,31.8728,31.8508,31.8508,7898.0
2016-08-19 13:30:00,43.45,43.45,43.41,43.41,11865.0,31.8508,31.8508,31.8215,31.8215,11865.0
2016-08-19 13:35:00,43.43,43.45,43.42,43.44,6197.0,31.8362,31.8508,31.8288,31.8435,6197.0
2016-08-19 13:40:00,43.45,43.48,43.44,43.48,12417.0,31.8508,31.8728,31.8435,31.8728,12417.0
2016-08-19 13:45:00,43.48,43.48,43.45,43.46,8473.0,31.8728,31.8728,31.8508,31.8582,8473.0
2016-08-19 13:50:00,43.47,43.48,43.43,43.45,32351.0,31.8655,31.8728,31.8362,31.8508,32351.0
2016-08-19 13:55:00,43.45,43.47,43.43,43.44,13145.0,31.8508,31.8655,31.8362,31.8435,13145.0
2016-08-19 14:00:00,43.44,43.45,43.43,43.44,18201.0,31.8435,31.8508,31.8362,31.8435,18201.0
2016-08-19 14:05:00,43.43,43.47,43.41,43.46,23179.0,31.8362,31.8655,31.8215,31.8582,23179.0
2016-08-19 14:10:00,43.46,43.47,43.43,43.46,7996.0,31.8582,31.8655,31.8362,31.8582,7996.0
2016-08-19 14:15:00,43.47,43.47,43.42,43.45,12589.0,31.8655,31.8655,31.8288,31.8508,12589.0
2016-08-19 14:20:00,43.44,43.51,43.44,43.51,10500.0,31.8435,31.8948,31.8435,31.8948,10500.0
2016-08-19 14:25:00,43.5,43.53,43.5,43.52,9699.0,31.8875,31.9095,31.8875,31.9021,9699.0
2016-08-19 14:30:00,43.53,43.53,43.51,43.53,7337.0,31.9095,31.9095,31.8948,31.9095,7337.0
2016-08-19 14:35:00,43.53,43.59,43.52,43.58,13722.0,31.9095,31.9535,31.9021,31.9461,13722.0
2016-08-19 14:40:00,43.59,43.59,43.51,43.55,28262.0,31.9535,31.9535,31.8948,31.9241,28262.0
2016-08-19 14:45:00,43.54,43.56,43.51,43.55,17050.0,31.9168,31.9315,31.8948,31.9241,17050.0
2016-08-19 14:50:00,43.57,43.6,43.56,43.6,11893.0,31.9388,31.9608,31.9315,31.9608,11893.0
2016-08-19 14:55:00,43.6,43.6,43.57,43.59,17491.0,31.9608,31.9608,31.9388,31.9535,17491.0
2016-08-19 15:00:00,43.59,43.6,43.55,43.57,17402.0,31.9535,31.9608,31.9241,31.9388,17402.0
2016-08-19 15:05:00,43.58,43.58,43.56,43.58,14132.0,31.9461,31.9461,31.9315,31.9461,14132.0
2016-08-19 15:10:00,43.57,43.58,43.55,43.57,20812.0,31.9388,31.9461,31.9241,31.9388,20812.0
2016-08-19 15:15:00,43.56,43.58,43.53,43.56,24553.0,31.9315,31.9461,31.9095,31.9315,24553.0
2016-08-19 15:20:00,43.56,43.57,43.54,43.55,26275.0,31.9315,31.9388,31.9168,31.9241,26275.0
2016-08-19 15:25:00,43.55,43.59,43.55,43.58,23307.0,31.9241,31.9535,31.9241,31.9461,23307.0
2016-08-19 15:30:00,43.58,43.58,43.54,43.55,29088.0,31.9461,31.9461,31.9168,31.9241,29088.0
2016-08-19 15:35:00,43.55,43.57,43.52,43.54,46176.0,31.9241,31.9388,31.9021,31.9168,46176.0
2016-08-19 15:40:00,43.54,43.59,43.53,43.59,45039.0,31.9168,31.9535,31.9095,31.9535,45039.0
2016-08-19 15:45:00,43.59,43.59,43.57,43.59,22760.0,31.9535,31.9535,31.9388,31.9535,22760.0
2016-08-19 15:50:00,43.58,43.63,43.57,43.58,83063.0,31.9461,31.9828,31.9388,31.9461,83063.0
2016-08-19 15:55:00,43.58,43.66,43.57,43.64,176936.0,31.9461,32.0048,31.9388,31.9901,176936.0
2016-08-22 09:30:00,43.74,43.76,43.62,43.73,32772.0,32.0634,32.0781,31.9754,32.0561,32772.0
2016-08-22 09:35:00,43.72,43.72,43.58,43.6,23949.0,32.0487,32.0487,31.9461,31.9608,23949.0
2016-08-22 09:40:00,43.6,43.66,43.55,43.63,26066.0,31.9608,32.0048,31.9241,31.9828,26066.0
2016-08-22 09:45:00,43.63,43.67,43.62,43.62,27822.0,31.9828,32.0121,31.9754,31.9754,27822.0
2016-08-22 09:50:00,43.62,43.64,43.58,43.59,28698.0,31.9754,31.9901,31.9461,31.9535,28698.0
2016-08-22 09:55:00,43.59,43.6,43.54,43.6,19535.0,31.9535,31.9608,31.9168,31.9608,19535.0
2016-08-22 10:00:00,43.6,43.73,43.58,43.71,30780.0,31.9608,32.0561,31.9461,32.0414,30780.0
2016-08-22 10:05:00,43.71,43.78,43.7,43.75,10352.0,32.0414,32.0927,32.0341,32.0707,10352.0
2016-08-22 10:10:00,43.75,43.76,43.69,43.71,9987.0,32.0707,32.0781,32.0268,32.0414,9987.0
2016-08-22 10:15:00,43.71,43.74,43.68,43.69,11588.0,32.0414,32.0634,32.0194,32.0268,11588.0
2016-08-22 10:20:00,43.68,43.71,43.68,43.69,8443.0,32.0194,32.0414,32.0194,32.0268,8443.0
2016-08-22 10:25:00,43.69,43.71,43.67,43.7,19643.0,32.0268,32.0414,32.0121,32.0341,19643.0
2016-08-22 10:30:00,43.71,43.75,43.7,43.73,25719.0,32.0414,32.0707,32.0341,32.0561,25719.0
2016-08-22 10:35:00,43.73,43.78,43.73,43.75,17803.0,32.0561,32.0927,32.0561,32.0707,17803.0
2016-08-22 10:40:00,43.75,43.76,43.73,43.76,17294.0,32.0707,32.0781,32.0561,32.0781,17294.0
2016-08-22 10:45:00,43.76,43.8,43.75,43.77,24543.0,32.0781,32.1074,32.0707,32.0854,24543.0
2016-08-22 10:50:00,43.77,43.77,43.72,43.76,18455.0,32.0854,32.0854,32.0487,32.0781,18455.0
2016-08-22 10:55:00,43.76,43.81,43.75,43.81,17014.0,32.0781,32.1147,32.0707,32.1147,17014.0
2016-08-22 11:00:00,43.8,43.83,43.8,43.82,22129.0,32.1074,32.1294,32.1074,32.1221,22129.0
2016-08-22 11:05:00,43.82,43.83,43.76,43.77,17886.0,32.1221,32.1294,32.0781,32.0854,17886.0
2016-08-22 11:10:00,43.77,43.8,43.69,43.69,32669.0,32.0854,32.1074,32.0268,32.0268,32669.0
2016-08-22 11:15:00,43.69,43.7,43.67,43.68,14575.0,32.0268,32.0341,32.0121,32.0194,14575.0
2016-08-22 11:20:00,43.68,43.7,43.64,43.68,33452.0,32.0194,32.0341,31.9901,32.0194,33452.0
2016-08-22 11:25:00,43.67,43.68,43.63,43.66,12292.0,32.0121,32.0194,31.9828,32.0048,12292.0
2016-08-22 11:30:00,43.66,43.69,43.65,43.69,5856.0,32.0048,32.0268,31.9974,32.0268,5856.0
2016-08-22 11:35:00,43.68,43.7,43.65,43.67,32505.0,32.0194,32.0341,31.9974,32.0121,32505.0
2016-08-22 11:40:00,43.66,43.72,43.65,43.7,29773.0,32.0048,32.0487,31.9974,32.0341,29773.0
2016-08-22 11:45:00,43.7,43.72,43.69,43.71,42681.0,32.0341,32.0487,32.0268,32.0414,42681.0
2016-08-22 11:50:00,43.7,43.79,43.7,43.79,32399.0,32.0341,32.1001,32.0341,32.1001,32399.0
2016-08-22 11:55:00,43.79,43.8,43.77,43.8,28517.0,32.1001,32.1074,32.0854,32.1074,28517.0
2016-08-22 12:00:00,43.81,43.84,43.78,43.79,15722.0,32.1147,32.1367,32.0927,32.1001,15722.0
2016-08-22 12:05:00,43.8,43.85,43.8,43.84,8832.0,32.1074,32.144,32.1074,32.1367,8832.0
2016-08-22 12:10:00,43.83,43.84,43.8,43.82,6555.0,32.1294,32.1367,32.1074,32.1221,6555.0
2016-08-22 12:15:00,43.83,43.84,43.82,43.84,8288.0,32.1294,32.1367,32.1221,32.1367,8288.0
2016-08-22 12:20:00,43.83,43.9,43.82,43.9,9807.0,32.1294,32.1807,32.1221,32.1807,9807.0
2016-08-22 12:25:00,43.91,43.93,43.9,43.91,4771.0,32.188,32.2027,32.1807,32.188,4771.0
2016-08-22 12:30:00,43.91,43.91,43.85,43.85,5591.0,32.188,32.188,32.144,32.144,5591.0
2016-08-22 12:35:00,43.86,43.88,43.84,43.85,3591.0,32.1514,32.166,32.1367,32.144,3591.0
2016-08-22 12:40:00,43.84,43.85,43.83,43.85,5717.0,32.1367,32.144,32.1294,32.144,5717.0
2016-08-22 12:45:00,43.84,43.85,43.82,43.85,2794.0,32.1367,32.144,32.1221,32.144,2794.0
2016-08-22 12:50:00,43.85,43.86,43.83,43.84,4986.0,32.144,32.1514,32.1294,32.1367,4986.0
2016-08-22 12:55:00,43.84,43.85,43.83,43.83,7395.0,32.1367,32.144,32.1294,32.1294,7395.0
2016-08-22 13:00:00,43.83,43.83,43.8,43.81,7454.0,32.1294,32.1294,32.1074,32.1147,7454.0
2016-08-22 13:05:00,43.81,43.81,43.76,43.78,9822.0,32.1147,32.1147,32.0781,32.0927,9822.0
2016-08-22 13:10:00,43.78,43.8,43.77,43.8,4501.0,32.0927,32.1074,32.0854,32.1074,4501.0
2016-08-22 13:15:00,43.8,43.82,43.78,43.81,9619.0,32.1074,32.1221,32.0927,32.1147,9619.0
2016-08-22 13:20:00,43.8,43.81,43.73,43.74,13628.0,32.1074,32.1147,32.0561,32.0634,13628.0
2016-08-22 13:25:00,43.75,43.75,43.71,43.73,35143.0,32.0707,32.0707,32.0414,32.0561,35143.0
2016-08-22 13:30:00,43.73,43.73,43.7,43.71,11568.0,32.0561,32.0561,32.0341,32.0414,11568.0
2016-08-22 13:35:00,43.71,43.74,43.69,43.73,56571.0,32.0414,32.0634,32.0268,32.0561,56571.0
2016-08-22 13:40:00,43.74,43.81,43.74,43.8,10930.0,32.0634,32.1147,32.0634,32.1074,10930.0
2016-08-22 13:45:00,43.81,43.85,43.81,43.82,14880.0,32.1147,32.144,32.1147,32.1221,14880.0
2016-08-22 13:50:00,43.82,43.83,43.81,43.82,6865.0,32.1221,32.1294,32.1147,32.1221,6865.0
2016-08-22 13:55:00,43.81,43.83,43.79,43.81,20661.0,32.1147,32.1294,32.1001,32.1147,20661.0
2016-08-22 14:00:00,43.8,43.83,43.8,43.83,6699.0,32.1074,32.1294,32.1074,32.1294,6699.0
2016-08-22 14:05:00,43.82,43.83,43.79,43.8,6401.0,32.1221,32.1294,32.1001,32.1074,6401.0
2016-08-22 14:10:00,43.8,43.82,43.79,43.82,8090.0,32.1074,32.1221,32.1001,32.1221,8090.0
2016-08-22 14:15:00,43.82,43.82,43.8,43.8,9007.0,32.1221,32.1221,32.1074,32.1074,9007.0
2016-08-22 14:20:00,43.8,43.82,43.8,43.8,9045.0,32.1074,32.1221,32.1074,32.1074,9045.0
2016-08-22 14:25:00,43.8,43.81,43.77,43.78,12839.0,32.1074,32.1147,32.0854,32.0927,12839.0
2016-08-22 14:30:00,43.78,43.8,43.77,43.78,23651.0,32.0927,32.1074,32.0854,32.0927,23651.0
2016-08-22 14:35:00,43.78,43.81,43.78,43.81,12058.0,32.0927,32.1147,32.0927,32.1147,12058.0
2016-08-22 14:40:00,43.81,43.83,43.81,43.83,7601.0,32.1147,32.1294,32.1147,32.1294,7601.0
2016-08-22 14:45:00,43.84,43.85,43.84,43.84,5463.0,32.1367,32.144,32.1367,32.1367,5463.0
2016-08-22 14:50:00,43.85,43.86,43.8,43.8,14480.0,32.144,32.1514,32.1074,32.1074,14480.0
2016-08-22 14:55:00,43.8,43.81,43.79,43.79,7467.0,32.1074,32.1147,32.1001,32.1001,7467.0
2016-08-22 15:00:00,43.79,43.8,43.78,43.78,25180.0,32.1001,32.1074,32.0927,32.0927,25180.0
2016-08-22 15:05:00,43.78,43.8,43.78,43.8,9836.0,32.0927,32.1074,32.0927,32.1074,9836.0
2016-08-22 15:10:00,43.8,43.8,43.78,43.78,14230.0,32.1074,32.1074,32.0927,32.0927,14230.0
2016-08-22 15:15:00,43.78,43.8,43.78,43.79,10424.0,32.0927,32.1074,32.0927,32.1001,10424.0
2016-08-22 15:20:00,43.79,43.8,43.77,43.8,23617.0,32.1001,32.1074,32.0854,32.1074,23617.0
2016-08-22 15:25:00,43.79,43.8,43.78,43.78,17762.0,32.1001,32.1074,32.0927,32.0927,17762.0
2016-08-22 15:30:00,43.78,43.8,43.78,43.79,11083.0,32.0927,32.1074,32.0927,32.1001,11083.0
2016-08-22 15:35:00,43.78,43.79,43.77,43.78,21035.0,32.0927,32.1001,32.0854,32.0927,21035.0
2016-08-22 15:40:00,43.79,43.8,43.77,43.78,28732.0,32.1001,32.1074,32.0854,32.0927,28732.0
2016-08-22 15:45:00,43.79,43.79,43.75,43.77,31196.0,32.1001,32.1001,32.0707,32.0854,31196.0
2016-08-22 15:50:00,43.77,43.78,43.74,43.77,42265.0,32.0854,32.0927,32.0634,32.0854,42265.0
2016-08-22 15:55:00,43.78,43.82,43.77,43.81,102088.0,32.0927,32.1221,32.0854,32.1147,102088.0
2016-08-23 09:30:00,43.95,44.11,43.86,43.97,43432.0,32.2173,32.3346,32.1514,32.232,43432.0
2016-08-23 09:35:00,43.98,44.04,43.94,43.98,13494.0,32.2393,32.2833,32.21,32.2393,13494.0
2016-08-23 09:40:00,43.98,44.09,43.97,44.02,12849.0,32.2393,32.32,32.232,32.2687,12849.0
2016-08-23 09:45:00,44.03,44.08,44.03,44.06,7636.0,32.276,32.3126,32.276,32.298,7636.0
2016-08-23 09:50:00,44.04,44.07,44.01,44.04,23301.0,32.2833,32.3053,32.2613,32.2833,23301.0
2016-08-23 09:55:00,44.05,44.09,44.04,44.06,41480.0,32.2907,32.32,32.2833,32.298,41480.0
2016-08-23 10:00:00,44.06,44.06,43.97,43.98,24065.0,32.298,32.298,32.232,32.2393,24065.0
2016-08-23 10:05:00,43.98,43.98,43.9,43.94,40334.0,32.2393,32.2393,32.1807,32.21,40334.0
2016-08-23 10:10:00,43.94,44.02,43.92,44.02,16520.0,32.21,32.2687,32.1954,32.2687,16520.0
2016-08-23 10:15:00,44.01,44.01,43.95,43.97,16433.0,32.2613,32.2613,32.2173,32.232,16433.0
2016-08-23 10:20:00,43.97,44.01,43.97,44.0,18803.0,32.232,32.2613,32.232,32.254,18803.0
2016-08-23 10:25:00,44.01,44.05,44.0,44.02,10596.0,32.2613,32.2907,32.254,32.2687,10596.0
2016-08-23 10:30:00,44.04,44.06,44.03,44.06,15826.0,32.2833,32.298,32.276,32.298,15826.0
2016-08-23 10:35:00,44.05,44.05,44.0,44.0,12500.0,32.2907,32.2907,32.254,32.254,12500.0
2016-08-23 10:40:00,44.01,44.02,43.98,44.0,19204.0,32.2613,32.2687,32.2393,32.254,19204.0
2016-08-23 10:45:00,44.0,44.0,43.96,44.0,16765.0,32.254,32.254,32.2247,32.254,16765.0
2016-08-23 10:50:00,44.0,44.01,43.96,43.96,11366.0,32.254,32.2613,32.2247,32.2247,11366.0
2016-08-23 10:55:00,43.97,44.0,43.95,44.0,26969.0,32.232,32.254,32.2173,32.254,26969.0
2016-08-23 11:00:00,43.99,44.03,43.99,44.02,13771.0,32.2467,32.276,32.2467,32.2687,13771.0
2016-08-23 11:05:00,44.02,44.03,43.98,44.03,47335.0,32.2687,32.276,32.2393,32.276,47335.0
2016-08-23 11:10:00,44.03,44.04,43.99,44.0,19481.0,32.276,32.2833,32.2467,32.254,19481.0
2016-08-23 11:15:00,43.99,44.01,43.98,44.0,8781.0,32.2467,32.2613,32.2393,32.254,8781.0
2016-08-23 11:20:00,44.0,44.0,43.96,43.96,5607.0,32.254,32.254,32.2247,32.2247,5607.0
2016-08-23 11:25:00,43.97,43.97,43.92,43.96,11700.0,32.232,32.232,32.1954,32.2247,11700.0
2016-08-23 11:30:00,43.96,43.97,43.92,43.97,15021.0,32.2247,32.232,32.1954,32.232,15021.0
2016-08-23 11:35:00,43.97,43.97,43.91,43.92,17609.0,32.232,32.232,32.188,32.1954,17609.0
2016-08-23 11:40:00,43.93,43.94,43.9,43.9,12069.0,32.2027,32.21,32.1807,32.1807,12069.0
2016-08-23 11:45:00,43.89,43.91,43.88,43.91,6492.0,32.1734,32.188,32.166,32.188,6492.0
2016-08-23 11:50:00,43.91,43.93,43.9,43.9,39121.0,32.188,32.2027,32.1807,32.1807,39121.0
2016-08-23 11:55:00,43.91,43.95,43.9,43.94,24591.0,32.188,32.2173,32.1807,32.21,24591.0
2016-08-23 12:00:00,43.93,43.95,43.89,43.93,41656.0,32.2027,32.2173,32.1734,32.2027,41656.0
2016-08-23 12:05:00,43.93,43.95,43.92,43.93,3775.0,32.2027,32.2173,32.1954,32.2027,3775.0
2016-08-23 12:10:00,43.93,43.94,43.92,43.92,11857.0,32.2027,32.21,32.1954,32.1954,11857.0
2016-08-23 12:15:00,43.92,43.95,43.91,43.93,38689.0,32.1954,32.2173,32.188,32.2027,38689.0
2016-08-23 12:20:00,43.93,43.93,43.89,43.9,10631.0,32.2027,32.2027,32.1734,32.1807,10631.0
2016-08-23 12:25:00,43.9,43.91,43.89,43.9,7611.0,32.1807,32.188,32.1734,32.1807,7611.0
2016-08-23 12:30:00,43.9,43.93,43.89,43.93,18254.0,32.1807,32.2027,32.1734,32.2027,18254.0
2016-08-23 12:35:00,43.92,43.94,43.9,43.94,14689.0,32.1954,32.21,32.1807,32.21,14689.0
2016-08-23 12:40:00,43.93,43.93,43.88,43.91,11425.0,32.2027,32.2027,32.166,32.188,11425.0
2016-08-23 12:45:00,43.9,43.94,43.89,43.93,35315.0,32.1807,32.21,32.1734,32.2027,35315.0
2016-08-23 12:50:00,43.93,43.93,43.88,43.91,17273.0,32.2027,32.2027,32.166,32.188,17273.0
2016-08-23 12:55:00,43.92,43.93,43.91,43.92,2805.0,32.1954,32.2027,32.188,32.1954,2805.0
2016-08-23 13:00:00,43.91,43.94,43.91,43.91,10321.0,32.188,32.21,32.188,32.188,10321.0
2016-08-23 13:05:00,43.92,43.94,43.92,43.92,11584.0,32.1954,32.21,32.1954,32.1954,11584.0
2016-08-23 13:10:00,43.92,43.93,43.91,43.91,6324.0,32.1954,32.2027,32.188,32.188,6324.0
2016-08-23 13:15:00,43.91,43.92,43.9,43.92,12510.0,32.188,32.1954,32.1807,32.1954,12510.0
2016-08-23 13:20:00,43.92,43.95,43.92,43.93,9391.0,32.1954,32.2173,32.1954,32.2027,9391.0
2016-08-23 13:25:00,43.93,43.96,43.92,43.96,11940.0,32.2027,32.2247,32.1954,32.2247,11940.0
2016-08-23 13:30:00,43.96,43.97,43.95,43.96,11664.0,32.2247,32.232,32.2173,32.2247,11664.0
2016-08-23 13:35:00,43.96,43.96,43.9,43.93,37941.0,32.2247,32.2247,32.1807,32.2027,37941.0
2016-08-23 13:40:00,43.93,43.95,43.92,43.94,17788.0,32.2027,32.2173,32.1954,32.21,17788.0
2016-08-23 13:45:00,43.94,43.94,43.9,43.93,19859.0,32.21,32.21,32.1807,32.2027,19859.0
2016-08-23 13:50:00,43.93,43.94,43.92,43.94,5027.0,32.2027,32.21,32.1954,32.21,5027.0
2016-08-23 13:55:00,43.93,43.93,43.9,43.91,9517.0,32.2027,32.2027,32.1807,32.188,9517.0
2016-08-23 14:00:00,43.91,43.92,43.88,43.89,8672.0,32.188,32.1954,32.166,32.1734,8672.0
2016-08-23 14:05:00,43.89,43.91,43.88,43.89,7543.0,32.1734,32.188,32.166,32.1734,7543.0
2016-08-23 14:10:00,43.89,43.9,43.88,43.9,18110.0,32.1734,32.1807,32.166,32.1807,18110.0
2016-08-23 14:15:00,43.89,43.91,43.88,43.91,10239.0,32.1734,32.188,32.166,32.188,10239.0
2016-08-23 14:20:00,43.91,43.92,43.9,43.91,18740.0,32.188,32.1954,32.1807,32.188,18740.0
2016-08-23 14:25:00,43.92,43.96,43.91,43.96,27084.0,32.1954,32.2247,32.188,32.2247,27084.0
2016-08-23 14:30:00,43.96,43.98,43.95,43.97,19440.0,32.2247,32.2393,32.2173,32.232,19440.0
2016-08-23 14:35:00,43.97,43.98,43.96,43.96,10743.0,32.232,32.2393,32.2247,32.2247,10743.0
2016-08-23 14:40:00,43.96,43.98,43.96,43.96,10257.0,32.2247,32.2393,32.2247,32.2247,10257.0
2016-08-23 14:45:00,43.96,43.96,43.95,43.96,23638.0,32.2247,32.2247,32.2173,32.2247,23638.0
2016-08-23 14:50:00,43.95,43.96,43.95,43.96,7355.0,32.2173,32.2247,32.2173,32.2247,7355.0
2016-08-23 14:55:00,43.95,43.96,43.94,43.95,52950.0,32.2173,32.2247,32.21,32.2173,52950.0
2016-08-23 15:00:00,43.95,43.96,43.91,43.91,11986.0,32.2173,32.2247,32.188,32.188,11986.0
2016-08-23 15:05:00,43.92,43.92,43.87,43.88,5012.0,32.1954,32.1954,32.1587,32.166,5012.0
2016-08-23 15:10:00,43.88,43.9,43.87,43.89,12728.0,32.166,32.1807,32.1587,32.1734,12728.0
2016-08-23 15:15:00,43.89,43.89,43.85,43.86,19278.0,32.1734,32.1734,32.144,32.1514,19278.0
2016-08-23 15:20:00,43.85,43.87,43.84,43.86,14654.0,32.144,32.1587,32.1367,32.1514,14654.0
2016-08-23 15:25:00,43.85,43.87,43.84,43.85,20130.0,32.144,32.1587,32.1367,32.144,20130.0
2016-08-23 15:30:00,43.86,43.86,43.83,43.85,9154.0,32.1514,32.1514,32.1294,32.144,9154.0
2016-08-23 15:35:00,43.85,43.86,43.84,43.84,9508.0,32.144,32.1514,32.1367,32.1367,9508.0
2016-08-23 15:40:00,43.84,43.85,43.82,43.84,12342.0,32.1367,32.144,32.1221,32.1367,12342.0
2016-08-23 15:45:00,43.84,43.84,43.8,43.83,25578.0,32.1367,32.1367,32.1074,32.1294,25578.0
2016-08-23 15:50:00,43.83,43.85,43.83,43.83,32495.0,32.1294,32.144,32.1294,32.1294,32495.0
2016-08-23 15:55:00,43.84,43.87,43.81,43.82,100007.0,32.1367,32.1587,32.1147,32.1221,100007.0
2016-08-24 09:30:00,43.71,43.77,43.6,43.6,22497.0,32.0414,32.0854,31.9608,31.9608,22497.0
2016-08-24 09:35:00,43.62,43.7,43.54,43.65,7562.0,31.9754,32.0341,31.9168,31.9974,7562.0
2016-08-24 09:40:00,43.66,43.69,43.62,43.67,10001.0,32.0048,32.0268,31.9754,32.0121,10001.0
2016-08-24 09:45:00,43.65,43.69,43.56,43.57,12401.0,31.9974,32.0268,31.9315,31.9388,12401.0
2016-08-24 09:50:00,43.56,43.56,43.48,43.54,11627.0,31.9315,31.9315,31.8728,31.9168,11627.0
2016-08-24 09:55:00,43.53,43.55,43.46,43.47,9108.0,31.9095,31.9241,31.8582,31.8655,9108.0
2016-08-24 10:00:00,43.46,43.49,43.43,43.48,9885.0,31.8582,31.8801,31.8362,31.8728,9885.0
2016-08-24 10:05:00,43.49,43.49,43.4,43.41,14275.0,31.8801,31.8801,31.8142,31.8215,14275.0
2016-08-24 10:10:00,43.41,43.45,43.41,43.41,4177.0,31.8215,31.8508,31.8215,31.8215,4177.0
2016-08-24 10:15:00,43.4,43.48,43.39,43.47,8368.0,31.8142,31.8728,31.8068,31.8655,8368.0
2016-08-24 10:20:00,43.47,43.48,43.44,43.44,9056.0,31.8655,31.8728,31.8435,31.8435,9056.0
2016-08-24 10:25:00,43.44,43.46,43.43,43.45,6871.0,31.8435,31.8582,31.8362,31.8508,6871.0
2016-08-24 10:30:00,43.44,43.46,43.41,43.43,8992.0,31.8435,31.8582,31.8215,31.8362,8992.0
2016-08-24 10:35:00,43.42,43.42,43.37,43.4,39001.0,31.8288,31.8288,31.7922,31.8142,39001.0
2016-08-24 10:40:00,43.39,43.4,43.36,43.36,12042.0,31.8068,31.8142,31.7849,31.7849,12042.0
2016-08-24 10:45:00,43.37,43.38,43.33,43.35,11722.0,31.7922,31.7995,31.7629,31.7775,11722.0
2016-08-24 10:50:00,43.36,43.47,43.36,43.45,65978.0,31.7849,31.8655,31.7849,31.8508,65978.0
2016-08-24 10:55:00,43.45,43.51,43.45,43.5,16398.0,31.8508,31.8948,31.8508,31.8875,16398.0
2016-08-24 11:00:00,43.5,43.5,43.41,43.43,17626.0,31.8875,31.8875,31.8215,31.8362,17626.0
2016-08-24 11:05:00,43.42,43.43,43.4,43.4,15519.0,31.8288,31.8362,31.8142,31.8142,15519.0
2016-08-24 11:10:00,43.4,43.47,43.38,43.47,31409.0,31.8142,31.8655,31.7995,31.8655,31409.0
2016-08-24 11:15:00,43.46,43.46,43.43,43.45,16895.0,31.8582,31.8582,31.8362,31.8508,16895.0
2016-08-24 11:20:00,43.46,43.51,43.45,43.49,11664.0,31.8582,31.8948,31.8508,31.8801,11664.0
2016-08-24 11:25:00,43.49,43.49,43.45,43.47,30083.0,31.8801,31.8801,31.8508,31.8655,30083.0
2016-08-24 11:30:00,43.46,43.46,43.42,43.42,8402.0,31.8582,31.8582,31.8288,31.8288,8402.0
2016-08-24 11:35:00,43.42,43.48,43.41,43.48,8034.0,31.8288,31.8728,31.8215,31.8728,8034.0
2016-08-24 11:40:00,43.47,43.47,43.44,43.45,19438.0,31.8655,31.8655,31.8435,31.8508,19438.0
2016-08-24 11:45:00,43.44,43.45,43.41,43.41,12652.0,31.8435,31.8508,31.8215,31.8215,12652.0
2016-08-24 11:50:00,43.4,43.46,43.4,43.41,19991.0,31.8142,31.8582,31.8142,31.8215,19991.0
2016-08-24 11:55:00,43.4,43.46,43.39,43.46,11731.0,31.8142,31.8582,31.8068,31.8582,11731.0
2016-08-24 12:00:00,43.46,43.46,43.44,43.45,5301.0,31.8582,31.8582,31.8435,31.8508,5301.0
2016-08-24 12:05:00,43.44,43.54,43.43,43.52,27839.0,31.8435,31.9168,31.8362,31.9021,27839.0
2016-08-24 12:10:00,43.52,43.52,43.48,43.48,4298.0,31.9021,31.9021,31.8728,31.8728,4298.0
2016-08-24 12:15:00,43.48,43.51,43.48,43.51,23020.0,31.8728,31.8948,31.8728,31.8948,23020.0
2016-08-24 12:20:00,43.5,43.51,43.48,43.51,7458.0,31.8875,31.8948,31.8728,31.8948,7458.0
2016-08-24 12:25:00,43.51,43.51,43.49,43.5,6128.0,31.8948,31.8948,31.8801,31.8875,6128.0
2016-08-24 12:30:00,43.49,43.5,43.48,43.5,9727.0,31.8801,31.8875,31.8728,31.8875,9727.0
2016-08-24 12:35:00,43.5,43.5,43.48,43.48,10041.0,31.8875,31.8875,31.8728,31.8728,10041.0
2016-08-24 12:40:00,43.48,43.49,43.46,43.47,14896.0,31.8728,31.8801,31.8582,31.8655,14896.0
2016-08-24 12:45:00,43.47,43.47,43.45,43.46,118766.0,31.8655,31.8655,31.8508,31.8582,118766.0
2016-08-24 12:50:00,43.45,43.53,43.45,43.52,31417.0,31.8508,31.9095,31.8508,31.9021,31417.0
2016-08-24 12:55:00,43.53,43.53,43.5,43.52,9638.0,31.9095,31.9095,31.8875,31.9021,9638.0
2016-08-24 13:00:00,43.52,43.52,43.49,43.5,4606.0,31.9021,31.9021,31.8801,31.8875,4606.0
2016-08-24 13:05:00,43.5,43.51,43.46,43.47,41212.0,31.8875,31.8948,31.8582,31.8655,41212.0
2016-08-24 13:10:00,43.48,43.49,43.46,43.46,12397.0,31.8728,31.8801,31.8582,31.8582,12397.0
2016-08-24 13:15:00,43.46,43.46,43.43,43.43,8421.0,31.8582,31.8582,31.8362,31.8362,8421.0
2016-08-24 13:20:00,43.44,43.47,43.43,43.47,21668.0,31.8435,31.8655,31.8362,31.8655,21668.0
2016-08-24 13:25:00,43.48,43.48,43.46,43.46,9634.0,31.8728,31.8728,31.8582,31.8582,9634.0
2016-08-24 13:30:00,43.47,43.47,43.43,43.44,16794.0,31.8655,31.8655,31.8362,31.8435,16794.0
2016-08-24 13:35:00,43.44,43.47,43.41,43.46,23739.0,31.8435,31.8655,31.8215,31.8582,23739.0
2016-08-24 13:40:00,43.45,43.46,43.44,43.46,12727.0,31.8508,31.8582,31.8435,31.8582,12727.0
2016-08-24 13:45:00,43.46,43.47,43.42,43.46,50700.0,31.8582,31.8655,31.8288,31.8582,50700.0
2016-08-24 13:50:00,43.46,43.49,43.44,43.46,21059.0,31.8582,31.8801,31.8435,31.8582,21059.0
2016-08-24 13:55:00,43.46,43.47,43.43,43.46,8651.0,31.8582,31.8655,31.8362,31.8582,8651.0
2016-08-24 14:00:00,43.47,43.47,43.45,43.46,20269.0,31.8655,31.8655,31.8508,31.8582,20269.0
2016-08-24 14:05:00,43.47,43.47,43.44,43.44,15850.0,31.8655,31.8655,31.8435,31.8435,15850.0
2016-08-24 14:10:00,43.44,43.45,43.42,43.43,29052.0,31.8435,31.8508,31.8288,31.8362,29052.0
2016-08-24 14:15:00,43.43,43.46,43.42,43.46,43554.0,31.8362,31.8582,31.8288,31.8582,43554.0
2016-08-24 14:20:00,43.46,43.51,43.45,43.5,23099.0,31.8582,31.8948,31.8508,31.8875,23099.0
2016-08-24 14:25:00,43.51,43.55,43.5,43.55,10923.0,31.8948,31.9241,31.8875,31.9241,10923.0
2016-08-24 14:30:00,43.55,43.55,43.53,43.54,18977.0,31.9241,31.9241,31.9095,31.9168,18977.0
2016-08-24 14:35:00,43.53,43.53,43.5,43.53,15230.0,31.9095,31.9095,31.8875,31.9095,15230.0
2016-08-24 14:40:00,43.52,43.58,43.52,43.56,12947.0,31.9021,31.9461,31.9021,31.9315,12947.0
2016-08-24 14:45:00,43.56,43.56,43.54,43.55,7985.0,31.9315,31.9315,31.9168,31.9241,7985.0
2016-08-24 14:50:00,43.55,43.6,43.54,43.59,14919.0,31.9241,31.9608,31.9168,31.9535,14919.0
2016-08-24 14:55:00,43.6,43.63,43.6,43.6,8432.0,31.9608,31.9828,31.9608,31.9608,8432.0
2016-08-24 15:00:00,43.6,43.6,43.57,43.59,18847.0,31.9608,31.9608,31.9388,31.9535,18847.0
2016-08-24 15:05:00,43.59,43.63,43.58,43.61,13473.0,31.9535,31.9828,31.9461,31.9681,13473.0
2016-08-24 15:10:00,43.62,43.66,43.61,43.63,19144.0,31.9754,32.0048,31.9681,31.9828,19144.0
2016-08-24 15:15:00,43.63,43.64,43.6,43.62,18849.0,31.9828,31.9901,31.9608,31.9754,18849.0
2016-08-24 15:20:00,43.62,43.63,43.61,43.62,13878.0,31.9754,31.9828,31.9681,31.9754,13878.0
2016-08-24 15:25:00,43.62,43.65,43.61,43.63,13666.0,31.9754,31.9974,31.9681,31.9828,13666.0
2016-08-24 15:30:00,43.63,43.65,43.61,43.62,36881.0,31.9828,31.9974,31.9681,31.9754,36881.0
2016-08-24 15:35:00,43.61,43.63,43.53,43.54,53189.0,31.9681,31.9828,31.9095,31.9168,53189.0
2016-08-24 15:40:00,43.55,43.55,43.5,43.51,108996.0,31.9241,31.9241,31.8875,31.8948,108996.0
2016-08-24 15:45:00,43.51,43.57,43.49,43.55,93459.0,31.8948,31.9388,31.8801,31.9241,93459.0
2016-08-24 15:50:00,43.55,43.59,43.55,43.59,61669.0,31.9241,31.9535,31.9241,31.9535,61669.0
2016-08-24 15:55:00,43.59,43.64,43.58,43.63,147242.0,31.9535,31.9901,31.9461,31.9828,147242.0
2016-08-25 09:30:00,43.65,43.77,43.58,43.65,39860.0,31.9974,32.0854,31.9461,31.9974,39860.0
2016-08-25 09:35:00,43.66,43.72,43.65,43.67,15149.0,32.0048,32.0487,31.9974,32.0121,15149.0
2016-08-25 09:40:00,43.7,43.8,43.69,43.8,13515.0,32.0341,32.1074,32.0268,32.1074,13515.0
2016-08-25 09:45:00,43.8,43.8,43.69,43.72,36768.0,32.1074,32.1074,32.0268,32.0487,36768.0
2016-08-25 09:50:00,43.72,43.75,43.7,43.73,9605.0,32.0487,32.0707,32.0341,32.0561,9605.0
2016-08-25 09:55:00,43.73,43.77,43.7,43.76,16008.0,32.0561,32.0854,32.0341,32.0781,16008.0
2016-08-25 10:00:00,43.76,43.77,43.69,43.7,12650.0,32.0781,32.0854,32.0268,32.0341,12650.0
2016-08-25 10:05:00,43.7,43.74,43.69,43.72,9683.0,32.0341,32.0634,32.0268,32.0487,9683.0
2016-08-25 10:10:00,43.71,43.75,43.7,43.7,10677.0,32.0414,32.0707,32.0341,32.0341,10677.0
2016-08-25 10:15:00,43.69,43.72,43.61,43.64,13003.0,32.0268,32.0487,31.9681,31.9901,13003.0
2016-08-25 10:20:00,43.64,43.65,43.6,43.62,10699.0,31.9901,31.9974,31.9608,31.9754,10699.0
2016-08-25 10:25:00,43.61,43.63,43.6,43.61,10085.0,31.9681,31.9828,31.9608,31.9681,10085.0
2016-08-25 10:30:00,43.61,43.64,43.61,43.62,12753.0,31.9681,31.9901,31.9681,31.9754,12753.0
2016-08-25 10:35:00,43.62,43.68,43.61,43.67,27897.0,31.9754,32.0194,31.9681,32.0121,27897.0
2016-08-25 10:40:00,43.67,43.68,43.63,43.67,6125.0,32.0121,32.0194,31.9828,32.0121,6125.0
2016-08-25 10:45:00,43.67,43.67,43.62,43.65,9486.0,32.0121,32.0121,31.9754,31.9974,9486.0
2016-08-25 10:50:00,43.65,43.65,43.58,43.59,14486.0,31.9974,31.9974,31.9461,31.9535,14486.0
2016-08-25 10:55:00,43.59,43.65,43.58,43.65,8837.0,31.9535,31.9974,31.9461,31.9974,8837.0
2016-08-25 11:00:00,43.66,43.69,43.65,43.68,15117.0,32.0048,32.0268,31.9974,32.0194,15117.0
2016-08-25 11:05:00,43.69,43.69,43.67,43.69,6306.0,32.0268,32.0268,32.0121,32.0268,6306.0
2016-08-25 11:10:00,43.68,43.69,43.65,43.66,10324.0,32.0194,32.0268,31.9974,32.0048,10324.0
2016-08-25 11:15:00,43.67,43.73,43.67,43.72,6850.0,32.0121,32.0561,32.0121,32.0487,6850.0
2016-08-25 11:20:00,43.73,43.73,43.67,43.67,12219.0,32.0561,32.0561,32.0121,32.0121,12219.0
2016-08-25 11:25:00,43.67,43.69,43.63,43.68,16056.0,32.0121,32.0268,31.9828,32.0194,16056.0
2016-08-25 11:30:00,43.68,43.68,43.66,43.66,10326.0,32.0194,32.0194,32.0048,32.0048,10326.0
2016-08-25 11:35:00,43.67,43.67,43.64,43.65,8863.0,32.0121,32.0121,31.9901,31.9974,8863.0
2016-08-25 11:40:00,43.64,43.66,43.61,43.62,46263.0,31.9901,32.0048,31.9681,31.9754,46263.0
2016-08-25 11:45:00,43.61,43.62,43.59,43.6,6678.0,31.9681,31.9754,31.9535,31.9608,6678.0
2016-08-25 11:50:00,43.59,43.6,43.56,43.56,12578.0,31.9535,31.9608,31.9315,31.9315,12578.0
2016-08-25 11:55:00,43.56,43.57,43.53,43.55,23858.0,31.9315,31.9388,31.9095,31.9241,23858.0
2016-08-25 12:00:00,43.55,43.58,43.54,43.54,7765.0,31.9241,31.9461,31.9168,31.9168,7765.0
2016-08-25 12:05:00,43.54,43.55,43.51,43.52,9735.0,31.9168,31.9241,31.8948,31.9021,9735.0
2016-08-25 12:10:00,43.52,43.52,43.5,43.51,9435.0,31.9021,31.9021,31.8875,31.8948,9435.0
2016-08-25 12:15:00,43.52,43.52,43.5,43.51,9160.0,31.9021,31.9021,31.8875,31.8948,9160.0
2016-08-25 12:20:00,43.51,43.53,43.51,43.51,6167.0,31.8948,31.9095,31.8948,31.8948,6167.0
2016-08-25 12:25:00,43.51,43.54,43.5,43.53,14708.0,31.8948,31.9168,31.8875,31.9095,14708.0
2016-08-25 12:30:00,43.52,43.53,43.51,43.51,12416.0,31.9021,31.9095,31.8948,31.8948,12416.0
2016-08-25 12:35:00,43.52,43.56,43.51,43.56,9306.0,31.9021,31.9315,31.8948,31.9315,9306.0
2016-08-25 12:40:00,43.55,43.56,43.54,43.56,4604.0,31.9241,31.9315,31.9168,31.9315,4604.0
2016-08-25 12:45:00,43.56,43.59,43.55,43.58,25369.0,31.9315,31.9535,31.9241,31.9461,25369.0
2016-08-25 12:50:00,43.57,43.6,43.57,43.6,5687.0,31.9388,31.9608,31.9388,31.9608,5687.0
2016-08-25 12:55:00,43.6,43.61,43.59,43.6,7294.0,31.9608,31.9681,31.9535,31.9608,7294.0
2016-08-25 13:00:00,43.61,43.62,43.59,43.61,5523.0,31.9681,31.9754,31.9535,31.9681,5523.0
2016-08-25 13:05:00,43.6,43.62,43.58,43.62,24314.0,31.9608,31.9754,31.9461,31.9754,24314.0
2016-08-25 13:10:00,43.61,43.62,43.6,43.6,4794.0,31.9681,31.9754,31.9608,31.9608,4794.0
2016-08-25 13:15:00,43.6,43.61,43.59,43.59,3597.0,31.9608,31.9681,31.9535,31.9535,3597.0
2016-08-25 13:20:00,43.59,43.61,43.59,43.59,3829.0,31.9535,31.9681,31.9535,31.9535,3829.0
2016-08-25 13:25:00,43.59,43.61,43.59,43.59,7353.0,31.9535,31.9681,31.9535,31.9535,7353.0
2016-08-25 13:30:00,43.6,43.62,43.59,43.59,9917.0,31.9608,31.9754,31.9535,31.9535,9917.0
2016-08-25 13:35:00,43.59,43.59,43.54,43.55,12385.0,31.9535,31.9535,31.9168,31.9241,12385.0
2016-08-25 13:40:00,43.55,43.57,43.55,43.57,7701.0,31.9241,31.9388,31.9241,31.9388,7701.0
2016-08-25 13:45:00,43.56,43.59,43.56,43.57,6720.0,31.9315,31.9535,31.9315,31.9388,6720.0
2016-08-25 13:50:00,43.57,43.6,43.57,43.59,7957.0,31.9388,31.9608,31.9388,31.9535,7957.0
2016-08-25 13:55:00,43.59,43.61,43.59,43.6,5379.0,31.9535,31.9681,31.9535,31.9608,5379.0
2016-08-25 14:00:00,43.61,43.63,43.59,43.61,11959.0,31.9681,31.9828,31.9535,31.9681,11959.0
2016-08-25 14:05:00,43.61,43.62,43.59,43.61,28699.0,31.9681,31.9754,31.9535,31.9681,28699.0
2016-08-25 14:10:00,43.62,43.63,43.62,43.62,5582.0,31.9754,31.9828,31.9754,31.9754,5582.0
2016-08-25 14:15:00,43.62,43.64,43.61,43.63,18374.0,31.9754,31.9901,31.9681,31.9828,18374.0
2016-08-25 14:20:00,43.62,43.62,43.57,43.59,7723.0,31.9754,31.9754,31.9388,31.9535,7723.0
2016-08-25 14:25:00,43.59,43.59,43.56,43.58,6249.0,31.9535,31.9535,31.9315,31.9461,6249.0
2016-08-25 14:30:00,43.58,43.59,43.57,43.58,9558.0,31.9461,31.9535,31.9388,31.9461,9558.0
2016-08-25 14:35:00,43.58,43.59,43.57,43.59,5189.0,31.9461,31.9535,31.9388,31.9535,5189.0
2016-08-25 14:40:00,43.59,43.6,43.58,43.59,4812.0,31.9535,31.9608,31.9461,31.9535,4812.0
2016-08-25 14:45:00,43.59,43.6,43.58,43.59,5269.0,31.9535,31.9608,31.9461,31.9535,5269.0
2016-08-25 14:50:00,43.59,43.59,43.58,43.58,4515.0,31.9535,31.9535,31.9461,31.9461,4515.0
2016-08-25 14:55:00,43.59,43.6,43.58,43.58,7549.0,31.9535,31.9608,31.9461,31.9461,7549.0
2016-08-25 15:00:00,43.59,43.6,43.58,43.58,12178.0,31.9535,31.9608,31.9461,31.9461,12178.0
2016-08-25 15:05:00,43.58,43.6,43.57,43.58,9512.0,31.9461,31.9608,31.9388,31.9461,9512.0
2016-08-25 15:10:00,43.58,43.59,43.58,43.59,5906.0,31.9461,31.9535,31.9461,31.9535,5906.0
2016-08-25 15:15:00,43.58,43.6,43.58,43.59,9290.0,31.9461,31.9608,31.9461,31.9535,9290.0
2016-08-25 15:20:00,43.6,43.6,43.58,43.59,7307.0,31.9608,31.9608,31.9461,31.9535,7307.0
2016-08-25 15:25:00,43.58,43.6,43.58,43.59,13678.0,31.9461,31.9608,31.9461,31.9535,13678.0
2016-08-25 15:30:00,43.59,43.59,43.57,43.57,12268.0,31.9535,31.9535,31.9388,31.9388,12268.0
2016-08-25 15:35:00,43.57,43.59,43.57,43.57,17861.0,31.9388,31.9535,31.9388,31.9388,17861.0
2016-08-25 15:40:00,43.58,43.58,43.54,43.54,22349.0,31.9461,31.9461,31.9168,31.9168,22349.0
2016-08-25 15:45:00,43.54,43.55,43.5,43.52,30258.0,31.9168,31.9241,31.8875,31.9021,30258.0
2016-08-25 15:50:00,43.52,43.54,43.51,43.52,27585.0,31.9021,31.9168,31.8948,31.9021,27585.0
2016-08-25 15:55:00,43.52,43.56,43.5,43.56,106348.0,31.9021,31.9315,31.8875,31.9315,106348.0
2016-08-26 09:30:00,43.72,43.72,43.6,43.71,29570.0,32.0487,32.0487,31.9608,32.0414,29570.0
2016-08-26 09:35:00,43.72,43.74,43.68,43.74,10910.0,32.0487,32.0634,32.0194,32.0634,10910.0
2016-08-26 09:40:00,43.74,43.76,43.69,43.73,17661.0,32.0634,32.0781,32.0268,32.0561,17661.0
2016-08-26 09:45:00,43.73,43.85,43.72,43.81,24806.0,32.0561,32.144,32.0487,32.1147,24806.0
2016-08-26 09:50:00,43.8,43.84,43.77,43.84,18381.0,32.1074,32.1367,32.0854,32.1367,18381.0
2016-08-26 09:55:00,43.83,43.84,43.77,43.77,24742.0,32.1294,32.1367,32.0854,32.0854,24742.0
2016-08-26 10:00:00,43.77,43.78,43.51,43.65,50534.0,32.0854,32.0927,31.8948,31.9974,50534.0
2016-08-26 10:05:00,43.66,43.67,43.58,43.62,26338.0,32.0048,32.0121,31.9461,31.9754,26338.0
2016-08-26 10:10:00,43.63,43.77,43.61,43.75,35902.0,31.9828,32.0854,31.9681,32.0707,35902.0
2016-08-26 10:15:00,43.76,43.9,43.76,43.89,24657.0,32.0781,32.1807,32.0781,32.1734,24657.0
2016-08-26 10:20:00,43.89,43.93,43.88,43.89,28901.0,32.1734,32.2027,32.166,32.1734,28901.0
2016-08-26 10:25:00,43.89,43.92,43.81,43.83,29914.0,32.1734,32.1954,32.1147,32.1294,29914.0
2016-08-26 10:30:00,43.84,43.86,43.76,43.77,19034.0,32.1367,32.1514,32.0781,32.0854,19034.0
2016-08-26 10:35:00,43.77,43.83,43.77,43.83,14713.0,32.0854,32.1294,32.0854,32.1294,14713.0
2016-08-26 10:40:00,43.83,43.84,43.78,43.81,22142.0,32.1294,32.1367,32.0927,32.1147,22142.0
2016-08-26 10:45:00,43.82,43.86,43.8,43.83,14470.0,32.1221,32.1514,32.1074,32.1294,14470.0
2016-08-26 10:50:00,43.81,43.82,43.75,43.75,28291.0,32.1147,32.1221,32.0707,32.0707,28291.0
2016-08-26 10:55:00,43.75,43.78,43.73,43.77,28308.0,32.0707,32.0927,32.0561,32.0854,28308.0
2016-08-26 11:00:00,43.76,43.76,43.7,43.7,20689.0,32.0781,32.0781,32.0341,32.0341,20689.0
2016-08-26 11:05:00,43.69,43.75,43.69,43.73,36998.0,32.0268,32.0707,32.0268,32.0561,36998.0
2016-08-26 11:10:00,43.73,43.75,43.7,43.73,16626.0,32.0561,32.0707,32.0341,32.0561,16626.0
2016-08-26 11:15:00,43.74,43.76,43.69,43.69,17146.0,32.0634,32.0781,32.0268,32.0268,17146.0
2016-08-26 11:20:00,43.68,43.68,43.64,43.64,20597.0,32.0194,32.0194,31.9901,31.9901,20597.0
2016-08-26 11:25:00,43.65,43.67,43.63,43.65,12594.0,31.9974,32.0121,31.9828,31.9974,12594.0
2016-08-26 11:30:00,43.65,43.68,43.64,43.66,10039.0,31.9974,32.0194,31.9901,32.0048,10039.0
2016-08-26 11:35:00,43.66,43.67,43.55,43.55,21925.0,32.0048,32.0121,31.9241,31.9241,21925.0
2016-08-26 11:40:00,43.55,43.57,43.5,43.54,26734.0,31.9241,31.9388,31.8875,31.9168,26734.0
2016-08-26 11:45:00,43.54,43.55,43.51,43.52,11051.0,31.9168,31.9241,31.8948,31.9021,11051.0
2016-08-26 11:50:00,43.53,43.53,43.38,43.43,39928.0,31.9095,31.9095,31.7995,31.8362,39928.0
2016-08-26 11:55:00,43.43,43.44,43.4,43.42,13292.0,31.8362,31.8435,31.8142,31.8288,13292.0
2016-08-26 12:00:00,43.42,43.42,43.34,43.37,17803.0,31.8288,31.8288,31.7702,31.7922,17803.0
2016-08-26 12:05:00,43.37,43.37,43.25,43.28,19104.0,31.7922,31.7922,31.7042,31.7262,19104.0
2016-08-26 12:10:00,43.29,43.29,43.2,43.25,14981.0,31.7335,31.7335,31.6676,31.7042,14981.0
2016-08-26 12:15:00,43.24,43.27,43.22,43.27,13658.0,31.6969,31.7189,31.6822,31.7189,13658.0
2016-08-26 12:20:00,43.26,43.26,43.16,43.18,14221.0,31.7115,31.7115,31.6382,31.6529,14221.0
2016-08-26 12:25:00,43.19,43.21,43.16,43.2,8577.0,31.6602,31.6749,31.6382,31.6676,8577.0
2016-08-26 12:30:00,43.19,43.23,43.17,43.22,13916.0,31.6602,31.6896,31.6456,31.6822,13916.0
2016-08-26 12:35:00,43.22,43.22,43.18,43.2,16954.0,31.6822,31.6822,31.6529,31.6676,16954.0
2016-08-26 12:40:00,43.19,43.23,43.19,43.23,15397.0,31.6602,31.6896,31.6602,31.6896,15397.0
2016-08-26 12:45:00,43.23,43.27,43.22,43.26,10196.0,31.6896,31.7189,31.6822,31.7115,10196.0
2016-08-26 12:50:00,43.25,43.25,43.21,43.22,11100.0,31.7042,31.7042,31.6749,31.6822,11100.0
2016-08-26 12:55:00,43.22,43.23,43.18,43.21,13224.0,31.6822,31.6896,31.6529,31.6749,13224.0
2016-08-26 13:00:00,43.21,43.21,43.15,43.17,13199.0,31.6749,31.6749,31.6309,31.6456,13199.0
2016-08-26 13:05:00,43.17,43.17,43.09,43.1,13063.0,31.6456,31.6456,31.5869,31.5943,13063.0
2016-08-26 13:10:00,43.1,43.12,43.04,43.04,14213.0,31.5943,31.6089,31.5503,31.5503,14213.0
2016-08-26 13:15:00,43.05,43.05,42.98,42.98,26618.0,31.5576,31.5576,31.5063,31.5063,26618.0
2016-08-26 13:20:00,42.98,43.02,42.98,42.99,10420.0,31.5063,31.5356,31.5063,31.5136,10420.0
2016-08-26 13:25:00,43.0,43.03,42.98,42.99,11281.0,31.521,31.5429,31.5063,31.5136,11281.0
2016-08-26 13:30:00,42.99,42.99,42.95,42.98,12531.0,31.5136,31.5136,31.4843,31.5063,12531.0
2016-08-26 13:35:00,42.97,42.97,42.88,42.91,24601.0,31.499,31.499,31.433,31.455,24601.0
2016-08-26 13:40:00,42.92,42.96,42.9,42.9,14459.0,31.4623,31.4916,31.4477,31.4477,14459.0
2016-08-26 13:45:00,42.9,42.94,42.88,42.91,11509.0,31.4477,31.477,31.433,31.455,11509.0
2016-08-26 13:50:00,42.91,42.91,42.87,42.87,20822.0,31.455,31.455,31.4257,31.4257,20822.0
2016-08-26 13:55:00,42.87,42.87,42.78,42.81,18947.0,31.4257,31.4257,31.3597,31.3817,18947.0
2016-08-26 14:00:00,42.81,42.81,42.75,42.76,14081.0,31.3817,31.3817,31.3377,31.345,14081.0
2016-08-26 14:05:00,42.76,42.81,42.75,42.78,15507.0,31.345,31.3817,31.3377,31.3597,15507.0
2016-08-26 14:10:00,42.78,42.8,42.7,42.72,11016.0,31.3597,31.3743,31.301,31.3157,11016.0
2016-08-26 14:15:00,42.71,42.71,42.61,42.62,17390.0,31.3084,31.3084,31.2351,31.2424,17390.0
2016-08-26 14:20:00,42.62,42.63,42.56,42.62,25365.0,31.2424,31.2497,31.1984,31.2424,25365.0
2016-08-26 14:25:00,42.63,42.64,42.57,42.61,16252.0,31.2497,31.2571,31.2057,31.2351,16252.0
2016-08-26 14:30:00,42.6,42.65,42.55,42.65,25938.0,31.2277,31.2644,31.1911,31.2644,25938.0
2016-08-26 14:35:00,42.65,42.68,42.61,42.66,23808.0,31.2644,31.2864,31.2351,31.2717,23808.0
2016-08-26 14:40:00,42.66,42.7,42.64,42.64,21079.0,31.2717,31.301,31.2571,31.2571,21079.0
2016-08-26 14:45:00,42.64,42.67,42.64,42.66,16299.0,31.2571,31.2791,31.2571,31.2717,16299.0
2016-08-26 14:50:00,42.65,42.65,42.62,42.64,23755.0,31.2644,31.2644,31.2424,31.2571,23755.0
2016-08-26 14:55:00,42.64,42.67,42.62,42.63,49536.0,31.2571,31.2791,31.2424,31.2497,49536.0
2016-08-26 15:00:00,42.62,42.66,42.6,42.61,31568.0,31.2424,31.2717,31.2277,31.2351,31568.0
2016-08-26 15:05:00,42.61,42.62,42.56,42.58,30422.0,31.2351,31.2424,31.1984,31.2131,30422.0
2016-08-26 15:10:00,42.58,42.61,42.55,42.6,61166.0,31.2131,31.2351,31.1911,31.2277,61166.0
2016-08-26 15:15:00,42.6,42.63,42.57,42.57,48025.0,31.2277,31.2497,31.2057,31.2057,48025.0
2016-08-26 15:20:00,42.58,42.59,42.54,42.55,41213.0,31.2131,31.2204,31.1838,31.1911,41213.0
2016-08-26 15:25:00,42.55,42.61,42.54,42.57,49308.0,31.1911,31.2351,31.1838,31.2057,49308.0
2016-08-26 15:30:00,42.57,42.63,42.57,42.61,76272.0,31.2057,31.2497,31.2057,31.2351,76272.0
2016-08-26 15:35:00,42.61,42.64,42.56,42.58,68761.0,31.2351,31.2571,31.1984,31.2131,68761.0
2016-08-26 15:40:00,42.58,42.59,42.5,42.5,58983.0,31.2131,31.2204,31.1544,31.1544,58983.0
2016-08-26 15:45:00,42.5,42.55,42.49,42.5,87776.0,31.1544,31.1911,31.1471,31.1544,87776.0
2016-08-26 15:50:00,42.49,42.52,42.45,42.45,106007.0,31.1471,31.1691,31.1178,31.1178,106007.0
2016-08-26 15:55:00,42.45,42.49,42.43,42.48,243722.0,31.1178,31.1471,31.1031,31.1398,243722.0
2016-08-29 09:30:00,42.54,42.75,42.52,42.64,34682.0,31.1838,31.3377,31.1691,31.2571,34682.0
2016-08-29 09:35:00,42.64,42.81,42.63,42.74,33304.0,31.2571,31.3817,31.2497,31.3304,33304.0
2016-08-29 09:40:00,42.71,42.72,42.63,42.66,17323.0,31.3084,31.3157,31.2497,31.2717,17323.0
2016-08-29 09:45:00,42.66,42.75,42.65,42.66,29890.0,31.2717,31.3377,31.2644,31.2717,29890.0
2016-08-29 09:50:00,42.65,42.66,42.56,42.66,45197.0,31.2644,31.2717,31.1984,31.2717,45197.0
2016-08-29 09:55:00,42.66,42.69,42.58,42.58,29236.0,31.2717,31.2937,31.2131,31.2131,29236.0
2016-08-29 10:00:00,42.59,42.66,42.56,42.6,30891.0,31.2204,31.2717,31.1984,31.2277,30891.0
2016-08-29 10:05:00,42.6,42.65,42.57,42.64,18899.0,31.2277,31.2644,31.2057,31.2571,18899.0
2016-08-29 10:10:00,42.64,42.65,42.57,42.59,20041.0,31.2571,31.2644,31.2057,31.2204,20041.0
2016-08-29 10:15:00,42.58,42.59,42.52,42.53,29567.0,31.2131,31.2204,31.1691,31.1764,29567.0
2016-08-29 10:20:00,42.53,42.54,42.46,42.47,30794.0,31.1764,31.1838,31.1251,31.1324,30794.0
2016-08-29 10:25:00,42.48,42.5,42.45,42.48,18788.0,31.1398,31.1544,31.1178,31.1398,18788.0
2016-08-29 10:30:00,42.48,42.53,42.45,42.46,35750.0,31.1398,31.1764,31.1178,31.1251,35750.0
2016-08-29 10:35:00,42.46,42.51,42.45,42.48,93143.0,31.1251,31.1618,31.1178,31.1398,93143.0
2016-08-29 10:40:00,42.49,42.52,42.45,42.48,37096.0,31.1471,31.1691,31.1178,31.1398,37096.0
2016-08-29 10:45:00,42.48,42.51,42.47,42.48,26386.0,31.1398,31.1618,31.1324,31.1398,26386.0
2016-08-29 10:50:00,42.48,42.52,42.47,42.5,33559.0,31.1398,31.1691,31.1324,31.1544,33559.0
2016-08-29 10:55:00,42.51,42.56,42.49,42.52,66921.0,31.1618,31.1984,31.1471,31.1691,66921.0
2016-08-29 11:00:00,42.52,42.55,42.49,42.5,31038.0,31.1691,31.1911,31.1471,31.1544,31038.0
2016-08-29 11:05:00,42.5,42.55,42.5,42.51,37329.0,31.1544,31.1911,31.1544,31.1618,37329.0
2016-08-29 11:10:00,42.51,42.52,42.47,42.49,21376.0,31.1618,31.1691,31.1324,31.1471,21376.0
2016-08-29 11:15:00,42.49,42.53,42.49,42.51,44631.0,31.1471,31.1764,31.1471,31.1618,44631.0
2016-08-29 11:20:00,42.51,42.54,42.46,42.46,73424.0,31.1618,31.1838,31.1251,31.1251,73424.0
2016-08-29 11:25:00,42.46,42.46,42.39,42.4,29477.0,31.1251,31.1251,31.0738,31.0811,29477.0
2016-08-29 11:30:00,42.41,42.42,42.37,42.39,46516.0,31.0885,31.0958,31.0591,31.0738,46516.0
2016-08-29 11:35:00,42.4,42.45,42.4,42.43,30879.0,31.0811,31.1178,31.0811,31.1031,30879.0
2016-08-29 11:40:00,42.44,42.47,42.42,42.42,21831.0,31.1105,31.1324,31.0958,31.0958,21831.0
2016-08-29 11:45:00,42.43,42.46,42.42,42.43,45686.0,31.1031,31.1251,31.0958,31.1031,45686.0
2016-08-29 11:50:00,42.43,42.49,42.42,42.48,32593.0,31.1031,31.1471,31.0958,31.1398,32593.0
2016-08-29 11:55:00,42.48,42.53,42.46,42.52,35725.0,31.1398,31.1764,31.1251,31.1691,35725.0
2016-08-29 12:00:00,42.53,42.56,42.5,42.55,35027.0,31.1764,31.1984,31.1544,31.1911,35027.0
2016-08-29 12:05:00,42.55,42.59,42.53,42.53,36159.0,31.1911,31.2204,31.1764,31.1764,36159.0
2016-08-29 12:10:00,42.54,42.55,42.52,42.54,12727.0,31.1838,31.1911,31.1691,31.1838,12727.0
2016-08-29 12:15:00,42.55,42.55,42.5,42.5,58593.0,31.1911,31.1911,31.1544,31.1544,58593.0
2016-08-29 12:20:00,42.5,42.52,42.47,42.48,17389.0,31.1544,31.1691,31.1324,31.1398,17389.0
2016-08-29 12:25:00,42.49,42.53,42.49,42.5,19889.0,31.1471,31.1764,31.1471,31.1544,19889.0
2016-08-29 12:30:00,42.5,42.54,42.49,42.54,11739.0,31.1544,31.1838,31.1471,31.1838,11739.0
2016-08-29 12:35:00,42.54,42.58,42.53,42.53,17551.0,31.1838,31.2131,31.1764,31.1764,17551.0
2016-08-29 12:40:00,42.53,42.58,42.53,42.58,12830.0,31.1764,31.2131,31.1764,31.2131,12830.0
2016-08-29 12:45:00,42.58,42.59,42.55,42.57,18210.0,31.2131,31.2204,31.1911,31.2057,18210.0
2016-08-29 12:50:00,42.57,42.6,42.57,42.58,14111.0,31.2057,31.2277,31.2057,31.2131,14111.0
2016-08-29 12:55:00,42.58,42.59,42.57,42.59,5003.0,31.2131,31.2204,31.2057,31.2204,5003.0
2016-08-29 13:00:00,42.59,42.59,42.56,42.58,23955.0,31.2204,31.2204,31.1984,31.2131,23955.0
2016-08-29 13:05:00,42.58,42.59,42.55,42.59,34870.0,31.2131,31.2204,31.1911,31.2204,34870.0
2016-08-29 13:10:00,42.59,42.6,42.56,42.56,7685.0,31.2204,31.2277,31.1984,31.1984,7685.0
2016-08-29 13:15:00,42.57,42.59,42.56,42.58,7606.0,31.2057,31.2204,31.1984,31.2131,7606.0
2016-08-29 13:20:00,42.58,42.62,42.58,42.58,13972.0,31.2131,31.2424,31.2131,31.2131,13972.0
2016-08-29 13:25:00,42.58,42.61,42.58,42.6,11794.0,31.2131,31.2351,31.2131,31.2277,11794.0
2016-08-29 13:30:00,42.6,42.63,42.6,42.63,10280.0,31.2277,31.2497,31.2277,31.2497,10280.0
2016-08-29 13:35:00,42.62,42.63,42.56,42.57,17233.0,31.2424,31.2497,31.1984,31.2057,17233.0
2016-08-29 13:40:00,42.57,42.58,42.53,42.54,16843.0,31.2057,31.2131,31.1764,31.1838,16843.0
2016-08-29 13:45:00,42.55,42.58,42.54,42.55,16110.0,31.1911,31.2131,31.1838,31.1911,16110.0
2016-08-29 13:50:00,42.56,42.56,42.55,42.55,3324.0,31.1984,31.1984,31.1911,31.1911,3324.0
2016-08-29 13:55:00,42.56,42.57,42.55,42.56,10121.0,31.1984,31.2057,31.1911,31.1984,10121.0
2016-08-29 14:00:00,42.57,42.61,42.56,42.59,19516.0,31.2057,31.2351,31.1984,31.2204,19516.0
2016-08-29 14:05:00,42.59,42.61,42.59,42.61,5910.0,31.2204,31.2351,31.2204,31.2351,5910.0
2016-08-29 14:10:00,42.61,42.61,42.57,42.57,13721.0,31.2351,31.2351,31.2057,31.2057,13721.0
2016-08-29 14:15:00,42.57,42.58,42.55,42.56,15003.0,31.2057,31.2131,31.1911,31.1984,15003.0
2016-08-29 14:20:00,42.56,42.57,42.55,42.56,11350.0,31.1984,31.2057,31.1911,31.1984,11350.0
2016-08-29 14:25:00,42.57,42.58,42.53,42.53,73830.0,31.2057,31.2131,31.1764,31.1764,73830.0
2016-08-29 14:30:00,42.54,42.55,42.5,42.54,19969.0,31.1838,31.1911,31.1544,31.1838,19969.0
2016-08-29 14:35:00,42.55,42.56,42.53,42.53,19228.0,31.1911,31.1984,31.1764,31.1764,19228.0
2016-08-29 14:40:00,42.54,42.54,42.51,42.54,18056.0,31.1838,31.1838,31.1618,31.1838,18056.0
2016-08-29 14:45:00,42.54,42.58,42.53,42.57,36171.0,31.1838,31.2131,31.1764,31.2057,36171.0
2016-08-29 14:50:00,42.57,42.62,42.57,42.62,37473.0,31.2057,31.2424,31.2057,31.2424,37473.0
2016-08-29 14:55:00,42.62,42.68,42.61,42.68,254337.0,31.2424,31.2864,31.2351,31.2864,254337.0
2016-08-29 15:00:00,42.68,42.69,42.66,42.68,29851.0,31.2864,31.2937,31.2717,31.2864,29851.0
2016-08-29 15:05:00,42.68,42.7,42.66,42.7,41061.0,31.2864,31.301,31.2717,31.301,41061.0
2016-08-29 15:10:00,42.69,42.75,42.67,42.75,31832.0,31.2937,31.3377,31.2791,31.3377,31832.0
2016-08-29 15:15:00,42.75,42.78,42.74,42.77,36056.0,31.3377,31.3597,31.3304,31.3524,36056.0
2016-08-29 15:20:00,42.77,42.81,42.76,42.77,33197.0,31.3524,31.3817,31.345,31.3524,33197.0
2016-08-29 15:25:00,42.77,42.82,42.76,42.82,34837.0,31.3524,31.389,31.345,31.389,34837.0
2016-08-29 15:30:00,42.81,42.82,42.79,42.8,49975.0,31.3817,31.389,31.367,31.3743,49975.0
2016-08-29 15:35:00,42.8,42.84,42.8,42.83,57812.0,31.3743,31.4037,31.3743,31.3963,57812.0
2016-08-29 15:40:00,42.83,42.83,42.79,42.81,73706.0,31.3963,31.3963,31.367,31.3817,73706.0
2016-08-29 15:45:00,42.82,42.85,42.81,42.84,55547.0,31.389,31.411,31.3817,31.4037,55547.0
2016-08-29 15:50:00,42.84,42.85,42.83,42.84,131898.0,31.4037,31.411,31.3963,31.4037,131898.0
2016-08-29 15:55:00,42.83,42.89,42.82,42.86,329893.0,31.3963,31.4403,31.389,31.4183,329893.0
2016-08-30 09:30:00,42.91,43.07,42.76,42.94,45706.0,31.455,31.5723,31.345,31.477,45706.0
2016-08-30 09:35:00,42.95,42.97,42.76,42.8,15920.0,31.4843,31.499,31.345,31.3743,15920.0
2016-08-30 09:40:00,42.8,42.84,42.71,42.72,39193.0,31.3743,31.4037,31.3084,31.3157,39193.0
2016-08-30 09:45:00,42.72,42.72,42.62,42.63,50769.0,31.3157,31.3157,31.2424,31.2497,50769.0
2016-08-30 09:50:00,42.63,42.71,42.6,42.65,30516.0,31.2497,31.3084,31.2277,31.2644,30516.0
2016-08-30 09:55:00,42.65,42.67,42.62,42.62,18310.0,31.2644,31.2791,31.2424,31.2424,18310.0
2016-08-30 10:00:00,42.61,42.63,42.55,42.56,51570.0,31.2351,31.2497,31.1911,31.1984,51570.0
2016-08-30 10:05:00,42.56,42.56,42.44,42.45,58464.0,31.1984,31.1984,31.1105,31.1178,58464.0
2016-08-30 10:10:00,42.45,42.48,42.42,42.42,66045.0,31.1178,31.1398,31.0958,31.0958,66045.0
2016-08-30 10:15:00,42.41,42.43,42.25,42.31,119410.0,31.0885,31.1031,30.9712,31.0152,119410.0
2016-08-30 10:20:00,42.32,42.34,42.27,42.33,294783.0,31.0225,31.0371,30.9858,31.0298,294783.0
2016-08-30 10:25:00,42.33,42.4,42.32,42.4,27402.0,31.0298,31.0811,31.0225,31.0811,27402.0
2016-08-30 10:30:00,42.4,42.48,42.38,42.48,33016.0,31.0811,31.1398,31.0665,31.1398,33016.0
2016-08-30 10:35:00,42.47,42.6,42.47,42.6,59595.0,31.1324,31.2277,31.1324,31.2277,59595.0
2016-08-30 10:40:00,42.6,42.62,42.5,42.52,31918.0,31.2277,31.2424,31.1544,31.1691,31918.0
2016-08-30 10:45:00,42.52,42.53,42.45,42.49,40454.0,31.1691,31.1764,31.1178,31.1471,40454.0
2016-08-30 10:50:00,42.49,42.58,42.49,42.55,15755.0,31.1471,31.2131,31.1471,31.1911,15755.0
2016-08-30 10:55:00,42.55,42.57,42.53,42.56,20215.0,31.1911,31.2057,31.1764,31.1984,20215.0
2016-08-30 11:00:00,42.55,42.57,42.51,42.52,24579.0,31.1911,31.2057,31.1618,31.1691,24579.0
2016-08-30 11:05:00,42.53,42.58,42.51,42.58,46054.0,31.1764,31.2131,31.1618,31.2131,46054.0
2016-08-30 11:10:00,42.57,42.61,42.54,42.56,45960.0,31.2057,31.2351,31.1838,31.1984,45960.0
2016-08-30 11:15:00,42.56,42.57,42.45,42.48,23213.0,31.1984,31.2057,31.1178,31.1398,23213.0
2016-08-30 11:20:00,42.48,42.54,42.47,42.53,37467.0,31.1398,31.1838,31.1324,31.1764,37467.0
2016-08-30 11:25:00,42.53,42.53,42.46,42.52,14568.0,31.1764,31.1764,31.1251,31.1691,14568.0
2016-08-30 11:30:00,42.53,42.54,42.49,42.51,32051.0,31.1764,31.1838,31.1471,31.1618,32051.0
2016-08-30 11:35:00,42.5,42.51,42.47,42.51,14965.0,31.1544,31.1618,31.1324,31.1618,14965.0
2016-08-30 11:40:00,42.5,42.58,42.49,42.55,49304.0,31.1544,31.2131,31.1471,31.1911,49304.0
2016-08-30 11:45:00,42.55,42.56,42.53,42.55,16836.0,31.1911,31.1984,31.1764,31.1911,16836.0
2016-08-30 11:50:00,42.56,42.58,42.54,42.57,8143.0,31.1984,31.2131,31.1838,31.2057,8143.0
2016-08-30 11:55:00,42.58,42.61,42.57,42.6,12619.0,31.2131,31.2351,31.2057,31.2277,12619.0
2016-08-30 12:00:00,42.61,42.69,42.6,42.68,29064.0,31.2351,31.2937,31.2277,31.2864,29064.0
2016-08-30 12:05:00,42.68,42.69,42.62,42.62,13046.0,31.2864,31.2937,31.2424,31.2424,13046.0
2016-08-30 12:10:00,42.62,42.63,42.6,42.61,13947.0,31.2424,31.2497,31.2277,31.2351,13947.0
2016-08-30 12:15:00,42.6,42.63,42.59,42.63,14602.0,31.2277,31.2497,31.2204,31.2497,14602.0
2016-08-30 12:20:00,42.62,42.63,42.55,42.56,16187.0,31.2424,31.2497,31.1911,31.1984,16187.0
2016-08-30 12:25:00,42.57,42.6,42.56,42.6,9838.0,31.2057,31.2277,31.1984,31.2277,9838.0
2016-08-30 12:30:00,42.59,42.66,42.58,42.64,18523.0,31.2204,31.2717,31.2131,31.2571,18523.0
2016-08-30 12:35:00,42.64,42.64,42.59,42.62,12215.0,31.2571,31.2571,31.2204,31.2424,12215.0
2016-08-30 12:40:00,42.61,42.62,42.57,42.57,16896.0,31.2351,31.2424,31.2057,31.2057,16896.0
2016-08-30 12:45:00,42.57,42.6,42.55,42.6,22387.0,31.2057,31.2277,31.1911,31.2277,22387.0
2016-08-30 12:50:00,42.59,42.6,42.56,42.59,17551.0,31.2204,31.2277,31.1984,31.2204,17551.0
2016-08-30 12:55:00,42.59,42.61,42.58,42.58,21638.0,31.2204,31.2351,31.2131,31.2131,21638.0
2016-08-30 13:00:00,42.59,42.66,42.57,42.65,66713.0,31.2204,31.2717,31.2057,31.2644,66713.0
2016-08-30 13:05:00,42.65,42.81,42.65,42.8,151623.0,31.2644,31.3817,31.2644,31.3743,151623.0
2016-08-30 13:10:00,42.8,42.81,42.76,42.81,52540.0,31.3743,31.3817,31.345,31.3817,52540.0
2016-08-30 13:15:00,42.8,42.81,42.77,42.8,37706.0,31.3743,31.3817,31.3524,31.3743,37706.0
2016-08-30 13:20:00,42.8,42.82,42.79,42.8,19239.0,31.3743,31.389,31.367,31.3743,19239.0
2016-08-30 13:25:00,42.8,42.83,42.79,42.82,30679.0,31.3743,31.3963,31.367,31.389,30679.0
2016-08-30 13:30:00,42.81,42.82,42.78,42.8,31633.0,31.3817,31.389,31.3597,31.3743,31633.0
2016-08-30 13:35:00,42.8,42.84,42.8,42.83,22415.0,31.3743,31.4037,31.3743,31.3963,22415.0
2016-08-30 13:40:00,42.83,42.83,42.8,42.8,6343.0,31.3963,31.3963,31.3743,31.3743,6343.0
2016-08-30 13:45:00,42.79,42.86,42.79,42.85,27698.0,31.367,31.4183,31.367,31.411,27698.0
2016-08-30 13:50:00,42.84,42.86,42.84,42.86,16579.0,31.4037,31.4183,31.4037,31.4183,16579.0
2016-08-30 13:55:00,42.85,42.86,42.82,42.82,12354.0,31.411,31.4183,31.389,31.389,12354.0
2016-08-30 14:00:00,42.82,42.86,42.79,42.8,115757.0,31.389,31.4183,31.367,31.3743,115757.0
2016-08-30 14:05:00,42.79,42.8,42.71,42.71,25889.0,31.367,31.3743,31.3084,31.3084,25889.0
2016-08-30 14:10:00,42.7,42.76,42.69,42.76,21245.0,31.301,31.345,31.2937,31.345,21245.0
2016-08-30 14:15:00,42.75,42.78,42.74,42.77,26574.0,31.3377,31.3597,31.3304,31.3524,26574.0
2016-08-30 14:20:00,42.78,42.79,42.75,42.79,22716.0,31.3597,31.367,31.3377,31.367,22716.0
2016-08-30 14:25:00,42.78,42.81,42.77,42.79,27274.0,31.3597,31.3817,31.3524,31.367,27274.0
2016-08-30 14:30:00,42.79,42.8,42.75,42.76,9769.0,31.367,31.3743,31.3377,31.345,9769.0
2016-08-30 14:35:00,42.75,42.76,42.69,42.73,24305.0,31.3377,31.345,31.2937,31.323,24305.0
2016-08-30 14:40:00,42.73,42.73,42.7,42.7,7840.0,31.323,31.323,31.301,31.301,7840.0
2016-08-30 14:45:00,42.71,42.71,42.69,42.71,17786.0,31.3084,31.3084,31.2937,31.3084,17786.0
2016-08-30 14:50:00,42.71,42.72,42.69,42.69,27541.0,31.3084,31.3157,31.2937,31.2937,27541.0
2016-08-30 14:55:00,42.69,42.7,42.66,42.68,16264.0,31.2937,31.301,31.2717,31.2864,16264.0
2016-08-30 15:00:00,42.67,42.68,42.65,42.66,14532.0,31.2791,31.2864,31.2644,31.2717,14532.0
2016-08-30 15:05:00,42.66,42.66,42.58,42.58,23561.0,31.2717,31.2717,31.2131,31.2131,23561.0
2016-08-30 15:10:00,42.58,42.59,42.54,42.55,81730.0,31.2131,31.2204,31.1838,31.1911,81730.0
2016-08-30 15:15:00,42.55,42.64,42.55,42.64,214025.0,31.1911,31.2571,31.1911,31.2571,214025.0
2016-08-30 15:20:00,42.64,42.64,42.61,42.64,34402.0,31.2571,31.2571,31.2351,31.2571,34402.0
2016-08-30 15:25:00,42.64,42.67,42.63,42.65,28792.0,31.2571,31.2791,31.2497,31.2644,28792.0
2016-08-30 15:30:00,42.65,42.66,42.64,42.66,46747.0,31.2644,31.2717,31.2571,31.2717,46747.0
2016-08-30 15:35:00,42.65,42.74,42.65,42.73,71036.0,31.2644,31.3304,31.2644,31.323,71036.0
2016-08-30 15:40:00,42.73,42.74,42.7,42.73,101728.0,31.323,31.3304,31.301,31.323,101728.0
2016-08-30 15:45:00,42.72,42.83,42.72,42.83,149406.0,31.3157,31.3963,31.3157,31.3963,149406.0
2016-08-30 15:50:00,42.82,42.83,42.73,42.73,75530.0,31.389,31.3963,31.323,31.323,75530.0
2016-08-30 15:55:00,42.72,42.73,42.65,42.66,162286.0,31.3157,31.323,31.2644,31.2717,162286.0
2016-08-31 09:30:00,42.59,42.69,42.53,42.66,39204.0,31.2204,31.2937,31.1764,31.2717,39204.0
2016-08-31 09:35:00,42.65,42.65,42.5,42.59,37754.0,31.2644,31.2644,31.1544,31.2204,37754.0
2016-08-31 09:40:00,42.6,42.65,42.57,42.62,14240.0,31.2277,31.2644,31.2057,31.2424,14240.0
2016-08-31 09:45:00,42.6,42.67,42.55,42.55,16902.0,31.2277,31.2791,31.1911,31.1911,16902.0
2016-08-31 09:50:00,42.56,42.57,42.48,42.52,74687.0,31.1984,31.2057,31.1398,31.1691,74687.0
2016-08-31 09:55:00,42.53,42.58,42.52,42.53,21597.0,31.1764,31.2131,31.1691,31.1764,21597.0
2016-08-31 10:00:00,42.54,42.63,42.53,42.59,68445.0,31.1838,31.2497,31.1764,31.2204,68445.0
2016-08-31 10:05:00,42.6,42.63,42.51,42.51,16668.0,31.2277,31.2497,31.1618,31.1618,16668.0
2016-08-31 10:10:00,42.52,42.57,42.5,42.56,228664.0,31.1691,31.2057,31.1544,31.1984,228664.0
2016-08-31 10:15:00,42.55,42.65,42.55,42.65,34904.0,31.1911,31.2644,31.1911,31.2644,34904.0
2016-08-31 10:20:00,42.64,42.65,42.56,42.56,88730.0,31.2571,31.2644,31.1984,31.1984,88730.0
2016-08-31 10:25:00,42.56,42.59,42.44,42.48,64899.0,31.1984,31.2204,31.1105,31.1398,64899.0
2016-08-31 10:30:00,42.46,42.5,42.39,42.43,41081.0,31.1251,31.1544,31.0738,31.1031,41081.0
2016-08-31 10:35:00,42.42,42.55,42.41,42.53,57172.0,31.0958,31.1911,31.0885,31.1764,57172.0
2016-08-31 10:40:00,42.52,42.63,42.51,42.59,30999.0,31.1691,31.2497,31.1618,31.2204,30999.0
2016-08-31 10:45:00,42.59,42.59,42.51,42.56,23895.0,31.2204,31.2204,31.1618,31.1984,23895.0
2016-08-31 10:50:00,42.55,42.56,42.52,42.55,19922.0,31.1911,31.1984,31.1691,31.1911,19922.0
2016-08-31 10:55:00,42.55,42.55,42.51,42.52,23770.0,31.1911,31.1911,31.1618,31.1691,23770.0
2016-08-31 11:00:00,42.51,42.55,42.49,42.55,21967.0,31.1618,31.1911,31.1471,31.1911,21967.0
2016-08-31 11:05:00,42.55,42.57,42.53,42.55,19784.0,31.1911,31.2057,31.1764,31.1911,19784.0
2016-08-31 11:10:00,42.55,42.55,42.51,42.52,14129.0,31.1911,31.1911,31.1618,31.1691,14129.0
2016-08-31 11:15:00,42.52,42.55,42.47,42.47,14167.0,31.1691,31.1911,31.1324,31.1324,14167.0
2016-08-31 11:20:00,42.48,42.5,42.39,42.4,68160.0,31.1398,31.1544,31.0738,31.0811,68160.0
2016-08-31 11:25:00,42.4,42.46,42.38,42.43,39811.0,31.0811,31.1251,31.0665,31.1031,39811.0
2016-08-31 11:30:00,42.43,42.44,42.36,42.36,45662.0,31.1031,31.1105,31.0518,31.0518,45662.0
2016-08-31 11:35:00,42.36,42.42,42.35,42.42,29574.0,31.0518,31.0958,31.0445,31.0958,29574.0
2016-08-31 11:40:00,42.42,42.47,42.41,42.46,11573.0,31.0958,31.1324,31.0885,31.1251,11573.0
2016-08-31 11:45:00,42.46,42.52,42.45,42.49,31581.0,31.1251,31.1691,31.1178,31.1471,31581.0
2016-08-31 11:50:00,42.49,42.54,42.48,42.54,26345.0,31.1471,31.1838,31.1398,31.1838,26345.0
2016-08-31 11:55:00,42.54,42.55,42.52,42.52,17247.0,31.1838,31.1911,31.1691,31.1691,17247.0
2016-08-31 12:00:00,42.53,42.53,42.47,42.49,11953.0,31.1764,31.1764,31.1324,31.1471,11953.0
2016-08-31 12:05:00,42.48,42.55,42.48,42.51,20494.0,31.1398,31.1911,31.1398,31.1618,20494.0
2016-08-31 12:10:00,42.5,42.56,42.49,42.55,16756.0,31.1544,31.1984,31.1471,31.1911,16756.0
2016-08-31 12:15:00,42.55,42.55,42.5,42.51,10241.0,31.1911,31.1911,31.1544,31.1618,10241.0
2016-08-31 12:20:00,42.51,42.53,42.5,42.52,8723.0,31.1618,31.1764,31.1544,31.1691,8723.0
2016-08-31 12:25:00,42.53,42.54,42.5,42.54,12118.0,31.1764,31.1838,31.1544,31.1838,12118.0
2016-08-31 12:30:00,42.54,42.55,42.48,42.51,13769.0,31.1838,31.1911,31.1398,31.1618,13769.0
2016-08-31 12:35:00,42.51,42.55,42.51,42.55,12715.0,31.1618,31.1911,31.1618,31.1911,12715.0
2016-08-31 12:40:00,42.54,42.57,42.53,42.54,10492.0,31.1838,31.2057,31.1764,31.1838,10492.0
2016-08-31 12:45:00,42.55,42.58,42.54,42.54,19556.0,31.1911,31.2131,31.1838,31.1838,19556.0
2016-08-31 12:50:00,42.53,42.54,42.51,42.53,18696.0,31.1764,31.1838,31.1618,31.1764,18696.0
2016-08-31 12:55:00,42.53,42.53,42.51,42.51,15663.0,31.1764,31.1764,31.1618,31.1618,15663.0
2016-08-31 13:00:00,42.51,42.54,42.49,42.54,10463.0,31.1618,31.1838,31.1471,31.1838,10463.0
2016-08-31 13:05:00,42.54,42.58,42.51,42.51,12560.0,31.1838,31.2131,31.1618,31.1618,12560.0
2016-08-31 13:10:00,42.51,42.51,42.46,42.49,7141.0,31.1618,31.1618,31.1251,31.1471,7141.0
2016-08-31 13:15:00,42.49,42.5,42.46,42.48,11741.0,31.1471,31.1544,31.1251,31.1398,11741.0
2016-08-31 13:20:00,42.48,42.51,42.47,42.49,25697.0,31.1398,31.1618,31.1324,31.1471,25697.0
2016-08-31 13:25:00,42.5,42.57,42.5,42.56,36905.0,31.1544,31.2057,31.1544,31.1984,36905.0
2016-08-31 13:30:00,42.55,42.56,42.5,42.52,10282.0,31.1911,31.1984,31.1544,31.1691,10282.0
2016-08-31 13:35:00,42.52,42.54,42.52,42.53,11523.0,31.1691,31.1838,31.1691,31.1764,11523.0
2016-08-31 13:40:00,42.53,42.56,42.53,42.56,8384.0,31.1764,31.1984,31.1764,31.1984,8384.0
2016-08-31 13:45:00,42.55,42.57,42.53,42.53,8953.0,31.1911,31.2057,31.1764,31.1764,8953.0
2016-08-31 13:50:00,42.53,42.58,42.52,42.57,13762.0,31.1764,31.2131,31.1691,31.2057,13762.0
2016-08-31 13:55:00,42.58,42.59,42.57,42.59,17494.0,31.2131,31.2204,31.2057,31.2204,17494.0
2016-08-31 14:00:00,42.59,42.63,42.59,42.63,11107.0,31.2204,31.2497,31.2204,31.2497,11107.0
2016-08-31 14:05:00,42.62,42.65,42.6,42.61,14464.0,31.2424,31.2644,31.2277,31.2351,14464.0
2016-08-31 14:10:00,42.61,42.63,42.59,42.62,13473.0,31.2351,31.2497,31.2204,31.2424,13473.0
2016-08-31 14:15:00,42.61,42.62,42.59,42.6,11573.0,31.2351,31.2424,31.2204,31.2277,11573.0
2016-08-31 14:20:00,42.61,42.61,42.59,42.6,11121.0,31.2351,31.2351,31.2204,31.2277,11121.0
2016-08-31 14:25:00,42.6,42.61,42.59,42.6,8410.0,31.2277,31.2351,31.2204,31.2277,8410.0
2016-08-31 14:30:00,42.59,42.61,42.59,42.61,10289.0,31.2204,31.2351,31.2204,31.2351,10289.0
2016-08-31 14:35:00,42.61,42.61,42.59,42.59,10121.0,31.2351,31.2351,31.2204,31.2204,10121.0
2016-08-31 14:40:00,42.59,42.6,42.58,42.59,16508.0,31.2204,31.2277,31.2131,31.2204,16508.0
2016-08-31 14:45:00,42.58,42.59,42.56,42.59,23594.0,31.2131,31.2204,31.1984,31.2204,23594.0
2016-08-31 14:50:00,42.58,42.62,42.58,42.62,73569.0,31.2131,31.2424,31.2131,31.2424,73569.0
2016-08-31 14:55:00,42.62,42.63,42.59,42.61,26054.0,31.2424,31.2497,31.2204,31.2351,26054.0
2016-08-31 15:00:00,42.6,42.62,42.59,42.61,14646.0,31.2277,31.2424,31.2204,31.2351,14646.0
2016-08-31 15:05:00,42.6,42.62,42.58,42.61,33514.0,31.2277,31.2424,31.2131,31.2351,33514.0
2016-08-31 15:10:00,42.62,42.69,42.62,42.69,47427.0,31.2424,31.2937,31.2424,31.2937,47427.0
2016-08-31 15:15:00,42.68,42.7,42.67,42.68,25047.0,31.2864,31.301,31.2791,31.2864,25047.0
2016-08-31 15:20:00,42.68,42.74,42.67,42.73,49040.0,31.2864,31.3304,31.2791,31.323,49040.0
2016-08-31 15:25:00,42.73,42.79,42.71,42.72,31118.0,31.323,31.367,31.3084,31.3157,31118.0
2016-08-31 15:30:00,42.72,42.73,42.69,42.72,32323.0,31.3157,31.323,31.2937,31.3157,32323.0
2016-08-31 15:35:00,42.71,42.73,42.68,42.69,30662.0,31.3084,31.323,31.2864,31.2937,30662.0
2016-08-31 15:40:00,42.69,42.74,42.67,42.74,56184.0,31.2937,31.3304,31.2791,31.3304,56184.0
2016-08-31 15:45:00,42.74,42.76,42.7,42.72,57736.0,31.3304,31.345,31.301,31.3157,57736.0
2016-08-31 15:50:00,42.72,42.77,42.71,42.77,300367.0,31.3157,31.3524,31.3084,31.3524,300367.0
2016-08-31 15:55:00,42.77,42.8,42.76,42.76,256047.0,31.3524,31.3743,31.345,31.345,256047.0
2016-09-01 09:30:00,42.74,42.8,42.67,42.79,40554.0,31.3304,31.3743,31.2791,31.367,40554.0
2016-09-01 09:35:00,42.77,42.8,42.7,42.76,12939.0,31.3524,31.3743,31.301,31.345,12939.0
2016-09-01 09:40:00,42.74,42.76,42.69,42.73,5777.0,31.3304,31.345,31.2937,31.323,5777.0
2016-09-01 09:45:00,42.72,42.72,42.6,42.6,18278.0,31.3157,31.3157,31.2277,31.2277,18278.0
2016-09-01 09:50:00,42.61,42.61,42.47,42.53,90148.0,31.2351,31.2351,31.1324,31.1764,90148.0
2016-09-01 09:55:00,42.53,42.55,42.45,42.49,14175.0,31.1764,31.1911,31.1178,31.1471,14175.0
2016-09-01 10:00:00,42.48,42.66,42.48,42.61,27519.0,31.1398,31.2717,31.1398,31.2351,27519.0
2016-09-01 10:05:00,42.61,42.7,42.58,42.7,24610.0,31.2351,31.301,31.2131,31.301,24610.0
2016-09-01 10:10:00,42.68,42.76,42.67,42.73,26637.0,31.2864,31.345,31.2791,31.323,26637.0
2016-09-01 10:15:00,42.74,42.74,42.62,42.64,13459.0,31.3304,31.3304,31.2424,31.2571,13459.0
2016-09-01 10:20:00,42.63,42.66,42.55,42.57,237443.0,31.2497,31.2717,31.1911,31.2057,237443.0
2016-09-01 10:25:00,42.57,42.61,42.57,42.57,23488.0,31.2057,31.2351,31.2057,31.2057,23488.0
2016-09-01 10:30:00,42.58,42.61,42.52,42.58,142331.0,31.2131,31.2351,31.1691,31.2131,142331.0
2016-09-01 10:35:00,42.57,42.61,42.55,42.55,56673.0,31.2057,31.2351,31.1911,31.1911,56673.0
2016-09-01 10:40:00,42.55,42.58,42.52,42.52,25623.0,31.1911,31.2131,31.1691,31.1691,25623.0
2016-09-01 10:45:00,42.53,42.58,42.52,42.57,25887.0,31.1764,31.2131,31.1691,31.2057,25887.0
2016-09-01 10:50:00,42.56,42.6,42.55,42.57,43630.0,31.1984,31.2277,31.1911,31.2057,43630.0
2016-09-01 10:55:00,42.57,42.62,42.53,42.59,57834.0,31.2057,31.2424,31.1764,31.2204,57834.0
2016-09-01 11:00:00,42.58,42.61,42.53,42.61,41453.0,31.2131,31.2351,31.1764,31.2351,41453.0
2016-09-01 11:05:00,42.6,42.61,42.57,42.58,31046.0,31.2277,31.2351,31.2057,31.2131,31046.0
2016-09-01 11:10:00,42.57,42.58,42.5,42.53,35102.0,31.2057,31.2131,31.1544,31.1764,35102.0
2016-09-01 11:15:00,42.53,42.6,42.52,42.59,45208.0,31.1764,31.2277,31.1691,31.2204,45208.0
2016-09-01 11:20:00,42.6,42.61,42.56,42.6,28035.0,31.2277,31.2351,31.1984,31.2277,28035.0
2016-09-01 11:25:00,42.6,42.6,42.55,42.58,25501.0,31.2277,31.2277,31.1911,31.2131,25501.0
2016-09-01 11:30:00,42.58,42.59,42.49,42.52,61182.0,31.2131,31.2204,31.1471,31.1691,61182.0
2016-09-01 11:35:00,42.52,42.58,42.52,42.56,47857.0,31.1691,31.2131,31.1691,31.1984,47857.0
2016-09-01 11:40:00,42.56,42.59,42.54,42.58,16542.0,31.1984,31.2204,31.1838,31.2131,16542.0
2016-09-01 11:45:00,42.58,42.61,42.57,42.59,175329.0,31.2131,31.2351,31.2057,31.2204,175329.0
2016-09-01 11:50:00,42.59,42.61,42.54,42.61,67622.0,31.2204,31.2351,31.1838,31.2351,67622.0
2016-09-01 11:55:00,42.6,42.64,42.6,42.6,21238.0,31.2277,31.2571,31.2277,31.2277,21238.0
2016-09-01 12:00:00,42.6,42.6,42.55,42.56,19578.0,31.2277,31.2277,31.1911,31.1984,19578.0
2016-09-01 12:05:00,42.55,42.56,42.53,42.54,34096.0,31.1911,31.1984,31.1764,31.1838,34096.0
2016-09-01 12:10:00,42.54,42.54,42.51,42.52,17788.0,31.1838,31.1838,31.1618,31.1691,17788.0
2016-09-01 12:15:00,42.52,42.53,42.49,42.49,17079.0,31.1691,31.1764,31.1471,31.1471,17079.0
2016-09-01 12:20:00,42.49,42.53,42.49,42.52,21697.0,31.1471,31.1764,31.1471,31.1691,21697.0
2016-09-01 12:25:00,42.52,42.53,42.49,42.51,20690.0,31.1691,31.1764,31.1471,31.1618,20690.0
2016-09-01 12:30:00,42.51,42.56,42.5,42.55,18357.0,31.1618,31.1984,31.1544,31.1911,18357.0
2016-09-01 12:35:00,42.56,42.56,42.54,42.56,21063.0,31.1984,31.1984,31.1838,31.1984,21063.0
2016-09-01 12:40:00,42.57,42.58,42.55,42.57,211492.0,31.2057,31.2131,31.1911,31.2057,211492.0
2016-09-01 12:45:00,42.57,42.63,42.55,42.59,61595.0,31.2057,31.2497,31.1911,31.2204,61595.0
2016-09-01 12:50:00,42.6,42.61,42.59,42.6,13612.0,31.2277,31.2351,31.2204,31.2277,13612.0
2016-09-01 12:55:00,42.59,42.62,42.59,42.61,24333.0,31.2204,31.2424,31.2204,31.2351,24333.0
2016-09-01 13:00:00,42.61,42.62,42.59,42.59,14084.0,31.2351,31.2424,31.2204,31.2204,14084.0
2016-09-01 13:05:00,42.59,42.63,42.58,42.62,42677.0,31.2204,31.2497,31.2131,31.2424,42677.0
2016-09-01 13:10:00,42.62,42.65,42.61,42.64,24003.0,31.2424,31.2644,31.2351,31.2571,24003.0
2016-09-01 13:15:00,42.63,42.63,42.6,42.62,23151.0,31.2497,31.2497,31.2277,31.2424,23151.0
2016-09-01 13:20:00,42.62,42.63,42.6,42.61,12100.0,31.2424,31.2497,31.2277,31.2351,12100.0
2016-09-01 13:25:00,42.61,42.61,42.58,42.58,13408.0,31.2351,31.2351,31.2131,31.2131,13408.0
2016-09-01 13:30:00,42.59,42.61,42.58,42.61,20344.0,31.2204,31.2351,31.2131,31.2351,20344.0
2016-09-01 13:35:00,42.61,42.62,42.59,42.61,45241.0,31.2351,31.2424,31.2204,31.2351,45241.0
2016-09-01 13:40:00,42.61,42.61,42.6,42.6,22600.0,31.2351,31.2351,31.2277,31.2277,22600.0
2016-09-01 13:45:00,42.6,42.61,42.6,42.6,17109.0,31.2277,31.2351,31.2277,31.2277,17109.0
2016-09-01 13:50:00,42.6,42.65,42.6,42.63,43824.0,31.2277,31.2644,31.2277,31.2497,43824.0
2016-09-01 13:55:00,42.64,42.64,42.6,42.6,70439.0,31.2571,31.2571,31.2277,31.2277,70439.0
2016-09-01 14:00:00,42.61,42.62,42.58,42.6,68173.0,31.2351,31.2424,31.2131,31.2277,68173.0
2016-09-01 14:05:00,42.6,42.62,42.59,42.59,34997.0,31.2277,31.2424,31.2204,31.2204,34997.0
2016-09-01 14:10:00,42.59,42.63,42.57,42.63,44759.0,31.2204,31.2497,31.2057,31.2497,44759.0
2016-09-01 14:15:00,42.62,42.64,42.59,42.63,32026.0,31.2424,31.2571,31.2204,31.2497,32026.0
2016-09-01 14:20:00,42.63,42.65,42.62,42.65,22071.0,31.2497,31.2644,31.2424,31.2644,22071.0
2016-09-01 14:25:00,42.64,42.69,42.64,42.69,22050.0,31.2571,31.2937,31.2571,31.2937,22050.0
2016-09-01 14:30:00,42.68,42.71,42.68,42.69,17208.0,31.2864,31.3084,31.2864,31.2937,17208.0
2016-09-01 14:35:00,42.68,42.68,42.63,42.65,22109.0,31.2864,31.2864,31.2497,31.2644,22109.0
2016-09-01 14:40:00,42.65,42.66,42.62,42.63,40318.0,31.2644,31.2717,31.2424,31.2497,40318.0
2016-09-01 14:45:00,42.62,42.7,42.62,42.65,36708.0,31.2424,31.301,31.2424,31.2644,36708.0
2016-09-01 14:50:00,42.65,42.67,42.63,42.65,22621.0,31.2644,31.2791,31.2497,31.2644,22621.0
2016-09-01 14:55:00,42.64,42.66,42.62,42.63,33339.0,31.2571,31.2717,31.2424,31.2497,33339.0
2016-09-01 15:00:00,42.63,42.64,42.61,42.61,49109.0,31.2497,31.2571,31.2351,31.2351,49109.0
2016-09-01 15:05:00,42.61,42.62,42.58,42.59,37613.0,31.2351,31.2424,31.2131,31.2204,37613.0
2016-09-01 15:10:00,42.59,42.62,42.56,42.59,132733.0,31.2204,31.2424,31.1984,31.2204,132733.0
2016-09-01 15:15:00,42.58,42.62,42.58,42.59,40421.0,31.2131,31.2424,31.2131,31.2204,40421.0
2016-09-01 15:20:00,42.6,42.62,42.59,42.59,26508.0,31.2277,31.2424,31.2204,31.2204,26508.0
2016-09-01 15:25:00,42.6,42.62,42.58,42.62,61456.0,31.2277,31.2424,31.2131,31.2424,61456.0
2016-09-01 15:30:00,42.62,42.62,42.57,42.58,50200.0,31.2424,31.2424,31.2057,31.2131,50200.0
2016-09-01 15:35:00,42.57,42.61,42.56,42.57,169360.0,31.2057,31.2351,31.1984,31.2057,169360.0
2016-09-01 15:40:00,42.58,42.61,42.55,42.57,51113.0,31.2131,31.2351,31.1911,31.2057,51113.0
2016-09-01 15:45:00,42.57,42.59,42.55,42.55,62870.0,31.2057,31.2204,31.1911,31.1911,62870.0
2016-09-01 15:50:00,42.55,42.6,42.55,42.58,109165.0,31.1911,31.2277,31.1911,31.2131,109165.0
2016-09-01 15:55:00,42.58,42.6,42.55,42.55,156813.0,31.2131,31.2277,31.1911,31.1911,156813.0
2016-09-02 09:30:00,42.55,42.95,42.53,42.93,62739.0,31.1911,31.4843,31.1764,31.4696,62739.0
2016-09-02 09:35:00,42.9,43.02,42.88,42.99,36256.0,31.4477,31.5356,31.433,31.5136,36256.0
2016-09-02 09:40:00,42.99,43.0,42.94,42.95,21680.0,31.5136,31.521,31.477,31.4843,21680.0
2016-09-02 09:45:00,42.97,43.01,42.93,42.94,41962.0,31.499,31.5283,31.4696,31.477,41962.0
2016-09-02 09:50:00,42.94,42.97,42.9,42.97,29500.0,31.477,31.499,31.4477,31.499,29500.0
2016-09-02 09:55:00,42.96,42.99,42.82,42.82,38118.0,31.4916,31.5136,31.389,31.389,38118.0
2016-09-02 10:00:00,42.83,42.83,42.67,42.72,27592.0,31.3963,31.3963,31.2791,31.3157,27592.0
2016-09-02 10:05:00,42.72,42.72,42.56,42.59,53365.0,31.3157,31.3157,31.1984,31.2204,53365.0
2016-09-02 10:10:00,42.61,42.63,42.49,42.5,30899.0,31.2351,31.2497,31.1471,31.1544,30899.0
2016-09-02 10:15:00,42.5,42.65,42.46,42.62,309019.0,31.1544,31.2644,31.1251,31.2424,309019.0
2016-09-02 10:20:00,42.63,42.64,42.55,42.64,29465.0,31.2497,31.2571,31.1911,31.2571,29465.0
2016-09-02 10:25:00,42.63,42.68,42.57,42.65,415991.0,31.2497,31.2864,31.2057,31.2644,415991.0
2016-09-02 10:30:00,42.65,42.65,42.51,42.58,117380.0,31.2644,31.2644,31.1618,31.2131,117380.0
2016-09-02 10:35:00,42.58,42.62,42.56,42.57,63987.0,31.2131,31.2424,31.1984,31.2057,63987.0
2016-09-02 10:40:00,42.57,42.59,42.56,42.58,61760.0,31.2057,31.2204,31.1984,31.2131,61760.0
2016-09-02 10:45:00,42.57,42.57,42.47,42.51,85305.0,31.2057,31.2057,31.1324,31.1618,85305.0
2016-09-02 10:50:00,42.51,42.57,42.48,42.56,18436.0,31.1618,31.2057,31.1398,31.1984,18436.0
2016-09-02 10:55:00,42.55,42.58,42.51,42.57,30960.0,31.1911,31.2131,31.1618,31.2057,30960.0
2016-09-02 11:00:00,42.57,42.64,42.57,42.59,29914.0,31.2057,31.2571,31.2057,31.2204,29914.0
2016-09-02 11:05:00,42.59,42.68,42.58,42.67,86047.0,31.2204,31.2864,31.2131,31.2791,86047.0
2016-09-02 11:10:00,42.66,42.72,42.61,42.72,29425.0,31.2717,31.3157,31.2351,31.3157,29425.0
2016-09-02 11:15:00,42.7,42.74,42.67,42.7,15557.0,31.301,31.3304,31.2791,31.301,15557.0
2016-09-02 11:20:00,42.69,42.7,42.64,42.64,14839.0,31.2937,31.301,31.2571,31.2571,14839.0
2016-09-02 11:25:00,42.65,42.69,42.64,42.67,6821.0,31.2644,31.2937,31.2571,31.2791,6821.0
2016-09-02 11:30:00,42.67,42.69,42.65,42.67,26182.0,31.2791,31.2937,31.2644,31.2791,26182.0
2016-09-02 11:35:00,42.67,42.68,42.62,42.63,10068.0,31.2791,31.2864,31.2424,31.2497,10068.0
2016-09-02 11:40:00,42.63,42.63,42.59,42.59,8195.0,31.2497,31.2497,31.2204,31.2204,8195.0
2016-09-02 11:45:00,42.6,42.64,42.59,42.64,6328.0,31.2277,31.2571,31.2204,31.2571,6328.0
2016-09-02 11:50:00,42.64,42.66,42.64,42.65,6864.0,31.2571,31.2717,31.2571,31.2644,6864.0
2016-09-02 11:55:00,42.66,42.68,42.65,42.67,8570.0,31.2717,31.2864,31.2644,31.2791,8570.0
2016-09-02 12:00:00,42.67,42.7,42.67,42.68,17035.0,31.2791,31.301,31.2791,31.2864,17035.0
2016-09-02 12:05:00,42.69,42.73,42.69,42.7,10206.0,31.2937,31.323,31.2937,31.301,10206.0
2016-09-02 12:10:00,42.69,42.73,42.68,42.72,5139.0,31.2937,31.323,31.2864,31.3157,5139.0
2016-09-02 12:15:00,42.72,42.73,42.7,42.72,28409.0,31.3157,31.323,31.301,31.3157,28409.0
2016-09-02 12:20:00,42.72,42.72,42.7,42.7,8495.0,31.3157,31.3157,31.301,31.301,8495.0
2016-09-02 12:25:00,42.71,42.75,42.71,42.74,5192.0,31.3084,31.3377,31.3084,31.3304,5192.0
2016-09-02 12:30:00,42.74,42.77,42.74,42.77,27916.0,31.3304,31.3524,31.3304,31.3524,27916.0
2016-09-02 12:35:00,42.76,42.82,42.75,42.8,10568.0,31.345,31.389,31.3377,31.3743,10568.0
2016-09-02 12:40:00,42.81,42.84,42.8,42.84,24805.0,31.3817,31.4037,31.3743,31.4037,24805.0
2016-09-02 12:45:00,42.83,42.86,42.82,42.86,9230.0,31.3963,31.4183,31.389,31.4183,9230.0
2016-09-02 12:50:00,42.86,42.91,42.86,42.9,7958.0,31.4183,31.455,31.4183,31.4477,7958.0
2016-09-02 12:55:00,42.89,42.9,42.86,42.87,6239.0,31.4403,31.4477,31.4183,31.4257,6239.0
2016-09-02 13:00:00,42.86,42.92,42.84,42.9,20564.0,31.4183,31.4623,31.4037,31.4477,20564.0
2016-09-02 13:05:00,42.89,42.9,42.88,42.88,12844.0,31.4403,31.4477,31.433,31.433,12844.0
2016-09-02 13:10:00,42.89,42.92,42.88,42.91,7202.0,31.4403,31.4623,31.433,31.455,7202.0
2016-09-02 13:15:00,42.9,42.91,42.85,42.86,12016.0,31.4477,31.455,31.411,31.4183,12016.0
2016-09-02 13:20:00,42.85,42.87,42.83,42.87,12659.0,31.411,31.4257,31.3963,31.4257,12659.0
2016-09-02 13:25:00,42.86,42.87,42.85,42.86,6800.0,31.4183,31.4257,31.411,31.4183,6800.0
2016-09-02 13:30:00,42.87,42.88,42.84,42.84,15412.0,31.4257,31.433,31.4037,31.4037,15412.0
2016-09-02 13:35:00,42.84,42.87,42.81,42.84,14407.0,31.4037,31.4257,31.3817,31.4037,14407.0
2016-09-02 13:40:00,42.84,42.89,42.82,42.87,12983.0,31.4037,31.4403,31.389,31.4257,12983.0
2016-09-02 13:45:00,42.86,42.92,42.86,42.91,7790.0,31.4183,31.4623,31.4183,31.455,7790.0
2016-09-02 13:50:00,42.91,42.94,42.89,42.94,8800.0,31.455,31.477,31.4403,31.477,8800.0
2016-09-02 13:55:00,42.93,42.96,42.92,42.92,14724.0,31.4696,31.4916,31.4623,31.4623,14724.0
2016-09-02 14:00:00,42.93,42.94,42.91,42.91,10104.0,31.4696,31.477,31.455,31.455,10104.0
2016-09-02 14:05:00,42.9,42.91,42.85,42.86,22054.0,31.4477,31.455,31.411,31.4183,22054.0
2016-09-02 14:10:00,42.86,42.89,42.86,42.88,12200.0,31.4183,31.4403,31.4183,31.433,12200.0
2016-09-02 14:15:00,42.87,42.91,42.87,42.91,20127.0,31.4257,31.455,31.4257,31.455,20127.0
2016-09-02 14:20:00,42.9,42.92,42.88,42.91,22981.0,31.4477,31.4623,31.433,31.455,22981.0
2016-09-02 14:25:00,42.91,42.92,42.87,42.88,12410.0,31.455,31.4623,31.4257,31.433,12410.0
2016-09-02 14:30:00,42.89,42.91,42.88,42.9,11455.0,31.4403,31.455,31.433,31.4477,11455.0
2016-09-02 14:35:00,42.89,42.92,42.88,42.92,19464.0,31.4403,31.4623,31.433,31.4623,19464.0
2016-09-02 14:40:00,42.92,42.95,42.92,42.94,4864.0,31.4623,31.4843,31.4623,31.477,4864.0
2016-09-02 14:45:00,42.94,42.95,42.91,42.93,12952.0,31.477,31.4843,31.455,31.4696,12952.0
2016-09-02 14:50:00,42.93,42.96,42.92,42.95,15529.0,31.4696,31.4916,31.4623,31.4843,15529.0
2016-09-02 14:55:00,42.94,42.95,42.93,42.94,9613.0,31.477,31.4843,31.4696,31.477,9613.0
2016-09-02 15:00:00,42.95,42.99,42.94,42.97,19327.0,31.4843,31.5136,31.477,31.499,19327.0
2016-09-02 15:05:00,42.97,42.99,42.93,42.94,19151.0,31.499,31.5136,31.4696,31.477,19151.0
2016-09-02 15:10:00,42.93,42.97,42.93,42.95,16144.0,31.4696,31.499,31.4696,31.4843,16144.0
2016-09-02 15:15:00,42.94,42.97,42.91,42.97,16109.0,31.477,31.499,31.455,31.499,16109.0
2016-09-02 15:20:00,42.97,42.97,42.92,42.92,20193.0,31.499,31.499,31.4623,31.4623,20193.0
2016-09-02 15:25:00,42.92,42.93,42.9,42.91,20413.0,31.4623,31.4696,31.4477,31.455,20413.0
2016-09-02 15:30:00,42.9,42.96,42.89,42.95,23420.0,31.4477,31.4916,31.4403,31.4843,23420.0
2016-09-02 15:35:00,42.96,42.98,42.95,42.97,22832.0,31.4916,31.5063,31.4843,31.499,22832.0
2016-09-02 15:40:00,42.97,43.02,42.96,43.02,27094.0,31.499,31.5356,31.4916,31.5356,27094.0
2016-09-02 15:45:00,43.01,43.02,42.92,42.93,41096.0,31.5283,31.5356,31.4623,31.4696,41096.0
2016-09-02 15:50:00,42.93,42.99,42.93,42.99,53658.0,31.4696,31.5136,31.4696,31.5136,53658.0
2016-09-02 15:55:00,42.99,42.99,42.96,42.96,163810.0,31.5136,31.5136,31.4916,31.4916,163810.0
2016-09-06 09:30:00,43.18,43.5,43.12,43.24,79528.0,31.6529,31.8875,31.6089,31.6969,79528.0
2016-09-06 09:35:00,43.22,43.22,43.07,43.1,42423.0,31.6822,31.6822,31.5723,31.5943,42423.0
2016-09-06 09:40:00,43.1,43.11,42.95,42.99,29758.0,31.5943,31.6016,31.4843,31.5136,29758.0
2016-09-06 09:45:00,42.99,43.12,42.99,43.08,33371.0,31.5136,31.6089,31.5136,31.5796,33371.0
2016-09-06 09:50:00,43.07,43.07,43.0,43.03,20334.0,31.5723,31.5723,31.521,31.5429,20334.0
2016-09-06 09:55:00,43.03,43.1,43.02,43.09,26950.0,31.5429,31.5943,31.5356,31.5869,26950.0
2016-09-06 10:00:00,43.08,43.17,43.05,43.14,176283.0,31.5796,31.6456,31.5576,31.6236,176283.0
2016-09-06 10:05:00,43.14,43.19,43.08,43.11,58301.0,31.6236,31.6602,31.5796,31.6016,58301.0
2016-09-06 10:10:00,43.1,43.12,43.05,43.09,31953.0,31.5943,31.6089,31.5576,31.5869,31953.0
2016-09-06 10:15:00,43.08,43.13,43.07,43.08,43003.0,31.5796,31.6163,31.5723,31.5796,43003.0
2016-09-06 10:20:00,43.09,43.13,43.03,43.08,46349.0,31.5869,31.6163,31.5429,31.5796,46349.0
2016-09-06 10:25:00,43.09,43.17,43.09,43.14,30346.0,31.5869,31.6456,31.5869,31.6236,30346.0
2016-09-06 10:30:00,43.14,43.21,43.14,43.17,23031.0,31.6236,31.6749,31.6236,31.6456,23031.0
2016-09-06 10:35:00,43.16,43.21,43.14,43.19,25032.0,31.6382,31.6749,31.6236,31.6602,25032.0
2016-09-06 10:40:00,43.19,43.22,43.16,43.22,36138.0,31.6602,31.6822,31.6382,31.6822,36138.0
2016-09-06 10:45:00,43.22,43.25,43.18,43.19,25647.0,31.6822,31.7042,31.6529,31.6602,25647.0
2016-09-06 10:50:00,43.2,43.27,43.2,43.26,28896.0,31.6676,31.7189,31.6676,31.7115,28896.0
2016-09-06 10:55:00,43.26,43.26,43.21,43.23,16851.0,31.7115,31.7115,31.6749,31.6896,16851.0
2016-09-06 11:00:00,43.23,43.23,43.18,43.21,17905.0,31.6896,31.6896,31.6529,31.6749,17905.0
2016-09-06 11:05:00,43.21,43.21,43.14,43.18,60914.0,31.6749,31.6749,31.6236,31.6529,60914.0
2016-09-06 11:10:00,43.17,43.19,43.16,43.17,14755.0,31.6456,31.6602,31.6382,31.6456,14755.0
2016-09-06 11:15:00,43.17,43.18,43.13,43.14,29610.0,31.6456,31.6529,31.6163,31.6236,29610.0
2016-09-06 11:20:00,43.14,43.16,43.13,43.15,15899.0,31.6236,31.6382,31.6163,31.6309,15899.0
2016-09-06 11:25:00,43.15,43.19,43.14,43.17,17651.0,31.6309,31.6602,31.6236,31.6456,17651.0
2016-09-06 11:30:00,43.17,43.2,43.15,43.18,16450.0,31.6456,31.6676,31.6309,31.6529,16450.0
2016-09-06 11:35:00,43.19,43.2,43.16,43.19,18527.0,31.6602,31.6676,31.6382,31.6602,18527.0
2016-09-06 11:40:00,43.19,43.21,43.17,43.21,160564.0,31.6602,31.6749,31.6456,31.6749,160564.0
2016-09-06 11:45:00,43.21,43.27,43.19,43.26,27999.0,31.6749,31.7189,31.6602,31.7115,27999.0
2016-09-06 11:50:00,43.26,43.27,43.22,43.25,12964.0,31.7115,31.7189,31.6822,31.7042,12964.0
2016-09-06 11:55:00,43.24,43.27,43.23,43.26,9594.0,31.6969,31.7189,31.6896,31.7115,9594.0
2016-09-06 12:00:00,43.26,43.28,43.23,43.25,14075.0,31.7115,31.7262,31.6896,31.7042,14075.0
2016-09-06 12:05:00,43.25,43.28,43.24,43.25,14516.0,31.7042,31.7262,31.6969,31.7042,14516.0
2016-09-06 12:10:00,43.26,43.27,43.23,43.23,6192.0,31.7115,31.7189,31.6896,31.6896,6192.0
2016-09-06 12:15:00,43.23,43.28,43.23,43.28,10440.0,31.6896,31.7262,31.6896,31.7262,10440.0
2016-09-06 12:20:00,43.28,43.29,43.25,43.27,6693.0,31.7262,31.7335,31.7042,31.7189,6693.0
2016-09-06 12:25:00,43.28,43.29,43.27,43.28,4606.0,31.7262,31.7335,31.7189,31.7262,4606.0
2016-09-06 12:30:00,43.29,43.31,43.27,43.31,31934.0,31.7335,31.7482,31.7189,31.7482,31934.0
2016-09-06 12:35:00,43.3,43.31,43.27,43.29,12774.0,31.7409,31.7482,31.7189,31.7335,12774.0
2016-09-06 12:40:00,43.29,43.31,43.26,43.27,17388.0,31.7335,31.7482,31.7115,31.7189,17388.0
2016-09-06 12:45:00,43.26,43.27,43.22,43.23,6514.0,31.7115,31.7189,31.6822,31.6896,6514.0
2016-09-06 12:50:00,43.23,43.25,43.23,43.25,17261.0,31.6896,31.7042,31.6896,31.7042,17261.0
2016-09-06 12:55:00,43.25,43.26,43.21,43.22,22765.0,31.7042,31.7115,31.6749,31.6822,22765.0
2016-09-06 13:00:00,43.22,43.22,43.21,43.22,2900.0,31.6822,31.6822,31.6749,31.6822,2900.0
2016-09-06 13:05:00,43.21,43.24,43.21,43.24,46534.0,31.6749,31.6969,31.6749,31.6969,46534.0
2016-09-06 13:10:00,43.24,43.25,43.23,43.25,9728.0,31.6969,31.7042,31.6896,31.7042,9728.0
2016-09-06 13:15:00,43.25,43.28,43.25,43.27,6462.0,31.7042,31.7262,31.7042,31.7189,6462.0
2016-09-06 13:20:00,43.28,43.29,43.25,43.26,25820.0,31.7262,31.7335,31.7042,31.7115,25820.0
2016-09-06 13:25:00,43.26,43.27,43.24,43.25,20489.0,31.7115,31.7189,31.6969,31.7042,20489.0
2016-09-06 13:30:00,43.24,43.26,43.24,43.26,7409.0,31.6969,31.7115,31.6969,31.7115,7409.0
2016-09-06 13:35:00,43.25,43.26,43.24,43.26,29223.0,31.7042,31.7115,31.6969,31.7115,29223.0
2016-09-06 13:40:00,43.26,43.27,43.26,43.26,7314.0,31.7115,31.7189,31.7115,31.7115,7314.0
2016-09-06 13:45:00,43.26,43.27,43.24,43.25,18969.0,31.7115,31.7189,31.6969,31.7042,18969.0
2016-09-06 13:50:00,43.26,43.26,43.24,43.25,17242.0,31.7115,31.7115,31.6969,31.7042,17242.0
2016-09-06 13:55:00,43.26,43.27,43.2,43.21,18399.0,31.7115,31.7189,31.6676,31.6749,18399.0
2016-09-06 14:00:00,43.22,43.23,43.19,43.21,52666.0,31.6822,31.6896,31.6602,31.6749,52666.0
2016-09-06 14:05:00,43.21,43.22,43.19,43.2,7848.0,31.6749,31.6822,31.6602,31.6676,7848.0
2016-09-06 14:10:00,43.2,43.24,43.19,43.22,11303.0,31.6676,31.6969,31.6602,31.6822,11303.0
2016-09-06 14:15:00,43.22,43.24,43.22,43.22,16934.0,31.6822,31.6969,31.6822,31.6822,16934.0
2016-09-06 14:20:00,43.21,43.23,43.21,43.22,6993.0,31.6749,31.6896,31.6749,31.6822,6993.0
2016-09-06 14:25:00,43.21,43.23,43.2,43.23,14490.0,31.6749,31.6896,31.6676,31.6896,14490.0
2016-09-06 14:30:00,43.22,43.24,43.16,43.17,187801.0,31.6822,31.6969,31.6382,31.6456,187801.0
2016-09-06 14:35:00,43.17,43.18,43.16,43.16,12475.0,31.6456,31.6529,31.6382,31.6382,12475.0
2016-09-06 14:40:00,43.17,43.17,43.09,43.09,44288.0,31.6456,31.6456,31.5869,31.5869,44288.0
2016-09-06 14:45:00,43.09,43.11,43.08,43.08,19594.0,31.5869,31.6016,31.5796,31.5796,19594.0
2016-09-06 14:50:00,43.08,43.09,43.06,43.06,15235.0,31.5796,31.5869,31.5649,31.5649,15235.0
2016-09-06 14:55:00,43.07,43.07,43.03,43.05,26364.0,31.5723,31.5723,31.5429,31.5576,26364.0
2016-09-06 15:00:00,43.05,43.07,43.03,43.03,18357.0,31.5576,31.5723,31.5429,31.5429,18357.0
2016-09-06 15:05:00,43.04,43.04,43.0,43.01,23316.0,31.5503,31.5503,31.521,31.5283,23316.0
2016-09-06 15:10:00,43.01,43.01,42.97,42.98,24291.0,31.5283,31.5283,31.499,31.5063,24291.0
2016-09-06 15:15:00,42.98,43.08,42.97,43.07,29117.0,31.5063,31.5796,31.499,31.5723,29117.0
2016-09-06 15:20:00,43.07,43.13,43.06,43.12,15281.0,31.5723,31.6163,31.5649,31.6089,15281.0
2016-09-06 15:25:00,43.12,43.12,43.1,43.12,16111.0,31.6089,31.6089,31.5943,31.6089,16111.0
2016-09-06 15:30:00,43.12,43.12,43.09,43.09,22494.0,31.6089,31.6089,31.5869,31.5869,22494.0
2016-09-06 15:35:00,43.09,43.15,43.08,43.15,40930.0,31.5869,31.6309,31.5796,31.6309,40930.0
2016-09-06 15:40:00,43.15,43.17,43.14,43.16,33396.0,31.6309,31.6456,31.6236,31.6382,33396.0
2016-09-06 15:45:00,43.16,43.2,43.13,43.14,75231.0,31.6382,31.6676,31.6163,31.6236,75231.0
2016-09-06 15:50:00,43.14,43.14,43.12,43.13,120667.0,31.6236,31.6236,31.6089,31.6163,120667.0
2016-09-06 15:55:00,43.13,43.16,43.12,43.16,156614.0,31.6163,31.6382,31.6089,31.6382,156614.0
2016-09-07 09:30:00,42.74,42.82,42.6,42.7,57674.0,31.6335,31.6927,31.5298,31.6039,57674.0
2016-09-07 09:35:00,42.71,42.73,42.53,42.64,120575.0,31.6113,31.6261,31.478,31.5595,120575.0
2016-09-07 09:40:00,42.64,42.74,42.62,42.7,38616.0,31.5595,31.6335,31.5447,31.6039,38616.0
2016-09-07 09:45:00,42.7,42.7,42.52,42.52,47246.0,31.6039,31.6039,31.4706,31.4706,47246.0
2016-09-07 09:50:00,42.52,42.66,42.48,42.66,72090.0,31.4706,31.5743,31.441,31.5743,72090.0
2016-09-07 09:55:00,42.66,42.7,42.57,42.6,90286.0,31.5743,31.6039,31.5076,31.5298,90286.0
2016-09-07 10:00:00,42.58,42.62,42.53,42.6,31511.0,31.515,31.5447,31.478,31.5298,31511.0
2016-09-07 10:05:00,42.6,42.65,42.54,42.59,66743.0,31.5298,31.5669,31.4854,31.5224,66743.0
2016-09-07 10:10:00,42.58,42.67,42.58,42.63,175897.0,31.515,31.5817,31.515,31.5521,175897.0
2016-09-07 10:15:00,42.65,42.69,42.61,42.68,40952.0,31.5669,31.5965,31.5372,31.5891,40952.0
2016-09-07 10:20:00,42.68,42.7,42.64,42.66,62649.0,31.5891,31.6039,31.5595,31.5743,62649.0
2016-09-07 10:25:00,42.65,42.67,42.59,42.62,20582.0,31.5669,31.5817,31.5224,31.5447,20582.0
2016-09-07 10:30:00,42.62,42.62,42.58,42.61,10468.0,31.5447,31.5447,31.515,31.5372,10468.0
2016-09-07 10:35:00,42.61,42.63,42.61,42.63,7594.0,31.5372,31.5521,31.5372,31.5521,7594.0
2016-09-07 10:40:00,42.63,42.66,42.6,42.6,24646.0,31.5521,31.5743,31.5298,31.5298,24646.0
2016-09-07 10:45:00,42.6,42.64,42.59,42.64,45665.0,31.5298,31.5595,31.5224,31.5595,45665.0
2016-09-07 10:50:00,42.63,42.64,42.57,42.57,39344.0,31.5521,31.5595,31.5076,31.5076,39344.0
2016-09-07 10:55:00,42.58,42.6,42.53,42.54,62439.0,31.515,31.5298,31.478,31.4854,62439.0
2016-09-07 11:00:00,42.54,42.58,42.53,42.55,13790.0,31.4854,31.515,31.478,31.4928,13790.0
2016-09-07 11:05:00,42.54,42.55,42.51,42.55,18100.0,31.4854,31.4928,31.4632,31.4928,18100.0
2016-09-07 11:10:00,42.55,42.55,42.51,42.51,23277.0,31.4928,31.4928,31.4632,31.4632,23277.0
2016-09-07 11:15:00,42.51,42.52,42.48,42.49,19561.0,31.4632,31.4706,31.441,31.4484,19561.0
2016-09-07 11:20:00,42.49,42.51,42.46,42.5,29704.0,31.4484,31.4632,31.4262,31.4558,29704.0
2016-09-07 11:25:00,42.5,42.51,42.47,42.48,50543.0,31.4558,31.4632,31.4336,31.441,50543.0
2016-09-07 11:30:00,42.49,42.49,42.46,42.47,44196.0,31.4484,31.4484,31.4262,31.4336,44196.0
2016-09-07 11:35:00,42.47,42.49,42.46,42.48,11925.0,31.4336,31.4484,31.4262,31.441,11925.0
2016-09-07 11:40:00,42.48,42.5,42.46,42.5,133446.0,31.441,31.4558,31.4262,31.4558,133446.0
2016-09-07 11:45:00,42.5,42.55,42.48,42.55,18015.0,31.4558,31.4928,31.441,31.4928,18015.0
2016-09-07 11:50:00,42.55,42.58,42.55,42.57,14656.0,31.4928,31.515,31.4928,31.5076,14656.0
2016-09-07 11:55:00,42.57,42.57,42.54,42.56,11922.0,31.5076,31.5076,31.4854,31.5002,11922.0
2016-09-07 12:00:00,42.55,42.56,42.53,42.54,89652.0,31.4928,31.5002,31.478,31.4854,89652.0
2016-09-07 12:05:00,42.54,42.55,42.52,42.54,17587.0,31.4854,31.4928,31.4706,31.4854,17587.0
2016-09-07 12:10:00,42.53,42.54,42.52,42.52,11589.0,31.478,31.4854,31.4706,31.4706,11589.0
2016-09-07 12:15:00,42.52,42.53,42.51,42.51,14339.0,31.4706,31.478,31.4632,31.4632,14339.0
2016-09-07 12:20:00,42.5,42.51,42.48,42.48,15054.0,31.4558,31.4632,31.441,31.441,15054.0
2016-09-07 12:25:00,42.49,42.49,42.45,42.48,28223.0,31.4484,31.4484,31.4188,31.441,28223.0
2016-09-07 12:30:00,42.49,42.52,42.49,42.52,6772.0,31.4484,31.4706,31.4484,31.4706,6772.0
2016-09-07 12:35:00,42.52,42.53,42.5,42.52,10856.0,31.4706,31.478,31.4558,31.4706,10856.0
2016-09-07 12:40:00,42.52,42.6,42.52,42.58,18559.0,31.4706,31.5298,31.4706,31.515,18559.0
2016-09-07 12:45:00,42.58,42.59,42.57,42.57,10766.0,31.515,31.5224,31.5076,31.5076,10766.0
2016-09-07 12:50:00,42.58,42.58,42.55,42.57,14700.0,31.515,31.515,31.4928,31.5076,14700.0
2016-09-07 12:55:00,42.56,42.56,42.51,42.52,10592.0,31.5002,31.5002,31.4632,31.4706,10592.0
2016-09-07 13:00:00,42.52,42.52,42.49,42.52,9867.0,31.4706,31.4706,31.4484,31.4706,9867.0
2016-09-07 13:05:00,42.52,42.54,42.51,42.54,38206.0,31.4706,31.4854,31.4632,31.4854,38206.0
2016-09-07 13:10:00,42.54,42.54,42.5,42.51,12618.0,31.4854,31.4854,31.4558,31.4632,12618.0
2016-09-07 13:15:00,42.51,42.52,42.5,42.5,3539.0,31.4632,31.4706,31.4558,31.4558,3539.0
2016-09-07 13:20:00,42.51,42.51,42.49,42.51,3859.0,31.4632,31.4632,31.4484,31.4632,3859.0
2016-09-07 13:25:00,42.51,42.51,42.47,42.48,15214.0,31.4632,31.4632,31.4336,31.441,15214.0
2016-09-07 13:30:00,42.48,42.49,42.47,42.48,5306.0,31.441,31.4484,31.4336,31.441,5306.0
2016-09-07 13:35:00,42.48,42.49,42.47,42.48,6631.0,31.441,31.4484,31.4336,31.441,6631.0
2016-09-07 13:40:00,42.48,42.49,42.39,42.42,38741.0,31.441,31.4484,31.3744,31.3966,38741.0
2016-09-07 13:45:00,42.41,42.45,42.41,42.43,15105.0,31.3892,31.4188,31.3892,31.404,15105.0
2016-09-07 13:50:00,42.43,42.44,42.41,42.41,11672.0,31.404,31.4114,31.3892,31.3892,11672.0
2016-09-07 13:55:00,42.41,42.44,42.38,42.39,13599.0,31.3892,31.4114,31.367,31.3744,13599.0
2016-09-07 14:00:00,42.39,42.39,42.36,42.38,19209.0,31.3744,31.3744,31.3522,31.367,19209.0
2016-09-07 14:05:00,42.38,42.39,42.37,42.38,18145.0,31.367,31.3744,31.3596,31.367,18145.0
2016-09-07 14:10:00,42.38,42.41,42.38,42.4,20218.0,31.367,31.3892,31.367,31.3818,20218.0
2016-09-07 14:15:00,42.4,42.41,42.39,42.41,10598.0,31.3818,31.3892,31.3744,31.3892,10598.0
2016-09-07 14:20:00,42.41,42.41,42.4,42.41,9154.0,31.3892,31.3892,31.3818,31.3892,9154.0
2016-09-07 14:25:00,42.41,42.42,42.4,42.41,21213.0,31.3892,31.3966,31.3818,31.3892,21213.0
2016-09-07 14:30:00,42.41,42.42,42.37,42.37,29761.0,31.3892,31.3966,31.3596,31.3596,29761.0
2016-09-07 14:35:00,42.38,42.4,42.37,42.39,56070.0,31.367,31.3818,31.3596,31.3744,56070.0
2016-09-07 14:40:00,42.39,42.39,42.35,42.35,27994.0,31.3744,31.3744,31.3448,31.3448,27994.0
2016-09-07 14:45:00,42.36,42.39,42.35,42.39,26865.0,31.3522,31.3744,31.3448,31.3744,26865.0
2016-09-07 14:50:00,42.39,42.4,42.37,42.38,24576.0,31.3744,31.3818,31.3596,31.367,24576.0
2016-09-07 14:55:00,42.38,42.4,42.38,42.39,13161.0,31.367,31.3818,31.367,31.3744,13161.0
2016-09-07 15:00:00,42.39,42.41,42.39,42.4,17135.0,31.3744,31.3892,31.3744,31.3818,17135.0
2016-09-07 15:05:00,42.41,42.43,42.4,42.43,14146.0,31.3892,31.404,31.3818,31.404,14146.0
2016-09-07 15:10:00,42.43,42.5,42.42,42.5,17995.0,31.404,31.4558,31.3966,31.4558,17995.0
2016-09-07 15:15:00,42.5,42.5,42.44,42.47,25142.0,31.4558,31.4558,31.4114,31.4336,25142.0
2016-09-07 15:20:00,42.47,42.47,42.43,42.43,20221.0,31.4336,31.4336,31.404,31.404,20221.0
2016-09-07 15:25:00,42.44,42.44,42.41,42.41,40908.0,31.4114,31.4114,31.3892,31.3892,40908.0
2016-09-07 15:30:00,42.41,42.43,42.38,42.39,102348.0,31.3892,31.404,31.367,31.3744,102348.0
2016-09-07 15:35:00,42.39,42.39,42.36,42.39,26819.0,31.3744,31.3744,31.3522,31.3744,26819.0
2016-09-07 15:40:00,42.39,42.4,42.35,42.36,93581.0,31.3744,31.3818,31.3448,31.3522,93581.0
2016-09-07 15:45:00,42.36,42.36,42.33,42.33,58976.0,31.3522,31.3522,31.33,31.33,58976.0
2016-09-07 15:50:00,42.34,42.37,42.33,42.36,80396.0,31.3374,31.3596,31.33,31.3522,80396.0
2016-09-07 15:55:00,42.36,42.38,42.35,42.37,148404.0,31.3522,31.367,31.3448,31.3596,148404.0
2016-09-08 09:30:00,42.26,42.51,42.24,42.46,41196.0,31.2782,31.4632,31.2634,31.4262,41196.0
2016-09-08 09:35:00,42.48,42.48,42.36,42.42,32325.0,31.441,31.441,31.3522,31.3966,32325.0
2016-09-08 09:40:00,42.42,42.53,42.42,42.53,32535.0,31.3966,31.478,31.3966,31.478,32535.0
2016-09-08 09:45:00,42.53,42.63,42.48,42.62,32538.0,31.478,31.5521,31.441,31.5447,32538.0
2016-09-08 09:50:00,42.63,42.73,42.62,42.68,38225.0,31.5521,31.6261,31.5447,31.5891,38225.0
2016-09-08 09:55:00,42.67,42.73,42.66,42.71,49825.0,31.5817,31.6261,31.5743,31.6113,49825.0
2016-09-08 10:00:00,42.7,42.9,42.7,42.86,39094.0,31.6039,31.7519,31.6039,31.7223,39094.0
2016-09-08 10:05:00,42.85,42.87,42.8,42.85,41657.0,31.7149,31.7297,31.6779,31.7149,41657.0
2016-09-08 10:10:00,42.85,42.93,42.8,42.93,30340.0,31.7149,31.7741,31.6779,31.7741,30340.0
2016-09-08 10:15:00,42.93,42.93,42.87,42.93,19939.0,31.7741,31.7741,31.7297,31.7741,19939.0
2016-09-08 10:20:00,42.93,42.95,42.88,42.93,24570.0,31.7741,31.7889,31.7371,31.7741,24570.0
2016-09-08 10:25:00,42.92,42.93,42.83,42.87,22934.0,31.7667,31.7741,31.7001,31.7297,22934.0
2016-09-08 10:30:00,42.86,42.86,42.81,42.85,42944.0,31.7223,31.7223,31.6853,31.7149,42944.0
2016-09-08 10:35:00,42.85,42.91,42.84,42.87,21654.0,31.7149,31.7593,31.7075,31.7297,21654.0
2016-09-08 10:40:00,42.88,42.97,42.86,42.96,47175.0,31.7371,31.8037,31.7223,31.7963,47175.0
2016-09-08 10:45:00,42.96,42.96,42.87,42.9,30082.0,31.7963,31.7963,31.7297,31.7519,30082.0
2016-09-08 10:50:00,42.89,42.9,42.87,42.9,20568.0,31.7445,31.7519,31.7297,31.7519,20568.0
2016-09-08 10:55:00,42.89,42.9,42.88,42.9,14900.0,31.7445,31.7519,31.7371,31.7519,14900.0
2016-09-08 11:00:00,42.9,42.93,42.84,42.87,26410.0,31.7519,31.7741,31.7075,31.7297,26410.0
2016-09-08 11:05:00,42.88,42.93,42.88,42.89,12984.0,31.7371,31.7741,31.7371,31.7445,12984.0
2016-09-08 11:10:00,42.9,42.96,42.89,42.93,16946.0,31.7519,31.7963,31.7445,31.7741,16946.0
2016-09-08 11:15:00,42.93,42.93,42.8,42.82,19918.0,31.7741,31.7741,31.6779,31.6927,19918.0
2016-09-08 11:20:00,42.82,42.82,42.75,42.79,19278.0,31.6927,31.6927,31.6409,31.6705,19278.0
2016-09-08 11:25:00,42.79,42.81,42.77,42.8,15647.0,31.6705,31.6853,31.6557,31.6779,15647.0
2016-09-08 11:30:00,42.8,42.83,42.77,42.77,73313.0,31.6779,31.7001,31.6557,31.6557,73313.0
2016-09-08 11:35:00,42.78,42.78,42.71,42.73,18609.0,31.6631,31.6631,31.6113,31.6261,18609.0
2016-09-08 11:40:00,42.73,42.73,42.69,42.71,16681.0,31.6261,31.6261,31.5965,31.6113,16681.0
2016-09-08 11:45:00,42.7,42.77,42.68,42.77,44088.0,31.6039,31.6557,31.5891,31.6557,44088.0
2016-09-08 11:50:00,42.77,42.8,42.75,42.76,12968.0,31.6557,31.6779,31.6409,31.6483,12968.0
2016-09-08 11:55:00,42.76,42.77,42.74,42.75,18048.0,31.6483,31.6557,31.6335,31.6409,18048.0
2016-09-08 12:00:00,42.75,42.78,42.72,42.74,17148.0,31.6409,31.6631,31.6187,31.6335,17148.0
2016-09-08 12:05:00,42.75,42.75,42.68,42.69,10734.0,31.6409,31.6409,31.5891,31.5965,10734.0
2016-09-08 12:10:00,42.69,42.7,42.67,42.69,32716.0,31.5965,31.6039,31.5817,31.5965,32716.0
2016-09-08 12:15:00,42.69,42.72,42.68,42.72,27716.0,31.5965,31.6187,31.5891,31.6187,27716.0
2016-09-08 12:20:00,42.72,42.76,42.72,42.76,12475.0,31.6187,31.6483,31.6187,31.6483,12475.0
2016-09-08 12:25:00,42.75,42.76,42.72,42.74,25644.0,31.6409,31.6483,31.6187,31.6335,25644.0
2016-09-08 12:30:00,42.74,42.74,42.68,42.69,30133.0,31.6335,31.6335,31.5891,31.5965,30133.0
2016-09-08 12:35:00,42.69,42.72,42.68,42.72,13765.0,31.5965,31.6187,31.5891,31.6187,13765.0
2016-09-08 12:40:00,42.71,42.75,42.69,42.74,18441.0,31.6113,31.6409,31.5965,31.6335,18441.0
2016-09-08 12:45:00,42.75,42.78,42.74,42.77,12458.0,31.6409,31.6631,31.6335,31.6557,12458.0
2016-09-08 12:50:00,42.76,42.79,42.76,42.79,9647.0,31.6483,31.6705,31.6483,31.6705,9647.0
2016-09-08 12:55:00,42.79,42.82,42.78,42.8,16639.0,31.6705,31.6927,31.6631,31.6779,16639.0
2016-09-08 13:00:00,42.81,42.83,42.8,42.82,25772.0,31.6853,31.7001,31.6779,31.6927,25772.0
2016-09-08 13:05:00,42.81,42.83,42.8,42.83,29448.0,31.6853,31.7001,31.6779,31.7001,29448.0
2016-09-08 13:10:00,42.82,42.85,42.82,42.84,12006.0,31.6927,31.7149,31.6927,31.7075,12006.0
2016-09-08 13:15:00,42.84,42.85,42.82,42.84,9250.0,31.7075,31.7149,31.6927,31.7075,9250.0
2016-09-08 13:20:00,42.84,42.85,42.82,42.83,12656.0,31.7075,31.7149,31.6927,31.7001,12656.0
2016-09-08 13:25:00,42.82,42.87,42.82,42.86,22838.0,31.6927,31.7297,31.6927,31.7223,22838.0
2016-09-08 13:30:00,42.85,42.86,42.84,42.85,8365.0,31.7149,31.7223,31.7075,31.7149,8365.0
2016-09-08 13:35:00,42.85,42.89,42.85,42.88,14641.0,31.7149,31.7445,31.7149,31.7371,14641.0
2016-09-08 13:40:00,42.88,42.9,42.88,42.9,41060.0,31.7371,31.7519,31.7371,31.7519,41060.0
2016-09-08 13:45:00,42.9,42.93,42.87,42.93,19303.0,31.7519,31.7741,31.7297,31.7741,19303.0
2016-09-08 13:50:00,42.92,42.97,42.9,42.96,18194.0,31.7667,31.8037,31.7519,31.7963,18194.0
2016-09-08 13:55:00,42.96,42.97,42.94,42.95,17409.0,31.7963,31.8037,31.7815,31.7889,17409.0
2016-09-08 14:00:00,42.94,42.97,42.92,42.97,33340.0,31.7815,31.8037,31.7667,31.8037,33340.0
2016-09-08 14:05:00,42.96,42.97,42.95,42.97,20321.0,31.7963,31.8037,31.7889,31.8037,20321.0
2016-09-08 14:10:00,42.96,43.06,42.96,43.05,95448.0,31.7963,31.8703,31.7963,31.8629,95448.0
2016-09-08 14:15:00,43.04,43.05,42.99,43.0,18144.0,31.8555,31.8629,31.8185,31.8259,18144.0
2016-09-08 14:20:00,43.0,43.05,42.99,43.04,16102.0,31.8259,31.8629,31.8185,31.8555,16102.0
2016-09-08 14:25:00,43.04,43.05,43.0,43.0,36082.0,31.8555,31.8629,31.8259,31.8259,36082.0
2016-09-08 14:30:00,43.01,43.03,43.0,43.03,23245.0,31.8333,31.8481,31.8259,31.8481,23245.0
2016-09-08 14:35:00,43.03,43.03,43.01,43.02,21538.0,31.8481,31.8481,31.8333,31.8407,21538.0
2016-09-08 14:40:00,43.03,43.07,43.02,43.07,34796.0,31.8481,31.8777,31.8407,31.8777,34796.0
2016-09-08 14:45:00,43.06,43.09,43.03,43.07,30430.0,31.8703,31.8925,31.8481,31.8777,30430.0
2016-09-08 14:50:00,43.06,43.06,43.04,43.04,11829.0,31.8703,31.8703,31.8555,31.8555,11829.0
2016-09-08 14:55:00,43.05,43.06,43.04,43.05,13193.0,31.8629,31.8703,31.8555,31.8629,13193.0
2016-09-08 15:00:00,43.05,43.08,43.04,43.07,27292.0,31.8629,31.8851,31.8555,31.8777,27292.0
2016-09-08 15:05:00,43.06,43.07,43.04,43.05,25646.0,31.8703,31.8777,31.8555,31.8629,25646.0
2016-09-08 15:10:00,43.05,43.11,43.04,43.1,27709.0,31.8629,31.9073,31.8555,31.8999,27709.0
2016-09-08 15:15:00,43.09,43.14,43.09,43.14,68614.0,31.8925,31.9295,31.8925,31.9295,68614.0
2016-09-08 15:20:00,43.13,43.13,43.11,43.13,23900.0,31.9221,31.9221,31.9073,31.9221,23900.0
2016-09-08 15:25:00,43.13,43.15,43.12,43.12,74490.0,31.9221,31.9369,31.9147,31.9147,74490.0
2016-09-08 15:30:00,43.11,43.15,43.11,43.15,40581.0,31.9073,31.9369,31.9073,31.9369,40581.0
2016-09-08 15:35:00,43.15,43.18,43.13,43.17,58458.0,31.9369,31.9591,31.9221,31.9517,58458.0
2016-09-08 15:40:00,43.18,43.19,43.17,43.19,40036.0,31.9591,31.9665,31.9517,31.9665,40036.0
2016-09-08 15:45:00,43.18,43.19,43.08,43.09,110889.0,31.9591,31.9665,31.8851,31.8925,110889.0
2016-09-08 15:50:00,43.09,43.1,43.08,43.09,57946.0,31.8925,31.8999,31.8851,31.8925,57946.0
2016-09-08 15:55:00,43.1,43.14,43.09,43.11,169632.0,31.8999,31.9295,31.8925,31.9073,169632.0
2016-09-09 09:30:00,42.79,42.84,42.27,42.28,52712.0,31.6705,31.7075,31.2856,31.293,52712.0
2016-09-09 09:35:00,42.44,42.46,42.28,42.3,59211.0,31.4114,31.4262,31.293,31.3078,59211.0
2016-09-09 09:40:00,42.28,42.42,42.28,42.37,47228.0,31.293,31.3966,31.293,31.3596,47228.0
2016-09-09 09:45:00,42.37,42.43,42.3,42.31,41068.0,31.3596,31.404,31.3078,31.3152,41068.0
2016-09-09 09:50:00,42.31,42.33,42.15,42.17,55567.0,31.3152,31.33,31.1968,31.2116,55567.0
2016-09-09 09:55:00,42.18,42.22,42.08,42.14,51461.0,31.219,31.2486,31.145,31.1894,51461.0
2016-09-09 10:00:00,42.14,42.16,42.04,42.05,45370.0,31.1894,31.2042,31.1154,31.1228,45370.0
2016-09-09 10:05:00,42.04,42.11,42.01,42.06,34101.0,31.1154,31.1672,31.0932,31.1302,34101.0
2016-09-09 10:10:00,42.05,42.19,41.97,42.17,41825.0,31.1228,31.2264,31.0636,31.2116,41825.0
2016-09-09 10:15:00,42.18,42.18,42.0,42.02,41496.0,31.219,31.219,31.0858,31.1006,41496.0
2016-09-09 10:20:00,42.03,42.03,41.93,41.95,29787.0,31.108,31.108,31.034,31.0488,29787.0
2016-09-09 10:25:00,41.94,41.95,41.85,41.85,31700.0,31.0414,31.0488,30.9747,30.9747,31700.0
2016-09-09 10:30:00,41.85,41.93,41.83,41.91,27501.0,30.9747,31.034,30.9599,31.0192,27501.0
2016-09-09 10:35:00,41.91,41.92,41.8,41.84,19924.0,31.0192,31.0266,30.9377,30.9673,19924.0
2016-09-09 10:40:00,41.85,41.87,41.82,41.87,15078.0,30.9747,30.9895,30.9525,30.9895,15078.0
2016-09-09 10:45:00,41.86,41.87,41.81,41.83,22175.0,30.9821,30.9895,30.9451,30.9599,22175.0
2016-09-09 10:50:00,41.82,41.89,41.82,41.84,15533.0,30.9525,31.0043,30.9525,30.9673,15533.0
2016-09-09 10:55:00,41.84,41.92,41.83,41.91,13025.0,30.9673,31.0266,30.9599,31.0192,13025.0
2016-09-09 11:00:00,41.92,41.93,41.85,41.93,30448.0,31.0266,31.034,30.9747,31.034,30448.0
2016-09-09 11:05:00,41.93,41.96,41.91,41.94,36086.0,31.034,31.0562,31.0192,31.0414,36086.0
2016-09-09 11:10:00,41.93,41.94,41.89,41.89,18260.0,31.034,31.0414,31.0043,31.0043,18260.0
2016-09-09 11:15:00,41.89,41.92,41.86,41.88,17693.0,31.0043,31.0266,30.9821,30.9969,17693.0
2016-09-09 11:20:00,41.88,41.94,41.87,41.92,17128.0,30.9969,31.0414,30.9895,31.0266,17128.0
2016-09-09 11:25:00,41.92,42.0,41.92,42.0,27438.0,31.0266,31.0858,31.0266,31.0858,27438.0
2016-09-09 11:30:00,42.0,42.0,41.95,41.96,33380.0,31.0858,31.0858,31.0488,31.0562,33380.0
2016-09-09 11:35:00,41.95,41.97,41.93,41.96,27358.0,31.0488,31.0636,31.034,31.0562,27358.0
2016-09-09 11:40:00,41.97,41.97,41.94,41.95,19953.0,31.0636,31.0636,31.0414,31.0488,19953.0
2016-09-09 11:45:00,41.96,41.97,41.88,41.92,26372.0,31.0562,31.0636,30.9969,31.0266,26372.0
2016-09-09 11:50:00,41.93,41.93,41.89,41.93,22689.0,31.034,31.034,31.0043,31.034,22689.0
2016-09-09 11:55:00,41.93,41.95,41.89,41.91,43295.0,31.034,31.0488,31.0043,31.0192,43295.0
2016-09-09 12:00:00,41.92,41.92,41.88,41.89,38864.0,31.0266,31.0266,30.9969,31.0043,38864.0
2016-09-09 12:05:00,41.88,41.88,41.84,41.88,37974.0,30.9969,30.9969,30.9673,30.9969,37974.0
2016-09-09 12:10:00,41.87,41.89,41.86,41.88,22303.0,30.9895,31.0043,30.9821,30.9969,22303.0
2016-09-09 12:15:00,41.89,41.9,41.85,41.85,21286.0,31.0043,31.0118,30.9747,30.9747,21286.0
2016-09-09 12:20:00,41.85,41.92,41.84,41.89,34239.0,30.9747,31.0266,30.9673,31.0043,34239.0
2016-09-09 12:25:00,41.89,41.92,41.88,41.91,14051.0,31.0043,31.0266,30.9969,31.0192,14051.0
2016-09-09 12:30:00,41.91,41.91,41.88,41.88,18804.0,31.0192,31.0192,30.9969,30.9969,18804.0
2016-09-09 12:35:00,41.87,41.9,41.87,41.88,19787.0,30.9895,31.0118,30.9895,30.9969,19787.0
2016-09-09 12:40:00,41.87,41.89,41.85,41.89,9495.0,30.9895,31.0043,30.9747,31.0043,9495.0
2016-09-09 12:45:00,41.89,41.89,41.84,41.86,11244.0,31.0043,31.0043,30.9673,30.9821,11244.0
2016-09-09 12:50:00,41.86,41.88,41.85,41.87,19272.0,30.9821,30.9969,30.9747,30.9895,19272.0
2016-09-09 12:55:00,41.86,41.87,41.81,41.84,12568.0,30.9821,30.9895,30.9451,30.9673,12568.0
2016-09-09 13:00:00,41.84,41.86,41.83,41.84,13370.0,30.9673,30.9821,30.9599,30.9673,13370.0
2016-09-09 13:05:00,41.83,41.87,41.82,41.85,15961.0,30.9599,30.9895,30.9525,30.9747,15961.0
2016-09-09 13:10:00,41.84,41.84,41.78,41.81,26619.0,30.9673,30.9673,30.9229,30.9451,26619.0
2016-09-09 13:15:00,41.8,41.86,41.74,41.75,67346.0,30.9377,30.9821,30.8933,30.9007,67346.0
2016-09-09 13:20:00,41.75,41.76,41.71,41.72,19073.0,30.9007,30.9081,30.8711,30.8785,19073.0
2016-09-09 13:25:00,41.71,41.75,41.7,41.73,14161.0,30.8711,30.9007,30.8637,30.8859,14161.0
2016-09-09 13:30:00,41.73,41.73,41.7,41.72,20300.0,30.8859,30.8859,30.8637,30.8785,20300.0
2016-09-09 13:35:00,41.72,41.72,41.67,41.68,15073.0,30.8785,30.8785,30.8415,30.8489,15073.0
2016-09-09 13:40:00,41.67,41.68,41.6,41.64,33458.0,30.8415,30.8489,30.7897,30.8193,33458.0
2016-09-09 13:45:00,41.63,41.63,41.57,41.58,22667.0,30.8119,30.8119,30.7675,30.7749,22667.0
2016-09-09 13:50:00,41.58,41.59,41.55,41.58,14221.0,30.7749,30.7823,30.7527,30.7749,14221.0
2016-09-09 13:55:00,41.58,41.63,41.58,41.63,15563.0,30.7749,30.8119,30.7749,30.8119,15563.0
2016-09-09 14:00:00,41.62,41.62,41.55,41.59,22344.0,30.8045,30.8045,30.7527,30.7823,22344.0
2016-09-09 14:05:00,41.58,41.61,41.56,41.58,14617.0,30.7749,30.7971,30.7601,30.7749,14617.0
2016-09-09 14:10:00,41.59,41.61,41.55,41.56,14255.0,30.7823,30.7971,30.7527,30.7601,14255.0
2016-09-09 14:15:00,41.55,41.56,41.53,41.54,16481.0,30.7527,30.7601,30.7379,30.7453,16481.0
2016-09-09 14:20:00,41.53,41.56,41.52,41.55,11277.0,30.7379,30.7601,30.7305,30.7527,11277.0
2016-09-09 14:25:00,41.55,41.63,41.55,41.63,15048.0,30.7527,30.8119,30.7527,30.8119,15048.0
2016-09-09 14:30:00,41.63,41.63,41.58,41.6,19927.0,30.8119,30.8119,30.7749,30.7897,19927.0
2016-09-09 14:35:00,41.6,41.64,41.59,41.62,19623.0,30.7897,30.8193,30.7823,30.8045,19623.0
2016-09-09 14:40:00,41.61,41.61,41.5,41.51,19653.0,30.7971,30.7971,30.7157,30.7231,19653.0
2016-09-09 14:45:00,41.5,41.52,41.45,41.47,26718.0,30.7157,30.7305,30.6787,30.6935,26718.0
2016-09-09 14:50:00,41.48,41.5,41.46,41.46,20027.0,30.7009,30.7157,30.6861,30.6861,20027.0
2016-09-09 14:55:00,41.47,41.51,41.47,41.48,19504.0,30.6935,30.7231,30.6935,30.7009,19504.0
2016-09-09 15:00:00,41.49,41.52,41.48,41.49,28787.0,30.7083,30.7305,30.7009,30.7083,28787.0
2016-09-09 15:05:00,41.49,41.49,41.43,41.44,19686.0,30.7083,30.7083,30.6639,30.6713,19686.0
2016-09-09 15:10:00,41.44,41.45,41.38,41.4,38329.0,30.6713,30.6787,30.6269,30.6417,38329.0
2016-09-09 15:15:00,41.4,41.44,41.4,41.41,27901.0,30.6417,30.6713,30.6417,30.6491,27901.0
2016-09-09 15:20:00,41.41,41.43,41.39,41.41,16531.0,30.6491,30.6639,30.6343,30.6491,16531.0
2016-09-09 15:25:00,41.42,41.44,41.39,41.4,17734.0,30.6565,30.6713,30.6343,30.6417,17734.0
2016-09-09 15:30:00,41.4,41.41,41.36,41.38,26311.0,30.6417,30.6491,30.6121,30.6269,26311.0
2016-09-09 15:35:00,41.38,41.39,41.31,41.31,72639.0,30.6269,30.6343,30.5751,30.5751,72639.0
2016-09-09 15:40:00,41.3,41.32,41.19,41.21,42494.0,30.5677,30.5825,30.4863,30.5011,42494.0
2016-09-09 15:45:00,41.21,41.21,41.13,41.2,60770.0,30.5011,30.5011,30.4418,30.4937,60770.0
2016-09-09 15:50:00,41.2,41.27,41.18,41.26,84216.0,30.4937,30.5455,30.4789,30.5381,84216.0
2016-09-09 15:55:00,41.25,41.25,41.11,41.14,299840.0,30.5307,30.5307,30.427,30.4492,299840.0
2016-09-12 09:30:00,41.13,41.37,41.12,41.32,39299.0,30.4418,30.6195,30.4344,30.5825,39299.0
2016-09-12 09:35:00,41.28,41.36,41.16,41.3,34043.0,30.5529,30.6121,30.464,30.5677,34043.0
2016-09-12 09:40:00,41.3,41.32,41.22,41.27,25827.0,30.5677,30.5825,30.5085,30.5455,25827.0
2016-09-12 09:45:00,41.27,41.32,41.22,41.22,33145.0,30.5455,30.5825,30.5085,30.5085,33145.0
2016-09-12 09:50:00,41.22,41.35,41.18,41.34,35289.0,30.5085,30.6047,30.4789,30.5973,35289.0
2016-09-12 09:55:00,41.34,41.45,41.34,41.39,32460.0,30.5973,30.6787,30.5973,30.6343,32460.0
2016-09-12 10:00:00,41.39,41.46,41.37,41.42,23340.0,30.6343,30.6861,30.6195,30.6565,23340.0
2016-09-12 10:05:00,41.42,41.47,41.38,41.38,41124.0,30.6565,30.6935,30.6269,30.6269,41124.0
2016-09-12 10:10:00,41.38,41.39,41.29,41.35,28887.0,30.6269,30.6343,30.5603,30.6047,28887.0
2016-09-12 10:15:00,41.35,41.37,41.28,41.35,21191.0,30.6047,30.6195,30.5529,30.6047,21191.0
2016-09-12 10:20:00,41.34,41.39,41.28,41.29,24936.0,30.5973,30.6343,30.5529,30.5603,24936.0
2016-09-12 10:25:00,41.28,41.31,41.27,41.31,15590.0,30.5529,30.5751,30.5455,30.5751,15590.0
2016-09-12 10:30:00,41.31,41.34,41.25,41.26,24448.0,30.5751,30.5973,30.5307,30.5381,24448.0
2016-09-12 10:35:00,41.27,41.28,41.2,41.22,21590.0,30.5455,30.5529,30.4937,30.5085,21590.0
2016-09-12 10:40:00,41.22,41.26,41.22,41.23,17059.0,30.5085,30.5381,30.5085,30.5159,17059.0
2016-09-12 10:45:00,41.23,41.26,41.18,41.19,21468.0,30.5159,30.5381,30.4789,30.4863,21468.0
2016-09-12 10:50:00,41.17,41.18,41.14,41.14,18112.0,30.4715,30.4789,30.4492,30.4492,18112.0
2016-09-12 10:55:00,41.14,41.18,41.13,41.14,12404.0,30.4492,30.4789,30.4418,30.4492,12404.0
2016-09-12 11:00:00,41.13,41.19,41.12,41.13,16066.0,30.4418,30.4863,30.4344,30.4418,16066.0
2016-09-12 11:05:00,41.13,41.18,41.13,41.17,12659.0,30.4418,30.4789,30.4418,30.4715,12659.0
2016-09-12 11:10:00,41.17,41.18,41.11,41.16,12255.0,30.4715,30.4789,30.427,30.464,12255.0
2016-09-12 11:15:00,41.16,41.16,41.08,41.11,12857.0,30.464,30.464,30.4048,30.427,12857.0
2016-09-12 11:20:00,41.1,41.13,41.09,41.13,21171.0,30.4196,30.4418,30.4122,30.4418,21171.0
2016-09-12 11:25:00,41.12,41.12,41.07,41.08,15726.0,30.4344,30.4344,30.3974,30.4048,15726.0
2016-09-12 11:30:00,41.07,41.18,41.07,41.16,24835.0,30.3974,30.4789,30.3974,30.464,24835.0
2016-09-12 11:35:00,41.16,41.23,41.16,41.22,12518.0,30.464,30.5159,30.464,30.5085,12518.0
2016-09-12 11:40:00,41.22,41.28,41.22,41.27,60023.0,30.5085,30.5529,30.5085,30.5455,60023.0
2016-09-12 11:45:00,41.27,41.33,41.27,41.33,32953.0,30.5455,30.5899,30.5455,30.5899,32953.0
2016-09-12 11:50:00,41.33,41.35,41.31,41.34,42478.0,30.5899,30.6047,30.5751,30.5973,42478.0
2016-09-12 11:55:00,41.34,41.4,41.33,41.39,44979.0,30.5973,30.6417,30.5899,30.6343,44979.0
2016-09-12 12:00:00,41.4,41.48,41.37,41.38,138563.0,30.6417,30.7009,30.6195,30.6269,138563.0
2016-09-12 12:05:00,41.37,41.4,41.35,41.38,27617.0,30.6195,30.6417,30.6047,30.6269,27617.0
2016-09-12 12:10:00,41.38,41.43,41.36,41.43,60554.0,30.6269,30.6639,30.6121,30.6639,60554.0
2016-09-12 12:15:00,41.42,41.48,41.41,41.45,32634.0,30.6565,30.7009,30.6491,30.6787,32634.0
2016-09-12 12:20:00,41.45,41.47,41.43,41.47,21446.0,30.6787,30.6935,30.6639,30.6935,21446.0
2016-09-12 12:25:00,41.46,41.48,41.45,41.47,16752.0,30.6861,30.7009,30.6787,30.6935,16752.0
2016-09-12 12:30:00,41.47,41.5,41.47,41.49,12440.0,30.6935,30.7157,30.6935,30.7083,12440.0
2016-09-12 12:35:00,41.49,41.51,41.47,41.48,20048.0,30.7083,30.7231,30.6935,30.7009,20048.0
2016-09-12 12:40:00,41.49,41.5,41.44,41.44,22247.0,30.7083,30.7157,30.6713,30.6713,22247.0
2016-09-12 12:45:00,41.45,41.46,41.42,41.44,20355.0,30.6787,30.6861,30.6565,30.6713,20355.0
2016-09-12 12:50:00,41.44,41.53,41.43,41.52,25555.0,30.6713,30.7379,30.6639,30.7305,25555.0
2016-09-12 12:55:00,41.51,41.54,41.49,41.53,29460.0,30.7231,30.7453,30.7083,30.7379,29460.0
2016-09-12 13:00:00,41.53,41.58,41.53,41.57,18589.0,30.7379,30.7749,30.7379,30.7675,18589.0
2016-09-12 13:05:00,41.58,41.6,41.58,41.58,21931.0,30.7749,30.7897,30.7749,30.7749,21931.0
2016-09-12 13:10:00,41.59,41.61,41.55,41.57,16508.0,30.7823,30.7971,30.7527,30.7675,16508.0
2016-09-12 13:15:00,41.57,41.79,41.57,41.63,58154.0,30.7675,30.9303,30.7675,30.8119,58154.0
2016-09-12 13:20:00,41.63,41.72,41.57,41.62,39618.0,30.8119,30.8785,30.7675,30.8045,39618.0
2016-09-12 13:25:00,41.6,41.7,41.58,41.6,43969.0,30.7897,30.8637,30.7749,30.7897,43969.0
2016-09-12 13:30:00,41.61,41.63,41.52,41.55,35784.0,30.7971,30.8119,30.7305,30.7527,35784.0
2016-09-12 13:35:00,41.55,41.64,41.51,41.63,37147.0,30.7527,30.8193,30.7231,30.8119,37147.0
2016-09-12 13:40:00,41.64,41.65,41.54,41.6,18845.0,30.8193,30.8267,30.7453,30.7897,18845.0
2016-09-12 13:45:00,41.6,41.75,41.6,41.74,28960.0,30.7897,30.9007,30.7897,30.8933,28960.0
2016-09-12 13:50:00,41.74,41.77,41.72,41.77,78164.0,30.8933,30.9155,30.8785,30.9155,78164.0
2016-09-12 13:55:00,41.76,41.84,41.73,41.83,31730.0,30.9081,30.9673,30.8859,30.9599,31730.0
2016-09-12 14:00:00,41.82,41.89,41.8,41.87,34221.0,30.9525,31.0043,30.9377,30.9895,34221.0
2016-09-12 14:05:00,41.88,41.92,41.82,41.89,34400.0,30.9969,31.0266,30.9525,31.0043,34400.0
2016-09-12 14:10:00,41.9,41.94,41.88,41.93,22552.0,31.0118,31.0414,30.9969,31.034,22552.0
2016-09-12 14:15:00,41.94,42.02,41.93,42.02,33649.0,31.0414,31.1006,31.034,31.1006,33649.0
2016-09-12 14:20:00,42.02,42.02,41.98,42.01,110213.0,31.1006,31.1006,31.071,31.0932,110213.0
2016-09-12 14:25:00,42.01,42.01,41.9,41.92,20653.0,31.0932,31.0932,31.0118,31.0266,20653.0
2016-09-12 14:30:00,41.93,41.96,41.9,41.9,23922.0,31.034,31.0562,31.0118,31.0118,23922.0
2016-09-12 14:35:00,41.9,42.04,41.9,42.03,29320.0,31.0118,31.1154,31.0118,31.108,29320.0
2016-09-12 14:40:00,42.03,42.05,42.0,42.01,26320.0,31.108,31.1228,31.0858,31.0932,26320.0
2016-09-12 14:45:00,42.0,42.01,41.9,41.94,65111.0,31.0858,31.0932,31.0118,31.0414,65111.0
2016-09-12 14:50:00,41.94,41.94,41.88,41.9,38410.0,31.0414,31.0414,30.9969,31.0118,38410.0
2016-09-12 14:55:00,41.9,41.9,41.86,41.87,25532.0,31.0118,31.0118,30.9821,30.9895,25532.0
2016-09-12 15:00:00,41.87,41.93,41.86,41.9,41947.0,30.9895,31.034,30.9821,31.0118,41947.0
2016-09-12 15:05:00,41.9,41.97,41.89,41.95,36835.0,31.0118,31.0636,31.0043,31.0488,36835.0
2016-09-12 15:10:00,41.94,41.97,41.92,41.92,23424.0,31.0414,31.0636,31.0266,31.0266,23424.0
2016-09-12 15:15:00,41.92,41.93,41.86,41.88,29202.0,31.0266,31.034,30.9821,30.9969,29202.0
2016-09-12 15:20:00,41.87,41.94,41.87,41.94,36169.0,30.9895,31.0414,30.9895,31.0414,36169.0
2016-09-12 15:25:00,41.94,41.96,41.91,41.93,30333.0,31.0414,31.0562,31.0192,31.034,30333.0
2016-09-12 15:30:00,41.93,41.95,41.85,41.87,59078.0,31.034,31.0488,30.9747,30.9895,59078.0
2016-09-12 15:35:00,41.88,41.93,41.87,41.92,50655.0,30.9969,31.034,30.9895,31.0266,50655.0
2016-09-12 15:40:00,41.91,42.01,41.91,42.01,59131.0,31.0192,31.0932,31.0192,31.0932,59131.0
2016-09-12 15:45:00,42.02,42.02,41.9,41.94,91696.0,31.1006,31.1006,31.0118,31.0414,91696.0
2016-09-12 15:50:00,41.93,41.93,41.85,41.86,89917.0,31.034,31.034,30.9747,30.9821,89917.0
2016-09-12 15:55:00,41.86,41.94,41.85,41.91,135637.0,30.9821,31.0414,30.9747,31.0192,135637.0
2016-09-13 09:30:00,41.77,41.82,41.62,41.67,32384.0,30.9155,30.9525,30.8045,30.8415,32384.0
2016-09-13 09:35:00,41.63,41.7,41.54,41.69,26957.0,30.8119,30.8637,30.7453,30.8563,26957.0
2016-09-13 09:40:00,41.69,41.7,41.56,41.59,33817.0,30.8563,30.8637,30.7601,30.7823,33817.0
2016-09-13 09:45:00,41.58,41.64,41.51,41.52,62088.0,30.7749,30.8193,30.7231,30.7305,62088.0
2016-09-13 09:50:00,41.52,41.62,41.52,41.62,66034.0,30.7305,30.8045,30.7305,30.8045,66034.0
2016-09-13 09:55:00,41.62,41.65,41.52,41.53,38667.0,30.8045,30.8267,30.7305,30.7379,38667.0
2016-09-13 10:00:00,41.54,41.62,41.51,41.59,28180.0,30.7453,30.8045,30.7231,30.7823,28180.0
2016-09-13 10:05:00,41.59,41.6,41.39,41.4,39634.0,30.7823,30.7897,30.6343,30.6417,39634.0
2016-09-13 10:10:00,41.38,41.45,41.37,41.41,36868.0,30.6269,30.6787,30.6195,30.6491,36868.0
2016-09-13 10:15:00,41.41,41.48,41.4,41.43,41277.0,30.6491,30.7009,30.6417,30.6639,41277.0
2016-09-13 10:20:00,41.42,41.42,41.34,41.36,51909.0,30.6565,30.6565,30.5973,30.6121,51909.0
2016-09-13 10:25:00,41.35,41.4,41.31,41.36,32402.0,30.6047,30.6417,30.5751,30.6121,32402.0
2016-09-13 10:30:00,41.36,41.4,41.31,41.4,26406.0,30.6121,30.6417,30.5751,30.6417,26406.0
2016-09-13 10:35:00,41.39,41.44,41.36,41.4,23782.0,30.6343,30.6713,30.6121,30.6417,23782.0
2016-09-13 10:40:00,41.41,41.45,41.38,41.39,12980.0,30.6491,30.6787,30.6269,30.6343,12980.0
2016-09-13 10:45:00,41.4,41.46,41.38,41.4,18331.0,30.6417,30.6861,30.6269,30.6417,18331.0
2016-09-13 10:50:00,41.39,41.4,41.34,41.38,17867.0,30.6343,30.6417,30.5973,30.6269,17867.0
2016-09-13 10:55:00,41.38,41.41,41.35,41.38,27591.0,30.6269,30.6491,30.6047,30.6269,27591.0
2016-09-13 11:00:00,41.38,41.39,41.36,41.39,13362.0,30.6269,30.6343,30.6121,30.6343,13362.0
2016-09-13 11:05:00,41.38,41.44,41.38,41.42,27679.0,30.6269,30.6713,30.6269,30.6565,27679.0
2016-09-13 11:10:00,41.43,41.43,41.35,41.38,32208.0,30.6639,30.6639,30.6047,30.6269,32208.0
2016-09-13 11:15:00,41.39,41.44,41.37,41.43,20274.0,30.6343,30.6713,30.6195,30.6639,20274.0
2016-09-13 11:20:00,41.42,41.42,41.38,41.41,19989.0,30.6565,30.6565,30.6269,30.6491,19989.0
2016-09-13 11:25:00,41.41,41.46,41.4,41.42,16558.0,30.6491,30.6861,30.6417,30.6565,16558.0
2016-09-13 11:30:00,41.41,41.42,41.35,41.38,22472.0,30.6491,30.6565,30.6047,30.6269,22472.0
2016-09-13 11:35:00,41.38,41.46,41.37,41.43,18326.0,30.6269,30.6861,30.6195,30.6639,18326.0
2016-09-13 11:40:00,41.43,41.49,41.4,41.49,17908.0,30.6639,30.7083,30.6417,30.7083,17908.0
2016-09-13 11:45:00,41.49,41.51,41.47,41.49,15090.0,30.7083,30.7231,30.6935,30.7083,15090.0
2016-09-13 11:50:00,41.49,41.51,41.45,41.47,17300.0,30.7083,30.7231,30.6787,30.6935,17300.0
2016-09-13 11:55:00,41.46,41.47,41.42,41.47,16392.0,30.6861,30.6935,30.6565,30.6935,16392.0
2016-09-13 12:00:00,41.47,41.5,41.41,41.44,19567.0,30.6935,30.7157,30.6491,30.6713,19567.0
2016-09-13 12:05:00,41.44,41.46,41.4,41.42,9789.0,30.6713,30.6861,30.6417,30.6565,9789.0
2016-09-13 12:10:00,41.42,41.43,41.38,41.43,26825.0,30.6565,30.6639,30.6269,30.6639,26825.0
2016-09-13 12:15:00,41.42,41.42,41.38,41.4,11137.0,30.6565,30.6565,30.6269,30.6417,11137.0
2016-09-13 12:20:00,41.4,41.4,41.33,41.36,15954.0,30.6417,30.6417,30.5899,30.6121,15954.0
2016-09-13 12:25:00,41.36,41.36,41.3,41.31,15447.0,30.6121,30.6121,30.5677,30.5751,15447.0
2016-09-13 12:30:00,41.31,41.35,41.27,41.35,13824.0,30.5751,30.6047,30.5455,30.6047,13824.0
2016-09-13 12:35:00,41.34,41.35,41.3,41.34,13528.0,30.5973,30.6047,30.5677,30.5973,13528.0
2016-09-13 12:40:00,41.34,41.34,41.28,41.3,20191.0,30.5973,30.5973,30.5529,30.5677,20191.0
2016-09-13 12:45:00,41.3,41.31,41.25,41.27,8115.0,30.5677,30.5751,30.5307,30.5455,8115.0
2016-09-13 12:50:00,41.27,41.27,41.22,41.22,20881.0,30.5455,30.5455,30.5085,30.5085,20881.0
2016-09-13 12:55:00,41.22,41.23,41.16,41.19,14691.0,30.5085,30.5159,30.464,30.4863,14691.0
2016-09-13 13:00:00,41.19,41.2,41.12,41.13,27045.0,30.4863,30.4937,30.4344,30.4418,27045.0
2016-09-13 13:05:00,41.13,41.3,41.13,41.3,31862.0,30.4418,30.5677,30.4418,30.5677,31862.0
2016-09-13 13:10:00,41.29,41.37,41.28,41.34,18960.0,30.5603,30.6195,30.5529,30.5973,18960.0
2016-09-13 13:15:00,41.34,41.45,41.33,41.45,24585.0,30.5973,30.6787,30.5899,30.6787,24585.0
2016-09-13 13:20:00,41.46,41.51,41.42,41.43,18540.0,30.6861,30.7231,30.6565,30.6639,18540.0
2016-09-13 13:25:00,41.42,41.5,41.4,41.49,21040.0,30.6565,30.7157,30.6417,30.7083,21040.0
2016-09-13 13:30:00,41.5,41.58,41.42,41.42,27432.0,30.7157,30.7749,30.6565,30.6565,27432.0
2016-09-13 13:35:00,41.43,41.51,41.42,41.5,21254.0,30.6639,30.7231,30.6565,30.7157,21254.0
2016-09-13 13:40:00,41.49,41.5,41.42,41.44,12294.0,30.7083,30.7157,30.6565,30.6713,12294.0
2016-09-13 13:45:00,41.44,41.46,41.39,41.42,15688.0,30.6713,30.6861,30.6343,30.6565,15688.0
2016-09-13 13:50:00,41.42,41.44,41.31,41.32,18783.0,30.6565,30.6713,30.5751,30.5825,18783.0
2016-09-13 13:55:00,41.31,41.39,41.3,41.39,16873.0,30.5751,30.6343,30.5677,30.6343,16873.0
2016-09-13 14:00:00,41.36,41.37,41.32,41.35,11641.0,30.6121,30.6195,30.5825,30.6047,11641.0
2016-09-13 14:05:00,41.35,41.38,41.31,41.36,14842.0,30.6047,30.6269,30.5751,30.6121,14842.0
2016-09-13 14:10:00,41.35,41.36,41.3,41.36,51145.0,30.6047,30.6121,30.5677,30.6121,51145.0
2016-09-13 14:15:00,41.35,41.4,41.31,41.34,62177.0,30.6047,30.6417,30.5751,30.5973,62177.0
2016-09-13 14:20:00,41.34,41.34,41.29,41.31,51657.0,30.5973,30.5973,30.5603,30.5751,51657.0
2016-09-13 14:25:00,41.3,41.33,41.26,41.27,20659.0,30.5677,30.5899,30.5381,30.5455,20659.0
2016-09-13 14:30:00,41.26,41.29,41.21,41.25,19141.0,30.5381,30.5603,30.5011,30.5307,19141.0
2016-09-13 14:35:00,41.26,41.32,41.24,41.29,19079.0,30.5381,30.5825,30.5233,30.5603,19079.0
2016-09-13 14:40:00,41.3,41.37,41.29,41.35,12238.0,30.5677,30.6195,30.5603,30.6047,12238.0
2016-09-13 14:45:00,41.35,41.38,41.33,41.37,12995.0,30.6047,30.6269,30.5899,30.6195,12995.0
2016-09-13 14:50:00,41.37,41.4,41.33,41.33,25729.0,30.6195,30.6417,30.5899,30.5899,25729.0
2016-09-13 14:55:00,41.34,41.34,41.27,41.27,38576.0,30.5973,30.5973,30.5455,30.5455,38576.0
2016-09-13 15:00:00,41.27,41.27,41.21,41.23,33108.0,30.5455,30.5455,30.5011,30.5159,33108.0
2016-09-13 15:05:00,41.23,41.25,41.22,41.23,20336.0,30.5159,30.5307,30.5085,30.5159,20336.0
2016-09-13 15:10:00,41.23,41.25,41.16,41.17,23693.0,30.5159,30.5307,30.464,30.4715,23693.0
2016-09-13 15:15:00,41.17,41.29,41.16,41.26,19976.0,30.4715,30.5603,30.464,30.5381,19976.0
2016-09-13 15:20:00,41.26,41.3,41.23,41.25,38008.0,30.5381,30.5677,30.5159,30.5307,38008.0
2016-09-13 15:25:00,41.25,41.29,41.23,41.27,33237.0,30.5307,30.5603,30.5159,30.5455,33237.0
2016-09-13 15:30:00,41.27,41.33,41.25,41.3,34357.0,30.5455,30.5899,30.5307,30.5677,34357.0
2016-09-13 15:35:00,41.29,41.31,41.28,41.3,24166.0,30.5603,30.5751,30.5529,30.5677,24166.0
2016-09-13 15:40:00,41.29,41.29,41.18,41.22,69663.0,30.5603,30.5603,30.4789,30.5085,69663.0
2016-09-13 15:45:00,41.22,41.24,41.16,41.22,54833.0,30.5085,30.5233,30.464,30.5085,54833.0
2016-09-13 15:50:00,41.23,41.38,41.23,41.37,61386.0,30.5159,30.6269,30.5159,30.6195,61386.0
2016-09-13 15:55:00,41.37,41.37,41.22,41.23,136988.0,30.6195,30.6195,30.5085,30.5159,136988.0
2016-09-14 09:30:00,41.39,41.57,41.32,41.36,40325.0,30.6343,30.7675,30.5825,30.6121,40325.0
2016-09-14 09:35:00,41.39,41.41,41.26,41.31,34554.0,30.6343,30.6491,30.5381,30.5751,34554.0
2016-09-14 09:40:00,41.32,41.41,41.26,41.37,40267.0,30.5825,30.6491,30.5381,30.6195,40267.0
2016-09-14 09:45:00,41.37,41.5,41.34,41.48,36986.0,30.6195,30.7157,30.5973,30.7009,36986.0
2016-09-14 09:50:00,41.48,41.55,41.45,41.54,32880.0,30.7009,30.7527,30.6787,30.7453,32880.0
2016-09-14 09:55:00,41.55,41.59,41.53,41.54,37204.0,30.7527,30.7823,30.7379,30.7453,37204.0
2016-09-14 10:00:00,41.54,41.68,41.52,41.66,91801.0,30.7453,30.8489,30.7305,30.8341,91801.0
2016-09-14 10:05:00,41.66,41.76,41.65,41.71,36111.0,30.8341,30.9081,30.8267,30.8711,36111.0
2016-09-14 10:10:00,41.71,41.75,41.69,41.74,29346.0,30.8711,30.9007,30.8563,30.8933,29346.0
2016-09-14 10:15:00,41.74,41.74,41.67,41.67,31834.0,30.8933,30.8933,30.8415,30.8415,31834.0
2016-09-14 10:20:00,41.67,41.78,41.66,41.73,69539.0,30.8415,30.9229,30.8341,30.8859,69539.0
2016-09-14 10:25:00,41.72,41.79,41.69,41.77,24949.0,30.8785,30.9303,30.8563,30.9155,24949.0
2016-09-14 10:30:00,41.78,41.85,41.72,41.73,36263.0,30.9229,30.9747,30.8785,30.8859,36263.0
2016-09-14 10:35:00,41.74,41.76,41.68,41.69,19308.0,30.8933,30.9081,30.8489,30.8563,19308.0
2016-09-14 10:40:00,41.69,41.69,41.58,41.58,26148.0,30.8563,30.8563,30.7749,30.7749,26148.0
2016-09-14 10:45:00,41.59,41.61,41.53,41.53,15895.0,30.7823,30.7971,30.7379,30.7379,15895.0
2016-09-14 10:50:00,41.52,41.53,41.46,41.48,38281.0,30.7305,30.7379,30.6861,30.7009,38281.0
2016-09-14 10:55:00,41.47,41.53,41.47,41.47,43464.0,30.6935,30.7379,30.6935,30.6935,43464.0
2016-09-14 11:00:00,41.47,41.55,41.47,41.53,39321.0,30.6935,30.7527,30.6935,30.7379,39321.0
2016-09-14 11:05:00,41.54,41.56,41.5,41.55,47282.0,30.7453,30.7601,30.7157,30.7527,47282.0
2016-09-14 11:10:00,41.55,41.59,41.54,41.55,69476.0,30.7527,30.7823,30.7453,30.7527,69476.0
2016-09-14 11:15:00,41.55,41.57,41.53,41.55,18329.0,30.7527,30.7675,30.7379,30.7527,18329.0
2016-09-14 11:20:00,41.56,41.61,41.56,41.57,18348.0,30.7601,30.7971,30.7601,30.7675,18348.0
2016-09-14 11:25:00,41.57,41.6,41.53,41.53,25302.0,30.7675,30.7897,30.7379,30.7379,25302.0
2016-09-14 11:30:00,41.52,41.52,41.45,41.45,14434.0,30.7305,30.7305,30.6787,30.6787,14434.0
2016-09-14 11:35:00,41.44,41.49,41.42,41.48,18467.0,30.6713,30.7083,30.6565,30.7009,18467.0
2016-09-14 11:40:00,41.48,41.52,41.46,41.51,21578.0,30.7009,30.7305,30.6861,30.7231,21578.0
2016-09-14 11:45:00,41.51,41.54,41.48,41.49,18339.0,30.7231,30.7453,30.7009,30.7083,18339.0
2016-09-14 11:50:00,41.49,41.51,41.47,41.47,21325.0,30.7083,30.7231,30.6935,30.6935,21325.0
2016-09-14 11:55:00,41.47,41.55,41.47,41.54,23270.0,30.6935,30.7527,30.6935,30.7453,23270.0
2016-09-14 12:00:00,41.54,41.57,41.51,41.54,24016.0,30.7453,30.7675,30.7231,30.7453,24016.0
2016-09-14 12:05:00,41.55,41.57,41.48,41.52,28986.0,30.7527,30.7675,30.7009,30.7305,28986.0
2016-09-14 12:10:00,41.53,41.56,41.52,41.55,20234.0,30.7379,30.7601,30.7305,30.7527,20234.0
2016-09-14 12:15:00,41.55,41.57,41.53,41.54,23521.0,30.7527,30.7675,30.7379,30.7453,23521.0
2016-09-14 12:20:00,41.54,41.55,41.53,41.53,11590.0,30.7453,30.7527,30.7379,30.7379,11590.0
2016-09-14 12:25:00,41.53,41.55,41.53,41.54,13381.0,30.7379,30.7527,30.7379,30.7453,13381.0
2016-09-14 12:30:00,41.55,41.56,41.53,41.54,15723.0,30.7527,30.7601,30.7379,30.7453,15723.0
2016-09-14 12:35:00,41.54,41.56,41.51,41.51,18445.0,30.7453,30.7601,30.7231,30.7231,18445.0
2016-09-14 12:40:00,41.51,41.52,41.48,41.49,13691.0,30.7231,30.7305,30.7009,30.7083,13691.0
2016-09-14 12:45:00,41.49,41.5,41.43,41.46,20473.0,30.7083,30.7157,30.6639,30.6861,20473.0
2016-09-14 12:50:00,41.47,41.49,41.46,41.47,10693.0,30.6935,30.7083,30.6861,30.6935,10693.0
2016-09-14 12:55:00,41.47,41.48,41.44,41.45,15045.0,30.6935,30.7009,30.6713,30.6787,15045.0
2016-09-14 13:00:00,41.45,41.46,41.42,41.44,25311.0,30.6787,30.6861,30.6565,30.6713,25311.0
2016-09-14 13:05:00,41.44,41.44,41.41,41.41,11773.0,30.6713,30.6713,30.6491,30.6491,11773.0
2016-09-14 13:10:00,41.42,41.42,41.38,41.4,16056.0,30.6565,30.6565,30.6269,30.6417,16056.0
2016-09-14 13:15:00,41.4,41.42,41.38,41.39,19298.0,30.6417,30.6565,30.6269,30.6343,19298.0
2016-09-14 13:20:00,41.39,41.43,41.38,41.43,16423.0,30.6343,30.6639,30.6269,30.6639,16423.0
2016-09-14 13:25:00,41.43,41.45,41.42,41.44,19503.0,30.6639,30.6787,30.6565,30.6713,19503.0
2016-09-14 13:30:00,41.44,41.45,41.43,41.45,12997.0,30.6713,30.6787,30.6639,30.6787,12997.0
2016-09-14 13:35:00,41.44,41.46,41.42,41.45,32506.0,30.6713,30.6861,30.6565,30.6787,32506.0
2016-09-14 13:40:00,41.45,41.47,41.43,41.46,16299.0,30.6787,30.6935,30.6639,30.6861,16299.0
2016-09-14 13:45:00,41.46,41.46,41.39,41.39,19723.0,30.6861,30.6861,30.6343,30.6343,19723.0
2016-09-14 13:50:00,41.39,41.4,41.35,41.37,27012.0,30.6343,30.6417,30.6047,30.6195,27012.0
2016-09-14 13:55:00,41.37,41.38,41.32,41.33,14430.0,30.6195,30.6269,30.5825,30.5899,14430.0
2016-09-14 14:00:00,41.33,41.34,41.26,41.26,28075.0,30.5899,30.5973,30.5381,30.5381,28075.0
2016-09-14 14:05:00,41.26,41.28,41.21,41.22,36763.0,30.5381,30.5529,30.5011,30.5085,36763.0
2016-09-14 14:10:00,41.23,41.23,41.18,41.21,31002.0,30.5159,30.5159,30.4789,30.5011,31002.0
2016-09-14 14:15:00,41.21,41.26,41.2,41.26,20569.0,30.5011,30.5381,30.4937,30.5381,20569.0
2016-09-14 14:20:00,41.25,41.27,41.21,41.27,29254.0,30.5307,30.5455,30.5011,30.5455,29254.0
2016-09-14 14:25:00,41.26,41.27,41.22,41.25,22945.0,30.5381,30.5455,30.5085,30.5307,22945.0
2016-09-14 14:30:00,41.25,41.28,41.22,41.27,24496.0,30.5307,30.5529,30.5085,30.5455,24496.0
2016-09-14 14:35:00,41.27,41.28,41.24,41.27,25605.0,30.5455,30.5529,30.5233,30.5455,25605.0
2016-09-14 14:40:00,41.27,41.32,41.25,41.3,26663.0,30.5455,30.5825,30.5307,30.5677,26663.0
2016-09-14 14:45:00,41.3,41.31,41.26,41.27,17623.0,30.5677,30.5751,30.5381,30.5455,17623.0
2016-09-14 14:50:00,41.27,41.29,41.25,41.25,23504.0,30.5455,30.5603,30.5307,30.5307,23504.0
2016-09-14 14:55:00,41.25,41.29,41.24,41.28,19528.0,30.5307,30.5603,30.5233,30.5529,19528.0
2016-09-14 15:00:00,41.28,41.28,41.23,41.24,24488.0,30.5529,30.5529,30.5159,30.5233,24488.0
2016-09-14 15:05:00,41.23,41.25,41.21,41.23,19299.0,30.5159,30.5307,30.5011,30.5159,19299.0
2016-09-14 15:10:00,41.23,41.24,41.19,41.21,26873.0,30.5159,30.5233,30.4863,30.5011,26873.0
2016-09-14 15:15:00,41.22,41.23,41.2,41.21,29013.0,30.5085,30.5159,30.4937,30.5011,29013.0
2016-09-14 15:20:00,41.22,41.24,41.2,41.2,41618.0,30.5085,30.5233,30.4937,30.4937,41618.0
2016-09-14 15:25:00,41.2,41.21,41.16,41.16,41334.0,30.4937,30.5011,30.464,30.464,41334.0
2016-09-14 15:30:00,41.17,41.29,41.17,41.29,42341.0,30.4715,30.5603,30.4715,30.5603,42341.0
2016-09-14 15:35:00,41.29,41.3,41.24,41.26,27913.0,30.5603,30.5677,30.5233,30.5381,27913.0
2016-09-14 15:40:00,41.26,41.34,41.25,41.33,53662.0,30.5381,30.5973,30.5307,30.5899,53662.0
2016-09-14 15:45:00,41.33,41.42,41.32,41.42,144765.0,30.5899,30.6565,30.5825,30.6565,144765.0
2016-09-14 15:50:00,41.42,41.45,41.36,41.45,175790.0,30.6565,30.6787,30.6121,30.6787,175790.0
2016-09-14 15:55:00,41.45,41.5,41.43,41.47,294526.0,30.6787,30.7157,30.6639,30.6935,294526.0
2016-09-15 09:30:00,41.44,41.58,41.33,41.41,79959.0,30.6713,30.7749,30.5899,30.6491,79959.0
2016-09-15 09:35:00,41.44,41.55,41.39,41.45,24523.0,30.6713,30.7527,30.6343,30.6787,24523.0
2016-09-15 09:40:00,41.45,41.53,41.4,41.46,43752.0,30.6787,30.7379,30.6417,30.6861,43752.0
2016-09-15 09:45:00,41.48,41.61,41.47,41.6,37139.0,30.7009,30.7971,30.6935,30.7897,37139.0
2016-09-15 09:50:00,41.59,41.68,41.57,41.68,42281.0,30.7823,30.8489,30.7675,30.8489,42281.0
2016-09-15 09:55:00,41.67,41.7,41.55,41.59,46812.0,30.8415,30.8637,30.7527,30.7823,46812.0
2016-09-15 10:00:00,41.59,41.71,41.59,41.67,40177.0,30.7823,30.8711,30.7823,30.8415,40177.0
2016-09-15 10:05:00,41.67,41.72,41.65,41.67,34637.0,30.8415,30.8785,30.8267,30.8415,34637.0
2016-09-15 10:10:00,41.66,41.67,41.59,41.59,26012.0,30.8341,30.8415,30.7823,30.7823,26012.0
2016-09-15 10:15:00,41.59,41.7,41.59,41.7,29907.0,30.7823,30.8637,30.7823,30.8637,29907.0
2016-09-15 10:20:00,41.7,41.73,41.64,41.64,22935.0,30.8637,30.8859,30.8193,30.8193,22935.0
2016-09-15 10:25:00,41.63,41.68,41.6,41.66,22761.0,30.8119,30.8489,30.7897,30.8341,22761.0
2016-09-15 10:30:00,41.67,41.68,41.6,41.64,14517.0,30.8415,30.8489,30.7897,30.8193,14517.0
2016-09-15 10:35:00,41.64,41.69,41.64,41.69,21990.0,30.8193,30.8563,30.8193,30.8563,21990.0
2016-09-15 10:40:00,41.68,41.69,41.58,41.62,20431.0,30.8489,30.8563,30.7749,30.8045,20431.0
2016-09-15 10:45:00,41.61,41.61,41.56,41.57,12200.0,30.7971,30.7971,30.7601,30.7675,12200.0
2016-09-15 10:50:00,41.58,41.64,41.58,41.63,10597.0,30.7749,30.8193,30.7749,30.8119,10597.0
2016-09-15 10:55:00,41.63,41.66,41.63,41.65,16016.0,30.8119,30.8341,30.8119,30.8267,16016.0
2016-09-15 11:00:00,41.65,41.73,41.65,41.71,19448.0,30.8267,30.8859,30.8267,30.8711,19448.0
2016-09-15 11:05:00,41.71,41.77,41.71,41.76,37866.0,30.8711,30.9155,30.8711,30.9081,37866.0
2016-09-15 11:10:00,41.75,41.79,41.75,41.77,12675.0,30.9007,30.9303,30.9007,30.9155,12675.0
2016-09-15 11:15:00,41.78,41.79,41.73,41.73,9649.0,30.9229,30.9303,30.8859,30.8859,9649.0
2016-09-15 11:20:00,41.73,41.73,41.66,41.69,9026.0,30.8859,30.8859,30.8341,30.8563,9026.0
2016-09-15 11:25:00,41.7,41.76,41.68,41.76,12191.0,30.8637,30.9081,30.8489,30.9081,12191.0
2016-09-15 11:30:00,41.76,41.82,41.76,41.79,11409.0,30.9081,30.9525,30.9081,30.9303,11409.0
2016-09-15 11:35:00,41.79,41.79,41.74,41.75,11072.0,30.9303,30.9303,30.8933,30.9007,11072.0
2016-09-15 11:40:00,41.75,41.78,41.74,41.76,14449.0,30.9007,30.9229,30.8933,30.9081,14449.0
2016-09-15 11:45:00,41.76,41.78,41.71,41.73,15734.0,30.9081,30.9229,30.8711,30.8859,15734.0
2016-09-15 11:50:00,41.73,41.81,41.73,41.8,11940.0,30.8859,30.9451,30.8859,30.9377,11940.0
2016-09-15 11:55:00,41.79,41.8,41.74,41.75,13917.0,30.9303,30.9377,30.8933,30.9007,13917.0
2016-09-15 12:00:00,41.74,41.77,41.72,41.72,15489.0,30.8933,30.9155,30.8785,30.8785,15489.0
2016-09-15 12:05:00,41.73,41.75,41.71,41.74,9731.0,30.8859,30.9007,30.8711,30.8933,9731.0
2016-09-15 12:10:00,41.73,41.75,41.67,41.69,13392.0,30.8859,30.9007,30.8415,30.8563,13392.0
2016-09-15 12:15:00,41.69,41.69,41.62,41.63,8290.0,30.8563,30.8563,30.8045,30.8119,8290.0
2016-09-15 12:20:00,41.64,41.67,41.63,41.66,8106.0,30.8193,30.8415,30.8119,30.8341,8106.0
2016-09-15 12:25:00,41.65,41.65,41.58,41.59,7594.0,30.8267,30.8267,30.7749,30.7823,7594.0
2016-09-15 12:30:00,41.6,41.62,41.56,41.56,9228.0,30.7897,30.8045,30.7601,30.7601,9228.0
2016-09-15 12:35:00,41.57,41.58,41.54,41.58,6962.0,30.7675,30.7749,30.7453,30.7749,6962.0
2016-09-15 12:40:00,41.58,41.59,41.56,41.57,22957.0,30.7749,30.7823,30.7601,30.7675,22957.0
2016-09-15 12:45:00,41.58,41.61,41.58,41.59,6042.0,30.7749,30.7971,30.7749,30.7823,6042.0
2016-09-15 12:50:00,41.59,41.62,41.58,41.61,5968.0,30.7823,30.8045,30.7749,30.7971,5968.0
2016-09-15 12:55:00,41.62,41.63,41.61,41.62,11391.0,30.8045,30.8119,30.7971,30.8045,11391.0
2016-09-15 13:00:00,41.62,41.69,41.62,41.67,7283.0,30.8045,30.8563,30.8045,30.8415,7283.0
2016-09-15 13:05:00,41.66,41.67,41.59,41.59,9790.0,30.8341,30.8415,30.7823,30.7823,9790.0
2016-09-15 13:10:00,41.6,41.6,41.55,41.56,14147.0,30.7897,30.7897,30.7527,30.7601,14147.0
2016-09-15 13:15:00,41.57,41.62,41.55,41.62,10238.0,30.7675,30.8045,30.7527,30.8045,10238.0
2016-09-15 13:20:00,41.62,41.62,41.56,41.6,11319.0,30.8045,30.8045,30.7601,30.7897,11319.0
2016-09-15 13:25:00,41.6,41.62,41.57,41.6,15136.0,30.7897,30.8045,30.7675,30.7897,15136.0
2016-09-15 13:30:00,41.6,41.63,41.59,41.63,15787.0,30.7897,30.8119,30.7823,30.8119,15787.0
2016-09-15 13:35:00,41.63,41.66,41.61,41.63,20468.0,30.8119,30.8341,30.7971,30.8119,20468.0
2016-09-15 13:40:00,41.63,41.69,41.63,41.69,11756.0,30.8119,30.8563,30.8119,30.8563,11756.0
2016-09-15 13:45:00,41.68,41.7,41.67,41.7,28523.0,30.8489,30.8637,30.8415,30.8637,28523.0
2016-09-15 13:50:00,41.69,41.7,41.65,41.68,7581.0,30.8563,30.8637,30.8267,30.8489,7581.0
2016-09-15 13:55:00,41.68,41.68,41.65,41.68,9151.0,30.8489,30.8489,30.8267,30.8489,9151.0
2016-09-15 14:00:00,41.68,41.72,41.67,41.72,22455.0,30.8489,30.8785,30.8415,30.8785,22455.0
2016-09-15 14:05:00,41.71,41.74,41.7,41.71,20864.0,30.8711,30.8933,30.8637,30.8711,20864.0
2016-09-15 14:10:00,41.71,41.76,41.7,41.75,35745.0,30.8711,30.9081,30.8637,30.9007,35745.0
2016-09-15 14:15:00,41.75,41.84,41.75,41.84,14711.0,30.9007,30.9673,30.9007,30.9673,14711.0
2016-09-15 14:20:00,41.83,41.86,41.82,41.85,16777.0,30.9599,30.9821,30.9525,30.9747,16777.0
2016-09-15 14:25:00,41.85,41.85,41.83,41.84,8164.0,30.9747,30.9747,30.9599,30.9673,8164.0
2016-09-15 14:30:00,41.84,41.92,41.84,41.87,101572.0,30.9673,31.0266,30.9673,30.9895,101572.0
2016-09-15 14:35:00,41.87,41.89,41.83,41.84,18709.0,30.9895,31.0043,30.9599,30.9673,18709.0
2016-09-15 14:40:00,41.84,41.86,41.8,41.85,29781.0,30.9673,30.9821,30.9377,30.9747,29781.0
2016-09-15 14:45:00,41.85,41.86,41.81,41.82,17208.0,30.9747,30.9821,30.9451,30.9525,17208.0
2016-09-15 14:50:00,41.82,41.83,41.8,41.8,15936.0,30.9525,30.9599,30.9377,30.9377,15936.0
2016-09-15 14:55:00,41.8,41.85,41.8,41.85,28522.0,30.9377,30.9747,30.9377,30.9747,28522.0
2016-09-15 15:00:00,41.86,41.9,41.86,41.89,17588.0,30.9821,31.0118,30.9821,31.0043,17588.0
2016-09-15 15:05:00,41.9,41.93,41.89,41.89,25602.0,31.0118,31.034,31.0043,31.0043,25602.0
2016-09-15 15:10:00,41.89,41.9,41.86,41.89,20042.0,31.0043,31.0118,30.9821,31.0043,20042.0
2016-09-15 15:15:00,41.88,41.89,41.79,41.8,69074.0,30.9969,31.0043,30.9303,30.9377,69074.0
2016-09-15 15:20:00,41.8,41.83,41.8,41.82,24292.0,30.9377,30.9599,30.9377,30.9525,24292.0
2016-09-15 15:25:00,41.81,41.87,41.81,41.87,44601.0,30.9451,30.9895,30.9451,30.9895,44601.0
2016-09-15 15:30:00,41.86,41.9,41.86,41.89,63062.0,30.9821,31.0118,30.9821,31.0043,63062.0
2016-09-15 15:35:00,41.89,41.9,41.88,41.9,63029.0,31.0043,31.0118,30.9969,31.0118,63029.0
2016-09-15 15:40:00,41.9,41.95,41.89,41.95,45085.0,31.0118,31.0488,31.0043,31.0488,45085.0
2016-09-15 15:45:00,41.95,41.97,41.92,41.93,85635.0,31.0488,31.0636,31.0266,31.034,85635.0
2016-09-15 15:50:00,41.93,41.93,41.89,41.91,151394.0,31.034,31.034,31.0043,31.0192,151394.0
2016-09-15 15:55:00,41.91,41.96,41.9,41.94,298613.0,31.0192,31.0562,31.0118,31.0414,298613.0
2016-09-16 09:30:00,41.7,41.88,41.68,41.87,28104.0,30.8637,30.9969,30.8489,30.9895,28104.0
2016-09-16 09:35:00,41.84,41.91,41.74,41.87,680306.0,30.9673,31.0192,30.8933,30.9895,680306.0
2016-09-16 09:40:00,41.86,41.95,41.82,41.84,43638.0,30.9821,31.0488,30.9525,30.9673,43638.0
2016-09-16 09:45:00,41.84,41.84,41.6,41.62,64566.0,30.9673,30.9673,30.7897,30.8045,64566.0
2016-09-16 09:50:00,41.63,41.71,41.59,41.64,67032.0,30.8119,30.8711,30.7823,30.8193,67032.0
2016-09-16 09:55:00,41.65,41.79,41.65,41.76,32814.0,30.8267,30.9303,30.8267,30.9081,32814.0
2016-09-16 10:00:00,41.75,41.76,41.67,41.75,61544.0,30.9007,30.9081,30.8415,30.9007,61544.0
2016-09-16 10:05:00,41.74,41.75,41.69,41.72,29274.0,30.8933,30.9007,30.8563,30.8785,29274.0
2016-09-16 10:10:00,41.73,41.74,41.66,41.7,37058.0,30.8859,30.8933,30.8341,30.8637,37058.0
2016-09-16 10:15:00,41.69,41.72,41.65,41.71,26412.0,30.8563,30.8785,30.8267,30.8711,26412.0
2016-09-16 10:20:00,41.72,41.8,41.71,41.75,46881.0,30.8785,30.9377,30.8711,30.9007,46881.0
2016-09-16 10:25:00,41.75,41.77,41.68,41.77,27714.0,30.9007,30.9155,30.8489,30.9155,27714.0
2016-09-16 10:30:00,41.77,41.8,41.74,41.77,24696.0,30.9155,30.9377,30.8933,30.9155,24696.0
2016-09-16 10:35:00,41.78,41.78,41.72,41.77,18742.0,30.9229,30.9229,30.8785,30.9155,18742.0
2016-09-16 10:40:00,41.77,41.8,41.71,41.77,15549.0,30.9155,30.9377,30.8711,30.9155,15549.0
2016-09-16 10:45:00,41.76,41.79,41.75,41.77,21285.0,30.9081,30.9303,30.9007,30.9155,21285.0
2016-09-16 10:50:00,41.77,41.88,41.76,41.88,26846.0,30.9155,30.9969,30.9081,30.9969,26846.0
2016-09-16 10:55:00,41.88,41.9,41.87,41.9,14209.0,30.9969,31.0118,30.9895,31.0118,14209.0
2016-09-16 11:00:00,41.9,41.94,41.89,41.94,20456.0,31.0118,31.0414,31.0043,31.0414,20456.0
2016-09-16 11:05:00,41.94,41.95,41.91,41.93,19258.0,31.0414,31.0488,31.0192,31.034,19258.0
2016-09-16 11:10:00,41.92,41.97,41.9,41.97,13080.0,31.0266,31.0636,31.0118,31.0636,13080.0
2016-09-16 11:15:00,41.96,41.97,41.9,41.91,13472.0,31.0562,31.0636,31.0118,31.0192,13472.0
2016-09-16 11:20:00,41.9,41.94,41.9,41.94,14579.0,31.0118,31.0414,31.0118,31.0414,14579.0
2016-09-16 11:25:00,41.94,41.96,41.92,41.94,15310.0,31.0414,31.0562,31.0266,31.0414,15310.0
2016-09-16 11:30:00,41.94,41.96,41.92,41.95,34545.0,31.0414,31.0562,31.0266,31.0488,34545.0
2016-09-16 11:35:00,41.95,41.99,41.95,41.97,32254.0,31.0488,31.0784,31.0488,31.0636,32254.0
2016-09-16 11:40:00,41.98,42.0,41.96,41.98,14059.0,31.071,31.0858,31.0562,31.071,14059.0
2016-09-16 11:45:00,41.98,42.01,41.96,41.98,16094.0,31.071,31.0932,31.0562,31.071,16094.0
2016-09-16 11:50:00,41.97,41.98,41.95,41.96,17148.0,31.0636,31.071,31.0488,31.0562,17148.0
2016-09-16 11:55:00,41.95,41.99,41.94,41.98,39738.0,31.0488,31.0784,31.0414,31.071,39738.0
2016-09-16 12:00:00,41.98,41.98,41.96,41.97,11113.0,31.071,31.071,31.0562,31.0636,11113.0
2016-09-16 12:05:00,41.96,42.01,41.96,42.01,9788.0,31.0562,31.0932,31.0562,31.0932,9788.0
2016-09-16 12:10:00,42.01,42.01,42.0,42.0,9024.0,31.0932,31.0932,31.0858,31.0858,9024.0
2016-09-16 12:15:00,42.01,42.03,42.0,42.01,19136.0,31.0932,31.108,31.0858,31.0932,19136.0
2016-09-16 12:20:00,42.02,42.02,42.0,42.02,6402.0,31.1006,31.1006,31.0858,31.1006,6402.0
2016-09-16 12:25:00,42.02,42.05,42.02,42.04,10660.0,31.1006,31.1228,31.1006,31.1154,10660.0
2016-09-16 12:30:00,42.04,42.06,42.0,42.02,19434.0,31.1154,31.1302,31.0858,31.1006,19434.0
2016-09-16 12:35:00,42.03,42.05,42.03,42.05,9486.0,31.108,31.1228,31.108,31.1228,9486.0
2016-09-16 12:40:00,42.05,42.06,42.04,42.05,8632.0,31.1228,31.1302,31.1154,31.1228,8632.0
2016-09-16 12:45:00,42.05,42.11,42.05,42.09,13457.0,31.1228,31.1672,31.1228,31.1524,13457.0
2016-09-16 12:50:00,42.09,42.1,42.06,42.09,12356.0,31.1524,31.1598,31.1302,31.1524,12356.0
2016-09-16 12:55:00,42.1,42.1,42.07,42.08,10300.0,31.1598,31.1598,31.1376,31.145,10300.0
2016-09-16 13:00:00,42.08,42.11,42.07,42.09,13785.0,31.145,31.1672,31.1376,31.1524,13785.0
2016-09-16 13:05:00,42.09,42.1,42.07,42.08,14364.0,31.1524,31.1598,31.1376,31.145,14364.0
2016-09-16 13:10:00,42.08,42.08,42.06,42.07,12558.0,31.145,31.145,31.1302,31.1376,12558.0
2016-09-16 13:15:00,42.06,42.07,42.05,42.05,8192.0,31.1302,31.1376,31.1228,31.1228,8192.0
2016-09-16 13:20:00,42.05,42.05,42.03,42.04,11844.0,31.1228,31.1228,31.108,31.1154,11844.0
2016-09-16 13:25:00,42.03,42.03,41.99,42.0,36851.0,31.108,31.108,31.0784,31.0858,36851.0
2016-09-16 13:30:00,41.99,42.01,41.96,41.97,21132.0,31.0784,31.0932,31.0562,31.0636,21132.0
2016-09-16 13:35:00,41.97,41.99,41.96,41.97,16084.0,31.0636,31.0784,31.0562,31.0636,16084.0
2016-09-16 13:40:00,41.97,41.98,41.95,41.95,12347.0,31.0636,31.071,31.0488,31.0488,12347.0
2016-09-16 13:45:00,41.95,41.97,41.93,41.97,33013.0,31.0488,31.0636,31.034,31.0636,33013.0
2016-09-16 13:50:00,41.96,42.02,41.96,42.02,13850.0,31.0562,31.1006,31.0562,31.1006,13850.0
2016-09-16 13:55:00,42.01,42.03,42.01,42.03,7544.0,31.0932,31.108,31.0932,31.108,7544.0
2016-09-16 14:00:00,42.02,42.04,42.0,42.04,14063.0,31.1006,31.1154,31.0858,31.1154,14063.0
2016-09-16 14:05:00,42.04,42.08,42.02,42.08,10639.0,31.1154,31.145,31.1006,31.145,10639.0
2016-09-16 14:10:00,42.07,42.08,42.03,42.03,10373.0,31.1376,31.145,31.108,31.108,10373.0
2016-09-16 14:15:00,42.03,42.04,42.0,42.01,15097.0,31.108,31.1154,31.0858,31.0932,15097.0
2016-09-16 14:20:00,42.01,42.04,42.0,42.04,10445.0,31.0932,31.1154,31.0858,31.1154,10445.0
2016-09-16 14:25:00,42.03,42.05,42.02,42.05,21355.0,31.108,31.1228,31.1006,31.1228,21355.0
2016-09-16 14:30:00,42.05,42.08,42.05,42.06,18732.0,31.1228,31.145,31.1228,31.1302,18732.0
2016-09-16 14:35:00,42.06,42.1,42.06,42.09,14533.0,31.1302,31.1598,31.1302,31.1524,14533.0
2016-09-16 14:40:00,42.09,42.16,42.08,42.15,30842.0,31.1524,31.2042,31.145,31.1968,30842.0
2016-09-16 14:45:00,42.15,42.19,42.15,42.19,24399.0,31.1968,31.2264,31.1968,31.2264,24399.0
2016-09-16 14:50:00,42.18,42.19,42.16,42.16,25824.0,31.219,31.2264,31.2042,31.2042,25824.0
2016-09-16 14:55:00,42.16,42.17,42.13,42.14,27081.0,31.2042,31.2116,31.182,31.1894,27081.0
2016-09-16 15:00:00,42.13,42.22,42.13,42.22,38494.0,31.182,31.2486,31.182,31.2486,38494.0
2016-09-16 15:05:00,42.22,42.24,42.2,42.22,28187.0,31.2486,31.2634,31.2338,31.2486,28187.0
2016-09-16 15:10:00,42.23,42.25,42.22,42.25,41453.0,31.256,31.2708,31.2486,31.2708,41453.0
2016-09-16 15:15:00,42.25,42.28,42.23,42.27,36986.0,31.2708,31.293,31.256,31.2856,36986.0
2016-09-16 15:20:00,42.27,42.28,42.24,42.24,27865.0,31.2856,31.293,31.2634,31.2634,27865.0
2016-09-16 15:25:00,42.25,42.28,42.24,42.27,44747.0,31.2708,31.293,31.2634,31.2856,44747.0
2016-09-16 15:30:00,42.27,42.35,42.26,42.33,50114.0,31.2856,31.3448,31.2782,31.33,50114.0
2016-09-16 15:35:00,42.33,42.33,42.28,42.29,39739.0,31.33,31.33,31.293,31.3004,39739.0
2016-09-16 15:40:00,42.28,42.29,42.25,42.27,64205.0,31.293,31.3004,31.2708,31.2856,64205.0
2016-09-16 15:45:00,42.27,42.34,42.24,42.34,94003.0,31.2856,31.3374,31.2634,31.3374,94003.0
2016-09-16 15:50:00,42.34,42.36,42.3,42.3,101031.0,31.3374,31.3522,31.3078,31.3078,101031.0
2016-09-16 15:55:00,42.3,42.32,42.26,42.3,178613.0,31.3078,31.3226,31.2782,31.3078,178613.0
2016-09-19 09:30:00,42.43,42.43,42.3,42.31,38126.0,31.404,31.404,31.3078,31.3152,38126.0
2016-09-19 09:35:00,42.31,42.42,42.29,42.38,22414.0,31.3152,31.3966,31.3004,31.367,22414.0
2016-09-19 09:40:00,42.37,42.42,42.33,42.36,27272.0,31.3596,31.3966,31.33,31.3522,27272.0
2016-09-19 09:45:00,42.36,42.37,42.3,42.34,20441.0,31.3522,31.3596,31.3078,31.3374,20441.0
2016-09-19 09:50:00,42.33,42.35,42.25,42.34,20545.0,31.33,31.3448,31.2708,31.3374,20545.0
2016-09-19 09:55:00,42.34,42.36,42.31,42.34,15205.0,31.3374,31.3522,31.3152,31.3374,15205.0
2016-09-19 10:00:00,42.35,42.42,42.35,42.37,23580.0,31.3448,31.3966,31.3448,31.3596,23580.0
2016-09-19 10:05:00,42.37,42.41,42.34,42.38,22667.0,31.3596,31.3892,31.3374,31.367,22667.0
2016-09-19 10:10:00,42.38,42.4,42.35,42.37,16699.0,31.367,31.3818,31.3448,31.3596,16699.0
2016-09-19 10:15:00,42.37,42.4,42.34,42.34,20010.0,31.3596,31.3818,31.3374,31.3374,20010.0
2016-09-19 10:20:00,42.35,42.4,42.35,42.38,21869.0,31.3448,31.3818,31.3448,31.367,21869.0
2016-09-19 10:25:00,42.39,42.42,42.38,42.42,11610.0,31.3744,31.3966,31.367,31.3966,11610.0
2016-09-19 10:30:00,42.42,42.46,42.41,42.45,17190.0,31.3966,31.4262,31.3892,31.4188,17190.0
2016-09-19 10:35:00,42.46,42.47,42.42,42.45,10250.0,31.4262,31.4336,31.3966,31.4188,10250.0
2016-09-19 10:40:00,42.45,42.47,42.44,42.47,13846.0,31.4188,31.4336,31.4114,31.4336,13846.0
2016-09-19 10:45:00,42.47,42.48,42.45,42.46,8983.0,31.4336,31.441,31.4188,31.4262,8983.0
2016-09-19 10:50:00,42.46,42.51,42.46,42.5,15949.0,31.4262,31.4632,31.4262,31.4558,15949.0
2016-09-19 10:55:00,42.51,42.51,42.47,42.5,12730.0,31.4632,31.4632,31.4336,31.4558,12730.0
2016-09-19 11:00:00,42.49,42.54,42.47,42.53,10741.0,31.4484,31.4854,31.4336,31.478,10741.0
2016-09-19 11:05:00,42.53,42.55,42.52,42.55,5224.0,31.478,31.4928,31.4706,31.4928,5224.0
2016-09-19 11:10:00,42.54,42.55,42.5,42.5,9968.0,31.4854,31.4928,31.4558,31.4558,9968.0
2016-09-19 11:15:00,42.51,42.51,42.47,42.49,10500.0,31.4632,31.4632,31.4336,31.4484,10500.0
2016-09-19 11:20:00,42.5,42.5,42.45,42.46,5708.0,31.4558,31.4558,31.4188,31.4262,5708.0
2016-09-19 11:25:00,42.45,42.45,42.39,42.43,8414.0,31.4188,31.4188,31.3744,31.404,8414.0
2016-09-19 11:30:00,42.44,42.44,42.4,42.41,8036.0,31.4114,31.4114,31.3818,31.3892,8036.0
2016-09-19 11:35:00,42.42,42.44,42.38,42.38,11299.0,31.3966,31.4114,31.367,31.367,11299.0
2016-09-19 11:40:00,42.39,42.4,42.36,42.37,10391.0,31.3744,31.3818,31.3522,31.3596,10391.0
2016-09-19 11:45:00,42.37,42.37,42.34,42.36,9721.0,31.3596,31.3596,31.3374,31.3522,9721.0
2016-09-19 11:50:00,42.36,42.38,42.35,42.36,9287.0,31.3522,31.367,31.3448,31.3522,9287.0
2016-09-19 11:55:00,42.37,42.38,42.35,42.37,5781.0,31.3596,31.367,31.3448,31.3596,5781.0
2016-09-19 12:00:00,42.38,42.43,42.37,42.42,11400.0,31.367,31.404,31.3596,31.3966,11400.0
2016-09-19 12:05:00,42.43,42.45,42.41,42.41,8583.0,31.404,31.4188,31.3892,31.3892,8583.0
2016-09-19 12:10:00,42.42,42.42,42.34,42.36,11280.0,31.3966,31.3966,31.3374,31.3522,11280.0
2016-09-19 12:15:00,42.36,42.37,42.33,42.36,20743.0,31.3522,31.3596,31.33,31.3522,20743.0
2016-09-19 12:20:00,42.36,42.39,42.34,42.39,7146.0,31.3522,31.3744,31.3374,31.3744,7146.0
2016-09-19 12:25:00,42.39,42.4,42.38,42.38,7823.0,31.3744,31.3818,31.367,31.367,7823.0
2016-09-19 12:30:00,42.37,42.42,42.37,42.41,7950.0,31.3596,31.3966,31.3596,31.3892,7950.0
2016-09-19 12:35:00,42.42,42.46,42.41,42.42,19898.0,31.3966,31.4262,31.3892,31.3966,19898.0
2016-09-19 12:40:00,42.42,42.43,42.4,42.4,16052.0,31.3966,31.404,31.3818,31.3818,16052.0
2016-09-19 12:45:00,42.41,42.44,42.4,42.44,9102.0,31.3892,31.4114,31.3818,31.4114,9102.0
2016-09-19 12:50:00,42.45,42.51,42.45,42.47,44151.0,31.4188,31.4632,31.4188,31.4336,44151.0
2016-09-19 12:55:00,42.47,42.48,42.4,42.43,43758.0,31.4336,31.441,31.3818,31.404,43758.0
2016-09-19 13:00:00,42.43,42.48,42.42,42.46,11173.0,31.404,31.441,31.3966,31.4262,11173.0
2016-09-19 13:05:00,42.46,42.52,42.46,42.5,15891.0,31.4262,31.4706,31.4262,31.4558,15891.0
2016-09-19 13:10:00,42.5,42.51,42.48,42.49,5517.0,31.4558,31.4632,31.441,31.4484,5517.0
2016-09-19 13:15:00,42.49,42.53,42.48,42.53,14577.0,31.4484,31.478,31.441,31.478,14577.0
2016-09-19 13:20:00,42.52,42.55,42.51,42.54,8761.0,31.4706,31.4928,31.4632,31.4854,8761.0
2016-09-19 13:25:00,42.54,42.57,42.53,42.57,11537.0,31.4854,31.5076,31.478,31.5076,11537.0
2016-09-19 13:30:00,42.58,42.58,42.49,42.51,19413.0,31.515,31.515,31.4484,31.4632,19413.0
2016-09-19 13:35:00,42.5,42.5,42.44,42.45,8947.0,31.4558,31.4558,31.4114,31.4188,8947.0
2016-09-19 13:40:00,42.45,42.45,42.43,42.45,5621.0,31.4188,31.4188,31.404,31.4188,5621.0
2016-09-19 13:45:00,42.45,42.45,42.42,42.43,11670.0,31.4188,31.4188,31.3966,31.404,11670.0
2016-09-19 13:50:00,42.43,42.45,42.43,42.44,5807.0,31.404,31.4188,31.404,31.4114,5807.0
2016-09-19 13:55:00,42.45,42.49,42.44,42.49,9623.0,31.4188,31.4484,31.4114,31.4484,9623.0
2016-09-19 14:00:00,42.48,42.56,42.47,42.54,15862.0,31.441,31.5002,31.4336,31.4854,15862.0
2016-09-19 14:05:00,42.55,42.58,42.54,42.57,14728.0,31.4928,31.515,31.4854,31.5076,14728.0
2016-09-19 14:10:00,42.57,42.57,42.54,42.56,5800.0,31.5076,31.5076,31.4854,31.5002,5800.0
2016-09-19 14:15:00,42.56,42.58,42.53,42.54,12312.0,31.5002,31.515,31.478,31.4854,12312.0
2016-09-19 14:20:00,42.54,42.56,42.53,42.56,6440.0,31.4854,31.5002,31.478,31.5002,6440.0
2016-09-19 14:25:00,42.55,42.56,42.52,42.52,9275.0,31.4928,31.5002,31.4706,31.4706,9275.0
2016-09-19 14:30:00,42.52,42.54,42.51,42.53,10137.0,31.4706,31.4854,31.4632,31.478,10137.0
2016-09-19 14:35:00,42.53,42.53,42.49,42.49,3485.0,31.478,31.478,31.4484,31.4484,3485.0
2016-09-19 14:40:00,42.5,42.52,42.5,42.52,3529.0,31.4558,31.4706,31.4558,31.4706,3529.0
2016-09-19 14:45:00,42.52,42.55,42.5,42.55,18340.0,31.4706,31.4928,31.4558,31.4928,18340.0
2016-09-19 14:50:00,42.56,42.57,42.53,42.53,6353.0,31.5002,31.5076,31.478,31.478,6353.0
2016-09-19 14:55:00,42.53,42.55,42.52,42.54,4521.0,31.478,31.4928,31.4706,31.4854,4521.0
2016-09-19 15:00:00,42.54,42.56,42.53,42.55,10417.0,31.4854,31.5002,31.478,31.4928,10417.0
2016-09-19 15:05:00,42.55,42.6,42.54,42.59,26549.0,31.4928,31.5298,31.4854,31.5224,26549.0
2016-09-19 15:10:00,42.59,42.6,42.58,42.59,7665.0,31.5224,31.5298,31.515,31.5224,7665.0
2016-09-19 15:15:00,42.58,42.6,42.57,42.58,20163.0,31.515,31.5298,31.5076,31.515,20163.0
2016-09-19 15:20:00,42.58,42.64,42.56,42.63,16755.0,31.515,31.5595,31.5002,31.5521,16755.0
2016-09-19 15:25:00,42.64,42.64,42.55,42.56,23318.0,31.5595,31.5595,31.4928,31.5002,23318.0
2016-09-19 15:30:00,42.57,42.57,42.5,42.52,15304.0,31.5076,31.5076,31.4558,31.4706,15304.0
2016-09-19 15:35:00,42.52,42.56,42.5,42.56,20381.0,31.4706,31.5002,31.4558,31.5002,20381.0
2016-09-19 15:40:00,42.57,42.61,42.55,42.59,17820.0,31.5076,31.5372,31.4928,31.5224,17820.0
2016-09-19 15:45:00,42.59,42.63,42.59,42.63,31913.0,31.5224,31.5521,31.5224,31.5521,31913.0
2016-09-19 15:50:00,42.62,42.63,42.58,42.62,66589.0,31.5447,31.5521,31.515,31.5447,66589.0
2016-09-19 15:55:00,42.62,42.69,42.62,42.66,201122.0,31.5447,31.5965,31.5447,31.5743,201122.0
2016-09-20 09:30:00,42.78,42.92,42.71,42.78,55444.0,31.6631,31.7667,31.6113,31.6631,55444.0
2016-09-20 09:35:00,42.77,42.84,42.72,42.79,27424.0,31.6557,31.7075,31.6187,31.6705,27424.0
2016-09-20 09:40:00,42.79,42.8,42.67,42.71,20788.0,31.6705,31.6779,31.5817,31.6113,20788.0
2016-09-20 09:45:00,42.7,42.76,42.67,42.74,19126.0,31.6039,31.6483,31.5817,31.6335,19126.0
2016-09-20 09:50:00,42.73,42.74,42.66,42.73,30431.0,31.6261,31.6335,31.5743,31.6261,30431.0
2016-09-20 09:55:00,42.73,42.79,42.73,42.76,20543.0,31.6261,31.6705,31.6261,31.6483,20543.0
2016-09-20 10:00:00,42.78,42.79,42.72,42.74,15490.0,31.6631,31.6705,31.6187,31.6335,15490.0
2016-09-20 10:05:00,42.74,42.81,42.74,42.77,23968.0,31.6335,31.6853,31.6335,31.6557,23968.0
2016-09-20 10:10:00,42.78,42.85,42.78,42.85,18900.0,31.6631,31.7149,31.6631,31.7149,18900.0
2016-09-20 10:15:00,42.86,42.86,42.81,42.81,26901.0,31.7223,31.7223,31.6853,31.6853,26901.0
2016-09-20 10:20:00,42.82,42.87,42.82,42.84,20007.0,31.6927,31.7297,31.6927,31.7075,20007.0
2016-09-20 10:25:00,42.84,42.87,42.83,42.86,19786.0,31.7075,31.7297,31.7001,31.7223,19786.0
2016-09-20 10:30:00,42.86,42.89,42.84,42.86,35686.0,31.7223,31.7445,31.7075,31.7223,35686.0
2016-09-20 10:35:00,42.86,42.9,42.85,42.86,26971.0,31.7223,31.7519,31.7149,31.7223,26971.0
2016-09-20 10:40:00,42.86,42.88,42.84,42.85,27154.0,31.7223,31.7371,31.7075,31.7149,27154.0
2016-09-20 10:45:00,42.86,42.94,42.83,42.94,30140.0,31.7223,31.7815,31.7001,31.7815,30140.0
2016-09-20 10:50:00,42.93,42.97,42.92,42.94,32741.0,31.7741,31.8037,31.7667,31.7815,32741.0
2016-09-20 10:55:00,42.95,42.95,42.9,42.91,22691.0,31.7889,31.7889,31.7519,31.7593,22691.0
2016-09-20 11:00:00,42.91,42.92,42.86,42.89,48886.0,31.7593,31.7667,31.7223,31.7445,48886.0
2016-09-20 11:05:00,42.89,42.93,42.89,42.89,36030.0,31.7445,31.7741,31.7445,31.7445,36030.0
2016-09-20 11:10:00,42.89,42.9,42.82,42.83,36838.0,31.7445,31.7519,31.6927,31.7001,36838.0
2016-09-20 11:15:00,42.83,42.86,42.83,42.86,12937.0,31.7001,31.7223,31.7001,31.7223,12937.0
2016-09-20 11:20:00,42.86,42.87,42.83,42.83,26918.0,31.7223,31.7297,31.7001,31.7001,26918.0
2016-09-20 11:25:00,42.83,42.84,42.81,42.82,22815.0,31.7001,31.7075,31.6853,31.6927,22815.0
2016-09-20 11:30:00,42.82,42.83,42.76,42.79,16068.0,31.6927,31.7001,31.6483,31.6705,16068.0
2016-09-20 11:35:00,42.78,42.78,42.73,42.77,13735.0,31.6631,31.6631,31.6261,31.6557,13735.0
2016-09-20 11:40:00,42.77,42.81,42.76,42.79,15761.0,31.6557,31.6853,31.6483,31.6705,15761.0
2016-09-20 11:45:00,42.78,42.79,42.72,42.73,10026.0,31.6631,31.6705,31.6187,31.6261,10026.0
2016-09-20 11:50:00,42.73,42.73,42.68,42.68,10535.0,31.6261,31.6261,31.5891,31.5891,10535.0
2016-09-20 11:55:00,42.68,42.7,42.66,42.7,27300.0,31.5891,31.6039,31.5743,31.6039,27300.0
2016-09-20 12:00:00,42.69,42.72,42.68,42.71,13477.0,31.5965,31.6187,31.5891,31.6113,13477.0
2016-09-20 12:05:00,42.72,42.72,42.69,42.7,9484.0,31.6187,31.6187,31.5965,31.6039,9484.0
2016-09-20 12:10:00,42.7,42.74,42.7,42.71,18544.0,31.6039,31.6335,31.6039,31.6113,18544.0
2016-09-20 12:15:00,42.72,42.75,42.71,42.72,11928.0,31.6187,31.6409,31.6113,31.6187,11928.0
2016-09-20 12:20:00,42.72,42.75,42.71,42.74,6986.0,31.6187,31.6409,31.6113,31.6335,6986.0
2016-09-20 12:25:00,42.77,42.8,42.77,42.79,10825.0,31.6557,31.6779,31.6557,31.6705,10825.0
2016-09-20 12:30:00,42.79,42.79,42.73,42.74,18690.0,31.6705,31.6705,31.6261,31.6335,18690.0
2016-09-20 12:35:00,42.74,42.76,42.72,42.76,5134.0,31.6335,31.6483,31.6187,31.6483,5134.0
2016-09-20 12:40:00,42.76,42.8,42.76,42.8,10383.0,31.6483,31.6779,31.6483,31.6779,10383.0
2016-09-20 12:45:00,42.8,42.82,42.76,42.76,26431.0,31.6779,31.6927,31.6483,31.6483,26431.0
2016-09-20 12:50:00,42.76,42.79,42.76,42.78,15143.0,31.6483,31.6705,31.6483,31.6631,15143.0
2016-09-20 12:55:00,42.78,42.79,42.7,42.71,27311.0,31.6631,31.6705,31.6039,31.6113,27311.0
2016-09-20 13:00:00,42.71,42.71,42.64,42.66,15614.0,31.6113,31.6113,31.5595,31.5743,15614.0
2016-09-20 13:05:00,42.65,42.7,42.65,42.69,12278.0,31.5669,31.6039,31.5669,31.5965,12278.0
2016-09-20 13:10:00,42.69,42.7,42.66,42.69,24089.0,31.5965,31.6039,31.5743,31.5965,24089.0
2016-09-20 13:15:00,42.69,42.7,42.66,42.66,7339.0,31.5965,31.6039,31.5743,31.5743,7339.0
2016-09-20 13:20:00,42.66,42.67,42.63,42.66,10920.0,31.5743,31.5817,31.5521,31.5743,10920.0
2016-09-20 13:25:00,42.66,42.69,42.65,42.69,7529.0,31.5743,31.5965,31.5669,31.5965,7529.0
2016-09-20 13:30:00,42.69,42.7,42.65,42.68,17795.0,31.5965,31.6039,31.5669,31.5891,17795.0
2016-09-20 13:35:00,42.67,42.68,42.66,42.67,20949.0,31.5817,31.5891,31.5743,31.5817,20949.0
2016-09-20 13:40:00,42.66,42.67,42.61,42.65,15547.0,31.5743,31.5817,31.5372,31.5669,15547.0
2016-09-20 13:45:00,42.65,42.71,42.65,42.69,18828.0,31.5669,31.6113,31.5669,31.5965,18828.0
2016-09-20 13:50:00,42.7,42.73,42.69,42.73,12694.0,31.6039,31.6261,31.5965,31.6261,12694.0
2016-09-20 13:55:00,42.73,42.76,42.72,42.74,9400.0,31.6261,31.6483,31.6187,31.6335,9400.0
2016-09-20 14:00:00,42.75,42.75,42.72,42.75,13803.0,31.6409,31.6409,31.6187,31.6409,13803.0
2016-09-20 14:05:00,42.76,42.77,42.74,42.75,9064.0,31.6483,31.6557,31.6335,31.6409,9064.0
2016-09-20 14:10:00,42.74,42.75,42.69,42.7,5480.0,31.6335,31.6409,31.5965,31.6039,5480.0
2016-09-20 14:15:00,42.71,42.71,42.64,42.66,10680.0,31.6113,31.6113,31.5595,31.5743,10680.0
2016-09-20 14:20:00,42.66,42.67,42.61,42.61,6730.0,31.5743,31.5817,31.5372,31.5372,6730.0
2016-09-20 14:25:00,42.61,42.65,42.6,42.64,11031.0,31.5372,31.5669,31.5298,31.5595,11031.0
2016-09-20 14:30:00,42.63,42.64,42.62,42.64,12704.0,31.5521,31.5595,31.5447,31.5595,12704.0
2016-09-20 14:35:00,42.64,42.67,42.63,42.67,10209.0,31.5595,31.5817,31.5521,31.5817,10209.0
2016-09-20 14:40:00,42.67,42.68,42.62,42.63,9060.0,31.5817,31.5891,31.5447,31.5521,9060.0
2016-09-20 14:45:00,42.63,42.65,42.61,42.63,8002.0,31.5521,31.5669,31.5372,31.5521,8002.0
2016-09-20 14:50:00,42.64,42.66,42.62,42.64,13767.0,31.5595,31.5743,31.5447,31.5595,13767.0
2016-09-20 14:55:00,42.64,42.67,42.63,42.65,15142.0,31.5595,31.5817,31.5521,31.5669,15142.0
2016-09-20 15:00:00,42.64,42.66,42.62,42.64,17663.0,31.5595,31.5743,31.5447,31.5595,17663.0
2016-09-20 15:05:00,42.64,42.64,42.6,42.61,14280.0,31.5595,31.5595,31.5298,31.5372,14280.0
2016-09-20 15:10:00,42.62,42.69,42.61,42.68,17763.0,31.5447,31.5965,31.5372,31.5891,17763.0
2016-09-20 15:15:00,42.67,42.67,42.65,42.67,11829.0,31.5817,31.5817,31.5669,31.5817,11829.0
2016-09-20 15:20:00,42.68,42.68,42.66,42.67,14432.0,31.5891,31.5891,31.5743,31.5817,14432.0
2016-09-20 15:25:00,42.67,42.69,42.66,42.66,32759.0,31.5817,31.5965,31.5743,31.5743,32759.0
2016-09-20 15:30:00,42.67,42.67,42.62,42.63,59703.0,31.5817,31.5817,31.5447,31.5521,59703.0
2016-09-20 15:35:00,42.63,42.68,42.62,42.66,38138.0,31.5521,31.5891,31.5447,31.5743,38138.0
2016-09-20 15:40:00,42.67,42.67,42.62,42.63,48888.0,31.5817,31.5817,31.5447,31.5521,48888.0
2016-09-20 15:45:00,42.62,42.67,42.62,42.65,60175.0,31.5447,31.5817,31.5447,31.5669,60175.0
2016-09-20 15:50:00,42.65,42.66,42.62,42.64,76946.0,31.5669,31.5743,31.5447,31.5595,76946.0
2016-09-20 15:55:00,42.64,42.64,42.59,42.59,99643.0,31.5595,31.5595,31.5224,31.5224,99643.0
2016-09-21 09:30:00,42.58,42.74,42.58,42.71,42214.0,31.515,31.6335,31.515,31.6113,42214.0
2016-09-21 09:35:00,42.7,42.75,42.66,42.71,12493.0,31.6039,31.6409,31.5743,31.6113,12493.0
2016-09-21 09:40:00,42.7,42.74,42.63,42.64,27555.0,31.6039,31.6335,31.5521,31.5595,27555.0
2016-09-21 09:45:00,42.64,42.74,42.64,42.72,24817.0,31.5595,31.6335,31.5595,31.6187,24817.0
2016-09-21 09:50:00,42.73,42.76,42.69,42.72,16884.0,31.6261,31.6483,31.5965,31.6187,16884.0
2016-09-21 09:55:00,42.72,42.74,42.7,42.73,21411.0,31.6187,31.6335,31.6039,31.6261,21411.0
2016-09-21 10:00:00,42.74,42.77,42.72,42.75,51548.0,31.6335,31.6557,31.6187,31.6409,51548.0
2016-09-21 10:05:00,42.76,42.78,42.67,42.69,23088.0,31.6483,31.6631,31.5817,31.5965,23088.0
2016-09-21 10:10:00,42.69,42.76,42.68,42.75,14091.0,31.5965,31.6483,31.5891,31.6409,14091.0
2016-09-21 10:15:00,42.74,42.74,42.7,42.71,10683.0,31.6335,31.6335,31.6039,31.6113,10683.0
2016-09-21 10:20:00,42.72,42.75,42.71,42.75,8920.0,31.6187,31.6409,31.6113,31.6409,8920.0
2016-09-21 10:25:00,42.75,42.77,42.73,42.73,11945.0,31.6409,31.6557,31.6261,31.6261,11945.0
2016-09-21 10:30:00,42.74,42.8,42.74,42.76,21257.0,31.6335,31.6779,31.6335,31.6483,21257.0
2016-09-21 10:35:00,42.76,42.79,42.74,42.77,12206.0,31.6483,31.6705,31.6335,31.6557,12206.0
2016-09-21 10:40:00,42.76,42.77,42.73,42.77,18400.0,31.6483,31.6557,31.6261,31.6557,18400.0
2016-09-21 10:45:00,42.77,42.78,42.69,42.76,25099.0,31.6557,31.6631,31.5965,31.6483,25099.0
2016-09-21 10:50:00,42.75,42.78,42.74,42.77,19012.0,31.6409,31.6631,31.6335,31.6557,19012.0
2016-09-21 10:55:00,42.77,42.78,42.75,42.76,20659.0,31.6557,31.6631,31.6409,31.6483,20659.0
2016-09-21 11:00:00,42.76,42.78,42.75,42.77,20939.0,31.6483,31.6631,31.6409,31.6557,20939.0
2016-09-21 11:05:00,42.77,42.84,42.77,42.83,31659.0,31.6557,31.7075,31.6557,31.7001,31659.0
2016-09-21 11:10:00,42.82,42.83,42.79,42.82,12730.0,31.6927,31.7001,31.6705,31.6927,12730.0
2016-09-21 11:15:00,42.83,42.83,42.77,42.78,17679.0,31.7001,31.7001,31.6557,31.6631,17679.0
2016-09-21 11:20:00,42.77,42.78,42.75,42.75,7944.0,31.6557,31.6631,31.6409,31.6409,7944.0
2016-09-21 11:25:00,42.75,42.75,42.72,42.73,10999.0,31.6409,31.6409,31.6187,31.6261,10999.0
2016-09-21 11:30:00,42.73,42.74,42.7,42.71,11528.0,31.6261,31.6335,31.6039,31.6113,11528.0
2016-09-21 11:35:00,42.72,42.73,42.7,42.71,9202.0,31.6187,31.6261,31.6039,31.6113,9202.0
2016-09-21 11:40:00,42.7,42.71,42.67,42.7,25136.0,31.6039,31.6113,31.5817,31.6039,25136.0
2016-09-21 11:45:00,42.7,42.74,42.7,42.72,9260.0,31.6039,31.6335,31.6039,31.6187,9260.0
2016-09-21 11:50:00,42.72,42.76,42.71,42.76,15986.0,31.6187,31.6483,31.6113,31.6483,15986.0
2016-09-21 11:55:00,42.76,42.77,42.73,42.76,6800.0,31.6483,31.6557,31.6261,31.6483,6800.0
2016-09-21 12:00:00,42.76,42.77,42.74,42.77,7876.0,31.6483,31.6557,31.6335,31.6557,7876.0
2016-09-21 12:05:00,42.77,42.78,42.75,42.75,8990.0,31.6557,31.6631,31.6409,31.6409,8990.0
2016-09-21 12:10:00,42.74,42.75,42.72,42.72,7551.0,31.6335,31.6409,31.6187,31.6187,7551.0
2016-09-21 12:15:00,42.71,42.71,42.65,42.66,16660.0,31.6113,31.6113,31.5669,31.5743,16660.0
2016-09-21 12:20:00,42.67,42.69,42.67,42.67,6963.0,31.5817,31.5965,31.5817,31.5817,6963.0
2016-09-21 12:25:00,42.66,42.68,42.63,42.67,14073.0,31.5743,31.5891,31.5521,31.5817,14073.0
2016-09-21 12:30:00,42.66,42.66,42.61,42.61,10392.0,31.5743,31.5743,31.5372,31.5372,10392.0
2016-09-21 12:35:00,42.62,42.64,42.61,42.64,7279.0,31.5447,31.5595,31.5372,31.5595,7279.0
2016-09-21 12:40:00,42.63,42.66,42.62,42.66,15965.0,31.5521,31.5743,31.5447,31.5743,15965.0
2016-09-21 12:45:00,42.66,42.68,42.64,42.65,13955.0,31.5743,31.5891,31.5595,31.5669,13955.0
2016-09-21 12:50:00,42.65,42.68,42.64,42.67,14163.0,31.5669,31.5891,31.5595,31.5817,14163.0
2016-09-21 12:55:00,42.67,42.71,42.64,42.7,9136.0,31.5817,31.6113,31.5595,31.6039,9136.0
2016-09-21 13:00:00,42.7,42.71,42.67,42.67,10414.0,31.6039,31.6113,31.5817,31.5817,10414.0
2016-09-21 13:05:00,42.67,42.72,42.66,42.71,12070.0,31.5817,31.6187,31.5743,31.6113,12070.0
2016-09-21 13:10:00,42.71,42.72,42.68,42.72,14312.0,31.6113,31.6187,31.5891,31.6187,14312.0
2016-09-21 13:15:00,42.72,42.72,42.69,42.7,11371.0,31.6187,31.6187,31.5965,31.6039,11371.0
2016-09-21 13:20:00,42.7,42.72,42.68,42.69,12094.0,31.6039,31.6187,31.5891,31.5965,12094.0
2016-09-21 13:25:00,42.68,42.7,42.67,42.69,21932.0,31.5891,31.6039,31.5817,31.5965,21932.0
2016-09-21 13:30:00,42.69,42.71,42.67,42.68,18913.0,31.5965,31.6113,31.5817,31.5891,18913.0
2016-09-21 13:35:00,42.69,42.7,42.66,42.66,26041.0,31.5965,31.6039,31.5743,31.5743,26041.0
2016-09-21 13:40:00,42.67,42.69,42.66,42.68,19005.0,31.5817,31.5965,31.5743,31.5891,19005.0
2016-09-21 13:45:00,42.68,42.73,42.67,42.73,15796.0,31.5891,31.6261,31.5817,31.6261,15796.0
2016-09-21 13:50:00,42.72,42.72,42.67,42.67,12610.0,31.6187,31.6187,31.5817,31.5817,12610.0
2016-09-21 13:55:00,42.67,42.7,42.65,42.7,29775.0,31.5817,31.6039,31.5669,31.6039,29775.0
2016-09-21 14:00:00,42.71,42.83,42.69,42.74,61703.0,31.6113,31.7001,31.5965,31.6335,61703.0
2016-09-21 14:05:00,42.74,43.04,42.73,43.0,50179.0,31.6335,31.8555,31.6261,31.8259,50179.0
2016-09-21 14:10:00,43.02,43.17,43.01,43.16,35422.0,31.8407,31.9517,31.8333,31.9443,35422.0
2016-09-21 14:15:00,43.16,43.23,43.16,43.22,103069.0,31.9443,31.9961,31.9443,31.9887,103069.0
2016-09-21 14:20:00,43.21,43.25,43.1,43.13,52607.0,31.9813,32.0109,31.8999,31.9221,52607.0
2016-09-21 14:25:00,43.12,43.16,43.02,43.08,81324.0,31.9147,31.9443,31.8407,31.8851,81324.0
2016-09-21 14:30:00,43.08,43.11,43.01,43.02,28880.0,31.8851,31.9073,31.8333,31.8407,28880.0
2016-09-21 14:35:00,43.02,43.19,43.02,43.15,29205.0,31.8407,31.9665,31.8407,31.9369,29205.0
2016-09-21 14:40:00,43.14,43.24,43.11,43.17,51329.0,31.9295,32.0035,31.9073,31.9517,51329.0
2016-09-21 14:45:00,43.17,43.24,43.13,43.16,31484.0,31.9517,32.0035,31.9221,31.9443,31484.0
2016-09-21 14:50:00,43.16,43.19,43.15,43.16,25895.0,31.9443,31.9665,31.9369,31.9443,25895.0
2016-09-21 14:55:00,43.18,43.3,43.17,43.3,95128.0,31.9591,32.0479,31.9517,32.0479,95128.0
2016-09-21 15:00:00,43.29,43.3,43.2,43.26,27370.0,32.0405,32.0479,31.9739,32.0183,27370.0
2016-09-21 15:05:00,43.26,43.33,43.26,43.28,53397.0,32.0183,32.0701,32.0183,32.0331,53397.0
2016-09-21 15:10:00,43.29,43.32,43.27,43.32,23824.0,32.0405,32.0627,32.0257,32.0627,23824.0
2016-09-21 15:15:00,43.33,43.42,43.32,43.38,54298.0,32.0701,32.1368,32.0627,32.1072,54298.0
2016-09-21 15:20:00,43.37,43.44,43.36,43.39,42675.0,32.0998,32.1516,32.0924,32.1146,42675.0
2016-09-21 15:25:00,43.39,43.41,43.36,43.4,42619.0,32.1146,32.1294,32.0924,32.122,42619.0
2016-09-21 15:30:00,43.39,43.51,43.38,43.48,66945.0,32.1146,32.2034,32.1072,32.1812,66945.0
2016-09-21 15:35:00,43.49,43.52,43.48,43.51,48045.0,32.1886,32.2108,32.1812,32.2034,48045.0
2016-09-21 15:40:00,43.51,43.59,43.51,43.58,44412.0,32.2034,32.2626,32.2034,32.2552,44412.0
2016-09-21 15:45:00,43.58,43.63,43.58,43.63,90195.0,32.2552,32.2922,32.2552,32.2922,90195.0
2016-09-21 15:50:00,43.63,43.63,43.58,43.62,112264.0,32.2922,32.2922,32.2552,32.2848,112264.0
2016-09-21 15:55:00,43.61,43.63,43.55,43.63,220120.0,32.2774,32.2922,32.233,32.2922,220120.0
2016-09-22 09:30:00,43.76,43.95,43.75,43.95,66001.0,32.3884,32.529,32.381,32.529,66001.0
2016-09-22 09:35:00,43.96,43.98,43.87,43.9,26111.0,32.5364,32.5512,32.4698,32.492,26111.0
2016-09-22 09:40:00,43.89,43.91,43.83,43.89,30790.0,32.4846,32.4994,32.4402,32.4846,30790.0
2016-09-22 09:45:00,43.89,43.95,43.88,43.88,48966.0,32.4846,32.529,32.4772,32.4772,48966.0
2016-09-22 09:50:00,43.87,43.99,43.87,43.98,29112.0,32.4698,32.5586,32.4698,32.5512,29112.0
2016-09-22 09:55:00,43.99,44.01,43.88,43.88,66582.0,32.5586,32.5734,32.4772,32.4772,66582.0
2016-09-22 10:00:00,43.88,43.89,43.81,43.82,31816.0,32.4772,32.4846,32.4254,32.4328,31816.0
2016-09-22 10:05:00,43.81,43.83,43.74,43.74,25700.0,32.4254,32.4402,32.3736,32.3736,25700.0
2016-09-22 10:10:00,43.73,43.76,43.7,43.72,59164.0,32.3662,32.3884,32.344,32.3588,59164.0
2016-09-22 10:15:00,43.73,43.75,43.66,43.66,42392.0,32.3662,32.381,32.3144,32.3144,42392.0
2016-09-22 10:20:00,43.66,43.7,43.63,43.64,68587.0,32.3144,32.344,32.2922,32.2996,68587.0
2016-09-22 10:25:00,43.65,43.7,43.64,43.67,30870.0,32.307,32.344,32.2996,32.3218,30870.0
2016-09-22 10:30:00,43.68,43.71,43.67,43.69,61482.0,32.3292,32.3514,32.3218,32.3366,61482.0
2016-09-22 10:35:00,43.69,43.71,43.65,43.71,44657.0,32.3366,32.3514,32.307,32.3514,44657.0
2016-09-22 10:40:00,43.71,43.73,43.64,43.67,34803.0,32.3514,32.3662,32.2996,32.3218,34803.0
2016-09-22 10:45:00,43.67,43.71,43.66,43.69,53235.0,32.3218,32.3514,32.3144,32.3366,53235.0
2016-09-22 10:50:00,43.68,43.72,43.67,43.71,55839.0,32.3292,32.3588,32.3218,32.3514,55839.0
2016-09-22 10:55:00,43.72,43.79,43.71,43.73,42370.0,32.3588,32.4106,32.3514,32.3662,42370.0
2016-09-22 11:00:00,43.72,43.73,43.63,43.64,35363.0,32.3588,32.3662,32.2922,32.2996,35363.0
2016-09-22 11:05:00,43.65,43.65,43.54,43.58,39408.0,32.307,32.307,32.2256,32.2552,39408.0
2016-09-22 11:10:00,43.58,43.58,43.51,43.53,25855.0,32.2552,32.2552,32.2034,32.2182,25855.0
2016-09-22 11:15:00,43.53,43.55,43.47,43.49,25708.0,32.2182,32.233,32.1738,32.1886,25708.0
2016-09-22 11:20:00,43.5,43.52,43.44,43.46,26286.0,32.196,32.2108,32.1516,32.1664,26286.0
2016-09-22 11:25:00,43.46,43.46,43.39,43.4,24550.0,32.1664,32.1664,32.1146,32.122,24550.0
2016-09-22 11:30:00,43.4,43.52,43.39,43.51,39005.0,32.122,32.2108,32.1146,32.2034,39005.0
2016-09-22 11:35:00,43.52,43.54,43.47,43.47,34378.0,32.2108,32.2256,32.1738,32.1738,34378.0
2016-09-22 11:40:00,43.47,43.47,43.42,43.44,36519.0,32.1738,32.1738,32.1368,32.1516,36519.0
2016-09-22 11:45:00,43.44,43.52,43.43,43.49,20649.0,32.1516,32.2108,32.1442,32.1886,20649.0
2016-09-22 11:50:00,43.5,43.52,43.48,43.49,30878.0,32.196,32.2108,32.1812,32.1886,30878.0
2016-09-22 11:55:00,43.49,43.52,43.48,43.49,23571.0,32.1886,32.2108,32.1812,32.1886,23571.0
2016-09-22 12:00:00,43.5,43.54,43.49,43.51,22257.0,32.196,32.2256,32.1886,32.2034,22257.0
2016-09-22 12:05:00,43.51,43.51,43.45,43.51,20149.0,32.2034,32.2034,32.159,32.2034,20149.0
2016-09-22 12:10:00,43.51,43.53,43.5,43.52,19752.0,32.2034,32.2182,32.196,32.2108,19752.0
2016-09-22 12:15:00,43.53,43.55,43.49,43.49,21631.0,32.2182,32.233,32.1886,32.1886,21631.0
2016-09-22 12:20:00,43.5,43.52,43.45,43.51,14390.0,32.196,32.2108,32.159,32.2034,14390.0
2016-09-22 12:25:00,43.51,43.54,43.5,43.52,14601.0,32.2034,32.2256,32.196,32.2108,14601.0
2016-09-22 12:30:00,43.52,43.54,43.5,43.52,9738.0,32.2108,32.2256,32.196,32.2108,9738.0
2016-09-22 12:35:00,43.52,43.56,43.48,43.5,12250.0,32.2108,32.2404,32.1812,32.196,12250.0
2016-09-22 12:40:00,43.5,43.5,43.46,43.49,10225.0,32.196,32.196,32.1664,32.1886,10225.0
2016-09-22 12:45:00,43.49,43.53,43.48,43.49,7908.0,32.1886,32.2182,32.1812,32.1886,7908.0
2016-09-22 12:50:00,43.48,43.5,43.48,43.49,12248.0,32.1812,32.196,32.1812,32.1886,12248.0
2016-09-22 12:55:00,43.48,43.53,43.45,43.53,20564.0,32.1812,32.2182,32.159,32.2182,20564.0
2016-09-22 13:00:00,43.54,43.59,43.52,43.59,13279.0,32.2256,32.2626,32.2108,32.2626,13279.0
2016-09-22 13:05:00,43.59,43.63,43.58,43.62,16351.0,32.2626,32.2922,32.2552,32.2848,16351.0
2016-09-22 13:10:00,43.63,43.64,43.57,43.6,12457.0,32.2922,32.2996,32.2478,32.27,12457.0
2016-09-22 13:15:00,43.61,43.61,43.57,43.61,14126.0,32.2774,32.2774,32.2478,32.2774,14126.0
2016-09-22 13:20:00,43.6,43.63,43.59,43.63,15521.0,32.27,32.2922,32.2626,32.2922,15521.0
2016-09-22 13:25:00,43.63,43.64,43.6,43.61,28735.0,32.2922,32.2996,32.27,32.2774,28735.0
2016-09-22 13:30:00,43.62,43.63,43.59,43.62,19600.0,32.2848,32.2922,32.2626,32.2848,19600.0
2016-09-22 13:35:00,43.62,43.63,43.6,43.61,36224.0,32.2848,32.2922,32.27,32.2774,36224.0
2016-09-22 13:40:00,43.61,43.62,43.59,43.61,30865.0,32.2774,32.2848,32.2626,32.2774,30865.0
2016-09-22 13:45:00,43.61,43.63,43.55,43.6,44062.0,32.2774,32.2922,32.233,32.27,44062.0
2016-09-22 13:50:00,43.6,43.65,43.6,43.65,14405.0,32.27,32.307,32.27,32.307,14405.0
2016-09-22 13:55:00,43.65,43.69,43.65,43.69,11219.0,32.307,32.3366,32.307,32.3366,11219.0
2016-09-22 14:00:00,43.69,43.7,43.66,43.7,11308.0,32.3366,32.344,32.3144,32.344,11308.0
2016-09-22 14:05:00,43.69,43.69,43.63,43.64,20614.0,32.3366,32.3366,32.2922,32.2996,20614.0
2016-09-22 14:10:00,43.65,43.66,43.54,43.54,24248.0,32.307,32.3144,32.2256,32.2256,24248.0
2016-09-22 14:15:00,43.55,43.57,43.51,43.52,19407.0,32.233,32.2478,32.2034,32.2108,19407.0
2016-09-22 14:20:00,43.53,43.55,43.49,43.5,21378.0,32.2182,32.233,32.1886,32.196,21378.0
2016-09-22 14:25:00,43.51,43.57,43.5,43.56,59169.0,32.2034,32.2478,32.196,32.2404,59169.0
2016-09-22 14:30:00,43.56,43.59,43.54,43.54,20433.0,32.2404,32.2626,32.2256,32.2256,20433.0
2016-09-22 14:35:00,43.54,43.61,43.53,43.61,10560.0,32.2256,32.2774,32.2182,32.2774,10560.0
2016-09-22 14:40:00,43.62,43.62,43.58,43.61,15247.0,32.2848,32.2848,32.2552,32.2774,15247.0
2016-09-22 14:45:00,43.61,43.62,43.56,43.6,21516.0,32.2774,32.2848,32.2404,32.27,21516.0
2016-09-22 14:50:00,43.6,43.69,43.59,43.66,19717.0,32.27,32.3366,32.2626,32.3144,19717.0
2016-09-22 14:55:00,43.66,43.67,43.64,43.66,11906.0,32.3144,32.3218,32.2996,32.3144,11906.0
2016-09-22 15:00:00,43.65,43.72,43.65,43.69,18600.0,32.307,32.3588,32.307,32.3366,18600.0
2016-09-22 15:05:00,43.69,43.72,43.69,43.71,39138.0,32.3366,32.3588,32.3366,32.3514,39138.0
2016-09-22 15:10:00,43.71,43.75,43.69,43.75,17545.0,32.3514,32.381,32.3366,32.381,17545.0
2016-09-22 15:15:00,43.75,43.78,43.74,43.77,18588.0,32.381,32.4032,32.3736,32.3958,18588.0
2016-09-22 15:20:00,43.77,43.79,43.72,43.73,28812.0,32.3958,32.4106,32.3588,32.3662,28812.0
2016-09-22 15:25:00,43.73,43.73,43.7,43.71,26451.0,32.3662,32.3662,32.344,32.3514,26451.0
2016-09-22 15:30:00,43.7,43.77,43.7,43.75,31536.0,32.344,32.3958,32.344,32.381,31536.0
2016-09-22 15:35:00,43.75,43.8,43.72,43.72,63387.0,32.381,32.418,32.3588,32.3588,63387.0
2016-09-22 15:40:00,43.73,43.77,43.68,43.77,54413.0,32.3662,32.3958,32.3292,32.3958,54413.0
2016-09-22 15:45:00,43.77,43.79,43.7,43.72,72169.0,32.3958,32.4106,32.344,32.3588,72169.0
2016-09-22 15:50:00,43.72,43.73,43.7,43.73,70522.0,32.3588,32.3662,32.344,32.3662,70522.0
2016-09-22 15:55:00,43.74,43.74,43.67,43.68,203999.0,32.3736,32.3736,32.3218,32.3292,203999.0
2016-09-23 09:30:00,43.47,43.67,43.47,43.53,67689.0,32.1738,32.3218,32.1738,32.2182,67689.0
2016-09-23 09:35:00,43.52,43.57,43.45,43.52,16080.0,32.2108,32.2478,32.159,32.2108,16080.0
2016-09-23 09:40:00,43.51,43.58,43.46,43.56,62014.0,32.2034,32.2552,32.1664,32.2404,62014.0
2016-09-23 09:45:00,43.56,43.62,43.52,43.54,36670.0,32.2404,32.2848,32.2108,32.2256,36670.0
2016-09-23 09:50:00,43.54,43.58,43.5,43.5,37862.0,32.2256,32.2552,32.196,32.196,37862.0
2016-09-23 09:55:00,43.5,43.54,43.47,43.47,43000.0,32.196,32.2256,32.1738,32.1738,43000.0
2016-09-23 10:00:00,43.48,43.65,43.48,43.65,44829.0,32.1812,32.307,32.1812,32.307,44829.0
2016-09-23 10:05:00,43.64,43.65,43.55,43.59,38156.0,32.2996,32.307,32.233,32.2626,38156.0
2016-09-23 10:10:00,43.59,43.65,43.59,43.63,28497.0,32.2626,32.307,32.2626,32.2922,28497.0
2016-09-23 10:15:00,43.63,43.69,43.62,43.63,36108.0,32.2922,32.3366,32.2848,32.2922,36108.0
2016-09-23 10:20:00,43.64,43.72,43.63,43.72,53381.0,32.2996,32.3588,32.2922,32.3588,53381.0
2016-09-23 10:25:00,43.72,43.75,43.7,43.74,18040.0,32.3588,32.381,32.344,32.3736,18040.0
2016-09-23 10:30:00,43.74,43.74,43.7,43.74,19860.0,32.3736,32.3736,32.344,32.3736,19860.0
2016-09-23 10:35:00,43.74,43.8,43.73,43.76,20793.0,32.3736,32.418,32.3662,32.3884,20793.0
2016-09-23 10:40:00,43.76,43.83,43.75,43.83,24065.0,32.3884,32.4402,32.381,32.4402,24065.0
2016-09-23 10:45:00,43.82,43.83,43.79,43.81,32354.0,32.4328,32.4402,32.4106,32.4254,32354.0
2016-09-23 10:50:00,43.81,43.82,43.78,43.8,30957.0,32.4254,32.4328,32.4032,32.418,30957.0
2016-09-23 10:55:00,43.8,43.85,43.79,43.81,31037.0,32.418,32.455,32.4106,32.4254,31037.0
2016-09-23 11:00:00,43.8,43.8,43.67,43.72,33913.0,32.418,32.418,32.3218,32.3588,33913.0
2016-09-23 11:05:00,43.72,43.72,43.66,43.68,27507.0,32.3588,32.3588,32.3144,32.3292,27507.0
2016-09-23 11:10:00,43.67,43.72,43.67,43.71,30285.0,32.3218,32.3588,32.3218,32.3514,30285.0
2016-09-23 11:15:00,43.71,43.77,43.69,43.77,17085.0,32.3514,32.3958,32.3366,32.3958,17085.0
2016-09-23 11:20:00,43.76,43.76,43.68,43.7,18552.0,32.3884,32.3884,32.3292,32.344,18552.0
2016-09-23 11:25:00,43.71,43.71,43.65,43.67,14716.0,32.3514,32.3514,32.307,32.3218,14716.0
2016-09-23 11:30:00,43.68,43.72,43.67,43.69,14707.0,32.3292,32.3588,32.3218,32.3366,14707.0
2016-09-23 11:35:00,43.68,43.72,43.65,43.71,15570.0,32.3292,32.3588,32.307,32.3514,15570.0
2016-09-23 11:40:00,43.72,43.76,43.7,43.74,41766.0,32.3588,32.3884,32.344,32.3736,41766.0
2016-09-23 11:45:00,43.74,43.77,43.69,43.7,45951.0,32.3736,32.3958,32.3366,32.344,45951.0
2016-09-23 11:50:00,43.7,43.71,43.67,43.7,16078.0,32.344,32.3514,32.3218,32.344,16078.0
2016-09-23 11:55:00,43.71,43.71,43.65,43.7,23156.0,32.3514,32.3514,32.307,32.344,23156.0
2016-09-23 12:00:00,43.69,43.74,43.69,43.74,14977.0,32.3366,32.3736,32.3366,32.3736,14977.0
2016-09-23 12:05:00,43.74,43.81,43.74,43.81,20040.0,32.3736,32.4254,32.3736,32.4254,20040.0
2016-09-23 12:10:00,43.8,43.81,43.75,43.76,18312.0,32.418,32.4254,32.381,32.3884,18312.0
2016-09-23 12:15:00,43.75,43.8,43.74,43.76,18278.0,32.381,32.418,32.3736,32.3884,18278.0
2016-09-23 12:20:00,43.75,43.82,43.75,43.82,6836.0,32.381,32.4328,32.381,32.4328,6836.0
2016-09-23 12:25:00,43.81,43.81,43.77,43.8,12762.0,32.4254,32.4254,32.3958,32.418,12762.0
2016-09-23 12:30:00,43.8,43.82,43.78,43.8,11979.0,32.418,32.4328,32.4032,32.418,11979.0
2016-09-23 12:35:00,43.8,43.8,43.77,43.79,10294.0,32.418,32.418,32.3958,32.4106,10294.0
2016-09-23 12:40:00,43.79,43.87,43.78,43.85,24055.0,32.4106,32.4698,32.4032,32.455,24055.0
2016-09-23 12:45:00,43.84,43.89,43.82,43.88,13097.0,32.4476,32.4846,32.4328,32.4772,13097.0
2016-09-23 12:50:00,43.88,43.91,43.83,43.83,27363.0,32.4772,32.4994,32.4402,32.4402,27363.0
2016-09-23 12:55:00,43.83,43.87,43.82,43.87,9471.0,32.4402,32.4698,32.4328,32.4698,9471.0
2016-09-23 13:00:00,43.86,43.87,43.82,43.84,43583.0,32.4624,32.4698,32.4328,32.4476,43583.0
2016-09-23 13:05:00,43.83,43.84,43.78,43.81,16854.0,32.4402,32.4476,32.4032,32.4254,16854.0
2016-09-23 13:10:00,43.81,43.84,43.8,43.84,12373.0,32.4254,32.4476,32.418,32.4476,12373.0
2016-09-23 13:15:00,43.82,43.86,43.8,43.86,22813.0,32.4328,32.4624,32.418,32.4624,22813.0
2016-09-23 13:20:00,43.87,43.87,43.83,43.84,12678.0,32.4698,32.4698,32.4402,32.4476,12678.0
2016-09-23 13:25:00,43.83,43.83,43.77,43.79,13124.0,32.4402,32.4402,32.3958,32.4106,13124.0
2016-09-23 13:30:00,43.8,43.8,43.77,43.8,12458.0,32.418,32.418,32.3958,32.418,12458.0
2016-09-23 13:35:00,43.79,43.8,43.75,43.79,13909.0,32.4106,32.418,32.381,32.4106,13909.0
2016-09-23 13:40:00,43.79,43.86,43.78,43.85,27627.0,32.4106,32.4624,32.4032,32.455,27627.0
2016-09-23 13:45:00,43.84,43.86,43.83,43.86,14010.0,32.4476,32.4624,32.4402,32.4624,14010.0
2016-09-23 13:50:00,43.86,43.87,43.81,43.86,27803.0,32.4624,32.4698,32.4254,32.4624,27803.0
2016-09-23 13:55:00,43.85,43.92,43.84,43.91,25134.0,32.455,32.5068,32.4476,32.4994,25134.0
2016-09-23 14:00:00,43.9,43.94,43.88,43.92,22781.0,32.492,32.5216,32.4772,32.5068,22781.0
2016-09-23 14:05:00,43.92,43.94,43.91,43.91,14638.0,32.5068,32.5216,32.4994,32.4994,14638.0
2016-09-23 14:10:00,43.91,43.93,43.87,43.93,14908.0,32.4994,32.5142,32.4698,32.5142,14908.0
2016-09-23 14:15:00,43.92,43.93,43.87,43.88,16280.0,32.5068,32.5142,32.4698,32.4772,16280.0
2016-09-23 14:20:00,43.87,43.91,43.85,43.91,18451.0,32.4698,32.4994,32.455,32.4994,18451.0
2016-09-23 14:25:00,43.9,43.93,43.89,43.91,12128.0,32.492,32.5142,32.4846,32.4994,12128.0
2016-09-23 14:30:00,43.9,43.93,43.88,43.91,16680.0,32.492,32.5142,32.4772,32.4994,16680.0
2016-09-23 14:35:00,43.9,43.9,43.86,43.87,26369.0,32.492,32.492,32.4624,32.4698,26369.0
2016-09-23 14:40:00,43.86,43.89,43.86,43.88,17350.0,32.4624,32.4846,32.4624,32.4772,17350.0
2016-09-23 14:45:00,43.87,43.9,43.86,43.9,15163.0,32.4698,32.492,32.4624,32.492,15163.0
2016-09-23 14:50:00,43.89,43.92,43.88,43.9,16632.0,32.4846,32.5068,32.4772,32.492,16632.0
2016-09-23 14:55:00,43.89,43.91,43.88,43.91,18438.0,32.4846,32.4994,32.4772,32.4994,18438.0
2016-09-23 15:00:00,43.91,43.94,43.9,43.93,17222.0,32.4994,32.5216,32.492,32.5142,17222.0
2016-09-23 15:05:00,43.92,43.96,43.91,43.93,27643.0,32.5068,32.5364,32.4994,32.5142,27643.0
2016-09-23 15:10:00,43.93,43.93,43.86,43.87,22492.0,32.5142,32.5142,32.4624,32.4698,22492.0
2016-09-23 15:15:00,43.87,43.88,43.84,43.87,27542.0,32.4698,32.4772,32.4476,32.4698,27542.0
2016-09-23 15:20:00,43.86,43.88,43.83,43.86,18234.0,32.4624,32.4772,32.4402,32.4624,18234.0
2016-09-23 15:25:00,43.86,43.9,43.84,43.9,19177.0,32.4624,32.492,32.4476,32.492,19177.0
2016-09-23 15:30:00,43.9,43.95,43.89,43.92,27752.0,32.492,32.529,32.4846,32.5068,27752.0
2016-09-23 15:35:00,43.92,43.92,43.83,43.83,32558.0,32.5068,32.5068,32.4402,32.4402,32558.0
2016-09-23 15:40:00,43.83,43.83,43.8,43.81,28253.0,32.4402,32.4402,32.418,32.4254,28253.0
2016-09-23 15:45:00,43.81,43.82,43.77,43.81,36863.0,32.4254,32.4328,32.3958,32.4254,36863.0
2016-09-23 15:50:00,43.8,43.88,43.8,43.88,44942.0,32.418,32.4772,32.418,32.4772,44942.0
2016-09-23 15:55:00,43.87,43.88,43.82,43.82,125834.0,32.4698,32.4772,32.4328,32.4328,125834.0
2016-09-26 09:30:00,43.78,43.82,43.58,43.62,35899.0,32.4032,32.4328,32.2552,32.2848,35899.0
2016-09-26 09:35:00,43.64,43.83,43.63,43.74,48129.0,32.2996,32.4402,32.2922,32.3736,48129.0
2016-09-26 09:40:00,43.74,43.76,43.6,43.64,35541.0,32.3736,32.3884,32.27,32.2996,35541.0
2016-09-26 09:45:00,43.64,43.72,43.63,43.71,20516.0,32.2996,32.3588,32.2922,32.3514,20516.0
2016-09-26 09:50:00,43.71,43.72,43.57,43.58,25960.0,32.3514,32.3588,32.2478,32.2552,25960.0
2016-09-26 09:55:00,43.57,43.61,43.55,43.58,44665.0,32.2478,32.2774,32.233,32.2552,44665.0
2016-09-26 10:00:00,43.58,43.69,43.56,43.66,34971.0,32.2552,32.3366,32.2404,32.3144,34971.0
2016-09-26 10:05:00,43.66,43.72,43.65,43.68,21166.0,32.3144,32.3588,32.307,32.3292,21166.0
2016-09-26 10:10:00,43.68,43.7,43.62,43.7,17532.0,32.3292,32.344,32.2848,32.344,17532.0
2016-09-26 10:15:00,43.7,43.72,43.64,43.67,20231.0,32.344,32.3588,32.2996,32.3218,20231.0
2016-09-26 10:20:00,43.68,43.69,43.63,43.67,11600.0,32.3292,32.3366,32.2922,32.3218,11600.0
2016-09-26 10:25:00,43.66,43.67,43.6,43.61,32492.0,32.3144,32.3218,32.27,32.2774,32492.0
2016-09-26 10:30:00,43.62,43.67,43.62,43.66,7614.0,32.2848,32.3218,32.2848,32.3144,7614.0
2016-09-26 10:35:00,43.65,43.71,43.62,43.64,21911.0,32.307,32.3514,32.2848,32.2996,21911.0
2016-09-26 10:40:00,43.65,43.67,43.6,43.63,16581.0,32.307,32.3218,32.27,32.2922,16581.0
2016-09-26 10:45:00,43.63,43.67,43.62,43.66,9126.0,32.2922,32.3218,32.2848,32.3144,9126.0
2016-09-26 10:50:00,43.66,43.68,43.59,43.6,13537.0,32.3144,32.3292,32.2626,32.27,13537.0
2016-09-26 10:55:00,43.6,43.66,43.6,43.61,11272.0,32.27,32.3144,32.27,32.2774,11272.0
2016-09-26 11:00:00,43.62,43.63,43.58,43.59,17351.0,32.2848,32.2922,32.2552,32.2626,17351.0
2016-09-26 11:05:00,43.59,43.6,43.54,43.58,17486.0,32.2626,32.27,32.2256,32.2552,17486.0
2016-09-26 11:10:00,43.57,43.58,43.54,43.55,14763.0,32.2478,32.2552,32.2256,32.233,14763.0
2016-09-26 11:15:00,43.55,43.58,43.52,43.57,18187.0,32.233,32.2552,32.2108,32.2478,18187.0
2016-09-26 11:20:00,43.56,43.57,43.45,43.46,28152.0,32.2404,32.2478,32.159,32.1664,28152.0
2016-09-26 11:25:00,43.47,43.48,43.43,43.44,36248.0,32.1738,32.1812,32.1442,32.1516,36248.0
2016-09-26 11:30:00,43.44,43.55,43.41,43.52,23208.0,32.1516,32.233,32.1294,32.2108,23208.0
2016-09-26 11:35:00,43.52,43.56,43.51,43.56,16586.0,32.2108,32.2404,32.2034,32.2404,16586.0
2016-09-26 11:40:00,43.56,43.6,43.55,43.57,30611.0,32.2404,32.27,32.233,32.2478,30611.0
2016-09-26 11:45:00,43.57,43.61,43.57,43.61,19488.0,32.2478,32.2774,32.2478,32.2774,19488.0
2016-09-26 11:50:00,43.61,43.61,43.54,43.57,16085.0,32.2774,32.2774,32.2256,32.2478,16085.0
2016-09-26 11:55:00,43.58,43.66,43.57,43.66,17293.0,32.2552,32.3144,32.2478,32.3144,17293.0
2016-09-26 12:00:00,43.65,43.66,43.6,43.62,12610.0,32.307,32.3144,32.27,32.2848,12610.0
2016-09-26 12:05:00,43.62,43.65,43.61,43.63,11255.0,32.2848,32.307,32.2774,32.2922,11255.0
2016-09-26 12:10:00,43.63,43.66,43.59,43.66,6966.0,32.2922,32.3144,32.2626,32.3144,6966.0
2016-09-26 12:15:00,43.65,43.69,43.65,43.69,8701.0,32.307,32.3366,32.307,32.3366,8701.0
2016-09-26 12:20:00,43.69,43.75,43.69,43.75,11751.0,32.3366,32.381,32.3366,32.381,11751.0
2016-09-26 12:25:00,43.75,43.76,43.7,43.75,10504.0,32.381,32.3884,32.344,32.381,10504.0
2016-09-26 12:30:00,43.76,43.76,43.73,43.74,17907.0,32.3884,32.3884,32.3662,32.3736,17907.0
2016-09-26 12:35:00,43.74,43.77,43.72,43.72,11896.0,32.3736,32.3958,32.3588,32.3588,11896.0
2016-09-26 12:40:00,43.72,43.79,43.71,43.79,15085.0,32.3588,32.4106,32.3514,32.4106,15085.0
2016-09-26 12:45:00,43.79,43.8,43.76,43.8,11375.0,32.4106,32.418,32.3884,32.418,11375.0
2016-09-26 12:50:00,43.79,43.82,43.78,43.82,10250.0,32.4106,32.4328,32.4032,32.4328,10250.0
2016-09-26 12:55:00,43.82,43.85,43.8,43.8,13233.0,32.4328,32.455,32.418,32.418,13233.0
2016-09-26 13:00:00,43.8,43.83,43.79,43.83,8379.0,32.418,32.4402,32.4106,32.4402,8379.0
2016-09-26 13:05:00,43.83,43.84,43.79,43.81,21474.0,32.4402,32.4476,32.4106,32.4254,21474.0
2016-09-26 13:10:00,43.81,43.84,43.81,43.83,10930.0,32.4254,32.4476,32.4254,32.4402,10930.0
2016-09-26 13:15:00,43.84,43.85,43.8,43.8,9252.0,32.4476,32.455,32.418,32.418,9252.0
2016-09-26 13:20:00,43.8,43.81,43.76,43.77,9800.0,32.418,32.4254,32.3884,32.3958,9800.0
2016-09-26 13:25:00,43.78,43.78,43.73,43.73,13758.0,32.4032,32.4032,32.3662,32.3662,13758.0
2016-09-26 13:30:00,43.73,43.74,43.71,43.72,10686.0,32.3662,32.3736,32.3514,32.3588,10686.0
2016-09-26 13:35:00,43.72,43.72,43.66,43.66,16734.0,32.3588,32.3588,32.3144,32.3144,16734.0
2016-09-26 13:40:00,43.65,43.67,43.63,43.67,16765.0,32.307,32.3218,32.2922,32.3218,16765.0
2016-09-26 13:45:00,43.67,43.67,43.66,43.67,1600.0,32.3218,32.3218,32.3144,32.3218,1600.0
2016-09-26 13:50:00,43.67,43.7,43.66,43.69,22607.0,32.3218,32.344,32.3144,32.3366,22607.0
2016-09-26 13:55:00,43.68,43.7,43.66,43.68,12349.0,32.3292,32.344,32.3144,32.3292,12349.0
2016-09-26 14:00:00,43.68,43.7,43.66,43.66,16520.0,32.3292,32.344,32.3144,32.3144,16520.0
2016-09-26 14:05:00,43.66,43.66,43.6,43.6,21373.0,32.3144,32.3144,32.27,32.27,21373.0
2016-09-26 14:10:00,43.61,43.62,43.58,43.6,11612.0,32.2774,32.2848,32.2552,32.27,11612.0
2016-09-26 14:15:00,43.59,43.64,43.58,43.64,11864.0,32.2626,32.2996,32.2552,32.2996,11864.0
2016-09-26 14:20:00,43.64,43.65,43.6,43.64,13682.0,32.2996,32.307,32.27,32.2996,13682.0
2016-09-26 14:25:00,43.64,43.66,43.61,43.66,17023.0,32.2996,32.3144,32.2774,32.3144,17023.0
2016-09-26 14:30:00,43.66,43.66,43.6,43.63,12935.0,32.3144,32.3144,32.27,32.2922,12935.0
2016-09-26 14:35:00,43.62,43.63,43.57,43.58,10929.0,32.2848,32.2922,32.2478,32.2552,10929.0
2016-09-26 14:40:00,43.58,43.59,43.56,43.56,11686.0,32.2552,32.2626,32.2404,32.2404,11686.0
2016-09-26 14:45:00,43.56,43.59,43.53,43.59,21692.0,32.2404,32.2626,32.2182,32.2626,21692.0
2016-09-26 14:50:00,43.59,43.62,43.58,43.59,20362.0,32.2626,32.2848,32.2552,32.2626,20362.0
2016-09-26 14:55:00,43.59,43.62,43.58,43.59,25167.0,32.2626,32.2848,32.2552,32.2626,25167.0
2016-09-26 15:00:00,43.58,43.59,43.55,43.57,25207.0,32.2552,32.2626,32.233,32.2478,25207.0
2016-09-26 15:05:00,43.57,43.61,43.56,43.57,52264.0,32.2478,32.2774,32.2404,32.2478,52264.0
2016-09-26 15:10:00,43.57,43.58,43.54,43.57,24315.0,32.2478,32.2552,32.2256,32.2478,24315.0
2016-09-26 15:15:00,43.57,43.57,43.5,43.5,38888.0,32.2478,32.2478,32.196,32.196,38888.0
2016-09-26 15:20:00,43.5,43.54,43.49,43.53,28743.0,32.196,32.2256,32.1886,32.2182,28743.0
2016-09-26 15:25:00,43.53,43.59,43.53,43.56,41640.0,32.2182,32.2626,32.2182,32.2404,41640.0
2016-09-26 15:30:00,43.56,43.61,43.55,43.56,53856.0,32.2404,32.2774,32.233,32.2404,53856.0
2016-09-26 15:35:00,43.55,43.58,43.49,43.54,43133.0,32.233,32.2552,32.1886,32.2256,43133.0
2016-09-26 15:40:00,43.54,43.56,43.49,43.5,51823.0,32.2256,32.2404,32.1886,32.196,51823.0
2016-09-26 15:45:00,43.49,43.54,43.48,43.52,70827.0,32.1886,32.2256,32.1812,32.2108,70827.0
2016-09-26 15:50:00,43.52,43.55,43.5,43.51,66544.0,32.2108,32.233,32.196,32.2034,66544.0
2016-09-26 15:55:00,43.51,43.54,43.48,43.5,136168.0,32.2034,32.2256,32.1812,32.196,136168.0
2016-09-27 09:30:00,43.69,43.94,43.69,43.77,49302.0,32.3366,32.5216,32.3366,32.3958,49302.0
2016-09-27 09:35:00,43.78,43.8,43.58,43.6,13214.0,32.4032,32.418,32.2552,32.27,13214.0
2016-09-27 09:40:00,43.61,43.68,43.51,43.52,33192.0,32.2774,32.3292,32.2034,32.2108,33192.0
2016-09-27 09:45:00,43.52,43.55,43.44,43.46,40566.0,32.2108,32.233,32.1516,32.1664,40566.0
2016-09-27 09:50:00,43.44,43.54,43.43,43.5,26535.0,32.1516,32.2256,32.1442,32.196,26535.0
2016-09-27 09:55:00,43.48,43.48,43.41,43.43,23298.0,32.1812,32.1812,32.1294,32.1442,23298.0
2016-09-27 10:00:00,43.42,43.48,43.39,43.39,24617.0,32.1368,32.1812,32.1146,32.1146,24617.0
2016-09-27 10:05:00,43.4,43.41,43.32,43.36,17521.0,32.122,32.1294,32.0627,32.0924,17521.0
2016-09-27 10:10:00,43.37,43.42,43.34,43.38,13849.0,32.0998,32.1368,32.0775,32.1072,13849.0
2016-09-27 10:15:00,43.37,43.4,43.35,43.35,16672.0,32.0998,32.122,32.085,32.085,16672.0
2016-09-27 10:20:00,43.36,43.47,43.36,43.42,19046.0,32.0924,32.1738,32.0924,32.1368,19046.0
2016-09-27 10:25:00,43.41,43.43,43.36,43.43,17488.0,32.1294,32.1442,32.0924,32.1442,17488.0
2016-09-27 10:30:00,43.43,43.43,43.32,43.36,14941.0,32.1442,32.1442,32.0627,32.0924,14941.0
2016-09-27 10:35:00,43.36,43.39,43.34,43.37,11429.0,32.0924,32.1146,32.0775,32.0998,11429.0
2016-09-27 10:40:00,43.36,43.39,43.34,43.37,12326.0,32.0924,32.1146,32.0775,32.0998,12326.0
2016-09-27 10:45:00,43.36,43.37,43.29,43.32,28997.0,32.0924,32.0998,32.0405,32.0627,28997.0
2016-09-27 10:50:00,43.31,43.35,43.29,43.31,21095.0,32.0553,32.085,32.0405,32.0553,21095.0
2016-09-27 10:55:00,43.3,43.33,43.25,43.27,15940.0,32.0479,32.0701,32.0109,32.0257,15940.0
2016-09-27 11:00:00,43.26,43.41,43.26,43.37,13651.0,32.0183,32.1294,32.0183,32.0998,13651.0
2016-09-27 11:05:00,43.36,43.39,43.32,43.34,11263.0,32.0924,32.1146,32.0627,32.0775,11263.0
2016-09-27 11:10:00,43.34,43.35,43.26,43.28,8685.0,32.0775,32.085,32.0183,32.0331,8685.0
2016-09-27 11:15:00,43.28,43.29,43.26,43.26,5920.0,32.0331,32.0405,32.0183,32.0183,5920.0
2016-09-27 11:20:00,43.26,43.29,43.22,43.25,7845.0,32.0183,32.0405,31.9887,32.0109,7845.0
2016-09-27 11:25:00,43.24,43.24,43.12,43.18,17418.0,32.0035,32.0035,31.9147,31.9591,17418.0
2016-09-27 11:30:00,43.17,43.21,43.15,43.2,8406.0,31.9517,31.9813,31.9369,31.9739,8406.0
2016-09-27 11:35:00,43.2,43.21,43.18,43.21,6668.0,31.9739,31.9813,31.9591,31.9813,6668.0
2016-09-27 11:40:00,43.21,43.22,43.14,43.14,16678.0,31.9813,31.9887,31.9295,31.9295,16678.0
2016-09-27 11:45:00,43.14,43.16,43.12,43.13,16536.0,31.9295,31.9443,31.9147,31.9221,16536.0
2016-09-27 11:50:00,43.13,43.13,43.08,43.1,14547.0,31.9221,31.9221,31.8851,31.8999,14547.0
2016-09-27 11:55:00,43.11,43.16,43.07,43.15,14396.0,31.9073,31.9443,31.8777,31.9369,14396.0
2016-09-27 12:00:00,43.16,43.21,43.14,43.19,13246.0,31.9443,31.9813,31.9295,31.9665,13246.0
2016-09-27 12:05:00,43.19,43.24,43.19,43.2,11609.0,31.9665,32.0035,31.9665,31.9739,11609.0
2016-09-27 12:10:00,43.2,43.21,43.17,43.18,11457.0,31.9739,31.9813,31.9517,31.9591,11457.0
2016-09-27 12:15:00,43.18,43.21,43.17,43.2,11729.0,31.9591,31.9813,31.9517,31.9739,11729.0
2016-09-27 12:20:00,43.19,43.28,43.17,43.27,22538.0,31.9665,32.0331,31.9517,32.0257,22538.0
2016-09-27 12:25:00,43.26,43.28,43.21,43.23,13116.0,32.0183,32.0331,31.9813,31.9961,13116.0
2016-09-27 12:30:00,43.23,43.24,43.2,43.21,11514.0,31.9961,32.0035,31.9739,31.9813,11514.0
2016-09-27 12:35:00,43.21,43.23,43.17,43.18,13727.0,31.9813,31.9961,31.9517,31.9591,13727.0
2016-09-27 12:40:00,43.19,43.2,43.16,43.16,13064.0,31.9665,31.9739,31.9443,31.9443,13064.0
2016-09-27 12:45:00,43.17,43.2,43.17,43.18,5502.0,31.9517,31.9739,31.9517,31.9591,5502.0
2016-09-27 12:50:00,43.18,43.19,43.14,43.18,12413.0,31.9591,31.9665,31.9295,31.9591,12413.0
2016-09-27 12:55:00,43.18,43.23,43.17,43.23,9791.0,31.9591,31.9961,31.9517,31.9961,9791.0
2016-09-27 13:00:00,43.23,43.24,43.2,43.22,26347.0,31.9961,32.0035,31.9739,31.9887,26347.0
2016-09-27 13:05:00,43.22,43.23,43.14,43.16,9679.0,31.9887,31.9961,31.9295,31.9443,9679.0
2016-09-27 13:10:00,43.17,43.17,43.13,43.13,4838.0,31.9517,31.9517,31.9221,31.9221,4838.0
2016-09-27 13:15:00,43.13,43.15,43.09,43.13,8023.0,31.9221,31.9369,31.8925,31.9221,8023.0
2016-09-27 13:20:00,43.13,43.15,43.12,43.13,4725.0,31.9221,31.9369,31.9147,31.9221,4725.0
2016-09-27 13:25:00,43.14,43.19,43.13,43.18,10198.0,31.9295,31.9665,31.9221,31.9591,10198.0
2016-09-27 13:30:00,43.18,43.18,43.09,43.1,9007.0,31.9591,31.9591,31.8925,31.8999,9007.0
2016-09-27 13:35:00,43.11,43.13,43.08,43.08,17139.0,31.9073,31.9221,31.8851,31.8851,17139.0
2016-09-27 13:40:00,43.09,43.11,43.07,43.08,12573.0,31.8925,31.9073,31.8777,31.8851,12573.0
2016-09-27 13:45:00,43.08,43.1,43.04,43.04,10179.0,31.8851,31.8999,31.8555,31.8555,10179.0
2016-09-27 13:50:00,43.04,43.07,43.04,43.04,7859.0,31.8555,31.8777,31.8555,31.8555,7859.0
2016-09-27 13:55:00,43.04,43.05,42.97,43.0,20420.0,31.8555,31.8629,31.8037,31.8259,20420.0
2016-09-27 14:00:00,43.01,43.01,42.97,43.0,16593.0,31.8333,31.8333,31.8037,31.8259,16593.0
2016-09-27 14:05:00,43.0,43.01,42.96,42.97,10848.0,31.8259,31.8333,31.7963,31.8037,10848.0
2016-09-27 14:10:00,42.97,43.03,42.97,43.02,7440.0,31.8037,31.8481,31.8037,31.8407,7440.0
2016-09-27 14:15:00,43.02,43.03,43.0,43.03,7360.0,31.8407,31.8481,31.8259,31.8481,7360.0
2016-09-27 14:20:00,43.03,43.05,42.99,42.99,14561.0,31.8481,31.8629,31.8185,31.8185,14561.0
2016-09-27 14:25:00,43.0,43.01,42.98,42.98,6391.0,31.8259,31.8333,31.8111,31.8111,6391.0
2016-09-27 14:30:00,42.98,43.0,42.96,42.98,8246.0,31.8111,31.8259,31.7963,31.8111,8246.0
2016-09-27 14:35:00,42.98,42.99,42.94,42.94,12467.0,31.8111,31.8185,31.7815,31.7815,12467.0
2016-09-27 14:40:00,42.95,42.95,42.91,42.91,12029.0,31.7889,31.7889,31.7593,31.7593,12029.0
2016-09-27 14:45:00,42.91,42.94,42.88,42.9,13129.0,31.7593,31.7815,31.7371,31.7519,13129.0
2016-09-27 14:50:00,42.9,42.91,42.86,42.89,15072.0,31.7519,31.7593,31.7223,31.7445,15072.0
2016-09-27 14:55:00,42.89,42.94,42.89,42.89,12505.0,31.7445,31.7815,31.7445,31.7445,12505.0
2016-09-27 15:00:00,42.9,42.93,42.9,42.92,11828.0,31.7519,31.7741,31.7519,31.7667,11828.0
2016-09-27 15:05:00,42.91,42.92,42.86,42.86,13753.0,31.7593,31.7667,31.7223,31.7223,13753.0
2016-09-27 15:10:00,42.86,42.89,42.8,42.82,15393.0,31.7223,31.7445,31.6779,31.6927,15393.0
2016-09-27 15:15:00,42.82,42.87,42.82,42.87,11705.0,31.6927,31.7297,31.6927,31.7297,11705.0
2016-09-27 15:20:00,42.87,42.88,42.79,42.79,24136.0,31.7297,31.7371,31.6705,31.6705,24136.0
2016-09-27 15:25:00,42.8,42.83,42.79,42.82,16754.0,31.6779,31.7001,31.6705,31.6927,16754.0
2016-09-27 15:30:00,42.82,42.83,42.77,42.79,26828.0,31.6927,31.7001,31.6557,31.6705,26828.0
2016-09-27 15:35:00,42.8,42.83,42.76,42.82,35749.0,31.6779,31.7001,31.6483,31.6927,35749.0
2016-09-27 15:40:00,42.82,42.85,42.77,42.79,41728.0,31.6927,31.7149,31.6557,31.6705,41728.0
2016-09-27 15:45:00,42.8,42.81,42.71,42.72,48590.0,31.6779,31.6853,31.6113,31.6187,48590.0
2016-09-27 15:50:00,42.72,42.77,42.71,42.77,53796.0,31.6187,31.6557,31.6113,31.6557,53796.0
2016-09-27 15:55:00,42.77,42.8,42.74,42.79,141627.0,31.6557,31.6779,31.6335,31.6705,141627.0
2016-09-28 09:30:00,42.94,43.0,42.76,42.9,59279.0,31.7815,31.8259,31.6483,31.7519,59279.0
2016-09-28 09:35:00,42.91,43.04,42.86,42.86,19308.0,31.7593,31.8555,31.7223,31.7223,19308.0
2016-09-28 09:40:00,42.87,42.88,42.74,42.88,33728.0,31.7297,31.7371,31.6335,31.7371,33728.0
2016-09-28 09:45:00,42.88,42.94,42.87,42.9,34500.0,31.7371,31.7815,31.7297,31.7519,34500.0
2016-09-28 09:50:00,42.9,42.94,42.9,42.91,24310.0,31.7519,31.7815,31.7519,31.7593,24310.0
2016-09-28 09:55:00,42.91,42.91,42.72,42.73,23175.0,31.7593,31.7593,31.6187,31.6261,23175.0
2016-09-28 10:00:00,42.73,42.77,42.67,42.75,33280.0,31.6261,31.6557,31.5817,31.6409,33280.0
2016-09-28 10:05:00,42.74,42.77,42.69,42.74,25043.0,31.6335,31.6557,31.5965,31.6335,25043.0
2016-09-28 10:10:00,42.74,42.76,42.66,42.68,29577.0,31.6335,31.6483,31.5743,31.5891,29577.0
2016-09-28 10:15:00,42.69,42.71,42.62,42.62,14043.0,31.5965,31.6113,31.5447,31.5447,14043.0
2016-09-28 10:20:00,42.62,42.67,42.62,42.64,25086.0,31.5447,31.5817,31.5447,31.5595,25086.0
2016-09-28 10:25:00,42.65,42.66,42.61,42.62,16207.0,31.5669,31.5743,31.5372,31.5447,16207.0
2016-09-28 10:30:00,42.62,42.63,42.57,42.59,25100.0,31.5447,31.5521,31.5076,31.5224,25100.0
2016-09-28 10:35:00,42.59,42.6,42.53,42.56,23968.0,31.5224,31.5298,31.478,31.5002,23968.0
2016-09-28 10:40:00,42.56,42.6,42.53,42.54,18315.0,31.5002,31.5298,31.478,31.4854,18315.0
2016-09-28 10:45:00,42.55,42.57,42.51,42.52,14257.0,31.4928,31.5076,31.4632,31.4706,14257.0
2016-09-28 10:50:00,42.52,42.55,42.47,42.47,21229.0,31.4706,31.4928,31.4336,31.4336,21229.0
2016-09-28 10:55:00,42.47,42.55,42.46,42.48,12896.0,31.4336,31.4928,31.4262,31.441,12896.0
2016-09-28 11:00:00,42.47,42.5,42.44,42.46,15156.0,31.4336,31.4558,31.4114,31.4262,15156.0
2016-09-28 11:05:00,42.46,42.47,42.4,42.45,33872.0,31.4262,31.4336,31.3818,31.4188,33872.0
2016-09-28 11:10:00,42.45,42.49,42.45,42.47,12722.0,31.4188,31.4484,31.4188,31.4336,12722.0
2016-09-28 11:15:00,42.47,42.47,42.43,42.44,7968.0,31.4336,31.4336,31.404,31.4114,7968.0
2016-09-28 11:20:00,42.44,42.47,42.43,42.44,12726.0,31.4114,31.4336,31.404,31.4114,12726.0
2016-09-28 11:25:00,42.45,42.48,42.45,42.47,10963.0,31.4188,31.441,31.4188,31.4336,10963.0
2016-09-28 11:30:00,42.47,42.56,42.47,42.56,8316.0,31.4336,31.5002,31.4336,31.5002,8316.0
2016-09-28 11:35:00,42.55,42.61,42.55,42.59,7600.0,31.4928,31.5372,31.4928,31.5224,7600.0
2016-09-28 11:40:00,42.59,42.62,42.57,42.59,18435.0,31.5224,31.5447,31.5076,31.5224,18435.0
2016-09-28 11:45:00,42.6,42.65,42.59,42.64,8478.0,31.5298,31.5669,31.5224,31.5595,8478.0
2016-09-28 11:50:00,42.63,42.66,42.61,42.64,9955.0,31.5521,31.5743,31.5372,31.5595,9955.0
2016-09-28 11:55:00,42.64,42.66,42.61,42.61,6745.0,31.5595,31.5743,31.5372,31.5372,6745.0
2016-09-28 12:00:00,42.62,42.62,42.55,42.56,8309.0,31.5447,31.5447,31.4928,31.5002,8309.0
2016-09-28 12:05:00,42.56,42.6,42.54,42.59,11405.0,31.5002,31.5298,31.4854,31.5224,11405.0
2016-09-28 12:10:00,42.59,42.68,42.59,42.66,8171.0,31.5224,31.5891,31.5224,31.5743,8171.0
2016-09-28 12:15:00,42.66,42.66,42.58,42.58,7025.0,31.5743,31.5743,31.515,31.515,7025.0
2016-09-28 12:20:00,42.59,42.61,42.57,42.6,8424.0,31.5224,31.5372,31.5076,31.5298,8424.0
2016-09-28 12:25:00,42.59,42.62,42.57,42.59,8220.0,31.5224,31.5447,31.5076,31.5224,8220.0
2016-09-28 12:30:00,42.59,42.61,42.59,42.59,6288.0,31.5224,31.5372,31.5224,31.5224,6288.0
2016-09-28 12:35:00,42.59,42.66,42.59,42.66,8402.0,31.5224,31.5743,31.5224,31.5743,8402.0
2016-09-28 12:40:00,42.66,42.7,42.66,42.7,5225.0,31.5743,31.6039,31.5743,31.6039,5225.0
2016-09-28 12:45:00,42.7,42.75,42.7,42.72,8400.0,31.6039,31.6409,31.6039,31.6187,8400.0
2016-09-28 12:50:00,42.72,42.74,42.7,42.72,4782.0,31.6187,31.6335,31.6039,31.6187,4782.0
2016-09-28 12:55:00,42.73,42.74,42.7,42.71,3932.0,31.6261,31.6335,31.6039,31.6113,3932.0
2016-09-28 13:00:00,42.72,42.73,42.68,42.68,7292.0,31.6187,31.6261,31.5891,31.5891,7292.0
2016-09-28 13:05:00,42.69,42.69,42.66,42.67,7296.0,31.5965,31.5965,31.5743,31.5817,7296.0
2016-09-28 13:10:00,42.66,42.69,42.65,42.68,7569.0,31.5743,31.5965,31.5669,31.5891,7569.0
2016-09-28 13:15:00,42.69,42.71,42.68,42.69,6069.0,31.5965,31.6113,31.5891,31.5965,6069.0
2016-09-28 13:20:00,42.69,42.73,42.69,42.71,5732.0,31.5965,31.6261,31.5965,31.6113,5732.0
2016-09-28 13:25:00,42.71,42.73,42.7,42.72,8406.0,31.6113,31.6261,31.6039,31.6187,8406.0
2016-09-28 13:30:00,42.73,42.76,42.73,42.73,14773.0,31.6261,31.6483,31.6261,31.6261,14773.0
2016-09-28 13:35:00,42.73,42.73,42.69,42.71,6855.0,31.6261,31.6261,31.5965,31.6113,6855.0
2016-09-28 13:40:00,42.72,42.73,42.7,42.7,3343.0,31.6187,31.6261,31.6039,31.6039,3343.0
2016-09-28 13:45:00,42.69,42.69,42.65,42.66,8156.0,31.5965,31.5965,31.5669,31.5743,8156.0
2016-09-28 13:50:00,42.66,42.68,42.65,42.65,5203.0,31.5743,31.5891,31.5669,31.5669,5203.0
2016-09-28 13:55:00,42.66,42.66,42.61,42.61,7659.0,31.5743,31.5743,31.5372,31.5372,7659.0
2016-09-28 14:00:00,42.61,42.63,42.61,42.63,8517.0,31.5372,31.5521,31.5372,31.5521,8517.0
2016-09-28 14:05:00,42.63,42.66,42.61,42.66,14413.0,31.5521,31.5743,31.5372,31.5743,14413.0
2016-09-28 14:10:00,42.66,42.73,42.66,42.69,15562.0,31.5743,31.6261,31.5743,31.5965,15562.0
2016-09-28 14:15:00,42.69,42.73,42.69,42.71,6615.0,31.5965,31.6261,31.5965,31.6113,6615.0
2016-09-28 14:20:00,42.71,42.74,42.68,42.69,9406.0,31.6113,31.6335,31.5891,31.5965,9406.0
2016-09-28 14:25:00,42.7,42.78,42.68,42.72,18226.0,31.6039,31.6631,31.5891,31.6187,18226.0
2016-09-28 14:30:00,42.74,42.79,42.73,42.78,9942.0,31.6335,31.6705,31.6261,31.6631,9942.0
2016-09-28 14:35:00,42.78,42.8,42.76,42.8,9827.0,31.6631,31.6779,31.6483,31.6779,9827.0
2016-09-28 14:40:00,42.8,42.83,42.77,42.78,18498.0,31.6779,31.7001,31.6557,31.6631,18498.0
2016-09-28 14:45:00,42.78,42.82,42.78,42.79,22254.0,31.6631,31.6927,31.6631,31.6705,22254.0
2016-09-28 14:50:00,42.8,42.83,42.79,42.83,6643.0,31.6779,31.7001,31.6705,31.7001,6643.0
2016-09-28 14:55:00,42.83,42.83,42.74,42.75,13903.0,31.7001,31.7001,31.6335,31.6409,13903.0
2016-09-28 15:00:00,42.75,42.76,42.72,42.74,22872.0,31.6409,31.6483,31.6187,31.6335,22872.0
2016-09-28 15:05:00,42.73,42.74,42.68,42.7,14044.0,31.6261,31.6335,31.5891,31.6039,14044.0
2016-09-28 15:10:00,42.7,42.71,42.67,42.68,5254.0,31.6039,31.6113,31.5817,31.5891,5254.0
2016-09-28 15:15:00,42.69,42.7,42.66,42.66,11267.0,31.5965,31.6039,31.5743,31.5743,11267.0
2016-09-28 15:20:00,42.66,42.71,42.65,42.68,21855.0,31.5743,31.6113,31.5669,31.5891,21855.0
2016-09-28 15:25:00,42.69,42.69,42.62,42.64,19028.0,31.5965,31.5965,31.5447,31.5595,19028.0
2016-09-28 15:30:00,42.64,42.66,42.61,42.65,24495.0,31.5595,31.5743,31.5372,31.5669,24495.0
2016-09-28 15:35:00,42.64,42.66,42.6,42.63,24921.0,31.5595,31.5743,31.5298,31.5521,24921.0
2016-09-28 15:40:00,42.64,42.69,42.64,42.68,22924.0,31.5595,31.5965,31.5595,31.5891,22924.0
2016-09-28 15:45:00,42.69,42.74,42.68,42.73,36553.0,31.5965,31.6335,31.5891,31.6261,36553.0
2016-09-28 15:50:00,42.73,42.75,42.71,42.74,28734.0,31.6261,31.6409,31.6113,31.6335,28734.0
2016-09-28 15:55:00,42.74,42.78,42.73,42.74,81680.0,31.6335,31.6631,31.6261,31.6335,81680.0
2016-09-29 09:30:00,42.5,42.52,42.18,42.25,50045.0,31.4558,31.4706,31.219,31.2708,50045.0
2016-09-29 09:35:00,42.25,42.28,42.17,42.19,26868.0,31.2708,31.293,31.2116,31.2264,26868.0
2016-09-29 09:40:00,42.17,42.24,42.15,42.24,34317.0,31.2116,31.2634,31.1968,31.2634,34317.0
2016-09-29 09:45:00,42.25,42.3,42.21,42.29,21617.0,31.2708,31.3078,31.2412,31.3004,21617.0
2016-09-29 09:50:00,42.29,42.41,42.27,42.38,25845.0,31.3004,31.3892,31.2856,31.367,25845.0
2016-09-29 09:55:00,42.39,42.41,42.32,42.32,15238.0,31.3744,31.3892,31.3226,31.3226,15238.0
2016-09-29 10:00:00,42.32,42.51,42.32,42.5,17548.0,31.3226,31.4632,31.3226,31.4558,17548.0
2016-09-29 10:05:00,42.49,42.49,42.34,42.34,14364.0,31.4484,31.4484,31.3374,31.3374,14364.0
2016-09-29 10:10:00,42.35,42.41,42.34,42.35,10327.0,31.3448,31.3892,31.3374,31.3448,10327.0
2016-09-29 10:15:00,42.36,42.41,42.28,42.41,16970.0,31.3522,31.3892,31.293,31.3892,16970.0
2016-09-29 10:20:00,42.4,42.45,42.33,42.36,9849.0,31.3818,31.4188,31.33,31.3522,9849.0
2016-09-29 10:25:00,42.37,42.37,42.3,42.3,9710.0,31.3596,31.3596,31.3078,31.3078,9710.0
2016-09-29 10:30:00,42.31,42.39,42.29,42.36,20099.0,31.3152,31.3744,31.3004,31.3522,20099.0
2016-09-29 10:35:00,42.36,42.43,42.36,42.37,20712.0,31.3522,31.404,31.3522,31.3596,20712.0
2016-09-29 10:40:00,42.36,42.41,42.34,42.38,14560.0,31.3522,31.3892,31.3374,31.367,14560.0
2016-09-29 10:45:00,42.37,42.39,42.27,42.27,18427.0,31.3596,31.3744,31.2856,31.2856,18427.0
2016-09-29 10:50:00,42.26,42.28,42.14,42.17,37871.0,31.2782,31.293,31.1894,31.2116,37871.0
2016-09-29 10:55:00,42.17,42.25,42.16,42.21,14258.0,31.2116,31.2708,31.2042,31.2412,14258.0
2016-09-29 11:00:00,42.21,42.22,42.16,42.19,13878.0,31.2412,31.2486,31.2042,31.2264,13878.0
2016-09-29 11:05:00,42.19,42.23,42.17,42.23,23044.0,31.2264,31.256,31.2116,31.256,23044.0
2016-09-29 11:10:00,42.23,42.24,42.18,42.21,27212.0,31.256,31.2634,31.219,31.2412,27212.0
2016-09-29 11:15:00,42.2,42.23,42.13,42.13,36047.0,31.2338,31.256,31.182,31.182,36047.0
2016-09-29 11:20:00,42.12,42.16,42.11,42.13,24413.0,31.1746,31.2042,31.1672,31.182,24413.0
2016-09-29 11:25:00,42.13,42.2,42.1,42.19,21271.0,31.182,31.2338,31.1598,31.2264,21271.0
2016-09-29 11:30:00,42.19,42.21,42.15,42.2,10848.0,31.2264,31.2412,31.1968,31.2338,10848.0
2016-09-29 11:35:00,42.2,42.22,42.18,42.18,17720.0,31.2338,31.2486,31.219,31.219,17720.0
2016-09-29 11:40:00,42.19,42.24,42.19,42.2,14673.0,31.2264,31.2634,31.2264,31.2338,14673.0
2016-09-29 11:45:00,42.2,42.21,42.16,42.18,27645.0,31.2338,31.2412,31.2042,31.219,27645.0
2016-09-29 11:50:00,42.19,42.19,42.15,42.18,22716.0,31.2264,31.2264,31.1968,31.219,22716.0
2016-09-29 11:55:00,42.17,42.18,42.08,42.08,21894.0,31.2116,31.219,31.145,31.145,21894.0
2016-09-29 12:00:00,42.08,42.1,42.06,42.07,7706.0,31.145,31.1598,31.1302,31.1376,7706.0
2016-09-29 12:05:00,42.07,42.12,42.05,42.12,11038.0,31.1376,31.1746,31.1228,31.1746,11038.0
2016-09-29 12:10:00,42.13,42.16,42.13,42.15,6282.0,31.182,31.2042,31.182,31.1968,6282.0
2016-09-29 12:15:00,42.16,42.17,42.13,42.14,7311.0,31.2042,31.2116,31.182,31.1894,7311.0
2016-09-29 12:20:00,42.12,42.12,42.09,42.09,7366.0,31.1746,31.1746,31.1524,31.1524,7366.0
2016-09-29 12:25:00,42.09,42.14,42.09,42.1,9940.0,31.1524,31.1894,31.1524,31.1598,9940.0
2016-09-29 12:30:00,42.1,42.11,42.05,42.06,6371.0,31.1598,31.1672,31.1228,31.1302,6371.0
2016-09-29 12:35:00,42.06,42.09,42.05,42.05,10773.0,31.1302,31.1524,31.1228,31.1228,10773.0
2016-09-29 12:40:00,42.04,42.07,42.02,42.07,19448.0,31.1154,31.1376,31.1006,31.1376,19448.0
2016-09-29 12:45:00,42.06,42.08,42.03,42.04,12348.0,31.1302,31.145,31.108,31.1154,12348.0
2016-09-29 12:50:00,42.05,42.05,41.93,41.96,113950.0,31.1228,31.1228,31.034,31.0562,113950.0
2016-09-29 12:55:00,41.96,41.97,41.91,41.93,23689.0,31.0562,31.0636,31.0192,31.034,23689.0
2016-09-29 13:00:00,41.93,41.94,41.84,41.92,41994.0,31.034,31.0414,30.9673,31.0266,41994.0
2016-09-29 13:05:00,41.93,41.96,41.9,41.96,19997.0,31.034,31.0562,31.0118,31.0562,19997.0
2016-09-29 13:10:00,41.97,42.04,41.95,41.95,33640.0,31.0636,31.1154,31.0488,31.0488,33640.0
2016-09-29 13:15:00,41.94,41.97,41.93,41.96,7614.0,31.0414,31.0636,31.034,31.0562,7614.0
2016-09-29 13:20:00,41.95,42.04,41.93,42.03,11929.0,31.0488,31.1154,31.034,31.108,11929.0
2016-09-29 13:25:00,42.04,42.09,42.03,42.09,9322.0,31.1154,31.1524,31.108,31.1524,9322.0
2016-09-29 13:30:00,42.08,42.14,42.05,42.14,20485.0,31.145,31.1894,31.1228,31.1894,20485.0
2016-09-29 13:35:00,42.14,42.15,42.12,42.12,12050.0,31.1894,31.1968,31.1746,31.1746,12050.0
2016-09-29 13:40:00,42.11,42.14,42.05,42.14,10722.0,31.1672,31.1894,31.1228,31.1894,10722.0
2016-09-29 13:45:00,42.15,42.15,42.1,42.14,21346.0,31.1968,31.1968,31.1598,31.1894,21346.0
2016-09-29 13:50:00,42.13,42.15,42.08,42.09,8972.0,31.182,31.1968,31.145,31.1524,8972.0
2016-09-29 13:55:00,42.09,42.11,42.07,42.09,13102.0,31.1524,31.1672,31.1376,31.1524,13102.0
2016-09-29 14:00:00,42.08,42.13,42.06,42.11,11844.0,31.145,31.182,31.1302,31.1672,11844.0
2016-09-29 14:05:00,42.12,42.18,42.12,42.18,7285.0,31.1746,31.219,31.1746,31.219,7285.0
2016-09-29 14:10:00,42.18,42.18,42.15,42.18,6207.0,31.219,31.219,31.1968,31.219,6207.0
2016-09-29 14:15:00,42.19,42.27,42.19,42.26,8260.0,31.2264,31.2856,31.2264,31.2782,8260.0
2016-09-29 14:20:00,42.26,42.32,42.26,42.31,10601.0,31.2782,31.3226,31.2782,31.3152,10601.0
2016-09-29 14:25:00,42.31,42.32,42.27,42.31,10068.0,31.3152,31.3226,31.2856,31.3152,10068.0
2016-09-29 14:30:00,42.3,42.31,42.27,42.29,10658.0,31.3078,31.3152,31.2856,31.3004,10658.0
2016-09-29 14:35:00,42.29,42.36,42.29,42.36,16556.0,31.3004,31.3522,31.3004,31.3522,16556.0
2016-09-29 14:40:00,42.35,42.36,42.28,42.29,17610.0,31.3448,31.3522,31.293,31.3004,17610.0
2016-09-29 14:45:00,42.3,42.34,42.27,42.31,20022.0,31.3078,31.3374,31.2856,31.3152,20022.0
2016-09-29 14:50:00,42.3,42.32,42.23,42.24,7851.0,31.3078,31.3226,31.256,31.2634,7851.0
2016-09-29 14:55:00,42.25,42.26,42.18,42.21,9007.0,31.2708,31.2782,31.219,31.2412,9007.0
2016-09-29 15:00:00,42.2,42.23,42.17,42.2,13502.0,31.2338,31.256,31.2116,31.2338,13502.0
2016-09-29 15:05:00,42.2,42.21,42.16,42.2,13922.0,31.2338,31.2412,31.2042,31.2338,13922.0
2016-09-29 15:10:00,42.18,42.22,42.16,42.17,18334.0,31.219,31.2486,31.2042,31.2116,18334.0
2016-09-29 15:15:00,42.17,42.19,42.13,42.16,11618.0,31.2116,31.2264,31.182,31.2042,11618.0
2016-09-29 15:20:00,42.16,42.18,42.12,42.13,16449.0,31.2042,31.219,31.1746,31.182,16449.0
2016-09-29 15:25:00,42.13,42.17,42.06,42.17,20333.0,31.182,31.2116,31.1302,31.2116,20333.0
2016-09-29 15:30:00,42.17,42.24,42.14,42.22,26916.0,31.2116,31.2634,31.1894,31.2486,26916.0
2016-09-29 15:35:00,42.21,42.24,42.19,42.23,27097.0,31.2412,31.2634,31.2264,31.256,27097.0
2016-09-29 15:40:00,42.24,42.25,42.15,42.23,38603.0,31.2634,31.2708,31.1968,31.256,38603.0
2016-09-29 15:45:00,42.23,42.23,42.16,42.19,38960.0,31.256,31.256,31.2042,31.2264,38960.0
2016-09-29 15:50:00,42.2,42.2,42.14,42.15,39657.0,31.2338,31.2338,31.1894,31.1968,39657.0
2016-09-29 15:55:00,42.16,42.16,42.09,42.11,105021.0,31.2042,31.2042,31.1524,31.1672,105021.0
2016-09-30 09:30:00,42.48,42.52,42.26,42.26,82260.0,31.441,31.4706,31.2782,31.2782,82260.0
2016-09-30 09:35:00,42.27,42.34,42.21,42.33,15045.0,31.2856,31.3374,31.2412,31.33,15045.0
2016-09-30 09:40:00,42.33,42.43,42.33,42.35,12721.0,31.33,31.404,31.33,31.3448,12721.0
2016-09-30 09:45:00,42.35,42.38,42.25,42.34,47301.0,31.3448,31.367,31.2708,31.3374,47301.0
2016-09-30 09:50:00,42.32,42.38,42.26,42.29,69993.0,31.3226,31.367,31.2782,31.3004,69993.0
2016-09-30 09:55:00,42.29,42.34,42.15,42.15,49922.0,31.3004,31.3374,31.1968,31.1968,49922.0
2016-09-30 10:00:00,42.15,42.21,42.13,42.21,31765.0,31.1968,31.2412,31.182,31.2412,31765.0
2016-09-30 10:05:00,42.22,42.22,42.15,42.2,43920.0,31.2486,31.2486,31.1968,31.2338,43920.0
2016-09-30 10:10:00,42.2,42.23,42.17,42.22,79666.0,31.2338,31.256,31.2116,31.2486,79666.0
2016-09-30 10:15:00,42.22,42.26,42.12,42.13,72582.0,31.2486,31.2782,31.1746,31.182,72582.0
2016-09-30 10:20:00,42.13,42.14,42.07,42.11,51064.0,31.182,31.1894,31.1376,31.1672,51064.0
2016-09-30 10:25:00,42.1,42.13,42.08,42.1,65324.0,31.1598,31.182,31.145,31.1598,65324.0
2016-09-30 10:30:00,42.11,42.14,42.03,42.03,139281.0,31.1672,31.1894,31.108,31.108,139281.0
2016-09-30 10:35:00,42.03,42.03,41.92,41.93,23890.0,31.108,31.108,31.0266,31.034,23890.0
2016-09-30 10:40:00,41.93,41.93,41.87,41.9,14972.0,31.034,31.034,30.9895,31.0118,14972.0
2016-09-30 10:45:00,41.9,41.92,41.88,41.9,25256.0,31.0118,31.0266,30.9969,31.0118,25256.0
2016-09-30 10:50:00,41.91,41.92,41.84,41.85,35491.0,31.0192,31.0266,30.9673,30.9747,35491.0
2016-09-30 10:55:00,41.84,41.94,41.84,41.94,53739.0,30.9673,31.0414,30.9673,31.0414,53739.0
2016-09-30 11:00:00,41.93,42.02,41.93,42.0,36616.0,31.034,31.1006,31.034,31.0858,36616.0
2016-09-30 11:05:00,42.0,42.02,41.98,42.02,44853.0,31.0858,31.1006,31.071,31.1006,44853.0
2016-09-30 11:10:00,42.02,42.1,41.99,42.1,48667.0,31.1006,31.1598,31.0784,31.1598,48667.0
2016-09-30 11:15:00,42.11,42.18,42.11,42.18,45317.0,31.1672,31.219,31.1672,31.219,45317.0
2016-09-30 11:20:00,42.19,42.21,42.16,42.21,45660.0,31.2264,31.2412,31.2042,31.2412,45660.0
2016-09-30 11:25:00,42.2,42.21,42.16,42.2,65174.0,31.2338,31.2412,31.2042,31.2338,65174.0
2016-09-30 11:30:00,42.2,42.21,42.1,42.1,44343.0,31.2338,31.2412,31.1598,31.1598,44343.0
2016-09-30 11:35:00,42.1,42.11,42.02,42.02,43828.0,31.1598,31.1672,31.1006,31.1006,43828.0
2016-09-30 11:40:00,42.02,42.03,41.99,42.01,27243.0,31.1006,31.108,31.0784,31.0932,27243.0
2016-09-30 11:45:00,42.01,42.05,41.99,42.05,19929.0,31.0932,31.1228,31.0784,31.1228,19929.0
2016-09-30 11:50:00,42.06,42.08,42.04,42.05,16720.0,31.1302,31.145,31.1154,31.1228,16720.0
2016-09-30 11:55:00,42.05,42.05,41.98,42.01,12075.0,31.1228,31.1228,31.071,31.0932,12075.0
2016-09-30 12:00:00,42.02,42.03,41.97,42.0,62468.0,31.1006,31.108,31.0636,31.0858,62468.0
2016-09-30 12:05:00,42.0,42.01,41.97,41.98,15030.0,31.0858,31.0932,31.0636,31.071,15030.0
2016-09-30 12:10:00,41.99,41.99,41.93,41.93,17597.0,31.0784,31.0784,31.034,31.034,17597.0
2016-09-30 12:15:00,41.94,41.95,41.92,41.94,9913.0,31.0414,31.0488,31.0266,31.0414,9913.0
2016-09-30 12:20:00,41.94,41.99,41.94,41.95,13408.0,31.0414,31.0784,31.0414,31.0488,13408.0
2016-09-30 12:25:00,41.95,41.96,41.92,41.96,20724.0,31.0488,31.0562,31.0266,31.0562,20724.0
2016-09-30 12:30:00,41.95,41.96,41.9,41.9,11752.0,31.0488,31.0562,31.0118,31.0118,11752.0
2016-09-30 12:35:00,41.91,41.91,41.86,41.9,26731.0,31.0192,31.0192,30.9821,31.0118,26731.0
2016-09-30 12:40:00,41.9,41.91,41.85,41.89,10928.0,31.0118,31.0192,30.9747,31.0043,10928.0
2016-09-30 12:45:00,41.9,41.9,41.87,41.89,16439.0,31.0118,31.0118,30.9895,31.0043,16439.0
2016-09-30 12:50:00,41.89,41.92,41.86,41.91,14484.0,31.0043,31.0266,30.9821,31.0192,14484.0
2016-09-30 12:55:00,41.91,41.94,41.89,41.91,13365.0,31.0192,31.0414,31.0043,31.0192,13365.0
2016-09-30 13:00:00,41.91,41.92,41.88,41.88,16935.0,31.0192,31.0266,30.9969,30.9969,16935.0
2016-09-30 13:05:00,41.89,41.89,41.8,41.81,26446.0,31.0043,31.0043,30.9377,30.9451,26446.0
2016-09-30 13:10:00,41.8,41.83,41.8,41.81,9524.0,30.9377,30.9599,30.9377,30.9451,9524.0
2016-09-30 13:15:00,41.8,41.82,41.76,41.76,17964.0,30.9377,30.9525,30.9081,30.9081,17964.0
2016-09-30 13:20:00,41.77,41.8,41.76,41.8,11469.0,30.9155,30.9377,30.9081,30.9377,11469.0
2016-09-30 13:25:00,41.8,41.8,41.68,41.68,21100.0,30.9377,30.9377,30.8489,30.8489,21100.0
2016-09-30 13:30:00,41.69,41.71,41.65,41.7,26726.0,30.8563,30.8711,30.8267,30.8637,26726.0
2016-09-30 13:35:00,41.7,41.7,41.68,41.69,12026.0,30.8637,30.8637,30.8489,30.8563,12026.0
2016-09-30 13:40:00,41.69,41.75,41.69,41.75,16483.0,30.8563,30.9007,30.8563,30.9007,16483.0
2016-09-30 13:45:00,41.76,41.76,41.73,41.73,9743.0,30.9081,30.9081,30.8859,30.8859,9743.0
2016-09-30 13:50:00,41.73,41.73,41.7,41.7,11127.0,30.8859,30.8859,30.8637,30.8637,11127.0
2016-09-30 13:55:00,41.71,41.72,41.66,41.66,18771.0,30.8711,30.8785,30.8341,30.8341,18771.0
2016-09-30 14:00:00,41.65,41.7,41.64,41.69,15375.0,30.8267,30.8637,30.8193,30.8563,15375.0
2016-09-30 14:05:00,41.69,41.73,41.69,41.72,32933.0,30.8563,30.8859,30.8563,30.8785,32933.0
2016-09-30 14:10:00,41.73,41.76,41.72,41.73,31940.0,30.8859,30.9081,30.8785,30.8859,31940.0
2016-09-30 14:15:00,41.73,41.77,41.73,41.77,22664.0,30.8859,30.9155,30.8859,30.9155,22664.0
2016-09-30 14:20:00,41.77,41.8,41.74,41.75,21865.0,30.9155,30.9377,30.8933,30.9007,21865.0
2016-09-30 14:25:00,41.76,41.82,41.75,41.82,25770.0,30.9081,30.9525,30.9007,30.9525,25770.0
2016-09-30 14:30:00,41.81,41.83,41.8,41.82,15903.0,30.9451,30.9599,30.9377,30.9525,15903.0
2016-09-30 14:35:00,41.82,41.83,41.74,41.76,19312.0,30.9525,30.9599,30.8933,30.9081,19312.0
2016-09-30 14:40:00,41.76,41.8,41.75,41.79,14781.0,30.9081,30.9377,30.9007,30.9303,14781.0
2016-09-30 14:45:00,41.79,41.8,41.74,41.74,13948.0,30.9303,30.9377,30.8933,30.8933,13948.0
2016-09-30 14:50:00,41.73,41.77,41.72,41.73,24711.0,30.8859,30.9155,30.8785,30.8859,24711.0
2016-09-30 14:55:00,41.74,41.78,41.73,41.78,15085.0,30.8933,30.9229,30.8859,30.9229,15085.0
2016-09-30 15:00:00,41.78,41.85,41.78,41.83,20137.0,30.9229,30.9747,30.9229,30.9599,20137.0
2016-09-30 15:05:00,41.83,41.84,41.79,41.8,18117.0,30.9599,30.9673,30.9303,30.9377,18117.0
2016-09-30 15:10:00,41.8,41.86,41.8,41.84,23715.0,30.9377,30.9821,30.9377,30.9673,23715.0
2016-09-30 15:15:00,41.85,41.87,41.81,41.81,23731.0,30.9747,30.9895,30.9451,30.9451,23731.0
2016-09-30 15:20:00,41.82,41.87,41.82,41.85,17198.0,30.9525,30.9895,30.9525,30.9747,17198.0
2016-09-30 15:25:00,41.84,41.88,41.83,41.87,39698.0,30.9673,30.9969,30.9599,30.9895,39698.0
2016-09-30 15:30:00,41.88,41.95,41.86,41.91,59439.0,30.9969,31.0488,30.9821,31.0192,59439.0
2016-09-30 15:35:00,41.92,41.95,41.91,41.93,24783.0,31.0266,31.0488,31.0192,31.034,24783.0
2016-09-30 15:40:00,41.93,42.02,41.9,42.02,57341.0,31.034,31.1006,31.0118,31.1006,57341.0
2016-09-30 15:45:00,42.02,42.05,42.01,42.03,109781.0,31.1006,31.1228,31.0932,31.108,109781.0
2016-09-30 15:50:00,42.03,42.05,42.0,42.0,79676.0,31.108,31.1228,31.0858,31.0858,79676.0
2016-09-30 15:55:00,42.0,42.0,41.85,41.86,145875.0,31.0858,31.0858,30.9747,30.9821,145875.0
2016-10-03 09:30:00,41.72,41.76,41.5,41.68,62886.0,30.8785,30.9081,30.7157,30.8489,62886.0
2016-10-03 09:35:00,41.68,41.72,41.56,41.69,18274.0,30.8489,30.8785,30.7601,30.8563,18274.0
2016-10-03 09:40:00,41.7,41.7,41.6,41.64,14563.0,30.8637,30.8637,30.7897,30.8193,14563.0
2016-10-03 09:45:00,41.62,41.63,41.5,41.54,26228.0,30.8045,30.8119,30.7157,30.7453,26228.0
2016-10-03 09:50:00,41.55,41.59,41.54,41.56,23764.0,30.7527,30.7823,30.7453,30.7601,23764.0
2016-10-03 09:55:00,41.56,41.66,41.53,41.66,18794.0,30.7601,30.8341,30.7379,30.8341,18794.0
2016-10-03 10:00:00,41.68,41.71,41.62,41.67,83038.0,30.8489,30.8711,30.8045,30.8415,83038.0
2016-10-03 10:05:00,41.68,41.69,41.55,41.55,33758.0,30.8489,30.8563,30.7527,30.7527,33758.0
2016-10-03 10:10:00,41.55,41.56,41.42,41.43,27724.0,30.7527,30.7601,30.6565,30.6639,27724.0
2016-10-03 10:15:00,41.44,41.55,41.38,41.55,16403.0,30.6713,30.7527,30.6269,30.7527,16403.0
2016-10-03 10:20:00,41.55,41.56,41.39,41.4,22960.0,30.7527,30.7601,30.6343,30.6417,22960.0
2016-10-03 10:25:00,41.4,41.5,41.4,41.45,12136.0,30.6417,30.7157,30.6417,30.6787,12136.0
2016-10-03 10:30:00,41.45,41.52,41.45,41.48,10572.0,30.6787,30.7305,30.6787,30.7009,10572.0
2016-10-03 10:35:00,41.49,41.49,41.4,41.4,18669.0,30.7083,30.7083,30.6417,30.6417,18669.0
2016-10-03 10:40:00,41.39,41.4,41.3,41.32,41383.0,30.6343,30.6417,30.5677,30.5825,41383.0
2016-10-03 10:45:00,41.31,41.31,41.15,41.17,68912.0,30.5751,30.5751,30.4566,30.4715,68912.0
2016-10-03 10:50:00,41.17,41.26,41.16,41.2,57838.0,30.4715,30.5381,30.464,30.4937,57838.0
2016-10-03 10:55:00,41.2,41.29,41.2,41.21,32975.0,30.4937,30.5603,30.4937,30.5011,32975.0
2016-10-03 11:00:00,41.21,41.21,41.15,41.18,38879.0,30.5011,30.5011,30.4566,30.4789,38879.0
2016-10-03 11:05:00,41.18,41.21,41.07,41.11,44260.0,30.4789,30.5011,30.3974,30.427,44260.0
2016-10-03 11:10:00,41.11,41.14,41.05,41.05,24671.0,30.427,30.4492,30.3826,30.3826,24671.0
2016-10-03 11:15:00,41.05,41.13,41.04,41.1,17295.0,30.3826,30.4418,30.3752,30.4196,17295.0
2016-10-03 11:20:00,41.09,41.1,41.05,41.08,17004.0,30.4122,30.4196,30.3826,30.4048,17004.0
2016-10-03 11:25:00,41.08,41.09,41.02,41.04,23994.0,30.4048,30.4122,30.3604,30.3752,23994.0
2016-10-03 11:30:00,41.04,41.07,40.99,41.05,30994.0,30.3752,30.3974,30.3382,30.3826,30994.0
2016-10-03 11:35:00,41.05,41.13,41.05,41.11,22485.0,30.3826,30.4418,30.3826,30.427,22485.0
2016-10-03 11:40:00,41.11,41.12,41.07,41.1,14194.0,30.427,30.4344,30.3974,30.4196,14194.0
2016-10-03 11:45:00,41.1,41.15,41.09,41.11,25037.0,30.4196,30.4566,30.4122,30.427,25037.0
2016-10-03 11:50:00,41.1,41.12,41.03,41.03,24306.0,30.4196,30.4344,30.3678,30.3678,24306.0
2016-10-03 11:55:00,41.02,41.07,41.01,41.02,24754.0,30.3604,30.3974,30.353,30.3604,24754.0
2016-10-03 12:00:00,41.0,41.06,40.97,41.04,31730.0,30.3456,30.39,30.3234,30.3752,31730.0
2016-10-03 12:05:00,41.04,41.11,41.03,41.1,12910.0,30.3752,30.427,30.3678,30.4196,12910.0
2016-10-03 12:10:00,41.11,41.13,41.09,41.1,14699.0,30.427,30.4418,30.4122,30.4196,14699.0
2016-10-03 12:15:00,41.11,41.12,41.06,41.11,12676.0,30.427,30.4344,30.39,30.427,12676.0
2016-10-03 12:20:00,41.1,41.12,41.07,41.08,9587.0,30.4196,30.4344,30.3974,30.4048,9587.0
2016-10-03 12:25:00,41.08,41.14,41.08,41.14,11347.0,30.4048,30.4492,30.4048,30.4492,11347.0
2016-10-03 12:30:00,41.14,41.14,41.09,41.14,10618.0,30.4492,30.4492,30.4122,30.4492,10618.0
2016-10-03 12:35:00,41.14,41.18,41.14,41.18,14012.0,30.4492,30.4789,30.4492,30.4789,14012.0
2016-10-03 12:40:00,41.19,41.27,41.19,41.27,37727.0,30.4863,30.5455,30.4863,30.5455,37727.0
2016-10-03 12:45:00,41.27,41.3,41.25,41.26,43469.0,30.5455,30.5677,30.5307,30.5381,43469.0
2016-10-03 12:50:00,41.26,41.31,41.24,41.31,24644.0,30.5381,30.5751,30.5233,30.5751,24644.0
2016-10-03 12:55:00,41.31,41.37,41.31,41.37,36036.0,30.5751,30.6195,30.5751,30.6195,36036.0
2016-10-03 13:00:00,41.38,41.38,41.27,41.27,19517.0,30.6269,30.6269,30.5455,30.5455,19517.0
2016-10-03 13:05:00,41.28,41.34,41.27,41.33,33095.0,30.5529,30.5973,30.5455,30.5899,33095.0
2016-10-03 13:10:00,41.33,41.36,41.29,41.36,19959.0,30.5899,30.6121,30.5603,30.6121,19959.0
2016-10-03 13:15:00,41.36,41.36,41.27,41.3,18551.0,30.6121,30.6121,30.5455,30.5677,18551.0
2016-10-03 13:20:00,41.3,41.36,41.3,41.31,18926.0,30.5677,30.6121,30.5677,30.5751,18926.0
2016-10-03 13:25:00,41.3,41.3,41.24,41.24,8135.0,30.5677,30.5677,30.5233,30.5233,8135.0
2016-10-03 13:30:00,41.23,41.28,41.23,41.28,9187.0,30.5159,30.5529,30.5159,30.5529,9187.0
2016-10-03 13:35:00,41.28,41.28,41.24,41.25,9743.0,30.5529,30.5529,30.5233,30.5307,9743.0
2016-10-03 13:40:00,41.26,41.29,41.23,41.26,17905.0,30.5381,30.5603,30.5159,30.5381,17905.0
2016-10-03 13:45:00,41.25,41.3,41.25,41.25,65566.0,30.5307,30.5677,30.5307,30.5307,65566.0
2016-10-03 13:50:00,41.25,41.28,41.22,41.27,15518.0,30.5307,30.5529,30.5085,30.5455,15518.0
2016-10-03 13:55:00,41.28,41.34,41.28,41.34,15891.0,30.5529,30.5973,30.5529,30.5973,15891.0
2016-10-03 14:00:00,41.33,41.34,41.27,41.28,13481.0,30.5899,30.5973,30.5455,30.5529,13481.0
2016-10-03 14:05:00,41.29,41.34,41.27,41.27,16761.0,30.5603,30.5973,30.5455,30.5455,16761.0
2016-10-03 14:10:00,41.26,41.3,41.26,41.28,8456.0,30.5381,30.5677,30.5381,30.5529,8456.0
2016-10-03 14:15:00,41.29,41.29,41.26,41.26,19090.0,30.5603,30.5603,30.5381,30.5381,19090.0
2016-10-03 14:20:00,41.26,41.3,41.26,41.27,19502.0,30.5381,30.5677,30.5381,30.5455,19502.0
2016-10-03 14:25:00,41.26,41.32,41.25,41.3,26825.0,30.5381,30.5825,30.5307,30.5677,26825.0
2016-10-03 14:30:00,41.3,41.34,41.29,41.34,10538.0,30.5677,30.5973,30.5603,30.5973,10538.0
2016-10-03 14:35:00,41.33,41.33,41.28,41.28,6655.0,30.5899,30.5899,30.5529,30.5529,6655.0
2016-10-03 14:40:00,41.29,41.33,41.29,41.3,13962.0,30.5603,30.5899,30.5603,30.5677,13962.0
2016-10-03 14:45:00,41.3,41.31,41.28,41.29,10027.0,30.5677,30.5751,30.5529,30.5603,10027.0
2016-10-03 14:50:00,41.29,41.33,41.29,41.32,15131.0,30.5603,30.5899,30.5603,30.5825,15131.0
2016-10-03 14:55:00,41.31,41.36,41.28,41.34,11780.0,30.5751,30.6121,30.5529,30.5973,11780.0
2016-10-03 15:00:00,41.35,41.36,41.31,41.32,11283.0,30.6047,30.6121,30.5751,30.5825,11283.0
2016-10-03 15:05:00,41.33,41.38,41.32,41.37,18889.0,30.5899,30.6269,30.5825,30.6195,18889.0
2016-10-03 15:10:00,41.36,41.37,41.32,41.35,19317.0,30.6121,30.6195,30.5825,30.6047,19317.0
2016-10-03 15:15:00,41.35,41.39,41.33,41.39,16921.0,30.6047,30.6343,30.5899,30.6343,16921.0
2016-10-03 15:20:00,41.39,41.4,41.34,41.34,22297.0,30.6343,30.6417,30.5973,30.5973,22297.0
2016-10-03 15:25:00,41.33,41.37,41.32,41.34,32791.0,30.5899,30.6195,30.5825,30.5973,32791.0
2016-10-03 15:30:00,41.34,41.38,41.33,41.34,33887.0,30.5973,30.6269,30.5899,30.5973,33887.0
2016-10-03 15:35:00,41.34,41.41,41.33,41.37,34212.0,30.5973,30.6491,30.5899,30.6195,34212.0
2016-10-03 15:40:00,41.36,41.42,41.34,41.39,50625.0,30.6121,30.6565,30.5973,30.6343,50625.0
2016-10-03 15:45:00,41.39,41.39,41.32,41.33,39772.0,30.6343,30.6343,30.5825,30.5899,39772.0
2016-10-03 15:50:00,41.33,41.37,41.31,41.32,49158.0,30.5899,30.6195,30.5751,30.5825,49158.0
2016-10-03 15:55:00,41.32,41.33,41.28,41.29,115609.0,30.5825,30.5899,30.5529,30.5603,115609.0
2016-10-04 09:30:00,41.39,41.39,41.03,41.07,81550.0,30.6343,30.6343,30.3678,30.3974,81550.0
2016-10-04 09:35:00,41.07,41.2,41.07,41.13,12421.0,30.3974,30.4937,30.3974,30.4418,12421.0
2016-10-04 09:40:00,41.15,41.18,41.08,41.16,22386.0,30.4566,30.4789,30.4048,30.464,22386.0
2016-10-04 09:45:00,41.15,41.17,41.07,41.1,19647.0,30.4566,30.4715,30.3974,30.4196,19647.0
2016-10-04 09:50:00,41.1,41.11,41.05,41.07,27994.0,30.4196,30.427,30.3826,30.3974,27994.0
2016-10-04 09:55:00,41.07,41.1,41.01,41.05,29911.0,30.3974,30.4196,30.353,30.3826,29911.0
2016-10-04 10:00:00,41.06,41.16,41.06,41.09,53876.0,30.39,30.464,30.39,30.4122,53876.0
2016-10-04 10:05:00,41.09,41.18,41.07,41.08,65407.0,30.4122,30.4789,30.3974,30.4048,65407.0
2016-10-04 10:10:00,41.08,41.09,40.99,41.0,22007.0,30.4048,30.4122,30.3382,30.3456,22007.0
2016-10-04 10:15:00,40.99,41.08,40.97,41.0,27490.0,30.3382,30.4048,30.3234,30.3456,27490.0
2016-10-04 10:20:00,41.0,41.06,41.0,41.03,25311.0,30.3456,30.39,30.3456,30.3678,25311.0
2016-10-04 10:25:00,41.02,41.04,40.98,41.01,26467.0,30.3604,30.3752,30.3308,30.353,26467.0
2016-10-04 10:30:00,41.01,41.04,41.01,41.02,20580.0,30.353,30.3752,30.353,30.3604,20580.0
2016-10-04 10:35:00,41.02,41.03,40.94,40.95,30744.0,30.3604,30.3678,30.3012,30.3086,30744.0
2016-10-04 10:40:00,40.93,40.96,40.92,40.94,15127.0,30.2938,30.316,30.2864,30.3012,15127.0
2016-10-04 10:45:00,40.94,40.95,40.86,40.89,53951.0,30.3012,30.3086,30.242,30.2642,53951.0
2016-10-04 10:50:00,40.89,40.92,40.85,40.87,19776.0,30.2642,30.2864,30.2346,30.2494,19776.0
2016-10-04 10:55:00,40.87,40.92,40.82,40.88,22656.0,30.2494,30.2864,30.2124,30.2568,22656.0
2016-10-04 11:00:00,40.87,40.96,40.86,40.95,36014.0,30.2494,30.316,30.242,30.3086,36014.0
2016-10-04 11:05:00,40.95,41.0,40.93,40.98,43605.0,30.3086,30.3456,30.2938,30.3308,43605.0
2016-10-04 11:10:00,40.98,40.98,40.89,40.91,54727.0,30.3308,30.3308,30.2642,30.279,54727.0
2016-10-04 11:15:00,40.91,40.99,40.89,40.99,63522.0,30.279,30.3382,30.2642,30.3382,63522.0
2016-10-04 11:20:00,40.99,41.1,40.99,41.09,27696.0,30.3382,30.4196,30.3382,30.4122,27696.0
2016-10-04 11:25:00,41.09,41.09,40.99,41.05,35921.0,30.4122,30.4122,30.3382,30.3826,35921.0
2016-10-04 11:30:00,41.05,41.06,40.99,41.04,20204.0,30.3826,30.39,30.3382,30.3752,20204.0
2016-10-04 11:35:00,41.04,41.05,40.83,40.84,38178.0,30.3752,30.3826,30.2198,30.2272,38178.0
2016-10-04 11:40:00,40.84,41.01,40.83,40.97,92380.0,30.2272,30.353,30.2198,30.3234,92380.0
2016-10-04 11:45:00,40.96,40.99,40.83,40.91,60716.0,30.316,30.3382,30.2198,30.279,60716.0
2016-10-04 11:50:00,40.89,40.92,40.81,40.85,67211.0,30.2642,30.2864,30.205,30.2346,67211.0
2016-10-04 11:55:00,40.85,40.91,40.81,40.88,171074.0,30.2346,30.279,30.205,30.2568,171074.0
2016-10-04 12:00:00,40.87,40.88,40.81,40.87,41603.0,30.2494,30.2568,30.205,30.2494,41603.0
2016-10-04 12:05:00,40.87,40.87,40.75,40.79,27167.0,30.2494,30.2494,30.1606,30.1902,27167.0
2016-10-04 12:10:00,40.77,40.87,40.74,40.76,28507.0,30.1754,30.2494,30.1532,30.168,28507.0
2016-10-04 12:15:00,40.76,40.91,40.76,40.87,19738.0,30.168,30.279,30.168,30.2494,19738.0
2016-10-04 12:20:00,40.87,40.88,40.8,40.82,25918.0,30.2494,30.2568,30.1976,30.2124,25918.0
2016-10-04 12:25:00,40.82,40.88,40.82,40.85,17181.0,30.2124,30.2568,30.2124,30.2346,17181.0
2016-10-04 12:30:00,40.85,40.91,40.79,40.87,21761.0,30.2346,30.279,30.1902,30.2494,21761.0
2016-10-04 12:35:00,40.87,40.91,40.85,40.87,18131.0,30.2494,30.279,30.2346,30.2494,18131.0
2016-10-04 12:40:00,40.87,40.89,40.83,40.83,17838.0,30.2494,30.2642,30.2198,30.2198,17838.0
2016-10-04 12:45:00,40.84,40.89,40.78,40.8,21901.0,30.2272,30.2642,30.1828,30.1976,21901.0
2016-10-04 12:50:00,40.82,40.86,40.8,40.83,17550.0,30.2124,30.242,30.1976,30.2198,17550.0
2016-10-04 12:55:00,40.83,40.84,40.78,40.79,15430.0,30.2198,30.2272,30.1828,30.1902,15430.0
2016-10-04 13:00:00,40.79,40.86,40.78,40.81,46388.0,30.1902,30.242,30.1828,30.205,46388.0
2016-10-04 13:05:00,40.81,40.83,40.75,40.76,27208.0,30.205,30.2198,30.1606,30.168,27208.0
2016-10-04 13:10:00,40.77,40.8,40.77,40.79,16849.0,30.1754,30.1976,30.1754,30.1902,16849.0
2016-10-04 13:15:00,40.78,40.8,40.74,40.76,20714.0,30.1828,30.1976,30.1532,30.168,20714.0
2016-10-04 13:20:00,40.76,40.77,40.67,40.68,18931.0,30.168,30.1754,30.1014,30.1088,18931.0
2016-10-04 13:25:00,40.67,40.7,40.65,40.67,23402.0,30.1014,30.1236,30.0866,30.1014,23402.0
2016-10-04 13:30:00,40.68,40.7,40.66,40.67,19231.0,30.1088,30.1236,30.094,30.1014,19231.0
2016-10-04 13:35:00,40.68,40.7,40.65,40.7,21436.0,30.1088,30.1236,30.0866,30.1236,21436.0
2016-10-04 13:40:00,40.7,40.7,40.63,40.64,13556.0,30.1236,30.1236,30.0718,30.0792,13556.0
2016-10-04 13:45:00,40.63,40.63,40.58,40.59,15455.0,30.0718,30.0718,30.0348,30.0422,15455.0
2016-10-04 13:50:00,40.6,40.61,40.55,40.58,16497.0,30.0496,30.057,30.0126,30.0348,16497.0
2016-10-04 13:55:00,40.58,40.63,40.58,40.6,14623.0,30.0348,30.0718,30.0348,30.0496,14623.0
2016-10-04 14:00:00,40.6,40.71,40.6,40.68,22266.0,30.0496,30.131,30.0496,30.1088,22266.0
2016-10-04 14:05:00,40.68,40.7,40.65,40.66,31603.0,30.1088,30.1236,30.0866,30.094,31603.0
2016-10-04 14:10:00,40.65,40.66,40.59,40.64,24777.0,30.0866,30.094,30.0422,30.0792,24777.0
2016-10-04 14:15:00,40.64,40.72,40.63,40.7,31960.0,30.0792,30.1384,30.0718,30.1236,31960.0
2016-10-04 14:20:00,40.69,40.71,40.58,40.61,35115.0,30.1162,30.131,30.0348,30.057,35115.0
2016-10-04 14:25:00,40.61,40.61,40.53,40.57,22425.0,30.057,30.057,29.9978,30.0274,22425.0
2016-10-04 14:30:00,40.56,40.61,40.56,40.6,24894.0,30.02,30.057,30.02,30.0496,24894.0
2016-10-04 14:35:00,40.59,40.59,40.52,40.54,23919.0,30.0422,30.0422,29.9904,30.0052,23919.0
2016-10-04 14:40:00,40.54,40.54,40.47,40.52,32396.0,30.0052,30.0052,29.9534,29.9904,32396.0
2016-10-04 14:45:00,40.52,40.52,40.47,40.49,33366.0,29.9904,29.9904,29.9534,29.9682,33366.0
2016-10-04 14:50:00,40.48,40.5,40.47,40.48,17849.0,29.9608,29.9756,29.9534,29.9608,17849.0
2016-10-04 14:55:00,40.48,40.48,40.39,40.4,36288.0,29.9608,29.9608,29.8941,29.9015,36288.0
2016-10-04 15:00:00,40.41,40.44,40.38,40.41,31294.0,29.9089,29.9312,29.8867,29.9089,31294.0
2016-10-04 15:05:00,40.41,40.49,40.4,40.48,42965.0,29.9089,29.9682,29.9015,29.9608,42965.0
2016-10-04 15:10:00,40.48,40.5,40.47,40.5,29494.0,29.9608,29.9756,29.9534,29.9756,29494.0
2016-10-04 15:15:00,40.5,40.53,40.48,40.52,30039.0,29.9756,29.9978,29.9608,29.9904,30039.0
2016-10-04 15:20:00,40.52,40.59,40.52,40.56,55815.0,29.9904,30.0422,29.9904,30.02,55815.0
2016-10-04 15:25:00,40.57,40.62,40.56,40.6,48823.0,30.0274,30.0644,30.02,30.0496,48823.0
2016-10-04 15:30:00,40.61,40.65,40.58,40.64,36542.0,30.057,30.0866,30.0348,30.0792,36542.0
2016-10-04 15:35:00,40.64,40.7,40.62,40.67,42566.0,30.0792,30.1236,30.0644,30.1014,42566.0
2016-10-04 15:40:00,40.67,40.77,40.66,40.75,69618.0,30.1014,30.1754,30.094,30.1606,69618.0
2016-10-04 15:45:00,40.74,40.75,40.66,40.66,63928.0,30.1532,30.1606,30.094,30.094,63928.0
2016-10-04 15:50:00,40.67,40.71,40.64,40.7,43491.0,30.1014,30.131,30.0792,30.1236,43491.0
2016-10-04 15:55:00,40.71,40.71,40.65,40.69,76926.0,30.131,30.131,30.0866,30.1162,76926.0
2016-10-05 09:30:00,40.89,41.0,40.77,40.93,36777.0,30.2642,30.3456,30.1754,30.2938,36777.0
2016-10-05 09:35:00,40.94,41.0,40.79,40.89,62606.0,30.3012,30.3456,30.1902,30.2642,62606.0
2016-10-05 09:40:00,40.91,41.03,40.91,41.03,33628.0,30.279,30.3678,30.279,30.3678,33628.0
2016-10-05 09:45:00,41.02,41.06,40.97,41.0,91561.0,30.3604,30.39,30.3234,30.3456,91561.0
2016-10-05 09:50:00,41.01,41.11,41.0,41.08,61500.0,30.353,30.427,30.3456,30.4048,61500.0
2016-10-05 09:55:00,41.07,41.2,41.07,41.16,40163.0,30.3974,30.4937,30.3974,30.464,40163.0
2016-10-05 10:00:00,41.17,41.18,40.98,41.07,74536.0,30.4715,30.4789,30.3308,30.3974,74536.0
2016-10-05 10:05:00,41.07,41.08,40.91,40.93,108304.0,30.3974,30.4048,30.279,30.2938,108304.0
2016-10-05 10:10:00,40.92,40.92,40.71,40.72,81583.0,30.2864,30.2864,30.131,30.1384,81583.0
2016-10-05 10:15:00,40.72,40.75,40.62,40.63,43684.0,30.1384,30.1606,30.0644,30.0718,43684.0
2016-10-05 10:20:00,40.62,40.7,40.61,40.69,67924.0,30.0644,30.1236,30.057,30.1162,67924.0
2016-10-05 10:25:00,40.69,40.77,40.58,40.63,87460.0,30.1162,30.1754,30.0348,30.0718,87460.0
2016-10-05 10:30:00,40.62,40.63,40.53,40.6,27198.0,30.0644,30.0718,29.9978,30.0496,27198.0
2016-10-05 10:35:00,40.6,40.68,40.6,40.64,58566.0,30.0496,30.1088,30.0496,30.0792,58566.0
2016-10-05 10:40:00,40.64,40.69,40.63,40.68,50371.0,30.0792,30.1162,30.0718,30.1088,50371.0
2016-10-05 10:45:00,40.67,40.67,40.59,40.61,25577.0,30.1014,30.1014,30.0422,30.057,25577.0
2016-10-05 10:50:00,40.62,40.66,40.58,40.62,32542.0,30.0644,30.094,30.0348,30.0644,32542.0
2016-10-05 10:55:00,40.61,40.63,40.55,40.55,84679.0,30.057,30.0718,30.0126,30.0126,84679.0
2016-10-05 11:00:00,40.56,40.62,40.55,40.62,45402.0,30.02,30.0644,30.0126,30.0644,45402.0
2016-10-05 11:05:00,40.62,40.62,40.54,40.56,28982.0,30.0644,30.0644,30.0052,30.02,28982.0
2016-10-05 11:10:00,40.55,40.55,40.52,40.55,22992.0,30.0126,30.0126,29.9904,30.0126,22992.0
2016-10-05 11:15:00,40.55,40.55,40.46,40.47,28795.0,30.0126,30.0126,29.946,29.9534,28795.0
2016-10-05 11:20:00,40.47,40.47,40.43,40.47,21821.0,29.9534,29.9534,29.9237,29.9534,21821.0
2016-10-05 11:25:00,40.46,40.58,40.44,40.58,29758.0,29.946,30.0348,29.9312,30.0348,29758.0
2016-10-05 11:30:00,40.58,40.59,40.55,40.59,24029.0,30.0348,30.0422,30.0126,30.0422,24029.0
2016-10-05 11:35:00,40.59,40.63,40.56,40.59,27474.0,30.0422,30.0718,30.02,30.0422,27474.0
2016-10-05 11:40:00,40.59,40.63,40.57,40.61,19299.0,30.0422,30.0718,30.0274,30.057,19299.0
2016-10-05 11:45:00,40.6,40.6,40.53,40.53,34782.0,30.0496,30.0496,29.9978,29.9978,34782.0
2016-10-05 11:50:00,40.52,40.57,40.51,40.55,20752.0,29.9904,30.0274,29.983,30.0126,20752.0
2016-10-05 11:55:00,40.56,40.56,40.49,40.52,39702.0,30.02,30.02,29.9682,29.9904,39702.0
2016-10-05 12:00:00,40.53,40.56,40.5,40.5,31898.0,29.9978,30.02,29.9756,29.9756,31898.0
2016-10-05 12:05:00,40.5,40.53,40.48,40.5,25454.0,29.9756,29.9978,29.9608,29.9756,25454.0
2016-10-05 12:10:00,40.5,40.54,40.48,40.49,19225.0,29.9756,30.0052,29.9608,29.9682,19225.0
2016-10-05 12:15:00,40.5,40.52,40.47,40.48,40029.0,29.9756,29.9904,29.9534,29.9608,40029.0
2016-10-05 12:20:00,40.48,40.52,40.45,40.5,25597.0,29.9608,29.9904,29.9386,29.9756,25597.0
2016-10-05 12:25:00,40.5,40.52,40.48,40.49,21756.0,29.9756,29.9904,29.9608,29.9682,21756.0
2016-10-05 12:30:00,40.5,40.53,40.49,40.52,19439.0,29.9756,29.9978,29.9682,29.9904,19439.0
2016-10-05 12:35:00,40.52,40.61,40.52,40.61,22883.0,29.9904,30.057,29.9904,30.057,22883.0
2016-10-05 12:40:00,40.61,40.68,40.6,40.66,43517.0,30.057,30.1088,30.0496,30.094,43517.0
2016-10-05 12:45:00,40.67,40.82,40.66,40.81,30402.0,30.1014,30.2124,30.094,30.205,30402.0
2016-10-05 12:50:00,40.81,40.85,40.75,40.85,28227.0,30.205,30.2346,30.1606,30.2346,28227.0
2016-10-05 12:55:00,40.86,40.87,40.79,40.84,26423.0,30.242,30.2494,30.1902,30.2272,26423.0
2016-10-05 13:00:00,40.83,40.89,40.82,40.85,29044.0,30.2198,30.2642,30.2124,30.2346,29044.0
2016-10-05 13:05:00,40.85,40.86,40.81,40.85,23706.0,30.2346,30.242,30.205,30.2346,23706.0
2016-10-05 13:10:00,40.86,40.88,40.82,40.86,23722.0,30.242,30.2568,30.2124,30.242,23722.0
2016-10-05 13:15:00,40.86,40.93,40.85,40.93,27206.0,30.242,30.2938,30.2346,30.2938,27206.0
2016-10-05 13:20:00,40.92,40.93,40.87,40.9,19173.0,30.2864,30.2938,30.2494,30.2716,19173.0
2016-10-05 13:25:00,40.91,40.92,40.87,40.87,14306.0,30.279,30.2864,30.2494,30.2494,14306.0
2016-10-05 13:30:00,40.87,40.88,40.84,40.84,17008.0,30.2494,30.2568,30.2272,30.2272,17008.0
2016-10-05 13:35:00,40.84,40.87,40.8,40.8,25531.0,30.2272,30.2494,30.1976,30.1976,25531.0
2016-10-05 13:40:00,40.8,40.81,40.76,40.77,14419.0,30.1976,30.205,30.168,30.1754,14419.0
2016-10-05 13:45:00,40.76,40.77,40.73,40.77,12383.0,30.168,30.1754,30.1458,30.1754,12383.0
2016-10-05 13:50:00,40.77,40.78,40.74,40.76,15409.0,30.1754,30.1828,30.1532,30.168,15409.0
2016-10-05 13:55:00,40.77,40.81,40.77,40.8,19907.0,30.1754,30.205,30.1754,30.1976,19907.0
2016-10-05 14:00:00,40.79,40.79,40.72,40.73,18064.0,30.1902,30.1902,30.1384,30.1458,18064.0
2016-10-05 14:05:00,40.73,40.76,40.72,40.73,19582.0,30.1458,30.168,30.1384,30.1458,19582.0
2016-10-05 14:10:00,40.73,40.8,40.73,40.77,47994.0,30.1458,30.1976,30.1458,30.1754,47994.0
2016-10-05 14:15:00,40.78,40.8,40.78,40.79,35824.0,30.1828,30.1976,30.1828,30.1902,35824.0
2016-10-05 14:20:00,40.79,40.8,40.78,40.79,22090.0,30.1902,30.1976,30.1828,30.1902,22090.0
2016-10-05 14:25:00,40.79,40.79,40.71,40.72,40282.0,30.1902,30.1902,30.131,30.1384,40282.0
2016-10-05 14:30:00,40.72,40.74,40.7,40.74,23376.0,30.1384,30.1532,30.1236,30.1532,23376.0
2016-10-05 14:35:00,40.73,40.77,40.72,40.75,26430.0,30.1458,30.1754,30.1384,30.1606,26430.0
2016-10-05 14:40:00,40.76,40.78,40.75,40.77,18757.0,30.168,30.1828,30.1606,30.1754,18757.0
2016-10-05 14:45:00,40.77,40.81,40.75,40.8,31110.0,30.1754,30.205,30.1606,30.1976,31110.0
2016-10-05 14:50:00,40.81,40.82,40.78,40.8,21964.0,30.205,30.2124,30.1828,30.1976,21964.0
2016-10-05 14:55:00,40.79,40.81,40.78,40.79,18206.0,30.1902,30.205,30.1828,30.1902,18206.0
2016-10-05 15:00:00,40.79,40.82,40.79,40.82,24918.0,30.1902,30.2124,30.1902,30.2124,24918.0
2016-10-05 15:05:00,40.82,40.86,40.81,40.86,31838.0,30.2124,30.242,30.205,30.242,31838.0
2016-10-05 15:10:00,40.86,40.86,40.78,40.78,19933.0,30.242,30.242,30.1828,30.1828,19933.0
2016-10-05 15:15:00,40.78,40.78,40.72,40.74,47630.0,30.1828,30.1828,30.1384,30.1532,47630.0
2016-10-05 15:20:00,40.74,40.81,40.72,40.81,44521.0,30.1532,30.205,30.1384,30.205,44521.0
2016-10-05 15:25:00,40.81,40.82,40.77,40.78,43837.0,30.205,30.2124,30.1754,30.1828,43837.0
2016-10-05 15:30:00,40.79,40.83,40.78,40.79,55937.0,30.1902,30.2198,30.1828,30.1902,55937.0
2016-10-05 15:35:00,40.79,40.83,40.78,40.8,62107.0,30.1902,30.2198,30.1828,30.1976,62107.0
2016-10-05 15:40:00,40.8,40.86,40.79,40.84,73365.0,30.1976,30.242,30.1902,30.2272,73365.0
2016-10-05 15:45:00,40.84,40.86,40.79,40.81,87767.0,30.2272,30.242,30.1902,30.205,87767.0
2016-10-05 15:50:00,40.81,40.84,40.8,40.82,93078.0,30.205,30.2272,30.1976,30.2124,93078.0
2016-10-05 15:55:00,40.81,40.82,40.76,40.76,190508.0,30.205,30.2124,30.168,30.168,190508.0
2016-10-06 09:30:00,40.59,40.69,40.43,40.59,37317.0,30.0422,30.1162,29.9237,30.0422,37317.0
2016-10-06 09:35:00,40.58,40.8,40.58,40.7,20912.0,30.0348,30.1976,30.0348,30.1236,20912.0
2016-10-06 09:40:00,40.7,40.81,40.69,40.79,57656.0,30.1236,30.205,30.1162,30.1902,57656.0
2016-10-06 09:45:00,40.77,40.8,40.68,40.7,76204.0,30.1754,30.1976,30.1088,30.1236,76204.0
2016-10-06 09:50:00,40.71,40.8,40.68,40.79,50925.0,30.131,30.1976,30.1088,30.1902,50925.0
2016-10-06 09:55:00,40.79,40.79,40.71,40.76,84901.0,30.1902,30.1902,30.131,30.168,84901.0
2016-10-06 10:00:00,40.77,40.84,40.72,40.75,74816.0,30.1754,30.2272,30.1384,30.1606,74816.0
2016-10-06 10:05:00,40.74,40.78,40.72,40.75,55166.0,30.1532,30.1828,30.1384,30.1606,55166.0
2016-10-06 10:10:00,40.74,40.75,40.61,40.62,45739.0,30.1532,30.1606,30.057,30.0644,45739.0
2016-10-06 10:15:00,40.62,40.66,40.6,40.61,41987.0,30.0644,30.094,30.0496,30.057,41987.0
2016-10-06 10:20:00,40.62,40.63,40.51,40.51,25062.0,30.0644,30.0718,29.983,29.983,25062.0
2016-10-06 10:25:00,40.52,40.69,40.52,40.69,21832.0,29.9904,30.1162,29.9904,30.1162,21832.0
2016-10-06 10:30:00,40.7,40.72,40.64,40.67,26914.0,30.1236,30.1384,30.0792,30.1014,26914.0
2016-10-06 10:35:00,40.68,40.69,40.64,40.65,51356.0,30.1088,30.1162,30.0792,30.0866,51356.0
2016-10-06 10:40:00,40.65,40.65,40.6,40.61,69062.0,30.0866,30.0866,30.0496,30.057,69062.0
2016-10-06 10:45:00,40.61,40.61,40.53,40.55,29712.0,30.057,30.057,29.9978,30.0126,29712.0
2016-10-06 10:50:00,40.55,40.55,40.49,40.5,18828.0,30.0126,30.0126,29.9682,29.9756,18828.0
2016-10-06 10:55:00,40.51,40.59,40.5,40.58,22653.0,29.983,30.0422,29.9756,30.0348,22653.0
2016-10-06 11:00:00,40.57,40.58,40.53,40.55,33231.0,30.0274,30.0348,29.9978,30.0126,33231.0
2016-10-06 11:05:00,40.55,40.55,40.46,40.48,24513.0,30.0126,30.0126,29.946,29.9608,24513.0
2016-10-06 11:10:00,40.47,40.55,40.46,40.51,23686.0,29.9534,30.0126,29.946,29.983,23686.0
2016-10-06 11:15:00,40.5,40.51,40.44,40.48,24054.0,29.9756,29.983,29.9312,29.9608,24054.0
2016-10-06 11:20:00,40.48,40.56,40.46,40.53,23077.0,29.9608,30.02,29.946,29.9978,23077.0
2016-10-06 11:25:00,40.53,40.62,40.53,40.58,21729.0,29.9978,30.0644,29.9978,30.0348,21729.0
2016-10-06 11:30:00,40.59,40.59,40.53,40.55,30142.0,30.0422,30.0422,29.9978,30.0126,30142.0
2016-10-06 11:35:00,40.55,40.55,40.47,40.49,32466.0,30.0126,30.0126,29.9534,29.9682,32466.0
2016-10-06 11:40:00,40.48,40.48,40.44,40.44,13263.0,29.9608,29.9608,29.9312,29.9312,13263.0
2016-10-06 11:45:00,40.44,40.63,40.44,40.54,61877.0,29.9312,30.0718,29.9312,30.0052,61877.0
2016-10-06 11:50:00,40.54,40.67,40.53,40.67,15944.0,30.0052,30.1014,29.9978,30.1014,15944.0
2016-10-06 11:55:00,40.66,40.71,40.66,40.67,29254.0,30.094,30.131,30.094,30.1014,29254.0
2016-10-06 12:00:00,40.68,40.77,40.67,40.76,31050.0,30.1088,30.1754,30.1014,30.168,31050.0
2016-10-06 12:05:00,40.75,40.81,40.74,40.8,50815.0,30.1606,30.205,30.1532,30.1976,50815.0
2016-10-06 12:10:00,40.8,40.8,40.77,40.78,31649.0,30.1976,30.1976,30.1754,30.1828,31649.0
2016-10-06 12:15:00,40.78,40.78,40.7,40.71,38407.0,30.1828,30.1828,30.1236,30.131,38407.0
2016-10-06 12:20:00,40.71,40.73,40.7,40.71,13339.0,30.131,30.1458,30.1236,30.131,13339.0
2016-10-06 12:25:00,40.71,40.77,40.71,40.76,18333.0,30.131,30.1754,30.131,30.168,18333.0
2016-10-06 12:30:00,40.74,40.78,40.72,40.75,17936.0,30.1532,30.1828,30.1384,30.1606,17936.0
2016-10-06 12:35:00,40.75,40.76,40.67,40.71,20299.0,30.1606,30.168,30.1014,30.131,20299.0
2016-10-06 12:40:00,40.71,40.72,40.67,40.68,20329.0,30.131,30.1384,30.1014,30.1088,20329.0
2016-10-06 12:45:00,40.69,40.78,40.69,40.77,51303.0,30.1162,30.1828,30.1162,30.1754,51303.0
2016-10-06 12:50:00,40.77,40.78,40.75,40.77,16640.0,30.1754,30.1828,30.1606,30.1754,16640.0
2016-10-06 12:55:00,40.77,40.77,40.71,40.73,20670.0,30.1754,30.1754,30.131,30.1458,20670.0
2016-10-06 13:00:00,40.73,40.73,40.65,40.65,20197.0,30.1458,30.1458,30.0866,30.0866,20197.0
2016-10-06 13:05:00,40.66,40.69,40.64,40.66,26675.0,30.094,30.1162,30.0792,30.094,26675.0
2016-10-06 13:10:00,40.66,40.7,40.65,40.69,46470.0,30.094,30.1236,30.0866,30.1162,46470.0
2016-10-06 13:15:00,40.69,40.81,40.69,40.76,40499.0,30.1162,30.205,30.1162,30.168,40499.0
2016-10-06 13:20:00,40.76,40.77,40.72,40.73,16837.0,30.168,30.1754,30.1384,30.1458,16837.0
2016-10-06 13:25:00,40.73,40.74,40.68,40.68,18595.0,30.1458,30.1532,30.1088,30.1088,18595.0
2016-10-06 13:30:00,40.68,40.72,40.68,40.69,22255.0,30.1088,30.1384,30.1088,30.1162,22255.0
2016-10-06 13:35:00,40.69,40.72,40.68,40.71,16230.0,30.1162,30.1384,30.1088,30.131,16230.0
2016-10-06 13:40:00,40.72,40.78,40.71,40.75,15392.0,30.1384,30.1828,30.131,30.1606,15392.0
2016-10-06 13:45:00,40.75,40.76,40.73,40.75,13107.0,30.1606,30.168,30.1458,30.1606,13107.0
2016-10-06 13:50:00,40.74,40.77,40.73,40.77,20449.0,30.1532,30.1754,30.1458,30.1754,20449.0
2016-10-06 13:55:00,40.77,40.78,40.74,40.74,15843.0,30.1754,30.1828,30.1532,30.1532,15843.0
2016-10-06 14:00:00,40.74,40.77,40.72,40.74,19857.0,30.1532,30.1754,30.1384,30.1532,19857.0
2016-10-06 14:05:00,40.74,40.8,40.74,40.75,13526.0,30.1532,30.1976,30.1532,30.1606,13526.0
2016-10-06 14:10:00,40.75,40.79,40.73,40.79,9961.0,30.1606,30.1902,30.1458,30.1902,9961.0
2016-10-06 14:15:00,40.79,40.8,40.76,40.76,11037.0,30.1902,30.1976,30.168,30.168,11037.0
2016-10-06 14:20:00,40.77,40.81,40.76,40.8,24168.0,30.1754,30.205,30.168,30.1976,24168.0
2016-10-06 14:25:00,40.81,40.87,40.81,40.85,24621.0,30.205,30.2494,30.205,30.2346,24621.0
2016-10-06 14:30:00,40.85,40.86,40.83,40.86,14614.0,30.2346,30.242,30.2198,30.242,14614.0
2016-10-06 14:35:00,40.85,40.88,40.84,40.87,95518.0,30.2346,30.2568,30.2272,30.2494,95518.0
2016-10-06 14:40:00,40.87,40.87,40.77,40.77,31097.0,30.2494,30.2494,30.1754,30.1754,31097.0
2016-10-06 14:45:00,40.78,40.78,40.73,40.74,22093.0,30.1828,30.1828,30.1458,30.1532,22093.0
2016-10-06 14:50:00,40.74,40.76,40.73,40.75,22577.0,30.1532,30.168,30.1458,30.1606,22577.0
2016-10-06 14:55:00,40.75,40.77,40.74,40.76,20157.0,30.1606,30.1754,30.1532,30.168,20157.0
2016-10-06 15:00:00,40.77,40.79,40.74,40.76,27977.0,30.1754,30.1902,30.1532,30.168,27977.0
2016-10-06 15:05:00,40.76,40.78,40.75,40.77,26235.0,30.168,30.1828,30.1606,30.1754,26235.0
2016-10-06 15:10:00,40.77,40.78,40.72,40.75,37334.0,30.1754,30.1828,30.1384,30.1606,37334.0
2016-10-06 15:15:00,40.75,40.79,40.73,40.76,28699.0,30.1606,30.1902,30.1458,30.168,28699.0
2016-10-06 15:20:00,40.76,40.78,40.75,40.77,33620.0,30.168,30.1828,30.1606,30.1754,33620.0
2016-10-06 15:25:00,40.77,40.78,40.7,40.71,23757.0,30.1754,30.1828,30.1236,30.131,23757.0
2016-10-06 15:30:00,40.7,40.75,40.68,40.75,59602.0,30.1236,30.1606,30.1088,30.1606,59602.0
2016-10-06 15:35:00,40.74,40.77,40.7,40.71,62265.0,30.1532,30.1754,30.1236,30.131,62265.0
2016-10-06 15:40:00,40.71,40.73,40.7,40.72,51253.0,30.131,30.1458,30.1236,30.1384,51253.0
2016-10-06 15:45:00,40.71,40.72,40.68,40.69,59839.0,30.131,30.1384,30.1088,30.1162,59839.0
2016-10-06 15:50:00,40.68,40.73,40.68,40.72,68590.0,30.1088,30.1458,30.1088,30.1384,68590.0
2016-10-06 15:55:00,40.72,40.78,40.69,40.75,214378.0,30.1384,30.1828,30.1162,30.1606,214378.0
2016-10-07 09:30:00,41.07,41.51,41.06,41.19,52095.0,30.3974,30.7231,30.39,30.4863,52095.0
2016-10-07 09:35:00,41.17,41.17,41.0,41.1,8659.0,30.4715,30.4715,30.3456,30.4196,8659.0
2016-10-07 09:40:00,41.08,41.17,40.96,40.99,22428.0,30.4048,30.4715,30.316,30.3382,22428.0
2016-10-07 09:45:00,41.04,41.1,41.0,41.01,16400.0,30.3752,30.4196,30.3456,30.353,16400.0
2016-10-07 09:50:00,41.0,41.08,40.95,41.04,32410.0,30.3456,30.4048,30.3086,30.3752,32410.0
2016-10-07 09:55:00,41.04,41.04,40.97,40.98,25194.0,30.3752,30.3752,30.3234,30.3308,25194.0
2016-10-07 10:00:00,40.99,41.12,40.97,41.09,24625.0,30.3382,30.4344,30.3234,30.4122,24625.0
2016-10-07 10:05:00,41.08,41.08,40.96,40.99,24805.0,30.4048,30.4048,30.316,30.3382,24805.0
2016-10-07 10:10:00,40.99,40.99,40.9,40.94,15790.0,30.3382,30.3382,30.2716,30.3012,15790.0
2016-10-07 10:15:00,40.95,40.97,40.82,40.86,14706.0,30.3086,30.3234,30.2124,30.242,14706.0
2016-10-07 10:20:00,40.85,40.95,40.81,40.95,27141.0,30.2346,30.3086,30.205,30.3086,27141.0
2016-10-07 10:25:00,40.95,40.96,40.89,40.93,53581.0,30.3086,30.316,30.2642,30.2938,53581.0
2016-10-07 10:30:00,40.94,40.94,40.84,40.85,44941.0,30.3012,30.3012,30.2272,30.2346,44941.0
2016-10-07 10:35:00,40.85,40.91,40.83,40.89,40234.0,30.2346,30.279,30.2198,30.2642,40234.0
2016-10-07 10:40:00,40.9,40.91,40.8,40.84,23624.0,30.2716,30.279,30.1976,30.2272,23624.0
2016-10-07 10:45:00,40.83,40.91,40.81,40.9,29082.0,30.2198,30.279,30.205,30.2716,29082.0
2016-10-07 10:50:00,40.9,40.93,40.83,40.83,60470.0,30.2716,30.2938,30.2198,30.2198,60470.0
2016-10-07 10:55:00,40.83,40.91,40.83,40.89,24957.0,30.2198,30.279,30.2198,30.2642,24957.0
2016-10-07 11:00:00,40.89,40.9,40.83,40.85,23602.0,30.2642,30.2716,30.2198,30.2346,23602.0
2016-10-07 11:05:00,40.86,40.96,40.86,40.94,34273.0,30.242,30.316,30.242,30.3012,34273.0
2016-10-07 11:10:00,40.94,40.98,40.88,40.97,34742.0,30.3012,30.3308,30.2568,30.3234,34742.0
2016-10-07 11:15:00,40.97,41.0,40.95,40.97,18746.0,30.3234,30.3456,30.3086,30.3234,18746.0
2016-10-07 11:20:00,40.97,41.06,40.97,41.02,55971.0,30.3234,30.39,30.3234,30.3604,55971.0
2016-10-07 11:25:00,41.02,41.06,41.0,41.05,35238.0,30.3604,30.39,30.3456,30.3826,35238.0
2016-10-07 11:30:00,41.05,41.05,40.93,40.94,29391.0,30.3826,30.3826,30.2938,30.3012,29391.0
2016-10-07 11:35:00,40.94,40.95,40.88,40.88,38436.0,30.3012,30.3086,30.2568,30.2568,38436.0
2016-10-07 11:40:00,40.88,40.89,40.85,40.87,41846.0,30.2568,30.2642,30.2346,30.2494,41846.0
2016-10-07 11:45:00,40.87,40.87,40.8,40.82,70077.0,30.2494,30.2494,30.1976,30.2124,70077.0
2016-10-07 11:50:00,40.82,40.91,40.8,40.89,34335.0,30.2124,30.279,30.1976,30.2642,34335.0
2016-10-07 11:55:00,40.9,40.9,40.83,40.86,59046.0,30.2716,30.2716,30.2198,30.242,59046.0
2016-10-07 12:00:00,40.87,40.94,40.79,40.81,56927.0,30.2494,30.3012,30.1902,30.205,56927.0
2016-10-07 12:05:00,40.81,40.85,40.79,40.82,43892.0,30.205,30.2346,30.1902,30.2124,43892.0
2016-10-07 12:10:00,40.82,40.89,40.81,40.87,86101.0,30.2124,30.2642,30.205,30.2494,86101.0
2016-10-07 12:15:00,40.86,40.88,40.83,40.84,60641.0,30.242,30.2568,30.2198,30.2272,60641.0
2016-10-07 12:20:00,40.84,40.85,40.79,40.79,22362.0,30.2272,30.2346,30.1902,30.1902,22362.0
2016-10-07 12:25:00,40.79,40.8,40.75,40.8,29580.0,30.1902,30.1976,30.1606,30.1976,29580.0
2016-10-07 12:30:00,40.8,40.84,40.79,40.82,12123.0,30.1976,30.2272,30.1902,30.2124,12123.0
2016-10-07 12:35:00,40.81,40.82,40.74,40.76,21055.0,30.205,30.2124,30.1532,30.168,21055.0
2016-10-07 12:40:00,40.76,40.78,40.72,40.73,15201.0,30.168,30.1828,30.1384,30.1458,15201.0
2016-10-07 12:45:00,40.73,40.8,40.71,40.76,24150.0,30.1458,30.1976,30.131,30.168,24150.0
2016-10-07 12:50:00,40.75,40.76,40.73,40.73,14414.0,30.1606,30.168,30.1458,30.1458,14414.0
2016-10-07 12:55:00,40.73,40.79,40.7,40.79,20317.0,30.1458,30.1902,30.1236,30.1902,20317.0
2016-10-07 13:00:00,40.79,40.8,40.73,40.77,11974.0,30.1902,30.1976,30.1458,30.1754,11974.0
2016-10-07 13:05:00,40.77,40.78,40.75,40.78,12000.0,30.1754,30.1828,30.1606,30.1828,12000.0
2016-10-07 13:10:00,40.79,40.79,40.74,40.75,9183.0,30.1902,30.1902,30.1532,30.1606,9183.0
2016-10-07 13:15:00,40.75,40.79,40.74,40.76,21035.0,30.1606,30.1902,30.1532,30.168,21035.0
2016-10-07 13:20:00,40.75,40.77,40.72,40.76,17838.0,30.1606,30.1754,30.1384,30.168,17838.0
2016-10-07 13:25:00,40.75,40.79,40.74,40.79,15459.0,30.1606,30.1902,30.1532,30.1902,15459.0
2016-10-07 13:30:00,40.79,40.8,40.77,40.79,15783.0,30.1902,30.1976,30.1754,30.1902,15783.0
2016-10-07 13:35:00,40.8,40.83,40.79,40.81,14503.0,30.1976,30.2198,30.1902,30.205,14503.0
2016-10-07 13:40:00,40.8,40.82,40.76,40.81,19926.0,30.1976,30.2124,30.168,30.205,19926.0
2016-10-07 13:45:00,40.82,40.82,40.79,40.81,18470.0,30.2124,30.2124,30.1902,30.205,18470.0
2016-10-07 13:50:00,40.81,40.87,40.8,40.87,16959.0,30.205,30.2494,30.1976,30.2494,16959.0
2016-10-07 13:55:00,40.86,40.87,40.84,40.85,14645.0,30.242,30.2494,30.2272,30.2346,14645.0
2016-10-07 14:00:00,40.86,40.89,40.85,40.88,20358.0,30.242,30.2642,30.2346,30.2568,20358.0
2016-10-07 14:05:00,40.88,40.89,40.83,40.84,24826.0,30.2568,30.2642,30.2198,30.2272,24826.0
2016-10-07 14:10:00,40.83,40.92,40.83,40.9,25785.0,30.2198,30.2864,30.2198,30.2716,25785.0
2016-10-07 14:15:00,40.9,40.9,40.84,40.86,27166.0,30.2716,30.2716,30.2272,30.242,27166.0
2016-10-07 14:20:00,40.85,40.91,40.85,40.89,15851.0,30.2346,30.279,30.2346,30.2642,15851.0
2016-10-07 14:25:00,40.89,40.91,40.86,40.88,52797.0,30.2642,30.279,30.242,30.2568,52797.0
2016-10-07 14:30:00,40.87,40.89,40.86,40.89,15005.0,30.2494,30.2642,30.242,30.2642,15005.0
2016-10-07 14:35:00,40.88,40.9,40.85,40.88,43449.0,30.2568,30.2716,30.2346,30.2568,43449.0
2016-10-07 14:40:00,40.88,40.88,40.86,40.86,10211.0,30.2568,30.2568,30.242,30.242,10211.0
2016-10-07 14:45:00,40.87,40.89,40.83,40.84,32202.0,30.2494,30.2642,30.2198,30.2272,32202.0
2016-10-07 14:50:00,40.83,40.86,40.83,40.86,12041.0,30.2198,30.242,30.2198,30.242,12041.0
2016-10-07 14:55:00,40.86,40.88,40.84,40.85,51440.0,30.242,30.2568,30.2272,30.2346,51440.0
2016-10-07 15:00:00,40.85,40.87,40.85,40.86,25824.0,30.2346,30.2494,30.2346,30.242,25824.0
2016-10-07 15:05:00,40.86,40.88,40.85,40.88,30285.0,30.242,30.2568,30.2346,30.2568,30285.0
2016-10-07 15:10:00,40.87,40.88,40.83,40.84,22184.0,30.2494,30.2568,30.2198,30.2272,22184.0
2016-10-07 15:15:00,40.83,40.83,40.81,40.81,24869.0,30.2198,30.2198,30.205,30.205,24869.0
2016-10-07 15:20:00,40.81,40.82,40.78,40.81,17942.0,30.205,30.2124,30.1828,30.205,17942.0
2016-10-07 15:25:00,40.8,40.84,40.8,40.83,21183.0,30.1976,30.2272,30.1976,30.2198,21183.0
2016-10-07 15:30:00,40.83,40.83,40.8,40.8,24567.0,30.2198,30.2198,30.1976,30.1976,24567.0
2016-10-07 15:35:00,40.8,40.81,40.77,40.77,30045.0,30.1976,30.205,30.1754,30.1754,30045.0
2016-10-07 15:40:00,40.76,40.78,40.74,40.77,29556.0,30.168,30.1828,30.1532,30.1754,29556.0
2016-10-07 15:45:00,40.76,40.78,40.76,40.76,41682.0,30.168,30.1828,30.168,30.168,41682.0
2016-10-07 15:50:00,40.77,40.79,40.75,40.75,70879.0,30.1754,30.1902,30.1606,30.1606,70879.0
2016-10-07 15:55:00,40.75,40.83,40.71,40.72,294618.0,30.1606,30.2198,30.131,30.1384,294618.0
2016-10-10 09:30:00,40.78,40.89,40.78,40.83,34209.0,30.1828,30.2642,30.1828,30.2198,34209.0
2016-10-10 09:35:00,40.84,40.99,40.82,40.95,14760.0,30.2272,30.3382,30.2124,30.3086,14760.0
2016-10-10 09:40:00,40.96,41.01,40.93,40.97,18815.0,30.316,30.353,30.2938,30.3234,18815.0
2016-10-10 09:45:00,40.97,40.99,40.93,40.96,22353.0,30.3234,30.3382,30.2938,30.316,22353.0
2016-10-10 09:50:00,40.95,40.97,40.9,40.92,16543.0,30.3086,30.3234,30.2716,30.2864,16543.0
2016-10-10 09:55:00,40.92,40.94,40.85,40.88,22105.0,30.2864,30.3012,30.2346,30.2568,22105.0
2016-10-10 10:00:00,40.89,40.93,40.86,40.9,44673.0,30.2642,30.2938,30.242,30.2716,44673.0
2016-10-10 10:05:00,40.9,40.95,40.89,40.93,31889.0,30.2716,30.3086,30.2642,30.2938,31889.0
2016-10-10 10:10:00,40.93,40.94,40.81,40.85,31382.0,30.2938,30.3012,30.205,30.2346,31382.0
2016-10-10 10:15:00,40.85,40.87,40.77,40.78,27054.0,30.2346,30.2494,30.1754,30.1828,27054.0
2016-10-10 10:20:00,40.78,40.79,40.74,40.77,27516.0,30.1828,30.1902,30.1532,30.1754,27516.0
2016-10-10 10:25:00,40.77,40.86,40.75,40.86,45168.0,30.1754,30.242,30.1606,30.242,45168.0
2016-10-10 10:30:00,40.85,40.86,40.74,40.75,29158.0,30.2346,30.242,30.1532,30.1606,29158.0
2016-10-10 10:35:00,40.76,40.77,40.7,40.72,36471.0,30.168,30.1754,30.1236,30.1384,36471.0
2016-10-10 10:40:00,40.73,40.76,40.72,40.73,35495.0,30.1458,30.168,30.1384,30.1458,35495.0
2016-10-10 10:45:00,40.73,40.73,40.67,40.71,41144.0,30.1458,30.1458,30.1014,30.131,41144.0
2016-10-10 10:50:00,40.71,40.71,40.64,40.68,17370.0,30.131,30.131,30.0792,30.1088,17370.0
2016-10-10 10:55:00,40.67,40.71,40.66,40.68,15393.0,30.1014,30.131,30.094,30.1088,15393.0
2016-10-10 11:00:00,40.67,40.83,40.67,40.8,67698.0,30.1014,30.2198,30.1014,30.1976,67698.0
2016-10-10 11:05:00,40.8,40.82,40.77,40.8,18985.0,30.1976,30.2124,30.1754,30.1976,18985.0
2016-10-10 11:10:00,40.8,40.82,40.78,40.78,10555.0,30.1976,30.2124,30.1828,30.1828,10555.0
2016-10-10 11:15:00,40.79,40.8,40.77,40.79,13733.0,30.1902,30.1976,30.1754,30.1902,13733.0
2016-10-10 11:20:00,40.78,40.78,40.7,40.71,16864.0,30.1828,30.1828,30.1236,30.131,16864.0
2016-10-10 11:25:00,40.72,40.77,40.71,40.75,8958.0,30.1384,30.1754,30.131,30.1606,8958.0
2016-10-10 11:30:00,40.75,40.78,40.74,40.77,11382.0,30.1606,30.1828,30.1532,30.1754,11382.0
2016-10-10 11:35:00,40.77,40.81,40.76,40.81,44266.0,30.1754,30.205,30.168,30.205,44266.0
2016-10-10 11:40:00,40.81,40.82,40.75,40.79,17292.0,30.205,30.2124,30.1606,30.1902,17292.0
2016-10-10 11:45:00,40.79,40.8,40.76,40.79,12499.0,30.1902,30.1976,30.168,30.1902,12499.0
2016-10-10 11:50:00,40.79,40.8,40.75,40.78,17276.0,30.1902,30.1976,30.1606,30.1828,17276.0
2016-10-10 11:55:00,40.78,40.79,40.77,40.77,10796.0,30.1828,30.1902,30.1754,30.1754,10796.0
2016-10-10 12:00:00,40.77,40.78,40.72,40.76,10832.0,30.1754,30.1828,30.1384,30.168,10832.0
2016-10-10 12:05:00,40.75,40.75,40.72,40.72,5700.0,30.1606,30.1606,30.1384,30.1384,5700.0
2016-10-10 12:10:00,40.72,40.72,40.7,40.71,9675.0,30.1384,30.1384,30.1236,30.131,9675.0
2016-10-10 12:15:00,40.72,40.72,40.7,40.71,6702.0,30.1384,30.1384,30.1236,30.131,6702.0
2016-10-10 12:20:00,40.72,40.73,40.63,40.65,15839.0,30.1384,30.1458,30.0718,30.0866,15839.0
2016-10-10 12:25:00,40.65,40.69,40.64,40.69,13700.0,30.0866,30.1162,30.0792,30.1162,13700.0
2016-10-10 12:30:00,40.69,40.7,40.63,40.65,17120.0,30.1162,30.1236,30.0718,30.0866,17120.0
2016-10-10 12:35:00,40.65,40.65,40.6,40.6,9647.0,30.0866,30.0866,30.0496,30.0496,9647.0
2016-10-10 12:40:00,40.61,40.62,40.6,40.61,5907.0,30.057,30.0644,30.0496,30.057,5907.0
2016-10-10 12:45:00,40.61,40.62,40.58,40.61,10507.0,30.057,30.0644,30.0348,30.057,10507.0
2016-10-10 12:50:00,40.62,40.63,40.6,40.63,6705.0,30.0644,30.0718,30.0496,30.0718,6705.0
2016-10-10 12:55:00,40.62,40.63,40.61,40.63,6654.0,30.0644,30.0718,30.057,30.0718,6654.0
2016-10-10 13:00:00,40.63,40.66,40.62,40.65,9913.0,30.0718,30.094,30.0644,30.0866,9913.0
2016-10-10 13:05:00,40.64,40.74,40.64,40.74,6279.0,30.0792,30.1532,30.0792,30.1532,6279.0
2016-10-10 13:10:00,40.74,40.75,40.72,40.75,7538.0,30.1532,30.1606,30.1384,30.1606,7538.0
2016-10-10 13:15:00,40.75,40.76,40.74,40.75,12051.0,30.1606,30.168,30.1532,30.1606,12051.0
2016-10-10 13:20:00,40.76,40.76,40.74,40.74,7608.0,30.168,30.168,30.1532,30.1532,7608.0
2016-10-10 13:25:00,40.75,40.79,40.75,40.76,10798.0,30.1606,30.1902,30.1606,30.168,10798.0
2016-10-10 13:30:00,40.77,40.78,40.74,40.74,10591.0,30.1754,30.1828,30.1532,30.1532,10591.0
2016-10-10 13:35:00,40.74,40.74,40.7,40.72,43855.0,30.1532,30.1532,30.1236,30.1384,43855.0
2016-10-10 13:40:00,40.72,40.77,40.71,40.75,20130.0,30.1384,30.1754,30.131,30.1606,20130.0
2016-10-10 13:45:00,40.76,40.83,40.75,40.82,82785.0,30.168,30.2198,30.1606,30.2124,82785.0
2016-10-10 13:50:00,40.82,40.83,40.8,40.82,8310.0,30.2124,30.2198,30.1976,30.2124,8310.0
2016-10-10 13:55:00,40.82,40.87,40.82,40.85,12722.0,30.2124,30.2494,30.2124,30.2346,12722.0
2016-10-10 14:00:00,40.86,40.88,40.85,40.86,13949.0,30.242,30.2568,30.2346,30.242,13949.0
2016-10-10 14:05:00,40.87,40.9,40.86,40.87,14328.0,30.2494,30.2716,30.242,30.2494,14328.0
2016-10-10 14:10:00,40.87,40.89,40.85,40.85,35173.0,30.2494,30.2642,30.2346,30.2346,35173.0
2016-10-10 14:15:00,40.85,40.86,40.82,40.85,38975.0,30.2346,30.242,30.2124,30.2346,38975.0
2016-10-10 14:20:00,40.85,40.86,40.83,40.83,12177.0,30.2346,30.242,30.2198,30.2198,12177.0
2016-10-10 14:25:00,40.84,40.85,40.81,40.85,14893.0,30.2272,30.2346,30.205,30.2346,14893.0
2016-10-10 14:30:00,40.85,40.86,40.83,40.83,17222.0,30.2346,30.242,30.2198,30.2198,17222.0
2016-10-10 14:35:00,40.83,40.85,40.83,40.84,6456.0,30.2198,30.2346,30.2198,30.2272,6456.0
2016-10-10 14:40:00,40.84,40.9,40.84,40.89,21855.0,30.2272,30.2716,30.2272,30.2642,21855.0
2016-10-10 14:45:00,40.89,40.9,40.88,40.89,7251.0,30.2642,30.2716,30.2568,30.2642,7251.0
2016-10-10 14:50:00,40.89,40.92,40.89,40.92,7615.0,30.2642,30.2864,30.2642,30.2864,7615.0
2016-10-10 14:55:00,40.91,40.92,40.88,40.92,33393.0,30.279,30.2864,30.2568,30.2864,33393.0
2016-10-10 15:00:00,40.92,40.95,40.91,40.91,30760.0,30.2864,30.3086,30.279,30.279,30760.0
2016-10-10 15:05:00,40.91,40.91,40.9,40.9,9320.0,30.279,30.279,30.2716,30.2716,9320.0
2016-10-10 15:10:00,40.9,40.92,40.86,40.86,24478.0,30.2716,30.2864,30.242,30.242,24478.0
2016-10-10 15:15:00,40.86,40.87,40.85,40.85,20623.0,30.242,30.2494,30.2346,30.2346,20623.0
2016-10-10 15:20:00,40.85,40.87,40.83,40.84,20913.0,30.2346,30.2494,30.2198,30.2272,20913.0
2016-10-10 15:25:00,40.85,40.86,40.83,40.85,16507.0,30.2346,30.242,30.2198,30.2346,16507.0
2016-10-10 15:30:00,40.85,40.86,40.8,40.82,21087.0,30.2346,30.242,30.1976,30.2124,21087.0
2016-10-10 15:35:00,40.81,40.84,40.81,40.82,34337.0,30.205,30.2272,30.205,30.2124,34337.0
2016-10-10 15:40:00,40.83,40.88,40.82,40.86,24201.0,30.2198,30.2568,30.2124,30.242,24201.0
2016-10-10 15:45:00,40.87,40.9,40.85,40.86,45553.0,30.2494,30.2716,30.2346,30.242,45553.0
2016-10-10 15:50:00,40.86,40.88,40.84,40.86,29610.0,30.242,30.2568,30.2272,30.242,29610.0
2016-10-10 15:55:00,40.87,40.89,40.85,40.86,105003.0,30.2494,30.2642,30.2346,30.242,105003.0
2016-10-11 09:30:00,40.78,40.78,40.58,40.73,58601.0,30.1828,30.1828,30.0348,30.1458,58601.0
2016-10-11 09:35:00,40.72,40.76,40.65,40.73,37235.0,30.1384,30.168,30.0866,30.1458,37235.0
2016-10-11 09:40:00,40.71,40.8,40.7,40.76,50650.0,30.131,30.1976,30.1236,30.168,50650.0
2016-10-11 09:45:00,40.77,40.79,40.72,40.72,35725.0,30.1754,30.1902,30.1384,30.1384,35725.0
2016-10-11 09:50:00,40.72,40.74,40.62,40.62,45912.0,30.1384,30.1532,30.0644,30.0644,45912.0
2016-10-11 09:55:00,40.61,40.64,40.57,40.61,16235.0,30.057,30.0792,30.0274,30.057,16235.0
2016-10-11 10:00:00,40.62,40.65,40.57,40.58,31461.0,30.0644,30.0866,30.0274,30.0348,31461.0
2016-10-11 10:05:00,40.58,40.72,40.58,40.68,37441.0,30.0348,30.1384,30.0348,30.1088,37441.0
2016-10-11 10:10:00,40.69,40.71,40.6,40.6,21296.0,30.1162,30.131,30.0496,30.0496,21296.0
2016-10-11 10:15:00,40.62,40.68,40.61,40.61,15709.0,30.0644,30.1088,30.057,30.057,15709.0
2016-10-11 10:20:00,40.6,40.63,40.58,40.62,23996.0,30.0496,30.0718,30.0348,30.0644,23996.0
2016-10-11 10:25:00,40.62,40.66,40.59,40.64,33932.0,30.0644,30.094,30.0422,30.0792,33932.0
2016-10-11 10:30:00,40.64,40.69,40.61,40.69,26242.0,30.0792,30.1162,30.057,30.1162,26242.0
2016-10-11 10:35:00,40.69,40.72,40.69,40.69,34420.0,30.1162,30.1384,30.1162,30.1162,34420.0
2016-10-11 10:40:00,40.69,40.72,40.62,40.62,23766.0,30.1162,30.1384,30.0644,30.0644,23766.0
2016-10-11 10:45:00,40.62,40.66,40.6,40.6,22038.0,30.0644,30.094,30.0496,30.0496,22038.0
2016-10-11 10:50:00,40.61,40.64,40.6,40.62,13269.0,30.057,30.0792,30.0496,30.0644,13269.0
2016-10-11 10:55:00,40.61,40.62,40.55,40.58,30189.0,30.057,30.0644,30.0126,30.0348,30189.0
2016-10-11 11:00:00,40.59,40.59,40.47,40.48,23078.0,30.0422,30.0422,29.9534,29.9608,23078.0
2016-10-11 11:05:00,40.48,40.52,40.47,40.51,26258.0,29.9608,29.9904,29.9534,29.983,26258.0
2016-10-11 11:10:00,40.52,40.55,40.51,40.52,12643.0,29.9904,30.0126,29.983,29.9904,12643.0
2016-10-11 11:15:00,40.51,40.54,40.47,40.51,13697.0,29.983,30.0052,29.9534,29.983,13697.0
2016-10-11 11:20:00,40.51,40.58,40.51,40.58,17465.0,29.983,30.0348,29.983,30.0348,17465.0
2016-10-11 11:25:00,40.58,40.59,40.54,40.56,19757.0,30.0348,30.0422,30.0052,30.02,19757.0
2016-10-11 11:30:00,40.56,40.64,40.55,40.64,10358.0,30.02,30.0792,30.0126,30.0792,10358.0
2016-10-11 11:35:00,40.65,40.67,40.62,40.66,18593.0,30.0866,30.1014,30.0644,30.094,18593.0
2016-10-11 11:40:00,40.66,40.73,40.66,40.73,20543.0,30.094,30.1458,30.094,30.1458,20543.0
2016-10-11 11:45:00,40.73,40.8,40.72,40.79,21760.0,30.1458,30.1976,30.1384,30.1902,21760.0
2016-10-11 11:50:00,40.79,40.85,40.77,40.85,31544.0,30.1902,30.2346,30.1754,30.2346,31544.0
2016-10-11 11:55:00,40.85,40.86,40.82,40.85,30647.0,30.2346,30.242,30.2124,30.2346,30647.0
2016-10-11 12:00:00,40.86,40.88,40.85,40.88,14614.0,30.242,30.2568,30.2346,30.2568,14614.0
2016-10-11 12:05:00,40.87,40.89,40.84,40.86,19726.0,30.2494,30.2642,30.2272,30.242,19726.0
2016-10-11 12:10:00,40.86,40.88,40.84,40.87,13024.0,30.242,30.2568,30.2272,30.2494,13024.0
2016-10-11 12:15:00,40.88,40.94,40.88,40.93,18132.0,30.2568,30.3012,30.2568,30.2938,18132.0
2016-10-11 12:20:00,40.93,40.94,40.87,40.89,11437.0,30.2938,30.3012,30.2494,30.2642,11437.0
2016-10-11 12:25:00,40.89,40.9,40.81,40.81,8932.0,30.2642,30.2716,30.205,30.205,8932.0
2016-10-11 12:30:00,40.81,40.81,40.78,40.79,6130.0,30.205,30.205,30.1828,30.1902,6130.0
2016-10-11 12:35:00,40.78,40.81,40.75,40.8,10752.0,30.1828,30.205,30.1606,30.1976,10752.0
2016-10-11 12:40:00,40.8,40.82,40.78,40.81,8290.0,30.1976,30.2124,30.1828,30.205,8290.0
2016-10-11 12:45:00,40.81,40.83,40.8,40.81,18581.0,30.205,30.2198,30.1976,30.205,18581.0
2016-10-11 12:50:00,40.8,40.8,40.74,40.74,7513.0,30.1976,30.1976,30.1532,30.1532,7513.0
2016-10-11 12:55:00,40.74,40.75,40.71,40.73,24242.0,30.1532,30.1606,30.131,30.1458,24242.0
2016-10-11 13:00:00,40.72,40.72,40.67,40.69,12284.0,30.1384,30.1384,30.1014,30.1162,12284.0
2016-10-11 13:05:00,40.69,40.7,40.67,40.68,13505.0,30.1162,30.1236,30.1014,30.1088,13505.0
2016-10-11 13:10:00,40.68,40.68,40.63,40.64,16556.0,30.1088,30.1088,30.0718,30.0792,16556.0
2016-10-11 13:15:00,40.64,40.64,40.6,40.62,7828.0,30.0792,30.0792,30.0496,30.0644,7828.0
2016-10-11 13:20:00,40.62,40.64,40.6,40.61,8983.0,30.0644,30.0792,30.0496,30.057,8983.0
2016-10-11 13:25:00,40.62,40.62,40.56,40.56,8616.0,30.0644,30.0644,30.02,30.02,8616.0
2016-10-11 13:30:00,40.57,40.57,40.53,40.56,11534.0,30.0274,30.0274,29.9978,30.02,11534.0
2016-10-11 13:35:00,40.56,40.56,40.51,40.53,5100.0,30.02,30.02,29.983,29.9978,5100.0
2016-10-11 13:40:00,40.54,40.54,40.51,40.51,23853.0,30.0052,30.0052,29.983,29.983,23853.0
2016-10-11 13:45:00,40.51,40.53,40.48,40.5,43772.0,29.983,29.9978,29.9608,29.9756,43772.0
2016-10-11 13:50:00,40.5,40.51,40.46,40.48,14107.0,29.9756,29.983,29.946,29.9608,14107.0
2016-10-11 13:55:00,40.48,40.52,40.45,40.51,32942.0,29.9608,29.9904,29.9386,29.983,32942.0
2016-10-11 14:00:00,40.52,40.52,40.48,40.5,14210.0,29.9904,29.9904,29.9608,29.9756,14210.0
2016-10-11 14:05:00,40.5,40.58,40.49,40.58,22233.0,29.9756,30.0348,29.9682,30.0348,22233.0
2016-10-11 14:10:00,40.58,40.6,40.55,40.6,36193.0,30.0348,30.0496,30.0126,30.0496,36193.0
2016-10-11 14:15:00,40.59,40.6,40.51,40.54,19433.0,30.0422,30.0496,29.983,30.0052,19433.0
2016-10-11 14:20:00,40.54,40.54,40.49,40.5,13079.0,30.0052,30.0052,29.9682,29.9756,13079.0
2016-10-11 14:25:00,40.5,40.5,40.47,40.48,11264.0,29.9756,29.9756,29.9534,29.9608,11264.0
2016-10-11 14:30:00,40.49,40.52,40.48,40.49,22048.0,29.9682,29.9904,29.9608,29.9682,22048.0
2016-10-11 14:35:00,40.5,40.53,40.48,40.48,13598.0,29.9756,29.9978,29.9608,29.9608,13598.0
2016-10-11 14:40:00,40.49,40.51,40.47,40.5,11748.0,29.9682,29.983,29.9534,29.9756,11748.0
2016-10-11 14:45:00,40.5,40.55,40.49,40.54,19296.0,29.9756,30.0126,29.9682,30.0052,19296.0
2016-10-11 14:50:00,40.54,40.59,40.52,40.59,30337.0,30.0052,30.0422,29.9904,30.0422,30337.0
2016-10-11 14:55:00,40.59,40.6,40.56,40.58,36071.0,30.0422,30.0496,30.02,30.0348,36071.0
2016-10-11 15:00:00,40.58,40.6,40.56,40.58,26185.0,30.0348,30.0496,30.02,30.0348,26185.0
2016-10-11 15:05:00,40.57,40.58,40.55,40.58,32884.0,30.0274,30.0348,30.0126,30.0348,32884.0
2016-10-11 15:10:00,40.58,40.59,40.55,40.58,28081.0,30.0348,30.0422,30.0126,30.0348,28081.0
2016-10-11 15:15:00,40.58,40.63,40.57,40.63,36890.0,30.0348,30.0718,30.0274,30.0718,36890.0
2016-10-11 15:20:00,40.63,40.65,40.62,40.65,39225.0,30.0718,30.0866,30.0644,30.0866,39225.0
2016-10-11 15:25:00,40.65,40.68,40.61,40.61,39931.0,30.0866,30.1088,30.057,30.057,39931.0
2016-10-11 15:30:00,40.62,40.65,40.6,40.64,36639.0,30.0644,30.0866,30.0496,30.0792,36639.0
2016-10-11 15:35:00,40.62,40.63,40.59,40.63,56947.0,30.0644,30.0718,30.0422,30.0718,56947.0
2016-10-11 15:40:00,40.63,40.67,40.62,40.65,70341.0,30.0718,30.1014,30.0644,30.0866,70341.0
2016-10-11 15:45:00,40.64,40.68,40.63,40.67,46044.0,30.0792,30.1088,30.0718,30.1014,46044.0
2016-10-11 15:50:00,40.67,40.67,40.65,40.65,45707.0,30.1014,30.1014,30.0866,30.0866,45707.0
2016-10-11 15:55:00,40.65,40.66,40.56,40.59,162464.0,30.0866,30.094,30.02,30.0422,162464.0
2016-10-12 09:30:00,40.62,40.81,40.62,40.72,64138.0,30.0644,30.205,30.0644,30.1384,64138.0
2016-10-12 09:35:00,40.72,40.73,40.62,40.66,8713.0,30.1384,30.1458,30.0644,30.094,8713.0
2016-10-12 09:40:00,40.65,40.69,40.61,40.69,25294.0,30.0866,30.1162,30.057,30.1162,25294.0
2016-10-12 09:45:00,40.69,40.71,40.65,40.67,24385.0,30.1162,30.131,30.0866,30.1014,24385.0
2016-10-12 09:50:00,40.67,40.67,40.61,40.64,16696.0,30.1014,30.1014,30.057,30.0792,16696.0
2016-10-12 09:55:00,40.64,40.75,40.63,40.71,48927.0,30.0792,30.1606,30.0718,30.131,48927.0
2016-10-12 10:00:00,40.7,40.76,40.66,40.74,29347.0,30.1236,30.168,30.094,30.1532,29347.0
2016-10-12 10:05:00,40.74,40.76,40.69,40.76,14219.0,30.1532,30.168,30.1162,30.168,14219.0
2016-10-12 10:10:00,40.75,40.79,40.75,40.77,17292.0,30.1606,30.1902,30.1606,30.1754,17292.0
2016-10-12 10:15:00,40.78,40.83,40.7,40.71,34498.0,30.1828,30.2198,30.1236,30.131,34498.0
2016-10-12 10:20:00,40.7,40.72,40.65,40.67,24486.0,30.1236,30.1384,30.0866,30.1014,24486.0
2016-10-12 10:25:00,40.66,40.68,40.59,40.6,19560.0,30.094,30.1088,30.0422,30.0496,19560.0
2016-10-12 10:30:00,40.59,40.6,40.56,40.57,12025.0,30.0422,30.0496,30.02,30.0274,12025.0
2016-10-12 10:35:00,40.55,40.66,40.55,40.65,22193.0,30.0126,30.094,30.0126,30.0866,22193.0
2016-10-12 10:40:00,40.65,40.68,40.64,40.64,20828.0,30.0866,30.1088,30.0792,30.0792,20828.0
2016-10-12 10:45:00,40.64,40.71,40.62,40.7,14974.0,30.0792,30.131,30.0644,30.1236,14974.0
2016-10-12 10:50:00,40.69,40.73,40.67,40.72,26242.0,30.1162,30.1458,30.1014,30.1384,26242.0
2016-10-12 10:55:00,40.72,40.82,40.71,40.82,25179.0,30.1384,30.2124,30.131,30.2124,25179.0
2016-10-12 11:00:00,40.82,40.84,40.78,40.79,27381.0,30.2124,30.2272,30.1828,30.1902,27381.0
2016-10-12 11:05:00,40.78,40.78,40.68,40.72,12573.0,30.1828,30.1828,30.1088,30.1384,12573.0
2016-10-12 11:10:00,40.72,40.73,40.68,40.72,20649.0,30.1384,30.1458,30.1088,30.1384,20649.0
2016-10-12 11:15:00,40.72,40.75,40.71,40.71,17180.0,30.1384,30.1606,30.131,30.131,17180.0
2016-10-12 11:20:00,40.7,40.71,40.68,40.71,13672.0,30.1236,30.131,30.1088,30.131,13672.0
2016-10-12 11:25:00,40.71,40.75,40.7,40.73,6400.0,30.131,30.1606,30.1236,30.1458,6400.0
2016-10-12 11:30:00,40.72,40.76,40.72,40.73,17018.0,30.1384,30.168,30.1384,30.1458,17018.0
2016-10-12 11:35:00,40.73,40.73,40.7,40.73,19446.0,30.1458,30.1458,30.1236,30.1458,19446.0
2016-10-12 11:40:00,40.73,40.77,40.72,40.75,12513.0,30.1458,30.1754,30.1384,30.1606,12513.0
2016-10-12 11:45:00,40.75,40.8,40.74,40.79,13068.0,30.1606,30.1976,30.1532,30.1902,13068.0
2016-10-12 11:50:00,40.78,40.8,40.71,40.72,130446.0,30.1828,30.1976,30.131,30.1384,130446.0
2016-10-12 11:55:00,40.72,40.72,40.67,40.68,7800.0,30.1384,30.1384,30.1014,30.1088,7800.0
2016-10-12 12:00:00,40.68,40.71,40.66,40.71,21033.0,30.1088,30.131,30.094,30.131,21033.0
2016-10-12 12:05:00,40.7,40.71,40.66,40.66,16855.0,30.1236,30.131,30.094,30.094,16855.0
2016-10-12 12:10:00,40.67,40.69,40.65,40.67,10926.0,30.1014,30.1162,30.0866,30.1014,10926.0
2016-10-12 12:15:00,40.68,40.71,40.67,40.7,21337.0,30.1088,30.131,30.1014,30.1236,21337.0
2016-10-12 12:20:00,40.69,40.72,40.68,40.72,14115.0,30.1162,30.1384,30.1088,30.1384,14115.0
2016-10-12 12:25:00,40.71,40.71,40.68,40.7,15162.0,30.131,30.131,30.1088,30.1236,15162.0
2016-10-12 12:30:00,40.7,40.73,40.69,40.73,27656.0,30.1236,30.1458,30.1162,30.1458,27656.0
2016-10-12 12:35:00,40.74,40.78,40.74,40.76,19986.0,30.1532,30.1828,30.1532,30.168,19986.0
2016-10-12 12:40:00,40.76,40.78,40.74,40.76,16200.0,30.168,30.1828,30.1532,30.168,16200.0
2016-10-12 12:45:00,40.76,40.77,40.75,40.76,5447.0,30.168,30.1754,30.1606,30.168,5447.0
2016-10-12 12:50:00,40.75,40.78,40.74,40.77,14134.0,30.1606,30.1828,30.1532,30.1754,14134.0
2016-10-12 12:55:00,40.77,40.77,40.71,40.71,14841.0,30.1754,30.1754,30.131,30.131,14841.0
2016-10-12 13:00:00,40.7,40.71,40.65,40.66,16461.0,30.1236,30.131,30.0866,30.094,16461.0
2016-10-12 13:05:00,40.66,40.69,40.65,40.69,19426.0,30.094,30.1162,30.0866,30.1162,19426.0
2016-10-12 13:10:00,40.69,40.7,40.66,40.68,18554.0,30.1162,30.1236,30.094,30.1088,18554.0
2016-10-12 13:15:00,40.67,40.71,40.65,40.69,16948.0,30.1014,30.131,30.0866,30.1162,16948.0
2016-10-12 13:20:00,40.68,40.68,40.64,40.66,16085.0,30.1088,30.1088,30.0792,30.094,16085.0
2016-10-12 13:25:00,40.66,40.7,40.66,40.7,14986.0,30.094,30.1236,30.094,30.1236,14986.0
2016-10-12 13:30:00,40.71,40.71,40.62,40.64,26821.0,30.131,30.131,30.0644,30.0792,26821.0
2016-10-12 13:35:00,40.63,40.64,40.58,40.64,30965.0,30.0718,30.0792,30.0348,30.0792,30965.0
2016-10-12 13:40:00,40.64,40.67,40.62,40.62,32454.0,30.0792,30.1014,30.0644,30.0644,32454.0
2016-10-12 13:45:00,40.61,40.69,40.61,40.64,21510.0,30.057,30.1162,30.057,30.0792,21510.0
2016-10-12 13:50:00,40.65,40.68,40.64,40.67,20201.0,30.0866,30.1088,30.0792,30.1014,20201.0
2016-10-12 13:55:00,40.67,40.7,40.65,40.7,50873.0,30.1014,30.1236,30.0866,30.1236,50873.0
2016-10-12 14:00:00,40.69,40.8,40.68,40.71,36455.0,30.1162,30.1976,30.1088,30.131,36455.0
2016-10-12 14:05:00,40.7,40.73,40.65,40.72,29214.0,30.1236,30.1458,30.0866,30.1384,29214.0
2016-10-12 14:10:00,40.73,40.84,40.73,40.8,34741.0,30.1458,30.2272,30.1458,30.1976,34741.0
2016-10-12 14:15:00,40.79,40.83,40.79,40.82,20802.0,30.1902,30.2198,30.1902,30.2124,20802.0
2016-10-12 14:20:00,40.82,40.87,40.79,40.86,19019.0,30.2124,30.2494,30.1902,30.242,19019.0
2016-10-12 14:25:00,40.86,40.87,40.8,40.82,19386.0,30.242,30.2494,30.1976,30.2124,19386.0
2016-10-12 14:30:00,40.82,40.9,40.8,40.88,22034.0,30.2124,30.2716,30.1976,30.2568,22034.0
2016-10-12 14:35:00,40.88,40.88,40.85,40.85,21017.0,30.2568,30.2568,30.2346,30.2346,21017.0
2016-10-12 14:40:00,40.85,40.86,40.8,40.8,72753.0,30.2346,30.242,30.1976,30.1976,72753.0
2016-10-12 14:45:00,40.81,40.92,40.81,40.9,22529.0,30.205,30.2864,30.205,30.2716,22529.0
2016-10-12 14:50:00,40.9,40.92,40.87,40.88,19060.0,30.2716,30.2864,30.2494,30.2568,19060.0
2016-10-12 14:55:00,40.87,40.89,40.85,40.85,20468.0,30.2494,30.2642,30.2346,30.2346,20468.0
2016-10-12 15:00:00,40.84,40.86,40.8,40.84,33608.0,30.2272,30.242,30.1976,30.2272,33608.0
2016-10-12 15:05:00,40.83,40.84,40.81,40.81,19221.0,30.2198,30.2272,30.205,30.205,19221.0
2016-10-12 15:10:00,40.82,40.85,40.81,40.82,26061.0,30.2124,30.2346,30.205,30.2124,26061.0
2016-10-12 15:15:00,40.82,40.83,40.79,40.81,59997.0,30.2124,30.2198,30.1902,30.205,59997.0
2016-10-12 15:20:00,40.82,40.82,40.79,40.8,53067.0,30.2124,30.2124,30.1902,30.1976,53067.0
2016-10-12 15:25:00,40.79,40.82,40.75,40.8,104078.0,30.1902,30.2124,30.1606,30.1976,104078.0
2016-10-12 15:30:00,40.8,40.8,40.74,40.75,63288.0,30.1976,30.1976,30.1532,30.1606,63288.0
2016-10-12 15:35:00,40.74,40.79,40.73,40.78,55335.0,30.1532,30.1902,30.1458,30.1828,55335.0
2016-10-12 15:40:00,40.77,40.79,40.75,40.76,91850.0,30.1754,30.1902,30.1606,30.168,91850.0
2016-10-12 15:45:00,40.77,40.85,40.75,40.84,123225.0,30.1754,30.2346,30.1606,30.2272,123225.0
2016-10-12 15:50:00,40.84,40.85,40.8,40.81,84013.0,30.2272,30.2346,30.1976,30.205,84013.0
2016-10-12 15:55:00,40.82,40.85,40.8,40.82,162614.0,30.2124,30.2346,30.1976,30.2124,162614.0
2016-10-13 09:30:00,40.82,40.93,40.76,40.8,109742.0,30.2124,30.2938,30.168,30.1976,109742.0
2016-10-13 09:35:00,40.8,40.87,40.74,40.85,104303.0,30.1976,30.2494,30.1532,30.2346,104303.0
2016-10-13 09:40:00,40.84,40.86,40.77,40.79,18076.0,30.2272,30.242,30.1754,30.1902,18076.0
2016-10-13 09:45:00,40.79,40.8,40.75,40.79,33139.0,30.1902,30.1976,30.1606,30.1902,33139.0
2016-10-13 09:50:00,40.79,40.79,40.75,40.78,235553.0,30.1902,30.1902,30.1606,30.1828,235553.0
2016-10-13 09:55:00,40.78,40.78,40.72,40.75,73807.0,30.1828,30.1828,30.1384,30.1606,73807.0
2016-10-13 10:00:00,40.75,40.76,40.71,40.74,157327.0,30.1606,30.168,30.131,30.1532,157327.0
2016-10-13 10:05:00,40.74,40.91,40.65,40.91,544729.0,30.1532,30.279,30.0866,30.279,544729.0
2016-10-13 10:10:00,40.9,40.97,40.89,40.94,23126.0,30.2716,30.3234,30.2642,30.3012,23126.0
2016-10-13 10:15:00,40.93,40.94,40.83,40.84,55574.0,30.2938,30.3012,30.2198,30.2272,55574.0
2016-10-13 10:20:00,40.84,40.85,40.75,40.78,44632.0,30.2272,30.2346,30.1606,30.1828,44632.0
2016-10-13 10:25:00,40.78,40.79,40.69,40.7,38346.0,30.1828,30.1902,30.1162,30.1236,38346.0
2016-10-13 10:30:00,40.7,40.76,40.68,40.74,67281.0,30.1236,30.168,30.1088,30.1532,67281.0
2016-10-13 10:35:00,40.73,40.76,40.69,40.75,63839.0,30.1458,30.168,30.1162,30.1606,63839.0
2016-10-13 10:40:00,40.76,40.83,40.75,40.83,70226.0,30.168,30.2198,30.1606,30.2198,70226.0
2016-10-13 10:45:00,40.84,40.99,40.82,40.99,137265.0,30.2272,30.3382,30.2124,30.3382,137265.0
2016-10-13 10:50:00,40.99,41.1,40.99,41.09,24296.0,30.3382,30.4196,30.3382,30.4122,24296.0
2016-10-13 10:55:00,41.09,41.21,41.08,41.21,235212.0,30.4122,30.5011,30.4048,30.5011,235212.0
2016-10-13 11:00:00,41.21,41.21,41.09,41.09,36261.0,30.5011,30.5011,30.4122,30.4122,36261.0
2016-10-13 11:05:00,41.09,41.09,41.04,41.05,19118.0,30.4122,30.4122,30.3752,30.3826,19118.0
2016-10-13 11:10:00,41.05,41.07,40.98,41.05,17847.0,30.3826,30.3974,30.3308,30.3826,17847.0
2016-10-13 11:15:00,41.05,41.07,41.02,41.03,110956.0,30.3826,30.3974,30.3604,30.3678,110956.0
2016-10-13 11:20:00,41.04,41.08,40.99,41.07,47831.0,30.3752,30.4048,30.3382,30.3974,47831.0
2016-10-13 11:25:00,41.08,41.15,41.07,41.13,30911.0,30.4048,30.4566,30.3974,30.4418,30911.0
2016-10-13 11:30:00,41.14,41.18,41.09,41.16,18675.0,30.4492,30.4789,30.4122,30.464,18675.0
2016-10-13 11:35:00,41.15,41.15,41.06,41.08,12068.0,30.4566,30.4566,30.39,30.4048,12068.0
2016-10-13 11:40:00,41.08,41.11,41.05,41.11,78089.0,30.4048,30.427,30.3826,30.427,78089.0
2016-10-13 11:45:00,41.1,41.13,41.09,41.11,24741.0,30.4196,30.4418,30.4122,30.427,24741.0
2016-10-13 11:50:00,41.11,41.14,41.07,41.08,123217.0,30.427,30.4492,30.3974,30.4048,123217.0
2016-10-13 11:55:00,41.08,41.11,41.06,41.07,23944.0,30.4048,30.427,30.39,30.3974,23944.0
2016-10-13 12:00:00,41.07,41.08,41.03,41.08,21354.0,30.3974,30.4048,30.3678,30.4048,21354.0
2016-10-13 12:05:00,41.08,41.12,41.02,41.11,110123.0,30.4048,30.4344,30.3604,30.427,110123.0
2016-10-13 12:10:00,41.1,41.2,41.1,41.2,16215.0,30.4196,30.4937,30.4196,30.4937,16215.0
2016-10-13 12:15:00,41.19,41.23,41.18,41.2,15398.0,30.4863,30.5159,30.4789,30.4937,15398.0
2016-10-13 12:20:00,41.2,41.29,41.19,41.28,26950.0,30.4937,30.5603,30.4863,30.5529,26950.0
2016-10-13 12:25:00,41.28,41.3,41.21,41.25,26134.0,30.5529,30.5677,30.5011,30.5307,26134.0
2016-10-13 12:30:00,41.25,41.29,41.23,41.25,22205.0,30.5307,30.5603,30.5159,30.5307,22205.0
2016-10-13 12:35:00,41.26,41.38,41.26,41.37,25576.0,30.5381,30.6269,30.5381,30.6195,25576.0
2016-10-13 12:40:00,41.38,41.38,41.29,41.31,16471.0,30.6269,30.6269,30.5603,30.5751,16471.0
2016-10-13 12:45:00,41.31,41.33,41.25,41.29,26960.0,30.5751,30.5899,30.5307,30.5603,26960.0
2016-10-13 12:50:00,41.28,41.29,41.26,41.27,15443.0,30.5529,30.5603,30.5381,30.5455,15443.0
2016-10-13 12:55:00,41.27,41.28,41.21,41.26,207881.0,30.5455,30.5529,30.5011,30.5381,207881.0
2016-10-13 13:00:00,41.26,41.34,41.25,41.27,64111.0,30.5381,30.5973,30.5307,30.5455,64111.0
2016-10-13 13:05:00,41.28,41.36,41.27,41.35,15481.0,30.5529,30.6121,30.5455,30.6047,15481.0
2016-10-13 13:10:00,41.36,41.36,41.28,41.29,18094.0,30.6121,30.6121,30.5529,30.5603,18094.0
2016-10-13 13:15:00,41.29,41.3,41.24,41.3,16354.0,30.5603,30.5677,30.5233,30.5677,16354.0
2016-10-13 13:20:00,41.3,41.31,41.23,41.27,19621.0,30.5677,30.5751,30.5159,30.5455,19621.0
2016-10-13 13:25:00,41.27,41.31,41.25,41.25,16971.0,30.5455,30.5751,30.5307,30.5307,16971.0
2016-10-13 13:30:00,41.26,41.26,41.2,41.23,11706.0,30.5381,30.5381,30.4937,30.5159,11706.0
2016-10-13 13:35:00,41.23,41.25,41.21,41.23,9282.0,30.5159,30.5307,30.5011,30.5159,9282.0
2016-10-13 13:40:00,41.25,41.25,41.21,41.23,12307.0,30.5307,30.5307,30.5011,30.5159,12307.0
2016-10-13 13:45:00,41.23,41.25,41.22,41.22,11863.0,30.5159,30.5307,30.5085,30.5085,11863.0
2016-10-13 13:50:00,41.23,41.26,41.22,41.24,164540.0,30.5159,30.5381,30.5085,30.5233,164540.0
2016-10-13 13:55:00,41.23,41.25,41.19,41.2,85971.0,30.5159,30.5307,30.4863,30.4937,85971.0
2016-10-13 14:00:00,41.21,41.24,41.15,41.17,34431.0,30.5011,30.5233,30.4566,30.4715,34431.0
2016-10-13 14:05:00,41.16,41.2,41.16,41.17,15830.0,30.464,30.4937,30.464,30.4715,15830.0
2016-10-13 14:10:00,41.17,41.2,41.15,41.17,23634.0,30.4715,30.4937,30.4566,30.4715,23634.0
2016-10-13 14:15:00,41.17,41.17,41.1,41.11,178786.0,30.4715,30.4715,30.4196,30.427,178786.0
2016-10-13 14:20:00,41.12,41.13,41.09,41.09,22956.0,30.4344,30.4418,30.4122,30.4122,22956.0
2016-10-13 14:25:00,41.09,41.12,41.07,41.11,92876.0,30.4122,30.4344,30.3974,30.427,92876.0
2016-10-13 14:30:00,41.11,41.17,41.1,41.15,84382.0,30.427,30.4715,30.4196,30.4566,84382.0
2016-10-13 14:35:00,41.16,41.16,41.1,41.14,55932.0,30.464,30.464,30.4196,30.4492,55932.0
2016-10-13 14:40:00,41.13,41.18,41.13,41.17,19397.0,30.4418,30.4789,30.4418,30.4715,19397.0
2016-10-13 14:45:00,41.18,41.19,41.16,41.18,10185.0,30.4789,30.4863,30.464,30.4789,10185.0
2016-10-13 14:50:00,41.18,41.19,41.15,41.18,17018.0,30.4789,30.4863,30.4566,30.4789,17018.0
2016-10-13 14:55:00,41.18,41.22,41.16,41.17,39993.0,30.4789,30.5085,30.464,30.4715,39993.0
2016-10-13 15:00:00,41.17,41.18,41.15,41.18,20380.0,30.4715,30.4789,30.4566,30.4789,20380.0
2016-10-13 15:05:00,41.18,41.19,41.14,41.15,26188.0,30.4789,30.4863,30.4492,30.4566,26188.0
2016-10-13 15:10:00,41.15,41.23,41.14,41.2,24811.0,30.4566,30.5159,30.4492,30.4937,24811.0
2016-10-13 15:15:00,41.19,41.23,41.18,41.21,18908.0,30.4863,30.5159,30.4789,30.5011,18908.0
2016-10-13 15:20:00,41.21,41.26,41.2,41.26,31138.0,30.5011,30.5381,30.4937,30.5381,31138.0
2016-10-13 15:25:00,41.25,41.26,41.19,41.21,40108.0,30.5307,30.5381,30.4863,30.5011,40108.0
2016-10-13 15:30:00,41.22,41.25,41.21,41.22,62853.0,30.5085,30.5307,30.5011,30.5085,62853.0
2016-10-13 15:35:00,41.21,41.23,41.19,41.21,40979.0,30.5011,30.5159,30.4863,30.5011,40979.0
2016-10-13 15:40:00,41.2,41.2,41.14,41.15,49424.0,30.4937,30.4937,30.4492,30.4566,49424.0
2016-10-13 15:45:00,41.14,41.15,41.1,41.1,96870.0,30.4492,30.4566,30.4196,30.4196,96870.0
2016-10-13 15:50:00,41.1,41.11,41.03,41.04,164632.0,30.4196,30.427,30.3678,30.3752,164632.0
2016-10-13 15:55:00,41.04,41.05,40.95,40.98,570551.0,30.3752,30.3826,30.3086,30.3308,570551.0
2016-10-14 09:30:00,40.91,40.96,40.77,40.85,39430.0,30.279,30.316,30.1754,30.2346,39430.0
2016-10-14 09:35:00,40.86,40.93,40.85,40.89,11451.0,30.242,30.2938,30.2346,30.2642,11451.0
2016-10-14 09:40:00,40.87,40.96,40.87,40.95,15188.0,30.2494,30.316,30.2494,30.3086,15188.0
2016-10-14 09:45:00,40.95,41.06,40.9,41.06,96950.0,30.3086,30.39,30.2716,30.39,96950.0
2016-10-14 09:50:00,41.06,41.13,41.06,41.09,17041.0,30.39,30.4418,30.39,30.4122,17041.0
2016-10-14 09:55:00,41.1,41.21,41.09,41.21,15711.0,30.4196,30.5011,30.4122,30.5011,15711.0
2016-10-14 10:00:00,41.22,41.32,41.21,41.24,403287.0,30.5085,30.5825,30.5011,30.5233,403287.0
2016-10-14 10:05:00,41.24,41.34,41.23,41.3,50792.0,30.5233,30.5973,30.5159,30.5677,50792.0
2016-10-14 10:10:00,41.31,41.36,41.27,41.3,35693.0,30.5751,30.6121,30.5455,30.5677,35693.0
2016-10-14 10:15:00,41.3,41.31,41.25,41.25,42167.0,30.5677,30.5751,30.5307,30.5307,42167.0
2016-10-14 10:20:00,41.24,41.27,41.23,41.24,9374.0,30.5233,30.5455,30.5159,30.5233,9374.0
2016-10-14 10:25:00,41.25,41.29,41.23,41.29,16927.0,30.5307,30.5603,30.5159,30.5603,16927.0
2016-10-14 10:30:00,41.28,41.33,41.28,41.32,22972.0,30.5529,30.5899,30.5529,30.5825,22972.0
2016-10-14 10:35:00,41.32,41.37,41.31,41.33,22168.0,30.5825,30.6195,30.5751,30.5899,22168.0
2016-10-14 10:40:00,41.35,41.42,41.34,41.41,17891.0,30.6047,30.6565,30.5973,30.6491,17891.0
2016-10-14 10:45:00,41.39,41.42,41.35,41.37,34639.0,30.6343,30.6565,30.6047,30.6195,34639.0
2016-10-14 10:50:00,41.36,41.37,41.33,41.35,20778.0,30.6121,30.6195,30.5899,30.6047,20778.0
2016-10-14 10:55:00,41.35,41.35,41.22,41.23,25784.0,30.6047,30.6047,30.5085,30.5159,25784.0
2016-10-14 11:00:00,41.23,41.24,41.18,41.19,65491.0,30.5159,30.5233,30.4789,30.4863,65491.0
2016-10-14 11:05:00,41.2,41.22,41.17,41.21,41057.0,30.4937,30.5085,30.4715,30.5011,41057.0
2016-10-14 11:10:00,41.21,41.25,41.2,41.23,31202.0,30.5011,30.5307,30.4937,30.5159,31202.0
2016-10-14 11:15:00,41.23,41.25,41.22,41.23,13819.0,30.5159,30.5307,30.5085,30.5159,13819.0
2016-10-14 11:20:00,41.24,41.25,41.2,41.23,72602.0,30.5233,30.5307,30.4937,30.5159,72602.0
2016-10-14 11:25:00,41.22,41.25,41.17,41.18,28921.0,30.5085,30.5307,30.4715,30.4789,28921.0
2016-10-14 11:30:00,41.17,41.2,41.15,41.2,27625.0,30.4715,30.4937,30.4566,30.4937,27625.0
2016-10-14 11:35:00,41.2,41.21,41.15,41.16,25249.0,30.4937,30.5011,30.4566,30.464,25249.0
2016-10-14 11:40:00,41.15,41.16,41.1,41.12,28876.0,30.4566,30.464,30.4196,30.4344,28876.0
2016-10-14 11:45:00,41.12,41.14,41.09,41.09,19765.0,30.4344,30.4492,30.4122,30.4122,19765.0
2016-10-14 11:50:00,41.09,41.17,41.09,41.16,29306.0,30.4122,30.4715,30.4122,30.464,29306.0
2016-10-14 11:55:00,41.15,41.17,41.12,41.12,23405.0,30.4566,30.4715,30.4344,30.4344,23405.0
2016-10-14 12:00:00,41.12,41.2,41.12,41.2,13051.0,30.4344,30.4937,30.4344,30.4937,13051.0
2016-10-14 12:05:00,41.2,41.2,41.15,41.16,19189.0,30.4937,30.4937,30.4566,30.464,19189.0
2016-10-14 12:10:00,41.16,41.19,41.13,41.19,20567.0,30.464,30.4863,30.4418,30.4863,20567.0
2016-10-14 12:15:00,41.19,41.19,41.13,41.16,25037.0,30.4863,30.4863,30.4418,30.464,25037.0
2016-10-14 12:20:00,41.16,41.18,41.13,41.18,27127.0,30.464,30.4789,30.4418,30.4789,27127.0
2016-10-14 12:25:00,41.17,41.2,41.17,41.2,21263.0,30.4715,30.4937,30.4715,30.4937,21263.0
2016-10-14 12:30:00,41.2,41.2,41.14,41.17,18864.0,30.4937,30.4937,30.4492,30.4715,18864.0
2016-10-14 12:35:00,41.17,41.21,41.16,41.18,19507.0,30.4715,30.5011,30.464,30.4789,19507.0
2016-10-14 12:40:00,41.17,41.18,41.12,41.12,21021.0,30.4715,30.4789,30.4344,30.4344,21021.0
2016-10-14 12:45:00,41.13,41.15,41.12,41.15,9783.0,30.4418,30.4566,30.4344,30.4566,9783.0
2016-10-14 12:50:00,41.15,41.15,41.11,41.15,17942.0,30.4566,30.4566,30.427,30.4566,17942.0
2016-10-14 12:55:00,41.16,41.16,41.13,41.14,16478.0,30.464,30.464,30.4418,30.4492,16478.0
2016-10-14 13:00:00,41.14,41.15,41.13,41.14,19337.0,30.4492,30.4566,30.4418,30.4492,19337.0
2016-10-14 13:05:00,41.14,41.14,41.09,41.12,26843.0,30.4492,30.4492,30.4122,30.4344,26843.0
2016-10-14 13:10:00,41.12,41.15,41.1,41.1,28356.0,30.4344,30.4566,30.4196,30.4196,28356.0
2016-10-14 13:15:00,41.09,41.1,41.06,41.06,26074.0,30.4122,30.4196,30.39,30.39,26074.0
2016-10-14 13:20:00,41.05,41.1,41.05,41.1,210244.0,30.3826,30.4196,30.3826,30.4196,210244.0
2016-10-14 13:25:00,41.11,41.18,41.11,41.18,9582.0,30.427,30.4789,30.427,30.4789,9582.0
2016-10-14 13:30:00,41.18,41.25,41.14,41.18,34888.0,30.4789,30.5307,30.4492,30.4789,34888.0
2016-10-14 13:35:00,41.17,41.21,41.17,41.2,11991.0,30.4715,30.5011,30.4715,30.4937,11991.0
2016-10-14 13:40:00,41.2,41.21,41.12,41.13,9160.0,30.4937,30.5011,30.4344,30.4418,9160.0
2016-10-14 13:45:00,41.13,41.15,41.1,41.1,15485.0,30.4418,30.4566,30.4196,30.4196,15485.0
2016-10-14 13:50:00,41.11,41.12,41.01,41.03,17349.0,30.427,30.4344,30.353,30.3678,17349.0
2016-10-14 13:55:00,41.04,41.09,41.03,41.06,18637.0,30.3752,30.4122,30.3678,30.39,18637.0
2016-10-14 14:00:00,41.06,41.1,41.04,41.1,24324.0,30.39,30.4196,30.3752,30.4196,24324.0
2016-10-14 14:05:00,41.11,41.13,41.05,41.07,48914.0,30.427,30.4418,30.3826,30.3974,48914.0
2016-10-14 14:10:00,41.07,41.09,41.04,41.07,21617.0,30.3974,30.4122,30.3752,30.3974,21617.0
2016-10-14 14:15:00,41.07,41.08,41.02,41.02,21577.0,30.3974,30.4048,30.3604,30.3604,21577.0
2016-10-14 14:20:00,41.01,41.05,41.0,41.02,26798.0,30.353,30.3826,30.3456,30.3604,26798.0
2016-10-14 14:25:00,41.02,41.02,40.96,40.97,20401.0,30.3604,30.3604,30.316,30.3234,20401.0
2016-10-14 14:30:00,40.97,41.01,40.96,40.97,22394.0,30.3234,30.353,30.316,30.3234,22394.0
2016-10-14 14:35:00,40.97,41.01,40.96,40.98,30580.0,30.3234,30.353,30.316,30.3308,30580.0
2016-10-14 14:40:00,40.97,40.97,40.92,40.94,49189.0,30.3234,30.3234,30.2864,30.3012,49189.0
2016-10-14 14:45:00,40.94,40.96,40.9,40.91,20526.0,30.3012,30.316,30.2716,30.279,20526.0
2016-10-14 14:50:00,40.91,40.94,40.91,40.93,12800.0,30.279,30.3012,30.279,30.2938,12800.0
2016-10-14 14:55:00,40.93,40.94,40.9,40.92,13659.0,30.2938,30.3012,30.2716,30.2864,13659.0
2016-10-14 15:00:00,40.91,40.93,40.9,40.9,8798.0,30.279,30.2938,30.2716,30.2716,8798.0
2016-10-14 15:05:00,40.91,40.96,40.9,40.95,17384.0,30.279,30.316,30.2716,30.3086,17384.0
2016-10-14 15:10:00,40.94,40.95,40.9,40.91,14226.0,30.3012,30.3086,30.2716,30.279,14226.0
2016-10-14 15:15:00,40.9,40.92,40.89,40.91,17161.0,30.2716,30.2864,30.2642,30.279,17161.0
2016-10-14 15:20:00,40.91,40.93,40.89,40.92,13124.0,30.279,30.2938,30.2642,30.2864,13124.0
2016-10-14 15:25:00,40.92,40.93,40.9,40.92,13302.0,30.2864,30.2938,30.2716,30.2864,13302.0
2016-10-14 15:30:00,40.92,40.96,40.91,40.95,20778.0,30.2864,30.316,30.279,30.3086,20778.0
2016-10-14 15:35:00,40.95,40.98,40.94,40.98,23787.0,30.3086,30.3308,30.3012,30.3308,23787.0
2016-10-14 15:40:00,40.98,41.01,40.97,40.99,26019.0,30.3308,30.353,30.3234,30.3382,26019.0
2016-10-14 15:45:00,41.0,41.01,40.96,40.97,36644.0,30.3456,30.353,30.316,30.3234,36644.0
2016-10-14 15:50:00,40.97,41.01,40.96,40.97,62190.0,30.3234,30.353,30.316,30.3234,62190.0
2016-10-14 15:55:00,40.97,40.99,40.88,40.88,248719.0,30.3234,30.3382,30.2568,30.2568,248719.0
2016-10-17 09:30:00,41.37,41.55,41.23,41.44,85869.0,30.6195,30.7527,30.5159,30.6713,85869.0
2016-10-17 09:35:00,41.44,41.53,41.36,41.49,82411.0,30.6713,30.7379,30.6121,30.7083,82411.0
2016-10-17 09:40:00,41.48,41.63,41.48,41.62,221734.0,30.7009,30.8119,30.7009,30.8045,221734.0
2016-10-17 09:45:00,41.61,41.68,41.57,41.68,97739.0,30.7971,30.8489,30.7675,30.8489,97739.0
2016-10-17 09:50:00,41.68,41.68,41.63,41.64,83322.0,30.8489,30.8489,30.8119,30.8193,83322.0
2016-10-17 09:55:00,41.64,41.68,41.63,41.64,122543.0,30.8193,30.8489,30.8119,30.8193,122543.0
2016-10-17 10:00:00,41.64,41.64,41.47,41.48,86494.0,30.8193,30.8193,30.6935,30.7009,86494.0
2016-10-17 10:05:00,41.48,41.5,41.45,41.47,55751.0,30.7009,30.7157,30.6787,30.6935,55751.0
2016-10-17 10:10:00,41.47,41.47,41.41,41.46,36166.0,30.6935,30.6935,30.6491,30.6861,36166.0
2016-10-17 10:15:00,41.46,41.49,41.41,41.42,57136.0,30.6861,30.7083,30.6491,30.6565,57136.0
2016-10-17 10:20:00,41.41,41.46,41.4,41.4,45996.0,30.6491,30.6861,30.6417,30.6417,45996.0
2016-10-17 10:25:00,41.41,41.43,41.36,41.42,52294.0,30.6491,30.6639,30.6121,30.6565,52294.0
2016-10-17 10:30:00,41.42,41.43,41.33,41.37,55435.0,30.6565,30.6639,30.5899,30.6195,55435.0
2016-10-17 10:35:00,41.37,41.43,41.37,41.38,71816.0,30.6195,30.6639,30.6195,30.6269,71816.0
2016-10-17 10:40:00,41.37,41.4,41.36,41.39,24932.0,30.6195,30.6417,30.6121,30.6343,24932.0
2016-10-17 10:45:00,41.39,41.44,41.37,41.37,61459.0,30.6343,30.6713,30.6195,30.6195,61459.0
2016-10-17 10:50:00,41.37,41.37,41.3,41.34,54229.0,30.6195,30.6195,30.5677,30.5973,54229.0
2016-10-17 10:55:00,41.33,41.37,41.29,41.35,38731.0,30.5899,30.6195,30.5603,30.6047,38731.0
2016-10-17 11:00:00,41.35,41.4,41.32,41.4,48764.0,30.6047,30.6417,30.5825,30.6417,48764.0
2016-10-17 11:05:00,41.4,41.4,41.34,41.38,31689.0,30.6417,30.6417,30.5973,30.6269,31689.0
2016-10-17 11:10:00,41.38,41.41,41.35,41.4,49377.0,30.6269,30.6491,30.6047,30.6417,49377.0
2016-10-17 11:15:00,41.41,41.48,41.39,41.48,24725.0,30.6491,30.7009,30.6343,30.7009,24725.0
2016-10-17 11:20:00,41.48,41.49,41.45,41.47,104243.0,30.7009,30.7083,30.6787,30.6935,104243.0
2016-10-17 11:25:00,41.47,41.52,41.45,41.52,47517.0,30.6935,30.7305,30.6787,30.7305,47517.0
2016-10-17 11:30:00,41.52,41.54,41.47,41.52,49033.0,30.7305,30.7453,30.6935,30.7305,49033.0
2016-10-17 11:35:00,41.53,41.57,41.53,41.55,23380.0,30.7379,30.7675,30.7379,30.7527,23380.0
2016-10-17 11:40:00,41.56,41.64,41.56,41.62,24573.0,30.7601,30.8193,30.7601,30.8045,24573.0
2016-10-17 11:45:00,41.63,41.65,41.61,41.65,17932.0,30.8119,30.8267,30.7971,30.8267,17932.0
2016-10-17 11:50:00,41.65,41.66,41.64,41.65,35400.0,30.8267,30.8341,30.8193,30.8267,35400.0
2016-10-17 11:55:00,41.64,41.66,41.62,41.63,30179.0,30.8193,30.8341,30.8045,30.8119,30179.0
2016-10-17 12:00:00,41.63,41.63,41.56,41.59,17551.0,30.8119,30.8119,30.7601,30.7823,17551.0
2016-10-17 12:05:00,41.6,41.67,41.59,41.67,26347.0,30.7897,30.8415,30.7823,30.8415,26347.0
2016-10-17 12:10:00,41.67,41.67,41.62,41.66,20792.0,30.8415,30.8415,30.8045,30.8341,20792.0
2016-10-17 12:15:00,41.66,41.67,41.64,41.66,17005.0,30.8341,30.8415,30.8193,30.8341,17005.0
2016-10-17 12:20:00,41.66,41.66,41.6,41.61,20806.0,30.8341,30.8341,30.7897,30.7971,20806.0
2016-10-17 12:25:00,41.61,41.66,41.6,41.63,32846.0,30.7971,30.8341,30.7897,30.8119,32846.0
2016-10-17 12:30:00,41.63,41.68,41.61,41.67,16312.0,30.8119,30.8489,30.7971,30.8415,16312.0
2016-10-17 12:35:00,41.68,41.73,41.67,41.72,23994.0,30.8489,30.8859,30.8415,30.8785,23994.0
2016-10-17 12:40:00,41.71,41.71,41.69,41.7,31175.0,30.8711,30.8711,30.8563,30.8637,31175.0
2016-10-17 12:45:00,41.69,41.7,41.65,41.66,20682.0,30.8563,30.8637,30.8267,30.8341,20682.0
2016-10-17 12:50:00,41.66,41.72,41.65,41.69,29339.0,30.8341,30.8785,30.8267,30.8563,29339.0
2016-10-17 12:55:00,41.69,41.71,41.66,41.66,28535.0,30.8563,30.8711,30.8341,30.8341,28535.0
2016-10-17 13:00:00,41.66,41.67,41.62,41.65,20522.0,30.8341,30.8415,30.8045,30.8267,20522.0
2016-10-17 13:05:00,41.66,41.71,41.65,41.71,32084.0,30.8341,30.8711,30.8267,30.8711,32084.0
2016-10-17 13:10:00,41.71,41.71,41.69,41.7,18994.0,30.8711,30.8711,30.8563,30.8637,18994.0
2016-10-17 13:15:00,41.7,41.73,41.69,41.73,52173.0,30.8637,30.8859,30.8563,30.8859,52173.0
2016-10-17 13:20:00,41.73,41.75,41.7,41.71,29266.0,30.8859,30.9007,30.8637,30.8711,29266.0
2016-10-17 13:25:00,41.71,41.73,41.69,41.7,22993.0,30.8711,30.8859,30.8563,30.8637,22993.0
2016-10-17 13:30:00,41.7,41.71,41.69,41.71,26045.0,30.8637,30.8711,30.8563,30.8711,26045.0
2016-10-17 13:35:00,41.71,41.73,41.68,41.69,49104.0,30.8711,30.8859,30.8489,30.8563,49104.0
2016-10-17 13:40:00,41.68,41.7,41.67,41.69,12924.0,30.8489,30.8637,30.8415,30.8563,12924.0
2016-10-17 13:45:00,41.69,41.73,41.69,41.73,26501.0,30.8563,30.8859,30.8563,30.8859,26501.0
2016-10-17 13:50:00,41.73,41.74,41.71,41.73,27988.0,30.8859,30.8933,30.8711,30.8859,27988.0
2016-10-17 13:55:00,41.73,41.73,41.67,41.67,30519.0,30.8859,30.8859,30.8415,30.8415,30519.0
2016-10-17 14:00:00,41.68,41.68,41.66,41.67,10602.0,30.8489,30.8489,30.8341,30.8415,10602.0
2016-10-17 14:05:00,41.67,41.71,41.66,41.7,26658.0,30.8415,30.8711,30.8341,30.8637,26658.0
2016-10-17 14:10:00,41.7,41.72,41.68,41.69,43104.0,30.8637,30.8785,30.8489,30.8563,43104.0
2016-10-17 14:15:00,41.68,41.7,41.65,41.69,38452.0,30.8489,30.8637,30.8267,30.8563,38452.0
2016-10-17 14:20:00,41.69,41.71,41.68,41.69,19437.0,30.8563,30.8711,30.8489,30.8563,19437.0
2016-10-17 14:25:00,41.7,41.72,41.69,41.72,23812.0,30.8637,30.8785,30.8563,30.8785,23812.0
2016-10-17 14:30:00,41.73,41.74,41.72,41.74,26033.0,30.8859,30.8933,30.8785,30.8933,26033.0
2016-10-17 14:35:00,41.73,41.74,41.69,41.72,42729.0,30.8859,30.8933,30.8563,30.8785,42729.0
2016-10-17 14:40:00,41.72,41.75,41.71,41.75,26677.0,30.8785,30.9007,30.8711,30.9007,26677.0
2016-10-17 14:45:00,41.75,41.75,41.74,41.75,14367.0,30.9007,30.9007,30.8933,30.9007,14367.0
2016-10-17 14:50:00,41.75,41.76,41.74,41.75,38084.0,30.9007,30.9081,30.8933,30.9007,38084.0
2016-10-17 14:55:00,41.75,41.76,41.73,41.74,57064.0,30.9007,30.9081,30.8859,30.8933,57064.0
2016-10-17 15:00:00,41.74,41.74,41.67,41.68,23925.0,30.8933,30.8933,30.8415,30.8489,23925.0
2016-10-17 15:05:00,41.67,41.68,41.66,41.68,31146.0,30.8415,30.8489,30.8341,30.8489,31146.0
2016-10-17 15:10:00,41.67,41.67,41.64,41.65,24736.0,30.8415,30.8415,30.8193,30.8267,24736.0
2016-10-17 15:15:00,41.64,41.65,41.64,41.64,32567.0,30.8193,30.8267,30.8193,30.8193,32567.0
2016-10-17 15:20:00,41.65,41.65,41.62,41.63,60683.0,30.8267,30.8267,30.8045,30.8119,60683.0
2016-10-17 15:25:00,41.63,41.63,41.62,41.63,54424.0,30.8119,30.8119,30.8045,30.8119,54424.0
2016-10-17 15:30:00,41.62,41.63,41.57,41.59,74764.0,30.8045,30.8119,30.7675,30.7823,74764.0
2016-10-17 15:35:00,41.58,41.61,41.57,41.61,41286.0,30.7749,30.7971,30.7675,30.7971,41286.0
2016-10-17 15:40:00,41.61,41.63,41.59,41.59,46709.0,30.7971,30.8119,30.7823,30.7823,46709.0
2016-10-17 15:45:00,41.6,41.64,41.59,41.61,86768.0,30.7897,30.8193,30.7823,30.7971,86768.0
2016-10-17 15:50:00,41.61,41.62,41.56,41.59,150465.0,30.7971,30.8045,30.7601,30.7823,150465.0
2016-10-17 15:55:00,41.58,41.62,41.57,41.57,283612.0,30.7749,30.8045,30.7675,30.7675,283612.0
2016-10-18 09:30:00,41.85,41.99,41.82,41.85,209753.0,30.9747,31.0784,30.9525,30.9747,209753.0
2016-10-18 09:35:00,41.85,41.89,41.71,41.76,34799.0,30.9747,31.0043,30.8711,30.9081,34799.0
2016-10-18 09:40:00,41.75,41.75,41.61,41.63,32069.0,30.9007,30.9007,30.7971,30.8119,32069.0
2016-10-18 09:45:00,41.64,41.65,41.4,41.41,28618.0,30.8193,30.8267,30.6417,30.6491,28618.0
2016-10-18 09:50:00,41.41,41.43,41.36,41.39,21773.0,30.6491,30.6639,30.6121,30.6343,21773.0
2016-10-18 09:55:00,41.39,41.48,41.36,41.44,15782.0,30.6343,30.7009,30.6121,30.6713,15782.0
2016-10-18 10:00:00,41.44,41.44,41.32,41.34,21892.0,30.6713,30.6713,30.5825,30.5973,21892.0
2016-10-18 10:05:00,41.34,41.39,41.28,41.38,28832.0,30.5973,30.6343,30.5529,30.6269,28832.0
2016-10-18 10:10:00,41.38,41.41,41.35,41.39,21254.0,30.6269,30.6491,30.6047,30.6343,21254.0
2016-10-18 10:15:00,41.39,41.48,41.39,41.44,31149.0,30.6343,30.7009,30.6343,30.6713,31149.0
2016-10-18 10:20:00,41.45,41.5,41.45,41.48,21471.0,30.6787,30.7157,30.6787,30.7009,21471.0
2016-10-18 10:25:00,41.49,41.5,41.46,41.49,18155.0,30.7083,30.7157,30.6861,30.7083,18155.0
2016-10-18 10:30:00,41.49,41.55,41.47,41.55,17332.0,30.7083,30.7527,30.6935,30.7527,17332.0
2016-10-18 10:35:00,41.55,41.58,41.54,41.54,12369.0,30.7527,30.7749,30.7453,30.7453,12369.0
2016-10-18 10:40:00,41.54,41.57,41.45,41.46,26877.0,30.7453,30.7675,30.6787,30.6861,26877.0
2016-10-18 10:45:00,41.47,41.55,41.46,41.55,13641.0,30.6935,30.7527,30.6861,30.7527,13641.0
2016-10-18 10:50:00,41.56,41.59,41.55,41.57,9703.0,30.7601,30.7823,30.7527,30.7675,9703.0
2016-10-18 10:55:00,41.57,41.59,41.56,41.59,10988.0,30.7675,30.7823,30.7601,30.7823,10988.0
2016-10-18 11:00:00,41.6,41.6,41.54,41.55,56243.0,30.7897,30.7897,30.7453,30.7527,56243.0
2016-10-18 11:05:00,41.55,41.57,41.55,41.57,12594.0,30.7527,30.7675,30.7527,30.7675,12594.0
2016-10-18 11:10:00,41.56,41.57,41.53,41.55,9836.0,30.7601,30.7675,30.7379,30.7527,9836.0
2016-10-18 11:15:00,41.55,41.56,41.54,41.55,8028.0,30.7527,30.7601,30.7453,30.7527,8028.0
2016-10-18 11:20:00,41.56,41.61,41.56,41.61,7242.0,30.7601,30.7971,30.7601,30.7971,7242.0
2016-10-18 11:25:00,41.61,41.64,41.59,41.63,12666.0,30.7971,30.8193,30.7823,30.8119,12666.0
2016-10-18 11:30:00,41.64,41.65,41.58,41.6,12985.0,30.8193,30.8267,30.7749,30.7897,12985.0
2016-10-18 11:35:00,41.6,41.65,41.6,41.64,17872.0,30.7897,30.8267,30.7897,30.8193,17872.0
2016-10-18 11:40:00,41.64,41.66,41.61,41.63,130930.0,30.8193,30.8341,30.7971,30.8119,130930.0
2016-10-18 11:45:00,41.63,41.69,41.63,41.69,12522.0,30.8119,30.8563,30.8119,30.8563,12522.0
2016-10-18 11:50:00,41.68,41.7,41.67,41.68,13940.0,30.8489,30.8637,30.8415,30.8489,13940.0
2016-10-18 11:55:00,41.68,41.68,41.64,41.67,51401.0,30.8489,30.8489,30.8193,30.8415,51401.0
2016-10-18 12:00:00,41.69,41.75,41.68,41.73,20429.0,30.8563,30.9007,30.8489,30.8859,20429.0
2016-10-18 12:05:00,41.73,41.76,41.7,41.71,70074.0,30.8859,30.9081,30.8637,30.8711,70074.0
2016-10-18 12:10:00,41.71,41.77,41.71,41.77,11127.0,30.8711,30.9155,30.8711,30.9155,11127.0
2016-10-18 12:15:00,41.77,41.82,41.76,41.82,9083.0,30.9155,30.9525,30.9081,30.9525,9083.0
2016-10-18 12:20:00,41.83,41.85,41.82,41.84,5093.0,30.9599,30.9747,30.9525,30.9673,5093.0
2016-10-18 12:25:00,41.84,41.85,41.8,41.8,8091.0,30.9673,30.9747,30.9377,30.9377,8091.0
2016-10-18 12:30:00,41.81,41.86,41.81,41.86,10492.0,30.9451,30.9821,30.9451,30.9821,10492.0
2016-10-18 12:35:00,41.86,41.88,41.84,41.86,6683.0,30.9821,30.9969,30.9673,30.9821,6683.0
2016-10-18 12:40:00,41.86,41.9,41.83,41.9,12828.0,30.9821,31.0118,30.9599,31.0118,12828.0
2016-10-18 12:45:00,41.9,41.93,41.88,41.92,10147.0,31.0118,31.034,30.9969,31.0266,10147.0
2016-10-18 12:50:00,41.93,41.93,41.88,41.88,11653.0,31.034,31.034,30.9969,30.9969,11653.0
2016-10-18 12:55:00,41.87,41.88,41.85,41.85,16341.0,30.9895,30.9969,30.9747,30.9747,16341.0
2016-10-18 13:00:00,41.86,41.87,41.82,41.82,12990.0,30.9821,30.9895,30.9525,30.9525,12990.0
2016-10-18 13:05:00,41.83,41.84,41.76,41.79,42576.0,30.9599,30.9673,30.9081,30.9303,42576.0
2016-10-18 13:10:00,41.79,41.79,41.76,41.76,11222.0,30.9303,30.9303,30.9081,30.9081,11222.0
2016-10-18 13:15:00,41.77,41.87,41.77,41.86,13862.0,30.9155,30.9895,30.9155,30.9821,13862.0
2016-10-18 13:20:00,41.86,41.9,41.85,41.88,7134.0,30.9821,31.0118,30.9747,30.9969,7134.0
2016-10-18 13:25:00,41.89,41.9,41.88,41.9,9202.0,31.0043,31.0118,30.9969,31.0118,9202.0
2016-10-18 13:30:00,41.9,41.9,41.81,41.82,16543.0,31.0118,31.0118,30.9451,30.9525,16543.0
2016-10-18 13:35:00,41.82,41.84,41.79,41.8,14267.0,30.9525,30.9673,30.9303,30.9377,14267.0
2016-10-18 13:40:00,41.8,41.82,41.8,41.82,6673.0,30.9377,30.9525,30.9377,30.9525,6673.0
2016-10-18 13:45:00,41.82,41.82,41.78,41.79,11921.0,30.9525,30.9525,30.9229,30.9303,11921.0
2016-10-18 13:50:00,41.79,41.79,41.76,41.77,46799.0,30.9303,30.9303,30.9081,30.9155,46799.0
2016-10-18 13:55:00,41.78,41.79,41.76,41.79,9546.0,30.9229,30.9303,30.9081,30.9303,9546.0
2016-10-18 14:00:00,41.79,41.84,41.78,41.82,11277.0,30.9303,30.9673,30.9229,30.9525,11277.0
2016-10-18 14:05:00,41.83,41.85,41.82,41.83,12468.0,30.9599,30.9747,30.9525,30.9599,12468.0
2016-10-18 14:10:00,41.83,41.89,41.83,41.88,12561.0,30.9599,31.0043,30.9599,30.9969,12561.0
2016-10-18 14:15:00,41.88,41.88,41.8,41.82,54786.0,30.9969,30.9969,30.9377,30.9525,54786.0
2016-10-18 14:20:00,41.82,41.83,41.78,41.8,30856.0,30.9525,30.9599,30.9229,30.9377,30856.0
2016-10-18 14:25:00,41.79,41.81,41.78,41.8,14885.0,30.9303,30.9451,30.9229,30.9377,14885.0
2016-10-18 14:30:00,41.8,41.8,41.77,41.79,12918.0,30.9377,30.9377,30.9155,30.9303,12918.0
2016-10-18 14:35:00,41.79,41.82,41.78,41.79,10503.0,30.9303,30.9525,30.9229,30.9303,10503.0
2016-10-18 14:40:00,41.79,41.79,41.77,41.78,10404.0,30.9303,30.9303,30.9155,30.9229,10404.0
2016-10-18 14:45:00,41.77,41.79,41.76,41.79,9107.0,30.9155,30.9303,30.9081,30.9303,9107.0
2016-10-18 14:50:00,41.78,41.79,41.75,41.78,20533.0,30.9229,30.9303,30.9007,30.9229,20533.0
2016-10-18 14:55:00,41.79,41.84,41.78,41.84,30914.0,30.9303,30.9673,30.9229,30.9673,30914.0
2016-10-18 15:00:00,41.84,41.86,41.82,41.83,31688.0,30.9673,30.9821,30.9525,30.9599,31688.0
2016-10-18 15:05:00,41.83,41.83,41.81,41.82,15552.0,30.9599,30.9599,30.9451,30.9525,15552.0
2016-10-18 15:10:00,41.81,41.82,41.76,41.79,17863.0,30.9451,30.9525,30.9081,30.9303,17863.0
2016-10-18 15:15:00,41.79,41.79,41.75,41.75,18672.0,30.9303,30.9303,30.9007,30.9007,18672.0
2016-10-18 15:20:00,41.76,41.8,41.75,41.79,8503.0,30.9081,30.9377,30.9007,30.9303,8503.0
2016-10-18 15:25:00,41.79,41.8,41.77,41.78,26030.0,30.9303,30.9377,30.9155,30.9229,26030.0
2016-10-18 15:30:00,41.78,41.81,41.75,41.8,36041.0,30.9229,30.9451,30.9007,30.9377,36041.0
2016-10-18 15:35:00,41.8,41.81,41.79,41.81,42130.0,30.9377,30.9451,30.9303,30.9451,42130.0
2016-10-18 15:40:00,41.81,41.82,41.79,41.8,36080.0,30.9451,30.9525,30.9303,30.9377,36080.0
2016-10-18 15:45:00,41.81,41.82,41.78,41.79,64695.0,30.9451,30.9525,30.9229,30.9303,64695.0
2016-10-18 15:50:00,41.79,41.81,41.78,41.8,42500.0,30.9303,30.9451,30.9229,30.9377,42500.0
2016-10-18 15:55:00,41.8,41.83,41.8,41.8,104274.0,30.9377,30.9599,30.9377,30.9377,104274.0
2016-10-19 09:30:00,41.81,41.83,41.56,41.56,32588.0,30.9451,30.9599,30.7601,30.7601,32588.0
2016-10-19 09:35:00,41.56,41.7,41.56,41.64,16699.0,30.7601,30.8637,30.7601,30.8193,16699.0
2016-10-19 09:40:00,41.65,41.7,41.6,41.69,18901.0,30.8267,30.8637,30.7897,30.8563,18901.0
2016-10-19 09:45:00,41.69,41.72,41.64,41.64,23593.0,30.8563,30.8785,30.8193,30.8193,23593.0
2016-10-19 09:50:00,41.65,41.66,41.56,41.58,26090.0,30.8267,30.8341,30.7601,30.7749,26090.0
2016-10-19 09:55:00,41.57,41.65,41.56,41.59,23563.0,30.7675,30.8267,30.7601,30.7823,23563.0
2016-10-19 10:00:00,41.59,41.62,41.55,41.55,16721.0,30.7823,30.8045,30.7527,30.7527,16721.0
2016-10-19 10:05:00,41.55,41.61,41.55,41.56,18744.0,30.7527,30.7971,30.7527,30.7601,18744.0
2016-10-19 10:10:00,41.55,41.59,41.52,41.59,17782.0,30.7527,30.7823,30.7305,30.7823,17782.0
2016-10-19 10:15:00,41.58,41.62,41.56,41.57,13151.0,30.7749,30.8045,30.7601,30.7675,13151.0
2016-10-19 10:20:00,41.57,41.59,41.53,41.55,15914.0,30.7675,30.7823,30.7379,30.7527,15914.0
2016-10-19 10:25:00,41.56,41.58,41.53,41.53,15440.0,30.7601,30.7749,30.7379,30.7379,15440.0
2016-10-19 10:30:00,41.53,41.54,41.45,41.47,26671.0,30.7379,30.7453,30.6787,30.6935,26671.0
2016-10-19 10:35:00,41.46,41.52,41.45,41.51,10568.0,30.6861,30.7305,30.6787,30.7231,10568.0
2016-10-19 10:40:00,41.51,41.51,41.47,41.49,7805.0,30.7231,30.7231,30.6935,30.7083,7805.0
2016-10-19 10:45:00,41.5,41.52,41.46,41.51,15706.0,30.7157,30.7305,30.6861,30.7231,15706.0
2016-10-19 10:50:00,41.51,41.55,41.49,41.53,12712.0,30.7231,30.7527,30.7083,30.7379,12712.0
2016-10-19 10:55:00,41.53,41.53,41.49,41.51,10216.0,30.7379,30.7379,30.7083,30.7231,10216.0
2016-10-19 11:00:00,41.51,41.56,41.5,41.55,17318.0,30.7231,30.7601,30.7157,30.7527,17318.0
2016-10-19 11:05:00,41.55,41.59,41.53,41.56,8156.0,30.7527,30.7823,30.7379,30.7601,8156.0
2016-10-19 11:10:00,41.56,41.57,41.51,41.55,31198.0,30.7601,30.7675,30.7231,30.7527,31198.0
2016-10-19 11:15:00,41.56,41.56,41.49,41.5,25986.0,30.7601,30.7601,30.7083,30.7157,25986.0
2016-10-19 11:20:00,41.5,41.5,41.46,41.46,22404.0,30.7157,30.7157,30.6861,30.6861,22404.0
2016-10-19 11:25:00,41.47,41.53,41.45,41.51,80540.0,30.6935,30.7379,30.6787,30.7231,80540.0
2016-10-19 11:30:00,41.5,41.51,41.48,41.51,31987.0,30.7157,30.7231,30.7009,30.7231,31987.0
2016-10-19 11:35:00,41.52,41.52,41.43,41.43,56178.0,30.7305,30.7305,30.6639,30.6639,56178.0
2016-10-19 11:40:00,41.44,41.46,41.4,41.4,20318.0,30.6713,30.6861,30.6417,30.6417,20318.0
2016-10-19 11:45:00,41.4,41.44,41.38,41.44,39219.0,30.6417,30.6713,30.6269,30.6713,39219.0
2016-10-19 11:50:00,41.44,41.44,41.39,41.4,42498.0,30.6713,30.6713,30.6343,30.6417,42498.0
2016-10-19 11:55:00,41.4,41.4,41.35,41.38,25081.0,30.6417,30.6417,30.6047,30.6269,25081.0
2016-10-19 12:00:00,41.38,41.42,41.36,41.42,25758.0,30.6269,30.6565,30.6121,30.6565,25758.0
2016-10-19 12:05:00,41.42,41.42,41.39,41.39,10914.0,30.6565,30.6565,30.6343,30.6343,10914.0
2016-10-19 12:10:00,41.39,41.42,41.39,41.41,11308.0,30.6343,30.6565,30.6343,30.6491,11308.0
2016-10-19 12:15:00,41.41,41.42,41.35,41.35,14243.0,30.6491,30.6565,30.6047,30.6047,14243.0
2016-10-19 12:20:00,41.35,41.36,41.32,41.34,13255.0,30.6047,30.6121,30.5825,30.5973,13255.0
2016-10-19 12:25:00,41.34,41.38,41.33,41.37,7376.0,30.5973,30.6269,30.5899,30.6195,7376.0
2016-10-19 12:30:00,41.38,41.38,41.33,41.35,7366.0,30.6269,30.6269,30.5899,30.6047,7366.0
2016-10-19 12:35:00,41.36,41.36,41.34,41.35,9608.0,30.6121,30.6121,30.5973,30.6047,9608.0
2016-10-19 12:40:00,41.35,41.38,41.35,41.36,7259.0,30.6047,30.6269,30.6047,30.6121,7259.0
2016-10-19 12:45:00,41.36,41.41,41.36,41.4,10687.0,30.6121,30.6491,30.6121,30.6417,10687.0
2016-10-19 12:50:00,41.4,41.42,41.39,41.41,8108.0,30.6417,30.6565,30.6343,30.6491,8108.0
2016-10-19 12:55:00,41.41,41.45,41.39,41.4,12152.0,30.6491,30.6787,30.6343,30.6417,12152.0
2016-10-19 13:00:00,41.4,41.46,41.4,41.45,12157.0,30.6417,30.6861,30.6417,30.6787,12157.0
2016-10-19 13:05:00,41.46,41.47,41.44,41.45,7799.0,30.6861,30.6935,30.6713,30.6787,7799.0
2016-10-19 13:10:00,41.46,41.47,41.44,41.45,7106.0,30.6861,30.6935,30.6713,30.6787,7106.0
2016-10-19 13:15:00,41.45,41.47,41.41,41.43,11316.0,30.6787,30.6935,30.6491,30.6639,11316.0
2016-10-19 13:20:00,41.42,41.44,41.4,41.4,8474.0,30.6565,30.6713,30.6417,30.6417,8474.0
2016-10-19 13:25:00,41.4,41.44,41.4,41.44,11036.0,30.6417,30.6713,30.6417,30.6713,11036.0
2016-10-19 13:30:00,41.44,41.44,41.39,41.39,9861.0,30.6713,30.6713,30.6343,30.6343,9861.0
2016-10-19 13:35:00,41.4,41.41,41.37,41.39,44094.0,30.6417,30.6491,30.6195,30.6343,44094.0
2016-10-19 13:40:00,41.4,41.45,41.39,41.45,8031.0,30.6417,30.6787,30.6343,30.6787,8031.0
2016-10-19 13:45:00,41.45,41.45,41.42,41.42,5584.0,30.6787,30.6787,30.6565,30.6565,5584.0
2016-10-19 13:50:00,41.42,41.42,41.39,41.4,7262.0,30.6565,30.6565,30.6343,30.6417,7262.0
2016-10-19 13:55:00,41.4,41.45,41.4,41.45,12736.0,30.6417,30.6787,30.6417,30.6787,12736.0
2016-10-19 14:00:00,41.45,41.46,41.42,41.44,15243.0,30.6787,30.6861,30.6565,30.6713,15243.0
2016-10-19 14:05:00,41.45,41.5,41.45,41.48,10660.0,30.6787,30.7157,30.6787,30.7009,10660.0
2016-10-19 14:10:00,41.49,41.51,41.44,41.46,32268.0,30.7083,30.7231,30.6713,30.6861,32268.0
2016-10-19 14:15:00,41.46,41.48,41.45,41.46,10183.0,30.6861,30.7009,30.6787,30.6861,10183.0
2016-10-19 14:20:00,41.46,41.47,41.42,41.42,9254.0,30.6861,30.6935,30.6565,30.6565,9254.0
2016-10-19 14:25:00,41.42,41.44,41.42,41.43,15100.0,30.6565,30.6713,30.6565,30.6639,15100.0
2016-10-19 14:30:00,41.44,41.44,41.42,41.43,8684.0,30.6713,30.6713,30.6565,30.6639,8684.0
2016-10-19 14:35:00,41.43,41.45,41.42,41.42,10772.0,30.6639,30.6787,30.6565,30.6565,10772.0
2016-10-19 14:40:00,41.42,41.42,41.39,41.39,7999.0,30.6565,30.6565,30.6343,30.6343,7999.0
2016-10-19 14:45:00,41.4,41.4,41.38,41.38,12377.0,30.6417,30.6417,30.6269,30.6269,12377.0
2016-10-19 14:50:00,41.39,41.39,41.36,41.38,11948.0,30.6343,30.6343,30.6121,30.6269,11948.0
2016-10-19 14:55:00,41.39,41.41,41.38,41.41,16538.0,30.6343,30.6491,30.6269,30.6491,16538.0
2016-10-19 15:00:00,41.41,41.44,41.4,41.43,18159.0,30.6491,30.6713,30.6417,30.6639,18159.0
2016-10-19 15:05:00,41.43,41.47,41.42,41.46,26395.0,30.6639,30.6935,30.6565,30.6861,26395.0
2016-10-19 15:10:00,41.46,41.46,41.44,41.44,15208.0,30.6861,30.6861,30.6713,30.6713,15208.0
2016-10-19 15:15:00,41.44,41.48,41.43,41.48,20238.0,30.6713,30.7009,30.6639,30.7009,20238.0
2016-10-19 15:20:00,41.48,41.5,41.47,41.5,14298.0,30.7009,30.7157,30.6935,30.7157,14298.0
2016-10-19 15:25:00,41.5,41.5,41.47,41.49,18536.0,30.7157,30.7157,30.6935,30.7083,18536.0
2016-10-19 15:30:00,41.49,41.49,41.44,41.45,62330.0,30.7083,30.7083,30.6713,30.6787,62330.0
2016-10-19 15:35:00,41.45,41.46,41.43,41.44,51403.0,30.6787,30.6861,30.6639,30.6713,51403.0
2016-10-19 15:40:00,41.44,41.49,41.43,41.47,49408.0,30.6713,30.7083,30.6639,30.6935,49408.0
2016-10-19 15:45:00,41.48,41.51,41.46,41.46,52212.0,30.7009,30.7231,30.6861,30.6861,52212.0
2016-10-19 15:50:00,41.46,41.48,41.44,41.45,90618.0,30.6861,30.7009,30.6713,30.6787,90618.0
2016-10-19 15:55:00,41.45,41.46,41.42,41.42,120166.0,30.6787,30.6861,30.6565,30.6565,120166.0
2016-10-20 09:30:00,41.43,41.49,41.41,41.43,20113.0,30.6639,30.7083,30.6491,30.6639,20113.0
2016-10-20 09:35:00,41.43,41.47,41.39,41.41,16041.0,30.6639,30.6935,30.6343,30.6491,16041.0
2016-10-20 09:40:00,41.41,41.47,41.39,41.44,27862.0,30.6491,30.6935,30.6343,30.6713,27862.0
2016-10-20 09:45:00,41.43,41.47,41.39,41.44,25082.0,30.6639,30.6935,30.6343,30.6713,25082.0
2016-10-20 09:50:00,41.44,41.44,41.4,41.42,16255.0,30.6713,30.6713,30.6417,30.6565,16255.0
2016-10-20 09:55:00,41.42,41.5,41.42,41.48,16652.0,30.6565,30.7157,30.6565,30.7009,16652.0
2016-10-20 10:00:00,41.49,41.58,41.48,41.56,25307.0,30.7083,30.7749,30.7009,30.7601,25307.0
2016-10-20 10:05:00,41.55,41.6,41.52,41.58,15633.0,30.7527,30.7897,30.7305,30.7749,15633.0
2016-10-20 10:10:00,41.58,41.64,41.57,41.64,33122.0,30.7749,30.8193,30.7675,30.8193,33122.0
2016-10-20 10:15:00,41.64,41.65,41.59,41.6,75725.0,30.8193,30.8267,30.7823,30.7897,75725.0
2016-10-20 10:20:00,41.6,41.7,41.59,41.7,36468.0,30.7897,30.8637,30.7823,30.8637,36468.0
2016-10-20 10:25:00,41.69,41.69,41.59,41.62,25872.0,30.8563,30.8563,30.7823,30.8045,25872.0
2016-10-20 10:30:00,41.62,41.64,41.56,41.6,13695.0,30.8045,30.8193,30.7601,30.7897,13695.0
2016-10-20 10:35:00,41.59,41.61,41.57,41.58,14839.0,30.7823,30.7971,30.7675,30.7749,14839.0
2016-10-20 10:40:00,41.59,41.6,41.56,41.6,22805.0,30.7823,30.7897,30.7601,30.7897,22805.0
2016-10-20 10:45:00,41.59,41.67,41.57,41.57,46932.0,30.7823,30.8415,30.7675,30.7675,46932.0
2016-10-20 10:50:00,41.57,41.59,41.53,41.54,35478.0,30.7675,30.7823,30.7379,30.7453,35478.0
2016-10-20 10:55:00,41.55,41.58,41.54,41.56,12141.0,30.7527,30.7749,30.7453,30.7601,12141.0
2016-10-20 11:00:00,41.56,41.6,41.55,41.6,17706.0,30.7601,30.7897,30.7527,30.7897,17706.0
2016-10-20 11:05:00,41.59,41.6,41.57,41.58,18860.0,30.7823,30.7897,30.7675,30.7749,18860.0
2016-10-20 11:10:00,41.59,41.61,41.58,41.59,25096.0,30.7823,30.7971,30.7749,30.7823,25096.0
2016-10-20 11:15:00,41.58,41.61,41.55,41.56,34622.0,30.7749,30.7971,30.7527,30.7601,34622.0
2016-10-20 11:20:00,41.55,41.57,41.54,41.55,20047.0,30.7527,30.7675,30.7453,30.7527,20047.0
2016-10-20 11:25:00,41.55,41.56,41.48,41.49,36471.0,30.7527,30.7601,30.7009,30.7083,36471.0
2016-10-20 11:30:00,41.49,41.51,41.47,41.5,17891.0,30.7083,30.7231,30.6935,30.7157,17891.0
2016-10-20 11:35:00,41.49,41.52,41.45,41.46,26122.0,30.7083,30.7305,30.6787,30.6861,26122.0
2016-10-20 11:40:00,41.45,41.48,41.42,41.48,8470.0,30.6787,30.7009,30.6565,30.7009,8470.0
2016-10-20 11:45:00,41.47,41.5,41.46,41.5,5499.0,30.6935,30.7157,30.6861,30.7157,5499.0
2016-10-20 11:50:00,41.5,41.52,41.49,41.5,8988.0,30.7157,30.7305,30.7083,30.7157,8988.0
2016-10-20 11:55:00,41.5,41.55,41.48,41.55,11216.0,30.7157,30.7527,30.7009,30.7527,11216.0
2016-10-20 12:00:00,41.56,41.61,41.54,41.59,12133.0,30.7601,30.7971,30.7453,30.7823,12133.0
2016-10-20 12:05:00,41.59,41.59,41.57,41.59,7922.0,30.7823,30.7823,30.7675,30.7823,7922.0
2016-10-20 12:10:00,41.59,41.61,41.58,41.59,7045.0,30.7823,30.7971,30.7749,30.7823,7045.0
2016-10-20 12:15:00,41.58,41.63,41.57,41.62,107975.0,30.7749,30.8119,30.7675,30.8045,107975.0
2016-10-20 12:20:00,41.62,41.62,41.6,41.6,16906.0,30.8045,30.8045,30.7897,30.7897,16906.0
2016-10-20 12:25:00,41.6,41.63,41.57,41.63,9497.0,30.7897,30.8119,30.7675,30.8119,9497.0
2016-10-20 12:30:00,41.62,41.63,41.62,41.63,3497.0,30.8045,30.8119,30.8045,30.8119,3497.0
2016-10-20 12:35:00,41.63,41.68,41.63,41.68,15995.0,30.8119,30.8489,30.8119,30.8489,15995.0
2016-10-20 12:40:00,41.68,41.71,41.66,41.66,25577.0,30.8489,30.8711,30.8341,30.8341,25577.0
2016-10-20 12:45:00,41.66,41.66,41.57,41.58,47743.0,30.8341,30.8341,30.7675,30.7749,47743.0
2016-10-20 12:50:00,41.58,41.59,41.55,41.55,8987.0,30.7749,30.7823,30.7527,30.7527,8987.0
2016-10-20 12:55:00,41.54,41.55,41.52,41.54,21826.0,30.7453,30.7527,30.7305,30.7453,21826.0
2016-10-20 13:00:00,41.53,41.58,41.52,41.58,16465.0,30.7379,30.7749,30.7305,30.7749,16465.0
2016-10-20 13:05:00,41.57,41.59,41.56,41.56,11362.0,30.7675,30.7823,30.7601,30.7601,11362.0
2016-10-20 13:10:00,41.56,41.58,41.55,41.57,17722.0,30.7601,30.7749,30.7527,30.7675,17722.0
2016-10-20 13:15:00,41.57,41.58,41.55,41.55,6966.0,30.7675,30.7749,30.7527,30.7527,6966.0
2016-10-20 13:20:00,41.55,41.55,41.47,41.5,18412.0,30.7527,30.7527,30.6935,30.7157,18412.0
2016-10-20 13:25:00,41.5,41.52,41.48,41.5,35594.0,30.7157,30.7305,30.7009,30.7157,35594.0
2016-10-20 13:30:00,41.51,41.51,41.47,41.48,16865.0,30.7231,30.7231,30.6935,30.7009,16865.0
2016-10-20 13:35:00,41.48,41.49,41.44,41.44,13667.0,30.7009,30.7083,30.6713,30.6713,13667.0
2016-10-20 13:40:00,41.44,41.45,41.41,41.41,22402.0,30.6713,30.6787,30.6491,30.6491,22402.0
2016-10-20 13:45:00,41.42,41.43,41.37,41.38,27546.0,30.6565,30.6639,30.6195,30.6269,27546.0
2016-10-20 13:50:00,41.38,41.39,41.33,41.34,40772.0,30.6269,30.6343,30.5899,30.5973,40772.0
2016-10-20 13:55:00,41.33,41.41,41.32,41.39,50760.0,30.5899,30.6491,30.5825,30.6343,50760.0
2016-10-20 14:00:00,41.39,41.41,41.38,41.39,21628.0,30.6343,30.6491,30.6269,30.6343,21628.0
2016-10-20 14:05:00,41.4,41.46,41.39,41.44,16599.0,30.6417,30.6861,30.6343,30.6713,16599.0
2016-10-20 14:10:00,41.43,41.44,41.42,41.44,12796.0,30.6639,30.6713,30.6565,30.6713,12796.0
2016-10-20 14:15:00,41.44,41.44,41.41,41.42,14394.0,30.6713,30.6713,30.6491,30.6565,14394.0
2016-10-20 14:20:00,41.41,41.42,41.4,41.4,5128.0,30.6491,30.6565,30.6417,30.6417,5128.0
2016-10-20 14:25:00,41.41,41.41,41.38,41.4,14754.0,30.6491,30.6491,30.6269,30.6417,14754.0
2016-10-20 14:30:00,41.4,41.4,41.37,41.4,19475.0,30.6417,30.6417,30.6195,30.6417,19475.0
2016-10-20 14:35:00,41.4,41.41,41.38,41.4,18209.0,30.6417,30.6491,30.6269,30.6417,18209.0
2016-10-20 14:40:00,41.4,41.4,41.37,41.37,12408.0,30.6417,30.6417,30.6195,30.6195,12408.0
2016-10-20 14:45:00,41.38,41.39,41.36,41.39,23308.0,30.6269,30.6343,30.6121,30.6343,23308.0
2016-10-20 14:50:00,41.4,41.4,41.33,41.34,16792.0,30.6417,30.6417,30.5899,30.5973,16792.0
2016-10-20 14:55:00,41.34,41.36,41.34,41.35,9211.0,30.5973,30.6121,30.5973,30.6047,9211.0
2016-10-20 15:00:00,41.36,41.36,41.29,41.31,45685.0,30.6121,30.6121,30.5603,30.5751,45685.0
2016-10-20 15:05:00,41.31,41.31,41.27,41.29,37786.0,30.5751,30.5751,30.5455,30.5603,37786.0
2016-10-20 15:10:00,41.3,41.31,41.29,41.3,27286.0,30.5677,30.5751,30.5603,30.5677,27286.0
2016-10-20 15:15:00,41.31,41.31,41.29,41.3,25403.0,30.5751,30.5751,30.5603,30.5677,25403.0
2016-10-20 15:20:00,41.3,41.31,41.28,41.29,26146.0,30.5677,30.5751,30.5529,30.5603,26146.0
2016-10-20 15:25:00,41.29,41.29,41.25,41.26,30260.0,30.5603,30.5603,30.5307,30.5381,30260.0
2016-10-20 15:30:00,41.26,41.26,41.22,41.23,55816.0,30.5381,30.5381,30.5085,30.5159,55816.0
2016-10-20 15:35:00,41.22,41.25,41.21,41.23,47304.0,30.5085,30.5307,30.5011,30.5159,47304.0
2016-10-20 15:40:00,41.22,41.25,41.21,41.25,62486.0,30.5085,30.5307,30.5011,30.5307,62486.0
2016-10-20 15:45:00,41.25,41.3,41.24,41.3,87120.0,30.5307,30.5677,30.5233,30.5677,87120.0
2016-10-20 15:50:00,41.29,41.32,41.29,41.31,127862.0,30.5603,30.5825,30.5603,30.5751,127862.0
2016-10-20 15:55:00,41.32,41.32,41.27,41.28,276828.0,30.5825,30.5825,30.5455,30.5529,276828.0
2016-10-21 09:30:00,41.08,41.21,41.03,41.14,151628.0,30.4048,30.5011,30.3678,30.4492,151628.0
2016-10-21 09:35:00,41.14,41.22,41.11,41.15,10015.0,30.4492,30.5085,30.427,30.4566,10015.0
2016-10-21 09:40:00,41.13,41.16,41.08,41.12,34605.0,30.4418,30.464,30.4048,30.4344,34605.0
2016-10-21 09:45:00,41.14,41.14,41.06,41.09,10927.0,30.4492,30.4492,30.39,30.4122,10927.0
2016-10-21 09:50:00,41.1,41.15,41.08,41.08,13191.0,30.4196,30.4566,30.4048,30.4048,13191.0
2016-10-21 09:55:00,41.09,41.09,41.0,41.01,16003.0,30.4122,30.4122,30.3456,30.353,16003.0
2016-10-21 10:00:00,41.01,41.09,41.01,41.09,44478.0,30.353,30.4122,30.353,30.4122,44478.0
2016-10-21 10:05:00,41.1,41.14,41.08,41.12,15309.0,30.4196,30.4492,30.4048,30.4344,15309.0
2016-10-21 10:10:00,41.11,41.14,41.09,41.09,16869.0,30.427,30.4492,30.4122,30.4122,16869.0
2016-10-21 10:15:00,41.09,41.09,41.01,41.02,20349.0,30.4122,30.4122,30.353,30.3604,20349.0
2016-10-21 10:20:00,41.03,41.06,41.01,41.05,13717.0,30.3678,30.39,30.353,30.3826,13717.0
2016-10-21 10:25:00,41.05,41.09,41.04,41.09,19702.0,30.3826,30.4122,30.3752,30.4122,19702.0
2016-10-21 10:30:00,41.08,41.12,41.08,41.1,23291.0,30.4048,30.4344,30.4048,30.4196,23291.0
2016-10-21 10:35:00,41.1,41.13,41.09,41.11,21753.0,30.4196,30.4418,30.4122,30.427,21753.0
2016-10-21 10:40:00,41.11,41.15,41.11,41.15,29159.0,30.427,30.4566,30.427,30.4566,29159.0
2016-10-21 10:45:00,41.15,41.17,41.08,41.1,43342.0,30.4566,30.4715,30.4048,30.4196,43342.0
2016-10-21 10:50:00,41.1,41.1,41.05,41.06,12433.0,30.4196,30.4196,30.3826,30.39,12433.0
2016-10-21 10:55:00,41.06,41.06,41.03,41.06,6180.0,30.39,30.39,30.3678,30.39,6180.0
2016-10-21 11:00:00,41.06,41.06,41.03,41.05,13793.0,30.39,30.39,30.3678,30.3826,13793.0
2016-10-21 11:05:00,41.05,41.09,41.03,41.06,13491.0,30.3826,30.4122,30.3678,30.39,13491.0
2016-10-21 11:10:00,41.05,41.08,41.03,41.03,9496.0,30.3826,30.4048,30.3678,30.3678,9496.0
2016-10-21 11:15:00,41.02,41.08,41.02,41.08,11270.0,30.3604,30.4048,30.3604,30.4048,11270.0
2016-10-21 11:20:00,41.09,41.09,41.03,41.04,12743.0,30.4122,30.4122,30.3678,30.3752,12743.0
2016-10-21 11:25:00,41.03,41.07,41.02,41.06,2050.0,30.3678,30.3974,30.3604,30.39,2050.0
2016-10-21 11:30:00,41.07,41.11,41.05,41.11,8722.0,30.3974,30.427,30.3826,30.427,8722.0
2016-10-21 11:35:00,41.12,41.12,41.08,41.09,5155.0,30.4344,30.4344,30.4048,30.4122,5155.0
2016-10-21 11:40:00,41.09,41.11,41.07,41.08,5156.0,30.4122,30.427,30.3974,30.4048,5156.0
2016-10-21 11:45:00,41.08,41.08,41.03,41.05,36737.0,30.4048,30.4048,30.3678,30.3826,36737.0
2016-10-21 11:50:00,41.05,41.07,41.0,41.0,15756.0,30.3826,30.3974,30.3456,30.3456,15756.0
2016-10-21 11:55:00,41.0,41.01,40.91,40.91,9977.0,30.3456,30.353,30.279,30.279,9977.0
2016-10-21 12:00:00,40.92,40.93,40.91,40.91,6554.0,30.2864,30.2938,30.279,30.279,6554.0
2016-10-21 12:05:00,40.92,40.92,40.87,40.88,12104.0,30.2864,30.2864,30.2494,30.2568,12104.0
2016-10-21 12:10:00,40.87,40.88,40.82,40.82,13470.0,30.2494,30.2568,30.2124,30.2124,13470.0
2016-10-21 12:15:00,40.82,40.83,40.81,40.83,1500.0,30.2124,30.2198,30.205,30.2198,1500.0
2016-10-21 12:20:00,40.83,40.86,40.83,40.84,11096.0,30.2198,30.242,30.2198,30.2272,11096.0
2016-10-21 12:25:00,40.85,40.88,40.85,40.87,12365.0,30.2346,30.2568,30.2346,30.2494,12365.0
2016-10-21 12:30:00,40.88,40.9,40.87,40.9,14865.0,30.2568,30.2716,30.2494,30.2716,14865.0
2016-10-21 12:35:00,40.9,40.92,40.89,40.91,11853.0,30.2716,30.2864,30.2642,30.279,11853.0
2016-10-21 12:40:00,40.92,40.93,40.88,40.89,20598.0,30.2864,30.2938,30.2568,30.2642,20598.0
2016-10-21 12:45:00,40.88,40.9,40.87,40.88,13843.0,30.2568,30.2716,30.2494,30.2568,13843.0
2016-10-21 12:50:00,40.88,40.89,40.86,40.89,17979.0,30.2568,30.2642,30.242,30.2642,17979.0
2016-10-21 12:55:00,40.89,40.9,40.87,40.89,13230.0,30.2642,30.2716,30.2494,30.2642,13230.0
2016-10-21 13:00:00,40.89,40.9,40.88,40.89,5777.0,30.2642,30.2716,30.2568,30.2642,5777.0
2016-10-21 13:05:00,40.89,40.9,40.87,40.87,13045.0,30.2642,30.2716,30.2494,30.2494,13045.0
2016-10-21 13:10:00,40.87,40.93,40.87,40.93,10600.0,30.2494,30.2938,30.2494,30.2938,10600.0
2016-10-21 13:15:00,40.94,40.98,40.93,40.94,26200.0,30.3012,30.3308,30.2938,30.3012,26200.0
2016-10-21 13:20:00,40.95,40.98,40.94,40.98,36145.0,30.3086,30.3308,30.3012,30.3308,36145.0
2016-10-21 13:25:00,40.98,40.99,40.96,40.98,9985.0,30.3308,30.3382,30.316,30.3308,9985.0
2016-10-21 13:30:00,40.98,41.02,40.97,41.01,41007.0,30.3308,30.3604,30.3234,30.353,41007.0
2016-10-21 13:35:00,41.01,41.02,40.98,41.01,39425.0,30.353,30.3604,30.3308,30.353,39425.0
2016-10-21 13:40:00,41.0,41.0,40.95,40.98,8778.0,30.3456,30.3456,30.3086,30.3308,8778.0
2016-10-21 13:45:00,40.99,41.06,40.99,41.06,76931.0,30.3382,30.39,30.3382,30.39,76931.0
2016-10-21 13:50:00,41.05,41.06,41.03,41.04,11764.0,30.3826,30.39,30.3678,30.3752,11764.0
2016-10-21 13:55:00,41.04,41.05,41.02,41.05,6402.0,30.3752,30.3826,30.3604,30.3826,6402.0
2016-10-21 14:00:00,41.06,41.09,41.01,41.01,19063.0,30.39,30.4122,30.353,30.353,19063.0
2016-10-21 14:05:00,41.01,41.01,40.98,40.98,44384.0,30.353,30.353,30.3308,30.3308,44384.0
2016-10-21 14:10:00,40.98,41.01,40.97,40.97,7609.0,30.3308,30.353,30.3234,30.3234,7609.0
2016-10-21 14:15:00,40.98,41.0,40.97,40.98,5983.0,30.3308,30.3456,30.3234,30.3308,5983.0
2016-10-21 14:20:00,40.97,40.98,40.95,40.97,6232.0,30.3234,30.3308,30.3086,30.3234,6232.0
2016-10-21 14:25:00,40.98,41.02,40.98,41.01,7603.0,30.3308,30.3604,30.3308,30.353,7603.0
2016-10-21 14:30:00,41.0,41.02,40.98,41.0,8841.0,30.3456,30.3604,30.3308,30.3456,8841.0
2016-10-21 14:35:00,41.01,41.04,40.99,40.99,11838.0,30.353,30.3752,30.3382,30.3382,11838.0
2016-10-21 14:40:00,41.0,41.01,40.99,40.99,7052.0,30.3456,30.353,30.3382,30.3382,7052.0
2016-10-21 14:45:00,40.99,41.0,40.97,40.98,8924.0,30.3382,30.3456,30.3234,30.3308,8924.0
2016-10-21 14:50:00,40.98,40.99,40.97,40.98,17549.0,30.3308,30.3382,30.3234,30.3308,17549.0
2016-10-21 14:55:00,40.98,41.0,40.98,40.99,8301.0,30.3308,30.3456,30.3308,30.3382,8301.0
2016-10-21 15:00:00,40.99,41.01,40.99,41.01,3968.0,30.3382,30.353,30.3382,30.353,3968.0
2016-10-21 15:05:00,41.01,41.06,41.0,41.03,12805.0,30.353,30.39,30.3456,30.3678,12805.0
2016-10-21 15:10:00,41.03,41.04,41.01,41.02,13413.0,30.3678,30.3752,30.353,30.3604,13413.0
2016-10-21 15:15:00,41.02,41.04,40.99,41.0,16425.0,30.3604,30.3752,30.3382,30.3456,16425.0
2016-10-21 15:20:00,40.99,41.0,40.99,40.99,11095.0,30.3382,30.3456,30.3382,30.3382,11095.0
2016-10-21 15:25:00,41.0,41.0,40.99,41.0,8002.0,30.3456,30.3456,30.3382,30.3456,8002.0
2016-10-21 15:30:00,41.0,41.0,40.97,40.98,15850.0,30.3456,30.3456,30.3234,30.3308,15850.0
2016-10-21 15:35:00,40.98,41.0,40.97,40.99,20548.0,30.3308,30.3456,30.3234,30.3382,20548.0
2016-10-21 15:40:00,40.98,41.0,40.98,40.99,16449.0,30.3308,30.3456,30.3308,30.3382,16449.0
2016-10-21 15:45:00,40.99,40.99,40.96,40.98,33746.0,30.3382,30.3382,30.316,30.3308,33746.0
2016-10-21 15:50:00,40.98,41.01,40.98,41.0,30136.0,30.3308,30.353,30.3308,30.3456,30136.0
2016-10-21 15:55:00,41.0,41.0,40.95,40.96,155129.0,30.3456,30.3456,30.3086,30.316,155129.0
2016-10-24 09:30:00,41.12,41.22,41.06,41.07,18923.0,30.4344,30.5085,30.39,30.3974,18923.0
2016-10-24 09:35:00,41.06,41.24,41.05,41.2,12408.0,30.39,30.5233,30.3826,30.4937,12408.0
2016-10-24 09:40:00,41.2,41.27,41.2,41.26,6615.0,30.4937,30.5455,30.4937,30.5381,6615.0
2016-10-24 09:45:00,41.27,41.27,41.22,41.23,12673.0,30.5455,30.5455,30.5085,30.5159,12673.0
2016-10-24 09:50:00,41.22,41.22,41.11,41.11,21795.0,30.5085,30.5085,30.427,30.427,21795.0
2016-10-24 09:55:00,41.12,41.15,41.05,41.11,17581.0,30.4344,30.4566,30.3826,30.427,17581.0
2016-10-24 10:00:00,41.12,41.12,41.03,41.05,10909.0,30.4344,30.4344,30.3678,30.3826,10909.0
2016-10-24 10:05:00,41.05,41.05,40.92,40.95,21646.0,30.3826,30.3826,30.2864,30.3086,21646.0
2016-10-24 10:10:00,40.94,40.94,40.86,40.88,12122.0,30.3012,30.3012,30.242,30.2568,12122.0
2016-10-24 10:15:00,40.88,40.88,40.84,40.85,10738.0,30.2568,30.2568,30.2272,30.2346,10738.0
2016-10-24 10:20:00,40.84,40.84,40.79,40.81,25361.0,30.2272,30.2272,30.1902,30.205,25361.0
2016-10-24 10:25:00,40.82,40.82,40.78,40.82,31428.0,30.2124,30.2124,30.1828,30.2124,31428.0
2016-10-24 10:30:00,40.82,40.91,40.81,40.91,12855.0,30.2124,30.279,30.205,30.279,12855.0
2016-10-24 10:35:00,40.9,40.92,40.89,40.91,32823.0,30.2716,30.2864,30.2642,30.279,32823.0
2016-10-24 10:40:00,40.91,40.91,40.85,40.86,22676.0,30.279,30.279,30.2346,30.242,22676.0
2016-10-24 10:45:00,40.85,40.88,40.82,40.84,20678.0,30.2346,30.2568,30.2124,30.2272,20678.0
2016-10-24 10:50:00,40.84,40.84,40.79,40.82,8242.0,30.2272,30.2272,30.1902,30.2124,8242.0
2016-10-24 10:55:00,40.82,40.96,40.82,40.95,9383.0,30.2124,30.316,30.2124,30.3086,9383.0
2016-10-24 11:00:00,40.95,40.95,40.9,40.9,8948.0,30.3086,30.3086,30.2716,30.2716,8948.0
2016-10-24 11:05:00,40.88,40.92,40.87,40.91,5616.0,30.2568,30.2864,30.2494,30.279,5616.0
2016-10-24 11:10:00,40.91,40.91,40.86,40.9,5902.0,30.279,30.279,30.242,30.2716,5902.0
2016-10-24 11:15:00,40.89,40.93,40.88,40.92,10919.0,30.2642,30.2938,30.2568,30.2864,10919.0
2016-10-24 11:20:00,40.91,40.92,40.85,40.87,10646.0,30.279,30.2864,30.2346,30.2494,10646.0
2016-10-24 11:25:00,40.86,40.87,40.82,40.83,13235.0,30.242,30.2494,30.2124,30.2198,13235.0
2016-10-24 11:30:00,40.84,40.87,40.84,40.87,7039.0,30.2272,30.2494,30.2272,30.2494,7039.0
2016-10-24 11:35:00,40.86,40.86,40.81,40.83,4788.0,30.242,30.242,30.205,30.2198,4788.0
2016-10-24 11:40:00,40.84,40.87,40.83,40.84,6890.0,30.2272,30.2494,30.2198,30.2272,6890.0
2016-10-24 11:45:00,40.83,40.83,40.79,40.79,7829.0,30.2198,30.2198,30.1902,30.1902,7829.0
2016-10-24 11:50:00,40.79,40.79,40.75,40.77,13437.0,30.1902,30.1902,30.1606,30.1754,13437.0
2016-10-24 11:55:00,40.77,40.78,40.76,40.78,6004.0,30.1754,30.1828,30.168,30.1828,6004.0
2016-10-24 12:00:00,40.79,40.84,40.79,40.83,9030.0,30.1902,30.2272,30.1902,30.2198,9030.0
2016-10-24 12:05:00,40.84,40.87,40.83,40.87,8000.0,30.2272,30.2494,30.2198,30.2494,8000.0
2016-10-24 12:10:00,40.86,40.86,40.85,40.86,3634.0,30.242,30.242,30.2346,30.242,3634.0
2016-10-24 12:15:00,40.86,40.88,40.85,40.85,18714.0,30.242,30.2568,30.2346,30.2346,18714.0
2016-10-24 12:20:00,40.86,40.86,40.82,40.82,9645.0,30.242,30.242,30.2124,30.2124,9645.0
2016-10-24 12:25:00,40.83,40.83,40.81,40.82,32856.0,30.2198,30.2198,30.205,30.2124,32856.0
2016-10-24 12:30:00,40.81,40.84,40.81,40.83,18666.0,30.205,30.2272,30.205,30.2198,18666.0
2016-10-24 12:35:00,40.83,40.86,40.82,40.86,10781.0,30.2198,30.242,30.2124,30.242,10781.0
2016-10-24 12:40:00,40.87,40.91,40.86,40.9,3113.0,30.2494,30.279,30.242,30.2716,3113.0
2016-10-24 12:45:00,40.92,40.93,40.89,40.91,10484.0,30.2864,30.2938,30.2642,30.279,10484.0
2016-10-24 12:50:00,40.91,40.91,40.89,40.89,3651.0,30.279,30.279,30.2642,30.2642,3651.0
2016-10-24 12:55:00,40.89,40.89,40.86,40.88,4489.0,30.2642,30.2642,30.242,30.2568,4489.0
2016-10-24 13:00:00,40.87,40.9,40.87,40.9,6153.0,30.2494,30.2716,30.2494,30.2716,6153.0
2016-10-24 13:05:00,40.9,40.9,40.86,40.87,17920.0,30.2716,30.2716,30.242,30.2494,17920.0
2016-10-24 13:10:00,40.87,40.87,40.85,40.86,7074.0,30.2494,30.2494,30.2346,30.242,7074.0
2016-10-24 13:15:00,40.85,40.85,40.83,40.84,5593.0,30.2346,30.2346,30.2198,30.2272,5593.0
2016-10-24 13:20:00,40.83,40.86,40.82,40.84,6198.0,30.2198,30.242,30.2124,30.2272,6198.0
2016-10-24 13:25:00,40.84,40.87,40.84,40.85,9205.0,30.2272,30.2494,30.2272,30.2346,9205.0
2016-10-24 13:30:00,40.84,40.85,40.83,40.83,3975.0,30.2272,30.2346,30.2198,30.2198,3975.0
2016-10-24 13:35:00,40.82,40.82,40.76,40.78,12729.0,30.2124,30.2124,30.168,30.1828,12729.0
2016-10-24 13:40:00,40.78,40.83,40.78,40.81,11713.0,30.1828,30.2198,30.1828,30.205,11713.0
2016-10-24 13:45:00,40.82,40.85,40.81,40.83,7941.0,30.2124,30.2346,30.205,30.2198,7941.0
2016-10-24 13:50:00,40.84,40.86,40.82,40.83,9482.0,30.2272,30.242,30.2124,30.2198,9482.0
2016-10-24 13:55:00,40.83,40.87,40.82,40.87,5798.0,30.2198,30.2494,30.2124,30.2494,5798.0
2016-10-24 14:00:00,40.87,40.87,40.84,40.86,15931.0,30.2494,30.2494,30.2272,30.242,15931.0
2016-10-24 14:05:00,40.85,40.87,40.83,40.86,13817.0,30.2346,30.2494,30.2198,30.242,13817.0
2016-10-24 14:10:00,40.86,40.86,40.84,40.86,13105.0,30.242,30.242,30.2272,30.242,13105.0
2016-10-24 14:15:00,40.86,40.86,40.82,40.83,11011.0,30.242,30.242,30.2124,30.2198,11011.0
2016-10-24 14:20:00,40.83,40.86,40.83,40.85,7293.0,30.2198,30.242,30.2198,30.2346,7293.0
2016-10-24 14:25:00,40.84,40.87,40.83,40.86,13494.0,30.2272,30.2494,30.2198,30.242,13494.0
2016-10-24 14:30:00,40.87,40.87,40.84,40.86,14568.0,30.2494,30.2494,30.2272,30.242,14568.0
2016-10-24 14:35:00,40.86,40.87,40.85,40.86,10965.0,30.242,30.2494,30.2346,30.242,10965.0
2016-10-24 14:40:00,40.86,40.87,40.84,40.86,34145.0,30.242,30.2494,30.2272,30.242,34145.0
2016-10-24 14:45:00,40.87,40.88,40.86,40.88,11133.0,30.2494,30.2568,30.242,30.2568,11133.0
2016-10-24 14:50:00,40.88,40.88,40.86,40.87,12916.0,30.2568,30.2568,30.242,30.2494,12916.0
2016-10-24 14:55:00,40.87,40.93,40.87,40.92,9899.0,30.2494,30.2938,30.2494,30.2864,9899.0
2016-10-24 15:00:00,40.92,40.93,40.9,40.9,13991.0,30.2864,30.2938,30.2716,30.2716,13991.0
2016-10-24 15:05:00,40.9,40.94,40.89,40.91,17296.0,30.2716,30.3012,30.2642,30.279,17296.0
2016-10-24 15:10:00,40.91,40.92,40.89,40.91,13035.0,30.279,30.2864,30.2642,30.279,13035.0
2016-10-24 15:15:00,40.91,40.95,40.9,40.95,11353.0,30.279,30.3086,30.2716,30.3086,11353.0
2016-10-24 15:20:00,40.95,40.96,40.9,40.91,28645.0,30.3086,30.316,30.2716,30.279,28645.0
2016-10-24 15:25:00,40.91,40.92,40.9,40.9,20191.0,30.279,30.2864,30.2716,30.2716,20191.0
2016-10-24 15:30:00,40.9,40.92,40.89,40.9,32859.0,30.2716,30.2864,30.2642,30.2716,32859.0
2016-10-24 15:35:00,40.9,40.92,40.85,40.92,180528.0,30.2716,30.2864,30.2346,30.2864,180528.0
2016-10-24 15:40:00,40.91,40.95,40.91,40.92,31548.0,30.279,30.3086,30.279,30.2864,31548.0
2016-10-24 15:45:00,40.93,40.94,40.85,40.86,177899.0,30.2938,30.3012,30.2346,30.242,177899.0
2016-10-24 15:50:00,40.86,40.89,40.85,40.88,114874.0,30.242,30.2642,30.2346,30.2568,114874.0
2016-10-24 15:55:00,40.88,40.89,40.84,40.84,211240.0,30.2568,30.2642,30.2272,30.2272,211240.0
2016-10-25 09:30:00,40.78,40.85,40.75,40.8,49761.0,30.1828,30.2346,30.1606,30.1976,49761.0
2016-10-25 09:35:00,40.87,40.88,40.78,40.87,15112.0,30.2494,30.2568,30.1828,30.2494,15112.0
2016-10-25 09:40:00,40.88,40.91,40.83,40.87,22110.0,30.2568,30.279,30.2198,30.2494,22110.0
2016-10-25 09:45:00,40.89,40.94,40.85,40.85,23428.0,30.2642,30.3012,30.2346,30.2346,23428.0
2016-10-25 09:50:00,40.87,40.88,40.83,40.84,25785.0,30.2494,30.2568,30.2198,30.2272,25785.0
2016-10-25 09:55:00,40.85,40.87,40.79,40.79,51390.0,30.2346,30.2494,30.1902,30.1902,51390.0
2016-10-25 10:00:00,40.8,40.86,40.77,40.79,53221.0,30.1976,30.242,30.1754,30.1902,53221.0
2016-10-25 10:05:00,40.78,40.81,40.75,40.8,13906.0,30.1828,30.205,30.1606,30.1976,13906.0
2016-10-25 10:10:00,40.8,40.82,40.74,40.74,20554.0,30.1976,30.2124,30.1532,30.1532,20554.0
2016-10-25 10:15:00,40.75,40.81,40.74,40.77,19243.0,30.1606,30.205,30.1532,30.1754,19243.0
2016-10-25 10:20:00,40.78,40.86,40.78,40.84,11983.0,30.1828,30.242,30.1828,30.2272,11983.0
2016-10-25 10:25:00,40.84,40.87,40.81,40.87,13015.0,30.2272,30.2494,30.205,30.2494,13015.0
2016-10-25 10:30:00,40.88,40.93,40.84,40.92,33902.0,30.2568,30.2938,30.2272,30.2864,33902.0
2016-10-25 10:35:00,40.93,40.99,40.93,40.99,24734.0,30.2938,30.3382,30.2938,30.3382,24734.0
2016-10-25 10:40:00,40.99,40.99,40.89,40.89,36239.0,30.3382,30.3382,30.2642,30.2642,36239.0
2016-10-25 10:45:00,40.9,40.93,40.87,40.93,52623.0,30.2716,30.2938,30.2494,30.2938,52623.0
2016-10-25 10:50:00,40.93,41.02,40.93,40.99,68994.0,30.2938,30.3604,30.2938,30.3382,68994.0
2016-10-25 10:55:00,40.99,40.99,40.9,40.9,19218.0,30.3382,30.3382,30.2716,30.2716,19218.0
2016-10-25 11:00:00,40.91,40.93,40.89,40.9,38343.0,30.279,30.2938,30.2642,30.2716,38343.0
2016-10-25 11:05:00,40.91,40.91,40.87,40.89,80735.0,30.279,30.279,30.2494,30.2642,80735.0
2016-10-25 11:10:00,40.89,40.92,40.88,40.9,14171.0,30.2642,30.2864,30.2568,30.2716,14171.0
2016-10-25 11:15:00,40.9,40.92,40.87,40.92,66775.0,30.2716,30.2864,30.2494,30.2864,66775.0
2016-10-25 11:20:00,40.92,40.95,40.92,40.93,18911.0,30.2864,30.3086,30.2864,30.2938,18911.0
2016-10-25 11:25:00,40.94,41.03,40.92,41.03,9990.0,30.3012,30.3678,30.2864,30.3678,9990.0
2016-10-25 11:30:00,41.03,41.1,41.03,41.06,15758.0,30.3678,30.4196,30.3678,30.39,15758.0
2016-10-25 11:35:00,41.07,41.13,41.06,41.12,8280.0,30.3974,30.4418,30.39,30.4344,8280.0
2016-10-25 11:40:00,41.12,41.13,41.04,41.04,17244.0,30.4344,30.4418,30.3752,30.3752,17244.0
2016-10-25 11:45:00,41.06,41.07,40.98,40.98,12263.0,30.39,30.3974,30.3308,30.3308,12263.0
2016-10-25 11:50:00,40.97,40.99,40.95,40.98,4279.0,30.3234,30.3382,30.3086,30.3308,4279.0
2016-10-25 11:55:00,40.98,40.99,40.95,40.98,11495.0,30.3308,30.3382,30.3086,30.3308,11495.0
2016-10-25 12:00:00,40.98,40.98,40.96,40.97,9177.0,30.3308,30.3308,30.316,30.3234,9177.0
2016-10-25 12:05:00,40.97,40.99,40.94,40.99,100867.0,30.3234,30.3382,30.3012,30.3382,100867.0
2016-10-25 12:10:00,40.98,41.01,40.98,41.0,5819.0,30.3308,30.353,30.3308,30.3456,5819.0
2016-10-25 12:15:00,40.99,41.0,40.94,41.0,13737.0,30.3382,30.3456,30.3012,30.3456,13737.0
2016-10-25 12:20:00,40.99,41.0,40.97,40.99,5051.0,30.3382,30.3456,30.3234,30.3382,5051.0
2016-10-25 12:25:00,40.99,40.99,40.95,40.95,6542.0,30.3382,30.3382,30.3086,30.3086,6542.0
2016-10-25 12:30:00,40.95,41.01,40.94,41.01,10286.0,30.3086,30.353,30.3012,30.353,10286.0
2016-10-25 12:35:00,41.01,41.01,40.97,41.01,8409.0,30.353,30.353,30.3234,30.353,8409.0
2016-10-25 12:40:00,41.01,41.02,41.01,41.02,5315.0,30.353,30.3604,30.353,30.3604,5315.0
2016-10-25 12:45:00,41.03,41.07,41.02,41.05,17338.0,30.3678,30.3974,30.3604,30.3826,17338.0
2016-10-25 12:50:00,41.05,41.06,41.02,41.05,16631.0,30.3826,30.39,30.3604,30.3826,16631.0
2016-10-25 12:55:00,41.06,41.07,41.04,41.06,5677.0,30.39,30.3974,30.3752,30.39,5677.0
2016-10-25 13:00:00,41.06,41.06,41.02,41.02,11478.0,30.39,30.39,30.3604,30.3604,11478.0
2016-10-25 13:05:00,41.02,41.03,40.97,40.98,19408.0,30.3604,30.3678,30.3234,30.3308,19408.0
2016-10-25 13:10:00,40.98,41.0,40.97,40.99,15377.0,30.3308,30.3456,30.3234,30.3382,15377.0
2016-10-25 13:15:00,40.99,41.01,40.99,40.99,9664.0,30.3382,30.353,30.3382,30.3382,9664.0
2016-10-25 13:20:00,40.98,41.01,40.98,41.0,12237.0,30.3308,30.353,30.3308,30.3456,12237.0
2016-10-25 13:25:00,41.01,41.01,40.98,40.99,7574.0,30.353,30.353,30.3308,30.3382,7574.0
2016-10-25 13:30:00,40.99,41.0,40.98,40.98,15156.0,30.3382,30.3456,30.3308,30.3308,15156.0
2016-10-25 13:35:00,40.98,41.05,40.98,41.05,84135.0,30.3308,30.3826,30.3308,30.3826,84135.0
2016-10-25 13:40:00,41.04,41.05,41.02,41.02,12743.0,30.3752,30.3826,30.3604,30.3604,12743.0
2016-10-25 13:45:00,41.02,41.03,41.02,41.03,17924.0,30.3604,30.3678,30.3604,30.3678,17924.0
2016-10-25 13:50:00,41.03,41.03,40.96,40.97,34952.0,30.3678,30.3678,30.316,30.3234,34952.0
2016-10-25 13:55:00,40.97,41.0,40.96,40.99,19520.0,30.3234,30.3456,30.316,30.3382,19520.0
2016-10-25 14:00:00,40.99,41.0,40.99,41.0,5723.0,30.3382,30.3456,30.3382,30.3456,5723.0
2016-10-25 14:05:00,41.0,41.02,40.99,41.0,22231.0,30.3456,30.3604,30.3382,30.3456,22231.0
2016-10-25 14:10:00,41.0,41.03,40.99,41.02,15750.0,30.3456,30.3678,30.3382,30.3604,15750.0
2016-10-25 14:15:00,41.02,41.03,41.0,41.0,15858.0,30.3604,30.3678,30.3456,30.3456,15858.0
2016-10-25 14:20:00,41.0,41.06,41.0,41.04,13437.0,30.3456,30.39,30.3456,30.3752,13437.0
2016-10-25 14:25:00,41.05,41.05,41.04,41.05,17448.0,30.3826,30.3826,30.3752,30.3826,17448.0
2016-10-25 14:30:00,41.05,41.06,41.04,41.06,14718.0,30.3826,30.39,30.3752,30.39,14718.0
2016-10-25 14:35:00,41.06,41.14,41.06,41.14,16806.0,30.39,30.4492,30.39,30.4492,16806.0
2016-10-25 14:40:00,41.14,41.15,41.1,41.11,16730.0,30.4492,30.4566,30.4196,30.427,16730.0
2016-10-25 14:45:00,41.11,41.15,41.11,41.14,13058.0,30.427,30.4566,30.427,30.4492,13058.0
2016-10-25 14:50:00,41.14,41.14,41.09,41.09,21835.0,30.4492,30.4492,30.4122,30.4122,21835.0
2016-10-25 14:55:00,41.1,41.1,41.09,41.09,14770.0,30.4196,30.4196,30.4122,30.4122,14770.0
2016-10-25 15:00:00,41.1,41.1,41.09,41.09,3650.0,30.4196,30.4196,30.4122,30.4122,3650.0
2016-10-25 15:05:00,41.1,41.1,41.09,41.1,4971.0,30.4196,30.4196,30.4122,30.4196,4971.0
2016-10-25 15:10:00,41.1,41.11,41.08,41.08,31058.0,30.4196,30.427,30.4048,30.4048,31058.0
2016-10-25 15:15:00,41.09,41.1,41.06,41.06,17966.0,30.4122,30.4196,30.39,30.39,17966.0
2016-10-25 15:20:00,41.06,41.1,41.05,41.09,17763.0,30.39,30.4196,30.3826,30.4122,17763.0
2016-10-25 15:25:00,41.09,41.11,41.09,41.1,21511.0,30.4122,30.427,30.4122,30.4196,21511.0
2016-10-25 15:30:00,41.1,41.11,41.09,41.1,27652.0,30.4196,30.427,30.4122,30.4196,27652.0
2016-10-25 15:35:00,41.1,41.11,41.06,41.09,31781.0,30.4196,30.427,30.39,30.4122,31781.0
2016-10-25 15:40:00,41.08,41.11,41.08,41.08,31731.0,30.4048,30.427,30.4048,30.4048,31731.0
2016-10-25 15:45:00,41.08,41.16,41.08,41.16,58616.0,30.4048,30.464,30.4048,30.464,58616.0
2016-10-25 15:50:00,41.16,41.16,41.13,41.13,38913.0,30.464,30.464,30.4418,30.4418,38913.0
2016-10-25 15:55:00,41.13,41.17,41.13,41.17,81520.0,30.4418,30.4715,30.4418,30.4715,81520.0
2016-10-26 09:30:00,41.16,41.2,41.11,41.14,33765.0,30.464,30.4937,30.427,30.4492,33765.0
2016-10-26 09:35:00,41.12,41.14,41.06,41.06,17135.0,30.4344,30.4492,30.39,30.39,17135.0
2016-10-26 09:40:00,41.08,41.09,41.0,41.0,23123.0,30.4048,30.4122,30.3456,30.3456,23123.0
2016-10-26 09:45:00,40.99,41.03,40.84,40.88,72478.0,30.3382,30.3678,30.2272,30.2568,72478.0
2016-10-26 09:50:00,40.87,40.95,40.87,40.91,23963.0,30.2494,30.3086,30.2494,30.279,23963.0
2016-10-26 09:55:00,40.92,40.94,40.89,40.92,12635.0,30.2864,30.3012,30.2642,30.2864,12635.0
2016-10-26 10:00:00,40.94,40.98,40.92,40.93,12634.0,30.3012,30.3308,30.2864,30.2938,12634.0
2016-10-26 10:05:00,40.93,40.99,40.92,40.96,15239.0,30.2938,30.3382,30.2864,30.316,15239.0
2016-10-26 10:10:00,40.97,41.06,40.97,41.05,13558.0,30.3234,30.39,30.3234,30.3826,13558.0
2016-10-26 10:15:00,41.05,41.05,41.02,41.03,10541.0,30.3826,30.3826,30.3604,30.3678,10541.0
2016-10-26 10:20:00,41.03,41.04,40.95,40.96,16582.0,30.3678,30.3752,30.3086,30.316,16582.0
2016-10-26 10:25:00,40.97,41.04,40.95,41.04,8960.0,30.3234,30.3752,30.3086,30.3752,8960.0
2016-10-26 10:30:00,41.05,41.09,41.05,41.09,72252.0,30.3826,30.4122,30.3826,30.4122,72252.0
2016-10-26 10:35:00,41.09,41.16,41.07,41.13,13871.0,30.4122,30.464,30.3974,30.4418,13871.0
2016-10-26 10:40:00,41.12,41.17,41.12,41.16,56813.0,30.4344,30.4715,30.4344,30.464,56813.0
2016-10-26 10:45:00,41.15,41.21,41.13,41.21,25646.0,30.4566,30.5011,30.4418,30.5011,25646.0
2016-10-26 10:50:00,41.2,41.23,41.18,41.22,16505.0,30.4937,30.5159,30.4789,30.5085,16505.0
2016-10-26 10:55:00,41.22,41.3,41.2,41.3,27127.0,30.5085,30.5677,30.4937,30.5677,27127.0
2016-10-26 11:00:00,41.29,41.3,41.18,41.2,27853.0,30.5603,30.5677,30.4789,30.4937,27853.0
2016-10-26 11:05:00,41.19,41.21,41.15,41.15,12075.0,30.4863,30.5011,30.4566,30.4566,12075.0
2016-10-26 11:10:00,41.16,41.17,41.09,41.09,15568.0,30.464,30.4715,30.4122,30.4122,15568.0
2016-10-26 11:15:00,41.09,41.09,41.07,41.07,8239.0,30.4122,30.4122,30.3974,30.3974,8239.0
2016-10-26 11:20:00,41.06,41.09,41.04,41.09,6719.0,30.39,30.4122,30.3752,30.4122,6719.0
2016-10-26 11:25:00,41.1,41.2,41.1,41.19,11590.0,30.4196,30.4937,30.4196,30.4863,11590.0
2016-10-26 11:30:00,41.19,41.24,41.19,41.21,13608.0,30.4863,30.5233,30.4863,30.5011,13608.0
2016-10-26 11:35:00,41.22,41.22,41.16,41.18,8007.0,30.5085,30.5085,30.464,30.4789,8007.0
2016-10-26 11:40:00,41.18,41.18,41.15,41.16,7977.0,30.4789,30.4789,30.4566,30.464,7977.0
2016-10-26 11:45:00,41.16,41.16,41.11,41.11,8586.0,30.464,30.464,30.427,30.427,8586.0
2016-10-26 11:50:00,41.12,41.18,41.11,41.13,15551.0,30.4344,30.4789,30.427,30.4418,15551.0
2016-10-26 11:55:00,41.13,41.15,41.13,41.13,9402.0,30.4418,30.4566,30.4418,30.4418,9402.0
2016-10-26 12:00:00,41.14,41.21,41.13,41.2,11987.0,30.4492,30.5011,30.4418,30.4937,11987.0
2016-10-26 12:05:00,41.2,41.2,41.17,41.2,22148.0,30.4937,30.4937,30.4715,30.4937,22148.0
2016-10-26 12:10:00,41.21,41.22,41.2,41.22,9363.0,30.5011,30.5085,30.4937,30.5085,9363.0
2016-10-26 12:15:00,41.23,41.25,41.22,41.23,14910.0,30.5159,30.5307,30.5085,30.5159,14910.0
2016-10-26 12:20:00,41.23,41.23,41.19,41.2,16972.0,30.5159,30.5159,30.4863,30.4937,16972.0
2016-10-26 12:25:00,41.2,41.2,41.18,41.18,17423.0,30.4937,30.4937,30.4789,30.4789,17423.0
2016-10-26 12:30:00,41.19,41.19,41.14,41.16,12302.0,30.4863,30.4863,30.4492,30.464,12302.0
2016-10-26 12:35:00,41.15,41.18,41.14,41.17,23256.0,30.4566,30.4789,30.4492,30.4715,23256.0
2016-10-26 12:40:00,41.16,41.2,41.15,41.18,11754.0,30.464,30.4937,30.4566,30.4789,11754.0
2016-10-26 12:45:00,41.18,41.2,41.13,41.14,13237.0,30.4789,30.4937,30.4418,30.4492,13237.0
2016-10-26 12:50:00,41.14,41.16,41.1,41.1,7000.0,30.4492,30.464,30.4196,30.4196,7000.0
2016-10-26 12:55:00,41.1,41.11,41.08,41.1,10064.0,30.4196,30.427,30.4048,30.4196,10064.0
2016-10-26 13:00:00,41.1,41.11,41.08,41.11,5316.0,30.4196,30.427,30.4048,30.427,5316.0
2016-10-26 13:05:00,41.11,41.11,41.08,41.09,25746.0,30.427,30.427,30.4048,30.4122,25746.0
2016-10-26 13:10:00,41.08,41.11,41.08,41.1,6793.0,30.4048,30.427,30.4048,30.4196,6793.0
2016-10-26 13:15:00,41.11,41.17,41.11,41.17,12569.0,30.427,30.4715,30.427,30.4715,12569.0
2016-10-26 13:20:00,41.18,41.2,41.18,41.18,24090.0,30.4789,30.4937,30.4789,30.4789,24090.0
2016-10-26 13:25:00,41.18,41.2,41.16,41.2,10199.0,30.4789,30.4937,30.464,30.4937,10199.0
2016-10-26 13:30:00,41.2,41.22,41.19,41.22,6088.0,30.4937,30.5085,30.4863,30.5085,6088.0
2016-10-26 13:35:00,41.22,41.24,41.22,41.23,13200.0,30.5085,30.5233,30.5085,30.5159,13200.0
2016-10-26 13:40:00,41.22,41.23,41.19,41.2,11468.0,30.5085,30.5159,30.4863,30.4937,11468.0
2016-10-26 13:45:00,41.2,41.25,41.2,41.24,8565.0,30.4937,30.5307,30.4937,30.5233,8565.0
2016-10-26 13:50:00,41.25,41.25,41.22,41.22,7124.0,30.5307,30.5307,30.5085,30.5085,7124.0
2016-10-26 13:55:00,41.21,41.21,41.19,41.21,5842.0,30.5011,30.5011,30.4863,30.5011,5842.0
2016-10-26 14:00:00,41.21,41.21,41.18,41.19,12654.0,30.5011,30.5011,30.4789,30.4863,12654.0
2016-10-26 14:05:00,41.19,41.2,41.17,41.2,14154.0,30.4863,30.4937,30.4715,30.4937,14154.0
2016-10-26 14:10:00,41.2,41.25,41.18,41.25,20410.0,30.4937,30.5307,30.4789,30.5307,20410.0
2016-10-26 14:15:00,41.25,41.29,41.23,41.29,12341.0,30.5307,30.5603,30.5159,30.5603,12341.0
2016-10-26 14:20:00,41.29,41.32,41.29,41.32,11136.0,30.5603,30.5825,30.5603,30.5825,11136.0
2016-10-26 14:25:00,41.32,41.33,41.29,41.3,12324.0,30.5825,30.5899,30.5603,30.5677,12324.0
2016-10-26 14:30:00,41.3,41.3,41.25,41.26,10801.0,30.5677,30.5677,30.5307,30.5381,10801.0
2016-10-26 14:35:00,41.26,41.3,41.25,41.3,10779.0,30.5381,30.5677,30.5307,30.5677,10779.0
2016-10-26 14:40:00,41.3,41.33,41.29,41.29,13344.0,30.5677,30.5899,30.5603,30.5603,13344.0
2016-10-26 14:45:00,41.3,41.31,41.29,41.29,14952.0,30.5677,30.5751,30.5603,30.5603,14952.0
2016-10-26 14:50:00,41.29,41.31,41.29,41.3,6500.0,30.5603,30.5751,30.5603,30.5677,6500.0
2016-10-26 14:55:00,41.3,41.31,41.27,41.29,42025.0,30.5677,30.5751,30.5455,30.5603,42025.0
2016-10-26 15:00:00,41.29,41.29,41.26,41.27,8445.0,30.5603,30.5603,30.5381,30.5455,8445.0
2016-10-26 15:05:00,41.26,41.27,41.25,41.26,11665.0,30.5381,30.5455,30.5307,30.5381,11665.0
2016-10-26 15:10:00,41.26,41.28,41.25,41.27,12353.0,30.5381,30.5529,30.5307,30.5455,12353.0
2016-10-26 15:15:00,41.27,41.31,41.27,41.29,23992.0,30.5455,30.5751,30.5455,30.5603,23992.0
2016-10-26 15:20:00,41.3,41.32,41.28,41.28,17965.0,30.5677,30.5825,30.5529,30.5529,17965.0
2016-10-26 15:25:00,41.28,41.29,41.26,41.28,19131.0,30.5529,30.5603,30.5381,30.5529,19131.0
2016-10-26 15:30:00,41.28,41.3,41.27,41.3,38655.0,30.5529,30.5677,30.5455,30.5677,38655.0
2016-10-26 15:35:00,41.3,41.31,41.27,41.28,41540.0,30.5677,30.5751,30.5455,30.5529,41540.0
2016-10-26 15:40:00,41.27,41.3,41.26,41.3,26924.0,30.5455,30.5677,30.5381,30.5677,26924.0
2016-10-26 15:45:00,41.29,41.32,41.28,41.3,33506.0,30.5603,30.5825,30.5529,30.5677,33506.0
2016-10-26 15:50:00,41.29,41.3,41.27,41.28,47002.0,30.5603,30.5677,30.5455,30.5529,47002.0
2016-10-26 15:55:00,41.28,41.29,41.2,41.23,170061.0,30.5529,30.5603,30.4937,30.5159,170061.0
2016-10-27 09:30:00,41.11,41.19,41.08,41.15,25419.0,30.427,30.4863,30.4048,30.4566,25419.0
2016-10-27 09:35:00,41.16,41.16,41.04,41.08,26248.0,30.464,30.464,30.3752,30.4048,26248.0
2016-10-27 09:40:00,41.05,41.16,41.02,41.16,26912.0,30.3826,30.464,30.3604,30.464,26912.0
2016-10-27 09:45:00,41.16,41.21,41.12,41.19,20326.0,30.464,30.5011,30.4344,30.4863,20326.0
2016-10-27 09:50:00,41.19,41.2,41.11,41.15,11875.0,30.4863,30.4937,30.427,30.4566,11875.0
2016-10-27 09:55:00,41.14,41.15,41.06,41.09,31579.0,30.4492,30.4566,30.39,30.4122,31579.0
2016-10-27 10:00:00,41.11,41.15,41.08,41.11,33705.0,30.427,30.4566,30.4048,30.427,33705.0
2016-10-27 10:05:00,41.1,41.16,41.06,41.16,19377.0,30.4196,30.464,30.39,30.464,19377.0
2016-10-27 10:10:00,41.16,41.22,41.14,41.21,10267.0,30.464,30.5085,30.4492,30.5011,10267.0
2016-10-27 10:15:00,41.2,41.21,41.1,41.13,12926.0,30.4937,30.5011,30.4196,30.4418,12926.0
2016-10-27 10:20:00,41.13,41.13,40.95,40.97,11785.0,30.4418,30.4418,30.3086,30.3234,11785.0
2016-10-27 10:25:00,40.97,41.02,40.93,41.02,14033.0,30.3234,30.3604,30.2938,30.3604,14033.0
2016-10-27 10:30:00,41.01,41.13,41.01,41.12,25354.0,30.353,30.4418,30.353,30.4344,25354.0
2016-10-27 10:35:00,41.12,41.18,41.09,41.18,47097.0,30.4344,30.4789,30.4122,30.4789,47097.0
2016-10-27 10:40:00,41.17,41.17,41.1,41.15,33824.0,30.4715,30.4715,30.4196,30.4566,33824.0
2016-10-27 10:45:00,41.15,41.15,41.1,41.1,25432.0,30.4566,30.4566,30.4196,30.4196,25432.0
2016-10-27 10:50:00,41.1,41.14,41.09,41.14,23705.0,30.4196,30.4492,30.4122,30.4492,23705.0
2016-10-27 10:55:00,41.14,41.15,41.05,41.05,42490.0,30.4492,30.4566,30.3826,30.3826,42490.0
2016-10-27 11:00:00,41.05,41.05,40.98,41.02,66264.0,30.3826,30.3826,30.3308,30.3604,66264.0
2016-10-27 11:05:00,41.01,41.02,40.97,40.99,56754.0,30.353,30.3604,30.3234,30.3382,56754.0
2016-10-27 11:10:00,40.99,41.06,40.97,41.05,50105.0,30.3382,30.39,30.3234,30.3826,50105.0
2016-10-27 11:15:00,41.05,41.07,41.01,41.07,20591.0,30.3826,30.3974,30.353,30.3974,20591.0
2016-10-27 11:20:00,41.07,41.07,40.98,40.99,26864.0,30.3974,30.3974,30.3308,30.3382,26864.0
2016-10-27 11:25:00,40.99,41.03,40.97,41.01,16061.0,30.3382,30.3678,30.3234,30.353,16061.0
2016-10-27 11:30:00,41.02,41.06,41.02,41.04,23601.0,30.3604,30.39,30.3604,30.3752,23601.0
2016-10-27 11:35:00,41.05,41.05,40.99,41.0,17621.0,30.3826,30.3826,30.3382,30.3456,17621.0
2016-10-27 11:40:00,40.99,41.03,40.94,41.02,38563.0,30.3382,30.3678,30.3012,30.3604,38563.0
2016-10-27 11:45:00,41.02,41.11,41.0,41.1,33826.0,30.3604,30.427,30.3456,30.4196,33826.0
2016-10-27 11:50:00,41.09,41.16,41.09,41.09,24782.0,30.4122,30.464,30.4122,30.4122,24782.0
2016-10-27 11:55:00,41.09,41.13,41.09,41.11,18624.0,30.4122,30.4418,30.4122,30.427,18624.0
2016-10-27 12:00:00,41.12,41.15,41.1,41.15,19241.0,30.4344,30.4566,30.4196,30.4566,19241.0
2016-10-27 12:05:00,41.15,41.21,41.14,41.2,18042.0,30.4566,30.5011,30.4492,30.4937,18042.0
2016-10-27 12:10:00,41.2,41.22,41.18,41.19,25685.0,30.4937,30.5085,30.4789,30.4863,25685.0
2016-10-27 12:15:00,41.19,41.19,41.11,41.12,18076.0,30.4863,30.4863,30.427,30.4344,18076.0
2016-10-27 12:20:00,41.14,41.16,41.13,41.15,26908.0,30.4492,30.464,30.4418,30.4566,26908.0
2016-10-27 12:25:00,41.15,41.16,41.08,41.08,12799.0,30.4566,30.464,30.4048,30.4048,12799.0
2016-10-27 12:30:00,41.09,41.12,41.08,41.08,13260.0,30.4122,30.4344,30.4048,30.4048,13260.0
2016-10-27 12:35:00,41.07,41.08,41.02,41.06,12434.0,30.3974,30.4048,30.3604,30.39,12434.0
2016-10-27 12:40:00,41.06,41.12,41.06,41.1,13546.0,30.39,30.4344,30.39,30.4196,13546.0
2016-10-27 12:45:00,41.1,41.16,41.09,41.11,29916.0,30.4196,30.464,30.4122,30.427,29916.0
2016-10-27 12:50:00,41.1,41.11,41.02,41.02,51653.0,30.4196,30.427,30.3604,30.3604,51653.0
2016-10-27 12:55:00,41.02,41.06,41.01,41.06,23201.0,30.3604,30.39,30.353,30.39,23201.0
2016-10-27 13:00:00,41.05,41.18,41.05,41.17,19508.0,30.3826,30.4789,30.3826,30.4715,19508.0
2016-10-27 13:05:00,41.16,41.17,41.05,41.05,40836.0,30.464,30.4715,30.3826,30.3826,40836.0
2016-10-27 13:10:00,41.05,41.09,41.04,41.09,33622.0,30.3826,30.4122,30.3752,30.4122,33622.0
2016-10-27 13:15:00,41.08,41.09,41.04,41.05,38721.0,30.4048,30.4122,30.3752,30.3826,38721.0
2016-10-27 13:20:00,41.05,41.09,41.04,41.09,29831.0,30.3826,30.4122,30.3752,30.4122,29831.0
2016-10-27 13:25:00,41.08,41.1,41.05,41.1,14654.0,30.4048,30.4196,30.3826,30.4196,14654.0
2016-10-27 13:30:00,41.11,41.16,41.11,41.14,11271.0,30.427,30.464,30.427,30.4492,11271.0
2016-10-27 13:35:00,41.14,41.27,41.12,41.27,13989.0,30.4492,30.5455,30.4344,30.5455,13989.0
2016-10-27 13:40:00,41.27,41.32,41.26,41.31,15671.0,30.5455,30.5825,30.5381,30.5751,15671.0
2016-10-27 13:45:00,41.31,41.33,41.3,41.3,10122.0,30.5751,30.5899,30.5677,30.5677,10122.0
2016-10-27 13:50:00,41.3,41.35,41.26,41.35,80261.0,30.5677,30.6047,30.5381,30.6047,80261.0
2016-10-27 13:55:00,41.34,41.34,41.29,41.3,7396.0,30.5973,30.5973,30.5603,30.5677,7396.0
2016-10-27 14:00:00,41.31,41.35,41.3,41.34,22474.0,30.5751,30.6047,30.5677,30.5973,22474.0
2016-10-27 14:05:00,41.34,41.37,41.32,41.36,16395.0,30.5973,30.6195,30.5825,30.6121,16395.0
2016-10-27 14:10:00,41.35,41.37,41.33,41.36,12809.0,30.6047,30.6195,30.5899,30.6121,12809.0
2016-10-27 14:15:00,41.35,41.4,41.34,41.39,12957.0,30.6047,30.6417,30.5973,30.6343,12957.0
2016-10-27 14:20:00,41.39,41.4,41.36,41.37,12985.0,30.6343,30.6417,30.6121,30.6195,12985.0
2016-10-27 14:25:00,41.37,41.38,41.34,41.37,6804.0,30.6195,30.6269,30.5973,30.6195,6804.0
2016-10-27 14:30:00,41.38,41.41,41.35,41.35,15711.0,30.6269,30.6491,30.6047,30.6047,15711.0
2016-10-27 14:35:00,41.36,41.38,41.33,41.37,10172.0,30.6121,30.6269,30.5899,30.6195,10172.0
2016-10-27 14:40:00,41.37,41.39,41.36,41.38,14246.0,30.6195,30.6343,30.6121,30.6269,14246.0
2016-10-27 14:45:00,41.38,41.4,41.37,41.39,13834.0,30.6269,30.6417,30.6195,30.6343,13834.0
2016-10-27 14:50:00,41.39,41.4,41.36,41.37,7441.0,30.6343,30.6417,30.6121,30.6195,7441.0
2016-10-27 14:55:00,41.36,41.38,41.36,41.38,5806.0,30.6121,30.6269,30.6121,30.6269,5806.0
2016-10-27 15:00:00,41.38,41.39,41.38,41.39,7655.0,30.6269,30.6343,30.6269,30.6343,7655.0
2016-10-27 15:05:00,41.39,41.39,41.3,41.33,22390.0,30.6343,30.6343,30.5677,30.5899,22390.0
2016-10-27 15:10:00,41.33,41.33,41.29,41.3,12136.0,30.5899,30.5899,30.5603,30.5677,12136.0
2016-10-27 15:15:00,41.3,41.32,41.28,41.3,59083.0,30.5677,30.5825,30.5529,30.5677,59083.0
2016-10-27 15:20:00,41.31,41.34,41.3,41.32,13267.0,30.5751,30.5973,30.5677,30.5825,13267.0
2016-10-27 15:25:00,41.32,41.37,41.31,41.36,8489.0,30.5825,30.6195,30.5751,30.6121,8489.0
2016-10-27 15:30:00,41.36,41.36,41.33,41.36,24325.0,30.6121,30.6121,30.5899,30.6121,24325.0
2016-10-27 15:35:00,41.36,41.37,41.35,41.36,24449.0,30.6121,30.6195,30.6047,30.6121,24449.0
2016-10-27 15:40:00,41.36,41.36,41.28,41.29,46832.0,30.6121,30.6121,30.5529,30.5603,46832.0
2016-10-27 15:45:00,41.28,41.28,41.21,41.21,71887.0,30.5529,30.5529,30.5011,30.5011,71887.0
2016-10-27 15:50:00,41.22,41.26,41.22,41.22,86901.0,30.5085,30.5381,30.5085,30.5085,86901.0
2016-10-27 15:55:00,41.22,41.25,41.19,41.21,225959.0,30.5085,30.5307,30.4863,30.5011,225959.0
2016-10-28 09:30:00,41.28,41.46,41.12,41.3,27238.0,30.5529,30.6861,30.4344,30.5677,27238.0
2016-10-28 09:35:00,41.3,41.36,41.24,41.3,9399.0,30.5677,30.6121,30.5233,30.5677,9399.0
2016-10-28 09:40:00,41.3,41.34,41.26,41.3,28125.0,30.5677,30.5973,30.5381,30.5677,28125.0
2016-10-28 09:45:00,41.29,41.32,41.25,41.31,16473.0,30.5603,30.5825,30.5307,30.5751,16473.0
2016-10-28 09:50:00,41.31,41.36,41.3,41.31,18119.0,30.5751,30.6121,30.5677,30.5751,18119.0
2016-10-28 09:55:00,41.31,41.35,41.25,41.26,18998.0,30.5751,30.6047,30.5307,30.5381,18998.0
2016-10-28 10:00:00,41.25,41.3,41.17,41.18,25751.0,30.5307,30.5677,30.4715,30.4789,25751.0
2016-10-28 10:05:00,41.19,41.19,41.09,41.09,44558.0,30.4863,30.4863,30.4122,30.4122,44558.0
2016-10-28 10:10:00,41.1,41.21,41.1,41.19,24857.0,30.4196,30.5011,30.4196,30.4863,24857.0
2016-10-28 10:15:00,41.19,41.2,41.12,41.15,21876.0,30.4863,30.4937,30.4344,30.4566,21876.0
2016-10-28 10:20:00,41.16,41.21,41.14,41.18,26371.0,30.464,30.5011,30.4492,30.4789,26371.0
2016-10-28 10:25:00,41.17,41.17,41.11,41.14,29592.0,30.4715,30.4715,30.427,30.4492,29592.0
2016-10-28 10:30:00,41.14,41.25,41.14,41.25,29585.0,30.4492,30.5307,30.4492,30.5307,29585.0
2016-10-28 10:35:00,41.26,41.3,41.25,41.27,22194.0,30.5381,30.5677,30.5307,30.5455,22194.0
2016-10-28 10:40:00,41.28,41.38,41.28,41.34,20365.0,30.5529,30.6269,30.5529,30.5973,20365.0
2016-10-28 10:45:00,41.34,41.36,41.33,41.35,38745.0,30.5973,30.6121,30.5899,30.6047,38745.0
2016-10-28 10:50:00,41.35,41.36,41.32,41.36,18331.0,30.6047,30.6121,30.5825,30.6121,18331.0
2016-10-28 10:55:00,41.36,41.39,41.36,41.39,13965.0,30.6121,30.6343,30.6121,30.6343,13965.0
2016-10-28 11:00:00,41.39,41.41,41.35,41.37,28299.0,30.6343,30.6491,30.6047,30.6195,28299.0
2016-10-28 11:05:00,41.37,41.37,41.3,41.31,21499.0,30.6195,30.6195,30.5677,30.5751,21499.0
2016-10-28 11:10:00,41.3,41.3,41.21,41.22,21280.0,30.5677,30.5677,30.5011,30.5085,21280.0
2016-10-28 11:15:00,41.21,41.22,41.16,41.16,19374.0,30.5011,30.5085,30.464,30.464,19374.0
2016-10-28 11:20:00,41.16,41.26,41.15,41.25,17167.0,30.464,30.5381,30.4566,30.5307,17167.0
2016-10-28 11:25:00,41.25,41.26,41.24,41.25,9494.0,30.5307,30.5381,30.5233,30.5307,9494.0
2016-10-28 11:30:00,41.26,41.31,41.25,41.31,9271.0,30.5381,30.5751,30.5307,30.5751,9271.0
2016-10-28 11:35:00,41.32,41.32,41.24,41.25,17029.0,30.5825,30.5825,30.5233,30.5307,17029.0
2016-10-28 11:40:00,41.25,41.27,41.24,41.27,7118.0,30.5307,30.5455,30.5233,30.5455,7118.0
2016-10-28 11:45:00,41.27,41.31,41.26,41.29,11978.0,30.5455,30.5751,30.5381,30.5603,11978.0
2016-10-28 11:50:00,41.3,41.3,41.27,41.3,8454.0,30.5677,30.5677,30.5455,30.5677,8454.0
2016-10-28 11:55:00,41.31,41.34,41.31,41.33,9655.0,30.5751,30.5973,30.5751,30.5899,9655.0
2016-10-28 12:00:00,41.32,41.35,41.27,41.27,15972.0,30.5825,30.6047,30.5455,30.5455,15972.0
2016-10-28 12:05:00,41.27,41.3,41.25,41.26,16739.0,30.5455,30.5677,30.5307,30.5381,16739.0
2016-10-28 12:10:00,41.26,41.3,41.26,41.29,10016.0,30.5381,30.5677,30.5381,30.5603,10016.0
2016-10-28 12:15:00,41.3,41.33,41.29,41.31,9725.0,30.5677,30.5899,30.5603,30.5751,9725.0
2016-10-28 12:20:00,41.32,41.33,41.26,41.26,14233.0,30.5825,30.5899,30.5381,30.5381,14233.0
2016-10-28 12:25:00,41.26,41.29,41.24,41.27,42971.0,30.5381,30.5603,30.5233,30.5455,42971.0
2016-10-28 12:30:00,41.28,41.29,41.25,41.26,17994.0,30.5529,30.5603,30.5307,30.5381,17994.0
2016-10-28 12:35:00,41.26,41.26,41.24,41.25,6920.0,30.5381,30.5381,30.5233,30.5307,6920.0
2016-10-28 12:40:00,41.25,41.26,41.24,41.25,11951.0,30.5307,30.5381,30.5233,30.5307,11951.0
2016-10-28 12:45:00,41.26,41.27,41.25,41.26,16008.0,30.5381,30.5455,30.5307,30.5381,16008.0
2016-10-28 12:50:00,41.27,41.28,41.25,41.27,11498.0,30.5455,30.5529,30.5307,30.5455,11498.0
2016-10-28 12:55:00,41.28,41.28,41.23,41.25,18290.0,30.5529,30.5529,30.5159,30.5307,18290.0
2016-10-28 13:00:00,41.25,41.26,41.1,41.1,31380.0,30.5307,30.5381,30.4196,30.4196,31380.0
2016-10-28 13:05:00,41.1,41.14,41.02,41.02,22195.0,30.4196,30.4492,30.3604,30.3604,22195.0
2016-10-28 13:10:00,41.02,41.09,40.95,41.07,28353.0,30.3604,30.4122,30.3086,30.3974,28353.0
2016-10-28 13:15:00,41.07,41.09,41.0,41.01,21927.0,30.3974,30.4122,30.3456,30.353,21927.0
2016-10-28 13:20:00,41.01,41.06,41.0,41.0,18975.0,30.353,30.39,30.3456,30.3456,18975.0
2016-10-28 13:25:00,41.0,41.01,40.97,41.0,16702.0,30.3456,30.353,30.3234,30.3456,16702.0
2016-10-28 13:30:00,41.0,41.0,40.85,40.87,57554.0,30.3456,30.3456,30.2346,30.2494,57554.0
2016-10-28 13:35:00,40.88,40.9,40.82,40.87,35897.0,30.2568,30.2716,30.2124,30.2494,35897.0
2016-10-28 13:40:00,40.88,40.94,40.87,40.93,39133.0,30.2568,30.3012,30.2494,30.2938,39133.0
2016-10-28 13:45:00,40.94,40.97,40.91,40.94,21088.0,30.3012,30.3234,30.279,30.3012,21088.0
2016-10-28 13:50:00,40.95,41.0,40.92,40.98,20485.0,30.3086,30.3456,30.2864,30.3308,20485.0
2016-10-28 13:55:00,40.98,41.0,40.97,40.99,18207.0,30.3308,30.3456,30.3234,30.3382,18207.0
2016-10-28 14:00:00,40.99,41.11,40.99,41.11,18377.0,30.3382,30.427,30.3382,30.427,18377.0
2016-10-28 14:05:00,41.12,41.12,41.01,41.05,23130.0,30.4344,30.4344,30.353,30.3826,23130.0
2016-10-28 14:10:00,41.05,41.08,41.04,41.05,14317.0,30.3826,30.4048,30.3752,30.3826,14317.0
2016-10-28 14:15:00,41.06,41.06,40.97,40.99,31337.0,30.39,30.39,30.3234,30.3382,31337.0
2016-10-28 14:20:00,41.0,41.01,40.97,40.98,18110.0,30.3456,30.353,30.3234,30.3308,18110.0
2016-10-28 14:25:00,40.99,41.0,40.9,40.93,28078.0,30.3382,30.3456,30.2716,30.2938,28078.0
2016-10-28 14:30:00,40.92,41.0,40.91,40.98,18946.0,30.2864,30.3456,30.279,30.3308,18946.0
2016-10-28 14:35:00,40.98,41.0,40.97,40.98,19149.0,30.3308,30.3456,30.3234,30.3308,19149.0
2016-10-28 14:40:00,40.98,40.98,40.93,40.95,19631.0,30.3308,30.3308,30.2938,30.3086,19631.0
2016-10-28 14:45:00,40.95,41.0,40.95,40.99,16226.0,30.3086,30.3456,30.3086,30.3382,16226.0
2016-10-28 14:50:00,40.99,41.03,40.99,41.01,11771.0,30.3382,30.3678,30.3382,30.353,11771.0
2016-10-28 14:55:00,41.01,41.14,41.01,41.12,27332.0,30.353,30.4492,30.353,30.4344,27332.0
2016-10-28 15:00:00,41.11,41.12,41.07,41.07,21402.0,30.427,30.4344,30.3974,30.3974,21402.0
2016-10-28 15:05:00,41.07,41.09,41.05,41.06,20646.0,30.3974,30.4122,30.3826,30.39,20646.0
2016-10-28 15:10:00,41.07,41.07,41.02,41.05,22613.0,30.3974,30.3974,30.3604,30.3826,22613.0
2016-10-28 15:15:00,41.05,41.06,41.02,41.03,24083.0,30.3826,30.39,30.3604,30.3678,24083.0
2016-10-28 15:20:00,41.03,41.09,41.02,41.08,19101.0,30.3678,30.4122,30.3604,30.4048,19101.0
2016-10-28 15:25:00,41.09,41.14,41.08,41.13,27072.0,30.4122,30.4492,30.4048,30.4418,27072.0
2016-10-28 15:30:00,41.13,41.14,41.08,41.08,39942.0,30.4418,30.4492,30.4048,30.4048,39942.0
2016-10-28 15:35:00,41.08,41.09,41.02,41.02,41002.0,30.4048,30.4122,30.3604,30.3604,41002.0
2016-10-28 15:40:00,41.01,41.01,40.95,40.95,49170.0,30.353,30.353,30.3086,30.3086,49170.0
2016-10-28 15:45:00,40.96,41.05,40.95,41.03,62119.0,30.316,30.3826,30.3086,30.3678,62119.0
2016-10-28 15:50:00,41.04,41.06,41.0,41.0,89267.0,30.3752,30.39,30.3456,30.3456,89267.0
2016-10-28 15:55:00,41.01,41.1,41.0,41.04,171450.0,30.353,30.4196,30.3456,30.3752,171450.0
2016-10-31 09:30:00,41.41,41.41,41.04,41.08,58714.0,30.6491,30.6491,30.3752,30.4048,58714.0
2016-10-31 09:35:00,41.08,41.23,41.03,41.15,49233.0,30.4048,30.5159,30.3678,30.4566,49233.0
2016-10-31 09:40:00,41.15,41.57,41.15,41.57,33698.0,30.4566,30.7675,30.4566,30.7675,33698.0
2016-10-31 09:45:00,41.59,41.69,41.49,41.69,49376.0,30.7823,30.8563,30.7083,30.8563,49376.0
2016-10-31 09:50:00,41.69,41.71,41.61,41.68,46609.0,30.8563,30.8711,30.7971,30.8489,46609.0
2016-10-31 09:55:00,41.67,41.88,41.66,41.82,38913.0,30.8415,30.9969,30.8341,30.9525,38913.0
2016-10-31 10:00:00,41.81,41.87,41.75,41.8,35294.0,30.9451,30.9895,30.9007,30.9377,35294.0
2016-10-31 10:05:00,41.81,41.86,41.76,41.84,38506.0,30.9451,30.9821,30.9081,30.9673,38506.0
2016-10-31 10:10:00,41.84,41.89,41.82,41.83,37602.0,30.9673,31.0043,30.9525,30.9599,37602.0
2016-10-31 10:15:00,41.83,41.9,41.83,41.88,32629.0,30.9599,31.0118,30.9599,30.9969,32629.0
2016-10-31 10:20:00,41.87,41.91,41.84,41.88,40283.0,30.9895,31.0192,30.9673,30.9969,40283.0
2016-10-31 10:25:00,41.89,41.92,41.79,41.83,26834.0,31.0043,31.0266,30.9303,30.9599,26834.0
2016-10-31 10:30:00,41.84,41.92,41.82,41.84,21257.0,30.9673,31.0266,30.9525,30.9673,21257.0
2016-10-31 10:35:00,41.83,41.91,41.83,41.86,26334.0,30.9599,31.0192,30.9599,30.9821,26334.0
2016-10-31 10:40:00,41.86,41.9,41.82,41.89,25960.0,30.9821,31.0118,30.9525,31.0043,25960.0
2016-10-31 10:45:00,41.88,41.92,41.84,41.91,25352.0,30.9969,31.0266,30.9673,31.0192,25352.0
2016-10-31 10:50:00,41.91,42.0,41.91,41.99,17929.0,31.0192,31.0858,31.0192,31.0784,17929.0
2016-10-31 10:55:00,41.99,42.01,41.96,41.98,62473.0,31.0784,31.0932,31.0562,31.071,62473.0
2016-10-31 11:00:00,41.98,42.0,41.91,41.98,52701.0,31.071,31.0858,31.0192,31.071,52701.0
2016-10-31 11:05:00,41.98,42.02,41.97,41.98,38052.0,31.071,31.1006,31.0636,31.071,38052.0
2016-10-31 11:10:00,41.99,42.01,41.99,42.0,64919.0,31.0784,31.0932,31.0784,31.0858,64919.0
2016-10-31 11:15:00,42.0,42.12,41.99,42.09,64950.0,31.0858,31.1746,31.0784,31.1524,64950.0
2016-10-31 11:20:00,42.09,42.1,42.06,42.06,25953.0,31.1524,31.1598,31.1302,31.1302,25953.0
2016-10-31 11:25:00,42.06,42.07,41.98,42.04,50635.0,31.1302,31.1376,31.071,31.1154,50635.0
2016-10-31 11:30:00,42.04,42.1,42.02,42.09,42225.0,31.1154,31.1598,31.1006,31.1524,42225.0
2016-10-31 11:35:00,42.09,42.11,42.04,42.05,32563.0,31.1524,31.1672,31.1154,31.1228,32563.0
2016-10-31 11:40:00,42.05,42.07,42.04,42.06,16310.0,31.1228,31.1376,31.1154,31.1302,16310.0
2016-10-31 11:45:00,42.05,42.06,42.0,42.02,27649.0,31.1228,31.1302,31.0858,31.1006,27649.0
2016-10-31 11:50:00,42.01,42.06,42.01,42.06,21456.0,31.0932,31.1302,31.0932,31.1302,21456.0
2016-10-31 11:55:00,42.06,42.11,42.05,42.07,26220.0,31.1302,31.1672,31.1228,31.1376,26220.0
2016-10-31 12:00:00,42.06,42.07,41.99,42.04,29968.0,31.1302,31.1376,31.0784,31.1154,29968.0
2016-10-31 12:05:00,42.05,42.05,42.0,42.01,16124.0,31.1228,31.1228,31.0858,31.0932,16124.0
2016-10-31 12:10:00,42.01,42.02,41.94,41.98,27003.0,31.0932,31.1006,31.0414,31.071,27003.0
2016-10-31 12:15:00,41.97,42.0,41.94,41.95,31178.0,31.0636,31.0858,31.0414,31.0488,31178.0
2016-10-31 12:20:00,41.96,41.99,41.93,41.93,36278.0,31.0562,31.0784,31.034,31.034,36278.0
2016-10-31 12:25:00,41.94,41.96,41.92,41.96,11979.0,31.0414,31.0562,31.0266,31.0562,11979.0
2016-10-31 12:30:00,41.97,42.04,41.97,42.02,37098.0,31.0636,31.1154,31.0636,31.1006,37098.0
2016-10-31 12:35:00,42.03,42.14,42.03,42.12,31011.0,31.108,31.1894,31.108,31.1746,31011.0
2016-10-31 12:40:00,42.1,42.14,42.09,42.14,19293.0,31.1598,31.1894,31.1524,31.1894,19293.0
2016-10-31 12:45:00,42.14,42.18,42.12,42.16,32254.0,31.1894,31.219,31.1746,31.2042,32254.0
2016-10-31 12:50:00,42.16,42.24,42.16,42.19,33758.0,31.2042,31.2634,31.2042,31.2264,33758.0
2016-10-31 12:55:00,42.19,42.23,42.18,42.22,34947.0,31.2264,31.256,31.219,31.2486,34947.0
2016-10-31 13:00:00,42.23,42.25,42.18,42.18,39058.0,31.256,31.2708,31.219,31.219,39058.0
2016-10-31 13:05:00,42.18,42.22,42.13,42.2,23471.0,31.219,31.2486,31.182,31.2338,23471.0
2016-10-31 13:10:00,42.2,42.23,42.19,42.21,33330.0,31.2338,31.256,31.2264,31.2412,33330.0
2016-10-31 13:15:00,42.22,42.25,42.2,42.21,31412.0,31.2486,31.2708,31.2338,31.2412,31412.0
2016-10-31 13:20:00,42.21,42.24,42.18,42.21,46787.0,31.2412,31.2634,31.219,31.2412,46787.0
2016-10-31 13:25:00,42.2,42.2,42.16,42.16,21710.0,31.2338,31.2338,31.2042,31.2042,21710.0
2016-10-31 13:30:00,42.15,42.15,42.08,42.08,33061.0,31.1968,31.1968,31.145,31.145,33061.0
2016-10-31 13:35:00,42.09,42.11,42.03,42.04,24229.0,31.1524,31.1672,31.108,31.1154,24229.0
2016-10-31 13:40:00,42.05,42.09,42.04,42.07,37369.0,31.1228,31.1524,31.1154,31.1376,37369.0
2016-10-31 13:45:00,42.07,42.15,42.07,42.15,32515.0,31.1376,31.1968,31.1376,31.1968,32515.0
2016-10-31 13:50:00,42.14,42.15,42.11,42.12,18799.0,31.1894,31.1968,31.1672,31.1746,18799.0
2016-10-31 13:55:00,42.11,42.13,42.09,42.13,24963.0,31.1672,31.182,31.1524,31.182,24963.0
2016-10-31 14:00:00,42.13,42.15,42.11,42.14,19534.0,31.182,31.1968,31.1672,31.1894,19534.0
2016-10-31 14:05:00,42.14,42.18,42.09,42.09,30648.0,31.1894,31.219,31.1524,31.1524,30648.0
2016-10-31 14:10:00,42.09,42.12,42.06,42.09,34150.0,31.1524,31.1746,31.1302,31.1524,34150.0
2016-10-31 14:15:00,42.1,42.1,42.03,42.04,21827.0,31.1598,31.1598,31.108,31.1154,21827.0
2016-10-31 14:20:00,42.05,42.08,42.04,42.05,23678.0,31.1228,31.145,31.1154,31.1228,23678.0
2016-10-31 14:25:00,42.05,42.1,42.05,42.07,10392.0,31.1228,31.1598,31.1228,31.1376,10392.0
2016-10-31 14:30:00,42.07,42.11,42.07,42.11,8490.0,31.1376,31.1672,31.1376,31.1672,8490.0
2016-10-31 14:35:00,42.1,42.11,42.04,42.08,21502.0,31.1598,31.1672,31.1154,31.145,21502.0
2016-10-31 14:40:00,42.08,42.08,42.06,42.06,9123.0,31.145,31.145,31.1302,31.1302,9123.0
2016-10-31 14:45:00,42.06,42.09,42.03,42.03,22533.0,31.1302,31.1524,31.108,31.108,22533.0
2016-10-31 14:50:00,42.03,42.05,42.0,42.03,18251.0,31.108,31.1228,31.0858,31.108,18251.0
2016-10-31 14:55:00,42.03,42.05,42.02,42.02,18131.0,31.108,31.1228,31.1006,31.1006,18131.0
2016-10-31 15:00:00,42.02,42.03,41.97,42.01,33284.0,31.1006,31.108,31.0636,31.0932,33284.0
2016-10-31 15:05:00,42.01,42.05,41.99,41.99,19652.0,31.0932,31.1228,31.0784,31.0784,19652.0
2016-10-31 15:10:00,41.99,42.02,41.98,42.0,20746.0,31.0784,31.1006,31.071,31.0858,20746.0
2016-10-31 15:15:00,42.0,42.02,41.99,42.0,19744.0,31.0858,31.1006,31.0784,31.0858,19744.0
2016-10-31 15:20:00,42.0,42.09,42.0,42.09,17078.0,31.0858,31.1524,31.0858,31.1524,17078.0
2016-10-31 15:25:00,42.09,42.16,42.07,42.14,23625.0,31.1524,31.2042,31.1376,31.1894,23625.0
2016-10-31 15:30:00,42.13,42.16,42.11,42.13,24555.0,31.182,31.2042,31.1672,31.182,24555.0
2016-10-31 15:35:00,42.13,42.18,42.11,42.15,39311.0,31.182,31.219,31.1672,31.1968,39311.0
2016-10-31 15:40:00,42.16,42.16,42.09,42.15,50782.0,31.2042,31.2042,31.1524,31.1968,50782.0
2016-10-31 15:45:00,42.15,42.16,42.1,42.15,64064.0,31.1968,31.2042,31.1598,31.1968,64064.0
2016-10-31 15:50:00,42.14,42.15,42.04,42.05,105485.0,31.1894,31.1968,31.1154,31.1228,105485.0
2016-10-31 15:55:00,42.05,42.11,42.02,42.09,187239.0,31.1228,31.1672,31.1006,31.1524,187239.0
2016-11-01 09:30:00,42.11,42.11,41.7,41.76,140665.0,31.1672,31.1672,30.8637,30.9081,140665.0
2016-11-01 09:35:00,41.74,41.78,41.68,41.77,49670.0,30.8933,30.9229,30.8489,30.9155,49670.0
2016-11-01 09:40:00,41.79,41.86,41.7,41.77,65808.0,30.9303,30.9821,30.8637,30.9155,65808.0
2016-11-01 09:45:00,41.78,41.92,41.74,41.9,35903.0,30.9229,31.0266,30.8933,31.0118,35903.0
2016-11-01 09:50:00,41.88,41.97,41.83,41.83,27031.0,30.9969,31.0636,30.9599,30.9599,27031.0
2016-11-01 09:55:00,41.84,41.86,41.73,41.73,24195.0,30.9673,30.9821,30.8859,30.8859,24195.0
2016-11-01 10:00:00,41.73,41.8,41.65,41.75,35259.0,30.8859,30.9377,30.8267,30.9007,35259.0
2016-11-01 10:05:00,41.74,41.75,41.64,41.69,52970.0,30.8933,30.9007,30.8193,30.8563,52970.0
2016-11-01 10:10:00,41.7,41.72,41.62,41.64,82328.0,30.8637,30.8785,30.8045,30.8193,82328.0
2016-11-01 10:15:00,41.64,41.7,41.62,41.66,32359.0,30.8193,30.8637,30.8045,30.8341,32359.0
2016-11-01 10:20:00,41.65,41.69,41.61,41.64,42744.0,30.8267,30.8563,30.7971,30.8193,42744.0
2016-11-01 10:25:00,41.64,41.68,41.62,41.68,36391.0,30.8193,30.8489,30.8045,30.8489,36391.0
2016-11-01 10:30:00,41.68,41.76,41.68,41.72,28949.0,30.8489,30.9081,30.8489,30.8785,28949.0
2016-11-01 10:35:00,41.72,41.78,41.68,41.76,65523.0,30.8785,30.9229,30.8489,30.9081,65523.0
2016-11-01 10:40:00,41.76,41.83,41.75,41.83,20264.0,30.9081,30.9599,30.9007,30.9599,20264.0
2016-11-01 10:45:00,41.83,41.92,41.81,41.91,21940.0,30.9599,31.0266,30.9451,31.0192,21940.0
2016-11-01 10:50:00,41.91,41.94,41.89,41.9,17083.0,31.0192,31.0414,31.0043,31.0118,17083.0
2016-11-01 10:55:00,41.9,41.92,41.83,41.88,121314.0,31.0118,31.0266,30.9599,30.9969,121314.0
2016-11-01 11:00:00,41.87,41.96,41.86,41.9,19791.0,30.9895,31.0562,30.9821,31.0118,19791.0
2016-11-01 11:05:00,41.9,41.91,41.84,41.86,48049.0,31.0118,31.0192,30.9673,30.9821,48049.0
2016-11-01 11:10:00,41.85,41.85,41.8,41.84,21629.0,30.9747,30.9747,30.9377,30.9673,21629.0
2016-11-01 11:15:00,41.84,41.84,41.7,41.72,27188.0,30.9673,30.9673,30.8637,30.8785,27188.0
2016-11-01 11:20:00,41.71,41.72,41.62,41.63,26709.0,30.8711,30.8785,30.8045,30.8119,26709.0
2016-11-01 11:25:00,41.63,41.66,41.57,41.58,46738.0,30.8119,30.8341,30.7675,30.7749,46738.0
2016-11-01 11:30:00,41.58,41.59,41.52,41.54,72859.0,30.7749,30.7823,30.7305,30.7453,72859.0
2016-11-01 11:35:00,41.54,41.57,41.49,41.53,69490.0,30.7453,30.7675,30.7083,30.7379,69490.0
2016-11-01 11:40:00,41.52,41.6,41.52,41.59,38861.0,30.7305,30.7897,30.7305,30.7823,38861.0
2016-11-01 11:45:00,41.58,41.59,41.57,41.57,24142.0,30.7749,30.7823,30.7675,30.7675,24142.0
2016-11-01 11:50:00,41.57,41.58,41.53,41.53,21273.0,30.7675,30.7749,30.7379,30.7379,21273.0
2016-11-01 11:55:00,41.53,41.55,41.51,41.54,27859.0,30.7379,30.7527,30.7231,30.7453,27859.0
2016-11-01 12:00:00,41.54,41.59,41.52,41.54,28057.0,30.7453,30.7823,30.7305,30.7453,28057.0
2016-11-01 12:05:00,41.53,41.54,41.48,41.5,34793.0,30.7379,30.7453,30.7009,30.7157,34793.0
2016-11-01 12:10:00,41.49,41.53,41.47,41.52,129337.0,30.7083,30.7379,30.6935,30.7305,129337.0
2016-11-01 12:15:00,41.52,41.56,41.47,41.54,38401.0,30.7305,30.7601,30.6935,30.7453,38401.0
2016-11-01 12:20:00,41.56,41.57,41.51,41.52,33311.0,30.7601,30.7675,30.7231,30.7305,33311.0
2016-11-01 12:25:00,41.52,41.57,41.51,41.56,21872.0,30.7305,30.7675,30.7231,30.7601,21872.0
2016-11-01 12:30:00,41.56,41.6,41.56,41.59,18336.0,30.7601,30.7897,30.7601,30.7823,18336.0
2016-11-01 12:35:00,41.58,41.63,41.57,41.6,15225.0,30.7749,30.8119,30.7675,30.7897,15225.0
2016-11-01 12:40:00,41.6,41.63,41.59,41.59,7491.0,30.7897,30.8119,30.7823,30.7823,7491.0
2016-11-01 12:45:00,41.6,41.61,41.52,41.52,20162.0,30.7897,30.7971,30.7305,30.7305,20162.0
2016-11-01 12:50:00,41.52,41.54,41.5,41.54,12252.0,30.7305,30.7453,30.7157,30.7453,12252.0
2016-11-01 12:55:00,41.54,41.58,41.53,41.58,12198.0,30.7453,30.7749,30.7379,30.7749,12198.0
2016-11-01 13:00:00,41.58,41.59,41.55,41.55,15047.0,30.7749,30.7823,30.7527,30.7527,15047.0
2016-11-01 13:05:00,41.56,41.63,41.55,41.62,86827.0,30.7601,30.8119,30.7527,30.8045,86827.0
2016-11-01 13:10:00,41.61,41.64,41.58,41.64,33437.0,30.7971,30.8193,30.7749,30.8193,33437.0
2016-11-01 13:15:00,41.64,41.64,41.55,41.57,31786.0,30.8193,30.8193,30.7527,30.7675,31786.0
2016-11-01 13:20:00,41.57,41.58,41.54,41.56,105995.0,30.7675,30.7749,30.7453,30.7601,105995.0
2016-11-01 13:25:00,41.55,41.57,41.51,41.57,33622.0,30.7527,30.7675,30.7231,30.7675,33622.0
2016-11-01 13:30:00,41.57,41.59,41.55,41.58,38531.0,30.7675,30.7823,30.7527,30.7749,38531.0
2016-11-01 13:35:00,41.58,41.59,41.54,41.54,26518.0,30.7749,30.7823,30.7453,30.7453,26518.0
2016-11-01 13:40:00,41.53,41.56,41.46,41.47,26552.0,30.7379,30.7601,30.6861,30.6935,26552.0
2016-11-01 13:45:00,41.47,41.49,41.42,41.47,85789.0,30.6935,30.7083,30.6565,30.6935,85789.0
2016-11-01 13:50:00,41.48,41.49,41.44,41.45,58844.0,30.7009,30.7083,30.6713,30.6787,58844.0
2016-11-01 13:55:00,41.45,41.46,41.42,41.44,22398.0,30.6787,30.6861,30.6565,30.6713,22398.0
2016-11-01 14:00:00,41.45,41.54,41.44,41.49,22164.0,30.6787,30.7453,30.6713,30.7083,22164.0
2016-11-01 14:05:00,41.48,41.49,41.43,41.44,30171.0,30.7009,30.7083,30.6639,30.6713,30171.0
2016-11-01 14:10:00,41.45,41.51,41.44,41.49,17126.0,30.6787,30.7231,30.6713,30.7083,17126.0
2016-11-01 14:15:00,41.48,41.5,41.41,41.5,29609.0,30.7009,30.7157,30.6491,30.7157,29609.0
2016-11-01 14:20:00,41.49,41.59,41.46,41.58,28560.0,30.7083,30.7823,30.6861,30.7749,28560.0
2016-11-01 14:25:00,41.59,41.68,41.59,41.62,33843.0,30.7823,30.8489,30.7823,30.8045,33843.0
2016-11-01 14:30:00,41.62,41.63,41.54,41.54,26031.0,30.8045,30.8119,30.7453,30.7453,26031.0
2016-11-01 14:35:00,41.54,41.62,41.54,41.59,21910.0,30.7453,30.8045,30.7453,30.7823,21910.0
2016-11-01 14:40:00,41.6,41.6,41.56,41.59,25084.0,30.7897,30.7897,30.7601,30.7823,25084.0
2016-11-01 14:45:00,41.59,41.59,41.53,41.53,17141.0,30.7823,30.7823,30.7379,30.7379,17141.0
2016-11-01 14:50:00,41.53,41.55,41.53,41.54,16839.0,30.7379,30.7527,30.7379,30.7453,16839.0
2016-11-01 14:55:00,41.54,41.56,41.52,41.52,19349.0,30.7453,30.7601,30.7305,30.7305,19349.0
2016-11-01 15:00:00,41.52,41.59,41.49,41.57,21361.0,30.7305,30.7823,30.7083,30.7675,21361.0
2016-11-01 15:05:00,41.57,41.57,41.53,41.57,21483.0,30.7675,30.7675,30.7379,30.7675,21483.0
2016-11-01 15:10:00,41.56,41.57,41.5,41.51,24324.0,30.7601,30.7675,30.7157,30.7231,24324.0
2016-11-01 15:15:00,41.5,41.53,41.49,41.52,21010.0,30.7157,30.7379,30.7083,30.7305,21010.0
2016-11-01 15:20:00,41.52,41.52,41.43,41.43,30725.0,30.7305,30.7305,30.6639,30.6639,30725.0
2016-11-01 15:25:00,41.43,41.46,41.36,41.46,40888.0,30.6639,30.6861,30.6121,30.6861,40888.0
2016-11-01 15:30:00,41.46,41.46,41.34,41.34,103059.0,30.6861,30.6861,30.5973,30.5973,103059.0
2016-11-01 15:35:00,41.34,41.35,41.25,41.35,58017.0,30.5973,30.6047,30.5307,30.6047,58017.0
2016-11-01 15:40:00,41.34,41.35,41.29,41.3,61713.0,30.5973,30.6047,30.5603,30.5677,61713.0
2016-11-01 15:45:00,41.31,41.4,41.3,41.33,124905.0,30.5751,30.6417,30.5677,30.5899,124905.0
2016-11-01 15:50:00,41.33,41.38,41.31,41.37,80537.0,30.5899,30.6269,30.5751,30.6195,80537.0
2016-11-01 15:55:00,41.37,41.41,41.34,41.35,127130.0,30.6195,30.6491,30.5973,30.6047,127130.0
2016-11-02 09:30:00,41.31,41.31,41.06,41.17,36525.0,30.5751,30.5751,30.39,30.4715,36525.0
2016-11-02 09:35:00,41.17,41.24,41.12,41.22,17385.0,30.4715,30.5233,30.4344,30.5085,17385.0
2016-11-02 09:40:00,41.23,41.23,41.04,41.04,29073.0,30.5159,30.5159,30.3752,30.3752,29073.0
2016-11-02 09:45:00,41.05,41.1,41.01,41.01,25003.0,30.3826,30.4196,30.353,30.353,25003.0
2016-11-02 09:50:00,41.01,41.05,40.9,40.91,61838.0,30.353,30.3826,30.2716,30.279,61838.0
2016-11-02 09:55:00,40.91,40.91,40.8,40.81,46519.0,30.279,30.279,30.1976,30.205,46519.0
2016-11-02 10:00:00,40.8,40.8,40.65,40.66,63419.0,30.1976,30.1976,30.0866,30.094,63419.0
2016-11-02 10:05:00,40.65,40.67,40.56,40.59,97314.0,30.0866,30.1014,30.02,30.0422,97314.0
2016-11-02 10:10:00,40.6,40.68,40.6,40.66,64882.0,30.0496,30.1088,30.0496,30.094,64882.0
2016-11-02 10:15:00,40.66,40.68,40.51,40.54,59405.0,30.094,30.1088,29.983,30.0052,59405.0
2016-11-02 10:20:00,40.54,40.56,40.44,40.48,44628.0,30.0052,30.02,29.9312,29.9608,44628.0
2016-11-02 10:25:00,40.47,40.51,40.39,40.5,35875.0,29.9534,29.983,29.8941,29.9756,35875.0
2016-11-02 10:30:00,40.49,40.54,40.4,40.53,49562.0,29.9682,30.0052,29.9015,29.9978,49562.0
2016-11-02 10:35:00,40.52,40.61,40.51,40.61,30499.0,29.9904,30.057,29.983,30.057,30499.0
2016-11-02 10:40:00,40.6,40.62,40.57,40.61,18839.0,30.0496,30.0644,30.0274,30.057,18839.0
2016-11-02 10:45:00,40.61,40.66,40.6,40.64,30744.0,30.057,30.094,30.0496,30.0792,30744.0
2016-11-02 10:50:00,40.64,40.66,40.56,40.57,52835.0,30.0792,30.094,30.02,30.0274,52835.0
2016-11-02 10:55:00,40.56,40.57,40.51,40.55,51930.0,30.02,30.0274,29.983,30.0126,51930.0
2016-11-02 11:00:00,40.56,40.62,40.55,40.61,25769.0,30.02,30.0644,30.0126,30.057,25769.0
2016-11-02 11:05:00,40.61,40.63,40.6,40.62,21699.0,30.057,30.0718,30.0496,30.0644,21699.0
2016-11-02 11:10:00,40.62,40.66,40.6,40.61,41358.0,30.0644,30.094,30.0496,30.057,41358.0
2016-11-02 11:15:00,40.6,40.62,40.54,40.57,18734.0,30.0496,30.0644,30.0052,30.0274,18734.0
2016-11-02 11:20:00,40.57,40.57,40.5,40.5,16666.0,30.0274,30.0274,29.9756,29.9756,16666.0
2016-11-02 11:25:00,40.51,40.52,40.45,40.47,27924.0,29.983,29.9904,29.9386,29.9534,27924.0
2016-11-02 11:30:00,40.46,40.55,40.46,40.54,19961.0,29.946,30.0126,29.946,30.0052,19961.0
2016-11-02 11:35:00,40.53,40.53,40.45,40.51,17243.0,29.9978,29.9978,29.9386,29.983,17243.0
2016-11-02 11:40:00,40.52,40.64,40.52,40.62,22966.0,29.9904,30.0792,29.9904,30.0644,22966.0
2016-11-02 11:45:00,40.62,40.63,40.57,40.61,25083.0,30.0644,30.0718,30.0274,30.057,25083.0
2016-11-02 11:50:00,40.6,40.63,40.52,40.59,37622.0,30.0496,30.0718,29.9904,30.0422,37622.0
2016-11-02 11:55:00,40.59,40.64,40.59,40.63,28093.0,30.0422,30.0792,30.0422,30.0718,28093.0
2016-11-02 12:00:00,40.63,40.63,40.58,40.58,15928.0,30.0718,30.0718,30.0348,30.0348,15928.0
2016-11-02 12:05:00,40.59,40.69,40.56,40.69,28415.0,30.0422,30.1162,30.02,30.1162,28415.0
2016-11-02 12:10:00,40.7,40.74,40.68,40.68,17294.0,30.1236,30.1532,30.1088,30.1088,17294.0
2016-11-02 12:15:00,40.68,40.76,40.67,40.75,29064.0,30.1088,30.168,30.1014,30.1606,29064.0
2016-11-02 12:20:00,40.74,40.79,40.72,40.79,22015.0,30.1532,30.1902,30.1384,30.1902,22015.0
2016-11-02 12:25:00,40.79,40.8,40.77,40.78,18355.0,30.1902,30.1976,30.1754,30.1828,18355.0
2016-11-02 12:30:00,40.78,40.79,40.74,40.75,14248.0,30.1828,30.1902,30.1532,30.1606,14248.0
2016-11-02 12:35:00,40.75,40.77,40.71,40.77,10184.0,30.1606,30.1754,30.131,30.1754,10184.0
2016-11-02 12:40:00,40.77,40.83,40.77,40.82,18080.0,30.1754,30.2198,30.1754,30.2124,18080.0
2016-11-02 12:45:00,40.83,40.88,40.82,40.87,11621.0,30.2198,30.2568,30.2124,30.2494,11621.0
2016-11-02 12:50:00,40.87,40.91,40.85,40.87,18153.0,30.2494,30.279,30.2346,30.2494,18153.0
2016-11-02 12:55:00,40.88,40.89,40.84,40.87,16514.0,30.2568,30.2642,30.2272,30.2494,16514.0
2016-11-02 13:00:00,40.87,40.88,40.83,40.84,14442.0,30.2494,30.2568,30.2198,30.2272,14442.0
2016-11-02 13:05:00,40.84,40.87,40.83,40.86,14116.0,30.2272,30.2494,30.2198,30.242,14116.0
2016-11-02 13:10:00,40.87,40.87,40.76,40.8,28499.0,30.2494,30.2494,30.168,30.1976,28499.0
2016-11-02 13:15:00,40.8,40.83,40.78,40.83,9531.0,30.1976,30.2198,30.1828,30.2198,9531.0
2016-11-02 13:20:00,40.83,40.85,40.83,40.84,9670.0,30.2198,30.2346,30.2198,30.2272,9670.0
2016-11-02 13:25:00,40.85,40.88,40.83,40.84,15901.0,30.2346,30.2568,30.2198,30.2272,15901.0
2016-11-02 13:30:00,40.84,40.85,40.77,40.79,20532.0,30.2272,30.2346,30.1754,30.1902,20532.0
2016-11-02 13:35:00,40.79,40.8,40.77,40.79,22175.0,30.1902,30.1976,30.1754,30.1902,22175.0
2016-11-02 13:40:00,40.8,40.8,40.75,40.75,27545.0,30.1976,30.1976,30.1606,30.1606,27545.0
2016-11-02 13:45:00,40.75,40.75,40.7,40.71,19061.0,30.1606,30.1606,30.1236,30.131,19061.0
2016-11-02 13:50:00,40.71,40.75,40.66,40.68,30892.0,30.131,30.1606,30.094,30.1088,30892.0
2016-11-02 13:55:00,40.68,40.74,40.61,40.73,13361.0,30.1088,30.1532,30.057,30.1458,13361.0
2016-11-02 14:00:00,40.75,40.8,40.69,40.8,35854.0,30.1606,30.1976,30.1162,30.1976,35854.0
2016-11-02 14:05:00,40.8,40.88,40.77,40.86,37953.0,30.1976,30.2568,30.1754,30.242,37953.0
2016-11-02 14:10:00,40.86,40.88,40.77,40.77,25971.0,30.242,30.2568,30.1754,30.1754,25971.0
2016-11-02 14:15:00,40.77,40.89,40.75,40.81,34058.0,30.1754,30.2642,30.1606,30.205,34058.0
2016-11-02 14:20:00,40.82,40.91,40.82,40.84,20783.0,30.2124,30.279,30.2124,30.2272,20783.0
2016-11-02 14:25:00,40.85,40.89,40.84,40.89,18787.0,30.2346,30.2642,30.2272,30.2642,18787.0
2016-11-02 14:30:00,40.89,40.95,40.89,40.94,14101.0,30.2642,30.3086,30.2642,30.3012,14101.0
2016-11-02 14:35:00,40.94,40.98,40.87,40.89,20524.0,30.3012,30.3308,30.2494,30.2642,20524.0
2016-11-02 14:40:00,40.9,40.95,40.9,40.95,13312.0,30.2716,30.3086,30.2716,30.3086,13312.0
2016-11-02 14:45:00,40.95,40.97,40.89,40.89,23765.0,30.3086,30.3234,30.2642,30.2642,23765.0
2016-11-02 14:50:00,40.9,40.94,40.89,40.92,16234.0,30.2716,30.3012,30.2642,30.2864,16234.0
2016-11-02 14:55:00,40.92,40.97,40.87,40.9,15833.0,30.2864,30.3234,30.2494,30.2716,15833.0
2016-11-02 15:00:00,40.9,40.95,40.86,40.95,14765.0,30.2716,30.3086,30.242,30.3086,14765.0
2016-11-02 15:05:00,40.95,40.96,40.9,40.96,24533.0,30.3086,30.316,30.2716,30.316,24533.0
2016-11-02 15:10:00,40.97,41.0,40.95,41.0,22195.0,30.3234,30.3456,30.3086,30.3456,22195.0
2016-11-02 15:15:00,41.0,41.0,40.94,40.95,18913.0,30.3456,30.3456,30.3012,30.3086,18913.0
2016-11-02 15:20:00,40.96,41.0,40.95,40.99,17920.0,30.316,30.3456,30.3086,30.3382,17920.0
2016-11-02 15:25:00,41.0,41.03,40.97,40.99,44795.0,30.3456,30.3678,30.3234,30.3382,44795.0
2016-11-02 15:30:00,41.0,41.03,40.98,40.98,36979.0,30.3456,30.3678,30.3308,30.3308,36979.0
2016-11-02 15:35:00,40.99,40.99,40.93,40.95,37210.0,30.3382,30.3382,30.2938,30.3086,37210.0
2016-11-02 15:40:00,40.94,40.98,40.94,40.97,35057.0,30.3012,30.3308,30.3012,30.3234,35057.0
2016-11-02 15:45:00,40.97,41.0,40.89,40.93,76425.0,30.3234,30.3456,30.2642,30.2938,76425.0
2016-11-02 15:50:00,40.93,40.94,40.87,40.89,80564.0,30.2938,30.3012,30.2494,30.2642,80564.0
2016-11-02 15:55:00,40.88,40.89,40.8,40.81,320294.0,30.2568,30.2642,30.1976,30.205,320294.0
2016-11-03 09:30:00,40.77,40.77,40.56,40.59,30621.0,30.1754,30.1754,30.02,30.0422,30621.0
2016-11-03 09:35:00,40.59,40.64,40.5,40.61,22015.0,30.0422,30.0792,29.9756,30.057,22015.0
2016-11-03 09:40:00,40.6,40.75,40.6,40.72,19224.0,30.0496,30.1606,30.0496,30.1384,19224.0
2016-11-03 09:45:00,40.72,40.88,40.72,40.85,21701.0,30.1384,30.2568,30.1384,30.2346,21701.0
2016-11-03 09:50:00,40.87,40.89,40.79,40.8,29167.0,30.2494,30.2642,30.1902,30.1976,29167.0
2016-11-03 09:55:00,40.82,40.86,40.81,40.85,16632.0,30.2124,30.242,30.205,30.2346,16632.0
2016-11-03 10:00:00,40.86,40.98,40.86,40.97,34071.0,30.242,30.3308,30.242,30.3234,34071.0
2016-11-03 10:05:00,40.97,41.02,40.93,40.97,20003.0,30.3234,30.3604,30.2938,30.3234,20003.0
2016-11-03 10:10:00,40.97,41.02,40.96,41.0,15334.0,30.3234,30.3604,30.316,30.3456,15334.0
2016-11-03 10:15:00,40.99,41.01,40.94,40.98,29027.0,30.3382,30.353,30.3012,30.3308,29027.0
2016-11-03 10:20:00,40.98,40.98,40.9,40.92,23299.0,30.3308,30.3308,30.2716,30.2864,23299.0
2016-11-03 10:25:00,40.92,40.98,40.91,40.91,26032.0,30.2864,30.3308,30.279,30.279,26032.0
2016-11-03 10:30:00,40.91,40.96,40.9,40.96,21294.0,30.279,30.316,30.2716,30.316,21294.0
2016-11-03 10:35:00,40.95,40.97,40.91,40.93,20502.0,30.3086,30.3234,30.279,30.2938,20502.0
2016-11-03 10:40:00,40.92,40.96,40.91,40.96,14580.0,30.2864,30.316,30.279,30.316,14580.0
2016-11-03 10:45:00,40.96,40.99,40.92,40.94,17860.0,30.316,30.3382,30.2864,30.3012,17860.0
2016-11-03 10:50:00,40.95,40.97,40.88,40.9,19709.0,30.3086,30.3234,30.2568,30.2716,19709.0
2016-11-03 10:55:00,40.89,40.91,40.85,40.9,18611.0,30.2642,30.279,30.2346,30.2716,18611.0
2016-11-03 11:00:00,40.91,41.03,40.91,41.03,14956.0,30.279,30.3678,30.279,30.3678,14956.0
2016-11-03 11:05:00,41.02,41.07,40.99,41.01,17663.0,30.3604,30.3974,30.3382,30.353,17663.0
2016-11-03 11:10:00,41.01,41.09,41.01,41.09,22593.0,30.353,30.4122,30.353,30.4122,22593.0
2016-11-03 11:15:00,41.09,41.17,41.08,41.16,23638.0,30.4122,30.4715,30.4048,30.464,23638.0
2016-11-03 11:20:00,41.16,41.19,41.13,41.14,7801.0,30.464,30.4863,30.4418,30.4492,7801.0
2016-11-03 11:25:00,41.14,41.15,41.07,41.07,17942.0,30.4492,30.4566,30.3974,30.3974,17942.0
2016-11-03 11:30:00,41.07,41.09,41.03,41.09,24684.0,30.3974,30.4122,30.3678,30.4122,24684.0
2016-11-03 11:35:00,41.09,41.14,41.08,41.09,26630.0,30.4122,30.4492,30.4048,30.4122,26630.0
2016-11-03 11:40:00,41.09,41.09,41.03,41.04,10504.0,30.4122,30.4122,30.3678,30.3752,10504.0
2016-11-03 11:45:00,41.04,41.08,41.02,41.04,16437.0,30.3752,30.4048,30.3604,30.3752,16437.0
2016-11-03 11:50:00,41.03,41.06,41.0,41.06,16236.0,30.3678,30.39,30.3456,30.39,16236.0
2016-11-03 11:55:00,41.05,41.06,41.01,41.02,6714.0,30.3826,30.39,30.353,30.3604,6714.0
2016-11-03 12:00:00,41.01,41.05,40.98,41.03,10786.0,30.353,30.3826,30.3308,30.3678,10786.0
2016-11-03 12:05:00,41.04,41.06,41.01,41.02,9768.0,30.3752,30.39,30.353,30.3604,9768.0
2016-11-03 12:10:00,41.02,41.02,40.99,41.0,36019.0,30.3604,30.3604,30.3382,30.3456,36019.0
2016-11-03 12:15:00,41.0,41.03,40.98,41.0,10640.0,30.3456,30.3678,30.3308,30.3456,10640.0
2016-11-03 12:20:00,41.01,41.02,41.0,41.02,16933.0,30.353,30.3604,30.3456,30.3604,16933.0
2016-11-03 12:25:00,41.01,41.02,40.99,41.02,18023.0,30.353,30.3604,30.3382,30.3604,18023.0
2016-11-03 12:30:00,41.01,41.05,41.0,41.05,21772.0,30.353,30.3826,30.3456,30.3826,21772.0
2016-11-03 12:35:00,41.06,41.1,41.05,41.05,8294.0,30.39,30.4196,30.3826,30.3826,8294.0
2016-11-03 12:40:00,41.06,41.08,41.02,41.03,24944.0,30.39,30.4048,30.3604,30.3678,24944.0
2016-11-03 12:45:00,41.03,41.04,41.0,41.04,21467.0,30.3678,30.3752,30.3456,30.3752,21467.0
2016-11-03 12:50:00,41.04,41.12,41.04,41.11,5868.0,30.3752,30.4344,30.3752,30.427,5868.0
2016-11-03 12:55:00,41.1,41.11,41.08,41.1,10804.0,30.4196,30.427,30.4048,30.4196,10804.0
2016-11-03 13:00:00,41.09,41.11,41.09,41.11,5579.0,30.4122,30.427,30.4122,30.427,5579.0
2016-11-03 13:05:00,41.11,41.13,41.1,41.13,4426.0,30.427,30.4418,30.4196,30.4418,4426.0
2016-11-03 13:10:00,41.13,41.15,41.06,41.07,6684.0,30.4418,30.4566,30.39,30.3974,6684.0
2016-11-03 13:15:00,41.07,41.09,41.05,41.07,8669.0,30.3974,30.4122,30.3826,30.3974,8669.0
2016-11-03 13:20:00,41.08,41.13,41.07,41.12,30645.0,30.4048,30.4418,30.3974,30.4344,30645.0
2016-11-03 13:25:00,41.11,41.13,41.09,41.09,21356.0,30.427,30.4418,30.4122,30.4122,21356.0
2016-11-03 13:30:00,41.09,41.09,41.04,41.04,8277.0,30.4122,30.4122,30.3752,30.3752,8277.0
2016-11-03 13:35:00,41.03,41.04,41.01,41.01,12827.0,30.3678,30.3752,30.353,30.353,12827.0
2016-11-03 13:40:00,41.0,41.0,40.95,40.98,11945.0,30.3456,30.3456,30.3086,30.3308,11945.0
2016-11-03 13:45:00,40.99,41.01,40.95,41.01,20247.0,30.3382,30.353,30.3086,30.353,20247.0
2016-11-03 13:50:00,41.01,41.03,40.99,41.02,19696.0,30.353,30.3678,30.3382,30.3604,19696.0
2016-11-03 13:55:00,41.02,41.03,40.99,40.99,5480.0,30.3604,30.3678,30.3382,30.3382,5480.0
2016-11-03 14:00:00,41.0,41.0,40.97,40.98,14403.0,30.3456,30.3456,30.3234,30.3308,14403.0
2016-11-03 14:05:00,40.97,40.97,40.93,40.94,20343.0,30.3234,30.3234,30.2938,30.3012,20343.0
2016-11-03 14:10:00,40.95,41.0,40.95,40.98,15277.0,30.3086,30.3456,30.3086,30.3308,15277.0
2016-11-03 14:15:00,40.99,41.01,40.98,41.0,14130.0,30.3382,30.353,30.3308,30.3456,14130.0
2016-11-03 14:20:00,40.99,41.04,40.99,41.04,15849.0,30.3382,30.3752,30.3382,30.3752,15849.0
2016-11-03 14:25:00,41.04,41.05,41.01,41.01,13235.0,30.3752,30.3826,30.353,30.353,13235.0
2016-11-03 14:30:00,41.01,41.01,40.99,40.99,11106.0,30.353,30.353,30.3382,30.3382,11106.0
2016-11-03 14:35:00,41.0,41.02,40.99,41.01,22285.0,30.3456,30.3604,30.3382,30.353,22285.0
2016-11-03 14:40:00,41.02,41.14,41.01,41.12,32823.0,30.3604,30.4492,30.353,30.4344,32823.0
2016-11-03 14:45:00,41.12,41.12,41.07,41.08,27265.0,30.4344,30.4344,30.3974,30.4048,27265.0
2016-11-03 14:50:00,41.08,41.09,41.06,41.07,13168.0,30.4048,30.4122,30.39,30.3974,13168.0
2016-11-03 14:55:00,41.07,41.09,41.06,41.08,14826.0,30.3974,30.4122,30.39,30.4048,14826.0
2016-11-03 15:00:00,41.08,41.08,41.03,41.04,32974.0,30.4048,30.4048,30.3678,30.3752,32974.0
2016-11-03 15:05:00,41.04,41.05,40.99,41.03,37067.0,30.3752,30.3826,30.3382,30.3678,37067.0
2016-11-03 15:10:00,41.03,41.06,41.02,41.03,19983.0,30.3678,30.39,30.3604,30.3678,19983.0
2016-11-03 15:15:00,41.02,41.04,40.94,40.95,39004.0,30.3604,30.3752,30.3012,30.3086,39004.0
2016-11-03 15:20:00,40.94,40.98,40.94,40.97,36494.0,30.3012,30.3308,30.3012,30.3234,36494.0
2016-11-03 15:25:00,40.96,40.98,40.94,40.95,46961.0,30.316,30.3308,30.3012,30.3086,46961.0
2016-11-03 15:30:00,40.95,40.96,40.87,40.89,64873.0,30.3086,30.316,30.2494,30.2642,64873.0
2016-11-03 15:35:00,40.89,40.93,40.85,40.9,62325.0,30.2642,30.2938,30.2346,30.2716,62325.0
2016-11-03 15:40:00,40.9,40.9,40.83,40.87,71505.0,30.2716,30.2716,30.2198,30.2494,71505.0
2016-11-03 15:45:00,40.86,40.98,40.86,40.98,79364.0,30.242,30.3308,30.242,30.3308,79364.0
2016-11-03 15:50:00,40.98,41.0,40.93,40.99,73559.0,30.3308,30.3456,30.2938,30.3382,73559.0
2016-11-03 15:55:00,40.99,41.01,40.96,40.98,108210.0,30.3382,30.353,30.316,30.3308,108210.0
2016-11-04 09:30:00,41.17,41.56,41.17,41.33,43427.0,30.4715,30.7601,30.4715,30.5899,43427.0
2016-11-04 09:35:00,41.37,41.45,41.29,41.38,33631.0,30.6195,30.6787,30.5603,30.6269,33631.0
2016-11-04 09:40:00,41.39,41.42,41.29,41.37,28237.0,30.6343,30.6565,30.5603,30.6195,28237.0
2016-11-04 09:45:00,41.39,41.49,41.35,41.49,43090.0,30.6343,30.7083,30.6047,30.7083,43090.0
2016-11-04 09:50:00,41.49,41.51,41.44,41.49,26555.0,30.7083,30.7231,30.6713,30.7083,26555.0
2016-11-04 09:55:00,41.49,41.54,41.44,41.49,29565.0,30.7083,30.7453,30.6713,30.7083,29565.0
2016-11-04 10:00:00,41.49,41.55,41.45,41.46,23163.0,30.7083,30.7527,30.6787,30.6861,23163.0
2016-11-04 10:05:00,41.46,41.46,41.36,41.37,23465.0,30.6861,30.6861,30.6121,30.6195,23465.0
2016-11-04 10:10:00,41.38,41.42,41.36,41.39,24116.0,30.6269,30.6565,30.6121,30.6343,24116.0
2016-11-04 10:15:00,41.38,41.45,41.36,41.43,23212.0,30.6269,30.6787,30.6121,30.6639,23212.0
2016-11-04 10:20:00,41.44,41.46,41.34,41.35,22352.0,30.6713,30.6861,30.5973,30.6047,22352.0
2016-11-04 10:25:00,41.36,41.41,41.35,41.35,18882.0,30.6121,30.6491,30.6047,30.6047,18882.0
2016-11-04 10:30:00,41.36,41.37,41.28,41.29,31864.0,30.6121,30.6195,30.5529,30.5603,31864.0
2016-11-04 10:35:00,41.29,41.29,41.19,41.2,27628.0,30.5603,30.5603,30.4863,30.4937,27628.0
2016-11-04 10:40:00,41.2,41.2,41.14,41.16,15442.0,30.4937,30.4937,30.4492,30.464,15442.0
2016-11-04 10:45:00,41.16,41.16,41.07,41.08,14817.0,30.464,30.464,30.3974,30.4048,14817.0
2016-11-04 10:50:00,41.08,41.12,41.05,41.12,20839.0,30.4048,30.4344,30.3826,30.4344,20839.0
2016-11-04 10:55:00,41.13,41.13,41.01,41.06,59442.0,30.4418,30.4418,30.353,30.39,59442.0
2016-11-04 11:00:00,41.07,41.12,41.06,41.1,7921.0,30.3974,30.4344,30.39,30.4196,7921.0
2016-11-04 11:05:00,41.1,41.12,41.06,41.06,13612.0,30.4196,30.4344,30.39,30.39,13612.0
2016-11-04 11:10:00,41.07,41.09,41.04,41.08,10030.0,30.3974,30.4122,30.3752,30.4048,10030.0
2016-11-04 11:15:00,41.09,41.11,41.04,41.05,11010.0,30.4122,30.427,30.3752,30.3826,11010.0
2016-11-04 11:20:00,41.04,41.09,40.99,41.08,22056.0,30.3752,30.4122,30.3382,30.4048,22056.0
2016-11-04 11:25:00,41.08,41.11,41.07,41.08,7332.0,30.4048,30.427,30.3974,30.4048,7332.0
2016-11-04 11:30:00,41.08,41.1,41.05,41.07,13059.0,30.4048,30.4196,30.3826,30.3974,13059.0
2016-11-04 11:35:00,41.06,41.09,41.04,41.09,7811.0,30.39,30.4122,30.3752,30.4122,7811.0
2016-11-04 11:40:00,41.08,41.1,41.05,41.09,18429.0,30.4048,30.4196,30.3826,30.4122,18429.0
2016-11-04 11:45:00,41.1,41.15,41.1,41.14,7620.0,30.4196,30.4566,30.4196,30.4492,7620.0
2016-11-04 11:50:00,41.14,41.17,41.12,41.16,10467.0,30.4492,30.4715,30.4344,30.464,10467.0
2016-11-04 11:55:00,41.15,41.22,41.14,41.22,12741.0,30.4566,30.5085,30.4492,30.5085,12741.0
2016-11-04 12:00:00,41.22,41.22,41.16,41.21,13747.0,30.5085,30.5085,30.464,30.5011,13747.0
2016-11-04 12:05:00,41.22,41.22,41.18,41.2,13408.0,30.5085,30.5085,30.4789,30.4937,13408.0
2016-11-04 12:10:00,41.2,41.33,41.2,41.33,29326.0,30.4937,30.5899,30.4937,30.5899,29326.0
2016-11-04 12:15:00,41.32,41.37,41.32,41.34,16239.0,30.5825,30.6195,30.5825,30.5973,16239.0
2016-11-04 12:20:00,41.33,41.33,41.22,41.24,16421.0,30.5899,30.5899,30.5085,30.5233,16421.0
2016-11-04 12:25:00,41.23,41.25,41.19,41.19,6424.0,30.5159,30.5307,30.4863,30.4863,6424.0
2016-11-04 12:30:00,41.18,41.24,41.18,41.23,10519.0,30.4789,30.5233,30.4789,30.5159,10519.0
2016-11-04 12:35:00,41.23,41.24,41.16,41.16,6850.0,30.5159,30.5233,30.464,30.464,6850.0
2016-11-04 12:40:00,41.16,41.21,41.16,41.18,10988.0,30.464,30.5011,30.464,30.4789,10988.0
2016-11-04 12:45:00,41.18,41.2,41.15,41.18,28516.0,30.4789,30.4937,30.4566,30.4789,28516.0
2016-11-04 12:50:00,41.18,41.22,41.15,41.15,13221.0,30.4789,30.5085,30.4566,30.4566,13221.0
2016-11-04 12:55:00,41.16,41.17,41.14,41.15,25614.0,30.464,30.4715,30.4492,30.4566,25614.0
2016-11-04 13:00:00,41.15,41.16,41.14,41.15,29031.0,30.4566,30.464,30.4492,30.4566,29031.0
2016-11-04 13:05:00,41.15,41.2,41.14,41.17,22177.0,30.4566,30.4937,30.4492,30.4715,22177.0
2016-11-04 13:10:00,41.18,41.19,41.14,41.18,14221.0,30.4789,30.4863,30.4492,30.4789,14221.0
2016-11-04 13:15:00,41.18,41.19,41.15,41.19,11817.0,30.4789,30.4863,30.4566,30.4863,11817.0
2016-11-04 13:20:00,41.2,41.22,41.19,41.21,13179.0,30.4937,30.5085,30.4863,30.5011,13179.0
2016-11-04 13:25:00,41.2,41.22,41.19,41.2,4482.0,30.4937,30.5085,30.4863,30.4937,4482.0
2016-11-04 13:30:00,41.2,41.23,41.2,41.22,10217.0,30.4937,30.5159,30.4937,30.5085,10217.0
2016-11-04 13:35:00,41.23,41.24,41.21,41.23,12572.0,30.5159,30.5233,30.5011,30.5159,12572.0
2016-11-04 13:40:00,41.23,41.24,41.21,41.24,9765.0,30.5159,30.5233,30.5011,30.5233,9765.0
2016-11-04 13:45:00,41.23,41.26,41.21,41.25,6600.0,30.5159,30.5381,30.5011,30.5307,6600.0
2016-11-04 13:50:00,41.25,41.27,41.24,41.25,8974.0,30.5307,30.5455,30.5233,30.5307,8974.0
2016-11-04 13:55:00,41.23,41.26,41.23,41.25,14525.0,30.5159,30.5381,30.5159,30.5307,14525.0
2016-11-04 14:00:00,41.24,41.25,41.23,41.25,6393.0,30.5233,30.5307,30.5159,30.5307,6393.0
2016-11-04 14:05:00,41.25,41.27,41.22,41.23,9090.0,30.5307,30.5455,30.5085,30.5159,9090.0
2016-11-04 14:10:00,41.23,41.27,41.22,41.26,8447.0,30.5159,30.5455,30.5085,30.5381,8447.0
2016-11-04 14:15:00,41.26,41.29,41.23,41.27,17014.0,30.5381,30.5603,30.5159,30.5455,17014.0
2016-11-04 14:20:00,41.27,41.27,41.25,41.26,8391.0,30.5455,30.5455,30.5307,30.5381,8391.0
2016-11-04 14:25:00,41.26,41.26,41.23,41.25,11088.0,30.5381,30.5381,30.5159,30.5307,11088.0
2016-11-04 14:30:00,41.24,41.26,41.23,41.25,11258.0,30.5233,30.5381,30.5159,30.5307,11258.0
2016-11-04 14:35:00,41.24,41.27,41.22,41.27,10513.0,30.5233,30.5455,30.5085,30.5455,10513.0
2016-11-04 14:40:00,41.27,41.27,41.23,41.25,13737.0,30.5455,30.5455,30.5159,30.5307,13737.0
2016-11-04 14:45:00,41.25,41.26,41.22,41.22,10573.0,30.5307,30.5381,30.5085,30.5085,10573.0
2016-11-04 14:50:00,41.22,41.26,41.22,41.24,19959.0,30.5085,30.5381,30.5085,30.5233,19959.0
2016-11-04 14:55:00,41.24,41.24,41.22,41.23,15988.0,30.5233,30.5233,30.5085,30.5159,15988.0
2016-11-04 15:00:00,41.23,41.24,41.18,41.19,19843.0,30.5159,30.5233,30.4789,30.4863,19843.0
2016-11-04 15:05:00,41.19,41.2,41.18,41.19,16534.0,30.4863,30.4937,30.4789,30.4863,16534.0
2016-11-04 15:10:00,41.18,41.2,41.15,41.19,35616.0,30.4789,30.4937,30.4566,30.4863,35616.0
2016-11-04 15:15:00,41.18,41.2,41.15,41.16,14063.0,30.4789,30.4937,30.4566,30.464,14063.0
2016-11-04 15:20:00,41.15,41.15,41.09,41.09,17072.0,30.4566,30.4566,30.4122,30.4122,17072.0
2016-11-04 15:25:00,41.1,41.14,41.09,41.11,32237.0,30.4196,30.4492,30.4122,30.427,32237.0
2016-11-04 15:30:00,41.11,41.11,41.04,41.05,26192.0,30.427,30.427,30.3752,30.3826,26192.0
2016-11-04 15:35:00,41.05,41.05,40.98,41.03,29735.0,30.3826,30.3826,30.3308,30.3678,29735.0
2016-11-04 15:40:00,41.03,41.03,40.95,40.96,26077.0,30.3678,30.3678,30.3086,30.316,26077.0
2016-11-04 15:45:00,40.96,40.96,40.92,40.95,34910.0,30.316,30.316,30.2864,30.3086,34910.0
2016-11-04 15:50:00,40.95,40.95,40.87,40.9,49904.0,30.3086,30.3086,30.2494,30.2716,49904.0
2016-11-04 15:55:00,40.9,40.92,40.87,40.91,101373.0,30.2716,30.2864,30.2494,30.279,101373.0
2016-11-07 09:30:00,41.15,41.25,40.99,41.02,38819.0,30.4566,30.5307,30.3382,30.3604,38819.0
2016-11-07 09:35:00,41.03,41.18,41.03,41.12,13406.0,30.3678,30.4789,30.3678,30.4344,13406.0
2016-11-07 09:40:00,41.12,41.15,41.08,41.13,14555.0,30.4344,30.4566,30.4048,30.4418,14555.0
2016-11-07 09:45:00,41.12,41.16,41.07,41.07,16683.0,30.4344,30.464,30.3974,30.3974,16683.0
2016-11-07 09:50:00,41.08,41.12,41.06,41.09,15355.0,30.4048,30.4344,30.39,30.4122,15355.0
2016-11-07 09:55:00,41.09,41.16,41.09,41.11,30468.0,30.4122,30.464,30.4122,30.427,30468.0
2016-11-07 10:00:00,41.1,41.11,40.98,40.99,17851.0,30.4196,30.427,30.3308,30.3382,17851.0
2016-11-07 10:05:00,40.99,40.99,40.84,40.88,12705.0,30.3382,30.3382,30.2272,30.2568,12705.0
2016-11-07 10:10:00,40.87,40.95,40.87,40.92,21930.0,30.2494,30.3086,30.2494,30.2864,21930.0
2016-11-07 10:15:00,40.92,40.95,40.89,40.89,17096.0,30.2864,30.3086,30.2642,30.2642,17096.0
2016-11-07 10:20:00,40.89,40.9,40.85,40.85,10002.0,30.2642,30.2716,30.2346,30.2346,10002.0
2016-11-07 10:25:00,40.85,40.86,40.81,40.84,14820.0,30.2346,30.242,30.205,30.2272,14820.0
2016-11-07 10:30:00,40.84,40.95,40.83,40.95,18470.0,30.2272,30.3086,30.2198,30.3086,18470.0
2016-11-07 10:35:00,40.95,41.09,40.93,41.07,20488.0,30.3086,30.4122,30.2938,30.3974,20488.0
2016-11-07 10:40:00,41.06,41.1,41.06,41.09,8273.0,30.39,30.4196,30.39,30.4122,8273.0
2016-11-07 10:45:00,41.1,41.1,41.05,41.06,9031.0,30.4196,30.4196,30.3826,30.39,9031.0
2016-11-07 10:50:00,41.06,41.07,41.03,41.05,8642.0,30.39,30.3974,30.3678,30.3826,8642.0
2016-11-07 10:55:00,41.05,41.09,41.04,41.07,14488.0,30.3826,30.4122,30.3752,30.3974,14488.0
2016-11-07 11:00:00,41.06,41.1,41.04,41.07,9418.0,30.39,30.4196,30.3752,30.3974,9418.0
2016-11-07 11:05:00,41.07,41.14,41.07,41.14,12370.0,30.3974,30.4492,30.3974,30.4492,12370.0
2016-11-07 11:10:00,41.13,41.14,41.09,41.09,24755.0,30.4418,30.4492,30.4122,30.4122,24755.0
2016-11-07 11:15:00,41.1,41.13,41.07,41.08,27059.0,30.4196,30.4418,30.3974,30.4048,27059.0
2016-11-07 11:20:00,41.07,41.08,41.02,41.06,20756.0,30.3974,30.4048,30.3604,30.39,20756.0
2016-11-07 11:25:00,41.05,41.09,41.03,41.05,32127.0,30.3826,30.4122,30.3678,30.3826,32127.0
2016-11-07 11:30:00,41.05,41.11,41.05,41.11,14225.0,30.3826,30.427,30.3826,30.427,14225.0
2016-11-07 11:35:00,41.12,41.13,41.08,41.12,18231.0,30.4344,30.4418,30.4048,30.4344,18231.0
2016-11-07 11:40:00,41.12,41.2,41.09,41.2,24984.0,30.4344,30.4937,30.4122,30.4937,24984.0
2016-11-07 11:45:00,41.2,41.21,41.12,41.13,17649.0,30.4937,30.5011,30.4344,30.4418,17649.0
2016-11-07 11:50:00,41.13,41.16,41.11,41.14,15797.0,30.4418,30.464,30.427,30.4492,15797.0
2016-11-07 11:55:00,41.15,41.19,41.14,41.18,11405.0,30.4566,30.4863,30.4492,30.4789,11405.0
2016-11-07 12:00:00,41.21,41.23,41.18,41.19,13896.0,30.5011,30.5159,30.4789,30.4863,13896.0
2016-11-07 12:05:00,41.2,41.21,41.15,41.16,9689.0,30.4937,30.5011,30.4566,30.464,9689.0
2016-11-07 12:10:00,41.16,41.22,41.12,41.21,25192.0,30.464,30.5085,30.4344,30.5011,25192.0
2016-11-07 12:15:00,41.2,41.25,41.18,41.25,26901.0,30.4937,30.5307,30.4789,30.5307,26901.0
2016-11-07 12:20:00,41.25,41.26,41.2,41.23,10951.0,30.5307,30.5381,30.4937,30.5159,10951.0
2016-11-07 12:25:00,41.24,41.27,41.23,41.25,16340.0,30.5233,30.5455,30.5159,30.5307,16340.0
2016-11-07 12:30:00,41.25,41.26,41.23,41.25,23921.0,30.5307,30.5381,30.5159,30.5307,23921.0
2016-11-07 12:35:00,41.25,41.29,41.24,41.28,23761.0,30.5307,30.5603,30.5233,30.5529,23761.0
2016-11-07 12:40:00,41.29,41.31,41.28,41.31,61022.0,30.5603,30.5751,30.5529,30.5751,61022.0
2016-11-07 12:45:00,41.3,41.31,41.28,41.29,41727.0,30.5677,30.5751,30.5529,30.5603,41727.0
2016-11-07 12:50:00,41.29,41.31,41.28,41.3,5988.0,30.5603,30.5751,30.5529,30.5677,5988.0
2016-11-07 12:55:00,41.31,41.32,41.27,41.29,17549.0,30.5751,30.5825,30.5455,30.5603,17549.0
2016-11-07 13:00:00,41.29,41.33,41.28,41.33,9758.0,30.5603,30.5899,30.5529,30.5899,9758.0
2016-11-07 13:05:00,41.33,41.35,41.32,41.34,10908.0,30.5899,30.6047,30.5825,30.5973,10908.0
2016-11-07 13:10:00,41.34,41.36,41.33,41.35,14086.0,30.5973,30.6121,30.5899,30.6047,14086.0
2016-11-07 13:15:00,41.35,41.37,41.33,41.37,11068.0,30.6047,30.6195,30.5899,30.6195,11068.0
2016-11-07 13:20:00,41.36,41.4,41.35,41.4,14443.0,30.6121,30.6417,30.6047,30.6417,14443.0
2016-11-07 13:25:00,41.4,41.41,41.36,41.4,13456.0,30.6417,30.6491,30.6121,30.6417,13456.0
2016-11-07 13:30:00,41.4,41.44,41.39,41.41,56754.0,30.6417,30.6713,30.6343,30.6491,56754.0
2016-11-07 13:35:00,41.41,41.45,41.41,41.45,38159.0,30.6491,30.6787,30.6491,30.6787,38159.0
2016-11-07 13:40:00,41.45,41.49,41.44,41.45,31976.0,30.6787,30.7083,30.6713,30.6787,31976.0
2016-11-07 13:45:00,41.45,41.48,41.44,41.47,22850.0,30.6787,30.7009,30.6713,30.6935,22850.0
2016-11-07 13:50:00,41.48,41.55,41.47,41.55,30398.0,30.7009,30.7527,30.6935,30.7527,30398.0
2016-11-07 13:55:00,41.55,41.56,41.47,41.5,42277.0,30.7527,30.7601,30.6935,30.7157,42277.0
2016-11-07 14:00:00,41.5,41.52,41.47,41.49,29676.0,30.7157,30.7305,30.6935,30.7083,29676.0
2016-11-07 14:05:00,41.48,41.51,41.45,41.47,70216.0,30.7009,30.7231,30.6787,30.6935,70216.0
2016-11-07 14:10:00,41.47,41.55,41.47,41.52,19976.0,30.6935,30.7527,30.6935,30.7305,19976.0
2016-11-07 14:15:00,41.52,41.57,41.5,41.57,10624.0,30.7305,30.7675,30.7157,30.7675,10624.0
2016-11-07 14:20:00,41.56,41.57,41.53,41.55,16005.0,30.7601,30.7675,30.7379,30.7527,16005.0
2016-11-07 14:25:00,41.55,41.56,41.47,41.5,19012.0,30.7527,30.7601,30.6935,30.7157,19012.0
2016-11-07 14:30:00,41.5,41.52,41.47,41.52,14144.0,30.7157,30.7305,30.6935,30.7305,14144.0
2016-11-07 14:35:00,41.52,41.56,41.51,41.56,17696.0,30.7305,30.7601,30.7231,30.7601,17696.0
2016-11-07 14:40:00,41.55,41.56,41.52,41.54,13119.0,30.7527,30.7601,30.7305,30.7453,13119.0
2016-11-07 14:45:00,41.54,41.59,41.53,41.58,17527.0,30.7453,30.7823,30.7379,30.7749,17527.0
2016-11-07 14:50:00,41.58,41.64,41.58,41.62,22970.0,30.7749,30.8193,30.7749,30.8045,22970.0
2016-11-07 14:55:00,41.61,41.62,41.52,41.52,11817.0,30.7971,30.8045,30.7305,30.7305,11817.0
2016-11-07 15:00:00,41.52,41.59,41.52,41.59,13984.0,30.7305,30.7823,30.7305,30.7823,13984.0
2016-11-07 15:05:00,41.59,41.63,41.58,41.62,17626.0,30.7823,30.8119,30.7749,30.8045,17626.0
2016-11-07 15:10:00,41.62,41.67,41.61,41.66,21925.0,30.8045,30.8415,30.7971,30.8341,21925.0
2016-11-07 15:15:00,41.66,41.71,41.64,41.67,26419.0,30.8341,30.8711,30.8193,30.8415,26419.0
2016-11-07 15:20:00,41.68,41.72,41.67,41.72,18327.0,30.8489,30.8785,30.8415,30.8785,18327.0
2016-11-07 15:25:00,41.72,41.73,41.67,41.67,29710.0,30.8785,30.8859,30.8415,30.8415,29710.0
2016-11-07 15:30:00,41.67,41.69,41.65,41.66,39462.0,30.8415,30.8563,30.8267,30.8341,39462.0
2016-11-07 15:35:00,41.67,41.69,41.64,41.69,33780.0,30.8415,30.8563,30.8193,30.8563,33780.0
2016-11-07 15:40:00,41.69,41.7,41.66,41.68,47611.0,30.8563,30.8637,30.8341,30.8489,47611.0
2016-11-07 15:45:00,41.69,41.81,41.69,41.79,66507.0,30.8563,30.9451,30.8563,30.9303,66507.0
2016-11-07 15:50:00,41.79,41.84,41.77,41.84,80282.0,30.9303,30.9673,30.9155,30.9673,80282.0
2016-11-07 15:55:00,41.84,41.89,41.81,41.88,231138.0,30.9673,31.0043,30.9451,30.9969,231138.0
2016-11-08 09:30:00,41.94,42.07,41.94,41.99,47349.0,31.0414,31.1376,31.0414,31.0784,47349.0
2016-11-08 09:35:00,42.0,42.1,41.97,42.03,42068.0,31.0858,31.1598,31.0636,31.108,42068.0
2016-11-08 09:40:00,42.03,42.08,42.0,42.03,55584.0,31.108,31.145,31.0858,31.108,55584.0
2016-11-08 09:45:00,42.04,42.11,42.03,42.11,49657.0,31.1154,31.1672,31.108,31.1672,49657.0
2016-11-08 09:50:00,42.12,42.2,42.11,42.19,29842.0,31.1746,31.2338,31.1672,31.2264,29842.0
2016-11-08 09:55:00,42.19,42.19,42.02,42.05,37181.0,31.2264,31.2264,31.1006,31.1228,37181.0
2016-11-08 10:00:00,42.05,42.06,42.0,42.0,22084.0,31.1228,31.1302,31.0858,31.0858,22084.0
2016-11-08 10:05:00,42.0,42.03,41.89,41.9,20753.0,31.0858,31.108,31.0043,31.0118,20753.0
2016-11-08 10:10:00,41.89,41.92,41.83,41.88,39229.0,31.0043,31.0266,30.9599,30.9969,39229.0
2016-11-08 10:15:00,41.88,41.93,41.86,41.9,21217.0,30.9969,31.034,30.9821,31.0118,21217.0
2016-11-08 10:20:00,41.91,41.92,41.83,41.88,16474.0,31.0192,31.0266,30.9599,30.9969,16474.0
2016-11-08 10:25:00,41.88,41.94,41.87,41.93,118822.0,30.9969,31.0414,30.9895,31.034,118822.0
2016-11-08 10:30:00,41.93,41.95,41.87,41.89,24903.0,31.034,31.0488,30.9895,31.0043,24903.0
2016-11-08 10:35:00,41.89,41.94,41.89,41.91,25496.0,31.0043,31.0414,31.0043,31.0192,25496.0
2016-11-08 10:40:00,41.91,41.93,41.82,41.91,44775.0,31.0192,31.034,30.9525,31.0192,44775.0
2016-11-08 10:45:00,41.91,41.91,41.79,41.91,35104.0,31.0192,31.0192,30.9303,31.0192,35104.0
2016-11-08 10:50:00,41.91,42.07,41.91,42.05,37551.0,31.0192,31.1376,31.0192,31.1228,37551.0
2016-11-08 10:55:00,42.05,42.05,41.96,42.01,30585.0,31.1228,31.1228,31.0562,31.0932,30585.0
2016-11-08 11:00:00,42.0,42.07,41.94,42.07,29948.0,31.0858,31.1376,31.0414,31.1376,29948.0
2016-11-08 11:05:00,42.08,42.2,42.08,42.19,32446.0,31.145,31.2338,31.145,31.2264,32446.0
2016-11-08 11:10:00,42.19,42.22,42.16,42.16,29087.0,31.2264,31.2486,31.2042,31.2042,29087.0
2016-11-08 11:15:00,42.16,42.18,42.11,42.11,18587.0,31.2042,31.219,31.1672,31.1672,18587.0
2016-11-08 11:20:00,42.12,42.14,42.07,42.09,26150.0,31.1746,31.1894,31.1376,31.1524,26150.0
2016-11-08 11:25:00,42.09,42.11,42.01,42.04,22229.0,31.1524,31.1672,31.0932,31.1154,22229.0
2016-11-08 11:30:00,42.02,42.14,42.01,42.12,25180.0,31.1006,31.1894,31.0932,31.1746,25180.0
2016-11-08 11:35:00,42.13,42.13,42.05,42.07,20786.0,31.182,31.182,31.1228,31.1376,20786.0
2016-11-08 11:40:00,42.06,42.07,42.02,42.03,22428.0,31.1302,31.1376,31.1006,31.108,22428.0
2016-11-08 11:45:00,42.02,42.05,42.0,42.05,14959.0,31.1006,31.1228,31.0858,31.1228,14959.0
2016-11-08 11:50:00,42.04,42.06,42.02,42.04,20608.0,31.1154,31.1302,31.1006,31.1154,20608.0
2016-11-08 11:55:00,42.04,42.12,42.03,42.12,12401.0,31.1154,31.1746,31.108,31.1746,12401.0
2016-11-08 12:00:00,42.11,42.12,42.05,42.05,13520.0,31.1672,31.1746,31.1228,31.1228,13520.0
2016-11-08 12:05:00,42.05,42.16,42.05,42.16,11864.0,31.1228,31.2042,31.1228,31.2042,11864.0
2016-11-08 12:10:00,42.16,42.19,42.11,42.11,20034.0,31.2042,31.2264,31.1672,31.1672,20034.0
2016-11-08 12:15:00,42.11,42.11,42.08,42.1,12653.0,31.1672,31.1672,31.145,31.1598,12653.0
2016-11-08 12:20:00,42.1,42.15,42.08,42.12,18977.0,31.1598,31.1968,31.145,31.1746,18977.0
2016-11-08 12:25:00,42.12,42.16,42.12,42.12,26115.0,31.1746,31.2042,31.1746,31.1746,26115.0
2016-11-08 12:30:00,42.12,42.12,42.01,42.02,11202.0,31.1746,31.1746,31.0932,31.1006,11202.0
2016-11-08 12:35:00,42.02,42.07,42.01,42.02,18843.0,31.1006,31.1376,31.0932,31.1006,18843.0
2016-11-08 12:40:00,42.01,42.07,42.0,42.07,11898.0,31.0932,31.1376,31.0858,31.1376,11898.0
2016-11-08 12:45:00,42.06,42.1,42.06,42.06,10798.0,31.1302,31.1598,31.1302,31.1302,10798.0
2016-11-08 12:50:00,42.06,42.06,42.01,42.03,10091.0,31.1302,31.1302,31.0932,31.108,10091.0
2016-11-08 12:55:00,42.02,42.06,42.02,42.04,10939.0,31.1006,31.1302,31.1006,31.1154,10939.0
2016-11-08 13:00:00,42.05,42.06,41.94,41.95,17767.0,31.1228,31.1302,31.0414,31.0488,17767.0
2016-11-08 13:05:00,41.95,41.96,41.88,41.9,12932.0,31.0488,31.0562,30.9969,31.0118,12932.0
2016-11-08 13:10:00,41.9,42.0,41.88,41.99,20461.0,31.0118,31.0858,30.9969,31.0784,20461.0
2016-11-08 13:15:00,41.99,42.0,41.96,41.98,15267.0,31.0784,31.0858,31.0562,31.071,15267.0
2016-11-08 13:20:00,41.99,42.06,41.99,42.05,14566.0,31.0784,31.1302,31.0784,31.1228,14566.0
2016-11-08 13:25:00,42.05,42.07,42.04,42.04,8347.0,31.1228,31.1376,31.1154,31.1154,8347.0
2016-11-08 13:30:00,42.04,42.08,42.03,42.08,8976.0,31.1154,31.145,31.108,31.145,8976.0
2016-11-08 13:35:00,42.07,42.09,42.02,42.06,15081.0,31.1376,31.1524,31.1006,31.1302,15081.0
2016-11-08 13:40:00,42.05,42.08,42.04,42.07,10592.0,31.1228,31.145,31.1154,31.1376,10592.0
2016-11-08 13:45:00,42.08,42.08,42.05,42.08,8396.0,31.145,31.145,31.1228,31.145,8396.0
2016-11-08 13:50:00,42.09,42.09,42.05,42.06,8873.0,31.1524,31.1524,31.1228,31.1302,8873.0
2016-11-08 13:55:00,42.05,42.09,42.04,42.09,13165.0,31.1228,31.1524,31.1154,31.1524,13165.0
2016-11-08 14:00:00,42.09,42.11,42.07,42.1,18915.0,31.1524,31.1672,31.1376,31.1598,18915.0
2016-11-08 14:05:00,42.09,42.14,42.09,42.11,12004.0,31.1524,31.1894,31.1524,31.1672,12004.0
2016-11-08 14:10:00,42.1,42.11,42.02,42.03,10895.0,31.1598,31.1672,31.1006,31.108,10895.0
2016-11-08 14:15:00,42.02,42.1,42.02,42.1,12746.0,31.1006,31.1598,31.1006,31.1598,12746.0
2016-11-08 14:20:00,42.09,42.12,42.08,42.1,12283.0,31.1524,31.1746,31.145,31.1598,12283.0
2016-11-08 14:25:00,42.1,42.11,42.06,42.08,11613.0,31.1598,31.1672,31.1302,31.145,11613.0
2016-11-08 14:30:00,42.09,42.13,42.07,42.11,69721.0,31.1524,31.182,31.1376,31.1672,69721.0
2016-11-08 14:35:00,42.11,42.11,42.04,42.1,13235.0,31.1672,31.1672,31.1154,31.1598,13235.0
2016-11-08 14:40:00,42.11,42.12,42.05,42.05,10349.0,31.1672,31.1746,31.1228,31.1228,10349.0
2016-11-08 14:45:00,42.05,42.1,42.03,42.1,10557.0,31.1228,31.1598,31.108,31.1598,10557.0
2016-11-08 14:50:00,42.1,42.16,42.1,42.13,16851.0,31.1598,31.2042,31.1598,31.182,16851.0
2016-11-08 14:55:00,42.13,42.19,42.12,42.17,19473.0,31.182,31.2264,31.1746,31.2116,19473.0
2016-11-08 15:00:00,42.16,42.2,42.12,42.2,17292.0,31.2042,31.2338,31.1746,31.2338,17292.0
2016-11-08 15:05:00,42.2,42.26,42.2,42.25,29620.0,31.2338,31.2782,31.2338,31.2708,29620.0
2016-11-08 15:10:00,42.24,42.27,42.18,42.19,24388.0,31.2634,31.2856,31.219,31.2264,24388.0
2016-11-08 15:15:00,42.2,42.21,42.16,42.21,17998.0,31.2338,31.2412,31.2042,31.2412,17998.0
2016-11-08 15:20:00,42.21,42.24,42.2,42.23,15390.0,31.2412,31.2634,31.2338,31.256,15390.0
2016-11-08 15:25:00,42.22,42.25,42.22,42.23,12291.0,31.2486,31.2708,31.2486,31.256,12291.0
2016-11-08 15:30:00,42.23,42.24,42.18,42.22,30757.0,31.256,31.2634,31.219,31.2486,30757.0
2016-11-08 15:35:00,42.22,42.23,42.2,42.22,24059.0,31.2486,31.256,31.2338,31.2486,24059.0
2016-11-08 15:40:00,42.21,42.22,42.17,42.18,36500.0,31.2412,31.2486,31.2116,31.219,36500.0
2016-11-08 15:45:00,42.18,42.28,42.18,42.18,47012.0,31.219,31.293,31.219,31.219,47012.0
2016-11-08 15:50:00,42.19,42.2,42.04,42.05,75427.0,31.2264,31.2338,31.1154,31.1228,75427.0
2016-11-08 15:55:00,42.05,42.08,42.02,42.06,146917.0,31.1228,31.145,31.1006,31.1302,146917.0
2016-11-09 09:30:00,41.39,41.56,40.95,41.05,69913.0,30.6343,30.7601,30.3086,30.3826,69913.0
2016-11-09 09:35:00,41.01,41.07,40.84,40.89,47802.0,30.353,30.3974,30.2272,30.2642,47802.0
2016-11-09 09:40:00,40.9,41.02,40.88,40.9,54110.0,30.2716,30.3604,30.2568,30.2716,54110.0
2016-11-09 09:45:00,40.9,40.94,40.81,40.83,140335.0,30.2716,30.3012,30.205,30.2198,140335.0
2016-11-09 09:50:00,40.84,40.88,40.7,40.76,85556.0,30.2272,30.2568,30.1236,30.168,85556.0
2016-11-09 09:55:00,40.77,40.81,40.69,40.77,61740.0,30.1754,30.205,30.1162,30.1754,61740.0
2016-11-09 10:00:00,40.77,40.84,40.73,40.8,58274.0,30.1754,30.2272,30.1458,30.1976,58274.0
2016-11-09 10:05:00,40.81,40.88,40.78,40.85,41730.0,30.205,30.2568,30.1828,30.2346,41730.0
2016-11-09 10:10:00,40.86,40.87,40.78,40.81,50046.0,30.242,30.2494,30.1828,30.205,50046.0
2016-11-09 10:15:00,40.83,40.89,40.81,40.85,51359.0,30.2198,30.2642,30.205,30.2346,51359.0
2016-11-09 10:20:00,40.84,40.9,40.83,40.86,36648.0,30.2272,30.2716,30.2198,30.242,36648.0
2016-11-09 10:25:00,40.85,40.85,40.8,40.82,19042.0,30.2346,30.2346,30.1976,30.2124,19042.0
2016-11-09 10:30:00,40.82,40.82,40.74,40.77,14704.0,30.2124,30.2124,30.1532,30.1754,14704.0
2016-11-09 10:35:00,40.77,40.82,40.75,40.77,15632.0,30.1754,30.2124,30.1606,30.1754,15632.0
2016-11-09 10:40:00,40.77,40.8,40.74,40.79,14826.0,30.1754,30.1976,30.1532,30.1902,14826.0
2016-11-09 10:45:00,40.78,40.79,40.69,40.7,25427.0,30.1828,30.1902,30.1162,30.1236,25427.0
2016-11-09 10:50:00,40.7,40.73,40.68,40.71,18430.0,30.1236,30.1458,30.1088,30.131,18430.0
2016-11-09 10:55:00,40.71,40.73,40.65,40.7,31884.0,30.131,30.1458,30.0866,30.1236,31884.0
2016-11-09 11:00:00,40.7,40.77,40.7,40.72,23009.0,30.1236,30.1754,30.1236,30.1384,23009.0
2016-11-09 11:05:00,40.72,40.76,40.7,40.75,60158.0,30.1384,30.168,30.1236,30.1606,60158.0
2016-11-09 11:10:00,40.75,40.85,40.75,40.84,24647.0,30.1606,30.2346,30.1606,30.2272,24647.0
2016-11-09 11:15:00,40.83,40.9,40.78,40.78,37773.0,30.2198,30.2716,30.1828,30.1828,37773.0
2016-11-09 11:20:00,40.78,40.84,40.75,40.84,12928.0,30.1828,30.2272,30.1606,30.2272,12928.0
2016-11-09 11:25:00,40.84,40.94,40.83,40.93,35200.0,30.2272,30.3012,30.2198,30.2938,35200.0
2016-11-09 11:30:00,40.93,40.97,40.83,40.84,19150.0,30.2938,30.3234,30.2198,30.2272,19150.0
2016-11-09 11:35:00,40.85,40.92,40.84,40.91,16047.0,30.2346,30.2864,30.2272,30.279,16047.0
2016-11-09 11:40:00,40.91,40.91,40.82,40.83,18028.0,30.279,30.279,30.2124,30.2198,18028.0
2016-11-09 11:45:00,40.83,40.93,40.82,40.92,23584.0,30.2198,30.2938,30.2124,30.2864,23584.0
2016-11-09 11:50:00,40.92,40.99,40.91,40.94,17386.0,30.2864,30.3382,30.279,30.3012,17386.0
2016-11-09 11:55:00,40.93,40.97,40.87,40.97,30817.0,30.2938,30.3234,30.2494,30.3234,30817.0
2016-11-09 12:00:00,40.98,41.01,40.92,40.94,18329.0,30.3308,30.353,30.2864,30.3012,18329.0
2016-11-09 12:05:00,40.94,40.94,40.87,40.9,20843.0,30.3012,30.3012,30.2494,30.2716,20843.0
2016-11-09 12:10:00,40.89,40.9,40.77,40.77,37749.0,30.2642,30.2716,30.1754,30.1754,37749.0
2016-11-09 12:15:00,40.78,40.8,40.72,40.74,13189.0,30.1828,30.1976,30.1384,30.1532,13189.0
2016-11-09 12:20:00,40.74,40.76,40.69,40.72,26417.0,30.1532,30.168,30.1162,30.1384,26417.0
2016-11-09 12:25:00,40.72,40.82,40.71,40.82,10680.0,30.1384,30.2124,30.131,30.2124,10680.0
2016-11-09 12:30:00,40.83,40.9,40.82,40.9,15557.0,30.2198,30.2716,30.2124,30.2716,15557.0
2016-11-09 12:35:00,40.9,40.97,40.9,40.95,19548.0,30.2716,30.3234,30.2716,30.3086,19548.0
2016-11-09 12:40:00,40.95,40.98,40.86,40.94,32894.0,30.3086,30.3308,30.242,30.3012,32894.0
2016-11-09 12:45:00,40.93,40.97,40.89,40.91,14423.0,30.2938,30.3234,30.2642,30.279,14423.0
2016-11-09 12:50:00,40.92,40.95,40.88,40.92,16942.0,30.2864,30.3086,30.2568,30.2864,16942.0
2016-11-09 12:55:00,40.91,41.0,40.9,41.0,19638.0,30.279,30.3456,30.2716,30.3456,19638.0
2016-11-09 13:00:00,40.99,41.04,40.93,40.95,35824.0,30.3382,30.3752,30.2938,30.3086,35824.0
2016-11-09 13:05:00,40.96,41.0,40.88,40.9,21019.0,30.316,30.3456,30.2568,30.2716,21019.0
2016-11-09 13:10:00,40.9,40.9,40.84,40.87,11039.0,30.2716,30.2716,30.2272,30.2494,11039.0
2016-11-09 13:15:00,40.87,40.91,40.79,40.79,22583.0,30.2494,30.279,30.1902,30.1902,22583.0
2016-11-09 13:20:00,40.79,40.79,40.63,40.65,44136.0,30.1902,30.1902,30.0718,30.0866,44136.0
2016-11-09 13:25:00,40.64,40.65,40.58,40.59,34721.0,30.0792,30.0866,30.0348,30.0422,34721.0
2016-11-09 13:30:00,40.59,40.65,40.58,40.64,24329.0,30.0422,30.0866,30.0348,30.0792,24329.0
2016-11-09 13:35:00,40.65,40.68,40.59,40.6,20508.0,30.0866,30.1088,30.0422,30.0496,20508.0
2016-11-09 13:40:00,40.6,40.64,40.59,40.62,15382.0,30.0496,30.0792,30.0422,30.0644,15382.0
2016-11-09 13:45:00,40.62,40.63,40.57,40.6,9623.0,30.0644,30.0718,30.0274,30.0496,9623.0
2016-11-09 13:50:00,40.61,40.64,40.59,40.62,9539.0,30.057,30.0792,30.0422,30.0644,9539.0
2016-11-09 13:55:00,40.63,40.63,40.55,40.59,17253.0,30.0718,30.0718,30.0126,30.0422,17253.0
2016-11-09 14:00:00,40.6,40.61,40.54,40.54,14926.0,30.0496,30.057,30.0052,30.0052,14926.0
2016-11-09 14:05:00,40.54,40.6,40.53,40.59,29395.0,30.0052,30.0496,29.9978,30.0422,29395.0
2016-11-09 14:10:00,40.58,40.62,40.55,40.62,34454.0,30.0348,30.0644,30.0126,30.0644,34454.0
2016-11-09 14:15:00,40.62,40.67,40.61,40.63,22317.0,30.0644,30.1014,30.057,30.0718,22317.0
2016-11-09 14:20:00,40.63,40.67,40.61,40.62,28257.0,30.0718,30.1014,30.057,30.0644,28257.0
2016-11-09 14:25:00,40.62,40.66,40.61,40.64,21756.0,30.0644,30.094,30.057,30.0792,21756.0
2016-11-09 14:30:00,40.65,40.68,40.63,40.64,30944.0,30.0866,30.1088,30.0718,30.0792,30944.0
2016-11-09 14:35:00,40.64,40.66,40.59,40.65,24724.0,30.0792,30.094,30.0422,30.0866,24724.0
2016-11-09 14:40:00,40.65,40.68,40.6,40.67,24529.0,30.0866,30.1088,30.0496,30.1014,24529.0
2016-11-09 14:45:00,40.66,40.7,40.64,40.65,20620.0,30.094,30.1236,30.0792,30.0866,20620.0
2016-11-09 14:50:00,40.64,40.67,40.63,40.66,13783.0,30.0792,30.1014,30.0718,30.094,13783.0
2016-11-09 14:55:00,40.66,40.67,40.62,40.62,13040.0,30.094,30.1014,30.0644,30.0644,13040.0
2016-11-09 15:00:00,40.63,40.74,40.62,40.73,22535.0,30.0718,30.1532,30.0644,30.1458,22535.0
2016-11-09 15:05:00,40.74,40.77,40.72,40.77,11615.0,30.1532,30.1754,30.1384,30.1754,11615.0
2016-11-09 15:10:00,40.77,40.78,40.73,40.73,12289.0,30.1754,30.1828,30.1458,30.1458,12289.0
2016-11-09 15:15:00,40.72,40.72,40.69,40.7,16126.0,30.1384,30.1384,30.1162,30.1236,16126.0
2016-11-09 15:20:00,40.7,40.71,40.68,40.69,28974.0,30.1236,30.131,30.1088,30.1162,28974.0
2016-11-09 15:25:00,40.68,40.77,40.68,40.75,18432.0,30.1088,30.1754,30.1088,30.1606,18432.0
2016-11-09 15:30:00,40.75,40.76,40.67,40.68,35969.0,30.1606,30.168,30.1014,30.1088,35969.0
2016-11-09 15:35:00,40.68,40.73,40.66,40.69,47787.0,30.1088,30.1458,30.094,30.1162,47787.0
2016-11-09 15:40:00,40.68,40.69,40.61,40.66,47555.0,30.1088,30.1162,30.057,30.094,47555.0
2016-11-09 15:45:00,40.65,40.66,40.56,40.62,56967.0,30.0866,30.094,30.02,30.0644,56967.0
2016-11-09 15:50:00,40.63,40.64,40.58,40.59,72124.0,30.0718,30.0792,30.0348,30.0422,72124.0
2016-11-09 15:55:00,40.59,40.63,40.56,40.6,197877.0,30.0422,30.0718,30.02,30.0496,197877.0
2016-11-10 09:30:00,40.61,40.61,39.59,39.67,124431.0,30.057,30.057,29.302,29.3612,124431.0
2016-11-10 09:35:00,39.66,39.86,39.58,39.84,115250.0,29.3538,29.5019,29.2946,29.4871,115250.0
2016-11-10 09:40:00,39.86,39.93,39.82,39.92,41726.0,29.5019,29.5537,29.4723,29.5463,41726.0
2016-11-10 09:45:00,39.9,39.9,39.64,39.65,69327.0,29.5315,29.5315,29.339,29.3464,69327.0
2016-11-10 09:50:00,39.67,39.71,39.59,39.65,77506.0,29.3612,29.3909,29.302,29.3464,77506.0
2016-11-10 09:55:00,39.65,39.7,39.62,39.67,48850.0,29.3464,29.3834,29.3242,29.3612,48850.0
2016-11-10 10:00:00,39.66,39.67,39.53,39.54,56522.0,29.3538,29.3612,29.2576,29.265,56522.0
2016-11-10 10:05:00,39.53,39.61,39.39,39.61,49552.0,29.2576,29.3168,29.154,29.3168,49552.0
2016-11-10 10:10:00,39.6,39.63,39.51,39.6,30209.0,29.3094,29.3316,29.2428,29.3094,30209.0
2016-11-10 10:15:00,39.59,39.63,39.54,39.6,28250.0,29.302,29.3316,29.265,29.3094,28250.0
2016-11-10 10:20:00,39.6,39.66,39.51,39.57,30453.0,29.3094,29.3538,29.2428,29.2872,30453.0
2016-11-10 10:25:00,39.56,39.71,39.53,39.71,32402.0,29.2798,29.3909,29.2576,29.3909,32402.0
2016-11-10 10:30:00,39.7,39.71,39.55,39.62,32154.0,29.3834,29.3909,29.2724,29.3242,32154.0
2016-11-10 10:35:00,39.61,39.86,39.6,39.81,53441.0,29.3168,29.5019,29.3094,29.4649,53441.0
2016-11-10 10:40:00,39.82,39.88,39.76,39.8,33485.0,29.4723,29.5167,29.4279,29.4575,33485.0
2016-11-10 10:45:00,39.8,39.88,39.77,39.87,29112.0,29.4575,29.5167,29.4353,29.5093,29112.0
2016-11-10 10:50:00,39.86,39.87,39.7,39.76,37288.0,29.5019,29.5093,29.3834,29.4279,37288.0
2016-11-10 10:55:00,39.77,39.8,39.68,39.77,30292.0,29.4353,29.4575,29.3686,29.4353,30292.0
2016-11-10 11:00:00,39.77,39.82,39.72,39.76,28771.0,29.4353,29.4723,29.3983,29.4279,28771.0
2016-11-10 11:05:00,39.76,39.77,39.58,39.58,35380.0,29.4279,29.4353,29.2946,29.2946,35380.0
2016-11-10 11:10:00,39.58,39.7,39.58,39.69,37639.0,29.2946,29.3834,29.2946,29.376,37639.0
2016-11-10 11:15:00,39.7,39.81,39.68,39.77,36712.0,29.3834,29.4649,29.3686,29.4353,36712.0
2016-11-10 11:20:00,39.78,39.9,39.75,39.9,39037.0,29.4427,29.5315,29.4205,29.5315,39037.0
2016-11-10 11:25:00,39.9,40.01,39.89,40.0,27186.0,29.5315,29.6129,29.5241,29.6055,27186.0
2016-11-10 11:30:00,40.01,40.09,39.96,40.06,26966.0,29.6129,29.6721,29.5759,29.6499,26966.0
2016-11-10 11:35:00,40.05,40.24,40.05,40.23,25746.0,29.6425,29.7831,29.6425,29.7757,25746.0
2016-11-10 11:40:00,40.23,40.32,40.22,40.29,33078.0,29.7757,29.8423,29.7683,29.8201,33078.0
2016-11-10 11:45:00,40.28,40.28,40.17,40.21,38555.0,29.8127,29.8127,29.7313,29.7609,38555.0
2016-11-10 11:50:00,40.21,40.28,40.19,40.19,24768.0,29.7609,29.8127,29.7461,29.7461,24768.0
2016-11-10 11:55:00,40.18,40.23,40.11,40.22,29764.0,29.7387,29.7757,29.6869,29.7683,29764.0
2016-11-10 12:00:00,40.21,40.28,40.18,40.25,25764.0,29.7609,29.8127,29.7387,29.7905,25764.0
2016-11-10 12:05:00,40.27,40.32,40.25,40.29,16419.0,29.8053,29.8423,29.7905,29.8201,16419.0
2016-11-10 12:10:00,40.3,40.38,40.27,40.32,19748.0,29.8275,29.8867,29.8053,29.8423,19748.0
2016-11-10 12:15:00,40.33,40.41,40.32,40.34,18646.0,29.8497,29.9089,29.8423,29.8571,18646.0
2016-11-10 12:20:00,40.34,40.35,40.28,40.31,15728.0,29.8571,29.8645,29.8127,29.8349,15728.0
2016-11-10 12:25:00,40.31,40.4,40.31,40.39,12758.0,29.8349,29.9015,29.8349,29.8941,12758.0
2016-11-10 12:30:00,40.4,40.41,40.34,40.35,17258.0,29.9015,29.9089,29.8571,29.8645,17258.0
2016-11-10 12:35:00,40.35,40.44,40.35,40.43,14028.0,29.8645,29.9312,29.8645,29.9237,14028.0
2016-11-10 12:40:00,40.43,40.49,40.35,40.38,35607.0,29.9237,29.9682,29.8645,29.8867,35607.0
2016-11-10 12:45:00,40.38,40.42,40.32,40.39,12820.0,29.8867,29.9163,29.8423,29.8941,12820.0
2016-11-10 12:50:00,40.37,40.51,40.37,40.43,31983.0,29.8793,29.983,29.8793,29.9237,31983.0
2016-11-10 12:55:00,40.43,40.53,40.43,40.46,19031.0,29.9237,29.9978,29.9237,29.946,19031.0
2016-11-10 13:00:00,40.47,40.5,40.4,40.47,19968.0,29.9534,29.9756,29.9015,29.9534,19968.0
2016-11-10 13:05:00,40.47,40.58,40.47,40.57,12467.0,29.9534,30.0348,29.9534,30.0274,12467.0
2016-11-10 13:10:00,40.57,40.6,40.53,40.59,19473.0,30.0274,30.0496,29.9978,30.0422,19473.0
2016-11-10 13:15:00,40.58,40.67,40.57,40.66,23809.0,30.0348,30.1014,30.0274,30.094,23809.0
2016-11-10 13:20:00,40.67,40.72,40.59,40.62,23140.0,30.1014,30.1384,30.0422,30.0644,23140.0
2016-11-10 13:25:00,40.61,40.63,40.52,40.54,16687.0,30.057,30.0718,29.9904,30.0052,16687.0
2016-11-10 13:30:00,40.55,40.57,40.41,40.45,16369.0,30.0126,30.0274,29.9089,29.9386,16369.0
2016-11-10 13:35:00,40.45,40.47,40.33,40.33,18708.0,29.9386,29.9534,29.8497,29.8497,18708.0
2016-11-10 13:40:00,40.34,40.38,40.28,40.28,13482.0,29.8571,29.8867,29.8127,29.8127,13482.0
2016-11-10 13:45:00,40.29,40.36,40.28,40.36,18311.0,29.8201,29.8719,29.8127,29.8719,18311.0
2016-11-10 13:50:00,40.36,40.45,40.34,40.44,15099.0,29.8719,29.9386,29.8571,29.9312,15099.0
2016-11-10 13:55:00,40.44,40.48,40.41,40.42,21619.0,29.9312,29.9608,29.9089,29.9163,21619.0
2016-11-10 14:00:00,40.42,40.43,40.37,40.37,23140.0,29.9163,29.9237,29.8793,29.8793,23140.0
2016-11-10 14:05:00,40.37,40.41,40.34,40.39,30657.0,29.8793,29.9089,29.8571,29.8941,30657.0
2016-11-10 14:10:00,40.39,40.4,40.35,40.37,29725.0,29.8941,29.9015,29.8645,29.8793,29725.0
2016-11-10 14:15:00,40.36,40.36,40.33,40.34,22883.0,29.8719,29.8719,29.8497,29.8571,22883.0
2016-11-10 14:20:00,40.33,40.34,40.24,40.26,33259.0,29.8497,29.8571,29.7831,29.7979,33259.0
2016-11-10 14:25:00,40.25,40.25,40.13,40.14,44012.0,29.7905,29.7905,29.7017,29.7091,44012.0
2016-11-10 14:30:00,40.15,40.15,40.09,40.12,40810.0,29.7165,29.7165,29.6721,29.6943,40810.0
2016-11-10 14:35:00,40.12,40.15,40.08,40.08,31906.0,29.6943,29.7165,29.6647,29.6647,31906.0
2016-11-10 14:40:00,40.09,40.1,40.02,40.05,29560.0,29.6721,29.6795,29.6203,29.6425,29560.0
2016-11-10 14:45:00,40.05,40.07,40.03,40.05,23756.0,29.6425,29.6573,29.6277,29.6425,23756.0
2016-11-10 14:50:00,40.04,40.1,40.04,40.05,22434.0,29.6351,29.6795,29.6351,29.6425,22434.0
2016-11-10 14:55:00,40.05,40.08,40.04,40.06,12071.0,29.6425,29.6647,29.6351,29.6499,12071.0
2016-11-10 15:00:00,40.07,40.13,40.05,40.11,17176.0,29.6573,29.7017,29.6425,29.6869,17176.0
2016-11-10 15:05:00,40.1,40.13,40.09,40.13,20547.0,29.6795,29.7017,29.6721,29.7017,20547.0
2016-11-10 15:10:00,40.13,40.15,40.08,40.08,17954.0,29.7017,29.7165,29.6647,29.6647,17954.0
2016-11-10 15:15:00,40.07,40.12,40.05,40.1,22848.0,29.6573,29.6943,29.6425,29.6795,22848.0
2016-11-10 15:20:00,40.1,40.1,40.01,40.01,53012.0,29.6795,29.6795,29.6129,29.6129,53012.0
2016-11-10 15:25:00,40.01,40.05,40.01,40.02,39780.0,29.6129,29.6425,29.6129,29.6203,39780.0
2016-11-10 15:30:00,40.03,40.05,39.98,40.01,119701.0,29.6277,29.6425,29.5907,29.6129,119701.0
2016-11-10 15:35:00,40.02,40.06,40.0,40.03,70036.0,29.6203,29.6499,29.6055,29.6277,70036.0
2016-11-10 15:40:00,40.03,40.03,39.95,39.95,43484.0,29.6277,29.6277,29.5685,29.5685,43484.0
2016-11-10 15:45:00,39.95,40.05,39.94,40.05,60366.0,29.5685,29.6425,29.5611,29.6425,60366.0
2016-11-10 15:50:00,40.05,40.05,39.99,40.05,56568.0,29.6425,29.6425,29.5981,29.6425,56568.0
2016-11-10 15:55:00,40.05,40.08,40.01,40.03,160004.0,29.6425,29.6647,29.6129,29.6277,160004.0
2016-11-11 09:30:00,40.0,40.3,40.0,40.14,59921.0,29.6055,29.8275,29.6055,29.7091,59921.0
2016-11-11 09:35:00,40.16,40.22,39.9,39.9,34279.0,29.7239,29.7683,29.5315,29.5315,34279.0
2016-11-11 09:40:00,39.9,40.04,39.89,39.99,72120.0,29.5315,29.6351,29.5241,29.5981,72120.0
2016-11-11 09:45:00,39.99,40.1,39.93,40.07,43047.0,29.5981,29.6795,29.5537,29.6573,43047.0
2016-11-11 09:50:00,40.06,40.12,40.02,40.03,47286.0,29.6499,29.6943,29.6203,29.6277,47286.0
2016-11-11 09:55:00,40.05,40.11,40.01,40.03,100333.0,29.6425,29.6869,29.6129,29.6277,100333.0
2016-11-11 10:00:00,40.03,40.07,39.95,39.96,59020.0,29.6277,29.6573,29.5685,29.5759,59020.0
2016-11-11 10:05:00,39.96,39.96,39.77,39.79,61444.0,29.5759,29.5759,29.4353,29.4501,61444.0
2016-11-11 10:10:00,39.79,39.83,39.75,39.79,42427.0,29.4501,29.4797,29.4205,29.4501,42427.0
2016-11-11 10:15:00,39.79,39.84,39.76,39.8,43051.0,29.4501,29.4871,29.4279,29.4575,43051.0
2016-11-11 10:20:00,39.8,39.82,39.72,39.76,20291.0,29.4575,29.4723,29.3983,29.4279,20291.0
2016-11-11 10:25:00,39.77,39.88,39.77,39.87,26396.0,29.4353,29.5167,29.4353,29.5093,26396.0
2016-11-11 10:30:00,39.88,40.03,39.88,40.01,25562.0,29.5167,29.6277,29.5167,29.6129,25562.0
2016-11-11 10:35:00,40.01,40.04,39.93,39.97,17963.0,29.6129,29.6351,29.5537,29.5833,17963.0
2016-11-11 10:40:00,39.98,40.02,39.97,40.01,21790.0,29.5907,29.6203,29.5833,29.6129,21790.0
2016-11-11 10:45:00,40.01,40.03,39.9,39.91,37195.0,29.6129,29.6277,29.5315,29.5389,37195.0
2016-11-11 10:50:00,39.91,39.92,39.8,39.81,17556.0,29.5389,29.5463,29.4575,29.4649,17556.0
2016-11-11 10:55:00,39.81,39.86,39.79,39.85,32406.0,29.4649,29.5019,29.4501,29.4945,32406.0
2016-11-11 11:00:00,39.85,39.91,39.83,39.84,23059.0,29.4945,29.5389,29.4797,29.4871,23059.0
2016-11-11 11:05:00,39.84,39.86,39.8,39.84,18100.0,29.4871,29.5019,29.4575,29.4871,18100.0
2016-11-11 11:10:00,39.84,39.91,39.82,39.9,23581.0,29.4871,29.5389,29.4723,29.5315,23581.0
2016-11-11 11:15:00,39.9,39.92,39.88,39.89,18645.0,29.5315,29.5463,29.5167,29.5241,18645.0
2016-11-11 11:20:00,39.89,39.92,39.87,39.88,27558.0,29.5241,29.5463,29.5093,29.5167,27558.0
2016-11-11 11:25:00,39.87,39.88,39.84,39.87,29617.0,29.5093,29.5167,29.4871,29.5093,29617.0
2016-11-11 11:30:00,39.87,39.88,39.82,39.86,34621.0,29.5093,29.5167,29.4723,29.5019,34621.0
2016-11-11 11:35:00,39.87,39.95,39.87,39.95,24839.0,29.5093,29.5685,29.5093,29.5685,24839.0
2016-11-11 11:40:00,39.95,39.96,39.91,39.95,15757.0,29.5685,29.5759,29.5389,29.5685,15757.0
2016-11-11 11:45:00,39.94,39.97,39.91,39.97,12765.0,29.5611,29.5833,29.5389,29.5833,12765.0
2016-11-11 11:50:00,39.97,40.03,39.95,40.02,19295.0,29.5833,29.6277,29.5685,29.6203,19295.0
2016-11-11 11:55:00,40.03,40.11,40.02,40.11,16681.0,29.6277,29.6869,29.6203,29.6869,16681.0
2016-11-11 12:00:00,40.11,40.11,40.03,40.06,21382.0,29.6869,29.6869,29.6277,29.6499,21382.0
2016-11-11 12:05:00,40.06,40.13,40.06,40.1,24484.0,29.6499,29.7017,29.6499,29.6795,24484.0
2016-11-11 12:10:00,40.1,40.17,40.1,40.14,15890.0,29.6795,29.7313,29.6795,29.7091,15890.0
2016-11-11 12:15:00,40.14,40.17,40.13,40.15,16472.0,29.7091,29.7313,29.7017,29.7165,16472.0
2016-11-11 12:20:00,40.15,40.16,40.11,40.12,16140.0,29.7165,29.7239,29.6869,29.6943,16140.0
2016-11-11 12:25:00,40.13,40.21,40.12,40.18,21992.0,29.7017,29.7609,29.6943,29.7387,21992.0
2016-11-11 12:30:00,40.19,40.19,40.08,40.08,17234.0,29.7461,29.7461,29.6647,29.6647,17234.0
2016-11-11 12:35:00,40.07,40.08,40.01,40.01,17475.0,29.6573,29.6647,29.6129,29.6129,17475.0
2016-11-11 12:40:00,40.02,40.03,39.96,40.0,21189.0,29.6203,29.6277,29.5759,29.6055,21189.0
2016-11-11 12:45:00,40.01,40.03,39.97,39.97,18913.0,29.6129,29.6277,29.5833,29.5833,18913.0
2016-11-11 12:50:00,39.97,39.99,39.92,39.93,27640.0,29.5833,29.5981,29.5463,29.5537,27640.0
2016-11-11 12:55:00,39.93,39.98,39.93,39.94,19733.0,29.5537,29.5907,29.5537,29.5611,19733.0
2016-11-11 13:00:00,39.94,39.97,39.93,39.94,18839.0,29.5611,29.5833,29.5537,29.5611,18839.0
2016-11-11 13:05:00,39.94,39.95,39.87,39.91,14703.0,29.5611,29.5685,29.5093,29.5389,14703.0
2016-11-11 13:10:00,39.9,39.9,39.81,39.81,16383.0,29.5315,29.5315,29.4649,29.4649,16383.0
2016-11-11 13:15:00,39.8,39.8,39.76,39.76,16730.0,29.4575,29.4575,29.4279,29.4279,16730.0
2016-11-11 13:20:00,39.76,39.78,39.75,39.76,14199.0,29.4279,29.4427,29.4205,29.4279,14199.0
2016-11-11 13:25:00,39.76,39.78,39.71,39.74,21861.0,29.4279,29.4427,29.3909,29.4131,21861.0
2016-11-11 13:30:00,39.75,39.78,39.69,39.71,20467.0,29.4205,29.4427,29.376,29.3909,20467.0
2016-11-11 13:35:00,39.71,39.79,39.7,39.72,13616.0,29.3909,29.4501,29.3834,29.3983,13616.0
2016-11-11 13:40:00,39.71,39.73,39.67,39.67,18416.0,29.3909,29.4057,29.3612,29.3612,18416.0
2016-11-11 13:45:00,39.67,39.74,39.67,39.7,18461.0,29.3612,29.4131,29.3612,29.3834,18461.0
2016-11-11 13:50:00,39.71,39.72,39.66,39.66,23566.0,29.3909,29.3983,29.3538,29.3538,23566.0
2016-11-11 13:55:00,39.66,39.66,39.59,39.6,18213.0,29.3538,29.3538,29.302,29.3094,18213.0
2016-11-11 14:00:00,39.6,39.69,39.59,39.68,15553.0,29.3094,29.376,29.302,29.3686,15553.0
2016-11-11 14:05:00,39.68,39.72,39.64,39.64,18285.0,29.3686,29.3983,29.339,29.339,18285.0
2016-11-11 14:10:00,39.65,39.69,39.61,39.62,25989.0,29.3464,29.376,29.3168,29.3242,25989.0
2016-11-11 14:15:00,39.63,39.63,39.59,39.63,18055.0,29.3316,29.3316,29.302,29.3316,18055.0
2016-11-11 14:20:00,39.63,39.69,39.63,39.68,26629.0,29.3316,29.376,29.3316,29.3686,26629.0
2016-11-11 14:25:00,39.69,39.69,39.62,39.64,13726.0,29.376,29.376,29.3242,29.339,13726.0
2016-11-11 14:30:00,39.64,39.66,39.6,39.61,21677.0,29.339,29.3538,29.3094,29.3168,21677.0
2016-11-11 14:35:00,39.61,39.64,39.59,39.59,18432.0,29.3168,29.339,29.302,29.302,18432.0
2016-11-11 14:40:00,39.59,39.61,39.52,39.53,17774.0,29.302,29.3168,29.2502,29.2576,17774.0
2016-11-11 14:45:00,39.53,39.58,39.5,39.51,17957.0,29.2576,29.2946,29.2354,29.2428,17957.0
2016-11-11 14:50:00,39.51,39.54,39.46,39.49,25024.0,29.2428,29.265,29.2058,29.228,25024.0
2016-11-11 14:55:00,39.49,39.49,39.38,39.38,31476.0,29.228,29.228,29.1466,29.1466,31476.0
2016-11-11 15:00:00,39.39,39.41,39.38,39.4,20631.0,29.154,29.1688,29.1466,29.1614,20631.0
2016-11-11 15:05:00,39.4,39.4,39.37,39.4,17556.0,29.1614,29.1614,29.1392,29.1614,17556.0
2016-11-11 15:10:00,39.41,39.51,39.41,39.5,84058.0,29.1688,29.2428,29.1688,29.2354,84058.0
2016-11-11 15:15:00,39.51,39.53,39.47,39.48,14834.0,29.2428,29.2576,29.2132,29.2206,14834.0
2016-11-11 15:20:00,39.48,39.48,39.43,39.45,23921.0,29.2206,29.2206,29.1836,29.1984,23921.0
2016-11-11 15:25:00,39.44,39.46,39.41,39.45,19322.0,29.191,29.2058,29.1688,29.1984,19322.0
2016-11-11 15:30:00,39.46,39.47,39.44,39.46,31947.0,29.2058,29.2132,29.191,29.2058,31947.0
2016-11-11 15:35:00,39.46,39.47,39.45,39.47,42161.0,29.2058,29.2132,29.1984,29.2132,42161.0
2016-11-11 15:40:00,39.48,39.55,39.46,39.55,41784.0,29.2206,29.2724,29.2058,29.2724,41784.0
2016-11-11 15:45:00,39.55,39.59,39.53,39.58,50766.0,29.2724,29.302,29.2576,29.2946,50766.0
2016-11-11 15:50:00,39.58,39.61,39.57,39.59,61091.0,29.2946,29.3168,29.2872,29.302,61091.0
2016-11-11 15:55:00,39.59,39.62,39.56,39.58,83803.0,29.302,29.3242,29.2798,29.2946,83803.0
2016-11-14 09:30:00,39.42,39.46,39.28,39.46,318387.0,29.1762,29.2058,29.0726,29.2058,318387.0
2016-11-14 09:35:00,39.46,39.54,39.33,39.47,110959.0,29.2058,29.265,29.1096,29.2132,110959.0
2016-11-14 09:40:00,39.47,39.56,39.46,39.48,96186.0,29.2132,29.2798,29.2058,29.2206,96186.0
2016-11-14 09:45:00,39.48,39.49,39.34,39.4,81455.0,29.2206,29.228,29.117,29.1614,81455.0
2016-11-14 09:50:00,39.4,39.43,39.31,39.41,56999.0,29.1614,29.1836,29.0948,29.1688,56999.0
2016-11-14 09:55:00,39.4,39.51,39.34,39.51,63100.0,29.1614,29.2428,29.117,29.2428,63100.0
2016-11-14 10:00:00,39.52,39.54,39.39,39.41,45222.0,29.2502,29.265,29.154,29.1688,45222.0
2016-11-14 10:05:00,39.4,39.57,39.39,39.56,23896.0,29.1614,29.2872,29.154,29.2798,23896.0
2016-11-14 10:10:00,39.56,39.57,39.48,39.5,47061.0,29.2798,29.2872,29.2206,29.2354,47061.0
2016-11-14 10:15:00,39.5,39.51,39.42,39.47,116173.0,29.2354,29.2428,29.1762,29.2132,116173.0
2016-11-14 10:20:00,39.46,39.51,39.45,39.51,42497.0,29.2058,29.2428,29.1984,29.2428,42497.0
2016-11-14 10:25:00,39.51,39.54,39.46,39.54,151808.0,29.2428,29.265,29.2058,29.265,151808.0
2016-11-14 10:30:00,39.54,39.64,39.51,39.64,58568.0,29.265,29.339,29.2428,29.339,58568.0
2016-11-14 10:35:00,39.64,39.65,39.54,39.55,43307.0,29.339,29.3464,29.265,29.2724,43307.0
2016-11-14 10:40:00,39.54,39.61,39.48,39.6,22710.0,29.265,29.3168,29.2206,29.3094,22710.0
2016-11-14 10:45:00,39.59,39.71,39.58,39.71,35553.0,29.302,29.3909,29.2946,29.3909,35553.0
2016-11-14 10:50:00,39.7,39.73,39.64,39.69,36912.0,29.3834,29.4057,29.339,29.376,36912.0
2016-11-14 10:55:00,39.68,39.74,39.67,39.74,30390.0,29.3686,29.4131,29.3612,29.4131,30390.0
2016-11-14 11:00:00,39.73,39.76,39.7,39.76,38290.0,29.4057,29.4279,29.3834,29.4279,38290.0
2016-11-14 11:05:00,39.76,39.8,39.7,39.7,36496.0,29.4279,29.4575,29.3834,29.3834,36496.0
2016-11-14 11:10:00,39.71,39.72,39.67,39.7,19456.0,29.3909,29.3983,29.3612,29.3834,19456.0
2016-11-14 11:15:00,39.7,39.76,39.69,39.73,19820.0,29.3834,29.4279,29.376,29.4057,19820.0
2016-11-14 11:20:00,39.74,39.76,39.67,39.67,41457.0,29.4131,29.4279,29.3612,29.3612,41457.0
2016-11-14 11:25:00,39.66,39.69,39.62,39.65,31396.0,29.3538,29.376,29.3242,29.3464,31396.0
2016-11-14 11:30:00,39.65,39.71,39.64,39.66,20032.0,29.3464,29.3909,29.339,29.3538,20032.0
2016-11-14 11:35:00,39.66,39.76,39.65,39.76,29981.0,29.3538,29.4279,29.3464,29.4279,29981.0
2016-11-14 11:40:00,39.76,39.77,39.68,39.71,43386.0,29.4279,29.4353,29.3686,29.3909,43386.0
2016-11-14 11:45:00,39.72,39.72,39.65,39.68,22549.0,29.3983,29.3983,29.3464,29.3686,22549.0
2016-11-14 11:50:00,39.68,39.7,39.61,39.64,28480.0,29.3686,29.3834,29.3168,29.339,28480.0
2016-11-14 11:55:00,39.64,39.64,39.59,39.61,22389.0,29.339,29.339,29.302,29.3168,22389.0
2016-11-14 12:00:00,39.62,39.64,39.6,39.61,20669.0,29.3242,29.339,29.3094,29.3168,20669.0
2016-11-14 12:05:00,39.6,39.63,39.59,39.6,28087.0,29.3094,29.3316,29.302,29.3094,28087.0
2016-11-14 12:10:00,39.59,39.63,39.58,39.59,32941.0,29.302,29.3316,29.2946,29.302,32941.0
2016-11-14 12:15:00,39.59,39.62,39.55,39.59,35521.0,29.302,29.3242,29.2724,29.302,35521.0
2016-11-14 12:20:00,39.59,39.6,39.56,39.58,47718.0,29.302,29.3094,29.2798,29.2946,47718.0
2016-11-14 12:25:00,39.58,39.69,39.57,39.67,32365.0,29.2946,29.376,29.2872,29.3612,32365.0
2016-11-14 12:30:00,39.66,39.7,39.64,39.68,30119.0,29.3538,29.3834,29.339,29.3686,30119.0
2016-11-14 12:35:00,39.68,39.77,39.66,39.75,44409.0,29.3686,29.4353,29.3538,29.4205,44409.0
2016-11-14 12:40:00,39.76,39.77,39.71,39.73,21008.0,29.4279,29.4353,29.3909,29.4057,21008.0
2016-11-14 12:45:00,39.74,39.81,39.73,39.8,47624.0,29.4131,29.4649,29.4057,29.4575,47624.0
2016-11-14 12:50:00,39.8,39.82,39.75,39.78,21281.0,29.4575,29.4723,29.4205,29.4427,21281.0
2016-11-14 12:55:00,39.78,39.85,39.78,39.84,18245.0,29.4427,29.4945,29.4427,29.4871,18245.0
2016-11-14 13:00:00,39.84,39.86,39.83,39.84,16894.0,29.4871,29.5019,29.4797,29.4871,16894.0
2016-11-14 13:05:00,39.84,39.84,39.76,39.8,19174.0,29.4871,29.4871,29.4279,29.4575,19174.0
2016-11-14 13:10:00,39.79,39.81,39.77,39.81,16226.0,29.4501,29.4649,29.4353,29.4649,16226.0
2016-11-14 13:15:00,39.81,39.81,39.71,39.72,57856.0,29.4649,29.4649,29.3909,29.3983,57856.0
2016-11-14 13:20:00,39.73,39.73,39.7,39.72,9830.0,29.4057,29.4057,29.3834,29.3983,9830.0
2016-11-14 13:25:00,39.72,39.72,39.66,39.67,19597.0,29.3983,29.3983,29.3538,29.3612,19597.0
2016-11-14 13:30:00,39.67,39.74,39.66,39.66,25087.0,29.3612,29.4131,29.3538,29.3538,25087.0
2016-11-14 13:35:00,39.68,39.75,39.67,39.73,9920.0,29.3686,29.4205,29.3612,29.4057,9920.0
2016-11-14 13:40:00,39.73,39.73,39.66,39.67,14321.0,29.4057,29.4057,29.3538,29.3612,14321.0
2016-11-14 13:45:00,39.67,39.75,39.66,39.74,13963.0,29.3612,29.4205,29.3538,29.4131,13963.0
2016-11-14 13:50:00,39.74,39.76,39.68,39.76,16790.0,29.4131,29.4279,29.3686,29.4279,16790.0
2016-11-14 13:55:00,39.76,39.85,39.76,39.85,22931.0,29.4279,29.4945,29.4279,29.4945,22931.0
2016-11-14 14:00:00,39.84,39.9,39.82,39.89,20640.0,29.4871,29.5315,29.4723,29.5241,20640.0
2016-11-14 14:05:00,39.89,39.91,39.87,39.89,29258.0,29.5241,29.5389,29.5093,29.5241,29258.0
2016-11-14 14:10:00,39.88,39.9,39.87,39.89,12056.0,29.5167,29.5315,29.5093,29.5241,12056.0
2016-11-14 14:15:00,39.9,39.94,39.87,39.94,11043.0,29.5315,29.5611,29.5093,29.5611,11043.0
2016-11-14 14:20:00,39.95,39.95,39.91,39.94,16204.0,29.5685,29.5685,29.5389,29.5611,16204.0
2016-11-14 14:25:00,39.94,39.95,39.9,39.93,12062.0,29.5611,29.5685,29.5315,29.5537,12062.0
2016-11-14 14:30:00,39.92,39.93,39.84,39.88,25450.0,29.5463,29.5537,29.4871,29.5167,25450.0
2016-11-14 14:35:00,39.88,39.88,39.85,39.86,7780.0,29.5167,29.5167,29.4945,29.5019,7780.0
2016-11-14 14:40:00,39.87,39.88,39.83,39.85,21653.0,29.5093,29.5167,29.4797,29.4945,21653.0
2016-11-14 14:45:00,39.84,39.89,39.8,39.87,17585.0,29.4871,29.5241,29.4575,29.5093,17585.0
2016-11-14 14:50:00,39.89,39.92,39.87,39.92,10523.0,29.5241,29.5463,29.5093,29.5463,10523.0
2016-11-14 14:55:00,39.91,39.92,39.87,39.88,15458.0,29.5389,29.5463,29.5093,29.5167,15458.0
2016-11-14 15:00:00,39.88,39.92,39.87,39.91,15915.0,29.5167,29.5463,29.5093,29.5389,15915.0
2016-11-14 15:05:00,39.91,39.93,39.85,39.85,16781.0,29.5389,29.5537,29.4945,29.4945,16781.0
2016-11-14 15:10:00,39.86,39.95,39.85,39.94,22204.0,29.5019,29.5685,29.4945,29.5611,22204.0
2016-11-14 15:15:00,39.95,40.02,39.94,40.0,36754.0,29.5685,29.6203,29.5611,29.6055,36754.0
2016-11-14 15:20:00,39.99,40.0,39.94,39.99,26338.0,29.5981,29.6055,29.5611,29.5981,26338.0
2016-11-14 15:25:00,40.0,40.04,39.97,40.02,32517.0,29.6055,29.6351,29.5833,29.6203,32517.0
2016-11-14 15:30:00,40.03,40.08,40.03,40.06,22829.0,29.6277,29.6647,29.6277,29.6499,22829.0
2016-11-14 15:35:00,40.06,40.06,39.97,40.0,32800.0,29.6499,29.6499,29.5833,29.6055,32800.0
2016-11-14 15:40:00,40.0,40.03,39.96,39.99,63430.0,29.6055,29.6277,29.5759,29.5981,63430.0
2016-11-14 15:45:00,39.99,39.99,39.94,39.98,67973.0,29.5981,29.5981,29.5611,29.5907,67973.0
2016-11-14 15:50:00,39.97,39.99,39.95,39.97,60396.0,29.5833,29.5981,29.5685,29.5833,60396.0
2016-11-14 15:55:00,39.97,40.01,39.96,39.98,117777.0,29.5833,29.6129,29.5759,29.5907,117777.0
2016-11-15 09:30:00,40.1,40.29,40.08,40.23,38804.0,29.6795,29.8201,29.6647,29.7757,38804.0
2016-11-15 09:35:00,40.24,40.32,40.2,40.28,23105.0,29.7831,29.8423,29.7535,29.8127,23105.0
2016-11-15 09:40:00,40.28,40.42,40.26,40.41,15455.0,29.8127,29.9163,29.7979,29.9089,15455.0
2016-11-15 09:45:00,40.41,40.46,40.38,40.4,29570.0,29.9089,29.946,29.8867,29.9015,29570.0
2016-11-15 09:50:00,40.41,40.42,40.31,40.37,44830.0,29.9089,29.9163,29.8349,29.8793,44830.0
2016-11-15 09:55:00,40.37,40.49,40.34,40.47,46306.0,29.8793,29.9682,29.8571,29.9534,46306.0
2016-11-15 10:00:00,40.46,40.49,40.34,40.34,54593.0,29.946,29.9682,29.8571,29.8571,54593.0
2016-11-15 10:05:00,40.35,40.4,40.28,40.38,62417.0,29.8645,29.9015,29.8127,29.8867,62417.0
2016-11-15 10:10:00,40.37,40.47,40.34,40.46,51168.0,29.8793,29.9534,29.8571,29.946,51168.0
2016-11-15 10:15:00,40.45,40.45,40.38,40.43,30422.0,29.9386,29.9386,29.8867,29.9237,30422.0
2016-11-15 10:20:00,40.44,40.61,40.42,40.59,42719.0,29.9312,30.057,29.9163,30.0422,42719.0
2016-11-15 10:25:00,40.59,40.75,40.59,40.71,26352.0,30.0422,30.1606,30.0422,30.131,26352.0
2016-11-15 10:30:00,40.72,40.72,40.6,40.67,40323.0,30.1384,30.1384,30.0496,30.1014,40323.0
2016-11-15 10:35:00,40.68,40.7,40.55,40.58,26586.0,30.1088,30.1236,30.0126,30.0348,26586.0
2016-11-15 10:40:00,40.57,40.65,40.54,40.63,18950.0,30.0274,30.0866,30.0052,30.0718,18950.0
2016-11-15 10:45:00,40.63,40.64,40.57,40.6,24637.0,30.0718,30.0792,30.0274,30.0496,24637.0
2016-11-15 10:50:00,40.6,40.69,40.59,40.68,81430.0,30.0496,30.1162,30.0422,30.1088,81430.0
2016-11-15 10:55:00,40.68,40.84,40.68,40.83,63750.0,30.1088,30.2272,30.1088,30.2198,63750.0
2016-11-15 11:00:00,40.82,40.86,40.8,40.8,52973.0,30.2124,30.242,30.1976,30.1976,52973.0
2016-11-15 11:05:00,40.8,40.81,40.69,40.72,16710.0,30.1976,30.205,30.1162,30.1384,16710.0
2016-11-15 11:10:00,40.72,40.85,40.71,40.82,25169.0,30.1384,30.2346,30.131,30.2124,25169.0
2016-11-15 11:15:00,40.83,40.87,40.82,40.85,15760.0,30.2198,30.2494,30.2124,30.2346,15760.0
2016-11-15 11:20:00,40.84,40.85,40.65,40.65,18867.0,30.2272,30.2346,30.0866,30.0866,18867.0
2016-11-15 11:25:00,40.63,40.73,40.63,40.72,30094.0,30.0718,30.1458,30.0718,30.1384,30094.0
2016-11-15 11:30:00,40.71,40.72,40.59,40.59,28984.0,30.131,30.1384,30.0422,30.0422,28984.0
2016-11-15 11:35:00,40.6,40.66,40.57,40.65,23827.0,30.0496,30.094,30.0274,30.0866,23827.0
2016-11-15 11:40:00,40.65,40.72,40.64,40.72,27550.0,30.0866,30.1384,30.0792,30.1384,27550.0
2016-11-15 11:45:00,40.73,40.8,40.7,40.77,20299.0,30.1458,30.1976,30.1236,30.1754,20299.0
2016-11-15 11:50:00,40.77,40.86,40.77,40.86,31962.0,30.1754,30.242,30.1754,30.242,31962.0
2016-11-15 11:55:00,40.86,40.95,40.86,40.9,36139.0,30.242,30.3086,30.242,30.2716,36139.0
2016-11-15 12:00:00,40.9,40.92,40.84,40.9,34593.0,30.2716,30.2864,30.2272,30.2716,34593.0
2016-11-15 12:05:00,40.89,40.94,40.82,40.92,30038.0,30.2642,30.3012,30.2124,30.2864,30038.0
2016-11-15 12:10:00,40.92,41.01,40.92,41.0,33277.0,30.2864,30.353,30.2864,30.3456,33277.0
2016-11-15 12:15:00,40.99,41.04,40.96,41.0,42826.0,30.3382,30.3752,30.316,30.3456,42826.0
2016-11-15 12:20:00,40.98,41.01,40.94,41.01,70956.0,30.3308,30.353,30.3012,30.353,70956.0
2016-11-15 12:25:00,41.0,41.05,40.97,41.04,33727.0,30.3456,30.3826,30.3234,30.3752,33727.0
2016-11-15 12:30:00,41.04,41.1,41.04,41.08,40335.0,30.3752,30.4196,30.3752,30.4048,40335.0
2016-11-15 12:35:00,41.07,41.09,40.97,41.01,15024.0,30.3974,30.4122,30.3234,30.353,15024.0
2016-11-15 12:40:00,41.0,41.04,40.97,40.98,14468.0,30.3456,30.3752,30.3234,30.3308,14468.0
2016-11-15 12:45:00,40.99,41.02,40.96,40.98,15231.0,30.3382,30.3604,30.316,30.3308,15231.0
2016-11-15 12:50:00,40.98,41.0,40.94,40.99,17074.0,30.3308,30.3456,30.3012,30.3382,17074.0
2016-11-15 12:55:00,40.99,41.04,40.99,41.01,27243.0,30.3382,30.3752,30.3382,30.353,27243.0
2016-11-15 13:00:00,41.01,41.03,40.94,40.95,15743.0,30.353,30.3678,30.3012,30.3086,15743.0
2016-11-15 13:05:00,40.95,41.07,40.95,41.04,63888.0,30.3086,30.3974,30.3086,30.3752,63888.0
2016-11-15 13:10:00,41.04,41.06,41.0,41.01,26389.0,30.3752,30.39,30.3456,30.353,26389.0
2016-11-15 13:15:00,41.0,41.06,40.99,41.06,25930.0,30.3456,30.39,30.3382,30.39,25930.0
2016-11-15 13:20:00,41.06,41.06,41.01,41.01,18906.0,30.39,30.39,30.353,30.353,18906.0
2016-11-15 13:25:00,41.01,41.07,41.0,41.06,16424.0,30.353,30.3974,30.3456,30.39,16424.0
2016-11-15 13:30:00,41.06,41.07,40.96,40.98,39600.0,30.39,30.3974,30.316,30.3308,39600.0
2016-11-15 13:35:00,40.98,41.06,40.98,41.04,25340.0,30.3308,30.39,30.3308,30.3752,25340.0
2016-11-15 13:40:00,41.04,41.06,41.01,41.05,29664.0,30.3752,30.39,30.353,30.3826,29664.0
2016-11-15 13:45:00,41.05,41.08,41.05,41.07,31585.0,30.3826,30.4048,30.3826,30.3974,31585.0
2016-11-15 13:50:00,41.08,41.08,41.04,41.08,35030.0,30.4048,30.4048,30.3752,30.4048,35030.0
2016-11-15 13:55:00,41.08,41.12,41.05,41.12,89178.0,30.4048,30.4344,30.3826,30.4344,89178.0
2016-11-15 14:00:00,41.11,41.12,41.04,41.06,44919.0,30.427,30.4344,30.3752,30.39,44919.0
2016-11-15 14:05:00,41.07,41.08,41.03,41.05,53969.0,30.3974,30.4048,30.3678,30.3826,53969.0
2016-11-15 14:10:00,41.04,41.04,40.97,41.0,66543.0,30.3752,30.3752,30.3234,30.3456,66543.0
2016-11-15 14:15:00,41.0,41.05,40.99,41.04,32724.0,30.3456,30.3826,30.3382,30.3752,32724.0
2016-11-15 14:20:00,41.03,41.08,41.02,41.07,21979.0,30.3678,30.4048,30.3604,30.3974,21979.0
2016-11-15 14:25:00,41.07,41.1,41.06,41.1,22098.0,30.3974,30.4196,30.39,30.4196,22098.0
2016-11-15 14:30:00,41.1,41.15,41.08,41.12,27251.0,30.4196,30.4566,30.4048,30.4344,27251.0
2016-11-15 14:35:00,41.12,41.16,41.12,41.15,48033.0,30.4344,30.464,30.4344,30.4566,48033.0
2016-11-15 14:40:00,41.15,41.2,41.14,41.2,47181.0,30.4566,30.4937,30.4492,30.4937,47181.0
2016-11-15 14:45:00,41.19,41.22,41.17,41.22,43332.0,30.4863,30.5085,30.4715,30.5085,43332.0
2016-11-15 14:50:00,41.21,41.26,41.19,41.23,45233.0,30.5011,30.5381,30.4863,30.5159,45233.0
2016-11-15 14:55:00,41.23,41.25,41.21,41.23,61892.0,30.5159,30.5307,30.5011,30.5159,61892.0
2016-11-15 15:00:00,41.23,41.3,41.22,41.29,43997.0,30.5159,30.5677,30.5085,30.5603,43997.0
2016-11-15 15:05:00,41.28,41.29,41.23,41.28,54599.0,30.5529,30.5603,30.5159,30.5529,54599.0
2016-11-15 15:10:00,41.28,41.32,41.23,41.24,43880.0,30.5529,30.5825,30.5159,30.5233,43880.0
2016-11-15 15:15:00,41.24,41.27,41.19,41.2,93742.0,30.5233,30.5455,30.4863,30.4937,93742.0
2016-11-15 15:20:00,41.2,41.24,41.18,41.19,47201.0,30.4937,30.5233,30.4789,30.4863,47201.0
2016-11-15 15:25:00,41.18,41.21,41.15,41.21,49092.0,30.4789,30.5011,30.4566,30.5011,49092.0
2016-11-15 15:30:00,41.2,41.22,41.17,41.2,96926.0,30.4937,30.5085,30.4715,30.4937,96926.0
2016-11-15 15:35:00,41.21,41.25,41.2,41.23,61704.0,30.5011,30.5307,30.4937,30.5159,61704.0
2016-11-15 15:40:00,41.23,41.24,41.17,41.22,106352.0,30.5159,30.5233,30.4715,30.5085,106352.0
2016-11-15 15:45:00,41.21,41.29,41.21,41.29,79466.0,30.5011,30.5603,30.5011,30.5603,79466.0
2016-11-15 15:50:00,41.29,41.3,41.25,41.3,169644.0,30.5603,30.5677,30.5307,30.5677,169644.0
2016-11-15 15:55:00,41.3,41.34,41.29,41.33,244421.0,30.5677,30.5973,30.5603,30.5899,244421.0
2016-11-16 09:30:00,41.36,41.47,41.35,41.35,36502.0,30.6121,30.6935,30.6047,30.6047,36502.0
2016-11-16 09:35:00,41.33,41.34,41.13,41.18,30294.0,30.5899,30.5973,30.4418,30.4789,30294.0
2016-11-16 09:40:00,41.18,41.24,41.12,41.15,34673.0,30.4789,30.5233,30.4344,30.4566,34673.0
2016-11-16 09:45:00,41.13,41.26,41.12,41.26,87983.0,30.4418,30.5381,30.4344,30.5381,87983.0
2016-11-16 09:50:00,41.26,41.28,41.05,41.07,57458.0,30.5381,30.5529,30.3826,30.3974,57458.0
2016-11-16 09:55:00,41.05,41.09,41.01,41.05,27248.0,30.3826,30.4122,30.353,30.3826,27248.0
2016-11-16 10:00:00,41.04,41.15,41.03,41.05,22370.0,30.3752,30.4566,30.3678,30.3826,22370.0
2016-11-16 10:05:00,41.04,41.06,40.88,40.91,33294.0,30.3752,30.39,30.2568,30.279,33294.0
2016-11-16 10:10:00,40.88,41.02,40.87,40.98,61159.0,30.2568,30.3604,30.2494,30.3308,61159.0
2016-11-16 10:15:00,40.98,40.98,40.92,40.94,46116.0,30.3308,30.3308,30.2864,30.3012,46116.0
2016-11-16 10:20:00,40.95,40.98,40.93,40.96,78607.0,30.3086,30.3308,30.2938,30.316,78607.0
2016-11-16 10:25:00,40.96,40.97,40.91,40.96,40215.0,30.316,30.3234,30.279,30.316,40215.0
2016-11-16 10:30:00,40.94,41.0,40.93,40.95,34466.0,30.3012,30.3456,30.2938,30.3086,34466.0
2016-11-16 10:35:00,40.95,40.95,40.88,40.9,28874.0,30.3086,30.3086,30.2568,30.2716,28874.0
2016-11-16 10:40:00,40.89,40.91,40.74,40.77,123114.0,30.2642,30.279,30.1532,30.1754,123114.0
2016-11-16 10:45:00,40.77,40.86,40.77,40.86,175988.0,30.1754,30.242,30.1754,30.242,175988.0
2016-11-16 10:50:00,40.86,40.95,40.86,40.91,55642.0,30.242,30.3086,30.242,30.279,55642.0
2016-11-16 10:55:00,40.9,40.97,40.89,40.97,68995.0,30.2716,30.3234,30.2642,30.3234,68995.0
2016-11-16 11:00:00,40.96,40.96,40.8,40.8,45983.0,30.316,30.316,30.1976,30.1976,45983.0
2016-11-16 11:05:00,40.8,40.81,40.75,40.76,50906.0,30.1976,30.205,30.1606,30.168,50906.0
2016-11-16 11:10:00,40.77,40.81,40.75,40.8,15100.0,30.1754,30.205,30.1606,30.1976,15100.0
2016-11-16 11:15:00,40.8,40.85,40.79,40.85,23350.0,30.1976,30.2346,30.1902,30.2346,23350.0
2016-11-16 11:20:00,40.85,40.9,40.77,40.79,41632.0,30.2346,30.2716,30.1754,30.1902,41632.0
2016-11-16 11:25:00,40.79,40.8,40.73,40.74,19593.0,30.1902,30.1976,30.1458,30.1532,19593.0
2016-11-16 11:30:00,40.73,40.77,40.71,40.77,115750.0,30.1458,30.1754,30.131,30.1754,115750.0
2016-11-16 11:35:00,40.78,40.78,40.72,40.73,66348.0,30.1828,30.1828,30.1384,30.1458,66348.0
2016-11-16 11:40:00,40.73,40.74,40.62,40.64,20058.0,30.1458,30.1532,30.0644,30.0792,20058.0
2016-11-16 11:45:00,40.64,40.69,40.62,40.69,30407.0,30.0792,30.1162,30.0644,30.1162,30407.0
2016-11-16 11:50:00,40.69,40.71,40.63,40.69,36361.0,30.1162,30.131,30.0718,30.1162,36361.0
2016-11-16 11:55:00,40.68,40.7,40.61,40.63,50260.0,30.1088,30.1236,30.057,30.0718,50260.0
2016-11-16 12:00:00,40.62,40.69,40.58,40.69,24666.0,30.0644,30.1162,30.0348,30.1162,24666.0
2016-11-16 12:05:00,40.68,40.69,40.59,40.6,26582.0,30.1088,30.1162,30.0422,30.0496,26582.0
2016-11-16 12:10:00,40.6,40.66,40.6,40.63,28086.0,30.0496,30.094,30.0496,30.0718,28086.0
2016-11-16 12:15:00,40.64,40.66,40.61,40.66,48181.0,30.0792,30.094,30.057,30.094,48181.0
2016-11-16 12:20:00,40.66,40.7,40.61,40.62,26648.0,30.094,30.1236,30.057,30.0644,26648.0
2016-11-16 12:25:00,40.62,40.65,40.6,40.6,26989.0,30.0644,30.0866,30.0496,30.0496,26989.0
2016-11-16 12:30:00,40.6,40.6,40.55,40.56,24707.0,30.0496,30.0496,30.0126,30.02,24707.0
2016-11-16 12:35:00,40.55,40.57,40.53,40.53,20696.0,30.0126,30.0274,29.9978,29.9978,20696.0
2016-11-16 12:40:00,40.54,40.54,40.51,40.52,21973.0,30.0052,30.0052,29.983,29.9904,21973.0
2016-11-16 12:45:00,40.53,40.53,40.47,40.48,20573.0,29.9978,29.9978,29.9534,29.9608,20573.0
2016-11-16 12:50:00,40.48,40.52,40.44,40.44,17241.0,29.9608,29.9904,29.9312,29.9312,17241.0
2016-11-16 12:55:00,40.44,40.49,40.43,40.45,15825.0,29.9312,29.9682,29.9237,29.9386,15825.0
2016-11-16 13:00:00,40.45,40.47,40.4,40.44,27195.0,29.9386,29.9534,29.9015,29.9312,27195.0
2016-11-16 13:05:00,40.44,40.44,40.42,40.43,33140.0,29.9312,29.9312,29.9163,29.9237,33140.0
2016-11-16 13:10:00,40.43,40.46,40.43,40.44,19058.0,29.9237,29.946,29.9237,29.9312,19058.0
2016-11-16 13:15:00,40.44,40.51,40.41,40.51,13521.0,29.9312,29.983,29.9089,29.983,13521.0
2016-11-16 13:20:00,40.51,40.56,40.51,40.51,17751.0,29.983,30.02,29.983,29.983,17751.0
2016-11-16 13:25:00,40.51,40.54,40.51,40.52,12297.0,29.983,30.0052,29.983,29.9904,12297.0
2016-11-16 13:30:00,40.51,40.54,40.46,40.47,15429.0,29.983,30.0052,29.946,29.9534,15429.0
2016-11-16 13:35:00,40.46,40.49,40.44,40.48,19818.0,29.946,29.9682,29.9312,29.9608,19818.0
2016-11-16 13:40:00,40.48,40.51,40.41,40.42,21047.0,29.9608,29.983,29.9089,29.9163,21047.0
2016-11-16 13:45:00,40.43,40.49,40.42,40.44,35833.0,29.9237,29.9682,29.9163,29.9312,35833.0
2016-11-16 13:50:00,40.45,40.46,40.42,40.44,30003.0,29.9386,29.946,29.9163,29.9312,30003.0
2016-11-16 13:55:00,40.44,40.46,40.42,40.46,15398.0,29.9312,29.946,29.9163,29.946,15398.0
2016-11-16 14:00:00,40.45,40.49,40.43,40.44,29909.0,29.9386,29.9682,29.9237,29.9312,29909.0
2016-11-16 14:05:00,40.44,40.51,40.43,40.51,33592.0,29.9312,29.983,29.9237,29.983,33592.0
2016-11-16 14:10:00,40.51,40.54,40.47,40.54,26615.0,29.983,30.0052,29.9534,30.0052,26615.0
2016-11-16 14:15:00,40.54,40.54,40.47,40.52,28720.0,30.0052,30.0052,29.9534,29.9904,28720.0
2016-11-16 14:20:00,40.51,40.54,40.49,40.53,20543.0,29.983,30.0052,29.9682,29.9978,20543.0
2016-11-16 14:25:00,40.54,40.56,40.52,40.54,22131.0,30.0052,30.02,29.9904,30.0052,22131.0
2016-11-16 14:30:00,40.53,40.59,40.53,40.59,43148.0,29.9978,30.0422,29.9978,30.0422,43148.0
2016-11-16 14:35:00,40.59,40.6,40.55,40.59,47885.0,30.0422,30.0496,30.0126,30.0422,47885.0
2016-11-16 14:40:00,40.59,40.59,40.54,40.57,34670.0,30.0422,30.0422,30.0052,30.0274,34670.0
2016-11-16 14:45:00,40.57,40.57,40.5,40.51,24612.0,30.0274,30.0274,29.9756,29.983,24612.0
2016-11-16 14:50:00,40.51,40.52,40.5,40.51,26215.0,29.983,29.9904,29.9756,29.983,26215.0
2016-11-16 14:55:00,40.51,40.51,40.45,40.46,36106.0,29.983,29.983,29.9386,29.946,36106.0
2016-11-16 15:00:00,40.46,40.55,40.45,40.55,87416.0,29.946,30.0126,29.9386,30.0126,87416.0
2016-11-16 15:05:00,40.55,40.58,40.54,40.54,18336.0,30.0126,30.0348,30.0052,30.0052,18336.0
2016-11-16 15:10:00,40.55,40.6,40.54,40.59,98118.0,30.0126,30.0496,30.0052,30.0422,98118.0
2016-11-16 15:15:00,40.59,40.64,40.59,40.64,26372.0,30.0422,30.0792,30.0422,30.0792,26372.0
2016-11-16 15:20:00,40.64,40.68,40.62,40.68,62045.0,30.0792,30.1088,30.0644,30.1088,62045.0
2016-11-16 15:25:00,40.68,40.69,40.63,40.65,51986.0,30.1088,30.1162,30.0718,30.0866,51986.0
2016-11-16 15:30:00,40.65,40.67,40.62,40.64,36341.0,30.0866,30.1014,30.0644,30.0792,36341.0
2016-11-16 15:35:00,40.64,40.72,40.63,40.71,36949.0,30.0792,30.1384,30.0718,30.131,36949.0
2016-11-16 15:40:00,40.7,40.76,40.7,40.75,108010.0,30.1236,30.168,30.1236,30.1606,108010.0
2016-11-16 15:45:00,40.75,40.76,40.68,40.69,76210.0,30.1606,30.168,30.1088,30.1162,76210.0
2016-11-16 15:50:00,40.69,40.73,40.67,40.72,103509.0,30.1162,30.1458,30.1014,30.1384,103509.0
2016-11-16 15:55:00,40.72,40.74,40.68,40.7,157656.0,30.1384,30.1532,30.1088,30.1236,157656.0
2016-11-17 09:30:00,40.5,40.74,40.48,40.65,42162.0,29.9756,30.1532,29.9608,30.0866,42162.0
2016-11-17 09:35:00,40.65,40.83,40.62,40.82,21781.0,30.0866,30.2198,30.0644,30.2124,21781.0
2016-11-17 09:40:00,40.78,40.79,40.69,40.73,32298.0,30.1828,30.1902,30.1162,30.1458,32298.0
2016-11-17 09:45:00,40.74,40.83,40.73,40.76,7589.0,30.1532,30.2198,30.1458,30.168,7589.0
2016-11-17 09:50:00,40.77,40.8,40.69,40.71,17511.0,30.1754,30.1976,30.1162,30.131,17511.0
2016-11-17 09:55:00,40.72,40.76,40.72,40.74,24039.0,30.1384,30.168,30.1384,30.1532,24039.0
2016-11-17 10:00:00,40.75,40.77,40.69,40.71,42273.0,30.1606,30.1754,30.1162,30.131,42273.0
2016-11-17 10:05:00,40.71,40.77,40.68,40.76,10715.0,30.131,30.1754,30.1088,30.168,10715.0
2016-11-17 10:10:00,40.75,40.83,40.75,40.81,7874.0,30.1606,30.2198,30.1606,30.205,7874.0
2016-11-17 10:15:00,40.8,40.84,40.8,40.84,8361.0,30.1976,30.2272,30.1976,30.2272,8361.0
2016-11-17 10:20:00,40.84,40.84,40.76,40.78,34377.0,30.2272,30.2272,30.168,30.1828,34377.0
2016-11-17 10:25:00,40.77,40.79,40.75,40.76,12687.0,30.1754,30.1902,30.1606,30.168,12687.0
2016-11-17 10:30:00,40.76,40.82,40.72,40.8,13906.0,30.168,30.2124,30.1384,30.1976,13906.0
2016-11-17 10:35:00,40.8,40.83,40.75,40.76,13662.0,30.1976,30.2198,30.1606,30.168,13662.0
2016-11-17 10:40:00,40.75,40.78,40.72,40.77,34006.0,30.1606,30.1828,30.1384,30.1754,34006.0
2016-11-17 10:45:00,40.77,40.77,40.66,40.66,9804.0,30.1754,30.1754,30.094,30.094,9804.0
2016-11-17 10:50:00,40.66,40.69,40.65,40.67,18782.0,30.094,30.1162,30.0866,30.1014,18782.0
2016-11-17 10:55:00,40.67,40.74,40.67,40.67,13407.0,30.1014,30.1532,30.1014,30.1014,13407.0
2016-11-17 11:00:00,40.66,40.72,40.65,40.67,37629.0,30.094,30.1384,30.0866,30.1014,37629.0
2016-11-17 11:05:00,40.67,40.69,40.64,40.69,18709.0,30.1014,30.1162,30.0792,30.1162,18709.0
2016-11-17 11:10:00,40.69,40.74,40.66,40.71,44098.0,30.1162,30.1532,30.094,30.131,44098.0
2016-11-17 11:15:00,40.71,40.72,40.65,40.69,22638.0,30.131,30.1384,30.0866,30.1162,22638.0
2016-11-17 11:20:00,40.69,40.7,40.65,40.69,10679.0,30.1162,30.1236,30.0866,30.1162,10679.0
2016-11-17 11:25:00,40.69,40.77,40.68,40.76,19073.0,30.1162,30.1754,30.1088,30.168,19073.0
2016-11-17 11:30:00,40.76,40.76,40.7,40.74,16389.0,30.168,30.168,30.1236,30.1532,16389.0
2016-11-17 11:35:00,40.78,40.78,40.73,40.75,28081.0,30.1828,30.1828,30.1458,30.1606,28081.0
2016-11-17 11:40:00,40.75,40.77,40.72,40.73,35076.0,30.1606,30.1754,30.1384,30.1458,35076.0
2016-11-17 11:45:00,40.73,40.77,40.72,40.74,230029.0,30.1458,30.1754,30.1384,30.1532,230029.0
2016-11-17 11:50:00,40.74,40.78,40.74,40.76,16860.0,30.1532,30.1828,30.1532,30.168,16860.0
2016-11-17 11:55:00,40.77,40.8,40.75,40.75,9920.0,30.1754,30.1976,30.1606,30.1606,9920.0
2016-11-17 12:00:00,40.76,40.82,40.75,40.81,10834.0,30.168,30.2124,30.1606,30.205,10834.0
2016-11-17 12:05:00,40.82,40.89,40.82,40.89,19926.0,30.2124,30.2642,30.2124,30.2642,19926.0
2016-11-17 12:10:00,40.89,40.91,40.86,40.89,12118.0,30.2642,30.279,30.242,30.2642,12118.0
2016-11-17 12:15:00,40.88,40.92,40.84,40.85,11427.0,30.2568,30.2864,30.2272,30.2346,11427.0
2016-11-17 12:20:00,40.86,40.91,40.85,40.91,9219.0,30.242,30.279,30.2346,30.279,9219.0
2016-11-17 12:25:00,40.9,40.91,40.86,40.86,8393.0,30.2716,30.279,30.242,30.242,8393.0
2016-11-17 12:30:00,40.87,40.9,40.87,40.89,8030.0,30.2494,30.2716,30.2494,30.2642,8030.0
2016-11-17 12:35:00,40.89,40.9,40.87,40.87,6360.0,30.2642,30.2716,30.2494,30.2494,6360.0
2016-11-17 12:40:00,40.88,40.88,40.78,40.79,13142.0,30.2568,30.2568,30.1828,30.1902,13142.0
2016-11-17 12:45:00,40.79,40.81,40.78,40.8,34429.0,30.1902,30.205,30.1828,30.1976,34429.0
2016-11-17 12:50:00,40.81,40.81,40.75,40.76,28320.0,30.205,30.205,30.1606,30.168,28320.0
2016-11-17 12:55:00,40.76,40.81,40.76,40.8,16547.0,30.168,30.205,30.168,30.1976,16547.0
2016-11-17 13:00:00,40.8,40.85,40.79,40.82,9861.0,30.1976,30.2346,30.1902,30.2124,9861.0
2016-11-17 13:05:00,40.82,40.83,40.77,40.79,7021.0,30.2124,30.2198,30.1754,30.1902,7021.0
2016-11-17 13:10:00,40.79,40.81,40.75,40.79,9479.0,30.1902,30.205,30.1606,30.1902,9479.0
2016-11-17 13:15:00,40.8,40.8,40.76,40.8,14709.0,30.1976,30.1976,30.168,30.1976,14709.0
2016-11-17 13:20:00,40.81,40.81,40.76,40.76,16746.0,30.205,30.205,30.168,30.168,16746.0
2016-11-17 13:25:00,40.77,40.81,40.77,40.8,14173.0,30.1754,30.205,30.1754,30.1976,14173.0
2016-11-17 13:30:00,40.8,40.81,40.75,40.76,18113.0,30.1976,30.205,30.1606,30.168,18113.0
2016-11-17 13:35:00,40.76,40.76,40.72,40.75,12633.0,30.168,30.168,30.1384,30.1606,12633.0
2016-11-17 13:40:00,40.75,40.8,40.73,40.78,16447.0,30.1606,30.1976,30.1458,30.1828,16447.0
2016-11-17 13:45:00,40.77,40.78,40.73,40.77,20081.0,30.1754,30.1828,30.1458,30.1754,20081.0
2016-11-17 13:50:00,40.78,40.81,40.77,40.8,12742.0,30.1828,30.205,30.1754,30.1976,12742.0
2016-11-17 13:55:00,40.8,40.81,40.78,40.78,15859.0,30.1976,30.205,30.1828,30.1828,15859.0
2016-11-17 14:00:00,40.77,40.77,40.71,40.71,18597.0,30.1754,30.1754,30.131,30.131,18597.0
2016-11-17 14:05:00,40.72,40.79,40.71,40.79,11507.0,30.1384,30.1902,30.131,30.1902,11507.0
2016-11-17 14:10:00,40.79,40.81,40.75,40.75,16650.0,30.1902,30.205,30.1606,30.1606,16650.0
2016-11-17 14:15:00,40.75,40.79,40.74,40.77,14240.0,30.1606,30.1902,30.1532,30.1754,14240.0
2016-11-17 14:20:00,40.77,40.77,40.74,40.74,11701.0,30.1754,30.1754,30.1532,30.1532,11701.0
2016-11-17 14:25:00,40.75,40.77,40.75,40.76,8782.0,30.1606,30.1754,30.1606,30.168,8782.0
2016-11-17 14:30:00,40.77,40.78,40.74,40.75,15599.0,30.1754,30.1828,30.1532,30.1606,15599.0
2016-11-17 14:35:00,40.74,40.78,40.74,40.78,7379.0,30.1532,30.1828,30.1532,30.1828,7379.0
2016-11-17 14:40:00,40.77,40.78,40.73,40.73,11350.0,30.1754,30.1828,30.1458,30.1458,11350.0
2016-11-17 14:45:00,40.73,40.75,40.71,40.71,29839.0,30.1458,30.1606,30.131,30.131,29839.0
2016-11-17 14:50:00,40.71,40.72,40.65,40.65,15289.0,30.131,30.1384,30.0866,30.0866,15289.0
2016-11-17 14:55:00,40.66,40.7,40.65,40.66,21905.0,30.094,30.1236,30.0866,30.094,21905.0
2016-11-17 15:00:00,40.67,40.7,40.63,40.64,23174.0,30.1014,30.1236,30.0718,30.0792,23174.0
2016-11-17 15:05:00,40.64,40.65,40.61,40.63,17839.0,30.0792,30.0866,30.057,30.0718,17839.0
2016-11-17 15:10:00,40.64,40.66,40.61,40.61,32093.0,30.0792,30.094,30.057,30.057,32093.0
2016-11-17 15:15:00,40.61,40.65,40.59,40.64,33816.0,30.057,30.0866,30.0422,30.0792,33816.0
2016-11-17 15:20:00,40.64,40.69,40.61,40.68,27831.0,30.0792,30.1162,30.057,30.1088,27831.0
2016-11-17 15:25:00,40.69,40.69,40.67,40.68,20318.0,30.1162,30.1162,30.1014,30.1088,20318.0
2016-11-17 15:30:00,40.68,40.73,40.67,40.71,29985.0,30.1088,30.1458,30.1014,30.131,29985.0
2016-11-17 15:35:00,40.71,40.72,40.69,40.7,19630.0,30.131,30.1384,30.1162,30.1236,19630.0
2016-11-17 15:40:00,40.69,40.71,40.67,40.67,29493.0,30.1162,30.131,30.1014,30.1014,29493.0
2016-11-17 15:45:00,40.68,40.69,40.64,40.64,33655.0,30.1088,30.1162,30.0792,30.0792,33655.0
2016-11-17 15:50:00,40.64,40.66,40.62,40.63,41146.0,30.0792,30.094,30.0644,30.0718,41146.0
2016-11-17 15:55:00,40.63,40.73,40.62,40.71,285406.0,30.0718,30.1458,30.0644,30.131,285406.0
2016-11-18 09:30:00,40.68,40.89,40.64,40.75,138534.0,30.1088,30.2642,30.0792,30.1606,138534.0
2016-11-18 09:35:00,40.75,40.89,40.75,40.85,26433.0,30.1606,30.2642,30.1606,30.2346,26433.0
2016-11-18 09:40:00,40.85,40.86,40.72,40.72,5622.0,30.2346,30.242,30.1384,30.1384,5622.0
2016-11-18 09:45:00,40.73,40.76,40.68,40.73,12996.0,30.1458,30.168,30.1088,30.1458,12996.0
2016-11-18 09:50:00,40.73,40.74,40.69,40.73,6448.0,30.1458,30.1532,30.1162,30.1458,6448.0
2016-11-18 09:55:00,40.72,40.78,40.69,40.78,12026.0,30.1384,30.1828,30.1162,30.1828,12026.0
2016-11-18 10:00:00,40.79,40.79,40.68,40.68,6482.0,30.1902,30.1902,30.1088,30.1088,6482.0
2016-11-18 10:05:00,40.68,40.77,40.68,40.76,7162.0,30.1088,30.1754,30.1088,30.168,7162.0
2016-11-18 10:10:00,40.76,40.79,40.72,40.78,4042.0,30.168,30.1902,30.1384,30.1828,4042.0
2016-11-18 10:15:00,40.78,40.81,40.77,40.8,9303.0,30.1828,30.205,30.1754,30.1976,9303.0
2016-11-18 10:20:00,40.8,40.89,40.78,40.89,54170.0,30.1976,30.2642,30.1828,30.2642,54170.0
2016-11-18 10:25:00,40.87,40.88,40.78,40.79,36717.0,30.2494,30.2568,30.1828,30.1902,36717.0
2016-11-18 10:30:00,40.79,40.82,40.73,40.74,24705.0,30.1902,30.2124,30.1458,30.1532,24705.0
2016-11-18 10:35:00,40.73,40.79,40.72,40.77,77877.0,30.1458,30.1902,30.1384,30.1754,77877.0
2016-11-18 10:40:00,40.76,40.77,40.67,40.7,26654.0,30.168,30.1754,30.1014,30.1236,26654.0
2016-11-18 10:45:00,40.69,40.74,40.64,40.65,41556.0,30.1162,30.1532,30.0792,30.0866,41556.0
2016-11-18 10:50:00,40.64,40.68,40.59,40.6,39605.0,30.0792,30.1088,30.0422,30.0496,39605.0
2016-11-18 10:55:00,40.6,40.66,40.58,40.63,29703.0,30.0496,30.094,30.0348,30.0718,29703.0
2016-11-18 11:00:00,40.63,40.63,40.57,40.58,30821.0,30.0718,30.0718,30.0274,30.0348,30821.0
2016-11-18 11:05:00,40.6,40.67,40.58,40.67,18450.0,30.0496,30.1014,30.0348,30.1014,18450.0
2016-11-18 11:10:00,40.68,40.68,40.62,40.65,49046.0,30.1088,30.1088,30.0644,30.0866,49046.0
2016-11-18 11:15:00,40.65,40.65,40.6,40.62,17381.0,30.0866,30.0866,30.0496,30.0644,17381.0
2016-11-18 11:20:00,40.62,40.68,40.62,40.65,15919.0,30.0644,30.1088,30.0644,30.0866,15919.0
2016-11-18 11:25:00,40.65,40.66,40.6,40.6,18018.0,30.0866,30.094,30.0496,30.0496,18018.0
2016-11-18 11:30:00,40.59,40.62,40.55,40.55,18843.0,30.0422,30.0644,30.0126,30.0126,18843.0
2016-11-18 11:35:00,40.55,40.56,40.53,40.55,18666.0,30.0126,30.02,29.9978,30.0126,18666.0
2016-11-18 11:40:00,40.55,40.56,40.49,40.5,22698.0,30.0126,30.02,29.9682,29.9756,22698.0
2016-11-18 11:45:00,40.51,40.52,40.46,40.46,12617.0,29.983,29.9904,29.946,29.946,12617.0
2016-11-18 11:50:00,40.47,40.51,40.46,40.51,9025.0,29.9534,29.983,29.946,29.983,9025.0
2016-11-18 11:55:00,40.51,40.52,40.49,40.5,37511.0,29.983,29.9904,29.9682,29.9756,37511.0
2016-11-18 12:00:00,40.5,40.5,40.45,40.49,19250.0,29.9756,29.9756,29.9386,29.9682,19250.0
2016-11-18 12:05:00,40.49,40.5,40.46,40.48,13306.0,29.9682,29.9756,29.946,29.9608,13306.0
2016-11-18 12:10:00,40.48,40.48,40.44,40.47,17638.0,29.9608,29.9608,29.9312,29.9534,17638.0
2016-11-18 12:15:00,40.47,40.49,40.45,40.47,40645.0,29.9534,29.9682,29.9386,29.9534,40645.0
2016-11-18 12:20:00,40.46,40.5,40.42,40.42,31204.0,29.946,29.9756,29.9163,29.9163,31204.0
2016-11-18 12:25:00,40.42,40.44,40.41,40.42,11570.0,29.9163,29.9312,29.9089,29.9163,11570.0
2016-11-18 12:30:00,40.42,40.43,40.38,40.39,15446.0,29.9163,29.9237,29.8867,29.8941,15446.0
2016-11-18 12:35:00,40.39,40.4,40.33,40.33,23306.0,29.8941,29.9015,29.8497,29.8497,23306.0
2016-11-18 12:40:00,40.32,40.34,40.31,40.33,20841.0,29.8423,29.8571,29.8349,29.8497,20841.0
2016-11-18 12:45:00,40.33,40.33,40.26,40.3,20647.0,29.8497,29.8497,29.7979,29.8275,20647.0
2016-11-18 12:50:00,40.31,40.31,40.27,40.3,17598.0,29.8349,29.8349,29.8053,29.8275,17598.0
2016-11-18 12:55:00,40.31,40.33,40.29,40.31,13093.0,29.8349,29.8497,29.8201,29.8349,13093.0
2016-11-18 13:00:00,40.32,40.32,40.29,40.29,13368.0,29.8423,29.8423,29.8201,29.8201,13368.0
2016-11-18 13:05:00,40.3,40.31,40.28,40.28,15901.0,29.8275,29.8349,29.8127,29.8127,15901.0
2016-11-18 13:10:00,40.28,40.29,40.26,40.27,15151.0,29.8127,29.8201,29.7979,29.8053,15151.0
2016-11-18 13:15:00,40.28,40.31,40.28,40.3,18125.0,29.8127,29.8349,29.8127,29.8275,18125.0
2016-11-18 13:20:00,40.3,40.34,40.3,40.34,13751.0,29.8275,29.8571,29.8275,29.8571,13751.0
2016-11-18 13:25:00,40.33,40.35,40.31,40.31,18970.0,29.8497,29.8645,29.8349,29.8349,18970.0
2016-11-18 13:30:00,40.31,40.31,40.25,40.26,11093.0,29.8349,29.8349,29.7905,29.7979,11093.0
2016-11-18 13:35:00,40.25,40.29,40.25,40.27,36406.0,29.7905,29.8201,29.7905,29.8053,36406.0
2016-11-18 13:40:00,40.29,40.32,40.28,40.3,21773.0,29.8201,29.8423,29.8127,29.8275,21773.0
2016-11-18 13:45:00,40.3,40.35,40.29,40.34,19817.0,29.8275,29.8645,29.8201,29.8571,19817.0
2016-11-18 13:50:00,40.34,40.38,40.33,40.33,18313.0,29.8571,29.8867,29.8497,29.8497,18313.0
2016-11-18 13:55:00,40.33,40.35,40.28,40.29,26801.0,29.8497,29.8645,29.8127,29.8201,26801.0
2016-11-18 14:00:00,40.29,40.3,40.23,40.25,29563.0,29.8201,29.8275,29.7757,29.7905,29563.0
2016-11-18 14:05:00,40.26,40.27,40.21,40.23,24095.0,29.7979,29.8053,29.7609,29.7757,24095.0
2016-11-18 14:10:00,40.23,40.25,40.21,40.23,25958.0,29.7757,29.7905,29.7609,29.7757,25958.0
2016-11-18 14:15:00,40.23,40.24,40.21,40.23,26547.0,29.7757,29.7831,29.7609,29.7757,26547.0
2016-11-18 14:20:00,40.23,40.25,40.2,40.21,23551.0,29.7757,29.7905,29.7535,29.7609,23551.0
2016-11-18 14:25:00,40.22,40.22,40.19,40.21,20099.0,29.7683,29.7683,29.7461,29.7609,20099.0
2016-11-18 14:30:00,40.21,40.23,40.19,40.2,16319.0,29.7609,29.7757,29.7461,29.7535,16319.0
2016-11-18 14:35:00,40.21,40.22,40.19,40.19,26991.0,29.7609,29.7683,29.7461,29.7461,26991.0
2016-11-18 14:40:00,40.2,40.2,40.16,40.17,37479.0,29.7535,29.7535,29.7239,29.7313,37479.0
2016-11-18 14:45:00,40.18,40.18,40.13,40.13,30737.0,29.7387,29.7387,29.7017,29.7017,30737.0
2016-11-18 14:50:00,40.14,40.14,40.12,40.13,36545.0,29.7091,29.7091,29.6943,29.7017,36545.0
2016-11-18 14:55:00,40.13,40.13,40.11,40.11,36550.0,29.7017,29.7017,29.6869,29.6869,36550.0
2016-11-18 15:00:00,40.11,40.16,40.11,40.15,83353.0,29.6869,29.7239,29.6869,29.7165,83353.0
2016-11-18 15:05:00,40.16,40.22,40.15,40.22,24407.0,29.7239,29.7683,29.7165,29.7683,24407.0
2016-11-18 15:10:00,40.22,40.28,40.21,40.27,24457.0,29.7683,29.8127,29.7609,29.8053,24457.0
2016-11-18 15:15:00,40.27,40.32,40.27,40.32,24420.0,29.8053,29.8423,29.8053,29.8423,24420.0
2016-11-18 15:20:00,40.32,40.36,40.3,40.34,23784.0,29.8423,29.8719,29.8275,29.8571,23784.0
2016-11-18 15:25:00,40.34,40.42,40.34,40.42,29298.0,29.8571,29.9163,29.8571,29.9163,29298.0
2016-11-18 15:30:00,40.42,40.44,40.36,40.39,29652.0,29.9163,29.9312,29.8719,29.8941,29652.0
2016-11-18 15:35:00,40.39,40.42,40.36,40.41,21965.0,29.8941,29.9163,29.8719,29.9089,21965.0
2016-11-18 15:40:00,40.41,40.45,40.38,40.39,53076.0,29.9089,29.9386,29.8867,29.8941,53076.0
2016-11-18 15:45:00,40.38,40.39,40.31,40.32,54458.0,29.8867,29.8941,29.8349,29.8423,54458.0
2016-11-18 15:50:00,40.32,40.36,40.3,40.3,57951.0,29.8423,29.8719,29.8275,29.8275,57951.0
2016-11-18 15:55:00,40.3,40.34,40.29,40.34,96544.0,29.8275,29.8571,29.8201,29.8571,96544.0
2016-11-21 09:30:00,40.45,40.68,40.45,40.63,34554.0,29.9386,30.1088,29.9386,30.0718,34554.0
2016-11-21 09:35:00,40.63,40.74,40.62,40.67,13422.0,30.0718,30.1532,30.0644,30.1014,13422.0
2016-11-21 09:40:00,40.67,40.78,40.67,40.75,9604.0,30.1014,30.1828,30.1014,30.1606,9604.0
2016-11-21 09:45:00,40.76,40.82,40.7,40.7,10844.0,30.168,30.2124,30.1236,30.1236,10844.0
2016-11-21 09:50:00,40.69,40.75,40.57,40.59,16444.0,30.1162,30.1606,30.0274,30.0422,16444.0
2016-11-21 09:55:00,40.6,40.64,40.57,40.59,9244.0,30.0496,30.0792,30.0274,30.0422,9244.0
2016-11-21 10:00:00,40.6,40.69,40.6,40.69,5561.0,30.0496,30.1162,30.0496,30.1162,5561.0
2016-11-21 10:05:00,40.7,40.74,40.61,40.64,7559.0,30.1236,30.1532,30.057,30.0792,7559.0
2016-11-21 10:10:00,40.64,40.71,40.62,40.68,11704.0,30.0792,30.131,30.0644,30.1088,11704.0
2016-11-21 10:15:00,40.71,40.71,40.64,40.69,10671.0,30.131,30.131,30.0792,30.1162,10671.0
2016-11-21 10:20:00,40.69,40.85,40.69,40.81,31245.0,30.1162,30.2346,30.1162,30.205,31245.0
2016-11-21 10:25:00,40.81,40.9,40.81,40.87,20047.0,30.205,30.2716,30.205,30.2494,20047.0
2016-11-21 10:30:00,40.86,40.92,40.84,40.88,29710.0,30.242,30.2864,30.2272,30.2568,29710.0
2016-11-21 10:35:00,40.88,40.93,40.87,40.89,26128.0,30.2568,30.2938,30.2494,30.2642,26128.0
2016-11-21 10:40:00,40.89,40.92,40.84,40.85,19612.0,30.2642,30.2864,30.2272,30.2346,19612.0
2016-11-21 10:45:00,40.85,40.93,40.85,40.92,21920.0,30.2346,30.2938,30.2346,30.2864,21920.0
2016-11-21 10:50:00,40.91,40.93,40.9,40.91,18678.0,30.279,30.2938,30.2716,30.279,18678.0
2016-11-21 10:55:00,40.92,40.93,40.81,40.81,15755.0,30.2864,30.2938,30.205,30.205,15755.0
2016-11-21 11:00:00,40.8,40.84,40.74,40.83,15104.0,30.1976,30.2272,30.1532,30.2198,15104.0
2016-11-21 11:05:00,40.84,40.94,40.84,40.91,15303.0,30.2272,30.3012,30.2272,30.279,15303.0
2016-11-21 11:10:00,40.91,40.93,40.87,40.89,20181.0,30.279,30.2938,30.2494,30.2642,20181.0
2016-11-21 11:15:00,40.88,40.88,40.83,40.86,7482.0,30.2568,30.2568,30.2198,30.242,7482.0
2016-11-21 11:20:00,40.86,40.88,40.83,40.87,8655.0,30.242,30.2568,30.2198,30.2494,8655.0
2016-11-21 11:25:00,40.87,40.88,40.82,40.82,11086.0,30.2494,30.2568,30.2124,30.2124,11086.0
2016-11-21 11:30:00,40.81,40.89,40.81,40.88,11431.0,30.205,30.2642,30.205,30.2568,11431.0
2016-11-21 11:35:00,40.88,40.92,40.87,40.92,11319.0,30.2568,30.2864,30.2494,30.2864,11319.0
2016-11-21 11:40:00,40.92,40.92,40.87,40.9,17923.0,30.2864,30.2864,30.2494,30.2716,17923.0
2016-11-21 11:45:00,40.89,40.91,40.88,40.88,17747.0,30.2642,30.279,30.2568,30.2568,17747.0
2016-11-21 11:50:00,40.88,40.91,40.88,40.91,50698.0,30.2568,30.279,30.2568,30.279,50698.0
2016-11-21 11:55:00,40.91,40.96,40.9,40.92,46903.0,30.279,30.316,30.2716,30.2864,46903.0
2016-11-21 12:00:00,40.93,40.96,40.91,40.93,17386.0,30.2938,30.316,30.279,30.2938,17386.0
2016-11-21 12:05:00,40.94,40.97,40.93,40.97,13995.0,30.3012,30.3234,30.2938,30.3234,13995.0
2016-11-21 12:10:00,40.97,41.01,40.96,41.0,26124.0,30.3234,30.353,30.316,30.3456,26124.0
2016-11-21 12:15:00,41.0,41.06,41.0,41.03,13675.0,30.3456,30.39,30.3456,30.3678,13675.0
2016-11-21 12:20:00,41.02,41.02,40.97,41.0,10826.0,30.3604,30.3604,30.3234,30.3456,10826.0
2016-11-21 12:25:00,41.0,41.0,40.93,40.94,9441.0,30.3456,30.3456,30.2938,30.3012,9441.0
2016-11-21 12:30:00,40.95,40.99,40.9,40.96,13758.0,30.3086,30.3382,30.2716,30.316,13758.0
2016-11-21 12:35:00,40.96,40.99,40.96,40.99,11329.0,30.316,30.3382,30.316,30.3382,11329.0
2016-11-21 12:40:00,40.98,40.98,40.93,40.96,16814.0,30.3308,30.3308,30.2938,30.316,16814.0
2016-11-21 12:45:00,40.97,40.98,40.92,40.93,7798.0,30.3234,30.3308,30.2864,30.2938,7798.0
2016-11-21 12:50:00,40.95,41.03,40.95,41.01,41544.0,30.3086,30.3678,30.3086,30.353,41544.0
2016-11-21 12:55:00,41.02,41.06,41.01,41.05,10014.0,30.3604,30.39,30.353,30.3826,10014.0
2016-11-21 13:00:00,41.05,41.07,41.01,41.03,13928.0,30.3826,30.3974,30.353,30.3678,13928.0
2016-11-21 13:05:00,41.04,41.04,41.01,41.04,8305.0,30.3752,30.3752,30.353,30.3752,8305.0
2016-11-21 13:10:00,41.05,41.05,40.99,40.99,7854.0,30.3826,30.3826,30.3382,30.3382,7854.0
2016-11-21 13:15:00,40.99,41.02,40.97,40.99,8369.0,30.3382,30.3604,30.3234,30.3382,8369.0
2016-11-21 13:20:00,40.99,41.03,40.98,40.98,9180.0,30.3382,30.3678,30.3308,30.3308,9180.0
2016-11-21 13:25:00,40.98,41.01,40.97,40.97,8283.0,30.3308,30.353,30.3234,30.3234,8283.0
2016-11-21 13:30:00,40.97,41.0,40.95,40.97,14090.0,30.3234,30.3456,30.3086,30.3234,14090.0
2016-11-21 13:35:00,40.96,40.96,40.91,40.92,8522.0,30.316,30.316,30.279,30.2864,8522.0
2016-11-21 13:40:00,40.92,40.97,40.92,40.97,6278.0,30.2864,30.3234,30.2864,30.3234,6278.0
2016-11-21 13:45:00,40.98,40.99,40.94,40.97,21300.0,30.3308,30.3382,30.3012,30.3234,21300.0
2016-11-21 13:50:00,40.97,41.0,40.97,41.0,10153.0,30.3234,30.3456,30.3234,30.3456,10153.0
2016-11-21 13:55:00,40.99,41.0,40.96,40.96,11545.0,30.3382,30.3456,30.316,30.316,11545.0
2016-11-21 14:00:00,40.95,40.96,40.93,40.94,10961.0,30.3086,30.316,30.2938,30.3012,10961.0
2016-11-21 14:05:00,40.94,40.96,40.93,40.95,10043.0,30.3012,30.316,30.2938,30.3086,10043.0
2016-11-21 14:10:00,40.96,40.96,40.93,40.96,17161.0,30.316,30.316,30.2938,30.316,17161.0
2016-11-21 14:15:00,40.95,40.97,40.93,40.95,22266.0,30.3086,30.3234,30.2938,30.3086,22266.0
2016-11-21 14:20:00,40.96,40.96,40.92,40.93,9875.0,30.316,30.316,30.2864,30.2938,9875.0
2016-11-21 14:25:00,40.93,40.95,40.9,40.91,10815.0,30.2938,30.3086,30.2716,30.279,10815.0
2016-11-21 14:30:00,40.92,40.95,40.91,40.95,13922.0,30.2864,30.3086,30.279,30.3086,13922.0
2016-11-21 14:35:00,40.95,40.95,40.91,40.93,11043.0,30.3086,30.3086,30.279,30.2938,11043.0
2016-11-21 14:40:00,40.93,40.93,40.9,40.91,6097.0,30.2938,30.2938,30.2716,30.279,6097.0
2016-11-21 14:45:00,40.91,40.95,40.9,40.95,15275.0,30.279,30.3086,30.2716,30.3086,15275.0
2016-11-21 14:50:00,40.94,40.96,40.93,40.95,6938.0,30.3012,30.316,30.2938,30.3086,6938.0
2016-11-21 14:55:00,40.94,40.96,40.93,40.94,7524.0,30.3012,30.316,30.2938,30.3012,7524.0
2016-11-21 15:00:00,40.94,40.97,40.93,40.95,15844.0,30.3012,30.3234,30.2938,30.3086,15844.0
2016-11-21 15:05:00,40.94,40.97,40.94,40.96,11144.0,30.3012,30.3234,30.3012,30.316,11144.0
2016-11-21 15:10:00,40.97,40.98,40.95,40.97,12522.0,30.3234,30.3308,30.3086,30.3234,12522.0
2016-11-21 15:15:00,40.97,40.97,40.93,40.93,10898.0,30.3234,30.3234,30.2938,30.2938,10898.0
2016-11-21 15:20:00,40.94,40.98,40.92,40.93,17725.0,30.3012,30.3308,30.2864,30.2938,17725.0
2016-11-21 15:25:00,40.92,40.95,40.92,40.93,11530.0,30.2864,30.3086,30.2864,30.2938,11530.0
2016-11-21 15:30:00,40.93,40.96,40.92,40.94,14403.0,30.2938,30.316,30.2864,30.3012,14403.0
2016-11-21 15:35:00,40.94,40.97,40.93,40.96,24459.0,30.3012,30.3234,30.2938,30.316,24459.0
2016-11-21 15:40:00,40.96,40.99,40.95,40.97,35061.0,30.316,30.3382,30.3086,30.3234,35061.0
2016-11-21 15:45:00,40.97,40.97,40.91,40.92,40463.0,30.3234,30.3234,30.279,30.2864,40463.0
2016-11-21 15:50:00,40.93,40.98,40.92,40.97,53703.0,30.2938,30.3308,30.2864,30.3234,53703.0
2016-11-21 15:55:00,40.97,41.01,40.96,41.01,73647.0,30.3234,30.353,30.316,30.353,73647.0
2016-11-22 09:30:00,41.05,41.17,41.05,41.07,31108.0,30.3826,30.4715,30.3826,30.3974,31108.0
2016-11-22 09:35:00,41.07,41.08,40.92,40.95,35920.0,30.3974,30.4048,30.2864,30.3086,35920.0
2016-11-22 09:40:00,40.94,40.99,40.91,40.93,26567.0,30.3012,30.3382,30.279,30.2938,26567.0
2016-11-22 09:45:00,40.93,41.1,40.93,41.09,24418.0,30.2938,30.4196,30.2938,30.4122,24418.0
2016-11-22 09:50:00,41.11,41.22,41.1,41.22,23799.0,30.427,30.5085,30.4196,30.5085,23799.0
2016-11-22 09:55:00,41.22,41.23,41.15,41.15,16828.0,30.5085,30.5159,30.4566,30.4566,16828.0
2016-11-22 10:00:00,41.14,41.18,41.12,41.17,15220.0,30.4492,30.4789,30.4344,30.4715,15220.0
2016-11-22 10:05:00,41.17,41.17,41.09,41.09,42387.0,30.4715,30.4715,30.4122,30.4122,42387.0
2016-11-22 10:10:00,41.09,41.11,41.07,41.07,24127.0,30.4122,30.427,30.3974,30.3974,24127.0
2016-11-22 10:15:00,41.08,41.09,41.04,41.07,23155.0,30.4048,30.4122,30.3752,30.3974,23155.0
2016-11-22 10:20:00,41.08,41.15,41.03,41.14,26485.0,30.4048,30.4566,30.3678,30.4492,26485.0
2016-11-22 10:25:00,41.14,41.2,41.14,41.16,22313.0,30.4492,30.4937,30.4492,30.464,22313.0
2016-11-22 10:30:00,41.17,41.21,41.15,41.2,15496.0,30.4715,30.5011,30.4566,30.4937,15496.0
2016-11-22 10:35:00,41.22,41.25,41.18,41.23,19040.0,30.5085,30.5307,30.4789,30.5159,19040.0
2016-11-22 10:40:00,41.23,41.26,41.21,41.22,13949.0,30.5159,30.5381,30.5011,30.5085,13949.0
2016-11-22 10:45:00,41.22,41.27,41.22,41.25,14181.0,30.5085,30.5455,30.5085,30.5307,14181.0
2016-11-22 10:50:00,41.26,41.27,41.22,41.22,23756.0,30.5381,30.5455,30.5085,30.5085,23756.0
2016-11-22 10:55:00,41.22,41.24,41.2,41.22,10878.0,30.5085,30.5233,30.4937,30.5085,10878.0
2016-11-22 11:00:00,41.21,41.26,41.21,41.24,9829.0,30.5011,30.5381,30.5011,30.5233,9829.0
2016-11-22 11:05:00,41.24,41.24,41.18,41.2,10709.0,30.5233,30.5233,30.4789,30.4937,10709.0
2016-11-22 11:10:00,41.21,41.23,41.19,41.2,12261.0,30.5011,30.5159,30.4863,30.4937,12261.0
2016-11-22 11:15:00,41.2,41.22,41.18,41.19,9323.0,30.4937,30.5085,30.4789,30.4863,9323.0
2016-11-22 11:20:00,41.18,41.19,41.16,41.18,10319.0,30.4789,30.4863,30.464,30.4789,10319.0
2016-11-22 11:25:00,41.18,41.21,41.16,41.18,13418.0,30.4789,30.5011,30.464,30.4789,13418.0
2016-11-22 11:30:00,41.18,41.2,41.14,41.19,18383.0,30.4789,30.4937,30.4492,30.4863,18383.0
2016-11-22 11:35:00,41.18,41.18,41.08,41.09,16364.0,30.4789,30.4789,30.4048,30.4122,16364.0
2016-11-22 11:40:00,41.1,41.13,41.08,41.11,47615.0,30.4196,30.4418,30.4048,30.427,47615.0
2016-11-22 11:45:00,41.11,41.14,41.1,41.14,15509.0,30.427,30.4492,30.4196,30.4492,15509.0
2016-11-22 11:50:00,41.13,41.14,41.09,41.13,27590.0,30.4418,30.4492,30.4122,30.4418,27590.0
2016-11-22 11:55:00,41.12,41.15,41.12,41.15,12043.0,30.4344,30.4566,30.4344,30.4566,12043.0
2016-11-22 12:00:00,41.15,41.15,41.1,41.12,24685.0,30.4566,30.4566,30.4196,30.4344,24685.0
2016-11-22 12:05:00,41.12,41.14,41.11,41.14,10778.0,30.4344,30.4492,30.427,30.4492,10778.0
2016-11-22 12:10:00,41.14,41.17,41.14,41.15,9086.0,30.4492,30.4715,30.4492,30.4566,9086.0
2016-11-22 12:15:00,41.13,41.18,41.13,41.15,19476.0,30.4418,30.4789,30.4418,30.4566,19476.0
2016-11-22 12:20:00,41.14,41.18,41.13,41.16,31388.0,30.4492,30.4789,30.4418,30.464,31388.0
2016-11-22 12:25:00,41.16,41.24,41.15,41.23,12798.0,30.464,30.5233,30.4566,30.5159,12798.0
2016-11-22 12:30:00,41.23,41.25,41.19,41.19,13406.0,30.5159,30.5307,30.4863,30.4863,13406.0
2016-11-22 12:35:00,41.2,41.27,41.18,41.27,12087.0,30.4937,30.5455,30.4789,30.5455,12087.0
2016-11-22 12:40:00,41.26,41.28,41.24,41.28,9981.0,30.5381,30.5529,30.5233,30.5529,9981.0
2016-11-22 12:45:00,41.27,41.31,41.27,41.3,35755.0,30.5455,30.5751,30.5455,30.5677,35755.0
2016-11-22 12:50:00,41.3,41.32,41.28,41.29,24383.0,30.5677,30.5825,30.5529,30.5603,24383.0
2016-11-22 12:55:00,41.28,41.3,41.25,41.29,12955.0,30.5529,30.5677,30.5307,30.5603,12955.0
2016-11-22 13:00:00,41.29,41.3,41.24,41.28,21996.0,30.5603,30.5677,30.5233,30.5529,21996.0
2016-11-22 13:05:00,41.29,41.36,41.29,41.36,26861.0,30.5603,30.6121,30.5603,30.6121,26861.0
2016-11-22 13:10:00,41.36,41.38,41.33,41.33,13620.0,30.6121,30.6269,30.5899,30.5899,13620.0
2016-11-22 13:15:00,41.32,41.33,41.31,41.33,10452.0,30.5825,30.5899,30.5751,30.5899,10452.0
2016-11-22 13:20:00,41.32,41.33,41.31,41.33,11313.0,30.5825,30.5899,30.5751,30.5899,11313.0
2016-11-22 13:25:00,41.33,41.34,41.3,41.32,14065.0,30.5899,30.5973,30.5677,30.5825,14065.0
2016-11-22 13:30:00,41.31,41.31,41.27,41.3,19813.0,30.5751,30.5751,30.5455,30.5677,19813.0
2016-11-22 13:35:00,41.29,41.34,41.28,41.34,28882.0,30.5603,30.5973,30.5529,30.5973,28882.0
2016-11-22 13:40:00,41.33,41.34,41.31,41.32,12610.0,30.5899,30.5973,30.5751,30.5825,12610.0
2016-11-22 13:45:00,41.33,41.33,41.3,41.31,7116.0,30.5899,30.5899,30.5677,30.5751,7116.0
2016-11-22 13:50:00,41.31,41.34,41.29,41.34,11948.0,30.5751,30.5973,30.5603,30.5973,11948.0
2016-11-22 13:55:00,41.34,41.34,41.29,41.29,22219.0,30.5973,30.5973,30.5603,30.5603,22219.0
2016-11-22 14:00:00,41.29,41.29,41.24,41.24,11033.0,30.5603,30.5603,30.5233,30.5233,11033.0
2016-11-22 14:05:00,41.23,41.27,41.21,41.26,8470.0,30.5159,30.5455,30.5011,30.5381,8470.0
2016-11-22 14:10:00,41.26,41.26,41.22,41.22,8250.0,30.5381,30.5381,30.5085,30.5085,8250.0
2016-11-22 14:15:00,41.22,41.23,41.21,41.22,12731.0,30.5085,30.5159,30.5011,30.5085,12731.0
2016-11-22 14:20:00,41.21,41.22,41.17,41.19,14660.0,30.5011,30.5085,30.4715,30.4863,14660.0
2016-11-22 14:25:00,41.18,41.22,41.18,41.21,24749.0,30.4789,30.5085,30.4789,30.5011,24749.0
2016-11-22 14:30:00,41.2,41.23,41.2,41.23,7330.0,30.4937,30.5159,30.4937,30.5159,7330.0
2016-11-22 14:35:00,41.22,41.22,41.19,41.2,11478.0,30.5085,30.5085,30.4863,30.4937,11478.0
2016-11-22 14:40:00,41.21,41.27,41.19,41.27,22594.0,30.5011,30.5455,30.4863,30.5455,22594.0
2016-11-22 14:45:00,41.26,41.27,41.23,41.23,10941.0,30.5381,30.5455,30.5159,30.5159,10941.0
2016-11-22 14:50:00,41.24,41.24,41.19,41.21,19813.0,30.5233,30.5233,30.4863,30.5011,19813.0
2016-11-22 14:55:00,41.22,41.22,41.17,41.19,30780.0,30.5085,30.5085,30.4715,30.4863,30780.0
2016-11-22 15:00:00,41.19,41.2,41.15,41.15,22688.0,30.4863,30.4937,30.4566,30.4566,22688.0
2016-11-22 15:05:00,41.15,41.2,41.14,41.2,11577.0,30.4566,30.4937,30.4492,30.4937,11577.0
2016-11-22 15:10:00,41.2,41.23,41.19,41.2,9631.0,30.4937,30.5159,30.4863,30.4937,9631.0
2016-11-22 15:15:00,41.2,41.23,41.2,41.21,21419.0,30.4937,30.5159,30.4937,30.5011,21419.0
2016-11-22 15:20:00,41.2,41.22,41.18,41.21,60285.0,30.4937,30.5085,30.4789,30.5011,60285.0
2016-11-22 15:25:00,41.21,41.25,41.2,41.23,43076.0,30.5011,30.5307,30.4937,30.5159,43076.0
2016-11-22 15:30:00,41.23,41.24,41.2,41.21,143801.0,30.5159,30.5233,30.4937,30.5011,143801.0
2016-11-22 15:35:00,41.21,41.22,41.16,41.18,48279.0,30.5011,30.5085,30.464,30.4789,48279.0
2016-11-22 15:40:00,41.18,41.26,41.15,41.26,83132.0,30.4789,30.5381,30.4566,30.5381,83132.0
2016-11-22 15:45:00,41.26,41.32,41.26,41.29,76947.0,30.5381,30.5825,30.5381,30.5603,76947.0
2016-11-22 15:50:00,41.28,41.3,41.27,41.29,63286.0,30.5529,30.5677,30.5455,30.5603,63286.0
2016-11-22 15:55:00,41.29,41.29,41.24,41.24,191050.0,30.5603,30.5603,30.5233,30.5233,191050.0
2016-11-23 09:30:00,40.72,41.16,40.68,40.97,43420.0,30.1384,30.464,30.1088,30.3234,43420.0
2016-11-23 09:35:00,41.07,41.13,40.92,40.92,32265.0,30.3974,30.4418,30.2864,30.2864,32265.0
2016-11-23 09:40:00,40.91,40.93,40.81,40.88,23775.0,30.279,30.2938,30.205,30.2568,23775.0
2016-11-23 09:45:00,40.9,40.98,40.88,40.98,18266.0,30.2716,30.3308,30.2568,30.3308,18266.0
2016-11-23 09:50:00,40.97,40.99,40.92,40.98,33425.0,30.3234,30.3382,30.2864,30.3308,33425.0
2016-11-23 09:55:00,40.98,41.01,40.9,40.92,16384.0,30.3308,30.353,30.2716,30.2864,16384.0
2016-11-23 10:00:00,40.9,40.98,40.89,40.94,31330.0,30.2716,30.3308,30.2642,30.3012,31330.0
2016-11-23 10:05:00,40.94,40.99,40.87,40.89,42966.0,30.3012,30.3382,30.2494,30.2642,42966.0
2016-11-23 10:10:00,40.9,40.93,40.87,40.89,27701.0,30.2716,30.2938,30.2494,30.2642,27701.0
2016-11-23 10:15:00,40.88,40.9,40.82,40.83,10515.0,30.2568,30.2716,30.2124,30.2198,10515.0
2016-11-23 10:20:00,40.84,40.9,40.84,40.87,11477.0,30.2272,30.2716,30.2272,30.2494,11477.0
2016-11-23 10:25:00,40.85,40.87,40.8,40.85,16474.0,30.2346,30.2494,30.1976,30.2346,16474.0
2016-11-23 10:30:00,40.85,40.89,40.84,40.88,15216.0,30.2346,30.2642,30.2272,30.2568,15216.0
2016-11-23 10:35:00,40.87,40.88,40.82,40.83,13267.0,30.2494,30.2568,30.2124,30.2198,13267.0
2016-11-23 10:40:00,40.82,40.86,40.81,40.82,37234.0,30.2124,30.242,30.205,30.2124,37234.0
2016-11-23 10:45:00,40.82,40.82,40.74,40.74,18796.0,30.2124,30.2124,30.1532,30.1532,18796.0
2016-11-23 10:50:00,40.73,40.73,40.67,40.71,10456.0,30.1458,30.1458,30.1014,30.131,10456.0
2016-11-23 10:55:00,40.7,40.71,40.67,40.7,11058.0,30.1236,30.131,30.1014,30.1236,11058.0
2016-11-23 11:00:00,40.7,40.71,40.68,40.7,7410.0,30.1236,30.131,30.1088,30.1236,7410.0
2016-11-23 11:05:00,40.7,40.71,40.65,40.68,18496.0,30.1236,30.131,30.0866,30.1088,18496.0
2016-11-23 11:10:00,40.68,40.77,40.67,40.73,9720.0,30.1088,30.1754,30.1014,30.1458,9720.0
2016-11-23 11:15:00,40.72,40.72,40.7,40.7,8157.0,30.1384,30.1384,30.1236,30.1236,8157.0
2016-11-23 11:20:00,40.7,40.72,40.69,40.7,6949.0,30.1236,30.1384,30.1162,30.1236,6949.0
2016-11-23 11:25:00,40.71,40.74,40.69,40.73,5558.0,30.131,30.1532,30.1162,30.1458,5558.0
2016-11-23 11:30:00,40.72,40.72,40.69,40.7,8222.0,30.1384,30.1384,30.1162,30.1236,8222.0
2016-11-23 11:35:00,40.69,40.71,40.68,40.71,8460.0,30.1162,30.131,30.1088,30.131,8460.0
2016-11-23 11:40:00,40.71,40.71,40.65,40.66,18366.0,30.131,30.131,30.0866,30.094,18366.0
2016-11-23 11:45:00,40.66,40.7,40.65,40.7,16722.0,30.094,30.1236,30.0866,30.1236,16722.0
2016-11-23 11:50:00,40.7,40.72,40.68,40.69,14090.0,30.1236,30.1384,30.1088,30.1162,14090.0
2016-11-23 11:55:00,40.68,40.7,40.66,40.68,15897.0,30.1088,30.1236,30.094,30.1088,15897.0
2016-11-23 12:00:00,40.67,40.7,40.65,40.69,18473.0,30.1014,30.1236,30.0866,30.1162,18473.0
2016-11-23 12:05:00,40.69,40.73,40.68,40.7,7152.0,30.1162,30.1458,30.1088,30.1236,7152.0
2016-11-23 12:10:00,40.7,40.72,40.68,40.69,11975.0,30.1236,30.1384,30.1088,30.1162,11975.0
2016-11-23 12:15:00,40.69,40.73,40.68,40.7,6596.0,30.1162,30.1458,30.1088,30.1236,6596.0
2016-11-23 12:20:00,40.71,40.73,40.69,40.73,3591.0,30.131,30.1458,30.1162,30.1458,3591.0
2016-11-23 12:25:00,40.73,40.75,40.7,40.73,8739.0,30.1458,30.1606,30.1236,30.1458,8739.0
2016-11-23 12:30:00,40.73,40.74,40.71,40.71,7213.0,30.1458,30.1532,30.131,30.131,7213.0
2016-11-23 12:35:00,40.72,40.75,40.71,40.74,14352.0,30.1384,30.1606,30.131,30.1532,14352.0
2016-11-23 12:40:00,40.74,40.8,40.73,40.8,13127.0,30.1532,30.1976,30.1458,30.1976,13127.0
2016-11-23 12:45:00,40.8,40.83,40.79,40.79,7194.0,30.1976,30.2198,30.1902,30.1902,7194.0
2016-11-23 12:50:00,40.79,40.82,40.74,40.75,7019.0,30.1902,30.2124,30.1532,30.1606,7019.0
2016-11-23 12:55:00,40.76,40.77,40.75,40.77,7318.0,30.168,30.1754,30.1606,30.1754,7318.0
2016-11-23 13:00:00,40.77,40.78,40.76,40.77,10611.0,30.1754,30.1828,30.168,30.1754,10611.0
2016-11-23 13:05:00,40.78,40.81,40.77,40.8,19589.0,30.1828,30.205,30.1754,30.1976,19589.0
2016-11-23 13:10:00,40.79,40.82,40.76,40.79,15201.0,30.1902,30.2124,30.168,30.1902,15201.0
2016-11-23 13:15:00,40.79,40.79,40.74,40.76,5391.0,30.1902,30.1902,30.1532,30.168,5391.0
2016-11-23 13:20:00,40.76,40.78,40.76,40.78,3586.0,30.168,30.1828,30.168,30.1828,3586.0
2016-11-23 13:25:00,40.78,40.8,40.77,40.8,4407.0,30.1828,30.1976,30.1754,30.1976,4407.0
2016-11-23 13:30:00,40.8,40.82,40.76,40.77,14486.0,30.1976,30.2124,30.168,30.1754,14486.0
2016-11-23 13:35:00,40.77,40.78,40.72,40.77,12450.0,30.1754,30.1828,30.1384,30.1754,12450.0
2016-11-23 13:40:00,40.77,40.77,40.73,40.77,8661.0,30.1754,30.1754,30.1458,30.1754,8661.0
2016-11-23 13:45:00,40.76,40.77,40.74,40.77,6544.0,30.168,30.1754,30.1532,30.1754,6544.0
2016-11-23 13:50:00,40.77,40.77,40.73,40.74,15556.0,30.1754,30.1754,30.1458,30.1532,15556.0
2016-11-23 13:55:00,40.74,40.76,40.74,40.75,10348.0,30.1532,30.168,30.1532,30.1606,10348.0
2016-11-23 14:00:00,40.76,40.79,40.73,40.78,16162.0,30.168,30.1902,30.1458,30.1828,16162.0
2016-11-23 14:05:00,40.78,40.81,40.75,40.77,16187.0,30.1828,30.205,30.1606,30.1754,16187.0
2016-11-23 14:10:00,40.76,40.8,40.74,40.77,18610.0,30.168,30.1976,30.1532,30.1754,18610.0
2016-11-23 14:15:00,40.76,40.79,40.75,40.76,14094.0,30.168,30.1902,30.1606,30.168,14094.0
2016-11-23 14:20:00,40.76,40.81,40.75,40.76,14697.0,30.168,30.205,30.1606,30.168,14697.0
2016-11-23 14:25:00,40.76,40.81,40.75,40.81,33995.0,30.168,30.205,30.1606,30.205,33995.0
2016-11-23 14:30:00,40.81,40.83,40.76,40.8,15443.0,30.205,30.2198,30.168,30.1976,15443.0
2016-11-23 14:35:00,40.79,40.79,40.75,40.75,13372.0,30.1902,30.1902,30.1606,30.1606,13372.0
2016-11-23 14:40:00,40.75,40.78,40.74,40.77,7921.0,30.1606,30.1828,30.1532,30.1754,7921.0
2016-11-23 14:45:00,40.76,40.8,40.76,40.8,7980.0,30.168,30.1976,30.168,30.1976,7980.0
2016-11-23 14:50:00,40.78,40.8,40.77,40.79,14768.0,30.1828,30.1976,30.1754,30.1902,14768.0
2016-11-23 14:55:00,40.79,40.83,40.79,40.83,10768.0,30.1902,30.2198,30.1902,30.2198,10768.0
2016-11-23 15:00:00,40.83,40.83,40.78,40.8,14374.0,30.2198,30.2198,30.1828,30.1976,14374.0
2016-11-23 15:05:00,40.8,40.8,40.75,40.76,9565.0,30.1976,30.1976,30.1606,30.168,9565.0
2016-11-23 15:10:00,40.75,40.76,40.71,40.71,14190.0,30.1606,30.168,30.131,30.131,14190.0
2016-11-23 15:15:00,40.71,40.71,40.66,40.66,14515.0,30.131,30.131,30.094,30.094,14515.0
2016-11-23 15:20:00,40.67,40.7,40.67,40.7,7703.0,30.1014,30.1236,30.1014,30.1236,7703.0
2016-11-23 15:25:00,40.7,40.7,40.67,40.67,8126.0,30.1236,30.1236,30.1014,30.1014,8126.0
2016-11-23 15:30:00,40.67,40.72,40.66,40.71,16049.0,30.1014,30.1384,30.094,30.131,16049.0
2016-11-23 15:35:00,40.71,40.72,40.68,40.69,10768.0,30.131,30.1384,30.1088,30.1162,10768.0
2016-11-23 15:40:00,40.69,40.71,40.67,40.71,28923.0,30.1162,30.131,30.1014,30.131,28923.0
2016-11-23 15:45:00,40.71,40.76,40.7,40.73,37611.0,30.131,30.168,30.1236,30.1458,37611.0
2016-11-23 15:50:00,40.73,40.73,40.69,40.7,28127.0,30.1458,30.1458,30.1162,30.1236,28127.0
2016-11-23 15:55:00,40.69,40.75,40.69,40.74,85792.0,30.1162,30.1606,30.1162,30.1532,85792.0
2016-11-25 09:30:00,40.87,41.26,40.87,41.25,31756.0,30.2494,30.5381,30.2494,30.5307,31756.0
2016-11-25 09:35:00,41.26,41.3,41.15,41.18,13736.0,30.5381,30.5677,30.4566,30.4789,13736.0
2016-11-25 09:40:00,41.2,41.28,41.18,41.2,18852.0,30.4937,30.5529,30.4789,30.4937,18852.0
2016-11-25 09:45:00,41.2,41.28,41.2,41.27,25063.0,30.4937,30.5529,30.4937,30.5455,25063.0
2016-11-25 09:50:00,41.26,41.29,41.24,41.27,14110.0,30.5381,30.5603,30.5233,30.5455,14110.0
2016-11-25 09:55:00,41.26,41.34,41.25,41.33,19999.0,30.5381,30.5973,30.5307,30.5899,19999.0
2016-11-25 10:00:00,41.32,41.4,41.3,41.39,16706.0,30.5825,30.6417,30.5677,30.6343,16706.0
2016-11-25 10:05:00,41.4,41.4,41.35,41.38,15530.0,30.6417,30.6417,30.6047,30.6269,15530.0
2016-11-25 10:10:00,41.39,41.41,41.35,41.39,21181.0,30.6343,30.6491,30.6047,30.6343,21181.0
2016-11-25 10:15:00,41.39,41.43,41.37,41.42,11495.0,30.6343,30.6639,30.6195,30.6565,11495.0
2016-11-25 10:20:00,41.43,41.43,41.33,41.34,17502.0,30.6639,30.6639,30.5899,30.5973,17502.0
2016-11-25 10:25:00,41.35,41.4,41.34,41.37,34229.0,30.6047,30.6417,30.5973,30.6195,34229.0
2016-11-25 10:30:00,41.38,41.47,41.36,41.47,13287.0,30.6269,30.6935,30.6121,30.6935,13287.0
2016-11-25 10:35:00,41.47,41.52,41.45,41.52,13365.0,30.6935,30.7305,30.6787,30.7305,13365.0
2016-11-25 10:40:00,41.51,41.53,41.48,41.5,8802.0,30.7231,30.7379,30.7009,30.7157,8802.0
2016-11-25 10:45:00,41.51,41.57,41.5,41.5,17459.0,30.7231,30.7675,30.7157,30.7157,17459.0
2016-11-25 10:50:00,41.5,41.58,41.5,41.53,15127.0,30.7157,30.7749,30.7157,30.7379,15127.0
2016-11-25 10:55:00,41.54,41.59,41.54,41.57,9493.0,30.7453,30.7823,30.7453,30.7675,9493.0
2016-11-25 11:00:00,41.56,41.56,41.5,41.53,15449.0,30.7601,30.7601,30.7157,30.7379,15449.0
2016-11-25 11:05:00,41.53,41.57,41.49,41.5,13440.0,30.7379,30.7675,30.7083,30.7157,13440.0
2016-11-25 11:10:00,41.5,41.52,41.46,41.47,14336.0,30.7157,30.7305,30.6861,30.6935,14336.0
2016-11-25 11:15:00,41.47,41.5,41.46,41.5,17246.0,30.6935,30.7157,30.6861,30.7157,17246.0
2016-11-25 11:20:00,41.49,41.55,41.49,41.52,25133.0,30.7083,30.7527,30.7083,30.7305,25133.0
2016-11-25 11:25:00,41.52,41.52,41.46,41.48,10880.0,30.7305,30.7305,30.6861,30.7009,10880.0
2016-11-25 11:30:00,41.47,41.47,41.37,41.39,24117.0,30.6935,30.6935,30.6195,30.6343,24117.0
2016-11-25 11:35:00,41.36,41.36,41.27,41.29,10460.0,30.6121,30.6121,30.5455,30.5603,10460.0
2016-11-25 11:40:00,41.29,41.29,41.2,41.2,10469.0,30.5603,30.5603,30.4937,30.4937,10469.0
2016-11-25 11:45:00,41.19,41.25,41.17,41.25,8707.0,30.4863,30.5307,30.4715,30.5307,8707.0
2016-11-25 11:50:00,41.26,41.27,41.23,41.25,8863.0,30.5381,30.5455,30.5159,30.5307,8863.0
2016-11-25 11:55:00,41.26,41.29,41.24,41.25,13967.0,30.5381,30.5603,30.5233,30.5307,13967.0
2016-11-25 12:00:00,41.25,41.27,41.23,41.24,16718.0,30.5307,30.5455,30.5159,30.5233,16718.0
2016-11-25 12:05:00,41.25,41.29,41.25,41.27,6800.0,30.5307,30.5603,30.5307,30.5455,6800.0
2016-11-25 12:10:00,41.28,41.34,41.28,41.29,9212.0,30.5529,30.5973,30.5529,30.5603,9212.0
2016-11-25 12:15:00,41.3,41.35,41.29,41.34,5485.0,30.5677,30.6047,30.5603,30.5973,5485.0
2016-11-25 12:20:00,41.34,41.35,41.29,41.3,9811.0,30.5973,30.6047,30.5603,30.5677,9811.0
2016-11-25 12:25:00,41.32,41.33,41.29,41.29,6999.0,30.5825,30.5899,30.5603,30.5603,6999.0
2016-11-25 12:30:00,41.3,41.32,41.27,41.29,11279.0,30.5677,30.5825,30.5455,30.5603,11279.0
2016-11-25 12:35:00,41.3,41.33,41.29,41.32,16095.0,30.5677,30.5899,30.5603,30.5825,16095.0
2016-11-25 12:40:00,41.33,41.33,41.3,41.3,11454.0,30.5899,30.5899,30.5677,30.5677,11454.0
2016-11-25 12:45:00,41.31,41.34,41.29,41.32,20618.0,30.5751,30.5973,30.5603,30.5825,20618.0
2016-11-25 12:50:00,41.33,41.34,41.3,41.34,17869.0,30.5899,30.5973,30.5677,30.5973,17869.0
2016-11-25 12:55:00,41.34,41.44,41.34,41.43,67841.0,30.5973,30.6713,30.5973,30.6639,67841.0
2016-11-28 09:30:00,41.64,41.85,41.6,41.76,55841.0,30.8193,30.9747,30.7897,30.9081,55841.0
2016-11-28 09:35:00,41.81,41.82,41.75,41.77,16480.0,30.9451,30.9525,30.9007,30.9155,16480.0
2016-11-28 09:40:00,41.79,41.86,41.77,41.82,33820.0,30.9303,30.9821,30.9155,30.9525,33820.0
2016-11-28 09:45:00,41.83,41.92,41.83,41.88,20594.0,30.9599,31.0266,30.9599,30.9969,20594.0
2016-11-28 09:50:00,41.87,41.93,41.82,41.91,19912.0,30.9895,31.034,30.9525,31.0192,19912.0
2016-11-28 09:55:00,41.9,41.98,41.88,41.97,24022.0,31.0118,31.071,30.9969,31.0636,24022.0
2016-11-28 10:00:00,41.98,42.0,41.91,41.93,30588.0,31.071,31.0858,31.0192,31.034,30588.0
2016-11-28 10:05:00,41.93,41.96,41.92,41.95,11258.0,31.034,31.0562,31.0266,31.0488,11258.0
2016-11-28 10:10:00,41.94,42.06,41.93,42.02,22528.0,31.0414,31.1302,31.034,31.1006,22528.0
2016-11-28 10:15:00,42.03,42.09,42.03,42.06,21621.0,31.108,31.1524,31.108,31.1302,21621.0
2016-11-28 10:20:00,42.06,42.08,42.01,42.05,28483.0,31.1302,31.145,31.0932,31.1228,28483.0
2016-11-28 10:25:00,42.06,42.14,42.05,42.13,34863.0,31.1302,31.1894,31.1228,31.182,34863.0
2016-11-28 10:30:00,42.13,42.27,42.12,42.23,45985.0,31.182,31.2856,31.1746,31.256,45985.0
2016-11-28 10:35:00,42.23,42.29,42.21,42.23,25651.0,31.256,31.3004,31.2412,31.256,25651.0
2016-11-28 10:40:00,42.23,42.31,42.21,42.31,18867.0,31.256,31.3152,31.2412,31.3152,18867.0
2016-11-28 10:45:00,42.31,42.38,42.31,42.38,23138.0,31.3152,31.367,31.3152,31.367,23138.0
2016-11-28 10:50:00,42.38,42.39,42.35,42.39,23302.0,31.367,31.3744,31.3448,31.3744,23302.0
2016-11-28 10:55:00,42.39,42.45,42.38,42.44,67986.0,31.3744,31.4188,31.367,31.4114,67986.0
2016-11-28 11:00:00,42.45,42.5,42.44,42.47,50849.0,31.4188,31.4558,31.4114,31.4336,50849.0
2016-11-28 11:05:00,42.48,42.56,42.46,42.53,56557.0,31.441,31.5002,31.4262,31.478,56557.0
2016-11-28 11:10:00,42.53,42.6,42.53,42.54,51762.0,31.478,31.5298,31.478,31.4854,51762.0
2016-11-28 11:15:00,42.54,42.59,42.51,42.53,33210.0,31.4854,31.5224,31.4632,31.478,33210.0
2016-11-28 11:20:00,42.52,42.58,42.5,42.56,24555.0,31.4706,31.515,31.4558,31.5002,24555.0
2016-11-28 11:25:00,42.55,42.59,42.51,42.56,36705.0,31.4928,31.5224,31.4632,31.5002,36705.0
2016-11-28 11:30:00,42.55,42.58,42.52,42.55,18300.0,31.4928,31.515,31.4706,31.4928,18300.0
2016-11-28 11:35:00,42.54,42.55,42.47,42.53,16112.0,31.4854,31.4928,31.4336,31.478,16112.0
2016-11-28 11:40:00,42.53,42.58,42.52,42.55,11112.0,31.478,31.515,31.4706,31.4928,11112.0
2016-11-28 11:45:00,42.54,42.57,42.5,42.53,28216.0,31.4854,31.5076,31.4558,31.478,28216.0
2016-11-28 11:50:00,42.52,42.53,42.46,42.5,37034.0,31.4706,31.478,31.4262,31.4558,37034.0
2016-11-28 11:55:00,42.49,42.55,42.43,42.54,54050.0,31.4484,31.4928,31.404,31.4854,54050.0
2016-11-28 12:00:00,42.53,42.62,42.53,42.57,42602.0,31.478,31.5447,31.478,31.5076,42602.0
2016-11-28 12:05:00,42.56,42.59,42.54,42.55,18632.0,31.5002,31.5224,31.4854,31.4928,18632.0
2016-11-28 12:10:00,42.55,42.57,42.54,42.55,22333.0,31.4928,31.5076,31.4854,31.4928,22333.0
2016-11-28 12:15:00,42.55,42.6,42.54,42.59,29027.0,31.4928,31.5298,31.4854,31.5224,29027.0
2016-11-28 12:20:00,42.59,42.65,42.59,42.63,16471.0,31.5224,31.5669,31.5224,31.5521,16471.0
2016-11-28 12:25:00,42.64,42.69,42.63,42.68,22994.0,31.5595,31.5965,31.5521,31.5891,22994.0
2016-11-28 12:30:00,42.68,42.76,42.67,42.73,47626.0,31.5891,31.6483,31.5817,31.6261,47626.0
2016-11-28 12:35:00,42.73,42.75,42.68,42.75,34170.0,31.6261,31.6409,31.5891,31.6409,34170.0
2016-11-28 12:40:00,42.74,42.76,42.73,42.74,15057.0,31.6335,31.6483,31.6261,31.6335,15057.0
2016-11-28 12:45:00,42.75,42.79,42.72,42.79,41888.0,31.6409,31.6705,31.6187,31.6705,41888.0
2016-11-28 12:50:00,42.79,42.85,42.78,42.84,77275.0,31.6705,31.7149,31.6631,31.7075,77275.0
2016-11-28 12:55:00,42.83,42.87,42.82,42.84,60429.0,31.7001,31.7297,31.6927,31.7075,60429.0
2016-11-28 13:00:00,42.84,42.89,42.83,42.84,21185.0,31.7075,31.7445,31.7001,31.7075,21185.0
2016-11-28 13:05:00,42.84,42.91,42.82,42.88,27385.0,31.7075,31.7593,31.6927,31.7371,27385.0
2016-11-28 13:10:00,42.87,42.87,42.84,42.86,17211.0,31.7297,31.7297,31.7075,31.7223,17211.0
2016-11-28 13:15:00,42.85,42.86,42.81,42.84,12739.0,31.7149,31.7223,31.6853,31.7075,12739.0
2016-11-28 13:20:00,42.83,42.85,42.75,42.76,23705.0,31.7001,31.7149,31.6409,31.6483,23705.0
2016-11-28 13:25:00,42.76,42.8,42.76,42.77,39023.0,31.6483,31.6779,31.6483,31.6557,39023.0
2016-11-28 13:30:00,42.76,42.76,42.72,42.72,24553.0,31.6483,31.6483,31.6187,31.6187,24553.0
2016-11-28 13:35:00,42.73,42.73,42.66,42.68,22341.0,31.6261,31.6261,31.5743,31.5891,22341.0
2016-11-28 13:40:00,42.67,42.71,42.67,42.7,42011.0,31.5817,31.6113,31.5817,31.6039,42011.0
2016-11-28 13:45:00,42.69,42.71,42.69,42.7,14978.0,31.5965,31.6113,31.5965,31.6039,14978.0
2016-11-28 13:50:00,42.7,42.72,42.7,42.71,12748.0,31.6039,31.6187,31.6039,31.6113,12748.0
2016-11-28 13:55:00,42.71,42.75,42.7,42.74,11215.0,31.6113,31.6409,31.6039,31.6335,11215.0
2016-11-28 14:00:00,42.74,42.79,42.74,42.78,32552.0,31.6335,31.6705,31.6335,31.6631,32552.0
2016-11-28 14:05:00,42.78,42.78,42.76,42.76,9574.0,31.6631,31.6631,31.6483,31.6483,9574.0
2016-11-28 14:10:00,42.76,42.79,42.76,42.79,10327.0,31.6483,31.6705,31.6483,31.6705,10327.0
2016-11-28 14:15:00,42.79,42.81,42.73,42.73,22007.0,31.6705,31.6853,31.6261,31.6261,22007.0
2016-11-28 14:20:00,42.73,42.8,42.72,42.79,40046.0,31.6261,31.6779,31.6187,31.6705,40046.0
2016-11-28 14:25:00,42.78,42.81,42.77,42.77,17016.0,31.6631,31.6853,31.6557,31.6557,17016.0
2016-11-28 14:30:00,42.77,42.79,42.76,42.76,10038.0,31.6557,31.6705,31.6483,31.6483,10038.0
2016-11-28 14:35:00,42.76,42.77,42.76,42.77,8975.0,31.6483,31.6557,31.6483,31.6557,8975.0
2016-11-28 14:40:00,42.78,42.81,42.77,42.79,13644.0,31.6631,31.6853,31.6557,31.6705,13644.0
2016-11-28 14:45:00,42.79,42.81,42.77,42.81,15304.0,31.6705,31.6853,31.6557,31.6853,15304.0
2016-11-28 14:50:00,42.8,42.81,42.79,42.8,9636.0,31.6779,31.6853,31.6705,31.6779,9636.0
2016-11-28 14:55:00,42.8,42.85,42.79,42.84,20480.0,31.6779,31.7149,31.6705,31.7075,20480.0
2016-11-28 15:00:00,42.85,42.85,42.8,42.82,19331.0,31.7149,31.7149,31.6779,31.6927,19331.0
2016-11-28 15:05:00,42.82,42.82,42.75,42.78,29094.0,31.6927,31.6927,31.6409,31.6631,29094.0
2016-11-28 15:10:00,42.78,42.79,42.74,42.78,26797.0,31.6631,31.6705,31.6335,31.6631,26797.0
2016-11-28 15:15:00,42.78,42.81,42.77,42.79,16574.0,31.6631,31.6853,31.6557,31.6705,16574.0
2016-11-28 15:20:00,42.8,42.83,42.78,42.82,43523.0,31.6779,31.7001,31.6631,31.6927,43523.0
2016-11-28 15:25:00,42.82,42.86,42.77,42.86,37807.0,31.6927,31.7223,31.6557,31.7223,37807.0
2016-11-28 15:30:00,42.85,42.88,42.84,42.85,31423.0,31.7149,31.7371,31.7075,31.7149,31423.0
2016-11-28 15:35:00,42.85,42.88,42.81,42.88,38009.0,31.7149,31.7371,31.6853,31.7371,38009.0
2016-11-28 15:40:00,42.88,42.89,42.85,42.88,95335.0,31.7371,31.7445,31.7149,31.7371,95335.0
2016-11-28 15:45:00,42.87,42.88,42.79,42.8,79231.0,31.7297,31.7371,31.6705,31.6779,79231.0
2016-11-28 15:50:00,42.8,42.84,42.8,42.84,83458.0,31.6779,31.7075,31.6779,31.7075,83458.0
2016-11-28 15:55:00,42.83,42.87,42.8,42.81,146726.0,31.7001,31.7297,31.6779,31.6853,146726.0
2016-11-29 09:30:00,42.58,42.79,42.55,42.79,44774.0,31.515,31.6705,31.4928,31.6705,44774.0
2016-11-29 09:35:00,42.76,42.8,42.66,42.71,48289.0,31.6483,31.6779,31.5743,31.6113,48289.0
2016-11-29 09:40:00,42.72,42.88,42.72,42.81,33628.0,31.6187,31.7371,31.6187,31.6853,33628.0
2016-11-29 09:45:00,42.79,42.88,42.76,42.88,28603.0,31.6705,31.7371,31.6483,31.7371,28603.0
2016-11-29 09:50:00,42.89,42.97,42.89,42.93,37398.0,31.7445,31.8037,31.7445,31.7741,37398.0
2016-11-29 09:55:00,42.92,42.96,42.9,42.94,30868.0,31.7667,31.7963,31.7519,31.7815,30868.0
2016-11-29 10:00:00,42.95,42.99,42.92,42.99,40193.0,31.7889,31.8185,31.7667,31.8185,40193.0
2016-11-29 10:05:00,42.98,43.04,42.97,43.03,31312.0,31.8111,31.8555,31.8037,31.8481,31312.0
2016-11-29 10:10:00,43.03,43.05,42.98,42.99,20953.0,31.8481,31.8629,31.8111,31.8185,20953.0
2016-11-29 10:15:00,43.0,43.02,42.71,42.73,44351.0,31.8259,31.8407,31.6113,31.6261,44351.0
2016-11-29 10:20:00,42.74,42.81,42.7,42.79,16622.0,31.6335,31.6853,31.6039,31.6705,16622.0
2016-11-29 10:25:00,42.79,42.82,42.73,42.73,12671.0,31.6705,31.6927,31.6261,31.6261,12671.0
2016-11-29 10:30:00,42.73,42.76,42.7,42.72,14215.0,31.6261,31.6483,31.6039,31.6187,14215.0
2016-11-29 10:35:00,42.74,42.85,42.73,42.84,12088.0,31.6335,31.7149,31.6261,31.7075,12088.0
2016-11-29 10:40:00,42.86,42.89,42.81,42.86,17683.0,31.7223,31.7445,31.6853,31.7223,17683.0
2016-11-29 10:45:00,42.87,42.95,42.87,42.95,13098.0,31.7297,31.7889,31.7297,31.7889,13098.0
2016-11-29 10:50:00,42.96,42.99,42.92,42.93,19351.0,31.7963,31.8185,31.7667,31.7741,19351.0
2016-11-29 10:55:00,42.92,43.02,42.92,43.01,28593.0,31.7667,31.8407,31.7667,31.8333,28593.0
2016-11-29 11:00:00,43.02,43.03,42.97,43.0,45953.0,31.8407,31.8481,31.8037,31.8259,45953.0
2016-11-29 11:05:00,43.0,43.0,42.93,42.94,29059.0,31.8259,31.8259,31.7741,31.7815,29059.0
2016-11-29 11:10:00,42.94,43.01,42.94,43.0,20272.0,31.7815,31.8333,31.7815,31.8259,20272.0
2016-11-29 11:15:00,43.0,43.07,42.95,43.04,31268.0,31.8259,31.8777,31.7889,31.8555,31268.0
2016-11-29 11:20:00,43.05,43.1,43.05,43.08,19380.0,31.8629,31.8999,31.8629,31.8851,19380.0
2016-11-29 11:25:00,43.08,43.11,43.04,43.05,21179.0,31.8851,31.9073,31.8555,31.8629,21179.0
2016-11-29 11:30:00,43.07,43.08,42.97,42.98,18309.0,31.8777,31.8851,31.8037,31.8111,18309.0
2016-11-29 11:35:00,42.97,42.99,42.9,42.9,12565.0,31.8037,31.8185,31.7519,31.7519,12565.0
2016-11-29 11:40:00,42.92,42.96,42.9,42.95,11709.0,31.7667,31.7963,31.7519,31.7889,11709.0
2016-11-29 11:45:00,42.96,42.96,42.91,42.92,12833.0,31.7963,31.7963,31.7593,31.7667,12833.0
2016-11-29 11:50:00,42.91,42.92,42.88,42.9,22106.0,31.7593,31.7667,31.7371,31.7519,22106.0
2016-11-29 11:55:00,42.9,42.92,42.87,42.91,15676.0,31.7519,31.7667,31.7297,31.7593,15676.0
2016-11-29 12:00:00,42.92,42.92,42.88,42.89,17156.0,31.7667,31.7667,31.7371,31.7445,17156.0
2016-11-29 12:05:00,42.89,42.96,42.88,42.89,23608.0,31.7445,31.7963,31.7371,31.7445,23608.0
2016-11-29 12:10:00,42.88,42.9,42.81,42.82,15494.0,31.7371,31.7519,31.6853,31.6927,15494.0
2016-11-29 12:15:00,42.81,42.84,42.8,42.82,11042.0,31.6853,31.7075,31.6779,31.6927,11042.0
2016-11-29 12:20:00,42.81,42.83,42.75,42.76,22608.0,31.6853,31.7001,31.6409,31.6483,22608.0
2016-11-29 12:25:00,42.75,42.86,42.75,42.85,45474.0,31.6409,31.7223,31.6409,31.7149,45474.0
2016-11-29 12:30:00,42.86,42.86,42.78,42.78,16967.0,31.7223,31.7223,31.6631,31.6631,16967.0
2016-11-29 12:35:00,42.78,42.81,42.77,42.81,15550.0,31.6631,31.6853,31.6557,31.6853,15550.0
2016-11-29 12:40:00,42.81,42.83,42.77,42.77,13176.0,31.6853,31.7001,31.6557,31.6557,13176.0
2016-11-29 12:45:00,42.78,42.79,42.75,42.79,15494.0,31.6631,31.6705,31.6409,31.6705,15494.0
2016-11-29 12:50:00,42.78,42.82,42.78,42.82,6080.0,31.6631,31.6927,31.6631,31.6927,6080.0
2016-11-29 12:55:00,42.82,42.83,42.79,42.79,13443.0,31.6927,31.7001,31.6705,31.6705,13443.0
2016-11-29 13:00:00,42.8,42.85,42.8,42.85,8561.0,31.6779,31.7149,31.6779,31.7149,8561.0
2016-11-29 13:05:00,42.85,42.87,42.83,42.85,6788.0,31.7149,31.7297,31.7001,31.7149,6788.0
2016-11-29 13:10:00,42.86,42.91,42.85,42.91,14958.0,31.7223,31.7593,31.7149,31.7593,14958.0
2016-11-29 13:15:00,42.91,42.91,42.85,42.87,15745.0,31.7593,31.7593,31.7149,31.7297,15745.0
2016-11-29 13:20:00,42.88,42.89,42.84,42.85,11215.0,31.7371,31.7445,31.7075,31.7149,11215.0
2016-11-29 13:25:00,42.85,42.85,42.81,42.84,11483.0,31.7149,31.7149,31.6853,31.7075,11483.0
2016-11-29 13:30:00,42.84,42.84,42.81,42.83,8728.0,31.7075,31.7075,31.6853,31.7001,8728.0
2016-11-29 13:35:00,42.83,42.83,42.78,42.8,14778.0,31.7001,31.7001,31.6631,31.6779,14778.0
2016-11-29 13:40:00,42.81,42.85,42.8,42.83,12213.0,31.6853,31.7149,31.6779,31.7001,12213.0
2016-11-29 13:45:00,42.83,42.85,42.82,42.82,9975.0,31.7001,31.7149,31.6927,31.6927,9975.0
2016-11-29 13:50:00,42.82,42.85,42.8,42.84,13774.0,31.6927,31.7149,31.6779,31.7075,13774.0
2016-11-29 13:55:00,42.84,42.86,42.81,42.84,10432.0,31.7075,31.7223,31.6853,31.7075,10432.0
2016-11-29 14:00:00,42.84,42.86,42.81,42.84,14672.0,31.7075,31.7223,31.6853,31.7075,14672.0
2016-11-29 14:05:00,42.83,42.84,42.76,42.77,22887.0,31.7001,31.7075,31.6483,31.6557,22887.0
2016-11-29 14:10:00,42.77,42.8,42.74,42.8,33849.0,31.6557,31.6779,31.6335,31.6779,33849.0
2016-11-29 14:15:00,42.8,42.8,42.74,42.77,37775.0,31.6779,31.6779,31.6335,31.6557,37775.0
2016-11-29 14:20:00,42.77,42.77,42.72,42.73,15676.0,31.6557,31.6557,31.6187,31.6261,15676.0
2016-11-29 14:25:00,42.74,42.78,42.74,42.76,17217.0,31.6335,31.6631,31.6335,31.6483,17217.0
2016-11-29 14:30:00,42.76,42.78,42.72,42.77,18829.0,31.6483,31.6631,31.6187,31.6557,18829.0
2016-11-29 14:35:00,42.77,42.83,42.77,42.83,25240.0,31.6557,31.7001,31.6557,31.7001,25240.0
2016-11-29 14:40:00,42.82,42.85,42.8,42.84,28228.0,31.6927,31.7149,31.6779,31.7075,28228.0
2016-11-29 14:45:00,42.84,42.85,42.82,42.84,25149.0,31.7075,31.7149,31.6927,31.7075,25149.0
2016-11-29 14:50:00,42.84,42.85,42.81,42.84,31283.0,31.7075,31.7149,31.6853,31.7075,31283.0
2016-11-29 14:55:00,42.83,42.85,42.79,42.81,47608.0,31.7001,31.7149,31.6705,31.6853,47608.0
2016-11-29 15:00:00,42.82,42.82,42.79,42.8,65520.0,31.6927,31.6927,31.6705,31.6779,65520.0
2016-11-29 15:05:00,42.8,42.84,42.8,42.8,30585.0,31.6779,31.7075,31.6779,31.6779,30585.0
2016-11-29 15:10:00,42.8,42.81,42.75,42.78,30180.0,31.6779,31.6853,31.6409,31.6631,30180.0
2016-11-29 15:15:00,42.78,42.81,42.76,42.77,52393.0,31.6631,31.6853,31.6483,31.6557,52393.0
2016-11-29 15:20:00,42.78,42.81,42.77,42.8,43034.0,31.6631,31.6853,31.6557,31.6779,43034.0
2016-11-29 15:25:00,42.8,42.81,42.79,42.81,36479.0,31.6779,31.6853,31.6705,31.6853,36479.0
2016-11-29 15:30:00,42.8,42.82,42.77,42.81,49443.0,31.6779,31.6927,31.6557,31.6853,49443.0
2016-11-29 15:35:00,42.82,42.83,42.78,42.79,41333.0,31.6927,31.7001,31.6631,31.6705,41333.0
2016-11-29 15:40:00,42.79,42.82,42.77,42.82,41387.0,31.6705,31.6927,31.6557,31.6927,41387.0
2016-11-29 15:45:00,42.81,42.83,42.79,42.83,49290.0,31.6853,31.7001,31.6705,31.7001,49290.0
2016-11-29 15:50:00,42.82,42.84,42.8,42.83,46958.0,31.6927,31.7075,31.6779,31.7001,46958.0
2016-11-29 15:55:00,42.83,42.85,42.82,42.85,76996.0,31.7001,31.7149,31.6927,31.7149,76996.0
2016-11-30 09:30:00,42.38,42.38,41.93,42.11,65085.0,31.367,31.367,31.034,31.1672,65085.0
2016-11-30 09:35:00,42.12,42.23,42.03,42.08,22943.0,31.1746,31.256,31.108,31.145,22943.0
2016-11-30 09:40:00,42.0,42.06,41.95,41.95,13629.0,31.0858,31.1302,31.0488,31.0488,13629.0
2016-11-30 09:45:00,41.94,41.99,41.87,41.9,34794.0,31.0414,31.0784,30.9895,31.0118,34794.0
2016-11-30 09:50:00,41.9,42.02,41.9,41.95,22578.0,31.0118,31.1006,31.0118,31.0488,22578.0
2016-11-30 09:55:00,41.96,42.01,41.91,41.96,25958.0,31.0562,31.0932,31.0192,31.0562,25958.0
2016-11-30 10:00:00,41.97,42.08,41.96,42.07,28062.0,31.0636,31.145,31.0562,31.1376,28062.0
2016-11-30 10:05:00,42.07,42.16,42.04,42.14,27993.0,31.1376,31.2042,31.1154,31.1894,27993.0
2016-11-30 10:10:00,42.14,42.22,42.1,42.2,25785.0,31.1894,31.2486,31.1598,31.2338,25785.0
2016-11-30 10:15:00,42.19,42.26,42.19,42.26,24373.0,31.2264,31.2782,31.2264,31.2782,24373.0
2016-11-30 10:20:00,42.25,42.39,42.24,42.39,27555.0,31.2708,31.3744,31.2634,31.3744,27555.0
2016-11-30 10:25:00,42.39,42.43,42.32,42.33,25098.0,31.3744,31.404,31.3226,31.33,25098.0
2016-11-30 10:30:00,42.32,42.4,42.32,42.35,12966.0,31.3226,31.3818,31.3226,31.3448,12966.0
2016-11-30 10:35:00,42.34,42.4,42.34,42.39,9953.0,31.3374,31.3818,31.3374,31.3744,9953.0
2016-11-30 10:40:00,42.38,42.41,42.33,42.36,13665.0,31.367,31.3892,31.33,31.3522,13665.0
2016-11-30 10:45:00,42.36,42.45,42.36,42.42,12240.0,31.3522,31.4188,31.3522,31.3966,12240.0
2016-11-30 10:50:00,42.42,42.44,42.39,42.39,9564.0,31.3966,31.4114,31.3744,31.3744,9564.0
2016-11-30 10:55:00,42.4,42.43,42.33,42.33,13496.0,31.3818,31.404,31.33,31.33,13496.0
2016-11-30 11:00:00,42.34,42.34,42.24,42.26,14803.0,31.3374,31.3374,31.2634,31.2782,14803.0
2016-11-30 11:05:00,42.26,42.26,42.14,42.18,17186.0,31.2782,31.2782,31.1894,31.219,17186.0
2016-11-30 11:10:00,42.17,42.18,42.06,42.08,19368.0,31.2116,31.219,31.1302,31.145,19368.0
2016-11-30 11:15:00,42.07,42.09,42.03,42.04,18007.0,31.1376,31.1524,31.108,31.1154,18007.0
2016-11-30 11:20:00,42.03,42.06,41.99,41.99,32809.0,31.108,31.1302,31.0784,31.0784,32809.0
2016-11-30 11:25:00,41.97,41.99,41.94,41.98,15366.0,31.0636,31.0784,31.0414,31.071,15366.0
2016-11-30 11:30:00,41.98,41.98,41.87,41.88,61071.0,31.071,31.071,30.9895,30.9969,61071.0
2016-11-30 11:35:00,41.88,41.94,41.85,41.94,21414.0,30.9969,31.0414,30.9747,31.0414,21414.0
2016-11-30 11:40:00,41.93,42.03,41.93,42.02,28141.0,31.034,31.108,31.034,31.1006,28141.0
2016-11-30 11:45:00,42.01,42.01,41.99,42.0,9609.0,31.0932,31.0932,31.0784,31.0858,9609.0
2016-11-30 11:50:00,41.99,42.02,41.89,41.89,82464.0,31.0784,31.1006,31.0043,31.0043,82464.0
2016-11-30 11:55:00,41.9,41.92,41.81,41.86,26000.0,31.0118,31.0266,30.9451,30.9821,26000.0
2016-11-30 12:00:00,41.87,41.88,41.82,41.84,61545.0,30.9895,30.9969,30.9525,30.9673,61545.0
2016-11-30 12:05:00,41.84,41.85,41.78,41.82,37072.0,30.9673,30.9747,30.9229,30.9525,37072.0
2016-11-30 12:10:00,41.8,41.84,41.79,41.81,30386.0,30.9377,30.9673,30.9303,30.9451,30386.0
2016-11-30 12:15:00,41.8,41.81,41.72,41.73,32879.0,30.9377,30.9451,30.8785,30.8859,32879.0
2016-11-30 12:20:00,41.73,41.77,41.71,41.77,14774.0,30.8859,30.9155,30.8711,30.9155,14774.0
2016-11-30 12:25:00,41.77,41.79,41.73,41.73,11876.0,30.9155,30.9303,30.8859,30.8859,11876.0
2016-11-30 12:30:00,41.73,41.75,41.71,41.72,19679.0,30.8859,30.9007,30.8711,30.8785,19679.0
2016-11-30 12:35:00,41.72,41.73,41.66,41.68,16734.0,30.8785,30.8859,30.8341,30.8489,16734.0
2016-11-30 12:40:00,41.68,41.69,41.63,41.64,11953.0,30.8489,30.8563,30.8119,30.8193,11953.0
2016-11-30 12:45:00,41.63,41.65,41.6,41.62,20846.0,30.8119,30.8267,30.7897,30.8045,20846.0
2016-11-30 12:50:00,41.62,41.67,41.61,41.67,13229.0,30.8045,30.8415,30.7971,30.8415,13229.0
2016-11-30 12:55:00,41.68,41.71,41.66,41.7,11509.0,30.8489,30.8711,30.8341,30.8637,11509.0
2016-11-30 13:00:00,41.69,41.76,41.69,41.72,11399.0,30.8563,30.9081,30.8563,30.8785,11399.0
2016-11-30 13:05:00,41.72,41.73,41.69,41.73,13456.0,30.8785,30.8859,30.8563,30.8859,13456.0
2016-11-30 13:10:00,41.72,41.74,41.68,41.73,10120.0,30.8785,30.8933,30.8489,30.8859,10120.0
2016-11-30 13:15:00,41.73,41.76,41.69,41.75,12766.0,30.8859,30.9081,30.8563,30.9007,12766.0
2016-11-30 13:20:00,41.74,41.78,41.73,41.76,7767.0,30.8933,30.9229,30.8859,30.9081,7767.0
2016-11-30 13:25:00,41.76,41.78,41.71,41.75,28218.0,30.9081,30.9229,30.8711,30.9007,28218.0
2016-11-30 13:30:00,41.74,41.77,41.73,41.73,32271.0,30.8933,30.9155,30.8859,30.8859,32271.0
2016-11-30 13:35:00,41.73,41.73,41.67,41.7,19026.0,30.8859,30.8859,30.8415,30.8637,19026.0
2016-11-30 13:40:00,41.71,41.75,41.69,41.74,11806.0,30.8711,30.9007,30.8563,30.8933,11806.0
2016-11-30 13:45:00,41.73,41.74,41.69,41.72,13499.0,30.8859,30.8933,30.8563,30.8785,13499.0
2016-11-30 13:50:00,41.72,41.74,41.68,41.74,13508.0,30.8785,30.8933,30.8489,30.8933,13508.0
2016-11-30 13:55:00,41.73,41.76,41.73,41.74,6053.0,30.8859,30.9081,30.8859,30.8933,6053.0
2016-11-30 14:00:00,41.74,41.76,41.7,41.76,17353.0,30.8933,30.9081,30.8637,30.9081,17353.0
2016-11-30 14:05:00,41.75,41.75,41.65,41.68,23593.0,30.9007,30.9007,30.8267,30.8489,23593.0
2016-11-30 14:10:00,41.68,41.7,41.66,41.69,26325.0,30.8489,30.8637,30.8341,30.8563,26325.0
2016-11-30 14:15:00,41.68,41.69,41.62,41.62,17638.0,30.8489,30.8563,30.8045,30.8045,17638.0
2016-11-30 14:20:00,41.62,41.68,41.62,41.68,29354.0,30.8045,30.8489,30.8045,30.8489,29354.0
2016-11-30 14:25:00,41.68,41.69,41.66,41.66,14780.0,30.8489,30.8563,30.8341,30.8341,14780.0
2016-11-30 14:30:00,41.65,41.66,41.62,41.63,13255.0,30.8267,30.8341,30.8045,30.8119,13255.0
2016-11-30 14:35:00,41.62,41.68,41.6,41.65,17572.0,30.8045,30.8489,30.7897,30.8267,17572.0
2016-11-30 14:40:00,41.65,41.66,41.61,41.61,14222.0,30.8267,30.8341,30.7971,30.7971,14222.0
2016-11-30 14:45:00,41.6,41.62,41.57,41.57,18831.0,30.7897,30.8045,30.7675,30.7675,18831.0
2016-11-30 14:50:00,41.57,41.62,41.56,41.6,26697.0,30.7675,30.8045,30.7601,30.7897,26697.0
2016-11-30 14:55:00,41.6,41.62,41.58,41.58,27394.0,30.7897,30.8045,30.7749,30.7749,27394.0
2016-11-30 15:00:00,41.59,41.62,41.56,41.58,22326.0,30.7823,30.8045,30.7601,30.7749,22326.0
2016-11-30 15:05:00,41.57,41.61,41.56,41.59,27444.0,30.7675,30.7971,30.7601,30.7823,27444.0
2016-11-30 15:10:00,41.6,41.65,41.59,41.61,29599.0,30.7897,30.8267,30.7823,30.7971,29599.0
2016-11-30 15:15:00,41.61,41.62,41.57,41.59,28955.0,30.7971,30.8045,30.7675,30.7823,28955.0
2016-11-30 15:20:00,41.58,41.61,41.54,41.59,30563.0,30.7749,30.7971,30.7453,30.7823,30563.0
2016-11-30 15:25:00,41.59,41.59,41.51,41.51,52676.0,30.7823,30.7823,30.7231,30.7231,52676.0
2016-11-30 15:30:00,41.51,41.52,41.43,41.43,78674.0,30.7231,30.7305,30.6639,30.6639,78674.0
2016-11-30 15:35:00,41.43,41.43,41.37,41.4,144478.0,30.6639,30.6639,30.6195,30.6417,144478.0
2016-11-30 15:40:00,41.41,41.44,41.38,41.42,43793.0,30.6491,30.6713,30.6269,30.6565,43793.0
2016-11-30 15:45:00,41.42,41.43,41.4,41.43,41965.0,30.6565,30.6639,30.6417,30.6639,41965.0
2016-11-30 15:50:00,41.43,41.46,41.4,41.44,61219.0,30.6639,30.6861,30.6417,30.6713,61219.0
2016-11-30 15:55:00,41.44,41.44,41.31,41.31,195675.0,30.6713,30.6713,30.5751,30.5751,195675.0
2016-12-01 09:30:00,41.02,41.19,40.86,41.18,63581.0,30.3604,30.4863,30.242,30.4789,63581.0
2016-12-01 09:35:00,41.12,41.13,40.94,41.01,34050.0,30.4344,30.4418,30.3012,30.353,34050.0
2016-12-01 09:40:00,41.0,41.12,40.99,41.12,23911.0,30.3456,30.4344,30.3382,30.4344,23911.0
2016-12-01 09:45:00,41.12,41.15,41.07,41.12,16615.0,30.4344,30.4566,30.3974,30.4344,16615.0
2016-12-01 09:50:00,41.13,41.22,41.05,41.07,15640.0,30.4418,30.5085,30.3826,30.3974,15640.0
2016-12-01 09:55:00,41.1,41.12,40.97,41.1,37781.0,30.4196,30.4344,30.3234,30.4196,37781.0
2016-12-01 10:00:00,41.09,41.09,40.92,40.97,18580.0,30.4122,30.4122,30.2864,30.3234,18580.0
2016-12-01 10:05:00,40.97,40.98,40.89,40.93,32509.0,30.3234,30.3308,30.2642,30.2938,32509.0
2016-12-01 10:10:00,40.94,40.98,40.89,40.95,45388.0,30.3012,30.3308,30.2642,30.3086,45388.0
2016-12-01 10:15:00,40.96,41.15,40.95,41.07,42812.0,30.316,30.4566,30.3086,30.3974,42812.0
2016-12-01 10:20:00,41.07,41.11,41.05,41.06,22559.0,30.3974,30.427,30.3826,30.39,22559.0
2016-12-01 10:25:00,41.06,41.06,40.92,40.96,20781.0,30.39,30.39,30.2864,30.316,20781.0
2016-12-01 10:30:00,40.96,41.07,40.95,41.0,62598.0,30.316,30.3974,30.3086,30.3456,62598.0
2016-12-01 10:35:00,41.0,41.05,40.99,41.04,31494.0,30.3456,30.3826,30.3382,30.3752,31494.0
2016-12-01 10:40:00,41.04,41.14,41.04,41.14,24462.0,30.3752,30.4492,30.3752,30.4492,24462.0
2016-12-01 10:45:00,41.14,41.2,41.13,41.2,43732.0,30.4492,30.4937,30.4418,30.4937,43732.0
2016-12-01 10:50:00,41.2,41.27,41.19,41.25,38003.0,30.4937,30.5455,30.4863,30.5307,38003.0
2016-12-01 10:55:00,41.26,41.34,41.26,41.34,44395.0,30.5381,30.5973,30.5381,30.5973,44395.0
2016-12-01 11:00:00,41.34,41.34,41.29,41.3,94178.0,30.5973,30.5973,30.5603,30.5677,94178.0
2016-12-01 11:05:00,41.3,41.33,41.25,41.29,59985.0,30.5677,30.5899,30.5307,30.5603,59985.0
2016-12-01 11:10:00,41.29,41.34,41.27,41.3,41695.0,30.5603,30.5973,30.5455,30.5677,41695.0
2016-12-01 11:15:00,41.3,41.31,41.26,41.29,19999.0,30.5677,30.5751,30.5381,30.5603,19999.0
2016-12-01 11:20:00,41.28,41.39,41.28,41.37,20945.0,30.5529,30.6343,30.5529,30.6195,20945.0
2016-12-01 11:25:00,41.37,41.39,41.3,41.3,26736.0,30.6195,30.6343,30.5677,30.5677,26736.0
2016-12-01 11:30:00,41.3,41.31,41.21,41.23,20867.0,30.5677,30.5751,30.5011,30.5159,20867.0
2016-12-01 11:35:00,41.24,41.3,41.24,41.29,13640.0,30.5233,30.5677,30.5233,30.5603,13640.0
2016-12-01 11:40:00,41.29,41.3,41.25,41.3,13323.0,30.5603,30.5677,30.5307,30.5677,13323.0
2016-12-01 11:45:00,41.29,41.3,41.23,41.25,12317.0,30.5603,30.5677,30.5159,30.5307,12317.0
2016-12-01 11:50:00,41.25,41.25,41.18,41.21,7454.0,30.5307,30.5307,30.4789,30.5011,7454.0
2016-12-01 11:55:00,41.2,41.25,41.18,41.2,8851.0,30.4937,30.5307,30.4789,30.4937,8851.0
2016-12-01 12:00:00,41.2,41.24,41.18,41.18,11060.0,30.4937,30.5233,30.4789,30.4789,11060.0
2016-12-01 12:05:00,41.18,41.2,41.14,41.15,11394.0,30.4789,30.4937,30.4492,30.4566,11394.0
2016-12-01 12:10:00,41.14,41.16,41.13,41.14,6809.0,30.4492,30.464,30.4418,30.4492,6809.0
2016-12-01 12:15:00,41.14,41.16,41.11,41.13,13689.0,30.4492,30.464,30.427,30.4418,13689.0
2016-12-01 12:20:00,41.13,41.13,41.1,41.12,30890.0,30.4418,30.4418,30.4196,30.4344,30890.0
2016-12-01 12:25:00,41.12,41.16,41.11,41.16,47431.0,30.4344,30.464,30.427,30.464,47431.0
2016-12-01 12:30:00,41.17,41.17,41.07,41.07,9236.0,30.4715,30.4715,30.3974,30.3974,9236.0
2016-12-01 12:35:00,41.07,41.07,41.03,41.04,11442.0,30.3974,30.3974,30.3678,30.3752,11442.0
2016-12-01 12:40:00,41.04,41.05,40.99,41.01,14854.0,30.3752,30.3826,30.3382,30.353,14854.0
2016-12-01 12:45:00,41.02,41.08,41.0,41.02,7174.0,30.3604,30.4048,30.3456,30.3604,7174.0
2016-12-01 12:50:00,41.02,41.06,41.01,41.05,7364.0,30.3604,30.39,30.353,30.3826,7364.0
2016-12-01 12:55:00,41.05,41.06,41.01,41.02,15829.0,30.3826,30.39,30.353,30.3604,15829.0
2016-12-01 13:00:00,41.01,41.03,40.98,40.99,11029.0,30.353,30.3678,30.3308,30.3382,11029.0
2016-12-01 13:05:00,40.99,40.99,40.91,40.93,11021.0,30.3382,30.3382,30.279,30.2938,11021.0
2016-12-01 13:10:00,40.94,40.94,40.89,40.92,18801.0,30.3012,30.3012,30.2642,30.2864,18801.0
2016-12-01 13:15:00,40.91,40.91,40.87,40.91,9719.0,30.279,30.279,30.2494,30.279,9719.0
2016-12-01 13:20:00,40.9,40.91,40.87,40.9,9344.0,30.2716,30.279,30.2494,30.2716,9344.0
2016-12-01 13:25:00,40.9,40.9,40.84,40.87,15420.0,30.2716,30.2716,30.2272,30.2494,15420.0
2016-12-01 13:30:00,40.87,40.91,40.85,40.9,10714.0,30.2494,30.279,30.2346,30.2716,10714.0
2016-12-01 13:35:00,40.9,40.96,40.9,40.92,9568.0,30.2716,30.316,30.2716,30.2864,9568.0
2016-12-01 13:40:00,40.92,40.98,40.92,40.98,11070.0,30.2864,30.3308,30.2864,30.3308,11070.0
2016-12-01 13:45:00,40.97,40.99,40.94,40.98,10686.0,30.3234,30.3382,30.3012,30.3308,10686.0
2016-12-01 13:50:00,40.97,41.0,40.96,41.0,14801.0,30.3234,30.3456,30.316,30.3456,14801.0
2016-12-01 13:55:00,41.01,41.1,41.0,41.08,18546.0,30.353,30.4196,30.3456,30.4048,18546.0
2016-12-01 14:00:00,41.1,41.13,41.07,41.12,17318.0,30.4196,30.4418,30.3974,30.4344,17318.0
2016-12-01 14:05:00,41.11,41.21,41.11,41.21,14999.0,30.427,30.5011,30.427,30.5011,14999.0
2016-12-01 14:10:00,41.21,41.23,41.15,41.17,23587.0,30.5011,30.5159,30.4566,30.4715,23587.0
2016-12-01 14:15:00,41.16,41.19,41.15,41.16,12251.0,30.464,30.4863,30.4566,30.464,12251.0
2016-12-01 14:20:00,41.15,41.19,41.13,41.18,17910.0,30.4566,30.4863,30.4418,30.4789,17910.0
2016-12-01 14:25:00,41.18,41.2,41.15,41.17,12660.0,30.4789,30.4937,30.4566,30.4715,12660.0
2016-12-01 14:30:00,41.17,41.19,41.16,41.19,10777.0,30.4715,30.4863,30.464,30.4863,10777.0
2016-12-01 14:35:00,41.2,41.21,41.17,41.18,17254.0,30.4937,30.5011,30.4715,30.4789,17254.0
2016-12-01 14:40:00,41.17,41.21,41.17,41.21,19874.0,30.4715,30.5011,30.4715,30.5011,19874.0
2016-12-01 14:45:00,41.2,41.24,41.18,41.22,35674.0,30.4937,30.5233,30.4789,30.5085,35674.0
2016-12-01 14:50:00,41.22,41.26,41.17,41.18,42524.0,30.5085,30.5381,30.4715,30.4789,42524.0
2016-12-01 14:55:00,41.18,41.21,41.14,41.15,35681.0,30.4789,30.5011,30.4492,30.4566,35681.0
2016-12-01 15:00:00,41.14,41.18,41.14,41.17,10972.0,30.4492,30.4789,30.4492,30.4715,10972.0
2016-12-01 15:05:00,41.17,41.23,41.17,41.23,27170.0,30.4715,30.5159,30.4715,30.5159,27170.0
2016-12-01 15:10:00,41.23,41.26,41.18,41.19,21144.0,30.5159,30.5381,30.4789,30.4863,21144.0
2016-12-01 15:15:00,41.18,41.18,41.12,41.13,23015.0,30.4789,30.4789,30.4344,30.4418,23015.0
2016-12-01 15:20:00,41.13,41.16,41.11,41.14,35867.0,30.4418,30.464,30.427,30.4492,35867.0
2016-12-01 15:25:00,41.14,41.15,41.06,41.07,52388.0,30.4492,30.4566,30.39,30.3974,52388.0
2016-12-01 15:30:00,41.07,41.1,40.98,41.02,171714.0,30.3974,30.4196,30.3308,30.3604,171714.0
2016-12-01 15:35:00,41.03,41.04,41.0,41.02,213258.0,30.3678,30.3752,30.3456,30.3604,213258.0
2016-12-01 15:40:00,41.01,41.02,40.97,40.98,60782.0,30.353,30.3604,30.3234,30.3308,60782.0
2016-12-01 15:45:00,40.98,41.01,40.96,40.96,99082.0,30.3308,30.353,30.316,30.316,99082.0
2016-12-01 15:50:00,40.97,41.01,40.95,41.0,172701.0,30.3234,30.353,30.3086,30.3456,172701.0
2016-12-01 15:55:00,40.99,41.06,40.99,41.05,169167.0,30.3382,30.39,30.3382,30.3826,169167.0
2016-12-02 09:30:00,41.37,41.62,41.37,41.62,42703.0,30.6195,30.8045,30.6195,30.8045,42703.0
2016-12-02 09:35:00,41.64,41.72,41.61,41.62,36455.0,30.8193,30.8785,30.7971,30.8045,36455.0
2016-12-02 09:40:00,41.61,41.65,41.5,41.53,49495.0,30.7971,30.8267,30.7157,30.7379,49495.0
2016-12-02 09:45:00,41.53,41.57,41.43,41.44,28843.0,30.7379,30.7675,30.6639,30.6713,28843.0
2016-12-02 09:50:00,41.44,41.5,41.4,41.48,28311.0,30.6713,30.7157,30.6417,30.7009,28311.0
2016-12-02 09:55:00,41.47,41.56,41.44,41.55,20796.0,30.6935,30.7601,30.6713,30.7527,20796.0
2016-12-02 10:00:00,41.56,41.66,41.54,41.63,25629.0,30.7601,30.8341,30.7453,30.8119,25629.0
2016-12-02 10:05:00,41.61,41.62,41.54,41.58,24610.0,30.7971,30.8045,30.7453,30.7749,24610.0
2016-12-02 10:10:00,41.58,41.76,41.58,41.76,39758.0,30.7749,30.9081,30.7749,30.9081,39758.0
2016-12-02 10:15:00,41.75,41.82,41.73,41.75,15285.0,30.9007,30.9525,30.8859,30.9007,15285.0
2016-12-02 10:20:00,41.76,41.77,41.65,41.66,12325.0,30.9081,30.9155,30.8267,30.8341,12325.0
2016-12-02 10:25:00,41.67,41.67,41.61,41.64,6697.0,30.8415,30.8415,30.7971,30.8193,6697.0
2016-12-02 10:30:00,41.64,41.64,41.51,41.52,16348.0,30.8193,30.8193,30.7231,30.7305,16348.0
2016-12-02 10:35:00,41.51,41.56,41.44,41.5,16181.0,30.7231,30.7601,30.6713,30.7157,16181.0
2016-12-02 10:40:00,41.5,41.56,41.5,41.52,13609.0,30.7157,30.7601,30.7157,30.7305,13609.0
2016-12-02 10:45:00,41.52,41.58,41.52,41.54,13265.0,30.7305,30.7749,30.7305,30.7453,13265.0
2016-12-02 10:50:00,41.54,41.54,41.48,41.5,11091.0,30.7453,30.7453,30.7009,30.7157,11091.0
2016-12-02 10:55:00,41.51,41.54,41.49,41.5,12038.0,30.7231,30.7453,30.7083,30.7157,12038.0
2016-12-02 11:00:00,41.5,41.56,41.5,41.55,15844.0,30.7157,30.7601,30.7157,30.7527,15844.0
2016-12-02 11:05:00,41.54,41.54,41.46,41.49,21682.0,30.7453,30.7453,30.6861,30.7083,21682.0
2016-12-02 11:10:00,41.5,41.56,41.49,41.51,15290.0,30.7157,30.7601,30.7083,30.7231,15290.0
2016-12-02 11:15:00,41.51,41.54,41.47,41.49,21711.0,30.7231,30.7453,30.6935,30.7083,21711.0
2016-12-02 11:20:00,41.5,41.55,41.48,41.5,21471.0,30.7157,30.7527,30.7009,30.7157,21471.0
2016-12-02 11:25:00,41.5,41.52,41.45,41.46,33476.0,30.7157,30.7305,30.6787,30.6861,33476.0
2016-12-02 11:30:00,41.46,41.47,41.38,41.38,28642.0,30.6861,30.6935,30.6269,30.6269,28642.0
2016-12-02 11:35:00,41.38,41.47,41.38,41.46,30681.0,30.6269,30.6935,30.6269,30.6861,30681.0
2016-12-02 11:40:00,41.47,41.48,41.44,41.46,26321.0,30.6935,30.7009,30.6713,30.6861,26321.0
2016-12-02 11:45:00,41.46,41.46,41.44,41.46,3798.0,30.6861,30.6861,30.6713,30.6861,3798.0
2016-12-02 11:50:00,41.46,41.52,41.46,41.48,17427.0,30.6861,30.7305,30.6861,30.7009,17427.0
2016-12-02 11:55:00,41.47,41.49,41.45,41.46,10785.0,30.6935,30.7083,30.6787,30.6861,10785.0
2016-12-02 12:00:00,41.46,41.46,41.42,41.43,15123.0,30.6861,30.6861,30.6565,30.6639,15123.0
2016-12-02 12:05:00,41.43,41.43,41.38,41.41,20486.0,30.6639,30.6639,30.6269,30.6491,20486.0
2016-12-02 12:10:00,41.41,41.45,41.4,41.43,8312.0,30.6491,30.6787,30.6417,30.6639,8312.0
2016-12-02 12:15:00,41.42,41.43,41.33,41.39,31220.0,30.6565,30.6639,30.5899,30.6343,31220.0
2016-12-02 12:20:00,41.4,41.4,41.34,41.34,12089.0,30.6417,30.6417,30.5973,30.5973,12089.0
2016-12-02 12:25:00,41.35,41.4,41.35,41.37,7374.0,30.6047,30.6417,30.6047,30.6195,7374.0
2016-12-02 12:30:00,41.37,41.38,41.35,41.35,9459.0,30.6195,30.6269,30.6047,30.6047,9459.0
2016-12-02 12:35:00,41.34,41.38,41.34,41.34,16172.0,30.5973,30.6269,30.5973,30.5973,16172.0
2016-12-02 12:40:00,41.34,41.35,41.28,41.31,13014.0,30.5973,30.6047,30.5529,30.5751,13014.0
2016-12-02 12:45:00,41.32,41.34,41.31,41.31,5676.0,30.5825,30.5973,30.5751,30.5751,5676.0
2016-12-02 12:50:00,41.31,41.34,41.27,41.29,13097.0,30.5751,30.5973,30.5455,30.5603,13097.0
2016-12-02 12:55:00,41.29,41.29,41.26,41.28,11796.0,30.5603,30.5603,30.5381,30.5529,11796.0
2016-12-02 13:00:00,41.29,41.29,41.26,41.26,10791.0,30.5603,30.5603,30.5381,30.5381,10791.0
2016-12-02 13:05:00,41.26,41.26,41.21,41.25,24264.0,30.5381,30.5381,30.5011,30.5307,24264.0
2016-12-02 13:10:00,41.25,41.29,41.21,41.23,9230.0,30.5307,30.5603,30.5011,30.5159,9230.0
2016-12-02 13:15:00,41.23,41.25,41.23,41.23,10747.0,30.5159,30.5307,30.5159,30.5159,10747.0
2016-12-02 13:20:00,41.23,41.26,41.23,41.25,5433.0,30.5159,30.5381,30.5159,30.5307,5433.0
2016-12-02 13:25:00,41.25,41.28,41.23,41.25,11175.0,30.5307,30.5529,30.5159,30.5307,11175.0
2016-12-02 13:30:00,41.25,41.25,41.2,41.22,14363.0,30.5307,30.5307,30.4937,30.5085,14363.0
2016-12-02 13:35:00,41.23,41.25,41.22,41.23,12151.0,30.5159,30.5307,30.5085,30.5159,12151.0
2016-12-02 13:40:00,41.23,41.27,41.23,41.25,7142.0,30.5159,30.5455,30.5159,30.5307,7142.0
2016-12-02 13:45:00,41.25,41.26,41.22,41.22,10427.0,30.5307,30.5381,30.5085,30.5085,10427.0
2016-12-02 13:50:00,41.21,41.26,41.2,41.24,8074.0,30.5011,30.5381,30.4937,30.5233,8074.0
2016-12-02 13:55:00,41.25,41.25,41.2,41.22,10464.0,30.5307,30.5307,30.4937,30.5085,10464.0
2016-12-02 14:00:00,41.22,41.23,41.18,41.2,9565.0,30.5085,30.5159,30.4789,30.4937,9565.0
2016-12-02 14:05:00,41.21,41.21,41.14,41.14,20323.0,30.5011,30.5011,30.4492,30.4492,20323.0
2016-12-02 14:10:00,41.15,41.17,41.1,41.1,34805.0,30.4566,30.4715,30.4196,30.4196,34805.0
2016-12-02 14:15:00,41.11,41.18,41.1,41.18,9458.0,30.427,30.4789,30.4196,30.4789,9458.0
2016-12-02 14:20:00,41.19,41.19,41.16,41.19,8295.0,30.4863,30.4863,30.464,30.4863,8295.0
2016-12-02 14:25:00,41.2,41.21,41.18,41.19,6356.0,30.4937,30.5011,30.4789,30.4863,6356.0
2016-12-02 14:30:00,41.19,41.19,41.14,41.14,10309.0,30.4863,30.4863,30.4492,30.4492,10309.0
2016-12-02 14:35:00,41.15,41.18,41.14,41.16,17661.0,30.4566,30.4789,30.4492,30.464,17661.0
2016-12-02 14:40:00,41.16,41.19,41.16,41.18,8877.0,30.464,30.4863,30.464,30.4789,8877.0
2016-12-02 14:45:00,41.19,41.2,41.15,41.16,13416.0,30.4863,30.4937,30.4566,30.464,13416.0
2016-12-02 14:50:00,41.17,41.19,41.16,41.19,9689.0,30.4715,30.4863,30.464,30.4863,9689.0
2016-12-02 14:55:00,41.19,41.2,41.16,41.16,9171.0,30.4863,30.4937,30.464,30.464,9171.0
2016-12-02 15:00:00,41.16,41.21,41.16,41.2,12667.0,30.464,30.5011,30.464,30.4937,12667.0
2016-12-02 15:05:00,41.21,41.27,41.21,41.26,14279.0,30.5011,30.5455,30.5011,30.5381,14279.0
2016-12-02 15:10:00,41.26,41.35,41.26,41.33,37302.0,30.5381,30.6047,30.5381,30.5899,37302.0
2016-12-02 15:15:00,41.33,41.38,41.33,41.36,52616.0,30.5899,30.6269,30.5899,30.6121,52616.0
2016-12-02 15:20:00,41.37,41.37,41.35,41.36,55195.0,30.6195,30.6195,30.6047,30.6121,55195.0
2016-12-02 15:25:00,41.35,41.42,41.35,41.42,11380.0,30.6047,30.6565,30.6047,30.6565,11380.0
2016-12-02 15:30:00,41.43,41.52,41.42,41.45,71137.0,30.6639,30.7305,30.6565,30.6787,71137.0
2016-12-02 15:35:00,41.46,41.46,41.43,41.44,18291.0,30.6861,30.6861,30.6639,30.6713,18291.0
2016-12-02 15:40:00,41.43,41.43,41.37,41.4,48839.0,30.6639,30.6639,30.6195,30.6417,48839.0
2016-12-02 15:45:00,41.4,41.4,41.32,41.34,29528.0,30.6417,30.6417,30.5825,30.5973,29528.0
2016-12-02 15:50:00,41.34,41.36,41.31,41.33,74253.0,30.5973,30.6121,30.5751,30.5899,74253.0
2016-12-02 15:55:00,41.33,41.35,41.25,41.26,241239.0,30.5899,30.6047,30.5307,30.5381,241239.0
2016-12-05 09:30:00,41.16,41.19,41.09,41.11,43112.0,30.464,30.4863,30.4122,30.427,43112.0
2016-12-05 09:35:00,41.1,41.12,41.04,41.06,34483.0,30.4196,30.4344,30.3752,30.39,34483.0
2016-12-05 09:40:00,41.07,41.12,41.05,41.1,36077.0,30.3974,30.4344,30.3826,30.4196,36077.0
2016-12-05 09:45:00,41.09,41.13,41.09,41.1,48482.0,30.4122,30.4418,30.4122,30.4196,48482.0
2016-12-05 09:50:00,41.09,41.11,41.05,41.05,41850.0,30.4122,30.427,30.3826,30.3826,41850.0
2016-12-05 09:55:00,41.04,41.05,40.99,41.01,24414.0,30.3752,30.3826,30.3382,30.353,24414.0
2016-12-05 10:00:00,40.99,41.01,40.92,40.92,29307.0,30.3382,30.353,30.2864,30.2864,29307.0
2016-12-05 10:05:00,40.92,41.03,40.92,41.0,27182.0,30.2864,30.3678,30.2864,30.3456,27182.0
2016-12-05 10:10:00,41.01,41.02,40.98,41.0,10639.0,30.353,30.3604,30.3308,30.3456,10639.0
2016-12-05 10:15:00,41.0,41.01,40.94,40.95,31911.0,30.3456,30.353,30.3012,30.3086,31911.0
2016-12-05 10:20:00,40.95,41.04,40.94,41.04,12951.0,30.3086,30.3752,30.3012,30.3752,12951.0
2016-12-05 10:25:00,41.03,41.03,40.97,41.0,9627.0,30.3678,30.3678,30.3234,30.3456,9627.0
2016-12-05 10:30:00,40.99,41.0,40.93,40.93,22032.0,30.3382,30.3456,30.2938,30.2938,22032.0
2016-12-05 10:35:00,40.92,40.97,40.91,40.97,11798.0,30.2864,30.3234,30.279,30.3234,11798.0
2016-12-05 10:40:00,40.97,40.99,40.94,40.96,15966.0,30.3234,30.3382,30.3012,30.316,15966.0
2016-12-05 10:45:00,40.95,41.02,40.92,41.01,19813.0,30.3086,30.3604,30.2864,30.353,19813.0
2016-12-05 10:50:00,41.0,41.01,40.92,40.92,36404.0,30.3456,30.353,30.2864,30.2864,36404.0
2016-12-05 10:55:00,40.92,40.96,40.9,40.93,20194.0,30.2864,30.316,30.2716,30.2938,20194.0
2016-12-05 11:00:00,40.93,40.95,40.91,40.94,24497.0,30.2938,30.3086,30.279,30.3012,24497.0
2016-12-05 11:05:00,40.94,40.98,40.92,40.97,20470.0,30.3012,30.3308,30.2864,30.3234,20470.0
2016-12-05 11:10:00,40.97,40.98,40.93,40.94,24615.0,30.3234,30.3308,30.2938,30.3012,24615.0
2016-12-05 11:15:00,40.93,40.93,40.86,40.86,22855.0,30.2938,30.2938,30.242,30.242,22855.0
2016-12-05 11:20:00,40.86,40.88,40.85,40.85,17828.0,30.242,30.2568,30.2346,30.2346,17828.0
2016-12-05 11:25:00,40.85,40.89,40.81,40.84,47060.0,30.2346,30.2642,30.205,30.2272,47060.0
2016-12-05 11:30:00,40.84,40.87,40.84,40.84,17129.0,30.2272,30.2494,30.2272,30.2272,17129.0
2016-12-05 11:35:00,40.83,40.83,40.77,40.8,22394.0,30.2198,30.2198,30.1754,30.1976,22394.0
2016-12-05 11:40:00,40.8,40.8,40.72,40.75,49577.0,30.1976,30.1976,30.1384,30.1606,49577.0
2016-12-05 11:45:00,40.75,40.8,40.75,40.78,20819.0,30.1606,30.1976,30.1606,30.1828,20819.0
2016-12-05 11:50:00,40.78,40.85,40.77,40.84,25075.0,30.1828,30.2346,30.1754,30.2272,25075.0
2016-12-05 11:55:00,40.84,40.84,40.78,40.81,17960.0,30.2272,30.2272,30.1828,30.205,17960.0
2016-12-05 12:00:00,40.8,40.82,40.76,40.77,13472.0,30.1976,30.2124,30.168,30.1754,13472.0
2016-12-05 12:05:00,40.77,40.77,40.73,40.76,14315.0,30.1754,30.1754,30.1458,30.168,14315.0
2016-12-05 12:10:00,40.76,40.81,40.75,40.8,19380.0,30.168,30.205,30.1606,30.1976,19380.0
2016-12-05 12:15:00,40.8,40.83,40.78,40.82,36816.0,30.1976,30.2198,30.1828,30.2124,36816.0
2016-12-05 12:20:00,40.83,40.9,40.83,40.9,13422.0,30.2198,30.2716,30.2198,30.2716,13422.0
2016-12-05 12:25:00,40.91,40.92,40.88,40.9,49699.0,30.279,30.2864,30.2568,30.2716,49699.0
2016-12-05 12:30:00,40.89,40.96,40.88,40.94,14170.0,30.2642,30.316,30.2568,30.3012,14170.0
2016-12-05 12:35:00,40.94,40.98,40.93,40.96,21207.0,30.3012,30.3308,30.2938,30.316,21207.0
2016-12-05 12:40:00,40.95,40.95,40.87,40.88,40503.0,30.3086,30.3086,30.2494,30.2568,40503.0
2016-12-05 12:45:00,40.88,40.93,40.87,40.93,31219.0,30.2568,30.2938,30.2494,30.2938,31219.0
2016-12-05 12:50:00,40.93,41.03,40.93,41.03,22753.0,30.2938,30.3678,30.2938,30.3678,22753.0
2016-12-05 12:55:00,41.02,41.1,41.02,41.1,26103.0,30.3604,30.4196,30.3604,30.4196,26103.0
2016-12-05 13:00:00,41.09,41.14,41.08,41.12,18416.0,30.4122,30.4492,30.4048,30.4344,18416.0
2016-12-05 13:05:00,41.11,41.15,41.08,41.14,31491.0,30.427,30.4566,30.4048,30.4492,31491.0
2016-12-05 13:10:00,41.14,41.19,41.12,41.18,38748.0,30.4492,30.4863,30.4344,30.4789,38748.0
2016-12-05 13:15:00,41.18,41.26,41.16,41.26,18284.0,30.4789,30.5381,30.464,30.5381,18284.0
2016-12-05 13:20:00,41.26,41.34,41.26,41.32,18206.0,30.5381,30.5973,30.5381,30.5825,18206.0
2016-12-05 13:25:00,41.32,41.34,41.25,41.3,28894.0,30.5825,30.5973,30.5307,30.5677,28894.0
2016-12-05 13:30:00,41.3,41.35,41.3,41.34,19214.0,30.5677,30.6047,30.5677,30.5973,19214.0
2016-12-05 13:35:00,41.34,41.36,41.29,41.3,17350.0,30.5973,30.6121,30.5603,30.5677,17350.0
2016-12-05 13:40:00,41.3,41.33,41.28,41.33,19207.0,30.5677,30.5899,30.5529,30.5899,19207.0
2016-12-05 13:45:00,41.33,41.38,41.33,41.38,11813.0,30.5899,30.6269,30.5899,30.6269,11813.0
2016-12-05 13:50:00,41.38,41.39,41.35,41.37,19191.0,30.6269,30.6343,30.6047,30.6195,19191.0
2016-12-05 13:55:00,41.37,41.38,41.34,41.34,24503.0,30.6195,30.6269,30.5973,30.5973,24503.0
2016-12-05 14:00:00,41.35,41.39,41.34,41.37,19685.0,30.6047,30.6343,30.5973,30.6195,19685.0
2016-12-05 14:05:00,41.37,41.39,41.34,41.39,25890.0,30.6195,30.6343,30.5973,30.6343,25890.0
2016-12-05 14:10:00,41.38,41.4,41.36,41.4,14699.0,30.6269,30.6417,30.6121,30.6417,14699.0
2016-12-05 14:15:00,41.4,41.4,41.36,41.38,27165.0,30.6417,30.6417,30.6121,30.6269,27165.0
2016-12-05 14:20:00,41.38,41.46,41.37,41.46,17071.0,30.6269,30.6861,30.6195,30.6861,17071.0
2016-12-05 14:25:00,41.46,41.46,41.38,41.42,30296.0,30.6861,30.6861,30.6269,30.6565,30296.0
2016-12-05 14:30:00,41.42,41.45,41.4,41.41,50492.0,30.6565,30.6787,30.6417,30.6491,50492.0
2016-12-05 14:35:00,41.4,41.41,41.37,41.41,18648.0,30.6417,30.6491,30.6195,30.6491,18648.0
2016-12-05 14:40:00,41.41,41.45,41.41,41.43,21855.0,30.6491,30.6787,30.6491,30.6639,21855.0
2016-12-05 14:45:00,41.43,41.48,41.42,41.46,36480.0,30.6639,30.7009,30.6565,30.6861,36480.0
2016-12-05 14:50:00,41.46,41.47,41.45,41.46,20345.0,30.6861,30.6935,30.6787,30.6861,20345.0
2016-12-05 14:55:00,41.46,41.49,41.45,41.48,26996.0,30.6861,30.7083,30.6787,30.7009,26996.0
2016-12-05 15:00:00,41.48,41.52,41.46,41.47,37197.0,30.7009,30.7305,30.6861,30.6935,37197.0
2016-12-05 15:05:00,41.46,41.5,41.45,41.5,23352.0,30.6861,30.7157,30.6787,30.7157,23352.0
2016-12-05 15:10:00,41.5,41.52,41.47,41.48,25578.0,30.7157,30.7305,30.6935,30.7009,25578.0
2016-12-05 15:15:00,41.48,41.56,41.46,41.55,32532.0,30.7009,30.7601,30.6861,30.7527,32532.0
2016-12-05 15:20:00,41.54,41.63,41.54,41.63,43291.0,30.7453,30.8119,30.7453,30.8119,43291.0
2016-12-05 15:25:00,41.63,41.66,41.6,41.63,52275.0,30.8119,30.8341,30.7897,30.8119,52275.0
2016-12-05 15:30:00,41.63,41.63,41.57,41.58,46895.0,30.8119,30.8119,30.7675,30.7749,46895.0
2016-12-05 15:35:00,41.58,41.58,41.54,41.57,65098.0,30.7749,30.7749,30.7453,30.7675,65098.0
2016-12-05 15:40:00,41.57,41.64,41.57,41.64,61937.0,30.7675,30.8193,30.7675,30.8193,61937.0
2016-12-05 15:45:00,41.63,41.76,41.59,41.73,159057.0,30.8119,30.9081,30.7823,30.8859,159057.0
2016-12-05 15:50:00,41.74,41.74,41.69,41.7,131615.0,30.8933,30.8933,30.8563,30.8637,131615.0
2016-12-05 15:55:00,41.7,41.74,41.67,41.73,441260.0,30.8637,30.8933,30.8415,30.8859,441260.0
2016-12-06 09:30:00,41.92,42.0,41.63,41.63,58116.0,31.0266,31.0858,30.8119,30.8119,58116.0
2016-12-06 09:35:00,41.62,41.79,41.62,41.77,27464.0,30.8045,30.9303,30.8045,30.9155,27464.0
2016-12-06 09:40:00,41.77,41.81,41.74,41.79,17381.0,30.9155,30.9451,30.8933,30.9303,17381.0
2016-12-06 09:45:00,41.79,41.79,41.7,41.7,16580.0,30.9303,30.9303,30.8637,30.8637,16580.0
2016-12-06 09:50:00,41.7,41.71,41.56,41.57,29960.0,30.8637,30.8711,30.7601,30.7675,29960.0
2016-12-06 09:55:00,41.58,41.6,41.49,41.5,30296.0,30.7749,30.7897,30.7083,30.7157,30296.0
2016-12-06 10:00:00,41.5,41.53,41.42,41.48,17809.0,30.7157,30.7379,30.6565,30.7009,17809.0
2016-12-06 10:05:00,41.47,41.52,41.47,41.5,68619.0,30.6935,30.7305,30.6935,30.7157,68619.0
2016-12-06 10:10:00,41.5,41.59,41.49,41.58,40945.0,30.7157,30.7823,30.7083,30.7749,40945.0
2016-12-06 10:15:00,41.58,41.63,41.57,41.59,26893.0,30.7749,30.8119,30.7675,30.7823,26893.0
2016-12-06 10:20:00,41.59,41.59,41.52,41.55,8970.0,30.7823,30.7823,30.7305,30.7527,8970.0
2016-12-06 10:25:00,41.55,41.6,41.55,41.6,20361.0,30.7527,30.7897,30.7527,30.7897,20361.0
2016-12-06 10:30:00,41.59,41.67,41.58,41.65,11380.0,30.7823,30.8415,30.7749,30.8267,11380.0
2016-12-06 10:35:00,41.65,41.68,41.59,41.6,39794.0,30.8267,30.8489,30.7823,30.7897,39794.0
2016-12-06 10:40:00,41.6,41.6,41.57,41.57,13675.0,30.7897,30.7897,30.7675,30.7675,13675.0
2016-12-06 10:45:00,41.57,41.62,41.53,41.61,16560.0,30.7675,30.8045,30.7379,30.7971,16560.0
2016-12-06 10:50:00,41.6,41.61,41.56,41.6,10900.0,30.7897,30.7971,30.7601,30.7897,10900.0
2016-12-06 10:55:00,41.6,41.67,41.59,41.65,12599.0,30.7897,30.8415,30.7823,30.8267,12599.0
2016-12-06 11:00:00,41.66,41.66,41.59,41.62,9400.0,30.8341,30.8341,30.7823,30.8045,9400.0
2016-12-06 11:05:00,41.62,41.62,41.58,41.6,26637.0,30.8045,30.8045,30.7749,30.7897,26637.0
2016-12-06 11:10:00,41.6,41.6,41.59,41.59,30454.0,30.7897,30.7897,30.7823,30.7823,30454.0
2016-12-06 11:15:00,41.59,41.66,41.59,41.65,24184.0,30.7823,30.8341,30.7823,30.8267,24184.0
2016-12-06 11:20:00,41.64,41.64,41.58,41.58,15838.0,30.8193,30.8193,30.7749,30.7749,15838.0
2016-12-06 11:25:00,41.58,41.62,41.57,41.59,18210.0,30.7749,30.8045,30.7675,30.7823,18210.0
2016-12-06 11:30:00,41.59,41.6,41.52,41.52,12168.0,30.7823,30.7897,30.7305,30.7305,12168.0
2016-12-06 11:35:00,41.52,41.54,41.48,41.49,19038.0,30.7305,30.7453,30.7009,30.7083,19038.0
2016-12-06 11:40:00,41.49,41.5,41.45,41.46,10893.0,30.7083,30.7157,30.6787,30.6861,10893.0
2016-12-06 11:45:00,41.47,41.5,41.45,41.46,12068.0,30.6935,30.7157,30.6787,30.6861,12068.0
2016-12-06 11:50:00,41.46,41.46,41.42,41.43,15653.0,30.6861,30.6861,30.6565,30.6639,15653.0
2016-12-06 11:55:00,41.43,41.5,41.4,41.47,41541.0,30.6639,30.7157,30.6417,30.6935,41541.0
2016-12-06 12:00:00,41.48,41.5,41.46,41.46,35905.0,30.7009,30.7157,30.6861,30.6861,35905.0
2016-12-06 12:05:00,41.47,41.5,41.46,41.49,30607.0,30.6935,30.7157,30.6861,30.7083,30607.0
2016-12-06 12:10:00,41.49,41.5,41.46,41.46,49442.0,30.7083,30.7157,30.6861,30.6861,49442.0
2016-12-06 12:15:00,41.46,41.49,41.44,41.46,28150.0,30.6861,30.7083,30.6713,30.6861,28150.0
2016-12-06 12:20:00,41.44,41.48,41.43,41.46,25917.0,30.6713,30.7009,30.6639,30.6861,25917.0
2016-12-06 12:25:00,41.45,41.48,41.45,41.46,43613.0,30.6787,30.7009,30.6787,30.6861,43613.0
2016-12-06 12:30:00,41.46,41.49,41.45,41.46,30202.0,30.6861,30.7083,30.6787,30.6861,30202.0
2016-12-06 12:35:00,41.46,41.46,41.41,41.41,22860.0,30.6861,30.6861,30.6491,30.6491,22860.0
2016-12-06 12:40:00,41.42,41.43,41.37,41.37,21946.0,30.6565,30.6639,30.6195,30.6195,21946.0
2016-12-06 12:45:00,41.37,41.42,41.37,41.41,15026.0,30.6195,30.6565,30.6195,30.6491,15026.0
2016-12-06 12:50:00,41.41,41.42,41.38,41.38,17937.0,30.6491,30.6565,30.6269,30.6269,17937.0
2016-12-06 12:55:00,41.38,41.44,41.38,41.44,23521.0,30.6269,30.6713,30.6269,30.6713,23521.0
2016-12-06 13:00:00,41.44,41.48,41.44,41.44,18919.0,30.6713,30.7009,30.6713,30.6713,18919.0
2016-12-06 13:05:00,41.44,41.48,41.44,41.47,13106.0,30.6713,30.7009,30.6713,30.6935,13106.0
2016-12-06 13:10:00,41.47,41.5,41.46,41.48,27962.0,30.6935,30.7157,30.6861,30.7009,27962.0
2016-12-06 13:15:00,41.48,41.49,41.45,41.45,11643.0,30.7009,30.7083,30.6787,30.6787,11643.0
2016-12-06 13:20:00,41.45,41.49,41.44,41.48,9801.0,30.6787,30.7083,30.6713,30.7009,9801.0
2016-12-06 13:25:00,41.48,41.5,41.46,41.47,12917.0,30.7009,30.7157,30.6861,30.6935,12917.0
2016-12-06 13:30:00,41.46,41.47,41.43,41.43,27400.0,30.6861,30.6935,30.6639,30.6639,27400.0
2016-12-06 13:35:00,41.44,41.52,41.43,41.51,30814.0,30.6713,30.7305,30.6639,30.7231,30814.0
2016-12-06 13:40:00,41.5,41.51,41.48,41.48,13465.0,30.7157,30.7231,30.7009,30.7009,13465.0
2016-12-06 13:45:00,41.49,41.49,41.44,41.47,44624.0,30.7083,30.7083,30.6713,30.6935,44624.0
2016-12-06 13:50:00,41.46,41.47,41.43,41.44,51326.0,30.6861,30.6935,30.6639,30.6713,51326.0
2016-12-06 13:55:00,41.45,41.46,41.43,41.43,18900.0,30.6787,30.6861,30.6639,30.6639,18900.0
2016-12-06 14:00:00,41.43,41.5,41.43,41.48,30623.0,30.6639,30.7157,30.6639,30.7009,30623.0
2016-12-06 14:05:00,41.47,41.48,41.43,41.48,32236.0,30.6935,30.7009,30.6639,30.7009,32236.0
2016-12-06 14:10:00,41.48,41.48,41.43,41.44,43097.0,30.7009,30.7009,30.6639,30.6713,43097.0
2016-12-06 14:15:00,41.45,41.45,41.42,41.44,22157.0,30.6787,30.6787,30.6565,30.6713,22157.0
2016-12-06 14:20:00,41.44,41.48,41.43,41.47,27426.0,30.6713,30.7009,30.6639,30.6935,27426.0
2016-12-06 14:25:00,41.46,41.51,41.46,41.51,25554.0,30.6861,30.7231,30.6861,30.7231,25554.0
2016-12-06 14:30:00,41.52,41.53,41.44,41.45,109504.0,30.7305,30.7379,30.6713,30.6787,109504.0
2016-12-06 14:35:00,41.45,41.46,41.39,41.44,39504.0,30.6787,30.6861,30.6343,30.6713,39504.0
2016-12-06 14:40:00,41.43,41.46,41.4,41.46,46935.0,30.6639,30.6861,30.6417,30.6861,46935.0
2016-12-06 14:45:00,41.45,41.53,41.45,41.52,42042.0,30.6787,30.7379,30.6787,30.7305,42042.0
2016-12-06 14:50:00,41.53,41.58,41.52,41.58,55837.0,30.7379,30.7749,30.7305,30.7749,55837.0
2016-12-06 14:55:00,41.59,41.61,41.54,41.55,49307.0,30.7823,30.7971,30.7453,30.7527,49307.0
2016-12-06 15:00:00,41.55,41.58,41.54,41.57,30883.0,30.7527,30.7749,30.7453,30.7675,30883.0
2016-12-06 15:05:00,41.58,41.59,41.53,41.54,61793.0,30.7749,30.7823,30.7379,30.7453,61793.0
2016-12-06 15:10:00,41.55,41.55,41.45,41.45,52825.0,30.7527,30.7527,30.6787,30.6787,52825.0
2016-12-06 15:15:00,41.45,41.48,41.44,41.47,89573.0,30.6787,30.7009,30.6713,30.6935,89573.0
2016-12-06 15:20:00,41.47,41.48,41.41,41.41,37415.0,30.6935,30.7009,30.6491,30.6491,37415.0
2016-12-06 15:25:00,41.41,41.41,41.36,41.37,61115.0,30.6491,30.6491,30.6121,30.6195,61115.0
2016-12-06 15:30:00,41.36,41.38,41.34,41.35,63840.0,30.6121,30.6269,30.5973,30.6047,63840.0
2016-12-06 15:35:00,41.35,41.39,41.35,41.35,87592.0,30.6047,30.6343,30.6047,30.6047,87592.0
2016-12-06 15:40:00,41.36,41.37,41.29,41.34,110969.0,30.6121,30.6195,30.5603,30.5973,110969.0
2016-12-06 15:45:00,41.34,41.37,41.32,41.36,96756.0,30.5973,30.6195,30.5825,30.6121,96756.0
2016-12-06 15:50:00,41.36,41.4,41.35,41.39,84366.0,30.6121,30.6417,30.6047,30.6343,84366.0
2016-12-06 15:55:00,41.39,41.4,41.37,41.38,141723.0,30.6343,30.6417,30.6195,30.6269,141723.0
2016-12-07 09:30:00,41.14,41.43,41.14,41.25,56741.0,30.7488,30.9656,30.7488,30.8311,56741.0
2016-12-07 09:35:00,41.25,41.29,41.16,41.25,20202.0,30.8311,30.861,30.7638,30.8311,20202.0
2016-12-07 09:40:00,41.25,41.4,41.25,41.39,32517.0,30.8311,30.9432,30.8311,30.9357,32517.0
2016-12-07 09:45:00,41.38,41.43,41.38,41.39,13488.0,30.9282,30.9656,30.9282,30.9357,13488.0
2016-12-07 09:50:00,41.4,41.51,41.39,41.5,35391.0,30.9432,31.0254,30.9357,31.0179,35391.0
2016-12-07 09:55:00,41.49,41.5,41.45,41.46,12078.0,31.0104,31.0179,30.9805,30.988,12078.0
2016-12-07 10:00:00,41.46,41.52,41.43,41.51,28173.0,30.988,31.0329,30.9656,31.0254,28173.0
2016-12-07 10:05:00,41.52,41.52,41.45,41.46,7619.0,31.0329,31.0329,30.9805,30.988,7619.0
2016-12-07 10:10:00,41.47,41.51,41.43,41.5,9673.0,30.9955,31.0254,30.9656,31.0179,9673.0
2016-12-07 10:15:00,41.47,41.52,41.47,41.51,7079.0,30.9955,31.0329,30.9955,31.0254,7079.0
2016-12-07 10:20:00,41.5,41.5,41.44,41.46,9997.0,31.0179,31.0179,30.9731,30.988,9997.0
2016-12-07 10:25:00,41.46,41.48,41.43,41.43,10261.0,30.988,31.003,30.9656,30.9656,10261.0
2016-12-07 10:30:00,41.41,41.45,41.39,41.45,12692.0,30.9506,30.9805,30.9357,30.9805,12692.0
2016-12-07 10:35:00,41.46,41.47,41.41,41.41,14432.0,30.988,30.9955,30.9506,30.9506,14432.0
2016-12-07 10:40:00,41.41,41.45,41.35,41.35,21133.0,30.9506,30.9805,30.9058,30.9058,21133.0
2016-12-07 10:45:00,41.35,41.35,41.3,41.34,13787.0,30.9058,30.9058,30.8684,30.8983,13787.0
2016-12-07 10:50:00,41.35,41.37,41.32,41.35,20529.0,30.9058,30.9208,30.8834,30.9058,20529.0
2016-12-07 10:55:00,41.36,41.36,41.27,41.3,20337.0,30.9133,30.9133,30.846,30.8684,20337.0
2016-12-07 11:00:00,41.29,41.32,41.28,41.3,13476.0,30.861,30.8834,30.8535,30.8684,13476.0
2016-12-07 11:05:00,41.3,41.31,41.24,41.26,15225.0,30.8684,30.8759,30.8236,30.8385,15225.0
2016-12-07 11:10:00,41.26,41.28,41.25,41.28,13451.0,30.8385,30.8535,30.8311,30.8535,13451.0
2016-12-07 11:15:00,41.29,41.35,41.29,41.34,14891.0,30.861,30.9058,30.861,30.8983,14891.0
2016-12-07 11:20:00,41.33,41.36,41.27,41.28,14252.0,30.8909,30.9133,30.846,30.8535,14252.0
2016-12-07 11:25:00,41.27,41.28,41.19,41.22,15046.0,30.846,30.8535,30.7862,30.8086,15046.0
2016-12-07 11:30:00,41.22,41.29,41.2,41.29,14923.0,30.8086,30.861,30.7937,30.861,14923.0
2016-12-07 11:35:00,41.29,41.35,41.29,41.35,18613.0,30.861,30.9058,30.861,30.9058,18613.0
2016-12-07 11:40:00,41.35,41.4,41.34,41.38,18198.0,30.9058,30.9432,30.8983,30.9282,18198.0
2016-12-07 11:45:00,41.37,41.45,41.36,41.44,12711.0,30.9208,30.9805,30.9133,30.9731,12711.0
2016-12-07 11:50:00,41.45,41.48,41.43,41.43,13934.0,30.9805,31.003,30.9656,30.9656,13934.0
2016-12-07 11:55:00,41.44,41.47,41.39,41.39,15769.0,30.9731,30.9955,30.9357,30.9357,15769.0
2016-12-07 12:00:00,41.4,41.4,41.34,41.36,12027.0,30.9432,30.9432,30.8983,30.9133,12027.0
2016-12-07 12:05:00,41.35,41.38,41.34,41.38,9982.0,30.9058,30.9282,30.8983,30.9282,9982.0
2016-12-07 12:10:00,41.38,41.39,41.34,41.36,16253.0,30.9282,30.9357,30.8983,30.9133,16253.0
2016-12-07 12:15:00,41.36,41.37,41.33,41.36,19279.0,30.9133,30.9208,30.8909,30.9133,19279.0
2016-12-07 12:20:00,41.36,41.41,41.35,41.41,17043.0,30.9133,30.9506,30.9058,30.9506,17043.0
2016-12-07 12:25:00,41.42,41.43,41.39,41.4,10409.0,30.9581,30.9656,30.9357,30.9432,10409.0
2016-12-07 12:30:00,41.39,41.39,41.35,41.36,5396.0,30.9357,30.9357,30.9058,30.9133,5396.0
2016-12-07 12:35:00,41.36,41.36,41.33,41.36,16949.0,30.9133,30.9133,30.8909,30.9133,16949.0
2016-12-07 12:40:00,41.36,41.38,41.32,41.32,14785.0,30.9133,30.9282,30.8834,30.8834,14785.0
2016-12-07 12:45:00,41.32,41.33,41.3,41.33,12400.0,30.8834,30.8909,30.8684,30.8909,12400.0
2016-12-07 12:50:00,41.32,41.33,41.3,41.31,25664.0,30.8834,30.8909,30.8684,30.8759,25664.0
2016-12-07 12:55:00,41.3,41.31,41.29,41.3,12300.0,30.8684,30.8759,30.861,30.8684,12300.0
2016-12-07 13:00:00,41.3,41.33,41.29,41.32,35263.0,30.8684,30.8909,30.861,30.8834,35263.0
2016-12-07 13:05:00,41.32,41.35,41.3,41.35,20440.0,30.8834,30.9058,30.8684,30.9058,20440.0
2016-12-07 13:10:00,41.35,41.4,41.35,41.39,17771.0,30.9058,30.9432,30.9058,30.9357,17771.0
2016-12-07 13:15:00,41.39,41.4,41.36,41.38,21158.0,30.9357,30.9432,30.9133,30.9282,21158.0
2016-12-07 13:20:00,41.37,41.49,41.36,41.48,34407.0,30.9208,31.0104,30.9133,31.003,34407.0
2016-12-07 13:25:00,41.48,41.49,41.43,41.48,12951.0,31.003,31.0104,30.9656,31.003,12951.0
2016-12-07 13:30:00,41.47,41.5,41.47,41.48,18078.0,30.9955,31.0179,30.9955,31.003,18078.0
2016-12-07 13:35:00,41.48,41.51,41.45,41.46,36806.0,31.003,31.0254,30.9805,30.988,36806.0
2016-12-07 13:40:00,41.45,41.48,41.45,41.47,14512.0,30.9805,31.003,30.9805,30.9955,14512.0
2016-12-07 13:45:00,41.47,41.47,41.46,41.47,13784.0,30.9955,30.9955,30.988,30.9955,13784.0
2016-12-07 13:50:00,41.47,41.55,41.46,41.54,23968.0,30.9955,31.0553,30.988,31.0478,23968.0
2016-12-07 13:55:00,41.54,41.58,41.54,41.57,28575.0,31.0478,31.0777,31.0478,31.0702,28575.0
2016-12-07 14:00:00,41.56,41.56,41.49,41.5,14129.0,31.0628,31.0628,31.0104,31.0179,14129.0
2016-12-07 14:05:00,41.49,41.53,41.47,41.48,19984.0,31.0104,31.0403,30.9955,31.003,19984.0
2016-12-07 14:10:00,41.47,41.5,41.44,41.45,69696.0,30.9955,31.0179,30.9731,30.9805,69696.0
2016-12-07 14:15:00,41.45,41.47,41.44,41.45,41394.0,30.9805,30.9955,30.9731,30.9805,41394.0
2016-12-07 14:20:00,41.45,41.47,41.44,41.46,21388.0,30.9805,30.9955,30.9731,30.988,21388.0
2016-12-07 14:25:00,41.47,41.51,41.44,41.45,27068.0,30.9955,31.0254,30.9731,30.9805,27068.0
2016-12-07 14:30:00,41.45,41.45,41.41,41.44,25171.0,30.9805,30.9805,30.9506,30.9731,25171.0
2016-12-07 14:35:00,41.44,41.47,41.43,41.43,36727.0,30.9731,30.9955,30.9656,30.9656,36727.0
2016-12-07 14:40:00,41.43,41.44,41.41,41.41,31301.0,30.9656,30.9731,30.9506,30.9506,31301.0
2016-12-07 14:45:00,41.41,41.47,41.41,41.45,38506.0,30.9506,30.9955,30.9506,30.9805,38506.0
2016-12-07 14:50:00,41.44,41.48,41.44,41.48,16364.0,30.9731,31.003,30.9731,31.003,16364.0
2016-12-07 14:55:00,41.48,41.53,41.45,41.52,67925.0,31.003,31.0403,30.9805,31.0329,67925.0
2016-12-07 15:00:00,41.52,41.53,41.45,41.51,40897.0,31.0329,31.0403,30.9805,31.0254,40897.0
2016-12-07 15:05:00,41.51,41.62,41.51,41.61,36228.0,31.0254,31.1076,31.0254,31.1001,36228.0
2016-12-07 15:10:00,41.6,41.6,41.52,41.58,35081.0,31.0927,31.0927,31.0329,31.0777,35081.0
2016-12-07 15:15:00,41.57,41.61,41.55,41.56,24005.0,31.0702,31.1001,31.0553,31.0628,24005.0
2016-12-07 15:20:00,41.55,41.64,41.55,41.6,35626.0,31.0553,31.1226,31.0553,31.0927,35626.0
2016-12-07 15:25:00,41.61,41.67,41.61,41.64,34739.0,31.1001,31.145,31.1001,31.1226,34739.0
2016-12-07 15:30:00,41.65,41.69,41.59,41.67,30273.0,31.13,31.1599,31.0852,31.145,30273.0
2016-12-07 15:35:00,41.67,41.7,41.66,41.67,52161.0,31.145,31.1674,31.1375,31.145,52161.0
2016-12-07 15:40:00,41.67,41.68,41.64,41.67,37334.0,31.145,31.1525,31.1226,31.145,37334.0
2016-12-07 15:45:00,41.67,41.68,41.62,41.62,75607.0,31.145,31.1525,31.1076,31.1076,75607.0
2016-12-07 15:50:00,41.62,41.63,41.59,41.61,196754.0,31.1076,31.1151,31.0852,31.1001,196754.0
2016-12-07 15:55:00,41.61,41.69,41.61,41.66,175072.0,31.1001,31.1599,31.1001,31.1375,175072.0
2016-12-08 09:30:00,41.33,41.52,41.21,41.31,37178.0,30.8909,31.0329,30.8012,30.8759,37178.0
2016-12-08 09:35:00,41.29,41.3,41.14,41.23,18586.0,30.861,30.8684,30.7488,30.8161,18586.0
2016-12-08 09:40:00,41.25,41.33,41.25,41.27,18486.0,30.8311,30.8909,30.8311,30.846,18486.0
2016-12-08 09:45:00,41.27,41.45,41.27,41.45,14604.0,30.846,30.9805,30.846,30.9805,14604.0
2016-12-08 09:50:00,41.47,41.52,41.46,41.49,63829.0,30.9955,31.0329,30.988,31.0104,63829.0
2016-12-08 09:55:00,41.49,41.66,41.48,41.64,17015.0,31.0104,31.1375,31.003,31.1226,17015.0
2016-12-08 10:00:00,41.63,41.78,41.63,41.75,18339.0,31.1151,31.2272,31.1151,31.2048,18339.0
2016-12-08 10:05:00,41.73,41.91,41.73,41.86,33872.0,31.1898,31.3244,31.1898,31.287,33872.0
2016-12-08 10:10:00,41.82,41.82,41.64,41.68,12301.0,31.2571,31.2571,31.1226,31.1525,12301.0
2016-12-08 10:15:00,41.66,41.66,41.58,41.65,11427.0,31.1375,31.1375,31.0777,31.13,11427.0
2016-12-08 10:20:00,41.65,41.69,41.56,41.56,16836.0,31.13,31.1599,31.0628,31.0628,16836.0
2016-12-08 10:25:00,41.57,41.57,41.47,41.47,6288.0,31.0702,31.0702,30.9955,30.9955,6288.0
2016-12-08 10:30:00,41.47,41.57,41.46,41.57,5919.0,30.9955,31.0702,30.988,31.0702,5919.0
2016-12-08 10:35:00,41.56,41.59,41.54,41.59,5183.0,31.0628,31.0852,31.0478,31.0852,5183.0
2016-12-08 10:40:00,41.59,41.64,41.56,41.64,6373.0,31.0852,31.1226,31.0628,31.1226,6373.0
2016-12-08 10:45:00,41.63,41.67,41.57,41.59,15751.0,31.1151,31.145,31.0702,31.0852,15751.0
2016-12-08 10:50:00,41.58,41.6,41.56,41.59,17015.0,31.0777,31.0927,31.0628,31.0852,17015.0
2016-12-08 10:55:00,41.59,41.6,41.49,41.5,27627.0,31.0852,31.0927,31.0104,31.0179,27627.0
2016-12-08 11:00:00,41.48,41.55,41.48,41.54,21070.0,31.003,31.0553,31.003,31.0478,21070.0
2016-12-08 11:05:00,41.53,41.62,41.52,41.62,12093.0,31.0403,31.1076,31.0329,31.1076,12093.0
2016-12-08 11:10:00,41.62,41.65,41.59,41.63,72653.0,31.1076,31.13,31.0852,31.1151,72653.0
2016-12-08 11:15:00,41.63,41.64,41.61,41.62,11036.0,31.1151,31.1226,31.1001,31.1076,11036.0
2016-12-08 11:20:00,41.62,41.7,41.62,41.68,6108.0,31.1076,31.1674,31.1076,31.1525,6108.0
2016-12-08 11:25:00,41.69,41.7,41.62,41.64,36668.0,31.1599,31.1674,31.1076,31.1226,36668.0
2016-12-08 11:30:00,41.63,41.63,41.59,41.63,8864.0,31.1151,31.1151,31.0852,31.1151,8864.0
2016-12-08 11:35:00,41.62,41.7,41.62,41.66,6774.0,31.1076,31.1674,31.1076,31.1375,6774.0
2016-12-08 11:40:00,41.65,41.65,41.6,41.61,8621.0,31.13,31.13,31.0927,31.1001,8621.0
2016-12-08 11:45:00,41.59,41.62,41.58,41.61,13379.0,31.0852,31.1076,31.0777,31.1001,13379.0
2016-12-08 11:50:00,41.59,41.62,41.58,41.62,13379.0,31.0852,31.1076,31.0777,31.1076,13379.0
2016-12-08 11:55:00,41.62,41.62,41.58,41.62,16937.0,31.1076,31.1076,31.0777,31.1076,16937.0
2016-12-08 12:00:00,41.62,41.68,41.62,41.63,14132.0,31.1076,31.1525,31.1076,31.1151,14132.0
2016-12-08 12:05:00,41.64,41.64,41.61,41.62,22337.0,31.1226,31.1226,31.1001,31.1076,22337.0
2016-12-08 12:10:00,41.61,41.62,41.57,41.58,45441.0,31.1001,31.1076,31.0702,31.0777,45441.0
2016-12-08 12:15:00,41.59,41.6,41.57,41.58,32558.0,31.0852,31.0927,31.0702,31.0777,32558.0
2016-12-08 12:20:00,41.58,41.63,41.56,41.63,59197.0,31.0777,31.1151,31.0628,31.1151,59197.0
2016-12-08 12:25:00,41.62,41.63,41.58,41.62,43173.0,31.1076,31.1151,31.0777,31.1076,43173.0
2016-12-08 12:30:00,41.62,41.66,41.61,41.65,13173.0,31.1076,31.1375,31.1001,31.13,13173.0
2016-12-08 12:35:00,41.65,41.7,41.64,41.65,20998.0,31.13,31.1674,31.1226,31.13,20998.0
2016-12-08 12:40:00,41.65,41.71,41.64,41.7,19071.0,31.13,31.1749,31.1226,31.1674,19071.0
2016-12-08 12:45:00,41.7,41.72,41.66,41.72,32395.0,31.1674,31.1823,31.1375,31.1823,32395.0
2016-12-08 12:50:00,41.72,41.79,41.72,41.76,23204.0,31.1823,31.2347,31.1823,31.2122,23204.0
2016-12-08 12:55:00,41.77,41.84,41.75,41.84,33677.0,31.2197,31.272,31.2048,31.272,33677.0
2016-12-08 13:00:00,41.84,41.85,41.78,41.78,28934.0,31.272,31.2795,31.2272,31.2272,28934.0
2016-12-08 13:05:00,41.78,41.83,41.77,41.83,16012.0,31.2272,31.2646,31.2197,31.2646,16012.0
2016-12-08 13:10:00,41.83,41.86,41.8,41.84,24385.0,31.2646,31.287,31.2421,31.272,24385.0
2016-12-08 13:15:00,41.83,41.88,41.83,41.86,19006.0,31.2646,31.3019,31.2646,31.287,19006.0
2016-12-08 13:20:00,41.86,41.92,41.84,41.92,26452.0,31.287,31.3318,31.272,31.3318,26452.0
2016-12-08 13:25:00,41.91,41.93,41.89,41.91,28545.0,31.3244,31.3393,31.3094,31.3244,28545.0
2016-12-08 13:30:00,41.91,41.92,41.82,41.86,59216.0,31.3244,31.3318,31.2571,31.287,59216.0
2016-12-08 13:35:00,41.85,41.98,41.85,41.98,24747.0,31.2795,31.3767,31.2795,31.3767,24747.0
2016-12-08 13:40:00,41.98,41.99,41.87,41.95,71489.0,31.3767,31.3842,31.2945,31.3543,71489.0
2016-12-08 13:45:00,41.95,41.98,41.93,41.96,13024.0,31.3543,31.3767,31.3393,31.3617,13024.0
2016-12-08 13:50:00,41.97,42.07,41.96,42.05,41577.0,31.3692,31.4439,31.3617,31.429,41577.0
2016-12-08 13:55:00,42.05,42.13,42.04,42.12,21396.0,31.429,31.4888,31.4215,31.4813,21396.0
2016-12-08 14:00:00,42.11,42.12,42.06,42.07,15723.0,31.4738,31.4813,31.4365,31.4439,15723.0
2016-12-08 14:05:00,42.07,42.13,42.05,42.12,26262.0,31.4439,31.4888,31.429,31.4813,26262.0
2016-12-08 14:10:00,42.1,42.17,42.1,42.16,20482.0,31.4664,31.5187,31.4664,31.5112,20482.0
2016-12-08 14:15:00,42.16,42.2,42.14,42.14,41726.0,31.5112,31.5411,31.4963,31.4963,41726.0
2016-12-08 14:20:00,42.15,42.19,42.11,42.12,33926.0,31.5037,31.5336,31.4738,31.4813,33926.0
2016-12-08 14:25:00,42.11,42.17,42.1,42.14,23295.0,31.4738,31.5187,31.4664,31.4963,23295.0
2016-12-08 14:30:00,42.13,42.16,42.08,42.09,38625.0,31.4888,31.5112,31.4514,31.4589,38625.0
2016-12-08 14:35:00,42.09,42.12,42.06,42.12,32308.0,31.4589,31.4813,31.4365,31.4813,32308.0
2016-12-08 14:40:00,42.12,42.14,42.08,42.13,20343.0,31.4813,31.4963,31.4514,31.4888,20343.0
2016-12-08 14:45:00,42.13,42.16,42.1,42.1,26447.0,31.4888,31.5112,31.4664,31.4664,26447.0
2016-12-08 14:50:00,42.1,42.17,42.1,42.17,18929.0,31.4664,31.5187,31.4664,31.5187,18929.0
2016-12-08 14:55:00,42.17,42.21,42.16,42.2,50164.0,31.5187,31.5486,31.5112,31.5411,50164.0
2016-12-08 15:00:00,42.2,42.21,42.17,42.18,54882.0,31.5411,31.5486,31.5187,31.5262,54882.0
2016-12-08 15:05:00,42.18,42.21,42.12,42.21,38044.0,31.5262,31.5486,31.4813,31.5486,38044.0
2016-12-08 15:10:00,42.21,42.26,42.2,42.25,33369.0,31.5486,31.586,31.5411,31.5785,33369.0
2016-12-08 15:15:00,42.26,42.26,42.2,42.21,38254.0,31.586,31.586,31.5411,31.5486,38254.0
2016-12-08 15:20:00,42.2,42.22,42.14,42.19,50879.0,31.5411,31.5561,31.4963,31.5336,50879.0
2016-12-08 15:25:00,42.19,42.24,42.17,42.17,41087.0,31.5336,31.571,31.5187,31.5187,41087.0
2016-12-08 15:30:00,42.18,42.19,42.16,42.17,51455.0,31.5262,31.5336,31.5112,31.5187,51455.0
2016-12-08 15:35:00,42.17,42.21,42.17,42.18,40073.0,31.5187,31.5486,31.5187,31.5262,40073.0
2016-12-08 15:40:00,42.19,42.31,42.19,42.28,57345.0,31.5336,31.6233,31.5336,31.6009,57345.0
2016-12-08 15:45:00,42.27,42.28,42.17,42.21,87886.0,31.5934,31.6009,31.5187,31.5486,87886.0
2016-12-08 15:50:00,42.21,42.25,42.2,42.24,77073.0,31.5486,31.5785,31.5411,31.571,77073.0
2016-12-08 15:55:00,42.23,42.26,42.23,42.25,146205.0,31.5635,31.586,31.5635,31.5785,146205.0
2016-12-09 09:30:00,42.27,42.46,42.26,42.28,45580.0,31.5934,31.7354,31.586,31.6009,45580.0
2016-12-09 09:35:00,42.29,42.44,42.29,42.33,14295.0,31.6084,31.7205,31.6084,31.6383,14295.0
2016-12-09 09:40:00,42.33,42.45,42.29,42.43,13663.0,31.6383,31.728,31.6084,31.713,13663.0
2016-12-09 09:45:00,42.45,42.54,42.44,42.52,29031.0,31.728,31.7952,31.7205,31.7803,29031.0
2016-12-09 09:50:00,42.52,42.53,42.45,42.45,52359.0,31.7803,31.7878,31.728,31.728,52359.0
2016-12-09 09:55:00,42.46,42.59,42.45,42.56,34951.0,31.7354,31.8326,31.728,31.8102,34951.0
2016-12-09 10:00:00,42.55,42.65,42.48,42.58,20592.0,31.8027,31.8774,31.7504,31.8251,20592.0
2016-12-09 10:05:00,42.58,42.66,42.57,42.63,13292.0,31.8251,31.8849,31.8177,31.8625,13292.0
2016-12-09 10:10:00,42.63,42.66,42.51,42.55,12426.0,31.8625,31.8849,31.7728,31.8027,12426.0
2016-12-09 10:15:00,42.56,42.57,42.5,42.53,8688.0,31.8102,31.8177,31.7653,31.7878,8688.0
2016-12-09 10:20:00,42.53,42.53,42.49,42.51,12218.0,31.7878,31.7878,31.7579,31.7728,12218.0
2016-12-09 10:25:00,42.52,42.54,42.45,42.5,14522.0,31.7803,31.7952,31.728,31.7653,14522.0
2016-12-09 10:30:00,42.5,42.56,42.48,42.55,13556.0,31.7653,31.8102,31.7504,31.8027,13556.0
2016-12-09 10:35:00,42.55,42.6,42.54,42.56,15173.0,31.8027,31.8401,31.7952,31.8102,15173.0
2016-12-09 10:40:00,42.57,42.57,42.42,42.45,14373.0,31.8177,31.8177,31.7055,31.728,14373.0
2016-12-09 10:45:00,42.45,42.54,42.44,42.53,34393.0,31.728,31.7952,31.7205,31.7878,34393.0
2016-12-09 10:50:00,42.54,42.54,42.49,42.51,16129.0,31.7952,31.7952,31.7579,31.7728,16129.0
2016-12-09 10:55:00,42.51,42.52,42.49,42.5,15744.0,31.7728,31.7803,31.7579,31.7653,15744.0
2016-12-09 11:00:00,42.5,42.51,42.38,42.39,19043.0,31.7653,31.7728,31.6756,31.6831,19043.0
2016-12-09 11:05:00,42.39,42.41,42.36,42.41,51815.0,31.6831,31.6981,31.6607,31.6981,51815.0
2016-12-09 11:10:00,42.41,42.48,42.4,42.44,33950.0,31.6981,31.7504,31.6906,31.7205,33950.0
2016-12-09 11:15:00,42.45,42.45,42.33,42.35,48902.0,31.728,31.728,31.6383,31.6532,48902.0
2016-12-09 11:20:00,42.35,42.41,42.34,42.41,11879.0,31.6532,31.6981,31.6457,31.6981,11879.0
2016-12-09 11:25:00,42.41,42.42,42.35,42.36,14819.0,31.6981,31.7055,31.6532,31.6607,14819.0
2016-12-09 11:30:00,42.35,42.35,42.29,42.3,13412.0,31.6532,31.6532,31.6084,31.6159,13412.0
2016-12-09 11:35:00,42.3,42.35,42.27,42.34,17728.0,31.6159,31.6532,31.5934,31.6457,17728.0
2016-12-09 11:40:00,42.35,42.38,42.32,42.38,16849.0,31.6532,31.6756,31.6308,31.6756,16849.0
2016-12-09 11:45:00,42.37,42.4,42.34,42.34,15178.0,31.6682,31.6906,31.6457,31.6457,15178.0
2016-12-09 11:50:00,42.34,42.37,42.33,42.35,14524.0,31.6457,31.6682,31.6383,31.6532,14524.0
2016-12-09 11:55:00,42.36,42.41,42.35,42.39,22531.0,31.6607,31.6981,31.6532,31.6831,22531.0
2016-12-09 12:00:00,42.39,42.39,42.35,42.36,17983.0,31.6831,31.6831,31.6532,31.6607,17983.0
2016-12-09 12:05:00,42.36,42.38,42.32,42.34,7869.0,31.6607,31.6756,31.6308,31.6457,7869.0
2016-12-09 12:10:00,42.35,42.44,42.35,42.43,19808.0,31.6532,31.7205,31.6532,31.713,19808.0
2016-12-09 12:15:00,42.43,42.43,42.37,42.37,6431.0,31.713,31.713,31.6682,31.6682,6431.0
2016-12-09 12:20:00,42.38,42.39,42.35,42.36,7055.0,31.6756,31.6831,31.6532,31.6607,7055.0
2016-12-09 12:25:00,42.35,42.43,42.34,42.43,14582.0,31.6532,31.713,31.6457,31.713,14582.0
2016-12-09 12:30:00,42.42,42.44,42.37,42.38,16945.0,31.7055,31.7205,31.6682,31.6756,16945.0
2016-12-09 12:35:00,42.38,42.4,42.36,42.37,9975.0,31.6756,31.6906,31.6607,31.6682,9975.0
2016-12-09 12:40:00,42.37,42.37,42.33,42.34,7267.0,31.6682,31.6682,31.6383,31.6457,7267.0
2016-12-09 12:45:00,42.34,42.41,42.34,42.41,28588.0,31.6457,31.6981,31.6457,31.6981,28588.0
2016-12-09 12:50:00,42.41,42.42,42.38,42.38,24466.0,31.6981,31.7055,31.6756,31.6756,24466.0
2016-12-09 12:55:00,42.39,42.4,42.37,42.38,8572.0,31.6831,31.6906,31.6682,31.6756,8572.0
2016-12-09 13:00:00,42.37,42.38,42.33,42.35,7629.0,31.6682,31.6756,31.6383,31.6532,7629.0
2016-12-09 13:05:00,42.35,42.36,42.31,42.33,6520.0,31.6532,31.6607,31.6233,31.6383,6520.0
2016-12-09 13:10:00,42.34,42.39,42.33,42.39,6641.0,31.6457,31.6831,31.6383,31.6831,6641.0
2016-12-09 13:15:00,42.38,42.38,42.34,42.36,5042.0,31.6756,31.6756,31.6457,31.6607,5042.0
2016-12-09 13:20:00,42.36,42.36,42.33,42.35,6071.0,31.6607,31.6607,31.6383,31.6532,6071.0
2016-12-09 13:25:00,42.35,42.38,42.33,42.34,10709.0,31.6532,31.6756,31.6383,31.6457,10709.0
2016-12-09 13:30:00,42.34,42.37,42.33,42.36,14679.0,31.6457,31.6682,31.6383,31.6607,14679.0
2016-12-09 13:35:00,42.37,42.42,42.36,42.41,15303.0,31.6682,31.7055,31.6607,31.6981,15303.0
2016-12-09 13:40:00,42.41,42.43,42.38,42.39,12702.0,31.6981,31.713,31.6756,31.6831,12702.0
2016-12-09 13:45:00,42.39,42.43,42.38,42.4,11801.0,31.6831,31.713,31.6756,31.6906,11801.0
2016-12-09 13:50:00,42.4,42.41,42.35,42.36,10008.0,31.6906,31.6981,31.6532,31.6607,10008.0
2016-12-09 13:55:00,42.36,42.36,42.33,42.36,10163.0,31.6607,31.6607,31.6383,31.6607,10163.0
2016-12-09 14:00:00,42.36,42.41,42.35,42.4,12872.0,31.6607,31.6981,31.6532,31.6906,12872.0
2016-12-09 14:05:00,42.4,42.45,42.4,42.44,20644.0,31.6906,31.728,31.6906,31.7205,20644.0
2016-12-09 14:10:00,42.44,42.47,42.41,42.42,20741.0,31.7205,31.7429,31.6981,31.7055,20741.0
2016-12-09 14:15:00,42.41,42.45,42.41,42.45,19021.0,31.6981,31.728,31.6981,31.728,19021.0
2016-12-09 14:20:00,42.44,42.45,42.39,42.4,17407.0,31.7205,31.728,31.6831,31.6906,17407.0
2016-12-09 14:25:00,42.39,42.41,42.39,42.39,10054.0,31.6831,31.6981,31.6831,31.6831,10054.0
2016-12-09 14:30:00,42.39,42.49,42.37,42.47,16767.0,31.6831,31.7579,31.6682,31.7429,16767.0
2016-12-09 14:35:00,42.47,42.49,42.46,42.48,6571.0,31.7429,31.7579,31.7354,31.7504,6571.0
2016-12-09 14:40:00,42.48,42.5,42.46,42.5,14253.0,31.7504,31.7653,31.7354,31.7653,14253.0
2016-12-09 14:45:00,42.49,42.53,42.48,42.49,16865.0,31.7579,31.7878,31.7504,31.7579,16865.0
2016-12-09 14:50:00,42.5,42.53,42.49,42.53,15005.0,31.7653,31.7878,31.7579,31.7878,15005.0
2016-12-09 14:55:00,42.52,42.54,42.5,42.53,29218.0,31.7803,31.7952,31.7653,31.7878,29218.0
2016-12-09 15:00:00,42.53,42.59,42.5,42.59,27600.0,31.7878,31.8326,31.7653,31.8326,27600.0
2016-12-09 15:05:00,42.59,42.62,42.56,42.59,21065.0,31.8326,31.855,31.8102,31.8326,21065.0
2016-12-09 15:10:00,42.59,42.64,42.58,42.62,14804.0,31.8326,31.87,31.8251,31.855,14804.0
2016-12-09 15:15:00,42.61,42.71,42.6,42.68,32547.0,31.8476,31.9223,31.8401,31.8999,32547.0
2016-12-09 15:20:00,42.69,42.74,42.68,42.69,29028.0,31.9073,31.9447,31.8999,31.9073,29028.0
2016-12-09 15:25:00,42.69,42.72,42.68,42.7,23164.0,31.9073,31.9298,31.8999,31.9148,23164.0
2016-12-09 15:30:00,42.7,42.7,42.64,42.66,37378.0,31.9148,31.9148,31.87,31.8849,37378.0
2016-12-09 15:35:00,42.65,42.68,42.62,42.66,43131.0,31.8774,31.8999,31.855,31.8849,43131.0
2016-12-09 15:40:00,42.66,42.74,42.65,42.73,45084.0,31.8849,31.9447,31.8774,31.9372,45084.0
2016-12-09 15:45:00,42.73,42.73,42.65,42.69,42355.0,31.9372,31.9372,31.8774,31.9073,42355.0
2016-12-09 15:50:00,42.7,42.73,42.67,42.72,53858.0,31.9148,31.9372,31.8924,31.9298,53858.0
2016-12-09 15:55:00,42.72,42.75,42.71,42.72,126926.0,31.9298,31.9522,31.9223,31.9298,126926.0
2016-12-12 09:30:00,42.58,42.76,42.56,42.69,71024.0,31.8251,31.9597,31.8102,31.9073,71024.0
2016-12-12 09:35:00,42.72,42.78,42.58,42.64,57503.0,31.9298,31.9746,31.8251,31.87,57503.0
2016-12-12 09:40:00,42.64,42.66,42.54,42.55,10594.0,31.87,31.8849,31.7952,31.8027,10594.0
2016-12-12 09:45:00,42.58,42.61,42.54,42.57,10626.0,31.8251,31.8476,31.7952,31.8177,10626.0
2016-12-12 09:50:00,42.57,42.67,42.57,42.64,9458.0,31.8177,31.8924,31.8177,31.87,9458.0
2016-12-12 09:55:00,42.65,42.68,42.58,42.66,13952.0,31.8774,31.8999,31.8251,31.8849,13952.0
2016-12-12 10:00:00,42.69,42.78,42.67,42.76,16113.0,31.9073,31.9746,31.8924,31.9597,16113.0
2016-12-12 10:05:00,42.78,42.84,42.77,42.81,14244.0,31.9746,32.0195,31.9671,31.997,14244.0
2016-12-12 10:10:00,42.8,42.83,42.77,42.82,18575.0,31.9896,32.012,31.9671,32.0045,18575.0
2016-12-12 10:15:00,42.82,42.91,42.81,42.82,17225.0,32.0045,32.0718,31.997,32.0045,17225.0
2016-12-12 10:20:00,42.83,42.84,42.77,42.82,7759.0,32.012,32.0195,31.9671,32.0045,7759.0
2016-12-12 10:25:00,42.82,42.9,42.81,42.9,19815.0,32.0045,32.0643,31.997,32.0643,19815.0
2016-12-12 10:30:00,42.9,42.97,42.86,42.86,54217.0,32.0643,32.1166,32.0344,32.0344,54217.0
2016-12-12 10:35:00,42.87,42.95,42.85,42.95,27260.0,32.0419,32.1017,32.0269,32.1017,27260.0
2016-12-12 10:40:00,42.96,42.99,42.95,42.97,28329.0,32.1091,32.1316,32.1017,32.1166,28329.0
2016-12-12 10:45:00,42.97,43.01,42.91,42.94,29087.0,32.1166,32.1465,32.0718,32.0942,29087.0
2016-12-12 10:50:00,42.94,43.0,42.93,42.98,23967.0,32.0942,32.139,32.0867,32.1241,23967.0
2016-12-12 10:55:00,42.97,43.02,42.94,43.0,33734.0,32.1166,32.154,32.0942,32.139,33734.0
2016-12-12 11:00:00,42.99,43.0,42.95,42.97,14889.0,32.1316,32.139,32.1017,32.1166,14889.0
2016-12-12 11:05:00,42.98,43.03,42.97,43.02,27134.0,32.1241,32.1615,32.1166,32.154,27134.0
2016-12-12 11:10:00,43.02,43.02,42.94,42.97,27493.0,32.154,32.154,32.0942,32.1166,27493.0
2016-12-12 11:15:00,42.96,42.99,42.92,42.98,22978.0,32.1091,32.1316,32.0793,32.1241,22978.0
2016-12-12 11:20:00,42.98,42.99,42.94,42.98,44025.0,32.1241,32.1316,32.0942,32.1241,44025.0
2016-12-12 11:25:00,42.97,43.01,42.93,43.01,66655.0,32.1166,32.1465,32.0867,32.1465,66655.0
2016-12-12 11:30:00,43.01,43.02,42.98,43.01,20136.0,32.1465,32.154,32.1241,32.1465,20136.0
2016-12-12 11:35:00,43.01,43.01,42.9,42.91,27998.0,32.1465,32.1465,32.0643,32.0718,27998.0
2016-12-12 11:40:00,42.91,42.92,42.87,42.87,16565.0,32.0718,32.0793,32.0419,32.0419,16565.0
2016-12-12 11:45:00,42.87,42.91,42.83,42.9,18762.0,32.0419,32.0718,32.012,32.0643,18762.0
2016-12-12 11:50:00,42.91,42.93,42.83,42.87,23628.0,32.0718,32.0867,32.012,32.0419,23628.0
2016-12-12 11:55:00,42.87,42.9,42.85,42.89,30256.0,32.0419,32.0643,32.0269,32.0568,30256.0
2016-12-12 12:00:00,42.89,42.89,42.82,42.82,11025.0,32.0568,32.0568,32.0045,32.0045,11025.0
2016-12-12 12:05:00,42.82,42.85,42.82,42.83,7204.0,32.0045,32.0269,32.0045,32.012,7204.0
2016-12-12 12:10:00,42.84,42.87,42.8,42.8,10426.0,32.0195,32.0419,31.9896,31.9896,10426.0
2016-12-12 12:15:00,42.81,42.83,42.79,42.8,7504.0,31.997,32.012,31.9821,31.9896,7504.0
2016-12-12 12:20:00,42.8,42.89,42.79,42.87,11736.0,31.9896,32.0568,31.9821,32.0419,11736.0
2016-12-12 12:25:00,42.88,42.88,42.84,42.85,12628.0,32.0494,32.0494,32.0195,32.0269,12628.0
2016-12-12 12:30:00,42.86,42.88,42.84,42.86,12693.0,32.0344,32.0494,32.0195,32.0344,12693.0
2016-12-12 12:35:00,42.87,42.89,42.85,42.89,26785.0,32.0419,32.0568,32.0269,32.0568,26785.0
2016-12-12 12:40:00,42.87,42.89,42.84,42.89,11577.0,32.0419,32.0568,32.0195,32.0568,11577.0
2016-12-12 12:45:00,42.9,42.91,42.88,42.91,9479.0,32.0643,32.0718,32.0494,32.0718,9479.0
2016-12-12 12:50:00,42.91,42.94,42.89,42.94,23538.0,32.0718,32.0942,32.0568,32.0942,23538.0
2016-12-12 12:55:00,42.93,42.99,42.93,42.96,16148.0,32.0867,32.1316,32.0867,32.1091,16148.0
2016-12-12 13:00:00,42.96,42.96,42.86,42.88,15860.0,32.1091,32.1091,32.0344,32.0494,15860.0
2016-12-12 13:05:00,42.88,42.89,42.84,42.85,7138.0,32.0494,32.0568,32.0195,32.0269,7138.0
2016-12-12 13:10:00,42.87,42.88,42.84,42.84,5954.0,32.0419,32.0494,32.0195,32.0195,5954.0
2016-12-12 13:15:00,42.83,42.89,42.83,42.85,14275.0,32.012,32.0568,32.012,32.0269,14275.0
2016-12-12 13:20:00,42.85,42.89,42.85,42.85,6729.0,32.0269,32.0568,32.0269,32.0269,6729.0
2016-12-12 13:25:00,42.85,42.9,42.83,42.86,10605.0,32.0269,32.0643,32.012,32.0344,10605.0
2016-12-12 13:30:00,42.85,42.85,42.79,42.81,10506.0,32.0269,32.0269,31.9821,31.997,10506.0
2016-12-12 13:35:00,42.82,42.82,42.69,42.7,66080.0,32.0045,32.0045,31.9073,31.9148,66080.0
2016-12-12 13:40:00,42.71,42.72,42.69,42.71,12220.0,31.9223,31.9298,31.9073,31.9223,12220.0
2016-12-12 13:45:00,42.7,42.73,42.68,42.73,21942.0,31.9148,31.9372,31.8999,31.9372,21942.0
2016-12-12 13:50:00,42.73,42.74,42.71,42.72,8557.0,31.9372,31.9447,31.9223,31.9298,8557.0
2016-12-12 13:55:00,42.72,42.74,42.71,42.73,4808.0,31.9298,31.9447,31.9223,31.9372,4808.0
2016-12-12 14:00:00,42.73,42.8,42.72,42.8,12124.0,31.9372,31.9896,31.9298,31.9896,12124.0
2016-12-12 14:05:00,42.8,42.82,42.73,42.74,22139.0,31.9896,32.0045,31.9372,31.9447,22139.0
2016-12-12 14:10:00,42.74,42.77,42.72,42.77,11248.0,31.9447,31.9671,31.9298,31.9671,11248.0
2016-12-12 14:15:00,42.76,42.84,42.76,42.8,11131.0,31.9597,32.0195,31.9597,31.9896,11131.0
2016-12-12 14:20:00,42.8,42.8,42.77,42.8,8171.0,31.9896,31.9896,31.9671,31.9896,8171.0
2016-12-12 14:25:00,42.8,42.81,42.76,42.78,16648.0,31.9896,31.997,31.9597,31.9746,16648.0
2016-12-12 14:30:00,42.79,42.8,42.75,42.78,9645.0,31.9821,31.9896,31.9522,31.9746,9645.0
2016-12-12 14:35:00,42.78,42.79,42.75,42.76,10638.0,31.9746,31.9821,31.9522,31.9597,10638.0
2016-12-12 14:40:00,42.76,42.78,42.73,42.77,20608.0,31.9597,31.9746,31.9372,31.9671,20608.0
2016-12-12 14:45:00,42.76,42.8,42.75,42.8,13849.0,31.9597,31.9896,31.9522,31.9896,13849.0
2016-12-12 14:50:00,42.8,42.81,42.76,42.76,9369.0,31.9896,31.997,31.9597,31.9597,9369.0
2016-12-12 14:55:00,42.77,42.85,42.76,42.81,24122.0,31.9671,32.0269,31.9597,31.997,24122.0
2016-12-12 15:00:00,42.81,42.83,42.77,42.83,11259.0,31.997,32.012,31.9671,32.012,11259.0
2016-12-12 15:05:00,42.83,42.86,42.82,42.86,17851.0,32.012,32.0344,32.0045,32.0344,17851.0
2016-12-12 15:10:00,42.86,42.86,42.82,42.82,14982.0,32.0344,32.0344,32.0045,32.0045,14982.0
2016-12-12 15:15:00,42.82,42.83,42.79,42.82,22201.0,32.0045,32.012,31.9821,32.0045,22201.0
2016-12-12 15:20:00,42.82,42.89,42.81,42.87,22040.0,32.0045,32.0568,31.997,32.0419,22040.0
2016-12-12 15:25:00,42.87,42.94,42.87,42.88,29175.0,32.0419,32.0942,32.0419,32.0494,29175.0
2016-12-12 15:30:00,42.88,42.9,42.85,42.88,40630.0,32.0494,32.0643,32.0269,32.0494,40630.0
2016-12-12 15:35:00,42.88,42.94,42.87,42.92,35600.0,32.0494,32.0942,32.0419,32.0793,35600.0
2016-12-12 15:40:00,42.93,42.96,42.92,42.93,57219.0,32.0867,32.1091,32.0793,32.0867,57219.0
2016-12-12 15:45:00,42.92,43.0,42.92,42.96,70467.0,32.0793,32.139,32.0793,32.1091,70467.0
2016-12-12 15:50:00,42.96,43.02,42.95,43.02,125443.0,32.1091,32.154,32.1017,32.154,125443.0
2016-12-12 15:55:00,43.01,43.03,42.96,42.97,136649.0,32.1465,32.1615,32.1091,32.1166,136649.0
2016-12-13 09:30:00,43.03,43.3,43.03,43.25,50301.0,32.1615,32.3633,32.1615,32.3259,50301.0
2016-12-13 09:35:00,43.25,43.27,43.16,43.18,66993.0,32.3259,32.3408,32.2586,32.2736,66993.0
2016-12-13 09:40:00,43.18,43.18,43.04,43.12,45334.0,32.2736,32.2736,32.1689,32.2287,45334.0
2016-12-13 09:45:00,43.13,43.25,43.11,43.21,44988.0,32.2362,32.3259,32.2213,32.296,44988.0
2016-12-13 09:50:00,43.21,43.22,43.04,43.04,31895.0,32.296,32.3035,32.1689,32.1689,31895.0
2016-12-13 09:55:00,43.02,43.06,42.95,43.05,29212.0,32.154,32.1839,32.1017,32.1764,29212.0
2016-12-13 10:00:00,43.05,43.06,42.98,43.05,17381.0,32.1764,32.1839,32.1241,32.1764,17381.0
2016-12-13 10:05:00,43.04,43.04,42.92,43.02,20582.0,32.1689,32.1689,32.0793,32.154,20582.0
2016-12-13 10:10:00,43.02,43.07,42.95,42.99,36588.0,32.154,32.1914,32.1017,32.1316,36588.0
2016-12-13 10:15:00,42.98,43.04,42.95,42.99,40238.0,32.1241,32.1689,32.1017,32.1316,40238.0
2016-12-13 10:20:00,43.0,43.08,42.97,43.08,18450.0,32.139,32.1988,32.1166,32.1988,18450.0
2016-12-13 10:25:00,43.07,43.1,43.02,43.08,35090.0,32.1914,32.2138,32.154,32.1988,35090.0
2016-12-13 10:30:00,43.08,43.15,43.07,43.15,28424.0,32.1988,32.2512,32.1914,32.2512,28424.0
2016-12-13 10:35:00,43.15,43.21,43.13,43.14,32556.0,32.2512,32.296,32.2362,32.2437,32556.0
2016-12-13 10:40:00,43.15,43.15,43.06,43.09,21155.0,32.2512,32.2512,32.1839,32.2063,21155.0
2016-12-13 10:45:00,43.09,43.23,43.09,43.22,26521.0,32.2063,32.311,32.2063,32.3035,26521.0
2016-12-13 10:50:00,43.22,43.24,43.19,43.21,34744.0,32.3035,32.3184,32.2811,32.296,34744.0
2016-12-13 10:55:00,43.22,43.23,43.19,43.2,38916.0,32.3035,32.311,32.2811,32.2885,38916.0
2016-12-13 11:00:00,43.19,43.21,43.15,43.16,15713.0,32.2811,32.296,32.2512,32.2586,15713.0
2016-12-13 11:05:00,43.15,43.16,43.08,43.16,10123.0,32.2512,32.2586,32.1988,32.2586,10123.0
2016-12-13 11:10:00,43.17,43.18,43.09,43.15,27742.0,32.2661,32.2736,32.2063,32.2512,27742.0
2016-12-13 11:15:00,43.16,43.17,43.1,43.15,15503.0,32.2586,32.2661,32.2138,32.2512,15503.0
2016-12-13 11:20:00,43.15,43.17,43.13,43.14,15400.0,32.2512,32.2661,32.2362,32.2437,15400.0
2016-12-13 11:25:00,43.14,43.19,43.13,43.19,27544.0,32.2437,32.2811,32.2362,32.2811,27544.0
2016-12-13 11:30:00,43.18,43.19,43.15,43.17,30321.0,32.2736,32.2811,32.2512,32.2661,30321.0
2016-12-13 11:35:00,43.17,43.18,43.12,43.15,33726.0,32.2661,32.2736,32.2287,32.2512,33726.0
2016-12-13 11:40:00,43.15,43.15,43.08,43.09,32095.0,32.2512,32.2512,32.1988,32.2063,32095.0
2016-12-13 11:45:00,43.09,43.11,43.06,43.1,10712.0,32.2063,32.2213,32.1839,32.2138,10712.0
2016-12-13 11:50:00,43.08,43.1,43.06,43.07,19863.0,32.1988,32.2138,32.1839,32.1914,19863.0
2016-12-13 11:55:00,43.07,43.13,43.06,43.12,23887.0,32.1914,32.2362,32.1839,32.2287,23887.0
2016-12-13 12:00:00,43.12,43.14,43.07,43.08,5536.0,32.2287,32.2437,32.1914,32.1988,5536.0
2016-12-13 12:05:00,43.08,43.14,43.08,43.13,8212.0,32.1988,32.2437,32.1988,32.2362,8212.0
2016-12-13 12:10:00,43.14,43.14,43.1,43.11,6786.0,32.2437,32.2437,32.2138,32.2213,6786.0
2016-12-13 12:15:00,43.12,43.13,43.05,43.05,10205.0,32.2287,32.2362,32.1764,32.1764,10205.0
2016-12-13 12:20:00,43.06,43.14,43.06,43.12,26993.0,32.1839,32.2437,32.1839,32.2287,26993.0
2016-12-13 12:25:00,43.14,43.16,43.13,43.15,14833.0,32.2437,32.2586,32.2362,32.2512,14833.0
2016-12-13 12:30:00,43.15,43.17,43.13,43.15,12616.0,32.2512,32.2661,32.2362,32.2512,12616.0
2016-12-13 12:35:00,43.14,43.15,43.08,43.1,6300.0,32.2437,32.2512,32.1988,32.2138,6300.0
2016-12-13 12:40:00,43.1,43.12,43.07,43.1,5380.0,32.2138,32.2287,32.1914,32.2138,5380.0
2016-12-13 12:45:00,43.11,43.16,43.09,43.1,12499.0,32.2213,32.2586,32.2063,32.2138,12499.0
2016-12-13 12:50:00,43.1,43.13,43.09,43.11,9134.0,32.2138,32.2362,32.2063,32.2213,9134.0
2016-12-13 12:55:00,43.11,43.12,43.07,43.08,8583.0,32.2213,32.2287,32.1914,32.1988,8583.0
2016-12-13 13:00:00,43.09,43.14,43.07,43.11,15155.0,32.2063,32.2437,32.1914,32.2213,15155.0
2016-12-13 13:05:00,43.11,43.11,43.08,43.09,6333.0,32.2213,32.2213,32.1988,32.2063,6333.0
2016-12-13 13:10:00,43.09,43.13,43.08,43.1,10163.0,32.2063,32.2362,32.1988,32.2138,10163.0
2016-12-13 13:15:00,43.11,43.18,43.09,43.18,7375.0,32.2213,32.2736,32.2063,32.2736,7375.0
2016-12-13 13:20:00,43.18,43.19,43.14,43.16,20043.0,32.2736,32.2811,32.2437,32.2586,20043.0
2016-12-13 13:25:00,43.17,43.18,43.14,43.15,10986.0,32.2661,32.2736,32.2437,32.2512,10986.0
2016-12-13 13:30:00,43.15,43.16,43.12,43.13,8880.0,32.2512,32.2586,32.2287,32.2362,8880.0
2016-12-13 13:35:00,43.12,43.18,43.12,43.17,13574.0,32.2287,32.2736,32.2287,32.2661,13574.0
2016-12-13 13:40:00,43.17,43.21,43.15,43.17,14733.0,32.2661,32.296,32.2512,32.2661,14733.0
2016-12-13 13:45:00,43.17,43.17,43.1,43.12,26047.0,32.2661,32.2661,32.2138,32.2287,26047.0
2016-12-13 13:50:00,43.12,43.14,43.11,43.13,12309.0,32.2287,32.2437,32.2213,32.2362,12309.0
2016-12-13 13:55:00,43.13,43.16,43.12,43.15,7296.0,32.2362,32.2586,32.2287,32.2512,7296.0
2016-12-13 14:00:00,43.15,43.16,43.1,43.1,9708.0,32.2512,32.2586,32.2138,32.2138,9708.0
2016-12-13 14:05:00,43.1,43.19,43.09,43.17,16408.0,32.2138,32.2811,32.2063,32.2661,16408.0
2016-12-13 14:10:00,43.16,43.19,43.1,43.17,17703.0,32.2586,32.2811,32.2138,32.2661,17703.0
2016-12-13 14:15:00,43.17,43.19,43.15,43.17,10113.0,32.2661,32.2811,32.2512,32.2661,10113.0
2016-12-13 14:20:00,43.17,43.23,43.16,43.2,12158.0,32.2661,32.311,32.2586,32.2885,12158.0
2016-12-13 14:25:00,43.2,43.22,43.17,43.17,11485.0,32.2885,32.3035,32.2661,32.2661,11485.0
2016-12-13 14:30:00,43.17,43.22,43.16,43.21,10984.0,32.2661,32.3035,32.2586,32.296,10984.0
2016-12-13 14:35:00,43.22,43.24,43.19,43.23,13709.0,32.3035,32.3184,32.2811,32.311,13709.0
2016-12-13 14:40:00,43.23,43.24,43.2,43.22,16055.0,32.311,32.3184,32.2885,32.3035,16055.0
2016-12-13 14:45:00,43.22,43.25,43.22,43.25,14448.0,32.3035,32.3259,32.3035,32.3259,14448.0
2016-12-13 14:50:00,43.25,43.26,43.21,43.23,31506.0,32.3259,32.3334,32.296,32.311,31506.0
2016-12-13 14:55:00,43.22,43.23,43.17,43.17,21284.0,32.3035,32.311,32.2661,32.2661,21284.0
2016-12-13 15:00:00,43.17,43.2,43.15,43.18,20678.0,32.2661,32.2885,32.2512,32.2736,20678.0
2016-12-13 15:05:00,43.19,43.26,43.19,43.25,30717.0,32.2811,32.3334,32.2811,32.3259,30717.0
2016-12-13 15:10:00,43.25,43.3,43.24,43.29,20772.0,32.3259,32.3633,32.3184,32.3558,20772.0
2016-12-13 15:15:00,43.29,43.3,43.26,43.27,31117.0,32.3558,32.3633,32.3334,32.3408,31117.0
2016-12-13 15:20:00,43.27,43.29,43.25,43.28,12986.0,32.3408,32.3558,32.3259,32.3483,12986.0
2016-12-13 15:25:00,43.29,43.37,43.28,43.34,35947.0,32.3558,32.4156,32.3483,32.3932,35947.0
2016-12-13 15:30:00,43.35,43.39,43.33,43.36,51490.0,32.4006,32.4305,32.3857,32.4081,51490.0
2016-12-13 15:35:00,43.36,43.41,43.34,43.39,49917.0,32.4081,32.4455,32.3932,32.4305,49917.0
2016-12-13 15:40:00,43.38,43.42,43.38,43.41,37504.0,32.4231,32.453,32.4231,32.4455,37504.0
2016-12-13 15:45:00,43.4,43.43,43.37,43.37,45655.0,32.438,32.4604,32.4156,32.4156,45655.0
2016-12-13 15:50:00,43.36,43.38,43.33,43.35,47358.0,32.4081,32.4231,32.3857,32.4006,47358.0
2016-12-13 15:55:00,43.34,43.37,43.32,43.35,157565.0,32.3932,32.4156,32.3782,32.4006,157565.0
2016-12-14 09:30:00,43.55,43.97,43.55,43.7,71061.0,32.5501,32.864,32.5501,32.6622,71061.0
2016-12-14 09:35:00,43.69,43.73,43.6,43.66,20079.0,32.6548,32.6847,32.5875,32.6323,20079.0
2016-12-14 09:40:00,43.65,43.66,43.53,43.53,18404.0,32.6249,32.6323,32.5352,32.5352,18404.0
2016-12-14 09:45:00,43.54,43.59,43.51,43.51,24599.0,32.5427,32.58,32.5202,32.5202,24599.0
2016-12-14 09:50:00,43.5,43.57,43.49,43.49,18141.0,32.5128,32.5651,32.5053,32.5053,18141.0
2016-12-14 09:55:00,43.48,43.5,43.42,43.49,14366.0,32.4978,32.5128,32.453,32.5053,14366.0
2016-12-14 10:00:00,43.48,43.49,43.39,43.4,22640.0,32.4978,32.5053,32.4305,32.438,22640.0
2016-12-14 10:05:00,43.39,43.41,43.29,43.3,24038.0,32.4305,32.4455,32.3558,32.3633,24038.0
2016-12-14 10:10:00,43.31,43.38,43.28,43.35,14742.0,32.3707,32.4231,32.3483,32.4006,14742.0
2016-12-14 10:15:00,43.36,43.44,43.34,43.41,15732.0,32.4081,32.4679,32.3932,32.4455,15732.0
2016-12-14 10:20:00,43.41,43.42,43.35,43.35,19436.0,32.4455,32.453,32.4006,32.4006,19436.0
2016-12-14 10:25:00,43.36,43.36,43.3,43.32,15641.0,32.4081,32.4081,32.3633,32.3782,15641.0
2016-12-14 10:30:00,43.34,43.37,43.3,43.33,17957.0,32.3932,32.4156,32.3633,32.3857,17957.0
2016-12-14 10:35:00,43.33,43.43,43.32,43.41,40815.0,32.3857,32.4604,32.3782,32.4455,40815.0
2016-12-14 10:40:00,43.4,43.5,43.39,43.48,39921.0,32.438,32.5128,32.4305,32.4978,39921.0
2016-12-14 10:45:00,43.48,43.51,43.45,43.5,38507.0,32.4978,32.5202,32.4754,32.5128,38507.0
2016-12-14 10:50:00,43.51,43.55,43.48,43.48,56702.0,32.5202,32.5501,32.4978,32.4978,56702.0
2016-12-14 10:55:00,43.48,43.49,43.44,43.47,35294.0,32.4978,32.5053,32.4679,32.4903,35294.0
2016-12-14 11:00:00,43.46,43.46,43.35,43.36,55951.0,32.4829,32.4829,32.4006,32.4081,55951.0
2016-12-14 11:05:00,43.35,43.36,43.31,43.33,27233.0,32.4006,32.4081,32.3707,32.3857,27233.0
2016-12-14 11:10:00,43.34,43.44,43.33,43.42,24843.0,32.3932,32.4679,32.3857,32.453,24843.0
2016-12-14 11:15:00,43.42,43.44,43.39,43.43,9729.0,32.453,32.4679,32.4305,32.4604,9729.0
2016-12-14 11:20:00,43.42,43.42,43.34,43.36,11453.0,32.453,32.453,32.3932,32.4081,11453.0
2016-12-14 11:25:00,43.36,43.44,43.36,43.42,10806.0,32.4081,32.4679,32.4081,32.453,10806.0
2016-12-14 11:30:00,43.41,43.43,43.37,43.42,15865.0,32.4455,32.4604,32.4156,32.453,15865.0
2016-12-14 11:35:00,43.43,43.44,43.37,43.37,16822.0,32.4604,32.4679,32.4156,32.4156,16822.0
2016-12-14 11:40:00,43.38,43.46,43.36,43.46,10463.0,32.4231,32.4829,32.4081,32.4829,10463.0
2016-12-14 11:45:00,43.46,43.49,43.44,43.45,31478.0,32.4829,32.5053,32.4679,32.4754,31478.0
2016-12-14 11:50:00,43.45,43.45,43.37,43.4,16958.0,32.4754,32.4754,32.4156,32.438,16958.0
2016-12-14 11:55:00,43.4,43.45,43.4,43.44,16031.0,32.438,32.4754,32.438,32.4679,16031.0
2016-12-14 12:00:00,43.44,43.47,43.42,43.44,15764.0,32.4679,32.4903,32.453,32.4679,15764.0
2016-12-14 12:05:00,43.44,43.47,43.4,43.46,10492.0,32.4679,32.4903,32.438,32.4829,10492.0
2016-12-14 12:10:00,43.46,43.47,43.44,43.46,12029.0,32.4829,32.4903,32.4679,32.4829,12029.0
2016-12-14 12:15:00,43.46,43.47,43.42,43.47,18100.0,32.4829,32.4903,32.453,32.4903,18100.0
2016-12-14 12:20:00,43.46,43.5,43.43,43.5,75165.0,32.4829,32.5128,32.4604,32.5128,75165.0
2016-12-14 12:25:00,43.5,43.55,43.5,43.53,24780.0,32.5128,32.5501,32.5128,32.5352,24780.0
2016-12-14 12:30:00,43.52,43.53,43.49,43.53,14374.0,32.5277,32.5352,32.5053,32.5352,14374.0
2016-12-14 12:35:00,43.52,43.55,43.51,43.54,8549.0,32.5277,32.5501,32.5202,32.5427,8549.0
2016-12-14 12:40:00,43.55,43.56,43.52,43.52,11206.0,32.5501,32.5576,32.5277,32.5277,11206.0
2016-12-14 12:45:00,43.53,43.56,43.52,43.53,9962.0,32.5352,32.5576,32.5277,32.5352,9962.0
2016-12-14 12:50:00,43.53,43.55,43.49,43.54,27149.0,32.5352,32.5501,32.5053,32.5427,27149.0
2016-12-14 12:55:00,43.54,43.56,43.52,43.55,30571.0,32.5427,32.5576,32.5277,32.5501,30571.0
2016-12-14 13:00:00,43.55,43.57,43.53,43.55,22353.0,32.5501,32.5651,32.5352,32.5501,22353.0
2016-12-14 13:05:00,43.55,43.6,43.54,43.58,19152.0,32.5501,32.5875,32.5427,32.5725,19152.0
2016-12-14 13:10:00,43.58,43.61,43.56,43.58,14956.0,32.5725,32.595,32.5576,32.5725,14956.0
2016-12-14 13:15:00,43.59,43.63,43.58,43.61,13288.0,32.58,32.6099,32.5725,32.595,13288.0
2016-12-14 13:20:00,43.61,43.64,43.59,43.61,13614.0,32.595,32.6174,32.58,32.595,13614.0
2016-12-14 13:25:00,43.61,43.64,43.6,43.63,6702.0,32.595,32.6174,32.5875,32.6099,6702.0
2016-12-14 13:30:00,43.63,43.67,43.62,43.62,15719.0,32.6099,32.6398,32.6024,32.6024,15719.0
2016-12-14 13:35:00,43.62,43.63,43.58,43.59,11531.0,32.6024,32.6099,32.5725,32.58,11531.0
2016-12-14 13:40:00,43.59,43.63,43.59,43.59,7220.0,32.58,32.6099,32.58,32.58,7220.0
2016-12-14 13:45:00,43.59,43.63,43.56,43.61,13041.0,32.58,32.6099,32.5576,32.595,13041.0
2016-12-14 13:50:00,43.61,43.69,43.6,43.67,17666.0,32.595,32.6548,32.5875,32.6398,17666.0
2016-12-14 13:55:00,43.67,43.75,43.67,43.68,28128.0,32.6398,32.6996,32.6398,32.6473,28128.0
2016-12-14 14:00:00,43.67,43.67,42.95,43.18,53450.0,32.6398,32.6398,32.1017,32.2736,53450.0
2016-12-14 14:05:00,43.16,43.22,43.08,43.17,27865.0,32.2586,32.3035,32.1988,32.2661,27865.0
2016-12-14 14:10:00,43.15,43.18,42.98,43.03,37451.0,32.2512,32.2736,32.1241,32.1615,37451.0
2016-12-14 14:15:00,43.01,43.05,42.96,42.99,25761.0,32.1465,32.1764,32.1091,32.1316,25761.0
2016-12-14 14:20:00,43.0,43.02,42.91,42.95,22218.0,32.139,32.154,32.0718,32.1017,22218.0
2016-12-14 14:25:00,42.96,42.97,42.77,42.87,39144.0,32.1091,32.1166,31.9671,32.0419,39144.0
2016-12-14 14:30:00,42.87,42.96,42.86,42.91,29253.0,32.0419,32.1091,32.0344,32.0718,29253.0
2016-12-14 14:35:00,42.91,42.97,42.84,42.97,20505.0,32.0718,32.1166,32.0195,32.1166,20505.0
2016-12-14 14:40:00,42.98,43.03,42.95,43.01,27465.0,32.1241,32.1615,32.1017,32.1465,27465.0
2016-12-14 14:45:00,43.0,43.05,42.98,43.01,28208.0,32.139,32.1764,32.1241,32.1465,28208.0
2016-12-14 14:50:00,43.02,43.03,42.93,42.93,34922.0,32.154,32.1615,32.0867,32.0867,34922.0
2016-12-14 14:55:00,42.92,42.92,42.73,42.77,32594.0,32.0793,32.0793,31.9372,31.9671,32594.0
2016-12-14 15:00:00,42.74,42.81,42.73,42.74,26556.0,31.9447,31.997,31.9372,31.9447,26556.0
2016-12-14 15:05:00,42.74,42.76,42.69,42.7,31545.0,31.9447,31.9597,31.9073,31.9148,31545.0
2016-12-14 15:10:00,42.7,42.8,42.68,42.77,35094.0,31.9148,31.9896,31.8999,31.9671,35094.0
2016-12-14 15:15:00,42.77,42.77,42.63,42.67,29789.0,31.9671,31.9671,31.8625,31.8924,29789.0
2016-12-14 15:20:00,42.67,42.71,42.65,42.67,25542.0,31.8924,31.9223,31.8774,31.8924,25542.0
2016-12-14 15:25:00,42.67,42.7,42.63,42.7,23864.0,31.8924,31.9148,31.8625,31.9148,23864.0
2016-12-14 15:30:00,42.7,42.81,42.69,42.8,61623.0,31.9148,31.997,31.9073,31.9896,61623.0
2016-12-14 15:35:00,42.8,42.87,42.78,42.86,73396.0,31.9896,32.0419,31.9746,32.0344,73396.0
2016-12-14 15:40:00,42.86,42.88,42.79,42.79,98785.0,32.0344,32.0494,31.9821,31.9821,98785.0
2016-12-14 15:45:00,42.8,42.81,42.72,42.76,56189.0,31.9896,31.997,31.9298,31.9597,56189.0
2016-12-14 15:50:00,42.75,42.76,42.62,42.68,76778.0,31.9522,31.9597,31.855,31.8999,76778.0
2016-12-14 15:55:00,42.68,42.72,42.66,42.7,222864.0,31.8999,31.9298,31.8849,31.9148,222864.0
2016-12-15 09:30:00,42.51,42.71,42.49,42.52,62761.0,31.7728,31.9223,31.7579,31.7803,62761.0
2016-12-15 09:35:00,42.52,42.6,42.47,42.49,37051.0,31.7803,31.8401,31.7429,31.7579,37051.0
2016-12-15 09:40:00,42.5,42.55,42.46,42.52,41992.0,31.7653,31.8027,31.7354,31.7803,41992.0
2016-12-15 09:45:00,42.52,42.55,42.47,42.5,130770.0,31.7803,31.8027,31.7429,31.7653,130770.0
2016-12-15 09:50:00,42.49,42.52,42.4,42.43,87343.0,31.7579,31.7803,31.6906,31.713,87343.0
2016-12-15 09:55:00,42.43,42.61,42.39,42.61,19571.0,31.713,31.8476,31.6831,31.8476,19571.0
2016-12-15 10:00:00,42.62,42.82,42.61,42.81,18788.0,31.855,32.0045,31.8476,31.997,18788.0
2016-12-15 10:05:00,42.81,42.88,42.81,42.85,23450.0,31.997,32.0494,31.997,32.0269,23450.0
2016-12-15 10:10:00,42.85,42.94,42.85,42.94,18253.0,32.0269,32.0942,32.0269,32.0942,18253.0
2016-12-15 10:15:00,42.94,42.98,42.89,42.9,39137.0,32.0942,32.1241,32.0568,32.0643,39137.0
2016-12-15 10:20:00,42.9,43.0,42.88,43.0,17836.0,32.0643,32.139,32.0494,32.139,17836.0
2016-12-15 10:25:00,43.0,43.0,42.88,42.92,19224.0,32.139,32.139,32.0494,32.0793,19224.0
2016-12-15 10:30:00,42.93,42.95,42.89,42.9,8901.0,32.0867,32.1017,32.0568,32.0643,8901.0
2016-12-15 10:35:00,42.9,42.97,42.9,42.9,20292.0,32.0643,32.1166,32.0643,32.0643,20292.0
2016-12-15 10:40:00,42.9,42.98,42.9,42.95,16305.0,32.0643,32.1241,32.0643,32.1017,16305.0
2016-12-15 10:45:00,42.96,43.0,42.93,42.94,22105.0,32.1091,32.139,32.0867,32.0942,22105.0
2016-12-15 10:50:00,42.94,42.94,42.84,42.84,15505.0,32.0942,32.0942,32.0195,32.0195,15505.0
2016-12-15 10:55:00,42.83,42.92,42.82,42.91,28501.0,32.012,32.0793,32.0045,32.0718,28501.0
2016-12-15 11:00:00,42.92,42.92,42.88,42.89,16805.0,32.0793,32.0793,32.0494,32.0568,16805.0
2016-12-15 11:05:00,42.9,42.98,42.9,42.93,17905.0,32.0643,32.1241,32.0643,32.0867,17905.0
2016-12-15 11:10:00,42.95,42.95,42.9,42.9,14588.0,32.1017,32.1017,32.0643,32.0643,14588.0
2016-12-15 11:15:00,42.9,42.91,42.81,42.82,66297.0,32.0643,32.0718,31.997,32.0045,66297.0
2016-12-15 11:20:00,42.82,42.89,42.8,42.88,46067.0,32.0045,32.0568,31.9896,32.0494,46067.0
2016-12-15 11:25:00,42.89,42.9,42.8,42.81,33614.0,32.0568,32.0643,31.9896,31.997,33614.0
2016-12-15 11:30:00,42.81,42.9,42.8,42.88,28549.0,31.997,32.0643,31.9896,32.0494,28549.0
2016-12-15 11:35:00,42.88,42.89,42.8,42.81,13586.0,32.0494,32.0568,31.9896,31.997,13586.0
2016-12-15 11:40:00,42.82,42.82,42.72,42.73,15104.0,32.0045,32.0045,31.9298,31.9372,15104.0
2016-12-15 11:45:00,42.72,42.83,42.71,42.79,17173.0,31.9298,32.012,31.9223,31.9821,17173.0
2016-12-15 11:50:00,42.78,42.79,42.73,42.73,13277.0,31.9746,31.9821,31.9372,31.9372,13277.0
2016-12-15 11:55:00,42.72,42.77,42.69,42.77,17579.0,31.9298,31.9671,31.9073,31.9671,17579.0
2016-12-15 12:00:00,42.77,42.81,42.76,42.79,17441.0,31.9671,31.997,31.9597,31.9821,17441.0
2016-12-15 12:05:00,42.79,42.85,42.78,42.85,11067.0,31.9821,32.0269,31.9746,32.0269,11067.0
2016-12-15 12:10:00,42.85,42.88,42.78,42.79,13685.0,32.0269,32.0494,31.9746,31.9821,13685.0
2016-12-15 12:15:00,42.78,42.83,42.77,42.82,14337.0,31.9746,32.012,31.9671,32.0045,14337.0
2016-12-15 12:20:00,42.83,42.84,42.8,42.83,13053.0,32.012,32.0195,31.9896,32.012,13053.0
2016-12-15 12:25:00,42.82,42.84,42.8,42.81,17300.0,32.0045,32.0195,31.9896,31.997,17300.0
2016-12-15 12:30:00,42.8,42.8,42.75,42.76,16850.0,31.9896,31.9896,31.9522,31.9597,16850.0
2016-12-15 12:35:00,42.76,42.79,42.75,42.76,11584.0,31.9597,31.9821,31.9522,31.9597,11584.0
2016-12-15 12:40:00,42.76,42.79,42.74,42.78,11652.0,31.9597,31.9821,31.9447,31.9746,11652.0
2016-12-15 12:45:00,42.78,42.8,42.73,42.8,11754.0,31.9746,31.9896,31.9372,31.9896,11754.0
2016-12-15 12:50:00,42.8,42.84,42.76,42.81,16298.0,31.9896,32.0195,31.9597,31.997,16298.0
2016-12-15 12:55:00,42.81,42.82,42.77,42.77,12675.0,31.997,32.0045,31.9671,31.9671,12675.0
2016-12-15 13:00:00,42.76,42.78,42.71,42.77,21872.0,31.9597,31.9746,31.9223,31.9671,21872.0
2016-12-15 13:05:00,42.77,42.88,42.77,42.86,24261.0,31.9671,32.0494,31.9671,32.0344,24261.0
2016-12-15 13:10:00,42.85,42.88,42.82,42.86,16436.0,32.0269,32.0494,32.0045,32.0344,16436.0
2016-12-15 13:15:00,42.86,42.86,42.8,42.8,15433.0,32.0344,32.0344,31.9896,31.9896,15433.0
2016-12-15 13:20:00,42.8,42.8,42.77,42.78,13765.0,31.9896,31.9896,31.9671,31.9746,13765.0
2016-12-15 13:25:00,42.77,42.78,42.74,42.75,8954.0,31.9671,31.9746,31.9447,31.9522,8954.0
2016-12-15 13:30:00,42.76,42.78,42.74,42.75,14177.0,31.9597,31.9746,31.9447,31.9522,14177.0
2016-12-15 13:35:00,42.75,42.76,42.68,42.7,17195.0,31.9522,31.9597,31.8999,31.9148,17195.0
2016-12-15 13:40:00,42.69,42.75,42.66,42.73,30324.0,31.9073,31.9522,31.8849,31.9372,30324.0
2016-12-15 13:45:00,42.72,42.75,42.67,42.72,16265.0,31.9298,31.9522,31.8924,31.9298,16265.0
2016-12-15 13:50:00,42.73,42.77,42.69,42.71,17518.0,31.9372,31.9671,31.9073,31.9223,17518.0
2016-12-15 13:55:00,42.71,42.75,42.68,42.69,14694.0,31.9223,31.9522,31.8999,31.9073,14694.0
2016-12-15 14:00:00,42.7,42.8,42.68,42.79,18901.0,31.9148,31.9896,31.8999,31.9821,18901.0
2016-12-15 14:05:00,42.79,42.86,42.79,42.86,17921.0,31.9821,32.0344,31.9821,32.0344,17921.0
2016-12-15 14:10:00,42.86,42.87,42.8,42.82,26706.0,32.0344,32.0419,31.9896,32.0045,26706.0
2016-12-15 14:15:00,42.81,42.85,42.77,42.84,41049.0,31.997,32.0269,31.9671,32.0195,41049.0
2016-12-15 14:20:00,42.84,42.88,42.82,42.88,18908.0,32.0195,32.0494,32.0045,32.0494,18908.0
2016-12-15 14:25:00,42.87,42.95,42.86,42.91,20215.0,32.0419,32.1017,32.0344,32.0718,20215.0
2016-12-15 14:30:00,42.91,42.93,42.89,42.9,14285.0,32.0718,32.0867,32.0568,32.0643,14285.0
2016-12-15 14:35:00,42.9,42.97,42.9,42.94,21355.0,32.0643,32.1166,32.0643,32.0942,21355.0
2016-12-15 14:40:00,42.94,42.95,42.89,42.95,26680.0,32.0942,32.1017,32.0568,32.1017,26680.0
2016-12-15 14:45:00,42.95,42.97,42.93,42.93,19293.0,32.1017,32.1166,32.0867,32.0867,19293.0
2016-12-15 14:50:00,42.94,43.0,42.92,42.93,20954.0,32.0942,32.139,32.0793,32.0867,20954.0
2016-12-15 14:55:00,42.93,42.93,42.87,42.87,19001.0,32.0867,32.0867,32.0419,32.0419,19001.0
2016-12-15 15:00:00,42.88,42.89,42.85,42.87,15627.0,32.0494,32.0568,32.0269,32.0419,15627.0
2016-12-15 15:05:00,42.87,42.88,42.83,42.83,17760.0,32.0419,32.0494,32.012,32.012,17760.0
2016-12-15 15:10:00,42.82,42.86,42.8,42.86,56890.0,32.0045,32.0344,31.9896,32.0344,56890.0
2016-12-15 15:15:00,42.86,42.91,42.85,42.88,52475.0,32.0344,32.0718,32.0269,32.0494,52475.0
2016-12-15 15:20:00,42.88,42.9,42.82,42.82,30487.0,32.0494,32.0643,32.0045,32.0045,30487.0
2016-12-15 15:25:00,42.83,42.84,42.78,42.8,44296.0,32.012,32.0195,31.9746,31.9896,44296.0
2016-12-15 15:30:00,42.81,42.87,42.8,42.8,54528.0,31.997,32.0419,31.9896,31.9896,54528.0
2016-12-15 15:35:00,42.81,42.85,42.8,42.82,52999.0,31.997,32.0269,31.9896,32.0045,52999.0
2016-12-15 15:40:00,42.81,42.89,42.8,42.86,42540.0,31.997,32.0568,31.9896,32.0344,42540.0
2016-12-15 15:45:00,42.86,42.91,42.84,42.89,56832.0,32.0344,32.0718,32.0195,32.0568,56832.0
2016-12-15 15:50:00,42.88,42.92,42.87,42.91,59367.0,32.0494,32.0793,32.0419,32.0718,59367.0
2016-12-15 15:55:00,42.91,42.95,42.88,42.94,150954.0,32.0718,32.1017,32.0494,32.0942,150954.0
2016-12-16 09:30:00,43.08,43.67,43.08,43.62,565109.0,32.1988,32.6398,32.1988,32.6024,565109.0
2016-12-16 09:35:00,43.61,43.86,43.52,43.66,76191.0,32.595,32.7818,32.5277,32.6323,76191.0
2016-12-16 09:40:00,43.67,43.76,43.59,43.67,200907.0,32.6398,32.7071,32.58,32.6398,200907.0
2016-12-16 09:45:00,43.64,43.82,43.64,43.8,37759.0,32.6174,32.7519,32.6174,32.737,37759.0
2016-12-16 09:50:00,43.81,43.81,43.58,43.6,102119.0,32.7445,32.7445,32.5725,32.5875,102119.0
2016-12-16 09:55:00,43.61,43.62,43.5,43.52,24311.0,32.595,32.6024,32.5128,32.5277,24311.0
2016-12-16 10:00:00,43.53,43.6,43.49,43.54,37058.0,32.5352,32.5875,32.5053,32.5427,37058.0
2016-12-16 10:05:00,43.55,43.77,43.54,43.77,38637.0,32.5501,32.7146,32.5427,32.7146,38637.0
2016-12-16 10:10:00,43.75,43.8,43.64,43.73,28102.0,32.6996,32.737,32.6174,32.6847,28102.0
2016-12-16 10:15:00,43.71,43.81,43.63,43.73,42311.0,32.6697,32.7445,32.6099,32.6847,42311.0
2016-12-16 10:20:00,43.74,43.75,43.69,43.73,73370.0,32.6921,32.6996,32.6548,32.6847,73370.0
2016-12-16 10:25:00,43.74,43.77,43.65,43.66,17868.0,32.6921,32.7146,32.6249,32.6323,17868.0
2016-12-16 10:30:00,43.65,43.68,43.55,43.58,22968.0,32.6249,32.6473,32.5501,32.5725,22968.0
2016-12-16 10:35:00,43.59,43.62,43.56,43.62,22884.0,32.58,32.6024,32.5576,32.6024,22884.0
2016-12-16 10:40:00,43.62,43.74,43.62,43.72,32641.0,32.6024,32.6921,32.6024,32.6772,32641.0
2016-12-16 10:45:00,43.72,43.8,43.72,43.79,37508.0,32.6772,32.737,32.6772,32.7295,37508.0
2016-12-16 10:50:00,43.8,43.84,43.79,43.82,16914.0,32.737,32.7669,32.7295,32.7519,16914.0
2016-12-16 10:55:00,43.83,43.88,43.81,43.88,41048.0,32.7594,32.7968,32.7445,32.7968,41048.0
2016-12-16 11:00:00,43.88,43.88,43.76,43.84,20888.0,32.7968,32.7968,32.7071,32.7669,20888.0
2016-12-16 11:05:00,43.84,43.9,43.84,43.87,20758.0,32.7669,32.8117,32.7669,32.7893,20758.0
2016-12-16 11:10:00,43.86,43.95,43.85,43.93,16887.0,32.7818,32.8491,32.7744,32.8341,16887.0
2016-12-16 11:15:00,43.93,43.95,43.9,43.9,16269.0,32.8341,32.8491,32.8117,32.8117,16269.0
2016-12-16 11:20:00,43.89,43.95,43.88,43.95,19393.0,32.8042,32.8491,32.7968,32.8491,19393.0
2016-12-16 11:25:00,43.95,44.04,43.95,44.04,27208.0,32.8491,32.9164,32.8491,32.9164,27208.0
2016-12-16 11:30:00,44.05,44.08,44.04,44.08,23368.0,32.9238,32.9463,32.9164,32.9463,23368.0
2016-12-16 11:35:00,44.08,44.13,44.07,44.11,28172.0,32.9463,32.9836,32.9388,32.9687,28172.0
2016-12-16 11:40:00,44.11,44.12,44.03,44.1,24495.0,32.9687,32.9762,32.9089,32.9612,24495.0
2016-12-16 11:45:00,44.09,44.18,44.09,44.13,25303.0,32.9537,33.021,32.9537,32.9836,25303.0
2016-12-16 11:50:00,44.13,44.16,44.08,44.13,16625.0,32.9836,33.0061,32.9463,32.9836,16625.0
2016-12-16 11:55:00,44.13,44.18,44.12,44.15,21114.0,32.9836,33.021,32.9762,32.9986,21114.0
2016-12-16 12:00:00,44.15,44.16,44.09,44.14,17142.0,32.9986,33.0061,32.9537,32.9911,17142.0
2016-12-16 12:05:00,44.14,44.18,44.13,44.17,17303.0,32.9911,33.021,32.9836,33.0135,17303.0
2016-12-16 12:10:00,44.18,44.18,44.13,44.18,15330.0,33.021,33.021,32.9836,33.021,15330.0
2016-12-16 12:15:00,44.18,44.21,44.13,44.14,25923.0,33.021,33.0434,32.9836,32.9911,25923.0
2016-12-16 12:20:00,44.14,44.16,44.11,44.12,17250.0,32.9911,33.0061,32.9687,32.9762,17250.0
2016-12-16 12:25:00,44.12,44.18,44.12,44.17,14967.0,32.9762,33.021,32.9762,33.0135,14967.0
2016-12-16 12:30:00,44.17,44.22,44.14,44.19,14750.0,33.0135,33.0509,32.9911,33.0285,14750.0
2016-12-16 12:35:00,44.19,44.26,44.19,44.23,11298.0,33.0285,33.0808,33.0285,33.0584,11298.0
2016-12-16 12:40:00,44.22,44.23,44.2,44.2,9773.0,33.0509,33.0584,33.0359,33.0359,9773.0
2016-12-16 12:45:00,44.19,44.29,44.18,44.25,32439.0,33.0285,33.1032,33.021,33.0733,32439.0
2016-12-16 12:50:00,44.25,44.25,44.15,44.2,21015.0,33.0733,33.0733,32.9986,33.0359,21015.0
2016-12-16 12:55:00,44.2,44.25,44.19,44.23,13541.0,33.0359,33.0733,33.0285,33.0584,13541.0
2016-12-16 13:00:00,44.23,44.23,44.17,44.19,26073.0,33.0584,33.0584,33.0135,33.0285,26073.0
2016-12-16 13:05:00,44.2,44.22,44.18,44.19,20990.0,33.0359,33.0509,33.021,33.0285,20990.0
2016-12-16 13:10:00,44.17,44.21,44.15,44.19,23729.0,33.0135,33.0434,32.9986,33.0285,23729.0
2016-12-16 13:15:00,44.19,44.24,44.17,44.22,15672.0,33.0285,33.0658,33.0135,33.0509,15672.0
2016-12-16 13:20:00,44.23,44.24,44.18,44.21,20236.0,33.0584,33.0658,33.021,33.0434,20236.0
2016-12-16 13:25:00,44.2,44.21,44.16,44.18,18583.0,33.0359,33.0434,33.0061,33.021,18583.0
2016-12-16 13:30:00,44.18,44.19,44.15,44.18,39080.0,33.021,33.0285,32.9986,33.021,39080.0
2016-12-16 13:35:00,44.18,44.2,44.13,44.14,53455.0,33.021,33.0359,32.9836,32.9911,53455.0
2016-12-16 13:40:00,44.14,44.19,44.13,44.18,20299.0,32.9911,33.0285,32.9836,33.021,20299.0
2016-12-16 13:45:00,44.19,44.2,44.13,44.16,37139.0,33.0285,33.0359,32.9836,33.0061,37139.0
2016-12-16 13:50:00,44.16,44.17,44.12,44.14,33788.0,33.0061,33.0135,32.9762,32.9911,33788.0
2016-12-16 13:55:00,44.14,44.2,44.13,44.19,22559.0,32.9911,33.0359,32.9836,33.0285,22559.0
2016-12-16 14:00:00,44.18,44.22,44.17,44.22,19020.0,33.021,33.0509,33.0135,33.0509,19020.0
2016-12-16 14:05:00,44.21,44.25,44.18,44.22,22589.0,33.0434,33.0733,33.021,33.0509,22589.0
2016-12-16 14:10:00,44.22,44.22,44.17,44.19,21678.0,33.0509,33.0509,33.0135,33.0285,21678.0
2016-12-16 14:15:00,44.18,44.2,44.15,44.16,24896.0,33.021,33.0359,32.9986,33.0061,24896.0
2016-12-16 14:20:00,44.15,44.19,44.13,44.19,26870.0,32.9986,33.0285,32.9836,33.0285,26870.0
2016-12-16 14:25:00,44.18,44.21,44.15,44.18,18863.0,33.021,33.0434,32.9986,33.021,18863.0
2016-12-16 14:30:00,44.18,44.18,44.13,44.14,31245.0,33.021,33.021,32.9836,32.9911,31245.0
2016-12-16 14:35:00,44.13,44.16,44.09,44.1,22358.0,32.9836,33.0061,32.9537,32.9612,22358.0
2016-12-16 14:40:00,44.09,44.14,44.09,44.14,21291.0,32.9537,32.9911,32.9537,32.9911,21291.0
2016-12-16 14:45:00,44.14,44.18,44.1,44.17,69339.0,32.9911,33.021,32.9612,33.0135,69339.0
2016-12-16 14:50:00,44.18,44.2,44.12,44.13,32684.0,33.021,33.0359,32.9762,32.9836,32684.0
2016-12-16 14:55:00,44.13,44.17,44.11,44.16,31412.0,32.9836,33.0135,32.9687,33.0061,31412.0
2016-12-16 15:00:00,44.15,44.16,44.1,44.1,112910.0,32.9986,33.0061,32.9612,32.9612,112910.0
2016-12-16 15:05:00,44.09,44.23,44.09,44.19,98008.0,32.9537,33.0584,32.9537,33.0285,98008.0
2016-12-16 15:10:00,44.19,44.19,44.11,44.14,18372.0,33.0285,33.0285,32.9687,32.9911,18372.0
2016-12-16 15:15:00,44.14,44.15,44.11,44.11,48401.0,32.9911,32.9986,32.9687,32.9687,48401.0
2016-12-16 15:20:00,44.11,44.14,44.09,44.13,45391.0,32.9687,32.9911,32.9537,32.9836,45391.0
2016-12-16 15:25:00,44.13,44.13,44.02,44.02,92649.0,32.9836,32.9836,32.9014,32.9014,92649.0
2016-12-16 15:30:00,44.02,44.04,43.99,44.0,103434.0,32.9014,32.9164,32.879,32.8865,103434.0
2016-12-16 15:35:00,44.0,44.01,43.96,43.97,50453.0,32.8865,32.8939,32.8566,32.864,50453.0
2016-12-16 15:40:00,43.96,43.97,43.85,43.86,126031.0,32.8566,32.864,32.7744,32.7818,126031.0
2016-12-16 15:45:00,43.86,44.02,43.83,44.02,107453.0,32.7818,32.9014,32.7594,32.9014,107453.0
2016-12-16 15:50:00,44.02,44.03,43.99,44.0,161027.0,32.9014,32.9089,32.879,32.8865,161027.0
2016-12-16 15:55:00,43.99,44.01,43.97,43.99,238088.0,32.879,32.8939,32.864,32.879,238088.0
2016-12-19 09:30:00,44.2,44.2,43.95,43.95,61706.0,33.0359,33.0359,32.8491,32.8491,61706.0
2016-12-19 09:35:00,43.94,44.01,43.76,43.77,33327.0,32.8416,32.8939,32.7071,32.7146,33327.0
2016-12-19 09:40:00,43.77,43.98,43.75,43.89,57172.0,32.7146,32.8715,32.6996,32.8042,57172.0
2016-12-19 09:45:00,43.9,43.97,43.89,43.92,36269.0,32.8117,32.864,32.8042,32.8267,36269.0
2016-12-19 09:50:00,43.92,43.93,43.71,43.72,17363.0,32.8267,32.8341,32.6697,32.6772,17363.0
2016-12-19 09:55:00,43.72,43.78,43.71,43.76,22115.0,32.6772,32.722,32.6697,32.7071,22115.0
2016-12-19 10:00:00,43.76,43.81,43.72,43.74,15406.0,32.7071,32.7445,32.6772,32.6921,15406.0
2016-12-19 10:05:00,43.75,43.76,43.68,43.7,45547.0,32.6996,32.7071,32.6473,32.6622,45547.0
2016-12-19 10:10:00,43.7,43.7,43.63,43.63,20040.0,32.6622,32.6622,32.6099,32.6099,20040.0
2016-12-19 10:15:00,43.63,43.68,43.62,43.66,22040.0,32.6099,32.6473,32.6024,32.6323,22040.0
2016-12-19 10:20:00,43.65,43.68,43.61,43.61,23071.0,32.6249,32.6473,32.595,32.595,23071.0
2016-12-19 10:25:00,43.61,43.67,43.59,43.64,25721.0,32.595,32.6398,32.58,32.6174,25721.0
2016-12-19 10:30:00,43.63,43.66,43.6,43.63,13924.0,32.6099,32.6323,32.5875,32.6099,13924.0
2016-12-19 10:35:00,43.63,43.63,43.59,43.61,12625.0,32.6099,32.6099,32.58,32.595,12625.0
2016-12-19 10:40:00,43.6,43.62,43.56,43.56,34836.0,32.5875,32.6024,32.5576,32.5576,34836.0
2016-12-19 10:45:00,43.56,43.56,43.52,43.53,25237.0,32.5576,32.5576,32.5277,32.5352,25237.0
2016-12-19 10:50:00,43.53,43.54,43.44,43.45,29703.0,32.5352,32.5427,32.4679,32.4754,29703.0
2016-12-19 10:55:00,43.45,43.47,43.42,43.42,26705.0,32.4754,32.4903,32.453,32.453,26705.0
2016-12-19 11:00:00,43.42,43.47,43.38,43.41,29779.0,32.453,32.4903,32.4231,32.4455,29779.0
2016-12-19 11:05:00,43.4,43.54,43.39,43.52,35637.0,32.438,32.5427,32.4305,32.5277,35637.0
2016-12-19 11:10:00,43.51,43.54,43.48,43.48,19155.0,32.5202,32.5427,32.4978,32.4978,19155.0
2016-12-19 11:15:00,43.48,43.6,43.48,43.58,44452.0,32.4978,32.5875,32.4978,32.5725,44452.0
2016-12-19 11:20:00,43.59,43.6,43.51,43.57,70640.0,32.58,32.5875,32.5202,32.5651,70640.0
2016-12-19 11:25:00,43.56,43.68,43.55,43.59,62596.0,32.5576,32.6473,32.5501,32.58,62596.0
2016-12-19 11:30:00,43.59,43.61,43.49,43.5,63683.0,32.58,32.595,32.5053,32.5128,63683.0
2016-12-19 11:35:00,43.5,43.62,43.48,43.58,52556.0,32.5128,32.6024,32.4978,32.5725,52556.0
2016-12-19 11:40:00,43.59,43.61,43.55,43.55,33820.0,32.58,32.595,32.5501,32.5501,33820.0
2016-12-19 11:45:00,43.55,43.61,43.54,43.61,31541.0,32.5501,32.595,32.5427,32.595,31541.0
2016-12-19 11:50:00,43.6,43.6,43.51,43.55,39283.0,32.5875,32.5875,32.5202,32.5501,39283.0
2016-12-19 11:55:00,43.54,43.6,43.53,43.59,78848.0,32.5427,32.5875,32.5352,32.58,78848.0
2016-12-19 12:00:00,43.59,43.59,43.55,43.55,55320.0,32.58,32.58,32.5501,32.5501,55320.0
2016-12-19 12:05:00,43.56,43.6,43.55,43.59,50396.0,32.5576,32.5875,32.5501,32.58,50396.0
2016-12-19 12:10:00,43.61,43.61,43.55,43.61,42614.0,32.595,32.595,32.5501,32.595,42614.0
2016-12-19 12:15:00,43.6,43.62,43.56,43.56,48050.0,32.5875,32.6024,32.5576,32.5576,48050.0
2016-12-19 12:20:00,43.56,43.59,43.55,43.57,20332.0,32.5576,32.58,32.5501,32.5651,20332.0
2016-12-19 12:25:00,43.56,43.57,43.55,43.55,12481.0,32.5576,32.5651,32.5501,32.5501,12481.0
2016-12-19 12:30:00,43.56,43.58,43.54,43.57,20207.0,32.5576,32.5725,32.5427,32.5651,20207.0
2016-12-19 12:35:00,43.57,43.57,43.55,43.57,14800.0,32.5651,32.5651,32.5501,32.5651,14800.0
2016-12-19 12:40:00,43.58,43.58,43.52,43.56,65432.0,32.5725,32.5725,32.5277,32.5576,65432.0
2016-12-19 12:45:00,43.55,43.57,43.53,43.54,12557.0,32.5501,32.5651,32.5352,32.5427,12557.0
2016-12-19 12:50:00,43.54,43.57,43.54,43.54,9615.0,32.5427,32.5651,32.5427,32.5427,9615.0
2016-12-19 12:55:00,43.54,43.6,43.53,43.57,24005.0,32.5427,32.5875,32.5352,32.5651,24005.0
2016-12-19 13:00:00,43.57,43.59,43.54,43.57,19962.0,32.5651,32.58,32.5427,32.5651,19962.0
2016-12-19 13:05:00,43.57,43.61,43.57,43.61,35395.0,32.5651,32.595,32.5651,32.595,35395.0
2016-12-19 13:10:00,43.6,43.63,43.57,43.61,31291.0,32.5875,32.6099,32.5651,32.595,31291.0
2016-12-19 13:15:00,43.62,43.63,43.59,43.6,13232.0,32.6024,32.6099,32.58,32.5875,13232.0
2016-12-19 13:20:00,43.6,43.63,43.59,43.59,61940.0,32.5875,32.6099,32.58,32.58,61940.0
2016-12-19 13:25:00,43.6,43.65,43.59,43.64,19849.0,32.5875,32.6249,32.58,32.6174,19849.0
2016-12-19 13:30:00,43.64,43.65,43.55,43.56,12198.0,32.6174,32.6249,32.5501,32.5576,12198.0
2016-12-19 13:35:00,43.57,43.57,43.53,43.54,16514.0,32.5651,32.5651,32.5352,32.5427,16514.0
2016-12-19 13:40:00,43.54,43.6,43.54,43.58,9514.0,32.5427,32.5875,32.5427,32.5725,9514.0
2016-12-19 13:45:00,43.57,43.61,43.57,43.6,22238.0,32.5651,32.595,32.5651,32.5875,22238.0
2016-12-19 13:50:00,43.61,43.64,43.58,43.64,37314.0,32.595,32.6174,32.5725,32.6174,37314.0
2016-12-19 13:55:00,43.64,43.67,43.63,43.65,23114.0,32.6174,32.6398,32.6099,32.6249,23114.0
2016-12-19 14:00:00,43.65,43.7,43.64,43.69,23241.0,32.6249,32.6622,32.6174,32.6548,23241.0
2016-12-19 14:05:00,43.7,43.72,43.68,43.68,9398.0,32.6622,32.6772,32.6473,32.6473,9398.0
2016-12-19 14:10:00,43.68,43.74,43.67,43.73,7976.0,32.6473,32.6921,32.6398,32.6847,7976.0
2016-12-19 14:15:00,43.72,43.72,43.68,43.68,13289.0,32.6772,32.6772,32.6473,32.6473,13289.0
2016-12-19 14:20:00,43.68,43.7,43.67,43.7,10123.0,32.6473,32.6622,32.6398,32.6622,10123.0
2016-12-19 14:25:00,43.7,43.72,43.69,43.69,10600.0,32.6622,32.6772,32.6548,32.6548,10600.0
2016-12-19 14:30:00,43.7,43.7,43.64,43.65,10186.0,32.6622,32.6622,32.6174,32.6249,10186.0
2016-12-19 14:35:00,43.64,43.67,43.64,43.64,12091.0,32.6174,32.6398,32.6174,32.6174,12091.0
2016-12-19 14:40:00,43.65,43.68,43.62,43.66,29351.0,32.6249,32.6473,32.6024,32.6323,29351.0
2016-12-19 14:45:00,43.66,43.68,43.64,43.65,6910.0,32.6323,32.6473,32.6174,32.6249,6910.0
2016-12-19 14:50:00,43.64,43.64,43.61,43.62,8479.0,32.6174,32.6174,32.595,32.6024,8479.0
2016-12-19 14:55:00,43.62,43.62,43.59,43.6,7979.0,32.6024,32.6024,32.58,32.5875,7979.0
2016-12-19 15:00:00,43.6,43.6,43.56,43.59,16199.0,32.5875,32.5875,32.5576,32.58,16199.0
2016-12-19 15:05:00,43.59,43.63,43.59,43.63,10040.0,32.58,32.6099,32.58,32.6099,10040.0
2016-12-19 15:10:00,43.63,43.63,43.59,43.63,15165.0,32.6099,32.6099,32.58,32.6099,15165.0
2016-12-19 15:15:00,43.63,43.63,43.58,43.59,11004.0,32.6099,32.6099,32.5725,32.58,11004.0
2016-12-19 15:20:00,43.58,43.59,43.56,43.58,15027.0,32.5725,32.58,32.5576,32.5725,15027.0
2016-12-19 15:25:00,43.57,43.61,43.56,43.59,28315.0,32.5651,32.595,32.5576,32.58,28315.0
2016-12-19 15:30:00,43.59,43.63,43.57,43.63,44653.0,32.58,32.6099,32.5651,32.6099,44653.0
2016-12-19 15:35:00,43.62,43.65,43.61,43.64,51224.0,32.6024,32.6249,32.595,32.6174,51224.0
2016-12-19 15:40:00,43.64,43.69,43.64,43.69,35141.0,32.6174,32.6548,32.6174,32.6548,35141.0
2016-12-19 15:45:00,43.68,43.69,43.64,43.65,39235.0,32.6473,32.6548,32.6174,32.6249,39235.0
2016-12-19 15:50:00,43.65,43.65,43.63,43.64,32861.0,32.6249,32.6249,32.6099,32.6174,32861.0
2016-12-19 15:55:00,43.64,43.67,43.63,43.66,142834.0,32.6174,32.6398,32.6099,32.6323,142834.0
2016-12-20 09:30:00,43.94,44.06,43.89,43.95,116366.0,32.8416,32.9313,32.8042,32.8491,116366.0
2016-12-20 09:35:00,43.97,43.98,43.77,43.88,54096.0,32.864,32.8715,32.7146,32.7968,54096.0
2016-12-20 09:40:00,43.89,43.93,43.83,43.88,19427.0,32.8042,32.8341,32.7594,32.7968,19427.0
2016-12-20 09:45:00,43.88,43.93,43.87,43.9,27482.0,32.7968,32.8341,32.7893,32.8117,27482.0
2016-12-20 09:50:00,43.91,43.91,43.82,43.84,17957.0,32.8192,32.8192,32.7519,32.7669,17957.0
2016-12-20 09:55:00,43.82,43.83,43.72,43.75,38697.0,32.7519,32.7594,32.6772,32.6996,38697.0
2016-12-20 10:00:00,43.8,43.85,43.77,43.82,11703.0,32.737,32.7744,32.7146,32.7519,11703.0
2016-12-20 10:05:00,43.79,43.83,43.74,43.79,35425.0,32.7295,32.7594,32.6921,32.7295,35425.0
2016-12-20 10:10:00,43.81,43.83,43.73,43.76,8797.0,32.7445,32.7594,32.6847,32.7071,8797.0
2016-12-20 10:15:00,43.79,43.81,43.76,43.77,25304.0,32.7295,32.7445,32.7071,32.7146,25304.0
2016-12-20 10:20:00,43.76,43.79,43.73,43.77,6051.0,32.7071,32.7295,32.6847,32.7146,6051.0
2016-12-20 10:25:00,43.76,43.81,43.76,43.77,32868.0,32.7071,32.7445,32.7071,32.7146,32868.0
2016-12-20 10:30:00,43.78,43.79,43.73,43.77,16345.0,32.722,32.7295,32.6847,32.7146,16345.0
2016-12-20 10:35:00,43.76,43.76,43.68,43.7,10034.0,32.7071,32.7071,32.6473,32.6622,10034.0
2016-12-20 10:40:00,43.7,43.71,43.66,43.68,11095.0,32.6622,32.6697,32.6323,32.6473,11095.0
2016-12-20 10:45:00,43.69,43.71,43.68,43.7,17455.0,32.6548,32.6697,32.6473,32.6622,17455.0
2016-12-20 10:50:00,43.7,43.75,43.64,43.73,18374.0,32.6622,32.6996,32.6174,32.6847,18374.0
2016-12-20 10:55:00,43.74,43.84,43.71,43.81,115163.0,32.6921,32.7669,32.6697,32.7445,115163.0
2016-12-20 11:00:00,43.81,43.83,43.75,43.77,23248.0,32.7445,32.7594,32.6996,32.7146,23248.0
2016-12-20 11:05:00,43.78,43.82,43.75,43.76,18664.0,32.722,32.7519,32.6996,32.7071,18664.0
2016-12-20 11:10:00,43.77,43.77,43.69,43.74,38340.0,32.7146,32.7146,32.6548,32.6921,38340.0
2016-12-20 11:15:00,43.75,43.85,43.75,43.84,13753.0,32.6996,32.7744,32.6996,32.7669,13753.0
2016-12-20 11:20:00,43.84,43.86,43.82,43.85,15772.0,32.7669,32.7818,32.7519,32.7744,15772.0
2016-12-20 11:25:00,43.85,43.86,43.83,43.84,11755.0,32.7744,32.7818,32.7594,32.7669,11755.0
2016-12-20 11:30:00,43.84,43.85,43.78,43.79,13350.0,32.7669,32.7744,32.722,32.7295,13350.0
2016-12-20 11:35:00,43.79,43.79,43.7,43.7,20057.0,32.7295,32.7295,32.6622,32.6622,20057.0
2016-12-20 11:40:00,43.72,43.77,43.71,43.74,17258.0,32.6772,32.7146,32.6697,32.6921,17258.0
2016-12-20 11:45:00,43.74,43.82,43.74,43.78,23000.0,32.6921,32.7519,32.6921,32.722,23000.0
2016-12-20 11:50:00,43.78,43.78,43.69,43.73,8582.0,32.722,32.722,32.6548,32.6847,8582.0
2016-12-20 11:55:00,43.73,43.77,43.72,43.74,8697.0,32.6847,32.7146,32.6772,32.6921,8697.0
2016-12-20 12:00:00,43.74,43.76,43.73,43.73,9870.0,32.6921,32.7071,32.6847,32.6847,9870.0
2016-12-20 12:05:00,43.74,43.81,43.71,43.8,12813.0,32.6921,32.7445,32.6697,32.737,12813.0
2016-12-20 12:10:00,43.81,43.85,43.8,43.83,5912.0,32.7445,32.7744,32.737,32.7594,5912.0
2016-12-20 12:15:00,43.84,43.87,43.8,43.82,11048.0,32.7669,32.7893,32.737,32.7519,11048.0
2016-12-20 12:20:00,43.82,43.82,43.79,43.8,6182.0,32.7519,32.7519,32.7295,32.737,6182.0
2016-12-20 12:25:00,43.82,43.83,43.77,43.78,3859.0,32.7519,32.7594,32.7146,32.722,3859.0
2016-12-20 12:30:00,43.79,43.83,43.79,43.81,5509.0,32.7295,32.7594,32.7295,32.7445,5509.0
2016-12-20 12:35:00,43.81,43.81,43.77,43.79,3360.0,32.7445,32.7445,32.7146,32.7295,3360.0
2016-12-20 12:40:00,43.78,43.83,43.77,43.83,4296.0,32.722,32.7594,32.7146,32.7594,4296.0
2016-12-20 12:45:00,43.82,43.83,43.78,43.81,16582.0,32.7519,32.7594,32.722,32.7445,16582.0
2016-12-20 12:50:00,43.81,43.82,43.8,43.82,2714.0,32.7445,32.7519,32.737,32.7519,2714.0
2016-12-20 12:55:00,43.82,43.85,43.81,43.84,6889.0,32.7519,32.7744,32.7445,32.7669,6889.0
2016-12-20 13:00:00,43.84,43.84,43.8,43.81,7733.0,32.7669,32.7669,32.737,32.7445,7733.0
2016-12-20 13:05:00,43.81,43.81,43.77,43.77,3740.0,32.7445,32.7445,32.7146,32.7146,3740.0
2016-12-20 13:10:00,43.78,43.8,43.77,43.8,7695.0,32.722,32.737,32.7146,32.737,7695.0
2016-12-20 13:15:00,43.8,43.84,43.79,43.81,9598.0,32.737,32.7669,32.7295,32.7445,9598.0
2016-12-20 13:20:00,43.82,43.83,43.8,43.8,9345.0,32.7519,32.7594,32.737,32.737,9345.0
2016-12-20 13:25:00,43.8,43.82,43.8,43.81,5318.0,32.737,32.7519,32.737,32.7445,5318.0
2016-12-20 13:30:00,43.82,43.83,43.77,43.8,13841.0,32.7519,32.7594,32.7146,32.737,13841.0
2016-12-20 13:35:00,43.79,43.8,43.76,43.78,12274.0,32.7295,32.737,32.7071,32.722,12274.0
2016-12-20 13:40:00,43.79,43.79,43.76,43.76,10646.0,32.7295,32.7295,32.7071,32.7071,10646.0
2016-12-20 13:45:00,43.77,43.78,43.76,43.78,7101.0,32.7146,32.722,32.7071,32.722,7101.0
2016-12-20 13:50:00,43.78,43.83,43.78,43.82,11735.0,32.722,32.7594,32.722,32.7519,11735.0
2016-12-20 13:55:00,43.81,43.83,43.8,43.82,10214.0,32.7445,32.7594,32.737,32.7519,10214.0
2016-12-20 14:00:00,43.82,43.82,43.78,43.81,20451.0,32.7519,32.7519,32.722,32.7445,20451.0
2016-12-20 14:05:00,43.81,43.82,43.79,43.79,32173.0,32.7445,32.7519,32.7295,32.7295,32173.0
2016-12-20 14:10:00,43.8,43.83,43.78,43.79,17688.0,32.737,32.7594,32.722,32.7295,17688.0
2016-12-20 14:15:00,43.78,43.81,43.77,43.79,10949.0,32.722,32.7445,32.7146,32.7295,10949.0
2016-12-20 14:20:00,43.8,43.81,43.77,43.79,13522.0,32.737,32.7445,32.7146,32.7295,13522.0
2016-12-20 14:25:00,43.79,43.79,43.75,43.77,12633.0,32.7295,32.7295,32.6996,32.7146,12633.0
2016-12-20 14:30:00,43.77,43.78,43.73,43.74,9932.0,32.7146,32.722,32.6847,32.6921,9932.0
2016-12-20 14:35:00,43.74,43.78,43.74,43.78,6539.0,32.6921,32.722,32.6921,32.722,6539.0
2016-12-20 14:40:00,43.77,43.78,43.77,43.77,6202.0,32.7146,32.722,32.7146,32.7146,6202.0
2016-12-20 14:45:00,43.77,43.78,43.73,43.74,6577.0,32.7146,32.722,32.6847,32.6921,6577.0
2016-12-20 14:50:00,43.74,43.8,43.74,43.8,11996.0,32.6921,32.737,32.6921,32.737,11996.0
2016-12-20 14:55:00,43.79,43.83,43.79,43.83,7028.0,32.7295,32.7594,32.7295,32.7594,7028.0
2016-12-20 15:00:00,43.82,43.83,43.78,43.78,11514.0,32.7519,32.7594,32.722,32.722,11514.0
2016-12-20 15:05:00,43.77,43.8,43.76,43.8,5848.0,32.7146,32.737,32.7071,32.737,5848.0
2016-12-20 15:10:00,43.79,43.79,43.74,43.74,16064.0,32.7295,32.7295,32.6921,32.6921,16064.0
2016-12-20 15:15:00,43.74,43.77,43.73,43.74,15169.0,32.6921,32.7146,32.6847,32.6921,15169.0
2016-12-20 15:20:00,43.75,43.75,43.71,43.72,22361.0,32.6996,32.6996,32.6697,32.6772,22361.0
2016-12-20 15:25:00,43.72,43.74,43.7,43.73,35599.0,32.6772,32.6921,32.6622,32.6847,35599.0
2016-12-20 15:30:00,43.74,43.76,43.72,43.73,33596.0,32.6921,32.7071,32.6772,32.6847,33596.0
2016-12-20 15:35:00,43.73,43.75,43.7,43.7,41996.0,32.6847,32.6996,32.6622,32.6622,41996.0
2016-12-20 15:40:00,43.7,43.74,43.7,43.72,48219.0,32.6622,32.6921,32.6622,32.6772,48219.0
2016-12-20 15:45:00,43.73,43.73,43.7,43.71,31326.0,32.6847,32.6847,32.6622,32.6697,31326.0
2016-12-20 15:50:00,43.72,43.72,43.7,43.71,50793.0,32.6772,32.6772,32.6622,32.6697,50793.0
2016-12-20 15:55:00,43.72,43.77,43.71,43.76,107225.0,32.6772,32.7146,32.6697,32.7071,107225.0
2016-12-21 09:30:00,43.8,43.95,43.76,43.89,39266.0,32.737,32.8491,32.7071,32.8042,39266.0
2016-12-21 09:35:00,43.92,43.96,43.85,43.88,15811.0,32.8267,32.8566,32.7744,32.7968,15811.0
2016-12-21 09:40:00,43.87,43.87,43.76,43.77,11519.0,32.7893,32.7893,32.7071,32.7146,11519.0
2016-12-21 09:45:00,43.78,43.81,43.75,43.81,12048.0,32.722,32.7445,32.6996,32.7445,12048.0
2016-12-21 09:50:00,43.82,43.86,43.79,43.82,10100.0,32.7519,32.7818,32.7295,32.7519,10100.0
2016-12-21 09:55:00,43.81,43.84,43.76,43.77,10553.0,32.7445,32.7669,32.7071,32.7146,10553.0
2016-12-21 10:00:00,43.78,43.87,43.77,43.87,15453.0,32.722,32.7893,32.7146,32.7893,15453.0
2016-12-21 10:05:00,43.86,43.88,43.83,43.86,10017.0,32.7818,32.7968,32.7594,32.7818,10017.0
2016-12-21 10:10:00,43.87,43.93,43.87,43.93,6920.0,32.7893,32.8341,32.7893,32.8341,6920.0
2016-12-21 10:15:00,43.93,43.94,43.89,43.94,6611.0,32.8341,32.8416,32.8042,32.8416,6611.0
2016-12-21 10:20:00,43.94,43.95,43.89,43.89,4815.0,32.8416,32.8491,32.8042,32.8042,4815.0
2016-12-21 10:25:00,43.9,43.91,43.87,43.87,5418.0,32.8117,32.8192,32.7893,32.7893,5418.0
2016-12-21 10:30:00,43.87,43.89,43.86,43.88,9320.0,32.7893,32.8042,32.7818,32.7968,9320.0
2016-12-21 10:35:00,43.88,43.94,43.87,43.94,10154.0,32.7968,32.8416,32.7893,32.8416,10154.0
2016-12-21 10:40:00,43.92,43.93,43.88,43.93,7113.0,32.8267,32.8341,32.7968,32.8341,7113.0
2016-12-21 10:45:00,43.93,43.98,43.92,43.98,7648.0,32.8341,32.8715,32.8267,32.8715,7648.0
2016-12-21 10:50:00,43.97,44.0,43.96,44.0,6800.0,32.864,32.8865,32.8566,32.8865,6800.0
2016-12-21 10:55:00,44.0,44.02,43.95,43.97,8543.0,32.8865,32.9014,32.8491,32.864,8543.0
2016-12-21 11:00:00,43.97,43.97,43.93,43.93,10263.0,32.864,32.864,32.8341,32.8341,10263.0
2016-12-21 11:05:00,43.94,43.94,43.88,43.93,11300.0,32.8416,32.8416,32.7968,32.8341,11300.0
2016-12-21 11:10:00,43.93,44.0,43.93,44.0,9091.0,32.8341,32.8865,32.8341,32.8865,9091.0
2016-12-21 11:15:00,44.0,44.03,43.97,43.97,11315.0,32.8865,32.9089,32.864,32.864,11315.0
2016-12-21 11:20:00,43.97,44.0,43.95,43.98,7692.0,32.864,32.8865,32.8491,32.8715,7692.0
2016-12-21 11:25:00,43.98,44.02,43.97,44.02,10117.0,32.8715,32.9014,32.864,32.9014,10117.0
2016-12-21 11:30:00,44.02,44.06,43.99,43.99,14667.0,32.9014,32.9313,32.879,32.879,14667.0
2016-12-21 11:35:00,43.99,44.0,43.95,43.99,16367.0,32.879,32.8865,32.8491,32.879,16367.0
2016-12-21 11:40:00,43.99,44.0,43.94,43.94,9591.0,32.879,32.8865,32.8416,32.8416,9591.0
2016-12-21 11:45:00,43.95,43.98,43.95,43.96,4398.0,32.8491,32.8715,32.8491,32.8566,4398.0
2016-12-21 11:50:00,43.98,43.99,43.91,43.92,8487.0,32.8715,32.879,32.8192,32.8267,8487.0
2016-12-21 11:55:00,43.93,43.95,43.92,43.93,6139.0,32.8341,32.8491,32.8267,32.8341,6139.0
2016-12-21 12:00:00,43.93,43.93,43.91,43.92,6229.0,32.8341,32.8341,32.8192,32.8267,6229.0
2016-12-21 12:05:00,43.92,43.93,43.9,43.9,4537.0,32.8267,32.8341,32.8117,32.8117,4537.0
2016-12-21 12:10:00,43.91,43.93,43.89,43.89,6940.0,32.8192,32.8341,32.8042,32.8042,6940.0
2016-12-21 12:15:00,43.89,43.91,43.88,43.91,2309.0,32.8042,32.8192,32.7968,32.8192,2309.0
2016-12-21 12:20:00,43.91,43.91,43.88,43.88,3985.0,32.8192,32.8192,32.7968,32.7968,3985.0
2016-12-21 12:25:00,43.89,43.9,43.85,43.87,9629.0,32.8042,32.8117,32.7744,32.7893,9629.0
2016-12-21 12:30:00,43.86,43.86,43.81,43.84,9560.0,32.7818,32.7818,32.7445,32.7669,9560.0
2016-12-21 12:35:00,43.84,43.87,43.84,43.87,30074.0,32.7669,32.7893,32.7669,32.7893,30074.0
2016-12-21 12:40:00,43.87,43.88,43.85,43.88,3258.0,32.7893,32.7968,32.7744,32.7968,3258.0
2016-12-21 12:45:00,43.88,43.93,43.87,43.92,4911.0,32.7968,32.8341,32.7893,32.8267,4911.0
2016-12-21 12:50:00,43.92,43.94,43.91,43.92,5455.0,32.8267,32.8416,32.8192,32.8267,5455.0
2016-12-21 12:55:00,43.91,43.93,43.9,43.91,5506.0,32.8192,32.8341,32.8117,32.8192,5506.0
2016-12-21 13:00:00,43.91,43.91,43.88,43.88,5542.0,32.8192,32.8192,32.7968,32.7968,5542.0
2016-12-21 13:05:00,43.88,43.91,43.87,43.89,6225.0,32.7968,32.8192,32.7893,32.8042,6225.0
2016-12-21 13:10:00,43.89,43.9,43.85,43.85,12333.0,32.8042,32.8117,32.7744,32.7744,12333.0
2016-12-21 13:15:00,43.85,43.86,43.83,43.85,6474.0,32.7744,32.7818,32.7594,32.7744,6474.0
2016-12-21 13:20:00,43.85,43.86,43.83,43.86,5000.0,32.7744,32.7818,32.7594,32.7818,5000.0
2016-12-21 13:25:00,43.85,43.85,43.79,43.79,7300.0,32.7744,32.7744,32.7295,32.7295,7300.0
2016-12-21 13:30:00,43.79,43.8,43.77,43.77,3836.0,32.7295,32.737,32.7146,32.7146,3836.0
2016-12-21 13:35:00,43.78,43.79,43.77,43.78,5172.0,32.722,32.7295,32.7146,32.722,5172.0
2016-12-21 13:40:00,43.78,43.79,43.78,43.78,3000.0,32.722,32.7295,32.722,32.722,3000.0
2016-12-21 13:45:00,43.78,43.8,43.78,43.8,6432.0,32.722,32.737,32.722,32.737,6432.0
2016-12-21 13:50:00,43.79,43.79,43.73,43.73,31264.0,32.7295,32.7295,32.6847,32.6847,31264.0
2016-12-21 13:55:00,43.74,43.76,43.74,43.74,9305.0,32.6921,32.7071,32.6921,32.6921,9305.0
2016-12-21 14:00:00,43.75,43.83,43.74,43.8,8885.0,32.6996,32.7594,32.6921,32.737,8885.0
2016-12-21 14:05:00,43.81,43.81,43.79,43.81,4448.0,32.7445,32.7445,32.7295,32.7445,4448.0
2016-12-21 14:10:00,43.8,43.83,43.8,43.8,6686.0,32.737,32.7594,32.737,32.737,6686.0
2016-12-21 14:15:00,43.81,43.81,43.8,43.8,1469.0,32.7445,32.7445,32.737,32.737,1469.0
2016-12-21 14:20:00,43.8,43.81,43.76,43.8,7833.0,32.737,32.7445,32.7071,32.737,7833.0
2016-12-21 14:25:00,43.8,43.81,43.79,43.8,5270.0,32.737,32.7445,32.7295,32.737,5270.0
2016-12-21 14:30:00,43.8,43.85,43.79,43.83,9232.0,32.737,32.7744,32.7295,32.7594,9232.0
2016-12-21 14:35:00,43.83,43.84,43.8,43.8,4119.0,32.7594,32.7669,32.737,32.737,4119.0
2016-12-21 14:40:00,43.8,43.81,43.78,43.79,4118.0,32.737,32.7445,32.722,32.7295,4118.0
2016-12-21 14:45:00,43.79,43.8,43.76,43.8,5773.0,32.7295,32.737,32.7071,32.737,5773.0
2016-12-21 14:50:00,43.8,43.81,43.79,43.8,9709.0,32.737,32.7445,32.7295,32.737,9709.0
2016-12-21 14:55:00,43.79,43.8,43.78,43.79,12541.0,32.7295,32.737,32.722,32.7295,12541.0
2016-12-21 15:00:00,43.79,43.8,43.73,43.74,16946.0,32.7295,32.737,32.6847,32.6921,16946.0
2016-12-21 15:05:00,43.75,43.76,43.73,43.74,10210.0,32.6996,32.7071,32.6847,32.6921,10210.0
2016-12-21 15:10:00,43.74,43.74,43.7,43.7,8324.0,32.6921,32.6921,32.6622,32.6622,8324.0
2016-12-21 15:15:00,43.71,43.71,43.65,43.69,17588.0,32.6697,32.6697,32.6249,32.6548,17588.0
2016-12-21 15:20:00,43.69,43.71,43.68,43.7,9077.0,32.6548,32.6697,32.6473,32.6622,9077.0
2016-12-21 15:25:00,43.69,43.74,43.69,43.72,18432.0,32.6548,32.6921,32.6548,32.6772,18432.0
2016-12-21 15:30:00,43.72,43.72,43.66,43.67,13349.0,32.6772,32.6772,32.6323,32.6398,13349.0
2016-12-21 15:35:00,43.67,43.68,43.63,43.68,18377.0,32.6398,32.6473,32.6099,32.6473,18377.0
2016-12-21 15:40:00,43.68,43.69,43.67,43.68,18014.0,32.6473,32.6548,32.6398,32.6473,18014.0
2016-12-21 15:45:00,43.68,43.68,43.63,43.65,26937.0,32.6473,32.6473,32.6099,32.6249,26937.0
2016-12-21 15:50:00,43.64,43.66,43.63,43.65,26090.0,32.6174,32.6323,32.6099,32.6249,26090.0
2016-12-21 15:55:00,43.65,43.65,43.59,43.6,86826.0,32.6249,32.6249,32.58,32.5875,86826.0
2016-12-22 09:30:00,43.6,43.61,43.47,43.58,32755.0,32.5875,32.595,32.4903,32.5725,32755.0
2016-12-22 09:35:00,43.58,43.62,43.55,43.57,11235.0,32.5725,32.6024,32.5501,32.5651,11235.0
2016-12-22 09:40:00,43.56,43.56,43.47,43.51,10939.0,32.5576,32.5576,32.4903,32.5202,10939.0
2016-12-22 09:45:00,43.52,43.56,43.52,43.54,5650.0,32.5277,32.5576,32.5277,32.5427,5650.0
2016-12-22 09:50:00,43.54,43.56,43.53,43.55,6118.0,32.5427,32.5576,32.5352,32.5501,6118.0
2016-12-22 09:55:00,43.56,43.57,43.54,43.55,7422.0,32.5576,32.5651,32.5427,32.5501,7422.0
2016-12-22 10:00:00,43.54,43.55,43.43,43.44,6290.0,32.5427,32.5501,32.4604,32.4679,6290.0
2016-12-22 10:05:00,43.45,43.45,43.33,43.35,28692.0,32.4754,32.4754,32.3857,32.4006,28692.0
2016-12-22 10:10:00,43.36,43.41,43.35,43.4,11866.0,32.4081,32.4455,32.4006,32.438,11866.0
2016-12-22 10:15:00,43.41,43.45,43.4,43.42,78614.0,32.4455,32.4754,32.438,32.453,78614.0
2016-12-22 10:20:00,43.43,43.49,43.43,43.47,6007.0,32.4604,32.5053,32.4604,32.4903,6007.0
2016-12-22 10:25:00,43.48,43.52,43.47,43.49,10766.0,32.4978,32.5277,32.4903,32.5053,10766.0
2016-12-22 10:30:00,43.51,43.57,43.5,43.55,15591.0,32.5202,32.5651,32.5128,32.5501,15591.0
2016-12-22 10:35:00,43.55,43.64,43.55,43.64,17736.0,32.5501,32.6174,32.5501,32.6174,17736.0
2016-12-22 10:40:00,43.64,43.66,43.62,43.63,13017.0,32.6174,32.6323,32.6024,32.6099,13017.0
2016-12-22 10:45:00,43.62,43.65,43.61,43.64,10484.0,32.6024,32.6249,32.595,32.6174,10484.0
2016-12-22 10:50:00,43.63,43.64,43.6,43.61,29697.0,32.6099,32.6174,32.5875,32.595,29697.0
2016-12-22 10:55:00,43.62,43.62,43.6,43.62,17588.0,32.6024,32.6024,32.5875,32.6024,17588.0
2016-12-22 11:00:00,43.62,43.62,43.57,43.59,37074.0,32.6024,32.6024,32.5651,32.58,37074.0
2016-12-22 11:05:00,43.59,43.59,43.53,43.53,12598.0,32.58,32.58,32.5352,32.5352,12598.0
2016-12-22 11:10:00,43.53,43.54,43.47,43.52,26410.0,32.5352,32.5427,32.4903,32.5277,26410.0
2016-12-22 11:15:00,43.53,43.61,43.52,43.6,14827.0,32.5352,32.595,32.5277,32.5875,14827.0
2016-12-22 11:20:00,43.6,43.67,43.6,43.66,11509.0,32.5875,32.6398,32.5875,32.6323,11509.0
2016-12-22 11:25:00,43.66,43.69,43.64,43.64,7748.0,32.6323,32.6548,32.6174,32.6174,7748.0
2016-12-22 11:30:00,43.65,43.65,43.61,43.63,5780.0,32.6249,32.6249,32.595,32.6099,5780.0
2016-12-22 11:35:00,43.61,43.63,43.6,43.62,5831.0,32.595,32.6099,32.5875,32.6024,5831.0
2016-12-22 11:40:00,43.63,43.63,43.59,43.59,11434.0,32.6099,32.6099,32.58,32.58,11434.0
2016-12-22 11:45:00,43.59,43.62,43.58,43.6,6739.0,32.58,32.6024,32.5725,32.5875,6739.0
2016-12-22 11:50:00,43.61,43.63,43.61,43.62,9963.0,32.595,32.6099,32.595,32.6024,9963.0
2016-12-22 11:55:00,43.62,43.65,43.61,43.63,7346.0,32.6024,32.6249,32.595,32.6099,7346.0
2016-12-22 12:00:00,43.64,43.66,43.62,43.63,11967.0,32.6174,32.6323,32.6024,32.6099,11967.0
2016-12-22 12:05:00,43.63,43.63,43.57,43.58,8072.0,32.6099,32.6099,32.5651,32.5725,8072.0
2016-12-22 12:10:00,43.58,43.62,43.57,43.62,23081.0,32.5725,32.6024,32.5651,32.6024,23081.0
2016-12-22 12:15:00,43.61,43.64,43.6,43.63,4495.0,32.595,32.6174,32.5875,32.6099,4495.0
2016-12-22 12:20:00,43.62,43.66,43.62,43.64,2744.0,32.6024,32.6323,32.6024,32.6174,2744.0
2016-12-22 12:25:00,43.65,43.66,43.64,43.65,3407.0,32.6249,32.6323,32.6174,32.6249,3407.0
2016-12-22 12:30:00,43.64,43.69,43.64,43.68,20122.0,32.6174,32.6548,32.6174,32.6473,20122.0
2016-12-22 12:35:00,43.68,43.69,43.64,43.67,11966.0,32.6473,32.6548,32.6174,32.6398,11966.0
2016-12-22 12:40:00,43.67,43.67,43.65,43.65,4604.0,32.6398,32.6398,32.6249,32.6249,4604.0
2016-12-22 12:45:00,43.65,43.65,43.63,43.64,14875.0,32.6249,32.6249,32.6099,32.6174,14875.0
2016-12-22 12:50:00,43.64,43.66,43.6,43.6,13832.0,32.6174,32.6323,32.5875,32.5875,13832.0
2016-12-22 12:55:00,43.6,43.62,43.58,43.59,5652.0,32.5875,32.6024,32.5725,32.58,5652.0
2016-12-22 13:00:00,43.58,43.6,43.57,43.58,2694.0,32.5725,32.5875,32.5651,32.5725,2694.0
2016-12-22 13:05:00,43.59,43.59,43.56,43.58,5565.0,32.58,32.58,32.5576,32.5725,5565.0
2016-12-22 13:10:00,43.59,43.59,43.55,43.56,6074.0,32.58,32.58,32.5501,32.5576,6074.0
2016-12-22 13:15:00,43.57,43.59,43.55,43.56,5160.0,32.5651,32.58,32.5501,32.5576,5160.0
2016-12-22 13:20:00,43.57,43.58,43.55,43.58,5453.0,32.5651,32.5725,32.5501,32.5725,5453.0
2016-12-22 13:25:00,43.57,43.58,43.56,43.57,8442.0,32.5651,32.5725,32.5576,32.5651,8442.0
2016-12-22 13:30:00,43.57,43.58,43.53,43.53,13382.0,32.5651,32.5725,32.5352,32.5352,13382.0
2016-12-22 13:35:00,43.53,43.56,43.53,43.56,6609.0,32.5352,32.5576,32.5352,32.5576,6609.0
2016-12-22 13:40:00,43.56,43.61,43.56,43.61,16326.0,32.5576,32.595,32.5576,32.595,16326.0
2016-12-22 13:45:00,43.61,43.61,43.6,43.6,4345.0,32.595,32.595,32.5875,32.5875,4345.0
2016-12-22 13:50:00,43.61,43.61,43.57,43.58,13288.0,32.595,32.595,32.5651,32.5725,13288.0
2016-12-22 13:55:00,43.57,43.61,43.57,43.59,7186.0,32.5651,32.595,32.5651,32.58,7186.0
2016-12-22 14:00:00,43.6,43.62,43.59,43.6,6170.0,32.5875,32.6024,32.58,32.5875,6170.0
2016-12-22 14:05:00,43.61,43.65,43.6,43.65,5345.0,32.595,32.6249,32.5875,32.6249,5345.0
2016-12-22 14:10:00,43.64,43.66,43.64,43.65,10425.0,32.6174,32.6323,32.6174,32.6249,10425.0
2016-12-22 14:15:00,43.66,43.69,43.65,43.65,11756.0,32.6323,32.6548,32.6249,32.6249,11756.0
2016-12-22 14:20:00,43.65,43.65,43.64,43.65,2811.0,32.6249,32.6249,32.6174,32.6249,2811.0
2016-12-22 14:25:00,43.66,43.69,43.66,43.68,4106.0,32.6323,32.6548,32.6323,32.6473,4106.0
2016-12-22 14:30:00,43.69,43.7,43.68,43.7,9914.0,32.6548,32.6622,32.6473,32.6622,9914.0
2016-12-22 14:35:00,43.71,43.72,43.69,43.69,1743.0,32.6697,32.6772,32.6548,32.6548,1743.0
2016-12-22 14:40:00,43.69,43.71,43.69,43.7,2951.0,32.6548,32.6697,32.6548,32.6622,2951.0
2016-12-22 14:45:00,43.7,43.72,43.7,43.72,5147.0,32.6622,32.6772,32.6622,32.6772,5147.0
2016-12-22 14:50:00,43.72,43.73,43.71,43.73,9431.0,32.6772,32.6847,32.6697,32.6847,9431.0
2016-12-22 14:55:00,43.72,43.75,43.71,43.75,8765.0,32.6772,32.6996,32.6697,32.6996,8765.0
2016-12-22 15:00:00,43.75,43.77,43.68,43.7,11468.0,32.6996,32.7146,32.6473,32.6622,11468.0
2016-12-22 15:05:00,43.7,43.71,43.67,43.69,8901.0,32.6622,32.6697,32.6398,32.6548,8901.0
2016-12-22 15:10:00,43.69,43.71,43.69,43.7,5431.0,32.6548,32.6697,32.6548,32.6622,5431.0
2016-12-22 15:15:00,43.69,43.7,43.67,43.69,6288.0,32.6548,32.6622,32.6398,32.6548,6288.0
2016-12-22 15:20:00,43.68,43.69,43.66,43.68,7482.0,32.6473,32.6548,32.6323,32.6473,7482.0
2016-12-22 15:25:00,43.67,43.74,43.67,43.73,7206.0,32.6398,32.6921,32.6398,32.6847,7206.0
2016-12-22 15:30:00,43.73,43.77,43.66,43.67,22712.0,32.6847,32.7146,32.6323,32.6398,22712.0
2016-12-22 15:35:00,43.66,43.67,43.64,43.66,21617.0,32.6323,32.6398,32.6174,32.6323,21617.0
2016-12-22 15:40:00,43.65,43.68,43.64,43.67,18037.0,32.6249,32.6473,32.6174,32.6398,18037.0
2016-12-22 15:45:00,43.66,43.68,43.64,43.68,25718.0,32.6323,32.6473,32.6174,32.6473,25718.0
2016-12-22 15:50:00,43.68,43.71,43.67,43.68,37391.0,32.6473,32.6697,32.6398,32.6473,37391.0
2016-12-22 15:55:00,43.67,43.7,43.65,43.69,106662.0,32.6398,32.6622,32.6249,32.6548,106662.0
2016-12-23 09:30:00,43.72,43.72,43.6,43.61,16509.0,32.6772,32.6772,32.5875,32.595,16509.0
2016-12-23 09:35:00,43.6,43.72,43.58,43.62,4286.0,32.5875,32.6772,32.5725,32.6024,4286.0
2016-12-23 09:40:00,43.63,43.67,43.59,43.66,6874.0,32.6099,32.6398,32.58,32.6323,6874.0
2016-12-23 09:45:00,43.66,43.68,43.63,43.66,7279.0,32.6323,32.6473,32.6099,32.6323,7279.0
2016-12-23 09:50:00,43.66,43.68,43.58,43.63,6631.0,32.6323,32.6473,32.5725,32.6099,6631.0
2016-12-23 09:55:00,43.62,43.65,43.61,43.63,3400.0,32.6024,32.6249,32.595,32.6099,3400.0
2016-12-23 10:00:00,43.61,43.66,43.59,43.59,8705.0,32.595,32.6323,32.58,32.58,8705.0
2016-12-23 10:05:00,43.58,43.63,43.53,43.63,7542.0,32.5725,32.6099,32.5352,32.6099,7542.0
2016-12-23 10:10:00,43.63,43.66,43.62,43.66,12159.0,32.6099,32.6323,32.6024,32.6323,12159.0
2016-12-23 10:15:00,43.66,43.75,43.66,43.73,10659.0,32.6323,32.6996,32.6323,32.6847,10659.0
2016-12-23 10:20:00,43.75,43.77,43.66,43.69,5520.0,32.6996,32.7146,32.6323,32.6548,5520.0
2016-12-23 10:25:00,43.68,43.71,43.64,43.65,6891.0,32.6473,32.6697,32.6174,32.6249,6891.0
2016-12-23 10:30:00,43.65,43.7,43.65,43.67,14173.0,32.6249,32.6622,32.6249,32.6398,14173.0
2016-12-23 10:35:00,43.66,43.67,43.63,43.65,12650.0,32.6323,32.6398,32.6099,32.6249,12650.0
2016-12-23 10:40:00,43.65,43.66,43.63,43.66,13544.0,32.6249,32.6323,32.6099,32.6323,13544.0
2016-12-23 10:45:00,43.66,43.68,43.63,43.64,18565.0,32.6323,32.6473,32.6099,32.6174,18565.0
2016-12-23 10:50:00,43.63,43.63,43.58,43.58,5806.0,32.6099,32.6099,32.5725,32.5725,5806.0
2016-12-23 10:55:00,43.59,43.66,43.58,43.66,6037.0,32.58,32.6323,32.5725,32.6323,6037.0
2016-12-23 11:00:00,43.66,43.67,43.63,43.64,5421.0,32.6323,32.6398,32.6099,32.6174,5421.0
2016-12-23 11:05:00,43.65,43.7,43.64,43.7,14302.0,32.6249,32.6622,32.6174,32.6622,14302.0
2016-12-23 11:10:00,43.7,43.71,43.68,43.69,13952.0,32.6622,32.6697,32.6473,32.6548,13952.0
2016-12-23 11:15:00,43.69,43.71,43.68,43.69,5520.0,32.6548,32.6697,32.6473,32.6548,5520.0
2016-12-23 11:20:00,43.69,43.74,43.69,43.74,5655.0,32.6548,32.6921,32.6548,32.6921,5655.0
2016-12-23 11:25:00,43.73,43.73,43.67,43.72,9098.0,32.6847,32.6847,32.6398,32.6772,9098.0
2016-12-23 11:30:00,43.72,43.76,43.72,43.76,7007.0,32.6772,32.7071,32.6772,32.7071,7007.0
2016-12-23 11:35:00,43.75,43.75,43.7,43.71,5513.0,32.6996,32.6996,32.6622,32.6697,5513.0
2016-12-23 11:40:00,43.71,43.72,43.67,43.67,3293.0,32.6697,32.6772,32.6398,32.6398,3293.0
2016-12-23 11:45:00,43.67,43.72,43.67,43.72,2099.0,32.6398,32.6772,32.6398,32.6772,2099.0
2016-12-23 11:50:00,43.72,43.72,43.65,43.66,4500.0,32.6772,32.6772,32.6249,32.6323,4500.0
2016-12-23 11:55:00,43.65,43.68,43.65,43.67,1400.0,32.6249,32.6473,32.6249,32.6398,1400.0
2016-12-23 12:00:00,43.67,43.67,43.66,43.66,2500.0,32.6398,32.6398,32.6323,32.6323,2500.0
2016-12-23 12:05:00,43.65,43.66,43.62,43.64,5322.0,32.6249,32.6323,32.6024,32.6174,5322.0
2016-12-23 12:10:00,43.63,43.63,43.6,43.62,4856.0,32.6099,32.6099,32.5875,32.6024,4856.0
2016-12-23 12:15:00,43.62,43.63,43.62,43.63,1149.0,32.6024,32.6099,32.6024,32.6099,1149.0
2016-12-23 12:20:00,43.64,43.65,43.62,43.62,4413.0,32.6174,32.6249,32.6024,32.6024,4413.0
2016-12-23 12:25:00,43.62,43.63,43.59,43.6,3548.0,32.6024,32.6099,32.58,32.5875,3548.0
2016-12-23 12:30:00,43.6,43.63,43.6,43.63,3751.0,32.5875,32.6099,32.5875,32.6099,3751.0
2016-12-23 12:35:00,43.63,43.63,43.62,43.62,997.0,32.6099,32.6099,32.6024,32.6024,997.0
2016-12-23 12:40:00,43.63,43.67,43.63,43.67,5146.0,32.6099,32.6398,32.6099,32.6398,5146.0
2016-12-23 12:45:00,43.66,43.67,43.62,43.62,3975.0,32.6323,32.6398,32.6024,32.6024,3975.0
2016-12-23 12:50:00,43.62,43.62,43.59,43.61,4092.0,32.6024,32.6024,32.58,32.595,4092.0
2016-12-23 12:55:00,43.61,43.61,43.58,43.58,3201.0,32.595,32.595,32.5725,32.5725,3201.0
2016-12-23 13:00:00,43.58,43.59,43.55,43.57,4212.0,32.5725,32.58,32.5501,32.5651,4212.0
2016-12-23 13:05:00,43.57,43.58,43.55,43.56,3888.0,32.5651,32.5725,32.5501,32.5576,3888.0
2016-12-23 13:10:00,43.57,43.58,43.52,43.52,3848.0,32.5651,32.5725,32.5277,32.5277,3848.0
2016-12-23 13:15:00,43.52,43.55,43.52,43.55,2815.0,32.5277,32.5501,32.5277,32.5501,2815.0
2016-12-23 13:20:00,43.55,43.56,43.55,43.56,1001.0,32.5501,32.5576,32.5501,32.5576,1001.0
2016-12-23 13:25:00,43.55,43.55,43.54,43.54,1000.0,32.5501,32.5501,32.5427,32.5427,1000.0
2016-12-23 13:30:00,43.54,43.55,43.53,43.55,5100.0,32.5427,32.5501,32.5352,32.5501,5100.0
2016-12-23 13:35:00,43.55,43.56,43.54,43.56,2079.0,32.5501,32.5576,32.5427,32.5576,2079.0
2016-12-23 13:40:00,43.55,43.56,43.53,43.53,6363.0,32.5501,32.5576,32.5352,32.5352,6363.0
2016-12-23 13:45:00,43.54,43.57,43.54,43.56,4795.0,32.5427,32.5651,32.5427,32.5576,4795.0
2016-12-23 13:50:00,43.56,43.57,43.56,43.57,700.0,32.5576,32.5651,32.5576,32.5651,700.0
2016-12-23 13:55:00,43.56,43.58,43.56,43.57,6539.0,32.5576,32.5725,32.5576,32.5651,6539.0
2016-12-23 14:00:00,43.57,43.57,43.54,43.56,4707.0,32.5651,32.5651,32.5427,32.5576,4707.0
2016-12-23 14:05:00,43.56,43.58,43.55,43.57,3203.0,32.5576,32.5725,32.5501,32.5651,3203.0
2016-12-23 14:10:00,43.57,43.6,43.56,43.59,2193.0,32.5651,32.5875,32.5576,32.58,2193.0
2016-12-23 14:15:00,43.59,43.59,43.57,43.59,3915.0,32.58,32.58,32.5651,32.58,3915.0
2016-12-23 14:20:00,43.59,43.59,43.57,43.57,2799.0,32.58,32.58,32.5651,32.5651,2799.0
2016-12-23 14:25:00,43.57,43.57,43.55,43.55,1752.0,32.5651,32.5651,32.5501,32.5501,1752.0
2016-12-23 14:30:00,43.55,43.56,43.54,43.56,4406.0,32.5501,32.5576,32.5427,32.5576,4406.0
2016-12-23 14:35:00,43.56,43.58,43.56,43.58,2841.0,32.5576,32.5725,32.5576,32.5725,2841.0
2016-12-23 14:40:00,43.58,43.58,43.57,43.58,2907.0,32.5725,32.5725,32.5651,32.5725,2907.0
2016-12-23 14:45:00,43.59,43.6,43.58,43.6,6591.0,32.58,32.5875,32.5725,32.5875,6591.0
2016-12-23 14:50:00,43.6,43.62,43.6,43.61,5900.0,32.5875,32.6024,32.5875,32.595,5900.0
2016-12-23 14:55:00,43.62,43.63,43.61,43.62,2750.0,32.6024,32.6099,32.595,32.6024,2750.0
2016-12-23 15:00:00,43.63,43.66,43.63,43.65,3911.0,32.6099,32.6323,32.6099,32.6249,3911.0
2016-12-23 15:05:00,43.66,43.67,43.65,43.67,7432.0,32.6323,32.6398,32.6249,32.6398,7432.0
2016-12-23 15:10:00,43.67,43.68,43.66,43.66,8065.0,32.6398,32.6473,32.6323,32.6323,8065.0
2016-12-23 15:15:00,43.65,43.67,43.64,43.67,5383.0,32.6249,32.6398,32.6174,32.6398,5383.0
2016-12-23 15:20:00,43.66,43.66,43.64,43.66,8230.0,32.6323,32.6323,32.6174,32.6323,8230.0
2016-12-23 15:25:00,43.66,43.67,43.63,43.63,6134.0,32.6323,32.6398,32.6099,32.6099,6134.0
2016-12-23 15:30:00,43.63,43.64,43.6,43.64,12992.0,32.6099,32.6174,32.5875,32.6174,12992.0
2016-12-23 15:35:00,43.63,43.64,43.61,43.61,6977.0,32.6099,32.6174,32.595,32.595,6977.0
2016-12-23 15:40:00,43.61,43.68,43.61,43.67,12077.0,32.595,32.6473,32.595,32.6398,12077.0
2016-12-23 15:45:00,43.68,43.69,43.65,43.65,12428.0,32.6473,32.6548,32.6249,32.6249,12428.0
2016-12-23 15:50:00,43.66,43.69,43.66,43.67,10822.0,32.6323,32.6548,32.6323,32.6398,10822.0
2016-12-23 15:55:00,43.68,43.68,43.65,43.68,51586.0,32.6473,32.6473,32.6249,32.6473,51586.0
2016-12-27 09:30:00,43.68,43.68,43.54,43.61,38817.0,32.6473,32.6473,32.5427,32.595,38817.0
2016-12-27 09:35:00,43.61,43.63,43.51,43.57,18020.0,32.595,32.6099,32.5202,32.5651,18020.0
2016-12-27 09:40:00,43.58,43.71,43.58,43.7,21631.0,32.5725,32.6697,32.5725,32.6622,21631.0
2016-12-27 09:45:00,43.7,43.76,43.64,43.65,19414.0,32.6622,32.7071,32.6174,32.6249,19414.0
2016-12-27 09:50:00,43.64,43.68,43.59,43.67,12334.0,32.6174,32.6473,32.58,32.6398,12334.0
2016-12-27 09:55:00,43.68,43.69,43.62,43.65,17612.0,32.6473,32.6548,32.6024,32.6249,17612.0
2016-12-27 10:00:00,43.66,43.69,43.64,43.66,14405.0,32.6323,32.6548,32.6174,32.6323,14405.0
2016-12-27 10:05:00,43.66,43.72,43.65,43.7,12530.0,32.6323,32.6772,32.6249,32.6622,12530.0
2016-12-27 10:10:00,43.7,43.77,43.66,43.76,19590.0,32.6622,32.7146,32.6323,32.7071,19590.0
2016-12-27 10:15:00,43.75,43.76,43.71,43.75,12600.0,32.6996,32.7071,32.6697,32.6996,12600.0
2016-12-27 10:20:00,43.75,43.77,43.72,43.72,36789.0,32.6996,32.7146,32.6772,32.6772,36789.0
2016-12-27 10:25:00,43.72,43.78,43.71,43.74,43428.0,32.6772,32.722,32.6697,32.6921,43428.0
2016-12-27 10:30:00,43.72,43.78,43.71,43.72,21347.0,32.6772,32.722,32.6697,32.6772,21347.0
2016-12-27 10:35:00,43.72,43.75,43.72,43.75,12468.0,32.6772,32.6996,32.6772,32.6996,12468.0
2016-12-27 10:40:00,43.76,43.8,43.76,43.8,12642.0,32.7071,32.737,32.7071,32.737,12642.0
2016-12-27 10:45:00,43.8,43.82,43.79,43.8,9915.0,32.737,32.7519,32.7295,32.737,9915.0
2016-12-27 10:50:00,43.79,43.79,43.71,43.72,14100.0,32.7295,32.7295,32.6697,32.6772,14100.0
2016-12-27 10:55:00,43.72,43.74,43.71,43.73,13736.0,32.6772,32.6921,32.6697,32.6847,13736.0
2016-12-27 11:00:00,43.74,43.75,43.73,43.73,5870.0,32.6921,32.6996,32.6847,32.6847,5870.0
2016-12-27 11:05:00,43.73,43.73,43.7,43.71,23709.0,32.6847,32.6847,32.6622,32.6697,23709.0
2016-12-27 11:10:00,43.71,43.74,43.71,43.73,12641.0,32.6697,32.6921,32.6697,32.6847,12641.0
2016-12-27 11:15:00,43.74,43.74,43.72,43.73,11281.0,32.6921,32.6921,32.6772,32.6847,11281.0
2016-12-27 11:20:00,43.74,43.77,43.73,43.74,15334.0,32.6921,32.7146,32.6847,32.6921,15334.0
2016-12-27 11:25:00,43.73,43.73,43.68,43.68,25094.0,32.6847,32.6847,32.6473,32.6473,25094.0
2016-12-27 11:30:00,43.69,43.73,43.67,43.69,18316.0,32.6548,32.6847,32.6398,32.6548,18316.0
2016-12-27 11:35:00,43.69,43.69,43.63,43.63,31728.0,32.6548,32.6548,32.6099,32.6099,31728.0
2016-12-27 11:40:00,43.63,43.65,43.59,43.65,32347.0,32.6099,32.6249,32.58,32.6249,32347.0
2016-12-27 11:45:00,43.65,43.65,43.59,43.62,11542.0,32.6249,32.6249,32.58,32.6024,11542.0
2016-12-27 11:50:00,43.62,43.65,43.61,43.65,11769.0,32.6024,32.6249,32.595,32.6249,11769.0
2016-12-27 11:55:00,43.66,43.68,43.64,43.67,19354.0,32.6323,32.6473,32.6174,32.6398,19354.0
2016-12-27 12:00:00,43.67,43.68,43.66,43.67,9380.0,32.6398,32.6473,32.6323,32.6398,9380.0
2016-12-27 12:05:00,43.67,43.7,43.66,43.67,11445.0,32.6398,32.6622,32.6323,32.6398,11445.0
2016-12-27 12:10:00,43.68,43.7,43.68,43.7,10690.0,32.6473,32.6622,32.6473,32.6622,10690.0
2016-12-27 12:15:00,43.7,43.75,43.7,43.73,11148.0,32.6622,32.6996,32.6622,32.6847,11148.0
2016-12-27 12:20:00,43.74,43.75,43.73,43.75,13423.0,32.6921,32.6996,32.6847,32.6996,13423.0
2016-12-27 12:25:00,43.75,43.75,43.73,43.73,16413.0,32.6996,32.6996,32.6847,32.6847,16413.0
2016-12-27 12:30:00,43.74,43.79,43.74,43.78,12664.0,32.6921,32.7295,32.6921,32.722,12664.0
2016-12-27 12:35:00,43.78,43.79,43.74,43.76,22309.0,32.722,32.7295,32.6921,32.7071,22309.0
2016-12-27 12:40:00,43.76,43.79,43.73,43.74,19936.0,32.7071,32.7295,32.6847,32.6921,19936.0
2016-12-27 12:45:00,43.75,43.77,43.74,43.75,6073.0,32.6996,32.7146,32.6921,32.6996,6073.0
2016-12-27 12:50:00,43.76,43.8,43.75,43.79,34794.0,32.7071,32.737,32.6996,32.7295,34794.0
2016-12-27 12:55:00,43.79,43.8,43.76,43.77,22017.0,32.7295,32.737,32.7071,32.7146,22017.0
2016-12-27 13:00:00,43.77,43.78,43.76,43.78,7782.0,32.7146,32.722,32.7071,32.722,7782.0
2016-12-27 13:05:00,43.79,43.8,43.76,43.77,21362.0,32.7295,32.737,32.7071,32.7146,21362.0
2016-12-27 13:10:00,43.77,43.8,43.77,43.79,15998.0,32.7146,32.737,32.7146,32.7295,15998.0
2016-12-27 13:15:00,43.79,43.8,43.77,43.78,14394.0,32.7295,32.737,32.7146,32.722,14394.0
2016-12-27 13:20:00,43.79,43.82,43.78,43.82,15410.0,32.7295,32.7519,32.722,32.7519,15410.0
2016-12-27 13:25:00,43.82,43.86,43.82,43.83,14157.0,32.7519,32.7818,32.7519,32.7594,14157.0
2016-12-27 13:30:00,43.83,43.85,43.82,43.83,10141.0,32.7594,32.7744,32.7519,32.7594,10141.0
2016-12-27 13:35:00,43.83,43.88,43.81,43.87,14932.0,32.7594,32.7968,32.7445,32.7893,14932.0
2016-12-27 13:40:00,43.86,43.86,43.81,43.83,10011.0,32.7818,32.7818,32.7445,32.7594,10011.0
2016-12-27 13:45:00,43.83,43.84,43.81,43.81,8136.0,32.7594,32.7669,32.7445,32.7445,8136.0
2016-12-27 13:50:00,43.81,43.84,43.79,43.8,14567.0,32.7445,32.7669,32.7295,32.737,14567.0
2016-12-27 13:55:00,43.79,43.82,43.78,43.82,12055.0,32.7295,32.7519,32.722,32.7519,12055.0
2016-12-27 14:00:00,43.82,43.83,43.78,43.79,17346.0,32.7519,32.7594,32.722,32.7295,17346.0
2016-12-27 14:05:00,43.8,43.86,43.79,43.86,9840.0,32.737,32.7818,32.7295,32.7818,9840.0
2016-12-27 14:10:00,43.86,43.92,43.86,43.9,24347.0,32.7818,32.8267,32.7818,32.8117,24347.0
2016-12-27 14:15:00,43.89,43.89,43.86,43.86,12214.0,32.8042,32.8042,32.7818,32.7818,12214.0
2016-12-27 14:20:00,43.86,43.88,43.85,43.88,9862.0,32.7818,32.7968,32.7744,32.7968,9862.0
2016-12-27 14:25:00,43.88,43.88,43.83,43.84,19729.0,32.7968,32.7968,32.7594,32.7669,19729.0
2016-12-27 14:30:00,43.85,43.87,43.84,43.85,7401.0,32.7744,32.7893,32.7669,32.7744,7401.0
2016-12-27 14:35:00,43.84,43.85,43.82,43.84,20798.0,32.7669,32.7744,32.7519,32.7669,20798.0
2016-12-27 14:40:00,43.84,43.87,43.84,43.87,11205.0,32.7669,32.7893,32.7669,32.7893,11205.0
2016-12-27 14:45:00,43.87,43.87,43.83,43.84,10739.0,32.7893,32.7893,32.7594,32.7669,10739.0
2016-12-27 14:50:00,43.84,43.86,43.83,43.86,10653.0,32.7669,32.7818,32.7594,32.7818,10653.0
2016-12-27 14:55:00,43.85,43.85,43.79,43.79,21029.0,32.7744,32.7744,32.7295,32.7295,21029.0
2016-12-27 15:00:00,43.8,43.84,43.79,43.83,17717.0,32.737,32.7669,32.7295,32.7594,17717.0
2016-12-27 15:05:00,43.82,43.86,43.82,43.85,10463.0,32.7519,32.7818,32.7519,32.7744,10463.0
2016-12-27 15:10:00,43.84,43.85,43.82,43.82,13370.0,32.7669,32.7744,32.7519,32.7519,13370.0
2016-12-27 15:15:00,43.82,43.82,43.79,43.8,19422.0,32.7519,32.7519,32.7295,32.737,19422.0
2016-12-27 15:20:00,43.8,43.81,43.78,43.8,12106.0,32.737,32.7445,32.722,32.737,12106.0
2016-12-27 15:25:00,43.8,43.8,43.74,43.75,19277.0,32.737,32.737,32.6921,32.6996,19277.0
2016-12-27 15:30:00,43.75,43.77,43.71,43.73,19885.0,32.6996,32.7146,32.6697,32.6847,19885.0
2016-12-27 15:35:00,43.73,43.76,43.73,43.76,15246.0,32.6847,32.7071,32.6847,32.7071,15246.0
2016-12-27 15:40:00,43.75,43.77,43.73,43.75,34911.0,32.6996,32.7146,32.6847,32.6996,34911.0
2016-12-27 15:45:00,43.74,43.76,43.72,43.76,77872.0,32.6921,32.7071,32.6772,32.7071,77872.0
2016-12-27 15:50:00,43.75,43.79,43.75,43.78,27641.0,32.6996,32.7295,32.6996,32.722,27641.0
2016-12-27 15:55:00,43.78,43.8,43.77,43.8,69249.0,32.722,32.737,32.7146,32.737,69249.0
2016-12-28 09:30:00,43.78,43.89,43.69,43.7,22618.0,32.722,32.8042,32.6548,32.6622,22618.0
2016-12-28 09:35:00,43.73,43.79,43.69,43.79,12482.0,32.6847,32.7295,32.6548,32.7295,12482.0
2016-12-28 09:40:00,43.8,43.86,43.74,43.81,13720.0,32.737,32.7818,32.6921,32.7445,13720.0
2016-12-28 09:45:00,43.82,43.84,43.7,43.71,17811.0,32.7519,32.7669,32.6622,32.6697,17811.0
2016-12-28 09:50:00,43.71,43.76,43.68,43.76,21568.0,32.6697,32.7071,32.6473,32.7071,21568.0
2016-12-28 09:55:00,43.76,43.8,43.73,43.74,21435.0,32.7071,32.737,32.6847,32.6921,21435.0
2016-12-28 10:00:00,43.75,43.82,43.74,43.79,23280.0,32.6996,32.7519,32.6921,32.7295,23280.0
2016-12-28 10:05:00,43.79,43.88,43.74,43.88,17641.0,32.7295,32.7968,32.6921,32.7968,17641.0
2016-12-28 10:10:00,43.9,43.9,43.81,43.81,11596.0,32.8117,32.8117,32.7445,32.7445,11596.0
2016-12-28 10:15:00,43.81,43.85,43.79,43.82,18449.0,32.7445,32.7744,32.7295,32.7519,18449.0
2016-12-28 10:20:00,43.84,43.91,43.83,43.86,11676.0,32.7669,32.8192,32.7594,32.7818,11676.0
2016-12-28 10:25:00,43.87,43.91,43.84,43.84,14666.0,32.7893,32.8192,32.7669,32.7669,14666.0
2016-12-28 10:30:00,43.84,43.86,43.79,43.79,14763.0,32.7669,32.7818,32.7295,32.7295,14763.0
2016-12-28 10:35:00,43.8,43.81,43.75,43.76,17003.0,32.737,32.7445,32.6996,32.7071,17003.0
2016-12-28 10:40:00,43.76,43.8,43.75,43.79,15255.0,32.7071,32.737,32.6996,32.7295,15255.0
2016-12-28 10:45:00,43.78,43.79,43.76,43.76,10602.0,32.722,32.7295,32.7071,32.7071,10602.0
2016-12-28 10:50:00,43.77,43.79,43.76,43.77,17788.0,32.7146,32.7295,32.7071,32.7146,17788.0
2016-12-28 10:55:00,43.76,43.79,43.71,43.79,53201.0,32.7071,32.7295,32.6697,32.7295,53201.0
2016-12-28 11:00:00,43.79,43.82,43.74,43.76,21517.0,32.7295,32.7519,32.6921,32.7071,21517.0
2016-12-28 11:05:00,43.76,43.77,43.71,43.72,13139.0,32.7071,32.7146,32.6697,32.6772,13139.0
2016-12-28 11:10:00,43.72,43.74,43.68,43.68,20166.0,32.6772,32.6921,32.6473,32.6473,20166.0
2016-12-28 11:15:00,43.68,43.69,43.67,43.69,17572.0,32.6473,32.6548,32.6398,32.6548,17572.0
2016-12-28 11:20:00,43.69,43.69,43.65,43.69,16428.0,32.6548,32.6548,32.6249,32.6548,16428.0
2016-12-28 11:25:00,43.7,43.74,43.7,43.74,12112.0,32.6622,32.6921,32.6622,32.6921,12112.0
2016-12-28 11:30:00,43.73,43.73,43.69,43.7,13908.0,32.6847,32.6847,32.6548,32.6622,13908.0
2016-12-28 11:35:00,43.7,43.72,43.69,43.72,24343.0,32.6622,32.6772,32.6548,32.6772,24343.0
2016-12-28 11:40:00,43.72,43.76,43.72,43.76,12138.0,32.6772,32.7071,32.6772,32.7071,12138.0
2016-12-28 11:45:00,43.75,43.8,43.75,43.8,17298.0,32.6996,32.737,32.6996,32.737,17298.0
2016-12-28 11:50:00,43.79,43.8,43.77,43.77,17950.0,32.7295,32.737,32.7146,32.7146,17950.0
2016-12-28 11:55:00,43.76,43.77,43.7,43.7,15705.0,32.7071,32.7146,32.6622,32.6622,15705.0
2016-12-28 12:00:00,43.7,43.71,43.69,43.7,23592.0,32.6622,32.6697,32.6548,32.6622,23592.0
2016-12-28 12:05:00,43.69,43.72,43.65,43.65,39794.0,32.6548,32.6772,32.6249,32.6249,39794.0
2016-12-28 12:10:00,43.64,43.65,43.55,43.55,11795.0,32.6174,32.6249,32.5501,32.5501,11795.0
2016-12-28 12:15:00,43.56,43.64,43.56,43.63,32025.0,32.5576,32.6174,32.5576,32.6099,32025.0
2016-12-28 12:20:00,43.61,43.63,43.56,43.58,17341.0,32.595,32.6099,32.5576,32.5725,17341.0
2016-12-28 12:25:00,43.59,43.59,43.55,43.57,8538.0,32.58,32.58,32.5501,32.5651,8538.0
2016-12-28 12:30:00,43.57,43.58,43.55,43.56,15422.0,32.5651,32.5725,32.5501,32.5576,15422.0
2016-12-28 12:35:00,43.56,43.58,43.55,43.56,10591.0,32.5576,32.5725,32.5501,32.5576,10591.0
2016-12-28 12:40:00,43.56,43.57,43.48,43.49,22223.0,32.5576,32.5651,32.4978,32.5053,22223.0
2016-12-28 12:45:00,43.5,43.53,43.49,43.53,11861.0,32.5128,32.5352,32.5053,32.5352,11861.0
2016-12-28 12:50:00,43.53,43.56,43.53,43.56,8174.0,32.5352,32.5576,32.5352,32.5576,8174.0
2016-12-28 12:55:00,43.56,43.61,43.56,43.59,8313.0,32.5576,32.595,32.5576,32.58,8313.0
2016-12-28 13:00:00,43.59,43.65,43.57,43.65,13792.0,32.58,32.6249,32.5651,32.6249,13792.0
2016-12-28 13:05:00,43.65,43.65,43.6,43.6,8762.0,32.6249,32.6249,32.5875,32.5875,8762.0
2016-12-28 13:10:00,43.6,43.61,43.59,43.6,9809.0,32.5875,32.595,32.58,32.5875,9809.0
2016-12-28 13:15:00,43.6,43.6,43.56,43.56,20176.0,32.5875,32.5875,32.5576,32.5576,20176.0
2016-12-28 13:20:00,43.56,43.57,43.54,43.54,15747.0,32.5576,32.5651,32.5427,32.5427,15747.0
2016-12-28 13:25:00,43.55,43.56,43.52,43.53,12349.0,32.5501,32.5576,32.5277,32.5352,12349.0
2016-12-28 13:30:00,43.53,43.53,43.5,43.51,10698.0,32.5352,32.5352,32.5128,32.5202,10698.0
2016-12-28 13:35:00,43.51,43.52,43.46,43.47,12120.0,32.5202,32.5277,32.4829,32.4903,12120.0
2016-12-28 13:40:00,43.47,43.47,43.45,43.46,8667.0,32.4903,32.4903,32.4754,32.4829,8667.0
2016-12-28 13:45:00,43.45,43.46,43.43,43.44,13809.0,32.4754,32.4829,32.4604,32.4679,13809.0
2016-12-28 13:50:00,43.44,43.48,43.43,43.44,18557.0,32.4679,32.4978,32.4604,32.4679,18557.0
2016-12-28 13:55:00,43.44,43.45,43.42,43.42,13980.0,32.4679,32.4754,32.453,32.453,13980.0
2016-12-28 14:00:00,43.43,43.44,43.41,43.44,14955.0,32.4604,32.4679,32.4455,32.4679,14955.0
2016-12-28 14:05:00,43.44,43.44,43.42,43.43,13736.0,32.4679,32.4679,32.453,32.4604,13736.0
2016-12-28 14:10:00,43.44,43.46,43.43,43.46,17419.0,32.4679,32.4829,32.4604,32.4829,17419.0
2016-12-28 14:15:00,43.47,43.47,43.45,43.46,11792.0,32.4903,32.4903,32.4754,32.4829,11792.0
2016-12-28 14:20:00,43.46,43.46,43.44,43.46,13723.0,32.4829,32.4829,32.4679,32.4829,13723.0
2016-12-28 14:25:00,43.46,43.47,43.44,43.47,21474.0,32.4829,32.4903,32.4679,32.4903,21474.0
2016-12-28 14:30:00,43.47,43.48,43.46,43.47,11685.0,32.4903,32.4978,32.4829,32.4903,11685.0
2016-12-28 14:35:00,43.48,43.5,43.47,43.5,9429.0,32.4978,32.5128,32.4903,32.5128,9429.0
2016-12-28 14:40:00,43.5,43.51,43.48,43.48,10037.0,32.5128,32.5202,32.4978,32.4978,10037.0
2016-12-28 14:45:00,43.49,43.49,43.46,43.46,18420.0,32.5053,32.5053,32.4829,32.4829,18420.0
2016-12-28 14:50:00,43.46,43.48,43.43,43.44,42404.0,32.4829,32.4978,32.4604,32.4679,42404.0
2016-12-28 14:55:00,43.44,43.45,43.42,43.43,11919.0,32.4679,32.4754,32.453,32.4604,11919.0
2016-12-28 15:00:00,43.44,43.44,43.42,43.42,13240.0,32.4679,32.4679,32.453,32.453,13240.0
2016-12-28 15:05:00,43.43,43.43,43.39,43.39,14400.0,32.4604,32.4604,32.4305,32.4305,14400.0
2016-12-28 15:10:00,43.4,43.4,43.36,43.37,13156.0,32.438,32.438,32.4081,32.4156,13156.0
2016-12-28 15:15:00,43.37,43.39,43.36,43.38,27943.0,32.4156,32.4305,32.4081,32.4231,27943.0
2016-12-28 15:20:00,43.38,43.4,43.37,43.38,16695.0,32.4231,32.438,32.4156,32.4231,16695.0
2016-12-28 15:25:00,43.39,43.4,43.35,43.35,35616.0,32.4305,32.438,32.4006,32.4006,35616.0
2016-12-28 15:30:00,43.35,43.36,43.32,43.36,19023.0,32.4006,32.4081,32.3782,32.4081,19023.0
2016-12-28 15:35:00,43.36,43.39,43.35,43.37,10989.0,32.4081,32.4305,32.4006,32.4156,10989.0
2016-12-28 15:40:00,43.37,43.38,43.34,43.35,13944.0,32.4156,32.4231,32.3932,32.4006,13944.0
2016-12-28 15:45:00,43.34,43.38,43.33,43.36,29021.0,32.3932,32.4231,32.3857,32.4081,29021.0
2016-12-28 15:50:00,43.37,43.44,43.37,43.44,48413.0,32.4156,32.4679,32.4156,32.4679,48413.0
2016-12-28 15:55:00,43.44,43.46,43.4,43.41,144319.0,32.4679,32.4829,32.438,32.4455,144319.0
2016-12-29 09:30:00,43.57,43.64,43.48,43.64,19738.0,32.5651,32.6174,32.4978,32.6174,19738.0
2016-12-29 09:35:00,43.6,43.68,43.55,43.62,10500.0,32.5875,32.6473,32.5501,32.6024,10500.0
2016-12-29 09:40:00,43.62,43.68,43.6,43.67,9445.0,32.6024,32.6473,32.5875,32.6398,9445.0
2016-12-29 09:45:00,43.67,43.73,43.65,43.73,12910.0,32.6398,32.6847,32.6249,32.6847,12910.0
2016-12-29 09:50:00,43.73,43.83,43.73,43.79,15226.0,32.6847,32.7594,32.6847,32.7295,15226.0
2016-12-29 09:55:00,43.8,43.8,43.72,43.74,15810.0,32.737,32.737,32.6772,32.6921,15810.0
2016-12-29 10:00:00,43.75,43.82,43.73,43.73,25640.0,32.6996,32.7519,32.6847,32.6847,25640.0
2016-12-29 10:05:00,43.72,43.76,43.66,43.74,24076.0,32.6772,32.7071,32.6323,32.6921,24076.0
2016-12-29 10:10:00,43.74,43.8,43.74,43.8,42267.0,32.6921,32.737,32.6921,32.737,42267.0
2016-12-29 10:15:00,43.8,43.83,43.79,43.81,18243.0,32.737,32.7594,32.7295,32.7445,18243.0
2016-12-29 10:20:00,43.81,43.84,43.8,43.84,16592.0,32.7445,32.7669,32.737,32.7669,16592.0
2016-12-29 10:25:00,43.84,43.87,43.76,43.76,31890.0,32.7669,32.7893,32.7071,32.7071,31890.0
2016-12-29 10:30:00,43.77,43.82,43.76,43.82,14253.0,32.7146,32.7519,32.7071,32.7519,14253.0
2016-12-29 10:35:00,43.82,43.86,43.81,43.84,40787.0,32.7519,32.7818,32.7445,32.7669,40787.0
2016-12-29 10:40:00,43.83,43.83,43.78,43.8,21031.0,32.7594,32.7594,32.722,32.737,21031.0
2016-12-29 10:45:00,43.8,43.91,43.79,43.89,17505.0,32.737,32.8192,32.7295,32.8042,17505.0
2016-12-29 10:50:00,43.9,43.93,43.88,43.93,59780.0,32.8117,32.8341,32.7968,32.8341,59780.0
2016-12-29 10:55:00,43.93,43.95,43.85,43.86,40503.0,32.8341,32.8491,32.7744,32.7818,40503.0
2016-12-29 11:00:00,43.86,43.87,43.83,43.85,35744.0,32.7818,32.7893,32.7594,32.7744,35744.0
2016-12-29 11:05:00,43.86,43.87,43.81,43.85,41808.0,32.7818,32.7893,32.7445,32.7744,41808.0
2016-12-29 11:10:00,43.86,43.89,43.84,43.87,16196.0,32.7818,32.8042,32.7669,32.7893,16196.0
2016-12-29 11:15:00,43.87,43.88,43.83,43.85,10198.0,32.7893,32.7968,32.7594,32.7744,10198.0
2016-12-29 11:20:00,43.85,43.89,43.85,43.89,11673.0,32.7744,32.8042,32.7744,32.8042,11673.0
2016-12-29 11:25:00,43.89,43.9,43.86,43.88,19762.0,32.8042,32.8117,32.7818,32.7968,19762.0
2016-12-29 11:30:00,43.89,43.94,43.88,43.92,14424.0,32.8042,32.8416,32.7968,32.8267,14424.0
2016-12-29 11:35:00,43.92,43.95,43.92,43.93,10860.0,32.8267,32.8491,32.8267,32.8341,10860.0
2016-12-29 11:40:00,43.93,43.95,43.92,43.93,13677.0,32.8341,32.8491,32.8267,32.8341,13677.0
2016-12-29 11:45:00,43.94,43.99,43.94,43.94,15880.0,32.8416,32.879,32.8416,32.8416,15880.0
2016-12-29 11:50:00,43.94,43.95,43.89,43.93,13011.0,32.8416,32.8491,32.8042,32.8341,13011.0
2016-12-29 11:55:00,43.94,44.0,43.93,44.0,12314.0,32.8416,32.8865,32.8341,32.8865,12314.0
2016-12-29 12:00:00,44.0,44.02,43.97,43.99,14029.0,32.8865,32.9014,32.864,32.879,14029.0
2016-12-29 12:05:00,44.0,44.02,43.96,43.97,13803.0,32.8865,32.9014,32.8566,32.864,13803.0
2016-12-29 12:10:00,43.97,43.98,43.93,43.98,14601.0,32.864,32.8715,32.8341,32.8715,14601.0
2016-12-29 12:15:00,43.98,43.99,43.95,43.96,14879.0,32.8715,32.879,32.8491,32.8566,14879.0
2016-12-29 12:20:00,43.97,43.98,43.89,43.9,26590.0,32.864,32.8715,32.8042,32.8117,26590.0
2016-12-29 12:25:00,43.91,43.94,43.89,43.93,25354.0,32.8192,32.8416,32.8042,32.8341,25354.0
2016-12-29 12:30:00,43.92,43.96,43.91,43.92,11796.0,32.8267,32.8566,32.8192,32.8267,11796.0
2016-12-29 12:35:00,43.92,43.96,43.91,43.95,16754.0,32.8267,32.8566,32.8192,32.8491,16754.0
2016-12-29 12:40:00,43.96,43.96,43.91,43.92,12335.0,32.8566,32.8566,32.8192,32.8267,12335.0
2016-12-29 12:45:00,43.92,43.95,43.9,43.94,9203.0,32.8267,32.8491,32.8117,32.8416,9203.0
2016-12-29 12:50:00,43.93,43.93,43.88,43.91,11426.0,32.8341,32.8341,32.7968,32.8192,11426.0
2016-12-29 12:55:00,43.91,43.94,43.9,43.93,15958.0,32.8192,32.8416,32.8117,32.8341,15958.0
2016-12-29 13:00:00,43.94,43.95,43.93,43.94,9790.0,32.8416,32.8491,32.8341,32.8416,9790.0
2016-12-29 13:05:00,43.95,43.97,43.95,43.95,10597.0,32.8491,32.864,32.8491,32.8491,10597.0
2016-12-29 13:10:00,43.95,44.01,43.95,44.01,13587.0,32.8491,32.8939,32.8491,32.8939,13587.0
2016-12-29 13:15:00,44.02,44.03,43.99,44.0,16144.0,32.9014,32.9089,32.879,32.8865,16144.0
2016-12-29 13:20:00,44.0,44.02,43.99,44.01,9190.0,32.8865,32.9014,32.879,32.8939,9190.0
2016-12-29 13:25:00,44.02,44.02,43.97,43.98,13353.0,32.9014,32.9014,32.864,32.8715,13353.0
2016-12-29 13:30:00,43.98,43.99,43.95,43.97,9778.0,32.8715,32.879,32.8491,32.864,9778.0
2016-12-29 13:35:00,43.97,44.01,43.97,44.01,11474.0,32.864,32.8939,32.864,32.8939,11474.0
2016-12-29 13:40:00,44.01,44.03,43.99,44.0,9732.0,32.8939,32.9089,32.879,32.8865,9732.0
2016-12-29 13:45:00,44.0,44.04,44.0,44.02,11158.0,32.8865,32.9164,32.8865,32.9014,11158.0
2016-12-29 13:50:00,44.02,44.05,44.01,44.04,11690.0,32.9014,32.9238,32.8939,32.9164,11690.0
2016-12-29 13:55:00,44.05,44.09,44.04,44.07,13533.0,32.9238,32.9537,32.9164,32.9388,13533.0
2016-12-29 14:00:00,44.07,44.09,44.06,44.07,18235.0,32.9388,32.9537,32.9313,32.9388,18235.0
2016-12-29 14:05:00,44.07,44.07,44.04,44.05,19249.0,32.9388,32.9388,32.9164,32.9238,19249.0
2016-12-29 14:10:00,44.05,44.12,44.04,44.11,13496.0,32.9238,32.9762,32.9164,32.9687,13496.0
2016-12-29 14:15:00,44.11,44.13,44.1,44.12,18874.0,32.9687,32.9836,32.9612,32.9762,18874.0
2016-12-29 14:20:00,44.11,44.14,44.11,44.13,18074.0,32.9687,32.9911,32.9687,32.9836,18074.0
2016-12-29 14:25:00,44.13,44.14,44.1,44.13,20842.0,32.9836,32.9911,32.9612,32.9836,20842.0
2016-12-29 14:30:00,44.14,44.16,44.13,44.15,22761.0,32.9911,33.0061,32.9836,32.9986,22761.0
2016-12-29 14:35:00,44.16,44.2,44.15,44.19,29828.0,33.0061,33.0359,32.9986,33.0285,29828.0
2016-12-29 14:40:00,44.19,44.19,44.16,44.18,23243.0,33.0285,33.0285,33.0061,33.021,23243.0
2016-12-29 14:45:00,44.18,44.21,44.17,44.19,15507.0,33.021,33.0434,33.0135,33.0285,15507.0
2016-12-29 14:50:00,44.19,44.2,44.17,44.18,20424.0,33.0285,33.0359,33.0135,33.021,20424.0
2016-12-29 14:55:00,44.18,44.19,44.15,44.16,26816.0,33.021,33.0285,32.9986,33.0061,26816.0
2016-12-29 15:00:00,44.16,44.17,44.11,44.11,20855.0,33.0061,33.0135,32.9687,32.9687,20855.0
2016-12-29 15:05:00,44.12,44.12,44.05,44.08,21277.0,32.9762,32.9762,32.9238,32.9463,21277.0
2016-12-29 15:10:00,44.08,44.09,44.05,44.06,25328.0,32.9463,32.9537,32.9238,32.9313,25328.0
2016-12-29 15:15:00,44.07,44.1,44.06,44.07,20221.0,32.9388,32.9612,32.9313,32.9388,20221.0
2016-12-29 15:20:00,44.08,44.09,44.05,44.07,22269.0,32.9463,32.9537,32.9238,32.9388,22269.0
2016-12-29 15:25:00,44.07,44.12,44.06,44.09,36473.0,32.9388,32.9762,32.9313,32.9537,36473.0
2016-12-29 15:30:00,44.09,44.11,44.08,44.08,33656.0,32.9537,32.9687,32.9463,32.9463,33656.0
2016-12-29 15:35:00,44.08,44.08,44.0,44.01,36259.0,32.9463,32.9463,32.8865,32.8939,36259.0
2016-12-29 15:40:00,44.01,44.02,43.98,44.0,31414.0,32.8939,32.9014,32.8715,32.8865,31414.0
2016-12-29 15:45:00,44.0,44.02,43.98,44.0,39191.0,32.8865,32.9014,32.8715,32.8865,39191.0
2016-12-29 15:50:00,44.01,44.03,44.0,44.01,53492.0,32.8939,32.9089,32.8865,32.8939,53492.0
2016-12-29 15:55:00,44.02,44.08,44.01,44.06,131539.0,32.9014,32.9463,32.8939,32.9313,131539.0
2016-12-30 09:30:00,44.12,44.15,43.87,43.87,60261.0,32.9762,32.9986,32.7893,32.7893,60261.0
2016-12-30 09:35:00,43.89,43.98,43.85,43.9,12524.0,32.8042,32.8715,32.7744,32.8117,12524.0
2016-12-30 09:40:00,43.9,43.94,43.85,43.91,10802.0,32.8117,32.8416,32.7744,32.8192,10802.0
2016-12-30 09:45:00,43.89,43.96,43.88,43.95,18246.0,32.8042,32.8566,32.7968,32.8491,18246.0
2016-12-30 09:50:00,43.95,44.09,43.94,44.09,24194.0,32.8491,32.9537,32.8416,32.9537,24194.0
2016-12-30 09:55:00,44.08,44.16,44.06,44.06,20085.0,32.9463,33.0061,32.9313,32.9313,20085.0
2016-12-30 10:00:00,44.08,44.1,43.9,43.9,24418.0,32.9463,32.9612,32.8117,32.8117,24418.0
2016-12-30 10:05:00,43.89,43.99,43.89,43.97,20537.0,32.8042,32.879,32.8042,32.864,20537.0
2016-12-30 10:10:00,43.96,44.0,43.94,43.98,23313.0,32.8566,32.8865,32.8416,32.8715,23313.0
2016-12-30 10:15:00,43.97,43.98,43.9,43.91,18884.0,32.864,32.8715,32.8117,32.8192,18884.0
2016-12-30 10:20:00,43.92,44.02,43.91,44.02,11474.0,32.8267,32.9014,32.8192,32.9014,11474.0
2016-12-30 10:25:00,44.02,44.04,43.99,44.03,6728.0,32.9014,32.9164,32.879,32.9089,6728.0
2016-12-30 10:30:00,44.03,44.12,44.03,44.12,8588.0,32.9089,32.9762,32.9089,32.9762,8588.0
2016-12-30 10:35:00,44.13,44.19,44.06,44.06,22793.0,32.9836,33.0285,32.9313,32.9313,22793.0
2016-12-30 10:40:00,44.06,44.06,43.94,43.97,10667.0,32.9313,32.9313,32.8416,32.864,10667.0
2016-12-30 10:45:00,43.96,44.0,43.95,43.95,7199.0,32.8566,32.8865,32.8491,32.8491,7199.0
2016-12-30 10:50:00,43.95,43.99,43.94,43.96,8992.0,32.8491,32.879,32.8416,32.8566,8992.0
2016-12-30 10:55:00,43.96,44.01,43.95,43.99,11383.0,32.8566,32.8939,32.8491,32.879,11383.0
2016-12-30 11:00:00,43.98,44.01,43.97,44.01,8931.0,32.8715,32.8939,32.864,32.8939,8931.0
2016-12-30 11:05:00,44.01,44.01,43.93,43.94,23510.0,32.8939,32.8939,32.8341,32.8416,23510.0
2016-12-30 11:10:00,43.94,44.01,43.91,44.0,11732.0,32.8416,32.8939,32.8192,32.8865,11732.0
2016-12-30 11:15:00,44.01,44.05,44.01,44.04,6786.0,32.8939,32.9238,32.8939,32.9164,6786.0
2016-12-30 11:20:00,44.03,44.05,44.01,44.04,7547.0,32.9089,32.9238,32.8939,32.9164,7547.0
2016-12-30 11:25:00,44.04,44.06,44.03,44.03,13779.0,32.9164,32.9313,32.9089,32.9089,13779.0
2016-12-30 11:30:00,44.02,44.08,44.01,44.08,10968.0,32.9014,32.9463,32.8939,32.9463,10968.0
2016-12-30 11:35:00,44.07,44.08,44.02,44.02,9998.0,32.9388,32.9463,32.9014,32.9014,9998.0
2016-12-30 11:40:00,44.03,44.06,44.02,44.05,6328.0,32.9089,32.9313,32.9014,32.9238,6328.0
2016-12-30 11:45:00,44.05,44.07,44.03,44.06,10711.0,32.9238,32.9388,32.9089,32.9313,10711.0
2016-12-30 11:50:00,44.06,44.17,44.06,44.15,17823.0,32.9313,33.0135,32.9313,32.9986,17823.0
2016-12-30 11:55:00,44.15,44.15,44.07,44.08,20724.0,32.9986,32.9986,32.9388,32.9463,20724.0
2016-12-30 12:00:00,44.08,44.08,44.03,44.05,8891.0,32.9463,32.9463,32.9089,32.9238,8891.0
2016-12-30 12:05:00,44.04,44.1,44.04,44.1,7800.0,32.9164,32.9612,32.9164,32.9612,7800.0
2016-12-30 12:10:00,44.11,44.14,44.09,44.13,6093.0,32.9687,32.9911,32.9537,32.9836,6093.0
2016-12-30 12:15:00,44.14,44.14,44.11,44.11,8549.0,32.9911,32.9911,32.9687,32.9687,8549.0
2016-12-30 12:20:00,44.1,44.13,44.09,44.11,10591.0,32.9612,32.9836,32.9537,32.9687,10591.0
2016-12-30 12:25:00,44.12,44.14,44.09,44.13,8700.0,32.9762,32.9911,32.9537,32.9836,8700.0
2016-12-30 12:30:00,44.13,44.13,44.06,44.06,6826.0,32.9836,32.9836,32.9313,32.9313,6826.0
2016-12-30 12:35:00,44.06,44.06,44.01,44.03,9538.0,32.9313,32.9313,32.8939,32.9089,9538.0
2016-12-30 12:40:00,44.04,44.04,44.01,44.02,6314.0,32.9164,32.9164,32.8939,32.9014,6314.0
2016-12-30 12:45:00,44.02,44.05,44.01,44.02,6909.0,32.9014,32.9238,32.8939,32.9014,6909.0
2016-12-30 12:50:00,44.03,44.03,43.99,44.02,6965.0,32.9089,32.9089,32.879,32.9014,6965.0
2016-12-30 12:55:00,44.02,44.02,44.0,44.01,5798.0,32.9014,32.9014,32.8865,32.8939,5798.0
2016-12-30 13:00:00,44.02,44.03,44.0,44.0,5837.0,32.9014,32.9089,32.8865,32.8865,5837.0
2016-12-30 13:05:00,43.99,44.03,43.95,43.98,43317.0,32.879,32.9089,32.8491,32.8715,43317.0
2016-12-30 13:10:00,43.99,44.05,43.99,44.03,10315.0,32.879,32.9238,32.879,32.9089,10315.0
2016-12-30 13:15:00,44.04,44.1,44.04,44.1,4513.0,32.9164,32.9612,32.9164,32.9612,4513.0
2016-12-30 13:20:00,44.1,44.11,44.08,44.1,6992.0,32.9612,32.9687,32.9463,32.9612,6992.0
2016-12-30 13:25:00,44.11,44.12,44.06,44.06,6765.0,32.9687,32.9762,32.9313,32.9313,6765.0
2016-12-30 13:30:00,44.05,44.06,44.03,44.05,8485.0,32.9238,32.9313,32.9089,32.9238,8485.0
2016-12-30 13:35:00,44.05,44.05,44.01,44.02,8308.0,32.9238,32.9238,32.8939,32.9014,8308.0
2016-12-30 13:40:00,44.02,44.07,44.01,44.03,14983.0,32.9014,32.9388,32.8939,32.9089,14983.0
2016-12-30 13:45:00,44.03,44.05,44.02,44.03,7274.0,32.9089,32.9238,32.9014,32.9089,7274.0
2016-12-30 13:50:00,44.04,44.07,44.02,44.07,6727.0,32.9164,32.9388,32.9014,32.9388,6727.0
2016-12-30 13:55:00,44.07,44.08,44.05,44.07,6924.0,32.9388,32.9463,32.9238,32.9388,6924.0
2016-12-30 14:00:00,44.06,44.06,44.04,44.04,7330.0,32.9313,32.9313,32.9164,32.9164,7330.0
2016-12-30 14:05:00,44.03,44.03,43.95,43.96,18245.0,32.9089,32.9089,32.8491,32.8566,18245.0
2016-12-30 14:10:00,43.97,43.98,43.91,43.97,15833.0,32.864,32.8715,32.8192,32.864,15833.0
2016-12-30 14:15:00,43.98,44.01,43.97,44.01,8846.0,32.8715,32.8939,32.864,32.8939,8846.0
2016-12-30 14:20:00,44.01,44.01,43.94,43.96,10849.0,32.8939,32.8939,32.8416,32.8566,10849.0
2016-12-30 14:25:00,43.96,43.98,43.95,43.95,7077.0,32.8566,32.8715,32.8491,32.8491,7077.0
2016-12-30 14:30:00,43.94,43.94,43.89,43.91,14433.0,32.8416,32.8416,32.8042,32.8192,14433.0
2016-12-30 14:35:00,43.91,43.97,43.91,43.97,8251.0,32.8192,32.864,32.8192,32.864,8251.0
2016-12-30 14:40:00,43.97,43.98,43.92,43.94,11211.0,32.864,32.8715,32.8267,32.8416,11211.0
2016-12-30 14:45:00,43.94,43.94,43.87,43.88,14292.0,32.8416,32.8416,32.7893,32.7968,14292.0
2016-12-30 14:50:00,43.86,43.91,43.83,43.91,15104.0,32.7818,32.8192,32.7594,32.8192,15104.0
2016-12-30 14:55:00,43.91,43.95,43.89,43.95,11358.0,32.8192,32.8491,32.8042,32.8491,11358.0
2016-12-30 15:00:00,43.95,43.96,43.89,43.93,15531.0,32.8491,32.8566,32.8042,32.8341,15531.0
2016-12-30 15:05:00,43.93,43.94,43.91,43.93,12497.0,32.8341,32.8416,32.8192,32.8341,12497.0
2016-12-30 15:10:00,43.93,43.93,43.86,43.9,18052.0,32.8341,32.8341,32.7818,32.8117,18052.0
2016-12-30 15:15:00,43.9,43.92,43.86,43.91,15652.0,32.8117,32.8267,32.7818,32.8192,15652.0
2016-12-30 15:20:00,43.91,43.95,43.89,43.93,17676.0,32.8192,32.8491,32.8042,32.8341,17676.0
2016-12-30 15:25:00,43.91,43.97,43.91,43.97,22677.0,32.8192,32.864,32.8192,32.864,22677.0
2016-12-30 15:30:00,43.96,43.97,43.91,43.92,33028.0,32.8566,32.864,32.8192,32.8267,33028.0
2016-12-30 15:35:00,43.91,43.93,43.88,43.92,33388.0,32.8192,32.8341,32.7968,32.8267,33388.0
2016-12-30 15:40:00,43.91,43.92,43.83,43.84,38034.0,32.8192,32.8267,32.7594,32.7669,38034.0
2016-12-30 15:45:00,43.83,43.85,43.73,43.74,92250.0,32.7594,32.7744,32.6847,32.6921,92250.0
2016-12-30 15:50:00,43.74,43.79,43.74,43.77,69612.0,32.6921,32.7295,32.6921,32.7146,69612.0
2016-12-30 15:55:00,43.77,43.9,43.76,43.89,167517.0,32.7146,32.8117,32.7071,32.8042,167517.0
2017-01-03 09:30:00,44.01,44.01,43.52,43.61,65594.0,32.8939,32.8939,32.5277,32.595,65594.0
2017-01-03 09:35:00,43.62,43.62,43.4,43.48,59461.0,32.6024,32.6024,32.438,32.4978,59461.0
2017-01-03 09:40:00,43.47,43.51,43.37,43.39,37820.0,32.4903,32.5202,32.4156,32.4305,37820.0
2017-01-03 09:45:00,43.36,43.37,43.25,43.28,24574.0,32.4081,32.4156,32.3259,32.3483,24574.0
2017-01-03 09:50:00,43.29,43.58,43.29,43.46,24575.0,32.3558,32.5725,32.3558,32.4829,24575.0
2017-01-03 09:55:00,43.5,43.55,43.47,43.47,18194.0,32.5128,32.5501,32.4903,32.4903,18194.0
2017-01-03 10:00:00,43.45,43.45,43.33,43.34,24004.0,32.4754,32.4754,32.3857,32.3932,24004.0
2017-01-03 10:05:00,43.32,43.39,43.29,43.37,26679.0,32.3782,32.4305,32.3558,32.4156,26679.0
2017-01-03 10:10:00,43.38,43.43,43.33,43.41,32914.0,32.4231,32.4604,32.3857,32.4455,32914.0
2017-01-03 10:15:00,43.41,43.49,43.35,43.47,54273.0,32.4455,32.5053,32.4006,32.4903,54273.0
2017-01-03 10:20:00,43.46,43.49,43.41,43.45,28386.0,32.4829,32.5053,32.4455,32.4754,28386.0
2017-01-03 10:25:00,43.45,43.47,43.41,43.47,112819.0,32.4754,32.4903,32.4455,32.4903,112819.0
2017-01-03 10:30:00,43.48,43.52,43.43,43.44,32839.0,32.4978,32.5277,32.4604,32.4679,32839.0
2017-01-03 10:35:00,43.44,43.45,43.38,43.4,35346.0,32.4679,32.4754,32.4231,32.438,35346.0
2017-01-03 10:40:00,43.4,43.41,43.34,43.35,18665.0,32.438,32.4455,32.3932,32.4006,18665.0
2017-01-03 10:45:00,43.35,43.42,43.35,43.41,35278.0,32.4006,32.453,32.4006,32.4455,35278.0
2017-01-03 10:50:00,43.41,43.49,43.41,43.41,47308.0,32.4455,32.5053,32.4455,32.4455,47308.0
2017-01-03 10:55:00,43.41,43.42,43.33,43.38,34642.0,32.4455,32.453,32.3857,32.4231,34642.0
2017-01-03 11:00:00,43.37,43.4,43.32,43.37,32337.0,32.4156,32.438,32.3782,32.4156,32337.0
2017-01-03 11:05:00,43.38,43.41,43.32,43.33,29759.0,32.4231,32.4455,32.3782,32.3857,29759.0
2017-01-03 11:10:00,43.34,43.34,43.31,43.31,33080.0,32.3932,32.3932,32.3707,32.3707,33080.0
2017-01-03 11:15:00,43.31,43.39,43.3,43.39,23760.0,32.3707,32.4305,32.3633,32.4305,23760.0
2017-01-03 11:20:00,43.38,43.45,43.38,43.41,22288.0,32.4231,32.4754,32.4231,32.4455,22288.0
2017-01-03 11:25:00,43.41,43.44,43.32,43.33,79518.0,32.4455,32.4679,32.3782,32.3857,79518.0
2017-01-03 11:30:00,43.34,43.43,43.32,43.43,24839.0,32.3932,32.4604,32.3782,32.4604,24839.0
2017-01-03 11:35:00,43.42,43.43,43.32,43.33,76851.0,32.453,32.4604,32.3782,32.3857,76851.0
2017-01-03 11:40:00,43.33,43.41,43.33,43.39,17877.0,32.3857,32.4455,32.3857,32.4305,17877.0
2017-01-03 11:45:00,43.39,43.51,43.38,43.5,36167.0,32.4305,32.5202,32.4231,32.5128,36167.0
2017-01-03 11:50:00,43.49,43.53,43.41,43.43,21957.0,32.5053,32.5352,32.4455,32.4604,21957.0
2017-01-03 11:55:00,43.43,43.44,43.36,43.39,40324.0,32.4604,32.4679,32.4081,32.4305,40324.0
2017-01-03 12:00:00,43.4,43.46,43.38,43.38,15893.0,32.438,32.4829,32.4231,32.4231,15893.0
2017-01-03 12:05:00,43.38,43.42,43.37,43.42,24700.0,32.4231,32.453,32.4156,32.453,24700.0
2017-01-03 12:10:00,43.42,43.42,43.38,43.4,11919.0,32.453,32.453,32.4231,32.438,11919.0
2017-01-03 12:15:00,43.39,43.41,43.37,43.37,16844.0,32.4305,32.4455,32.4156,32.4156,16844.0
2017-01-03 12:20:00,43.38,43.41,43.37,43.4,15439.0,32.4231,32.4455,32.4156,32.438,15439.0
2017-01-03 12:25:00,43.39,43.4,43.37,43.38,26210.0,32.4305,32.438,32.4156,32.4231,26210.0
2017-01-03 12:30:00,43.37,43.4,43.36,43.37,24245.0,32.4156,32.438,32.4081,32.4156,24245.0
2017-01-03 12:35:00,43.36,43.38,43.33,43.33,49582.0,32.4081,32.4231,32.3857,32.3857,49582.0
2017-01-03 12:40:00,43.33,43.34,43.28,43.34,38471.0,32.3857,32.3932,32.3483,32.3932,38471.0
2017-01-03 12:45:00,43.34,43.38,43.33,43.38,18916.0,32.3932,32.4231,32.3857,32.4231,18916.0
2017-01-03 12:50:00,43.38,43.39,43.36,43.37,14900.0,32.4231,32.4305,32.4081,32.4156,14900.0
2017-01-03 12:55:00,43.37,43.4,43.29,43.32,77751.0,32.4156,32.438,32.3558,32.3782,77751.0
2017-01-03 13:00:00,43.32,43.38,43.28,43.38,23088.0,32.3782,32.4231,32.3483,32.4231,23088.0
2017-01-03 13:05:00,43.38,43.42,43.38,43.39,16562.0,32.4231,32.453,32.4231,32.4305,16562.0
2017-01-03 13:10:00,43.39,43.4,43.37,43.37,10537.0,32.4305,32.438,32.4156,32.4156,10537.0
2017-01-03 13:15:00,43.37,43.4,43.36,43.38,9354.0,32.4156,32.438,32.4081,32.4231,9354.0
2017-01-03 13:20:00,43.37,43.38,43.34,43.37,14508.0,32.4156,32.4231,32.3932,32.4156,14508.0
2017-01-03 13:25:00,43.37,43.4,43.36,43.36,10793.0,32.4156,32.438,32.4081,32.4081,10793.0
2017-01-03 13:30:00,43.36,43.36,43.29,43.31,10205.0,32.4081,32.4081,32.3558,32.3707,10205.0
2017-01-03 13:35:00,43.32,43.32,43.24,43.24,23011.0,32.3782,32.3782,32.3184,32.3184,23011.0
2017-01-03 13:40:00,43.25,43.26,43.22,43.23,10560.0,32.3259,32.3334,32.3035,32.311,10560.0
2017-01-03 13:45:00,43.22,43.23,43.18,43.19,21948.0,32.3035,32.311,32.2736,32.2811,21948.0
2017-01-03 13:50:00,43.19,43.21,43.19,43.19,11308.0,32.2811,32.296,32.2811,32.2811,11308.0
2017-01-03 13:55:00,43.19,43.2,43.16,43.19,10118.0,32.2811,32.2885,32.2586,32.2811,10118.0
2017-01-03 14:00:00,43.2,43.28,43.19,43.28,12654.0,32.2885,32.3483,32.2811,32.3483,12654.0
2017-01-03 14:05:00,43.29,43.32,43.27,43.31,16161.0,32.3558,32.3782,32.3408,32.3707,16161.0
2017-01-03 14:10:00,43.3,43.35,43.3,43.34,11355.0,32.3633,32.4006,32.3633,32.3932,11355.0
2017-01-03 14:15:00,43.34,43.35,43.28,43.29,31594.0,32.3932,32.4006,32.3483,32.3558,31594.0
2017-01-03 14:20:00,43.28,43.35,43.27,43.34,9594.0,32.3483,32.4006,32.3408,32.3932,9594.0
2017-01-03 14:25:00,43.34,43.4,43.33,43.39,11743.0,32.3932,32.438,32.3857,32.4305,11743.0
2017-01-03 14:30:00,43.39,43.39,43.31,43.32,18588.0,32.4305,32.4305,32.3707,32.3782,18588.0
2017-01-03 14:35:00,43.32,43.39,43.32,43.36,9404.0,32.3782,32.4305,32.3782,32.4081,9404.0
2017-01-03 14:40:00,43.36,43.39,43.35,43.39,11889.0,32.4081,32.4305,32.4006,32.4305,11889.0
2017-01-03 14:45:00,43.38,43.44,43.37,43.44,58547.0,32.4231,32.4679,32.4156,32.4679,58547.0
2017-01-03 14:50:00,43.43,43.44,43.41,43.42,19119.0,32.4604,32.4679,32.4455,32.453,19119.0
2017-01-03 14:55:00,43.42,43.44,43.41,43.42,22095.0,32.453,32.4679,32.4455,32.453,22095.0
2017-01-03 15:00:00,43.42,43.48,43.41,43.47,20595.0,32.453,32.4978,32.4455,32.4903,20595.0
2017-01-03 15:05:00,43.47,43.5,43.46,43.5,36592.0,32.4903,32.5128,32.4829,32.5128,36592.0
2017-01-03 15:10:00,43.49,43.5,43.42,43.43,26788.0,32.5053,32.5128,32.453,32.4604,26788.0
2017-01-03 15:15:00,43.43,43.44,43.39,43.41,27386.0,32.4604,32.4679,32.4305,32.4455,27386.0
2017-01-03 15:20:00,43.41,43.41,43.34,43.39,23349.0,32.4455,32.4455,32.3932,32.4305,23349.0
2017-01-03 15:25:00,43.39,43.45,43.39,43.44,16851.0,32.4305,32.4754,32.4305,32.4679,16851.0
2017-01-03 15:30:00,43.44,43.45,43.37,43.37,43616.0,32.4679,32.4754,32.4156,32.4156,43616.0
2017-01-03 15:35:00,43.37,43.4,43.34,43.38,42433.0,32.4156,32.438,32.3932,32.4231,42433.0
2017-01-03 15:40:00,43.37,43.38,43.34,43.34,28484.0,32.4156,32.4231,32.3932,32.3932,28484.0
2017-01-03 15:45:00,43.35,43.42,43.34,43.38,56697.0,32.4006,32.453,32.3932,32.4231,56697.0
2017-01-03 15:50:00,43.38,43.4,43.37,43.38,74108.0,32.4231,32.438,32.4156,32.4231,74108.0
2017-01-03 15:55:00,43.38,43.41,43.37,43.38,144266.0,32.4231,32.4455,32.4156,32.4231,144266.0
2017-01-04 09:30:00,43.53,43.93,43.51,43.76,55759.0,32.5352,32.8341,32.5202,32.7071,55759.0
2017-01-04 09:35:00,43.82,43.88,43.68,43.72,11864.0,32.7519,32.7968,32.6473,32.6772,11864.0
2017-01-04 09:40:00,43.71,43.8,43.69,43.77,21246.0,32.6697,32.737,32.6548,32.7146,21246.0
2017-01-04 09:45:00,43.76,43.76,43.66,43.7,24132.0,32.7071,32.7071,32.6323,32.6622,24132.0
2017-01-04 09:50:00,43.69,43.71,43.61,43.65,31542.0,32.6548,32.6697,32.595,32.6249,31542.0
2017-01-04 09:55:00,43.63,43.7,43.55,43.69,33809.0,32.6099,32.6622,32.5501,32.6548,33809.0
2017-01-04 10:00:00,43.69,43.86,43.65,43.84,21788.0,32.6548,32.7818,32.6249,32.7669,21788.0
2017-01-04 10:05:00,43.84,43.86,43.8,43.85,16999.0,32.7669,32.7818,32.737,32.7744,16999.0
2017-01-04 10:10:00,43.84,43.96,43.84,43.95,25215.0,32.7669,32.8566,32.7669,32.8491,25215.0
2017-01-04 10:15:00,43.94,43.97,43.88,43.93,22411.0,32.8416,32.864,32.7968,32.8341,22411.0
2017-01-04 10:20:00,43.94,43.94,43.8,43.81,28278.0,32.8416,32.8416,32.737,32.7445,28278.0
2017-01-04 10:25:00,43.81,43.91,43.8,43.91,27888.0,32.7445,32.8192,32.737,32.8192,27888.0
2017-01-04 10:30:00,43.91,43.91,43.87,43.88,19677.0,32.8192,32.8192,32.7893,32.7968,19677.0
2017-01-04 10:35:00,43.87,43.9,43.84,43.89,14954.0,32.7893,32.8117,32.7669,32.8042,14954.0
2017-01-04 10:40:00,43.89,43.89,43.75,43.76,16198.0,32.8042,32.8042,32.6996,32.7071,16198.0
2017-01-04 10:45:00,43.75,43.8,43.73,43.79,14651.0,32.6996,32.737,32.6847,32.7295,14651.0
2017-01-04 10:50:00,43.78,43.83,43.76,43.78,17036.0,32.722,32.7594,32.7071,32.722,17036.0
2017-01-04 10:55:00,43.78,43.81,43.76,43.77,13244.0,32.722,32.7445,32.7071,32.7146,13244.0
2017-01-04 11:00:00,43.77,43.82,43.76,43.77,16135.0,32.7146,32.7519,32.7071,32.7146,16135.0
2017-01-04 11:05:00,43.77,43.79,43.76,43.78,13557.0,32.7146,32.7295,32.7071,32.722,13557.0
2017-01-04 11:10:00,43.79,43.84,43.79,43.84,6416.0,32.7295,32.7669,32.7295,32.7669,6416.0
2017-01-04 11:15:00,43.85,43.85,43.8,43.8,24821.0,32.7744,32.7744,32.737,32.737,24821.0
2017-01-04 11:20:00,43.8,43.83,43.79,43.82,6385.0,32.737,32.7594,32.7295,32.7519,6385.0
2017-01-04 11:25:00,43.83,43.87,43.8,43.86,13134.0,32.7594,32.7893,32.737,32.7818,13134.0
2017-01-04 11:30:00,43.86,43.86,43.8,43.85,14022.0,32.7818,32.7818,32.737,32.7744,14022.0
2017-01-04 11:35:00,43.85,43.85,43.8,43.83,9716.0,32.7744,32.7744,32.737,32.7594,9716.0
2017-01-04 11:40:00,43.83,43.83,43.78,43.81,7791.0,32.7594,32.7594,32.722,32.7445,7791.0
2017-01-04 11:45:00,43.81,43.85,43.81,43.83,8991.0,32.7445,32.7744,32.7445,32.7594,8991.0
2017-01-04 11:50:00,43.83,43.83,43.8,43.82,10435.0,32.7594,32.7594,32.737,32.7519,10435.0
2017-01-04 11:55:00,43.82,43.83,43.76,43.79,100745.0,32.7519,32.7594,32.7071,32.7295,100745.0
2017-01-04 12:00:00,43.8,43.82,43.76,43.77,12744.0,32.737,32.7519,32.7071,32.7146,12744.0
2017-01-04 12:05:00,43.76,43.77,43.72,43.73,23615.0,32.7071,32.7146,32.6772,32.6847,23615.0
2017-01-04 12:10:00,43.73,43.78,43.72,43.78,17533.0,32.6847,32.722,32.6772,32.722,17533.0
2017-01-04 12:15:00,43.79,43.8,43.74,43.77,27343.0,32.7295,32.737,32.6921,32.7146,27343.0
2017-01-04 12:20:00,43.77,43.78,43.74,43.75,11492.0,32.7146,32.722,32.6921,32.6996,11492.0
2017-01-04 12:25:00,43.74,43.78,43.73,43.74,14600.0,32.6921,32.722,32.6847,32.6921,14600.0
2017-01-04 12:30:00,43.74,43.75,43.71,43.73,10503.0,32.6921,32.6996,32.6697,32.6847,10503.0
2017-01-04 12:35:00,43.73,43.74,43.72,43.73,4825.0,32.6847,32.6921,32.6772,32.6847,4825.0
2017-01-04 12:40:00,43.72,43.75,43.7,43.75,11026.0,32.6772,32.6996,32.6622,32.6996,11026.0
2017-01-04 12:45:00,43.75,43.75,43.71,43.74,14491.0,32.6996,32.6996,32.6697,32.6921,14491.0
2017-01-04 12:50:00,43.74,43.75,43.7,43.71,31355.0,32.6921,32.6996,32.6622,32.6697,31355.0
2017-01-04 12:55:00,43.71,43.78,43.7,43.72,85793.0,32.6697,32.722,32.6622,32.6772,85793.0
2017-01-04 13:00:00,43.72,43.73,43.67,43.68,23021.0,32.6772,32.6847,32.6398,32.6473,23021.0
2017-01-04 13:05:00,43.67,43.69,43.66,43.67,21537.0,32.6398,32.6548,32.6323,32.6398,21537.0
2017-01-04 13:10:00,43.67,43.69,43.66,43.68,20990.0,32.6398,32.6548,32.6323,32.6473,20990.0
2017-01-04 13:15:00,43.68,43.68,43.63,43.66,13479.0,32.6473,32.6473,32.6099,32.6323,13479.0
2017-01-04 13:20:00,43.65,43.67,43.64,43.66,8868.0,32.6249,32.6398,32.6174,32.6323,8868.0
2017-01-04 13:25:00,43.65,43.68,43.64,43.65,14656.0,32.6249,32.6473,32.6174,32.6249,14656.0
2017-01-04 13:30:00,43.65,43.65,43.6,43.62,11262.0,32.6249,32.6249,32.5875,32.6024,11262.0
2017-01-04 13:35:00,43.62,43.64,43.57,43.57,8825.0,32.6024,32.6174,32.5651,32.5651,8825.0
2017-01-04 13:40:00,43.56,43.57,43.53,43.54,9895.0,32.5576,32.5651,32.5352,32.5427,9895.0
2017-01-04 13:45:00,43.54,43.59,43.54,43.59,9593.0,32.5427,32.58,32.5427,32.58,9593.0
2017-01-04 13:50:00,43.59,43.65,43.59,43.64,11288.0,32.58,32.6249,32.58,32.6174,11288.0
2017-01-04 13:55:00,43.64,43.66,43.57,43.57,10229.0,32.6174,32.6323,32.5651,32.5651,10229.0
2017-01-04 14:00:00,43.57,43.66,43.57,43.64,17204.0,32.5651,32.6323,32.5651,32.6174,17204.0
2017-01-04 14:05:00,43.64,43.66,43.62,43.64,12592.0,32.6174,32.6323,32.6024,32.6174,12592.0
2017-01-04 14:10:00,43.64,43.66,43.61,43.62,29640.0,32.6174,32.6323,32.595,32.6024,29640.0
2017-01-04 14:15:00,43.63,43.66,43.62,43.62,15564.0,32.6099,32.6323,32.6024,32.6024,15564.0
2017-01-04 14:20:00,43.63,43.65,43.56,43.56,48734.0,32.6099,32.6249,32.5576,32.5576,48734.0
2017-01-04 14:25:00,43.56,43.64,43.56,43.63,31336.0,32.5576,32.6174,32.5576,32.6099,31336.0
2017-01-04 14:30:00,43.64,43.66,43.61,43.63,20961.0,32.6174,32.6323,32.595,32.6099,20961.0
2017-01-04 14:35:00,43.63,43.66,43.59,43.64,23771.0,32.6099,32.6323,32.58,32.6174,23771.0
2017-01-04 14:40:00,43.63,43.64,43.58,43.6,23657.0,32.6099,32.6174,32.5725,32.5875,23657.0
2017-01-04 14:45:00,43.6,43.6,43.54,43.59,29019.0,32.5875,32.5875,32.5427,32.58,29019.0
2017-01-04 14:50:00,43.59,43.65,43.58,43.63,33168.0,32.58,32.6249,32.5725,32.6099,33168.0
2017-01-04 14:55:00,43.63,43.66,43.62,43.65,8328.0,32.6099,32.6323,32.6024,32.6249,8328.0
2017-01-04 15:00:00,43.65,43.67,43.63,43.63,21093.0,32.6249,32.6398,32.6099,32.6099,21093.0
2017-01-04 15:05:00,43.63,43.69,43.63,43.68,20108.0,32.6099,32.6548,32.6099,32.6473,20108.0
2017-01-04 15:10:00,43.69,43.7,43.67,43.7,19252.0,32.6548,32.6622,32.6398,32.6622,19252.0
2017-01-04 15:15:00,43.69,43.69,43.65,43.69,14570.0,32.6548,32.6548,32.6249,32.6548,14570.0
2017-01-04 15:20:00,43.69,43.69,43.66,43.69,11936.0,32.6548,32.6548,32.6323,32.6548,11936.0
2017-01-04 15:25:00,43.69,43.71,43.67,43.69,20126.0,32.6548,32.6697,32.6398,32.6548,20126.0
2017-01-04 15:30:00,43.69,43.69,43.62,43.64,26296.0,32.6548,32.6548,32.6024,32.6174,26296.0
2017-01-04 15:35:00,43.62,43.68,43.62,43.68,23689.0,32.6024,32.6473,32.6024,32.6473,23689.0
2017-01-04 15:40:00,43.69,43.7,43.66,43.68,24109.0,32.6548,32.6622,32.6323,32.6473,24109.0
2017-01-04 15:45:00,43.69,43.72,43.66,43.67,28663.0,32.6548,32.6772,32.6323,32.6398,28663.0
2017-01-04 15:50:00,43.67,43.71,43.66,43.71,40257.0,32.6398,32.6697,32.6323,32.6697,40257.0
2017-01-04 15:55:00,43.7,43.71,43.65,43.66,82620.0,32.6622,32.6697,32.6249,32.6323,82620.0
2017-01-05 09:30:00,43.64,43.71,43.52,43.6,32542.0,32.6174,32.6697,32.5277,32.5875,32542.0
2017-01-05 09:35:00,43.52,43.52,43.37,43.37,28534.0,32.5277,32.5277,32.4156,32.4156,28534.0
2017-01-05 09:40:00,43.36,43.41,43.3,43.38,26203.0,32.4081,32.4455,32.3633,32.4231,26203.0
2017-01-05 09:45:00,43.4,43.42,43.36,43.38,19190.0,32.438,32.453,32.4081,32.4231,19190.0
2017-01-05 09:50:00,43.39,43.49,43.36,43.49,15295.0,32.4305,32.5053,32.4081,32.5053,15295.0
2017-01-05 09:55:00,43.46,43.57,43.45,43.46,35542.0,32.4829,32.5651,32.4754,32.4829,35542.0
2017-01-05 10:00:00,43.45,43.5,43.44,43.47,13045.0,32.4754,32.5128,32.4679,32.4903,13045.0
2017-01-05 10:05:00,43.48,43.55,43.47,43.54,14264.0,32.4978,32.5501,32.4903,32.5427,14264.0
2017-01-05 10:10:00,43.53,43.54,43.47,43.47,16095.0,32.5352,32.5427,32.4903,32.4903,16095.0
2017-01-05 10:15:00,43.47,43.5,43.44,43.5,8833.0,32.4903,32.5128,32.4679,32.5128,8833.0
2017-01-05 10:20:00,43.51,43.52,43.49,43.5,5407.0,32.5202,32.5277,32.5053,32.5128,5407.0
2017-01-05 10:25:00,43.48,43.53,43.45,43.5,10877.0,32.4978,32.5352,32.4754,32.5128,10877.0
2017-01-05 10:30:00,43.5,43.59,43.5,43.57,14547.0,32.5128,32.58,32.5128,32.5651,14547.0
2017-01-05 10:35:00,43.57,43.6,43.5,43.5,13183.0,32.5651,32.5875,32.5128,32.5128,13183.0
2017-01-05 10:40:00,43.5,43.53,43.46,43.52,12386.0,32.5128,32.5352,32.4829,32.5277,12386.0
2017-01-05 10:45:00,43.52,43.6,43.52,43.58,13945.0,32.5277,32.5875,32.5277,32.5725,13945.0
2017-01-05 10:50:00,43.59,43.62,43.57,43.6,14230.0,32.58,32.6024,32.5651,32.5875,14230.0
2017-01-05 10:55:00,43.6,43.63,43.53,43.59,15459.0,32.5875,32.6099,32.5352,32.58,15459.0
2017-01-05 11:00:00,43.59,43.6,43.54,43.57,8715.0,32.58,32.5875,32.5427,32.5651,8715.0
2017-01-05 11:05:00,43.58,43.65,43.58,43.65,11797.0,32.5725,32.6249,32.5725,32.6249,11797.0
2017-01-05 11:10:00,43.66,43.73,43.65,43.72,8576.0,32.6323,32.6847,32.6249,32.6772,8576.0
2017-01-05 11:15:00,43.73,43.79,43.72,43.76,17587.0,32.6847,32.7295,32.6772,32.7071,17587.0
2017-01-05 11:20:00,43.77,43.8,43.75,43.77,6700.0,32.7146,32.737,32.6996,32.7146,6700.0
2017-01-05 11:25:00,43.78,43.81,43.75,43.78,8709.0,32.722,32.7445,32.6996,32.722,8709.0
2017-01-05 11:30:00,43.78,43.81,43.78,43.79,6982.0,32.722,32.7445,32.722,32.7295,6982.0
2017-01-05 11:35:00,43.8,43.81,43.76,43.81,8128.0,32.737,32.7445,32.7071,32.7445,8128.0
2017-01-05 11:40:00,43.82,43.82,43.76,43.77,4643.0,32.7519,32.7519,32.7071,32.7146,4643.0
2017-01-05 11:45:00,43.78,43.79,43.7,43.74,14242.0,32.722,32.7295,32.6622,32.6921,14242.0
2017-01-05 11:50:00,43.74,43.82,43.74,43.8,21434.0,32.6921,32.7519,32.6921,32.737,21434.0
2017-01-05 11:55:00,43.8,43.83,43.78,43.81,5118.0,32.737,32.7594,32.722,32.7445,5118.0
2017-01-05 12:00:00,43.82,43.82,43.79,43.8,7434.0,32.7519,32.7519,32.7295,32.737,7434.0
2017-01-05 12:05:00,43.8,43.84,43.79,43.84,5089.0,32.737,32.7669,32.7295,32.7669,5089.0
2017-01-05 12:10:00,43.83,43.84,43.81,43.81,5407.0,32.7594,32.7669,32.7445,32.7445,5407.0
2017-01-05 12:15:00,43.8,43.8,43.75,43.76,16649.0,32.737,32.737,32.6996,32.7071,16649.0
2017-01-05 12:20:00,43.76,43.76,43.71,43.73,8756.0,32.7071,32.7071,32.6697,32.6847,8756.0
2017-01-05 12:25:00,43.73,43.73,43.69,43.71,4538.0,32.6847,32.6847,32.6548,32.6697,4538.0
2017-01-05 12:30:00,43.71,43.71,43.61,43.61,19977.0,32.6697,32.6697,32.595,32.595,19977.0
2017-01-05 12:35:00,43.6,43.62,43.6,43.61,5463.0,32.5875,32.6024,32.5875,32.595,5463.0
2017-01-05 12:40:00,43.61,43.61,43.58,43.58,6421.0,32.595,32.595,32.5725,32.5725,6421.0
2017-01-05 12:45:00,43.59,43.59,43.52,43.53,7364.0,32.58,32.58,32.5277,32.5352,7364.0
2017-01-05 12:50:00,43.54,43.58,43.54,43.58,5317.0,32.5427,32.5725,32.5427,32.5725,5317.0
2017-01-05 12:55:00,43.59,43.6,43.57,43.59,5950.0,32.58,32.5875,32.5651,32.58,5950.0
2017-01-05 13:00:00,43.6,43.64,43.6,43.61,5450.0,32.5875,32.6174,32.5875,32.595,5450.0
2017-01-05 13:05:00,43.61,43.63,43.58,43.59,6255.0,32.595,32.6099,32.5725,32.58,6255.0
2017-01-05 13:10:00,43.6,43.66,43.6,43.65,34428.0,32.5875,32.6323,32.5875,32.6249,34428.0
2017-01-05 13:15:00,43.64,43.64,43.62,43.63,5214.0,32.6174,32.6174,32.6024,32.6099,5214.0
2017-01-05 13:20:00,43.63,43.64,43.63,43.63,5213.0,32.6099,32.6174,32.6099,32.6099,5213.0
2017-01-05 13:25:00,43.63,43.64,43.61,43.63,6988.0,32.6099,32.6174,32.595,32.6099,6988.0
2017-01-05 13:30:00,43.63,43.64,43.6,43.6,14141.0,32.6099,32.6174,32.5875,32.5875,14141.0
2017-01-05 13:35:00,43.6,43.6,43.59,43.6,9145.0,32.5875,32.5875,32.58,32.5875,9145.0
2017-01-05 13:40:00,43.61,43.63,43.61,43.63,8675.0,32.595,32.6099,32.595,32.6099,8675.0
2017-01-05 13:45:00,43.63,43.65,43.61,43.64,10813.0,32.6099,32.6249,32.595,32.6174,10813.0
2017-01-05 13:50:00,43.63,43.68,43.62,43.67,8546.0,32.6099,32.6473,32.6024,32.6398,8546.0
2017-01-05 13:55:00,43.67,43.7,43.66,43.69,6761.0,32.6398,32.6622,32.6323,32.6548,6761.0
2017-01-05 14:00:00,43.7,43.74,43.69,43.73,9349.0,32.6622,32.6921,32.6548,32.6847,9349.0
2017-01-05 14:05:00,43.73,43.75,43.72,43.72,10061.0,32.6847,32.6996,32.6772,32.6772,10061.0
2017-01-05 14:10:00,43.72,43.75,43.71,43.75,6823.0,32.6772,32.6996,32.6697,32.6996,6823.0
2017-01-05 14:15:00,43.75,43.76,43.73,43.74,12603.0,32.6996,32.7071,32.6847,32.6921,12603.0
2017-01-05 14:20:00,43.74,43.75,43.72,43.74,7072.0,32.6921,32.6996,32.6772,32.6921,7072.0
2017-01-05 14:25:00,43.73,43.76,43.72,43.75,10464.0,32.6847,32.7071,32.6772,32.6996,10464.0
2017-01-05 14:30:00,43.76,43.77,43.72,43.72,15393.0,32.7071,32.7146,32.6772,32.6772,15393.0
2017-01-05 14:35:00,43.73,43.76,43.73,43.74,6596.0,32.6847,32.7071,32.6847,32.6921,6596.0
2017-01-05 14:40:00,43.74,43.77,43.74,43.76,7988.0,32.6921,32.7146,32.6921,32.7071,7988.0
2017-01-05 14:45:00,43.76,43.78,43.74,43.76,12124.0,32.7071,32.722,32.6921,32.7071,12124.0
2017-01-05 14:50:00,43.75,43.76,43.73,43.74,7486.0,32.6996,32.7071,32.6847,32.6921,7486.0
2017-01-05 14:55:00,43.73,43.77,43.73,43.74,9732.0,32.6847,32.7146,32.6847,32.6921,9732.0
2017-01-05 15:00:00,43.74,43.78,43.74,43.77,5534.0,32.6921,32.722,32.6921,32.7146,5534.0
2017-01-05 15:05:00,43.76,43.76,43.7,43.71,11578.0,32.7071,32.7071,32.6622,32.6697,11578.0
2017-01-05 15:10:00,43.71,43.72,43.7,43.72,12005.0,32.6697,32.6772,32.6622,32.6772,12005.0
2017-01-05 15:15:00,43.71,43.72,43.69,43.69,13783.0,32.6697,32.6772,32.6548,32.6548,13783.0
2017-01-05 15:20:00,43.69,43.73,43.68,43.69,18293.0,32.6548,32.6847,32.6473,32.6548,18293.0
2017-01-05 15:25:00,43.7,43.71,43.64,43.64,27450.0,32.6622,32.6697,32.6174,32.6174,27450.0
2017-01-05 15:30:00,43.64,43.67,43.63,43.66,28481.0,32.6174,32.6398,32.6099,32.6323,28481.0
2017-01-05 15:35:00,43.66,43.66,43.61,43.61,50061.0,32.6323,32.6323,32.595,32.595,50061.0
2017-01-05 15:40:00,43.62,43.63,43.59,43.61,48840.0,32.6024,32.6099,32.58,32.595,48840.0
2017-01-05 15:45:00,43.63,43.66,43.62,43.63,41191.0,32.6099,32.6323,32.6024,32.6099,41191.0
2017-01-05 15:50:00,43.63,43.68,43.63,43.68,72133.0,32.6099,32.6473,32.6099,32.6473,72133.0
2017-01-05 15:55:00,43.68,43.79,43.67,43.76,141562.0,32.6473,32.7295,32.6398,32.7071,141562.0
2017-01-06 09:30:00,43.61,43.7,43.48,43.69,33271.0,32.595,32.6622,32.4978,32.6548,33271.0
2017-01-06 09:35:00,43.63,43.69,43.61,43.62,9425.0,32.6099,32.6548,32.595,32.6024,9425.0
2017-01-06 09:40:00,43.62,43.65,43.58,43.61,4940.0,32.6024,32.6249,32.5725,32.595,4940.0
2017-01-06 09:45:00,43.59,43.7,43.59,43.68,30573.0,32.58,32.6622,32.58,32.6473,30573.0
2017-01-06 09:50:00,43.68,43.78,43.67,43.73,51579.0,32.6473,32.722,32.6398,32.6847,51579.0
2017-01-06 09:55:00,43.73,43.84,43.7,43.84,17186.0,32.6847,32.7669,32.6622,32.7669,17186.0
2017-01-06 10:00:00,43.84,43.85,43.76,43.78,24968.0,32.7669,32.7744,32.7071,32.722,24968.0
2017-01-06 10:05:00,43.78,43.84,43.78,43.84,12543.0,32.722,32.7669,32.722,32.7669,12543.0
2017-01-06 10:10:00,43.83,43.84,43.78,43.82,16932.0,32.7594,32.7669,32.722,32.7519,16932.0
2017-01-06 10:15:00,43.82,43.88,43.81,43.82,14622.0,32.7519,32.7968,32.7445,32.7519,14622.0
2017-01-06 10:20:00,43.83,43.83,43.78,43.81,12918.0,32.7594,32.7594,32.722,32.7445,12918.0
2017-01-06 10:25:00,43.81,43.82,43.79,43.82,9290.0,32.7445,32.7519,32.7295,32.7519,9290.0
2017-01-06 10:30:00,43.81,43.91,43.81,43.89,13593.0,32.7445,32.8192,32.7445,32.8042,13593.0
2017-01-06 10:35:00,43.88,43.88,43.77,43.77,14343.0,32.7968,32.7968,32.7146,32.7146,14343.0
2017-01-06 10:40:00,43.78,43.81,43.77,43.77,12177.0,32.722,32.7445,32.7146,32.7146,12177.0
2017-01-06 10:45:00,43.78,43.88,43.76,43.87,15714.0,32.722,32.7968,32.7071,32.7893,15714.0
2017-01-06 10:50:00,43.88,43.9,43.85,43.87,13261.0,32.7968,32.8117,32.7744,32.7893,13261.0
2017-01-06 10:55:00,43.87,43.92,43.84,43.84,13098.0,32.7893,32.8267,32.7669,32.7669,13098.0
2017-01-06 11:00:00,43.85,43.87,43.83,43.86,10740.0,32.7744,32.7893,32.7594,32.7818,10740.0
2017-01-06 11:05:00,43.86,43.87,43.83,43.85,21980.0,32.7818,32.7893,32.7594,32.7744,21980.0
2017-01-06 11:10:00,43.85,43.86,43.82,43.82,6633.0,32.7744,32.7818,32.7519,32.7519,6633.0
2017-01-06 11:15:00,43.82,43.84,43.79,43.79,6266.0,32.7519,32.7669,32.7295,32.7295,6266.0
2017-01-06 11:20:00,43.78,43.82,43.78,43.79,8584.0,32.722,32.7519,32.722,32.7295,8584.0
2017-01-06 11:25:00,43.79,43.85,43.79,43.84,10394.0,32.7295,32.7744,32.7295,32.7669,10394.0
2017-01-06 11:30:00,43.85,43.87,43.83,43.85,11519.0,32.7744,32.7893,32.7594,32.7744,11519.0
2017-01-06 11:35:00,43.85,43.88,43.84,43.88,18803.0,32.7744,32.7968,32.7669,32.7968,18803.0
2017-01-06 11:40:00,43.88,43.9,43.87,43.89,12798.0,32.7968,32.8117,32.7893,32.8042,12798.0
2017-01-06 11:45:00,43.89,43.89,43.84,43.86,10324.0,32.8042,32.8042,32.7669,32.7818,10324.0
2017-01-06 11:50:00,43.87,43.87,43.83,43.84,6191.0,32.7893,32.7893,32.7594,32.7669,6191.0
2017-01-06 11:55:00,43.84,43.89,43.84,43.86,7574.0,32.7669,32.8042,32.7669,32.7818,7574.0
2017-01-06 12:00:00,43.86,43.87,43.85,43.85,3401.0,32.7818,32.7893,32.7744,32.7744,3401.0
2017-01-06 12:05:00,43.84,43.86,43.84,43.86,7890.0,32.7669,32.7818,32.7669,32.7818,7890.0
2017-01-06 12:10:00,43.86,43.95,43.86,43.93,17609.0,32.7818,32.8491,32.7818,32.8341,17609.0
2017-01-06 12:15:00,43.93,43.96,43.92,43.96,5446.0,32.8341,32.8566,32.8267,32.8566,5446.0
2017-01-06 12:20:00,43.96,43.96,43.9,43.9,29388.0,32.8566,32.8566,32.8117,32.8117,29388.0
2017-01-06 12:25:00,43.91,43.95,43.91,43.94,17033.0,32.8192,32.8491,32.8192,32.8416,17033.0
2017-01-06 12:30:00,43.94,43.95,43.94,43.94,21737.0,32.8416,32.8491,32.8416,32.8416,21737.0
2017-01-06 12:35:00,43.94,43.95,43.93,43.94,8280.0,32.8416,32.8491,32.8341,32.8416,8280.0
2017-01-06 12:40:00,43.94,43.95,43.89,43.89,13188.0,32.8416,32.8491,32.8042,32.8042,13188.0
2017-01-06 12:45:00,43.89,43.9,43.87,43.9,5850.0,32.8042,32.8117,32.7893,32.8117,5850.0
2017-01-06 12:50:00,43.9,43.9,43.85,43.86,4709.0,32.8117,32.8117,32.7744,32.7818,4709.0
2017-01-06 12:55:00,43.86,43.87,43.86,43.86,6476.0,32.7818,32.7893,32.7818,32.7818,6476.0
2017-01-06 13:00:00,43.85,43.86,43.83,43.84,8169.0,32.7744,32.7818,32.7594,32.7669,8169.0
2017-01-06 13:05:00,43.84,43.87,43.84,43.84,6979.0,32.7669,32.7893,32.7669,32.7669,6979.0
2017-01-06 13:10:00,43.85,43.92,43.85,43.91,18303.0,32.7744,32.8267,32.7744,32.8192,18303.0
2017-01-06 13:15:00,43.91,43.94,43.91,43.92,6558.0,32.8192,32.8416,32.8192,32.8267,6558.0
2017-01-06 13:20:00,43.93,43.95,43.93,43.94,14301.0,32.8341,32.8491,32.8341,32.8416,14301.0
2017-01-06 13:25:00,43.93,43.95,43.92,43.94,26212.0,32.8341,32.8491,32.8267,32.8416,26212.0
2017-01-06 13:30:00,43.95,43.96,43.93,43.95,20583.0,32.8491,32.8566,32.8341,32.8491,20583.0
2017-01-06 13:35:00,43.95,43.95,43.93,43.95,12507.0,32.8491,32.8491,32.8341,32.8491,12507.0
2017-01-06 13:40:00,43.94,43.95,43.94,43.94,19950.0,32.8416,32.8491,32.8416,32.8416,19950.0
2017-01-06 13:45:00,43.95,43.95,43.92,43.95,8189.0,32.8491,32.8491,32.8267,32.8491,8189.0
2017-01-06 13:50:00,43.95,43.96,43.91,43.94,11497.0,32.8491,32.8566,32.8192,32.8416,11497.0
2017-01-06 13:55:00,43.94,43.96,43.91,43.91,11458.0,32.8416,32.8566,32.8192,32.8192,11458.0
2017-01-06 14:00:00,43.92,43.95,43.92,43.95,6922.0,32.8267,32.8491,32.8267,32.8491,6922.0
2017-01-06 14:05:00,43.95,44.0,43.94,44.0,14384.0,32.8491,32.8865,32.8416,32.8865,14384.0
2017-01-06 14:10:00,44.0,44.0,43.99,43.99,5609.0,32.8865,32.8865,32.879,32.879,5609.0
2017-01-06 14:15:00,44.0,44.06,44.0,44.06,25278.0,32.8865,32.9313,32.8865,32.9313,25278.0
2017-01-06 14:20:00,44.06,44.06,44.04,44.05,17607.0,32.9313,32.9313,32.9164,32.9238,17607.0
2017-01-06 14:25:00,44.05,44.06,44.04,44.04,15662.0,32.9238,32.9313,32.9164,32.9164,15662.0
2017-01-06 14:30:00,44.04,44.06,44.01,44.05,27715.0,32.9164,32.9313,32.8939,32.9238,27715.0
2017-01-06 14:35:00,44.04,44.05,44.01,44.04,15652.0,32.9164,32.9238,32.8939,32.9164,15652.0
2017-01-06 14:40:00,44.03,44.06,44.03,44.06,11077.0,32.9089,32.9313,32.9089,32.9313,11077.0
2017-01-06 14:45:00,44.05,44.07,44.03,44.04,16836.0,32.9238,32.9388,32.9089,32.9164,16836.0
2017-01-06 14:50:00,44.03,44.09,44.02,44.08,15006.0,32.9089,32.9537,32.9014,32.9463,15006.0
2017-01-06 14:55:00,44.08,44.09,44.06,44.07,12557.0,32.9463,32.9537,32.9313,32.9388,12557.0
2017-01-06 15:00:00,44.07,44.12,44.06,44.12,16729.0,32.9388,32.9762,32.9313,32.9762,16729.0
2017-01-06 15:05:00,44.12,44.13,44.11,44.12,11368.0,32.9762,32.9836,32.9687,32.9762,11368.0
2017-01-06 15:10:00,44.11,44.16,44.11,44.14,22112.0,32.9687,33.0061,32.9687,32.9911,22112.0
2017-01-06 15:15:00,44.13,44.14,44.1,44.13,13660.0,32.9836,32.9911,32.9612,32.9836,13660.0
2017-01-06 15:20:00,44.13,44.17,44.11,44.16,21552.0,32.9836,33.0135,32.9687,33.0061,21552.0
2017-01-06 15:25:00,44.17,44.18,44.13,44.16,36436.0,33.0135,33.021,32.9836,33.0061,36436.0
2017-01-06 15:30:00,44.16,44.16,44.14,44.16,30741.0,33.0061,33.0061,32.9911,33.0061,30741.0
2017-01-06 15:35:00,44.16,44.17,44.12,44.15,38803.0,33.0061,33.0135,32.9762,32.9986,38803.0
2017-01-06 15:40:00,44.15,44.21,44.14,44.2,24849.0,32.9986,33.0434,32.9911,33.0359,24849.0
2017-01-06 15:45:00,44.2,44.23,44.18,44.19,61158.0,33.0359,33.0584,33.021,33.0285,61158.0
2017-01-06 15:50:00,44.19,44.22,44.19,44.22,111142.0,33.0285,33.0509,33.0285,33.0509,111142.0
2017-01-06 15:55:00,44.22,44.24,44.2,44.21,247535.0,33.0509,33.0658,33.0359,33.0434,247535.0
2017-01-09 09:30:00,44.21,44.31,44.19,44.22,34808.0,33.0434,33.1182,33.0285,33.0509,34808.0
2017-01-09 09:35:00,44.24,44.25,43.98,44.05,16632.0,33.0658,33.0733,32.8715,32.9238,16632.0
2017-01-09 09:40:00,44.03,44.03,43.83,43.9,5686.0,32.9089,32.9089,32.7594,32.8117,5686.0
2017-01-09 09:45:00,43.88,43.93,43.83,43.93,11975.0,32.7968,32.8341,32.7594,32.8341,11975.0
2017-01-09 09:50:00,43.92,43.95,43.88,43.91,18695.0,32.8267,32.8491,32.7968,32.8192,18695.0
2017-01-09 09:55:00,43.92,43.97,43.81,43.81,29133.0,32.8267,32.864,32.7445,32.7445,29133.0
2017-01-09 10:00:00,43.81,43.93,43.75,43.9,31561.0,32.7445,32.8341,32.6996,32.8117,31561.0
2017-01-09 10:05:00,43.92,44.09,43.91,44.04,36031.0,32.8267,32.9537,32.8192,32.9164,36031.0
2017-01-09 10:10:00,44.04,44.13,44.0,44.13,49956.0,32.9164,32.9836,32.8865,32.9836,49956.0
2017-01-09 10:15:00,44.13,44.15,44.1,44.13,34015.0,32.9836,32.9986,32.9612,32.9836,34015.0
2017-01-09 10:20:00,44.13,44.14,44.02,44.05,33720.0,32.9836,32.9911,32.9014,32.9238,33720.0
2017-01-09 10:25:00,44.04,44.06,44.01,44.06,44551.0,32.9164,32.9313,32.8939,32.9313,44551.0
2017-01-09 10:30:00,44.05,44.07,43.98,44.01,31590.0,32.9238,32.9388,32.8715,32.8939,31590.0
2017-01-09 10:35:00,44.02,44.07,43.99,44.06,32176.0,32.9014,32.9388,32.879,32.9313,32176.0
2017-01-09 10:40:00,44.05,44.06,44.01,44.04,31489.0,32.9238,32.9313,32.8939,32.9164,31489.0
2017-01-09 10:45:00,44.03,44.07,43.99,44.04,35757.0,32.9089,32.9388,32.879,32.9164,35757.0
2017-01-09 10:50:00,44.05,44.08,43.96,43.96,17653.0,32.9238,32.9463,32.8566,32.8566,17653.0
2017-01-09 10:55:00,43.96,44.0,43.95,43.97,13823.0,32.8566,32.8865,32.8491,32.864,13823.0
2017-01-09 11:00:00,43.97,43.97,43.9,43.92,23000.0,32.864,32.864,32.8117,32.8267,23000.0
2017-01-09 11:05:00,43.91,43.92,43.86,43.86,17989.0,32.8192,32.8267,32.7818,32.7818,17989.0
2017-01-09 11:10:00,43.85,43.88,43.85,43.87,20385.0,32.7744,32.7968,32.7744,32.7893,20385.0
2017-01-09 11:15:00,43.87,43.91,43.83,43.84,29746.0,32.7893,32.8192,32.7594,32.7669,29746.0
2017-01-09 11:20:00,43.85,43.86,43.79,43.8,32941.0,32.7744,32.7818,32.7295,32.737,32941.0
2017-01-09 11:25:00,43.8,43.8,43.73,43.73,11346.0,32.737,32.737,32.6847,32.6847,11346.0
2017-01-09 11:30:00,43.72,43.72,43.66,43.66,20210.0,32.6772,32.6772,32.6323,32.6323,20210.0
2017-01-09 11:35:00,43.65,43.7,43.61,43.63,11666.0,32.6249,32.6622,32.595,32.6099,11666.0
2017-01-09 11:40:00,43.63,43.65,43.61,43.63,24470.0,32.6099,32.6249,32.595,32.6099,24470.0
2017-01-09 11:45:00,43.64,43.67,43.6,43.61,17506.0,32.6174,32.6398,32.5875,32.595,17506.0
2017-01-09 11:50:00,43.6,43.66,43.6,43.65,10759.0,32.5875,32.6323,32.5875,32.6249,10759.0
2017-01-09 11:55:00,43.66,43.66,43.62,43.65,14795.0,32.6323,32.6323,32.6024,32.6249,14795.0
2017-01-09 12:00:00,43.65,43.65,43.59,43.6,12502.0,32.6249,32.6249,32.58,32.5875,12502.0
2017-01-09 12:05:00,43.6,43.67,43.6,43.66,15534.0,32.5875,32.6398,32.5875,32.6323,15534.0
2017-01-09 12:10:00,43.66,43.66,43.62,43.63,11438.0,32.6323,32.6323,32.6024,32.6099,11438.0
2017-01-09 12:15:00,43.64,43.65,43.62,43.62,30983.0,32.6174,32.6249,32.6024,32.6024,30983.0
2017-01-09 12:20:00,43.62,43.66,43.6,43.65,27138.0,32.6024,32.6323,32.5875,32.6249,27138.0
2017-01-09 12:25:00,43.66,43.71,43.65,43.7,7655.0,32.6323,32.6697,32.6249,32.6622,7655.0
2017-01-09 12:30:00,43.7,43.7,43.65,43.65,7706.0,32.6622,32.6622,32.6249,32.6249,7706.0
2017-01-09 12:35:00,43.64,43.67,43.64,43.67,7353.0,32.6174,32.6398,32.6174,32.6398,7353.0
2017-01-09 12:40:00,43.68,43.7,43.66,43.69,6663.0,32.6473,32.6622,32.6323,32.6548,6663.0
2017-01-09 12:45:00,43.69,43.69,43.64,43.65,4895.0,32.6548,32.6548,32.6174,32.6249,4895.0
2017-01-09 12:50:00,43.65,43.69,43.63,43.69,5014.0,32.6249,32.6548,32.6099,32.6548,5014.0
2017-01-09 12:55:00,43.68,43.7,43.67,43.68,5249.0,32.6473,32.6622,32.6398,32.6473,5249.0
2017-01-09 13:00:00,43.68,43.68,43.63,43.63,6520.0,32.6473,32.6473,32.6099,32.6099,6520.0
2017-01-09 13:05:00,43.63,43.65,43.63,43.64,6400.0,32.6099,32.6249,32.6099,32.6174,6400.0
2017-01-09 13:10:00,43.65,43.68,43.65,43.67,7009.0,32.6249,32.6473,32.6249,32.6398,7009.0
2017-01-09 13:15:00,43.66,43.66,43.63,43.63,4300.0,32.6323,32.6323,32.6099,32.6099,4300.0
2017-01-09 13:20:00,43.62,43.64,43.61,43.62,8295.0,32.6024,32.6174,32.595,32.6024,8295.0
2017-01-09 13:25:00,43.63,43.63,43.56,43.61,9743.0,32.6099,32.6099,32.5576,32.595,9743.0
2017-01-09 13:30:00,43.61,43.62,43.56,43.58,9702.0,32.595,32.6024,32.5576,32.5725,9702.0
2017-01-09 13:35:00,43.57,43.57,43.54,43.55,11720.0,32.5651,32.5651,32.5427,32.5501,11720.0
2017-01-09 13:40:00,43.54,43.55,43.52,43.53,8465.0,32.5427,32.5501,32.5277,32.5352,8465.0
2017-01-09 13:45:00,43.53,43.53,43.51,43.52,5914.0,32.5352,32.5352,32.5202,32.5277,5914.0
2017-01-09 13:50:00,43.51,43.54,43.5,43.54,19500.0,32.5202,32.5427,32.5128,32.5427,19500.0
2017-01-09 13:55:00,43.54,43.57,43.54,43.56,27230.0,32.5427,32.5651,32.5427,32.5576,27230.0
2017-01-09 14:00:00,43.56,43.59,43.54,43.58,10595.0,32.5576,32.58,32.5427,32.5725,10595.0
2017-01-09 14:05:00,43.59,43.61,43.58,43.58,12880.0,32.58,32.595,32.5725,32.5725,12880.0
2017-01-09 14:10:00,43.59,43.59,43.53,43.55,10335.0,32.58,32.58,32.5352,32.5501,10335.0
2017-01-09 14:15:00,43.56,43.58,43.54,43.56,9982.0,32.5576,32.5725,32.5427,32.5576,9982.0
2017-01-09 14:20:00,43.56,43.57,43.54,43.57,8166.0,32.5576,32.5651,32.5427,32.5651,8166.0
2017-01-09 14:25:00,43.56,43.57,43.53,43.54,8439.0,32.5576,32.5651,32.5352,32.5427,8439.0
2017-01-09 14:30:00,43.54,43.55,43.5,43.51,9434.0,32.5427,32.5501,32.5128,32.5202,9434.0
2017-01-09 14:35:00,43.52,43.58,43.51,43.55,11360.0,32.5277,32.5725,32.5202,32.5501,11360.0
2017-01-09 14:40:00,43.55,43.55,43.53,43.53,7818.0,32.5501,32.5501,32.5352,32.5352,7818.0
2017-01-09 14:45:00,43.53,43.58,43.53,43.58,7043.0,32.5352,32.5725,32.5352,32.5725,7043.0
2017-01-09 14:50:00,43.59,43.6,43.55,43.57,10458.0,32.58,32.5875,32.5501,32.5651,10458.0
2017-01-09 14:55:00,43.56,43.59,43.52,43.57,22579.0,32.5576,32.58,32.5277,32.5651,22579.0
2017-01-09 15:00:00,43.57,43.57,43.53,43.57,14029.0,32.5651,32.5651,32.5352,32.5651,14029.0
2017-01-09 15:05:00,43.57,43.59,43.53,43.54,19807.0,32.5651,32.58,32.5352,32.5427,19807.0
2017-01-09 15:10:00,43.55,43.55,43.51,43.52,8482.0,32.5501,32.5501,32.5202,32.5277,8482.0
2017-01-09 15:15:00,43.51,43.53,43.48,43.49,12864.0,32.5202,32.5352,32.4978,32.5053,12864.0
2017-01-09 15:20:00,43.48,43.51,43.46,43.48,12045.0,32.4978,32.5202,32.4829,32.4978,12045.0
2017-01-09 15:25:00,43.48,43.55,43.48,43.55,24406.0,32.4978,32.5501,32.4978,32.5501,24406.0
2017-01-09 15:30:00,43.54,43.57,43.52,43.56,30248.0,32.5427,32.5651,32.5277,32.5576,30248.0
2017-01-09 15:35:00,43.57,43.59,43.55,43.58,21409.0,32.5651,32.58,32.5501,32.5725,21409.0
2017-01-09 15:40:00,43.58,43.58,43.53,43.53,30012.0,32.5725,32.5725,32.5352,32.5352,30012.0
2017-01-09 15:45:00,43.54,43.55,43.5,43.51,41347.0,32.5427,32.5501,32.5128,32.5202,41347.0
2017-01-09 15:50:00,43.51,43.55,43.47,43.55,61088.0,32.5202,32.5501,32.4903,32.5501,61088.0
2017-01-09 15:55:00,43.55,43.55,43.48,43.52,80260.0,32.5501,32.5501,32.4978,32.5277,80260.0
2017-01-10 09:30:00,43.36,43.45,43.36,43.43,33958.0,32.4081,32.4754,32.4081,32.4604,33958.0
2017-01-10 09:35:00,43.41,43.46,43.2,43.44,33396.0,32.4455,32.4829,32.2885,32.4679,33396.0
2017-01-10 09:40:00,43.45,43.52,43.42,43.47,23877.0,32.4754,32.5277,32.453,32.4903,23877.0
2017-01-10 09:45:00,43.46,43.52,43.42,43.52,14498.0,32.4829,32.5277,32.453,32.5277,14498.0
2017-01-10 09:50:00,43.51,43.51,43.32,43.33,23677.0,32.5202,32.5202,32.3782,32.3857,23677.0
2017-01-10 09:55:00,43.34,43.52,43.34,43.52,19633.0,32.3932,32.5277,32.3932,32.5277,19633.0
2017-01-10 10:00:00,43.53,43.53,43.43,43.45,5437.0,32.5352,32.5352,32.4604,32.4754,5437.0
2017-01-10 10:05:00,43.44,43.53,43.41,43.52,17316.0,32.4679,32.5352,32.4455,32.5277,17316.0
2017-01-10 10:10:00,43.52,43.52,43.44,43.45,12654.0,32.5277,32.5277,32.4679,32.4754,12654.0
2017-01-10 10:15:00,43.45,43.48,43.42,43.45,8424.0,32.4754,32.4978,32.453,32.4754,8424.0
2017-01-10 10:20:00,43.45,43.51,43.44,43.49,8519.0,32.4754,32.5202,32.4679,32.5053,8519.0
2017-01-10 10:25:00,43.5,43.53,43.48,43.52,8765.0,32.5128,32.5352,32.4978,32.5277,8765.0
2017-01-10 10:30:00,43.49,43.55,43.46,43.52,48703.0,32.5053,32.5501,32.4829,32.5277,48703.0
2017-01-10 10:35:00,43.52,43.59,43.52,43.55,10591.0,32.5277,32.58,32.5277,32.5501,10591.0
2017-01-10 10:40:00,43.55,43.6,43.54,43.55,34824.0,32.5501,32.5875,32.5427,32.5501,34824.0
2017-01-10 10:45:00,43.55,43.58,43.5,43.57,8618.0,32.5501,32.5725,32.5128,32.5651,8618.0
2017-01-10 10:50:00,43.58,43.59,43.5,43.56,38626.0,32.5725,32.58,32.5128,32.5576,38626.0
2017-01-10 10:55:00,43.56,43.56,43.51,43.52,44535.0,32.5576,32.5576,32.5202,32.5277,44535.0
2017-01-10 11:00:00,43.52,43.52,43.47,43.5,36529.0,32.5277,32.5277,32.4903,32.5128,36529.0
2017-01-10 11:05:00,43.51,43.54,43.47,43.49,17678.0,32.5202,32.5427,32.4903,32.5053,17678.0
2017-01-10 11:10:00,43.49,43.53,43.48,43.52,8580.0,32.5053,32.5352,32.4978,32.5277,8580.0
2017-01-10 11:15:00,43.52,43.52,43.47,43.48,6012.0,32.5277,32.5277,32.4903,32.4978,6012.0
2017-01-10 11:20:00,43.48,43.53,43.47,43.48,9438.0,32.4978,32.5352,32.4903,32.4978,9438.0
2017-01-10 11:25:00,43.48,43.51,43.46,43.47,16218.0,32.4978,32.5202,32.4829,32.4903,16218.0
2017-01-10 11:30:00,43.46,43.51,43.45,43.48,30804.0,32.4829,32.5202,32.4754,32.4978,30804.0
2017-01-10 11:35:00,43.49,43.5,43.46,43.49,11115.0,32.5053,32.5128,32.4829,32.5053,11115.0
2017-01-10 11:40:00,43.48,43.51,43.47,43.51,6108.0,32.4978,32.5202,32.4903,32.5202,6108.0
2017-01-10 11:45:00,43.51,43.54,43.51,43.52,12543.0,32.5202,32.5427,32.5202,32.5277,12543.0
2017-01-10 11:50:00,43.52,43.53,43.5,43.51,12249.0,32.5277,32.5352,32.5128,32.5202,12249.0
2017-01-10 11:55:00,43.51,43.51,43.48,43.48,9542.0,32.5202,32.5202,32.4978,32.4978,9542.0
2017-01-10 12:00:00,43.49,43.49,43.45,43.47,127662.0,32.5053,32.5053,32.4754,32.4903,127662.0
2017-01-10 12:05:00,43.47,43.49,43.44,43.48,13265.0,32.4903,32.5053,32.4679,32.4978,13265.0
2017-01-10 12:10:00,43.48,43.5,43.46,43.47,7280.0,32.4978,32.5128,32.4829,32.4903,7280.0
2017-01-10 12:15:00,43.47,43.52,43.46,43.52,13435.0,32.4903,32.5277,32.4829,32.5277,13435.0
2017-01-10 12:20:00,43.53,43.54,43.48,43.49,12776.0,32.5352,32.5427,32.4978,32.5053,12776.0
2017-01-10 12:25:00,43.48,43.49,43.47,43.47,25763.0,32.4978,32.5053,32.4903,32.4903,25763.0
2017-01-10 12:30:00,43.47,43.48,43.43,43.44,16881.0,32.4903,32.4978,32.4604,32.4679,16881.0
2017-01-10 12:35:00,43.44,43.51,43.44,43.5,8690.0,32.4679,32.5202,32.4679,32.5128,8690.0
2017-01-10 12:40:00,43.5,43.5,43.46,43.48,35450.0,32.5128,32.5128,32.4829,32.4978,35450.0
2017-01-10 12:45:00,43.48,43.49,43.44,43.45,18632.0,32.4978,32.5053,32.4679,32.4754,18632.0
2017-01-10 12:50:00,43.44,43.45,43.41,43.44,12132.0,32.4679,32.4754,32.4455,32.4679,12132.0
2017-01-10 12:55:00,43.43,43.44,43.41,43.42,16312.0,32.4604,32.4679,32.4455,32.453,16312.0
2017-01-10 13:00:00,43.42,43.43,43.38,43.38,20869.0,32.453,32.4604,32.4231,32.4231,20869.0
2017-01-10 13:05:00,43.38,43.39,43.35,43.36,19175.0,32.4231,32.4305,32.4006,32.4081,19175.0
2017-01-10 13:10:00,43.36,43.38,43.35,43.37,11102.0,32.4081,32.4231,32.4006,32.4156,11102.0
2017-01-10 13:15:00,43.37,43.39,43.35,43.35,6509.0,32.4156,32.4305,32.4006,32.4006,6509.0
2017-01-10 13:20:00,43.36,43.38,43.35,43.37,13864.0,32.4081,32.4231,32.4006,32.4156,13864.0
2017-01-10 13:25:00,43.38,43.4,43.38,43.38,4860.0,32.4231,32.438,32.4231,32.4231,4860.0
2017-01-10 13:30:00,43.38,43.4,43.37,43.39,20174.0,32.4231,32.438,32.4156,32.4305,20174.0
2017-01-10 13:35:00,43.39,43.4,43.37,43.37,6927.0,32.4305,32.438,32.4156,32.4156,6927.0
2017-01-10 13:40:00,43.37,43.37,43.31,43.33,21661.0,32.4156,32.4156,32.3707,32.3857,21661.0
2017-01-10 13:45:00,43.33,43.33,43.27,43.3,86373.0,32.3857,32.3857,32.3408,32.3633,86373.0
2017-01-10 13:50:00,43.3,43.31,43.24,43.29,74908.0,32.3633,32.3707,32.3184,32.3558,74908.0
2017-01-10 13:55:00,43.28,43.29,43.21,43.24,25096.0,32.3483,32.3558,32.296,32.3184,25096.0
2017-01-10 14:00:00,43.24,43.27,43.22,43.26,8603.0,32.3184,32.3408,32.3035,32.3334,8603.0
2017-01-10 14:05:00,43.27,43.28,43.24,43.25,17482.0,32.3408,32.3483,32.3184,32.3259,17482.0
2017-01-10 14:10:00,43.25,43.25,43.22,43.25,14343.0,32.3259,32.3259,32.3035,32.3259,14343.0
2017-01-10 14:15:00,43.24,43.26,43.23,43.25,17183.0,32.3184,32.3334,32.311,32.3259,17183.0
2017-01-10 14:20:00,43.25,43.28,43.24,43.27,33776.0,32.3259,32.3483,32.3184,32.3408,33776.0
2017-01-10 14:25:00,43.26,43.28,43.23,43.23,45987.0,32.3334,32.3483,32.311,32.311,45987.0
2017-01-10 14:30:00,43.23,43.29,43.22,43.29,3619.0,32.311,32.3558,32.3035,32.3558,3619.0
2017-01-10 14:35:00,43.29,43.33,43.28,43.33,11497.0,32.3558,32.3857,32.3483,32.3857,11497.0
2017-01-10 14:40:00,43.32,43.35,43.32,43.32,23533.0,32.3782,32.4006,32.3782,32.3782,23533.0
2017-01-10 14:45:00,43.32,43.36,43.31,43.35,11023.0,32.3782,32.4081,32.3707,32.4006,11023.0
2017-01-10 14:50:00,43.34,43.36,43.32,43.34,12651.0,32.3932,32.4081,32.3782,32.3932,12651.0
2017-01-10 14:55:00,43.34,43.38,43.34,43.38,11274.0,32.3932,32.4231,32.3932,32.4231,11274.0
2017-01-10 15:00:00,43.37,43.4,43.36,43.37,19445.0,32.4156,32.438,32.4081,32.4156,19445.0
2017-01-10 15:05:00,43.38,43.43,43.31,43.43,88512.0,32.4231,32.4604,32.3707,32.4604,88512.0
2017-01-10 15:10:00,43.42,43.45,43.41,43.42,14929.0,32.453,32.4754,32.4455,32.453,14929.0
2017-01-10 15:15:00,43.43,43.46,43.4,43.46,13539.0,32.4604,32.4829,32.438,32.4829,13539.0
2017-01-10 15:20:00,43.46,43.48,43.45,43.46,11692.0,32.4829,32.4978,32.4754,32.4829,11692.0
2017-01-10 15:25:00,43.46,43.49,43.45,43.49,12035.0,32.4829,32.5053,32.4754,32.5053,12035.0
2017-01-10 15:30:00,43.48,43.56,43.46,43.55,18736.0,32.4978,32.5576,32.4829,32.5501,18736.0
2017-01-10 15:35:00,43.56,43.57,43.53,43.56,15463.0,32.5576,32.5651,32.5352,32.5576,15463.0
2017-01-10 15:40:00,43.56,43.57,43.51,43.53,19226.0,32.5576,32.5651,32.5202,32.5352,19226.0
2017-01-10 15:45:00,43.53,43.53,43.48,43.49,19899.0,32.5352,32.5352,32.4978,32.5053,19899.0
2017-01-10 15:50:00,43.48,43.51,43.48,43.5,32560.0,32.4978,32.5202,32.4978,32.5128,32560.0
2017-01-10 15:55:00,43.5,43.52,43.46,43.47,88023.0,32.5128,32.5277,32.4829,32.4903,88023.0
2017-01-11 09:30:00,43.53,44.0,43.53,43.95,90390.0,32.5352,32.8865,32.5352,32.8491,90390.0
2017-01-11 09:35:00,43.93,43.95,43.82,43.84,55929.0,32.8341,32.8491,32.7519,32.7669,55929.0
2017-01-11 09:40:00,43.83,43.98,43.79,43.92,39542.0,32.7594,32.8715,32.7295,32.8267,39542.0
2017-01-11 09:45:00,43.94,43.99,43.94,43.99,47038.0,32.8416,32.879,32.8416,32.879,47038.0
2017-01-11 09:50:00,43.99,43.99,43.93,43.98,40457.0,32.879,32.879,32.8341,32.8715,40457.0
2017-01-11 09:55:00,43.98,43.99,43.87,43.95,42285.0,32.8715,32.879,32.7893,32.8491,42285.0
2017-01-11 10:00:00,43.94,43.98,43.9,43.9,20832.0,32.8416,32.8715,32.8117,32.8117,20832.0
2017-01-11 10:05:00,43.9,43.98,43.89,43.96,20483.0,32.8117,32.8715,32.8042,32.8566,20483.0
2017-01-11 10:10:00,43.96,43.97,43.92,43.94,14901.0,32.8566,32.864,32.8267,32.8416,14901.0
2017-01-11 10:15:00,43.94,43.94,43.88,43.91,13319.0,32.8416,32.8416,32.7968,32.8192,13319.0
2017-01-11 10:20:00,43.91,43.98,43.88,43.96,18722.0,32.8192,32.8715,32.7968,32.8566,18722.0
2017-01-11 10:25:00,43.96,43.99,43.95,43.98,30771.0,32.8566,32.879,32.8491,32.8715,30771.0
2017-01-11 10:30:00,43.97,44.0,43.95,43.96,16304.0,32.864,32.8865,32.8491,32.8566,16304.0
2017-01-11 10:35:00,43.96,44.04,43.93,44.0,29339.0,32.8566,32.9164,32.8341,32.8865,29339.0
2017-01-11 10:40:00,43.99,44.01,43.94,43.98,23426.0,32.879,32.8939,32.8416,32.8715,23426.0
2017-01-11 10:45:00,43.97,44.0,43.92,43.94,13797.0,32.864,32.8865,32.8267,32.8416,13797.0
2017-01-11 10:50:00,43.94,43.97,43.9,43.93,21045.0,32.8416,32.864,32.8117,32.8341,21045.0
2017-01-11 10:55:00,43.93,43.95,43.9,43.94,18925.0,32.8341,32.8491,32.8117,32.8416,18925.0
2017-01-11 11:00:00,43.93,43.97,43.91,43.96,19984.0,32.8341,32.864,32.8192,32.8566,19984.0
2017-01-11 11:05:00,43.97,43.99,43.96,43.99,13648.0,32.864,32.879,32.8566,32.879,13648.0
2017-01-11 11:10:00,43.98,44.03,43.97,44.01,22661.0,32.8715,32.9089,32.864,32.8939,22661.0
2017-01-11 11:15:00,44.01,44.05,43.99,44.04,21146.0,32.8939,32.9238,32.879,32.9164,21146.0
2017-01-11 11:20:00,44.04,44.13,44.02,44.11,29187.0,32.9164,32.9836,32.9014,32.9687,29187.0
2017-01-11 11:25:00,44.12,44.2,44.11,44.19,24235.0,32.9762,33.0359,32.9687,33.0285,24235.0
2017-01-11 11:30:00,44.19,44.22,44.13,44.2,24487.0,33.0285,33.0509,32.9836,33.0359,24487.0
2017-01-11 11:35:00,44.2,44.2,44.08,44.13,9188.0,33.0359,33.0359,32.9463,32.9836,9188.0
2017-01-11 11:40:00,44.13,44.15,44.1,44.14,11666.0,32.9836,32.9986,32.9612,32.9911,11666.0
2017-01-11 11:45:00,44.12,44.17,44.12,44.17,8098.0,32.9762,33.0135,32.9762,33.0135,8098.0
2017-01-11 11:50:00,44.16,44.16,44.13,44.15,13897.0,33.0061,33.0061,32.9836,32.9986,13897.0
2017-01-11 11:55:00,44.14,44.16,44.13,44.14,13353.0,32.9911,33.0061,32.9836,32.9911,13353.0
2017-01-11 12:00:00,44.15,44.17,44.12,44.12,10593.0,32.9986,33.0135,32.9762,32.9762,10593.0
2017-01-11 12:05:00,44.13,44.21,44.13,44.18,19145.0,32.9836,33.0434,32.9836,33.021,19145.0
2017-01-11 12:10:00,44.17,44.2,44.15,44.19,17406.0,33.0135,33.0359,32.9986,33.0285,17406.0
2017-01-11 12:15:00,44.19,44.22,44.17,44.19,15567.0,33.0285,33.0509,33.0135,33.0285,15567.0
2017-01-11 12:20:00,44.19,44.19,44.1,44.11,8821.0,33.0285,33.0285,32.9612,32.9687,8821.0
2017-01-11 12:25:00,44.11,44.15,44.11,44.14,13726.0,32.9687,32.9986,32.9687,32.9911,13726.0
2017-01-11 12:30:00,44.14,44.14,44.07,44.07,8363.0,32.9911,32.9911,32.9388,32.9388,8363.0
2017-01-11 12:35:00,44.07,44.12,44.06,44.11,9164.0,32.9388,32.9762,32.9313,32.9687,9164.0
2017-01-11 12:40:00,44.1,44.1,44.02,44.02,8425.0,32.9612,32.9612,32.9014,32.9014,8425.0
2017-01-11 12:45:00,44.03,44.04,43.98,44.01,7245.0,32.9089,32.9164,32.8715,32.8939,7245.0
2017-01-11 12:50:00,44.02,44.05,44.0,44.03,16387.0,32.9014,32.9238,32.8865,32.9089,16387.0
2017-01-11 12:55:00,44.03,44.07,44.03,44.07,6300.0,32.9089,32.9388,32.9089,32.9388,6300.0
2017-01-11 13:00:00,44.07,44.09,44.06,44.07,7267.0,32.9388,32.9537,32.9313,32.9388,7267.0
2017-01-11 13:05:00,44.07,44.18,44.07,44.18,11878.0,32.9388,33.021,32.9388,33.021,11878.0
2017-01-11 13:10:00,44.18,44.18,44.09,44.15,9923.0,33.021,33.021,32.9537,32.9986,9923.0
2017-01-11 13:15:00,44.15,44.15,44.09,44.13,6831.0,32.9986,32.9986,32.9537,32.9836,6831.0
2017-01-11 13:20:00,44.13,44.14,44.1,44.14,10699.0,32.9836,32.9911,32.9612,32.9911,10699.0
2017-01-11 13:25:00,44.13,44.14,44.06,44.06,8162.0,32.9836,32.9911,32.9313,32.9313,8162.0
2017-01-11 13:30:00,44.06,44.06,44.0,44.03,13807.0,32.9313,32.9313,32.8865,32.9089,13807.0
2017-01-11 13:35:00,44.04,44.12,44.03,44.08,11721.0,32.9164,32.9762,32.9089,32.9463,11721.0
2017-01-11 13:40:00,44.09,44.11,44.09,44.1,6545.0,32.9537,32.9687,32.9537,32.9612,6545.0
2017-01-11 13:45:00,44.1,44.14,44.09,44.09,7550.0,32.9612,32.9911,32.9537,32.9537,7550.0
2017-01-11 13:50:00,44.09,44.12,44.08,44.1,7779.0,32.9537,32.9762,32.9463,32.9612,7779.0
2017-01-11 13:55:00,44.11,44.15,44.08,44.09,10526.0,32.9687,32.9986,32.9463,32.9537,10526.0
2017-01-11 14:00:00,44.09,44.14,44.09,44.14,10667.0,32.9537,32.9911,32.9537,32.9911,10667.0
2017-01-11 14:05:00,44.15,44.16,44.11,44.13,10429.0,32.9986,33.0061,32.9687,32.9836,10429.0
2017-01-11 14:10:00,44.13,44.13,44.1,44.11,8119.0,32.9836,32.9836,32.9612,32.9687,8119.0
2017-01-11 14:15:00,44.12,44.14,44.05,44.05,14411.0,32.9762,32.9911,32.9238,32.9238,14411.0
2017-01-11 14:20:00,44.04,44.05,44.01,44.04,7525.0,32.9164,32.9238,32.8939,32.9164,7525.0
2017-01-11 14:25:00,44.04,44.07,43.99,44.0,9932.0,32.9164,32.9388,32.879,32.8865,9932.0
2017-01-11 14:30:00,44.01,44.03,43.98,43.98,13018.0,32.8939,32.9089,32.8715,32.8715,13018.0
2017-01-11 14:35:00,43.98,44.0,43.95,43.96,8472.0,32.8715,32.8865,32.8491,32.8566,8472.0
2017-01-11 14:40:00,43.96,43.96,43.9,43.93,19402.0,32.8566,32.8566,32.8117,32.8341,19402.0
2017-01-11 14:45:00,43.94,43.94,43.88,43.9,11302.0,32.8416,32.8416,32.7968,32.8117,11302.0
2017-01-11 14:50:00,43.9,43.92,43.9,43.92,10082.0,32.8117,32.8267,32.8117,32.8267,10082.0
2017-01-11 14:55:00,43.93,43.94,43.91,43.94,8525.0,32.8341,32.8416,32.8192,32.8416,8525.0
2017-01-11 15:00:00,43.94,43.94,43.9,43.9,41763.0,32.8416,32.8416,32.8117,32.8117,41763.0
2017-01-11 15:05:00,43.9,43.95,43.9,43.91,20057.0,32.8117,32.8491,32.8117,32.8192,20057.0
2017-01-11 15:10:00,43.91,43.97,43.9,43.93,46937.0,32.8192,32.864,32.8117,32.8341,46937.0
2017-01-11 15:15:00,43.92,43.94,43.88,43.88,17257.0,32.8267,32.8416,32.7968,32.7968,17257.0
2017-01-11 15:20:00,43.88,43.9,43.85,43.9,14541.0,32.7968,32.8117,32.7744,32.8117,14541.0
2017-01-11 15:25:00,43.9,43.95,43.89,43.95,16947.0,32.8117,32.8491,32.8042,32.8491,16947.0
2017-01-11 15:30:00,43.95,43.95,43.92,43.94,32780.0,32.8491,32.8491,32.8267,32.8416,32780.0
2017-01-11 15:35:00,43.95,44.01,43.95,44.01,19207.0,32.8491,32.8939,32.8491,32.8939,19207.0
2017-01-11 15:40:00,44.01,44.05,44.01,44.03,20856.0,32.8939,32.9238,32.8939,32.9089,20856.0
2017-01-11 15:45:00,44.04,44.09,44.02,44.09,50575.0,32.9164,32.9537,32.9014,32.9537,50575.0
2017-01-11 15:50:00,44.09,44.1,44.05,44.06,34257.0,32.9537,32.9612,32.9238,32.9313,34257.0
2017-01-11 15:55:00,44.06,44.06,44.02,44.04,57601.0,32.9313,32.9313,32.9014,32.9164,57601.0
2017-01-12 09:30:00,44.0,44.01,43.9,44.0,12897.0,32.8865,32.8939,32.8117,32.8865,12897.0
2017-01-12 09:35:00,44.03,44.14,44.03,44.08,6564.0,32.9089,32.9911,32.9089,32.9463,6564.0
2017-01-12 09:40:00,44.08,44.13,44.06,44.08,29911.0,32.9463,32.9836,32.9313,32.9463,29911.0
2017-01-12 09:45:00,44.1,44.1,43.99,43.99,6795.0,32.9612,32.9612,32.879,32.879,6795.0
2017-01-12 09:50:00,44.0,44.0,43.96,43.98,5632.0,32.8865,32.8865,32.8566,32.8715,5632.0
2017-01-12 09:55:00,43.99,43.99,43.93,43.94,6083.0,32.879,32.879,32.8341,32.8416,6083.0
2017-01-12 10:00:00,43.95,43.95,43.89,43.89,4796.0,32.8491,32.8491,32.8042,32.8042,4796.0
2017-01-12 10:05:00,43.9,43.9,43.79,43.83,16712.0,32.8117,32.8117,32.7295,32.7594,16712.0
2017-01-12 10:10:00,43.84,43.84,43.8,43.82,9551.0,32.7669,32.7669,32.737,32.7519,9551.0
2017-01-12 10:15:00,43.81,43.84,43.78,43.8,12533.0,32.7445,32.7669,32.722,32.737,12533.0
2017-01-12 10:20:00,43.81,43.87,43.81,43.84,16149.0,32.7445,32.7893,32.7445,32.7669,16149.0
2017-01-12 10:25:00,43.84,43.87,43.83,43.87,8601.0,32.7669,32.7893,32.7594,32.7893,8601.0
2017-01-12 10:30:00,43.87,43.88,43.82,43.84,12499.0,32.7893,32.7968,32.7519,32.7669,12499.0
2017-01-12 10:35:00,43.84,43.87,43.79,43.81,49205.0,32.7669,32.7893,32.7295,32.7445,49205.0
2017-01-12 10:40:00,43.82,43.86,43.8,43.86,18910.0,32.7519,32.7818,32.737,32.7818,18910.0
2017-01-12 10:45:00,43.87,43.89,43.85,43.88,14741.0,32.7893,32.8042,32.7744,32.7968,14741.0
2017-01-12 10:50:00,43.88,43.95,43.88,43.89,9287.0,32.7968,32.8491,32.7968,32.8042,9287.0
2017-01-12 10:55:00,43.88,43.9,43.85,43.87,13903.0,32.7968,32.8117,32.7744,32.7893,13903.0
2017-01-12 11:00:00,43.87,43.92,43.86,43.89,10576.0,32.7893,32.8267,32.7818,32.8042,10576.0
2017-01-12 11:05:00,43.89,43.94,43.88,43.94,9365.0,32.8042,32.8416,32.7968,32.8416,9365.0
2017-01-12 11:10:00,43.94,43.95,43.91,43.91,10297.0,32.8416,32.8491,32.8192,32.8192,10297.0
2017-01-12 11:15:00,43.91,43.93,43.88,43.88,8661.0,32.8192,32.8341,32.7968,32.7968,8661.0
2017-01-12 11:20:00,43.88,43.88,43.83,43.88,13134.0,32.7968,32.7968,32.7594,32.7968,13134.0
2017-01-12 11:25:00,43.88,43.91,43.86,43.89,15660.0,32.7968,32.8192,32.7818,32.8042,15660.0
2017-01-12 11:30:00,43.89,43.9,43.85,43.88,16544.0,32.8042,32.8117,32.7744,32.7968,16544.0
2017-01-12 11:35:00,43.88,43.9,43.87,43.87,36493.0,32.7968,32.8117,32.7893,32.7893,36493.0
2017-01-12 11:40:00,43.87,43.87,43.81,43.83,7914.0,32.7893,32.7893,32.7445,32.7594,7914.0
2017-01-12 11:45:00,43.83,43.84,43.81,43.84,20431.0,32.7594,32.7669,32.7445,32.7669,20431.0
2017-01-12 11:50:00,43.83,43.84,43.79,43.82,67610.0,32.7594,32.7669,32.7295,32.7519,67610.0
2017-01-12 11:55:00,43.83,43.83,43.79,43.82,19392.0,32.7594,32.7594,32.7295,32.7519,19392.0
2017-01-12 12:00:00,43.8,43.89,43.8,43.86,14750.0,32.737,32.8042,32.737,32.7818,14750.0
2017-01-12 12:05:00,43.86,43.86,43.84,43.85,15104.0,32.7818,32.7818,32.7669,32.7744,15104.0
2017-01-12 12:10:00,43.85,43.88,43.84,43.85,34169.0,32.7744,32.7968,32.7669,32.7744,34169.0
2017-01-12 12:15:00,43.85,43.91,43.85,43.88,36396.0,32.7744,32.8192,32.7744,32.7968,36396.0
2017-01-12 12:20:00,43.88,43.91,43.87,43.88,11453.0,32.7968,32.8192,32.7893,32.7968,11453.0
2017-01-12 12:25:00,43.87,43.9,43.87,43.88,9097.0,32.7893,32.8117,32.7893,32.7968,9097.0
2017-01-12 12:30:00,43.87,43.91,43.87,43.9,20260.0,32.7893,32.8192,32.7893,32.8117,20260.0
2017-01-12 12:35:00,43.9,43.91,43.89,43.9,10822.0,32.8117,32.8192,32.8042,32.8117,10822.0
2017-01-12 12:40:00,43.89,43.89,43.85,43.86,10751.0,32.8042,32.8042,32.7744,32.7818,10751.0
2017-01-12 12:45:00,43.85,43.87,43.84,43.87,4927.0,32.7744,32.7893,32.7669,32.7893,4927.0
2017-01-12 12:50:00,43.88,43.91,43.87,43.89,13948.0,32.7968,32.8192,32.7893,32.8042,13948.0
2017-01-12 12:55:00,43.89,43.9,43.88,43.88,8600.0,32.8042,32.8117,32.7968,32.7968,8600.0
2017-01-12 13:00:00,43.87,43.89,43.86,43.87,6143.0,32.7893,32.8042,32.7818,32.7893,6143.0
2017-01-12 13:05:00,43.86,43.88,43.86,43.87,5688.0,32.7818,32.7968,32.7818,32.7893,5688.0
2017-01-12 13:10:00,43.86,43.87,43.83,43.84,8166.0,32.7818,32.7893,32.7594,32.7669,8166.0
2017-01-12 13:15:00,43.84,43.87,43.82,43.82,10540.0,32.7669,32.7893,32.7519,32.7519,10540.0
2017-01-12 13:20:00,43.82,43.84,43.81,43.84,6742.0,32.7519,32.7669,32.7445,32.7669,6742.0
2017-01-12 13:25:00,43.83,43.88,43.82,43.87,11446.0,32.7594,32.7968,32.7519,32.7893,11446.0
2017-01-12 13:30:00,43.88,43.88,43.84,43.84,7133.0,32.7968,32.7968,32.7669,32.7669,7133.0
2017-01-12 13:35:00,43.84,43.88,43.84,43.86,10510.0,32.7669,32.7968,32.7669,32.7818,10510.0
2017-01-12 13:40:00,43.86,43.88,43.85,43.87,13471.0,32.7818,32.7968,32.7744,32.7893,13471.0
2017-01-12 13:45:00,43.87,43.91,43.85,43.9,27153.0,32.7893,32.8192,32.7744,32.8117,27153.0
2017-01-12 13:50:00,43.9,43.91,43.87,43.87,21125.0,32.8117,32.8192,32.7893,32.7893,21125.0
2017-01-12 13:55:00,43.88,43.89,43.86,43.86,8785.0,32.7968,32.8042,32.7818,32.7818,8785.0
2017-01-12 14:00:00,43.86,43.88,43.86,43.88,4809.0,32.7818,32.7968,32.7818,32.7968,4809.0
2017-01-12 14:05:00,43.88,43.9,43.87,43.9,20731.0,32.7968,32.8117,32.7893,32.8117,20731.0
2017-01-12 14:10:00,43.89,43.9,43.88,43.89,18603.0,32.8042,32.8117,32.7968,32.8042,18603.0
2017-01-12 14:15:00,43.89,43.96,43.88,43.94,28923.0,32.8042,32.8566,32.7968,32.8416,28923.0
2017-01-12 14:20:00,43.93,43.95,43.91,43.94,8170.0,32.8341,32.8491,32.8192,32.8416,8170.0
2017-01-12 14:25:00,43.94,43.95,43.92,43.93,13015.0,32.8416,32.8491,32.8267,32.8341,13015.0
2017-01-12 14:30:00,43.93,43.94,43.9,43.9,69876.0,32.8341,32.8416,32.8117,32.8117,69876.0
2017-01-12 14:35:00,43.91,43.92,43.87,43.87,88315.0,32.8192,32.8267,32.7893,32.7893,88315.0
2017-01-12 14:40:00,43.87,43.88,43.84,43.85,46315.0,32.7893,32.7968,32.7669,32.7744,46315.0
2017-01-12 14:45:00,43.85,43.89,43.84,43.87,14389.0,32.7744,32.8042,32.7669,32.7893,14389.0
2017-01-12 14:50:00,43.86,43.9,43.86,43.89,11142.0,32.7818,32.8117,32.7818,32.8042,11142.0
2017-01-12 14:55:00,43.88,43.89,43.83,43.87,28565.0,32.7968,32.8042,32.7594,32.7893,28565.0
2017-01-12 15:00:00,43.87,43.87,43.82,43.83,14089.0,32.7893,32.7893,32.7519,32.7594,14089.0
2017-01-12 15:05:00,43.83,43.86,43.82,43.84,9305.0,32.7594,32.7818,32.7519,32.7669,9305.0
2017-01-12 15:10:00,43.84,43.86,43.83,43.83,11709.0,32.7669,32.7818,32.7594,32.7594,11709.0
2017-01-12 15:15:00,43.83,43.84,43.81,43.83,33477.0,32.7594,32.7669,32.7445,32.7594,33477.0
2017-01-12 15:20:00,43.83,43.88,43.83,43.86,27713.0,32.7594,32.7968,32.7594,32.7818,27713.0
2017-01-12 15:25:00,43.87,43.89,43.86,43.89,11429.0,32.7893,32.8042,32.7818,32.8042,11429.0
2017-01-12 15:30:00,43.89,43.94,43.88,43.93,36445.0,32.8042,32.8416,32.7968,32.8341,36445.0
2017-01-12 15:35:00,43.93,44.01,43.93,44.01,22617.0,32.8341,32.8939,32.8341,32.8939,22617.0
2017-01-12 15:40:00,44.02,44.07,43.99,44.04,46602.0,32.9014,32.9388,32.879,32.9164,46602.0
2017-01-12 15:45:00,44.03,44.1,44.03,44.08,42093.0,32.9089,32.9612,32.9089,32.9463,42093.0
2017-01-12 15:50:00,44.09,44.1,44.07,44.09,63133.0,32.9537,32.9612,32.9388,32.9537,63133.0
2017-01-12 15:55:00,44.09,44.1,44.06,44.07,104154.0,32.9537,32.9612,32.9313,32.9388,104154.0
2017-01-13 09:30:00,43.95,44.1,43.93,44.04,27032.0,32.8491,32.9612,32.8341,32.9164,27032.0
2017-01-13 09:35:00,44.05,44.05,43.86,43.99,18757.0,32.9238,32.9238,32.7818,32.879,18757.0
2017-01-13 09:40:00,43.99,44.05,43.95,44.02,9912.0,32.879,32.9238,32.8491,32.9014,9912.0
2017-01-13 09:45:00,44.02,44.02,43.92,44.0,7373.0,32.9014,32.9014,32.8267,32.8865,7373.0
2017-01-13 09:50:00,43.99,44.02,43.94,44.0,13613.0,32.879,32.9014,32.8416,32.8865,13613.0
2017-01-13 09:55:00,43.99,44.03,43.92,44.03,10938.0,32.879,32.9089,32.8267,32.9089,10938.0
2017-01-13 10:00:00,44.01,44.05,43.97,43.99,13802.0,32.8939,32.9238,32.864,32.879,13802.0
2017-01-13 10:05:00,43.98,44.03,43.96,44.0,17977.0,32.8715,32.9089,32.8566,32.8865,17977.0
2017-01-13 10:10:00,44.0,44.03,43.98,44.03,12937.0,32.8865,32.9089,32.8715,32.9089,12937.0
2017-01-13 10:15:00,44.03,44.03,43.98,44.0,13386.0,32.9089,32.9089,32.8715,32.8865,13386.0
2017-01-13 10:20:00,44.0,44.09,43.99,44.04,12899.0,32.8865,32.9537,32.879,32.9164,12899.0
2017-01-13 10:25:00,44.05,44.08,44.04,44.05,8505.0,32.9238,32.9463,32.9164,32.9238,8505.0
2017-01-13 10:30:00,44.04,44.07,44.04,44.06,5664.0,32.9164,32.9388,32.9164,32.9313,5664.0
2017-01-13 10:35:00,44.05,44.05,44.0,44.05,8518.0,32.9238,32.9238,32.8865,32.9238,8518.0
2017-01-13 10:40:00,44.05,44.08,44.03,44.07,7277.0,32.9238,32.9463,32.9089,32.9388,7277.0
2017-01-13 10:45:00,44.07,44.1,44.06,44.1,7784.0,32.9388,32.9612,32.9313,32.9612,7784.0
2017-01-13 10:50:00,44.1,44.1,44.0,44.03,14620.0,32.9612,32.9612,32.8865,32.9089,14620.0
2017-01-13 10:55:00,44.02,44.04,43.96,43.99,20665.0,32.9014,32.9164,32.8566,32.879,20665.0
2017-01-13 11:00:00,43.99,44.02,43.96,43.96,10730.0,32.879,32.9014,32.8566,32.8566,10730.0
2017-01-13 11:05:00,43.96,43.98,43.94,43.96,9248.0,32.8566,32.8715,32.8416,32.8566,9248.0
2017-01-13 11:10:00,43.95,43.97,43.93,43.95,10578.0,32.8491,32.864,32.8341,32.8491,10578.0
2017-01-13 11:15:00,43.96,43.96,43.9,43.91,9563.0,32.8566,32.8566,32.8117,32.8192,9563.0
2017-01-13 11:20:00,43.9,43.91,43.85,43.86,10154.0,32.8117,32.8192,32.7744,32.7818,10154.0
2017-01-13 11:25:00,43.86,43.87,43.8,43.8,7922.0,32.7818,32.7893,32.737,32.737,7922.0
2017-01-13 11:30:00,43.81,43.81,43.76,43.77,8327.0,32.7445,32.7445,32.7071,32.7146,8327.0
2017-01-13 11:35:00,43.77,43.81,43.75,43.8,15788.0,32.7146,32.7445,32.6996,32.737,15788.0
2017-01-13 11:40:00,43.79,43.81,43.78,43.79,28043.0,32.7295,32.7445,32.722,32.7295,28043.0
2017-01-13 11:45:00,43.79,43.8,43.76,43.8,13287.0,32.7295,32.737,32.7071,32.737,13287.0
2017-01-13 11:50:00,43.8,43.82,43.78,43.82,5075.0,32.737,32.7519,32.722,32.7519,5075.0
2017-01-13 11:55:00,43.82,43.84,43.82,43.82,5416.0,32.7519,32.7669,32.7519,32.7519,5416.0
2017-01-13 12:00:00,43.82,43.84,43.82,43.84,2773.0,32.7519,32.7669,32.7519,32.7669,2773.0
2017-01-13 12:05:00,43.83,43.86,43.83,43.85,4918.0,32.7594,32.7818,32.7594,32.7744,4918.0
2017-01-13 12:10:00,43.84,43.84,43.82,43.83,2650.0,32.7669,32.7669,32.7519,32.7594,2650.0
2017-01-13 12:15:00,43.83,43.86,43.81,43.83,19299.0,32.7594,32.7818,32.7445,32.7594,19299.0
2017-01-13 12:20:00,43.83,43.86,43.82,43.83,14000.0,32.7594,32.7818,32.7519,32.7594,14000.0
2017-01-13 12:25:00,43.84,43.87,43.83,43.86,8291.0,32.7669,32.7893,32.7594,32.7818,8291.0
2017-01-13 12:30:00,43.86,43.91,43.85,43.87,30500.0,32.7818,32.8192,32.7744,32.7893,30500.0
2017-01-13 12:35:00,43.87,43.88,43.86,43.86,12520.0,32.7893,32.7968,32.7818,32.7818,12520.0
2017-01-13 12:40:00,43.86,43.88,43.85,43.86,6092.0,32.7818,32.7968,32.7744,32.7818,6092.0
2017-01-13 12:45:00,43.86,43.88,43.84,43.87,15566.0,32.7818,32.7968,32.7669,32.7893,15566.0
2017-01-13 12:50:00,43.87,43.88,43.87,43.88,700.0,32.7893,32.7968,32.7893,32.7968,700.0
2017-01-13 12:55:00,43.87,43.87,43.84,43.84,8943.0,32.7893,32.7893,32.7669,32.7669,8943.0
2017-01-13 13:00:00,43.85,43.86,43.82,43.83,9946.0,32.7744,32.7818,32.7519,32.7594,9946.0
2017-01-13 13:05:00,43.83,43.86,43.8,43.85,21392.0,32.7594,32.7818,32.737,32.7744,21392.0
2017-01-13 13:10:00,43.84,43.86,43.83,43.85,5858.0,32.7669,32.7818,32.7594,32.7744,5858.0
2017-01-13 13:15:00,43.85,43.86,43.83,43.84,7854.0,32.7744,32.7818,32.7594,32.7669,7854.0
2017-01-13 13:20:00,43.84,43.84,43.83,43.84,4729.0,32.7669,32.7669,32.7594,32.7669,4729.0
2017-01-13 13:25:00,43.84,43.84,43.82,43.83,4810.0,32.7669,32.7669,32.7519,32.7594,4810.0
2017-01-13 13:30:00,43.83,43.84,43.82,43.82,11632.0,32.7594,32.7669,32.7519,32.7519,11632.0
2017-01-13 13:35:00,43.82,43.83,43.8,43.81,6163.0,32.7519,32.7594,32.737,32.7445,6163.0
2017-01-13 13:40:00,43.82,43.83,43.8,43.83,7344.0,32.7519,32.7594,32.737,32.7594,7344.0
2017-01-13 13:45:00,43.83,43.83,43.81,43.82,4851.0,32.7594,32.7594,32.7445,32.7519,4851.0
2017-01-13 13:50:00,43.82,43.83,43.8,43.83,7324.0,32.7519,32.7594,32.737,32.7594,7324.0
2017-01-13 13:55:00,43.84,43.88,43.83,43.86,19183.0,32.7669,32.7968,32.7594,32.7818,19183.0
2017-01-13 14:00:00,43.87,43.89,43.85,43.89,8243.0,32.7893,32.8042,32.7744,32.8042,8243.0
2017-01-13 14:05:00,43.89,43.91,43.87,43.88,8858.0,32.8042,32.8192,32.7893,32.7968,8858.0
2017-01-13 14:10:00,43.88,43.89,43.87,43.89,21446.0,32.7968,32.8042,32.7893,32.8042,21446.0
2017-01-13 14:15:00,43.89,43.91,43.86,43.91,4571.0,32.8042,32.8192,32.7818,32.8192,4571.0
2017-01-13 14:20:00,43.9,43.92,43.9,43.9,3525.0,32.8117,32.8267,32.8117,32.8117,3525.0
2017-01-13 14:25:00,43.9,43.91,43.88,43.9,5244.0,32.8117,32.8192,32.7968,32.8117,5244.0
2017-01-13 14:30:00,43.9,43.93,43.9,43.9,7485.0,32.8117,32.8341,32.8117,32.8117,7485.0
2017-01-13 14:35:00,43.91,43.91,43.87,43.88,4361.0,32.8192,32.8192,32.7893,32.7968,4361.0
2017-01-13 14:40:00,43.88,43.9,43.87,43.88,5020.0,32.7968,32.8117,32.7893,32.7968,5020.0
2017-01-13 14:45:00,43.89,43.9,43.87,43.9,4422.0,32.8042,32.8117,32.7893,32.8117,4422.0
2017-01-13 14:50:00,43.91,43.91,43.88,43.9,7117.0,32.8192,32.8192,32.7968,32.8117,7117.0
2017-01-13 14:55:00,43.9,43.94,43.89,43.94,5265.0,32.8117,32.8416,32.8042,32.8416,5265.0
2017-01-13 15:00:00,43.94,43.95,43.9,43.92,5551.0,32.8416,32.8491,32.8117,32.8267,5551.0
2017-01-13 15:05:00,43.92,43.92,43.91,43.91,6247.0,32.8267,32.8267,32.8192,32.8192,6247.0
2017-01-13 15:10:00,43.91,43.92,43.9,43.92,14525.0,32.8192,32.8267,32.8117,32.8267,14525.0
2017-01-13 15:15:00,43.92,43.97,43.92,43.96,16159.0,32.8267,32.864,32.8267,32.8566,16159.0
2017-01-13 15:20:00,43.97,43.99,43.95,43.99,20243.0,32.864,32.879,32.8491,32.879,20243.0
2017-01-13 15:25:00,43.98,43.98,43.93,43.94,32206.0,32.8715,32.8715,32.8341,32.8416,32206.0
2017-01-13 15:30:00,43.94,43.98,43.93,43.96,31358.0,32.8416,32.8715,32.8341,32.8566,31358.0
2017-01-13 15:35:00,43.97,44.01,43.96,44.01,24674.0,32.864,32.8939,32.8566,32.8939,24674.0
2017-01-13 15:40:00,44.01,44.05,44.01,44.05,21655.0,32.8939,32.9238,32.8939,32.9238,21655.0
2017-01-13 15:45:00,44.05,44.08,44.04,44.08,60612.0,32.9238,32.9463,32.9164,32.9463,60612.0
2017-01-13 15:50:00,44.07,44.09,44.06,44.07,62537.0,32.9388,32.9537,32.9313,32.9388,62537.0
2017-01-13 15:55:00,44.06,44.07,44.02,44.03,109005.0,32.9313,32.9388,32.9014,32.9089,109005.0
2017-01-17 09:30:00,44.22,44.24,44.12,44.18,59797.0,33.0509,33.0658,32.9762,33.021,59797.0
2017-01-17 09:35:00,44.18,44.29,44.15,44.27,35391.0,33.021,33.1032,32.9986,33.0883,35391.0
2017-01-17 09:40:00,44.28,44.35,44.26,44.26,37137.0,33.0957,33.1481,33.0808,33.0808,37137.0
2017-01-17 09:45:00,44.3,44.39,44.3,44.39,12648.0,33.1107,33.178,33.1107,33.178,12648.0
2017-01-17 09:50:00,44.39,44.42,44.33,44.35,18049.0,33.178,33.2004,33.1331,33.1481,18049.0
2017-01-17 09:55:00,44.35,44.41,44.34,44.41,8612.0,33.1481,33.1929,33.1406,33.1929,8612.0
2017-01-17 10:00:00,44.4,44.45,44.38,44.43,15434.0,33.1854,33.2228,33.1705,33.2079,15434.0
2017-01-17 10:05:00,44.43,44.46,44.4,44.42,8741.0,33.2079,33.2303,33.1854,33.2004,8741.0
2017-01-17 10:10:00,44.43,44.44,44.38,44.41,16417.0,33.2079,33.2153,33.1705,33.1929,16417.0
2017-01-17 10:15:00,44.4,44.48,44.39,44.48,19306.0,33.1854,33.2452,33.178,33.2452,19306.0
2017-01-17 10:20:00,44.48,44.57,44.47,44.57,27021.0,33.2452,33.3125,33.2378,33.3125,27021.0
2017-01-17 10:25:00,44.57,44.67,44.57,44.66,23398.0,33.3125,33.3872,33.3125,33.3798,23398.0
2017-01-17 10:30:00,44.66,44.7,44.62,44.67,24604.0,33.3798,33.4097,33.3499,33.3872,24604.0
2017-01-17 10:35:00,44.67,44.69,44.61,44.61,14153.0,33.3872,33.4022,33.3424,33.3424,14153.0
2017-01-17 10:40:00,44.63,44.65,44.6,44.61,18060.0,33.3573,33.3723,33.3349,33.3424,18060.0
2017-01-17 10:45:00,44.61,44.65,44.6,44.63,9681.0,33.3424,33.3723,33.3349,33.3573,9681.0
2017-01-17 10:50:00,44.63,44.63,44.52,44.55,13615.0,33.3573,33.3573,33.2751,33.2975,13615.0
2017-01-17 10:55:00,44.55,44.6,44.55,44.57,12327.0,33.2975,33.3349,33.2975,33.3125,12327.0
2017-01-17 11:00:00,44.58,44.59,44.5,44.52,12835.0,33.32,33.3274,33.2602,33.2751,12835.0
2017-01-17 11:05:00,44.52,44.53,44.49,44.51,9791.0,33.2751,33.2826,33.2527,33.2676,9791.0
2017-01-17 11:10:00,44.51,44.53,44.51,44.53,8657.0,33.2676,33.2826,33.2676,33.2826,8657.0
2017-01-17 11:15:00,44.53,44.53,44.49,44.51,8970.0,33.2826,33.2826,33.2527,33.2676,8970.0
2017-01-17 11:20:00,44.52,44.56,44.5,44.52,13877.0,33.2751,33.305,33.2602,33.2751,13877.0
2017-01-17 11:25:00,44.51,44.55,44.49,44.55,4655.0,33.2676,33.2975,33.2527,33.2975,4655.0
2017-01-17 11:30:00,44.55,44.56,44.52,44.52,11962.0,33.2975,33.305,33.2751,33.2751,11962.0
2017-01-17 11:35:00,44.53,44.56,44.52,44.55,7294.0,33.2826,33.305,33.2751,33.2975,7294.0
2017-01-17 11:40:00,44.56,44.62,44.56,44.57,34997.0,33.305,33.3499,33.305,33.3125,34997.0
2017-01-17 11:45:00,44.58,44.61,44.57,44.59,10628.0,33.32,33.3424,33.3125,33.3274,10628.0
2017-01-17 11:50:00,44.59,44.6,44.58,44.59,9425.0,33.3274,33.3349,33.32,33.3274,9425.0
2017-01-17 11:55:00,44.59,44.62,44.58,44.58,8102.0,33.3274,33.3499,33.32,33.32,8102.0
2017-01-17 12:00:00,44.58,44.6,44.57,44.6,8445.0,33.32,33.3349,33.3125,33.3349,8445.0
2017-01-17 12:05:00,44.6,44.62,44.6,44.61,13613.0,33.3349,33.3499,33.3349,33.3424,13613.0
2017-01-17 12:10:00,44.6,44.66,44.59,44.63,37130.0,33.3349,33.3798,33.3274,33.3573,37130.0
2017-01-17 12:15:00,44.63,44.63,44.6,44.61,15999.0,33.3573,33.3573,33.3349,33.3424,15999.0
2017-01-17 12:20:00,44.61,44.63,44.6,44.61,9265.0,33.3424,33.3573,33.3349,33.3424,9265.0
2017-01-17 12:25:00,44.62,44.64,44.6,44.61,14817.0,33.3499,33.3648,33.3349,33.3424,14817.0
2017-01-17 12:30:00,44.6,44.61,44.54,44.54,12135.0,33.3349,33.3424,33.2901,33.2901,12135.0
2017-01-17 12:35:00,44.54,44.54,44.52,44.53,3516.0,33.2901,33.2901,33.2751,33.2826,3516.0
2017-01-17 12:40:00,44.53,44.53,44.52,44.52,3625.0,33.2826,33.2826,33.2751,33.2751,3625.0
2017-01-17 12:45:00,44.52,44.53,44.49,44.51,5903.0,33.2751,33.2826,33.2527,33.2676,5903.0
2017-01-17 12:50:00,44.53,44.54,44.51,44.53,7555.0,33.2826,33.2901,33.2676,33.2826,7555.0
2017-01-17 12:55:00,44.54,44.56,44.53,44.55,13557.0,33.2901,33.305,33.2826,33.2975,13557.0
2017-01-17 13:00:00,44.56,44.58,44.55,44.55,7845.0,33.305,33.32,33.2975,33.2975,7845.0
2017-01-17 13:05:00,44.55,44.56,44.53,44.54,6681.0,33.2975,33.305,33.2826,33.2901,6681.0
2017-01-17 13:10:00,44.54,44.54,44.5,44.51,14867.0,33.2901,33.2901,33.2602,33.2676,14867.0
2017-01-17 13:15:00,44.51,44.52,44.5,44.51,6346.0,33.2676,33.2751,33.2602,33.2676,6346.0
2017-01-17 13:20:00,44.51,44.53,44.5,44.52,28079.0,33.2676,33.2826,33.2602,33.2751,28079.0
2017-01-17 13:25:00,44.52,44.53,44.52,44.53,2943.0,33.2751,33.2826,33.2751,33.2826,2943.0
2017-01-17 13:30:00,44.52,44.54,44.49,44.5,14343.0,33.2751,33.2901,33.2527,33.2602,14343.0
2017-01-17 13:35:00,44.51,44.51,44.5,44.51,2800.0,33.2676,33.2676,33.2602,33.2676,2800.0
2017-01-17 13:40:00,44.51,44.51,44.49,44.5,12585.0,33.2676,33.2676,33.2527,33.2602,12585.0
2017-01-17 13:45:00,44.49,44.5,44.46,44.46,9328.0,33.2527,33.2602,33.2303,33.2303,9328.0
2017-01-17 13:50:00,44.46,44.46,44.43,44.44,5266.0,33.2303,33.2303,33.2079,33.2153,5266.0
2017-01-17 13:55:00,44.44,44.44,44.42,44.42,4522.0,33.2153,33.2153,33.2004,33.2004,4522.0
2017-01-17 14:00:00,44.42,44.42,44.4,44.4,8202.0,33.2004,33.2004,33.1854,33.1854,8202.0
2017-01-17 14:05:00,44.4,44.4,44.37,44.38,6613.0,33.1854,33.1854,33.163,33.1705,6613.0
2017-01-17 14:10:00,44.38,44.4,44.38,44.39,7058.0,33.1705,33.1854,33.1705,33.178,7058.0
2017-01-17 14:15:00,44.38,44.39,44.35,44.35,10787.0,33.1705,33.178,33.1481,33.1481,10787.0
2017-01-17 14:20:00,44.36,44.36,44.34,44.36,7313.0,33.1555,33.1555,33.1406,33.1555,7313.0
2017-01-17 14:25:00,44.36,44.42,44.35,44.42,11567.0,33.1555,33.2004,33.1481,33.2004,11567.0
2017-01-17 14:30:00,44.43,44.45,44.42,44.44,9637.0,33.2079,33.2228,33.2004,33.2153,9637.0
2017-01-17 14:35:00,44.43,44.44,44.37,44.39,8703.0,33.2079,33.2153,33.163,33.178,8703.0
2017-01-17 14:40:00,44.38,44.39,44.35,44.37,14688.0,33.1705,33.178,33.1481,33.163,14688.0
2017-01-17 14:45:00,44.37,44.41,44.36,44.37,9390.0,33.163,33.1929,33.1555,33.163,9390.0
2017-01-17 14:50:00,44.38,44.4,44.35,44.4,11432.0,33.1705,33.1854,33.1481,33.1854,11432.0
2017-01-17 14:55:00,44.4,44.41,44.34,44.36,19895.0,33.1854,33.1929,33.1406,33.1555,19895.0
2017-01-17 15:00:00,44.36,44.37,44.32,44.32,12955.0,33.1555,33.163,33.1256,33.1256,12955.0
2017-01-17 15:05:00,44.33,44.35,44.32,44.32,28615.0,33.1331,33.1481,33.1256,33.1256,28615.0
2017-01-17 15:10:00,44.33,44.33,44.26,44.27,12525.0,33.1331,33.1331,33.0808,33.0883,12525.0
2017-01-17 15:15:00,44.27,44.3,44.26,44.3,13695.0,33.0883,33.1107,33.0808,33.1107,13695.0
2017-01-17 15:20:00,44.3,44.32,44.29,44.32,20651.0,33.1107,33.1256,33.1032,33.1256,20651.0
2017-01-17 15:25:00,44.32,44.33,44.28,44.29,19714.0,33.1256,33.1331,33.0957,33.1032,19714.0
2017-01-17 15:30:00,44.28,44.35,44.28,44.34,20268.0,33.0957,33.1481,33.0957,33.1406,20268.0
2017-01-17 15:35:00,44.34,44.35,44.32,44.35,16647.0,33.1406,33.1481,33.1256,33.1481,16647.0
2017-01-17 15:40:00,44.36,44.37,44.34,44.35,25072.0,33.1555,33.163,33.1406,33.1481,25072.0
2017-01-17 15:45:00,44.35,44.39,44.34,44.38,37782.0,33.1481,33.178,33.1406,33.1705,37782.0
2017-01-17 15:50:00,44.38,44.39,44.36,44.37,32139.0,33.1705,33.178,33.1555,33.163,32139.0
2017-01-17 15:55:00,44.37,44.43,44.36,44.4,67993.0,33.163,33.2079,33.1555,33.1854,67993.0
2017-01-18 09:30:00,44.25,44.42,44.25,44.39,46403.0,33.0733,33.2004,33.0733,33.178,46403.0
2017-01-18 09:35:00,44.37,44.42,44.34,44.36,11005.0,33.163,33.2004,33.1406,33.1555,11005.0
2017-01-18 09:40:00,44.35,44.35,44.21,44.25,15245.0,33.1481,33.1481,33.0434,33.0733,15245.0
2017-01-18 09:45:00,44.25,44.28,44.24,44.28,7700.0,33.0733,33.0957,33.0658,33.0957,7700.0
2017-01-18 09:50:00,44.27,44.35,44.25,44.35,6321.0,33.0883,33.1481,33.0733,33.1481,6321.0
2017-01-18 09:55:00,44.34,44.34,44.28,44.31,12049.0,33.1406,33.1406,33.0957,33.1182,12049.0
2017-01-18 10:00:00,44.31,44.42,44.29,44.42,11014.0,33.1182,33.2004,33.1032,33.2004,11014.0
2017-01-18 10:05:00,44.42,44.45,44.38,44.41,12116.0,33.2004,33.2228,33.1705,33.1929,12116.0
2017-01-18 10:10:00,44.42,44.42,44.34,44.35,5489.0,33.2004,33.2004,33.1406,33.1481,5489.0
2017-01-18 10:15:00,44.35,44.38,44.32,44.32,5152.0,33.1481,33.1705,33.1256,33.1256,5152.0
2017-01-18 10:20:00,44.32,44.32,44.26,44.27,12446.0,33.1256,33.1256,33.0808,33.0883,12446.0
2017-01-18 10:25:00,44.27,44.3,44.25,44.3,5032.0,33.0883,33.1107,33.0733,33.1107,5032.0
2017-01-18 10:30:00,44.29,44.33,44.29,44.32,5327.0,33.1032,33.1331,33.1032,33.1256,5327.0
2017-01-18 10:35:00,44.32,44.36,44.3,44.36,15124.0,33.1256,33.1555,33.1107,33.1555,15124.0
2017-01-18 10:40:00,44.35,44.4,44.35,44.39,13692.0,33.1481,33.1854,33.1481,33.178,13692.0
2017-01-18 10:45:00,44.38,44.44,44.37,44.43,3580.0,33.1705,33.2153,33.163,33.2079,3580.0
2017-01-18 10:50:00,44.42,44.42,44.38,44.39,4902.0,33.2004,33.2004,33.1705,33.178,4902.0
2017-01-18 10:55:00,44.39,44.42,44.38,44.4,12473.0,33.178,33.2004,33.1705,33.1854,12473.0
2017-01-18 11:00:00,44.41,44.41,44.38,44.39,5858.0,33.1929,33.1929,33.1705,33.178,5858.0
2017-01-18 11:05:00,44.39,44.41,44.37,44.37,6017.0,33.178,33.1929,33.163,33.163,6017.0
2017-01-18 11:10:00,44.38,44.39,44.37,44.38,4759.0,33.1705,33.178,33.163,33.1705,4759.0
2017-01-18 11:15:00,44.37,44.37,44.35,44.35,4932.0,33.163,33.163,33.1481,33.1481,4932.0
2017-01-18 11:20:00,44.35,44.38,44.34,44.37,8546.0,33.1481,33.1705,33.1406,33.163,8546.0
2017-01-18 11:25:00,44.37,44.38,44.35,44.36,3700.0,33.163,33.1705,33.1481,33.1555,3700.0
2017-01-18 11:30:00,44.35,44.35,44.29,44.31,9930.0,33.1481,33.1481,33.1032,33.1182,9930.0
2017-01-18 11:35:00,44.31,44.33,44.31,44.33,5196.0,33.1182,33.1331,33.1182,33.1331,5196.0
2017-01-18 11:40:00,44.33,44.34,44.32,44.34,7269.0,33.1331,33.1406,33.1256,33.1406,7269.0
2017-01-18 11:45:00,44.34,44.35,44.27,44.29,4812.0,33.1406,33.1481,33.0883,33.1032,4812.0
2017-01-18 11:50:00,44.29,44.3,44.27,44.28,12308.0,33.1032,33.1107,33.0883,33.0957,12308.0
2017-01-18 11:55:00,44.29,44.32,44.25,44.27,13703.0,33.1032,33.1256,33.0733,33.0883,13703.0
2017-01-18 12:00:00,44.27,44.3,44.27,44.28,3200.0,33.0883,33.1107,33.0883,33.0957,3200.0
2017-01-18 12:05:00,44.28,44.28,44.27,44.28,1600.0,33.0957,33.0957,33.0883,33.0957,1600.0
2017-01-18 12:10:00,44.28,44.3,44.27,44.27,5830.0,33.0957,33.1107,33.0883,33.0883,5830.0
2017-01-18 12:15:00,44.27,44.3,44.27,44.3,4385.0,33.0883,33.1107,33.0883,33.1107,4385.0
2017-01-18 12:20:00,44.3,44.31,44.29,44.29,2606.0,33.1107,33.1182,33.1032,33.1032,2606.0
2017-01-18 12:25:00,44.3,44.31,44.26,44.29,3748.0,33.1107,33.1182,33.0808,33.1032,3748.0
2017-01-18 12:30:00,44.28,44.31,44.26,44.31,6384.0,33.0957,33.1182,33.0808,33.1182,6384.0
2017-01-18 12:35:00,44.31,44.32,44.3,44.32,3325.0,33.1182,33.1256,33.1107,33.1256,3325.0
2017-01-18 12:40:00,44.33,44.33,44.29,44.29,3213.0,33.1331,33.1331,33.1032,33.1032,3213.0
2017-01-18 12:45:00,44.3,44.33,44.3,44.33,3076.0,33.1107,33.1331,33.1107,33.1331,3076.0
2017-01-18 12:50:00,44.32,44.32,44.29,44.3,2017.0,33.1256,33.1256,33.1032,33.1107,2017.0
2017-01-18 12:55:00,44.3,44.31,44.26,44.27,2458.0,33.1107,33.1182,33.0808,33.0883,2458.0
2017-01-18 13:00:00,44.27,44.29,44.27,44.28,3840.0,33.0883,33.1032,33.0883,33.0957,3840.0
2017-01-18 13:05:00,44.28,44.29,44.28,44.29,1900.0,33.0957,33.1032,33.0957,33.1032,1900.0
2017-01-18 13:10:00,44.29,44.29,44.27,44.27,3272.0,33.1032,33.1032,33.0883,33.0883,3272.0
2017-01-18 13:15:00,44.28,44.28,44.26,44.27,2054.0,33.0957,33.0957,33.0808,33.0883,2054.0
2017-01-18 13:20:00,44.26,44.3,44.26,44.3,3155.0,33.0808,33.1107,33.0808,33.1107,3155.0
2017-01-18 13:25:00,44.3,44.33,44.29,44.33,6203.0,33.1107,33.1331,33.1032,33.1331,6203.0
2017-01-18 13:30:00,44.33,44.33,44.29,44.3,8763.0,33.1331,33.1331,33.1032,33.1107,8763.0
2017-01-18 13:35:00,44.3,44.31,44.28,44.3,6939.0,33.1107,33.1182,33.0957,33.1107,6939.0
2017-01-18 13:40:00,44.3,44.31,44.27,44.29,8650.0,33.1107,33.1182,33.0883,33.1032,8650.0
2017-01-18 13:45:00,44.28,44.28,44.26,44.26,5815.0,33.0957,33.0957,33.0808,33.0808,5815.0
2017-01-18 13:50:00,44.26,44.28,44.25,44.27,6250.0,33.0808,33.0957,33.0733,33.0883,6250.0
2017-01-18 13:55:00,44.28,44.28,44.24,44.24,4680.0,33.0957,33.0957,33.0658,33.0658,4680.0
2017-01-18 14:00:00,44.24,44.25,44.24,44.25,5401.0,33.0658,33.0733,33.0658,33.0733,5401.0
2017-01-18 14:05:00,44.24,44.26,44.23,44.25,4998.0,33.0658,33.0808,33.0584,33.0733,4998.0
2017-01-18 14:10:00,44.24,44.24,44.21,44.22,3928.0,33.0658,33.0658,33.0434,33.0509,3928.0
2017-01-18 14:15:00,44.22,44.26,44.21,44.26,4800.0,33.0509,33.0808,33.0434,33.0808,4800.0
2017-01-18 14:20:00,44.25,44.26,44.24,44.26,8013.0,33.0733,33.0808,33.0658,33.0808,8013.0
2017-01-18 14:25:00,44.26,44.28,44.25,44.28,4258.0,33.0808,33.0957,33.0733,33.0957,4258.0
2017-01-18 14:30:00,44.27,44.28,44.25,44.26,5169.0,33.0883,33.0957,33.0733,33.0808,5169.0
2017-01-18 14:35:00,44.26,44.26,44.23,44.25,7183.0,33.0808,33.0808,33.0584,33.0733,7183.0
2017-01-18 14:40:00,44.25,44.25,44.23,44.23,3482.0,33.0733,33.0733,33.0584,33.0584,3482.0
2017-01-18 14:45:00,44.24,44.25,44.2,44.21,8457.0,33.0658,33.0733,33.0359,33.0434,8457.0
2017-01-18 14:50:00,44.22,44.24,44.21,44.24,5972.0,33.0509,33.0658,33.0434,33.0658,5972.0
2017-01-18 14:55:00,44.24,44.26,44.24,44.26,7200.0,33.0658,33.0808,33.0658,33.0808,7200.0
2017-01-18 15:00:00,44.26,44.26,44.23,44.23,20339.0,33.0808,33.0808,33.0584,33.0584,20339.0
2017-01-18 15:05:00,44.23,44.25,44.14,44.14,19436.0,33.0584,33.0733,32.9911,32.9911,19436.0
2017-01-18 15:10:00,44.14,44.16,44.13,44.14,18864.0,32.9911,33.0061,32.9836,32.9911,18864.0
2017-01-18 15:15:00,44.15,44.2,44.15,44.19,9493.0,32.9986,33.0359,32.9986,33.0285,9493.0
2017-01-18 15:20:00,44.2,44.2,44.13,44.14,15548.0,33.0359,33.0359,32.9836,32.9911,15548.0
2017-01-18 15:25:00,44.15,44.16,44.09,44.12,14146.0,32.9986,33.0061,32.9537,32.9762,14146.0
2017-01-18 15:30:00,44.13,44.15,44.12,44.12,11287.0,32.9836,32.9986,32.9762,32.9762,11287.0
2017-01-18 15:35:00,44.12,44.18,44.12,44.16,23849.0,32.9762,33.021,32.9762,33.0061,23849.0
2017-01-18 15:40:00,44.17,44.18,44.16,44.18,15881.0,33.0135,33.021,33.0061,33.021,15881.0
2017-01-18 15:45:00,44.18,44.2,44.18,44.18,25495.0,33.021,33.0359,33.021,33.021,25495.0
2017-01-18 15:50:00,44.18,44.18,44.14,44.18,37944.0,33.021,33.021,32.9911,33.021,37944.0
2017-01-18 15:55:00,44.18,44.19,44.17,44.17,70695.0,33.021,33.0285,33.0135,33.0135,70695.0
2017-01-19 09:30:00,43.96,43.99,43.82,43.97,35218.0,32.8566,32.879,32.7519,32.864,35218.0
2017-01-19 09:35:00,43.96,44.0,43.86,43.88,20188.0,32.8566,32.8865,32.7818,32.7968,20188.0
2017-01-19 09:40:00,43.89,43.92,43.87,43.87,5044.0,32.8042,32.8267,32.7893,32.7893,5044.0
2017-01-19 09:45:00,43.88,43.89,43.83,43.84,12087.0,32.7968,32.8042,32.7594,32.7669,12087.0
2017-01-19 09:50:00,43.84,43.9,43.84,43.9,53773.0,32.7669,32.8117,32.7669,32.8117,53773.0
2017-01-19 09:55:00,43.91,43.99,43.91,43.91,8924.0,32.8192,32.879,32.8192,32.8192,8924.0
2017-01-19 10:00:00,43.92,43.97,43.91,43.91,3800.0,32.8267,32.864,32.8192,32.8192,3800.0
2017-01-19 10:05:00,43.89,43.93,43.89,43.93,5157.0,32.8042,32.8341,32.8042,32.8341,5157.0
2017-01-19 10:10:00,43.91,43.92,43.88,43.89,8769.0,32.8192,32.8267,32.7968,32.8042,8769.0
2017-01-19 10:15:00,43.9,43.95,43.89,43.95,5676.0,32.8117,32.8491,32.8042,32.8491,5676.0
2017-01-19 10:20:00,43.94,43.94,43.89,43.9,5902.0,32.8416,32.8416,32.8042,32.8117,5902.0
2017-01-19 10:25:00,43.91,43.96,43.9,43.9,10501.0,32.8192,32.8566,32.8117,32.8117,10501.0
2017-01-19 10:30:00,43.89,43.94,43.87,43.94,12679.0,32.8042,32.8416,32.7893,32.8416,12679.0
2017-01-19 10:35:00,43.94,43.95,43.93,43.95,12920.0,32.8416,32.8491,32.8341,32.8491,12920.0
2017-01-19 10:40:00,43.95,43.95,43.93,43.95,9112.0,32.8491,32.8491,32.8341,32.8491,9112.0
2017-01-19 10:45:00,43.96,43.96,43.91,43.96,19461.0,32.8566,32.8566,32.8192,32.8566,19461.0
2017-01-19 10:50:00,43.97,44.01,43.95,44.01,8801.0,32.864,32.8939,32.8491,32.8939,8801.0
2017-01-19 10:55:00,44.02,44.1,44.02,44.09,7033.0,32.9014,32.9612,32.9014,32.9537,7033.0
2017-01-19 11:00:00,44.09,44.12,44.04,44.09,11175.0,32.9537,32.9762,32.9164,32.9537,11175.0
2017-01-19 11:05:00,44.1,44.13,44.1,44.11,10617.0,32.9612,32.9836,32.9612,32.9687,10617.0
2017-01-19 11:10:00,44.1,44.11,44.08,44.11,18550.0,32.9612,32.9687,32.9463,32.9687,18550.0
2017-01-19 11:15:00,44.11,44.16,44.09,44.16,15692.0,32.9687,33.0061,32.9537,33.0061,15692.0
2017-01-19 11:20:00,44.16,44.16,44.09,44.09,9251.0,33.0061,33.0061,32.9537,32.9537,9251.0
2017-01-19 11:25:00,44.1,44.1,44.06,44.07,3995.0,32.9612,32.9612,32.9313,32.9388,3995.0
2017-01-19 11:30:00,44.07,44.13,44.06,44.13,2943.0,32.9388,32.9836,32.9313,32.9836,2943.0
2017-01-19 11:35:00,44.12,44.13,44.12,44.13,2500.0,32.9762,32.9836,32.9762,32.9836,2500.0
2017-01-19 11:40:00,44.12,44.12,44.08,44.09,5854.0,32.9762,32.9762,32.9463,32.9537,5854.0
2017-01-19 11:45:00,44.09,44.1,44.06,44.08,7719.0,32.9537,32.9612,32.9313,32.9463,7719.0
2017-01-19 11:50:00,44.08,44.09,44.07,44.09,4456.0,32.9463,32.9537,32.9388,32.9537,4456.0
2017-01-19 11:55:00,44.09,44.1,44.06,44.09,10954.0,32.9537,32.9612,32.9313,32.9537,10954.0
2017-01-19 12:00:00,44.09,44.11,44.09,44.09,12277.0,32.9537,32.9687,32.9537,32.9537,12277.0
2017-01-19 12:05:00,44.09,44.09,44.05,44.06,3905.0,32.9537,32.9537,32.9238,32.9313,3905.0
2017-01-19 12:10:00,44.06,44.08,44.06,44.07,3701.0,32.9313,32.9463,32.9313,32.9388,3701.0
2017-01-19 12:15:00,44.07,44.08,44.04,44.04,10150.0,32.9388,32.9463,32.9164,32.9164,10150.0
2017-01-19 12:20:00,44.05,44.05,44.01,44.05,11514.0,32.9238,32.9238,32.8939,32.9238,11514.0
2017-01-19 12:25:00,44.05,44.08,44.05,44.07,4500.0,32.9238,32.9463,32.9238,32.9388,4500.0
2017-01-19 12:30:00,44.06,44.11,44.06,44.07,9071.0,32.9313,32.9687,32.9313,32.9388,9071.0
2017-01-19 12:35:00,44.07,44.08,44.03,44.04,3353.0,32.9388,32.9463,32.9089,32.9164,3353.0
2017-01-19 12:40:00,44.04,44.07,44.04,44.07,6554.0,32.9164,32.9388,32.9164,32.9388,6554.0
2017-01-19 12:45:00,44.06,44.09,44.06,44.08,12281.0,32.9313,32.9537,32.9313,32.9463,12281.0
2017-01-19 12:50:00,44.09,44.09,44.03,44.04,19989.0,32.9537,32.9537,32.9089,32.9164,19989.0
2017-01-19 12:55:00,44.05,44.06,44.03,44.03,9563.0,32.9238,32.9313,32.9089,32.9089,9563.0
2017-01-19 13:00:00,44.03,44.05,44.02,44.03,9352.0,32.9089,32.9238,32.9014,32.9089,9352.0
2017-01-19 13:05:00,44.03,44.03,44.01,44.02,5698.0,32.9089,32.9089,32.8939,32.9014,5698.0
2017-01-19 13:10:00,44.02,44.04,43.98,43.98,10939.0,32.9014,32.9164,32.8715,32.8715,10939.0
2017-01-19 13:15:00,43.98,43.98,43.96,43.97,7648.0,32.8715,32.8715,32.8566,32.864,7648.0
2017-01-19 13:20:00,43.97,43.98,43.96,43.98,14748.0,32.864,32.8715,32.8566,32.8715,14748.0
2017-01-19 13:25:00,43.98,43.99,43.97,43.97,16377.0,32.8715,32.879,32.864,32.864,16377.0
2017-01-19 13:30:00,43.97,43.97,43.91,43.91,6532.0,32.864,32.864,32.8192,32.8192,6532.0
2017-01-19 13:35:00,43.91,43.92,43.86,43.86,10750.0,32.8192,32.8267,32.7818,32.7818,10750.0
2017-01-19 13:40:00,43.87,43.87,43.81,43.81,13197.0,32.7893,32.7893,32.7445,32.7445,13197.0
2017-01-19 13:45:00,43.81,43.83,43.79,43.79,10940.0,32.7445,32.7594,32.7295,32.7295,10940.0
2017-01-19 13:50:00,43.79,43.8,43.76,43.76,12038.0,32.7295,32.737,32.7071,32.7071,12038.0
2017-01-19 13:55:00,43.76,43.77,43.74,43.74,7230.0,32.7071,32.7146,32.6921,32.6921,7230.0
2017-01-19 14:00:00,43.74,43.75,43.73,43.75,14199.0,32.6921,32.6996,32.6847,32.6996,14199.0
2017-01-19 14:05:00,43.75,43.77,43.68,43.69,24057.0,32.6996,32.7146,32.6473,32.6548,24057.0
2017-01-19 14:10:00,43.71,43.71,43.59,43.59,15591.0,32.6697,32.6697,32.58,32.58,15591.0
2017-01-19 14:15:00,43.59,43.61,43.58,43.61,14293.0,32.58,32.595,32.5725,32.595,14293.0
2017-01-19 14:20:00,43.61,43.65,43.6,43.65,12918.0,32.595,32.6249,32.5875,32.6249,12918.0
2017-01-19 14:25:00,43.65,43.65,43.6,43.6,8021.0,32.6249,32.6249,32.5875,32.5875,8021.0
2017-01-19 14:30:00,43.6,43.61,43.59,43.6,9563.0,32.5875,32.595,32.58,32.5875,9563.0
2017-01-19 14:35:00,43.61,43.61,43.57,43.59,16345.0,32.595,32.595,32.5651,32.58,16345.0
2017-01-19 14:40:00,43.59,43.65,43.59,43.65,7950.0,32.58,32.6249,32.58,32.6249,7950.0
2017-01-19 14:45:00,43.65,43.67,43.63,43.64,18860.0,32.6249,32.6398,32.6099,32.6174,18860.0
2017-01-19 14:50:00,43.63,43.68,43.62,43.66,14300.0,32.6099,32.6473,32.6024,32.6323,14300.0
2017-01-19 14:55:00,43.65,43.66,43.63,43.65,21222.0,32.6249,32.6323,32.6099,32.6249,21222.0
2017-01-19 15:00:00,43.66,43.66,43.6,43.6,9989.0,32.6323,32.6323,32.5875,32.5875,9989.0
2017-01-19 15:05:00,43.6,43.63,43.56,43.58,20374.0,32.5875,32.6099,32.5576,32.5725,20374.0
2017-01-19 15:10:00,43.57,43.59,43.56,43.59,13881.0,32.5651,32.58,32.5576,32.58,13881.0
2017-01-19 15:15:00,43.6,43.66,43.6,43.63,22335.0,32.5875,32.6323,32.5875,32.6099,22335.0
2017-01-19 15:20:00,43.64,43.65,43.62,43.63,16243.0,32.6174,32.6249,32.6024,32.6099,16243.0
2017-01-19 15:25:00,43.64,43.66,43.61,43.62,25250.0,32.6174,32.6323,32.595,32.6024,25250.0
2017-01-19 15:30:00,43.62,43.63,43.54,43.56,35078.0,32.6024,32.6099,32.5427,32.5576,35078.0
2017-01-19 15:35:00,43.55,43.62,43.54,43.62,33537.0,32.5501,32.6024,32.5427,32.6024,33537.0
2017-01-19 15:40:00,43.62,43.65,43.59,43.59,26144.0,32.6024,32.6249,32.58,32.58,26144.0
2017-01-19 15:45:00,43.6,43.62,43.59,43.6,43228.0,32.5875,32.6024,32.58,32.5875,43228.0
2017-01-19 15:50:00,43.61,43.64,43.6,43.64,40349.0,32.595,32.6174,32.5875,32.6174,40349.0
2017-01-19 15:55:00,43.64,43.71,43.64,43.68,127537.0,32.6174,32.6697,32.6174,32.6473,127537.0
2017-01-20 09:30:00,43.81,43.98,43.81,43.91,236014.0,32.7445,32.8715,32.7445,32.8192,236014.0
2017-01-20 09:35:00,43.91,44.0,43.89,43.9,11171.0,32.8192,32.8865,32.8042,32.8117,11171.0
2017-01-20 09:40:00,43.91,43.93,43.78,43.84,9285.0,32.8192,32.8341,32.722,32.7669,9285.0
2017-01-20 09:45:00,43.83,43.94,43.81,43.92,10459.0,32.7594,32.8416,32.7445,32.8267,10459.0
2017-01-20 09:50:00,43.94,43.96,43.89,43.9,7737.0,32.8416,32.8566,32.8042,32.8117,7737.0
2017-01-20 09:55:00,43.9,43.94,43.84,43.84,7635.0,32.8117,32.8416,32.7669,32.7669,7635.0
2017-01-20 10:00:00,43.86,43.9,43.84,43.88,15775.0,32.7818,32.8117,32.7669,32.7968,15775.0
2017-01-20 10:05:00,43.89,43.91,43.82,43.83,16272.0,32.8042,32.8192,32.7519,32.7594,16272.0
2017-01-20 10:10:00,43.84,43.9,43.83,43.88,15304.0,32.7669,32.8117,32.7594,32.7968,15304.0
2017-01-20 10:15:00,43.89,43.89,43.82,43.84,20245.0,32.8042,32.8042,32.7519,32.7669,20245.0
2017-01-20 10:20:00,43.83,43.88,43.81,43.85,28965.0,32.7594,32.7968,32.7445,32.7744,28965.0
2017-01-20 10:25:00,43.85,43.91,43.85,43.88,19394.0,32.7744,32.8192,32.7744,32.7968,19394.0
2017-01-20 10:30:00,43.88,43.88,43.79,43.8,8808.0,32.7968,32.7968,32.7295,32.737,8808.0
2017-01-20 10:35:00,43.8,43.8,43.76,43.78,16524.0,32.737,32.737,32.7071,32.722,16524.0
2017-01-20 10:40:00,43.78,43.81,43.77,43.79,8288.0,32.722,32.7445,32.7146,32.7295,8288.0
2017-01-20 10:45:00,43.78,43.79,43.76,43.76,13956.0,32.722,32.7295,32.7071,32.7071,13956.0
2017-01-20 10:50:00,43.76,43.76,43.71,43.73,8887.0,32.7071,32.7071,32.6697,32.6847,8887.0
2017-01-20 10:55:00,43.73,43.73,43.66,43.67,9019.0,32.6847,32.6847,32.6323,32.6398,9019.0
2017-01-20 11:00:00,43.66,43.68,43.65,43.68,5797.0,32.6323,32.6473,32.6249,32.6473,5797.0
2017-01-20 11:05:00,43.68,43.68,43.66,43.67,6108.0,32.6473,32.6473,32.6323,32.6398,6108.0
2017-01-20 11:10:00,43.68,43.7,43.65,43.66,13626.0,32.6473,32.6622,32.6249,32.6323,13626.0
2017-01-20 11:15:00,43.66,43.66,43.64,43.65,8868.0,32.6323,32.6323,32.6174,32.6249,8868.0
2017-01-20 11:20:00,43.65,43.66,43.64,43.65,5183.0,32.6249,32.6323,32.6174,32.6249,5183.0
2017-01-20 11:25:00,43.65,43.65,43.62,43.64,14260.0,32.6249,32.6249,32.6024,32.6174,14260.0
2017-01-20 11:30:00,43.64,43.66,43.63,43.64,7116.0,32.6174,32.6323,32.6099,32.6174,7116.0
2017-01-20 11:35:00,43.64,43.65,43.62,43.64,12542.0,32.6174,32.6249,32.6024,32.6174,12542.0
2017-01-20 11:40:00,43.64,43.65,43.64,43.65,1400.0,32.6174,32.6249,32.6174,32.6249,1400.0
2017-01-20 11:45:00,43.65,43.67,43.62,43.63,5605.0,32.6249,32.6398,32.6024,32.6099,5605.0
2017-01-20 11:50:00,43.63,43.63,43.62,43.63,3501.0,32.6099,32.6099,32.6024,32.6099,3501.0
2017-01-20 11:55:00,43.62,43.64,43.62,43.64,10455.0,32.6024,32.6174,32.6024,32.6174,10455.0
2017-01-20 12:00:00,43.64,43.65,43.62,43.64,7996.0,32.6174,32.6249,32.6024,32.6174,7996.0
2017-01-20 12:05:00,43.65,43.7,43.6,43.69,32473.0,32.6249,32.6622,32.5875,32.6548,32473.0
2017-01-20 12:10:00,43.68,43.68,43.6,43.63,11701.0,32.6473,32.6473,32.5875,32.6099,11701.0
2017-01-20 12:15:00,43.63,43.69,43.6,43.65,12839.0,32.6099,32.6548,32.5875,32.6249,12839.0
2017-01-20 12:20:00,43.65,43.66,43.59,43.59,6000.0,32.6249,32.6323,32.58,32.58,6000.0
2017-01-20 12:25:00,43.6,43.6,43.55,43.56,9040.0,32.5875,32.5875,32.5501,32.5576,9040.0
2017-01-20 12:30:00,43.56,43.59,43.51,43.59,8465.0,32.5576,32.58,32.5202,32.58,8465.0
2017-01-20 12:35:00,43.61,43.67,43.58,43.67,6360.0,32.595,32.6398,32.5725,32.6398,6360.0
2017-01-20 12:40:00,43.66,43.7,43.64,43.69,6418.0,32.6323,32.6622,32.6174,32.6548,6418.0
2017-01-20 12:45:00,43.69,43.69,43.64,43.66,6527.0,32.6548,32.6548,32.6174,32.6323,6527.0
2017-01-20 12:50:00,43.66,43.67,43.62,43.63,6139.0,32.6323,32.6398,32.6024,32.6099,6139.0
2017-01-20 12:55:00,43.63,43.68,43.63,43.68,5544.0,32.6099,32.6473,32.6099,32.6473,5544.0
2017-01-20 13:00:00,43.69,43.71,43.67,43.71,5919.0,32.6548,32.6697,32.6398,32.6697,5919.0
2017-01-20 13:05:00,43.71,43.81,43.71,43.79,9529.0,32.6697,32.7445,32.6697,32.7295,9529.0
2017-01-20 13:10:00,43.8,43.82,43.78,43.78,2385.0,32.737,32.7519,32.722,32.722,2385.0
2017-01-20 13:15:00,43.79,43.79,43.77,43.78,6370.0,32.7295,32.7295,32.7146,32.722,6370.0
2017-01-20 13:20:00,43.78,43.78,43.74,43.75,4937.0,32.722,32.722,32.6921,32.6996,4937.0
2017-01-20 13:25:00,43.75,43.77,43.74,43.74,2500.0,32.6996,32.7146,32.6921,32.6921,2500.0
2017-01-20 13:30:00,43.74,43.75,43.74,43.75,1400.0,32.6921,32.6996,32.6921,32.6996,1400.0
2017-01-20 13:35:00,43.74,43.77,43.74,43.77,7304.0,32.6921,32.7146,32.6921,32.7146,7304.0
2017-01-20 13:40:00,43.77,43.81,43.77,43.81,4099.0,32.7146,32.7445,32.7146,32.7445,4099.0
2017-01-20 13:45:00,43.8,43.8,43.76,43.76,5813.0,32.737,32.737,32.7071,32.7071,5813.0
2017-01-20 13:50:00,43.76,43.77,43.75,43.77,2076.0,32.7071,32.7146,32.6996,32.7146,2076.0
2017-01-20 13:55:00,43.76,43.77,43.75,43.75,5500.0,32.7071,32.7146,32.6996,32.6996,5500.0
2017-01-20 14:00:00,43.75,43.77,43.74,43.76,7715.0,32.6996,32.7146,32.6921,32.7071,7715.0
2017-01-20 14:05:00,43.77,43.79,43.76,43.79,3354.0,32.7146,32.7295,32.7071,32.7295,3354.0
2017-01-20 14:10:00,43.8,43.81,43.79,43.79,4358.0,32.737,32.7445,32.7295,32.7295,4358.0
2017-01-20 14:15:00,43.79,43.81,43.78,43.8,5747.0,32.7295,32.7445,32.722,32.737,5747.0
2017-01-20 14:20:00,43.8,43.81,43.77,43.78,9124.0,32.737,32.7445,32.7146,32.722,9124.0
2017-01-20 14:25:00,43.78,43.8,43.77,43.8,9139.0,32.722,32.737,32.7146,32.737,9139.0
2017-01-20 14:30:00,43.8,43.82,43.79,43.81,4904.0,32.737,32.7519,32.7295,32.7445,4904.0
2017-01-20 14:35:00,43.82,43.82,43.77,43.78,7035.0,32.7519,32.7519,32.7146,32.722,7035.0
2017-01-20 14:40:00,43.78,43.82,43.77,43.79,5251.0,32.722,32.7519,32.7146,32.7295,5251.0
2017-01-20 14:45:00,43.8,43.8,43.74,43.75,10289.0,32.737,32.737,32.6921,32.6996,10289.0
2017-01-20 14:50:00,43.75,43.76,43.71,43.72,6727.0,32.6996,32.7071,32.6697,32.6772,6727.0
2017-01-20 14:55:00,43.71,43.74,43.71,43.73,7200.0,32.6697,32.6921,32.6697,32.6847,7200.0
2017-01-20 15:00:00,43.73,43.76,43.73,43.75,5792.0,32.6847,32.7071,32.6847,32.6996,5792.0
2017-01-20 15:05:00,43.75,43.77,43.74,43.76,8622.0,32.6996,32.7146,32.6921,32.7071,8622.0
2017-01-20 15:10:00,43.76,43.77,43.74,43.76,10408.0,32.7071,32.7146,32.6921,32.7071,10408.0
2017-01-20 15:15:00,43.76,43.76,43.72,43.73,7424.0,32.7071,32.7071,32.6772,32.6847,7424.0
2017-01-20 15:20:00,43.73,43.73,43.69,43.71,8623.0,32.6847,32.6847,32.6548,32.6697,8623.0
2017-01-20 15:25:00,43.71,43.73,43.67,43.69,18029.0,32.6697,32.6847,32.6398,32.6548,18029.0
2017-01-20 15:30:00,43.69,43.71,43.67,43.68,16482.0,32.6548,32.6697,32.6398,32.6473,16482.0
2017-01-20 15:35:00,43.68,43.7,43.67,43.68,12967.0,32.6473,32.6622,32.6398,32.6473,12967.0
2017-01-20 15:40:00,43.68,43.7,43.68,43.7,15688.0,32.6473,32.6622,32.6473,32.6622,15688.0
2017-01-20 15:45:00,43.69,43.75,43.69,43.72,42264.0,32.6548,32.6996,32.6548,32.6772,42264.0
2017-01-20 15:50:00,43.72,43.76,43.7,43.71,49739.0,32.6772,32.7071,32.6622,32.6697,49739.0
2017-01-20 15:55:00,43.72,43.75,43.7,43.74,127073.0,32.6772,32.6996,32.6622,32.6921,127073.0
2017-01-23 09:30:00,43.77,43.91,43.77,43.82,22226.0,32.7146,32.8192,32.7146,32.7519,22226.0
2017-01-23 09:35:00,43.82,43.85,43.74,43.83,15750.0,32.7519,32.7744,32.6921,32.7594,15750.0
2017-01-23 09:40:00,43.84,43.9,43.81,43.88,10854.0,32.7669,32.8117,32.7445,32.7968,10854.0
2017-01-23 09:45:00,43.87,43.92,43.81,43.86,6413.0,32.7893,32.8267,32.7445,32.7818,6413.0
2017-01-23 09:50:00,43.88,43.92,43.84,43.9,9328.0,32.7968,32.8267,32.7669,32.8117,9328.0
2017-01-23 09:55:00,43.9,43.93,43.87,43.89,6001.0,32.8117,32.8341,32.7893,32.8042,6001.0
2017-01-23 10:00:00,43.88,43.92,43.87,43.87,3058.0,32.7968,32.8267,32.7893,32.7893,3058.0
2017-01-23 10:05:00,43.86,43.88,43.73,43.74,9861.0,32.7818,32.7968,32.6847,32.6921,9861.0
2017-01-23 10:10:00,43.74,43.79,43.72,43.77,11984.0,32.6921,32.7295,32.6772,32.7146,11984.0
2017-01-23 10:15:00,43.75,43.76,43.67,43.71,14193.0,32.6996,32.7071,32.6398,32.6697,14193.0
2017-01-23 10:20:00,43.71,43.71,43.64,43.64,6943.0,32.6697,32.6697,32.6174,32.6174,6943.0
2017-01-23 10:25:00,43.64,43.66,43.61,43.61,9949.0,32.6174,32.6323,32.595,32.595,9949.0
2017-01-23 10:30:00,43.62,43.65,43.59,43.64,14609.0,32.6024,32.6249,32.58,32.6174,14609.0
2017-01-23 10:35:00,43.64,43.67,43.63,43.65,9208.0,32.6174,32.6398,32.6099,32.6249,9208.0
2017-01-23 10:40:00,43.65,43.68,43.63,43.65,8757.0,32.6249,32.6473,32.6099,32.6249,8757.0
2017-01-23 10:45:00,43.65,43.66,43.64,43.65,7087.0,32.6249,32.6323,32.6174,32.6249,7087.0
2017-01-23 10:50:00,43.65,43.68,43.63,43.64,10104.0,32.6249,32.6473,32.6099,32.6174,10104.0
2017-01-23 10:55:00,43.63,43.65,43.61,43.63,8708.0,32.6099,32.6249,32.595,32.6099,8708.0
2017-01-23 11:00:00,43.62,43.63,43.61,43.62,5502.0,32.6024,32.6099,32.595,32.6024,5502.0
2017-01-23 11:05:00,43.61,43.61,43.57,43.61,3723.0,32.595,32.595,32.5651,32.595,3723.0
2017-01-23 11:10:00,43.61,43.64,43.6,43.64,16227.0,32.595,32.6174,32.5875,32.6174,16227.0
2017-01-23 11:15:00,43.65,43.68,43.65,43.67,5934.0,32.6249,32.6473,32.6249,32.6398,5934.0
2017-01-23 11:20:00,43.65,43.65,43.58,43.59,5855.0,32.6249,32.6249,32.5725,32.58,5855.0
2017-01-23 11:25:00,43.58,43.61,43.58,43.61,7004.0,32.5725,32.595,32.5725,32.595,7004.0
2017-01-23 11:30:00,43.61,43.62,43.6,43.6,6588.0,32.595,32.6024,32.5875,32.5875,6588.0
2017-01-23 11:35:00,43.61,43.63,43.57,43.58,15954.0,32.595,32.6099,32.5651,32.5725,15954.0
2017-01-23 11:40:00,43.58,43.59,43.48,43.5,57153.0,32.5725,32.58,32.4978,32.5128,57153.0
2017-01-23 11:45:00,43.49,43.5,43.46,43.47,14287.0,32.5053,32.5128,32.4829,32.4903,14287.0
2017-01-23 11:50:00,43.48,43.51,43.47,43.51,7428.0,32.4978,32.5202,32.4903,32.5202,7428.0
2017-01-23 11:55:00,43.51,43.51,43.48,43.49,9040.0,32.5202,32.5202,32.4978,32.5053,9040.0
2017-01-23 12:00:00,43.48,43.51,43.48,43.5,15574.0,32.4978,32.5202,32.4978,32.5128,15574.0
2017-01-23 12:05:00,43.51,43.52,43.48,43.48,12804.0,32.5202,32.5277,32.4978,32.4978,12804.0
2017-01-23 12:10:00,43.48,43.5,43.48,43.49,8461.0,32.4978,32.5128,32.4978,32.5053,8461.0
2017-01-23 12:15:00,43.48,43.53,43.47,43.52,12325.0,32.4978,32.5352,32.4903,32.5277,12325.0
2017-01-23 12:20:00,43.52,43.53,43.51,43.52,8635.0,32.5277,32.5352,32.5202,32.5277,8635.0
2017-01-23 12:25:00,43.52,43.53,43.5,43.53,8408.0,32.5277,32.5352,32.5128,32.5352,8408.0
2017-01-23 12:30:00,43.52,43.52,43.49,43.49,5590.0,32.5277,32.5277,32.5053,32.5053,5590.0
2017-01-23 12:35:00,43.49,43.5,43.48,43.48,5855.0,32.5053,32.5128,32.4978,32.4978,5855.0
2017-01-23 12:40:00,43.49,43.5,43.48,43.49,6178.0,32.5053,32.5128,32.4978,32.5053,6178.0
2017-01-23 12:45:00,43.5,43.5,43.48,43.49,7749.0,32.5128,32.5128,32.4978,32.5053,7749.0
2017-01-23 12:50:00,43.48,43.48,43.46,43.47,4374.0,32.4978,32.4978,32.4829,32.4903,4374.0
2017-01-23 12:55:00,43.47,43.47,43.46,43.47,2849.0,32.4903,32.4903,32.4829,32.4903,2849.0
2017-01-23 13:00:00,43.47,43.47,43.45,43.46,13492.0,32.4903,32.4903,32.4754,32.4829,13492.0
2017-01-23 13:05:00,43.46,43.49,43.45,43.47,5525.0,32.4829,32.5053,32.4754,32.4903,5525.0
2017-01-23 13:10:00,43.47,43.48,43.45,43.45,2856.0,32.4903,32.4978,32.4754,32.4754,2856.0
2017-01-23 13:15:00,43.45,43.47,43.45,43.46,7262.0,32.4754,32.4903,32.4754,32.4829,7262.0
2017-01-23 13:20:00,43.46,43.49,43.45,43.46,13904.0,32.4829,32.5053,32.4754,32.4829,13904.0
2017-01-23 13:25:00,43.45,43.47,43.43,43.46,19353.0,32.4754,32.4903,32.4604,32.4829,19353.0
2017-01-23 13:30:00,43.46,43.46,43.43,43.43,8732.0,32.4829,32.4829,32.4604,32.4604,8732.0
2017-01-23 13:35:00,43.44,43.47,43.43,43.43,16791.0,32.4679,32.4903,32.4604,32.4604,16791.0
2017-01-23 13:40:00,43.43,43.43,43.38,43.39,18720.0,32.4604,32.4604,32.4231,32.4305,18720.0
2017-01-23 13:45:00,43.4,43.4,43.37,43.37,5320.0,32.438,32.438,32.4156,32.4156,5320.0
2017-01-23 13:50:00,43.37,43.37,43.33,43.33,38226.0,32.4156,32.4156,32.3857,32.3857,38226.0
2017-01-23 13:55:00,43.32,43.34,43.32,43.34,6366.0,32.3782,32.3932,32.3782,32.3932,6366.0
2017-01-23 14:00:00,43.34,43.34,43.31,43.31,18390.0,32.3932,32.3932,32.3707,32.3707,18390.0
2017-01-23 14:05:00,43.31,43.31,43.28,43.28,9973.0,32.3707,32.3707,32.3483,32.3483,9973.0
2017-01-23 14:10:00,43.28,43.29,43.26,43.26,11890.0,32.3483,32.3558,32.3334,32.3334,11890.0
2017-01-23 14:15:00,43.26,43.26,43.25,43.26,8422.0,32.3334,32.3334,32.3259,32.3334,8422.0
2017-01-23 14:20:00,43.26,43.26,43.24,43.24,9846.0,32.3334,32.3334,32.3184,32.3184,9846.0
2017-01-23 14:25:00,43.25,43.27,43.24,43.27,10914.0,32.3259,32.3408,32.3184,32.3408,10914.0
2017-01-23 14:30:00,43.27,43.29,43.26,43.28,13102.0,32.3408,32.3558,32.3334,32.3483,13102.0
2017-01-23 14:35:00,43.28,43.28,43.26,43.26,10355.0,32.3483,32.3483,32.3334,32.3334,10355.0
2017-01-23 14:40:00,43.27,43.27,43.25,43.25,6631.0,32.3408,32.3408,32.3259,32.3259,6631.0
2017-01-23 14:45:00,43.26,43.26,43.23,43.24,10380.0,32.3334,32.3334,32.311,32.3184,10380.0
2017-01-23 14:50:00,43.25,43.26,43.24,43.25,6556.0,32.3259,32.3334,32.3184,32.3259,6556.0
2017-01-23 14:55:00,43.25,43.27,43.23,43.23,10287.0,32.3259,32.3408,32.311,32.311,10287.0
2017-01-23 15:00:00,43.23,43.26,43.23,43.25,11630.0,32.311,32.3334,32.311,32.3259,11630.0
2017-01-23 15:05:00,43.25,43.26,43.2,43.2,22057.0,32.3259,32.3334,32.2885,32.2885,22057.0
2017-01-23 15:10:00,43.21,43.22,43.2,43.21,15440.0,32.296,32.3035,32.2885,32.296,15440.0
2017-01-23 15:15:00,43.2,43.26,43.2,43.25,10024.0,32.2885,32.3334,32.2885,32.3259,10024.0
2017-01-23 15:20:00,43.24,43.24,43.22,43.23,18822.0,32.3184,32.3184,32.3035,32.311,18822.0
2017-01-23 15:25:00,43.23,43.24,43.2,43.22,14273.0,32.311,32.3184,32.2885,32.3035,14273.0
2017-01-23 15:30:00,43.23,43.25,43.22,43.24,13337.0,32.311,32.3259,32.3035,32.3184,13337.0
2017-01-23 15:35:00,43.24,43.25,43.23,43.25,27628.0,32.3184,32.3259,32.311,32.3259,27628.0
2017-01-23 15:40:00,43.25,43.27,43.24,43.27,28268.0,32.3259,32.3408,32.3184,32.3408,28268.0
2017-01-23 15:45:00,43.26,43.28,43.25,43.26,37800.0,32.3334,32.3483,32.3259,32.3334,37800.0
2017-01-23 15:50:00,43.26,43.27,43.25,43.27,52418.0,32.3334,32.3408,32.3259,32.3408,52418.0
2017-01-23 15:55:00,43.27,43.28,43.23,43.27,160259.0,32.3408,32.3483,32.311,32.3408,160259.0
2017-01-24 09:30:00,43.27,43.39,43.24,43.27,48811.0,32.3408,32.4305,32.3184,32.3408,48811.0
2017-01-24 09:35:00,43.27,43.43,43.27,43.43,22875.0,32.3408,32.4604,32.3408,32.4604,22875.0
2017-01-24 09:40:00,43.44,43.56,43.41,43.56,16005.0,32.4679,32.5576,32.4455,32.5576,16005.0
2017-01-24 09:45:00,43.58,43.59,43.53,43.55,18237.0,32.5725,32.58,32.5352,32.5501,18237.0
2017-01-24 09:50:00,43.56,43.61,43.55,43.6,23057.0,32.5576,32.595,32.5501,32.5875,23057.0
2017-01-24 09:55:00,43.6,43.67,43.6,43.66,22334.0,32.5875,32.6398,32.5875,32.6323,22334.0
2017-01-24 10:00:00,43.67,43.71,43.65,43.65,16528.0,32.6398,32.6697,32.6249,32.6249,16528.0
2017-01-24 10:05:00,43.65,43.66,43.61,43.61,17037.0,32.6249,32.6323,32.595,32.595,17037.0
2017-01-24 10:10:00,43.62,43.63,43.52,43.53,13476.0,32.6024,32.6099,32.5277,32.5352,13476.0
2017-01-24 10:15:00,43.54,43.6,43.53,43.59,11710.0,32.5427,32.5875,32.5352,32.58,11710.0
2017-01-24 10:20:00,43.59,43.59,43.54,43.57,13168.0,32.58,32.58,32.5427,32.5651,13168.0
2017-01-24 10:25:00,43.58,43.61,43.57,43.57,12381.0,32.5725,32.595,32.5651,32.5651,12381.0
2017-01-24 10:30:00,43.57,43.58,43.53,43.54,18102.0,32.5651,32.5725,32.5352,32.5427,18102.0
2017-01-24 10:35:00,43.53,43.55,43.5,43.55,16519.0,32.5352,32.5501,32.5128,32.5501,16519.0
2017-01-24 10:40:00,43.55,43.56,43.49,43.52,10235.0,32.5501,32.5576,32.5053,32.5277,10235.0
2017-01-24 10:45:00,43.52,43.56,43.52,43.54,7879.0,32.5277,32.5576,32.5277,32.5427,7879.0
2017-01-24 10:50:00,43.53,43.57,43.53,43.54,5100.0,32.5352,32.5651,32.5352,32.5427,5100.0
2017-01-24 10:55:00,43.54,43.57,43.54,43.55,8904.0,32.5427,32.5651,32.5427,32.5501,8904.0
2017-01-24 11:00:00,43.55,43.59,43.55,43.57,8935.0,32.5501,32.58,32.5501,32.5651,8935.0
2017-01-24 11:05:00,43.57,43.58,43.55,43.55,7640.0,32.5651,32.5725,32.5501,32.5501,7640.0
2017-01-24 11:10:00,43.56,43.57,43.52,43.52,8311.0,32.5576,32.5651,32.5277,32.5277,8311.0
2017-01-24 11:15:00,43.53,43.56,43.53,43.54,22742.0,32.5352,32.5576,32.5352,32.5427,22742.0
2017-01-24 11:20:00,43.55,43.59,43.53,43.58,11007.0,32.5501,32.58,32.5352,32.5725,11007.0
2017-01-24 11:25:00,43.59,43.62,43.58,43.61,8623.0,32.58,32.6024,32.5725,32.595,8623.0
2017-01-24 11:30:00,43.61,43.61,43.57,43.59,13430.0,32.595,32.595,32.5651,32.58,13430.0
2017-01-24 11:35:00,43.58,43.62,43.58,43.61,8289.0,32.5725,32.6024,32.5725,32.595,8289.0
2017-01-24 11:40:00,43.62,43.63,43.59,43.63,8239.0,32.6024,32.6099,32.58,32.6099,8239.0
2017-01-24 11:45:00,43.63,43.65,43.62,43.65,6149.0,32.6099,32.6249,32.6024,32.6249,6149.0
2017-01-24 11:50:00,43.64,43.68,43.64,43.65,16057.0,32.6174,32.6473,32.6174,32.6249,16057.0
2017-01-24 11:55:00,43.65,43.67,43.64,43.67,10473.0,32.6249,32.6398,32.6174,32.6398,10473.0
2017-01-24 12:00:00,43.67,43.68,43.62,43.62,16420.0,32.6398,32.6473,32.6024,32.6024,16420.0
2017-01-24 12:05:00,43.62,43.62,43.58,43.59,24754.0,32.6024,32.6024,32.5725,32.58,24754.0
2017-01-24 12:10:00,43.59,43.59,43.57,43.58,8366.0,32.58,32.58,32.5651,32.5725,8366.0
2017-01-24 12:15:00,43.58,43.59,43.55,43.58,9649.0,32.5725,32.58,32.5501,32.5725,9649.0
2017-01-24 12:20:00,43.58,43.6,43.57,43.58,10787.0,32.5725,32.5875,32.5651,32.5725,10787.0
2017-01-24 12:25:00,43.59,43.63,43.59,43.61,6031.0,32.58,32.6099,32.58,32.595,6031.0
2017-01-24 12:30:00,43.61,43.61,43.57,43.6,10448.0,32.595,32.595,32.5651,32.5875,10448.0
2017-01-24 12:35:00,43.59,43.61,43.59,43.61,6085.0,32.58,32.595,32.58,32.595,6085.0
2017-01-24 12:40:00,43.61,43.62,43.59,43.6,11020.0,32.595,32.6024,32.58,32.5875,11020.0
2017-01-24 12:45:00,43.6,43.62,43.59,43.61,12437.0,32.5875,32.6024,32.58,32.595,12437.0
2017-01-24 12:50:00,43.6,43.61,43.58,43.59,7842.0,32.5875,32.595,32.5725,32.58,7842.0
2017-01-24 12:55:00,43.6,43.62,43.6,43.61,7090.0,32.5875,32.6024,32.5875,32.595,7090.0
2017-01-24 13:00:00,43.6,43.61,43.57,43.6,16769.0,32.5875,32.595,32.5651,32.5875,16769.0
2017-01-24 13:05:00,43.6,43.61,43.59,43.59,12731.0,32.5875,32.595,32.58,32.58,12731.0
2017-01-24 13:10:00,43.59,43.6,43.57,43.58,8871.0,32.58,32.5875,32.5651,32.5725,8871.0
2017-01-24 13:15:00,43.57,43.58,43.56,43.57,6630.0,32.5651,32.5725,32.5576,32.5651,6630.0
2017-01-24 13:20:00,43.57,43.57,43.53,43.55,9811.0,32.5651,32.5651,32.5352,32.5501,9811.0
2017-01-24 13:25:00,43.55,43.56,43.52,43.56,11652.0,32.5501,32.5576,32.5277,32.5576,11652.0
2017-01-24 13:30:00,43.57,43.58,43.53,43.55,21783.0,32.5651,32.5725,32.5352,32.5501,21783.0
2017-01-24 13:35:00,43.55,43.57,43.53,43.56,14985.0,32.5501,32.5651,32.5352,32.5576,14985.0
2017-01-24 13:40:00,43.57,43.59,43.56,43.59,20120.0,32.5651,32.58,32.5576,32.58,20120.0
2017-01-24 13:45:00,43.59,43.6,43.57,43.58,19363.0,32.58,32.5875,32.5651,32.5725,19363.0
2017-01-24 13:50:00,43.58,43.59,43.56,43.57,14521.0,32.5725,32.58,32.5576,32.5651,14521.0
2017-01-24 13:55:00,43.57,43.58,43.53,43.55,12994.0,32.5651,32.5725,32.5352,32.5501,12994.0
2017-01-24 14:00:00,43.55,43.55,43.51,43.54,11124.0,32.5501,32.5501,32.5202,32.5427,11124.0
2017-01-24 14:05:00,43.53,43.56,43.52,43.55,24342.0,32.5352,32.5576,32.5277,32.5501,24342.0
2017-01-24 14:10:00,43.55,43.56,43.52,43.55,10855.0,32.5501,32.5576,32.5277,32.5501,10855.0
2017-01-24 14:15:00,43.55,43.56,43.53,43.54,16924.0,32.5501,32.5576,32.5352,32.5427,16924.0
2017-01-24 14:20:00,43.55,43.55,43.52,43.52,7016.0,32.5501,32.5501,32.5277,32.5277,7016.0
2017-01-24 14:25:00,43.53,43.56,43.52,43.52,18707.0,32.5352,32.5576,32.5277,32.5277,18707.0
2017-01-24 14:30:00,43.53,43.55,43.52,43.53,14473.0,32.5352,32.5501,32.5277,32.5352,14473.0
2017-01-24 14:35:00,43.53,43.53,43.51,43.52,6924.0,32.5352,32.5352,32.5202,32.5277,6924.0
2017-01-24 14:40:00,43.52,43.55,43.51,43.52,12427.0,32.5277,32.5501,32.5202,32.5277,12427.0
2017-01-24 14:45:00,43.52,43.53,43.5,43.51,9089.0,32.5277,32.5352,32.5128,32.5202,9089.0
2017-01-24 14:50:00,43.51,43.54,43.5,43.51,16790.0,32.5202,32.5427,32.5128,32.5202,16790.0
2017-01-24 14:55:00,43.51,43.53,43.51,43.52,5399.0,32.5202,32.5352,32.5202,32.5277,5399.0
2017-01-24 15:00:00,43.52,43.53,43.48,43.49,20692.0,32.5277,32.5352,32.4978,32.5053,20692.0
2017-01-24 15:05:00,43.48,43.54,43.47,43.53,21534.0,32.4978,32.5427,32.4903,32.5352,21534.0
2017-01-24 15:10:00,43.53,43.54,43.5,43.5,15224.0,32.5352,32.5427,32.5128,32.5128,15224.0
2017-01-24 15:15:00,43.51,43.54,43.5,43.54,28029.0,32.5202,32.5427,32.5128,32.5427,28029.0
2017-01-24 15:20:00,43.55,43.57,43.52,43.54,14386.0,32.5501,32.5651,32.5277,32.5427,14386.0
2017-01-24 15:25:00,43.55,43.56,43.54,43.54,18509.0,32.5501,32.5576,32.5427,32.5427,18509.0
2017-01-24 15:30:00,43.55,43.57,43.52,43.52,35814.0,32.5501,32.5651,32.5277,32.5277,35814.0
2017-01-24 15:35:00,43.52,43.54,43.48,43.5,52131.0,32.5277,32.5427,32.4978,32.5128,52131.0
2017-01-24 15:40:00,43.5,43.5,43.44,43.44,48821.0,32.5128,32.5128,32.4679,32.4679,48821.0
2017-01-24 15:45:00,43.45,43.51,43.45,43.5,40377.0,32.4754,32.5202,32.4754,32.5128,40377.0
2017-01-24 15:50:00,43.49,43.5,43.45,43.45,75889.0,32.5053,32.5128,32.4754,32.4754,75889.0
2017-01-24 15:55:00,43.45,43.48,43.42,43.44,161604.0,32.4754,32.4978,32.453,32.4679,161604.0
2017-01-25 09:30:00,43.33,43.35,43.26,43.33,27609.0,32.3857,32.4006,32.3334,32.3857,27609.0
2017-01-25 09:35:00,43.31,43.46,43.3,43.46,10890.0,32.3707,32.4829,32.3633,32.4829,10890.0
2017-01-25 09:40:00,43.43,43.47,43.39,43.44,18904.0,32.4604,32.4903,32.4305,32.4679,18904.0
2017-01-25 09:45:00,43.45,43.49,43.43,43.47,24643.0,32.4754,32.5053,32.4604,32.4903,24643.0
2017-01-25 09:50:00,43.48,43.48,43.35,43.38,25037.0,32.4978,32.4978,32.4006,32.4231,25037.0
2017-01-25 09:55:00,43.38,43.42,43.35,43.37,10652.0,32.4231,32.453,32.4006,32.4156,10652.0
2017-01-25 10:00:00,43.37,43.39,43.31,43.38,13152.0,32.4156,32.4305,32.3707,32.4231,13152.0
2017-01-25 10:05:00,43.37,43.41,43.36,43.38,16493.0,32.4156,32.4455,32.4081,32.4231,16493.0
2017-01-25 10:10:00,43.39,43.42,43.37,43.4,15465.0,32.4305,32.453,32.4156,32.438,15465.0
2017-01-25 10:15:00,43.39,43.45,43.38,43.38,14123.0,32.4305,32.4754,32.4231,32.4231,14123.0
2017-01-25 10:20:00,43.38,43.46,43.36,43.44,18060.0,32.4231,32.4829,32.4081,32.4679,18060.0
2017-01-25 10:25:00,43.44,43.48,43.43,43.46,24614.0,32.4679,32.4978,32.4604,32.4829,24614.0
2017-01-25 10:30:00,43.46,43.49,43.44,43.45,11908.0,32.4829,32.5053,32.4679,32.4754,11908.0
2017-01-25 10:35:00,43.45,43.5,43.44,43.48,9544.0,32.4754,32.5128,32.4679,32.4978,9544.0
2017-01-25 10:40:00,43.48,43.49,43.42,43.42,8192.0,32.4978,32.5053,32.453,32.453,8192.0
2017-01-25 10:45:00,43.42,43.43,43.39,43.4,4375.0,32.453,32.4604,32.4305,32.438,4375.0
2017-01-25 10:50:00,43.4,43.43,43.37,43.4,7977.0,32.438,32.4604,32.4156,32.438,7977.0
2017-01-25 10:55:00,43.4,43.42,43.38,43.39,5334.0,32.438,32.453,32.4231,32.4305,5334.0
2017-01-25 11:00:00,43.4,43.46,43.4,43.45,9961.0,32.438,32.4829,32.438,32.4754,9961.0
2017-01-25 11:05:00,43.45,43.49,43.42,43.42,48434.0,32.4754,32.5053,32.453,32.453,48434.0
2017-01-25 11:10:00,43.42,43.42,43.35,43.35,11470.0,32.453,32.453,32.4006,32.4006,11470.0
2017-01-25 11:15:00,43.36,43.41,43.36,43.38,13796.0,32.4081,32.4455,32.4081,32.4231,13796.0
2017-01-25 11:20:00,43.38,43.41,43.36,43.39,9425.0,32.4231,32.4455,32.4081,32.4305,9425.0
2017-01-25 11:25:00,43.39,43.41,43.38,43.39,13621.0,32.4305,32.4455,32.4231,32.4305,13621.0
2017-01-25 11:30:00,43.39,43.41,43.36,43.38,11870.0,32.4305,32.4455,32.4081,32.4231,11870.0
2017-01-25 11:35:00,43.39,43.41,43.37,43.4,5158.0,32.4305,32.4455,32.4156,32.438,5158.0
2017-01-25 11:40:00,43.4,43.42,43.38,43.39,11349.0,32.438,32.453,32.4231,32.4305,11349.0
2017-01-25 11:45:00,43.39,43.39,43.33,43.34,13042.0,32.4305,32.4305,32.3857,32.3932,13042.0
2017-01-25 11:50:00,43.35,43.39,43.34,43.36,7803.0,32.4006,32.4305,32.3932,32.4081,7803.0
2017-01-25 11:55:00,43.36,43.39,43.35,43.38,6450.0,32.4081,32.4305,32.4006,32.4231,6450.0
2017-01-25 12:00:00,43.39,43.4,43.37,43.38,9884.0,32.4305,32.438,32.4156,32.4231,9884.0
2017-01-25 12:05:00,43.39,43.4,43.36,43.4,26125.0,32.4305,32.438,32.4081,32.438,26125.0
2017-01-25 12:10:00,43.4,43.41,43.38,43.38,16482.0,32.438,32.4455,32.4231,32.4231,16482.0
2017-01-25 12:15:00,43.39,43.39,43.36,43.38,6084.0,32.4305,32.4305,32.4081,32.4231,6084.0
2017-01-25 12:20:00,43.38,43.39,43.36,43.38,8680.0,32.4231,32.4305,32.4081,32.4231,8680.0
2017-01-25 12:25:00,43.38,43.38,43.36,43.38,12651.0,32.4231,32.4231,32.4081,32.4231,12651.0
2017-01-25 12:30:00,43.38,43.38,43.34,43.36,24722.0,32.4231,32.4231,32.3932,32.4081,24722.0
2017-01-25 12:35:00,43.36,43.37,43.34,43.34,13690.0,32.4081,32.4156,32.3932,32.3932,13690.0
2017-01-25 12:40:00,43.35,43.37,43.34,43.37,10014.0,32.4006,32.4156,32.3932,32.4156,10014.0
2017-01-25 12:45:00,43.37,43.38,43.35,43.36,10675.0,32.4156,32.4231,32.4006,32.4081,10675.0
2017-01-25 12:50:00,43.36,43.38,43.35,43.35,8005.0,32.4081,32.4231,32.4006,32.4006,8005.0
2017-01-25 12:55:00,43.35,43.4,43.34,43.39,16887.0,32.4006,32.438,32.3932,32.4305,16887.0
2017-01-25 13:00:00,43.39,43.4,43.35,43.36,13565.0,32.4305,32.438,32.4006,32.4081,13565.0
2017-01-25 13:05:00,43.36,43.37,43.35,43.36,6398.0,32.4081,32.4156,32.4006,32.4081,6398.0
2017-01-25 13:10:00,43.36,43.36,43.33,43.33,8689.0,32.4081,32.4081,32.3857,32.3857,8689.0
2017-01-25 13:15:00,43.32,43.33,43.3,43.33,11600.0,32.3782,32.3857,32.3633,32.3857,11600.0
2017-01-25 13:20:00,43.32,43.33,43.31,43.32,13476.0,32.3782,32.3857,32.3707,32.3782,13476.0
2017-01-25 13:25:00,43.31,43.33,43.3,43.31,7319.0,32.3707,32.3857,32.3633,32.3707,7319.0
2017-01-25 13:30:00,43.32,43.32,43.3,43.3,5571.0,32.3782,32.3782,32.3633,32.3633,5571.0
2017-01-25 13:35:00,43.31,43.31,43.29,43.3,3094.0,32.3707,32.3707,32.3558,32.3633,3094.0
2017-01-25 13:40:00,43.3,43.31,43.29,43.31,6322.0,32.3633,32.3707,32.3558,32.3707,6322.0
2017-01-25 13:45:00,43.3,43.3,43.25,43.26,27953.0,32.3633,32.3633,32.3259,32.3334,27953.0
2017-01-25 13:50:00,43.27,43.3,43.25,43.3,9880.0,32.3408,32.3633,32.3259,32.3633,9880.0
2017-01-25 13:55:00,43.3,43.33,43.3,43.3,19616.0,32.3633,32.3857,32.3633,32.3633,19616.0
2017-01-25 14:00:00,43.3,43.3,43.29,43.29,4059.0,32.3633,32.3633,32.3558,32.3558,4059.0
2017-01-25 14:05:00,43.29,43.32,43.29,43.3,7255.0,32.3558,32.3782,32.3558,32.3633,7255.0
2017-01-25 14:10:00,43.31,43.33,43.3,43.32,5040.0,32.3707,32.3857,32.3633,32.3782,5040.0
2017-01-25 14:15:00,43.33,43.35,43.31,43.34,13239.0,32.3857,32.4006,32.3707,32.3932,13239.0
2017-01-25 14:20:00,43.34,43.35,43.31,43.31,8165.0,32.3932,32.4006,32.3707,32.3707,8165.0
2017-01-25 14:25:00,43.32,43.34,43.31,43.33,4090.0,32.3782,32.3932,32.3707,32.3857,4090.0
2017-01-25 14:30:00,43.33,43.36,43.33,43.34,6695.0,32.3857,32.4081,32.3857,32.3932,6695.0
2017-01-25 14:35:00,43.34,43.34,43.32,43.33,5484.0,32.3932,32.3932,32.3782,32.3857,5484.0
2017-01-25 14:40:00,43.33,43.34,43.31,43.32,11432.0,32.3857,32.3932,32.3707,32.3782,11432.0
2017-01-25 14:45:00,43.32,43.33,43.31,43.32,6119.0,32.3782,32.3857,32.3707,32.3782,6119.0
2017-01-25 14:50:00,43.32,43.32,43.3,43.3,9189.0,32.3782,32.3782,32.3633,32.3633,9189.0
2017-01-25 14:55:00,43.31,43.31,43.29,43.3,11748.0,32.3707,32.3707,32.3558,32.3633,11748.0
2017-01-25 15:00:00,43.3,43.36,43.3,43.35,12852.0,32.3633,32.4081,32.3633,32.4006,12852.0
2017-01-25 15:05:00,43.36,43.36,43.33,43.36,13134.0,32.4081,32.4081,32.3857,32.4081,13134.0
2017-01-25 15:10:00,43.36,43.36,43.3,43.3,16780.0,32.4081,32.4081,32.3633,32.3633,16780.0
2017-01-25 15:15:00,43.31,43.32,43.3,43.31,11253.0,32.3707,32.3782,32.3633,32.3707,11253.0
2017-01-25 15:20:00,43.31,43.33,43.29,43.32,24151.0,32.3707,32.3857,32.3558,32.3782,24151.0
2017-01-25 15:25:00,43.32,43.33,43.29,43.3,31271.0,32.3782,32.3857,32.3558,32.3633,31271.0
2017-01-25 15:30:00,43.29,43.31,43.29,43.29,19848.0,32.3558,32.3707,32.3558,32.3558,19848.0
2017-01-25 15:35:00,43.29,43.32,43.29,43.32,19340.0,32.3558,32.3782,32.3558,32.3782,19340.0
2017-01-25 15:40:00,43.32,43.37,43.31,43.35,38338.0,32.3782,32.4156,32.3707,32.4006,38338.0
2017-01-25 15:45:00,43.35,43.39,43.34,43.39,52092.0,32.4006,32.4305,32.3932,32.4305,52092.0
2017-01-25 15:50:00,43.39,43.4,43.37,43.38,57715.0,32.4305,32.438,32.4156,32.4231,57715.0
2017-01-25 15:55:00,43.38,43.41,43.37,43.39,89525.0,32.4231,32.4455,32.4156,32.4305,89525.0
2017-01-26 09:30:00,43.39,43.48,43.33,43.45,24558.0,32.4305,32.4978,32.3857,32.4754,24558.0
2017-01-26 09:35:00,43.43,43.43,43.34,43.37,4484.0,32.4604,32.4604,32.3932,32.4156,4484.0
2017-01-26 09:40:00,43.38,43.47,43.35,43.4,29468.0,32.4231,32.4903,32.4006,32.438,29468.0
2017-01-26 09:45:00,43.42,43.54,43.42,43.54,40850.0,32.453,32.5427,32.453,32.5427,40850.0
2017-01-26 09:50:00,43.54,43.63,43.51,43.58,54020.0,32.5427,32.6099,32.5202,32.5725,54020.0
2017-01-26 09:55:00,43.57,43.58,43.48,43.54,11591.0,32.5651,32.5725,32.4978,32.5427,11591.0
2017-01-26 10:00:00,43.56,43.61,43.53,43.53,5004.0,32.5576,32.595,32.5352,32.5352,5004.0
2017-01-26 10:05:00,43.54,43.56,43.51,43.56,8850.0,32.5427,32.5576,32.5202,32.5576,8850.0
2017-01-26 10:10:00,43.55,43.55,43.51,43.54,13068.0,32.5501,32.5501,32.5202,32.5427,13068.0
2017-01-26 10:15:00,43.53,43.53,43.46,43.49,6870.0,32.5352,32.5352,32.4829,32.5053,6870.0
2017-01-26 10:20:00,43.49,43.6,43.49,43.6,10270.0,32.5053,32.5875,32.5053,32.5875,10270.0
2017-01-26 10:25:00,43.6,43.66,43.59,43.65,14504.0,32.5875,32.6323,32.58,32.6249,14504.0
2017-01-26 10:30:00,43.65,43.68,43.56,43.58,14464.0,32.6249,32.6473,32.5576,32.5725,14464.0
2017-01-26 10:35:00,43.58,43.58,43.52,43.54,12548.0,32.5725,32.5725,32.5277,32.5427,12548.0
2017-01-26 10:40:00,43.54,43.54,43.5,43.51,8580.0,32.5427,32.5427,32.5128,32.5202,8580.0
2017-01-26 10:45:00,43.51,43.51,43.47,43.48,5167.0,32.5202,32.5202,32.4903,32.4978,5167.0
2017-01-26 10:50:00,43.48,43.53,43.47,43.51,9337.0,32.4978,32.5352,32.4903,32.5202,9337.0
2017-01-26 10:55:00,43.51,43.54,43.5,43.51,9565.0,32.5202,32.5427,32.5128,32.5202,9565.0
2017-01-26 11:00:00,43.5,43.53,43.48,43.52,7380.0,32.5128,32.5352,32.4978,32.5277,7380.0
2017-01-26 11:05:00,43.52,43.53,43.47,43.5,8030.0,32.5277,32.5352,32.4903,32.5128,8030.0
2017-01-26 11:10:00,43.48,43.49,43.46,43.48,9446.0,32.4978,32.5053,32.4829,32.4978,9446.0
2017-01-26 11:15:00,43.47,43.47,43.4,43.42,17846.0,32.4903,32.4903,32.438,32.453,17846.0
2017-01-26 11:20:00,43.41,43.42,43.33,43.36,11473.0,32.4455,32.453,32.3857,32.4081,11473.0
2017-01-26 11:25:00,43.35,43.35,43.28,43.3,12909.0,32.4006,32.4006,32.3483,32.3633,12909.0
2017-01-26 11:30:00,43.31,43.34,43.31,43.34,10874.0,32.3707,32.3932,32.3707,32.3932,10874.0
2017-01-26 11:35:00,43.34,43.35,43.26,43.27,9568.0,32.3932,32.4006,32.3334,32.3408,9568.0
2017-01-26 11:40:00,43.28,43.3,43.28,43.3,14798.0,32.3483,32.3633,32.3483,32.3633,14798.0
2017-01-26 11:45:00,43.29,43.33,43.28,43.28,10425.0,32.3558,32.3857,32.3483,32.3483,10425.0
2017-01-26 11:50:00,43.28,43.28,43.24,43.27,12313.0,32.3483,32.3483,32.3184,32.3408,12313.0
2017-01-26 11:55:00,43.27,43.29,43.24,43.25,29147.0,32.3408,32.3558,32.3184,32.3259,29147.0
2017-01-26 12:00:00,43.24,43.28,43.23,43.23,12942.0,32.3184,32.3483,32.311,32.311,12942.0
2017-01-26 12:05:00,43.23,43.26,43.23,43.23,8088.0,32.311,32.3334,32.311,32.311,8088.0
2017-01-26 12:10:00,43.23,43.25,43.23,43.23,7368.0,32.311,32.3259,32.311,32.311,7368.0
2017-01-26 12:15:00,43.22,43.24,43.21,43.22,7331.0,32.3035,32.3184,32.296,32.3035,7331.0
2017-01-26 12:20:00,43.21,43.23,43.18,43.18,14336.0,32.296,32.311,32.2736,32.2736,14336.0
2017-01-26 12:25:00,43.19,43.22,43.18,43.22,10706.0,32.2811,32.3035,32.2736,32.3035,10706.0
2017-01-26 12:30:00,43.22,43.22,43.18,43.19,7986.0,32.3035,32.3035,32.2736,32.2811,7986.0
2017-01-26 12:35:00,43.19,43.23,43.18,43.22,8090.0,32.2811,32.311,32.2736,32.3035,8090.0
2017-01-26 12:40:00,43.21,43.25,43.2,43.25,9656.0,32.296,32.3259,32.2885,32.3259,9656.0
2017-01-26 12:45:00,43.25,43.31,43.25,43.29,10118.0,32.3259,32.3707,32.3259,32.3558,10118.0
2017-01-26 12:50:00,43.28,43.28,43.23,43.25,8195.0,32.3483,32.3483,32.311,32.3259,8195.0
2017-01-26 12:55:00,43.24,43.26,43.23,43.24,6020.0,32.3184,32.3334,32.311,32.3184,6020.0
2017-01-26 13:00:00,43.23,43.24,43.2,43.22,45752.0,32.311,32.3184,32.2885,32.3035,45752.0
2017-01-26 13:05:00,43.22,43.23,43.21,43.21,6183.0,32.3035,32.311,32.296,32.296,6183.0
2017-01-26 13:10:00,43.22,43.25,43.22,43.24,9659.0,32.3035,32.3259,32.3035,32.3184,9659.0
2017-01-26 13:15:00,43.25,43.25,43.23,43.24,8496.0,32.3259,32.3259,32.311,32.3184,8496.0
2017-01-26 13:20:00,43.24,43.25,43.22,43.25,14019.0,32.3184,32.3259,32.3035,32.3259,14019.0
2017-01-26 13:25:00,43.24,43.25,43.22,43.25,13336.0,32.3184,32.3259,32.3035,32.3259,13336.0
2017-01-26 13:30:00,43.25,43.28,43.24,43.28,9024.0,32.3259,32.3483,32.3184,32.3483,9024.0
2017-01-26 13:35:00,43.28,43.32,43.27,43.29,8390.0,32.3483,32.3782,32.3408,32.3558,8390.0
2017-01-26 13:40:00,43.29,43.29,43.26,43.26,6386.0,32.3558,32.3558,32.3334,32.3334,6386.0
2017-01-26 13:45:00,43.26,43.29,43.25,43.27,16299.0,32.3334,32.3558,32.3259,32.3408,16299.0
2017-01-26 13:50:00,43.27,43.28,43.24,43.27,9112.0,32.3408,32.3483,32.3184,32.3408,9112.0
2017-01-26 13:55:00,43.28,43.29,43.26,43.27,8172.0,32.3483,32.3558,32.3334,32.3408,8172.0
2017-01-26 14:00:00,43.27,43.28,43.23,43.23,6960.0,32.3408,32.3483,32.311,32.311,6960.0
2017-01-26 14:05:00,43.23,43.25,43.22,43.23,17830.0,32.311,32.3259,32.3035,32.311,17830.0
2017-01-26 14:10:00,43.22,43.25,43.21,43.21,7962.0,32.3035,32.3259,32.296,32.296,7962.0
2017-01-26 14:15:00,43.22,43.22,43.2,43.21,11084.0,32.3035,32.3035,32.2885,32.296,11084.0
2017-01-26 14:20:00,43.21,43.21,43.16,43.18,23685.0,32.296,32.296,32.2586,32.2736,23685.0
2017-01-26 14:25:00,43.18,43.19,43.14,43.15,12793.0,32.2736,32.2811,32.2437,32.2512,12793.0
2017-01-26 14:30:00,43.15,43.2,43.15,43.19,8328.0,32.2512,32.2885,32.2512,32.2811,8328.0
2017-01-26 14:35:00,43.2,43.2,43.17,43.18,4472.0,32.2885,32.2885,32.2661,32.2736,4472.0
2017-01-26 14:40:00,43.18,43.25,43.18,43.24,11912.0,32.2736,32.3259,32.2736,32.3184,11912.0
2017-01-26 14:45:00,43.25,43.26,43.21,43.22,8532.0,32.3259,32.3334,32.296,32.3035,8532.0
2017-01-26 14:50:00,43.23,43.24,43.22,43.24,3510.0,32.311,32.3184,32.3035,32.3184,3510.0
2017-01-26 14:55:00,43.24,43.25,43.23,43.25,5258.0,32.3184,32.3259,32.311,32.3259,5258.0
2017-01-26 15:00:00,43.24,43.26,43.23,43.23,13615.0,32.3184,32.3334,32.311,32.311,13615.0
2017-01-26 15:05:00,43.24,43.24,43.17,43.19,34105.0,32.3184,32.3184,32.2661,32.2811,34105.0
2017-01-26 15:10:00,43.19,43.27,43.19,43.26,11766.0,32.2811,32.3408,32.2811,32.3334,11766.0
2017-01-26 15:15:00,43.26,43.29,43.25,43.28,9193.0,32.3334,32.3558,32.3259,32.3483,9193.0
2017-01-26 15:20:00,43.29,43.29,43.25,43.26,9792.0,32.3558,32.3558,32.3259,32.3334,9792.0
2017-01-26 15:25:00,43.26,43.31,43.26,43.31,12088.0,32.3334,32.3707,32.3334,32.3707,12088.0
2017-01-26 15:30:00,43.31,43.34,43.29,43.34,15305.0,32.3707,32.3932,32.3558,32.3932,15305.0
2017-01-26 15:35:00,43.34,43.35,43.3,43.32,23107.0,32.3932,32.4006,32.3633,32.3782,23107.0
2017-01-26 15:40:00,43.32,43.35,43.3,43.32,20542.0,32.3782,32.4006,32.3633,32.3782,20542.0
2017-01-26 15:45:00,43.33,43.37,43.32,43.33,32833.0,32.3857,32.4156,32.3782,32.3857,32833.0
2017-01-26 15:50:00,43.33,43.33,43.28,43.31,41043.0,32.3857,32.3857,32.3483,32.3707,41043.0
2017-01-26 15:55:00,43.32,43.34,43.31,43.33,49765.0,32.3782,32.3932,32.3707,32.3857,49765.0
2017-01-27 09:30:00,43.41,43.49,43.38,43.39,28289.0,32.4455,32.5053,32.4231,32.4305,28289.0
2017-01-27 09:35:00,43.4,43.43,43.38,43.39,8395.0,32.438,32.4604,32.4231,32.4305,8395.0
2017-01-27 09:40:00,43.36,43.36,43.31,43.35,11670.0,32.4081,32.4081,32.3707,32.4006,11670.0
2017-01-27 09:45:00,43.35,43.35,43.3,43.33,10609.0,32.4006,32.4006,32.3633,32.3857,10609.0
2017-01-27 09:50:00,43.34,43.35,43.29,43.3,15894.0,32.3932,32.4006,32.3558,32.3633,15894.0
2017-01-27 09:55:00,43.3,43.45,43.27,43.35,14666.0,32.3633,32.4754,32.3408,32.4006,14666.0
2017-01-27 10:00:00,43.35,43.39,43.23,43.25,42587.0,32.4006,32.4305,32.311,32.3259,42587.0
2017-01-27 10:05:00,43.25,43.31,43.24,43.29,18538.0,32.3259,32.3707,32.3184,32.3558,18538.0
2017-01-27 10:10:00,43.3,43.34,43.29,43.29,8135.0,32.3633,32.3932,32.3558,32.3558,8135.0
2017-01-27 10:15:00,43.28,43.32,43.27,43.3,7252.0,32.3483,32.3782,32.3408,32.3633,7252.0
2017-01-27 10:20:00,43.3,43.33,43.29,43.32,6073.0,32.3633,32.3857,32.3558,32.3782,6073.0
2017-01-27 10:25:00,43.31,43.31,43.27,43.29,11241.0,32.3707,32.3707,32.3408,32.3558,11241.0
2017-01-27 10:30:00,43.28,43.31,43.23,43.24,30119.0,32.3483,32.3707,32.311,32.3184,30119.0
2017-01-27 10:35:00,43.25,43.26,43.21,43.21,13711.0,32.3259,32.3334,32.296,32.296,13711.0
2017-01-27 10:40:00,43.22,43.27,43.21,43.25,10448.0,32.3035,32.3408,32.296,32.3259,10448.0
2017-01-27 10:45:00,43.25,43.25,43.21,43.23,6892.0,32.3259,32.3259,32.296,32.311,6892.0
2017-01-27 10:50:00,43.22,43.24,43.19,43.24,11468.0,32.3035,32.3184,32.2811,32.3184,11468.0
2017-01-27 10:55:00,43.24,43.24,43.15,43.17,13148.0,32.3184,32.3184,32.2512,32.2661,13148.0
2017-01-27 11:00:00,43.18,43.19,43.15,43.18,7646.0,32.2736,32.2811,32.2512,32.2736,7646.0
2017-01-27 11:05:00,43.18,43.21,43.17,43.17,6942.0,32.2736,32.296,32.2661,32.2661,6942.0
2017-01-27 11:10:00,43.16,43.19,43.15,43.18,18780.0,32.2586,32.2811,32.2512,32.2736,18780.0
2017-01-27 11:15:00,43.18,43.2,43.16,43.16,11492.0,32.2736,32.2885,32.2586,32.2586,11492.0
2017-01-27 11:20:00,43.15,43.16,43.13,43.14,8832.0,32.2512,32.2586,32.2362,32.2437,8832.0
2017-01-27 11:25:00,43.14,43.15,43.1,43.12,8185.0,32.2437,32.2512,32.2138,32.2287,8185.0
2017-01-27 11:30:00,43.11,43.12,43.1,43.12,8838.0,32.2213,32.2287,32.2138,32.2287,8838.0
2017-01-27 11:35:00,43.12,43.12,43.09,43.1,18519.0,32.2287,32.2287,32.2063,32.2138,18519.0
2017-01-27 11:40:00,43.09,43.11,43.06,43.06,8254.0,32.2063,32.2213,32.1839,32.1839,8254.0
2017-01-27 11:45:00,43.07,43.09,43.06,43.09,9949.0,32.1914,32.2063,32.1839,32.2063,9949.0
2017-01-27 11:50:00,43.08,43.08,43.02,43.02,17889.0,32.1988,32.1988,32.154,32.154,17889.0
2017-01-27 11:55:00,43.02,43.09,43.0,43.06,12394.0,32.154,32.2063,32.139,32.1839,12394.0
2017-01-27 12:00:00,43.06,43.07,43.04,43.07,8691.0,32.1839,32.1914,32.1689,32.1914,8691.0
2017-01-27 12:05:00,43.08,43.08,43.03,43.05,7260.0,32.1988,32.1988,32.1615,32.1764,7260.0
2017-01-27 12:10:00,43.05,43.11,43.05,43.09,12398.0,32.1764,32.2213,32.1764,32.2063,12398.0
2017-01-27 12:15:00,43.1,43.12,43.09,43.1,14841.0,32.2138,32.2287,32.2063,32.2138,14841.0
2017-01-27 12:20:00,43.1,43.13,43.09,43.1,11238.0,32.2138,32.2362,32.2063,32.2138,11238.0
2017-01-27 12:25:00,43.1,43.1,43.05,43.07,8454.0,32.2138,32.2138,32.1764,32.1914,8454.0
2017-01-27 12:30:00,43.07,43.07,43.03,43.06,8121.0,32.1914,32.1914,32.1615,32.1839,8121.0
2017-01-27 12:35:00,43.05,43.1,43.05,43.09,4015.0,32.1764,32.2138,32.1764,32.2063,4015.0
2017-01-27 12:40:00,43.09,43.1,43.07,43.07,11792.0,32.2063,32.2138,32.1914,32.1914,11792.0
2017-01-27 12:45:00,43.07,43.09,43.05,43.07,5997.0,32.1914,32.2063,32.1764,32.1914,5997.0
2017-01-27 12:50:00,43.07,43.08,43.07,43.08,2974.0,32.1914,32.1988,32.1914,32.1988,2974.0
2017-01-27 12:55:00,43.08,43.1,43.07,43.08,8896.0,32.1988,32.2138,32.1914,32.1988,8896.0
2017-01-27 13:00:00,43.07,43.07,43.03,43.05,6419.0,32.1914,32.1914,32.1615,32.1764,6419.0
2017-01-27 13:05:00,43.04,43.07,43.04,43.05,6124.0,32.1689,32.1914,32.1689,32.1764,6124.0
2017-01-27 13:10:00,43.05,43.05,43.01,43.02,14223.0,32.1764,32.1764,32.1465,32.154,14223.0
2017-01-27 13:15:00,43.02,43.04,42.98,43.04,37604.0,32.154,32.1689,32.1241,32.1689,37604.0
2017-01-27 13:20:00,43.04,43.05,43.03,43.04,6232.0,32.1689,32.1764,32.1615,32.1689,6232.0
2017-01-27 13:25:00,43.04,43.04,43.01,43.04,16281.0,32.1689,32.1689,32.1465,32.1689,16281.0
2017-01-27 13:30:00,43.04,43.05,43.01,43.01,9353.0,32.1689,32.1764,32.1465,32.1465,9353.0
2017-01-27 13:35:00,43.02,43.02,43.0,43.0,13807.0,32.154,32.154,32.139,32.139,13807.0
2017-01-27 13:40:00,43.01,43.02,42.95,42.97,13661.0,32.1465,32.154,32.1017,32.1166,13661.0
2017-01-27 13:45:00,42.97,42.98,42.94,42.95,11409.0,32.1166,32.1241,32.0942,32.1017,11409.0
2017-01-27 13:50:00,42.96,42.97,42.95,42.96,11512.0,32.1091,32.1166,32.1017,32.1091,11512.0
2017-01-27 13:55:00,42.96,42.99,42.95,42.98,6500.0,32.1091,32.1316,32.1017,32.1241,6500.0
2017-01-27 14:00:00,42.98,43.01,42.97,43.01,18603.0,32.1241,32.1465,32.1166,32.1465,18603.0
2017-01-27 14:05:00,43.01,43.01,42.97,42.98,14362.0,32.1465,32.1465,32.1166,32.1241,14362.0
2017-01-27 14:10:00,42.99,43.0,42.98,43.0,11861.0,32.1316,32.139,32.1241,32.139,11861.0
2017-01-27 14:15:00,42.99,43.03,42.96,43.02,32103.0,32.1316,32.1615,32.1091,32.154,32103.0
2017-01-27 14:20:00,43.02,43.03,42.99,43.0,7249.0,32.154,32.1615,32.1316,32.139,7249.0
2017-01-27 14:25:00,42.99,42.99,42.97,42.98,7803.0,32.1316,32.1316,32.1166,32.1241,7803.0
2017-01-27 14:30:00,42.98,43.01,42.97,43.0,16995.0,32.1241,32.1465,32.1166,32.139,16995.0
2017-01-27 14:35:00,43.01,43.02,42.98,42.98,13034.0,32.1465,32.154,32.1241,32.1241,13034.0
2017-01-27 14:40:00,42.98,42.98,42.93,42.95,13988.0,32.1241,32.1241,32.0867,32.1017,13988.0
2017-01-27 14:45:00,42.95,42.98,42.95,42.95,7755.0,32.1017,32.1241,32.1017,32.1017,7755.0
2017-01-27 14:50:00,42.95,42.96,42.94,42.96,9960.0,32.1017,32.1091,32.0942,32.1091,9960.0
2017-01-27 14:55:00,42.95,42.96,42.92,42.92,8257.0,32.1017,32.1091,32.0793,32.0793,8257.0
2017-01-27 15:00:00,42.93,42.95,42.88,42.93,37076.0,32.0867,32.1017,32.0494,32.0867,37076.0
2017-01-27 15:05:00,42.93,42.93,42.9,42.91,7892.0,32.0867,32.0867,32.0643,32.0718,7892.0
2017-01-27 15:10:00,42.91,42.97,42.9,42.96,35144.0,32.0718,32.1166,32.0643,32.1091,35144.0
2017-01-27 15:15:00,42.96,42.99,42.96,42.97,24911.0,32.1091,32.1316,32.1091,32.1166,24911.0
2017-01-27 15:20:00,42.97,43.01,42.97,43.01,19086.0,32.1166,32.1465,32.1166,32.1465,19086.0
2017-01-27 15:25:00,43.01,43.01,42.98,42.98,22578.0,32.1465,32.1465,32.1241,32.1241,22578.0
2017-01-27 15:30:00,42.98,43.04,42.97,43.02,44062.0,32.1241,32.1689,32.1166,32.154,44062.0
2017-01-27 15:35:00,43.03,43.07,43.02,43.02,27853.0,32.1615,32.1914,32.154,32.154,27853.0
2017-01-27 15:40:00,43.02,43.05,43.02,43.03,23848.0,32.154,32.1764,32.154,32.1615,23848.0
2017-01-27 15:45:00,43.03,43.04,43.01,43.01,59309.0,32.1615,32.1689,32.1465,32.1465,59309.0
2017-01-27 15:50:00,43.02,43.05,43.01,43.02,129344.0,32.154,32.1764,32.1465,32.154,129344.0
2017-01-27 15:55:00,43.03,43.07,43.02,43.05,110398.0,32.1615,32.1914,32.154,32.1764,110398.0
2017-01-30 09:30:00,43.14,43.25,43.09,43.18,21758.0,32.2437,32.3259,32.2063,32.2736,21758.0
2017-01-30 09:35:00,43.19,43.2,43.1,43.12,9862.0,32.2811,32.2885,32.2138,32.2287,9862.0
2017-01-30 09:40:00,43.11,43.16,43.1,43.14,9108.0,32.2213,32.2586,32.2138,32.2437,9108.0
2017-01-30 09:45:00,43.15,43.23,43.12,43.16,17800.0,32.2512,32.311,32.2287,32.2586,17800.0
2017-01-30 09:50:00,43.17,43.24,43.14,43.17,14427.0,32.2661,32.3184,32.2437,32.2661,14427.0
2017-01-30 09:55:00,43.18,43.23,43.12,43.2,16942.0,32.2736,32.311,32.2287,32.2885,16942.0
2017-01-30 10:00:00,43.2,43.29,43.18,43.28,42944.0,32.2885,32.3558,32.2736,32.3483,42944.0
2017-01-30 10:05:00,43.27,43.3,43.23,43.24,10551.0,32.3408,32.3633,32.311,32.3184,10551.0
2017-01-30 10:10:00,43.24,43.25,43.16,43.23,16941.0,32.3184,32.3259,32.2586,32.311,16941.0
2017-01-30 10:15:00,43.22,43.23,43.17,43.18,19631.0,32.3035,32.311,32.2661,32.2736,19631.0
2017-01-30 10:20:00,43.19,43.2,43.07,43.07,15056.0,32.2811,32.2885,32.1914,32.1914,15056.0
2017-01-30 10:25:00,43.07,43.07,43.01,43.05,23396.0,32.1914,32.1914,32.1465,32.1764,23396.0
2017-01-30 10:30:00,43.05,43.07,43.02,43.05,13213.0,32.1764,32.1914,32.154,32.1764,13213.0
2017-01-30 10:35:00,43.04,43.1,43.04,43.1,18275.0,32.1689,32.2138,32.1689,32.2138,18275.0
2017-01-30 10:40:00,43.09,43.09,43.04,43.08,11300.0,32.2063,32.2063,32.1689,32.1988,11300.0
2017-01-30 10:45:00,43.07,43.09,43.05,43.05,17321.0,32.1914,32.2063,32.1764,32.1764,17321.0
2017-01-30 10:50:00,43.05,43.09,43.05,43.06,43627.0,32.1764,32.2063,32.1764,32.1839,43627.0
2017-01-30 10:55:00,43.07,43.1,43.04,43.07,22961.0,32.1914,32.2138,32.1689,32.1914,22961.0
2017-01-30 11:00:00,43.07,43.08,43.02,43.04,18093.0,32.1914,32.1988,32.154,32.1689,18093.0
2017-01-30 11:05:00,43.04,43.07,43.01,43.02,13582.0,32.1689,32.1914,32.1465,32.154,13582.0
2017-01-30 11:10:00,43.02,43.03,42.97,43.0,14703.0,32.154,32.1615,32.1166,32.139,14703.0
2017-01-30 11:15:00,43.0,43.03,42.98,43.01,10365.0,32.139,32.1615,32.1241,32.1465,10365.0
2017-01-30 11:20:00,43.01,43.03,42.99,43.02,15644.0,32.1465,32.1615,32.1316,32.154,15644.0
2017-01-30 11:25:00,43.02,43.04,42.99,43.01,12594.0,32.154,32.1689,32.1316,32.1465,12594.0
2017-01-30 11:30:00,43.01,43.02,42.97,42.98,12857.0,32.1465,32.154,32.1166,32.1241,12857.0
2017-01-30 11:35:00,42.97,43.0,42.95,43.0,17849.0,32.1166,32.139,32.1017,32.139,17849.0
2017-01-30 11:40:00,43.0,43.01,42.96,42.97,11674.0,32.139,32.1465,32.1091,32.1166,11674.0
2017-01-30 11:45:00,42.97,43.0,42.95,42.97,15226.0,32.1166,32.139,32.1017,32.1166,15226.0
2017-01-30 11:50:00,42.96,42.98,42.94,42.98,9667.0,32.1091,32.1241,32.0942,32.1241,9667.0
2017-01-30 11:55:00,42.98,43.02,42.97,43.0,18144.0,32.1241,32.154,32.1166,32.139,18144.0
2017-01-30 12:00:00,43.0,43.0,42.96,42.97,10412.0,32.139,32.139,32.1091,32.1166,10412.0
2017-01-30 12:05:00,42.98,42.99,42.91,42.91,9113.0,32.1241,32.1316,32.0718,32.0718,9113.0
2017-01-30 12:10:00,42.92,42.94,42.9,42.94,5954.0,32.0793,32.0942,32.0643,32.0942,5954.0
2017-01-30 12:15:00,42.94,42.94,42.9,42.91,15556.0,32.0942,32.0942,32.0643,32.0718,15556.0
2017-01-30 12:20:00,42.92,42.93,42.86,42.9,8971.0,32.0793,32.0867,32.0344,32.0643,8971.0
2017-01-30 12:25:00,42.9,42.93,42.89,42.91,5956.0,32.0643,32.0867,32.0568,32.0718,5956.0
2017-01-30 12:30:00,42.91,42.94,42.89,42.94,6803.0,32.0718,32.0942,32.0568,32.0942,6803.0
2017-01-30 12:35:00,42.94,42.97,42.93,42.96,8819.0,32.0942,32.1166,32.0867,32.1091,8819.0
2017-01-30 12:40:00,42.96,42.96,42.94,42.95,5514.0,32.1091,32.1091,32.0942,32.1017,5514.0
2017-01-30 12:45:00,42.94,42.95,42.92,42.92,4819.0,32.0942,32.1017,32.0793,32.0793,4819.0
2017-01-30 12:50:00,42.91,42.92,42.9,42.91,5011.0,32.0718,32.0793,32.0643,32.0718,5011.0
2017-01-30 12:55:00,42.91,42.95,42.91,42.95,7060.0,32.0718,32.1017,32.0718,32.1017,7060.0
2017-01-30 13:00:00,42.95,42.98,42.93,42.97,7352.0,32.1017,32.1241,32.0867,32.1166,7352.0
2017-01-30 13:05:00,42.97,43.0,42.95,42.96,10583.0,32.1166,32.139,32.1017,32.1091,10583.0
2017-01-30 13:10:00,42.96,42.96,42.92,42.93,9353.0,32.1091,32.1091,32.0793,32.0867,9353.0
2017-01-30 13:15:00,42.94,42.96,42.92,42.93,4058.0,32.0942,32.1091,32.0793,32.0867,4058.0
2017-01-30 13:20:00,42.92,42.95,42.92,42.95,5862.0,32.0793,32.1017,32.0793,32.1017,5862.0
2017-01-30 13:25:00,42.95,42.97,42.94,42.96,15234.0,32.1017,32.1166,32.0942,32.1091,15234.0
2017-01-30 13:30:00,42.96,42.96,42.91,42.93,6532.0,32.1091,32.1091,32.0718,32.0867,6532.0
2017-01-30 13:35:00,42.93,42.93,42.9,42.91,5025.0,32.0867,32.0867,32.0643,32.0718,5025.0
2017-01-30 13:40:00,42.9,42.96,42.9,42.94,10632.0,32.0643,32.1091,32.0643,32.0942,10632.0
2017-01-30 13:45:00,42.94,42.95,42.93,42.95,3851.0,32.0942,32.1017,32.0867,32.1017,3851.0
2017-01-30 13:50:00,42.94,42.95,42.91,42.93,10716.0,32.0942,32.1017,32.0718,32.0867,10716.0
2017-01-30 13:55:00,42.93,42.96,42.93,42.95,10227.0,32.0867,32.1091,32.0867,32.1017,10227.0
2017-01-30 14:00:00,42.95,42.99,42.94,42.98,17795.0,32.1017,32.1316,32.0942,32.1241,17795.0
2017-01-30 14:05:00,42.99,43.04,42.98,43.03,12342.0,32.1316,32.1689,32.1241,32.1615,12342.0
2017-01-30 14:10:00,43.04,43.08,42.99,43.07,24493.0,32.1689,32.1988,32.1316,32.1914,24493.0
2017-01-30 14:15:00,43.07,43.1,43.05,43.1,13537.0,32.1914,32.2138,32.1764,32.2138,13537.0
2017-01-30 14:20:00,43.09,43.11,43.05,43.07,10501.0,32.2063,32.2213,32.1764,32.1914,10501.0
2017-01-30 14:25:00,43.08,43.1,43.06,43.07,16003.0,32.1988,32.2138,32.1839,32.1914,16003.0
2017-01-30 14:30:00,43.07,43.08,43.06,43.06,15507.0,32.1914,32.1988,32.1839,32.1839,15507.0
2017-01-30 14:35:00,43.07,43.08,43.05,43.08,9644.0,32.1914,32.1988,32.1764,32.1988,9644.0
2017-01-30 14:40:00,43.08,43.12,43.07,43.1,18843.0,32.1988,32.2287,32.1914,32.2138,18843.0
2017-01-30 14:45:00,43.1,43.1,43.08,43.09,9033.0,32.2138,32.2138,32.1988,32.2063,9033.0
2017-01-30 14:50:00,43.1,43.14,43.1,43.13,18438.0,32.2138,32.2437,32.2138,32.2362,18438.0
2017-01-30 14:55:00,43.13,43.14,43.12,43.14,13282.0,32.2362,32.2437,32.2287,32.2437,13282.0
2017-01-30 15:00:00,43.14,43.17,43.12,43.13,20656.0,32.2437,32.2661,32.2287,32.2362,20656.0
2017-01-30 15:05:00,43.12,43.13,43.08,43.08,16977.0,32.2287,32.2362,32.1988,32.1988,16977.0
2017-01-30 15:10:00,43.08,43.1,43.06,43.09,16931.0,32.1988,32.2138,32.1839,32.2063,16931.0
2017-01-30 15:15:00,43.09,43.11,43.07,43.11,15161.0,32.2063,32.2213,32.1914,32.2213,15161.0
2017-01-30 15:20:00,43.11,43.11,43.05,43.06,16997.0,32.2213,32.2213,32.1764,32.1839,16997.0
2017-01-30 15:25:00,43.07,43.08,43.05,43.08,18538.0,32.1914,32.1988,32.1764,32.1988,18538.0
2017-01-30 15:30:00,43.08,43.12,43.08,43.12,20505.0,32.1988,32.2287,32.1988,32.2287,20505.0
2017-01-30 15:35:00,43.11,43.12,43.09,43.1,35466.0,32.2213,32.2287,32.2063,32.2138,35466.0
2017-01-30 15:40:00,43.09,43.14,43.09,43.14,40001.0,32.2063,32.2437,32.2063,32.2437,40001.0
2017-01-30 15:45:00,43.14,43.17,43.13,43.16,45282.0,32.2437,32.2661,32.2362,32.2586,45282.0
2017-01-30 15:50:00,43.17,43.2,43.17,43.19,49859.0,32.2661,32.2885,32.2661,32.2811,49859.0
2017-01-30 15:55:00,43.19,43.22,43.18,43.22,96917.0,32.2811,32.3035,32.2736,32.3035,96917.0
2017-01-31 09:30:00,43.32,43.44,43.32,43.38,40165.0,32.3782,32.4679,32.3782,32.4231,40165.0
2017-01-31 09:35:00,43.38,43.49,43.38,43.42,16815.0,32.4231,32.5053,32.4231,32.453,16815.0
2017-01-31 09:40:00,43.43,43.54,43.42,43.54,30731.0,32.4604,32.5427,32.453,32.5427,30731.0
2017-01-31 09:45:00,43.55,43.58,43.5,43.5,24499.0,32.5501,32.5725,32.5128,32.5128,24499.0
2017-01-31 09:50:00,43.49,43.49,43.4,43.41,26731.0,32.5053,32.5053,32.438,32.4455,26731.0
2017-01-31 09:55:00,43.42,43.42,43.28,43.33,17179.0,32.453,32.453,32.3483,32.3857,17179.0
2017-01-31 10:00:00,43.33,43.39,43.3,43.37,18393.0,32.3857,32.4305,32.3633,32.4156,18393.0
2017-01-31 10:05:00,43.38,43.46,43.38,43.44,34361.0,32.4231,32.4829,32.4231,32.4679,34361.0
2017-01-31 10:10:00,43.45,43.56,43.44,43.53,48116.0,32.4754,32.5576,32.4679,32.5352,48116.0
2017-01-31 10:15:00,43.54,43.56,43.49,43.5,66149.0,32.5427,32.5576,32.5053,32.5128,66149.0
2017-01-31 10:20:00,43.51,43.54,43.42,43.5,24279.0,32.5202,32.5427,32.453,32.5128,24279.0
2017-01-31 10:25:00,43.5,43.51,43.45,43.47,15695.0,32.5128,32.5202,32.4754,32.4903,15695.0
2017-01-31 10:30:00,43.46,43.5,43.46,43.49,15143.0,32.4829,32.5128,32.4829,32.5053,15143.0
2017-01-31 10:35:00,43.5,43.59,43.49,43.59,19835.0,32.5128,32.58,32.5053,32.58,19835.0
2017-01-31 10:40:00,43.59,43.6,43.52,43.57,17130.0,32.58,32.5875,32.5277,32.5651,17130.0
2017-01-31 10:45:00,43.58,43.68,43.57,43.66,35322.0,32.5725,32.6473,32.5651,32.6323,35322.0
2017-01-31 10:50:00,43.66,43.76,43.65,43.75,17417.0,32.6323,32.7071,32.6249,32.6996,17417.0
2017-01-31 10:55:00,43.75,43.79,43.7,43.7,13455.0,32.6996,32.7295,32.6622,32.6622,13455.0
2017-01-31 11:00:00,43.71,43.81,43.69,43.8,18625.0,32.6697,32.7445,32.6548,32.737,18625.0
2017-01-31 11:05:00,43.8,43.81,43.73,43.77,36006.0,32.737,32.7445,32.6847,32.7146,36006.0
2017-01-31 11:10:00,43.76,43.8,43.75,43.8,23707.0,32.7071,32.737,32.6996,32.737,23707.0
2017-01-31 11:15:00,43.79,43.8,43.74,43.74,16561.0,32.7295,32.737,32.6921,32.6921,16561.0
2017-01-31 11:20:00,43.75,43.77,43.72,43.76,22410.0,32.6996,32.7146,32.6772,32.7071,22410.0
2017-01-31 11:25:00,43.76,43.76,43.7,43.75,32720.0,32.7071,32.7071,32.6622,32.6996,32720.0
2017-01-31 11:30:00,43.76,43.8,43.73,43.75,30149.0,32.7071,32.737,32.6847,32.6996,30149.0
2017-01-31 11:35:00,43.75,43.8,43.71,43.79,20069.0,32.6996,32.737,32.6697,32.7295,20069.0
2017-01-31 11:40:00,43.79,43.81,43.77,43.77,25183.0,32.7295,32.7445,32.7146,32.7146,25183.0
2017-01-31 11:45:00,43.77,43.84,43.75,43.81,28625.0,32.7146,32.7669,32.6996,32.7445,28625.0
2017-01-31 11:50:00,43.82,43.87,43.8,43.85,20227.0,32.7519,32.7893,32.737,32.7744,20227.0
2017-01-31 11:55:00,43.85,43.89,43.83,43.85,18256.0,32.7744,32.8042,32.7594,32.7744,18256.0
2017-01-31 12:00:00,43.84,43.93,43.84,43.91,27163.0,32.7669,32.8341,32.7669,32.8192,27163.0
2017-01-31 12:05:00,43.91,43.96,43.9,43.94,16624.0,32.8192,32.8566,32.8117,32.8416,16624.0
2017-01-31 12:10:00,43.94,43.94,43.89,43.92,20922.0,32.8416,32.8416,32.8042,32.8267,20922.0
2017-01-31 12:15:00,43.92,43.97,43.91,43.91,13326.0,32.8267,32.864,32.8192,32.8192,13326.0
2017-01-31 12:20:00,43.92,43.94,43.91,43.92,5407.0,32.8267,32.8416,32.8192,32.8267,5407.0
2017-01-31 12:25:00,43.91,43.93,43.86,43.92,13187.0,32.8192,32.8341,32.7818,32.8267,13187.0
2017-01-31 12:30:00,43.93,43.98,43.92,43.98,17801.0,32.8341,32.8715,32.8267,32.8715,17801.0
2017-01-31 12:35:00,43.98,44.04,43.95,44.03,90486.0,32.8715,32.9164,32.8491,32.9089,90486.0
2017-01-31 12:40:00,44.04,44.13,44.03,44.1,36428.0,32.9164,32.9836,32.9089,32.9612,36428.0
2017-01-31 12:45:00,44.09,44.13,44.08,44.12,63359.0,32.9537,32.9836,32.9463,32.9762,63359.0
2017-01-31 12:50:00,44.13,44.19,44.11,44.16,27781.0,32.9836,33.0285,32.9687,33.0061,27781.0
2017-01-31 12:55:00,44.15,44.2,44.14,44.19,15773.0,32.9986,33.0359,32.9911,33.0285,15773.0
2017-01-31 13:00:00,44.19,44.2,44.17,44.18,18325.0,33.0285,33.0359,33.0135,33.021,18325.0
2017-01-31 13:05:00,44.19,44.24,44.18,44.23,25411.0,33.0285,33.0658,33.021,33.0584,25411.0
2017-01-31 13:10:00,44.23,44.25,44.19,44.23,23528.0,33.0584,33.0733,33.0285,33.0584,23528.0
2017-01-31 13:15:00,44.23,44.24,44.22,44.23,14904.0,33.0584,33.0658,33.0509,33.0584,14904.0
2017-01-31 13:20:00,44.23,44.24,44.2,44.23,27582.0,33.0584,33.0658,33.0359,33.0584,27582.0
2017-01-31 13:25:00,44.23,44.25,44.17,44.18,20432.0,33.0584,33.0733,33.0135,33.021,20432.0
2017-01-31 13:30:00,44.18,44.23,44.18,44.21,45899.0,33.021,33.0584,33.021,33.0434,45899.0
2017-01-31 13:35:00,44.22,44.22,44.18,44.22,27809.0,33.0509,33.0509,33.021,33.0509,27809.0
2017-01-31 13:40:00,44.22,44.23,44.19,44.2,34910.0,33.0509,33.0584,33.0285,33.0359,34910.0
2017-01-31 13:45:00,44.2,44.27,44.2,44.27,47628.0,33.0359,33.0883,33.0359,33.0883,47628.0
2017-01-31 13:50:00,44.27,44.28,44.21,44.26,26553.0,33.0883,33.0957,33.0434,33.0808,26553.0
2017-01-31 13:55:00,44.26,44.27,44.22,44.25,38933.0,33.0808,33.0883,33.0509,33.0733,38933.0
2017-01-31 14:00:00,44.24,44.26,44.22,44.26,30366.0,33.0658,33.0808,33.0509,33.0808,30366.0
2017-01-31 14:05:00,44.26,44.28,44.25,44.28,19304.0,33.0808,33.0957,33.0733,33.0957,19304.0
2017-01-31 14:10:00,44.27,44.32,44.27,44.29,35346.0,33.0883,33.1256,33.0883,33.1032,35346.0
2017-01-31 14:15:00,44.29,44.3,44.25,44.27,28889.0,33.1032,33.1107,33.0733,33.0883,28889.0
2017-01-31 14:20:00,44.27,44.33,44.27,44.3,40959.0,33.0883,33.1331,33.0883,33.1107,40959.0
2017-01-31 14:25:00,44.3,44.31,44.26,44.27,37140.0,33.1107,33.1182,33.0808,33.0883,37140.0
2017-01-31 14:30:00,44.27,44.29,44.26,44.26,34067.0,33.0883,33.1032,33.0808,33.0808,34067.0
2017-01-31 14:35:00,44.27,44.27,44.21,44.23,25133.0,33.0883,33.0883,33.0434,33.0584,25133.0
2017-01-31 14:40:00,44.22,44.28,44.2,44.27,24294.0,33.0509,33.0957,33.0359,33.0883,24294.0
2017-01-31 14:45:00,44.27,44.3,44.25,44.29,59447.0,33.0883,33.1107,33.0733,33.1032,59447.0
2017-01-31 14:50:00,44.29,44.33,44.26,44.29,57124.0,33.1032,33.1331,33.0808,33.1032,57124.0
2017-01-31 14:55:00,44.29,44.29,44.22,44.23,23922.0,33.1032,33.1032,33.0509,33.0584,23922.0
2017-01-31 15:00:00,44.24,44.26,44.18,44.21,22073.0,33.0658,33.0808,33.021,33.0434,22073.0
2017-01-31 15:05:00,44.22,44.22,44.18,44.19,32026.0,33.0509,33.0509,33.021,33.0285,32026.0
2017-01-31 15:10:00,44.19,44.23,44.18,44.22,24252.0,33.0285,33.0584,33.021,33.0509,24252.0
2017-01-31 15:15:00,44.23,44.23,44.17,44.17,18678.0,33.0584,33.0584,33.0135,33.0135,18678.0
2017-01-31 15:20:00,44.18,44.22,44.15,44.18,60770.0,33.021,33.0509,32.9986,33.021,60770.0
2017-01-31 15:25:00,44.18,44.26,44.18,44.24,64865.0,33.021,33.0808,33.021,33.0658,64865.0
2017-01-31 15:30:00,44.23,44.3,44.23,44.27,36926.0,33.0584,33.1107,33.0584,33.0883,36926.0
2017-01-31 15:35:00,44.26,44.3,44.21,44.22,46850.0,33.0808,33.1107,33.0434,33.0509,46850.0
2017-01-31 15:40:00,44.22,44.23,44.18,44.2,64422.0,33.0509,33.0584,33.021,33.0359,64422.0
2017-01-31 15:45:00,44.21,44.22,44.18,44.21,47161.0,33.0434,33.0509,33.021,33.0434,47161.0
2017-01-31 15:50:00,44.21,44.22,44.18,44.19,94275.0,33.0434,33.0509,33.021,33.0285,94275.0
2017-01-31 15:55:00,44.18,44.27,44.16,44.26,170834.0,33.021,33.0883,33.0061,33.0808,170834.0
2017-02-01 09:30:00,43.97,44.03,43.58,43.63,78718.0,32.864,32.9089,32.5725,32.6099,78718.0
2017-02-01 09:35:00,43.64,43.72,43.58,43.71,55737.0,32.6174,32.6772,32.5725,32.6697,55737.0
2017-02-01 09:40:00,43.71,43.95,43.71,43.89,67723.0,32.6697,32.8491,32.6697,32.8042,67723.0
2017-02-01 09:45:00,43.89,43.91,43.8,43.89,40977.0,32.8042,32.8192,32.737,32.8042,40977.0
2017-02-01 09:50:00,43.89,43.96,43.85,43.87,39843.0,32.8042,32.8566,32.7744,32.7893,39843.0
2017-02-01 09:55:00,43.87,44.02,43.87,43.95,41256.0,32.7893,32.9014,32.7893,32.8491,41256.0
2017-02-01 10:00:00,43.96,44.0,43.89,43.91,35634.0,32.8566,32.8865,32.8042,32.8192,35634.0
2017-02-01 10:05:00,43.92,43.95,43.84,43.89,51448.0,32.8267,32.8491,32.7669,32.8042,51448.0
2017-02-01 10:10:00,43.88,43.89,43.78,43.81,41086.0,32.7968,32.8042,32.722,32.7445,41086.0
2017-02-01 10:15:00,43.81,43.83,43.75,43.76,32897.0,32.7445,32.7594,32.6996,32.7071,32897.0
2017-02-01 10:20:00,43.77,43.77,43.61,43.61,82328.0,32.7146,32.7146,32.595,32.595,82328.0
2017-02-01 10:25:00,43.6,43.62,43.55,43.62,49079.0,32.5875,32.6024,32.5501,32.6024,49079.0
2017-02-01 10:30:00,43.63,43.64,43.59,43.59,15960.0,32.6099,32.6174,32.58,32.58,15960.0
2017-02-01 10:35:00,43.58,43.6,43.55,43.6,20209.0,32.5725,32.5875,32.5501,32.5875,20209.0
2017-02-01 10:40:00,43.59,43.59,43.52,43.55,18236.0,32.58,32.58,32.5277,32.5501,18236.0
2017-02-01 10:45:00,43.56,43.56,43.47,43.51,21666.0,32.5576,32.5576,32.4903,32.5202,21666.0
2017-02-01 10:50:00,43.51,43.53,43.45,43.46,18120.0,32.5202,32.5352,32.4754,32.4829,18120.0
2017-02-01 10:55:00,43.45,43.45,43.32,43.34,34242.0,32.4754,32.4754,32.3782,32.3932,34242.0
2017-02-01 11:00:00,43.35,43.37,43.31,43.37,31608.0,32.4006,32.4156,32.3707,32.4156,31608.0
2017-02-01 11:05:00,43.37,43.42,43.32,43.4,21523.0,32.4156,32.453,32.3782,32.438,21523.0
2017-02-01 11:10:00,43.4,43.48,43.37,43.48,24966.0,32.438,32.4978,32.4156,32.4978,24966.0
2017-02-01 11:15:00,43.48,43.57,43.45,43.45,38253.0,32.4978,32.5651,32.4754,32.4754,38253.0
2017-02-01 11:20:00,43.45,43.48,43.42,43.45,15510.0,32.4754,32.4978,32.453,32.4754,15510.0
2017-02-01 11:25:00,43.44,43.48,43.43,43.48,16758.0,32.4679,32.4978,32.4604,32.4978,16758.0
2017-02-01 11:30:00,43.48,43.48,43.42,43.46,23149.0,32.4978,32.4978,32.453,32.4829,23149.0
2017-02-01 11:35:00,43.47,43.48,43.41,43.47,23205.0,32.4903,32.4978,32.4455,32.4903,23205.0
2017-02-01 11:40:00,43.47,43.48,43.41,43.41,26642.0,32.4903,32.4978,32.4455,32.4455,26642.0
2017-02-01 11:45:00,43.42,43.44,43.34,43.35,22369.0,32.453,32.4679,32.3932,32.4006,22369.0
2017-02-01 11:50:00,43.35,43.37,43.32,43.35,19939.0,32.4006,32.4156,32.3782,32.4006,19939.0
2017-02-01 11:55:00,43.36,43.37,43.33,43.34,21711.0,32.4081,32.4156,32.3857,32.3932,21711.0
2017-02-01 12:00:00,43.34,43.4,43.33,43.4,14948.0,32.3932,32.438,32.3857,32.438,14948.0
2017-02-01 12:05:00,43.39,43.4,43.35,43.35,16679.0,32.4305,32.438,32.4006,32.4006,16679.0
2017-02-01 12:10:00,43.34,43.39,43.33,43.33,13130.0,32.3932,32.4305,32.3857,32.3857,13130.0
2017-02-01 12:15:00,43.33,43.37,43.31,43.37,36118.0,32.3857,32.4156,32.3707,32.4156,36118.0
2017-02-01 12:20:00,43.37,43.38,43.33,43.33,15631.0,32.4156,32.4231,32.3857,32.3857,15631.0
2017-02-01 12:25:00,43.33,43.36,43.32,43.34,15706.0,32.3857,32.4081,32.3782,32.3932,15706.0
2017-02-01 12:30:00,43.34,43.38,43.33,43.34,13678.0,32.3932,32.4231,32.3857,32.3932,13678.0
2017-02-01 12:35:00,43.34,43.4,43.34,43.35,17576.0,32.3932,32.438,32.3932,32.4006,17576.0
2017-02-01 12:40:00,43.34,43.35,43.29,43.32,15985.0,32.3932,32.4006,32.3558,32.3782,15985.0
2017-02-01 12:45:00,43.31,43.32,43.27,43.27,8818.0,32.3707,32.3782,32.3408,32.3408,8818.0
2017-02-01 12:50:00,43.26,43.35,43.24,43.34,17021.0,32.3334,32.4006,32.3184,32.3932,17021.0
2017-02-01 12:55:00,43.34,43.41,43.34,43.37,12497.0,32.3932,32.4455,32.3932,32.4156,12497.0
2017-02-01 13:00:00,43.37,43.4,43.36,43.4,16523.0,32.4156,32.438,32.4081,32.438,16523.0
2017-02-01 13:05:00,43.4,43.43,43.4,43.41,18940.0,32.438,32.4604,32.438,32.4455,18940.0
2017-02-01 13:10:00,43.41,43.44,43.39,43.4,9858.0,32.4455,32.4679,32.4305,32.438,9858.0
2017-02-01 13:15:00,43.4,43.47,43.39,43.44,34314.0,32.438,32.4903,32.4305,32.4679,34314.0
2017-02-01 13:20:00,43.44,43.44,43.4,43.43,23894.0,32.4679,32.4679,32.438,32.4604,23894.0
2017-02-01 13:25:00,43.43,43.44,43.35,43.38,34546.0,32.4604,32.4679,32.4006,32.4231,34546.0
2017-02-01 13:30:00,43.39,43.42,43.38,43.39,30772.0,32.4305,32.453,32.4231,32.4305,30772.0
2017-02-01 13:35:00,43.4,43.41,43.36,43.36,9710.0,32.438,32.4455,32.4081,32.4081,9710.0
2017-02-01 13:40:00,43.37,43.44,43.35,43.41,13158.0,32.4156,32.4679,32.4006,32.4455,13158.0
2017-02-01 13:45:00,43.41,43.41,43.38,43.41,10772.0,32.4455,32.4455,32.4231,32.4455,10772.0
2017-02-01 13:50:00,43.4,43.46,43.38,43.41,52131.0,32.438,32.4829,32.4231,32.4455,52131.0
2017-02-01 13:55:00,43.42,43.5,43.39,43.47,55343.0,32.453,32.5128,32.4305,32.4903,55343.0
2017-02-01 14:00:00,43.46,43.69,43.37,43.69,70753.0,32.4829,32.6548,32.4156,32.6548,70753.0
2017-02-01 14:05:00,43.71,43.73,43.62,43.62,17915.0,32.6697,32.6847,32.6024,32.6024,17915.0
2017-02-01 14:10:00,43.61,43.66,43.59,43.64,21183.0,32.595,32.6323,32.58,32.6174,21183.0
2017-02-01 14:15:00,43.65,43.72,43.64,43.72,28678.0,32.6249,32.6772,32.6174,32.6772,28678.0
2017-02-01 14:20:00,43.73,43.74,43.68,43.68,15754.0,32.6847,32.6921,32.6473,32.6473,15754.0
2017-02-01 14:25:00,43.67,43.7,43.61,43.61,140295.0,32.6398,32.6622,32.595,32.595,140295.0
2017-02-01 14:30:00,43.62,43.68,43.62,43.64,20242.0,32.6024,32.6473,32.6024,32.6174,20242.0
2017-02-01 14:35:00,43.63,43.63,43.49,43.53,46420.0,32.6099,32.6099,32.5053,32.5352,46420.0
2017-02-01 14:40:00,43.54,43.58,43.5,43.52,20065.0,32.5427,32.5725,32.5128,32.5277,20065.0
2017-02-01 14:45:00,43.53,43.54,43.48,43.52,13541.0,32.5352,32.5427,32.4978,32.5277,13541.0
2017-02-01 14:50:00,43.53,43.55,43.5,43.52,33541.0,32.5352,32.5501,32.5128,32.5277,33541.0
2017-02-01 14:55:00,43.51,43.54,43.49,43.53,29239.0,32.5202,32.5427,32.5053,32.5352,29239.0
2017-02-01 15:00:00,43.52,43.53,43.48,43.5,50741.0,32.5277,32.5352,32.4978,32.5128,50741.0
2017-02-01 15:05:00,43.5,43.51,43.45,43.45,18662.0,32.5128,32.5202,32.4754,32.4754,18662.0
2017-02-01 15:10:00,43.44,43.46,43.38,43.4,22137.0,32.4679,32.4829,32.4231,32.438,22137.0
2017-02-01 15:15:00,43.4,43.46,43.4,43.41,25325.0,32.438,32.4829,32.438,32.4455,25325.0
2017-02-01 15:20:00,43.41,43.45,43.4,43.44,35870.0,32.4455,32.4754,32.438,32.4679,35870.0
2017-02-01 15:25:00,43.44,43.46,43.41,43.43,45877.0,32.4679,32.4829,32.4455,32.4604,45877.0
2017-02-01 15:30:00,43.42,43.45,43.41,43.44,81474.0,32.453,32.4754,32.4455,32.4679,81474.0
2017-02-01 15:35:00,43.44,43.45,43.38,43.43,103566.0,32.4679,32.4754,32.4231,32.4604,103566.0
2017-02-01 15:40:00,43.44,43.46,43.34,43.34,72936.0,32.4679,32.4829,32.3932,32.3932,72936.0
2017-02-01 15:45:00,43.34,43.38,43.34,43.37,79105.0,32.3932,32.4231,32.3932,32.4156,79105.0
2017-02-01 15:50:00,43.37,43.38,43.36,43.36,68898.0,32.4156,32.4231,32.4081,32.4081,68898.0
2017-02-01 15:55:00,43.37,43.42,43.36,43.36,140492.0,32.4156,32.453,32.4081,32.4081,140492.0
2017-02-02 09:30:00,43.36,43.37,43.26,43.26,47199.0,32.4081,32.4156,32.3334,32.3334,47199.0
2017-02-02 09:35:00,43.26,43.36,43.22,43.31,36544.0,32.3334,32.4081,32.3035,32.3707,36544.0
2017-02-02 09:40:00,43.31,43.36,43.28,43.33,24746.0,32.3707,32.4081,32.3483,32.3857,24746.0
2017-02-02 09:45:00,43.33,43.33,43.14,43.2,39613.0,32.3857,32.3857,32.2437,32.2885,39613.0
2017-02-02 09:50:00,43.19,43.2,43.13,43.13,18975.0,32.2811,32.2885,32.2362,32.2362,18975.0
2017-02-02 09:55:00,43.13,43.13,43.05,43.07,103135.0,32.2362,32.2362,32.1764,32.1914,103135.0
2017-02-02 10:00:00,43.06,43.19,43.04,43.16,29333.0,32.1839,32.2811,32.1689,32.2586,29333.0
2017-02-02 10:05:00,43.16,43.29,43.13,43.29,29738.0,32.2586,32.3558,32.2362,32.3558,29738.0
2017-02-02 10:10:00,43.29,43.33,43.22,43.24,31972.0,32.3558,32.3857,32.3035,32.3184,31972.0
2017-02-02 10:15:00,43.24,43.32,43.24,43.31,18646.0,32.3184,32.3782,32.3184,32.3707,18646.0
2017-02-02 10:20:00,43.32,43.38,43.31,43.38,20610.0,32.3782,32.4231,32.3707,32.4231,20610.0
2017-02-02 10:25:00,43.38,43.42,43.29,43.29,21082.0,32.4231,32.453,32.3558,32.3558,21082.0
2017-02-02 10:30:00,43.29,43.31,43.22,43.23,13296.0,32.3558,32.3707,32.3035,32.311,13296.0
2017-02-02 10:35:00,43.24,43.28,43.24,43.26,14816.0,32.3184,32.3483,32.3184,32.3334,14816.0
2017-02-02 10:40:00,43.27,43.28,43.21,43.25,26010.0,32.3408,32.3483,32.296,32.3259,26010.0
2017-02-02 10:45:00,43.24,43.29,43.23,43.25,18550.0,32.3184,32.3558,32.311,32.3259,18550.0
2017-02-02 10:50:00,43.25,43.28,43.23,43.25,12815.0,32.3259,32.3483,32.311,32.3259,12815.0
2017-02-02 10:55:00,43.25,43.36,43.24,43.36,35809.0,32.3259,32.4081,32.3184,32.4081,35809.0
2017-02-02 11:00:00,43.35,43.53,43.34,43.47,84674.0,32.4006,32.5352,32.3932,32.4903,84674.0
2017-02-02 11:05:00,43.47,43.53,43.44,43.52,39665.0,32.4903,32.5352,32.4679,32.5277,39665.0
2017-02-02 11:10:00,43.52,43.55,43.48,43.48,23943.0,32.5277,32.5501,32.4978,32.4978,23943.0
2017-02-02 11:15:00,43.48,43.52,43.42,43.45,28839.0,32.4978,32.5277,32.453,32.4754,28839.0
2017-02-02 11:20:00,43.46,43.48,43.43,43.47,28839.0,32.4829,32.4978,32.4604,32.4903,28839.0
2017-02-02 11:25:00,43.47,43.49,43.42,43.47,52657.0,32.4903,32.5053,32.453,32.4903,52657.0
2017-02-02 11:30:00,43.48,43.48,43.43,43.46,30522.0,32.4978,32.4978,32.4604,32.4829,30522.0
2017-02-02 11:35:00,43.46,43.47,43.43,43.44,19523.0,32.4829,32.4903,32.4604,32.4679,19523.0
2017-02-02 11:40:00,43.44,43.45,43.4,43.42,18960.0,32.4679,32.4754,32.438,32.453,18960.0
2017-02-02 11:45:00,43.41,43.44,43.39,43.43,55236.0,32.4455,32.4679,32.4305,32.4604,55236.0
2017-02-02 11:50:00,43.42,43.44,43.4,43.43,18981.0,32.453,32.4679,32.438,32.4604,18981.0
2017-02-02 11:55:00,43.44,43.48,43.42,43.45,19383.0,32.4679,32.4978,32.453,32.4754,19383.0
2017-02-02 12:00:00,43.45,43.51,43.44,43.48,14037.0,32.4754,32.5202,32.4679,32.4978,14037.0
2017-02-02 12:05:00,43.47,43.51,43.46,43.51,17317.0,32.4903,32.5202,32.4829,32.5202,17317.0
2017-02-02 12:10:00,43.5,43.53,43.48,43.48,23342.0,32.5128,32.5352,32.4978,32.4978,23342.0
2017-02-02 12:15:00,43.48,43.53,43.47,43.52,19804.0,32.4978,32.5352,32.4903,32.5277,19804.0
2017-02-02 12:20:00,43.53,43.58,43.5,43.58,20510.0,32.5352,32.5725,32.5128,32.5725,20510.0
2017-02-02 12:25:00,43.57,43.59,43.55,43.56,114406.0,32.5651,32.58,32.5501,32.5576,114406.0
2017-02-02 12:30:00,43.56,43.59,43.54,43.59,39224.0,32.5576,32.58,32.5427,32.58,39224.0
2017-02-02 12:35:00,43.58,43.58,43.49,43.54,75129.0,32.5725,32.5725,32.5053,32.5427,75129.0
2017-02-02 12:40:00,43.53,43.59,43.53,43.58,27669.0,32.5352,32.58,32.5352,32.5725,27669.0
2017-02-02 12:45:00,43.58,43.59,43.55,43.57,22533.0,32.5725,32.58,32.5501,32.5651,22533.0
2017-02-02 12:50:00,43.57,43.59,43.52,43.55,200425.0,32.5651,32.58,32.5277,32.5501,200425.0
2017-02-02 12:55:00,43.55,43.57,43.53,43.54,19585.0,32.5501,32.5651,32.5352,32.5427,19585.0
2017-02-02 13:00:00,43.54,43.55,43.49,43.51,16975.0,32.5427,32.5501,32.5053,32.5202,16975.0
2017-02-02 13:05:00,43.51,43.51,43.41,43.45,39898.0,32.5202,32.5202,32.4455,32.4754,39898.0
2017-02-02 13:10:00,43.44,43.45,43.41,43.41,22160.0,32.4679,32.4754,32.4455,32.4455,22160.0
2017-02-02 13:15:00,43.41,43.42,43.35,43.35,30809.0,32.4455,32.453,32.4006,32.4006,30809.0
2017-02-02 13:20:00,43.35,43.4,43.34,43.38,39800.0,32.4006,32.438,32.3932,32.4231,39800.0
2017-02-02 13:25:00,43.38,43.4,43.37,43.39,29312.0,32.4231,32.438,32.4156,32.4305,29312.0
2017-02-02 13:30:00,43.39,43.4,43.37,43.37,20133.0,32.4305,32.438,32.4156,32.4156,20133.0
2017-02-02 13:35:00,43.38,43.39,43.36,43.38,28273.0,32.4231,32.4305,32.4081,32.4231,28273.0
2017-02-02 13:40:00,43.38,43.41,43.33,43.4,38132.0,32.4231,32.4455,32.3857,32.438,38132.0
2017-02-02 13:45:00,43.4,43.42,43.38,43.41,16511.0,32.438,32.453,32.4231,32.4455,16511.0
2017-02-02 13:50:00,43.41,43.42,43.38,43.41,25712.0,32.4455,32.453,32.4231,32.4455,25712.0
2017-02-02 13:55:00,43.41,43.42,43.39,43.4,23799.0,32.4455,32.453,32.4305,32.438,23799.0
2017-02-02 14:00:00,43.4,43.42,43.39,43.41,18004.0,32.438,32.453,32.4305,32.4455,18004.0
2017-02-02 14:05:00,43.4,43.41,43.37,43.39,110451.0,32.438,32.4455,32.4156,32.4305,110451.0
2017-02-02 14:10:00,43.39,43.41,43.35,43.36,27373.0,32.4305,32.4455,32.4006,32.4081,27373.0
2017-02-02 14:15:00,43.36,43.36,43.31,43.31,34414.0,32.4081,32.4081,32.3707,32.3707,34414.0
2017-02-02 14:20:00,43.3,43.31,43.23,43.25,34825.0,32.3633,32.3707,32.311,32.3259,34825.0
2017-02-02 14:25:00,43.26,43.27,43.19,43.2,28721.0,32.3334,32.3408,32.2811,32.2885,28721.0
2017-02-02 14:30:00,43.21,43.24,43.19,43.21,28988.0,32.296,32.3184,32.2811,32.296,28988.0
2017-02-02 14:35:00,43.21,43.25,43.2,43.23,22685.0,32.296,32.3259,32.2885,32.311,22685.0
2017-02-02 14:40:00,43.23,43.23,43.2,43.21,33627.0,32.311,32.311,32.2885,32.296,33627.0
2017-02-02 14:45:00,43.21,43.24,43.15,43.15,23449.0,32.296,32.3184,32.2512,32.2512,23449.0
2017-02-02 14:50:00,43.16,43.24,43.15,43.19,29592.0,32.2586,32.3184,32.2512,32.2811,29592.0
2017-02-02 14:55:00,43.19,43.23,43.19,43.19,23723.0,32.2811,32.311,32.2811,32.2811,23723.0
2017-02-02 15:00:00,43.19,43.19,43.15,43.16,17143.0,32.2811,32.2811,32.2512,32.2586,17143.0
2017-02-02 15:05:00,43.16,43.18,43.15,43.16,40684.0,32.2586,32.2736,32.2512,32.2586,40684.0
2017-02-02 15:10:00,43.16,43.23,43.15,43.21,34779.0,32.2586,32.311,32.2512,32.296,34779.0
2017-02-02 15:15:00,43.21,43.24,43.19,43.23,43211.0,32.296,32.3184,32.2811,32.311,43211.0
2017-02-02 15:20:00,43.24,43.31,43.22,43.29,43943.0,32.3184,32.3707,32.3035,32.3558,43943.0
2017-02-02 15:25:00,43.3,43.34,43.29,43.33,28413.0,32.3633,32.3932,32.3558,32.3857,28413.0
2017-02-02 15:30:00,43.33,43.35,43.29,43.34,50363.0,32.3857,32.4006,32.3558,32.3932,50363.0
2017-02-02 15:35:00,43.35,43.38,43.31,43.37,40643.0,32.4006,32.4231,32.3707,32.4156,40643.0
2017-02-02 15:40:00,43.38,43.42,43.37,43.41,45875.0,32.4231,32.453,32.4156,32.4455,45875.0
2017-02-02 15:45:00,43.41,43.46,43.41,43.45,94469.0,32.4455,32.4829,32.4455,32.4754,94469.0
2017-02-02 15:50:00,43.45,43.49,43.44,43.47,80010.0,32.4754,32.5053,32.4679,32.4903,80010.0
2017-02-02 15:55:00,43.47,43.53,43.46,43.52,165054.0,32.4903,32.5352,32.4829,32.5277,165054.0
2017-02-03 09:30:00,43.62,43.69,43.58,43.61,40076.0,32.6024,32.6548,32.5725,32.595,40076.0
2017-02-03 09:35:00,43.6,43.65,43.57,43.61,13264.0,32.5875,32.6249,32.5651,32.595,13264.0
2017-02-03 09:40:00,43.59,43.62,43.55,43.62,11505.0,32.58,32.6024,32.5501,32.6024,11505.0
2017-02-03 09:45:00,43.61,43.61,43.54,43.55,22238.0,32.595,32.595,32.5427,32.5501,22238.0
2017-02-03 09:50:00,43.56,43.57,43.51,43.52,27760.0,32.5576,32.5651,32.5202,32.5277,27760.0
2017-02-03 09:55:00,43.52,43.59,43.51,43.59,16249.0,32.5277,32.58,32.5202,32.58,16249.0
2017-02-03 10:00:00,43.59,43.64,43.55,43.64,26464.0,32.58,32.6174,32.5501,32.6174,26464.0
2017-02-03 10:05:00,43.64,43.65,43.59,43.61,53054.0,32.6174,32.6249,32.58,32.595,53054.0
2017-02-03 10:10:00,43.61,43.66,43.61,43.64,11885.0,32.595,32.6323,32.595,32.6174,11885.0
2017-02-03 10:15:00,43.65,43.73,43.65,43.73,17150.0,32.6249,32.6847,32.6249,32.6847,17150.0
2017-02-03 10:20:00,43.73,43.76,43.7,43.75,16677.0,32.6847,32.7071,32.6622,32.6996,16677.0
2017-02-03 10:25:00,43.75,43.8,43.75,43.79,21471.0,32.6996,32.737,32.6996,32.7295,21471.0
2017-02-03 10:30:00,43.79,43.83,43.77,43.82,21759.0,32.7295,32.7594,32.7146,32.7519,21759.0
2017-02-03 10:35:00,43.83,43.87,43.77,43.77,30676.0,32.7594,32.7893,32.7146,32.7146,30676.0
2017-02-03 10:40:00,43.77,43.83,43.77,43.8,25462.0,32.7146,32.7594,32.7146,32.737,25462.0
2017-02-03 10:45:00,43.8,43.85,43.79,43.82,30778.0,32.737,32.7744,32.7295,32.7519,30778.0
2017-02-03 10:50:00,43.82,43.85,43.81,43.82,17986.0,32.7519,32.7744,32.7445,32.7519,17986.0
2017-02-03 10:55:00,43.82,43.84,43.78,43.83,29882.0,32.7519,32.7669,32.722,32.7594,29882.0
2017-02-03 11:00:00,43.83,43.83,43.77,43.79,18275.0,32.7594,32.7594,32.7146,32.7295,18275.0
2017-02-03 11:05:00,43.78,43.79,43.75,43.75,11624.0,32.722,32.7295,32.6996,32.6996,11624.0
2017-02-03 11:10:00,43.75,43.76,43.7,43.71,16495.0,32.6996,32.7071,32.6622,32.6697,16495.0
2017-02-03 11:15:00,43.71,43.74,43.69,43.73,15821.0,32.6697,32.6921,32.6548,32.6847,15821.0
2017-02-03 11:20:00,43.73,43.76,43.7,43.73,10385.0,32.6847,32.7071,32.6622,32.6847,10385.0
2017-02-03 11:25:00,43.72,43.76,43.71,43.73,9531.0,32.6772,32.7071,32.6697,32.6847,9531.0
2017-02-03 11:30:00,43.73,43.75,43.73,43.73,5610.0,32.6847,32.6996,32.6847,32.6847,5610.0
2017-02-03 11:35:00,43.72,43.78,43.72,43.78,15709.0,32.6772,32.722,32.6772,32.722,15709.0
2017-02-03 11:40:00,43.77,43.8,43.75,43.79,16770.0,32.7146,32.737,32.6996,32.7295,16770.0
2017-02-03 11:45:00,43.78,43.8,43.77,43.78,5935.0,32.722,32.737,32.7146,32.722,5935.0
2017-02-03 11:50:00,43.78,43.83,43.78,43.82,26474.0,32.722,32.7594,32.722,32.7519,26474.0
2017-02-03 11:55:00,43.82,43.85,43.81,43.83,21733.0,32.7519,32.7744,32.7445,32.7594,21733.0
2017-02-03 12:00:00,43.84,43.88,43.83,43.86,26421.0,32.7669,32.7968,32.7594,32.7818,26421.0
2017-02-03 12:05:00,43.86,43.87,43.82,43.84,17328.0,32.7818,32.7893,32.7519,32.7669,17328.0
2017-02-03 12:10:00,43.84,43.84,43.81,43.81,21490.0,32.7669,32.7669,32.7445,32.7445,21490.0
2017-02-03 12:15:00,43.81,43.83,43.79,43.8,25451.0,32.7445,32.7594,32.7295,32.737,25451.0
2017-02-03 12:20:00,43.81,43.84,43.8,43.84,21037.0,32.7445,32.7669,32.737,32.7669,21037.0
2017-02-03 12:25:00,43.85,43.87,43.84,43.86,21922.0,32.7744,32.7893,32.7669,32.7818,21922.0
2017-02-03 12:30:00,43.86,43.88,43.84,43.88,16142.0,32.7818,32.7968,32.7669,32.7968,16142.0
2017-02-03 12:35:00,43.88,43.88,43.82,43.85,9300.0,32.7968,32.7968,32.7519,32.7744,9300.0
2017-02-03 12:40:00,43.85,43.86,43.82,43.86,11351.0,32.7744,32.7818,32.7519,32.7818,11351.0
2017-02-03 12:45:00,43.86,43.86,43.79,43.8,19035.0,32.7818,32.7818,32.7295,32.737,19035.0
2017-02-03 12:50:00,43.79,43.81,43.77,43.77,16562.0,32.7295,32.7445,32.7146,32.7146,16562.0
2017-02-03 12:55:00,43.77,43.79,43.77,43.79,11031.0,32.7146,32.7295,32.7146,32.7295,11031.0
2017-02-03 13:00:00,43.79,43.81,43.77,43.8,12349.0,32.7295,32.7445,32.7146,32.737,12349.0
2017-02-03 13:05:00,43.8,43.83,43.79,43.83,14993.0,32.737,32.7594,32.7295,32.7594,14993.0
2017-02-03 13:10:00,43.82,43.83,43.8,43.8,11911.0,32.7519,32.7594,32.737,32.737,11911.0
2017-02-03 13:15:00,43.81,43.84,43.81,43.83,11600.0,32.7445,32.7669,32.7445,32.7594,11600.0
2017-02-03 13:20:00,43.82,43.83,43.8,43.82,9269.0,32.7519,32.7594,32.737,32.7519,9269.0
2017-02-03 13:25:00,43.83,43.83,43.8,43.8,13784.0,32.7594,32.7594,32.737,32.737,13784.0
2017-02-03 13:30:00,43.8,43.81,43.8,43.8,6119.0,32.737,32.7445,32.737,32.737,6119.0
2017-02-03 13:35:00,43.8,43.8,43.74,43.77,10537.0,32.737,32.737,32.6921,32.7146,10537.0
2017-02-03 13:40:00,43.77,43.78,43.71,43.71,6529.0,32.7146,32.722,32.6697,32.6697,6529.0
2017-02-03 13:45:00,43.72,43.73,43.69,43.69,11376.0,32.6772,32.6847,32.6548,32.6548,11376.0
2017-02-03 13:50:00,43.69,43.72,43.69,43.71,11539.0,32.6548,32.6772,32.6548,32.6697,11539.0
2017-02-03 13:55:00,43.7,43.71,43.66,43.68,8982.0,32.6622,32.6697,32.6323,32.6473,8982.0
2017-02-03 14:00:00,43.69,43.7,43.68,43.7,4002.0,32.6548,32.6622,32.6473,32.6622,4002.0
2017-02-03 14:05:00,43.7,43.73,43.68,43.69,14013.0,32.6622,32.6847,32.6473,32.6548,14013.0
2017-02-03 14:10:00,43.69,43.7,43.66,43.68,7229.0,32.6548,32.6622,32.6323,32.6473,7229.0
2017-02-03 14:15:00,43.69,43.72,43.67,43.7,10375.0,32.6548,32.6772,32.6398,32.6622,10375.0
2017-02-03 14:20:00,43.7,43.73,43.69,43.69,8380.0,32.6622,32.6847,32.6548,32.6548,8380.0
2017-02-03 14:25:00,43.68,43.68,43.64,43.66,11838.0,32.6473,32.6473,32.6174,32.6323,11838.0
2017-02-03 14:30:00,43.67,43.7,43.67,43.67,6796.0,32.6398,32.6622,32.6398,32.6398,6796.0
2017-02-03 14:35:00,43.66,43.67,43.65,43.66,8554.0,32.6323,32.6398,32.6249,32.6323,8554.0
2017-02-03 14:40:00,43.66,43.66,43.63,43.65,13818.0,32.6323,32.6323,32.6099,32.6249,13818.0
2017-02-03 14:45:00,43.66,43.69,43.66,43.66,8885.0,32.6323,32.6548,32.6323,32.6323,8885.0
2017-02-03 14:50:00,43.66,43.66,43.62,43.64,6946.0,32.6323,32.6323,32.6024,32.6174,6946.0
2017-02-03 14:55:00,43.65,43.68,43.65,43.65,10902.0,32.6249,32.6473,32.6249,32.6249,10902.0
2017-02-03 15:00:00,43.65,43.68,43.64,43.66,21707.0,32.6249,32.6473,32.6174,32.6323,21707.0
2017-02-03 15:05:00,43.67,43.74,43.67,43.74,18236.0,32.6398,32.6921,32.6398,32.6921,18236.0
2017-02-03 15:10:00,43.73,43.73,43.68,43.7,9317.0,32.6847,32.6847,32.6473,32.6622,9317.0
2017-02-03 15:15:00,43.7,43.71,43.68,43.69,14696.0,32.6622,32.6697,32.6473,32.6548,14696.0
2017-02-03 15:20:00,43.69,43.72,43.68,43.68,13193.0,32.6548,32.6772,32.6473,32.6473,13193.0
2017-02-03 15:25:00,43.68,43.69,43.66,43.67,15869.0,32.6473,32.6548,32.6323,32.6398,15869.0
2017-02-03 15:30:00,43.67,43.69,43.65,43.68,16153.0,32.6398,32.6548,32.6249,32.6473,16153.0
2017-02-03 15:35:00,43.69,43.72,43.68,43.7,23493.0,32.6548,32.6772,32.6473,32.6622,23493.0
2017-02-03 15:40:00,43.7,43.72,43.69,43.7,31931.0,32.6622,32.6772,32.6548,32.6622,31931.0
2017-02-03 15:45:00,43.71,43.76,43.71,43.74,42032.0,32.6697,32.7071,32.6697,32.6921,42032.0
2017-02-03 15:50:00,43.73,43.74,43.69,43.71,36902.0,32.6847,32.6921,32.6548,32.6697,36902.0
2017-02-03 15:55:00,43.71,43.72,43.68,43.7,107253.0,32.6697,32.6772,32.6473,32.6622,107253.0
2017-02-06 09:30:00,43.82,43.85,43.61,43.71,45649.0,32.7519,32.7744,32.595,32.6697,45649.0
2017-02-06 09:35:00,43.74,43.74,43.59,43.67,10805.0,32.6921,32.6921,32.58,32.6398,10805.0
2017-02-06 09:40:00,43.65,43.67,43.6,43.67,12773.0,32.6249,32.6398,32.5875,32.6398,12773.0
2017-02-06 09:45:00,43.67,43.68,43.54,43.58,18934.0,32.6398,32.6473,32.5427,32.5725,18934.0
2017-02-06 09:50:00,43.58,43.59,43.51,43.56,24621.0,32.5725,32.58,32.5202,32.5576,24621.0
2017-02-06 09:55:00,43.55,43.56,43.5,43.56,10830.0,32.5501,32.5576,32.5128,32.5576,10830.0
2017-02-06 10:00:00,43.55,43.56,43.5,43.53,19120.0,32.5501,32.5576,32.5128,32.5352,19120.0
2017-02-06 10:05:00,43.52,43.56,43.51,43.54,18465.0,32.5277,32.5576,32.5202,32.5427,18465.0
2017-02-06 10:10:00,43.56,43.6,43.54,43.58,18415.0,32.5576,32.5875,32.5427,32.5725,18415.0
2017-02-06 10:15:00,43.59,43.6,43.56,43.58,11023.0,32.58,32.5875,32.5576,32.5725,11023.0
2017-02-06 10:20:00,43.58,43.6,43.57,43.59,8927.0,32.5725,32.5875,32.5651,32.58,8927.0
2017-02-06 10:25:00,43.6,43.6,43.55,43.55,16181.0,32.5875,32.5875,32.5501,32.5501,16181.0
2017-02-06 10:30:00,43.55,43.59,43.5,43.51,17823.0,32.5501,32.58,32.5128,32.5202,17823.0
2017-02-06 10:35:00,43.51,43.52,43.48,43.48,21395.0,32.5202,32.5277,32.4978,32.4978,21395.0
2017-02-06 10:40:00,43.49,43.53,43.48,43.5,14696.0,32.5053,32.5352,32.4978,32.5128,14696.0
2017-02-06 10:45:00,43.49,43.52,43.42,43.45,16803.0,32.5053,32.5277,32.453,32.4754,16803.0
2017-02-06 10:50:00,43.45,43.48,43.44,43.45,13348.0,32.4754,32.4978,32.4679,32.4754,13348.0
2017-02-06 10:55:00,43.46,43.54,43.46,43.53,19265.0,32.4829,32.5427,32.4829,32.5352,19265.0
2017-02-06 11:00:00,43.54,43.63,43.54,43.63,7951.0,32.5427,32.6099,32.5427,32.6099,7951.0
2017-02-06 11:05:00,43.64,43.65,43.58,43.59,80537.0,32.6174,32.6249,32.5725,32.58,80537.0
2017-02-06 11:10:00,43.6,43.61,43.55,43.58,14190.0,32.5875,32.595,32.5501,32.5725,14190.0
2017-02-06 11:15:00,43.58,43.59,43.55,43.56,10776.0,32.5725,32.58,32.5501,32.5576,10776.0
2017-02-06 11:20:00,43.55,43.57,43.51,43.54,15491.0,32.5501,32.5651,32.5202,32.5427,15491.0
2017-02-06 11:25:00,43.53,43.56,43.52,43.56,11272.0,32.5352,32.5576,32.5277,32.5576,11272.0
2017-02-06 11:30:00,43.55,43.55,43.51,43.52,9521.0,32.5501,32.5501,32.5202,32.5277,9521.0
2017-02-06 11:35:00,43.52,43.55,43.51,43.52,49577.0,32.5277,32.5501,32.5202,32.5277,49577.0
2017-02-06 11:40:00,43.52,43.52,43.48,43.51,20678.0,32.5277,32.5277,32.4978,32.5202,20678.0
2017-02-06 11:45:00,43.51,43.53,43.5,43.52,10845.0,32.5202,32.5352,32.5128,32.5277,10845.0
2017-02-06 11:50:00,43.53,43.55,43.49,43.54,12145.0,32.5352,32.5501,32.5053,32.5427,12145.0
2017-02-06 11:55:00,43.54,43.54,43.51,43.52,17346.0,32.5427,32.5427,32.5202,32.5277,17346.0
2017-02-06 12:00:00,43.52,43.56,43.52,43.54,12800.0,32.5277,32.5576,32.5277,32.5427,12800.0
2017-02-06 12:05:00,43.55,43.6,43.54,43.56,23775.0,32.5501,32.5875,32.5427,32.5576,23775.0
2017-02-06 12:10:00,43.56,43.62,43.56,43.62,10200.0,32.5576,32.6024,32.5576,32.6024,10200.0
2017-02-06 12:15:00,43.62,43.62,43.56,43.58,6835.0,32.6024,32.6024,32.5576,32.5725,6835.0
2017-02-06 12:20:00,43.57,43.6,43.57,43.58,12874.0,32.5651,32.5875,32.5651,32.5725,12874.0
2017-02-06 12:25:00,43.59,43.63,43.59,43.63,21391.0,32.58,32.6099,32.58,32.6099,21391.0
2017-02-06 12:30:00,43.63,43.63,43.6,43.63,8159.0,32.6099,32.6099,32.5875,32.6099,8159.0
2017-02-06 12:35:00,43.63,43.64,43.61,43.64,19346.0,32.6099,32.6174,32.595,32.6174,19346.0
2017-02-06 12:40:00,43.64,43.71,43.63,43.71,29293.0,32.6174,32.6697,32.6099,32.6697,29293.0
2017-02-06 12:45:00,43.71,43.72,43.69,43.71,18775.0,32.6697,32.6772,32.6548,32.6697,18775.0
2017-02-06 12:50:00,43.71,43.73,43.69,43.72,22481.0,32.6697,32.6847,32.6548,32.6772,22481.0
2017-02-06 12:55:00,43.72,43.73,43.68,43.69,10421.0,32.6772,32.6847,32.6473,32.6548,10421.0
2017-02-06 13:00:00,43.69,43.71,43.64,43.65,14999.0,32.6548,32.6697,32.6174,32.6249,14999.0
2017-02-06 13:05:00,43.64,43.64,43.61,43.63,8794.0,32.6174,32.6174,32.595,32.6099,8794.0
2017-02-06 13:10:00,43.64,43.66,43.64,43.65,2641.0,32.6174,32.6323,32.6174,32.6249,2641.0
2017-02-06 13:15:00,43.66,43.66,43.6,43.6,14112.0,32.6323,32.6323,32.5875,32.5875,14112.0
2017-02-06 13:20:00,43.6,43.61,43.58,43.58,5986.0,32.5875,32.595,32.5725,32.5725,5986.0
2017-02-06 13:25:00,43.58,43.61,43.57,43.61,10508.0,32.5725,32.595,32.5651,32.595,10508.0
2017-02-06 13:30:00,43.61,43.61,43.56,43.56,7095.0,32.595,32.595,32.5576,32.5576,7095.0
2017-02-06 13:35:00,43.57,43.58,43.54,43.55,12376.0,32.5651,32.5725,32.5427,32.5501,12376.0
2017-02-06 13:40:00,43.55,43.56,43.53,43.56,6278.0,32.5501,32.5576,32.5352,32.5576,6278.0
2017-02-06 13:45:00,43.55,43.58,43.55,43.55,8521.0,32.5501,32.5725,32.5501,32.5501,8521.0
2017-02-06 13:50:00,43.55,43.56,43.53,43.54,9974.0,32.5501,32.5576,32.5352,32.5427,9974.0
2017-02-06 13:55:00,43.54,43.55,43.52,43.54,10209.0,32.5427,32.5501,32.5277,32.5427,10209.0
2017-02-06 14:00:00,43.54,43.55,43.51,43.55,7909.0,32.5427,32.5501,32.5202,32.5501,7909.0
2017-02-06 14:05:00,43.55,43.55,43.52,43.54,7495.0,32.5501,32.5501,32.5277,32.5427,7495.0
2017-02-06 14:10:00,43.55,43.57,43.54,43.56,11549.0,32.5501,32.5651,32.5427,32.5576,11549.0
2017-02-06 14:15:00,43.55,43.57,43.51,43.53,25504.0,32.5501,32.5651,32.5202,32.5352,25504.0
2017-02-06 14:20:00,43.53,43.55,43.52,43.54,3500.0,32.5352,32.5501,32.5277,32.5427,3500.0
2017-02-06 14:25:00,43.54,43.55,43.51,43.52,27277.0,32.5427,32.5501,32.5202,32.5277,27277.0
2017-02-06 14:30:00,43.53,43.56,43.52,43.53,11813.0,32.5352,32.5576,32.5277,32.5352,11813.0
2017-02-06 14:35:00,43.54,43.56,43.52,43.54,13898.0,32.5427,32.5576,32.5277,32.5427,13898.0
2017-02-06 14:40:00,43.55,43.56,43.51,43.55,12045.0,32.5501,32.5576,32.5202,32.5501,12045.0
2017-02-06 14:45:00,43.55,43.55,43.53,43.54,13950.0,32.5501,32.5501,32.5352,32.5427,13950.0
2017-02-06 14:50:00,43.53,43.57,43.53,43.57,29807.0,32.5352,32.5651,32.5352,32.5651,29807.0
2017-02-06 14:55:00,43.57,43.59,43.52,43.52,23970.0,32.5651,32.58,32.5277,32.5277,23970.0
2017-02-06 15:00:00,43.53,43.54,43.51,43.52,9322.0,32.5352,32.5427,32.5202,32.5277,9322.0
2017-02-06 15:05:00,43.52,43.55,43.51,43.52,13191.0,32.5277,32.5501,32.5202,32.5277,13191.0
2017-02-06 15:10:00,43.52,43.54,43.51,43.52,13813.0,32.5277,32.5427,32.5202,32.5277,13813.0
2017-02-06 15:15:00,43.51,43.52,43.5,43.51,14775.0,32.5202,32.5277,32.5128,32.5202,14775.0
2017-02-06 15:20:00,43.51,43.51,43.45,43.45,12065.0,32.5202,32.5202,32.4754,32.4754,12065.0
2017-02-06 15:25:00,43.45,43.48,43.44,43.46,21010.0,32.4754,32.4978,32.4679,32.4829,21010.0
2017-02-06 15:30:00,43.46,43.48,43.45,43.47,34635.0,32.4829,32.4978,32.4754,32.4903,34635.0
2017-02-06 15:35:00,43.46,43.5,43.46,43.49,29446.0,32.4829,32.5128,32.4829,32.5053,29446.0
2017-02-06 15:40:00,43.48,43.52,43.48,43.5,34625.0,32.4978,32.5277,32.4978,32.5128,34625.0
2017-02-06 15:45:00,43.51,43.52,43.44,43.46,46178.0,32.5202,32.5277,32.4679,32.4829,46178.0
2017-02-06 15:50:00,43.46,43.46,43.45,43.46,31203.0,32.4829,32.4829,32.4754,32.4829,31203.0
2017-02-06 15:55:00,43.45,43.47,43.45,43.45,122234.0,32.4754,32.4903,32.4754,32.4754,122234.0
2017-02-07 09:30:00,43.46,43.53,43.44,43.44,18648.0,32.4829,32.5352,32.4679,32.4679,18648.0
2017-02-07 09:35:00,43.44,43.51,43.4,43.44,35756.0,32.4679,32.5202,32.438,32.4679,35756.0
2017-02-07 09:40:00,43.45,43.49,43.39,43.42,34047.0,32.4754,32.5053,32.4305,32.453,34047.0
2017-02-07 09:45:00,43.42,43.46,43.42,43.45,14064.0,32.453,32.4829,32.453,32.4754,14064.0
2017-02-07 09:50:00,43.45,43.51,43.4,43.51,24692.0,32.4754,32.5202,32.438,32.5202,24692.0
2017-02-07 09:55:00,43.51,43.52,43.41,43.45,36018.0,32.5202,32.5277,32.4455,32.4754,36018.0
2017-02-07 10:00:00,43.44,43.46,43.43,43.44,27481.0,32.4679,32.4829,32.4604,32.4679,27481.0
2017-02-07 10:05:00,43.44,43.44,43.39,43.41,19599.0,32.4679,32.4679,32.4305,32.4455,19599.0
2017-02-07 10:10:00,43.41,43.44,43.4,43.42,32660.0,32.4455,32.4679,32.438,32.453,32660.0
2017-02-07 10:15:00,43.41,43.45,43.4,43.41,24152.0,32.4455,32.4754,32.438,32.4455,24152.0
2017-02-07 10:20:00,43.41,43.45,43.4,43.42,23605.0,32.4455,32.4754,32.438,32.453,23605.0
2017-02-07 10:25:00,43.42,43.47,43.42,43.47,14676.0,32.453,32.4903,32.453,32.4903,14676.0
2017-02-07 10:30:00,43.47,43.5,43.4,43.42,71216.0,32.4903,32.5128,32.438,32.453,71216.0
2017-02-07 10:35:00,43.42,43.46,43.4,43.41,21694.0,32.453,32.4829,32.438,32.4455,21694.0
2017-02-07 10:40:00,43.41,43.43,43.39,43.42,19081.0,32.4455,32.4604,32.4305,32.453,19081.0
2017-02-07 10:45:00,43.42,43.42,43.37,43.41,15440.0,32.453,32.453,32.4156,32.4455,15440.0
2017-02-07 10:50:00,43.41,43.41,43.33,43.34,12498.0,32.4455,32.4455,32.3857,32.3932,12498.0
2017-02-07 10:55:00,43.34,43.38,43.33,43.38,20198.0,32.3932,32.4231,32.3857,32.4231,20198.0
2017-02-07 11:00:00,43.38,43.48,43.38,43.48,26037.0,32.4231,32.4978,32.4231,32.4978,26037.0
2017-02-07 11:05:00,43.48,43.49,43.45,43.49,26427.0,32.4978,32.5053,32.4754,32.5053,26427.0
2017-02-07 11:10:00,43.49,43.49,43.45,43.46,12911.0,32.5053,32.5053,32.4754,32.4829,12911.0
2017-02-07 11:15:00,43.45,43.49,43.43,43.45,20956.0,32.4754,32.5053,32.4604,32.4754,20956.0
2017-02-07 11:20:00,43.45,43.47,43.41,43.41,17386.0,32.4754,32.4903,32.4455,32.4455,17386.0
2017-02-07 11:25:00,43.41,43.44,43.4,43.44,15013.0,32.4455,32.4679,32.438,32.4679,15013.0
2017-02-07 11:30:00,43.44,43.46,43.42,43.46,15320.0,32.4679,32.4829,32.453,32.4829,15320.0
2017-02-07 11:35:00,43.45,43.46,43.41,43.42,16009.0,32.4754,32.4829,32.4455,32.453,16009.0
2017-02-07 11:40:00,43.42,43.45,43.41,43.45,15972.0,32.453,32.4754,32.4455,32.4754,15972.0
2017-02-07 11:45:00,43.45,43.47,43.42,43.47,31496.0,32.4754,32.4903,32.453,32.4903,31496.0
2017-02-07 11:50:00,43.47,43.48,43.45,43.45,21428.0,32.4903,32.4978,32.4754,32.4754,21428.0
2017-02-07 11:55:00,43.46,43.46,43.44,43.45,30257.0,32.4829,32.4829,32.4679,32.4754,30257.0
2017-02-07 12:00:00,43.45,43.51,43.44,43.49,41555.0,32.4754,32.5202,32.4679,32.5053,41555.0
2017-02-07 12:05:00,43.49,43.51,43.48,43.48,13315.0,32.5053,32.5202,32.4978,32.4978,13315.0
2017-02-07 12:10:00,43.49,43.53,43.49,43.52,14031.0,32.5053,32.5352,32.5053,32.5277,14031.0
2017-02-07 12:15:00,43.52,43.52,43.49,43.49,12696.0,32.5277,32.5277,32.5053,32.5053,12696.0
2017-02-07 12:20:00,43.49,43.52,43.48,43.5,16237.0,32.5053,32.5277,32.4978,32.5128,16237.0
2017-02-07 12:25:00,43.5,43.5,43.42,43.43,29617.0,32.5128,32.5128,32.453,32.4604,29617.0
2017-02-07 12:30:00,43.44,43.48,43.44,43.47,22167.0,32.4679,32.4978,32.4679,32.4903,22167.0
2017-02-07 12:35:00,43.47,43.48,43.46,43.48,13887.0,32.4903,32.4978,32.4829,32.4978,13887.0
2017-02-07 12:40:00,43.48,43.5,43.47,43.49,22680.0,32.4978,32.5128,32.4903,32.5053,22680.0
2017-02-07 12:45:00,43.49,43.49,43.45,43.45,17131.0,32.5053,32.5053,32.4754,32.4754,17131.0
2017-02-07 12:50:00,43.45,43.46,43.44,43.46,18074.0,32.4754,32.4829,32.4679,32.4829,18074.0
2017-02-07 12:55:00,43.46,43.47,43.45,43.46,29438.0,32.4829,32.4903,32.4754,32.4829,29438.0
2017-02-07 13:00:00,43.46,43.46,43.44,43.45,28015.0,32.4829,32.4829,32.4679,32.4754,28015.0
2017-02-07 13:05:00,43.44,43.45,43.43,43.45,12950.0,32.4679,32.4754,32.4604,32.4754,12950.0
2017-02-07 13:10:00,43.45,43.47,43.45,43.46,30488.0,32.4754,32.4903,32.4754,32.4829,30488.0
2017-02-07 13:15:00,43.47,43.5,43.46,43.49,26037.0,32.4903,32.5128,32.4829,32.5053,26037.0
2017-02-07 13:20:00,43.49,43.49,43.45,43.47,34228.0,32.5053,32.5053,32.4754,32.4903,34228.0
2017-02-07 13:25:00,43.47,43.47,43.41,43.41,15761.0,32.4903,32.4903,32.4455,32.4455,15761.0
2017-02-07 13:30:00,43.42,43.44,43.41,43.43,34046.0,32.453,32.4679,32.4455,32.4604,34046.0
2017-02-07 13:35:00,43.43,43.45,43.42,43.42,12256.0,32.4604,32.4754,32.453,32.453,12256.0
2017-02-07 13:40:00,43.42,43.43,43.4,43.42,23034.0,32.453,32.4604,32.438,32.453,23034.0
2017-02-07 13:45:00,43.43,43.44,43.4,43.4,12143.0,32.4604,32.4679,32.438,32.438,12143.0
2017-02-07 13:50:00,43.4,43.42,43.39,43.41,13580.0,32.438,32.453,32.4305,32.4455,13580.0
2017-02-07 13:55:00,43.41,43.41,43.36,43.37,22181.0,32.4455,32.4455,32.4081,32.4156,22181.0
2017-02-07 14:00:00,43.37,43.39,43.36,43.38,14451.0,32.4156,32.4305,32.4081,32.4231,14451.0
2017-02-07 14:05:00,43.38,43.41,43.38,43.39,15094.0,32.4231,32.4455,32.4231,32.4305,15094.0
2017-02-07 14:10:00,43.4,43.4,43.38,43.38,13927.0,32.438,32.438,32.4231,32.4231,13927.0
2017-02-07 14:15:00,43.39,43.41,43.38,43.41,9868.0,32.4305,32.4455,32.4231,32.4455,9868.0
2017-02-07 14:20:00,43.41,43.45,43.4,43.45,13829.0,32.4455,32.4754,32.438,32.4754,13829.0
2017-02-07 14:25:00,43.45,43.46,43.43,43.45,13187.0,32.4754,32.4829,32.4604,32.4754,13187.0
2017-02-07 14:30:00,43.45,43.45,43.39,43.4,22538.0,32.4754,32.4754,32.4305,32.438,22538.0
2017-02-07 14:35:00,43.4,43.45,43.39,43.44,16896.0,32.438,32.4754,32.4305,32.4679,16896.0
2017-02-07 14:40:00,43.45,43.45,43.41,43.44,16095.0,32.4754,32.4754,32.4455,32.4679,16095.0
2017-02-07 14:45:00,43.44,43.45,43.4,43.4,15821.0,32.4679,32.4754,32.438,32.438,15821.0
2017-02-07 14:50:00,43.41,43.46,43.4,43.45,17550.0,32.4455,32.4829,32.438,32.4754,17550.0
2017-02-07 14:55:00,43.44,43.45,43.42,43.44,13603.0,32.4679,32.4754,32.453,32.4679,13603.0
2017-02-07 15:00:00,43.45,43.45,43.41,43.44,24612.0,32.4754,32.4754,32.4455,32.4679,24612.0
2017-02-07 15:05:00,43.45,43.47,43.45,43.46,10119.0,32.4754,32.4903,32.4754,32.4829,10119.0
2017-02-07 15:10:00,43.46,43.49,43.45,43.48,24477.0,32.4829,32.5053,32.4754,32.4978,24477.0
2017-02-07 15:15:00,43.48,43.49,43.45,43.45,32504.0,32.4978,32.5053,32.4754,32.4754,32504.0
2017-02-07 15:20:00,43.46,43.46,43.4,43.4,18715.0,32.4829,32.4829,32.438,32.438,18715.0
2017-02-07 15:25:00,43.41,43.47,43.4,43.44,28660.0,32.4455,32.4903,32.438,32.4679,28660.0
2017-02-07 15:30:00,43.44,43.45,43.42,43.44,19170.0,32.4679,32.4754,32.453,32.4679,19170.0
2017-02-07 15:35:00,43.45,43.45,43.42,43.45,34613.0,32.4754,32.4754,32.453,32.4754,34613.0
2017-02-07 15:40:00,43.45,43.45,43.43,43.44,22916.0,32.4754,32.4754,32.4604,32.4679,22916.0
2017-02-07 15:45:00,43.44,43.44,43.41,43.42,45125.0,32.4679,32.4679,32.4455,32.453,45125.0
2017-02-07 15:50:00,43.42,43.42,43.38,43.41,47513.0,32.453,32.453,32.4231,32.4455,47513.0
2017-02-07 15:55:00,43.41,43.44,43.4,43.42,162832.0,32.4455,32.4679,32.438,32.453,162832.0
2017-02-08 09:30:00,43.5,43.5,43.39,43.47,46529.0,32.5128,32.5128,32.4305,32.4903,46529.0
2017-02-08 09:35:00,43.47,43.57,43.46,43.56,17065.0,32.4903,32.5651,32.4829,32.5576,17065.0
2017-02-08 09:40:00,43.57,43.59,43.53,43.55,28763.0,32.5651,32.58,32.5352,32.5501,28763.0
2017-02-08 09:45:00,43.55,43.66,43.54,43.6,31083.0,32.5501,32.6323,32.5427,32.5875,31083.0
2017-02-08 09:50:00,43.61,43.65,43.6,43.62,29469.0,32.595,32.6249,32.5875,32.6024,29469.0
2017-02-08 09:55:00,43.63,43.78,43.63,43.77,17248.0,32.6099,32.722,32.6099,32.7146,17248.0
2017-02-08 10:00:00,43.77,43.78,43.68,43.68,22981.0,32.7146,32.722,32.6473,32.6473,22981.0
2017-02-08 10:05:00,43.68,43.71,43.65,43.69,13096.0,32.6473,32.6697,32.6249,32.6548,13096.0
2017-02-08 10:10:00,43.69,43.76,43.69,43.73,12791.0,32.6548,32.7071,32.6548,32.6847,12791.0
2017-02-08 10:15:00,43.73,43.82,43.72,43.82,22769.0,32.6847,32.7519,32.6772,32.7519,22769.0
2017-02-08 10:20:00,43.82,43.83,43.79,43.82,13898.0,32.7519,32.7594,32.7295,32.7519,13898.0
2017-02-08 10:25:00,43.82,43.82,43.75,43.77,18771.0,32.7519,32.7519,32.6996,32.7146,18771.0
2017-02-08 10:30:00,43.78,43.79,43.7,43.7,13261.0,32.722,32.7295,32.6622,32.6622,13261.0
2017-02-08 10:35:00,43.7,43.71,43.66,43.7,18764.0,32.6622,32.6697,32.6323,32.6622,18764.0
2017-02-08 10:40:00,43.7,43.74,43.66,43.74,11715.0,32.6622,32.6921,32.6323,32.6921,11715.0
2017-02-08 10:45:00,43.74,43.74,43.67,43.7,12959.0,32.6921,32.6921,32.6398,32.6622,12959.0
2017-02-08 10:50:00,43.7,43.71,43.68,43.7,11115.0,32.6622,32.6697,32.6473,32.6622,11115.0
2017-02-08 10:55:00,43.71,43.77,43.7,43.75,7702.0,32.6697,32.7146,32.6622,32.6996,7702.0
2017-02-08 11:00:00,43.75,43.77,43.73,43.76,10019.0,32.6996,32.7146,32.6847,32.7071,10019.0
2017-02-08 11:05:00,43.76,43.78,43.74,43.75,9986.0,32.7071,32.722,32.6921,32.6996,9986.0
2017-02-08 11:10:00,43.74,43.76,43.7,43.7,16117.0,32.6921,32.7071,32.6622,32.6622,16117.0
2017-02-08 11:15:00,43.71,43.74,43.69,43.73,13460.0,32.6697,32.6921,32.6548,32.6847,13460.0
2017-02-08 11:20:00,43.73,43.74,43.71,43.72,11930.0,32.6847,32.6921,32.6697,32.6772,11930.0
2017-02-08 11:25:00,43.71,43.72,43.67,43.68,27889.0,32.6697,32.6772,32.6398,32.6473,27889.0
2017-02-08 11:30:00,43.68,43.68,43.62,43.65,10655.0,32.6473,32.6473,32.6024,32.6249,10655.0
2017-02-08 11:35:00,43.65,43.66,43.63,43.63,10597.0,32.6249,32.6323,32.6099,32.6099,10597.0
2017-02-08 11:40:00,43.63,43.64,43.62,43.62,25366.0,32.6099,32.6174,32.6024,32.6024,25366.0
2017-02-08 11:45:00,43.62,43.66,43.61,43.65,16555.0,32.6024,32.6323,32.595,32.6249,16555.0
2017-02-08 11:50:00,43.65,43.66,43.62,43.64,13635.0,32.6249,32.6323,32.6024,32.6174,13635.0
2017-02-08 11:55:00,43.64,43.64,43.6,43.6,16622.0,32.6174,32.6174,32.5875,32.5875,16622.0
2017-02-08 12:00:00,43.6,43.64,43.59,43.63,23646.0,32.5875,32.6174,32.58,32.6099,23646.0
2017-02-08 12:05:00,43.64,43.68,43.63,43.68,32325.0,32.6174,32.6473,32.6099,32.6473,32325.0
2017-02-08 12:10:00,43.68,43.72,43.67,43.71,32735.0,32.6473,32.6772,32.6398,32.6697,32735.0
2017-02-08 12:15:00,43.71,43.73,43.69,43.7,13382.0,32.6697,32.6847,32.6548,32.6622,13382.0
2017-02-08 12:20:00,43.71,43.74,43.7,43.74,13484.0,32.6697,32.6921,32.6622,32.6921,13484.0
2017-02-08 12:25:00,43.74,43.75,43.72,43.73,14096.0,32.6921,32.6996,32.6772,32.6847,14096.0
2017-02-08 12:30:00,43.73,43.75,43.72,43.73,15471.0,32.6847,32.6996,32.6772,32.6847,15471.0
2017-02-08 12:35:00,43.74,43.75,43.69,43.69,11539.0,32.6921,32.6996,32.6548,32.6548,11539.0
2017-02-08 12:40:00,43.69,43.69,43.67,43.69,10033.0,32.6548,32.6548,32.6398,32.6548,10033.0
2017-02-08 12:45:00,43.69,43.71,43.67,43.69,8212.0,32.6548,32.6697,32.6398,32.6548,8212.0
2017-02-08 12:50:00,43.69,43.69,43.64,43.65,10571.0,32.6548,32.6548,32.6174,32.6249,10571.0
2017-02-08 12:55:00,43.64,43.65,43.62,43.65,10861.0,32.6174,32.6249,32.6024,32.6249,10861.0
2017-02-08 13:00:00,43.65,43.65,43.6,43.64,9337.0,32.6249,32.6249,32.5875,32.6174,9337.0
2017-02-08 13:05:00,43.64,43.66,43.62,43.64,9182.0,32.6174,32.6323,32.6024,32.6174,9182.0
2017-02-08 13:10:00,43.65,43.68,43.64,43.66,9746.0,32.6249,32.6473,32.6174,32.6323,9746.0
2017-02-08 13:15:00,43.66,43.7,43.66,43.68,9478.0,32.6323,32.6622,32.6323,32.6473,9478.0
2017-02-08 13:20:00,43.67,43.68,43.65,43.66,11578.0,32.6398,32.6473,32.6249,32.6323,11578.0
2017-02-08 13:25:00,43.65,43.67,43.64,43.64,8201.0,32.6249,32.6398,32.6174,32.6174,8201.0
2017-02-08 13:30:00,43.65,43.67,43.64,43.65,15418.0,32.6249,32.6398,32.6174,32.6249,15418.0
2017-02-08 13:35:00,43.64,43.64,43.62,43.63,6392.0,32.6174,32.6174,32.6024,32.6099,6392.0
2017-02-08 13:40:00,43.63,43.63,43.59,43.6,17291.0,32.6099,32.6099,32.58,32.5875,17291.0
2017-02-08 13:45:00,43.61,43.62,43.58,43.58,50007.0,32.595,32.6024,32.5725,32.5725,50007.0
2017-02-08 13:50:00,43.58,43.59,43.57,43.59,11107.0,32.5725,32.58,32.5651,32.58,11107.0
2017-02-08 13:55:00,43.59,43.61,43.58,43.59,14508.0,32.58,32.595,32.5725,32.58,14508.0
2017-02-08 14:00:00,43.59,43.59,43.53,43.54,16953.0,32.58,32.58,32.5352,32.5427,16953.0
2017-02-08 14:05:00,43.55,43.55,43.48,43.51,67940.0,32.5501,32.5501,32.4978,32.5202,67940.0
2017-02-08 14:10:00,43.52,43.54,43.51,43.52,11020.0,32.5277,32.5427,32.5202,32.5277,11020.0
2017-02-08 14:15:00,43.52,43.53,43.51,43.52,19807.0,32.5277,32.5352,32.5202,32.5277,19807.0
2017-02-08 14:20:00,43.52,43.57,43.5,43.57,58228.0,32.5277,32.5651,32.5128,32.5651,58228.0
2017-02-08 14:25:00,43.57,43.58,43.55,43.57,49053.0,32.5651,32.5725,32.5501,32.5651,49053.0
2017-02-08 14:30:00,43.57,43.57,43.55,43.57,35677.0,32.5651,32.5651,32.5501,32.5651,35677.0
2017-02-08 14:35:00,43.56,43.57,43.54,43.55,26955.0,32.5576,32.5651,32.5427,32.5501,26955.0
2017-02-08 14:40:00,43.54,43.55,43.5,43.51,21511.0,32.5427,32.5501,32.5128,32.5202,21511.0
2017-02-08 14:45:00,43.51,43.55,43.5,43.54,51666.0,32.5202,32.5501,32.5128,32.5427,51666.0
2017-02-08 14:50:00,43.55,43.55,43.54,43.55,24720.0,32.5501,32.5501,32.5427,32.5501,24720.0
2017-02-08 14:55:00,43.55,43.55,43.54,43.54,39098.0,32.5501,32.5501,32.5427,32.5427,39098.0
2017-02-08 15:00:00,43.55,43.55,43.5,43.52,70997.0,32.5501,32.5501,32.5128,32.5277,70997.0
2017-02-08 15:05:00,43.52,43.54,43.52,43.54,22903.0,32.5277,32.5427,32.5277,32.5427,22903.0
2017-02-08 15:10:00,43.54,43.55,43.51,43.55,73122.0,32.5427,32.5501,32.5202,32.5501,73122.0
2017-02-08 15:15:00,43.54,43.55,43.52,43.54,41231.0,32.5427,32.5501,32.5277,32.5427,41231.0
2017-02-08 15:20:00,43.54,43.55,43.53,43.53,21350.0,32.5427,32.5501,32.5352,32.5352,21350.0
2017-02-08 15:25:00,43.53,43.55,43.51,43.54,106373.0,32.5352,32.5501,32.5202,32.5427,106373.0
2017-02-08 15:30:00,43.53,43.55,43.52,43.54,29358.0,32.5352,32.5501,32.5277,32.5427,29358.0
2017-02-08 15:35:00,43.54,43.55,43.52,43.55,31004.0,32.5427,32.5501,32.5277,32.5501,31004.0
2017-02-08 15:40:00,43.55,43.55,43.53,43.55,24665.0,32.5501,32.5501,32.5352,32.5501,24665.0
2017-02-08 15:45:00,43.55,43.6,43.55,43.59,70564.0,32.5501,32.5875,32.5501,32.58,70564.0
2017-02-08 15:50:00,43.59,43.62,43.58,43.62,76343.0,32.58,32.6024,32.5725,32.6024,76343.0
2017-02-08 15:55:00,43.61,43.62,43.53,43.54,227183.0,32.595,32.6024,32.5352,32.5427,227183.0
2017-02-09 09:30:00,43.54,43.55,43.43,43.46,29475.0,32.5427,32.5501,32.4604,32.4829,29475.0
2017-02-09 09:35:00,43.46,43.5,43.43,43.49,6890.0,32.4829,32.5128,32.4604,32.5053,6890.0
2017-02-09 09:40:00,43.49,43.54,43.47,43.5,14157.0,32.5053,32.5427,32.4903,32.5128,14157.0
2017-02-09 09:45:00,43.5,43.54,43.47,43.48,24711.0,32.5128,32.5427,32.4903,32.4978,24711.0
2017-02-09 09:50:00,43.48,43.51,43.44,43.51,25970.0,32.4978,32.5202,32.4679,32.5202,25970.0
2017-02-09 09:55:00,43.51,43.51,43.46,43.5,34541.0,32.5202,32.5202,32.4829,32.5128,34541.0
2017-02-09 10:00:00,43.53,43.64,43.38,43.39,43973.0,32.5352,32.6174,32.4231,32.4305,43973.0
2017-02-09 10:05:00,43.39,43.5,43.32,43.45,34602.0,32.4305,32.5128,32.3782,32.4754,34602.0
2017-02-09 10:10:00,43.47,43.6,43.46,43.57,37559.0,32.4903,32.5875,32.4829,32.5651,37559.0
2017-02-09 10:15:00,43.58,43.6,43.55,43.55,31498.0,32.5725,32.5875,32.5501,32.5501,31498.0
2017-02-09 10:20:00,43.55,43.59,43.53,43.54,12487.0,32.5501,32.58,32.5352,32.5427,12487.0
2017-02-09 10:25:00,43.53,43.54,43.47,43.47,17113.0,32.5352,32.5427,32.4903,32.4903,17113.0
2017-02-09 10:30:00,43.47,43.48,43.37,43.38,36112.0,32.4903,32.4978,32.4156,32.4231,36112.0
2017-02-09 10:35:00,43.38,43.46,43.38,43.41,22155.0,32.4231,32.4829,32.4231,32.4455,22155.0
2017-02-09 10:40:00,43.41,43.42,43.37,43.38,13112.0,32.4455,32.453,32.4156,32.4231,13112.0
2017-02-09 10:45:00,43.37,43.38,43.34,43.35,18532.0,32.4156,32.4231,32.3932,32.4006,18532.0
2017-02-09 10:50:00,43.34,43.34,43.23,43.24,31656.0,32.3932,32.3932,32.311,32.3184,31656.0
2017-02-09 10:55:00,43.25,43.31,43.24,43.27,21492.0,32.3259,32.3707,32.3184,32.3408,21492.0
2017-02-09 11:00:00,43.26,43.27,43.22,43.27,22056.0,32.3334,32.3408,32.3035,32.3408,22056.0
2017-02-09 11:05:00,43.26,43.28,43.24,43.25,18010.0,32.3334,32.3483,32.3184,32.3259,18010.0
2017-02-09 11:10:00,43.26,43.26,43.16,43.16,24609.0,32.3334,32.3334,32.2586,32.2586,24609.0
2017-02-09 11:15:00,43.16,43.25,43.16,43.25,21071.0,32.2586,32.3259,32.2586,32.3259,21071.0
2017-02-09 11:20:00,43.25,43.35,43.25,43.33,15890.0,32.3259,32.4006,32.3259,32.3857,15890.0
2017-02-09 11:25:00,43.33,43.33,43.24,43.24,41265.0,32.3857,32.3857,32.3184,32.3184,41265.0
2017-02-09 11:30:00,43.23,43.31,43.22,43.3,12058.0,32.311,32.3707,32.3035,32.3633,12058.0
2017-02-09 11:35:00,43.29,43.31,43.26,43.26,18950.0,32.3558,32.3707,32.3334,32.3334,18950.0
2017-02-09 11:40:00,43.26,43.28,43.23,43.25,14688.0,32.3334,32.3483,32.311,32.3259,14688.0
2017-02-09 11:45:00,43.24,43.26,43.18,43.19,28841.0,32.3184,32.3334,32.2736,32.2811,28841.0
2017-02-09 11:50:00,43.19,43.23,43.16,43.22,29623.0,32.2811,32.311,32.2586,32.3035,29623.0
2017-02-09 11:55:00,43.22,43.24,43.16,43.17,38569.0,32.3035,32.3184,32.2586,32.2661,38569.0
2017-02-09 12:00:00,43.18,43.18,43.13,43.14,24963.0,32.2736,32.2736,32.2362,32.2437,24963.0
2017-02-09 12:05:00,43.14,43.19,43.13,43.18,22530.0,32.2437,32.2811,32.2362,32.2736,22530.0
2017-02-09 12:10:00,43.18,43.19,43.16,43.17,70754.0,32.2736,32.2811,32.2586,32.2661,70754.0
2017-02-09 12:15:00,43.17,43.17,43.14,43.14,17450.0,32.2661,32.2661,32.2437,32.2437,17450.0
2017-02-09 12:20:00,43.15,43.16,43.12,43.12,17035.0,32.2512,32.2586,32.2287,32.2287,17035.0
2017-02-09 12:25:00,43.12,43.15,43.11,43.13,26923.0,32.2287,32.2512,32.2213,32.2362,26923.0
2017-02-09 12:30:00,43.13,43.19,43.13,43.17,34820.0,32.2362,32.2811,32.2362,32.2661,34820.0
2017-02-09 12:35:00,43.17,43.17,43.15,43.17,14418.0,32.2661,32.2661,32.2512,32.2661,14418.0
2017-02-09 12:40:00,43.17,43.18,43.15,43.16,43031.0,32.2661,32.2736,32.2512,32.2586,43031.0
2017-02-09 12:45:00,43.15,43.16,43.12,43.14,12784.0,32.2512,32.2586,32.2287,32.2437,12784.0
2017-02-09 12:50:00,43.14,43.16,43.12,43.12,10786.0,32.2437,32.2586,32.2287,32.2287,10786.0
2017-02-09 12:55:00,43.11,43.13,43.1,43.12,8240.0,32.2213,32.2362,32.2138,32.2287,8240.0
2017-02-09 13:00:00,43.11,43.15,43.1,43.15,32903.0,32.2213,32.2512,32.2138,32.2512,32903.0
2017-02-09 13:05:00,43.15,43.16,43.13,43.15,22484.0,32.2512,32.2586,32.2362,32.2512,22484.0
2017-02-09 13:10:00,43.14,43.15,43.09,43.09,15269.0,32.2437,32.2512,32.2063,32.2063,15269.0
2017-02-09 13:15:00,43.09,43.13,43.08,43.11,24953.0,32.2063,32.2362,32.1988,32.2213,24953.0
2017-02-09 13:20:00,43.11,43.13,43.1,43.12,25921.0,32.2213,32.2362,32.2138,32.2287,25921.0
2017-02-09 13:25:00,43.12,43.17,43.11,43.15,20318.0,32.2287,32.2661,32.2213,32.2512,20318.0
2017-02-09 13:30:00,43.15,43.15,43.13,43.15,14973.0,32.2512,32.2512,32.2362,32.2512,14973.0
2017-02-09 13:35:00,43.14,43.14,43.11,43.13,19337.0,32.2437,32.2437,32.2213,32.2362,19337.0
2017-02-09 13:40:00,43.13,43.14,43.12,43.14,11183.0,32.2362,32.2437,32.2287,32.2437,11183.0
2017-02-09 13:45:00,43.14,43.16,43.12,43.12,54853.0,32.2437,32.2586,32.2287,32.2287,54853.0
2017-02-09 13:50:00,43.12,43.13,43.11,43.12,8900.0,32.2287,32.2362,32.2213,32.2287,8900.0
2017-02-09 13:55:00,43.12,43.13,43.06,43.06,17835.0,32.2287,32.2362,32.1839,32.1839,17835.0
2017-02-09 14:00:00,43.07,43.14,43.07,43.12,18414.0,32.1914,32.2437,32.1914,32.2287,18414.0
2017-02-09 14:05:00,43.12,43.16,43.11,43.14,27163.0,32.2287,32.2586,32.2213,32.2437,27163.0
2017-02-09 14:10:00,43.13,43.17,43.13,43.17,17942.0,32.2362,32.2661,32.2362,32.2661,17942.0
2017-02-09 14:15:00,43.17,43.2,43.16,43.2,21387.0,32.2661,32.2885,32.2586,32.2885,21387.0
2017-02-09 14:20:00,43.2,43.2,43.14,43.16,43468.0,32.2885,32.2885,32.2437,32.2586,43468.0
2017-02-09 14:25:00,43.17,43.18,43.14,43.14,18684.0,32.2661,32.2736,32.2437,32.2437,18684.0
2017-02-09 14:30:00,43.14,43.15,43.11,43.12,33440.0,32.2437,32.2512,32.2213,32.2287,33440.0
2017-02-09 14:35:00,43.12,43.15,43.11,43.12,43651.0,32.2287,32.2512,32.2213,32.2287,43651.0
2017-02-09 14:40:00,43.12,43.14,43.11,43.14,35548.0,32.2287,32.2437,32.2213,32.2437,35548.0
2017-02-09 14:45:00,43.13,43.14,43.11,43.12,15995.0,32.2362,32.2437,32.2213,32.2287,15995.0
2017-02-09 14:50:00,43.12,43.13,43.1,43.1,28497.0,32.2287,32.2362,32.2138,32.2138,28497.0
2017-02-09 14:55:00,43.1,43.12,43.1,43.11,13043.0,32.2138,32.2287,32.2138,32.2213,13043.0
2017-02-09 15:00:00,43.12,43.15,43.11,43.15,28340.0,32.2287,32.2512,32.2213,32.2512,28340.0
2017-02-09 15:05:00,43.14,43.19,43.14,43.16,51675.0,32.2437,32.2811,32.2437,32.2586,51675.0
2017-02-09 15:10:00,43.17,43.17,43.13,43.15,20517.0,32.2661,32.2661,32.2362,32.2512,20517.0
2017-02-09 15:15:00,43.15,43.15,43.11,43.13,20059.0,32.2512,32.2512,32.2213,32.2362,20059.0
2017-02-09 15:20:00,43.12,43.16,43.1,43.14,24101.0,32.2287,32.2586,32.2138,32.2437,24101.0
2017-02-09 15:25:00,43.14,43.17,43.11,43.17,25383.0,32.2437,32.2661,32.2213,32.2661,25383.0
2017-02-09 15:30:00,43.16,43.17,43.15,43.17,22701.0,32.2586,32.2661,32.2512,32.2661,22701.0
2017-02-09 15:35:00,43.16,43.2,43.16,43.2,24136.0,32.2586,32.2885,32.2586,32.2885,24136.0
2017-02-09 15:40:00,43.2,43.25,43.18,43.24,47554.0,32.2885,32.3259,32.2736,32.3184,47554.0
2017-02-09 15:45:00,43.24,43.25,43.17,43.19,59446.0,32.3184,32.3259,32.2661,32.2811,59446.0
2017-02-09 15:50:00,43.18,43.19,43.14,43.15,68196.0,32.2736,32.2811,32.2437,32.2512,68196.0
2017-02-09 15:55:00,43.14,43.2,43.14,43.19,139617.0,32.2437,32.2885,32.2437,32.2811,139617.0
2017-02-10 09:30:00,43.06,43.07,42.98,43.05,39881.0,32.1839,32.1914,32.1241,32.1764,39881.0
2017-02-10 09:35:00,43.06,43.17,43.0,43.17,10370.0,32.1839,32.2661,32.139,32.2661,10370.0
2017-02-10 09:40:00,43.17,43.19,43.09,43.09,18217.0,32.2661,32.2811,32.2063,32.2063,18217.0
2017-02-10 09:45:00,43.09,43.19,43.06,43.18,28073.0,32.2063,32.2811,32.1839,32.2736,28073.0
2017-02-10 09:50:00,43.18,43.22,43.14,43.2,25648.0,32.2736,32.3035,32.2437,32.2885,25648.0
2017-02-10 09:55:00,43.21,43.23,43.14,43.14,15367.0,32.296,32.311,32.2437,32.2437,15367.0
2017-02-10 10:00:00,43.15,43.2,43.1,43.1,17116.0,32.2512,32.2885,32.2138,32.2138,17116.0
2017-02-10 10:05:00,43.1,43.16,43.1,43.1,14629.0,32.2138,32.2586,32.2138,32.2138,14629.0
2017-02-10 10:10:00,43.11,43.19,43.1,43.16,13713.0,32.2213,32.2811,32.2138,32.2586,13713.0
2017-02-10 10:15:00,43.15,43.22,43.14,43.21,23384.0,32.2512,32.3035,32.2437,32.296,23384.0
2017-02-10 10:20:00,43.21,43.23,43.18,43.23,12495.0,32.296,32.311,32.2736,32.311,12495.0
2017-02-10 10:25:00,43.23,43.27,43.2,43.25,17118.0,32.311,32.3408,32.2885,32.3259,17118.0
2017-02-10 10:30:00,43.26,43.27,43.21,43.22,20250.0,32.3334,32.3408,32.296,32.3035,20250.0
2017-02-10 10:35:00,43.22,43.29,43.22,43.25,17304.0,32.3035,32.3558,32.3035,32.3259,17304.0
2017-02-10 10:40:00,43.25,43.25,43.18,43.18,23119.0,32.3259,32.3259,32.2736,32.2736,23119.0
2017-02-10 10:45:00,43.19,43.2,43.13,43.17,36161.0,32.2811,32.2885,32.2362,32.2661,36161.0
2017-02-10 10:50:00,43.16,43.22,43.15,43.19,43171.0,32.2586,32.3035,32.2512,32.2811,43171.0
2017-02-10 10:55:00,43.19,43.21,43.17,43.2,25953.0,32.2811,32.296,32.2661,32.2885,25953.0
2017-02-10 11:00:00,43.19,43.24,43.19,43.24,17809.0,32.2811,32.3184,32.2811,32.3184,17809.0
2017-02-10 11:05:00,43.24,43.29,43.24,43.27,18896.0,32.3184,32.3558,32.3184,32.3408,18896.0
2017-02-10 11:10:00,43.27,43.3,43.22,43.22,11138.0,32.3408,32.3633,32.3035,32.3035,11138.0
2017-02-10 11:15:00,43.23,43.28,43.22,43.27,15274.0,32.311,32.3483,32.3035,32.3408,15274.0
2017-02-10 11:20:00,43.27,43.3,43.25,43.3,13458.0,32.3408,32.3633,32.3259,32.3633,13458.0
2017-02-10 11:25:00,43.31,43.33,43.27,43.29,13547.0,32.3707,32.3857,32.3408,32.3558,13547.0
2017-02-10 11:30:00,43.29,43.33,43.26,43.27,11990.0,32.3558,32.3857,32.3334,32.3408,11990.0
2017-02-10 11:35:00,43.27,43.32,43.27,43.3,10558.0,32.3408,32.3782,32.3408,32.3633,10558.0
2017-02-10 11:40:00,43.3,43.33,43.28,43.33,10437.0,32.3633,32.3857,32.3483,32.3857,10437.0
2017-02-10 11:45:00,43.33,43.33,43.29,43.3,11884.0,32.3857,32.3857,32.3558,32.3633,11884.0
2017-02-10 11:50:00,43.3,43.3,43.2,43.21,57435.0,32.3633,32.3633,32.2885,32.296,57435.0
2017-02-10 11:55:00,43.21,43.23,43.18,43.2,28971.0,32.296,32.311,32.2736,32.2885,28971.0
2017-02-10 12:00:00,43.21,43.25,43.21,43.23,10236.0,32.296,32.3259,32.296,32.311,10236.0
2017-02-10 12:05:00,43.22,43.26,43.22,43.25,10999.0,32.3035,32.3334,32.3035,32.3259,10999.0
2017-02-10 12:10:00,43.24,43.28,43.23,43.27,15849.0,32.3184,32.3483,32.311,32.3408,15849.0
2017-02-10 12:15:00,43.27,43.3,43.26,43.3,12263.0,32.3408,32.3633,32.3334,32.3633,12263.0
2017-02-10 12:20:00,43.3,43.32,43.29,43.31,8788.0,32.3633,32.3782,32.3558,32.3707,8788.0
2017-02-10 12:25:00,43.31,43.35,43.31,43.31,10392.0,32.3707,32.4006,32.3707,32.3707,10392.0
2017-02-10 12:30:00,43.31,43.33,43.29,43.32,19386.0,32.3707,32.3857,32.3558,32.3782,19386.0
2017-02-10 12:35:00,43.32,43.34,43.3,43.33,10604.0,32.3782,32.3932,32.3633,32.3857,10604.0
2017-02-10 12:40:00,43.34,43.36,43.33,43.35,11049.0,32.3932,32.4081,32.3857,32.4006,11049.0
2017-02-10 12:45:00,43.35,43.39,43.34,43.39,23222.0,32.4006,32.4305,32.3932,32.4305,23222.0
2017-02-10 12:50:00,43.39,43.4,43.37,43.39,11627.0,32.4305,32.438,32.4156,32.4305,11627.0
2017-02-10 12:55:00,43.39,43.41,43.37,43.39,7904.0,32.4305,32.4455,32.4156,32.4305,7904.0
2017-02-10 13:00:00,43.39,43.42,43.39,43.4,10917.0,32.4305,32.453,32.4305,32.438,10917.0
2017-02-10 13:05:00,43.4,43.43,43.38,43.42,11897.0,32.438,32.4604,32.4231,32.453,11897.0
2017-02-10 13:10:00,43.41,43.42,43.39,43.4,7110.0,32.4455,32.453,32.4305,32.438,7110.0
2017-02-10 13:15:00,43.4,43.43,43.38,43.4,13442.0,32.438,32.4604,32.4231,32.438,13442.0
2017-02-10 13:20:00,43.41,43.44,43.4,43.43,34424.0,32.4455,32.4679,32.438,32.4604,34424.0
2017-02-10 13:25:00,43.43,43.44,43.4,43.41,8504.0,32.4604,32.4679,32.438,32.4455,8504.0
2017-02-10 13:30:00,43.41,43.41,43.38,43.38,8829.0,32.4455,32.4455,32.4231,32.4231,8829.0
2017-02-10 13:35:00,43.39,43.42,43.38,43.41,12620.0,32.4305,32.453,32.4231,32.4455,12620.0
2017-02-10 13:40:00,43.42,43.43,43.38,43.38,11036.0,32.453,32.4604,32.4231,32.4231,11036.0
2017-02-10 13:45:00,43.39,43.41,43.38,43.4,15619.0,32.4305,32.4455,32.4231,32.438,15619.0
2017-02-10 13:50:00,43.4,43.4,43.38,43.4,8705.0,32.438,32.438,32.4231,32.438,8705.0
2017-02-10 13:55:00,43.41,43.41,43.38,43.39,9883.0,32.4455,32.4455,32.4231,32.4305,9883.0
2017-02-10 14:00:00,43.38,43.39,43.38,43.39,5252.0,32.4231,32.4305,32.4231,32.4305,5252.0
2017-02-10 14:05:00,43.39,43.42,43.38,43.38,16218.0,32.4305,32.453,32.4231,32.4231,16218.0
2017-02-10 14:10:00,43.38,43.39,43.37,43.37,7260.0,32.4231,32.4305,32.4156,32.4156,7260.0
2017-02-10 14:15:00,43.38,43.4,43.36,43.4,21440.0,32.4231,32.438,32.4081,32.438,21440.0
2017-02-10 14:20:00,43.39,43.4,43.38,43.38,15611.0,32.4305,32.438,32.4231,32.4231,15611.0
2017-02-10 14:25:00,43.38,43.39,43.35,43.35,15744.0,32.4231,32.4305,32.4006,32.4006,15744.0
2017-02-10 14:30:00,43.36,43.39,43.35,43.35,13667.0,32.4081,32.4305,32.4006,32.4006,13667.0
2017-02-10 14:35:00,43.36,43.36,43.32,43.33,15867.0,32.4081,32.4081,32.3782,32.3857,15867.0
2017-02-10 14:40:00,43.33,43.33,43.27,43.28,21503.0,32.3857,32.3857,32.3408,32.3483,21503.0
2017-02-10 14:45:00,43.28,43.28,43.25,43.26,16228.0,32.3483,32.3483,32.3259,32.3334,16228.0
2017-02-10 14:50:00,43.27,43.27,43.24,43.26,12847.0,32.3408,32.3408,32.3184,32.3334,12847.0
2017-02-10 14:55:00,43.26,43.26,43.16,43.17,30316.0,32.3334,32.3334,32.2586,32.2661,30316.0
2017-02-10 15:00:00,43.17,43.23,43.16,43.23,32925.0,32.2661,32.311,32.2586,32.311,32925.0
2017-02-10 15:05:00,43.23,43.23,43.2,43.21,11548.0,32.311,32.311,32.2885,32.296,11548.0
2017-02-10 15:10:00,43.21,43.23,43.19,43.21,22120.0,32.296,32.311,32.2811,32.296,22120.0
2017-02-10 15:15:00,43.21,43.23,43.19,43.23,23365.0,32.296,32.311,32.2811,32.311,23365.0
2017-02-10 15:20:00,43.23,43.25,43.22,43.25,8922.0,32.311,32.3259,32.3035,32.3259,8922.0
2017-02-10 15:25:00,43.25,43.28,43.23,43.27,25854.0,32.3259,32.3483,32.311,32.3408,25854.0
2017-02-10 15:30:00,43.27,43.29,43.26,43.29,31405.0,32.3408,32.3558,32.3334,32.3558,31405.0
2017-02-10 15:35:00,43.29,43.36,43.28,43.36,42563.0,32.3558,32.4081,32.3483,32.4081,42563.0
2017-02-10 15:40:00,43.36,43.38,43.35,43.38,34525.0,32.4081,32.4231,32.4006,32.4231,34525.0
2017-02-10 15:45:00,43.37,43.39,43.34,43.39,65087.0,32.4156,32.4305,32.3932,32.4305,65087.0
2017-02-10 15:50:00,43.39,43.39,43.35,43.38,57124.0,32.4305,32.4305,32.4006,32.4231,57124.0
2017-02-10 15:55:00,43.39,43.4,43.37,43.39,142099.0,32.4305,32.438,32.4156,32.4305,142099.0
2017-02-13 09:30:00,43.43,43.7,43.38,43.5,57420.0,32.4604,32.6622,32.4231,32.5128,57420.0
2017-02-13 09:35:00,43.5,43.55,43.45,43.53,33830.0,32.5128,32.5501,32.4754,32.5352,33830.0
2017-02-13 09:40:00,43.53,43.56,43.49,43.55,27235.0,32.5352,32.5576,32.5053,32.5501,27235.0
2017-02-13 09:45:00,43.55,43.56,43.49,43.51,24499.0,32.5501,32.5576,32.5053,32.5202,24499.0
2017-02-13 09:50:00,43.52,43.54,43.47,43.54,24277.0,32.5277,32.5427,32.4903,32.5427,24277.0
2017-02-13 09:55:00,43.53,43.53,43.46,43.47,17533.0,32.5352,32.5352,32.4829,32.4903,17533.0
2017-02-13 10:00:00,43.48,43.49,43.38,43.38,53423.0,32.4978,32.5053,32.4231,32.4231,53423.0
2017-02-13 10:05:00,43.39,43.52,43.38,43.52,21986.0,32.4305,32.5277,32.4231,32.5277,21986.0
2017-02-13 10:10:00,43.53,43.57,43.51,43.55,13212.0,32.5352,32.5651,32.5202,32.5501,13212.0
2017-02-13 10:15:00,43.55,43.55,43.48,43.5,18321.0,32.5501,32.5501,32.4978,32.5128,18321.0
2017-02-13 10:20:00,43.49,43.55,43.48,43.53,16933.0,32.5053,32.5501,32.4978,32.5352,16933.0
2017-02-13 10:25:00,43.54,43.54,43.45,43.46,19650.0,32.5427,32.5427,32.4754,32.4829,19650.0
2017-02-13 10:30:00,43.46,43.5,43.46,43.5,10637.0,32.4829,32.5128,32.4829,32.5128,10637.0
2017-02-13 10:35:00,43.5,43.53,43.47,43.52,24374.0,32.5128,32.5352,32.4903,32.5277,24374.0
2017-02-13 10:40:00,43.52,43.56,43.51,43.53,15239.0,32.5277,32.5576,32.5202,32.5352,15239.0
2017-02-13 10:45:00,43.53,43.57,43.52,43.55,14396.0,32.5352,32.5651,32.5277,32.5501,14396.0
2017-02-13 10:50:00,43.54,43.57,43.53,43.56,16579.0,32.5427,32.5651,32.5352,32.5576,16579.0
2017-02-13 10:55:00,43.56,43.58,43.53,43.55,18502.0,32.5576,32.5725,32.5352,32.5501,18502.0
2017-02-13 11:00:00,43.56,43.56,43.52,43.55,12529.0,32.5576,32.5576,32.5277,32.5501,12529.0
2017-02-13 11:05:00,43.55,43.57,43.52,43.55,9768.0,32.5501,32.5651,32.5277,32.5501,9768.0
2017-02-13 11:10:00,43.54,43.57,43.53,43.57,12466.0,32.5427,32.5651,32.5352,32.5651,12466.0
2017-02-13 11:15:00,43.56,43.56,43.52,43.55,15984.0,32.5576,32.5576,32.5277,32.5501,15984.0
2017-02-13 11:20:00,43.55,43.57,43.54,43.55,20133.0,32.5501,32.5651,32.5427,32.5501,20133.0
2017-02-13 11:25:00,43.55,43.56,43.53,43.55,9948.0,32.5501,32.5576,32.5352,32.5501,9948.0
2017-02-13 11:30:00,43.54,43.56,43.52,43.54,8225.0,32.5427,32.5576,32.5277,32.5427,8225.0
2017-02-13 11:35:00,43.54,43.57,43.53,43.55,12315.0,32.5427,32.5651,32.5352,32.5501,12315.0
2017-02-13 11:40:00,43.55,43.57,43.54,43.55,15647.0,32.5501,32.5651,32.5427,32.5501,15647.0
2017-02-13 11:45:00,43.55,43.56,43.53,43.54,6440.0,32.5501,32.5576,32.5352,32.5427,6440.0
2017-02-13 11:50:00,43.54,43.55,43.52,43.55,20651.0,32.5427,32.5501,32.5277,32.5501,20651.0
2017-02-13 11:55:00,43.55,43.59,43.54,43.55,14039.0,32.5501,32.58,32.5427,32.5501,14039.0
2017-02-13 12:00:00,43.54,43.56,43.54,43.55,9070.0,32.5427,32.5576,32.5427,32.5501,9070.0
2017-02-13 12:05:00,43.55,43.56,43.54,43.55,8784.0,32.5501,32.5576,32.5427,32.5501,8784.0
2017-02-13 12:10:00,43.55,43.56,43.53,43.53,7535.0,32.5501,32.5576,32.5352,32.5352,7535.0
2017-02-13 12:15:00,43.53,43.55,43.51,43.52,20725.0,32.5352,32.5501,32.5202,32.5277,20725.0
2017-02-13 12:20:00,43.52,43.54,43.51,43.53,9189.0,32.5277,32.5427,32.5202,32.5352,9189.0
2017-02-13 12:25:00,43.53,43.54,43.5,43.52,13384.0,32.5352,32.5427,32.5128,32.5277,13384.0
2017-02-13 12:30:00,43.52,43.53,43.5,43.52,8526.0,32.5277,32.5352,32.5128,32.5277,8526.0
2017-02-13 12:35:00,43.52,43.53,43.51,43.52,8857.0,32.5277,32.5352,32.5202,32.5277,8857.0
2017-02-13 12:40:00,43.52,43.56,43.52,43.56,6014.0,32.5277,32.5576,32.5277,32.5576,6014.0
2017-02-13 12:45:00,43.56,43.57,43.53,43.53,7946.0,32.5576,32.5651,32.5352,32.5352,7946.0
2017-02-13 12:50:00,43.54,43.56,43.53,43.54,10756.0,32.5427,32.5576,32.5352,32.5427,10756.0
2017-02-13 12:55:00,43.55,43.57,43.53,43.55,13659.0,32.5501,32.5651,32.5352,32.5501,13659.0
2017-02-13 13:00:00,43.55,43.59,43.55,43.59,12821.0,32.5501,32.58,32.5501,32.58,12821.0
2017-02-13 13:05:00,43.59,43.59,43.56,43.57,7006.0,32.58,32.58,32.5576,32.5651,7006.0
2017-02-13 13:10:00,43.57,43.58,43.56,43.58,8725.0,32.5651,32.5725,32.5576,32.5725,8725.0
2017-02-13 13:15:00,43.58,43.61,43.57,43.61,16224.0,32.5725,32.595,32.5651,32.595,16224.0
2017-02-13 13:20:00,43.61,43.64,43.6,43.62,10643.0,32.595,32.6174,32.5875,32.6024,10643.0
2017-02-13 13:25:00,43.62,43.64,43.58,43.59,13515.0,32.6024,32.6174,32.5725,32.58,13515.0
2017-02-13 13:30:00,43.6,43.6,43.56,43.59,14266.0,32.5875,32.5875,32.5576,32.58,14266.0
2017-02-13 13:35:00,43.59,43.61,43.58,43.59,8949.0,32.58,32.595,32.5725,32.58,8949.0
2017-02-13 13:40:00,43.59,43.61,43.58,43.59,12376.0,32.58,32.595,32.5725,32.58,12376.0
2017-02-13 13:45:00,43.59,43.62,43.58,43.61,10785.0,32.58,32.6024,32.5725,32.595,10785.0
2017-02-13 13:50:00,43.61,43.65,43.6,43.63,27687.0,32.595,32.6249,32.5875,32.6099,27687.0
2017-02-13 13:55:00,43.63,43.64,43.62,43.63,12794.0,32.6099,32.6174,32.6024,32.6099,12794.0
2017-02-13 14:00:00,43.63,43.63,43.61,43.63,11666.0,32.6099,32.6099,32.595,32.6099,11666.0
2017-02-13 14:05:00,43.63,43.63,43.58,43.6,20029.0,32.6099,32.6099,32.5725,32.5875,20029.0
2017-02-13 14:10:00,43.6,43.61,43.59,43.61,8993.0,32.5875,32.595,32.58,32.595,8993.0
2017-02-13 14:15:00,43.61,43.62,43.59,43.59,7390.0,32.595,32.6024,32.58,32.58,7390.0
2017-02-13 14:20:00,43.6,43.62,43.59,43.61,21716.0,32.5875,32.6024,32.58,32.595,21716.0
2017-02-13 14:25:00,43.61,43.63,43.6,43.63,12432.0,32.595,32.6099,32.5875,32.6099,12432.0
2017-02-13 14:30:00,43.62,43.65,43.61,43.65,14920.0,32.6024,32.6249,32.595,32.6249,14920.0
2017-02-13 14:35:00,43.65,43.66,43.64,43.65,7630.0,32.6249,32.6323,32.6174,32.6249,7630.0
2017-02-13 14:40:00,43.65,43.65,43.62,43.64,12233.0,32.6249,32.6249,32.6024,32.6174,12233.0
2017-02-13 14:45:00,43.64,43.65,43.63,43.65,9812.0,32.6174,32.6249,32.6099,32.6249,9812.0
2017-02-13 14:50:00,43.65,43.65,43.6,43.62,14389.0,32.6249,32.6249,32.5875,32.6024,14389.0
2017-02-13 14:55:00,43.61,43.63,43.6,43.6,8670.0,32.595,32.6099,32.5875,32.5875,8670.0
2017-02-13 15:00:00,43.61,43.62,43.59,43.59,11361.0,32.595,32.6024,32.58,32.58,11361.0
2017-02-13 15:05:00,43.59,43.62,43.59,43.6,11300.0,32.58,32.6024,32.58,32.5875,11300.0
2017-02-13 15:10:00,43.59,43.62,43.58,43.61,14433.0,32.58,32.6024,32.5725,32.595,14433.0
2017-02-13 15:15:00,43.61,43.63,43.59,43.62,15749.0,32.595,32.6099,32.58,32.6024,15749.0
2017-02-13 15:20:00,43.61,43.63,43.6,43.62,13775.0,32.595,32.6099,32.5875,32.6024,13775.0
2017-02-13 15:25:00,43.62,43.68,43.62,43.68,15904.0,32.6024,32.6473,32.6024,32.6473,15904.0
2017-02-13 15:30:00,43.67,43.68,43.64,43.66,18080.0,32.6398,32.6473,32.6174,32.6323,18080.0
2017-02-13 15:35:00,43.66,43.7,43.65,43.7,28650.0,32.6323,32.6622,32.6249,32.6622,28650.0
2017-02-13 15:40:00,43.7,43.74,43.68,43.74,54327.0,32.6622,32.6921,32.6473,32.6921,54327.0
2017-02-13 15:45:00,43.74,43.78,43.74,43.75,62511.0,32.6921,32.722,32.6921,32.6996,62511.0
2017-02-13 15:50:00,43.76,43.76,43.71,43.73,41825.0,32.7071,32.7071,32.6697,32.6847,41825.0
2017-02-13 15:55:00,43.73,43.78,43.72,43.75,107238.0,32.6847,32.722,32.6772,32.6996,107238.0
2017-02-14 09:30:00,43.63,43.64,43.52,43.59,23419.0,32.6099,32.6174,32.5277,32.58,23419.0
2017-02-14 09:35:00,43.63,43.71,43.59,43.63,19687.0,32.6099,32.6697,32.58,32.6099,19687.0
2017-02-14 09:40:00,43.64,43.68,43.62,43.64,11987.0,32.6174,32.6473,32.6024,32.6174,11987.0
2017-02-14 09:45:00,43.65,43.69,43.62,43.69,12681.0,32.6249,32.6548,32.6024,32.6548,12681.0
2017-02-14 09:50:00,43.69,43.7,43.62,43.65,18776.0,32.6548,32.6622,32.6024,32.6249,18776.0
2017-02-14 09:55:00,43.65,43.65,43.6,43.61,14123.0,32.6249,32.6249,32.5875,32.595,14123.0
2017-02-14 10:00:00,43.6,43.61,43.34,43.39,36031.0,32.5875,32.595,32.3932,32.4305,36031.0
2017-02-14 10:05:00,43.38,43.38,43.21,43.22,33112.0,32.4231,32.4231,32.296,32.3035,33112.0
2017-02-14 10:10:00,43.23,43.26,43.2,43.23,25979.0,32.311,32.3334,32.2885,32.311,25979.0
2017-02-14 10:15:00,43.24,43.32,43.23,43.28,24883.0,32.3184,32.3782,32.311,32.3483,24883.0
2017-02-14 10:20:00,43.28,43.38,43.27,43.36,15928.0,32.3483,32.4231,32.3408,32.4081,15928.0
2017-02-14 10:25:00,43.34,43.35,43.31,43.31,18624.0,32.3932,32.4006,32.3707,32.3707,18624.0
2017-02-14 10:30:00,43.32,43.32,43.25,43.28,22797.0,32.3782,32.3782,32.3259,32.3483,22797.0
2017-02-14 10:35:00,43.27,43.33,43.26,43.29,20189.0,32.3408,32.3857,32.3334,32.3558,20189.0
2017-02-14 10:40:00,43.29,43.29,43.21,43.21,17009.0,32.3558,32.3558,32.296,32.296,17009.0
2017-02-14 10:45:00,43.21,43.22,43.14,43.16,30096.0,32.296,32.3035,32.2437,32.2586,30096.0
2017-02-14 10:50:00,43.17,43.21,43.17,43.2,13436.0,32.2661,32.296,32.2661,32.2885,13436.0
2017-02-14 10:55:00,43.21,43.22,43.18,43.19,18036.0,32.296,32.3035,32.2736,32.2811,18036.0
2017-02-14 11:00:00,43.19,43.21,43.16,43.16,21720.0,32.2811,32.296,32.2586,32.2586,21720.0
2017-02-14 11:05:00,43.16,43.17,43.13,43.16,24056.0,32.2586,32.2661,32.2362,32.2586,24056.0
2017-02-14 11:10:00,43.18,43.22,43.15,43.2,17444.0,32.2736,32.3035,32.2512,32.2885,17444.0
2017-02-14 11:15:00,43.2,43.24,43.19,43.21,11710.0,32.2885,32.3184,32.2811,32.296,11710.0
2017-02-14 11:20:00,43.22,43.3,43.22,43.29,17953.0,32.3035,32.3633,32.3035,32.3558,17953.0
2017-02-14 11:25:00,43.29,43.34,43.27,43.27,16249.0,32.3558,32.3932,32.3408,32.3408,16249.0
2017-02-14 11:30:00,43.27,43.31,43.25,43.31,15650.0,32.3408,32.3707,32.3259,32.3707,15650.0
2017-02-14 11:35:00,43.31,43.33,43.29,43.31,19482.0,32.3707,32.3857,32.3558,32.3707,19482.0
2017-02-14 11:40:00,43.32,43.35,43.31,43.34,19471.0,32.3782,32.4006,32.3707,32.3932,19471.0
2017-02-14 11:45:00,43.34,43.36,43.34,43.34,10413.0,32.3932,32.4081,32.3932,32.3932,10413.0
2017-02-14 11:50:00,43.34,43.36,43.32,43.33,14650.0,32.3932,32.4081,32.3782,32.3857,14650.0
2017-02-14 11:55:00,43.33,43.36,43.31,43.34,19398.0,32.3857,32.4081,32.3707,32.3932,19398.0
2017-02-14 12:00:00,43.34,43.35,43.31,43.32,4379.0,32.3932,32.4006,32.3707,32.3782,4379.0
2017-02-14 12:05:00,43.33,43.34,43.27,43.27,9345.0,32.3857,32.3932,32.3408,32.3408,9345.0
2017-02-14 12:10:00,43.27,43.29,43.26,43.27,9535.0,32.3408,32.3558,32.3334,32.3408,9535.0
2017-02-14 12:15:00,43.26,43.27,43.24,43.27,5252.0,32.3334,32.3408,32.3184,32.3408,5252.0
2017-02-14 12:20:00,43.27,43.28,43.24,43.25,9655.0,32.3408,32.3483,32.3184,32.3259,9655.0
2017-02-14 12:25:00,43.25,43.25,43.23,43.24,7389.0,32.3259,32.3259,32.311,32.3184,7389.0
2017-02-14 12:30:00,43.24,43.26,43.22,43.24,11492.0,32.3184,32.3334,32.3035,32.3184,11492.0
2017-02-14 12:35:00,43.25,43.26,43.23,43.25,10320.0,32.3259,32.3334,32.311,32.3259,10320.0
2017-02-14 12:40:00,43.25,43.25,43.22,43.22,4389.0,32.3259,32.3259,32.3035,32.3035,4389.0
2017-02-14 12:45:00,43.21,43.23,43.2,43.22,8791.0,32.296,32.311,32.2885,32.3035,8791.0
2017-02-14 12:50:00,43.23,43.25,43.23,43.24,11292.0,32.311,32.3259,32.311,32.3184,11292.0
2017-02-14 12:55:00,43.24,43.25,43.21,43.22,7514.0,32.3184,32.3259,32.296,32.3035,7514.0
2017-02-14 13:00:00,43.22,43.24,43.21,43.21,8192.0,32.3035,32.3184,32.296,32.296,8192.0
2017-02-14 13:05:00,43.2,43.25,43.2,43.23,9611.0,32.2885,32.3259,32.2885,32.311,9611.0
2017-02-14 13:10:00,43.22,43.26,43.21,43.26,8746.0,32.3035,32.3334,32.296,32.3334,8746.0
2017-02-14 13:15:00,43.26,43.26,43.24,43.24,11208.0,32.3334,32.3334,32.3184,32.3184,11208.0
2017-02-14 13:20:00,43.25,43.3,43.24,43.3,17794.0,32.3259,32.3633,32.3184,32.3633,17794.0
2017-02-14 13:25:00,43.3,43.32,43.3,43.3,7530.0,32.3633,32.3782,32.3633,32.3633,7530.0
2017-02-14 13:30:00,43.3,43.31,43.28,43.29,9084.0,32.3633,32.3707,32.3483,32.3558,9084.0
2017-02-14 13:35:00,43.3,43.31,43.27,43.28,14181.0,32.3633,32.3707,32.3408,32.3483,14181.0
2017-02-14 13:40:00,43.28,43.3,43.28,43.29,20749.0,32.3483,32.3633,32.3483,32.3558,20749.0
2017-02-14 13:45:00,43.29,43.3,43.29,43.29,3000.0,32.3558,32.3633,32.3558,32.3558,3000.0
2017-02-14 13:50:00,43.3,43.31,43.28,43.29,13146.0,32.3633,32.3707,32.3483,32.3558,13146.0
2017-02-14 13:55:00,43.3,43.33,43.3,43.32,13712.0,32.3633,32.3857,32.3633,32.3782,13712.0
2017-02-14 14:00:00,43.32,43.33,43.3,43.31,14942.0,32.3782,32.3857,32.3633,32.3707,14942.0
2017-02-14 14:05:00,43.32,43.36,43.32,43.36,21795.0,32.3782,32.4081,32.3782,32.4081,21795.0
2017-02-14 14:10:00,43.37,43.38,43.32,43.34,20092.0,32.4156,32.4231,32.3782,32.3932,20092.0
2017-02-14 14:15:00,43.35,43.36,43.34,43.36,5389.0,32.4006,32.4081,32.3932,32.4081,5389.0
2017-02-14 14:20:00,43.36,43.39,43.35,43.37,13329.0,32.4081,32.4305,32.4006,32.4156,13329.0
2017-02-14 14:25:00,43.37,43.39,43.36,43.36,12307.0,32.4156,32.4305,32.4081,32.4081,12307.0
2017-02-14 14:30:00,43.37,43.37,43.34,43.35,8942.0,32.4156,32.4156,32.3932,32.4006,8942.0
2017-02-14 14:35:00,43.35,43.35,43.32,43.33,12376.0,32.4006,32.4006,32.3782,32.3857,12376.0
2017-02-14 14:40:00,43.34,43.34,43.31,43.31,19871.0,32.3932,32.3932,32.3707,32.3707,19871.0
2017-02-14 14:45:00,43.32,43.34,43.3,43.3,13987.0,32.3782,32.3932,32.3633,32.3633,13987.0
2017-02-14 14:50:00,43.3,43.33,43.29,43.3,12866.0,32.3633,32.3857,32.3558,32.3633,12866.0
2017-02-14 14:55:00,43.29,43.3,43.28,43.28,8748.0,32.3558,32.3633,32.3483,32.3483,8748.0
2017-02-14 15:00:00,43.28,43.31,43.27,43.3,15260.0,32.3483,32.3707,32.3408,32.3633,15260.0
2017-02-14 15:05:00,43.3,43.33,43.29,43.33,17945.0,32.3633,32.3857,32.3558,32.3857,17945.0
2017-02-14 15:10:00,43.32,43.36,43.32,43.36,10903.0,32.3782,32.4081,32.3782,32.4081,10903.0
2017-02-14 15:15:00,43.36,43.38,43.34,43.37,27056.0,32.4081,32.4231,32.3932,32.4156,27056.0
2017-02-14 15:20:00,43.37,43.38,43.34,43.36,22866.0,32.4156,32.4231,32.3932,32.4081,22866.0
2017-02-14 15:25:00,43.37,43.38,43.35,43.38,20419.0,32.4156,32.4231,32.4006,32.4231,20419.0
2017-02-14 15:30:00,43.37,43.4,43.36,43.37,36977.0,32.4156,32.438,32.4081,32.4156,36977.0
2017-02-14 15:35:00,43.37,43.38,43.34,43.36,21319.0,32.4156,32.4231,32.3932,32.4081,21319.0
2017-02-14 15:40:00,43.35,43.42,43.35,43.4,42206.0,32.4006,32.453,32.4006,32.438,42206.0
2017-02-14 15:45:00,43.41,43.42,43.4,43.41,23800.0,32.4455,32.453,32.438,32.4455,23800.0
2017-02-14 15:50:00,43.41,43.43,43.38,43.43,60237.0,32.4455,32.4604,32.4231,32.4604,60237.0
2017-02-14 15:55:00,43.43,43.43,43.4,43.43,99338.0,32.4604,32.4604,32.438,32.4604,99338.0
2017-02-15 09:30:00,43.05,43.38,43.02,43.1,63198.0,32.1764,32.4231,32.154,32.2138,63198.0
2017-02-15 09:35:00,43.11,43.12,42.93,42.94,37971.0,32.2213,32.2287,32.0867,32.0942,37971.0
2017-02-15 09:40:00,42.94,42.97,42.91,42.93,22551.0,32.0942,32.1166,32.0718,32.0867,22551.0
2017-02-15 09:45:00,42.92,42.93,42.79,42.8,44326.0,32.0793,32.0867,31.9821,31.9896,44326.0
2017-02-15 09:50:00,42.81,42.91,42.8,42.81,40121.0,31.997,32.0718,31.9896,31.997,40121.0
2017-02-15 09:55:00,42.8,42.89,42.8,42.88,31115.0,31.9896,32.0568,31.9896,32.0494,31115.0
2017-02-15 10:00:00,42.88,42.89,42.86,42.87,114852.0,32.0494,32.0568,32.0344,32.0419,114852.0
2017-02-15 10:05:00,42.88,42.94,42.85,42.92,50824.0,32.0494,32.0942,32.0269,32.0793,50824.0
2017-02-15 10:10:00,42.91,42.93,42.87,42.87,27093.0,32.0718,32.0867,32.0419,32.0419,27093.0
2017-02-15 10:15:00,42.87,42.91,42.82,42.9,26374.0,32.0419,32.0718,32.0045,32.0643,26374.0
2017-02-15 10:20:00,42.91,42.95,42.89,42.95,17419.0,32.0718,32.1017,32.0568,32.1017,17419.0
2017-02-15 10:25:00,42.95,42.95,42.89,42.9,12140.0,32.1017,32.1017,32.0568,32.0643,12140.0
2017-02-15 10:30:00,42.91,42.93,42.89,42.9,38432.0,32.0718,32.0867,32.0568,32.0643,38432.0
2017-02-15 10:35:00,42.9,42.94,42.89,42.94,39531.0,32.0643,32.0942,32.0568,32.0942,39531.0
2017-02-15 10:40:00,42.95,42.95,42.88,42.88,37824.0,32.1017,32.1017,32.0494,32.0494,37824.0
2017-02-15 10:45:00,42.89,42.95,42.86,42.94,53152.0,32.0568,32.1017,32.0344,32.0942,53152.0
2017-02-15 10:50:00,42.95,42.95,42.88,42.89,29761.0,32.1017,32.1017,32.0494,32.0568,29761.0
2017-02-15 10:55:00,42.88,42.9,42.78,42.79,60776.0,32.0494,32.0643,31.9746,31.9821,60776.0
2017-02-15 11:00:00,42.79,42.86,42.77,42.85,24758.0,31.9821,32.0344,31.9671,32.0269,24758.0
2017-02-15 11:05:00,42.86,42.9,42.84,42.87,25763.0,32.0344,32.0643,32.0195,32.0419,25763.0
2017-02-15 11:10:00,42.88,42.9,42.86,42.9,24698.0,32.0494,32.0643,32.0344,32.0643,24698.0
2017-02-15 11:15:00,42.89,42.92,42.86,42.9,38553.0,32.0568,32.0793,32.0344,32.0643,38553.0
2017-02-15 11:20:00,42.9,42.91,42.87,42.89,25360.0,32.0643,32.0718,32.0419,32.0568,25360.0
2017-02-15 11:25:00,42.9,42.9,42.85,42.87,53304.0,32.0643,32.0643,32.0269,32.0419,53304.0
2017-02-15 11:30:00,42.87,42.9,42.86,42.88,35816.0,32.0419,32.0643,32.0344,32.0494,35816.0
2017-02-15 11:35:00,42.88,42.93,42.87,42.91,54878.0,32.0494,32.0867,32.0419,32.0718,54878.0
2017-02-15 11:40:00,42.91,42.92,42.87,42.9,19721.0,32.0718,32.0793,32.0419,32.0643,19721.0
2017-02-15 11:45:00,42.9,42.91,42.85,42.86,56274.0,32.0643,32.0718,32.0269,32.0344,56274.0
2017-02-15 11:50:00,42.86,42.89,42.85,42.89,21028.0,32.0344,32.0568,32.0269,32.0568,21028.0
2017-02-15 11:55:00,42.88,42.91,42.83,42.84,50986.0,32.0494,32.0718,32.012,32.0195,50986.0
2017-02-15 12:00:00,42.84,42.89,42.84,42.85,26274.0,32.0195,32.0568,32.0195,32.0269,26274.0
2017-02-15 12:05:00,42.86,42.86,42.82,42.84,19253.0,32.0344,32.0344,32.0045,32.0195,19253.0
2017-02-15 12:10:00,42.84,42.87,42.83,42.84,12003.0,32.0195,32.0419,32.012,32.0195,12003.0
2017-02-15 12:15:00,42.84,42.89,42.84,42.89,12938.0,32.0195,32.0568,32.0195,32.0568,12938.0
2017-02-15 12:20:00,42.88,42.9,42.86,42.87,22124.0,32.0494,32.0643,32.0344,32.0419,22124.0
2017-02-15 12:25:00,42.86,42.91,42.86,42.89,16509.0,32.0344,32.0718,32.0344,32.0568,16509.0
2017-02-15 12:30:00,42.88,42.89,42.86,42.89,14879.0,32.0494,32.0568,32.0344,32.0568,14879.0
2017-02-15 12:35:00,42.89,42.91,42.89,42.89,6201.0,32.0568,32.0718,32.0568,32.0568,6201.0
2017-02-15 12:40:00,42.9,42.94,42.88,42.93,23136.0,32.0643,32.0942,32.0494,32.0867,23136.0
2017-02-15 12:45:00,42.94,42.94,42.9,42.91,13596.0,32.0942,32.0942,32.0643,32.0718,13596.0
2017-02-15 12:50:00,42.91,42.94,42.89,42.92,21600.0,32.0718,32.0942,32.0568,32.0793,21600.0
2017-02-15 12:55:00,42.93,42.97,42.92,42.94,11900.0,32.0867,32.1166,32.0793,32.0942,11900.0
2017-02-15 13:00:00,42.95,42.97,42.94,42.95,12631.0,32.1017,32.1166,32.0942,32.1017,12631.0
2017-02-15 13:05:00,42.96,42.97,42.94,42.96,10395.0,32.1091,32.1166,32.0942,32.1091,10395.0
2017-02-15 13:10:00,42.97,43.03,42.97,42.99,9640.0,32.1166,32.1615,32.1166,32.1316,9640.0
2017-02-15 13:15:00,42.99,42.99,42.97,42.97,11069.0,32.1316,32.1316,32.1166,32.1166,11069.0
2017-02-15 13:20:00,42.97,42.98,42.96,42.97,9197.0,32.1166,32.1241,32.1091,32.1166,9197.0
2017-02-15 13:25:00,42.98,43.01,42.97,42.99,7746.0,32.1241,32.1465,32.1166,32.1316,7746.0
2017-02-15 13:30:00,42.99,43.0,42.97,42.98,14709.0,32.1316,32.139,32.1166,32.1241,14709.0
2017-02-15 13:35:00,42.98,42.98,42.95,42.96,11762.0,32.1241,32.1241,32.1017,32.1091,11762.0
2017-02-15 13:40:00,42.96,42.99,42.95,42.96,8712.0,32.1091,32.1316,32.1017,32.1091,8712.0
2017-02-15 13:45:00,42.96,42.98,42.95,42.98,11797.0,32.1091,32.1241,32.1017,32.1241,11797.0
2017-02-15 13:50:00,42.98,43.05,42.98,43.04,19581.0,32.1241,32.1764,32.1241,32.1689,19581.0
2017-02-15 13:55:00,43.05,43.06,43.03,43.05,12340.0,32.1764,32.1839,32.1615,32.1764,12340.0
2017-02-15 14:00:00,43.06,43.12,43.06,43.11,16787.0,32.1839,32.2287,32.1839,32.2213,16787.0
2017-02-15 14:05:00,43.12,43.12,43.08,43.09,11680.0,32.2287,32.2287,32.1988,32.2063,11680.0
2017-02-15 14:10:00,43.09,43.13,43.08,43.08,15927.0,32.2063,32.2362,32.1988,32.1988,15927.0
2017-02-15 14:15:00,43.08,43.1,43.06,43.1,12281.0,32.1988,32.2138,32.1839,32.2138,12281.0
2017-02-15 14:20:00,43.1,43.12,43.1,43.12,10142.0,32.2138,32.2287,32.2138,32.2287,10142.0
2017-02-15 14:25:00,43.12,43.13,43.11,43.12,7511.0,32.2287,32.2362,32.2213,32.2287,7511.0
2017-02-15 14:30:00,43.12,43.17,43.11,43.17,33472.0,32.2287,32.2661,32.2213,32.2661,33472.0
2017-02-15 14:35:00,43.17,43.2,43.12,43.13,62146.0,32.2661,32.2885,32.2287,32.2362,62146.0
2017-02-15 14:40:00,43.13,43.14,43.11,43.11,9084.0,32.2362,32.2437,32.2213,32.2213,9084.0
2017-02-15 14:45:00,43.12,43.13,43.08,43.09,60675.0,32.2287,32.2362,32.1988,32.2063,60675.0
2017-02-15 14:50:00,43.09,43.12,43.07,43.12,10254.0,32.2063,32.2287,32.1914,32.2287,10254.0
2017-02-15 14:55:00,43.11,43.12,43.09,43.1,9496.0,32.2213,32.2287,32.2063,32.2138,9496.0
2017-02-15 15:00:00,43.11,43.15,43.1,43.14,13253.0,32.2213,32.2512,32.2138,32.2437,13253.0
2017-02-15 15:05:00,43.13,43.13,43.11,43.13,30913.0,32.2362,32.2362,32.2213,32.2362,30913.0
2017-02-15 15:10:00,43.13,43.15,43.11,43.14,47931.0,32.2362,32.2512,32.2213,32.2437,47931.0
2017-02-15 15:15:00,43.15,43.15,43.12,43.14,58346.0,32.2512,32.2512,32.2287,32.2437,58346.0
2017-02-15 15:20:00,43.13,43.16,43.13,43.15,48411.0,32.2362,32.2586,32.2362,32.2512,48411.0
2017-02-15 15:25:00,43.15,43.17,43.15,43.16,61158.0,32.2512,32.2661,32.2512,32.2586,61158.0
2017-02-15 15:30:00,43.16,43.17,43.15,43.15,42508.0,32.2586,32.2661,32.2512,32.2512,42508.0
2017-02-15 15:35:00,43.16,43.17,43.14,43.15,40682.0,32.2586,32.2661,32.2437,32.2512,40682.0
2017-02-15 15:40:00,43.15,43.19,43.14,43.16,58738.0,32.2512,32.2811,32.2437,32.2586,58738.0
2017-02-15 15:45:00,43.17,43.18,43.11,43.13,64298.0,32.2661,32.2736,32.2213,32.2362,64298.0
2017-02-15 15:50:00,43.13,43.13,43.1,43.13,53747.0,32.2362,32.2362,32.2138,32.2362,53747.0
2017-02-15 15:55:00,43.13,43.21,43.12,43.21,256883.0,32.2362,32.296,32.2287,32.296,256883.0
2017-02-16 09:30:00,43.24,43.42,43.24,43.4,42398.0,32.3184,32.453,32.3184,32.438,42398.0
2017-02-16 09:35:00,43.4,43.45,43.35,43.36,19109.0,32.438,32.4754,32.4006,32.4081,19109.0
2017-02-16 09:40:00,43.34,43.34,43.24,43.24,19536.0,32.3932,32.3932,32.3184,32.3184,19536.0
2017-02-16 09:45:00,43.24,43.35,43.24,43.34,15771.0,32.3184,32.4006,32.3184,32.3932,15771.0
2017-02-16 09:50:00,43.34,43.44,43.33,43.44,14015.0,32.3932,32.4679,32.3857,32.4679,14015.0
2017-02-16 09:55:00,43.44,43.5,43.43,43.45,14857.0,32.4679,32.5128,32.4604,32.4754,14857.0
2017-02-16 10:00:00,43.46,43.51,43.45,43.48,11177.0,32.4829,32.5202,32.4754,32.4978,11177.0
2017-02-16 10:05:00,43.47,43.49,43.42,43.43,15949.0,32.4903,32.5053,32.453,32.4604,15949.0
2017-02-16 10:10:00,43.43,43.45,43.36,43.39,17051.0,32.4604,32.4754,32.4081,32.4305,17051.0
2017-02-16 10:15:00,43.39,43.39,43.33,43.34,11481.0,32.4305,32.4305,32.3857,32.3932,11481.0
2017-02-16 10:20:00,43.36,43.4,43.31,43.33,15524.0,32.4081,32.438,32.3707,32.3857,15524.0
2017-02-16 10:25:00,43.32,43.43,43.31,43.41,10665.0,32.3782,32.4604,32.3707,32.4455,10665.0
2017-02-16 10:30:00,43.41,43.43,43.35,43.42,18706.0,32.4455,32.4604,32.4006,32.453,18706.0
2017-02-16 10:35:00,43.42,43.51,43.42,43.49,25002.0,32.453,32.5202,32.453,32.5053,25002.0
2017-02-16 10:40:00,43.49,43.54,43.49,43.5,20342.0,32.5053,32.5427,32.5053,32.5128,20342.0
2017-02-16 10:45:00,43.49,43.49,43.43,43.45,9257.0,32.5053,32.5053,32.4604,32.4754,9257.0
2017-02-16 10:50:00,43.46,43.51,43.46,43.47,14031.0,32.4829,32.5202,32.4829,32.4903,14031.0
2017-02-16 10:55:00,43.48,43.51,43.44,43.49,14051.0,32.4978,32.5202,32.4679,32.5053,14051.0
2017-02-16 11:00:00,43.49,43.49,43.42,43.43,13121.0,32.5053,32.5053,32.453,32.4604,13121.0
2017-02-16 11:05:00,43.44,43.44,43.34,43.38,30175.0,32.4679,32.4679,32.3932,32.4231,30175.0
2017-02-16 11:10:00,43.37,43.42,43.33,43.41,19463.0,32.4156,32.453,32.3857,32.4455,19463.0
2017-02-16 11:15:00,43.42,43.46,43.41,43.44,17936.0,32.453,32.4829,32.4455,32.4679,17936.0
2017-02-16 11:20:00,43.44,43.44,43.39,43.42,9626.0,32.4679,32.4679,32.4305,32.453,9626.0
2017-02-16 11:25:00,43.42,43.5,43.42,43.48,12370.0,32.453,32.5128,32.453,32.4978,12370.0
2017-02-16 11:30:00,43.47,43.49,43.44,43.48,22478.0,32.4903,32.5053,32.4679,32.4978,22478.0
2017-02-16 11:35:00,43.48,43.54,43.48,43.51,13007.0,32.4978,32.5427,32.4978,32.5202,13007.0
2017-02-16 11:40:00,43.51,43.57,43.5,43.57,11364.0,32.5202,32.5651,32.5128,32.5651,11364.0
2017-02-16 11:45:00,43.56,43.56,43.49,43.51,20226.0,32.5576,32.5576,32.5053,32.5202,20226.0
2017-02-16 11:50:00,43.51,43.54,43.51,43.54,11352.0,32.5202,32.5427,32.5202,32.5427,11352.0
2017-02-16 11:55:00,43.54,43.56,43.51,43.55,18474.0,32.5427,32.5576,32.5202,32.5501,18474.0
2017-02-16 12:00:00,43.55,43.56,43.5,43.52,20523.0,32.5501,32.5576,32.5128,32.5277,20523.0
2017-02-16 12:05:00,43.52,43.54,43.49,43.51,18495.0,32.5277,32.5427,32.5053,32.5202,18495.0
2017-02-16 12:10:00,43.5,43.54,43.49,43.5,15998.0,32.5128,32.5427,32.5053,32.5128,15998.0
2017-02-16 12:15:00,43.5,43.54,43.5,43.52,6288.0,32.5128,32.5427,32.5128,32.5277,6288.0
2017-02-16 12:20:00,43.52,43.53,43.48,43.5,12699.0,32.5277,32.5352,32.4978,32.5128,12699.0
2017-02-16 12:25:00,43.5,43.52,43.48,43.48,8826.0,32.5128,32.5277,32.4978,32.4978,8826.0
2017-02-16 12:30:00,43.5,43.53,43.5,43.52,12004.0,32.5128,32.5352,32.5128,32.5277,12004.0
2017-02-16 12:35:00,43.53,43.58,43.52,43.55,13184.0,32.5352,32.5725,32.5277,32.5501,13184.0
2017-02-16 12:40:00,43.55,43.55,43.53,43.55,14229.0,32.5501,32.5501,32.5352,32.5501,14229.0
2017-02-16 12:45:00,43.54,43.56,43.53,43.55,15128.0,32.5427,32.5576,32.5352,32.5501,15128.0
2017-02-16 12:50:00,43.56,43.57,43.53,43.55,9751.0,32.5576,32.5651,32.5352,32.5501,9751.0
2017-02-16 12:55:00,43.55,43.56,43.53,43.54,10139.0,32.5501,32.5576,32.5352,32.5427,10139.0
2017-02-16 13:00:00,43.53,43.55,43.49,43.5,26990.0,32.5352,32.5501,32.5053,32.5128,26990.0
2017-02-16 13:05:00,43.49,43.53,43.48,43.51,10802.0,32.5053,32.5352,32.4978,32.5202,10802.0
2017-02-16 13:10:00,43.51,43.55,43.5,43.55,11715.0,32.5202,32.5501,32.5128,32.5501,11715.0
2017-02-16 13:15:00,43.55,43.56,43.52,43.55,6508.0,32.5501,32.5576,32.5277,32.5501,6508.0
2017-02-16 13:20:00,43.55,43.55,43.5,43.51,11351.0,32.5501,32.5501,32.5128,32.5202,11351.0
2017-02-16 13:25:00,43.51,43.53,43.48,43.52,8394.0,32.5202,32.5352,32.4978,32.5277,8394.0
2017-02-16 13:30:00,43.52,43.53,43.48,43.5,13307.0,32.5277,32.5352,32.4978,32.5128,13307.0
2017-02-16 13:35:00,43.49,43.5,43.47,43.48,12894.0,32.5053,32.5128,32.4903,32.4978,12894.0
2017-02-16 13:40:00,43.49,43.5,43.44,43.47,14154.0,32.5053,32.5128,32.4679,32.4903,14154.0
2017-02-16 13:45:00,43.46,43.48,43.44,43.46,28470.0,32.4829,32.4978,32.4679,32.4829,28470.0
2017-02-16 13:50:00,43.47,43.5,43.47,43.48,9499.0,32.4903,32.5128,32.4903,32.4978,9499.0
2017-02-16 13:55:00,43.48,43.51,43.48,43.5,14017.0,32.4978,32.5202,32.4978,32.5128,14017.0
2017-02-16 14:00:00,43.5,43.56,43.5,43.55,9552.0,32.5128,32.5576,32.5128,32.5501,9552.0
2017-02-16 14:05:00,43.55,43.57,43.53,43.56,15739.0,32.5501,32.5651,32.5352,32.5576,15739.0
2017-02-16 14:10:00,43.56,43.58,43.54,43.55,15483.0,32.5576,32.5725,32.5427,32.5501,15483.0
2017-02-16 14:15:00,43.55,43.55,43.5,43.52,11101.0,32.5501,32.5501,32.5128,32.5277,11101.0
2017-02-16 14:20:00,43.51,43.52,43.49,43.51,12062.0,32.5202,32.5277,32.5053,32.5202,12062.0
2017-02-16 14:25:00,43.51,43.51,43.48,43.5,15974.0,32.5202,32.5202,32.4978,32.5128,15974.0
2017-02-16 14:30:00,43.5,43.5,43.47,43.49,10680.0,32.5128,32.5128,32.4903,32.5053,10680.0
2017-02-16 14:35:00,43.5,43.51,43.48,43.49,11296.0,32.5128,32.5202,32.4978,32.5053,11296.0
2017-02-16 14:40:00,43.48,43.53,43.48,43.5,29747.0,32.4978,32.5352,32.4978,32.5128,29747.0
2017-02-16 14:45:00,43.49,43.52,43.48,43.5,14414.0,32.5053,32.5277,32.4978,32.5128,14414.0
2017-02-16 14:50:00,43.5,43.53,43.48,43.53,14471.0,32.5128,32.5352,32.4978,32.5352,14471.0
2017-02-16 14:55:00,43.52,43.54,43.51,43.53,11134.0,32.5277,32.5427,32.5202,32.5352,11134.0
2017-02-16 15:00:00,43.54,43.57,43.53,43.57,11939.0,32.5427,32.5651,32.5352,32.5651,11939.0
2017-02-16 15:05:00,43.57,43.57,43.52,43.53,23578.0,32.5651,32.5651,32.5277,32.5352,23578.0
2017-02-16 15:10:00,43.52,43.59,43.52,43.58,34366.0,32.5277,32.58,32.5277,32.5725,34366.0
2017-02-16 15:15:00,43.59,43.61,43.58,43.59,38614.0,32.58,32.595,32.5725,32.58,38614.0
2017-02-16 15:20:00,43.6,43.64,43.6,43.61,26555.0,32.5875,32.6174,32.5875,32.595,26555.0
2017-02-16 15:25:00,43.61,43.63,43.6,43.6,26453.0,32.595,32.6099,32.5875,32.5875,26453.0
2017-02-16 15:30:00,43.61,43.66,43.59,43.61,37734.0,32.595,32.6323,32.58,32.595,37734.0
2017-02-16 15:35:00,43.61,43.63,43.58,43.58,22061.0,32.595,32.6099,32.5725,32.5725,22061.0
2017-02-16 15:40:00,43.59,43.62,43.58,43.62,44339.0,32.58,32.6024,32.5725,32.6024,44339.0
2017-02-16 15:45:00,43.62,43.63,43.6,43.62,50474.0,32.6024,32.6099,32.5875,32.6024,50474.0
2017-02-16 15:50:00,43.62,43.66,43.61,43.63,54083.0,32.6024,32.6323,32.595,32.6099,54083.0
2017-02-16 15:55:00,43.63,43.66,43.62,43.66,125829.0,32.6099,32.6323,32.6024,32.6323,125829.0
2017-02-17 09:30:00,43.69,43.8,43.55,43.68,140400.0,32.6548,32.737,32.5501,32.6473,140400.0
2017-02-17 09:35:00,43.67,43.84,43.65,43.74,12226.0,32.6398,32.7669,32.6249,32.6921,12226.0
2017-02-17 09:40:00,43.72,43.75,43.69,43.71,9496.0,32.6772,32.6996,32.6548,32.6697,9496.0
2017-02-17 09:45:00,43.7,43.71,43.6,43.66,13628.0,32.6622,32.6697,32.5875,32.6323,13628.0
2017-02-17 09:50:00,43.65,43.65,43.58,43.61,11010.0,32.6249,32.6249,32.5725,32.595,11010.0
2017-02-17 09:55:00,43.61,43.64,43.57,43.6,17419.0,32.595,32.6174,32.5651,32.5875,17419.0
2017-02-17 10:00:00,43.6,43.6,43.44,43.44,34552.0,32.5875,32.5875,32.4679,32.4679,34552.0
2017-02-17 10:05:00,43.44,43.48,43.41,43.45,38580.0,32.4679,32.4978,32.4455,32.4754,38580.0
2017-02-17 10:10:00,43.45,43.56,43.44,43.55,34228.0,32.4754,32.5576,32.4679,32.5501,34228.0
2017-02-17 10:15:00,43.55,43.55,43.5,43.53,16364.0,32.5501,32.5501,32.5128,32.5352,16364.0
2017-02-17 10:20:00,43.53,43.53,43.42,43.44,40247.0,32.5352,32.5352,32.453,32.4679,40247.0
2017-02-17 10:25:00,43.44,43.45,43.36,43.39,11728.0,32.4679,32.4754,32.4081,32.4305,11728.0
2017-02-17 10:30:00,43.39,43.41,43.34,43.41,15301.0,32.4305,32.4455,32.3932,32.4455,15301.0
2017-02-17 10:35:00,43.4,43.47,43.4,43.47,6666.0,32.438,32.4903,32.438,32.4903,6666.0
2017-02-17 10:40:00,43.48,43.49,43.42,43.42,11970.0,32.4978,32.5053,32.453,32.453,11970.0
2017-02-17 10:45:00,43.43,43.49,43.42,43.48,41417.0,32.4604,32.5053,32.453,32.4978,41417.0
2017-02-17 10:50:00,43.48,43.48,43.42,43.46,12844.0,32.4978,32.4978,32.453,32.4829,12844.0
2017-02-17 10:55:00,43.46,43.5,43.44,43.46,18672.0,32.4829,32.5128,32.4679,32.4829,18672.0
2017-02-17 11:00:00,43.45,43.47,43.43,43.47,7610.0,32.4754,32.4903,32.4604,32.4903,7610.0
2017-02-17 11:05:00,43.47,43.47,43.43,43.46,9555.0,32.4903,32.4903,32.4604,32.4829,9555.0
2017-02-17 11:10:00,43.45,43.46,43.41,43.41,18995.0,32.4754,32.4829,32.4455,32.4455,18995.0
2017-02-17 11:15:00,43.42,43.44,43.36,43.37,21311.0,32.453,32.4679,32.4081,32.4156,21311.0
2017-02-17 11:20:00,43.36,43.39,43.35,43.38,17636.0,32.4081,32.4305,32.4006,32.4231,17636.0
2017-02-17 11:25:00,43.39,43.39,43.34,43.35,60324.0,32.4305,32.4305,32.3932,32.4006,60324.0
2017-02-17 11:30:00,43.35,43.41,43.34,43.39,20435.0,32.4006,32.4455,32.3932,32.4305,20435.0
2017-02-17 11:35:00,43.38,43.4,43.35,43.39,33266.0,32.4231,32.438,32.4006,32.4305,33266.0
2017-02-17 11:40:00,43.39,43.44,43.39,43.43,69897.0,32.4305,32.4679,32.4305,32.4604,69897.0
2017-02-17 11:45:00,43.43,43.43,43.38,43.39,58714.0,32.4604,32.4604,32.4231,32.4305,58714.0
2017-02-17 11:50:00,43.39,43.42,43.37,43.41,16459.0,32.4305,32.453,32.4156,32.4455,16459.0
2017-02-17 11:55:00,43.41,43.43,43.39,43.42,11990.0,32.4455,32.4604,32.4305,32.453,11990.0
2017-02-17 12:00:00,43.43,43.45,43.4,43.44,24178.0,32.4604,32.4754,32.438,32.4679,24178.0
2017-02-17 12:05:00,43.44,43.46,43.43,43.44,12914.0,32.4679,32.4829,32.4604,32.4679,12914.0
2017-02-17 12:10:00,43.45,43.45,43.41,43.43,4814.0,32.4754,32.4754,32.4455,32.4604,4814.0
2017-02-17 12:15:00,43.43,43.43,43.4,43.41,6090.0,32.4604,32.4604,32.438,32.4455,6090.0
2017-02-17 12:20:00,43.41,43.45,43.41,43.43,4244.0,32.4455,32.4754,32.4455,32.4604,4244.0
2017-02-17 12:25:00,43.42,43.44,43.42,43.42,3661.0,32.453,32.4679,32.453,32.453,3661.0
2017-02-17 12:30:00,43.43,43.43,43.4,43.41,8499.0,32.4604,32.4604,32.438,32.4455,8499.0
2017-02-17 12:35:00,43.4,43.42,43.37,43.37,11830.0,32.438,32.453,32.4156,32.4156,11830.0
2017-02-17 12:40:00,43.37,43.39,43.36,43.39,6623.0,32.4156,32.4305,32.4081,32.4305,6623.0
2017-02-17 12:45:00,43.39,43.4,43.38,43.4,4750.0,32.4305,32.438,32.4231,32.438,4750.0
2017-02-17 12:50:00,43.4,43.41,43.39,43.4,8262.0,32.438,32.4455,32.4305,32.438,8262.0
2017-02-17 12:55:00,43.39,43.42,43.38,43.4,8713.0,32.4305,32.453,32.4231,32.438,8713.0
2017-02-17 13:00:00,43.4,43.4,43.37,43.38,6058.0,32.438,32.438,32.4156,32.4231,6058.0
2017-02-17 13:05:00,43.39,43.39,43.35,43.39,19633.0,32.4305,32.4305,32.4006,32.4305,19633.0
2017-02-17 13:10:00,43.39,43.4,43.38,43.4,11891.0,32.4305,32.438,32.4231,32.438,11891.0
2017-02-17 13:15:00,43.4,43.41,43.39,43.41,4384.0,32.438,32.4455,32.4305,32.4455,4384.0
2017-02-17 13:20:00,43.4,43.41,43.39,43.41,4078.0,32.438,32.4455,32.4305,32.4455,4078.0
2017-02-17 13:25:00,43.4,43.43,43.4,43.43,6757.0,32.438,32.4604,32.438,32.4604,6757.0
2017-02-17 13:30:00,43.43,43.43,43.38,43.39,20199.0,32.4604,32.4604,32.4231,32.4305,20199.0
2017-02-17 13:35:00,43.38,43.43,43.37,43.42,11318.0,32.4231,32.4604,32.4156,32.453,11318.0
2017-02-17 13:40:00,43.41,43.42,43.39,43.41,8798.0,32.4455,32.453,32.4305,32.4455,8798.0
2017-02-17 13:45:00,43.41,43.43,43.41,43.41,4407.0,32.4455,32.4604,32.4455,32.4455,4407.0
2017-02-17 13:50:00,43.41,43.42,43.4,43.41,8894.0,32.4455,32.453,32.438,32.4455,8894.0
2017-02-17 13:55:00,43.42,43.43,43.4,43.41,9655.0,32.453,32.4604,32.438,32.4455,9655.0
2017-02-17 14:00:00,43.41,43.43,43.4,43.42,7439.0,32.4455,32.4604,32.438,32.453,7439.0
2017-02-17 14:05:00,43.42,43.44,43.42,43.44,12005.0,32.453,32.4679,32.453,32.4679,12005.0
2017-02-17 14:10:00,43.44,43.46,43.41,43.41,17889.0,32.4679,32.4829,32.4455,32.4455,17889.0
2017-02-17 14:15:00,43.41,43.42,43.4,43.41,9670.0,32.4455,32.453,32.438,32.4455,9670.0
2017-02-17 14:20:00,43.41,43.43,43.4,43.43,4654.0,32.4455,32.4604,32.438,32.4604,4654.0
2017-02-17 14:25:00,43.42,43.44,43.42,43.42,12773.0,32.453,32.4679,32.453,32.453,12773.0
2017-02-17 14:30:00,43.43,43.45,43.43,43.43,8055.0,32.4604,32.4754,32.4604,32.4604,8055.0
2017-02-17 14:35:00,43.43,43.45,43.42,43.43,14066.0,32.4604,32.4754,32.453,32.4604,14066.0
2017-02-17 14:40:00,43.43,43.43,43.4,43.41,7725.0,32.4604,32.4604,32.438,32.4455,7725.0
2017-02-17 14:45:00,43.41,43.43,43.41,43.41,8874.0,32.4455,32.4604,32.4455,32.4455,8874.0
2017-02-17 14:50:00,43.41,43.42,43.4,43.41,11441.0,32.4455,32.453,32.438,32.4455,11441.0
2017-02-17 14:55:00,43.41,43.42,43.36,43.37,55426.0,32.4455,32.453,32.4081,32.4156,55426.0
2017-02-17 15:00:00,43.37,43.37,43.32,43.35,30995.0,32.4156,32.4156,32.3782,32.4006,30995.0
2017-02-17 15:05:00,43.35,43.36,43.34,43.34,28763.0,32.4006,32.4081,32.3932,32.3932,28763.0
2017-02-17 15:10:00,43.35,43.37,43.33,43.37,57779.0,32.4006,32.4156,32.3857,32.4156,57779.0
2017-02-17 15:15:00,43.38,43.44,43.37,43.42,40022.0,32.4231,32.4679,32.4156,32.453,40022.0
2017-02-17 15:20:00,43.43,43.45,43.41,43.41,30208.0,32.4604,32.4754,32.4455,32.4455,30208.0
2017-02-17 15:25:00,43.41,43.45,43.41,43.43,50999.0,32.4455,32.4754,32.4455,32.4604,50999.0
2017-02-17 15:30:00,43.43,43.46,43.43,43.45,37238.0,32.4604,32.4829,32.4604,32.4754,37238.0
2017-02-17 15:35:00,43.45,43.48,43.44,43.47,48978.0,32.4754,32.4978,32.4679,32.4903,48978.0
2017-02-17 15:40:00,43.48,43.51,43.48,43.5,90325.0,32.4978,32.5202,32.4978,32.5128,90325.0
2017-02-17 15:45:00,43.5,43.56,43.47,43.47,129844.0,32.5128,32.5576,32.4903,32.4903,129844.0
2017-02-17 15:50:00,43.47,43.48,43.44,43.46,130029.0,32.4903,32.4978,32.4679,32.4829,130029.0
2017-02-17 15:55:00,43.46,43.55,43.45,43.49,602293.0,32.4829,32.5501,32.4754,32.5053,602293.0
2017-02-21 09:30:00,43.49,43.56,43.26,43.37,37479.0,32.5053,32.5576,32.3334,32.4156,37479.0
2017-02-21 09:35:00,43.38,43.38,43.33,43.38,13848.0,32.4231,32.4231,32.3857,32.4231,13848.0
2017-02-21 09:40:00,43.38,43.48,43.38,43.44,14907.0,32.4231,32.4978,32.4231,32.4679,14907.0
2017-02-21 09:45:00,43.44,43.49,43.42,43.49,21117.0,32.4679,32.5053,32.453,32.5053,21117.0
2017-02-21 09:50:00,43.5,43.59,43.49,43.58,21075.0,32.5128,32.58,32.5053,32.5725,21075.0
2017-02-21 09:55:00,43.58,43.65,43.58,43.63,8965.0,32.5725,32.6249,32.5725,32.6099,8965.0
2017-02-21 10:00:00,43.64,43.68,43.63,43.66,11824.0,32.6174,32.6473,32.6099,32.6323,11824.0
2017-02-21 10:05:00,43.65,43.72,43.64,43.72,12512.0,32.6249,32.6772,32.6174,32.6772,12512.0
2017-02-21 10:10:00,43.72,43.8,43.71,43.79,25165.0,32.6772,32.737,32.6697,32.7295,25165.0
2017-02-21 10:15:00,43.8,43.9,43.8,43.88,23738.0,32.737,32.8117,32.737,32.7968,23738.0
2017-02-21 10:20:00,43.88,43.9,43.87,43.89,13190.0,32.7968,32.8117,32.7893,32.8042,13190.0
2017-02-21 10:25:00,43.89,43.89,43.82,43.82,30625.0,32.8042,32.8042,32.7519,32.7519,30625.0
2017-02-21 10:30:00,43.81,43.86,43.8,43.81,23443.0,32.7445,32.7818,32.737,32.7445,23443.0
2017-02-21 10:35:00,43.8,43.86,43.8,43.85,24165.0,32.737,32.7818,32.737,32.7744,24165.0
2017-02-21 10:40:00,43.85,43.91,43.85,43.88,33003.0,32.7744,32.8192,32.7744,32.7968,33003.0
2017-02-21 10:45:00,43.87,43.91,43.87,43.89,27951.0,32.7893,32.8192,32.7893,32.8042,27951.0
2017-02-21 10:50:00,43.89,43.89,43.83,43.85,20707.0,32.8042,32.8042,32.7594,32.7744,20707.0
2017-02-21 10:55:00,43.85,43.89,43.85,43.88,14027.0,32.7744,32.8042,32.7744,32.7968,14027.0
2017-02-21 11:00:00,43.88,43.89,43.86,43.89,11461.0,32.7968,32.8042,32.7818,32.8042,11461.0
2017-02-21 11:05:00,43.89,43.9,43.85,43.89,61284.0,32.8042,32.8117,32.7744,32.8042,61284.0
2017-02-21 11:10:00,43.89,43.95,43.87,43.95,40739.0,32.8042,32.8491,32.7893,32.8491,40739.0
2017-02-21 11:15:00,43.96,43.99,43.95,43.99,15162.0,32.8566,32.879,32.8491,32.879,15162.0
2017-02-21 11:20:00,43.99,44.02,43.97,43.97,26361.0,32.879,32.9014,32.864,32.864,26361.0
2017-02-21 11:25:00,43.97,44.01,43.97,44.0,14962.0,32.864,32.8939,32.864,32.8865,14962.0
2017-02-21 11:30:00,44.0,44.03,43.99,44.01,23709.0,32.8865,32.9089,32.879,32.8939,23709.0
2017-02-21 11:35:00,44.02,44.03,43.96,43.99,20531.0,32.9014,32.9089,32.8566,32.879,20531.0
2017-02-21 11:40:00,43.98,44.04,43.98,44.03,13559.0,32.8715,32.9164,32.8715,32.9089,13559.0
2017-02-21 11:45:00,44.03,44.04,44.0,44.04,26990.0,32.9089,32.9164,32.8865,32.9164,26990.0
2017-02-21 11:50:00,44.05,44.07,44.04,44.05,18226.0,32.9238,32.9388,32.9164,32.9238,18226.0
2017-02-21 11:55:00,44.04,44.05,44.02,44.05,10812.0,32.9164,32.9238,32.9014,32.9238,10812.0
2017-02-21 12:00:00,44.05,44.08,44.03,44.04,22405.0,32.9238,32.9463,32.9089,32.9164,22405.0
2017-02-21 12:05:00,44.05,44.08,44.0,44.0,27683.0,32.9238,32.9463,32.8865,32.8865,27683.0
2017-02-21 12:10:00,44.01,44.06,44.0,44.05,19398.0,32.8939,32.9313,32.8865,32.9238,19398.0
2017-02-21 12:15:00,44.04,44.07,44.02,44.04,109733.0,32.9164,32.9388,32.9014,32.9164,109733.0
2017-02-21 12:20:00,44.05,44.08,44.03,44.05,30145.0,32.9238,32.9463,32.9089,32.9238,30145.0
2017-02-21 12:25:00,44.06,44.08,44.04,44.07,24762.0,32.9313,32.9463,32.9164,32.9388,24762.0
2017-02-21 12:30:00,44.08,44.09,44.06,44.08,18520.0,32.9463,32.9537,32.9313,32.9463,18520.0
2017-02-21 12:35:00,44.08,44.1,44.07,44.07,37536.0,32.9463,32.9612,32.9388,32.9388,37536.0
2017-02-21 12:40:00,44.06,44.12,44.05,44.12,25779.0,32.9313,32.9762,32.9238,32.9762,25779.0
2017-02-21 12:45:00,44.12,44.13,44.11,44.13,20192.0,32.9762,32.9836,32.9687,32.9836,20192.0
2017-02-21 12:50:00,44.13,44.14,44.11,44.13,8430.0,32.9836,32.9911,32.9687,32.9836,8430.0
2017-02-21 12:55:00,44.13,44.16,44.13,44.15,15220.0,32.9836,33.0061,32.9836,32.9986,15220.0
2017-02-21 13:00:00,44.14,44.18,44.14,44.17,31500.0,32.9911,33.021,32.9911,33.0135,31500.0
2017-02-21 13:05:00,44.17,44.17,44.14,44.15,21061.0,33.0135,33.0135,32.9911,32.9986,21061.0
2017-02-21 13:10:00,44.15,44.17,44.14,44.16,15563.0,32.9986,33.0135,32.9911,33.0061,15563.0
2017-02-21 13:15:00,44.16,44.2,44.15,44.2,18590.0,33.0061,33.0359,32.9986,33.0359,18590.0
2017-02-21 13:20:00,44.19,44.2,44.17,44.18,20404.0,33.0285,33.0359,33.0135,33.021,20404.0
2017-02-21 13:25:00,44.17,44.2,44.17,44.2,15163.0,33.0135,33.0359,33.0135,33.0359,15163.0
2017-02-21 13:30:00,44.21,44.22,44.18,44.18,18097.0,33.0434,33.0509,33.021,33.021,18097.0
2017-02-21 13:35:00,44.18,44.19,44.14,44.15,15172.0,33.021,33.0285,32.9911,32.9986,15172.0
2017-02-21 13:40:00,44.14,44.17,44.14,44.16,14515.0,32.9911,33.0135,32.9911,33.0061,14515.0
2017-02-21 13:45:00,44.16,44.17,44.16,44.17,7428.0,33.0061,33.0135,33.0061,33.0135,7428.0
2017-02-21 13:50:00,44.17,44.17,44.13,44.15,23459.0,33.0135,33.0135,32.9836,32.9986,23459.0
2017-02-21 13:55:00,44.14,44.17,44.14,44.17,9688.0,32.9911,33.0135,32.9911,33.0135,9688.0
2017-02-21 14:00:00,44.16,44.17,44.15,44.17,10668.0,33.0061,33.0135,32.9986,33.0135,10668.0
2017-02-21 14:05:00,44.16,44.17,44.14,44.14,21401.0,33.0061,33.0135,32.9911,32.9911,21401.0
2017-02-21 14:10:00,44.15,44.15,44.11,44.11,45801.0,32.9986,32.9986,32.9687,32.9687,45801.0
2017-02-21 14:15:00,44.12,44.15,44.11,44.15,10273.0,32.9762,32.9986,32.9687,32.9986,10273.0
2017-02-21 14:20:00,44.14,44.18,44.14,44.16,17718.0,32.9911,33.021,32.9911,33.0061,17718.0
2017-02-21 14:25:00,44.16,44.2,44.16,44.2,10350.0,33.0061,33.0359,33.0061,33.0359,10350.0
2017-02-21 14:30:00,44.2,44.22,44.19,44.22,25609.0,33.0359,33.0509,33.0285,33.0509,25609.0
2017-02-21 14:35:00,44.22,44.23,44.2,44.22,20116.0,33.0509,33.0584,33.0359,33.0509,20116.0
2017-02-21 14:40:00,44.22,44.24,44.21,44.22,15991.0,33.0509,33.0658,33.0434,33.0509,15991.0
2017-02-21 14:45:00,44.21,44.25,44.21,44.24,9005.0,33.0434,33.0733,33.0434,33.0658,9005.0
2017-02-21 14:50:00,44.25,44.25,44.22,44.23,33168.0,33.0733,33.0733,33.0509,33.0584,33168.0
2017-02-21 14:55:00,44.24,44.27,44.23,44.27,8305.0,33.0658,33.0883,33.0584,33.0883,8305.0
2017-02-21 15:00:00,44.27,44.32,44.26,44.31,31451.0,33.0883,33.1256,33.0808,33.1182,31451.0
2017-02-21 15:05:00,44.31,44.33,44.29,44.3,25737.0,33.1182,33.1331,33.1032,33.1107,25737.0
2017-02-21 15:10:00,44.3,44.34,44.27,44.34,26601.0,33.1107,33.1406,33.0883,33.1406,26601.0
2017-02-21 15:15:00,44.34,44.36,44.32,44.36,35089.0,33.1406,33.1555,33.1256,33.1555,35089.0
2017-02-21 15:20:00,44.36,44.41,44.35,44.41,33720.0,33.1555,33.1929,33.1481,33.1929,33720.0
2017-02-21 15:25:00,44.41,44.43,44.4,44.43,30439.0,33.1929,33.2079,33.1854,33.2079,30439.0
2017-02-21 15:30:00,44.43,44.43,44.39,44.41,45991.0,33.2079,33.2079,33.178,33.1929,45991.0
2017-02-21 15:35:00,44.4,44.41,44.37,44.38,54863.0,33.1854,33.1929,33.163,33.1705,54863.0
2017-02-21 15:40:00,44.38,44.39,44.34,44.38,44280.0,33.1705,33.178,33.1406,33.1705,44280.0
2017-02-21 15:45:00,44.37,44.38,44.32,44.34,47453.0,33.163,33.1705,33.1256,33.1406,47453.0
2017-02-21 15:50:00,44.34,44.36,44.33,44.34,61823.0,33.1406,33.1555,33.1331,33.1406,61823.0
2017-02-21 15:55:00,44.33,44.34,44.27,44.32,166023.0,33.1331,33.1406,33.0883,33.1256,166023.0
2017-02-22 09:30:00,44.39,44.43,44.2,44.2,46155.0,33.178,33.2079,33.0359,33.0359,46155.0
2017-02-22 09:35:00,44.18,44.38,44.18,44.27,34330.0,33.021,33.1705,33.021,33.0883,34330.0
2017-02-22 09:40:00,44.25,44.36,44.23,44.36,20325.0,33.0733,33.1555,33.0584,33.1555,20325.0
2017-02-22 09:45:00,44.34,44.43,44.33,44.35,57802.0,33.1406,33.2079,33.1331,33.1481,57802.0
2017-02-22 09:50:00,44.34,44.35,44.25,44.29,33375.0,33.1406,33.1481,33.0733,33.1032,33375.0
2017-02-22 09:55:00,44.3,44.31,44.17,44.19,21143.0,33.1107,33.1182,33.0135,33.0285,21143.0
2017-02-22 10:00:00,44.21,44.24,44.19,44.23,20481.0,33.0434,33.0658,33.0285,33.0584,20481.0
2017-02-22 10:05:00,44.23,44.24,44.2,44.21,14916.0,33.0584,33.0658,33.0359,33.0434,14916.0
2017-02-22 10:10:00,44.22,44.35,44.2,44.34,21261.0,33.0509,33.1481,33.0359,33.1406,21261.0
2017-02-22 10:15:00,44.34,44.36,44.29,44.3,21579.0,33.1406,33.1555,33.1032,33.1107,21579.0
2017-02-22 10:20:00,44.3,44.32,44.27,44.29,12328.0,33.1107,33.1256,33.0883,33.1032,12328.0
2017-02-22 10:25:00,44.29,44.35,44.27,44.32,11355.0,33.1032,33.1481,33.0883,33.1256,11355.0
2017-02-22 10:30:00,44.32,44.34,44.26,44.27,22880.0,33.1256,33.1406,33.0808,33.0883,22880.0
2017-02-22 10:35:00,44.28,44.4,44.26,44.4,29110.0,33.0957,33.1854,33.0808,33.1854,29110.0
2017-02-22 10:40:00,44.4,44.41,44.36,44.37,34419.0,33.1854,33.1929,33.1555,33.163,34419.0
2017-02-22 10:45:00,44.36,44.36,44.29,44.3,24650.0,33.1555,33.1555,33.1032,33.1107,24650.0
2017-02-22 10:50:00,44.3,44.3,44.23,44.25,16175.0,33.1107,33.1107,33.0584,33.0733,16175.0
2017-02-22 10:55:00,44.24,44.24,44.18,44.2,22448.0,33.0658,33.0658,33.021,33.0359,22448.0
2017-02-22 11:00:00,44.18,44.22,44.18,44.18,13832.0,33.021,33.0509,33.021,33.021,13832.0
2017-02-22 11:05:00,44.19,44.2,44.17,44.17,11952.0,33.0285,33.0359,33.0135,33.0135,11952.0
2017-02-22 11:10:00,44.17,44.21,44.14,44.18,13558.0,33.0135,33.0434,32.9911,33.021,13558.0
2017-02-22 11:15:00,44.18,44.22,44.16,44.2,11780.0,33.021,33.0509,33.0061,33.0359,11780.0
2017-02-22 11:20:00,44.19,44.19,44.14,44.14,19181.0,33.0285,33.0285,32.9911,32.9911,19181.0
2017-02-22 11:25:00,44.14,44.18,44.13,44.18,18155.0,32.9911,33.021,32.9836,33.021,18155.0
2017-02-22 11:30:00,44.18,44.18,44.14,44.16,9340.0,33.021,33.021,32.9911,33.0061,9340.0
2017-02-22 11:35:00,44.15,44.15,44.08,44.09,9221.0,32.9986,32.9986,32.9463,32.9537,9221.0
2017-02-22 11:40:00,44.09,44.11,44.07,44.08,8305.0,32.9537,32.9687,32.9388,32.9463,8305.0
2017-02-22 11:45:00,44.09,44.12,44.09,44.12,9540.0,32.9537,32.9762,32.9537,32.9762,9540.0
2017-02-22 11:50:00,44.12,44.13,44.09,44.11,10145.0,32.9762,32.9836,32.9537,32.9687,10145.0
2017-02-22 11:55:00,44.11,44.12,44.08,44.09,5198.0,32.9687,32.9762,32.9463,32.9537,5198.0
2017-02-22 12:00:00,44.08,44.11,44.06,44.09,10412.0,32.9463,32.9687,32.9313,32.9537,10412.0
2017-02-22 12:05:00,44.09,44.1,44.07,44.09,10576.0,32.9537,32.9612,32.9388,32.9537,10576.0
2017-02-22 12:10:00,44.09,44.11,44.07,44.09,18286.0,32.9537,32.9687,32.9388,32.9537,18286.0
2017-02-22 12:15:00,44.08,44.12,44.08,44.11,13847.0,32.9463,32.9762,32.9463,32.9687,13847.0
2017-02-22 12:20:00,44.1,44.11,44.09,44.1,7941.0,32.9612,32.9687,32.9537,32.9612,7941.0
2017-02-22 12:25:00,44.09,44.1,44.08,44.09,10470.0,32.9537,32.9612,32.9463,32.9537,10470.0
2017-02-22 12:30:00,44.1,44.15,44.1,44.14,24401.0,32.9612,32.9986,32.9612,32.9911,24401.0
2017-02-22 12:35:00,44.13,44.17,44.13,44.14,20913.0,32.9836,33.0135,32.9836,32.9911,20913.0
2017-02-22 12:40:00,44.14,44.16,44.12,44.14,17931.0,32.9911,33.0061,32.9762,32.9911,17931.0
2017-02-22 12:45:00,44.14,44.15,44.13,44.14,8999.0,32.9911,32.9986,32.9836,32.9911,8999.0
2017-02-22 12:50:00,44.14,44.15,44.13,44.14,6440.0,32.9911,32.9986,32.9836,32.9911,6440.0
2017-02-22 12:55:00,44.14,44.15,44.12,44.13,12023.0,32.9911,32.9986,32.9762,32.9836,12023.0
2017-02-22 13:00:00,44.12,44.15,44.12,44.13,12086.0,32.9762,32.9986,32.9762,32.9836,12086.0
2017-02-22 13:05:00,44.14,44.15,44.11,44.14,12833.0,32.9911,32.9986,32.9687,32.9911,12833.0
2017-02-22 13:10:00,44.15,44.16,44.13,44.15,18852.0,32.9986,33.0061,32.9836,32.9986,18852.0
2017-02-22 13:15:00,44.15,44.16,44.14,44.15,11959.0,32.9986,33.0061,32.9911,32.9986,11959.0
2017-02-22 13:20:00,44.15,44.16,44.13,44.15,21496.0,32.9986,33.0061,32.9836,32.9986,21496.0
2017-02-22 13:25:00,44.15,44.16,44.11,44.11,17967.0,32.9986,33.0061,32.9687,32.9687,17967.0
2017-02-22 13:30:00,44.12,44.15,44.12,44.14,15477.0,32.9762,32.9986,32.9762,32.9911,15477.0
2017-02-22 13:35:00,44.14,44.14,44.1,44.13,12383.0,32.9911,32.9911,32.9612,32.9836,12383.0
2017-02-22 13:40:00,44.13,44.13,44.1,44.12,19396.0,32.9836,32.9836,32.9612,32.9762,19396.0
2017-02-22 13:45:00,44.12,44.13,44.08,44.13,38711.0,32.9762,32.9836,32.9463,32.9836,38711.0
2017-02-22 13:50:00,44.14,44.14,44.11,44.12,12137.0,32.9911,32.9911,32.9687,32.9762,12137.0
2017-02-22 13:55:00,44.12,44.13,44.1,44.13,11421.0,32.9762,32.9836,32.9612,32.9836,11421.0
2017-02-22 14:00:00,44.13,44.16,44.04,44.14,40146.0,32.9836,33.0061,32.9164,32.9911,40146.0
2017-02-22 14:05:00,44.13,44.14,44.07,44.1,49939.0,32.9836,32.9911,32.9388,32.9612,49939.0
2017-02-22 14:10:00,44.11,44.13,44.05,44.1,20200.0,32.9687,32.9836,32.9238,32.9612,20200.0
2017-02-22 14:15:00,44.1,44.11,44.07,44.08,18901.0,32.9612,32.9687,32.9388,32.9463,18901.0
2017-02-22 14:20:00,44.08,44.11,44.08,44.1,23234.0,32.9463,32.9687,32.9463,32.9612,23234.0
2017-02-22 14:25:00,44.1,44.11,44.07,44.1,13317.0,32.9612,32.9687,32.9388,32.9612,13317.0
2017-02-22 14:30:00,44.11,44.11,44.07,44.08,18484.0,32.9687,32.9687,32.9388,32.9463,18484.0
2017-02-22 14:35:00,44.09,44.11,44.07,44.08,10961.0,32.9537,32.9687,32.9388,32.9463,10961.0
2017-02-22 14:40:00,44.08,44.11,44.06,44.11,14323.0,32.9463,32.9687,32.9313,32.9687,14323.0
2017-02-22 14:45:00,44.11,44.11,44.07,44.11,23139.0,32.9687,32.9687,32.9388,32.9687,23139.0
2017-02-22 14:50:00,44.11,44.13,44.09,44.13,19820.0,32.9687,32.9836,32.9537,32.9836,19820.0
2017-02-22 14:55:00,44.13,44.15,44.12,44.14,16828.0,32.9836,32.9986,32.9762,32.9911,16828.0
2017-02-22 15:00:00,44.14,44.15,44.09,44.13,22765.0,32.9911,32.9986,32.9537,32.9836,22765.0
2017-02-22 15:05:00,44.14,44.15,44.12,44.13,19372.0,32.9911,32.9986,32.9762,32.9836,19372.0
2017-02-22 15:10:00,44.14,44.17,44.13,44.17,28300.0,32.9911,33.0135,32.9836,33.0135,28300.0
2017-02-22 15:15:00,44.17,44.18,44.14,44.16,23776.0,33.0135,33.021,32.9911,33.0061,23776.0
2017-02-22 15:20:00,44.16,44.18,44.15,44.16,32819.0,33.0061,33.021,32.9986,33.0061,32819.0
2017-02-22 15:25:00,44.16,44.25,44.15,44.24,31622.0,33.0061,33.0733,32.9986,33.0658,31622.0
2017-02-22 15:30:00,44.23,44.26,44.22,44.25,24199.0,33.0584,33.0808,33.0509,33.0733,24199.0
2017-02-22 15:35:00,44.25,44.29,44.24,44.27,23115.0,33.0733,33.1032,33.0658,33.0883,23115.0
2017-02-22 15:40:00,44.27,44.31,44.27,44.29,51403.0,33.0883,33.1182,33.0883,33.1032,51403.0
2017-02-22 15:45:00,44.3,44.31,44.27,44.29,49001.0,33.1107,33.1182,33.0883,33.1032,49001.0
2017-02-22 15:50:00,44.29,44.31,44.27,44.31,45636.0,33.1032,33.1182,33.0883,33.1182,45636.0
2017-02-22 15:55:00,44.31,44.36,44.24,44.25,157846.0,33.1182,33.1555,33.0658,33.0733,157846.0
2017-02-23 09:30:00,44.48,44.48,44.3,44.42,20249.0,33.2452,33.2452,33.1107,33.2004,20249.0
2017-02-23 09:35:00,44.38,44.39,44.34,44.34,8112.0,33.1705,33.178,33.1406,33.1406,8112.0
2017-02-23 09:40:00,44.35,44.43,44.35,44.37,17700.0,33.1481,33.2079,33.1481,33.163,17700.0
2017-02-23 09:45:00,44.37,44.42,44.36,44.39,28714.0,33.163,33.2004,33.1555,33.178,28714.0
2017-02-23 09:50:00,44.39,44.39,44.29,44.3,15705.0,33.178,33.178,33.1032,33.1107,15705.0
2017-02-23 09:55:00,44.3,44.33,44.27,44.32,9642.0,33.1107,33.1331,33.0883,33.1256,9642.0
2017-02-23 10:00:00,44.33,44.35,44.31,44.31,9001.0,33.1331,33.1481,33.1182,33.1182,9001.0
2017-02-23 10:05:00,44.31,44.42,44.3,44.42,13904.0,33.1182,33.2004,33.1107,33.2004,13904.0
2017-02-23 10:10:00,44.42,44.42,44.33,44.33,18270.0,33.2004,33.2004,33.1331,33.1331,18270.0
2017-02-23 10:15:00,44.34,44.34,44.25,44.26,35409.0,33.1406,33.1406,33.0733,33.0808,35409.0
2017-02-23 10:20:00,44.25,44.28,44.25,44.25,8855.0,33.0733,33.0957,33.0733,33.0733,8855.0
2017-02-23 10:25:00,44.25,44.25,44.17,44.17,19259.0,33.0733,33.0733,33.0135,33.0135,19259.0
2017-02-23 10:30:00,44.17,44.28,44.16,44.27,19080.0,33.0135,33.0957,33.0061,33.0883,19080.0
2017-02-23 10:35:00,44.27,44.29,44.21,44.25,21456.0,33.0883,33.1032,33.0434,33.0733,21456.0
2017-02-23 10:40:00,44.25,44.26,44.18,44.21,23196.0,33.0733,33.0808,33.021,33.0434,23196.0
2017-02-23 10:45:00,44.21,44.24,44.2,44.21,27620.0,33.0434,33.0658,33.0359,33.0434,27620.0
2017-02-23 10:50:00,44.21,44.27,44.2,44.26,31252.0,33.0434,33.0883,33.0359,33.0808,31252.0
2017-02-23 10:55:00,44.27,44.28,44.22,44.23,35955.0,33.0883,33.0957,33.0509,33.0584,35955.0
2017-02-23 11:00:00,44.23,44.24,44.18,44.22,25489.0,33.0584,33.0658,33.021,33.0509,25489.0
2017-02-23 11:05:00,44.23,44.26,44.21,44.24,32151.0,33.0584,33.0808,33.0434,33.0658,32151.0
2017-02-23 11:10:00,44.23,44.26,44.2,44.26,32803.0,33.0584,33.0808,33.0359,33.0808,32803.0
2017-02-23 11:15:00,44.27,44.27,44.23,44.27,18168.0,33.0883,33.0883,33.0584,33.0883,18168.0
2017-02-23 11:20:00,44.27,44.27,44.24,44.27,18431.0,33.0883,33.0883,33.0658,33.0883,18431.0
2017-02-23 11:25:00,44.26,44.27,44.23,44.24,17216.0,33.0808,33.0883,33.0584,33.0658,17216.0
2017-02-23 11:30:00,44.23,44.34,44.2,44.34,23813.0,33.0584,33.1406,33.0359,33.1406,23813.0
2017-02-23 11:35:00,44.34,44.4,44.33,44.35,17341.0,33.1406,33.1854,33.1331,33.1481,17341.0
2017-02-23 11:40:00,44.34,44.43,44.34,44.4,40754.0,33.1406,33.2079,33.1406,33.1854,40754.0
2017-02-23 11:45:00,44.4,44.43,44.38,44.39,32360.0,33.1854,33.2079,33.1705,33.178,32360.0
2017-02-23 11:50:00,44.39,44.4,44.35,44.38,40133.0,33.178,33.1854,33.1481,33.1705,40133.0
2017-02-23 11:55:00,44.38,44.39,44.35,44.36,29620.0,33.1705,33.178,33.1481,33.1555,29620.0
2017-02-23 12:00:00,44.37,44.39,44.36,44.38,25015.0,33.163,33.178,33.1555,33.1705,25015.0
2017-02-23 12:05:00,44.39,44.4,44.36,44.38,26954.0,33.178,33.1854,33.1555,33.1705,26954.0
2017-02-23 12:10:00,44.38,44.42,44.37,44.4,35234.0,33.1705,33.2004,33.163,33.1854,35234.0
2017-02-23 12:15:00,44.39,44.44,44.39,44.41,35950.0,33.178,33.2153,33.178,33.1929,35950.0
2017-02-23 12:20:00,44.41,44.46,44.4,44.45,18354.0,33.1929,33.2303,33.1854,33.2228,18354.0
2017-02-23 12:25:00,44.44,44.48,44.44,44.46,9864.0,33.2153,33.2452,33.2153,33.2303,9864.0
2017-02-23 12:30:00,44.46,44.51,44.46,44.48,18517.0,33.2303,33.2676,33.2303,33.2452,18517.0
2017-02-23 12:35:00,44.47,44.54,44.47,44.53,13584.0,33.2378,33.2901,33.2378,33.2826,13584.0
2017-02-23 12:40:00,44.54,44.61,44.52,44.59,17813.0,33.2901,33.3424,33.2751,33.3274,17813.0
2017-02-23 12:45:00,44.59,44.6,44.53,44.55,10835.0,33.3274,33.3349,33.2826,33.2975,10835.0
2017-02-23 12:50:00,44.55,44.55,44.51,44.53,16763.0,33.2975,33.2975,33.2676,33.2826,16763.0
2017-02-23 12:55:00,44.53,44.54,44.48,44.48,16502.0,33.2826,33.2901,33.2452,33.2452,16502.0
2017-02-23 13:00:00,44.48,44.5,44.47,44.49,15165.0,33.2452,33.2602,33.2378,33.2527,15165.0
2017-02-23 13:05:00,44.49,44.51,44.47,44.48,20316.0,33.2527,33.2676,33.2378,33.2452,20316.0
2017-02-23 13:10:00,44.48,44.49,44.45,44.46,12280.0,33.2452,33.2527,33.2228,33.2303,12280.0
2017-02-23 13:15:00,44.46,44.47,44.41,44.43,41356.0,33.2303,33.2378,33.1929,33.2079,41356.0
2017-02-23 13:20:00,44.44,44.45,44.42,44.45,14898.0,33.2153,33.2228,33.2004,33.2228,14898.0
2017-02-23 13:25:00,44.45,44.47,44.42,44.45,14948.0,33.2228,33.2378,33.2004,33.2228,14948.0
2017-02-23 13:30:00,44.45,44.45,44.42,44.43,16001.0,33.2228,33.2228,33.2004,33.2079,16001.0
2017-02-23 13:35:00,44.42,44.42,44.36,44.37,42849.0,33.2004,33.2004,33.1555,33.163,42849.0
2017-02-23 13:40:00,44.37,44.38,44.35,44.36,52679.0,33.163,33.1705,33.1481,33.1555,52679.0
2017-02-23 13:45:00,44.36,44.42,44.35,44.42,71488.0,33.1555,33.2004,33.1481,33.2004,71488.0
2017-02-23 13:50:00,44.41,44.42,44.38,44.41,30081.0,33.1929,33.2004,33.1705,33.1929,30081.0
2017-02-23 13:55:00,44.41,44.41,44.38,44.4,13765.0,33.1929,33.1929,33.1705,33.1854,13765.0
2017-02-23 14:00:00,44.4,44.4,44.39,44.39,7939.0,33.1854,33.1854,33.178,33.178,7939.0
2017-02-23 14:05:00,44.39,44.46,44.38,44.46,32995.0,33.178,33.2303,33.1705,33.2303,32995.0
2017-02-23 14:10:00,44.46,44.48,44.4,44.41,16848.0,33.2303,33.2452,33.1854,33.1929,16848.0
2017-02-23 14:15:00,44.41,44.41,44.37,44.38,17504.0,33.1929,33.1929,33.163,33.1705,17504.0
2017-02-23 14:20:00,44.38,44.41,44.36,44.38,36700.0,33.1705,33.1929,33.1555,33.1705,36700.0
2017-02-23 14:25:00,44.38,44.39,44.36,44.39,13623.0,33.1705,33.178,33.1555,33.178,13623.0
2017-02-23 14:30:00,44.39,44.39,44.34,44.37,28940.0,33.178,33.178,33.1406,33.163,28940.0
2017-02-23 14:35:00,44.37,44.39,44.35,44.36,24924.0,33.163,33.178,33.1481,33.1555,24924.0
2017-02-23 14:40:00,44.36,44.36,44.34,44.36,12253.0,33.1555,33.1555,33.1406,33.1555,12253.0
2017-02-23 14:45:00,44.36,44.36,44.32,44.33,21702.0,33.1555,33.1555,33.1256,33.1331,21702.0
2017-02-23 14:50:00,44.34,44.35,44.32,44.33,47175.0,33.1406,33.1481,33.1256,33.1331,47175.0
2017-02-23 14:55:00,44.33,44.33,44.31,44.31,38341.0,33.1331,33.1331,33.1182,33.1182,38341.0
2017-02-23 15:00:00,44.3,44.31,44.29,44.3,65758.0,33.1107,33.1182,33.1032,33.1107,65758.0
2017-02-23 15:05:00,44.3,44.31,44.27,44.3,52020.0,33.1107,33.1182,33.0883,33.1107,52020.0
2017-02-23 15:10:00,44.3,44.31,44.28,44.28,60898.0,33.1107,33.1182,33.0957,33.0957,60898.0
2017-02-23 15:15:00,44.27,44.31,44.27,44.29,71166.0,33.0883,33.1182,33.0883,33.1032,71166.0
2017-02-23 15:20:00,44.29,44.32,44.28,44.29,65350.0,33.1032,33.1256,33.0957,33.1032,65350.0
2017-02-23 15:25:00,44.29,44.33,44.27,44.27,46271.0,33.1032,33.1331,33.0883,33.0883,46271.0
2017-02-23 15:30:00,44.26,44.27,44.21,44.23,77658.0,33.0808,33.0883,33.0434,33.0584,77658.0
2017-02-23 15:35:00,44.22,44.27,44.21,44.26,102893.0,33.0509,33.0883,33.0434,33.0808,102893.0
2017-02-23 15:40:00,44.26,44.26,44.24,44.26,68242.0,33.0808,33.0808,33.0658,33.0808,68242.0
2017-02-23 15:45:00,44.26,44.27,44.22,44.22,81204.0,33.0808,33.0883,33.0509,33.0509,81204.0
2017-02-23 15:50:00,44.23,44.24,44.21,44.23,111153.0,33.0584,33.0658,33.0434,33.0584,111153.0
2017-02-23 15:55:00,44.23,44.27,44.22,44.23,225063.0,33.0584,33.0883,33.0509,33.0584,225063.0
2017-02-24 09:30:00,44.47,44.7,44.11,44.27,40309.0,33.2378,33.4097,32.9687,33.0883,40309.0
2017-02-24 09:35:00,44.23,44.52,44.23,44.5,34281.0,33.0584,33.2751,33.0584,33.2602,34281.0
2017-02-24 09:40:00,44.5,44.63,44.45,44.63,61395.0,33.2602,33.3573,33.2228,33.3573,61395.0
2017-02-24 09:45:00,44.61,44.74,44.5,44.74,66381.0,33.3424,33.4396,33.2602,33.4396,66381.0
2017-02-24 09:50:00,44.74,44.83,44.7,44.75,39545.0,33.4396,33.5068,33.4097,33.447,39545.0
2017-02-24 09:55:00,44.76,44.86,44.7,44.79,36327.0,33.4545,33.5292,33.4097,33.4769,36327.0
2017-02-24 10:00:00,44.79,44.8,44.64,44.69,24275.0,33.4769,33.4844,33.3648,33.4022,24275.0
2017-02-24 10:05:00,44.71,44.98,44.71,44.97,102273.0,33.4171,33.6189,33.4171,33.6115,102273.0
2017-02-24 10:10:00,44.97,45.04,44.92,45.02,44839.0,33.6115,33.6638,33.5741,33.6488,44839.0
2017-02-24 10:15:00,45.01,45.09,44.97,45.08,29420.0,33.6414,33.7012,33.6115,33.6937,29420.0
2017-02-24 10:20:00,45.08,45.22,45.03,45.2,38105.0,33.6937,33.7983,33.6563,33.7834,38105.0
2017-02-24 10:25:00,45.21,45.23,45.15,45.19,23760.0,33.7908,33.8058,33.746,33.7759,23760.0
2017-02-24 10:30:00,45.19,45.2,45.07,45.1,35067.0,33.7759,33.7834,33.6862,33.7086,35067.0
2017-02-24 10:35:00,45.09,45.09,44.93,44.94,30182.0,33.7012,33.7012,33.5816,33.589,30182.0
2017-02-24 10:40:00,44.94,44.99,44.92,44.97,33183.0,33.589,33.6264,33.5741,33.6115,33183.0
2017-02-24 10:45:00,44.98,45.02,44.94,44.97,29807.0,33.6189,33.6488,33.589,33.6115,29807.0
2017-02-24 10:50:00,44.96,45.02,44.96,44.98,30160.0,33.604,33.6488,33.604,33.6189,30160.0
2017-02-24 10:55:00,44.97,45.01,44.94,44.95,24975.0,33.6115,33.6414,33.589,33.5965,24975.0
2017-02-24 11:00:00,44.96,44.96,44.87,44.92,33981.0,33.604,33.604,33.5367,33.5741,33981.0
2017-02-24 11:05:00,44.92,44.93,44.85,44.85,18644.0,33.5741,33.5816,33.5218,33.5218,18644.0
2017-02-24 11:10:00,44.86,44.99,44.85,44.98,39670.0,33.5292,33.6264,33.5218,33.6189,39670.0
2017-02-24 11:15:00,44.98,45.06,44.97,45.05,34525.0,33.6189,33.6787,33.6115,33.6713,34525.0
2017-02-24 11:20:00,45.06,45.12,45.06,45.11,35338.0,33.6787,33.7236,33.6787,33.7161,35338.0
2017-02-24 11:25:00,45.12,45.13,45.09,45.12,22827.0,33.7236,33.731,33.7012,33.7236,22827.0
2017-02-24 11:30:00,45.13,45.13,45.05,45.07,36114.0,33.731,33.731,33.6713,33.6862,36114.0
2017-02-24 11:35:00,45.05,45.09,45.01,45.06,22563.0,33.6713,33.7012,33.6414,33.6787,22563.0
2017-02-24 11:40:00,45.06,45.15,45.05,45.15,17465.0,33.6787,33.746,33.6713,33.746,17465.0
2017-02-24 11:45:00,45.14,45.14,45.09,45.11,17054.0,33.7385,33.7385,33.7012,33.7161,17054.0
2017-02-24 11:50:00,45.1,45.12,45.09,45.1,15985.0,33.7086,33.7236,33.7012,33.7086,15985.0
2017-02-24 11:55:00,45.11,45.16,45.1,45.15,12032.0,33.7161,33.7535,33.7086,33.746,12032.0
2017-02-24 12:00:00,45.15,45.18,45.14,45.15,24275.0,33.746,33.7684,33.7385,33.746,24275.0
2017-02-24 12:05:00,45.16,45.17,45.14,45.16,15282.0,33.7535,33.7609,33.7385,33.7535,15282.0
2017-02-24 12:10:00,45.15,45.17,45.14,45.15,11861.0,33.746,33.7609,33.7385,33.746,11861.0
2017-02-24 12:15:00,45.14,45.15,45.11,45.13,16020.0,33.7385,33.746,33.7161,33.731,16020.0
2017-02-24 12:20:00,45.13,45.14,45.1,45.12,12168.0,33.731,33.7385,33.7086,33.7236,12168.0
2017-02-24 12:25:00,45.12,45.19,45.11,45.18,42383.0,33.7236,33.7759,33.7161,33.7684,42383.0
2017-02-24 12:30:00,45.18,45.18,45.14,45.15,19094.0,33.7684,33.7684,33.7385,33.746,19094.0
2017-02-24 12:35:00,45.15,45.15,45.12,45.15,8436.0,33.746,33.746,33.7236,33.746,8436.0
2017-02-24 12:40:00,45.14,45.21,45.14,45.19,20818.0,33.7385,33.7908,33.7385,33.7759,20818.0
2017-02-24 12:45:00,45.18,45.2,45.15,45.18,18716.0,33.7684,33.7834,33.746,33.7684,18716.0
2017-02-24 12:50:00,45.18,45.19,45.15,45.17,12439.0,33.7684,33.7759,33.746,33.7609,12439.0
2017-02-24 12:55:00,45.16,45.2,45.16,45.2,9757.0,33.7535,33.7834,33.7535,33.7834,9757.0
2017-02-24 13:00:00,45.19,45.22,45.17,45.18,25494.0,33.7759,33.7983,33.7609,33.7684,25494.0
2017-02-24 13:05:00,45.19,45.22,45.17,45.22,23435.0,33.7759,33.7983,33.7609,33.7983,23435.0
2017-02-24 13:10:00,45.23,45.23,45.18,45.21,10325.0,33.8058,33.8058,33.7684,33.7908,10325.0
2017-02-24 13:15:00,45.2,45.26,45.19,45.22,33663.0,33.7834,33.8282,33.7759,33.7983,33663.0
2017-02-24 13:20:00,45.22,45.27,45.21,45.27,27929.0,33.7983,33.8357,33.7908,33.8357,27929.0
2017-02-24 13:25:00,45.26,45.28,45.22,45.23,18746.0,33.8282,33.8432,33.7983,33.8058,18746.0
2017-02-24 13:30:00,45.23,45.24,45.19,45.2,11427.0,33.8058,33.8133,33.7759,33.7834,11427.0
2017-02-24 13:35:00,45.2,45.21,45.17,45.2,19532.0,33.7834,33.7908,33.7609,33.7834,19532.0
2017-02-24 13:40:00,45.2,45.23,45.19,45.23,17532.0,33.7834,33.8058,33.7759,33.8058,17532.0
2017-02-24 13:45:00,45.23,45.24,45.19,45.22,12678.0,33.8058,33.8133,33.7759,33.7983,12678.0
2017-02-24 13:50:00,45.23,45.25,45.22,45.25,19167.0,33.8058,33.8207,33.7983,33.8207,19167.0
2017-02-24 13:55:00,45.26,45.26,45.22,45.25,17823.0,33.8282,33.8282,33.7983,33.8207,17823.0
2017-02-24 14:00:00,45.25,45.29,45.24,45.26,14923.0,33.8207,33.8506,33.8133,33.8282,14923.0
2017-02-24 14:05:00,45.25,45.28,45.23,45.28,21408.0,33.8207,33.8432,33.8058,33.8432,21408.0
2017-02-24 14:10:00,45.28,45.3,45.27,45.29,18058.0,33.8432,33.8581,33.8357,33.8506,18058.0
2017-02-24 14:15:00,45.29,45.32,45.27,45.32,17806.0,33.8506,33.8731,33.8357,33.8731,17806.0
2017-02-24 14:20:00,45.32,45.35,45.31,45.34,22098.0,33.8731,33.8955,33.8656,33.888,22098.0
2017-02-24 14:25:00,45.34,45.38,45.32,45.32,18763.0,33.888,33.9179,33.8731,33.8731,18763.0
2017-02-24 14:30:00,45.34,45.36,45.33,45.33,15395.0,33.888,33.903,33.8805,33.8805,15395.0
2017-02-24 14:35:00,45.34,45.39,45.34,45.35,22591.0,33.888,33.9254,33.888,33.8955,22591.0
2017-02-24 14:40:00,45.35,45.38,45.35,45.36,15010.0,33.8955,33.9179,33.8955,33.903,15010.0
2017-02-24 14:45:00,45.36,45.37,45.33,45.34,23513.0,33.903,33.9104,33.8805,33.888,23513.0
2017-02-24 14:50:00,45.34,45.37,45.32,45.37,19652.0,33.888,33.9104,33.8731,33.9104,19652.0
2017-02-24 14:55:00,45.37,45.37,45.28,45.3,26283.0,33.9104,33.9104,33.8432,33.8581,26283.0
2017-02-24 15:00:00,45.31,45.35,45.28,45.35,28252.0,33.8656,33.8955,33.8432,33.8955,28252.0
2017-02-24 15:05:00,45.34,45.39,45.34,45.37,20928.0,33.888,33.9254,33.888,33.9104,20928.0
2017-02-24 15:10:00,45.38,45.45,45.36,45.44,51315.0,33.9179,33.9702,33.903,33.9627,51315.0
2017-02-24 15:15:00,45.44,45.45,45.4,45.42,30229.0,33.9627,33.9702,33.9329,33.9478,30229.0
2017-02-24 15:20:00,45.42,45.55,45.42,45.54,58255.0,33.9478,34.045,33.9478,34.0375,58255.0
2017-02-24 15:25:00,45.54,45.55,45.51,45.54,59818.0,34.0375,34.045,34.0151,34.0375,59818.0
2017-02-24 15:30:00,45.54,45.58,45.53,45.55,139450.0,34.0375,34.0674,34.03,34.045,139450.0
2017-02-24 15:35:00,45.55,45.55,45.51,45.53,121539.0,34.045,34.045,34.0151,34.03,121539.0
2017-02-24 15:40:00,45.52,45.53,45.47,45.52,51106.0,34.0225,34.03,33.9852,34.0225,51106.0
2017-02-24 15:45:00,45.51,45.56,45.51,45.55,67898.0,34.0151,34.0524,34.0151,34.045,67898.0
2017-02-24 15:50:00,45.54,45.63,45.54,45.55,77336.0,34.0375,34.1048,34.0375,34.045,77336.0
2017-02-24 15:55:00,45.56,45.62,45.54,45.6,162615.0,34.0524,34.0973,34.0375,34.0823,162615.0
2017-02-27 09:30:00,45.41,45.46,45.16,45.21,85710.0,33.9403,33.9777,33.7535,33.7908,85710.0
2017-02-27 09:35:00,45.22,45.23,44.95,44.95,34111.0,33.7983,33.8058,33.5965,33.5965,34111.0
2017-02-27 09:40:00,44.97,45.01,44.94,45.0,44566.0,33.6115,33.6414,33.589,33.6339,44566.0
2017-02-27 09:45:00,45.0,45.3,44.98,45.3,62029.0,33.6339,33.8581,33.6189,33.8581,62029.0
2017-02-27 09:50:00,45.3,45.38,45.26,45.37,39273.0,33.8581,33.9179,33.8282,33.9104,39273.0
2017-02-27 09:55:00,45.36,45.38,45.27,45.38,24798.0,33.903,33.9179,33.8357,33.9179,24798.0
2017-02-27 10:00:00,45.38,45.38,45.28,45.32,33211.0,33.9179,33.9179,33.8432,33.8731,33211.0
2017-02-27 10:05:00,45.31,45.44,45.31,45.43,35063.0,33.8656,33.9627,33.8656,33.9553,35063.0
2017-02-27 10:10:00,45.44,45.52,45.44,45.47,48850.0,33.9627,34.0225,33.9627,33.9852,48850.0
2017-02-27 10:15:00,45.48,45.56,45.45,45.54,38627.0,33.9926,34.0524,33.9702,34.0375,38627.0
2017-02-27 10:20:00,45.54,45.63,45.52,45.59,45476.0,34.0375,34.1048,34.0225,34.0749,45476.0
2017-02-27 10:25:00,45.59,45.64,45.53,45.63,34602.0,34.0749,34.1122,34.03,34.1048,34602.0
2017-02-27 10:30:00,45.63,45.66,45.47,45.48,37040.0,34.1048,34.1272,33.9852,33.9926,37040.0
2017-02-27 10:35:00,45.48,45.49,45.41,45.42,27654.0,33.9926,34.0001,33.9403,33.9478,27654.0
2017-02-27 10:40:00,45.43,45.45,45.33,45.35,19858.0,33.9553,33.9702,33.8805,33.8955,19858.0
2017-02-27 10:45:00,45.35,45.37,45.32,45.35,210614.0,33.8955,33.9104,33.8731,33.8955,210614.0
2017-02-27 10:50:00,45.35,45.4,45.29,45.4,27869.0,33.8955,33.9329,33.8506,33.9329,27869.0
2017-02-27 10:55:00,45.4,45.43,45.39,45.41,26664.0,33.9329,33.9553,33.9254,33.9403,26664.0
2017-02-27 11:00:00,45.41,45.42,45.37,45.38,27829.0,33.9403,33.9478,33.9104,33.9179,27829.0
2017-02-27 11:05:00,45.37,45.4,45.36,45.4,22825.0,33.9104,33.9329,33.903,33.9329,22825.0
2017-02-27 11:10:00,45.4,45.43,45.38,45.43,25999.0,33.9329,33.9553,33.9179,33.9553,25999.0
2017-02-27 11:15:00,45.43,45.47,45.41,45.46,20728.0,33.9553,33.9852,33.9403,33.9777,20728.0
2017-02-27 11:20:00,45.45,45.5,45.43,45.5,18718.0,33.9702,34.0076,33.9553,34.0076,18718.0
2017-02-27 11:25:00,45.5,45.55,45.5,45.54,32047.0,34.0076,34.045,34.0076,34.0375,32047.0
2017-02-27 11:30:00,45.54,45.54,45.48,45.49,24212.0,34.0375,34.0375,33.9926,34.0001,24212.0
2017-02-27 11:35:00,45.5,45.52,45.47,45.51,39985.0,34.0076,34.0225,33.9852,34.0151,39985.0
2017-02-27 11:40:00,45.51,45.56,45.49,45.53,38172.0,34.0151,34.0524,34.0001,34.03,38172.0
2017-02-27 11:45:00,45.52,45.53,45.47,45.49,13900.0,34.0225,34.03,33.9852,34.0001,13900.0
2017-02-27 11:50:00,45.49,45.5,45.47,45.48,19705.0,34.0001,34.0076,33.9852,33.9926,19705.0
2017-02-27 11:55:00,45.49,45.52,45.48,45.48,22229.0,34.0001,34.0225,33.9926,33.9926,22229.0
2017-02-27 12:00:00,45.48,45.49,45.46,45.47,23073.0,33.9926,34.0001,33.9777,33.9852,23073.0
2017-02-27 12:05:00,45.47,45.47,45.4,45.4,12601.0,33.9852,33.9852,33.9329,33.9329,12601.0
2017-02-27 12:10:00,45.4,45.44,45.4,45.44,16371.0,33.9329,33.9627,33.9329,33.9627,16371.0
2017-02-27 12:15:00,45.44,45.44,45.41,45.43,14634.0,33.9627,33.9627,33.9403,33.9553,14634.0
2017-02-27 12:20:00,45.44,45.46,45.42,45.46,20259.0,33.9627,33.9777,33.9478,33.9777,20259.0
2017-02-27 12:25:00,45.45,45.48,45.45,45.48,12083.0,33.9702,33.9926,33.9702,33.9926,12083.0
2017-02-27 12:30:00,45.49,45.5,45.46,45.48,16367.0,34.0001,34.0076,33.9777,33.9926,16367.0
2017-02-27 12:35:00,45.48,45.49,45.43,45.45,18209.0,33.9926,34.0001,33.9553,33.9702,18209.0
2017-02-27 12:40:00,45.46,45.47,45.44,45.45,15436.0,33.9777,33.9852,33.9627,33.9702,15436.0
2017-02-27 12:45:00,45.45,45.47,45.45,45.47,12304.0,33.9702,33.9852,33.9702,33.9852,12304.0
2017-02-27 12:50:00,45.46,45.47,45.44,45.44,16279.0,33.9777,33.9852,33.9627,33.9627,16279.0
2017-02-27 12:55:00,45.44,45.45,45.38,45.38,20099.0,33.9627,33.9702,33.9179,33.9179,20099.0
2017-02-27 13:00:00,45.39,45.42,45.39,45.4,15707.0,33.9254,33.9478,33.9254,33.9329,15707.0
2017-02-27 13:05:00,45.4,45.43,45.37,45.42,19062.0,33.9329,33.9553,33.9104,33.9478,19062.0
2017-02-27 13:10:00,45.42,45.45,45.42,45.43,12509.0,33.9478,33.9702,33.9478,33.9553,12509.0
2017-02-27 13:15:00,45.43,45.48,45.43,45.46,18968.0,33.9553,33.9926,33.9553,33.9777,18968.0
2017-02-27 13:20:00,45.46,45.48,45.45,45.47,9711.0,33.9777,33.9926,33.9702,33.9852,9711.0
2017-02-27 13:25:00,45.48,45.5,45.46,45.46,25678.0,33.9926,34.0076,33.9777,33.9777,25678.0
2017-02-27 13:30:00,45.47,45.49,45.46,45.46,20605.0,33.9852,34.0001,33.9777,33.9777,20605.0
2017-02-27 13:35:00,45.46,45.47,45.43,45.46,16819.0,33.9777,33.9852,33.9553,33.9777,16819.0
2017-02-27 13:40:00,45.45,45.47,45.43,45.43,20885.0,33.9702,33.9852,33.9553,33.9553,20885.0
2017-02-27 13:45:00,45.44,45.45,45.39,45.39,35055.0,33.9627,33.9702,33.9254,33.9254,35055.0
2017-02-27 13:50:00,45.39,45.41,45.39,45.4,11506.0,33.9254,33.9403,33.9254,33.9329,11506.0
2017-02-27 13:55:00,45.41,45.41,45.36,45.37,20660.0,33.9403,33.9403,33.903,33.9104,20660.0
2017-02-27 14:00:00,45.37,45.39,45.34,45.37,18817.0,33.9104,33.9254,33.888,33.9104,18817.0
2017-02-27 14:05:00,45.37,45.39,45.37,45.39,24972.0,33.9104,33.9254,33.9104,33.9254,24972.0
2017-02-27 14:10:00,45.39,45.43,45.38,45.43,25429.0,33.9254,33.9553,33.9179,33.9553,25429.0
2017-02-27 14:15:00,45.44,45.44,45.41,45.41,22734.0,33.9627,33.9627,33.9403,33.9403,22734.0
2017-02-27 14:20:00,45.41,45.43,45.4,45.42,54882.0,33.9403,33.9553,33.9329,33.9478,54882.0
2017-02-27 14:25:00,45.42,45.46,45.42,45.44,54383.0,33.9478,33.9777,33.9478,33.9627,54383.0
2017-02-27 14:30:00,45.44,45.48,45.44,45.48,23467.0,33.9627,33.9926,33.9627,33.9926,23467.0
2017-02-27 14:35:00,45.47,45.48,45.46,45.48,33403.0,33.9852,33.9926,33.9777,33.9926,33403.0
2017-02-27 14:40:00,45.47,45.49,45.47,45.47,20870.0,33.9852,34.0001,33.9852,33.9852,20870.0
2017-02-27 14:45:00,45.47,45.53,45.47,45.53,55341.0,33.9852,34.03,33.9852,34.03,55341.0
2017-02-27 14:50:00,45.53,45.54,45.5,45.52,31017.0,34.03,34.0375,34.0076,34.0225,31017.0
2017-02-27 14:55:00,45.52,45.52,45.49,45.5,24243.0,34.0225,34.0225,34.0001,34.0076,24243.0
2017-02-27 15:00:00,45.5,45.51,45.47,45.5,30008.0,34.0076,34.0151,33.9852,34.0076,30008.0
2017-02-27 15:05:00,45.5,45.53,45.47,45.5,47646.0,34.0076,34.03,33.9852,34.0076,47646.0
2017-02-27 15:10:00,45.5,45.54,45.49,45.54,27711.0,34.0076,34.0375,34.0001,34.0375,27711.0
2017-02-27 15:15:00,45.54,45.58,45.53,45.58,53704.0,34.0375,34.0674,34.03,34.0674,53704.0
2017-02-27 15:20:00,45.57,45.62,45.56,45.58,53376.0,34.0599,34.0973,34.0524,34.0674,53376.0
2017-02-27 15:25:00,45.58,45.61,45.56,45.6,77214.0,34.0674,34.0898,34.0524,34.0823,77214.0
2017-02-27 15:30:00,45.59,45.62,45.56,45.58,74872.0,34.0749,34.0973,34.0524,34.0674,74872.0
2017-02-27 15:35:00,45.58,45.58,45.5,45.5,94694.0,34.0674,34.0674,34.0076,34.0076,94694.0
2017-02-27 15:40:00,45.5,45.54,45.5,45.53,55857.0,34.0076,34.0375,34.0076,34.03,55857.0
2017-02-27 15:45:00,45.54,45.61,45.54,45.6,163477.0,34.0375,34.0898,34.0375,34.0823,163477.0
2017-02-27 15:50:00,45.6,45.61,45.55,45.59,162790.0,34.0823,34.0898,34.045,34.0749,162790.0
2017-02-27 15:55:00,45.6,45.63,45.56,45.6,304520.0,34.0823,34.1048,34.0524,34.0823,304520.0
2017-02-28 09:30:00,45.5,45.57,45.44,45.53,47067.0,34.0076,34.0599,33.9627,34.03,47067.0
2017-02-28 09:35:00,45.55,45.58,45.5,45.58,16319.0,34.045,34.0674,34.0076,34.0674,16319.0
2017-02-28 09:40:00,45.57,45.67,45.54,45.64,32270.0,34.0599,34.1347,34.0375,34.1122,32270.0
2017-02-28 09:45:00,45.64,45.64,45.55,45.61,27863.0,34.1122,34.1122,34.045,34.0898,27863.0
2017-02-28 09:50:00,45.6,45.67,45.6,45.65,34712.0,34.0823,34.1347,34.0823,34.1197,34712.0
2017-02-28 09:55:00,45.65,45.83,45.62,45.82,34396.0,34.1197,34.2542,34.0973,34.2468,34396.0
2017-02-28 10:00:00,45.8,45.96,45.76,45.95,37804.0,34.2318,34.3514,34.2019,34.3439,37804.0
2017-02-28 10:05:00,45.94,45.98,45.79,45.79,37122.0,34.3365,34.3664,34.2243,34.2243,37122.0
2017-02-28 10:10:00,45.78,45.82,45.76,45.8,23244.0,34.2169,34.2468,34.2019,34.2318,23244.0
2017-02-28 10:15:00,45.8,45.81,45.76,45.78,20307.0,34.2318,34.2393,34.2019,34.2169,20307.0
2017-02-28 10:20:00,45.79,45.79,45.71,45.71,19887.0,34.2243,34.2243,34.1646,34.1646,19887.0
2017-02-28 10:25:00,45.71,45.74,45.7,45.73,19443.0,34.1646,34.187,34.1571,34.1795,19443.0
2017-02-28 10:30:00,45.73,45.8,45.73,45.77,26729.0,34.1795,34.2318,34.1795,34.2094,26729.0
2017-02-28 10:35:00,45.78,45.79,45.74,45.75,29777.0,34.2169,34.2243,34.187,34.1944,29777.0
2017-02-28 10:40:00,45.75,45.78,45.75,45.76,18932.0,34.1944,34.2169,34.1944,34.2019,18932.0
2017-02-28 10:45:00,45.75,45.77,45.69,45.69,20218.0,34.1944,34.2094,34.1496,34.1496,20218.0
2017-02-28 10:50:00,45.69,45.71,45.66,45.69,19284.0,34.1496,34.1646,34.1272,34.1496,19284.0
2017-02-28 10:55:00,45.69,45.72,45.67,45.72,20120.0,34.1496,34.172,34.1347,34.172,20120.0
2017-02-28 11:00:00,45.72,45.75,45.72,45.75,19304.0,34.172,34.1944,34.172,34.1944,19304.0
2017-02-28 11:05:00,45.75,45.84,45.75,45.8,20019.0,34.1944,34.2617,34.1944,34.2318,20019.0
2017-02-28 11:10:00,45.8,45.84,45.77,45.81,32078.0,34.2318,34.2617,34.2094,34.2393,32078.0
2017-02-28 11:15:00,45.8,45.84,45.79,45.83,19471.0,34.2318,34.2617,34.2243,34.2542,19471.0
2017-02-28 11:20:00,45.82,45.88,45.81,45.86,22504.0,34.2468,34.2916,34.2393,34.2767,22504.0
2017-02-28 11:25:00,45.86,45.88,45.85,45.86,26514.0,34.2767,34.2916,34.2692,34.2767,26514.0
2017-02-28 11:30:00,45.86,45.89,45.84,45.88,43273.0,34.2767,34.2991,34.2617,34.2916,43273.0
2017-02-28 11:35:00,45.87,45.88,45.81,45.83,46066.0,34.2841,34.2916,34.2393,34.2542,46066.0
2017-02-28 11:40:00,45.83,45.84,45.79,45.83,24356.0,34.2542,34.2617,34.2243,34.2542,24356.0
2017-02-28 11:45:00,45.84,45.84,45.76,45.78,25623.0,34.2617,34.2617,34.2019,34.2169,25623.0
2017-02-28 11:50:00,45.78,45.79,45.75,45.76,14418.0,34.2169,34.2243,34.1944,34.2019,14418.0
2017-02-28 11:55:00,45.76,45.76,45.7,45.71,9999.0,34.2019,34.2019,34.1571,34.1646,9999.0
2017-02-28 12:00:00,45.72,45.72,45.68,45.69,23011.0,34.172,34.172,34.1421,34.1496,23011.0
2017-02-28 12:05:00,45.68,45.71,45.68,45.71,23455.0,34.1421,34.1646,34.1421,34.1646,23455.0
2017-02-28 12:10:00,45.71,45.76,45.7,45.73,18031.0,34.1646,34.2019,34.1571,34.1795,18031.0
2017-02-28 12:15:00,45.74,45.77,45.72,45.77,24202.0,34.187,34.2094,34.172,34.2094,24202.0
2017-02-28 12:20:00,45.77,45.78,45.71,45.73,22864.0,34.2094,34.2169,34.1646,34.1795,22864.0
2017-02-28 12:25:00,45.72,45.75,45.69,45.74,17600.0,34.172,34.1944,34.1496,34.187,17600.0
2017-02-28 12:30:00,45.74,45.76,45.71,45.71,17379.0,34.187,34.2019,34.1646,34.1646,17379.0
2017-02-28 12:35:00,45.71,45.78,45.7,45.76,33098.0,34.1646,34.2169,34.1571,34.2019,33098.0
2017-02-28 12:40:00,45.77,45.79,45.76,45.78,18814.0,34.2094,34.2243,34.2019,34.2169,18814.0
2017-02-28 12:45:00,45.77,45.82,45.77,45.82,32807.0,34.2094,34.2468,34.2094,34.2468,32807.0
2017-02-28 12:50:00,45.82,45.88,45.81,45.87,23735.0,34.2468,34.2916,34.2393,34.2841,23735.0
2017-02-28 12:55:00,45.88,45.92,45.87,45.91,32359.0,34.2916,34.3215,34.2841,34.314,32359.0
2017-02-28 13:00:00,45.91,45.92,45.87,45.87,63318.0,34.314,34.3215,34.2841,34.2841,63318.0
2017-02-28 13:05:00,45.88,45.9,45.84,45.84,24870.0,34.2916,34.3066,34.2617,34.2617,24870.0
2017-02-28 13:10:00,45.83,45.86,45.82,45.85,18964.0,34.2542,34.2767,34.2468,34.2692,18964.0
2017-02-28 13:15:00,45.85,45.89,45.85,45.86,25397.0,34.2692,34.2991,34.2692,34.2767,25397.0
2017-02-28 13:20:00,45.87,45.88,45.86,45.87,15323.0,34.2841,34.2916,34.2767,34.2841,15323.0
2017-02-28 13:25:00,45.87,45.9,45.86,45.89,17685.0,34.2841,34.3066,34.2767,34.2991,17685.0
2017-02-28 13:30:00,45.89,45.9,45.87,45.88,6224.0,34.2991,34.3066,34.2841,34.2916,6224.0
2017-02-28 13:35:00,45.87,45.92,45.85,45.91,50427.0,34.2841,34.3215,34.2692,34.314,50427.0
2017-02-28 13:40:00,45.92,45.94,45.91,45.94,16212.0,34.3215,34.3365,34.314,34.3365,16212.0
2017-02-28 13:45:00,45.95,45.97,45.94,45.97,24884.0,34.3439,34.3589,34.3365,34.3589,24884.0
2017-02-28 13:50:00,45.96,45.97,45.94,45.96,19595.0,34.3514,34.3589,34.3365,34.3514,19595.0
2017-02-28 13:55:00,45.95,45.96,45.93,45.94,22779.0,34.3439,34.3514,34.329,34.3365,22779.0
2017-02-28 14:00:00,45.94,45.97,45.94,45.96,24549.0,34.3365,34.3589,34.3365,34.3514,24549.0
2017-02-28 14:05:00,45.96,45.97,45.95,45.95,23146.0,34.3514,34.3589,34.3439,34.3439,23146.0
2017-02-28 14:10:00,45.96,45.96,45.94,45.96,33017.0,34.3514,34.3514,34.3365,34.3514,33017.0
2017-02-28 14:15:00,45.96,45.96,45.93,45.93,41966.0,34.3514,34.3514,34.329,34.329,41966.0
2017-02-28 14:20:00,45.92,45.96,45.92,45.94,24450.0,34.3215,34.3514,34.3215,34.3365,24450.0
2017-02-28 14:25:00,45.93,45.99,45.93,45.98,18435.0,34.329,34.3738,34.329,34.3664,18435.0
2017-02-28 14:30:00,45.98,46.02,45.97,46.0,35595.0,34.3664,34.3963,34.3589,34.3813,35595.0
2017-02-28 14:35:00,46.01,46.03,45.99,46.03,16042.0,34.3888,34.4037,34.3738,34.4037,16042.0
2017-02-28 14:40:00,46.03,46.11,46.02,46.11,26831.0,34.4037,34.4635,34.3963,34.4635,26831.0
2017-02-28 14:45:00,46.1,46.11,46.06,46.11,30441.0,34.456,34.4635,34.4261,34.4635,30441.0
2017-02-28 14:50:00,46.11,46.11,46.07,46.09,29015.0,34.4635,34.4635,34.4336,34.4486,29015.0
2017-02-28 14:55:00,46.09,46.11,46.09,46.09,32609.0,34.4486,34.4635,34.4486,34.4486,32609.0
2017-02-28 15:00:00,46.1,46.11,46.08,46.11,40589.0,34.456,34.4635,34.4411,34.4635,40589.0
2017-02-28 15:05:00,46.11,46.11,46.08,46.09,39612.0,34.4635,34.4635,34.4411,34.4486,39612.0
2017-02-28 15:10:00,46.09,46.14,46.07,46.14,51905.0,34.4486,34.4859,34.4336,34.4859,51905.0
2017-02-28 15:15:00,46.14,46.14,46.09,46.12,38944.0,34.4859,34.4859,34.4486,34.471,38944.0
2017-02-28 15:20:00,46.11,46.13,46.04,46.05,57732.0,34.4635,34.4785,34.4112,34.4187,57732.0
2017-02-28 15:25:00,46.04,46.04,45.92,45.94,59318.0,34.4112,34.4112,34.3215,34.3365,59318.0
2017-02-28 15:30:00,45.94,45.95,45.92,45.94,47882.0,34.3365,34.3439,34.3215,34.3365,47882.0
2017-02-28 15:35:00,45.94,45.98,45.88,45.91,97821.0,34.3365,34.3664,34.2916,34.314,97821.0
2017-02-28 15:40:00,45.9,45.92,45.88,45.92,56666.0,34.3066,34.3215,34.2916,34.3215,56666.0
2017-02-28 15:45:00,45.92,45.98,45.92,45.97,89683.0,34.3215,34.3664,34.3215,34.3589,89683.0
2017-02-28 15:50:00,45.97,46.02,45.97,46.02,112256.0,34.3589,34.3963,34.3589,34.3963,112256.0
2017-02-28 15:55:00,46.02,46.02,45.96,45.97,255372.0,34.3963,34.3963,34.3514,34.3589,255372.0
2017-03-01 09:30:00,45.46,45.5,45.11,45.3,54495.0,33.9777,34.0076,33.7161,33.8581,54495.0
2017-03-01 09:35:00,45.31,45.51,45.31,45.34,17162.0,33.8656,34.0151,33.8656,33.888,17162.0
2017-03-01 09:40:00,45.36,45.46,45.25,45.25,36020.0,33.903,33.9777,33.8207,33.8207,36020.0
2017-03-01 09:45:00,45.25,45.44,45.25,45.41,40659.0,33.8207,33.9627,33.8207,33.9403,40659.0
2017-03-01 09:50:00,45.42,45.49,45.39,45.48,40497.0,33.9478,34.0001,33.9254,33.9926,40497.0
2017-03-01 09:55:00,45.47,45.47,45.35,45.37,20674.0,33.9852,33.9852,33.8955,33.9104,20674.0
2017-03-01 10:00:00,45.37,45.46,45.36,45.44,18877.0,33.9104,33.9777,33.903,33.9627,18877.0
2017-03-01 10:05:00,45.43,45.46,45.38,45.39,31718.0,33.9553,33.9777,33.9179,33.9254,31718.0
2017-03-01 10:10:00,45.39,45.39,45.3,45.34,25208.0,33.9254,33.9254,33.8581,33.888,25208.0
2017-03-01 10:15:00,45.34,45.35,45.24,45.27,23275.0,33.888,33.8955,33.8133,33.8357,23275.0
2017-03-01 10:20:00,45.27,45.29,45.22,45.25,25736.0,33.8357,33.8506,33.7983,33.8207,25736.0
2017-03-01 10:25:00,45.25,45.26,45.11,45.11,18538.0,33.8207,33.8282,33.7161,33.7161,18538.0
2017-03-01 10:30:00,45.11,45.22,45.09,45.22,21809.0,33.7161,33.7983,33.7012,33.7983,21809.0
2017-03-01 10:35:00,45.22,45.3,45.21,45.29,19993.0,33.7983,33.8581,33.7908,33.8506,19993.0
2017-03-01 10:40:00,45.29,45.29,45.22,45.28,33001.0,33.8506,33.8506,33.7983,33.8432,33001.0
2017-03-01 10:45:00,45.29,45.32,45.28,45.3,22378.0,33.8506,33.8731,33.8432,33.8581,22378.0
2017-03-01 10:50:00,45.31,45.36,45.28,45.36,26278.0,33.8656,33.903,33.8432,33.903,26278.0
2017-03-01 10:55:00,45.36,45.38,45.29,45.3,24225.0,33.903,33.9179,33.8506,33.8581,24225.0
2017-03-01 11:00:00,45.29,45.33,45.27,45.31,29671.0,33.8506,33.8805,33.8357,33.8656,29671.0
2017-03-01 11:05:00,45.31,45.4,45.31,45.38,21306.0,33.8656,33.9329,33.8656,33.9179,21306.0
2017-03-01 11:10:00,45.37,45.45,45.37,45.43,20553.0,33.9104,33.9702,33.9104,33.9553,20553.0
2017-03-01 11:15:00,45.43,45.46,45.42,45.45,28767.0,33.9553,33.9777,33.9478,33.9702,28767.0
2017-03-01 11:20:00,45.45,45.46,45.42,45.44,16735.0,33.9702,33.9777,33.9478,33.9627,16735.0
2017-03-01 11:25:00,45.43,45.46,45.41,45.41,18916.0,33.9553,33.9777,33.9403,33.9403,18916.0
2017-03-01 11:30:00,45.4,45.42,45.38,45.4,21837.0,33.9329,33.9478,33.9179,33.9329,21837.0
2017-03-01 11:35:00,45.39,45.44,45.38,45.42,17794.0,33.9254,33.9627,33.9179,33.9478,17794.0
2017-03-01 11:40:00,45.42,45.45,45.41,45.44,11812.0,33.9478,33.9702,33.9403,33.9627,11812.0
2017-03-01 11:45:00,45.43,45.44,45.4,45.43,13673.0,33.9553,33.9627,33.9329,33.9553,13673.0
2017-03-01 11:50:00,45.43,45.46,45.42,45.43,14769.0,33.9553,33.9777,33.9478,33.9553,14769.0
2017-03-01 11:55:00,45.43,45.45,45.42,45.44,8117.0,33.9553,33.9702,33.9478,33.9627,8117.0
2017-03-01 12:00:00,45.45,45.53,45.45,45.53,19284.0,33.9702,34.03,33.9702,34.03,19284.0
2017-03-01 12:05:00,45.54,45.59,45.53,45.57,21284.0,34.0375,34.0749,34.03,34.0599,21284.0
2017-03-01 12:10:00,45.57,45.61,45.56,45.6,14790.0,34.0599,34.0898,34.0524,34.0823,14790.0
2017-03-01 12:15:00,45.59,45.6,45.55,45.56,16495.0,34.0749,34.0823,34.045,34.0524,16495.0
2017-03-01 12:20:00,45.58,45.6,45.56,45.59,14806.0,34.0674,34.0823,34.0524,34.0749,14806.0
2017-03-01 12:25:00,45.6,45.63,45.58,45.61,23537.0,34.0823,34.1048,34.0674,34.0898,23537.0
2017-03-01 12:30:00,45.6,45.66,45.6,45.63,27488.0,34.0823,34.1272,34.0823,34.1048,27488.0
2017-03-01 12:35:00,45.63,45.72,45.62,45.72,28188.0,34.1048,34.172,34.0973,34.172,28188.0
2017-03-01 12:40:00,45.72,45.73,45.66,45.66,14053.0,34.172,34.1795,34.1272,34.1272,14053.0
2017-03-01 12:45:00,45.66,45.68,45.62,45.63,13591.0,34.1272,34.1421,34.0973,34.1048,13591.0
2017-03-01 12:50:00,45.63,45.65,45.62,45.63,10198.0,34.1048,34.1197,34.0973,34.1048,10198.0
2017-03-01 12:55:00,45.62,45.65,45.59,45.6,16493.0,34.0973,34.1197,34.0749,34.0823,16493.0
2017-03-01 13:00:00,45.59,45.6,45.57,45.58,10672.0,34.0749,34.0823,34.0599,34.0674,10672.0
2017-03-01 13:05:00,45.58,45.62,45.57,45.62,14038.0,34.0674,34.0973,34.0599,34.0973,14038.0
2017-03-01 13:10:00,45.61,45.64,45.59,45.63,11821.0,34.0898,34.1122,34.0749,34.1048,11821.0
2017-03-01 13:15:00,45.63,45.66,45.62,45.65,18001.0,34.1048,34.1272,34.0973,34.1197,18001.0
2017-03-01 13:20:00,45.66,45.66,45.6,45.62,14494.0,34.1272,34.1272,34.0823,34.0973,14494.0
2017-03-01 13:25:00,45.62,45.63,45.59,45.62,13843.0,34.0973,34.1048,34.0749,34.0973,13843.0
2017-03-01 13:30:00,45.62,45.62,45.58,45.58,23347.0,34.0973,34.0973,34.0674,34.0674,23347.0
2017-03-01 13:35:00,45.58,45.6,45.56,45.59,20116.0,34.0674,34.0823,34.0524,34.0749,20116.0
2017-03-01 13:40:00,45.59,45.62,45.59,45.6,23352.0,34.0749,34.0973,34.0749,34.0823,23352.0
2017-03-01 13:45:00,45.61,45.66,45.6,45.66,21916.0,34.0898,34.1272,34.0823,34.1272,21916.0
2017-03-01 13:50:00,45.66,45.66,45.64,45.65,14039.0,34.1272,34.1272,34.1122,34.1197,14039.0
2017-03-01 13:55:00,45.66,45.67,45.58,45.58,13361.0,34.1272,34.1347,34.0674,34.0674,13361.0
2017-03-01 14:00:00,45.58,45.59,45.52,45.53,22726.0,34.0674,34.0749,34.0225,34.03,22726.0
2017-03-01 14:05:00,45.53,45.53,45.49,45.5,31626.0,34.03,34.03,34.0001,34.0076,31626.0
2017-03-01 14:10:00,45.5,45.52,45.47,45.5,20119.0,34.0076,34.0225,33.9852,34.0076,20119.0
2017-03-01 14:15:00,45.51,45.56,45.51,45.52,35381.0,34.0151,34.0524,34.0151,34.0225,35381.0
2017-03-01 14:20:00,45.52,45.55,45.51,45.55,17881.0,34.0225,34.045,34.0151,34.045,17881.0
2017-03-01 14:25:00,45.54,45.59,45.52,45.58,30985.0,34.0375,34.0749,34.0225,34.0674,30985.0
2017-03-01 14:30:00,45.58,45.58,45.53,45.53,17031.0,34.0674,34.0674,34.03,34.03,17031.0
2017-03-01 14:35:00,45.53,45.55,45.5,45.52,14391.0,34.03,34.045,34.0076,34.0225,14391.0
2017-03-01 14:40:00,45.52,45.53,45.5,45.53,25634.0,34.0225,34.03,34.0076,34.03,25634.0
2017-03-01 14:45:00,45.52,45.55,45.51,45.54,18443.0,34.0225,34.045,34.0151,34.0375,18443.0
2017-03-01 14:50:00,45.54,45.57,45.53,45.55,23898.0,34.0375,34.0599,34.03,34.045,23898.0
2017-03-01 14:55:00,45.55,45.59,45.55,45.59,15735.0,34.045,34.0749,34.045,34.0749,15735.0
2017-03-01 15:00:00,45.59,45.63,45.57,45.63,42439.0,34.0749,34.1048,34.0599,34.1048,42439.0
2017-03-01 15:05:00,45.63,45.63,45.59,45.59,31960.0,34.1048,34.1048,34.0749,34.0749,31960.0
2017-03-01 15:10:00,45.59,45.62,45.53,45.54,55558.0,34.0749,34.0973,34.03,34.0375,55558.0
2017-03-01 15:15:00,45.54,45.54,45.51,45.53,36772.0,34.0375,34.0375,34.0151,34.03,36772.0
2017-03-01 15:20:00,45.52,45.53,45.47,45.52,37477.0,34.0225,34.03,33.9852,34.0225,37477.0
2017-03-01 15:25:00,45.51,45.51,45.4,45.41,35576.0,34.0151,34.0151,33.9329,33.9403,35576.0
2017-03-01 15:30:00,45.41,45.42,45.39,45.4,26660.0,33.9403,33.9478,33.9254,33.9329,26660.0
2017-03-01 15:35:00,45.4,45.41,45.36,45.37,44730.0,33.9329,33.9403,33.903,33.9104,44730.0
2017-03-01 15:40:00,45.37,45.37,45.31,45.31,56082.0,33.9104,33.9104,33.8656,33.8656,56082.0
2017-03-01 15:45:00,45.32,45.34,45.31,45.32,53719.0,33.8731,33.888,33.8656,33.8731,53719.0
2017-03-01 15:50:00,45.33,45.34,45.26,45.26,56513.0,33.8805,33.888,33.8282,33.8282,56513.0
2017-03-01 15:55:00,45.26,45.34,45.25,45.31,180809.0,33.8282,33.888,33.8207,33.8656,180809.0
2017-03-02 09:30:00,45.09,45.09,44.95,44.95,28081.0,33.7012,33.7012,33.5965,33.5965,28081.0
2017-03-02 09:35:00,44.97,45.07,44.95,45.07,16170.0,33.6115,33.6862,33.5965,33.6862,16170.0
2017-03-02 09:40:00,45.06,45.13,45.02,45.13,16063.0,33.6787,33.731,33.6488,33.731,16063.0
2017-03-02 09:45:00,45.11,45.15,45.11,45.13,16768.0,33.7161,33.746,33.7161,33.731,16768.0
2017-03-02 09:50:00,45.12,45.24,45.1,45.23,25286.0,33.7236,33.8133,33.7086,33.8058,25286.0
2017-03-02 09:55:00,45.23,45.3,45.23,45.28,29831.0,33.8058,33.8581,33.8058,33.8432,29831.0
2017-03-02 10:00:00,45.28,45.41,45.27,45.38,31293.0,33.8432,33.9403,33.8357,33.9179,31293.0
2017-03-02 10:05:00,45.37,45.4,45.3,45.3,40276.0,33.9104,33.9329,33.8581,33.8581,40276.0
2017-03-02 10:10:00,45.3,45.38,45.29,45.35,18715.0,33.8581,33.9179,33.8506,33.8955,18715.0
2017-03-02 10:15:00,45.36,45.45,45.35,45.42,19553.0,33.903,33.9702,33.8955,33.9478,19553.0
2017-03-02 10:20:00,45.41,45.43,45.38,45.4,21732.0,33.9403,33.9553,33.9179,33.9329,21732.0
2017-03-02 10:25:00,45.4,45.46,45.39,45.41,15428.0,33.9329,33.9777,33.9254,33.9403,15428.0
2017-03-02 10:30:00,45.41,45.47,45.4,45.44,21104.0,33.9403,33.9852,33.9329,33.9627,21104.0
2017-03-02 10:35:00,45.44,45.45,45.39,45.43,25314.0,33.9627,33.9702,33.9254,33.9553,25314.0
2017-03-02 10:40:00,45.44,45.48,45.43,45.46,13282.0,33.9627,33.9926,33.9553,33.9777,13282.0
2017-03-02 10:45:00,45.46,45.53,45.46,45.53,14251.0,33.9777,34.03,33.9777,34.03,14251.0
2017-03-02 10:50:00,45.52,45.52,45.47,45.51,10996.0,34.0225,34.0225,33.9852,34.0151,10996.0
2017-03-02 10:55:00,45.51,45.53,45.49,45.52,14805.0,34.0151,34.03,34.0001,34.0225,14805.0
2017-03-02 11:00:00,45.52,45.54,45.5,45.53,17164.0,34.0225,34.0375,34.0076,34.03,17164.0
2017-03-02 11:05:00,45.54,45.57,45.51,45.51,16793.0,34.0375,34.0599,34.0151,34.0151,16793.0
2017-03-02 11:10:00,45.51,45.59,45.5,45.58,21268.0,34.0151,34.0749,34.0076,34.0674,21268.0
2017-03-02 11:15:00,45.59,45.59,45.54,45.56,9080.0,34.0749,34.0749,34.0375,34.0524,9080.0
2017-03-02 11:20:00,45.56,45.58,45.53,45.53,18810.0,34.0524,34.0674,34.03,34.03,18810.0
2017-03-02 11:25:00,45.52,45.56,45.51,45.53,20655.0,34.0225,34.0524,34.0151,34.03,20655.0
2017-03-02 11:30:00,45.52,45.53,45.47,45.51,81986.0,34.0225,34.03,33.9852,34.0151,81986.0
2017-03-02 11:35:00,45.51,45.52,45.49,45.5,52482.0,34.0151,34.0225,34.0001,34.0076,52482.0
2017-03-02 11:40:00,45.5,45.55,45.5,45.55,40339.0,34.0076,34.045,34.0076,34.045,40339.0
2017-03-02 11:45:00,45.55,45.57,45.51,45.51,25096.0,34.045,34.0599,34.0151,34.0151,25096.0
2017-03-02 11:50:00,45.51,45.58,45.51,45.58,19102.0,34.0151,34.0674,34.0151,34.0674,19102.0
2017-03-02 11:55:00,45.58,45.63,45.58,45.62,28071.0,34.0674,34.1048,34.0674,34.0973,28071.0
2017-03-02 12:00:00,45.61,45.66,45.6,45.66,19451.0,34.0898,34.1272,34.0823,34.1272,19451.0
2017-03-02 12:05:00,45.65,45.65,45.62,45.63,20380.0,34.1197,34.1197,34.0973,34.1048,20380.0
2017-03-02 12:10:00,45.62,45.63,45.59,45.59,29132.0,34.0973,34.1048,34.0749,34.0749,29132.0
2017-03-02 12:15:00,45.59,45.62,45.59,45.62,44351.0,34.0749,34.0973,34.0749,34.0973,44351.0
2017-03-02 12:20:00,45.62,45.64,45.59,45.61,35771.0,34.0973,34.1122,34.0749,34.0898,35771.0
2017-03-02 12:25:00,45.61,45.64,45.58,45.59,28485.0,34.0898,34.1122,34.0674,34.0749,28485.0
2017-03-02 12:30:00,45.59,45.63,45.58,45.62,9900.0,34.0749,34.1048,34.0674,34.0973,9900.0
2017-03-02 12:35:00,45.61,45.67,45.61,45.65,12731.0,34.0898,34.1347,34.0898,34.1197,12731.0
2017-03-02 12:40:00,45.65,45.69,45.65,45.67,13652.0,34.1197,34.1496,34.1197,34.1347,13652.0
2017-03-02 12:45:00,45.66,45.69,45.66,45.69,13774.0,34.1272,34.1496,34.1272,34.1496,13774.0
2017-03-02 12:50:00,45.69,45.71,45.67,45.69,14165.0,34.1496,34.1646,34.1347,34.1496,14165.0
2017-03-02 12:55:00,45.7,45.71,45.68,45.68,22335.0,34.1571,34.1646,34.1421,34.1421,22335.0
2017-03-02 13:00:00,45.69,45.75,45.68,45.74,23066.0,34.1496,34.1944,34.1421,34.187,23066.0
2017-03-02 13:05:00,45.74,45.77,45.71,45.77,11900.0,34.187,34.2094,34.1646,34.2094,11900.0
2017-03-02 13:10:00,45.76,45.77,45.73,45.75,16271.0,34.2019,34.2094,34.1795,34.1944,16271.0
2017-03-02 13:15:00,45.74,45.77,45.73,45.77,20711.0,34.187,34.2094,34.1795,34.2094,20711.0
2017-03-02 13:20:00,45.78,45.79,45.74,45.76,24645.0,34.2169,34.2243,34.187,34.2019,24645.0
2017-03-02 13:25:00,45.77,45.79,45.76,45.77,14342.0,34.2094,34.2243,34.2019,34.2094,14342.0
2017-03-02 13:30:00,45.78,45.78,45.75,45.76,12568.0,34.2169,34.2169,34.1944,34.2019,12568.0
2017-03-02 13:35:00,45.76,45.78,45.75,45.76,9000.0,34.2019,34.2169,34.1944,34.2019,9000.0
2017-03-02 13:40:00,45.77,45.81,45.76,45.8,14661.0,34.2094,34.2393,34.2019,34.2318,14661.0
2017-03-02 13:45:00,45.8,45.81,45.77,45.78,10966.0,34.2318,34.2393,34.2094,34.2169,10966.0
2017-03-02 13:50:00,45.79,45.83,45.79,45.83,16891.0,34.2243,34.2542,34.2243,34.2542,16891.0
2017-03-02 13:55:00,45.82,45.85,45.81,45.83,11224.0,34.2468,34.2692,34.2393,34.2542,11224.0
2017-03-02 14:00:00,45.83,45.86,45.82,45.86,15981.0,34.2542,34.2767,34.2468,34.2767,15981.0
2017-03-02 14:05:00,45.86,45.88,45.85,45.85,12880.0,34.2767,34.2916,34.2692,34.2692,12880.0
2017-03-02 14:10:00,45.84,45.9,45.83,45.9,12469.0,34.2617,34.3066,34.2542,34.3066,12469.0
2017-03-02 14:15:00,45.9,45.93,45.88,45.9,26487.0,34.3066,34.329,34.2916,34.3066,26487.0
2017-03-02 14:20:00,45.91,45.93,45.89,45.92,12513.0,34.314,34.329,34.2991,34.3215,12513.0
2017-03-02 14:25:00,45.92,45.97,45.91,45.97,20188.0,34.3215,34.3589,34.314,34.3589,20188.0
2017-03-02 14:30:00,45.96,45.97,45.94,45.96,18906.0,34.3514,34.3589,34.3365,34.3514,18906.0
2017-03-02 14:35:00,45.97,45.99,45.95,45.98,17056.0,34.3589,34.3738,34.3439,34.3664,17056.0
2017-03-02 14:40:00,45.98,46.0,45.97,45.99,20433.0,34.3664,34.3813,34.3589,34.3738,20433.0
2017-03-02 14:45:00,45.99,46.08,45.99,46.07,25692.0,34.3738,34.4411,34.3738,34.4336,25692.0
2017-03-02 14:50:00,46.07,46.08,46.02,46.03,16368.0,34.4336,34.4411,34.3963,34.4037,16368.0
2017-03-02 14:55:00,46.03,46.06,46.03,46.06,14322.0,34.4037,34.4261,34.4037,34.4261,14322.0
2017-03-02 15:00:00,46.05,46.07,46.02,46.07,19844.0,34.4187,34.4336,34.3963,34.4336,19844.0
2017-03-02 15:05:00,46.07,46.07,45.99,46.02,22222.0,34.4336,34.4336,34.3738,34.3963,22222.0
2017-03-02 15:10:00,46.02,46.05,46.01,46.02,19568.0,34.3963,34.4187,34.3888,34.3963,19568.0
2017-03-02 15:15:00,46.02,46.02,45.91,45.93,30957.0,34.3963,34.3963,34.314,34.329,30957.0
2017-03-02 15:20:00,45.94,45.95,45.91,45.91,27012.0,34.3365,34.3439,34.314,34.314,27012.0
2017-03-02 15:25:00,45.92,45.96,45.92,45.95,28301.0,34.3215,34.3514,34.3215,34.3439,28301.0
2017-03-02 15:30:00,45.95,45.97,45.82,45.83,66923.0,34.3439,34.3589,34.2468,34.2542,66923.0
2017-03-02 15:35:00,45.83,45.89,45.81,45.82,54997.0,34.2542,34.2991,34.2393,34.2468,54997.0
2017-03-02 15:40:00,45.82,45.85,45.77,45.8,57599.0,34.2468,34.2692,34.2094,34.2318,57599.0
2017-03-02 15:45:00,45.79,45.81,45.74,45.76,82271.0,34.2243,34.2393,34.187,34.2019,82271.0
2017-03-02 15:50:00,45.76,45.78,45.73,45.78,104984.0,34.2019,34.2169,34.1795,34.2169,104984.0
2017-03-02 15:55:00,45.77,45.81,45.75,45.8,253260.0,34.2094,34.2393,34.1944,34.2318,253260.0
2017-03-03 09:30:00,45.84,45.88,45.54,45.55,42377.0,34.2617,34.2916,34.0375,34.045,42377.0
2017-03-03 09:35:00,45.55,45.63,45.54,45.59,10756.0,34.045,34.1048,34.0375,34.0749,10756.0
2017-03-03 09:40:00,45.59,45.64,45.44,45.44,9382.0,34.0749,34.1122,33.9627,33.9627,9382.0
2017-03-03 09:45:00,45.43,45.46,45.35,45.42,24014.0,33.9553,33.9777,33.8955,33.9478,24014.0
2017-03-03 09:50:00,45.43,45.49,45.39,45.49,45267.0,33.9553,34.0001,33.9254,34.0001,45267.0
2017-03-03 09:55:00,45.5,45.64,45.49,45.56,44411.0,34.0076,34.1122,34.0001,34.0524,44411.0
2017-03-03 10:00:00,45.56,45.59,45.44,45.44,59685.0,34.0524,34.0749,33.9627,33.9627,59685.0
2017-03-03 10:05:00,45.44,45.55,45.38,45.49,78363.0,33.9627,34.045,33.9179,34.0001,78363.0
2017-03-03 10:10:00,45.49,45.55,45.46,45.51,30280.0,34.0001,34.045,33.9777,34.0151,30280.0
2017-03-03 10:15:00,45.51,45.52,45.44,45.45,31717.0,34.0151,34.0225,33.9627,33.9702,31717.0
2017-03-03 10:20:00,45.45,45.55,45.44,45.48,30199.0,33.9702,34.045,33.9627,33.9926,30199.0
2017-03-03 10:25:00,45.48,45.5,45.46,45.46,17803.0,33.9926,34.0076,33.9777,33.9777,17803.0
2017-03-03 10:30:00,45.46,45.59,45.45,45.59,29955.0,33.9777,34.0749,33.9702,34.0749,29955.0
2017-03-03 10:35:00,45.6,45.6,45.5,45.5,19024.0,34.0823,34.0823,34.0076,34.0076,19024.0
2017-03-03 10:40:00,45.5,45.54,45.49,45.54,14386.0,34.0076,34.0375,34.0001,34.0375,14386.0
2017-03-03 10:45:00,45.55,45.56,45.48,45.5,20584.0,34.045,34.0524,33.9926,34.0076,20584.0
2017-03-03 10:50:00,45.5,45.51,45.43,45.43,23348.0,34.0076,34.0151,33.9553,33.9553,23348.0
2017-03-03 10:55:00,45.44,45.44,45.4,45.43,12839.0,33.9627,33.9627,33.9329,33.9553,12839.0
2017-03-03 11:00:00,45.42,45.43,45.39,45.4,21927.0,33.9478,33.9553,33.9254,33.9329,21927.0
2017-03-03 11:05:00,45.4,45.42,45.38,45.38,17630.0,33.9329,33.9478,33.9179,33.9179,17630.0
2017-03-03 11:10:00,45.38,45.38,45.33,45.35,22168.0,33.9179,33.9179,33.8805,33.8955,22168.0
2017-03-03 11:15:00,45.34,45.37,45.31,45.31,24725.0,33.888,33.9104,33.8656,33.8656,24725.0
2017-03-03 11:20:00,45.31,45.35,45.29,45.35,26971.0,33.8656,33.8955,33.8506,33.8955,26971.0
2017-03-03 11:25:00,45.34,45.36,45.33,45.34,19417.0,33.888,33.903,33.8805,33.888,19417.0
2017-03-03 11:30:00,45.34,45.35,45.32,45.33,10740.0,33.888,33.8955,33.8731,33.8805,10740.0
2017-03-03 11:35:00,45.33,45.34,45.29,45.33,19984.0,33.8805,33.888,33.8506,33.8805,19984.0
2017-03-03 11:40:00,45.34,45.36,45.32,45.32,11370.0,33.888,33.903,33.8731,33.8731,11370.0
2017-03-03 11:45:00,45.32,45.33,45.3,45.31,24750.0,33.8731,33.8805,33.8581,33.8656,24750.0
2017-03-03 11:50:00,45.32,45.35,45.32,45.35,12415.0,33.8731,33.8955,33.8731,33.8955,12415.0
2017-03-03 11:55:00,45.35,45.37,45.33,45.34,10318.0,33.8955,33.9104,33.8805,33.888,10318.0
2017-03-03 12:00:00,45.34,45.37,45.34,45.35,17501.0,33.888,33.9104,33.888,33.8955,17501.0
2017-03-03 12:05:00,45.36,45.36,45.34,45.34,16186.0,33.903,33.903,33.888,33.888,16186.0
2017-03-03 12:10:00,45.34,45.37,45.34,45.36,10924.0,33.888,33.9104,33.888,33.903,10924.0
2017-03-03 12:15:00,45.36,45.37,45.34,45.36,16444.0,33.903,33.9104,33.888,33.903,16444.0
2017-03-03 12:20:00,45.36,45.36,45.31,45.32,12646.0,33.903,33.903,33.8656,33.8731,12646.0
2017-03-03 12:25:00,45.32,45.33,45.31,45.32,11771.0,33.8731,33.8805,33.8656,33.8731,11771.0
2017-03-03 12:30:00,45.33,45.35,45.32,45.33,20216.0,33.8805,33.8955,33.8731,33.8805,20216.0
2017-03-03 12:35:00,45.33,45.34,45.28,45.3,10270.0,33.8805,33.888,33.8432,33.8581,10270.0
2017-03-03 12:40:00,45.3,45.31,45.22,45.22,12200.0,33.8581,33.8656,33.7983,33.7983,12200.0
2017-03-03 12:45:00,45.23,45.23,45.17,45.18,30171.0,33.8058,33.8058,33.7609,33.7684,30171.0
2017-03-03 12:50:00,45.18,45.24,45.18,45.23,10762.0,33.7684,33.8133,33.7684,33.8058,10762.0
2017-03-03 12:55:00,45.23,45.25,45.2,45.21,11125.0,33.8058,33.8207,33.7834,33.7908,11125.0
2017-03-03 13:00:00,45.21,45.23,45.1,45.22,40527.0,33.7908,33.8058,33.7086,33.7983,40527.0
2017-03-03 13:05:00,45.22,45.22,45.09,45.13,22720.0,33.7983,33.7983,33.7012,33.731,22720.0
2017-03-03 13:10:00,45.14,45.2,45.13,45.16,13330.0,33.7385,33.7834,33.731,33.7535,13330.0
2017-03-03 13:15:00,45.15,45.16,45.06,45.07,19683.0,33.746,33.7535,33.6787,33.6862,19683.0
2017-03-03 13:20:00,45.07,45.1,45.03,45.04,14857.0,33.6862,33.7086,33.6563,33.6638,14857.0
2017-03-03 13:25:00,45.04,45.07,45.03,45.03,9793.0,33.6638,33.6862,33.6563,33.6563,9793.0
2017-03-03 13:30:00,45.02,45.05,45.01,45.04,21450.0,33.6488,33.6713,33.6414,33.6638,21450.0
2017-03-03 13:35:00,45.04,45.07,45.02,45.04,24077.0,33.6638,33.6862,33.6488,33.6638,24077.0
2017-03-03 13:40:00,45.04,45.07,45.03,45.04,24424.0,33.6638,33.6862,33.6563,33.6638,24424.0
2017-03-03 13:45:00,45.04,45.07,45.03,45.07,9089.0,33.6638,33.6862,33.6563,33.6862,9089.0
2017-03-03 13:50:00,45.06,45.12,45.06,45.12,15458.0,33.6787,33.7236,33.6787,33.7236,15458.0
2017-03-03 13:55:00,45.11,45.13,45.1,45.12,20696.0,33.7161,33.731,33.7086,33.7236,20696.0
2017-03-03 14:00:00,45.12,45.15,45.08,45.09,18742.0,33.7236,33.746,33.6937,33.7012,18742.0
2017-03-03 14:05:00,45.09,45.1,45.08,45.09,74068.0,33.7012,33.7086,33.6937,33.7012,74068.0
2017-03-03 14:10:00,45.08,45.13,45.07,45.12,32281.0,33.6937,33.731,33.6862,33.7236,32281.0
2017-03-03 14:15:00,45.12,45.22,45.11,45.18,44756.0,33.7236,33.7983,33.7161,33.7684,44756.0
2017-03-03 14:20:00,45.18,45.2,45.15,45.16,16396.0,33.7684,33.7834,33.746,33.7535,16396.0
2017-03-03 14:25:00,45.16,45.22,45.16,45.21,15626.0,33.7535,33.7983,33.7535,33.7908,15626.0
2017-03-03 14:30:00,45.22,45.29,45.22,45.29,22071.0,33.7983,33.8506,33.7983,33.8506,22071.0
2017-03-03 14:35:00,45.28,45.33,45.27,45.32,39845.0,33.8432,33.8805,33.8357,33.8731,39845.0
2017-03-03 14:40:00,45.33,45.33,45.28,45.3,25908.0,33.8805,33.8805,33.8432,33.8581,25908.0
2017-03-03 14:45:00,45.3,45.31,45.28,45.3,21245.0,33.8581,33.8656,33.8432,33.8581,21245.0
2017-03-03 14:50:00,45.29,45.33,45.28,45.33,31140.0,33.8506,33.8805,33.8432,33.8805,31140.0
2017-03-03 14:55:00,45.32,45.37,45.32,45.35,21487.0,33.8731,33.9104,33.8731,33.8955,21487.0
2017-03-03 15:00:00,45.34,45.37,45.32,45.37,22729.0,33.888,33.9104,33.8731,33.9104,22729.0
2017-03-03 15:05:00,45.37,45.41,45.36,45.4,41153.0,33.9104,33.9403,33.903,33.9329,41153.0
2017-03-03 15:10:00,45.4,45.41,45.38,45.39,28112.0,33.9329,33.9403,33.9179,33.9254,28112.0
2017-03-03 15:15:00,45.4,45.46,45.39,45.45,30069.0,33.9329,33.9777,33.9254,33.9702,30069.0
2017-03-03 15:20:00,45.45,45.49,45.43,45.48,44396.0,33.9702,34.0001,33.9553,33.9926,44396.0
2017-03-03 15:25:00,45.47,45.49,45.47,45.48,20270.0,33.9852,34.0001,33.9852,33.9926,20270.0
2017-03-03 15:30:00,45.49,45.5,45.48,45.5,52870.0,34.0001,34.0076,33.9926,34.0076,52870.0
2017-03-03 15:35:00,45.5,45.56,45.49,45.55,64226.0,34.0076,34.0524,34.0001,34.045,64226.0
2017-03-03 15:40:00,45.55,45.56,45.49,45.49,56974.0,34.045,34.0524,34.0001,34.0001,56974.0
2017-03-03 15:45:00,45.49,45.5,45.45,45.48,66297.0,34.0001,34.0076,33.9702,33.9926,66297.0
2017-03-03 15:50:00,45.48,45.51,45.47,45.49,102583.0,33.9926,34.0151,33.9852,34.0001,102583.0
2017-03-03 15:55:00,45.5,45.53,45.49,45.52,184853.0,34.0076,34.03,34.0001,34.0225,184853.0
2017-03-06 09:30:00,45.5,45.53,45.41,45.47,38096.0,34.0076,34.03,33.9403,33.9852,38096.0
2017-03-06 09:35:00,45.49,45.51,45.43,45.48,16998.0,34.0001,34.0151,33.9553,33.9926,16998.0
2017-03-06 09:40:00,45.48,45.59,45.47,45.53,39235.0,33.9926,34.0749,33.9852,34.03,39235.0
2017-03-06 09:45:00,45.52,45.52,45.37,45.39,26779.0,34.0225,34.0225,33.9104,33.9254,26779.0
2017-03-06 09:50:00,45.39,45.4,45.35,45.35,19082.0,33.9254,33.9329,33.8955,33.8955,19082.0
2017-03-06 09:55:00,45.36,45.45,45.36,45.43,24227.0,33.903,33.9702,33.903,33.9553,24227.0
2017-03-06 10:00:00,45.44,45.45,45.33,45.41,25767.0,33.9627,33.9702,33.8805,33.9403,25767.0
2017-03-06 10:05:00,45.42,45.54,45.42,45.54,17122.0,33.9478,34.0375,33.9478,34.0375,17122.0
2017-03-06 10:10:00,45.54,45.6,45.53,45.58,21738.0,34.0375,34.0823,34.03,34.0674,21738.0
2017-03-06 10:15:00,45.58,45.6,45.56,45.58,21829.0,34.0674,34.0823,34.0524,34.0674,21829.0
2017-03-06 10:20:00,45.59,45.63,45.57,45.59,34022.0,34.0749,34.1048,34.0599,34.0749,34022.0
2017-03-06 10:25:00,45.58,45.64,45.57,45.64,19750.0,34.0674,34.1122,34.0599,34.1122,19750.0
2017-03-06 10:30:00,45.63,45.63,45.54,45.59,14579.0,34.1048,34.1048,34.0375,34.0749,14579.0
2017-03-06 10:35:00,45.59,45.61,45.47,45.47,10905.0,34.0749,34.0898,33.9852,33.9852,10905.0
2017-03-06 10:40:00,45.48,45.5,45.4,45.42,7543.0,33.9926,34.0076,33.9329,33.9478,7543.0
2017-03-06 10:45:00,45.41,45.42,45.38,45.42,8350.0,33.9403,33.9478,33.9179,33.9478,8350.0
2017-03-06 10:50:00,45.43,45.48,45.41,45.41,9300.0,33.9553,33.9926,33.9403,33.9403,9300.0
2017-03-06 10:55:00,45.42,45.42,45.35,45.36,10804.0,33.9478,33.9478,33.8955,33.903,10804.0
2017-03-06 11:00:00,45.36,45.38,45.34,45.36,9742.0,33.903,33.9179,33.888,33.903,9742.0
2017-03-06 11:05:00,45.35,45.41,45.35,45.39,14441.0,33.8955,33.9403,33.8955,33.9254,14441.0
2017-03-06 11:10:00,45.39,45.42,45.38,45.41,7908.0,33.9254,33.9478,33.9179,33.9403,7908.0
2017-03-06 11:15:00,45.41,45.41,45.31,45.32,16079.0,33.9403,33.9403,33.8656,33.8731,16079.0
2017-03-06 11:20:00,45.32,45.4,45.32,45.35,18526.0,33.8731,33.9329,33.8731,33.8955,18526.0
2017-03-06 11:25:00,45.36,45.4,45.35,45.37,7828.0,33.903,33.9329,33.8955,33.9104,7828.0
2017-03-06 11:30:00,45.37,45.38,45.34,45.35,14023.0,33.9104,33.9179,33.888,33.8955,14023.0
2017-03-06 11:35:00,45.34,45.4,45.34,45.37,14746.0,33.888,33.9329,33.888,33.9104,14746.0
2017-03-06 11:40:00,45.38,45.4,45.36,45.37,16043.0,33.9179,33.9329,33.903,33.9104,16043.0
2017-03-06 11:45:00,45.38,45.38,45.35,45.36,18478.0,33.9179,33.9179,33.8955,33.903,18478.0
2017-03-06 11:50:00,45.36,45.37,45.34,45.34,12901.0,33.903,33.9104,33.888,33.888,12901.0
2017-03-06 11:55:00,45.34,45.36,45.32,45.35,17085.0,33.888,33.903,33.8731,33.8955,17085.0
2017-03-06 12:00:00,45.35,45.37,45.34,45.37,37858.0,33.8955,33.9104,33.888,33.9104,37858.0
2017-03-06 12:05:00,45.37,45.37,45.35,45.36,21675.0,33.9104,33.9104,33.8955,33.903,21675.0
2017-03-06 12:10:00,45.37,45.37,45.34,45.36,8879.0,33.9104,33.9104,33.888,33.903,8879.0
2017-03-06 12:15:00,45.36,45.36,45.32,45.33,17791.0,33.903,33.903,33.8731,33.8805,17791.0
2017-03-06 12:20:00,45.34,45.36,45.27,45.29,64604.0,33.888,33.903,33.8357,33.8506,64604.0
2017-03-06 12:25:00,45.29,45.33,45.27,45.3,122686.0,33.8506,33.8805,33.8357,33.8581,122686.0
2017-03-06 12:30:00,45.3,45.33,45.26,45.27,43024.0,33.8581,33.8805,33.8282,33.8357,43024.0
2017-03-06 12:35:00,45.27,45.29,45.26,45.28,11148.0,33.8357,33.8506,33.8282,33.8432,11148.0
2017-03-06 12:40:00,45.28,45.3,45.27,45.28,34401.0,33.8432,33.8581,33.8357,33.8432,34401.0
2017-03-06 12:45:00,45.28,45.3,45.27,45.3,10032.0,33.8432,33.8581,33.8357,33.8581,10032.0
2017-03-06 12:50:00,45.3,45.31,45.29,45.31,8700.0,33.8581,33.8656,33.8506,33.8656,8700.0
2017-03-06 12:55:00,45.31,45.33,45.3,45.32,5292.0,33.8656,33.8805,33.8581,33.8731,5292.0
2017-03-06 13:00:00,45.32,45.37,45.31,45.35,13219.0,33.8731,33.9104,33.8656,33.8955,13219.0
2017-03-06 13:05:00,45.35,45.36,45.32,45.34,7076.0,33.8955,33.903,33.8731,33.888,7076.0
2017-03-06 13:10:00,45.34,45.34,45.31,45.33,21562.0,33.888,33.888,33.8656,33.8805,21562.0
2017-03-06 13:15:00,45.32,45.35,45.32,45.34,21949.0,33.8731,33.8955,33.8731,33.888,21949.0
2017-03-06 13:20:00,45.33,45.34,45.32,45.33,11126.0,33.8805,33.888,33.8731,33.8805,11126.0
2017-03-06 13:25:00,45.33,45.34,45.32,45.33,12178.0,33.8805,33.888,33.8731,33.8805,12178.0
2017-03-06 13:30:00,45.34,45.34,45.33,45.34,9890.0,33.888,33.888,33.8805,33.888,9890.0
2017-03-06 13:35:00,45.33,45.33,45.31,45.33,11638.0,33.8805,33.8805,33.8656,33.8805,11638.0
2017-03-06 13:40:00,45.32,45.34,45.31,45.32,16067.0,33.8731,33.888,33.8656,33.8731,16067.0
2017-03-06 13:45:00,45.31,45.32,45.29,45.3,8330.0,33.8656,33.8731,33.8506,33.8581,8330.0
2017-03-06 13:50:00,45.3,45.31,45.29,45.31,7122.0,33.8581,33.8656,33.8506,33.8656,7122.0
2017-03-06 13:55:00,45.31,45.32,45.27,45.29,33495.0,33.8656,33.8731,33.8357,33.8506,33495.0
2017-03-06 14:00:00,45.29,45.29,45.26,45.27,7838.0,33.8506,33.8506,33.8282,33.8357,7838.0
2017-03-06 14:05:00,45.27,45.28,45.26,45.27,11664.0,33.8357,33.8432,33.8282,33.8357,11664.0
2017-03-06 14:10:00,45.27,45.27,45.25,45.25,9719.0,33.8357,33.8357,33.8207,33.8207,9719.0
2017-03-06 14:15:00,45.26,45.26,45.24,45.24,10672.0,33.8282,33.8282,33.8133,33.8133,10672.0
2017-03-06 14:20:00,45.24,45.25,45.23,45.24,7041.0,33.8133,33.8207,33.8058,33.8133,7041.0
2017-03-06 14:25:00,45.23,45.24,45.2,45.22,15033.0,33.8058,33.8133,33.7834,33.7983,15033.0
2017-03-06 14:30:00,45.22,45.22,45.2,45.2,7293.0,33.7983,33.7983,33.7834,33.7834,7293.0
2017-03-06 14:35:00,45.2,45.2,45.17,45.18,20387.0,33.7834,33.7834,33.7609,33.7684,20387.0
2017-03-06 14:40:00,45.18,45.18,45.16,45.16,5983.0,33.7684,33.7684,33.7535,33.7535,5983.0
2017-03-06 14:45:00,45.16,45.17,45.12,45.12,12994.0,33.7535,33.7609,33.7236,33.7236,12994.0
2017-03-06 14:50:00,45.13,45.14,45.12,45.13,12907.0,33.731,33.7385,33.7236,33.731,12907.0
2017-03-06 14:55:00,45.13,45.14,45.12,45.12,10700.0,33.731,33.7385,33.7236,33.7236,10700.0
2017-03-06 15:00:00,45.13,45.13,45.12,45.13,12269.0,33.731,33.731,33.7236,33.731,12269.0
2017-03-06 15:05:00,45.13,45.15,45.12,45.14,64128.0,33.731,33.746,33.7236,33.7385,64128.0
2017-03-06 15:10:00,45.15,45.15,45.12,45.12,27056.0,33.746,33.746,33.7236,33.7236,27056.0
2017-03-06 15:15:00,45.13,45.13,45.11,45.12,18973.0,33.731,33.731,33.7161,33.7236,18973.0
2017-03-06 15:20:00,45.12,45.12,45.05,45.11,43838.0,33.7236,33.7236,33.6713,33.7161,43838.0
2017-03-06 15:25:00,45.1,45.11,45.07,45.07,31361.0,33.7086,33.7161,33.6862,33.6862,31361.0
2017-03-06 15:30:00,45.07,45.14,45.06,45.1,95850.0,33.6862,33.7385,33.6787,33.7086,95850.0
2017-03-06 15:35:00,45.11,45.15,45.1,45.14,71718.0,33.7161,33.746,33.7086,33.7385,71718.0
2017-03-06 15:40:00,45.14,45.15,45.13,45.15,80252.0,33.7385,33.746,33.731,33.746,80252.0
2017-03-06 15:45:00,45.14,45.15,45.12,45.13,102257.0,33.7385,33.746,33.7236,33.731,102257.0
2017-03-06 15:50:00,45.13,45.15,45.12,45.15,155871.0,33.731,33.746,33.7236,33.746,155871.0
2017-03-06 15:55:00,45.14,45.14,45.11,45.13,218876.0,33.7385,33.7385,33.7161,33.731,218876.0
2017-03-07 09:30:00,45.11,45.32,45.09,45.11,66129.0,33.7161,33.8731,33.7012,33.7161,66129.0
2017-03-07 09:35:00,45.13,45.15,45.02,45.07,53732.0,33.731,33.746,33.6488,33.6862,53732.0
2017-03-07 09:40:00,45.07,45.1,45.0,45.07,44698.0,33.6862,33.7086,33.6339,33.6862,44698.0
2017-03-07 09:45:00,45.07,45.07,44.98,45.01,47099.0,33.6862,33.6862,33.6189,33.6414,47099.0
2017-03-07 09:50:00,45.02,45.03,44.97,45.0,40601.0,33.6488,33.6563,33.6115,33.6339,40601.0
2017-03-07 09:55:00,45.0,45.04,44.99,45.02,28465.0,33.6339,33.6638,33.6264,33.6488,28465.0
2017-03-07 10:00:00,45.02,45.04,44.96,44.98,22928.0,33.6488,33.6638,33.604,33.6189,22928.0
2017-03-07 10:05:00,44.97,45.08,44.97,45.0,35313.0,33.6115,33.6937,33.6115,33.6339,35313.0
2017-03-07 10:10:00,45.01,45.02,44.92,44.93,43878.0,33.6414,33.6488,33.5741,33.5816,43878.0
2017-03-07 10:15:00,44.93,44.97,44.87,44.88,36965.0,33.5816,33.6115,33.5367,33.5442,36965.0
2017-03-07 10:20:00,44.88,44.92,44.83,44.83,55377.0,33.5442,33.5741,33.5068,33.5068,55377.0
2017-03-07 10:25:00,44.84,44.88,44.79,44.8,32526.0,33.5143,33.5442,33.4769,33.4844,32526.0
2017-03-07 10:30:00,44.8,44.84,44.79,44.8,27266.0,33.4844,33.5143,33.4769,33.4844,27266.0
2017-03-07 10:35:00,44.8,44.81,44.73,44.74,58419.0,33.4844,33.4919,33.4321,33.4396,58419.0
2017-03-07 10:40:00,44.75,44.76,44.7,44.73,68240.0,33.447,33.4545,33.4097,33.4321,68240.0
2017-03-07 10:45:00,44.73,44.75,44.7,44.71,57423.0,33.4321,33.447,33.4097,33.4171,57423.0
2017-03-07 10:50:00,44.71,44.77,44.71,44.75,27558.0,33.4171,33.462,33.4171,33.447,27558.0
2017-03-07 10:55:00,44.76,44.79,44.75,44.78,13281.0,33.4545,33.4769,33.447,33.4695,13281.0
2017-03-07 11:00:00,44.78,44.82,44.77,44.81,26027.0,33.4695,33.4993,33.462,33.4919,26027.0
2017-03-07 11:05:00,44.81,44.91,44.81,44.91,22739.0,33.4919,33.5666,33.4919,33.5666,22739.0
2017-03-07 11:10:00,44.91,44.94,44.9,44.92,25356.0,33.5666,33.589,33.5591,33.5741,25356.0
2017-03-07 11:15:00,44.92,44.93,44.88,44.88,22492.0,33.5741,33.5816,33.5442,33.5442,22492.0
2017-03-07 11:20:00,44.89,44.9,44.84,44.9,22126.0,33.5517,33.5591,33.5143,33.5591,22126.0
2017-03-07 11:25:00,44.9,44.92,44.86,44.86,18039.0,33.5591,33.5741,33.5292,33.5292,18039.0
2017-03-07 11:30:00,44.87,44.9,44.86,44.89,23164.0,33.5367,33.5591,33.5292,33.5517,23164.0
2017-03-07 11:35:00,44.89,44.9,44.87,44.88,11827.0,33.5517,33.5591,33.5367,33.5442,11827.0
2017-03-07 11:40:00,44.88,44.91,44.87,44.9,41874.0,33.5442,33.5666,33.5367,33.5591,41874.0
2017-03-07 11:45:00,44.91,44.98,44.9,44.98,14646.0,33.5666,33.6189,33.5591,33.6189,14646.0
2017-03-07 11:50:00,44.97,45.0,44.96,45.0,14395.0,33.6115,33.6339,33.604,33.6339,14395.0
2017-03-07 11:55:00,45.0,45.08,44.99,45.08,38366.0,33.6339,33.6937,33.6264,33.6937,38366.0
2017-03-07 12:00:00,45.07,45.12,45.06,45.1,26424.0,33.6862,33.7236,33.6787,33.7086,26424.0
2017-03-07 12:05:00,45.1,45.12,45.09,45.11,21131.0,33.7086,33.7236,33.7012,33.7161,21131.0
2017-03-07 12:10:00,45.1,45.11,45.08,45.08,17761.0,33.7086,33.7161,33.6937,33.6937,17761.0
2017-03-07 12:15:00,45.08,45.08,45.05,45.06,20527.0,33.6937,33.6937,33.6713,33.6787,20527.0
2017-03-07 12:20:00,45.07,45.09,45.05,45.08,33364.0,33.6862,33.7012,33.6713,33.6937,33364.0
2017-03-07 12:25:00,45.08,45.11,45.07,45.11,19313.0,33.6937,33.7161,33.6862,33.7161,19313.0
2017-03-07 12:30:00,45.12,45.12,45.09,45.12,12697.0,33.7236,33.7236,33.7012,33.7236,12697.0
2017-03-07 12:35:00,45.12,45.14,45.1,45.14,48316.0,33.7236,33.7385,33.7086,33.7385,48316.0
2017-03-07 12:40:00,45.14,45.17,45.13,45.16,20251.0,33.7385,33.7609,33.731,33.7535,20251.0
2017-03-07 12:45:00,45.16,45.19,45.16,45.18,13514.0,33.7535,33.7759,33.7535,33.7684,13514.0
2017-03-07 12:50:00,45.19,45.2,45.16,45.2,22654.0,33.7759,33.7834,33.7535,33.7834,22654.0
2017-03-07 12:55:00,45.2,45.23,45.19,45.21,15745.0,33.7834,33.8058,33.7759,33.7908,15745.0
2017-03-07 13:00:00,45.21,45.24,45.18,45.22,25593.0,33.7908,33.8133,33.7684,33.7983,25593.0
2017-03-07 13:05:00,45.21,45.24,45.2,45.22,40513.0,33.7908,33.8133,33.7834,33.7983,40513.0
2017-03-07 13:10:00,45.21,45.22,45.17,45.19,31792.0,33.7908,33.7983,33.7609,33.7759,31792.0
2017-03-07 13:15:00,45.19,45.2,45.18,45.19,6829.0,33.7759,33.7834,33.7684,33.7759,6829.0
2017-03-07 13:20:00,45.19,45.2,45.14,45.16,29185.0,33.7759,33.7834,33.7385,33.7535,29185.0
2017-03-07 13:25:00,45.16,45.18,45.16,45.16,17408.0,33.7535,33.7684,33.7535,33.7535,17408.0
2017-03-07 13:30:00,45.16,45.17,45.13,45.15,19281.0,33.7535,33.7609,33.731,33.746,19281.0
2017-03-07 13:35:00,45.15,45.16,45.11,45.11,17626.0,33.746,33.7535,33.7161,33.7161,17626.0
2017-03-07 13:40:00,45.1,45.12,45.1,45.11,12757.0,33.7086,33.7236,33.7086,33.7161,12757.0
2017-03-07 13:45:00,45.12,45.14,45.11,45.13,12121.0,33.7236,33.7385,33.7161,33.731,12121.0
2017-03-07 13:50:00,45.12,45.13,45.1,45.1,15893.0,33.7236,33.731,33.7086,33.7086,15893.0
2017-03-07 13:55:00,45.11,45.11,45.07,45.07,16094.0,33.7161,33.7161,33.6862,33.6862,16094.0
2017-03-07 14:00:00,45.07,45.1,45.06,45.07,12445.0,33.6862,33.7086,33.6787,33.6862,12445.0
2017-03-07 14:05:00,45.07,45.07,45.01,45.02,22639.0,33.6862,33.6862,33.6414,33.6488,22639.0
2017-03-07 14:10:00,45.02,45.05,45.01,45.04,13156.0,33.6488,33.6713,33.6414,33.6638,13156.0
2017-03-07 14:15:00,45.04,45.06,45.03,45.05,21605.0,33.6638,33.6787,33.6563,33.6713,21605.0
2017-03-07 14:20:00,45.05,45.06,45.05,45.05,22690.0,33.6713,33.6787,33.6713,33.6713,22690.0
2017-03-07 14:25:00,45.05,45.06,45.02,45.03,25818.0,33.6713,33.6787,33.6488,33.6563,25818.0
2017-03-07 14:30:00,45.03,45.04,45.01,45.02,32007.0,33.6563,33.6638,33.6414,33.6488,32007.0
2017-03-07 14:35:00,45.02,45.02,44.98,44.98,38465.0,33.6488,33.6488,33.6189,33.6189,38465.0
2017-03-07 14:40:00,44.99,44.99,44.96,44.99,24479.0,33.6264,33.6264,33.604,33.6264,24479.0
2017-03-07 14:45:00,44.99,44.99,44.97,44.97,31002.0,33.6264,33.6264,33.6115,33.6115,31002.0
2017-03-07 14:50:00,44.97,44.99,44.96,44.99,14930.0,33.6115,33.6264,33.604,33.6264,14930.0
2017-03-07 14:55:00,44.99,45.03,44.99,45.0,16300.0,33.6264,33.6563,33.6264,33.6339,16300.0
2017-03-07 15:00:00,45.01,45.03,44.99,45.02,58869.0,33.6414,33.6563,33.6264,33.6488,58869.0
2017-03-07 15:05:00,45.01,45.04,45.0,45.01,28981.0,33.6414,33.6638,33.6339,33.6414,28981.0
2017-03-07 15:10:00,45.01,45.04,44.99,45.01,36290.0,33.6414,33.6638,33.6264,33.6414,36290.0
2017-03-07 15:15:00,45.01,45.02,44.98,44.98,44720.0,33.6414,33.6488,33.6189,33.6189,44720.0
2017-03-07 15:20:00,44.99,45.04,44.98,45.02,54153.0,33.6264,33.6638,33.6189,33.6488,54153.0
2017-03-07 15:25:00,45.02,45.03,44.97,44.98,44503.0,33.6488,33.6563,33.6115,33.6189,44503.0
2017-03-07 15:30:00,44.99,45.01,44.98,45.0,33491.0,33.6264,33.6414,33.6189,33.6339,33491.0
2017-03-07 15:35:00,44.99,45.02,44.97,44.99,49361.0,33.6264,33.6488,33.6115,33.6264,49361.0
2017-03-07 15:40:00,44.99,45.01,44.94,44.95,50281.0,33.6264,33.6414,33.589,33.5965,50281.0
2017-03-07 15:45:00,44.96,45.0,44.95,44.96,56777.0,33.604,33.6339,33.5965,33.604,56777.0
2017-03-07 15:50:00,44.96,44.97,44.91,44.94,106482.0,33.604,33.6115,33.5666,33.589,106482.0
2017-03-07 15:55:00,44.94,45.0,44.93,44.96,189366.0,33.589,33.6339,33.5816,33.604,189366.0
2017-03-08 09:30:00,44.27,44.38,44.14,44.14,49025.0,33.4119,33.4949,33.3138,33.3138,49025.0
2017-03-08 09:35:00,44.17,44.31,44.1,44.31,32769.0,33.3365,33.4421,33.2836,33.4421,32769.0
2017-03-08 09:40:00,44.3,44.31,44.22,44.31,17377.0,33.4346,33.4421,33.3742,33.4421,17377.0
2017-03-08 09:45:00,44.3,44.33,44.27,44.28,35722.0,33.4346,33.4572,33.4119,33.4195,35722.0
2017-03-08 09:50:00,44.29,44.29,44.1,44.12,29922.0,33.427,33.427,33.2836,33.2987,29922.0
2017-03-08 09:55:00,44.12,44.19,44.1,44.11,18356.0,33.2987,33.3515,33.2836,33.2912,18356.0
2017-03-08 10:00:00,44.11,44.12,44.05,44.05,35679.0,33.2912,33.2987,33.2459,33.2459,35679.0
2017-03-08 10:05:00,44.04,44.1,44.03,44.07,25053.0,33.2383,33.2836,33.2308,33.261,25053.0
2017-03-08 10:10:00,44.07,44.07,43.93,43.95,27427.0,33.261,33.261,33.1553,33.1704,27427.0
2017-03-08 10:15:00,43.95,43.97,43.9,43.91,34193.0,33.1704,33.1855,33.1327,33.1402,34193.0
2017-03-08 10:20:00,43.91,43.96,43.88,43.94,33418.0,33.1402,33.178,33.1176,33.1629,33418.0
2017-03-08 10:25:00,43.93,43.93,43.88,43.89,30808.0,33.1553,33.1553,33.1176,33.1251,30808.0
2017-03-08 10:30:00,43.89,43.96,43.88,43.95,38373.0,33.1251,33.178,33.1176,33.1704,38373.0
2017-03-08 10:35:00,43.95,44.01,43.95,44.01,57201.0,33.1704,33.2157,33.1704,33.2157,57201.0
2017-03-08 10:40:00,44.01,44.11,44.0,44.09,16165.0,33.2157,33.2912,33.2081,33.2761,16165.0
2017-03-08 10:45:00,44.09,44.1,43.98,44.0,71222.0,33.2761,33.2836,33.1931,33.2081,71222.0
2017-03-08 10:50:00,43.99,43.99,43.9,43.96,26302.0,33.2006,33.2006,33.1327,33.178,26302.0
2017-03-08 10:55:00,43.97,43.98,43.94,43.96,34934.0,33.1855,33.1931,33.1629,33.178,34934.0
2017-03-08 11:00:00,43.95,44.0,43.93,43.94,26941.0,33.1704,33.2081,33.1553,33.1629,26941.0
2017-03-08 11:05:00,43.94,43.95,43.89,43.89,16930.0,33.1629,33.1704,33.1251,33.1251,16930.0
2017-03-08 11:10:00,43.9,43.97,43.9,43.91,22710.0,33.1327,33.1855,33.1327,33.1402,22710.0
2017-03-08 11:15:00,43.9,43.94,43.9,43.94,39945.0,33.1327,33.1629,33.1327,33.1629,39945.0
2017-03-08 11:20:00,43.94,43.95,43.92,43.94,15261.0,33.1629,33.1704,33.1478,33.1629,15261.0
2017-03-08 11:25:00,43.94,43.97,43.92,43.96,17479.0,33.1629,33.1855,33.1478,33.178,17479.0
2017-03-08 11:30:00,43.96,44.04,43.95,44.03,52162.0,33.178,33.2383,33.1704,33.2308,52162.0
2017-03-08 11:35:00,44.03,44.1,44.03,44.09,21357.0,33.2308,33.2836,33.2308,33.2761,21357.0
2017-03-08 11:40:00,44.09,44.09,44.03,44.04,21737.0,33.2761,33.2761,33.2308,33.2383,21737.0
2017-03-08 11:45:00,44.04,44.04,43.95,43.98,83913.0,33.2383,33.2383,33.1704,33.1931,83913.0
2017-03-08 11:50:00,43.97,44.04,43.97,44.04,49863.0,33.1855,33.2383,33.1855,33.2383,49863.0
2017-03-08 11:55:00,44.04,44.06,44.0,44.01,16673.0,33.2383,33.2534,33.2081,33.2157,16673.0
2017-03-08 12:00:00,44.0,44.05,44.0,44.04,21266.0,33.2081,33.2459,33.2081,33.2383,21266.0
2017-03-08 12:05:00,44.04,44.04,44.0,44.01,5400.0,33.2383,33.2383,33.2081,33.2157,5400.0
2017-03-08 12:10:00,44.0,44.05,44.0,44.04,13602.0,33.2081,33.2459,33.2081,33.2383,13602.0
2017-03-08 12:15:00,44.05,44.05,44.0,44.02,43263.0,33.2459,33.2459,33.2081,33.2232,43263.0
2017-03-08 12:20:00,44.02,44.03,43.97,43.98,87853.0,33.2232,33.2308,33.1855,33.1931,87853.0
2017-03-08 12:25:00,43.99,44.01,43.97,43.99,37442.0,33.2006,33.2157,33.1855,33.2006,37442.0
2017-03-08 12:30:00,43.99,44.01,43.95,44.01,34191.0,33.2006,33.2157,33.1704,33.2157,34191.0
2017-03-08 12:35:00,44.01,44.05,43.98,44.05,21947.0,33.2157,33.2459,33.1931,33.2459,21947.0
2017-03-08 12:40:00,44.05,44.05,43.99,44.02,25430.0,33.2459,33.2459,33.2006,33.2232,25430.0
2017-03-08 12:45:00,44.03,44.09,44.03,44.07,14601.0,33.2308,33.2761,33.2308,33.261,14601.0
2017-03-08 12:50:00,44.06,44.08,44.01,44.03,22625.0,33.2534,33.2685,33.2157,33.2308,22625.0
2017-03-08 12:55:00,44.03,44.09,44.02,44.08,15951.0,33.2308,33.2761,33.2232,33.2685,15951.0
2017-03-08 13:00:00,44.07,44.13,44.07,44.13,18651.0,33.261,33.3063,33.261,33.3063,18651.0
2017-03-08 13:05:00,44.13,44.15,44.11,44.13,12542.0,33.3063,33.3214,33.2912,33.3063,12542.0
2017-03-08 13:10:00,44.11,44.14,44.08,44.09,31309.0,33.2912,33.3138,33.2685,33.2761,31309.0
2017-03-08 13:15:00,44.08,44.1,44.08,44.09,8599.0,33.2685,33.2836,33.2685,33.2761,8599.0
2017-03-08 13:20:00,44.09,44.1,44.06,44.09,27913.0,33.2761,33.2836,33.2534,33.2761,27913.0
2017-03-08 13:25:00,44.1,44.1,44.05,44.06,23550.0,33.2836,33.2836,33.2459,33.2534,23550.0
2017-03-08 13:30:00,44.06,44.07,44.03,44.05,15027.0,33.2534,33.261,33.2308,33.2459,15027.0
2017-03-08 13:35:00,44.04,44.04,44.01,44.02,21491.0,33.2383,33.2383,33.2157,33.2232,21491.0
2017-03-08 13:40:00,44.03,44.04,44.0,44.01,30096.0,33.2308,33.2383,33.2081,33.2157,30096.0
2017-03-08 13:45:00,44.01,44.02,43.97,43.99,25089.0,33.2157,33.2232,33.1855,33.2006,25089.0
2017-03-08 13:50:00,43.98,44.05,43.96,44.04,50463.0,33.1931,33.2459,33.178,33.2383,50463.0
2017-03-08 13:55:00,44.05,44.05,44.02,44.03,16805.0,33.2459,33.2459,33.2232,33.2308,16805.0
2017-03-08 14:00:00,44.02,44.03,44.0,44.01,35156.0,33.2232,33.2308,33.2081,33.2157,35156.0
2017-03-08 14:05:00,44.01,44.03,43.99,44.0,62610.0,33.2157,33.2308,33.2006,33.2081,62610.0
2017-03-08 14:10:00,44.0,44.01,43.99,44.01,45057.0,33.2081,33.2157,33.2006,33.2157,45057.0
2017-03-08 14:15:00,44.01,44.02,44.0,44.0,21580.0,33.2157,33.2232,33.2081,33.2081,21580.0
2017-03-08 14:20:00,44.0,44.01,43.99,44.01,12649.0,33.2081,33.2157,33.2006,33.2157,12649.0
2017-03-08 14:25:00,44.0,44.0,43.95,43.96,28894.0,33.2081,33.2081,33.1704,33.178,28894.0
2017-03-08 14:30:00,43.96,43.97,43.94,43.95,20128.0,33.178,33.1855,33.1629,33.1704,20128.0
2017-03-08 14:35:00,43.94,43.95,43.93,43.94,14208.0,33.1629,33.1704,33.1553,33.1629,14208.0
2017-03-08 14:40:00,43.94,43.94,43.91,43.91,6549.0,33.1629,33.1629,33.1402,33.1402,6549.0
2017-03-08 14:45:00,43.91,43.92,43.88,43.89,32307.0,33.1402,33.1478,33.1176,33.1251,32307.0
2017-03-08 14:50:00,43.89,43.94,43.88,43.94,34809.0,33.1251,33.1629,33.1176,33.1629,34809.0
2017-03-08 14:55:00,43.95,43.95,43.92,43.95,13633.0,33.1704,33.1704,33.1478,33.1704,13633.0
2017-03-08 15:00:00,43.94,43.99,43.94,43.98,16201.0,33.1629,33.2006,33.1629,33.1931,16201.0
2017-03-08 15:05:00,43.98,44.01,43.97,44.01,12928.0,33.1931,33.2157,33.1855,33.2157,12928.0
2017-03-08 15:10:00,44.01,44.01,43.98,43.98,19339.0,33.2157,33.2157,33.1931,33.1931,19339.0
2017-03-08 15:15:00,43.98,44.02,43.98,43.98,26601.0,33.1931,33.2232,33.1931,33.1931,26601.0
2017-03-08 15:20:00,43.99,44.0,43.96,43.98,34541.0,33.2006,33.2081,33.178,33.1931,34541.0
2017-03-08 15:25:00,43.97,43.99,43.93,43.95,39671.0,33.1855,33.2006,33.1553,33.1704,39671.0
2017-03-08 15:30:00,43.95,43.95,43.91,43.92,45783.0,33.1704,33.1704,33.1402,33.1478,45783.0
2017-03-08 15:35:00,43.92,43.96,43.91,43.96,45195.0,33.1478,33.178,33.1402,33.178,45195.0
2017-03-08 15:40:00,43.95,43.96,43.92,43.94,35988.0,33.1704,33.178,33.1478,33.1629,35988.0
2017-03-08 15:45:00,43.95,43.99,43.94,43.98,53112.0,33.1704,33.2006,33.1629,33.1931,53112.0
2017-03-08 15:50:00,43.99,44.01,43.97,43.97,106967.0,33.2006,33.2157,33.1855,33.1855,106967.0
2017-03-08 15:55:00,43.98,44.01,43.94,43.95,204841.0,33.1931,33.2157,33.1629,33.1704,204841.0
2017-03-09 09:30:00,43.98,44.35,43.89,44.31,67004.0,33.1931,33.4723,33.1251,33.4421,67004.0
2017-03-09 09:35:00,44.32,44.37,44.29,44.3,16452.0,33.4497,33.4874,33.427,33.4346,16452.0
2017-03-09 09:40:00,44.28,44.29,44.14,44.2,24292.0,33.4195,33.427,33.3138,33.3591,24292.0
2017-03-09 09:45:00,44.2,44.27,44.2,44.27,13328.0,33.3591,33.4119,33.3591,33.4119,13328.0
2017-03-09 09:50:00,44.26,44.26,44.13,44.15,18428.0,33.4044,33.4044,33.3063,33.3214,18428.0
2017-03-09 09:55:00,44.14,44.2,44.13,44.17,10630.0,33.3138,33.3591,33.3063,33.3365,10630.0
2017-03-09 10:00:00,44.15,44.16,44.05,44.05,11459.0,33.3214,33.3289,33.2459,33.2459,11459.0
2017-03-09 10:05:00,44.06,44.09,44.03,44.04,14525.0,33.2534,33.2761,33.2308,33.2383,14525.0
2017-03-09 10:10:00,44.04,44.07,44.01,44.01,14919.0,33.2383,33.261,33.2157,33.2157,14919.0
2017-03-09 10:15:00,44.01,44.1,44.01,44.07,10249.0,33.2157,33.2836,33.2157,33.261,10249.0
2017-03-09 10:20:00,44.05,44.09,44.04,44.08,11524.0,33.2459,33.2761,33.2383,33.2685,11524.0
2017-03-09 10:25:00,44.09,44.11,44.06,44.08,10975.0,33.2761,33.2912,33.2534,33.2685,10975.0
2017-03-09 10:30:00,44.08,44.12,44.08,44.11,15452.0,33.2685,33.2987,33.2685,33.2912,15452.0
2017-03-09 10:35:00,44.1,44.12,44.04,44.04,8950.0,33.2836,33.2987,33.2383,33.2383,8950.0
2017-03-09 10:40:00,44.05,44.06,43.98,43.99,36574.0,33.2459,33.2534,33.1931,33.2006,36574.0
2017-03-09 10:45:00,44.0,44.12,44.0,44.12,14831.0,33.2081,33.2987,33.2081,33.2987,14831.0
2017-03-09 10:50:00,44.12,44.15,44.1,44.13,11510.0,33.2987,33.3214,33.2836,33.3063,11510.0
2017-03-09 10:55:00,44.13,44.13,44.1,44.11,12507.0,33.3063,33.3063,33.2836,33.2912,12507.0
2017-03-09 11:00:00,44.11,44.15,44.09,44.15,11577.0,33.2912,33.3214,33.2761,33.3214,11577.0
2017-03-09 11:05:00,44.15,44.19,44.13,44.15,23414.0,33.3214,33.3515,33.3063,33.3214,23414.0
2017-03-09 11:10:00,44.14,44.21,44.14,44.16,18579.0,33.3138,33.3666,33.3138,33.3289,18579.0
2017-03-09 11:15:00,44.16,44.18,44.14,44.16,14405.0,33.3289,33.344,33.3138,33.3289,14405.0
2017-03-09 11:20:00,44.15,44.18,44.15,44.18,9977.0,33.3214,33.344,33.3214,33.344,9977.0
2017-03-09 11:25:00,44.18,44.18,44.14,44.15,33808.0,33.344,33.344,33.3138,33.3214,33808.0
2017-03-09 11:30:00,44.15,44.16,44.12,44.12,18426.0,33.3214,33.3289,33.2987,33.2987,18426.0
2017-03-09 11:35:00,44.13,44.15,44.13,44.13,8870.0,33.3063,33.3214,33.3063,33.3063,8870.0
2017-03-09 11:40:00,44.12,44.15,44.11,44.13,13547.0,33.2987,33.3214,33.2912,33.3063,13547.0
2017-03-09 11:45:00,44.13,44.14,44.09,44.1,11320.0,33.3063,33.3138,33.2761,33.2836,11320.0
2017-03-09 11:50:00,44.11,44.11,44.07,44.08,12550.0,33.2912,33.2912,33.261,33.2685,12550.0
2017-03-09 11:55:00,44.09,44.1,44.06,44.07,17622.0,33.2761,33.2836,33.2534,33.261,17622.0
2017-03-09 12:00:00,44.07,44.09,44.06,44.09,22559.0,33.261,33.2761,33.2534,33.2761,22559.0
2017-03-09 12:05:00,44.09,44.1,44.07,44.09,13916.0,33.2761,33.2836,33.261,33.2761,13916.0
2017-03-09 12:10:00,44.09,44.1,44.08,44.09,7996.0,33.2761,33.2836,33.2685,33.2761,7996.0
2017-03-09 12:15:00,44.1,44.14,44.1,44.11,12663.0,33.2836,33.3138,33.2836,33.2912,12663.0
2017-03-09 12:20:00,44.11,44.14,44.1,44.12,16293.0,33.2912,33.3138,33.2836,33.2987,16293.0
2017-03-09 12:25:00,44.13,44.16,44.13,44.15,7707.0,33.3063,33.3289,33.3063,33.3214,7707.0
2017-03-09 12:30:00,44.15,44.17,44.14,44.15,6796.0,33.3214,33.3365,33.3138,33.3214,6796.0
2017-03-09 12:35:00,44.15,44.16,44.14,44.16,10546.0,33.3214,33.3289,33.3138,33.3289,10546.0
2017-03-09 12:40:00,44.16,44.18,44.16,44.17,10910.0,33.3289,33.344,33.3289,33.3365,10910.0
2017-03-09 12:45:00,44.17,44.19,44.16,44.19,9208.0,33.3365,33.3515,33.3289,33.3515,9208.0
2017-03-09 12:50:00,44.19,44.19,44.16,44.18,5204.0,33.3515,33.3515,33.3289,33.344,5204.0
2017-03-09 12:55:00,44.18,44.21,44.17,44.2,8447.0,33.344,33.3666,33.3365,33.3591,8447.0
2017-03-09 13:00:00,44.2,44.2,44.19,44.2,7190.0,33.3591,33.3591,33.3515,33.3591,7190.0
2017-03-09 13:05:00,44.2,44.24,44.19,44.23,12627.0,33.3591,33.3893,33.3515,33.3817,12627.0
2017-03-09 13:10:00,44.22,44.23,44.21,44.21,7181.0,33.3742,33.3817,33.3666,33.3666,7181.0
2017-03-09 13:15:00,44.22,44.24,44.21,44.22,4245.0,33.3742,33.3893,33.3666,33.3742,4245.0
2017-03-09 13:20:00,44.21,44.23,44.18,44.19,26329.0,33.3666,33.3817,33.344,33.3515,26329.0
2017-03-09 13:25:00,44.19,44.19,44.15,44.16,9468.0,33.3515,33.3515,33.3214,33.3289,9468.0
2017-03-09 13:30:00,44.16,44.17,44.13,44.16,10385.0,33.3289,33.3365,33.3063,33.3289,10385.0
2017-03-09 13:35:00,44.17,44.17,44.14,44.15,7623.0,33.3365,33.3365,33.3138,33.3214,7623.0
2017-03-09 13:40:00,44.16,44.18,44.16,44.17,8409.0,33.3289,33.344,33.3289,33.3365,8409.0
2017-03-09 13:45:00,44.16,44.19,44.15,44.19,7474.0,33.3289,33.3515,33.3214,33.3515,7474.0
2017-03-09 13:50:00,44.19,44.2,44.16,44.17,8247.0,33.3515,33.3591,33.3289,33.3365,8247.0
2017-03-09 13:55:00,44.18,44.19,44.15,44.16,7679.0,33.344,33.3515,33.3214,33.3289,7679.0
2017-03-09 14:00:00,44.16,44.17,44.05,44.06,16715.0,33.3289,33.3365,33.2459,33.2534,16715.0
2017-03-09 14:05:00,44.06,44.1,44.05,44.06,22152.0,33.2534,33.2836,33.2459,33.2534,22152.0
2017-03-09 14:10:00,44.06,44.06,44.01,44.01,12529.0,33.2534,33.2534,33.2157,33.2157,12529.0
2017-03-09 14:15:00,44.01,44.05,43.99,44.04,11733.0,33.2157,33.2459,33.2006,33.2383,11733.0
2017-03-09 14:20:00,44.04,44.05,44.02,44.04,92519.0,33.2383,33.2459,33.2232,33.2383,92519.0
2017-03-09 14:25:00,44.05,44.08,43.98,43.98,41519.0,33.2459,33.2685,33.1931,33.1931,41519.0
2017-03-09 14:30:00,43.99,44.03,43.95,43.95,15272.0,33.2006,33.2308,33.1704,33.1704,15272.0
2017-03-09 14:35:00,43.95,43.97,43.93,43.94,49364.0,33.1704,33.1855,33.1553,33.1629,49364.0
2017-03-09 14:40:00,43.94,43.94,43.9,43.91,12311.0,33.1629,33.1629,33.1327,33.1402,12311.0
2017-03-09 14:45:00,43.92,43.92,43.89,43.92,13469.0,33.1478,33.1478,33.1251,33.1478,13469.0
2017-03-09 14:50:00,43.92,43.94,43.91,43.91,8576.0,33.1478,33.1629,33.1402,33.1402,8576.0
2017-03-09 14:55:00,43.92,43.98,43.91,43.95,10807.0,33.1478,33.1931,33.1402,33.1704,10807.0
2017-03-09 15:00:00,43.95,43.97,43.94,43.96,15392.0,33.1704,33.1855,33.1629,33.178,15392.0
2017-03-09 15:05:00,43.96,44.01,43.96,43.99,13524.0,33.178,33.2157,33.178,33.2006,13524.0
2017-03-09 15:10:00,44.0,44.01,43.96,43.96,16512.0,33.2081,33.2157,33.178,33.178,16512.0
2017-03-09 15:15:00,43.95,43.97,43.94,43.96,15696.0,33.1704,33.1855,33.1629,33.178,15696.0
2017-03-09 15:20:00,43.95,43.96,43.89,43.89,21402.0,33.1704,33.178,33.1251,33.1251,21402.0
2017-03-09 15:25:00,43.89,43.92,43.88,43.91,19965.0,33.1251,33.1478,33.1176,33.1402,19965.0
2017-03-09 15:30:00,43.92,43.95,43.91,43.95,23560.0,33.1478,33.1704,33.1402,33.1704,23560.0
2017-03-09 15:35:00,43.95,44.0,43.94,43.99,30873.0,33.1704,33.2081,33.1629,33.2006,30873.0
2017-03-09 15:40:00,43.98,43.99,43.95,43.95,23940.0,33.1931,33.2006,33.1704,33.1704,23940.0
2017-03-09 15:45:00,43.96,43.98,43.93,43.93,59182.0,33.178,33.1931,33.1553,33.1553,59182.0
2017-03-09 15:50:00,43.93,43.94,43.91,43.91,34581.0,33.1553,33.1629,33.1402,33.1402,34581.0
2017-03-09 15:55:00,43.91,43.93,43.88,43.9,131604.0,33.1402,33.1553,33.1176,33.1327,131604.0
2017-03-10 09:30:00,44.03,44.45,43.98,44.1,78285.0,33.2308,33.5478,33.1931,33.2836,78285.0
2017-03-10 09:35:00,44.09,44.16,44.02,44.06,25581.0,33.2761,33.3289,33.2232,33.2534,25581.0
2017-03-10 09:40:00,44.09,44.11,44.05,44.1,18502.0,33.2761,33.2912,33.2459,33.2836,18502.0
2017-03-10 09:45:00,44.09,44.16,44.05,44.13,17378.0,33.2761,33.3289,33.2459,33.3063,17378.0
2017-03-10 09:50:00,44.13,44.13,44.04,44.13,41740.0,33.3063,33.3063,33.2383,33.3063,41740.0
2017-03-10 09:55:00,44.14,44.23,44.12,44.21,25903.0,33.3138,33.3817,33.2987,33.3666,25903.0
2017-03-10 10:00:00,44.22,44.27,44.19,44.2,32426.0,33.3742,33.4119,33.3515,33.3591,32426.0
2017-03-10 10:05:00,44.2,44.22,44.18,44.2,30750.0,33.3591,33.3742,33.344,33.3591,30750.0
2017-03-10 10:10:00,44.2,44.22,44.13,44.14,30582.0,33.3591,33.3742,33.3063,33.3138,30582.0
2017-03-10 10:15:00,44.13,44.17,44.12,44.14,21133.0,33.3063,33.3365,33.2987,33.3138,21133.0
2017-03-10 10:20:00,44.15,44.16,44.11,44.12,17500.0,33.3214,33.3289,33.2912,33.2987,17500.0
2017-03-10 10:25:00,44.12,44.13,44.08,44.09,11369.0,33.2987,33.3063,33.2685,33.2761,11369.0
2017-03-10 10:30:00,44.1,44.12,44.05,44.09,22637.0,33.2836,33.2987,33.2459,33.2761,22637.0
2017-03-10 10:35:00,44.09,44.09,44.02,44.06,27602.0,33.2761,33.2761,33.2232,33.2534,27602.0
2017-03-10 10:40:00,44.06,44.06,43.99,44.02,17969.0,33.2534,33.2534,33.2006,33.2232,17969.0
2017-03-10 10:45:00,44.03,44.07,44.03,44.06,15873.0,33.2308,33.261,33.2308,33.2534,15873.0
2017-03-10 10:50:00,44.06,44.09,44.05,44.08,16784.0,33.2534,33.2761,33.2459,33.2685,16784.0
2017-03-10 10:55:00,44.09,44.1,44.07,44.07,15212.0,33.2761,33.2836,33.261,33.261,15212.0
2017-03-10 11:00:00,44.07,44.1,44.06,44.09,27676.0,33.261,33.2836,33.2534,33.2761,27676.0
2017-03-10 11:05:00,44.09,44.15,44.09,44.15,23966.0,33.2761,33.3214,33.2761,33.3214,23966.0
2017-03-10 11:10:00,44.16,44.17,44.11,44.17,40269.0,33.3289,33.3365,33.2912,33.3365,40269.0
2017-03-10 11:15:00,44.16,44.18,44.16,44.17,8248.0,33.3289,33.344,33.3289,33.3365,8248.0
2017-03-10 11:20:00,44.17,44.19,44.15,44.19,20637.0,33.3365,33.3515,33.3214,33.3515,20637.0
2017-03-10 11:25:00,44.19,44.21,44.19,44.2,14116.0,33.3515,33.3666,33.3515,33.3591,14116.0
2017-03-10 11:30:00,44.2,44.27,44.19,44.27,24579.0,33.3591,33.4119,33.3515,33.4119,24579.0
2017-03-10 11:35:00,44.26,44.26,44.21,44.25,17657.0,33.4044,33.4044,33.3666,33.3968,17657.0
2017-03-10 11:40:00,44.25,44.3,44.25,44.29,16087.0,33.3968,33.4346,33.3968,33.427,16087.0
2017-03-10 11:45:00,44.28,44.3,44.24,44.29,20908.0,33.4195,33.4346,33.3893,33.427,20908.0
2017-03-10 11:50:00,44.29,44.3,44.24,44.26,34357.0,33.427,33.4346,33.3893,33.4044,34357.0
2017-03-10 11:55:00,44.27,44.3,44.26,44.27,15566.0,33.4119,33.4346,33.4044,33.4119,15566.0
2017-03-10 12:00:00,44.28,44.32,44.27,44.32,13984.0,33.4195,33.4497,33.4119,33.4497,13984.0
2017-03-10 12:05:00,44.33,44.38,44.32,44.37,12905.0,33.4572,33.4949,33.4497,33.4874,12905.0
2017-03-10 12:10:00,44.38,44.41,44.37,44.41,13708.0,33.4949,33.5176,33.4874,33.5176,13708.0
2017-03-10 12:15:00,44.41,44.42,44.38,44.39,22427.0,33.5176,33.5251,33.4949,33.5025,22427.0
2017-03-10 12:20:00,44.4,44.42,44.39,44.41,11247.0,33.51,33.5251,33.5025,33.5176,11247.0
2017-03-10 12:25:00,44.41,44.42,44.39,44.4,13966.0,33.5176,33.5251,33.5025,33.51,13966.0
2017-03-10 12:30:00,44.39,44.45,44.39,44.44,11555.0,33.5025,33.5478,33.5025,33.5402,11555.0
2017-03-10 12:35:00,44.44,44.48,44.44,44.48,16314.0,33.5402,33.5704,33.5402,33.5704,16314.0
2017-03-10 12:40:00,44.47,44.5,44.47,44.5,21345.0,33.5629,33.5855,33.5629,33.5855,21345.0
2017-03-10 12:45:00,44.5,44.5,44.46,44.47,20591.0,33.5855,33.5855,33.5553,33.5629,20591.0
2017-03-10 12:50:00,44.46,44.46,44.42,44.45,13446.0,33.5553,33.5553,33.5251,33.5478,13446.0
2017-03-10 12:55:00,44.45,44.46,44.44,44.44,11944.0,33.5478,33.5553,33.5402,33.5402,11944.0
2017-03-10 13:00:00,44.44,44.45,44.39,44.4,30088.0,33.5402,33.5478,33.5025,33.51,30088.0
2017-03-10 13:05:00,44.39,44.4,44.37,44.4,11187.0,33.5025,33.51,33.4874,33.51,11187.0
2017-03-10 13:10:00,44.39,44.4,44.33,44.37,25404.0,33.5025,33.51,33.4572,33.4874,25404.0
2017-03-10 13:15:00,44.37,44.38,44.34,44.35,13885.0,33.4874,33.4949,33.4648,33.4723,13885.0
2017-03-10 13:20:00,44.36,44.37,44.33,44.36,19507.0,33.4798,33.4874,33.4572,33.4798,19507.0
2017-03-10 13:25:00,44.37,44.38,44.35,44.37,17497.0,33.4874,33.4949,33.4723,33.4874,17497.0
2017-03-10 13:30:00,44.37,44.38,44.33,44.34,16826.0,33.4874,33.4949,33.4572,33.4648,16826.0
2017-03-10 13:35:00,44.34,44.35,44.32,44.34,17128.0,33.4648,33.4723,33.4497,33.4648,17128.0
2017-03-10 13:40:00,44.34,44.36,44.32,44.35,16029.0,33.4648,33.4798,33.4497,33.4723,16029.0
2017-03-10 13:45:00,44.36,44.38,44.35,44.38,26120.0,33.4798,33.4949,33.4723,33.4949,26120.0
2017-03-10 13:50:00,44.38,44.4,44.37,44.4,16419.0,33.4949,33.51,33.4874,33.51,16419.0
2017-03-10 13:55:00,44.39,44.4,44.37,44.38,20554.0,33.5025,33.51,33.4874,33.4949,20554.0
2017-03-10 14:00:00,44.38,44.41,44.37,44.39,31833.0,33.4949,33.5176,33.4874,33.5025,31833.0
2017-03-10 14:05:00,44.39,44.4,44.36,44.39,19415.0,33.5025,33.51,33.4798,33.5025,19415.0
2017-03-10 14:10:00,44.39,44.41,44.38,44.4,18484.0,33.5025,33.5176,33.4949,33.51,18484.0
2017-03-10 14:15:00,44.4,44.41,44.39,44.41,16853.0,33.51,33.5176,33.5025,33.5176,16853.0
2017-03-10 14:20:00,44.4,44.42,44.38,44.42,32484.0,33.51,33.5251,33.4949,33.5251,32484.0
2017-03-10 14:25:00,44.41,44.44,44.41,44.41,19151.0,33.5176,33.5402,33.5176,33.5176,19151.0
2017-03-10 14:30:00,44.42,44.43,44.38,44.39,14097.0,33.5251,33.5327,33.4949,33.5025,14097.0
2017-03-10 14:35:00,44.39,44.41,44.38,44.39,18874.0,33.5025,33.5176,33.4949,33.5025,18874.0
2017-03-10 14:40:00,44.4,44.43,44.39,44.41,11959.0,33.51,33.5327,33.5025,33.5176,11959.0
2017-03-10 14:45:00,44.41,44.42,44.39,44.4,12487.0,33.5176,33.5251,33.5025,33.51,12487.0
2017-03-10 14:50:00,44.4,44.42,44.39,44.4,18474.0,33.51,33.5251,33.5025,33.51,18474.0
2017-03-10 14:55:00,44.4,44.45,44.4,44.44,18034.0,33.51,33.5478,33.51,33.5402,18034.0
2017-03-10 15:00:00,44.44,44.45,44.43,44.44,21710.0,33.5402,33.5478,33.5327,33.5402,21710.0
2017-03-10 15:05:00,44.45,44.45,44.4,44.41,28041.0,33.5478,33.5478,33.51,33.5176,28041.0
2017-03-10 15:10:00,44.42,44.45,44.42,44.43,39435.0,33.5251,33.5478,33.5251,33.5327,39435.0
2017-03-10 15:15:00,44.43,44.44,44.41,44.41,41741.0,33.5327,33.5402,33.5176,33.5176,41741.0
2017-03-10 15:20:00,44.42,44.47,44.41,44.47,84758.0,33.5251,33.5629,33.5176,33.5629,84758.0
2017-03-10 15:25:00,44.47,44.51,44.46,44.5,48766.0,33.5629,33.5931,33.5553,33.5855,48766.0
2017-03-10 15:30:00,44.51,44.51,44.46,44.47,37399.0,33.5931,33.5931,33.5553,33.5629,37399.0
2017-03-10 15:35:00,44.47,44.48,44.42,44.42,44902.0,33.5629,33.5704,33.5251,33.5251,44902.0
2017-03-10 15:40:00,44.42,44.43,44.4,44.41,38862.0,33.5251,33.5327,33.51,33.5176,38862.0
2017-03-10 15:45:00,44.41,44.48,44.4,44.48,84095.0,33.5176,33.5704,33.51,33.5704,84095.0
2017-03-10 15:50:00,44.48,44.49,44.46,44.48,73232.0,33.5704,33.578,33.5553,33.5704,73232.0
2017-03-10 15:55:00,44.47,44.48,44.4,44.44,158921.0,33.5629,33.5704,33.51,33.5402,158921.0
2017-03-13 09:30:00,44.41,44.46,44.33,44.43,27219.0,33.5176,33.5553,33.4572,33.5327,27219.0
2017-03-13 09:35:00,44.44,44.54,44.44,44.52,9340.0,33.5402,33.6157,33.5402,33.6006,9340.0
2017-03-13 09:40:00,44.52,44.55,44.46,44.54,4692.0,33.6006,33.6232,33.5553,33.6157,4692.0
2017-03-13 09:45:00,44.52,44.53,44.43,44.43,11687.0,33.6006,33.6082,33.5327,33.5327,11687.0
2017-03-13 09:50:00,44.43,44.47,44.43,44.47,9788.0,33.5327,33.5629,33.5327,33.5629,9788.0
2017-03-13 09:55:00,44.46,44.48,44.37,44.4,16164.0,33.5553,33.5704,33.4874,33.51,16164.0
2017-03-13 10:00:00,44.41,44.44,44.4,44.4,16032.0,33.5176,33.5402,33.51,33.51,16032.0
2017-03-13 10:05:00,44.4,44.47,44.38,44.47,14471.0,33.51,33.5629,33.4949,33.5629,14471.0
2017-03-13 10:10:00,44.46,44.5,44.4,44.44,16713.0,33.5553,33.5855,33.51,33.5402,16713.0
2017-03-13 10:15:00,44.4,44.41,44.35,44.39,9529.0,33.51,33.5176,33.4723,33.5025,9529.0
2017-03-13 10:20:00,44.39,44.44,44.37,44.38,10582.0,33.5025,33.5402,33.4874,33.4949,10582.0
2017-03-13 10:25:00,44.39,44.42,44.38,44.38,9806.0,33.5025,33.5251,33.4949,33.4949,9806.0
2017-03-13 10:30:00,44.38,44.4,44.35,44.36,7535.0,33.4949,33.51,33.4723,33.4798,7535.0
2017-03-13 10:35:00,44.35,44.39,44.32,44.35,5922.0,33.4723,33.5025,33.4497,33.4723,5922.0
2017-03-13 10:40:00,44.35,44.38,44.35,44.35,8859.0,33.4723,33.4949,33.4723,33.4723,8859.0
2017-03-13 10:45:00,44.36,44.36,44.3,44.33,10209.0,33.4798,33.4798,33.4346,33.4572,10209.0
2017-03-13 10:50:00,44.31,44.4,44.31,44.39,58507.0,33.4421,33.51,33.4421,33.5025,58507.0
2017-03-13 10:55:00,44.38,44.4,44.35,44.35,24660.0,33.4949,33.51,33.4723,33.4723,24660.0
2017-03-13 11:00:00,44.34,44.36,44.33,44.35,4400.0,33.4648,33.4798,33.4572,33.4723,4400.0
2017-03-13 11:05:00,44.36,44.38,44.35,44.38,6001.0,33.4798,33.4949,33.4723,33.4949,6001.0
2017-03-13 11:10:00,44.38,44.41,44.37,44.41,5978.0,33.4949,33.5176,33.4874,33.5176,5978.0
2017-03-13 11:15:00,44.41,44.41,44.39,44.41,6700.0,33.5176,33.5176,33.5025,33.5176,6700.0
2017-03-13 11:20:00,44.41,44.43,44.4,44.42,9796.0,33.5176,33.5327,33.51,33.5251,9796.0
2017-03-13 11:25:00,44.42,44.47,44.42,44.46,14851.0,33.5251,33.5629,33.5251,33.5553,14851.0
2017-03-13 11:30:00,44.45,44.45,44.37,44.38,14274.0,33.5478,33.5478,33.4874,33.4949,14274.0
2017-03-13 11:35:00,44.38,44.43,44.37,44.43,8697.0,33.4949,33.5327,33.4874,33.5327,8697.0
2017-03-13 11:40:00,44.43,44.43,44.4,44.4,4887.0,33.5327,33.5327,33.51,33.51,4887.0
2017-03-13 11:45:00,44.4,44.45,44.4,44.44,7524.0,33.51,33.5478,33.51,33.5402,7524.0
2017-03-13 11:50:00,44.44,44.47,44.43,44.47,9849.0,33.5402,33.5629,33.5327,33.5629,9849.0
2017-03-13 11:55:00,44.47,44.49,44.45,44.48,11060.0,33.5629,33.578,33.5478,33.5704,11060.0
2017-03-13 12:00:00,44.48,44.48,44.45,44.46,12932.0,33.5704,33.5704,33.5478,33.5553,12932.0
2017-03-13 12:05:00,44.45,44.48,44.45,44.46,5086.0,33.5478,33.5704,33.5478,33.5553,5086.0
2017-03-13 12:10:00,44.46,44.48,44.44,44.45,7599.0,33.5553,33.5704,33.5402,33.5478,7599.0
2017-03-13 12:15:00,44.45,44.47,44.43,44.46,7420.0,33.5478,33.5629,33.5327,33.5553,7420.0
2017-03-13 12:20:00,44.45,44.46,44.43,44.44,6776.0,33.5478,33.5553,33.5327,33.5402,6776.0
2017-03-13 12:25:00,44.45,44.46,44.44,44.44,4999.0,33.5478,33.5553,33.5402,33.5402,4999.0
2017-03-13 12:30:00,44.44,44.45,44.4,44.4,3996.0,33.5402,33.5478,33.51,33.51,3996.0
2017-03-13 12:35:00,44.4,44.41,44.39,44.39,2805.0,33.51,33.5176,33.5025,33.5025,2805.0
2017-03-13 12:40:00,44.39,44.39,44.38,44.39,4170.0,33.5025,33.5025,33.4949,33.5025,4170.0
2017-03-13 12:45:00,44.39,44.41,44.38,44.38,9418.0,33.5025,33.5176,33.4949,33.4949,9418.0
2017-03-13 12:50:00,44.38,44.39,44.38,44.38,1767.0,33.4949,33.5025,33.4949,33.4949,1767.0
2017-03-13 12:55:00,44.38,44.39,44.36,44.36,4504.0,33.4949,33.5025,33.4798,33.4798,4504.0
2017-03-13 13:00:00,44.37,44.37,44.35,44.36,5948.0,33.4874,33.4874,33.4723,33.4798,5948.0
2017-03-13 13:05:00,44.36,44.37,44.35,44.36,8905.0,33.4798,33.4874,33.4723,33.4798,8905.0
2017-03-13 13:10:00,44.35,44.37,44.35,44.36,3683.0,33.4723,33.4874,33.4723,33.4798,3683.0
2017-03-13 13:15:00,44.36,44.37,44.36,44.36,5587.0,33.4798,33.4874,33.4798,33.4798,5587.0
2017-03-13 13:20:00,44.37,44.37,44.35,44.35,4230.0,33.4874,33.4874,33.4723,33.4723,4230.0
2017-03-13 13:25:00,44.35,44.35,44.32,44.32,5942.0,33.4723,33.4723,33.4497,33.4497,5942.0
2017-03-13 13:30:00,44.32,44.32,44.29,44.3,10288.0,33.4497,33.4497,33.427,33.4346,10288.0
2017-03-13 13:35:00,44.3,44.32,44.29,44.32,4855.0,33.4346,33.4497,33.427,33.4497,4855.0
2017-03-13 13:40:00,44.31,44.33,44.31,44.31,6489.0,33.4421,33.4572,33.4421,33.4421,6489.0
2017-03-13 13:45:00,44.31,44.34,44.29,44.33,8343.0,33.4421,33.4648,33.427,33.4572,8343.0
2017-03-13 13:50:00,44.33,44.35,44.33,44.34,3278.0,33.4572,33.4723,33.4572,33.4648,3278.0
2017-03-13 13:55:00,44.34,44.37,44.34,44.37,7522.0,33.4648,33.4874,33.4648,33.4874,7522.0
2017-03-13 14:00:00,44.37,44.37,44.33,44.33,7634.0,33.4874,33.4874,33.4572,33.4572,7634.0
2017-03-13 14:05:00,44.34,44.35,44.32,44.34,13279.0,33.4648,33.4723,33.4497,33.4648,13279.0
2017-03-13 14:10:00,44.34,44.36,44.33,44.36,7671.0,33.4648,33.4798,33.4572,33.4798,7671.0
2017-03-13 14:15:00,44.36,44.37,44.34,44.37,11694.0,33.4798,33.4874,33.4648,33.4874,11694.0
2017-03-13 14:20:00,44.36,44.39,44.36,44.39,12918.0,33.4798,33.5025,33.4798,33.5025,12918.0
2017-03-13 14:25:00,44.38,44.39,44.36,44.36,13855.0,33.4949,33.5025,33.4798,33.4798,13855.0
2017-03-13 14:30:00,44.36,44.39,44.36,44.39,7286.0,33.4798,33.5025,33.4798,33.5025,7286.0
2017-03-13 14:35:00,44.38,44.39,44.37,44.39,4981.0,33.4949,33.5025,33.4874,33.5025,4981.0
2017-03-13 14:40:00,44.38,44.4,44.38,44.39,9791.0,33.4949,33.51,33.4949,33.5025,9791.0
2017-03-13 14:45:00,44.4,44.4,44.38,44.38,7380.0,33.51,33.51,33.4949,33.4949,7380.0
2017-03-13 14:50:00,44.39,44.4,44.37,44.38,81210.0,33.5025,33.51,33.4874,33.4949,81210.0
2017-03-13 14:55:00,44.39,44.44,44.39,44.43,11826.0,33.5025,33.5402,33.5025,33.5327,11826.0
2017-03-13 15:00:00,44.43,44.46,44.43,44.46,5800.0,33.5327,33.5553,33.5327,33.5553,5800.0
2017-03-13 15:05:00,44.46,44.49,44.44,44.48,17532.0,33.5553,33.578,33.5402,33.5704,17532.0
2017-03-13 15:10:00,44.48,44.51,44.47,44.48,16561.0,33.5704,33.5931,33.5629,33.5704,16561.0
2017-03-13 15:15:00,44.48,44.5,44.47,44.5,17480.0,33.5704,33.5855,33.5629,33.5855,17480.0
2017-03-13 15:20:00,44.49,44.56,44.49,44.55,21134.0,33.578,33.6308,33.578,33.6232,21134.0
2017-03-13 15:25:00,44.56,44.57,44.53,44.54,23098.0,33.6308,33.6383,33.6082,33.6157,23098.0
2017-03-13 15:30:00,44.54,44.55,44.52,44.54,88020.0,33.6157,33.6232,33.6006,33.6157,88020.0
2017-03-13 15:35:00,44.54,44.54,44.51,44.52,27415.0,33.6157,33.6157,33.5931,33.6006,27415.0
2017-03-13 15:40:00,44.52,44.52,44.48,44.5,78637.0,33.6006,33.6006,33.5704,33.5855,78637.0
2017-03-13 15:45:00,44.5,44.53,44.49,44.53,64623.0,33.5855,33.6082,33.578,33.6082,64623.0
2017-03-13 15:50:00,44.53,44.54,44.52,44.52,85997.0,33.6082,33.6157,33.6006,33.6006,85997.0
2017-03-13 15:55:00,44.53,44.53,44.48,44.49,200506.0,33.6082,33.6082,33.5704,33.578,200506.0
2017-03-14 09:30:00,44.34,44.45,44.29,44.31,35413.0,33.4648,33.5478,33.427,33.4421,35413.0
2017-03-14 09:35:00,44.32,44.33,44.27,44.29,17473.0,33.4497,33.4572,33.4119,33.427,17473.0
2017-03-14 09:40:00,44.3,44.41,44.3,44.37,19017.0,33.4346,33.5176,33.4346,33.4874,19017.0
2017-03-14 09:45:00,44.39,44.44,44.37,44.41,19600.0,33.5025,33.5402,33.4874,33.5176,19600.0
2017-03-14 09:50:00,44.41,44.52,44.41,44.52,18676.0,33.5176,33.6006,33.5176,33.6006,18676.0
2017-03-14 09:55:00,44.52,44.66,44.51,44.65,25370.0,33.6006,33.7063,33.5931,33.6987,25370.0
2017-03-14 10:00:00,44.64,44.68,44.59,44.63,30009.0,33.6912,33.7214,33.6534,33.6836,30009.0
2017-03-14 10:05:00,44.62,44.65,44.59,44.59,24039.0,33.6761,33.6987,33.6534,33.6534,24039.0
2017-03-14 10:10:00,44.58,44.61,44.49,44.51,16424.0,33.6459,33.6685,33.578,33.5931,16424.0
2017-03-14 10:15:00,44.51,44.52,44.43,44.43,11433.0,33.5931,33.6006,33.5327,33.5327,11433.0
2017-03-14 10:20:00,44.44,44.5,44.44,44.5,12913.0,33.5402,33.5855,33.5402,33.5855,12913.0
2017-03-14 10:25:00,44.5,44.56,44.49,44.56,13569.0,33.5855,33.6308,33.578,33.6308,13569.0
2017-03-14 10:30:00,44.57,44.66,44.57,44.64,19362.0,33.6383,33.7063,33.6383,33.6912,19362.0
2017-03-14 10:35:00,44.64,44.66,44.54,44.57,31742.0,33.6912,33.7063,33.6157,33.6383,31742.0
2017-03-14 10:40:00,44.57,44.61,44.55,44.58,28055.0,33.6383,33.6685,33.6232,33.6459,28055.0
2017-03-14 10:45:00,44.58,44.59,44.54,44.58,16833.0,33.6459,33.6534,33.6157,33.6459,16833.0
2017-03-14 10:50:00,44.58,44.65,44.57,44.65,13103.0,33.6459,33.6987,33.6383,33.6987,13103.0
2017-03-14 10:55:00,44.65,44.67,44.62,44.65,11963.0,33.6987,33.7138,33.6761,33.6987,11963.0
2017-03-14 11:00:00,44.66,44.66,44.62,44.65,9620.0,33.7063,33.7063,33.6761,33.6987,9620.0
2017-03-14 11:05:00,44.64,44.65,44.58,44.58,35397.0,33.6912,33.6987,33.6459,33.6459,35397.0
2017-03-14 11:10:00,44.58,44.61,44.55,44.61,15114.0,33.6459,33.6685,33.6232,33.6685,15114.0
2017-03-14 11:15:00,44.61,44.61,44.53,44.54,18311.0,33.6685,33.6685,33.6082,33.6157,18311.0
2017-03-14 11:20:00,44.54,44.55,44.51,44.52,17297.0,33.6157,33.6232,33.5931,33.6006,17297.0
2017-03-14 11:25:00,44.53,44.56,44.5,44.51,25404.0,33.6082,33.6308,33.5855,33.5931,25404.0
2017-03-14 11:30:00,44.5,44.51,44.48,44.51,10456.0,33.5855,33.5931,33.5704,33.5931,10456.0
2017-03-14 11:35:00,44.5,44.51,44.46,44.5,14549.0,33.5855,33.5931,33.5553,33.5855,14549.0
2017-03-14 11:40:00,44.5,44.5,44.47,44.48,19281.0,33.5855,33.5855,33.5629,33.5704,19281.0
2017-03-14 11:45:00,44.47,44.5,44.47,44.49,11804.0,33.5629,33.5855,33.5629,33.578,11804.0
2017-03-14 11:50:00,44.5,44.51,44.47,44.49,14999.0,33.5855,33.5931,33.5629,33.578,14999.0
2017-03-14 11:55:00,44.48,44.51,44.47,44.51,6922.0,33.5704,33.5931,33.5629,33.5931,6922.0
2017-03-14 12:00:00,44.51,44.52,44.46,44.46,11466.0,33.5931,33.6006,33.5553,33.5553,11466.0
2017-03-14 12:05:00,44.46,44.46,44.42,44.44,9367.0,33.5553,33.5553,33.5251,33.5402,9367.0
2017-03-14 12:10:00,44.44,44.44,44.4,44.41,18770.0,33.5402,33.5402,33.51,33.5176,18770.0
2017-03-14 12:15:00,44.41,44.41,44.36,44.36,11777.0,33.5176,33.5176,33.4798,33.4798,11777.0
2017-03-14 12:20:00,44.37,44.38,44.31,44.33,13341.0,33.4874,33.4949,33.4421,33.4572,13341.0
2017-03-14 12:25:00,44.33,44.36,44.33,44.35,18497.0,33.4572,33.4798,33.4572,33.4723,18497.0
2017-03-14 12:30:00,44.35,44.37,44.34,44.34,14299.0,33.4723,33.4874,33.4648,33.4648,14299.0
2017-03-14 12:35:00,44.34,44.34,44.31,44.32,9737.0,33.4648,33.4648,33.4421,33.4497,9737.0
2017-03-14 12:40:00,44.32,44.33,44.29,44.33,23785.0,33.4497,33.4572,33.427,33.4572,23785.0
2017-03-14 12:45:00,44.32,44.37,44.32,44.37,5092.0,33.4497,33.4874,33.4497,33.4874,5092.0
2017-03-14 12:50:00,44.37,44.38,44.33,44.34,23388.0,33.4874,33.4949,33.4572,33.4648,23388.0
2017-03-14 12:55:00,44.33,44.37,44.31,44.34,58562.0,33.4572,33.4874,33.4421,33.4648,58562.0
2017-03-14 13:00:00,44.35,44.37,44.32,44.35,40116.0,33.4723,33.4874,33.4497,33.4723,40116.0
2017-03-14 13:05:00,44.35,44.37,44.32,44.33,15934.0,33.4723,33.4874,33.4497,33.4572,15934.0
2017-03-14 13:10:00,44.32,44.36,44.31,44.33,25512.0,33.4497,33.4798,33.4421,33.4572,25512.0
2017-03-14 13:15:00,44.33,44.36,44.32,44.35,11417.0,33.4572,33.4798,33.4497,33.4723,11417.0
2017-03-14 13:20:00,44.35,44.35,44.33,44.35,9160.0,33.4723,33.4723,33.4572,33.4723,9160.0
2017-03-14 13:25:00,44.34,44.35,44.32,44.34,35759.0,33.4648,33.4723,33.4497,33.4648,35759.0
2017-03-14 13:30:00,44.35,44.35,44.32,44.34,12136.0,33.4723,33.4723,33.4497,33.4648,12136.0
2017-03-14 13:35:00,44.34,44.36,44.33,44.36,12308.0,33.4648,33.4798,33.4572,33.4798,12308.0
2017-03-14 13:40:00,44.36,44.39,44.35,44.39,13006.0,33.4798,33.5025,33.4723,33.5025,13006.0
2017-03-14 13:45:00,44.38,44.39,44.37,44.39,6262.0,33.4949,33.5025,33.4874,33.5025,6262.0
2017-03-14 13:50:00,44.39,44.41,44.38,44.41,16587.0,33.5025,33.5176,33.4949,33.5176,16587.0
2017-03-14 13:55:00,44.41,44.43,44.4,44.41,5510.0,33.5176,33.5327,33.51,33.5176,5510.0
2017-03-14 14:00:00,44.4,44.44,44.4,44.42,20259.0,33.51,33.5402,33.51,33.5251,20259.0
2017-03-14 14:05:00,44.41,44.42,44.39,44.39,13119.0,33.5176,33.5251,33.5025,33.5025,13119.0
2017-03-14 14:10:00,44.39,44.39,44.37,44.38,9868.0,33.5025,33.5025,33.4874,33.4949,9868.0
2017-03-14 14:15:00,44.38,44.4,44.34,44.4,22128.0,33.4949,33.51,33.4648,33.51,22128.0
2017-03-14 14:20:00,44.4,44.42,44.39,44.42,8460.0,33.51,33.5251,33.5025,33.5251,8460.0
2017-03-14 14:25:00,44.42,44.44,44.41,44.43,9544.0,33.5251,33.5402,33.5176,33.5327,9544.0
2017-03-14 14:30:00,44.44,44.45,44.42,44.44,12204.0,33.5402,33.5478,33.5251,33.5402,12204.0
2017-03-14 14:35:00,44.44,44.47,44.43,44.45,13621.0,33.5402,33.5629,33.5327,33.5478,13621.0
2017-03-14 14:40:00,44.45,44.47,44.45,44.46,10131.0,33.5478,33.5629,33.5478,33.5553,10131.0
2017-03-14 14:45:00,44.46,44.48,44.45,44.48,11903.0,33.5553,33.5704,33.5478,33.5704,11903.0
2017-03-14 14:50:00,44.47,44.47,44.43,44.43,14737.0,33.5629,33.5629,33.5327,33.5327,14737.0
2017-03-14 14:55:00,44.43,44.43,44.38,44.39,27560.0,33.5327,33.5327,33.4949,33.5025,27560.0
2017-03-14 15:00:00,44.39,44.4,44.37,44.38,15833.0,33.5025,33.51,33.4874,33.4949,15833.0
2017-03-14 15:05:00,44.38,44.4,44.36,44.38,20781.0,33.4949,33.51,33.4798,33.4949,20781.0
2017-03-14 15:10:00,44.38,44.38,44.35,44.36,25465.0,33.4949,33.4949,33.4723,33.4798,25465.0
2017-03-14 15:15:00,44.36,44.38,44.36,44.38,16240.0,33.4798,33.4949,33.4798,33.4949,16240.0
2017-03-14 15:20:00,44.37,44.37,44.34,44.37,30247.0,33.4874,33.4874,33.4648,33.4874,30247.0
2017-03-14 15:25:00,44.37,44.43,44.37,44.41,36466.0,33.4874,33.5327,33.4874,33.5176,36466.0
2017-03-14 15:30:00,44.41,44.42,44.39,44.42,23785.0,33.5176,33.5251,33.5025,33.5251,23785.0
2017-03-14 15:35:00,44.42,44.43,44.4,44.43,26081.0,33.5251,33.5327,33.51,33.5327,26081.0
2017-03-14 15:40:00,44.43,44.43,44.38,44.4,40914.0,33.5327,33.5327,33.4949,33.51,40914.0
2017-03-14 15:45:00,44.39,44.42,44.38,44.41,31305.0,33.5025,33.5251,33.4949,33.5176,31305.0
2017-03-14 15:50:00,44.41,44.44,44.41,44.43,44138.0,33.5176,33.5402,33.5176,33.5327,44138.0
2017-03-14 15:55:00,44.44,44.49,44.43,44.49,136225.0,33.5402,33.578,33.5327,33.578,136225.0
2017-03-15 09:30:00,44.62,44.65,44.56,44.65,38159.0,33.6761,33.6987,33.6308,33.6987,38159.0
2017-03-15 09:35:00,44.64,44.79,44.64,44.73,16432.0,33.6912,33.8044,33.6912,33.7591,16432.0
2017-03-15 09:40:00,44.73,44.81,44.73,44.79,9598.0,33.7591,33.8195,33.7591,33.8044,9598.0
2017-03-15 09:45:00,44.8,44.85,44.78,44.84,16209.0,33.8119,33.8497,33.7968,33.8421,16209.0
2017-03-15 09:50:00,44.84,44.9,44.84,44.86,39532.0,33.8421,33.8874,33.8421,33.8572,39532.0
2017-03-15 09:55:00,44.86,44.89,44.85,44.85,13918.0,33.8572,33.8799,33.8497,33.8497,13918.0
2017-03-15 10:00:00,44.85,44.9,44.85,44.89,14093.0,33.8497,33.8874,33.8497,33.8799,14093.0
2017-03-15 10:05:00,44.89,44.9,44.87,44.89,9025.0,33.8799,33.8874,33.8648,33.8799,9025.0
2017-03-15 10:10:00,44.88,44.92,44.88,44.89,12525.0,33.8723,33.9025,33.8723,33.8799,12525.0
2017-03-15 10:15:00,44.89,44.96,44.88,44.93,22270.0,33.8799,33.9327,33.8723,33.91,22270.0
2017-03-15 10:20:00,44.93,44.94,44.91,44.92,23140.0,33.91,33.9176,33.895,33.9025,23140.0
2017-03-15 10:25:00,44.92,45.0,44.91,44.99,27068.0,33.9025,33.9629,33.895,33.9553,27068.0
2017-03-15 10:30:00,44.99,44.99,44.91,44.94,52601.0,33.9553,33.9553,33.895,33.9176,52601.0
2017-03-15 10:35:00,44.94,44.98,44.93,44.97,13471.0,33.9176,33.9478,33.91,33.9402,13471.0
2017-03-15 10:40:00,44.97,44.97,44.93,44.94,11278.0,33.9402,33.9402,33.91,33.9176,11278.0
2017-03-15 10:45:00,44.93,44.93,44.87,44.89,9346.0,33.91,33.91,33.8648,33.8799,9346.0
2017-03-15 10:50:00,44.88,44.9,44.87,44.89,6326.0,33.8723,33.8874,33.8648,33.8799,6326.0
2017-03-15 10:55:00,44.88,44.93,44.88,44.91,9776.0,33.8723,33.91,33.8723,33.895,9776.0
2017-03-15 11:00:00,44.92,44.94,44.89,44.89,9488.0,33.9025,33.9176,33.8799,33.8799,9488.0
2017-03-15 11:05:00,44.88,44.9,44.86,44.87,9119.0,33.8723,33.8874,33.8572,33.8648,9119.0
2017-03-15 11:10:00,44.87,44.93,44.85,44.93,14630.0,33.8648,33.91,33.8497,33.91,14630.0
2017-03-15 11:15:00,44.93,44.94,44.91,44.93,3900.0,33.91,33.9176,33.895,33.91,3900.0
2017-03-15 11:20:00,44.93,44.94,44.92,44.94,5875.0,33.91,33.9176,33.9025,33.9176,5875.0
2017-03-15 11:25:00,44.94,44.96,44.93,44.96,7611.0,33.9176,33.9327,33.91,33.9327,7611.0
2017-03-15 11:30:00,44.96,44.96,44.92,44.93,7895.0,33.9327,33.9327,33.9025,33.91,7895.0
2017-03-15 11:35:00,44.93,44.93,44.9,44.92,4047.0,33.91,33.91,33.8874,33.9025,4047.0
2017-03-15 11:40:00,44.94,44.95,44.91,44.94,7938.0,33.9176,33.9251,33.895,33.9176,7938.0
2017-03-15 11:45:00,44.93,44.95,44.92,44.95,5837.0,33.91,33.9251,33.9025,33.9251,5837.0
2017-03-15 11:50:00,44.95,44.98,44.95,44.98,14151.0,33.9251,33.9478,33.9251,33.9478,14151.0
2017-03-15 11:55:00,44.98,44.98,44.94,44.96,11031.0,33.9478,33.9478,33.9176,33.9327,11031.0
2017-03-15 12:00:00,44.95,44.98,44.94,44.95,27768.0,33.9251,33.9478,33.9176,33.9251,27768.0
2017-03-15 12:05:00,44.95,44.97,44.92,44.96,12640.0,33.9251,33.9402,33.9025,33.9327,12640.0
2017-03-15 12:10:00,44.96,44.96,44.89,44.9,9196.0,33.9327,33.9327,33.8799,33.8874,9196.0
2017-03-15 12:15:00,44.9,44.93,44.89,44.92,17153.0,33.8874,33.91,33.8799,33.9025,17153.0
2017-03-15 12:20:00,44.91,44.91,44.84,44.84,10806.0,33.895,33.895,33.8421,33.8421,10806.0
2017-03-15 12:25:00,44.83,44.85,44.81,44.83,19763.0,33.8346,33.8497,33.8195,33.8346,19763.0
2017-03-15 12:30:00,44.83,44.89,44.83,44.87,10798.0,33.8346,33.8799,33.8346,33.8648,10798.0
2017-03-15 12:35:00,44.88,44.91,44.87,44.9,9685.0,33.8723,33.895,33.8648,33.8874,9685.0
2017-03-15 12:40:00,44.9,44.92,44.89,44.91,9998.0,33.8874,33.9025,33.8799,33.895,9998.0
2017-03-15 12:45:00,44.92,44.96,44.92,44.95,8939.0,33.9025,33.9327,33.9025,33.9251,8939.0
2017-03-15 12:50:00,44.95,44.96,44.94,44.94,2600.0,33.9251,33.9327,33.9176,33.9176,2600.0
2017-03-15 12:55:00,44.95,44.97,44.95,44.96,5344.0,33.9251,33.9402,33.9251,33.9327,5344.0
2017-03-15 13:00:00,44.96,45.03,44.96,45.0,26624.0,33.9327,33.9855,33.9327,33.9629,26624.0
2017-03-15 13:05:00,44.99,45.01,44.98,44.99,6812.0,33.9553,33.9704,33.9478,33.9553,6812.0
2017-03-15 13:10:00,44.99,44.99,44.95,44.95,9593.0,33.9553,33.9553,33.9251,33.9251,9593.0
2017-03-15 13:15:00,44.94,44.96,44.92,44.92,3300.0,33.9176,33.9327,33.9025,33.9025,3300.0
2017-03-15 13:20:00,44.91,44.94,44.9,44.93,10550.0,33.895,33.9176,33.8874,33.91,10550.0
2017-03-15 13:25:00,44.93,44.96,44.9,44.91,8421.0,33.91,33.9327,33.8874,33.895,8421.0
2017-03-15 13:30:00,44.92,44.93,44.89,44.89,11137.0,33.9025,33.91,33.8799,33.8799,11137.0
2017-03-15 13:35:00,44.89,44.89,44.86,44.88,13156.0,33.8799,33.8799,33.8572,33.8723,13156.0
2017-03-15 13:40:00,44.88,44.88,44.86,44.86,10848.0,33.8723,33.8723,33.8572,33.8572,10848.0
2017-03-15 13:45:00,44.86,44.87,44.85,44.86,9315.0,33.8572,33.8648,33.8497,33.8572,9315.0
2017-03-15 13:50:00,44.85,44.88,44.84,44.88,10188.0,33.8497,33.8723,33.8421,33.8723,10188.0
2017-03-15 13:55:00,44.88,44.88,44.79,44.81,26160.0,33.8723,33.8723,33.8044,33.8195,26160.0
2017-03-15 14:00:00,44.84,45.31,44.82,45.16,54178.0,33.8421,34.1968,33.827,34.0836,54178.0
2017-03-15 14:05:00,45.16,45.39,45.14,45.31,35228.0,34.0836,34.2572,34.0685,34.1968,35228.0
2017-03-15 14:10:00,45.32,45.4,45.22,45.25,39757.0,34.2044,34.2648,34.1289,34.1516,39757.0
2017-03-15 14:15:00,45.27,45.29,45.19,45.2,52705.0,34.1667,34.1817,34.1063,34.1138,52705.0
2017-03-15 14:20:00,45.21,45.29,45.2,45.23,26638.0,34.1214,34.1817,34.1138,34.1365,26638.0
2017-03-15 14:25:00,45.23,45.29,45.22,45.23,27313.0,34.1365,34.1817,34.1289,34.1365,27313.0
2017-03-15 14:30:00,45.23,45.27,45.19,45.2,26125.0,34.1365,34.1667,34.1063,34.1138,26125.0
2017-03-15 14:35:00,45.2,45.24,45.16,45.21,28011.0,34.1138,34.144,34.0836,34.1214,28011.0
2017-03-15 14:40:00,45.21,45.23,45.17,45.2,16550.0,34.1214,34.1365,34.0912,34.1138,16550.0
2017-03-15 14:45:00,45.2,45.33,45.19,45.31,31089.0,34.1138,34.2119,34.1063,34.1968,31089.0
2017-03-15 14:50:00,45.32,45.34,45.3,45.31,20381.0,34.2044,34.2195,34.1893,34.1968,20381.0
2017-03-15 14:55:00,45.31,45.36,45.3,45.36,19599.0,34.1968,34.2346,34.1893,34.2346,19599.0
2017-03-15 15:00:00,45.36,45.41,45.34,45.36,25315.0,34.2346,34.2723,34.2195,34.2346,25315.0
2017-03-15 15:05:00,45.36,45.38,45.34,45.37,17884.0,34.2346,34.2497,34.2195,34.2421,17884.0
2017-03-15 15:10:00,45.36,45.43,45.36,45.43,28218.0,34.2346,34.2874,34.2346,34.2874,28218.0
2017-03-15 15:15:00,45.43,45.46,45.43,45.45,19333.0,34.2874,34.3101,34.2874,34.3025,19333.0
2017-03-15 15:20:00,45.44,45.44,45.36,45.39,24328.0,34.295,34.295,34.2346,34.2572,24328.0
2017-03-15 15:25:00,45.4,45.46,45.4,45.45,34240.0,34.2648,34.3101,34.2648,34.3025,34240.0
2017-03-15 15:30:00,45.44,45.49,45.43,45.46,48909.0,34.295,34.3327,34.2874,34.3101,48909.0
2017-03-15 15:35:00,45.45,45.47,45.42,45.44,45732.0,34.3025,34.3176,34.2799,34.295,45732.0
2017-03-15 15:40:00,45.45,45.45,45.36,45.38,50872.0,34.3025,34.3025,34.2346,34.2497,50872.0
2017-03-15 15:45:00,45.38,45.38,45.26,45.29,73604.0,34.2497,34.2497,34.1591,34.1817,73604.0
2017-03-15 15:50:00,45.29,45.3,45.24,45.25,129689.0,34.1817,34.1893,34.144,34.1516,129689.0
2017-03-15 15:55:00,45.25,45.25,45.12,45.14,238629.0,34.1516,34.1516,34.0534,34.0685,238629.0
2017-03-16 09:30:00,44.94,44.94,44.69,44.84,35570.0,33.9176,33.9176,33.7289,33.8421,35570.0
2017-03-16 09:35:00,44.83,44.98,44.81,44.97,5102.0,33.8346,33.9478,33.8195,33.9402,5102.0
2017-03-16 09:40:00,44.97,44.98,44.92,44.98,9276.0,33.9402,33.9478,33.9025,33.9478,9276.0
2017-03-16 09:45:00,44.97,44.97,44.85,44.91,18299.0,33.9402,33.9402,33.8497,33.895,18299.0
2017-03-16 09:50:00,44.9,45.01,44.9,44.93,29549.0,33.8874,33.9704,33.8874,33.91,29549.0
2017-03-16 09:55:00,44.93,44.96,44.89,44.89,8667.0,33.91,33.9327,33.8799,33.8799,8667.0
2017-03-16 10:00:00,44.89,44.91,44.81,44.81,13343.0,33.8799,33.895,33.8195,33.8195,13343.0
2017-03-16 10:05:00,44.8,44.81,44.73,44.78,16280.0,33.8119,33.8195,33.7591,33.7968,16280.0
2017-03-16 10:10:00,44.78,44.81,44.76,44.77,11699.0,33.7968,33.8195,33.7817,33.7893,11699.0
2017-03-16 10:15:00,44.77,44.77,44.68,44.68,18487.0,33.7893,33.7893,33.7214,33.7214,18487.0
2017-03-16 10:20:00,44.67,44.71,44.64,44.7,14695.0,33.7138,33.744,33.6912,33.7365,14695.0
2017-03-16 10:25:00,44.71,44.72,44.64,44.72,17755.0,33.744,33.7516,33.6912,33.7516,17755.0
2017-03-16 10:30:00,44.73,44.79,44.72,44.78,13366.0,33.7591,33.8044,33.7516,33.7968,13366.0
2017-03-16 10:35:00,44.77,44.8,44.76,44.78,12001.0,33.7893,33.8119,33.7817,33.7968,12001.0
2017-03-16 10:40:00,44.78,44.85,44.77,44.81,16609.0,33.7968,33.8497,33.7893,33.8195,16609.0
2017-03-16 10:45:00,44.81,44.82,44.79,44.8,11026.0,33.8195,33.827,33.8044,33.8119,11026.0
2017-03-16 10:50:00,44.79,44.82,44.76,44.8,21844.0,33.8044,33.827,33.7817,33.8119,21844.0
2017-03-16 10:55:00,44.8,44.88,44.79,44.85,24502.0,33.8119,33.8723,33.8044,33.8497,24502.0
2017-03-16 11:00:00,44.85,44.85,44.79,44.81,12271.0,33.8497,33.8497,33.8044,33.8195,12271.0
2017-03-16 11:05:00,44.8,44.81,44.78,44.81,21266.0,33.8119,33.8195,33.7968,33.8195,21266.0
2017-03-16 11:10:00,44.82,44.85,44.81,44.82,8816.0,33.827,33.8497,33.8195,33.827,8816.0
2017-03-16 11:15:00,44.82,44.86,44.78,44.78,34886.0,33.827,33.8572,33.7968,33.7968,34886.0
2017-03-16 11:20:00,44.78,44.81,44.77,44.79,13025.0,33.7968,33.8195,33.7893,33.8044,13025.0
2017-03-16 11:25:00,44.79,44.85,44.78,44.83,15269.0,33.8044,33.8497,33.7968,33.8346,15269.0
2017-03-16 11:30:00,44.83,44.89,44.83,44.89,18229.0,33.8346,33.8799,33.8346,33.8799,18229.0
2017-03-16 11:35:00,44.89,44.89,44.83,44.83,16679.0,33.8799,33.8799,33.8346,33.8346,16679.0
2017-03-16 11:40:00,44.83,44.84,44.79,44.8,17918.0,33.8346,33.8421,33.8044,33.8119,17918.0
2017-03-16 11:45:00,44.8,44.81,44.79,44.79,4581.0,33.8119,33.8195,33.8044,33.8044,4581.0
2017-03-16 11:50:00,44.8,44.8,44.75,44.78,15020.0,33.8119,33.8119,33.7742,33.7968,15020.0
2017-03-16 11:55:00,44.78,44.79,44.77,44.79,5716.0,33.7968,33.8044,33.7893,33.8044,5716.0
2017-03-16 12:00:00,44.79,44.79,44.75,44.77,10591.0,33.8044,33.8044,33.7742,33.7893,10591.0
2017-03-16 12:05:00,44.77,44.77,44.73,44.75,10910.0,33.7893,33.7893,33.7591,33.7742,10910.0
2017-03-16 12:10:00,44.76,44.76,44.73,44.74,7958.0,33.7817,33.7817,33.7591,33.7666,7958.0
2017-03-16 12:15:00,44.74,44.74,44.72,44.74,4842.0,33.7666,33.7666,33.7516,33.7666,4842.0
2017-03-16 12:20:00,44.73,44.76,44.73,44.75,5428.0,33.7591,33.7817,33.7591,33.7742,5428.0
2017-03-16 12:25:00,44.75,44.75,44.74,44.75,7926.0,33.7742,33.7742,33.7666,33.7742,7926.0
2017-03-16 12:30:00,44.75,44.75,44.71,44.71,7249.0,33.7742,33.7742,33.744,33.744,7249.0
2017-03-16 12:35:00,44.72,44.74,44.71,44.72,8766.0,33.7516,33.7666,33.744,33.7516,8766.0
2017-03-16 12:40:00,44.72,44.74,44.71,44.73,13259.0,33.7516,33.7666,33.744,33.7591,13259.0
2017-03-16 12:45:00,44.73,44.74,44.7,44.71,9407.0,33.7591,33.7666,33.7365,33.744,9407.0
2017-03-16 12:50:00,44.72,44.72,44.69,44.71,10710.0,33.7516,33.7516,33.7289,33.744,10710.0
2017-03-16 12:55:00,44.71,44.73,44.71,44.73,8703.0,33.744,33.7591,33.744,33.7591,8703.0
2017-03-16 13:00:00,44.72,44.74,44.7,44.7,16635.0,33.7516,33.7666,33.7365,33.7365,16635.0
2017-03-16 13:05:00,44.7,44.71,44.66,44.67,9689.0,33.7365,33.744,33.7063,33.7138,9689.0
2017-03-16 13:10:00,44.67,44.68,44.63,44.64,25227.0,33.7138,33.7214,33.6836,33.6912,25227.0
2017-03-16 13:15:00,44.64,44.66,44.63,44.64,19794.0,33.6912,33.7063,33.6836,33.6912,19794.0
2017-03-16 13:20:00,44.63,44.64,44.61,44.61,6199.0,33.6836,33.6912,33.6685,33.6685,6199.0
2017-03-16 13:25:00,44.61,44.61,44.55,44.55,12775.0,33.6685,33.6685,33.6232,33.6232,12775.0
2017-03-16 13:30:00,44.55,44.57,44.52,44.53,27933.0,33.6232,33.6383,33.6006,33.6082,27933.0
2017-03-16 13:35:00,44.53,44.53,44.5,44.52,38222.0,33.6082,33.6082,33.5855,33.6006,38222.0
2017-03-16 13:40:00,44.51,44.55,44.49,44.53,31313.0,33.5931,33.6232,33.578,33.6082,31313.0
2017-03-16 13:45:00,44.54,44.58,44.53,44.55,13853.0,33.6157,33.6459,33.6082,33.6232,13853.0
2017-03-16 13:50:00,44.55,44.55,44.53,44.54,13793.0,33.6232,33.6232,33.6082,33.6157,13793.0
2017-03-16 13:55:00,44.53,44.53,44.49,44.52,15924.0,33.6082,33.6082,33.578,33.6006,15924.0
2017-03-16 14:00:00,44.52,44.53,44.5,44.51,13513.0,33.6006,33.6082,33.5855,33.5931,13513.0
2017-03-16 14:05:00,44.51,44.54,44.5,44.53,14497.0,33.5931,33.6157,33.5855,33.6082,14497.0
2017-03-16 14:10:00,44.53,44.53,44.48,44.51,18873.0,33.6082,33.6082,33.5704,33.5931,18873.0
2017-03-16 14:15:00,44.5,44.51,44.49,44.51,16621.0,33.5855,33.5931,33.578,33.5931,16621.0
2017-03-16 14:20:00,44.51,44.52,44.5,44.51,17942.0,33.5931,33.6006,33.5855,33.5931,17942.0
2017-03-16 14:25:00,44.51,44.51,44.48,44.48,12002.0,33.5931,33.5931,33.5704,33.5704,12002.0
2017-03-16 14:30:00,44.48,44.49,44.45,44.46,18609.0,33.5704,33.578,33.5478,33.5553,18609.0
2017-03-16 14:35:00,44.47,44.47,44.43,44.43,16009.0,33.5629,33.5629,33.5327,33.5327,16009.0
2017-03-16 14:40:00,44.43,44.44,44.38,44.38,25327.0,33.5327,33.5402,33.4949,33.4949,25327.0
2017-03-16 14:45:00,44.37,44.39,44.35,44.36,28163.0,33.4874,33.5025,33.4723,33.4798,28163.0
2017-03-16 14:50:00,44.37,44.37,44.34,44.36,18659.0,33.4874,33.4874,33.4648,33.4798,18659.0
2017-03-16 14:55:00,44.36,44.38,44.33,44.33,27214.0,33.4798,33.4949,33.4572,33.4572,27214.0
2017-03-16 15:00:00,44.33,44.35,44.31,44.31,46476.0,33.4572,33.4723,33.4421,33.4421,46476.0
2017-03-16 15:05:00,44.31,44.33,44.3,44.33,30336.0,33.4421,33.4572,33.4346,33.4572,30336.0
2017-03-16 15:10:00,44.32,44.35,44.31,44.35,40213.0,33.4497,33.4723,33.4421,33.4723,40213.0
2017-03-16 15:15:00,44.35,44.39,44.34,44.35,40675.0,33.4723,33.5025,33.4648,33.4723,40675.0
2017-03-16 15:20:00,44.36,44.44,44.35,44.43,67522.0,33.4798,33.5402,33.4723,33.5327,67522.0
2017-03-16 15:25:00,44.42,44.44,44.42,44.42,58129.0,33.5251,33.5402,33.5251,33.5251,58129.0
2017-03-16 15:30:00,44.42,44.42,44.34,44.34,60249.0,33.5251,33.5251,33.4648,33.4648,60249.0
2017-03-16 15:35:00,44.34,44.42,44.34,44.39,88832.0,33.4648,33.5251,33.4648,33.5025,88832.0
2017-03-16 15:40:00,44.39,44.44,44.39,44.4,74765.0,33.5025,33.5402,33.5025,33.51,74765.0
2017-03-16 15:45:00,44.41,44.43,44.39,44.42,101019.0,33.5176,33.5327,33.5025,33.5251,101019.0
2017-03-16 15:50:00,44.41,44.42,44.39,44.39,119099.0,33.5176,33.5251,33.5025,33.5025,119099.0
2017-03-16 15:55:00,44.4,44.42,44.38,44.42,177443.0,33.51,33.5251,33.4949,33.5251,177443.0
2017-03-17 09:30:00,44.58,44.73,44.54,44.6,649369.0,33.6459,33.7591,33.6157,33.661,649369.0
2017-03-17 09:35:00,44.62,44.74,44.61,44.68,12986.0,33.6761,33.7666,33.6685,33.7214,12986.0
2017-03-17 09:40:00,44.67,44.74,44.63,44.66,16055.0,33.7138,33.7666,33.6836,33.7063,16055.0
2017-03-17 09:45:00,44.68,44.79,44.68,44.75,18071.0,33.7214,33.8044,33.7214,33.7742,18071.0
2017-03-17 09:50:00,44.74,44.74,44.67,44.73,27624.0,33.7666,33.7666,33.7138,33.7591,27624.0
2017-03-17 09:55:00,44.74,44.78,44.68,44.72,17623.0,33.7666,33.7968,33.7214,33.7516,17623.0
2017-03-17 10:00:00,44.75,44.82,44.75,44.82,16853.0,33.7742,33.827,33.7742,33.827,16853.0
2017-03-17 10:05:00,44.82,44.87,44.79,44.8,24686.0,33.827,33.8648,33.8044,33.8119,24686.0
2017-03-17 10:10:00,44.8,44.9,44.8,44.89,16355.0,33.8119,33.8874,33.8119,33.8799,16355.0
2017-03-17 10:15:00,44.9,44.9,44.81,44.83,10569.0,33.8874,33.8874,33.8195,33.8346,10569.0
2017-03-17 10:20:00,44.82,44.82,44.68,44.7,21524.0,33.827,33.827,33.7214,33.7365,21524.0
2017-03-17 10:25:00,44.7,44.71,44.64,44.66,20385.0,33.7365,33.744,33.6912,33.7063,20385.0
2017-03-17 10:30:00,44.67,44.69,44.64,44.66,13847.0,33.7138,33.7289,33.6912,33.7063,13847.0
2017-03-17 10:35:00,44.66,44.69,44.65,44.68,13900.0,33.7063,33.7289,33.6987,33.7214,13900.0
2017-03-17 10:40:00,44.68,44.69,44.64,44.66,15466.0,33.7214,33.7289,33.6912,33.7063,15466.0
2017-03-17 10:45:00,44.67,44.72,44.64,44.72,23214.0,33.7138,33.7516,33.6912,33.7516,23214.0
2017-03-17 10:50:00,44.72,44.78,44.72,44.76,22737.0,33.7516,33.7968,33.7516,33.7817,22737.0
2017-03-17 10:55:00,44.75,44.81,44.72,44.81,16874.0,33.7742,33.8195,33.7516,33.8195,16874.0
2017-03-17 11:00:00,44.82,44.82,44.77,44.77,13045.0,33.827,33.827,33.7893,33.7893,13045.0
2017-03-17 11:05:00,44.76,44.82,44.76,44.82,11948.0,33.7817,33.827,33.7817,33.827,11948.0
2017-03-17 11:10:00,44.81,44.86,44.81,44.86,12465.0,33.8195,33.8572,33.8195,33.8572,12465.0
2017-03-17 11:15:00,44.86,44.89,44.85,44.87,11342.0,33.8572,33.8799,33.8497,33.8648,11342.0
2017-03-17 11:20:00,44.87,44.88,44.83,44.88,8318.0,33.8648,33.8723,33.8346,33.8723,8318.0
2017-03-17 11:25:00,44.88,44.88,44.86,44.87,8221.0,33.8723,33.8723,33.8572,33.8648,8221.0
2017-03-17 11:30:00,44.86,44.89,44.85,44.86,10003.0,33.8572,33.8799,33.8497,33.8572,10003.0
2017-03-17 11:35:00,44.86,44.89,44.86,44.88,12657.0,33.8572,33.8799,33.8572,33.8723,12657.0
2017-03-17 11:40:00,44.88,44.92,44.88,44.91,9703.0,33.8723,33.9025,33.8723,33.895,9703.0
2017-03-17 11:45:00,44.91,44.91,44.89,44.9,13128.0,33.895,33.895,33.8799,33.8874,13128.0
2017-03-17 11:50:00,44.89,44.89,44.87,44.87,25508.0,33.8799,33.8799,33.8648,33.8648,25508.0
2017-03-17 11:55:00,44.87,44.88,44.85,44.88,38883.0,33.8648,33.8723,33.8497,33.8723,38883.0
2017-03-17 12:00:00,44.88,44.88,44.81,44.82,12095.0,33.8723,33.8723,33.8195,33.827,12095.0
2017-03-17 12:05:00,44.82,44.82,44.78,44.78,29893.0,33.827,33.827,33.7968,33.7968,29893.0
2017-03-17 12:10:00,44.79,44.79,44.75,44.76,22447.0,33.8044,33.8044,33.7742,33.7817,22447.0
2017-03-17 12:15:00,44.75,44.76,44.7,44.75,48838.0,33.7742,33.7817,33.7365,33.7742,48838.0
2017-03-17 12:20:00,44.75,44.76,44.73,44.75,15205.0,33.7742,33.7817,33.7591,33.7742,15205.0
2017-03-17 12:25:00,44.75,44.76,44.74,44.75,15173.0,33.7742,33.7817,33.7666,33.7742,15173.0
2017-03-17 12:30:00,44.75,44.76,44.73,44.74,14909.0,33.7742,33.7817,33.7591,33.7666,14909.0
2017-03-17 12:35:00,44.74,44.76,44.74,44.74,11899.0,33.7666,33.7817,33.7666,33.7666,11899.0
2017-03-17 12:40:00,44.74,44.76,44.73,44.74,15564.0,33.7666,33.7817,33.7591,33.7666,15564.0
2017-03-17 12:45:00,44.75,44.76,44.74,44.74,10643.0,33.7742,33.7817,33.7666,33.7666,10643.0
2017-03-17 12:50:00,44.73,44.74,44.72,44.73,13401.0,33.7591,33.7666,33.7516,33.7591,13401.0
2017-03-17 12:55:00,44.72,44.74,44.71,44.72,11729.0,33.7516,33.7666,33.744,33.7516,11729.0
2017-03-17 13:00:00,44.73,44.77,44.73,44.77,12549.0,33.7591,33.7893,33.7591,33.7893,12549.0
2017-03-17 13:05:00,44.78,44.8,44.76,44.8,6077.0,33.7968,33.8119,33.7817,33.8119,6077.0
2017-03-17 13:10:00,44.8,44.83,44.79,44.82,7971.0,33.8119,33.8346,33.8044,33.827,7971.0
2017-03-17 13:15:00,44.83,44.85,44.82,44.84,8331.0,33.8346,33.8497,33.827,33.8421,8331.0
2017-03-17 13:20:00,44.85,44.86,44.84,44.85,6613.0,33.8497,33.8572,33.8421,33.8497,6613.0
2017-03-17 13:25:00,44.85,44.88,44.85,44.88,6815.0,33.8497,33.8723,33.8497,33.8723,6815.0
2017-03-17 13:30:00,44.88,44.88,44.84,44.84,4843.0,33.8723,33.8723,33.8421,33.8421,4843.0
2017-03-17 13:35:00,44.85,44.87,44.83,44.86,9802.0,33.8497,33.8648,33.8346,33.8572,9802.0
2017-03-17 13:40:00,44.86,44.86,44.84,44.86,4382.0,33.8572,33.8572,33.8421,33.8572,4382.0
2017-03-17 13:45:00,44.85,44.87,44.84,44.86,6716.0,33.8497,33.8648,33.8421,33.8572,6716.0
2017-03-17 13:50:00,44.85,44.88,44.84,44.88,7399.0,33.8497,33.8723,33.8421,33.8723,7399.0
2017-03-17 13:55:00,44.88,44.89,44.87,44.88,7549.0,33.8723,33.8799,33.8648,33.8723,7549.0
2017-03-17 14:00:00,44.88,44.91,44.87,44.91,7947.0,33.8723,33.895,33.8648,33.895,7947.0
2017-03-17 14:05:00,44.91,44.92,44.9,44.92,14249.0,33.895,33.9025,33.8874,33.9025,14249.0
2017-03-17 14:10:00,44.92,44.95,44.9,44.95,11507.0,33.9025,33.9251,33.8874,33.9251,11507.0
2017-03-17 14:15:00,44.94,44.94,44.92,44.93,21307.0,33.9176,33.9176,33.9025,33.91,21307.0
2017-03-17 14:20:00,44.93,44.94,44.88,44.91,20689.0,33.91,33.9176,33.8723,33.895,20689.0
2017-03-17 14:25:00,44.91,44.93,44.9,44.91,14169.0,33.895,33.91,33.8874,33.895,14169.0
2017-03-17 14:30:00,44.91,44.95,44.91,44.94,9865.0,33.895,33.9251,33.895,33.9176,9865.0
2017-03-17 14:35:00,44.93,44.94,44.9,44.94,14492.0,33.91,33.9176,33.8874,33.9176,14492.0
2017-03-17 14:40:00,44.94,44.98,44.93,44.98,16885.0,33.9176,33.9478,33.91,33.9478,16885.0
2017-03-17 14:45:00,44.98,44.98,44.96,44.98,8928.0,33.9478,33.9478,33.9327,33.9478,8928.0
2017-03-17 14:50:00,44.97,44.98,44.94,44.96,16935.0,33.9402,33.9478,33.9176,33.9327,16935.0
2017-03-17 14:55:00,44.96,44.99,44.95,44.95,15342.0,33.9327,33.9553,33.9251,33.9251,15342.0
2017-03-17 15:00:00,44.95,45.03,44.95,45.01,24123.0,33.9251,33.9855,33.9251,33.9704,24123.0
2017-03-17 15:05:00,45.01,45.02,44.98,45.02,19614.0,33.9704,33.978,33.9478,33.978,19614.0
2017-03-17 15:10:00,45.03,45.04,45.01,45.02,24133.0,33.9855,33.9931,33.9704,33.978,24133.0
2017-03-17 15:15:00,45.01,45.03,45.0,45.03,15474.0,33.9704,33.9855,33.9629,33.9855,15474.0
2017-03-17 15:20:00,45.02,45.03,45.0,45.01,16042.0,33.978,33.9855,33.9629,33.9704,16042.0
2017-03-17 15:25:00,45.01,45.03,44.99,45.01,19395.0,33.9704,33.9855,33.9553,33.9704,19395.0
2017-03-17 15:30:00,45.0,45.03,44.98,44.98,29281.0,33.9629,33.9855,33.9478,33.9478,29281.0
2017-03-17 15:35:00,44.98,45.0,44.96,44.99,31065.0,33.9478,33.9629,33.9327,33.9553,31065.0
2017-03-17 15:40:00,45.0,45.04,44.99,45.03,57693.0,33.9629,33.9931,33.9553,33.9855,57693.0
2017-03-17 15:45:00,45.02,45.03,44.87,44.87,128576.0,33.978,33.9855,33.8648,33.8648,128576.0
2017-03-17 15:50:00,44.87,44.9,44.8,44.8,81504.0,33.8648,33.8874,33.8119,33.8119,81504.0
2017-03-17 15:55:00,44.8,44.81,44.72,44.73,167403.0,33.8119,33.8195,33.7516,33.7591,167403.0
2017-03-20 09:30:00,44.82,44.89,44.78,44.79,21125.0,33.827,33.8799,33.7968,33.8044,21125.0
2017-03-20 09:35:00,44.79,44.85,44.72,44.72,13408.0,33.8044,33.8497,33.7516,33.7516,13408.0
2017-03-20 09:40:00,44.72,44.73,44.59,44.59,11065.0,33.7516,33.7591,33.6534,33.6534,11065.0
2017-03-20 09:45:00,44.61,44.67,44.56,44.59,21240.0,33.6685,33.7138,33.6308,33.6534,21240.0
2017-03-20 09:50:00,44.6,44.6,44.49,44.5,20785.0,33.661,33.661,33.578,33.5855,20785.0
2017-03-20 09:55:00,44.52,44.55,44.48,44.49,15627.0,33.6006,33.6232,33.5704,33.578,15627.0
2017-03-20 10:00:00,44.5,44.52,44.45,44.48,12554.0,33.5855,33.6006,33.5478,33.5704,12554.0
2017-03-20 10:05:00,44.49,44.54,44.46,44.47,14071.0,33.578,33.6157,33.5553,33.5629,14071.0
2017-03-20 10:10:00,44.47,44.47,44.41,44.44,11617.0,33.5629,33.5629,33.5176,33.5402,11617.0
2017-03-20 10:15:00,44.43,44.43,44.38,44.4,10053.0,33.5327,33.5327,33.4949,33.51,10053.0
2017-03-20 10:20:00,44.39,44.41,44.36,44.41,10289.0,33.5025,33.5176,33.4798,33.5176,10289.0
2017-03-20 10:25:00,44.41,44.45,44.39,44.42,12250.0,33.5176,33.5478,33.5025,33.5251,12250.0
2017-03-20 10:30:00,44.42,44.44,44.37,44.38,9867.0,33.5251,33.5402,33.4874,33.4949,9867.0
2017-03-20 10:35:00,44.37,44.37,44.32,44.35,13202.0,33.4874,33.4874,33.4497,33.4723,13202.0
2017-03-20 10:40:00,44.34,44.37,44.32,44.36,22008.0,33.4648,33.4874,33.4497,33.4798,22008.0
2017-03-20 10:45:00,44.36,44.38,44.31,44.33,7815.0,33.4798,33.4949,33.4421,33.4572,7815.0
2017-03-20 10:50:00,44.32,44.32,44.27,44.28,14122.0,33.4497,33.4497,33.4119,33.4195,14122.0
2017-03-20 10:55:00,44.28,44.39,44.26,44.38,30080.0,33.4195,33.5025,33.4044,33.4949,30080.0
2017-03-20 11:00:00,44.38,44.38,44.28,44.32,15637.0,33.4949,33.4949,33.4195,33.4497,15637.0
2017-03-20 11:05:00,44.32,44.36,44.31,44.34,14776.0,33.4497,33.4798,33.4421,33.4648,14776.0
2017-03-20 11:10:00,44.34,44.38,44.33,44.37,9032.0,33.4648,33.4949,33.4572,33.4874,9032.0
2017-03-20 11:15:00,44.37,44.38,44.32,44.33,10131.0,33.4874,33.4949,33.4497,33.4572,10131.0
2017-03-20 11:20:00,44.33,44.33,44.26,44.26,5267.0,33.4572,33.4572,33.4044,33.4044,5267.0
2017-03-20 11:25:00,44.26,44.28,44.24,44.25,9418.0,33.4044,33.4195,33.3893,33.3968,9418.0
2017-03-20 11:30:00,44.25,44.25,44.21,44.22,11048.0,33.3968,33.3968,33.3666,33.3742,11048.0
2017-03-20 11:35:00,44.21,44.24,44.21,44.23,9236.0,33.3666,33.3893,33.3666,33.3817,9236.0
2017-03-20 11:40:00,44.23,44.25,44.22,44.23,8658.0,33.3817,33.3968,33.3742,33.3817,8658.0
2017-03-20 11:45:00,44.24,44.27,44.23,44.27,11932.0,33.3893,33.4119,33.3817,33.4119,11932.0
2017-03-20 11:50:00,44.27,44.27,44.23,44.23,12435.0,33.4119,33.4119,33.3817,33.3817,12435.0
2017-03-20 11:55:00,44.24,44.25,44.22,44.24,10797.0,33.3893,33.3968,33.3742,33.3893,10797.0
2017-03-20 12:00:00,44.24,44.25,44.23,44.25,13196.0,33.3893,33.3968,33.3817,33.3968,13196.0
2017-03-20 12:05:00,44.24,44.27,44.24,44.26,13322.0,33.3893,33.4119,33.3893,33.4044,13322.0
2017-03-20 12:10:00,44.26,44.29,44.24,44.29,11513.0,33.4044,33.427,33.3893,33.427,11513.0
2017-03-20 12:15:00,44.28,44.29,44.26,44.29,10595.0,33.4195,33.427,33.4044,33.427,10595.0
2017-03-20 12:20:00,44.29,44.3,44.27,44.28,9301.0,33.427,33.4346,33.4119,33.4195,9301.0
2017-03-20 12:25:00,44.27,44.28,44.24,44.24,9373.0,33.4119,33.4195,33.3893,33.3893,9373.0
2017-03-20 12:30:00,44.25,44.25,44.23,44.24,7505.0,33.3968,33.3968,33.3817,33.3893,7505.0
2017-03-20 12:35:00,44.25,44.25,44.22,44.22,6706.0,33.3968,33.3968,33.3742,33.3742,6706.0
2017-03-20 12:40:00,44.22,44.27,44.22,44.27,8482.0,33.3742,33.4119,33.3742,33.4119,8482.0
2017-03-20 12:45:00,44.26,44.26,44.24,44.25,8787.0,33.4044,33.4044,33.3893,33.3968,8787.0
2017-03-20 12:50:00,44.25,44.27,44.25,44.27,8524.0,33.3968,33.4119,33.3968,33.4119,8524.0
2017-03-20 12:55:00,44.27,44.27,44.26,44.27,5600.0,33.4119,33.4119,33.4044,33.4119,5600.0
2017-03-20 13:00:00,44.26,44.27,44.23,44.25,29172.0,33.4044,33.4119,33.3817,33.3968,29172.0
2017-03-20 13:05:00,44.25,44.25,44.22,44.22,7030.0,33.3968,33.3968,33.3742,33.3742,7030.0
2017-03-20 13:10:00,44.23,44.23,44.19,44.19,8598.0,33.3817,33.3817,33.3515,33.3515,8598.0
2017-03-20 13:15:00,44.19,44.2,44.18,44.18,7606.0,33.3515,33.3591,33.344,33.344,7606.0
2017-03-20 13:20:00,44.18,44.2,44.17,44.18,13610.0,33.344,33.3591,33.3365,33.344,13610.0
2017-03-20 13:25:00,44.18,44.18,44.17,44.17,3653.0,33.344,33.344,33.3365,33.3365,3653.0
2017-03-20 13:30:00,44.18,44.19,44.17,44.19,10162.0,33.344,33.3515,33.3365,33.3515,10162.0
2017-03-20 13:35:00,44.18,44.19,44.15,44.16,8037.0,33.344,33.3515,33.3214,33.3289,8037.0
2017-03-20 13:40:00,44.15,44.15,44.08,44.08,20673.0,33.3214,33.3214,33.2685,33.2685,20673.0
2017-03-20 13:45:00,44.08,44.12,44.08,44.11,13113.0,33.2685,33.2987,33.2685,33.2912,13113.0
2017-03-20 13:50:00,44.1,44.11,44.08,44.09,22878.0,33.2836,33.2912,33.2685,33.2761,22878.0
2017-03-20 13:55:00,44.1,44.11,44.08,44.09,21407.0,33.2836,33.2912,33.2685,33.2761,21407.0
2017-03-20 14:00:00,44.09,44.11,44.09,44.1,13878.0,33.2761,33.2912,33.2761,33.2836,13878.0
2017-03-20 14:05:00,44.1,44.15,44.1,44.14,21534.0,33.2836,33.3214,33.2836,33.3138,21534.0
2017-03-20 14:10:00,44.13,44.14,44.12,44.13,18257.0,33.3063,33.3138,33.2987,33.3063,18257.0
2017-03-20 14:15:00,44.13,44.13,44.09,44.11,13369.0,33.3063,33.3063,33.2761,33.2912,13369.0
2017-03-20 14:20:00,44.11,44.11,44.08,44.09,14286.0,33.2912,33.2912,33.2685,33.2761,14286.0
2017-03-20 14:25:00,44.09,44.1,44.08,44.08,18453.0,33.2761,33.2836,33.2685,33.2685,18453.0
2017-03-20 14:30:00,44.09,44.1,44.07,44.07,15943.0,33.2761,33.2836,33.261,33.261,15943.0
2017-03-20 14:35:00,44.07,44.08,44.01,44.02,20233.0,33.261,33.2685,33.2157,33.2232,20233.0
2017-03-20 14:40:00,44.02,44.03,44.0,44.01,19213.0,33.2232,33.2308,33.2081,33.2157,19213.0
2017-03-20 14:45:00,44.01,44.02,43.98,43.99,14332.0,33.2157,33.2232,33.1931,33.2006,14332.0
2017-03-20 14:50:00,44.0,44.01,43.99,44.0,9211.0,33.2081,33.2157,33.2006,33.2081,9211.0
2017-03-20 14:55:00,43.99,44.03,43.99,44.02,21332.0,33.2006,33.2308,33.2006,33.2232,21332.0
2017-03-20 15:00:00,44.02,44.09,44.02,44.05,34581.0,33.2232,33.2761,33.2232,33.2459,34581.0
2017-03-20 15:05:00,44.05,44.1,44.05,44.09,10697.0,33.2459,33.2836,33.2459,33.2761,10697.0
2017-03-20 15:10:00,44.1,44.12,44.08,44.11,21661.0,33.2836,33.2987,33.2685,33.2912,21661.0
2017-03-20 15:15:00,44.11,44.17,44.11,44.14,29837.0,33.2912,33.3365,33.2912,33.3138,29837.0
2017-03-20 15:20:00,44.15,44.16,44.13,44.16,32747.0,33.3214,33.3289,33.3063,33.3289,32747.0
2017-03-20 15:25:00,44.16,44.17,44.13,44.16,23484.0,33.3289,33.3365,33.3063,33.3289,23484.0
2017-03-20 15:30:00,44.15,44.16,44.13,44.16,38693.0,33.3214,33.3289,33.3063,33.3289,38693.0
2017-03-20 15:35:00,44.16,44.18,44.15,44.15,34887.0,33.3289,33.344,33.3214,33.3214,34887.0
2017-03-20 15:40:00,44.15,44.16,44.14,44.15,35746.0,33.3214,33.3289,33.3138,33.3214,35746.0
2017-03-20 15:45:00,44.14,44.14,44.06,44.11,84753.0,33.3138,33.3138,33.2534,33.2912,84753.0
2017-03-20 15:50:00,44.11,44.14,44.11,44.14,50323.0,33.2912,33.3138,33.2912,33.3138,50323.0
2017-03-20 15:55:00,44.13,44.14,44.09,44.11,163864.0,33.3063,33.3138,33.2761,33.2912,163864.0
2017-03-21 09:30:00,44.18,44.28,44.14,44.24,18914.0,33.344,33.4195,33.3138,33.3893,18914.0
2017-03-21 09:35:00,44.23,44.26,44.18,44.21,12422.0,33.3817,33.4044,33.344,33.3666,12422.0
2017-03-21 09:40:00,44.22,44.26,44.16,44.2,8553.0,33.3742,33.4044,33.3289,33.3591,8553.0
2017-03-21 09:45:00,44.22,44.23,44.17,44.18,16685.0,33.3742,33.3817,33.3365,33.344,16685.0
2017-03-21 09:50:00,44.17,44.24,44.16,44.21,16095.0,33.3365,33.3893,33.3289,33.3666,16095.0
2017-03-21 09:55:00,44.21,44.26,44.2,44.23,6090.0,33.3666,33.4044,33.3591,33.3817,6090.0
2017-03-21 10:00:00,44.23,44.26,44.17,44.17,13780.0,33.3817,33.4044,33.3365,33.3365,13780.0
2017-03-21 10:05:00,44.16,44.18,44.11,44.12,40292.0,33.3289,33.344,33.2912,33.2987,40292.0
2017-03-21 10:10:00,44.13,44.13,44.02,44.02,47658.0,33.3063,33.3063,33.2232,33.2232,47658.0
2017-03-21 10:15:00,44.02,44.08,44.02,44.04,20297.0,33.2232,33.2685,33.2232,33.2383,20297.0
2017-03-21 10:20:00,44.05,44.06,43.94,43.97,41543.0,33.2459,33.2534,33.1629,33.1855,41543.0
2017-03-21 10:25:00,43.98,44.02,43.92,43.95,141508.0,33.1931,33.2232,33.1478,33.1704,141508.0
2017-03-21 10:30:00,43.96,43.97,43.93,43.96,33601.0,33.178,33.1855,33.1553,33.178,33601.0
2017-03-21 10:35:00,43.95,44.0,43.93,43.98,37607.0,33.1704,33.2081,33.1553,33.1931,37607.0
2017-03-21 10:40:00,43.99,44.03,43.98,44.01,48813.0,33.2006,33.2308,33.1931,33.2157,48813.0
2017-03-21 10:45:00,44.0,44.02,43.97,43.98,66775.0,33.2081,33.2232,33.1855,33.1931,66775.0
2017-03-21 10:50:00,43.97,44.03,43.93,43.95,53076.0,33.1855,33.2308,33.1553,33.1704,53076.0
2017-03-21 10:55:00,43.94,43.94,43.86,43.89,65623.0,33.1629,33.1629,33.1025,33.1251,65623.0
2017-03-21 11:00:00,43.89,43.97,43.88,43.95,72407.0,33.1251,33.1855,33.1176,33.1704,72407.0
2017-03-21 11:05:00,43.95,44.13,43.94,44.13,45038.0,33.1704,33.3063,33.1629,33.3063,45038.0
2017-03-21 11:10:00,44.13,44.21,44.09,44.21,47696.0,33.3063,33.3666,33.2761,33.3666,47696.0
2017-03-21 11:15:00,44.2,44.26,44.18,44.25,53127.0,33.3591,33.4044,33.344,33.3968,53127.0
2017-03-21 11:20:00,44.25,44.34,44.23,44.31,35863.0,33.3968,33.4648,33.3817,33.4421,35863.0
2017-03-21 11:25:00,44.31,44.34,44.28,44.29,15634.0,33.4421,33.4648,33.4195,33.427,15634.0
2017-03-21 11:30:00,44.29,44.3,44.24,44.25,16531.0,33.427,33.4346,33.3893,33.3968,16531.0
2017-03-21 11:35:00,44.24,44.3,44.19,44.29,56775.0,33.3893,33.4346,33.3515,33.427,56775.0
2017-03-21 11:40:00,44.29,44.32,44.27,44.31,16068.0,33.427,33.4497,33.4119,33.4421,16068.0
2017-03-21 11:45:00,44.32,44.32,44.25,44.26,20985.0,33.4497,33.4497,33.3968,33.4044,20985.0
2017-03-21 11:50:00,44.26,44.27,44.23,44.25,14298.0,33.4044,33.4119,33.3817,33.3968,14298.0
2017-03-21 11:55:00,44.25,44.26,44.16,44.16,42607.0,33.3968,33.4044,33.3289,33.3289,42607.0
2017-03-21 12:00:00,44.15,44.23,44.13,44.23,21358.0,33.3214,33.3817,33.3063,33.3817,21358.0
2017-03-21 12:05:00,44.23,44.24,44.2,44.22,12101.0,33.3817,33.3893,33.3591,33.3742,12101.0
2017-03-21 12:10:00,44.22,44.24,44.19,44.23,10484.0,33.3742,33.3893,33.3515,33.3817,10484.0
2017-03-21 12:15:00,44.23,44.27,44.22,44.24,26673.0,33.3817,33.4119,33.3742,33.3893,26673.0
2017-03-21 12:20:00,44.23,44.25,44.21,44.24,15064.0,33.3817,33.3968,33.3666,33.3893,15064.0
2017-03-21 12:25:00,44.24,44.34,44.22,44.34,32434.0,33.3893,33.4648,33.3742,33.4648,32434.0
2017-03-21 12:30:00,44.34,44.38,44.32,44.35,23171.0,33.4648,33.4949,33.4497,33.4723,23171.0
2017-03-21 12:35:00,44.35,44.36,44.32,44.36,13782.0,33.4723,33.4798,33.4497,33.4798,13782.0
2017-03-21 12:40:00,44.35,44.36,44.32,44.32,9423.0,33.4723,33.4798,33.4497,33.4497,9423.0
2017-03-21 12:45:00,44.32,44.33,44.28,44.3,13758.0,33.4497,33.4572,33.4195,33.4346,13758.0
2017-03-21 12:50:00,44.3,44.33,44.27,44.3,9934.0,33.4346,33.4572,33.4119,33.4346,9934.0
2017-03-21 12:55:00,44.3,44.35,44.29,44.35,11821.0,33.4346,33.4723,33.427,33.4723,11821.0
2017-03-21 13:00:00,44.35,44.42,44.35,44.42,18650.0,33.4723,33.5251,33.4723,33.5251,18650.0
2017-03-21 13:05:00,44.42,44.45,44.4,44.44,133637.0,33.5251,33.5478,33.51,33.5402,133637.0
2017-03-21 13:10:00,44.44,44.48,44.43,44.48,35305.0,33.5402,33.5704,33.5327,33.5704,35305.0
2017-03-21 13:15:00,44.48,44.53,44.46,44.52,13014.0,33.5704,33.6082,33.5553,33.6006,13014.0
2017-03-21 13:20:00,44.52,44.54,44.48,44.51,14173.0,33.6006,33.6157,33.5704,33.5931,14173.0
2017-03-21 13:25:00,44.52,44.55,44.5,44.53,9623.0,33.6006,33.6232,33.5855,33.6082,9623.0
2017-03-21 13:30:00,44.53,44.58,44.53,44.55,33081.0,33.6082,33.6459,33.6082,33.6232,33081.0
2017-03-21 13:35:00,44.55,44.59,44.54,44.55,12336.0,33.6232,33.6534,33.6157,33.6232,12336.0
2017-03-21 13:40:00,44.55,44.59,44.54,44.54,13211.0,33.6232,33.6534,33.6157,33.6157,13211.0
2017-03-21 13:45:00,44.54,44.64,44.54,44.64,16193.0,33.6157,33.6912,33.6157,33.6912,16193.0
2017-03-21 13:50:00,44.64,44.64,44.6,44.62,11059.0,33.6912,33.6912,33.661,33.6761,11059.0
2017-03-21 13:55:00,44.62,44.67,44.62,44.64,36828.0,33.6761,33.7138,33.6761,33.6912,36828.0
2017-03-21 14:00:00,44.64,44.65,44.59,44.59,16954.0,33.6912,33.6987,33.6534,33.6534,16954.0
2017-03-21 14:05:00,44.59,44.68,44.58,44.67,28396.0,33.6534,33.7214,33.6459,33.7138,28396.0
2017-03-21 14:10:00,44.66,44.68,44.63,44.68,18255.0,33.7063,33.7214,33.6836,33.7214,18255.0
2017-03-21 14:15:00,44.67,44.75,44.67,44.75,18897.0,33.7138,33.7742,33.7138,33.7742,18897.0
2017-03-21 14:20:00,44.75,44.78,44.75,44.75,14077.0,33.7742,33.7968,33.7742,33.7742,14077.0
2017-03-21 14:25:00,44.75,44.79,44.74,44.75,18062.0,33.7742,33.8044,33.7666,33.7742,18062.0
2017-03-21 14:30:00,44.75,44.82,44.75,44.79,28565.0,33.7742,33.827,33.7742,33.8044,28565.0
2017-03-21 14:35:00,44.79,44.83,44.78,44.82,23830.0,33.8044,33.8346,33.7968,33.827,23830.0
2017-03-21 14:40:00,44.82,44.84,44.8,44.81,16468.0,33.827,33.8421,33.8119,33.8195,16468.0
2017-03-21 14:45:00,44.81,44.81,44.74,44.79,36150.0,33.8195,33.8195,33.7666,33.8044,36150.0
2017-03-21 14:50:00,44.79,44.84,44.77,44.83,28953.0,33.8044,33.8421,33.7893,33.8346,28953.0
2017-03-21 14:55:00,44.82,44.86,44.81,44.85,31961.0,33.827,33.8572,33.8195,33.8497,31961.0
2017-03-21 15:00:00,44.86,44.87,44.79,44.79,39166.0,33.8572,33.8648,33.8044,33.8044,39166.0
2017-03-21 15:05:00,44.79,44.8,44.72,44.73,57478.0,33.8044,33.8119,33.7516,33.7591,57478.0
2017-03-21 15:10:00,44.72,44.73,44.69,44.7,49160.0,33.7516,33.7591,33.7289,33.7365,49160.0
2017-03-21 15:15:00,44.7,44.73,44.68,44.71,54915.0,33.7365,33.7591,33.7214,33.744,54915.0
2017-03-21 15:20:00,44.7,44.71,44.66,44.7,40048.0,33.7365,33.744,33.7063,33.7365,40048.0
2017-03-21 15:25:00,44.7,44.8,44.7,44.8,48185.0,33.7365,33.8119,33.7365,33.8119,48185.0
2017-03-21 15:30:00,44.79,44.82,44.75,44.8,57464.0,33.8044,33.827,33.7742,33.8119,57464.0
2017-03-21 15:35:00,44.8,44.83,44.74,44.74,62318.0,33.8119,33.8346,33.7666,33.7666,62318.0
2017-03-21 15:40:00,44.74,44.76,44.61,44.64,83204.0,33.7666,33.7817,33.6685,33.6912,83204.0
2017-03-21 15:45:00,44.64,44.67,44.58,44.62,93793.0,33.6912,33.7138,33.6459,33.6761,93793.0
2017-03-21 15:50:00,44.62,44.64,44.59,44.63,98198.0,33.6761,33.6912,33.6534,33.6836,98198.0
2017-03-21 15:55:00,44.63,44.66,44.62,44.65,113651.0,33.6836,33.7063,33.6761,33.6987,113651.0
2017-03-22 09:30:00,44.8,45.2,44.79,44.96,40411.0,33.8119,34.1138,33.8044,33.9327,40411.0
2017-03-22 09:35:00,44.95,44.97,44.82,44.97,18054.0,33.9251,33.9402,33.827,33.9402,18054.0
2017-03-22 09:40:00,45.0,45.05,44.93,44.99,34459.0,33.9629,34.0006,33.91,33.9553,34459.0
2017-03-22 09:45:00,44.96,45.06,44.91,45.05,58484.0,33.9327,34.0082,33.895,34.0006,58484.0
2017-03-22 09:50:00,45.05,45.07,45.01,45.05,41372.0,34.0006,34.0157,33.9704,34.0006,41372.0
2017-03-22 09:55:00,45.04,45.12,45.01,45.12,39824.0,33.9931,34.0534,33.9704,34.0534,39824.0
2017-03-22 10:00:00,45.13,45.13,45.04,45.09,83205.0,34.061,34.061,33.9931,34.0308,83205.0
2017-03-22 10:05:00,45.09,45.15,45.05,45.1,53936.0,34.0308,34.0761,34.0006,34.0384,53936.0
2017-03-22 10:10:00,45.1,45.13,45.05,45.11,66292.0,34.0384,34.061,34.0006,34.0459,66292.0
2017-03-22 10:15:00,45.1,45.1,45.05,45.09,41995.0,34.0384,34.0384,34.0006,34.0308,41995.0
2017-03-22 10:20:00,45.09,45.13,45.05,45.1,40784.0,34.0308,34.061,34.0006,34.0384,40784.0
2017-03-22 10:25:00,45.11,45.18,45.1,45.15,39930.0,34.0459,34.0987,34.0384,34.0761,39930.0
2017-03-22 10:30:00,45.15,45.15,45.09,45.12,30595.0,34.0761,34.0761,34.0308,34.0534,30595.0
2017-03-22 10:35:00,45.12,45.16,45.08,45.12,84600.0,34.0534,34.0836,34.0233,34.0534,84600.0
2017-03-22 10:40:00,45.12,45.16,45.12,45.16,88505.0,34.0534,34.0836,34.0534,34.0836,88505.0
2017-03-22 10:45:00,45.16,45.17,45.13,45.14,48352.0,34.0836,34.0912,34.061,34.0685,48352.0
2017-03-22 10:50:00,45.14,45.16,45.14,45.15,57656.0,34.0685,34.0836,34.0685,34.0761,57656.0
2017-03-22 10:55:00,45.15,45.16,45.11,45.14,92531.0,34.0761,34.0836,34.0459,34.0685,92531.0
2017-03-22 11:00:00,45.15,45.18,45.13,45.16,52032.0,34.0761,34.0987,34.061,34.0836,52032.0
2017-03-22 11:05:00,45.17,45.19,45.15,45.15,17807.0,34.0912,34.1063,34.0761,34.0761,17807.0
2017-03-22 11:10:00,45.16,45.22,45.16,45.21,21369.0,34.0836,34.1289,34.0836,34.1214,21369.0
2017-03-22 11:15:00,45.21,45.24,45.2,45.23,25118.0,34.1214,34.144,34.1138,34.1365,25118.0
2017-03-22 11:20:00,45.23,45.29,45.23,45.27,31053.0,34.1365,34.1817,34.1365,34.1667,31053.0
2017-03-22 11:25:00,45.27,45.32,45.25,45.3,31539.0,34.1667,34.2044,34.1516,34.1893,31539.0
2017-03-22 11:30:00,45.3,45.33,45.29,45.3,25147.0,34.1893,34.2119,34.1817,34.1893,25147.0
2017-03-22 11:35:00,45.3,45.33,45.29,45.31,33976.0,34.1893,34.2119,34.1817,34.1968,33976.0
2017-03-22 11:40:00,45.3,45.34,45.29,45.3,29145.0,34.1893,34.2195,34.1817,34.1893,29145.0
2017-03-22 11:45:00,45.3,45.31,45.29,45.3,53058.0,34.1893,34.1968,34.1817,34.1893,53058.0
2017-03-22 11:50:00,45.3,45.31,45.17,45.2,75466.0,34.1893,34.1968,34.0912,34.1138,75466.0
2017-03-22 11:55:00,45.2,45.23,45.19,45.2,386120.0,34.1138,34.1365,34.1063,34.1138,386120.0
2017-03-22 12:00:00,45.2,45.22,45.19,45.21,28846.0,34.1138,34.1289,34.1063,34.1214,28846.0
2017-03-22 12:05:00,45.2,45.22,45.19,45.22,64115.0,34.1138,34.1289,34.1063,34.1289,64115.0
2017-03-22 12:10:00,45.23,45.23,45.19,45.2,20560.0,34.1365,34.1365,34.1063,34.1138,20560.0
2017-03-22 12:15:00,45.2,45.23,45.19,45.22,23199.0,34.1138,34.1365,34.1063,34.1289,23199.0
2017-03-22 12:20:00,45.22,45.23,45.21,45.21,15999.0,34.1289,34.1365,34.1214,34.1214,15999.0
2017-03-22 12:25:00,45.21,45.23,45.19,45.21,19697.0,34.1214,34.1365,34.1063,34.1214,19697.0
2017-03-22 12:30:00,45.21,45.22,45.2,45.2,14318.0,34.1214,34.1289,34.1138,34.1138,14318.0
2017-03-22 12:35:00,45.21,45.22,45.2,45.2,34952.0,34.1214,34.1289,34.1138,34.1138,34952.0
2017-03-22 12:40:00,45.21,45.26,45.2,45.25,30380.0,34.1214,34.1591,34.1138,34.1516,30380.0
2017-03-22 12:45:00,45.25,45.25,45.2,45.22,16754.0,34.1516,34.1516,34.1138,34.1289,16754.0
2017-03-22 12:50:00,45.21,45.22,45.2,45.21,32847.0,34.1214,34.1289,34.1138,34.1214,32847.0
2017-03-22 12:55:00,45.21,45.22,45.2,45.21,21200.0,34.1214,34.1289,34.1138,34.1214,21200.0
2017-03-22 13:00:00,45.21,45.23,45.19,45.21,87710.0,34.1214,34.1365,34.1063,34.1214,87710.0
2017-03-22 13:05:00,45.2,45.22,45.19,45.21,43398.0,34.1138,34.1289,34.1063,34.1214,43398.0
2017-03-22 13:10:00,45.22,45.22,45.19,45.21,30297.0,34.1289,34.1289,34.1063,34.1214,30297.0
2017-03-22 13:15:00,45.21,45.22,45.19,45.21,34314.0,34.1214,34.1289,34.1063,34.1214,34314.0
2017-03-22 13:20:00,45.2,45.21,45.19,45.21,35882.0,34.1138,34.1214,34.1063,34.1214,35882.0
2017-03-22 13:25:00,45.21,45.22,45.2,45.21,13455.0,34.1214,34.1289,34.1138,34.1214,13455.0
2017-03-22 13:30:00,45.21,45.21,45.19,45.2,20805.0,34.1214,34.1214,34.1063,34.1138,20805.0
2017-03-22 13:35:00,45.21,45.22,45.2,45.2,15728.0,34.1214,34.1289,34.1138,34.1138,15728.0
2017-03-22 13:40:00,45.21,45.23,45.19,45.22,20436.0,34.1214,34.1365,34.1063,34.1289,20436.0
2017-03-22 13:45:00,45.23,45.23,45.2,45.2,11537.0,34.1365,34.1365,34.1138,34.1138,11537.0
2017-03-22 13:50:00,45.2,45.22,45.19,45.21,22637.0,34.1138,34.1289,34.1063,34.1214,22637.0
2017-03-22 13:55:00,45.21,45.21,45.13,45.15,31062.0,34.1214,34.1214,34.061,34.0761,31062.0
2017-03-22 14:00:00,45.14,45.17,45.12,45.13,22702.0,34.0685,34.0912,34.0534,34.061,22702.0
2017-03-22 14:05:00,45.13,45.15,45.1,45.15,49082.0,34.061,34.0761,34.0384,34.0761,49082.0
2017-03-22 14:10:00,45.15,45.16,45.12,45.13,39647.0,34.0761,34.0836,34.0534,34.061,39647.0
2017-03-22 14:15:00,45.12,45.12,45.09,45.11,16249.0,34.0534,34.0534,34.0308,34.0459,16249.0
2017-03-22 14:20:00,45.11,45.15,45.11,45.15,22119.0,34.0459,34.0761,34.0459,34.0761,22119.0
2017-03-22 14:25:00,45.14,45.14,45.08,45.08,13778.0,34.0685,34.0685,34.0233,34.0233,13778.0
2017-03-22 14:30:00,45.08,45.11,45.08,45.11,16188.0,34.0233,34.0459,34.0233,34.0459,16188.0
2017-03-22 14:35:00,45.11,45.12,45.09,45.11,15696.0,34.0459,34.0534,34.0308,34.0459,15696.0
2017-03-22 14:40:00,45.11,45.11,45.08,45.08,22067.0,34.0459,34.0459,34.0233,34.0233,22067.0
2017-03-22 14:45:00,45.09,45.12,45.07,45.1,16121.0,34.0308,34.0534,34.0157,34.0384,16121.0
2017-03-22 14:50:00,45.11,45.12,45.09,45.11,17713.0,34.0459,34.0534,34.0308,34.0459,17713.0
2017-03-22 14:55:00,45.12,45.13,45.1,45.11,15654.0,34.0534,34.061,34.0384,34.0459,15654.0
2017-03-22 15:00:00,45.12,45.13,45.09,45.11,15038.0,34.0534,34.061,34.0308,34.0459,15038.0
2017-03-22 15:05:00,45.11,45.13,45.08,45.11,16047.0,34.0459,34.061,34.0233,34.0459,16047.0
2017-03-22 15:10:00,45.11,45.12,45.1,45.1,8705.0,34.0459,34.0534,34.0384,34.0384,8705.0
2017-03-22 15:15:00,45.11,45.13,45.1,45.13,12414.0,34.0459,34.061,34.0384,34.061,12414.0
2017-03-22 15:20:00,45.13,45.14,45.09,45.1,28104.0,34.061,34.0685,34.0308,34.0384,28104.0
2017-03-22 15:25:00,45.1,45.13,45.09,45.11,24019.0,34.0384,34.061,34.0308,34.0459,24019.0
2017-03-22 15:30:00,45.11,45.12,45.09,45.1,23254.0,34.0459,34.0534,34.0308,34.0384,23254.0
2017-03-22 15:35:00,45.09,45.11,45.09,45.09,20482.0,34.0308,34.0459,34.0308,34.0308,20482.0
2017-03-22 15:40:00,45.09,45.11,45.08,45.1,51639.0,34.0308,34.0459,34.0233,34.0384,51639.0
2017-03-22 15:45:00,45.1,45.13,45.1,45.13,38374.0,34.0384,34.061,34.0384,34.061,38374.0
2017-03-22 15:50:00,45.12,45.14,45.1,45.12,58661.0,34.0534,34.0685,34.0384,34.0534,58661.0
2017-03-22 15:55:00,45.11,45.13,45.1,45.11,141361.0,34.0459,34.061,34.0384,34.0459,141361.0
2017-03-23 09:30:00,45.08,45.28,45.01,45.25,42689.0,34.0233,34.1742,33.9704,34.1516,42689.0
2017-03-23 09:35:00,45.2,45.2,45.07,45.08,76100.0,34.1138,34.1138,34.0157,34.0233,76100.0
2017-03-23 09:40:00,45.08,45.2,45.08,45.18,14077.0,34.0233,34.1138,34.0233,34.0987,14077.0
2017-03-23 09:45:00,45.18,45.18,45.15,45.16,18950.0,34.0987,34.0987,34.0761,34.0836,18950.0
2017-03-23 09:50:00,45.16,45.23,45.15,45.21,24743.0,34.0836,34.1365,34.0761,34.1214,24743.0
2017-03-23 09:55:00,45.21,45.21,45.15,45.17,17872.0,34.1214,34.1214,34.0761,34.0912,17872.0
2017-03-23 10:00:00,45.18,45.21,45.15,45.15,28182.0,34.0987,34.1214,34.0761,34.0761,28182.0
2017-03-23 10:05:00,45.14,45.28,45.14,45.28,19089.0,34.0685,34.1742,34.0685,34.1742,19089.0
2017-03-23 10:10:00,45.27,45.28,45.23,45.24,11766.0,34.1667,34.1742,34.1365,34.144,11766.0
2017-03-23 10:15:00,45.24,45.32,45.22,45.27,19604.0,34.144,34.2044,34.1289,34.1667,19604.0
2017-03-23 10:20:00,45.27,45.3,45.24,45.27,13958.0,34.1667,34.1893,34.144,34.1667,13958.0
2017-03-23 10:25:00,45.27,45.33,45.27,45.32,7980.0,34.1667,34.2119,34.1667,34.2044,7980.0
2017-03-23 10:30:00,45.32,45.34,45.31,45.32,12205.0,34.2044,34.2195,34.1968,34.2044,12205.0
2017-03-23 10:35:00,45.32,45.32,45.27,45.31,13137.0,34.2044,34.2044,34.1667,34.1968,13137.0
2017-03-23 10:40:00,45.31,45.34,45.28,45.29,10098.0,34.1968,34.2195,34.1742,34.1817,10098.0
2017-03-23 10:45:00,45.3,45.3,45.27,45.28,14778.0,34.1893,34.1893,34.1667,34.1742,14778.0
2017-03-23 10:50:00,45.28,45.31,45.27,45.31,14233.0,34.1742,34.1968,34.1667,34.1968,14233.0
2017-03-23 10:55:00,45.31,45.39,45.3,45.37,34760.0,34.1968,34.2572,34.1893,34.2421,34760.0
2017-03-23 11:00:00,45.37,45.38,45.32,45.33,16659.0,34.2421,34.2497,34.2044,34.2119,16659.0
2017-03-23 11:05:00,45.34,45.34,45.29,45.34,84270.0,34.2195,34.2195,34.1817,34.2195,84270.0
2017-03-23 11:10:00,45.34,45.36,45.33,45.36,10970.0,34.2195,34.2346,34.2119,34.2346,10970.0
2017-03-23 11:15:00,45.36,45.37,45.34,45.34,12775.0,34.2346,34.2421,34.2195,34.2195,12775.0
2017-03-23 11:20:00,45.35,45.4,45.35,45.39,10778.0,34.227,34.2648,34.227,34.2572,10778.0
2017-03-23 11:25:00,45.38,45.4,45.37,45.38,8045.0,34.2497,34.2648,34.2421,34.2497,8045.0
2017-03-23 11:30:00,45.37,45.37,45.34,45.35,6410.0,34.2421,34.2421,34.2195,34.227,6410.0
2017-03-23 11:35:00,45.35,45.38,45.33,45.36,15193.0,34.227,34.2497,34.2119,34.2346,15193.0
2017-03-23 11:40:00,45.36,45.39,45.35,45.37,16102.0,34.2346,34.2572,34.227,34.2421,16102.0
2017-03-23 11:45:00,45.37,45.37,45.35,45.35,9558.0,34.2421,34.2421,34.227,34.227,9558.0
2017-03-23 11:50:00,45.34,45.35,45.31,45.33,11035.0,34.2195,34.227,34.1968,34.2119,11035.0
2017-03-23 11:55:00,45.32,45.34,45.3,45.31,12705.0,34.2044,34.2195,34.1893,34.1968,12705.0
2017-03-23 12:00:00,45.32,45.33,45.3,45.31,6256.0,34.2044,34.2119,34.1893,34.1968,6256.0
2017-03-23 12:05:00,45.32,45.35,45.31,45.33,29958.0,34.2044,34.227,34.1968,34.2119,29958.0
2017-03-23 12:10:00,45.33,45.35,45.31,45.31,12070.0,34.2119,34.227,34.1968,34.1968,12070.0
2017-03-23 12:15:00,45.3,45.3,45.25,45.26,10709.0,34.1893,34.1893,34.1516,34.1591,10709.0
2017-03-23 12:20:00,45.26,45.28,45.25,45.27,10800.0,34.1591,34.1742,34.1516,34.1667,10800.0
2017-03-23 12:25:00,45.28,45.32,45.27,45.31,17572.0,34.1742,34.2044,34.1667,34.1968,17572.0
2017-03-23 12:30:00,45.3,45.32,45.29,45.31,26727.0,34.1893,34.2044,34.1817,34.1968,26727.0
2017-03-23 12:35:00,45.3,45.32,45.3,45.31,4501.0,34.1893,34.2044,34.1893,34.1968,4501.0
2017-03-23 12:40:00,45.31,45.33,45.3,45.31,8728.0,34.1968,34.2119,34.1893,34.1968,8728.0
2017-03-23 12:45:00,45.32,45.32,45.29,45.3,22676.0,34.2044,34.2044,34.1817,34.1893,22676.0
2017-03-23 12:50:00,45.3,45.31,45.29,45.31,27541.0,34.1893,34.1968,34.1817,34.1968,27541.0
2017-03-23 12:55:00,45.31,45.34,45.31,45.33,15911.0,34.1968,34.2195,34.1968,34.2119,15911.0
2017-03-23 13:00:00,45.34,45.37,45.31,45.33,27179.0,34.2195,34.2421,34.1968,34.2119,27179.0
2017-03-23 13:05:00,45.34,45.36,45.32,45.35,69941.0,34.2195,34.2346,34.2044,34.227,69941.0
2017-03-23 13:10:00,45.35,45.36,45.28,45.29,61760.0,34.227,34.2346,34.1742,34.1817,61760.0
2017-03-23 13:15:00,45.29,45.32,45.23,45.29,60171.0,34.1817,34.2044,34.1365,34.1817,60171.0
2017-03-23 13:20:00,45.28,45.33,45.27,45.32,27516.0,34.1742,34.2119,34.1667,34.2044,27516.0
2017-03-23 13:25:00,45.32,45.33,45.23,45.23,105448.0,34.2044,34.2119,34.1365,34.1365,105448.0
2017-03-23 13:30:00,45.24,45.29,45.24,45.28,40861.0,34.144,34.1817,34.144,34.1742,40861.0
2017-03-23 13:35:00,45.28,45.29,45.27,45.28,25273.0,34.1742,34.1817,34.1667,34.1742,25273.0
2017-03-23 13:40:00,45.28,45.33,45.27,45.31,16484.0,34.1742,34.2119,34.1667,34.1968,16484.0
2017-03-23 13:45:00,45.31,45.33,45.29,45.31,6912.0,34.1968,34.2119,34.1817,34.1968,6912.0
2017-03-23 13:50:00,45.31,45.32,45.28,45.29,7992.0,34.1968,34.2044,34.1742,34.1817,7992.0
2017-03-23 13:55:00,45.3,45.32,45.28,45.29,5201.0,34.1893,34.2044,34.1742,34.1817,5201.0
2017-03-23 14:00:00,45.29,45.3,45.27,45.28,24996.0,34.1817,34.1893,34.1667,34.1742,24996.0
2017-03-23 14:05:00,45.28,45.28,45.22,45.24,19959.0,34.1742,34.1742,34.1289,34.144,19959.0
2017-03-23 14:10:00,45.23,45.26,45.21,45.25,15555.0,34.1365,34.1591,34.1214,34.1516,15555.0
2017-03-23 14:15:00,45.25,45.28,45.24,45.25,17157.0,34.1516,34.1742,34.144,34.1516,17157.0
2017-03-23 14:20:00,45.26,45.27,45.24,45.26,14774.0,34.1591,34.1667,34.144,34.1591,14774.0
2017-03-23 14:25:00,45.26,45.26,45.19,45.19,86606.0,34.1591,34.1591,34.1063,34.1063,86606.0
2017-03-23 14:30:00,45.18,45.19,45.13,45.13,13362.0,34.0987,34.1063,34.061,34.061,13362.0
2017-03-23 14:35:00,45.13,45.14,45.09,45.11,14960.0,34.061,34.0685,34.0308,34.0459,14960.0
2017-03-23 14:40:00,45.12,45.18,45.11,45.17,63648.0,34.0534,34.0987,34.0459,34.0912,63648.0
2017-03-23 14:45:00,45.16,45.22,45.15,45.2,57263.0,34.0836,34.1289,34.0761,34.1138,57263.0
2017-03-23 14:50:00,45.2,45.21,45.17,45.17,19145.0,34.1138,34.1214,34.0912,34.0912,19145.0
2017-03-23 14:55:00,45.18,45.2,45.15,45.16,29046.0,34.0987,34.1138,34.0761,34.0836,29046.0
2017-03-23 15:00:00,45.15,45.15,45.06,45.06,18484.0,34.0761,34.0761,34.0082,34.0082,18484.0
2017-03-23 15:05:00,45.07,45.09,45.04,45.04,18754.0,34.0157,34.0308,33.9931,33.9931,18754.0
2017-03-23 15:10:00,45.04,45.06,44.97,44.99,22375.0,33.9931,34.0082,33.9402,33.9553,22375.0
2017-03-23 15:15:00,44.99,45.01,44.94,44.96,39333.0,33.9553,33.9704,33.9176,33.9327,39333.0
2017-03-23 15:20:00,44.97,45.05,44.96,45.04,37003.0,33.9402,34.0006,33.9327,33.9931,37003.0
2017-03-23 15:25:00,45.04,45.06,44.98,44.99,48293.0,33.9931,34.0082,33.9478,33.9553,48293.0
2017-03-23 15:30:00,44.99,45.01,44.92,44.96,38361.0,33.9553,33.9704,33.9025,33.9327,38361.0
2017-03-23 15:35:00,44.96,45.0,44.95,44.99,41010.0,33.9327,33.9629,33.9251,33.9553,41010.0
2017-03-23 15:40:00,45.0,45.01,44.95,44.96,32289.0,33.9629,33.9704,33.9251,33.9327,32289.0
2017-03-23 15:45:00,44.96,45.03,44.95,45.03,69337.0,33.9327,33.9855,33.9251,33.9855,69337.0
2017-03-23 15:50:00,45.02,45.03,44.98,45.03,73177.0,33.978,33.9855,33.9478,33.9855,73177.0
2017-03-23 15:55:00,45.02,45.09,45.0,45.07,160395.0,33.978,34.0308,33.9629,34.0157,160395.0
2017-03-24 09:30:00,44.98,45.05,44.98,44.99,21592.0,33.9478,34.0006,33.9478,33.9553,21592.0
2017-03-24 09:35:00,44.96,45.03,44.93,45.03,5798.0,33.9327,33.9855,33.91,33.9855,5798.0
2017-03-24 09:40:00,45.05,45.1,45.04,45.07,3710.0,34.0006,34.0384,33.9931,34.0157,3710.0
2017-03-24 09:45:00,45.08,45.12,45.07,45.09,4207.0,34.0233,34.0534,34.0157,34.0308,4207.0
2017-03-24 09:50:00,45.09,45.12,45.07,45.11,9170.0,34.0308,34.0534,34.0157,34.0459,9170.0
2017-03-24 09:55:00,45.11,45.17,45.11,45.16,8735.0,34.0459,34.0912,34.0459,34.0836,8735.0
2017-03-24 10:00:00,45.15,45.15,45.1,45.14,8309.0,34.0761,34.0761,34.0384,34.0685,8309.0
2017-03-24 10:05:00,45.13,45.15,45.12,45.13,4719.0,34.061,34.0761,34.0534,34.061,4719.0
2017-03-24 10:10:00,45.13,45.14,45.1,45.1,7338.0,34.061,34.0685,34.0384,34.0384,7338.0
2017-03-24 10:15:00,45.11,45.12,45.04,45.07,11850.0,34.0459,34.0534,33.9931,34.0157,11850.0
2017-03-24 10:20:00,45.07,45.12,45.05,45.11,11147.0,34.0157,34.0534,34.0006,34.0459,11147.0
2017-03-24 10:25:00,45.12,45.19,45.1,45.18,9649.0,34.0534,34.1063,34.0384,34.0987,9649.0
2017-03-24 10:30:00,45.18,45.25,45.18,45.21,9668.0,34.0987,34.1516,34.0987,34.1214,9668.0
2017-03-24 10:35:00,45.21,45.28,45.21,45.25,5375.0,34.1214,34.1742,34.1214,34.1516,5375.0
2017-03-24 10:40:00,45.25,45.29,45.24,45.25,6457.0,34.1516,34.1817,34.144,34.1516,6457.0
2017-03-24 10:45:00,45.25,45.28,45.23,45.24,10964.0,34.1516,34.1742,34.1365,34.144,10964.0
2017-03-24 10:50:00,45.25,45.26,45.23,45.25,6800.0,34.1516,34.1591,34.1365,34.1516,6800.0
2017-03-24 10:55:00,45.25,45.32,45.25,45.3,25063.0,34.1516,34.2044,34.1516,34.1893,25063.0
2017-03-24 11:00:00,45.3,45.31,45.26,45.26,8710.0,34.1893,34.1968,34.1591,34.1591,8710.0
2017-03-24 11:05:00,45.27,45.29,45.25,45.29,11230.0,34.1667,34.1817,34.1516,34.1817,11230.0
2017-03-24 11:10:00,45.29,45.35,45.29,45.34,12942.0,34.1817,34.227,34.1817,34.2195,12942.0
2017-03-24 11:15:00,45.34,45.39,45.34,45.37,9847.0,34.2195,34.2572,34.2195,34.2421,9847.0
2017-03-24 11:20:00,45.36,45.39,45.34,45.39,12578.0,34.2346,34.2572,34.2195,34.2572,12578.0
2017-03-24 11:25:00,45.39,45.39,45.36,45.36,15788.0,34.2572,34.2572,34.2346,34.2346,15788.0
2017-03-24 11:30:00,45.35,45.36,45.32,45.33,12292.0,34.227,34.2346,34.2044,34.2119,12292.0
2017-03-24 11:35:00,45.32,45.33,45.29,45.3,12216.0,34.2044,34.2119,34.1817,34.1893,12216.0
2017-03-24 11:40:00,45.3,45.31,45.27,45.28,14360.0,34.1893,34.1968,34.1667,34.1742,14360.0
2017-03-24 11:45:00,45.28,45.28,45.25,45.26,8124.0,34.1742,34.1742,34.1516,34.1591,8124.0
2017-03-24 11:50:00,45.26,45.29,45.25,45.29,12330.0,34.1591,34.1817,34.1516,34.1817,12330.0
2017-03-24 11:55:00,45.29,45.31,45.27,45.28,9621.0,34.1817,34.1968,34.1667,34.1742,9621.0
2017-03-24 12:00:00,45.28,45.28,45.23,45.23,17272.0,34.1742,34.1742,34.1365,34.1365,17272.0
2017-03-24 12:05:00,45.22,45.25,45.22,45.23,19328.0,34.1289,34.1516,34.1289,34.1365,19328.0
2017-03-24 12:10:00,45.23,45.25,45.19,45.22,22606.0,34.1365,34.1516,34.1063,34.1289,22606.0
2017-03-24 12:15:00,45.21,45.21,45.18,45.2,16339.0,34.1214,34.1214,34.0987,34.1138,16339.0
2017-03-24 12:20:00,45.19,45.24,45.19,45.23,12277.0,34.1063,34.144,34.1063,34.1365,12277.0
2017-03-24 12:25:00,45.23,45.27,45.22,45.26,11694.0,34.1365,34.1667,34.1289,34.1591,11694.0
2017-03-24 12:30:00,45.27,45.27,45.23,45.24,10216.0,34.1667,34.1667,34.1365,34.144,10216.0
2017-03-24 12:35:00,45.24,45.25,45.23,45.24,8298.0,34.144,34.1516,34.1365,34.144,8298.0
2017-03-24 12:40:00,45.24,45.25,45.22,45.25,6160.0,34.144,34.1516,34.1289,34.1516,6160.0
2017-03-24 12:45:00,45.25,45.26,45.23,45.25,5901.0,34.1516,34.1591,34.1365,34.1516,5901.0
2017-03-24 12:50:00,45.26,45.26,45.21,45.24,10732.0,34.1591,34.1591,34.1214,34.144,10732.0
2017-03-24 12:55:00,45.24,45.26,45.22,45.24,5027.0,34.144,34.1591,34.1289,34.144,5027.0
2017-03-24 13:00:00,45.25,45.27,45.24,45.27,7000.0,34.1516,34.1667,34.144,34.1667,7000.0
2017-03-24 13:05:00,45.26,45.26,45.23,45.23,6932.0,34.1591,34.1591,34.1365,34.1365,6932.0
2017-03-24 13:10:00,45.22,45.22,45.17,45.18,5824.0,34.1289,34.1289,34.0912,34.0987,5824.0
2017-03-24 13:15:00,45.18,45.2,45.17,45.2,6523.0,34.0987,34.1138,34.0912,34.1138,6523.0
2017-03-24 13:20:00,45.2,45.2,45.18,45.18,4700.0,34.1138,34.1138,34.0987,34.0987,4700.0
2017-03-24 13:25:00,45.18,45.23,45.18,45.22,7886.0,34.0987,34.1365,34.0987,34.1289,7886.0
2017-03-24 13:30:00,45.21,45.22,45.18,45.18,7696.0,34.1214,34.1289,34.0987,34.0987,7696.0
2017-03-24 13:35:00,45.18,45.18,45.16,45.17,4392.0,34.0987,34.0987,34.0836,34.0912,4392.0
2017-03-24 13:40:00,45.16,45.19,45.15,45.18,5867.0,34.0836,34.1063,34.0761,34.0987,5867.0
2017-03-24 13:45:00,45.19,45.21,45.17,45.21,7097.0,34.1063,34.1214,34.0912,34.1214,7097.0
2017-03-24 13:50:00,45.21,45.26,45.2,45.25,8861.0,34.1214,34.1591,34.1138,34.1516,8861.0
2017-03-24 13:55:00,45.24,45.25,45.23,45.25,11396.0,34.144,34.1516,34.1365,34.1516,11396.0
2017-03-24 14:00:00,45.25,45.27,45.24,45.25,8918.0,34.1516,34.1667,34.144,34.1516,8918.0
2017-03-24 14:05:00,45.24,45.27,45.23,45.24,10925.0,34.144,34.1667,34.1365,34.144,10925.0
2017-03-24 14:10:00,45.24,45.29,45.24,45.29,33799.0,34.144,34.1817,34.144,34.1817,33799.0
2017-03-24 14:15:00,45.28,45.32,45.27,45.32,14616.0,34.1742,34.2044,34.1667,34.2044,14616.0
2017-03-24 14:20:00,45.32,45.32,45.3,45.32,18339.0,34.2044,34.2044,34.1893,34.2044,18339.0
2017-03-24 14:25:00,45.32,45.33,45.3,45.33,11315.0,34.2044,34.2119,34.1893,34.2119,11315.0
2017-03-24 14:30:00,45.33,45.34,45.32,45.33,10062.0,34.2119,34.2195,34.2044,34.2119,10062.0
2017-03-24 14:35:00,45.34,45.34,45.31,45.33,9269.0,34.2195,34.2195,34.1968,34.2119,9269.0
2017-03-24 14:40:00,45.33,45.33,45.26,45.26,18779.0,34.2119,34.2119,34.1591,34.1591,18779.0
2017-03-24 14:45:00,45.26,45.27,45.23,45.26,17727.0,34.1591,34.1667,34.1365,34.1591,17727.0
2017-03-24 14:50:00,45.25,45.25,45.22,45.23,11650.0,34.1516,34.1516,34.1289,34.1365,11650.0
2017-03-24 14:55:00,45.23,45.23,45.17,45.19,21947.0,34.1365,34.1365,34.0912,34.1063,21947.0
2017-03-24 15:00:00,45.19,45.21,45.12,45.14,32621.0,34.1063,34.1214,34.0534,34.0685,32621.0
2017-03-24 15:05:00,45.13,45.14,45.11,45.14,16609.0,34.061,34.0685,34.0459,34.0685,16609.0
2017-03-24 15:10:00,45.14,45.15,45.08,45.09,19339.0,34.0685,34.0761,34.0233,34.0308,19339.0
2017-03-24 15:15:00,45.09,45.11,45.05,45.07,24962.0,34.0308,34.0459,34.0006,34.0157,24962.0
2017-03-24 15:20:00,45.08,45.12,45.07,45.12,18598.0,34.0233,34.0534,34.0157,34.0534,18598.0
2017-03-24 15:25:00,45.12,45.13,45.09,45.13,28887.0,34.0534,34.061,34.0308,34.061,28887.0
2017-03-24 15:30:00,45.13,45.18,45.09,45.16,41246.0,34.061,34.0987,34.0308,34.0836,41246.0
2017-03-24 15:35:00,45.16,45.17,45.12,45.16,29524.0,34.0836,34.0912,34.0534,34.0836,29524.0
2017-03-24 15:40:00,45.16,45.21,45.14,45.21,39293.0,34.0836,34.1214,34.0685,34.1214,39293.0
2017-03-24 15:45:00,45.2,45.21,45.09,45.12,58010.0,34.1138,34.1214,34.0308,34.0534,58010.0
2017-03-24 15:50:00,45.13,45.24,45.11,45.21,85546.0,34.061,34.144,34.0459,34.1214,85546.0
2017-03-24 15:55:00,45.21,45.21,45.13,45.16,221868.0,34.1214,34.1214,34.061,34.0836,221868.0
2017-03-27 09:30:00,45.44,45.57,45.34,45.44,53162.0,34.295,34.3931,34.2195,34.295,53162.0
2017-03-27 09:35:00,45.47,45.47,45.33,45.34,15936.0,34.3176,34.3176,34.2119,34.2195,15936.0
2017-03-27 09:40:00,45.34,45.35,45.24,45.24,27204.0,34.2195,34.227,34.144,34.144,27204.0
2017-03-27 09:45:00,45.25,45.26,45.08,45.12,76422.0,34.1516,34.1591,34.0233,34.0534,76422.0
2017-03-27 09:50:00,45.13,45.13,45.02,45.1,37658.0,34.061,34.061,33.978,34.0384,37658.0
2017-03-27 09:55:00,45.1,45.14,45.06,45.13,26538.0,34.0384,34.0685,34.0082,34.061,26538.0
2017-03-27 10:00:00,45.13,45.13,44.99,45.0,15540.0,34.061,34.061,33.9553,33.9629,15540.0
2017-03-27 10:05:00,45.0,45.01,44.87,44.88,19183.0,33.9629,33.9704,33.8648,33.8723,19183.0
2017-03-27 10:10:00,44.89,44.9,44.78,44.79,20497.0,33.8799,33.8874,33.7968,33.8044,20497.0
2017-03-27 10:15:00,44.79,44.8,44.76,44.76,15727.0,33.8044,33.8119,33.7817,33.7817,15727.0
2017-03-27 10:20:00,44.76,44.77,44.68,44.68,49674.0,33.7817,33.7893,33.7214,33.7214,49674.0
2017-03-27 10:25:00,44.68,44.73,44.68,44.69,17684.0,33.7214,33.7591,33.7214,33.7289,17684.0
2017-03-27 10:30:00,44.69,44.71,44.67,44.68,11902.0,33.7289,33.744,33.7138,33.7214,11902.0
2017-03-27 10:35:00,44.68,44.68,44.64,44.65,25167.0,33.7214,33.7214,33.6912,33.6987,25167.0
2017-03-27 10:40:00,44.66,44.67,44.61,44.63,29303.0,33.7063,33.7138,33.6685,33.6836,29303.0
2017-03-27 10:45:00,44.63,44.7,44.61,44.69,29646.0,33.6836,33.7365,33.6685,33.7289,29646.0
2017-03-27 10:50:00,44.69,44.73,44.69,44.73,11382.0,33.7289,33.7591,33.7289,33.7591,11382.0
2017-03-27 10:55:00,44.73,44.77,44.73,44.76,9248.0,33.7591,33.7893,33.7591,33.7817,9248.0
2017-03-27 11:00:00,44.76,44.82,44.76,44.8,9558.0,33.7817,33.827,33.7817,33.8119,9558.0
2017-03-27 11:05:00,44.8,44.82,44.77,44.78,12272.0,33.8119,33.827,33.7893,33.7968,12272.0
2017-03-27 11:10:00,44.77,44.8,44.75,44.77,9131.0,33.7893,33.8119,33.7742,33.7893,9131.0
2017-03-27 11:15:00,44.77,44.77,44.71,44.73,10250.0,33.7893,33.7893,33.744,33.7591,10250.0
2017-03-27 11:20:00,44.73,44.74,44.72,44.73,8778.0,33.7591,33.7666,33.7516,33.7591,8778.0
2017-03-27 11:25:00,44.73,44.75,44.65,44.65,9057.0,33.7591,33.7742,33.6987,33.6987,9057.0
2017-03-27 11:30:00,44.65,44.66,44.62,44.62,10728.0,33.6987,33.7063,33.6761,33.6761,10728.0
2017-03-27 11:35:00,44.63,44.68,44.62,44.66,9566.0,33.6836,33.7214,33.6761,33.7063,9566.0
2017-03-27 11:40:00,44.65,44.65,44.59,44.62,18469.0,33.6987,33.6987,33.6534,33.6761,18469.0
2017-03-27 11:45:00,44.62,44.65,44.62,44.65,6706.0,33.6761,33.6987,33.6761,33.6987,6706.0
2017-03-27 11:50:00,44.65,44.7,44.64,44.68,9670.0,33.6987,33.7365,33.6912,33.7214,9670.0
2017-03-27 11:55:00,44.69,44.69,44.65,44.65,4531.0,33.7289,33.7289,33.6987,33.6987,4531.0
2017-03-27 12:00:00,44.65,44.68,44.65,44.67,5781.0,33.6987,33.7214,33.6987,33.7138,5781.0
2017-03-27 12:05:00,44.66,44.66,44.62,44.64,5937.0,33.7063,33.7063,33.6761,33.6912,5937.0
2017-03-27 12:10:00,44.64,44.64,44.61,44.62,4873.0,33.6912,33.6912,33.6685,33.6761,4873.0
2017-03-27 12:15:00,44.63,44.65,44.62,44.65,9345.0,33.6836,33.6987,33.6761,33.6987,9345.0
2017-03-27 12:20:00,44.65,44.68,44.64,44.66,6970.0,33.6987,33.7214,33.6912,33.7063,6970.0
2017-03-27 12:25:00,44.67,44.67,44.62,44.64,5178.0,33.7138,33.7138,33.6761,33.6912,5178.0
2017-03-27 12:30:00,44.63,44.66,44.61,44.62,12437.0,33.6836,33.7063,33.6685,33.6761,12437.0
2017-03-27 12:35:00,44.62,44.65,44.61,44.65,4814.0,33.6761,33.6987,33.6685,33.6987,4814.0
2017-03-27 12:40:00,44.65,44.69,44.65,44.69,5035.0,33.6987,33.7289,33.6987,33.7289,5035.0
2017-03-27 12:45:00,44.69,44.7,44.68,44.69,5998.0,33.7289,33.7365,33.7214,33.7289,5998.0
2017-03-27 12:50:00,44.69,44.73,44.68,44.72,10033.0,33.7289,33.7591,33.7214,33.7516,10033.0
2017-03-27 12:55:00,44.73,44.73,44.68,44.69,6884.0,33.7591,33.7591,33.7214,33.7289,6884.0
2017-03-27 13:00:00,44.68,44.69,44.66,44.68,6254.0,33.7214,33.7289,33.7063,33.7214,6254.0
2017-03-27 13:05:00,44.68,44.68,44.66,44.66,14860.0,33.7214,33.7214,33.7063,33.7063,14860.0
2017-03-27 13:10:00,44.66,44.69,44.66,44.67,9971.0,33.7063,33.7289,33.7063,33.7138,9971.0
2017-03-27 13:15:00,44.68,44.68,44.64,44.65,7888.0,33.7214,33.7214,33.6912,33.6987,7888.0
2017-03-27 13:20:00,44.65,44.66,44.64,44.65,7114.0,33.6987,33.7063,33.6912,33.6987,7114.0
2017-03-27 13:25:00,44.65,44.68,44.63,44.68,16182.0,33.6987,33.7214,33.6836,33.7214,16182.0
2017-03-27 13:30:00,44.68,44.68,44.65,44.66,36315.0,33.7214,33.7214,33.6987,33.7063,36315.0
2017-03-27 13:35:00,44.67,44.68,44.64,44.66,7407.0,33.7138,33.7214,33.6912,33.7063,7407.0
2017-03-27 13:40:00,44.65,44.65,44.63,44.64,6255.0,33.6987,33.6987,33.6836,33.6912,6255.0
2017-03-27 13:45:00,44.63,44.65,44.63,44.65,5000.0,33.6836,33.6987,33.6836,33.6987,5000.0
2017-03-27 13:50:00,44.65,44.68,44.64,44.67,11921.0,33.6987,33.7214,33.6912,33.7138,11921.0
2017-03-27 13:55:00,44.67,44.68,44.66,44.67,13200.0,33.7138,33.7214,33.7063,33.7138,13200.0
2017-03-27 14:00:00,44.68,44.72,44.68,44.71,9282.0,33.7214,33.7516,33.7214,33.744,9282.0
2017-03-27 14:05:00,44.7,44.72,44.69,44.7,8641.0,33.7365,33.7516,33.7289,33.7365,8641.0
2017-03-27 14:10:00,44.7,44.7,44.68,44.69,5213.0,33.7365,33.7365,33.7214,33.7289,5213.0
2017-03-27 14:15:00,44.68,44.68,44.63,44.65,9617.0,33.7214,33.7214,33.6836,33.6987,9617.0
2017-03-27 14:20:00,44.65,44.66,44.61,44.62,8124.0,33.6987,33.7063,33.6685,33.6761,8124.0
2017-03-27 14:25:00,44.61,44.63,44.61,44.62,7328.0,33.6685,33.6836,33.6685,33.6761,7328.0
2017-03-27 14:30:00,44.61,44.66,44.6,44.65,13946.0,33.6685,33.7063,33.661,33.6987,13946.0
2017-03-27 14:35:00,44.66,44.67,44.64,44.66,7116.0,33.7063,33.7138,33.6912,33.7063,7116.0
2017-03-27 14:40:00,44.66,44.68,44.63,44.68,15768.0,33.7063,33.7214,33.6836,33.7214,15768.0
2017-03-27 14:45:00,44.68,44.72,44.66,44.72,11527.0,33.7214,33.7516,33.7063,33.7516,11527.0
2017-03-27 14:50:00,44.72,44.73,44.69,44.71,13477.0,33.7516,33.7591,33.7289,33.744,13477.0
2017-03-27 14:55:00,44.71,44.77,44.7,44.75,11517.0,33.744,33.7893,33.7365,33.7742,11517.0
2017-03-27 15:00:00,44.76,44.81,44.75,44.81,12422.0,33.7817,33.8195,33.7742,33.8195,12422.0
2017-03-27 15:05:00,44.8,44.81,44.75,44.75,16093.0,33.8119,33.8195,33.7742,33.7742,16093.0
2017-03-27 15:10:00,44.75,44.75,44.73,44.75,14997.0,33.7742,33.7742,33.7591,33.7742,14997.0
2017-03-27 15:15:00,44.76,44.78,44.74,44.78,16019.0,33.7817,33.7968,33.7666,33.7968,16019.0
2017-03-27 15:20:00,44.78,44.79,44.75,44.78,26527.0,33.7968,33.8044,33.7742,33.7968,26527.0
2017-03-27 15:25:00,44.77,44.77,44.75,44.77,19073.0,33.7893,33.7893,33.7742,33.7893,19073.0
2017-03-27 15:30:00,44.76,44.8,44.75,44.79,25979.0,33.7817,33.8119,33.7742,33.8044,25979.0
2017-03-27 15:35:00,44.79,44.8,44.76,44.8,32232.0,33.8044,33.8119,33.7817,33.8119,32232.0
2017-03-27 15:40:00,44.8,44.82,44.78,44.8,31677.0,33.8119,33.827,33.7968,33.8119,31677.0
2017-03-27 15:45:00,44.8,44.81,44.76,44.77,32653.0,33.8119,33.8195,33.7817,33.7893,32653.0
2017-03-27 15:50:00,44.76,44.77,44.74,44.75,79512.0,33.7817,33.7893,33.7666,33.7742,79512.0
2017-03-27 15:55:00,44.75,44.77,44.73,44.75,108227.0,33.7742,33.7893,33.7591,33.7742,108227.0
2017-03-28 09:30:00,44.62,44.67,44.47,44.63,52046.0,33.6761,33.7138,33.5629,33.6836,52046.0
2017-03-28 09:35:00,44.62,44.72,44.62,44.64,59818.0,33.6761,33.7516,33.6761,33.6912,59818.0
2017-03-28 09:40:00,44.62,44.68,44.62,44.66,20862.0,33.6761,33.7214,33.6761,33.7063,20862.0
2017-03-28 09:45:00,44.66,44.66,44.62,44.62,22787.0,33.7063,33.7063,33.6761,33.6761,22787.0
2017-03-28 09:50:00,44.6,44.6,44.49,44.51,18420.0,33.661,33.661,33.578,33.5931,18420.0
2017-03-28 09:55:00,44.52,44.61,44.51,44.54,45070.0,33.6006,33.6685,33.5931,33.6157,45070.0
2017-03-28 10:00:00,44.53,44.65,44.49,44.57,200442.0,33.6082,33.6987,33.578,33.6383,200442.0
2017-03-28 10:05:00,44.56,44.68,44.56,44.65,58081.0,33.6308,33.7214,33.6308,33.6987,58081.0
2017-03-28 10:10:00,44.65,44.66,44.56,44.62,49420.0,33.6987,33.7063,33.6308,33.6761,49420.0
2017-03-28 10:15:00,44.62,44.63,44.56,44.58,17308.0,33.6761,33.6836,33.6308,33.6459,17308.0
2017-03-28 10:20:00,44.58,44.63,44.58,44.6,91695.0,33.6459,33.6836,33.6459,33.661,91695.0
2017-03-28 10:25:00,44.6,44.63,44.54,44.54,34920.0,33.661,33.6836,33.6157,33.6157,34920.0
2017-03-28 10:30:00,44.55,44.57,44.46,44.48,42860.0,33.6232,33.6383,33.5553,33.5704,42860.0
2017-03-28 10:35:00,44.48,44.49,44.4,44.41,15580.0,33.5704,33.578,33.51,33.5176,15580.0
2017-03-28 10:40:00,44.42,44.43,44.37,44.38,14108.0,33.5251,33.5327,33.4874,33.4949,14108.0
2017-03-28 10:45:00,44.38,44.44,44.36,44.44,15972.0,33.4949,33.5402,33.4798,33.5402,15972.0
2017-03-28 10:50:00,44.44,44.5,44.44,44.49,14474.0,33.5402,33.5855,33.5402,33.578,14474.0
2017-03-28 10:55:00,44.5,44.5,44.44,44.45,19423.0,33.5855,33.5855,33.5402,33.5478,19423.0
2017-03-28 11:00:00,44.44,44.47,44.41,44.41,14167.0,33.5402,33.5629,33.5176,33.5176,14167.0
2017-03-28 11:05:00,44.41,44.43,44.4,44.4,23596.0,33.5176,33.5327,33.51,33.51,23596.0
2017-03-28 11:10:00,44.4,44.42,44.37,44.38,26751.0,33.51,33.5251,33.4874,33.4949,26751.0
2017-03-28 11:15:00,44.38,44.42,44.37,44.41,34048.0,33.4949,33.5251,33.4874,33.5176,34048.0
2017-03-28 11:20:00,44.41,44.45,44.41,44.45,20088.0,33.5176,33.5478,33.5176,33.5478,20088.0
2017-03-28 11:25:00,44.44,44.48,44.44,44.47,29067.0,33.5402,33.5704,33.5402,33.5629,29067.0
2017-03-28 11:30:00,44.48,44.53,44.47,44.53,14606.0,33.5704,33.6082,33.5629,33.6082,14606.0
2017-03-28 11:35:00,44.53,44.53,44.44,44.45,28047.0,33.6082,33.6082,33.5402,33.5478,28047.0
2017-03-28 11:40:00,44.45,44.45,44.43,44.44,16704.0,33.5478,33.5478,33.5327,33.5402,16704.0
2017-03-28 11:45:00,44.44,44.54,44.43,44.54,23712.0,33.5402,33.6157,33.5327,33.6157,23712.0
2017-03-28 11:50:00,44.55,44.59,44.54,44.59,18413.0,33.6232,33.6534,33.6157,33.6534,18413.0
2017-03-28 11:55:00,44.59,44.61,44.56,44.58,10279.0,33.6534,33.6685,33.6308,33.6459,10279.0
2017-03-28 12:00:00,44.58,44.58,44.56,44.57,15935.0,33.6459,33.6459,33.6308,33.6383,15935.0
2017-03-28 12:05:00,44.56,44.57,44.52,44.53,27457.0,33.6308,33.6383,33.6006,33.6082,27457.0
2017-03-28 12:10:00,44.53,44.53,44.51,44.53,22326.0,33.6082,33.6082,33.5931,33.6082,22326.0
2017-03-28 12:15:00,44.53,44.54,44.5,44.51,16796.0,33.6082,33.6157,33.5855,33.5931,16796.0
2017-03-28 12:20:00,44.51,44.52,44.47,44.47,11255.0,33.5931,33.6006,33.5629,33.5629,11255.0
2017-03-28 12:25:00,44.48,44.49,44.47,44.47,8521.0,33.5704,33.578,33.5629,33.5629,8521.0
2017-03-28 12:30:00,44.48,44.48,44.46,44.48,20912.0,33.5704,33.5704,33.5553,33.5704,20912.0
2017-03-28 12:35:00,44.47,44.49,44.46,44.48,15427.0,33.5629,33.578,33.5553,33.5704,15427.0
2017-03-28 12:40:00,44.48,44.48,44.45,44.46,4271.0,33.5704,33.5704,33.5478,33.5553,4271.0
2017-03-28 12:45:00,44.46,44.46,44.44,44.45,80364.0,33.5553,33.5553,33.5402,33.5478,80364.0
2017-03-28 12:50:00,44.45,44.45,44.41,44.41,16594.0,33.5478,33.5478,33.5176,33.5176,16594.0
2017-03-28 12:55:00,44.42,44.44,44.41,44.43,22518.0,33.5251,33.5402,33.5176,33.5327,22518.0
2017-03-28 13:00:00,44.43,44.53,44.42,44.53,33106.0,33.5327,33.6082,33.5251,33.6082,33106.0
2017-03-28 13:05:00,44.53,44.53,44.45,44.46,48843.0,33.6082,33.6082,33.5478,33.5553,48843.0
2017-03-28 13:10:00,44.46,44.49,44.45,44.48,24086.0,33.5553,33.578,33.5478,33.5704,24086.0
2017-03-28 13:15:00,44.48,44.5,44.46,44.46,26575.0,33.5704,33.5855,33.5553,33.5553,26575.0
2017-03-28 13:20:00,44.45,44.46,44.43,44.45,22128.0,33.5478,33.5553,33.5327,33.5478,22128.0
2017-03-28 13:25:00,44.44,44.44,44.43,44.44,10072.0,33.5402,33.5402,33.5327,33.5402,10072.0
2017-03-28 13:30:00,44.43,44.44,44.42,44.43,69477.0,33.5327,33.5402,33.5251,33.5327,69477.0
2017-03-28 13:35:00,44.43,44.43,44.38,44.39,24139.0,33.5327,33.5327,33.4949,33.5025,24139.0
2017-03-28 13:40:00,44.4,44.4,44.35,44.37,41102.0,33.51,33.51,33.4723,33.4874,41102.0
2017-03-28 13:45:00,44.37,44.37,44.31,44.34,48343.0,33.4874,33.4874,33.4421,33.4648,48343.0
2017-03-28 13:50:00,44.34,44.35,44.32,44.35,21084.0,33.4648,33.4723,33.4497,33.4723,21084.0
2017-03-28 13:55:00,44.34,44.38,44.33,44.34,34255.0,33.4648,33.4949,33.4572,33.4648,34255.0
2017-03-28 14:00:00,44.33,44.33,44.28,44.3,22178.0,33.4572,33.4572,33.4195,33.4346,22178.0
2017-03-28 14:05:00,44.3,44.3,44.21,44.22,37333.0,33.4346,33.4346,33.3666,33.3742,37333.0
2017-03-28 14:10:00,44.22,44.25,44.21,44.23,38124.0,33.3742,33.3968,33.3666,33.3817,38124.0
2017-03-28 14:15:00,44.23,44.28,44.23,44.28,32075.0,33.3817,33.4195,33.3817,33.4195,32075.0
2017-03-28 14:20:00,44.28,44.34,44.27,44.34,11618.0,33.4195,33.4648,33.4119,33.4648,11618.0
2017-03-28 14:25:00,44.34,44.38,44.32,44.37,18614.0,33.4648,33.4949,33.4497,33.4874,18614.0
2017-03-28 14:30:00,44.36,44.39,44.36,44.39,13492.0,33.4798,33.5025,33.4798,33.5025,13492.0
2017-03-28 14:35:00,44.38,44.41,44.35,44.4,24328.0,33.4949,33.5176,33.4723,33.51,24328.0
2017-03-28 14:40:00,44.39,44.41,44.39,44.4,16738.0,33.5025,33.5176,33.5025,33.51,16738.0
2017-03-28 14:45:00,44.4,44.41,44.37,44.39,16454.0,33.51,33.5176,33.4874,33.5025,16454.0
2017-03-28 14:50:00,44.4,44.46,44.39,44.46,22646.0,33.51,33.5553,33.5025,33.5553,22646.0
2017-03-28 14:55:00,44.46,44.5,44.46,44.5,27194.0,33.5553,33.5855,33.5553,33.5855,27194.0
2017-03-28 15:00:00,44.5,44.52,44.46,44.48,34662.0,33.5855,33.6006,33.5553,33.5704,34662.0
2017-03-28 15:05:00,44.48,44.51,44.48,44.49,15991.0,33.5704,33.5931,33.5704,33.578,15991.0
2017-03-28 15:10:00,44.49,44.54,44.48,44.53,27013.0,33.578,33.6157,33.5704,33.6082,27013.0
2017-03-28 15:15:00,44.53,44.55,44.49,44.49,32347.0,33.6082,33.6232,33.578,33.578,32347.0
2017-03-28 15:20:00,44.49,44.51,44.47,44.47,37174.0,33.578,33.5931,33.5629,33.5629,37174.0
2017-03-28 15:25:00,44.48,44.49,44.47,44.48,38598.0,33.5704,33.578,33.5629,33.5704,38598.0
2017-03-28 15:30:00,44.48,44.49,44.46,44.48,46519.0,33.5704,33.578,33.5553,33.5704,46519.0
2017-03-28 15:35:00,44.48,44.53,44.47,44.53,43616.0,33.5704,33.6082,33.5629,33.6082,43616.0
2017-03-28 15:40:00,44.53,44.53,44.48,44.48,61905.0,33.6082,33.6082,33.5704,33.5704,61905.0
2017-03-28 15:45:00,44.48,44.5,44.47,44.48,58862.0,33.5704,33.5855,33.5629,33.5704,58862.0
2017-03-28 15:50:00,44.48,44.5,44.46,44.49,96714.0,33.5704,33.5855,33.5553,33.578,96714.0
2017-03-28 15:55:00,44.5,44.56,44.49,44.52,154426.0,33.5855,33.6308,33.578,33.6006,154426.0
2017-03-29 09:30:00,44.35,44.35,44.1,44.17,52985.0,33.4723,33.4723,33.2836,33.3365,52985.0
2017-03-29 09:35:00,44.16,44.19,44.09,44.09,22683.0,33.3289,33.3515,33.2761,33.2761,22683.0
2017-03-29 09:40:00,44.08,44.08,43.96,43.99,52174.0,33.2685,33.2685,33.178,33.2006,52174.0
2017-03-29 09:45:00,44.0,44.08,44.0,44.07,34499.0,33.2081,33.2685,33.2081,33.261,34499.0
2017-03-29 09:50:00,44.07,44.11,43.97,43.99,103417.0,33.261,33.2912,33.1855,33.2006,103417.0
2017-03-29 09:55:00,44.0,44.1,43.99,44.1,47527.0,33.2081,33.2836,33.2006,33.2836,47527.0
2017-03-29 10:00:00,44.1,44.17,44.07,44.15,31065.0,33.2836,33.3365,33.261,33.3214,31065.0
2017-03-29 10:05:00,44.16,44.26,44.15,44.23,42548.0,33.3289,33.4044,33.3214,33.3817,42548.0
2017-03-29 10:10:00,44.22,44.22,44.1,44.15,33846.0,33.3742,33.3742,33.2836,33.3214,33846.0
2017-03-29 10:15:00,44.14,44.15,44.04,44.04,50370.0,33.3138,33.3214,33.2383,33.2383,50370.0
2017-03-29 10:20:00,44.04,44.06,44.0,44.06,26507.0,33.2383,33.2534,33.2081,33.2534,26507.0
2017-03-29 10:25:00,44.06,44.06,43.98,43.99,54504.0,33.2534,33.2534,33.1931,33.2006,54504.0
2017-03-29 10:30:00,43.99,44.17,43.98,44.17,61372.0,33.2006,33.3365,33.1931,33.3365,61372.0
2017-03-29 10:35:00,44.18,44.19,44.14,44.15,40576.0,33.344,33.3515,33.3138,33.3214,40576.0
2017-03-29 10:40:00,44.15,44.16,44.06,44.09,44274.0,33.3214,33.3289,33.2534,33.2761,44274.0
2017-03-29 10:45:00,44.1,44.13,44.08,44.1,36520.0,33.2836,33.3063,33.2685,33.2836,36520.0
2017-03-29 10:50:00,44.1,44.16,44.09,44.14,41010.0,33.2836,33.3289,33.2761,33.3138,41010.0
2017-03-29 10:55:00,44.14,44.21,44.13,44.14,83125.0,33.3138,33.3666,33.3063,33.3138,83125.0
2017-03-29 11:00:00,44.14,44.22,44.11,44.21,69699.0,33.3138,33.3742,33.2912,33.3666,69699.0
2017-03-29 11:05:00,44.21,44.25,44.17,44.17,56390.0,33.3666,33.3968,33.3365,33.3365,56390.0
2017-03-29 11:10:00,44.18,44.18,44.11,44.12,42261.0,33.344,33.344,33.2912,33.2987,42261.0
2017-03-29 11:15:00,44.11,44.24,44.11,44.23,29041.0,33.2912,33.3893,33.2912,33.3817,29041.0
2017-03-29 11:20:00,44.23,44.28,44.22,44.27,31696.0,33.3817,33.4195,33.3742,33.4119,31696.0
2017-03-29 11:25:00,44.27,44.3,44.26,44.28,37976.0,33.4119,33.4346,33.4044,33.4195,37976.0
2017-03-29 11:30:00,44.28,44.28,44.23,44.25,16838.0,33.4195,33.4195,33.3817,33.3968,16838.0
2017-03-29 11:35:00,44.25,44.25,44.13,44.13,12054.0,33.3968,33.3968,33.3063,33.3063,12054.0
2017-03-29 11:40:00,44.13,44.15,44.11,44.12,19721.0,33.3063,33.3214,33.2912,33.2987,19721.0
2017-03-29 11:45:00,44.12,44.15,44.12,44.15,19203.0,33.2987,33.3214,33.2987,33.3214,19203.0
2017-03-29 11:50:00,44.14,44.17,44.13,44.16,18481.0,33.3138,33.3365,33.3063,33.3289,18481.0
2017-03-29 11:55:00,44.15,44.2,44.12,44.19,11911.0,33.3214,33.3591,33.2987,33.3515,11911.0
2017-03-29 12:00:00,44.2,44.22,44.18,44.2,32650.0,33.3591,33.3742,33.344,33.3591,32650.0
2017-03-29 12:05:00,44.21,44.25,44.2,44.24,19255.0,33.3666,33.3968,33.3591,33.3893,19255.0
2017-03-29 12:10:00,44.24,44.28,44.24,44.28,8810.0,33.3893,33.4195,33.3893,33.4195,8810.0
2017-03-29 12:15:00,44.28,44.32,44.27,44.27,48621.0,33.4195,33.4497,33.4119,33.4119,48621.0
2017-03-29 12:20:00,44.27,44.28,44.26,44.27,12132.0,33.4119,33.4195,33.4044,33.4119,12132.0
2017-03-29 12:25:00,44.27,44.3,44.26,44.3,6902.0,33.4119,33.4346,33.4044,33.4346,6902.0
2017-03-29 12:30:00,44.3,44.3,44.23,44.24,11717.0,33.4346,33.4346,33.3817,33.3893,11717.0
2017-03-29 12:35:00,44.24,44.27,44.23,44.27,9888.0,33.3893,33.4119,33.3817,33.4119,9888.0
2017-03-29 12:40:00,44.26,44.31,44.26,44.3,22796.0,33.4044,33.4421,33.4044,33.4346,22796.0
2017-03-29 12:45:00,44.31,44.31,44.29,44.3,4829.0,33.4421,33.4421,33.427,33.4346,4829.0
2017-03-29 12:50:00,44.3,44.33,44.27,44.27,30086.0,33.4346,33.4572,33.4119,33.4119,30086.0
2017-03-29 12:55:00,44.27,44.28,44.25,44.27,19350.0,33.4119,33.4195,33.3968,33.4119,19350.0
2017-03-29 13:00:00,44.27,44.27,44.24,44.24,27377.0,33.4119,33.4119,33.3893,33.3893,27377.0
2017-03-29 13:05:00,44.25,44.27,44.24,44.27,19313.0,33.3968,33.4119,33.3893,33.4119,19313.0
2017-03-29 13:10:00,44.26,44.28,44.25,44.27,22675.0,33.4044,33.4195,33.3968,33.4119,22675.0
2017-03-29 13:15:00,44.27,44.27,44.23,44.23,40858.0,33.4119,33.4119,33.3817,33.3817,40858.0
2017-03-29 13:20:00,44.23,44.25,44.23,44.23,26072.0,33.3817,33.3968,33.3817,33.3817,26072.0
2017-03-29 13:25:00,44.23,44.25,44.21,44.21,50235.0,33.3817,33.3968,33.3666,33.3666,50235.0
2017-03-29 13:30:00,44.22,44.22,44.2,44.21,33533.0,33.3742,33.3742,33.3591,33.3666,33533.0
2017-03-29 13:35:00,44.21,44.26,44.2,44.26,31291.0,33.3666,33.4044,33.3591,33.4044,31291.0
2017-03-29 13:40:00,44.26,44.32,44.25,44.32,13818.0,33.4044,33.4497,33.3968,33.4497,13818.0
2017-03-29 13:45:00,44.32,44.32,44.27,44.28,26908.0,33.4497,33.4497,33.4119,33.4195,26908.0
2017-03-29 13:50:00,44.28,44.28,44.25,44.26,13275.0,33.4195,33.4195,33.3968,33.4044,13275.0
2017-03-29 13:55:00,44.26,44.26,44.25,44.26,4413.0,33.4044,33.4044,33.3968,33.4044,4413.0
2017-03-29 14:00:00,44.26,44.27,44.25,44.27,10100.0,33.4044,33.4119,33.3968,33.4119,10100.0
2017-03-29 14:05:00,44.27,44.28,44.24,44.25,41033.0,33.4119,33.4195,33.3893,33.3968,41033.0
2017-03-29 14:10:00,44.25,44.25,44.2,44.2,17514.0,33.3968,33.3968,33.3591,33.3591,17514.0
2017-03-29 14:15:00,44.21,44.24,44.2,44.21,26077.0,33.3666,33.3893,33.3591,33.3666,26077.0
2017-03-29 14:20:00,44.21,44.22,44.17,44.18,16698.0,33.3666,33.3742,33.3365,33.344,16698.0
2017-03-29 14:25:00,44.18,44.18,44.15,44.15,11406.0,33.344,33.344,33.3214,33.3214,11406.0
2017-03-29 14:30:00,44.15,44.18,44.15,44.18,45640.0,33.3214,33.344,33.3214,33.344,45640.0
2017-03-29 14:35:00,44.18,44.22,44.17,44.2,23823.0,33.344,33.3742,33.3365,33.3591,23823.0
2017-03-29 14:40:00,44.2,44.21,44.18,44.21,29494.0,33.3591,33.3666,33.344,33.3666,29494.0
2017-03-29 14:45:00,44.21,44.21,44.12,44.14,36035.0,33.3666,33.3666,33.2987,33.3138,36035.0
2017-03-29 14:50:00,44.14,44.14,44.1,44.11,52784.0,33.3138,33.3138,33.2836,33.2912,52784.0
2017-03-29 14:55:00,44.11,44.15,44.1,44.1,78469.0,33.2912,33.3214,33.2836,33.2836,78469.0
2017-03-29 15:00:00,44.11,44.14,44.1,44.14,48292.0,33.2912,33.3138,33.2836,33.3138,48292.0
2017-03-29 15:05:00,44.14,44.17,44.13,44.16,16195.0,33.3138,33.3365,33.3063,33.3289,16195.0
2017-03-29 15:10:00,44.17,44.19,44.09,44.09,36202.0,33.3365,33.3515,33.2761,33.2761,36202.0
2017-03-29 15:15:00,44.1,44.15,44.09,44.15,34498.0,33.2836,33.3214,33.2761,33.3214,34498.0
2017-03-29 15:20:00,44.16,44.16,44.11,44.11,33780.0,33.3289,33.3289,33.2912,33.2912,33780.0
2017-03-29 15:25:00,44.11,44.2,44.11,44.2,35698.0,33.2912,33.3591,33.2912,33.3591,35698.0
2017-03-29 15:30:00,44.2,44.2,44.11,44.14,66764.0,33.3591,33.3591,33.2912,33.3138,66764.0
2017-03-29 15:35:00,44.15,44.22,44.15,44.2,48326.0,33.3214,33.3742,33.3214,33.3591,48326.0
2017-03-29 15:40:00,44.19,44.19,44.16,44.18,49068.0,33.3515,33.3515,33.3289,33.344,49068.0
2017-03-29 15:45:00,44.17,44.18,44.14,44.17,68081.0,33.3365,33.344,33.3138,33.3365,68081.0
2017-03-29 15:50:00,44.17,44.17,44.11,44.12,74840.0,33.3365,33.3365,33.2912,33.2987,74840.0
2017-03-29 15:55:00,44.12,44.16,44.11,44.14,178100.0,33.2987,33.3289,33.2912,33.3138,178100.0
2017-03-30 09:30:00,44.03,44.12,43.83,43.89,29135.0,33.2308,33.2987,33.0798,33.1251,29135.0
2017-03-30 09:35:00,43.88,43.99,43.87,43.96,26893.0,33.1176,33.2006,33.11,33.178,26893.0
2017-03-30 09:40:00,43.96,44.0,43.93,43.93,6700.0,33.178,33.2081,33.1553,33.1553,6700.0
2017-03-30 09:45:00,43.95,43.98,43.9,43.9,27198.0,33.1704,33.1931,33.1327,33.1327,27198.0
2017-03-30 09:50:00,43.9,44.0,43.9,43.98,16282.0,33.1327,33.2081,33.1327,33.1931,16282.0
2017-03-30 09:55:00,43.98,44.06,43.97,44.04,19659.0,33.1931,33.2534,33.1855,33.2383,19659.0
2017-03-30 10:00:00,44.04,44.07,43.95,43.95,14353.0,33.2383,33.261,33.1704,33.1704,14353.0
2017-03-30 10:05:00,43.95,43.98,43.92,43.92,23170.0,33.1704,33.1931,33.1478,33.1478,23170.0
2017-03-30 10:10:00,43.93,43.98,43.86,43.87,26351.0,33.1553,33.1931,33.1025,33.11,26351.0
2017-03-30 10:15:00,43.87,43.91,43.8,43.85,48727.0,33.11,33.1402,33.0572,33.0949,48727.0
2017-03-30 10:20:00,43.85,43.87,43.8,43.82,41375.0,33.0949,33.11,33.0572,33.0723,41375.0
2017-03-30 10:25:00,43.81,43.82,43.78,43.8,18722.0,33.0647,33.0723,33.0421,33.0572,18722.0
2017-03-30 10:30:00,43.8,43.88,43.79,43.87,19089.0,33.0572,33.1176,33.0497,33.11,19089.0
2017-03-30 10:35:00,43.88,43.97,43.88,43.96,31088.0,33.1176,33.1855,33.1176,33.178,31088.0
2017-03-30 10:40:00,43.96,43.97,43.93,43.94,18362.0,33.178,33.1855,33.1553,33.1629,18362.0
2017-03-30 10:45:00,43.94,43.95,43.91,43.93,14872.0,33.1629,33.1704,33.1402,33.1553,14872.0
2017-03-30 10:50:00,43.93,43.94,43.89,43.89,18083.0,33.1553,33.1629,33.1251,33.1251,18083.0
2017-03-30 10:55:00,43.89,43.92,43.86,43.87,21238.0,33.1251,33.1478,33.1025,33.11,21238.0
2017-03-30 11:00:00,43.87,43.89,43.83,43.86,33478.0,33.11,33.1251,33.0798,33.1025,33478.0
2017-03-30 11:05:00,43.87,43.9,43.86,43.89,43542.0,33.11,33.1327,33.1025,33.1251,43542.0
2017-03-30 11:10:00,43.89,43.99,43.89,43.99,20592.0,33.1251,33.2006,33.1251,33.2006,20592.0
2017-03-30 11:15:00,43.98,44.01,43.97,43.99,20461.0,33.1931,33.2157,33.1855,33.2006,20461.0
2017-03-30 11:20:00,43.99,44.03,43.97,44.01,49487.0,33.2006,33.2308,33.1855,33.2157,49487.0
2017-03-30 11:25:00,44.01,44.02,43.97,43.98,29491.0,33.2157,33.2232,33.1855,33.1931,29491.0
2017-03-30 11:30:00,43.97,43.97,43.93,43.94,6924.0,33.1855,33.1855,33.1553,33.1629,6924.0
2017-03-30 11:35:00,43.93,43.94,43.87,43.88,10839.0,33.1553,33.1629,33.11,33.1176,10839.0
2017-03-30 11:40:00,43.89,43.91,43.88,43.9,16333.0,33.1251,33.1402,33.1176,33.1327,16333.0
2017-03-30 11:45:00,43.9,43.9,43.86,43.87,28466.0,33.1327,33.1327,33.1025,33.11,28466.0
2017-03-30 11:50:00,43.87,43.96,43.87,43.96,19065.0,33.11,33.178,33.11,33.178,19065.0
2017-03-30 11:55:00,43.96,43.96,43.9,43.93,14283.0,33.178,33.178,33.1327,33.1553,14283.0
2017-03-30 12:00:00,43.92,43.95,43.89,43.89,12337.0,33.1478,33.1704,33.1251,33.1251,12337.0
2017-03-30 12:05:00,43.9,43.92,43.87,43.87,18103.0,33.1327,33.1478,33.11,33.11,18103.0
2017-03-30 12:10:00,43.86,43.87,43.83,43.84,18051.0,33.1025,33.11,33.0798,33.0874,18051.0
2017-03-30 12:15:00,43.84,43.84,43.81,43.82,27336.0,33.0874,33.0874,33.0647,33.0723,27336.0
2017-03-30 12:20:00,43.82,43.83,43.8,43.81,9010.0,33.0723,33.0798,33.0572,33.0647,9010.0
2017-03-30 12:25:00,43.8,43.84,43.8,43.83,16819.0,33.0572,33.0874,33.0572,33.0798,16819.0
2017-03-30 12:30:00,43.83,43.84,43.8,43.84,22188.0,33.0798,33.0874,33.0572,33.0874,22188.0
2017-03-30 12:35:00,43.84,43.85,43.82,43.82,11676.0,33.0874,33.0949,33.0723,33.0723,11676.0
2017-03-30 12:40:00,43.81,43.85,43.81,43.85,11740.0,33.0647,33.0949,33.0647,33.0949,11740.0
2017-03-30 12:45:00,43.86,43.86,43.82,43.83,5453.0,33.1025,33.1025,33.0723,33.0798,5453.0
2017-03-30 12:50:00,43.82,43.83,43.81,43.83,8916.0,33.0723,33.0798,33.0647,33.0798,8916.0
2017-03-30 12:55:00,43.82,43.83,43.81,43.83,6409.0,33.0723,33.0798,33.0647,33.0798,6409.0
2017-03-30 13:00:00,43.84,43.86,43.83,43.86,6295.0,33.0874,33.1025,33.0798,33.1025,6295.0
2017-03-30 13:05:00,43.85,43.85,43.83,43.83,12174.0,33.0949,33.0949,33.0798,33.0798,12174.0
2017-03-30 13:10:00,43.83,43.85,43.82,43.84,10082.0,33.0798,33.0949,33.0723,33.0874,10082.0
2017-03-30 13:15:00,43.84,43.84,43.81,43.81,22724.0,33.0874,33.0874,33.0647,33.0647,22724.0
2017-03-30 13:20:00,43.81,43.82,43.79,43.8,26010.0,33.0647,33.0723,33.0497,33.0572,26010.0
2017-03-30 13:25:00,43.81,43.82,43.79,43.81,10932.0,33.0647,33.0723,33.0497,33.0647,10932.0
2017-03-30 13:30:00,43.82,43.82,43.79,43.8,23760.0,33.0723,33.0723,33.0497,33.0572,23760.0
2017-03-30 13:35:00,43.8,43.84,43.8,43.84,7235.0,33.0572,33.0874,33.0572,33.0874,7235.0
2017-03-30 13:40:00,43.84,43.85,43.83,43.84,3021.0,33.0874,33.0949,33.0798,33.0874,3021.0
2017-03-30 13:45:00,43.84,43.86,43.82,43.86,10462.0,33.0874,33.1025,33.0723,33.1025,10462.0
2017-03-30 13:50:00,43.86,43.89,43.86,43.87,4283.0,33.1025,33.1251,33.1025,33.11,4283.0
2017-03-30 13:55:00,43.87,43.9,43.87,43.89,13025.0,33.11,33.1327,33.11,33.1251,13025.0
2017-03-30 14:00:00,43.89,43.91,43.89,43.89,4024.0,33.1251,33.1402,33.1251,33.1251,4024.0
2017-03-30 14:05:00,43.9,43.93,43.9,43.92,18440.0,33.1327,33.1553,33.1327,33.1478,18440.0
2017-03-30 14:10:00,43.91,43.93,43.9,43.92,10465.0,33.1402,33.1553,33.1327,33.1478,10465.0
2017-03-30 14:15:00,43.92,43.92,43.9,43.92,7297.0,33.1478,33.1478,33.1327,33.1478,7297.0
2017-03-30 14:20:00,43.92,43.93,43.89,43.9,9629.0,33.1478,33.1553,33.1251,33.1327,9629.0
2017-03-30 14:25:00,43.91,43.93,43.91,43.92,5934.0,33.1402,33.1553,33.1402,33.1478,5934.0
2017-03-30 14:30:00,43.93,43.97,43.92,43.97,10460.0,33.1553,33.1855,33.1478,33.1855,10460.0
2017-03-30 14:35:00,43.97,43.97,43.91,43.91,11240.0,33.1855,33.1855,33.1402,33.1402,11240.0
2017-03-30 14:40:00,43.91,43.94,43.91,43.92,10185.0,33.1402,33.1629,33.1402,33.1478,10185.0
2017-03-30 14:45:00,43.92,43.94,43.91,43.93,6549.0,33.1478,33.1629,33.1402,33.1553,6549.0
2017-03-30 14:50:00,43.93,43.94,43.89,43.89,11754.0,33.1553,33.1629,33.1251,33.1251,11754.0
2017-03-30 14:55:00,43.88,43.9,43.88,43.88,7117.0,33.1176,33.1327,33.1176,33.1176,7117.0
2017-03-30 15:00:00,43.89,43.91,43.89,43.9,8737.0,33.1251,33.1402,33.1251,33.1327,8737.0
2017-03-30 15:05:00,43.9,43.9,43.87,43.89,20861.0,33.1327,33.1327,33.11,33.1251,20861.0
2017-03-30 15:10:00,43.89,43.9,43.86,43.87,38172.0,33.1251,33.1327,33.1025,33.11,38172.0
2017-03-30 15:15:00,43.87,43.88,43.84,43.86,22654.0,33.11,33.1176,33.0874,33.1025,22654.0
2017-03-30 15:20:00,43.87,43.88,43.8,43.81,38743.0,33.11,33.1176,33.0572,33.0647,38743.0
2017-03-30 15:25:00,43.82,43.82,43.77,43.8,43895.0,33.0723,33.0723,33.0346,33.0572,43895.0
2017-03-30 15:30:00,43.79,43.81,43.77,43.79,51391.0,33.0497,33.0647,33.0346,33.0497,51391.0
2017-03-30 15:35:00,43.79,43.86,43.78,43.83,48777.0,33.0497,33.1025,33.0421,33.0798,48777.0
2017-03-30 15:40:00,43.83,43.87,43.82,43.87,50133.0,33.0798,33.11,33.0723,33.11,50133.0
2017-03-30 15:45:00,43.87,43.91,43.87,43.9,69778.0,33.11,33.1402,33.11,33.1327,69778.0
2017-03-30 15:50:00,43.91,43.94,43.89,43.9,94514.0,33.1402,33.1629,33.1251,33.1327,94514.0
2017-03-30 15:55:00,43.9,43.92,43.9,43.9,109276.0,33.1327,33.1478,33.1327,33.1327,109276.0
2017-03-31 09:30:00,43.96,44.1,43.93,43.99,76039.0,33.178,33.2836,33.1553,33.2006,76039.0
2017-03-31 09:35:00,44.0,44.16,44.0,44.14,27467.0,33.2081,33.3289,33.2081,33.3138,27467.0
2017-03-31 09:40:00,44.15,44.22,44.12,44.2,38782.0,33.3214,33.3742,33.2987,33.3591,38782.0
2017-03-31 09:45:00,44.19,44.2,44.08,44.15,35542.0,33.3515,33.3591,33.2685,33.3214,35542.0
2017-03-31 09:50:00,44.15,44.16,44.05,44.15,43062.0,33.3214,33.3289,33.2459,33.3214,43062.0
2017-03-31 09:55:00,44.15,44.18,44.12,44.14,30467.0,33.3214,33.344,33.2987,33.3138,30467.0
2017-03-31 10:00:00,44.12,44.17,44.09,44.17,31615.0,33.2987,33.3365,33.2761,33.3365,31615.0
2017-03-31 10:05:00,44.18,44.19,44.13,44.14,33346.0,33.344,33.3515,33.3063,33.3138,33346.0
2017-03-31 10:10:00,44.13,44.19,44.11,44.16,20239.0,33.3063,33.3515,33.2912,33.3289,20239.0
2017-03-31 10:15:00,44.16,44.17,44.08,44.09,25109.0,33.3289,33.3365,33.2685,33.2761,25109.0
2017-03-31 10:20:00,44.1,44.11,44.07,44.09,19988.0,33.2836,33.2912,33.261,33.2761,19988.0
2017-03-31 10:25:00,44.1,44.14,44.1,44.14,28130.0,33.2836,33.3138,33.2836,33.3138,28130.0
2017-03-31 10:30:00,44.14,44.21,44.14,44.2,17473.0,33.3138,33.3666,33.3138,33.3591,17473.0
2017-03-31 10:35:00,44.2,44.22,44.19,44.22,16869.0,33.3591,33.3742,33.3515,33.3742,16869.0
2017-03-31 10:40:00,44.22,44.25,44.21,44.24,21946.0,33.3742,33.3968,33.3666,33.3893,21946.0
2017-03-31 10:45:00,44.23,44.29,44.23,44.29,23677.0,33.3817,33.427,33.3817,33.427,23677.0
2017-03-31 10:50:00,44.29,44.32,44.24,44.25,18656.0,33.427,33.4497,33.3893,33.3968,18656.0
2017-03-31 10:55:00,44.25,44.29,44.24,44.27,13544.0,33.3968,33.427,33.3893,33.4119,13544.0
2017-03-31 11:00:00,44.27,44.29,44.24,44.25,16365.0,33.4119,33.427,33.3893,33.3968,16365.0
2017-03-31 11:05:00,44.25,44.27,44.24,44.26,22565.0,33.3968,33.4119,33.3893,33.4044,22565.0
2017-03-31 11:10:00,44.26,44.26,44.24,44.26,11751.0,33.4044,33.4044,33.3893,33.4044,11751.0
2017-03-31 11:15:00,44.26,44.26,44.21,44.22,20281.0,33.4044,33.4044,33.3666,33.3742,20281.0
2017-03-31 11:20:00,44.22,44.22,44.2,44.22,11542.0,33.3742,33.3742,33.3591,33.3742,11542.0
2017-03-31 11:25:00,44.22,44.28,44.21,44.26,22177.0,33.3742,33.4195,33.3666,33.4044,22177.0
2017-03-31 11:30:00,44.27,44.32,44.26,44.32,18803.0,33.4119,33.4497,33.4044,33.4497,18803.0
2017-03-31 11:35:00,44.33,44.34,44.31,44.33,25108.0,33.4572,33.4648,33.4421,33.4572,25108.0
2017-03-31 11:40:00,44.33,44.37,44.32,44.37,17839.0,33.4572,33.4874,33.4497,33.4874,17839.0
2017-03-31 11:45:00,44.37,44.38,44.35,44.36,18463.0,33.4874,33.4949,33.4723,33.4798,18463.0
2017-03-31 11:50:00,44.36,44.36,44.32,44.33,16770.0,33.4798,33.4798,33.4497,33.4572,16770.0
2017-03-31 11:55:00,44.33,44.37,44.32,44.34,23283.0,33.4572,33.4874,33.4497,33.4648,23283.0
2017-03-31 12:00:00,44.34,44.35,44.33,44.34,20329.0,33.4648,33.4723,33.4572,33.4648,20329.0
2017-03-31 12:05:00,44.34,44.34,44.29,44.33,21000.0,33.4648,33.4648,33.427,33.4572,21000.0
2017-03-31 12:10:00,44.33,44.36,44.32,44.32,21238.0,33.4572,33.4798,33.4497,33.4497,21238.0
2017-03-31 12:15:00,44.33,44.36,44.32,44.36,12364.0,33.4572,33.4798,33.4497,33.4798,12364.0
2017-03-31 12:20:00,44.36,44.41,44.35,44.41,16563.0,33.4798,33.5176,33.4723,33.5176,16563.0
2017-03-31 12:25:00,44.4,44.41,44.38,44.41,21081.0,33.51,33.5176,33.4949,33.5176,21081.0
2017-03-31 12:30:00,44.41,44.43,44.4,44.43,14869.0,33.5176,33.5327,33.51,33.5327,14869.0
2017-03-31 12:35:00,44.43,44.43,44.38,44.4,16757.0,33.5327,33.5327,33.4949,33.51,16757.0
2017-03-31 12:40:00,44.4,44.44,44.39,44.44,10731.0,33.51,33.5402,33.5025,33.5402,10731.0
2017-03-31 12:45:00,44.44,44.44,44.38,44.39,16325.0,33.5402,33.5402,33.4949,33.5025,16325.0
2017-03-31 12:50:00,44.39,44.4,44.34,44.36,16791.0,33.5025,33.51,33.4648,33.4798,16791.0
2017-03-31 12:55:00,44.36,44.39,44.36,44.37,12030.0,33.4798,33.5025,33.4798,33.4874,12030.0
2017-03-31 13:00:00,44.36,44.39,44.35,44.36,27423.0,33.4798,33.5025,33.4723,33.4798,27423.0
2017-03-31 13:05:00,44.35,44.39,44.35,44.39,16176.0,33.4723,33.5025,33.4723,33.5025,16176.0
2017-03-31 13:10:00,44.39,44.42,44.38,44.41,14664.0,33.5025,33.5251,33.4949,33.5176,14664.0
2017-03-31 13:15:00,44.41,44.45,44.4,44.44,15197.0,33.5176,33.5478,33.51,33.5402,15197.0
2017-03-31 13:20:00,44.44,44.46,44.42,44.45,36550.0,33.5402,33.5553,33.5251,33.5478,36550.0
2017-03-31 13:25:00,44.44,44.48,44.44,44.47,21125.0,33.5402,33.5704,33.5402,33.5629,21125.0
2017-03-31 13:30:00,44.47,44.49,44.46,44.49,29008.0,33.5629,33.578,33.5553,33.578,29008.0
2017-03-31 13:35:00,44.49,44.51,44.49,44.49,23870.0,33.578,33.5931,33.578,33.578,23870.0
2017-03-31 13:40:00,44.48,44.49,44.48,44.49,19492.0,33.5704,33.578,33.5704,33.578,19492.0
2017-03-31 13:45:00,44.49,44.5,44.43,44.44,32726.0,33.578,33.5855,33.5327,33.5402,32726.0
2017-03-31 13:50:00,44.44,44.44,44.37,44.38,32549.0,33.5402,33.5402,33.4874,33.4949,32549.0
2017-03-31 13:55:00,44.38,44.41,44.37,44.4,22071.0,33.4949,33.5176,33.4874,33.51,22071.0
2017-03-31 14:00:00,44.4,44.41,44.36,44.36,32651.0,33.51,33.5176,33.4798,33.4798,32651.0
2017-03-31 14:05:00,44.37,44.38,44.35,44.36,30339.0,33.4874,33.4949,33.4723,33.4798,30339.0
2017-03-31 14:10:00,44.37,44.4,44.36,44.39,51366.0,33.4874,33.51,33.4798,33.5025,51366.0
2017-03-31 14:15:00,44.38,44.42,44.37,44.42,58905.0,33.4949,33.5251,33.4874,33.5251,58905.0
2017-03-31 14:20:00,44.41,44.44,44.39,44.44,23701.0,33.5176,33.5402,33.5025,33.5402,23701.0
2017-03-31 14:25:00,44.44,44.44,44.42,44.43,27541.0,33.5402,33.5402,33.5251,33.5327,27541.0
2017-03-31 14:30:00,44.43,44.44,44.37,44.37,41127.0,33.5327,33.5402,33.4874,33.4874,41127.0
2017-03-31 14:35:00,44.37,44.4,44.36,44.38,31630.0,33.4874,33.51,33.4798,33.4949,31630.0
2017-03-31 14:40:00,44.38,44.41,44.37,44.4,30878.0,33.4949,33.5176,33.4874,33.51,30878.0
2017-03-31 14:45:00,44.4,44.43,44.39,44.43,20672.0,33.51,33.5327,33.5025,33.5327,20672.0
2017-03-31 14:50:00,44.42,44.44,44.42,44.44,21844.0,33.5251,33.5402,33.5251,33.5402,21844.0
2017-03-31 14:55:00,44.43,44.44,44.36,44.39,45127.0,33.5327,33.5402,33.4798,33.5025,45127.0
2017-03-31 15:00:00,44.38,44.4,44.34,44.39,33040.0,33.4949,33.51,33.4648,33.5025,33040.0
2017-03-31 15:05:00,44.39,44.41,44.38,44.41,18889.0,33.5025,33.5176,33.4949,33.5176,18889.0
2017-03-31 15:10:00,44.4,44.44,44.4,44.44,25636.0,33.51,33.5402,33.51,33.5402,25636.0
2017-03-31 15:15:00,44.44,44.5,44.43,44.5,49980.0,33.5402,33.5855,33.5327,33.5855,49980.0
2017-03-31 15:20:00,44.5,44.51,44.46,44.5,52870.0,33.5855,33.5931,33.5553,33.5855,52870.0
2017-03-31 15:25:00,44.49,44.53,44.49,44.53,60309.0,33.578,33.6082,33.578,33.6082,60309.0
2017-03-31 15:30:00,44.52,44.55,44.52,44.55,86882.0,33.6006,33.6232,33.6006,33.6232,86882.0
2017-03-31 15:35:00,44.54,44.54,44.46,44.47,54219.0,33.6157,33.6157,33.5553,33.5629,54219.0
2017-03-31 15:40:00,44.46,44.47,44.44,44.45,37074.0,33.5553,33.5629,33.5402,33.5478,37074.0
2017-03-31 15:45:00,44.45,44.45,44.36,44.37,63455.0,33.5478,33.5478,33.4798,33.4874,63455.0
2017-03-31 15:50:00,44.36,44.37,44.33,44.36,85424.0,33.4798,33.4874,33.4572,33.4798,85424.0
2017-03-31 15:55:00,44.36,44.38,44.34,44.34,146015.0,33.4798,33.4949,33.4648,33.4648,146015.0
2017-04-03 09:30:00,44.31,44.33,43.93,44.06,42903.0,33.4421,33.4572,33.1553,33.2534,42903.0
2017-04-03 09:35:00,44.08,44.16,44.05,44.09,24686.0,33.2685,33.3289,33.2459,33.2761,24686.0
2017-04-03 09:40:00,44.1,44.18,44.09,44.14,16594.0,33.2836,33.344,33.2761,33.3138,16594.0
2017-04-03 09:45:00,44.13,44.14,44.07,44.09,42250.0,33.3063,33.3138,33.261,33.2761,42250.0
2017-04-03 09:50:00,44.09,44.13,44.05,44.09,45274.0,33.2761,33.3063,33.2459,33.2761,45274.0
2017-04-03 09:55:00,44.09,44.17,44.08,44.12,44773.0,33.2761,33.3365,33.2685,33.2987,44773.0
2017-04-03 10:00:00,44.12,44.15,44.1,44.11,77005.0,33.2987,33.3214,33.2836,33.2912,77005.0
2017-04-03 10:05:00,44.11,44.17,44.1,44.14,45236.0,33.2912,33.3365,33.2836,33.3138,45236.0
2017-04-03 10:10:00,44.14,44.16,44.06,44.06,40390.0,33.3138,33.3289,33.2534,33.2534,40390.0
2017-04-03 10:15:00,44.07,44.13,44.06,44.13,19016.0,33.261,33.3063,33.2534,33.3063,19016.0
2017-04-03 10:20:00,44.13,44.18,44.12,44.14,30452.0,33.3063,33.344,33.2987,33.3138,30452.0
2017-04-03 10:25:00,44.13,44.15,44.1,44.1,41531.0,33.3063,33.3214,33.2836,33.2836,41531.0
2017-04-03 10:30:00,44.09,44.17,44.08,44.14,25378.0,33.2761,33.3365,33.2685,33.3138,25378.0
2017-04-03 10:35:00,44.14,44.17,44.12,44.12,18383.0,33.3138,33.3365,33.2987,33.2987,18383.0
2017-04-03 10:40:00,44.12,44.17,44.1,44.14,23923.0,33.2987,33.3365,33.2836,33.3138,23923.0
2017-04-03 10:45:00,44.15,44.16,44.11,44.13,14893.0,33.3214,33.3289,33.2912,33.3063,14893.0
2017-04-03 10:50:00,44.13,44.17,44.08,44.11,22809.0,33.3063,33.3365,33.2685,33.2912,22809.0
2017-04-03 10:55:00,44.1,44.22,44.1,44.21,28944.0,33.2836,33.3742,33.2836,33.3666,28944.0
2017-04-03 11:00:00,44.22,44.31,44.21,44.28,25379.0,33.3742,33.4421,33.3666,33.4195,25379.0
2017-04-03 11:05:00,44.28,44.3,44.23,44.28,20583.0,33.4195,33.4346,33.3817,33.4195,20583.0
2017-04-03 11:10:00,44.27,44.28,44.24,44.28,13541.0,33.4119,33.4195,33.3893,33.4195,13541.0
2017-04-03 11:15:00,44.27,44.28,44.22,44.25,13196.0,33.4119,33.4195,33.3742,33.3968,13196.0
2017-04-03 11:20:00,44.24,44.25,44.21,44.23,17789.0,33.3893,33.3968,33.3666,33.3817,17789.0
2017-04-03 11:25:00,44.24,44.24,44.18,44.2,14489.0,33.3893,33.3893,33.344,33.3591,14489.0
2017-04-03 11:30:00,44.2,44.23,44.16,44.17,18345.0,33.3591,33.3817,33.3289,33.3365,18345.0
2017-04-03 11:35:00,44.16,44.17,44.13,44.14,15388.0,33.3289,33.3365,33.3063,33.3138,15388.0
2017-04-03 11:40:00,44.13,44.18,44.13,44.15,24321.0,33.3063,33.344,33.3063,33.3214,24321.0
2017-04-03 11:45:00,44.16,44.21,44.16,44.19,22137.0,33.3289,33.3666,33.3289,33.3515,22137.0
2017-04-03 11:50:00,44.19,44.19,44.15,44.18,15607.0,33.3515,33.3515,33.3214,33.344,15607.0
2017-04-03 11:55:00,44.17,44.19,44.13,44.15,11356.0,33.3365,33.3515,33.3063,33.3214,11356.0
2017-04-03 12:00:00,44.15,44.17,44.14,44.16,11771.0,33.3214,33.3365,33.3138,33.3289,11771.0
2017-04-03 12:05:00,44.15,44.19,44.15,44.17,10122.0,33.3214,33.3515,33.3214,33.3365,10122.0
2017-04-03 12:10:00,44.17,44.18,44.1,44.1,17681.0,33.3365,33.344,33.2836,33.2836,17681.0
2017-04-03 12:15:00,44.11,44.11,44.05,44.06,15444.0,33.2912,33.2912,33.2459,33.2534,15444.0
2017-04-03 12:20:00,44.07,44.16,44.06,44.15,12536.0,33.261,33.3289,33.2534,33.3214,12536.0
2017-04-03 12:25:00,44.15,44.15,44.12,44.15,14723.0,33.3214,33.3214,33.2987,33.3214,14723.0
2017-04-03 12:30:00,44.14,44.16,44.12,44.16,13324.0,33.3138,33.3289,33.2987,33.3289,13324.0
2017-04-03 12:35:00,44.16,44.19,44.15,44.16,14153.0,33.3289,33.3515,33.3214,33.3289,14153.0
2017-04-03 12:40:00,44.16,44.17,44.14,44.15,8557.0,33.3289,33.3365,33.3138,33.3214,8557.0
2017-04-03 12:45:00,44.15,44.18,44.15,44.16,9679.0,33.3214,33.344,33.3214,33.3289,9679.0
2017-04-03 12:50:00,44.16,44.17,44.15,44.16,7047.0,33.3289,33.3365,33.3214,33.3289,7047.0
2017-04-03 12:55:00,44.16,44.17,44.15,44.16,15947.0,33.3289,33.3365,33.3214,33.3289,15947.0
2017-04-03 13:00:00,44.15,44.19,44.15,44.18,9291.0,33.3214,33.3515,33.3214,33.344,9291.0
2017-04-03 13:05:00,44.18,44.19,44.11,44.11,13345.0,33.344,33.3515,33.2912,33.2912,13345.0
2017-04-03 13:10:00,44.11,44.13,44.08,44.09,12033.0,33.2912,33.3063,33.2685,33.2761,12033.0
2017-04-03 13:15:00,44.1,44.12,44.07,44.07,11913.0,33.2836,33.2987,33.261,33.261,11913.0
2017-04-03 13:20:00,44.06,44.1,44.06,44.09,12059.0,33.2534,33.2836,33.2534,33.2761,12059.0
2017-04-03 13:25:00,44.08,44.08,44.05,44.05,12879.0,33.2685,33.2685,33.2459,33.2459,12879.0
2017-04-03 13:30:00,44.05,44.07,44.05,44.05,16540.0,33.2459,33.261,33.2459,33.2459,16540.0
2017-04-03 13:35:00,44.05,44.06,44.03,44.03,9171.0,33.2459,33.2534,33.2308,33.2308,9171.0
2017-04-03 13:40:00,44.04,44.06,44.02,44.06,16827.0,33.2383,33.2534,33.2232,33.2534,16827.0
2017-04-03 13:45:00,44.05,44.06,44.02,44.04,24694.0,33.2459,33.2534,33.2232,33.2383,24694.0
2017-04-03 13:50:00,44.04,44.06,44.03,44.05,18484.0,33.2383,33.2534,33.2308,33.2459,18484.0
2017-04-03 13:55:00,44.05,44.06,44.01,44.02,39361.0,33.2459,33.2534,33.2157,33.2232,39361.0
2017-04-03 14:00:00,44.02,44.06,44.01,44.05,27555.0,33.2232,33.2534,33.2157,33.2459,27555.0
2017-04-03 14:05:00,44.05,44.07,44.05,44.05,22096.0,33.2459,33.261,33.2459,33.2459,22096.0
2017-04-03 14:10:00,44.05,44.07,44.05,44.07,14003.0,33.2459,33.261,33.2459,33.261,14003.0
2017-04-03 14:15:00,44.06,44.07,44.03,44.04,15873.0,33.2534,33.261,33.2308,33.2383,15873.0
2017-04-03 14:20:00,44.04,44.09,44.03,44.09,23021.0,33.2383,33.2761,33.2308,33.2761,23021.0
2017-04-03 14:25:00,44.09,44.12,44.08,44.12,16409.0,33.2761,33.2987,33.2685,33.2987,16409.0
2017-04-03 14:30:00,44.12,44.14,44.12,44.13,9248.0,33.2987,33.3138,33.2987,33.3063,9248.0
2017-04-03 14:35:00,44.14,44.14,44.09,44.12,18724.0,33.3138,33.3138,33.2761,33.2987,18724.0
2017-04-03 14:40:00,44.12,44.17,44.11,44.17,14725.0,33.2987,33.3365,33.2912,33.3365,14725.0
2017-04-03 14:45:00,44.17,44.2,44.17,44.18,18522.0,33.3365,33.3591,33.3365,33.344,18522.0
2017-04-03 14:50:00,44.18,44.19,44.13,44.14,13232.0,33.344,33.3515,33.3063,33.3138,13232.0
2017-04-03 14:55:00,44.13,44.18,44.13,44.18,14782.0,33.3063,33.344,33.3063,33.344,14782.0
2017-04-03 15:00:00,44.18,44.21,44.16,44.19,24905.0,33.344,33.3666,33.3289,33.3515,24905.0
2017-04-03 15:05:00,44.19,44.21,44.18,44.2,18246.0,33.3515,33.3666,33.344,33.3591,18246.0
2017-04-03 15:10:00,44.2,44.22,44.17,44.2,24950.0,33.3591,33.3742,33.3365,33.3591,24950.0
2017-04-03 15:15:00,44.2,44.21,44.18,44.19,20234.0,33.3591,33.3666,33.344,33.3515,20234.0
2017-04-03 15:20:00,44.2,44.23,44.18,44.23,35494.0,33.3591,33.3817,33.344,33.3817,35494.0
2017-04-03 15:25:00,44.23,44.24,44.19,44.2,26022.0,33.3817,33.3893,33.3515,33.3591,26022.0
2017-04-03 15:30:00,44.19,44.19,44.1,44.13,38174.0,33.3515,33.3515,33.2836,33.3063,38174.0
2017-04-03 15:35:00,44.13,44.15,44.1,44.1,24917.0,33.3063,33.3214,33.2836,33.2836,24917.0
2017-04-03 15:40:00,44.1,44.17,44.1,44.16,38650.0,33.2836,33.3365,33.2836,33.3289,38650.0
2017-04-03 15:45:00,44.16,44.17,44.11,44.13,53620.0,33.3289,33.3365,33.2912,33.3063,53620.0
2017-04-03 15:50:00,44.12,44.18,44.12,44.17,54816.0,33.2987,33.344,33.2987,33.3365,54816.0
2017-04-03 15:55:00,44.17,44.27,44.17,44.26,212429.0,33.3365,33.4119,33.3365,33.4044,212429.0
2017-04-04 09:30:00,44.21,44.29,44.16,44.19,36418.0,33.3666,33.427,33.3289,33.3515,36418.0
2017-04-04 09:35:00,44.19,44.28,44.19,44.26,4636.0,33.3515,33.4195,33.3515,33.4044,4636.0
2017-04-04 09:40:00,44.26,44.26,44.13,44.13,24876.0,33.4044,33.4044,33.3063,33.3063,24876.0
2017-04-04 09:45:00,44.13,44.15,44.1,44.14,11999.0,33.3063,33.3214,33.2836,33.3138,11999.0
2017-04-04 09:50:00,44.14,44.22,44.14,44.19,47001.0,33.3138,33.3742,33.3138,33.3515,47001.0
2017-04-04 09:55:00,44.19,44.2,44.1,44.18,24991.0,33.3515,33.3591,33.2836,33.344,24991.0
2017-04-04 10:00:00,44.18,44.21,44.1,44.13,16999.0,33.344,33.3666,33.2836,33.3063,16999.0
2017-04-04 10:05:00,44.13,44.14,44.06,44.06,12424.0,33.3063,33.3138,33.2534,33.2534,12424.0
2017-04-04 10:10:00,44.05,44.06,44.0,44.06,17893.0,33.2459,33.2534,33.2081,33.2534,17893.0
2017-04-04 10:15:00,44.06,44.07,44.03,44.05,9028.0,33.2534,33.261,33.2308,33.2459,9028.0
2017-04-04 10:20:00,44.04,44.08,44.02,44.08,9419.0,33.2383,33.2685,33.2232,33.2685,9419.0
2017-04-04 10:25:00,44.08,44.08,44.0,44.03,11088.0,33.2685,33.2685,33.2081,33.2308,11088.0
2017-04-04 10:30:00,44.02,44.1,44.01,44.1,16464.0,33.2232,33.2836,33.2157,33.2836,16464.0
2017-04-04 10:35:00,44.1,44.13,44.07,44.09,24046.0,33.2836,33.3063,33.261,33.2761,24046.0
2017-04-04 10:40:00,44.09,44.15,44.07,44.13,21810.0,33.2761,33.3214,33.261,33.3063,21810.0
2017-04-04 10:45:00,44.14,44.16,44.06,44.07,18875.0,33.3138,33.3289,33.2534,33.261,18875.0
2017-04-04 10:50:00,44.06,44.08,43.99,44.01,25916.0,33.2534,33.2685,33.2006,33.2157,25916.0
2017-04-04 10:55:00,44.01,44.06,43.98,44.03,29905.0,33.2157,33.2534,33.1931,33.2308,29905.0
2017-04-04 11:00:00,44.04,44.06,44.03,44.04,21275.0,33.2383,33.2534,33.2308,33.2383,21275.0
2017-04-04 11:05:00,44.04,44.04,43.95,43.97,32341.0,33.2383,33.2383,33.1704,33.1855,32341.0
2017-04-04 11:10:00,43.98,44.05,43.96,44.05,17606.0,33.1931,33.2459,33.178,33.2459,17606.0
2017-04-04 11:15:00,44.05,44.07,44.02,44.03,18931.0,33.2459,33.261,33.2232,33.2308,18931.0
2017-04-04 11:20:00,44.03,44.08,44.01,44.07,25389.0,33.2308,33.2685,33.2157,33.261,25389.0
2017-04-04 11:25:00,44.07,44.08,44.05,44.07,22289.0,33.261,33.2685,33.2459,33.261,22289.0
2017-04-04 11:30:00,44.07,44.09,44.05,44.06,20604.0,33.261,33.2761,33.2459,33.2534,20604.0
2017-04-04 11:35:00,44.07,44.08,44.06,44.06,19037.0,33.261,33.2685,33.2534,33.2534,19037.0
2017-04-04 11:40:00,44.07,44.1,44.06,44.09,50935.0,33.261,33.2836,33.2534,33.2761,50935.0
2017-04-04 11:45:00,44.1,44.13,44.08,44.1,39632.0,33.2836,33.3063,33.2685,33.2836,39632.0
2017-04-04 11:50:00,44.1,44.13,44.08,44.12,27448.0,33.2836,33.3063,33.2685,33.2987,27448.0
2017-04-04 11:55:00,44.12,44.12,44.11,44.11,10624.0,33.2987,33.2987,33.2912,33.2912,10624.0
2017-04-04 12:00:00,44.11,44.17,44.1,44.14,18079.0,33.2912,33.3365,33.2836,33.3138,18079.0
2017-04-04 12:05:00,44.13,44.14,44.09,44.12,31148.0,33.3063,33.3138,33.2761,33.2987,31148.0
2017-04-04 12:10:00,44.12,44.12,44.09,44.11,16526.0,33.2987,33.2987,33.2761,33.2912,16526.0
2017-04-04 12:15:00,44.11,44.17,44.1,44.17,20944.0,33.2912,33.3365,33.2836,33.3365,20944.0
2017-04-04 12:20:00,44.17,44.17,44.14,44.16,14030.0,33.3365,33.3365,33.3138,33.3289,14030.0
2017-04-04 12:25:00,44.16,44.19,44.15,44.19,16376.0,33.3289,33.3515,33.3214,33.3515,16376.0
2017-04-04 12:30:00,44.18,44.2,44.16,44.19,18866.0,33.344,33.3591,33.3289,33.3515,18866.0
2017-04-04 12:35:00,44.19,44.22,44.17,44.21,24960.0,33.3515,33.3742,33.3365,33.3666,24960.0
2017-04-04 12:40:00,44.21,44.27,44.19,44.25,29901.0,33.3666,33.4119,33.3515,33.3968,29901.0
2017-04-04 12:45:00,44.24,44.25,44.21,44.25,14899.0,33.3893,33.3968,33.3666,33.3968,14899.0
2017-04-04 12:50:00,44.25,44.26,44.22,44.26,9921.0,33.3968,33.4044,33.3742,33.4044,9921.0
2017-04-04 12:55:00,44.25,44.27,44.23,44.23,13374.0,33.3968,33.4119,33.3817,33.3817,13374.0
2017-04-04 13:00:00,44.23,44.23,44.2,44.21,11475.0,33.3817,33.3817,33.3591,33.3666,11475.0
2017-04-04 13:05:00,44.2,44.24,44.2,44.22,16896.0,33.3591,33.3893,33.3591,33.3742,16896.0
2017-04-04 13:10:00,44.22,44.24,44.22,44.24,13753.0,33.3742,33.3893,33.3742,33.3893,13753.0
2017-04-04 13:15:00,44.24,44.24,44.2,44.22,13577.0,33.3893,33.3893,33.3591,33.3742,13577.0
2017-04-04 13:20:00,44.22,44.22,44.2,44.21,19227.0,33.3742,33.3742,33.3591,33.3666,19227.0
2017-04-04 13:25:00,44.21,44.22,44.2,44.2,16743.0,33.3666,33.3742,33.3591,33.3591,16743.0
2017-04-04 13:30:00,44.2,44.21,44.19,44.2,21943.0,33.3591,33.3666,33.3515,33.3591,21943.0
2017-04-04 13:35:00,44.21,44.25,44.19,44.25,34580.0,33.3666,33.3968,33.3515,33.3968,34580.0
2017-04-04 13:40:00,44.25,44.32,44.24,44.32,22576.0,33.3968,33.4497,33.3893,33.4497,22576.0
2017-04-04 13:45:00,44.32,44.33,44.3,44.32,16272.0,33.4497,33.4572,33.4346,33.4497,16272.0
2017-04-04 13:50:00,44.32,44.33,44.27,44.28,25621.0,33.4497,33.4572,33.4119,33.4195,25621.0
2017-04-04 13:55:00,44.27,44.3,44.27,44.28,14568.0,33.4119,33.4346,33.4119,33.4195,14568.0
2017-04-04 14:00:00,44.29,44.3,44.25,44.28,25618.0,33.427,33.4346,33.3968,33.4195,25618.0
2017-04-04 14:05:00,44.29,44.3,44.27,44.29,14106.0,33.427,33.4346,33.4119,33.427,14106.0
2017-04-04 14:10:00,44.29,44.3,44.28,44.3,9226.0,33.427,33.4346,33.4195,33.4346,9226.0
2017-04-04 14:15:00,44.29,44.38,44.29,44.34,43057.0,33.427,33.4949,33.427,33.4648,43057.0
2017-04-04 14:20:00,44.34,44.37,44.33,44.36,22053.0,33.4648,33.4874,33.4572,33.4798,22053.0
2017-04-04 14:25:00,44.36,44.39,44.34,44.39,25232.0,33.4798,33.5025,33.4648,33.5025,25232.0
2017-04-04 14:30:00,44.39,44.42,44.38,44.41,21138.0,33.5025,33.5251,33.4949,33.5176,21138.0
2017-04-04 14:35:00,44.41,44.42,44.37,44.38,53595.0,33.5176,33.5251,33.4874,33.4949,53595.0
2017-04-04 14:40:00,44.38,44.42,44.37,44.42,17278.0,33.4949,33.5251,33.4874,33.5251,17278.0
2017-04-04 14:45:00,44.41,44.42,44.39,44.4,20957.0,33.5176,33.5251,33.5025,33.51,20957.0
2017-04-04 14:50:00,44.4,44.42,44.38,44.39,14403.0,33.51,33.5251,33.4949,33.5025,14403.0
2017-04-04 14:55:00,44.39,44.4,44.36,44.37,44540.0,33.5025,33.51,33.4798,33.4874,44540.0
2017-04-04 15:00:00,44.36,44.38,44.35,44.38,40977.0,33.4798,33.4949,33.4723,33.4949,40977.0
2017-04-04 15:05:00,44.38,44.39,44.33,44.34,52893.0,33.4949,33.5025,33.4572,33.4648,52893.0
2017-04-04 15:10:00,44.34,44.34,44.24,44.25,63235.0,33.4648,33.4648,33.3893,33.3968,63235.0
2017-04-04 15:15:00,44.25,44.25,44.19,44.2,25839.0,33.3968,33.3968,33.3515,33.3591,25839.0
2017-04-04 15:20:00,44.2,44.2,44.17,44.19,33083.0,33.3591,33.3591,33.3365,33.3515,33083.0
2017-04-04 15:25:00,44.17,44.21,44.16,44.18,61022.0,33.3365,33.3666,33.3289,33.344,61022.0
2017-04-04 15:30:00,44.18,44.25,44.17,44.25,87017.0,33.344,33.3968,33.3365,33.3968,87017.0
2017-04-04 15:35:00,44.26,44.3,44.24,44.28,70057.0,33.4044,33.4346,33.3893,33.4195,70057.0
2017-04-04 15:40:00,44.29,44.29,44.24,44.24,75149.0,33.427,33.427,33.3893,33.3893,75149.0
2017-04-04 15:45:00,44.25,44.29,44.24,44.29,97485.0,33.3968,33.427,33.3893,33.427,97485.0
2017-04-04 15:50:00,44.29,44.31,44.25,44.25,91127.0,33.427,33.4421,33.3968,33.3968,91127.0
2017-04-04 15:55:00,44.25,44.29,44.24,44.27,137146.0,33.3968,33.427,33.3893,33.4119,137146.0
2017-04-05 09:30:00,44.24,44.24,44.08,44.09,40402.0,33.3893,33.3893,33.2685,33.2761,40402.0
2017-04-05 09:35:00,44.09,44.21,44.09,44.12,19834.0,33.2761,33.3666,33.2761,33.2987,19834.0
2017-04-05 09:40:00,44.12,44.25,44.11,44.18,25215.0,33.2987,33.3968,33.2912,33.344,25215.0
2017-04-05 09:45:00,44.16,44.17,44.09,44.11,20171.0,33.3289,33.3365,33.2761,33.2912,20171.0
2017-04-05 09:50:00,44.11,44.18,44.11,44.15,10691.0,33.2912,33.344,33.2912,33.3214,10691.0
2017-04-05 09:55:00,44.14,44.17,44.13,44.14,11797.0,33.3138,33.3365,33.3063,33.3138,11797.0
2017-04-05 10:00:00,44.13,44.28,44.11,44.28,17091.0,33.3063,33.4195,33.2912,33.4195,17091.0
2017-04-05 10:05:00,44.28,44.29,44.22,44.23,9496.0,33.4195,33.427,33.3742,33.3817,9496.0
2017-04-05 10:10:00,44.24,44.3,44.23,44.26,13352.0,33.3893,33.4346,33.3817,33.4044,13352.0
2017-04-05 10:15:00,44.26,44.36,44.26,44.36,19287.0,33.4044,33.4798,33.4044,33.4798,19287.0
2017-04-05 10:20:00,44.36,44.4,44.36,44.39,13845.0,33.4798,33.51,33.4798,33.5025,13845.0
2017-04-05 10:25:00,44.39,44.41,44.34,44.35,12519.0,33.5025,33.5176,33.4648,33.4723,12519.0
2017-04-05 10:30:00,44.34,44.36,44.32,44.34,9952.0,33.4648,33.4798,33.4497,33.4648,9952.0
2017-04-05 10:35:00,44.35,44.39,44.33,44.33,16459.0,33.4723,33.5025,33.4572,33.4572,16459.0
2017-04-05 10:40:00,44.34,44.4,44.33,44.39,14586.0,33.4648,33.51,33.4572,33.5025,14586.0
2017-04-05 10:45:00,44.39,44.39,44.33,44.38,18827.0,33.5025,33.5025,33.4572,33.4949,18827.0
2017-04-05 10:50:00,44.38,44.39,44.35,44.38,8880.0,33.4949,33.5025,33.4723,33.4949,8880.0
2017-04-05 10:55:00,44.37,44.38,44.34,44.35,13485.0,33.4874,33.4949,33.4648,33.4723,13485.0
2017-04-05 11:00:00,44.34,44.38,44.32,44.33,11300.0,33.4648,33.4949,33.4497,33.4572,11300.0
2017-04-05 11:05:00,44.32,44.36,44.32,44.33,13503.0,33.4497,33.4798,33.4497,33.4572,13503.0
2017-04-05 11:10:00,44.32,44.33,44.28,44.28,8877.0,33.4497,33.4572,33.4195,33.4195,8877.0
2017-04-05 11:15:00,44.28,44.39,44.27,44.39,20014.0,33.4195,33.5025,33.4119,33.5025,20014.0
2017-04-05 11:20:00,44.38,44.39,44.32,44.34,13601.0,33.4949,33.5025,33.4497,33.4648,13601.0
2017-04-05 11:25:00,44.34,44.37,44.32,44.32,12175.0,33.4648,33.4874,33.4497,33.4497,12175.0
2017-04-05 11:30:00,44.32,44.35,44.29,44.32,10271.0,33.4497,33.4723,33.427,33.4497,10271.0
2017-04-05 11:35:00,44.31,44.31,44.24,44.26,10848.0,33.4421,33.4421,33.3893,33.4044,10848.0
2017-04-05 11:40:00,44.26,44.26,44.19,44.21,11044.0,33.4044,33.4044,33.3515,33.3666,11044.0
2017-04-05 11:45:00,44.22,44.25,44.21,44.25,17911.0,33.3742,33.3968,33.3666,33.3968,17911.0
2017-04-05 11:50:00,44.25,44.25,44.22,44.23,17175.0,33.3968,33.3968,33.3742,33.3817,17175.0
2017-04-05 11:55:00,44.23,44.25,44.22,44.24,18873.0,33.3817,33.3968,33.3742,33.3893,18873.0
2017-04-05 12:00:00,44.25,44.29,44.24,44.25,10186.0,33.3968,33.427,33.3893,33.3968,10186.0
2017-04-05 12:05:00,44.24,44.27,44.23,44.26,10570.0,33.3893,33.4119,33.3817,33.4044,10570.0
2017-04-05 12:10:00,44.26,44.27,44.25,44.27,9795.0,33.4044,33.4119,33.3968,33.4119,9795.0
2017-04-05 12:15:00,44.27,44.29,44.26,44.29,6359.0,33.4119,33.427,33.4044,33.427,6359.0
2017-04-05 12:20:00,44.3,44.31,44.29,44.3,8518.0,33.4346,33.4421,33.427,33.4346,8518.0
2017-04-05 12:25:00,44.3,44.36,44.3,44.35,10178.0,33.4346,33.4798,33.4346,33.4723,10178.0
2017-04-05 12:30:00,44.36,44.37,44.33,44.37,13711.0,33.4798,33.4874,33.4572,33.4874,13711.0
2017-04-05 12:35:00,44.36,44.36,44.33,44.34,12277.0,33.4798,33.4798,33.4572,33.4648,12277.0
2017-04-05 12:40:00,44.34,44.34,44.3,44.3,6450.0,33.4648,33.4648,33.4346,33.4346,6450.0
2017-04-05 12:45:00,44.3,44.31,44.27,44.31,5635.0,33.4346,33.4421,33.4119,33.4421,5635.0
2017-04-05 12:50:00,44.31,44.33,44.29,44.32,5878.0,33.4421,33.4572,33.427,33.4497,5878.0
2017-04-05 12:55:00,44.3,44.31,44.28,44.3,9561.0,33.4346,33.4421,33.4195,33.4346,9561.0
2017-04-05 13:00:00,44.3,44.33,44.28,44.33,11598.0,33.4346,33.4572,33.4195,33.4572,11598.0
2017-04-05 13:05:00,44.34,44.34,44.31,44.31,8210.0,33.4648,33.4648,33.4421,33.4421,8210.0
2017-04-05 13:10:00,44.3,44.32,44.3,44.32,2080.0,33.4346,33.4497,33.4346,33.4497,2080.0
2017-04-05 13:15:00,44.31,44.32,44.29,44.3,17389.0,33.4421,33.4497,33.427,33.4346,17389.0
2017-04-05 13:20:00,44.31,44.36,44.3,44.36,7542.0,33.4421,33.4798,33.4346,33.4798,7542.0
2017-04-05 13:25:00,44.36,44.37,44.33,44.34,18721.0,33.4798,33.4874,33.4572,33.4648,18721.0
2017-04-05 13:30:00,44.33,44.35,44.32,44.34,14311.0,33.4572,33.4723,33.4497,33.4648,14311.0
2017-04-05 13:35:00,44.35,44.37,44.34,44.36,14421.0,33.4723,33.4874,33.4648,33.4798,14421.0
2017-04-05 13:40:00,44.35,44.36,44.34,44.35,9730.0,33.4723,33.4798,33.4648,33.4723,9730.0
2017-04-05 13:45:00,44.34,44.36,44.33,44.35,7662.0,33.4648,33.4798,33.4572,33.4723,7662.0
2017-04-05 13:50:00,44.35,44.38,44.34,44.37,10293.0,33.4723,33.4949,33.4648,33.4874,10293.0
2017-04-05 13:55:00,44.37,44.42,44.37,44.4,9692.0,33.4874,33.5251,33.4874,33.51,9692.0
2017-04-05 14:00:00,44.4,44.42,44.29,44.35,30148.0,33.51,33.5251,33.427,33.4723,30148.0
2017-04-05 14:05:00,44.35,44.35,44.29,44.33,12581.0,33.4723,33.4723,33.427,33.4572,12581.0
2017-04-05 14:10:00,44.33,44.37,44.32,44.34,17077.0,33.4572,33.4874,33.4497,33.4648,17077.0
2017-04-05 14:15:00,44.33,44.36,44.32,44.33,16257.0,33.4572,33.4798,33.4497,33.4572,16257.0
2017-04-05 14:20:00,44.33,44.36,44.3,44.31,23496.0,33.4572,33.4798,33.4346,33.4421,23496.0
2017-04-05 14:25:00,44.31,44.32,44.28,44.3,23706.0,33.4421,33.4497,33.4195,33.4346,23706.0
2017-04-05 14:30:00,44.32,44.33,44.28,44.3,11461.0,33.4497,33.4572,33.4195,33.4346,11461.0
2017-04-05 14:35:00,44.3,44.31,44.24,44.24,14400.0,33.4346,33.4421,33.3893,33.3893,14400.0
2017-04-05 14:40:00,44.23,44.25,44.21,44.23,11870.0,33.3817,33.3968,33.3666,33.3817,11870.0
2017-04-05 14:45:00,44.23,44.24,44.18,44.2,11961.0,33.3817,33.3893,33.344,33.3591,11961.0
2017-04-05 14:50:00,44.21,44.22,44.15,44.2,16265.0,33.3666,33.3742,33.3214,33.3591,16265.0
2017-04-05 14:55:00,44.2,44.23,44.18,44.2,11021.0,33.3591,33.3817,33.344,33.3591,11021.0
2017-04-05 15:00:00,44.2,44.25,44.18,44.25,22609.0,33.3591,33.3968,33.344,33.3968,22609.0
2017-04-05 15:05:00,44.25,44.28,44.24,44.27,24732.0,33.3968,33.4195,33.3893,33.4119,24732.0
2017-04-05 15:10:00,44.27,44.28,44.2,44.22,36059.0,33.4119,33.4195,33.3591,33.3742,36059.0
2017-04-05 15:15:00,44.23,44.23,44.16,44.18,33445.0,33.3817,33.3817,33.3289,33.344,33445.0
2017-04-05 15:20:00,44.18,44.27,44.13,44.25,53667.0,33.344,33.4119,33.3063,33.3968,53667.0
2017-04-05 15:25:00,44.26,44.33,44.24,44.3,58347.0,33.4044,33.4572,33.3893,33.4346,58347.0
2017-04-05 15:30:00,44.3,44.32,44.27,44.3,98714.0,33.4346,33.4497,33.4119,33.4346,98714.0
2017-04-05 15:35:00,44.3,44.32,44.27,44.28,65374.0,33.4346,33.4497,33.4119,33.4195,65374.0
2017-04-05 15:40:00,44.28,44.35,44.28,44.34,84670.0,33.4195,33.4723,33.4195,33.4648,84670.0
2017-04-05 15:45:00,44.35,44.37,44.32,44.32,76260.0,33.4723,33.4874,33.4497,33.4497,76260.0
2017-04-05 15:50:00,44.33,44.43,44.31,44.42,84718.0,33.4572,33.5327,33.4421,33.5251,84718.0
2017-04-05 15:55:00,44.42,44.53,44.41,44.43,316291.0,33.5251,33.6082,33.5176,33.5327,316291.0
2017-04-06 09:30:00,44.28,44.37,44.16,44.32,45442.0,33.4195,33.4874,33.3289,33.4497,45442.0
2017-04-06 09:35:00,44.32,44.39,44.29,44.36,14220.0,33.4497,33.5025,33.427,33.4798,14220.0
2017-04-06 09:40:00,44.37,44.47,44.35,44.35,34706.0,33.4874,33.5629,33.4723,33.4723,34706.0
2017-04-06 09:45:00,44.35,44.42,44.35,44.39,14848.0,33.4723,33.5251,33.4723,33.5025,14848.0
2017-04-06 09:50:00,44.39,44.42,44.36,44.37,16495.0,33.5025,33.5251,33.4798,33.4874,16495.0
2017-04-06 09:55:00,44.36,44.4,44.35,44.37,35538.0,33.4798,33.51,33.4723,33.4874,35538.0
2017-04-06 10:00:00,44.37,44.37,44.21,44.22,51349.0,33.4874,33.4874,33.3666,33.3742,51349.0
2017-04-06 10:05:00,44.22,44.22,44.16,44.2,52919.0,33.3742,33.3742,33.3289,33.3591,52919.0
2017-04-06 10:10:00,44.19,44.22,44.18,44.21,31495.0,33.3515,33.3742,33.344,33.3666,31495.0
2017-04-06 10:15:00,44.21,44.21,44.18,44.21,26336.0,33.3666,33.3666,33.344,33.3666,26336.0
2017-04-06 10:20:00,44.21,44.23,44.17,44.22,14106.0,33.3666,33.3817,33.3365,33.3742,14106.0
2017-04-06 10:25:00,44.23,44.25,44.22,44.25,8965.0,33.3817,33.3968,33.3742,33.3968,8965.0
2017-04-06 10:30:00,44.25,44.31,44.25,44.3,19331.0,33.3968,33.4421,33.3968,33.4346,19331.0
2017-04-06 10:35:00,44.31,44.31,44.22,44.24,17181.0,33.4421,33.4421,33.3742,33.3893,17181.0
2017-04-06 10:40:00,44.25,44.26,44.2,44.21,18929.0,33.3968,33.4044,33.3591,33.3666,18929.0
2017-04-06 10:45:00,44.19,44.26,44.17,44.26,38900.0,33.3515,33.4044,33.3365,33.4044,38900.0
2017-04-06 10:50:00,44.26,44.28,44.25,44.27,16744.0,33.4044,33.4195,33.3968,33.4119,16744.0
2017-04-06 10:55:00,44.27,44.35,44.26,44.34,39441.0,33.4119,33.4723,33.4044,33.4648,39441.0
2017-04-06 11:00:00,44.34,44.36,44.34,44.36,31355.0,33.4648,33.4798,33.4648,33.4798,31355.0
2017-04-06 11:05:00,44.36,44.36,44.3,44.31,36946.0,33.4798,33.4798,33.4346,33.4421,36946.0
2017-04-06 11:10:00,44.3,44.34,44.29,44.34,38629.0,33.4346,33.4648,33.427,33.4648,38629.0
2017-04-06 11:15:00,44.34,44.36,44.33,44.34,9326.0,33.4648,33.4798,33.4572,33.4648,9326.0
2017-04-06 11:20:00,44.34,44.34,44.29,44.32,25896.0,33.4648,33.4648,33.427,33.4497,25896.0
2017-04-06 11:25:00,44.33,44.35,44.27,44.27,23333.0,33.4572,33.4723,33.4119,33.4119,23333.0
2017-04-06 11:30:00,44.27,44.35,44.27,44.34,16248.0,33.4119,33.4723,33.4119,33.4648,16248.0
2017-04-06 11:35:00,44.34,44.4,44.33,44.4,28342.0,33.4648,33.51,33.4572,33.51,28342.0
2017-04-06 11:40:00,44.4,44.44,44.36,44.43,22926.0,33.51,33.5402,33.4798,33.5327,22926.0
2017-04-06 11:45:00,44.44,44.5,44.43,44.48,67252.0,33.5402,33.5855,33.5327,33.5704,67252.0
2017-04-06 11:50:00,44.48,44.52,44.47,44.5,25723.0,33.5704,33.6006,33.5629,33.5855,25723.0
2017-04-06 11:55:00,44.51,44.51,44.41,44.44,20945.0,33.5931,33.5931,33.5176,33.5402,20945.0
2017-04-06 12:00:00,44.43,44.44,44.4,44.41,16022.0,33.5327,33.5402,33.51,33.5176,16022.0
2017-04-06 12:05:00,44.4,44.46,44.39,44.46,25988.0,33.51,33.5553,33.5025,33.5553,25988.0
2017-04-06 12:10:00,44.46,44.48,44.45,44.48,20529.0,33.5553,33.5704,33.5478,33.5704,20529.0
2017-04-06 12:15:00,44.46,44.46,44.44,44.46,13241.0,33.5553,33.5553,33.5402,33.5553,13241.0
2017-04-06 12:20:00,44.46,44.47,44.44,44.45,16448.0,33.5553,33.5629,33.5402,33.5478,16448.0
2017-04-06 12:25:00,44.45,44.5,44.44,44.49,16312.0,33.5478,33.5855,33.5402,33.578,16312.0
2017-04-06 12:30:00,44.49,44.5,44.45,44.46,16400.0,33.578,33.5855,33.5478,33.5553,16400.0
2017-04-06 12:35:00,44.46,44.48,44.45,44.48,11818.0,33.5553,33.5704,33.5478,33.5704,11818.0
2017-04-06 12:40:00,44.48,44.5,44.46,44.5,35184.0,33.5704,33.5855,33.5553,33.5855,35184.0
2017-04-06 12:45:00,44.49,44.5,44.48,44.49,13014.0,33.578,33.5855,33.5704,33.578,13014.0
2017-04-06 12:50:00,44.49,44.5,44.46,44.47,15524.0,33.578,33.5855,33.5553,33.5629,15524.0
2017-04-06 12:55:00,44.46,44.46,44.43,44.45,8984.0,33.5553,33.5553,33.5327,33.5478,8984.0
2017-04-06 13:00:00,44.45,44.47,44.43,44.45,31571.0,33.5478,33.5629,33.5327,33.5478,31571.0
2017-04-06 13:05:00,44.45,44.48,44.44,44.48,39194.0,33.5478,33.5704,33.5402,33.5704,39194.0
2017-04-06 13:10:00,44.47,44.51,44.46,44.51,34759.0,33.5629,33.5931,33.5553,33.5931,34759.0
2017-04-06 13:15:00,44.51,44.53,44.5,44.52,39619.0,33.5931,33.6082,33.5855,33.6006,39619.0
2017-04-06 13:20:00,44.52,44.55,44.5,44.54,15194.0,33.6006,33.6232,33.5855,33.6157,15194.0
2017-04-06 13:25:00,44.54,44.61,44.52,44.61,49299.0,33.6157,33.6685,33.6006,33.6685,49299.0
2017-04-06 13:30:00,44.61,44.66,44.6,44.62,90052.0,33.6685,33.7063,33.661,33.6761,90052.0
2017-04-06 13:35:00,44.62,44.64,44.6,44.63,26645.0,33.6761,33.6912,33.661,33.6836,26645.0
2017-04-06 13:40:00,44.64,44.65,44.61,44.65,23506.0,33.6912,33.6987,33.6685,33.6987,23506.0
2017-04-06 13:45:00,44.66,44.67,44.65,44.67,8382.0,33.7063,33.7138,33.6987,33.7138,8382.0
2017-04-06 13:50:00,44.67,44.73,44.66,44.73,49488.0,33.7138,33.7591,33.7063,33.7591,49488.0
2017-04-06 13:55:00,44.72,44.77,44.71,44.75,48622.0,33.7516,33.7893,33.744,33.7742,48622.0
2017-04-06 14:00:00,44.75,44.8,44.74,44.77,54163.0,33.7742,33.8119,33.7666,33.7893,54163.0
2017-04-06 14:05:00,44.77,44.77,44.67,44.72,68958.0,33.7893,33.7893,33.7138,33.7516,68958.0
2017-04-06 14:10:00,44.71,44.74,44.7,44.74,16175.0,33.744,33.7666,33.7365,33.7666,16175.0
2017-04-06 14:15:00,44.74,44.77,44.73,44.77,29426.0,33.7666,33.7893,33.7591,33.7893,29426.0
2017-04-06 14:20:00,44.77,44.82,44.76,44.78,26026.0,33.7893,33.827,33.7817,33.7968,26026.0
2017-04-06 14:25:00,44.78,44.79,44.74,44.79,24130.0,33.7968,33.8044,33.7666,33.8044,24130.0
2017-04-06 14:30:00,44.78,44.8,44.77,44.79,13691.0,33.7968,33.8119,33.7893,33.8044,13691.0
2017-04-06 14:35:00,44.79,44.8,44.72,44.77,25659.0,33.8044,33.8119,33.7516,33.7893,25659.0
2017-04-06 14:40:00,44.77,44.79,44.75,44.79,27037.0,33.7893,33.8044,33.7742,33.8044,27037.0
2017-04-06 14:45:00,44.79,44.79,44.69,44.71,23640.0,33.8044,33.8044,33.7289,33.744,23640.0
2017-04-06 14:50:00,44.71,44.71,44.65,44.69,48368.0,33.744,33.744,33.6987,33.7289,48368.0
2017-04-06 14:55:00,44.7,44.72,44.67,44.71,18294.0,33.7365,33.7516,33.7138,33.744,18294.0
2017-04-06 15:00:00,44.71,44.76,44.71,44.75,22375.0,33.744,33.7817,33.744,33.7742,22375.0
2017-04-06 15:05:00,44.75,44.75,44.71,44.73,41403.0,33.7742,33.7742,33.744,33.7591,41403.0
2017-04-06 15:10:00,44.73,44.75,44.71,44.75,42313.0,33.7591,33.7742,33.744,33.7742,42313.0
2017-04-06 15:15:00,44.75,44.78,44.74,44.77,20277.0,33.7742,33.7968,33.7666,33.7893,20277.0
2017-04-06 15:20:00,44.77,44.78,44.75,44.76,55448.0,33.7893,33.7968,33.7742,33.7817,55448.0
2017-04-06 15:25:00,44.76,44.78,44.75,44.78,55628.0,33.7817,33.7968,33.7742,33.7968,55628.0
2017-04-06 15:30:00,44.77,44.78,44.75,44.77,69028.0,33.7893,33.7968,33.7742,33.7893,69028.0
2017-04-06 15:35:00,44.77,44.78,44.75,44.76,66580.0,33.7893,33.7968,33.7742,33.7817,66580.0
2017-04-06 15:40:00,44.76,44.76,44.73,44.73,90173.0,33.7817,33.7817,33.7591,33.7591,90173.0
2017-04-06 15:45:00,44.73,44.74,44.72,44.73,103327.0,33.7591,33.7666,33.7516,33.7591,103327.0
2017-04-06 15:50:00,44.73,44.83,44.72,44.83,299613.0,33.7591,33.8346,33.7516,33.8346,299613.0
2017-04-06 15:55:00,44.82,44.9,44.81,44.89,433802.0,33.827,33.8874,33.8195,33.8799,433802.0
2017-04-07 09:30:00,44.97,45.0,44.84,44.84,44491.0,33.9402,33.9629,33.8421,33.8421,44491.0
2017-04-07 09:35:00,44.85,45.04,44.85,45.04,27645.0,33.8497,33.9931,33.8497,33.9931,27645.0
2017-04-07 09:40:00,45.04,45.04,45.0,45.0,19846.0,33.9931,33.9931,33.9629,33.9629,19846.0
2017-04-07 09:45:00,45.0,45.05,44.99,45.05,28896.0,33.9629,34.0006,33.9553,34.0006,28896.0
2017-04-07 09:50:00,45.05,45.07,44.93,44.93,49548.0,34.0006,34.0157,33.91,33.91,49548.0
2017-04-07 09:55:00,44.93,44.97,44.92,44.96,40088.0,33.91,33.9402,33.9025,33.9327,40088.0
2017-04-07 10:00:00,44.96,44.99,44.94,44.98,26001.0,33.9327,33.9553,33.9176,33.9478,26001.0
2017-04-07 10:05:00,44.99,45.01,44.97,44.99,35043.0,33.9553,33.9704,33.9402,33.9553,35043.0
2017-04-07 10:10:00,44.99,45.05,44.98,45.04,35067.0,33.9553,34.0006,33.9478,33.9931,35067.0
2017-04-07 10:15:00,45.05,45.06,44.95,44.99,28915.0,34.0006,34.0082,33.9251,33.9553,28915.0
2017-04-07 10:20:00,44.98,45.04,44.97,45.03,27173.0,33.9478,33.9931,33.9402,33.9855,27173.0
2017-04-07 10:25:00,45.04,45.06,45.02,45.05,32504.0,33.9931,34.0082,33.978,34.0006,32504.0
2017-04-07 10:30:00,45.04,45.14,45.04,45.06,50101.0,33.9931,34.0685,33.9931,34.0082,50101.0
2017-04-07 10:35:00,45.05,45.07,45.01,45.03,33181.0,34.0006,34.0157,33.9704,33.9855,33181.0
2017-04-07 10:40:00,45.03,45.04,45.0,45.01,25335.0,33.9855,33.9931,33.9629,33.9704,25335.0
2017-04-07 10:45:00,45.02,45.16,45.01,45.11,65875.0,33.978,34.0836,33.9704,34.0459,65875.0
2017-04-07 10:50:00,45.11,45.18,45.09,45.18,57845.0,34.0459,34.0987,34.0308,34.0987,57845.0
2017-04-07 10:55:00,45.18,45.18,45.13,45.16,37840.0,34.0987,34.0987,34.061,34.0836,37840.0
2017-04-07 11:00:00,45.16,45.19,45.15,45.17,47514.0,34.0836,34.1063,34.0761,34.0912,47514.0
2017-04-07 11:05:00,45.16,45.17,45.09,45.14,35004.0,34.0836,34.0912,34.0308,34.0685,35004.0
2017-04-07 11:10:00,45.14,45.14,45.11,45.13,28235.0,34.0685,34.0685,34.0459,34.061,28235.0
2017-04-07 11:15:00,45.14,45.14,45.1,45.12,29915.0,34.0685,34.0685,34.0384,34.0534,29915.0
2017-04-07 11:20:00,45.13,45.15,45.09,45.09,41827.0,34.061,34.0761,34.0308,34.0308,41827.0
2017-04-07 11:25:00,45.1,45.13,45.09,45.13,39898.0,34.0384,34.061,34.0308,34.061,39898.0
2017-04-07 11:30:00,45.12,45.15,45.09,45.13,47902.0,34.0534,34.0761,34.0308,34.061,47902.0
2017-04-07 11:35:00,45.13,45.14,45.1,45.11,26771.0,34.061,34.0685,34.0384,34.0459,26771.0
2017-04-07 11:40:00,45.11,45.12,45.06,45.09,25568.0,34.0459,34.0534,34.0082,34.0308,25568.0
2017-04-07 11:45:00,45.09,45.13,45.08,45.12,26876.0,34.0308,34.061,34.0233,34.0534,26876.0
2017-04-07 11:50:00,45.12,45.12,45.1,45.12,18063.0,34.0534,34.0534,34.0384,34.0534,18063.0
2017-04-07 11:55:00,45.12,45.14,45.1,45.12,49131.0,34.0534,34.0685,34.0384,34.0534,49131.0
2017-04-07 12:00:00,45.12,45.12,45.07,45.1,25422.0,34.0534,34.0534,34.0157,34.0384,25422.0
2017-04-07 12:05:00,45.1,45.11,45.08,45.1,33146.0,34.0384,34.0459,34.0233,34.0384,33146.0
2017-04-07 12:10:00,45.09,45.14,45.09,45.14,64259.0,34.0308,34.0685,34.0308,34.0685,64259.0
2017-04-07 12:15:00,45.13,45.15,45.1,45.12,37970.0,34.061,34.0761,34.0384,34.0534,37970.0
2017-04-07 12:20:00,45.12,45.12,45.07,45.09,49963.0,34.0534,34.0534,34.0157,34.0308,49963.0
2017-04-07 12:25:00,45.09,45.1,45.06,45.07,27039.0,34.0308,34.0384,34.0082,34.0157,27039.0
2017-04-07 12:30:00,45.06,45.07,45.01,45.04,19600.0,34.0082,34.0157,33.9704,33.9931,19600.0
2017-04-07 12:35:00,45.04,45.06,45.03,45.05,34333.0,33.9931,34.0082,33.9855,34.0006,34333.0
2017-04-07 12:40:00,45.06,45.06,45.02,45.02,16780.0,34.0082,34.0082,33.978,33.978,16780.0
2017-04-07 12:45:00,45.03,45.03,44.94,44.97,34212.0,33.9855,33.9855,33.9176,33.9402,34212.0
2017-04-07 12:50:00,44.97,44.98,44.95,44.97,25679.0,33.9402,33.9478,33.9251,33.9402,25679.0
2017-04-07 12:55:00,44.96,44.97,44.88,44.88,46625.0,33.9327,33.9402,33.8723,33.8723,46625.0
2017-04-07 13:00:00,44.87,44.89,44.77,44.78,35972.0,33.8648,33.8799,33.7893,33.7968,35972.0
2017-04-07 13:05:00,44.78,44.79,44.74,44.75,26907.0,33.7968,33.8044,33.7666,33.7742,26907.0
2017-04-07 13:10:00,44.75,44.76,44.72,44.73,30051.0,33.7742,33.7817,33.7516,33.7591,30051.0
2017-04-07 13:15:00,44.74,44.75,44.69,44.71,25722.0,33.7666,33.7742,33.7289,33.744,25722.0
2017-04-07 13:20:00,44.7,44.73,44.7,44.73,17062.0,33.7365,33.7591,33.7365,33.7591,17062.0
2017-04-07 13:25:00,44.73,44.75,44.7,44.75,35605.0,33.7591,33.7742,33.7365,33.7742,35605.0
2017-04-07 13:30:00,44.76,44.81,44.73,44.75,50606.0,33.7817,33.8195,33.7591,33.7742,50606.0
2017-04-07 13:35:00,44.75,44.75,44.73,44.75,31316.0,33.7742,33.7742,33.7591,33.7742,31316.0
2017-04-07 13:40:00,44.75,44.76,44.73,44.73,34671.0,33.7742,33.7817,33.7591,33.7591,34671.0
2017-04-07 13:45:00,44.74,44.76,44.68,44.69,38816.0,33.7666,33.7817,33.7214,33.7289,38816.0
2017-04-07 13:50:00,44.7,44.71,44.68,44.7,21900.0,33.7365,33.744,33.7214,33.7365,21900.0
2017-04-07 13:55:00,44.7,44.72,44.68,44.68,26959.0,33.7365,33.7516,33.7214,33.7214,26959.0
2017-04-07 14:00:00,44.69,45.14,44.69,44.81,231832.0,33.7289,34.0685,33.7289,33.8195,231832.0
2017-04-07 14:05:00,44.8,44.85,44.78,44.84,33958.0,33.8119,33.8497,33.7968,33.8421,33958.0
2017-04-07 14:10:00,44.84,44.89,44.83,44.85,58596.0,33.8421,33.8799,33.8346,33.8497,58596.0
2017-04-07 14:15:00,44.86,44.86,44.83,44.84,33901.0,33.8572,33.8572,33.8346,33.8421,33901.0
2017-04-07 14:20:00,44.84,44.89,44.84,44.87,46271.0,33.8421,33.8799,33.8421,33.8648,46271.0
2017-04-07 14:25:00,44.86,44.89,44.86,44.87,29762.0,33.8572,33.8799,33.8572,33.8648,29762.0
2017-04-07 14:30:00,44.86,44.95,44.86,44.95,47278.0,33.8572,33.9251,33.8572,33.9251,47278.0
2017-04-07 14:35:00,44.94,44.96,44.84,44.86,47190.0,33.9176,33.9327,33.8421,33.8572,47190.0
2017-04-07 14:40:00,44.86,44.88,44.85,44.86,24760.0,33.8572,33.8723,33.8497,33.8572,24760.0
2017-04-07 14:45:00,44.86,44.9,44.84,44.84,22917.0,33.8572,33.8874,33.8421,33.8421,22917.0
2017-04-07 14:50:00,44.84,44.85,44.8,44.8,18283.0,33.8421,33.8497,33.8119,33.8119,18283.0
2017-04-07 14:55:00,44.8,44.81,44.76,44.77,25888.0,33.8119,33.8195,33.7817,33.7893,25888.0
2017-04-07 15:00:00,44.77,44.83,44.76,44.8,32852.0,33.7893,33.8346,33.7817,33.8119,32852.0
2017-04-07 15:05:00,44.8,44.82,44.8,44.82,41143.0,33.8119,33.827,33.8119,33.827,41143.0
2017-04-07 15:10:00,44.82,44.87,44.81,44.86,30046.0,33.827,33.8648,33.8195,33.8572,30046.0
2017-04-07 15:15:00,44.86,44.86,44.8,44.84,50333.0,33.8572,33.8572,33.8119,33.8421,50333.0
2017-04-07 15:20:00,44.83,44.85,44.82,44.84,26134.0,33.8346,33.8497,33.827,33.8421,26134.0
2017-04-07 15:25:00,44.84,44.85,44.8,44.8,34278.0,33.8421,33.8497,33.8119,33.8119,34278.0
2017-04-07 15:30:00,44.8,44.81,44.75,44.76,61675.0,33.8119,33.8195,33.7742,33.7817,61675.0
2017-04-07 15:35:00,44.75,44.76,44.73,44.74,47589.0,33.7742,33.7817,33.7591,33.7666,47589.0
2017-04-07 15:40:00,44.75,44.77,44.69,44.7,56293.0,33.7742,33.7893,33.7289,33.7365,56293.0
2017-04-07 15:45:00,44.71,44.73,44.7,44.72,66655.0,33.744,33.7591,33.7365,33.7516,66655.0
2017-04-07 15:50:00,44.72,44.73,44.67,44.68,125224.0,33.7516,33.7591,33.7138,33.7214,125224.0
2017-04-07 15:55:00,44.68,44.72,44.66,44.72,239232.0,33.7214,33.7516,33.7063,33.7516,239232.0
2017-04-10 09:30:00,44.68,44.72,44.39,44.41,46356.0,33.7214,33.7516,33.5025,33.5176,46356.0
2017-04-10 09:35:00,44.43,44.49,44.37,44.4,32507.0,33.5327,33.578,33.4874,33.51,32507.0
2017-04-10 09:40:00,44.36,44.37,44.28,44.34,24630.0,33.4798,33.4874,33.4195,33.4648,24630.0
2017-04-10 09:45:00,44.33,44.33,44.25,44.25,51863.0,33.4572,33.4572,33.3968,33.3968,51863.0
2017-04-10 09:50:00,44.24,44.3,44.24,44.26,39603.0,33.3893,33.4346,33.3893,33.4044,39603.0
2017-04-10 09:55:00,44.26,44.36,44.26,44.34,47977.0,33.4044,33.4798,33.4044,33.4648,47977.0
2017-04-10 10:00:00,44.35,44.44,44.35,44.4,21316.0,33.4723,33.5402,33.4723,33.51,21316.0
2017-04-10 10:05:00,44.4,44.43,44.37,44.38,28865.0,33.51,33.5327,33.4874,33.4949,28865.0
2017-04-10 10:10:00,44.39,44.43,44.38,44.4,19574.0,33.5025,33.5327,33.4949,33.51,19574.0
2017-04-10 10:15:00,44.4,44.41,44.39,44.4,14928.0,33.51,33.5176,33.5025,33.51,14928.0
2017-04-10 10:20:00,44.41,44.42,44.36,44.39,22414.0,33.5176,33.5251,33.4798,33.5025,22414.0
2017-04-10 10:25:00,44.38,44.4,44.37,44.37,15730.0,33.4949,33.51,33.4874,33.4874,15730.0
2017-04-10 10:30:00,44.38,44.42,44.36,44.41,17441.0,33.4949,33.5251,33.4798,33.5176,17441.0
2017-04-10 10:35:00,44.41,44.44,44.39,44.39,29657.0,33.5176,33.5402,33.5025,33.5025,29657.0
2017-04-10 10:40:00,44.39,44.39,44.32,44.35,33969.0,33.5025,33.5025,33.4497,33.4723,33969.0
2017-04-10 10:45:00,44.34,44.39,44.33,44.37,19195.0,33.4648,33.5025,33.4572,33.4874,19195.0
2017-04-10 10:50:00,44.36,44.39,44.35,44.39,19692.0,33.4798,33.5025,33.4723,33.5025,19692.0
2017-04-10 10:55:00,44.38,44.48,44.38,44.45,46368.0,33.4949,33.5704,33.4949,33.5478,46368.0
2017-04-10 11:00:00,44.45,44.49,44.44,44.44,12669.0,33.5478,33.578,33.5402,33.5402,12669.0
2017-04-10 11:05:00,44.43,44.48,44.42,44.42,28876.0,33.5327,33.5704,33.5251,33.5251,28876.0
2017-04-10 11:10:00,44.43,44.44,44.4,44.42,19697.0,33.5327,33.5402,33.51,33.5251,19697.0
2017-04-10 11:15:00,44.42,44.43,44.4,44.42,17353.0,33.5251,33.5327,33.51,33.5251,17353.0
2017-04-10 11:20:00,44.41,44.43,44.4,44.43,8457.0,33.5176,33.5327,33.51,33.5327,8457.0
2017-04-10 11:25:00,44.43,44.45,44.43,44.43,9141.0,33.5327,33.5478,33.5327,33.5327,9141.0
2017-04-10 11:30:00,44.44,44.48,44.4,44.4,29113.0,33.5402,33.5704,33.51,33.51,29113.0
2017-04-10 11:35:00,44.4,44.4,44.36,44.37,15113.0,33.51,33.51,33.4798,33.4874,15113.0
2017-04-10 11:40:00,44.37,44.41,44.36,44.37,22531.0,33.4874,33.5176,33.4798,33.4874,22531.0
2017-04-10 11:45:00,44.37,44.4,44.37,44.37,22413.0,33.4874,33.51,33.4874,33.4874,22413.0
2017-04-10 11:50:00,44.36,44.43,44.36,44.41,15793.0,33.4798,33.5327,33.4798,33.5176,15793.0
2017-04-10 11:55:00,44.4,44.47,44.4,44.47,8290.0,33.51,33.5629,33.51,33.5629,8290.0
2017-04-10 12:00:00,44.46,44.48,44.45,44.47,9390.0,33.5553,33.5704,33.5478,33.5629,9390.0
2017-04-10 12:05:00,44.46,44.63,44.46,44.52,113251.0,33.5553,33.6836,33.5553,33.6006,113251.0
2017-04-10 12:10:00,44.53,44.55,44.46,44.46,25326.0,33.6082,33.6232,33.5553,33.5553,25326.0
2017-04-10 12:15:00,44.47,44.5,44.46,44.47,29927.0,33.5629,33.5855,33.5553,33.5629,29927.0
2017-04-10 12:20:00,44.47,44.49,44.44,44.45,16876.0,33.5629,33.578,33.5402,33.5478,16876.0
2017-04-10 12:25:00,44.45,44.47,44.43,44.47,13648.0,33.5478,33.5629,33.5327,33.5629,13648.0
2017-04-10 12:30:00,44.47,44.47,44.44,44.46,18460.0,33.5629,33.5629,33.5402,33.5553,18460.0
2017-04-10 12:35:00,44.46,44.52,44.45,44.5,11090.0,33.5553,33.6006,33.5478,33.5855,11090.0
2017-04-10 12:40:00,44.49,44.51,44.47,44.47,22140.0,33.578,33.5931,33.5629,33.5629,22140.0
2017-04-10 12:45:00,44.48,44.52,44.47,44.52,12481.0,33.5704,33.6006,33.5629,33.6006,12481.0
2017-04-10 12:50:00,44.51,44.53,44.49,44.49,10964.0,33.5931,33.6082,33.578,33.578,10964.0
2017-04-10 12:55:00,44.5,44.54,44.49,44.54,11414.0,33.5855,33.6157,33.578,33.6157,11414.0
2017-04-10 13:00:00,44.54,44.54,44.5,44.52,10497.0,33.6157,33.6157,33.5855,33.6006,10497.0
2017-04-10 13:05:00,44.52,44.53,44.51,44.53,9901.0,33.6006,33.6082,33.5931,33.6082,9901.0
2017-04-10 13:10:00,44.52,44.54,44.51,44.53,8484.0,33.6006,33.6157,33.5931,33.6082,8484.0
2017-04-10 13:15:00,44.53,44.55,44.53,44.54,8800.0,33.6082,33.6232,33.6082,33.6157,8800.0
2017-04-10 13:20:00,44.54,44.59,44.53,44.59,18978.0,33.6157,33.6534,33.6082,33.6534,18978.0
2017-04-10 13:25:00,44.59,44.59,44.58,44.59,6244.0,33.6534,33.6534,33.6459,33.6534,6244.0
2017-04-10 13:30:00,44.59,44.59,44.55,44.56,8800.0,33.6534,33.6534,33.6232,33.6308,8800.0
2017-04-10 13:35:00,44.55,44.59,44.55,44.57,12984.0,33.6232,33.6534,33.6232,33.6383,12984.0
2017-04-10 13:40:00,44.57,44.58,44.56,44.57,7593.0,33.6383,33.6459,33.6308,33.6383,7593.0
2017-04-10 13:45:00,44.56,44.59,44.56,44.59,8860.0,33.6308,33.6534,33.6308,33.6534,8860.0
2017-04-10 13:50:00,44.58,44.59,44.56,44.57,11333.0,33.6459,33.6534,33.6308,33.6383,11333.0
2017-04-10 13:55:00,44.57,44.58,44.56,44.58,11843.0,33.6383,33.6459,33.6308,33.6459,11843.0
2017-04-10 14:00:00,44.58,44.61,44.56,44.58,22887.0,33.6459,33.6685,33.6308,33.6459,22887.0
2017-04-10 14:05:00,44.58,44.6,44.57,44.59,15145.0,33.6459,33.661,33.6383,33.6534,15145.0
2017-04-10 14:10:00,44.59,44.61,44.58,44.61,15241.0,33.6534,33.6685,33.6459,33.6685,15241.0
2017-04-10 14:15:00,44.62,44.64,44.61,44.63,10842.0,33.6761,33.6912,33.6685,33.6836,10842.0
2017-04-10 14:20:00,44.64,44.64,44.57,44.58,19090.0,33.6912,33.6912,33.6383,33.6459,19090.0
2017-04-10 14:25:00,44.57,44.59,44.53,44.54,36355.0,33.6383,33.6534,33.6082,33.6157,36355.0
2017-04-10 14:30:00,44.55,44.58,44.54,44.57,15957.0,33.6232,33.6459,33.6157,33.6383,15957.0
2017-04-10 14:35:00,44.58,44.59,44.56,44.58,17611.0,33.6459,33.6534,33.6308,33.6459,17611.0
2017-04-10 14:40:00,44.58,44.63,44.57,44.63,19709.0,33.6459,33.6836,33.6383,33.6836,19709.0
2017-04-10 14:45:00,44.63,44.74,44.62,44.73,41214.0,33.6836,33.7666,33.6761,33.7591,41214.0
2017-04-10 14:50:00,44.73,44.73,44.69,44.73,26561.0,33.7591,33.7591,33.7289,33.7591,26561.0
2017-04-10 14:55:00,44.73,44.77,44.72,44.77,33099.0,33.7591,33.7893,33.7516,33.7893,33099.0
2017-04-10 15:00:00,44.77,44.8,44.76,44.8,41062.0,33.7893,33.8119,33.7817,33.8119,41062.0
2017-04-10 15:05:00,44.8,44.83,44.77,44.78,39041.0,33.8119,33.8346,33.7893,33.7968,39041.0
2017-04-10 15:10:00,44.77,44.84,44.77,44.82,38934.0,33.7893,33.8421,33.7893,33.827,38934.0
2017-04-10 15:15:00,44.83,44.83,44.77,44.78,27290.0,33.8346,33.8346,33.7893,33.7968,27290.0
2017-04-10 15:20:00,44.78,44.81,44.74,44.8,35843.0,33.7968,33.8195,33.7666,33.8119,35843.0
2017-04-10 15:25:00,44.8,44.82,44.78,44.79,29558.0,33.8119,33.827,33.7968,33.8044,29558.0
2017-04-10 15:30:00,44.79,44.8,44.73,44.77,54925.0,33.8044,33.8119,33.7591,33.7893,54925.0
2017-04-10 15:35:00,44.76,44.79,44.74,44.78,41306.0,33.7817,33.8044,33.7666,33.7968,41306.0
2017-04-10 15:40:00,44.77,44.78,44.75,44.77,32312.0,33.7893,33.7968,33.7742,33.7893,32312.0
2017-04-10 15:45:00,44.77,44.77,44.69,44.7,90035.0,33.7893,33.7893,33.7289,33.7365,90035.0
2017-04-10 15:50:00,44.69,44.72,44.64,44.65,116791.0,33.7289,33.7516,33.6912,33.6987,116791.0
2017-04-10 15:55:00,44.66,44.68,44.64,44.66,211150.0,33.7063,33.7214,33.6912,33.7063,211150.0
2017-04-11 09:30:00,44.65,44.72,44.4,44.59,46961.0,33.6987,33.7516,33.51,33.6534,46961.0
2017-04-11 09:35:00,44.65,44.76,44.64,44.74,76591.0,33.6987,33.7817,33.6912,33.7666,76591.0
2017-04-11 09:40:00,44.74,44.79,44.67,44.7,123038.0,33.7666,33.8044,33.7138,33.7365,123038.0
2017-04-11 09:45:00,44.69,44.79,44.68,44.79,52555.0,33.7289,33.8044,33.7214,33.8044,52555.0
2017-04-11 09:50:00,44.79,44.84,44.75,44.79,91819.0,33.8044,33.8421,33.7742,33.8044,91819.0
2017-04-11 09:55:00,44.8,44.8,44.7,44.74,30850.0,33.8119,33.8119,33.7365,33.7666,30850.0
2017-04-11 10:00:00,44.75,44.81,44.74,44.79,53336.0,33.7742,33.8195,33.7666,33.8044,53336.0
2017-04-11 10:05:00,44.79,44.82,44.78,44.82,18649.0,33.8044,33.827,33.7968,33.827,18649.0
2017-04-11 10:10:00,44.82,44.86,44.82,44.85,28319.0,33.827,33.8572,33.827,33.8497,28319.0
2017-04-11 10:15:00,44.86,44.93,44.86,44.93,36453.0,33.8572,33.91,33.8572,33.91,36453.0
2017-04-11 10:20:00,44.93,44.95,44.89,44.94,40034.0,33.91,33.9251,33.8799,33.9176,40034.0
2017-04-11 10:25:00,44.95,44.96,44.93,44.93,26390.0,33.9251,33.9327,33.91,33.91,26390.0
2017-04-11 10:30:00,44.93,44.97,44.93,44.95,67025.0,33.91,33.9402,33.91,33.9251,67025.0
2017-04-11 10:35:00,44.94,44.95,44.91,44.91,33482.0,33.9176,33.9251,33.895,33.895,33482.0
2017-04-11 10:40:00,44.9,44.96,44.87,44.94,57234.0,33.8874,33.9327,33.8648,33.9176,57234.0
2017-04-11 10:45:00,44.94,44.99,44.92,44.98,25625.0,33.9176,33.9553,33.9025,33.9478,25625.0
2017-04-11 10:50:00,44.98,45.0,44.97,44.99,29614.0,33.9478,33.9629,33.9402,33.9553,29614.0
2017-04-11 10:55:00,44.98,45.0,44.93,44.99,39537.0,33.9478,33.9629,33.91,33.9553,39537.0
2017-04-11 11:00:00,44.99,45.02,44.99,45.0,27699.0,33.9553,33.978,33.9553,33.9629,27699.0
2017-04-11 11:05:00,45.0,45.05,45.0,45.04,9203.0,33.9629,34.0006,33.9629,33.9931,9203.0
2017-04-11 11:10:00,45.05,45.08,45.03,45.06,30720.0,34.0006,34.0233,33.9855,34.0082,30720.0
2017-04-11 11:15:00,45.06,45.13,45.06,45.13,26083.0,34.0082,34.061,34.0082,34.061,26083.0
2017-04-11 11:20:00,45.13,45.16,45.08,45.09,32364.0,34.061,34.0836,34.0233,34.0308,32364.0
2017-04-11 11:25:00,45.09,45.1,45.06,45.07,13655.0,34.0308,34.0384,34.0082,34.0157,13655.0
2017-04-11 11:30:00,45.07,45.07,45.06,45.07,9968.0,34.0157,34.0157,34.0082,34.0157,9968.0
2017-04-11 11:35:00,45.07,45.1,45.06,45.08,12938.0,34.0157,34.0384,34.0082,34.0233,12938.0
2017-04-11 11:40:00,45.08,45.09,45.04,45.05,17038.0,34.0233,34.0308,33.9931,34.0006,17038.0
2017-04-11 11:45:00,45.06,45.07,45.01,45.02,17921.0,34.0082,34.0157,33.9704,33.978,17921.0
2017-04-11 11:50:00,45.01,45.04,45.01,45.03,17103.0,33.9704,33.9931,33.9704,33.9855,17103.0
2017-04-11 11:55:00,45.03,45.05,45.01,45.01,24134.0,33.9855,34.0006,33.9704,33.9704,24134.0
2017-04-11 12:00:00,45.0,45.0,44.96,44.96,12442.0,33.9629,33.9629,33.9327,33.9327,12442.0
2017-04-11 12:05:00,44.96,44.99,44.95,44.99,7346.0,33.9327,33.9553,33.9251,33.9553,7346.0
2017-04-11 12:10:00,44.99,45.0,44.97,44.98,11758.0,33.9553,33.9629,33.9402,33.9478,11758.0
2017-04-11 12:15:00,44.98,44.99,44.97,44.98,7087.0,33.9478,33.9553,33.9402,33.9478,7087.0
2017-04-11 12:20:00,44.97,44.99,44.95,44.95,11061.0,33.9402,33.9553,33.9251,33.9251,11061.0
2017-04-11 12:25:00,44.95,44.97,44.95,44.96,10120.0,33.9251,33.9402,33.9251,33.9327,10120.0
2017-04-11 12:30:00,44.96,44.98,44.95,44.98,12174.0,33.9327,33.9478,33.9251,33.9478,12174.0
2017-04-11 12:35:00,44.97,44.99,44.96,44.99,16569.0,33.9402,33.9553,33.9327,33.9553,16569.0
2017-04-11 12:40:00,44.99,45.06,44.97,45.06,22236.0,33.9553,34.0082,33.9402,34.0082,22236.0
2017-04-11 12:45:00,45.05,45.07,45.05,45.06,22301.0,34.0006,34.0157,34.0006,34.0082,22301.0
2017-04-11 12:50:00,45.05,45.07,45.05,45.06,14770.0,34.0006,34.0157,34.0006,34.0082,14770.0
2017-04-11 12:55:00,45.05,45.12,45.05,45.11,39085.0,34.0006,34.0534,34.0006,34.0459,39085.0
2017-04-11 13:00:00,45.12,45.14,45.1,45.12,50927.0,34.0534,34.0685,34.0384,34.0534,50927.0
2017-04-11 13:05:00,45.12,45.16,45.09,45.14,75282.0,34.0534,34.0836,34.0308,34.0685,75282.0
2017-04-11 13:10:00,45.14,45.18,45.14,45.18,21974.0,34.0685,34.0987,34.0685,34.0987,21974.0
2017-04-11 13:15:00,45.17,45.18,45.17,45.18,20280.0,34.0912,34.0987,34.0912,34.0987,20280.0
2017-04-11 13:20:00,45.18,45.22,45.17,45.22,21930.0,34.0987,34.1289,34.0912,34.1289,21930.0
2017-04-11 13:25:00,45.22,45.26,45.21,45.26,28314.0,34.1289,34.1591,34.1214,34.1591,28314.0
2017-04-11 13:30:00,45.26,45.28,45.24,45.25,41460.0,34.1591,34.1742,34.144,34.1516,41460.0
2017-04-11 13:35:00,45.24,45.27,45.24,45.27,51236.0,34.144,34.1667,34.144,34.1667,51236.0
2017-04-11 13:40:00,45.26,45.32,45.26,45.32,59962.0,34.1591,34.2044,34.1591,34.2044,59962.0
2017-04-11 13:45:00,45.31,45.31,45.27,45.29,48649.0,34.1968,34.1968,34.1667,34.1817,48649.0
2017-04-11 13:50:00,45.29,45.33,45.28,45.32,60656.0,34.1817,34.2119,34.1742,34.2044,60656.0
2017-04-11 13:55:00,45.31,45.33,45.3,45.33,15561.0,34.1968,34.2119,34.1893,34.2119,15561.0
2017-04-11 14:00:00,45.33,45.38,45.31,45.32,74625.0,34.2119,34.2497,34.1968,34.2044,74625.0
2017-04-11 14:05:00,45.31,45.36,45.31,45.34,23136.0,34.1968,34.2346,34.1968,34.2195,23136.0
2017-04-11 14:10:00,45.34,45.36,45.32,45.33,34766.0,34.2195,34.2346,34.2044,34.2119,34766.0
2017-04-11 14:15:00,45.33,45.37,45.32,45.36,34331.0,34.2119,34.2421,34.2044,34.2346,34331.0
2017-04-11 14:20:00,45.35,45.37,45.33,45.34,43090.0,34.227,34.2421,34.2119,34.2195,43090.0
2017-04-11 14:25:00,45.33,45.36,45.32,45.33,44945.0,34.2119,34.2346,34.2044,34.2119,44945.0
2017-04-11 14:30:00,45.33,45.33,45.26,45.32,21797.0,34.2119,34.2119,34.1591,34.2044,21797.0
2017-04-11 14:35:00,45.33,45.33,45.31,45.32,15697.0,34.2119,34.2119,34.1968,34.2044,15697.0
2017-04-11 14:40:00,45.32,45.35,45.31,45.34,19590.0,34.2044,34.227,34.1968,34.2195,19590.0
2017-04-11 14:45:00,45.34,45.41,45.34,45.41,48070.0,34.2195,34.2723,34.2195,34.2723,48070.0
2017-04-11 14:50:00,45.4,45.44,45.4,45.44,47115.0,34.2648,34.295,34.2648,34.295,47115.0
2017-04-11 14:55:00,45.43,45.44,45.4,45.43,44877.0,34.2874,34.295,34.2648,34.2874,44877.0
2017-04-11 15:00:00,45.42,45.45,45.41,45.41,52785.0,34.2799,34.3025,34.2723,34.2723,52785.0
2017-04-11 15:05:00,45.4,45.42,45.39,45.4,79899.0,34.2648,34.2799,34.2572,34.2648,79899.0
2017-04-11 15:10:00,45.4,45.4,45.33,45.34,51609.0,34.2648,34.2648,34.2119,34.2195,51609.0
2017-04-11 15:15:00,45.34,45.35,45.26,45.27,74231.0,34.2195,34.227,34.1591,34.1667,74231.0
2017-04-11 15:20:00,45.27,45.28,45.23,45.28,62033.0,34.1667,34.1742,34.1365,34.1742,62033.0
2017-04-11 15:25:00,45.27,45.3,45.26,45.3,62175.0,34.1667,34.1893,34.1591,34.1893,62175.0
2017-04-11 15:30:00,45.31,45.32,45.27,45.29,71787.0,34.1968,34.2044,34.1667,34.1817,71787.0
2017-04-11 15:35:00,45.3,45.35,45.29,45.34,111405.0,34.1893,34.227,34.1817,34.2195,111405.0
2017-04-11 15:40:00,45.34,45.35,45.29,45.33,161791.0,34.2195,34.227,34.1817,34.2119,161791.0
2017-04-11 15:45:00,45.32,45.34,45.29,45.3,153168.0,34.2044,34.2195,34.1817,34.1893,153168.0
2017-04-11 15:50:00,45.3,45.33,45.29,45.3,153274.0,34.1893,34.2119,34.1817,34.1893,153274.0
2017-04-11 15:55:00,45.3,45.31,45.26,45.3,291027.0,34.1893,34.1968,34.1591,34.1893,291027.0
2017-04-12 09:30:00,45.19,45.19,45.01,45.02,39839.0,34.1063,34.1063,33.9704,33.978,39839.0
2017-04-12 09:35:00,45.05,45.1,44.98,45.02,30228.0,34.0006,34.0384,33.9478,33.978,30228.0
2017-04-12 09:40:00,45.02,45.08,45.01,45.05,38914.0,33.978,34.0233,33.9704,34.0006,38914.0
2017-04-12 09:45:00,45.05,45.13,45.05,45.1,35151.0,34.0006,34.061,34.0006,34.0384,35151.0
2017-04-12 09:50:00,45.1,45.17,45.08,45.16,32781.0,34.0384,34.0912,34.0233,34.0836,32781.0
2017-04-12 09:55:00,45.16,45.17,45.08,45.16,100129.0,34.0836,34.0912,34.0233,34.0836,100129.0
2017-04-12 10:00:00,45.16,45.2,45.15,45.16,55145.0,34.0836,34.1138,34.0761,34.0836,55145.0
2017-04-12 10:05:00,45.17,45.2,45.13,45.13,51050.0,34.0912,34.1138,34.061,34.061,51050.0
2017-04-12 10:10:00,45.14,45.19,45.12,45.13,31723.0,34.0685,34.1063,34.0534,34.061,31723.0
2017-04-12 10:15:00,45.13,45.17,45.12,45.16,36423.0,34.061,34.0912,34.0534,34.0836,36423.0
2017-04-12 10:20:00,45.17,45.19,45.14,45.19,37935.0,34.0912,34.1063,34.0685,34.1063,37935.0
2017-04-12 10:25:00,45.19,45.3,45.18,45.3,218481.0,34.1063,34.1893,34.0987,34.1893,218481.0
2017-04-12 10:30:00,45.29,45.3,45.19,45.2,15616.0,34.1817,34.1893,34.1063,34.1138,15616.0
2017-04-12 10:35:00,45.2,45.21,45.15,45.18,50901.0,34.1138,34.1214,34.0761,34.0987,50901.0
2017-04-12 10:40:00,45.16,45.18,45.14,45.16,15690.0,34.0836,34.0987,34.0685,34.0836,15690.0
2017-04-12 10:45:00,45.17,45.17,45.13,45.16,21373.0,34.0912,34.0912,34.061,34.0836,21373.0
2017-04-12 10:50:00,45.16,45.18,45.14,45.14,27732.0,34.0836,34.0987,34.0685,34.0685,27732.0
2017-04-12 10:55:00,45.15,45.19,45.14,45.19,14440.0,34.0761,34.1063,34.0685,34.1063,14440.0
2017-04-12 11:00:00,45.18,45.24,45.18,45.24,15083.0,34.0987,34.144,34.0987,34.144,15083.0
2017-04-12 11:05:00,45.24,45.24,45.19,45.19,18973.0,34.144,34.144,34.1063,34.1063,18973.0
2017-04-12 11:10:00,45.19,45.24,45.18,45.19,67206.0,34.1063,34.144,34.0987,34.1063,67206.0
2017-04-12 11:15:00,45.19,45.22,45.18,45.21,18761.0,34.1063,34.1289,34.0987,34.1214,18761.0
2017-04-12 11:20:00,45.21,45.22,45.19,45.21,24923.0,34.1214,34.1289,34.1063,34.1214,24923.0
2017-04-12 11:25:00,45.21,45.25,45.21,45.25,31697.0,34.1214,34.1516,34.1214,34.1516,31697.0
2017-04-12 11:30:00,45.24,45.3,45.24,45.29,19720.0,34.144,34.1893,34.144,34.1817,19720.0
2017-04-12 11:35:00,45.29,45.3,45.24,45.26,37858.0,34.1817,34.1893,34.144,34.1591,37858.0
2017-04-12 11:40:00,45.25,45.26,45.24,45.26,11299.0,34.1516,34.1591,34.144,34.1591,11299.0
2017-04-12 11:45:00,45.25,45.28,45.23,45.27,29626.0,34.1516,34.1742,34.1365,34.1667,29626.0
2017-04-12 11:50:00,45.28,45.29,45.24,45.28,29665.0,34.1742,34.1817,34.144,34.1742,29665.0
2017-04-12 11:55:00,45.28,45.28,45.25,45.26,15066.0,34.1742,34.1742,34.1516,34.1591,15066.0
2017-04-12 12:00:00,45.26,45.28,45.26,45.28,7034.0,34.1591,34.1742,34.1591,34.1742,7034.0
2017-04-12 12:05:00,45.28,45.35,45.27,45.32,68987.0,34.1742,34.227,34.1667,34.2044,68987.0
2017-04-12 12:10:00,45.32,45.35,45.31,45.33,59003.0,34.2044,34.227,34.1968,34.2119,59003.0
2017-04-12 12:15:00,45.32,45.34,45.29,45.3,33726.0,34.2044,34.2195,34.1817,34.1893,33726.0
2017-04-12 12:20:00,45.3,45.33,45.28,45.31,49852.0,34.1893,34.2119,34.1742,34.1968,49852.0
2017-04-12 12:25:00,45.31,45.34,45.3,45.33,28493.0,34.1968,34.2195,34.1893,34.2119,28493.0
2017-04-12 12:30:00,45.33,45.38,45.31,45.38,34888.0,34.2119,34.2497,34.1968,34.2497,34888.0
2017-04-12 12:35:00,45.37,45.38,45.33,45.35,29557.0,34.2421,34.2497,34.2119,34.227,29557.0
2017-04-12 12:40:00,45.34,45.36,45.34,45.35,24648.0,34.2195,34.2346,34.2195,34.227,24648.0
2017-04-12 12:45:00,45.36,45.36,45.34,45.36,25126.0,34.2346,34.2346,34.2195,34.2346,25126.0
2017-04-12 12:50:00,45.36,45.36,45.32,45.35,37519.0,34.2346,34.2346,34.2044,34.227,37519.0
2017-04-12 12:55:00,45.35,45.36,45.34,45.35,46101.0,34.227,34.2346,34.2195,34.227,46101.0
2017-04-12 13:00:00,45.34,45.35,45.32,45.35,11613.0,34.2195,34.227,34.2044,34.227,11613.0
2017-04-12 13:05:00,45.35,45.36,45.3,45.33,18524.0,34.227,34.2346,34.1893,34.2119,18524.0
2017-04-12 13:10:00,45.33,45.34,45.31,45.32,17511.0,34.2119,34.2195,34.1968,34.2044,17511.0
2017-04-12 13:15:00,45.3,45.32,45.3,45.31,6292.0,34.1893,34.2044,34.1893,34.1968,6292.0
2017-04-12 13:20:00,45.31,45.31,45.25,45.27,10915.0,34.1968,34.1968,34.1516,34.1667,10915.0
2017-04-12 13:25:00,45.26,45.27,45.24,45.26,12893.0,34.1591,34.1667,34.144,34.1591,12893.0
2017-04-12 13:30:00,45.27,45.28,45.24,45.26,12481.0,34.1667,34.1742,34.144,34.1591,12481.0
2017-04-12 13:35:00,45.27,45.29,45.25,45.29,13133.0,34.1667,34.1817,34.1516,34.1817,13133.0
2017-04-12 13:40:00,45.29,45.29,45.27,45.28,5369.0,34.1817,34.1817,34.1667,34.1742,5369.0
2017-04-12 13:45:00,45.28,45.28,45.25,45.28,29736.0,34.1742,34.1742,34.1516,34.1742,29736.0
2017-04-12 13:50:00,45.28,45.3,45.27,45.28,19002.0,34.1742,34.1893,34.1667,34.1742,19002.0
2017-04-12 13:55:00,45.28,45.36,45.27,45.35,29694.0,34.1742,34.2346,34.1667,34.227,29694.0
2017-04-12 14:00:00,45.35,45.36,45.33,45.34,16289.0,34.227,34.2346,34.2119,34.2195,16289.0
2017-04-12 14:05:00,45.34,45.38,45.33,45.38,14614.0,34.2195,34.2497,34.2119,34.2497,14614.0
2017-04-12 14:10:00,45.37,45.43,45.36,45.41,25480.0,34.2421,34.2874,34.2346,34.2723,25480.0
2017-04-12 14:15:00,45.41,45.41,45.38,45.41,15103.0,34.2723,34.2723,34.2497,34.2723,15103.0
2017-04-12 14:20:00,45.41,45.41,45.38,45.39,17313.0,34.2723,34.2723,34.2497,34.2572,17313.0
2017-04-12 14:25:00,45.4,45.45,45.39,45.45,18511.0,34.2648,34.3025,34.2572,34.3025,18511.0
2017-04-12 14:30:00,45.45,45.45,45.42,45.44,23038.0,34.3025,34.3025,34.2799,34.295,23038.0
2017-04-12 14:35:00,45.44,45.46,45.43,45.44,50520.0,34.295,34.3101,34.2874,34.295,50520.0
2017-04-12 14:40:00,45.43,45.48,45.43,45.45,43743.0,34.2874,34.3251,34.2874,34.3025,43743.0
2017-04-12 14:45:00,45.44,45.46,45.43,45.44,49035.0,34.295,34.3101,34.2874,34.295,49035.0
2017-04-12 14:50:00,45.45,45.47,45.44,45.47,31284.0,34.3025,34.3176,34.295,34.3176,31284.0
2017-04-12 14:55:00,45.47,45.51,45.47,45.51,54113.0,34.3176,34.3478,34.3176,34.3478,54113.0
2017-04-12 15:00:00,45.51,45.51,45.48,45.51,35173.0,34.3478,34.3478,34.3251,34.3478,35173.0
2017-04-12 15:05:00,45.5,45.55,45.5,45.53,41869.0,34.3402,34.378,34.3402,34.3629,41869.0
2017-04-12 15:10:00,45.53,45.58,45.51,45.57,65771.0,34.3629,34.4006,34.3478,34.3931,65771.0
2017-04-12 15:15:00,45.57,45.6,45.55,45.6,27713.0,34.3931,34.4157,34.378,34.4157,27713.0
2017-04-12 15:20:00,45.6,45.65,45.59,45.63,44072.0,34.4157,34.4535,34.4082,34.4384,44072.0
2017-04-12 15:25:00,45.64,45.65,45.59,45.6,47870.0,34.4459,34.4535,34.4082,34.4157,47870.0
2017-04-12 15:30:00,45.6,45.62,45.58,45.59,50419.0,34.4157,34.4308,34.4006,34.4082,50419.0
2017-04-12 15:35:00,45.6,45.63,45.59,45.6,74336.0,34.4157,34.4384,34.4082,34.4157,74336.0
2017-04-12 15:40:00,45.6,45.62,45.58,45.61,63789.0,34.4157,34.4308,34.4006,34.4233,63789.0
2017-04-12 15:45:00,45.61,45.62,45.57,45.6,109936.0,34.4233,34.4308,34.3931,34.4157,109936.0
2017-04-12 15:50:00,45.6,45.65,45.6,45.65,89543.0,34.4157,34.4535,34.4157,34.4535,89543.0
2017-04-12 15:55:00,45.65,45.65,45.62,45.63,215526.0,34.4535,34.4535,34.4308,34.4384,215526.0
2017-04-13 09:30:00,45.69,45.69,45.56,45.59,38428.0,34.4836,34.4836,34.3855,34.4082,38428.0
2017-04-13 09:35:00,45.59,45.59,45.46,45.48,7123.0,34.4082,34.4082,34.3101,34.3251,7123.0
2017-04-13 09:40:00,45.49,45.52,45.44,45.45,15800.0,34.3327,34.3553,34.295,34.3025,15800.0
2017-04-13 09:45:00,45.46,45.5,45.43,45.47,44474.0,34.3101,34.3402,34.2874,34.3176,44474.0
2017-04-13 09:50:00,45.46,45.52,45.46,45.47,39904.0,34.3101,34.3553,34.3101,34.3176,39904.0
2017-04-13 09:55:00,45.47,45.5,45.44,45.45,45913.0,34.3176,34.3402,34.295,34.3025,45913.0
2017-04-13 10:00:00,45.44,45.5,45.34,45.37,50235.0,34.295,34.3402,34.2195,34.2421,50235.0
2017-04-13 10:05:00,45.37,45.41,45.36,45.4,30902.0,34.2421,34.2723,34.2346,34.2648,30902.0
2017-04-13 10:10:00,45.4,45.4,45.36,45.38,37973.0,34.2648,34.2648,34.2346,34.2497,37973.0
2017-04-13 10:15:00,45.38,45.44,45.36,45.41,31297.0,34.2497,34.295,34.2346,34.2723,31297.0
2017-04-13 10:20:00,45.42,45.5,45.42,45.49,18931.0,34.2799,34.3402,34.2799,34.3327,18931.0
2017-04-13 10:25:00,45.5,45.54,45.49,45.53,40108.0,34.3402,34.3704,34.3327,34.3629,40108.0
2017-04-13 10:30:00,45.54,45.56,45.51,45.53,45203.0,34.3704,34.3855,34.3478,34.3629,45203.0
2017-04-13 10:35:00,45.53,45.56,45.53,45.56,32947.0,34.3629,34.3855,34.3629,34.3855,32947.0
2017-04-13 10:40:00,45.56,45.58,45.56,45.58,24556.0,34.3855,34.4006,34.3855,34.4006,24556.0
2017-04-13 10:45:00,45.57,45.59,45.56,45.56,16221.0,34.3931,34.4082,34.3855,34.3855,16221.0
2017-04-13 10:50:00,45.57,45.61,45.57,45.6,49608.0,34.3931,34.4233,34.3931,34.4157,49608.0
2017-04-13 10:55:00,45.6,45.64,45.6,45.62,24810.0,34.4157,34.4459,34.4157,34.4308,24810.0
2017-04-13 11:00:00,45.62,45.65,45.62,45.64,23600.0,34.4308,34.4535,34.4308,34.4459,23600.0
2017-04-13 11:05:00,45.64,45.68,45.64,45.68,24301.0,34.4459,34.4761,34.4459,34.4761,24301.0
2017-04-13 11:10:00,45.67,45.68,45.63,45.65,24541.0,34.4685,34.4761,34.4384,34.4535,24541.0
2017-04-13 11:15:00,45.65,45.7,45.64,45.7,33045.0,34.4535,34.4912,34.4459,34.4912,33045.0
2017-04-13 11:20:00,45.69,45.73,45.68,45.72,41503.0,34.4836,34.5138,34.4761,34.5063,41503.0
2017-04-13 11:25:00,45.73,45.74,45.65,45.65,42060.0,34.5138,34.5214,34.4535,34.4535,42060.0
2017-04-13 11:30:00,45.65,45.68,45.64,45.67,19469.0,34.4535,34.4761,34.4459,34.4685,19469.0
2017-04-13 11:35:00,45.68,45.71,45.67,45.71,51966.0,34.4761,34.4987,34.4685,34.4987,51966.0
2017-04-13 11:40:00,45.71,45.71,45.69,45.71,23240.0,34.4987,34.4987,34.4836,34.4987,23240.0
2017-04-13 11:45:00,45.71,45.74,45.7,45.72,37501.0,34.4987,34.5214,34.4912,34.5063,37501.0
2017-04-13 11:50:00,45.72,45.77,45.72,45.75,33972.0,34.5063,34.544,34.5063,34.5289,33972.0
2017-04-13 11:55:00,45.76,45.77,45.74,45.75,28456.0,34.5365,34.544,34.5214,34.5289,28456.0
2017-04-13 12:00:00,45.74,45.76,45.74,45.76,11186.0,34.5214,34.5365,34.5214,34.5365,11186.0
2017-04-13 12:05:00,45.76,45.77,45.75,45.76,44603.0,34.5365,34.544,34.5289,34.5365,44603.0
2017-04-13 12:10:00,45.76,45.79,45.76,45.77,38769.0,34.5365,34.5591,34.5365,34.544,38769.0
2017-04-13 12:15:00,45.77,45.78,45.75,45.75,27506.0,34.544,34.5516,34.5289,34.5289,27506.0
2017-04-13 12:20:00,45.75,45.8,45.74,45.79,52668.0,34.5289,34.5667,34.5214,34.5591,52668.0
2017-04-13 12:25:00,45.79,45.83,45.78,45.82,30160.0,34.5591,34.5893,34.5516,34.5818,30160.0
2017-04-13 12:30:00,45.81,45.82,45.78,45.81,23097.0,34.5742,34.5818,34.5516,34.5742,23097.0
2017-04-13 12:35:00,45.82,45.83,45.8,45.8,23893.0,34.5818,34.5893,34.5667,34.5667,23893.0
2017-04-13 12:40:00,45.8,45.82,45.77,45.82,15671.0,34.5667,34.5818,34.544,34.5818,15671.0
2017-04-13 12:45:00,45.81,45.82,45.75,45.77,15748.0,34.5742,34.5818,34.5289,34.544,15748.0
2017-04-13 12:50:00,45.77,45.79,45.77,45.79,15900.0,34.544,34.5591,34.544,34.5591,15900.0
2017-04-13 12:55:00,45.8,45.83,45.78,45.82,22964.0,34.5667,34.5893,34.5516,34.5818,22964.0
2017-04-13 13:00:00,45.83,45.85,45.81,45.83,44756.0,34.5893,34.6044,34.5742,34.5893,44756.0
2017-04-13 13:05:00,45.84,45.85,45.82,45.85,22911.0,34.5969,34.6044,34.5818,34.6044,22911.0
2017-04-13 13:10:00,45.85,45.91,45.84,45.9,27206.0,34.6044,34.6497,34.5969,34.6421,27206.0
2017-04-13 13:15:00,45.89,45.9,45.83,45.84,30004.0,34.6346,34.6421,34.5893,34.5969,30004.0
2017-04-13 13:20:00,45.83,45.85,45.82,45.84,32006.0,34.5893,34.6044,34.5818,34.5969,32006.0
2017-04-13 13:25:00,45.84,45.87,45.84,45.86,52022.0,34.5969,34.6195,34.5969,34.6119,52022.0
2017-04-13 13:30:00,45.86,45.86,45.83,45.85,61679.0,34.6119,34.6119,34.5893,34.6044,61679.0
2017-04-13 13:35:00,45.86,45.88,45.81,45.81,42070.0,34.6119,34.627,34.5742,34.5742,42070.0
2017-04-13 13:40:00,45.8,45.81,45.77,45.78,20204.0,34.5667,34.5742,34.544,34.5516,20204.0
2017-04-13 13:45:00,45.78,45.8,45.76,45.78,30225.0,34.5516,34.5667,34.5365,34.5516,30225.0
2017-04-13 13:50:00,45.78,45.79,45.76,45.77,22760.0,34.5516,34.5591,34.5365,34.544,22760.0
2017-04-13 13:55:00,45.77,45.81,45.76,45.8,20661.0,34.544,34.5742,34.5365,34.5667,20661.0
2017-04-13 14:00:00,45.8,45.92,45.8,45.9,57568.0,34.5667,34.6572,34.5667,34.6421,57568.0
2017-04-13 14:05:00,45.89,45.94,45.88,45.92,39400.0,34.6346,34.6723,34.627,34.6572,39400.0
2017-04-13 14:10:00,45.92,45.93,45.88,45.9,24677.0,34.6572,34.6648,34.627,34.6421,24677.0
2017-04-13 14:15:00,45.9,45.91,45.87,45.87,20059.0,34.6421,34.6497,34.6195,34.6195,20059.0
2017-04-13 14:20:00,45.88,45.88,45.83,45.86,27384.0,34.627,34.627,34.5893,34.6119,27384.0
2017-04-13 14:25:00,45.86,45.86,45.81,45.81,17008.0,34.6119,34.6119,34.5742,34.5742,17008.0
2017-04-13 14:30:00,45.82,45.84,45.81,45.84,13181.0,34.5818,34.5969,34.5742,34.5969,13181.0
2017-04-13 14:35:00,45.83,45.84,45.77,45.78,52896.0,34.5893,34.5969,34.544,34.5516,52896.0
2017-04-13 14:40:00,45.78,45.79,45.76,45.78,32366.0,34.5516,34.5591,34.5365,34.5516,32366.0
2017-04-13 14:45:00,45.78,45.8,45.75,45.75,47298.0,34.5516,34.5667,34.5289,34.5289,47298.0
2017-04-13 14:50:00,45.75,45.75,45.72,45.75,38756.0,34.5289,34.5289,34.5063,34.5289,38756.0
2017-04-13 14:55:00,45.76,45.79,45.75,45.78,50714.0,34.5365,34.5591,34.5289,34.5516,50714.0
2017-04-13 15:00:00,45.78,45.78,45.74,45.77,55526.0,34.5516,34.5516,34.5214,34.544,55526.0
2017-04-13 15:05:00,45.77,45.78,45.75,45.76,39012.0,34.544,34.5516,34.5289,34.5365,39012.0
2017-04-13 15:10:00,45.75,45.78,45.72,45.77,121784.0,34.5289,34.5516,34.5063,34.544,121784.0
2017-04-13 15:15:00,45.77,45.79,45.73,45.73,53602.0,34.544,34.5591,34.5138,34.5138,53602.0
2017-04-13 15:20:00,45.73,45.74,45.67,45.72,52425.0,34.5138,34.5214,34.4685,34.5063,52425.0
2017-04-13 15:25:00,45.72,45.73,45.67,45.73,44700.0,34.5063,34.5138,34.4685,34.5138,44700.0
2017-04-13 15:30:00,45.73,45.74,45.69,45.7,65582.0,34.5138,34.5214,34.4836,34.4912,65582.0
2017-04-13 15:35:00,45.7,45.7,45.62,45.63,72100.0,34.4912,34.4912,34.4308,34.4384,72100.0
2017-04-13 15:40:00,45.63,45.64,45.6,45.61,102260.0,34.4384,34.4459,34.4157,34.4233,102260.0
2017-04-13 15:45:00,45.61,45.71,45.6,45.71,120048.0,34.4233,34.4987,34.4157,34.4987,120048.0
2017-04-13 15:50:00,45.71,45.75,45.7,45.72,175284.0,34.4987,34.5289,34.4912,34.5063,175284.0
2017-04-13 15:55:00,45.72,45.73,45.64,45.66,274068.0,34.5063,34.5138,34.4459,34.461,274068.0
2017-04-17 09:30:00,45.69,45.8,45.66,45.8,21441.0,34.4836,34.5667,34.461,34.5667,21441.0
2017-04-17 09:35:00,45.75,45.81,45.71,45.72,10012.0,34.5289,34.5742,34.4987,34.5063,10012.0
2017-04-17 09:40:00,45.71,45.78,45.71,45.77,8956.0,34.4987,34.5516,34.4987,34.544,8956.0
2017-04-17 09:45:00,45.75,45.76,45.68,45.7,12469.0,34.5289,34.5365,34.4761,34.4912,12469.0
2017-04-17 09:50:00,45.71,45.77,45.71,45.75,13445.0,34.4987,34.544,34.4987,34.5289,13445.0
2017-04-17 09:55:00,45.76,45.79,45.73,45.74,13243.0,34.5365,34.5591,34.5138,34.5214,13243.0
2017-04-17 10:00:00,45.73,45.74,45.71,45.72,10412.0,34.5138,34.5214,34.4987,34.5063,10412.0
2017-04-17 10:05:00,45.73,45.76,45.71,45.71,18942.0,34.5138,34.5365,34.4987,34.4987,18942.0
2017-04-17 10:10:00,45.72,45.72,45.68,45.71,15562.0,34.5063,34.5063,34.4761,34.4987,15562.0
2017-04-17 10:15:00,45.71,45.71,45.65,45.68,15919.0,34.4987,34.4987,34.4535,34.4761,15919.0
2017-04-17 10:20:00,45.69,45.72,45.69,45.71,9707.0,34.4836,34.5063,34.4836,34.4987,9707.0
2017-04-17 10:25:00,45.7,45.73,45.69,45.69,14607.0,34.4912,34.5138,34.4836,34.4836,14607.0
2017-04-17 10:30:00,45.69,45.71,45.67,45.67,15104.0,34.4836,34.4987,34.4685,34.4685,15104.0
2017-04-17 10:35:00,45.67,45.68,45.64,45.66,39756.0,34.4685,34.4761,34.4459,34.461,39756.0
2017-04-17 10:40:00,45.66,45.66,45.6,45.62,48300.0,34.461,34.461,34.4157,34.4308,48300.0
2017-04-17 10:45:00,45.62,45.63,45.58,45.61,20537.0,34.4308,34.4384,34.4006,34.4233,20537.0
2017-04-17 10:50:00,45.61,45.63,45.59,45.59,36165.0,34.4233,34.4384,34.4082,34.4082,36165.0
2017-04-17 10:55:00,45.59,45.6,45.53,45.53,26980.0,34.4082,34.4157,34.3629,34.3629,26980.0
2017-04-17 11:00:00,45.54,45.54,45.49,45.49,6362.0,34.3704,34.3704,34.3327,34.3327,6362.0
2017-04-17 11:05:00,45.49,45.52,45.48,45.5,18268.0,34.3327,34.3553,34.3251,34.3402,18268.0
2017-04-17 11:10:00,45.5,45.54,45.49,45.54,34026.0,34.3402,34.3704,34.3327,34.3704,34026.0
2017-04-17 11:15:00,45.54,45.54,45.48,45.5,19242.0,34.3704,34.3704,34.3251,34.3402,19242.0
2017-04-17 11:20:00,45.5,45.5,45.46,45.48,18114.0,34.3402,34.3402,34.3101,34.3251,18114.0
2017-04-17 11:25:00,45.48,45.53,45.47,45.5,23988.0,34.3251,34.3629,34.3176,34.3402,23988.0
2017-04-17 11:30:00,45.51,45.51,45.43,45.44,20423.0,34.3478,34.3478,34.2874,34.295,20423.0
2017-04-17 11:35:00,45.43,45.45,45.43,45.44,5253.0,34.2874,34.3025,34.2874,34.295,5253.0
2017-04-17 11:40:00,45.44,45.48,45.42,45.48,24195.0,34.295,34.3251,34.2799,34.3251,24195.0
2017-04-17 11:45:00,45.48,45.48,45.46,45.46,6696.0,34.3251,34.3251,34.3101,34.3101,6696.0
2017-04-17 11:50:00,45.47,45.5,45.46,45.5,12424.0,34.3176,34.3402,34.3101,34.3402,12424.0
2017-04-17 11:55:00,45.49,45.51,45.47,45.5,11085.0,34.3327,34.3478,34.3176,34.3402,11085.0
2017-04-17 12:00:00,45.51,45.51,45.5,45.51,9323.0,34.3478,34.3478,34.3402,34.3478,9323.0
2017-04-17 12:05:00,45.5,45.51,45.5,45.51,21849.0,34.3402,34.3478,34.3402,34.3478,21849.0
2017-04-17 12:10:00,45.51,45.52,45.5,45.5,25834.0,34.3478,34.3553,34.3402,34.3402,25834.0
2017-04-17 12:15:00,45.51,45.52,45.5,45.52,7509.0,34.3478,34.3553,34.3402,34.3553,7509.0
2017-04-17 12:20:00,45.52,45.54,45.51,45.54,13015.0,34.3553,34.3704,34.3478,34.3704,13015.0
2017-04-17 12:25:00,45.54,45.56,45.53,45.55,14104.0,34.3704,34.3855,34.3629,34.378,14104.0
2017-04-17 12:30:00,45.55,45.56,45.53,45.53,18825.0,34.378,34.3855,34.3629,34.3629,18825.0
2017-04-17 12:35:00,45.53,45.55,45.53,45.53,13973.0,34.3629,34.378,34.3629,34.3629,13973.0
2017-04-17 12:40:00,45.53,45.56,45.52,45.55,18965.0,34.3629,34.3855,34.3553,34.378,18965.0
2017-04-17 12:45:00,45.54,45.55,45.53,45.53,8740.0,34.3704,34.378,34.3629,34.3629,8740.0
2017-04-17 12:50:00,45.54,45.55,45.53,45.54,14366.0,34.3704,34.378,34.3629,34.3704,14366.0
2017-04-17 12:55:00,45.54,45.56,45.52,45.53,20272.0,34.3704,34.3855,34.3553,34.3629,20272.0
2017-04-17 13:00:00,45.53,45.57,45.52,45.57,12981.0,34.3629,34.3931,34.3553,34.3931,12981.0
2017-04-17 13:05:00,45.57,45.57,45.54,45.57,18453.0,34.3931,34.3931,34.3704,34.3931,18453.0
2017-04-17 13:10:00,45.57,45.59,45.56,45.59,9167.0,34.3931,34.4082,34.3855,34.4082,9167.0
2017-04-17 13:15:00,45.59,45.62,45.58,45.62,13603.0,34.4082,34.4308,34.4006,34.4308,13603.0
2017-04-17 13:20:00,45.62,45.63,45.61,45.63,7231.0,34.4308,34.4384,34.4233,34.4384,7231.0
2017-04-17 13:25:00,45.63,45.63,45.59,45.59,14011.0,34.4384,34.4384,34.4082,34.4082,14011.0
2017-04-17 13:30:00,45.59,45.6,45.57,45.58,14345.0,34.4082,34.4157,34.3931,34.4006,14345.0
2017-04-17 13:35:00,45.57,45.58,45.56,45.57,7535.0,34.3931,34.4006,34.3855,34.3931,7535.0
2017-04-17 13:40:00,45.56,45.59,45.56,45.58,17660.0,34.3855,34.4082,34.3855,34.4006,17660.0
2017-04-17 13:45:00,45.57,45.59,45.57,45.59,10312.0,34.3931,34.4082,34.3931,34.4082,10312.0
2017-04-17 13:50:00,45.58,45.58,45.57,45.58,8594.0,34.4006,34.4006,34.3931,34.4006,8594.0
2017-04-17 13:55:00,45.57,45.58,45.53,45.54,14591.0,34.3931,34.4006,34.3629,34.3704,14591.0
2017-04-17 14:00:00,45.54,45.54,45.51,45.51,12414.0,34.3704,34.3704,34.3478,34.3478,12414.0
2017-04-17 14:05:00,45.52,45.56,45.51,45.53,31265.0,34.3553,34.3855,34.3478,34.3629,31265.0
2017-04-17 14:10:00,45.52,45.53,45.52,45.53,5575.0,34.3553,34.3629,34.3553,34.3629,5575.0
2017-04-17 14:15:00,45.53,45.54,45.52,45.53,19911.0,34.3629,34.3704,34.3553,34.3629,19911.0
2017-04-17 14:20:00,45.53,45.56,45.52,45.56,11502.0,34.3629,34.3855,34.3553,34.3855,11502.0
2017-04-17 14:25:00,45.57,45.6,45.56,45.59,9650.0,34.3931,34.4157,34.3855,34.4082,9650.0
2017-04-17 14:30:00,45.59,45.64,45.59,45.6,15740.0,34.4082,34.4459,34.4082,34.4157,15740.0
2017-04-17 14:35:00,45.6,45.64,45.59,45.64,14179.0,34.4157,34.4459,34.4082,34.4459,14179.0
2017-04-17 14:40:00,45.64,45.67,45.63,45.65,16112.0,34.4459,34.4685,34.4384,34.4535,16112.0
2017-04-17 14:45:00,45.65,45.67,45.64,45.66,15933.0,34.4535,34.4685,34.4459,34.461,15933.0
2017-04-17 14:50:00,45.66,45.66,45.61,45.62,13389.0,34.461,34.461,34.4233,34.4308,13389.0
2017-04-17 14:55:00,45.61,45.62,45.57,45.6,21730.0,34.4233,34.4308,34.3931,34.4157,21730.0
2017-04-17 15:00:00,45.59,45.64,45.59,45.63,21870.0,34.4082,34.4459,34.4082,34.4384,21870.0
2017-04-17 15:05:00,45.62,45.64,45.62,45.64,13707.0,34.4308,34.4459,34.4308,34.4459,13707.0
2017-04-17 15:10:00,45.65,45.65,45.61,45.62,19692.0,34.4535,34.4535,34.4233,34.4308,19692.0
2017-04-17 15:15:00,45.62,45.63,45.59,45.61,29194.0,34.4308,34.4384,34.4082,34.4233,29194.0
2017-04-17 15:20:00,45.61,45.63,45.6,45.63,18649.0,34.4233,34.4384,34.4157,34.4384,18649.0
2017-04-17 15:25:00,45.63,45.66,45.61,45.65,25685.0,34.4384,34.461,34.4233,34.4535,25685.0
2017-04-17 15:30:00,45.64,45.64,45.58,45.59,40153.0,34.4459,34.4459,34.4006,34.4082,40153.0
2017-04-17 15:35:00,45.58,45.65,45.58,45.65,34282.0,34.4006,34.4535,34.4006,34.4535,34282.0
2017-04-17 15:40:00,45.65,45.66,45.64,45.64,22656.0,34.4535,34.461,34.4459,34.4459,22656.0
2017-04-17 15:45:00,45.65,45.68,45.64,45.68,60985.0,34.4535,34.4761,34.4459,34.4761,60985.0
2017-04-17 15:50:00,45.68,45.69,45.65,45.66,86027.0,34.4761,34.4836,34.4535,34.461,86027.0
2017-04-17 15:55:00,45.67,45.69,45.65,45.69,159302.0,34.4685,34.4836,34.4535,34.4836,159302.0
2017-04-18 09:30:00,45.49,45.64,45.49,45.61,85059.0,34.3327,34.4459,34.3327,34.4233,85059.0
2017-04-18 09:35:00,45.6,45.71,45.6,45.61,8452.0,34.4157,34.4987,34.4157,34.4233,8452.0
2017-04-18 09:40:00,45.61,45.61,45.51,45.52,29493.0,34.4233,34.4233,34.3478,34.3553,29493.0
2017-04-18 09:45:00,45.52,45.53,45.39,45.39,37600.0,34.3553,34.3629,34.2572,34.2572,37600.0
2017-04-18 09:50:00,45.4,45.43,45.38,45.41,61550.0,34.2648,34.2874,34.2497,34.2723,61550.0
2017-04-18 09:55:00,45.42,45.44,45.28,45.28,46794.0,34.2799,34.295,34.1742,34.1742,46794.0
2017-04-18 10:00:00,45.29,45.34,45.28,45.29,39034.0,34.1817,34.2195,34.1742,34.1817,39034.0
2017-04-18 10:05:00,45.29,45.38,45.29,45.38,41142.0,34.1817,34.2497,34.1817,34.2497,41142.0
2017-04-18 10:10:00,45.38,45.47,45.37,45.44,22997.0,34.2497,34.3176,34.2421,34.295,22997.0
2017-04-18 10:15:00,45.44,45.45,45.39,45.39,18554.0,34.295,34.3025,34.2572,34.2572,18554.0
2017-04-18 10:20:00,45.39,45.39,45.29,45.3,25672.0,34.2572,34.2572,34.1817,34.1893,25672.0
2017-04-18 10:25:00,45.3,45.33,45.28,45.33,29236.0,34.1893,34.2119,34.1742,34.2119,29236.0
2017-04-18 10:30:00,45.34,45.4,45.33,45.36,16206.0,34.2195,34.2648,34.2119,34.2346,16206.0
2017-04-18 10:35:00,45.35,45.36,45.34,45.35,10352.0,34.227,34.2346,34.2195,34.227,10352.0
2017-04-18 10:40:00,45.34,45.45,45.34,45.44,36924.0,34.2195,34.3025,34.2195,34.295,36924.0
2017-04-18 10:45:00,45.44,45.46,45.42,45.42,31105.0,34.295,34.3101,34.2799,34.2799,31105.0
2017-04-18 10:50:00,45.42,45.5,45.41,45.5,21205.0,34.2799,34.3402,34.2723,34.3402,21205.0
2017-04-18 10:55:00,45.51,45.51,45.48,45.5,15103.0,34.3478,34.3478,34.3251,34.3402,15103.0
2017-04-18 11:00:00,45.5,45.51,45.46,45.48,21695.0,34.3402,34.3478,34.3101,34.3251,21695.0
2017-04-18 11:05:00,45.49,45.49,45.45,45.46,93844.0,34.3327,34.3327,34.3025,34.3101,93844.0
2017-04-18 11:10:00,45.46,45.52,45.43,45.43,409862.0,34.3101,34.3553,34.2874,34.2874,409862.0
2017-04-18 11:15:00,45.43,45.5,45.42,45.49,36004.0,34.2874,34.3402,34.2799,34.3327,36004.0
2017-04-18 11:20:00,45.49,45.59,45.49,45.55,25885.0,34.3327,34.4082,34.3327,34.378,25885.0
2017-04-18 11:25:00,45.55,45.56,45.5,45.53,26235.0,34.378,34.3855,34.3402,34.3629,26235.0
2017-04-18 11:30:00,45.53,45.53,45.49,45.49,46154.0,34.3629,34.3629,34.3327,34.3327,46154.0
2017-04-18 11:35:00,45.5,45.53,45.49,45.52,13960.0,34.3402,34.3629,34.3327,34.3553,13960.0
2017-04-18 11:40:00,45.52,45.53,45.48,45.48,14503.0,34.3553,34.3629,34.3251,34.3251,14503.0
2017-04-18 11:45:00,45.49,45.51,45.43,45.44,25983.0,34.3327,34.3478,34.2874,34.295,25983.0
2017-04-18 11:50:00,45.44,45.49,45.43,45.48,23186.0,34.295,34.3327,34.2874,34.3251,23186.0
2017-04-18 11:55:00,45.48,45.51,45.46,45.48,38714.0,34.3251,34.3478,34.3101,34.3251,38714.0
2017-04-18 12:00:00,45.48,45.48,45.43,45.46,24907.0,34.3251,34.3251,34.2874,34.3101,24907.0
2017-04-18 12:05:00,45.46,45.48,45.44,45.45,20288.0,34.3101,34.3251,34.295,34.3025,20288.0
2017-04-18 12:10:00,45.44,45.46,45.42,45.43,33842.0,34.295,34.3101,34.2799,34.2874,33842.0
2017-04-18 12:15:00,45.43,45.46,45.42,45.45,21209.0,34.2874,34.3101,34.2799,34.3025,21209.0
2017-04-18 12:20:00,45.46,45.47,45.45,45.47,5843.0,34.3101,34.3176,34.3025,34.3176,5843.0
2017-04-18 12:25:00,45.47,45.47,45.45,45.47,12501.0,34.3176,34.3176,34.3025,34.3176,12501.0
2017-04-18 12:30:00,45.47,45.5,45.46,45.48,23617.0,34.3176,34.3402,34.3101,34.3251,23617.0
2017-04-18 12:35:00,45.48,45.49,45.41,45.42,17969.0,34.3251,34.3327,34.2723,34.2799,17969.0
2017-04-18 12:40:00,45.41,45.46,45.41,45.46,32963.0,34.2723,34.3101,34.2723,34.3101,32963.0
2017-04-18 12:45:00,45.46,45.47,45.45,45.45,4300.0,34.3101,34.3176,34.3025,34.3025,4300.0
2017-04-18 12:50:00,45.45,45.46,45.44,45.46,7197.0,34.3025,34.3101,34.295,34.3101,7197.0
2017-04-18 12:55:00,45.45,45.46,45.44,45.44,18721.0,34.3025,34.3101,34.295,34.295,18721.0
2017-04-18 13:00:00,45.45,45.46,45.42,45.43,8901.0,34.3025,34.3101,34.2799,34.2874,8901.0
2017-04-18 13:05:00,45.43,45.43,45.38,45.4,53567.0,34.2874,34.2874,34.2497,34.2648,53567.0
2017-04-18 13:10:00,45.4,45.45,45.38,45.43,18511.0,34.2648,34.3025,34.2497,34.2874,18511.0
2017-04-18 13:15:00,45.42,45.42,45.39,45.39,7801.0,34.2799,34.2799,34.2572,34.2572,7801.0
2017-04-18 13:20:00,45.38,45.4,45.36,45.36,13441.0,34.2497,34.2648,34.2346,34.2346,13441.0
2017-04-18 13:25:00,45.36,45.36,45.32,45.34,22603.0,34.2346,34.2346,34.2044,34.2195,22603.0
2017-04-18 13:30:00,45.34,45.34,45.28,45.3,20291.0,34.2195,34.2195,34.1742,34.1893,20291.0
2017-04-18 13:35:00,45.3,45.31,45.27,45.27,23646.0,34.1893,34.1968,34.1667,34.1667,23646.0
2017-04-18 13:40:00,45.27,45.32,45.27,45.31,27631.0,34.1667,34.2044,34.1667,34.1968,27631.0
2017-04-18 13:45:00,45.31,45.32,45.23,45.23,25337.0,34.1968,34.2044,34.1365,34.1365,25337.0
2017-04-18 13:50:00,45.23,45.24,45.19,45.2,21328.0,34.1365,34.144,34.1063,34.1138,21328.0
2017-04-18 13:55:00,45.19,45.2,45.14,45.14,26698.0,34.1063,34.1138,34.0685,34.0685,26698.0
2017-04-18 14:00:00,45.15,45.19,45.14,45.19,33577.0,34.0761,34.1063,34.0685,34.1063,33577.0
2017-04-18 14:05:00,45.18,45.19,45.16,45.17,18469.0,34.0987,34.1063,34.0836,34.0912,18469.0
2017-04-18 14:10:00,45.16,45.19,45.15,45.19,135257.0,34.0836,34.1063,34.0761,34.1063,135257.0
2017-04-18 14:15:00,45.2,45.24,45.19,45.2,49178.0,34.1138,34.144,34.1063,34.1138,49178.0
2017-04-18 14:20:00,45.19,45.2,45.17,45.2,25497.0,34.1063,34.1138,34.0912,34.1138,25497.0
2017-04-18 14:25:00,45.2,45.25,45.19,45.25,23654.0,34.1138,34.1516,34.1063,34.1516,23654.0
2017-04-18 14:30:00,45.25,45.28,45.24,45.25,28858.0,34.1516,34.1742,34.144,34.1516,28858.0
2017-04-18 14:35:00,45.26,45.29,45.21,45.28,18454.0,34.1591,34.1817,34.1214,34.1742,18454.0
2017-04-18 14:40:00,45.29,45.31,45.28,45.29,12226.0,34.1817,34.1968,34.1742,34.1817,12226.0
2017-04-18 14:45:00,45.3,45.33,45.29,45.3,24830.0,34.1893,34.2119,34.1817,34.1893,24830.0
2017-04-18 14:50:00,45.3,45.31,45.29,45.29,8645.0,34.1893,34.1968,34.1817,34.1817,8645.0
2017-04-18 14:55:00,45.3,45.3,45.26,45.27,25569.0,34.1893,34.1893,34.1591,34.1667,25569.0
2017-04-18 15:00:00,45.27,45.34,45.24,45.34,31262.0,34.1667,34.2195,34.144,34.2195,31262.0
2017-04-18 15:05:00,45.35,45.38,45.34,45.38,9707.0,34.227,34.2497,34.2195,34.2497,9707.0
2017-04-18 15:10:00,45.38,45.38,45.3,45.3,43305.0,34.2497,34.2497,34.1893,34.1893,43305.0
2017-04-18 15:15:00,45.3,45.35,45.3,45.34,20597.0,34.1893,34.227,34.1893,34.2195,20597.0
2017-04-18 15:20:00,45.34,45.34,45.3,45.34,34856.0,34.2195,34.2195,34.1893,34.2195,34856.0
2017-04-18 15:25:00,45.34,45.34,45.28,45.3,42827.0,34.2195,34.2195,34.1742,34.1893,42827.0
2017-04-18 15:30:00,45.3,45.31,45.28,45.31,45248.0,34.1893,34.1968,34.1742,34.1968,45248.0
2017-04-18 15:35:00,45.3,45.39,45.28,45.37,73804.0,34.1893,34.2572,34.1742,34.2421,73804.0
2017-04-18 15:40:00,45.37,45.41,45.36,45.37,89901.0,34.2421,34.2723,34.2346,34.2421,89901.0
2017-04-18 15:45:00,45.37,45.37,45.33,45.33,53753.0,34.2421,34.2421,34.2119,34.2119,53753.0
2017-04-18 15:50:00,45.34,45.36,45.31,45.34,145627.0,34.2195,34.2346,34.1968,34.2195,145627.0
2017-04-18 15:55:00,45.34,45.35,45.3,45.33,255541.0,34.2195,34.227,34.1893,34.2119,255541.0
2017-04-19 09:30:00,45.27,45.38,45.11,45.15,47276.0,34.1667,34.2497,34.0459,34.0761,47276.0
2017-04-19 09:35:00,45.13,45.16,45.02,45.1,30215.0,34.061,34.0836,33.978,34.0384,30215.0
2017-04-19 09:40:00,45.11,45.16,45.01,45.01,21850.0,34.0459,34.0836,33.9704,33.9704,21850.0
2017-04-19 09:45:00,45.01,45.02,44.91,44.95,84077.0,33.9704,33.978,33.895,33.9251,84077.0
2017-04-19 09:50:00,44.95,45.01,44.94,44.98,39680.0,33.9251,33.9704,33.9176,33.9478,39680.0
2017-04-19 09:55:00,44.98,44.99,44.88,44.91,48237.0,33.9478,33.9553,33.8723,33.895,48237.0
2017-04-19 10:00:00,44.91,44.96,44.9,44.96,54216.0,33.895,33.9327,33.8874,33.9327,54216.0
2017-04-19 10:05:00,44.95,44.99,44.94,44.98,39014.0,33.9251,33.9553,33.9176,33.9478,39014.0
2017-04-19 10:10:00,44.98,44.99,44.92,44.93,44588.0,33.9478,33.9553,33.9025,33.91,44588.0
2017-04-19 10:15:00,44.93,44.94,44.89,44.9,25017.0,33.91,33.9176,33.8799,33.8874,25017.0
2017-04-19 10:20:00,44.9,44.97,44.89,44.91,26528.0,33.8874,33.9402,33.8799,33.895,26528.0
2017-04-19 10:25:00,44.92,44.92,44.85,44.86,24067.0,33.9025,33.9025,33.8497,33.8572,24067.0
2017-04-19 10:30:00,44.87,44.95,44.86,44.9,41335.0,33.8648,33.9251,33.8572,33.8874,41335.0
2017-04-19 10:35:00,44.9,44.95,44.89,44.91,26166.0,33.8874,33.9251,33.8799,33.895,26166.0
2017-04-19 10:40:00,44.91,44.94,44.84,44.85,34317.0,33.895,33.9176,33.8421,33.8497,34317.0
2017-04-19 10:45:00,44.86,44.89,44.84,44.84,25692.0,33.8572,33.8799,33.8421,33.8421,25692.0
2017-04-19 10:50:00,44.85,44.87,44.84,44.84,21422.0,33.8497,33.8648,33.8421,33.8421,21422.0
2017-04-19 10:55:00,44.85,44.85,44.73,44.73,60912.0,33.8497,33.8497,33.7591,33.7591,60912.0
2017-04-19 11:00:00,44.73,44.74,44.67,44.67,82759.0,33.7591,33.7666,33.7138,33.7138,82759.0
2017-04-19 11:05:00,44.68,44.68,44.59,44.64,57993.0,33.7214,33.7214,33.6534,33.6912,57993.0
2017-04-19 11:10:00,44.65,44.66,44.57,44.6,57913.0,33.6987,33.7063,33.6383,33.661,57913.0
2017-04-19 11:15:00,44.6,44.61,44.57,44.59,26502.0,33.661,33.6685,33.6383,33.6534,26502.0
2017-04-19 11:20:00,44.59,44.63,44.57,44.58,22329.0,33.6534,33.6836,33.6383,33.6459,22329.0
2017-04-19 11:25:00,44.58,44.6,44.55,44.55,24379.0,33.6459,33.661,33.6232,33.6232,24379.0
2017-04-19 11:30:00,44.55,44.61,44.54,44.59,36391.0,33.6232,33.6685,33.6157,33.6534,36391.0
2017-04-19 11:35:00,44.58,44.62,44.58,44.6,16995.0,33.6459,33.6761,33.6459,33.661,16995.0
2017-04-19 11:40:00,44.61,44.62,44.59,44.59,15094.0,33.6685,33.6761,33.6534,33.6534,15094.0
2017-04-19 11:45:00,44.59,44.59,44.56,44.58,19675.0,33.6534,33.6534,33.6308,33.6459,19675.0
2017-04-19 11:50:00,44.58,44.6,44.57,44.59,29171.0,33.6459,33.661,33.6383,33.6534,29171.0
2017-04-19 11:55:00,44.59,44.59,44.55,44.56,23612.0,33.6534,33.6534,33.6232,33.6308,23612.0
2017-04-19 12:00:00,44.56,44.59,44.56,44.57,26131.0,33.6308,33.6534,33.6308,33.6383,26131.0
2017-04-19 12:05:00,44.56,44.59,44.53,44.54,23640.0,33.6308,33.6534,33.6082,33.6157,23640.0
2017-04-19 12:10:00,44.54,44.55,44.51,44.52,27545.0,33.6157,33.6232,33.5931,33.6006,27545.0
2017-04-19 12:15:00,44.51,44.52,44.51,44.52,11202.0,33.5931,33.6006,33.5931,33.6006,11202.0
2017-04-19 12:20:00,44.51,44.52,44.47,44.48,40214.0,33.5931,33.6006,33.5629,33.5704,40214.0
2017-04-19 12:25:00,44.48,44.51,44.46,44.47,40505.0,33.5704,33.5931,33.5553,33.5629,40505.0
2017-04-19 12:30:00,44.47,44.5,44.46,44.49,33530.0,33.5629,33.5855,33.5553,33.578,33530.0
2017-04-19 12:35:00,44.49,44.55,44.49,44.54,76685.0,33.578,33.6232,33.578,33.6157,76685.0
2017-04-19 12:40:00,44.54,44.56,44.51,44.51,44600.0,33.6157,33.6308,33.5931,33.5931,44600.0
2017-04-19 12:45:00,44.52,44.53,44.51,44.52,13339.0,33.6006,33.6082,33.5931,33.6006,13339.0
2017-04-19 12:50:00,44.51,44.56,44.51,44.55,10591.0,33.5931,33.6308,33.5931,33.6232,10591.0
2017-04-19 12:55:00,44.55,44.56,44.51,44.54,19294.0,33.6232,33.6308,33.5931,33.6157,19294.0
2017-04-19 13:00:00,44.54,44.58,44.52,44.52,44623.0,33.6157,33.6459,33.6006,33.6006,44623.0
2017-04-19 13:05:00,44.52,44.54,44.48,44.5,17277.0,33.6006,33.6157,33.5704,33.5855,17277.0
2017-04-19 13:10:00,44.51,44.54,44.5,44.5,17383.0,33.5931,33.6157,33.5855,33.5855,17383.0
2017-04-19 13:15:00,44.5,44.53,44.5,44.52,18537.0,33.5855,33.6082,33.5855,33.6006,18537.0
2017-04-19 13:20:00,44.53,44.55,44.51,44.51,42524.0,33.6082,33.6232,33.5931,33.5931,42524.0
2017-04-19 13:25:00,44.51,44.51,44.47,44.47,23216.0,33.5931,33.5931,33.5629,33.5629,23216.0
2017-04-19 13:30:00,44.47,44.47,44.42,44.42,29647.0,33.5629,33.5629,33.5251,33.5251,29647.0
2017-04-19 13:35:00,44.43,44.45,44.4,44.44,40496.0,33.5327,33.5478,33.51,33.5402,40496.0
2017-04-19 13:40:00,44.44,44.46,44.43,44.46,16320.0,33.5402,33.5553,33.5327,33.5553,16320.0
2017-04-19 13:45:00,44.46,44.46,44.41,44.42,23707.0,33.5553,33.5553,33.5176,33.5251,23707.0
2017-04-19 13:50:00,44.42,44.42,44.38,44.41,36235.0,33.5251,33.5251,33.4949,33.5176,36235.0
2017-04-19 13:55:00,44.41,44.44,44.38,44.39,22236.0,33.5176,33.5402,33.4949,33.5025,22236.0
2017-04-19 14:00:00,44.39,44.45,44.38,44.44,60350.0,33.5025,33.5478,33.4949,33.5402,60350.0
2017-04-19 14:05:00,44.44,44.44,44.41,44.44,47150.0,33.5402,33.5402,33.5176,33.5402,47150.0
2017-04-19 14:10:00,44.44,44.53,44.43,44.5,45024.0,33.5402,33.6082,33.5327,33.5855,45024.0
2017-04-19 14:15:00,44.5,44.5,44.44,44.48,28502.0,33.5855,33.5855,33.5402,33.5704,28502.0
2017-04-19 14:20:00,44.48,44.5,44.43,44.43,26295.0,33.5704,33.5855,33.5327,33.5327,26295.0
2017-04-19 14:25:00,44.43,44.45,44.42,44.45,72063.0,33.5327,33.5478,33.5251,33.5478,72063.0
2017-04-19 14:30:00,44.45,44.48,44.43,44.48,29784.0,33.5478,33.5704,33.5327,33.5704,29784.0
2017-04-19 14:35:00,44.48,44.51,44.48,44.51,21008.0,33.5704,33.5931,33.5704,33.5931,21008.0
2017-04-19 14:40:00,44.51,44.51,44.44,44.45,39797.0,33.5931,33.5931,33.5402,33.5478,39797.0
2017-04-19 14:45:00,44.45,44.45,44.41,44.41,32673.0,33.5478,33.5478,33.5176,33.5176,32673.0
2017-04-19 14:50:00,44.41,44.41,44.35,44.37,43925.0,33.5176,33.5176,33.4723,33.4874,43925.0
2017-04-19 14:55:00,44.37,44.38,44.34,44.35,104495.0,33.4874,33.4949,33.4648,33.4723,104495.0
2017-04-19 15:00:00,44.35,44.36,44.31,44.33,246146.0,33.4723,33.4798,33.4421,33.4572,246146.0
2017-04-19 15:05:00,44.33,44.41,44.32,44.41,33742.0,33.4572,33.5176,33.4497,33.5176,33742.0
2017-04-19 15:10:00,44.41,44.44,44.39,44.4,33459.0,33.5176,33.5402,33.5025,33.51,33459.0
2017-04-19 15:15:00,44.4,44.47,44.39,44.46,31214.0,33.51,33.5629,33.5025,33.5553,31214.0
2017-04-19 15:20:00,44.46,44.58,44.45,44.57,54355.0,33.5553,33.6459,33.5478,33.6383,54355.0
2017-04-19 15:25:00,44.57,44.62,44.54,44.61,89290.0,33.6383,33.6761,33.6157,33.6685,89290.0
2017-04-19 15:30:00,44.61,44.61,44.55,44.6,79854.0,33.6685,33.6685,33.6232,33.661,79854.0
2017-04-19 15:35:00,44.59,44.64,44.56,44.58,82246.0,33.6534,33.6912,33.6308,33.6459,82246.0
2017-04-19 15:40:00,44.57,44.59,44.52,44.59,131731.0,33.6383,33.6534,33.6006,33.6534,131731.0
2017-04-19 15:45:00,44.58,44.6,44.54,44.54,128714.0,33.6459,33.661,33.6157,33.6157,128714.0
2017-04-19 15:50:00,44.54,44.58,44.54,44.57,218111.0,33.6157,33.6459,33.6157,33.6383,218111.0
2017-04-19 15:55:00,44.57,44.62,44.56,44.61,295057.0,33.6383,33.6761,33.6308,33.6685,295057.0
2017-04-20 09:30:00,44.52,44.55,44.36,44.38,57638.0,33.6006,33.6232,33.4798,33.4949,57638.0
2017-04-20 09:35:00,44.38,44.42,44.36,44.39,21847.0,33.4949,33.5251,33.4798,33.5025,21847.0
2017-04-20 09:40:00,44.37,44.4,44.27,44.29,29159.0,33.4874,33.51,33.4119,33.427,29159.0
2017-04-20 09:45:00,44.25,44.28,44.19,44.24,45537.0,33.3968,33.4195,33.3515,33.3893,45537.0
2017-04-20 09:50:00,44.25,44.27,44.21,44.27,18269.0,33.3968,33.4119,33.3666,33.4119,18269.0
2017-04-20 09:55:00,44.26,44.29,44.18,44.18,34677.0,33.4044,33.427,33.344,33.344,34677.0
2017-04-20 10:00:00,44.19,44.21,44.16,44.19,21098.0,33.3515,33.3666,33.3289,33.3515,21098.0
2017-04-20 10:05:00,44.2,44.24,44.2,44.21,19546.0,33.3591,33.3893,33.3591,33.3666,19546.0
2017-04-20 10:10:00,44.21,44.31,44.21,44.23,19744.0,33.3666,33.4421,33.3666,33.3817,19744.0
2017-04-20 10:15:00,44.24,44.24,44.2,44.21,23861.0,33.3893,33.3893,33.3591,33.3666,23861.0
2017-04-20 10:20:00,44.21,44.22,44.19,44.21,24200.0,33.3666,33.3742,33.3515,33.3666,24200.0
2017-04-20 10:25:00,44.21,44.23,44.19,44.22,17076.0,33.3666,33.3817,33.3515,33.3742,17076.0
2017-04-20 10:30:00,44.22,44.24,44.19,44.2,15246.0,33.3742,33.3893,33.3515,33.3591,15246.0
2017-04-20 10:35:00,44.21,44.27,44.2,44.24,19550.0,33.3666,33.4119,33.3591,33.3893,19550.0
2017-04-20 10:40:00,44.25,44.26,44.16,44.17,28982.0,33.3968,33.4044,33.3289,33.3365,28982.0
2017-04-20 10:45:00,44.17,44.18,44.11,44.12,26340.0,33.3365,33.344,33.2912,33.2987,26340.0
2017-04-20 10:50:00,44.11,44.15,44.11,44.13,82264.0,33.2912,33.3214,33.2912,33.3063,82264.0
2017-04-20 10:55:00,44.12,44.14,44.1,44.13,30446.0,33.2987,33.3138,33.2836,33.3063,30446.0
2017-04-20 11:00:00,44.13,44.15,44.11,44.12,37494.0,33.3063,33.3214,33.2912,33.2987,37494.0
2017-04-20 11:05:00,44.12,44.15,44.12,44.12,34362.0,33.2987,33.3214,33.2987,33.2987,34362.0
2017-04-20 11:10:00,44.12,44.24,44.11,44.23,21934.0,33.2987,33.3893,33.2912,33.3817,21934.0
2017-04-20 11:15:00,44.23,44.23,44.16,44.17,9867.0,33.3817,33.3817,33.3289,33.3365,9867.0
2017-04-20 11:20:00,44.17,44.19,44.11,44.13,36453.0,33.3365,33.3515,33.2912,33.3063,36453.0
2017-04-20 11:25:00,44.13,44.14,44.11,44.14,26267.0,33.3063,33.3138,33.2912,33.3138,26267.0
2017-04-20 11:30:00,44.14,44.21,44.13,44.18,18625.0,33.3138,33.3666,33.3063,33.344,18625.0
2017-04-20 11:35:00,44.19,44.25,44.18,44.25,15836.0,33.3515,33.3968,33.344,33.3968,15836.0
2017-04-20 11:40:00,44.25,44.28,44.24,44.27,21167.0,33.3968,33.4195,33.3893,33.4119,21167.0
2017-04-20 11:45:00,44.27,44.34,44.26,44.34,30295.0,33.4119,33.4648,33.4044,33.4648,30295.0
2017-04-20 11:50:00,44.34,44.36,44.32,44.33,12485.0,33.4648,33.4798,33.4497,33.4572,12485.0
2017-04-20 11:55:00,44.33,44.36,44.3,44.36,27298.0,33.4572,33.4798,33.4346,33.4798,27298.0
2017-04-20 12:00:00,44.37,44.4,44.33,44.4,22004.0,33.4874,33.51,33.4572,33.51,22004.0
2017-04-20 12:05:00,44.4,44.41,44.37,44.38,12799.0,33.51,33.5176,33.4874,33.4949,12799.0
2017-04-20 12:10:00,44.38,44.41,44.37,44.39,37173.0,33.4949,33.5176,33.4874,33.5025,37173.0
2017-04-20 12:15:00,44.4,44.41,44.38,44.41,19857.0,33.51,33.5176,33.4949,33.5176,19857.0
2017-04-20 12:20:00,44.41,44.42,44.38,44.39,35887.0,33.5176,33.5251,33.4949,33.5025,35887.0
2017-04-20 12:25:00,44.39,44.4,44.38,44.38,12100.0,33.5025,33.51,33.4949,33.4949,12100.0
2017-04-20 12:30:00,44.38,44.4,44.37,44.39,11131.0,33.4949,33.51,33.4874,33.5025,11131.0
2017-04-20 12:35:00,44.39,44.41,44.37,44.4,11009.0,33.5025,33.5176,33.4874,33.51,11009.0
2017-04-20 12:40:00,44.4,44.4,44.37,44.37,12071.0,33.51,33.51,33.4874,33.4874,12071.0
2017-04-20 12:45:00,44.37,44.37,44.3,44.3,29143.0,33.4874,33.4874,33.4346,33.4346,29143.0
2017-04-20 12:50:00,44.31,44.37,44.29,44.36,33242.0,33.4421,33.4874,33.427,33.4798,33242.0
2017-04-20 12:55:00,44.35,44.37,44.34,44.37,9382.0,33.4723,33.4874,33.4648,33.4874,9382.0
2017-04-20 13:00:00,44.38,44.39,44.35,44.36,16082.0,33.4949,33.5025,33.4723,33.4798,16082.0
2017-04-20 13:05:00,44.36,44.37,44.34,44.35,8305.0,33.4798,33.4874,33.4648,33.4723,8305.0
2017-04-20 13:10:00,44.34,44.38,44.34,44.36,12238.0,33.4648,33.4949,33.4648,33.4798,12238.0
2017-04-20 13:15:00,44.37,44.37,44.35,44.37,16232.0,33.4874,33.4874,33.4723,33.4874,16232.0
2017-04-20 13:20:00,44.37,44.4,44.37,44.38,14247.0,33.4874,33.51,33.4874,33.4949,14247.0
2017-04-20 13:25:00,44.38,44.39,44.35,44.36,14476.0,33.4949,33.5025,33.4723,33.4798,14476.0
2017-04-20 13:30:00,44.36,44.36,44.33,44.35,16580.0,33.4798,33.4798,33.4572,33.4723,16580.0
2017-04-20 13:35:00,44.35,44.37,44.33,44.35,25873.0,33.4723,33.4874,33.4572,33.4723,25873.0
2017-04-20 13:40:00,44.35,44.36,44.34,44.36,6491.0,33.4723,33.4798,33.4648,33.4798,6491.0
2017-04-20 13:45:00,44.35,44.39,44.34,44.38,11285.0,33.4723,33.5025,33.4648,33.4949,11285.0
2017-04-20 13:50:00,44.39,44.42,44.37,44.41,10114.0,33.5025,33.5251,33.4874,33.5176,10114.0
2017-04-20 13:55:00,44.4,44.42,44.39,44.41,14662.0,33.51,33.5251,33.5025,33.5176,14662.0
2017-04-20 14:00:00,44.41,44.42,44.4,44.4,11269.0,33.5176,33.5251,33.51,33.51,11269.0
2017-04-20 14:05:00,44.4,44.41,44.37,44.38,8947.0,33.51,33.5176,33.4874,33.4949,8947.0
2017-04-20 14:10:00,44.38,44.42,44.38,44.4,12656.0,33.4949,33.5251,33.4949,33.51,12656.0
2017-04-20 14:15:00,44.41,44.41,44.4,44.4,10491.0,33.5176,33.5176,33.51,33.51,10491.0
2017-04-20 14:20:00,44.4,44.41,44.37,44.39,20253.0,33.51,33.5176,33.4874,33.5025,20253.0
2017-04-20 14:25:00,44.4,44.4,44.36,44.36,68727.0,33.51,33.51,33.4798,33.4798,68727.0
2017-04-20 14:30:00,44.36,44.38,44.36,44.38,14742.0,33.4798,33.4949,33.4798,33.4949,14742.0
2017-04-20 14:35:00,44.38,44.4,44.36,44.39,26688.0,33.4949,33.51,33.4798,33.5025,26688.0
2017-04-20 14:40:00,44.39,44.4,44.33,44.33,28511.0,33.5025,33.51,33.4572,33.4572,28511.0
2017-04-20 14:45:00,44.33,44.35,44.31,44.31,25896.0,33.4572,33.4723,33.4421,33.4421,25896.0
2017-04-20 14:50:00,44.32,44.33,44.31,44.32,11420.0,33.4497,33.4572,33.4421,33.4497,11420.0
2017-04-20 14:55:00,44.32,44.32,44.29,44.31,19997.0,33.4497,33.4497,33.427,33.4421,19997.0
2017-04-20 15:00:00,44.3,44.31,44.29,44.3,12525.0,33.4346,33.4421,33.427,33.4346,12525.0
2017-04-20 15:05:00,44.3,44.3,44.24,44.26,19221.0,33.4346,33.4346,33.3893,33.4044,19221.0
2017-04-20 15:10:00,44.26,44.31,44.26,44.3,31431.0,33.4044,33.4421,33.4044,33.4346,31431.0
2017-04-20 15:15:00,44.3,44.33,44.29,44.3,26897.0,33.4346,33.4572,33.427,33.4346,26897.0
2017-04-20 15:20:00,44.3,44.31,44.29,44.29,12812.0,33.4346,33.4421,33.427,33.427,12812.0
2017-04-20 15:25:00,44.3,44.3,44.25,44.28,32009.0,33.4346,33.4346,33.3968,33.4195,32009.0
2017-04-20 15:30:00,44.28,44.36,44.28,44.36,24932.0,33.4195,33.4798,33.4195,33.4798,24932.0
2017-04-20 15:35:00,44.36,44.37,44.34,44.36,41816.0,33.4798,33.4874,33.4648,33.4798,41816.0
2017-04-20 15:40:00,44.37,44.4,44.34,44.38,49477.0,33.4874,33.51,33.4648,33.4949,49477.0
2017-04-20 15:45:00,44.38,44.43,44.37,44.43,57697.0,33.4949,33.5327,33.4874,33.5327,57697.0
2017-04-20 15:50:00,44.43,44.45,44.41,44.41,55490.0,33.5327,33.5478,33.5176,33.5176,55490.0
2017-04-20 15:55:00,44.41,44.42,44.37,44.37,118225.0,33.5176,33.5251,33.4874,33.4874,118225.0
2017-04-21 09:30:00,44.3,44.43,44.3,44.35,181373.0,33.4346,33.5327,33.4346,33.4723,181373.0
2017-04-21 09:35:00,44.36,44.45,44.33,44.44,25120.0,33.4798,33.5478,33.4572,33.5402,25120.0
2017-04-21 09:40:00,44.43,44.5,44.43,44.5,26046.0,33.5327,33.5855,33.5327,33.5855,26046.0
2017-04-21 09:45:00,44.49,44.52,44.44,44.48,29473.0,33.578,33.6006,33.5402,33.5704,29473.0
2017-04-21 09:50:00,44.48,44.55,44.48,44.52,30983.0,33.5704,33.6232,33.5704,33.6006,30983.0
2017-04-21 09:55:00,44.52,44.53,44.49,44.53,113053.0,33.6006,33.6082,33.578,33.6082,113053.0
2017-04-21 10:00:00,44.54,44.63,44.53,44.58,23703.0,33.6157,33.6836,33.6082,33.6459,23703.0
2017-04-21 10:05:00,44.58,44.64,44.57,44.63,28635.0,33.6459,33.6912,33.6383,33.6836,28635.0
2017-04-21 10:10:00,44.64,44.66,44.57,44.57,29357.0,33.6912,33.7063,33.6383,33.6383,29357.0
2017-04-21 10:15:00,44.58,44.58,44.53,44.53,19255.0,33.6459,33.6459,33.6082,33.6082,19255.0
2017-04-21 10:20:00,44.54,44.57,44.51,44.57,17686.0,33.6157,33.6383,33.5931,33.6383,17686.0
2017-04-21 10:25:00,44.57,44.57,44.52,44.53,13337.0,33.6383,33.6383,33.6006,33.6082,13337.0
2017-04-21 10:30:00,44.52,44.55,44.5,44.55,19224.0,33.6006,33.6232,33.5855,33.6232,19224.0
2017-04-21 10:35:00,44.56,44.58,44.55,44.58,11479.0,33.6308,33.6459,33.6232,33.6459,11479.0
2017-04-21 10:40:00,44.58,44.65,44.57,44.64,16603.0,33.6459,33.6987,33.6383,33.6912,16603.0
2017-04-21 10:45:00,44.63,44.64,44.59,44.59,10183.0,33.6836,33.6912,33.6534,33.6534,10183.0
2017-04-21 10:50:00,44.59,44.61,44.56,44.56,8731.0,33.6534,33.6685,33.6308,33.6308,8731.0
2017-04-21 10:55:00,44.57,44.61,44.57,44.59,16935.0,33.6383,33.6685,33.6383,33.6534,16935.0
2017-04-21 11:00:00,44.59,44.62,44.59,44.62,13673.0,33.6534,33.6761,33.6534,33.6761,13673.0
2017-04-21 11:05:00,44.62,44.63,44.6,44.62,16138.0,33.6761,33.6836,33.661,33.6761,16138.0
2017-04-21 11:10:00,44.62,44.65,44.6,44.63,11796.0,33.6761,33.6987,33.661,33.6836,11796.0
2017-04-21 11:15:00,44.63,44.63,44.53,44.54,17922.0,33.6836,33.6836,33.6082,33.6157,17922.0
2017-04-21 11:20:00,44.54,44.62,44.54,44.61,20026.0,33.6157,33.6761,33.6157,33.6685,20026.0
2017-04-21 11:25:00,44.61,44.66,44.61,44.66,25360.0,33.6685,33.7063,33.6685,33.7063,25360.0
2017-04-21 11:30:00,44.65,44.69,44.64,44.65,19687.0,33.6987,33.7289,33.6912,33.6987,19687.0
2017-04-21 11:35:00,44.65,44.67,44.63,44.66,17180.0,33.6987,33.7138,33.6836,33.7063,17180.0
2017-04-21 11:40:00,44.66,44.67,44.62,44.64,18524.0,33.7063,33.7138,33.6761,33.6912,18524.0
2017-04-21 11:45:00,44.63,44.66,44.61,44.63,27046.0,33.6836,33.7063,33.6685,33.6836,27046.0
2017-04-21 11:50:00,44.64,44.66,44.62,44.65,33471.0,33.6912,33.7063,33.6761,33.6987,33471.0
2017-04-21 11:55:00,44.64,44.65,44.63,44.65,21043.0,33.6912,33.6987,33.6836,33.6987,21043.0
2017-04-21 12:00:00,44.65,44.65,44.63,44.64,7783.0,33.6987,33.6987,33.6836,33.6912,7783.0
2017-04-21 12:05:00,44.64,44.65,44.62,44.65,24487.0,33.6912,33.6987,33.6761,33.6987,24487.0
2017-04-21 12:10:00,44.65,44.65,44.6,44.6,18297.0,33.6987,33.6987,33.661,33.661,18297.0
2017-04-21 12:15:00,44.61,44.64,44.6,44.64,14400.0,33.6685,33.6912,33.661,33.6912,14400.0
2017-04-21 12:20:00,44.63,44.64,44.62,44.64,27694.0,33.6836,33.6912,33.6761,33.6912,27694.0
2017-04-21 12:25:00,44.64,44.64,44.6,44.6,19663.0,33.6912,33.6912,33.661,33.661,19663.0
2017-04-21 12:30:00,44.61,44.62,44.59,44.61,31577.0,33.6685,33.6761,33.6534,33.6685,31577.0
2017-04-21 12:35:00,44.61,44.62,44.59,44.62,32849.0,33.6685,33.6761,33.6534,33.6761,32849.0
2017-04-21 12:40:00,44.61,44.65,44.61,44.63,7771.0,33.6685,33.6987,33.6685,33.6836,7771.0
2017-04-21 12:45:00,44.64,44.66,44.62,44.66,24343.0,33.6912,33.7063,33.6761,33.7063,24343.0
2017-04-21 12:50:00,44.66,44.66,44.64,44.65,7261.0,33.7063,33.7063,33.6912,33.6987,7261.0
2017-04-21 12:55:00,44.65,44.66,44.64,44.66,6540.0,33.6987,33.7063,33.6912,33.7063,6540.0
2017-04-21 13:00:00,44.65,44.65,44.62,44.64,14896.0,33.6987,33.6987,33.6761,33.6912,14896.0
2017-04-21 13:05:00,44.63,44.63,44.59,44.59,16184.0,33.6836,33.6836,33.6534,33.6534,16184.0
2017-04-21 13:10:00,44.59,44.6,44.53,44.54,26197.0,33.6534,33.661,33.6082,33.6157,26197.0
2017-04-21 13:15:00,44.53,44.55,44.51,44.54,79139.0,33.6082,33.6232,33.5931,33.6157,79139.0
2017-04-21 13:20:00,44.54,44.58,44.53,44.54,17412.0,33.6157,33.6459,33.6082,33.6157,17412.0
2017-04-21 13:25:00,44.54,44.54,44.5,44.51,14589.0,33.6157,33.6157,33.5855,33.5931,14589.0
2017-04-21 13:30:00,44.52,44.55,44.51,44.54,15305.0,33.6006,33.6232,33.5931,33.6157,15305.0
2017-04-21 13:35:00,44.53,44.54,44.51,44.52,19821.0,33.6082,33.6157,33.5931,33.6006,19821.0
2017-04-21 13:40:00,44.53,44.55,44.52,44.52,17134.0,33.6082,33.6232,33.6006,33.6006,17134.0
2017-04-21 13:45:00,44.52,44.53,44.49,44.5,15782.0,33.6006,33.6082,33.578,33.5855,15782.0
2017-04-21 13:50:00,44.49,44.56,44.49,44.56,21578.0,33.578,33.6308,33.578,33.6308,21578.0
2017-04-21 13:55:00,44.56,44.59,44.56,44.57,21801.0,33.6308,33.6534,33.6308,33.6383,21801.0
2017-04-21 14:00:00,44.56,44.59,44.53,44.55,26922.0,33.6308,33.6534,33.6082,33.6232,26922.0
2017-04-21 14:05:00,44.54,44.56,44.53,44.55,14578.0,33.6157,33.6308,33.6082,33.6232,14578.0
2017-04-21 14:10:00,44.54,44.55,44.5,44.5,32199.0,33.6157,33.6232,33.5855,33.5855,32199.0
2017-04-21 14:15:00,44.5,44.5,44.47,44.47,19852.0,33.5855,33.5855,33.5629,33.5629,19852.0
2017-04-21 14:20:00,44.48,44.49,44.46,44.48,27373.0,33.5704,33.578,33.5553,33.5704,27373.0
2017-04-21 14:25:00,44.48,44.5,44.46,44.49,24585.0,33.5704,33.5855,33.5553,33.578,24585.0
2017-04-21 14:30:00,44.48,44.5,44.48,44.5,15152.0,33.5704,33.5855,33.5704,33.5855,15152.0
2017-04-21 14:35:00,44.5,44.53,44.49,44.52,33880.0,33.5855,33.6082,33.578,33.6006,33880.0
2017-04-21 14:40:00,44.52,44.56,44.51,44.55,33824.0,33.6006,33.6308,33.5931,33.6232,33824.0
2017-04-21 14:45:00,44.55,44.55,44.53,44.54,20947.0,33.6232,33.6232,33.6082,33.6157,20947.0
2017-04-21 14:50:00,44.54,44.55,44.5,44.5,20544.0,33.6157,33.6232,33.5855,33.5855,20544.0
2017-04-21 14:55:00,44.51,44.52,44.46,44.48,25571.0,33.5931,33.6006,33.5553,33.5704,25571.0
2017-04-21 15:00:00,44.48,44.51,44.46,44.46,27895.0,33.5704,33.5931,33.5553,33.5553,27895.0
2017-04-21 15:05:00,44.46,44.47,44.41,44.44,23882.0,33.5553,33.5629,33.5176,33.5402,23882.0
2017-04-21 15:10:00,44.44,44.46,44.42,44.45,34966.0,33.5402,33.5553,33.5251,33.5478,34966.0
2017-04-21 15:15:00,44.44,44.5,44.41,44.49,46614.0,33.5402,33.5855,33.5176,33.578,46614.0
2017-04-21 15:20:00,44.48,44.49,44.45,44.48,38120.0,33.5704,33.578,33.5478,33.5704,38120.0
2017-04-21 15:25:00,44.48,44.56,44.47,44.54,55477.0,33.5704,33.6308,33.5629,33.6157,55477.0
2017-04-21 15:30:00,44.53,44.54,44.51,44.52,67715.0,33.6082,33.6157,33.5931,33.6006,67715.0
2017-04-21 15:35:00,44.52,44.57,44.51,44.57,90565.0,33.6006,33.6383,33.5931,33.6383,90565.0
2017-04-21 15:40:00,44.57,44.65,44.56,44.64,79103.0,33.6383,33.6987,33.6308,33.6912,79103.0
2017-04-21 15:45:00,44.63,44.64,44.61,44.62,122388.0,33.6836,33.6912,33.6685,33.6761,122388.0
2017-04-21 15:50:00,44.62,44.63,44.61,44.61,146652.0,33.6761,33.6836,33.6685,33.6685,146652.0
2017-04-21 15:55:00,44.62,44.62,44.51,44.52,426765.0,33.6761,33.6761,33.5931,33.6006,426765.0
2017-04-24 09:30:00,44.57,44.8,44.55,44.57,39417.0,33.6383,33.8119,33.6232,33.6383,39417.0
2017-04-24 09:35:00,44.57,44.61,44.44,44.48,45155.0,33.6383,33.6685,33.5402,33.5704,45155.0
2017-04-24 09:40:00,44.47,44.54,44.47,44.5,14175.0,33.5629,33.6157,33.5629,33.5855,14175.0
2017-04-24 09:45:00,44.5,44.52,44.44,44.47,18515.0,33.5855,33.6006,33.5402,33.5629,18515.0
2017-04-24 09:50:00,44.48,44.48,44.44,44.46,13153.0,33.5704,33.5704,33.5402,33.5553,13153.0
2017-04-24 09:55:00,44.46,44.46,44.35,44.36,19203.0,33.5553,33.5553,33.4723,33.4798,19203.0
2017-04-24 10:00:00,44.37,44.53,44.36,44.52,28616.0,33.4874,33.6082,33.4798,33.6006,28616.0
2017-04-24 10:05:00,44.52,44.57,44.5,44.54,15611.0,33.6006,33.6383,33.5855,33.6157,15611.0
2017-04-24 10:10:00,44.54,44.54,44.48,44.54,26597.0,33.6157,33.6157,33.5704,33.6157,26597.0
2017-04-24 10:15:00,44.55,44.57,44.5,44.53,14636.0,33.6232,33.6383,33.5855,33.6082,14636.0
2017-04-24 10:20:00,44.53,44.57,44.53,44.55,18611.0,33.6082,33.6383,33.6082,33.6232,18611.0
2017-04-24 10:25:00,44.55,44.6,44.54,44.59,26838.0,33.6232,33.661,33.6157,33.6534,26838.0
2017-04-24 10:30:00,44.59,44.66,44.58,44.65,20221.0,33.6534,33.7063,33.6459,33.6987,20221.0
2017-04-24 10:35:00,44.65,44.66,44.61,44.65,31417.0,33.6987,33.7063,33.6685,33.6987,31417.0
2017-04-24 10:40:00,44.65,44.65,44.6,44.61,11787.0,33.6987,33.6987,33.661,33.6685,11787.0
2017-04-24 10:45:00,44.61,44.64,44.61,44.63,16573.0,33.6685,33.6912,33.6685,33.6836,16573.0
2017-04-24 10:50:00,44.64,44.68,44.61,44.66,25031.0,33.6912,33.7214,33.6685,33.7063,25031.0
2017-04-24 10:55:00,44.67,44.71,44.66,44.68,20964.0,33.7138,33.744,33.7063,33.7214,20964.0
2017-04-24 11:00:00,44.67,44.69,44.66,44.68,33041.0,33.7138,33.7289,33.7063,33.7214,33041.0
2017-04-24 11:05:00,44.68,44.72,44.66,44.7,46218.0,33.7214,33.7516,33.7063,33.7365,46218.0
2017-04-24 11:10:00,44.7,44.71,44.68,44.68,15847.0,33.7365,33.744,33.7214,33.7214,15847.0
2017-04-24 11:15:00,44.68,44.69,44.65,44.68,19114.0,33.7214,33.7289,33.6987,33.7214,19114.0
2017-04-24 11:20:00,44.68,44.7,44.67,44.68,17578.0,33.7214,33.7365,33.7138,33.7214,17578.0
2017-04-24 11:25:00,44.68,44.73,44.67,44.73,12341.0,33.7214,33.7591,33.7138,33.7591,12341.0
2017-04-24 11:30:00,44.72,44.73,44.7,44.71,7450.0,33.7516,33.7591,33.7365,33.744,7450.0
2017-04-24 11:35:00,44.72,44.77,44.71,44.74,18698.0,33.7516,33.7893,33.744,33.7666,18698.0
2017-04-24 11:40:00,44.73,44.74,44.7,44.7,9659.0,33.7591,33.7666,33.7365,33.7365,9659.0
2017-04-24 11:45:00,44.69,44.69,44.65,44.66,15281.0,33.7289,33.7289,33.6987,33.7063,15281.0
2017-04-24 11:50:00,44.66,44.66,44.6,44.61,10588.0,33.7063,33.7063,33.661,33.6685,10588.0
2017-04-24 11:55:00,44.6,44.61,44.57,44.59,12533.0,33.661,33.6685,33.6383,33.6534,12533.0
2017-04-24 12:00:00,44.58,44.59,44.56,44.58,13983.0,33.6459,33.6534,33.6308,33.6459,13983.0
2017-04-24 12:05:00,44.58,44.59,44.56,44.59,8993.0,33.6459,33.6534,33.6308,33.6534,8993.0
2017-04-24 12:10:00,44.59,44.64,44.58,44.62,10849.0,33.6534,33.6912,33.6459,33.6761,10849.0
2017-04-24 12:15:00,44.63,44.63,44.61,44.63,7264.0,33.6836,33.6836,33.6685,33.6836,7264.0
2017-04-24 12:20:00,44.63,44.65,44.62,44.63,10558.0,33.6836,33.6987,33.6761,33.6836,10558.0
2017-04-24 12:25:00,44.62,44.67,44.62,44.67,14571.0,33.6761,33.7138,33.6761,33.7138,14571.0
2017-04-24 12:30:00,44.66,44.67,44.64,44.65,5323.0,33.7063,33.7138,33.6912,33.6987,5323.0
2017-04-24 12:35:00,44.65,44.66,44.64,44.65,8446.0,33.6987,33.7063,33.6912,33.6987,8446.0
2017-04-24 12:40:00,44.65,44.65,44.62,44.64,5314.0,33.6987,33.6987,33.6761,33.6912,5314.0
2017-04-24 12:45:00,44.64,44.65,44.63,44.64,3911.0,33.6912,33.6987,33.6836,33.6912,3911.0
2017-04-24 12:50:00,44.64,44.65,44.64,44.64,4400.0,33.6912,33.6987,33.6912,33.6912,4400.0
2017-04-24 12:55:00,44.64,44.65,44.6,44.63,9385.0,33.6912,33.6987,33.661,33.6836,9385.0
2017-04-24 13:00:00,44.63,44.67,44.62,44.67,12297.0,33.6836,33.7138,33.6761,33.7138,12297.0
2017-04-24 13:05:00,44.66,44.74,44.66,44.74,16614.0,33.7063,33.7666,33.7063,33.7666,16614.0
2017-04-24 13:10:00,44.75,44.79,44.75,44.77,25616.0,33.7742,33.8044,33.7742,33.7893,25616.0
2017-04-24 13:15:00,44.78,44.79,44.76,44.79,8210.0,33.7968,33.8044,33.7817,33.8044,8210.0
2017-04-24 13:20:00,44.78,44.8,44.76,44.78,9580.0,33.7968,33.8119,33.7817,33.7968,9580.0
2017-04-24 13:25:00,44.78,44.84,44.78,44.84,12655.0,33.7968,33.8421,33.7968,33.8421,12655.0
2017-04-24 13:30:00,44.84,44.85,44.81,44.82,13910.0,33.8421,33.8497,33.8195,33.827,13910.0
2017-04-24 13:35:00,44.82,44.85,44.81,44.85,10083.0,33.827,33.8497,33.8195,33.8497,10083.0
2017-04-24 13:40:00,44.85,44.86,44.85,44.85,9938.0,33.8497,33.8572,33.8497,33.8497,9938.0
2017-04-24 13:45:00,44.86,44.87,44.84,44.84,14658.0,33.8572,33.8648,33.8421,33.8421,14658.0
2017-04-24 13:50:00,44.85,44.87,44.82,44.85,15197.0,33.8497,33.8648,33.827,33.8497,15197.0
2017-04-24 13:55:00,44.85,44.85,44.82,44.84,14848.0,33.8497,33.8497,33.827,33.8421,14848.0
2017-04-24 14:00:00,44.84,44.84,44.81,44.82,6895.0,33.8421,33.8421,33.8195,33.827,6895.0
2017-04-24 14:05:00,44.82,44.85,44.8,44.82,13148.0,33.827,33.8497,33.8119,33.827,13148.0
2017-04-24 14:10:00,44.83,44.84,44.81,44.82,31713.0,33.8346,33.8421,33.8195,33.827,31713.0
2017-04-24 14:15:00,44.82,44.88,44.82,44.86,18539.0,33.827,33.8723,33.827,33.8572,18539.0
2017-04-24 14:20:00,44.87,44.88,44.84,44.84,16953.0,33.8648,33.8723,33.8421,33.8421,16953.0
2017-04-24 14:25:00,44.84,44.85,44.81,44.82,17966.0,33.8421,33.8497,33.8195,33.827,17966.0
2017-04-24 14:30:00,44.83,44.89,44.82,44.88,30143.0,33.8346,33.8799,33.827,33.8723,30143.0
2017-04-24 14:35:00,44.87,44.88,44.86,44.87,13531.0,33.8648,33.8723,33.8572,33.8648,13531.0
2017-04-24 14:40:00,44.88,44.9,44.87,44.9,17230.0,33.8723,33.8874,33.8648,33.8874,17230.0
2017-04-24 14:45:00,44.9,44.93,44.89,44.93,31090.0,33.8874,33.91,33.8799,33.91,31090.0
2017-04-24 14:50:00,44.93,44.96,44.92,44.94,25268.0,33.91,33.9327,33.9025,33.9176,25268.0
2017-04-24 14:55:00,44.94,44.94,44.9,44.93,21098.0,33.9176,33.9176,33.8874,33.91,21098.0
2017-04-24 15:00:00,44.93,45.0,44.93,45.0,28311.0,33.91,33.9629,33.91,33.9629,28311.0
2017-04-24 15:05:00,45.0,45.05,44.98,45.05,45634.0,33.9629,34.0006,33.9478,34.0006,45634.0
2017-04-24 15:10:00,45.05,45.08,45.03,45.08,73791.0,34.0006,34.0233,33.9855,34.0233,73791.0
2017-04-24 15:15:00,45.09,45.09,45.03,45.04,34886.0,34.0308,34.0308,33.9855,33.9931,34886.0
2017-04-24 15:20:00,45.04,45.06,45.02,45.06,38194.0,33.9931,34.0082,33.978,34.0082,38194.0
2017-04-24 15:25:00,45.05,45.07,45.04,45.05,45395.0,34.0006,34.0157,33.9931,34.0006,45395.0
2017-04-24 15:30:00,45.05,45.05,45.0,45.01,59256.0,34.0006,34.0006,33.9629,33.9704,59256.0
2017-04-24 15:35:00,45.01,45.04,45.0,45.04,50151.0,33.9704,33.9931,33.9629,33.9931,50151.0
2017-04-24 15:40:00,45.04,45.07,45.02,45.03,71436.0,33.9931,34.0157,33.978,33.9855,71436.0
2017-04-24 15:45:00,45.03,45.06,45.02,45.05,59168.0,33.9855,34.0082,33.978,34.0006,59168.0
2017-04-24 15:50:00,45.06,45.06,44.99,44.99,128453.0,34.0082,34.0082,33.9553,33.9553,128453.0
2017-04-24 15:55:00,45.0,45.02,44.97,44.99,231265.0,33.9629,33.978,33.9402,33.9553,231265.0
2017-04-25 09:30:00,44.84,44.84,44.74,44.83,31141.0,33.8421,33.8421,33.7666,33.8346,31141.0
2017-04-25 09:35:00,44.84,44.91,44.84,44.84,7816.0,33.8421,33.895,33.8421,33.8421,7816.0
2017-04-25 09:40:00,44.86,44.93,44.84,44.86,17378.0,33.8572,33.91,33.8421,33.8572,17378.0
2017-04-25 09:45:00,44.85,44.94,44.84,44.89,17031.0,33.8497,33.9176,33.8421,33.8799,17031.0
2017-04-25 09:50:00,44.9,45.0,44.9,44.94,62094.0,33.8874,33.9629,33.8874,33.9176,62094.0
2017-04-25 09:55:00,44.95,44.96,44.84,44.84,37024.0,33.9251,33.9327,33.8421,33.8421,37024.0
2017-04-25 10:00:00,44.84,44.93,44.83,44.89,32506.0,33.8421,33.91,33.8346,33.8799,32506.0
2017-04-25 10:05:00,44.88,44.97,44.88,44.95,11694.0,33.8723,33.9402,33.8723,33.9251,11694.0
2017-04-25 10:10:00,44.94,44.99,44.92,44.92,29770.0,33.9176,33.9553,33.9025,33.9025,29770.0
2017-04-25 10:15:00,44.92,44.94,44.9,44.9,14223.0,33.9025,33.9176,33.8874,33.8874,14223.0
2017-04-25 10:20:00,44.89,44.9,44.86,44.86,17340.0,33.8799,33.8874,33.8572,33.8572,17340.0
2017-04-25 10:25:00,44.86,44.87,44.83,44.85,21099.0,33.8572,33.8648,33.8346,33.8497,21099.0
2017-04-25 10:30:00,44.85,44.89,44.81,44.81,10331.0,33.8497,33.8799,33.8195,33.8195,10331.0
2017-04-25 10:35:00,44.82,44.87,44.8,44.86,8269.0,33.827,33.8648,33.8119,33.8572,8269.0
2017-04-25 10:40:00,44.87,44.89,44.84,44.87,8825.0,33.8648,33.8799,33.8421,33.8648,8825.0
2017-04-25 10:45:00,44.87,44.89,44.85,44.85,8724.0,33.8648,33.8799,33.8497,33.8497,8724.0
2017-04-25 10:50:00,44.85,44.85,44.81,44.81,8930.0,33.8497,33.8497,33.8195,33.8195,8930.0
2017-04-25 10:55:00,44.81,44.84,44.77,44.77,9708.0,33.8195,33.8421,33.7893,33.7893,9708.0
2017-04-25 11:00:00,44.76,44.76,44.64,44.64,15907.0,33.7817,33.7817,33.6912,33.6912,15907.0
2017-04-25 11:05:00,44.63,44.73,44.61,44.73,25918.0,33.6836,33.7591,33.6685,33.7591,25918.0
2017-04-25 11:10:00,44.72,44.72,44.66,44.66,19798.0,33.7516,33.7516,33.7063,33.7063,19798.0
2017-04-25 11:15:00,44.65,44.71,44.65,44.7,19278.0,33.6987,33.744,33.6987,33.7365,19278.0
2017-04-25 11:20:00,44.71,44.71,44.68,44.68,9061.0,33.744,33.744,33.7214,33.7214,9061.0
2017-04-25 11:25:00,44.68,44.69,44.66,44.67,10682.0,33.7214,33.7289,33.7063,33.7138,10682.0
2017-04-25 11:30:00,44.68,44.72,44.67,44.7,19161.0,33.7214,33.7516,33.7138,33.7365,19161.0
2017-04-25 11:35:00,44.71,44.73,44.68,44.73,27516.0,33.744,33.7591,33.7214,33.7591,27516.0
2017-04-25 11:40:00,44.72,44.79,44.72,44.78,34617.0,33.7516,33.8044,33.7516,33.7968,34617.0
2017-04-25 11:45:00,44.78,44.79,44.75,44.75,13338.0,33.7968,33.8044,33.7742,33.7742,13338.0
2017-04-25 11:50:00,44.75,44.75,44.73,44.73,4100.0,33.7742,33.7742,33.7591,33.7591,4100.0
2017-04-25 11:55:00,44.74,44.77,44.72,44.73,20845.0,33.7666,33.7893,33.7516,33.7591,20845.0
2017-04-25 12:00:00,44.73,44.74,44.69,44.73,23761.0,33.7591,33.7666,33.7289,33.7591,23761.0
2017-04-25 12:05:00,44.73,44.75,44.72,44.73,15013.0,33.7591,33.7742,33.7516,33.7591,15013.0
2017-04-25 12:10:00,44.72,44.73,44.71,44.71,7769.0,33.7516,33.7591,33.744,33.744,7769.0
2017-04-25 12:15:00,44.71,44.74,44.7,44.71,14647.0,33.744,33.7666,33.7365,33.744,14647.0
2017-04-25 12:20:00,44.71,44.72,44.69,44.7,7331.0,33.744,33.7516,33.7289,33.7365,7331.0
2017-04-25 12:25:00,44.7,44.72,44.7,44.7,10500.0,33.7365,33.7516,33.7365,33.7365,10500.0
2017-04-25 12:30:00,44.71,44.73,44.7,44.71,6747.0,33.744,33.7591,33.7365,33.744,6747.0
2017-04-25 12:35:00,44.71,44.72,44.67,44.71,10525.0,33.744,33.7516,33.7138,33.744,10525.0
2017-04-25 12:40:00,44.71,44.71,44.66,44.66,4849.0,33.744,33.744,33.7063,33.7063,4849.0
2017-04-25 12:45:00,44.66,44.68,44.65,44.66,7304.0,33.7063,33.7214,33.6987,33.7063,7304.0
2017-04-25 12:50:00,44.65,44.66,44.64,44.64,5847.0,33.6987,33.7063,33.6912,33.6912,5847.0
2017-04-25 12:55:00,44.65,44.67,44.64,44.64,13324.0,33.6987,33.7138,33.6912,33.6912,13324.0
2017-04-25 13:00:00,44.65,44.66,44.63,44.65,15354.0,33.6987,33.7063,33.6836,33.6987,15354.0
2017-04-25 13:05:00,44.65,44.68,44.64,44.67,12963.0,33.6987,33.7214,33.6912,33.7138,12963.0
2017-04-25 13:10:00,44.66,44.7,44.66,44.68,4433.0,33.7063,33.7365,33.7063,33.7214,4433.0
2017-04-25 13:15:00,44.69,44.71,44.68,44.7,6170.0,33.7289,33.744,33.7214,33.7365,6170.0
2017-04-25 13:20:00,44.71,44.71,44.68,44.69,8065.0,33.744,33.744,33.7214,33.7289,8065.0
2017-04-25 13:25:00,44.69,44.72,44.68,44.72,6512.0,33.7289,33.7516,33.7214,33.7516,6512.0
2017-04-25 13:30:00,44.72,44.73,44.7,44.7,12401.0,33.7516,33.7591,33.7365,33.7365,12401.0
2017-04-25 13:35:00,44.71,44.71,44.68,44.69,5332.0,33.744,33.744,33.7214,33.7289,5332.0
2017-04-25 13:40:00,44.68,44.69,44.66,44.68,10864.0,33.7214,33.7289,33.7063,33.7214,10864.0
2017-04-25 13:45:00,44.68,44.68,44.67,44.68,4000.0,33.7214,33.7214,33.7138,33.7214,4000.0
2017-04-25 13:50:00,44.68,44.69,44.67,44.67,15131.0,33.7214,33.7289,33.7138,33.7138,15131.0
2017-04-25 13:55:00,44.67,44.68,44.65,44.65,12004.0,33.7138,33.7214,33.6987,33.6987,12004.0
2017-04-25 14:00:00,44.66,44.68,44.65,44.68,11290.0,33.7063,33.7214,33.6987,33.7214,11290.0
2017-04-25 14:05:00,44.68,44.68,44.66,44.67,13758.0,33.7214,33.7214,33.7063,33.7138,13758.0
2017-04-25 14:10:00,44.68,44.69,44.64,44.64,19204.0,33.7214,33.7289,33.6912,33.6912,19204.0
2017-04-25 14:15:00,44.64,44.65,44.63,44.64,8724.0,33.6912,33.6987,33.6836,33.6912,8724.0
2017-04-25 14:20:00,44.65,44.65,44.64,44.65,6350.0,33.6987,33.6987,33.6912,33.6987,6350.0
2017-04-25 14:25:00,44.65,44.66,44.62,44.63,23649.0,33.6987,33.7063,33.6761,33.6836,23649.0
2017-04-25 14:30:00,44.63,44.66,44.62,44.65,16767.0,33.6836,33.7063,33.6761,33.6987,16767.0
2017-04-25 14:35:00,44.65,44.69,44.64,44.69,15923.0,33.6987,33.7289,33.6912,33.7289,15923.0
2017-04-25 14:40:00,44.68,44.7,44.67,44.7,13282.0,33.7214,33.7365,33.7138,33.7365,13282.0
2017-04-25 14:45:00,44.69,44.7,44.68,44.69,7207.0,33.7289,33.7365,33.7214,33.7289,7207.0
2017-04-25 14:50:00,44.68,44.7,44.67,44.7,14464.0,33.7214,33.7365,33.7138,33.7365,14464.0
2017-04-25 14:55:00,44.69,44.69,44.65,44.66,19382.0,33.7289,33.7289,33.6987,33.7063,19382.0
2017-04-25 15:00:00,44.65,44.7,44.64,44.69,26463.0,33.6987,33.7365,33.6912,33.7289,26463.0
2017-04-25 15:05:00,44.69,44.74,44.68,44.73,21486.0,33.7289,33.7666,33.7214,33.7591,21486.0
2017-04-25 15:10:00,44.73,44.79,44.73,44.78,46764.0,33.7591,33.8044,33.7591,33.7968,46764.0
2017-04-25 15:15:00,44.78,44.82,44.78,44.82,13854.0,33.7968,33.827,33.7968,33.827,13854.0
2017-04-25 15:20:00,44.82,44.82,44.75,44.75,44718.0,33.827,33.827,33.7742,33.7742,44718.0
2017-04-25 15:25:00,44.75,44.79,44.75,44.78,25895.0,33.7742,33.8044,33.7742,33.7968,25895.0
2017-04-25 15:30:00,44.78,44.79,44.75,44.78,28307.0,33.7968,33.8044,33.7742,33.7968,28307.0
2017-04-25 15:35:00,44.79,44.79,44.73,44.78,29754.0,33.8044,33.8044,33.7591,33.7968,29754.0
2017-04-25 15:40:00,44.78,44.79,44.75,44.76,21552.0,33.7968,33.8044,33.7742,33.7817,21552.0
2017-04-25 15:45:00,44.75,44.75,44.73,44.74,29649.0,33.7742,33.7742,33.7591,33.7666,29649.0
2017-04-25 15:50:00,44.73,44.75,44.71,44.73,71271.0,33.7591,33.7742,33.744,33.7591,71271.0
2017-04-25 15:55:00,44.73,44.77,44.72,44.73,99286.0,33.7591,33.7893,33.7516,33.7591,99286.0
2017-04-26 09:30:00,44.63,44.75,44.6,44.61,41020.0,33.6836,33.7742,33.661,33.6685,41020.0
2017-04-26 09:35:00,44.62,44.63,44.47,44.58,40639.0,33.6761,33.6836,33.5629,33.6459,40639.0
2017-04-26 09:40:00,44.58,44.66,44.57,44.64,17811.0,33.6459,33.7063,33.6383,33.6912,17811.0
2017-04-26 09:45:00,44.63,44.65,44.58,44.6,32561.0,33.6836,33.6987,33.6459,33.661,32561.0
2017-04-26 09:50:00,44.59,44.6,44.5,44.51,29305.0,33.6534,33.661,33.5855,33.5931,29305.0
2017-04-26 09:55:00,44.51,44.58,44.5,44.58,31071.0,33.5931,33.6459,33.5855,33.6459,31071.0
2017-04-26 10:00:00,44.58,44.64,44.58,44.64,40673.0,33.6459,33.6912,33.6459,33.6912,40673.0
2017-04-26 10:05:00,44.65,44.71,44.64,44.69,21314.0,33.6987,33.744,33.6912,33.7289,21314.0
2017-04-26 10:10:00,44.69,44.76,44.69,44.75,23429.0,33.7289,33.7817,33.7289,33.7742,23429.0
2017-04-26 10:15:00,44.76,44.77,44.72,44.73,22590.0,33.7817,33.7893,33.7516,33.7591,22590.0
2017-04-26 10:20:00,44.74,44.77,44.72,44.76,22841.0,33.7666,33.7893,33.7516,33.7817,22841.0
2017-04-26 10:25:00,44.76,44.76,44.68,44.69,24987.0,33.7817,33.7817,33.7214,33.7289,24987.0
2017-04-26 10:30:00,44.7,44.76,44.7,44.76,17401.0,33.7365,33.7817,33.7365,33.7817,17401.0
2017-04-26 10:35:00,44.77,44.79,44.75,44.77,19528.0,33.7893,33.8044,33.7742,33.7893,19528.0
2017-04-26 10:40:00,44.77,44.77,44.7,44.71,23807.0,33.7893,33.7893,33.7365,33.744,23807.0
2017-04-26 10:45:00,44.71,44.73,44.7,44.7,12906.0,33.744,33.7591,33.7365,33.7365,12906.0
2017-04-26 10:50:00,44.71,44.81,44.7,44.81,14822.0,33.744,33.8195,33.7365,33.8195,14822.0
2017-04-26 10:55:00,44.81,44.83,44.8,44.8,8298.0,33.8195,33.8346,33.8119,33.8119,8298.0
2017-04-26 11:00:00,44.8,44.85,44.79,44.8,16526.0,33.8119,33.8497,33.8044,33.8119,16526.0
2017-04-26 11:05:00,44.8,44.84,44.8,44.81,22678.0,33.8119,33.8421,33.8119,33.8195,22678.0
2017-04-26 11:10:00,44.8,44.81,44.78,44.8,28505.0,33.8119,33.8195,33.7968,33.8119,28505.0
2017-04-26 11:15:00,44.8,44.81,44.79,44.81,35762.0,33.8119,33.8195,33.8044,33.8195,35762.0
2017-04-26 11:20:00,44.8,44.87,44.8,44.86,16321.0,33.8119,33.8648,33.8119,33.8572,16321.0
2017-04-26 11:25:00,44.86,44.95,44.85,44.95,17117.0,33.8572,33.9251,33.8497,33.9251,17117.0
2017-04-26 11:30:00,44.94,44.94,44.87,44.88,11902.0,33.9176,33.9176,33.8648,33.8723,11902.0
2017-04-26 11:35:00,44.88,44.88,44.87,44.87,12183.0,33.8723,33.8723,33.8648,33.8648,12183.0
2017-04-26 11:40:00,44.88,44.9,44.86,44.86,22262.0,33.8723,33.8874,33.8572,33.8572,22262.0
2017-04-26 11:45:00,44.86,44.87,44.8,44.82,23730.0,33.8572,33.8648,33.8119,33.827,23730.0
2017-04-26 11:50:00,44.82,44.83,44.75,44.76,112520.0,33.827,33.8346,33.7742,33.7817,112520.0
2017-04-26 11:55:00,44.77,44.77,44.73,44.77,18249.0,33.7893,33.7893,33.7591,33.7893,18249.0
2017-04-26 12:00:00,44.77,44.78,44.73,44.73,9838.0,33.7893,33.7968,33.7591,33.7591,9838.0
2017-04-26 12:05:00,44.73,44.78,44.73,44.78,21238.0,33.7591,33.7968,33.7591,33.7968,21238.0
2017-04-26 12:10:00,44.78,44.81,44.78,44.8,8467.0,33.7968,33.8195,33.7968,33.8119,8467.0
2017-04-26 12:15:00,44.8,44.81,44.79,44.8,11550.0,33.8119,33.8195,33.8044,33.8119,11550.0
2017-04-26 12:20:00,44.79,44.8,44.76,44.76,15682.0,33.8044,33.8119,33.7817,33.7817,15682.0
2017-04-26 12:25:00,44.76,44.76,44.73,44.74,15781.0,33.7817,33.7817,33.7591,33.7666,15781.0
2017-04-26 12:30:00,44.73,44.74,44.71,44.73,6129.0,33.7591,33.7666,33.744,33.7591,6129.0
2017-04-26 12:35:00,44.73,44.73,44.68,44.68,14301.0,33.7591,33.7591,33.7214,33.7214,14301.0
2017-04-26 12:40:00,44.69,44.71,44.68,44.71,10813.0,33.7289,33.744,33.7214,33.744,10813.0
2017-04-26 12:45:00,44.71,44.75,44.7,44.73,14153.0,33.744,33.7742,33.7365,33.7591,14153.0
2017-04-26 12:50:00,44.73,44.74,44.72,44.74,20679.0,33.7591,33.7666,33.7516,33.7666,20679.0
2017-04-26 12:55:00,44.74,44.79,44.74,44.78,15496.0,33.7666,33.8044,33.7666,33.7968,15496.0
2017-04-26 13:00:00,44.79,44.79,44.76,44.77,13103.0,33.8044,33.8044,33.7817,33.7893,13103.0
2017-04-26 13:05:00,44.77,44.78,44.76,44.78,10289.0,33.7893,33.7968,33.7817,33.7968,10289.0
2017-04-26 13:10:00,44.77,44.78,44.75,44.75,10949.0,33.7893,33.7968,33.7742,33.7742,10949.0
2017-04-26 13:15:00,44.76,44.78,44.75,44.76,12192.0,33.7817,33.7968,33.7742,33.7817,12192.0
2017-04-26 13:20:00,44.76,44.77,44.73,44.73,14597.0,33.7817,33.7893,33.7591,33.7591,14597.0
2017-04-26 13:25:00,44.73,44.73,44.7,44.7,10189.0,33.7591,33.7591,33.7365,33.7365,10189.0
2017-04-26 13:30:00,44.7,44.72,44.67,44.67,20478.0,33.7365,33.7516,33.7138,33.7138,20478.0
2017-04-26 13:35:00,44.67,44.67,44.63,44.66,24934.0,33.7138,33.7138,33.6836,33.7063,24934.0
2017-04-26 13:40:00,44.66,44.68,44.64,44.68,38481.0,33.7063,33.7214,33.6912,33.7214,38481.0
2017-04-26 13:45:00,44.68,44.69,44.62,44.64,37215.0,33.7214,33.7289,33.6761,33.6912,37215.0
2017-04-26 13:50:00,44.64,44.71,44.64,44.69,32551.0,33.6912,33.744,33.6912,33.7289,32551.0
2017-04-26 13:55:00,44.69,44.7,44.66,44.66,169974.0,33.7289,33.7365,33.7063,33.7063,169974.0
2017-04-26 14:00:00,44.66,44.66,44.62,44.64,21399.0,33.7063,33.7063,33.6761,33.6912,21399.0
2017-04-26 14:05:00,44.64,44.64,44.61,44.62,27069.0,33.6912,33.6912,33.6685,33.6761,27069.0
2017-04-26 14:10:00,44.62,44.66,44.61,44.66,17894.0,33.6761,33.7063,33.6685,33.7063,17894.0
2017-04-26 14:15:00,44.66,44.67,44.64,44.65,24853.0,33.7063,33.7138,33.6912,33.6987,24853.0
2017-04-26 14:20:00,44.64,44.66,44.63,44.66,12167.0,33.6912,33.7063,33.6836,33.7063,12167.0
2017-04-26 14:25:00,44.66,44.68,44.65,44.66,22190.0,33.7063,33.7214,33.6987,33.7063,22190.0
2017-04-26 14:30:00,44.66,44.67,44.64,44.66,27755.0,33.7063,33.7138,33.6912,33.7063,27755.0
2017-04-26 14:35:00,44.66,44.66,44.64,44.66,16783.0,33.7063,33.7063,33.6912,33.7063,16783.0
2017-04-26 14:40:00,44.66,44.68,44.65,44.67,29112.0,33.7063,33.7214,33.6987,33.7138,29112.0
2017-04-26 14:45:00,44.67,44.68,44.66,44.66,20279.0,33.7138,33.7214,33.7063,33.7063,20279.0
2017-04-26 14:50:00,44.68,44.7,44.67,44.7,37623.0,33.7214,33.7365,33.7138,33.7365,37623.0
2017-04-26 14:55:00,44.69,44.72,44.69,44.69,26413.0,33.7289,33.7516,33.7289,33.7289,26413.0
2017-04-26 15:00:00,44.69,44.7,44.66,44.69,35642.0,33.7289,33.7365,33.7063,33.7289,35642.0
2017-04-26 15:05:00,44.69,44.7,44.64,44.65,33000.0,33.7289,33.7365,33.6912,33.6987,33000.0
2017-04-26 15:10:00,44.65,44.66,44.63,44.66,28422.0,33.6987,33.7063,33.6836,33.7063,28422.0
2017-04-26 15:15:00,44.66,44.66,44.64,44.66,14740.0,33.7063,33.7063,33.6912,33.7063,14740.0
2017-04-26 15:20:00,44.66,44.67,44.65,44.66,113996.0,33.7063,33.7138,33.6987,33.7063,113996.0
2017-04-26 15:25:00,44.66,44.66,44.63,44.65,18777.0,33.7063,33.7063,33.6836,33.6987,18777.0
2017-04-26 15:30:00,44.65,44.65,44.61,44.63,33174.0,33.6987,33.6987,33.6685,33.6836,33174.0
2017-04-26 15:35:00,44.63,44.64,44.53,44.53,52015.0,33.6836,33.6912,33.6082,33.6082,52015.0
2017-04-26 15:40:00,44.53,44.54,44.52,44.52,70399.0,33.6082,33.6157,33.6006,33.6006,70399.0
2017-04-26 15:45:00,44.52,44.52,44.47,44.48,53441.0,33.6006,33.6006,33.5629,33.5704,53441.0
2017-04-26 15:50:00,44.48,44.51,44.45,44.51,106175.0,33.5704,33.5931,33.5478,33.5931,106175.0
2017-04-26 15:55:00,44.5,44.51,44.43,44.48,177099.0,33.5855,33.5931,33.5327,33.5704,177099.0
2017-04-27 09:30:00,44.53,44.65,44.47,44.59,20424.0,33.6082,33.6987,33.5629,33.6534,20424.0
2017-04-27 09:35:00,44.59,44.71,44.59,44.61,10851.0,33.6534,33.744,33.6534,33.6685,10851.0
2017-04-27 09:40:00,44.61,44.69,44.61,44.68,7860.0,33.6685,33.7289,33.6685,33.7214,7860.0
2017-04-27 09:45:00,44.69,44.73,44.69,44.71,19768.0,33.7289,33.7591,33.7289,33.744,19768.0
2017-04-27 09:50:00,44.71,44.79,44.7,44.77,18885.0,33.744,33.8044,33.7365,33.7893,18885.0
2017-04-27 09:55:00,44.78,44.82,44.77,44.78,15649.0,33.7968,33.827,33.7893,33.7968,15649.0
2017-04-27 10:00:00,44.78,44.8,44.74,44.79,20133.0,33.7968,33.8119,33.7666,33.8044,20133.0
2017-04-27 10:05:00,44.79,44.8,44.76,44.78,18140.0,33.8044,33.8119,33.7817,33.7968,18140.0
2017-04-27 10:10:00,44.78,44.83,44.78,44.8,70608.0,33.7968,33.8346,33.7968,33.8119,70608.0
2017-04-27 10:15:00,44.79,44.82,44.78,44.78,29469.0,33.8044,33.827,33.7968,33.7968,29469.0
2017-04-27 10:20:00,44.79,44.87,44.78,44.83,41259.0,33.8044,33.8648,33.7968,33.8346,41259.0
2017-04-27 10:25:00,44.82,44.87,44.81,44.84,148269.0,33.827,33.8648,33.8195,33.8421,148269.0
2017-04-27 10:30:00,44.85,44.86,44.79,44.81,30077.0,33.8497,33.8572,33.8044,33.8195,30077.0
2017-04-27 10:35:00,44.82,44.82,44.78,44.79,12131.0,33.827,33.827,33.7968,33.8044,12131.0
2017-04-27 10:40:00,44.79,44.89,44.78,44.85,34928.0,33.8044,33.8799,33.7968,33.8497,34928.0
2017-04-27 10:45:00,44.85,44.85,44.79,44.79,39315.0,33.8497,33.8497,33.8044,33.8044,39315.0
2017-04-27 10:50:00,44.8,44.81,44.71,44.72,27806.0,33.8119,33.8195,33.744,33.7516,27806.0
2017-04-27 10:55:00,44.71,44.72,44.67,44.67,18833.0,33.744,33.7516,33.7138,33.7138,18833.0
2017-04-27 11:00:00,44.67,44.7,44.66,44.66,21741.0,33.7138,33.7365,33.7063,33.7063,21741.0
2017-04-27 11:05:00,44.66,44.7,44.65,44.69,20308.0,33.7063,33.7365,33.6987,33.7289,20308.0
2017-04-27 11:10:00,44.69,44.7,44.67,44.69,13415.0,33.7289,33.7365,33.7138,33.7289,13415.0
2017-04-27 11:15:00,44.7,44.7,44.61,44.63,25547.0,33.7365,33.7365,33.6685,33.6836,25547.0
2017-04-27 11:20:00,44.63,44.66,44.6,44.6,31041.0,33.6836,33.7063,33.661,33.661,31041.0
2017-04-27 11:25:00,44.6,44.64,44.58,44.58,32739.0,33.661,33.6912,33.6459,33.6459,32739.0
2017-04-27 11:30:00,44.58,44.6,44.56,44.59,29548.0,33.6459,33.661,33.6308,33.6534,29548.0
2017-04-27 11:35:00,44.59,44.59,44.57,44.59,14889.0,33.6534,33.6534,33.6383,33.6534,14889.0
2017-04-27 11:40:00,44.59,44.63,44.56,44.62,17728.0,33.6534,33.6836,33.6308,33.6761,17728.0
2017-04-27 11:45:00,44.62,44.65,44.6,44.62,16146.0,33.6761,33.6987,33.661,33.6761,16146.0
2017-04-27 11:50:00,44.63,44.64,44.6,44.62,20274.0,33.6836,33.6912,33.661,33.6761,20274.0
2017-04-27 11:55:00,44.61,44.61,44.53,44.53,10973.0,33.6685,33.6685,33.6082,33.6082,10973.0
2017-04-27 12:00:00,44.53,44.6,44.53,44.6,16307.0,33.6082,33.661,33.6082,33.661,16307.0
2017-04-27 12:05:00,44.6,44.69,44.6,44.67,32031.0,33.661,33.7289,33.661,33.7138,32031.0
2017-04-27 12:10:00,44.67,44.68,44.65,44.66,12880.0,33.7138,33.7214,33.6987,33.7063,12880.0
2017-04-27 12:15:00,44.67,44.67,44.65,44.66,15622.0,33.7138,33.7138,33.6987,33.7063,15622.0
2017-04-27 12:20:00,44.67,44.7,44.64,44.68,17967.0,33.7138,33.7365,33.6912,33.7214,17967.0
2017-04-27 12:25:00,44.68,44.7,44.66,44.7,12403.0,33.7214,33.7365,33.7063,33.7365,12403.0
2017-04-27 12:30:00,44.71,44.72,44.69,44.7,15634.0,33.744,33.7516,33.7289,33.7365,15634.0
2017-04-27 12:35:00,44.7,44.71,44.69,44.7,20315.0,33.7365,33.744,33.7289,33.7365,20315.0
2017-04-27 12:40:00,44.71,44.73,44.7,44.71,25249.0,33.744,33.7591,33.7365,33.744,25249.0
2017-04-27 12:45:00,44.71,44.71,44.69,44.7,10700.0,33.744,33.744,33.7289,33.7365,10700.0
2017-04-27 12:50:00,44.7,44.71,44.67,44.7,18292.0,33.7365,33.744,33.7138,33.7365,18292.0
2017-04-27 12:55:00,44.71,44.76,44.69,44.75,40216.0,33.744,33.7817,33.7289,33.7742,40216.0
2017-04-27 13:00:00,44.76,44.81,44.75,44.79,30669.0,33.7817,33.8195,33.7742,33.8044,30669.0
2017-04-27 13:05:00,44.79,44.79,44.74,44.75,18976.0,33.8044,33.8044,33.7666,33.7742,18976.0
2017-04-27 13:10:00,44.74,44.74,44.7,44.71,22036.0,33.7666,33.7666,33.7365,33.744,22036.0
2017-04-27 13:15:00,44.71,44.76,44.7,44.76,25005.0,33.744,33.7817,33.7365,33.7817,25005.0
2017-04-27 13:20:00,44.75,44.76,44.71,44.71,10834.0,33.7742,33.7817,33.744,33.744,10834.0
2017-04-27 13:25:00,44.72,44.72,44.68,44.69,85837.0,33.7516,33.7516,33.7214,33.7289,85837.0
2017-04-27 13:30:00,44.69,44.72,44.68,44.71,21078.0,33.7289,33.7516,33.7214,33.744,21078.0
2017-04-27 13:35:00,44.71,44.71,44.69,44.69,12666.0,33.744,33.744,33.7289,33.7289,12666.0
2017-04-27 13:40:00,44.69,44.7,44.67,44.68,8280.0,33.7289,33.7365,33.7138,33.7214,8280.0
2017-04-27 13:45:00,44.67,44.68,44.64,44.65,7596.0,33.7138,33.7214,33.6912,33.6987,7596.0
2017-04-27 13:50:00,44.66,44.67,44.65,44.66,9168.0,33.7063,33.7138,33.6987,33.7063,9168.0
2017-04-27 13:55:00,44.66,44.67,44.63,44.64,28977.0,33.7063,33.7138,33.6836,33.6912,28977.0
2017-04-27 14:00:00,44.65,44.67,44.64,44.65,16575.0,33.6987,33.7138,33.6912,33.6987,16575.0
2017-04-27 14:05:00,44.64,44.66,44.63,44.66,18614.0,33.6912,33.7063,33.6836,33.7063,18614.0
2017-04-27 14:10:00,44.66,44.67,44.65,44.66,10283.0,33.7063,33.7138,33.6987,33.7063,10283.0
2017-04-27 14:15:00,44.66,44.67,44.61,44.62,19791.0,33.7063,33.7138,33.6685,33.6761,19791.0
2017-04-27 14:20:00,44.62,44.63,44.61,44.63,7414.0,33.6761,33.6836,33.6685,33.6836,7414.0
2017-04-27 14:25:00,44.63,44.63,44.6,44.62,22231.0,33.6836,33.6836,33.661,33.6761,22231.0
2017-04-27 14:30:00,44.63,44.67,44.63,44.65,17787.0,33.6836,33.7138,33.6836,33.6987,17787.0
2017-04-27 14:35:00,44.65,44.67,44.64,44.66,11893.0,33.6987,33.7138,33.6912,33.7063,11893.0
2017-04-27 14:40:00,44.66,44.67,44.65,44.65,9196.0,33.7063,33.7138,33.6987,33.6987,9196.0
2017-04-27 14:45:00,44.66,44.67,44.6,44.65,175549.0,33.7063,33.7138,33.661,33.6987,175549.0
2017-04-27 14:50:00,44.64,44.65,44.56,44.57,23702.0,33.6912,33.6987,33.6308,33.6383,23702.0
2017-04-27 14:55:00,44.57,44.57,44.54,44.55,12898.0,33.6383,33.6383,33.6157,33.6232,12898.0
2017-04-27 15:00:00,44.54,44.55,44.5,44.51,36672.0,33.6157,33.6232,33.5855,33.5931,36672.0
2017-04-27 15:05:00,44.51,44.52,44.49,44.52,30554.0,33.5931,33.6006,33.578,33.6006,30554.0
2017-04-27 15:10:00,44.51,44.52,44.47,44.49,47384.0,33.5931,33.6006,33.5629,33.578,47384.0
2017-04-27 15:15:00,44.5,44.54,44.46,44.47,41716.0,33.5855,33.6157,33.5553,33.5629,41716.0
2017-04-27 15:20:00,44.47,44.47,44.4,44.41,45929.0,33.5629,33.5629,33.51,33.5176,45929.0
2017-04-27 15:25:00,44.41,44.44,44.39,44.39,100822.0,33.5176,33.5402,33.5025,33.5025,100822.0
2017-04-27 15:30:00,44.39,44.46,44.39,44.42,76915.0,33.5025,33.5553,33.5025,33.5251,76915.0
2017-04-27 15:35:00,44.42,44.42,44.37,44.39,69195.0,33.5251,33.5251,33.4874,33.5025,69195.0
2017-04-27 15:40:00,44.38,44.4,44.38,44.4,60978.0,33.4949,33.51,33.4949,33.51,60978.0
2017-04-27 15:45:00,44.39,44.4,44.36,44.38,150887.0,33.5025,33.51,33.4798,33.4949,150887.0
2017-04-27 15:50:00,44.38,44.38,44.33,44.37,185009.0,33.4949,33.4949,33.4572,33.4874,185009.0
2017-04-27 15:55:00,44.37,44.42,44.35,44.42,206142.0,33.4874,33.5251,33.4723,33.5251,206142.0
2017-04-28 09:30:00,44.39,44.55,44.3,44.4,34024.0,33.5025,33.6232,33.4346,33.51,34024.0
2017-04-28 09:35:00,44.42,44.55,44.36,44.44,29634.0,33.5251,33.6232,33.4798,33.5402,29634.0
2017-04-28 09:40:00,44.44,44.46,44.36,44.36,29362.0,33.5402,33.5553,33.4798,33.4798,29362.0
2017-04-28 09:45:00,44.35,44.41,44.35,44.39,16628.0,33.4723,33.5176,33.4723,33.5025,16628.0
2017-04-28 09:50:00,44.39,44.42,44.36,44.39,13627.0,33.5025,33.5251,33.4798,33.5025,13627.0
2017-04-28 09:55:00,44.38,44.5,44.36,44.44,12230.0,33.4949,33.5855,33.4798,33.5402,12230.0
2017-04-28 10:00:00,44.45,44.45,44.3,44.32,17959.0,33.5478,33.5478,33.4346,33.4497,17959.0
2017-04-28 10:05:00,44.32,44.35,44.26,44.27,18708.0,33.4497,33.4723,33.4044,33.4119,18708.0
2017-04-28 10:10:00,44.27,44.28,44.2,44.23,23566.0,33.4119,33.4195,33.3591,33.3817,23566.0
2017-04-28 10:15:00,44.23,44.29,44.22,44.27,13060.0,33.3817,33.427,33.3742,33.4119,13060.0
2017-04-28 10:20:00,44.27,44.28,44.19,44.2,17163.0,33.4119,33.4195,33.3515,33.3591,17163.0
2017-04-28 10:25:00,44.19,44.25,44.19,44.23,11790.0,33.3515,33.3968,33.3515,33.3817,11790.0
2017-04-28 10:30:00,44.23,44.32,44.23,44.32,9826.0,33.3817,33.4497,33.3817,33.4497,9826.0
2017-04-28 10:35:00,44.32,44.34,44.31,44.32,7904.0,33.4497,33.4648,33.4421,33.4497,7904.0
2017-04-28 10:40:00,44.33,44.33,44.3,44.32,21198.0,33.4572,33.4572,33.4346,33.4497,21198.0
2017-04-28 10:45:00,44.31,44.34,44.3,44.3,11256.0,33.4421,33.4648,33.4346,33.4346,11256.0
2017-04-28 10:50:00,44.3,44.31,44.27,44.3,7871.0,33.4346,33.4421,33.4119,33.4346,7871.0
2017-04-28 10:55:00,44.3,44.31,44.24,44.25,10829.0,33.4346,33.4421,33.3893,33.3968,10829.0
2017-04-28 11:00:00,44.23,44.31,44.23,44.27,21511.0,33.3817,33.4421,33.3817,33.4119,21511.0
2017-04-28 11:05:00,44.27,44.28,44.22,44.25,16674.0,33.4119,33.4195,33.3742,33.3968,16674.0
2017-04-28 11:10:00,44.24,44.27,44.24,44.27,11758.0,33.3893,33.4119,33.3893,33.4119,11758.0
2017-04-28 11:15:00,44.26,44.27,44.24,44.25,5355.0,33.4044,33.4119,33.3893,33.3968,5355.0
2017-04-28 11:20:00,44.25,44.32,44.24,44.29,16123.0,33.3968,33.4497,33.3893,33.427,16123.0
2017-04-28 11:25:00,44.29,44.29,44.22,44.23,30626.0,33.427,33.427,33.3742,33.3817,30626.0
2017-04-28 11:30:00,44.22,44.24,44.18,44.22,13997.0,33.3742,33.3893,33.344,33.3742,13997.0
2017-04-28 11:35:00,44.22,44.23,44.21,44.23,14293.0,33.3742,33.3817,33.3666,33.3817,14293.0
2017-04-28 11:40:00,44.23,44.25,44.2,44.21,15860.0,33.3817,33.3968,33.3591,33.3666,15860.0
2017-04-28 11:45:00,44.21,44.22,44.19,44.19,12983.0,33.3666,33.3742,33.3515,33.3515,12983.0
2017-04-28 11:50:00,44.2,44.23,44.19,44.22,24685.0,33.3591,33.3817,33.3515,33.3742,24685.0
2017-04-28 11:55:00,44.22,44.27,44.21,44.27,9415.0,33.3742,33.4119,33.3666,33.4119,9415.0
2017-04-28 12:00:00,44.28,44.32,44.28,44.32,8563.0,33.4195,33.4497,33.4195,33.4497,8563.0
2017-04-28 12:05:00,44.32,44.32,44.29,44.3,23600.0,33.4497,33.4497,33.427,33.4346,23600.0
2017-04-28 12:10:00,44.3,44.3,44.25,44.27,16035.0,33.4346,33.4346,33.3968,33.4119,16035.0
2017-04-28 12:15:00,44.27,44.3,44.26,44.27,14518.0,33.4119,33.4346,33.4044,33.4119,14518.0
2017-04-28 12:20:00,44.27,44.32,44.27,44.3,14936.0,33.4119,33.4497,33.4119,33.4346,14936.0
2017-04-28 12:25:00,44.3,44.32,44.29,44.3,10983.0,33.4346,33.4497,33.427,33.4346,10983.0
2017-04-28 12:30:00,44.3,44.32,44.27,44.27,10656.0,33.4346,33.4497,33.4119,33.4119,10656.0
2017-04-28 12:35:00,44.27,44.28,44.26,44.27,9670.0,33.4119,33.4195,33.4044,33.4119,9670.0
2017-04-28 12:40:00,44.27,44.3,44.26,44.3,4602.0,33.4119,33.4346,33.4044,33.4346,4602.0
2017-04-28 12:45:00,44.3,44.3,44.27,44.28,7111.0,33.4346,33.4346,33.4119,33.4195,7111.0
2017-04-28 12:50:00,44.27,44.28,44.25,44.27,10400.0,33.4119,33.4195,33.3968,33.4119,10400.0
2017-04-28 12:55:00,44.26,44.26,44.23,44.24,7089.0,33.4044,33.4044,33.3817,33.3893,7089.0
2017-04-28 13:00:00,44.24,44.24,44.21,44.22,4475.0,33.3893,33.3893,33.3666,33.3742,4475.0
2017-04-28 13:05:00,44.22,44.23,44.2,44.21,5699.0,33.3742,33.3817,33.3591,33.3666,5699.0
2017-04-28 13:10:00,44.2,44.21,44.18,44.19,9956.0,33.3591,33.3666,33.344,33.3515,9956.0
2017-04-28 13:15:00,44.19,44.19,44.15,44.15,9735.0,33.3515,33.3515,33.3214,33.3214,9735.0
2017-04-28 13:20:00,44.16,44.18,44.15,44.18,8185.0,33.3289,33.344,33.3214,33.344,8185.0
2017-04-28 13:25:00,44.18,44.18,44.15,44.16,5777.0,33.344,33.344,33.3214,33.3289,5777.0
2017-04-28 13:30:00,44.16,44.19,44.16,44.16,12738.0,33.3289,33.3515,33.3289,33.3289,12738.0
2017-04-28 13:35:00,44.16,44.17,44.15,44.16,6263.0,33.3289,33.3365,33.3214,33.3289,6263.0
2017-04-28 13:40:00,44.16,44.16,44.1,44.1,15359.0,33.3289,33.3289,33.2836,33.2836,15359.0
2017-04-28 13:45:00,44.1,44.1,44.08,44.08,8961.0,33.2836,33.2836,33.2685,33.2685,8961.0
2017-04-28 13:50:00,44.08,44.08,44.04,44.04,10546.0,33.2685,33.2685,33.2383,33.2383,10546.0
2017-04-28 13:55:00,44.05,44.05,44.03,44.04,5785.0,33.2459,33.2459,33.2308,33.2383,5785.0
2017-04-28 14:00:00,44.04,44.04,44.0,44.04,23726.0,33.2383,33.2383,33.2081,33.2383,23726.0
2017-04-28 14:05:00,44.04,44.04,44.01,44.01,15502.0,33.2383,33.2383,33.2157,33.2157,15502.0
2017-04-28 14:10:00,44.02,44.03,44.0,44.01,15060.0,33.2232,33.2308,33.2081,33.2157,15060.0
2017-04-28 14:15:00,44.01,44.02,44.0,44.01,9837.0,33.2157,33.2232,33.2081,33.2157,9837.0
2017-04-28 14:20:00,44.01,44.01,43.96,43.96,29801.0,33.2157,33.2157,33.178,33.178,29801.0
2017-04-28 14:25:00,43.96,43.97,43.94,43.95,21115.0,33.178,33.1855,33.1629,33.1704,21115.0
2017-04-28 14:30:00,43.95,43.97,43.92,43.93,21729.0,33.1704,33.1855,33.1478,33.1553,21729.0
2017-04-28 14:35:00,43.94,43.96,43.92,43.93,25581.0,33.1629,33.178,33.1478,33.1553,25581.0
2017-04-28 14:40:00,43.93,44.06,43.92,44.06,59779.0,33.1553,33.2534,33.1478,33.2534,59779.0
2017-04-28 14:45:00,44.08,44.09,44.04,44.08,33927.0,33.2685,33.2761,33.2383,33.2685,33927.0
2017-04-28 14:50:00,44.08,44.08,44.02,44.02,10850.0,33.2685,33.2685,33.2232,33.2232,10850.0
2017-04-28 14:55:00,44.02,44.06,44.02,44.04,15657.0,33.2232,33.2534,33.2232,33.2383,15657.0
2017-04-28 15:00:00,44.04,44.05,43.98,43.99,31458.0,33.2383,33.2459,33.1931,33.2006,31458.0
2017-04-28 15:05:00,43.98,44.07,43.98,44.07,23250.0,33.1931,33.261,33.1931,33.261,23250.0
2017-04-28 15:10:00,44.07,44.11,44.07,44.11,15155.0,33.261,33.2912,33.261,33.2912,15155.0
2017-04-28 15:15:00,44.1,44.12,44.09,44.11,14543.0,33.2836,33.2987,33.2761,33.2912,14543.0
2017-04-28 15:20:00,44.11,44.15,44.1,44.15,17048.0,33.2912,33.3214,33.2836,33.3214,17048.0
2017-04-28 15:25:00,44.15,44.16,44.1,44.12,53207.0,33.3214,33.3289,33.2836,33.2987,53207.0
2017-04-28 15:30:00,44.11,44.12,44.07,44.08,51396.0,33.2912,33.2987,33.261,33.2685,51396.0
2017-04-28 15:35:00,44.09,44.1,44.05,44.09,47364.0,33.2761,33.2836,33.2459,33.2761,47364.0
2017-04-28 15:40:00,44.09,44.1,44.07,44.08,50923.0,33.2761,33.2836,33.261,33.2685,50923.0
2017-04-28 15:45:00,44.07,44.07,44.02,44.04,49749.0,33.261,33.261,33.2232,33.2383,49749.0
2017-04-28 15:50:00,44.04,44.08,44.02,44.03,90633.0,33.2383,33.2685,33.2232,33.2308,90633.0
2017-04-28 15:55:00,44.03,44.13,44.02,44.05,299087.0,33.2308,33.3063,33.2232,33.2459,299087.0
2017-05-01 09:30:00,44.1,44.14,44.08,44.13,26568.0,33.2836,33.3138,33.2685,33.3063,26568.0
2017-05-01 09:35:00,44.12,44.12,43.98,44.02,16306.0,33.2987,33.2987,33.1931,33.2232,16306.0
2017-05-01 09:40:00,44.02,44.05,43.97,43.97,13489.0,33.2232,33.2459,33.1855,33.1855,13489.0
2017-05-01 09:45:00,43.97,43.99,43.88,43.88,21281.0,33.1855,33.2006,33.1176,33.1176,21281.0
2017-05-01 09:50:00,43.89,43.93,43.88,43.88,17635.0,33.1251,33.1553,33.1176,33.1176,17635.0
2017-05-01 09:55:00,43.88,43.9,43.86,43.86,14476.0,33.1176,33.1327,33.1025,33.1025,14476.0
2017-05-01 10:00:00,43.87,43.93,43.86,43.87,15490.0,33.11,33.1553,33.1025,33.11,15490.0
2017-05-01 10:05:00,43.87,43.88,43.85,43.88,11511.0,33.11,33.1176,33.0949,33.1176,11511.0
2017-05-01 10:10:00,43.89,43.92,43.88,43.88,11669.0,33.1251,33.1478,33.1176,33.1176,11669.0
2017-05-01 10:15:00,43.89,43.93,43.88,43.93,11369.0,33.1251,33.1553,33.1176,33.1553,11369.0
2017-05-01 10:20:00,43.93,43.96,43.92,43.94,19490.0,33.1553,33.178,33.1478,33.1629,19490.0
2017-05-01 10:25:00,43.93,43.94,43.9,43.91,12207.0,33.1553,33.1629,33.1327,33.1402,12207.0
2017-05-01 10:30:00,43.91,43.91,43.84,43.86,12338.0,33.1402,33.1402,33.0874,33.1025,12338.0
2017-05-01 10:35:00,43.85,43.87,43.84,43.85,13017.0,33.0949,33.11,33.0874,33.0949,13017.0
2017-05-01 10:40:00,43.85,43.92,43.84,43.87,12917.0,33.0949,33.1478,33.0874,33.11,12917.0
2017-05-01 10:45:00,43.87,43.9,43.85,43.9,8941.0,33.11,33.1327,33.0949,33.1327,8941.0
2017-05-01 10:50:00,43.9,43.91,43.85,43.86,16206.0,33.1327,33.1402,33.0949,33.1025,16206.0
2017-05-01 10:55:00,43.86,43.94,43.85,43.92,9743.0,33.1025,33.1629,33.0949,33.1478,9743.0
2017-05-01 11:00:00,43.92,43.97,43.9,43.97,11396.0,33.1478,33.1855,33.1327,33.1855,11396.0
2017-05-01 11:05:00,43.97,43.99,43.93,43.98,8525.0,33.1855,33.2006,33.1553,33.1931,8525.0
2017-05-01 11:10:00,43.98,44.02,43.98,44.01,7896.0,33.1931,33.2232,33.1931,33.2157,7896.0
2017-05-01 11:15:00,44.01,44.01,43.98,44.0,8247.0,33.2157,33.2157,33.1931,33.2081,8247.0
2017-05-01 11:20:00,44.0,44.0,43.96,43.98,8369.0,33.2081,33.2081,33.178,33.1931,8369.0
2017-05-01 11:25:00,43.97,43.99,43.95,43.99,8814.0,33.1855,33.2006,33.1704,33.2006,8814.0
2017-05-01 11:30:00,43.98,43.99,43.95,43.97,12236.0,33.1931,33.2006,33.1704,33.1855,12236.0
2017-05-01 11:35:00,43.97,43.97,43.9,43.9,43188.0,33.1855,33.1855,33.1327,33.1327,43188.0
2017-05-01 11:40:00,43.91,43.92,43.83,43.85,19506.0,33.1402,33.1478,33.0798,33.0949,19506.0
2017-05-01 11:45:00,43.85,43.87,43.84,43.86,17221.0,33.0949,33.11,33.0874,33.1025,17221.0
2017-05-01 11:50:00,43.86,43.88,43.83,43.88,16897.0,33.1025,33.1176,33.0798,33.1176,16897.0
2017-05-01 11:55:00,43.88,43.89,43.87,43.89,8950.0,33.1176,33.1251,33.11,33.1251,8950.0
2017-05-01 12:00:00,43.89,43.9,43.85,43.85,25798.0,33.1251,33.1327,33.0949,33.0949,25798.0
2017-05-01 12:05:00,43.85,43.89,43.85,43.88,18948.0,33.0949,33.1251,33.0949,33.1176,18948.0
2017-05-01 12:10:00,43.87,43.9,43.87,43.88,14228.0,33.11,33.1327,33.11,33.1176,14228.0
2017-05-01 12:15:00,43.88,43.89,43.85,43.87,17217.0,33.1176,33.1251,33.0949,33.11,17217.0
2017-05-01 12:20:00,43.87,43.87,43.83,43.84,25691.0,33.11,33.11,33.0798,33.0874,25691.0
2017-05-01 12:25:00,43.84,43.85,43.82,43.83,12461.0,33.0874,33.0949,33.0723,33.0798,12461.0
2017-05-01 12:30:00,43.83,43.84,43.81,43.83,10731.0,33.0798,33.0874,33.0647,33.0798,10731.0
2017-05-01 12:35:00,43.83,43.83,43.8,43.81,10351.0,33.0798,33.0798,33.0572,33.0647,10351.0
2017-05-01 12:40:00,43.81,43.83,43.81,43.81,21739.0,33.0647,33.0798,33.0647,33.0647,21739.0
2017-05-01 12:45:00,43.81,43.83,43.81,43.82,14995.0,33.0647,33.0798,33.0647,33.0723,14995.0
2017-05-01 12:50:00,43.83,43.83,43.77,43.77,29418.0,33.0798,33.0798,33.0346,33.0346,29418.0
2017-05-01 12:55:00,43.77,43.78,43.74,43.74,11951.0,33.0346,33.0421,33.0119,33.0119,11951.0
2017-05-01 13:00:00,43.75,43.75,43.72,43.75,20271.0,33.0195,33.0195,32.9968,33.0195,20271.0
2017-05-01 13:05:00,43.75,43.75,43.71,43.71,6500.0,33.0195,33.0195,32.9893,32.9893,6500.0
2017-05-01 13:10:00,43.71,43.72,43.69,43.7,13371.0,32.9893,32.9968,32.9742,32.9817,13371.0
2017-05-01 13:15:00,43.69,43.72,43.69,43.7,8900.0,32.9742,32.9968,32.9742,32.9817,8900.0
2017-05-01 13:20:00,43.7,43.71,43.67,43.69,13070.0,32.9817,32.9893,32.9591,32.9742,13070.0
2017-05-01 13:25:00,43.69,43.69,43.65,43.65,11835.0,32.9742,32.9742,32.944,32.944,11835.0
2017-05-01 13:30:00,43.66,43.66,43.62,43.62,14204.0,32.9515,32.9515,32.9213,32.9213,14204.0
2017-05-01 13:35:00,43.62,43.66,43.62,43.65,11717.0,32.9213,32.9515,32.9213,32.944,11717.0
2017-05-01 13:40:00,43.66,43.72,43.65,43.72,23812.0,32.9515,32.9968,32.944,32.9968,23812.0
2017-05-01 13:45:00,43.71,43.73,43.68,43.72,30628.0,32.9893,33.0044,32.9666,32.9968,30628.0
2017-05-01 13:50:00,43.72,43.73,43.71,43.73,26245.0,32.9968,33.0044,32.9893,33.0044,26245.0
2017-05-01 13:55:00,43.73,43.76,43.72,43.75,31039.0,33.0044,33.027,32.9968,33.0195,31039.0
2017-05-01 14:00:00,43.75,43.78,43.71,43.71,44440.0,33.0195,33.0421,32.9893,32.9893,44440.0
2017-05-01 14:05:00,43.71,43.75,43.71,43.74,16280.0,32.9893,33.0195,32.9893,33.0119,16280.0
2017-05-01 14:10:00,43.73,43.8,43.73,43.78,28225.0,33.0044,33.0572,33.0044,33.0421,28225.0
2017-05-01 14:15:00,43.77,43.78,43.73,43.75,15562.0,33.0346,33.0421,33.0044,33.0195,15562.0
2017-05-01 14:20:00,43.74,43.75,43.7,43.7,19729.0,33.0119,33.0195,32.9817,32.9817,19729.0
2017-05-01 14:25:00,43.71,43.74,43.69,43.72,17620.0,32.9893,33.0119,32.9742,32.9968,17620.0
2017-05-01 14:30:00,43.71,43.74,43.7,43.73,19094.0,32.9893,33.0119,32.9817,33.0044,19094.0
2017-05-01 14:35:00,43.72,43.72,43.69,43.71,20617.0,32.9968,32.9968,32.9742,32.9893,20617.0
2017-05-01 14:40:00,43.71,43.75,43.7,43.74,17903.0,32.9893,33.0195,32.9817,33.0119,17903.0
2017-05-01 14:45:00,43.75,43.75,43.73,43.73,18871.0,33.0195,33.0195,33.0044,33.0044,18871.0
2017-05-01 14:50:00,43.73,43.75,43.7,43.75,20928.0,33.0044,33.0195,32.9817,33.0195,20928.0
2017-05-01 14:55:00,43.75,43.75,43.71,43.75,18160.0,33.0195,33.0195,32.9893,33.0195,18160.0
2017-05-01 15:00:00,43.75,43.75,43.72,43.74,25472.0,33.0195,33.0195,32.9968,33.0119,25472.0
2017-05-01 15:05:00,43.74,43.78,43.72,43.77,25767.0,33.0119,33.0421,32.9968,33.0346,25767.0
2017-05-01 15:10:00,43.77,43.81,43.77,43.8,32959.0,33.0346,33.0647,33.0346,33.0572,32959.0
2017-05-01 15:15:00,43.8,43.81,43.77,43.77,23511.0,33.0572,33.0647,33.0346,33.0346,23511.0
2017-05-01 15:20:00,43.77,43.8,43.77,43.8,23016.0,33.0346,33.0572,33.0346,33.0572,23016.0
2017-05-01 15:25:00,43.8,43.8,43.77,43.77,24274.0,33.0572,33.0572,33.0346,33.0346,24274.0
2017-05-01 15:30:00,43.78,43.81,43.77,43.8,38010.0,33.0421,33.0647,33.0346,33.0572,38010.0
2017-05-01 15:35:00,43.81,43.89,43.81,43.84,81969.0,33.0647,33.1251,33.0647,33.0874,81969.0
2017-05-01 15:40:00,43.84,43.86,43.82,43.84,58024.0,33.0874,33.1025,33.0723,33.0874,58024.0
2017-05-01 15:45:00,43.84,43.85,43.79,43.8,78232.0,33.0874,33.0949,33.0497,33.0572,78232.0
2017-05-01 15:50:00,43.8,43.81,43.76,43.77,88442.0,33.0572,33.0647,33.027,33.0346,88442.0
2017-05-01 15:55:00,43.76,43.77,43.72,43.74,149114.0,33.027,33.0346,32.9968,33.0119,149114.0
2017-05-02 09:30:00,43.75,43.99,43.75,43.95,38690.0,33.0195,33.2006,33.0195,33.1704,38690.0
2017-05-02 09:35:00,43.94,43.97,43.83,43.91,20866.0,33.1629,33.1855,33.0798,33.1402,20866.0
2017-05-02 09:40:00,43.91,43.93,43.86,43.9,14007.0,33.1402,33.1553,33.1025,33.1327,14007.0
2017-05-02 09:45:00,43.89,43.9,43.84,43.88,19027.0,33.1251,33.1327,33.0874,33.1176,19027.0
2017-05-02 09:50:00,43.88,43.9,43.79,43.81,20172.0,33.1176,33.1327,33.0497,33.0647,20172.0
2017-05-02 09:55:00,43.82,43.84,43.78,43.79,20895.0,33.0723,33.0874,33.0421,33.0497,20895.0
2017-05-02 10:00:00,43.79,43.87,43.79,43.87,26601.0,33.0497,33.11,33.0497,33.11,26601.0
2017-05-02 10:05:00,43.86,43.87,43.79,43.81,28592.0,33.1025,33.11,33.0497,33.0647,28592.0
2017-05-02 10:10:00,43.81,43.82,43.78,43.8,34172.0,33.0647,33.0723,33.0421,33.0572,34172.0
2017-05-02 10:15:00,43.81,43.84,43.77,43.79,63995.0,33.0647,33.0874,33.0346,33.0497,63995.0
2017-05-02 10:20:00,43.78,43.86,43.78,43.84,25768.0,33.0421,33.1025,33.0421,33.0874,25768.0
2017-05-02 10:25:00,43.84,43.85,43.78,43.78,28718.0,33.0874,33.0949,33.0421,33.0421,28718.0
2017-05-02 10:30:00,43.77,43.78,43.71,43.72,15880.0,33.0346,33.0421,32.9893,32.9968,15880.0
2017-05-02 10:35:00,43.71,43.78,43.71,43.74,56550.0,32.9893,33.0421,32.9893,33.0119,56550.0
2017-05-02 10:40:00,43.73,43.74,43.64,43.7,28813.0,33.0044,33.0119,32.9364,32.9817,28813.0
2017-05-02 10:45:00,43.7,43.76,43.7,43.73,14626.0,32.9817,33.027,32.9817,33.0044,14626.0
2017-05-02 10:50:00,43.73,43.76,43.71,43.74,23699.0,33.0044,33.027,32.9893,33.0119,23699.0
2017-05-02 10:55:00,43.74,43.77,43.71,43.72,12893.0,33.0119,33.0346,32.9893,32.9968,12893.0
2017-05-02 11:00:00,43.72,43.77,43.71,43.76,22474.0,32.9968,33.0346,32.9893,33.027,22474.0
2017-05-02 11:05:00,43.76,43.82,43.76,43.8,19629.0,33.027,33.0723,33.027,33.0572,19629.0
2017-05-02 11:10:00,43.8,43.81,43.78,43.78,22973.0,33.0572,33.0647,33.0421,33.0421,22973.0
2017-05-02 11:15:00,43.78,43.8,43.73,43.74,14897.0,33.0421,33.0572,33.0044,33.0119,14897.0
2017-05-02 11:20:00,43.74,43.74,43.69,43.71,21961.0,33.0119,33.0119,32.9742,32.9893,21961.0
2017-05-02 11:25:00,43.71,43.71,43.64,43.66,26889.0,32.9893,32.9893,32.9364,32.9515,26889.0
2017-05-02 11:30:00,43.66,43.69,43.64,43.69,27252.0,32.9515,32.9742,32.9364,32.9742,27252.0
2017-05-02 11:35:00,43.68,43.74,43.67,43.74,19688.0,32.9666,33.0119,32.9591,33.0119,19688.0
2017-05-02 11:40:00,43.74,43.74,43.7,43.73,19119.0,33.0119,33.0119,32.9817,33.0044,19119.0
2017-05-02 11:45:00,43.72,43.79,43.72,43.79,16575.0,32.9968,33.0497,32.9968,33.0497,16575.0
2017-05-02 11:50:00,43.79,43.81,43.77,43.81,18232.0,33.0497,33.0647,33.0346,33.0647,18232.0
2017-05-02 11:55:00,43.81,43.85,43.81,43.82,20061.0,33.0647,33.0949,33.0647,33.0723,20061.0
2017-05-02 12:00:00,43.82,43.88,43.82,43.86,31080.0,33.0723,33.1176,33.0723,33.1025,31080.0
2017-05-02 12:05:00,43.86,43.86,43.84,43.85,25993.0,33.1025,33.1025,33.0874,33.0949,25993.0
2017-05-02 12:10:00,43.84,43.85,43.81,43.83,11357.0,33.0874,33.0949,33.0647,33.0798,11357.0
2017-05-02 12:15:00,43.83,43.83,43.8,43.83,10622.0,33.0798,33.0798,33.0572,33.0798,10622.0
2017-05-02 12:20:00,43.82,43.87,43.82,43.87,13255.0,33.0723,33.11,33.0723,33.11,13255.0
2017-05-02 12:25:00,43.87,43.88,43.87,43.87,2424.0,33.11,33.1176,33.11,33.11,2424.0
2017-05-02 12:30:00,43.87,43.87,43.8,43.81,39361.0,33.11,33.11,33.0572,33.0647,39361.0
2017-05-02 12:35:00,43.8,43.83,43.79,43.83,23749.0,33.0572,33.0798,33.0497,33.0798,23749.0
2017-05-02 12:40:00,43.83,43.83,43.8,43.81,9432.0,33.0798,33.0798,33.0572,33.0647,9432.0
2017-05-02 12:45:00,43.81,43.82,43.79,43.8,13318.0,33.0647,33.0723,33.0497,33.0572,13318.0
2017-05-02 12:50:00,43.8,43.84,43.79,43.84,9684.0,33.0572,33.0874,33.0497,33.0874,9684.0
2017-05-02 12:55:00,43.83,43.84,43.82,43.82,31659.0,33.0798,33.0874,33.0723,33.0723,31659.0
2017-05-02 13:00:00,43.81,43.82,43.8,43.81,8124.0,33.0647,33.0723,33.0572,33.0647,8124.0
2017-05-02 13:05:00,43.81,43.85,43.81,43.84,44790.0,33.0647,33.0949,33.0647,33.0874,44790.0
2017-05-02 13:10:00,43.85,43.9,43.85,43.9,9933.0,33.0949,33.1327,33.0949,33.1327,9933.0
2017-05-02 13:15:00,43.89,43.91,43.88,43.89,10794.0,33.1251,33.1402,33.1176,33.1251,10794.0
2017-05-02 13:20:00,43.89,43.9,43.86,43.89,14630.0,33.1251,33.1327,33.1025,33.1251,14630.0
2017-05-02 13:25:00,43.89,43.9,43.88,43.89,30159.0,33.1251,33.1327,33.1176,33.1251,30159.0
2017-05-02 13:30:00,43.88,43.89,43.87,43.88,8003.0,33.1176,33.1251,33.11,33.1176,8003.0
2017-05-02 13:35:00,43.88,43.89,43.86,43.87,16335.0,33.1176,33.1251,33.1025,33.11,16335.0
2017-05-02 13:40:00,43.86,43.86,43.82,43.82,10083.0,33.1025,33.1025,33.0723,33.0723,10083.0
2017-05-02 13:45:00,43.83,43.85,43.81,43.82,21804.0,33.0798,33.0949,33.0647,33.0723,21804.0
2017-05-02 13:50:00,43.82,43.82,43.79,43.82,26313.0,33.0723,33.0723,33.0497,33.0723,26313.0
2017-05-02 13:55:00,43.81,43.86,43.81,43.86,18296.0,33.0647,33.1025,33.0647,33.1025,18296.0
2017-05-02 14:00:00,43.85,43.89,43.85,43.89,12119.0,33.0949,33.1251,33.0949,33.1251,12119.0
2017-05-02 14:05:00,43.89,43.91,43.87,43.88,34403.0,33.1251,33.1402,33.11,33.1176,34403.0
2017-05-02 14:10:00,43.89,43.89,43.88,43.89,8946.0,33.1251,33.1251,33.1176,33.1251,8946.0
2017-05-02 14:15:00,43.89,43.89,43.85,43.85,21022.0,33.1251,33.1251,33.0949,33.0949,21022.0
2017-05-02 14:20:00,43.86,43.91,43.85,43.9,21518.0,33.1025,33.1402,33.0949,33.1327,21518.0
2017-05-02 14:25:00,43.9,43.9,43.86,43.86,22034.0,33.1327,33.1327,33.1025,33.1025,22034.0
2017-05-02 14:30:00,43.85,43.85,43.82,43.83,5750.0,33.0949,33.0949,33.0723,33.0798,5750.0
2017-05-02 14:35:00,43.83,43.83,43.79,43.8,19747.0,33.0798,33.0798,33.0497,33.0572,19747.0
2017-05-02 14:40:00,43.8,43.85,43.8,43.85,28753.0,33.0572,33.0949,33.0572,33.0949,28753.0
2017-05-02 14:45:00,43.85,43.85,43.82,43.83,13322.0,33.0949,33.0949,33.0723,33.0798,13322.0
2017-05-02 14:50:00,43.82,43.82,43.8,43.81,12820.0,33.0723,33.0723,33.0572,33.0647,12820.0
2017-05-02 14:55:00,43.81,43.83,43.8,43.81,23229.0,33.0647,33.0798,33.0572,33.0647,23229.0
2017-05-02 15:00:00,43.82,43.82,43.79,43.8,46467.0,33.0723,33.0723,33.0497,33.0572,46467.0
2017-05-02 15:05:00,43.79,43.84,43.78,43.84,30324.0,33.0497,33.0874,33.0421,33.0874,30324.0
2017-05-02 15:10:00,43.83,43.86,43.82,43.86,23554.0,33.0798,33.1025,33.0723,33.1025,23554.0
2017-05-02 15:15:00,43.86,43.88,43.85,43.86,18682.0,33.1025,33.1176,33.0949,33.1025,18682.0
2017-05-02 15:20:00,43.85,43.87,43.85,43.86,14251.0,33.0949,33.11,33.0949,33.1025,14251.0
2017-05-02 15:25:00,43.87,43.87,43.85,43.86,18217.0,33.11,33.11,33.0949,33.1025,18217.0
2017-05-02 15:30:00,43.85,43.87,43.84,43.84,55336.0,33.0949,33.11,33.0874,33.0874,55336.0
2017-05-02 15:35:00,43.84,43.87,43.84,43.87,30845.0,33.0874,33.11,33.0874,33.11,30845.0
2017-05-02 15:40:00,43.87,43.87,43.84,43.87,66029.0,33.11,33.11,33.0874,33.11,66029.0
2017-05-02 15:45:00,43.87,43.87,43.85,43.87,81537.0,33.11,33.11,33.0949,33.11,81537.0
2017-05-02 15:50:00,43.87,43.88,43.85,43.86,101729.0,33.11,33.1176,33.0949,33.1025,101729.0
2017-05-02 15:55:00,43.86,43.88,43.85,43.88,205779.0,33.1025,33.1176,33.0949,33.1176,205779.0
2017-05-03 09:30:00,43.82,43.9,43.77,43.77,19863.0,33.0723,33.1327,33.0346,33.0346,19863.0
2017-05-03 09:35:00,43.82,43.82,43.72,43.78,5601.0,33.0723,33.0723,32.9968,33.0421,5601.0
2017-05-03 09:40:00,43.77,43.78,43.73,43.74,8380.0,33.0346,33.0421,33.0044,33.0119,8380.0
2017-05-03 09:45:00,43.74,43.74,43.69,43.73,15396.0,33.0119,33.0119,32.9742,33.0044,15396.0
2017-05-03 09:50:00,43.73,43.82,43.73,43.76,14207.0,33.0044,33.0723,33.0044,33.027,14207.0
2017-05-03 09:55:00,43.78,43.8,43.73,43.79,10767.0,33.0421,33.0572,33.0044,33.0497,10767.0
2017-05-03 10:00:00,43.79,43.8,43.69,43.7,33782.0,33.0497,33.0572,32.9742,32.9817,33782.0
2017-05-03 10:05:00,43.69,43.71,43.64,43.65,18240.0,32.9742,32.9893,32.9364,32.944,18240.0
2017-05-03 10:10:00,43.66,43.67,43.63,43.65,14071.0,32.9515,32.9591,32.9289,32.944,14071.0
2017-05-03 10:15:00,43.65,43.76,43.64,43.74,19211.0,32.944,33.027,32.9364,33.0119,19211.0
2017-05-03 10:20:00,43.75,43.75,43.67,43.67,7181.0,33.0195,33.0195,32.9591,32.9591,7181.0
2017-05-03 10:25:00,43.68,43.69,43.65,43.69,13409.0,32.9666,32.9742,32.944,32.9742,13409.0
2017-05-03 10:30:00,43.69,43.71,43.66,43.7,13838.0,32.9742,32.9893,32.9515,32.9817,13838.0
2017-05-03 10:35:00,43.71,43.71,43.65,43.68,29179.0,32.9893,32.9893,32.944,32.9666,29179.0
2017-05-03 10:40:00,43.67,43.67,43.63,43.66,12561.0,32.9591,32.9591,32.9289,32.9515,12561.0
2017-05-03 10:45:00,43.66,43.72,43.66,43.7,67262.0,32.9515,32.9968,32.9515,32.9817,67262.0
2017-05-03 10:50:00,43.71,43.72,43.55,43.56,56748.0,32.9893,32.9968,32.8685,32.8761,56748.0
2017-05-03 10:55:00,43.55,43.64,43.53,43.64,28596.0,32.8685,32.9364,32.8534,32.9364,28596.0
2017-05-03 11:00:00,43.64,43.7,43.64,43.69,13578.0,32.9364,32.9817,32.9364,32.9742,13578.0
2017-05-03 11:05:00,43.69,43.72,43.68,43.7,9188.0,32.9742,32.9968,32.9666,32.9817,9188.0
2017-05-03 11:10:00,43.69,43.7,43.65,43.68,9960.0,32.9742,32.9817,32.944,32.9666,9960.0
2017-05-03 11:15:00,43.68,43.7,43.67,43.69,8897.0,32.9666,32.9817,32.9591,32.9742,8897.0
2017-05-03 11:20:00,43.69,43.69,43.67,43.69,6298.0,32.9742,32.9742,32.9591,32.9742,6298.0
2017-05-03 11:25:00,43.69,43.69,43.66,43.67,10483.0,32.9742,32.9742,32.9515,32.9591,10483.0
2017-05-03 11:30:00,43.68,43.68,43.65,43.67,7850.0,32.9666,32.9666,32.944,32.9591,7850.0
2017-05-03 11:35:00,43.67,43.71,43.67,43.69,9906.0,32.9591,32.9893,32.9591,32.9742,9906.0
2017-05-03 11:40:00,43.68,43.69,43.65,43.67,9110.0,32.9666,32.9742,32.944,32.9591,9110.0
2017-05-03 11:45:00,43.66,43.69,43.66,43.68,7748.0,32.9515,32.9742,32.9515,32.9666,7748.0
2017-05-03 11:50:00,43.68,43.71,43.65,43.71,16872.0,32.9666,32.9893,32.944,32.9893,16872.0
2017-05-03 11:55:00,43.7,43.77,43.7,43.73,12488.0,32.9817,33.0346,32.9817,33.0044,12488.0
2017-05-03 12:00:00,43.73,43.74,43.71,43.72,14523.0,33.0044,33.0119,32.9893,32.9968,14523.0
2017-05-03 12:05:00,43.73,43.74,43.71,43.72,10428.0,33.0044,33.0119,32.9893,32.9968,10428.0
2017-05-03 12:10:00,43.71,43.72,43.71,43.72,7025.0,32.9893,32.9968,32.9893,32.9968,7025.0
2017-05-03 12:15:00,43.71,43.72,43.69,43.69,9477.0,32.9893,32.9968,32.9742,32.9742,9477.0
2017-05-03 12:20:00,43.7,43.73,43.69,43.73,7258.0,32.9817,33.0044,32.9742,33.0044,7258.0
2017-05-03 12:25:00,43.73,43.74,43.71,43.72,8638.0,33.0044,33.0119,32.9893,32.9968,8638.0
2017-05-03 12:30:00,43.72,43.73,43.7,43.7,7619.0,32.9968,33.0044,32.9817,32.9817,7619.0
2017-05-03 12:35:00,43.7,43.71,43.68,43.69,6211.0,32.9817,32.9893,32.9666,32.9742,6211.0
2017-05-03 12:40:00,43.69,43.7,43.67,43.67,5122.0,32.9742,32.9817,32.9591,32.9591,5122.0
2017-05-03 12:45:00,43.66,43.68,43.66,43.67,12053.0,32.9515,32.9666,32.9515,32.9591,12053.0
2017-05-03 12:50:00,43.67,43.68,43.66,43.68,7926.0,32.9591,32.9666,32.9515,32.9666,7926.0
2017-05-03 12:55:00,43.67,43.69,43.66,43.69,7579.0,32.9591,32.9742,32.9515,32.9742,7579.0
2017-05-03 13:00:00,43.69,43.71,43.69,43.69,16409.0,32.9742,32.9893,32.9742,32.9742,16409.0
2017-05-03 13:05:00,43.69,43.7,43.67,43.7,20964.0,32.9742,32.9817,32.9591,32.9817,20964.0
2017-05-03 13:10:00,43.69,43.69,43.67,43.69,5387.0,32.9742,32.9742,32.9591,32.9742,5387.0
2017-05-03 13:15:00,43.69,43.69,43.65,43.66,10125.0,32.9742,32.9742,32.944,32.9515,10125.0
2017-05-03 13:20:00,43.65,43.67,43.64,43.65,4399.0,32.944,32.9591,32.9364,32.944,4399.0
2017-05-03 13:25:00,43.66,43.66,43.6,43.61,19856.0,32.9515,32.9515,32.9063,32.9138,19856.0
2017-05-03 13:30:00,43.61,43.63,43.6,43.62,30979.0,32.9138,32.9289,32.9063,32.9213,30979.0
2017-05-03 13:35:00,43.62,43.64,43.61,43.61,13849.0,32.9213,32.9364,32.9138,32.9138,13849.0
2017-05-03 13:40:00,43.62,43.64,43.61,43.63,6826.0,32.9213,32.9364,32.9138,32.9289,6826.0
2017-05-03 13:45:00,43.63,43.66,43.62,43.66,21483.0,32.9289,32.9515,32.9213,32.9515,21483.0
2017-05-03 13:50:00,43.65,43.68,43.65,43.67,6972.0,32.944,32.9666,32.944,32.9591,6972.0
2017-05-03 13:55:00,43.67,43.71,43.66,43.7,10972.0,32.9591,32.9893,32.9515,32.9817,10972.0
2017-05-03 14:00:00,43.69,43.76,43.58,43.65,41420.0,32.9742,33.027,32.8912,32.944,41420.0
2017-05-03 14:05:00,43.66,43.72,43.66,43.68,11815.0,32.9515,32.9968,32.9515,32.9666,11815.0
2017-05-03 14:10:00,43.69,43.7,43.62,43.63,21037.0,32.9742,32.9817,32.9213,32.9289,21037.0
2017-05-03 14:15:00,43.64,43.66,43.62,43.64,26501.0,32.9364,32.9515,32.9213,32.9364,26501.0
2017-05-03 14:20:00,43.65,43.67,43.62,43.65,8668.0,32.944,32.9591,32.9213,32.944,8668.0
2017-05-03 14:25:00,43.65,43.65,43.6,43.61,11756.0,32.944,32.944,32.9063,32.9138,11756.0
2017-05-03 14:30:00,43.61,43.62,43.56,43.57,15125.0,32.9138,32.9213,32.8761,32.8836,15125.0
2017-05-03 14:35:00,43.57,43.59,43.56,43.59,9243.0,32.8836,32.8987,32.8761,32.8987,9243.0
2017-05-03 14:40:00,43.6,43.62,43.59,43.61,26751.0,32.9063,32.9213,32.8987,32.9138,26751.0
2017-05-03 14:45:00,43.61,43.64,43.59,43.64,12134.0,32.9138,32.9364,32.8987,32.9364,12134.0
2017-05-03 14:50:00,43.63,43.65,43.62,43.63,7760.0,32.9289,32.944,32.9213,32.9289,7760.0
2017-05-03 14:55:00,43.63,43.68,43.62,43.68,20148.0,32.9289,32.9666,32.9213,32.9666,20148.0
2017-05-03 15:00:00,43.67,43.73,43.67,43.71,18069.0,32.9591,33.0044,32.9591,32.9893,18069.0
2017-05-03 15:05:00,43.71,43.73,43.7,43.72,19963.0,32.9893,33.0044,32.9817,32.9968,19963.0
2017-05-03 15:10:00,43.72,43.72,43.66,43.66,34262.0,32.9968,32.9968,32.9515,32.9515,34262.0
2017-05-03 15:15:00,43.66,43.67,43.6,43.61,20721.0,32.9515,32.9591,32.9063,32.9138,20721.0
2017-05-03 15:20:00,43.6,43.62,43.6,43.61,21224.0,32.9063,32.9213,32.9063,32.9138,21224.0
2017-05-03 15:25:00,43.6,43.61,43.58,43.61,25487.0,32.9063,32.9138,32.8912,32.9138,25487.0
2017-05-03 15:30:00,43.61,43.65,43.6,43.63,68789.0,32.9138,32.944,32.9063,32.9289,68789.0
2017-05-03 15:35:00,43.62,43.63,43.6,43.63,23949.0,32.9213,32.9289,32.9063,32.9289,23949.0
2017-05-03 15:40:00,43.63,43.63,43.61,43.62,73408.0,32.9289,32.9289,32.9138,32.9213,73408.0
2017-05-03 15:45:00,43.62,43.65,43.61,43.63,83644.0,32.9213,32.944,32.9138,32.9289,83644.0
2017-05-03 15:50:00,43.64,43.67,43.63,43.66,110710.0,32.9364,32.9591,32.9289,32.9515,110710.0
2017-05-03 15:55:00,43.66,43.7,43.65,43.67,251513.0,32.9515,32.9817,32.944,32.9591,251513.0
2017-05-04 09:30:00,43.59,43.72,43.5,43.57,34999.0,32.8987,32.9968,32.8308,32.8836,34999.0
2017-05-04 09:35:00,43.62,43.76,43.61,43.72,8512.0,32.9213,33.027,32.9138,32.9968,8512.0
2017-05-04 09:40:00,43.72,43.82,43.72,43.82,12106.0,32.9968,33.0723,32.9968,33.0723,12106.0
2017-05-04 09:45:00,43.79,43.8,43.73,43.79,21232.0,33.0497,33.0572,33.0044,33.0497,21232.0
2017-05-04 09:50:00,43.77,43.82,43.72,43.73,16890.0,33.0346,33.0723,32.9968,33.0044,16890.0
2017-05-04 09:55:00,43.72,43.73,43.7,43.72,14068.0,32.9968,33.0044,32.9817,32.9968,14068.0
2017-05-04 10:00:00,43.72,43.75,43.69,43.72,18888.0,32.9968,33.0195,32.9742,32.9968,18888.0
2017-05-04 10:05:00,43.71,43.73,43.64,43.64,16604.0,32.9893,33.0044,32.9364,32.9364,16604.0
2017-05-04 10:10:00,43.63,43.63,43.52,43.52,44070.0,32.9289,32.9289,32.8459,32.8459,44070.0
2017-05-04 10:15:00,43.52,43.57,43.5,43.52,24457.0,32.8459,32.8836,32.8308,32.8459,24457.0
2017-05-04 10:20:00,43.52,43.56,43.51,43.52,14727.0,32.8459,32.8761,32.8383,32.8459,14727.0
2017-05-04 10:25:00,43.52,43.55,43.5,43.53,28390.0,32.8459,32.8685,32.8308,32.8534,28390.0
2017-05-04 10:30:00,43.52,43.58,43.52,43.58,13440.0,32.8459,32.8912,32.8459,32.8912,13440.0
2017-05-04 10:35:00,43.58,43.61,43.58,43.59,8765.0,32.8912,32.9138,32.8912,32.8987,8765.0
2017-05-04 10:40:00,43.58,43.63,43.56,43.58,19512.0,32.8912,32.9289,32.8761,32.8912,19512.0
2017-05-04 10:45:00,43.58,43.6,43.56,43.59,16619.0,32.8912,32.9063,32.8761,32.8987,16619.0
2017-05-04 10:50:00,43.59,43.6,43.52,43.52,12059.0,32.8987,32.9063,32.8459,32.8459,12059.0
2017-05-04 10:55:00,43.53,43.55,43.51,43.54,17308.0,32.8534,32.8685,32.8383,32.861,17308.0
2017-05-04 11:00:00,43.53,43.55,43.5,43.52,14653.0,32.8534,32.8685,32.8308,32.8459,14653.0
2017-05-04 11:05:00,43.52,43.52,43.5,43.5,8409.0,32.8459,32.8459,32.8308,32.8308,8409.0
2017-05-04 11:10:00,43.51,43.53,43.49,43.51,21408.0,32.8383,32.8534,32.8232,32.8383,21408.0
2017-05-04 11:15:00,43.51,43.54,43.51,43.54,7473.0,32.8383,32.861,32.8383,32.861,7473.0
2017-05-04 11:20:00,43.54,43.56,43.53,43.55,4806.0,32.861,32.8761,32.8534,32.8685,4806.0
2017-05-04 11:25:00,43.55,43.56,43.54,43.55,10233.0,32.8685,32.8761,32.861,32.8685,10233.0
2017-05-04 11:30:00,43.54,43.55,43.51,43.52,30094.0,32.861,32.8685,32.8383,32.8459,30094.0
2017-05-04 11:35:00,43.52,43.54,43.52,43.52,9746.0,32.8459,32.861,32.8459,32.8459,9746.0
2017-05-04 11:40:00,43.52,43.53,43.5,43.53,19170.0,32.8459,32.8534,32.8308,32.8534,19170.0
2017-05-04 11:45:00,43.53,43.55,43.51,43.55,13402.0,32.8534,32.8685,32.8383,32.8685,13402.0
2017-05-04 11:50:00,43.55,43.56,43.53,43.55,17485.0,32.8685,32.8761,32.8534,32.8685,17485.0
2017-05-04 11:55:00,43.55,43.56,43.51,43.52,24648.0,32.8685,32.8761,32.8383,32.8459,24648.0
2017-05-04 12:00:00,43.5,43.53,43.46,43.5,27404.0,32.8308,32.8534,32.8006,32.8308,27404.0
2017-05-04 12:05:00,43.5,43.51,43.49,43.51,13769.0,32.8308,32.8383,32.8232,32.8383,13769.0
2017-05-04 12:10:00,43.51,43.51,43.47,43.48,9619.0,32.8383,32.8383,32.8081,32.8157,9619.0
2017-05-04 12:15:00,43.48,43.49,43.45,43.46,11128.0,32.8157,32.8232,32.793,32.8006,11128.0
2017-05-04 12:20:00,43.46,43.49,43.45,43.46,7963.0,32.8006,32.8232,32.793,32.8006,7963.0
2017-05-04 12:25:00,43.47,43.49,43.46,43.48,9802.0,32.8081,32.8232,32.8006,32.8157,9802.0
2017-05-04 12:30:00,43.48,43.5,43.47,43.5,6617.0,32.8157,32.8308,32.8081,32.8308,6617.0
2017-05-04 12:35:00,43.5,43.5,43.45,43.45,10490.0,32.8308,32.8308,32.793,32.793,10490.0
2017-05-04 12:40:00,43.45,43.46,43.44,43.44,17319.0,32.793,32.8006,32.7855,32.7855,17319.0
2017-05-04 12:45:00,43.44,43.44,43.35,43.36,38292.0,32.7855,32.7855,32.7176,32.7251,38292.0
2017-05-04 12:50:00,43.37,43.37,43.3,43.34,25688.0,32.7327,32.7327,32.6798,32.71,25688.0
2017-05-04 12:55:00,43.34,43.34,43.29,43.3,11312.0,32.71,32.71,32.6723,32.6798,11312.0
2017-05-04 13:00:00,43.31,43.33,43.3,43.33,9280.0,32.6874,32.7025,32.6798,32.7025,9280.0
2017-05-04 13:05:00,43.33,43.33,43.29,43.3,7506.0,32.7025,32.7025,32.6723,32.6798,7506.0
2017-05-04 13:10:00,43.3,43.33,43.3,43.3,13648.0,32.6798,32.7025,32.6798,32.6798,13648.0
2017-05-04 13:15:00,43.3,43.33,43.29,43.3,19213.0,32.6798,32.7025,32.6723,32.6798,19213.0
2017-05-04 13:20:00,43.3,43.31,43.27,43.28,13650.0,32.6798,32.6874,32.6572,32.6647,13650.0
2017-05-04 13:25:00,43.28,43.32,43.28,43.32,14213.0,32.6647,32.6949,32.6647,32.6949,14213.0
2017-05-04 13:30:00,43.31,43.31,43.27,43.27,11567.0,32.6874,32.6874,32.6572,32.6572,11567.0
2017-05-04 13:35:00,43.27,43.29,43.26,43.28,18192.0,32.6572,32.6723,32.6496,32.6647,18192.0
2017-05-04 13:40:00,43.29,43.35,43.29,43.34,16645.0,32.6723,32.7176,32.6723,32.71,16645.0
2017-05-04 13:45:00,43.34,43.37,43.33,43.34,15361.0,32.71,32.7327,32.7025,32.71,15361.0
2017-05-04 13:50:00,43.34,43.35,43.27,43.29,20847.0,32.71,32.7176,32.6572,32.6723,20847.0
2017-05-04 13:55:00,43.29,43.33,43.29,43.32,7512.0,32.6723,32.7025,32.6723,32.6949,7512.0
2017-05-04 14:00:00,43.33,43.37,43.32,43.36,17637.0,32.7025,32.7327,32.6949,32.7251,17637.0
2017-05-04 14:05:00,43.36,43.42,43.35,43.4,12333.0,32.7251,32.7704,32.7176,32.7553,12333.0
2017-05-04 14:10:00,43.4,43.41,43.37,43.39,14848.0,32.7553,32.7629,32.7327,32.7478,14848.0
2017-05-04 14:15:00,43.4,43.42,43.36,43.38,15011.0,32.7553,32.7704,32.7251,32.7402,15011.0
2017-05-04 14:20:00,43.37,43.39,43.33,43.37,12270.0,32.7327,32.7478,32.7025,32.7327,12270.0
2017-05-04 14:25:00,43.38,43.42,43.37,43.41,18598.0,32.7402,32.7704,32.7327,32.7629,18598.0
2017-05-04 14:30:00,43.42,43.44,43.41,43.43,20117.0,32.7704,32.7855,32.7629,32.778,20117.0
2017-05-04 14:35:00,43.42,43.47,43.4,43.45,16906.0,32.7704,32.8081,32.7553,32.793,16906.0
2017-05-04 14:40:00,43.45,43.49,43.45,43.48,5952.0,32.793,32.8232,32.793,32.8157,5952.0
2017-05-04 14:45:00,43.49,43.5,43.48,43.5,8628.0,32.8232,32.8308,32.8157,32.8308,8628.0
2017-05-04 14:50:00,43.5,43.5,43.45,43.47,16102.0,32.8308,32.8308,32.793,32.8081,16102.0
2017-05-04 14:55:00,43.48,43.48,43.42,43.43,11815.0,32.8157,32.8157,32.7704,32.778,11815.0
2017-05-04 15:00:00,43.43,43.43,43.4,43.43,10055.0,32.778,32.778,32.7553,32.778,10055.0
2017-05-04 15:05:00,43.44,43.44,43.4,43.41,12272.0,32.7855,32.7855,32.7553,32.7629,12272.0
2017-05-04 15:10:00,43.41,43.43,43.39,43.41,10393.0,32.7629,32.778,32.7478,32.7629,10393.0
2017-05-04 15:15:00,43.42,43.45,43.42,43.45,10558.0,32.7704,32.793,32.7704,32.793,10558.0
2017-05-04 15:20:00,43.44,43.47,43.43,43.44,21029.0,32.7855,32.8081,32.778,32.7855,21029.0
2017-05-04 15:25:00,43.44,43.49,43.43,43.47,22214.0,32.7855,32.8232,32.778,32.8081,22214.0
2017-05-04 15:30:00,43.46,43.48,43.44,43.48,24385.0,32.8006,32.8157,32.7855,32.8157,24385.0
2017-05-04 15:35:00,43.47,43.48,43.46,43.46,17863.0,32.8081,32.8157,32.8006,32.8006,17863.0
2017-05-04 15:40:00,43.46,43.49,43.45,43.48,31618.0,32.8006,32.8232,32.793,32.8157,31618.0
2017-05-04 15:45:00,43.48,43.49,43.43,43.44,60720.0,32.8157,32.8232,32.778,32.7855,60720.0
2017-05-04 15:50:00,43.44,43.49,43.43,43.48,76514.0,32.7855,32.8232,32.778,32.8157,76514.0
2017-05-04 15:55:00,43.48,43.53,43.47,43.48,185218.0,32.8157,32.8534,32.8081,32.8157,185218.0
2017-05-05 09:30:00,43.63,43.82,43.63,43.75,31369.0,32.9289,33.0723,32.9289,33.0195,31369.0
2017-05-05 09:35:00,43.73,43.75,43.71,43.74,8496.0,33.0044,33.0195,32.9893,33.0119,8496.0
2017-05-05 09:40:00,43.74,43.75,43.68,43.69,16109.0,33.0119,33.0195,32.9666,32.9742,16109.0
2017-05-05 09:45:00,43.69,43.73,43.69,43.73,12973.0,32.9742,33.0044,32.9742,33.0044,12973.0
2017-05-05 09:50:00,43.73,43.79,43.72,43.77,6809.0,33.0044,33.0497,32.9968,33.0346,6809.0
2017-05-05 09:55:00,43.77,43.77,43.74,43.75,10701.0,33.0346,33.0346,33.0119,33.0195,10701.0
2017-05-05 10:00:00,43.77,43.8,43.75,43.78,10397.0,33.0346,33.0572,33.0195,33.0421,10397.0
2017-05-05 10:05:00,43.78,43.83,43.77,43.82,9523.0,33.0421,33.0798,33.0346,33.0723,9523.0
2017-05-05 10:10:00,43.82,43.85,43.78,43.84,42976.0,33.0723,33.0949,33.0421,33.0874,42976.0
2017-05-05 10:15:00,43.84,43.84,43.8,43.8,9325.0,33.0874,33.0874,33.0572,33.0572,9325.0
2017-05-05 10:20:00,43.8,43.85,43.79,43.84,22498.0,33.0572,33.0949,33.0497,33.0874,22498.0
2017-05-05 10:25:00,43.84,43.88,43.83,43.88,15026.0,33.0874,33.1176,33.0798,33.1176,15026.0
2017-05-05 10:30:00,43.88,43.9,43.86,43.87,17072.0,33.1176,33.1327,33.1025,33.11,17072.0
2017-05-05 10:35:00,43.87,43.88,43.84,43.84,11162.0,33.11,33.1176,33.0874,33.0874,11162.0
2017-05-05 10:40:00,43.84,43.89,43.82,43.89,10807.0,33.0874,33.1251,33.0723,33.1251,10807.0
2017-05-05 10:45:00,43.89,43.89,43.83,43.84,13947.0,33.1251,33.1251,33.0798,33.0874,13947.0
2017-05-05 10:50:00,43.83,43.85,43.81,43.84,12520.0,33.0798,33.0949,33.0647,33.0874,12520.0
2017-05-05 10:55:00,43.84,43.86,43.83,43.83,18098.0,33.0874,33.1025,33.0798,33.0798,18098.0
2017-05-05 11:00:00,43.83,43.84,43.82,43.82,9399.0,33.0798,33.0874,33.0723,33.0723,9399.0
2017-05-05 11:05:00,43.82,43.82,43.75,43.75,14734.0,33.0723,33.0723,33.0195,33.0195,14734.0
2017-05-05 11:10:00,43.75,43.77,43.74,43.77,4578.0,33.0195,33.0346,33.0119,33.0346,4578.0
2017-05-05 11:15:00,43.77,43.77,43.74,43.75,9488.0,33.0346,33.0346,33.0119,33.0195,9488.0
2017-05-05 11:20:00,43.74,43.76,43.72,43.73,17133.0,33.0119,33.027,32.9968,33.0044,17133.0
2017-05-05 11:25:00,43.73,43.76,43.71,43.74,25631.0,33.0044,33.027,32.9893,33.0119,25631.0
2017-05-05 11:30:00,43.74,43.74,43.71,43.72,14273.0,33.0119,33.0119,32.9893,32.9968,14273.0
2017-05-05 11:35:00,43.72,43.76,43.72,43.74,10438.0,32.9968,33.027,32.9968,33.0119,10438.0
2017-05-05 11:40:00,43.74,43.74,43.7,43.73,23331.0,33.0119,33.0119,32.9817,33.0044,23331.0
2017-05-05 11:45:00,43.73,43.73,43.7,43.71,15692.0,33.0044,33.0044,32.9817,32.9893,15692.0
2017-05-05 11:50:00,43.7,43.72,43.69,43.7,11244.0,32.9817,32.9968,32.9742,32.9817,11244.0
2017-05-05 11:55:00,43.71,43.73,43.7,43.71,8574.0,32.9893,33.0044,32.9817,32.9893,8574.0
2017-05-05 12:00:00,43.71,43.74,43.71,43.74,4917.0,32.9893,33.0119,32.9893,33.0119,4917.0
2017-05-05 12:05:00,43.73,43.76,43.72,43.74,8544.0,33.0044,33.027,32.9968,33.0119,8544.0
2017-05-05 12:10:00,43.73,43.74,43.72,43.72,5143.0,33.0044,33.0119,32.9968,32.9968,5143.0
2017-05-05 12:15:00,43.72,43.72,43.7,43.72,6682.0,32.9968,32.9968,32.9817,32.9968,6682.0
2017-05-05 12:20:00,43.72,43.73,43.71,43.72,12385.0,32.9968,33.0044,32.9893,32.9968,12385.0
2017-05-05 12:25:00,43.72,43.76,43.71,43.76,19960.0,32.9968,33.027,32.9893,33.027,19960.0
2017-05-05 12:30:00,43.76,43.76,43.73,43.74,12272.0,33.027,33.027,33.0044,33.0119,12272.0
2017-05-05 12:35:00,43.74,43.82,43.74,43.8,29453.0,33.0119,33.0723,33.0119,33.0572,29453.0
2017-05-05 12:40:00,43.81,43.83,43.8,43.8,14949.0,33.0647,33.0798,33.0572,33.0572,14949.0
2017-05-05 12:45:00,43.8,43.8,43.76,43.77,15870.0,33.0572,33.0572,33.027,33.0346,15870.0
2017-05-05 12:50:00,43.77,43.78,43.76,43.77,8986.0,33.0346,33.0421,33.027,33.0346,8986.0
2017-05-05 12:55:00,43.77,43.78,43.76,43.77,14579.0,33.0346,33.0421,33.027,33.0346,14579.0
2017-05-05 13:00:00,43.76,43.78,43.76,43.78,6064.0,33.027,33.0421,33.027,33.0421,6064.0
2017-05-05 13:05:00,43.78,43.79,43.77,43.79,14165.0,33.0421,33.0497,33.0346,33.0497,14165.0
2017-05-05 13:10:00,43.79,43.79,43.76,43.77,8963.0,33.0497,33.0497,33.027,33.0346,8963.0
2017-05-05 13:15:00,43.76,43.77,43.76,43.77,5368.0,33.027,33.0346,33.027,33.0346,5368.0
2017-05-05 13:20:00,43.77,43.81,43.77,43.8,20131.0,33.0346,33.0647,33.0346,33.0572,20131.0
2017-05-05 13:25:00,43.8,43.82,43.8,43.81,6662.0,33.0572,33.0723,33.0572,33.0647,6662.0
2017-05-05 13:30:00,43.82,43.82,43.8,43.8,8919.0,33.0723,33.0723,33.0572,33.0572,8919.0
2017-05-05 13:35:00,43.81,43.81,43.76,43.77,10597.0,33.0647,33.0647,33.027,33.0346,10597.0
2017-05-05 13:40:00,43.76,43.77,43.73,43.73,5950.0,33.027,33.0346,33.0044,33.0044,5950.0
2017-05-05 13:45:00,43.73,43.76,43.73,43.74,11777.0,33.0044,33.027,33.0044,33.0119,11777.0
2017-05-05 13:50:00,43.74,43.75,43.71,43.72,11151.0,33.0119,33.0195,32.9893,32.9968,11151.0
2017-05-05 13:55:00,43.72,43.76,43.72,43.76,18984.0,32.9968,33.027,32.9968,33.027,18984.0
2017-05-05 14:00:00,43.76,43.79,43.75,43.79,26140.0,33.027,33.0497,33.0195,33.0497,26140.0
2017-05-05 14:05:00,43.78,43.79,43.75,43.77,17743.0,33.0421,33.0497,33.0195,33.0346,17743.0
2017-05-05 14:10:00,43.77,43.78,43.74,43.76,16413.0,33.0346,33.0421,33.0119,33.027,16413.0
2017-05-05 14:15:00,43.76,43.79,43.75,43.79,7682.0,33.027,33.0497,33.0195,33.0497,7682.0
2017-05-05 14:20:00,43.79,43.79,43.75,43.77,8102.0,33.0497,33.0497,33.0195,33.0346,8102.0
2017-05-05 14:25:00,43.77,43.78,43.76,43.76,4777.0,33.0346,33.0421,33.027,33.027,4777.0
2017-05-05 14:30:00,43.76,43.78,43.76,43.77,8218.0,33.027,33.0421,33.027,33.0346,8218.0
2017-05-05 14:35:00,43.78,43.79,43.77,43.78,5113.0,33.0421,33.0497,33.0346,33.0421,5113.0
2017-05-05 14:40:00,43.78,43.82,43.78,43.8,14981.0,33.0421,33.0723,33.0421,33.0572,14981.0
2017-05-05 14:45:00,43.8,43.81,43.77,43.79,23840.0,33.0572,33.0647,33.0346,33.0497,23840.0
2017-05-05 14:50:00,43.8,43.8,43.76,43.77,14115.0,33.0572,33.0572,33.027,33.0346,14115.0
2017-05-05 14:55:00,43.76,43.77,43.73,43.73,11765.0,33.027,33.0346,33.0044,33.0044,11765.0
2017-05-05 15:00:00,43.73,43.75,43.71,43.74,15553.0,33.0044,33.0195,32.9893,33.0119,15553.0
2017-05-05 15:05:00,43.74,43.77,43.74,43.76,13988.0,33.0119,33.0346,33.0119,33.027,13988.0
2017-05-05 15:10:00,43.76,43.78,43.75,43.77,9748.0,33.027,33.0421,33.0195,33.0346,9748.0
2017-05-05 15:15:00,43.76,43.79,43.74,43.79,13744.0,33.027,33.0497,33.0119,33.0497,13744.0
2017-05-05 15:20:00,43.79,43.79,43.75,43.79,11768.0,33.0497,33.0497,33.0195,33.0497,11768.0
2017-05-05 15:25:00,43.79,43.83,43.79,43.82,16946.0,33.0497,33.0798,33.0497,33.0723,16946.0
2017-05-05 15:30:00,43.82,43.85,43.82,43.83,19968.0,33.0723,33.0949,33.0723,33.0798,19968.0
2017-05-05 15:35:00,43.82,43.84,43.81,43.83,31345.0,33.0723,33.0874,33.0647,33.0798,31345.0
2017-05-05 15:40:00,43.83,43.86,43.81,43.83,59565.0,33.0798,33.1025,33.0647,33.0798,59565.0
2017-05-05 15:45:00,43.83,43.87,43.82,43.86,46440.0,33.0798,33.11,33.0723,33.1025,46440.0
2017-05-05 15:50:00,43.86,43.87,43.83,43.84,30874.0,33.1025,33.11,33.0798,33.0874,30874.0
2017-05-05 15:55:00,43.84,43.84,43.81,43.82,90732.0,33.0874,33.0874,33.0647,33.0723,90732.0
2017-05-08 09:30:00,43.9,43.9,43.76,43.81,26742.0,33.1327,33.1327,33.027,33.0647,26742.0
2017-05-08 09:35:00,43.8,43.86,43.8,43.85,10616.0,33.0572,33.1025,33.0572,33.0949,10616.0
2017-05-08 09:40:00,43.83,43.83,43.75,43.76,6050.0,33.0798,33.0798,33.0195,33.027,6050.0
2017-05-08 09:45:00,43.74,43.76,43.7,43.76,10824.0,33.0119,33.027,32.9817,33.027,10824.0
2017-05-08 09:50:00,43.77,43.78,43.76,43.77,13284.0,33.0346,33.0421,33.027,33.0346,13284.0
2017-05-08 09:55:00,43.77,43.8,43.77,43.78,8978.0,33.0346,33.0572,33.0346,33.0421,8978.0
2017-05-08 10:00:00,43.78,43.78,43.68,43.68,7936.0,33.0421,33.0421,32.9666,32.9666,7936.0
2017-05-08 10:05:00,43.68,43.69,43.65,43.67,9049.0,32.9666,32.9742,32.944,32.9591,9049.0
2017-05-08 10:10:00,43.66,43.67,43.62,43.63,22548.0,32.9515,32.9591,32.9213,32.9289,22548.0
2017-05-08 10:15:00,43.63,43.64,43.57,43.57,19207.0,32.9289,32.9364,32.8836,32.8836,19207.0
2017-05-08 10:20:00,43.58,43.6,43.56,43.57,14511.0,32.8912,32.9063,32.8761,32.8836,14511.0
2017-05-08 10:25:00,43.57,43.59,43.56,43.58,11935.0,32.8836,32.8987,32.8761,32.8912,11935.0
2017-05-08 10:30:00,43.59,43.61,43.57,43.58,18173.0,32.8987,32.9138,32.8836,32.8912,18173.0
2017-05-08 10:35:00,43.57,43.57,43.54,43.55,10711.0,32.8836,32.8836,32.861,32.8685,10711.0
2017-05-08 10:40:00,43.55,43.55,43.5,43.51,7359.0,32.8685,32.8685,32.8308,32.8383,7359.0
2017-05-08 10:45:00,43.5,43.51,43.46,43.47,30420.0,32.8308,32.8383,32.8006,32.8081,30420.0
2017-05-08 10:50:00,43.47,43.53,43.47,43.53,13660.0,32.8081,32.8534,32.8081,32.8534,13660.0
2017-05-08 10:55:00,43.53,43.54,43.51,43.53,9210.0,32.8534,32.861,32.8383,32.8534,9210.0
2017-05-08 11:00:00,43.54,43.56,43.53,43.55,8947.0,32.861,32.8761,32.8534,32.8685,8947.0
2017-05-08 11:05:00,43.56,43.58,43.54,43.58,13659.0,32.8761,32.8912,32.861,32.8912,13659.0
2017-05-08 11:10:00,43.57,43.58,43.56,43.56,6680.0,32.8836,32.8912,32.8761,32.8761,6680.0
2017-05-08 11:15:00,43.56,43.57,43.52,43.52,15394.0,32.8761,32.8836,32.8459,32.8459,15394.0
2017-05-08 11:20:00,43.52,43.57,43.52,43.56,6355.0,32.8459,32.8836,32.8459,32.8761,6355.0
2017-05-08 11:25:00,43.57,43.59,43.56,43.57,11983.0,32.8836,32.8987,32.8761,32.8836,11983.0
2017-05-08 11:30:00,43.57,43.6,43.56,43.57,10163.0,32.8836,32.9063,32.8761,32.8836,10163.0
2017-05-08 11:35:00,43.57,43.64,43.57,43.64,15683.0,32.8836,32.9364,32.8836,32.9364,15683.0
2017-05-08 11:40:00,43.65,43.7,43.63,43.69,8528.0,32.944,32.9817,32.9289,32.9742,8528.0
2017-05-08 11:45:00,43.69,43.71,43.66,43.71,13685.0,32.9742,32.9893,32.9515,32.9893,13685.0
2017-05-08 11:50:00,43.71,43.72,43.69,43.71,9249.0,32.9893,32.9968,32.9742,32.9893,9249.0
2017-05-08 11:55:00,43.71,43.72,43.67,43.7,22751.0,32.9893,32.9968,32.9591,32.9817,22751.0
2017-05-08 12:00:00,43.69,43.69,43.66,43.66,4295.0,32.9742,32.9742,32.9515,32.9515,4295.0
2017-05-08 12:05:00,43.66,43.69,43.65,43.69,12655.0,32.9515,32.9742,32.944,32.9742,12655.0
2017-05-08 12:10:00,43.68,43.71,43.67,43.71,29606.0,32.9666,32.9893,32.9591,32.9893,29606.0
2017-05-08 12:15:00,43.71,43.71,43.68,43.69,10509.0,32.9893,32.9893,32.9666,32.9742,10509.0
2017-05-08 12:20:00,43.69,43.7,43.68,43.7,7901.0,32.9742,32.9817,32.9666,32.9817,7901.0
2017-05-08 12:25:00,43.69,43.72,43.68,43.71,8898.0,32.9742,32.9968,32.9666,32.9893,8898.0
2017-05-08 12:30:00,43.7,43.7,43.64,43.66,31086.0,32.9817,32.9817,32.9364,32.9515,31086.0
2017-05-08 12:35:00,43.66,43.69,43.66,43.69,17309.0,32.9515,32.9742,32.9515,32.9742,17309.0
2017-05-08 12:40:00,43.69,43.71,43.68,43.71,13548.0,32.9742,32.9893,32.9666,32.9893,13548.0
2017-05-08 12:45:00,43.71,43.74,43.71,43.71,8690.0,32.9893,33.0119,32.9893,32.9893,8690.0
2017-05-08 12:50:00,43.71,43.73,43.7,43.71,10712.0,32.9893,33.0044,32.9817,32.9893,10712.0
2017-05-08 12:55:00,43.72,43.72,43.68,43.69,53450.0,32.9968,32.9968,32.9666,32.9742,53450.0
2017-05-08 13:00:00,43.69,43.69,43.64,43.67,22819.0,32.9742,32.9742,32.9364,32.9591,22819.0
2017-05-08 13:05:00,43.67,43.68,43.65,43.67,32877.0,32.9591,32.9666,32.944,32.9591,32877.0
2017-05-08 13:10:00,43.67,43.68,43.66,43.66,25669.0,32.9591,32.9666,32.9515,32.9515,25669.0
2017-05-08 13:15:00,43.66,43.68,43.66,43.67,10013.0,32.9515,32.9666,32.9515,32.9591,10013.0
2017-05-08 13:20:00,43.66,43.67,43.64,43.66,6225.0,32.9515,32.9591,32.9364,32.9515,6225.0
2017-05-08 13:25:00,43.66,43.67,43.65,43.67,6260.0,32.9515,32.9591,32.944,32.9591,6260.0
2017-05-08 13:30:00,43.66,43.67,43.62,43.63,12192.0,32.9515,32.9591,32.9213,32.9289,12192.0
2017-05-08 13:35:00,43.63,43.64,43.6,43.6,14061.0,32.9289,32.9364,32.9063,32.9063,14061.0
2017-05-08 13:40:00,43.6,43.61,43.55,43.55,10496.0,32.9063,32.9138,32.8685,32.8685,10496.0
2017-05-08 13:45:00,43.56,43.57,43.54,43.56,25260.0,32.8761,32.8836,32.861,32.8761,25260.0
2017-05-08 13:50:00,43.57,43.57,43.53,43.54,36938.0,32.8836,32.8836,32.8534,32.861,36938.0
2017-05-08 13:55:00,43.54,43.55,43.52,43.53,28787.0,32.861,32.8685,32.8459,32.8534,28787.0
2017-05-08 14:00:00,43.54,43.56,43.53,43.54,18990.0,32.861,32.8761,32.8534,32.861,18990.0
2017-05-08 14:05:00,43.53,43.54,43.5,43.52,16940.0,32.8534,32.861,32.8308,32.8459,16940.0
2017-05-08 14:10:00,43.52,43.56,43.51,43.55,18450.0,32.8459,32.8761,32.8383,32.8685,18450.0
2017-05-08 14:15:00,43.55,43.56,43.55,43.55,8258.0,32.8685,32.8761,32.8685,32.8685,8258.0
2017-05-08 14:20:00,43.55,43.58,43.54,43.55,12252.0,32.8685,32.8912,32.861,32.8685,12252.0
2017-05-08 14:25:00,43.55,43.55,43.53,43.53,10006.0,32.8685,32.8685,32.8534,32.8534,10006.0
2017-05-08 14:30:00,43.53,43.54,43.5,43.52,25973.0,32.8534,32.861,32.8308,32.8459,25973.0
2017-05-08 14:35:00,43.51,43.54,43.5,43.52,10395.0,32.8383,32.861,32.8308,32.8459,10395.0
2017-05-08 14:40:00,43.52,43.56,43.52,43.55,20936.0,32.8459,32.8761,32.8459,32.8685,20936.0
2017-05-08 14:45:00,43.54,43.58,43.53,43.58,14686.0,32.861,32.8912,32.8534,32.8912,14686.0
2017-05-08 14:50:00,43.57,43.57,43.55,43.57,9054.0,32.8836,32.8836,32.8685,32.8836,9054.0
2017-05-08 14:55:00,43.57,43.57,43.56,43.56,8548.0,32.8836,32.8836,32.8761,32.8761,8548.0
2017-05-08 15:00:00,43.57,43.59,43.56,43.56,17446.0,32.8836,32.8987,32.8761,32.8761,17446.0
2017-05-08 15:05:00,43.56,43.57,43.55,43.56,11923.0,32.8761,32.8836,32.8685,32.8761,11923.0
2017-05-08 15:10:00,43.57,43.58,43.54,43.54,26895.0,32.8836,32.8912,32.861,32.861,26895.0
2017-05-08 15:15:00,43.55,43.57,43.52,43.52,38966.0,32.8685,32.8836,32.8459,32.8459,38966.0
2017-05-08 15:20:00,43.52,43.58,43.51,43.57,211477.0,32.8459,32.8912,32.8383,32.8836,211477.0
2017-05-08 15:25:00,43.57,43.57,43.53,43.53,40611.0,32.8836,32.8836,32.8534,32.8534,40611.0
2017-05-08 15:30:00,43.53,43.59,43.52,43.58,72895.0,32.8534,32.8987,32.8459,32.8912,72895.0
2017-05-08 15:35:00,43.58,43.64,43.55,43.62,72433.0,32.8912,32.9364,32.8685,32.9213,72433.0
2017-05-08 15:40:00,43.63,43.63,43.6,43.61,43826.0,32.9289,32.9289,32.9063,32.9138,43826.0
2017-05-08 15:45:00,43.61,43.64,43.61,43.64,66024.0,32.9138,32.9364,32.9138,32.9364,66024.0
2017-05-08 15:50:00,43.64,43.66,43.63,43.63,52546.0,32.9364,32.9515,32.9289,32.9289,52546.0
2017-05-08 15:55:00,43.64,43.67,43.6,43.61,156784.0,32.9364,32.9591,32.9063,32.9138,156784.0
2017-05-09 09:30:00,43.57,43.61,43.54,43.56,35645.0,32.8836,32.9138,32.861,32.8761,35645.0
2017-05-09 09:35:00,43.57,43.58,43.49,43.53,12922.0,32.8836,32.8912,32.8232,32.8534,12922.0
2017-05-09 09:40:00,43.52,43.53,43.42,43.46,23730.0,32.8459,32.8534,32.7704,32.8006,23730.0
2017-05-09 09:45:00,43.46,43.46,43.31,43.34,22096.0,32.8006,32.8006,32.6874,32.71,22096.0
2017-05-09 09:50:00,43.35,43.35,43.3,43.32,19375.0,32.7176,32.7176,32.6798,32.6949,19375.0
2017-05-09 09:55:00,43.32,43.38,43.3,43.38,27688.0,32.6949,32.7402,32.6798,32.7402,27688.0
2017-05-09 10:00:00,43.38,43.4,43.31,43.31,28639.0,32.7402,32.7553,32.6874,32.6874,28639.0
2017-05-09 10:05:00,43.32,43.33,43.29,43.32,30883.0,32.6949,32.7025,32.6723,32.6949,30883.0
2017-05-09 10:10:00,43.32,43.34,43.27,43.28,36419.0,32.6949,32.71,32.6572,32.6647,36419.0
2017-05-09 10:15:00,43.28,43.36,43.26,43.34,30571.0,32.6647,32.7251,32.6496,32.71,30571.0
2017-05-09 10:20:00,43.35,43.41,43.34,43.41,17654.0,32.7176,32.7629,32.71,32.7629,17654.0
2017-05-09 10:25:00,43.41,43.47,43.39,43.46,40972.0,32.7629,32.8081,32.7478,32.8006,40972.0
2017-05-09 10:30:00,43.45,43.47,43.4,43.41,12644.0,32.793,32.8081,32.7553,32.7629,12644.0
2017-05-09 10:35:00,43.41,43.41,43.36,43.4,10857.0,32.7629,32.7629,32.7251,32.7553,10857.0
2017-05-09 10:40:00,43.4,43.44,43.39,43.42,8050.0,32.7553,32.7855,32.7478,32.7704,8050.0
2017-05-09 10:45:00,43.43,43.51,43.42,43.49,35079.0,32.778,32.8383,32.7704,32.8232,35079.0
2017-05-09 10:50:00,43.49,43.51,43.45,43.48,48497.0,32.8232,32.8383,32.793,32.8157,48497.0
2017-05-09 10:55:00,43.48,43.49,43.45,43.48,37166.0,32.8157,32.8232,32.793,32.8157,37166.0
2017-05-09 11:00:00,43.48,43.5,43.45,43.47,14231.0,32.8157,32.8308,32.793,32.8081,14231.0
2017-05-09 11:05:00,43.47,43.48,43.45,43.45,19515.0,32.8081,32.8157,32.793,32.793,19515.0
2017-05-09 11:10:00,43.46,43.49,43.45,43.47,10920.0,32.8006,32.8232,32.793,32.8081,10920.0
2017-05-09 11:15:00,43.47,43.48,43.44,43.47,9603.0,32.8081,32.8157,32.7855,32.8081,9603.0
2017-05-09 11:20:00,43.47,43.47,43.42,43.43,7116.0,32.8081,32.8081,32.7704,32.778,7116.0
2017-05-09 11:25:00,43.43,43.45,43.42,43.43,7401.0,32.778,32.793,32.7704,32.778,7401.0
2017-05-09 11:30:00,43.43,43.44,43.41,43.41,5917.0,32.778,32.7855,32.7629,32.7629,5917.0
2017-05-09 11:35:00,43.41,43.43,43.41,43.42,5967.0,32.7629,32.778,32.7629,32.7704,5967.0
2017-05-09 11:40:00,43.43,43.43,43.4,43.42,6366.0,32.778,32.778,32.7553,32.7704,6366.0
2017-05-09 11:45:00,43.42,43.42,43.4,43.41,3764.0,32.7704,32.7704,32.7553,32.7629,3764.0
2017-05-09 11:50:00,43.41,43.45,43.4,43.45,9304.0,32.7629,32.793,32.7553,32.793,9304.0
2017-05-09 11:55:00,43.45,43.45,43.43,43.44,9019.0,32.793,32.793,32.778,32.7855,9019.0
2017-05-09 12:00:00,43.44,43.45,43.43,43.44,5468.0,32.7855,32.793,32.778,32.7855,5468.0
2017-05-09 12:05:00,43.43,43.44,43.41,43.41,8959.0,32.778,32.7855,32.7629,32.7629,8959.0
2017-05-09 12:10:00,43.41,43.42,43.39,43.4,8628.0,32.7629,32.7704,32.7478,32.7553,8628.0
2017-05-09 12:15:00,43.39,43.4,43.37,43.38,6548.0,32.7478,32.7553,32.7327,32.7402,6548.0
2017-05-09 12:20:00,43.37,43.38,43.36,43.37,8310.0,32.7327,32.7402,32.7251,32.7327,8310.0
2017-05-09 12:25:00,43.36,43.36,43.33,43.33,6985.0,32.7251,32.7251,32.7025,32.7025,6985.0
2017-05-09 12:30:00,43.33,43.33,43.29,43.3,12643.0,32.7025,32.7025,32.6723,32.6798,12643.0
2017-05-09 12:35:00,43.29,43.32,43.29,43.32,8696.0,32.6723,32.6949,32.6723,32.6949,8696.0
2017-05-09 12:40:00,43.32,43.33,43.3,43.33,5163.0,32.6949,32.7025,32.6798,32.7025,5163.0
2017-05-09 12:45:00,43.32,43.33,43.28,43.29,16696.0,32.6949,32.7025,32.6647,32.6723,16696.0
2017-05-09 12:50:00,43.29,43.3,43.26,43.27,14580.0,32.6723,32.6798,32.6496,32.6572,14580.0
2017-05-09 12:55:00,43.27,43.27,43.24,43.26,18302.0,32.6572,32.6572,32.6346,32.6496,18302.0
2017-05-09 13:00:00,43.26,43.26,43.19,43.19,12691.0,32.6496,32.6496,32.5968,32.5968,12691.0
2017-05-09 13:05:00,43.2,43.21,43.16,43.16,28630.0,32.6044,32.6119,32.5742,32.5742,28630.0
2017-05-09 13:10:00,43.16,43.18,43.14,43.14,14172.0,32.5742,32.5893,32.5591,32.5591,14172.0
2017-05-09 13:15:00,43.15,43.18,43.14,43.18,14031.0,32.5666,32.5893,32.5591,32.5893,14031.0
2017-05-09 13:20:00,43.18,43.18,43.15,43.15,13245.0,32.5893,32.5893,32.5666,32.5666,13245.0
2017-05-09 13:25:00,43.15,43.15,43.12,43.12,26130.0,32.5666,32.5666,32.544,32.544,26130.0
2017-05-09 13:30:00,43.13,43.13,43.09,43.1,22413.0,32.5515,32.5515,32.5213,32.5289,22413.0
2017-05-09 13:35:00,43.1,43.11,43.09,43.1,6926.0,32.5289,32.5364,32.5213,32.5289,6926.0
2017-05-09 13:40:00,43.1,43.17,43.1,43.16,19214.0,32.5289,32.5817,32.5289,32.5742,19214.0
2017-05-09 13:45:00,43.16,43.18,43.15,43.17,10805.0,32.5742,32.5893,32.5666,32.5817,10805.0
2017-05-09 13:50:00,43.17,43.19,43.16,43.18,5641.0,32.5817,32.5968,32.5742,32.5893,5641.0
2017-05-09 13:55:00,43.18,43.21,43.18,43.19,14852.0,32.5893,32.6119,32.5893,32.5968,14852.0
2017-05-09 14:00:00,43.19,43.2,43.15,43.16,29816.0,32.5968,32.6044,32.5666,32.5742,29816.0
2017-05-09 14:05:00,43.16,43.16,43.14,43.14,10769.0,32.5742,32.5742,32.5591,32.5591,10769.0
2017-05-09 14:10:00,43.15,43.16,43.14,43.16,10351.0,32.5666,32.5742,32.5591,32.5742,10351.0
2017-05-09 14:15:00,43.16,43.16,43.12,43.14,14232.0,32.5742,32.5742,32.544,32.5591,14232.0
2017-05-09 14:20:00,43.14,43.15,43.13,43.15,10353.0,32.5591,32.5666,32.5515,32.5666,10353.0
2017-05-09 14:25:00,43.15,43.16,43.14,43.14,12262.0,32.5666,32.5742,32.5591,32.5591,12262.0
2017-05-09 14:30:00,43.14,43.15,43.1,43.1,13816.0,32.5591,32.5666,32.5289,32.5289,13816.0
2017-05-09 14:35:00,43.1,43.12,43.1,43.1,11508.0,32.5289,32.544,32.5289,32.5289,11508.0
2017-05-09 14:40:00,43.1,43.11,43.09,43.09,8049.0,32.5289,32.5364,32.5213,32.5213,8049.0
2017-05-09 14:45:00,43.09,43.1,43.07,43.08,22631.0,32.5213,32.5289,32.5062,32.5138,22631.0
2017-05-09 14:50:00,43.09,43.12,43.06,43.11,21682.0,32.5213,32.544,32.4987,32.5364,21682.0
2017-05-09 14:55:00,43.11,43.11,43.1,43.1,11339.0,32.5364,32.5364,32.5289,32.5289,11339.0
2017-05-09 15:00:00,43.11,43.11,43.07,43.09,13566.0,32.5364,32.5364,32.5062,32.5213,13566.0
2017-05-09 15:05:00,43.08,43.1,43.07,43.07,15871.0,32.5138,32.5289,32.5062,32.5062,15871.0
2017-05-09 15:10:00,43.08,43.11,43.08,43.11,14687.0,32.5138,32.5364,32.5138,32.5364,14687.0
2017-05-09 15:15:00,43.11,43.11,43.08,43.11,22583.0,32.5364,32.5364,32.5138,32.5364,22583.0
2017-05-09 15:20:00,43.11,43.12,43.06,43.07,20024.0,32.5364,32.544,32.4987,32.5062,20024.0
2017-05-09 15:25:00,43.06,43.11,43.06,43.09,26690.0,32.4987,32.5364,32.4987,32.5213,26690.0
2017-05-09 15:30:00,43.09,43.09,43.02,43.02,45322.0,32.5213,32.5213,32.4685,32.4685,45322.0
2017-05-09 15:35:00,43.02,43.05,43.02,43.03,34563.0,32.4685,32.4912,32.4685,32.4761,34563.0
2017-05-09 15:40:00,43.04,43.04,42.96,42.98,58475.0,32.4836,32.4836,32.4232,32.4383,58475.0
2017-05-09 15:45:00,42.97,43.01,42.96,43.0,42900.0,32.4308,32.461,32.4232,32.4534,42900.0
2017-05-09 15:50:00,42.99,43.0,42.94,42.98,117927.0,32.4459,32.4534,32.4081,32.4383,117927.0
2017-05-09 15:55:00,42.98,42.99,42.93,42.96,313382.0,32.4383,32.4459,32.4006,32.4232,313382.0
2017-05-10 09:30:00,43.0,43.0,42.89,42.89,50987.0,32.4534,32.4534,32.3704,32.3704,50987.0
2017-05-10 09:35:00,42.9,42.93,42.86,42.9,30882.0,32.3779,32.4006,32.3478,32.3779,30882.0
2017-05-10 09:40:00,42.9,42.9,42.8,42.81,28954.0,32.3779,32.3779,32.3025,32.31,28954.0
2017-05-10 09:45:00,42.81,42.91,42.81,42.88,35089.0,32.31,32.3855,32.31,32.3628,35089.0
2017-05-10 09:50:00,42.88,42.95,42.87,42.94,52292.0,32.3628,32.4157,32.3553,32.4081,52292.0
2017-05-10 09:55:00,42.95,43.0,42.95,42.96,21805.0,32.4157,32.4534,32.4157,32.4232,21805.0
2017-05-10 10:00:00,42.95,42.97,42.94,42.95,26305.0,32.4157,32.4308,32.4081,32.4157,26305.0
2017-05-10 10:05:00,42.95,43.01,42.94,43.01,26459.0,32.4157,32.461,32.4081,32.461,26459.0
2017-05-10 10:10:00,43.01,43.01,42.95,42.97,20205.0,32.461,32.461,32.4157,32.4308,20205.0
2017-05-10 10:15:00,42.97,42.97,42.92,42.94,18893.0,32.4308,32.4308,32.393,32.4081,18893.0
2017-05-10 10:20:00,42.93,42.94,42.91,42.91,9251.0,32.4006,32.4081,32.3855,32.3855,9251.0
2017-05-10 10:25:00,42.91,42.93,42.89,42.9,24682.0,32.3855,32.4006,32.3704,32.3779,24682.0
2017-05-10 10:30:00,42.9,42.96,42.89,42.92,21804.0,32.3779,32.4232,32.3704,32.393,21804.0
2017-05-10 10:35:00,42.92,42.94,42.9,42.93,13738.0,32.393,32.4081,32.3779,32.4006,13738.0
2017-05-10 10:40:00,42.93,42.93,42.87,42.89,10372.0,32.4006,32.4006,32.3553,32.3704,10372.0
2017-05-10 10:45:00,42.88,42.89,42.85,42.86,9668.0,32.3628,32.3704,32.3402,32.3478,9668.0
2017-05-10 10:50:00,42.87,42.87,42.83,42.83,13720.0,32.3553,32.3553,32.3251,32.3251,13720.0
2017-05-10 10:55:00,42.83,42.84,42.81,42.82,10952.0,32.3251,32.3327,32.31,32.3176,10952.0
2017-05-10 11:00:00,42.82,42.86,42.81,42.86,10153.0,32.3176,32.3478,32.31,32.3478,10153.0
2017-05-10 11:05:00,42.85,42.9,42.84,42.9,14509.0,32.3402,32.3779,32.3327,32.3779,14509.0
2017-05-10 11:10:00,42.89,42.91,42.88,42.89,19649.0,32.3704,32.3855,32.3628,32.3704,19649.0
2017-05-10 11:15:00,42.89,42.89,42.86,42.88,17786.0,32.3704,32.3704,32.3478,32.3628,17786.0
2017-05-10 11:20:00,42.88,42.89,42.86,42.89,13757.0,32.3628,32.3704,32.3478,32.3704,13757.0
2017-05-10 11:25:00,42.89,42.97,42.89,42.93,21777.0,32.3704,32.4308,32.3704,32.4006,21777.0
2017-05-10 11:30:00,42.93,42.97,42.91,42.96,14594.0,32.4006,32.4308,32.3855,32.4232,14594.0
2017-05-10 11:35:00,42.96,42.99,42.95,42.97,18736.0,32.4232,32.4459,32.4157,32.4308,18736.0
2017-05-10 11:40:00,42.97,43.02,42.96,43.02,10988.0,32.4308,32.4685,32.4232,32.4685,10988.0
2017-05-10 11:45:00,43.02,43.04,43.01,43.04,19126.0,32.4685,32.4836,32.461,32.4836,19126.0
2017-05-10 11:50:00,43.04,43.05,42.99,43.0,37099.0,32.4836,32.4912,32.4459,32.4534,37099.0
2017-05-10 11:55:00,43.0,43.07,42.99,43.07,10968.0,32.4534,32.5062,32.4459,32.5062,10968.0
2017-05-10 12:00:00,43.06,43.06,42.97,42.99,27944.0,32.4987,32.4987,32.4308,32.4459,27944.0
2017-05-10 12:05:00,42.98,43.0,42.96,42.97,16890.0,32.4383,32.4534,32.4232,32.4308,16890.0
2017-05-10 12:10:00,42.98,42.99,42.96,42.97,17249.0,32.4383,32.4459,32.4232,32.4308,17249.0
2017-05-10 12:15:00,42.97,42.97,42.92,42.93,6281.0,32.4308,32.4308,32.393,32.4006,6281.0
2017-05-10 12:20:00,42.92,42.97,42.92,42.97,15446.0,32.393,32.4308,32.393,32.4308,15446.0
2017-05-10 12:25:00,42.97,42.97,42.94,42.95,14138.0,32.4308,32.4308,32.4081,32.4157,14138.0
2017-05-10 12:30:00,42.95,42.97,42.94,42.95,7551.0,32.4157,32.4308,32.4081,32.4157,7551.0
2017-05-10 12:35:00,42.95,42.99,42.94,42.97,14566.0,32.4157,32.4459,32.4081,32.4308,14566.0
2017-05-10 12:40:00,42.98,42.99,42.96,42.97,10134.0,32.4383,32.4459,32.4232,32.4308,10134.0
2017-05-10 12:45:00,42.96,42.96,42.93,42.96,15856.0,32.4232,32.4232,32.4006,32.4232,15856.0
2017-05-10 12:50:00,42.96,42.97,42.94,42.97,11043.0,32.4232,32.4308,32.4081,32.4308,11043.0
2017-05-10 12:55:00,42.97,42.97,42.93,42.95,20387.0,32.4308,32.4308,32.4006,32.4157,20387.0
2017-05-10 13:00:00,42.95,42.96,42.92,42.93,20391.0,32.4157,32.4232,32.393,32.4006,20391.0
2017-05-10 13:05:00,42.92,42.92,42.91,42.91,10739.0,32.393,32.393,32.3855,32.3855,10739.0
2017-05-10 13:10:00,42.91,42.93,42.89,42.9,13421.0,32.3855,32.4006,32.3704,32.3779,13421.0
2017-05-10 13:15:00,42.89,42.9,42.88,42.88,11975.0,32.3704,32.3779,32.3628,32.3628,11975.0
2017-05-10 13:20:00,42.89,42.91,42.87,42.9,21713.0,32.3704,32.3855,32.3553,32.3779,21713.0
2017-05-10 13:25:00,42.91,42.91,42.88,42.89,35262.0,32.3855,32.3855,32.3628,32.3704,35262.0
2017-05-10 13:30:00,42.89,42.9,42.86,42.88,37722.0,32.3704,32.3779,32.3478,32.3628,37722.0
2017-05-10 13:35:00,42.88,42.88,42.84,42.84,6139.0,32.3628,32.3628,32.3327,32.3327,6139.0
2017-05-10 13:40:00,42.84,42.87,42.84,42.84,22591.0,32.3327,32.3553,32.3327,32.3327,22591.0
2017-05-10 13:45:00,42.84,42.85,42.8,42.8,22678.0,32.3327,32.3402,32.3025,32.3025,22678.0
2017-05-10 13:50:00,42.8,42.82,42.74,42.79,98235.0,32.3025,32.3176,32.2572,32.2949,98235.0
2017-05-10 13:55:00,42.8,42.8,42.69,42.7,77572.0,32.3025,32.3025,32.2194,32.227,77572.0
2017-05-10 14:00:00,42.7,42.75,42.66,42.7,420804.0,32.227,32.2647,32.1968,32.227,420804.0
2017-05-10 14:05:00,42.7,42.7,42.66,42.67,97415.0,32.227,32.227,32.1968,32.2044,97415.0
2017-05-10 14:10:00,42.67,42.67,42.64,42.66,47842.0,32.2044,32.2044,32.1817,32.1968,47842.0
2017-05-10 14:15:00,42.66,42.67,42.49,42.51,79523.0,32.1968,32.2044,32.0685,32.0836,79523.0
2017-05-10 14:20:00,42.5,42.54,42.46,42.48,90295.0,32.0761,32.1062,32.0459,32.061,90295.0
2017-05-10 14:25:00,42.49,42.52,42.47,42.48,36180.0,32.0685,32.0911,32.0534,32.061,36180.0
2017-05-10 14:30:00,42.48,42.59,42.47,42.58,28175.0,32.061,32.144,32.0534,32.1364,28175.0
2017-05-10 14:35:00,42.58,42.65,42.58,42.65,19519.0,32.1364,32.1893,32.1364,32.1893,19519.0
2017-05-10 14:40:00,42.66,42.68,42.64,42.65,11726.0,32.1968,32.2119,32.1817,32.1893,11726.0
2017-05-10 14:45:00,42.65,42.65,42.6,42.61,22660.0,32.1893,32.1893,32.1515,32.1591,22660.0
2017-05-10 14:50:00,42.62,42.63,42.58,42.61,38826.0,32.1666,32.1742,32.1364,32.1591,38826.0
2017-05-10 14:55:00,42.61,42.65,42.58,42.65,44384.0,32.1591,32.1893,32.1364,32.1893,44384.0
2017-05-10 15:00:00,42.65,42.68,42.63,42.68,77746.0,32.1893,32.2119,32.1742,32.2119,77746.0
2017-05-10 15:05:00,42.67,42.71,42.64,42.7,70140.0,32.2044,32.2345,32.1817,32.227,70140.0
2017-05-10 15:10:00,42.7,42.7,42.64,42.65,52982.0,32.227,32.227,32.1817,32.1893,52982.0
2017-05-10 15:15:00,42.65,42.7,42.64,42.7,59604.0,32.1893,32.227,32.1817,32.227,59604.0
2017-05-10 15:20:00,42.69,42.73,42.67,42.71,457582.0,32.2194,32.2496,32.2044,32.2345,457582.0
2017-05-10 15:25:00,42.7,42.71,42.66,42.69,54685.0,32.227,32.2345,32.1968,32.2194,54685.0
2017-05-10 15:30:00,42.7,42.7,42.66,42.68,77339.0,32.227,32.227,32.1968,32.2119,77339.0
2017-05-10 15:35:00,42.68,42.71,42.68,42.7,70702.0,32.2119,32.2345,32.2119,32.227,70702.0
2017-05-10 15:40:00,42.7,42.71,42.67,42.68,107533.0,32.227,32.2345,32.2044,32.2119,107533.0
2017-05-10 15:45:00,42.68,42.71,42.66,42.69,105473.0,32.2119,32.2345,32.1968,32.2194,105473.0
2017-05-10 15:50:00,42.69,42.71,42.68,42.69,119162.0,32.2194,32.2345,32.2119,32.2194,119162.0
2017-05-10 15:55:00,42.69,42.73,42.67,42.7,220805.0,32.2194,32.2496,32.2044,32.227,220805.0
2017-05-11 09:30:00,42.61,42.73,42.58,42.62,122440.0,32.1591,32.2496,32.1364,32.1666,122440.0
2017-05-11 09:35:00,42.63,42.76,42.61,42.76,121140.0,32.1742,32.2723,32.1591,32.2723,121140.0
2017-05-11 09:40:00,42.75,42.77,42.61,42.62,60291.0,32.2647,32.2798,32.1591,32.1666,60291.0
2017-05-11 09:45:00,42.62,42.71,42.61,42.67,65619.0,32.1666,32.2345,32.1591,32.2044,65619.0
2017-05-11 09:50:00,42.68,42.71,42.54,42.61,92529.0,32.2119,32.2345,32.1062,32.1591,92529.0
2017-05-11 09:55:00,42.62,42.68,42.59,42.66,62190.0,32.1666,32.2119,32.144,32.1968,62190.0
2017-05-11 10:00:00,42.66,42.7,42.64,42.65,133721.0,32.1968,32.227,32.1817,32.1893,133721.0
2017-05-11 10:05:00,42.65,42.68,42.59,42.62,119991.0,32.1893,32.2119,32.144,32.1666,119991.0
2017-05-11 10:10:00,42.63,42.64,42.6,42.63,37195.0,32.1742,32.1817,32.1515,32.1742,37195.0
2017-05-11 10:15:00,42.64,42.66,42.61,42.66,91088.0,32.1817,32.1968,32.1591,32.1968,91088.0
2017-05-11 10:20:00,42.66,42.67,42.59,42.62,46479.0,32.1968,32.2044,32.144,32.1666,46479.0
2017-05-11 10:25:00,42.61,42.66,42.59,42.66,26308.0,32.1591,32.1968,32.144,32.1968,26308.0
2017-05-11 10:30:00,42.66,42.69,42.64,42.66,49769.0,32.1968,32.2194,32.1817,32.1968,49769.0
2017-05-11 10:35:00,42.66,42.72,42.66,42.7,52593.0,32.1968,32.2421,32.1968,32.227,52593.0
2017-05-11 10:40:00,42.7,42.72,42.67,42.71,74302.0,32.227,32.2421,32.2044,32.2345,74302.0
2017-05-11 10:45:00,42.7,42.71,42.67,42.68,24563.0,32.227,32.2345,32.2044,32.2119,24563.0
2017-05-11 10:50:00,42.7,42.71,42.66,42.7,97939.0,32.227,32.2345,32.1968,32.227,97939.0
2017-05-11 10:55:00,42.69,42.72,42.66,42.72,38162.0,32.2194,32.2421,32.1968,32.2421,38162.0
2017-05-11 11:00:00,42.72,42.77,42.71,42.75,36366.0,32.2421,32.2798,32.2345,32.2647,36366.0
2017-05-11 11:05:00,42.75,42.75,42.72,42.73,27723.0,32.2647,32.2647,32.2421,32.2496,27723.0
2017-05-11 11:10:00,42.73,42.74,42.67,42.67,48134.0,32.2496,32.2572,32.2044,32.2044,48134.0
2017-05-11 11:15:00,42.66,42.68,42.63,42.64,23842.0,32.1968,32.2119,32.1742,32.1817,23842.0
2017-05-11 11:20:00,42.64,42.65,42.6,42.61,15418.0,32.1817,32.1893,32.1515,32.1591,15418.0
2017-05-11 11:25:00,42.61,42.64,42.6,42.6,24638.0,32.1591,32.1817,32.1515,32.1515,24638.0
2017-05-11 11:30:00,42.6,42.61,42.56,42.61,34966.0,32.1515,32.1591,32.1213,32.1591,34966.0
2017-05-11 11:35:00,42.6,42.62,42.54,42.55,24124.0,32.1515,32.1666,32.1062,32.1138,24124.0
2017-05-11 11:40:00,42.55,42.56,42.51,42.51,16400.0,32.1138,32.1213,32.0836,32.0836,16400.0
2017-05-11 11:45:00,42.52,42.54,42.5,42.52,21945.0,32.0911,32.1062,32.0761,32.0911,21945.0
2017-05-11 11:50:00,42.52,42.53,42.49,42.52,21163.0,32.0911,32.0987,32.0685,32.0911,21163.0
2017-05-11 11:55:00,42.52,42.52,42.49,42.49,21068.0,32.0911,32.0911,32.0685,32.0685,21068.0
2017-05-11 12:00:00,42.5,42.55,42.49,42.55,47828.0,32.0761,32.1138,32.0685,32.1138,47828.0
2017-05-11 12:05:00,42.55,42.6,42.54,42.59,27586.0,32.1138,32.1515,32.1062,32.144,27586.0
2017-05-11 12:10:00,42.59,42.61,42.55,42.61,26183.0,32.144,32.1591,32.1138,32.1591,26183.0
2017-05-11 12:15:00,42.62,42.67,42.6,42.67,22616.0,32.1666,32.2044,32.1515,32.2044,22616.0
2017-05-11 12:20:00,42.66,42.68,42.65,42.68,17905.0,32.1968,32.2119,32.1893,32.2119,17905.0
2017-05-11 12:25:00,42.67,42.68,42.63,42.64,26391.0,32.2044,32.2119,32.1742,32.1817,26391.0
2017-05-11 12:30:00,42.64,42.68,42.63,42.67,18514.0,32.1817,32.2119,32.1742,32.2044,18514.0
2017-05-11 12:35:00,42.67,42.68,42.66,42.66,11274.0,32.2044,32.2119,32.1968,32.1968,11274.0
2017-05-11 12:40:00,42.66,42.69,42.66,42.68,21247.0,32.1968,32.2194,32.1968,32.2119,21247.0
2017-05-11 12:45:00,42.69,42.7,42.65,42.69,48430.0,32.2194,32.227,32.1893,32.2194,48430.0
2017-05-11 12:50:00,42.68,42.73,42.68,42.73,14807.0,32.2119,32.2496,32.2119,32.2496,14807.0
2017-05-11 12:55:00,42.73,42.73,42.71,42.71,41914.0,32.2496,32.2496,32.2345,32.2345,41914.0
2017-05-11 13:00:00,42.72,42.72,42.66,42.66,68001.0,32.2421,32.2421,32.1968,32.1968,68001.0
2017-05-11 13:05:00,42.66,42.72,42.66,42.72,33743.0,32.1968,32.2421,32.1968,32.2421,33743.0
2017-05-11 13:10:00,42.71,42.72,42.67,42.68,18305.0,32.2345,32.2421,32.2044,32.2119,18305.0
2017-05-11 13:15:00,42.68,42.69,42.67,42.69,20085.0,32.2119,32.2194,32.2044,32.2194,20085.0
2017-05-11 13:20:00,42.69,42.69,42.64,42.65,28771.0,32.2194,32.2194,32.1817,32.1893,28771.0
2017-05-11 13:25:00,42.65,42.67,42.62,42.62,21892.0,32.1893,32.2044,32.1666,32.1666,21892.0
2017-05-11 13:30:00,42.62,42.63,42.59,42.6,21345.0,32.1666,32.1742,32.144,32.1515,21345.0
2017-05-11 13:35:00,42.6,42.62,42.59,42.59,21179.0,32.1515,32.1666,32.144,32.144,21179.0
2017-05-11 13:40:00,42.59,42.63,42.58,42.61,29407.0,32.144,32.1742,32.1364,32.1591,29407.0
2017-05-11 13:45:00,42.61,42.62,42.58,42.58,25496.0,32.1591,32.1666,32.1364,32.1364,25496.0
2017-05-11 13:50:00,42.57,42.58,42.54,42.54,28929.0,32.1289,32.1364,32.1062,32.1062,28929.0
2017-05-11 13:55:00,42.54,42.55,42.52,42.54,34292.0,32.1062,32.1138,32.0911,32.1062,34292.0
2017-05-11 14:00:00,42.53,42.54,42.51,42.52,19648.0,32.0987,32.1062,32.0836,32.0911,19648.0
2017-05-11 14:05:00,42.51,42.56,42.51,42.55,62468.0,32.0836,32.1213,32.0836,32.1138,62468.0
2017-05-11 14:10:00,42.55,42.57,42.53,42.57,47594.0,32.1138,32.1289,32.0987,32.1289,47594.0
2017-05-11 14:15:00,42.57,42.61,42.55,42.59,38349.0,32.1289,32.1591,32.1138,32.144,38349.0
2017-05-11 14:20:00,42.59,42.63,42.59,42.62,53776.0,32.144,32.1742,32.144,32.1666,53776.0
2017-05-11 14:25:00,42.62,42.63,42.59,42.62,34019.0,32.1666,32.1742,32.144,32.1666,34019.0
2017-05-11 14:30:00,42.62,42.62,42.55,42.55,19314.0,32.1666,32.1666,32.1138,32.1138,19314.0
2017-05-11 14:35:00,42.55,42.57,42.53,42.56,46793.0,32.1138,32.1289,32.0987,32.1213,46793.0
2017-05-11 14:40:00,42.55,42.58,42.55,42.56,16032.0,32.1138,32.1364,32.1138,32.1213,16032.0
2017-05-11 14:45:00,42.56,42.62,42.54,42.62,47592.0,32.1213,32.1666,32.1062,32.1666,47592.0
2017-05-11 14:50:00,42.62,42.63,42.58,42.58,31124.0,32.1666,32.1742,32.1364,32.1364,31124.0
2017-05-11 14:55:00,42.59,42.63,42.58,42.6,31368.0,32.144,32.1742,32.1364,32.1515,31368.0
2017-05-11 15:00:00,42.61,42.67,42.6,42.66,62549.0,32.1591,32.2044,32.1515,32.1968,62549.0
2017-05-11 15:05:00,42.66,42.7,42.66,42.66,36829.0,32.1968,32.227,32.1968,32.1968,36829.0
2017-05-11 15:10:00,42.66,42.73,42.66,42.73,43486.0,32.1968,32.2496,32.1968,32.2496,43486.0
2017-05-11 15:15:00,42.73,42.73,42.68,42.69,56164.0,32.2496,32.2496,32.2119,32.2194,56164.0
2017-05-11 15:20:00,42.69,42.72,42.68,42.69,55290.0,32.2194,32.2421,32.2119,32.2194,55290.0
2017-05-11 15:25:00,42.69,42.7,42.66,42.66,52029.0,32.2194,32.227,32.1968,32.1968,52029.0
2017-05-11 15:30:00,42.67,42.68,42.66,42.68,68803.0,32.2044,32.2119,32.1968,32.2119,68803.0
2017-05-11 15:35:00,42.68,42.74,42.67,42.71,89951.0,32.2119,32.2572,32.2044,32.2345,89951.0
2017-05-11 15:40:00,42.71,42.79,42.7,42.79,56300.0,32.2345,32.2949,32.227,32.2949,56300.0
2017-05-11 15:45:00,42.79,42.8,42.77,42.77,60668.0,32.2949,32.3025,32.2798,32.2798,60668.0
2017-05-11 15:50:00,42.78,42.78,42.75,42.76,130630.0,32.2874,32.2874,32.2647,32.2723,130630.0
2017-05-11 15:55:00,42.76,42.79,42.74,42.77,319132.0,32.2723,32.2949,32.2572,32.2798,319132.0
2017-05-12 09:30:00,42.96,43.13,42.88,42.94,64965.0,32.4232,32.5515,32.3628,32.4081,64965.0
2017-05-12 09:35:00,42.94,42.98,42.9,42.96,20392.0,32.4081,32.4383,32.3779,32.4232,20392.0
2017-05-12 09:40:00,42.97,42.98,42.94,42.98,24058.0,32.4308,32.4383,32.4081,32.4383,24058.0
2017-05-12 09:45:00,42.97,42.98,42.85,42.89,60895.0,32.4308,32.4383,32.3402,32.3704,60895.0
2017-05-12 09:50:00,42.9,42.91,42.87,42.87,51052.0,32.3779,32.3855,32.3553,32.3553,51052.0
2017-05-12 09:55:00,42.88,42.89,42.84,42.84,21961.0,32.3628,32.3704,32.3327,32.3327,21961.0
2017-05-12 10:00:00,42.83,42.87,42.81,42.86,35382.0,32.3251,32.3553,32.31,32.3478,35382.0
2017-05-12 10:05:00,42.87,42.89,42.83,42.85,16575.0,32.3553,32.3704,32.3251,32.3402,16575.0
2017-05-12 10:10:00,42.85,42.85,42.81,42.81,21298.0,32.3402,32.3402,32.31,32.31,21298.0
2017-05-12 10:15:00,42.81,42.82,42.78,42.8,25065.0,32.31,32.3176,32.2874,32.3025,25065.0
2017-05-12 10:20:00,42.8,42.81,42.74,42.75,13457.0,32.3025,32.31,32.2572,32.2647,13457.0
2017-05-12 10:25:00,42.75,42.78,42.74,42.78,19814.0,32.2647,32.2874,32.2572,32.2874,19814.0
2017-05-12 10:30:00,42.77,42.81,42.77,42.8,15799.0,32.2798,32.31,32.2798,32.3025,15799.0
2017-05-12 10:35:00,42.8,42.87,42.79,42.87,19506.0,32.3025,32.3553,32.2949,32.3553,19506.0
2017-05-12 10:40:00,42.86,42.87,42.83,42.84,60076.0,32.3478,32.3553,32.3251,32.3327,60076.0
2017-05-12 10:45:00,42.85,42.91,42.82,42.9,48718.0,32.3402,32.3855,32.3176,32.3779,48718.0
2017-05-12 10:50:00,42.9,42.91,42.88,42.9,39886.0,32.3779,32.3855,32.3628,32.3779,39886.0
2017-05-12 10:55:00,42.9,42.9,42.87,42.89,26838.0,32.3779,32.3779,32.3553,32.3704,26838.0
2017-05-12 11:00:00,42.88,42.88,42.84,42.86,24457.0,32.3628,32.3628,32.3327,32.3478,24457.0
2017-05-12 11:05:00,42.86,42.88,42.84,42.88,19273.0,32.3478,32.3628,32.3327,32.3628,19273.0
2017-05-12 11:10:00,42.88,42.88,42.82,42.84,24351.0,32.3628,32.3628,32.3176,32.3327,24351.0
2017-05-12 11:15:00,42.84,42.86,42.83,42.85,20277.0,32.3327,32.3478,32.3251,32.3402,20277.0
2017-05-12 11:20:00,42.85,42.85,42.81,42.82,29770.0,32.3402,32.3402,32.31,32.3176,29770.0
2017-05-12 11:25:00,42.82,42.83,42.8,42.82,20093.0,32.3176,32.3251,32.3025,32.3176,20093.0
2017-05-12 11:30:00,42.82,42.85,42.81,42.82,34756.0,32.3176,32.3402,32.31,32.3176,34756.0
2017-05-12 11:35:00,42.82,42.84,42.81,42.83,29027.0,32.3176,32.3327,32.31,32.3251,29027.0
2017-05-12 11:40:00,42.82,42.86,42.81,42.86,25602.0,32.3176,32.3478,32.31,32.3478,25602.0
2017-05-12 11:45:00,42.86,42.88,42.83,42.88,20384.0,32.3478,32.3628,32.3251,32.3628,20384.0
2017-05-12 11:50:00,42.88,42.89,42.86,42.88,22885.0,32.3628,32.3704,32.3478,32.3628,22885.0
2017-05-12 11:55:00,42.88,42.89,42.82,42.83,13048.0,32.3628,32.3704,32.3176,32.3251,13048.0
2017-05-12 12:00:00,42.83,42.84,42.82,42.83,7263.0,32.3251,32.3327,32.3176,32.3251,7263.0
2017-05-12 12:05:00,42.83,42.83,42.78,42.78,18781.0,32.3251,32.3251,32.2874,32.2874,18781.0
2017-05-12 12:10:00,42.79,42.79,42.76,42.77,12257.0,32.2949,32.2949,32.2723,32.2798,12257.0
2017-05-12 12:15:00,42.77,42.81,42.77,42.81,9209.0,32.2798,32.31,32.2798,32.31,9209.0
2017-05-12 12:20:00,42.8,42.81,42.79,42.8,11726.0,32.3025,32.31,32.2949,32.3025,11726.0
2017-05-12 12:25:00,42.8,42.81,42.79,42.8,10804.0,32.3025,32.31,32.2949,32.3025,10804.0
2017-05-12 12:30:00,42.8,42.82,42.8,42.8,6660.0,32.3025,32.3176,32.3025,32.3025,6660.0
2017-05-12 12:35:00,42.8,42.81,42.78,42.79,11884.0,32.3025,32.31,32.2874,32.2949,11884.0
2017-05-12 12:40:00,42.8,42.8,42.73,42.74,16931.0,32.3025,32.3025,32.2496,32.2572,16931.0
2017-05-12 12:45:00,42.75,42.77,42.74,42.76,14527.0,32.2647,32.2798,32.2572,32.2723,14527.0
2017-05-12 12:50:00,42.75,42.76,42.71,42.73,16895.0,32.2647,32.2723,32.2345,32.2496,16895.0
2017-05-12 12:55:00,42.74,42.74,42.71,42.72,8778.0,32.2572,32.2572,32.2345,32.2421,8778.0
2017-05-12 13:00:00,42.72,42.73,42.7,42.71,10735.0,32.2421,32.2496,32.227,32.2345,10735.0
2017-05-12 13:05:00,42.71,42.71,42.66,42.66,16357.0,32.2345,32.2345,32.1968,32.1968,16357.0
2017-05-12 13:10:00,42.66,42.67,42.64,42.65,11172.0,32.1968,32.2044,32.1817,32.1893,11172.0
2017-05-12 13:15:00,42.64,42.69,42.64,42.69,22038.0,32.1817,32.2194,32.1817,32.2194,22038.0
2017-05-12 13:20:00,42.69,42.71,42.69,42.69,31650.0,32.2194,32.2345,32.2194,32.2194,31650.0
2017-05-12 13:25:00,42.7,42.71,42.69,42.69,21913.0,32.227,32.2345,32.2194,32.2194,21913.0
2017-05-12 13:30:00,42.68,42.69,42.66,42.66,17353.0,32.2119,32.2194,32.1968,32.1968,17353.0
2017-05-12 13:35:00,42.66,42.69,42.65,42.69,20657.0,32.1968,32.2194,32.1893,32.2194,20657.0
2017-05-12 13:40:00,42.69,42.71,42.67,42.71,16882.0,32.2194,32.2345,32.2044,32.2345,16882.0
2017-05-12 13:45:00,42.71,42.71,42.68,42.68,17906.0,32.2345,32.2345,32.2119,32.2119,17906.0
2017-05-12 13:50:00,42.68,42.69,42.67,42.68,17806.0,32.2119,32.2194,32.2044,32.2119,17806.0
2017-05-12 13:55:00,42.68,42.69,42.65,42.68,23763.0,32.2119,32.2194,32.1893,32.2119,23763.0
2017-05-12 14:00:00,42.68,42.68,42.65,42.66,13835.0,32.2119,32.2119,32.1893,32.1968,13835.0
2017-05-12 14:05:00,42.66,42.77,42.66,42.77,63196.0,32.1968,32.2798,32.1968,32.2798,63196.0
2017-05-12 14:10:00,42.77,42.81,42.76,42.78,25934.0,32.2798,32.31,32.2723,32.2874,25934.0
2017-05-12 14:15:00,42.77,42.78,42.74,42.76,20492.0,32.2798,32.2874,32.2572,32.2723,20492.0
2017-05-12 14:20:00,42.75,42.76,42.73,42.73,9585.0,32.2647,32.2723,32.2496,32.2496,9585.0
2017-05-12 14:25:00,42.73,42.74,42.7,42.7,24001.0,32.2496,32.2572,32.227,32.227,24001.0
2017-05-12 14:30:00,42.71,42.73,42.69,42.73,27357.0,32.2345,32.2496,32.2194,32.2496,27357.0
2017-05-12 14:35:00,42.73,42.76,42.73,42.73,17852.0,32.2496,32.2723,32.2496,32.2496,17852.0
2017-05-12 14:40:00,42.74,42.79,42.73,42.77,27289.0,32.2572,32.2949,32.2496,32.2798,27289.0
2017-05-12 14:45:00,42.77,42.79,42.75,42.76,32606.0,32.2798,32.2949,32.2647,32.2723,32606.0
2017-05-12 14:50:00,42.76,42.77,42.73,42.74,20276.0,32.2723,32.2798,32.2496,32.2572,20276.0
2017-05-12 14:55:00,42.74,42.74,42.69,42.7,21391.0,32.2572,32.2572,32.2194,32.227,21391.0
2017-05-12 15:00:00,42.7,42.74,42.69,42.74,24206.0,32.227,32.2572,32.2194,32.2572,24206.0
2017-05-12 15:05:00,42.74,42.76,42.72,42.73,34001.0,32.2572,32.2723,32.2421,32.2496,34001.0
2017-05-12 15:10:00,42.73,42.74,42.72,42.73,15183.0,32.2496,32.2572,32.2421,32.2496,15183.0
2017-05-12 15:15:00,42.73,42.74,42.72,42.73,35054.0,32.2496,32.2572,32.2421,32.2496,35054.0
2017-05-12 15:20:00,42.74,42.76,42.73,42.76,30878.0,32.2572,32.2723,32.2496,32.2723,30878.0
2017-05-12 15:25:00,42.76,42.76,42.71,42.72,32638.0,32.2723,32.2723,32.2345,32.2421,32638.0
2017-05-12 15:30:00,42.72,42.73,42.7,42.73,38120.0,32.2421,32.2496,32.227,32.2496,38120.0
2017-05-12 15:35:00,42.73,42.75,42.72,42.75,32777.0,32.2496,32.2647,32.2421,32.2647,32777.0
2017-05-12 15:40:00,42.75,42.79,42.75,42.77,75634.0,32.2647,32.2949,32.2647,32.2798,75634.0
2017-05-12 15:45:00,42.77,42.78,42.71,42.75,78324.0,32.2798,32.2874,32.2345,32.2647,78324.0
2017-05-12 15:50:00,42.75,42.77,42.74,42.75,85245.0,32.2647,32.2798,32.2572,32.2647,85245.0
2017-05-12 15:55:00,42.76,42.76,42.73,42.76,140108.0,32.2723,32.2723,32.2496,32.2723,140108.0
2017-05-15 09:30:00,42.84,42.91,42.76,42.89,35467.0,32.3327,32.3855,32.2723,32.3704,35467.0
2017-05-15 09:35:00,42.87,42.89,42.83,42.86,9765.0,32.3553,32.3704,32.3251,32.3478,9765.0
2017-05-15 09:40:00,42.87,42.9,42.85,42.86,20028.0,32.3553,32.3779,32.3402,32.3478,20028.0
2017-05-15 09:45:00,42.86,42.9,42.84,42.9,22002.0,32.3478,32.3779,32.3327,32.3779,22002.0
2017-05-15 09:50:00,42.9,43.08,42.89,43.07,50882.0,32.3779,32.5138,32.3704,32.5062,50882.0
2017-05-15 09:55:00,43.06,43.14,43.06,43.09,28614.0,32.4987,32.5591,32.4987,32.5213,28614.0
2017-05-15 10:00:00,43.09,43.12,42.98,43.0,53296.0,32.5213,32.544,32.4383,32.4534,53296.0
2017-05-15 10:05:00,43.0,43.08,42.98,43.04,37046.0,32.4534,32.5138,32.4383,32.4836,37046.0
2017-05-15 10:10:00,43.04,43.06,42.93,42.95,49822.0,32.4836,32.4987,32.4006,32.4157,49822.0
2017-05-15 10:15:00,42.95,42.97,42.91,42.93,39809.0,32.4157,32.4308,32.3855,32.4006,39809.0
2017-05-15 10:20:00,42.93,42.93,42.84,42.89,41275.0,32.4006,32.4006,32.3327,32.3704,41275.0
2017-05-15 10:25:00,42.89,42.94,42.89,42.93,22234.0,32.3704,32.4081,32.3704,32.4006,22234.0
2017-05-15 10:30:00,42.92,42.99,42.89,42.98,19976.0,32.393,32.4459,32.3704,32.4383,19976.0
2017-05-15 10:35:00,42.97,42.98,42.94,42.94,29834.0,32.4308,32.4383,32.4081,32.4081,29834.0
2017-05-15 10:40:00,42.94,42.96,42.89,42.89,24695.0,32.4081,32.4232,32.3704,32.3704,24695.0
2017-05-15 10:45:00,42.9,42.94,42.89,42.94,31152.0,32.3779,32.4081,32.3704,32.4081,31152.0
2017-05-15 10:50:00,42.94,42.98,42.93,42.96,47448.0,32.4081,32.4383,32.4006,32.4232,47448.0
2017-05-15 10:55:00,42.96,42.97,42.94,42.96,25598.0,32.4232,32.4308,32.4081,32.4232,25598.0
2017-05-15 11:00:00,42.96,42.96,42.92,42.93,23056.0,32.4232,32.4232,32.393,32.4006,23056.0
2017-05-15 11:05:00,42.93,42.96,42.92,42.95,79680.0,32.4006,32.4232,32.393,32.4157,79680.0
2017-05-15 11:10:00,42.96,43.01,42.95,43.0,58198.0,32.4232,32.461,32.4157,32.4534,58198.0
2017-05-15 11:15:00,43.0,43.01,42.98,43.01,54063.0,32.4534,32.461,32.4383,32.461,54063.0
2017-05-15 11:20:00,43.01,43.04,43.0,43.02,34108.0,32.461,32.4836,32.4534,32.4685,34108.0
2017-05-15 11:25:00,43.02,43.03,42.98,42.99,45368.0,32.4685,32.4761,32.4383,32.4459,45368.0
2017-05-15 11:30:00,42.99,43.0,42.96,42.98,92873.0,32.4459,32.4534,32.4232,32.4383,92873.0
2017-05-15 11:35:00,43.0,43.08,42.99,43.05,331054.0,32.4534,32.5138,32.4459,32.4912,331054.0
2017-05-15 11:40:00,43.05,43.11,43.04,43.07,89976.0,32.4912,32.5364,32.4836,32.5062,89976.0
2017-05-15 11:45:00,43.06,43.09,43.06,43.07,30945.0,32.4987,32.5213,32.4987,32.5062,30945.0
2017-05-15 11:50:00,43.07,43.07,43.01,43.02,60099.0,32.5062,32.5062,32.461,32.4685,60099.0
2017-05-15 11:55:00,43.02,43.1,43.0,43.1,42765.0,32.4685,32.5289,32.4534,32.5289,42765.0
2017-05-15 12:00:00,43.1,43.13,43.09,43.12,60554.0,32.5289,32.5515,32.5213,32.544,60554.0
2017-05-15 12:05:00,43.11,43.12,43.07,43.07,12583.0,32.5364,32.544,32.5062,32.5062,12583.0
2017-05-15 12:10:00,43.06,43.07,43.05,43.05,10923.0,32.4987,32.5062,32.4912,32.4912,10923.0
2017-05-15 12:15:00,43.05,43.05,43.03,43.03,10895.0,32.4912,32.4912,32.4761,32.4761,10895.0
2017-05-15 12:20:00,43.03,43.04,43.02,43.04,23651.0,32.4761,32.4836,32.4685,32.4836,23651.0
2017-05-15 12:25:00,43.04,43.05,43.03,43.03,28406.0,32.4836,32.4912,32.4761,32.4761,28406.0
2017-05-15 12:30:00,43.04,43.06,43.03,43.04,24610.0,32.4836,32.4987,32.4761,32.4836,24610.0
2017-05-15 12:35:00,43.04,43.05,43.04,43.04,7029.0,32.4836,32.4912,32.4836,32.4836,7029.0
2017-05-15 12:40:00,43.04,43.05,43.01,43.01,19248.0,32.4836,32.4912,32.461,32.461,19248.0
2017-05-15 12:45:00,43.01,43.02,42.97,42.98,24920.0,32.461,32.4685,32.4308,32.4383,24920.0
2017-05-15 12:50:00,42.98,42.99,42.96,42.97,23839.0,32.4383,32.4459,32.4232,32.4308,23839.0
2017-05-15 12:55:00,42.97,42.97,42.93,42.93,11742.0,32.4308,32.4308,32.4006,32.4006,11742.0
2017-05-15 13:00:00,42.94,42.94,42.92,42.94,11635.0,32.4081,32.4081,32.393,32.4081,11635.0
2017-05-15 13:05:00,42.94,42.94,42.91,42.93,24743.0,32.4081,32.4081,32.3855,32.4006,24743.0
2017-05-15 13:10:00,42.93,42.98,42.92,42.97,31704.0,32.4006,32.4383,32.393,32.4308,31704.0
2017-05-15 13:15:00,42.96,42.97,42.94,42.94,19293.0,32.4232,32.4308,32.4081,32.4081,19293.0
2017-05-15 13:20:00,42.95,42.98,42.94,42.98,15500.0,32.4157,32.4383,32.4081,32.4383,15500.0
2017-05-15 13:25:00,42.98,43.0,42.97,43.0,18726.0,32.4383,32.4534,32.4308,32.4534,18726.0
2017-05-15 13:30:00,43.0,43.03,42.98,43.03,28857.0,32.4534,32.4761,32.4383,32.4761,28857.0
2017-05-15 13:35:00,43.03,43.05,43.02,43.05,25209.0,32.4761,32.4912,32.4685,32.4912,25209.0
2017-05-15 13:40:00,43.05,43.08,43.04,43.05,28055.0,32.4912,32.5138,32.4836,32.4912,28055.0
2017-05-15 13:45:00,43.05,43.06,43.04,43.05,28868.0,32.4912,32.4987,32.4836,32.4912,28868.0
2017-05-15 13:50:00,43.05,43.06,43.04,43.05,25875.0,32.4912,32.4987,32.4836,32.4912,25875.0
2017-05-15 13:55:00,43.05,43.06,43.02,43.05,29812.0,32.4912,32.4987,32.4685,32.4912,29812.0
2017-05-15 14:00:00,43.05,43.07,43.05,43.07,18691.0,32.4912,32.5062,32.4912,32.5062,18691.0
2017-05-15 14:05:00,43.07,43.1,43.06,43.08,30862.0,32.5062,32.5289,32.4987,32.5138,30862.0
2017-05-15 14:10:00,43.08,43.09,43.06,43.08,28028.0,32.5138,32.5213,32.4987,32.5138,28028.0
2017-05-15 14:15:00,43.09,43.09,43.05,43.07,22022.0,32.5213,32.5213,32.4912,32.5062,22022.0
2017-05-15 14:20:00,43.07,43.07,43.03,43.05,37367.0,32.5062,32.5062,32.4761,32.4912,37367.0
2017-05-15 14:25:00,43.05,43.06,43.04,43.05,22768.0,32.4912,32.4987,32.4836,32.4912,22768.0
2017-05-15 14:30:00,43.06,43.06,43.04,43.05,8904.0,32.4987,32.4987,32.4836,32.4912,8904.0
2017-05-15 14:35:00,43.04,43.05,43.02,43.04,20807.0,32.4836,32.4912,32.4685,32.4836,20807.0
2017-05-15 14:40:00,43.05,43.05,43.04,43.05,11450.0,32.4912,32.4912,32.4836,32.4912,11450.0
2017-05-15 14:45:00,43.04,43.05,43.03,43.05,11986.0,32.4836,32.4912,32.4761,32.4912,11986.0
2017-05-15 14:50:00,43.05,43.05,43.01,43.02,21190.0,32.4912,32.4912,32.461,32.4685,21190.0
2017-05-15 14:55:00,43.02,43.05,43.01,43.04,36115.0,32.4685,32.4912,32.461,32.4836,36115.0
2017-05-15 15:00:00,43.03,43.05,43.03,43.05,13459.0,32.4761,32.4912,32.4761,32.4912,13459.0
2017-05-15 15:05:00,43.05,43.05,43.0,43.02,50015.0,32.4912,32.4912,32.4534,32.4685,50015.0
2017-05-15 15:10:00,43.02,43.03,43.0,43.01,26980.0,32.4685,32.4761,32.4534,32.461,26980.0
2017-05-15 15:15:00,43.01,43.02,43.0,43.01,26802.0,32.461,32.4685,32.4534,32.461,26802.0
2017-05-15 15:20:00,43.01,43.02,42.99,43.02,51631.0,32.461,32.4685,32.4459,32.4685,51631.0
2017-05-15 15:25:00,43.02,43.03,43.02,43.03,35890.0,32.4685,32.4761,32.4685,32.4761,35890.0
2017-05-15 15:30:00,43.03,43.05,43.02,43.05,40057.0,32.4761,32.4912,32.4685,32.4912,40057.0
2017-05-15 15:35:00,43.05,43.07,43.04,43.07,205921.0,32.4912,32.5062,32.4836,32.5062,205921.0
2017-05-15 15:40:00,43.07,43.08,43.05,43.08,48706.0,32.5062,32.5138,32.4912,32.5138,48706.0
2017-05-15 15:45:00,43.08,43.12,43.08,43.12,96887.0,32.5138,32.544,32.5138,32.544,96887.0
2017-05-15 15:50:00,43.12,43.13,43.09,43.13,208463.0,32.544,32.5515,32.5213,32.5515,208463.0
2017-05-15 15:55:00,43.13,43.13,43.03,43.04,456836.0,32.5515,32.5515,32.4761,32.4836,456836.0
2017-05-16 09:30:00,43.11,43.21,43.11,43.12,31735.0,32.5364,32.6119,32.5364,32.544,31735.0
2017-05-16 09:35:00,43.1,43.28,43.1,43.27,35214.0,32.5289,32.6647,32.5289,32.6572,35214.0
2017-05-16 09:40:00,43.26,43.27,43.19,43.2,150377.0,32.6496,32.6572,32.5968,32.6044,150377.0
2017-05-16 09:45:00,43.2,43.2,43.09,43.1,39752.0,32.6044,32.6044,32.5213,32.5289,39752.0
2017-05-16 09:50:00,43.09,43.09,43.0,43.02,23542.0,32.5213,32.5213,32.4534,32.4685,23542.0
2017-05-16 09:55:00,43.02,43.06,43.01,43.02,30115.0,32.4685,32.4987,32.461,32.4685,30115.0
2017-05-16 10:00:00,43.03,43.06,42.95,42.97,42721.0,32.4761,32.4987,32.4157,32.4308,42721.0
2017-05-16 10:05:00,42.97,42.99,42.93,42.99,52739.0,32.4308,32.4459,32.4006,32.4459,52739.0
2017-05-16 10:10:00,42.99,43.01,42.97,42.99,26083.0,32.4459,32.461,32.4308,32.4459,26083.0
2017-05-16 10:15:00,43.0,43.07,42.99,43.06,44953.0,32.4534,32.5062,32.4459,32.4987,44953.0
2017-05-16 10:20:00,43.05,43.1,43.05,43.08,32355.0,32.4912,32.5289,32.4912,32.5138,32355.0
2017-05-16 10:25:00,43.08,43.1,43.05,43.06,19886.0,32.5138,32.5289,32.4912,32.4987,19886.0
2017-05-16 10:30:00,43.06,43.1,43.05,43.08,25823.0,32.4987,32.5289,32.4912,32.5138,25823.0
2017-05-16 10:35:00,43.08,43.1,43.06,43.08,14437.0,32.5138,32.5289,32.4987,32.5138,14437.0
2017-05-16 10:40:00,43.09,43.12,43.08,43.08,111956.0,32.5213,32.544,32.5138,32.5138,111956.0
2017-05-16 10:45:00,43.08,43.1,43.07,43.1,59832.0,32.5138,32.5289,32.5062,32.5289,59832.0
2017-05-16 10:50:00,43.1,43.17,43.1,43.13,136630.0,32.5289,32.5817,32.5289,32.5515,136630.0
2017-05-16 10:55:00,43.14,43.15,43.11,43.13,26804.0,32.5591,32.5666,32.5364,32.5515,26804.0
2017-05-16 11:00:00,43.13,43.14,43.11,43.12,41256.0,32.5515,32.5591,32.5364,32.544,41256.0
2017-05-16 11:05:00,43.13,43.13,43.09,43.1,28496.0,32.5515,32.5515,32.5213,32.5289,28496.0
2017-05-16 11:10:00,43.09,43.12,43.09,43.12,23522.0,32.5213,32.544,32.5213,32.544,23522.0
2017-05-16 11:15:00,43.11,43.12,43.1,43.12,25842.0,32.5364,32.544,32.5289,32.544,25842.0
2017-05-16 11:20:00,43.12,43.17,43.11,43.17,25191.0,32.544,32.5817,32.5364,32.5817,25191.0
2017-05-16 11:25:00,43.17,43.2,43.16,43.2,14942.0,32.5817,32.6044,32.5742,32.6044,14942.0
2017-05-16 11:30:00,43.2,43.22,43.19,43.22,46078.0,32.6044,32.6195,32.5968,32.6195,46078.0
2017-05-16 11:35:00,43.21,43.25,43.21,43.23,81231.0,32.6119,32.6421,32.6119,32.627,81231.0
2017-05-16 11:40:00,43.23,43.23,43.19,43.2,21926.0,32.627,32.627,32.5968,32.6044,21926.0
2017-05-16 11:45:00,43.19,43.2,43.18,43.19,19790.0,32.5968,32.6044,32.5893,32.5968,19790.0
2017-05-16 11:50:00,43.19,43.2,43.17,43.2,26976.0,32.5968,32.6044,32.5817,32.6044,26976.0
2017-05-16 11:55:00,43.2,43.26,43.19,43.26,50993.0,32.6044,32.6496,32.5968,32.6496,50993.0
2017-05-16 12:00:00,43.26,43.26,43.23,43.24,20609.0,32.6496,32.6496,32.627,32.6346,20609.0
2017-05-16 12:05:00,43.24,43.27,43.23,43.25,19302.0,32.6346,32.6572,32.627,32.6421,19302.0
2017-05-16 12:10:00,43.26,43.26,43.23,43.24,26696.0,32.6496,32.6496,32.627,32.6346,26696.0
2017-05-16 12:15:00,43.23,43.24,43.22,43.23,18211.0,32.627,32.6346,32.6195,32.627,18211.0
2017-05-16 12:20:00,43.23,43.24,43.22,43.23,7357.0,32.627,32.6346,32.6195,32.627,7357.0
2017-05-16 12:25:00,43.23,43.23,43.16,43.16,19922.0,32.627,32.627,32.5742,32.5742,19922.0
2017-05-16 12:30:00,43.16,43.17,43.12,43.14,31079.0,32.5742,32.5817,32.544,32.5591,31079.0
2017-05-16 12:35:00,43.14,43.14,43.11,43.12,12207.0,32.5591,32.5591,32.5364,32.544,12207.0
2017-05-16 12:40:00,43.12,43.13,43.09,43.13,14490.0,32.544,32.5515,32.5213,32.5515,14490.0
2017-05-16 12:45:00,43.13,43.14,43.11,43.13,12245.0,32.5515,32.5591,32.5364,32.5515,12245.0
2017-05-16 12:50:00,43.14,43.17,43.13,43.16,13655.0,32.5591,32.5817,32.5515,32.5742,13655.0
2017-05-16 12:55:00,43.16,43.17,43.14,43.14,11250.0,32.5742,32.5817,32.5591,32.5591,11250.0
2017-05-16 13:00:00,43.15,43.15,43.13,43.14,12446.0,32.5666,32.5666,32.5515,32.5591,12446.0
2017-05-16 13:05:00,43.14,43.15,43.12,43.13,13011.0,32.5591,32.5666,32.544,32.5515,13011.0
2017-05-16 13:10:00,43.14,43.15,43.11,43.15,9949.0,32.5591,32.5666,32.5364,32.5666,9949.0
2017-05-16 13:15:00,43.14,43.15,43.12,43.12,10228.0,32.5591,32.5666,32.544,32.544,10228.0
2017-05-16 13:20:00,43.12,43.14,43.12,43.12,10934.0,32.544,32.5591,32.544,32.544,10934.0
2017-05-16 13:25:00,43.12,43.14,43.1,43.11,15914.0,32.544,32.5591,32.5289,32.5364,15914.0
2017-05-16 13:30:00,43.11,43.11,43.09,43.09,7355.0,32.5364,32.5364,32.5213,32.5213,7355.0
2017-05-16 13:35:00,43.09,43.13,43.09,43.13,16122.0,32.5213,32.5515,32.5213,32.5515,16122.0
2017-05-16 13:40:00,43.13,43.16,43.12,43.14,43710.0,32.5515,32.5742,32.544,32.5591,43710.0
2017-05-16 13:45:00,43.15,43.16,43.14,43.16,8221.0,32.5666,32.5742,32.5591,32.5742,8221.0
2017-05-16 13:50:00,43.16,43.16,43.14,43.16,15367.0,32.5742,32.5742,32.5591,32.5742,15367.0
2017-05-16 13:55:00,43.16,43.16,43.13,43.13,17828.0,32.5742,32.5742,32.5515,32.5515,17828.0
2017-05-16 14:00:00,43.13,43.15,43.13,43.15,19134.0,32.5515,32.5666,32.5515,32.5666,19134.0
2017-05-16 14:05:00,43.15,43.15,43.13,43.14,19490.0,32.5666,32.5666,32.5515,32.5591,19490.0
2017-05-16 14:10:00,43.13,43.14,43.12,43.14,38458.0,32.5515,32.5591,32.544,32.5591,38458.0
2017-05-16 14:15:00,43.13,43.16,43.13,43.16,14219.0,32.5515,32.5742,32.5515,32.5742,14219.0
2017-05-16 14:20:00,43.16,43.17,43.15,43.16,34696.0,32.5742,32.5817,32.5666,32.5742,34696.0
2017-05-16 14:25:00,43.15,43.16,43.13,43.13,28907.0,32.5666,32.5742,32.5515,32.5515,28907.0
2017-05-16 14:30:00,43.13,43.13,43.12,43.13,12216.0,32.5515,32.5515,32.544,32.5515,12216.0
2017-05-16 14:35:00,43.12,43.13,43.12,43.12,13365.0,32.544,32.5515,32.544,32.544,13365.0
2017-05-16 14:40:00,43.12,43.13,43.11,43.13,30012.0,32.544,32.5515,32.5364,32.5515,30012.0
2017-05-16 14:45:00,43.13,43.13,43.11,43.13,21284.0,32.5515,32.5515,32.5364,32.5515,21284.0
2017-05-16 14:50:00,43.13,43.15,43.12,43.13,33606.0,32.5515,32.5666,32.544,32.5515,33606.0
2017-05-16 14:55:00,43.12,43.14,43.12,43.12,29933.0,32.544,32.5591,32.544,32.544,29933.0
2017-05-16 15:00:00,43.13,43.14,43.11,43.14,58997.0,32.5515,32.5591,32.5364,32.5591,58997.0
2017-05-16 15:05:00,43.14,43.15,43.12,43.13,59175.0,32.5591,32.5666,32.544,32.5515,59175.0
2017-05-16 15:10:00,43.13,43.13,43.12,43.13,17188.0,32.5515,32.5515,32.544,32.5515,17188.0
2017-05-16 15:15:00,43.13,43.14,43.11,43.13,42567.0,32.5515,32.5591,32.5364,32.5515,42567.0
2017-05-16 15:20:00,43.13,43.2,43.12,43.2,59533.0,32.5515,32.6044,32.544,32.6044,59533.0
2017-05-16 15:25:00,43.2,43.2,43.18,43.19,38852.0,32.6044,32.6044,32.5893,32.5968,38852.0
2017-05-16 15:30:00,43.19,43.21,43.19,43.21,51764.0,32.5968,32.6119,32.5968,32.6119,51764.0
2017-05-16 15:35:00,43.21,43.25,43.2,43.23,132695.0,32.6119,32.6421,32.6044,32.627,132695.0
2017-05-16 15:40:00,43.23,43.25,43.19,43.19,99090.0,32.627,32.6421,32.5968,32.5968,99090.0
2017-05-16 15:45:00,43.2,43.2,43.13,43.14,150884.0,32.6044,32.6044,32.5515,32.5591,150884.0
2017-05-16 15:50:00,43.13,43.17,43.13,43.14,149193.0,32.5515,32.5817,32.5515,32.5591,149193.0
2017-05-16 15:55:00,43.14,43.15,43.07,43.09,346921.0,32.5591,32.5666,32.5062,32.5213,346921.0
2017-05-17 09:30:00,43.23,43.32,43.15,43.23,51267.0,32.627,32.6949,32.5666,32.627,51267.0
2017-05-17 09:35:00,43.22,43.28,43.2,43.27,38067.0,32.6195,32.6647,32.6044,32.6572,38067.0
2017-05-17 09:40:00,43.28,43.32,43.25,43.31,42720.0,32.6647,32.6949,32.6421,32.6874,42720.0
2017-05-17 09:45:00,43.31,43.32,43.25,43.25,31125.0,32.6874,32.6949,32.6421,32.6421,31125.0
2017-05-17 09:50:00,43.25,43.3,43.22,43.22,14449.0,32.6421,32.6798,32.6195,32.6195,14449.0
2017-05-17 09:55:00,43.22,43.23,43.15,43.16,32508.0,32.6195,32.627,32.5666,32.5742,32508.0
2017-05-17 10:00:00,43.16,43.16,43.07,43.11,30113.0,32.5742,32.5742,32.5062,32.5364,30113.0
2017-05-17 10:05:00,43.11,43.13,43.1,43.12,22394.0,32.5364,32.5515,32.5289,32.544,22394.0
2017-05-17 10:10:00,43.11,43.17,43.11,43.15,25198.0,32.5364,32.5817,32.5364,32.5666,25198.0
2017-05-17 10:15:00,43.16,43.22,43.15,43.22,39279.0,32.5742,32.6195,32.5666,32.6195,39279.0
2017-05-17 10:20:00,43.22,43.29,43.21,43.29,70027.0,32.6195,32.6723,32.6119,32.6723,70027.0
2017-05-17 10:25:00,43.29,43.34,43.28,43.31,40877.0,32.6723,32.71,32.6647,32.6874,40877.0
2017-05-17 10:30:00,43.31,43.38,43.3,43.38,32753.0,32.6874,32.7402,32.6798,32.7402,32753.0
2017-05-17 10:35:00,43.38,43.47,43.37,43.46,58404.0,32.7402,32.8081,32.7327,32.8006,58404.0
2017-05-17 10:40:00,43.46,43.55,43.45,43.54,69516.0,32.8006,32.8685,32.793,32.861,69516.0
2017-05-17 10:45:00,43.54,43.61,43.54,43.59,63311.0,32.861,32.9138,32.861,32.8987,63311.0
2017-05-17 10:50:00,43.58,43.61,43.55,43.6,51976.0,32.8912,32.9138,32.8685,32.9063,51976.0
2017-05-17 10:55:00,43.6,43.7,43.6,43.69,67493.0,32.9063,32.9817,32.9063,32.9742,67493.0
2017-05-17 11:00:00,43.68,43.75,43.64,43.75,65720.0,32.9666,33.0195,32.9364,33.0195,65720.0
2017-05-17 11:05:00,43.75,43.77,43.72,43.76,46520.0,33.0195,33.0346,32.9968,33.027,46520.0
2017-05-17 11:10:00,43.76,43.77,43.69,43.76,39952.0,33.027,33.0346,32.9742,33.027,39952.0
2017-05-17 11:15:00,43.76,43.76,43.71,43.71,21904.0,33.027,33.027,32.9893,32.9893,21904.0
2017-05-17 11:20:00,43.7,43.7,43.66,43.69,14871.0,32.9817,32.9817,32.9515,32.9742,14871.0
2017-05-17 11:25:00,43.68,43.7,43.65,43.65,19225.0,32.9666,32.9817,32.944,32.944,19225.0
2017-05-17 11:30:00,43.65,43.68,43.63,43.67,19624.0,32.944,32.9666,32.9289,32.9591,19624.0
2017-05-17 11:35:00,43.67,43.7,43.66,43.7,13135.0,32.9591,32.9817,32.9515,32.9817,13135.0
2017-05-17 11:40:00,43.7,43.71,43.66,43.68,23159.0,32.9817,32.9893,32.9515,32.9666,23159.0
2017-05-17 11:45:00,43.68,43.68,43.64,43.66,25909.0,32.9666,32.9666,32.9364,32.9515,25909.0
2017-05-17 11:50:00,43.66,43.67,43.63,43.64,17046.0,32.9515,32.9591,32.9289,32.9364,17046.0
2017-05-17 11:55:00,43.64,43.64,43.62,43.64,13469.0,32.9364,32.9364,32.9213,32.9364,13469.0
2017-05-17 12:00:00,43.64,43.65,43.62,43.63,15783.0,32.9364,32.944,32.9213,32.9289,15783.0
2017-05-17 12:05:00,43.64,43.65,43.62,43.62,19975.0,32.9364,32.944,32.9213,32.9213,19975.0
2017-05-17 12:10:00,43.63,43.63,43.6,43.61,12159.0,32.9289,32.9289,32.9063,32.9138,12159.0
2017-05-17 12:15:00,43.61,43.63,43.6,43.62,16079.0,32.9138,32.9289,32.9063,32.9213,16079.0
2017-05-17 12:20:00,43.62,43.63,43.61,43.62,20419.0,32.9213,32.9289,32.9138,32.9213,20419.0
2017-05-17 12:25:00,43.63,43.65,43.62,43.64,21473.0,32.9289,32.944,32.9213,32.9364,21473.0
2017-05-17 12:30:00,43.64,43.64,43.61,43.62,13516.0,32.9364,32.9364,32.9138,32.9213,13516.0
2017-05-17 12:35:00,43.62,43.66,43.62,43.62,25608.0,32.9213,32.9515,32.9213,32.9213,25608.0
2017-05-17 12:40:00,43.62,43.63,43.59,43.59,22783.0,32.9213,32.9289,32.8987,32.8987,22783.0
2017-05-17 12:45:00,43.59,43.59,43.54,43.55,24112.0,32.8987,32.8987,32.861,32.8685,24112.0
2017-05-17 12:50:00,43.56,43.56,43.51,43.51,44574.0,32.8761,32.8761,32.8383,32.8383,44574.0
2017-05-17 12:55:00,43.51,43.53,43.47,43.48,11253.0,32.8383,32.8534,32.8081,32.8157,11253.0
2017-05-17 13:00:00,43.48,43.48,43.45,43.46,27122.0,32.8157,32.8157,32.793,32.8006,27122.0
2017-05-17 13:05:00,43.46,43.51,43.46,43.51,16188.0,32.8006,32.8383,32.8006,32.8383,16188.0
2017-05-17 13:10:00,43.51,43.52,43.49,43.51,16132.0,32.8383,32.8459,32.8232,32.8383,16132.0
2017-05-17 13:15:00,43.51,43.51,43.48,43.48,12480.0,32.8383,32.8383,32.8157,32.8157,12480.0
2017-05-17 13:20:00,43.47,43.52,43.46,43.52,30525.0,32.8081,32.8459,32.8006,32.8459,30525.0
2017-05-17 13:25:00,43.52,43.57,43.51,43.57,17384.0,32.8459,32.8836,32.8383,32.8836,17384.0
2017-05-17 13:30:00,43.57,43.57,43.55,43.56,31691.0,32.8836,32.8836,32.8685,32.8761,31691.0
2017-05-17 13:35:00,43.57,43.57,43.53,43.54,35357.0,32.8836,32.8836,32.8534,32.861,35357.0
2017-05-17 13:40:00,43.54,43.56,43.52,43.54,31490.0,32.861,32.8761,32.8459,32.861,31490.0
2017-05-17 13:45:00,43.54,43.59,43.53,43.58,26431.0,32.861,32.8987,32.8534,32.8912,26431.0
2017-05-17 13:50:00,43.59,43.62,43.58,43.62,12313.0,32.8987,32.9213,32.8912,32.9213,12313.0
2017-05-17 13:55:00,43.61,43.62,43.58,43.59,31389.0,32.9138,32.9213,32.8912,32.8987,31389.0
2017-05-17 14:00:00,43.58,43.63,43.56,43.63,33447.0,32.8912,32.9289,32.8761,32.9289,33447.0
2017-05-17 14:05:00,43.63,43.63,43.61,43.61,16392.0,32.9289,32.9289,32.9138,32.9138,16392.0
2017-05-17 14:10:00,43.61,43.7,43.58,43.7,69982.0,32.9138,32.9817,32.8912,32.9817,69982.0
2017-05-17 14:15:00,43.69,43.85,43.68,43.84,136440.0,32.9742,33.0949,32.9666,33.0874,136440.0
2017-05-17 14:20:00,43.84,43.85,43.78,43.79,50099.0,33.0874,33.0949,33.0421,33.0497,50099.0
2017-05-17 14:25:00,43.79,43.86,43.79,43.8,43930.0,33.0497,33.1025,33.0497,33.0572,43930.0
2017-05-17 14:30:00,43.8,43.89,43.8,43.84,46863.0,33.0572,33.1251,33.0572,33.0874,46863.0
2017-05-17 14:35:00,43.84,43.86,43.82,43.83,50871.0,33.0874,33.1025,33.0723,33.0798,50871.0
2017-05-17 14:40:00,43.83,43.87,43.8,43.81,32746.0,33.0798,33.11,33.0572,33.0647,32746.0
2017-05-17 14:45:00,43.82,43.9,43.81,43.86,35688.0,33.0723,33.1327,33.0647,33.1025,35688.0
2017-05-17 14:50:00,43.86,43.88,43.84,43.86,38198.0,33.1025,33.1176,33.0874,33.1025,38198.0
2017-05-17 14:55:00,43.84,43.85,43.81,43.83,45299.0,33.0874,33.0949,33.0647,33.0798,45299.0
2017-05-17 15:00:00,43.83,43.84,43.74,43.76,62014.0,33.0798,33.0874,33.0119,33.027,62014.0
2017-05-17 15:05:00,43.76,43.79,43.72,43.72,43398.0,33.027,33.0497,32.9968,32.9968,43398.0
2017-05-17 15:10:00,43.73,43.77,43.7,43.74,51840.0,33.0044,33.0346,32.9817,33.0119,51840.0
2017-05-17 15:15:00,43.74,43.75,43.68,43.75,36160.0,33.0119,33.0195,32.9666,33.0195,36160.0
2017-05-17 15:20:00,43.75,43.75,43.68,43.69,43023.0,33.0195,33.0195,32.9666,32.9742,43023.0
2017-05-17 15:25:00,43.69,43.74,43.68,43.71,74703.0,32.9742,33.0119,32.9666,32.9893,74703.0
2017-05-17 15:30:00,43.71,43.79,43.7,43.77,102709.0,32.9893,33.0497,32.9817,33.0346,102709.0
2017-05-17 15:35:00,43.77,43.81,43.74,43.78,183563.0,33.0346,33.0647,33.0119,33.0421,183563.0
2017-05-17 15:40:00,43.78,43.85,43.71,43.84,244154.0,33.0421,33.0949,32.9893,33.0874,244154.0
2017-05-17 15:45:00,43.83,43.84,43.62,43.66,147690.0,33.0798,33.0874,32.9213,32.9515,147690.0
2017-05-17 15:50:00,43.67,43.71,43.64,43.64,173734.0,32.9591,32.9893,32.9364,32.9364,173734.0
2017-05-17 15:55:00,43.65,43.68,43.58,43.64,374573.0,32.944,32.9666,32.8912,32.9364,374573.0
2017-05-18 09:30:00,43.75,44.16,43.66,43.82,55642.0,33.0195,33.3289,32.9515,33.0723,55642.0
2017-05-18 09:35:00,43.82,43.87,43.51,43.51,92167.0,33.0723,33.11,32.8383,32.8383,92167.0
2017-05-18 09:40:00,43.51,43.58,43.45,43.57,44664.0,32.8383,32.8912,32.793,32.8836,44664.0
2017-05-18 09:45:00,43.59,43.6,43.48,43.53,56374.0,32.8987,32.9063,32.8157,32.8534,56374.0
2017-05-18 09:50:00,43.54,43.55,43.47,43.54,28386.0,32.861,32.8685,32.8081,32.861,28386.0
2017-05-18 09:55:00,43.54,43.63,43.49,43.62,53151.0,32.861,32.9289,32.8232,32.9213,53151.0
2017-05-18 10:00:00,43.62,43.63,43.52,43.58,116952.0,32.9213,32.9289,32.8459,32.8912,116952.0
2017-05-18 10:05:00,43.57,43.58,43.44,43.45,40731.0,32.8836,32.8912,32.7855,32.793,40731.0
2017-05-18 10:10:00,43.45,43.49,43.42,43.44,41706.0,32.793,32.8232,32.7704,32.7855,41706.0
2017-05-18 10:15:00,43.44,43.54,43.44,43.53,26884.0,32.7855,32.861,32.7855,32.8534,26884.0
2017-05-18 10:20:00,43.52,43.59,43.47,43.58,71829.0,32.8459,32.8987,32.8081,32.8912,71829.0
2017-05-18 10:25:00,43.58,43.67,43.57,43.63,43802.0,32.8912,32.9591,32.8836,32.9289,43802.0
2017-05-18 10:30:00,43.64,43.64,43.57,43.57,25948.0,32.9364,32.9364,32.8836,32.8836,25948.0
2017-05-18 10:35:00,43.57,43.58,43.55,43.57,27190.0,32.8836,32.8912,32.8685,32.8836,27190.0
2017-05-18 10:40:00,43.57,43.65,43.55,43.56,46043.0,32.8836,32.944,32.8685,32.8761,46043.0
2017-05-18 10:45:00,43.57,43.7,43.57,43.68,29264.0,32.8836,32.9817,32.8836,32.9666,29264.0
2017-05-18 10:50:00,43.68,43.7,43.61,43.68,52181.0,32.9666,32.9817,32.9138,32.9666,52181.0
2017-05-18 10:55:00,43.67,43.67,43.59,43.6,28450.0,32.9591,32.9591,32.8987,32.9063,28450.0
2017-05-18 11:00:00,43.6,43.6,43.54,43.55,238595.0,32.9063,32.9063,32.861,32.8685,238595.0
2017-05-18 11:05:00,43.55,43.6,43.53,43.54,22820.0,32.8685,32.9063,32.8534,32.861,22820.0
2017-05-18 11:10:00,43.54,43.54,43.48,43.52,29365.0,32.861,32.861,32.8157,32.8459,29365.0
2017-05-18 11:15:00,43.52,43.52,43.44,43.44,39740.0,32.8459,32.8459,32.7855,32.7855,39740.0
2017-05-18 11:20:00,43.44,43.49,43.41,43.44,36105.0,32.7855,32.8232,32.7629,32.7855,36105.0
2017-05-18 11:25:00,43.44,43.49,43.43,43.47,24420.0,32.7855,32.8232,32.778,32.8081,24420.0
2017-05-18 11:30:00,43.47,43.49,43.44,43.47,33677.0,32.8081,32.8232,32.7855,32.8081,33677.0
2017-05-18 11:35:00,43.48,43.54,43.47,43.52,42998.0,32.8157,32.861,32.8081,32.8459,42998.0
2017-05-18 11:40:00,43.53,43.56,43.48,43.52,34249.0,32.8534,32.8761,32.8157,32.8459,34249.0
2017-05-18 11:45:00,43.53,43.56,43.51,43.55,28318.0,32.8534,32.8761,32.8383,32.8685,28318.0
2017-05-18 11:50:00,43.54,43.57,43.52,43.57,39352.0,32.861,32.8836,32.8459,32.8836,39352.0
2017-05-18 11:55:00,43.57,43.59,43.54,43.55,17004.0,32.8836,32.8987,32.861,32.8685,17004.0
2017-05-18 12:00:00,43.56,43.58,43.54,43.57,25903.0,32.8761,32.8912,32.861,32.8836,25903.0
2017-05-18 12:05:00,43.57,43.6,43.55,43.59,30362.0,32.8836,32.9063,32.8685,32.8987,30362.0
2017-05-18 12:10:00,43.59,43.6,43.55,43.58,16887.0,32.8987,32.9063,32.8685,32.8912,16887.0
2017-05-18 12:15:00,43.57,43.57,43.56,43.57,7770.0,32.8836,32.8836,32.8761,32.8836,7770.0
2017-05-18 12:20:00,43.56,43.6,43.56,43.58,14357.0,32.8761,32.9063,32.8761,32.8912,14357.0
2017-05-18 12:25:00,43.59,43.6,43.56,43.57,16194.0,32.8987,32.9063,32.8761,32.8836,16194.0
2017-05-18 12:30:00,43.57,43.58,43.56,43.57,10004.0,32.8836,32.8912,32.8761,32.8836,10004.0
2017-05-18 12:35:00,43.57,43.58,43.56,43.58,7957.0,32.8836,32.8912,32.8761,32.8912,7957.0
2017-05-18 12:40:00,43.59,43.6,43.57,43.57,16765.0,32.8987,32.9063,32.8836,32.8836,16765.0
2017-05-18 12:45:00,43.57,43.58,43.56,43.57,11140.0,32.8836,32.8912,32.8761,32.8836,11140.0
2017-05-18 12:50:00,43.57,43.59,43.55,43.55,11517.0,32.8836,32.8987,32.8685,32.8685,11517.0
2017-05-18 12:55:00,43.56,43.58,43.55,43.58,11712.0,32.8761,32.8912,32.8685,32.8912,11712.0
2017-05-18 13:00:00,43.58,43.58,43.56,43.57,9007.0,32.8912,32.8912,32.8761,32.8836,9007.0
2017-05-18 13:05:00,43.57,43.58,43.56,43.57,8955.0,32.8836,32.8912,32.8761,32.8836,8955.0
2017-05-18 13:10:00,43.57,43.58,43.56,43.56,4753.0,32.8836,32.8912,32.8761,32.8761,4753.0
2017-05-18 13:15:00,43.57,43.6,43.54,43.59,21814.0,32.8836,32.9063,32.861,32.8987,21814.0
2017-05-18 13:20:00,43.59,43.6,43.56,43.56,8106.0,32.8987,32.9063,32.8761,32.8761,8106.0
2017-05-18 13:25:00,43.56,43.57,43.54,43.56,9681.0,32.8761,32.8836,32.861,32.8761,9681.0
2017-05-18 13:30:00,43.56,43.57,43.54,43.55,19222.0,32.8761,32.8836,32.861,32.8685,19222.0
2017-05-18 13:35:00,43.54,43.56,43.54,43.55,8250.0,32.861,32.8761,32.861,32.8685,8250.0
2017-05-18 13:40:00,43.55,43.56,43.54,43.56,12909.0,32.8685,32.8761,32.861,32.8761,12909.0
2017-05-18 13:45:00,43.57,43.62,43.56,43.61,18857.0,32.8836,32.9213,32.8761,32.9138,18857.0
2017-05-18 13:50:00,43.61,43.64,43.6,43.64,22751.0,32.9138,32.9364,32.9063,32.9364,22751.0
2017-05-18 13:55:00,43.64,43.68,43.62,43.66,20481.0,32.9364,32.9666,32.9213,32.9515,20481.0
2017-05-18 14:00:00,43.67,43.75,43.67,43.73,22401.0,32.9591,33.0195,32.9591,33.0044,22401.0
2017-05-18 14:05:00,43.73,43.74,43.71,43.73,21037.0,33.0044,33.0119,32.9893,33.0044,21037.0
2017-05-18 14:10:00,43.73,43.79,43.73,43.77,21121.0,33.0044,33.0497,33.0044,33.0346,21121.0
2017-05-18 14:15:00,43.77,43.79,43.76,43.77,17737.0,33.0346,33.0497,33.027,33.0346,17737.0
2017-05-18 14:20:00,43.78,43.79,43.72,43.75,42504.0,33.0421,33.0497,32.9968,33.0195,42504.0
2017-05-18 14:25:00,43.75,43.76,43.73,43.73,12336.0,33.0195,33.027,33.0044,33.0044,12336.0
2017-05-18 14:30:00,43.74,43.77,43.73,43.77,21208.0,33.0119,33.0346,33.0044,33.0346,21208.0
2017-05-18 14:35:00,43.76,43.8,43.74,43.8,42729.0,33.027,33.0572,33.0119,33.0572,42729.0
2017-05-18 14:40:00,43.8,43.87,43.79,43.87,49489.0,33.0572,33.11,33.0497,33.11,49489.0
2017-05-18 14:45:00,43.86,43.9,43.83,43.85,34407.0,33.1025,33.1327,33.0798,33.0949,34407.0
2017-05-18 14:50:00,43.85,43.86,43.8,43.8,19619.0,33.0949,33.1025,33.0572,33.0572,19619.0
2017-05-18 14:55:00,43.8,43.82,43.78,43.81,20380.0,33.0572,33.0723,33.0421,33.0647,20380.0
2017-05-18 15:00:00,43.82,43.83,43.77,43.8,29273.0,33.0723,33.0798,33.0346,33.0572,29273.0
2017-05-18 15:05:00,43.81,43.83,43.75,43.82,36315.0,33.0647,33.0798,33.0195,33.0723,36315.0
2017-05-18 15:10:00,43.82,43.89,43.81,43.83,37029.0,33.0723,33.1251,33.0647,33.0798,37029.0
2017-05-18 15:15:00,43.84,43.85,43.82,43.84,27437.0,33.0874,33.0949,33.0723,33.0874,27437.0
2017-05-18 15:20:00,43.85,43.85,43.8,43.8,32377.0,33.0949,33.0949,33.0572,33.0572,32377.0
2017-05-18 15:25:00,43.8,43.8,43.76,43.79,27124.0,33.0572,33.0572,33.027,33.0497,27124.0
2017-05-18 15:30:00,43.79,43.8,43.74,43.79,47589.0,33.0497,33.0572,33.0119,33.0497,47589.0
2017-05-18 15:35:00,43.79,43.81,43.75,43.81,47170.0,33.0497,33.0647,33.0195,33.0647,47170.0
2017-05-18 15:40:00,43.8,43.81,43.74,43.76,64767.0,33.0572,33.0647,33.0119,33.027,64767.0
2017-05-18 15:45:00,43.76,43.8,43.75,43.79,98595.0,33.027,33.0572,33.0195,33.0497,98595.0
2017-05-18 15:50:00,43.78,43.83,43.77,43.83,115724.0,33.0421,33.0798,33.0346,33.0798,115724.0
2017-05-18 15:55:00,43.83,43.85,43.79,43.79,240779.0,33.0798,33.0949,33.0497,33.0497,240779.0
2017-05-19 09:30:00,43.78,43.82,43.57,43.64,187316.0,33.0421,33.0723,32.8836,32.9364,187316.0
2017-05-19 09:35:00,43.59,43.59,43.45,43.45,22805.0,32.8987,32.8987,32.793,32.793,22805.0
2017-05-19 09:40:00,43.44,43.54,43.43,43.49,9811.0,32.7855,32.861,32.778,32.8232,9811.0
2017-05-19 09:45:00,43.48,43.59,43.48,43.58,30722.0,32.8157,32.8987,32.8157,32.8912,30722.0
2017-05-19 09:50:00,43.58,43.69,43.58,43.68,51204.0,32.8912,32.9742,32.8912,32.9666,51204.0
2017-05-19 09:55:00,43.67,43.69,43.62,43.68,36667.0,32.9591,32.9742,32.9213,32.9666,36667.0
2017-05-19 10:00:00,43.69,43.74,43.66,43.69,28197.0,32.9742,33.0119,32.9515,32.9742,28197.0
2017-05-19 10:05:00,43.68,43.74,43.66,43.73,31880.0,32.9666,33.0119,32.9515,33.0044,31880.0
2017-05-19 10:10:00,43.72,43.78,43.7,43.78,24555.0,32.9968,33.0421,32.9817,33.0421,24555.0
2017-05-19 10:15:00,43.78,43.82,43.76,43.8,23410.0,33.0421,33.0723,33.027,33.0572,23410.0
2017-05-19 10:20:00,43.79,43.8,43.76,43.8,20320.0,33.0497,33.0572,33.027,33.0572,20320.0
2017-05-19 10:25:00,43.8,43.86,43.75,43.84,80924.0,33.0572,33.1025,33.0195,33.0874,80924.0
2017-05-19 10:30:00,43.85,43.89,43.84,43.88,39691.0,33.0949,33.1251,33.0874,33.1176,39691.0
2017-05-19 10:35:00,43.89,43.9,43.84,43.9,21204.0,33.1251,33.1327,33.0874,33.1327,21204.0
2017-05-19 10:40:00,43.89,44.02,43.89,43.97,77448.0,33.1251,33.2232,33.1251,33.1855,77448.0
2017-05-19 10:45:00,43.96,44.04,43.95,44.03,32072.0,33.178,33.2383,33.1704,33.2308,32072.0
2017-05-19 10:50:00,44.03,44.04,43.98,44.02,33955.0,33.2308,33.2383,33.1931,33.2232,33955.0
2017-05-19 10:55:00,44.02,44.06,44.01,44.06,37325.0,33.2232,33.2534,33.2157,33.2534,37325.0
2017-05-19 11:00:00,44.05,44.05,44.01,44.02,21071.0,33.2459,33.2459,33.2157,33.2232,21071.0
2017-05-19 11:05:00,44.02,44.02,43.94,43.96,22599.0,33.2232,33.2232,33.1629,33.178,22599.0
2017-05-19 11:10:00,43.96,43.98,43.92,43.93,40400.0,33.178,33.1931,33.1478,33.1553,40400.0
2017-05-19 11:15:00,43.93,43.93,43.88,43.91,28207.0,33.1553,33.1553,33.1176,33.1402,28207.0
2017-05-19 11:20:00,43.91,43.93,43.89,43.92,25364.0,33.1402,33.1553,33.1251,33.1478,25364.0
2017-05-19 11:25:00,43.91,43.95,43.88,43.88,23078.0,33.1402,33.1704,33.1176,33.1176,23078.0
2017-05-19 11:30:00,43.87,43.92,43.87,43.91,18432.0,33.11,33.1478,33.11,33.1402,18432.0
2017-05-19 11:35:00,43.91,43.97,43.91,43.96,34757.0,33.1402,33.1855,33.1402,33.178,34757.0
2017-05-19 11:40:00,43.96,44.0,43.96,44.0,21192.0,33.178,33.2081,33.178,33.2081,21192.0
2017-05-19 11:45:00,44.0,44.02,43.97,44.01,21183.0,33.2081,33.2232,33.1855,33.2157,21183.0
2017-05-19 11:50:00,44.01,44.03,43.99,43.99,14387.0,33.2157,33.2308,33.2006,33.2006,14387.0
2017-05-19 11:55:00,44.0,44.02,43.99,44.02,9581.0,33.2081,33.2232,33.2006,33.2232,9581.0
2017-05-19 12:00:00,44.02,44.07,43.99,44.06,21463.0,33.2232,33.261,33.2006,33.2534,21463.0
2017-05-19 12:05:00,44.05,44.05,43.99,44.01,12253.0,33.2459,33.2459,33.2006,33.2157,12253.0
2017-05-19 12:10:00,44.01,44.03,43.99,44.02,23064.0,33.2157,33.2308,33.2006,33.2232,23064.0
2017-05-19 12:15:00,44.02,44.03,44.0,44.01,13628.0,33.2232,33.2308,33.2081,33.2157,13628.0
2017-05-19 12:20:00,44.0,44.02,43.98,44.02,22575.0,33.2081,33.2232,33.1931,33.2232,22575.0
2017-05-19 12:25:00,44.02,44.02,43.99,44.0,8563.0,33.2232,33.2232,33.2006,33.2081,8563.0
2017-05-19 12:30:00,44.0,44.0,43.97,43.97,12184.0,33.2081,33.2081,33.1855,33.1855,12184.0
2017-05-19 12:35:00,43.97,43.98,43.96,43.97,13763.0,33.1855,33.1931,33.178,33.1855,13763.0
2017-05-19 12:40:00,43.96,43.98,43.95,43.96,11855.0,33.178,33.1931,33.1704,33.178,11855.0
2017-05-19 12:45:00,43.96,43.98,43.95,43.97,7507.0,33.178,33.1931,33.1704,33.1855,7507.0
2017-05-19 12:50:00,43.98,44.01,43.96,44.0,13494.0,33.1931,33.2157,33.178,33.2081,13494.0
2017-05-19 12:55:00,44.0,44.01,43.98,43.99,11325.0,33.2081,33.2157,33.1931,33.2006,11325.0
2017-05-19 13:00:00,44.0,44.0,43.97,43.97,20161.0,33.2081,33.2081,33.1855,33.1855,20161.0
2017-05-19 13:05:00,43.97,43.98,43.95,43.97,61831.0,33.1855,33.1931,33.1704,33.1855,61831.0
2017-05-19 13:10:00,43.97,43.97,43.94,43.94,11459.0,33.1855,33.1855,33.1629,33.1629,11459.0
2017-05-19 13:15:00,43.94,43.95,43.9,43.93,25735.0,33.1629,33.1704,33.1327,33.1553,25735.0
2017-05-19 13:20:00,43.92,43.95,43.92,43.95,11470.0,33.1478,33.1704,33.1478,33.1704,11470.0
2017-05-19 13:25:00,43.95,43.96,43.93,43.94,21063.0,33.1704,33.178,33.1553,33.1629,21063.0
2017-05-19 13:30:00,43.95,43.95,43.91,43.92,21179.0,33.1704,33.1704,33.1402,33.1478,21179.0
2017-05-19 13:35:00,43.92,43.94,43.91,43.93,16319.0,33.1478,33.1629,33.1402,33.1553,16319.0
2017-05-19 13:40:00,43.93,43.93,43.91,43.93,6627.0,33.1553,33.1553,33.1402,33.1553,6627.0
2017-05-19 13:45:00,43.93,43.94,43.89,43.92,20424.0,33.1553,33.1629,33.1251,33.1478,20424.0
2017-05-19 13:50:00,43.91,43.92,43.89,43.91,12017.0,33.1402,33.1478,33.1251,33.1402,12017.0
2017-05-19 13:55:00,43.91,43.91,43.88,43.89,9734.0,33.1402,33.1402,33.1176,33.1251,9734.0
2017-05-19 14:00:00,43.89,43.92,43.88,43.92,18733.0,33.1251,33.1478,33.1176,33.1478,18733.0
2017-05-19 14:05:00,43.92,43.97,43.91,43.96,20337.0,33.1478,33.1855,33.1402,33.178,20337.0
2017-05-19 14:10:00,43.95,43.99,43.94,43.99,16945.0,33.1704,33.2006,33.1629,33.2006,16945.0
2017-05-19 14:15:00,43.98,44.0,43.97,44.0,15826.0,33.1931,33.2081,33.1855,33.2081,15826.0
2017-05-19 14:20:00,43.99,44.0,43.97,43.99,19394.0,33.2006,33.2081,33.1855,33.2006,19394.0
2017-05-19 14:25:00,43.99,44.0,43.97,44.0,17131.0,33.2006,33.2081,33.1855,33.2081,17131.0
2017-05-19 14:30:00,44.0,44.02,43.99,44.02,21134.0,33.2081,33.2232,33.2006,33.2232,21134.0
2017-05-19 14:35:00,44.02,44.03,44.01,44.02,16606.0,33.2232,33.2308,33.2157,33.2232,16606.0
2017-05-19 14:40:00,44.03,44.05,44.01,44.01,17386.0,33.2308,33.2459,33.2157,33.2157,17386.0
2017-05-19 14:45:00,44.01,44.03,44.0,44.02,19270.0,33.2157,33.2308,33.2081,33.2232,19270.0
2017-05-19 14:50:00,44.03,44.05,44.01,44.01,24479.0,33.2308,33.2459,33.2157,33.2157,24479.0
2017-05-19 14:55:00,44.0,44.01,43.99,44.0,14111.0,33.2081,33.2157,33.2006,33.2081,14111.0
2017-05-19 15:00:00,44.0,44.02,43.99,44.0,38041.0,33.2081,33.2232,33.2006,33.2081,38041.0
2017-05-19 15:05:00,44.0,44.01,43.95,43.96,57803.0,33.2081,33.2157,33.1704,33.178,57803.0
2017-05-19 15:10:00,43.97,43.99,43.95,43.97,23049.0,33.1855,33.2006,33.1704,33.1855,23049.0
2017-05-19 15:15:00,43.97,44.0,43.94,43.98,23754.0,33.1855,33.2081,33.1629,33.1931,23754.0
2017-05-19 15:20:00,43.99,44.0,43.94,43.96,27911.0,33.2006,33.2081,33.1629,33.178,27911.0
2017-05-19 15:25:00,43.96,44.01,43.95,44.01,20425.0,33.178,33.2157,33.1704,33.2157,20425.0
2017-05-19 15:30:00,44.01,44.03,43.99,44.0,29411.0,33.2157,33.2308,33.2006,33.2081,29411.0
2017-05-19 15:35:00,43.99,44.02,43.99,44.01,42354.0,33.2006,33.2232,33.2006,33.2157,42354.0
2017-05-19 15:40:00,44.0,44.01,43.96,43.98,48115.0,33.2081,33.2157,33.178,33.1931,48115.0
2017-05-19 15:45:00,43.98,43.98,43.93,43.94,64293.0,33.1931,33.1931,33.1553,33.1629,64293.0
2017-05-19 15:50:00,43.94,43.97,43.93,43.97,66172.0,33.1629,33.1855,33.1553,33.1855,66172.0
2017-05-19 15:55:00,43.97,44.03,43.96,44.02,201629.0,33.1855,33.2308,33.178,33.2232,201629.0
2017-05-22 09:30:00,43.8,43.91,43.42,43.82,46905.0,33.0572,33.1402,32.7704,33.0723,46905.0
2017-05-22 09:35:00,43.82,43.95,43.82,43.9,27408.0,33.0723,33.1704,33.0723,33.1327,27408.0
2017-05-22 09:40:00,43.91,44.03,43.91,44.0,29645.0,33.1402,33.2308,33.1402,33.2081,29645.0
2017-05-22 09:45:00,43.99,44.09,43.94,44.06,182561.0,33.2006,33.2761,33.1629,33.2534,182561.0
2017-05-22 09:50:00,44.05,44.11,44.02,44.08,31060.0,33.2459,33.2912,33.2232,33.2685,31060.0
2017-05-22 09:55:00,44.07,44.07,43.95,44.03,29002.0,33.261,33.261,33.1704,33.2308,29002.0
2017-05-22 10:00:00,44.03,44.09,44.01,44.03,43211.0,33.2308,33.2761,33.2157,33.2308,43211.0
2017-05-22 10:05:00,44.03,44.05,43.97,44.03,26795.0,33.2308,33.2459,33.1855,33.2308,26795.0
2017-05-22 10:10:00,44.02,44.08,44.0,44.04,88491.0,33.2232,33.2685,33.2081,33.2383,88491.0
2017-05-22 10:15:00,44.05,44.05,43.97,43.99,22127.0,33.2459,33.2459,33.1855,33.2006,22127.0
2017-05-22 10:20:00,44.0,44.0,43.94,43.96,14379.0,33.2081,33.2081,33.1629,33.178,14379.0
2017-05-22 10:25:00,43.96,43.96,43.92,43.94,21312.0,33.178,33.178,33.1478,33.1629,21312.0
2017-05-22 10:30:00,43.94,44.0,43.93,44.0,24522.0,33.1629,33.2081,33.1553,33.2081,24522.0
2017-05-22 10:35:00,43.99,44.0,43.93,43.94,18999.0,33.2006,33.2081,33.1553,33.1629,18999.0
2017-05-22 10:40:00,43.94,44.01,43.91,44.01,60875.0,33.1629,33.2157,33.1402,33.2157,60875.0
2017-05-22 10:45:00,44.01,44.07,43.99,44.06,32353.0,33.2157,33.261,33.2006,33.2534,32353.0
2017-05-22 10:50:00,44.05,44.05,43.99,44.02,33033.0,33.2459,33.2459,33.2006,33.2232,33033.0
2017-05-22 10:55:00,44.02,44.04,43.97,44.0,19444.0,33.2232,33.2383,33.1855,33.2081,19444.0
2017-05-22 11:00:00,44.0,44.03,43.99,44.02,19485.0,33.2081,33.2308,33.2006,33.2232,19485.0
2017-05-22 11:05:00,44.01,44.03,43.99,44.02,23447.0,33.2157,33.2308,33.2006,33.2232,23447.0
2017-05-22 11:10:00,44.02,44.05,44.0,44.01,18688.0,33.2232,33.2459,33.2081,33.2157,18688.0
2017-05-22 11:15:00,44.0,44.04,43.98,44.02,32473.0,33.2081,33.2383,33.1931,33.2232,32473.0
2017-05-22 11:20:00,44.02,44.03,44.0,44.02,19099.0,33.2232,33.2308,33.2081,33.2232,19099.0
2017-05-22 11:25:00,44.03,44.03,43.99,44.01,18452.0,33.2308,33.2308,33.2006,33.2157,18452.0
2017-05-22 11:30:00,44.0,44.02,43.96,44.0,37693.0,33.2081,33.2232,33.178,33.2081,37693.0
2017-05-22 11:35:00,43.99,44.02,43.97,44.01,16476.0,33.2006,33.2232,33.1855,33.2157,16476.0
2017-05-22 11:40:00,44.0,44.0,43.97,43.98,14705.0,33.2081,33.2081,33.1855,33.1931,14705.0
2017-05-22 11:45:00,43.97,44.0,43.96,44.0,31546.0,33.1855,33.2081,33.178,33.2081,31546.0
2017-05-22 11:50:00,44.0,44.04,43.98,44.03,30962.0,33.2081,33.2383,33.1931,33.2308,30962.0
2017-05-22 11:55:00,44.02,44.08,44.01,44.07,30362.0,33.2232,33.2685,33.2157,33.261,30362.0
2017-05-22 12:00:00,44.07,44.07,44.02,44.04,10583.0,33.261,33.261,33.2232,33.2383,10583.0
2017-05-22 12:05:00,44.04,44.09,44.01,44.07,26746.0,33.2383,33.2761,33.2157,33.261,26746.0
2017-05-22 12:10:00,44.07,44.09,44.06,44.06,12213.0,33.261,33.2761,33.2534,33.2534,12213.0
2017-05-22 12:15:00,44.07,44.09,44.06,44.08,14660.0,33.261,33.2761,33.2534,33.2685,14660.0
2017-05-22 12:20:00,44.07,44.1,44.06,44.09,15356.0,33.261,33.2836,33.2534,33.2761,15356.0
2017-05-22 12:25:00,44.09,44.11,44.08,44.09,9889.0,33.2761,33.2912,33.2685,33.2761,9889.0
2017-05-22 12:30:00,44.09,44.12,44.09,44.12,7150.0,33.2761,33.2987,33.2761,33.2987,7150.0
2017-05-22 12:35:00,44.12,44.21,44.11,44.21,29096.0,33.2987,33.3666,33.2912,33.3666,29096.0
2017-05-22 12:40:00,44.2,44.23,44.18,44.22,21106.0,33.3591,33.3817,33.344,33.3742,21106.0
2017-05-22 12:45:00,44.23,44.26,44.22,44.26,18477.0,33.3817,33.4044,33.3742,33.4044,18477.0
2017-05-22 12:50:00,44.25,44.27,44.25,44.27,16720.0,33.3968,33.4119,33.3968,33.4119,16720.0
2017-05-22 12:55:00,44.27,44.31,44.25,44.27,26391.0,33.4119,33.4421,33.3968,33.4119,26391.0
2017-05-22 13:00:00,44.27,44.28,44.21,44.22,11789.0,33.4119,33.4195,33.3666,33.3742,11789.0
2017-05-22 13:05:00,44.23,44.27,44.23,44.24,29572.0,33.3817,33.4119,33.3817,33.3893,29572.0
2017-05-22 13:10:00,44.25,44.26,44.2,44.21,9475.0,33.3968,33.4044,33.3591,33.3666,9475.0
2017-05-22 13:15:00,44.21,44.26,44.2,44.24,19078.0,33.3666,33.4044,33.3591,33.3893,19078.0
2017-05-22 13:20:00,44.25,44.27,44.24,44.27,12462.0,33.3968,33.4119,33.3893,33.4119,12462.0
2017-05-22 13:25:00,44.27,44.28,44.25,44.26,14373.0,33.4119,33.4195,33.3968,33.4044,14373.0
2017-05-22 13:30:00,44.26,44.27,44.23,44.27,19024.0,33.4044,33.4119,33.3817,33.4119,19024.0
2017-05-22 13:35:00,44.27,44.33,44.26,44.31,34993.0,33.4119,33.4572,33.4044,33.4421,34993.0
2017-05-22 13:40:00,44.31,44.33,44.3,44.31,11960.0,33.4421,33.4572,33.4346,33.4421,11960.0
2017-05-22 13:45:00,44.3,44.32,44.29,44.3,16119.0,33.4346,33.4497,33.427,33.4346,16119.0
2017-05-22 13:50:00,44.29,44.3,44.28,44.29,14701.0,33.427,33.4346,33.4195,33.427,14701.0
2017-05-22 13:55:00,44.29,44.31,44.29,44.3,16444.0,33.427,33.4421,33.427,33.4346,16444.0
2017-05-22 14:00:00,44.3,44.3,44.27,44.27,12199.0,33.4346,33.4346,33.4119,33.4119,12199.0
2017-05-22 14:05:00,44.26,44.27,44.22,44.23,8430.0,33.4044,33.4119,33.3742,33.3817,8430.0
2017-05-22 14:10:00,44.23,44.26,44.2,44.26,27875.0,33.3817,33.4044,33.3591,33.4044,27875.0
2017-05-22 14:15:00,44.26,44.27,44.25,44.26,29953.0,33.4044,33.4119,33.3968,33.4044,29953.0
2017-05-22 14:20:00,44.26,44.26,44.21,44.21,16165.0,33.4044,33.4044,33.3666,33.3666,16165.0
2017-05-22 14:25:00,44.21,44.23,44.19,44.21,18887.0,33.3666,33.3817,33.3515,33.3666,18887.0
2017-05-22 14:30:00,44.21,44.23,44.17,44.17,17856.0,33.3666,33.3817,33.3365,33.3365,17856.0
2017-05-22 14:35:00,44.17,44.19,44.16,44.17,26778.0,33.3365,33.3515,33.3289,33.3365,26778.0
2017-05-22 14:40:00,44.17,44.19,44.16,44.18,26202.0,33.3365,33.3515,33.3289,33.344,26202.0
2017-05-22 14:45:00,44.18,44.18,44.14,44.16,16660.0,33.344,33.344,33.3138,33.3289,16660.0
2017-05-22 14:50:00,44.16,44.17,44.15,44.16,10487.0,33.3289,33.3365,33.3214,33.3289,10487.0
2017-05-22 14:55:00,44.16,44.18,44.14,44.18,23055.0,33.3289,33.344,33.3138,33.344,23055.0
2017-05-22 15:00:00,44.17,44.18,44.14,44.18,23443.0,33.3365,33.344,33.3138,33.344,23443.0
2017-05-22 15:05:00,44.18,44.18,44.14,44.16,31339.0,33.344,33.344,33.3138,33.3289,31339.0
2017-05-22 15:10:00,44.17,44.17,44.16,44.16,13720.0,33.3365,33.3365,33.3289,33.3289,13720.0
2017-05-22 15:15:00,44.16,44.18,44.14,44.18,27592.0,33.3289,33.344,33.3138,33.344,27592.0
2017-05-22 15:20:00,44.17,44.18,44.13,44.16,45564.0,33.3365,33.344,33.3063,33.3289,45564.0
2017-05-22 15:25:00,44.17,44.21,44.16,44.18,57807.0,33.3365,33.3666,33.3289,33.344,57807.0
2017-05-22 15:30:00,44.19,44.24,44.19,44.23,51885.0,33.3515,33.3893,33.3515,33.3817,51885.0
2017-05-22 15:35:00,44.23,44.28,44.23,44.27,47733.0,33.3817,33.4195,33.3817,33.4119,47733.0
2017-05-22 15:40:00,44.27,44.29,44.26,44.27,55258.0,33.4119,33.427,33.4044,33.4119,55258.0
2017-05-22 15:45:00,44.27,44.3,44.27,44.3,116013.0,33.4119,33.4346,33.4119,33.4346,116013.0
2017-05-22 15:50:00,44.3,44.32,44.28,44.3,140977.0,33.4346,33.4497,33.4195,33.4346,140977.0
2017-05-22 15:55:00,44.29,44.34,44.24,44.24,293147.0,33.427,33.4648,33.3893,33.3893,293147.0
2017-05-23 09:30:00,44.2,44.2,44.12,44.13,55381.0,33.3591,33.3591,33.2987,33.3063,55381.0
2017-05-23 09:35:00,44.13,44.2,44.09,44.19,27280.0,33.3063,33.3591,33.2761,33.3515,27280.0
2017-05-23 09:40:00,44.18,44.33,44.18,44.26,39976.0,33.344,33.4572,33.344,33.4044,39976.0
2017-05-23 09:45:00,44.26,44.32,44.24,44.25,22883.0,33.4044,33.4497,33.3893,33.3968,22883.0
2017-05-23 09:50:00,44.25,44.35,44.24,44.26,58251.0,33.3968,33.4723,33.3893,33.4044,58251.0
2017-05-23 09:55:00,44.25,44.26,44.16,44.25,53060.0,33.3968,33.4044,33.3289,33.3968,53060.0
2017-05-23 10:00:00,44.26,44.34,44.25,44.28,45158.0,33.4044,33.4648,33.3968,33.4195,45158.0
2017-05-23 10:05:00,44.27,44.29,44.22,44.29,20908.0,33.4119,33.427,33.3742,33.427,20908.0
2017-05-23 10:10:00,44.28,44.3,44.22,44.23,16956.0,33.4195,33.4346,33.3742,33.3817,16956.0
2017-05-23 10:15:00,44.23,44.29,44.23,44.27,24050.0,33.3817,33.427,33.3817,33.4119,24050.0
2017-05-23 10:20:00,44.26,44.3,44.26,44.28,26173.0,33.4044,33.4346,33.4044,33.4195,26173.0
2017-05-23 10:25:00,44.28,44.3,44.26,44.27,28194.0,33.4195,33.4346,33.4044,33.4119,28194.0
2017-05-23 10:30:00,44.27,44.29,44.23,44.27,54829.0,33.4119,33.427,33.3817,33.4119,54829.0
2017-05-23 10:35:00,44.28,44.29,44.26,44.28,23568.0,33.4195,33.427,33.4044,33.4195,23568.0
2017-05-23 10:40:00,44.27,44.33,44.24,44.32,26476.0,33.4119,33.4572,33.3893,33.4497,26476.0
2017-05-23 10:45:00,44.31,44.32,44.26,44.3,25900.0,33.4421,33.4497,33.4044,33.4346,25900.0
2017-05-23 10:50:00,44.3,44.33,44.28,44.31,14873.0,33.4346,33.4572,33.4195,33.4421,14873.0
2017-05-23 10:55:00,44.3,44.34,44.29,44.32,27979.0,33.4346,33.4648,33.427,33.4497,27979.0
2017-05-23 11:00:00,44.31,44.36,44.29,44.34,53025.0,33.4421,33.4798,33.427,33.4648,53025.0
2017-05-23 11:05:00,44.34,44.38,44.31,44.36,152465.0,33.4648,33.4949,33.4421,33.4798,152465.0
2017-05-23 11:10:00,44.35,44.36,44.32,44.35,15382.0,33.4723,33.4798,33.4497,33.4723,15382.0
2017-05-23 11:15:00,44.35,44.38,44.33,44.37,65661.0,33.4723,33.4949,33.4572,33.4874,65661.0
2017-05-23 11:20:00,44.36,44.42,44.34,44.41,74619.0,33.4798,33.5251,33.4648,33.5176,74619.0
2017-05-23 11:25:00,44.41,44.41,44.33,44.34,72505.0,33.5176,33.5176,33.4572,33.4648,72505.0
2017-05-23 11:30:00,44.35,44.37,44.29,44.33,81134.0,33.4723,33.4874,33.427,33.4572,81134.0
2017-05-23 11:35:00,44.33,44.34,44.31,44.31,18231.0,33.4572,33.4648,33.4421,33.4421,18231.0
2017-05-23 11:40:00,44.32,44.37,44.28,44.3,71814.0,33.4497,33.4874,33.4195,33.4346,71814.0
2017-05-23 11:45:00,44.29,44.29,44.2,44.23,31587.0,33.427,33.427,33.3591,33.3817,31587.0
2017-05-23 11:50:00,44.22,44.27,44.22,44.24,17544.0,33.3742,33.4119,33.3742,33.3893,17544.0
2017-05-23 11:55:00,44.25,44.26,44.23,44.24,13240.0,33.3968,33.4044,33.3817,33.3893,13240.0
2017-05-23 12:00:00,44.25,44.28,44.24,44.27,11832.0,33.3968,33.4195,33.3893,33.4119,11832.0
2017-05-23 12:05:00,44.26,44.28,44.25,44.26,12263.0,33.4044,33.4195,33.3968,33.4044,12263.0
2017-05-23 12:10:00,44.26,44.29,44.25,44.29,20074.0,33.4044,33.427,33.3968,33.427,20074.0
2017-05-23 12:15:00,44.28,44.31,44.27,44.29,17095.0,33.4195,33.4421,33.4119,33.427,17095.0
2017-05-23 12:20:00,44.3,44.31,44.25,44.26,22140.0,33.4346,33.4421,33.3968,33.4044,22140.0
2017-05-23 12:25:00,44.26,44.27,44.24,44.27,18571.0,33.4044,33.4119,33.3893,33.4119,18571.0
2017-05-23 12:30:00,44.26,44.27,44.22,44.22,29985.0,33.4044,33.4119,33.3742,33.3742,29985.0
2017-05-23 12:35:00,44.22,44.26,44.22,44.25,26807.0,33.3742,33.4044,33.3742,33.3968,26807.0
2017-05-23 12:40:00,44.25,44.28,44.23,44.26,21889.0,33.3968,33.4195,33.3817,33.4044,21889.0
2017-05-23 12:45:00,44.27,44.28,44.24,44.26,20205.0,33.4119,33.4195,33.3893,33.4044,20205.0
2017-05-23 12:50:00,44.26,44.28,44.25,44.26,11424.0,33.4044,33.4195,33.3968,33.4044,11424.0
2017-05-23 12:55:00,44.26,44.3,44.24,44.3,45671.0,33.4044,33.4346,33.3893,33.4346,45671.0
2017-05-23 13:00:00,44.29,44.31,44.27,44.28,21226.0,33.427,33.4421,33.4119,33.4195,21226.0
2017-05-23 13:05:00,44.29,44.29,44.25,44.26,10391.0,33.427,33.427,33.3968,33.4044,10391.0
2017-05-23 13:10:00,44.26,44.26,44.2,44.22,28425.0,33.4044,33.4044,33.3591,33.3742,28425.0
2017-05-23 13:15:00,44.22,44.23,44.19,44.19,25889.0,33.3742,33.3817,33.3515,33.3515,25889.0
2017-05-23 13:20:00,44.19,44.22,44.19,44.19,14525.0,33.3515,33.3742,33.3515,33.3515,14525.0
2017-05-23 13:25:00,44.2,44.22,44.19,44.21,18109.0,33.3591,33.3742,33.3515,33.3666,18109.0
2017-05-23 13:30:00,44.21,44.24,44.21,44.23,16364.0,33.3666,33.3893,33.3666,33.3817,16364.0
2017-05-23 13:35:00,44.23,44.25,44.23,44.24,9497.0,33.3817,33.3968,33.3817,33.3893,9497.0
2017-05-23 13:40:00,44.25,44.25,44.18,44.19,26345.0,33.3968,33.3968,33.344,33.3515,26345.0
2017-05-23 13:45:00,44.19,44.21,44.17,44.18,29698.0,33.3515,33.3666,33.3365,33.344,29698.0
2017-05-23 13:50:00,44.18,44.19,44.15,44.15,22765.0,33.344,33.3515,33.3214,33.3214,22765.0
2017-05-23 13:55:00,44.16,44.16,44.13,44.15,25134.0,33.3289,33.3289,33.3063,33.3214,25134.0
2017-05-23 14:00:00,44.14,44.18,44.13,44.14,25944.0,33.3138,33.344,33.3063,33.3138,25944.0
2017-05-23 14:05:00,44.14,44.14,44.1,44.1,25591.0,33.3138,33.3138,33.2836,33.2836,25591.0
2017-05-23 14:10:00,44.1,44.11,44.06,44.1,26581.0,33.2836,33.2912,33.2534,33.2836,26581.0
2017-05-23 14:15:00,44.11,44.11,44.01,44.02,28678.0,33.2912,33.2912,33.2157,33.2232,28678.0
2017-05-23 14:20:00,44.02,44.04,44.0,44.02,27587.0,33.2232,33.2383,33.2081,33.2232,27587.0
2017-05-23 14:25:00,44.02,44.06,44.02,44.05,12146.0,33.2232,33.2534,33.2232,33.2459,12146.0
2017-05-23 14:30:00,44.05,44.06,44.02,44.02,25994.0,33.2459,33.2534,33.2232,33.2232,25994.0
2017-05-23 14:35:00,44.02,44.03,43.96,43.98,34100.0,33.2232,33.2308,33.178,33.1931,34100.0
2017-05-23 14:40:00,43.99,44.0,43.93,43.93,23991.0,33.2006,33.2081,33.1553,33.1553,23991.0
2017-05-23 14:45:00,43.94,43.96,43.9,43.91,33819.0,33.1629,33.178,33.1327,33.1402,33819.0
2017-05-23 14:50:00,43.91,43.95,43.9,43.95,22673.0,33.1402,33.1704,33.1327,33.1704,22673.0
2017-05-23 14:55:00,43.94,43.98,43.92,43.97,43851.0,33.1629,33.1931,33.1478,33.1855,43851.0
2017-05-23 15:00:00,43.98,43.99,43.95,43.98,39869.0,33.1931,33.2006,33.1704,33.1931,39869.0
2017-05-23 15:05:00,43.97,44.03,43.97,44.02,46993.0,33.1855,33.2308,33.1855,33.2232,46993.0
2017-05-23 15:10:00,44.03,44.05,44.01,44.04,38633.0,33.2308,33.2459,33.2157,33.2383,38633.0
2017-05-23 15:15:00,44.05,44.05,44.02,44.05,42673.0,33.2459,33.2459,33.2232,33.2459,42673.0
2017-05-23 15:20:00,44.05,44.09,44.04,44.08,30976.0,33.2459,33.2761,33.2383,33.2685,30976.0
2017-05-23 15:25:00,44.07,44.08,44.05,44.05,37664.0,33.261,33.2685,33.2459,33.2459,37664.0
2017-05-23 15:30:00,44.05,44.09,44.04,44.05,29043.0,33.2459,33.2761,33.2383,33.2459,29043.0
2017-05-23 15:35:00,44.04,44.09,44.04,44.09,48125.0,33.2383,33.2761,33.2383,33.2761,48125.0
2017-05-23 15:40:00,44.09,44.1,44.07,44.09,41999.0,33.2761,33.2836,33.261,33.2761,41999.0
2017-05-23 15:45:00,44.09,44.09,43.99,44.01,107998.0,33.2761,33.2761,33.2006,33.2157,107998.0
2017-05-23 15:50:00,44.01,44.08,44.01,44.05,182450.0,33.2157,33.2685,33.2157,33.2459,182450.0
2017-05-23 15:55:00,44.05,44.12,44.02,44.1,413544.0,33.2459,33.2987,33.2232,33.2836,413544.0
2017-05-24 09:30:00,44.23,44.52,44.23,44.49,82300.0,33.3817,33.6006,33.3817,33.578,82300.0
2017-05-24 09:35:00,44.5,44.58,44.43,44.44,39956.0,33.5855,33.6459,33.5327,33.5402,39956.0
2017-05-24 09:40:00,44.44,44.51,44.43,44.46,29804.0,33.5402,33.5931,33.5327,33.5553,29804.0
2017-05-24 09:45:00,44.46,44.52,44.43,44.46,29335.0,33.5553,33.6006,33.5327,33.5553,29335.0
2017-05-24 09:50:00,44.46,44.46,44.39,44.43,21605.0,33.5553,33.5553,33.5025,33.5327,21605.0
2017-05-24 09:55:00,44.43,44.48,44.43,44.47,14171.0,33.5327,33.5704,33.5327,33.5629,14171.0
2017-05-24 10:00:00,44.47,44.53,44.46,44.5,18305.0,33.5629,33.6082,33.5553,33.5855,18305.0
2017-05-24 10:05:00,44.51,44.51,44.47,44.48,11922.0,33.5931,33.5931,33.5629,33.5704,11922.0
2017-05-24 10:10:00,44.48,44.48,44.4,44.4,21264.0,33.5704,33.5704,33.51,33.51,21264.0
2017-05-24 10:15:00,44.4,44.46,44.39,44.44,20899.0,33.51,33.5553,33.5025,33.5402,20899.0
2017-05-24 10:20:00,44.44,44.47,44.43,44.46,24169.0,33.5402,33.5629,33.5327,33.5553,24169.0
2017-05-24 10:25:00,44.47,44.5,44.44,44.48,41713.0,33.5629,33.5855,33.5402,33.5704,41713.0
2017-05-24 10:30:00,44.48,44.48,44.43,44.46,42418.0,33.5704,33.5704,33.5327,33.5553,42418.0
2017-05-24 10:35:00,44.46,44.5,44.42,44.43,23956.0,33.5553,33.5855,33.5251,33.5327,23956.0
2017-05-24 10:40:00,44.43,44.45,44.41,44.42,26077.0,33.5327,33.5478,33.5176,33.5251,26077.0
2017-05-24 10:45:00,44.42,44.42,44.39,44.41,16533.0,33.5251,33.5251,33.5025,33.5176,16533.0
2017-05-24 10:50:00,44.4,44.42,44.38,44.41,27024.0,33.51,33.5251,33.4949,33.5176,27024.0
2017-05-24 10:55:00,44.41,44.41,44.36,44.37,22641.0,33.5176,33.5176,33.4798,33.4874,22641.0
2017-05-24 11:00:00,44.37,44.4,44.36,44.37,11400.0,33.4874,33.51,33.4798,33.4874,11400.0
2017-05-24 11:05:00,44.36,44.37,44.33,44.33,10909.0,33.4798,33.4874,33.4572,33.4572,10909.0
2017-05-24 11:10:00,44.33,44.34,44.31,44.34,19705.0,33.4572,33.4648,33.4421,33.4648,19705.0
2017-05-24 11:15:00,44.34,44.36,44.33,44.36,9691.0,33.4648,33.4798,33.4572,33.4798,9691.0
2017-05-24 11:20:00,44.36,44.36,44.32,44.33,3800.0,33.4798,33.4798,33.4497,33.4572,3800.0
2017-05-24 11:25:00,44.33,44.34,44.3,44.3,11886.0,33.4572,33.4648,33.4346,33.4346,11886.0
2017-05-24 11:30:00,44.3,44.34,44.28,44.33,12066.0,33.4346,33.4648,33.4195,33.4572,12066.0
2017-05-24 11:35:00,44.34,44.36,44.32,44.33,11840.0,33.4648,33.4798,33.4497,33.4572,11840.0
2017-05-24 11:40:00,44.32,44.33,44.28,44.28,8300.0,33.4497,33.4572,33.4195,33.4195,8300.0
2017-05-24 11:45:00,44.28,44.31,44.27,44.3,15921.0,33.4195,33.4421,33.4119,33.4346,15921.0
2017-05-24 11:50:00,44.3,44.32,44.28,44.3,11078.0,33.4346,33.4497,33.4195,33.4346,11078.0
2017-05-24 11:55:00,44.3,44.3,44.26,44.28,12087.0,33.4346,33.4346,33.4044,33.4195,12087.0
2017-05-24 12:00:00,44.27,44.27,44.23,44.25,7243.0,33.4119,33.4119,33.3817,33.3968,7243.0
2017-05-24 12:05:00,44.25,44.25,44.2,44.21,10324.0,33.3968,33.3968,33.3591,33.3666,10324.0
2017-05-24 12:10:00,44.21,44.23,44.19,44.19,12349.0,33.3666,33.3817,33.3515,33.3515,12349.0
2017-05-24 12:15:00,44.2,44.22,44.17,44.22,36072.0,33.3591,33.3742,33.3365,33.3742,36072.0
2017-05-24 12:20:00,44.22,44.29,44.2,44.28,27064.0,33.3742,33.427,33.3591,33.4195,27064.0
2017-05-24 12:25:00,44.28,44.3,44.28,44.3,15872.0,33.4195,33.4346,33.4195,33.4346,15872.0
2017-05-24 12:30:00,44.3,44.31,44.29,44.31,6891.0,33.4346,33.4421,33.427,33.4421,6891.0
2017-05-24 12:35:00,44.31,44.33,44.29,44.33,11846.0,33.4421,33.4572,33.427,33.4572,11846.0
2017-05-24 12:40:00,44.33,44.34,44.32,44.34,6206.0,33.4572,33.4648,33.4497,33.4648,6206.0
2017-05-24 12:45:00,44.34,44.36,44.33,44.36,13000.0,33.4648,33.4798,33.4572,33.4798,13000.0
2017-05-24 12:50:00,44.35,44.36,44.33,44.33,7591.0,33.4723,33.4798,33.4572,33.4572,7591.0
2017-05-24 12:55:00,44.33,44.33,44.32,44.33,4493.0,33.4572,33.4572,33.4497,33.4572,4493.0
2017-05-24 13:00:00,44.33,44.33,44.3,44.32,11944.0,33.4572,33.4572,33.4346,33.4497,11944.0
2017-05-24 13:05:00,44.32,44.33,44.29,44.29,12140.0,33.4497,33.4572,33.427,33.427,12140.0
2017-05-24 13:10:00,44.3,44.3,44.27,44.27,5730.0,33.4346,33.4346,33.4119,33.4119,5730.0
2017-05-24 13:15:00,44.28,44.29,44.27,44.27,15739.0,33.4195,33.427,33.4119,33.4119,15739.0
2017-05-24 13:20:00,44.27,44.28,44.24,44.25,12205.0,33.4119,33.4195,33.3893,33.3968,12205.0
2017-05-24 13:25:00,44.25,44.26,44.23,44.23,6707.0,33.3968,33.4044,33.3817,33.3817,6707.0
2017-05-24 13:30:00,44.23,44.24,44.21,44.22,18548.0,33.3817,33.3893,33.3666,33.3742,18548.0
2017-05-24 13:35:00,44.22,44.24,44.21,44.23,21069.0,33.3742,33.3893,33.3666,33.3817,21069.0
2017-05-24 13:40:00,44.24,44.24,44.21,44.22,11879.0,33.3893,33.3893,33.3666,33.3742,11879.0
2017-05-24 13:45:00,44.22,44.22,44.19,44.21,9005.0,33.3742,33.3742,33.3515,33.3666,9005.0
2017-05-24 13:50:00,44.21,44.21,44.2,44.2,8770.0,33.3666,33.3666,33.3591,33.3591,8770.0
2017-05-24 13:55:00,44.2,44.22,44.19,44.22,6235.0,33.3591,33.3742,33.3515,33.3742,6235.0
2017-05-24 14:00:00,44.22,44.34,44.2,44.34,17015.0,33.3742,33.4648,33.3591,33.4648,17015.0
2017-05-24 14:05:00,44.34,44.39,44.34,44.38,22531.0,33.4648,33.5025,33.4648,33.4949,22531.0
2017-05-24 14:10:00,44.38,44.39,44.34,44.38,17941.0,33.4949,33.5025,33.4648,33.4949,17941.0
2017-05-24 14:15:00,44.37,44.48,44.37,44.46,25540.0,33.4874,33.5704,33.4874,33.5553,25540.0
2017-05-24 14:20:00,44.45,44.46,44.41,44.42,15188.0,33.5478,33.5553,33.5176,33.5251,15188.0
2017-05-24 14:25:00,44.42,44.42,44.39,44.41,15349.0,33.5251,33.5251,33.5025,33.5176,15349.0
2017-05-24 14:30:00,44.41,44.41,44.38,44.4,11429.0,33.5176,33.5176,33.4949,33.51,11429.0
2017-05-24 14:35:00,44.4,44.42,44.37,44.41,17919.0,33.51,33.5251,33.4874,33.5176,17919.0
2017-05-24 14:40:00,44.41,44.47,44.41,44.46,33739.0,33.5176,33.5629,33.5176,33.5553,33739.0
2017-05-24 14:45:00,44.46,44.49,44.44,44.47,15697.0,33.5553,33.578,33.5402,33.5629,15697.0
2017-05-24 14:50:00,44.46,44.5,44.45,44.46,34593.0,33.5553,33.5855,33.5478,33.5553,34593.0
2017-05-24 14:55:00,44.45,44.46,44.39,44.45,28967.0,33.5478,33.5553,33.5025,33.5478,28967.0
2017-05-24 15:00:00,44.45,44.47,44.41,44.45,21192.0,33.5478,33.5629,33.5176,33.5478,21192.0
2017-05-24 15:05:00,44.45,44.45,44.38,44.38,16483.0,33.5478,33.5478,33.4949,33.4949,16483.0
2017-05-24 15:10:00,44.38,44.4,44.36,44.38,29306.0,33.4949,33.51,33.4798,33.4949,29306.0
2017-05-24 15:15:00,44.39,44.41,44.37,44.41,14916.0,33.5025,33.5176,33.4874,33.5176,14916.0
2017-05-24 15:20:00,44.41,44.41,44.36,44.36,17804.0,33.5176,33.5176,33.4798,33.4798,17804.0
2017-05-24 15:25:00,44.36,44.41,44.36,44.38,37263.0,33.4798,33.5176,33.4798,33.4949,37263.0
2017-05-24 15:30:00,44.38,44.41,44.37,44.4,28508.0,33.4949,33.5176,33.4874,33.51,28508.0
2017-05-24 15:35:00,44.4,44.42,44.37,44.38,30510.0,33.51,33.5251,33.4874,33.4949,30510.0
2017-05-24 15:40:00,44.38,44.4,44.37,44.38,34322.0,33.4949,33.51,33.4874,33.4949,34322.0
2017-05-24 15:45:00,44.38,44.41,44.37,44.39,56856.0,33.4949,33.5176,33.4874,33.5025,56856.0
2017-05-24 15:50:00,44.39,44.4,44.37,44.39,80556.0,33.5025,33.51,33.4874,33.5025,80556.0
2017-05-24 15:55:00,44.4,44.43,44.38,44.42,132029.0,33.51,33.5327,33.4949,33.5251,132029.0
2017-05-25 09:30:00,44.43,44.46,44.35,44.41,23673.0,33.5327,33.5553,33.4723,33.5176,23673.0
2017-05-25 09:35:00,44.41,44.45,44.33,44.38,22740.0,33.5176,33.5478,33.4572,33.4949,22740.0
2017-05-25 09:40:00,44.38,44.43,44.34,44.34,10507.0,33.4949,33.5327,33.4648,33.4648,10507.0
2017-05-25 09:45:00,44.34,44.37,44.33,44.36,18341.0,33.4648,33.4874,33.4572,33.4798,18341.0
2017-05-25 09:50:00,44.37,44.41,44.36,44.36,14355.0,33.4874,33.5176,33.4798,33.4798,14355.0
2017-05-25 09:55:00,44.36,44.4,44.36,44.4,13939.0,33.4798,33.51,33.4798,33.51,13939.0
2017-05-25 10:00:00,44.39,44.44,44.38,44.42,18960.0,33.5025,33.5402,33.4949,33.5251,18960.0
2017-05-25 10:05:00,44.43,44.44,44.39,44.39,16674.0,33.5327,33.5402,33.5025,33.5025,16674.0
2017-05-25 10:10:00,44.39,44.39,44.35,44.35,18100.0,33.5025,33.5025,33.4723,33.4723,18100.0
2017-05-25 10:15:00,44.35,44.42,44.34,44.42,33760.0,33.4723,33.5251,33.4648,33.5251,33760.0
2017-05-25 10:20:00,44.42,44.49,44.42,44.47,17561.0,33.5251,33.578,33.5251,33.5629,17561.0
2017-05-25 10:25:00,44.47,44.47,44.41,44.41,10993.0,33.5629,33.5629,33.5176,33.5176,10993.0
2017-05-25 10:30:00,44.42,44.42,44.34,44.37,39128.0,33.5251,33.5251,33.4648,33.4874,39128.0
2017-05-25 10:35:00,44.38,44.47,44.37,44.47,17478.0,33.4949,33.5629,33.4874,33.5629,17478.0
2017-05-25 10:40:00,44.46,44.51,44.46,44.51,15773.0,33.5553,33.5931,33.5553,33.5931,15773.0
2017-05-25 10:45:00,44.51,44.53,44.5,44.52,9908.0,33.5931,33.6082,33.5855,33.6006,9908.0
2017-05-25 10:50:00,44.53,44.53,44.48,44.51,11341.0,33.6082,33.6082,33.5704,33.5931,11341.0
2017-05-25 10:55:00,44.51,44.53,44.49,44.53,31073.0,33.5931,33.6082,33.578,33.6082,31073.0
2017-05-25 11:00:00,44.53,44.56,44.51,44.55,25914.0,33.6082,33.6308,33.5931,33.6232,25914.0
2017-05-25 11:05:00,44.56,44.56,44.51,44.53,18552.0,33.6308,33.6308,33.5931,33.6082,18552.0
2017-05-25 11:10:00,44.53,44.53,44.49,44.51,22445.0,33.6082,33.6082,33.578,33.5931,22445.0
2017-05-25 11:15:00,44.51,44.54,44.5,44.52,21912.0,33.5931,33.6157,33.5855,33.6006,21912.0
2017-05-25 11:20:00,44.52,44.56,44.5,44.55,27773.0,33.6006,33.6308,33.5855,33.6232,27773.0
2017-05-25 11:25:00,44.55,44.6,44.54,44.6,10103.0,33.6232,33.661,33.6157,33.661,10103.0
2017-05-25 11:30:00,44.61,44.61,44.57,44.58,16082.0,33.6685,33.6685,33.6383,33.6459,16082.0
2017-05-25 11:35:00,44.58,44.58,44.55,44.57,19001.0,33.6459,33.6459,33.6232,33.6383,19001.0
2017-05-25 11:40:00,44.57,44.57,44.53,44.55,15694.0,33.6383,33.6383,33.6082,33.6232,15694.0
2017-05-25 11:45:00,44.55,44.55,44.52,44.54,13971.0,33.6232,33.6232,33.6006,33.6157,13971.0
2017-05-25 11:50:00,44.53,44.54,44.5,44.5,16849.0,33.6082,33.6157,33.5855,33.5855,16849.0
2017-05-25 11:55:00,44.5,44.52,44.5,44.51,21075.0,33.5855,33.6006,33.5855,33.5931,21075.0
2017-05-25 12:00:00,44.5,44.53,44.49,44.53,20577.0,33.5855,33.6082,33.578,33.6082,20577.0
2017-05-25 12:05:00,44.53,44.53,44.49,44.51,15817.0,33.6082,33.6082,33.578,33.5931,15817.0
2017-05-25 12:10:00,44.51,44.51,44.48,44.48,10821.0,33.5931,33.5931,33.5704,33.5704,10821.0
2017-05-25 12:15:00,44.49,44.52,44.47,44.52,12940.0,33.578,33.6006,33.5629,33.6006,12940.0
2017-05-25 12:20:00,44.52,44.58,44.52,44.58,8568.0,33.6006,33.6459,33.6006,33.6459,8568.0
2017-05-25 12:25:00,44.58,44.62,44.56,44.59,26586.0,33.6459,33.6761,33.6308,33.6534,26586.0
2017-05-25 12:30:00,44.6,44.62,44.59,44.61,8789.0,33.661,33.6761,33.6534,33.6685,8789.0
2017-05-25 12:35:00,44.6,44.64,44.6,44.63,10255.0,33.661,33.6912,33.661,33.6836,10255.0
2017-05-25 12:40:00,44.62,44.62,44.59,44.61,6000.0,33.6761,33.6761,33.6534,33.6685,6000.0
2017-05-25 12:45:00,44.61,44.62,44.6,44.62,4374.0,33.6685,33.6761,33.661,33.6761,4374.0
2017-05-25 12:50:00,44.61,44.7,44.61,44.7,27908.0,33.6685,33.7365,33.6685,33.7365,27908.0
2017-05-25 12:55:00,44.69,44.7,44.64,44.65,16825.0,33.7289,33.7365,33.6912,33.6987,16825.0
2017-05-25 13:00:00,44.65,44.65,44.6,44.6,15436.0,33.6987,33.6987,33.661,33.661,15436.0
2017-05-25 13:05:00,44.6,44.61,44.59,44.6,14785.0,33.661,33.6685,33.6534,33.661,14785.0
2017-05-25 13:10:00,44.59,44.59,44.55,44.58,25513.0,33.6534,33.6534,33.6232,33.6459,25513.0
2017-05-25 13:15:00,44.58,44.61,44.56,44.61,7404.0,33.6459,33.6685,33.6308,33.6685,7404.0
2017-05-25 13:20:00,44.61,44.62,44.59,44.59,9952.0,33.6685,33.6761,33.6534,33.6534,9952.0
2017-05-25 13:25:00,44.59,44.61,44.59,44.61,8484.0,33.6534,33.6685,33.6534,33.6685,8484.0
2017-05-25 13:30:00,44.6,44.61,44.56,44.59,25364.0,33.661,33.6685,33.6308,33.6534,25364.0
2017-05-25 13:35:00,44.59,44.6,44.56,44.56,14289.0,33.6534,33.661,33.6308,33.6308,14289.0
2017-05-25 13:40:00,44.56,44.6,44.54,44.59,25193.0,33.6308,33.661,33.6157,33.6534,25193.0
2017-05-25 13:45:00,44.59,44.6,44.57,44.58,8843.0,33.6534,33.661,33.6383,33.6459,8843.0
2017-05-25 13:50:00,44.59,44.6,44.58,44.59,10292.0,33.6534,33.661,33.6459,33.6534,10292.0
2017-05-25 13:55:00,44.59,44.68,44.59,44.64,19176.0,33.6534,33.7214,33.6534,33.6912,19176.0
2017-05-25 14:00:00,44.65,44.68,44.63,44.63,12821.0,33.6987,33.7214,33.6836,33.6836,12821.0
2017-05-25 14:05:00,44.63,44.63,44.61,44.62,14678.0,33.6836,33.6836,33.6685,33.6761,14678.0
2017-05-25 14:10:00,44.61,44.63,44.6,44.62,14100.0,33.6685,33.6836,33.661,33.6761,14100.0
2017-05-25 14:15:00,44.62,44.63,44.61,44.63,7118.0,33.6761,33.6836,33.6685,33.6836,7118.0
2017-05-25 14:20:00,44.63,44.63,44.6,44.61,16544.0,33.6836,33.6836,33.661,33.6685,16544.0
2017-05-25 14:25:00,44.6,44.62,44.59,44.62,13685.0,33.661,33.6761,33.6534,33.6761,13685.0
2017-05-25 14:30:00,44.62,44.63,44.61,44.63,12937.0,33.6761,33.6836,33.6685,33.6836,12937.0
2017-05-25 14:35:00,44.63,44.65,44.62,44.65,19609.0,33.6836,33.6987,33.6761,33.6987,19609.0
2017-05-25 14:40:00,44.66,44.68,44.64,44.64,33497.0,33.7063,33.7214,33.6912,33.6912,33497.0
2017-05-25 14:45:00,44.63,44.65,44.59,44.59,19600.0,33.6836,33.6987,33.6534,33.6534,19600.0
2017-05-25 14:50:00,44.59,44.6,44.57,44.58,11084.0,33.6534,33.661,33.6383,33.6459,11084.0
2017-05-25 14:55:00,44.58,44.61,44.57,44.6,19828.0,33.6459,33.6685,33.6383,33.661,19828.0
2017-05-25 15:00:00,44.59,44.62,44.58,44.62,11257.0,33.6534,33.6761,33.6459,33.6761,11257.0
2017-05-25 15:05:00,44.62,44.63,44.61,44.62,11791.0,33.6761,33.6836,33.6685,33.6761,11791.0
2017-05-25 15:10:00,44.61,44.62,44.56,44.56,28439.0,33.6685,33.6761,33.6308,33.6308,28439.0
2017-05-25 15:15:00,44.56,44.62,44.56,44.62,33722.0,33.6308,33.6761,33.6308,33.6761,33722.0
2017-05-25 15:20:00,44.62,44.63,44.6,44.61,19117.0,33.6761,33.6836,33.661,33.6685,19117.0
2017-05-25 15:25:00,44.62,44.63,44.6,44.63,14942.0,33.6761,33.6836,33.661,33.6836,14942.0
2017-05-25 15:30:00,44.63,44.64,44.6,44.6,31952.0,33.6836,33.6912,33.661,33.661,31952.0
2017-05-25 15:35:00,44.6,44.61,44.54,44.54,66210.0,33.661,33.6685,33.6157,33.6157,66210.0
2017-05-25 15:40:00,44.54,44.56,44.54,44.55,87043.0,33.6157,33.6308,33.6157,33.6232,87043.0
2017-05-25 15:45:00,44.54,44.64,44.53,44.61,278690.0,33.6157,33.6912,33.6082,33.6685,278690.0
2017-05-25 15:50:00,44.6,44.6,44.53,44.54,89533.0,33.661,33.661,33.6082,33.6157,89533.0
2017-05-25 15:55:00,44.54,44.58,44.53,44.55,243194.0,33.6157,33.6459,33.6082,33.6232,243194.0
2017-05-26 09:30:00,44.53,44.57,44.44,44.53,30061.0,33.6082,33.6383,33.5402,33.6082,30061.0
2017-05-26 09:35:00,44.53,44.57,44.51,44.52,17421.0,33.6082,33.6383,33.5931,33.6006,17421.0
2017-05-26 09:40:00,44.53,44.55,44.48,44.48,15907.0,33.6082,33.6232,33.5704,33.5704,15907.0
2017-05-26 09:45:00,44.48,44.5,44.37,44.37,25914.0,33.5704,33.5855,33.4874,33.4874,25914.0
2017-05-26 09:50:00,44.38,44.38,44.28,44.31,22346.0,33.4949,33.4949,33.4195,33.4421,22346.0
2017-05-26 09:55:00,44.3,44.32,44.22,44.27,30311.0,33.4346,33.4497,33.3742,33.4119,30311.0
2017-05-26 10:00:00,44.26,44.31,44.23,44.31,23315.0,33.4044,33.4421,33.3817,33.4421,23315.0
2017-05-26 10:05:00,44.32,44.34,44.3,44.33,19648.0,33.4497,33.4648,33.4346,33.4572,19648.0
2017-05-26 10:10:00,44.34,44.35,44.3,44.3,20795.0,33.4648,33.4723,33.4346,33.4346,20795.0
2017-05-26 10:15:00,44.31,44.4,44.3,44.39,21713.0,33.4421,33.51,33.4346,33.5025,21713.0
2017-05-26 10:20:00,44.39,44.44,44.38,44.41,14306.0,33.5025,33.5402,33.4949,33.5176,14306.0
2017-05-26 10:25:00,44.42,44.42,44.31,44.31,34176.0,33.5251,33.5251,33.4421,33.4421,34176.0
2017-05-26 10:30:00,44.32,44.32,44.26,44.27,24911.0,33.4497,33.4497,33.4044,33.4119,24911.0
2017-05-26 10:35:00,44.27,44.3,44.27,44.29,12862.0,33.4119,33.4346,33.4119,33.427,12862.0
2017-05-26 10:40:00,44.28,44.32,44.26,44.3,26564.0,33.4195,33.4497,33.4044,33.4346,26564.0
2017-05-26 10:45:00,44.3,44.3,44.27,44.27,23263.0,33.4346,33.4346,33.4119,33.4119,23263.0
2017-05-26 10:50:00,44.27,44.29,44.26,44.29,22067.0,33.4119,33.427,33.4044,33.427,22067.0
2017-05-26 10:55:00,44.28,44.29,44.26,44.28,21174.0,33.4195,33.427,33.4044,33.4195,21174.0
2017-05-26 11:00:00,44.28,44.32,44.27,44.27,19528.0,33.4195,33.4497,33.4119,33.4119,19528.0
2017-05-26 11:05:00,44.27,44.27,44.23,44.24,17443.0,33.4119,33.4119,33.3817,33.3893,17443.0
2017-05-26 11:10:00,44.23,44.26,44.21,44.21,27545.0,33.3817,33.4044,33.3666,33.3666,27545.0
2017-05-26 11:15:00,44.22,44.22,44.2,44.2,16802.0,33.3742,33.3742,33.3591,33.3591,16802.0
2017-05-26 11:20:00,44.2,44.21,44.17,44.17,27289.0,33.3591,33.3666,33.3365,33.3365,27289.0
2017-05-26 11:25:00,44.17,44.17,44.15,44.15,36176.0,33.3365,33.3365,33.3214,33.3214,36176.0
2017-05-26 11:30:00,44.15,44.18,44.15,44.17,17569.0,33.3214,33.344,33.3214,33.3365,17569.0
2017-05-26 11:35:00,44.18,44.19,44.13,44.15,34327.0,33.344,33.3515,33.3063,33.3214,34327.0
2017-05-26 11:40:00,44.16,44.2,44.15,44.2,24202.0,33.3289,33.3591,33.3214,33.3591,24202.0
2017-05-26 11:45:00,44.2,44.21,44.2,44.2,10729.0,33.3591,33.3666,33.3591,33.3591,10729.0
2017-05-26 11:50:00,44.2,44.21,44.14,44.14,49061.0,33.3591,33.3666,33.3138,33.3138,49061.0
2017-05-26 11:55:00,44.14,44.17,44.13,44.15,26428.0,33.3138,33.3365,33.3063,33.3214,26428.0
2017-05-26 12:00:00,44.16,44.18,44.15,44.15,17750.0,33.3289,33.344,33.3214,33.3214,17750.0
2017-05-26 12:05:00,44.15,44.16,44.13,44.13,14178.0,33.3214,33.3289,33.3063,33.3063,14178.0
2017-05-26 12:10:00,44.14,44.14,44.1,44.12,34742.0,33.3138,33.3138,33.2836,33.2987,34742.0
2017-05-26 12:15:00,44.11,44.12,44.1,44.1,30545.0,33.2912,33.2987,33.2836,33.2836,30545.0
2017-05-26 12:20:00,44.11,44.12,44.1,44.12,6525.0,33.2912,33.2987,33.2836,33.2987,6525.0
2017-05-26 12:25:00,44.12,44.14,44.11,44.13,12093.0,33.2987,33.3138,33.2912,33.3063,12093.0
2017-05-26 12:30:00,44.14,44.14,44.11,44.11,12220.0,33.3138,33.3138,33.2912,33.2912,12220.0
2017-05-26 12:35:00,44.12,44.14,44.11,44.14,13869.0,33.2987,33.3138,33.2912,33.3138,13869.0
2017-05-26 12:40:00,44.14,44.15,44.13,44.13,20304.0,33.3138,33.3214,33.3063,33.3063,20304.0
2017-05-26 12:45:00,44.14,44.14,44.11,44.12,11731.0,33.3138,33.3138,33.2912,33.2987,11731.0
2017-05-26 12:50:00,44.11,44.12,44.11,44.12,6049.0,33.2912,33.2987,33.2912,33.2987,6049.0
2017-05-26 12:55:00,44.12,44.13,44.11,44.13,12359.0,33.2987,33.3063,33.2912,33.3063,12359.0
2017-05-26 13:00:00,44.13,44.13,44.1,44.11,20024.0,33.3063,33.3063,33.2836,33.2912,20024.0
2017-05-26 13:05:00,44.11,44.11,44.08,44.1,24556.0,33.2912,33.2912,33.2685,33.2836,24556.0
2017-05-26 13:10:00,44.1,44.11,44.08,44.1,12540.0,33.2836,33.2912,33.2685,33.2836,12540.0
2017-05-26 13:15:00,44.11,44.12,44.1,44.1,16214.0,33.2912,33.2987,33.2836,33.2836,16214.0
2017-05-26 13:20:00,44.11,44.16,44.1,44.16,13108.0,33.2912,33.3289,33.2836,33.3289,13108.0
2017-05-26 13:25:00,44.16,44.16,44.14,44.15,11190.0,33.3289,33.3289,33.3138,33.3214,11190.0
2017-05-26 13:30:00,44.15,44.15,44.1,44.1,11618.0,33.3214,33.3214,33.2836,33.2836,11618.0
2017-05-26 13:35:00,44.1,44.11,44.1,44.1,6620.0,33.2836,33.2912,33.2836,33.2836,6620.0
2017-05-26 13:40:00,44.11,44.15,44.09,44.15,31100.0,33.2912,33.3214,33.2761,33.3214,31100.0
2017-05-26 13:45:00,44.15,44.37,44.14,44.36,170382.0,33.3214,33.4874,33.3138,33.4798,170382.0
2017-05-26 13:50:00,44.36,44.49,44.35,44.39,92654.0,33.4798,33.578,33.4723,33.5025,92654.0
2017-05-26 13:55:00,44.39,44.4,44.35,44.38,25295.0,33.5025,33.51,33.4723,33.4949,25295.0
2017-05-26 14:00:00,44.38,44.4,44.35,44.4,27977.0,33.4949,33.51,33.4723,33.51,27977.0
2017-05-26 14:05:00,44.4,44.42,44.36,44.39,33495.0,33.51,33.5251,33.4798,33.5025,33495.0
2017-05-26 14:10:00,44.39,44.48,44.37,44.48,59139.0,33.5025,33.5704,33.4874,33.5704,59139.0
2017-05-26 14:15:00,44.49,44.51,44.43,44.45,51566.0,33.578,33.5931,33.5327,33.5478,51566.0
2017-05-26 14:20:00,44.44,44.45,44.4,44.41,15059.0,33.5402,33.5478,33.51,33.5176,15059.0
2017-05-26 14:25:00,44.41,44.44,44.41,44.43,11346.0,33.5176,33.5402,33.5176,33.5327,11346.0
2017-05-26 14:30:00,44.44,44.44,44.37,44.44,37602.0,33.5402,33.5402,33.4874,33.5402,37602.0
2017-05-26 14:35:00,44.43,44.46,44.43,44.46,14151.0,33.5327,33.5553,33.5327,33.5553,14151.0
2017-05-26 14:40:00,44.45,44.47,44.45,44.47,13577.0,33.5478,33.5629,33.5478,33.5629,13577.0
2017-05-26 14:45:00,44.46,44.47,44.44,44.46,17563.0,33.5553,33.5629,33.5402,33.5553,17563.0
2017-05-26 14:50:00,44.47,44.51,44.47,44.49,15833.0,33.5629,33.5931,33.5629,33.578,15833.0
2017-05-26 14:55:00,44.49,44.5,44.44,44.44,14665.0,33.578,33.5855,33.5402,33.5402,14665.0
2017-05-26 15:00:00,44.44,44.44,44.4,44.43,27840.0,33.5402,33.5402,33.51,33.5327,27840.0
2017-05-26 15:05:00,44.43,44.45,44.39,44.43,22789.0,33.5327,33.5478,33.5025,33.5327,22789.0
2017-05-26 15:10:00,44.42,44.43,44.38,44.38,16134.0,33.5251,33.5327,33.4949,33.4949,16134.0
2017-05-26 15:15:00,44.38,44.39,44.38,44.38,12602.0,33.4949,33.5025,33.4949,33.4949,12602.0
2017-05-26 15:20:00,44.38,44.39,44.37,44.38,27574.0,33.4949,33.5025,33.4874,33.4949,27574.0
2017-05-26 15:25:00,44.38,44.39,44.36,44.36,19774.0,33.4949,33.5025,33.4798,33.4798,19774.0
2017-05-26 15:30:00,44.37,44.39,44.36,44.38,51386.0,33.4874,33.5025,33.4798,33.4949,51386.0
2017-05-26 15:35:00,44.39,44.42,44.38,44.42,30339.0,33.5025,33.5251,33.4949,33.5251,30339.0
2017-05-26 15:40:00,44.41,44.42,44.39,44.39,54305.0,33.5176,33.5251,33.5025,33.5025,54305.0
2017-05-26 15:45:00,44.39,44.45,44.38,44.45,71684.0,33.5025,33.5478,33.4949,33.5478,71684.0
2017-05-26 15:50:00,44.44,44.47,44.44,44.46,75234.0,33.5402,33.5629,33.5402,33.5553,75234.0
2017-05-26 15:55:00,44.46,44.47,44.41,44.41,189504.0,33.5553,33.5629,33.5176,33.5176,189504.0
2017-05-30 09:30:00,44.37,44.52,44.31,44.38,50791.0,33.4874,33.6006,33.4421,33.4949,50791.0
2017-05-30 09:35:00,44.39,44.5,44.37,44.49,20520.0,33.5025,33.5855,33.4874,33.578,20520.0
2017-05-30 09:40:00,44.48,44.48,44.41,44.42,9532.0,33.5704,33.5704,33.5176,33.5251,9532.0
2017-05-30 09:45:00,44.44,44.46,44.4,44.45,11903.0,33.5402,33.5553,33.51,33.5478,11903.0
2017-05-30 09:50:00,44.44,44.45,44.4,44.4,14687.0,33.5402,33.5478,33.51,33.51,14687.0
2017-05-30 09:55:00,44.41,44.47,44.4,44.45,22927.0,33.5176,33.5629,33.51,33.5478,22927.0
2017-05-30 10:00:00,44.46,44.51,44.43,44.44,19250.0,33.5553,33.5931,33.5327,33.5402,19250.0
2017-05-30 10:05:00,44.43,44.46,44.43,44.44,17406.0,33.5327,33.5553,33.5327,33.5402,17406.0
2017-05-30 10:10:00,44.44,44.52,44.44,44.5,18984.0,33.5402,33.6006,33.5402,33.5855,18984.0
2017-05-30 10:15:00,44.5,44.5,44.45,44.46,17110.0,33.5855,33.5855,33.5478,33.5553,17110.0
2017-05-30 10:20:00,44.47,44.52,44.47,44.52,11332.0,33.5629,33.6006,33.5629,33.6006,11332.0
2017-05-30 10:25:00,44.52,44.54,44.48,44.49,24043.0,33.6006,33.6157,33.5704,33.578,24043.0
2017-05-30 10:30:00,44.49,44.52,44.49,44.52,14879.0,33.578,33.6006,33.578,33.6006,14879.0
2017-05-30 10:35:00,44.51,44.53,44.51,44.52,18452.0,33.5931,33.6082,33.5931,33.6006,18452.0
2017-05-30 10:40:00,44.52,44.57,44.51,44.57,21822.0,33.6006,33.6383,33.5931,33.6383,21822.0
2017-05-30 10:45:00,44.57,44.58,44.5,44.5,17138.0,33.6383,33.6459,33.5855,33.5855,17138.0
2017-05-30 10:50:00,44.51,44.52,44.49,44.51,19262.0,33.5931,33.6006,33.578,33.5931,19262.0
2017-05-30 10:55:00,44.51,44.51,44.45,44.46,13820.0,33.5931,33.5931,33.5478,33.5553,13820.0
2017-05-30 11:00:00,44.47,44.48,44.45,44.45,8600.0,33.5629,33.5704,33.5478,33.5478,8600.0
2017-05-30 11:05:00,44.45,44.47,44.44,44.47,18834.0,33.5478,33.5629,33.5402,33.5629,18834.0
2017-05-30 11:10:00,44.46,44.49,44.45,44.49,23485.0,33.5553,33.578,33.5478,33.578,23485.0
2017-05-30 11:15:00,44.5,44.55,44.5,44.55,13742.0,33.5855,33.6232,33.5855,33.6232,13742.0
2017-05-30 11:20:00,44.54,44.55,44.5,44.52,15946.0,33.6157,33.6232,33.5855,33.6006,15946.0
2017-05-30 11:25:00,44.51,44.53,44.49,44.53,15899.0,33.5931,33.6082,33.578,33.6082,15899.0
2017-05-30 11:30:00,44.52,44.53,44.5,44.51,12600.0,33.6006,33.6082,33.5855,33.5931,12600.0
2017-05-30 11:35:00,44.51,44.54,44.5,44.53,9689.0,33.5931,33.6157,33.5855,33.6082,9689.0
2017-05-30 11:40:00,44.53,44.54,44.52,44.54,9579.0,33.6082,33.6157,33.6006,33.6157,9579.0
2017-05-30 11:45:00,44.53,44.55,44.53,44.55,14717.0,33.6082,33.6232,33.6082,33.6232,14717.0
2017-05-30 11:50:00,44.55,44.57,44.54,44.57,9045.0,33.6232,33.6383,33.6157,33.6383,9045.0
2017-05-30 11:55:00,44.57,44.61,44.56,44.61,14442.0,33.6383,33.6685,33.6308,33.6685,14442.0
2017-05-30 12:00:00,44.61,44.62,44.59,44.61,10609.0,33.6685,33.6761,33.6534,33.6685,10609.0
2017-05-30 12:05:00,44.6,44.61,44.59,44.6,6000.0,33.661,33.6685,33.6534,33.661,6000.0
2017-05-30 12:10:00,44.59,44.61,44.59,44.61,15145.0,33.6534,33.6685,33.6534,33.6685,15145.0
2017-05-30 12:15:00,44.61,44.63,44.61,44.63,6948.0,33.6685,33.6836,33.6685,33.6836,6948.0
2017-05-30 12:20:00,44.62,44.65,44.61,44.63,14779.0,33.6761,33.6987,33.6685,33.6836,14779.0
2017-05-30 12:25:00,44.64,44.67,44.63,44.66,7613.0,33.6912,33.7138,33.6836,33.7063,7613.0
2017-05-30 12:30:00,44.66,44.67,44.65,44.66,6931.0,33.7063,33.7138,33.6987,33.7063,6931.0
2017-05-30 12:35:00,44.66,44.66,44.64,44.65,6310.0,33.7063,33.7063,33.6912,33.6987,6310.0
2017-05-30 12:40:00,44.65,44.67,44.64,44.67,17037.0,33.6987,33.7138,33.6912,33.7138,17037.0
2017-05-30 12:45:00,44.67,44.67,44.66,44.67,6950.0,33.7138,33.7138,33.7063,33.7138,6950.0
2017-05-30 12:50:00,44.66,44.66,44.62,44.63,15942.0,33.7063,33.7063,33.6761,33.6836,15942.0
2017-05-30 12:55:00,44.62,44.63,44.58,44.58,8000.0,33.6761,33.6836,33.6459,33.6459,8000.0
2017-05-30 13:00:00,44.59,44.62,44.58,44.61,9668.0,33.6534,33.6761,33.6459,33.6685,9668.0
2017-05-30 13:05:00,44.62,44.63,44.62,44.63,5811.0,33.6761,33.6836,33.6761,33.6836,5811.0
2017-05-30 13:10:00,44.62,44.65,44.62,44.64,12133.0,33.6761,33.6987,33.6761,33.6912,12133.0
2017-05-30 13:15:00,44.65,44.65,44.63,44.64,4341.0,33.6987,33.6987,33.6836,33.6912,4341.0
2017-05-30 13:20:00,44.64,44.66,44.63,44.65,10800.0,33.6912,33.7063,33.6836,33.6987,10800.0
2017-05-30 13:25:00,44.66,44.67,44.65,44.65,8399.0,33.7063,33.7138,33.6987,33.6987,8399.0
2017-05-30 13:30:00,44.66,44.67,44.64,44.65,6829.0,33.7063,33.7138,33.6912,33.6987,6829.0
2017-05-30 13:35:00,44.64,44.64,44.61,44.61,7295.0,33.6912,33.6912,33.6685,33.6685,7295.0
2017-05-30 13:40:00,44.61,44.62,44.58,44.6,9096.0,33.6685,33.6761,33.6459,33.661,9096.0
2017-05-30 13:45:00,44.6,44.61,44.58,44.6,9109.0,33.661,33.6685,33.6459,33.661,9109.0
2017-05-30 13:50:00,44.59,44.61,44.59,44.61,7213.0,33.6534,33.6685,33.6534,33.6685,7213.0
2017-05-30 13:55:00,44.61,44.63,44.6,44.62,11608.0,33.6685,33.6836,33.661,33.6761,11608.0
2017-05-30 14:00:00,44.62,44.63,44.61,44.62,11786.0,33.6761,33.6836,33.6685,33.6761,11786.0
2017-05-30 14:05:00,44.63,44.65,44.61,44.65,14000.0,33.6836,33.6987,33.6685,33.6987,14000.0
2017-05-30 14:10:00,44.65,44.66,44.64,44.65,8422.0,33.6987,33.7063,33.6912,33.6987,8422.0
2017-05-30 14:15:00,44.64,44.65,44.63,44.64,9896.0,33.6912,33.6987,33.6836,33.6912,9896.0
2017-05-30 14:20:00,44.64,44.65,44.63,44.64,10358.0,33.6912,33.6987,33.6836,33.6912,10358.0
2017-05-30 14:25:00,44.63,44.64,44.62,44.63,12488.0,33.6836,33.6912,33.6761,33.6836,12488.0
2017-05-30 14:30:00,44.63,44.64,44.62,44.62,8245.0,33.6836,33.6912,33.6761,33.6761,8245.0
2017-05-30 14:35:00,44.62,44.63,44.62,44.63,13195.0,33.6761,33.6836,33.6761,33.6836,13195.0
2017-05-30 14:40:00,44.62,44.63,44.58,44.58,10681.0,33.6761,33.6836,33.6459,33.6459,10681.0
2017-05-30 14:45:00,44.59,44.6,44.57,44.59,18208.0,33.6534,33.661,33.6383,33.6534,18208.0
2017-05-30 14:50:00,44.59,44.59,44.55,44.55,16660.0,33.6534,33.6534,33.6232,33.6232,16660.0
2017-05-30 14:55:00,44.56,44.57,44.55,44.55,13229.0,33.6308,33.6383,33.6232,33.6232,13229.0
2017-05-30 15:00:00,44.55,44.56,44.51,44.51,15494.0,33.6232,33.6308,33.5931,33.5931,15494.0
2017-05-30 15:05:00,44.51,44.52,44.48,44.48,17188.0,33.5931,33.6006,33.5704,33.5704,17188.0
2017-05-30 15:10:00,44.48,44.5,44.45,44.47,19958.0,33.5704,33.5855,33.5478,33.5629,19958.0
2017-05-30 15:15:00,44.48,44.48,44.47,44.47,10056.0,33.5704,33.5704,33.5629,33.5629,10056.0
2017-05-30 15:20:00,44.47,44.48,44.45,44.45,23434.0,33.5629,33.5704,33.5478,33.5478,23434.0
2017-05-30 15:25:00,44.46,44.49,44.45,44.49,28821.0,33.5553,33.578,33.5478,33.578,28821.0
2017-05-30 15:30:00,44.49,44.5,44.48,44.48,34547.0,33.578,33.5855,33.5704,33.5704,34547.0
2017-05-30 15:35:00,44.49,44.56,44.48,44.56,39795.0,33.578,33.6308,33.5704,33.6308,39795.0
2017-05-30 15:40:00,44.56,44.66,44.56,44.66,88080.0,33.6308,33.7063,33.6308,33.7063,88080.0
2017-05-30 15:45:00,44.66,44.67,44.63,44.64,59724.0,33.7063,33.7138,33.6836,33.6912,59724.0
2017-05-30 15:50:00,44.64,44.64,44.61,44.62,77555.0,33.6912,33.6912,33.6685,33.6761,77555.0
2017-05-30 15:55:00,44.62,44.63,44.58,44.58,241400.0,33.6761,33.6836,33.6459,33.6459,241400.0
2017-05-31 09:30:00,44.57,44.73,44.5,44.69,26262.0,33.6383,33.7591,33.5855,33.7289,26262.0
2017-05-31 09:35:00,44.69,44.8,44.67,44.71,10345.0,33.7289,33.8119,33.7138,33.744,10345.0
2017-05-31 09:40:00,44.72,44.8,44.72,44.74,23220.0,33.7516,33.8119,33.7516,33.7666,23220.0
2017-05-31 09:45:00,44.75,44.81,44.71,44.8,54496.0,33.7742,33.8195,33.744,33.8119,54496.0
2017-05-31 09:50:00,44.81,44.82,44.74,44.79,28607.0,33.8195,33.827,33.7666,33.8044,28607.0
2017-05-31 09:55:00,44.8,44.81,44.76,44.78,32447.0,33.8119,33.8195,33.7817,33.7968,32447.0
2017-05-31 10:00:00,44.79,44.89,44.79,44.85,49867.0,33.8044,33.8799,33.8044,33.8497,49867.0
2017-05-31 10:05:00,44.85,44.87,44.83,44.84,17334.0,33.8497,33.8648,33.8346,33.8421,17334.0
2017-05-31 10:10:00,44.85,44.88,44.82,44.87,23161.0,33.8497,33.8723,33.827,33.8648,23161.0
2017-05-31 10:15:00,44.87,44.88,44.81,44.83,18221.0,33.8648,33.8723,33.8195,33.8346,18221.0
2017-05-31 10:20:00,44.84,44.87,44.79,44.85,11675.0,33.8421,33.8648,33.8044,33.8497,11675.0
2017-05-31 10:25:00,44.85,44.86,44.81,44.84,22745.0,33.8497,33.8572,33.8195,33.8421,22745.0
2017-05-31 10:30:00,44.85,44.9,44.85,44.88,25583.0,33.8497,33.8874,33.8497,33.8723,25583.0
2017-05-31 10:35:00,44.89,44.94,44.85,44.94,45569.0,33.8799,33.9176,33.8497,33.9176,45569.0
2017-05-31 10:40:00,44.94,44.97,44.92,44.95,19746.0,33.9176,33.9402,33.9025,33.9251,19746.0
2017-05-31 10:45:00,44.95,45.0,44.94,44.99,23146.0,33.9251,33.9629,33.9176,33.9553,23146.0
2017-05-31 10:50:00,44.99,45.04,44.97,45.03,70213.0,33.9553,33.9931,33.9402,33.9855,70213.0
2017-05-31 10:55:00,45.03,45.06,45.01,45.02,34750.0,33.9855,34.0082,33.9704,33.978,34750.0
2017-05-31 11:00:00,45.03,45.03,44.95,44.95,18409.0,33.9855,33.9855,33.9251,33.9251,18409.0
2017-05-31 11:05:00,44.95,45.01,44.95,44.98,16768.0,33.9251,33.9704,33.9251,33.9478,16768.0
2017-05-31 11:10:00,44.97,44.98,44.89,44.89,17472.0,33.9402,33.9478,33.8799,33.8799,17472.0
2017-05-31 11:15:00,44.89,44.92,44.89,44.89,14234.0,33.8799,33.9025,33.8799,33.8799,14234.0
2017-05-31 11:20:00,44.89,44.9,44.86,44.88,19830.0,33.8799,33.8874,33.8572,33.8723,19830.0
2017-05-31 11:25:00,44.88,44.9,44.84,44.84,18351.0,33.8723,33.8874,33.8421,33.8421,18351.0
2017-05-31 11:30:00,44.84,44.85,44.8,44.85,22311.0,33.8421,33.8497,33.8119,33.8497,22311.0
2017-05-31 11:35:00,44.86,44.86,44.78,44.78,20815.0,33.8572,33.8572,33.7968,33.7968,20815.0
2017-05-31 11:40:00,44.79,44.87,44.79,44.86,18818.0,33.8044,33.8648,33.8044,33.8572,18818.0
2017-05-31 11:45:00,44.87,44.88,44.85,44.87,13866.0,33.8648,33.8723,33.8497,33.8648,13866.0
2017-05-31 11:50:00,44.86,44.89,44.85,44.88,18589.0,33.8572,33.8799,33.8497,33.8723,18589.0
2017-05-31 11:55:00,44.88,44.88,44.81,44.83,21295.0,33.8723,33.8723,33.8195,33.8346,21295.0
2017-05-31 12:00:00,44.83,44.83,44.81,44.83,12147.0,33.8346,33.8346,33.8195,33.8346,12147.0
2017-05-31 12:05:00,44.82,44.86,44.8,44.86,52446.0,33.827,33.8572,33.8119,33.8572,52446.0
2017-05-31 12:10:00,44.85,44.88,44.84,44.86,14777.0,33.8497,33.8723,33.8421,33.8572,14777.0
2017-05-31 12:15:00,44.87,44.9,44.85,44.9,7322.0,33.8648,33.8874,33.8497,33.8874,7322.0
2017-05-31 12:20:00,44.9,44.94,44.88,44.92,18469.0,33.8874,33.9176,33.8723,33.9025,18469.0
2017-05-31 12:25:00,44.93,44.95,44.92,44.93,17824.0,33.91,33.9251,33.9025,33.91,17824.0
2017-05-31 12:30:00,44.93,44.93,44.9,44.91,23228.0,33.91,33.91,33.8874,33.895,23228.0
2017-05-31 12:35:00,44.92,44.94,44.91,44.92,13927.0,33.9025,33.9176,33.895,33.9025,13927.0
2017-05-31 12:40:00,44.93,44.95,44.92,44.94,16505.0,33.91,33.9251,33.9025,33.9176,16505.0
2017-05-31 12:45:00,44.94,44.94,44.92,44.94,7772.0,33.9176,33.9176,33.9025,33.9176,7772.0
2017-05-31 12:50:00,44.93,44.94,44.9,44.91,16699.0,33.91,33.9176,33.8874,33.895,16699.0
2017-05-31 12:55:00,44.9,44.91,44.88,44.9,10253.0,33.8874,33.895,33.8723,33.8874,10253.0
2017-05-31 13:00:00,44.9,44.94,44.9,44.93,6040.0,33.8874,33.9176,33.8874,33.91,6040.0
2017-05-31 13:05:00,44.93,44.96,44.93,44.94,14948.0,33.91,33.9327,33.91,33.9176,14948.0
2017-05-31 13:10:00,44.94,44.95,44.91,44.91,8807.0,33.9176,33.9251,33.895,33.895,8807.0
2017-05-31 13:15:00,44.92,44.93,44.91,44.92,11937.0,33.9025,33.91,33.895,33.9025,11937.0
2017-05-31 13:20:00,44.91,44.92,44.9,44.92,18792.0,33.895,33.9025,33.8874,33.9025,18792.0
2017-05-31 13:25:00,44.91,44.94,44.9,44.92,9936.0,33.895,33.9176,33.8874,33.9025,9936.0
2017-05-31 13:30:00,44.92,44.93,44.91,44.91,7536.0,33.9025,33.91,33.895,33.895,7536.0
2017-05-31 13:35:00,44.92,45.01,44.91,45.0,50059.0,33.9025,33.9704,33.895,33.9629,50059.0
2017-05-31 13:40:00,45.0,45.01,44.99,44.99,9926.0,33.9629,33.9704,33.9553,33.9553,9926.0
2017-05-31 13:45:00,44.99,45.01,44.99,45.0,16015.0,33.9553,33.9704,33.9553,33.9629,16015.0
2017-05-31 13:50:00,45.01,45.06,45.0,45.06,30315.0,33.9704,34.0082,33.9629,34.0082,30315.0
2017-05-31 13:55:00,45.06,45.06,45.04,45.06,18669.0,34.0082,34.0082,33.9931,34.0082,18669.0
2017-05-31 14:00:00,45.06,45.1,45.05,45.1,22608.0,34.0082,34.0384,34.0006,34.0384,22608.0
2017-05-31 14:05:00,45.1,45.17,45.09,45.15,63023.0,34.0384,34.0912,34.0308,34.0761,63023.0
2017-05-31 14:10:00,45.15,45.17,45.13,45.16,23305.0,34.0761,34.0912,34.061,34.0836,23305.0
2017-05-31 14:15:00,45.17,45.2,45.16,45.16,65131.0,34.0912,34.1138,34.0836,34.0836,65131.0
2017-05-31 14:20:00,45.15,45.16,45.07,45.07,25309.0,34.0761,34.0836,34.0157,34.0157,25309.0
2017-05-31 14:25:00,45.08,45.12,45.07,45.11,11157.0,34.0233,34.0534,34.0157,34.0459,11157.0
2017-05-31 14:30:00,45.11,45.18,45.11,45.18,16655.0,34.0459,34.0987,34.0459,34.0987,16655.0
2017-05-31 14:35:00,45.17,45.2,45.16,45.2,23276.0,34.0912,34.1138,34.0836,34.1138,23276.0
2017-05-31 14:40:00,45.19,45.22,45.18,45.2,11176.0,34.1063,34.1289,34.0987,34.1138,11176.0
2017-05-31 14:45:00,45.2,45.27,45.19,45.21,33625.0,34.1138,34.1667,34.1063,34.1214,33625.0
2017-05-31 14:50:00,45.21,45.24,45.2,45.24,19529.0,34.1214,34.144,34.1138,34.144,19529.0
2017-05-31 14:55:00,45.24,45.25,45.2,45.23,31910.0,34.144,34.1516,34.1138,34.1365,31910.0
2017-05-31 15:00:00,45.23,45.24,45.16,45.16,26424.0,34.1365,34.144,34.0836,34.0836,26424.0
2017-05-31 15:05:00,45.17,45.17,45.13,45.14,18283.0,34.0912,34.0912,34.061,34.0685,18283.0
2017-05-31 15:10:00,45.14,45.15,45.12,45.12,22553.0,34.0685,34.0761,34.0534,34.0534,22553.0
2017-05-31 15:15:00,45.13,45.14,45.1,45.1,20828.0,34.061,34.0685,34.0384,34.0384,20828.0
2017-05-31 15:20:00,45.11,45.11,45.05,45.05,43541.0,34.0459,34.0459,34.0006,34.0006,43541.0
2017-05-31 15:25:00,45.05,45.09,45.03,45.03,32810.0,34.0006,34.0308,33.9855,33.9855,32810.0
2017-05-31 15:30:00,45.03,45.04,45.01,45.03,29058.0,33.9855,33.9931,33.9704,33.9855,29058.0
2017-05-31 15:35:00,45.03,45.04,44.98,45.01,52974.0,33.9855,33.9931,33.9478,33.9704,52974.0
2017-05-31 15:40:00,45.01,45.02,44.99,45.01,40116.0,33.9704,33.978,33.9553,33.9704,40116.0
2017-05-31 15:45:00,45.0,45.01,44.91,44.96,96777.0,33.9629,33.9704,33.895,33.9327,96777.0
2017-05-31 15:50:00,44.96,44.98,44.94,44.96,49490.0,33.9327,33.9478,33.9176,33.9327,49490.0
2017-05-31 15:55:00,44.95,44.97,44.9,44.92,197761.0,33.9251,33.9402,33.8874,33.9025,197761.0
2017-06-01 09:30:00,44.93,44.97,44.72,44.83,59561.0,33.91,33.9402,33.7516,33.8346,59561.0
2017-06-01 09:35:00,44.82,44.95,44.82,44.93,25990.0,33.827,33.9251,33.827,33.91,25990.0
2017-06-01 09:40:00,44.94,45.0,44.89,44.96,26864.0,33.9176,33.9629,33.8799,33.9327,26864.0
2017-06-01 09:45:00,44.97,45.04,44.92,45.04,28407.0,33.9402,33.9931,33.9025,33.9931,28407.0
2017-06-01 09:50:00,45.04,45.19,45.03,45.19,24270.0,33.9931,34.1063,33.9855,34.1063,24270.0
2017-06-01 09:55:00,45.19,45.26,45.14,45.25,42175.0,34.1063,34.1591,34.0685,34.1516,42175.0
2017-06-01 10:00:00,45.25,45.32,45.24,45.32,38713.0,34.1516,34.2044,34.144,34.2044,38713.0
2017-06-01 10:05:00,45.33,45.37,45.21,45.22,35676.0,34.2119,34.2421,34.1214,34.1289,35676.0
2017-06-01 10:10:00,45.21,45.22,45.16,45.19,19228.0,34.1214,34.1289,34.0836,34.1063,19228.0
2017-06-01 10:15:00,45.19,45.24,45.12,45.14,22060.0,34.1063,34.144,34.0534,34.0685,22060.0
2017-06-01 10:20:00,45.13,45.15,45.09,45.1,16428.0,34.061,34.0761,34.0308,34.0384,16428.0
2017-06-01 10:25:00,45.1,45.1,45.05,45.05,18051.0,34.0384,34.0384,34.0006,34.0006,18051.0
2017-06-01 10:30:00,45.05,45.12,45.05,45.09,14388.0,34.0006,34.0534,34.0006,34.0308,14388.0
2017-06-01 10:35:00,45.1,45.11,45.04,45.08,15772.0,34.0384,34.0459,33.9931,34.0233,15772.0
2017-06-01 10:40:00,45.08,45.11,45.05,45.09,16863.0,34.0233,34.0459,34.0006,34.0308,16863.0
2017-06-01 10:45:00,45.09,45.14,45.07,45.14,21054.0,34.0308,34.0685,34.0157,34.0685,21054.0
2017-06-01 10:50:00,45.14,45.17,45.13,45.14,13500.0,34.0685,34.0912,34.061,34.0685,13500.0
2017-06-01 10:55:00,45.13,45.2,45.12,45.2,24358.0,34.061,34.1138,34.0534,34.1138,24358.0
2017-06-01 11:00:00,45.2,45.26,45.19,45.23,32580.0,34.1138,34.1591,34.1063,34.1365,32580.0
2017-06-01 11:05:00,45.24,45.26,45.21,45.25,15955.0,34.144,34.1591,34.1214,34.1516,15955.0
2017-06-01 11:10:00,45.25,45.28,45.24,45.28,29071.0,34.1516,34.1742,34.144,34.1742,29071.0
2017-06-01 11:15:00,45.27,45.31,45.24,45.28,27262.0,34.1667,34.1968,34.144,34.1742,27262.0
2017-06-01 11:20:00,45.29,45.33,45.28,45.32,27289.0,34.1817,34.2119,34.1742,34.2044,27289.0
2017-06-01 11:25:00,45.33,45.34,45.25,45.28,21773.0,34.2119,34.2195,34.1516,34.1742,21773.0
2017-06-01 11:30:00,45.28,45.28,45.22,45.24,13689.0,34.1742,34.1742,34.1289,34.144,13689.0
2017-06-01 11:35:00,45.23,45.26,45.22,45.26,21697.0,34.1365,34.1591,34.1289,34.1591,21697.0
2017-06-01 11:40:00,45.26,45.32,45.26,45.3,35687.0,34.1591,34.2044,34.1591,34.1893,35687.0
2017-06-01 11:45:00,45.31,45.33,45.3,45.33,13345.0,34.1968,34.2119,34.1893,34.2119,13345.0
2017-06-01 11:50:00,45.33,45.36,45.3,45.36,14433.0,34.2119,34.2346,34.1893,34.2346,14433.0
2017-06-01 11:55:00,45.36,45.36,45.32,45.33,14691.0,34.2346,34.2346,34.2044,34.2119,14691.0
2017-06-01 12:00:00,45.33,45.34,45.3,45.31,16625.0,34.2119,34.2195,34.1893,34.1968,16625.0
2017-06-01 12:05:00,45.3,45.31,45.27,45.29,22992.0,34.1893,34.1968,34.1667,34.1817,22992.0
2017-06-01 12:10:00,45.29,45.31,45.26,45.3,26310.0,34.1817,34.1968,34.1591,34.1893,26310.0
2017-06-01 12:15:00,45.3,45.3,45.26,45.28,21451.0,34.1893,34.1893,34.1591,34.1742,21451.0
2017-06-01 12:20:00,45.28,45.29,45.25,45.29,27035.0,34.1742,34.1817,34.1516,34.1817,27035.0
2017-06-01 12:25:00,45.29,45.29,45.27,45.28,21599.0,34.1817,34.1817,34.1667,34.1742,21599.0
2017-06-01 12:30:00,45.29,45.31,45.26,45.29,25718.0,34.1817,34.1968,34.1591,34.1817,25718.0
2017-06-01 12:35:00,45.3,45.31,45.27,45.28,48142.0,34.1893,34.1968,34.1667,34.1742,48142.0
2017-06-01 12:40:00,45.29,45.3,45.23,45.26,29454.0,34.1817,34.1893,34.1365,34.1591,29454.0
2017-06-01 12:45:00,45.26,45.26,45.22,45.22,20006.0,34.1591,34.1591,34.1289,34.1289,20006.0
2017-06-01 12:50:00,45.23,45.27,45.22,45.24,19543.0,34.1365,34.1667,34.1289,34.144,19543.0
2017-06-01 12:55:00,45.25,45.3,45.23,45.3,38604.0,34.1516,34.1893,34.1365,34.1893,38604.0
2017-06-01 13:00:00,45.3,45.33,45.29,45.32,31552.0,34.1893,34.2119,34.1817,34.2044,31552.0
2017-06-01 13:05:00,45.32,45.33,45.29,45.29,32510.0,34.2044,34.2119,34.1817,34.1817,32510.0
2017-06-01 13:10:00,45.29,45.3,45.26,45.27,44556.0,34.1817,34.1893,34.1591,34.1667,44556.0
2017-06-01 13:15:00,45.27,45.28,45.27,45.27,9483.0,34.1667,34.1742,34.1667,34.1667,9483.0
2017-06-01 13:20:00,45.28,45.28,45.25,45.27,38266.0,34.1742,34.1742,34.1516,34.1667,38266.0
2017-06-01 13:25:00,45.26,45.29,45.26,45.28,22167.0,34.1591,34.1817,34.1591,34.1742,22167.0
2017-06-01 13:30:00,45.27,45.28,45.25,45.26,19094.0,34.1667,34.1742,34.1516,34.1591,19094.0
2017-06-01 13:35:00,45.26,45.3,45.25,45.26,26390.0,34.1591,34.1893,34.1516,34.1591,26390.0
2017-06-01 13:40:00,45.27,45.28,45.26,45.27,10869.0,34.1667,34.1742,34.1591,34.1667,10869.0
2017-06-01 13:45:00,45.27,45.3,45.27,45.29,8664.0,34.1667,34.1893,34.1667,34.1817,8664.0
2017-06-01 13:50:00,45.3,45.33,45.29,45.32,30894.0,34.1893,34.2119,34.1817,34.2044,30894.0
2017-06-01 13:55:00,45.33,45.33,45.31,45.32,17646.0,34.2119,34.2119,34.1968,34.2044,17646.0
2017-06-01 14:00:00,45.33,45.34,45.31,45.31,17677.0,34.2119,34.2195,34.1968,34.1968,17677.0
2017-06-01 14:05:00,45.3,45.32,45.29,45.29,13479.0,34.1893,34.2044,34.1817,34.1817,13479.0
2017-06-01 14:10:00,45.29,45.34,45.29,45.34,14463.0,34.1817,34.2195,34.1817,34.2195,14463.0
2017-06-01 14:15:00,45.34,45.37,45.33,45.37,13208.0,34.2195,34.2421,34.2119,34.2421,13208.0
2017-06-01 14:20:00,45.37,45.4,45.37,45.39,16769.0,34.2421,34.2648,34.2421,34.2572,16769.0
2017-06-01 14:25:00,45.38,45.4,45.37,45.4,8915.0,34.2497,34.2648,34.2421,34.2648,8915.0
2017-06-01 14:30:00,45.39,45.4,45.34,45.34,12098.0,34.2572,34.2648,34.2195,34.2195,12098.0
2017-06-01 14:35:00,45.34,45.39,45.33,45.33,22277.0,34.2195,34.2572,34.2119,34.2119,22277.0
2017-06-01 14:40:00,45.34,45.35,45.33,45.34,18424.0,34.2195,34.227,34.2119,34.2195,18424.0
2017-06-01 14:45:00,45.35,45.38,45.34,45.36,16731.0,34.227,34.2497,34.2195,34.2346,16731.0
2017-06-01 14:50:00,45.36,45.43,45.36,45.41,36162.0,34.2346,34.2874,34.2346,34.2723,36162.0
2017-06-01 14:55:00,45.42,45.46,45.4,45.46,23966.0,34.2799,34.3101,34.2648,34.3101,23966.0
2017-06-01 15:00:00,45.46,45.46,45.43,45.46,23217.0,34.3101,34.3101,34.2874,34.3101,23217.0
2017-06-01 15:05:00,45.45,45.48,45.44,45.48,36792.0,34.3025,34.3251,34.295,34.3251,36792.0
2017-06-01 15:10:00,45.48,45.51,45.47,45.5,41093.0,34.3251,34.3478,34.3176,34.3402,41093.0
2017-06-01 15:15:00,45.5,45.53,45.48,45.52,43282.0,34.3402,34.3629,34.3251,34.3553,43282.0
2017-06-01 15:20:00,45.52,45.56,45.52,45.55,30809.0,34.3553,34.3855,34.3553,34.378,30809.0
2017-06-01 15:25:00,45.55,45.57,45.53,45.54,36351.0,34.378,34.3931,34.3629,34.3704,36351.0
2017-06-01 15:30:00,45.54,45.59,45.53,45.58,48258.0,34.3704,34.4082,34.3629,34.4006,48258.0
2017-06-01 15:35:00,45.57,45.58,45.51,45.51,79609.0,34.3931,34.4006,34.3478,34.3478,79609.0
2017-06-01 15:40:00,45.51,45.55,45.51,45.55,47825.0,34.3478,34.378,34.3478,34.378,47825.0
2017-06-01 15:45:00,45.55,45.56,45.51,45.53,99095.0,34.378,34.3855,34.3478,34.3629,99095.0
2017-06-01 15:50:00,45.54,45.54,45.48,45.49,111785.0,34.3704,34.3704,34.3251,34.3327,111785.0
2017-06-01 15:55:00,45.49,45.54,45.48,45.54,136505.0,34.3327,34.3704,34.3251,34.3704,136505.0
2017-06-02 09:30:00,45.75,45.8,45.54,45.57,51175.0,34.5289,34.5667,34.3704,34.3931,51175.0
2017-06-02 09:35:00,45.5,45.58,45.45,45.51,26099.0,34.3402,34.4006,34.3025,34.3478,26099.0
2017-06-02 09:40:00,45.52,45.63,45.52,45.63,18827.0,34.3553,34.4384,34.3553,34.4384,18827.0
2017-06-02 09:45:00,45.59,45.59,45.33,45.36,44915.0,34.4082,34.4082,34.2119,34.2346,44915.0
2017-06-02 09:50:00,45.36,45.36,45.1,45.13,38819.0,34.2346,34.2346,34.0384,34.061,38819.0
2017-06-02 09:55:00,45.14,45.25,45.14,45.2,39835.0,34.0685,34.1516,34.0685,34.1138,39835.0
2017-06-02 10:00:00,45.19,45.21,45.06,45.12,39717.0,34.1063,34.1214,34.0082,34.0534,39717.0
2017-06-02 10:05:00,45.12,45.18,45.1,45.1,22202.0,34.0534,34.0987,34.0384,34.0384,22202.0
2017-06-02 10:10:00,45.1,45.11,45.06,45.1,23746.0,34.0384,34.0459,34.0082,34.0384,23746.0
2017-06-02 10:15:00,45.1,45.21,45.08,45.21,32068.0,34.0384,34.1214,34.0233,34.1214,32068.0
2017-06-02 10:20:00,45.21,45.24,45.19,45.23,22814.0,34.1214,34.144,34.1063,34.1365,22814.0
2017-06-02 10:25:00,45.24,45.32,45.23,45.31,20026.0,34.144,34.2044,34.1365,34.1968,20026.0
2017-06-02 10:30:00,45.31,45.31,45.22,45.22,23388.0,34.1968,34.1968,34.1289,34.1289,23388.0
2017-06-02 10:35:00,45.23,45.24,45.18,45.2,18313.0,34.1365,34.144,34.0987,34.1138,18313.0
2017-06-02 10:40:00,45.21,45.25,45.21,45.23,15542.0,34.1214,34.1516,34.1214,34.1365,15542.0
2017-06-02 10:45:00,45.23,45.26,45.23,45.24,18610.0,34.1365,34.1591,34.1365,34.144,18610.0
2017-06-02 10:50:00,45.24,45.25,45.2,45.25,17557.0,34.144,34.1516,34.1138,34.1516,17557.0
2017-06-02 10:55:00,45.26,45.26,45.21,45.23,17526.0,34.1591,34.1591,34.1214,34.1365,17526.0
2017-06-02 11:00:00,45.22,45.22,45.17,45.21,8927.0,34.1289,34.1289,34.0912,34.1214,8927.0
2017-06-02 11:05:00,45.2,45.21,45.11,45.14,19576.0,34.1138,34.1214,34.0459,34.0685,19576.0
2017-06-02 11:10:00,45.15,45.18,45.13,45.15,21685.0,34.0761,34.0987,34.061,34.0761,21685.0
2017-06-02 11:15:00,45.15,45.17,45.14,45.15,17981.0,34.0761,34.0912,34.0685,34.0761,17981.0
2017-06-02 11:20:00,45.15,45.18,45.15,45.17,15875.0,34.0761,34.0987,34.0761,34.0912,15875.0
2017-06-02 11:25:00,45.17,45.24,45.16,45.22,24218.0,34.0912,34.144,34.0836,34.1289,24218.0
2017-06-02 11:30:00,45.21,45.23,45.2,45.21,11005.0,34.1214,34.1365,34.1138,34.1214,11005.0
2017-06-02 11:35:00,45.21,45.26,45.2,45.26,23692.0,34.1214,34.1591,34.1138,34.1591,23692.0
2017-06-02 11:40:00,45.25,45.27,45.22,45.23,19011.0,34.1516,34.1667,34.1289,34.1365,19011.0
2017-06-02 11:45:00,45.23,45.24,45.17,45.17,21295.0,34.1365,34.144,34.0912,34.0912,21295.0
2017-06-02 11:50:00,45.18,45.23,45.16,45.23,24154.0,34.0987,34.1365,34.0836,34.1365,24154.0
2017-06-02 11:55:00,45.23,45.26,45.19,45.2,11868.0,34.1365,34.1591,34.1063,34.1138,11868.0
2017-06-02 12:00:00,45.2,45.22,45.17,45.17,11196.0,34.1138,34.1289,34.0912,34.0912,11196.0
2017-06-02 12:05:00,45.16,45.17,45.11,45.11,13724.0,34.0836,34.0912,34.0459,34.0459,13724.0
2017-06-02 12:10:00,45.12,45.14,45.1,45.13,7988.0,34.0534,34.0685,34.0384,34.061,7988.0
2017-06-02 12:15:00,45.13,45.19,45.12,45.18,15764.0,34.061,34.1063,34.0534,34.0987,15764.0
2017-06-02 12:20:00,45.18,45.21,45.17,45.19,9918.0,34.0987,34.1214,34.0912,34.1063,9918.0
2017-06-02 12:25:00,45.2,45.23,45.19,45.21,14094.0,34.1138,34.1365,34.1063,34.1214,14094.0
2017-06-02 12:30:00,45.21,45.22,45.19,45.2,11720.0,34.1214,34.1289,34.1063,34.1138,11720.0
2017-06-02 12:35:00,45.2,45.2,45.17,45.17,11056.0,34.1138,34.1138,34.0912,34.0912,11056.0
2017-06-02 12:40:00,45.17,45.17,45.14,45.16,9358.0,34.0912,34.0912,34.0685,34.0836,9358.0
2017-06-02 12:45:00,45.16,45.21,45.16,45.2,9245.0,34.0836,34.1214,34.0836,34.1138,9245.0
2017-06-02 12:50:00,45.2,45.2,45.16,45.16,27292.0,34.1138,34.1138,34.0836,34.0836,27292.0
2017-06-02 12:55:00,45.17,45.17,45.15,45.16,8145.0,34.0912,34.0912,34.0761,34.0836,8145.0
2017-06-02 13:00:00,45.15,45.17,45.15,45.15,8601.0,34.0761,34.0912,34.0761,34.0761,8601.0
2017-06-02 13:05:00,45.15,45.15,45.13,45.13,11018.0,34.0761,34.0761,34.061,34.061,11018.0
2017-06-02 13:10:00,45.13,45.15,45.13,45.15,12283.0,34.061,34.0761,34.061,34.0761,12283.0
2017-06-02 13:15:00,45.15,45.15,45.1,45.11,9472.0,34.0761,34.0761,34.0384,34.0459,9472.0
2017-06-02 13:20:00,45.11,45.12,45.09,45.1,12051.0,34.0459,34.0534,34.0308,34.0384,12051.0
2017-06-02 13:25:00,45.1,45.11,45.09,45.1,9753.0,34.0384,34.0459,34.0308,34.0384,9753.0
2017-06-02 13:30:00,45.09,45.13,45.09,45.11,23892.0,34.0308,34.061,34.0308,34.0459,23892.0
2017-06-02 13:35:00,45.1,45.12,45.09,45.11,18472.0,34.0384,34.0534,34.0308,34.0459,18472.0
2017-06-02 13:40:00,45.1,45.1,45.08,45.09,9805.0,34.0384,34.0384,34.0233,34.0308,9805.0
2017-06-02 13:45:00,45.09,45.09,45.05,45.07,12834.0,34.0308,34.0308,34.0006,34.0157,12834.0
2017-06-02 13:50:00,45.07,45.09,45.07,45.09,12058.0,34.0157,34.0308,34.0157,34.0308,12058.0
2017-06-02 13:55:00,45.08,45.11,45.08,45.1,10326.0,34.0233,34.0459,34.0233,34.0384,10326.0
2017-06-02 14:00:00,45.1,45.1,45.06,45.06,21506.0,34.0384,34.0384,34.0082,34.0082,21506.0
2017-06-02 14:05:00,45.06,45.06,45.01,45.01,22786.0,34.0082,34.0082,33.9704,33.9704,22786.0
2017-06-02 14:10:00,45.01,45.05,45.01,45.02,18670.0,33.9704,34.0006,33.9704,33.978,18670.0
2017-06-02 14:15:00,45.02,45.07,45.01,45.05,15438.0,33.978,34.0157,33.9704,34.0006,15438.0
2017-06-02 14:20:00,45.05,45.11,45.05,45.11,8239.0,34.0006,34.0459,34.0006,34.0459,8239.0
2017-06-02 14:25:00,45.12,45.12,45.05,45.05,10153.0,34.0534,34.0534,34.0006,34.0006,10153.0
2017-06-02 14:30:00,45.05,45.1,45.04,45.05,19999.0,34.0006,34.0384,33.9931,34.0006,19999.0
2017-06-02 14:35:00,45.05,45.1,45.04,45.08,17143.0,34.0006,34.0384,33.9931,34.0233,17143.0
2017-06-02 14:40:00,45.07,45.09,45.06,45.07,17254.0,34.0157,34.0308,34.0082,34.0157,17254.0
2017-06-02 14:45:00,45.07,45.08,45.04,45.07,15806.0,34.0157,34.0233,33.9931,34.0157,15806.0
2017-06-02 14:50:00,45.07,45.09,45.06,45.08,12832.0,34.0157,34.0308,34.0082,34.0233,12832.0
2017-06-02 14:55:00,45.07,45.1,45.07,45.09,20687.0,34.0157,34.0384,34.0157,34.0308,20687.0
2017-06-02 15:00:00,45.09,45.1,45.06,45.08,21371.0,34.0308,34.0384,34.0082,34.0233,21371.0
2017-06-02 15:05:00,45.08,45.1,45.07,45.08,23774.0,34.0233,34.0384,34.0157,34.0233,23774.0
2017-06-02 15:10:00,45.08,45.13,45.08,45.09,25577.0,34.0233,34.061,34.0233,34.0308,25577.0
2017-06-02 15:15:00,45.09,45.12,45.09,45.11,35701.0,34.0308,34.0534,34.0308,34.0459,35701.0
2017-06-02 15:20:00,45.11,45.11,45.07,45.08,28845.0,34.0459,34.0459,34.0157,34.0233,28845.0
2017-06-02 15:25:00,45.08,45.1,45.07,45.08,29618.0,34.0233,34.0384,34.0157,34.0233,29618.0
2017-06-02 15:30:00,45.09,45.1,45.07,45.09,68323.0,34.0308,34.0384,34.0157,34.0308,68323.0
2017-06-02 15:35:00,45.09,45.13,45.08,45.13,42428.0,34.0308,34.061,34.0233,34.061,42428.0
2017-06-02 15:40:00,45.14,45.16,45.13,45.15,36970.0,34.0685,34.0836,34.061,34.0761,36970.0
2017-06-02 15:45:00,45.15,45.17,45.14,45.16,75396.0,34.0761,34.0912,34.0685,34.0836,75396.0
2017-06-02 15:50:00,45.16,45.18,45.13,45.17,95287.0,34.0836,34.0987,34.061,34.0912,95287.0
2017-06-02 15:55:00,45.16,45.21,45.16,45.16,219754.0,34.0836,34.1214,34.0836,34.0836,219754.0
2017-06-05 09:30:00,45.05,45.12,45.03,45.04,41486.0,34.0006,34.0534,33.9855,33.9931,41486.0
2017-06-05 09:35:00,45.03,45.05,44.96,44.97,22830.0,33.9855,34.0006,33.9327,33.9402,22830.0
2017-06-05 09:40:00,44.97,44.99,44.92,44.97,25983.0,33.9402,33.9553,33.9025,33.9402,25983.0
2017-06-05 09:45:00,44.97,45.03,44.94,45.03,14581.0,33.9402,33.9855,33.9176,33.9855,14581.0
2017-06-05 09:50:00,45.03,45.03,44.97,44.98,9398.0,33.9855,33.9855,33.9402,33.9478,9398.0
2017-06-05 09:55:00,44.97,45.04,44.97,45.04,12256.0,33.9402,33.9931,33.9402,33.9931,12256.0
2017-06-05 10:00:00,45.05,45.06,45.03,45.05,9714.0,34.0006,34.0082,33.9855,34.0006,9714.0
2017-06-05 10:05:00,45.04,45.12,45.04,45.11,28716.0,33.9931,34.0534,33.9931,34.0459,28716.0
2017-06-05 10:10:00,45.11,45.24,45.11,45.23,11248.0,34.0459,34.144,34.0459,34.1365,11248.0
2017-06-05 10:15:00,45.24,45.24,45.12,45.16,21445.0,34.144,34.144,34.0534,34.0836,21445.0
2017-06-05 10:20:00,45.16,45.18,45.15,45.17,8131.0,34.0836,34.0987,34.0761,34.0912,8131.0
2017-06-05 10:25:00,45.17,45.17,45.09,45.09,16023.0,34.0912,34.0912,34.0308,34.0308,16023.0
2017-06-05 10:30:00,45.08,45.1,45.04,45.08,11177.0,34.0233,34.0384,33.9931,34.0233,11177.0
2017-06-05 10:35:00,45.07,45.08,45.02,45.05,10582.0,34.0157,34.0233,33.978,34.0006,10582.0
2017-06-05 10:40:00,45.05,45.09,45.04,45.08,8225.0,34.0006,34.0308,33.9931,34.0233,8225.0
2017-06-05 10:45:00,45.08,45.08,45.05,45.08,7066.0,34.0233,34.0233,34.0006,34.0233,7066.0
2017-06-05 10:50:00,45.08,45.13,45.07,45.13,13945.0,34.0233,34.061,34.0157,34.061,13945.0
2017-06-05 10:55:00,45.14,45.15,45.12,45.12,9170.0,34.0685,34.0761,34.0534,34.0534,9170.0
2017-06-05 11:00:00,45.12,45.12,45.08,45.09,6875.0,34.0534,34.0534,34.0233,34.0308,6875.0
2017-06-05 11:05:00,45.1,45.1,45.01,45.02,13484.0,34.0384,34.0384,33.9704,33.978,13484.0
2017-06-05 11:10:00,45.01,45.04,44.98,44.98,10436.0,33.9704,33.9931,33.9478,33.9478,10436.0
2017-06-05 11:15:00,44.99,44.99,44.96,44.97,7166.0,33.9553,33.9553,33.9327,33.9402,7166.0
2017-06-05 11:20:00,44.98,44.99,44.95,44.98,16425.0,33.9478,33.9553,33.9251,33.9478,16425.0
2017-06-05 11:25:00,44.99,45.0,44.97,44.98,31814.0,33.9553,33.9629,33.9402,33.9478,31814.0
2017-06-05 11:30:00,44.97,45.0,44.94,45.0,15918.0,33.9402,33.9629,33.9176,33.9629,15918.0
2017-06-05 11:35:00,45.0,45.02,45.0,45.02,7602.0,33.9629,33.978,33.9629,33.978,7602.0
2017-06-05 11:40:00,45.01,45.09,45.01,45.06,9508.0,33.9704,34.0308,33.9704,34.0082,9508.0
2017-06-05 11:45:00,45.05,45.06,45.02,45.02,11430.0,34.0006,34.0082,33.978,33.978,11430.0
2017-06-05 11:50:00,45.03,45.04,45.0,45.02,15834.0,33.9855,33.9931,33.9629,33.978,15834.0
2017-06-05 11:55:00,45.02,45.04,45.01,45.03,9489.0,33.978,33.9931,33.9704,33.9855,9489.0
2017-06-05 12:00:00,45.04,45.06,45.03,45.03,9923.0,33.9931,34.0082,33.9855,33.9855,9923.0
2017-06-05 12:05:00,45.04,45.07,45.01,45.01,16394.0,33.9931,34.0157,33.9704,33.9704,16394.0
2017-06-05 12:10:00,45.01,45.04,45.01,45.04,3547.0,33.9704,33.9931,33.9704,33.9931,3547.0
2017-06-05 12:15:00,45.04,45.04,45.02,45.03,9606.0,33.9931,33.9931,33.978,33.9855,9606.0
2017-06-05 12:20:00,45.03,45.03,45.01,45.01,11658.0,33.9855,33.9855,33.9704,33.9704,11658.0
2017-06-05 12:25:00,45.01,45.02,45.01,45.02,4202.0,33.9704,33.978,33.9704,33.978,4202.0
2017-06-05 12:30:00,45.02,45.03,45.0,45.01,5576.0,33.978,33.9855,33.9629,33.9704,5576.0
2017-06-05 12:35:00,45.01,45.03,45.0,45.03,13515.0,33.9704,33.9855,33.9629,33.9855,13515.0
2017-06-05 12:40:00,45.03,45.04,45.02,45.02,6892.0,33.9855,33.9931,33.978,33.978,6892.0
2017-06-05 12:45:00,45.03,45.03,45.01,45.01,5970.0,33.9855,33.9855,33.9704,33.9704,5970.0
2017-06-05 12:50:00,45.01,45.02,44.99,44.99,7500.0,33.9704,33.978,33.9553,33.9553,7500.0
2017-06-05 12:55:00,44.99,45.02,44.99,45.0,6148.0,33.9553,33.978,33.9553,33.9629,6148.0
2017-06-05 13:00:00,45.0,45.02,45.0,45.01,4090.0,33.9629,33.978,33.9629,33.9704,4090.0
2017-06-05 13:05:00,45.01,45.07,45.01,45.07,12339.0,33.9704,34.0157,33.9704,34.0157,12339.0
2017-06-05 13:10:00,45.07,45.07,45.04,45.05,2968.0,34.0157,34.0157,33.9931,34.0006,2968.0
2017-06-05 13:15:00,45.05,45.05,45.03,45.04,11756.0,34.0006,34.0006,33.9855,33.9931,11756.0
2017-06-05 13:20:00,45.05,45.08,45.04,45.08,7077.0,34.0006,34.0233,33.9931,34.0233,7077.0
2017-06-05 13:25:00,45.07,45.09,45.07,45.07,6857.0,34.0157,34.0308,34.0157,34.0157,6857.0
2017-06-05 13:30:00,45.08,45.09,45.05,45.06,8771.0,34.0233,34.0308,34.0006,34.0082,8771.0
2017-06-05 13:35:00,45.07,45.07,45.04,45.05,4305.0,34.0157,34.0157,33.9931,34.0006,4305.0
2017-06-05 13:40:00,45.05,45.06,45.03,45.05,9232.0,34.0006,34.0082,33.9855,34.0006,9232.0
2017-06-05 13:45:00,45.04,45.05,45.03,45.04,5144.0,33.9931,34.0006,33.9855,33.9931,5144.0
2017-06-05 13:50:00,45.05,45.1,45.05,45.1,8398.0,34.0006,34.0384,34.0006,34.0384,8398.0
2017-06-05 13:55:00,45.09,45.13,45.09,45.13,9199.0,34.0308,34.061,34.0308,34.061,9199.0
2017-06-05 14:00:00,45.13,45.15,45.12,45.13,10300.0,34.061,34.0761,34.0534,34.061,10300.0
2017-06-05 14:05:00,45.13,45.13,45.08,45.1,19964.0,34.061,34.061,34.0233,34.0384,19964.0
2017-06-05 14:10:00,45.1,45.16,45.1,45.16,19721.0,34.0384,34.0836,34.0384,34.0836,19721.0
2017-06-05 14:15:00,45.17,45.17,45.13,45.14,17641.0,34.0912,34.0912,34.061,34.0685,17641.0
2017-06-05 14:20:00,45.13,45.16,45.13,45.14,12750.0,34.061,34.0836,34.061,34.0685,12750.0
2017-06-05 14:25:00,45.14,45.14,45.07,45.07,14867.0,34.0685,34.0685,34.0157,34.0157,14867.0
2017-06-05 14:30:00,45.07,45.09,45.06,45.07,8129.0,34.0157,34.0308,34.0082,34.0157,8129.0
2017-06-05 14:35:00,45.06,45.07,45.04,45.05,11278.0,34.0082,34.0157,33.9931,34.0006,11278.0
2017-06-05 14:40:00,45.05,45.06,45.03,45.04,8626.0,34.0006,34.0082,33.9855,33.9931,8626.0
2017-06-05 14:45:00,45.03,45.04,45.01,45.02,8824.0,33.9855,33.9931,33.9704,33.978,8824.0
2017-06-05 14:50:00,45.02,45.04,45.0,45.02,28252.0,33.978,33.9931,33.9629,33.978,28252.0
2017-06-05 14:55:00,45.03,45.05,45.01,45.05,18466.0,33.9855,34.0006,33.9704,34.0006,18466.0
2017-06-05 15:00:00,45.04,45.04,45.01,45.01,14142.0,33.9931,33.9931,33.9704,33.9704,14142.0
2017-06-05 15:05:00,45.01,45.03,44.99,44.99,10764.0,33.9704,33.9855,33.9553,33.9553,10764.0
2017-06-05 15:10:00,45.0,45.05,44.99,45.04,12962.0,33.9629,34.0006,33.9553,33.9931,12962.0
2017-06-05 15:15:00,45.05,45.07,45.05,45.05,15105.0,34.0006,34.0157,34.0006,34.0006,15105.0
2017-06-05 15:20:00,45.06,45.07,45.05,45.05,11384.0,34.0082,34.0157,34.0006,34.0006,11384.0
2017-06-05 15:25:00,45.06,45.09,45.06,45.07,13933.0,34.0082,34.0308,34.0082,34.0157,13933.0
2017-06-05 15:30:00,45.07,45.07,45.05,45.05,15151.0,34.0157,34.0157,34.0006,34.0006,15151.0
2017-06-05 15:35:00,45.05,45.1,45.05,45.07,28995.0,34.0006,34.0384,34.0006,34.0157,28995.0
2017-06-05 15:40:00,45.07,45.09,45.05,45.08,34566.0,34.0157,34.0308,34.0006,34.0233,34566.0
2017-06-05 15:45:00,45.07,45.08,45.01,45.03,42228.0,34.0157,34.0233,33.9704,33.9855,42228.0
2017-06-05 15:50:00,45.03,45.04,45.01,45.01,23133.0,33.9855,33.9931,33.9704,33.9704,23133.0
2017-06-05 15:55:00,45.02,45.02,44.97,44.99,75631.0,33.978,33.978,33.9402,33.9553,75631.0
2017-06-06 09:30:00,45.07,45.08,44.92,44.94,29980.0,34.0157,34.0233,33.9025,33.9176,29980.0
2017-06-06 09:35:00,44.95,44.95,44.87,44.92,18548.0,33.9251,33.9251,33.8648,33.9025,18548.0
2017-06-06 09:40:00,44.93,44.96,44.89,44.92,16053.0,33.91,33.9327,33.8799,33.9025,16053.0
2017-06-06 09:45:00,44.91,44.92,44.83,44.83,25972.0,33.895,33.9025,33.8346,33.8346,25972.0
2017-06-06 09:50:00,44.83,44.9,44.83,44.88,19706.0,33.8346,33.8874,33.8346,33.8723,19706.0
2017-06-06 09:55:00,44.87,44.87,44.81,44.82,14485.0,33.8648,33.8648,33.8195,33.827,14485.0
2017-06-06 10:00:00,44.83,44.84,44.8,44.81,26874.0,33.8346,33.8421,33.8119,33.8195,26874.0
2017-06-06 10:05:00,44.8,44.81,44.75,44.79,40470.0,33.8119,33.8195,33.7742,33.8044,40470.0
2017-06-06 10:10:00,44.79,44.82,44.77,44.79,18321.0,33.8044,33.827,33.7893,33.8044,18321.0
2017-06-06 10:15:00,44.8,44.8,44.72,44.72,16262.0,33.8119,33.8119,33.7516,33.7516,16262.0
2017-06-06 10:20:00,44.71,44.77,44.7,44.75,25024.0,33.744,33.7893,33.7365,33.7742,25024.0
2017-06-06 10:25:00,44.75,44.75,44.67,44.71,29466.0,33.7742,33.7742,33.7138,33.744,29466.0
2017-06-06 10:30:00,44.71,44.72,44.68,44.7,14863.0,33.744,33.7516,33.7214,33.7365,14863.0
2017-06-06 10:35:00,44.7,44.74,44.68,44.73,20498.0,33.7365,33.7666,33.7214,33.7591,20498.0
2017-06-06 10:40:00,44.73,44.74,44.69,44.7,13760.0,33.7591,33.7666,33.7289,33.7365,13760.0
2017-06-06 10:45:00,44.7,44.72,44.67,44.69,24031.0,33.7365,33.7516,33.7138,33.7289,24031.0
2017-06-06 10:50:00,44.71,44.73,44.69,44.72,28561.0,33.744,33.7591,33.7289,33.7516,28561.0
2017-06-06 10:55:00,44.72,44.77,44.72,44.73,25493.0,33.7516,33.7893,33.7516,33.7591,25493.0
2017-06-06 11:00:00,44.73,44.75,44.71,44.72,18048.0,33.7591,33.7742,33.744,33.7516,18048.0
2017-06-06 11:05:00,44.72,44.74,44.7,44.74,27938.0,33.7516,33.7666,33.7365,33.7666,27938.0
2017-06-06 11:10:00,44.73,44.76,44.72,44.73,22112.0,33.7591,33.7817,33.7516,33.7591,22112.0
2017-06-06 11:15:00,44.73,44.75,44.64,44.64,56887.0,33.7591,33.7742,33.6912,33.6912,56887.0
2017-06-06 11:20:00,44.65,44.68,44.63,44.63,65237.0,33.6987,33.7214,33.6836,33.6836,65237.0
2017-06-06 11:25:00,44.63,44.68,44.63,44.68,29817.0,33.6836,33.7214,33.6836,33.7214,29817.0
2017-06-06 11:30:00,44.68,44.76,44.68,44.72,18978.0,33.7214,33.7817,33.7214,33.7516,18978.0
2017-06-06 11:35:00,44.72,44.73,44.72,44.73,9881.0,33.7516,33.7591,33.7516,33.7591,9881.0
2017-06-06 11:40:00,44.73,44.74,44.69,44.71,18686.0,33.7591,33.7666,33.7289,33.744,18686.0
2017-06-06 11:45:00,44.72,44.73,44.69,44.7,12617.0,33.7516,33.7591,33.7289,33.7365,12617.0
2017-06-06 11:50:00,44.7,44.73,44.69,44.73,18453.0,33.7365,33.7591,33.7289,33.7591,18453.0
2017-06-06 11:55:00,44.73,44.73,44.69,44.71,10870.0,33.7591,33.7591,33.7289,33.744,10870.0
2017-06-06 12:00:00,44.71,44.72,44.67,44.69,18165.0,33.744,33.7516,33.7138,33.7289,18165.0
2017-06-06 12:05:00,44.69,44.7,44.68,44.68,12493.0,33.7289,33.7365,33.7214,33.7214,12493.0
2017-06-06 12:10:00,44.69,44.7,44.65,44.68,21839.0,33.7289,33.7365,33.6987,33.7214,21839.0
2017-06-06 12:15:00,44.69,44.7,44.66,44.68,13522.0,33.7289,33.7365,33.7063,33.7214,13522.0
2017-06-06 12:20:00,44.68,44.74,44.68,44.72,24071.0,33.7214,33.7666,33.7214,33.7516,24071.0
2017-06-06 12:25:00,44.71,44.76,44.7,44.76,32616.0,33.744,33.7817,33.7365,33.7817,32616.0
2017-06-06 12:30:00,44.77,44.79,44.76,44.79,24676.0,33.7893,33.8044,33.7817,33.8044,24676.0
2017-06-06 12:35:00,44.78,44.78,44.75,44.77,23658.0,33.7968,33.7968,33.7742,33.7893,23658.0
2017-06-06 12:40:00,44.76,44.81,44.76,44.81,24005.0,33.7817,33.8195,33.7817,33.8195,24005.0
2017-06-06 12:45:00,44.8,44.82,44.79,44.81,20646.0,33.8119,33.827,33.8044,33.8195,20646.0
2017-06-06 12:50:00,44.81,44.82,44.8,44.82,9039.0,33.8195,33.827,33.8119,33.827,9039.0
2017-06-06 12:55:00,44.82,44.83,44.79,44.81,21448.0,33.827,33.8346,33.8044,33.8195,21448.0
2017-06-06 13:00:00,44.82,44.84,44.79,44.8,11385.0,33.827,33.8421,33.8044,33.8119,11385.0
2017-06-06 13:05:00,44.8,44.81,44.78,44.81,15070.0,33.8119,33.8195,33.7968,33.8195,15070.0
2017-06-06 13:10:00,44.81,44.89,44.81,44.86,53250.0,33.8195,33.8799,33.8195,33.8572,53250.0
2017-06-06 13:15:00,44.87,44.88,44.86,44.87,13700.0,33.8648,33.8723,33.8572,33.8648,13700.0
2017-06-06 13:20:00,44.86,44.86,44.83,44.84,13796.0,33.8572,33.8572,33.8346,33.8421,13796.0
2017-06-06 13:25:00,44.83,44.84,44.8,44.8,14450.0,33.8346,33.8421,33.8119,33.8119,14450.0
2017-06-06 13:30:00,44.8,44.81,44.77,44.77,14791.0,33.8119,33.8195,33.7893,33.7893,14791.0
2017-06-06 13:35:00,44.78,44.78,44.75,44.77,9670.0,33.7968,33.7968,33.7742,33.7893,9670.0
2017-06-06 13:40:00,44.76,44.77,44.76,44.77,6926.0,33.7817,33.7893,33.7817,33.7893,6926.0
2017-06-06 13:45:00,44.76,44.79,44.76,44.79,11562.0,33.7817,33.8044,33.7817,33.8044,11562.0
2017-06-06 13:50:00,44.79,44.79,44.78,44.79,7193.0,33.8044,33.8044,33.7968,33.8044,7193.0
2017-06-06 13:55:00,44.78,44.8,44.77,44.8,9195.0,33.7968,33.8119,33.7893,33.8119,9195.0
2017-06-06 14:00:00,44.8,44.82,44.78,44.8,14409.0,33.8119,33.827,33.7968,33.8119,14409.0
2017-06-06 14:05:00,44.79,44.8,44.76,44.76,11230.0,33.8044,33.8119,33.7817,33.7817,11230.0
2017-06-06 14:10:00,44.76,44.78,44.75,44.76,10586.0,33.7817,33.7968,33.7742,33.7817,10586.0
2017-06-06 14:15:00,44.76,44.78,44.76,44.77,8333.0,33.7817,33.7968,33.7817,33.7893,8333.0
2017-06-06 14:20:00,44.76,44.77,44.73,44.74,8843.0,33.7817,33.7893,33.7591,33.7666,8843.0
2017-06-06 14:25:00,44.74,44.76,44.71,44.72,19768.0,33.7666,33.7817,33.744,33.7516,19768.0
2017-06-06 14:30:00,44.73,44.79,44.73,44.78,16801.0,33.7591,33.8044,33.7591,33.7968,16801.0
2017-06-06 14:35:00,44.78,44.78,44.72,44.73,9940.0,33.7968,33.7968,33.7516,33.7591,9940.0
2017-06-06 14:40:00,44.73,44.78,44.71,44.77,12268.0,33.7591,33.7968,33.744,33.7893,12268.0
2017-06-06 14:45:00,44.78,44.78,44.74,44.77,13226.0,33.7968,33.7968,33.7666,33.7893,13226.0
2017-06-06 14:50:00,44.77,44.79,44.75,44.79,21811.0,33.7893,33.8044,33.7742,33.8044,21811.0
2017-06-06 14:55:00,44.79,44.79,44.74,44.75,15014.0,33.8044,33.8044,33.7666,33.7742,15014.0
2017-06-06 15:00:00,44.75,44.77,44.73,44.77,15919.0,33.7742,33.7893,33.7591,33.7893,15919.0
2017-06-06 15:05:00,44.78,44.81,44.76,44.78,13648.0,33.7968,33.8195,33.7817,33.7968,13648.0
2017-06-06 15:10:00,44.78,44.8,44.74,44.77,16480.0,33.7968,33.8119,33.7666,33.7893,16480.0
2017-06-06 15:15:00,44.76,44.78,44.74,44.76,16763.0,33.7817,33.7968,33.7666,33.7817,16763.0
2017-06-06 15:20:00,44.77,44.79,44.73,44.75,21116.0,33.7893,33.8044,33.7591,33.7742,21116.0
2017-06-06 15:25:00,44.74,44.75,44.69,44.71,52252.0,33.7666,33.7742,33.7289,33.744,52252.0
2017-06-06 15:30:00,44.7,44.72,44.69,44.71,16469.0,33.7365,33.7516,33.7289,33.744,16469.0
2017-06-06 15:35:00,44.71,44.71,44.64,44.64,46476.0,33.744,33.744,33.6912,33.6912,46476.0
2017-06-06 15:40:00,44.63,44.68,44.63,44.67,26934.0,33.6836,33.7214,33.6836,33.7138,26934.0
2017-06-06 15:45:00,44.67,44.74,44.66,44.73,48385.0,33.7138,33.7666,33.7063,33.7591,48385.0
2017-06-06 15:50:00,44.73,44.74,44.7,44.7,70787.0,33.7591,33.7666,33.7365,33.7365,70787.0
2017-06-06 15:55:00,44.7,44.73,44.69,44.7,126464.0,33.7365,33.7591,33.7289,33.7365,126464.0
2017-06-07 09:30:00,44.39,44.48,44.23,44.31,49061.0,33.8256,33.8942,33.7037,33.7647,49061.0
2017-06-07 09:35:00,44.3,44.34,44.24,44.34,16951.0,33.7571,33.7875,33.7113,33.7875,16951.0
2017-06-07 09:40:00,44.34,44.46,44.34,44.44,26026.0,33.7875,33.879,33.7875,33.8637,26026.0
2017-06-07 09:45:00,44.44,44.44,44.35,44.36,26043.0,33.8637,33.8637,33.7952,33.8028,26043.0
2017-06-07 09:50:00,44.35,44.46,44.35,44.46,33258.0,33.7952,33.879,33.7952,33.879,33258.0
2017-06-07 09:55:00,44.44,44.47,44.44,44.45,12024.0,33.8637,33.8866,33.8637,33.8714,12024.0
2017-06-07 10:00:00,44.45,44.45,44.39,44.43,21570.0,33.8714,33.8714,33.8256,33.8561,21570.0
2017-06-07 10:05:00,44.42,44.47,44.41,44.47,18329.0,33.8485,33.8866,33.8409,33.8866,18329.0
2017-06-07 10:10:00,44.47,44.47,44.43,44.45,16009.0,33.8866,33.8866,33.8561,33.8714,16009.0
2017-06-07 10:15:00,44.45,44.48,44.42,44.48,10699.0,33.8714,33.8942,33.8485,33.8942,10699.0
2017-06-07 10:20:00,44.48,44.52,44.48,44.5,13761.0,33.8942,33.9247,33.8942,33.9095,13761.0
2017-06-07 10:25:00,44.5,44.51,44.47,44.47,8562.0,33.9095,33.9171,33.8866,33.8866,8562.0
2017-06-07 10:30:00,44.46,44.46,44.39,44.4,24379.0,33.879,33.879,33.8256,33.8333,24379.0
2017-06-07 10:35:00,44.4,44.46,44.39,44.45,18125.0,33.8333,33.879,33.8256,33.8714,18125.0
2017-06-07 10:40:00,44.44,44.51,44.44,44.49,15239.0,33.8637,33.9171,33.8637,33.9018,15239.0
2017-06-07 10:45:00,44.5,44.51,44.41,44.42,21060.0,33.9095,33.9171,33.8409,33.8485,21060.0
2017-06-07 10:50:00,44.42,44.42,44.39,44.39,12999.0,33.8485,33.8485,33.8256,33.8256,12999.0
2017-06-07 10:55:00,44.39,44.41,44.36,44.41,13171.0,33.8256,33.8409,33.8028,33.8409,13171.0
2017-06-07 11:00:00,44.42,44.42,44.39,44.4,7509.0,33.8485,33.8485,33.8256,33.8333,7509.0
2017-06-07 11:05:00,44.41,44.45,44.41,44.42,13016.0,33.8409,33.8714,33.8409,33.8485,13016.0
2017-06-07 11:10:00,44.42,44.48,44.42,44.47,15867.0,33.8485,33.8942,33.8485,33.8866,15867.0
2017-06-07 11:15:00,44.47,44.48,44.45,44.47,13210.0,33.8866,33.8942,33.8714,33.8866,13210.0
2017-06-07 11:20:00,44.47,44.48,44.47,44.48,7203.0,33.8866,33.8942,33.8866,33.8942,7203.0
2017-06-07 11:25:00,44.47,44.48,44.42,44.42,10794.0,33.8866,33.8942,33.8485,33.8485,10794.0
2017-06-07 11:30:00,44.43,44.44,44.41,44.44,18066.0,33.8561,33.8637,33.8409,33.8637,18066.0
2017-06-07 11:35:00,44.45,44.48,44.44,44.47,9188.0,33.8714,33.8942,33.8637,33.8866,9188.0
2017-06-07 11:40:00,44.47,44.52,44.46,44.52,10208.0,33.8866,33.9247,33.879,33.9247,10208.0
2017-06-07 11:45:00,44.51,44.56,44.51,44.54,20497.0,33.9171,33.9552,33.9171,33.9399,20497.0
2017-06-07 11:50:00,44.54,44.57,44.53,44.56,10112.0,33.9399,33.9628,33.9323,33.9552,10112.0
2017-06-07 11:55:00,44.56,44.62,44.55,44.59,21553.0,33.9552,34.0009,33.9476,33.978,21553.0
2017-06-07 12:00:00,44.58,44.59,44.56,44.58,8768.0,33.9704,33.978,33.9552,33.9704,8768.0
2017-06-07 12:05:00,44.58,44.58,44.52,44.54,12557.0,33.9704,33.9704,33.9247,33.9399,12557.0
2017-06-07 12:10:00,44.54,44.58,44.53,44.58,14907.0,33.9399,33.9704,33.9323,33.9704,14907.0
2017-06-07 12:15:00,44.59,44.59,44.57,44.59,5390.0,33.978,33.978,33.9628,33.978,5390.0
2017-06-07 12:20:00,44.59,44.61,44.58,44.6,13827.0,33.978,33.9933,33.9704,33.9857,13827.0
2017-06-07 12:25:00,44.6,44.62,44.59,44.61,8301.0,33.9857,34.0009,33.978,33.9933,8301.0
2017-06-07 12:30:00,44.61,44.61,44.58,44.59,5610.0,33.9933,33.9933,33.9704,33.978,5610.0
2017-06-07 12:35:00,44.59,44.65,44.59,44.65,14194.0,33.978,34.0238,33.978,34.0238,14194.0
2017-06-07 12:40:00,44.65,44.66,44.63,44.66,6559.0,34.0238,34.0314,34.0085,34.0314,6559.0
2017-06-07 12:45:00,44.66,44.68,44.64,44.64,17262.0,34.0314,34.0466,34.0161,34.0161,17262.0
2017-06-07 12:50:00,44.64,44.64,44.6,44.64,14077.0,34.0161,34.0161,33.9857,34.0161,14077.0
2017-06-07 12:55:00,44.63,44.66,44.63,44.66,9162.0,34.0085,34.0314,34.0085,34.0314,9162.0
2017-06-07 13:00:00,44.66,44.68,44.65,44.66,12287.0,34.0314,34.0466,34.0238,34.0314,12287.0
2017-06-07 13:05:00,44.65,44.68,44.65,44.68,8434.0,34.0238,34.0466,34.0238,34.0466,8434.0
2017-06-07 13:10:00,44.67,44.69,44.67,44.67,11143.0,34.039,34.0542,34.039,34.039,11143.0
2017-06-07 13:15:00,44.67,44.69,44.66,44.68,16650.0,34.039,34.0542,34.0314,34.0466,16650.0
2017-06-07 13:20:00,44.68,44.68,44.65,44.68,9958.0,34.0466,34.0466,34.0238,34.0466,9958.0
2017-06-07 13:25:00,44.67,44.69,44.66,44.68,13358.0,34.039,34.0542,34.0314,34.0466,13358.0
2017-06-07 13:30:00,44.68,44.69,44.64,44.64,10824.0,34.0466,34.0542,34.0161,34.0161,10824.0
2017-06-07 13:35:00,44.64,44.64,44.61,44.62,14140.0,34.0161,34.0161,33.9933,34.0009,14140.0
2017-06-07 13:40:00,44.62,44.65,44.61,44.64,20731.0,34.0009,34.0238,33.9933,34.0161,20731.0
2017-06-07 13:45:00,44.64,44.65,44.63,44.64,12982.0,34.0161,34.0238,34.0085,34.0161,12982.0
2017-06-07 13:50:00,44.65,44.66,44.64,44.64,24663.0,34.0238,34.0314,34.0161,34.0161,24663.0
2017-06-07 13:55:00,44.64,44.65,44.63,44.65,16180.0,34.0161,34.0238,34.0085,34.0238,16180.0
2017-06-07 14:00:00,44.65,44.65,44.62,44.63,20760.0,34.0238,34.0238,34.0009,34.0085,20760.0
2017-06-07 14:05:00,44.63,44.64,44.62,44.64,13265.0,34.0085,34.0161,34.0009,34.0161,13265.0
2017-06-07 14:10:00,44.64,44.65,44.63,44.65,12649.0,34.0161,34.0238,34.0085,34.0238,12649.0
2017-06-07 14:15:00,44.66,44.69,44.65,44.66,21281.0,34.0314,34.0542,34.0238,34.0314,21281.0
2017-06-07 14:20:00,44.67,44.67,44.63,44.63,18183.0,34.039,34.039,34.0085,34.0085,18183.0
2017-06-07 14:25:00,44.63,44.65,44.63,44.63,9589.0,34.0085,34.0238,34.0085,34.0085,9589.0
2017-06-07 14:30:00,44.63,44.65,44.61,44.62,20068.0,34.0085,34.0238,33.9933,34.0009,20068.0
2017-06-07 14:35:00,44.62,44.64,44.62,44.63,8025.0,34.0009,34.0161,34.0009,34.0085,8025.0
2017-06-07 14:40:00,44.63,44.65,44.61,44.62,22443.0,34.0085,34.0238,33.9933,34.0009,22443.0
2017-06-07 14:45:00,44.62,44.65,44.6,44.61,29095.0,34.0009,34.0238,33.9857,33.9933,29095.0
2017-06-07 14:50:00,44.61,44.64,44.6,44.61,22691.0,33.9933,34.0161,33.9857,33.9933,22691.0
2017-06-07 14:55:00,44.62,44.64,44.6,44.64,19269.0,34.0009,34.0161,33.9857,34.0161,19269.0
2017-06-07 15:00:00,44.63,44.64,44.61,44.62,15922.0,34.0085,34.0161,33.9933,34.0009,15922.0
2017-06-07 15:05:00,44.61,44.62,44.58,44.59,16160.0,33.9933,34.0009,33.9704,33.978,16160.0
2017-06-07 15:10:00,44.59,44.6,44.58,44.59,9486.0,33.978,33.9857,33.9704,33.978,9486.0
2017-06-07 15:15:00,44.59,44.61,44.58,44.59,30406.0,33.978,33.9933,33.9704,33.978,30406.0
2017-06-07 15:20:00,44.58,44.63,44.58,44.63,20253.0,33.9704,34.0085,33.9704,34.0085,20253.0
2017-06-07 15:25:00,44.63,44.63,44.61,44.63,22178.0,34.0085,34.0085,33.9933,34.0085,22178.0
2017-06-07 15:30:00,44.63,44.64,44.59,44.6,30075.0,34.0085,34.0161,33.978,33.9857,30075.0
2017-06-07 15:35:00,44.6,44.61,44.59,44.59,19516.0,33.9857,33.9933,33.978,33.978,19516.0
2017-06-07 15:40:00,44.59,44.61,44.57,44.61,45123.0,33.978,33.9933,33.9628,33.9933,45123.0
2017-06-07 15:45:00,44.61,44.65,44.61,44.64,50595.0,33.9933,34.0238,33.9933,34.0161,50595.0
2017-06-07 15:50:00,44.63,44.64,44.58,44.59,63762.0,34.0085,34.0161,33.9704,33.978,63762.0
2017-06-07 15:55:00,44.59,44.6,44.56,44.59,119289.0,33.978,33.9857,33.9552,33.978,119289.0
2017-06-08 09:30:00,44.45,44.45,44.34,44.39,35303.0,33.8714,33.8714,33.7875,33.8256,35303.0
2017-06-08 09:35:00,44.37,44.37,44.26,44.31,29096.0,33.8104,33.8104,33.7266,33.7647,29096.0
2017-06-08 09:40:00,44.31,44.32,44.23,44.23,16726.0,33.7647,33.7723,33.7037,33.7037,16726.0
2017-06-08 09:45:00,44.23,44.24,44.16,44.19,45632.0,33.7037,33.7113,33.6504,33.6732,45632.0
2017-06-08 09:50:00,44.19,44.21,44.06,44.06,62185.0,33.6732,33.6885,33.5742,33.5742,62185.0
2017-06-08 09:55:00,44.06,44.12,44.02,44.12,27962.0,33.5742,33.6199,33.5437,33.6199,27962.0
2017-06-08 10:00:00,44.12,44.13,44.05,44.08,15426.0,33.6199,33.6275,33.5666,33.5894,15426.0
2017-06-08 10:05:00,44.08,44.1,44.02,44.03,16397.0,33.5894,33.6047,33.5437,33.5513,16397.0
2017-06-08 10:10:00,44.03,44.04,43.98,43.98,27550.0,33.5513,33.5589,33.5132,33.5132,27550.0
2017-06-08 10:15:00,43.98,44.04,43.97,44.04,13923.0,33.5132,33.5589,33.5056,33.5589,13923.0
2017-06-08 10:20:00,44.05,44.08,44.02,44.02,20203.0,33.5666,33.5894,33.5437,33.5437,20203.0
2017-06-08 10:25:00,44.02,44.03,43.98,43.99,24249.0,33.5437,33.5513,33.5132,33.5208,24249.0
2017-06-08 10:30:00,43.99,44.03,43.99,43.99,15318.0,33.5208,33.5513,33.5208,33.5208,15318.0
2017-06-08 10:35:00,43.99,44.04,43.98,44.02,13828.0,33.5208,33.5589,33.5132,33.5437,13828.0
2017-06-08 10:40:00,44.03,44.06,44.02,44.03,22753.0,33.5513,33.5742,33.5437,33.5513,22753.0
2017-06-08 10:45:00,44.04,44.07,44.02,44.05,14870.0,33.5589,33.5818,33.5437,33.5666,14870.0
2017-06-08 10:50:00,44.05,44.06,44.0,44.02,10464.0,33.5666,33.5742,33.5285,33.5437,10464.0
2017-06-08 10:55:00,44.01,44.01,43.87,43.89,39508.0,33.5361,33.5361,33.4294,33.4446,39508.0
2017-06-08 11:00:00,43.9,43.9,43.86,43.87,19513.0,33.4523,33.4523,33.4218,33.4294,19513.0
2017-06-08 11:05:00,43.87,43.9,43.86,43.89,20541.0,33.4294,33.4523,33.4218,33.4446,20541.0
2017-06-08 11:10:00,43.89,43.98,43.88,43.96,12840.0,33.4446,33.5132,33.437,33.498,12840.0
2017-06-08 11:15:00,43.96,43.96,43.91,43.91,22529.0,33.498,33.498,33.4599,33.4599,22529.0
2017-06-08 11:20:00,43.91,43.91,43.83,43.84,35457.0,33.4599,33.4599,33.3989,33.4065,35457.0
2017-06-08 11:25:00,43.83,43.84,43.76,43.81,27217.0,33.3989,33.4065,33.3456,33.3837,27217.0
2017-06-08 11:30:00,43.81,43.81,43.74,43.77,16457.0,33.3837,33.3837,33.3303,33.3532,16457.0
2017-06-08 11:35:00,43.78,43.79,43.74,43.77,25512.0,33.3608,33.3684,33.3303,33.3532,25512.0
2017-06-08 11:40:00,43.77,43.81,43.76,43.8,80144.0,33.3532,33.3837,33.3456,33.3761,80144.0
2017-06-08 11:45:00,43.81,43.87,43.8,43.85,108669.0,33.3837,33.4294,33.3761,33.4142,108669.0
2017-06-08 11:50:00,43.86,43.86,43.74,43.78,52771.0,33.4218,33.4218,33.3303,33.3608,52771.0
2017-06-08 11:55:00,43.79,43.84,43.78,43.83,30174.0,33.3684,33.4065,33.3608,33.3989,30174.0
2017-06-08 12:00:00,43.84,43.86,43.81,43.83,28720.0,33.4065,33.4218,33.3837,33.3989,28720.0
2017-06-08 12:05:00,43.82,43.84,43.81,43.83,20463.0,33.3913,33.4065,33.3837,33.3989,20463.0
2017-06-08 12:10:00,43.83,43.86,43.82,43.84,23086.0,33.3989,33.4218,33.3913,33.4065,23086.0
2017-06-08 12:15:00,43.84,43.92,43.84,43.9,45707.0,33.4065,33.4675,33.4065,33.4523,45707.0
2017-06-08 12:20:00,43.89,43.91,43.87,43.88,16573.0,33.4446,33.4599,33.4294,33.437,16573.0
2017-06-08 12:25:00,43.87,43.9,43.84,43.9,19542.0,33.4294,33.4523,33.4065,33.4523,19542.0
2017-06-08 12:30:00,43.89,43.91,43.88,43.89,16546.0,33.4446,33.4599,33.437,33.4446,16546.0
2017-06-08 12:35:00,43.89,43.92,43.88,43.89,14076.0,33.4446,33.4675,33.437,33.4446,14076.0
2017-06-08 12:40:00,43.89,43.89,43.83,43.84,15192.0,33.4446,33.4446,33.3989,33.4065,15192.0
2017-06-08 12:45:00,43.84,43.85,43.81,43.83,14980.0,33.4065,33.4142,33.3837,33.3989,14980.0
2017-06-08 12:50:00,43.83,43.84,43.78,43.79,15818.0,33.3989,33.4065,33.3608,33.3684,15818.0
2017-06-08 12:55:00,43.79,43.83,43.78,43.83,11039.0,33.3684,33.3989,33.3608,33.3989,11039.0
2017-06-08 13:00:00,43.82,43.83,43.8,43.81,12611.0,33.3913,33.3989,33.3761,33.3837,12611.0
2017-06-08 13:05:00,43.81,43.82,43.79,43.8,13063.0,33.3837,33.3913,33.3684,33.3761,13063.0
2017-06-08 13:10:00,43.79,43.8,43.77,43.77,12043.0,33.3684,33.3761,33.3532,33.3532,12043.0
2017-06-08 13:15:00,43.78,43.78,43.74,43.75,14346.0,33.3608,33.3608,33.3303,33.338,14346.0
2017-06-08 13:20:00,43.76,43.79,43.73,43.74,22353.0,33.3456,33.3684,33.3227,33.3303,22353.0
2017-06-08 13:25:00,43.73,43.75,43.71,43.73,14327.0,33.3227,33.338,33.3075,33.3227,14327.0
2017-06-08 13:30:00,43.72,43.73,43.67,43.7,20905.0,33.3151,33.3227,33.277,33.2999,20905.0
2017-06-08 13:35:00,43.7,43.77,43.7,43.76,13709.0,33.2999,33.3532,33.2999,33.3456,13709.0
2017-06-08 13:40:00,43.76,43.8,43.76,43.79,17274.0,33.3456,33.3761,33.3456,33.3684,17274.0
2017-06-08 13:45:00,43.8,43.85,43.79,43.84,22482.0,33.3761,33.4142,33.3684,33.4065,22482.0
2017-06-08 13:50:00,43.84,43.87,43.84,43.87,17470.0,33.4065,33.4294,33.4065,33.4294,17470.0
2017-06-08 13:55:00,43.87,43.9,43.87,43.89,12690.0,33.4294,33.4523,33.4294,33.4446,12690.0
2017-06-08 14:00:00,43.89,43.9,43.82,43.82,22967.0,33.4446,33.4523,33.3913,33.3913,22967.0
2017-06-08 14:05:00,43.83,43.84,43.79,43.81,18796.0,33.3989,33.4065,33.3684,33.3837,18796.0
2017-06-08 14:10:00,43.81,43.82,43.78,43.78,20930.0,33.3837,33.3913,33.3608,33.3608,20930.0
2017-06-08 14:15:00,43.79,43.81,43.76,43.8,23763.0,33.3684,33.3837,33.3456,33.3761,23763.0
2017-06-08 14:20:00,43.8,43.81,43.78,43.78,13613.0,33.3761,33.3837,33.3608,33.3608,13613.0
2017-06-08 14:25:00,43.79,43.82,43.78,43.82,15034.0,33.3684,33.3913,33.3608,33.3913,15034.0
2017-06-08 14:30:00,43.82,43.82,43.78,43.79,14265.0,33.3913,33.3913,33.3608,33.3684,14265.0
2017-06-08 14:35:00,43.79,43.81,43.78,43.78,17547.0,33.3684,33.3837,33.3608,33.3608,17547.0
2017-06-08 14:40:00,43.79,43.8,43.74,43.74,15870.0,33.3684,33.3761,33.3303,33.3303,15870.0
2017-06-08 14:45:00,43.74,43.75,43.71,43.74,22382.0,33.3303,33.338,33.3075,33.3303,22382.0
2017-06-08 14:50:00,43.74,43.76,43.72,43.72,22192.0,33.3303,33.3456,33.3151,33.3151,22192.0
2017-06-08 14:55:00,43.72,43.75,43.71,43.71,16227.0,33.3151,33.338,33.3075,33.3075,16227.0
2017-06-08 15:00:00,43.71,43.71,43.67,43.71,22487.0,33.3075,33.3075,33.277,33.3075,22487.0
2017-06-08 15:05:00,43.71,43.75,43.7,43.73,21287.0,33.3075,33.338,33.2999,33.3227,21287.0
2017-06-08 15:10:00,43.74,43.82,43.73,43.81,53250.0,33.3303,33.3913,33.3227,33.3837,53250.0
2017-06-08 15:15:00,43.82,43.86,43.82,43.85,23504.0,33.3913,33.4218,33.3913,33.4142,23504.0
2017-06-08 15:20:00,43.85,43.87,43.84,43.87,31224.0,33.4142,33.4294,33.4065,33.4294,31224.0
2017-06-08 15:25:00,43.87,43.9,43.86,43.88,35807.0,33.4294,33.4523,33.4218,33.437,35807.0
2017-06-08 15:30:00,43.88,43.94,43.87,43.93,64453.0,33.437,33.4827,33.4294,33.4751,64453.0
2017-06-08 15:35:00,43.92,43.96,43.91,43.91,59731.0,33.4675,33.498,33.4599,33.4599,59731.0
2017-06-08 15:40:00,43.91,43.93,43.84,43.84,38499.0,33.4599,33.4751,33.4065,33.4065,38499.0
2017-06-08 15:45:00,43.84,43.95,43.83,43.95,68858.0,33.4065,33.4904,33.3989,33.4904,68858.0
2017-06-08 15:50:00,43.95,44.01,43.95,43.99,106676.0,33.4904,33.5361,33.4904,33.5208,106676.0
2017-06-08 15:55:00,43.98,44.01,43.96,43.99,155353.0,33.5132,33.5361,33.498,33.5208,155353.0
2017-06-09 09:30:00,43.8,44.01,43.79,43.87,24840.0,33.3761,33.5361,33.3684,33.4294,24840.0
2017-06-09 09:35:00,43.79,43.82,43.75,43.81,6950.0,33.3684,33.3913,33.338,33.3837,6950.0
2017-06-09 09:40:00,43.84,43.93,43.84,43.92,5868.0,33.4065,33.4751,33.4065,33.4675,5868.0
2017-06-09 09:45:00,43.91,43.95,43.89,43.89,16854.0,33.4599,33.4904,33.4446,33.4446,16854.0
2017-06-09 09:50:00,43.9,43.96,43.88,43.9,17911.0,33.4523,33.498,33.437,33.4523,17911.0
2017-06-09 09:55:00,43.91,43.95,43.91,43.93,8167.0,33.4599,33.4904,33.4599,33.4751,8167.0
2017-06-09 10:00:00,43.93,44.02,43.92,43.96,15327.0,33.4751,33.5437,33.4675,33.498,15327.0
2017-06-09 10:05:00,43.96,43.97,43.88,43.96,17932.0,33.498,33.5056,33.437,33.498,17932.0
2017-06-09 10:10:00,43.96,43.97,43.9,43.91,14349.0,33.498,33.5056,33.4523,33.4599,14349.0
2017-06-09 10:15:00,43.9,43.96,43.9,43.96,4675.0,33.4523,33.498,33.4523,33.498,4675.0
2017-06-09 10:20:00,43.95,43.98,43.95,43.98,13710.0,33.4904,33.5132,33.4904,33.5132,13710.0
2017-06-09 10:25:00,43.98,44.01,43.94,43.97,16963.0,33.5132,33.5361,33.4827,33.5056,16963.0
2017-06-09 10:30:00,43.97,44.0,43.95,44.0,6812.0,33.5056,33.5285,33.4904,33.5285,6812.0
2017-06-09 10:35:00,43.99,44.0,43.95,43.97,13542.0,33.5208,33.5285,33.4904,33.5056,13542.0
2017-06-09 10:40:00,43.97,43.99,43.95,43.98,13640.0,33.5056,33.5208,33.4904,33.5132,13640.0
2017-06-09 10:45:00,43.98,44.01,43.97,43.97,30067.0,33.5132,33.5361,33.5056,33.5056,30067.0
2017-06-09 10:50:00,43.97,44.03,43.96,44.0,12362.0,33.5056,33.5513,33.498,33.5285,12362.0
2017-06-09 10:55:00,44.01,44.04,44.0,44.02,18401.0,33.5361,33.5589,33.5285,33.5437,18401.0
2017-06-09 11:00:00,44.02,44.04,44.0,44.02,9534.0,33.5437,33.5589,33.5285,33.5437,9534.0
2017-06-09 11:05:00,44.02,44.05,44.01,44.03,10476.0,33.5437,33.5666,33.5361,33.5513,10476.0
2017-06-09 11:10:00,44.03,44.05,44.03,44.05,8112.0,33.5513,33.5666,33.5513,33.5666,8112.0
2017-06-09 11:15:00,44.05,44.07,44.03,44.07,13717.0,33.5666,33.5818,33.5513,33.5818,13717.0
2017-06-09 11:20:00,44.07,44.12,44.07,44.11,11793.0,33.5818,33.6199,33.5818,33.6123,11793.0
2017-06-09 11:25:00,44.12,44.15,44.11,44.13,13212.0,33.6199,33.6428,33.6123,33.6275,13212.0
2017-06-09 11:30:00,44.14,44.16,44.12,44.13,14341.0,33.6351,33.6504,33.6199,33.6275,14341.0
2017-06-09 11:35:00,44.13,44.13,44.1,44.12,7844.0,33.6275,33.6275,33.6047,33.6199,7844.0
2017-06-09 11:40:00,44.11,44.11,44.07,44.08,11349.0,33.6123,33.6123,33.5818,33.5894,11349.0
2017-06-09 11:45:00,44.07,44.1,44.06,44.09,14698.0,33.5818,33.6047,33.5742,33.597,14698.0
2017-06-09 11:50:00,44.08,44.1,44.07,44.09,8662.0,33.5894,33.6047,33.5818,33.597,8662.0
2017-06-09 11:55:00,44.08,44.09,44.04,44.05,13436.0,33.5894,33.597,33.5589,33.5666,13436.0
2017-06-09 12:00:00,44.05,44.09,44.05,44.08,9072.0,33.5666,33.597,33.5666,33.5894,9072.0
2017-06-09 12:05:00,44.07,44.09,44.06,44.06,8124.0,33.5818,33.597,33.5742,33.5742,8124.0
2017-06-09 12:10:00,44.07,44.11,44.05,44.11,30097.0,33.5818,33.6123,33.5666,33.6123,30097.0
2017-06-09 12:15:00,44.11,44.14,44.1,44.12,13380.0,33.6123,33.6351,33.6047,33.6199,13380.0
2017-06-09 12:20:00,44.13,44.14,44.1,44.1,12232.0,33.6275,33.6351,33.6047,33.6047,12232.0
2017-06-09 12:25:00,44.09,44.14,44.08,44.1,25928.0,33.597,33.6351,33.5894,33.6047,25928.0
2017-06-09 12:30:00,44.1,44.11,44.06,44.08,18092.0,33.6047,33.6123,33.5742,33.5894,18092.0
2017-06-09 12:35:00,44.07,44.08,44.02,44.04,12972.0,33.5818,33.5894,33.5437,33.5589,12972.0
2017-06-09 12:40:00,44.04,44.09,44.03,44.07,12280.0,33.5589,33.597,33.5513,33.5818,12280.0
2017-06-09 12:45:00,44.07,44.1,44.06,44.1,8038.0,33.5818,33.6047,33.5742,33.6047,8038.0
2017-06-09 12:50:00,44.1,44.1,44.05,44.05,14227.0,33.6047,33.6047,33.5666,33.5666,14227.0
2017-06-09 12:55:00,44.05,44.07,44.05,44.05,9381.0,33.5666,33.5818,33.5666,33.5666,9381.0
2017-06-09 13:00:00,44.05,44.06,44.0,44.01,13732.0,33.5666,33.5742,33.5285,33.5361,13732.0
2017-06-09 13:05:00,44.01,44.02,43.98,43.99,15748.0,33.5361,33.5437,33.5132,33.5208,15748.0
2017-06-09 13:10:00,43.99,44.04,43.97,44.03,45052.0,33.5208,33.5589,33.5056,33.5513,45052.0
2017-06-09 13:15:00,44.03,44.1,44.02,44.09,12355.0,33.5513,33.6047,33.5437,33.597,12355.0
2017-06-09 13:20:00,44.1,44.11,44.07,44.07,15741.0,33.6047,33.6123,33.5818,33.5818,15741.0
2017-06-09 13:25:00,44.07,44.08,44.05,44.07,7788.0,33.5818,33.5894,33.5666,33.5818,7788.0
2017-06-09 13:30:00,44.08,44.1,44.08,44.09,10637.0,33.5894,33.6047,33.5894,33.597,10637.0
2017-06-09 13:35:00,44.09,44.11,44.07,44.09,11294.0,33.597,33.6123,33.5818,33.597,11294.0
2017-06-09 13:40:00,44.09,44.1,44.05,44.07,8461.0,33.597,33.6047,33.5666,33.5818,8461.0
2017-06-09 13:45:00,44.07,44.11,44.07,44.1,11969.0,33.5818,33.6123,33.5818,33.6047,11969.0
2017-06-09 13:50:00,44.11,44.12,44.07,44.11,12011.0,33.6123,33.6199,33.5818,33.6123,12011.0
2017-06-09 13:55:00,44.12,44.17,44.08,44.17,11386.0,33.6199,33.658,33.5894,33.658,11386.0
2017-06-09 14:00:00,44.16,44.2,44.16,44.2,15891.0,33.6504,33.6809,33.6504,33.6809,15891.0
2017-06-09 14:05:00,44.2,44.22,44.18,44.21,14817.0,33.6809,33.6961,33.6656,33.6885,14817.0
2017-06-09 14:10:00,44.21,44.21,44.17,44.21,15018.0,33.6885,33.6885,33.658,33.6885,15018.0
2017-06-09 14:15:00,44.21,44.23,44.2,44.22,12901.0,33.6885,33.7037,33.6809,33.6961,12901.0
2017-06-09 14:20:00,44.23,44.24,44.21,44.22,10038.0,33.7037,33.7113,33.6885,33.6961,10038.0
2017-06-09 14:25:00,44.22,44.23,44.2,44.21,10557.0,33.6961,33.7037,33.6809,33.6885,10557.0
2017-06-09 14:30:00,44.22,44.24,44.21,44.23,11672.0,33.6961,33.7113,33.6885,33.7037,11672.0
2017-06-09 14:35:00,44.23,44.24,44.21,44.23,17692.0,33.7037,33.7113,33.6885,33.7037,17692.0
2017-06-09 14:40:00,44.22,44.24,44.21,44.23,12783.0,33.6961,33.7113,33.6885,33.7037,12783.0
2017-06-09 14:45:00,44.23,44.36,44.2,44.36,107365.0,33.7037,33.8028,33.6809,33.8028,107365.0
2017-06-09 14:50:00,44.37,44.44,44.32,44.43,57079.0,33.8104,33.8637,33.7723,33.8561,57079.0
2017-06-09 14:55:00,44.42,44.45,44.33,44.38,27252.0,33.8485,33.8714,33.7799,33.818,27252.0
2017-06-09 15:00:00,44.38,44.41,44.3,44.31,32581.0,33.818,33.8409,33.7571,33.7647,32581.0
2017-06-09 15:05:00,44.31,44.37,44.3,44.35,39897.0,33.7647,33.8104,33.7571,33.7952,39897.0
2017-06-09 15:10:00,44.34,44.35,44.25,44.26,25628.0,33.7875,33.7952,33.719,33.7266,25628.0
2017-06-09 15:15:00,44.26,44.27,44.2,44.23,25139.0,33.7266,33.7342,33.6809,33.7037,25139.0
2017-06-09 15:20:00,44.23,44.25,44.21,44.22,19653.0,33.7037,33.719,33.6885,33.6961,19653.0
2017-06-09 15:25:00,44.22,44.27,44.21,44.26,23026.0,33.6961,33.7342,33.6885,33.7266,23026.0
2017-06-09 15:30:00,44.27,44.27,44.2,44.21,52468.0,33.7342,33.7342,33.6809,33.6885,52468.0
2017-06-09 15:35:00,44.21,44.25,44.19,44.24,33419.0,33.6885,33.719,33.6732,33.7113,33419.0
2017-06-09 15:40:00,44.24,44.28,44.24,44.27,34215.0,33.7113,33.7418,33.7113,33.7342,34215.0
2017-06-09 15:45:00,44.27,44.34,44.27,44.32,52656.0,33.7342,33.7875,33.7342,33.7723,52656.0
2017-06-09 15:50:00,44.32,44.37,44.31,44.36,58666.0,33.7723,33.8104,33.7647,33.8028,58666.0
2017-06-09 15:55:00,44.37,44.39,44.33,44.34,120066.0,33.8104,33.8256,33.7799,33.7875,120066.0
2017-06-12 09:30:00,44.38,44.55,44.27,44.47,41749.0,33.818,33.9476,33.7342,33.8866,41749.0
2017-06-12 09:35:00,44.44,44.59,44.37,44.51,18968.0,33.8637,33.978,33.8104,33.9171,18968.0
2017-06-12 09:40:00,44.5,44.65,44.42,44.63,46655.0,33.9095,34.0238,33.8485,34.0085,46655.0
2017-06-12 09:45:00,44.62,44.66,44.55,44.61,32434.0,34.0009,34.0314,33.9476,33.9933,32434.0
2017-06-12 09:50:00,44.61,44.75,44.61,44.69,32951.0,33.9933,34.1,33.9933,34.0542,32951.0
2017-06-12 09:55:00,44.69,44.72,44.62,44.67,31372.0,34.0542,34.0771,34.0009,34.039,31372.0
2017-06-12 10:00:00,44.66,44.66,44.4,44.41,46907.0,34.0314,34.0314,33.8333,33.8409,46907.0
2017-06-12 10:05:00,44.41,44.45,44.37,44.43,28123.0,33.8409,33.8714,33.8104,33.8561,28123.0
2017-06-12 10:10:00,44.42,44.43,44.35,44.36,27258.0,33.8485,33.8561,33.7952,33.8028,27258.0
2017-06-12 10:15:00,44.36,44.36,44.22,44.23,50855.0,33.8028,33.8028,33.6961,33.7037,50855.0
2017-06-12 10:20:00,44.23,44.25,44.1,44.14,25455.0,33.7037,33.719,33.6047,33.6351,25455.0
2017-06-12 10:25:00,44.14,44.22,44.13,44.18,31334.0,33.6351,33.6961,33.6275,33.6656,31334.0
2017-06-12 10:30:00,44.19,44.21,44.15,44.17,26460.0,33.6732,33.6885,33.6428,33.658,26460.0
2017-06-12 10:35:00,44.17,44.18,44.13,44.14,21305.0,33.658,33.6656,33.6275,33.6351,21305.0
2017-06-12 10:40:00,44.14,44.15,44.1,44.1,13830.0,33.6351,33.6428,33.6047,33.6047,13830.0
2017-06-12 10:45:00,44.11,44.13,44.03,44.03,22179.0,33.6123,33.6275,33.5513,33.5513,22179.0
2017-06-12 10:50:00,44.05,44.07,44.01,44.02,13468.0,33.5666,33.5818,33.5361,33.5437,13468.0
2017-06-12 10:55:00,44.02,44.08,44.0,44.06,16497.0,33.5437,33.5894,33.5285,33.5742,16497.0
2017-06-12 11:00:00,44.06,44.08,44.04,44.07,12989.0,33.5742,33.5894,33.5589,33.5818,12989.0
2017-06-12 11:05:00,44.07,44.15,44.07,44.11,40702.0,33.5818,33.6428,33.5818,33.6123,40702.0
2017-06-12 11:10:00,44.12,44.13,44.08,44.09,24981.0,33.6199,33.6275,33.5894,33.597,24981.0
2017-06-12 11:15:00,44.09,44.11,44.06,44.06,16861.0,33.597,33.6123,33.5742,33.5742,16861.0
2017-06-12 11:20:00,44.06,44.12,44.05,44.07,24830.0,33.5742,33.6199,33.5666,33.5818,24830.0
2017-06-12 11:25:00,44.07,44.07,44.01,44.05,12685.0,33.5818,33.5818,33.5361,33.5666,12685.0
2017-06-12 11:30:00,44.05,44.09,44.03,44.08,13496.0,33.5666,33.597,33.5513,33.5894,13496.0
2017-06-12 11:35:00,44.07,44.12,44.05,44.12,26260.0,33.5818,33.6199,33.5666,33.6199,26260.0
2017-06-12 11:40:00,44.11,44.28,44.11,44.26,31298.0,33.6123,33.7418,33.6123,33.7266,31298.0
2017-06-12 11:45:00,44.28,44.38,44.28,44.37,16006.0,33.7418,33.818,33.7418,33.8104,16006.0
2017-06-12 11:50:00,44.37,44.39,44.33,44.34,25656.0,33.8104,33.8256,33.7799,33.7875,25656.0
2017-06-12 11:55:00,44.34,44.36,44.29,44.3,21427.0,33.7875,33.8028,33.7494,33.7571,21427.0
2017-06-12 12:00:00,44.31,44.32,44.27,44.27,14265.0,33.7647,33.7723,33.7342,33.7342,14265.0
2017-06-12 12:05:00,44.27,44.28,44.25,44.26,10481.0,33.7342,33.7418,33.719,33.7266,10481.0
2017-06-12 12:10:00,44.26,44.27,44.21,44.21,9712.0,33.7266,33.7342,33.6885,33.6885,9712.0
2017-06-12 12:15:00,44.22,44.23,44.19,44.19,18195.0,33.6961,33.7037,33.6732,33.6732,18195.0
2017-06-12 12:20:00,44.19,44.29,44.18,44.28,13835.0,33.6732,33.7494,33.6656,33.7418,13835.0
2017-06-12 12:25:00,44.27,44.32,44.27,44.29,15563.0,33.7342,33.7723,33.7342,33.7494,15563.0
2017-06-12 12:30:00,44.29,44.29,44.22,44.23,11462.0,33.7494,33.7494,33.6961,33.7037,11462.0
2017-06-12 12:35:00,44.23,44.27,44.23,44.24,10071.0,33.7037,33.7342,33.7037,33.7113,10071.0
2017-06-12 12:40:00,44.25,44.26,44.2,44.21,9381.0,33.719,33.7266,33.6809,33.6885,9381.0
2017-06-12 12:45:00,44.21,44.22,44.18,44.18,15445.0,33.6885,33.6961,33.6656,33.6656,15445.0
2017-06-12 12:50:00,44.19,44.19,44.15,44.17,9589.0,33.6732,33.6732,33.6428,33.658,9589.0
2017-06-12 12:55:00,44.18,44.24,44.17,44.19,19902.0,33.6656,33.7113,33.658,33.6732,19902.0
2017-06-12 13:00:00,44.19,44.21,44.16,44.16,19685.0,33.6732,33.6885,33.6504,33.6504,19685.0
2017-06-12 13:05:00,44.16,44.21,44.15,44.2,24797.0,33.6504,33.6885,33.6428,33.6809,24797.0
2017-06-12 13:10:00,44.2,44.21,44.17,44.17,29264.0,33.6809,33.6885,33.658,33.658,29264.0
2017-06-12 13:15:00,44.18,44.22,44.17,44.22,13019.0,33.6656,33.6961,33.658,33.6961,13019.0
2017-06-12 13:20:00,44.22,44.24,44.21,44.21,12620.0,33.6961,33.7113,33.6885,33.6885,12620.0
2017-06-12 13:25:00,44.21,44.23,44.2,44.23,9724.0,33.6885,33.7037,33.6809,33.7037,9724.0
2017-06-12 13:30:00,44.23,44.23,44.16,44.18,23117.0,33.7037,33.7037,33.6504,33.6656,23117.0
2017-06-12 13:35:00,44.17,44.18,44.16,44.16,12061.0,33.658,33.6656,33.6504,33.6504,12061.0
2017-06-12 13:40:00,44.17,44.2,44.16,44.2,12700.0,33.658,33.6809,33.6504,33.6809,12700.0
2017-06-12 13:45:00,44.2,44.21,44.19,44.2,11783.0,33.6809,33.6885,33.6732,33.6809,11783.0
2017-06-12 13:50:00,44.21,44.26,44.2,44.24,16042.0,33.6885,33.7266,33.6809,33.7113,16042.0
2017-06-12 13:55:00,44.23,44.23,44.19,44.2,11915.0,33.7037,33.7037,33.6732,33.6809,11915.0
2017-06-12 14:00:00,44.2,44.23,44.19,44.23,11736.0,33.6809,33.7037,33.6732,33.7037,11736.0
2017-06-12 14:05:00,44.23,44.23,44.2,44.21,19403.0,33.7037,33.7037,33.6809,33.6885,19403.0
2017-06-12 14:10:00,44.22,44.22,44.17,44.19,18223.0,33.6961,33.6961,33.658,33.6732,18223.0
2017-06-12 14:15:00,44.19,44.2,44.16,44.16,10875.0,33.6732,33.6809,33.6504,33.6504,10875.0
2017-06-12 14:20:00,44.16,44.18,44.15,44.17,14847.0,33.6504,33.6656,33.6428,33.658,14847.0
2017-06-12 14:25:00,44.17,44.18,44.14,44.15,11403.0,33.658,33.6656,33.6351,33.6428,11403.0
2017-06-12 14:30:00,44.16,44.19,44.14,44.15,14375.0,33.6504,33.6732,33.6351,33.6428,14375.0
2017-06-12 14:35:00,44.15,44.16,44.13,44.16,9709.0,33.6428,33.6504,33.6275,33.6504,9709.0
2017-06-12 14:40:00,44.16,44.2,44.15,44.19,20821.0,33.6504,33.6809,33.6428,33.6732,20821.0
2017-06-12 14:45:00,44.19,44.19,44.15,44.15,14021.0,33.6732,33.6732,33.6428,33.6428,14021.0
2017-06-12 14:50:00,44.16,44.22,44.16,44.2,22178.0,33.6504,33.6961,33.6504,33.6809,22178.0
2017-06-12 14:55:00,44.2,44.2,44.17,44.19,21357.0,33.6809,33.6809,33.658,33.6732,21357.0
2017-06-12 15:00:00,44.2,44.25,44.19,44.24,13916.0,33.6809,33.719,33.6732,33.7113,13916.0
2017-06-12 15:05:00,44.24,44.26,44.24,44.24,11486.0,33.7113,33.7266,33.7113,33.7113,11486.0
2017-06-12 15:10:00,44.24,44.26,44.23,44.26,15619.0,33.7113,33.7266,33.7037,33.7266,15619.0
2017-06-12 15:15:00,44.27,44.29,44.25,44.27,20046.0,33.7342,33.7494,33.719,33.7342,20046.0
2017-06-12 15:20:00,44.27,44.31,44.26,44.31,13927.0,33.7342,33.7647,33.7266,33.7647,13927.0
2017-06-12 15:25:00,44.31,44.35,44.3,44.3,27077.0,33.7647,33.7952,33.7571,33.7571,27077.0
2017-06-12 15:30:00,44.3,44.31,44.27,44.27,18816.0,33.7571,33.7647,33.7342,33.7342,18816.0
2017-06-12 15:35:00,44.27,44.28,44.25,44.26,24599.0,33.7342,33.7418,33.719,33.7266,24599.0
2017-06-12 15:40:00,44.26,44.27,44.2,44.22,48253.0,33.7266,33.7342,33.6809,33.6961,48253.0
2017-06-12 15:45:00,44.21,44.22,44.2,44.21,38477.0,33.6885,33.6961,33.6809,33.6885,38477.0
2017-06-12 15:50:00,44.2,44.24,44.2,44.23,55378.0,33.6809,33.7113,33.6809,33.7037,55378.0
2017-06-12 15:55:00,44.24,44.29,44.23,44.27,142370.0,33.7113,33.7494,33.7037,33.7342,142370.0
2017-06-13 09:30:00,44.19,44.2,44.06,44.08,28302.0,33.6732,33.6809,33.5742,33.5894,28302.0
2017-06-13 09:35:00,44.06,44.08,44.02,44.02,15218.0,33.5742,33.5894,33.5437,33.5437,15218.0
2017-06-13 09:40:00,44.03,44.08,44.03,44.06,16628.0,33.5513,33.5894,33.5513,33.5742,16628.0
2017-06-13 09:45:00,44.06,44.09,44.02,44.04,22305.0,33.5742,33.597,33.5437,33.5589,22305.0
2017-06-13 09:50:00,44.04,44.04,43.89,43.92,21335.0,33.5589,33.5589,33.4446,33.4675,21335.0
2017-06-13 09:55:00,43.91,43.97,43.9,43.93,23270.0,33.4599,33.5056,33.4523,33.4751,23270.0
2017-06-13 10:00:00,43.93,44.01,43.92,43.99,16780.0,33.4751,33.5361,33.4675,33.5208,16780.0
2017-06-13 10:05:00,44.0,44.0,43.96,43.97,17545.0,33.5285,33.5285,33.498,33.5056,17545.0
2017-06-13 10:10:00,43.97,43.97,43.92,43.94,30233.0,33.5056,33.5056,33.4675,33.4827,30233.0
2017-06-13 10:15:00,43.94,43.96,43.9,43.93,17650.0,33.4827,33.498,33.4523,33.4751,17650.0
2017-06-13 10:20:00,43.93,43.95,43.86,43.88,24492.0,33.4751,33.4904,33.4218,33.437,24492.0
2017-06-13 10:25:00,43.88,43.89,43.79,43.82,78298.0,33.437,33.4446,33.3684,33.3913,78298.0
2017-06-13 10:30:00,43.83,43.88,43.81,43.84,41400.0,33.3989,33.437,33.3837,33.4065,41400.0
2017-06-13 10:35:00,43.84,43.84,43.78,43.78,29451.0,33.4065,33.4065,33.3608,33.3608,29451.0
2017-06-13 10:40:00,43.79,43.83,43.75,43.76,56049.0,33.3684,33.3989,33.338,33.3456,56049.0
2017-06-13 10:45:00,43.76,43.85,43.75,43.81,37907.0,33.3456,33.4142,33.338,33.3837,37907.0
2017-06-13 10:50:00,43.8,43.89,43.78,43.89,42545.0,33.3761,33.4446,33.3608,33.4446,42545.0
2017-06-13 10:55:00,43.89,43.9,43.85,43.86,29746.0,33.4446,33.4523,33.4142,33.4218,29746.0
2017-06-13 11:00:00,43.87,43.87,43.82,43.84,28949.0,33.4294,33.4294,33.3913,33.4065,28949.0
2017-06-13 11:05:00,43.84,43.87,43.83,43.87,28768.0,33.4065,33.4294,33.3989,33.4294,28768.0
2017-06-13 11:10:00,43.87,43.9,43.85,43.85,27406.0,33.4294,33.4523,33.4142,33.4142,27406.0
2017-06-13 11:15:00,43.85,43.85,43.78,43.79,30309.0,33.4142,33.4142,33.3608,33.3684,30309.0
2017-06-13 11:20:00,43.79,43.81,43.77,43.8,19674.0,33.3684,33.3837,33.3532,33.3761,19674.0
2017-06-13 11:25:00,43.81,43.81,43.75,43.77,25803.0,33.3837,33.3837,33.338,33.3532,25803.0
2017-06-13 11:30:00,43.76,43.8,43.74,43.75,23722.0,33.3456,33.3761,33.3303,33.338,23722.0
2017-06-13 11:35:00,43.76,43.86,43.75,43.86,28537.0,33.3456,33.4218,33.338,33.4218,28537.0
2017-06-13 11:40:00,43.86,43.87,43.76,43.77,35581.0,33.4218,33.4294,33.3456,33.3532,35581.0
2017-06-13 11:45:00,43.77,43.79,43.73,43.74,23827.0,33.3532,33.3684,33.3227,33.3303,23827.0
2017-06-13 11:50:00,43.75,43.75,43.71,43.73,18152.0,33.338,33.338,33.3075,33.3227,18152.0
2017-06-13 11:55:00,43.73,43.73,43.68,43.7,24397.0,33.3227,33.3227,33.2846,33.2999,24397.0
2017-06-13 12:00:00,43.7,43.72,43.67,43.68,21381.0,33.2999,33.3151,33.277,33.2846,21381.0
2017-06-13 12:05:00,43.69,43.7,43.66,43.68,22106.0,33.2922,33.2999,33.2694,33.2846,22106.0
2017-06-13 12:10:00,43.67,43.71,43.67,43.7,15494.0,33.277,33.3075,33.277,33.2999,15494.0
2017-06-13 12:15:00,43.71,43.74,43.69,43.73,20718.0,33.3075,33.3303,33.2922,33.3227,20718.0
2017-06-13 12:20:00,43.73,43.79,43.72,43.77,17631.0,33.3227,33.3684,33.3151,33.3532,17631.0
2017-06-13 12:25:00,43.78,43.78,43.72,43.72,15831.0,33.3608,33.3608,33.3151,33.3151,15831.0
2017-06-13 12:30:00,43.73,43.82,43.73,43.82,13385.0,33.3227,33.3913,33.3227,33.3913,13385.0
2017-06-13 12:35:00,43.82,43.82,43.79,43.79,13849.0,33.3913,33.3913,33.3684,33.3684,13849.0
2017-06-13 12:40:00,43.78,43.8,43.74,43.79,21437.0,33.3608,33.3761,33.3303,33.3684,21437.0
2017-06-13 12:45:00,43.79,43.8,43.77,43.78,9204.0,33.3684,33.3761,33.3532,33.3608,9204.0
2017-06-13 12:50:00,43.78,43.8,43.77,43.79,11157.0,33.3608,33.3761,33.3532,33.3684,11157.0
2017-06-13 12:55:00,43.78,43.87,43.78,43.85,34728.0,33.3608,33.4294,33.3608,33.4142,34728.0
2017-06-13 13:00:00,43.84,43.87,43.83,43.87,15000.0,33.4065,33.4294,33.3989,33.4294,15000.0
2017-06-13 13:05:00,43.87,43.87,43.82,43.84,23774.0,33.4294,33.4294,33.3913,33.4065,23774.0
2017-06-13 13:10:00,43.84,43.87,43.83,43.86,34963.0,33.4065,33.4294,33.3989,33.4218,34963.0
2017-06-13 13:15:00,43.86,43.86,43.84,43.85,15923.0,33.4218,33.4218,33.4065,33.4142,15923.0
2017-06-13 13:20:00,43.84,43.85,43.84,43.84,12687.0,33.4065,33.4142,33.4065,33.4065,12687.0
2017-06-13 13:25:00,43.84,43.9,43.83,43.89,43648.0,33.4065,33.4523,33.3989,33.4446,43648.0
2017-06-13 13:30:00,43.88,43.89,43.84,43.84,15460.0,33.437,33.4446,33.4065,33.4065,15460.0
2017-06-13 13:35:00,43.84,43.86,43.83,43.83,27741.0,33.4065,33.4218,33.3989,33.3989,27741.0
2017-06-13 13:40:00,43.83,43.84,43.79,43.8,22440.0,33.3989,33.4065,33.3684,33.3761,22440.0
2017-06-13 13:45:00,43.8,43.87,43.79,43.87,34065.0,33.3761,33.4294,33.3684,33.4294,34065.0
2017-06-13 13:50:00,43.87,43.91,43.84,43.91,18346.0,33.4294,33.4599,33.4065,33.4599,18346.0
2017-06-13 13:55:00,43.91,43.92,43.9,43.91,10494.0,33.4599,33.4675,33.4523,33.4599,10494.0
2017-06-13 14:00:00,43.9,43.94,43.89,43.94,28959.0,33.4523,33.4827,33.4446,33.4827,28959.0
2017-06-13 14:05:00,43.94,43.99,43.93,43.97,22583.0,33.4827,33.5208,33.4751,33.5056,22583.0
2017-06-13 14:10:00,43.96,44.03,43.96,44.0,31150.0,33.498,33.5513,33.498,33.5285,31150.0
2017-06-13 14:15:00,43.99,44.0,43.96,44.0,15070.0,33.5208,33.5285,33.498,33.5285,15070.0
2017-06-13 14:20:00,43.99,44.02,43.98,44.01,17697.0,33.5208,33.5437,33.5132,33.5361,17697.0
2017-06-13 14:25:00,44.01,44.02,43.93,43.93,21362.0,33.5361,33.5437,33.4751,33.4751,21362.0
2017-06-13 14:30:00,43.92,43.97,43.92,43.97,34349.0,33.4675,33.5056,33.4675,33.5056,34349.0
2017-06-13 14:35:00,43.97,43.97,43.93,43.94,25376.0,33.5056,33.5056,33.4751,33.4827,25376.0
2017-06-13 14:40:00,43.94,43.94,43.9,43.94,17459.0,33.4827,33.4827,33.4523,33.4827,17459.0
2017-06-13 14:45:00,43.94,43.98,43.93,43.98,20349.0,33.4827,33.5132,33.4751,33.5132,20349.0
2017-06-13 14:50:00,43.98,44.0,43.96,44.0,27565.0,33.5132,33.5285,33.498,33.5285,27565.0
2017-06-13 14:55:00,44.01,44.02,43.98,43.98,15309.0,33.5361,33.5437,33.5132,33.5132,15309.0
2017-06-13 15:00:00,43.97,44.0,43.96,44.0,32542.0,33.5056,33.5285,33.498,33.5285,32542.0
2017-06-13 15:05:00,44.0,44.05,43.99,44.02,27400.0,33.5285,33.5666,33.5208,33.5437,27400.0
2017-06-13 15:10:00,44.01,44.02,43.99,44.01,22345.0,33.5361,33.5437,33.5208,33.5361,22345.0
2017-06-13 15:15:00,44.01,44.04,43.99,44.02,32334.0,33.5361,33.5589,33.5208,33.5437,32334.0
2017-06-13 15:20:00,44.02,44.05,44.01,44.03,27412.0,33.5437,33.5666,33.5361,33.5513,27412.0
2017-06-13 15:25:00,44.03,44.04,43.99,44.0,22298.0,33.5513,33.5589,33.5208,33.5285,22298.0
2017-06-13 15:30:00,43.99,44.07,43.99,44.05,49883.0,33.5208,33.5818,33.5208,33.5666,49883.0
2017-06-13 15:35:00,44.04,44.06,44.01,44.02,46381.0,33.5589,33.5742,33.5361,33.5437,46381.0
2017-06-13 15:40:00,44.02,44.08,44.01,44.06,63110.0,33.5437,33.5894,33.5361,33.5742,63110.0
2017-06-13 15:45:00,44.06,44.07,44.03,44.03,68105.0,33.5742,33.5818,33.5513,33.5513,68105.0
2017-06-13 15:50:00,44.04,44.05,44.0,44.02,87155.0,33.5589,33.5666,33.5285,33.5437,87155.0
2017-06-13 15:55:00,44.02,44.05,43.98,44.04,165959.0,33.5437,33.5666,33.5132,33.5589,165959.0
2017-06-14 09:30:00,44.39,44.5,44.27,44.45,69624.0,33.8256,33.9095,33.7342,33.8714,69624.0
2017-06-14 09:35:00,44.46,44.46,44.29,44.44,22547.0,33.879,33.879,33.7494,33.8637,22547.0
2017-06-14 09:40:00,44.44,44.5,44.42,44.42,16008.0,33.8637,33.9095,33.8485,33.8485,16008.0
2017-06-14 09:45:00,44.42,44.42,44.28,44.32,15549.0,33.8485,33.8485,33.7418,33.7723,15549.0
2017-06-14 09:50:00,44.33,44.35,44.25,44.31,15517.0,33.7799,33.7952,33.719,33.7647,15517.0
2017-06-14 09:55:00,44.3,44.34,44.26,44.26,8020.0,33.7571,33.7875,33.7266,33.7266,8020.0
2017-06-14 10:00:00,44.26,44.33,44.26,44.26,11013.0,33.7266,33.7799,33.7266,33.7266,11013.0
2017-06-14 10:05:00,44.26,44.28,44.23,44.27,12216.0,33.7266,33.7418,33.7037,33.7342,12216.0
2017-06-14 10:10:00,44.26,44.29,44.22,44.28,11587.0,33.7266,33.7494,33.6961,33.7418,11587.0
2017-06-14 10:15:00,44.28,44.3,44.23,44.25,14042.0,33.7418,33.7571,33.7037,33.719,14042.0
2017-06-14 10:20:00,44.25,44.26,44.22,44.22,11495.0,33.719,33.7266,33.6961,33.6961,11495.0
2017-06-14 10:25:00,44.23,44.27,44.23,44.25,8076.0,33.7037,33.7342,33.7037,33.719,8076.0
2017-06-14 10:30:00,44.25,44.28,44.23,44.24,10755.0,33.719,33.7418,33.7037,33.7113,10755.0
2017-06-14 10:35:00,44.24,44.27,44.23,44.27,10906.0,33.7113,33.7342,33.7037,33.7342,10906.0
2017-06-14 10:40:00,44.27,44.31,44.23,44.23,7717.0,33.7342,33.7647,33.7037,33.7037,7717.0
2017-06-14 10:45:00,44.23,44.27,44.23,44.25,12250.0,33.7037,33.7342,33.7037,33.719,12250.0
2017-06-14 10:50:00,44.25,44.25,44.22,44.22,10702.0,33.719,33.719,33.6961,33.6961,10702.0
2017-06-14 10:55:00,44.22,44.25,44.2,44.22,22641.0,33.6961,33.719,33.6809,33.6961,22641.0
2017-06-14 11:00:00,44.23,44.28,44.22,44.26,82917.0,33.7037,33.7418,33.6961,33.7266,82917.0
2017-06-14 11:05:00,44.26,44.32,44.23,44.3,75319.0,33.7266,33.7723,33.7037,33.7571,75319.0
2017-06-14 11:10:00,44.3,44.36,44.3,44.34,12505.0,33.7571,33.8028,33.7571,33.7875,12505.0
2017-06-14 11:15:00,44.34,44.36,44.34,44.35,7070.0,33.7875,33.8028,33.7875,33.7952,7070.0
2017-06-14 11:20:00,44.34,44.37,44.33,44.34,8552.0,33.7875,33.8104,33.7799,33.7875,8552.0
2017-06-14 11:25:00,44.34,44.34,44.3,44.31,10136.0,33.7875,33.7875,33.7571,33.7647,10136.0
2017-06-14 11:30:00,44.31,44.32,44.27,44.27,7282.0,33.7647,33.7723,33.7342,33.7342,7282.0
2017-06-14 11:35:00,44.27,44.27,44.21,44.22,10253.0,33.7342,33.7342,33.6885,33.6961,10253.0
2017-06-14 11:40:00,44.22,44.26,44.22,44.24,6108.0,33.6961,33.7266,33.6961,33.7113,6108.0
2017-06-14 11:45:00,44.25,44.29,44.24,44.29,5996.0,33.719,33.7494,33.7113,33.7494,5996.0
2017-06-14 11:50:00,44.3,44.3,44.25,44.25,6237.0,33.7571,33.7571,33.719,33.719,6237.0
2017-06-14 11:55:00,44.25,44.28,44.24,44.28,12980.0,33.719,33.7418,33.7113,33.7418,12980.0
2017-06-14 12:00:00,44.27,44.3,44.27,44.3,4709.0,33.7342,33.7571,33.7342,33.7571,4709.0
2017-06-14 12:05:00,44.3,44.31,44.28,44.31,6822.0,33.7571,33.7647,33.7418,33.7647,6822.0
2017-06-14 12:10:00,44.31,44.33,44.3,44.3,6677.0,33.7647,33.7799,33.7571,33.7571,6677.0
2017-06-14 12:15:00,44.31,44.33,44.3,44.33,4574.0,33.7647,33.7799,33.7571,33.7799,4574.0
2017-06-14 12:20:00,44.32,44.33,44.3,44.33,8018.0,33.7723,33.7799,33.7571,33.7799,8018.0
2017-06-14 12:25:00,44.33,44.35,44.32,44.33,10241.0,33.7799,33.7952,33.7723,33.7799,10241.0
2017-06-14 12:30:00,44.32,44.32,44.28,44.29,5174.0,33.7723,33.7723,33.7418,33.7494,5174.0
2017-06-14 12:35:00,44.3,44.31,44.3,44.3,5352.0,33.7571,33.7647,33.7571,33.7571,5352.0
2017-06-14 12:40:00,44.31,44.31,44.27,44.28,2626.0,33.7647,33.7647,33.7342,33.7418,2626.0
2017-06-14 12:45:00,44.27,44.28,44.24,44.25,11610.0,33.7342,33.7418,33.7113,33.719,11610.0
2017-06-14 12:50:00,44.26,44.3,44.26,44.29,3717.0,33.7266,33.7571,33.7266,33.7494,3717.0
2017-06-14 12:55:00,44.29,44.31,44.28,44.3,11975.0,33.7494,33.7647,33.7418,33.7571,11975.0
2017-06-14 13:00:00,44.3,44.31,44.27,44.27,4458.0,33.7571,33.7647,33.7342,33.7342,4458.0
2017-06-14 13:05:00,44.27,44.29,44.27,44.27,4985.0,33.7342,33.7494,33.7342,33.7342,4985.0
2017-06-14 13:10:00,44.26,44.28,44.25,44.26,8143.0,33.7266,33.7418,33.719,33.7266,8143.0
2017-06-14 13:15:00,44.26,44.27,44.24,44.25,27279.0,33.7266,33.7342,33.7113,33.719,27279.0
2017-06-14 13:20:00,44.26,44.26,44.24,44.26,12885.0,33.7266,33.7266,33.7113,33.7266,12885.0
2017-06-14 13:25:00,44.25,44.25,44.23,44.24,5500.0,33.719,33.719,33.7037,33.7113,5500.0
2017-06-14 13:30:00,44.24,44.26,44.22,44.23,8940.0,33.7113,33.7266,33.6961,33.7037,8940.0
2017-06-14 13:35:00,44.23,44.24,44.21,44.24,8804.0,33.7037,33.7113,33.6885,33.7113,8804.0
2017-06-14 13:40:00,44.23,44.24,44.22,44.24,7097.0,33.7037,33.7113,33.6961,33.7113,7097.0
2017-06-14 13:45:00,44.23,44.24,44.22,44.23,4366.0,33.7037,33.7113,33.6961,33.7037,4366.0
2017-06-14 13:50:00,44.23,44.29,44.22,44.28,5000.0,33.7037,33.7494,33.6961,33.7418,5000.0
2017-06-14 13:55:00,44.29,44.29,44.25,44.25,5478.0,33.7494,33.7494,33.719,33.719,5478.0
2017-06-14 14:00:00,44.25,44.37,44.25,44.31,12441.0,33.719,33.8104,33.719,33.7647,12441.0
2017-06-14 14:05:00,44.3,44.32,44.26,44.31,6437.0,33.7571,33.7723,33.7266,33.7647,6437.0
2017-06-14 14:10:00,44.3,44.31,44.24,44.26,16630.0,33.7571,33.7647,33.7113,33.7266,16630.0
2017-06-14 14:15:00,44.25,44.26,44.22,44.25,25435.0,33.719,33.7266,33.6961,33.719,25435.0
2017-06-14 14:20:00,44.25,44.29,44.22,44.26,17725.0,33.719,33.7494,33.6961,33.7266,17725.0
2017-06-14 14:25:00,44.26,44.27,44.18,44.18,11115.0,33.7266,33.7342,33.6656,33.6656,11115.0
2017-06-14 14:30:00,44.18,44.22,44.09,44.1,18997.0,33.6656,33.6961,33.597,33.6047,18997.0
2017-06-14 14:35:00,44.09,44.19,44.08,44.17,24968.0,33.597,33.6732,33.5894,33.658,24968.0
2017-06-14 14:40:00,44.17,44.2,44.15,44.2,27068.0,33.658,33.6809,33.6428,33.6809,27068.0
2017-06-14 14:45:00,44.21,44.27,44.21,44.23,25853.0,33.6885,33.7342,33.6885,33.7037,25853.0
2017-06-14 14:50:00,44.22,44.22,44.14,44.18,13730.0,33.6961,33.6961,33.6351,33.6656,13730.0
2017-06-14 14:55:00,44.17,44.22,44.17,44.22,15631.0,33.658,33.6961,33.658,33.6961,15631.0
2017-06-14 15:00:00,44.23,44.23,44.19,44.19,9804.0,33.7037,33.7037,33.6732,33.6732,9804.0
2017-06-14 15:05:00,44.19,44.2,44.12,44.16,19598.0,33.6732,33.6809,33.6199,33.6504,19598.0
2017-06-14 15:10:00,44.16,44.19,44.15,44.18,20304.0,33.6504,33.6732,33.6428,33.6656,20304.0
2017-06-14 15:15:00,44.18,44.23,44.15,44.2,17481.0,33.6656,33.7037,33.6428,33.6809,17481.0
2017-06-14 15:20:00,44.21,44.23,44.13,44.15,28037.0,33.6885,33.7037,33.6275,33.6428,28037.0
2017-06-14 15:25:00,44.15,44.19,44.14,44.18,15550.0,33.6428,33.6732,33.6351,33.6656,15550.0
2017-06-14 15:30:00,44.19,44.22,44.17,44.18,15831.0,33.6732,33.6961,33.658,33.6656,15831.0
2017-06-14 15:35:00,44.18,44.23,44.17,44.21,17475.0,33.6656,33.7037,33.658,33.6885,17475.0
2017-06-14 15:40:00,44.21,44.3,44.21,44.29,24885.0,33.6885,33.7571,33.6885,33.7494,24885.0
2017-06-14 15:45:00,44.29,44.3,44.26,44.26,27024.0,33.7494,33.7571,33.7266,33.7266,27024.0
2017-06-14 15:50:00,44.26,44.31,44.24,44.3,39561.0,33.7266,33.7647,33.7113,33.7571,39561.0
2017-06-14 15:55:00,44.3,44.31,44.25,44.25,49103.0,33.7571,33.7647,33.719,33.719,49103.0
2017-06-15 09:30:00,44.18,44.28,44.1,44.25,25262.0,33.6656,33.7418,33.6047,33.719,25262.0
2017-06-15 09:35:00,44.25,44.29,44.14,44.15,16337.0,33.719,33.7494,33.6351,33.6428,16337.0
2017-06-15 09:40:00,44.18,44.23,44.15,44.21,21883.0,33.6656,33.7037,33.6428,33.6885,21883.0
2017-06-15 09:45:00,44.21,44.32,44.21,44.29,17270.0,33.6885,33.7723,33.6885,33.7494,17270.0
2017-06-15 09:50:00,44.27,44.28,44.17,44.19,16688.0,33.7342,33.7418,33.658,33.6732,16688.0
2017-06-15 09:55:00,44.19,44.23,44.06,44.07,18662.0,33.6732,33.7037,33.5742,33.5818,18662.0
2017-06-15 10:00:00,44.07,44.13,44.06,44.09,27148.0,33.5818,33.6275,33.5742,33.597,27148.0
2017-06-15 10:05:00,44.11,44.15,44.08,44.08,15411.0,33.6123,33.6428,33.5894,33.5894,15411.0
2017-06-15 10:10:00,44.08,44.13,44.05,44.06,19264.0,33.5894,33.6275,33.5666,33.5742,19264.0
2017-06-15 10:15:00,44.05,44.11,44.04,44.11,15949.0,33.5666,33.6123,33.5589,33.6123,15949.0
2017-06-15 10:20:00,44.1,44.11,44.06,44.09,14621.0,33.6047,33.6123,33.5742,33.597,14621.0
2017-06-15 10:25:00,44.09,44.09,44.0,44.01,14562.0,33.597,33.597,33.5285,33.5361,14562.0
2017-06-15 10:30:00,44.01,44.03,43.98,44.02,18770.0,33.5361,33.5513,33.5132,33.5437,18770.0
2017-06-15 10:35:00,44.02,44.05,44.02,44.03,8661.0,33.5437,33.5666,33.5437,33.5513,8661.0
2017-06-15 10:40:00,44.02,44.11,44.01,44.1,13774.0,33.5437,33.6123,33.5361,33.6047,13774.0
2017-06-15 10:45:00,44.11,44.12,44.07,44.08,18425.0,33.6123,33.6199,33.5818,33.5894,18425.0
2017-06-15 10:50:00,44.08,44.19,44.07,44.16,16670.0,33.5894,33.6732,33.5818,33.6504,16670.0
2017-06-15 10:55:00,44.17,44.19,44.15,44.18,8555.0,33.658,33.6732,33.6428,33.6656,8555.0
2017-06-15 11:00:00,44.18,44.18,44.15,44.16,6103.0,33.6656,33.6656,33.6428,33.6504,6103.0
2017-06-15 11:05:00,44.16,44.24,44.16,44.24,6178.0,33.6504,33.7113,33.6504,33.7113,6178.0
2017-06-15 11:10:00,44.23,44.27,44.22,44.24,10552.0,33.7037,33.7342,33.6961,33.7113,10552.0
2017-06-15 11:15:00,44.24,44.25,44.23,44.24,9495.0,33.7113,33.719,33.7037,33.7113,9495.0
2017-06-15 11:20:00,44.23,44.25,44.23,44.24,6535.0,33.7037,33.719,33.7037,33.7113,6535.0
2017-06-15 11:25:00,44.24,44.28,44.23,44.27,10720.0,33.7113,33.7418,33.7037,33.7342,10720.0
2017-06-15 11:30:00,44.27,44.29,44.25,44.27,10840.0,33.7342,33.7494,33.719,33.7342,10840.0
2017-06-15 11:35:00,44.27,44.31,44.27,44.29,11428.0,33.7342,33.7647,33.7342,33.7494,11428.0
2017-06-15 11:40:00,44.28,44.29,44.24,44.24,3953.0,33.7418,33.7494,33.7113,33.7113,3953.0
2017-06-15 11:45:00,44.25,44.26,44.18,44.18,10391.0,33.719,33.7266,33.6656,33.6656,10391.0
2017-06-15 11:50:00,44.18,44.19,44.16,44.18,19579.0,33.6656,33.6732,33.6504,33.6656,19579.0
2017-06-15 11:55:00,44.17,44.18,44.13,44.13,10200.0,33.658,33.6656,33.6275,33.6275,10200.0
2017-06-15 12:00:00,44.14,44.15,44.14,44.15,6481.0,33.6351,33.6428,33.6351,33.6428,6481.0
2017-06-15 12:05:00,44.15,44.15,44.13,44.14,7799.0,33.6428,33.6428,33.6275,33.6351,7799.0
2017-06-15 12:10:00,44.14,44.18,44.13,44.18,9530.0,33.6351,33.6656,33.6275,33.6656,9530.0
2017-06-15 12:15:00,44.17,44.21,44.17,44.19,9926.0,33.658,33.6885,33.658,33.6732,9926.0
2017-06-15 12:20:00,44.19,44.21,44.17,44.21,9394.0,33.6732,33.6885,33.658,33.6885,9394.0
2017-06-15 12:25:00,44.21,44.22,44.19,44.2,6134.0,33.6885,33.6961,33.6732,33.6809,6134.0
2017-06-15 12:30:00,44.21,44.21,44.19,44.2,23580.0,33.6885,33.6885,33.6732,33.6809,23580.0
2017-06-15 12:35:00,44.21,44.24,44.19,44.21,18528.0,33.6885,33.7113,33.6732,33.6885,18528.0
2017-06-15 12:40:00,44.21,44.22,44.18,44.21,20879.0,33.6885,33.6961,33.6656,33.6885,20879.0
2017-06-15 12:45:00,44.21,44.25,44.2,44.25,23652.0,33.6885,33.719,33.6809,33.719,23652.0
2017-06-15 12:50:00,44.25,44.25,44.21,44.22,13989.0,33.719,33.719,33.6885,33.6961,13989.0
2017-06-15 12:55:00,44.22,44.24,44.21,44.24,6483.0,33.6961,33.7113,33.6885,33.7113,6483.0
2017-06-15 13:00:00,44.24,44.28,44.24,44.27,6139.0,33.7113,33.7418,33.7113,33.7342,6139.0
2017-06-15 13:05:00,44.28,44.28,44.26,44.28,4343.0,33.7418,33.7418,33.7266,33.7418,4343.0
2017-06-15 13:10:00,44.28,44.29,44.26,44.26,6055.0,33.7418,33.7494,33.7266,33.7266,6055.0
2017-06-15 13:15:00,44.26,44.27,44.25,44.27,5553.0,33.7266,33.7342,33.719,33.7342,5553.0
2017-06-15 13:20:00,44.27,44.27,44.25,44.26,5603.0,33.7342,33.7342,33.719,33.7266,5603.0
2017-06-15 13:25:00,44.26,44.27,44.25,44.27,8006.0,33.7266,33.7342,33.719,33.7342,8006.0
2017-06-15 13:30:00,44.27,44.27,44.25,44.26,2395.0,33.7342,33.7342,33.719,33.7266,2395.0
2017-06-15 13:35:00,44.26,44.27,44.23,44.25,14569.0,33.7266,33.7342,33.7037,33.719,14569.0
2017-06-15 13:40:00,44.24,44.26,44.23,44.25,7635.0,33.7113,33.7266,33.7037,33.719,7635.0
2017-06-15 13:45:00,44.25,44.28,44.23,44.28,19669.0,33.719,33.7418,33.7037,33.7418,19669.0
2017-06-15 13:50:00,44.28,44.3,44.27,44.29,12376.0,33.7418,33.7571,33.7342,33.7494,12376.0
2017-06-15 13:55:00,44.29,44.3,44.28,44.28,6783.0,33.7494,33.7571,33.7418,33.7418,6783.0
2017-06-15 14:00:00,44.28,44.31,44.27,44.3,8369.0,33.7418,33.7647,33.7342,33.7571,8369.0
2017-06-15 14:05:00,44.3,44.34,44.29,44.34,9224.0,33.7571,33.7875,33.7494,33.7875,9224.0
2017-06-15 14:10:00,44.33,44.34,44.31,44.32,6068.0,33.7799,33.7875,33.7647,33.7723,6068.0
2017-06-15 14:15:00,44.31,44.33,44.3,44.32,10010.0,33.7647,33.7799,33.7571,33.7723,10010.0
2017-06-15 14:20:00,44.33,44.33,44.29,44.31,8648.0,33.7799,33.7799,33.7494,33.7647,8648.0
2017-06-15 14:25:00,44.3,44.31,44.28,44.29,9934.0,33.7571,33.7647,33.7418,33.7494,9934.0
2017-06-15 14:30:00,44.29,44.3,44.27,44.28,7303.0,33.7494,33.7571,33.7342,33.7418,7303.0
2017-06-15 14:35:00,44.27,44.29,44.26,44.29,8532.0,33.7342,33.7494,33.7266,33.7494,8532.0
2017-06-15 14:40:00,44.29,44.3,44.27,44.28,17367.0,33.7494,33.7571,33.7342,33.7418,17367.0
2017-06-15 14:45:00,44.28,44.29,44.27,44.27,5752.0,33.7418,33.7494,33.7342,33.7342,5752.0
2017-06-15 14:50:00,44.28,44.31,44.26,44.29,18203.0,33.7418,33.7647,33.7266,33.7494,18203.0
2017-06-15 14:55:00,44.29,44.31,44.27,44.3,14443.0,33.7494,33.7647,33.7342,33.7571,14443.0
2017-06-15 15:00:00,44.31,44.31,44.28,44.29,11637.0,33.7647,33.7647,33.7418,33.7494,11637.0
2017-06-15 15:05:00,44.29,44.32,44.27,44.31,21608.0,33.7494,33.7723,33.7342,33.7647,21608.0
2017-06-15 15:10:00,44.3,44.33,44.29,44.32,16047.0,33.7571,33.7799,33.7494,33.7723,16047.0
2017-06-15 15:15:00,44.32,44.32,44.3,44.32,15770.0,33.7723,33.7723,33.7571,33.7723,15770.0
2017-06-15 15:20:00,44.31,44.31,44.29,44.29,11990.0,33.7647,33.7647,33.7494,33.7494,11990.0
2017-06-15 15:25:00,44.3,44.33,44.29,44.3,21653.0,33.7571,33.7799,33.7494,33.7571,21653.0
2017-06-15 15:30:00,44.31,44.33,44.3,44.33,13271.0,33.7647,33.7799,33.7571,33.7799,13271.0
2017-06-15 15:35:00,44.33,44.36,44.32,44.35,32720.0,33.7799,33.8028,33.7723,33.7952,32720.0
2017-06-15 15:40:00,44.36,44.37,44.34,44.37,36872.0,33.8028,33.8104,33.7875,33.8104,36872.0
2017-06-15 15:45:00,44.37,44.38,44.3,44.32,49139.0,33.8104,33.818,33.7571,33.7723,49139.0
2017-06-15 15:50:00,44.32,44.35,44.3,44.32,60920.0,33.7723,33.7952,33.7571,33.7723,60920.0
2017-06-15 15:55:00,44.32,44.32,44.3,44.31,96373.0,33.7723,33.7723,33.7571,33.7647,96373.0
2017-06-16 09:30:00,44.45,44.63,44.41,44.59,533342.0,33.8714,34.0085,33.8409,33.978,533342.0
2017-06-16 09:35:00,44.56,44.65,44.52,44.55,34306.0,33.9552,34.0238,33.9247,33.9476,34306.0
2017-06-16 09:40:00,44.52,44.58,44.52,44.55,18835.0,33.9247,33.9704,33.9247,33.9476,18835.0
2017-06-16 09:45:00,44.54,44.57,44.47,44.56,31889.0,33.9399,33.9628,33.8866,33.9552,31889.0
2017-06-16 09:50:00,44.57,44.57,44.46,44.47,35805.0,33.9628,33.9628,33.879,33.8866,35805.0
2017-06-16 09:55:00,44.47,44.51,44.46,44.5,27391.0,33.8866,33.9171,33.879,33.9095,27391.0
2017-06-16 10:00:00,44.5,44.5,44.45,44.47,29177.0,33.9095,33.9095,33.8714,33.8866,29177.0
2017-06-16 10:05:00,44.47,44.59,44.46,44.59,45986.0,33.8866,33.978,33.879,33.978,45986.0
2017-06-16 10:10:00,44.59,44.65,44.58,44.65,36854.0,33.978,34.0238,33.9704,34.0238,36854.0
2017-06-16 10:15:00,44.65,44.7,44.64,44.7,48061.0,34.0238,34.0619,34.0161,34.0619,48061.0
2017-06-16 10:20:00,44.71,44.72,44.63,44.64,26682.0,34.0695,34.0771,34.0085,34.0161,26682.0
2017-06-16 10:25:00,44.64,44.66,44.6,44.62,22493.0,34.0161,34.0314,33.9857,34.0009,22493.0
2017-06-16 10:30:00,44.61,44.65,44.57,44.61,30929.0,33.9933,34.0238,33.9628,33.9933,30929.0
2017-06-16 10:35:00,44.6,44.64,44.54,44.54,28829.0,33.9857,34.0161,33.9399,33.9399,28829.0
2017-06-16 10:40:00,44.54,44.58,44.51,44.51,17464.0,33.9399,33.9704,33.9171,33.9171,17464.0
2017-06-16 10:45:00,44.51,44.51,44.42,44.47,21737.0,33.9171,33.9171,33.8485,33.8866,21737.0
2017-06-16 10:50:00,44.47,44.54,44.43,44.54,21356.0,33.8866,33.9399,33.8561,33.9399,21356.0
2017-06-16 10:55:00,44.54,44.55,44.46,44.46,27734.0,33.9399,33.9476,33.879,33.879,27734.0
2017-06-16 11:00:00,44.46,44.51,44.44,44.46,25033.0,33.879,33.9171,33.8637,33.879,25033.0
2017-06-16 11:05:00,44.46,44.49,44.42,44.45,33953.0,33.879,33.9018,33.8485,33.8714,33953.0
2017-06-16 11:10:00,44.44,44.46,44.39,44.42,36578.0,33.8637,33.879,33.8256,33.8485,36578.0
2017-06-16 11:15:00,44.43,44.44,44.4,44.4,28092.0,33.8561,33.8637,33.8333,33.8333,28092.0
2017-06-16 11:20:00,44.4,44.41,44.37,44.38,24512.0,33.8333,33.8409,33.8104,33.818,24512.0
2017-06-16 11:25:00,44.38,44.38,44.32,44.35,26835.0,33.818,33.818,33.7723,33.7952,26835.0
2017-06-16 11:30:00,44.36,44.41,44.36,44.4,23088.0,33.8028,33.8409,33.8028,33.8333,23088.0
2017-06-16 11:35:00,44.4,44.4,44.36,44.37,23082.0,33.8333,33.8333,33.8028,33.8104,23082.0
2017-06-16 11:40:00,44.38,44.4,44.36,44.38,17985.0,33.818,33.8333,33.8028,33.818,17985.0
2017-06-16 11:45:00,44.38,44.43,44.37,44.42,15147.0,33.818,33.8561,33.8104,33.8485,15147.0
2017-06-16 11:50:00,44.43,44.49,44.42,44.46,29636.0,33.8561,33.9018,33.8485,33.879,29636.0
2017-06-16 11:55:00,44.46,44.47,44.43,44.46,13903.0,33.879,33.8866,33.8561,33.879,13903.0
2017-06-16 12:00:00,44.46,44.51,44.46,44.51,16363.0,33.879,33.9171,33.879,33.9171,16363.0
2017-06-16 12:05:00,44.52,44.53,44.5,44.53,16101.0,33.9247,33.9323,33.9095,33.9323,16101.0
2017-06-16 12:10:00,44.54,44.54,44.49,44.5,18457.0,33.9399,33.9399,33.9018,33.9095,18457.0
2017-06-16 12:15:00,44.49,44.5,44.45,44.46,15142.0,33.9018,33.9095,33.8714,33.879,15142.0
2017-06-16 12:20:00,44.45,44.46,44.42,44.45,13923.0,33.8714,33.879,33.8485,33.8714,13923.0
2017-06-16 12:25:00,44.45,44.48,44.45,44.45,14254.0,33.8714,33.8942,33.8714,33.8714,14254.0
2017-06-16 12:30:00,44.45,44.51,44.45,44.49,14561.0,33.8714,33.9171,33.8714,33.9018,14561.0
2017-06-16 12:35:00,44.49,44.5,44.44,44.45,17228.0,33.9018,33.9095,33.8637,33.8714,17228.0
2017-06-16 12:40:00,44.45,44.49,44.44,44.48,12028.0,33.8714,33.9018,33.8637,33.8942,12028.0
2017-06-16 12:45:00,44.49,44.52,44.47,44.51,17833.0,33.9018,33.9247,33.8866,33.9171,17833.0
2017-06-16 12:50:00,44.51,44.52,44.5,44.51,13199.0,33.9171,33.9247,33.9095,33.9171,13199.0
2017-06-16 12:55:00,44.51,44.53,44.5,44.52,12648.0,33.9171,33.9323,33.9095,33.9247,12648.0
2017-06-16 13:00:00,44.52,44.52,44.5,44.5,11219.0,33.9247,33.9247,33.9095,33.9095,11219.0
2017-06-16 13:05:00,44.5,44.53,44.5,44.5,16083.0,33.9095,33.9323,33.9095,33.9095,16083.0
2017-06-16 13:10:00,44.5,44.54,44.49,44.52,12756.0,33.9095,33.9399,33.9018,33.9247,12756.0
2017-06-16 13:15:00,44.52,44.54,44.5,44.5,13289.0,33.9247,33.9399,33.9095,33.9095,13289.0
2017-06-16 13:20:00,44.5,44.52,44.5,44.51,13695.0,33.9095,33.9247,33.9095,33.9171,13695.0
2017-06-16 13:25:00,44.52,44.52,44.5,44.5,15920.0,33.9247,33.9247,33.9095,33.9095,15920.0
2017-06-16 13:30:00,44.5,44.52,44.48,44.49,11911.0,33.9095,33.9247,33.8942,33.9018,11911.0
2017-06-16 13:35:00,44.48,44.5,44.47,44.47,13153.0,33.8942,33.9095,33.8866,33.8866,13153.0
2017-06-16 13:40:00,44.47,44.48,44.42,44.42,14554.0,33.8866,33.8942,33.8485,33.8485,14554.0
2017-06-16 13:45:00,44.42,44.45,44.41,44.45,17674.0,33.8485,33.8714,33.8409,33.8714,17674.0
2017-06-16 13:50:00,44.45,44.52,44.45,44.51,14223.0,33.8714,33.9247,33.8714,33.9171,14223.0
2017-06-16 13:55:00,44.52,44.54,44.51,44.54,21831.0,33.9247,33.9399,33.9171,33.9399,21831.0
2017-06-16 14:00:00,44.54,44.54,44.51,44.51,18793.0,33.9399,33.9399,33.9171,33.9171,18793.0
2017-06-16 14:05:00,44.51,44.52,44.47,44.48,14550.0,33.9171,33.9247,33.8866,33.8942,14550.0
2017-06-16 14:10:00,44.48,44.5,44.42,44.44,19291.0,33.8942,33.9095,33.8485,33.8637,19291.0
2017-06-16 14:15:00,44.44,44.44,44.42,44.44,13380.0,33.8637,33.8637,33.8485,33.8637,13380.0
2017-06-16 14:20:00,44.44,44.45,44.4,44.42,19246.0,33.8637,33.8714,33.8333,33.8485,19246.0
2017-06-16 14:25:00,44.43,44.44,44.42,44.43,13581.0,33.8561,33.8637,33.8485,33.8561,13581.0
2017-06-16 14:30:00,44.44,44.44,44.4,44.41,20103.0,33.8637,33.8637,33.8333,33.8409,20103.0
2017-06-16 14:35:00,44.41,44.42,44.4,44.4,19960.0,33.8409,33.8485,33.8333,33.8333,19960.0
2017-06-16 14:40:00,44.4,44.43,44.38,44.41,24276.0,33.8333,33.8561,33.818,33.8409,24276.0
2017-06-16 14:45:00,44.4,44.41,44.37,44.38,27424.0,33.8333,33.8409,33.8104,33.818,27424.0
2017-06-16 14:50:00,44.37,44.42,44.37,44.41,18955.0,33.8104,33.8485,33.8104,33.8409,18955.0
2017-06-16 14:55:00,44.41,44.45,44.38,44.44,24697.0,33.8409,33.8714,33.818,33.8637,24697.0
2017-06-16 15:00:00,44.44,44.45,44.42,44.43,22942.0,33.8637,33.8714,33.8485,33.8561,22942.0
2017-06-16 15:05:00,44.43,44.44,44.38,44.39,37870.0,33.8561,33.8637,33.818,33.8256,37870.0
2017-06-16 15:10:00,44.38,44.39,44.34,44.34,28701.0,33.818,33.8256,33.7875,33.7875,28701.0
2017-06-16 15:15:00,44.34,44.37,44.33,44.33,33237.0,33.7875,33.8104,33.7799,33.7799,33237.0
2017-06-16 15:20:00,44.33,44.38,44.33,44.37,30925.0,33.7799,33.818,33.7799,33.8104,30925.0
2017-06-16 15:25:00,44.37,44.46,44.36,44.45,38743.0,33.8104,33.879,33.8028,33.8714,38743.0
2017-06-16 15:30:00,44.46,44.46,44.42,44.42,39585.0,33.879,33.879,33.8485,33.8485,39585.0
2017-06-16 15:35:00,44.42,44.48,44.4,44.46,67636.0,33.8485,33.8942,33.8333,33.879,67636.0
2017-06-16 15:40:00,44.46,44.47,44.42,44.47,82935.0,33.879,33.8866,33.8485,33.8866,82935.0
2017-06-16 15:45:00,44.46,44.47,44.39,44.41,114014.0,33.879,33.8866,33.8256,33.8409,114014.0
2017-06-16 15:50:00,44.41,44.44,44.39,44.44,94675.0,33.8409,33.8637,33.8256,33.8637,94675.0
2017-06-16 15:55:00,44.44,44.44,44.42,44.44,268150.0,33.8637,33.8637,33.8485,33.8637,268150.0
2017-06-19 09:30:00,44.47,44.53,44.31,44.31,21358.0,33.8866,33.9323,33.7647,33.7647,21358.0
2017-06-19 09:35:00,44.31,44.32,44.22,44.28,26442.0,33.7647,33.7723,33.6961,33.7418,26442.0
2017-06-19 09:40:00,44.29,44.38,44.29,44.38,17914.0,33.7494,33.818,33.7494,33.818,17914.0
2017-06-19 09:45:00,44.38,44.5,44.37,44.49,28166.0,33.818,33.9095,33.8104,33.9018,28166.0
2017-06-19 09:50:00,44.5,44.5,44.42,44.46,18325.0,33.9095,33.9095,33.8485,33.879,18325.0
2017-06-19 09:55:00,44.46,44.51,44.46,44.5,9744.0,33.879,33.9171,33.879,33.9095,9744.0
2017-06-19 10:00:00,44.51,44.56,44.48,44.55,21519.0,33.9171,33.9552,33.8942,33.9476,21519.0
2017-06-19 10:05:00,44.55,44.56,44.49,44.51,13291.0,33.9476,33.9552,33.9018,33.9171,13291.0
2017-06-19 10:10:00,44.51,44.52,44.48,44.5,16938.0,33.9171,33.9247,33.8942,33.9095,16938.0
2017-06-19 10:15:00,44.5,44.58,44.5,44.58,17532.0,33.9095,33.9704,33.9095,33.9704,17532.0
2017-06-19 10:20:00,44.58,44.63,44.58,44.59,13553.0,33.9704,34.0085,33.9704,33.978,13553.0
2017-06-19 10:25:00,44.61,44.62,44.52,44.52,9824.0,33.9933,34.0009,33.9247,33.9247,9824.0
2017-06-19 10:30:00,44.52,44.54,44.48,44.53,13703.0,33.9247,33.9399,33.8942,33.9323,13703.0
2017-06-19 10:35:00,44.54,44.57,44.47,44.48,10942.0,33.9399,33.9628,33.8866,33.8942,10942.0
2017-06-19 10:40:00,44.48,44.48,44.42,44.43,11649.0,33.8942,33.8942,33.8485,33.8561,11649.0
2017-06-19 10:45:00,44.43,44.48,44.43,44.48,8113.0,33.8561,33.8942,33.8561,33.8942,8113.0
2017-06-19 10:50:00,44.48,44.48,44.46,44.46,7903.0,33.8942,33.8942,33.879,33.879,7903.0
2017-06-19 10:55:00,44.47,44.47,44.43,44.44,10000.0,33.8866,33.8866,33.8561,33.8637,10000.0
2017-06-19 11:00:00,44.43,44.46,44.43,44.45,7339.0,33.8561,33.879,33.8561,33.8714,7339.0
2017-06-19 11:05:00,44.45,44.46,44.43,44.44,10344.0,33.8714,33.879,33.8561,33.8637,10344.0
2017-06-19 11:10:00,44.45,44.46,44.43,44.45,9323.0,33.8714,33.879,33.8561,33.8714,9323.0
2017-06-19 11:15:00,44.46,44.49,44.45,44.48,10152.0,33.879,33.9018,33.8714,33.8942,10152.0
2017-06-19 11:20:00,44.49,44.5,44.47,44.48,4923.0,33.9018,33.9095,33.8866,33.8942,4923.0
2017-06-19 11:25:00,44.47,44.49,44.46,44.47,13746.0,33.8866,33.9018,33.879,33.8866,13746.0
2017-06-19 11:30:00,44.47,44.49,44.46,44.48,8765.0,33.8866,33.9018,33.879,33.8942,8765.0
2017-06-19 11:35:00,44.47,44.48,44.46,44.47,7604.0,33.8866,33.8942,33.879,33.8866,7604.0
2017-06-19 11:40:00,44.48,44.49,44.47,44.48,10011.0,33.8942,33.9018,33.8866,33.8942,10011.0
2017-06-19 11:45:00,44.48,44.48,44.43,44.44,9775.0,33.8942,33.8942,33.8561,33.8637,9775.0
2017-06-19 11:50:00,44.44,44.45,44.43,44.44,15032.0,33.8637,33.8714,33.8561,33.8637,15032.0
2017-06-19 11:55:00,44.45,44.46,44.44,44.44,6339.0,33.8714,33.879,33.8637,33.8637,6339.0
2017-06-19 12:00:00,44.45,44.46,44.43,44.44,8296.0,33.8714,33.879,33.8561,33.8637,8296.0
2017-06-19 12:05:00,44.43,44.43,44.41,44.43,10633.0,33.8561,33.8561,33.8409,33.8561,10633.0
2017-06-19 12:10:00,44.42,44.43,44.41,44.42,6391.0,33.8485,33.8561,33.8409,33.8485,6391.0
2017-06-19 12:15:00,44.42,44.43,44.4,44.4,7715.0,33.8485,33.8561,33.8333,33.8333,7715.0
2017-06-19 12:20:00,44.4,44.41,44.36,44.38,9047.0,33.8333,33.8409,33.8028,33.818,9047.0
2017-06-19 12:25:00,44.37,44.38,44.36,44.37,4657.0,33.8104,33.818,33.8028,33.8104,4657.0
2017-06-19 12:30:00,44.38,44.38,44.35,44.36,7389.0,33.818,33.818,33.7952,33.8028,7389.0
2017-06-19 12:35:00,44.36,44.36,44.34,44.36,6998.0,33.8028,33.8028,33.7875,33.8028,6998.0
2017-06-19 12:40:00,44.35,44.36,44.33,44.36,7106.0,33.7952,33.8028,33.7799,33.8028,7106.0
2017-06-19 12:45:00,44.36,44.37,44.34,44.36,14497.0,33.8028,33.8104,33.7875,33.8028,14497.0
2017-06-19 12:50:00,44.36,44.37,44.34,44.35,9694.0,33.8028,33.8104,33.7875,33.7952,9694.0
2017-06-19 12:55:00,44.35,44.36,44.34,44.35,9313.0,33.7952,33.8028,33.7875,33.7952,9313.0
2017-06-19 13:00:00,44.35,44.35,44.34,44.35,6208.0,33.7952,33.7952,33.7875,33.7952,6208.0
2017-06-19 13:05:00,44.35,44.36,44.33,44.34,7626.0,33.7952,33.8028,33.7799,33.7875,7626.0
2017-06-19 13:10:00,44.35,44.35,44.32,44.35,10530.0,33.7952,33.7952,33.7723,33.7952,10530.0
2017-06-19 13:15:00,44.34,44.35,44.33,44.33,9788.0,33.7875,33.7952,33.7799,33.7799,9788.0
2017-06-19 13:20:00,44.32,44.33,44.3,44.33,5085.0,33.7723,33.7799,33.7571,33.7799,5085.0
2017-06-19 13:25:00,44.32,44.33,44.27,44.28,16666.0,33.7723,33.7799,33.7342,33.7418,16666.0
2017-06-19 13:30:00,44.28,44.28,44.19,44.2,25842.0,33.7418,33.7418,33.6732,33.6809,25842.0
2017-06-19 13:35:00,44.2,44.23,44.18,44.19,19161.0,33.6809,33.7037,33.6656,33.6732,19161.0
2017-06-19 13:40:00,44.19,44.22,44.18,44.21,13311.0,33.6732,33.6961,33.6656,33.6885,13311.0
2017-06-19 13:45:00,44.21,44.22,44.19,44.19,11906.0,33.6885,33.6961,33.6732,33.6732,11906.0
2017-06-19 13:50:00,44.2,44.2,44.17,44.18,8373.0,33.6809,33.6809,33.658,33.6656,8373.0
2017-06-19 13:55:00,44.18,44.21,44.17,44.19,14755.0,33.6656,33.6885,33.658,33.6732,14755.0
2017-06-19 14:00:00,44.18,44.18,44.15,44.17,6109.0,33.6656,33.6656,33.6428,33.658,6109.0
2017-06-19 14:05:00,44.17,44.21,44.16,44.19,12928.0,33.658,33.6885,33.6504,33.6732,12928.0
2017-06-19 14:10:00,44.2,44.2,44.19,44.2,13368.0,33.6809,33.6809,33.6732,33.6809,13368.0
2017-06-19 14:15:00,44.2,44.2,44.18,44.19,17612.0,33.6809,33.6809,33.6656,33.6732,17612.0
2017-06-19 14:20:00,44.18,44.24,44.18,44.24,12553.0,33.6656,33.7113,33.6656,33.7113,12553.0
2017-06-19 14:25:00,44.25,44.29,44.25,44.28,8835.0,33.719,33.7494,33.719,33.7418,8835.0
2017-06-19 14:30:00,44.28,44.29,44.25,44.26,10648.0,33.7418,33.7494,33.719,33.7266,10648.0
2017-06-19 14:35:00,44.26,44.26,44.22,44.23,11407.0,33.7266,33.7266,33.6961,33.7037,11407.0
2017-06-19 14:40:00,44.23,44.25,44.23,44.23,11788.0,33.7037,33.719,33.7037,33.7037,11788.0
2017-06-19 14:45:00,44.24,44.24,44.18,44.19,17423.0,33.7113,33.7113,33.6656,33.6732,17423.0
2017-06-19 14:50:00,44.19,44.2,44.18,44.19,11291.0,33.6732,33.6809,33.6656,33.6732,11291.0
2017-06-19 14:55:00,44.19,44.19,44.17,44.18,11618.0,33.6732,33.6732,33.658,33.6656,11618.0
2017-06-19 15:00:00,44.18,44.2,44.16,44.2,14166.0,33.6656,33.6809,33.6504,33.6809,14166.0
2017-06-19 15:05:00,44.21,44.27,44.21,44.27,14037.0,33.6885,33.7342,33.6885,33.7342,14037.0
2017-06-19 15:10:00,44.26,44.27,44.25,44.25,8811.0,33.7266,33.7342,33.719,33.719,8811.0
2017-06-19 15:15:00,44.26,44.28,44.25,44.26,23347.0,33.7266,33.7418,33.719,33.7266,23347.0
2017-06-19 15:20:00,44.26,44.29,44.24,44.25,23620.0,33.7266,33.7494,33.7113,33.719,23620.0
2017-06-19 15:25:00,44.25,44.26,44.22,44.23,12061.0,33.719,33.7266,33.6961,33.7037,12061.0
2017-06-19 15:30:00,44.23,44.24,44.21,44.22,17385.0,33.7037,33.7113,33.6885,33.6961,17385.0
2017-06-19 15:35:00,44.21,44.23,44.2,44.22,32398.0,33.6885,33.7037,33.6809,33.6961,32398.0
2017-06-19 15:40:00,44.23,44.23,44.2,44.2,25561.0,33.7037,33.7037,33.6809,33.6809,25561.0
2017-06-19 15:45:00,44.2,44.26,44.19,44.26,34787.0,33.6809,33.7266,33.6732,33.7266,34787.0
2017-06-19 15:50:00,44.26,44.26,44.2,44.23,56932.0,33.7266,33.7266,33.6809,33.7037,56932.0
2017-06-19 15:55:00,44.23,44.3,44.19,44.28,262371.0,33.7037,33.7571,33.6732,33.7418,262371.0
2017-06-20 09:30:00,44.3,44.43,44.13,44.3,24932.0,33.7571,33.8561,33.6275,33.7571,24932.0
2017-06-20 09:35:00,44.31,44.33,44.29,44.29,12908.0,33.7647,33.7799,33.7494,33.7494,12908.0
2017-06-20 09:40:00,44.28,44.32,44.25,44.3,8616.0,33.7418,33.7723,33.719,33.7571,8616.0
2017-06-20 09:45:00,44.29,44.29,44.2,44.22,14452.0,33.7494,33.7494,33.6809,33.6961,14452.0
2017-06-20 09:50:00,44.23,44.31,44.22,44.29,16693.0,33.7037,33.7647,33.6961,33.7494,16693.0
2017-06-20 09:55:00,44.3,44.36,44.29,44.33,12517.0,33.7571,33.8028,33.7494,33.7799,12517.0
2017-06-20 10:00:00,44.34,44.35,44.3,44.3,7405.0,33.7875,33.7952,33.7571,33.7571,7405.0
2017-06-20 10:05:00,44.3,44.3,44.25,44.28,10190.0,33.7571,33.7571,33.719,33.7418,10190.0
2017-06-20 10:10:00,44.27,44.3,44.27,44.29,4177.0,33.7342,33.7571,33.7342,33.7494,4177.0
2017-06-20 10:15:00,44.28,44.3,44.25,44.27,17832.0,33.7418,33.7571,33.719,33.7342,17832.0
2017-06-20 10:20:00,44.27,44.27,44.22,44.25,5165.0,33.7342,33.7342,33.6961,33.719,5165.0
2017-06-20 10:25:00,44.25,44.34,44.24,44.33,10621.0,33.719,33.7875,33.7113,33.7799,10621.0
2017-06-20 10:30:00,44.33,44.36,44.31,44.36,9121.0,33.7799,33.8028,33.7647,33.8028,9121.0
2017-06-20 10:35:00,44.36,44.38,44.29,44.29,12774.0,33.8028,33.818,33.7494,33.7494,12774.0
2017-06-20 10:40:00,44.3,44.31,44.27,44.3,12411.0,33.7571,33.7647,33.7342,33.7571,12411.0
2017-06-20 10:45:00,44.29,44.31,44.28,44.3,11064.0,33.7494,33.7647,33.7418,33.7571,11064.0
2017-06-20 10:50:00,44.3,44.33,44.3,44.32,3906.0,33.7571,33.7799,33.7571,33.7723,3906.0
2017-06-20 10:55:00,44.32,44.33,44.29,44.3,14457.0,33.7723,33.7799,33.7494,33.7571,14457.0
2017-06-20 11:00:00,44.31,44.32,44.29,44.31,9735.0,33.7647,33.7723,33.7494,33.7647,9735.0
2017-06-20 11:05:00,44.31,44.32,44.29,44.3,11387.0,33.7647,33.7723,33.7494,33.7571,11387.0
2017-06-20 11:10:00,44.29,44.3,44.28,44.3,3172.0,33.7494,33.7571,33.7418,33.7571,3172.0
2017-06-20 11:15:00,44.3,44.3,44.27,44.3,10252.0,33.7571,33.7571,33.7342,33.7571,10252.0
2017-06-20 11:20:00,44.3,44.3,44.24,44.26,18520.0,33.7571,33.7571,33.7113,33.7266,18520.0
2017-06-20 11:25:00,44.25,44.28,44.24,44.27,9710.0,33.719,33.7418,33.7113,33.7342,9710.0
2017-06-20 11:30:00,44.28,44.32,44.27,44.31,13759.0,33.7418,33.7723,33.7342,33.7647,13759.0
2017-06-20 11:35:00,44.31,44.33,44.29,44.3,18354.0,33.7647,33.7799,33.7494,33.7571,18354.0
2017-06-20 11:40:00,44.29,44.3,44.27,44.28,24454.0,33.7494,33.7571,33.7342,33.7418,24454.0
2017-06-20 11:45:00,44.27,44.27,44.23,44.23,9346.0,33.7342,33.7342,33.7037,33.7037,9346.0
2017-06-20 11:50:00,44.22,44.25,44.22,44.23,9457.0,33.6961,33.719,33.6961,33.7037,9457.0
2017-06-20 11:55:00,44.24,44.24,44.21,44.23,8304.0,33.7113,33.7113,33.6885,33.7037,8304.0
2017-06-20 12:00:00,44.23,44.24,44.21,44.23,8077.0,33.7037,33.7113,33.6885,33.7037,8077.0
2017-06-20 12:05:00,44.22,44.22,44.2,44.22,8005.0,33.6961,33.6961,33.6809,33.6961,8005.0
2017-06-20 12:10:00,44.22,44.23,44.21,44.23,5831.0,33.6961,33.7037,33.6885,33.7037,5831.0
2017-06-20 12:15:00,44.23,44.24,44.21,44.24,5800.0,33.7037,33.7113,33.6885,33.7113,5800.0
2017-06-20 12:20:00,44.23,44.24,44.2,44.23,9254.0,33.7037,33.7113,33.6809,33.7037,9254.0
2017-06-20 12:25:00,44.23,44.24,44.21,44.21,3305.0,33.7037,33.7113,33.6885,33.6885,3305.0
2017-06-20 12:30:00,44.21,44.21,44.19,44.2,4417.0,33.6885,33.6885,33.6732,33.6809,4417.0
2017-06-20 12:35:00,44.2,44.21,44.18,44.21,6949.0,33.6809,33.6885,33.6656,33.6885,6949.0
2017-06-20 12:40:00,44.21,44.22,44.2,44.22,5439.0,33.6885,33.6961,33.6809,33.6961,5439.0
2017-06-20 12:45:00,44.22,44.22,44.2,44.2,25037.0,33.6961,33.6961,33.6809,33.6809,25037.0
2017-06-20 12:50:00,44.21,44.22,44.19,44.2,14227.0,33.6885,33.6961,33.6732,33.6809,14227.0
2017-06-20 12:55:00,44.21,44.23,44.19,44.22,12688.0,33.6885,33.7037,33.6732,33.6961,12688.0
2017-06-20 13:00:00,44.22,44.23,44.2,44.22,9205.0,33.6961,33.7037,33.6809,33.6961,9205.0
2017-06-20 13:05:00,44.21,44.23,44.19,44.23,12565.0,33.6885,33.7037,33.6732,33.7037,12565.0
2017-06-20 13:10:00,44.23,44.27,44.22,44.26,23008.0,33.7037,33.7342,33.6961,33.7266,23008.0
2017-06-20 13:15:00,44.27,44.29,44.26,44.29,4685.0,33.7342,33.7494,33.7266,33.7494,4685.0
2017-06-20 13:20:00,44.29,44.31,44.27,44.3,19589.0,33.7494,33.7647,33.7342,33.7571,19589.0
2017-06-20 13:25:00,44.3,44.3,44.26,44.26,6417.0,33.7571,33.7571,33.7266,33.7266,6417.0
2017-06-20 13:30:00,44.26,44.28,44.26,44.27,23109.0,33.7266,33.7418,33.7266,33.7342,23109.0
2017-06-20 13:35:00,44.27,44.29,44.26,44.27,23127.0,33.7342,33.7494,33.7266,33.7342,23127.0
2017-06-20 13:40:00,44.27,44.28,44.26,44.26,5230.0,33.7342,33.7418,33.7266,33.7266,5230.0
2017-06-20 13:45:00,44.27,44.27,44.25,44.26,10424.0,33.7342,33.7342,33.719,33.7266,10424.0
2017-06-20 13:50:00,44.26,44.28,44.24,44.28,20998.0,33.7266,33.7418,33.7113,33.7418,20998.0
2017-06-20 13:55:00,44.28,44.3,44.27,44.28,12523.0,33.7418,33.7571,33.7342,33.7418,12523.0
2017-06-20 14:00:00,44.29,44.31,44.28,44.31,6640.0,33.7494,33.7647,33.7418,33.7647,6640.0
2017-06-20 14:05:00,44.31,44.31,44.29,44.3,17755.0,33.7647,33.7647,33.7494,33.7571,17755.0
2017-06-20 14:10:00,44.3,44.31,44.28,44.29,9695.0,33.7571,33.7647,33.7418,33.7494,9695.0
2017-06-20 14:15:00,44.28,44.31,44.27,44.27,17344.0,33.7418,33.7647,33.7342,33.7342,17344.0
2017-06-20 14:20:00,44.28,44.28,44.22,44.22,8880.0,33.7418,33.7418,33.6961,33.6961,8880.0
2017-06-20 14:25:00,44.22,44.25,44.21,44.24,12236.0,33.6961,33.719,33.6885,33.7113,12236.0
2017-06-20 14:30:00,44.23,44.25,44.22,44.23,10349.0,33.7037,33.719,33.6961,33.7037,10349.0
2017-06-20 14:35:00,44.25,44.29,44.23,44.28,16897.0,33.719,33.7494,33.7037,33.7418,16897.0
2017-06-20 14:40:00,44.27,44.29,44.25,44.28,18832.0,33.7342,33.7494,33.719,33.7418,18832.0
2017-06-20 14:45:00,44.27,44.28,44.24,44.25,6238.0,33.7342,33.7418,33.7113,33.719,6238.0
2017-06-20 14:50:00,44.24,44.28,44.24,44.27,7555.0,33.7113,33.7418,33.7113,33.7342,7555.0
2017-06-20 14:55:00,44.27,44.28,44.26,44.27,14771.0,33.7342,33.7418,33.7266,33.7342,14771.0
2017-06-20 15:00:00,44.26,44.28,44.25,44.27,29567.0,33.7266,33.7418,33.719,33.7342,29567.0
2017-06-20 15:05:00,44.27,44.27,44.24,44.24,10852.0,33.7342,33.7342,33.7113,33.7113,10852.0
2017-06-20 15:10:00,44.24,44.28,44.24,44.27,12582.0,33.7113,33.7418,33.7113,33.7342,12582.0
2017-06-20 15:15:00,44.27,44.28,44.25,44.26,7628.0,33.7342,33.7418,33.719,33.7266,7628.0
2017-06-20 15:20:00,44.26,44.29,44.26,44.29,9614.0,33.7266,33.7494,33.7266,33.7494,9614.0
2017-06-20 15:25:00,44.28,44.32,44.28,44.32,12704.0,33.7418,33.7723,33.7418,33.7723,12704.0
2017-06-20 15:30:00,44.32,44.34,44.29,44.34,22857.0,33.7723,33.7875,33.7494,33.7875,22857.0
2017-06-20 15:35:00,44.34,44.34,44.29,44.3,20936.0,33.7875,33.7875,33.7494,33.7571,20936.0
2017-06-20 15:40:00,44.29,44.3,44.28,44.3,33850.0,33.7494,33.7571,33.7418,33.7571,33850.0
2017-06-20 15:45:00,44.29,44.3,44.25,44.26,37309.0,33.7494,33.7571,33.719,33.7266,37309.0
2017-06-20 15:50:00,44.25,44.29,44.25,44.27,37807.0,33.719,33.7494,33.719,33.7342,37807.0
2017-06-20 15:55:00,44.27,44.33,44.26,44.31,136858.0,33.7342,33.7799,33.7266,33.7647,136858.0
2017-06-21 09:30:00,44.14,44.29,44.06,44.2,43403.0,33.6351,33.7494,33.5742,33.6809,43403.0
2017-06-21 09:35:00,44.26,44.27,44.21,44.23,14081.0,33.7266,33.7342,33.6885,33.7037,14081.0
2017-06-21 09:40:00,44.24,44.27,44.19,44.2,12421.0,33.7113,33.7342,33.6732,33.6809,12421.0
2017-06-21 09:45:00,44.2,44.22,44.15,44.19,13096.0,33.6809,33.6961,33.6428,33.6732,13096.0
2017-06-21 09:50:00,44.19,44.26,44.19,44.21,7942.0,33.6732,33.7266,33.6732,33.6885,7942.0
2017-06-21 09:55:00,44.22,44.3,44.22,44.26,10530.0,33.6961,33.7571,33.6961,33.7266,10530.0
2017-06-21 10:00:00,44.26,44.26,44.18,44.19,9580.0,33.7266,33.7266,33.6656,33.6732,9580.0
2017-06-21 10:05:00,44.18,44.18,44.11,44.15,12318.0,33.6656,33.6656,33.6123,33.6428,12318.0
2017-06-21 10:10:00,44.15,44.16,44.09,44.09,8717.0,33.6428,33.6504,33.597,33.597,8717.0
2017-06-21 10:15:00,44.1,44.15,44.09,44.14,9000.0,33.6047,33.6428,33.597,33.6351,9000.0
2017-06-21 10:20:00,44.15,44.17,44.13,44.15,39123.0,33.6428,33.658,33.6275,33.6428,39123.0
2017-06-21 10:25:00,44.15,44.15,44.09,44.09,18269.0,33.6428,33.6428,33.597,33.597,18269.0
2017-06-21 10:30:00,44.09,44.17,44.07,44.15,38883.0,33.597,33.658,33.5818,33.6428,38883.0
2017-06-21 10:35:00,44.16,44.18,44.12,44.12,11179.0,33.6504,33.6656,33.6199,33.6199,11179.0
2017-06-21 10:40:00,44.11,44.14,44.1,44.1,8999.0,33.6123,33.6351,33.6047,33.6047,8999.0
2017-06-21 10:45:00,44.1,44.11,44.08,44.11,12630.0,33.6047,33.6123,33.5894,33.6123,12630.0
2017-06-21 10:50:00,44.1,44.1,44.06,44.07,13814.0,33.6047,33.6047,33.5742,33.5818,13814.0
2017-06-21 10:55:00,44.07,44.1,44.07,44.08,10650.0,33.5818,33.6047,33.5818,33.5894,10650.0
2017-06-21 11:00:00,44.09,44.13,44.08,44.13,8714.0,33.597,33.6275,33.5894,33.6275,8714.0
2017-06-21 11:05:00,44.13,44.14,44.06,44.08,16227.0,33.6275,33.6351,33.5742,33.5894,16227.0
2017-06-21 11:10:00,44.07,44.14,44.07,44.13,14263.0,33.5818,33.6351,33.5818,33.6275,14263.0
2017-06-21 11:15:00,44.12,44.13,44.06,44.07,6623.0,33.6199,33.6275,33.5742,33.5818,6623.0
2017-06-21 11:20:00,44.06,44.06,44.0,44.02,12935.0,33.5742,33.5742,33.5285,33.5437,12935.0
2017-06-21 11:25:00,44.02,44.05,44.0,44.04,14826.0,33.5437,33.5666,33.5285,33.5589,14826.0
2017-06-21 11:30:00,44.05,44.05,43.99,44.0,30235.0,33.5666,33.5666,33.5208,33.5285,30235.0
2017-06-21 11:35:00,44.01,44.1,44.0,44.04,43740.0,33.5361,33.6047,33.5285,33.5589,43740.0
2017-06-21 11:40:00,44.05,44.08,44.03,44.05,14726.0,33.5666,33.5894,33.5513,33.5666,14726.0
2017-06-21 11:45:00,44.05,44.08,44.03,44.07,19038.0,33.5666,33.5894,33.5513,33.5818,19038.0
2017-06-21 11:50:00,44.06,44.07,44.0,44.01,6078.0,33.5742,33.5818,33.5285,33.5361,6078.0
2017-06-21 11:55:00,44.01,44.03,44.0,44.03,23867.0,33.5361,33.5513,33.5285,33.5513,23867.0
2017-06-21 12:00:00,44.03,44.05,44.02,44.02,12112.0,33.5513,33.5666,33.5437,33.5437,12112.0
2017-06-21 12:05:00,44.02,44.04,44.01,44.01,10199.0,33.5437,33.5589,33.5361,33.5361,10199.0
2017-06-21 12:10:00,44.01,44.07,44.0,44.06,19892.0,33.5361,33.5818,33.5285,33.5742,19892.0
2017-06-21 12:15:00,44.06,44.07,44.02,44.02,12066.0,33.5742,33.5818,33.5437,33.5437,12066.0
2017-06-21 12:20:00,44.03,44.05,44.01,44.02,25800.0,33.5513,33.5666,33.5361,33.5437,25800.0
2017-06-21 12:25:00,44.02,44.02,43.99,44.0,5796.0,33.5437,33.5437,33.5208,33.5285,5796.0
2017-06-21 12:30:00,44.0,44.0,43.98,43.98,9719.0,33.5285,33.5285,33.5132,33.5132,9719.0
2017-06-21 12:35:00,43.99,43.99,43.95,43.97,8409.0,33.5208,33.5208,33.4904,33.5056,8409.0
2017-06-21 12:40:00,43.96,43.96,43.93,43.93,6601.0,33.498,33.498,33.4751,33.4751,6601.0
2017-06-21 12:45:00,43.93,43.95,43.91,43.92,10132.0,33.4751,33.4904,33.4599,33.4675,10132.0
2017-06-21 12:50:00,43.92,43.92,43.88,43.89,11123.0,33.4675,33.4675,33.437,33.4446,11123.0
2017-06-21 12:55:00,43.89,43.89,43.87,43.87,5630.0,33.4446,33.4446,33.4294,33.4294,5630.0
2017-06-21 13:00:00,43.87,43.88,43.85,43.86,8713.0,33.4294,33.437,33.4142,33.4218,8713.0
2017-06-21 13:05:00,43.85,43.86,43.84,43.85,6452.0,33.4142,33.4218,33.4065,33.4142,6452.0
2017-06-21 13:10:00,43.84,43.85,43.82,43.82,11757.0,33.4065,33.4142,33.3913,33.3913,11757.0
2017-06-21 13:15:00,43.82,43.84,43.81,43.83,9034.0,33.3913,33.4065,33.3837,33.3989,9034.0
2017-06-21 13:20:00,43.83,43.84,43.81,43.83,11329.0,33.3989,33.4065,33.3837,33.3989,11329.0
2017-06-21 13:25:00,43.83,43.86,43.83,43.85,14101.0,33.3989,33.4218,33.3989,33.4142,14101.0
2017-06-21 13:30:00,43.86,43.88,43.84,43.85,15216.0,33.4218,33.437,33.4065,33.4142,15216.0
2017-06-21 13:35:00,43.85,43.85,43.84,43.84,10633.0,33.4142,33.4142,33.4065,33.4065,10633.0
2017-06-21 13:40:00,43.84,43.84,43.8,43.81,12823.0,33.4065,33.4065,33.3761,33.3837,12823.0
2017-06-21 13:45:00,43.8,43.81,43.78,43.79,11223.0,33.3761,33.3837,33.3608,33.3684,11223.0
2017-06-21 13:50:00,43.8,43.81,43.77,43.79,24746.0,33.3761,33.3837,33.3532,33.3684,24746.0
2017-06-21 13:55:00,43.78,43.8,43.76,43.8,11836.0,33.3608,33.3761,33.3456,33.3761,11836.0
2017-06-21 14:00:00,43.8,43.88,43.79,43.87,25926.0,33.3761,33.437,33.3684,33.4294,25926.0
2017-06-21 14:05:00,43.87,43.94,43.87,43.91,23479.0,33.4294,33.4827,33.4294,33.4599,23479.0
2017-06-21 14:10:00,43.91,43.92,43.89,43.92,9416.0,33.4599,33.4675,33.4446,33.4675,9416.0
2017-06-21 14:15:00,43.91,43.92,43.9,43.9,8947.0,33.4599,33.4675,33.4523,33.4523,8947.0
2017-06-21 14:20:00,43.89,43.93,43.89,43.91,9909.0,33.4446,33.4751,33.4446,33.4599,9909.0
2017-06-21 14:25:00,43.91,43.91,43.87,43.88,10748.0,33.4599,33.4599,33.4294,33.437,10748.0
2017-06-21 14:30:00,43.89,43.95,43.88,43.94,20488.0,33.4446,33.4904,33.437,33.4827,20488.0
2017-06-21 14:35:00,43.94,43.95,43.91,43.93,10476.0,33.4827,33.4904,33.4599,33.4751,10476.0
2017-06-21 14:40:00,43.93,43.95,43.92,43.95,8960.0,33.4751,33.4904,33.4675,33.4904,8960.0
2017-06-21 14:45:00,43.95,43.99,43.95,43.98,18572.0,33.4904,33.5208,33.4904,33.5132,18572.0
2017-06-21 14:50:00,43.99,44.0,43.99,44.0,6331.0,33.5208,33.5285,33.5208,33.5285,6331.0
2017-06-21 14:55:00,44.0,44.01,43.97,43.97,14127.0,33.5285,33.5361,33.5056,33.5056,14127.0
2017-06-21 15:00:00,43.97,43.99,43.93,43.94,47055.0,33.5056,33.5208,33.4751,33.4827,47055.0
2017-06-21 15:05:00,43.94,43.95,43.92,43.94,15121.0,33.4827,33.4904,33.4675,33.4827,15121.0
2017-06-21 15:10:00,43.94,43.95,43.92,43.95,8344.0,33.4827,33.4904,33.4675,33.4904,8344.0
2017-06-21 15:15:00,43.95,43.96,43.93,43.94,13783.0,33.4904,33.498,33.4751,33.4827,13783.0
2017-06-21 15:20:00,43.95,43.96,43.94,43.95,11165.0,33.4904,33.498,33.4827,33.4904,11165.0
2017-06-21 15:25:00,43.95,43.97,43.94,43.95,8342.0,33.4904,33.5056,33.4827,33.4904,8342.0
2017-06-21 15:30:00,43.95,43.96,43.92,43.93,35485.0,33.4904,33.498,33.4675,33.4751,35485.0
2017-06-21 15:35:00,43.93,43.94,43.88,43.89,20381.0,33.4751,33.4827,33.437,33.4446,20381.0
2017-06-21 15:40:00,43.89,43.92,43.88,43.88,28901.0,33.4446,33.4675,33.437,33.437,28901.0
2017-06-21 15:45:00,43.89,43.92,43.87,43.92,45827.0,33.4446,33.4675,33.4294,33.4675,45827.0
2017-06-21 15:50:00,43.92,43.95,43.92,43.95,51562.0,33.4675,33.4904,33.4675,33.4904,51562.0
2017-06-21 15:55:00,43.94,43.99,43.93,43.98,146580.0,33.4827,33.5208,33.4751,33.5132,146580.0
2017-06-22 09:30:00,43.98,44.03,43.83,43.91,32450.0,33.5132,33.5513,33.3989,33.4599,32450.0
2017-06-22 09:35:00,43.92,43.97,43.86,43.95,28355.0,33.4675,33.5056,33.4218,33.4904,28355.0
2017-06-22 09:40:00,43.92,43.96,43.89,43.9,12082.0,33.4675,33.498,33.4446,33.4523,12082.0
2017-06-22 09:45:00,43.89,43.89,43.84,43.85,12905.0,33.4446,33.4446,33.4065,33.4142,12905.0
2017-06-22 09:50:00,43.86,43.9,43.85,43.89,12790.0,33.4218,33.4523,33.4142,33.4446,12790.0
2017-06-22 09:55:00,43.89,43.94,43.88,43.88,5271.0,33.4446,33.4827,33.437,33.437,5271.0
2017-06-22 10:00:00,43.89,43.94,43.86,43.88,10085.0,33.4446,33.4827,33.4218,33.437,10085.0
2017-06-22 10:05:00,43.87,43.89,43.85,43.86,15959.0,33.4294,33.4446,33.4142,33.4218,15959.0
2017-06-22 10:10:00,43.86,43.89,43.85,43.88,12717.0,33.4218,33.4446,33.4142,33.437,12717.0
2017-06-22 10:15:00,43.87,43.87,43.81,43.82,21074.0,33.4294,33.4294,33.3837,33.3913,21074.0
2017-06-22 10:20:00,43.82,43.82,43.78,43.8,9425.0,33.3913,33.3913,33.3608,33.3761,9425.0
2017-06-22 10:25:00,43.79,43.81,43.78,43.81,5663.0,33.3684,33.3837,33.3608,33.3837,5663.0
2017-06-22 10:30:00,43.82,43.82,43.79,43.81,10850.0,33.3913,33.3913,33.3684,33.3837,10850.0
2017-06-22 10:35:00,43.8,43.81,43.79,43.8,6555.0,33.3761,33.3837,33.3684,33.3761,6555.0
2017-06-22 10:40:00,43.8,43.84,43.78,43.84,21489.0,33.3761,33.4065,33.3608,33.4065,21489.0
2017-06-22 10:45:00,43.84,43.87,43.83,43.87,7099.0,33.4065,33.4294,33.3989,33.4294,7099.0
2017-06-22 10:50:00,43.86,43.89,43.85,43.89,12592.0,33.4218,33.4446,33.4142,33.4446,12592.0
2017-06-22 10:55:00,43.88,43.93,43.87,43.91,9689.0,33.437,33.4751,33.4294,33.4599,9689.0
2017-06-22 11:00:00,43.91,43.94,43.91,43.93,6070.0,33.4599,33.4827,33.4599,33.4751,6070.0
2017-06-22 11:05:00,43.93,43.97,43.92,43.95,10630.0,33.4751,33.5056,33.4675,33.4904,10630.0
2017-06-22 11:10:00,43.94,43.97,43.93,43.97,14824.0,33.4827,33.5056,33.4751,33.5056,14824.0
2017-06-22 11:15:00,43.97,43.98,43.94,43.95,22938.0,33.5056,33.5132,33.4827,33.4904,22938.0
2017-06-22 11:20:00,43.94,43.95,43.92,43.92,20115.0,33.4827,33.4904,33.4675,33.4675,20115.0
2017-06-22 11:25:00,43.93,43.93,43.91,43.93,8686.0,33.4751,33.4751,33.4599,33.4751,8686.0
2017-06-22 11:30:00,43.92,43.93,43.89,43.91,18306.0,33.4675,33.4751,33.4446,33.4599,18306.0
2017-06-22 11:35:00,43.91,43.91,43.88,43.89,8225.0,33.4599,33.4599,33.437,33.4446,8225.0
2017-06-22 11:40:00,43.89,43.89,43.87,43.88,18237.0,33.4446,33.4446,33.4294,33.437,18237.0
2017-06-22 11:45:00,43.89,43.89,43.87,43.88,11718.0,33.4446,33.4446,33.4294,33.437,11718.0
2017-06-22 11:50:00,43.87,43.89,43.86,43.86,23737.0,33.4294,33.4446,33.4218,33.4218,23737.0
2017-06-22 11:55:00,43.86,43.88,43.86,43.88,20097.0,33.4218,33.437,33.4218,33.437,20097.0
2017-06-22 12:00:00,43.88,43.88,43.84,43.84,27177.0,33.437,33.437,33.4065,33.4065,27177.0
2017-06-22 12:05:00,43.84,43.86,43.84,43.84,9740.0,33.4065,33.4218,33.4065,33.4065,9740.0
2017-06-22 12:10:00,43.86,43.87,43.85,43.87,18895.0,33.4218,33.4294,33.4142,33.4294,18895.0
2017-06-22 12:15:00,43.87,43.88,43.85,43.85,16461.0,33.4294,33.437,33.4142,33.4142,16461.0
2017-06-22 12:20:00,43.86,43.86,43.83,43.84,13067.0,33.4218,33.4218,33.3989,33.4065,13067.0
2017-06-22 12:25:00,43.84,43.85,43.82,43.84,12263.0,33.4065,33.4142,33.3913,33.4065,12263.0
2017-06-22 12:30:00,43.84,43.87,43.83,43.87,8140.0,33.4065,33.4294,33.3989,33.4294,8140.0
2017-06-22 12:35:00,43.87,43.9,43.86,43.9,17167.0,33.4294,33.4523,33.4218,33.4523,17167.0
2017-06-22 12:40:00,43.9,43.91,43.88,43.88,10678.0,33.4523,33.4599,33.437,33.437,10678.0
2017-06-22 12:45:00,43.88,43.88,43.87,43.87,14904.0,33.437,33.437,33.4294,33.4294,14904.0
2017-06-22 12:50:00,43.87,43.88,43.82,43.83,11982.0,33.4294,33.437,33.3913,33.3989,11982.0
2017-06-22 12:55:00,43.83,43.83,43.8,43.82,9237.0,33.3989,33.3989,33.3761,33.3913,9237.0
2017-06-22 13:00:00,43.82,43.83,43.82,43.83,3099.0,33.3913,33.3989,33.3913,33.3989,3099.0
2017-06-22 13:05:00,43.82,43.85,43.82,43.84,9692.0,33.3913,33.4142,33.3913,33.4065,9692.0
2017-06-22 13:10:00,43.84,43.87,43.84,43.86,15719.0,33.4065,33.4294,33.4065,33.4218,15719.0
2017-06-22 13:15:00,43.87,43.88,43.86,43.88,4688.0,33.4294,33.437,33.4218,33.437,4688.0
2017-06-22 13:20:00,43.87,43.88,43.84,43.84,4589.0,33.4294,33.437,33.4065,33.4065,4589.0
2017-06-22 13:25:00,43.85,43.86,43.82,43.83,6519.0,33.4142,33.4218,33.3913,33.3989,6519.0
2017-06-22 13:30:00,43.82,43.83,43.81,43.83,5453.0,33.3913,33.3989,33.3837,33.3989,5453.0
2017-06-22 13:35:00,43.83,43.84,43.82,43.83,7659.0,33.3989,33.4065,33.3913,33.3989,7659.0
2017-06-22 13:40:00,43.82,43.82,43.79,43.79,2199.0,33.3913,33.3913,33.3684,33.3684,2199.0
2017-06-22 13:45:00,43.79,43.81,43.78,43.8,26862.0,33.3684,33.3837,33.3608,33.3761,26862.0
2017-06-22 13:50:00,43.81,43.82,43.8,43.82,7378.0,33.3837,33.3913,33.3761,33.3913,7378.0
2017-06-22 13:55:00,43.83,43.85,43.82,43.84,4357.0,33.3989,33.4142,33.3913,33.4065,4357.0
2017-06-22 14:00:00,43.84,43.87,43.84,43.87,3946.0,33.4065,33.4294,33.4065,33.4294,3946.0
2017-06-22 14:05:00,43.86,43.87,43.83,43.83,9769.0,33.4218,33.4294,33.3989,33.3989,9769.0
2017-06-22 14:10:00,43.83,43.83,43.78,43.78,6943.0,33.3989,33.3989,33.3608,33.3608,6943.0
2017-06-22 14:15:00,43.78,43.81,43.78,43.79,9886.0,33.3608,33.3837,33.3608,33.3684,9886.0
2017-06-22 14:20:00,43.8,43.81,43.78,43.8,12728.0,33.3761,33.3837,33.3608,33.3761,12728.0
2017-06-22 14:25:00,43.8,43.81,43.79,43.8,6231.0,33.3761,33.3837,33.3684,33.3761,6231.0
2017-06-22 14:30:00,43.8,43.8,43.74,43.75,23927.0,33.3761,33.3761,33.3303,33.338,23927.0
2017-06-22 14:35:00,43.75,43.77,43.74,43.77,8673.0,33.338,33.3532,33.3303,33.3532,8673.0
2017-06-22 14:40:00,43.77,43.79,43.76,43.79,10297.0,33.3532,33.3684,33.3456,33.3684,10297.0
2017-06-22 14:45:00,43.78,43.79,43.75,43.76,16166.0,33.3608,33.3684,33.338,33.3456,16166.0
2017-06-22 14:50:00,43.76,43.78,43.75,43.78,12709.0,33.3456,33.3608,33.338,33.3608,12709.0
2017-06-22 14:55:00,43.77,43.78,43.77,43.78,15410.0,33.3532,33.3608,33.3532,33.3608,15410.0
2017-06-22 15:00:00,43.78,43.79,43.75,43.76,20571.0,33.3608,33.3684,33.338,33.3456,20571.0
2017-06-22 15:05:00,43.77,43.78,43.76,43.77,15699.0,33.3532,33.3608,33.3456,33.3532,15699.0
2017-06-22 15:10:00,43.77,43.77,43.76,43.77,23281.0,33.3532,33.3532,33.3456,33.3532,23281.0
2017-06-22 15:15:00,43.77,43.77,43.75,43.76,28851.0,33.3532,33.3532,33.338,33.3456,28851.0
2017-06-22 15:20:00,43.75,43.76,43.74,43.74,16943.0,33.338,33.3456,33.3303,33.3303,16943.0
2017-06-22 15:25:00,43.74,43.76,43.71,43.75,23385.0,33.3303,33.3456,33.3075,33.338,23385.0
2017-06-22 15:30:00,43.74,43.78,43.74,43.77,120933.0,33.3303,33.3608,33.3303,33.3532,120933.0
2017-06-22 15:35:00,43.77,43.78,43.75,43.76,32770.0,33.3532,33.3608,33.338,33.3456,32770.0
2017-06-22 15:40:00,43.76,43.77,43.75,43.77,27763.0,33.3456,33.3532,33.338,33.3532,27763.0
2017-06-22 15:45:00,43.76,43.77,43.72,43.72,66449.0,33.3456,33.3532,33.3151,33.3151,66449.0
2017-06-22 15:50:00,43.72,43.73,43.67,43.68,53392.0,33.3151,33.3227,33.277,33.2846,53392.0
2017-06-22 15:55:00,43.68,43.68,43.65,43.68,163932.0,33.2846,33.2846,33.2618,33.2846,163932.0
2017-06-23 09:30:00,43.69,43.77,43.68,43.68,27355.0,33.2922,33.3532,33.2846,33.2846,27355.0
2017-06-23 09:35:00,43.7,43.75,43.62,43.65,7548.0,33.2999,33.338,33.2389,33.2618,7548.0
2017-06-23 09:40:00,43.65,43.71,43.65,43.68,6571.0,33.2618,33.3075,33.2618,33.2846,6571.0
2017-06-23 09:45:00,43.67,43.72,43.65,43.67,11137.0,33.277,33.3151,33.2618,33.277,11137.0
2017-06-23 09:50:00,43.67,43.75,43.67,43.75,5690.0,33.277,33.338,33.277,33.338,5690.0
2017-06-23 09:55:00,43.76,43.8,43.75,43.77,8553.0,33.3456,33.3761,33.338,33.3532,8553.0
2017-06-23 10:00:00,43.76,43.76,43.72,43.74,11560.0,33.3456,33.3456,33.3151,33.3303,11560.0
2017-06-23 10:05:00,43.74,43.74,43.71,43.72,9426.0,33.3303,33.3303,33.3075,33.3151,9426.0
2017-06-23 10:10:00,43.72,43.75,43.72,43.72,6732.0,33.3151,33.338,33.3151,33.3151,6732.0
2017-06-23 10:15:00,43.72,43.75,43.7,43.73,24717.0,33.3151,33.338,33.2999,33.3227,24717.0
2017-06-23 10:20:00,43.73,43.76,43.73,43.75,7922.0,33.3227,33.3456,33.3227,33.338,7922.0
2017-06-23 10:25:00,43.74,43.82,43.74,43.81,9770.0,33.3303,33.3913,33.3303,33.3837,9770.0
2017-06-23 10:30:00,43.8,43.81,43.77,43.8,11065.0,33.3761,33.3837,33.3532,33.3761,11065.0
2017-06-23 10:35:00,43.81,43.83,43.81,43.81,9100.0,33.3837,33.3989,33.3837,33.3837,9100.0
2017-06-23 10:40:00,43.81,43.83,43.8,43.82,8297.0,33.3837,33.3989,33.3761,33.3913,8297.0
2017-06-23 10:45:00,43.82,43.83,43.81,43.83,8810.0,33.3913,33.3989,33.3837,33.3989,8810.0
2017-06-23 10:50:00,43.83,43.83,43.81,43.83,9061.0,33.3989,33.3989,33.3837,33.3989,9061.0
2017-06-23 10:55:00,43.82,43.83,43.78,43.79,20831.0,33.3913,33.3989,33.3608,33.3684,20831.0
2017-06-23 11:00:00,43.78,43.8,43.76,43.79,6467.0,33.3608,33.3761,33.3456,33.3684,6467.0
2017-06-23 11:05:00,43.79,43.84,43.78,43.84,16554.0,33.3684,33.4065,33.3608,33.4065,16554.0
2017-06-23 11:10:00,43.84,43.86,43.83,43.84,13140.0,33.4065,33.4218,33.3989,33.4065,13140.0
2017-06-23 11:15:00,43.85,43.89,43.84,43.89,7503.0,33.4142,33.4446,33.4065,33.4446,7503.0
2017-06-23 11:20:00,43.89,43.91,43.88,43.89,8334.0,33.4446,33.4599,33.437,33.4446,8334.0
2017-06-23 11:25:00,43.89,43.91,43.86,43.86,11762.0,33.4446,33.4599,33.4218,33.4218,11762.0
2017-06-23 11:30:00,43.87,43.89,43.84,43.85,8203.0,33.4294,33.4446,33.4065,33.4142,8203.0
2017-06-23 11:35:00,43.85,43.85,43.83,43.85,4354.0,33.4142,33.4142,33.3989,33.4142,4354.0
2017-06-23 11:40:00,43.86,43.86,43.79,43.8,8401.0,33.4218,33.4218,33.3684,33.3761,8401.0
2017-06-23 11:45:00,43.81,43.83,43.81,43.83,17234.0,33.3837,33.3989,33.3837,33.3989,17234.0
2017-06-23 11:50:00,43.83,43.84,43.82,43.84,7454.0,33.3989,33.4065,33.3913,33.4065,7454.0
2017-06-23 11:55:00,43.84,43.87,43.82,43.85,7952.0,33.4065,33.4294,33.3913,33.4142,7952.0
2017-06-23 12:00:00,43.85,43.88,43.85,43.87,8333.0,33.4142,33.437,33.4142,33.4294,8333.0
2017-06-23 12:05:00,43.86,43.87,43.85,43.86,7472.0,33.4218,33.4294,33.4142,33.4218,7472.0
2017-06-23 12:10:00,43.86,43.86,43.82,43.83,6858.0,33.4218,33.4218,33.3913,33.3989,6858.0
2017-06-23 12:15:00,43.82,43.83,43.76,43.78,7932.0,33.3913,33.3989,33.3456,33.3608,7932.0
2017-06-23 12:20:00,43.77,43.78,43.76,43.77,5127.0,33.3532,33.3608,33.3456,33.3532,5127.0
2017-06-23 12:25:00,43.76,43.84,43.76,43.84,52696.0,33.3456,33.4065,33.3456,33.4065,52696.0
2017-06-23 12:30:00,43.83,43.89,43.83,43.87,24709.0,33.3989,33.4446,33.3989,33.4294,24709.0
2017-06-23 12:35:00,43.86,43.87,43.82,43.84,19645.0,33.4218,33.4294,33.3913,33.4065,19645.0
2017-06-23 12:40:00,43.84,43.84,43.79,43.81,10706.0,33.4065,33.4065,33.3684,33.3837,10706.0
2017-06-23 12:45:00,43.81,43.82,43.8,43.82,7939.0,33.3837,33.3913,33.3761,33.3913,7939.0
2017-06-23 12:50:00,43.82,43.82,43.81,43.82,2415.0,33.3913,33.3913,33.3837,33.3913,2415.0
2017-06-23 12:55:00,43.81,43.84,43.81,43.83,4452.0,33.3837,33.4065,33.3837,33.3989,4452.0
2017-06-23 13:00:00,43.82,43.83,43.8,43.82,6764.0,33.3913,33.3989,33.3761,33.3913,6764.0
2017-06-23 13:05:00,43.82,43.82,43.8,43.82,5714.0,33.3913,33.3913,33.3761,33.3913,5714.0
2017-06-23 13:10:00,43.82,43.83,43.81,43.81,3870.0,33.3913,33.3989,33.3837,33.3837,3870.0
2017-06-23 13:15:00,43.82,43.83,43.8,43.82,5521.0,33.3913,33.3989,33.3761,33.3913,5521.0
2017-06-23 13:20:00,43.82,43.83,43.81,43.82,8224.0,33.3913,33.3989,33.3837,33.3913,8224.0
2017-06-23 13:25:00,43.81,43.82,43.79,43.8,10093.0,33.3837,33.3913,33.3684,33.3761,10093.0
2017-06-23 13:30:00,43.81,43.86,43.8,43.84,22721.0,33.3837,33.4218,33.3761,33.4065,22721.0
2017-06-23 13:35:00,43.83,43.85,43.82,43.82,4554.0,33.3989,33.4142,33.3913,33.3913,4554.0
2017-06-23 13:40:00,43.82,43.85,43.82,43.85,4598.0,33.3913,33.4142,33.3913,33.4142,4598.0
2017-06-23 13:45:00,43.84,43.88,43.84,43.86,9496.0,33.4065,33.437,33.4065,33.4218,9496.0
2017-06-23 13:50:00,43.85,43.9,43.85,43.88,9617.0,33.4142,33.4523,33.4142,33.437,9617.0
2017-06-23 13:55:00,43.87,43.9,43.87,43.89,4755.0,33.4294,33.4523,33.4294,33.4446,4755.0
2017-06-23 14:00:00,43.9,43.9,43.86,43.86,7895.0,33.4523,33.4523,33.4218,33.4218,7895.0
2017-06-23 14:05:00,43.86,43.87,43.85,43.86,3060.0,33.4218,33.4294,33.4142,33.4218,3060.0
2017-06-23 14:10:00,43.85,43.87,43.83,43.83,12186.0,33.4142,33.4294,33.3989,33.3989,12186.0
2017-06-23 14:15:00,43.83,43.83,43.79,43.8,4746.0,33.3989,33.3989,33.3684,33.3761,4746.0
2017-06-23 14:20:00,43.79,43.8,43.74,43.75,7266.0,33.3684,33.3761,33.3303,33.338,7266.0
2017-06-23 14:25:00,43.75,43.76,43.73,43.76,7087.0,33.338,33.3456,33.3227,33.3456,7087.0
2017-06-23 14:30:00,43.75,43.78,43.74,43.78,7809.0,33.338,33.3608,33.3303,33.3608,7809.0
2017-06-23 14:35:00,43.78,43.79,43.75,43.77,9744.0,33.3608,33.3684,33.338,33.3532,9744.0
2017-06-23 14:40:00,43.77,43.77,43.75,43.77,6825.0,33.3532,33.3532,33.338,33.3532,6825.0
2017-06-23 14:45:00,43.78,43.78,43.74,43.76,21541.0,33.3608,33.3608,33.3303,33.3456,21541.0
2017-06-23 14:50:00,43.76,43.76,43.74,43.75,8984.0,33.3456,33.3456,33.3303,33.338,8984.0
2017-06-23 14:55:00,43.74,43.74,43.71,43.72,9308.0,33.3303,33.3303,33.3075,33.3151,9308.0
2017-06-23 15:00:00,43.72,43.72,43.67,43.68,15771.0,33.3151,33.3151,33.277,33.2846,15771.0
2017-06-23 15:05:00,43.69,43.72,43.68,43.68,12867.0,33.2922,33.3151,33.2846,33.2846,12867.0
2017-06-23 15:10:00,43.69,43.71,43.66,43.67,14431.0,33.2922,33.3075,33.2694,33.277,14431.0
2017-06-23 15:15:00,43.68,43.68,43.63,43.64,13061.0,33.2846,33.2846,33.2465,33.2541,13061.0
2017-06-23 15:20:00,43.63,43.65,43.62,43.63,53669.0,33.2465,33.2618,33.2389,33.2465,53669.0
2017-06-23 15:25:00,43.62,43.62,43.54,43.54,17781.0,33.2389,33.2389,33.1779,33.1779,17781.0
2017-06-23 15:30:00,43.55,43.55,43.52,43.54,27549.0,33.1856,33.1856,33.1627,33.1779,27549.0
2017-06-23 15:35:00,43.54,43.59,43.53,43.58,57303.0,33.1779,33.216,33.1703,33.2084,57303.0
2017-06-23 15:40:00,43.57,43.6,43.54,43.6,78807.0,33.2008,33.2237,33.1779,33.2237,78807.0
2017-06-23 15:45:00,43.59,43.62,43.54,43.55,97501.0,33.216,33.2389,33.1779,33.1856,97501.0
2017-06-23 15:50:00,43.55,43.57,43.53,43.55,64593.0,33.1856,33.2008,33.1703,33.1856,64593.0
2017-06-23 15:55:00,43.55,43.59,43.55,43.57,140095.0,33.1856,33.216,33.1856,33.2008,140095.0
2017-06-26 09:30:00,43.57,43.69,43.57,43.6,43210.0,33.2008,33.2922,33.2008,33.2237,43210.0
2017-06-26 09:35:00,43.6,43.68,43.55,43.64,31491.0,33.2237,33.2846,33.1856,33.2541,31491.0
2017-06-26 09:40:00,43.65,43.72,43.65,43.72,21711.0,33.2618,33.3151,33.2618,33.3151,21711.0
2017-06-26 09:45:00,43.73,43.76,43.69,43.7,21875.0,33.3227,33.3456,33.2922,33.2999,21875.0
2017-06-26 09:50:00,43.71,43.78,43.7,43.77,11934.0,33.3075,33.3608,33.2999,33.3532,11934.0
2017-06-26 09:55:00,43.77,43.8,43.75,43.78,9435.0,33.3532,33.3761,33.338,33.3608,9435.0
2017-06-26 10:00:00,43.77,43.89,43.77,43.88,18144.0,33.3532,33.4446,33.3532,33.437,18144.0
2017-06-26 10:05:00,43.89,43.99,43.87,43.97,20723.0,33.4446,33.5208,33.4294,33.5056,20723.0
2017-06-26 10:10:00,43.97,44.03,43.97,44.01,17561.0,33.5056,33.5513,33.5056,33.5361,17561.0
2017-06-26 10:15:00,44.01,44.05,43.97,44.05,12112.0,33.5361,33.5666,33.5056,33.5666,12112.0
2017-06-26 10:20:00,44.05,44.05,43.98,44.0,20209.0,33.5666,33.5666,33.5132,33.5285,20209.0
2017-06-26 10:25:00,44.0,44.01,43.97,43.98,12094.0,33.5285,33.5361,33.5056,33.5132,12094.0
2017-06-26 10:30:00,43.97,44.07,43.94,44.05,22433.0,33.5056,33.5818,33.4827,33.5666,22433.0
2017-06-26 10:35:00,44.05,44.09,44.03,44.08,11588.0,33.5666,33.597,33.5513,33.5894,11588.0
2017-06-26 10:40:00,44.08,44.09,44.04,44.04,16435.0,33.5894,33.597,33.5589,33.5589,16435.0
2017-06-26 10:45:00,44.04,44.05,43.99,44.03,23506.0,33.5589,33.5666,33.5208,33.5513,23506.0
2017-06-26 10:50:00,44.04,44.13,44.03,44.11,18034.0,33.5589,33.6275,33.5513,33.6123,18034.0
2017-06-26 10:55:00,44.11,44.17,44.11,44.15,144266.0,33.6123,33.658,33.6123,33.6428,144266.0
2017-06-26 11:00:00,44.15,44.22,44.14,44.22,23066.0,33.6428,33.6961,33.6351,33.6961,23066.0
2017-06-26 11:05:00,44.22,44.29,44.2,44.28,22869.0,33.6961,33.7494,33.6809,33.7418,22869.0
2017-06-26 11:10:00,44.28,44.32,44.27,44.27,22564.0,33.7418,33.7723,33.7342,33.7342,22564.0
2017-06-26 11:15:00,44.27,44.3,44.25,44.26,13598.0,33.7342,33.7571,33.719,33.7266,13598.0
2017-06-26 11:20:00,44.26,44.27,44.21,44.22,41876.0,33.7266,33.7342,33.6885,33.6961,41876.0
2017-06-26 11:25:00,44.21,44.22,44.18,44.18,15637.0,33.6885,33.6961,33.6656,33.6656,15637.0
2017-06-26 11:30:00,44.17,44.19,44.15,44.17,22166.0,33.658,33.6732,33.6428,33.658,22166.0
2017-06-26 11:35:00,44.17,44.17,44.12,44.14,20291.0,33.658,33.658,33.6199,33.6351,20291.0
2017-06-26 11:40:00,44.14,44.14,44.05,44.08,12503.0,33.6351,33.6351,33.5666,33.5894,12503.0
2017-06-26 11:45:00,44.08,44.09,44.05,44.06,5858.0,33.5894,33.597,33.5666,33.5742,5858.0
2017-06-26 11:50:00,44.05,44.07,44.04,44.06,16914.0,33.5666,33.5818,33.5589,33.5742,16914.0
2017-06-26 11:55:00,44.06,44.07,44.03,44.05,11659.0,33.5742,33.5818,33.5513,33.5666,11659.0
2017-06-26 12:00:00,44.05,44.07,44.04,44.05,13955.0,33.5666,33.5818,33.5589,33.5666,13955.0
2017-06-26 12:05:00,44.06,44.07,44.05,44.05,11157.0,33.5742,33.5818,33.5666,33.5666,11157.0
2017-06-26 12:10:00,44.05,44.05,43.99,44.0,10856.0,33.5666,33.5666,33.5208,33.5285,10856.0
2017-06-26 12:15:00,44.0,44.0,43.98,43.99,9202.0,33.5285,33.5285,33.5132,33.5208,9202.0
2017-06-26 12:20:00,44.0,44.04,43.99,44.01,12017.0,33.5285,33.5589,33.5208,33.5361,12017.0
2017-06-26 12:25:00,44.0,44.0,43.97,43.98,6569.0,33.5285,33.5285,33.5056,33.5132,6569.0
2017-06-26 12:30:00,43.98,43.99,43.97,43.97,9544.0,33.5132,33.5208,33.5056,33.5056,9544.0
2017-06-26 12:35:00,43.97,44.02,43.96,44.01,10199.0,33.5056,33.5437,33.498,33.5361,10199.0
2017-06-26 12:40:00,44.02,44.06,44.01,44.06,11110.0,33.5437,33.5742,33.5361,33.5742,11110.0
2017-06-26 12:45:00,44.05,44.08,44.05,44.07,12320.0,33.5666,33.5894,33.5666,33.5818,12320.0
2017-06-26 12:50:00,44.06,44.07,44.04,44.05,7459.0,33.5742,33.5818,33.5589,33.5666,7459.0
2017-06-26 12:55:00,44.05,44.06,44.01,44.02,9468.0,33.5666,33.5742,33.5361,33.5437,9468.0
2017-06-26 13:00:00,44.03,44.06,44.01,44.06,11242.0,33.5513,33.5742,33.5361,33.5742,11242.0
2017-06-26 13:05:00,44.06,44.07,44.05,44.07,8120.0,33.5742,33.5818,33.5666,33.5818,8120.0
2017-06-26 13:10:00,44.07,44.08,44.01,44.01,12258.0,33.5818,33.5894,33.5361,33.5361,12258.0
2017-06-26 13:15:00,44.02,44.02,44.01,44.01,7071.0,33.5437,33.5437,33.5361,33.5361,7071.0
2017-06-26 13:20:00,44.01,44.04,44.01,44.03,12201.0,33.5361,33.5589,33.5361,33.5513,12201.0
2017-06-26 13:25:00,44.04,44.08,44.03,44.07,16550.0,33.5589,33.5894,33.5513,33.5818,16550.0
2017-06-26 13:30:00,44.07,44.08,44.07,44.08,2286.0,33.5818,33.5894,33.5818,33.5894,2286.0
2017-06-26 13:35:00,44.07,44.08,44.03,44.06,22262.0,33.5818,33.5894,33.5513,33.5742,22262.0
2017-06-26 13:40:00,44.05,44.11,44.05,44.1,45599.0,33.5666,33.6123,33.5666,33.6047,45599.0
2017-06-26 13:45:00,44.09,44.1,44.09,44.1,6328.0,33.597,33.6047,33.597,33.6047,6328.0
2017-06-26 13:50:00,44.09,44.14,44.09,44.13,22184.0,33.597,33.6351,33.597,33.6275,22184.0
2017-06-26 13:55:00,44.13,44.14,44.11,44.11,5913.0,33.6275,33.6351,33.6123,33.6123,5913.0
2017-06-26 14:00:00,44.12,44.12,44.11,44.12,9509.0,33.6199,33.6199,33.6123,33.6199,9509.0
2017-06-26 14:05:00,44.11,44.11,44.09,44.1,10116.0,33.6123,33.6123,33.597,33.6047,10116.0
2017-06-26 14:10:00,44.1,44.17,44.1,44.16,25857.0,33.6047,33.658,33.6047,33.6504,25857.0
2017-06-26 14:15:00,44.16,44.17,44.11,44.12,29695.0,33.6504,33.658,33.6123,33.6199,29695.0
2017-06-26 14:20:00,44.11,44.15,44.11,44.14,19327.0,33.6123,33.6428,33.6123,33.6351,19327.0
2017-06-26 14:25:00,44.14,44.17,44.13,44.17,18486.0,33.6351,33.658,33.6275,33.658,18486.0
2017-06-26 14:30:00,44.17,44.18,44.15,44.17,13136.0,33.658,33.6656,33.6428,33.658,13136.0
2017-06-26 14:35:00,44.17,44.2,44.16,44.17,23651.0,33.658,33.6809,33.6504,33.658,23651.0
2017-06-26 14:40:00,44.16,44.17,44.16,44.16,8267.0,33.6504,33.658,33.6504,33.6504,8267.0
2017-06-26 14:45:00,44.16,44.19,44.16,44.18,16951.0,33.6504,33.6732,33.6504,33.6656,16951.0
2017-06-26 14:50:00,44.19,44.21,44.18,44.18,13457.0,33.6732,33.6885,33.6656,33.6656,13457.0
2017-06-26 14:55:00,44.19,44.2,44.18,44.19,14638.0,33.6732,33.6809,33.6656,33.6732,14638.0
2017-06-26 15:00:00,44.18,44.19,44.11,44.12,27927.0,33.6656,33.6732,33.6123,33.6199,27927.0
2017-06-26 15:05:00,44.12,44.17,44.12,44.15,30273.0,33.6199,33.658,33.6199,33.6428,30273.0
2017-06-26 15:10:00,44.15,44.21,44.14,44.18,17053.0,33.6428,33.6885,33.6351,33.6656,17053.0
2017-06-26 15:15:00,44.18,44.18,44.13,44.16,20063.0,33.6656,33.6656,33.6275,33.6504,20063.0
2017-06-26 15:20:00,44.16,44.17,44.1,44.11,24132.0,33.6504,33.658,33.6047,33.6123,24132.0
2017-06-26 15:25:00,44.12,44.16,44.1,44.14,26187.0,33.6199,33.6504,33.6047,33.6351,26187.0
2017-06-26 15:30:00,44.14,44.16,44.14,44.14,27986.0,33.6351,33.6504,33.6351,33.6351,27986.0
2017-06-26 15:35:00,44.14,44.17,44.14,44.15,36250.0,33.6351,33.658,33.6351,33.6428,36250.0
2017-06-26 15:40:00,44.15,44.16,44.15,44.15,26050.0,33.6428,33.6504,33.6428,33.6428,26050.0
2017-06-26 15:45:00,44.15,44.21,44.15,44.2,102456.0,33.6428,33.6885,33.6428,33.6809,102456.0
2017-06-26 15:50:00,44.2,44.21,44.19,44.2,91854.0,33.6809,33.6885,33.6732,33.6809,91854.0
2017-06-26 15:55:00,44.2,44.32,44.19,44.2,467024.0,33.6809,33.7723,33.6732,33.6809,467024.0
2017-06-27 09:30:00,43.98,44.04,43.89,44.02,66321.0,33.5132,33.5589,33.4446,33.5437,66321.0
2017-06-27 09:35:00,44.02,44.09,43.94,43.99,43298.0,33.5437,33.597,33.4827,33.5208,43298.0
2017-06-27 09:40:00,43.99,43.99,43.88,43.92,36388.0,33.5208,33.5208,33.437,33.4675,36388.0
2017-06-27 09:45:00,43.91,44.0,43.88,43.96,38610.0,33.4599,33.5285,33.437,33.498,38610.0
2017-06-27 09:50:00,43.95,44.04,43.95,44.03,26694.0,33.4904,33.5589,33.4904,33.5513,26694.0
2017-06-27 09:55:00,44.02,44.02,43.96,43.97,20623.0,33.5437,33.5437,33.498,33.5056,20623.0
2017-06-27 10:00:00,43.98,43.98,43.82,43.82,9064.0,33.5132,33.5132,33.3913,33.3913,9064.0
2017-06-27 10:05:00,43.83,43.86,43.82,43.84,13584.0,33.3989,33.4218,33.3913,33.4065,13584.0
2017-06-27 10:10:00,43.84,43.96,43.83,43.96,14480.0,33.4065,33.498,33.3989,33.498,14480.0
2017-06-27 10:15:00,43.96,44.02,43.95,43.99,20724.0,33.498,33.5437,33.4904,33.5208,20724.0
2017-06-27 10:20:00,43.99,44.01,43.92,43.96,16843.0,33.5208,33.5361,33.4675,33.498,16843.0
2017-06-27 10:25:00,43.96,43.97,43.89,43.89,18166.0,33.498,33.5056,33.4446,33.4446,18166.0
2017-06-27 10:30:00,43.88,43.93,43.86,43.93,22626.0,33.437,33.4751,33.4218,33.4751,22626.0
2017-06-27 10:35:00,43.93,43.96,43.92,43.94,18507.0,33.4751,33.498,33.4675,33.4827,18507.0
2017-06-27 10:40:00,43.94,43.97,43.93,43.95,19118.0,33.4827,33.5056,33.4751,33.4904,19118.0
2017-06-27 10:45:00,43.95,43.96,43.92,43.94,11499.0,33.4904,33.498,33.4675,33.4827,11499.0
2017-06-27 10:50:00,43.95,43.96,43.94,43.95,27707.0,33.4904,33.498,33.4827,33.4904,27707.0
2017-06-27 10:55:00,43.96,43.97,43.94,43.95,27882.0,33.498,33.5056,33.4827,33.4904,27882.0
2017-06-27 11:00:00,43.95,44.0,43.94,43.99,16105.0,33.4904,33.5285,33.4827,33.5208,16105.0
2017-06-27 11:05:00,44.0,44.0,43.97,43.98,16707.0,33.5285,33.5285,33.5056,33.5132,16707.0
2017-06-27 11:10:00,43.98,43.99,43.93,43.94,11003.0,33.5132,33.5208,33.4751,33.4827,11003.0
2017-06-27 11:15:00,43.94,43.94,43.89,43.9,12605.0,33.4827,33.4827,33.4446,33.4523,12605.0
2017-06-27 11:20:00,43.89,43.9,43.88,43.89,12903.0,33.4446,33.4523,33.437,33.4446,12903.0
2017-06-27 11:25:00,43.89,43.89,43.86,43.86,8360.0,33.4446,33.4446,33.4218,33.4218,8360.0
2017-06-27 11:30:00,43.87,43.87,43.83,43.85,18377.0,33.4294,33.4294,33.3989,33.4142,18377.0
2017-06-27 11:35:00,43.84,43.87,43.84,43.86,10511.0,33.4065,33.4294,33.4065,33.4218,10511.0
2017-06-27 11:40:00,43.86,43.9,43.86,43.9,16117.0,33.4218,33.4523,33.4218,33.4523,16117.0
2017-06-27 11:45:00,43.9,43.94,43.89,43.94,16595.0,33.4523,33.4827,33.4446,33.4827,16595.0
2017-06-27 11:50:00,43.94,43.96,43.93,43.93,9817.0,33.4827,33.498,33.4751,33.4751,9817.0
2017-06-27 11:55:00,43.93,43.94,43.87,43.87,23316.0,33.4751,33.4827,33.4294,33.4294,23316.0
2017-06-27 12:00:00,43.87,43.9,43.85,43.87,22981.0,33.4294,33.4523,33.4142,33.4294,22981.0
2017-06-27 12:05:00,43.87,43.87,43.8,43.8,6972.0,33.4294,33.4294,33.3761,33.3761,6972.0
2017-06-27 12:10:00,43.8,43.81,43.77,43.77,13688.0,33.3761,33.3837,33.3532,33.3532,13688.0
2017-06-27 12:15:00,43.77,43.77,43.7,43.73,17179.0,33.3532,33.3532,33.2999,33.3227,17179.0
2017-06-27 12:20:00,43.72,43.77,43.71,43.77,12704.0,33.3151,33.3532,33.3075,33.3532,12704.0
2017-06-27 12:25:00,43.76,43.77,43.74,43.76,8656.0,33.3456,33.3532,33.3303,33.3456,8656.0
2017-06-27 12:30:00,43.75,43.75,43.68,43.7,17055.0,33.338,33.338,33.2846,33.2999,17055.0
2017-06-27 12:35:00,43.69,43.7,43.67,43.67,10728.0,33.2922,33.2999,33.277,33.277,10728.0
2017-06-27 12:40:00,43.68,43.69,43.62,43.62,10374.0,33.2846,33.2922,33.2389,33.2389,10374.0
2017-06-27 12:45:00,43.62,43.64,43.61,43.62,7122.0,33.2389,33.2541,33.2313,33.2389,7122.0
2017-06-27 12:50:00,43.62,43.64,43.6,43.64,17028.0,33.2389,33.2541,33.2237,33.2541,17028.0
2017-06-27 12:55:00,43.64,43.65,43.63,43.64,10131.0,33.2541,33.2618,33.2465,33.2541,10131.0
2017-06-27 13:00:00,43.65,43.67,43.63,43.66,14106.0,33.2618,33.277,33.2465,33.2694,14106.0
2017-06-27 13:05:00,43.66,43.67,43.62,43.65,15586.0,33.2694,33.277,33.2389,33.2618,15586.0
2017-06-27 13:10:00,43.65,43.72,43.64,43.72,11254.0,33.2618,33.3151,33.2541,33.3151,11254.0
2017-06-27 13:15:00,43.72,43.77,43.7,43.76,21848.0,33.3151,33.3532,33.2999,33.3456,21848.0
2017-06-27 13:20:00,43.76,43.77,43.71,43.73,9824.0,33.3456,33.3532,33.3075,33.3227,9824.0
2017-06-27 13:25:00,43.72,43.73,43.66,43.66,13238.0,33.3151,33.3227,33.2694,33.2694,13238.0
2017-06-27 13:30:00,43.66,43.7,43.63,43.69,56809.0,33.2694,33.2999,33.2465,33.2922,56809.0
2017-06-27 13:35:00,43.67,43.67,43.52,43.55,28275.0,33.277,33.277,33.1627,33.1856,28275.0
2017-06-27 13:40:00,43.55,43.55,43.48,43.52,25279.0,33.1856,33.1856,33.1322,33.1627,25279.0
2017-06-27 13:45:00,43.51,43.58,43.5,43.58,18254.0,33.1551,33.2084,33.1475,33.2084,18254.0
2017-06-27 13:50:00,43.58,43.65,43.57,43.63,20059.0,33.2084,33.2618,33.2008,33.2465,20059.0
2017-06-27 13:55:00,43.63,43.67,43.62,43.63,31263.0,33.2465,33.277,33.2389,33.2465,31263.0
2017-06-27 14:00:00,43.63,43.69,43.62,43.69,27794.0,33.2465,33.2922,33.2389,33.2922,27794.0
2017-06-27 14:05:00,43.69,43.69,43.65,43.66,17172.0,33.2922,33.2922,33.2618,33.2694,17172.0
2017-06-27 14:10:00,43.66,43.74,43.63,43.74,21207.0,33.2694,33.3303,33.2465,33.3303,21207.0
2017-06-27 14:15:00,43.73,43.78,43.71,43.75,19898.0,33.3227,33.3608,33.3075,33.338,19898.0
2017-06-27 14:20:00,43.75,43.75,43.7,43.75,19672.0,33.338,33.338,33.2999,33.338,19672.0
2017-06-27 14:25:00,43.74,43.75,43.67,43.67,22368.0,33.3303,33.338,33.277,33.277,22368.0
2017-06-27 14:30:00,43.68,43.72,43.67,43.71,23310.0,33.2846,33.3151,33.277,33.3075,23310.0
2017-06-27 14:35:00,43.72,43.74,43.71,43.74,13366.0,33.3151,33.3303,33.3075,33.3303,13366.0
2017-06-27 14:40:00,43.74,43.78,43.73,43.76,17672.0,33.3303,33.3608,33.3227,33.3456,17672.0
2017-06-27 14:45:00,43.76,43.76,43.7,43.7,12395.0,33.3456,33.3456,33.2999,33.2999,12395.0
2017-06-27 14:50:00,43.71,43.75,43.7,43.74,25037.0,33.3075,33.338,33.2999,33.3303,25037.0
2017-06-27 14:55:00,43.75,43.76,43.73,43.73,25312.0,33.338,33.3456,33.3227,33.3227,25312.0
2017-06-27 15:00:00,43.73,43.74,43.71,43.73,30536.0,33.3227,33.3303,33.3075,33.3227,30536.0
2017-06-27 15:05:00,43.73,43.76,43.7,43.75,31305.0,33.3227,33.3456,33.2999,33.338,31305.0
2017-06-27 15:10:00,43.74,43.78,43.74,43.78,17505.0,33.3303,33.3608,33.3303,33.3608,17505.0
2017-06-27 15:15:00,43.78,43.8,43.78,43.8,31385.0,33.3608,33.3761,33.3608,33.3761,31385.0
2017-06-27 15:20:00,43.8,43.81,43.77,43.77,27571.0,33.3761,33.3837,33.3532,33.3532,27571.0
2017-06-27 15:25:00,43.77,43.77,43.75,43.77,18174.0,33.3532,33.3532,33.338,33.3532,18174.0
2017-06-27 15:30:00,43.77,43.77,43.73,43.76,32710.0,33.3532,33.3532,33.3227,33.3456,32710.0
2017-06-27 15:35:00,43.76,43.77,43.73,43.77,37777.0,33.3456,33.3532,33.3227,33.3532,37777.0
2017-06-27 15:40:00,43.76,43.77,43.69,43.7,34961.0,33.3456,33.3532,33.2922,33.2999,34961.0
2017-06-27 15:45:00,43.69,43.72,43.68,43.72,70488.0,33.2922,33.3151,33.2846,33.3151,70488.0
2017-06-27 15:50:00,43.72,43.72,43.66,43.69,108654.0,33.3151,33.3151,33.2694,33.2922,108654.0
2017-06-27 15:55:00,43.69,43.69,43.62,43.62,362927.0,33.2922,33.2922,33.2389,33.2389,362927.0
2017-06-28 09:30:00,43.85,43.88,43.79,43.84,41248.0,33.4142,33.437,33.3684,33.4065,41248.0
2017-06-28 09:35:00,43.84,43.85,43.75,43.78,37707.0,33.4065,33.4142,33.338,33.3608,37707.0
2017-06-28 09:40:00,43.78,43.78,43.7,43.71,16257.0,33.3608,33.3608,33.2999,33.3075,16257.0
2017-06-28 09:45:00,43.71,43.72,43.59,43.59,17199.0,33.3075,33.3151,33.216,33.216,17199.0
2017-06-28 09:50:00,43.59,43.64,43.58,43.62,13762.0,33.216,33.2541,33.2084,33.2389,13762.0
2017-06-28 09:55:00,43.63,43.68,43.6,43.66,17091.0,33.2465,33.2846,33.2237,33.2694,17091.0
2017-06-28 10:00:00,43.66,43.72,43.6,43.63,17897.0,33.2694,33.3151,33.2237,33.2465,17897.0
2017-06-28 10:05:00,43.64,43.7,43.61,43.7,11882.0,33.2541,33.2999,33.2313,33.2999,11882.0
2017-06-28 10:10:00,43.7,43.76,43.7,43.72,11315.0,33.2999,33.3456,33.2999,33.3151,11315.0
2017-06-28 10:15:00,43.73,43.74,43.68,43.69,7468.0,33.3227,33.3303,33.2846,33.2922,7468.0
2017-06-28 10:20:00,43.7,43.7,43.64,43.65,13614.0,33.2999,33.2999,33.2541,33.2618,13614.0
2017-06-28 10:25:00,43.64,43.66,43.61,43.65,10100.0,33.2541,33.2694,33.2313,33.2618,10100.0
2017-06-28 10:30:00,43.66,43.7,43.61,43.66,18462.0,33.2694,33.2999,33.2313,33.2694,18462.0
2017-06-28 10:35:00,43.66,43.69,43.65,43.69,32086.0,33.2694,33.2922,33.2618,33.2922,32086.0
2017-06-28 10:40:00,43.69,43.72,43.66,43.69,43656.0,33.2922,33.3151,33.2694,33.2922,43656.0
2017-06-28 10:45:00,43.68,43.71,43.68,43.69,12832.0,33.2846,33.3075,33.2846,33.2922,12832.0
2017-06-28 10:50:00,43.68,43.74,43.67,43.73,12081.0,33.2846,33.3303,33.277,33.3227,12081.0
2017-06-28 10:55:00,43.73,43.76,43.72,43.73,14523.0,33.3227,33.3456,33.3151,33.3227,14523.0
2017-06-28 11:00:00,43.72,43.75,43.72,43.75,10112.0,33.3151,33.338,33.3151,33.338,10112.0
2017-06-28 11:05:00,43.74,43.75,43.71,43.71,7759.0,33.3303,33.338,33.3075,33.3075,7759.0
2017-06-28 11:10:00,43.71,43.72,43.7,43.71,3977.0,33.3075,33.3151,33.2999,33.3075,3977.0
2017-06-28 11:15:00,43.7,43.71,43.64,43.65,10821.0,33.2999,33.3075,33.2541,33.2618,10821.0
2017-06-28 11:20:00,43.66,43.66,43.63,43.65,7456.0,33.2694,33.2694,33.2465,33.2618,7456.0
2017-06-28 11:25:00,43.65,43.66,43.64,43.65,4594.0,33.2618,33.2694,33.2541,33.2618,4594.0
2017-06-28 11:30:00,43.65,43.68,43.65,43.68,19331.0,33.2618,33.2846,33.2618,33.2846,19331.0
2017-06-28 11:35:00,43.68,43.7,43.65,43.7,38544.0,33.2846,33.2999,33.2618,33.2999,38544.0
2017-06-28 11:40:00,43.71,43.74,43.71,43.74,13324.0,33.3075,33.3303,33.3075,33.3303,13324.0
2017-06-28 11:45:00,43.73,43.8,43.73,43.77,19007.0,33.3227,33.3761,33.3227,33.3532,19007.0
2017-06-28 11:50:00,43.77,43.81,43.77,43.8,11265.0,33.3532,33.3837,33.3532,33.3761,11265.0
2017-06-28 11:55:00,43.8,43.86,43.79,43.84,10144.0,33.3761,33.4218,33.3684,33.4065,10144.0
2017-06-28 12:00:00,43.84,43.84,43.8,43.8,12652.0,33.4065,33.4065,33.3761,33.3761,12652.0
2017-06-28 12:05:00,43.81,43.81,43.79,43.8,22805.0,33.3837,33.3837,33.3684,33.3761,22805.0
2017-06-28 12:10:00,43.8,43.81,43.78,43.8,9574.0,33.3761,33.3837,33.3608,33.3761,9574.0
2017-06-28 12:15:00,43.8,43.81,43.75,43.75,38429.0,33.3761,33.3837,33.338,33.338,38429.0
2017-06-28 12:20:00,43.76,43.77,43.73,43.73,27588.0,33.3456,33.3532,33.3227,33.3227,27588.0
2017-06-28 12:25:00,43.74,43.74,43.69,43.7,12121.0,33.3303,33.3303,33.2922,33.2999,12121.0
2017-06-28 12:30:00,43.69,43.73,43.68,43.72,15383.0,33.2922,33.3227,33.2846,33.3151,15383.0
2017-06-28 12:35:00,43.73,43.73,43.72,43.73,11674.0,33.3227,33.3227,33.3151,33.3227,11674.0
2017-06-28 12:40:00,43.72,43.73,43.7,43.73,18086.0,33.3151,33.3227,33.2999,33.3227,18086.0
2017-06-28 12:45:00,43.72,43.74,43.67,43.74,27625.0,33.3151,33.3303,33.277,33.3303,27625.0
2017-06-28 12:50:00,43.75,43.75,43.73,43.74,9422.0,33.338,33.338,33.3227,33.3303,9422.0
2017-06-28 12:55:00,43.75,43.78,43.75,43.78,7698.0,33.338,33.3608,33.338,33.3608,7698.0
2017-06-28 13:00:00,43.77,43.8,43.76,43.77,28892.0,33.3532,33.3761,33.3456,33.3532,28892.0
2017-06-28 13:05:00,43.77,43.77,43.71,43.72,18319.0,33.3532,33.3532,33.3075,33.3151,18319.0
2017-06-28 13:10:00,43.72,43.73,43.71,43.73,27415.0,33.3151,33.3227,33.3075,33.3227,27415.0
2017-06-28 13:15:00,43.73,43.74,43.72,43.73,14309.0,33.3227,33.3303,33.3151,33.3227,14309.0
2017-06-28 13:20:00,43.73,43.74,43.73,43.74,15232.0,33.3227,33.3303,33.3227,33.3303,15232.0
2017-06-28 13:25:00,43.73,43.75,43.72,43.72,32875.0,33.3227,33.338,33.3151,33.3151,32875.0
2017-06-28 13:30:00,43.73,43.74,43.71,43.73,15776.0,33.3227,33.3303,33.3075,33.3227,15776.0
2017-06-28 13:35:00,43.73,43.74,43.71,43.72,13746.0,33.3227,33.3303,33.3075,33.3151,13746.0
2017-06-28 13:40:00,43.71,43.73,43.71,43.73,7805.0,33.3075,33.3227,33.3075,33.3227,7805.0
2017-06-28 13:45:00,43.73,43.73,43.72,43.73,7383.0,33.3227,33.3227,33.3151,33.3227,7383.0
2017-06-28 13:50:00,43.72,43.74,43.71,43.71,57513.0,33.3151,33.3303,33.3075,33.3075,57513.0
2017-06-28 13:55:00,43.71,43.71,43.65,43.65,129721.0,33.3075,33.3075,33.2618,33.2618,129721.0
2017-06-28 14:00:00,43.66,43.69,43.65,43.69,84012.0,33.2694,33.2922,33.2618,33.2922,84012.0
2017-06-28 14:05:00,43.69,43.7,43.65,43.66,46386.0,33.2922,33.2999,33.2618,33.2694,46386.0
2017-06-28 14:10:00,43.65,43.66,43.57,43.59,12572.0,33.2618,33.2694,33.2008,33.216,12572.0
2017-06-28 14:15:00,43.58,43.61,43.58,43.59,22953.0,33.2084,33.2313,33.2084,33.216,22953.0
2017-06-28 14:20:00,43.59,43.61,43.58,43.61,17679.0,33.216,33.2313,33.2084,33.2313,17679.0
2017-06-28 14:25:00,43.61,43.61,43.56,43.58,12464.0,33.2313,33.2313,33.1932,33.2084,12464.0
2017-06-28 14:30:00,43.58,43.6,43.56,43.57,30864.0,33.2084,33.2237,33.1932,33.2008,30864.0
2017-06-28 14:35:00,43.57,43.57,43.55,43.55,9153.0,33.2008,33.2008,33.1856,33.1856,9153.0
2017-06-28 14:40:00,43.55,43.56,43.55,43.55,7295.0,33.1856,33.1932,33.1856,33.1856,7295.0
2017-06-28 14:45:00,43.55,43.59,43.55,43.59,18758.0,33.1856,33.216,33.1856,33.216,18758.0
2017-06-28 14:50:00,43.59,43.59,43.57,43.58,23737.0,33.216,33.216,33.2008,33.2084,23737.0
2017-06-28 14:55:00,43.58,43.58,43.51,43.52,17866.0,33.2084,33.2084,33.1551,33.1627,17866.0
2017-06-28 15:00:00,43.51,43.54,43.49,43.54,25894.0,33.1551,33.1779,33.1398,33.1779,25894.0
2017-06-28 15:05:00,43.53,43.56,43.53,43.56,22083.0,33.1703,33.1932,33.1703,33.1932,22083.0
2017-06-28 15:10:00,43.56,43.58,43.56,43.58,24550.0,33.1932,33.2084,33.1932,33.2084,24550.0
2017-06-28 15:15:00,43.58,43.59,43.57,43.58,15986.0,33.2084,33.216,33.2008,33.2084,15986.0
2017-06-28 15:20:00,43.58,43.58,43.5,43.51,26758.0,33.2084,33.2084,33.1475,33.1551,26758.0
2017-06-28 15:25:00,43.51,43.51,43.49,43.51,21284.0,33.1551,33.1551,33.1398,33.1551,21284.0
2017-06-28 15:30:00,43.5,43.51,43.45,43.48,54691.0,33.1475,33.1551,33.1094,33.1322,54691.0
2017-06-28 15:35:00,43.46,43.47,43.4,43.44,36163.0,33.117,33.1246,33.0713,33.1017,36163.0
2017-06-28 15:40:00,43.44,43.46,43.42,43.43,38175.0,33.1017,33.117,33.0865,33.0941,38175.0
2017-06-28 15:45:00,43.43,43.43,43.33,43.33,51171.0,33.0941,33.0941,33.0179,33.0179,51171.0
2017-06-28 15:50:00,43.33,43.34,43.25,43.26,85358.0,33.0179,33.0255,32.957,32.9646,85358.0
2017-06-28 15:55:00,43.26,43.28,43.24,43.27,142431.0,32.9646,32.9798,32.9493,32.9722,142431.0
2017-06-29 09:30:00,43.01,43.03,42.82,42.96,66282.0,32.7741,32.7893,32.6293,32.736,66282.0
2017-06-29 09:35:00,42.97,43.01,42.86,42.87,27658.0,32.7436,32.7741,32.6598,32.6674,27658.0
2017-06-29 09:40:00,42.87,42.88,42.8,42.83,20801.0,32.6674,32.675,32.614,32.6369,20801.0
2017-06-29 09:45:00,42.83,42.88,42.79,42.88,23053.0,32.6369,32.675,32.6064,32.675,23053.0
2017-06-29 09:50:00,42.88,43.08,42.87,43.05,27824.0,32.675,32.8274,32.6674,32.8045,27824.0
2017-06-29 09:55:00,43.05,43.05,42.99,43.03,66303.0,32.8045,32.8045,32.7588,32.7893,66303.0
2017-06-29 10:00:00,43.02,43.18,43.0,43.16,36145.0,32.7817,32.9036,32.7664,32.8884,36145.0
2017-06-29 10:05:00,43.17,43.22,43.07,43.11,22076.0,32.896,32.9341,32.8198,32.8503,22076.0
2017-06-29 10:10:00,43.1,43.1,42.97,42.97,14755.0,32.8426,32.8426,32.7436,32.7436,14755.0
2017-06-29 10:15:00,42.97,42.99,42.9,42.94,22519.0,32.7436,32.7588,32.6902,32.7207,22519.0
2017-06-29 10:20:00,42.94,42.95,42.87,42.87,19481.0,32.7207,32.7283,32.6674,32.6674,19481.0
2017-06-29 10:25:00,42.86,42.88,42.81,42.88,34231.0,32.6598,32.675,32.6217,32.675,34231.0
2017-06-29 10:30:00,42.88,42.93,42.87,42.91,32833.0,32.675,32.7131,32.6674,32.6979,32833.0
2017-06-29 10:35:00,42.92,42.96,42.85,42.86,23139.0,32.7055,32.736,32.6521,32.6598,23139.0
2017-06-29 10:40:00,42.86,42.93,42.86,42.9,21967.0,32.6598,32.7131,32.6598,32.6902,21967.0
2017-06-29 10:45:00,42.91,43.01,42.91,42.96,16581.0,32.6979,32.7741,32.6979,32.736,16581.0
2017-06-29 10:50:00,42.95,42.96,42.9,42.92,16757.0,32.7283,32.736,32.6902,32.7055,16757.0
2017-06-29 10:55:00,42.91,42.96,42.89,42.95,24282.0,32.6979,32.736,32.6826,32.7283,24282.0
2017-06-29 11:00:00,42.94,42.98,42.94,42.97,22935.0,32.7207,32.7512,32.7207,32.7436,22935.0
2017-06-29 11:05:00,42.98,42.99,42.92,42.93,22068.0,32.7512,32.7588,32.7055,32.7131,22068.0
2017-06-29 11:10:00,42.93,42.96,42.87,42.96,21614.0,32.7131,32.736,32.6674,32.736,21614.0
2017-06-29 11:15:00,42.96,42.96,42.89,42.9,25372.0,32.736,32.736,32.6826,32.6902,25372.0
2017-06-29 11:20:00,42.89,42.94,42.89,42.91,18880.0,32.6826,32.7207,32.6826,32.6979,18880.0
2017-06-29 11:25:00,42.91,42.99,42.9,42.97,16903.0,32.6979,32.7588,32.6902,32.7436,16903.0
2017-06-29 11:30:00,42.98,43.01,42.93,43.01,18330.0,32.7512,32.7741,32.7131,32.7741,18330.0
2017-06-29 11:35:00,43.02,43.1,43.02,43.06,13732.0,32.7817,32.8426,32.7817,32.8122,13732.0
2017-06-29 11:40:00,43.06,43.08,43.0,43.03,34922.0,32.8122,32.8274,32.7664,32.7893,34922.0
2017-06-29 11:45:00,43.02,43.04,42.99,43.0,13519.0,32.7817,32.7969,32.7588,32.7664,13519.0
2017-06-29 11:50:00,42.99,43.0,42.96,42.99,20383.0,32.7588,32.7664,32.736,32.7588,20383.0
2017-06-29 11:55:00,42.99,43.03,42.98,43.0,17655.0,32.7588,32.7893,32.7512,32.7664,17655.0
2017-06-29 12:00:00,43.01,43.05,42.98,43.05,12888.0,32.7741,32.8045,32.7512,32.8045,12888.0
2017-06-29 12:05:00,43.05,43.05,43.0,43.0,12067.0,32.8045,32.8045,32.7664,32.7664,12067.0
2017-06-29 12:10:00,42.99,43.01,42.96,42.96,11890.0,32.7588,32.7741,32.736,32.736,11890.0
2017-06-29 12:15:00,42.97,42.98,42.92,42.95,14620.0,32.7436,32.7512,32.7055,32.7283,14620.0
2017-06-29 12:20:00,42.94,42.96,42.91,42.94,9958.0,32.7207,32.736,32.6979,32.7207,9958.0
2017-06-29 12:25:00,42.93,43.04,42.93,43.04,25742.0,32.7131,32.7969,32.7131,32.7969,25742.0
2017-06-29 12:30:00,43.05,43.1,43.04,43.09,17260.0,32.8045,32.8426,32.7969,32.835,17260.0
2017-06-29 12:35:00,43.09,43.13,43.07,43.09,12999.0,32.835,32.8655,32.8198,32.835,12999.0
2017-06-29 12:40:00,43.09,43.09,43.05,43.05,10046.0,32.835,32.835,32.8045,32.8045,10046.0
2017-06-29 12:45:00,43.05,43.05,43.01,43.03,24674.0,32.8045,32.8045,32.7741,32.7893,24674.0
2017-06-29 12:50:00,43.02,43.05,43.01,43.03,12232.0,32.7817,32.8045,32.7741,32.7893,12232.0
2017-06-29 12:55:00,43.03,43.06,43.01,43.05,25476.0,32.7893,32.8122,32.7741,32.8045,25476.0
2017-06-29 13:00:00,43.04,43.04,42.99,43.03,19892.0,32.7969,32.7969,32.7588,32.7893,19892.0
2017-06-29 13:05:00,43.03,43.03,42.96,42.97,15264.0,32.7893,32.7893,32.736,32.7436,15264.0
2017-06-29 13:10:00,42.97,42.97,42.9,42.91,15345.0,32.7436,32.7436,32.6902,32.6979,15345.0
2017-06-29 13:15:00,42.91,42.92,42.87,42.89,13515.0,32.6979,32.7055,32.6674,32.6826,13515.0
2017-06-29 13:20:00,42.89,42.89,42.83,42.87,21010.0,32.6826,32.6826,32.6369,32.6674,21010.0
2017-06-29 13:25:00,42.87,42.92,42.82,42.83,33424.0,32.6674,32.7055,32.6293,32.6369,33424.0
2017-06-29 13:30:00,42.82,42.95,42.82,42.94,60562.0,32.6293,32.7283,32.6293,32.7207,60562.0
2017-06-29 13:35:00,42.94,42.95,42.84,42.84,29585.0,32.7207,32.7283,32.6445,32.6445,29585.0
2017-06-29 13:40:00,42.84,42.88,42.83,42.83,30971.0,32.6445,32.675,32.6369,32.6369,30971.0
2017-06-29 13:45:00,42.83,42.87,42.83,42.86,18467.0,32.6369,32.6674,32.6369,32.6598,18467.0
2017-06-29 13:50:00,42.87,42.93,42.84,42.91,31264.0,32.6674,32.7131,32.6445,32.6979,31264.0
2017-06-29 13:55:00,42.91,42.94,42.86,42.86,31217.0,32.6979,32.7207,32.6598,32.6598,31217.0
2017-06-29 14:00:00,42.87,42.91,42.85,42.9,15835.0,32.6674,32.6979,32.6521,32.6902,15835.0
2017-06-29 14:05:00,42.9,42.92,42.86,42.87,14006.0,32.6902,32.7055,32.6598,32.6674,14006.0
2017-06-29 14:10:00,42.86,42.93,42.85,42.93,18073.0,32.6598,32.7131,32.6521,32.7131,18073.0
2017-06-29 14:15:00,42.93,42.93,42.89,42.9,19905.0,32.7131,32.7131,32.6826,32.6902,19905.0
2017-06-29 14:20:00,42.9,42.91,42.85,42.89,20502.0,32.6902,32.6979,32.6521,32.6826,20502.0
2017-06-29 14:25:00,42.89,42.98,42.89,42.97,47071.0,32.6826,32.7512,32.6826,32.7436,47071.0
2017-06-29 14:30:00,42.96,42.98,42.92,42.94,25156.0,32.736,32.7512,32.7055,32.7207,25156.0
2017-06-29 14:35:00,42.95,42.98,42.94,42.96,20701.0,32.7283,32.7512,32.7207,32.736,20701.0
2017-06-29 14:40:00,42.96,43.01,42.95,43.0,15250.0,32.736,32.7741,32.7283,32.7664,15250.0
2017-06-29 14:45:00,42.99,43.0,42.94,42.96,37741.0,32.7588,32.7664,32.7207,32.736,37741.0
2017-06-29 14:50:00,42.96,43.02,42.95,43.02,15443.0,32.736,32.7817,32.7283,32.7817,15443.0
2017-06-29 14:55:00,43.02,43.05,43.01,43.01,14395.0,32.7817,32.8045,32.7741,32.7741,14395.0
2017-06-29 15:00:00,43.02,43.05,43.0,43.04,17960.0,32.7817,32.8045,32.7664,32.7969,17960.0
2017-06-29 15:05:00,43.04,43.05,43.02,43.05,27509.0,32.7969,32.8045,32.7817,32.8045,27509.0
2017-06-29 15:10:00,43.05,43.05,42.98,42.98,24038.0,32.8045,32.8045,32.7512,32.7512,24038.0
2017-06-29 15:15:00,42.99,43.06,42.99,43.05,21027.0,32.7588,32.8122,32.7588,32.8045,21027.0
2017-06-29 15:20:00,43.06,43.06,43.04,43.05,17458.0,32.8122,32.8122,32.7969,32.8045,17458.0
2017-06-29 15:25:00,43.05,43.05,43.0,43.02,24768.0,32.8045,32.8045,32.7664,32.7817,24768.0
2017-06-29 15:30:00,43.02,43.03,43.01,43.02,23041.0,32.7817,32.7893,32.7741,32.7817,23041.0
2017-06-29 15:35:00,43.03,43.05,43.01,43.03,31862.0,32.7893,32.8045,32.7741,32.7893,31862.0
2017-06-29 15:40:00,43.03,43.05,42.95,42.96,80440.0,32.7893,32.8045,32.7283,32.736,80440.0
2017-06-29 15:45:00,42.96,42.96,42.9,42.93,47515.0,32.736,32.736,32.6902,32.7131,47515.0
2017-06-29 15:50:00,42.93,42.95,42.9,42.95,75473.0,32.7131,32.7283,32.6902,32.7283,75473.0
2017-06-29 15:55:00,42.95,42.96,42.92,42.93,139441.0,32.7283,32.736,32.7055,32.7131,139441.0
2017-06-30 09:30:00,43.02,43.16,42.97,43.15,65308.0,32.7817,32.8884,32.7436,32.8807,65308.0
2017-06-30 09:35:00,43.14,43.19,43.0,43.0,29586.0,32.8731,32.9112,32.7664,32.7664,29586.0
2017-06-30 09:40:00,43.0,43.06,42.98,43.01,32699.0,32.7664,32.8122,32.7512,32.7741,32699.0
2017-06-30 09:45:00,43.01,43.1,43.01,43.1,15136.0,32.7741,32.8426,32.7741,32.8426,15136.0
2017-06-30 09:50:00,43.11,43.14,43.09,43.12,23351.0,32.8503,32.8731,32.835,32.8579,23351.0
2017-06-30 09:55:00,43.12,43.15,43.09,43.12,28359.0,32.8579,32.8807,32.835,32.8579,28359.0
2017-06-30 10:00:00,43.12,43.14,43.08,43.1,20201.0,32.8579,32.8731,32.8274,32.8426,20201.0
2017-06-30 10:05:00,43.1,43.14,43.02,43.04,27158.0,32.8426,32.8731,32.7817,32.7969,27158.0
2017-06-30 10:10:00,43.04,43.12,43.03,43.1,19565.0,32.7969,32.8579,32.7893,32.8426,19565.0
2017-06-30 10:15:00,43.1,43.13,43.07,43.11,19364.0,32.8426,32.8655,32.8198,32.8503,19364.0
2017-06-30 10:20:00,43.11,43.12,43.04,43.06,28318.0,32.8503,32.8579,32.7969,32.8122,28318.0
2017-06-30 10:25:00,43.05,43.06,42.96,42.97,20216.0,32.8045,32.8122,32.736,32.7436,20216.0
2017-06-30 10:30:00,42.97,42.98,42.92,42.94,29256.0,32.7436,32.7512,32.7055,32.7207,29256.0
2017-06-30 10:35:00,42.93,42.98,42.91,42.96,27596.0,32.7131,32.7512,32.6979,32.736,27596.0
2017-06-30 10:40:00,42.96,43.01,42.96,42.96,14864.0,32.736,32.7741,32.736,32.736,14864.0
2017-06-30 10:45:00,42.97,42.97,42.91,42.92,17985.0,32.7436,32.7436,32.6979,32.7055,17985.0
2017-06-30 10:50:00,42.93,42.97,42.93,42.93,16239.0,32.7131,32.7436,32.7131,32.7131,16239.0
2017-06-30 10:55:00,42.94,42.98,42.93,42.96,9655.0,32.7207,32.7512,32.7131,32.736,9655.0
2017-06-30 11:00:00,42.97,42.98,42.94,42.97,13137.0,32.7436,32.7512,32.7207,32.7436,13137.0
2017-06-30 11:05:00,42.97,42.97,42.92,42.93,13471.0,32.7436,32.7436,32.7055,32.7131,13471.0
2017-06-30 11:10:00,42.94,42.97,42.93,42.96,8230.0,32.7207,32.7436,32.7131,32.736,8230.0
2017-06-30 11:15:00,42.96,42.98,42.95,42.96,6792.0,32.736,32.7512,32.7283,32.736,6792.0
2017-06-30 11:20:00,42.95,42.98,42.95,42.98,7972.0,32.7283,32.7512,32.7283,32.7512,7972.0
2017-06-30 11:25:00,42.97,42.98,42.9,42.91,22981.0,32.7436,32.7512,32.6902,32.6979,22981.0
2017-06-30 11:30:00,42.9,42.92,42.86,42.89,33665.0,32.6902,32.7055,32.6598,32.6826,33665.0
2017-06-30 11:35:00,42.89,42.93,42.89,42.92,16289.0,32.6826,32.7131,32.6826,32.7055,16289.0
2017-06-30 11:40:00,42.93,42.93,42.88,42.89,15732.0,32.7131,32.7131,32.675,32.6826,15732.0
2017-06-30 11:45:00,42.89,42.89,42.79,42.84,24369.0,32.6826,32.6826,32.6064,32.6445,24369.0
2017-06-30 11:50:00,42.85,42.9,42.85,42.89,7955.0,32.6521,32.6902,32.6521,32.6826,7955.0
2017-06-30 11:55:00,42.9,42.92,42.9,42.92,13773.0,32.6902,32.7055,32.6902,32.7055,13773.0
2017-06-30 12:00:00,42.91,42.94,42.88,42.89,23040.0,32.6979,32.7207,32.675,32.6826,23040.0
2017-06-30 12:05:00,42.9,42.95,42.89,42.94,15146.0,32.6902,32.7283,32.6826,32.7207,15146.0
2017-06-30 12:10:00,42.95,42.98,42.94,42.95,8287.0,32.7283,32.7512,32.7207,32.7283,8287.0
2017-06-30 12:15:00,42.96,42.99,42.94,42.94,20328.0,32.736,32.7588,32.7207,32.7207,20328.0
2017-06-30 12:20:00,42.94,42.94,42.86,42.86,45715.0,32.7207,32.7207,32.6598,32.6598,45715.0
2017-06-30 12:25:00,42.86,42.9,42.84,42.88,26787.0,32.6598,32.6902,32.6445,32.675,26787.0
2017-06-30 12:30:00,42.88,42.91,42.87,42.89,31934.0,32.675,32.6979,32.6674,32.6826,31934.0
2017-06-30 12:35:00,42.88,42.92,42.87,42.9,22498.0,32.675,32.7055,32.6674,32.6902,22498.0
2017-06-30 12:40:00,42.9,42.96,42.9,42.95,11595.0,32.6902,32.736,32.6902,32.7283,11595.0
2017-06-30 12:45:00,42.94,42.95,42.91,42.91,11541.0,32.7207,32.7283,32.6979,32.6979,11541.0
2017-06-30 12:50:00,42.92,42.95,42.92,42.95,7592.0,32.7055,32.7283,32.7055,32.7283,7592.0
2017-06-30 12:55:00,42.95,42.96,42.94,42.96,6585.0,32.7283,32.736,32.7207,32.736,6585.0
2017-06-30 13:00:00,42.97,43.01,42.97,43.01,11724.0,32.7436,32.7741,32.7436,32.7741,11724.0
2017-06-30 13:05:00,43.01,43.09,43.0,43.09,56352.0,32.7741,32.835,32.7664,32.835,56352.0
2017-06-30 13:10:00,43.09,43.11,43.07,43.1,79116.0,32.835,32.8503,32.8198,32.8426,79116.0
2017-06-30 13:15:00,43.1,43.14,43.1,43.14,16945.0,32.8426,32.8731,32.8426,32.8731,16945.0
2017-06-30 13:20:00,43.14,43.16,43.13,43.15,16132.0,32.8731,32.8884,32.8655,32.8807,16132.0
2017-06-30 13:25:00,43.15,43.17,43.13,43.14,29708.0,32.8807,32.896,32.8655,32.8731,29708.0
2017-06-30 13:30:00,43.14,43.14,43.09,43.12,36237.0,32.8731,32.8731,32.835,32.8579,36237.0
2017-06-30 13:35:00,43.12,43.19,43.11,43.19,44563.0,32.8579,32.9112,32.8503,32.9112,44563.0
2017-06-30 13:40:00,43.19,43.23,43.18,43.21,55713.0,32.9112,32.9417,32.9036,32.9265,55713.0
2017-06-30 13:45:00,43.21,43.23,43.16,43.19,31449.0,32.9265,32.9417,32.8884,32.9112,31449.0
2017-06-30 13:50:00,43.19,43.2,43.16,43.16,24206.0,32.9112,32.9189,32.8884,32.8884,24206.0
2017-06-30 13:55:00,43.16,43.16,43.11,43.11,20328.0,32.8884,32.8884,32.8503,32.8503,20328.0
2017-06-30 14:00:00,43.11,43.12,43.1,43.12,4896.0,32.8503,32.8579,32.8426,32.8579,4896.0
2017-06-30 14:05:00,43.12,43.16,43.11,43.12,17779.0,32.8579,32.8884,32.8503,32.8579,17779.0
2017-06-30 14:10:00,43.12,43.26,43.11,43.26,48524.0,32.8579,32.9646,32.8503,32.9646,48524.0
2017-06-30 14:15:00,43.25,43.25,43.17,43.23,30297.0,32.957,32.957,32.896,32.9417,30297.0
2017-06-30 14:20:00,43.23,43.27,43.22,43.23,41351.0,32.9417,32.9722,32.9341,32.9417,41351.0
2017-06-30 14:25:00,43.24,43.24,43.2,43.22,22877.0,32.9493,32.9493,32.9189,32.9341,22877.0
2017-06-30 14:30:00,43.22,43.24,43.2,43.23,30180.0,32.9341,32.9493,32.9189,32.9417,30180.0
2017-06-30 14:35:00,43.23,43.23,43.19,43.23,37939.0,32.9417,32.9417,32.9112,32.9417,37939.0
2017-06-30 14:40:00,43.23,43.23,43.16,43.17,43102.0,32.9417,32.9417,32.8884,32.896,43102.0
2017-06-30 14:45:00,43.16,43.2,43.15,43.2,57827.0,32.8884,32.9189,32.8807,32.9189,57827.0
2017-06-30 14:50:00,43.2,43.23,43.17,43.19,25633.0,32.9189,32.9417,32.896,32.9112,25633.0
2017-06-30 14:55:00,43.19,43.21,43.17,43.19,32398.0,32.9112,32.9265,32.896,32.9112,32398.0
2017-06-30 15:00:00,43.19,43.22,43.18,43.19,24491.0,32.9112,32.9341,32.9036,32.9112,24491.0
2017-06-30 15:05:00,43.19,43.23,43.16,43.16,55096.0,32.9112,32.9417,32.8884,32.8884,55096.0
2017-06-30 15:10:00,43.17,43.21,43.15,43.19,37301.0,32.896,32.9265,32.8807,32.9112,37301.0
2017-06-30 15:15:00,43.19,43.21,43.17,43.21,45369.0,32.9112,32.9265,32.896,32.9265,45369.0
2017-06-30 15:20:00,43.21,43.21,43.16,43.19,26474.0,32.9265,32.9265,32.8884,32.9112,26474.0
2017-06-30 15:25:00,43.2,43.21,43.18,43.21,42885.0,32.9189,32.9265,32.9036,32.9265,42885.0
2017-06-30 15:30:00,43.21,43.21,43.14,43.14,66897.0,32.9265,32.9265,32.8731,32.8731,66897.0
2017-06-30 15:35:00,43.15,43.15,43.12,43.12,51921.0,32.8807,32.8807,32.8579,32.8579,51921.0
2017-06-30 15:40:00,43.13,43.16,43.1,43.15,94497.0,32.8655,32.8884,32.8426,32.8807,94497.0
2017-06-30 15:45:00,43.15,43.2,43.15,43.18,67661.0,32.8807,32.9189,32.8807,32.9036,67661.0
2017-06-30 15:50:00,43.18,43.19,43.15,43.15,85642.0,32.9036,32.9112,32.8807,32.8807,85642.0
2017-06-30 15:55:00,43.15,43.16,43.01,43.01,187600.0,32.8807,32.8884,32.7741,32.7741,187600.0
2017-07-03 09:30:00,43.1,43.16,43.0,43.03,33696.0,32.8426,32.8884,32.7664,32.7893,33696.0
2017-07-03 09:35:00,43.03,43.09,42.98,43.04,28503.0,32.7893,32.835,32.7512,32.7969,28503.0
2017-07-03 09:40:00,43.05,43.14,43.02,43.02,30720.0,32.8045,32.8731,32.7817,32.7817,30720.0
2017-07-03 09:45:00,43.02,43.04,42.98,43.01,28307.0,32.7817,32.7969,32.7512,32.7741,28307.0
2017-07-03 09:50:00,43.01,43.02,42.92,42.92,29562.0,32.7741,32.7817,32.7055,32.7055,29562.0
2017-07-03 09:55:00,42.93,42.98,42.92,42.92,24512.0,32.7131,32.7512,32.7055,32.7055,24512.0
2017-07-03 10:00:00,42.94,42.95,42.89,42.93,47308.0,32.7207,32.7283,32.6826,32.7131,47308.0
2017-07-03 10:05:00,42.93,42.94,42.87,42.88,20795.0,32.7131,32.7207,32.6674,32.675,20795.0
2017-07-03 10:10:00,42.88,42.92,42.85,42.92,26574.0,32.675,32.7055,32.6521,32.7055,26574.0
2017-07-03 10:15:00,42.91,42.92,42.86,42.87,41097.0,32.6979,32.7055,32.6598,32.6674,41097.0
2017-07-03 10:20:00,42.87,42.96,42.83,42.94,33155.0,32.6674,32.736,32.6369,32.7207,33155.0
2017-07-03 10:25:00,42.94,42.96,42.89,42.93,20540.0,32.7207,32.736,32.6826,32.7131,20540.0
2017-07-03 10:30:00,42.94,42.96,42.87,42.91,25006.0,32.7207,32.736,32.6674,32.6979,25006.0
2017-07-03 10:35:00,42.91,43.0,42.9,42.91,19149.0,32.6979,32.7664,32.6902,32.6979,19149.0
2017-07-03 10:40:00,42.92,42.93,42.88,42.92,9127.0,32.7055,32.7131,32.675,32.7055,9127.0
2017-07-03 10:45:00,42.93,42.96,42.92,42.95,24681.0,32.7131,32.736,32.7055,32.7283,24681.0
2017-07-03 10:50:00,42.95,42.96,42.9,42.92,35085.0,32.7283,32.736,32.6902,32.7055,35085.0
2017-07-03 10:55:00,42.93,42.97,42.91,42.92,28586.0,32.7131,32.7436,32.6979,32.7055,28586.0
2017-07-03 11:00:00,42.92,42.98,42.92,42.97,38634.0,32.7055,32.7512,32.7055,32.7436,38634.0
2017-07-03 11:05:00,42.96,43.06,42.96,43.02,33711.0,32.736,32.8122,32.736,32.7817,33711.0
2017-07-03 11:10:00,43.02,43.02,42.96,42.96,13208.0,32.7817,32.7817,32.736,32.736,13208.0
2017-07-03 11:15:00,42.97,42.97,42.86,42.88,20285.0,32.7436,32.7436,32.6598,32.675,20285.0
2017-07-03 11:20:00,42.88,42.89,42.81,42.85,26311.0,32.675,32.6826,32.6217,32.6521,26311.0
2017-07-03 11:25:00,42.84,42.84,42.77,42.77,25977.0,32.6445,32.6445,32.5912,32.5912,25977.0
2017-07-03 11:30:00,42.77,42.78,42.71,42.71,23979.0,32.5912,32.5988,32.5455,32.5455,23979.0
2017-07-03 11:35:00,42.72,42.74,42.68,42.73,18859.0,32.5531,32.5683,32.5226,32.5607,18859.0
2017-07-03 11:40:00,42.72,42.73,42.69,42.71,22415.0,32.5531,32.5607,32.5302,32.5455,22415.0
2017-07-03 11:45:00,42.71,42.75,42.68,42.74,20366.0,32.5455,32.5759,32.5226,32.5683,20366.0
2017-07-03 11:50:00,42.74,42.79,42.74,42.78,15423.0,32.5683,32.6064,32.5683,32.5988,15423.0
2017-07-03 11:55:00,42.78,42.79,42.72,42.72,22254.0,32.5988,32.6064,32.5531,32.5531,22254.0
2017-07-03 12:00:00,42.71,42.71,42.62,42.63,47636.0,32.5455,32.5455,32.4769,32.4845,47636.0
2017-07-03 12:05:00,42.63,42.64,42.59,42.62,20987.0,32.4845,32.4921,32.454,32.4769,20987.0
2017-07-03 12:10:00,42.62,42.64,42.59,42.61,20708.0,32.4769,32.4921,32.454,32.4693,20708.0
2017-07-03 12:15:00,42.6,42.7,42.6,42.7,32205.0,32.4616,32.5378,32.4616,32.5378,32205.0
2017-07-03 12:20:00,42.71,42.72,42.66,42.68,24538.0,32.5455,32.5531,32.5074,32.5226,24538.0
2017-07-03 12:25:00,42.67,42.75,42.67,42.7,21547.0,32.515,32.5759,32.515,32.5378,21547.0
2017-07-03 12:30:00,42.71,42.73,42.68,42.69,21691.0,32.5455,32.5607,32.5226,32.5302,21691.0
2017-07-03 12:35:00,42.69,42.76,42.68,42.73,34320.0,32.5302,32.5836,32.5226,32.5607,34320.0
2017-07-03 12:40:00,42.74,42.79,42.73,42.76,27710.0,32.5683,32.6064,32.5607,32.5836,27710.0
2017-07-03 12:45:00,42.75,42.76,42.74,42.74,18827.0,32.5759,32.5836,32.5683,32.5683,18827.0
2017-07-03 12:50:00,42.74,42.78,42.74,42.77,50030.0,32.5683,32.5988,32.5683,32.5912,50030.0
2017-07-03 12:55:00,42.77,42.77,42.66,42.69,77732.0,32.5912,32.5912,32.5074,32.5302,77732.0
2017-07-05 09:30:00,42.69,42.69,42.59,42.6,31151.0,32.5302,32.5302,32.454,32.4616,31151.0
2017-07-05 09:35:00,42.61,42.62,42.4,42.4,24074.0,32.4693,32.4769,32.3092,32.3092,24074.0
2017-07-05 09:40:00,42.41,42.44,42.26,42.28,26711.0,32.3169,32.3397,32.2026,32.2178,26711.0
2017-07-05 09:45:00,42.28,42.4,42.27,42.3,35384.0,32.2178,32.3092,32.2102,32.233,35384.0
2017-07-05 09:50:00,42.31,42.35,42.27,42.31,33355.0,32.2407,32.2711,32.2102,32.2407,33355.0
2017-07-05 09:55:00,42.32,42.32,42.27,42.3,29110.0,32.2483,32.2483,32.2102,32.233,29110.0
2017-07-05 10:00:00,42.3,42.36,42.29,42.31,28871.0,32.233,32.2788,32.2254,32.2407,28871.0
2017-07-05 10:05:00,42.3,42.3,42.19,42.21,29150.0,32.233,32.233,32.1492,32.1645,29150.0
2017-07-05 10:10:00,42.21,42.21,42.09,42.12,46105.0,32.1645,32.1645,32.073,32.0959,46105.0
2017-07-05 10:15:00,42.12,42.2,42.11,42.16,36815.0,32.0959,32.1568,32.0883,32.1264,36815.0
2017-07-05 10:20:00,42.16,42.17,42.07,42.07,16318.0,32.1264,32.134,32.0578,32.0578,16318.0
2017-07-05 10:25:00,42.08,42.17,42.06,42.17,18773.0,32.0654,32.134,32.0502,32.134,18773.0
2017-07-05 10:30:00,42.16,42.16,42.05,42.07,21894.0,32.1264,32.1264,32.0425,32.0578,21894.0
2017-07-05 10:35:00,42.07,42.17,42.07,42.09,30478.0,32.0578,32.134,32.0578,32.073,30478.0
2017-07-05 10:40:00,42.08,42.09,42.05,42.05,31160.0,32.0654,32.073,32.0425,32.0425,31160.0
2017-07-05 10:45:00,42.06,42.06,42.0,42.01,29009.0,32.0502,32.0502,32.0044,32.0121,29009.0
2017-07-05 10:50:00,42.01,42.02,41.93,42.01,40816.0,32.0121,32.0197,31.9511,32.0121,40816.0
2017-07-05 10:55:00,42.01,42.02,41.97,41.99,21050.0,32.0121,32.0197,31.9816,31.9968,21050.0
2017-07-05 11:00:00,41.99,42.07,41.97,42.04,35016.0,31.9968,32.0578,31.9816,32.0349,35016.0
2017-07-05 11:05:00,42.04,42.11,42.04,42.1,35326.0,32.0349,32.0883,32.0349,32.0806,35326.0
2017-07-05 11:10:00,42.09,42.1,42.04,42.04,23964.0,32.073,32.0806,32.0349,32.0349,23964.0
2017-07-05 11:15:00,42.04,42.08,42.03,42.07,28884.0,32.0349,32.0654,32.0273,32.0578,28884.0
2017-07-05 11:20:00,42.08,42.09,42.03,42.06,16727.0,32.0654,32.073,32.0273,32.0502,16727.0
2017-07-05 11:25:00,42.07,42.12,42.07,42.08,11844.0,32.0578,32.0959,32.0578,32.0654,11844.0
2017-07-05 11:30:00,42.07,42.07,42.02,42.02,16491.0,32.0578,32.0578,32.0197,32.0197,16491.0
2017-07-05 11:35:00,42.01,42.05,41.99,41.99,17638.0,32.0121,32.0425,31.9968,31.9968,17638.0
2017-07-05 11:40:00,42.0,42.03,41.97,41.98,43142.0,32.0044,32.0273,31.9816,31.9892,43142.0
2017-07-05 11:45:00,41.98,42.0,41.96,41.96,16163.0,31.9892,32.0044,31.974,31.974,16163.0
2017-07-05 11:50:00,41.96,42.0,41.96,41.99,26121.0,31.974,32.0044,31.974,31.9968,26121.0
2017-07-05 11:55:00,42.0,42.0,41.93,41.94,21220.0,32.0044,32.0044,31.9511,31.9587,21220.0
2017-07-05 12:00:00,41.94,41.99,41.93,41.96,23589.0,31.9587,31.9968,31.9511,31.974,23589.0
2017-07-05 12:05:00,41.96,41.98,41.93,41.93,19304.0,31.974,31.9892,31.9511,31.9511,19304.0
2017-07-05 12:10:00,41.94,41.95,41.9,41.92,17579.0,31.9587,31.9663,31.9282,31.9435,17579.0
2017-07-05 12:15:00,41.92,41.98,41.92,41.98,17985.0,31.9435,31.9892,31.9435,31.9892,17985.0
2017-07-05 12:20:00,41.99,41.99,41.96,41.97,16589.0,31.9968,31.9968,31.974,31.9816,16589.0
2017-07-05 12:25:00,41.97,42.0,41.97,41.99,15931.0,31.9816,32.0044,31.9816,31.9968,15931.0
2017-07-05 12:30:00,41.98,41.98,41.95,41.95,12997.0,31.9892,31.9892,31.9663,31.9663,12997.0
2017-07-05 12:35:00,41.95,41.97,41.94,41.96,23070.0,31.9663,31.9816,31.9587,31.974,23070.0
2017-07-05 12:40:00,41.95,41.98,41.94,41.95,15487.0,31.9663,31.9892,31.9587,31.9663,15487.0
2017-07-05 12:45:00,41.96,42.09,41.96,42.09,56051.0,31.974,32.073,31.974,32.073,56051.0
2017-07-05 12:50:00,42.1,42.31,42.09,42.31,68303.0,32.0806,32.2407,32.073,32.2407,68303.0
2017-07-05 12:55:00,42.3,42.32,42.24,42.24,35197.0,32.233,32.2483,32.1873,32.1873,35197.0
2017-07-05 13:00:00,42.24,42.25,42.18,42.19,20227.0,32.1873,32.1949,32.1416,32.1492,20227.0
2017-07-05 13:05:00,42.18,42.19,42.16,42.17,17529.0,32.1416,32.1492,32.1264,32.134,17529.0
2017-07-05 13:10:00,42.16,42.18,42.16,42.16,16572.0,32.1264,32.1416,32.1264,32.1264,16572.0
2017-07-05 13:15:00,42.16,42.16,42.14,42.15,13585.0,32.1264,32.1264,32.1111,32.1187,13585.0
2017-07-05 13:20:00,42.16,42.17,42.1,42.16,22466.0,32.1264,32.134,32.0806,32.1264,22466.0
2017-07-05 13:25:00,42.17,42.21,42.16,42.18,18590.0,32.134,32.1645,32.1264,32.1416,18590.0
2017-07-05 13:30:00,42.18,42.18,42.15,42.18,24820.0,32.1416,32.1416,32.1187,32.1416,24820.0
2017-07-05 13:35:00,42.18,42.18,42.1,42.15,23682.0,32.1416,32.1416,32.0806,32.1187,23682.0
2017-07-05 13:40:00,42.15,42.19,42.12,42.18,40547.0,32.1187,32.1492,32.0959,32.1416,40547.0
2017-07-05 13:45:00,42.18,42.19,42.16,42.17,31126.0,32.1416,32.1492,32.1264,32.134,31126.0
2017-07-05 13:50:00,42.18,42.19,42.16,42.16,9792.0,32.1416,32.1492,32.1264,32.1264,9792.0
2017-07-05 13:55:00,42.16,42.23,42.15,42.19,37186.0,32.1264,32.1797,32.1187,32.1492,37186.0
2017-07-05 14:00:00,42.2,42.25,42.13,42.19,32762.0,32.1568,32.1949,32.1035,32.1492,32762.0
2017-07-05 14:05:00,42.19,42.19,42.1,42.14,61225.0,32.1492,32.1492,32.0806,32.1111,61225.0
2017-07-05 14:10:00,42.13,42.28,42.13,42.25,42789.0,32.1035,32.2178,32.1035,32.1949,42789.0
2017-07-05 14:15:00,42.26,42.32,42.25,42.29,26402.0,32.2026,32.2483,32.1949,32.2254,26402.0
2017-07-05 14:20:00,42.29,42.29,42.25,42.26,12798.0,32.2254,32.2254,32.1949,32.2026,12798.0
2017-07-05 14:25:00,42.26,42.31,42.22,42.3,38862.0,32.2026,32.2407,32.1721,32.233,38862.0
2017-07-05 14:30:00,42.3,42.31,42.26,42.29,40556.0,32.233,32.2407,32.2026,32.2254,40556.0
2017-07-05 14:35:00,42.29,42.29,42.25,42.26,30872.0,32.2254,32.2254,32.1949,32.2026,30872.0
2017-07-05 14:40:00,42.26,42.3,42.21,42.23,61527.0,32.2026,32.233,32.1645,32.1797,61527.0
2017-07-05 14:45:00,42.24,42.26,42.2,42.2,22778.0,32.1873,32.2026,32.1568,32.1568,22778.0
2017-07-05 14:50:00,42.19,42.21,42.18,42.2,28192.0,32.1492,32.1645,32.1416,32.1568,28192.0
2017-07-05 14:55:00,42.2,42.22,42.16,42.2,49956.0,32.1568,32.1721,32.1264,32.1568,49956.0
2017-07-05 15:00:00,42.19,42.23,42.18,42.2,34546.0,32.1492,32.1797,32.1416,32.1568,34546.0
2017-07-05 15:05:00,42.19,42.23,42.19,42.22,19489.0,32.1492,32.1797,32.1492,32.1721,19489.0
2017-07-05 15:10:00,42.21,42.22,42.19,42.21,33177.0,32.1645,32.1721,32.1492,32.1645,33177.0
2017-07-05 15:15:00,42.21,42.24,42.2,42.23,26045.0,32.1645,32.1873,32.1568,32.1797,26045.0
2017-07-05 15:20:00,42.23,42.23,42.21,42.21,18833.0,32.1797,32.1797,32.1645,32.1645,18833.0
2017-07-05 15:25:00,42.22,42.27,42.21,42.25,39833.0,32.1721,32.2102,32.1645,32.1949,39833.0
2017-07-05 15:30:00,42.24,42.29,42.23,42.26,62504.0,32.1873,32.2254,32.1797,32.2026,62504.0
2017-07-05 15:35:00,42.26,42.33,42.25,42.32,38172.0,32.2026,32.2559,32.1949,32.2483,38172.0
2017-07-05 15:40:00,42.33,42.33,42.3,42.32,46184.0,32.2559,32.2559,32.233,32.2483,46184.0
2017-07-05 15:45:00,42.32,42.37,42.27,42.34,126685.0,32.2483,32.2864,32.2102,32.2635,126685.0
2017-07-05 15:50:00,42.35,42.36,42.32,42.34,100072.0,32.2711,32.2788,32.2483,32.2635,100072.0
2017-07-05 15:55:00,42.34,42.36,42.31,42.32,196957.0,32.2635,32.2788,32.2407,32.2483,196957.0
2017-07-06 09:30:00,42.25,42.25,42.05,42.05,35110.0,32.1949,32.1949,32.0425,32.0425,35110.0
2017-07-06 09:35:00,42.06,42.22,42.05,42.19,22862.0,32.0502,32.1721,32.0425,32.1492,22862.0
2017-07-06 09:40:00,42.19,42.2,42.1,42.14,17057.0,32.1492,32.1568,32.0806,32.1111,17057.0
2017-07-06 09:45:00,42.12,42.27,42.1,42.27,18290.0,32.0959,32.2102,32.0806,32.2102,18290.0
2017-07-06 09:50:00,42.26,42.27,42.2,42.27,21503.0,32.2026,32.2102,32.1568,32.2102,21503.0
2017-07-06 09:55:00,42.26,42.29,42.16,42.17,25261.0,32.2026,32.2254,32.1264,32.134,25261.0
2017-07-06 10:00:00,42.17,42.23,42.14,42.15,18678.0,32.134,32.1797,32.1111,32.1187,18678.0
2017-07-06 10:05:00,42.15,42.15,42.08,42.1,28456.0,32.1187,32.1187,32.0654,32.0806,28456.0
2017-07-06 10:10:00,42.11,42.17,42.11,42.16,21197.0,32.0883,32.134,32.0883,32.1264,21197.0
2017-07-06 10:15:00,42.16,42.17,42.09,42.16,18919.0,32.1264,32.134,32.073,32.1264,18919.0
2017-07-06 10:20:00,42.16,42.17,42.07,42.14,49992.0,32.1264,32.134,32.0578,32.1111,49992.0
2017-07-06 10:25:00,42.13,42.18,42.11,42.12,25078.0,32.1035,32.1416,32.0883,32.0959,25078.0
2017-07-06 10:30:00,42.11,42.17,42.1,42.17,32050.0,32.0883,32.134,32.0806,32.134,32050.0
2017-07-06 10:35:00,42.16,42.2,42.12,42.19,24652.0,32.1264,32.1568,32.0959,32.1492,24652.0
2017-07-06 10:40:00,42.19,42.21,42.18,42.19,22853.0,32.1492,32.1645,32.1416,32.1492,22853.0
2017-07-06 10:45:00,42.19,42.21,42.11,42.11,18024.0,32.1492,32.1645,32.0883,32.0883,18024.0
2017-07-06 10:50:00,42.12,42.14,42.12,42.14,17039.0,32.0959,32.1111,32.0959,32.1111,17039.0
2017-07-06 10:55:00,42.14,42.14,42.12,42.12,16282.0,32.1111,32.1111,32.0959,32.0959,16282.0
2017-07-06 11:00:00,42.12,42.16,42.08,42.12,35466.0,32.0959,32.1264,32.0654,32.0959,35466.0
2017-07-06 11:05:00,42.12,42.12,41.97,41.97,59331.0,32.0959,32.0959,31.9816,31.9816,59331.0
2017-07-06 11:10:00,41.98,42.02,41.95,42.01,29503.0,31.9892,32.0197,31.9663,32.0121,29503.0
2017-07-06 11:15:00,42.02,42.02,41.95,41.97,21147.0,32.0197,32.0197,31.9663,31.9816,21147.0
2017-07-06 11:20:00,41.97,42.01,41.97,41.98,25693.0,31.9816,32.0121,31.9816,31.9892,25693.0
2017-07-06 11:25:00,41.98,41.99,41.92,41.95,30869.0,31.9892,31.9968,31.9435,31.9663,30869.0
2017-07-06 11:30:00,41.96,41.99,41.94,41.97,23575.0,31.974,31.9968,31.9587,31.9816,23575.0
2017-07-06 11:35:00,41.97,41.98,41.94,41.96,18887.0,31.9816,31.9892,31.9587,31.974,18887.0
2017-07-06 11:40:00,41.95,41.96,41.92,41.93,24466.0,31.9663,31.974,31.9435,31.9511,24466.0
2017-07-06 11:45:00,41.93,41.99,41.92,41.98,29207.0,31.9511,31.9968,31.9435,31.9892,29207.0
2017-07-06 11:50:00,41.99,42.02,41.96,42.0,38417.0,31.9968,32.0197,31.974,32.0044,38417.0
2017-07-06 11:55:00,42.0,42.02,41.99,42.02,12917.0,32.0044,32.0197,31.9968,32.0197,12917.0
2017-07-06 12:00:00,42.02,42.06,41.99,42.05,22975.0,32.0197,32.0502,31.9968,32.0425,22975.0
2017-07-06 12:05:00,42.04,42.07,42.03,42.03,5913.0,32.0349,32.0578,32.0273,32.0273,5913.0
2017-07-06 12:10:00,42.03,42.03,41.98,41.99,17845.0,32.0273,32.0273,31.9892,31.9968,17845.0
2017-07-06 12:15:00,41.98,42.01,41.97,41.99,22442.0,31.9892,32.0121,31.9816,31.9968,22442.0
2017-07-06 12:20:00,42.0,42.03,42.0,42.03,13916.0,32.0044,32.0273,32.0044,32.0273,13916.0
2017-07-06 12:25:00,42.02,42.03,41.97,41.98,10696.0,32.0197,32.0273,31.9816,31.9892,10696.0
2017-07-06 12:30:00,41.98,41.98,41.95,41.96,17397.0,31.9892,31.9892,31.9663,31.974,17397.0
2017-07-06 12:35:00,41.96,41.99,41.94,41.96,16712.0,31.974,31.9968,31.9587,31.974,16712.0
2017-07-06 12:40:00,41.96,41.96,41.93,41.94,8290.0,31.974,31.974,31.9511,31.9587,8290.0
2017-07-06 12:45:00,41.93,41.94,41.92,41.93,10457.0,31.9511,31.9587,31.9435,31.9511,10457.0
2017-07-06 12:50:00,41.93,41.95,41.9,41.91,24284.0,31.9511,31.9663,31.9282,31.9359,24284.0
2017-07-06 12:55:00,41.91,41.95,41.9,41.95,22700.0,31.9359,31.9663,31.9282,31.9663,22700.0
2017-07-06 13:00:00,41.96,42.01,41.95,42.01,16804.0,31.974,32.0121,31.9663,32.0121,16804.0
2017-07-06 13:05:00,42.01,42.03,41.99,42.01,22187.0,32.0121,32.0273,31.9968,32.0121,22187.0
2017-07-06 13:10:00,42.0,42.05,42.0,42.05,14700.0,32.0044,32.0425,32.0044,32.0425,14700.0
2017-07-06 13:15:00,42.05,42.1,42.05,42.09,18114.0,32.0425,32.0806,32.0425,32.073,18114.0
2017-07-06 13:20:00,42.08,42.11,42.05,42.05,13287.0,32.0654,32.0883,32.0425,32.0425,13287.0
2017-07-06 13:25:00,42.05,42.06,42.02,42.06,21853.0,32.0425,32.0502,32.0197,32.0502,21853.0
2017-07-06 13:30:00,42.07,42.11,42.04,42.04,28108.0,32.0578,32.0883,32.0349,32.0349,28108.0
2017-07-06 13:35:00,42.04,42.04,42.0,42.01,23781.0,32.0349,32.0349,32.0044,32.0121,23781.0
2017-07-06 13:40:00,42.01,42.02,41.98,41.99,15405.0,32.0121,32.0197,31.9892,31.9968,15405.0
2017-07-06 13:45:00,41.98,42.0,41.98,41.98,13891.0,31.9892,32.0044,31.9892,31.9892,13891.0
2017-07-06 13:50:00,41.99,42.01,41.95,41.95,17617.0,31.9968,32.0121,31.9663,31.9663,17617.0
2017-07-06 13:55:00,41.95,41.96,41.94,41.96,19317.0,31.9663,31.974,31.9587,31.974,19317.0
2017-07-06 14:00:00,41.96,42.01,41.95,42.0,33734.0,31.974,32.0121,31.9663,32.0044,33734.0
2017-07-06 14:05:00,42.0,42.0,41.96,41.99,21750.0,32.0044,32.0044,31.974,31.9968,21750.0
2017-07-06 14:10:00,41.99,42.01,41.97,42.0,13577.0,31.9968,32.0121,31.9816,32.0044,13577.0
2017-07-06 14:15:00,41.99,42.02,41.97,42.01,23114.0,31.9968,32.0197,31.9816,32.0121,23114.0
2017-07-06 14:20:00,42.0,42.04,41.99,42.0,32153.0,32.0044,32.0349,31.9968,32.0044,32153.0
2017-07-06 14:25:00,41.99,42.0,41.97,41.98,13134.0,31.9968,32.0044,31.9816,31.9892,13134.0
2017-07-06 14:30:00,41.98,42.0,41.97,41.99,20733.0,31.9892,32.0044,31.9816,31.9968,20733.0
2017-07-06 14:35:00,41.99,41.99,41.96,41.98,14460.0,31.9968,31.9968,31.974,31.9892,14460.0
2017-07-06 14:40:00,41.98,42.04,41.97,42.02,23182.0,31.9892,32.0349,31.9816,32.0197,23182.0
2017-07-06 14:45:00,42.02,42.03,41.98,41.99,25765.0,32.0197,32.0273,31.9892,31.9968,25765.0
2017-07-06 14:50:00,42.0,42.0,41.96,41.97,24369.0,32.0044,32.0044,31.974,31.9816,24369.0
2017-07-06 14:55:00,41.97,41.99,41.96,41.96,36856.0,31.9816,31.9968,31.974,31.974,36856.0
2017-07-06 15:00:00,41.97,42.01,41.97,41.97,19797.0,31.9816,32.0121,31.9816,31.9816,19797.0
2017-07-06 15:05:00,41.98,41.98,41.95,41.96,28406.0,31.9892,31.9892,31.9663,31.974,28406.0
2017-07-06 15:10:00,41.97,41.99,41.96,41.98,24349.0,31.9816,31.9968,31.974,31.9892,24349.0
2017-07-06 15:15:00,41.97,42.01,41.97,42.01,47836.0,31.9816,32.0121,31.9816,32.0121,47836.0
2017-07-06 15:20:00,42.0,42.02,41.99,41.99,27895.0,32.0044,32.0197,31.9968,31.9968,27895.0
2017-07-06 15:25:00,41.99,42.0,41.96,41.97,40099.0,31.9968,32.0044,31.974,31.9816,40099.0
2017-07-06 15:30:00,41.98,41.99,41.97,41.97,24873.0,31.9892,31.9968,31.9816,31.9816,24873.0
2017-07-06 15:35:00,41.98,42.02,41.97,42.01,126830.0,31.9892,32.0197,31.9816,32.0121,126830.0
2017-07-06 15:40:00,42.01,42.01,41.96,41.97,72386.0,32.0121,32.0121,31.974,31.9816,72386.0
2017-07-06 15:45:00,41.97,42.05,41.96,42.01,74573.0,31.9816,32.0425,31.974,32.0121,74573.0
2017-07-06 15:50:00,42.01,42.07,42.01,42.03,73919.0,32.0121,32.0578,32.0121,32.0273,73919.0
2017-07-06 15:55:00,42.03,42.05,42.0,42.01,152642.0,32.0273,32.0425,32.0044,32.0121,152642.0
2017-07-07 09:30:00,42.04,42.1,42.01,42.09,34731.0,32.0349,32.0806,32.0121,32.073,34731.0
2017-07-07 09:35:00,42.08,42.14,42.05,42.12,31118.0,32.0654,32.1111,32.0425,32.0959,31118.0
2017-07-07 09:40:00,42.12,42.22,42.11,42.21,38595.0,32.0959,32.1721,32.0883,32.1645,38595.0
2017-07-07 09:45:00,42.2,42.24,42.15,42.24,37508.0,32.1568,32.1873,32.1187,32.1873,37508.0
2017-07-07 09:50:00,42.24,42.26,42.22,42.22,29652.0,32.1873,32.2026,32.1721,32.1721,29652.0
2017-07-07 09:55:00,42.21,42.24,42.19,42.24,13853.0,32.1645,32.1873,32.1492,32.1873,13853.0
2017-07-07 10:00:00,42.24,42.24,42.17,42.17,22303.0,32.1873,32.1873,32.134,32.134,22303.0
2017-07-07 10:05:00,42.16,42.18,42.15,42.17,12398.0,32.1264,32.1416,32.1187,32.134,12398.0
2017-07-07 10:10:00,42.18,42.2,42.15,42.18,22232.0,32.1416,32.1568,32.1187,32.1416,22232.0
2017-07-07 10:15:00,42.18,42.22,42.18,42.21,33057.0,32.1416,32.1721,32.1416,32.1645,33057.0
2017-07-07 10:20:00,42.22,42.22,42.15,42.19,62970.0,32.1721,32.1721,32.1187,32.1492,62970.0
2017-07-07 10:25:00,42.19,42.23,42.18,42.2,37964.0,32.1492,32.1797,32.1416,32.1568,37964.0
2017-07-07 10:30:00,42.21,42.27,42.2,42.25,24414.0,32.1645,32.2102,32.1568,32.1949,24414.0
2017-07-07 10:35:00,42.25,42.26,42.22,42.24,15339.0,32.1949,32.2026,32.1721,32.1873,15339.0
2017-07-07 10:40:00,42.24,42.26,42.23,42.25,15603.0,32.1873,32.2026,32.1797,32.1949,15603.0
2017-07-07 10:45:00,42.25,42.25,42.21,42.25,12568.0,32.1949,32.1949,32.1645,32.1949,12568.0
2017-07-07 10:50:00,42.25,42.25,42.2,42.22,14258.0,32.1949,32.1949,32.1568,32.1721,14258.0
2017-07-07 10:55:00,42.22,42.24,42.19,42.19,8723.0,32.1721,32.1873,32.1492,32.1492,8723.0
2017-07-07 11:00:00,42.19,42.2,42.15,42.18,16078.0,32.1492,32.1568,32.1187,32.1416,16078.0
2017-07-07 11:05:00,42.19,42.23,42.18,42.22,11938.0,32.1492,32.1797,32.1416,32.1721,11938.0
2017-07-07 11:10:00,42.21,42.25,42.2,42.23,10828.0,32.1645,32.1949,32.1568,32.1797,10828.0
2017-07-07 11:15:00,42.23,42.26,42.22,42.23,11850.0,32.1797,32.2026,32.1721,32.1797,11850.0
2017-07-07 11:20:00,42.22,42.27,42.22,42.24,25129.0,32.1721,32.2102,32.1721,32.1873,25129.0
2017-07-07 11:25:00,42.23,42.28,42.23,42.23,13666.0,32.1797,32.2178,32.1797,32.1797,13666.0
2017-07-07 11:30:00,42.24,42.26,42.24,42.26,8496.0,32.1873,32.2026,32.1873,32.2026,8496.0
2017-07-07 11:35:00,42.26,42.26,42.19,42.2,29509.0,32.2026,32.2026,32.1492,32.1568,29509.0
2017-07-07 11:40:00,42.2,42.22,42.19,42.21,9297.0,32.1568,32.1721,32.1492,32.1645,9297.0
2017-07-07 11:45:00,42.2,42.22,42.18,42.21,7827.0,32.1568,32.1721,32.1416,32.1645,7827.0
2017-07-07 11:50:00,42.21,42.24,42.2,42.24,6844.0,32.1645,32.1873,32.1568,32.1873,6844.0
2017-07-07 11:55:00,42.24,42.26,42.21,42.21,8326.0,32.1873,32.2026,32.1645,32.1645,8326.0
2017-07-07 12:00:00,42.22,42.25,42.21,42.22,18245.0,32.1721,32.1949,32.1645,32.1721,18245.0
2017-07-07 12:05:00,42.21,42.23,42.2,42.23,5778.0,32.1645,32.1797,32.1568,32.1797,5778.0
2017-07-07 12:10:00,42.23,42.23,42.2,42.22,6600.0,32.1797,32.1797,32.1568,32.1721,6600.0
2017-07-07 12:15:00,42.23,42.27,42.22,42.26,8357.0,32.1797,32.2102,32.1721,32.2026,8357.0
2017-07-07 12:20:00,42.26,42.29,42.26,42.29,10591.0,32.2026,32.2254,32.2026,32.2254,10591.0
2017-07-07 12:25:00,42.29,42.3,42.18,42.29,61826.0,32.2254,32.233,32.1416,32.2254,61826.0
2017-07-07 12:30:00,42.28,42.29,42.26,42.26,5946.0,32.2178,32.2254,32.2026,32.2026,5946.0
2017-07-07 12:35:00,42.25,42.26,42.22,42.26,6738.0,32.1949,32.2026,32.1721,32.2026,6738.0
2017-07-07 12:40:00,42.26,42.29,42.26,42.29,7788.0,32.2026,32.2254,32.2026,32.2254,7788.0
2017-07-07 12:45:00,42.29,42.3,42.27,42.29,11457.0,32.2254,32.233,32.2102,32.2254,11457.0
2017-07-07 12:50:00,42.29,42.31,42.28,42.3,7054.0,32.2254,32.2407,32.2178,32.233,7054.0
2017-07-07 12:55:00,42.3,42.31,42.29,42.3,3316.0,32.233,32.2407,32.2254,32.233,3316.0
2017-07-07 13:00:00,42.3,42.33,42.28,42.28,10619.0,32.233,32.2559,32.2178,32.2178,10619.0
2017-07-07 13:05:00,42.27,42.27,42.22,42.23,7725.0,32.2102,32.2102,32.1721,32.1797,7725.0
2017-07-07 13:10:00,42.23,42.23,42.2,42.23,13612.0,32.1797,32.1797,32.1568,32.1797,13612.0
2017-07-07 13:15:00,42.23,42.24,42.22,42.22,7276.0,32.1797,32.1873,32.1721,32.1721,7276.0
2017-07-07 13:20:00,42.22,42.22,42.17,42.19,12648.0,32.1721,32.1721,32.134,32.1492,12648.0
2017-07-07 13:25:00,42.19,42.19,42.15,42.17,9312.0,32.1492,32.1492,32.1187,32.134,9312.0
2017-07-07 13:30:00,42.17,42.18,42.15,42.16,12629.0,32.134,32.1416,32.1187,32.1264,12629.0
2017-07-07 13:35:00,42.17,42.17,42.14,42.14,5878.0,32.134,32.134,32.1111,32.1111,5878.0
2017-07-07 13:40:00,42.14,42.14,42.08,42.09,12375.0,32.1111,32.1111,32.0654,32.073,12375.0
2017-07-07 13:45:00,42.08,42.09,42.04,42.04,9375.0,32.0654,32.073,32.0349,32.0349,9375.0
2017-07-07 13:50:00,42.04,42.06,42.02,42.03,14607.0,32.0349,32.0502,32.0197,32.0273,14607.0
2017-07-07 13:55:00,42.02,42.03,42.0,42.02,14671.0,32.0197,32.0273,32.0044,32.0197,14671.0
2017-07-07 14:00:00,42.02,42.08,42.02,42.07,9076.0,32.0197,32.0654,32.0197,32.0578,9076.0
2017-07-07 14:05:00,42.07,42.09,42.06,42.07,13087.0,32.0578,32.073,32.0502,32.0578,13087.0
2017-07-07 14:10:00,42.08,42.08,42.04,42.07,8781.0,32.0654,32.0654,32.0349,32.0578,8781.0
2017-07-07 14:15:00,42.07,42.11,42.06,42.07,19713.0,32.0578,32.0883,32.0502,32.0578,19713.0
2017-07-07 14:20:00,42.08,42.11,42.08,42.1,10368.0,32.0654,32.0883,32.0654,32.0806,10368.0
2017-07-07 14:25:00,42.11,42.13,42.1,42.11,8450.0,32.0883,32.1035,32.0806,32.0883,8450.0
2017-07-07 14:30:00,42.12,42.14,42.11,42.13,7454.0,32.0959,32.1111,32.0883,32.1035,7454.0
2017-07-07 14:35:00,42.13,42.14,42.12,42.13,6707.0,32.1035,32.1111,32.0959,32.1035,6707.0
2017-07-07 14:40:00,42.13,42.15,42.12,42.13,8738.0,32.1035,32.1187,32.0959,32.1035,8738.0
2017-07-07 14:45:00,42.14,42.14,42.11,42.12,12149.0,32.1111,32.1111,32.0883,32.0959,12149.0
2017-07-07 14:50:00,42.12,42.12,42.1,42.12,15283.0,32.0959,32.0959,32.0806,32.0959,15283.0
2017-07-07 14:55:00,42.11,42.12,42.09,42.09,10111.0,32.0883,32.0959,32.073,32.073,10111.0
2017-07-07 15:00:00,42.09,42.15,42.09,42.14,9638.0,32.073,32.1187,32.073,32.1111,9638.0
2017-07-07 15:05:00,42.15,42.17,42.14,42.15,12692.0,32.1187,32.134,32.1111,32.1187,12692.0
2017-07-07 15:10:00,42.14,42.16,42.12,42.16,15877.0,32.1111,32.1264,32.0959,32.1264,15877.0
2017-07-07 15:15:00,42.16,42.16,42.13,42.14,16354.0,32.1264,32.1264,32.1035,32.1111,16354.0
2017-07-07 15:20:00,42.14,42.18,42.13,42.18,10132.0,32.1111,32.1416,32.1035,32.1416,10132.0
2017-07-07 15:25:00,42.18,42.18,42.13,42.16,18079.0,32.1416,32.1416,32.1035,32.1264,18079.0
2017-07-07 15:30:00,42.16,42.19,42.16,42.19,16351.0,32.1264,32.1492,32.1264,32.1492,16351.0
2017-07-07 15:35:00,42.19,42.19,42.16,42.16,33390.0,32.1492,32.1492,32.1264,32.1264,33390.0
2017-07-07 15:40:00,42.17,42.18,42.13,42.15,31493.0,32.134,32.1416,32.1035,32.1187,31493.0
2017-07-07 15:45:00,42.15,42.16,42.09,42.1,41587.0,32.1187,32.1264,32.073,32.0806,41587.0
2017-07-07 15:50:00,42.09,42.13,42.09,42.13,36245.0,32.073,32.1035,32.073,32.1035,36245.0
2017-07-07 15:55:00,42.12,42.13,42.09,42.1,110776.0,32.0959,32.1035,32.073,32.0806,110776.0
2017-07-10 09:30:00,42.09,42.14,41.96,41.98,39287.0,32.073,32.1111,31.974,31.9892,39287.0
2017-07-10 09:35:00,41.98,42.03,41.93,42.03,29458.0,31.9892,32.0273,31.9511,32.0273,29458.0
2017-07-10 09:40:00,42.03,42.05,41.96,42.01,23062.0,32.0273,32.0425,31.974,32.0121,23062.0
2017-07-10 09:45:00,42.01,42.11,42.01,42.07,24699.0,32.0121,32.0883,32.0121,32.0578,24699.0
2017-07-10 09:50:00,42.07,42.11,42.05,42.09,22316.0,32.0578,32.0883,32.0425,32.073,22316.0
2017-07-10 09:55:00,42.09,42.11,42.04,42.06,18583.0,32.073,32.0883,32.0349,32.0502,18583.0
2017-07-10 10:00:00,42.05,42.08,42.04,42.05,10544.0,32.0425,32.0654,32.0349,32.0425,10544.0
2017-07-10 10:05:00,42.05,42.06,42.03,42.03,14536.0,32.0425,32.0502,32.0273,32.0273,14536.0
2017-07-10 10:10:00,42.04,42.04,42.0,42.02,11078.0,32.0349,32.0349,32.0044,32.0197,11078.0
2017-07-10 10:15:00,42.03,42.09,42.02,42.09,17241.0,32.0273,32.073,32.0197,32.073,17241.0
2017-07-10 10:20:00,42.08,42.15,42.08,42.11,18665.0,32.0654,32.1187,32.0654,32.0883,18665.0
2017-07-10 10:25:00,42.11,42.13,42.08,42.12,14010.0,32.0883,32.1035,32.0654,32.0959,14010.0
2017-07-10 10:30:00,42.13,42.13,42.07,42.09,11211.0,32.1035,32.1035,32.0578,32.073,11211.0
2017-07-10 10:35:00,42.09,42.14,42.08,42.09,19495.0,32.073,32.1111,32.0654,32.073,19495.0
2017-07-10 10:40:00,42.09,42.12,42.08,42.11,8339.0,32.073,32.0959,32.0654,32.0883,8339.0
2017-07-10 10:45:00,42.11,42.14,42.1,42.1,11987.0,32.0883,32.1111,32.0806,32.0806,11987.0
2017-07-10 10:50:00,42.09,42.14,42.08,42.14,6970.0,32.073,32.1111,32.0654,32.1111,6970.0
2017-07-10 10:55:00,42.13,42.2,42.12,42.17,14353.0,32.1035,32.1568,32.0959,32.134,14353.0
2017-07-10 11:00:00,42.17,42.19,42.15,42.17,15271.0,32.134,32.1492,32.1187,32.134,15271.0
2017-07-10 11:05:00,42.16,42.19,42.15,42.16,10669.0,32.1264,32.1492,32.1187,32.1264,10669.0
2017-07-10 11:10:00,42.15,42.16,42.09,42.11,16391.0,32.1187,32.1264,32.073,32.0883,16391.0
2017-07-10 11:15:00,42.11,42.13,42.1,42.12,15948.0,32.0883,32.1035,32.0806,32.0959,15948.0
2017-07-10 11:20:00,42.12,42.14,42.1,42.12,8935.0,32.0959,32.1111,32.0806,32.0959,8935.0
2017-07-10 11:25:00,42.11,42.14,42.1,42.12,9676.0,32.0883,32.1111,32.0806,32.0959,9676.0
2017-07-10 11:30:00,42.11,42.13,42.09,42.11,17582.0,32.0883,32.1035,32.073,32.0883,17582.0
2017-07-10 11:35:00,42.11,42.12,42.09,42.11,15333.0,32.0883,32.0959,32.073,32.0883,15333.0
2017-07-10 11:40:00,42.11,42.12,42.09,42.11,9242.0,32.0883,32.0959,32.073,32.0883,9242.0
2017-07-10 11:45:00,42.11,42.11,42.08,42.1,9727.0,32.0883,32.0883,32.0654,32.0806,9727.0
2017-07-10 11:50:00,42.09,42.11,42.08,42.1,7668.0,32.073,32.0883,32.0654,32.0806,7668.0
2017-07-10 11:55:00,42.11,42.12,42.07,42.07,8752.0,32.0883,32.0959,32.0578,32.0578,8752.0
2017-07-10 12:00:00,42.08,42.11,42.08,42.11,6900.0,32.0654,32.0883,32.0654,32.0883,6900.0
2017-07-10 12:05:00,42.11,42.11,42.06,42.06,9355.0,32.0883,32.0883,32.0502,32.0502,9355.0
2017-07-10 12:10:00,42.06,42.08,42.03,42.04,12383.0,32.0502,32.0654,32.0273,32.0349,12383.0
2017-07-10 12:15:00,42.03,42.04,42.03,42.03,4512.0,32.0273,32.0349,32.0273,32.0273,4512.0
2017-07-10 12:20:00,42.03,42.05,42.02,42.04,9168.0,32.0273,32.0425,32.0197,32.0349,9168.0
2017-07-10 12:25:00,42.04,42.08,42.03,42.05,28604.0,32.0349,32.0654,32.0273,32.0425,28604.0
2017-07-10 12:30:00,42.05,42.07,42.05,42.05,10343.0,32.0425,32.0578,32.0425,32.0425,10343.0
2017-07-10 12:35:00,42.04,42.06,42.03,42.05,10891.0,32.0349,32.0502,32.0273,32.0425,10891.0
2017-07-10 12:40:00,42.06,42.08,42.06,42.06,5247.0,32.0502,32.0654,32.0502,32.0502,5247.0
2017-07-10 12:45:00,42.06,42.07,42.04,42.06,14747.0,32.0502,32.0578,32.0349,32.0502,14747.0
2017-07-10 12:50:00,42.05,42.08,42.05,42.06,13275.0,32.0425,32.0654,32.0425,32.0502,13275.0
2017-07-10 12:55:00,42.06,42.07,42.04,42.05,11226.0,32.0502,32.0578,32.0349,32.0425,11226.0
2017-07-10 13:00:00,42.04,42.06,42.04,42.04,8607.0,32.0349,32.0502,32.0349,32.0349,8607.0
2017-07-10 13:05:00,42.05,42.06,42.04,42.05,8036.0,32.0425,32.0502,32.0349,32.0425,8036.0
2017-07-10 13:10:00,42.06,42.09,42.05,42.07,13649.0,32.0502,32.073,32.0425,32.0578,13649.0
2017-07-10 13:15:00,42.07,42.11,42.07,42.11,13855.0,32.0578,32.0883,32.0578,32.0883,13855.0
2017-07-10 13:20:00,42.12,42.13,42.1,42.12,14203.0,32.0959,32.1035,32.0806,32.0959,14203.0
2017-07-10 13:25:00,42.12,42.15,42.11,42.14,8180.0,32.0959,32.1187,32.0883,32.1111,8180.0
2017-07-10 13:30:00,42.14,42.15,42.13,42.14,13073.0,32.1111,32.1187,32.1035,32.1111,13073.0
2017-07-10 13:35:00,42.14,42.14,42.08,42.09,9942.0,32.1111,32.1111,32.0654,32.073,9942.0
2017-07-10 13:40:00,42.08,42.08,42.04,42.04,9814.0,32.0654,32.0654,32.0349,32.0349,9814.0
2017-07-10 13:45:00,42.04,42.06,42.01,42.02,24507.0,32.0349,32.0502,32.0121,32.0197,24507.0
2017-07-10 13:50:00,42.03,42.04,42.0,42.01,13705.0,32.0273,32.0349,32.0044,32.0121,13705.0
2017-07-10 13:55:00,42.01,42.04,42.0,42.01,16497.0,32.0121,32.0349,32.0044,32.0121,16497.0
2017-07-10 14:00:00,42.01,42.01,41.97,41.97,11936.0,32.0121,32.0121,31.9816,31.9816,11936.0
2017-07-10 14:05:00,41.97,41.98,41.97,41.97,7080.0,31.9816,31.9892,31.9816,31.9816,7080.0
2017-07-10 14:10:00,41.97,42.02,41.95,42.0,24616.0,31.9816,32.0197,31.9663,32.0044,24616.0
2017-07-10 14:15:00,42.0,42.01,41.99,42.01,10347.0,32.0044,32.0121,31.9968,32.0121,10347.0
2017-07-10 14:20:00,42.0,42.0,41.97,41.97,80608.0,32.0044,32.0044,31.9816,31.9816,80608.0
2017-07-10 14:25:00,41.97,42.02,41.96,41.99,16710.0,31.9816,32.0197,31.974,31.9968,16710.0
2017-07-10 14:30:00,41.98,41.99,41.94,41.96,13159.0,31.9892,31.9968,31.9587,31.974,13159.0
2017-07-10 14:35:00,41.95,41.97,41.93,41.93,16476.0,31.9663,31.9816,31.9511,31.9511,16476.0
2017-07-10 14:40:00,41.94,41.98,41.94,41.98,8021.0,31.9587,31.9892,31.9587,31.9892,8021.0
2017-07-10 14:45:00,41.98,41.99,41.96,41.96,15618.0,31.9892,31.9968,31.974,31.974,15618.0
2017-07-10 14:50:00,41.95,42.0,41.94,42.0,101570.0,31.9663,32.0044,31.9587,32.0044,101570.0
2017-07-10 14:55:00,42.0,42.0,41.98,41.99,17112.0,32.0044,32.0044,31.9892,31.9968,17112.0
2017-07-10 15:00:00,41.99,42.0,41.98,41.99,37025.0,31.9968,32.0044,31.9892,31.9968,37025.0
2017-07-10 15:05:00,41.99,42.0,41.98,41.99,41049.0,31.9968,32.0044,31.9892,31.9968,41049.0
2017-07-10 15:10:00,41.98,42.02,41.98,42.02,31361.0,31.9892,32.0197,31.9892,32.0197,31361.0
2017-07-10 15:15:00,42.01,42.02,41.97,41.99,40302.0,32.0121,32.0197,31.9816,31.9968,40302.0
2017-07-10 15:20:00,42.0,42.04,41.96,41.98,290837.0,32.0044,32.0349,31.974,31.9892,290837.0
2017-07-10 15:25:00,41.99,42.0,41.97,42.0,33697.0,31.9968,32.0044,31.9816,32.0044,33697.0
2017-07-10 15:30:00,42.0,42.04,41.99,42.02,47341.0,32.0044,32.0349,31.9968,32.0197,47341.0
2017-07-10 15:35:00,42.02,42.03,42.01,42.02,72409.0,32.0197,32.0273,32.0121,32.0197,72409.0
2017-07-10 15:40:00,42.02,42.04,42.01,42.04,169711.0,32.0197,32.0349,32.0121,32.0349,169711.0
2017-07-10 15:45:00,42.04,42.06,42.02,42.05,105959.0,32.0349,32.0502,32.0197,32.0425,105959.0
2017-07-10 15:50:00,42.06,42.06,42.02,42.04,85764.0,32.0502,32.0502,32.0197,32.0349,85764.0
2017-07-10 15:55:00,42.04,42.04,41.97,41.98,200774.0,32.0349,32.0349,31.9816,31.9892,200774.0
2017-07-11 09:30:00,42.02,42.08,42.02,42.05,21930.0,32.0197,32.0654,32.0197,32.0425,21930.0
2017-07-11 09:35:00,42.01,42.09,41.95,42.08,9725.0,32.0121,32.073,31.9663,32.0654,9725.0
2017-07-11 09:40:00,42.07,42.07,41.99,42.06,13043.0,32.0578,32.0578,31.9968,32.0502,13043.0
2017-07-11 09:45:00,42.06,42.06,41.96,41.97,29568.0,32.0502,32.0502,31.974,31.9816,29568.0
2017-07-11 09:50:00,41.97,41.99,41.92,41.93,16963.0,31.9816,31.9968,31.9435,31.9511,16963.0
2017-07-11 09:55:00,41.93,41.97,41.91,41.91,8841.0,31.9511,31.9816,31.9359,31.9359,8841.0
2017-07-11 10:00:00,41.91,41.94,41.9,41.92,8733.0,31.9359,31.9587,31.9282,31.9435,8733.0
2017-07-11 10:05:00,41.92,41.94,41.9,41.91,13319.0,31.9435,31.9587,31.9282,31.9359,13319.0
2017-07-11 10:10:00,41.91,41.92,41.88,41.91,12712.0,31.9359,31.9435,31.913,31.9359,12712.0
2017-07-11 10:15:00,41.92,41.92,41.87,41.88,10813.0,31.9435,31.9435,31.9054,31.913,10813.0
2017-07-11 10:20:00,41.88,41.9,41.87,41.88,11658.0,31.913,31.9282,31.9054,31.913,11658.0
2017-07-11 10:25:00,41.88,41.91,41.85,41.9,18768.0,31.913,31.9359,31.8901,31.9282,18768.0
2017-07-11 10:30:00,41.91,41.92,41.86,41.9,11132.0,31.9359,31.9435,31.8978,31.9282,11132.0
2017-07-11 10:35:00,41.89,41.91,41.87,41.9,16872.0,31.9206,31.9359,31.9054,31.9282,16872.0
2017-07-11 10:40:00,41.89,41.9,41.86,41.87,9278.0,31.9206,31.9282,31.8978,31.9054,9278.0
2017-07-11 10:45:00,41.87,41.87,41.81,41.82,12162.0,31.9054,31.9054,31.8597,31.8673,12162.0
2017-07-11 10:50:00,41.82,41.83,41.8,41.8,9800.0,31.8673,31.8749,31.852,31.852,9800.0
2017-07-11 10:55:00,41.81,41.83,41.81,41.82,6238.0,31.8597,31.8749,31.8597,31.8673,6238.0
2017-07-11 11:00:00,41.82,41.85,41.81,41.83,13232.0,31.8673,31.8901,31.8597,31.8749,13232.0
2017-07-11 11:05:00,41.82,41.82,41.77,41.77,11585.0,31.8673,31.8673,31.8292,31.8292,11585.0
2017-07-11 11:10:00,41.77,41.78,41.73,41.73,17992.0,31.8292,31.8368,31.7987,31.7987,17992.0
2017-07-11 11:15:00,41.73,41.75,41.71,41.73,15764.0,31.7987,31.8139,31.7835,31.7987,15764.0
2017-07-11 11:20:00,41.72,41.76,41.71,41.73,16864.0,31.7911,31.8216,31.7835,31.7987,16864.0
2017-07-11 11:25:00,41.73,41.73,41.67,41.67,22790.0,31.7987,31.7987,31.753,31.753,22790.0
2017-07-11 11:30:00,41.68,41.74,41.67,41.73,20214.0,31.7606,31.8063,31.753,31.7987,20214.0
2017-07-11 11:35:00,41.73,41.75,41.71,41.75,13060.0,31.7987,31.8139,31.7835,31.8139,13060.0
2017-07-11 11:40:00,41.74,41.75,41.7,41.73,12021.0,31.8063,31.8139,31.7758,31.7987,12021.0
2017-07-11 11:45:00,41.74,41.78,41.74,41.75,10484.0,31.8063,31.8368,31.8063,31.8139,10484.0
2017-07-11 11:50:00,41.75,41.8,41.74,41.79,9934.0,31.8139,31.852,31.8063,31.8444,9934.0
2017-07-11 11:55:00,41.79,41.79,41.77,41.77,6314.0,31.8444,31.8444,31.8292,31.8292,6314.0
2017-07-11 12:00:00,41.76,41.81,41.76,41.81,9460.0,31.8216,31.8597,31.8216,31.8597,9460.0
2017-07-11 12:05:00,41.81,41.82,41.8,41.81,6128.0,31.8597,31.8673,31.852,31.8597,6128.0
2017-07-11 12:10:00,41.8,41.84,41.8,41.84,4640.0,31.852,31.8825,31.852,31.8825,4640.0
2017-07-11 12:15:00,41.84,41.85,41.82,41.83,8488.0,31.8825,31.8901,31.8673,31.8749,8488.0
2017-07-11 12:20:00,41.82,41.82,41.77,41.79,14844.0,31.8673,31.8673,31.8292,31.8444,14844.0
2017-07-11 12:25:00,41.79,41.79,41.75,41.79,33336.0,31.8444,31.8444,31.8139,31.8444,33336.0
2017-07-11 12:30:00,41.78,41.83,41.78,41.82,13180.0,31.8368,31.8749,31.8368,31.8673,13180.0
2017-07-11 12:35:00,41.82,41.82,41.8,41.8,5530.0,31.8673,31.8673,31.852,31.852,5530.0
2017-07-11 12:40:00,41.8,41.82,41.78,41.81,10930.0,31.852,31.8673,31.8368,31.8597,10930.0
2017-07-11 12:45:00,41.82,41.82,41.79,41.8,5100.0,31.8673,31.8673,31.8444,31.852,5100.0
2017-07-11 12:50:00,41.81,41.86,41.81,41.84,17757.0,31.8597,31.8978,31.8597,31.8825,17757.0
2017-07-11 12:55:00,41.84,41.85,41.83,41.83,5715.0,31.8825,31.8901,31.8749,31.8749,5715.0
2017-07-11 13:00:00,41.82,41.85,41.82,41.84,7157.0,31.8673,31.8901,31.8673,31.8825,7157.0
2017-07-11 13:05:00,41.83,41.84,41.81,41.82,8867.0,31.8749,31.8825,31.8597,31.8673,8867.0
2017-07-11 13:10:00,41.82,41.84,41.82,41.83,8211.0,31.8673,31.8825,31.8673,31.8749,8211.0
2017-07-11 13:15:00,41.83,41.86,41.83,41.86,11361.0,31.8749,31.8978,31.8749,31.8978,11361.0
2017-07-11 13:20:00,41.86,41.87,41.85,41.87,7924.0,31.8978,31.9054,31.8901,31.9054,7924.0
2017-07-11 13:25:00,41.86,41.89,41.85,41.88,10915.0,31.8978,31.9206,31.8901,31.913,10915.0
2017-07-11 13:30:00,41.87,41.89,41.86,41.89,12903.0,31.9054,31.9206,31.8978,31.9206,12903.0
2017-07-11 13:35:00,41.88,41.9,41.86,41.9,16394.0,31.913,31.9282,31.8978,31.9282,16394.0
2017-07-11 13:40:00,41.9,41.95,41.89,41.94,19373.0,31.9282,31.9663,31.9206,31.9587,19373.0
2017-07-11 13:45:00,41.95,41.99,41.95,41.99,12705.0,31.9663,31.9968,31.9663,31.9968,12705.0
2017-07-11 13:50:00,41.98,41.98,41.93,41.95,7600.0,31.9892,31.9892,31.9511,31.9663,7600.0
2017-07-11 13:55:00,41.96,41.98,41.93,41.97,13389.0,31.974,31.9892,31.9511,31.9816,13389.0
2017-07-11 14:00:00,41.97,42.01,41.96,41.98,14442.0,31.9816,32.0121,31.974,31.9892,14442.0
2017-07-11 14:05:00,41.98,41.98,41.93,41.95,15019.0,31.9892,31.9892,31.9511,31.9663,15019.0
2017-07-11 14:10:00,41.94,41.96,41.93,41.95,9626.0,31.9587,31.974,31.9511,31.9663,9626.0
2017-07-11 14:15:00,41.94,41.96,41.93,41.93,6285.0,31.9587,31.974,31.9511,31.9511,6285.0
2017-07-11 14:20:00,41.93,41.94,41.91,41.93,8422.0,31.9511,31.9587,31.9359,31.9511,8422.0
2017-07-11 14:25:00,41.93,41.94,41.91,41.93,49751.0,31.9511,31.9587,31.9359,31.9511,49751.0
2017-07-11 14:30:00,41.93,41.97,41.92,41.94,9457.0,31.9511,31.9816,31.9435,31.9587,9457.0
2017-07-11 14:35:00,41.92,41.95,41.89,41.92,48991.0,31.9435,31.9663,31.9206,31.9435,48991.0
2017-07-11 14:40:00,41.92,41.94,41.92,41.94,5720.0,31.9435,31.9587,31.9435,31.9587,5720.0
2017-07-11 14:45:00,41.94,41.94,41.89,41.89,6415.0,31.9587,31.9587,31.9206,31.9206,6415.0
2017-07-11 14:50:00,41.9,41.9,41.85,41.86,22028.0,31.9282,31.9282,31.8901,31.8978,22028.0
2017-07-11 14:55:00,41.85,41.87,41.84,41.86,13416.0,31.8901,31.9054,31.8825,31.8978,13416.0
2017-07-11 15:00:00,41.86,41.87,41.82,41.82,30295.0,31.8978,31.9054,31.8673,31.8673,30295.0
2017-07-11 15:05:00,41.83,41.85,41.83,41.84,24011.0,31.8749,31.8901,31.8749,31.8825,24011.0
2017-07-11 15:10:00,41.84,41.88,41.84,41.87,16551.0,31.8825,31.913,31.8825,31.9054,16551.0
2017-07-11 15:15:00,41.88,41.89,41.87,41.87,9777.0,31.913,31.9206,31.9054,31.9054,9777.0
2017-07-11 15:20:00,41.87,41.88,41.82,41.82,13815.0,31.9054,31.913,31.8673,31.8673,13815.0
2017-07-11 15:25:00,41.82,41.84,41.81,41.84,13042.0,31.8673,31.8825,31.8597,31.8825,13042.0
2017-07-11 15:30:00,41.84,41.87,41.83,41.85,26297.0,31.8825,31.9054,31.8749,31.8901,26297.0
2017-07-11 15:35:00,41.86,41.86,41.81,41.83,23347.0,31.8978,31.8978,31.8597,31.8749,23347.0
2017-07-11 15:40:00,41.83,41.83,41.81,41.83,23453.0,31.8749,31.8749,31.8597,31.8749,23453.0
2017-07-11 15:45:00,41.84,41.84,41.76,41.8,44915.0,31.8825,31.8825,31.8216,31.852,44915.0
2017-07-11 15:50:00,41.79,41.83,41.79,41.82,28230.0,31.8444,31.8749,31.8444,31.8673,28230.0
2017-07-11 15:55:00,41.82,41.86,41.82,41.83,114539.0,31.8673,31.8978,31.8673,31.8749,114539.0
2017-07-12 09:30:00,42.22,42.32,42.19,42.25,42983.0,32.1721,32.2483,32.1492,32.1949,42983.0
2017-07-12 09:35:00,42.23,42.25,42.16,42.24,18827.0,32.1797,32.1949,32.1264,32.1873,18827.0
2017-07-12 09:40:00,42.23,42.35,42.22,42.34,46441.0,32.1797,32.2711,32.1721,32.2635,46441.0
2017-07-12 09:45:00,42.32,42.4,42.29,42.39,28506.0,32.2483,32.3092,32.2254,32.3016,28506.0
2017-07-12 09:50:00,42.39,42.4,42.33,42.33,29069.0,32.3016,32.3092,32.2559,32.2559,29069.0
2017-07-12 09:55:00,42.34,42.34,42.26,42.33,25811.0,32.2635,32.2635,32.2026,32.2559,25811.0
2017-07-12 10:00:00,42.33,42.35,42.28,42.33,37380.0,32.2559,32.2711,32.2178,32.2559,37380.0
2017-07-12 10:05:00,42.34,42.44,42.33,42.41,44197.0,32.2635,32.3397,32.2559,32.3169,44197.0
2017-07-12 10:10:00,42.41,42.43,42.36,42.39,23490.0,32.3169,32.3321,32.2788,32.3016,23490.0
2017-07-12 10:15:00,42.39,42.48,42.38,42.45,97377.0,32.3016,32.3702,32.294,32.3473,97377.0
2017-07-12 10:20:00,42.46,42.46,42.39,42.41,31170.0,32.355,32.355,32.3016,32.3169,31170.0
2017-07-12 10:25:00,42.4,42.44,42.36,42.36,19911.0,32.3092,32.3397,32.2788,32.2788,19911.0
2017-07-12 10:30:00,42.36,42.37,42.32,42.33,17793.0,32.2788,32.2864,32.2483,32.2559,17793.0
2017-07-12 10:35:00,42.33,42.35,42.3,42.31,14591.0,32.2559,32.2711,32.233,32.2407,14591.0
2017-07-12 10:40:00,42.31,42.36,42.3,42.3,29410.0,32.2407,32.2788,32.233,32.233,29410.0
2017-07-12 10:45:00,42.3,42.32,42.27,42.32,14876.0,32.233,32.2483,32.2102,32.2483,14876.0
2017-07-12 10:50:00,42.32,42.44,42.32,42.4,66353.0,32.2483,32.3397,32.2483,32.3092,66353.0
2017-07-12 10:55:00,42.39,42.41,42.37,42.38,24303.0,32.3016,32.3169,32.2864,32.294,24303.0
2017-07-12 11:00:00,42.38,42.39,42.28,42.28,19470.0,32.294,32.3016,32.2178,32.2178,19470.0
2017-07-12 11:05:00,42.28,42.3,42.26,42.26,10412.0,32.2178,32.233,32.2026,32.2026,10412.0
2017-07-12 11:10:00,42.26,42.26,42.2,42.26,18948.0,32.2026,32.2026,32.1568,32.2026,18948.0
2017-07-12 11:15:00,42.26,42.26,42.18,42.21,19194.0,32.2026,32.2026,32.1416,32.1645,19194.0
2017-07-12 11:20:00,42.22,42.28,42.2,42.27,12362.0,32.1721,32.2178,32.1568,32.2102,12362.0
2017-07-12 11:25:00,42.27,42.28,42.21,42.22,21083.0,32.2102,32.2178,32.1645,32.1721,21083.0
2017-07-12 11:30:00,42.22,42.25,42.21,42.23,11520.0,32.1721,32.1949,32.1645,32.1797,11520.0
2017-07-12 11:35:00,42.24,42.27,42.23,42.27,11983.0,32.1873,32.2102,32.1797,32.2102,11983.0
2017-07-12 11:40:00,42.26,42.3,42.25,42.3,16331.0,32.2026,32.233,32.1949,32.233,16331.0
2017-07-12 11:45:00,42.31,42.33,42.29,42.31,21759.0,32.2407,32.2559,32.2254,32.2407,21759.0
2017-07-12 11:50:00,42.32,42.32,42.27,42.27,9415.0,32.2483,32.2483,32.2102,32.2102,9415.0
2017-07-12 11:55:00,42.27,42.31,42.27,42.31,20186.0,32.2102,32.2407,32.2102,32.2407,20186.0
2017-07-12 12:00:00,42.3,42.34,42.3,42.33,9411.0,32.233,32.2635,32.233,32.2559,9411.0
2017-07-12 12:05:00,42.33,42.37,42.32,42.35,13132.0,32.2559,32.2864,32.2483,32.2711,13132.0
2017-07-12 12:10:00,42.35,42.36,42.32,42.34,23882.0,32.2711,32.2788,32.2483,32.2635,23882.0
2017-07-12 12:15:00,42.33,42.35,42.32,42.34,12371.0,32.2559,32.2711,32.2483,32.2635,12371.0
2017-07-12 12:20:00,42.34,42.35,42.31,42.34,14242.0,32.2635,32.2711,32.2407,32.2635,14242.0
2017-07-12 12:25:00,42.33,42.36,42.33,42.35,25679.0,32.2559,32.2788,32.2559,32.2711,25679.0
2017-07-12 12:30:00,42.36,42.37,42.3,42.3,18294.0,32.2788,32.2864,32.233,32.233,18294.0
2017-07-12 12:35:00,42.31,42.33,42.3,42.33,19851.0,32.2407,32.2559,32.233,32.2559,19851.0
2017-07-12 12:40:00,42.32,42.33,42.3,42.32,9441.0,32.2483,32.2559,32.233,32.2483,9441.0
2017-07-12 12:45:00,42.32,42.33,42.29,42.29,7519.0,32.2483,32.2559,32.2254,32.2254,7519.0
2017-07-12 12:50:00,42.29,42.31,42.26,42.26,9874.0,32.2254,32.2407,32.2026,32.2026,9874.0
2017-07-12 12:55:00,42.26,42.29,42.25,42.25,9636.0,32.2026,32.2254,32.1949,32.1949,9636.0
2017-07-12 13:00:00,42.25,42.29,42.25,42.27,10130.0,32.1949,32.2254,32.1949,32.2102,10130.0
2017-07-12 13:05:00,42.27,42.3,42.25,42.26,11794.0,32.2102,32.233,32.1949,32.2026,11794.0
2017-07-12 13:10:00,42.25,42.29,42.24,42.28,24511.0,32.1949,32.2254,32.1873,32.2178,24511.0
2017-07-12 13:15:00,42.27,42.3,42.27,42.28,39440.0,32.2102,32.233,32.2102,32.2178,39440.0
2017-07-12 13:20:00,42.27,42.3,42.27,42.28,12398.0,32.2102,32.233,32.2102,32.2178,12398.0
2017-07-12 13:25:00,42.27,42.29,42.25,42.29,9032.0,32.2102,32.2254,32.1949,32.2254,9032.0
2017-07-12 13:30:00,42.29,42.29,42.25,42.26,8529.0,32.2254,32.2254,32.1949,32.2026,8529.0
2017-07-12 13:35:00,42.26,42.28,42.26,42.26,12971.0,32.2026,32.2178,32.2026,32.2026,12971.0
2017-07-12 13:40:00,42.26,42.27,42.24,42.24,5436.0,32.2026,32.2102,32.1873,32.1873,5436.0
2017-07-12 13:45:00,42.25,42.27,42.24,42.27,11412.0,32.1949,32.2102,32.1873,32.2102,11412.0
2017-07-12 13:50:00,42.27,42.3,42.26,42.29,10894.0,32.2102,32.233,32.2026,32.2254,10894.0
2017-07-12 13:55:00,42.3,42.33,42.3,42.32,11407.0,32.233,32.2559,32.233,32.2483,11407.0
2017-07-12 14:00:00,42.32,42.32,42.27,42.29,17049.0,32.2483,32.2483,32.2102,32.2254,17049.0
2017-07-12 14:05:00,42.29,42.33,42.29,42.3,13521.0,32.2254,32.2559,32.2254,32.233,13521.0
2017-07-12 14:10:00,42.31,42.34,42.29,42.31,15932.0,32.2407,32.2635,32.2254,32.2407,15932.0
2017-07-12 14:15:00,42.3,42.32,42.28,42.3,14192.0,32.233,32.2483,32.2178,32.233,14192.0
2017-07-12 14:20:00,42.31,42.32,42.29,42.32,8973.0,32.2407,32.2483,32.2254,32.2483,8973.0
2017-07-12 14:25:00,42.32,42.33,42.3,42.3,19970.0,32.2483,32.2559,32.233,32.233,19970.0
2017-07-12 14:30:00,42.31,42.35,42.3,42.31,21589.0,32.2407,32.2711,32.233,32.2407,21589.0
2017-07-12 14:35:00,42.31,42.33,42.29,42.3,11702.0,32.2407,32.2559,32.2254,32.233,11702.0
2017-07-12 14:40:00,42.3,42.31,42.28,42.28,11016.0,32.233,32.2407,32.2178,32.2178,11016.0
2017-07-12 14:45:00,42.29,42.3,42.26,42.3,10927.0,32.2254,32.233,32.2026,32.233,10927.0
2017-07-12 14:50:00,42.3,42.31,42.28,42.29,14155.0,32.233,32.2407,32.2178,32.2254,14155.0
2017-07-12 14:55:00,42.3,42.3,42.27,42.28,10722.0,32.233,32.233,32.2102,32.2178,10722.0
2017-07-12 15:00:00,42.27,42.3,42.27,42.3,5865.0,32.2102,32.233,32.2102,32.233,5865.0
2017-07-12 15:05:00,42.3,42.33,42.29,42.3,20960.0,32.233,32.2559,32.2254,32.233,20960.0
2017-07-12 15:10:00,42.3,42.33,42.28,42.32,17169.0,32.233,32.2559,32.2178,32.2483,17169.0
2017-07-12 15:15:00,42.32,42.33,42.3,42.32,14876.0,32.2483,32.2559,32.233,32.2483,14876.0
2017-07-12 15:20:00,42.32,42.33,42.29,42.31,20433.0,32.2483,32.2559,32.2254,32.2407,20433.0
2017-07-12 15:25:00,42.31,42.31,42.27,42.3,23937.0,32.2407,32.2407,32.2102,32.233,23937.0
2017-07-12 15:30:00,42.3,42.34,42.29,42.3,25498.0,32.233,32.2635,32.2254,32.233,25498.0
2017-07-12 15:35:00,42.31,42.32,42.29,42.3,31482.0,32.2407,32.2483,32.2254,32.233,31482.0
2017-07-12 15:40:00,42.3,42.32,42.26,42.3,60706.0,32.233,32.2483,32.2026,32.233,60706.0
2017-07-12 15:45:00,42.29,42.31,42.28,42.28,41294.0,32.2254,32.2407,32.2178,32.2178,41294.0
2017-07-12 15:50:00,42.29,42.3,42.25,42.27,49967.0,32.2254,32.233,32.1949,32.2102,49967.0
2017-07-12 15:55:00,42.26,42.29,42.25,42.28,125594.0,32.2026,32.2254,32.1949,32.2178,125594.0
2017-07-13 09:30:00,42.28,42.29,42.07,42.14,32853.0,32.2178,32.2254,32.0578,32.1111,32853.0
2017-07-13 09:35:00,42.14,42.27,42.13,42.27,5878.0,32.1111,32.2102,32.1035,32.2102,5878.0
2017-07-13 09:40:00,42.25,42.33,42.25,42.33,5001.0,32.1949,32.2559,32.1949,32.2559,5001.0
2017-07-13 09:45:00,42.32,42.32,42.19,42.21,24690.0,32.2483,32.2483,32.1492,32.1645,24690.0
2017-07-13 09:50:00,42.22,42.24,42.18,42.21,24289.0,32.1721,32.1873,32.1416,32.1645,24289.0
2017-07-13 09:55:00,42.21,42.26,42.17,42.26,22043.0,32.1645,32.2026,32.134,32.2026,22043.0
2017-07-13 10:00:00,42.26,42.26,42.19,42.25,21200.0,32.2026,32.2026,32.1492,32.1949,21200.0
2017-07-13 10:05:00,42.24,42.31,42.24,42.29,17722.0,32.1873,32.2407,32.1873,32.2254,17722.0
2017-07-13 10:10:00,42.3,42.32,42.26,42.27,22790.0,32.233,32.2483,32.2026,32.2102,22790.0
2017-07-13 10:15:00,42.27,42.31,42.26,42.27,18544.0,32.2102,32.2407,32.2026,32.2102,18544.0
2017-07-13 10:20:00,42.27,42.32,42.26,42.27,36638.0,32.2102,32.2483,32.2026,32.2102,36638.0
2017-07-13 10:25:00,42.26,42.26,42.21,42.21,16972.0,32.2026,32.2026,32.1645,32.1645,16972.0
2017-07-13 10:30:00,42.21,42.25,42.15,42.24,39049.0,32.1645,32.1949,32.1187,32.1873,39049.0
2017-07-13 10:35:00,42.25,42.26,42.19,42.2,21743.0,32.1949,32.2026,32.1492,32.1568,21743.0
2017-07-13 10:40:00,42.2,42.24,42.2,42.24,10735.0,32.1568,32.1873,32.1568,32.1873,10735.0
2017-07-13 10:45:00,42.23,42.26,42.21,42.24,23520.0,32.1797,32.2026,32.1645,32.1873,23520.0
2017-07-13 10:50:00,42.24,42.24,42.21,42.22,19587.0,32.1873,32.1873,32.1645,32.1721,19587.0
2017-07-13 10:55:00,42.21,42.25,42.19,42.2,24062.0,32.1645,32.1949,32.1492,32.1568,24062.0
2017-07-13 11:00:00,42.2,42.25,42.19,42.25,13562.0,32.1568,32.1949,32.1492,32.1949,13562.0
2017-07-13 11:05:00,42.25,42.25,42.22,42.23,23157.0,32.1949,32.1949,32.1721,32.1797,23157.0
2017-07-13 11:10:00,42.23,42.24,42.22,42.23,13457.0,32.1797,32.1873,32.1721,32.1797,13457.0
2017-07-13 11:15:00,42.23,42.35,42.23,42.34,31722.0,32.1797,32.2711,32.1797,32.2635,31722.0
2017-07-13 11:20:00,42.35,42.36,42.32,42.34,20207.0,32.2711,32.2788,32.2483,32.2635,20207.0
2017-07-13 11:25:00,42.33,42.36,42.33,42.33,10089.0,32.2559,32.2788,32.2559,32.2559,10089.0
2017-07-13 11:30:00,42.32,42.35,42.32,42.35,13226.0,32.2483,32.2711,32.2483,32.2711,13226.0
2017-07-13 11:35:00,42.35,42.35,42.31,42.32,12260.0,32.2711,32.2711,32.2407,32.2483,12260.0
2017-07-13 11:40:00,42.32,42.32,42.27,42.27,10281.0,32.2483,32.2483,32.2102,32.2102,10281.0
2017-07-13 11:45:00,42.27,42.35,42.27,42.34,14127.0,32.2102,32.2711,32.2102,32.2635,14127.0
2017-07-13 11:50:00,42.35,42.38,42.34,42.35,12854.0,32.2711,32.294,32.2635,32.2711,12854.0
2017-07-13 11:55:00,42.34,42.35,42.31,42.33,8159.0,32.2635,32.2711,32.2407,32.2559,8159.0
2017-07-13 12:00:00,42.32,42.32,42.29,42.29,6647.0,32.2483,32.2483,32.2254,32.2254,6647.0
2017-07-13 12:05:00,42.3,42.3,42.27,42.27,6054.0,32.233,32.233,32.2102,32.2102,6054.0
2017-07-13 12:10:00,42.27,42.32,42.27,42.32,11238.0,32.2102,32.2483,32.2102,32.2483,11238.0
2017-07-13 12:15:00,42.32,42.34,42.32,42.34,2200.0,32.2483,32.2635,32.2483,32.2635,2200.0
2017-07-13 12:20:00,42.34,42.36,42.34,42.36,10994.0,32.2635,32.2788,32.2635,32.2788,10994.0
2017-07-13 12:25:00,42.36,42.36,42.31,42.32,31079.0,32.2788,32.2788,32.2407,32.2483,31079.0
2017-07-13 12:30:00,42.32,42.32,42.29,42.3,36931.0,32.2483,32.2483,32.2254,32.233,36931.0
2017-07-13 12:35:00,42.31,42.35,42.3,42.33,14321.0,32.2407,32.2711,32.233,32.2559,14321.0
2017-07-13 12:40:00,42.33,42.35,42.32,42.34,10694.0,32.2559,32.2711,32.2483,32.2635,10694.0
2017-07-13 12:45:00,42.33,42.34,42.31,42.34,6100.0,32.2559,32.2635,32.2407,32.2635,6100.0
2017-07-13 12:50:00,42.34,42.35,42.33,42.33,9045.0,32.2635,32.2711,32.2559,32.2559,9045.0
2017-07-13 12:55:00,42.33,42.33,42.3,42.31,10012.0,32.2559,32.2559,32.233,32.2407,10012.0
2017-07-13 13:00:00,42.31,42.32,42.28,42.29,10918.0,32.2407,32.2483,32.2178,32.2254,10918.0
2017-07-13 13:05:00,42.3,42.32,42.29,42.3,10787.0,32.233,32.2483,32.2254,32.233,10787.0
2017-07-13 13:10:00,42.3,42.32,42.27,42.27,14832.0,32.233,32.2483,32.2102,32.2102,14832.0
2017-07-13 13:15:00,42.28,42.29,42.26,42.29,11197.0,32.2178,32.2254,32.2026,32.2254,11197.0
2017-07-13 13:20:00,42.29,42.32,42.28,42.31,33097.0,32.2254,32.2483,32.2178,32.2407,33097.0
2017-07-13 13:25:00,42.31,42.34,42.31,42.34,38127.0,32.2407,32.2635,32.2407,32.2635,38127.0
2017-07-13 13:30:00,42.34,42.39,42.33,42.39,22596.0,32.2635,32.3016,32.2559,32.3016,22596.0
2017-07-13 13:35:00,42.39,42.42,42.38,42.41,20925.0,32.3016,32.3245,32.294,32.3169,20925.0
2017-07-13 13:40:00,42.41,42.42,42.41,42.42,5626.0,32.3169,32.3245,32.3169,32.3245,5626.0
2017-07-13 13:45:00,42.41,42.42,42.4,42.42,18504.0,32.3169,32.3245,32.3092,32.3245,18504.0
2017-07-13 13:50:00,42.42,42.43,42.4,42.43,12677.0,32.3245,32.3321,32.3092,32.3321,12677.0
2017-07-13 13:55:00,42.44,42.45,42.36,42.36,22373.0,32.3397,32.3473,32.2788,32.2788,22373.0
2017-07-13 14:00:00,42.36,42.39,42.36,42.36,9927.0,32.2788,32.3016,32.2788,32.2788,9927.0
2017-07-13 14:05:00,42.37,42.37,42.34,42.35,18034.0,32.2864,32.2864,32.2635,32.2711,18034.0
2017-07-13 14:10:00,42.35,42.38,42.35,42.36,12473.0,32.2711,32.294,32.2711,32.2788,12473.0
2017-07-13 14:15:00,42.35,42.37,42.34,42.36,18949.0,32.2711,32.2864,32.2635,32.2788,18949.0
2017-07-13 14:20:00,42.35,42.35,42.32,42.34,15454.0,32.2711,32.2711,32.2483,32.2635,15454.0
2017-07-13 14:25:00,42.33,42.39,42.31,42.39,13953.0,32.2559,32.3016,32.2407,32.3016,13953.0
2017-07-13 14:30:00,42.39,42.4,42.37,42.38,17351.0,32.3016,32.3092,32.2864,32.294,17351.0
2017-07-13 14:35:00,42.39,42.4,42.37,42.38,20380.0,32.3016,32.3092,32.2864,32.294,20380.0
2017-07-13 14:40:00,42.37,42.37,42.3,42.36,12598.0,32.2864,32.2864,32.233,32.2788,12598.0
2017-07-13 14:45:00,42.35,42.37,42.34,42.34,16374.0,32.2711,32.2864,32.2635,32.2635,16374.0
2017-07-13 14:50:00,42.34,42.35,42.3,42.31,14414.0,32.2635,32.2711,32.233,32.2407,14414.0
2017-07-13 14:55:00,42.3,42.34,42.3,42.3,15848.0,32.233,32.2635,32.233,32.233,15848.0
2017-07-13 15:00:00,42.29,42.31,42.28,42.3,9243.0,32.2254,32.2407,32.2178,32.233,9243.0
2017-07-13 15:05:00,42.3,42.31,42.25,42.28,16689.0,32.233,32.2407,32.1949,32.2178,16689.0
2017-07-13 15:10:00,42.28,42.31,42.27,42.3,16334.0,32.2178,32.2407,32.2102,32.233,16334.0
2017-07-13 15:15:00,42.29,42.3,42.26,42.27,12180.0,32.2254,32.233,32.2026,32.2102,12180.0
2017-07-13 15:20:00,42.27,42.27,42.25,42.26,12609.0,32.2102,32.2102,32.1949,32.2026,12609.0
2017-07-13 15:25:00,42.27,42.27,42.25,42.25,13028.0,32.2102,32.2102,32.1949,32.1949,13028.0
2017-07-13 15:30:00,42.25,42.26,42.25,42.26,10941.0,32.1949,32.2026,32.1949,32.2026,10941.0
2017-07-13 15:35:00,42.25,42.29,42.25,42.29,47932.0,32.1949,32.2254,32.1949,32.2254,47932.0
2017-07-13 15:40:00,42.29,42.29,42.2,42.21,37441.0,32.2254,32.2254,32.1568,32.1645,37441.0
2017-07-13 15:45:00,42.2,42.23,42.19,42.23,29233.0,32.1568,32.1797,32.1492,32.1797,29233.0
2017-07-13 15:50:00,42.23,42.24,42.21,42.21,60773.0,32.1797,32.1873,32.1645,32.1645,60773.0
2017-07-13 15:55:00,42.21,42.23,42.19,42.22,128351.0,32.1645,32.1797,32.1492,32.1721,128351.0
2017-07-14 09:30:00,42.56,42.66,42.48,42.52,27755.0,32.4312,32.5074,32.3702,32.4007,27755.0
2017-07-14 09:35:00,42.55,42.56,42.51,42.52,5374.0,32.4235,32.4312,32.3931,32.4007,5374.0
2017-07-14 09:40:00,42.51,42.6,42.51,42.57,5004.0,32.3931,32.4616,32.3931,32.4388,5004.0
2017-07-14 09:45:00,42.57,42.64,42.54,42.62,33771.0,32.4388,32.4921,32.4159,32.4769,33771.0
2017-07-14 09:50:00,42.62,42.62,42.56,42.6,43758.0,32.4769,32.4769,32.4312,32.4616,43758.0
2017-07-14 09:55:00,42.6,42.62,42.55,42.56,23739.0,32.4616,32.4769,32.4235,32.4312,23739.0
2017-07-14 10:00:00,42.56,42.56,42.47,42.5,35679.0,32.4312,32.4312,32.3626,32.3854,35679.0
2017-07-14 10:05:00,42.49,42.54,42.48,42.52,21780.0,32.3778,32.4159,32.3702,32.4007,21780.0
2017-07-14 10:10:00,42.51,42.55,42.48,42.55,23015.0,32.3931,32.4235,32.3702,32.4235,23015.0
2017-07-14 10:15:00,42.54,42.59,42.52,42.57,32215.0,32.4159,32.454,32.4007,32.4388,32215.0
2017-07-14 10:20:00,42.58,42.58,42.54,42.58,18457.0,32.4464,32.4464,32.4159,32.4464,18457.0
2017-07-14 10:25:00,42.57,42.6,42.55,42.57,12222.0,32.4388,32.4616,32.4235,32.4388,12222.0
2017-07-14 10:30:00,42.56,42.62,42.55,42.56,17634.0,32.4312,32.4769,32.4235,32.4312,17634.0
2017-07-14 10:35:00,42.57,42.59,42.53,42.54,12967.0,32.4388,32.454,32.4083,32.4159,12967.0
2017-07-14 10:40:00,42.53,42.53,42.5,42.51,13592.0,32.4083,32.4083,32.3854,32.3931,13592.0
2017-07-14 10:45:00,42.51,42.53,42.49,42.51,16823.0,32.3931,32.4083,32.3778,32.3931,16823.0
2017-07-14 10:50:00,42.51,42.53,42.5,42.5,16562.0,32.3931,32.4083,32.3854,32.3854,16562.0
2017-07-14 10:55:00,42.5,42.5,42.44,42.44,13604.0,32.3854,32.3854,32.3397,32.3397,13604.0
2017-07-14 11:00:00,42.44,42.44,42.4,42.4,11013.0,32.3397,32.3397,32.3092,32.3092,11013.0
2017-07-14 11:05:00,42.41,42.43,42.38,42.43,21356.0,32.3169,32.3321,32.294,32.3321,21356.0
2017-07-14 11:10:00,42.44,42.45,42.4,42.42,28541.0,32.3397,32.3473,32.3092,32.3245,28541.0
2017-07-14 11:15:00,42.43,42.43,42.41,42.43,11730.0,32.3321,32.3321,32.3169,32.3321,11730.0
2017-07-14 11:20:00,42.43,42.44,42.41,42.41,7696.0,32.3321,32.3397,32.3169,32.3169,7696.0
2017-07-14 11:25:00,42.41,42.42,42.4,42.41,7420.0,32.3169,32.3245,32.3092,32.3169,7420.0
2017-07-14 11:30:00,42.4,42.41,42.36,42.36,13796.0,32.3092,32.3169,32.2788,32.2788,13796.0
2017-07-14 11:35:00,42.37,42.37,42.33,42.33,37710.0,32.2864,32.2864,32.2559,32.2559,37710.0
2017-07-14 11:40:00,42.33,42.36,42.32,42.34,20606.0,32.2559,32.2788,32.2483,32.2635,20606.0
2017-07-14 11:45:00,42.34,42.36,42.33,42.36,8421.0,32.2635,32.2788,32.2559,32.2788,8421.0
2017-07-14 11:50:00,42.35,42.35,42.31,42.33,6928.0,32.2711,32.2711,32.2407,32.2559,6928.0
2017-07-14 11:55:00,42.34,42.37,42.34,42.35,3605.0,32.2635,32.2864,32.2635,32.2711,3605.0
2017-07-14 12:00:00,42.36,42.41,42.35,42.41,22724.0,32.2788,32.3169,32.2711,32.3169,22724.0
2017-07-14 12:05:00,42.4,42.4,42.38,42.38,5039.0,32.3092,32.3092,32.294,32.294,5039.0
2017-07-14 12:10:00,42.39,42.4,42.38,42.4,6033.0,32.3016,32.3092,32.294,32.3092,6033.0
2017-07-14 12:15:00,42.4,42.4,42.35,42.4,19614.0,32.3092,32.3092,32.2711,32.3092,19614.0
2017-07-14 12:20:00,42.39,42.4,42.37,42.37,14593.0,32.3016,32.3092,32.2864,32.2864,14593.0
2017-07-14 12:25:00,42.37,42.37,42.32,42.34,18735.0,32.2864,32.2864,32.2483,32.2635,18735.0
2017-07-14 12:30:00,42.33,42.34,42.32,42.32,4046.0,32.2559,32.2635,32.2483,32.2483,4046.0
2017-07-14 12:35:00,42.33,42.41,42.32,42.4,14466.0,32.2559,32.3169,32.2483,32.3092,14466.0
2017-07-14 12:40:00,42.4,42.41,42.39,42.39,20962.0,32.3092,32.3169,32.3016,32.3016,20962.0
2017-07-14 12:45:00,42.39,42.43,42.39,42.41,15636.0,32.3016,32.3321,32.3016,32.3169,15636.0
2017-07-14 12:50:00,42.42,42.42,42.4,42.42,9910.0,32.3245,32.3245,32.3092,32.3245,9910.0
2017-07-14 12:55:00,42.43,42.43,42.39,42.39,6203.0,32.3321,32.3321,32.3016,32.3016,6203.0
2017-07-14 13:00:00,42.39,42.39,42.36,42.37,6771.0,32.3016,32.3016,32.2788,32.2864,6771.0
2017-07-14 13:05:00,42.38,42.46,42.38,42.43,28844.0,32.294,32.355,32.294,32.3321,28844.0
2017-07-14 13:10:00,42.43,42.46,42.43,42.46,14917.0,32.3321,32.355,32.3321,32.355,14917.0
2017-07-14 13:15:00,42.46,42.47,42.45,42.47,13047.0,32.355,32.3626,32.3473,32.3626,13047.0
2017-07-14 13:20:00,42.47,42.49,42.46,42.46,8939.0,32.3626,32.3778,32.355,32.355,8939.0
2017-07-14 13:25:00,42.46,42.48,42.45,42.47,13529.0,32.355,32.3702,32.3473,32.3626,13529.0
2017-07-14 13:30:00,42.47,42.47,42.42,42.42,32536.0,32.3626,32.3626,32.3245,32.3245,32536.0
2017-07-14 13:35:00,42.42,42.44,42.41,42.42,37246.0,32.3245,32.3397,32.3169,32.3245,37246.0
2017-07-14 13:40:00,42.42,42.44,42.42,42.42,7550.0,32.3245,32.3397,32.3245,32.3245,7550.0
2017-07-14 13:45:00,42.43,42.43,42.41,42.42,9753.0,32.3321,32.3321,32.3169,32.3245,9753.0
2017-07-14 13:50:00,42.42,42.44,42.39,42.39,16493.0,32.3245,32.3397,32.3016,32.3016,16493.0
2017-07-14 13:55:00,42.4,42.44,42.4,42.44,12869.0,32.3092,32.3397,32.3092,32.3397,12869.0
2017-07-14 14:00:00,42.43,42.47,42.43,42.45,11964.0,32.3321,32.3626,32.3321,32.3473,11964.0
2017-07-14 14:05:00,42.45,42.49,42.45,42.48,7313.0,32.3473,32.3778,32.3473,32.3702,7313.0
2017-07-14 14:10:00,42.48,42.51,42.47,42.49,15676.0,32.3702,32.3931,32.3626,32.3778,15676.0
2017-07-14 14:15:00,42.49,42.49,42.46,42.47,12444.0,32.3778,32.3778,32.355,32.3626,12444.0
2017-07-14 14:20:00,42.46,42.46,42.43,42.44,5300.0,32.355,32.355,32.3321,32.3397,5300.0
2017-07-14 14:25:00,42.44,42.46,42.43,42.46,15489.0,32.3397,32.355,32.3321,32.355,15489.0
2017-07-14 14:30:00,42.45,42.47,42.45,42.45,6731.0,32.3473,32.3626,32.3473,32.3473,6731.0
2017-07-14 14:35:00,42.45,42.47,42.45,42.46,11051.0,32.3473,32.3626,32.3473,32.355,11051.0
2017-07-14 14:40:00,42.46,42.46,42.41,42.41,6000.0,32.355,32.355,32.3169,32.3169,6000.0
2017-07-14 14:45:00,42.41,42.42,42.39,42.4,7257.0,32.3169,32.3245,32.3016,32.3092,7257.0
2017-07-14 14:50:00,42.39,42.4,42.38,42.4,14905.0,32.3016,32.3092,32.294,32.3092,14905.0
2017-07-14 14:55:00,42.4,42.41,42.38,42.4,14890.0,32.3092,32.3169,32.294,32.3092,14890.0
2017-07-14 15:00:00,42.4,42.44,42.4,42.44,11236.0,32.3092,32.3397,32.3092,32.3397,11236.0
2017-07-14 15:05:00,42.45,42.46,42.42,42.44,10179.0,32.3473,32.355,32.3245,32.3397,10179.0
2017-07-14 15:10:00,42.43,42.44,42.41,42.42,12170.0,32.3321,32.3397,32.3169,32.3245,12170.0
2017-07-14 15:15:00,42.42,42.42,42.38,42.4,20617.0,32.3245,32.3245,32.294,32.3092,20617.0
2017-07-14 15:20:00,42.41,42.43,42.4,42.4,15030.0,32.3169,32.3321,32.3092,32.3092,15030.0
2017-07-14 15:25:00,42.4,42.45,42.4,42.44,16996.0,32.3092,32.3473,32.3092,32.3397,16996.0
2017-07-14 15:30:00,42.44,42.44,42.41,42.41,17799.0,32.3397,32.3397,32.3169,32.3169,17799.0
2017-07-14 15:35:00,42.41,42.46,42.41,42.44,25128.0,32.3169,32.355,32.3169,32.3397,25128.0
2017-07-14 15:40:00,42.45,42.46,42.43,42.43,20072.0,32.3473,32.355,32.3321,32.3321,20072.0
2017-07-14 15:45:00,42.43,42.43,42.36,42.37,28831.0,32.3321,32.3321,32.2788,32.2864,28831.0
2017-07-14 15:50:00,42.37,42.38,42.34,42.34,29382.0,32.2864,32.294,32.2635,32.2635,29382.0
2017-07-14 15:55:00,42.34,42.38,42.34,42.37,101343.0,32.2635,32.294,32.2635,32.2864,101343.0
2017-07-17 09:30:00,42.49,42.68,42.48,42.68,91076.0,32.3778,32.5226,32.3702,32.5226,91076.0
2017-07-17 09:35:00,42.65,42.68,42.54,42.67,65408.0,32.4997,32.5226,32.4159,32.515,65408.0
2017-07-17 09:40:00,42.67,42.71,42.65,42.7,43416.0,32.515,32.5455,32.4997,32.5378,43416.0
2017-07-17 09:45:00,42.69,42.8,42.68,42.77,102186.0,32.5302,32.614,32.5226,32.5912,102186.0
2017-07-17 09:50:00,42.77,42.92,42.74,42.91,86137.0,32.5912,32.7055,32.5683,32.6979,86137.0
2017-07-17 09:55:00,42.9,42.96,42.86,42.91,93666.0,32.6902,32.736,32.6598,32.6979,93666.0
2017-07-17 10:00:00,42.91,42.92,42.8,42.83,56443.0,32.6979,32.7055,32.614,32.6369,56443.0
2017-07-17 10:05:00,42.83,42.9,42.82,42.89,40242.0,32.6369,32.6902,32.6293,32.6826,40242.0
2017-07-17 10:10:00,42.89,42.91,42.86,42.91,31193.0,32.6826,32.6979,32.6598,32.6979,31193.0
2017-07-17 10:15:00,42.91,42.97,42.9,42.97,37186.0,32.6979,32.7436,32.6902,32.7436,37186.0
2017-07-17 10:20:00,42.96,43.0,42.95,43.0,31434.0,32.736,32.7664,32.7283,32.7664,31434.0
2017-07-17 10:25:00,42.99,43.03,42.98,43.03,35834.0,32.7588,32.7893,32.7512,32.7893,35834.0
2017-07-17 10:30:00,43.04,43.04,42.99,43.04,35018.0,32.7969,32.7969,32.7588,32.7969,35018.0
2017-07-17 10:35:00,43.04,43.07,43.0,43.01,32648.0,32.7969,32.8198,32.7664,32.7741,32648.0
2017-07-17 10:40:00,43.01,43.04,42.98,43.04,29714.0,32.7741,32.7969,32.7512,32.7969,29714.0
2017-07-17 10:45:00,43.04,43.05,43.0,43.03,20084.0,32.7969,32.8045,32.7664,32.7893,20084.0
2017-07-17 10:50:00,43.02,43.03,42.97,43.0,55625.0,32.7817,32.7893,32.7436,32.7664,55625.0
2017-07-17 10:55:00,43.0,43.01,42.93,42.95,33252.0,32.7664,32.7741,32.7131,32.7283,33252.0
2017-07-17 11:00:00,42.96,42.99,42.95,42.97,14369.0,32.736,32.7588,32.7283,32.7436,14369.0
2017-07-17 11:05:00,42.98,42.99,42.9,42.93,24930.0,32.7512,32.7588,32.6902,32.7131,24930.0
2017-07-17 11:10:00,42.94,42.97,42.93,42.96,24170.0,32.7207,32.7436,32.7131,32.736,24170.0
2017-07-17 11:15:00,42.97,43.0,42.91,42.97,71686.0,32.7436,32.7664,32.6979,32.7436,71686.0
2017-07-17 11:20:00,42.97,42.99,42.92,42.99,38190.0,32.7436,32.7588,32.7055,32.7588,38190.0
2017-07-17 11:25:00,42.99,43.08,42.99,43.02,131408.0,32.7588,32.8274,32.7588,32.7817,131408.0
2017-07-17 11:30:00,43.02,43.04,42.88,42.91,125223.0,32.7817,32.7969,32.675,32.6979,125223.0
2017-07-17 11:35:00,42.91,42.91,42.87,42.88,10067.0,32.6979,32.6979,32.6674,32.675,10067.0
2017-07-17 11:40:00,42.87,42.87,42.81,42.85,25558.0,32.6674,32.6674,32.6217,32.6521,25558.0
2017-07-17 11:45:00,42.86,42.91,42.84,42.85,44679.0,32.6598,32.6979,32.6445,32.6521,44679.0
2017-07-17 11:50:00,42.85,42.85,42.82,42.82,6069.0,32.6521,32.6521,32.6293,32.6293,6069.0
2017-07-17 11:55:00,42.83,42.87,42.81,42.82,23985.0,32.6369,32.6674,32.6217,32.6293,23985.0
2017-07-17 12:00:00,42.82,42.83,42.81,42.83,12954.0,32.6293,32.6369,32.6217,32.6369,12954.0
2017-07-17 12:05:00,42.83,42.83,42.78,42.82,11015.0,32.6369,32.6369,32.5988,32.6293,11015.0
2017-07-17 12:10:00,42.81,42.85,42.8,42.84,7460.0,32.6217,32.6521,32.614,32.6445,7460.0
2017-07-17 12:15:00,42.85,42.85,42.82,42.84,12289.0,32.6521,32.6521,32.6293,32.6445,12289.0
2017-07-17 12:20:00,42.85,42.88,42.85,42.86,15514.0,32.6521,32.675,32.6521,32.6598,15514.0
2017-07-17 12:25:00,42.85,42.87,42.84,42.85,18400.0,32.6521,32.6674,32.6445,32.6521,18400.0
2017-07-17 12:30:00,42.84,42.84,42.81,42.81,8498.0,32.6445,32.6445,32.6217,32.6217,8498.0
2017-07-17 12:35:00,42.81,42.83,42.79,42.79,11925.0,32.6217,32.6369,32.6064,32.6064,11925.0
2017-07-17 12:40:00,42.8,42.83,42.79,42.82,15068.0,32.614,32.6369,32.6064,32.6293,15068.0
2017-07-17 12:45:00,42.83,42.84,42.81,42.82,13431.0,32.6369,32.6445,32.6217,32.6293,13431.0
2017-07-17 12:50:00,42.82,42.84,42.81,42.83,11603.0,32.6293,32.6445,32.6217,32.6369,11603.0
2017-07-17 12:55:00,42.83,42.85,42.81,42.83,15415.0,32.6369,32.6521,32.6217,32.6369,15415.0
2017-07-17 13:00:00,42.82,42.83,42.79,42.79,17735.0,32.6293,32.6369,32.6064,32.6064,17735.0
2017-07-17 13:05:00,42.79,42.8,42.77,42.77,9038.0,32.6064,32.614,32.5912,32.5912,9038.0
2017-07-17 13:10:00,42.77,42.79,42.76,42.78,11427.0,32.5912,32.6064,32.5836,32.5988,11427.0
2017-07-17 13:15:00,42.78,42.79,42.74,42.75,63864.0,32.5988,32.6064,32.5683,32.5759,63864.0
2017-07-17 13:20:00,42.75,42.8,42.74,42.79,65990.0,32.5759,32.614,32.5683,32.6064,65990.0
2017-07-17 13:25:00,42.79,42.8,42.73,42.73,11770.0,32.6064,32.614,32.5607,32.5607,11770.0
2017-07-17 13:30:00,42.73,42.81,42.73,42.81,48765.0,32.5607,32.6217,32.5607,32.6217,48765.0
2017-07-17 13:35:00,42.8,42.87,42.8,42.86,15226.0,32.614,32.6674,32.614,32.6598,15226.0
2017-07-17 13:40:00,42.86,42.9,42.86,42.89,18179.0,32.6598,32.6902,32.6598,32.6826,18179.0
2017-07-17 13:45:00,42.89,42.9,42.88,42.89,14165.0,32.6826,32.6902,32.675,32.6826,14165.0
2017-07-17 13:50:00,42.9,42.91,42.87,42.89,33929.0,32.6902,32.6979,32.6674,32.6826,33929.0
2017-07-17 13:55:00,42.9,42.95,42.9,42.95,22222.0,32.6902,32.7283,32.6902,32.7283,22222.0
2017-07-17 14:00:00,42.95,43.0,42.95,43.0,45390.0,32.7283,32.7664,32.7283,32.7664,45390.0
2017-07-17 14:05:00,43.0,43.01,42.99,43.0,13362.0,32.7664,32.7741,32.7588,32.7664,13362.0
2017-07-17 14:10:00,42.99,42.99,42.96,42.98,34814.0,32.7588,32.7588,32.736,32.7512,34814.0
2017-07-17 14:15:00,42.97,42.98,42.91,42.93,16309.0,32.7436,32.7512,32.6979,32.7131,16309.0
2017-07-17 14:20:00,42.92,42.96,42.92,42.96,14927.0,32.7055,32.736,32.7055,32.736,14927.0
2017-07-17 14:25:00,42.95,42.96,42.93,42.95,24183.0,32.7283,32.736,32.7131,32.7283,24183.0
2017-07-17 14:30:00,42.94,42.94,42.91,42.91,13025.0,32.7207,32.7207,32.6979,32.6979,13025.0
2017-07-17 14:35:00,42.91,42.95,42.91,42.94,12532.0,32.6979,32.7283,32.6979,32.7207,12532.0
2017-07-17 14:40:00,42.94,42.97,42.94,42.94,23906.0,32.7207,32.7436,32.7207,32.7207,23906.0
2017-07-17 14:45:00,42.94,43.01,42.93,43.0,125325.0,32.7207,32.7741,32.7131,32.7664,125325.0
2017-07-17 14:50:00,43.0,43.01,42.96,42.97,30291.0,32.7664,32.7741,32.736,32.7436,30291.0
2017-07-17 14:55:00,42.97,42.99,42.95,42.98,22555.0,32.7436,32.7588,32.7283,32.7512,22555.0
2017-07-17 15:00:00,42.98,43.01,42.96,42.97,18359.0,32.7512,32.7741,32.736,32.7436,18359.0
2017-07-17 15:05:00,42.97,42.97,42.92,42.96,28717.0,32.7436,32.7436,32.7055,32.736,28717.0
2017-07-17 15:10:00,42.96,42.98,42.96,42.97,18108.0,32.736,32.7512,32.736,32.7436,18108.0
2017-07-17 15:15:00,42.96,43.0,42.96,43.0,25706.0,32.736,32.7664,32.736,32.7664,25706.0
2017-07-17 15:20:00,43.0,43.03,42.96,43.03,46284.0,32.7664,32.7893,32.736,32.7893,46284.0
2017-07-17 15:25:00,43.02,43.03,43.0,43.0,42596.0,32.7817,32.7893,32.7664,32.7664,42596.0
2017-07-17 15:30:00,43.0,43.05,42.99,43.04,84969.0,32.7664,32.8045,32.7588,32.7969,84969.0
2017-07-17 15:35:00,43.03,43.08,42.99,43.08,80176.0,32.7893,32.8274,32.7588,32.8274,80176.0
2017-07-17 15:40:00,43.08,43.12,43.07,43.12,109754.0,32.8274,32.8579,32.8198,32.8579,109754.0
2017-07-17 15:45:00,43.12,43.2,43.11,43.2,146874.0,32.8579,32.9189,32.8503,32.9189,146874.0
2017-07-17 15:50:00,43.2,43.26,43.18,43.24,206495.0,32.9189,32.9646,32.9036,32.9493,206495.0
2017-07-17 15:55:00,43.25,43.25,43.2,43.22,162510.0,32.957,32.957,32.9189,32.9341,162510.0
2017-07-18 09:30:00,43.32,43.33,43.16,43.21,92875.0,33.0103,33.0179,32.8884,32.9265,92875.0
2017-07-18 09:35:00,43.22,43.31,43.2,43.31,23568.0,32.9341,33.0027,32.9189,33.0027,23568.0
2017-07-18 09:40:00,43.31,43.32,43.26,43.32,30844.0,33.0027,33.0103,32.9646,33.0103,30844.0
2017-07-18 09:45:00,43.32,43.33,43.26,43.29,68902.0,33.0103,33.0179,32.9646,32.9874,68902.0
2017-07-18 09:50:00,43.3,43.35,43.22,43.23,25858.0,32.9951,33.0332,32.9341,32.9417,25858.0
2017-07-18 09:55:00,43.23,43.27,43.22,43.24,22264.0,32.9417,32.9722,32.9341,32.9493,22264.0
2017-07-18 10:00:00,43.25,43.32,43.23,43.28,141379.0,32.957,33.0103,32.9417,32.9798,141379.0
2017-07-18 10:05:00,43.28,43.28,43.19,43.24,23002.0,32.9798,32.9798,32.9112,32.9493,23002.0
2017-07-18 10:10:00,43.24,43.28,43.23,43.23,22721.0,32.9493,32.9798,32.9417,32.9417,22721.0
2017-07-18 10:15:00,43.23,43.24,43.18,43.19,16912.0,32.9417,32.9493,32.9036,32.9112,16912.0
2017-07-18 10:20:00,43.18,43.23,43.18,43.22,13936.0,32.9036,32.9417,32.9036,32.9341,13936.0
2017-07-18 10:25:00,43.21,43.23,43.16,43.16,12487.0,32.9265,32.9417,32.8884,32.8884,12487.0
2017-07-18 10:30:00,43.16,43.23,43.16,43.21,22675.0,32.8884,32.9417,32.8884,32.9265,22675.0
2017-07-18 10:35:00,43.21,43.21,43.16,43.17,18436.0,32.9265,32.9265,32.8884,32.896,18436.0
2017-07-18 10:40:00,43.16,43.32,43.14,43.31,49501.0,32.8884,33.0103,32.8731,33.0027,49501.0
2017-07-18 10:45:00,43.31,43.32,43.25,43.27,16681.0,33.0027,33.0103,32.957,32.9722,16681.0
2017-07-18 10:50:00,43.27,43.3,43.27,43.29,18862.0,32.9722,32.9951,32.9722,32.9874,18862.0
2017-07-18 10:55:00,43.29,43.34,43.28,43.3,26253.0,32.9874,33.0255,32.9798,32.9951,26253.0
2017-07-18 11:00:00,43.29,43.34,43.28,43.34,20537.0,32.9874,33.0255,32.9798,33.0255,20537.0
2017-07-18 11:05:00,43.34,43.35,43.32,43.32,20184.0,33.0255,33.0332,33.0103,33.0103,20184.0
2017-07-18 11:10:00,43.32,43.32,43.27,43.31,16286.0,33.0103,33.0103,32.9722,33.0027,16286.0
2017-07-18 11:15:00,43.3,43.33,43.29,43.33,25191.0,32.9951,33.0179,32.9874,33.0179,25191.0
2017-07-18 11:20:00,43.33,43.38,43.33,43.35,33912.0,33.0179,33.056,33.0179,33.0332,33912.0
2017-07-18 11:25:00,43.35,43.39,43.34,43.36,25115.0,33.0332,33.0636,33.0255,33.0408,25115.0
2017-07-18 11:30:00,43.36,43.4,43.34,43.38,44712.0,33.0408,33.0713,33.0255,33.056,44712.0
2017-07-18 11:35:00,43.38,43.44,43.37,43.44,45138.0,33.056,33.1017,33.0484,33.1017,45138.0
2017-07-18 11:40:00,43.43,43.47,43.42,43.45,85951.0,33.0941,33.1246,33.0865,33.1094,85951.0
2017-07-18 11:45:00,43.45,43.48,43.44,43.47,50672.0,33.1094,33.1322,33.1017,33.1246,50672.0
2017-07-18 11:50:00,43.47,43.52,43.45,43.52,31953.0,33.1246,33.1627,33.1094,33.1627,31953.0
2017-07-18 11:55:00,43.52,43.53,43.48,43.5,44193.0,33.1627,33.1703,33.1322,33.1475,44193.0
2017-07-18 12:00:00,43.5,43.5,43.43,43.46,26520.0,33.1475,33.1475,33.0941,33.117,26520.0
2017-07-18 12:05:00,43.45,43.5,43.45,43.5,27476.0,33.1094,33.1475,33.1094,33.1475,27476.0
2017-07-18 12:10:00,43.5,43.52,43.5,43.5,34049.0,33.1475,33.1627,33.1475,33.1475,34049.0
2017-07-18 12:15:00,43.49,43.51,43.49,43.51,14097.0,33.1398,33.1551,33.1398,33.1551,14097.0
2017-07-18 12:20:00,43.5,43.57,43.5,43.56,46802.0,33.1475,33.2008,33.1475,33.1932,46802.0
2017-07-18 12:25:00,43.56,43.57,43.54,43.54,31418.0,33.1932,33.2008,33.1779,33.1779,31418.0
2017-07-18 12:30:00,43.54,43.55,43.54,43.55,2009.0,33.1779,33.1856,33.1779,33.1856,2009.0
2017-07-18 12:35:00,43.54,43.61,43.54,43.58,38199.0,33.1779,33.2313,33.1779,33.2084,38199.0
2017-07-18 12:40:00,43.57,43.68,43.57,43.62,83128.0,33.2008,33.2846,33.2008,33.2389,83128.0
2017-07-18 12:45:00,43.62,43.63,43.57,43.57,36241.0,33.2389,33.2465,33.2008,33.2008,36241.0
2017-07-18 12:50:00,43.57,43.57,43.51,43.56,34731.0,33.2008,33.2008,33.1551,33.1932,34731.0
2017-07-18 12:55:00,43.56,43.61,43.56,43.6,17020.0,33.1932,33.2313,33.1932,33.2237,17020.0
2017-07-18 13:00:00,43.59,43.61,43.58,43.6,24376.0,33.216,33.2313,33.2084,33.2237,24376.0
2017-07-18 13:05:00,43.6,43.6,43.56,43.59,20238.0,33.2237,33.2237,33.1932,33.216,20238.0
2017-07-18 13:10:00,43.59,43.59,43.54,43.58,23360.0,33.216,33.216,33.1779,33.2084,23360.0
2017-07-18 13:15:00,43.59,43.61,43.58,43.59,30923.0,33.216,33.2313,33.2084,33.216,30923.0
2017-07-18 13:20:00,43.59,43.6,43.56,43.58,43577.0,33.216,33.2237,33.1932,33.2084,43577.0
2017-07-18 13:25:00,43.59,43.61,43.56,43.56,23244.0,33.216,33.2313,33.1932,33.1932,23244.0
2017-07-18 13:30:00,43.57,43.58,43.54,43.58,25298.0,33.2008,33.2084,33.1779,33.2084,25298.0
2017-07-18 13:35:00,43.58,43.58,43.52,43.52,32449.0,33.2084,33.2084,33.1627,33.1627,32449.0
2017-07-18 13:40:00,43.52,43.52,43.44,43.47,46260.0,33.1627,33.1627,33.1017,33.1246,46260.0
2017-07-18 13:45:00,43.46,43.55,43.46,43.52,47990.0,33.117,33.1856,33.117,33.1627,47990.0
2017-07-18 13:50:00,43.53,43.55,43.52,43.53,17675.0,33.1703,33.1856,33.1627,33.1703,17675.0
2017-07-18 13:55:00,43.53,43.53,43.49,43.49,29670.0,33.1703,33.1703,33.1398,33.1398,29670.0
2017-07-18 14:00:00,43.48,43.5,43.47,43.47,17847.0,33.1322,33.1475,33.1246,33.1246,17847.0
2017-07-18 14:05:00,43.47,43.49,43.44,43.45,23172.0,33.1246,33.1398,33.1017,33.1094,23172.0
2017-07-18 14:10:00,43.45,43.47,43.44,43.47,14793.0,33.1094,33.1246,33.1017,33.1246,14793.0
2017-07-18 14:15:00,43.46,43.48,43.45,43.47,36043.0,33.117,33.1322,33.1094,33.1246,36043.0
2017-07-18 14:20:00,43.47,43.49,43.45,43.45,36773.0,33.1246,33.1398,33.1094,33.1094,36773.0
2017-07-18 14:25:00,43.45,43.46,43.4,43.42,21036.0,33.1094,33.117,33.0713,33.0865,21036.0
2017-07-18 14:30:00,43.43,43.48,43.43,43.48,18779.0,33.0941,33.1322,33.0941,33.1322,18779.0
2017-07-18 14:35:00,43.48,43.5,43.47,43.48,25474.0,33.1322,33.1475,33.1246,33.1322,25474.0
2017-07-18 14:40:00,43.48,43.51,43.47,43.51,25903.0,33.1322,33.1551,33.1246,33.1551,25903.0
2017-07-18 14:45:00,43.5,43.56,43.5,43.54,224330.0,33.1475,33.1932,33.1475,33.1779,224330.0
2017-07-18 14:50:00,43.55,43.56,43.53,43.55,45550.0,33.1856,33.1932,33.1703,33.1856,45550.0
2017-07-18 14:55:00,43.55,43.55,43.49,43.5,58580.0,33.1856,33.1856,33.1398,33.1475,58580.0
2017-07-18 15:00:00,43.5,43.52,43.48,43.5,41561.0,33.1475,33.1627,33.1322,33.1475,41561.0
2017-07-18 15:05:00,43.5,43.51,43.49,43.49,56477.0,33.1475,33.1551,33.1398,33.1398,56477.0
2017-07-18 15:10:00,43.49,43.52,43.49,43.51,39691.0,33.1398,33.1627,33.1398,33.1551,39691.0
2017-07-18 15:15:00,43.52,43.56,43.51,43.54,77142.0,33.1627,33.1932,33.1551,33.1779,77142.0
2017-07-18 15:20:00,43.55,43.56,43.52,43.54,88534.0,33.1856,33.1932,33.1627,33.1779,88534.0
2017-07-18 15:25:00,43.54,43.58,43.53,43.56,73691.0,33.1779,33.2084,33.1703,33.1932,73691.0
2017-07-18 15:30:00,43.55,43.57,43.54,43.55,45921.0,33.1856,33.2008,33.1779,33.1856,45921.0
2017-07-18 15:35:00,43.55,43.57,43.5,43.5,71943.0,33.1856,33.2008,33.1475,33.1475,71943.0
2017-07-18 15:40:00,43.51,43.55,43.5,43.55,108059.0,33.1551,33.1856,33.1475,33.1856,108059.0
2017-07-18 15:45:00,43.55,43.56,43.52,43.56,129457.0,33.1856,33.1932,33.1627,33.1932,129457.0
2017-07-18 15:50:00,43.56,43.57,43.54,43.55,182508.0,33.1932,33.2008,33.1779,33.1856,182508.0
2017-07-18 15:55:00,43.55,43.57,43.54,43.57,310134.0,33.1856,33.2008,33.1779,33.2008,310134.0
2017-07-19 09:30:00,43.64,43.66,43.57,43.64,22604.0,33.2541,33.2694,33.2008,33.2541,22604.0
2017-07-19 09:35:00,43.66,43.69,43.62,43.64,26339.0,33.2694,33.2922,33.2389,33.2541,26339.0
2017-07-19 09:40:00,43.64,43.68,43.63,43.63,10106.0,33.2541,33.2846,33.2465,33.2465,10106.0
2017-07-19 09:45:00,43.63,43.63,43.57,43.57,14409.0,33.2465,33.2465,33.2008,33.2008,14409.0
2017-07-19 09:50:00,43.57,43.66,43.56,43.6,34564.0,33.2008,33.2694,33.1932,33.2237,34564.0
2017-07-19 09:55:00,43.6,43.61,43.52,43.52,24409.0,33.2237,33.2313,33.1627,33.1627,24409.0
2017-07-19 10:00:00,43.52,43.56,43.52,43.52,33421.0,33.1627,33.1932,33.1627,33.1627,33421.0
2017-07-19 10:05:00,43.52,43.54,43.51,43.51,10712.0,33.1627,33.1779,33.1551,33.1551,10712.0
2017-07-19 10:10:00,43.51,43.51,43.48,43.48,15190.0,33.1551,33.1551,33.1322,33.1322,15190.0
2017-07-19 10:15:00,43.48,43.49,43.43,43.43,33230.0,33.1322,33.1398,33.0941,33.0941,33230.0
2017-07-19 10:20:00,43.43,43.46,43.43,43.46,7146.0,33.0941,33.117,33.0941,33.117,7146.0
2017-07-19 10:25:00,43.46,43.48,43.45,43.46,9493.0,33.117,33.1322,33.1094,33.117,9493.0
2017-07-19 10:30:00,43.46,43.55,43.46,43.54,27873.0,33.117,33.1856,33.117,33.1779,27873.0
2017-07-19 10:35:00,43.55,43.59,43.55,43.55,22965.0,33.1856,33.216,33.1856,33.1856,22965.0
2017-07-19 10:40:00,43.55,43.57,43.52,43.56,22534.0,33.1856,33.2008,33.1627,33.1932,22534.0
2017-07-19 10:45:00,43.55,43.6,43.55,43.58,22941.0,33.1856,33.2237,33.1856,33.2084,22941.0
2017-07-19 10:50:00,43.57,43.62,43.57,43.61,21965.0,33.2008,33.2389,33.2008,33.2313,21965.0
2017-07-19 10:55:00,43.61,43.62,43.58,43.61,43961.0,33.2313,33.2389,33.2084,33.2313,43961.0
2017-07-19 11:00:00,43.61,43.62,43.55,43.57,23493.0,33.2313,33.2389,33.1856,33.2008,23493.0
2017-07-19 11:05:00,43.57,43.6,43.57,43.58,37111.0,33.2008,33.2237,33.2008,33.2084,37111.0
2017-07-19 11:10:00,43.58,43.58,43.5,43.51,35409.0,33.2084,33.2084,33.1475,33.1551,35409.0
2017-07-19 11:15:00,43.52,43.54,43.51,43.53,21584.0,33.1627,33.1779,33.1551,33.1703,21584.0
2017-07-19 11:20:00,43.54,43.59,43.54,43.59,15429.0,33.1779,33.216,33.1779,33.216,15429.0
2017-07-19 11:25:00,43.59,43.67,43.58,43.66,29711.0,33.216,33.277,33.2084,33.2694,29711.0
2017-07-19 11:30:00,43.66,43.71,43.64,43.71,18298.0,33.2694,33.3075,33.2541,33.3075,18298.0
2017-07-19 11:35:00,43.7,43.71,43.68,43.71,20178.0,33.2999,33.3075,33.2846,33.3075,20178.0
2017-07-19 11:40:00,43.71,43.72,43.69,43.72,14063.0,33.3075,33.3151,33.2922,33.3151,14063.0
2017-07-19 11:45:00,43.71,43.73,43.7,43.7,13977.0,33.3075,33.3227,33.2999,33.2999,13977.0
2017-07-19 11:50:00,43.7,43.72,43.69,43.69,14698.0,33.2999,33.3151,33.2922,33.2922,14698.0
2017-07-19 11:55:00,43.69,43.7,43.63,43.65,15267.0,33.2922,33.2999,33.2465,33.2618,15267.0
2017-07-19 12:00:00,43.65,43.68,43.64,43.66,11103.0,33.2618,33.2846,33.2541,33.2694,11103.0
2017-07-19 12:05:00,43.66,43.67,43.65,43.65,10556.0,33.2694,33.277,33.2618,33.2618,10556.0
2017-07-19 12:10:00,43.65,43.69,43.64,43.68,16981.0,33.2618,33.2922,33.2541,33.2846,16981.0
2017-07-19 12:15:00,43.69,43.71,43.67,43.71,35918.0,33.2922,33.3075,33.277,33.3075,35918.0
2017-07-19 12:20:00,43.7,43.75,43.7,43.74,18456.0,33.2999,33.338,33.2999,33.3303,18456.0
2017-07-19 12:25:00,43.75,43.75,43.72,43.74,21223.0,33.338,33.338,33.3151,33.3303,21223.0
2017-07-19 12:30:00,43.74,43.75,43.72,43.74,23885.0,33.3303,33.338,33.3151,33.3303,23885.0
2017-07-19 12:35:00,43.73,43.76,43.73,43.75,31445.0,33.3227,33.3456,33.3227,33.338,31445.0
2017-07-19 12:40:00,43.76,43.79,43.75,43.79,41239.0,33.3456,33.3684,33.338,33.3684,41239.0
2017-07-19 12:45:00,43.79,43.79,43.73,43.73,12556.0,33.3684,33.3684,33.3227,33.3227,12556.0
2017-07-19 12:50:00,43.73,43.77,43.73,43.77,18146.0,33.3227,33.3532,33.3227,33.3532,18146.0
2017-07-19 12:55:00,43.77,43.81,43.76,43.8,16597.0,33.3532,33.3837,33.3456,33.3761,16597.0
2017-07-19 13:00:00,43.8,43.82,43.79,43.82,20754.0,33.3761,33.3913,33.3684,33.3913,20754.0
2017-07-19 13:05:00,43.82,43.83,43.81,43.82,12704.0,33.3913,33.3989,33.3837,33.3913,12704.0
2017-07-19 13:10:00,43.81,43.82,43.78,43.78,9588.0,33.3837,33.3913,33.3608,33.3608,9588.0
2017-07-19 13:15:00,43.78,43.83,43.78,43.83,28246.0,33.3608,33.3989,33.3608,33.3989,28246.0
2017-07-19 13:20:00,43.83,43.87,43.81,43.85,39932.0,33.3989,33.4294,33.3837,33.4142,39932.0
2017-07-19 13:25:00,43.86,43.89,43.84,43.89,31288.0,33.4218,33.4446,33.4065,33.4446,31288.0
2017-07-19 13:30:00,43.89,43.93,43.87,43.92,35308.0,33.4446,33.4751,33.4294,33.4675,35308.0
2017-07-19 13:35:00,43.91,43.94,43.91,43.94,23415.0,33.4599,33.4827,33.4599,33.4827,23415.0
2017-07-19 13:40:00,43.94,43.95,43.93,43.95,26108.0,33.4827,33.4904,33.4751,33.4904,26108.0
2017-07-19 13:45:00,43.95,43.98,43.94,43.98,37705.0,33.4904,33.5132,33.4827,33.5132,37705.0
2017-07-19 13:50:00,43.98,44.0,43.97,43.99,29534.0,33.5132,33.5285,33.5056,33.5208,29534.0
2017-07-19 13:55:00,43.99,44.04,43.98,44.04,51923.0,33.5208,33.5589,33.5132,33.5589,51923.0
2017-07-19 14:00:00,44.04,44.06,44.03,44.04,56902.0,33.5589,33.5742,33.5513,33.5589,56902.0
2017-07-19 14:05:00,44.03,44.08,44.02,44.03,56685.0,33.5513,33.5894,33.5437,33.5513,56685.0
2017-07-19 14:10:00,44.03,44.08,44.02,44.06,34692.0,33.5513,33.5894,33.5437,33.5742,34692.0
2017-07-19 14:15:00,44.07,44.08,44.04,44.05,24427.0,33.5818,33.5894,33.5589,33.5666,24427.0
2017-07-19 14:20:00,44.05,44.09,44.03,44.08,55050.0,33.5666,33.597,33.5513,33.5894,55050.0
2017-07-19 14:25:00,44.08,44.12,44.08,44.11,100103.0,33.5894,33.6199,33.5894,33.6123,100103.0
2017-07-19 14:30:00,44.1,44.13,44.08,44.12,46762.0,33.6047,33.6275,33.5894,33.6199,46762.0
2017-07-19 14:35:00,44.12,44.14,44.1,44.14,67238.0,33.6199,33.6351,33.6047,33.6351,67238.0
2017-07-19 14:40:00,44.13,44.16,44.13,44.15,32912.0,33.6275,33.6504,33.6275,33.6428,32912.0
2017-07-19 14:45:00,44.15,44.19,44.14,44.15,37058.0,33.6428,33.6732,33.6351,33.6428,37058.0
2017-07-19 14:50:00,44.16,44.16,44.12,44.15,38986.0,33.6504,33.6504,33.6199,33.6428,38986.0
2017-07-19 14:55:00,44.15,44.2,44.14,44.18,45409.0,33.6428,33.6809,33.6351,33.6656,45409.0
2017-07-19 15:00:00,44.18,44.23,44.17,44.2,68364.0,33.6656,33.7037,33.658,33.6809,68364.0
2017-07-19 15:05:00,44.2,44.21,44.17,44.17,40530.0,33.6809,33.6885,33.658,33.658,40530.0
2017-07-19 15:10:00,44.17,44.21,44.16,44.2,57725.0,33.658,33.6885,33.6504,33.6809,57725.0
2017-07-19 15:15:00,44.21,44.25,44.2,44.25,59710.0,33.6885,33.719,33.6809,33.719,59710.0
2017-07-19 15:20:00,44.25,44.27,44.24,44.25,69961.0,33.719,33.7342,33.7113,33.719,69961.0
2017-07-19 15:25:00,44.25,44.26,44.23,44.26,47377.0,33.719,33.7266,33.7037,33.7266,47377.0
2017-07-19 15:30:00,44.25,44.28,44.25,44.27,78798.0,33.719,33.7418,33.719,33.7342,78798.0
2017-07-19 15:35:00,44.27,44.31,44.27,44.3,113303.0,33.7342,33.7647,33.7342,33.7571,113303.0
2017-07-19 15:40:00,44.3,44.31,44.23,44.23,113344.0,33.7571,33.7647,33.7037,33.7037,113344.0
2017-07-19 15:45:00,44.24,44.26,44.2,44.21,202522.0,33.7113,33.7266,33.6809,33.6885,202522.0
2017-07-19 15:50:00,44.21,44.24,44.2,44.23,158705.0,33.6885,33.7113,33.6809,33.7037,158705.0
2017-07-19 15:55:00,44.23,44.24,44.13,44.2,514227.0,33.7037,33.7113,33.6275,33.6809,514227.0
2017-07-20 09:30:00,44.37,44.39,44.28,44.3,30766.0,33.8104,33.8256,33.7418,33.7571,30766.0
2017-07-20 09:35:00,44.29,44.31,44.22,44.29,9048.0,33.7494,33.7647,33.6961,33.7494,9048.0
2017-07-20 09:40:00,44.29,44.3,44.25,44.28,15344.0,33.7494,33.7571,33.719,33.7418,15344.0
2017-07-20 09:45:00,44.27,44.28,44.21,44.22,22046.0,33.7342,33.7418,33.6885,33.6961,22046.0
2017-07-20 09:50:00,44.21,44.26,44.21,44.25,21810.0,33.6885,33.7266,33.6885,33.719,21810.0
2017-07-20 09:55:00,44.25,44.31,44.24,44.29,19570.0,33.719,33.7647,33.7113,33.7494,19570.0
2017-07-20 10:00:00,44.3,44.3,44.23,44.3,40457.0,33.7571,33.7571,33.7037,33.7571,40457.0
2017-07-20 10:05:00,44.29,44.31,44.23,44.24,18478.0,33.7494,33.7647,33.7037,33.7113,18478.0
2017-07-20 10:10:00,44.24,44.31,44.23,44.29,19732.0,33.7113,33.7647,33.7037,33.7494,19732.0
2017-07-20 10:15:00,44.29,44.31,44.27,44.29,72543.0,33.7494,33.7647,33.7342,33.7494,72543.0
2017-07-20 10:20:00,44.29,44.34,44.28,44.33,22904.0,33.7494,33.7875,33.7418,33.7799,22904.0
2017-07-20 10:25:00,44.32,44.36,44.29,44.33,66352.0,33.7723,33.8028,33.7494,33.7799,66352.0
2017-07-20 10:30:00,44.32,44.36,44.29,44.36,84603.0,33.7723,33.8028,33.7494,33.8028,84603.0
2017-07-20 10:35:00,44.36,44.44,44.36,44.43,40595.0,33.8028,33.8637,33.8028,33.8561,40595.0
2017-07-20 10:40:00,44.43,44.46,44.39,44.41,25612.0,33.8561,33.879,33.8256,33.8409,25612.0
2017-07-20 10:45:00,44.42,44.49,44.42,44.49,18266.0,33.8485,33.9018,33.8485,33.9018,18266.0
2017-07-20 10:50:00,44.48,44.49,44.46,44.47,10645.0,33.8942,33.9018,33.879,33.8866,10645.0
2017-07-20 10:55:00,44.46,44.47,44.44,44.45,12611.0,33.879,33.8866,33.8637,33.8714,12611.0
2017-07-20 11:00:00,44.45,44.47,44.42,44.47,24869.0,33.8714,33.8866,33.8485,33.8866,24869.0
2017-07-20 11:05:00,44.46,44.49,44.42,44.44,25863.0,33.879,33.9018,33.8485,33.8637,25863.0
2017-07-20 11:10:00,44.43,44.44,44.4,44.41,58626.0,33.8561,33.8637,33.8333,33.8409,58626.0
2017-07-20 11:15:00,44.41,44.44,44.41,44.43,24811.0,33.8409,33.8637,33.8409,33.8561,24811.0
2017-07-20 11:20:00,44.44,44.48,44.42,44.45,21580.0,33.8637,33.8942,33.8485,33.8714,21580.0
2017-07-20 11:25:00,44.45,44.45,44.41,44.43,9663.0,33.8714,33.8714,33.8409,33.8561,9663.0
2017-07-20 11:30:00,44.42,44.45,44.41,44.43,28354.0,33.8485,33.8714,33.8409,33.8561,28354.0
2017-07-20 11:35:00,44.44,44.44,44.37,44.37,25004.0,33.8637,33.8637,33.8104,33.8104,25004.0
2017-07-20 11:40:00,44.38,44.39,44.36,44.38,12255.0,33.818,33.8256,33.8028,33.818,12255.0
2017-07-20 11:45:00,44.39,44.42,44.38,44.41,9686.0,33.8256,33.8485,33.818,33.8409,9686.0
2017-07-20 11:50:00,44.41,44.41,44.39,44.4,7440.0,33.8409,33.8409,33.8256,33.8333,7440.0
2017-07-20 11:55:00,44.41,44.42,44.4,44.41,23253.0,33.8409,33.8485,33.8333,33.8409,23253.0
2017-07-20 12:00:00,44.41,44.44,44.4,44.43,72086.0,33.8409,33.8637,33.8333,33.8561,72086.0
2017-07-20 12:05:00,44.42,44.45,44.41,44.44,25241.0,33.8485,33.8714,33.8409,33.8637,25241.0
2017-07-20 12:10:00,44.44,44.45,44.42,44.43,17617.0,33.8637,33.8714,33.8485,33.8561,17617.0
2017-07-20 12:15:00,44.43,44.45,44.41,44.41,414095.0,33.8561,33.8714,33.8409,33.8409,414095.0
2017-07-20 12:20:00,44.41,44.43,44.4,44.42,26575.0,33.8409,33.8561,33.8333,33.8485,26575.0
2017-07-20 12:25:00,44.43,44.45,44.42,44.45,336983.0,33.8561,33.8714,33.8485,33.8714,336983.0
2017-07-20 12:30:00,44.44,44.46,44.44,44.46,22728.0,33.8637,33.879,33.8637,33.879,22728.0
2017-07-20 12:35:00,44.46,44.46,44.43,44.44,11389.0,33.879,33.879,33.8561,33.8637,11389.0
2017-07-20 12:40:00,44.44,44.46,44.43,44.45,16849.0,33.8637,33.879,33.8561,33.8714,16849.0
2017-07-20 12:45:00,44.45,44.47,44.44,44.46,28304.0,33.8714,33.8866,33.8637,33.879,28304.0
2017-07-20 12:50:00,44.46,44.49,44.45,44.47,16631.0,33.879,33.9018,33.8714,33.8866,16631.0
2017-07-20 12:55:00,44.47,44.47,44.46,44.46,8201.0,33.8866,33.8866,33.879,33.879,8201.0
2017-07-20 13:00:00,44.46,44.49,44.45,44.45,37149.0,33.879,33.9018,33.8714,33.8714,37149.0
2017-07-20 13:05:00,44.45,44.49,44.45,44.49,19423.0,33.8714,33.9018,33.8714,33.9018,19423.0
2017-07-20 13:10:00,44.5,44.5,44.48,44.48,6827.0,33.9095,33.9095,33.8942,33.8942,6827.0
2017-07-20 13:15:00,44.48,44.5,44.48,44.49,15848.0,33.8942,33.9095,33.8942,33.9018,15848.0
2017-07-20 13:20:00,44.49,44.49,44.48,44.48,12066.0,33.9018,33.9018,33.8942,33.8942,12066.0
2017-07-20 13:25:00,44.48,44.5,44.47,44.47,11364.0,33.8942,33.9095,33.8866,33.8866,11364.0
2017-07-20 13:30:00,44.47,44.48,44.46,44.47,8779.0,33.8866,33.8942,33.879,33.8866,8779.0
2017-07-20 13:35:00,44.46,44.48,44.46,44.48,10744.0,33.879,33.8942,33.879,33.8942,10744.0
2017-07-20 13:40:00,44.48,44.48,44.46,44.47,6017.0,33.8942,33.8942,33.879,33.8866,6017.0
2017-07-20 13:45:00,44.47,44.47,44.44,44.44,19934.0,33.8866,33.8866,33.8637,33.8637,19934.0
2017-07-20 13:50:00,44.44,44.46,44.43,44.46,23373.0,33.8637,33.879,33.8561,33.879,23373.0
2017-07-20 13:55:00,44.45,44.47,44.45,44.46,10697.0,33.8714,33.8866,33.8714,33.879,10697.0
2017-07-20 14:00:00,44.46,44.47,44.44,44.46,13133.0,33.879,33.8866,33.8637,33.879,13133.0
2017-07-20 14:05:00,44.46,44.46,44.45,44.46,9210.0,33.879,33.879,33.8714,33.879,9210.0
2017-07-20 14:10:00,44.45,44.46,44.45,44.46,3551.0,33.8714,33.879,33.8714,33.879,3551.0
2017-07-20 14:15:00,44.46,44.47,44.45,44.47,20158.0,33.879,33.8866,33.8714,33.8866,20158.0
2017-07-20 14:20:00,44.47,44.47,44.45,44.46,14781.0,33.8866,33.8866,33.8714,33.879,14781.0
2017-07-20 14:25:00,44.46,44.47,44.45,44.46,6234.0,33.879,33.8866,33.8714,33.879,6234.0
2017-07-20 14:30:00,44.45,44.48,44.45,44.48,17056.0,33.8714,33.8942,33.8714,33.8942,17056.0
2017-07-20 14:35:00,44.48,44.52,44.48,44.5,30882.0,33.8942,33.9247,33.8942,33.9095,30882.0
2017-07-20 14:40:00,44.49,44.51,44.48,44.49,15390.0,33.9018,33.9171,33.8942,33.9018,15390.0
2017-07-20 14:45:00,44.48,44.53,44.48,44.53,19689.0,33.8942,33.9323,33.8942,33.9323,19689.0
2017-07-20 14:50:00,44.53,44.55,44.52,44.55,25470.0,33.9323,33.9476,33.9247,33.9476,25470.0
2017-07-20 14:55:00,44.55,44.58,44.54,44.57,15829.0,33.9476,33.9704,33.9399,33.9628,15829.0
2017-07-20 15:00:00,44.57,44.6,44.56,44.59,39554.0,33.9628,33.9857,33.9552,33.978,39554.0
2017-07-20 15:05:00,44.59,44.64,44.58,44.61,26476.0,33.978,34.0161,33.9704,33.9933,26476.0
2017-07-20 15:10:00,44.6,44.66,44.6,44.63,36691.0,33.9857,34.0314,33.9857,34.0085,36691.0
2017-07-20 15:15:00,44.63,44.64,44.62,44.62,8605.0,34.0085,34.0161,34.0009,34.0009,8605.0
2017-07-20 15:20:00,44.63,44.63,44.58,44.59,21700.0,34.0085,34.0085,33.9704,33.978,21700.0
2017-07-20 15:25:00,44.59,44.62,44.59,44.61,19341.0,33.978,34.0009,33.978,33.9933,19341.0
2017-07-20 15:30:00,44.61,44.62,44.56,44.56,29900.0,33.9933,34.0009,33.9552,33.9552,29900.0
2017-07-20 15:35:00,44.56,44.56,44.48,44.48,34267.0,33.9552,33.9552,33.8942,33.8942,34267.0
2017-07-20 15:40:00,44.48,44.5,44.47,44.48,64737.0,33.8942,33.9095,33.8866,33.8942,64737.0
2017-07-20 15:45:00,44.48,44.5,44.45,44.47,60660.0,33.8942,33.9095,33.8714,33.8866,60660.0
2017-07-20 15:50:00,44.47,44.51,44.46,44.48,74894.0,33.8866,33.9171,33.879,33.8942,74894.0
2017-07-20 15:55:00,44.48,44.52,44.47,44.52,154055.0,33.8942,33.9247,33.8866,33.9247,154055.0
2017-07-21 09:30:00,44.44,44.59,44.44,44.59,128516.0,33.8637,33.978,33.8637,33.978,128516.0
2017-07-21 09:35:00,44.58,44.58,44.44,44.49,16162.0,33.9704,33.9704,33.8637,33.9018,16162.0
2017-07-21 09:40:00,44.48,44.49,44.44,44.46,6800.0,33.8942,33.9018,33.8637,33.879,6800.0
2017-07-21 09:45:00,44.47,44.5,44.45,44.45,38522.0,33.8866,33.9095,33.8714,33.8714,38522.0
2017-07-21 09:50:00,44.44,44.47,44.41,44.45,46258.0,33.8637,33.8866,33.8409,33.8714,46258.0
2017-07-21 09:55:00,44.46,44.49,44.4,44.41,23474.0,33.879,33.9018,33.8333,33.8409,23474.0
2017-07-21 10:00:00,44.41,44.44,44.37,44.39,42054.0,33.8409,33.8637,33.8104,33.8256,42054.0
2017-07-21 10:05:00,44.39,44.46,44.39,44.45,30355.0,33.8256,33.879,33.8256,33.8714,30355.0
2017-07-21 10:10:00,44.45,44.48,44.44,44.47,13503.0,33.8714,33.8942,33.8637,33.8866,13503.0
2017-07-21 10:15:00,44.48,44.55,44.47,44.54,14193.0,33.8942,33.9476,33.8866,33.9399,14193.0
2017-07-21 10:20:00,44.53,44.55,44.52,44.55,13585.0,33.9323,33.9476,33.9247,33.9476,13585.0
2017-07-21 10:25:00,44.55,44.59,44.55,44.57,13993.0,33.9476,33.978,33.9476,33.9628,13993.0
2017-07-21 10:30:00,44.57,44.6,44.56,44.58,10348.0,33.9628,33.9857,33.9552,33.9704,10348.0
2017-07-21 10:35:00,44.57,44.58,44.54,44.56,11800.0,33.9628,33.9704,33.9399,33.9552,11800.0
2017-07-21 10:40:00,44.56,44.6,44.54,44.59,10388.0,33.9552,33.9857,33.9399,33.978,10388.0
2017-07-21 10:45:00,44.59,44.64,44.59,44.63,11875.0,33.978,34.0161,33.978,34.0085,11875.0
2017-07-21 10:50:00,44.63,44.63,44.6,44.6,9808.0,34.0085,34.0085,33.9857,33.9857,9808.0
2017-07-21 10:55:00,44.61,44.61,44.55,44.55,12990.0,33.9933,33.9933,33.9476,33.9476,12990.0
2017-07-21 11:00:00,44.55,44.56,44.52,44.53,38557.0,33.9476,33.9552,33.9247,33.9323,38557.0
2017-07-21 11:05:00,44.54,44.54,44.49,44.51,12562.0,33.9399,33.9399,33.9018,33.9171,12562.0
2017-07-21 11:10:00,44.51,44.54,44.51,44.54,9042.0,33.9171,33.9399,33.9171,33.9399,9042.0
2017-07-21 11:15:00,44.55,44.56,44.53,44.54,14177.0,33.9476,33.9552,33.9323,33.9399,14177.0
2017-07-21 11:20:00,44.54,44.55,44.51,44.51,12399.0,33.9399,33.9476,33.9171,33.9171,12399.0
2017-07-21 11:25:00,44.51,44.53,44.51,44.53,13154.0,33.9171,33.9323,33.9171,33.9323,13154.0
2017-07-21 11:30:00,44.54,44.58,44.53,44.58,20257.0,33.9399,33.9704,33.9323,33.9704,20257.0
2017-07-21 11:35:00,44.58,44.59,44.57,44.58,8540.0,33.9704,33.978,33.9628,33.9704,8540.0
2017-07-21 11:40:00,44.57,44.58,44.49,44.49,39889.0,33.9628,33.9704,33.9018,33.9018,39889.0
2017-07-21 11:45:00,44.49,44.5,44.47,44.5,19170.0,33.9018,33.9095,33.8866,33.9095,19170.0
2017-07-21 11:50:00,44.5,44.54,44.5,44.53,16142.0,33.9095,33.9399,33.9095,33.9323,16142.0
2017-07-21 11:55:00,44.53,44.55,44.49,44.49,16024.0,33.9323,33.9476,33.9018,33.9018,16024.0
2017-07-21 12:00:00,44.5,44.51,44.47,44.48,11857.0,33.9095,33.9171,33.8866,33.8942,11857.0
2017-07-21 12:05:00,44.47,44.49,44.47,44.48,11249.0,33.8866,33.9018,33.8866,33.8942,11249.0
2017-07-21 12:10:00,44.48,44.49,44.47,44.48,9681.0,33.8942,33.9018,33.8866,33.8942,9681.0
2017-07-21 12:15:00,44.48,44.54,44.48,44.54,11644.0,33.8942,33.9399,33.8942,33.9399,11644.0
2017-07-21 12:20:00,44.54,44.56,44.52,44.55,14151.0,33.9399,33.9552,33.9247,33.9476,14151.0
2017-07-21 12:25:00,44.54,44.55,44.53,44.53,11673.0,33.9399,33.9476,33.9323,33.9323,11673.0
2017-07-21 12:30:00,44.53,44.56,44.53,44.56,14130.0,33.9323,33.9552,33.9323,33.9552,14130.0
2017-07-21 12:35:00,44.56,44.58,44.56,44.58,10447.0,33.9552,33.9704,33.9552,33.9704,10447.0
2017-07-21 12:40:00,44.58,44.63,44.57,44.62,13122.0,33.9704,34.0085,33.9628,34.0009,13122.0
2017-07-21 12:45:00,44.62,44.63,44.61,44.62,6013.0,34.0009,34.0085,33.9933,34.0009,6013.0
2017-07-21 12:50:00,44.63,44.63,44.61,44.62,12078.0,34.0085,34.0085,33.9933,34.0009,12078.0
2017-07-21 12:55:00,44.62,44.63,44.6,44.63,8258.0,34.0009,34.0085,33.9857,34.0085,8258.0
2017-07-21 13:00:00,44.63,44.64,44.62,44.62,9504.0,34.0085,34.0161,34.0009,34.0009,9504.0
2017-07-21 13:05:00,44.63,44.63,44.6,44.61,10229.0,34.0085,34.0085,33.9857,33.9933,10229.0
2017-07-21 13:10:00,44.61,44.61,44.58,44.6,7804.0,33.9933,33.9933,33.9704,33.9857,7804.0
2017-07-21 13:15:00,44.59,44.6,44.58,44.59,29862.0,33.978,33.9857,33.9704,33.978,29862.0
2017-07-21 13:20:00,44.59,44.6,44.58,44.59,10025.0,33.978,33.9857,33.9704,33.978,10025.0
2017-07-21 13:25:00,44.59,44.61,44.59,44.61,9643.0,33.978,33.9933,33.978,33.9933,9643.0
2017-07-21 13:30:00,44.6,44.6,44.55,44.55,9988.0,33.9857,33.9857,33.9476,33.9476,9988.0
2017-07-21 13:35:00,44.56,44.57,44.56,44.57,12288.0,33.9552,33.9628,33.9552,33.9628,12288.0
2017-07-21 13:40:00,44.57,44.58,44.56,44.58,19724.0,33.9628,33.9704,33.9552,33.9704,19724.0
2017-07-21 13:45:00,44.57,44.58,44.55,44.55,10350.0,33.9628,33.9704,33.9476,33.9476,10350.0
2017-07-21 13:50:00,44.55,44.55,44.53,44.53,15141.0,33.9476,33.9476,33.9323,33.9323,15141.0
2017-07-21 13:55:00,44.53,44.55,44.53,44.55,12002.0,33.9323,33.9476,33.9323,33.9476,12002.0
2017-07-21 14:00:00,44.55,44.55,44.53,44.53,3652.0,33.9476,33.9476,33.9323,33.9323,3652.0
2017-07-21 14:05:00,44.53,44.55,44.52,44.54,12905.0,33.9323,33.9476,33.9247,33.9399,12905.0
2017-07-21 14:10:00,44.54,44.54,44.53,44.53,5977.0,33.9399,33.9399,33.9323,33.9323,5977.0
2017-07-21 14:15:00,44.53,44.56,44.52,44.55,16569.0,33.9323,33.9552,33.9247,33.9476,16569.0
2017-07-21 14:20:00,44.56,44.61,44.56,44.61,12111.0,33.9552,33.9933,33.9552,33.9933,12111.0
2017-07-21 14:25:00,44.61,44.61,44.59,44.59,32136.0,33.9933,33.9933,33.978,33.978,32136.0
2017-07-21 14:30:00,44.58,44.62,44.58,44.61,9669.0,33.9704,34.0009,33.9704,33.9933,9669.0
2017-07-21 14:35:00,44.61,44.61,44.57,44.58,9756.0,33.9933,33.9933,33.9628,33.9704,9756.0
2017-07-21 14:40:00,44.58,44.59,44.55,44.56,44833.0,33.9704,33.978,33.9476,33.9552,44833.0
2017-07-21 14:45:00,44.56,44.59,44.56,44.59,21827.0,33.9552,33.978,33.9552,33.978,21827.0
2017-07-21 14:50:00,44.59,44.65,44.58,44.63,29288.0,33.978,34.0238,33.9704,34.0085,29288.0
2017-07-21 14:55:00,44.64,44.64,44.6,44.61,11909.0,34.0161,34.0161,33.9857,33.9933,11909.0
2017-07-21 15:00:00,44.61,44.62,44.59,44.62,19512.0,33.9933,34.0009,33.978,34.0009,19512.0
2017-07-21 15:05:00,44.62,44.63,44.6,44.62,12715.0,34.0009,34.0085,33.9857,34.0009,12715.0
2017-07-21 15:10:00,44.62,44.63,44.62,44.62,12236.0,34.0009,34.0085,34.0009,34.0009,12236.0
2017-07-21 15:15:00,44.62,44.63,44.58,44.6,32399.0,34.0009,34.0085,33.9704,33.9857,32399.0
2017-07-21 15:20:00,44.6,44.65,44.59,44.64,12068.0,33.9857,34.0238,33.978,34.0161,12068.0
2017-07-21 15:25:00,44.65,44.65,44.62,44.64,21981.0,34.0238,34.0238,34.0009,34.0161,21981.0
2017-07-21 15:30:00,44.64,44.64,44.61,44.62,28027.0,34.0161,34.0161,33.9933,34.0009,28027.0
2017-07-21 15:35:00,44.63,44.63,44.61,44.61,48952.0,34.0085,34.0085,33.9933,33.9933,48952.0
2017-07-21 15:40:00,44.62,44.71,44.61,44.7,77011.0,34.0009,34.0695,33.9933,34.0619,77011.0
2017-07-21 15:45:00,44.7,44.74,44.69,44.74,72176.0,34.0619,34.0923,34.0542,34.0923,72176.0
2017-07-21 15:50:00,44.74,44.75,44.71,44.72,80242.0,34.0923,34.1,34.0695,34.0771,80242.0
2017-07-21 15:55:00,44.72,44.75,44.69,44.74,217312.0,34.0771,34.1,34.0542,34.0923,217312.0
2017-07-24 09:30:00,44.75,44.75,44.51,44.52,59357.0,34.1,34.1,33.9171,33.9247,59357.0
2017-07-24 09:35:00,44.53,44.53,44.38,44.4,26472.0,33.9323,33.9323,33.818,33.8333,26472.0
2017-07-24 09:40:00,44.39,44.4,44.35,44.37,33387.0,33.8256,33.8333,33.7952,33.8104,33387.0
2017-07-24 09:45:00,44.37,44.41,44.34,44.35,54379.0,33.8104,33.8409,33.7875,33.7952,54379.0
2017-07-24 09:50:00,44.35,44.39,44.34,44.38,21835.0,33.7952,33.8256,33.7875,33.818,21835.0
2017-07-24 09:55:00,44.39,44.4,44.32,44.32,17058.0,33.8256,33.8333,33.7723,33.7723,17058.0
2017-07-24 10:00:00,44.32,44.34,44.29,44.34,15499.0,33.7723,33.7875,33.7494,33.7875,15499.0
2017-07-24 10:05:00,44.34,44.38,44.33,44.34,23301.0,33.7875,33.818,33.7799,33.7875,23301.0
2017-07-24 10:10:00,44.34,44.34,44.22,44.22,24170.0,33.7875,33.7875,33.6961,33.6961,24170.0
2017-07-24 10:15:00,44.22,44.27,44.21,44.27,52250.0,33.6961,33.7342,33.6885,33.7342,52250.0
2017-07-24 10:20:00,44.26,44.27,44.21,44.22,21963.0,33.7266,33.7342,33.6885,33.6961,21963.0
2017-07-24 10:25:00,44.21,44.23,44.2,44.2,10149.0,33.6885,33.7037,33.6809,33.6809,10149.0
2017-07-24 10:30:00,44.2,44.22,44.17,44.21,23897.0,33.6809,33.6961,33.658,33.6885,23897.0
2017-07-24 10:35:00,44.22,44.26,44.21,44.22,11385.0,33.6961,33.7266,33.6885,33.6961,11385.0
2017-07-24 10:40:00,44.23,44.24,44.2,44.22,14454.0,33.7037,33.7113,33.6809,33.6961,14454.0
2017-07-24 10:45:00,44.22,44.27,44.22,44.24,12037.0,33.6961,33.7342,33.6961,33.7113,12037.0
2017-07-24 10:50:00,44.24,44.24,44.2,44.21,8160.0,33.7113,33.7113,33.6809,33.6885,8160.0
2017-07-24 10:55:00,44.22,44.25,44.18,44.25,11051.0,33.6961,33.719,33.6656,33.719,11051.0
2017-07-24 11:00:00,44.25,44.28,44.25,44.27,12645.0,33.719,33.7418,33.719,33.7342,12645.0
2017-07-24 11:05:00,44.28,44.31,44.28,44.28,9177.0,33.7418,33.7647,33.7418,33.7418,9177.0
2017-07-24 11:10:00,44.29,44.29,44.22,44.22,21697.0,33.7494,33.7494,33.6961,33.6961,21697.0
2017-07-24 11:15:00,44.22,44.23,44.2,44.2,31352.0,33.6961,33.7037,33.6809,33.6809,31352.0
2017-07-24 11:20:00,44.2,44.21,44.16,44.17,20619.0,33.6809,33.6885,33.6504,33.658,20619.0
2017-07-24 11:25:00,44.16,44.2,44.15,44.2,38702.0,33.6504,33.6809,33.6428,33.6809,38702.0
2017-07-24 11:30:00,44.2,44.2,44.17,44.19,40720.0,33.6809,33.6809,33.658,33.6732,40720.0
2017-07-24 11:35:00,44.19,44.2,44.15,44.15,42404.0,33.6732,33.6809,33.6428,33.6428,42404.0
2017-07-24 11:40:00,44.16,44.16,44.13,44.14,13510.0,33.6504,33.6504,33.6275,33.6351,13510.0
2017-07-24 11:45:00,44.14,44.18,44.13,44.18,15987.0,33.6351,33.6656,33.6275,33.6656,15987.0
2017-07-24 11:50:00,44.17,44.18,44.12,44.12,12720.0,33.658,33.6656,33.6199,33.6199,12720.0
2017-07-24 11:55:00,44.12,44.16,44.11,44.15,13762.0,33.6199,33.6504,33.6123,33.6428,13762.0
2017-07-24 12:00:00,44.15,44.15,44.11,44.11,14132.0,33.6428,33.6428,33.6123,33.6123,14132.0
2017-07-24 12:05:00,44.11,44.16,44.1,44.15,13548.0,33.6123,33.6504,33.6047,33.6428,13548.0
2017-07-24 12:10:00,44.16,44.16,44.12,44.13,15012.0,33.6504,33.6504,33.6199,33.6275,15012.0
2017-07-24 12:15:00,44.13,44.14,44.1,44.1,8626.0,33.6275,33.6351,33.6047,33.6047,8626.0
2017-07-24 12:20:00,44.1,44.14,44.09,44.13,32640.0,33.6047,33.6351,33.597,33.6275,32640.0
2017-07-24 12:25:00,44.12,44.14,44.12,44.12,8729.0,33.6199,33.6351,33.6199,33.6199,8729.0
2017-07-24 12:30:00,44.12,44.12,44.07,44.08,10658.0,33.6199,33.6199,33.5818,33.5894,10658.0
2017-07-24 12:35:00,44.07,44.08,44.05,44.05,7887.0,33.5818,33.5894,33.5666,33.5666,7887.0
2017-07-24 12:40:00,44.05,44.08,44.04,44.08,29130.0,33.5666,33.5894,33.5589,33.5894,29130.0
2017-07-24 12:45:00,44.08,44.09,44.07,44.08,11148.0,33.5894,33.597,33.5818,33.5894,11148.0
2017-07-24 12:50:00,44.09,44.14,44.08,44.13,25618.0,33.597,33.6351,33.5894,33.6275,25618.0
2017-07-24 12:55:00,44.13,44.14,44.11,44.12,16023.0,33.6275,33.6351,33.6123,33.6199,16023.0
2017-07-24 13:00:00,44.13,44.13,44.1,44.1,20502.0,33.6275,33.6275,33.6047,33.6047,20502.0
2017-07-24 13:05:00,44.11,44.11,44.08,44.09,12348.0,33.6123,33.6123,33.5894,33.597,12348.0
2017-07-24 13:10:00,44.09,44.1,44.08,44.09,6532.0,33.597,33.6047,33.5894,33.597,6532.0
2017-07-24 13:15:00,44.09,44.09,44.05,44.06,16235.0,33.597,33.597,33.5666,33.5742,16235.0
2017-07-24 13:20:00,44.06,44.08,44.06,44.07,8130.0,33.5742,33.5894,33.5742,33.5818,8130.0
2017-07-24 13:25:00,44.08,44.08,44.05,44.08,13016.0,33.5894,33.5894,33.5666,33.5894,13016.0
2017-07-24 13:30:00,44.08,44.08,44.04,44.04,7585.0,33.5894,33.5894,33.5589,33.5589,7585.0
2017-07-24 13:35:00,44.04,44.07,44.03,44.06,21686.0,33.5589,33.5818,33.5513,33.5742,21686.0
2017-07-24 13:40:00,44.06,44.08,44.05,44.07,12892.0,33.5742,33.5894,33.5666,33.5818,12892.0
2017-07-24 13:45:00,44.08,44.09,44.05,44.05,16362.0,33.5894,33.597,33.5666,33.5666,16362.0
2017-07-24 13:50:00,44.05,44.06,44.01,44.03,19212.0,33.5666,33.5742,33.5361,33.5513,19212.0
2017-07-24 13:55:00,44.02,44.03,44.01,44.03,14526.0,33.5437,33.5513,33.5361,33.5513,14526.0
2017-07-24 14:00:00,44.02,44.06,44.02,44.05,12988.0,33.5437,33.5742,33.5437,33.5666,12988.0
2017-07-24 14:05:00,44.05,44.08,44.05,44.08,42325.0,33.5666,33.5894,33.5666,33.5894,42325.0
2017-07-24 14:10:00,44.07,44.11,44.07,44.11,19427.0,33.5818,33.6123,33.5818,33.6123,19427.0
2017-07-24 14:15:00,44.11,44.14,44.09,44.13,85579.0,33.6123,33.6351,33.597,33.6275,85579.0
2017-07-24 14:20:00,44.13,44.13,44.08,44.08,17136.0,33.6275,33.6275,33.5894,33.5894,17136.0
2017-07-24 14:25:00,44.08,44.08,44.04,44.06,20396.0,33.5894,33.5894,33.5589,33.5742,20396.0
2017-07-24 14:30:00,44.05,44.07,44.04,44.05,24601.0,33.5666,33.5818,33.5589,33.5666,24601.0
2017-07-24 14:35:00,44.06,44.07,44.05,44.06,17901.0,33.5742,33.5818,33.5666,33.5742,17901.0
2017-07-24 14:40:00,44.07,44.07,44.02,44.04,18085.0,33.5818,33.5818,33.5437,33.5589,18085.0
2017-07-24 14:45:00,44.03,44.06,44.02,44.05,26261.0,33.5513,33.5742,33.5437,33.5666,26261.0
2017-07-24 14:50:00,44.05,44.08,44.05,44.08,34379.0,33.5666,33.5894,33.5666,33.5894,34379.0
2017-07-24 14:55:00,44.08,44.09,44.05,44.07,32530.0,33.5894,33.597,33.5666,33.5818,32530.0
2017-07-24 15:00:00,44.09,44.15,44.08,44.15,19303.0,33.597,33.6428,33.5894,33.6428,19303.0
2017-07-24 15:05:00,44.14,44.15,44.12,44.13,22441.0,33.6351,33.6428,33.6199,33.6275,22441.0
2017-07-24 15:10:00,44.12,44.18,44.12,44.16,134055.0,33.6199,33.6656,33.6199,33.6504,134055.0
2017-07-24 15:15:00,44.17,44.17,44.11,44.12,25358.0,33.658,33.658,33.6123,33.6199,25358.0
2017-07-24 15:20:00,44.12,44.18,44.12,44.18,34123.0,33.6199,33.6656,33.6199,33.6656,34123.0
2017-07-24 15:25:00,44.18,44.18,44.14,44.16,149846.0,33.6656,33.6656,33.6351,33.6504,149846.0
2017-07-24 15:30:00,44.16,44.17,44.1,44.12,59311.0,33.6504,33.658,33.6047,33.6199,59311.0
2017-07-24 15:35:00,44.11,44.13,44.11,44.11,59511.0,33.6123,33.6275,33.6123,33.6123,59511.0
2017-07-24 15:40:00,44.11,44.13,44.09,44.1,75258.0,33.6123,33.6275,33.597,33.6047,75258.0
2017-07-24 15:45:00,44.1,44.11,44.04,44.05,85374.0,33.6047,33.6123,33.5589,33.5666,85374.0
2017-07-24 15:50:00,44.05,44.08,44.04,44.05,87250.0,33.5666,33.5894,33.5589,33.5666,87250.0
2017-07-24 15:55:00,44.05,44.08,44.03,44.04,198647.0,33.5666,33.5894,33.5513,33.5589,198647.0
2017-07-25 09:30:00,44.12,44.21,43.95,43.96,66478.0,33.6199,33.6885,33.4904,33.498,66478.0
2017-07-25 09:35:00,43.98,44.05,43.94,43.99,26514.0,33.5132,33.5666,33.4827,33.5208,26514.0
2017-07-25 09:40:00,43.99,44.03,43.95,43.96,10363.0,33.5208,33.5513,33.4904,33.498,10363.0
2017-07-25 09:45:00,43.96,44.11,43.95,44.08,39132.0,33.498,33.6123,33.4904,33.5894,39132.0
2017-07-25 09:50:00,44.08,44.09,43.98,44.0,28077.0,33.5894,33.597,33.5132,33.5285,28077.0
2017-07-25 09:55:00,44.0,44.06,43.99,44.04,13638.0,33.5285,33.5742,33.5208,33.5589,13638.0
2017-07-25 10:00:00,44.04,44.05,43.98,43.99,27362.0,33.5589,33.5666,33.5132,33.5208,27362.0
2017-07-25 10:05:00,43.98,44.0,43.93,43.93,12733.0,33.5132,33.5285,33.4751,33.4751,12733.0
2017-07-25 10:10:00,43.94,44.0,43.92,43.99,27536.0,33.4827,33.5285,33.4675,33.5208,27536.0
2017-07-25 10:15:00,44.0,44.05,43.99,44.02,21989.0,33.5285,33.5666,33.5208,33.5437,21989.0
2017-07-25 10:20:00,44.02,44.03,43.97,43.99,15721.0,33.5437,33.5513,33.5056,33.5208,15721.0
2017-07-25 10:25:00,43.98,44.03,43.97,44.02,16493.0,33.5132,33.5513,33.5056,33.5437,16493.0
2017-07-25 10:30:00,44.02,44.03,43.98,44.01,27152.0,33.5437,33.5513,33.5132,33.5361,27152.0
2017-07-25 10:35:00,44.01,44.03,43.97,44.01,30588.0,33.5361,33.5513,33.5056,33.5361,30588.0
2017-07-25 10:40:00,44.01,44.02,43.98,43.99,11793.0,33.5361,33.5437,33.5132,33.5208,11793.0
2017-07-25 10:45:00,44.0,44.01,43.94,43.96,11810.0,33.5285,33.5361,33.4827,33.498,11810.0
2017-07-25 10:50:00,43.96,43.97,43.93,43.97,10706.0,33.498,33.5056,33.4751,33.5056,10706.0
2017-07-25 10:55:00,43.97,43.98,43.94,43.95,12288.0,33.5056,33.5132,33.4827,33.4904,12288.0
2017-07-25 11:00:00,43.95,43.96,43.92,43.95,15352.0,33.4904,33.498,33.4675,33.4904,15352.0
2017-07-25 11:05:00,43.96,43.98,43.94,43.94,17263.0,33.498,33.5132,33.4827,33.4827,17263.0
2017-07-25 11:10:00,43.94,43.95,43.93,43.93,11700.0,33.4827,33.4904,33.4751,33.4751,11700.0
2017-07-25 11:15:00,43.94,43.95,43.9,43.9,17616.0,33.4827,33.4904,33.4523,33.4523,17616.0
2017-07-25 11:20:00,43.91,43.91,43.89,43.9,11760.0,33.4599,33.4599,33.4446,33.4523,11760.0
2017-07-25 11:25:00,43.9,43.93,43.9,43.93,11196.0,33.4523,33.4751,33.4523,33.4751,11196.0
2017-07-25 11:30:00,43.94,43.95,43.9,43.91,15998.0,33.4827,33.4904,33.4523,33.4599,15998.0
2017-07-25 11:35:00,43.91,43.93,43.89,43.89,9043.0,33.4599,33.4751,33.4446,33.4446,9043.0
2017-07-25 11:40:00,43.9,43.91,43.89,43.9,5280.0,33.4523,33.4599,33.4446,33.4523,5280.0
2017-07-25 11:45:00,43.89,43.9,43.88,43.89,9064.0,33.4446,33.4523,33.437,33.4446,9064.0
2017-07-25 11:50:00,43.88,43.88,43.83,43.83,12372.0,33.437,33.437,33.3989,33.3989,12372.0
2017-07-25 11:55:00,43.84,43.84,43.82,43.83,10097.0,33.4065,33.4065,33.3913,33.3989,10097.0
2017-07-25 12:00:00,43.83,43.87,43.82,43.86,12376.0,33.3989,33.4294,33.3913,33.4218,12376.0
2017-07-25 12:05:00,43.85,43.86,43.83,43.83,15169.0,33.4142,33.4218,33.3989,33.3989,15169.0
2017-07-25 12:10:00,43.84,43.84,43.78,43.79,18206.0,33.4065,33.4065,33.3608,33.3684,18206.0
2017-07-25 12:15:00,43.78,43.8,43.78,43.79,5446.0,33.3608,33.3761,33.3608,33.3684,5446.0
2017-07-25 12:20:00,43.8,43.86,43.79,43.82,29511.0,33.3761,33.4218,33.3684,33.3913,29511.0
2017-07-25 12:25:00,43.82,43.82,43.79,43.8,14798.0,33.3913,33.3913,33.3684,33.3761,14798.0
2017-07-25 12:30:00,43.79,43.81,43.78,43.8,32523.0,33.3684,33.3837,33.3608,33.3761,32523.0
2017-07-25 12:35:00,43.8,43.8,43.78,43.78,12795.0,33.3761,33.3761,33.3608,33.3608,12795.0
2017-07-25 12:40:00,43.78,43.78,43.76,43.77,8722.0,33.3608,33.3608,33.3456,33.3532,8722.0
2017-07-25 12:45:00,43.77,43.79,43.76,43.79,9629.0,33.3532,33.3684,33.3456,33.3684,9629.0
2017-07-25 12:50:00,43.78,43.79,43.77,43.79,5824.0,33.3608,33.3684,33.3532,33.3684,5824.0
2017-07-25 12:55:00,43.79,43.8,43.78,43.8,9687.0,33.3684,33.3761,33.3608,33.3761,9687.0
2017-07-25 13:00:00,43.8,43.82,43.78,43.8,12842.0,33.3761,33.3913,33.3608,33.3761,12842.0
2017-07-25 13:05:00,43.8,43.82,43.8,43.81,4929.0,33.3761,33.3913,33.3761,33.3837,4929.0
2017-07-25 13:10:00,43.8,43.82,43.79,43.8,6812.0,33.3761,33.3913,33.3684,33.3761,6812.0
2017-07-25 13:15:00,43.8,43.81,43.78,43.79,6100.0,33.3761,33.3837,33.3608,33.3684,6100.0
2017-07-25 13:20:00,43.79,43.83,43.79,43.8,13632.0,33.3684,33.3989,33.3684,33.3761,13632.0
2017-07-25 13:25:00,43.8,43.85,43.8,43.85,17922.0,33.3761,33.4142,33.3761,33.4142,17922.0
2017-07-25 13:30:00,43.84,43.86,43.83,43.84,12873.0,33.4065,33.4218,33.3989,33.4065,12873.0
2017-07-25 13:35:00,43.84,43.86,43.82,43.83,20323.0,33.4065,33.4218,33.3913,33.3989,20323.0
2017-07-25 13:40:00,43.83,43.83,43.8,43.8,11737.0,33.3989,33.3989,33.3761,33.3761,11737.0
2017-07-25 13:45:00,43.81,43.82,43.79,43.8,11272.0,33.3837,33.3913,33.3684,33.3761,11272.0
2017-07-25 13:50:00,43.8,43.82,43.8,43.82,13617.0,33.3761,33.3913,33.3761,33.3913,13617.0
2017-07-25 13:55:00,43.82,43.82,43.8,43.82,10596.0,33.3913,33.3913,33.3761,33.3913,10596.0
2017-07-25 14:00:00,43.83,43.84,43.82,43.84,6387.0,33.3989,33.4065,33.3913,33.4065,6387.0
2017-07-25 14:05:00,43.84,43.85,43.82,43.83,12239.0,33.4065,33.4142,33.3913,33.3989,12239.0
2017-07-25 14:10:00,43.83,43.85,43.82,43.84,8844.0,33.3989,33.4142,33.3913,33.4065,8844.0
2017-07-25 14:15:00,43.85,43.85,43.82,43.82,10746.0,33.4142,33.4142,33.3913,33.3913,10746.0
2017-07-25 14:20:00,43.83,43.83,43.76,43.77,54186.0,33.3989,33.3989,33.3456,33.3532,54186.0
2017-07-25 14:25:00,43.77,43.8,43.76,43.79,13267.0,33.3532,33.3761,33.3456,33.3684,13267.0
2017-07-25 14:30:00,43.8,43.81,43.78,43.8,29422.0,33.3761,33.3837,33.3608,33.3761,29422.0
2017-07-25 14:35:00,43.79,43.8,43.78,43.8,8789.0,33.3684,33.3761,33.3608,33.3761,8789.0
2017-07-25 14:40:00,43.81,43.82,43.8,43.82,6299.0,33.3837,33.3913,33.3761,33.3913,6299.0
2017-07-25 14:45:00,43.81,43.82,43.75,43.77,28655.0,33.3837,33.3913,33.338,33.3532,28655.0
2017-07-25 14:50:00,43.77,43.81,43.77,43.8,9200.0,33.3532,33.3837,33.3532,33.3761,9200.0
2017-07-25 14:55:00,43.8,43.82,43.8,43.8,17873.0,33.3761,33.3913,33.3761,33.3761,17873.0
2017-07-25 15:00:00,43.8,43.81,43.77,43.77,37392.0,33.3761,33.3837,33.3532,33.3532,37392.0
2017-07-25 15:05:00,43.77,43.77,43.75,43.76,8972.0,33.3532,33.3532,33.338,33.3456,8972.0
2017-07-25 15:10:00,43.76,43.77,43.73,43.73,39500.0,33.3456,33.3532,33.3227,33.3227,39500.0
2017-07-25 15:15:00,43.73,43.74,43.7,43.71,16837.0,33.3227,33.3303,33.2999,33.3075,16837.0
2017-07-25 15:20:00,43.7,43.71,43.68,43.69,29290.0,33.2999,33.3075,33.2846,33.2922,29290.0
2017-07-25 15:25:00,43.69,43.69,43.67,43.69,16896.0,33.2922,33.2922,33.277,33.2922,16896.0
2017-07-25 15:30:00,43.69,43.7,43.67,43.7,39868.0,33.2922,33.2999,33.277,33.2999,39868.0
2017-07-25 15:35:00,43.7,43.78,43.68,43.78,564223.0,33.2999,33.3608,33.2846,33.3608,564223.0
2017-07-25 15:40:00,43.79,43.79,43.74,43.75,100653.0,33.3684,33.3684,33.3303,33.338,100653.0
2017-07-25 15:45:00,43.75,43.83,43.73,43.83,119127.0,33.338,33.3989,33.3227,33.3989,119127.0
2017-07-25 15:50:00,43.83,43.85,43.8,43.83,119350.0,33.3989,33.4142,33.3761,33.3989,119350.0
2017-07-25 15:55:00,43.84,43.89,43.82,43.86,326015.0,33.4065,33.4446,33.3913,33.4218,326015.0
2017-07-26 09:30:00,43.87,43.94,43.84,43.91,41190.0,33.4294,33.4827,33.4065,33.4599,41190.0
2017-07-26 09:35:00,43.91,44.01,43.85,44.01,41789.0,33.4599,33.5361,33.4142,33.5361,41789.0
2017-07-26 09:40:00,44.01,44.09,43.98,44.01,27115.0,33.5361,33.597,33.5132,33.5361,27115.0
2017-07-26 09:45:00,44.02,44.07,43.99,44.06,20188.0,33.5437,33.5818,33.5208,33.5742,20188.0
2017-07-26 09:50:00,44.06,44.13,44.06,44.07,22320.0,33.5742,33.6275,33.5742,33.5818,22320.0
2017-07-26 09:55:00,44.07,44.11,44.05,44.05,13750.0,33.5818,33.6123,33.5666,33.5666,13750.0
2017-07-26 10:00:00,44.05,44.1,44.02,44.09,31564.0,33.5666,33.6047,33.5437,33.597,31564.0
2017-07-26 10:05:00,44.1,44.2,44.1,44.14,57936.0,33.6047,33.6809,33.6047,33.6351,57936.0
2017-07-26 10:10:00,44.13,44.14,44.08,44.08,13059.0,33.6275,33.6351,33.5894,33.5894,13059.0
2017-07-26 10:15:00,44.08,44.11,44.06,44.1,12596.0,33.5894,33.6123,33.5742,33.6047,12596.0
2017-07-26 10:20:00,44.11,44.12,44.07,44.1,13573.0,33.6123,33.6199,33.5818,33.6047,13573.0
2017-07-26 10:25:00,44.09,44.11,44.04,44.05,35446.0,33.597,33.6123,33.5589,33.5666,35446.0
2017-07-26 10:30:00,44.05,44.08,44.05,44.08,25069.0,33.5666,33.5894,33.5666,33.5894,25069.0
2017-07-26 10:35:00,44.08,44.13,44.06,44.13,28233.0,33.5894,33.6275,33.5742,33.6275,28233.0
2017-07-26 10:40:00,44.13,44.13,44.09,44.09,16334.0,33.6275,33.6275,33.597,33.597,16334.0
2017-07-26 10:45:00,44.1,44.15,44.09,44.14,26532.0,33.6047,33.6428,33.597,33.6351,26532.0
2017-07-26 10:50:00,44.15,44.18,44.14,44.17,21685.0,33.6428,33.6656,33.6351,33.658,21685.0
2017-07-26 10:55:00,44.18,44.18,44.13,44.13,9415.0,33.6656,33.6656,33.6275,33.6275,9415.0
2017-07-26 11:00:00,44.12,44.17,44.12,44.13,12621.0,33.6199,33.658,33.6199,33.6275,12621.0
2017-07-26 11:05:00,44.13,44.15,44.1,44.11,12536.0,33.6275,33.6428,33.6047,33.6123,12536.0
2017-07-26 11:10:00,44.11,44.13,44.1,44.12,10377.0,33.6123,33.6275,33.6047,33.6199,10377.0
2017-07-26 11:15:00,44.11,44.12,44.1,44.12,11680.0,33.6123,33.6199,33.6047,33.6199,11680.0
2017-07-26 11:20:00,44.12,44.12,44.09,44.1,14811.0,33.6199,33.6199,33.597,33.6047,14811.0
2017-07-26 11:25:00,44.1,44.11,44.09,44.11,6624.0,33.6047,33.6123,33.597,33.6123,6624.0
2017-07-26 11:30:00,44.1,44.11,44.07,44.1,13115.0,33.6047,33.6123,33.5818,33.6047,13115.0
2017-07-26 11:35:00,44.1,44.1,44.06,44.07,4844.0,33.6047,33.6047,33.5742,33.5818,4844.0
2017-07-26 11:40:00,44.06,44.07,44.05,44.06,6861.0,33.5742,33.5818,33.5666,33.5742,6861.0
2017-07-26 11:45:00,44.06,44.07,44.05,44.05,5300.0,33.5742,33.5818,33.5666,33.5666,5300.0
2017-07-26 11:50:00,44.06,44.08,44.05,44.06,10317.0,33.5742,33.5894,33.5666,33.5742,10317.0
2017-07-26 11:55:00,44.06,44.06,44.03,44.05,10654.0,33.5742,33.5742,33.5513,33.5666,10654.0
2017-07-26 12:00:00,44.06,44.06,44.03,44.04,6012.0,33.5742,33.5742,33.5513,33.5589,6012.0
2017-07-26 12:05:00,44.04,44.05,44.03,44.05,5164.0,33.5589,33.5666,33.5513,33.5666,5164.0
2017-07-26 12:10:00,44.05,44.06,44.03,44.04,8106.0,33.5666,33.5742,33.5513,33.5589,8106.0
2017-07-26 12:15:00,44.04,44.08,44.03,44.08,7084.0,33.5589,33.5894,33.5513,33.5894,7084.0
2017-07-26 12:20:00,44.07,44.07,44.02,44.02,9640.0,33.5818,33.5818,33.5437,33.5437,9640.0
2017-07-26 12:25:00,44.02,44.03,44.0,44.01,11350.0,33.5437,33.5513,33.5285,33.5361,11350.0
2017-07-26 12:30:00,44.01,44.02,44.01,44.02,3450.0,33.5361,33.5437,33.5361,33.5437,3450.0
2017-07-26 12:35:00,44.02,44.05,44.01,44.04,39841.0,33.5437,33.5666,33.5361,33.5589,39841.0
2017-07-26 12:40:00,44.05,44.05,44.02,44.02,7034.0,33.5666,33.5666,33.5437,33.5437,7034.0
2017-07-26 12:45:00,44.02,44.04,44.0,44.01,17788.0,33.5437,33.5589,33.5285,33.5361,17788.0
2017-07-26 12:50:00,44.02,44.03,43.99,43.99,10293.0,33.5437,33.5513,33.5208,33.5208,10293.0
2017-07-26 12:55:00,43.99,43.99,43.96,43.96,10510.0,33.5208,33.5208,33.498,33.498,10510.0
2017-07-26 13:00:00,43.96,44.01,43.96,43.99,12486.0,33.498,33.5361,33.498,33.5208,12486.0
2017-07-26 13:05:00,43.99,44.01,43.97,44.0,10436.0,33.5208,33.5361,33.5056,33.5285,10436.0
2017-07-26 13:10:00,43.99,44.0,43.96,43.97,9735.0,33.5208,33.5285,33.498,33.5056,9735.0
2017-07-26 13:15:00,43.97,44.0,43.96,44.0,9900.0,33.5056,33.5285,33.498,33.5285,9900.0
2017-07-26 13:20:00,44.0,44.01,43.97,43.97,6592.0,33.5285,33.5361,33.5056,33.5056,6592.0
2017-07-26 13:25:00,43.96,43.97,43.94,43.95,6738.0,33.498,33.5056,33.4827,33.4904,6738.0
2017-07-26 13:30:00,43.96,43.96,43.94,43.95,10758.0,33.498,33.498,33.4827,33.4904,10758.0
2017-07-26 13:35:00,43.96,44.0,43.95,44.0,11727.0,33.498,33.5285,33.4904,33.5285,11727.0
2017-07-26 13:40:00,43.99,44.01,43.99,44.01,8191.0,33.5208,33.5361,33.5208,33.5361,8191.0
2017-07-26 13:45:00,44.01,44.01,43.98,43.98,5403.0,33.5361,33.5361,33.5132,33.5132,5403.0
2017-07-26 13:50:00,43.98,43.99,43.97,43.98,8132.0,33.5132,33.5208,33.5056,33.5132,8132.0
2017-07-26 13:55:00,43.98,44.03,43.89,43.9,20022.0,33.5132,33.5513,33.4446,33.4523,20022.0
2017-07-26 14:00:00,43.91,44.05,43.9,44.05,23384.0,33.4599,33.5666,33.4523,33.5666,23384.0
2017-07-26 14:05:00,44.05,44.06,44.0,44.04,12587.0,33.5666,33.5742,33.5285,33.5589,12587.0
2017-07-26 14:10:00,44.04,44.11,44.03,44.08,47018.0,33.5589,33.6123,33.5513,33.5894,47018.0
2017-07-26 14:15:00,44.08,44.15,44.07,44.1,32473.0,33.5894,33.6428,33.5818,33.6047,32473.0
2017-07-26 14:20:00,44.1,44.13,44.06,44.11,28172.0,33.6047,33.6275,33.5742,33.6123,28172.0
2017-07-26 14:25:00,44.12,44.15,44.11,44.14,23780.0,33.6199,33.6428,33.6123,33.6351,23780.0
2017-07-26 14:30:00,44.15,44.19,44.12,44.17,30932.0,33.6428,33.6732,33.6199,33.658,30932.0
2017-07-26 14:35:00,44.18,44.2,44.16,44.19,14166.0,33.6656,33.6809,33.6504,33.6732,14166.0
2017-07-26 14:40:00,44.18,44.19,44.16,44.19,13569.0,33.6656,33.6732,33.6504,33.6732,13569.0
2017-07-26 14:45:00,44.19,44.22,44.19,44.2,18229.0,33.6732,33.6961,33.6732,33.6809,18229.0
2017-07-26 14:50:00,44.2,44.23,44.16,44.17,29130.0,33.6809,33.7037,33.6504,33.658,29130.0
2017-07-26 14:55:00,44.17,44.19,44.14,44.17,18452.0,33.658,33.6732,33.6351,33.658,18452.0
2017-07-26 15:00:00,44.17,44.21,44.17,44.21,24447.0,33.658,33.6885,33.658,33.6885,24447.0
2017-07-26 15:05:00,44.21,44.24,44.19,44.22,29425.0,33.6885,33.7113,33.6732,33.6961,29425.0
2017-07-26 15:10:00,44.23,44.23,44.19,44.2,23332.0,33.7037,33.7037,33.6732,33.6809,23332.0
2017-07-26 15:15:00,44.18,44.2,44.17,44.2,19494.0,33.6656,33.6809,33.658,33.6809,19494.0
2017-07-26 15:20:00,44.19,44.2,44.15,44.16,21915.0,33.6732,33.6809,33.6428,33.6504,21915.0
2017-07-26 15:25:00,44.16,44.2,44.16,44.2,22970.0,33.6504,33.6809,33.6504,33.6809,22970.0
2017-07-26 15:30:00,44.2,44.23,44.17,44.23,36726.0,33.6809,33.7037,33.658,33.7037,36726.0
2017-07-26 15:35:00,44.23,44.23,44.21,44.23,42584.0,33.7037,33.7037,33.6885,33.7037,42584.0
2017-07-26 15:40:00,44.22,44.24,44.21,44.23,56261.0,33.6961,33.7113,33.6885,33.7037,56261.0
2017-07-26 15:45:00,44.24,44.24,44.19,44.23,93430.0,33.7113,33.7113,33.6732,33.7037,93430.0
2017-07-26 15:50:00,44.23,44.24,44.22,44.24,61691.0,33.7037,33.7113,33.6961,33.7113,61691.0
2017-07-26 15:55:00,44.24,44.3,44.23,44.29,122685.0,33.7113,33.7571,33.7037,33.7494,122685.0
2017-07-27 09:30:00,44.24,44.25,44.19,44.23,29941.0,33.7113,33.719,33.6732,33.7037,29941.0
2017-07-27 09:35:00,44.18,44.2,44.11,44.16,7282.0,33.6656,33.6809,33.6123,33.6504,7282.0
2017-07-27 09:40:00,44.16,44.23,44.13,44.13,22960.0,33.6504,33.7037,33.6275,33.6275,22960.0
2017-07-27 09:45:00,44.12,44.15,44.1,44.12,19517.0,33.6199,33.6428,33.6047,33.6199,19517.0
2017-07-27 09:50:00,44.12,44.16,44.11,44.16,34595.0,33.6199,33.6504,33.6123,33.6504,34595.0
2017-07-27 09:55:00,44.16,44.23,44.15,44.21,18591.0,33.6504,33.7037,33.6428,33.6885,18591.0
2017-07-27 10:00:00,44.22,44.24,44.14,44.22,69708.0,33.6961,33.7113,33.6351,33.6961,69708.0
2017-07-27 10:05:00,44.23,44.27,44.22,44.24,25719.0,33.7037,33.7342,33.6961,33.7113,25719.0
2017-07-27 10:10:00,44.24,44.26,44.22,44.25,12372.0,33.7113,33.7266,33.6961,33.719,12372.0
2017-07-27 10:15:00,44.25,44.28,44.23,44.26,13692.0,33.719,33.7418,33.7037,33.7266,13692.0
2017-07-27 10:20:00,44.26,44.27,44.23,44.24,8016.0,33.7266,33.7342,33.7037,33.7113,8016.0
2017-07-27 10:25:00,44.25,44.25,44.14,44.15,34247.0,33.719,33.719,33.6351,33.6428,34247.0
2017-07-27 10:30:00,44.16,44.19,44.14,44.17,24172.0,33.6504,33.6732,33.6351,33.658,24172.0
2017-07-27 10:35:00,44.17,44.19,44.16,44.18,7892.0,33.658,33.6732,33.6504,33.6656,7892.0
2017-07-27 10:40:00,44.17,44.17,44.13,44.14,15734.0,33.658,33.658,33.6275,33.6351,15734.0
2017-07-27 10:45:00,44.14,44.16,44.12,44.13,12250.0,33.6351,33.6504,33.6199,33.6275,12250.0
2017-07-27 10:50:00,44.13,44.13,44.06,44.06,16608.0,33.6275,33.6275,33.5742,33.5742,16608.0
2017-07-27 10:55:00,44.06,44.08,44.04,44.05,26281.0,33.5742,33.5894,33.5589,33.5666,26281.0
2017-07-27 11:00:00,44.06,44.09,44.06,44.09,15621.0,33.5742,33.597,33.5742,33.597,15621.0
2017-07-27 11:05:00,44.09,44.14,44.09,44.14,17405.0,33.597,33.6351,33.597,33.6351,17405.0
2017-07-27 11:10:00,44.15,44.2,44.14,44.19,11084.0,33.6428,33.6809,33.6351,33.6732,11084.0
2017-07-27 11:15:00,44.18,44.18,44.15,44.18,18705.0,33.6656,33.6656,33.6428,33.6656,18705.0
2017-07-27 11:20:00,44.17,44.21,44.16,44.2,9565.0,33.658,33.6885,33.6504,33.6809,9565.0
2017-07-27 11:25:00,44.19,44.2,44.17,44.18,10450.0,33.6732,33.6809,33.658,33.6656,10450.0
2017-07-27 11:30:00,44.18,44.18,44.14,44.14,13274.0,33.6656,33.6656,33.6351,33.6351,13274.0
2017-07-27 11:35:00,44.15,44.16,44.14,44.14,11000.0,33.6428,33.6504,33.6351,33.6351,11000.0
2017-07-27 11:40:00,44.15,44.15,44.13,44.14,10854.0,33.6428,33.6428,33.6275,33.6351,10854.0
2017-07-27 11:45:00,44.14,44.18,44.14,44.18,10715.0,33.6351,33.6656,33.6351,33.6656,10715.0
2017-07-27 11:50:00,44.18,44.18,44.16,44.17,9310.0,33.6656,33.6656,33.6504,33.658,9310.0
2017-07-27 11:55:00,44.16,44.17,44.15,44.16,9946.0,33.6504,33.658,33.6428,33.6504,9946.0
2017-07-27 12:00:00,44.16,44.18,44.15,44.15,18739.0,33.6504,33.6656,33.6428,33.6428,18739.0
2017-07-27 12:05:00,44.16,44.17,44.15,44.16,8368.0,33.6504,33.658,33.6428,33.6504,8368.0
2017-07-27 12:10:00,44.16,44.18,44.16,44.18,5932.0,33.6504,33.6656,33.6504,33.6656,5932.0
2017-07-27 12:15:00,44.18,44.19,44.16,44.19,14720.0,33.6656,33.6732,33.6504,33.6732,14720.0
2017-07-27 12:20:00,44.19,44.19,44.17,44.18,12592.0,33.6732,33.6732,33.658,33.6656,12592.0
2017-07-27 12:25:00,44.18,44.18,44.15,44.18,139219.0,33.6656,33.6656,33.6428,33.6656,139219.0
2017-07-27 12:30:00,44.18,44.21,44.17,44.18,29452.0,33.6656,33.6885,33.658,33.6656,29452.0
2017-07-27 12:35:00,44.18,44.19,44.14,44.19,49911.0,33.6656,33.6732,33.6351,33.6732,49911.0
2017-07-27 12:40:00,44.19,44.23,44.18,44.21,35404.0,33.6732,33.7037,33.6656,33.6885,35404.0
2017-07-27 12:45:00,44.22,44.22,44.18,44.19,11845.0,33.6961,33.6961,33.6656,33.6732,11845.0
2017-07-27 12:50:00,44.18,44.19,44.17,44.19,14214.0,33.6656,33.6732,33.658,33.6732,14214.0
2017-07-27 12:55:00,44.18,44.32,44.18,44.31,33507.0,33.6656,33.7723,33.6656,33.7647,33507.0
2017-07-27 13:00:00,44.3,44.31,44.26,44.28,25332.0,33.7571,33.7647,33.7266,33.7418,25332.0
2017-07-27 13:05:00,44.29,44.31,44.26,44.28,23590.0,33.7494,33.7647,33.7266,33.7418,23590.0
2017-07-27 13:10:00,44.27,44.31,44.25,44.3,19092.0,33.7342,33.7647,33.719,33.7571,19092.0
2017-07-27 13:15:00,44.29,44.32,44.27,44.29,21865.0,33.7494,33.7723,33.7342,33.7494,21865.0
2017-07-27 13:20:00,44.29,44.4,44.27,44.39,42811.0,33.7494,33.8333,33.7342,33.8256,42811.0
2017-07-27 13:25:00,44.4,44.43,44.36,44.38,26551.0,33.8333,33.8561,33.8028,33.818,26551.0
2017-07-27 13:30:00,44.37,44.38,44.32,44.35,27691.0,33.8104,33.818,33.7723,33.7952,27691.0
2017-07-27 13:35:00,44.36,44.39,44.32,44.39,25598.0,33.8028,33.8256,33.7723,33.8256,25598.0
2017-07-27 13:40:00,44.39,44.4,44.29,44.3,46718.0,33.8256,33.8333,33.7494,33.7571,46718.0
2017-07-27 13:45:00,44.3,44.31,44.28,44.3,16640.0,33.7571,33.7647,33.7418,33.7571,16640.0
2017-07-27 13:50:00,44.29,44.3,44.24,44.24,14682.0,33.7494,33.7571,33.7113,33.7113,14682.0
2017-07-27 13:55:00,44.24,44.3,44.22,44.25,33679.0,33.7113,33.7571,33.6961,33.719,33679.0
2017-07-27 14:00:00,44.24,44.33,44.23,44.27,30845.0,33.7113,33.7799,33.7037,33.7342,30845.0
2017-07-27 14:05:00,44.26,44.27,44.24,44.24,15230.0,33.7266,33.7342,33.7113,33.7113,15230.0
2017-07-27 14:10:00,44.24,44.26,44.21,44.23,24437.0,33.7113,33.7266,33.6885,33.7037,24437.0
2017-07-27 14:15:00,44.24,44.31,44.24,44.3,24986.0,33.7113,33.7647,33.7113,33.7571,24986.0
2017-07-27 14:20:00,44.3,44.3,44.23,44.23,17613.0,33.7571,33.7571,33.7037,33.7037,17613.0
2017-07-27 14:25:00,44.23,44.26,44.22,44.24,25111.0,33.7037,33.7266,33.6961,33.7113,25111.0
2017-07-27 14:30:00,44.24,44.31,44.24,44.27,17205.0,33.7113,33.7647,33.7113,33.7342,17205.0
2017-07-27 14:35:00,44.27,44.28,44.26,44.26,10534.0,33.7342,33.7418,33.7266,33.7266,10534.0
2017-07-27 14:40:00,44.27,44.27,44.23,44.24,21660.0,33.7342,33.7342,33.7037,33.7113,21660.0
2017-07-27 14:45:00,44.23,44.25,44.19,44.22,19664.0,33.7037,33.719,33.6732,33.6961,19664.0
2017-07-27 14:50:00,44.22,44.23,44.18,44.19,17931.0,33.6961,33.7037,33.6656,33.6732,17931.0
2017-07-27 14:55:00,44.19,44.21,44.18,44.19,15786.0,33.6732,33.6885,33.6656,33.6732,15786.0
2017-07-27 15:00:00,44.2,44.22,44.19,44.21,17733.0,33.6809,33.6961,33.6732,33.6885,17733.0
2017-07-27 15:05:00,44.21,44.24,44.2,44.23,33606.0,33.6885,33.7113,33.6809,33.7037,33606.0
2017-07-27 15:10:00,44.22,44.25,44.22,44.25,26418.0,33.6961,33.719,33.6961,33.719,26418.0
2017-07-27 15:15:00,44.24,44.29,44.23,44.29,22997.0,33.7113,33.7494,33.7037,33.7494,22997.0
2017-07-27 15:20:00,44.3,44.33,44.29,44.31,25690.0,33.7571,33.7799,33.7494,33.7647,25690.0
2017-07-27 15:25:00,44.31,44.37,44.31,44.37,25784.0,33.7647,33.8104,33.7647,33.8104,25784.0
2017-07-27 15:30:00,44.36,44.39,44.35,44.37,57805.0,33.8028,33.8256,33.7952,33.8104,57805.0
2017-07-27 15:35:00,44.38,44.4,44.37,44.37,30663.0,33.818,33.8333,33.8104,33.8104,30663.0
2017-07-27 15:40:00,44.38,44.43,44.36,44.41,55124.0,33.818,33.8561,33.8028,33.8409,55124.0
2017-07-27 15:45:00,44.4,44.44,44.4,44.41,63820.0,33.8333,33.8637,33.8333,33.8409,63820.0
2017-07-27 15:50:00,44.4,44.41,44.33,44.34,93913.0,33.8333,33.8409,33.7799,33.7875,93913.0
2017-07-27 15:55:00,44.34,44.38,44.31,44.36,228165.0,33.7875,33.818,33.7647,33.8028,228165.0
2017-07-28 09:30:00,43.63,44.6,43.63,44.46,59378.0,33.2465,33.9857,33.2465,33.879,59378.0
2017-07-28 09:35:00,44.44,44.45,44.18,44.3,22165.0,33.8637,33.8714,33.6656,33.7571,22165.0
2017-07-28 09:40:00,44.24,44.26,44.11,44.18,4200.0,33.7113,33.7266,33.6123,33.6656,4200.0
2017-07-28 09:45:00,44.2,44.21,44.09,44.21,30207.0,33.6809,33.6885,33.597,33.6885,30207.0
2017-07-28 09:50:00,44.22,44.27,44.19,44.2,21415.0,33.6961,33.7342,33.6732,33.6809,21415.0
2017-07-28 09:55:00,44.21,44.23,44.19,44.23,22879.0,33.6885,33.7037,33.6732,33.7037,22879.0
2017-07-28 10:00:00,44.23,44.25,44.1,44.16,18044.0,33.7037,33.719,33.6047,33.6504,18044.0
2017-07-28 10:05:00,44.17,44.22,44.15,44.19,24864.0,33.658,33.6961,33.6428,33.6732,24864.0
2017-07-28 10:10:00,44.19,44.37,44.18,44.31,21698.0,33.6732,33.8104,33.6656,33.7647,21698.0
2017-07-28 10:15:00,44.3,44.35,44.28,44.31,39634.0,33.7571,33.7952,33.7418,33.7647,39634.0
2017-07-28 10:20:00,44.3,44.46,44.3,44.41,45024.0,33.7571,33.879,33.7571,33.8409,45024.0
2017-07-28 10:25:00,44.41,44.5,44.41,44.44,24774.0,33.8409,33.9095,33.8409,33.8637,24774.0
2017-07-28 10:30:00,44.43,44.44,44.37,44.44,14238.0,33.8561,33.8637,33.8104,33.8637,14238.0
2017-07-28 10:35:00,44.45,44.45,44.36,44.36,13963.0,33.8714,33.8714,33.8028,33.8028,13963.0
2017-07-28 10:40:00,44.37,44.37,44.29,44.32,13174.0,33.8104,33.8104,33.7494,33.7723,13174.0
2017-07-28 10:45:00,44.32,44.33,44.28,44.29,8062.0,33.7723,33.7799,33.7418,33.7494,8062.0
2017-07-28 10:50:00,44.29,44.33,44.23,44.25,15443.0,33.7494,33.7799,33.7037,33.719,15443.0
2017-07-28 10:55:00,44.24,44.25,44.21,44.24,8281.0,33.7113,33.719,33.6885,33.7113,8281.0
2017-07-28 11:00:00,44.23,44.28,44.22,44.27,9418.0,33.7037,33.7418,33.6961,33.7342,9418.0
2017-07-28 11:05:00,44.27,44.29,44.23,44.27,13929.0,33.7342,33.7494,33.7037,33.7342,13929.0
2017-07-28 11:10:00,44.26,44.39,44.22,44.36,18898.0,33.7266,33.8256,33.6961,33.8028,18898.0
2017-07-28 11:15:00,44.37,44.44,44.33,44.43,15785.0,33.8104,33.8637,33.7799,33.8561,15785.0
2017-07-28 11:20:00,44.43,44.53,44.39,44.52,33121.0,33.8561,33.9323,33.8256,33.9247,33121.0
2017-07-28 11:25:00,44.52,44.6,44.51,44.59,28782.0,33.9247,33.9857,33.9171,33.978,28782.0
2017-07-28 11:30:00,44.59,44.59,44.54,44.57,23625.0,33.978,33.978,33.9399,33.9628,23625.0
2017-07-28 11:35:00,44.56,44.57,44.51,44.51,10752.0,33.9552,33.9628,33.9171,33.9171,10752.0
2017-07-28 11:40:00,44.51,44.52,44.47,44.51,13073.0,33.9171,33.9247,33.8866,33.9171,13073.0
2017-07-28 11:45:00,44.5,44.52,44.49,44.52,7452.0,33.9095,33.9247,33.9018,33.9247,7452.0
2017-07-28 11:50:00,44.53,44.57,44.51,44.56,9117.0,33.9323,33.9628,33.9171,33.9552,9117.0
2017-07-28 11:55:00,44.55,44.57,44.54,44.55,7630.0,33.9476,33.9628,33.9399,33.9476,7630.0
2017-07-28 12:00:00,44.55,44.59,44.55,44.58,37038.0,33.9476,33.978,33.9476,33.9704,37038.0
2017-07-28 12:05:00,44.59,44.6,44.58,44.6,13758.0,33.978,33.9857,33.9704,33.9857,13758.0
2017-07-28 12:10:00,44.59,44.61,44.56,44.57,12922.0,33.978,33.9933,33.9552,33.9628,12922.0
2017-07-28 12:15:00,44.56,44.59,44.56,44.57,11330.0,33.9552,33.978,33.9552,33.9628,11330.0
2017-07-28 12:20:00,44.58,44.61,44.58,44.6,7833.0,33.9704,33.9933,33.9704,33.9857,7833.0
2017-07-28 12:25:00,44.6,44.63,44.6,44.61,9893.0,33.9857,34.0085,33.9857,33.9933,9893.0
2017-07-28 12:30:00,44.6,44.7,44.6,44.62,32598.0,33.9857,34.0619,33.9857,34.0009,32598.0
2017-07-28 12:35:00,44.61,44.65,44.61,44.62,18115.0,33.9933,34.0238,33.9933,34.0009,18115.0
2017-07-28 12:40:00,44.62,44.64,44.62,44.62,11377.0,34.0009,34.0161,34.0009,34.0009,11377.0
2017-07-28 12:45:00,44.62,44.65,44.62,44.64,21065.0,34.0009,34.0238,34.0009,34.0161,21065.0
2017-07-28 12:50:00,44.65,44.65,44.63,44.63,11108.0,34.0238,34.0238,34.0085,34.0085,11108.0
2017-07-28 12:55:00,44.63,44.67,44.62,44.66,11977.0,34.0085,34.039,34.0009,34.0314,11977.0
2017-07-28 13:00:00,44.66,44.69,44.65,44.67,11127.0,34.0314,34.0542,34.0238,34.039,11127.0
2017-07-28 13:05:00,44.66,44.7,44.66,44.68,15368.0,34.0314,34.0619,34.0314,34.0466,15368.0
2017-07-28 13:10:00,44.68,44.75,44.66,44.75,29969.0,34.0466,34.1,34.0314,34.1,29969.0
2017-07-28 13:15:00,44.76,44.78,44.75,44.76,26654.0,34.1076,34.1228,34.1,34.1076,26654.0
2017-07-28 13:20:00,44.75,44.77,44.75,44.75,12413.0,34.1,34.1152,34.1,34.1,12413.0
2017-07-28 13:25:00,44.75,44.77,44.75,44.76,19957.0,34.1,34.1152,34.1,34.1076,19957.0
2017-07-28 13:30:00,44.76,44.77,44.75,44.75,23084.0,34.1076,34.1152,34.1,34.1,23084.0
2017-07-28 13:35:00,44.76,44.78,44.75,44.77,19001.0,34.1076,34.1228,34.1,34.1152,19001.0
2017-07-28 13:40:00,44.76,44.8,44.76,44.79,12554.0,34.1076,34.1381,34.1076,34.1304,12554.0
2017-07-28 13:45:00,44.79,44.79,44.75,44.76,14479.0,34.1304,34.1304,34.1,34.1076,14479.0
2017-07-28 13:50:00,44.77,44.78,44.74,44.75,22990.0,34.1152,34.1228,34.0923,34.1,22990.0
2017-07-28 13:55:00,44.76,44.78,44.75,44.78,20833.0,34.1076,34.1228,34.1,34.1228,20833.0
2017-07-28 14:00:00,44.77,44.78,44.75,44.77,12063.0,34.1152,34.1228,34.1,34.1152,12063.0
2017-07-28 14:05:00,44.77,44.81,44.76,44.79,24000.0,34.1152,34.1457,34.1076,34.1304,24000.0
2017-07-28 14:10:00,44.79,44.81,44.77,44.8,14752.0,34.1304,34.1457,34.1152,34.1381,14752.0
2017-07-28 14:15:00,44.81,44.87,44.81,44.84,25763.0,34.1457,34.1914,34.1457,34.1685,25763.0
2017-07-28 14:20:00,44.83,44.85,44.82,44.83,5764.0,34.1609,34.1762,34.1533,34.1609,5764.0
2017-07-28 14:25:00,44.83,44.87,44.82,44.84,15611.0,34.1609,34.1914,34.1533,34.1685,15611.0
2017-07-28 14:30:00,44.84,44.87,44.84,44.86,13482.0,34.1685,34.1914,34.1685,34.1838,13482.0
2017-07-28 14:35:00,44.86,44.86,44.83,44.83,8352.0,34.1838,34.1838,34.1609,34.1609,8352.0
2017-07-28 14:40:00,44.83,44.88,44.82,44.86,16126.0,34.1609,34.199,34.1533,34.1838,16126.0
2017-07-28 14:45:00,44.86,44.94,44.86,44.94,68366.0,34.1838,34.2447,34.1838,34.2447,68366.0
2017-07-28 14:50:00,44.94,44.95,44.91,44.93,25257.0,34.2447,34.2524,34.2219,34.2371,25257.0
2017-07-28 14:55:00,44.93,44.93,44.82,44.82,29761.0,34.2371,34.2371,34.1533,34.1533,29761.0
2017-07-28 15:00:00,44.82,44.85,44.82,44.84,9704.0,34.1533,34.1762,34.1533,34.1685,9704.0
2017-07-28 15:05:00,44.84,44.87,44.82,44.84,47274.0,34.1685,34.1914,34.1533,34.1685,47274.0
2017-07-28 15:10:00,44.84,44.87,44.83,44.84,45494.0,34.1685,34.1914,34.1609,34.1685,45494.0
2017-07-28 15:15:00,44.84,44.93,44.83,44.93,81001.0,34.1685,34.2371,34.1609,34.2371,81001.0
2017-07-28 15:20:00,44.93,44.94,44.85,44.85,19517.0,34.2371,34.2447,34.1762,34.1762,19517.0
2017-07-28 15:25:00,44.86,44.87,44.84,44.85,53251.0,34.1838,34.1914,34.1685,34.1762,53251.0
2017-07-28 15:30:00,44.86,44.87,44.83,44.84,212063.0,34.1838,34.1914,34.1609,34.1685,212063.0
2017-07-28 15:35:00,44.83,44.86,44.82,44.83,137422.0,34.1609,34.1838,34.1533,34.1609,137422.0
2017-07-28 15:40:00,44.84,44.94,44.83,44.93,54433.0,34.1685,34.2447,34.1609,34.2371,54433.0
2017-07-28 15:45:00,44.94,44.96,44.93,44.93,57323.0,34.2447,34.26,34.2371,34.2371,57323.0
2017-07-28 15:50:00,44.94,44.95,44.87,44.87,84770.0,34.2447,34.2524,34.1914,34.1914,84770.0
2017-07-28 15:55:00,44.88,44.94,44.85,44.91,222127.0,34.199,34.2447,34.1762,34.2219,222127.0
2017-07-31 09:30:00,44.91,44.99,44.54,44.85,41165.0,34.2219,34.2828,33.9399,34.1762,41165.0
2017-07-31 09:35:00,44.85,44.95,44.77,44.86,31075.0,34.1762,34.2524,34.1152,34.1838,31075.0
2017-07-31 09:40:00,44.86,44.92,44.79,44.81,35097.0,34.1838,34.2295,34.1304,34.1457,35097.0
2017-07-31 09:45:00,44.79,44.88,44.78,44.83,132353.0,34.1304,34.199,34.1228,34.1609,132353.0
2017-07-31 09:50:00,44.83,44.92,44.82,44.9,28221.0,34.1609,34.2295,34.1533,34.2143,28221.0
2017-07-31 09:55:00,44.9,44.94,44.85,44.92,22670.0,34.2143,34.2447,34.1762,34.2295,22670.0
2017-07-31 10:00:00,44.91,44.96,44.88,44.96,31779.0,34.2219,34.26,34.199,34.26,31779.0
2017-07-31 10:05:00,44.96,45.05,44.94,44.97,58572.0,34.26,34.3286,34.2447,34.2676,58572.0
2017-07-31 10:10:00,44.98,45.08,44.98,45.08,33708.0,34.2752,34.3514,34.2752,34.3514,33708.0
2017-07-31 10:15:00,45.09,45.18,45.05,45.18,64558.0,34.359,34.4276,34.3286,34.4276,64558.0
2017-07-31 10:20:00,45.18,45.22,45.16,45.22,29384.0,34.4276,34.4581,34.4124,34.4581,29384.0
2017-07-31 10:25:00,45.22,45.25,45.2,45.25,32644.0,34.4581,34.481,34.4429,34.481,32644.0
2017-07-31 10:30:00,45.24,45.31,45.24,45.3,47070.0,34.4734,34.5267,34.4734,34.5191,47070.0
2017-07-31 10:35:00,45.3,45.36,45.29,45.35,46710.0,34.5191,34.5648,34.5115,34.5572,46710.0
2017-07-31 10:40:00,45.36,45.36,45.22,45.22,143774.0,34.5648,34.5648,34.4581,34.4581,143774.0
2017-07-31 10:45:00,45.23,45.23,45.12,45.14,35751.0,34.4657,34.4657,34.3819,34.3972,35751.0
2017-07-31 10:50:00,45.14,45.26,45.13,45.23,52556.0,34.3972,34.4886,34.3895,34.4657,52556.0
2017-07-31 10:55:00,45.22,45.22,45.12,45.12,39672.0,34.4581,34.4581,34.3819,34.3819,39672.0
2017-07-31 11:00:00,45.12,45.2,45.11,45.18,79900.0,34.3819,34.4429,34.3743,34.4276,79900.0
2017-07-31 11:05:00,45.18,45.2,45.13,45.15,32000.0,34.4276,34.4429,34.3895,34.4048,32000.0
2017-07-31 11:10:00,45.15,45.22,45.15,45.18,22786.0,34.4048,34.4581,34.4048,34.4276,22786.0
2017-07-31 11:15:00,45.18,45.18,45.14,45.18,25970.0,34.4276,34.4276,34.3972,34.4276,25970.0
2017-07-31 11:20:00,45.18,45.21,45.17,45.21,22759.0,34.4276,34.4505,34.42,34.4505,22759.0
2017-07-31 11:25:00,45.21,45.24,45.18,45.24,20776.0,34.4505,34.4734,34.4276,34.4734,20776.0
2017-07-31 11:30:00,45.24,45.25,45.2,45.2,17177.0,34.4734,34.481,34.4429,34.4429,17177.0
2017-07-31 11:35:00,45.2,45.21,45.14,45.15,30695.0,34.4429,34.4505,34.3972,34.4048,30695.0
2017-07-31 11:40:00,45.15,45.17,45.15,45.16,16469.0,34.4048,34.42,34.4048,34.4124,16469.0
2017-07-31 11:45:00,45.16,45.17,45.15,45.15,33382.0,34.4124,34.42,34.4048,34.4048,33382.0
2017-07-31 11:50:00,45.15,45.17,45.04,45.05,51400.0,34.4048,34.42,34.3209,34.3286,51400.0
2017-07-31 11:55:00,45.05,45.08,45.04,45.08,27137.0,34.3286,34.3514,34.3209,34.3514,27137.0
2017-07-31 12:00:00,45.08,45.13,45.07,45.1,54766.0,34.3514,34.3895,34.3438,34.3667,54766.0
2017-07-31 12:05:00,45.09,45.11,45.07,45.1,15024.0,34.359,34.3743,34.3438,34.3667,15024.0
2017-07-31 12:10:00,45.1,45.11,45.09,45.11,8778.0,34.3667,34.3743,34.359,34.3743,8778.0
2017-07-31 12:15:00,45.11,45.13,45.1,45.12,17626.0,34.3743,34.3895,34.3667,34.3819,17626.0
2017-07-31 12:20:00,45.11,45.12,45.06,45.09,24357.0,34.3743,34.3819,34.3362,34.359,24357.0
2017-07-31 12:25:00,45.08,45.11,45.08,45.1,10366.0,34.3514,34.3743,34.3514,34.3667,10366.0
2017-07-31 12:30:00,45.11,45.11,45.03,45.04,17642.0,34.3743,34.3743,34.3133,34.3209,17642.0
2017-07-31 12:35:00,45.04,45.06,45.03,45.04,14427.0,34.3209,34.3362,34.3133,34.3209,14427.0
2017-07-31 12:40:00,45.04,45.06,45.03,45.05,10924.0,34.3209,34.3362,34.3133,34.3286,10924.0
2017-07-31 12:45:00,45.05,45.05,45.01,45.02,8829.0,34.3286,34.3286,34.2981,34.3057,8829.0
2017-07-31 12:50:00,45.02,45.03,45.01,45.03,10448.0,34.3057,34.3133,34.2981,34.3133,10448.0
2017-07-31 12:55:00,45.03,45.03,45.02,45.03,4549.0,34.3133,34.3133,34.3057,34.3133,4549.0
2017-07-31 13:00:00,45.03,45.05,44.97,44.98,42005.0,34.3133,34.3286,34.2676,34.2752,42005.0
2017-07-31 13:05:00,44.97,45.01,44.96,45.01,62283.0,34.2676,34.2981,34.26,34.2981,62283.0
2017-07-31 13:10:00,45.0,45.01,44.94,44.94,29237.0,34.2905,34.2981,34.2447,34.2447,29237.0
2017-07-31 13:15:00,44.94,44.94,44.88,44.89,25463.0,34.2447,34.2447,34.199,34.2066,25463.0
2017-07-31 13:20:00,44.89,44.92,44.88,44.91,9341.0,34.2066,34.2295,34.199,34.2219,9341.0
2017-07-31 13:25:00,44.91,44.93,44.9,44.93,10652.0,34.2219,34.2371,34.2143,34.2371,10652.0
2017-07-31 13:30:00,44.93,44.94,44.92,44.94,6166.0,34.2371,34.2447,34.2295,34.2447,6166.0
2017-07-31 13:35:00,44.94,44.95,44.92,44.93,23415.0,34.2447,34.2524,34.2295,34.2371,23415.0
2017-07-31 13:40:00,44.92,44.93,44.91,44.93,26821.0,34.2295,34.2371,34.2219,34.2371,26821.0
2017-07-31 13:45:00,44.93,44.96,44.92,44.95,18674.0,34.2371,34.26,34.2295,34.2524,18674.0
2017-07-31 13:50:00,44.96,44.96,44.93,44.93,22931.0,34.26,34.26,34.2371,34.2371,22931.0
2017-07-31 13:55:00,44.94,44.98,44.93,44.97,13286.0,34.2447,34.2752,34.2371,34.2676,13286.0
2017-07-31 14:00:00,44.97,45.02,44.97,44.99,19480.0,34.2676,34.3057,34.2676,34.2828,19480.0
2017-07-31 14:05:00,45.0,45.0,44.96,44.97,18171.0,34.2905,34.2905,34.26,34.2676,18171.0
2017-07-31 14:10:00,44.96,45.0,44.96,44.99,23001.0,34.26,34.2905,34.26,34.2828,23001.0
2017-07-31 14:15:00,44.98,45.01,44.97,44.97,19595.0,34.2752,34.2981,34.2676,34.2676,19595.0
2017-07-31 14:20:00,44.97,45.0,44.97,44.99,16780.0,34.2676,34.2905,34.2676,34.2828,16780.0
2017-07-31 14:25:00,44.98,44.99,44.96,44.98,16339.0,34.2752,34.2828,34.26,34.2752,16339.0
2017-07-31 14:30:00,44.97,44.97,44.94,44.94,17095.0,34.2676,34.2676,34.2447,34.2447,17095.0
2017-07-31 14:35:00,44.94,44.94,44.89,44.92,33970.0,34.2447,34.2447,34.2066,34.2295,33970.0
2017-07-31 14:40:00,44.91,44.96,44.91,44.94,19201.0,34.2219,34.26,34.2219,34.2447,19201.0
2017-07-31 14:45:00,44.94,44.97,44.94,44.97,9170.0,34.2447,34.2676,34.2447,34.2676,9170.0
2017-07-31 14:50:00,44.97,44.99,44.97,44.97,17159.0,34.2676,34.2828,34.2676,34.2676,17159.0
2017-07-31 14:55:00,44.97,45.0,44.96,44.98,17717.0,34.2676,34.2905,34.26,34.2752,17717.0
2017-07-31 15:00:00,44.99,44.99,44.96,44.97,18606.0,34.2828,34.2828,34.26,34.2676,18606.0
2017-07-31 15:05:00,44.97,44.98,44.93,44.95,25689.0,34.2676,34.2752,34.2371,34.2524,25689.0
2017-07-31 15:10:00,44.95,44.96,44.94,44.95,17785.0,34.2524,34.26,34.2447,34.2524,17785.0
2017-07-31 15:15:00,44.95,44.99,44.94,44.98,26170.0,34.2524,34.2828,34.2447,34.2752,26170.0
2017-07-31 15:20:00,44.98,45.04,44.98,45.04,20429.0,34.2752,34.3209,34.2752,34.3209,20429.0
2017-07-31 15:25:00,45.04,45.05,45.03,45.05,34933.0,34.3209,34.3286,34.3133,34.3286,34933.0
2017-07-31 15:30:00,45.05,45.06,45.03,45.04,45035.0,34.3286,34.3362,34.3133,34.3209,45035.0
2017-07-31 15:35:00,45.04,45.06,45.04,45.05,41518.0,34.3209,34.3362,34.3209,34.3286,41518.0
2017-07-31 15:40:00,45.04,45.08,45.04,45.08,33324.0,34.3209,34.3514,34.3209,34.3514,33324.0
2017-07-31 15:45:00,45.08,45.09,45.01,45.03,88200.0,34.3514,34.359,34.2981,34.3133,88200.0
2017-07-31 15:50:00,45.03,45.04,45.0,45.02,97336.0,34.3133,34.3209,34.2905,34.3057,97336.0
2017-07-31 15:55:00,45.02,45.05,44.97,44.97,207245.0,34.3057,34.3286,34.2676,34.2676,207245.0
2017-08-01 09:30:00,45.09,45.21,45.02,45.02,56592.0,34.359,34.4505,34.3057,34.3057,56592.0
2017-08-01 09:35:00,45.02,45.11,45.0,45.06,46485.0,34.3057,34.3743,34.2905,34.3362,46485.0
2017-08-01 09:40:00,45.05,45.14,45.03,45.08,36992.0,34.3286,34.3972,34.3133,34.3514,36992.0
2017-08-01 09:45:00,45.06,45.08,45.03,45.06,23179.0,34.3362,34.3514,34.3133,34.3362,23179.0
2017-08-01 09:50:00,45.06,45.16,45.06,45.09,38906.0,34.3362,34.4124,34.3362,34.359,38906.0
2017-08-01 09:55:00,45.09,45.13,45.04,45.09,31845.0,34.359,34.3895,34.3209,34.359,31845.0
2017-08-01 10:00:00,45.08,45.15,45.06,45.11,33916.0,34.3514,34.4048,34.3362,34.3743,33916.0
2017-08-01 10:05:00,45.11,45.21,45.1,45.21,27976.0,34.3743,34.4505,34.3667,34.4505,27976.0
2017-08-01 10:10:00,45.21,45.23,45.19,45.23,23959.0,34.4505,34.4657,34.4353,34.4657,23959.0
2017-08-01 10:15:00,45.23,45.3,45.19,45.2,48042.0,34.4657,34.5191,34.4353,34.4429,48042.0
2017-08-01 10:20:00,45.19,45.21,45.14,45.15,28149.0,34.4353,34.4505,34.3972,34.4048,28149.0
2017-08-01 10:25:00,45.15,45.22,45.14,45.19,19585.0,34.4048,34.4581,34.3972,34.4353,19585.0
2017-08-01 10:30:00,45.19,45.19,45.14,45.15,20595.0,34.4353,34.4353,34.3972,34.4048,20595.0
2017-08-01 10:35:00,45.16,45.21,45.15,45.2,52642.0,34.4124,34.4505,34.4048,34.4429,52642.0
2017-08-01 10:40:00,45.2,45.27,45.16,45.27,53341.0,34.4429,34.4962,34.4124,34.4962,53341.0
2017-08-01 10:45:00,45.28,45.3,45.2,45.23,54786.0,34.5038,34.5191,34.4429,34.4657,54786.0
2017-08-01 10:50:00,45.23,45.23,45.16,45.16,29644.0,34.4657,34.4657,34.4124,34.4124,29644.0
2017-08-01 10:55:00,45.17,45.22,45.16,45.18,37425.0,34.42,34.4581,34.4124,34.4276,37425.0
2017-08-01 11:00:00,45.18,45.2,45.14,45.15,16699.0,34.4276,34.4429,34.3972,34.4048,16699.0
2017-08-01 11:05:00,45.15,45.18,45.1,45.1,20571.0,34.4048,34.4276,34.3667,34.3667,20571.0
2017-08-01 11:10:00,45.11,45.14,45.08,45.09,29598.0,34.3743,34.3972,34.3514,34.359,29598.0
2017-08-01 11:15:00,45.09,45.1,45.05,45.07,30500.0,34.359,34.3667,34.3286,34.3438,30500.0
2017-08-01 11:20:00,45.08,45.13,45.07,45.1,28408.0,34.3514,34.3895,34.3438,34.3667,28408.0
2017-08-01 11:25:00,45.1,45.14,45.08,45.12,31011.0,34.3667,34.3972,34.3514,34.3819,31011.0
2017-08-01 11:30:00,45.13,45.13,45.09,45.12,16145.0,34.3895,34.3895,34.359,34.3819,16145.0
2017-08-01 11:35:00,45.12,45.19,45.12,45.18,16940.0,34.3819,34.4353,34.3819,34.4276,16940.0
2017-08-01 11:40:00,45.19,45.2,45.17,45.18,13378.0,34.4353,34.4429,34.42,34.4276,13378.0
2017-08-01 11:45:00,45.18,45.19,45.16,45.17,19893.0,34.4276,34.4353,34.4124,34.42,19893.0
2017-08-01 11:50:00,45.17,45.2,45.17,45.2,7822.0,34.42,34.4429,34.42,34.4429,7822.0
2017-08-01 11:55:00,45.19,45.2,45.17,45.19,13800.0,34.4353,34.4429,34.42,34.4353,13800.0
2017-08-01 12:00:00,45.18,45.2,45.18,45.19,23570.0,34.4276,34.4429,34.4276,34.4353,23570.0
2017-08-01 12:05:00,45.19,45.24,45.18,45.21,49054.0,34.4353,34.4734,34.4276,34.4505,49054.0
2017-08-01 12:10:00,45.21,45.21,45.19,45.19,12179.0,34.4505,34.4505,34.4353,34.4353,12179.0
2017-08-01 12:15:00,45.19,45.2,45.17,45.17,22780.0,34.4353,34.4429,34.42,34.42,22780.0
2017-08-01 12:20:00,45.18,45.19,45.17,45.18,21757.0,34.4276,34.4353,34.42,34.4276,21757.0
2017-08-01 12:25:00,45.18,45.28,45.18,45.27,34227.0,34.4276,34.5038,34.4276,34.4962,34227.0
2017-08-01 12:30:00,45.27,45.28,45.23,45.24,12292.0,34.4962,34.5038,34.4657,34.4734,12292.0
2017-08-01 12:35:00,45.24,45.26,45.23,45.26,21175.0,34.4734,34.4886,34.4657,34.4886,21175.0
2017-08-01 12:40:00,45.26,45.29,45.26,45.27,14598.0,34.4886,34.5115,34.4886,34.4962,14598.0
2017-08-01 12:45:00,45.28,45.29,45.23,45.24,16586.0,34.5038,34.5115,34.4657,34.4734,16586.0
2017-08-01 12:50:00,45.23,45.24,45.21,45.24,21054.0,34.4657,34.4734,34.4505,34.4734,21054.0
2017-08-01 12:55:00,45.24,45.3,45.24,45.28,19982.0,34.4734,34.5191,34.4734,34.5038,19982.0
2017-08-01 13:00:00,45.29,45.31,45.27,45.27,9905.0,34.5115,34.5267,34.4962,34.4962,9905.0
2017-08-01 13:05:00,45.27,45.28,45.23,45.23,23508.0,34.4962,34.5038,34.4657,34.4657,23508.0
2017-08-01 13:10:00,45.23,45.25,45.23,45.25,11462.0,34.4657,34.481,34.4657,34.481,11462.0
2017-08-01 13:15:00,45.24,45.28,45.23,45.25,27079.0,34.4734,34.5038,34.4657,34.481,27079.0
2017-08-01 13:20:00,45.25,45.26,45.25,45.25,5393.0,34.481,34.4886,34.481,34.481,5393.0
2017-08-01 13:25:00,45.25,45.26,45.24,45.25,17668.0,34.481,34.4886,34.4734,34.481,17668.0
2017-08-01 13:30:00,45.25,45.25,45.22,45.23,15218.0,34.481,34.481,34.4581,34.4657,15218.0
2017-08-01 13:35:00,45.23,45.29,45.23,45.29,16134.0,34.4657,34.5115,34.4657,34.5115,16134.0
2017-08-01 13:40:00,45.28,45.35,45.28,45.35,21556.0,34.5038,34.5572,34.5038,34.5572,21556.0
2017-08-01 13:45:00,45.35,45.36,45.33,45.36,20869.0,34.5572,34.5648,34.5419,34.5648,20869.0
2017-08-01 13:50:00,45.36,45.37,45.34,45.37,14030.0,34.5648,34.5724,34.5496,34.5724,14030.0
2017-08-01 13:55:00,45.37,45.37,45.33,45.34,17751.0,34.5724,34.5724,34.5419,34.5496,17751.0
2017-08-01 14:00:00,45.33,45.34,45.33,45.34,7193.0,34.5419,34.5496,34.5419,34.5496,7193.0
2017-08-01 14:05:00,45.34,45.4,45.33,45.4,67854.0,34.5496,34.5953,34.5419,34.5953,67854.0
2017-08-01 14:10:00,45.4,45.41,45.39,45.4,36102.0,34.5953,34.6029,34.5877,34.5953,36102.0
2017-08-01 14:15:00,45.4,45.4,45.33,45.34,67379.0,34.5953,34.5953,34.5419,34.5496,67379.0
2017-08-01 14:20:00,45.34,45.38,45.33,45.38,16769.0,34.5496,34.58,34.5419,34.58,16769.0
2017-08-01 14:25:00,45.38,45.38,45.32,45.33,26144.0,34.58,34.58,34.5343,34.5419,26144.0
2017-08-01 14:30:00,45.34,45.34,45.33,45.34,8709.0,34.5496,34.5496,34.5419,34.5496,8709.0
2017-08-01 14:35:00,45.34,45.37,45.33,45.34,29235.0,34.5496,34.5724,34.5419,34.5496,29235.0
2017-08-01 14:40:00,45.34,45.35,45.33,45.35,8045.0,34.5496,34.5572,34.5419,34.5572,8045.0
2017-08-01 14:45:00,45.34,45.35,45.31,45.32,41983.0,34.5496,34.5572,34.5267,34.5343,41983.0
2017-08-01 14:50:00,45.31,45.32,45.26,45.26,22967.0,34.5267,34.5343,34.4886,34.4886,22967.0
2017-08-01 14:55:00,45.27,45.33,45.26,45.33,36180.0,34.4962,34.5419,34.4886,34.5419,36180.0
2017-08-01 15:00:00,45.32,45.36,45.31,45.31,28271.0,34.5343,34.5648,34.5267,34.5267,28271.0
2017-08-01 15:05:00,45.32,45.35,45.31,45.34,24850.0,34.5343,34.5572,34.5267,34.5496,24850.0
2017-08-01 15:10:00,45.35,45.35,45.32,45.33,46775.0,34.5572,34.5572,34.5343,34.5419,46775.0
2017-08-01 15:15:00,45.33,45.34,45.29,45.3,66436.0,34.5419,34.5496,34.5115,34.5191,66436.0
2017-08-01 15:20:00,45.3,45.38,45.29,45.38,37884.0,34.5191,34.58,34.5115,34.58,37884.0
2017-08-01 15:25:00,45.38,45.38,45.32,45.33,50816.0,34.58,34.58,34.5343,34.5419,50816.0
2017-08-01 15:30:00,45.33,45.33,45.27,45.29,60835.0,34.5419,34.5419,34.4962,34.5115,60835.0
2017-08-01 15:35:00,45.28,45.29,45.26,45.28,30935.0,34.5038,34.5115,34.4886,34.5038,30935.0
2017-08-01 15:40:00,45.28,45.32,45.27,45.31,126121.0,34.5038,34.5343,34.4962,34.5267,126121.0
2017-08-01 15:45:00,45.3,45.31,45.22,45.23,89712.0,34.5191,34.5267,34.4581,34.4657,89712.0
2017-08-01 15:50:00,45.23,45.31,45.22,45.31,134223.0,34.4657,34.5267,34.4581,34.5267,134223.0
2017-08-01 15:55:00,45.3,45.32,45.24,45.25,179224.0,34.5191,34.5343,34.4734,34.481,179224.0
2017-08-02 09:30:00,45.07,45.12,44.73,44.91,33727.0,34.3438,34.3819,34.0847,34.2219,33727.0
2017-08-02 09:35:00,44.92,45.02,44.89,44.95,11854.0,34.2295,34.3057,34.2066,34.2524,11854.0
2017-08-02 09:40:00,44.96,45.08,44.96,45.07,13341.0,34.26,34.3514,34.26,34.3438,13341.0
2017-08-02 09:45:00,45.05,45.1,45.02,45.09,25048.0,34.3286,34.3667,34.3057,34.359,25048.0
2017-08-02 09:50:00,45.08,45.1,45.04,45.08,23757.0,34.3514,34.3667,34.3209,34.3514,23757.0
2017-08-02 09:55:00,45.08,45.13,45.07,45.09,26995.0,34.3514,34.3895,34.3438,34.359,26995.0
2017-08-02 10:00:00,45.09,45.2,45.09,45.19,34979.0,34.359,34.4429,34.359,34.4353,34979.0
2017-08-02 10:05:00,45.2,45.21,45.17,45.18,13150.0,34.4429,34.4505,34.42,34.4276,13150.0
2017-08-02 10:10:00,45.19,45.21,45.17,45.2,7597.0,34.4353,34.4505,34.42,34.4429,7597.0
2017-08-02 10:15:00,45.2,45.27,45.19,45.25,15569.0,34.4429,34.4962,34.4353,34.481,15569.0
2017-08-02 10:20:00,45.26,45.31,45.23,45.29,12466.0,34.4886,34.5267,34.4657,34.5115,12466.0
2017-08-02 10:25:00,45.29,45.29,45.24,45.27,12885.0,34.5115,34.5115,34.4734,34.4962,12885.0
2017-08-02 10:30:00,45.28,45.31,45.26,45.28,13921.0,34.5038,34.5267,34.4886,34.5038,13921.0
2017-08-02 10:35:00,45.29,45.32,45.27,45.27,13650.0,34.5115,34.5343,34.4962,34.4962,13650.0
2017-08-02 10:40:00,45.27,45.31,45.24,45.31,20622.0,34.4962,34.5267,34.4734,34.5267,20622.0
2017-08-02 10:45:00,45.31,45.31,45.22,45.22,16148.0,34.5267,34.5267,34.4581,34.4581,16148.0
2017-08-02 10:50:00,45.23,45.29,45.21,45.26,15361.0,34.4657,34.5115,34.4505,34.4886,15361.0
2017-08-02 10:55:00,45.27,45.32,45.26,45.31,10639.0,34.4962,34.5343,34.4886,34.5267,10639.0
2017-08-02 11:00:00,45.32,45.33,45.29,45.29,20461.0,34.5343,34.5419,34.5115,34.5115,20461.0
2017-08-02 11:05:00,45.3,45.34,45.29,45.32,16696.0,34.5191,34.5496,34.5115,34.5343,16696.0
2017-08-02 11:10:00,45.33,45.35,45.3,45.3,17593.0,34.5419,34.5572,34.5191,34.5191,17593.0
2017-08-02 11:15:00,45.3,45.31,45.25,45.26,14605.0,34.5191,34.5267,34.481,34.4886,14605.0
2017-08-02 11:20:00,45.25,45.33,45.24,45.31,22998.0,34.481,34.5419,34.4734,34.5267,22998.0
2017-08-02 11:25:00,45.31,45.36,45.3,45.36,8050.0,34.5267,34.5648,34.5191,34.5648,8050.0
2017-08-02 11:30:00,45.35,45.37,45.34,45.36,14246.0,34.5572,34.5724,34.5496,34.5648,14246.0
2017-08-02 11:35:00,45.35,45.35,45.3,45.3,16781.0,34.5572,34.5572,34.5191,34.5191,16781.0
2017-08-02 11:40:00,45.31,45.31,45.27,45.3,8563.0,34.5267,34.5267,34.4962,34.5191,8563.0
2017-08-02 11:45:00,45.29,45.3,45.28,45.3,9805.0,34.5115,34.5191,34.5038,34.5191,9805.0
2017-08-02 11:50:00,45.29,45.36,45.28,45.35,17215.0,34.5115,34.5648,34.5038,34.5572,17215.0
2017-08-02 11:55:00,45.36,45.38,45.34,45.37,17876.0,34.5648,34.58,34.5496,34.5724,17876.0
2017-08-02 12:00:00,45.37,45.39,45.36,45.37,19608.0,34.5724,34.5877,34.5648,34.5724,19608.0
2017-08-02 12:05:00,45.37,45.39,45.36,45.38,9777.0,34.5724,34.5877,34.5648,34.58,9777.0
2017-08-02 12:10:00,45.39,45.4,45.38,45.4,7703.0,34.5877,34.5953,34.58,34.5953,7703.0
2017-08-02 12:15:00,45.4,45.42,45.4,45.41,21811.0,34.5953,34.6105,34.5953,34.6029,21811.0
2017-08-02 12:20:00,45.4,45.43,45.4,45.42,9302.0,34.5953,34.6181,34.5953,34.6105,9302.0
2017-08-02 12:25:00,45.43,45.44,45.38,45.39,13446.0,34.6181,34.6258,34.58,34.5877,13446.0
2017-08-02 12:30:00,45.39,45.41,45.39,45.4,6909.0,34.5877,34.6029,34.5877,34.5953,6909.0
2017-08-02 12:35:00,45.4,45.41,45.39,45.4,7689.0,34.5953,34.6029,34.5877,34.5953,7689.0
2017-08-02 12:40:00,45.41,45.41,45.37,45.38,8817.0,34.6029,34.6029,34.5724,34.58,8817.0
2017-08-02 12:45:00,45.38,45.38,45.35,45.36,13346.0,34.58,34.58,34.5572,34.5648,13346.0
2017-08-02 12:50:00,45.36,45.41,45.35,45.39,20008.0,34.5648,34.6029,34.5572,34.5877,20008.0
2017-08-02 12:55:00,45.4,45.42,45.39,45.41,7333.0,34.5953,34.6105,34.5877,34.6029,7333.0
2017-08-02 13:00:00,45.41,45.43,45.39,45.4,14469.0,34.6029,34.6181,34.5877,34.5953,14469.0
2017-08-02 13:05:00,45.4,45.44,45.4,45.43,20293.0,34.5953,34.6258,34.5953,34.6181,20293.0
2017-08-02 13:10:00,45.42,45.44,45.42,45.42,4970.0,34.6105,34.6258,34.6105,34.6105,4970.0
2017-08-02 13:15:00,45.42,45.43,45.4,45.41,8881.0,34.6105,34.6181,34.5953,34.6029,8881.0
2017-08-02 13:20:00,45.41,45.41,45.38,45.39,7900.0,34.6029,34.6029,34.58,34.5877,7900.0
2017-08-02 13:25:00,45.39,45.42,45.38,45.39,11937.0,34.5877,34.6105,34.58,34.5877,11937.0
2017-08-02 13:30:00,45.39,45.4,45.33,45.35,22466.0,34.5877,34.5953,34.5419,34.5572,22466.0
2017-08-02 13:35:00,45.35,45.36,45.34,45.34,4930.0,34.5572,34.5648,34.5496,34.5496,4930.0
2017-08-02 13:40:00,45.34,45.37,45.34,45.35,17167.0,34.5496,34.5724,34.5496,34.5572,17167.0
2017-08-02 13:45:00,45.35,45.37,45.32,45.34,30437.0,34.5572,34.5724,34.5343,34.5496,30437.0
2017-08-02 13:50:00,45.34,45.36,45.33,45.35,13889.0,34.5496,34.5648,34.5419,34.5572,13889.0
2017-08-02 13:55:00,45.35,45.36,45.33,45.33,4881.0,34.5572,34.5648,34.5419,34.5419,4881.0
2017-08-02 14:00:00,45.33,45.34,45.3,45.31,19743.0,34.5419,34.5496,34.5191,34.5267,19743.0
2017-08-02 14:05:00,45.31,45.32,45.28,45.3,14551.0,34.5267,34.5343,34.5038,34.5191,14551.0
2017-08-02 14:10:00,45.31,45.33,45.31,45.31,19295.0,34.5267,34.5419,34.5267,34.5267,19295.0
2017-08-02 14:15:00,45.3,45.31,45.27,45.28,7925.0,34.5191,34.5267,34.4962,34.5038,7925.0
2017-08-02 14:20:00,45.27,45.31,45.27,45.29,22339.0,34.4962,34.5267,34.4962,34.5115,22339.0
2017-08-02 14:25:00,45.3,45.3,45.23,45.24,10692.0,34.5191,34.5191,34.4657,34.4734,10692.0
2017-08-02 14:30:00,45.24,45.28,45.23,45.25,14886.0,34.4734,34.5038,34.4657,34.481,14886.0
2017-08-02 14:35:00,45.24,45.29,45.23,45.28,7824.0,34.4734,34.5115,34.4657,34.5038,7824.0
2017-08-02 14:40:00,45.28,45.29,45.25,45.26,21290.0,34.5038,34.5115,34.481,34.4886,21290.0
2017-08-02 14:45:00,45.26,45.27,45.25,45.27,12859.0,34.4886,34.4962,34.481,34.4962,12859.0
2017-08-02 14:50:00,45.27,45.29,45.25,45.29,13959.0,34.4962,34.5115,34.481,34.5115,13959.0
2017-08-02 14:55:00,45.29,45.29,45.25,45.26,26430.0,34.5115,34.5115,34.481,34.4886,26430.0
2017-08-02 15:00:00,45.26,45.26,45.22,45.22,16563.0,34.4886,34.4886,34.4581,34.4581,16563.0
2017-08-02 15:05:00,45.22,45.24,45.21,45.24,19715.0,34.4581,34.4734,34.4505,34.4734,19715.0
2017-08-02 15:10:00,45.23,45.27,45.23,45.26,13161.0,34.4657,34.4962,34.4657,34.4886,13161.0
2017-08-02 15:15:00,45.26,45.28,45.26,45.28,10170.0,34.4886,34.5038,34.4886,34.5038,10170.0
2017-08-02 15:20:00,45.28,45.29,45.26,45.27,22546.0,34.5038,34.5115,34.4886,34.4962,22546.0
2017-08-02 15:25:00,45.26,45.28,45.25,45.25,16071.0,34.4886,34.5038,34.481,34.481,16071.0
2017-08-02 15:30:00,45.25,45.29,45.25,45.26,41221.0,34.481,34.5115,34.481,34.4886,41221.0
2017-08-02 15:35:00,45.27,45.32,45.26,45.3,38554.0,34.4962,34.5343,34.4886,34.5191,38554.0
2017-08-02 15:40:00,45.3,45.35,45.28,45.33,56601.0,34.5191,34.5572,34.5038,34.5419,56601.0
2017-08-02 15:45:00,45.33,45.33,45.26,45.26,52683.0,34.5419,34.5419,34.4886,34.4886,52683.0
2017-08-02 15:50:00,45.26,45.32,45.26,45.3,60825.0,34.4886,34.5343,34.4886,34.5191,60825.0
2017-08-02 15:55:00,45.29,45.35,45.29,45.34,115491.0,34.5115,34.5572,34.5115,34.5496,115491.0
2017-08-03 09:30:00,45.29,45.34,45.21,45.32,31926.0,34.5115,34.5496,34.4505,34.5343,31926.0
2017-08-03 09:35:00,45.33,45.43,45.31,45.36,26085.0,34.5419,34.6181,34.5267,34.5648,26085.0
2017-08-03 09:40:00,45.35,45.42,45.34,45.38,12871.0,34.5572,34.6105,34.5496,34.58,12871.0
2017-08-03 09:45:00,45.37,45.4,45.3,45.34,24551.0,34.5724,34.5953,34.5191,34.5496,24551.0
2017-08-03 09:50:00,45.35,45.39,45.34,45.37,21639.0,34.5572,34.5877,34.5496,34.5724,21639.0
2017-08-03 09:55:00,45.36,45.39,45.33,45.39,9123.0,34.5648,34.5877,34.5419,34.5877,9123.0
2017-08-03 10:00:00,45.39,45.49,45.39,45.46,23623.0,34.5877,34.6639,34.5877,34.641,23623.0
2017-08-03 10:05:00,45.46,45.56,45.46,45.55,37354.0,34.641,34.7172,34.641,34.7096,37354.0
2017-08-03 10:10:00,45.55,45.57,45.53,45.56,17445.0,34.7096,34.7248,34.6943,34.7172,17445.0
2017-08-03 10:15:00,45.56,45.58,45.52,45.55,15760.0,34.7172,34.7324,34.6867,34.7096,15760.0
2017-08-03 10:20:00,45.56,45.56,45.53,45.54,30265.0,34.7172,34.7172,34.6943,34.702,30265.0
2017-08-03 10:25:00,45.55,45.6,45.53,45.6,26589.0,34.7096,34.7477,34.6943,34.7477,26589.0
2017-08-03 10:30:00,45.59,45.61,45.58,45.61,11872.0,34.7401,34.7553,34.7324,34.7553,11872.0
2017-08-03 10:35:00,45.61,45.65,45.57,45.64,20359.0,34.7553,34.7858,34.7248,34.7782,20359.0
2017-08-03 10:40:00,45.64,45.69,45.62,45.66,25333.0,34.7782,34.8163,34.7629,34.7934,25333.0
2017-08-03 10:45:00,45.66,45.72,45.66,45.66,38629.0,34.7934,34.8391,34.7934,34.7934,38629.0
2017-08-03 10:50:00,45.65,45.68,45.64,45.67,8091.0,34.7858,34.8086,34.7782,34.801,8091.0
2017-08-03 10:55:00,45.68,45.7,45.66,45.68,16657.0,34.8086,34.8239,34.7934,34.8086,16657.0
2017-08-03 11:00:00,45.69,45.74,45.69,45.72,15023.0,34.8163,34.8544,34.8163,34.8391,15023.0
2017-08-03 11:05:00,45.71,45.73,45.67,45.69,10652.0,34.8315,34.8467,34.801,34.8163,10652.0
2017-08-03 11:10:00,45.69,45.69,45.64,45.66,14409.0,34.8163,34.8163,34.7782,34.7934,14409.0
2017-08-03 11:15:00,45.66,45.7,45.63,45.7,19018.0,34.7934,34.8239,34.7705,34.8239,19018.0
2017-08-03 11:20:00,45.7,45.72,45.67,45.68,10763.0,34.8239,34.8391,34.801,34.8086,10763.0
2017-08-03 11:25:00,45.68,45.68,45.62,45.62,10886.0,34.8086,34.8086,34.7629,34.7629,10886.0
2017-08-03 11:30:00,45.62,45.64,45.6,45.61,7308.0,34.7629,34.7782,34.7477,34.7553,7308.0
2017-08-03 11:35:00,45.61,45.66,45.6,45.66,12687.0,34.7553,34.7934,34.7477,34.7934,12687.0
2017-08-03 11:40:00,45.65,45.67,45.63,45.66,11983.0,34.7858,34.801,34.7705,34.7934,11983.0
2017-08-03 11:45:00,45.66,45.67,45.63,45.64,9807.0,34.7934,34.801,34.7705,34.7782,9807.0
2017-08-03 11:50:00,45.64,45.66,45.63,45.64,11629.0,34.7782,34.7934,34.7705,34.7782,11629.0
2017-08-03 11:55:00,45.64,45.65,45.59,45.59,9442.0,34.7782,34.7858,34.7401,34.7401,9442.0
2017-08-03 12:00:00,45.59,45.6,45.57,45.59,8127.0,34.7401,34.7477,34.7248,34.7401,8127.0
2017-08-03 12:05:00,45.58,45.59,45.57,45.58,7200.0,34.7324,34.7401,34.7248,34.7324,7200.0
2017-08-03 12:10:00,45.58,45.6,45.57,45.59,5444.0,34.7324,34.7477,34.7248,34.7401,5444.0
2017-08-03 12:15:00,45.59,45.6,45.55,45.56,11274.0,34.7401,34.7477,34.7096,34.7172,11274.0
2017-08-03 12:20:00,45.56,45.6,45.55,45.59,13765.0,34.7172,34.7477,34.7096,34.7401,13765.0
2017-08-03 12:25:00,45.6,45.6,45.58,45.59,16592.0,34.7477,34.7477,34.7324,34.7401,16592.0
2017-08-03 12:30:00,45.59,45.59,45.58,45.59,4266.0,34.7401,34.7401,34.7324,34.7401,4266.0
2017-08-03 12:35:00,45.59,45.59,45.58,45.59,10343.0,34.7401,34.7401,34.7324,34.7401,10343.0
2017-08-03 12:40:00,45.58,45.6,45.58,45.59,10819.0,34.7324,34.7477,34.7324,34.7401,10819.0
2017-08-03 12:45:00,45.59,45.6,45.56,45.56,7840.0,34.7401,34.7477,34.7172,34.7172,7840.0
2017-08-03 12:50:00,45.57,45.57,45.54,45.54,4335.0,34.7248,34.7248,34.702,34.702,4335.0
2017-08-03 12:55:00,45.55,45.56,45.53,45.55,13430.0,34.7096,34.7172,34.6943,34.7096,13430.0
2017-08-03 13:00:00,45.55,45.57,45.55,45.57,8555.0,34.7096,34.7248,34.7096,34.7248,8555.0
2017-08-03 13:05:00,45.57,45.59,45.55,45.56,6124.0,34.7248,34.7401,34.7096,34.7172,6124.0
2017-08-03 13:10:00,45.56,45.56,45.55,45.55,3917.0,34.7172,34.7172,34.7096,34.7096,3917.0
2017-08-03 13:15:00,45.56,45.56,45.54,45.54,8082.0,34.7172,34.7172,34.702,34.702,8082.0
2017-08-03 13:20:00,45.53,45.55,45.52,45.54,8027.0,34.6943,34.7096,34.6867,34.702,8027.0
2017-08-03 13:25:00,45.54,45.55,45.53,45.54,5202.0,34.702,34.7096,34.6943,34.702,5202.0
2017-08-03 13:30:00,45.54,45.55,45.53,45.54,13800.0,34.702,34.7096,34.6943,34.702,13800.0
2017-08-03 13:35:00,45.53,45.55,45.52,45.54,8532.0,34.6943,34.7096,34.6867,34.702,8532.0
2017-08-03 13:40:00,45.54,45.54,45.52,45.52,10670.0,34.702,34.702,34.6867,34.6867,10670.0
2017-08-03 13:45:00,45.51,45.54,45.51,45.54,8411.0,34.6791,34.702,34.6791,34.702,8411.0
2017-08-03 13:50:00,45.54,45.59,45.54,45.59,19047.0,34.702,34.7401,34.702,34.7401,19047.0
2017-08-03 13:55:00,45.59,45.6,45.59,45.59,3600.0,34.7401,34.7477,34.7401,34.7401,3600.0
2017-08-03 14:00:00,45.6,45.62,45.58,45.62,22404.0,34.7477,34.7629,34.7324,34.7629,22404.0
2017-08-03 14:05:00,45.62,45.63,45.6,45.61,8251.0,34.7629,34.7705,34.7477,34.7553,8251.0
2017-08-03 14:10:00,45.61,45.67,45.61,45.66,16221.0,34.7553,34.801,34.7553,34.7934,16221.0
2017-08-03 14:15:00,45.67,45.7,45.66,45.69,9949.0,34.801,34.8239,34.7934,34.8163,9949.0
2017-08-03 14:20:00,45.69,45.73,45.69,45.72,11462.0,34.8163,34.8467,34.8163,34.8391,11462.0
2017-08-03 14:25:00,45.72,45.72,45.66,45.68,10858.0,34.8391,34.8391,34.7934,34.8086,10858.0
2017-08-03 14:30:00,45.69,45.72,45.68,45.72,11028.0,34.8163,34.8391,34.8086,34.8391,11028.0
2017-08-03 14:35:00,45.72,45.72,45.7,45.7,7518.0,34.8391,34.8391,34.8239,34.8239,7518.0
2017-08-03 14:40:00,45.69,45.72,45.68,45.72,13680.0,34.8163,34.8391,34.8086,34.8391,13680.0
2017-08-03 14:45:00,45.72,45.74,45.71,45.74,19139.0,34.8391,34.8544,34.8315,34.8544,19139.0
2017-08-03 14:50:00,45.73,45.75,45.69,45.69,13396.0,34.8467,34.862,34.8163,34.8163,13396.0
2017-08-03 14:55:00,45.69,45.71,45.69,45.71,12306.0,34.8163,34.8315,34.8163,34.8315,12306.0
2017-08-03 15:00:00,45.71,45.74,45.71,45.73,13691.0,34.8315,34.8544,34.8315,34.8467,13691.0
2017-08-03 15:05:00,45.73,45.76,45.72,45.76,25687.0,34.8467,34.8696,34.8391,34.8696,25687.0
2017-08-03 15:10:00,45.77,45.77,45.72,45.73,24837.0,34.8772,34.8772,34.8391,34.8467,24837.0
2017-08-03 15:15:00,45.72,45.75,45.72,45.75,12380.0,34.8391,34.862,34.8391,34.862,12380.0
2017-08-03 15:20:00,45.74,45.74,45.68,45.69,20001.0,34.8544,34.8544,34.8086,34.8163,20001.0
2017-08-03 15:25:00,45.68,45.73,45.68,45.73,13276.0,34.8086,34.8467,34.8086,34.8467,13276.0
2017-08-03 15:30:00,45.73,45.76,45.68,45.7,40832.0,34.8467,34.8696,34.8086,34.8239,40832.0
2017-08-03 15:35:00,45.7,45.72,45.68,45.71,49957.0,34.8239,34.8391,34.8086,34.8315,49957.0
2017-08-03 15:40:00,45.71,45.76,45.7,45.74,39121.0,34.8315,34.8696,34.8239,34.8544,39121.0
2017-08-03 15:45:00,45.74,45.77,45.71,45.74,57898.0,34.8544,34.8772,34.8315,34.8544,57898.0
2017-08-03 15:50:00,45.74,45.76,45.72,45.76,54429.0,34.8544,34.8696,34.8391,34.8696,54429.0
2017-08-03 15:55:00,45.76,45.78,45.73,45.78,141341.0,34.8696,34.8848,34.8467,34.8848,141341.0
2017-08-04 09:30:00,45.59,45.73,45.57,45.73,24017.0,34.7401,34.8467,34.7248,34.8467,24017.0
2017-08-04 09:35:00,45.74,45.77,45.65,45.69,17888.0,34.8544,34.8772,34.7858,34.8163,17888.0
2017-08-04 09:40:00,45.68,45.73,45.66,45.7,12244.0,34.8086,34.8467,34.7934,34.8239,12244.0
2017-08-04 09:45:00,45.7,45.72,45.68,45.71,14649.0,34.8239,34.8391,34.8086,34.8315,14649.0
2017-08-04 09:50:00,45.71,45.73,45.7,45.71,35623.0,34.8315,34.8467,34.8239,34.8315,35623.0
2017-08-04 09:55:00,45.71,45.76,45.68,45.76,22749.0,34.8315,34.8696,34.8086,34.8696,22749.0
2017-08-04 10:00:00,45.75,45.75,45.69,45.71,16457.0,34.862,34.862,34.8163,34.8315,16457.0
2017-08-04 10:05:00,45.71,45.74,45.69,45.72,19055.0,34.8315,34.8544,34.8163,34.8391,19055.0
2017-08-04 10:10:00,45.72,45.79,45.72,45.79,15837.0,34.8391,34.8925,34.8391,34.8925,15837.0
2017-08-04 10:15:00,45.79,45.79,45.72,45.73,12541.0,34.8925,34.8925,34.8391,34.8467,12541.0
2017-08-04 10:20:00,45.73,45.75,45.65,45.72,14884.0,34.8467,34.862,34.7858,34.8391,14884.0
2017-08-04 10:25:00,45.72,45.78,45.72,45.73,19267.0,34.8391,34.8848,34.8391,34.8467,19267.0
2017-08-04 10:30:00,45.74,45.78,45.72,45.78,12906.0,34.8544,34.8848,34.8391,34.8848,12906.0
2017-08-04 10:35:00,45.77,45.77,45.7,45.71,14973.0,34.8772,34.8772,34.8239,34.8315,14973.0
2017-08-04 10:40:00,45.71,45.75,45.64,45.65,16265.0,34.8315,34.862,34.7782,34.7858,16265.0
2017-08-04 10:45:00,45.66,45.66,45.53,45.54,21610.0,34.7934,34.7934,34.6943,34.702,21610.0
2017-08-04 10:50:00,45.54,45.57,45.44,45.45,20188.0,34.702,34.7248,34.6258,34.6334,20188.0
2017-08-04 10:55:00,45.46,45.48,45.44,45.46,15708.0,34.641,34.6562,34.6258,34.641,15708.0
2017-08-04 11:00:00,45.46,45.47,45.42,45.45,19252.0,34.641,34.6486,34.6105,34.6334,19252.0
2017-08-04 11:05:00,45.45,45.52,45.45,45.49,17322.0,34.6334,34.6867,34.6334,34.6639,17322.0
2017-08-04 11:10:00,45.5,45.54,45.5,45.51,12800.0,34.6715,34.702,34.6715,34.6791,12800.0
2017-08-04 11:15:00,45.51,45.51,45.42,45.44,14933.0,34.6791,34.6791,34.6105,34.6258,14933.0
2017-08-04 11:20:00,45.44,45.46,45.43,45.43,7503.0,34.6258,34.641,34.6181,34.6181,7503.0
2017-08-04 11:25:00,45.43,45.46,45.41,45.45,9631.0,34.6181,34.641,34.6029,34.6334,9631.0
2017-08-04 11:30:00,45.45,45.46,45.42,45.44,10232.0,34.6334,34.641,34.6105,34.6258,10232.0
2017-08-04 11:35:00,45.43,45.44,45.42,45.43,12306.0,34.6181,34.6258,34.6105,34.6181,12306.0
2017-08-04 11:40:00,45.44,45.46,45.43,45.45,9616.0,34.6258,34.641,34.6181,34.6334,9616.0
2017-08-04 11:45:00,45.46,45.49,45.44,45.49,13927.0,34.641,34.6639,34.6258,34.6639,13927.0
2017-08-04 11:50:00,45.49,45.53,45.49,45.52,11029.0,34.6639,34.6943,34.6639,34.6867,11029.0
2017-08-04 11:55:00,45.53,45.53,45.49,45.5,9428.0,34.6943,34.6943,34.6639,34.6715,9428.0
2017-08-04 12:00:00,45.49,45.51,45.46,45.49,11531.0,34.6639,34.6791,34.641,34.6639,11531.0
2017-08-04 12:05:00,45.5,45.5,45.49,45.5,4472.0,34.6715,34.6715,34.6639,34.6715,4472.0
2017-08-04 12:10:00,45.49,45.51,45.47,45.48,10203.0,34.6639,34.6791,34.6486,34.6562,10203.0
2017-08-04 12:15:00,45.49,45.49,45.47,45.48,5729.0,34.6639,34.6639,34.6486,34.6562,5729.0
2017-08-04 12:20:00,45.49,45.53,45.48,45.52,11221.0,34.6639,34.6943,34.6562,34.6867,11221.0
2017-08-04 12:25:00,45.53,45.54,45.5,45.5,12091.0,34.6943,34.702,34.6715,34.6715,12091.0
2017-08-04 12:30:00,45.51,45.51,45.47,45.47,21693.0,34.6791,34.6791,34.6486,34.6486,21693.0
2017-08-04 12:35:00,45.48,45.5,45.48,45.49,7121.0,34.6562,34.6715,34.6562,34.6639,7121.0
2017-08-04 12:40:00,45.49,45.5,45.47,45.5,7324.0,34.6639,34.6715,34.6486,34.6715,7324.0
2017-08-04 12:45:00,45.49,45.51,45.49,45.49,4237.0,34.6639,34.6791,34.6639,34.6639,4237.0
2017-08-04 12:50:00,45.5,45.51,45.49,45.51,5576.0,34.6715,34.6791,34.6639,34.6791,5576.0
2017-08-04 12:55:00,45.5,45.56,45.5,45.54,10993.0,34.6715,34.7172,34.6715,34.702,10993.0
2017-08-04 13:00:00,45.53,45.54,45.51,45.53,5166.0,34.6943,34.702,34.6791,34.6943,5166.0
2017-08-04 13:05:00,45.53,45.54,45.51,45.54,4120.0,34.6943,34.702,34.6791,34.702,4120.0
2017-08-04 13:10:00,45.54,45.56,45.54,45.54,9669.0,34.702,34.7172,34.702,34.702,9669.0
2017-08-04 13:15:00,45.53,45.54,45.51,45.54,5893.0,34.6943,34.702,34.6791,34.702,5893.0
2017-08-04 13:20:00,45.53,45.56,45.53,45.55,3940.0,34.6943,34.7172,34.6943,34.7096,3940.0
2017-08-04 13:25:00,45.55,45.59,45.55,45.59,10470.0,34.7096,34.7401,34.7096,34.7401,10470.0
2017-08-04 13:30:00,45.59,45.6,45.55,45.55,10608.0,34.7401,34.7477,34.7096,34.7096,10608.0
2017-08-04 13:35:00,45.55,45.55,45.53,45.54,7269.0,34.7096,34.7096,34.6943,34.702,7269.0
2017-08-04 13:40:00,45.53,45.56,45.53,45.55,9398.0,34.6943,34.7172,34.6943,34.7096,9398.0
2017-08-04 13:45:00,45.56,45.57,45.55,45.56,6803.0,34.7172,34.7248,34.7096,34.7172,6803.0
2017-08-04 13:50:00,45.56,45.59,45.56,45.57,10046.0,34.7172,34.7401,34.7172,34.7248,10046.0
2017-08-04 13:55:00,45.57,45.6,45.57,45.59,8633.0,34.7248,34.7477,34.7248,34.7401,8633.0
2017-08-04 14:00:00,45.59,45.61,45.58,45.6,11500.0,34.7401,34.7553,34.7324,34.7477,11500.0
2017-08-04 14:05:00,45.6,45.6,45.57,45.6,8443.0,34.7477,34.7477,34.7248,34.7477,8443.0
2017-08-04 14:10:00,45.6,45.64,45.59,45.64,8973.0,34.7477,34.7782,34.7401,34.7782,8973.0
2017-08-04 14:15:00,45.64,45.64,45.61,45.62,5718.0,34.7782,34.7782,34.7553,34.7629,5718.0
2017-08-04 14:20:00,45.61,45.62,45.59,45.59,5940.0,34.7553,34.7629,34.7401,34.7401,5940.0
2017-08-04 14:25:00,45.6,45.65,45.6,45.65,8946.0,34.7477,34.7858,34.7477,34.7858,8946.0
2017-08-04 14:30:00,45.64,45.67,45.64,45.65,9503.0,34.7782,34.801,34.7782,34.7858,9503.0
2017-08-04 14:35:00,45.64,45.65,45.62,45.64,5218.0,34.7782,34.7858,34.7629,34.7782,5218.0
2017-08-04 14:40:00,45.64,45.65,45.63,45.64,6097.0,34.7782,34.7858,34.7705,34.7782,6097.0
2017-08-04 14:45:00,45.65,45.65,45.61,45.63,6575.0,34.7858,34.7858,34.7553,34.7705,6575.0
2017-08-04 14:50:00,45.63,45.63,45.62,45.62,5500.0,34.7705,34.7705,34.7629,34.7629,5500.0
2017-08-04 14:55:00,45.62,45.63,45.57,45.57,11816.0,34.7629,34.7705,34.7248,34.7248,11816.0
2017-08-04 15:00:00,45.57,45.6,45.57,45.6,7908.0,34.7248,34.7477,34.7248,34.7477,7908.0
2017-08-04 15:05:00,45.6,45.61,45.59,45.6,9173.0,34.7477,34.7553,34.7401,34.7477,9173.0
2017-08-04 15:10:00,45.59,45.62,45.59,45.61,7419.0,34.7401,34.7629,34.7401,34.7553,7419.0
2017-08-04 15:15:00,45.61,45.64,45.6,45.64,9630.0,34.7553,34.7782,34.7477,34.7782,9630.0
2017-08-04 15:20:00,45.64,45.69,45.64,45.68,16348.0,34.7782,34.8163,34.7782,34.8086,16348.0
2017-08-04 15:25:00,45.68,45.69,45.62,45.62,14502.0,34.8086,34.8163,34.7629,34.7629,14502.0
2017-08-04 15:30:00,45.62,45.64,45.58,45.6,21222.0,34.7629,34.7782,34.7324,34.7477,21222.0
2017-08-04 15:35:00,45.59,45.63,45.59,45.63,21798.0,34.7401,34.7705,34.7401,34.7705,21798.0
2017-08-04 15:40:00,45.62,45.65,45.62,45.65,23123.0,34.7629,34.7858,34.7629,34.7858,23123.0
2017-08-04 15:45:00,45.65,45.67,45.61,45.62,48894.0,34.7858,34.801,34.7553,34.7629,48894.0
2017-08-04 15:50:00,45.62,45.67,45.61,45.67,33523.0,34.7629,34.801,34.7553,34.801,33523.0
2017-08-04 15:55:00,45.66,45.73,45.66,45.7,186065.0,34.7934,34.8467,34.7934,34.8239,186065.0
2017-08-07 09:30:00,45.68,45.73,45.58,45.59,15759.0,34.8086,34.8467,34.7324,34.7401,15759.0
2017-08-07 09:35:00,45.64,45.7,45.62,45.65,9370.0,34.7782,34.8239,34.7629,34.7858,9370.0
2017-08-07 09:40:00,45.64,45.73,45.62,45.71,16044.0,34.7782,34.8467,34.7629,34.8315,16044.0
2017-08-07 09:45:00,45.73,45.73,45.68,45.73,11157.0,34.8467,34.8467,34.8086,34.8467,11157.0
2017-08-07 09:50:00,45.73,45.77,45.71,45.77,10019.0,34.8467,34.8772,34.8315,34.8772,10019.0
2017-08-07 09:55:00,45.77,45.77,45.72,45.73,23928.0,34.8772,34.8772,34.8391,34.8467,23928.0
2017-08-07 10:00:00,45.74,45.76,45.7,45.7,11238.0,34.8544,34.8696,34.8239,34.8239,11238.0
2017-08-07 10:05:00,45.71,45.75,45.7,45.74,22403.0,34.8315,34.862,34.8239,34.8544,22403.0
2017-08-07 10:10:00,45.75,45.79,45.75,45.76,12665.0,34.862,34.8925,34.862,34.8696,12665.0
2017-08-07 10:15:00,45.77,45.79,45.76,45.79,6137.0,34.8772,34.8925,34.8696,34.8925,6137.0
2017-08-07 10:20:00,45.78,45.78,45.74,45.75,8123.0,34.8848,34.8848,34.8544,34.862,8123.0
2017-08-07 10:25:00,45.75,45.78,45.73,45.78,20452.0,34.862,34.8848,34.8467,34.8848,20452.0
2017-08-07 10:30:00,45.79,45.79,45.76,45.77,8900.0,34.8925,34.8925,34.8696,34.8772,8900.0
2017-08-07 10:35:00,45.78,45.78,45.76,45.76,9155.0,34.8848,34.8848,34.8696,34.8696,9155.0
2017-08-07 10:40:00,45.76,45.78,45.76,45.76,6160.0,34.8696,34.8848,34.8696,34.8696,6160.0
2017-08-07 10:45:00,45.76,45.76,45.71,45.75,6398.0,34.8696,34.8696,34.8315,34.862,6398.0
2017-08-07 10:50:00,45.75,45.76,45.73,45.76,9219.0,34.862,34.8696,34.8467,34.8696,9219.0
2017-08-07 10:55:00,45.75,45.75,45.72,45.72,5581.0,34.862,34.862,34.8391,34.8391,5581.0
2017-08-07 11:00:00,45.73,45.73,45.7,45.7,5500.0,34.8467,34.8467,34.8239,34.8239,5500.0
2017-08-07 11:05:00,45.7,45.71,45.69,45.69,8100.0,34.8239,34.8315,34.8163,34.8163,8100.0
2017-08-07 11:10:00,45.69,45.7,45.67,45.68,17907.0,34.8163,34.8239,34.801,34.8086,17907.0
2017-08-07 11:15:00,45.69,45.72,45.68,45.71,14238.0,34.8163,34.8391,34.8086,34.8315,14238.0
2017-08-07 11:20:00,45.71,45.72,45.68,45.69,46820.0,34.8315,34.8391,34.8086,34.8163,46820.0
2017-08-07 11:25:00,45.68,45.7,45.68,45.68,11604.0,34.8086,34.8239,34.8086,34.8086,11604.0
2017-08-07 11:30:00,45.69,45.69,45.64,45.65,15600.0,34.8163,34.8163,34.7782,34.7858,15600.0
2017-08-07 11:35:00,45.65,45.68,45.64,45.68,32007.0,34.7858,34.8086,34.7782,34.8086,32007.0
2017-08-07 11:40:00,45.68,45.68,45.66,45.67,32145.0,34.8086,34.8086,34.7934,34.801,32145.0
2017-08-07 11:45:00,45.66,45.69,45.63,45.63,44885.0,34.7934,34.8163,34.7705,34.7705,44885.0
2017-08-07 11:50:00,45.64,45.64,45.62,45.62,5398.0,34.7782,34.7782,34.7629,34.7629,5398.0
2017-08-07 11:55:00,45.62,45.64,45.62,45.63,18144.0,34.7629,34.7782,34.7629,34.7705,18144.0
2017-08-07 12:00:00,45.62,45.66,45.62,45.66,8547.0,34.7629,34.7934,34.7629,34.7934,8547.0
2017-08-07 12:05:00,45.65,45.67,45.65,45.66,10475.0,34.7858,34.801,34.7858,34.7934,10475.0
2017-08-07 12:10:00,45.65,45.68,45.65,45.68,6751.0,34.7858,34.8086,34.7858,34.8086,6751.0
2017-08-07 12:15:00,45.68,45.69,45.68,45.69,3997.0,34.8086,34.8163,34.8086,34.8163,3997.0
2017-08-07 12:20:00,45.69,45.7,45.67,45.7,7297.0,34.8163,34.8239,34.801,34.8239,7297.0
2017-08-07 12:25:00,45.7,45.72,45.7,45.72,4988.0,34.8239,34.8391,34.8239,34.8391,4988.0
2017-08-07 12:30:00,45.71,45.73,45.71,45.72,6545.0,34.8315,34.8467,34.8315,34.8391,6545.0
2017-08-07 12:35:00,45.72,45.73,45.71,45.72,3539.0,34.8391,34.8467,34.8315,34.8391,3539.0
2017-08-07 12:40:00,45.71,45.73,45.71,45.72,4953.0,34.8315,34.8467,34.8315,34.8391,4953.0
2017-08-07 12:45:00,45.72,45.73,45.71,45.72,11720.0,34.8391,34.8467,34.8315,34.8391,11720.0
2017-08-07 12:50:00,45.72,45.72,45.69,45.69,10318.0,34.8391,34.8391,34.8163,34.8163,10318.0
2017-08-07 12:55:00,45.69,45.7,45.68,45.7,6900.0,34.8163,34.8239,34.8086,34.8239,6900.0
2017-08-07 13:00:00,45.7,45.71,45.68,45.68,7415.0,34.8239,34.8315,34.8086,34.8086,7415.0
2017-08-07 13:05:00,45.68,45.69,45.68,45.68,4302.0,34.8086,34.8163,34.8086,34.8086,4302.0
2017-08-07 13:10:00,45.69,45.69,45.68,45.68,1300.0,34.8163,34.8163,34.8086,34.8086,1300.0
2017-08-07 13:15:00,45.68,45.71,45.67,45.7,11133.0,34.8086,34.8315,34.801,34.8239,11133.0
2017-08-07 13:20:00,45.7,45.71,45.68,45.68,7516.0,34.8239,34.8315,34.8086,34.8086,7516.0
2017-08-07 13:25:00,45.68,45.68,45.67,45.68,5504.0,34.8086,34.8086,34.801,34.8086,5504.0
2017-08-07 13:30:00,45.68,45.68,45.64,45.64,8393.0,34.8086,34.8086,34.7782,34.7782,8393.0
2017-08-07 13:35:00,45.64,45.66,45.63,45.63,6277.0,34.7782,34.7934,34.7705,34.7705,6277.0
2017-08-07 13:40:00,45.63,45.65,45.63,45.65,8443.0,34.7705,34.7858,34.7705,34.7858,8443.0
2017-08-07 13:45:00,45.64,45.67,45.64,45.66,13303.0,34.7782,34.801,34.7782,34.7934,13303.0
2017-08-07 13:50:00,45.66,45.68,45.66,45.66,10233.0,34.7934,34.8086,34.7934,34.7934,10233.0
2017-08-07 13:55:00,45.65,45.65,45.64,45.65,4069.0,34.7858,34.7858,34.7782,34.7858,4069.0
2017-08-07 14:00:00,45.64,45.65,45.62,45.62,5952.0,34.7782,34.7858,34.7629,34.7629,5952.0
2017-08-07 14:05:00,45.62,45.65,45.62,45.65,14274.0,34.7629,34.7858,34.7629,34.7858,14274.0
2017-08-07 14:10:00,45.64,45.67,45.64,45.65,18678.0,34.7782,34.801,34.7782,34.7858,18678.0
2017-08-07 14:15:00,45.65,45.67,45.64,45.65,6009.0,34.7858,34.801,34.7782,34.7858,6009.0
2017-08-07 14:20:00,45.65,45.67,45.63,45.63,12573.0,34.7858,34.801,34.7705,34.7705,12573.0
2017-08-07 14:25:00,45.64,45.66,45.63,45.65,7166.0,34.7782,34.7934,34.7705,34.7858,7166.0
2017-08-07 14:30:00,45.65,45.66,45.65,45.65,3368.0,34.7858,34.7934,34.7858,34.7858,3368.0
2017-08-07 14:35:00,45.66,45.68,45.65,45.65,10099.0,34.7934,34.8086,34.7858,34.7858,10099.0
2017-08-07 14:40:00,45.66,45.67,45.64,45.65,17775.0,34.7934,34.801,34.7782,34.7858,17775.0
2017-08-07 14:45:00,45.64,45.65,45.63,45.64,17748.0,34.7782,34.7858,34.7705,34.7782,17748.0
2017-08-07 14:50:00,45.64,45.64,45.62,45.63,9878.0,34.7782,34.7782,34.7629,34.7705,9878.0
2017-08-07 14:55:00,45.62,45.63,45.6,45.6,15379.0,34.7629,34.7705,34.7477,34.7477,15379.0
2017-08-07 15:00:00,45.61,45.64,45.6,45.62,13908.0,34.7553,34.7782,34.7477,34.7629,13908.0
2017-08-07 15:05:00,45.62,45.66,45.61,45.63,18645.0,34.7629,34.7934,34.7553,34.7705,18645.0
2017-08-07 15:10:00,45.63,45.64,45.62,45.62,22867.0,34.7705,34.7782,34.7629,34.7629,22867.0
2017-08-07 15:15:00,45.62,45.63,45.61,45.63,18669.0,34.7629,34.7705,34.7553,34.7705,18669.0
2017-08-07 15:20:00,45.63,45.63,45.6,45.61,13287.0,34.7705,34.7705,34.7477,34.7553,13287.0
2017-08-07 15:25:00,45.6,45.6,45.56,45.58,33700.0,34.7477,34.7477,34.7172,34.7324,33700.0
2017-08-07 15:30:00,45.59,45.59,45.57,45.58,28239.0,34.7401,34.7401,34.7248,34.7324,28239.0
2017-08-07 15:35:00,45.59,45.61,45.58,45.6,24209.0,34.7401,34.7553,34.7324,34.7477,24209.0
2017-08-07 15:40:00,45.61,45.66,45.6,45.64,43418.0,34.7553,34.7934,34.7477,34.7782,43418.0
2017-08-07 15:45:00,45.64,45.68,45.64,45.68,33776.0,34.7782,34.8086,34.7782,34.8086,33776.0
2017-08-07 15:50:00,45.68,45.69,45.67,45.68,36432.0,34.8086,34.8163,34.801,34.8086,36432.0
2017-08-07 15:55:00,45.67,45.7,45.66,45.68,140666.0,34.801,34.8239,34.7934,34.8086,140666.0
2017-08-08 09:30:00,45.61,45.67,45.57,45.62,15336.0,34.7553,34.801,34.7248,34.7629,15336.0
2017-08-08 09:35:00,45.65,45.74,45.64,45.7,12395.0,34.7858,34.8544,34.7782,34.8239,12395.0
2017-08-08 09:40:00,45.69,45.72,45.64,45.7,11358.0,34.8163,34.8391,34.7782,34.8239,11358.0
2017-08-08 09:45:00,45.71,45.73,45.67,45.69,19078.0,34.8315,34.8467,34.801,34.8163,19078.0
2017-08-08 09:50:00,45.69,45.77,45.69,45.74,16158.0,34.8163,34.8772,34.8163,34.8544,16158.0
2017-08-08 09:55:00,45.75,45.77,45.72,45.75,13737.0,34.862,34.8772,34.8391,34.862,13737.0
2017-08-08 10:00:00,45.76,45.79,45.73,45.78,19754.0,34.8696,34.8925,34.8467,34.8848,19754.0
2017-08-08 10:05:00,45.78,45.8,45.76,45.78,23383.0,34.8848,34.9001,34.8696,34.8848,23383.0
2017-08-08 10:10:00,45.77,45.78,45.74,45.77,11102.0,34.8772,34.8848,34.8544,34.8772,11102.0
2017-08-08 10:15:00,45.78,45.8,45.76,45.78,14072.0,34.8848,34.9001,34.8696,34.8848,14072.0
2017-08-08 10:20:00,45.78,45.82,45.78,45.81,9023.0,34.8848,34.9153,34.8848,34.9077,9023.0
2017-08-08 10:25:00,45.82,45.84,45.81,45.82,7951.0,34.9153,34.9306,34.9077,34.9153,7951.0
2017-08-08 10:30:00,45.83,45.84,45.77,45.8,8734.0,34.9229,34.9306,34.8772,34.9001,8734.0
2017-08-08 10:35:00,45.8,45.8,45.73,45.75,8663.0,34.9001,34.9001,34.8467,34.862,8663.0
2017-08-08 10:40:00,45.75,45.75,45.69,45.69,12196.0,34.862,34.862,34.8163,34.8163,12196.0
2017-08-08 10:45:00,45.7,45.76,45.7,45.75,8132.0,34.8239,34.8696,34.8239,34.862,8132.0
2017-08-08 10:50:00,45.75,45.78,45.74,45.78,7376.0,34.862,34.8848,34.8544,34.8848,7376.0
2017-08-08 10:55:00,45.78,45.78,45.76,45.77,3811.0,34.8848,34.8848,34.8696,34.8772,3811.0
2017-08-08 11:00:00,45.77,45.78,45.75,45.76,7351.0,34.8772,34.8848,34.862,34.8696,7351.0
2017-08-08 11:05:00,45.75,45.75,45.71,45.72,8621.0,34.862,34.862,34.8315,34.8391,8621.0
2017-08-08 11:10:00,45.72,45.75,45.71,45.73,8834.0,34.8391,34.862,34.8315,34.8467,8834.0
2017-08-08 11:15:00,45.74,45.75,45.71,45.73,10127.0,34.8544,34.862,34.8315,34.8467,10127.0
2017-08-08 11:20:00,45.73,45.73,45.69,45.7,11731.0,34.8467,34.8467,34.8163,34.8239,11731.0
2017-08-08 11:25:00,45.7,45.71,45.68,45.71,8807.0,34.8239,34.8315,34.8086,34.8315,8807.0
2017-08-08 11:30:00,45.7,45.73,45.69,45.72,16135.0,34.8239,34.8467,34.8163,34.8391,16135.0
2017-08-08 11:35:00,45.72,45.72,45.71,45.71,1507.0,34.8391,34.8391,34.8315,34.8315,1507.0
2017-08-08 11:40:00,45.71,45.72,45.66,45.67,7885.0,34.8315,34.8391,34.7934,34.801,7885.0
2017-08-08 11:45:00,45.68,45.7,45.65,45.66,28007.0,34.8086,34.8239,34.7858,34.7934,28007.0
2017-08-08 11:50:00,45.66,45.68,45.65,45.66,9854.0,34.7934,34.8086,34.7858,34.7934,9854.0
2017-08-08 11:55:00,45.67,45.68,45.66,45.66,12696.0,34.801,34.8086,34.7934,34.7934,12696.0
2017-08-08 12:00:00,45.66,45.68,45.65,45.68,14886.0,34.7934,34.8086,34.7858,34.8086,14886.0
2017-08-08 12:05:00,45.67,45.69,45.66,45.69,6121.0,34.801,34.8163,34.7934,34.8163,6121.0
2017-08-08 12:10:00,45.7,45.7,45.69,45.7,3467.0,34.8239,34.8239,34.8163,34.8239,3467.0
2017-08-08 12:15:00,45.71,45.74,45.7,45.72,20487.0,34.8315,34.8544,34.8239,34.8391,20487.0
2017-08-08 12:20:00,45.72,45.79,45.72,45.75,34558.0,34.8391,34.8925,34.8391,34.862,34558.0
2017-08-08 12:25:00,45.74,45.78,45.74,45.75,37467.0,34.8544,34.8848,34.8544,34.862,37467.0
2017-08-08 12:30:00,45.75,45.76,45.74,45.74,11377.0,34.862,34.8696,34.8544,34.8544,11377.0
2017-08-08 12:35:00,45.75,45.75,45.73,45.73,7791.0,34.862,34.862,34.8467,34.8467,7791.0
2017-08-08 12:40:00,45.74,45.74,45.72,45.74,13163.0,34.8544,34.8544,34.8391,34.8544,13163.0
2017-08-08 12:45:00,45.73,45.76,45.72,45.73,14144.0,34.8467,34.8696,34.8391,34.8467,14144.0
2017-08-08 12:50:00,45.73,45.74,45.69,45.7,16418.0,34.8467,34.8544,34.8163,34.8239,16418.0
2017-08-08 12:55:00,45.71,45.72,45.7,45.71,8817.0,34.8315,34.8391,34.8239,34.8315,8817.0
2017-08-08 13:00:00,45.71,45.73,45.71,45.73,7470.0,34.8315,34.8467,34.8315,34.8467,7470.0
2017-08-08 13:05:00,45.73,45.75,45.72,45.73,8650.0,34.8467,34.862,34.8391,34.8467,8650.0
2017-08-08 13:10:00,45.74,45.75,45.73,45.73,6995.0,34.8544,34.862,34.8467,34.8467,6995.0
2017-08-08 13:15:00,45.73,45.74,45.69,45.71,42462.0,34.8467,34.8544,34.8163,34.8315,42462.0
2017-08-08 13:20:00,45.71,45.71,45.65,45.66,12581.0,34.8315,34.8315,34.7858,34.7934,12581.0
2017-08-08 13:25:00,45.66,45.7,45.64,45.7,18733.0,34.7934,34.8239,34.7782,34.8239,18733.0
2017-08-08 13:30:00,45.69,45.7,45.64,45.66,12368.0,34.8163,34.8239,34.7782,34.7934,12368.0
2017-08-08 13:35:00,45.65,45.66,45.63,45.63,7035.0,34.7858,34.7934,34.7705,34.7705,7035.0
2017-08-08 13:40:00,45.63,45.64,45.61,45.62,21730.0,34.7705,34.7782,34.7553,34.7629,21730.0
2017-08-08 13:45:00,45.62,45.63,45.61,45.62,9241.0,34.7629,34.7705,34.7553,34.7629,9241.0
2017-08-08 13:50:00,45.62,45.62,45.6,45.61,15812.0,34.7629,34.7629,34.7477,34.7553,15812.0
2017-08-08 13:55:00,45.61,45.61,45.6,45.61,7206.0,34.7553,34.7553,34.7477,34.7553,7206.0
2017-08-08 14:00:00,45.61,45.62,45.59,45.62,13684.0,34.7553,34.7629,34.7401,34.7629,13684.0
2017-08-08 14:05:00,45.62,45.64,45.62,45.63,9061.0,34.7629,34.7782,34.7629,34.7705,9061.0
2017-08-08 14:10:00,45.63,45.63,45.62,45.63,2700.0,34.7705,34.7705,34.7629,34.7705,2700.0
2017-08-08 14:15:00,45.63,45.66,45.62,45.64,17268.0,34.7705,34.7934,34.7629,34.7782,17268.0
2017-08-08 14:20:00,45.65,45.71,45.64,45.71,8785.0,34.7858,34.8315,34.7782,34.8315,8785.0
2017-08-08 14:25:00,45.71,45.71,45.7,45.71,2698.0,34.8315,34.8315,34.8239,34.8315,2698.0
2017-08-08 14:30:00,45.71,45.71,45.69,45.7,5801.0,34.8315,34.8315,34.8163,34.8239,5801.0
2017-08-08 14:35:00,45.71,45.72,45.68,45.68,11968.0,34.8315,34.8391,34.8086,34.8086,11968.0
2017-08-08 14:40:00,45.68,45.69,45.63,45.65,17534.0,34.8086,34.8163,34.7705,34.7858,17534.0
2017-08-08 14:45:00,45.65,45.68,45.64,45.66,18156.0,34.7858,34.8086,34.7782,34.7934,18156.0
2017-08-08 14:50:00,45.66,45.68,45.65,45.68,9223.0,34.7934,34.8086,34.7858,34.8086,9223.0
2017-08-08 14:55:00,45.68,45.69,45.65,45.65,8258.0,34.8086,34.8163,34.7858,34.7858,8258.0
2017-08-08 15:00:00,45.65,45.65,45.63,45.65,9804.0,34.7858,34.7858,34.7705,34.7858,9804.0
2017-08-08 15:05:00,45.65,45.66,45.64,45.64,15585.0,34.7858,34.7934,34.7782,34.7782,15585.0
2017-08-08 15:10:00,45.65,45.66,45.64,45.65,10800.0,34.7858,34.7934,34.7782,34.7858,10800.0
2017-08-08 15:15:00,45.65,45.66,45.64,45.65,8040.0,34.7858,34.7934,34.7782,34.7858,8040.0
2017-08-08 15:20:00,45.66,45.66,45.62,45.64,109477.0,34.7934,34.7934,34.7629,34.7782,109477.0
2017-08-08 15:25:00,45.64,45.66,45.62,45.65,50729.0,34.7782,34.7934,34.7629,34.7858,50729.0
2017-08-08 15:30:00,45.66,45.69,45.64,45.69,36791.0,34.7934,34.8163,34.7782,34.8163,36791.0
2017-08-08 15:35:00,45.69,45.72,45.67,45.71,46546.0,34.8163,34.8391,34.801,34.8315,46546.0
2017-08-08 15:40:00,45.71,45.77,45.71,45.77,51379.0,34.8315,34.8772,34.8315,34.8772,51379.0
2017-08-08 15:45:00,45.77,45.78,45.75,45.77,53427.0,34.8772,34.8848,34.862,34.8772,53427.0
2017-08-08 15:50:00,45.77,45.77,45.71,45.71,45195.0,34.8772,34.8772,34.8315,34.8315,45195.0
2017-08-08 15:55:00,45.71,45.77,45.71,45.76,118400.0,34.8315,34.8772,34.8315,34.8696,118400.0
2017-08-09 09:30:00,45.92,45.95,45.63,45.8,42404.0,34.9915,35.0144,34.7705,34.9001,42404.0
2017-08-09 09:35:00,45.82,45.82,45.72,45.73,14959.0,34.9153,34.9153,34.8391,34.8467,14959.0
2017-08-09 09:40:00,45.74,45.77,45.66,45.74,22551.0,34.8544,34.8772,34.7934,34.8544,22551.0
2017-08-09 09:45:00,45.74,45.78,45.73,45.77,14501.0,34.8544,34.8848,34.8467,34.8772,14501.0
2017-08-09 09:50:00,45.78,45.83,45.77,45.8,20594.0,34.8848,34.9229,34.8772,34.9001,20594.0
2017-08-09 09:55:00,45.8,45.88,45.77,45.88,18830.0,34.9001,34.961,34.8772,34.961,18830.0
2017-08-09 10:00:00,45.87,45.89,45.83,45.84,15468.0,34.9534,34.9687,34.9229,34.9306,15468.0
2017-08-09 10:05:00,45.84,45.85,45.77,45.78,17191.0,34.9306,34.9382,34.8772,34.8848,17191.0
2017-08-09 10:10:00,45.78,45.78,45.72,45.73,19162.0,34.8848,34.8848,34.8391,34.8467,19162.0
2017-08-09 10:15:00,45.73,45.78,45.72,45.77,14755.0,34.8467,34.8848,34.8391,34.8772,14755.0
2017-08-09 10:20:00,45.77,45.81,45.75,45.79,21607.0,34.8772,34.9077,34.862,34.8925,21607.0
2017-08-09 10:25:00,45.8,45.8,45.71,45.77,21866.0,34.9001,34.9001,34.8315,34.8772,21866.0
2017-08-09 10:30:00,45.77,45.78,45.72,45.75,28982.0,34.8772,34.8848,34.8391,34.862,28982.0
2017-08-09 10:35:00,45.77,45.77,45.68,45.7,26111.0,34.8772,34.8772,34.8086,34.8239,26111.0
2017-08-09 10:40:00,45.7,45.7,45.66,45.69,26117.0,34.8239,34.8239,34.7934,34.8163,26117.0
2017-08-09 10:45:00,45.69,45.73,45.69,45.7,16126.0,34.8163,34.8467,34.8163,34.8239,16126.0
2017-08-09 10:50:00,45.7,45.7,45.67,45.69,6690.0,34.8239,34.8239,34.801,34.8163,6690.0
2017-08-09 10:55:00,45.69,45.72,45.68,45.71,17093.0,34.8163,34.8391,34.8086,34.8315,17093.0
2017-08-09 11:00:00,45.71,45.71,45.65,45.65,11097.0,34.8315,34.8315,34.7858,34.7858,11097.0
2017-08-09 11:05:00,45.66,45.68,45.64,45.66,8782.0,34.7934,34.8086,34.7782,34.7934,8782.0
2017-08-09 11:10:00,45.66,45.67,45.64,45.65,12220.0,34.7934,34.801,34.7782,34.7858,12220.0
2017-08-09 11:15:00,45.64,45.67,45.64,45.66,10927.0,34.7782,34.801,34.7782,34.7934,10927.0
2017-08-09 11:20:00,45.65,45.67,45.64,45.66,20099.0,34.7858,34.801,34.7782,34.7934,20099.0
2017-08-09 11:25:00,45.65,45.66,45.62,45.63,18080.0,34.7858,34.7934,34.7629,34.7705,18080.0
2017-08-09 11:30:00,45.64,45.64,45.6,45.64,14966.0,34.7782,34.7782,34.7477,34.7782,14966.0
2017-08-09 11:35:00,45.64,45.68,45.63,45.67,11873.0,34.7782,34.8086,34.7705,34.801,11873.0
2017-08-09 11:40:00,45.68,45.7,45.67,45.67,8017.0,34.8086,34.8239,34.801,34.801,8017.0
2017-08-09 11:45:00,45.67,45.68,45.64,45.64,11013.0,34.801,34.8086,34.7782,34.7782,11013.0
2017-08-09 11:50:00,45.64,45.66,45.63,45.64,14690.0,34.7782,34.7934,34.7705,34.7782,14690.0
2017-08-09 11:55:00,45.65,45.67,45.64,45.66,10509.0,34.7858,34.801,34.7782,34.7934,10509.0
2017-08-09 12:00:00,45.65,45.67,45.64,45.66,9781.0,34.7858,34.801,34.7782,34.7934,9781.0
2017-08-09 12:05:00,45.66,45.7,45.66,45.67,14946.0,34.7934,34.8239,34.7934,34.801,14946.0
2017-08-09 12:10:00,45.68,45.69,45.67,45.68,6633.0,34.8086,34.8163,34.801,34.8086,6633.0
2017-08-09 12:15:00,45.67,45.68,45.66,45.66,3410.0,34.801,34.8086,34.7934,34.7934,3410.0
2017-08-09 12:20:00,45.66,45.68,45.66,45.66,18575.0,34.7934,34.8086,34.7934,34.7934,18575.0
2017-08-09 12:25:00,45.66,45.68,45.65,45.66,11745.0,34.7934,34.8086,34.7858,34.7934,11745.0
2017-08-09 12:30:00,45.66,45.68,45.64,45.67,7999.0,34.7934,34.8086,34.7782,34.801,7999.0
2017-08-09 12:35:00,45.68,45.7,45.66,45.67,11522.0,34.8086,34.8239,34.7934,34.801,11522.0
2017-08-09 12:40:00,45.68,45.68,45.65,45.65,5027.0,34.8086,34.8086,34.7858,34.7858,5027.0
2017-08-09 12:45:00,45.66,45.68,45.65,45.66,7295.0,34.7934,34.8086,34.7858,34.7934,7295.0
2017-08-09 12:50:00,45.66,45.68,45.66,45.67,10644.0,34.7934,34.8086,34.7934,34.801,10644.0
2017-08-09 12:55:00,45.67,45.68,45.65,45.65,9551.0,34.801,34.8086,34.7858,34.7858,9551.0
2017-08-09 13:00:00,45.66,45.67,45.6,45.62,37896.0,34.7934,34.801,34.7477,34.7629,37896.0
2017-08-09 13:05:00,45.62,45.62,45.61,45.61,8520.0,34.7629,34.7629,34.7553,34.7553,8520.0
2017-08-09 13:10:00,45.61,45.61,45.58,45.58,24688.0,34.7553,34.7553,34.7324,34.7324,24688.0
2017-08-09 13:15:00,45.59,45.6,45.54,45.55,37388.0,34.7401,34.7477,34.702,34.7096,37388.0
2017-08-09 13:20:00,45.55,45.56,45.53,45.55,22044.0,34.7096,34.7172,34.6943,34.7096,22044.0
2017-08-09 13:25:00,45.55,45.6,45.55,45.59,13392.0,34.7096,34.7477,34.7096,34.7401,13392.0
2017-08-09 13:30:00,45.59,45.6,45.55,45.55,64715.0,34.7401,34.7477,34.7096,34.7096,64715.0
2017-08-09 13:35:00,45.55,45.57,45.51,45.52,30779.0,34.7096,34.7248,34.6791,34.6867,30779.0
2017-08-09 13:40:00,45.53,45.53,45.5,45.51,15940.0,34.6943,34.6943,34.6715,34.6791,15940.0
2017-08-09 13:45:00,45.51,45.52,45.48,45.48,22153.0,34.6791,34.6867,34.6562,34.6562,22153.0
2017-08-09 13:50:00,45.48,45.49,45.46,45.46,15913.0,34.6562,34.6639,34.641,34.641,15913.0
2017-08-09 13:55:00,45.47,45.47,45.44,45.45,13844.0,34.6486,34.6486,34.6258,34.6334,13844.0
2017-08-09 14:00:00,45.45,45.46,45.41,45.41,15423.0,34.6334,34.641,34.6029,34.6029,15423.0
2017-08-09 14:05:00,45.41,45.41,45.37,45.37,27607.0,34.6029,34.6029,34.5724,34.5724,27607.0
2017-08-09 14:10:00,45.38,45.43,45.37,45.43,50373.0,34.58,34.6181,34.5724,34.6181,50373.0
2017-08-09 14:15:00,45.43,45.43,45.39,45.39,10997.0,34.6181,34.6181,34.5877,34.5877,10997.0
2017-08-09 14:20:00,45.4,45.4,45.36,45.39,19471.0,34.5953,34.5953,34.5648,34.5877,19471.0
2017-08-09 14:25:00,45.39,45.42,45.38,45.42,12044.0,34.5877,34.6105,34.58,34.6105,12044.0
2017-08-09 14:30:00,45.42,45.44,45.39,45.4,22281.0,34.6105,34.6258,34.5877,34.5953,22281.0
2017-08-09 14:35:00,45.4,45.42,45.39,45.4,25393.0,34.5953,34.6105,34.5877,34.5953,25393.0
2017-08-09 14:40:00,45.4,45.43,45.39,45.43,11803.0,34.5953,34.6181,34.5877,34.6181,11803.0
2017-08-09 14:45:00,45.42,45.44,45.41,45.44,26315.0,34.6105,34.6258,34.6029,34.6258,26315.0
2017-08-09 14:50:00,45.44,45.44,45.42,45.43,14308.0,34.6258,34.6258,34.6105,34.6181,14308.0
2017-08-09 14:55:00,45.43,45.43,45.41,45.42,14521.0,34.6181,34.6181,34.6029,34.6105,14521.0
2017-08-09 15:00:00,45.41,45.44,45.41,45.44,22841.0,34.6029,34.6258,34.6029,34.6258,22841.0
2017-08-09 15:05:00,45.43,45.47,45.43,45.45,26412.0,34.6181,34.6486,34.6181,34.6334,26412.0
2017-08-09 15:10:00,45.45,45.48,45.44,45.45,19682.0,34.6334,34.6562,34.6258,34.6334,19682.0
2017-08-09 15:15:00,45.45,45.48,45.44,45.47,17498.0,34.6334,34.6562,34.6258,34.6486,17498.0
2017-08-09 15:20:00,45.48,45.51,45.47,45.48,19462.0,34.6562,34.6791,34.6486,34.6562,19462.0
2017-08-09 15:25:00,45.49,45.52,45.49,45.5,23856.0,34.6639,34.6867,34.6639,34.6715,23856.0
2017-08-09 15:30:00,45.51,45.51,45.45,45.45,39278.0,34.6791,34.6791,34.6334,34.6334,39278.0
2017-08-09 15:35:00,45.45,45.47,45.43,45.45,40470.0,34.6334,34.6486,34.6181,34.6334,40470.0
2017-08-09 15:40:00,45.46,45.46,45.41,45.42,29694.0,34.641,34.641,34.6029,34.6105,29694.0
2017-08-09 15:45:00,45.42,45.46,45.41,45.44,53506.0,34.6105,34.641,34.6029,34.6258,53506.0
2017-08-09 15:50:00,45.45,45.47,45.41,45.41,58609.0,34.6334,34.6486,34.6029,34.6029,58609.0
2017-08-09 15:55:00,45.42,45.46,45.41,45.44,108453.0,34.6105,34.641,34.6029,34.6258,108453.0
2017-08-10 09:30:00,45.47,45.51,45.36,45.44,23375.0,34.6486,34.6791,34.5648,34.6258,23375.0
2017-08-10 09:35:00,45.45,45.47,45.39,45.4,14519.0,34.6334,34.6486,34.5877,34.5953,14519.0
2017-08-10 09:40:00,45.4,45.41,45.3,45.38,23001.0,34.5953,34.6029,34.5191,34.58,23001.0
2017-08-10 09:45:00,45.39,45.4,45.32,45.34,19527.0,34.5877,34.5953,34.5343,34.5496,19527.0
2017-08-10 09:50:00,45.34,45.42,45.34,45.38,37126.0,34.5496,34.6105,34.5496,34.58,37126.0
2017-08-10 09:55:00,45.39,45.39,45.32,45.35,23716.0,34.5877,34.5877,34.5343,34.5572,23716.0
2017-08-10 10:00:00,45.35,45.47,45.33,45.39,77632.0,34.5572,34.6486,34.5419,34.5877,77632.0
2017-08-10 10:05:00,45.4,45.4,45.27,45.3,41277.0,34.5953,34.5953,34.4962,34.5191,41277.0
2017-08-10 10:10:00,45.3,45.37,45.29,45.34,27302.0,34.5191,34.5724,34.5115,34.5496,27302.0
2017-08-10 10:15:00,45.34,45.44,45.32,45.44,26363.0,34.5496,34.6258,34.5343,34.6258,26363.0
2017-08-10 10:20:00,45.44,45.45,45.36,45.36,17428.0,34.6258,34.6334,34.5648,34.5648,17428.0
2017-08-10 10:25:00,45.36,45.39,45.35,45.37,20635.0,34.5648,34.5877,34.5572,34.5724,20635.0
2017-08-10 10:30:00,45.37,45.41,45.36,45.4,23240.0,34.5724,34.6029,34.5648,34.5953,23240.0
2017-08-10 10:35:00,45.4,45.4,45.3,45.31,31985.0,34.5953,34.5953,34.5191,34.5267,31985.0
2017-08-10 10:40:00,45.32,45.38,45.3,45.38,18628.0,34.5343,34.58,34.5191,34.58,18628.0
2017-08-10 10:45:00,45.38,45.39,45.33,45.36,20547.0,34.58,34.5877,34.5419,34.5648,20547.0
2017-08-10 10:50:00,45.36,45.36,45.3,45.33,17224.0,34.5648,34.5648,34.5191,34.5419,17224.0
2017-08-10 10:55:00,45.32,45.35,45.32,45.35,14115.0,34.5343,34.5572,34.5343,34.5572,14115.0
2017-08-10 11:00:00,45.35,45.38,45.32,45.35,28773.0,34.5572,34.58,34.5343,34.5572,28773.0
2017-08-10 11:05:00,45.35,45.38,45.34,45.36,23742.0,34.5572,34.58,34.5496,34.5648,23742.0
2017-08-10 11:10:00,45.35,45.36,45.33,45.36,9944.0,34.5572,34.5648,34.5419,34.5648,9944.0
2017-08-10 11:15:00,45.36,45.36,45.31,45.36,28870.0,34.5648,34.5648,34.5267,34.5648,28870.0
2017-08-10 11:20:00,45.36,45.39,45.35,45.37,14051.0,34.5648,34.5877,34.5572,34.5724,14051.0
2017-08-10 11:25:00,45.37,45.4,45.37,45.39,12801.0,34.5724,34.5953,34.5724,34.5877,12801.0
2017-08-10 11:30:00,45.39,45.43,45.39,45.43,17586.0,34.5877,34.6181,34.5877,34.6181,17586.0
2017-08-10 11:35:00,45.43,45.44,45.4,45.43,21346.0,34.6181,34.6258,34.5953,34.6181,21346.0
2017-08-10 11:40:00,45.43,45.44,45.39,45.41,23793.0,34.6181,34.6258,34.5877,34.6029,23793.0
2017-08-10 11:45:00,45.41,45.43,45.39,45.4,16206.0,34.6029,34.6181,34.5877,34.5953,16206.0
2017-08-10 11:50:00,45.4,45.41,45.39,45.4,18598.0,34.5953,34.6029,34.5877,34.5953,18598.0
2017-08-10 11:55:00,45.4,45.43,45.39,45.42,102530.0,34.5953,34.6181,34.5877,34.6105,102530.0
2017-08-10 12:00:00,45.42,45.47,45.42,45.46,65521.0,34.6105,34.6486,34.6105,34.641,65521.0
2017-08-10 12:05:00,45.47,45.57,45.44,45.56,37617.0,34.6486,34.7248,34.6258,34.7172,37617.0
2017-08-10 12:10:00,45.57,45.59,45.54,45.55,14015.0,34.7248,34.7401,34.702,34.7096,14015.0
2017-08-10 12:15:00,45.55,45.59,45.55,45.58,18101.0,34.7096,34.7401,34.7096,34.7324,18101.0
2017-08-10 12:20:00,45.58,45.59,45.56,45.59,10484.0,34.7324,34.7401,34.7172,34.7401,10484.0
2017-08-10 12:25:00,45.6,45.66,45.6,45.64,14426.0,34.7477,34.7934,34.7477,34.7782,14426.0
2017-08-10 12:30:00,45.64,45.66,45.61,45.61,17976.0,34.7782,34.7934,34.7553,34.7553,17976.0
2017-08-10 12:35:00,45.61,45.63,45.6,45.62,7306.0,34.7553,34.7705,34.7477,34.7629,7306.0
2017-08-10 12:40:00,45.62,45.64,45.61,45.62,13746.0,34.7629,34.7782,34.7553,34.7629,13746.0
2017-08-10 12:45:00,45.62,45.62,45.59,45.62,16232.0,34.7629,34.7629,34.7401,34.7629,16232.0
2017-08-10 12:50:00,45.62,45.65,45.61,45.62,30711.0,34.7629,34.7858,34.7553,34.7629,30711.0
2017-08-10 12:55:00,45.62,45.63,45.61,45.62,6302.0,34.7629,34.7705,34.7553,34.7629,6302.0
2017-08-10 13:00:00,45.62,45.66,45.62,45.64,16721.0,34.7629,34.7934,34.7629,34.7782,16721.0
2017-08-10 13:05:00,45.63,45.64,45.57,45.58,22791.0,34.7705,34.7782,34.7248,34.7324,22791.0
2017-08-10 13:10:00,45.58,45.64,45.57,45.61,48666.0,34.7324,34.7782,34.7248,34.7553,48666.0
2017-08-10 13:15:00,45.61,45.62,45.6,45.61,12431.0,34.7553,34.7629,34.7477,34.7553,12431.0
2017-08-10 13:20:00,45.61,45.65,45.6,45.65,12111.0,34.7553,34.7858,34.7477,34.7858,12111.0
2017-08-10 13:25:00,45.65,45.65,45.62,45.63,4805.0,34.7858,34.7858,34.7629,34.7705,4805.0
2017-08-10 13:30:00,45.63,45.63,45.59,45.59,13330.0,34.7705,34.7705,34.7401,34.7401,13330.0
2017-08-10 13:35:00,45.59,45.59,45.55,45.59,15548.0,34.7401,34.7401,34.7096,34.7401,15548.0
2017-08-10 13:40:00,45.59,45.6,45.57,45.57,11057.0,34.7401,34.7477,34.7248,34.7248,11057.0
2017-08-10 13:45:00,45.56,45.59,45.55,45.55,12241.0,34.7172,34.7401,34.7096,34.7096,12241.0
2017-08-10 13:50:00,45.55,45.55,45.54,45.54,13160.0,34.7096,34.7096,34.702,34.702,13160.0
2017-08-10 13:55:00,45.53,45.6,45.53,45.59,16340.0,34.6943,34.7477,34.6943,34.7401,16340.0
2017-08-10 14:00:00,45.59,45.6,45.58,45.59,14425.0,34.7401,34.7477,34.7324,34.7401,14425.0
2017-08-10 14:05:00,45.59,45.6,45.55,45.6,16817.0,34.7401,34.7477,34.7096,34.7477,16817.0
2017-08-10 14:10:00,45.59,45.62,45.58,45.62,17385.0,34.7401,34.7629,34.7324,34.7629,17385.0
2017-08-10 14:15:00,45.61,45.66,45.61,45.66,28035.0,34.7553,34.7934,34.7553,34.7934,28035.0
2017-08-10 14:20:00,45.66,45.68,45.64,45.64,8640.0,34.7934,34.8086,34.7782,34.7782,8640.0
2017-08-10 14:25:00,45.64,45.67,45.64,45.67,11492.0,34.7782,34.801,34.7782,34.801,11492.0
2017-08-10 14:30:00,45.67,45.76,45.66,45.74,23695.0,34.801,34.8696,34.7934,34.8544,23695.0
2017-08-10 14:35:00,45.73,45.74,45.68,45.69,14099.0,34.8467,34.8544,34.8086,34.8163,14099.0
2017-08-10 14:40:00,45.7,45.7,45.67,45.69,12872.0,34.8239,34.8239,34.801,34.8163,12872.0
2017-08-10 14:45:00,45.68,45.69,45.66,45.66,20076.0,34.8086,34.8163,34.7934,34.7934,20076.0
2017-08-10 14:50:00,45.67,45.7,45.66,45.69,27134.0,34.801,34.8239,34.7934,34.8163,27134.0
2017-08-10 14:55:00,45.69,45.7,45.66,45.7,32306.0,34.8163,34.8239,34.7934,34.8239,32306.0
2017-08-10 15:00:00,45.7,45.7,45.64,45.65,27219.0,34.8239,34.8239,34.7782,34.7858,27219.0
2017-08-10 15:05:00,45.65,45.65,45.59,45.6,23204.0,34.7858,34.7858,34.7401,34.7477,23204.0
2017-08-10 15:10:00,45.6,45.61,45.56,45.59,27514.0,34.7477,34.7553,34.7172,34.7401,27514.0
2017-08-10 15:15:00,45.6,45.61,45.57,45.58,59506.0,34.7477,34.7553,34.7248,34.7324,59506.0
2017-08-10 15:20:00,45.58,45.61,45.57,45.59,27433.0,34.7324,34.7553,34.7248,34.7401,27433.0
2017-08-10 15:25:00,45.59,45.62,45.58,45.62,19527.0,34.7401,34.7629,34.7324,34.7629,19527.0
2017-08-10 15:30:00,45.61,45.65,45.6,45.6,32597.0,34.7553,34.7858,34.7477,34.7477,32597.0
2017-08-10 15:35:00,45.61,45.69,45.6,45.69,35421.0,34.7553,34.8163,34.7477,34.8163,35421.0
2017-08-10 15:40:00,45.69,45.76,45.68,45.7,59459.0,34.8163,34.8696,34.8086,34.8239,59459.0
2017-08-10 15:45:00,45.7,45.71,45.62,45.63,47084.0,34.8239,34.8315,34.7629,34.7705,47084.0
2017-08-10 15:50:00,45.63,45.65,45.62,45.64,50621.0,34.7705,34.7858,34.7629,34.7782,50621.0
2017-08-10 15:55:00,45.63,45.68,45.55,45.62,279847.0,34.7705,34.8086,34.7096,34.7629,279847.0
2017-08-11 09:30:00,45.97,46.0,45.42,45.54,101946.0,35.0296,35.0525,34.6105,34.702,101946.0
2017-08-11 09:35:00,45.54,45.71,45.52,45.7,21496.0,34.702,34.8315,34.6867,34.8239,21496.0
2017-08-11 09:40:00,45.7,45.77,45.68,45.72,39844.0,34.8239,34.8772,34.8086,34.8391,39844.0
2017-08-11 09:45:00,45.71,45.71,45.66,45.71,29760.0,34.8315,34.8315,34.7934,34.8315,29760.0
2017-08-11 09:50:00,45.71,45.73,45.67,45.72,27658.0,34.8315,34.8467,34.801,34.8391,27658.0
2017-08-11 09:55:00,45.71,45.73,45.68,45.71,21718.0,34.8315,34.8467,34.8086,34.8315,21718.0
2017-08-11 10:00:00,45.72,45.76,45.66,45.66,35988.0,34.8391,34.8696,34.7934,34.7934,35988.0
2017-08-11 10:05:00,45.66,45.68,45.61,45.64,37231.0,34.7934,34.8086,34.7553,34.7782,37231.0
2017-08-11 10:10:00,45.64,45.65,45.59,45.61,22963.0,34.7782,34.7858,34.7401,34.7553,22963.0
2017-08-11 10:15:00,45.62,45.69,45.61,45.67,20002.0,34.7629,34.8163,34.7553,34.801,20002.0
2017-08-11 10:20:00,45.67,45.7,45.63,45.67,27183.0,34.801,34.8239,34.7705,34.801,27183.0
2017-08-11 10:25:00,45.66,45.67,45.63,45.66,12739.0,34.7934,34.801,34.7705,34.7934,12739.0
2017-08-11 10:30:00,45.66,45.67,45.53,45.53,41866.0,34.7934,34.801,34.6943,34.6943,41866.0
2017-08-11 10:35:00,45.53,45.64,45.52,45.64,23149.0,34.6943,34.7782,34.6867,34.7782,23149.0
2017-08-11 10:40:00,45.63,45.64,45.58,45.64,13597.0,34.7705,34.7782,34.7324,34.7782,13597.0
2017-08-11 10:45:00,45.63,45.67,45.61,45.66,15964.0,34.7705,34.801,34.7553,34.7934,15964.0
2017-08-11 10:50:00,45.68,45.71,45.66,45.68,13229.0,34.8086,34.8315,34.7934,34.8086,13229.0
2017-08-11 10:55:00,45.68,45.74,45.66,45.73,12284.0,34.8086,34.8544,34.7934,34.8467,12284.0
2017-08-11 11:00:00,45.73,45.75,45.62,45.65,25063.0,34.8467,34.862,34.7629,34.7858,25063.0
2017-08-11 11:05:00,45.64,45.66,45.6,45.61,17970.0,34.7782,34.7934,34.7477,34.7553,17970.0
2017-08-11 11:10:00,45.61,45.69,45.6,45.66,11803.0,34.7553,34.8163,34.7477,34.7934,11803.0
2017-08-11 11:15:00,45.66,45.67,45.58,45.64,40295.0,34.7934,34.801,34.7324,34.7782,40295.0
2017-08-11 11:20:00,45.64,45.64,45.59,45.6,16393.0,34.7782,34.7782,34.7401,34.7477,16393.0
2017-08-11 11:25:00,45.59,45.65,45.58,45.65,25191.0,34.7401,34.7858,34.7324,34.7858,25191.0
2017-08-11 11:30:00,45.65,45.65,45.63,45.65,11708.0,34.7858,34.7858,34.7705,34.7858,11708.0
2017-08-11 11:35:00,45.65,45.66,45.58,45.58,17101.0,34.7858,34.7934,34.7324,34.7324,17101.0
2017-08-11 11:40:00,45.57,45.65,45.56,45.64,16284.0,34.7248,34.7858,34.7172,34.7782,16284.0
2017-08-11 11:45:00,45.64,45.65,45.61,45.63,15373.0,34.7782,34.7858,34.7553,34.7705,15373.0
2017-08-11 11:50:00,45.64,45.65,45.61,45.61,19920.0,34.7782,34.7858,34.7553,34.7553,19920.0
2017-08-11 11:55:00,45.62,45.64,45.61,45.63,12971.0,34.7629,34.7782,34.7553,34.7705,12971.0
2017-08-11 12:00:00,45.63,45.63,45.55,45.55,17196.0,34.7705,34.7705,34.7096,34.7096,17196.0
2017-08-11 12:05:00,45.56,45.59,45.55,45.58,10186.0,34.7172,34.7401,34.7096,34.7324,10186.0
2017-08-11 12:10:00,45.58,45.61,45.58,45.61,5129.0,34.7324,34.7553,34.7324,34.7553,5129.0
2017-08-11 12:15:00,45.6,45.6,45.54,45.54,15635.0,34.7477,34.7477,34.702,34.702,15635.0
2017-08-11 12:20:00,45.55,45.55,45.51,45.52,9105.0,34.7096,34.7096,34.6791,34.6867,9105.0
2017-08-11 12:25:00,45.51,45.54,45.5,45.53,17149.0,34.6791,34.702,34.6715,34.6943,17149.0
2017-08-11 12:30:00,45.53,45.53,45.49,45.5,10834.0,34.6943,34.6943,34.6639,34.6715,10834.0
2017-08-11 12:35:00,45.51,45.54,45.5,45.54,12011.0,34.6791,34.702,34.6715,34.702,12011.0
2017-08-11 12:40:00,45.54,45.56,45.53,45.54,10269.0,34.702,34.7172,34.6943,34.702,10269.0
2017-08-11 12:45:00,45.55,45.55,45.51,45.51,6073.0,34.7096,34.7096,34.6791,34.6791,6073.0
2017-08-11 12:50:00,45.51,45.52,45.49,45.51,6857.0,34.6791,34.6867,34.6639,34.6791,6857.0
2017-08-11 12:55:00,45.51,45.51,45.5,45.5,4149.0,34.6791,34.6791,34.6715,34.6715,4149.0
2017-08-11 13:00:00,45.5,45.51,45.43,45.43,22945.0,34.6715,34.6791,34.6181,34.6181,22945.0
2017-08-11 13:05:00,45.43,45.47,45.42,45.46,16846.0,34.6181,34.6486,34.6105,34.641,16846.0
2017-08-11 13:10:00,45.46,45.47,45.45,45.45,7565.0,34.641,34.6486,34.6334,34.6334,7565.0
2017-08-11 13:15:00,45.45,45.47,45.45,45.47,11046.0,34.6334,34.6486,34.6334,34.6486,11046.0
2017-08-11 13:20:00,45.46,45.5,45.46,45.48,27687.0,34.641,34.6715,34.641,34.6562,27687.0
2017-08-11 13:25:00,45.48,45.55,45.47,45.55,25270.0,34.6562,34.7096,34.6486,34.7096,25270.0
2017-08-11 13:30:00,45.55,45.56,45.51,45.52,12826.0,34.7096,34.7172,34.6791,34.6867,12826.0
2017-08-11 13:35:00,45.52,45.52,45.47,45.48,19796.0,34.6867,34.6867,34.6486,34.6562,19796.0
2017-08-11 13:40:00,45.47,45.48,45.44,45.45,8497.0,34.6486,34.6562,34.6258,34.6334,8497.0
2017-08-11 13:45:00,45.45,45.48,45.44,45.46,18088.0,34.6334,34.6562,34.6258,34.641,18088.0
2017-08-11 13:50:00,45.46,45.46,45.45,45.46,4428.0,34.641,34.641,34.6334,34.641,4428.0
2017-08-11 13:55:00,45.46,45.52,45.45,45.52,18638.0,34.641,34.6867,34.6334,34.6867,18638.0
2017-08-11 14:00:00,45.52,45.52,45.49,45.5,9033.0,34.6867,34.6867,34.6639,34.6715,9033.0
2017-08-11 14:05:00,45.5,45.51,45.46,45.46,14564.0,34.6715,34.6791,34.641,34.641,14564.0
2017-08-11 14:10:00,45.47,45.48,45.45,45.48,19071.0,34.6486,34.6562,34.6334,34.6562,19071.0
2017-08-11 14:15:00,45.48,45.51,45.46,45.46,14051.0,34.6562,34.6791,34.641,34.641,14051.0
2017-08-11 14:20:00,45.47,45.52,45.46,45.51,15544.0,34.6486,34.6867,34.641,34.6791,15544.0
2017-08-11 14:25:00,45.51,45.53,45.51,45.51,8662.0,34.6791,34.6943,34.6791,34.6791,8662.0
2017-08-11 14:30:00,45.52,45.52,45.48,45.48,8489.0,34.6867,34.6867,34.6562,34.6562,8489.0
2017-08-11 14:35:00,45.48,45.48,45.43,45.44,19410.0,34.6562,34.6562,34.6181,34.6258,19410.0
2017-08-11 14:40:00,45.45,45.48,45.44,45.48,8126.0,34.6334,34.6562,34.6258,34.6562,8126.0
2017-08-11 14:45:00,45.47,45.49,45.47,45.49,15625.0,34.6486,34.6639,34.6486,34.6639,15625.0
2017-08-11 14:50:00,45.49,45.5,45.43,45.44,19397.0,34.6639,34.6715,34.6181,34.6258,19397.0
2017-08-11 14:55:00,45.43,45.5,45.43,45.48,18713.0,34.6181,34.6715,34.6181,34.6562,18713.0
2017-08-11 15:00:00,45.47,45.48,45.46,45.47,11284.0,34.6486,34.6562,34.641,34.6486,11284.0
2017-08-11 15:05:00,45.47,45.5,45.46,45.5,17250.0,34.6486,34.6715,34.641,34.6715,17250.0
2017-08-11 15:10:00,45.5,45.51,45.48,45.49,17940.0,34.6715,34.6791,34.6562,34.6639,17940.0
2017-08-11 15:15:00,45.48,45.48,45.45,45.48,21458.0,34.6562,34.6562,34.6334,34.6562,21458.0
2017-08-11 15:20:00,45.48,45.5,45.47,45.49,16064.0,34.6562,34.6715,34.6486,34.6639,16064.0
2017-08-11 15:25:00,45.49,45.51,45.49,45.51,16577.0,34.6639,34.6791,34.6639,34.6791,16577.0
2017-08-11 15:30:00,45.51,45.52,45.46,45.47,58305.0,34.6791,34.6867,34.641,34.6486,58305.0
2017-08-11 15:35:00,45.46,45.54,45.46,45.53,34562.0,34.641,34.702,34.641,34.6943,34562.0
2017-08-11 15:40:00,45.53,45.59,45.53,45.55,41568.0,34.6943,34.7401,34.6943,34.7096,41568.0
2017-08-11 15:45:00,45.55,45.6,45.55,45.59,41116.0,34.7096,34.7477,34.7096,34.7401,41116.0
2017-08-11 15:50:00,45.59,45.66,45.58,45.66,63654.0,34.7401,34.7934,34.7324,34.7934,63654.0
2017-08-11 15:55:00,45.66,45.66,45.52,45.54,204171.0,34.7934,34.7934,34.6867,34.702,204171.0
2017-08-14 09:30:00,45.64,45.71,45.51,45.6,40237.0,34.7782,34.8315,34.6791,34.7477,40237.0
2017-08-14 09:35:00,45.61,45.72,45.58,45.69,18711.0,34.7553,34.8391,34.7324,34.8163,18711.0
2017-08-14 09:40:00,45.69,45.76,45.68,45.75,14600.0,34.8163,34.8696,34.8086,34.862,14600.0
2017-08-14 09:45:00,45.76,45.82,45.76,45.82,10019.0,34.8696,34.9153,34.8696,34.9153,10019.0
2017-08-14 09:50:00,45.82,45.83,45.77,45.77,14604.0,34.9153,34.9229,34.8772,34.8772,14604.0
2017-08-14 09:55:00,45.77,45.78,45.73,45.77,11078.0,34.8772,34.8848,34.8467,34.8772,11078.0
2017-08-14 10:00:00,45.75,45.77,45.73,45.74,23742.0,34.862,34.8772,34.8467,34.8544,23742.0
2017-08-14 10:05:00,45.74,45.75,45.72,45.73,15385.0,34.8544,34.862,34.8391,34.8467,15385.0
2017-08-14 10:10:00,45.74,45.78,45.73,45.75,26024.0,34.8544,34.8848,34.8467,34.862,26024.0
2017-08-14 10:15:00,45.76,45.78,45.72,45.72,15107.0,34.8696,34.8848,34.8391,34.8391,15107.0
2017-08-14 10:20:00,45.71,45.73,45.7,45.73,3372.0,34.8315,34.8467,34.8239,34.8467,3372.0
2017-08-14 10:25:00,45.73,45.73,45.7,45.73,8922.0,34.8467,34.8467,34.8239,34.8467,8922.0
2017-08-14 10:30:00,45.73,45.79,45.7,45.79,17851.0,34.8467,34.8925,34.8239,34.8925,17851.0
2017-08-14 10:35:00,45.77,45.77,45.74,45.76,13028.0,34.8772,34.8772,34.8544,34.8696,13028.0
2017-08-14 10:40:00,45.75,45.79,45.75,45.77,8044.0,34.862,34.8925,34.862,34.8772,8044.0
2017-08-14 10:45:00,45.78,45.83,45.78,45.82,14367.0,34.8848,34.9229,34.8848,34.9153,14367.0
2017-08-14 10:50:00,45.82,45.84,45.78,45.79,12415.0,34.9153,34.9306,34.8848,34.8925,12415.0
2017-08-14 10:55:00,45.79,45.82,45.78,45.82,11006.0,34.8925,34.9153,34.8848,34.9153,11006.0
2017-08-14 11:00:00,45.83,45.83,45.79,45.8,8280.0,34.9229,34.9229,34.8925,34.9001,8280.0
2017-08-14 11:05:00,45.8,45.83,45.8,45.82,4958.0,34.9001,34.9229,34.9001,34.9153,4958.0
2017-08-14 11:10:00,45.82,45.83,45.81,45.82,16673.0,34.9153,34.9229,34.9077,34.9153,16673.0
2017-08-14 11:15:00,45.82,45.84,45.82,45.83,12935.0,34.9153,34.9306,34.9153,34.9229,12935.0
2017-08-14 11:20:00,45.83,45.88,45.83,45.88,6951.0,34.9229,34.961,34.9229,34.961,6951.0
2017-08-14 11:25:00,45.87,45.88,45.85,45.87,7719.0,34.9534,34.961,34.9382,34.9534,7719.0
2017-08-14 11:30:00,45.86,45.87,45.82,45.82,9903.0,34.9458,34.9534,34.9153,34.9153,9903.0
2017-08-14 11:35:00,45.82,45.85,45.82,45.84,9072.0,34.9153,34.9382,34.9153,34.9306,9072.0
2017-08-14 11:40:00,45.84,45.87,45.84,45.86,8106.0,34.9306,34.9534,34.9306,34.9458,8106.0
2017-08-14 11:45:00,45.86,45.87,45.83,45.83,9392.0,34.9458,34.9534,34.9229,34.9229,9392.0
2017-08-14 11:50:00,45.83,45.84,45.81,45.83,12895.0,34.9229,34.9306,34.9077,34.9229,12895.0
2017-08-14 11:55:00,45.82,45.84,45.81,45.82,11229.0,34.9153,34.9306,34.9077,34.9153,11229.0
2017-08-14 12:00:00,45.83,45.84,45.8,45.82,20756.0,34.9229,34.9306,34.9001,34.9153,20756.0
2017-08-14 12:05:00,45.82,45.83,45.81,45.81,6352.0,34.9153,34.9229,34.9077,34.9077,6352.0
2017-08-14 12:10:00,45.82,45.82,45.81,45.81,3804.0,34.9153,34.9153,34.9077,34.9077,3804.0
2017-08-14 12:15:00,45.81,45.82,45.81,45.81,6140.0,34.9077,34.9153,34.9077,34.9077,6140.0
2017-08-14 12:20:00,45.81,45.82,45.77,45.78,7446.0,34.9077,34.9153,34.8772,34.8848,7446.0
2017-08-14 12:25:00,45.78,45.79,45.77,45.77,5359.0,34.8848,34.8925,34.8772,34.8772,5359.0
2017-08-14 12:30:00,45.77,45.79,45.77,45.79,1900.0,34.8772,34.8925,34.8772,34.8925,1900.0
2017-08-14 12:35:00,45.79,45.79,45.76,45.77,4287.0,34.8925,34.8925,34.8696,34.8772,4287.0
2017-08-14 12:40:00,45.76,45.78,45.76,45.78,6220.0,34.8696,34.8848,34.8696,34.8848,6220.0
2017-08-14 12:45:00,45.78,45.8,45.77,45.79,8218.0,34.8848,34.9001,34.8772,34.8925,8218.0
2017-08-14 12:50:00,45.79,45.8,45.78,45.78,4462.0,34.8925,34.9001,34.8848,34.8848,4462.0
2017-08-14 12:55:00,45.79,45.81,45.79,45.8,7700.0,34.8925,34.9077,34.8925,34.9001,7700.0
2017-08-14 13:00:00,45.8,45.82,45.79,45.81,8111.0,34.9001,34.9153,34.8925,34.9077,8111.0
2017-08-14 13:05:00,45.81,45.83,45.8,45.83,5972.0,34.9077,34.9229,34.9001,34.9229,5972.0
2017-08-14 13:10:00,45.83,45.84,45.8,45.8,4914.0,34.9229,34.9306,34.9001,34.9001,4914.0
2017-08-14 13:15:00,45.8,45.81,45.79,45.8,7858.0,34.9001,34.9077,34.8925,34.9001,7858.0
2017-08-14 13:20:00,45.8,45.83,45.79,45.79,9789.0,34.9001,34.9229,34.8925,34.8925,9789.0
2017-08-14 13:25:00,45.79,45.8,45.79,45.8,1800.0,34.8925,34.9001,34.8925,34.9001,1800.0
2017-08-14 13:30:00,45.8,45.83,45.77,45.78,11873.0,34.9001,34.9229,34.8772,34.8848,11873.0
2017-08-14 13:35:00,45.78,45.78,45.76,45.76,7610.0,34.8848,34.8848,34.8696,34.8696,7610.0
2017-08-14 13:40:00,45.76,45.77,45.72,45.73,9419.0,34.8696,34.8772,34.8391,34.8467,9419.0
2017-08-14 13:45:00,45.73,45.73,45.68,45.69,14351.0,34.8467,34.8467,34.8086,34.8163,14351.0
2017-08-14 13:50:00,45.68,45.7,45.68,45.69,9000.0,34.8086,34.8239,34.8086,34.8163,9000.0
2017-08-14 13:55:00,45.7,45.77,45.69,45.77,34216.0,34.8239,34.8772,34.8163,34.8772,34216.0
2017-08-14 14:00:00,45.76,45.79,45.75,45.78,11752.0,34.8696,34.8925,34.862,34.8848,11752.0
2017-08-14 14:05:00,45.78,45.79,45.72,45.72,12192.0,34.8848,34.8925,34.8391,34.8391,12192.0
2017-08-14 14:10:00,45.72,45.73,45.71,45.72,7887.0,34.8391,34.8467,34.8315,34.8391,7887.0
2017-08-14 14:15:00,45.72,45.74,45.71,45.73,16149.0,34.8391,34.8544,34.8315,34.8467,16149.0
2017-08-14 14:20:00,45.73,45.74,45.71,45.73,9491.0,34.8467,34.8544,34.8315,34.8467,9491.0
2017-08-14 14:25:00,45.73,45.75,45.72,45.75,12010.0,34.8467,34.862,34.8391,34.862,12010.0
2017-08-14 14:30:00,45.74,45.8,45.74,45.78,27114.0,34.8544,34.9001,34.8544,34.8848,27114.0
2017-08-14 14:35:00,45.79,45.8,45.78,45.79,7662.0,34.8925,34.9001,34.8848,34.8925,7662.0
2017-08-14 14:40:00,45.79,45.81,45.79,45.8,9293.0,34.8925,34.9077,34.8925,34.9001,9293.0
2017-08-14 14:45:00,45.8,45.81,45.76,45.77,20116.0,34.9001,34.9077,34.8696,34.8772,20116.0
2017-08-14 14:50:00,45.77,45.8,45.75,45.8,15042.0,34.8772,34.9001,34.862,34.9001,15042.0
2017-08-14 14:55:00,45.8,45.83,45.78,45.78,23853.0,34.9001,34.9229,34.8848,34.8848,23853.0
2017-08-14 15:00:00,45.79,45.8,45.77,45.77,15018.0,34.8925,34.9001,34.8772,34.8772,15018.0
2017-08-14 15:05:00,45.77,45.78,45.76,45.77,5814.0,34.8772,34.8848,34.8696,34.8772,5814.0
2017-08-14 15:10:00,45.77,45.88,45.76,45.88,37884.0,34.8772,34.961,34.8696,34.961,37884.0
2017-08-14 15:15:00,45.88,45.88,45.83,45.84,24849.0,34.961,34.961,34.9229,34.9306,24849.0
2017-08-14 15:20:00,45.84,45.85,45.82,45.84,13531.0,34.9306,34.9382,34.9153,34.9306,13531.0
2017-08-14 15:25:00,45.85,45.88,45.82,45.87,22674.0,34.9382,34.961,34.9153,34.9534,22674.0
2017-08-14 15:30:00,45.87,45.88,45.84,45.84,25602.0,34.9534,34.961,34.9306,34.9306,25602.0
2017-08-14 15:35:00,45.84,45.86,45.84,45.84,19095.0,34.9306,34.9458,34.9306,34.9306,19095.0
2017-08-14 15:40:00,45.84,45.87,45.82,45.86,34631.0,34.9306,34.9534,34.9153,34.9458,34631.0
2017-08-14 15:45:00,45.87,45.93,45.85,45.91,59636.0,34.9534,34.9991,34.9382,34.9839,59636.0
2017-08-14 15:50:00,45.92,45.94,45.88,45.93,96127.0,34.9915,35.0068,34.961,34.9991,96127.0
2017-08-14 15:55:00,45.93,45.95,45.89,45.92,162320.0,34.9991,35.0144,34.9687,34.9915,162320.0
2017-08-15 09:30:00,45.67,45.77,45.64,45.69,34761.0,34.801,34.8772,34.7782,34.8163,34761.0
2017-08-15 09:35:00,45.68,45.78,45.65,45.78,25160.0,34.8086,34.8848,34.7858,34.8848,25160.0
2017-08-15 09:40:00,45.77,45.97,45.76,45.94,22825.0,34.8772,35.0296,34.8696,35.0068,22825.0
2017-08-15 09:45:00,45.95,45.97,45.91,45.96,17564.0,35.0144,35.0296,34.9839,35.022,17564.0
2017-08-15 09:50:00,45.96,46.02,45.91,45.92,56634.0,35.022,35.0677,34.9839,34.9915,56634.0
2017-08-15 09:55:00,45.91,45.98,45.91,45.98,14018.0,34.9839,35.0372,34.9839,35.0372,14018.0
2017-08-15 10:00:00,45.99,46.03,45.96,46.03,47398.0,35.0449,35.0753,35.022,35.0753,47398.0
2017-08-15 10:05:00,46.03,46.06,46.03,46.06,22606.0,35.0753,35.0982,35.0753,35.0982,22606.0
2017-08-15 10:10:00,46.06,46.11,46.04,46.11,8515.0,35.0982,35.1363,35.083,35.1363,8515.0
2017-08-15 10:15:00,46.11,46.11,46.05,46.05,20330.0,35.1363,35.1363,35.0906,35.0906,20330.0
2017-08-15 10:20:00,46.05,46.1,46.04,46.05,10259.0,35.0906,35.1287,35.083,35.0906,10259.0
2017-08-15 10:25:00,46.06,46.06,46.02,46.03,10704.0,35.0982,35.0982,35.0677,35.0753,10704.0
2017-08-15 10:30:00,46.03,46.06,46.02,46.03,8355.0,35.0753,35.0982,35.0677,35.0753,8355.0
2017-08-15 10:35:00,46.03,46.06,46.03,46.05,7706.0,35.0753,35.0982,35.0753,35.0906,7706.0
2017-08-15 10:40:00,46.05,46.06,46.04,46.05,7611.0,35.0906,35.0982,35.083,35.0906,7611.0
2017-08-15 10:45:00,46.05,46.09,46.05,46.08,9819.0,35.0906,35.1211,35.0906,35.1134,9819.0
2017-08-15 10:50:00,46.08,46.1,46.07,46.08,13398.0,35.1134,35.1287,35.1058,35.1134,13398.0
2017-08-15 10:55:00,46.08,46.1,46.07,46.08,6721.0,35.1134,35.1287,35.1058,35.1134,6721.0
2017-08-15 11:00:00,46.08,46.09,46.07,46.09,7905.0,35.1134,35.1211,35.1058,35.1211,7905.0
2017-08-15 11:05:00,46.08,46.11,46.08,46.1,8465.0,35.1134,35.1363,35.1134,35.1287,8465.0
2017-08-15 11:10:00,46.11,46.12,46.1,46.12,8439.0,35.1363,35.1439,35.1287,35.1439,8439.0
2017-08-15 11:15:00,46.12,46.13,46.1,46.11,5840.0,35.1439,35.1515,35.1287,35.1363,5840.0
2017-08-15 11:20:00,46.11,46.12,46.09,46.1,7560.0,35.1363,35.1439,35.1211,35.1287,7560.0
2017-08-15 11:25:00,46.1,46.16,46.09,46.16,19273.0,35.1287,35.1744,35.1211,35.1744,19273.0
2017-08-15 11:30:00,46.15,46.16,46.12,46.15,26970.0,35.1668,35.1744,35.1439,35.1668,26970.0
2017-08-15 11:35:00,46.15,46.17,46.13,46.15,12131.0,35.1668,35.182,35.1515,35.1668,12131.0
2017-08-15 11:40:00,46.15,46.17,46.09,46.09,15143.0,35.1668,35.182,35.1211,35.1211,15143.0
2017-08-15 11:45:00,46.09,46.12,46.07,46.11,11103.0,35.1211,35.1439,35.1058,35.1363,11103.0
2017-08-15 11:50:00,46.11,46.12,46.09,46.1,5574.0,35.1363,35.1439,35.1211,35.1287,5574.0
2017-08-15 11:55:00,46.1,46.11,46.09,46.11,2980.0,35.1287,35.1363,35.1211,35.1363,2980.0
2017-08-15 12:00:00,46.1,46.15,46.1,46.15,19916.0,35.1287,35.1668,35.1287,35.1668,19916.0
2017-08-15 12:05:00,46.15,46.19,46.15,46.19,27128.0,35.1668,35.1973,35.1668,35.1973,27128.0
2017-08-15 12:10:00,46.19,46.21,46.18,46.18,13109.0,35.1973,35.2125,35.1896,35.1896,13109.0
2017-08-15 12:15:00,46.19,46.2,46.18,46.2,11415.0,35.1973,35.2049,35.1896,35.2049,11415.0
2017-08-15 12:20:00,46.2,46.21,46.19,46.21,8854.0,35.2049,35.2125,35.1973,35.2125,8854.0
2017-08-15 12:25:00,46.21,46.21,46.18,46.2,12053.0,35.2125,35.2125,35.1896,35.2049,12053.0
2017-08-15 12:30:00,46.2,46.21,46.18,46.2,14826.0,35.2049,35.2125,35.1896,35.2049,14826.0
2017-08-15 12:35:00,46.19,46.22,46.19,46.22,7354.0,35.1973,35.2201,35.1973,35.2201,7354.0
2017-08-15 12:40:00,46.22,46.22,46.21,46.21,4621.0,35.2201,35.2201,35.2125,35.2125,4621.0
2017-08-15 12:45:00,46.21,46.22,46.2,46.21,7602.0,35.2125,35.2201,35.2049,35.2125,7602.0
2017-08-15 12:50:00,46.21,46.22,46.2,46.2,6509.0,35.2125,35.2201,35.2049,35.2049,6509.0
2017-08-15 12:55:00,46.19,46.19,46.16,46.16,8660.0,35.1973,35.1973,35.1744,35.1744,8660.0
2017-08-15 13:00:00,46.17,46.18,46.13,46.15,44455.0,35.182,35.1896,35.1515,35.1668,44455.0
2017-08-15 13:05:00,46.15,46.18,46.14,46.15,7938.0,35.1668,35.1896,35.1592,35.1668,7938.0
2017-08-15 13:10:00,46.16,46.16,46.14,46.15,9717.0,35.1744,35.1744,35.1592,35.1668,9717.0
2017-08-15 13:15:00,46.16,46.16,46.13,46.16,9710.0,35.1744,35.1744,35.1515,35.1744,9710.0
2017-08-15 13:20:00,46.16,46.17,46.15,46.16,3496.0,35.1744,35.182,35.1668,35.1744,3496.0
2017-08-15 13:25:00,46.16,46.17,46.13,46.15,19766.0,35.1744,35.182,35.1515,35.1668,19766.0
2017-08-15 13:30:00,46.15,46.18,46.15,46.17,10185.0,35.1668,35.1896,35.1668,35.182,10185.0
2017-08-15 13:35:00,46.16,46.18,46.16,46.18,10497.0,35.1744,35.1896,35.1744,35.1896,10497.0
2017-08-15 13:40:00,46.18,46.21,46.18,46.2,12557.0,35.1896,35.2125,35.1896,35.2049,12557.0
2017-08-15 13:45:00,46.21,46.22,46.2,46.22,4888.0,35.2125,35.2201,35.2049,35.2201,4888.0
2017-08-15 13:50:00,46.22,46.23,46.2,46.21,10367.0,35.2201,35.2277,35.2049,35.2125,10367.0
2017-08-15 13:55:00,46.2,46.23,46.19,46.2,9863.0,35.2049,35.2277,35.1973,35.2049,9863.0
2017-08-15 14:00:00,46.21,46.24,46.2,46.24,5835.0,35.2125,35.2354,35.2049,35.2354,5835.0
2017-08-15 14:05:00,46.23,46.27,46.22,46.26,10838.0,35.2277,35.2582,35.2201,35.2506,10838.0
2017-08-15 14:10:00,46.26,46.28,46.25,46.28,9882.0,35.2506,35.2658,35.243,35.2658,9882.0
2017-08-15 14:15:00,46.28,46.29,46.24,46.25,6887.0,35.2658,35.2735,35.2354,35.243,6887.0
2017-08-15 14:20:00,46.25,46.25,46.16,46.17,30469.0,35.243,35.243,35.1744,35.182,30469.0
2017-08-15 14:25:00,46.18,46.25,46.18,46.25,15895.0,35.1896,35.243,35.1896,35.243,15895.0
2017-08-15 14:30:00,46.25,46.28,46.24,46.27,23520.0,35.243,35.2658,35.2354,35.2582,23520.0
2017-08-15 14:35:00,46.28,46.29,46.26,46.27,14290.0,35.2658,35.2735,35.2506,35.2582,14290.0
2017-08-15 14:40:00,46.27,46.28,46.25,46.27,13502.0,35.2582,35.2658,35.243,35.2582,13502.0
2017-08-15 14:45:00,46.26,46.27,46.24,46.24,22634.0,35.2506,35.2582,35.2354,35.2354,22634.0
2017-08-15 14:50:00,46.25,46.27,46.24,46.27,11094.0,35.243,35.2582,35.2354,35.2582,11094.0
2017-08-15 14:55:00,46.27,46.28,46.26,46.27,8184.0,35.2582,35.2658,35.2506,35.2582,8184.0
2017-08-15 15:00:00,46.26,46.27,46.24,46.25,10866.0,35.2506,35.2582,35.2354,35.243,10866.0
2017-08-15 15:05:00,46.26,46.29,46.25,46.27,13573.0,35.2506,35.2735,35.243,35.2582,13573.0
2017-08-15 15:10:00,46.27,46.31,46.27,46.3,19868.0,35.2582,35.2887,35.2582,35.2811,19868.0
2017-08-15 15:15:00,46.31,46.34,46.29,46.34,30323.0,35.2887,35.3116,35.2735,35.3116,30323.0
2017-08-15 15:20:00,46.34,46.34,46.29,46.3,18187.0,35.3116,35.3116,35.2735,35.2811,18187.0
2017-08-15 15:25:00,46.3,46.31,46.25,46.26,17051.0,35.2811,35.2887,35.243,35.2506,17051.0
2017-08-15 15:30:00,46.26,46.3,46.25,46.26,36920.0,35.2506,35.2811,35.243,35.2506,36920.0
2017-08-15 15:35:00,46.25,46.27,46.25,46.27,30306.0,35.243,35.2582,35.243,35.2582,30306.0
2017-08-15 15:40:00,46.27,46.28,46.25,46.26,79921.0,35.2582,35.2658,35.243,35.2506,79921.0
2017-08-15 15:45:00,46.26,46.3,46.24,46.3,69791.0,35.2506,35.2811,35.2354,35.2811,69791.0
2017-08-15 15:50:00,46.3,46.34,46.3,46.34,95203.0,35.2811,35.3116,35.2811,35.3116,95203.0
2017-08-15 15:55:00,46.34,46.35,46.31,46.32,183358.0,35.3116,35.3192,35.2887,35.2963,183358.0
2017-08-16 09:30:00,46.34,46.35,46.28,46.33,20540.0,35.3116,35.3192,35.2658,35.3039,20540.0
2017-08-16 09:35:00,46.34,46.36,46.3,46.32,10820.0,35.3116,35.3268,35.2811,35.2963,10820.0
2017-08-16 09:40:00,46.32,46.35,46.24,46.26,12078.0,35.2963,35.3192,35.2354,35.2506,12078.0
2017-08-16 09:45:00,46.27,46.37,46.26,46.35,12492.0,35.2582,35.3344,35.2506,35.3192,12492.0
2017-08-16 09:50:00,46.36,46.43,46.36,46.37,16958.0,35.3268,35.3801,35.3268,35.3344,16958.0
2017-08-16 09:55:00,46.38,46.42,46.36,46.42,13955.0,35.342,35.3725,35.3268,35.3725,13955.0
2017-08-16 10:00:00,46.43,46.47,46.42,46.46,13451.0,35.3801,35.4106,35.3725,35.403,13451.0
2017-08-16 10:05:00,46.47,46.5,46.47,46.48,13295.0,35.4106,35.4335,35.4106,35.4182,13295.0
2017-08-16 10:10:00,46.48,46.52,46.48,46.5,20017.0,35.4182,35.4487,35.4182,35.4335,20017.0
2017-08-16 10:15:00,46.51,46.54,46.5,46.52,29999.0,35.4411,35.464,35.4335,35.4487,29999.0
2017-08-16 10:20:00,46.53,46.53,46.51,46.52,10809.0,35.4563,35.4563,35.4411,35.4487,10809.0
2017-08-16 10:25:00,46.52,46.54,46.5,46.51,16178.0,35.4487,35.464,35.4335,35.4411,16178.0
2017-08-16 10:30:00,46.5,46.56,46.49,46.56,29603.0,35.4335,35.4792,35.4259,35.4792,29603.0
2017-08-16 10:35:00,46.56,46.57,46.51,46.54,26706.0,35.4792,35.4868,35.4411,35.464,26706.0
2017-08-16 10:40:00,46.55,46.56,46.53,46.56,9208.0,35.4716,35.4792,35.4563,35.4792,9208.0
2017-08-16 10:45:00,46.55,46.56,46.5,46.51,8926.0,35.4716,35.4792,35.4335,35.4411,8926.0
2017-08-16 10:50:00,46.52,46.55,46.51,46.53,10595.0,35.4487,35.4716,35.4411,35.4563,10595.0
2017-08-16 10:55:00,46.53,46.55,46.52,46.54,7876.0,35.4563,35.4716,35.4487,35.464,7876.0
2017-08-16 11:00:00,46.54,46.55,46.53,46.54,9133.0,35.464,35.4716,35.4563,35.464,9133.0
2017-08-16 11:05:00,46.55,46.57,46.53,46.54,23676.0,35.4716,35.4868,35.4563,35.464,23676.0
2017-08-16 11:10:00,46.53,46.57,46.52,46.52,21105.0,35.4563,35.4868,35.4487,35.4487,21105.0
2017-08-16 11:15:00,46.52,46.56,46.52,46.53,14830.0,35.4487,35.4792,35.4487,35.4563,14830.0
2017-08-16 11:20:00,46.53,46.56,46.52,46.56,33798.0,35.4563,35.4792,35.4487,35.4792,33798.0
2017-08-16 11:25:00,46.55,46.58,46.55,46.58,38173.0,35.4716,35.4944,35.4716,35.4944,38173.0
2017-08-16 11:30:00,46.58,46.59,46.56,46.58,36556.0,35.4944,35.5021,35.4792,35.4944,36556.0
2017-08-16 11:35:00,46.58,46.59,46.55,46.56,23132.0,35.4944,35.5021,35.4716,35.4792,23132.0
2017-08-16 11:40:00,46.55,46.56,46.52,46.54,7882.0,35.4716,35.4792,35.4487,35.464,7882.0
2017-08-16 11:45:00,46.54,46.54,46.51,46.52,20925.0,35.464,35.464,35.4411,35.4487,20925.0
2017-08-16 11:50:00,46.52,46.56,46.52,46.56,9997.0,35.4487,35.4792,35.4487,35.4792,9997.0
2017-08-16 11:55:00,46.55,46.56,46.53,46.53,11407.0,35.4716,35.4792,35.4563,35.4563,11407.0
2017-08-16 12:00:00,46.54,46.55,46.53,46.54,7531.0,35.464,35.4716,35.4563,35.464,7531.0
2017-08-16 12:05:00,46.54,46.54,46.5,46.51,32403.0,35.464,35.464,35.4335,35.4411,32403.0
2017-08-16 12:10:00,46.52,46.52,46.5,46.51,8246.0,35.4487,35.4487,35.4335,35.4411,8246.0
2017-08-16 12:15:00,46.5,46.51,46.49,46.5,16402.0,35.4335,35.4411,35.4259,35.4335,16402.0
2017-08-16 12:20:00,46.49,46.52,46.49,46.51,9605.0,35.4259,35.4487,35.4259,35.4411,9605.0
2017-08-16 12:25:00,46.51,46.52,46.5,46.51,14305.0,35.4411,35.4487,35.4335,35.4411,14305.0
2017-08-16 12:30:00,46.51,46.52,46.5,46.52,12521.0,35.4411,35.4487,35.4335,35.4487,12521.0
2017-08-16 12:35:00,46.52,46.54,46.52,46.54,16980.0,35.4487,35.464,35.4487,35.464,16980.0
2017-08-16 12:40:00,46.54,46.54,46.53,46.54,4301.0,35.464,35.464,35.4563,35.464,4301.0
2017-08-16 12:45:00,46.54,46.55,46.53,46.55,21526.0,35.464,35.4716,35.4563,35.4716,21526.0
2017-08-16 12:50:00,46.55,46.56,46.54,46.54,16141.0,35.4716,35.4792,35.464,35.464,16141.0
2017-08-16 12:55:00,46.54,46.56,46.54,46.55,5793.0,35.464,35.4792,35.464,35.4716,5793.0
2017-08-16 13:00:00,46.55,46.58,46.55,46.57,14919.0,35.4716,35.4944,35.4716,35.4868,14919.0
2017-08-16 13:05:00,46.57,46.59,46.57,46.59,5401.0,35.4868,35.5021,35.4868,35.5021,5401.0
2017-08-16 13:10:00,46.59,46.6,46.56,46.56,15447.0,35.5021,35.5097,35.4792,35.4792,15447.0
2017-08-16 13:15:00,46.56,46.56,46.54,46.55,11127.0,35.4792,35.4792,35.464,35.4716,11127.0
2017-08-16 13:20:00,46.56,46.56,46.54,46.55,7217.0,35.4792,35.4792,35.464,35.4716,7217.0
2017-08-16 13:25:00,46.55,46.56,46.54,46.56,16109.0,35.4716,35.4792,35.464,35.4792,16109.0
2017-08-16 13:30:00,46.56,46.56,46.52,46.52,8679.0,35.4792,35.4792,35.4487,35.4487,8679.0
2017-08-16 13:35:00,46.52,46.56,46.52,46.56,18761.0,35.4487,35.4792,35.4487,35.4792,18761.0
2017-08-16 13:40:00,46.55,46.58,46.54,46.54,9247.0,35.4716,35.4944,35.464,35.464,9247.0
2017-08-16 13:45:00,46.54,46.55,46.52,46.53,8137.0,35.464,35.4716,35.4487,35.4563,8137.0
2017-08-16 13:50:00,46.53,46.59,46.51,46.57,63230.0,35.4563,35.5021,35.4411,35.4868,63230.0
2017-08-16 13:55:00,46.57,46.65,46.57,46.62,18101.0,35.4868,35.5478,35.4868,35.5249,18101.0
2017-08-16 14:00:00,46.61,46.65,46.6,46.64,15456.0,35.5173,35.5478,35.5097,35.5402,15456.0
2017-08-16 14:05:00,46.64,46.68,46.63,46.66,27423.0,35.5402,35.5706,35.5325,35.5554,27423.0
2017-08-16 14:10:00,46.66,46.73,46.65,46.73,34614.0,35.5554,35.6087,35.5478,35.6087,34614.0
2017-08-16 14:15:00,46.73,46.74,46.67,46.69,17699.0,35.6087,35.6164,35.563,35.5783,17699.0
2017-08-16 14:20:00,46.68,46.71,46.66,46.69,24065.0,35.5706,35.5935,35.5554,35.5783,24065.0
2017-08-16 14:25:00,46.7,46.71,46.66,46.66,9039.0,35.5859,35.5935,35.5554,35.5554,9039.0
2017-08-16 14:30:00,46.66,46.71,46.66,46.7,17618.0,35.5554,35.5935,35.5554,35.5859,17618.0
2017-08-16 14:35:00,46.7,46.71,46.69,46.71,8677.0,35.5859,35.5935,35.5783,35.5935,8677.0
2017-08-16 14:40:00,46.7,46.71,46.65,46.66,10056.0,35.5859,35.5935,35.5478,35.5554,10056.0
2017-08-16 14:45:00,46.67,46.69,46.66,46.68,16419.0,35.563,35.5783,35.5554,35.5706,16419.0
2017-08-16 14:50:00,46.67,46.71,46.66,46.71,15095.0,35.563,35.5935,35.5554,35.5935,15095.0
2017-08-16 14:55:00,46.71,46.73,46.69,46.73,14896.0,35.5935,35.6087,35.5783,35.6087,14896.0
2017-08-16 15:00:00,46.73,46.74,46.64,46.65,23359.0,35.6087,35.6164,35.5402,35.5478,23359.0
2017-08-16 15:05:00,46.65,46.66,46.63,46.63,10195.0,35.5478,35.5554,35.5325,35.5325,10195.0
2017-08-16 15:10:00,46.64,46.65,46.61,46.63,23190.0,35.5402,35.5478,35.5173,35.5325,23190.0
2017-08-16 15:15:00,46.63,46.63,46.59,46.59,21701.0,35.5325,35.5325,35.5021,35.5021,21701.0
2017-08-16 15:20:00,46.59,46.62,46.59,46.62,22363.0,35.5021,35.5249,35.5021,35.5249,22363.0
2017-08-16 15:25:00,46.62,46.62,46.58,46.62,37903.0,35.5249,35.5249,35.4944,35.5249,37903.0
2017-08-16 15:30:00,46.61,46.63,46.59,46.61,31004.0,35.5173,35.5325,35.5021,35.5173,31004.0
2017-08-16 15:35:00,46.61,46.61,46.57,46.58,50299.0,35.5173,35.5173,35.4868,35.4944,50299.0
2017-08-16 15:40:00,46.58,46.61,46.57,46.61,62786.0,35.4944,35.5173,35.4868,35.5173,62786.0
2017-08-16 15:45:00,46.6,46.61,46.56,46.58,76171.0,35.5097,35.5173,35.4792,35.4944,76171.0
2017-08-16 15:50:00,46.58,46.63,46.57,46.63,38982.0,35.4944,35.5325,35.4868,35.5325,38982.0
2017-08-16 15:55:00,46.63,46.65,46.59,46.65,191337.0,35.5325,35.5478,35.5021,35.5478,191337.0
2017-08-17 09:30:00,46.62,46.7,46.62,46.66,22149.0,35.5249,35.5859,35.5249,35.5554,22149.0
2017-08-17 09:35:00,46.67,46.71,46.6,46.61,8834.0,35.563,35.5935,35.5097,35.5173,8834.0
2017-08-17 09:40:00,46.6,46.67,46.58,46.66,13190.0,35.5097,35.563,35.4944,35.5554,13190.0
2017-08-17 09:45:00,46.66,46.68,46.63,46.68,11408.0,35.5554,35.5706,35.5325,35.5706,11408.0
2017-08-17 09:50:00,46.68,46.71,46.66,46.67,30232.0,35.5706,35.5935,35.5554,35.563,30232.0
2017-08-17 09:55:00,46.66,46.66,46.52,46.56,27513.0,35.5554,35.5554,35.4487,35.4792,27513.0
2017-08-17 10:00:00,46.56,46.64,46.54,46.58,35534.0,35.4792,35.5402,35.464,35.4944,35534.0
2017-08-17 10:05:00,46.57,46.64,46.57,46.63,13599.0,35.4868,35.5402,35.4868,35.5325,13599.0
2017-08-17 10:10:00,46.63,46.71,46.62,46.63,26418.0,35.5325,35.5935,35.5249,35.5325,26418.0
2017-08-17 10:15:00,46.63,46.66,46.62,46.65,12989.0,35.5325,35.5554,35.5249,35.5478,12989.0
2017-08-17 10:20:00,46.64,46.67,46.62,46.63,12356.0,35.5402,35.563,35.5249,35.5325,12356.0
2017-08-17 10:25:00,46.62,46.65,46.61,46.63,11813.0,35.5249,35.5478,35.5173,35.5325,11813.0
2017-08-17 10:30:00,46.63,46.64,46.52,46.54,24555.0,35.5325,35.5402,35.4487,35.464,24555.0
2017-08-17 10:35:00,46.54,46.6,46.53,46.58,26452.0,35.464,35.5097,35.4563,35.4944,26452.0
2017-08-17 10:40:00,46.58,46.58,46.47,46.5,22677.0,35.4944,35.4944,35.4106,35.4335,22677.0
2017-08-17 10:45:00,46.49,46.52,46.48,46.5,10453.0,35.4259,35.4487,35.4182,35.4335,10453.0
2017-08-17 10:50:00,46.5,46.5,46.45,46.5,12022.0,35.4335,35.4335,35.3954,35.4335,12022.0
2017-08-17 10:55:00,46.5,46.57,46.5,46.55,10898.0,35.4335,35.4868,35.4335,35.4716,10898.0
2017-08-17 11:00:00,46.55,46.59,46.53,46.59,11040.0,35.4716,35.5021,35.4563,35.5021,11040.0
2017-08-17 11:05:00,46.59,46.61,46.57,46.59,7425.0,35.5021,35.5173,35.4868,35.5021,7425.0
2017-08-17 11:10:00,46.59,46.62,46.58,46.61,9656.0,35.5021,35.5249,35.4944,35.5173,9656.0
2017-08-17 11:15:00,46.61,46.61,46.58,46.58,8361.0,35.5173,35.5173,35.4944,35.4944,8361.0
2017-08-17 11:20:00,46.59,46.59,46.52,46.53,8399.0,35.5021,35.5021,35.4487,35.4563,8399.0
2017-08-17 11:25:00,46.52,46.54,46.51,46.53,12018.0,35.4487,35.464,35.4411,35.4563,12018.0
2017-08-17 11:30:00,46.54,46.54,46.51,46.54,6516.0,35.464,35.464,35.4411,35.464,6516.0
2017-08-17 11:35:00,46.54,46.54,46.51,46.51,12469.0,35.464,35.464,35.4411,35.4411,12469.0
2017-08-17 11:40:00,46.52,46.52,46.45,46.46,8526.0,35.4487,35.4487,35.3954,35.403,8526.0
2017-08-17 11:45:00,46.47,46.51,46.47,46.49,6307.0,35.4106,35.4411,35.4106,35.4259,6307.0
2017-08-17 11:50:00,46.49,46.51,46.48,46.51,5182.0,35.4259,35.4411,35.4182,35.4411,5182.0
2017-08-17 11:55:00,46.5,46.51,46.48,46.5,8954.0,35.4335,35.4411,35.4182,35.4335,8954.0
2017-08-17 12:00:00,46.49,46.5,46.47,46.48,5878.0,35.4259,35.4335,35.4106,35.4182,5878.0
2017-08-17 12:05:00,46.48,46.49,46.43,46.46,12116.0,35.4182,35.4259,35.3801,35.403,12116.0
2017-08-17 12:10:00,46.45,46.51,46.45,46.48,20994.0,35.3954,35.4411,35.3954,35.4182,20994.0
2017-08-17 12:15:00,46.49,46.5,46.48,46.5,6600.0,35.4259,35.4335,35.4182,35.4335,6600.0
2017-08-17 12:20:00,46.5,46.53,46.5,46.53,13837.0,35.4335,35.4563,35.4335,35.4563,13837.0
2017-08-17 12:25:00,46.54,46.55,46.53,46.53,5436.0,35.464,35.4716,35.4563,35.4563,5436.0
2017-08-17 12:30:00,46.54,46.55,46.49,46.49,5907.0,35.464,35.4716,35.4259,35.4259,5907.0
2017-08-17 12:35:00,46.49,46.51,46.47,46.49,9511.0,35.4259,35.4411,35.4106,35.4259,9511.0
2017-08-17 12:40:00,46.49,46.5,46.48,46.49,8326.0,35.4259,35.4335,35.4182,35.4259,8326.0
2017-08-17 12:45:00,46.49,46.49,46.48,46.48,4138.0,35.4259,35.4259,35.4182,35.4182,4138.0
2017-08-17 12:50:00,46.49,46.49,46.46,46.47,4553.0,35.4259,35.4259,35.403,35.4106,4553.0
2017-08-17 12:55:00,46.47,46.47,46.42,46.46,13775.0,35.4106,35.4106,35.3725,35.403,13775.0
2017-08-17 13:00:00,46.47,46.47,46.42,46.43,10902.0,35.4106,35.4106,35.3725,35.3801,10902.0
2017-08-17 13:05:00,46.42,46.48,46.42,46.47,10864.0,35.3725,35.4182,35.3725,35.4106,10864.0
2017-08-17 13:10:00,46.47,46.5,46.46,46.5,11542.0,35.4106,35.4335,35.403,35.4335,11542.0
2017-08-17 13:15:00,46.51,46.52,46.49,46.5,11771.0,35.4411,35.4487,35.4259,35.4335,11771.0
2017-08-17 13:20:00,46.5,46.5,46.47,46.47,4570.0,35.4335,35.4335,35.4106,35.4106,4570.0
2017-08-17 13:25:00,46.47,46.49,46.47,46.48,20200.0,35.4106,35.4259,35.4106,35.4182,20200.0
2017-08-17 13:30:00,46.48,46.49,46.45,46.46,10667.0,35.4182,35.4259,35.3954,35.403,10667.0
2017-08-17 13:35:00,46.45,46.45,46.41,46.41,12778.0,35.3954,35.3954,35.3649,35.3649,12778.0
2017-08-17 13:40:00,46.41,46.42,46.4,46.41,14510.0,35.3649,35.3725,35.3573,35.3649,14510.0
2017-08-17 13:45:00,46.41,46.41,46.38,46.38,12845.0,35.3649,35.3649,35.342,35.342,12845.0
2017-08-17 13:50:00,46.38,46.39,46.35,46.36,12623.0,35.342,35.3497,35.3192,35.3268,12623.0
2017-08-17 13:55:00,46.35,46.36,46.33,46.35,11560.0,35.3192,35.3268,35.3039,35.3192,11560.0
2017-08-17 14:00:00,46.36,46.37,46.34,46.35,12615.0,35.3268,35.3344,35.3116,35.3192,12615.0
2017-08-17 14:05:00,46.35,46.39,46.35,46.37,8446.0,35.3192,35.3497,35.3192,35.3344,8446.0
2017-08-17 14:10:00,46.38,46.4,46.37,46.39,9379.0,35.342,35.3573,35.3344,35.3497,9379.0
2017-08-17 14:15:00,46.39,46.4,46.35,46.36,17264.0,35.3497,35.3573,35.3192,35.3268,17264.0
2017-08-17 14:20:00,46.36,46.38,46.36,46.38,6578.0,35.3268,35.342,35.3268,35.342,6578.0
2017-08-17 14:25:00,46.38,46.39,46.37,46.37,6467.0,35.342,35.3497,35.3344,35.3344,6467.0
2017-08-17 14:30:00,46.37,46.38,46.36,46.37,12198.0,35.3344,35.342,35.3268,35.3344,12198.0
2017-08-17 14:35:00,46.36,46.37,46.33,46.34,9630.0,35.3268,35.3344,35.3039,35.3116,9630.0
2017-08-17 14:40:00,46.34,46.34,46.32,46.32,5569.0,35.3116,35.3116,35.2963,35.2963,5569.0
2017-08-17 14:45:00,46.33,46.37,46.32,46.37,13736.0,35.3039,35.3344,35.2963,35.3344,13736.0
2017-08-17 14:50:00,46.36,46.38,46.34,46.34,15186.0,35.3268,35.342,35.3116,35.3116,15186.0
2017-08-17 14:55:00,46.35,46.41,46.34,46.41,11065.0,35.3192,35.3649,35.3116,35.3649,11065.0
2017-08-17 15:00:00,46.41,46.41,46.38,46.4,143656.0,35.3649,35.3649,35.342,35.3573,143656.0
2017-08-17 15:05:00,46.4,46.41,46.38,46.38,171519.0,35.3573,35.3649,35.342,35.342,171519.0
2017-08-17 15:10:00,46.39,46.4,46.36,46.37,24259.0,35.3497,35.3573,35.3268,35.3344,24259.0
2017-08-17 15:15:00,46.37,46.39,46.35,46.35,27973.0,35.3344,35.3497,35.3192,35.3192,27973.0
2017-08-17 15:20:00,46.34,46.36,46.33,46.34,26019.0,35.3116,35.3268,35.3039,35.3116,26019.0
2017-08-17 15:25:00,46.35,46.36,46.33,46.34,33549.0,35.3192,35.3268,35.3039,35.3116,33549.0
2017-08-17 15:30:00,46.34,46.36,46.33,46.34,34558.0,35.3116,35.3268,35.3039,35.3116,34558.0
2017-08-17 15:35:00,46.34,46.36,46.3,46.31,71300.0,35.3116,35.3268,35.2811,35.2887,71300.0
2017-08-17 15:40:00,46.3,46.32,46.29,46.3,42216.0,35.2811,35.2963,35.2735,35.2811,42216.0
2017-08-17 15:45:00,46.3,46.33,46.29,46.31,57578.0,35.2811,35.3039,35.2735,35.2887,57578.0
2017-08-17 15:50:00,46.31,46.35,46.29,46.34,65107.0,35.2887,35.3192,35.2735,35.3116,65107.0
2017-08-17 15:55:00,46.34,46.35,46.28,46.31,112273.0,35.3116,35.3192,35.2658,35.2887,112273.0
2017-08-18 09:30:00,46.25,46.3,46.12,46.17,150646.0,35.243,35.2811,35.1439,35.182,150646.0
2017-08-18 09:35:00,46.17,46.27,46.14,46.21,18790.0,35.182,35.2582,35.1592,35.2125,18790.0
2017-08-18 09:40:00,46.22,46.32,46.19,46.31,13566.0,35.2201,35.2963,35.1973,35.2887,13566.0
2017-08-18 09:45:00,46.3,46.33,46.27,46.32,21563.0,35.2811,35.3039,35.2582,35.2963,21563.0
2017-08-18 09:50:00,46.32,46.37,46.3,46.36,13510.0,35.2963,35.3344,35.2811,35.3268,13510.0
2017-08-18 09:55:00,46.37,46.47,46.37,46.47,27560.0,35.3344,35.4106,35.3344,35.4106,27560.0
2017-08-18 10:00:00,46.46,46.55,46.44,46.54,42075.0,35.403,35.4716,35.3878,35.464,42075.0
2017-08-18 10:05:00,46.55,46.59,46.53,46.58,43242.0,35.4716,35.5021,35.4563,35.4944,43242.0
2017-08-18 10:10:00,46.59,46.64,46.59,46.64,29194.0,35.5021,35.5402,35.5021,35.5402,29194.0
2017-08-18 10:15:00,46.64,46.69,46.62,46.68,38973.0,35.5402,35.5783,35.5249,35.5706,38973.0
2017-08-18 10:20:00,46.68,46.69,46.61,46.63,21835.0,35.5706,35.5783,35.5173,35.5325,21835.0
2017-08-18 10:25:00,46.64,46.66,46.63,46.66,14624.0,35.5402,35.5554,35.5325,35.5554,14624.0
2017-08-18 10:30:00,46.66,46.7,46.66,46.7,39830.0,35.5554,35.5859,35.5554,35.5859,39830.0
2017-08-18 10:35:00,46.7,46.7,46.59,46.59,41954.0,35.5859,35.5859,35.5021,35.5021,41954.0
2017-08-18 10:40:00,46.58,46.59,46.57,46.59,10150.0,35.4944,35.5021,35.4868,35.5021,10150.0
2017-08-18 10:45:00,46.59,46.63,46.59,46.6,10816.0,35.5021,35.5325,35.5021,35.5097,10816.0
2017-08-18 10:50:00,46.6,46.64,46.6,46.63,5496.0,35.5097,35.5402,35.5097,35.5325,5496.0
2017-08-18 10:55:00,46.63,46.64,46.61,46.63,9479.0,35.5325,35.5402,35.5173,35.5325,9479.0
2017-08-18 11:00:00,46.62,46.62,46.55,46.56,11502.0,35.5249,35.5249,35.4716,35.4792,11502.0
2017-08-18 11:05:00,46.56,46.57,46.53,46.54,13365.0,35.4792,35.4868,35.4563,35.464,13365.0
2017-08-18 11:10:00,46.54,46.57,46.54,46.56,6240.0,35.464,35.4868,35.464,35.4792,6240.0
2017-08-18 11:15:00,46.57,46.59,46.56,46.57,17056.0,35.4868,35.5021,35.4792,35.4868,17056.0
2017-08-18 11:20:00,46.57,46.58,46.55,46.57,10761.0,35.4868,35.4944,35.4716,35.4868,10761.0
2017-08-18 11:25:00,46.57,46.63,46.55,46.63,27481.0,35.4868,35.5325,35.4716,35.5325,27481.0
2017-08-18 11:30:00,46.63,46.66,46.63,46.66,19976.0,35.5325,35.5554,35.5325,35.5554,19976.0
2017-08-18 11:35:00,46.66,46.68,46.66,46.66,20512.0,35.5554,35.5706,35.5554,35.5554,20512.0
2017-08-18 11:40:00,46.67,46.67,46.63,46.63,13036.0,35.563,35.563,35.5325,35.5325,13036.0
2017-08-18 11:45:00,46.64,46.7,46.64,46.68,18510.0,35.5402,35.5859,35.5402,35.5706,18510.0
2017-08-18 11:50:00,46.68,46.78,46.68,46.78,25608.0,35.5706,35.6468,35.5706,35.6468,25608.0
2017-08-18 11:55:00,46.76,46.77,46.72,46.74,21278.0,35.6316,35.6392,35.6011,35.6164,21278.0
2017-08-18 12:00:00,46.74,46.76,46.72,46.76,17550.0,35.6164,35.6316,35.6011,35.6316,17550.0
2017-08-18 12:05:00,46.76,46.77,46.76,46.77,12226.0,35.6316,35.6392,35.6316,35.6392,12226.0
2017-08-18 12:10:00,46.77,46.79,46.77,46.77,17827.0,35.6392,35.6545,35.6392,35.6392,17827.0
2017-08-18 12:15:00,46.78,46.8,46.76,46.77,12828.0,35.6468,35.6621,35.6316,35.6392,12828.0
2017-08-18 12:20:00,46.78,46.81,46.78,46.78,11083.0,35.6468,35.6697,35.6468,35.6468,11083.0
2017-08-18 12:25:00,46.79,46.81,46.79,46.8,5719.0,35.6545,35.6697,35.6545,35.6621,5719.0
2017-08-18 12:30:00,46.8,46.86,46.79,46.86,20312.0,35.6621,35.7078,35.6545,35.7078,20312.0
2017-08-18 12:35:00,46.85,46.89,46.84,46.88,11158.0,35.7002,35.7307,35.6926,35.723,11158.0
2017-08-18 12:40:00,46.89,46.95,46.88,46.91,36419.0,35.7307,35.7764,35.723,35.7459,36419.0
2017-08-18 12:45:00,46.91,46.91,46.86,46.88,16947.0,35.7459,35.7459,35.7078,35.723,16947.0
2017-08-18 12:50:00,46.87,46.89,46.84,46.87,10772.0,35.7154,35.7307,35.6926,35.7154,10772.0
2017-08-18 12:55:00,46.87,46.88,46.85,46.88,21526.0,35.7154,35.723,35.7002,35.723,21526.0
2017-08-18 13:00:00,46.88,46.88,46.84,46.87,26440.0,35.723,35.723,35.6926,35.7154,26440.0
2017-08-18 13:05:00,46.87,46.9,46.87,46.87,10347.0,35.7154,35.7383,35.7154,35.7154,10347.0
2017-08-18 13:10:00,46.88,46.93,46.88,46.93,7743.0,35.723,35.7611,35.723,35.7611,7743.0
2017-08-18 13:15:00,46.92,46.93,46.9,46.9,11691.0,35.7535,35.7611,35.7383,35.7383,11691.0
2017-08-18 13:20:00,46.89,46.89,46.85,46.86,12784.0,35.7307,35.7307,35.7002,35.7078,12784.0
2017-08-18 13:25:00,46.86,46.89,46.86,46.89,6978.0,35.7078,35.7307,35.7078,35.7307,6978.0
2017-08-18 13:30:00,46.9,46.91,46.88,46.88,6893.0,35.7383,35.7459,35.723,35.723,6893.0
2017-08-18 13:35:00,46.88,46.89,46.85,46.86,16099.0,35.723,35.7307,35.7002,35.7078,16099.0
2017-08-18 13:40:00,46.85,46.9,46.85,46.9,18290.0,35.7002,35.7383,35.7002,35.7383,18290.0
2017-08-18 13:45:00,46.89,46.89,46.87,46.88,7954.0,35.7307,35.7307,35.7154,35.723,7954.0
2017-08-18 13:50:00,46.88,46.88,46.8,46.82,13947.0,35.723,35.723,35.6621,35.6773,13947.0
2017-08-18 13:55:00,46.82,46.82,46.78,46.78,23597.0,35.6773,35.6773,35.6468,35.6468,23597.0
2017-08-18 14:00:00,46.78,46.78,46.77,46.77,4326.0,35.6468,35.6468,35.6392,35.6392,4326.0
2017-08-18 14:05:00,46.77,46.78,46.7,46.72,20338.0,35.6392,35.6468,35.5859,35.6011,20338.0
2017-08-18 14:10:00,46.72,46.75,46.71,46.75,6772.0,35.6011,35.624,35.5935,35.624,6772.0
2017-08-18 14:15:00,46.75,46.76,46.69,46.7,13829.0,35.624,35.6316,35.5783,35.5859,13829.0
2017-08-18 14:20:00,46.7,46.72,46.67,46.72,12961.0,35.5859,35.6011,35.563,35.6011,12961.0
2017-08-18 14:25:00,46.73,46.75,46.73,46.74,12887.0,35.6087,35.624,35.6087,35.6164,12887.0
2017-08-18 14:30:00,46.74,46.75,46.7,46.7,13434.0,35.6164,35.624,35.5859,35.5859,13434.0
2017-08-18 14:35:00,46.71,46.74,46.7,46.72,16775.0,35.5935,35.6164,35.5859,35.6011,16775.0
2017-08-18 14:40:00,46.73,46.73,46.7,46.72,9714.0,35.6087,35.6087,35.5859,35.6011,9714.0
2017-08-18 14:45:00,46.72,46.76,46.71,46.76,19771.0,35.6011,35.6316,35.5935,35.6316,19771.0
2017-08-18 14:50:00,46.76,46.77,46.74,46.74,12548.0,35.6316,35.6392,35.6164,35.6164,12548.0
2017-08-18 14:55:00,46.75,46.77,46.74,46.75,8653.0,35.624,35.6392,35.6164,35.624,8653.0
2017-08-18 15:00:00,46.75,46.75,46.73,46.73,8370.0,35.624,35.624,35.6087,35.6087,8370.0
2017-08-18 15:05:00,46.73,46.77,46.73,46.76,17808.0,35.6087,35.6392,35.6087,35.6316,17808.0
2017-08-18 15:10:00,46.76,46.77,46.73,46.77,15245.0,35.6316,35.6392,35.6087,35.6392,15245.0
2017-08-18 15:15:00,46.77,46.77,46.72,46.73,17703.0,35.6392,35.6392,35.6011,35.6087,17703.0
2017-08-18 15:20:00,46.74,46.75,46.7,46.72,17338.0,35.6164,35.624,35.5859,35.6011,17338.0
2017-08-18 15:25:00,46.73,46.74,46.7,46.7,20018.0,35.6087,35.6164,35.5859,35.5859,20018.0
2017-08-18 15:30:00,46.7,46.7,46.63,46.64,19258.0,35.5859,35.5859,35.5325,35.5402,19258.0
2017-08-18 15:35:00,46.65,46.67,46.63,46.65,24326.0,35.5478,35.563,35.5325,35.5478,24326.0
2017-08-18 15:40:00,46.65,46.65,46.62,46.65,23976.0,35.5478,35.5478,35.5249,35.5478,23976.0
2017-08-18 15:45:00,46.64,46.66,46.61,46.64,60696.0,35.5402,35.5554,35.5173,35.5402,60696.0
2017-08-18 15:50:00,46.64,46.66,46.61,46.66,41393.0,35.5402,35.5554,35.5173,35.5554,41393.0
2017-08-18 15:55:00,46.66,46.72,46.63,46.68,174678.0,35.5554,35.6011,35.5325,35.5706,174678.0
2017-08-21 09:30:00,46.75,46.87,46.69,46.69,13863.0,35.624,35.7154,35.5783,35.5783,13863.0
2017-08-21 09:35:00,46.71,46.76,46.63,46.64,12442.0,35.5935,35.6316,35.5325,35.5402,12442.0
2017-08-21 09:40:00,46.63,46.74,46.62,46.72,16278.0,35.5325,35.6164,35.5249,35.6011,16278.0
2017-08-21 09:45:00,46.72,46.72,46.67,46.7,17144.0,35.6011,35.6011,35.563,35.5859,17144.0
2017-08-21 09:50:00,46.71,46.75,46.71,46.75,12469.0,35.5935,35.624,35.5935,35.624,12469.0
2017-08-21 09:55:00,46.76,46.77,46.69,46.72,16091.0,35.6316,35.6392,35.5783,35.6011,16091.0
2017-08-21 10:00:00,46.72,46.72,46.64,46.65,10915.0,35.6011,35.6011,35.5402,35.5478,10915.0
2017-08-21 10:05:00,46.64,46.73,46.63,46.72,10900.0,35.5402,35.6087,35.5325,35.6011,10900.0
2017-08-21 10:10:00,46.73,46.75,46.72,46.73,7392.0,35.6087,35.624,35.6011,35.6087,7392.0
2017-08-21 10:15:00,46.73,46.77,46.73,46.74,7635.0,35.6087,35.6392,35.6087,35.6164,7635.0
2017-08-21 10:20:00,46.73,46.79,46.7,46.77,11581.0,35.6087,35.6545,35.5859,35.6392,11581.0
2017-08-21 10:25:00,46.78,46.8,46.77,46.8,8131.0,35.6468,35.6621,35.6392,35.6621,8131.0
2017-08-21 10:30:00,46.8,46.8,46.7,46.71,13190.0,35.6621,35.6621,35.5859,35.5935,13190.0
2017-08-21 10:35:00,46.71,46.75,46.68,46.72,17691.0,35.5935,35.624,35.5706,35.6011,17691.0
2017-08-21 10:40:00,46.72,46.76,46.71,46.75,25040.0,35.6011,35.6316,35.5935,35.624,25040.0
2017-08-21 10:45:00,46.76,46.77,46.75,46.77,7391.0,35.6316,35.6392,35.624,35.6392,7391.0
2017-08-21 10:50:00,46.76,46.77,46.75,46.76,15239.0,35.6316,35.6392,35.624,35.6316,15239.0
2017-08-21 10:55:00,46.77,46.77,46.72,46.73,14313.0,35.6392,35.6392,35.6011,35.6087,14313.0
2017-08-21 11:00:00,46.73,46.75,46.72,46.73,9882.0,35.6087,35.624,35.6011,35.6087,9882.0
2017-08-21 11:05:00,46.73,46.75,46.69,46.7,8524.0,35.6087,35.624,35.5783,35.5859,8524.0
2017-08-21 11:10:00,46.7,46.74,46.69,46.72,14984.0,35.5859,35.6164,35.5783,35.6011,14984.0
2017-08-21 11:15:00,46.71,46.72,46.68,46.7,10152.0,35.5935,35.6011,35.5706,35.5859,10152.0
2017-08-21 11:20:00,46.71,46.77,46.71,46.75,6200.0,35.5935,35.6392,35.5935,35.624,6200.0
2017-08-21 11:25:00,46.75,46.78,46.74,46.76,7774.0,35.624,35.6468,35.6164,35.6316,7774.0
2017-08-21 11:30:00,46.76,46.78,46.74,46.75,5635.0,35.6316,35.6468,35.6164,35.624,5635.0
2017-08-21 11:35:00,46.74,46.78,46.72,46.76,13143.0,35.6164,35.6468,35.6011,35.6316,13143.0
2017-08-21 11:40:00,46.77,46.77,46.73,46.76,5640.0,35.6392,35.6392,35.6087,35.6316,5640.0
2017-08-21 11:45:00,46.75,46.8,46.74,46.78,7754.0,35.624,35.6621,35.6164,35.6468,7754.0
2017-08-21 11:50:00,46.78,46.82,46.77,46.81,6070.0,35.6468,35.6773,35.6392,35.6697,6070.0
2017-08-21 11:55:00,46.81,46.81,46.76,46.77,6088.0,35.6697,35.6697,35.6316,35.6392,6088.0
2017-08-21 12:00:00,46.77,46.78,46.75,46.76,16185.0,35.6392,35.6468,35.624,35.6316,16185.0
2017-08-21 12:05:00,46.76,46.81,46.76,46.78,6524.0,35.6316,35.6697,35.6316,35.6468,6524.0
2017-08-21 12:10:00,46.79,46.8,46.77,46.78,3851.0,35.6545,35.6621,35.6392,35.6468,3851.0
2017-08-21 12:15:00,46.78,46.79,46.77,46.78,5496.0,35.6468,35.6545,35.6392,35.6468,5496.0
2017-08-21 12:20:00,46.78,46.8,46.74,46.75,15366.0,35.6468,35.6621,35.6164,35.624,15366.0
2017-08-21 12:25:00,46.75,46.76,46.73,46.75,10926.0,35.624,35.6316,35.6087,35.624,10926.0
2017-08-21 12:30:00,46.75,46.77,46.72,46.73,14309.0,35.624,35.6392,35.6011,35.6087,14309.0
2017-08-21 12:35:00,46.73,46.75,46.72,46.75,15108.0,35.6087,35.624,35.6011,35.624,15108.0
2017-08-21 12:40:00,46.75,46.76,46.74,46.75,5311.0,35.624,35.6316,35.6164,35.624,5311.0
2017-08-21 12:45:00,46.74,46.78,46.74,46.75,11010.0,35.6164,35.6468,35.6164,35.624,11010.0
2017-08-21 12:50:00,46.75,46.76,46.73,46.74,7393.0,35.624,35.6316,35.6087,35.6164,7393.0
2017-08-21 12:55:00,46.74,46.74,46.73,46.73,2818.0,35.6164,35.6164,35.6087,35.6087,2818.0
2017-08-21 13:00:00,46.74,46.76,46.73,46.74,15332.0,35.6164,35.6316,35.6087,35.6164,15332.0
2017-08-21 13:05:00,46.74,46.74,46.72,46.72,9408.0,35.6164,35.6164,35.6011,35.6011,9408.0
2017-08-21 13:10:00,46.73,46.74,46.72,46.73,5347.0,35.6087,35.6164,35.6011,35.6087,5347.0
2017-08-21 13:15:00,46.73,46.75,46.73,46.74,6405.0,35.6087,35.624,35.6087,35.6164,6405.0
2017-08-21 13:20:00,46.74,46.75,46.71,46.72,5592.0,35.6164,35.624,35.5935,35.6011,5592.0
2017-08-21 13:25:00,46.71,46.72,46.7,46.72,4748.0,35.5935,35.6011,35.5859,35.6011,4748.0
2017-08-21 13:30:00,46.72,46.72,46.71,46.72,4315.0,35.6011,35.6011,35.5935,35.6011,4315.0
2017-08-21 13:35:00,46.72,46.72,46.7,46.7,4120.0,35.6011,35.6011,35.5859,35.5859,4120.0
2017-08-21 13:40:00,46.71,46.72,46.7,46.72,4228.0,35.5935,35.6011,35.5859,35.6011,4228.0
2017-08-21 13:45:00,46.71,46.71,46.69,46.7,5925.0,35.5935,35.5935,35.5783,35.5859,5925.0
2017-08-21 13:50:00,46.7,46.7,46.67,46.68,11238.0,35.5859,35.5859,35.563,35.5706,11238.0
2017-08-21 13:55:00,46.68,46.69,46.68,46.69,7700.0,35.5706,35.5783,35.5706,35.5783,7700.0
2017-08-21 14:00:00,46.69,46.72,46.68,46.72,15207.0,35.5783,35.6011,35.5706,35.6011,15207.0
2017-08-21 14:05:00,46.72,46.73,46.71,46.72,9946.0,35.6011,35.6087,35.5935,35.6011,9946.0
2017-08-21 14:10:00,46.72,46.74,46.71,46.73,24040.0,35.6011,35.6164,35.5935,35.6087,24040.0
2017-08-21 14:15:00,46.73,46.74,46.7,46.71,16963.0,35.6087,35.6164,35.5859,35.5935,16963.0
2017-08-21 14:20:00,46.71,46.73,46.71,46.72,12380.0,35.5935,35.6087,35.5935,35.6011,12380.0
2017-08-21 14:25:00,46.72,46.74,46.69,46.7,13973.0,35.6011,35.6164,35.5783,35.5859,13973.0
2017-08-21 14:30:00,46.71,46.71,46.69,46.7,5155.0,35.5935,35.5935,35.5783,35.5859,5155.0
2017-08-21 14:35:00,46.7,46.7,46.68,46.68,11659.0,35.5859,35.5859,35.5706,35.5706,11659.0
2017-08-21 14:40:00,46.68,46.72,46.65,46.72,37998.0,35.5706,35.6011,35.5478,35.6011,37998.0
2017-08-21 14:45:00,46.71,46.72,46.69,46.71,18294.0,35.5935,35.6011,35.5783,35.5935,18294.0
2017-08-21 14:50:00,46.72,46.74,46.71,46.72,19474.0,35.6011,35.6164,35.5935,35.6011,19474.0
2017-08-21 14:55:00,46.72,46.73,46.71,46.72,6786.0,35.6011,35.6087,35.5935,35.6011,6786.0
2017-08-21 15:00:00,46.72,46.74,46.7,46.72,25985.0,35.6011,35.6164,35.5859,35.6011,25985.0
2017-08-21 15:05:00,46.71,46.72,46.7,46.72,10802.0,35.5935,35.6011,35.5859,35.6011,10802.0
2017-08-21 15:10:00,46.72,46.74,46.71,46.73,15659.0,35.6011,35.6164,35.5935,35.6087,15659.0
2017-08-21 15:15:00,46.74,46.75,46.73,46.75,20710.0,35.6164,35.624,35.6087,35.624,20710.0
2017-08-21 15:20:00,46.75,46.79,46.74,46.78,25535.0,35.624,35.6545,35.6164,35.6468,25535.0
2017-08-21 15:25:00,46.79,46.8,46.78,46.8,21103.0,35.6545,35.6621,35.6468,35.6621,21103.0
2017-08-21 15:30:00,46.8,46.82,46.79,46.82,21577.0,35.6621,35.6773,35.6545,35.6773,21577.0
2017-08-21 15:35:00,46.82,46.85,46.8,46.84,50570.0,35.6773,35.7002,35.6621,35.6926,50570.0
2017-08-21 15:40:00,46.84,46.88,46.84,46.87,29563.0,35.6926,35.723,35.6926,35.7154,29563.0
2017-08-21 15:45:00,46.87,46.88,46.82,46.82,55939.0,35.7154,35.723,35.6773,35.6773,55939.0
2017-08-21 15:50:00,46.82,46.87,46.8,46.87,61500.0,35.6773,35.7154,35.6621,35.7154,61500.0
2017-08-21 15:55:00,46.86,46.87,46.84,46.85,121571.0,35.7078,35.7154,35.6926,35.7002,121571.0
2017-08-22 09:30:00,46.85,46.85,46.73,46.77,33055.0,35.7002,35.7002,35.6087,35.6392,33055.0
2017-08-22 09:35:00,46.78,46.83,46.75,46.8,12669.0,35.6468,35.6849,35.624,35.6621,12669.0
2017-08-22 09:40:00,46.81,46.85,46.81,46.81,8578.0,35.6697,35.7002,35.6697,35.6697,8578.0
2017-08-22 09:45:00,46.8,46.84,46.78,46.83,7362.0,35.6621,35.6926,35.6468,35.6849,7362.0
2017-08-22 09:50:00,46.83,46.85,46.83,46.84,7732.0,35.6849,35.7002,35.6849,35.6926,7732.0
2017-08-22 09:55:00,46.84,46.84,46.75,46.76,15987.0,35.6926,35.6926,35.624,35.6316,15987.0
2017-08-22 10:00:00,46.76,46.77,46.74,46.76,17069.0,35.6316,35.6392,35.6164,35.6316,17069.0
2017-08-22 10:05:00,46.75,46.76,46.7,46.73,31796.0,35.624,35.6316,35.5859,35.6087,31796.0
2017-08-22 10:10:00,46.73,46.76,46.72,46.73,12149.0,35.6087,35.6316,35.6011,35.6087,12149.0
2017-08-22 10:15:00,46.73,46.75,46.71,46.74,27398.0,35.6087,35.624,35.5935,35.6164,27398.0
2017-08-22 10:20:00,46.73,46.76,46.73,46.76,10421.0,35.6087,35.6316,35.6087,35.6316,10421.0
2017-08-22 10:25:00,46.76,46.8,46.75,46.78,14996.0,35.6316,35.6621,35.624,35.6468,14996.0
2017-08-22 10:30:00,46.78,46.79,46.74,46.74,17933.0,35.6468,35.6545,35.6164,35.6164,17933.0
2017-08-22 10:35:00,46.75,46.76,46.74,46.75,10701.0,35.624,35.6316,35.6164,35.624,10701.0
2017-08-22 10:40:00,46.76,46.83,46.75,46.83,41908.0,35.6316,35.6849,35.624,35.6849,41908.0
2017-08-22 10:45:00,46.83,46.9,46.82,46.9,40940.0,35.6849,35.7383,35.6773,35.7383,40940.0
2017-08-22 10:50:00,46.9,46.91,46.89,46.91,22876.0,35.7383,35.7459,35.7307,35.7459,22876.0
2017-08-22 10:55:00,46.91,46.91,46.82,46.84,19215.0,35.7459,35.7459,35.6773,35.6926,19215.0
2017-08-22 11:00:00,46.83,46.88,46.82,46.86,44186.0,35.6849,35.723,35.6773,35.7078,44186.0
2017-08-22 11:05:00,46.86,46.86,46.78,46.79,14526.0,35.7078,35.7078,35.6468,35.6545,14526.0
2017-08-22 11:10:00,46.78,46.81,46.78,46.8,14372.0,35.6468,35.6697,35.6468,35.6621,14372.0
2017-08-22 11:15:00,46.8,46.82,46.78,46.79,19456.0,35.6621,35.6773,35.6468,35.6545,19456.0
2017-08-22 11:20:00,46.79,46.82,46.79,46.82,9770.0,35.6545,35.6773,35.6545,35.6773,9770.0
2017-08-22 11:25:00,46.82,46.83,46.81,46.83,10299.0,35.6773,35.6849,35.6697,35.6849,10299.0
2017-08-22 11:30:00,46.82,46.84,46.81,46.82,8779.0,35.6773,35.6926,35.6697,35.6773,8779.0
2017-08-22 11:35:00,46.82,46.86,46.81,46.86,12630.0,35.6773,35.7078,35.6697,35.7078,12630.0
2017-08-22 11:40:00,46.87,46.88,46.86,46.86,8601.0,35.7154,35.723,35.7078,35.7078,8601.0
2017-08-22 11:45:00,46.87,46.87,46.84,46.85,17155.0,35.7154,35.7154,35.6926,35.7002,17155.0
2017-08-22 11:50:00,46.86,46.89,46.85,46.88,6308.0,35.7078,35.7307,35.7002,35.723,6308.0
2017-08-22 11:55:00,46.88,46.89,46.86,46.87,15094.0,35.723,35.7307,35.7078,35.7154,15094.0
2017-08-22 12:00:00,46.87,46.87,46.81,46.81,11491.0,35.7154,35.7154,35.6697,35.6697,11491.0
2017-08-22 12:05:00,46.81,46.83,46.81,46.82,5601.0,35.6697,35.6849,35.6697,35.6773,5601.0
2017-08-22 12:10:00,46.82,46.86,46.79,46.83,38195.0,35.6773,35.7078,35.6545,35.6849,38195.0
2017-08-22 12:15:00,46.84,46.84,46.83,46.84,2405.0,35.6926,35.6926,35.6849,35.6926,2405.0
2017-08-22 12:20:00,46.83,46.84,46.82,46.82,7917.0,35.6849,35.6926,35.6773,35.6773,7917.0
2017-08-22 12:25:00,46.83,46.85,46.82,46.84,11224.0,35.6849,35.7002,35.6773,35.6926,11224.0
2017-08-22 12:30:00,46.83,46.84,46.82,46.82,5531.0,35.6849,35.6926,35.6773,35.6773,5531.0
2017-08-22 12:35:00,46.82,46.85,46.82,46.85,5734.0,35.6773,35.7002,35.6773,35.7002,5734.0
2017-08-22 12:40:00,46.85,46.88,46.85,46.87,9618.0,35.7002,35.723,35.7002,35.7154,9618.0
2017-08-22 12:45:00,46.88,46.88,46.87,46.88,4605.0,35.723,35.723,35.7154,35.723,4605.0
2017-08-22 12:50:00,46.88,46.91,46.87,46.89,13049.0,35.723,35.7459,35.7154,35.7307,13049.0
2017-08-22 12:55:00,46.89,46.9,46.89,46.9,3114.0,35.7307,35.7383,35.7307,35.7383,3114.0
2017-08-22 13:00:00,46.9,46.97,46.89,46.97,28682.0,35.7383,35.7916,35.7307,35.7916,28682.0
2017-08-22 13:05:00,46.97,46.97,46.89,46.89,21183.0,35.7916,35.7916,35.7307,35.7307,21183.0
2017-08-22 13:10:00,46.89,46.92,46.89,46.91,7250.0,35.7307,35.7535,35.7307,35.7459,7250.0
2017-08-22 13:15:00,46.91,46.95,46.9,46.94,23487.0,35.7459,35.7764,35.7383,35.7688,23487.0
2017-08-22 13:20:00,46.93,46.94,46.91,46.92,11534.0,35.7611,35.7688,35.7459,35.7535,11534.0
2017-08-22 13:25:00,46.92,46.97,46.92,46.96,19620.0,35.7535,35.7916,35.7535,35.784,19620.0
2017-08-22 13:30:00,46.97,46.97,46.96,46.97,3300.0,35.7916,35.7916,35.784,35.7916,3300.0
2017-08-22 13:35:00,46.96,46.97,46.93,46.93,18358.0,35.784,35.7916,35.7611,35.7611,18358.0
2017-08-22 13:40:00,46.93,46.95,46.93,46.95,6142.0,35.7611,35.7764,35.7611,35.7764,6142.0
2017-08-22 13:45:00,46.94,46.95,46.9,46.92,18874.0,35.7688,35.7764,35.7383,35.7535,18874.0
2017-08-22 13:50:00,46.92,46.94,46.91,46.94,14935.0,35.7535,35.7688,35.7459,35.7688,14935.0
2017-08-22 13:55:00,46.94,46.95,46.93,46.94,18013.0,35.7688,35.7764,35.7611,35.7688,18013.0
2017-08-22 14:00:00,46.93,46.96,46.88,46.88,28269.0,35.7611,35.784,35.723,35.723,28269.0
2017-08-22 14:05:00,46.89,46.89,46.86,46.88,11877.0,35.7307,35.7307,35.7078,35.723,11877.0
2017-08-22 14:10:00,46.88,46.91,46.88,46.91,5293.0,35.723,35.7459,35.723,35.7459,5293.0
2017-08-22 14:15:00,46.91,46.93,46.89,46.89,14362.0,35.7459,35.7611,35.7307,35.7307,14362.0
2017-08-22 14:20:00,46.88,46.92,46.88,46.88,14341.0,35.723,35.7535,35.723,35.723,14341.0
2017-08-22 14:25:00,46.89,46.92,46.88,46.92,15599.0,35.7307,35.7535,35.723,35.7535,15599.0
2017-08-22 14:30:00,46.92,46.96,46.92,46.96,14351.0,35.7535,35.784,35.7535,35.784,14351.0
2017-08-22 14:35:00,46.96,46.99,46.95,46.98,9316.0,35.784,35.8069,35.7764,35.7992,9316.0
2017-08-22 14:40:00,46.99,47.0,46.96,47.0,11819.0,35.8069,35.8145,35.784,35.8145,11819.0
2017-08-22 14:45:00,47.0,47.0,46.95,46.96,10957.0,35.8145,35.8145,35.7764,35.784,10957.0
2017-08-22 14:50:00,46.96,46.99,46.95,46.98,11345.0,35.784,35.8069,35.7764,35.7992,11345.0
2017-08-22 14:55:00,46.98,47.01,46.98,47.01,35801.0,35.7992,35.8221,35.7992,35.8221,35801.0
2017-08-22 15:00:00,47.01,47.01,47.0,47.01,18617.0,35.8221,35.8221,35.8145,35.8221,18617.0
2017-08-22 15:05:00,47.01,47.01,46.96,46.96,111631.0,35.8221,35.8221,35.784,35.784,111631.0
2017-08-22 15:10:00,46.95,47.01,46.94,46.98,61693.0,35.7764,35.8221,35.7688,35.7992,61693.0
2017-08-22 15:15:00,46.98,46.99,46.97,46.98,17713.0,35.7992,35.8069,35.7916,35.7992,17713.0
2017-08-22 15:20:00,46.98,47.01,46.98,46.98,15791.0,35.7992,35.8221,35.7992,35.7992,15791.0
2017-08-22 15:25:00,46.98,47.0,46.97,47.0,23273.0,35.7992,35.8145,35.7916,35.8145,23273.0
2017-08-22 15:30:00,46.99,47.0,46.96,46.97,22400.0,35.8069,35.8145,35.784,35.7916,22400.0
2017-08-22 15:35:00,46.97,46.97,46.96,46.97,19514.0,35.7916,35.7916,35.784,35.7916,19514.0
2017-08-22 15:40:00,46.97,47.01,46.96,46.98,44615.0,35.7916,35.8221,35.784,35.7992,44615.0
2017-08-22 15:45:00,46.99,47.02,46.98,47.0,57604.0,35.8069,35.8297,35.7992,35.8145,57604.0
2017-08-22 15:50:00,47.0,47.0,46.96,46.98,55350.0,35.8145,35.8145,35.784,35.7992,55350.0
2017-08-22 15:55:00,46.98,47.0,46.95,46.99,94831.0,35.7992,35.8145,35.7764,35.8069,94831.0
2017-08-23 09:30:00,47.04,47.1,46.94,47.04,35198.0,35.845,35.8907,35.7688,35.845,35198.0
2017-08-23 09:35:00,47.03,47.03,46.88,46.9,16292.0,35.8374,35.8374,35.723,35.7383,16292.0
2017-08-23 09:40:00,46.91,46.96,46.87,46.94,14234.0,35.7459,35.784,35.7154,35.7688,14234.0
2017-08-23 09:45:00,46.94,47.03,46.93,47.03,14241.0,35.7688,35.8374,35.7611,35.8374,14241.0
2017-08-23 09:50:00,47.03,47.03,46.98,46.99,32864.0,35.8374,35.8374,35.7992,35.8069,32864.0
2017-08-23 09:55:00,46.99,47.1,46.99,47.07,18328.0,35.8069,35.8907,35.8069,35.8678,18328.0
2017-08-23 10:00:00,47.06,47.18,47.06,47.18,32958.0,35.8602,35.9517,35.8602,35.9517,32958.0
2017-08-23 10:05:00,47.17,47.2,47.15,47.17,43467.0,35.944,35.9669,35.9288,35.944,43467.0
2017-08-23 10:10:00,47.18,47.26,47.17,47.25,22815.0,35.9517,36.0126,35.944,36.005,22815.0
2017-08-23 10:15:00,47.26,47.26,47.19,47.19,27642.0,36.0126,36.0126,35.9593,35.9593,27642.0
2017-08-23 10:20:00,47.19,47.19,47.13,47.13,11582.0,35.9593,35.9593,35.9136,35.9136,11582.0
2017-08-23 10:25:00,47.14,47.17,47.13,47.16,11238.0,35.9212,35.944,35.9136,35.9364,11238.0
2017-08-23 10:30:00,47.15,47.22,47.15,47.21,32506.0,35.9288,35.9821,35.9288,35.9745,32506.0
2017-08-23 10:35:00,47.21,47.21,47.14,47.14,18510.0,35.9745,35.9745,35.9212,35.9212,18510.0
2017-08-23 10:40:00,47.15,47.21,47.15,47.21,8762.0,35.9288,35.9745,35.9288,35.9745,8762.0
2017-08-23 10:45:00,47.21,47.22,47.16,47.16,11734.0,35.9745,35.9821,35.9364,35.9364,11734.0
2017-08-23 10:50:00,47.16,47.2,47.15,47.19,12948.0,35.9364,35.9669,35.9288,35.9593,12948.0
2017-08-23 10:55:00,47.19,47.2,47.1,47.1,8894.0,35.9593,35.9669,35.8907,35.8907,8894.0
2017-08-23 11:00:00,47.1,47.14,47.1,47.13,12918.0,35.8907,35.9212,35.8907,35.9136,12918.0
2017-08-23 11:05:00,47.14,47.14,47.1,47.12,15372.0,35.9212,35.9212,35.8907,35.9059,15372.0
2017-08-23 11:10:00,47.13,47.13,47.09,47.11,17991.0,35.9136,35.9136,35.8831,35.8983,17991.0
2017-08-23 11:15:00,47.11,47.14,47.11,47.14,23947.0,35.8983,35.9212,35.8983,35.9212,23947.0
2017-08-23 11:20:00,47.14,47.17,47.12,47.15,90615.0,35.9212,35.944,35.9059,35.9288,90615.0
2017-08-23 11:25:00,47.15,47.16,47.08,47.09,32390.0,35.9288,35.9364,35.8755,35.8831,32390.0
2017-08-23 11:30:00,47.08,47.09,47.08,47.09,7767.0,35.8755,35.8831,35.8755,35.8831,7767.0
2017-08-23 11:35:00,47.09,47.12,47.08,47.11,12129.0,35.8831,35.9059,35.8755,35.8983,12129.0
2017-08-23 11:40:00,47.11,47.13,47.09,47.1,34141.0,35.8983,35.9136,35.8831,35.8907,34141.0
2017-08-23 11:45:00,47.1,47.11,47.07,47.08,27505.0,35.8907,35.8983,35.8678,35.8755,27505.0
2017-08-23 11:50:00,47.09,47.1,47.08,47.09,13304.0,35.8831,35.8907,35.8755,35.8831,13304.0
2017-08-23 11:55:00,47.08,47.11,47.08,47.11,6269.0,35.8755,35.8983,35.8755,35.8983,6269.0
2017-08-23 12:00:00,47.1,47.12,47.07,47.08,20350.0,35.8907,35.9059,35.8678,35.8755,20350.0
2017-08-23 12:05:00,47.07,47.08,47.05,47.08,19793.0,35.8678,35.8755,35.8526,35.8755,19793.0
2017-08-23 12:10:00,47.08,47.08,47.07,47.08,800.0,35.8755,35.8755,35.8678,35.8755,800.0
2017-08-23 12:15:00,47.07,47.12,47.07,47.11,23499.0,35.8678,35.9059,35.8678,35.8983,23499.0
2017-08-23 12:20:00,47.12,47.12,47.08,47.09,16018.0,35.9059,35.9059,35.8755,35.8831,16018.0
2017-08-23 12:25:00,47.09,47.12,47.08,47.12,9119.0,35.8831,35.9059,35.8755,35.9059,9119.0
2017-08-23 12:30:00,47.12,47.13,47.11,47.12,6860.0,35.9059,35.9136,35.8983,35.9059,6860.0
2017-08-23 12:35:00,47.11,47.12,47.09,47.1,9669.0,35.8983,35.9059,35.8831,35.8907,9669.0
2017-08-23 12:40:00,47.1,47.11,47.09,47.11,9569.0,35.8907,35.8983,35.8831,35.8983,9569.0
2017-08-23 12:45:00,47.12,47.13,47.09,47.09,14118.0,35.9059,35.9136,35.8831,35.8831,14118.0
2017-08-23 12:50:00,47.09,47.1,47.08,47.09,7219.0,35.8831,35.8907,35.8755,35.8831,7219.0
2017-08-23 12:55:00,47.09,47.1,47.08,47.1,6878.0,35.8831,35.8907,35.8755,35.8907,6878.0
2017-08-23 13:00:00,47.1,47.11,47.09,47.11,6498.0,35.8907,35.8983,35.8831,35.8983,6498.0
2017-08-23 13:05:00,47.1,47.1,47.06,47.07,14665.0,35.8907,35.8907,35.8602,35.8678,14665.0
2017-08-23 13:10:00,47.06,47.09,47.05,47.09,10427.0,35.8602,35.8831,35.8526,35.8831,10427.0
2017-08-23 13:15:00,47.08,47.1,47.07,47.09,9244.0,35.8755,35.8907,35.8678,35.8831,9244.0
2017-08-23 13:20:00,47.1,47.11,47.09,47.1,8305.0,35.8907,35.8983,35.8831,35.8907,8305.0
2017-08-23 13:25:00,47.11,47.12,47.1,47.12,6592.0,35.8983,35.9059,35.8907,35.9059,6592.0
2017-08-23 13:30:00,47.12,47.13,47.05,47.06,14195.0,35.9059,35.9136,35.8526,35.8602,14195.0
2017-08-23 13:35:00,47.05,47.07,47.04,47.06,7368.0,35.8526,35.8678,35.845,35.8602,7368.0
2017-08-23 13:40:00,47.05,47.1,47.05,47.08,10079.0,35.8526,35.8907,35.8526,35.8755,10079.0
2017-08-23 13:45:00,47.08,47.1,47.07,47.09,8809.0,35.8755,35.8907,35.8678,35.8831,8809.0
2017-08-23 13:50:00,47.09,47.11,47.09,47.1,18973.0,35.8831,35.8983,35.8831,35.8907,18973.0
2017-08-23 13:55:00,47.1,47.13,47.09,47.12,17611.0,35.8907,35.9136,35.8831,35.9059,17611.0
2017-08-23 14:00:00,47.11,47.12,47.1,47.11,32233.0,35.8983,35.9059,35.8907,35.8983,32233.0
2017-08-23 14:05:00,47.1,47.11,47.09,47.09,7369.0,35.8907,35.8983,35.8831,35.8831,7369.0
2017-08-23 14:10:00,47.1,47.16,47.09,47.13,16976.0,35.8907,35.9364,35.8831,35.9136,16976.0
2017-08-23 14:15:00,47.13,47.14,47.1,47.11,13711.0,35.9136,35.9212,35.8907,35.8983,13711.0
2017-08-23 14:20:00,47.1,47.12,47.1,47.11,10487.0,35.8907,35.9059,35.8907,35.8983,10487.0
2017-08-23 14:25:00,47.11,47.11,47.08,47.08,12780.0,35.8983,35.8983,35.8755,35.8755,12780.0
2017-08-23 14:30:00,47.09,47.12,47.09,47.09,10782.0,35.8831,35.9059,35.8831,35.8831,10782.0
2017-08-23 14:35:00,47.1,47.11,47.09,47.1,3807.0,35.8907,35.8983,35.8831,35.8907,3807.0
2017-08-23 14:40:00,47.1,47.15,47.1,47.15,3700.0,35.8907,35.9288,35.8907,35.9288,3700.0
2017-08-23 14:45:00,47.15,47.16,47.1,47.15,19312.0,35.9288,35.9364,35.8907,35.9288,19312.0
2017-08-23 14:50:00,47.15,47.18,47.14,47.17,12489.0,35.9288,35.9517,35.9212,35.944,12489.0
2017-08-23 14:55:00,47.16,47.19,47.16,47.18,9297.0,35.9364,35.9593,35.9364,35.9517,9297.0
2017-08-23 15:00:00,47.19,47.21,47.18,47.19,7672.0,35.9593,35.9745,35.9517,35.9593,7672.0
2017-08-23 15:05:00,47.18,47.2,47.18,47.18,13459.0,35.9517,35.9669,35.9517,35.9517,13459.0
2017-08-23 15:10:00,47.18,47.19,47.18,47.19,4556.0,35.9517,35.9593,35.9517,35.9593,4556.0
2017-08-23 15:15:00,47.19,47.2,47.18,47.18,10488.0,35.9593,35.9669,35.9517,35.9517,10488.0
2017-08-23 15:20:00,47.18,47.21,47.18,47.21,14374.0,35.9517,35.9745,35.9517,35.9745,14374.0
2017-08-23 15:25:00,47.22,47.24,47.21,47.24,16681.0,35.9821,35.9974,35.9745,35.9974,16681.0
2017-08-23 15:30:00,47.23,47.24,47.22,47.23,12991.0,35.9898,35.9974,35.9821,35.9898,12991.0
2017-08-23 15:35:00,47.24,47.26,47.23,47.25,17943.0,35.9974,36.0126,35.9898,36.005,17943.0
2017-08-23 15:40:00,47.25,47.26,47.24,47.26,17858.0,36.005,36.0126,35.9974,36.0126,17858.0
2017-08-23 15:45:00,47.26,47.27,47.25,47.27,26204.0,36.0126,36.0202,36.005,36.0202,26204.0
2017-08-23 15:50:00,47.27,47.28,47.26,47.28,37542.0,36.0202,36.0279,36.0126,36.0279,37542.0
2017-08-23 15:55:00,47.28,47.28,47.23,47.23,94090.0,36.0279,36.0279,35.9898,35.9898,94090.0
2017-08-24 09:30:00,47.21,47.21,47.04,47.12,22761.0,35.9745,35.9745,35.845,35.9059,22761.0
2017-08-24 09:35:00,47.12,47.18,47.12,47.18,6600.0,35.9059,35.9517,35.9059,35.9517,6600.0
2017-08-24 09:40:00,47.17,47.24,47.17,47.19,8619.0,35.944,35.9974,35.944,35.9593,8619.0
2017-08-24 09:45:00,47.19,47.28,47.19,47.27,10433.0,35.9593,36.0279,35.9593,36.0202,10433.0
2017-08-24 09:50:00,47.28,47.28,47.22,47.25,10761.0,36.0279,36.0279,35.9821,36.005,10761.0
2017-08-24 09:55:00,47.26,47.26,47.2,47.22,12649.0,36.0126,36.0126,35.9669,35.9821,12649.0
2017-08-24 10:00:00,47.23,47.25,47.22,47.23,8947.0,35.9898,36.005,35.9821,35.9898,8947.0
2017-08-24 10:05:00,47.23,47.29,47.22,47.26,15102.0,35.9898,36.0355,35.9821,36.0126,15102.0
2017-08-24 10:10:00,47.25,47.29,47.25,47.27,6333.0,36.005,36.0355,36.005,36.0202,6333.0
2017-08-24 10:15:00,47.27,47.34,47.26,47.32,14237.0,36.0202,36.0736,36.0126,36.0583,14237.0
2017-08-24 10:20:00,47.31,47.33,47.28,47.3,9805.0,36.0507,36.066,36.0279,36.0431,9805.0
2017-08-24 10:25:00,47.31,47.38,47.31,47.36,7962.0,36.0507,36.1041,36.0507,36.0888,7962.0
2017-08-24 10:30:00,47.37,47.37,47.29,47.31,10956.0,36.0964,36.0964,36.0355,36.0507,10956.0
2017-08-24 10:35:00,47.31,47.31,47.27,47.28,9540.0,36.0507,36.0507,36.0202,36.0279,9540.0
2017-08-24 10:40:00,47.28,47.28,47.24,47.28,6201.0,36.0279,36.0279,35.9974,36.0279,6201.0
2017-08-24 10:45:00,47.28,47.29,47.26,47.29,12320.0,36.0279,36.0355,36.0126,36.0355,12320.0
2017-08-24 10:50:00,47.29,47.29,47.22,47.23,8710.0,36.0355,36.0355,35.9821,35.9898,8710.0
2017-08-24 10:55:00,47.23,47.27,47.21,47.22,11105.0,35.9898,36.0202,35.9745,35.9821,11105.0
2017-08-24 11:00:00,47.23,47.23,47.19,47.2,5861.0,35.9898,35.9898,35.9593,35.9669,5861.0
2017-08-24 11:05:00,47.2,47.21,47.17,47.17,6840.0,35.9669,35.9745,35.944,35.944,6840.0
2017-08-24 11:10:00,47.18,47.19,47.16,47.19,11721.0,35.9517,35.9593,35.9364,35.9593,11721.0
2017-08-24 11:15:00,47.18,47.22,47.17,47.21,11736.0,35.9517,35.9821,35.944,35.9745,11736.0
2017-08-24 11:20:00,47.21,47.24,47.21,47.23,13508.0,35.9745,35.9974,35.9745,35.9898,13508.0
2017-08-24 11:25:00,47.23,47.24,47.14,47.16,11438.0,35.9898,35.9974,35.9212,35.9364,11438.0
2017-08-24 11:30:00,47.16,47.17,47.13,47.13,6355.0,35.9364,35.944,35.9136,35.9136,6355.0
2017-08-24 11:35:00,47.13,47.18,47.13,47.18,4324.0,35.9136,35.9517,35.9136,35.9517,4324.0
2017-08-24 11:40:00,47.18,47.19,47.17,47.18,11021.0,35.9517,35.9593,35.944,35.9517,11021.0
2017-08-24 11:45:00,47.18,47.19,47.15,47.15,3466.0,35.9517,35.9593,35.9288,35.9288,3466.0
2017-08-24 11:50:00,47.15,47.19,47.15,47.16,8157.0,35.9288,35.9593,35.9288,35.9364,8157.0
2017-08-24 11:55:00,47.17,47.2,47.17,47.2,3796.0,35.944,35.9669,35.944,35.9669,3796.0
2017-08-24 12:00:00,47.19,47.23,47.18,47.2,4800.0,35.9593,35.9898,35.9517,35.9669,4800.0
2017-08-24 12:05:00,47.2,47.22,47.2,47.22,949.0,35.9669,35.9821,35.9669,35.9821,949.0
2017-08-24 12:10:00,47.22,47.24,47.22,47.22,5650.0,35.9821,35.9974,35.9821,35.9821,5650.0
2017-08-24 12:15:00,47.22,47.23,47.2,47.23,15730.0,35.9821,35.9898,35.9669,35.9898,15730.0
2017-08-24 12:20:00,47.23,47.24,47.22,47.23,3864.0,35.9898,35.9974,35.9821,35.9898,3864.0
2017-08-24 12:25:00,47.23,47.23,47.2,47.2,4455.0,35.9898,35.9898,35.9669,35.9669,4455.0
2017-08-24 12:30:00,47.22,47.23,47.21,47.23,6565.0,35.9821,35.9898,35.9745,35.9898,6565.0
2017-08-24 12:35:00,47.23,47.24,47.21,47.23,2324.0,35.9898,35.9974,35.9745,35.9898,2324.0
2017-08-24 12:40:00,47.23,47.25,47.23,47.25,2656.0,35.9898,36.005,35.9898,36.005,2656.0
2017-08-24 12:45:00,47.24,47.25,47.24,47.25,1150.0,35.9974,36.005,35.9974,36.005,1150.0
2017-08-24 12:50:00,47.24,47.26,47.24,47.26,9610.0,35.9974,36.0126,35.9974,36.0126,9610.0
2017-08-24 12:55:00,47.25,47.26,47.25,47.26,941.0,36.005,36.0126,36.005,36.0126,941.0
2017-08-24 13:00:00,47.26,47.27,47.25,47.26,4471.0,36.0126,36.0202,36.005,36.0126,4471.0
2017-08-24 13:05:00,47.27,47.27,47.25,47.25,4800.0,36.0202,36.0202,36.005,36.005,4800.0
2017-08-24 13:10:00,47.25,47.29,47.24,47.28,6200.0,36.005,36.0355,35.9974,36.0279,6200.0
2017-08-24 13:15:00,47.28,47.3,47.27,47.28,8136.0,36.0279,36.0431,36.0202,36.0279,8136.0
2017-08-24 13:20:00,47.28,47.32,47.28,47.3,12307.0,36.0279,36.0583,36.0279,36.0431,12307.0
2017-08-24 13:25:00,47.29,47.3,47.29,47.29,3303.0,36.0355,36.0431,36.0355,36.0355,3303.0
2017-08-24 13:30:00,47.29,47.3,47.26,47.27,2750.0,36.0355,36.0431,36.0126,36.0202,2750.0
2017-08-24 13:35:00,47.26,47.27,47.24,47.25,4926.0,36.0126,36.0202,35.9974,36.005,4926.0
2017-08-24 13:40:00,47.25,47.25,47.24,47.25,4005.0,36.005,36.005,35.9974,36.005,4005.0
2017-08-24 13:45:00,47.24,47.26,47.24,47.25,4900.0,35.9974,36.0126,35.9974,36.005,4900.0
2017-08-24 13:50:00,47.25,47.25,47.23,47.23,3625.0,36.005,36.005,35.9898,35.9898,3625.0
2017-08-24 13:55:00,47.23,47.24,47.2,47.2,10654.0,35.9898,35.9974,35.9669,35.9669,10654.0
2017-08-24 14:00:00,47.2,47.2,47.19,47.19,4090.0,35.9669,35.9669,35.9593,35.9593,4090.0
2017-08-24 14:05:00,47.2,47.2,47.13,47.15,17951.0,35.9669,35.9669,35.9136,35.9288,17951.0
2017-08-24 14:10:00,47.14,47.15,47.12,47.12,6102.0,35.9212,35.9288,35.9059,35.9059,6102.0
2017-08-24 14:15:00,47.13,47.14,47.13,47.13,6930.0,35.9136,35.9212,35.9136,35.9136,6930.0
2017-08-24 14:20:00,47.14,47.16,47.13,47.15,7883.0,35.9212,35.9364,35.9136,35.9288,7883.0
2017-08-24 14:25:00,47.15,47.15,47.12,47.12,6699.0,35.9288,35.9288,35.9059,35.9059,6699.0
2017-08-24 14:30:00,47.13,47.14,47.11,47.13,8611.0,35.9136,35.9212,35.8983,35.9136,8611.0
2017-08-24 14:35:00,47.14,47.14,47.13,47.14,4378.0,35.9212,35.9212,35.9136,35.9212,4378.0
2017-08-24 14:40:00,47.14,47.17,47.14,47.16,3962.0,35.9212,35.944,35.9212,35.9364,3962.0
2017-08-24 14:45:00,47.16,47.17,47.14,47.15,6450.0,35.9364,35.944,35.9212,35.9288,6450.0
2017-08-24 14:50:00,47.14,47.18,47.14,47.18,4626.0,35.9212,35.9517,35.9212,35.9517,4626.0
2017-08-24 14:55:00,47.17,47.21,47.17,47.21,11381.0,35.944,35.9745,35.944,35.9745,11381.0
2017-08-24 15:00:00,47.21,47.22,47.18,47.19,22083.0,35.9745,35.9821,35.9517,35.9593,22083.0
2017-08-24 15:05:00,47.19,47.22,47.18,47.22,12212.0,35.9593,35.9821,35.9517,35.9821,12212.0
2017-08-24 15:10:00,47.22,47.23,47.21,47.23,8839.0,35.9821,35.9898,35.9745,35.9898,8839.0
2017-08-24 15:15:00,47.23,47.24,47.21,47.24,27968.0,35.9898,35.9974,35.9745,35.9974,27968.0
2017-08-24 15:20:00,47.24,47.31,47.23,47.31,15161.0,35.9974,36.0507,35.9898,36.0507,15161.0
2017-08-24 15:25:00,47.3,47.35,47.3,47.33,27718.0,36.0431,36.0812,36.0431,36.066,27718.0
2017-08-24 15:30:00,47.33,47.34,47.3,47.31,21621.0,36.066,36.0736,36.0431,36.0507,21621.0
2017-08-24 15:35:00,47.31,47.34,47.3,47.33,22924.0,36.0507,36.0736,36.0431,36.066,22924.0
2017-08-24 15:40:00,47.33,47.33,47.26,47.26,24029.0,36.066,36.066,36.0126,36.0126,24029.0
2017-08-24 15:45:00,47.26,47.26,47.2,47.2,56339.0,36.0126,36.0126,35.9669,35.9669,56339.0
2017-08-24 15:50:00,47.21,47.23,47.18,47.21,62297.0,35.9745,35.9898,35.9517,35.9745,62297.0
2017-08-24 15:55:00,47.2,47.24,47.2,47.22,99086.0,35.9669,35.9974,35.9669,35.9821,99086.0
2017-08-25 09:30:00,47.37,47.37,47.25,47.3,37129.0,36.0964,36.0964,36.005,36.0431,37129.0
2017-08-25 09:35:00,47.3,47.3,47.21,47.23,14765.0,36.0431,36.0431,35.9745,35.9898,14765.0
2017-08-25 09:40:00,47.22,47.22,47.15,47.18,16729.0,35.9821,35.9821,35.9288,35.9517,16729.0
2017-08-25 09:45:00,47.18,47.2,47.16,47.17,13301.0,35.9517,35.9669,35.9364,35.944,13301.0
2017-08-25 09:50:00,47.16,47.2,47.15,47.15,12142.0,35.9364,35.9669,35.9288,35.9288,12142.0
2017-08-25 09:55:00,47.14,47.17,47.13,47.15,8234.0,35.9212,35.944,35.9136,35.9288,8234.0
2017-08-25 10:00:00,47.15,47.28,47.14,47.23,13953.0,35.9288,36.0279,35.9212,35.9898,13953.0
2017-08-25 10:05:00,47.23,47.23,47.17,47.18,35796.0,35.9898,35.9898,35.944,35.9517,35796.0
2017-08-25 10:10:00,47.18,47.21,47.17,47.2,8351.0,35.9517,35.9745,35.944,35.9669,8351.0
2017-08-25 10:15:00,47.2,47.21,47.17,47.18,20817.0,35.9669,35.9745,35.944,35.9517,20817.0
2017-08-25 10:20:00,47.17,47.19,47.16,47.18,11015.0,35.944,35.9593,35.9364,35.9517,11015.0
2017-08-25 10:25:00,47.18,47.2,47.16,47.17,10713.0,35.9517,35.9669,35.9364,35.944,10713.0
2017-08-25 10:30:00,47.18,47.19,47.16,47.17,6699.0,35.9517,35.9593,35.9364,35.944,6699.0
2017-08-25 10:35:00,47.18,47.18,47.15,47.18,35105.0,35.9517,35.9517,35.9288,35.9517,35105.0
2017-08-25 10:40:00,47.18,47.23,47.17,47.23,8268.0,35.9517,35.9898,35.944,35.9898,8268.0
2017-08-25 10:45:00,47.23,47.28,47.22,47.27,14422.0,35.9898,36.0279,35.9821,36.0202,14422.0
2017-08-25 10:50:00,47.28,47.3,47.24,47.24,9253.0,36.0279,36.0431,35.9974,35.9974,9253.0
2017-08-25 10:55:00,47.24,47.3,47.24,47.29,12367.0,35.9974,36.0431,35.9974,36.0355,12367.0
2017-08-25 11:00:00,47.29,47.33,47.28,47.32,12994.0,36.0355,36.066,36.0279,36.0583,12994.0
2017-08-25 11:05:00,47.32,47.36,47.32,47.35,7606.0,36.0583,36.0888,36.0583,36.0812,7606.0
2017-08-25 11:10:00,47.36,47.36,47.32,47.32,18822.0,36.0888,36.0888,36.0583,36.0583,18822.0
2017-08-25 11:15:00,47.32,47.32,47.29,47.3,11375.0,36.0583,36.0583,36.0355,36.0431,11375.0
2017-08-25 11:20:00,47.31,47.31,47.29,47.31,17897.0,36.0507,36.0507,36.0355,36.0507,17897.0
2017-08-25 11:25:00,47.3,47.31,47.29,47.31,5396.0,36.0431,36.0507,36.0355,36.0507,5396.0
2017-08-25 11:30:00,47.3,47.32,47.29,47.29,9181.0,36.0431,36.0583,36.0355,36.0355,9181.0
2017-08-25 11:35:00,47.3,47.31,47.27,47.3,15470.0,36.0431,36.0507,36.0202,36.0431,15470.0
2017-08-25 11:40:00,47.3,47.31,47.28,47.29,9962.0,36.0431,36.0507,36.0279,36.0355,9962.0
2017-08-25 11:45:00,47.29,47.3,47.28,47.3,2903.0,36.0355,36.0431,36.0279,36.0431,2903.0
2017-08-25 11:50:00,47.3,47.3,47.25,47.26,13780.0,36.0431,36.0431,36.005,36.0126,13780.0
2017-08-25 11:55:00,47.26,47.26,47.24,47.24,24653.0,36.0126,36.0126,35.9974,35.9974,24653.0
2017-08-25 12:00:00,47.25,47.31,47.25,47.31,3722.0,36.005,36.0507,36.005,36.0507,3722.0
2017-08-25 12:05:00,47.32,47.36,47.31,47.35,8627.0,36.0583,36.0888,36.0507,36.0812,8627.0
2017-08-25 12:10:00,47.36,47.39,47.36,47.39,7744.0,36.0888,36.1117,36.0888,36.1117,7744.0
2017-08-25 12:15:00,47.38,47.38,47.36,47.38,9609.0,36.1041,36.1041,36.0888,36.1041,9609.0
2017-08-25 12:20:00,47.37,47.41,47.37,47.41,11459.0,36.0964,36.1269,36.0964,36.1269,11459.0
2017-08-25 12:25:00,47.4,47.41,47.39,47.41,11291.0,36.1193,36.1269,36.1117,36.1269,11291.0
2017-08-25 12:30:00,47.41,47.41,47.39,47.4,5163.0,36.1269,36.1269,36.1117,36.1193,5163.0
2017-08-25 12:35:00,47.41,47.47,47.4,47.47,21279.0,36.1269,36.1726,36.1193,36.1726,21279.0
2017-08-25 12:40:00,47.46,47.46,47.44,47.45,5461.0,36.165,36.165,36.1498,36.1574,5461.0
2017-08-25 12:45:00,47.45,47.45,47.4,47.42,7138.0,36.1574,36.1574,36.1193,36.1345,7138.0
2017-08-25 12:50:00,47.42,47.46,47.41,47.46,7231.0,36.1345,36.165,36.1269,36.165,7231.0
2017-08-25 12:55:00,47.45,47.46,47.43,47.43,6077.0,36.1574,36.165,36.1422,36.1422,6077.0
2017-08-25 13:00:00,47.43,47.43,47.41,47.41,3489.0,36.1422,36.1422,36.1269,36.1269,3489.0
2017-08-25 13:05:00,47.41,47.42,47.4,47.41,2702.0,36.1269,36.1345,36.1193,36.1269,2702.0
2017-08-25 13:10:00,47.41,47.41,47.4,47.41,900.0,36.1269,36.1269,36.1193,36.1269,900.0
2017-08-25 13:15:00,47.41,47.42,47.4,47.41,4295.0,36.1269,36.1345,36.1193,36.1269,4295.0
2017-08-25 13:20:00,47.41,47.42,47.4,47.41,6105.0,36.1269,36.1345,36.1193,36.1269,6105.0
2017-08-25 13:25:00,47.42,47.43,47.41,47.43,5967.0,36.1345,36.1422,36.1269,36.1422,5967.0
2017-08-25 13:30:00,47.42,47.43,47.42,47.42,3260.0,36.1345,36.1422,36.1345,36.1345,3260.0
2017-08-25 13:35:00,47.43,47.43,47.39,47.4,8725.0,36.1422,36.1422,36.1117,36.1193,8725.0
2017-08-25 13:40:00,47.39,47.4,47.37,47.38,3610.0,36.1117,36.1193,36.0964,36.1041,3610.0
2017-08-25 13:45:00,47.38,47.38,47.37,47.38,3600.0,36.1041,36.1041,36.0964,36.1041,3600.0
2017-08-25 13:50:00,47.37,47.38,47.36,47.36,5400.0,36.0964,36.1041,36.0888,36.0888,5400.0
2017-08-25 13:55:00,47.36,47.37,47.33,47.33,7241.0,36.0888,36.0964,36.066,36.066,7241.0
2017-08-25 14:00:00,47.34,47.35,47.33,47.34,4388.0,36.0736,36.0812,36.066,36.0736,4388.0
2017-08-25 14:05:00,47.34,47.35,47.33,47.34,3577.0,36.0736,36.0812,36.066,36.0736,3577.0
2017-08-25 14:10:00,47.34,47.34,47.33,47.34,8707.0,36.0736,36.0736,36.066,36.0736,8707.0
2017-08-25 14:15:00,47.34,47.35,47.31,47.32,11041.0,36.0736,36.0812,36.0507,36.0583,11041.0
2017-08-25 14:20:00,47.32,47.33,47.3,47.3,8234.0,36.0583,36.066,36.0431,36.0431,8234.0
2017-08-25 14:25:00,47.31,47.32,47.3,47.32,4912.0,36.0507,36.0583,36.0431,36.0583,4912.0
2017-08-25 14:30:00,47.32,47.33,47.31,47.33,4901.0,36.0583,36.066,36.0507,36.066,4901.0
2017-08-25 14:35:00,47.33,47.35,47.32,47.35,14885.0,36.066,36.0812,36.0583,36.0812,14885.0
2017-08-25 14:40:00,47.35,47.37,47.35,47.36,8317.0,36.0812,36.0964,36.0812,36.0888,8317.0
2017-08-25 14:45:00,47.35,47.35,47.34,47.35,2314.0,36.0812,36.0812,36.0736,36.0812,2314.0
2017-08-25 14:50:00,47.35,47.37,47.34,47.37,11071.0,36.0812,36.0964,36.0736,36.0964,11071.0
2017-08-25 14:55:00,47.37,47.37,47.35,47.35,11164.0,36.0964,36.0964,36.0812,36.0812,11164.0
2017-08-25 15:00:00,47.34,47.36,47.33,47.34,8333.0,36.0736,36.0888,36.066,36.0736,8333.0
2017-08-25 15:05:00,47.34,47.34,47.32,47.32,4890.0,36.0736,36.0736,36.0583,36.0583,4890.0
2017-08-25 15:10:00,47.33,47.39,47.32,47.34,21349.0,36.066,36.1117,36.0583,36.0736,21349.0
2017-08-25 15:15:00,47.35,47.37,47.34,47.37,5253.0,36.0812,36.0964,36.0736,36.0964,5253.0
2017-08-25 15:20:00,47.37,47.43,47.37,47.4,17623.0,36.0964,36.1422,36.0964,36.1193,17623.0
2017-08-25 15:25:00,47.41,47.41,47.38,47.39,12133.0,36.1269,36.1269,36.1041,36.1117,12133.0
2017-08-25 15:30:00,47.38,47.39,47.36,47.36,8399.0,36.1041,36.1117,36.0888,36.0888,8399.0
2017-08-25 15:35:00,47.36,47.36,47.31,47.33,24228.0,36.0888,36.0888,36.0507,36.066,24228.0
2017-08-25 15:40:00,47.33,47.36,47.31,47.32,31428.0,36.066,36.0888,36.0507,36.0583,31428.0
2017-08-25 15:45:00,47.32,47.32,47.3,47.31,29876.0,36.0583,36.0583,36.0431,36.0507,29876.0
2017-08-25 15:50:00,47.31,47.33,47.3,47.32,46944.0,36.0507,36.066,36.0431,36.0583,46944.0
2017-08-25 15:55:00,47.32,47.32,47.26,47.29,59122.0,36.0583,36.0583,36.0126,36.0355,59122.0
2017-08-28 09:30:00,47.36,47.44,47.35,47.38,19675.0,36.0888,36.1498,36.0812,36.1041,19675.0
2017-08-28 09:35:00,47.39,47.41,47.36,47.39,13404.0,36.1117,36.1269,36.0888,36.1117,13404.0
2017-08-28 09:40:00,47.38,47.38,47.28,47.28,10769.0,36.1041,36.1041,36.0279,36.0279,10769.0
2017-08-28 09:45:00,47.28,47.36,47.28,47.36,7977.0,36.0279,36.0888,36.0279,36.0888,7977.0
2017-08-28 09:50:00,47.37,47.39,47.32,47.34,14083.0,36.0964,36.1117,36.0583,36.0736,14083.0
2017-08-28 09:55:00,47.31,47.32,47.27,47.31,6616.0,36.0507,36.0583,36.0202,36.0507,6616.0
2017-08-28 10:00:00,47.32,47.34,47.29,47.34,15751.0,36.0583,36.0736,36.0355,36.0736,15751.0
2017-08-28 10:05:00,47.33,47.39,47.33,47.39,12222.0,36.066,36.1117,36.066,36.1117,12222.0
2017-08-28 10:10:00,47.38,47.39,47.35,47.36,8927.0,36.1041,36.1117,36.0812,36.0888,8927.0
2017-08-28 10:15:00,47.36,47.39,47.35,47.36,8528.0,36.0888,36.1117,36.0812,36.0888,8528.0
2017-08-28 10:20:00,47.36,47.38,47.33,47.33,8546.0,36.0888,36.1041,36.066,36.066,8546.0
2017-08-28 10:25:00,47.34,47.34,47.29,47.33,11344.0,36.0736,36.0736,36.0355,36.066,11344.0
2017-08-28 10:30:00,47.33,47.35,47.31,47.34,15060.0,36.066,36.0812,36.0507,36.0736,15060.0
2017-08-28 10:35:00,47.33,47.34,47.26,47.27,9354.0,36.066,36.0736,36.0126,36.0202,9354.0
2017-08-28 10:40:00,47.26,47.3,47.25,47.28,12282.0,36.0126,36.0431,36.005,36.0279,12282.0
2017-08-28 10:45:00,47.29,47.33,47.27,47.33,14896.0,36.0355,36.066,36.0202,36.066,14896.0
2017-08-28 10:50:00,47.33,47.33,47.22,47.23,17147.0,36.066,36.066,35.9821,35.9898,17147.0
2017-08-28 10:55:00,47.24,47.28,47.23,47.27,14125.0,35.9974,36.0279,35.9898,36.0202,14125.0
2017-08-28 11:00:00,47.27,47.29,47.26,47.28,7260.0,36.0202,36.0355,36.0126,36.0279,7260.0
2017-08-28 11:05:00,47.28,47.28,47.25,47.25,10473.0,36.0279,36.0279,36.005,36.005,10473.0
2017-08-28 11:10:00,47.25,47.26,47.25,47.25,3999.0,36.005,36.0126,36.005,36.005,3999.0
2017-08-28 11:15:00,47.25,47.25,47.21,47.21,9164.0,36.005,36.005,35.9745,35.9745,9164.0
2017-08-28 11:20:00,47.21,47.22,47.2,47.2,7911.0,35.9745,35.9821,35.9669,35.9669,7911.0
2017-08-28 11:25:00,47.21,47.21,47.16,47.16,6705.0,35.9745,35.9745,35.9364,35.9364,6705.0
2017-08-28 11:30:00,47.16,47.18,47.15,47.17,12800.0,35.9364,35.9517,35.9288,35.944,12800.0
2017-08-28 11:35:00,47.17,47.17,47.16,47.16,12873.0,35.944,35.944,35.9364,35.9364,12873.0
2017-08-28 11:40:00,47.16,47.17,47.16,47.16,5003.0,35.9364,35.944,35.9364,35.9364,5003.0
2017-08-28 11:45:00,47.16,47.18,47.16,47.18,7182.0,35.9364,35.9517,35.9364,35.9517,7182.0
2017-08-28 11:50:00,47.18,47.21,47.17,47.21,12493.0,35.9517,35.9745,35.944,35.9745,12493.0
2017-08-28 11:55:00,47.21,47.21,47.18,47.19,16812.0,35.9745,35.9745,35.9517,35.9593,16812.0
2017-08-28 12:00:00,47.18,47.19,47.15,47.17,12827.0,35.9517,35.9593,35.9288,35.944,12827.0
2017-08-28 12:05:00,47.17,47.17,47.14,47.15,10523.0,35.944,35.944,35.9212,35.9288,10523.0
2017-08-28 12:10:00,47.14,47.15,47.12,47.13,4460.0,35.9212,35.9288,35.9059,35.9136,4460.0
2017-08-28 12:15:00,47.13,47.13,47.08,47.09,7597.0,35.9136,35.9136,35.8755,35.8831,7597.0
2017-08-28 12:20:00,47.09,47.09,47.07,47.07,3904.0,35.8831,35.8831,35.8678,35.8678,3904.0
2017-08-28 12:25:00,47.08,47.09,47.06,47.09,16296.0,35.8755,35.8831,35.8602,35.8831,16296.0
2017-08-28 12:30:00,47.09,47.11,47.08,47.11,5438.0,35.8831,35.8983,35.8755,35.8983,5438.0
2017-08-28 12:35:00,47.11,47.11,47.08,47.09,8774.0,35.8983,35.8983,35.8755,35.8831,8774.0
2017-08-28 12:40:00,47.08,47.1,47.08,47.09,12863.0,35.8755,35.8907,35.8755,35.8831,12863.0
2017-08-28 12:45:00,47.09,47.1,47.08,47.09,6180.0,35.8831,35.8907,35.8755,35.8831,6180.0
2017-08-28 12:50:00,47.1,47.1,47.07,47.08,4069.0,35.8907,35.8907,35.8678,35.8755,4069.0
2017-08-28 12:55:00,47.09,47.09,47.06,47.06,5119.0,35.8831,35.8831,35.8602,35.8602,5119.0
2017-08-28 13:00:00,47.06,47.09,47.06,47.08,5298.0,35.8602,35.8831,35.8602,35.8755,5298.0
2017-08-28 13:05:00,47.09,47.1,47.09,47.09,5020.0,35.8831,35.8907,35.8831,35.8831,5020.0
2017-08-28 13:10:00,47.09,47.11,47.09,47.1,4799.0,35.8831,35.8983,35.8831,35.8907,4799.0
2017-08-28 13:15:00,47.11,47.11,47.08,47.09,10801.0,35.8983,35.8983,35.8755,35.8831,10801.0
2017-08-28 13:20:00,47.08,47.09,47.08,47.08,3660.0,35.8755,35.8831,35.8755,35.8755,3660.0
2017-08-28 13:25:00,47.08,47.08,47.06,47.06,9455.0,35.8755,35.8755,35.8602,35.8602,9455.0
2017-08-28 13:30:00,47.06,47.06,47.04,47.04,6356.0,35.8602,35.8602,35.845,35.845,6356.0
2017-08-28 13:35:00,47.04,47.07,47.04,47.07,16231.0,35.845,35.8678,35.845,35.8678,16231.0
2017-08-28 13:40:00,47.06,47.07,47.06,47.06,2400.0,35.8602,35.8678,35.8602,35.8602,2400.0
2017-08-28 13:45:00,47.06,47.08,47.05,47.06,16192.0,35.8602,35.8755,35.8526,35.8602,16192.0
2017-08-28 13:50:00,47.06,47.14,47.06,47.14,26531.0,35.8602,35.9212,35.8602,35.9212,26531.0
2017-08-28 13:55:00,47.13,47.15,47.12,47.14,9988.0,35.9136,35.9288,35.9059,35.9212,9988.0
2017-08-28 14:00:00,47.14,47.16,47.13,47.15,9054.0,35.9212,35.9364,35.9136,35.9288,9054.0
2017-08-28 14:05:00,47.16,47.17,47.15,47.15,14264.0,35.9364,35.944,35.9288,35.9288,14264.0
2017-08-28 14:10:00,47.14,47.17,47.14,47.16,16911.0,35.9212,35.944,35.9212,35.9364,16911.0
2017-08-28 14:15:00,47.16,47.17,47.15,47.16,5067.0,35.9364,35.944,35.9288,35.9364,5067.0
2017-08-28 14:20:00,47.16,47.2,47.15,47.2,22914.0,35.9364,35.9669,35.9288,35.9669,22914.0
2017-08-28 14:25:00,47.2,47.23,47.19,47.23,9372.0,35.9669,35.9898,35.9593,35.9898,9372.0
2017-08-28 14:30:00,47.23,47.23,47.2,47.21,9571.0,35.9898,35.9898,35.9669,35.9745,9571.0
2017-08-28 14:35:00,47.21,47.21,47.18,47.21,10658.0,35.9745,35.9745,35.9517,35.9745,10658.0
2017-08-28 14:40:00,47.21,47.22,47.19,47.22,6763.0,35.9745,35.9821,35.9593,35.9821,6763.0
2017-08-28 14:45:00,47.22,47.23,47.21,47.23,4525.0,35.9821,35.9898,35.9745,35.9898,4525.0
2017-08-28 14:50:00,47.23,47.23,47.2,47.2,12198.0,35.9898,35.9898,35.9669,35.9669,12198.0
2017-08-28 14:55:00,47.21,47.22,47.2,47.21,13370.0,35.9745,35.9821,35.9669,35.9745,13370.0
2017-08-28 15:00:00,47.21,47.23,47.2,47.21,15017.0,35.9745,35.9898,35.9669,35.9745,15017.0
2017-08-28 15:05:00,47.21,47.26,47.2,47.23,24447.0,35.9745,36.0126,35.9669,35.9898,24447.0
2017-08-28 15:10:00,47.23,47.27,47.23,47.26,11386.0,35.9898,36.0202,35.9898,36.0126,11386.0
2017-08-28 15:15:00,47.25,47.28,47.25,47.25,17011.0,36.005,36.0279,36.005,36.005,17011.0
2017-08-28 15:20:00,47.25,47.29,47.24,47.29,12430.0,36.005,36.0355,35.9974,36.0355,12430.0
2017-08-28 15:25:00,47.29,47.29,47.23,47.27,26428.0,36.0355,36.0355,35.9898,36.0202,26428.0
2017-08-28 15:30:00,47.28,47.28,47.23,47.25,21049.0,36.0279,36.0279,35.9898,36.005,21049.0
2017-08-28 15:35:00,47.26,47.27,47.23,47.25,28131.0,36.0126,36.0202,35.9898,36.005,28131.0
2017-08-28 15:40:00,47.25,47.28,47.23,47.26,20603.0,36.005,36.0279,35.9898,36.0126,20603.0
2017-08-28 15:45:00,47.26,47.28,47.24,47.24,45401.0,36.0126,36.0279,35.9974,35.9974,45401.0
2017-08-28 15:50:00,47.25,47.29,47.24,47.27,54164.0,36.005,36.0355,35.9974,36.0202,54164.0
2017-08-28 15:55:00,47.27,47.29,47.21,47.29,290712.0,36.0202,36.0355,35.9745,36.0355,290712.0
2017-08-29 09:30:00,47.33,47.44,47.32,47.41,27984.0,36.066,36.1498,36.0583,36.1269,27984.0
2017-08-29 09:35:00,47.42,47.42,47.3,47.3,9641.0,36.1345,36.1345,36.0431,36.0431,9641.0
2017-08-29 09:40:00,47.31,47.35,47.28,47.28,17575.0,36.0507,36.0812,36.0279,36.0279,17575.0
2017-08-29 09:45:00,47.28,47.28,47.23,47.26,6797.0,36.0279,36.0279,35.9898,36.0126,6797.0
2017-08-29 09:50:00,47.27,47.31,47.26,47.3,10493.0,36.0202,36.0507,36.0126,36.0431,10493.0
2017-08-29 09:55:00,47.31,47.38,47.3,47.38,18621.0,36.0507,36.1041,36.0431,36.1041,18621.0
2017-08-29 10:00:00,47.39,47.41,47.33,47.33,14268.0,36.1117,36.1269,36.066,36.066,14268.0
2017-08-29 10:05:00,47.32,47.42,47.32,47.39,15881.0,36.0583,36.1345,36.0583,36.1117,15881.0
2017-08-29 10:10:00,47.38,47.38,47.3,47.32,10907.0,36.1041,36.1041,36.0431,36.0583,10907.0
2017-08-29 10:15:00,47.33,47.33,47.22,47.22,14177.0,36.066,36.066,35.9821,35.9821,14177.0
2017-08-29 10:20:00,47.23,47.26,47.17,47.19,14776.0,35.9898,36.0126,35.944,35.9593,14776.0
2017-08-29 10:25:00,47.18,47.19,47.14,47.17,10486.0,35.9517,35.9593,35.9212,35.944,10486.0
2017-08-29 10:30:00,47.17,47.19,47.14,47.16,11757.0,35.944,35.9593,35.9212,35.9364,11757.0
2017-08-29 10:35:00,47.16,47.16,47.13,47.13,6211.0,35.9364,35.9364,35.9136,35.9136,6211.0
2017-08-29 10:40:00,47.13,47.2,47.11,47.18,26535.0,35.9136,35.9669,35.8983,35.9517,26535.0
2017-08-29 10:45:00,47.18,47.19,47.14,47.14,11722.0,35.9517,35.9593,35.9212,35.9212,11722.0
2017-08-29 10:50:00,47.15,47.22,47.15,47.21,9621.0,35.9288,35.9821,35.9288,35.9745,9621.0
2017-08-29 10:55:00,47.22,47.26,47.21,47.23,8300.0,35.9821,36.0126,35.9745,35.9898,8300.0
2017-08-29 11:00:00,47.23,47.27,47.21,47.22,13391.0,35.9898,36.0202,35.9745,35.9821,13391.0
2017-08-29 11:05:00,47.23,47.24,47.19,47.19,11592.0,35.9898,35.9974,35.9593,35.9593,11592.0
2017-08-29 11:10:00,47.18,47.2,47.17,47.18,8481.0,35.9517,35.9669,35.944,35.9517,8481.0
2017-08-29 11:15:00,47.19,47.19,47.15,47.16,8196.0,35.9593,35.9593,35.9288,35.9364,8196.0
2017-08-29 11:20:00,47.17,47.22,47.17,47.17,10415.0,35.944,35.9821,35.944,35.944,10415.0
2017-08-29 11:25:00,47.17,47.19,47.14,47.14,11841.0,35.944,35.9593,35.9212,35.9212,11841.0
2017-08-29 11:30:00,47.15,47.18,47.13,47.17,12167.0,35.9288,35.9517,35.9136,35.944,12167.0
2017-08-29 11:35:00,47.17,47.19,47.15,47.15,10910.0,35.944,35.9593,35.9288,35.9288,10910.0
2017-08-29 11:40:00,47.15,47.16,47.13,47.14,10794.0,35.9288,35.9364,35.9136,35.9212,10794.0
2017-08-29 11:45:00,47.14,47.15,47.11,47.11,10832.0,35.9212,35.9288,35.8983,35.8983,10832.0
2017-08-29 11:50:00,47.12,47.14,47.11,47.13,6024.0,35.9059,35.9212,35.8983,35.9136,6024.0
2017-08-29 11:55:00,47.14,47.18,47.13,47.18,10936.0,35.9212,35.9517,35.9136,35.9517,10936.0
2017-08-29 12:00:00,47.18,47.19,47.16,47.16,7643.0,35.9517,35.9593,35.9364,35.9364,7643.0
2017-08-29 12:05:00,47.16,47.21,47.16,47.21,11372.0,35.9364,35.9745,35.9364,35.9745,11372.0
2017-08-29 12:10:00,47.22,47.22,47.16,47.16,14490.0,35.9821,35.9821,35.9364,35.9364,14490.0
2017-08-29 12:15:00,47.17,47.23,47.16,47.21,12305.0,35.944,35.9898,35.9364,35.9745,12305.0
2017-08-29 12:20:00,47.22,47.24,47.21,47.22,10391.0,35.9821,35.9974,35.9745,35.9821,10391.0
2017-08-29 12:25:00,47.22,47.24,47.22,47.23,5011.0,35.9821,35.9974,35.9821,35.9898,5011.0
2017-08-29 12:30:00,47.23,47.25,47.23,47.25,8900.0,35.9898,36.005,35.9898,36.005,8900.0
2017-08-29 12:35:00,47.25,47.25,47.21,47.24,14016.0,36.005,36.005,35.9745,35.9974,14016.0
2017-08-29 12:40:00,47.24,47.24,47.22,47.23,7525.0,35.9974,35.9974,35.9821,35.9898,7525.0
2017-08-29 12:45:00,47.23,47.25,47.22,47.24,9673.0,35.9898,36.005,35.9821,35.9974,9673.0
2017-08-29 12:50:00,47.24,47.24,47.2,47.22,12040.0,35.9974,35.9974,35.9669,35.9821,12040.0
2017-08-29 12:55:00,47.22,47.22,47.2,47.21,2947.0,35.9821,35.9821,35.9669,35.9745,2947.0
2017-08-29 13:00:00,47.21,47.23,47.19,47.19,11489.0,35.9745,35.9898,35.9593,35.9593,11489.0
2017-08-29 13:05:00,47.2,47.2,47.19,47.2,5760.0,35.9669,35.9669,35.9593,35.9669,5760.0
2017-08-29 13:10:00,47.2,47.2,47.17,47.18,10261.0,35.9669,35.9669,35.944,35.9517,10261.0
2017-08-29 13:15:00,47.17,47.2,47.17,47.18,11327.0,35.944,35.9669,35.944,35.9517,11327.0
2017-08-29 13:20:00,47.18,47.19,47.17,47.18,4050.0,35.9517,35.9593,35.944,35.9517,4050.0
2017-08-29 13:25:00,47.18,47.19,47.17,47.19,9637.0,35.9517,35.9593,35.944,35.9593,9637.0
2017-08-29 13:30:00,47.19,47.21,47.17,47.17,8398.0,35.9593,35.9745,35.944,35.944,8398.0
2017-08-29 13:35:00,47.17,47.21,47.17,47.21,11599.0,35.944,35.9745,35.944,35.9745,11599.0
2017-08-29 13:40:00,47.2,47.22,47.19,47.19,6977.0,35.9669,35.9821,35.9593,35.9593,6977.0
2017-08-29 13:45:00,47.2,47.21,47.17,47.18,11631.0,35.9669,35.9745,35.944,35.9517,11631.0
2017-08-29 13:50:00,47.19,47.19,47.16,47.16,6654.0,35.9593,35.9593,35.9364,35.9364,6654.0
2017-08-29 13:55:00,47.17,47.18,47.15,47.18,8336.0,35.944,35.9517,35.9288,35.9517,8336.0
2017-08-29 14:00:00,47.18,47.19,47.15,47.16,11963.0,35.9517,35.9593,35.9288,35.9364,11963.0
2017-08-29 14:05:00,47.16,47.16,47.12,47.13,6179.0,35.9364,35.9364,35.9059,35.9136,6179.0
2017-08-29 14:10:00,47.13,47.15,47.12,47.15,7274.0,35.9136,35.9288,35.9059,35.9288,7274.0
2017-08-29 14:15:00,47.15,47.17,47.14,47.15,9900.0,35.9288,35.944,35.9212,35.9288,9900.0
2017-08-29 14:20:00,47.15,47.16,47.13,47.14,9507.0,35.9288,35.9364,35.9136,35.9212,9507.0
2017-08-29 14:25:00,47.14,47.15,47.13,47.13,7781.0,35.9212,35.9288,35.9136,35.9136,7781.0
2017-08-29 14:30:00,47.14,47.15,47.12,47.14,5800.0,35.9212,35.9288,35.9059,35.9212,5800.0
2017-08-29 14:35:00,47.14,47.15,47.11,47.13,10873.0,35.9212,35.9288,35.8983,35.9136,10873.0
2017-08-29 14:40:00,47.13,47.18,47.13,47.17,14991.0,35.9136,35.9517,35.9136,35.944,14991.0
2017-08-29 14:45:00,47.17,47.2,47.16,47.17,7469.0,35.944,35.9669,35.9364,35.944,7469.0
2017-08-29 14:50:00,47.18,47.2,47.17,47.18,8445.0,35.9517,35.9669,35.944,35.9517,8445.0
2017-08-29 14:55:00,47.18,47.18,47.15,47.16,8792.0,35.9517,35.9517,35.9288,35.9364,8792.0
2017-08-29 15:00:00,47.16,47.18,47.15,47.17,12418.0,35.9364,35.9517,35.9288,35.944,12418.0
2017-08-29 15:05:00,47.18,47.2,47.17,47.18,10719.0,35.9517,35.9669,35.944,35.9517,10719.0
2017-08-29 15:10:00,47.17,47.18,47.15,47.16,6258.0,35.944,35.9517,35.9288,35.9364,6258.0
2017-08-29 15:15:00,47.16,47.18,47.15,47.18,9850.0,35.9364,35.9517,35.9288,35.9517,9850.0
2017-08-29 15:20:00,47.17,47.19,47.16,47.18,16000.0,35.944,35.9593,35.9364,35.9517,16000.0
2017-08-29 15:25:00,47.17,47.18,47.12,47.12,12842.0,35.944,35.9517,35.9059,35.9059,12842.0
2017-08-29 15:30:00,47.13,47.19,47.11,47.16,34865.0,35.9136,35.9593,35.8983,35.9364,34865.0
2017-08-29 15:35:00,47.16,47.17,47.14,47.15,22154.0,35.9364,35.944,35.9212,35.9288,22154.0
2017-08-29 15:40:00,47.16,47.16,47.13,47.13,13704.0,35.9364,35.9364,35.9136,35.9136,13704.0
2017-08-29 15:45:00,47.13,47.14,47.11,47.13,42983.0,35.9136,35.9212,35.8983,35.9136,42983.0
2017-08-29 15:50:00,47.12,47.14,47.1,47.12,48431.0,35.9059,35.9212,35.8907,35.9059,48431.0
2017-08-29 15:55:00,47.12,47.14,47.1,47.12,93354.0,35.9059,35.9212,35.8907,35.9059,93354.0
2017-08-30 09:30:00,47.1,47.1,46.92,46.95,26182.0,35.8907,35.8907,35.7535,35.7764,26182.0
2017-08-30 09:35:00,46.94,47.01,46.93,46.96,41059.0,35.7688,35.8221,35.7611,35.784,41059.0
2017-08-30 09:40:00,46.94,46.96,46.89,46.89,14426.0,35.7688,35.784,35.7307,35.7307,14426.0
2017-08-30 09:45:00,46.89,46.96,46.89,46.96,11288.0,35.7307,35.784,35.7307,35.784,11288.0
2017-08-30 09:50:00,46.97,46.97,46.91,46.94,13093.0,35.7916,35.7916,35.7459,35.7688,13093.0
2017-08-30 09:55:00,46.93,46.96,46.91,46.96,13139.0,35.7611,35.784,35.7459,35.784,13139.0
2017-08-30 10:00:00,46.96,46.98,46.93,46.97,21424.0,35.784,35.7992,35.7611,35.7916,21424.0
2017-08-30 10:05:00,46.96,46.99,46.96,46.97,18223.0,35.784,35.8069,35.784,35.7916,18223.0
2017-08-30 10:10:00,46.97,47.01,46.96,46.96,10787.0,35.7916,35.8221,35.784,35.784,10787.0
2017-08-30 10:15:00,46.97,46.97,46.93,46.93,80517.0,35.7916,35.7916,35.7611,35.7611,80517.0
2017-08-30 10:20:00,46.93,46.98,46.92,46.97,11605.0,35.7611,35.7992,35.7535,35.7916,11605.0
2017-08-30 10:25:00,46.97,46.97,46.93,46.95,12793.0,35.7916,35.7916,35.7611,35.7764,12793.0
2017-08-30 10:30:00,46.95,46.96,46.93,46.95,12737.0,35.7764,35.784,35.7611,35.7764,12737.0
2017-08-30 10:35:00,46.96,46.97,46.92,46.95,14121.0,35.784,35.7916,35.7535,35.7764,14121.0
2017-08-30 10:40:00,46.95,46.97,46.91,46.92,12880.0,35.7764,35.7916,35.7459,35.7535,12880.0
2017-08-30 10:45:00,46.92,46.96,46.92,46.94,9996.0,35.7535,35.784,35.7535,35.7688,9996.0
2017-08-30 10:50:00,46.94,46.95,46.93,46.94,8339.0,35.7688,35.7764,35.7611,35.7688,8339.0
2017-08-30 10:55:00,46.93,46.94,46.92,46.92,6627.0,35.7611,35.7688,35.7535,35.7535,6627.0
2017-08-30 11:00:00,46.92,46.92,46.89,46.91,7951.0,35.7535,35.7535,35.7307,35.7459,7951.0
2017-08-30 11:05:00,46.91,46.94,46.91,46.92,9829.0,35.7459,35.7688,35.7459,35.7535,9829.0
2017-08-30 11:10:00,46.91,46.97,46.91,46.97,11163.0,35.7459,35.7916,35.7459,35.7916,11163.0
2017-08-30 11:15:00,46.97,46.97,46.94,46.94,7887.0,35.7916,35.7916,35.7688,35.7688,7887.0
2017-08-30 11:20:00,46.94,46.95,46.93,46.94,8993.0,35.7688,35.7764,35.7611,35.7688,8993.0
2017-08-30 11:25:00,46.94,46.95,46.92,46.94,9177.0,35.7688,35.7764,35.7535,35.7688,9177.0
2017-08-30 11:30:00,46.93,46.94,46.93,46.94,4030.0,35.7611,35.7688,35.7611,35.7688,4030.0
2017-08-30 11:35:00,46.94,46.95,46.92,46.95,15947.0,35.7688,35.7764,35.7535,35.7764,15947.0
2017-08-30 11:40:00,46.95,46.98,46.95,46.96,15527.0,35.7764,35.7992,35.7764,35.784,15527.0
2017-08-30 11:45:00,46.96,46.98,46.94,46.95,7000.0,35.784,35.7992,35.7688,35.7764,7000.0
2017-08-30 11:50:00,46.94,46.95,46.91,46.93,7426.0,35.7688,35.7764,35.7459,35.7611,7426.0
2017-08-30 11:55:00,46.93,46.93,46.92,46.93,5896.0,35.7611,35.7611,35.7535,35.7611,5896.0
2017-08-30 12:00:00,46.93,46.94,46.93,46.94,3600.0,35.7611,35.7688,35.7611,35.7688,3600.0
2017-08-30 12:05:00,46.93,46.94,46.92,46.93,10052.0,35.7611,35.7688,35.7535,35.7611,10052.0
2017-08-30 12:10:00,46.92,46.96,46.92,46.95,12601.0,35.7535,35.784,35.7535,35.7764,12601.0
2017-08-30 12:15:00,46.95,46.96,46.94,46.95,10823.0,35.7764,35.784,35.7688,35.7764,10823.0
2017-08-30 12:20:00,46.95,46.96,46.94,46.94,4142.0,35.7764,35.784,35.7688,35.7688,4142.0
2017-08-30 12:25:00,46.95,46.95,46.93,46.94,11877.0,35.7764,35.7764,35.7611,35.7688,11877.0
2017-08-30 12:30:00,46.95,46.96,46.94,46.96,16705.0,35.7764,35.784,35.7688,35.784,16705.0
2017-08-30 12:35:00,46.96,46.96,46.95,46.95,4486.0,35.784,35.784,35.7764,35.7764,4486.0
2017-08-30 12:40:00,46.96,46.96,46.95,46.96,5071.0,35.784,35.784,35.7764,35.784,5071.0
2017-08-30 12:45:00,46.96,46.96,46.95,46.96,2282.0,35.784,35.784,35.7764,35.784,2282.0
2017-08-30 12:50:00,46.95,46.96,46.95,46.96,6000.0,35.7764,35.784,35.7764,35.784,6000.0
2017-08-30 12:55:00,46.96,46.97,46.95,46.96,5400.0,35.784,35.7916,35.7764,35.784,5400.0
2017-08-30 13:00:00,46.97,46.98,46.96,46.97,8513.0,35.7916,35.7992,35.784,35.7916,8513.0
2017-08-30 13:05:00,46.98,46.98,46.97,46.97,6959.0,35.7992,35.7992,35.7916,35.7916,6959.0
2017-08-30 13:10:00,46.97,46.98,46.95,46.97,25660.0,35.7916,35.7992,35.7764,35.7916,25660.0
2017-08-30 13:15:00,46.98,46.98,46.97,46.98,1635.0,35.7992,35.7992,35.7916,35.7992,1635.0
2017-08-30 13:20:00,46.98,46.99,46.97,46.99,4422.0,35.7992,35.8069,35.7916,35.8069,4422.0
2017-08-30 13:25:00,46.98,46.99,46.97,46.97,12054.0,35.7992,35.8069,35.7916,35.7916,12054.0
2017-08-30 13:30:00,46.97,46.97,46.95,46.96,15998.0,35.7916,35.7916,35.7764,35.784,15998.0
2017-08-30 13:35:00,46.97,46.98,46.96,46.98,4687.0,35.7916,35.7992,35.784,35.7992,4687.0
2017-08-30 13:40:00,46.98,46.99,46.97,46.99,5848.0,35.7992,35.8069,35.7916,35.8069,5848.0
2017-08-30 13:45:00,46.99,46.99,46.98,46.99,1225.0,35.8069,35.8069,35.7992,35.8069,1225.0
2017-08-30 13:50:00,46.98,47.01,46.98,47.01,7922.0,35.7992,35.8221,35.7992,35.8221,7922.0
2017-08-30 13:55:00,47.01,47.01,47.0,47.01,3188.0,35.8221,35.8221,35.8145,35.8221,3188.0
2017-08-30 14:00:00,47.01,47.01,46.99,47.0,7794.0,35.8221,35.8221,35.8069,35.8145,7794.0
2017-08-30 14:05:00,47.0,47.0,46.97,46.98,7705.0,35.8145,35.8145,35.7916,35.7992,7705.0
2017-08-30 14:10:00,46.98,46.98,46.93,46.95,12719.0,35.7992,35.7992,35.7611,35.7764,12719.0
2017-08-30 14:15:00,46.94,46.95,46.9,46.9,12174.0,35.7688,35.7764,35.7383,35.7383,12174.0
2017-08-30 14:20:00,46.9,46.91,46.89,46.91,3900.0,35.7383,35.7459,35.7307,35.7459,3900.0
2017-08-30 14:25:00,46.91,46.92,46.89,46.89,7134.0,35.7459,35.7535,35.7307,35.7307,7134.0
2017-08-30 14:30:00,46.9,46.9,46.89,46.9,1406.0,35.7383,35.7383,35.7307,35.7383,1406.0
2017-08-30 14:35:00,46.9,46.93,46.89,46.91,12047.0,35.7383,35.7611,35.7307,35.7459,12047.0
2017-08-30 14:40:00,46.91,46.93,46.91,46.92,3663.0,35.7459,35.7611,35.7459,35.7535,3663.0
2017-08-30 14:45:00,46.93,46.94,46.91,46.94,16143.0,35.7611,35.7688,35.7459,35.7688,16143.0
2017-08-30 14:50:00,46.94,46.96,46.94,46.95,5612.0,35.7688,35.784,35.7688,35.7764,5612.0
2017-08-30 14:55:00,46.95,46.96,46.94,46.94,6335.0,35.7764,35.784,35.7688,35.7688,6335.0
2017-08-30 15:00:00,46.95,46.95,46.91,46.92,6366.0,35.7764,35.7764,35.7459,35.7535,6366.0
2017-08-30 15:05:00,46.91,46.92,46.91,46.91,2800.0,35.7459,35.7535,35.7459,35.7459,2800.0
2017-08-30 15:10:00,46.91,46.92,46.9,46.9,8766.0,35.7459,35.7535,35.7383,35.7383,8766.0
2017-08-30 15:15:00,46.9,46.91,46.85,46.86,16368.0,35.7383,35.7459,35.7002,35.7078,16368.0
2017-08-30 15:20:00,46.87,46.87,46.85,46.85,6520.0,35.7154,35.7154,35.7002,35.7002,6520.0
2017-08-30 15:25:00,46.85,46.86,46.81,46.85,32868.0,35.7002,35.7078,35.6697,35.7002,32868.0
2017-08-30 15:30:00,46.85,46.86,46.84,46.86,12607.0,35.7002,35.7078,35.6926,35.7078,12607.0
2017-08-30 15:35:00,46.86,46.87,46.83,46.83,15200.0,35.7078,35.7154,35.6849,35.6849,15200.0
2017-08-30 15:40:00,46.84,46.84,46.79,46.8,33406.0,35.6926,35.6926,35.6545,35.6621,33406.0
2017-08-30 15:45:00,46.8,46.85,46.8,46.83,40417.0,35.6621,35.7002,35.6621,35.6849,40417.0
2017-08-30 15:50:00,46.83,46.83,46.82,46.83,10938.0,35.6849,35.6849,35.6773,35.6849,10938.0
2017-08-30 15:55:00,46.83,46.84,46.82,46.84,102141.0,35.6849,35.6926,35.6773,35.6926,102141.0
2017-08-31 09:30:00,46.86,47.03,46.79,46.95,32686.0,35.7078,35.8374,35.6545,35.7764,32686.0
2017-08-31 09:35:00,46.95,46.99,46.88,46.88,26997.0,35.7764,35.8069,35.723,35.723,26997.0
2017-08-31 09:40:00,46.88,46.96,46.86,46.96,13617.0,35.723,35.784,35.7078,35.784,13617.0
2017-08-31 09:45:00,46.95,46.95,46.83,46.86,24039.0,35.7764,35.7764,35.6849,35.7078,24039.0
2017-08-31 09:50:00,46.86,46.88,46.84,46.86,21288.0,35.7078,35.723,35.6926,35.7078,21288.0
2017-08-31 09:55:00,46.86,46.95,46.85,46.95,13176.0,35.7078,35.7764,35.7002,35.7764,13176.0
2017-08-31 10:00:00,46.95,47.01,46.94,46.96,22806.0,35.7764,35.8221,35.7688,35.784,22806.0
2017-08-31 10:05:00,46.96,47.05,46.95,47.05,34406.0,35.784,35.8526,35.7764,35.8526,34406.0
2017-08-31 10:10:00,47.04,47.05,46.98,47.0,20500.0,35.845,35.8526,35.7992,35.8145,20500.0
2017-08-31 10:15:00,47.0,47.03,46.97,46.97,12297.0,35.8145,35.8374,35.7916,35.7916,12297.0
2017-08-31 10:20:00,46.98,47.0,46.96,46.97,7893.0,35.7992,35.8145,35.784,35.7916,7893.0
2017-08-31 10:25:00,46.97,46.98,46.93,46.94,9870.0,35.7916,35.7992,35.7611,35.7688,9870.0
2017-08-31 10:30:00,46.94,46.98,46.93,46.95,18224.0,35.7688,35.7992,35.7611,35.7764,18224.0
2017-08-31 10:35:00,46.94,46.95,46.89,46.91,14508.0,35.7688,35.7764,35.7307,35.7459,14508.0
2017-08-31 10:40:00,46.91,46.92,46.9,46.91,8824.0,35.7459,35.7535,35.7383,35.7459,8824.0
2017-08-31 10:45:00,46.91,46.93,46.88,46.91,19689.0,35.7459,35.7611,35.723,35.7459,19689.0
2017-08-31 10:50:00,46.91,46.94,46.9,46.9,13830.0,35.7459,35.7688,35.7383,35.7383,13830.0
2017-08-31 10:55:00,46.9,46.92,46.89,46.91,11813.0,35.7383,35.7535,35.7307,35.7459,11813.0
2017-08-31 11:00:00,46.9,46.9,46.87,46.88,13986.0,35.7383,35.7383,35.7154,35.723,13986.0
2017-08-31 11:05:00,46.88,46.88,46.85,46.88,16038.0,35.723,35.723,35.7002,35.723,16038.0
2017-08-31 11:10:00,46.88,46.91,46.87,46.91,12678.0,35.723,35.7459,35.7154,35.7459,12678.0
2017-08-31 11:15:00,46.91,46.93,46.89,46.93,11623.0,35.7459,35.7611,35.7307,35.7611,11623.0
2017-08-31 11:20:00,46.93,46.95,46.9,46.91,18409.0,35.7611,35.7764,35.7383,35.7459,18409.0
2017-08-31 11:25:00,46.92,46.93,46.91,46.92,7493.0,35.7535,35.7611,35.7459,35.7535,7493.0
2017-08-31 11:30:00,46.91,46.93,46.87,46.93,96443.0,35.7459,35.7611,35.7154,35.7611,96443.0
2017-08-31 11:35:00,46.93,46.93,46.91,46.93,10902.0,35.7611,35.7611,35.7459,35.7611,10902.0
2017-08-31 11:40:00,46.93,46.93,46.92,46.93,6797.0,35.7611,35.7611,35.7535,35.7611,6797.0
2017-08-31 11:45:00,46.93,46.95,46.92,46.95,16728.0,35.7611,35.7764,35.7535,35.7764,16728.0
2017-08-31 11:50:00,46.95,46.96,46.93,46.95,26692.0,35.7764,35.784,35.7611,35.7764,26692.0
2017-08-31 11:55:00,46.95,46.95,46.93,46.95,10648.0,35.7764,35.7764,35.7611,35.7764,10648.0
2017-08-31 12:00:00,46.94,46.95,46.93,46.94,17548.0,35.7688,35.7764,35.7611,35.7688,17548.0
2017-08-31 12:05:00,46.94,46.95,46.93,46.94,6699.0,35.7688,35.7764,35.7611,35.7688,6699.0
2017-08-31 12:10:00,46.94,46.94,46.9,46.91,137279.0,35.7688,35.7688,35.7383,35.7459,137279.0
2017-08-31 12:15:00,46.91,46.93,46.91,46.91,5382.0,35.7459,35.7611,35.7459,35.7459,5382.0
2017-08-31 12:20:00,46.91,46.92,46.89,46.91,14378.0,35.7459,35.7535,35.7307,35.7459,14378.0
2017-08-31 12:25:00,46.92,46.98,46.91,46.97,80586.0,35.7535,35.7992,35.7459,35.7916,80586.0
2017-08-31 12:30:00,46.97,46.98,46.95,46.98,23938.0,35.7916,35.7992,35.7764,35.7992,23938.0
2017-08-31 12:35:00,46.98,47.0,46.97,47.0,13735.0,35.7992,35.8145,35.7916,35.8145,13735.0
2017-08-31 12:40:00,47.0,47.0,46.98,46.98,9182.0,35.8145,35.8145,35.7992,35.7992,9182.0
2017-08-31 12:45:00,46.98,46.99,46.98,46.98,5139.0,35.7992,35.8069,35.7992,35.7992,5139.0
2017-08-31 12:50:00,46.98,46.99,46.98,46.98,2633.0,35.7992,35.8069,35.7992,35.7992,2633.0
2017-08-31 12:55:00,46.98,47.02,46.97,47.02,41750.0,35.7992,35.8297,35.7916,35.8297,41750.0
2017-08-31 13:00:00,47.02,47.02,47.0,47.0,9178.0,35.8297,35.8297,35.8145,35.8145,9178.0
2017-08-31 13:05:00,47.01,47.03,47.0,47.03,8105.0,35.8221,35.8374,35.8145,35.8374,8105.0
2017-08-31 13:10:00,47.03,47.03,47.02,47.03,3553.0,35.8374,35.8374,35.8297,35.8374,3553.0
2017-08-31 13:15:00,47.03,47.03,47.01,47.01,9689.0,35.8374,35.8374,35.8221,35.8221,9689.0
2017-08-31 13:20:00,47.01,47.02,46.97,46.98,10914.0,35.8221,35.8297,35.7916,35.7992,10914.0
2017-08-31 13:25:00,46.98,46.98,46.94,46.95,12631.0,35.7992,35.7992,35.7688,35.7764,12631.0
2017-08-31 13:30:00,46.95,46.97,46.94,46.97,9919.0,35.7764,35.7916,35.7688,35.7916,9919.0
2017-08-31 13:35:00,46.97,46.97,46.95,46.95,2700.0,35.7916,35.7916,35.7764,35.7764,2700.0
2017-08-31 13:40:00,46.95,46.96,46.95,46.96,3712.0,35.7764,35.784,35.7764,35.784,3712.0
2017-08-31 13:45:00,46.96,46.96,46.94,46.94,12416.0,35.784,35.784,35.7688,35.7688,12416.0
2017-08-31 13:50:00,46.94,46.98,46.94,46.97,22146.0,35.7688,35.7992,35.7688,35.7916,22146.0
2017-08-31 13:55:00,46.97,46.99,46.96,46.97,10244.0,35.7916,35.8069,35.784,35.7916,10244.0
2017-08-31 14:00:00,46.97,46.97,46.96,46.97,5133.0,35.7916,35.7916,35.784,35.7916,5133.0
2017-08-31 14:05:00,46.97,46.97,46.93,46.96,40940.0,35.7916,35.7916,35.7611,35.784,40940.0
2017-08-31 14:10:00,46.97,47.0,46.97,46.98,67485.0,35.7916,35.8145,35.7916,35.7992,67485.0
2017-08-31 14:15:00,46.99,47.02,46.98,47.0,20880.0,35.8069,35.8297,35.7992,35.8145,20880.0
2017-08-31 14:20:00,47.0,47.01,46.99,47.01,11318.0,35.8145,35.8221,35.8069,35.8221,11318.0
2017-08-31 14:25:00,47.0,47.01,46.98,46.99,13592.0,35.8145,35.8221,35.7992,35.8069,13592.0
2017-08-31 14:30:00,46.99,47.0,46.99,47.0,3908.0,35.8069,35.8145,35.8069,35.8145,3908.0
2017-08-31 14:35:00,47.0,47.0,46.98,46.98,8584.0,35.8145,35.8145,35.7992,35.7992,8584.0
2017-08-31 14:40:00,46.99,46.99,46.97,46.98,7441.0,35.8069,35.8069,35.7916,35.7992,7441.0
2017-08-31 14:45:00,46.97,46.98,46.96,46.97,10669.0,35.7916,35.7992,35.784,35.7916,10669.0
2017-08-31 14:50:00,46.96,47.01,46.96,47.01,10769.0,35.784,35.8221,35.784,35.8221,10769.0
2017-08-31 14:55:00,47.02,47.03,47.01,47.03,6188.0,35.8297,35.8374,35.8221,35.8374,6188.0
2017-08-31 15:00:00,47.03,47.03,46.98,46.99,19118.0,35.8374,35.8374,35.7992,35.8069,19118.0
2017-08-31 15:05:00,47.0,47.0,46.98,46.98,11196.0,35.8145,35.8145,35.7992,35.7992,11196.0
2017-08-31 15:10:00,46.98,47.0,46.98,47.0,11391.0,35.7992,35.8145,35.7992,35.8145,11391.0
2017-08-31 15:15:00,46.99,47.0,46.98,47.0,18579.0,35.8069,35.8145,35.7992,35.8145,18579.0
2017-08-31 15:20:00,47.0,47.01,46.99,47.01,13353.0,35.8145,35.8221,35.8069,35.8221,13353.0
2017-08-31 15:25:00,47.01,47.02,46.98,46.98,25229.0,35.8221,35.8297,35.7992,35.7992,25229.0
2017-08-31 15:30:00,46.98,47.0,46.96,46.97,22403.0,35.7992,35.8145,35.784,35.7916,22403.0
2017-08-31 15:35:00,46.97,47.01,46.96,46.99,38334.0,35.7916,35.8221,35.784,35.8069,38334.0
2017-08-31 15:40:00,47.0,47.01,46.99,47.0,62805.0,35.8145,35.8221,35.8069,35.8145,62805.0
2017-08-31 15:45:00,46.99,47.0,46.97,46.98,57754.0,35.8069,35.8145,35.7916,35.7992,57754.0
2017-08-31 15:50:00,46.97,46.98,46.94,46.94,134114.0,35.7916,35.7992,35.7688,35.7688,134114.0
2017-08-31 15:55:00,46.94,46.94,46.84,46.84,370222.0,35.7688,35.7688,35.6926,35.6926,370222.0
2017-09-01 09:30:00,46.95,47.01,46.69,46.71,54016.0,35.7764,35.8221,35.5783,35.5935,54016.0
2017-09-01 09:35:00,46.72,46.8,46.7,46.79,55209.0,35.6011,35.6621,35.5859,35.6545,55209.0
2017-09-01 09:40:00,46.79,46.9,46.79,46.87,14778.0,35.6545,35.7383,35.6545,35.7154,14778.0
2017-09-01 09:45:00,46.88,46.88,46.76,46.83,15211.0,35.723,35.723,35.6316,35.6849,15211.0
2017-09-01 09:50:00,46.82,46.82,46.74,46.78,19177.0,35.6773,35.6773,35.6164,35.6468,19177.0
2017-09-01 09:55:00,46.78,46.78,46.71,46.72,19387.0,35.6468,35.6468,35.5935,35.6011,19387.0
2017-09-01 10:00:00,46.71,46.76,46.68,46.68,31578.0,35.5935,35.6316,35.5706,35.5706,31578.0
2017-09-01 10:05:00,46.69,46.7,46.61,46.64,29145.0,35.5783,35.5859,35.5173,35.5402,29145.0
2017-09-01 10:10:00,46.64,46.64,46.47,46.48,47867.0,35.5402,35.5402,35.4106,35.4182,47867.0
2017-09-01 10:15:00,46.47,46.47,46.43,46.47,34648.0,35.4106,35.4106,35.3801,35.4106,34648.0
2017-09-01 10:20:00,46.48,46.51,46.47,46.47,36598.0,35.4182,35.4411,35.4106,35.4106,36598.0
2017-09-01 10:25:00,46.47,46.52,46.46,46.5,24514.0,35.4106,35.4487,35.403,35.4335,24514.0
2017-09-01 10:30:00,46.5,46.5,46.38,46.43,128615.0,35.4335,35.4335,35.342,35.3801,128615.0
2017-09-01 10:35:00,46.44,46.57,46.43,46.51,32109.0,35.3878,35.4868,35.3801,35.4411,32109.0
2017-09-01 10:40:00,46.52,46.53,46.48,46.48,27078.0,35.4487,35.4563,35.4182,35.4182,27078.0
2017-09-01 10:45:00,46.48,46.5,46.46,46.5,8891.0,35.4182,35.4335,35.403,35.4335,8891.0
2017-09-01 10:50:00,46.5,46.52,46.49,46.5,34690.0,35.4335,35.4487,35.4259,35.4335,34690.0
2017-09-01 10:55:00,46.5,46.5,46.46,46.47,44281.0,35.4335,35.4335,35.403,35.4106,44281.0
2017-09-01 11:00:00,46.47,46.52,46.46,46.52,14778.0,35.4106,35.4487,35.403,35.4487,14778.0
2017-09-01 11:05:00,46.52,46.52,46.43,46.43,24170.0,35.4487,35.4487,35.3801,35.3801,24170.0
2017-09-01 11:10:00,46.43,46.44,46.39,46.41,25862.0,35.3801,35.3878,35.3497,35.3649,25862.0
2017-09-01 11:15:00,46.4,46.41,46.38,46.4,19389.0,35.3573,35.3649,35.342,35.3573,19389.0
2017-09-01 11:20:00,46.4,46.41,46.24,46.26,28878.0,35.3573,35.3649,35.2354,35.2506,28878.0
2017-09-01 11:25:00,46.26,46.28,46.19,46.25,65330.0,35.2506,35.2658,35.1973,35.243,65330.0
2017-09-01 11:30:00,46.24,46.26,46.2,46.24,38181.0,35.2354,35.2506,35.2049,35.2354,38181.0
2017-09-01 11:35:00,46.23,46.24,46.14,46.15,42272.0,35.2277,35.2354,35.1592,35.1668,42272.0
2017-09-01 11:40:00,46.15,46.2,46.14,46.2,37490.0,35.1668,35.2049,35.1592,35.2049,37490.0
2017-09-01 11:45:00,46.19,46.32,46.19,46.31,10006.0,35.1973,35.2963,35.1973,35.2887,10006.0
2017-09-01 11:50:00,46.32,46.35,46.31,46.34,16287.0,35.2963,35.3192,35.2887,35.3116,16287.0
2017-09-01 11:55:00,46.34,46.39,46.34,46.39,18121.0,35.3116,35.3497,35.3116,35.3497,18121.0
2017-09-01 12:00:00,46.38,46.38,46.36,46.36,5267.0,35.342,35.342,35.3268,35.3268,5267.0
2017-09-01 12:05:00,46.36,46.41,46.35,46.4,22036.0,35.3268,35.3649,35.3192,35.3573,22036.0
2017-09-01 12:10:00,46.4,46.43,46.39,46.4,7623.0,35.3573,35.3801,35.3497,35.3573,7623.0
2017-09-01 12:15:00,46.4,46.43,46.39,46.42,7999.0,35.3573,35.3801,35.3497,35.3725,7999.0
2017-09-01 12:20:00,46.41,46.43,46.4,46.42,15138.0,35.3649,35.3801,35.3573,35.3725,15138.0
2017-09-01 12:25:00,46.43,46.45,46.42,46.45,8929.0,35.3801,35.3954,35.3725,35.3954,8929.0
2017-09-01 12:30:00,46.45,46.47,46.44,46.46,11602.0,35.3954,35.4106,35.3878,35.403,11602.0
2017-09-01 12:35:00,46.46,46.47,46.45,46.47,13351.0,35.403,35.4106,35.3954,35.4106,13351.0
2017-09-01 12:40:00,46.46,46.47,46.46,46.47,1905.0,35.403,35.4106,35.403,35.4106,1905.0
2017-09-01 12:45:00,46.47,46.48,46.45,46.48,16116.0,35.4106,35.4182,35.3954,35.4182,16116.0
2017-09-01 12:50:00,46.48,46.5,46.47,46.5,9703.0,35.4182,35.4335,35.4106,35.4335,9703.0
2017-09-01 12:55:00,46.5,46.52,46.25,46.51,519548.0,35.4335,35.4487,35.243,35.4411,519548.0
2017-09-01 13:00:00,46.51,46.55,46.51,46.55,6820.0,35.4411,35.4716,35.4411,35.4716,6820.0
2017-09-01 13:05:00,46.54,46.55,46.52,46.54,18328.0,35.464,35.4716,35.4487,35.464,18328.0
2017-09-01 13:10:00,46.54,46.54,46.48,46.48,16751.0,35.464,35.464,35.4182,35.4182,16751.0
2017-09-01 13:15:00,46.48,46.48,46.45,46.45,10692.0,35.4182,35.4182,35.3954,35.3954,10692.0
2017-09-01 13:20:00,46.46,46.46,46.45,46.46,11215.0,35.403,35.403,35.3954,35.403,11215.0
2017-09-01 13:25:00,46.45,46.46,46.44,46.44,5838.0,35.3954,35.403,35.3878,35.3878,5838.0
2017-09-01 13:30:00,46.44,46.45,46.41,46.42,12910.0,35.3878,35.3954,35.3649,35.3725,12910.0
2017-09-01 13:35:00,46.42,46.48,46.42,46.47,9464.0,35.3725,35.4182,35.3725,35.4106,9464.0
2017-09-01 13:40:00,46.47,46.47,46.45,46.46,26440.0,35.4106,35.4106,35.3954,35.403,26440.0
2017-09-01 13:45:00,46.46,46.46,46.43,46.44,9405.0,35.403,35.403,35.3801,35.3878,9405.0
2017-09-01 13:50:00,46.44,46.48,46.43,46.48,10668.0,35.3878,35.4182,35.3801,35.4182,10668.0
2017-09-01 13:55:00,46.48,46.48,46.44,46.45,8889.0,35.4182,35.4182,35.3878,35.3954,8889.0
2017-09-01 14:00:00,46.44,46.46,46.43,46.46,14769.0,35.3878,35.403,35.3801,35.403,14769.0
2017-09-01 14:05:00,46.47,46.49,46.46,46.49,3940.0,35.4106,35.4259,35.403,35.4259,3940.0
2017-09-01 14:10:00,46.48,46.49,46.44,46.48,26126.0,35.4182,35.4259,35.3878,35.4182,26126.0
2017-09-01 14:15:00,46.48,46.5,46.47,46.5,7049.0,35.4182,35.4335,35.4106,35.4335,7049.0
2017-09-01 14:20:00,46.5,46.5,46.49,46.5,5858.0,35.4335,35.4335,35.4259,35.4335,5858.0
2017-09-01 14:25:00,46.5,46.5,46.49,46.5,5156.0,35.4335,35.4335,35.4259,35.4335,5156.0
2017-09-01 14:30:00,46.5,46.5,46.49,46.5,5823.0,35.4335,35.4335,35.4259,35.4335,5823.0
2017-09-01 14:35:00,46.5,46.5,46.45,46.45,27460.0,35.4335,35.4335,35.3954,35.3954,27460.0
2017-09-01 14:40:00,46.46,46.48,46.46,46.48,10198.0,35.403,35.4182,35.403,35.4182,10198.0
2017-09-01 14:45:00,46.48,46.48,46.44,46.45,11866.0,35.4182,35.4182,35.3878,35.3954,11866.0
2017-09-01 14:50:00,46.45,46.47,46.41,46.41,20225.0,35.3954,35.4106,35.3649,35.3649,20225.0
2017-09-01 14:55:00,46.41,46.45,46.41,46.44,28761.0,35.3649,35.3954,35.3649,35.3878,28761.0
2017-09-01 15:00:00,46.44,46.45,46.42,46.43,13768.0,35.3878,35.3954,35.3725,35.3801,13768.0
2017-09-01 15:05:00,46.43,46.45,46.39,46.41,52534.0,35.3801,35.3954,35.3497,35.3649,52534.0
2017-09-01 15:10:00,46.4,46.42,46.39,46.41,19921.0,35.3573,35.3725,35.3497,35.3649,19921.0
2017-09-01 15:15:00,46.41,46.43,46.4,46.41,7597.0,35.3649,35.3801,35.3573,35.3649,7597.0
2017-09-01 15:20:00,46.42,46.42,46.4,46.41,11707.0,35.3725,35.3725,35.3573,35.3649,11707.0
2017-09-01 15:25:00,46.41,46.44,46.4,46.43,17302.0,35.3649,35.3878,35.3573,35.3801,17302.0
2017-09-01 15:30:00,46.43,46.43,46.41,46.42,18391.0,35.3801,35.3801,35.3649,35.3725,18391.0
2017-09-01 15:35:00,46.42,46.44,46.41,46.43,13855.0,35.3725,35.3878,35.3649,35.3801,13855.0
2017-09-01 15:40:00,46.44,46.47,46.43,46.47,30563.0,35.3878,35.4106,35.3801,35.4106,30563.0
2017-09-01 15:45:00,46.47,46.51,46.47,46.5,43517.0,35.4106,35.4411,35.4106,35.4335,43517.0
2017-09-01 15:50:00,46.5,46.53,46.49,46.52,56189.0,35.4335,35.4563,35.4259,35.4487,56189.0
2017-09-01 15:55:00,46.52,46.53,46.5,46.5,113461.0,35.4487,35.4563,35.4335,35.4335,113461.0
2017-09-05 09:30:00,46.57,46.57,46.41,46.44,38978.0,35.4868,35.4868,35.3649,35.3878,38978.0
2017-09-05 09:35:00,46.45,46.53,46.41,46.44,24474.0,35.3954,35.4563,35.3649,35.3878,24474.0
2017-09-05 09:40:00,46.45,46.49,46.36,46.41,37900.0,35.3954,35.4259,35.3268,35.3649,37900.0
2017-09-05 09:45:00,46.42,46.48,46.3,46.32,58818.0,35.3725,35.4182,35.2811,35.2963,58818.0
2017-09-05 09:50:00,46.33,46.38,46.28,46.28,30504.0,35.3039,35.342,35.2658,35.2658,30504.0
2017-09-05 09:55:00,46.28,46.3,46.1,46.1,73838.0,35.2658,35.2811,35.1287,35.1287,73838.0
2017-09-05 10:00:00,46.1,46.13,46.08,46.1,70226.0,35.1287,35.1515,35.1134,35.1287,70226.0
2017-09-05 10:05:00,46.11,46.15,46.07,46.1,79364.0,35.1363,35.1668,35.1058,35.1287,79364.0
2017-09-05 10:10:00,46.11,46.26,46.08,46.26,44568.0,35.1363,35.2506,35.1134,35.2506,44568.0
2017-09-05 10:15:00,46.26,46.32,46.2,46.2,48844.0,35.2506,35.2963,35.2049,35.2049,48844.0
2017-09-05 10:20:00,46.2,46.22,46.16,46.18,58623.0,35.2049,35.2201,35.1744,35.1896,58623.0
2017-09-05 10:25:00,46.18,46.21,46.17,46.2,43765.0,35.1896,35.2125,35.182,35.2049,43765.0
2017-09-05 10:30:00,46.2,46.25,46.19,46.21,30728.0,35.2049,35.243,35.1973,35.2125,30728.0
2017-09-05 10:35:00,46.21,46.23,46.17,46.19,18147.0,35.2125,35.2277,35.182,35.1973,18147.0
2017-09-05 10:40:00,46.19,46.25,46.17,46.23,26515.0,35.1973,35.243,35.182,35.2277,26515.0
2017-09-05 10:45:00,46.24,46.26,46.2,46.24,40594.0,35.2354,35.2506,35.2049,35.2354,40594.0
2017-09-05 10:50:00,46.24,46.25,46.2,46.21,25027.0,35.2354,35.243,35.2049,35.2125,25027.0
2017-09-05 10:55:00,46.21,46.23,46.16,46.2,80332.0,35.2125,35.2277,35.1744,35.2049,80332.0
2017-09-05 11:00:00,46.2,46.24,46.19,46.23,22657.0,35.2049,35.2354,35.1973,35.2277,22657.0
2017-09-05 11:05:00,46.23,46.26,46.2,46.22,16273.0,35.2277,35.2506,35.2049,35.2201,16273.0
2017-09-05 11:10:00,46.22,46.26,46.2,46.24,16513.0,35.2201,35.2506,35.2049,35.2354,16513.0
2017-09-05 11:15:00,46.25,46.26,46.22,46.22,13444.0,35.243,35.2506,35.2201,35.2201,13444.0
2017-09-05 11:20:00,46.23,46.24,46.22,46.23,4441.0,35.2277,35.2354,35.2201,35.2277,4441.0
2017-09-05 11:25:00,46.24,46.24,46.2,46.22,11983.0,35.2354,35.2354,35.2049,35.2201,11983.0
2017-09-05 11:30:00,46.22,46.25,46.17,46.2,25778.0,35.2201,35.243,35.182,35.2049,25778.0
2017-09-05 11:35:00,46.2,46.27,46.19,46.25,28503.0,35.2049,35.2582,35.1973,35.243,28503.0
2017-09-05 11:40:00,46.24,46.25,46.21,46.22,5515.0,35.2354,35.243,35.2125,35.2201,5515.0
2017-09-05 11:45:00,46.21,46.22,46.18,46.19,10984.0,35.2125,35.2201,35.1896,35.1973,10984.0
2017-09-05 11:50:00,46.19,46.2,46.17,46.19,11273.0,35.1973,35.2049,35.182,35.1973,11273.0
2017-09-05 11:55:00,46.2,46.22,46.17,46.22,13746.0,35.2049,35.2201,35.182,35.2201,13746.0
2017-09-05 12:00:00,46.22,46.22,46.18,46.2,28703.0,35.2201,35.2201,35.1896,35.2049,28703.0
2017-09-05 12:05:00,46.19,46.2,46.16,46.2,41737.0,35.1973,35.2049,35.1744,35.2049,41737.0
2017-09-05 12:10:00,46.2,46.24,46.17,46.18,71980.0,35.2049,35.2354,35.182,35.1896,71980.0
2017-09-05 12:15:00,46.18,46.24,46.17,46.23,32723.0,35.1896,35.2354,35.182,35.2277,32723.0
2017-09-05 12:20:00,46.24,46.24,46.16,46.19,57072.0,35.2354,35.2354,35.1744,35.1973,57072.0
2017-09-05 12:25:00,46.19,46.22,46.17,46.18,60481.0,35.1973,35.2201,35.182,35.1896,60481.0
2017-09-05 12:30:00,46.18,46.21,46.17,46.2,63535.0,35.1896,35.2125,35.182,35.2049,63535.0
2017-09-05 12:35:00,46.2,46.23,46.16,46.19,87062.0,35.2049,35.2277,35.1744,35.1973,87062.0
2017-09-05 12:40:00,46.19,46.2,46.17,46.19,31518.0,35.1973,35.2049,35.182,35.1973,31518.0
2017-09-05 12:45:00,46.2,46.21,46.15,46.15,66668.0,35.2049,35.2125,35.1668,35.1668,66668.0
2017-09-05 12:50:00,46.16,46.2,46.16,46.2,15258.0,35.1744,35.2049,35.1744,35.2049,15258.0
2017-09-05 12:55:00,46.2,46.21,46.17,46.2,71166.0,35.2049,35.2125,35.182,35.2049,71166.0
2017-09-05 13:00:00,46.2,46.2,46.16,46.19,19878.0,35.2049,35.2049,35.1744,35.1973,19878.0
2017-09-05 13:05:00,46.19,46.21,46.18,46.2,25747.0,35.1973,35.2125,35.1896,35.2049,25747.0
2017-09-05 13:10:00,46.2,46.21,46.18,46.19,27626.0,35.2049,35.2125,35.1896,35.1973,27626.0
2017-09-05 13:15:00,46.19,46.31,46.18,46.31,13409.0,35.1973,35.2887,35.1896,35.2887,13409.0
2017-09-05 13:20:00,46.3,46.36,46.28,46.34,16145.0,35.2811,35.3268,35.2658,35.3116,16145.0
2017-09-05 13:25:00,46.33,46.33,46.27,46.29,20588.0,35.3039,35.3039,35.2582,35.2735,20588.0
2017-09-05 13:30:00,46.28,46.3,46.26,46.26,14590.0,35.2658,35.2811,35.2506,35.2506,14590.0
2017-09-05 13:35:00,46.26,46.26,46.24,46.24,7182.0,35.2506,35.2506,35.2354,35.2354,7182.0
2017-09-05 13:40:00,46.25,46.26,46.24,46.24,8087.0,35.243,35.2506,35.2354,35.2354,8087.0
2017-09-05 13:45:00,46.24,46.25,46.18,46.2,29551.0,35.2354,35.243,35.1896,35.2049,29551.0
2017-09-05 13:50:00,46.2,46.24,46.19,46.2,14024.0,35.2049,35.2354,35.1973,35.2049,14024.0
2017-09-05 13:55:00,46.2,46.2,46.13,46.15,14227.0,35.2049,35.2049,35.1515,35.1668,14227.0
2017-09-05 14:00:00,46.15,46.21,46.14,46.2,30149.0,35.1668,35.2125,35.1592,35.2049,30149.0
2017-09-05 14:05:00,46.2,46.2,46.15,46.16,13608.0,35.2049,35.2049,35.1668,35.1744,13608.0
2017-09-05 14:10:00,46.16,46.18,46.16,46.16,10517.0,35.1744,35.1896,35.1744,35.1744,10517.0
2017-09-05 14:15:00,46.15,46.16,46.14,46.16,21283.0,35.1668,35.1744,35.1592,35.1744,21283.0
2017-09-05 14:20:00,46.16,46.19,46.15,46.16,19300.0,35.1744,35.1973,35.1668,35.1744,19300.0
2017-09-05 14:25:00,46.17,46.24,46.17,46.23,14189.0,35.182,35.2354,35.182,35.2277,14189.0
2017-09-05 14:30:00,46.23,46.25,46.22,46.24,9415.0,35.2277,35.243,35.2201,35.2354,9415.0
2017-09-05 14:35:00,46.24,46.25,46.23,46.25,5310.0,35.2354,35.243,35.2277,35.243,5310.0
2017-09-05 14:40:00,46.25,46.25,46.17,46.18,45939.0,35.243,35.243,35.182,35.1896,45939.0
2017-09-05 14:45:00,46.18,46.18,46.15,46.16,17655.0,35.1896,35.1896,35.1668,35.1744,17655.0
2017-09-05 14:50:00,46.17,46.22,46.17,46.22,28418.0,35.182,35.2201,35.182,35.2201,28418.0
2017-09-05 14:55:00,46.22,46.27,46.21,46.27,34875.0,35.2201,35.2582,35.2125,35.2582,34875.0
2017-09-05 15:00:00,46.26,46.27,46.2,46.23,31761.0,35.2506,35.2582,35.2049,35.2277,31761.0
2017-09-05 15:05:00,46.22,46.23,46.19,46.22,47127.0,35.2201,35.2277,35.1973,35.2201,47127.0
2017-09-05 15:10:00,46.22,46.23,46.18,46.22,32413.0,35.2201,35.2277,35.1896,35.2201,32413.0
2017-09-05 15:15:00,46.23,46.28,46.23,46.28,8308.0,35.2277,35.2658,35.2277,35.2658,8308.0
2017-09-05 15:20:00,46.28,46.28,46.23,46.26,61635.0,35.2658,35.2658,35.2277,35.2506,61635.0
2017-09-05 15:25:00,46.26,46.34,46.26,46.33,31392.0,35.2506,35.3116,35.2506,35.3039,31392.0
2017-09-05 15:30:00,46.33,46.35,46.31,46.34,66429.0,35.3039,35.3192,35.2887,35.3116,66429.0
2017-09-05 15:35:00,46.34,46.37,46.32,46.37,29243.0,35.3116,35.3344,35.2963,35.3344,29243.0
2017-09-05 15:40:00,46.37,46.4,46.36,46.4,36590.0,35.3344,35.3573,35.3268,35.3573,36590.0
2017-09-05 15:45:00,46.4,46.41,46.37,46.41,52845.0,35.3573,35.3649,35.3344,35.3649,52845.0
2017-09-05 15:50:00,46.41,46.41,46.35,46.37,61455.0,35.3649,35.3649,35.3192,35.3344,61455.0
2017-09-05 15:55:00,46.38,46.38,46.36,46.37,136016.0,35.342,35.342,35.3268,35.3344,136016.0
2017-09-06 09:30:00,46.51,46.51,46.36,46.42,30645.0,35.4411,35.4411,35.3268,35.3725,30645.0
2017-09-06 09:35:00,46.43,46.48,46.41,46.43,8692.0,35.3801,35.4182,35.3649,35.3801,8692.0
2017-09-06 09:40:00,46.42,46.43,46.32,46.35,16522.0,35.3725,35.3801,35.2963,35.3192,16522.0
2017-09-06 09:45:00,46.33,46.33,46.24,46.3,18887.0,35.3039,35.3039,35.2354,35.2811,18887.0
2017-09-06 09:50:00,46.31,46.34,46.24,46.3,36926.0,35.2887,35.3116,35.2354,35.2811,36926.0
2017-09-06 09:55:00,46.3,46.31,46.21,46.23,24246.0,35.2811,35.2887,35.2125,35.2277,24246.0
2017-09-06 10:00:00,46.23,46.31,46.22,46.24,17950.0,35.2277,35.2887,35.2201,35.2354,17950.0
2017-09-06 10:05:00,46.25,46.27,46.21,46.22,13549.0,35.243,35.2582,35.2125,35.2201,13549.0
2017-09-06 10:10:00,46.22,46.26,46.19,46.23,17597.0,35.2201,35.2506,35.1973,35.2277,17597.0
2017-09-06 10:15:00,46.22,46.27,46.2,46.2,9629.0,35.2201,35.2582,35.2049,35.2049,9629.0
2017-09-06 10:20:00,46.2,46.22,46.18,46.19,20584.0,35.2049,35.2201,35.1896,35.1973,20584.0
2017-09-06 10:25:00,46.19,46.19,46.16,46.18,11835.0,35.1973,35.1973,35.1744,35.1896,11835.0
2017-09-06 10:30:00,46.19,46.19,46.16,46.17,17813.0,35.1973,35.1973,35.1744,35.182,17813.0
2017-09-06 10:35:00,46.18,46.19,46.15,46.16,20773.0,35.1896,35.1973,35.1668,35.1744,20773.0
2017-09-06 10:40:00,46.16,46.19,46.15,46.16,23741.0,35.1744,35.1973,35.1668,35.1744,23741.0
2017-09-06 10:45:00,46.16,46.18,46.15,46.16,29293.0,35.1744,35.1896,35.1668,35.1744,29293.0
2017-09-06 10:50:00,46.17,46.18,46.15,46.15,12453.0,35.182,35.1896,35.1668,35.1668,12453.0
2017-09-06 10:55:00,46.16,46.2,46.15,46.19,23904.0,35.1744,35.2049,35.1668,35.1973,23904.0
2017-09-06 11:00:00,46.19,46.2,46.18,46.19,14704.0,35.1973,35.2049,35.1896,35.1973,14704.0
2017-09-06 11:05:00,46.18,46.19,46.17,46.19,12796.0,35.1896,35.1973,35.182,35.1973,12796.0
2017-09-06 11:10:00,46.19,46.2,46.15,46.15,37346.0,35.1973,35.2049,35.1668,35.1668,37346.0
2017-09-06 11:15:00,46.15,46.2,46.15,46.2,6886.0,35.1668,35.2049,35.1668,35.2049,6886.0
2017-09-06 11:20:00,46.19,46.2,46.17,46.19,16911.0,35.1973,35.2049,35.182,35.1973,16911.0
2017-09-06 11:25:00,46.18,46.2,46.16,46.16,20513.0,35.1896,35.2049,35.1744,35.1744,20513.0
2017-09-06 11:30:00,46.16,46.18,46.16,46.17,8306.0,35.1744,35.1896,35.1744,35.182,8306.0
2017-09-06 11:35:00,46.17,46.17,46.13,46.15,13774.0,35.182,35.182,35.1515,35.1668,13774.0
2017-09-06 11:40:00,46.15,46.17,46.14,46.16,11566.0,35.1668,35.182,35.1592,35.1744,11566.0
2017-09-06 11:45:00,46.17,46.17,46.16,46.16,4391.0,35.182,35.182,35.1744,35.1744,4391.0
2017-09-06 11:50:00,46.16,46.17,46.11,46.11,25245.0,35.1744,35.182,35.1363,35.1363,25245.0
2017-09-06 11:55:00,46.12,46.13,46.1,46.11,17249.0,35.1439,35.1515,35.1287,35.1363,17249.0
2017-09-06 12:00:00,46.11,46.12,46.1,46.12,9393.0,35.1363,35.1439,35.1287,35.1439,9393.0
2017-09-06 12:05:00,46.12,46.12,46.1,46.11,8400.0,35.1439,35.1439,35.1287,35.1363,8400.0
2017-09-06 12:10:00,46.11,46.16,46.1,46.16,12190.0,35.1363,35.1744,35.1287,35.1744,12190.0
2017-09-06 12:15:00,46.15,46.16,46.1,46.11,33726.0,35.1668,35.1744,35.1287,35.1363,33726.0
2017-09-06 12:20:00,46.11,46.12,46.1,46.11,8485.0,35.1363,35.1439,35.1287,35.1363,8485.0
2017-09-06 12:25:00,46.11,46.11,46.08,46.1,35550.0,35.1363,35.1363,35.1134,35.1287,35550.0
2017-09-06 12:30:00,46.11,46.16,46.1,46.16,27849.0,35.1363,35.1744,35.1287,35.1744,27849.0
2017-09-06 12:35:00,46.16,46.18,46.15,46.18,7951.0,35.1744,35.1896,35.1668,35.1896,7951.0
2017-09-06 12:40:00,46.18,46.21,46.16,46.19,8430.0,35.1896,35.2125,35.1744,35.1973,8430.0
2017-09-06 12:45:00,46.2,46.21,46.18,46.19,10322.0,35.2049,35.2125,35.1896,35.1973,10322.0
2017-09-06 12:50:00,46.19,46.2,46.18,46.19,20833.0,35.1973,35.2049,35.1896,35.1973,20833.0
2017-09-06 12:55:00,46.18,46.19,46.1,46.12,16178.0,35.1896,35.1973,35.1287,35.1439,16178.0
2017-09-06 13:00:00,46.12,46.13,46.09,46.1,17015.0,35.1439,35.1515,35.1211,35.1287,17015.0
2017-09-06 13:05:00,46.1,46.11,46.08,46.09,11333.0,35.1287,35.1363,35.1134,35.1211,11333.0
2017-09-06 13:10:00,46.09,46.09,46.01,46.03,21360.0,35.1211,35.1211,35.0601,35.0753,21360.0
2017-09-06 13:15:00,46.03,46.08,46.03,46.07,12670.0,35.0753,35.1134,35.0753,35.1058,12670.0
2017-09-06 13:20:00,46.07,46.08,46.05,46.05,15849.0,35.1058,35.1134,35.0906,35.0906,15849.0
2017-09-06 13:25:00,46.05,46.06,46.03,46.04,23686.0,35.0906,35.0982,35.0753,35.083,23686.0
2017-09-06 13:30:00,46.04,46.06,46.04,46.06,7066.0,35.083,35.0982,35.083,35.0982,7066.0
2017-09-06 13:35:00,46.06,46.07,46.04,46.05,11369.0,35.0982,35.1058,35.083,35.0906,11369.0
2017-09-06 13:40:00,46.06,46.07,46.04,46.04,7427.0,35.0982,35.1058,35.083,35.083,7427.0
2017-09-06 13:45:00,46.04,46.07,46.04,46.06,4172.0,35.083,35.1058,35.083,35.0982,4172.0
2017-09-06 13:50:00,46.06,46.07,46.05,46.06,4803.0,35.0982,35.1058,35.0906,35.0982,4803.0
2017-09-06 13:55:00,46.05,46.06,46.02,46.03,19081.0,35.0906,35.0982,35.0677,35.0753,19081.0
2017-09-06 14:00:00,46.02,46.03,45.97,45.98,28011.0,35.0677,35.0753,35.0296,35.0372,28011.0
2017-09-06 14:05:00,45.98,46.01,45.97,46.01,16923.0,35.0372,35.0601,35.0296,35.0601,16923.0
2017-09-06 14:10:00,46.01,46.02,45.97,45.98,14964.0,35.0601,35.0677,35.0296,35.0372,14964.0
2017-09-06 14:15:00,45.97,45.98,45.95,45.97,20714.0,35.0296,35.0372,35.0144,35.0296,20714.0
2017-09-06 14:20:00,45.97,46.02,45.97,46.02,15578.0,35.0296,35.0677,35.0296,35.0677,15578.0
2017-09-06 14:25:00,46.02,46.02,45.98,45.99,16140.0,35.0677,35.0677,35.0372,35.0449,16140.0
2017-09-06 14:30:00,45.99,46.01,45.98,45.99,17493.0,35.0449,35.0601,35.0372,35.0449,17493.0
2017-09-06 14:35:00,46.0,46.0,45.99,45.99,6513.0,35.0525,35.0525,35.0449,35.0449,6513.0
2017-09-06 14:40:00,46.0,46.0,45.97,45.98,17893.0,35.0525,35.0525,35.0296,35.0372,17893.0
2017-09-06 14:45:00,45.97,46.01,45.96,46.01,17181.0,35.0296,35.0601,35.022,35.0601,17181.0
2017-09-06 14:50:00,46.01,46.03,45.99,46.02,13309.0,35.0601,35.0753,35.0449,35.0677,13309.0
2017-09-06 14:55:00,46.03,46.05,46.03,46.05,13253.0,35.0753,35.0906,35.0753,35.0906,13253.0
2017-09-06 15:00:00,46.05,46.05,45.99,46.0,21281.0,35.0906,35.0906,35.0449,35.0525,21281.0
2017-09-06 15:05:00,46.0,46.04,45.99,46.04,17238.0,35.0525,35.083,35.0449,35.083,17238.0
2017-09-06 15:10:00,46.04,46.05,46.04,46.05,9860.0,35.083,35.0906,35.083,35.0906,9860.0
2017-09-06 15:15:00,46.05,46.05,46.0,46.03,25500.0,35.0906,35.0906,35.0525,35.0753,25500.0
2017-09-06 15:20:00,46.03,46.04,46.0,46.0,21002.0,35.0753,35.083,35.0525,35.0525,21002.0
2017-09-06 15:25:00,46.0,46.01,45.99,46.01,21190.0,35.0525,35.0601,35.0449,35.0601,21190.0
2017-09-06 15:30:00,46.01,46.02,45.97,45.99,33097.0,35.0601,35.0677,35.0296,35.0449,33097.0
2017-09-06 15:35:00,45.98,45.99,45.95,45.95,31226.0,35.0372,35.0449,35.0144,35.0144,31226.0
2017-09-06 15:40:00,45.95,45.97,45.93,45.93,73501.0,35.0144,35.0296,34.9991,34.9991,73501.0
2017-09-06 15:45:00,45.94,45.95,45.93,45.94,50290.0,35.0068,35.0144,34.9991,35.0068,50290.0
2017-09-06 15:50:00,45.94,45.96,45.93,45.96,70671.0,35.0068,35.022,34.9991,35.022,70671.0
2017-09-06 15:55:00,45.96,45.96,45.88,45.91,173355.0,35.022,35.022,34.961,34.9839,173355.0
2017-09-07 09:30:00,45.68,45.91,45.57,45.58,44268.0,35.1337,35.3106,35.0491,35.0568,44268.0
2017-09-07 09:35:00,45.59,45.61,45.53,45.57,12653.0,35.0645,35.0799,35.0184,35.0491,12653.0
2017-09-07 09:40:00,45.58,45.7,45.58,45.65,9731.0,35.0568,35.1491,35.0568,35.1107,9731.0
2017-09-07 09:45:00,45.66,45.66,45.59,45.62,18713.0,35.1184,35.1184,35.0645,35.0876,18713.0
2017-09-07 09:50:00,45.62,45.65,45.6,45.64,16000.0,35.0876,35.1107,35.0722,35.103,16000.0
2017-09-07 09:55:00,45.64,45.75,45.62,45.75,49325.0,35.103,35.1876,35.0876,35.1876,49325.0
2017-09-07 10:00:00,45.75,45.76,45.69,45.76,20582.0,35.1876,35.1953,35.1414,35.1953,20582.0
2017-09-07 10:05:00,45.77,45.84,45.76,45.81,26960.0,35.203,35.2568,35.1953,35.2337,26960.0
2017-09-07 10:10:00,45.8,45.89,45.8,45.89,42298.0,35.226,35.2953,35.226,35.2953,42298.0
2017-09-07 10:15:00,45.89,45.94,45.87,45.89,31047.0,35.2953,35.3337,35.2799,35.2953,31047.0
2017-09-07 10:20:00,45.9,45.9,45.86,45.86,22822.0,35.3029,35.3029,35.2722,35.2722,22822.0
2017-09-07 10:25:00,45.86,45.86,45.83,45.84,24657.0,35.2722,35.2722,35.2491,35.2568,24657.0
2017-09-07 10:30:00,45.84,45.85,45.79,45.79,42149.0,35.2568,35.2645,35.2183,35.2183,42149.0
2017-09-07 10:35:00,45.8,45.85,45.79,45.8,14803.0,35.226,35.2645,35.2183,35.226,14803.0
2017-09-07 10:40:00,45.81,45.87,45.81,45.84,11285.0,35.2337,35.2799,35.2337,35.2568,11285.0
2017-09-07 10:45:00,45.85,45.88,45.82,45.87,16234.0,35.2645,35.2876,35.2414,35.2799,16234.0
2017-09-07 10:50:00,45.86,45.86,45.79,45.79,20860.0,35.2722,35.2722,35.2183,35.2183,20860.0
2017-09-07 10:55:00,45.79,45.8,45.76,45.76,18718.0,35.2183,35.226,35.1953,35.1953,18718.0
2017-09-07 11:00:00,45.76,45.77,45.72,45.73,17951.0,35.1953,35.203,35.1645,35.1722,17951.0
2017-09-07 11:05:00,45.73,45.74,45.72,45.73,10986.0,35.1722,35.1799,35.1645,35.1722,10986.0
2017-09-07 11:10:00,45.73,45.74,45.72,45.73,12205.0,35.1722,35.1799,35.1645,35.1722,12205.0
2017-09-07 11:15:00,45.73,45.75,45.72,45.73,13606.0,35.1722,35.1876,35.1645,35.1722,13606.0
2017-09-07 11:20:00,45.73,45.74,45.71,45.72,9791.0,35.1722,35.1799,35.1568,35.1645,9791.0
2017-09-07 11:25:00,45.73,45.74,45.71,45.73,9263.0,35.1722,35.1799,35.1568,35.1722,9263.0
2017-09-07 11:30:00,45.73,45.78,45.73,45.77,12113.0,35.1722,35.2107,35.1722,35.203,12113.0
2017-09-07 11:35:00,45.76,45.78,45.7,45.77,23826.0,35.1953,35.2107,35.1491,35.203,23826.0
2017-09-07 11:40:00,45.77,45.77,45.73,45.75,7792.0,35.203,35.203,35.1722,35.1876,7792.0
2017-09-07 11:45:00,45.74,45.75,45.72,45.75,7814.0,35.1799,35.1876,35.1645,35.1876,7814.0
2017-09-07 11:50:00,45.75,45.75,45.72,45.74,9718.0,35.1876,35.1876,35.1645,35.1799,9718.0
2017-09-07 11:55:00,45.73,45.74,45.7,45.71,6309.0,35.1722,35.1799,35.1491,35.1568,6309.0
2017-09-07 12:00:00,45.7,45.74,45.69,45.72,11728.0,35.1491,35.1799,35.1414,35.1645,11728.0
2017-09-07 12:05:00,45.72,45.76,45.72,45.75,19247.0,35.1645,35.1953,35.1645,35.1876,19247.0
2017-09-07 12:10:00,45.75,45.78,45.74,45.77,11077.0,35.1876,35.2107,35.1799,35.203,11077.0
2017-09-07 12:15:00,45.77,45.77,45.73,45.77,23651.0,35.203,35.203,35.1722,35.203,23651.0
2017-09-07 12:20:00,45.77,45.78,45.7,45.7,22322.0,35.203,35.2107,35.1491,35.1491,22322.0
2017-09-07 12:25:00,45.7,45.71,45.68,45.7,13827.0,35.1491,35.1568,35.1337,35.1491,13827.0
2017-09-07 12:30:00,45.69,45.72,45.68,45.71,14206.0,35.1414,35.1645,35.1337,35.1568,14206.0
2017-09-07 12:35:00,45.7,45.72,45.69,45.71,18531.0,35.1491,35.1645,35.1414,35.1568,18531.0
2017-09-07 12:40:00,45.71,45.75,45.7,45.75,21671.0,35.1568,35.1876,35.1491,35.1876,21671.0
2017-09-07 12:45:00,45.75,45.76,45.74,45.75,11197.0,35.1876,35.1953,35.1799,35.1876,11197.0
2017-09-07 12:50:00,45.75,45.85,45.74,45.84,26488.0,35.1876,35.2645,35.1799,35.2568,26488.0
2017-09-07 12:55:00,45.84,45.85,45.78,45.8,17056.0,35.2568,35.2645,35.2107,35.226,17056.0
2017-09-07 13:00:00,45.8,45.82,45.79,45.79,7702.0,35.226,35.2414,35.2183,35.2183,7702.0
2017-09-07 13:05:00,45.8,45.8,45.77,45.79,8037.0,35.226,35.226,35.203,35.2183,8037.0
2017-09-07 13:10:00,45.79,45.83,45.77,45.82,14220.0,35.2183,35.2491,35.203,35.2414,14220.0
2017-09-07 13:15:00,45.81,45.82,45.79,45.79,8116.0,35.2337,35.2414,35.2183,35.2183,8116.0
2017-09-07 13:20:00,45.8,45.82,45.8,45.8,10810.0,35.226,35.2414,35.226,35.226,10810.0
2017-09-07 13:25:00,45.81,45.84,45.8,45.84,7648.0,35.2337,35.2568,35.226,35.2568,7648.0
2017-09-07 13:30:00,45.84,45.84,45.8,45.82,12488.0,35.2568,35.2568,35.226,35.2414,12488.0
2017-09-07 13:35:00,45.82,45.84,45.81,45.84,5215.0,35.2414,35.2568,35.2337,35.2568,5215.0
2017-09-07 13:40:00,45.84,45.85,45.81,45.84,11228.0,35.2568,35.2645,35.2337,35.2568,11228.0
2017-09-07 13:45:00,45.85,45.87,45.84,45.86,12849.0,35.2645,35.2799,35.2568,35.2722,12849.0
2017-09-07 13:50:00,45.86,45.86,45.83,45.83,11184.0,35.2722,35.2722,35.2491,35.2491,11184.0
2017-09-07 13:55:00,45.84,45.84,45.82,45.83,5406.0,35.2568,35.2568,35.2414,35.2491,5406.0
2017-09-07 14:00:00,45.84,45.86,45.83,45.86,7997.0,35.2568,35.2722,35.2491,35.2722,7997.0
2017-09-07 14:05:00,45.86,45.89,45.85,45.88,8276.0,35.2722,35.2953,35.2645,35.2876,8276.0
2017-09-07 14:10:00,45.88,45.9,45.87,45.9,9308.0,35.2876,35.3029,35.2799,35.3029,9308.0
2017-09-07 14:15:00,45.9,45.94,45.89,45.93,11556.0,35.3029,35.3337,35.2953,35.326,11556.0
2017-09-07 14:20:00,45.94,45.94,45.9,45.91,14291.0,35.3337,35.3337,35.3029,35.3106,14291.0
2017-09-07 14:25:00,45.91,45.91,45.9,45.91,4641.0,35.3106,35.3106,35.3029,35.3106,4641.0
2017-09-07 14:30:00,45.91,45.93,45.9,45.91,14159.0,35.3106,35.326,35.3029,35.3106,14159.0
2017-09-07 14:35:00,45.91,45.91,45.88,45.9,12501.0,35.3106,35.3106,35.2876,35.3029,12501.0
2017-09-07 14:40:00,45.9,45.9,45.85,45.87,10966.0,35.3029,35.3029,35.2645,35.2799,10966.0
2017-09-07 14:45:00,45.86,45.92,45.86,45.92,14761.0,35.2722,35.3183,35.2722,35.3183,14761.0
2017-09-07 14:50:00,45.92,45.93,45.91,45.91,16654.0,35.3183,35.326,35.3106,35.3106,16654.0
2017-09-07 14:55:00,45.91,45.93,45.89,45.93,20425.0,35.3106,35.326,35.2953,35.326,20425.0
2017-09-07 15:00:00,45.93,45.93,45.9,45.91,12480.0,35.326,35.326,35.3029,35.3106,12480.0
2017-09-07 15:05:00,45.91,45.92,45.9,45.91,10425.0,35.3106,35.3183,35.3029,35.3106,10425.0
2017-09-07 15:10:00,45.91,45.92,45.89,45.9,13800.0,35.3106,35.3183,35.2953,35.3029,13800.0
2017-09-07 15:15:00,45.9,45.9,45.88,45.89,12207.0,35.3029,35.3029,35.2876,35.2953,12207.0
2017-09-07 15:20:00,45.89,45.92,45.88,45.9,26865.0,35.2953,35.3183,35.2876,35.3029,26865.0
2017-09-07 15:25:00,45.89,45.91,45.88,45.91,19507.0,35.2953,35.3106,35.2876,35.3106,19507.0
2017-09-07 15:30:00,45.91,45.93,45.89,45.91,27263.0,35.3106,35.326,35.2953,35.3106,27263.0
2017-09-07 15:35:00,45.91,45.99,45.9,45.99,31897.0,35.3106,35.3722,35.3029,35.3722,31897.0
2017-09-07 15:40:00,45.99,46.02,45.98,46.01,33682.0,35.3722,35.3952,35.3645,35.3876,33682.0
2017-09-07 15:45:00,46.01,46.04,46.01,46.03,55514.0,35.3876,35.4106,35.3876,35.4029,55514.0
2017-09-07 15:50:00,46.02,46.04,45.99,46.02,95715.0,35.3952,35.4106,35.3722,35.3952,95715.0
2017-09-07 15:55:00,46.03,46.06,46.01,46.03,99440.0,35.4029,35.426,35.3876,35.4029,99440.0
2017-09-08 09:30:00,46.02,46.1,45.99,46.1,25250.0,35.3952,35.4568,35.3722,35.4568,25250.0
2017-09-08 09:35:00,46.09,46.1,45.96,46.01,7653.0,35.4491,35.4568,35.3491,35.3876,7653.0
2017-09-08 09:40:00,46.02,46.05,45.99,46.01,6811.0,35.3952,35.4183,35.3722,35.3876,6811.0
2017-09-08 09:45:00,46.0,46.0,45.94,46.0,9799.0,35.3799,35.3799,35.3337,35.3799,9799.0
2017-09-08 09:50:00,46.0,46.08,46.0,46.05,12839.0,35.3799,35.4414,35.3799,35.4183,12839.0
2017-09-08 09:55:00,46.03,46.12,46.03,46.11,11021.0,35.4029,35.4722,35.4029,35.4645,11021.0
2017-09-08 10:00:00,46.11,46.12,46.06,46.1,18378.0,35.4645,35.4722,35.426,35.4568,18378.0
2017-09-08 10:05:00,46.11,46.17,46.08,46.17,23054.0,35.4645,35.5106,35.4414,35.5106,23054.0
2017-09-08 10:10:00,46.18,46.23,46.17,46.22,15880.0,35.5183,35.5568,35.5106,35.5491,15880.0
2017-09-08 10:15:00,46.23,46.24,46.21,46.22,11004.0,35.5568,35.5644,35.5414,35.5491,11004.0
2017-09-08 10:20:00,46.22,46.22,46.17,46.18,7880.0,35.5491,35.5491,35.5106,35.5183,7880.0
2017-09-08 10:25:00,46.18,46.22,46.17,46.19,13656.0,35.5183,35.5491,35.5106,35.526,13656.0
2017-09-08 10:30:00,46.19,46.2,46.17,46.18,13046.0,35.526,35.5337,35.5106,35.5183,13046.0
2017-09-08 10:35:00,46.18,46.2,46.17,46.18,6725.0,35.5183,35.5337,35.5106,35.5183,6725.0
2017-09-08 10:40:00,46.19,46.19,46.14,46.15,7194.0,35.526,35.526,35.4875,35.4952,7194.0
2017-09-08 10:45:00,46.15,46.17,46.14,46.14,10532.0,35.4952,35.5106,35.4875,35.4875,10532.0
2017-09-08 10:50:00,46.14,46.19,46.14,46.17,12514.0,35.4875,35.526,35.4875,35.5106,12514.0
2017-09-08 10:55:00,46.16,46.18,46.16,46.17,4700.0,35.5029,35.5183,35.5029,35.5106,4700.0
2017-09-08 11:00:00,46.18,46.18,46.15,46.16,3449.0,35.5183,35.5183,35.4952,35.5029,3449.0
2017-09-08 11:05:00,46.15,46.17,46.15,46.17,5129.0,35.4952,35.5106,35.4952,35.5106,5129.0
2017-09-08 11:10:00,46.18,46.21,46.18,46.19,9867.0,35.5183,35.5414,35.5183,35.526,9867.0
2017-09-08 11:15:00,46.18,46.19,46.14,46.14,7471.0,35.5183,35.526,35.4875,35.4875,7471.0
2017-09-08 11:20:00,46.14,46.17,46.14,46.15,7796.0,35.4875,35.5106,35.4875,35.4952,7796.0
2017-09-08 11:25:00,46.15,46.16,46.13,46.15,5962.0,35.4952,35.5029,35.4798,35.4952,5962.0
2017-09-08 11:30:00,46.14,46.15,46.13,46.15,3972.0,35.4875,35.4952,35.4798,35.4952,3972.0
2017-09-08 11:35:00,46.16,46.16,46.13,46.14,10656.0,35.5029,35.5029,35.4798,35.4875,10656.0
2017-09-08 11:40:00,46.14,46.14,46.12,46.14,5680.0,35.4875,35.4875,35.4722,35.4875,5680.0
2017-09-08 11:45:00,46.14,46.15,46.12,46.15,13742.0,35.4875,35.4952,35.4722,35.4952,13742.0
2017-09-08 11:50:00,46.15,46.17,46.14,46.16,5161.0,35.4952,35.5106,35.4875,35.5029,5161.0
2017-09-08 11:55:00,46.16,46.16,46.13,46.13,6513.0,35.5029,35.5029,35.4798,35.4798,6513.0
2017-09-08 12:00:00,46.13,46.16,46.13,46.15,5102.0,35.4798,35.5029,35.4798,35.4952,5102.0
2017-09-08 12:05:00,46.15,46.18,46.14,46.18,6845.0,35.4952,35.5183,35.4875,35.5183,6845.0
2017-09-08 12:10:00,46.19,46.19,46.18,46.19,3165.0,35.526,35.526,35.5183,35.526,3165.0
2017-09-08 12:15:00,46.18,46.2,46.17,46.2,4765.0,35.5183,35.5337,35.5106,35.5337,4765.0
2017-09-08 12:20:00,46.19,46.2,46.19,46.2,4439.0,35.526,35.5337,35.526,35.5337,4439.0
2017-09-08 12:25:00,46.2,46.25,46.19,46.25,17429.0,35.5337,35.5721,35.526,35.5721,17429.0
2017-09-08 12:30:00,46.25,46.26,46.24,46.26,1800.0,35.5721,35.5798,35.5644,35.5798,1800.0
2017-09-08 12:35:00,46.26,46.26,46.25,46.25,3604.0,35.5798,35.5798,35.5721,35.5721,3604.0
2017-09-08 12:40:00,46.26,46.29,46.25,46.29,3705.0,35.5798,35.6029,35.5721,35.6029,3705.0
2017-09-08 12:45:00,46.29,46.3,46.28,46.28,18280.0,35.6029,35.6106,35.5952,35.5952,18280.0
2017-09-08 12:50:00,46.28,46.28,46.26,46.28,4627.0,35.5952,35.5952,35.5798,35.5952,4627.0
2017-09-08 12:55:00,46.29,46.29,46.28,46.29,2700.0,35.6029,35.6029,35.5952,35.6029,2700.0
2017-09-08 13:00:00,46.29,46.3,46.28,46.29,3998.0,35.6029,35.6106,35.5952,35.6029,3998.0
2017-09-08 13:05:00,46.3,46.31,46.29,46.3,3776.0,35.6106,35.6183,35.6029,35.6106,3776.0
2017-09-08 13:10:00,46.3,46.31,46.29,46.3,4326.0,35.6106,35.6183,35.6029,35.6106,4326.0
2017-09-08 13:15:00,46.3,46.31,46.29,46.3,4222.0,35.6106,35.6183,35.6029,35.6106,4222.0
2017-09-08 13:20:00,46.29,46.3,46.25,46.25,3742.0,35.6029,35.6106,35.5721,35.5721,3742.0
2017-09-08 13:25:00,46.25,46.27,46.25,46.27,5799.0,35.5721,35.5875,35.5721,35.5875,5799.0
2017-09-08 13:30:00,46.28,46.28,46.26,46.28,3597.0,35.5952,35.5952,35.5798,35.5952,3597.0
2017-09-08 13:35:00,46.29,46.29,46.26,46.27,8135.0,35.6029,35.6029,35.5798,35.5875,8135.0
2017-09-08 13:40:00,46.27,46.27,46.26,46.27,1262.0,35.5875,35.5875,35.5798,35.5875,1262.0
2017-09-08 13:45:00,46.27,46.28,46.26,46.28,3290.0,35.5875,35.5952,35.5798,35.5952,3290.0
2017-09-08 13:50:00,46.28,46.29,46.27,46.28,12138.0,35.5952,35.6029,35.5875,35.5952,12138.0
2017-09-08 13:55:00,46.29,46.3,46.28,46.29,5709.0,35.6029,35.6106,35.5952,35.6029,5709.0
2017-09-08 14:00:00,46.3,46.3,46.29,46.3,4098.0,35.6106,35.6106,35.6029,35.6106,4098.0
2017-09-08 14:05:00,46.29,46.32,46.29,46.31,12269.0,35.6029,35.626,35.6029,35.6183,12269.0
2017-09-08 14:10:00,46.32,46.32,46.31,46.32,3699.0,35.626,35.626,35.6183,35.626,3699.0
2017-09-08 14:15:00,46.33,46.41,46.32,46.4,12508.0,35.6337,35.6952,35.626,35.6875,12508.0
2017-09-08 14:20:00,46.41,46.44,46.4,46.43,7289.0,35.6952,35.7183,35.6875,35.7106,7289.0
2017-09-08 14:25:00,46.42,46.43,46.4,46.43,48401.0,35.7029,35.7106,35.6875,35.7106,48401.0
2017-09-08 14:30:00,46.43,46.46,46.43,46.45,15362.0,35.7106,35.7337,35.7106,35.726,15362.0
2017-09-08 14:35:00,46.45,46.45,46.43,46.44,7022.0,35.726,35.726,35.7106,35.7183,7022.0
2017-09-08 14:40:00,46.44,46.46,46.43,46.46,5873.0,35.7183,35.7337,35.7106,35.7337,5873.0
2017-09-08 14:45:00,46.46,46.46,46.42,46.44,22666.0,35.7337,35.7337,35.7029,35.7183,22666.0
2017-09-08 14:50:00,46.45,46.46,46.44,46.46,10389.0,35.726,35.7337,35.7183,35.7337,10389.0
2017-09-08 14:55:00,46.46,46.49,46.45,46.48,10337.0,35.7337,35.7567,35.726,35.749,10337.0
2017-09-08 15:00:00,46.49,46.51,46.48,46.5,30910.0,35.7567,35.7721,35.749,35.7644,30910.0
2017-09-08 15:05:00,46.49,46.5,46.46,46.47,80283.0,35.7567,35.7644,35.7337,35.7413,80283.0
2017-09-08 15:10:00,46.46,46.47,46.46,46.46,7652.0,35.7337,35.7413,35.7337,35.7337,7652.0
2017-09-08 15:15:00,46.47,46.51,46.47,46.48,51520.0,35.7413,35.7721,35.7413,35.749,51520.0
2017-09-08 15:20:00,46.49,46.54,46.49,46.52,31875.0,35.7567,35.7952,35.7567,35.7798,31875.0
2017-09-08 15:25:00,46.52,46.52,46.49,46.52,17324.0,35.7798,35.7798,35.7567,35.7798,17324.0
2017-09-08 15:30:00,46.52,46.54,46.49,46.5,43413.0,35.7798,35.7952,35.7567,35.7644,43413.0
2017-09-08 15:35:00,46.5,46.52,46.49,46.52,22005.0,35.7644,35.7798,35.7567,35.7798,22005.0
2017-09-08 15:40:00,46.52,46.52,46.48,46.51,71953.0,35.7798,35.7798,35.749,35.7721,71953.0
2017-09-08 15:45:00,46.51,46.51,46.43,46.43,59421.0,35.7721,35.7721,35.7106,35.7106,59421.0
2017-09-08 15:50:00,46.43,46.44,46.41,46.42,50901.0,35.7106,35.7183,35.6952,35.7029,50901.0
2017-09-08 15:55:00,46.43,46.47,46.42,46.45,125137.0,35.7106,35.7413,35.7029,35.726,125137.0
2017-09-11 09:30:00,46.44,46.51,46.4,46.47,19633.0,35.7183,35.7721,35.6875,35.7413,19633.0
2017-09-11 09:35:00,46.44,46.57,46.35,46.46,30892.0,35.7183,35.8183,35.6491,35.7337,30892.0
2017-09-11 09:40:00,46.47,46.47,46.31,46.38,49060.0,35.7413,35.7413,35.6183,35.6721,49060.0
2017-09-11 09:45:00,46.37,46.46,46.37,46.43,21231.0,35.6644,35.7337,35.6644,35.7106,21231.0
2017-09-11 09:50:00,46.44,46.46,46.43,46.44,15078.0,35.7183,35.7337,35.7106,35.7183,15078.0
2017-09-11 09:55:00,46.44,46.45,46.38,46.4,16206.0,35.7183,35.726,35.6721,35.6875,16206.0
2017-09-11 10:00:00,46.4,46.46,46.4,46.46,23257.0,35.6875,35.7337,35.6875,35.7337,23257.0
2017-09-11 10:05:00,46.45,46.49,46.44,46.49,30678.0,35.726,35.7567,35.7183,35.7567,30678.0
2017-09-11 10:10:00,46.49,46.56,46.47,46.55,17970.0,35.7567,35.8106,35.7413,35.8029,17970.0
2017-09-11 10:15:00,46.55,46.56,46.51,46.55,14563.0,35.8029,35.8106,35.7721,35.8029,14563.0
2017-09-11 10:20:00,46.56,46.56,46.5,46.51,11735.0,35.8106,35.8106,35.7644,35.7721,11735.0
2017-09-11 10:25:00,46.51,46.51,46.42,46.42,20963.0,35.7721,35.7721,35.7029,35.7029,20963.0
2017-09-11 10:30:00,46.42,46.48,46.42,46.48,16044.0,35.7029,35.749,35.7029,35.749,16044.0
2017-09-11 10:35:00,46.47,46.51,46.46,46.5,11534.0,35.7413,35.7721,35.7337,35.7644,11534.0
2017-09-11 10:40:00,46.5,46.54,46.49,46.54,9186.0,35.7644,35.7952,35.7567,35.7952,9186.0
2017-09-11 10:45:00,46.53,46.54,46.49,46.5,11848.0,35.7875,35.7952,35.7567,35.7644,11848.0
2017-09-11 10:50:00,46.5,46.51,46.49,46.5,8201.0,35.7644,35.7721,35.7567,35.7644,8201.0
2017-09-11 10:55:00,46.5,46.51,46.47,46.5,8952.0,35.7644,35.7721,35.7413,35.7644,8952.0
2017-09-11 11:00:00,46.51,46.52,46.47,46.48,10841.0,35.7721,35.7798,35.7413,35.749,10841.0
2017-09-11 11:05:00,46.48,46.5,46.45,46.45,6492.0,35.749,35.7644,35.726,35.726,6492.0
2017-09-11 11:10:00,46.46,46.48,46.45,46.46,7891.0,35.7337,35.749,35.726,35.7337,7891.0
2017-09-11 11:15:00,46.46,46.48,46.45,46.46,13144.0,35.7337,35.749,35.726,35.7337,13144.0
2017-09-11 11:20:00,46.46,46.48,46.45,46.47,70056.0,35.7337,35.749,35.726,35.7413,70056.0
2017-09-11 11:25:00,46.47,46.48,46.46,46.48,11720.0,35.7413,35.749,35.7337,35.749,11720.0
2017-09-11 11:30:00,46.48,46.5,46.47,46.48,13223.0,35.749,35.7644,35.7413,35.749,13223.0
2017-09-11 11:35:00,46.48,46.51,46.48,46.51,22288.0,35.749,35.7721,35.749,35.7721,22288.0
2017-09-11 11:40:00,46.5,46.57,46.5,46.54,21724.0,35.7644,35.8183,35.7644,35.7952,21724.0
2017-09-11 11:45:00,46.54,46.56,46.53,46.55,6039.0,35.7952,35.8106,35.7875,35.8029,6039.0
2017-09-11 11:50:00,46.55,46.55,46.52,46.52,11459.0,35.8029,35.8029,35.7798,35.7798,11459.0
2017-09-11 11:55:00,46.53,46.56,46.52,46.55,17506.0,35.7875,35.8106,35.7798,35.8029,17506.0
2017-09-11 12:00:00,46.54,46.56,46.53,46.55,11049.0,35.7952,35.8106,35.7875,35.8029,11049.0
2017-09-11 12:05:00,46.55,46.57,46.54,46.55,14014.0,35.8029,35.8183,35.7952,35.8029,14014.0
2017-09-11 12:10:00,46.55,46.58,46.55,46.58,14278.0,35.8029,35.826,35.8029,35.826,14278.0
2017-09-11 12:15:00,46.57,46.58,46.56,46.56,9564.0,35.8183,35.826,35.8106,35.8106,9564.0
2017-09-11 12:20:00,46.57,46.59,46.55,46.59,11212.0,35.8183,35.8336,35.8029,35.8336,11212.0
2017-09-11 12:25:00,46.59,46.64,46.59,46.62,12872.0,35.8336,35.8721,35.8336,35.8567,12872.0
2017-09-11 12:30:00,46.61,46.66,46.6,46.66,17651.0,35.849,35.8875,35.8413,35.8875,17651.0
2017-09-11 12:35:00,46.66,46.66,46.62,46.62,6834.0,35.8875,35.8875,35.8567,35.8567,6834.0
2017-09-11 12:40:00,46.62,46.67,46.62,46.66,12510.0,35.8567,35.8952,35.8567,35.8875,12510.0
2017-09-11 12:45:00,46.67,46.69,46.67,46.68,6036.0,35.8952,35.9106,35.8952,35.9029,6036.0
2017-09-11 12:50:00,46.68,46.7,46.67,46.7,18926.0,35.9029,35.9182,35.8952,35.9182,18926.0
2017-09-11 12:55:00,46.7,46.72,46.67,46.69,8260.0,35.9182,35.9336,35.8952,35.9106,8260.0
2017-09-11 13:00:00,46.69,46.72,46.68,46.72,11288.0,35.9106,35.9336,35.9029,35.9336,11288.0
2017-09-11 13:05:00,46.71,46.73,46.7,46.73,10882.0,35.9259,35.9413,35.9182,35.9413,10882.0
2017-09-11 13:10:00,46.72,46.74,46.71,46.73,8631.0,35.9336,35.949,35.9259,35.9413,8631.0
2017-09-11 13:15:00,46.72,46.73,46.7,46.71,9008.0,35.9336,35.9413,35.9182,35.9259,9008.0
2017-09-11 13:20:00,46.71,46.72,46.7,46.71,11644.0,35.9259,35.9336,35.9182,35.9259,11644.0
2017-09-11 13:25:00,46.71,46.73,46.71,46.72,10696.0,35.9259,35.9413,35.9259,35.9336,10696.0
2017-09-11 13:30:00,46.72,46.72,46.69,46.7,6498.0,35.9336,35.9336,35.9106,35.9182,6498.0
2017-09-11 13:35:00,46.69,46.7,46.66,46.67,15544.0,35.9106,35.9182,35.8875,35.8952,15544.0
2017-09-11 13:40:00,46.68,46.69,46.67,46.69,5100.0,35.9029,35.9106,35.8952,35.9106,5100.0
2017-09-11 13:45:00,46.69,46.69,46.66,46.66,7473.0,35.9106,35.9106,35.8875,35.8875,7473.0
2017-09-11 13:50:00,46.66,46.68,46.66,46.66,7960.0,35.8875,35.9029,35.8875,35.8875,7960.0
2017-09-11 13:55:00,46.67,46.67,46.65,46.66,10963.0,35.8952,35.8952,35.8798,35.8875,10963.0
2017-09-11 14:00:00,46.66,46.67,46.63,46.63,6396.0,35.8875,35.8952,35.8644,35.8644,6396.0
2017-09-11 14:05:00,46.63,46.65,46.63,46.65,7454.0,35.8644,35.8798,35.8644,35.8798,7454.0
2017-09-11 14:10:00,46.65,46.69,46.64,46.69,8572.0,35.8798,35.9106,35.8721,35.9106,8572.0
2017-09-11 14:15:00,46.69,46.7,46.66,46.69,17181.0,35.9106,35.9182,35.8875,35.9106,17181.0
2017-09-11 14:20:00,46.7,46.75,46.69,46.73,15305.0,35.9182,35.9567,35.9106,35.9413,15305.0
2017-09-11 14:25:00,46.74,46.75,46.72,46.73,15908.0,35.949,35.9567,35.9336,35.9413,15908.0
2017-09-11 14:30:00,46.74,46.79,46.73,46.78,11596.0,35.949,35.9875,35.9413,35.9798,11596.0
2017-09-11 14:35:00,46.78,46.79,46.78,46.78,9177.0,35.9798,35.9875,35.9798,35.9798,9177.0
2017-09-11 14:40:00,46.79,46.8,46.77,46.8,10441.0,35.9875,35.9952,35.9721,35.9952,10441.0
2017-09-11 14:45:00,46.79,46.83,46.79,46.8,33733.0,35.9875,36.0182,35.9875,35.9952,33733.0
2017-09-11 14:50:00,46.8,46.83,46.79,46.82,9892.0,35.9952,36.0182,35.9875,36.0105,9892.0
2017-09-11 14:55:00,46.81,46.84,46.81,46.82,14393.0,36.0029,36.0259,36.0029,36.0105,14393.0
2017-09-11 15:00:00,46.83,46.83,46.81,46.83,12992.0,36.0182,36.0182,36.0029,36.0182,12992.0
2017-09-11 15:05:00,46.83,46.83,46.81,46.82,13062.0,36.0182,36.0182,36.0029,36.0105,13062.0
2017-09-11 15:10:00,46.82,46.84,46.79,46.83,35788.0,36.0105,36.0259,35.9875,36.0182,35788.0
2017-09-11 15:15:00,46.84,46.84,46.8,46.8,11608.0,36.0259,36.0259,35.9952,35.9952,11608.0
2017-09-11 15:20:00,46.81,46.81,46.75,46.76,17259.0,36.0029,36.0029,35.9567,35.9644,17259.0
2017-09-11 15:25:00,46.76,46.78,46.74,46.76,19959.0,35.9644,35.9798,35.949,35.9644,19959.0
2017-09-11 15:30:00,46.76,46.77,46.75,46.76,18022.0,35.9644,35.9721,35.9567,35.9644,18022.0
2017-09-11 15:35:00,46.75,46.79,46.73,46.79,31311.0,35.9567,35.9875,35.9413,35.9875,31311.0
2017-09-11 15:40:00,46.79,46.79,46.75,46.77,25341.0,35.9875,35.9875,35.9567,35.9721,25341.0
2017-09-11 15:45:00,46.77,46.78,46.75,46.77,42895.0,35.9721,35.9798,35.9567,35.9721,42895.0
2017-09-11 15:50:00,46.76,46.77,46.72,46.75,56479.0,35.9644,35.9721,35.9336,35.9567,56479.0
2017-09-11 15:55:00,46.75,46.77,46.73,46.75,105817.0,35.9567,35.9721,35.9413,35.9567,105817.0
2017-09-12 09:30:00,46.63,46.65,46.5,46.6,45722.0,35.8644,35.8798,35.7644,35.8413,45722.0
2017-09-12 09:35:00,46.59,46.59,46.44,46.5,18693.0,35.8336,35.8336,35.7183,35.7644,18693.0
2017-09-12 09:40:00,46.5,46.55,46.47,46.48,21919.0,35.7644,35.8029,35.7413,35.749,21919.0
2017-09-12 09:45:00,46.48,46.57,46.48,46.54,21045.0,35.749,35.8183,35.749,35.7952,21045.0
2017-09-12 09:50:00,46.54,46.56,46.5,46.5,12771.0,35.7952,35.8106,35.7644,35.7644,12771.0
2017-09-12 09:55:00,46.5,46.5,46.41,46.41,15459.0,35.7644,35.7644,35.6952,35.6952,15459.0
2017-09-12 10:00:00,46.41,46.42,46.36,46.39,13503.0,35.6952,35.7029,35.6567,35.6798,13503.0
2017-09-12 10:05:00,46.38,46.39,46.31,46.32,17264.0,35.6721,35.6798,35.6183,35.626,17264.0
2017-09-12 10:10:00,46.32,46.37,46.31,46.32,13706.0,35.626,35.6644,35.6183,35.626,13706.0
2017-09-12 10:15:00,46.32,46.32,46.21,46.21,51004.0,35.626,35.626,35.5414,35.5414,51004.0
2017-09-12 10:20:00,46.21,46.32,46.2,46.31,16752.0,35.5414,35.626,35.5337,35.6183,16752.0
2017-09-12 10:25:00,46.31,46.32,46.27,46.28,11069.0,35.6183,35.626,35.5875,35.5952,11069.0
2017-09-12 10:30:00,46.27,46.29,46.23,46.23,9843.0,35.5875,35.6029,35.5568,35.5568,9843.0
2017-09-12 10:35:00,46.23,46.31,46.23,46.24,19827.0,35.5568,35.6183,35.5568,35.5644,19827.0
2017-09-12 10:40:00,46.25,46.25,46.17,46.17,18452.0,35.5721,35.5721,35.5106,35.5106,18452.0
2017-09-12 10:45:00,46.17,46.18,46.05,46.1,33601.0,35.5106,35.5183,35.4183,35.4568,33601.0
2017-09-12 10:50:00,46.09,46.18,46.09,46.13,17486.0,35.4491,35.5183,35.4491,35.4798,17486.0
2017-09-12 10:55:00,46.15,46.17,46.14,46.17,8839.0,35.4952,35.5106,35.4875,35.5106,8839.0
2017-09-12 11:00:00,46.17,46.19,46.14,46.14,6203.0,35.5106,35.526,35.4875,35.4875,6203.0
2017-09-12 11:05:00,46.15,46.18,46.14,46.17,8589.0,35.4952,35.5183,35.4875,35.5106,8589.0
2017-09-12 11:10:00,46.16,46.17,46.13,46.13,17152.0,35.5029,35.5106,35.4798,35.4798,17152.0
2017-09-12 11:15:00,46.13,46.14,46.11,46.11,11047.0,35.4798,35.4875,35.4645,35.4645,11047.0
2017-09-12 11:20:00,46.11,46.11,46.08,46.08,7612.0,35.4645,35.4645,35.4414,35.4414,7612.0
2017-09-12 11:25:00,46.08,46.13,46.08,46.12,9979.0,35.4414,35.4798,35.4414,35.4722,9979.0
2017-09-12 11:30:00,46.12,46.13,46.1,46.12,6207.0,35.4722,35.4798,35.4568,35.4722,6207.0
2017-09-12 11:35:00,46.11,46.11,46.09,46.11,6381.0,35.4645,35.4645,35.4491,35.4645,6381.0
2017-09-12 11:40:00,46.1,46.16,46.1,46.12,15855.0,35.4568,35.5029,35.4568,35.4722,15855.0
2017-09-12 11:45:00,46.12,46.12,46.09,46.12,7711.0,35.4722,35.4722,35.4491,35.4722,7711.0
2017-09-12 11:50:00,46.12,46.13,46.09,46.09,6243.0,35.4722,35.4798,35.4491,35.4491,6243.0
2017-09-12 11:55:00,46.09,46.1,46.05,46.06,6555.0,35.4491,35.4568,35.4183,35.426,6555.0
2017-09-12 12:00:00,46.06,46.07,46.02,46.02,11880.0,35.426,35.4337,35.3952,35.3952,11880.0
2017-09-12 12:05:00,46.03,46.03,46.01,46.01,9559.0,35.4029,35.4029,35.3876,35.3876,9559.0
2017-09-12 12:10:00,46.01,46.03,46.01,46.02,7555.0,35.3876,35.4029,35.3876,35.3952,7555.0
2017-09-12 12:15:00,46.02,46.02,46.0,46.0,6806.0,35.3952,35.3952,35.3799,35.3799,6806.0
2017-09-12 12:20:00,46.01,46.02,45.98,45.99,6866.0,35.3876,35.3952,35.3645,35.3722,6866.0
2017-09-12 12:25:00,46.0,46.0,45.95,45.96,9049.0,35.3799,35.3799,35.3414,35.3491,9049.0
2017-09-12 12:30:00,45.96,45.98,45.94,45.98,7012.0,35.3491,35.3645,35.3337,35.3645,7012.0
2017-09-12 12:35:00,45.98,45.99,45.96,45.97,8473.0,35.3645,35.3722,35.3491,35.3568,8473.0
2017-09-12 12:40:00,45.98,46.0,45.97,46.0,4370.0,35.3645,35.3799,35.3568,35.3799,4370.0
2017-09-12 12:45:00,46.0,46.0,45.98,45.98,3650.0,35.3799,35.3799,35.3645,35.3645,3650.0
2017-09-12 12:50:00,45.98,45.99,45.96,45.96,6320.0,35.3645,35.3722,35.3491,35.3491,6320.0
2017-09-12 12:55:00,45.97,45.97,45.96,45.97,4206.0,35.3568,35.3568,35.3491,35.3568,4206.0
2017-09-12 13:00:00,45.96,45.96,45.89,45.9,15924.0,35.3491,35.3491,35.2953,35.3029,15924.0
2017-09-12 13:05:00,45.91,45.91,45.87,45.88,7703.0,35.3106,35.3106,35.2799,35.2876,7703.0
2017-09-12 13:10:00,45.88,45.91,45.87,45.89,4897.0,35.2876,35.3106,35.2799,35.2953,4897.0
2017-09-12 13:15:00,45.9,45.94,45.89,45.91,10288.0,35.3029,35.3337,35.2953,35.3106,10288.0
2017-09-12 13:20:00,45.91,45.92,45.89,45.9,5492.0,35.3106,35.3183,35.2953,35.3029,5492.0
2017-09-12 13:25:00,45.9,45.92,45.88,45.9,7816.0,35.3029,35.3183,35.2876,35.3029,7816.0
2017-09-12 13:30:00,45.9,45.91,45.86,45.86,6929.0,35.3029,35.3106,35.2722,35.2722,6929.0
2017-09-12 13:35:00,45.87,45.87,45.82,45.82,20921.0,35.2799,35.2799,35.2414,35.2414,20921.0
2017-09-12 13:40:00,45.83,45.83,45.78,45.78,10547.0,35.2491,35.2491,35.2107,35.2107,10547.0
2017-09-12 13:45:00,45.79,45.8,45.73,45.73,20914.0,35.2183,35.226,35.1722,35.1722,20914.0
2017-09-12 13:50:00,45.74,45.74,45.68,45.69,15914.0,35.1799,35.1799,35.1337,35.1414,15914.0
2017-09-12 13:55:00,45.69,45.69,45.63,45.64,22977.0,35.1414,35.1414,35.0953,35.103,22977.0
2017-09-12 14:00:00,45.64,45.65,45.61,45.63,19262.0,35.103,35.1107,35.0799,35.0953,19262.0
2017-09-12 14:05:00,45.62,45.63,45.59,45.62,18108.0,35.0876,35.0953,35.0645,35.0876,18108.0
2017-09-12 14:10:00,45.62,45.7,45.6,45.68,21412.0,35.0876,35.1491,35.0722,35.1337,21412.0
2017-09-12 14:15:00,45.69,45.78,45.68,45.78,15331.0,35.1414,35.2107,35.1337,35.2107,15331.0
2017-09-12 14:20:00,45.78,45.82,45.75,45.78,14554.0,35.2107,35.2414,35.1876,35.2107,14554.0
2017-09-12 14:25:00,45.78,45.88,45.78,45.86,15685.0,35.2107,35.2876,35.2107,35.2722,15685.0
2017-09-12 14:30:00,45.86,45.9,45.84,45.88,9927.0,35.2722,35.3029,35.2568,35.2876,9927.0
2017-09-12 14:35:00,45.88,45.9,45.83,45.83,11173.0,35.2876,35.3029,35.2491,35.2491,11173.0
2017-09-12 14:40:00,45.84,45.87,45.83,45.84,12834.0,35.2568,35.2799,35.2491,35.2568,12834.0
2017-09-12 14:45:00,45.85,45.89,45.85,45.87,19824.0,35.2645,35.2953,35.2645,35.2799,19824.0
2017-09-12 14:50:00,45.86,45.87,45.83,45.84,20840.0,35.2722,35.2799,35.2491,35.2568,20840.0
2017-09-12 14:55:00,45.83,45.84,45.79,45.82,43476.0,35.2491,35.2568,35.2183,35.2414,43476.0
2017-09-12 15:00:00,45.82,45.83,45.79,45.82,33174.0,35.2414,35.2491,35.2183,35.2414,33174.0
2017-09-12 15:05:00,45.81,45.83,45.8,45.82,22315.0,35.2337,35.2491,35.226,35.2414,22315.0
2017-09-12 15:10:00,45.83,45.84,45.82,45.82,12217.0,35.2491,35.2568,35.2414,35.2414,12217.0
2017-09-12 15:15:00,45.83,45.84,45.82,45.83,14714.0,35.2491,35.2568,35.2414,35.2491,14714.0
2017-09-12 15:20:00,45.83,45.86,45.81,45.86,27415.0,35.2491,35.2722,35.2337,35.2722,27415.0
2017-09-12 15:25:00,45.87,45.88,45.85,45.87,19821.0,35.2799,35.2876,35.2645,35.2799,19821.0
2017-09-12 15:30:00,45.87,45.87,45.82,45.83,18145.0,35.2799,35.2799,35.2414,35.2491,18145.0
2017-09-12 15:35:00,45.83,45.83,45.77,45.8,26425.0,35.2491,35.2491,35.203,35.226,26425.0
2017-09-12 15:40:00,45.8,45.81,45.79,45.8,26604.0,35.226,35.2337,35.2183,35.226,26604.0
2017-09-12 15:45:00,45.8,45.83,45.78,45.8,44575.0,35.226,35.2491,35.2107,35.226,44575.0
2017-09-12 15:50:00,45.8,45.8,45.77,45.78,28136.0,35.226,35.226,35.203,35.2107,28136.0
2017-09-12 15:55:00,45.78,45.84,45.78,45.84,113341.0,35.2107,35.2568,35.2107,35.2568,113341.0
2017-09-13 09:30:00,45.74,45.76,45.69,45.71,22082.0,35.1799,35.1953,35.1414,35.1568,22082.0
2017-09-13 09:35:00,45.74,45.83,45.67,45.72,17108.0,35.1799,35.2491,35.126,35.1645,17108.0
2017-09-13 09:40:00,45.74,45.74,45.67,45.73,11011.0,35.1799,35.1799,35.126,35.1722,11011.0
2017-09-13 09:45:00,45.71,45.81,45.71,45.81,8623.0,35.1568,35.2337,35.1568,35.2337,8623.0
2017-09-13 09:50:00,45.79,45.84,45.78,45.78,6732.0,35.2183,35.2568,35.2107,35.2107,6732.0
2017-09-13 09:55:00,45.76,45.77,45.71,45.72,10628.0,35.1953,35.203,35.1568,35.1645,10628.0
2017-09-13 10:00:00,45.72,45.73,45.68,45.69,14717.0,35.1645,35.1722,35.1337,35.1414,14717.0
2017-09-13 10:05:00,45.7,45.74,45.69,45.71,34039.0,35.1491,35.1799,35.1414,35.1568,34039.0
2017-09-13 10:10:00,45.7,45.77,45.69,45.75,40001.0,35.1491,35.203,35.1414,35.1876,40001.0
2017-09-13 10:15:00,45.76,45.83,45.76,45.79,11390.0,35.1953,35.2491,35.1953,35.2183,11390.0
2017-09-13 10:20:00,45.78,45.82,45.78,45.81,7937.0,35.2107,35.2414,35.2107,35.2337,7937.0
2017-09-13 10:25:00,45.81,45.84,45.79,45.81,13169.0,35.2337,35.2568,35.2183,35.2337,13169.0
2017-09-13 10:30:00,45.8,45.8,45.75,45.76,6091.0,35.226,35.226,35.1876,35.1953,6091.0
2017-09-13 10:35:00,45.77,45.78,45.71,45.77,10894.0,35.203,35.2107,35.1568,35.203,10894.0
2017-09-13 10:40:00,45.77,45.79,45.74,45.74,9556.0,35.203,35.2183,35.1799,35.1799,9556.0
2017-09-13 10:45:00,45.74,45.76,45.71,45.74,5682.0,35.1799,35.1953,35.1568,35.1799,5682.0
2017-09-13 10:50:00,45.73,45.76,45.71,45.74,5688.0,35.1722,35.1953,35.1568,35.1799,5688.0
2017-09-13 10:55:00,45.73,45.76,45.72,45.73,7126.0,35.1722,35.1953,35.1645,35.1722,7126.0
2017-09-13 11:00:00,45.73,45.74,45.69,45.72,7536.0,35.1722,35.1799,35.1414,35.1645,7536.0
2017-09-13 11:05:00,45.72,45.73,45.69,45.7,9596.0,35.1645,35.1722,35.1414,35.1491,9596.0
2017-09-13 11:10:00,45.7,45.71,45.69,45.71,5560.0,35.1491,35.1568,35.1414,35.1568,5560.0
2017-09-13 11:15:00,45.7,45.71,45.69,45.7,10256.0,35.1491,35.1568,35.1414,35.1491,10256.0
2017-09-13 11:20:00,45.69,45.7,45.68,45.68,9136.0,35.1414,35.1491,35.1337,35.1337,9136.0
2017-09-13 11:25:00,45.68,45.69,45.67,45.68,5932.0,35.1337,35.1414,35.126,35.1337,5932.0
2017-09-13 11:30:00,45.69,45.73,45.67,45.73,7313.0,35.1414,35.1722,35.126,35.1722,7313.0
2017-09-13 11:35:00,45.73,45.76,45.73,45.75,10039.0,35.1722,35.1953,35.1722,35.1876,10039.0
2017-09-13 11:40:00,45.75,45.75,45.71,45.73,10194.0,35.1876,35.1876,35.1568,35.1722,10194.0
2017-09-13 11:45:00,45.72,45.77,45.72,45.76,4843.0,35.1645,35.203,35.1645,35.1953,4843.0
2017-09-13 11:50:00,45.77,45.77,45.73,45.74,7137.0,35.203,35.203,35.1722,35.1799,7137.0
2017-09-13 11:55:00,45.74,45.77,45.73,45.76,4592.0,35.1799,35.203,35.1722,35.1953,4592.0
2017-09-13 12:00:00,45.77,45.79,45.75,45.76,8432.0,35.203,35.2183,35.1876,35.1953,8432.0
2017-09-13 12:05:00,45.76,45.77,45.76,45.77,6440.0,35.1953,35.203,35.1953,35.203,6440.0
2017-09-13 12:10:00,45.77,45.77,45.73,45.73,12970.0,35.203,35.203,35.1722,35.1722,12970.0
2017-09-13 12:15:00,45.74,45.77,45.73,45.74,14243.0,35.1799,35.203,35.1722,35.1799,14243.0
2017-09-13 12:20:00,45.74,45.76,45.73,45.76,5370.0,35.1799,35.1953,35.1722,35.1953,5370.0
2017-09-13 12:25:00,45.76,45.8,45.75,45.8,16596.0,35.1953,35.226,35.1876,35.226,16596.0
2017-09-13 12:30:00,45.81,45.84,45.8,45.82,8355.0,35.2337,35.2568,35.226,35.2414,8355.0
2017-09-13 12:35:00,45.82,45.82,45.79,45.8,3744.0,35.2414,35.2414,35.2183,35.226,3744.0
2017-09-13 12:40:00,45.8,45.83,45.8,45.82,10386.0,35.226,35.2491,35.226,35.2414,10386.0
2017-09-13 12:45:00,45.82,45.84,45.78,45.8,22482.0,35.2414,35.2568,35.2107,35.226,22482.0
2017-09-13 12:50:00,45.81,45.81,45.76,45.76,15968.0,35.2337,35.2337,35.1953,35.1953,15968.0
2017-09-13 12:55:00,45.76,45.79,45.76,45.77,8779.0,35.1953,35.2183,35.1953,35.203,8779.0
2017-09-13 13:00:00,45.77,45.77,45.73,45.77,25255.0,35.203,35.203,35.1722,35.203,25255.0
2017-09-13 13:05:00,45.78,45.79,45.76,45.77,7757.0,35.2107,35.2183,35.1953,35.203,7757.0
2017-09-13 13:10:00,45.77,45.77,45.73,45.74,10750.0,35.203,35.203,35.1722,35.1799,10750.0
2017-09-13 13:15:00,45.73,45.76,45.72,45.75,13926.0,35.1722,35.1953,35.1645,35.1876,13926.0
2017-09-13 13:20:00,45.75,45.75,45.72,45.74,11379.0,35.1876,35.1876,35.1645,35.1799,11379.0
2017-09-13 13:25:00,45.73,45.76,45.71,45.73,16512.0,35.1722,35.1953,35.1568,35.1722,16512.0
2017-09-13 13:30:00,45.73,45.74,45.7,45.72,13370.0,35.1722,35.1799,35.1491,35.1645,13370.0
2017-09-13 13:35:00,45.72,45.74,45.71,45.72,12704.0,35.1645,35.1799,35.1568,35.1645,12704.0
2017-09-13 13:40:00,45.73,45.74,45.7,45.71,8818.0,35.1722,35.1799,35.1491,35.1568,8818.0
2017-09-13 13:45:00,45.71,45.72,45.68,45.69,47278.0,35.1568,35.1645,35.1337,35.1414,47278.0
2017-09-13 13:50:00,45.69,45.7,45.65,45.65,22802.0,35.1414,35.1491,35.1107,35.1107,22802.0
2017-09-13 13:55:00,45.64,45.66,45.61,45.61,13030.0,35.103,35.1184,35.0799,35.0799,13030.0
2017-09-13 14:00:00,45.62,45.63,45.58,45.59,16195.0,35.0876,35.0953,35.0568,35.0645,16195.0
2017-09-13 14:05:00,45.59,45.63,45.57,45.62,15750.0,35.0645,35.0953,35.0491,35.0876,15750.0
2017-09-13 14:10:00,45.62,45.64,45.61,45.61,13575.0,35.0876,35.103,35.0799,35.0799,13575.0
2017-09-13 14:15:00,45.62,45.62,45.58,45.58,17207.0,35.0876,35.0876,35.0568,35.0568,17207.0
2017-09-13 14:20:00,45.59,45.61,45.59,45.61,17325.0,35.0645,35.0799,35.0645,35.0799,17325.0
2017-09-13 14:25:00,45.61,45.61,45.57,45.58,10293.0,35.0799,35.0799,35.0491,35.0568,10293.0
2017-09-13 14:30:00,45.58,45.59,45.56,45.58,11380.0,35.0568,35.0645,35.0414,35.0568,11380.0
2017-09-13 14:35:00,45.59,45.59,45.56,45.56,14756.0,35.0645,35.0645,35.0414,35.0414,14756.0
2017-09-13 14:40:00,45.55,45.6,45.55,45.59,17231.0,35.0338,35.0722,35.0338,35.0645,17231.0
2017-09-13 14:45:00,45.6,45.61,45.59,45.59,10539.0,35.0722,35.0799,35.0645,35.0645,10539.0
2017-09-13 14:50:00,45.6,45.61,45.57,45.6,16957.0,35.0722,35.0799,35.0491,35.0722,16957.0
2017-09-13 14:55:00,45.6,45.62,45.6,45.61,10270.0,35.0722,35.0876,35.0722,35.0799,10270.0
2017-09-13 15:00:00,45.62,45.62,45.56,45.57,20597.0,35.0876,35.0876,35.0414,35.0491,20597.0
2017-09-13 15:05:00,45.56,45.57,45.53,45.54,25964.0,35.0414,35.0491,35.0184,35.0261,25964.0
2017-09-13 15:10:00,45.54,45.54,45.51,45.52,11000.0,35.0261,35.0261,35.003,35.0107,11000.0
2017-09-13 15:15:00,45.52,45.54,45.5,45.54,29568.0,35.0107,35.0261,34.9953,35.0261,29568.0
2017-09-13 15:20:00,45.53,45.53,45.5,45.5,19194.0,35.0184,35.0184,34.9953,34.9953,19194.0
2017-09-13 15:25:00,45.51,45.54,45.49,45.53,22454.0,35.003,35.0261,34.9876,35.0184,22454.0
2017-09-13 15:30:00,45.52,45.54,45.5,45.54,21889.0,35.0107,35.0261,34.9953,35.0261,21889.0
2017-09-13 15:35:00,45.54,45.55,45.52,45.55,20967.0,35.0261,35.0338,35.0107,35.0338,20967.0
2017-09-13 15:40:00,45.55,45.56,45.52,45.54,30455.0,35.0338,35.0414,35.0107,35.0261,30455.0
2017-09-13 15:45:00,45.53,45.55,45.52,45.55,61908.0,35.0184,35.0338,35.0107,35.0338,61908.0
2017-09-13 15:50:00,45.55,45.58,45.54,45.57,46344.0,35.0338,35.0568,35.0261,35.0491,46344.0
2017-09-13 15:55:00,45.57,45.58,45.46,45.49,213649.0,35.0491,35.0568,34.9645,34.9876,213649.0
2017-09-14 09:30:00,45.42,45.45,45.34,45.37,32152.0,34.9338,34.9568,34.8722,34.8953,32152.0
2017-09-14 09:35:00,45.37,45.4,45.35,45.4,12652.0,34.8953,34.9184,34.8799,34.9184,12652.0
2017-09-14 09:40:00,45.4,45.48,45.38,45.48,21784.0,34.9184,34.9799,34.903,34.9799,21784.0
2017-09-14 09:45:00,45.48,45.48,45.44,45.47,19013.0,34.9799,34.9799,34.9491,34.9722,19013.0
2017-09-14 09:50:00,45.47,45.51,45.46,45.47,14636.0,34.9722,35.003,34.9645,34.9722,14636.0
2017-09-14 09:55:00,45.48,45.49,45.45,45.49,19475.0,34.9799,34.9876,34.9568,34.9876,19475.0
2017-09-14 10:00:00,45.49,45.58,45.49,45.57,15872.0,34.9876,35.0568,34.9876,35.0491,15872.0
2017-09-14 10:05:00,45.57,45.62,45.55,45.58,19034.0,35.0491,35.0876,35.0338,35.0568,19034.0
2017-09-14 10:10:00,45.58,45.64,45.57,45.63,18559.0,35.0568,35.103,35.0491,35.0953,18559.0
2017-09-14 10:15:00,45.63,45.7,45.61,45.69,12909.0,35.0953,35.1491,35.0799,35.1414,12909.0
2017-09-14 10:20:00,45.7,45.77,45.69,45.77,28498.0,35.1491,35.203,35.1414,35.203,28498.0
2017-09-14 10:25:00,45.76,45.79,45.75,45.76,19705.0,35.1953,35.2183,35.1876,35.1953,19705.0
2017-09-14 10:30:00,45.76,45.77,45.68,45.68,23386.0,35.1953,35.203,35.1337,35.1337,23386.0
2017-09-14 10:35:00,45.68,45.68,45.58,45.58,15028.0,35.1337,35.1337,35.0568,35.0568,15028.0
2017-09-14 10:40:00,45.58,45.58,45.54,45.56,14624.0,35.0568,35.0568,35.0261,35.0414,14624.0
2017-09-14 10:45:00,45.56,45.61,45.55,45.6,13315.0,35.0414,35.0799,35.0338,35.0722,13315.0
2017-09-14 10:50:00,45.61,45.61,45.58,45.61,11718.0,35.0799,35.0799,35.0568,35.0799,11718.0
2017-09-14 10:55:00,45.61,45.64,45.59,45.64,13858.0,35.0799,35.103,35.0645,35.103,13858.0
2017-09-14 11:00:00,45.63,45.68,45.59,45.59,32296.0,35.0953,35.1337,35.0645,35.0645,32296.0
2017-09-14 11:05:00,45.59,45.59,45.57,45.58,10071.0,35.0645,35.0645,35.0491,35.0568,10071.0
2017-09-14 11:10:00,45.58,45.62,45.57,45.62,10807.0,35.0568,35.0876,35.0491,35.0876,10807.0
2017-09-14 11:15:00,45.62,45.64,45.61,45.61,7294.0,35.0876,35.103,35.0799,35.0799,7294.0
2017-09-14 11:20:00,45.61,45.62,45.57,45.61,25971.0,35.0799,35.0876,35.0491,35.0799,25971.0
2017-09-14 11:25:00,45.61,45.61,45.59,45.61,8545.0,35.0799,35.0799,35.0645,35.0799,8545.0
2017-09-14 11:30:00,45.61,45.68,45.6,45.66,11643.0,35.0799,35.1337,35.0722,35.1184,11643.0
2017-09-14 11:35:00,45.67,45.67,45.63,45.65,15251.0,35.126,35.126,35.0953,35.1107,15251.0
2017-09-14 11:40:00,45.64,45.66,45.63,45.66,13276.0,35.103,35.1184,35.0953,35.1184,13276.0
2017-09-14 11:45:00,45.66,45.66,45.63,45.65,11482.0,35.1184,35.1184,35.0953,35.1107,11482.0
2017-09-14 11:50:00,45.65,45.69,45.64,45.68,14313.0,35.1107,35.1414,35.103,35.1337,14313.0
2017-09-14 11:55:00,45.68,45.69,45.64,45.65,9013.0,35.1337,35.1414,35.103,35.1107,9013.0
2017-09-14 12:00:00,45.65,45.69,45.65,45.69,7743.0,35.1107,35.1414,35.1107,35.1414,7743.0
2017-09-14 12:05:00,45.69,45.69,45.66,45.66,6315.0,35.1414,35.1414,35.1184,35.1184,6315.0
2017-09-14 12:10:00,45.67,45.67,45.65,45.67,5407.0,35.126,35.126,35.1107,35.126,5407.0
2017-09-14 12:15:00,45.67,45.71,45.66,45.71,7895.0,35.126,35.1568,35.1184,35.1568,7895.0
2017-09-14 12:20:00,45.71,45.72,45.7,45.72,3996.0,35.1568,35.1645,35.1491,35.1645,3996.0
2017-09-14 12:25:00,45.71,45.74,45.71,45.74,6962.0,35.1568,35.1799,35.1568,35.1799,6962.0
2017-09-14 12:30:00,45.74,45.75,45.71,45.72,8607.0,35.1799,35.1876,35.1568,35.1645,8607.0
2017-09-14 12:35:00,45.73,45.73,45.71,45.72,2792.0,35.1722,35.1722,35.1568,35.1645,2792.0
2017-09-14 12:40:00,45.73,45.73,45.7,45.72,10665.0,35.1722,35.1722,35.1491,35.1645,10665.0
2017-09-14 12:45:00,45.72,45.72,45.69,45.7,8540.0,35.1645,35.1645,35.1414,35.1491,8540.0
2017-09-14 12:50:00,45.69,45.7,45.66,45.67,17171.0,35.1414,35.1491,35.1184,35.126,17171.0
2017-09-14 12:55:00,45.68,45.69,45.66,45.68,7042.0,35.1337,35.1414,35.1184,35.1337,7042.0
2017-09-14 13:00:00,45.68,45.68,45.66,45.66,9623.0,35.1337,35.1337,35.1184,35.1184,9623.0
2017-09-14 13:05:00,45.67,45.67,45.65,45.66,9012.0,35.126,35.126,35.1107,35.1184,9012.0
2017-09-14 13:10:00,45.65,45.68,45.65,45.68,5011.0,35.1107,35.1337,35.1107,35.1337,5011.0
2017-09-14 13:15:00,45.68,45.69,45.66,45.68,10950.0,35.1337,35.1414,35.1184,35.1337,10950.0
2017-09-14 13:20:00,45.69,45.69,45.65,45.66,6208.0,35.1414,35.1414,35.1107,35.1184,6208.0
2017-09-14 13:25:00,45.67,45.69,45.67,45.69,9037.0,35.126,35.1414,35.126,35.1414,9037.0
2017-09-14 13:30:00,45.69,45.7,45.66,45.67,13543.0,35.1414,35.1491,35.1184,35.126,13543.0
2017-09-14 13:35:00,45.67,45.67,45.64,45.64,7099.0,35.126,35.126,35.103,35.103,7099.0
2017-09-14 13:40:00,45.65,45.66,45.64,45.66,12212.0,35.1107,35.1184,35.103,35.1184,12212.0
2017-09-14 13:45:00,45.66,45.72,45.66,45.72,13430.0,35.1184,35.1645,35.1184,35.1645,13430.0
2017-09-14 13:50:00,45.72,45.73,45.69,45.71,16525.0,35.1645,35.1722,35.1414,35.1568,16525.0
2017-09-14 13:55:00,45.71,45.75,45.71,45.75,17190.0,35.1568,35.1876,35.1568,35.1876,17190.0
2017-09-14 14:00:00,45.75,45.75,45.72,45.72,11573.0,35.1876,35.1876,35.1645,35.1645,11573.0
2017-09-14 14:05:00,45.73,45.73,45.71,45.72,13441.0,35.1722,35.1722,35.1568,35.1645,13441.0
2017-09-14 14:10:00,45.72,45.74,45.72,45.72,14362.0,35.1645,35.1799,35.1645,35.1645,14362.0
2017-09-14 14:15:00,45.72,45.73,45.68,45.69,16051.0,35.1645,35.1722,35.1337,35.1414,16051.0
2017-09-14 14:20:00,45.69,45.73,45.68,45.71,9834.0,35.1414,35.1722,35.1337,35.1568,9834.0
2017-09-14 14:25:00,45.72,45.72,45.68,45.7,18486.0,35.1645,35.1645,35.1337,35.1491,18486.0
2017-09-14 14:30:00,45.7,45.74,45.69,45.74,17192.0,35.1491,35.1799,35.1414,35.1799,17192.0
2017-09-14 14:35:00,45.73,45.76,45.73,45.75,13081.0,35.1722,35.1953,35.1722,35.1876,13081.0
2017-09-14 14:40:00,45.75,45.76,45.74,45.75,24033.0,35.1876,35.1953,35.1799,35.1876,24033.0
2017-09-14 14:45:00,45.75,45.76,45.74,45.76,10591.0,35.1876,35.1953,35.1799,35.1953,10591.0
2017-09-14 14:50:00,45.77,45.77,45.73,45.73,19268.0,35.203,35.203,35.1722,35.1722,19268.0
2017-09-14 14:55:00,45.73,45.75,45.72,45.73,18488.0,35.1722,35.1876,35.1645,35.1722,18488.0
2017-09-14 15:00:00,45.73,45.73,45.7,45.7,14313.0,35.1722,35.1722,35.1491,35.1491,14313.0
2017-09-14 15:05:00,45.69,45.7,45.67,45.68,29999.0,35.1414,35.1491,35.126,35.1337,29999.0
2017-09-14 15:10:00,45.68,45.69,45.68,45.69,10800.0,35.1337,35.1414,35.1337,35.1414,10800.0
2017-09-14 15:15:00,45.69,45.69,45.67,45.69,42174.0,35.1414,35.1414,35.126,35.1414,42174.0
2017-09-14 15:20:00,45.69,45.71,45.68,45.7,34978.0,35.1414,35.1568,35.1337,35.1491,34978.0
2017-09-14 15:25:00,45.7,45.71,45.69,45.7,75666.0,35.1491,35.1568,35.1414,35.1491,75666.0
2017-09-14 15:30:00,45.7,45.78,45.69,45.77,46478.0,35.1491,35.2107,35.1414,35.203,46478.0
2017-09-14 15:35:00,45.77,45.77,45.72,45.75,46245.0,35.203,35.203,35.1645,35.1876,46245.0
2017-09-14 15:40:00,45.76,45.79,45.75,45.75,45801.0,35.1953,35.2183,35.1876,35.1876,45801.0
2017-09-14 15:45:00,45.76,45.79,45.75,45.79,60984.0,35.1953,35.2183,35.1876,35.2183,60984.0
2017-09-14 15:50:00,45.79,45.8,45.77,45.78,61313.0,35.2183,35.226,35.203,35.2107,61313.0
2017-09-14 15:55:00,45.78,45.82,45.77,45.81,218399.0,35.2107,35.2414,35.203,35.2337,218399.0
2017-09-15 09:30:00,45.8,46.26,45.8,46.2,761515.0,35.226,35.5798,35.226,35.5337,761515.0
2017-09-15 09:35:00,46.19,46.21,46.11,46.14,42237.0,35.526,35.5414,35.4645,35.4875,42237.0
2017-09-15 09:40:00,46.13,46.16,46.04,46.08,24084.0,35.4798,35.5029,35.4106,35.4414,24084.0
2017-09-15 09:45:00,46.08,46.08,45.95,45.98,19997.0,35.4414,35.4414,35.3414,35.3645,19997.0
2017-09-15 09:50:00,45.97,46.0,45.96,45.98,17105.0,35.3568,35.3799,35.3491,35.3645,17105.0
2017-09-15 09:55:00,45.98,45.99,45.86,45.91,24807.0,35.3645,35.3722,35.2722,35.3106,24807.0
2017-09-15 10:00:00,45.92,45.93,45.82,45.82,19926.0,35.3183,35.326,35.2414,35.2414,19926.0
2017-09-15 10:05:00,45.82,45.84,45.79,45.79,15753.0,35.2414,35.2568,35.2183,35.2183,15753.0
2017-09-15 10:10:00,45.78,45.79,45.72,45.74,18083.0,35.2107,35.2183,35.1645,35.1799,18083.0
2017-09-15 10:15:00,45.73,45.74,45.71,45.74,12493.0,35.1722,35.1799,35.1568,35.1799,12493.0
2017-09-15 10:20:00,45.74,45.74,45.69,45.69,12030.0,35.1799,35.1799,35.1414,35.1414,12030.0
2017-09-15 10:25:00,45.69,45.71,45.67,45.68,16924.0,35.1414,35.1568,35.126,35.1337,16924.0
2017-09-15 10:30:00,45.68,45.77,45.68,45.74,29954.0,35.1337,35.203,35.1337,35.1799,29954.0
2017-09-15 10:35:00,45.74,45.76,45.72,45.74,53510.0,35.1799,35.1953,35.1645,35.1799,53510.0
2017-09-15 10:40:00,45.75,45.78,45.72,45.73,16509.0,35.1876,35.2107,35.1645,35.1722,16509.0
2017-09-15 10:45:00,45.74,45.74,45.66,45.66,12330.0,35.1799,35.1799,35.1184,35.1184,12330.0
2017-09-15 10:50:00,45.66,45.67,45.63,45.66,13809.0,35.1184,35.126,35.0953,35.1184,13809.0
2017-09-15 10:55:00,45.65,45.68,45.65,45.67,24202.0,35.1107,35.1337,35.1107,35.126,24202.0
2017-09-15 11:00:00,45.67,45.67,45.65,45.66,12020.0,35.126,35.126,35.1107,35.1184,12020.0
2017-09-15 11:05:00,45.66,45.68,45.66,45.66,20022.0,35.1184,35.1337,35.1184,35.1184,20022.0
2017-09-15 11:10:00,45.67,45.69,45.64,45.65,39065.0,35.126,35.1414,35.103,35.1107,39065.0
2017-09-15 11:15:00,45.66,45.68,45.65,45.67,50641.0,35.1184,35.1337,35.1107,35.126,50641.0
2017-09-15 11:20:00,45.68,45.68,45.66,45.67,34120.0,35.1337,35.1337,35.1184,35.126,34120.0
2017-09-15 11:25:00,45.67,45.79,45.66,45.76,73844.0,35.126,35.2183,35.1184,35.1953,73844.0
2017-09-15 11:30:00,45.76,45.78,45.75,45.76,30792.0,35.1953,35.2107,35.1876,35.1953,30792.0
2017-09-15 11:35:00,45.76,45.77,45.75,45.76,8343.0,35.1953,35.203,35.1876,35.1953,8343.0
2017-09-15 11:40:00,45.77,45.77,45.75,45.77,17011.0,35.203,35.203,35.1876,35.203,17011.0
2017-09-15 11:45:00,45.77,45.77,45.75,45.76,14387.0,35.203,35.203,35.1876,35.1953,14387.0
2017-09-15 11:50:00,45.77,45.77,45.75,45.76,20167.0,35.203,35.203,35.1876,35.1953,20167.0
2017-09-15 11:55:00,45.76,45.77,45.74,45.76,9712.0,35.1953,35.203,35.1799,35.1953,9712.0
2017-09-15 12:00:00,45.76,45.77,45.74,45.76,7549.0,35.1953,35.203,35.1799,35.1953,7549.0
2017-09-15 12:05:00,45.76,45.77,45.73,45.76,16501.0,35.1953,35.203,35.1722,35.1953,16501.0
2017-09-15 12:10:00,45.76,45.83,45.75,45.82,9729.0,35.1953,35.2491,35.1876,35.2414,9729.0
2017-09-15 12:15:00,45.82,45.83,45.8,45.8,14259.0,35.2414,35.2491,35.226,35.226,14259.0
2017-09-15 12:20:00,45.8,45.8,45.77,45.77,7224.0,35.226,35.226,35.203,35.203,7224.0
2017-09-15 12:25:00,45.77,45.78,45.75,45.75,10142.0,35.203,35.2107,35.1876,35.1876,10142.0
2017-09-15 12:30:00,45.76,45.77,45.73,45.73,15407.0,35.1953,35.203,35.1722,35.1722,15407.0
2017-09-15 12:35:00,45.74,45.77,45.73,45.75,12577.0,35.1799,35.203,35.1722,35.1876,12577.0
2017-09-15 12:40:00,45.76,45.77,45.75,45.76,10232.0,35.1953,35.203,35.1876,35.1953,10232.0
2017-09-15 12:45:00,45.77,45.79,45.74,45.74,14148.0,35.203,35.2183,35.1799,35.1799,14148.0
2017-09-15 12:50:00,45.75,45.75,45.72,45.73,7670.0,35.1876,35.1876,35.1645,35.1722,7670.0
2017-09-15 12:55:00,45.72,45.74,45.72,45.74,3841.0,35.1645,35.1799,35.1645,35.1799,3841.0
2017-09-15 13:00:00,45.74,45.8,45.73,45.8,52625.0,35.1799,35.226,35.1722,35.226,52625.0
2017-09-15 13:05:00,45.8,45.91,45.8,45.84,76282.0,35.226,35.3106,35.226,35.2568,76282.0
2017-09-15 13:10:00,45.83,45.85,45.77,45.84,86578.0,35.2491,35.2645,35.203,35.2568,86578.0
2017-09-15 13:15:00,45.84,45.86,45.83,45.83,10683.0,35.2568,35.2722,35.2491,35.2491,10683.0
2017-09-15 13:20:00,45.83,45.84,45.8,45.81,7190.0,35.2491,35.2568,35.226,35.2337,7190.0
2017-09-15 13:25:00,45.8,45.84,45.8,45.84,4020.0,35.226,35.2568,35.226,35.2568,4020.0
2017-09-15 13:30:00,45.84,45.84,45.83,45.84,7606.0,35.2568,35.2568,35.2491,35.2568,7606.0
2017-09-15 13:35:00,45.84,45.84,45.79,45.79,8207.0,35.2568,35.2568,35.2183,35.2183,8207.0
2017-09-15 13:40:00,45.79,45.81,45.78,45.8,9494.0,35.2183,35.2337,35.2107,35.226,9494.0
2017-09-15 13:45:00,45.81,45.81,45.8,45.8,3820.0,35.2337,35.2337,35.226,35.226,3820.0
2017-09-15 13:50:00,45.8,45.81,45.77,45.78,10491.0,35.226,35.2337,35.203,35.2107,10491.0
2017-09-15 13:55:00,45.78,45.8,45.77,45.79,5589.0,35.2107,35.226,35.203,35.2183,5589.0
2017-09-15 14:00:00,45.79,45.8,45.77,45.79,7444.0,35.2183,35.226,35.203,35.2183,7444.0
2017-09-15 14:05:00,45.8,45.8,45.77,45.77,7103.0,35.226,35.226,35.203,35.203,7103.0
2017-09-15 14:10:00,45.77,45.77,45.76,45.77,4242.0,35.203,35.203,35.1953,35.203,4242.0
2017-09-15 14:15:00,45.77,45.77,45.75,45.75,7442.0,35.203,35.203,35.1876,35.1876,7442.0
2017-09-15 14:20:00,45.76,45.77,45.75,45.76,7938.0,35.1953,35.203,35.1876,35.1953,7938.0
2017-09-15 14:25:00,45.76,45.78,45.75,45.77,8177.0,35.1953,35.2107,35.1876,35.203,8177.0
2017-09-15 14:30:00,45.77,45.8,45.76,45.79,7255.0,35.203,35.226,35.1953,35.2183,7255.0
2017-09-15 14:35:00,45.8,45.81,45.79,45.8,7255.0,35.226,35.2337,35.2183,35.226,7255.0
2017-09-15 14:40:00,45.8,45.82,45.79,45.8,10641.0,35.226,35.2414,35.2183,35.226,10641.0
2017-09-15 14:45:00,45.8,45.81,45.79,45.8,6982.0,35.226,35.2337,35.2183,35.226,6982.0
2017-09-15 14:50:00,45.8,45.81,45.79,45.8,6715.0,35.226,35.2337,35.2183,35.226,6715.0
2017-09-15 14:55:00,45.8,45.81,45.8,45.8,6121.0,35.226,35.2337,35.226,35.226,6121.0
2017-09-15 15:00:00,45.81,45.84,45.8,45.84,19334.0,35.2337,35.2568,35.226,35.2568,19334.0
2017-09-15 15:05:00,45.84,45.84,45.81,45.82,10557.0,35.2568,35.2568,35.2337,35.2414,10557.0
2017-09-15 15:10:00,45.81,45.82,45.78,45.8,19165.0,35.2337,35.2414,35.2107,35.226,19165.0
2017-09-15 15:15:00,45.8,45.85,45.8,45.84,15389.0,35.226,35.2645,35.226,35.2568,15389.0
2017-09-15 15:20:00,45.84,45.85,45.82,45.84,14980.0,35.2568,35.2645,35.2414,35.2568,14980.0
2017-09-15 15:25:00,45.84,45.85,45.83,45.84,16463.0,35.2568,35.2645,35.2491,35.2568,16463.0
2017-09-15 15:30:00,45.84,45.85,45.82,45.85,37005.0,35.2568,35.2645,35.2414,35.2645,37005.0
2017-09-15 15:35:00,45.84,45.85,45.8,45.82,32336.0,35.2568,35.2645,35.226,35.2414,32336.0
2017-09-15 15:40:00,45.82,45.83,45.81,45.83,31567.0,35.2414,35.2491,35.2337,35.2491,31567.0
2017-09-15 15:45:00,45.82,45.83,45.76,45.78,46317.0,35.2414,35.2491,35.1953,35.2107,46317.0
2017-09-15 15:50:00,45.78,45.79,45.75,45.79,51468.0,35.2107,35.2183,35.1876,35.2183,51468.0
2017-09-15 15:55:00,45.78,45.82,45.78,45.81,95945.0,35.2107,35.2414,35.2107,35.2337,95945.0
2017-09-18 09:30:00,45.81,45.9,45.77,45.79,22155.0,35.2337,35.3029,35.203,35.2183,22155.0
2017-09-18 09:35:00,45.8,45.86,45.73,45.84,21641.0,35.226,35.2722,35.1722,35.2568,21641.0
2017-09-18 09:40:00,45.85,45.87,45.8,45.8,4283.0,35.2645,35.2799,35.226,35.226,4283.0
2017-09-18 09:45:00,45.8,45.85,45.78,45.83,14563.0,35.226,35.2645,35.2107,35.2491,14563.0
2017-09-18 09:50:00,45.82,45.9,45.8,45.88,10184.0,35.2414,35.3029,35.226,35.2876,10184.0
2017-09-18 09:55:00,45.88,45.94,45.88,45.94,9474.0,35.2876,35.3337,35.2876,35.3337,9474.0
2017-09-18 10:00:00,45.94,45.96,45.88,45.89,8368.0,35.3337,35.3491,35.2876,35.2953,8368.0
2017-09-18 10:05:00,45.89,45.93,45.89,45.91,7531.0,35.2953,35.326,35.2953,35.3106,7531.0
2017-09-18 10:10:00,45.9,45.9,45.85,45.85,5655.0,35.3029,35.3029,35.2645,35.2645,5655.0
2017-09-18 10:15:00,45.84,45.85,45.83,45.85,3300.0,35.2568,35.2645,35.2491,35.2645,3300.0
2017-09-18 10:20:00,45.85,45.86,45.83,45.84,4428.0,35.2645,35.2722,35.2491,35.2568,4428.0
2017-09-18 10:25:00,45.83,45.83,45.76,45.76,6151.0,35.2491,35.2491,35.1953,35.1953,6151.0
2017-09-18 10:30:00,45.77,45.79,45.77,45.79,7483.0,35.203,35.2183,35.203,35.2183,7483.0
2017-09-18 10:35:00,45.78,45.78,45.74,45.75,4540.0,35.2107,35.2107,35.1799,35.1876,4540.0
2017-09-18 10:40:00,45.76,45.76,45.71,45.73,7496.0,35.1953,35.1953,35.1568,35.1722,7496.0
2017-09-18 10:45:00,45.73,45.73,45.7,45.7,7080.0,35.1722,35.1722,35.1491,35.1491,7080.0
2017-09-18 10:50:00,45.7,45.7,45.66,45.67,5767.0,35.1491,35.1491,35.1184,35.126,5767.0
2017-09-18 10:55:00,45.66,45.66,45.62,45.64,3667.0,35.1184,35.1184,35.0876,35.103,3667.0
2017-09-18 11:00:00,45.64,45.64,45.62,45.64,5221.0,35.103,35.103,35.0876,35.103,5221.0
2017-09-18 11:05:00,45.63,45.66,45.62,45.65,8472.0,35.0953,35.1184,35.0876,35.1107,8472.0
2017-09-18 11:10:00,45.65,45.67,45.64,45.65,4888.0,35.1107,35.126,35.103,35.1107,4888.0
2017-09-18 11:15:00,45.64,45.65,45.64,45.65,1932.0,35.103,35.1107,35.103,35.1107,1932.0
2017-09-18 11:20:00,45.64,45.69,45.64,45.68,6960.0,35.103,35.1414,35.103,35.1337,6960.0
2017-09-18 11:25:00,45.69,45.72,45.68,45.71,7588.0,35.1414,35.1645,35.1337,35.1568,7588.0
2017-09-18 11:30:00,45.71,45.72,45.7,45.71,6955.0,35.1568,35.1645,35.1491,35.1568,6955.0
2017-09-18 11:35:00,45.71,45.72,45.7,45.72,4989.0,35.1568,35.1645,35.1491,35.1645,4989.0
2017-09-18 11:40:00,45.72,45.74,45.72,45.73,8652.0,35.1645,35.1799,35.1645,35.1722,8652.0
2017-09-18 11:45:00,45.72,45.73,45.71,45.73,3093.0,35.1645,35.1722,35.1568,35.1722,3093.0
2017-09-18 11:50:00,45.72,45.72,45.7,45.7,3197.0,35.1645,35.1645,35.1491,35.1491,3197.0
2017-09-18 11:55:00,45.69,45.7,45.67,45.69,2490.0,35.1414,35.1491,35.126,35.1414,2490.0
2017-09-18 12:00:00,45.69,45.7,45.62,45.63,10856.0,35.1414,35.1491,35.0876,35.0953,10856.0
2017-09-18 12:05:00,45.62,45.62,45.52,45.57,12515.0,35.0876,35.0876,35.0107,35.0491,12515.0
2017-09-18 12:10:00,45.57,45.59,45.56,45.56,4416.0,35.0491,35.0645,35.0414,35.0414,4416.0
2017-09-18 12:15:00,45.56,45.57,45.52,45.54,5902.0,35.0414,35.0491,35.0107,35.0261,5902.0
2017-09-18 12:20:00,45.53,45.53,45.49,45.51,11849.0,35.0184,35.0184,34.9876,35.003,11849.0
2017-09-18 12:25:00,45.5,45.52,45.49,45.52,3480.0,34.9953,35.0107,34.9876,35.0107,3480.0
2017-09-18 12:30:00,45.52,45.52,45.48,45.49,4875.0,35.0107,35.0107,34.9799,34.9876,4875.0
2017-09-18 12:35:00,45.5,45.52,45.49,45.5,6644.0,34.9953,35.0107,34.9876,34.9953,6644.0
2017-09-18 12:40:00,45.49,45.53,45.49,45.52,5971.0,34.9876,35.0184,34.9876,35.0107,5971.0
2017-09-18 12:45:00,45.51,45.53,45.5,45.51,15432.0,35.003,35.0184,34.9953,35.003,15432.0
2017-09-18 12:50:00,45.52,45.54,45.51,45.54,6363.0,35.0107,35.0261,35.003,35.0261,6363.0
2017-09-18 12:55:00,45.54,45.55,45.53,45.55,5831.0,35.0261,35.0338,35.0184,35.0338,5831.0
2017-09-18 13:00:00,45.55,45.55,45.53,45.54,4803.0,35.0338,35.0338,35.0184,35.0261,4803.0
2017-09-18 13:05:00,45.54,45.56,45.53,45.55,6383.0,35.0261,35.0414,35.0184,35.0338,6383.0
2017-09-18 13:10:00,45.55,45.56,45.54,45.56,2854.0,35.0338,35.0414,35.0261,35.0414,2854.0
2017-09-18 13:15:00,45.55,45.55,45.52,45.54,4119.0,35.0338,35.0338,35.0107,35.0261,4119.0
2017-09-18 13:20:00,45.55,45.56,45.52,45.53,7521.0,35.0338,35.0414,35.0107,35.0184,7521.0
2017-09-18 13:25:00,45.54,45.55,45.54,45.55,1745.0,35.0261,35.0338,35.0261,35.0338,1745.0
2017-09-18 13:30:00,45.55,45.55,45.52,45.52,6265.0,35.0338,35.0338,35.0107,35.0107,6265.0
2017-09-18 13:35:00,45.51,45.55,45.51,45.54,10647.0,35.003,35.0338,35.003,35.0261,10647.0
2017-09-18 13:40:00,45.54,45.55,45.54,45.55,6995.0,35.0261,35.0338,35.0261,35.0338,6995.0
2017-09-18 13:45:00,45.54,45.54,45.51,45.52,21723.0,35.0261,35.0261,35.003,35.0107,21723.0
2017-09-18 13:50:00,45.52,45.52,45.43,45.43,19390.0,35.0107,35.0107,34.9415,34.9415,19390.0
2017-09-18 13:55:00,45.43,45.43,45.34,45.35,22251.0,34.9415,34.9415,34.8722,34.8799,22251.0
2017-09-18 14:00:00,45.34,45.35,45.32,45.33,14343.0,34.8722,34.8799,34.8569,34.8645,14343.0
2017-09-18 14:05:00,45.33,45.37,45.31,45.34,13994.0,34.8645,34.8953,34.8492,34.8722,13994.0
2017-09-18 14:10:00,45.33,45.34,45.3,45.3,5258.0,34.8645,34.8722,34.8415,34.8415,5258.0
2017-09-18 14:15:00,45.3,45.33,45.3,45.32,8478.0,34.8415,34.8645,34.8415,34.8569,8478.0
2017-09-18 14:20:00,45.32,45.36,45.32,45.35,4359.0,34.8569,34.8876,34.8569,34.8799,4359.0
2017-09-18 14:25:00,45.36,45.38,45.35,45.37,3935.0,34.8876,34.903,34.8799,34.8953,3935.0
2017-09-18 14:30:00,45.37,45.41,45.36,45.4,11378.0,34.8953,34.9261,34.8876,34.9184,11378.0
2017-09-18 14:35:00,45.4,45.47,45.4,45.47,11329.0,34.9184,34.9722,34.9184,34.9722,11329.0
2017-09-18 14:40:00,45.48,45.49,45.46,45.48,10697.0,34.9799,34.9876,34.9645,34.9799,10697.0
2017-09-18 14:45:00,45.49,45.52,45.48,45.51,12964.0,34.9876,35.0107,34.9799,35.003,12964.0
2017-09-18 14:50:00,45.52,45.53,45.5,45.52,8049.0,35.0107,35.0184,34.9953,35.0107,8049.0
2017-09-18 14:55:00,45.52,45.55,45.51,45.52,13419.0,35.0107,35.0338,35.003,35.0107,13419.0
2017-09-18 15:00:00,45.53,45.56,45.5,45.56,17637.0,35.0184,35.0414,34.9953,35.0414,17637.0
2017-09-18 15:05:00,45.55,45.58,45.54,45.58,10291.0,35.0338,35.0568,35.0261,35.0568,10291.0
2017-09-18 15:10:00,45.57,45.61,45.56,45.6,11288.0,35.0491,35.0799,35.0414,35.0722,11288.0
2017-09-18 15:15:00,45.6,45.6,45.58,45.59,10809.0,35.0722,35.0722,35.0568,35.0645,10809.0
2017-09-18 15:20:00,45.59,45.6,45.53,45.53,15724.0,35.0645,35.0722,35.0184,35.0184,15724.0
2017-09-18 15:25:00,45.53,45.55,45.5,45.55,11016.0,35.0184,35.0338,34.9953,35.0338,11016.0
2017-09-18 15:30:00,45.55,45.57,45.54,45.55,14807.0,35.0338,35.0491,35.0261,35.0338,14807.0
2017-09-18 15:35:00,45.55,45.56,45.52,45.52,10082.0,35.0338,35.0414,35.0107,35.0107,10082.0
2017-09-18 15:40:00,45.53,45.54,45.52,45.54,39491.0,35.0184,35.0261,35.0107,35.0261,39491.0
2017-09-18 15:45:00,45.54,45.55,45.53,45.53,14222.0,35.0261,35.0338,35.0184,35.0184,14222.0
2017-09-18 15:50:00,45.54,45.57,45.53,45.57,35182.0,35.0261,35.0491,35.0184,35.0491,35182.0
2017-09-18 15:55:00,45.57,45.62,45.56,45.61,85317.0,35.0491,35.0876,35.0414,35.0799,85317.0
2017-09-19 09:30:00,45.7,45.81,45.7,45.75,22039.0,35.1491,35.2337,35.1491,35.1876,22039.0
2017-09-19 09:35:00,45.75,45.75,45.7,45.72,10193.0,35.1876,35.1876,35.1491,35.1645,10193.0
2017-09-19 09:40:00,45.72,45.85,45.69,45.85,18691.0,35.1645,35.2645,35.1414,35.2645,18691.0
2017-09-19 09:45:00,45.86,45.87,45.77,45.78,33335.0,35.2722,35.2799,35.203,35.2107,33335.0
2017-09-19 09:50:00,45.78,45.82,45.74,45.76,16295.0,35.2107,35.2414,35.1799,35.1953,16295.0
2017-09-19 09:55:00,45.77,45.79,45.75,45.77,13188.0,35.203,35.2183,35.1876,35.203,13188.0
2017-09-19 10:00:00,45.76,45.76,45.63,45.63,21141.0,35.1953,35.1953,35.0953,35.0953,21141.0
2017-09-19 10:05:00,45.62,45.63,45.55,45.59,23806.0,35.0876,35.0953,35.0338,35.0645,23806.0
2017-09-19 10:10:00,45.6,45.66,45.59,45.65,14745.0,35.0722,35.1184,35.0645,35.1107,14745.0
2017-09-19 10:15:00,45.65,45.7,45.63,45.66,22110.0,35.1107,35.1491,35.0953,35.1184,22110.0
2017-09-19 10:20:00,45.66,45.71,45.64,45.71,16808.0,35.1184,35.1568,35.103,35.1568,16808.0
2017-09-19 10:25:00,45.71,45.75,45.69,45.74,18880.0,35.1568,35.1876,35.1414,35.1799,18880.0
2017-09-19 10:30:00,45.75,45.78,45.73,45.76,8978.0,35.1876,35.2107,35.1722,35.1953,8978.0
2017-09-19 10:35:00,45.76,45.77,45.73,45.76,21201.0,35.1953,35.203,35.1722,35.1953,21201.0
2017-09-19 10:40:00,45.75,45.76,45.72,45.74,11224.0,35.1876,35.1953,35.1645,35.1799,11224.0
2017-09-19 10:45:00,45.74,45.78,45.72,45.72,14088.0,35.1799,35.2107,35.1645,35.1645,14088.0
2017-09-19 10:50:00,45.72,45.79,45.72,45.77,12689.0,35.1645,35.2183,35.1645,35.203,12689.0
2017-09-19 10:55:00,45.77,45.78,45.73,45.73,12503.0,35.203,35.2107,35.1722,35.1722,12503.0
2017-09-19 11:00:00,45.73,45.83,45.71,45.83,24331.0,35.1722,35.2491,35.1568,35.2491,24331.0
2017-09-19 11:05:00,45.84,45.84,45.77,45.8,17370.0,35.2568,35.2568,35.203,35.226,17370.0
2017-09-19 11:10:00,45.8,45.8,45.75,45.76,13623.0,35.226,35.226,35.1876,35.1953,13623.0
2017-09-19 11:15:00,45.77,45.77,45.72,45.73,13488.0,35.203,35.203,35.1645,35.1722,13488.0
2017-09-19 11:20:00,45.73,45.73,45.68,45.7,14164.0,35.1722,35.1722,35.1337,35.1491,14164.0
2017-09-19 11:25:00,45.68,45.69,45.66,45.68,10102.0,35.1337,35.1414,35.1184,35.1337,10102.0
2017-09-19 11:30:00,45.69,45.7,45.66,45.69,11103.0,35.1414,35.1491,35.1184,35.1414,11103.0
2017-09-19 11:35:00,45.69,45.7,45.68,45.7,4297.0,35.1414,35.1491,35.1337,35.1491,4297.0
2017-09-19 11:40:00,45.69,45.7,45.68,45.7,12251.0,35.1414,35.1491,35.1337,35.1491,12251.0
2017-09-19 11:45:00,45.69,45.71,45.66,45.66,12186.0,35.1414,35.1568,35.1184,35.1184,12186.0
2017-09-19 11:50:00,45.66,45.68,45.66,45.67,6500.0,35.1184,35.1337,35.1184,35.126,6500.0
2017-09-19 11:55:00,45.68,45.68,45.66,45.66,9716.0,35.1337,35.1337,35.1184,35.1184,9716.0
2017-09-19 12:00:00,45.66,45.67,45.63,45.65,19569.0,35.1184,35.126,35.0953,35.1107,19569.0
2017-09-19 12:05:00,45.65,45.65,45.61,45.62,24295.0,35.1107,35.1107,35.0799,35.0876,24295.0
2017-09-19 12:10:00,45.63,45.64,45.61,45.63,15416.0,35.0953,35.103,35.0799,35.0953,15416.0
2017-09-19 12:15:00,45.62,45.64,45.62,45.63,10021.0,35.0876,35.103,35.0876,35.0953,10021.0
2017-09-19 12:20:00,45.64,45.64,45.63,45.64,3600.0,35.103,35.103,35.0953,35.103,3600.0
2017-09-19 12:25:00,45.64,45.68,45.63,45.65,20879.0,35.103,35.1337,35.0953,35.1107,20879.0
2017-09-19 12:30:00,45.65,45.66,45.63,45.65,13558.0,35.1107,35.1184,35.0953,35.1107,13558.0
2017-09-19 12:35:00,45.65,45.66,45.64,45.66,6920.0,35.1107,35.1184,35.103,35.1184,6920.0
2017-09-19 12:40:00,45.65,45.65,45.63,45.63,8490.0,35.1107,35.1107,35.0953,35.0953,8490.0
2017-09-19 12:45:00,45.63,45.64,45.61,45.64,7096.0,35.0953,35.103,35.0799,35.103,7096.0
2017-09-19 12:50:00,45.65,45.65,45.64,45.64,7144.0,35.1107,35.1107,35.103,35.103,7144.0
2017-09-19 12:55:00,45.64,45.64,45.61,45.61,6737.0,35.103,35.103,35.0799,35.0799,6737.0
2017-09-19 13:00:00,45.61,45.62,45.6,45.61,7996.0,35.0799,35.0876,35.0722,35.0799,7996.0
2017-09-19 13:05:00,45.61,45.62,45.58,45.59,10093.0,35.0799,35.0876,35.0568,35.0645,10093.0
2017-09-19 13:10:00,45.59,45.6,45.57,45.58,6363.0,35.0645,35.0722,35.0491,35.0568,6363.0
2017-09-19 13:15:00,45.59,45.61,45.58,45.58,18667.0,35.0645,35.0799,35.0568,35.0568,18667.0
2017-09-19 13:20:00,45.58,45.63,45.57,45.62,22651.0,35.0568,35.0953,35.0491,35.0876,22651.0
2017-09-19 13:25:00,45.63,45.64,45.6,45.64,20825.0,35.0953,35.103,35.0722,35.103,20825.0
2017-09-19 13:30:00,45.64,45.64,45.61,45.62,11598.0,35.103,35.103,35.0799,35.0876,11598.0
2017-09-19 13:35:00,45.62,45.62,45.61,45.61,5544.0,35.0876,35.0876,35.0799,35.0799,5544.0
2017-09-19 13:40:00,45.61,45.61,45.58,45.59,8026.0,35.0799,35.0799,35.0568,35.0645,8026.0
2017-09-19 13:45:00,45.59,45.59,45.55,45.55,9991.0,35.0645,35.0645,35.0338,35.0338,9991.0
2017-09-19 13:50:00,45.55,45.58,45.55,45.57,13095.0,35.0338,35.0568,35.0338,35.0491,13095.0
2017-09-19 13:55:00,45.57,45.59,45.57,45.57,12891.0,35.0491,35.0645,35.0491,35.0491,12891.0
2017-09-19 14:00:00,45.57,45.57,45.53,45.54,13138.0,35.0491,35.0491,35.0184,35.0261,13138.0
2017-09-19 14:05:00,45.54,45.55,45.53,45.53,14898.0,35.0261,35.0338,35.0184,35.0184,14898.0
2017-09-19 14:10:00,45.54,45.54,45.52,45.53,5261.0,35.0261,35.0261,35.0107,35.0184,5261.0
2017-09-19 14:15:00,45.52,45.55,45.5,45.54,18857.0,35.0107,35.0338,34.9953,35.0261,18857.0
2017-09-19 14:20:00,45.54,45.55,45.53,45.54,6143.0,35.0261,35.0338,35.0184,35.0261,6143.0
2017-09-19 14:25:00,45.55,45.55,45.49,45.52,15632.0,35.0338,35.0338,34.9876,35.0107,15632.0
2017-09-19 14:30:00,45.52,45.56,45.51,45.56,11583.0,35.0107,35.0414,35.003,35.0414,11583.0
2017-09-19 14:35:00,45.55,45.56,45.53,45.55,13183.0,35.0338,35.0414,35.0184,35.0338,13183.0
2017-09-19 14:40:00,45.55,45.55,45.52,45.52,7357.0,35.0338,35.0338,35.0107,35.0107,7357.0
2017-09-19 14:45:00,45.53,45.57,45.52,45.56,13869.0,35.0184,35.0491,35.0107,35.0414,13869.0
2017-09-19 14:50:00,45.56,45.57,45.55,45.56,7761.0,35.0414,35.0491,35.0338,35.0414,7761.0
2017-09-19 14:55:00,45.56,45.61,45.56,45.59,30331.0,35.0414,35.0799,35.0414,35.0645,30331.0
2017-09-19 15:00:00,45.59,45.62,45.59,45.62,11279.0,35.0645,35.0876,35.0645,35.0876,11279.0
2017-09-19 15:05:00,45.61,45.62,45.58,45.59,15697.0,35.0799,35.0876,35.0568,35.0645,15697.0
2017-09-19 15:10:00,45.59,45.61,45.56,45.57,19026.0,35.0645,35.0799,35.0414,35.0491,19026.0
2017-09-19 15:15:00,45.57,45.6,45.56,45.59,13793.0,35.0491,35.0722,35.0414,35.0645,13793.0
2017-09-19 15:20:00,45.6,45.6,45.57,45.58,10821.0,35.0722,35.0722,35.0491,35.0568,10821.0
2017-09-19 15:25:00,45.58,45.61,45.57,45.61,18832.0,35.0568,35.0799,35.0491,35.0799,18832.0
2017-09-19 15:30:00,45.61,45.65,45.61,45.61,24467.0,35.0799,35.1107,35.0799,35.0799,24467.0
2017-09-19 15:35:00,45.61,45.65,45.61,45.64,15927.0,35.0799,35.1107,35.0799,35.103,15927.0
2017-09-19 15:40:00,45.64,45.68,45.63,45.68,29722.0,35.103,35.1337,35.0953,35.1337,29722.0
2017-09-19 15:45:00,45.67,45.68,45.61,45.66,36828.0,35.126,35.1337,35.0799,35.1184,36828.0
2017-09-19 15:50:00,45.66,45.66,45.61,45.61,41318.0,35.1184,35.1184,35.0799,35.0799,41318.0
2017-09-19 15:55:00,45.61,45.62,45.57,45.58,123706.0,35.0799,35.0876,35.0491,35.0568,123706.0
2017-09-20 09:30:00,45.68,45.82,45.67,45.82,24458.0,35.1337,35.2414,35.126,35.2414,24458.0
2017-09-20 09:35:00,45.82,45.84,45.74,45.76,13587.0,35.2414,35.2568,35.1799,35.1953,13587.0
2017-09-20 09:40:00,45.76,45.76,45.67,45.69,7611.0,35.1953,35.1953,35.126,35.1414,7611.0
2017-09-20 09:45:00,45.69,45.69,45.52,45.52,9345.0,35.1414,35.1414,35.0107,35.0107,9345.0
2017-09-20 09:50:00,45.52,45.55,45.45,45.47,13645.0,35.0107,35.0338,34.9568,34.9722,13645.0
2017-09-20 09:55:00,45.47,45.59,45.46,45.58,14698.0,34.9722,35.0645,34.9645,35.0568,14698.0
2017-09-20 10:00:00,45.59,45.6,45.53,45.55,8475.0,35.0645,35.0722,35.0184,35.0338,8475.0
2017-09-20 10:05:00,45.53,45.53,45.46,45.48,29174.0,35.0184,35.0184,34.9645,34.9799,29174.0
2017-09-20 10:10:00,45.48,45.56,45.47,45.54,29658.0,34.9799,35.0414,34.9722,35.0261,29658.0
2017-09-20 10:15:00,45.55,45.63,45.54,45.62,33548.0,35.0338,35.0953,35.0261,35.0876,33548.0
2017-09-20 10:20:00,45.62,45.65,45.61,45.65,19139.0,35.0876,35.1107,35.0799,35.1107,19139.0
2017-09-20 10:25:00,45.65,45.68,45.65,45.67,12277.0,35.1107,35.1337,35.1107,35.126,12277.0
2017-09-20 10:30:00,45.66,45.68,45.63,45.66,44309.0,35.1184,35.1337,35.0953,35.1184,44309.0
2017-09-20 10:35:00,45.67,45.74,45.67,45.74,14530.0,35.126,35.1799,35.126,35.1799,14530.0
2017-09-20 10:40:00,45.74,45.75,45.73,45.74,27886.0,35.1799,35.1876,35.1722,35.1799,27886.0
2017-09-20 10:45:00,45.74,45.76,45.73,45.74,13866.0,35.1799,35.1953,35.1722,35.1799,13866.0
2017-09-20 10:50:00,45.73,45.76,45.73,45.76,12302.0,35.1722,35.1953,35.1722,35.1953,12302.0
2017-09-20 10:55:00,45.75,45.8,45.75,45.8,18636.0,35.1876,35.226,35.1876,35.226,18636.0
2017-09-20 11:00:00,45.8,45.85,45.78,45.81,12234.0,35.226,35.2645,35.2107,35.2337,12234.0
2017-09-20 11:05:00,45.8,45.83,45.77,45.78,8216.0,35.226,35.2491,35.203,35.2107,8216.0
2017-09-20 11:10:00,45.77,45.77,45.7,45.71,10256.0,35.203,35.203,35.1491,35.1568,10256.0
2017-09-20 11:15:00,45.71,45.72,45.65,45.65,5637.0,35.1568,35.1645,35.1107,35.1107,5637.0
2017-09-20 11:20:00,45.66,45.67,45.63,45.65,8535.0,35.1184,35.126,35.0953,35.1107,8535.0
2017-09-20 11:25:00,45.65,45.68,45.63,45.66,12211.0,35.1107,35.1337,35.0953,35.1184,12211.0
2017-09-20 11:30:00,45.65,45.7,45.65,45.68,8216.0,35.1107,35.1491,35.1107,35.1337,8216.0
2017-09-20 11:35:00,45.69,45.7,45.66,45.68,8550.0,35.1414,35.1491,35.1184,35.1337,8550.0
2017-09-20 11:40:00,45.68,45.68,45.64,45.65,7170.0,35.1337,35.1337,35.103,35.1107,7170.0
2017-09-20 11:45:00,45.64,45.64,45.62,45.63,4700.0,35.103,35.103,35.0876,35.0953,4700.0
2017-09-20 11:50:00,45.63,45.63,45.61,45.62,5700.0,35.0953,35.0953,35.0799,35.0876,5700.0
2017-09-20 11:55:00,45.62,45.62,45.57,45.59,6681.0,35.0876,35.0876,35.0491,35.0645,6681.0
2017-09-20 12:00:00,45.6,45.61,45.55,45.55,4510.0,35.0722,35.0799,35.0338,35.0338,4510.0
2017-09-20 12:05:00,45.55,45.57,45.53,45.54,13090.0,35.0338,35.0491,35.0184,35.0261,13090.0
2017-09-20 12:10:00,45.55,45.56,45.52,45.53,5539.0,35.0338,35.0414,35.0107,35.0184,5539.0
2017-09-20 12:15:00,45.53,45.55,45.52,45.54,2100.0,35.0184,35.0338,35.0107,35.0261,2100.0
2017-09-20 12:20:00,45.55,45.57,45.54,45.56,11400.0,35.0338,35.0491,35.0261,35.0414,11400.0
2017-09-20 12:25:00,45.56,45.57,45.54,45.54,5550.0,35.0414,35.0491,35.0261,35.0261,5550.0
2017-09-20 12:30:00,45.53,45.55,45.5,45.52,13147.0,35.0184,35.0338,34.9953,35.0107,13147.0
2017-09-20 12:35:00,45.53,45.55,45.52,45.53,5223.0,35.0184,35.0338,35.0107,35.0184,5223.0
2017-09-20 12:40:00,45.53,45.53,45.48,45.48,15771.0,35.0184,35.0184,34.9799,34.9799,15771.0
2017-09-20 12:45:00,45.48,45.54,45.48,45.54,5650.0,34.9799,35.0261,34.9799,35.0261,5650.0
2017-09-20 12:50:00,45.53,45.55,45.52,45.53,3658.0,35.0184,35.0338,35.0107,35.0184,3658.0
2017-09-20 12:55:00,45.53,45.54,45.52,45.54,2846.0,35.0184,35.0261,35.0107,35.0261,2846.0
2017-09-20 13:00:00,45.54,45.56,45.54,45.55,6754.0,35.0261,35.0414,35.0261,35.0338,6754.0
2017-09-20 13:05:00,45.54,45.57,45.54,45.56,6229.0,35.0261,35.0491,35.0261,35.0414,6229.0
2017-09-20 13:10:00,45.57,45.58,45.55,45.57,3424.0,35.0491,35.0568,35.0338,35.0491,3424.0
2017-09-20 13:15:00,45.57,45.59,45.54,45.54,11809.0,35.0491,35.0645,35.0261,35.0261,11809.0
2017-09-20 13:20:00,45.54,45.57,45.54,45.55,9038.0,35.0261,35.0491,35.0261,35.0338,9038.0
2017-09-20 13:25:00,45.55,45.56,45.54,45.55,8254.0,35.0338,35.0414,35.0261,35.0338,8254.0
2017-09-20 13:30:00,45.55,45.55,45.53,45.54,13546.0,35.0338,35.0338,35.0184,35.0261,13546.0
2017-09-20 13:35:00,45.55,45.58,45.53,45.58,7197.0,35.0338,35.0568,35.0184,35.0568,7197.0
2017-09-20 13:40:00,45.59,45.62,45.59,45.61,4995.0,35.0645,35.0876,35.0645,35.0799,4995.0
2017-09-20 13:45:00,45.61,45.63,45.59,45.62,11972.0,35.0799,35.0953,35.0645,35.0876,11972.0
2017-09-20 13:50:00,45.63,45.65,45.6,45.61,9174.0,35.0953,35.1107,35.0722,35.0799,9174.0
2017-09-20 13:55:00,45.61,45.63,45.59,45.61,5440.0,35.0799,35.0953,35.0645,35.0799,5440.0
2017-09-20 14:00:00,45.62,45.62,45.18,45.18,38111.0,35.0876,35.0876,34.7492,34.7492,38111.0
2017-09-20 14:05:00,45.18,45.22,45.08,45.15,29899.0,34.7492,34.7799,34.6723,34.7261,29899.0
2017-09-20 14:10:00,45.14,45.33,45.08,45.29,61264.0,34.7184,34.8645,34.6723,34.8338,61264.0
2017-09-20 14:15:00,45.28,45.31,45.21,45.22,21305.0,34.8261,34.8492,34.7722,34.7799,21305.0
2017-09-20 14:20:00,45.22,45.24,45.12,45.21,61509.0,34.7799,34.7953,34.703,34.7722,61509.0
2017-09-20 14:25:00,45.2,45.34,45.19,45.34,17544.0,34.7646,34.8722,34.7569,34.8722,17544.0
2017-09-20 14:30:00,45.34,45.37,45.25,45.27,21076.0,34.8722,34.8953,34.803,34.8184,21076.0
2017-09-20 14:35:00,45.27,45.27,45.18,45.22,33528.0,34.8184,34.8184,34.7492,34.7799,33528.0
2017-09-20 14:40:00,45.22,45.22,45.09,45.11,30849.0,34.7799,34.7799,34.68,34.6953,30849.0
2017-09-20 14:45:00,45.12,45.13,45.05,45.08,26965.0,34.703,34.7107,34.6492,34.6723,26965.0
2017-09-20 14:50:00,45.08,45.14,45.08,45.1,19235.0,34.6723,34.7184,34.6723,34.6876,19235.0
2017-09-20 14:55:00,45.11,45.19,45.11,45.16,22474.0,34.6953,34.7569,34.6953,34.7338,22474.0
2017-09-20 15:00:00,45.14,45.14,45.11,45.12,11718.0,34.7184,34.7184,34.6953,34.703,11718.0
2017-09-20 15:05:00,45.12,45.17,45.11,45.17,14962.0,34.703,34.7415,34.6953,34.7415,14962.0
2017-09-20 15:10:00,45.17,45.19,45.16,45.17,10503.0,34.7415,34.7569,34.7338,34.7415,10503.0
2017-09-20 15:15:00,45.17,45.2,45.16,45.18,11917.0,34.7415,34.7646,34.7338,34.7492,11917.0
2017-09-20 15:20:00,45.18,45.2,45.14,45.16,14937.0,34.7492,34.7646,34.7184,34.7338,14937.0
2017-09-20 15:25:00,45.16,45.2,45.15,45.17,9610.0,34.7338,34.7646,34.7261,34.7415,9610.0
2017-09-20 15:30:00,45.18,45.3,45.16,45.29,35193.0,34.7492,34.8415,34.7338,34.8338,35193.0
2017-09-20 15:35:00,45.29,45.33,45.26,45.29,21341.0,34.8338,34.8645,34.8107,34.8338,21341.0
2017-09-20 15:40:00,45.28,45.3,45.26,45.29,34161.0,34.8261,34.8415,34.8107,34.8338,34161.0
2017-09-20 15:45:00,45.29,45.32,45.27,45.28,51786.0,34.8338,34.8569,34.8184,34.8261,51786.0
2017-09-20 15:50:00,45.27,45.3,45.25,45.29,51021.0,34.8184,34.8415,34.803,34.8338,51021.0
2017-09-20 15:55:00,45.29,45.3,45.23,45.23,155390.0,34.8338,34.8415,34.7876,34.7876,155390.0
2017-09-21 09:30:00,45.47,45.65,45.44,45.63,99828.0,34.9722,35.1107,34.9491,35.0953,99828.0
2017-09-21 09:35:00,45.64,45.94,45.64,45.85,120538.0,35.103,35.3337,35.103,35.2645,120538.0
2017-09-21 09:40:00,45.85,46.08,45.85,46.01,135123.0,35.2645,35.4414,35.2645,35.3876,135123.0
2017-09-21 09:45:00,46.02,46.17,45.98,46.07,209722.0,35.3952,35.5106,35.3645,35.4337,209722.0
2017-09-21 09:50:00,46.08,46.26,46.07,46.23,112065.0,35.4414,35.5798,35.4337,35.5568,112065.0
2017-09-21 09:55:00,46.24,46.38,46.21,46.34,76851.0,35.5644,35.6721,35.5414,35.6414,76851.0
2017-09-21 10:00:00,46.33,46.35,46.23,46.23,91263.0,35.6337,35.6491,35.5568,35.5568,91263.0
2017-09-21 10:05:00,46.24,46.35,46.24,46.35,87036.0,35.5644,35.6491,35.5644,35.6491,87036.0
2017-09-21 10:10:00,46.34,46.37,46.31,46.37,56619.0,35.6414,35.6644,35.6183,35.6644,56619.0
2017-09-21 10:15:00,46.37,46.4,46.31,46.32,46804.0,35.6644,35.6875,35.6183,35.626,46804.0
2017-09-21 10:20:00,46.31,46.45,46.31,46.42,57856.0,35.6183,35.726,35.6183,35.7029,57856.0
2017-09-21 10:25:00,46.43,46.43,46.36,46.4,37268.0,35.7106,35.7106,35.6567,35.6875,37268.0
2017-09-21 10:30:00,46.39,46.43,46.33,46.35,25283.0,35.6798,35.7106,35.6337,35.6491,25283.0
2017-09-21 10:35:00,46.35,46.35,46.28,46.35,39330.0,35.6491,35.6491,35.5952,35.6491,39330.0
2017-09-21 10:40:00,46.36,46.4,46.35,46.4,13081.0,35.6567,35.6875,35.6491,35.6875,13081.0
2017-09-21 10:45:00,46.4,46.41,46.34,46.34,21836.0,35.6875,35.6952,35.6414,35.6414,21836.0
2017-09-21 10:50:00,46.34,46.35,46.24,46.31,43801.0,35.6414,35.6491,35.5644,35.6183,43801.0
2017-09-21 10:55:00,46.31,46.39,46.31,46.36,19584.0,35.6183,35.6798,35.6183,35.6567,19584.0
2017-09-21 11:00:00,46.36,46.42,46.35,46.41,37410.0,35.6567,35.7029,35.6491,35.6952,37410.0
2017-09-21 11:05:00,46.41,46.47,46.34,46.44,121879.0,35.6952,35.7413,35.6414,35.7183,121879.0
2017-09-21 11:10:00,46.44,46.47,46.41,46.42,35535.0,35.7183,35.7413,35.6952,35.7029,35535.0
2017-09-21 11:15:00,46.41,46.44,46.4,46.41,24732.0,35.6952,35.7183,35.6875,35.6952,24732.0
2017-09-21 11:20:00,46.4,46.41,46.32,46.38,58460.0,35.6875,35.6952,35.626,35.6721,58460.0
2017-09-21 11:25:00,46.37,46.37,46.23,46.23,80238.0,35.6644,35.6644,35.5568,35.5568,80238.0
2017-09-21 11:30:00,46.22,46.24,46.16,46.17,65481.0,35.5491,35.5644,35.5029,35.5106,65481.0
2017-09-21 11:35:00,46.18,46.18,46.15,46.15,27380.0,35.5183,35.5183,35.4952,35.4952,27380.0
2017-09-21 11:40:00,46.15,46.17,46.14,46.16,22384.0,35.4952,35.5106,35.4875,35.5029,22384.0
2017-09-21 11:45:00,46.16,46.2,46.16,46.17,21044.0,35.5029,35.5337,35.5029,35.5106,21044.0
2017-09-21 11:50:00,46.18,46.24,46.16,46.22,67576.0,35.5183,35.5644,35.5029,35.5491,67576.0
2017-09-21 11:55:00,46.22,46.24,46.2,46.23,14791.0,35.5491,35.5644,35.5337,35.5568,14791.0
2017-09-21 12:00:00,46.24,46.26,46.22,46.25,18951.0,35.5644,35.5798,35.5491,35.5721,18951.0
2017-09-21 12:05:00,46.24,46.25,46.23,46.23,12966.0,35.5644,35.5721,35.5568,35.5568,12966.0
2017-09-21 12:10:00,46.23,46.24,46.17,46.18,14515.0,35.5568,35.5644,35.5106,35.5183,14515.0
2017-09-21 12:15:00,46.18,46.18,46.15,46.16,8469.0,35.5183,35.5183,35.4952,35.5029,8469.0
2017-09-21 12:20:00,46.16,46.24,46.15,46.23,20773.0,35.5029,35.5644,35.4952,35.5568,20773.0
2017-09-21 12:25:00,46.23,46.24,46.22,46.23,9919.0,35.5568,35.5644,35.5491,35.5568,9919.0
2017-09-21 12:30:00,46.24,46.25,46.23,46.25,10360.0,35.5644,35.5721,35.5568,35.5721,10360.0
2017-09-21 12:35:00,46.24,46.25,46.24,46.24,5913.0,35.5644,35.5721,35.5644,35.5644,5913.0
2017-09-21 12:40:00,46.25,46.26,46.24,46.25,11283.0,35.5721,35.5798,35.5644,35.5721,11283.0
2017-09-21 12:45:00,46.24,46.25,46.22,46.23,17497.0,35.5644,35.5721,35.5491,35.5568,17497.0
2017-09-21 12:50:00,46.23,46.27,46.23,46.27,23876.0,35.5568,35.5875,35.5568,35.5875,23876.0
2017-09-21 12:55:00,46.27,46.28,46.26,46.27,10123.0,35.5875,35.5952,35.5798,35.5875,10123.0
2017-09-21 13:00:00,46.28,46.28,46.25,46.25,15909.0,35.5952,35.5952,35.5721,35.5721,15909.0
2017-09-21 13:05:00,46.25,46.26,46.24,46.24,14251.0,35.5721,35.5798,35.5644,35.5644,14251.0
2017-09-21 13:10:00,46.25,46.25,46.22,46.22,11710.0,35.5721,35.5721,35.5491,35.5491,11710.0
2017-09-21 13:15:00,46.22,46.23,46.19,46.19,13390.0,35.5491,35.5568,35.526,35.526,13390.0
2017-09-21 13:20:00,46.19,46.24,46.19,46.24,14042.0,35.526,35.5644,35.526,35.5644,14042.0
2017-09-21 13:25:00,46.24,46.29,46.24,46.29,12823.0,35.5644,35.6029,35.5644,35.6029,12823.0
2017-09-21 13:30:00,46.29,46.31,46.28,46.29,11416.0,35.6029,35.6183,35.5952,35.6029,11416.0
2017-09-21 13:35:00,46.29,46.3,46.29,46.3,4150.0,35.6029,35.6106,35.6029,35.6106,4150.0
2017-09-21 13:40:00,46.29,46.35,46.28,46.34,36337.0,35.6029,35.6491,35.5952,35.6414,36337.0
2017-09-21 13:45:00,46.34,46.34,46.32,46.33,18671.0,35.6414,35.6414,35.626,35.6337,18671.0
2017-09-21 13:50:00,46.32,46.33,46.3,46.31,8950.0,35.626,35.6337,35.6106,35.6183,8950.0
2017-09-21 13:55:00,46.31,46.31,46.29,46.3,42316.0,35.6183,35.6183,35.6029,35.6106,42316.0
2017-09-21 14:00:00,46.3,46.31,46.27,46.27,16678.0,35.6106,35.6183,35.5875,35.5875,16678.0
2017-09-21 14:05:00,46.26,46.28,46.24,46.25,23231.0,35.5798,35.5952,35.5644,35.5721,23231.0
2017-09-21 14:10:00,46.25,46.29,46.24,46.27,43723.0,35.5721,35.6029,35.5644,35.5875,43723.0
2017-09-21 14:15:00,46.28,46.29,46.27,46.28,13613.0,35.5952,35.6029,35.5875,35.5952,13613.0
2017-09-21 14:20:00,46.27,46.3,46.24,46.27,49878.0,35.5875,35.6106,35.5644,35.5875,49878.0
2017-09-21 14:25:00,46.26,46.28,46.25,46.25,40213.0,35.5798,35.5952,35.5721,35.5721,40213.0
2017-09-21 14:30:00,46.26,46.27,46.24,46.24,53727.0,35.5798,35.5875,35.5644,35.5644,53727.0
2017-09-21 14:35:00,46.23,46.27,46.17,46.18,144178.0,35.5568,35.5875,35.5106,35.5183,144178.0
2017-09-21 14:40:00,46.18,46.18,46.14,46.14,16230.0,35.5183,35.5183,35.4875,35.4875,16230.0
2017-09-21 14:45:00,46.14,46.17,46.12,46.17,22139.0,35.4875,35.5106,35.4722,35.5106,22139.0
2017-09-21 14:50:00,46.16,46.2,46.15,46.16,22038.0,35.5029,35.5337,35.4952,35.5029,22038.0
2017-09-21 14:55:00,46.16,46.19,46.16,46.18,17915.0,35.5029,35.526,35.5029,35.5183,17915.0
2017-09-21 15:00:00,46.18,46.2,46.17,46.19,30566.0,35.5183,35.5337,35.5106,35.526,30566.0
2017-09-21 15:05:00,46.19,46.19,46.15,46.16,14473.0,35.526,35.526,35.4952,35.5029,14473.0
2017-09-21 15:10:00,46.15,46.16,46.13,46.14,17894.0,35.4952,35.5029,35.4798,35.4875,17894.0
2017-09-21 15:15:00,46.14,46.19,46.14,46.19,66679.0,35.4875,35.526,35.4875,35.526,66679.0
2017-09-21 15:20:00,46.19,46.2,46.18,46.2,19916.0,35.526,35.5337,35.5183,35.5337,19916.0
2017-09-21 15:25:00,46.19,46.2,46.16,46.17,55384.0,35.526,35.5337,35.5029,35.5106,55384.0
2017-09-21 15:30:00,46.18,46.2,46.17,46.17,39441.0,35.5183,35.5337,35.5106,35.5106,39441.0
2017-09-21 15:35:00,46.17,46.23,46.17,46.22,121231.0,35.5106,35.5568,35.5106,35.5491,121231.0
2017-09-21 15:40:00,46.23,46.23,46.2,46.21,188874.0,35.5568,35.5568,35.5337,35.5414,188874.0
2017-09-21 15:45:00,46.21,46.29,46.2,46.25,217689.0,35.5414,35.6029,35.5337,35.5721,217689.0
2017-09-21 15:50:00,46.25,46.27,46.23,46.26,104242.0,35.5721,35.5875,35.5568,35.5798,104242.0
2017-09-21 15:55:00,46.27,46.27,46.18,46.22,184917.0,35.5875,35.5875,35.5183,35.5491,184917.0
2017-09-22 09:30:00,46.6,46.63,46.38,46.47,107548.0,35.8413,35.8644,35.6721,35.7413,107548.0
2017-09-22 09:35:00,46.47,46.63,46.46,46.56,206293.0,35.7413,35.8644,35.7337,35.8106,206293.0
2017-09-22 09:40:00,46.56,46.61,46.29,46.3,174566.0,35.8106,35.849,35.6029,35.6106,174566.0
2017-09-22 09:45:00,46.3,46.57,46.3,46.46,114687.0,35.6106,35.8183,35.6106,35.7337,114687.0
2017-09-22 09:50:00,46.46,46.55,46.46,46.47,43806.0,35.7337,35.8029,35.7337,35.7413,43806.0
2017-09-22 09:55:00,46.47,46.47,46.34,46.34,40568.0,35.7413,35.7413,35.6414,35.6414,40568.0
2017-09-22 10:00:00,46.34,46.34,46.26,46.27,76560.0,35.6414,35.6414,35.5798,35.5875,76560.0
2017-09-22 10:05:00,46.26,46.26,46.11,46.23,74366.0,35.5798,35.5798,35.4645,35.5568,74366.0
2017-09-22 10:10:00,46.22,46.22,46.17,46.18,29871.0,35.5491,35.5491,35.5106,35.5183,29871.0
2017-09-22 10:15:00,46.18,46.29,46.17,46.28,70095.0,35.5183,35.6029,35.5106,35.5952,70095.0
2017-09-22 10:20:00,46.27,46.3,46.23,46.24,29476.0,35.5875,35.6106,35.5568,35.5644,29476.0
2017-09-22 10:25:00,46.23,46.27,46.19,46.27,113724.0,35.5568,35.5875,35.526,35.5875,113724.0
2017-09-22 10:30:00,46.28,46.34,46.2,46.31,140962.0,35.5952,35.6414,35.5337,35.6183,140962.0
2017-09-22 10:35:00,46.31,46.32,46.27,46.32,52062.0,35.6183,35.626,35.5875,35.626,52062.0
2017-09-22 10:40:00,46.31,46.33,46.28,46.29,42036.0,35.6183,35.6337,35.5952,35.6029,42036.0
2017-09-22 10:45:00,46.29,46.33,46.29,46.32,45932.0,35.6029,35.6337,35.6029,35.626,45932.0
2017-09-22 10:50:00,46.31,46.35,46.31,46.34,22341.0,35.6183,35.6491,35.6183,35.6414,22341.0
2017-09-22 10:55:00,46.34,46.36,46.29,46.29,27864.0,35.6414,35.6567,35.6029,35.6029,27864.0
2017-09-22 11:00:00,46.29,46.3,46.26,46.26,24675.0,35.6029,35.6106,35.5798,35.5798,24675.0
2017-09-22 11:05:00,46.27,46.28,46.25,46.26,15238.0,35.5875,35.5952,35.5721,35.5798,15238.0
2017-09-22 11:10:00,46.27,46.27,46.22,46.23,23146.0,35.5875,35.5875,35.5491,35.5568,23146.0
2017-09-22 11:15:00,46.23,46.25,46.14,46.19,53552.0,35.5568,35.5721,35.4875,35.526,53552.0
2017-09-22 11:20:00,46.18,46.24,46.18,46.22,26205.0,35.5183,35.5644,35.5183,35.5491,26205.0
2017-09-22 11:25:00,46.23,46.27,46.21,46.27,32642.0,35.5568,35.5875,35.5414,35.5875,32642.0
2017-09-22 11:30:00,46.26,46.3,46.23,46.25,59293.0,35.5798,35.6106,35.5568,35.5721,59293.0
2017-09-22 11:35:00,46.24,46.28,46.23,46.27,19354.0,35.5644,35.5952,35.5568,35.5875,19354.0
2017-09-22 11:40:00,46.27,46.29,46.25,46.26,35271.0,35.5875,35.6029,35.5721,35.5798,35271.0
2017-09-22 11:45:00,46.27,46.28,46.2,46.2,134192.0,35.5875,35.5952,35.5337,35.5337,134192.0
2017-09-22 11:50:00,46.2,46.28,46.2,46.26,39682.0,35.5337,35.5952,35.5337,35.5798,39682.0
2017-09-22 11:55:00,46.26,46.3,46.26,46.3,16413.0,35.5798,35.6106,35.5798,35.6106,16413.0
2017-09-22 12:00:00,46.3,46.36,46.29,46.36,52439.0,35.6106,35.6567,35.6029,35.6567,52439.0
2017-09-22 12:05:00,46.35,46.38,46.34,46.36,31221.0,35.6491,35.6721,35.6414,35.6567,31221.0
2017-09-22 12:10:00,46.35,46.36,46.34,46.36,16405.0,35.6491,35.6567,35.6414,35.6567,16405.0
2017-09-22 12:15:00,46.36,46.36,46.32,46.36,16205.0,35.6567,35.6567,35.626,35.6567,16205.0
2017-09-22 12:20:00,46.36,46.37,46.33,46.33,13616.0,35.6567,35.6644,35.6337,35.6337,13616.0
2017-09-22 12:25:00,46.33,46.38,46.32,46.36,26685.0,35.6337,35.6721,35.626,35.6567,26685.0
2017-09-22 12:30:00,46.37,46.37,46.35,46.37,5559.0,35.6644,35.6644,35.6491,35.6644,5559.0
2017-09-22 12:35:00,46.36,46.38,46.34,46.36,20690.0,35.6567,35.6721,35.6414,35.6567,20690.0
2017-09-22 12:40:00,46.35,46.35,46.31,46.31,6911.0,35.6491,35.6491,35.6183,35.6183,6911.0
2017-09-22 12:45:00,46.31,46.31,46.29,46.3,30028.0,35.6183,35.6183,35.6029,35.6106,30028.0
2017-09-22 12:50:00,46.3,46.36,46.29,46.35,141032.0,35.6106,35.6567,35.6029,35.6491,141032.0
2017-09-22 12:55:00,46.35,46.37,46.32,46.34,34169.0,35.6491,35.6644,35.626,35.6414,34169.0
2017-09-22 13:00:00,46.34,46.36,46.32,46.35,18063.0,35.6414,35.6567,35.626,35.6491,18063.0
2017-09-22 13:05:00,46.35,46.35,46.34,46.35,3800.0,35.6491,35.6491,35.6414,35.6491,3800.0
2017-09-22 13:10:00,46.35,46.36,46.33,46.36,19615.0,35.6491,35.6567,35.6337,35.6567,19615.0
2017-09-22 13:15:00,46.37,46.37,46.31,46.32,10087.0,35.6644,35.6644,35.6183,35.626,10087.0
2017-09-22 13:20:00,46.32,46.33,46.31,46.32,14214.0,35.626,35.6337,35.6183,35.626,14214.0
2017-09-22 13:25:00,46.32,46.33,46.31,46.32,14327.0,35.626,35.6337,35.6183,35.626,14327.0
2017-09-22 13:30:00,46.32,46.32,46.3,46.3,16330.0,35.626,35.626,35.6106,35.6106,16330.0
2017-09-22 13:35:00,46.3,46.31,46.3,46.31,3179.0,35.6106,35.6183,35.6106,35.6183,3179.0
2017-09-22 13:40:00,46.3,46.37,46.3,46.37,26760.0,35.6106,35.6644,35.6106,35.6644,26760.0
2017-09-22 13:45:00,46.36,46.38,46.35,46.35,15740.0,35.6567,35.6721,35.6491,35.6491,15740.0
2017-09-22 13:50:00,46.36,46.37,46.33,46.35,26323.0,35.6567,35.6644,35.6337,35.6491,26323.0
2017-09-22 13:55:00,46.35,46.35,46.31,46.33,46497.0,35.6491,35.6491,35.6183,35.6337,46497.0
2017-09-22 14:00:00,46.33,46.39,46.32,46.36,30221.0,35.6337,35.6798,35.626,35.6567,30221.0
2017-09-22 14:05:00,46.37,46.37,46.35,46.36,31064.0,35.6644,35.6644,35.6491,35.6567,31064.0
2017-09-22 14:10:00,46.36,46.37,46.29,46.3,71604.0,35.6567,35.6644,35.6029,35.6106,71604.0
2017-09-22 14:15:00,46.29,46.32,46.27,46.31,34041.0,35.6029,35.626,35.5875,35.6183,34041.0
2017-09-22 14:20:00,46.32,46.34,46.29,46.33,35786.0,35.626,35.6414,35.6029,35.6337,35786.0
2017-09-22 14:25:00,46.33,46.34,46.31,46.34,36434.0,35.6337,35.6414,35.6183,35.6414,36434.0
2017-09-22 14:30:00,46.34,46.36,46.32,46.33,17374.0,35.6414,35.6567,35.626,35.6337,17374.0
2017-09-22 14:35:00,46.33,46.34,46.29,46.3,24754.0,35.6337,35.6414,35.6029,35.6106,24754.0
2017-09-22 14:40:00,46.3,46.32,46.29,46.29,19941.0,35.6106,35.626,35.6029,35.6029,19941.0
2017-09-22 14:45:00,46.3,46.31,46.28,46.31,13133.0,35.6106,35.6183,35.5952,35.6183,13133.0
2017-09-22 14:50:00,46.31,46.32,46.28,46.29,26995.0,35.6183,35.626,35.5952,35.6029,26995.0
2017-09-22 14:55:00,46.3,46.31,46.28,46.31,25685.0,35.6106,35.6183,35.5952,35.6183,25685.0
2017-09-22 15:00:00,46.31,46.32,46.3,46.31,16380.0,35.6183,35.626,35.6106,35.6183,16380.0
2017-09-22 15:05:00,46.31,46.32,46.29,46.3,25064.0,35.6183,35.626,35.6029,35.6106,25064.0
2017-09-22 15:10:00,46.3,46.31,46.29,46.29,15214.0,35.6106,35.6183,35.6029,35.6029,15214.0
2017-09-22 15:15:00,46.29,46.29,46.26,46.28,26620.0,35.6029,35.6029,35.5798,35.5952,26620.0
2017-09-22 15:20:00,46.28,46.29,46.27,46.28,14093.0,35.5952,35.6029,35.5875,35.5952,14093.0
2017-09-22 15:25:00,46.28,46.31,46.24,46.24,39650.0,35.5952,35.6183,35.5644,35.5644,39650.0
2017-09-22 15:30:00,46.24,46.26,46.21,46.22,33967.0,35.5644,35.5798,35.5414,35.5491,33967.0
2017-09-22 15:35:00,46.23,46.23,46.18,46.22,39004.0,35.5568,35.5568,35.5183,35.5491,39004.0
2017-09-22 15:40:00,46.22,46.23,46.16,46.16,45406.0,35.5491,35.5568,35.5029,35.5029,45406.0
2017-09-22 15:45:00,46.16,46.21,46.16,46.21,62585.0,35.5029,35.5414,35.5029,35.5414,62585.0
2017-09-22 15:50:00,46.21,46.21,46.12,46.13,129692.0,35.5414,35.5414,35.4722,35.4798,129692.0
2017-09-22 15:55:00,46.14,46.18,46.13,46.16,193725.0,35.4875,35.5183,35.4798,35.5029,193725.0
2017-09-25 09:30:00,46.47,46.49,46.19,46.2,70061.0,35.7413,35.7567,35.526,35.5337,70061.0
2017-09-25 09:35:00,46.19,46.26,46.12,46.13,44545.0,35.526,35.5798,35.4722,35.4798,44545.0
2017-09-25 09:40:00,46.13,46.31,46.13,46.3,24049.0,35.4798,35.6183,35.4798,35.6106,24049.0
2017-09-25 09:45:00,46.3,46.3,46.2,46.23,138177.0,35.6106,35.6106,35.5337,35.5568,138177.0
2017-09-25 09:50:00,46.23,46.28,46.2,46.23,27383.0,35.5568,35.5952,35.5337,35.5568,27383.0
2017-09-25 09:55:00,46.22,46.27,46.2,46.22,17244.0,35.5491,35.5875,35.5337,35.5491,17244.0
2017-09-25 10:00:00,46.23,46.35,46.22,46.33,39746.0,35.5568,35.6491,35.5491,35.6337,39746.0
2017-09-25 10:05:00,46.34,46.36,46.3,46.31,18730.0,35.6414,35.6567,35.6106,35.6183,18730.0
2017-09-25 10:10:00,46.3,46.35,46.29,46.32,23249.0,35.6106,35.6491,35.6029,35.626,23249.0
2017-09-25 10:15:00,46.32,46.4,46.31,46.38,20238.0,35.626,35.6875,35.6183,35.6721,20238.0
2017-09-25 10:20:00,46.39,46.46,46.38,46.44,22318.0,35.6798,35.7337,35.6721,35.7183,22318.0
2017-09-25 10:25:00,46.44,46.45,46.39,46.39,17910.0,35.7183,35.726,35.6798,35.6798,17910.0
2017-09-25 10:30:00,46.38,46.51,46.38,46.5,23117.0,35.6721,35.7721,35.6721,35.7644,23117.0
2017-09-25 10:35:00,46.5,46.52,46.39,46.39,18332.0,35.7644,35.7798,35.6798,35.6798,18332.0
2017-09-25 10:40:00,46.4,46.4,46.31,46.32,12005.0,35.6875,35.6875,35.6183,35.626,12005.0
2017-09-25 10:45:00,46.33,46.35,46.31,46.33,13590.0,35.6337,35.6491,35.6183,35.6337,13590.0
2017-09-25 10:50:00,46.33,46.39,46.33,46.37,23572.0,35.6337,35.6798,35.6337,35.6644,23572.0
2017-09-25 10:55:00,46.37,46.48,46.37,46.47,28650.0,35.6644,35.749,35.6644,35.7413,28650.0
2017-09-25 11:00:00,46.47,46.48,46.39,46.4,19123.0,35.7413,35.749,35.6798,35.6875,19123.0
2017-09-25 11:05:00,46.4,46.47,46.4,46.44,17475.0,35.6875,35.7413,35.6875,35.7183,17475.0
2017-09-25 11:10:00,46.45,46.47,46.43,46.44,11874.0,35.726,35.7413,35.7106,35.7183,11874.0
2017-09-25 11:15:00,46.44,46.45,46.37,46.38,12410.0,35.7183,35.726,35.6644,35.6721,12410.0
2017-09-25 11:20:00,46.39,46.44,46.36,46.42,19977.0,35.6798,35.7183,35.6567,35.7029,19977.0
2017-09-25 11:25:00,46.42,46.51,46.41,46.51,17319.0,35.7029,35.7721,35.6952,35.7721,17319.0
2017-09-25 11:30:00,46.51,46.53,46.48,46.52,20538.0,35.7721,35.7875,35.749,35.7798,20538.0
2017-09-25 11:35:00,46.53,46.56,46.52,46.53,28073.0,35.7875,35.8106,35.7798,35.7875,28073.0
2017-09-25 11:40:00,46.53,46.58,46.52,46.57,17582.0,35.7875,35.826,35.7798,35.8183,17582.0
2017-09-25 11:45:00,46.58,46.58,46.53,46.54,22351.0,35.826,35.826,35.7875,35.7952,22351.0
2017-09-25 11:50:00,46.53,46.57,46.51,46.55,18037.0,35.7875,35.8183,35.7721,35.8029,18037.0
2017-09-25 11:55:00,46.55,46.59,46.55,46.57,14225.0,35.8029,35.8336,35.8029,35.8183,14225.0
2017-09-25 12:00:00,46.57,46.57,46.55,46.55,12168.0,35.8183,35.8183,35.8029,35.8029,12168.0
2017-09-25 12:05:00,46.56,46.6,46.56,46.59,24394.0,35.8106,35.8413,35.8106,35.8336,24394.0
2017-09-25 12:10:00,46.59,46.62,46.59,46.61,16027.0,35.8336,35.8567,35.8336,35.849,16027.0
2017-09-25 12:15:00,46.62,46.62,46.6,46.62,15850.0,35.8567,35.8567,35.8413,35.8567,15850.0
2017-09-25 12:20:00,46.61,46.64,46.59,46.64,12282.0,35.849,35.8721,35.8336,35.8721,12282.0
2017-09-25 12:25:00,46.63,46.7,46.63,46.69,15698.0,35.8644,35.9182,35.8644,35.9106,15698.0
2017-09-25 12:30:00,46.69,46.69,46.64,46.65,11886.0,35.9106,35.9106,35.8721,35.8798,11886.0
2017-09-25 12:35:00,46.65,46.67,46.65,46.66,6822.0,35.8798,35.8952,35.8798,35.8875,6822.0
2017-09-25 12:40:00,46.67,46.67,46.64,46.64,14275.0,35.8952,35.8952,35.8721,35.8721,14275.0
2017-09-25 12:45:00,46.65,46.65,46.61,46.62,14941.0,35.8798,35.8798,35.849,35.8567,14941.0
2017-09-25 12:50:00,46.62,46.62,46.55,46.55,9711.0,35.8567,35.8567,35.8029,35.8029,9711.0
2017-09-25 12:55:00,46.55,46.56,46.52,46.52,17003.0,35.8029,35.8106,35.7798,35.7798,17003.0
2017-09-25 13:00:00,46.52,46.53,46.46,46.47,10234.0,35.7798,35.7875,35.7337,35.7413,10234.0
2017-09-25 13:05:00,46.46,46.48,46.44,46.45,13230.0,35.7337,35.749,35.7183,35.726,13230.0
2017-09-25 13:10:00,46.45,46.45,46.42,46.43,5327.0,35.726,35.726,35.7029,35.7106,5327.0
2017-09-25 13:15:00,46.43,46.45,46.42,46.43,11171.0,35.7106,35.726,35.7029,35.7106,11171.0
2017-09-25 13:20:00,46.43,46.44,46.38,46.39,13443.0,35.7106,35.7183,35.6721,35.6798,13443.0
2017-09-25 13:25:00,46.39,46.41,46.36,46.41,11770.0,35.6798,35.6952,35.6567,35.6952,11770.0
2017-09-25 13:30:00,46.4,46.41,46.38,46.4,11128.0,35.6875,35.6952,35.6721,35.6875,11128.0
2017-09-25 13:35:00,46.4,46.41,46.38,46.39,15778.0,35.6875,35.6952,35.6721,35.6798,15778.0
2017-09-25 13:40:00,46.38,46.39,46.34,46.37,18403.0,35.6721,35.6798,35.6414,35.6644,18403.0
2017-09-25 13:45:00,46.37,46.39,46.36,46.37,16395.0,35.6644,35.6798,35.6567,35.6644,16395.0
2017-09-25 13:50:00,46.38,46.39,46.36,46.37,18058.0,35.6721,35.6798,35.6567,35.6644,18058.0
2017-09-25 13:55:00,46.37,46.39,46.36,46.39,24675.0,35.6644,35.6798,35.6567,35.6798,24675.0
2017-09-25 14:00:00,46.38,46.42,46.38,46.4,13663.0,35.6721,35.7029,35.6721,35.6875,13663.0
2017-09-25 14:05:00,46.41,46.46,46.39,46.44,21389.0,35.6952,35.7337,35.6798,35.7183,21389.0
2017-09-25 14:10:00,46.43,46.46,46.41,46.42,22067.0,35.7106,35.7337,35.6952,35.7029,22067.0
2017-09-25 14:15:00,46.42,46.47,46.41,46.45,19611.0,35.7029,35.7413,35.6952,35.726,19611.0
2017-09-25 14:20:00,46.44,46.46,46.42,46.45,7678.0,35.7183,35.7337,35.7029,35.726,7678.0
2017-09-25 14:25:00,46.45,46.49,46.44,46.47,15854.0,35.726,35.7567,35.7183,35.7413,15854.0
2017-09-25 14:30:00,46.47,46.5,46.47,46.5,11874.0,35.7413,35.7644,35.7413,35.7644,11874.0
2017-09-25 14:35:00,46.5,46.51,46.47,46.51,12436.0,35.7644,35.7721,35.7413,35.7721,12436.0
2017-09-25 14:40:00,46.52,46.52,46.47,46.5,11584.0,35.7798,35.7798,35.7413,35.7644,11584.0
2017-09-25 14:45:00,46.5,46.5,46.49,46.49,14417.0,35.7644,35.7644,35.7567,35.7567,14417.0
2017-09-25 14:50:00,46.5,46.51,46.49,46.49,8154.0,35.7644,35.7721,35.7567,35.7567,8154.0
2017-09-25 14:55:00,46.49,46.5,46.47,46.48,17976.0,35.7567,35.7644,35.7413,35.749,17976.0
2017-09-25 15:00:00,46.49,46.51,46.48,46.5,13575.0,35.7567,35.7721,35.749,35.7644,13575.0
2017-09-25 15:05:00,46.51,46.51,46.47,46.5,9424.0,35.7721,35.7721,35.7413,35.7644,9424.0
2017-09-25 15:10:00,46.5,46.52,46.49,46.51,12940.0,35.7644,35.7798,35.7567,35.7721,12940.0
2017-09-25 15:15:00,46.52,46.55,46.49,46.54,19546.0,35.7798,35.8029,35.7567,35.7952,19546.0
2017-09-25 15:20:00,46.55,46.56,46.54,46.55,18706.0,35.8029,35.8106,35.7952,35.8029,18706.0
2017-09-25 15:25:00,46.55,46.56,46.5,46.51,15301.0,35.8029,35.8106,35.7644,35.7721,15301.0
2017-09-25 15:30:00,46.5,46.52,46.49,46.51,28252.0,35.7644,35.7798,35.7567,35.7721,28252.0
2017-09-25 15:35:00,46.52,46.52,46.47,46.48,21359.0,35.7798,35.7798,35.7413,35.749,21359.0
2017-09-25 15:40:00,46.48,46.48,46.44,46.45,30828.0,35.749,35.749,35.7183,35.726,30828.0
2017-09-25 15:45:00,46.45,46.51,46.45,46.48,45660.0,35.726,35.7721,35.726,35.749,45660.0
2017-09-25 15:50:00,46.49,46.5,46.47,46.48,35175.0,35.7567,35.7644,35.7413,35.749,35175.0
2017-09-25 15:55:00,46.48,46.55,46.47,46.51,345714.0,35.749,35.8029,35.7413,35.7721,345714.0
2017-09-26 09:30:00,46.45,46.49,46.27,46.27,19635.0,35.726,35.7567,35.5875,35.5875,19635.0
2017-09-26 09:35:00,46.29,46.31,46.25,46.26,23730.0,35.6029,35.6183,35.5721,35.5798,23730.0
2017-09-26 09:40:00,46.26,46.3,46.21,46.3,18203.0,35.5798,35.6106,35.5414,35.6106,18203.0
2017-09-26 09:45:00,46.3,46.4,46.28,46.4,19839.0,35.6106,35.6875,35.5952,35.6875,19839.0
2017-09-26 09:50:00,46.4,46.44,46.37,46.43,25283.0,35.6875,35.7183,35.6644,35.7106,25283.0
2017-09-26 09:55:00,46.43,46.45,46.41,46.44,12516.0,35.7106,35.726,35.6952,35.7183,12516.0
2017-09-26 10:00:00,46.44,46.44,46.33,46.36,12859.0,35.7183,35.7183,35.6337,35.6567,12859.0
2017-09-26 10:05:00,46.36,46.38,46.34,46.35,21766.0,35.6567,35.6721,35.6414,35.6491,21766.0
2017-09-26 10:10:00,46.35,46.35,46.31,46.31,15428.0,35.6491,35.6491,35.6183,35.6183,15428.0
2017-09-26 10:15:00,46.32,46.36,46.31,46.34,16024.0,35.626,35.6567,35.6183,35.6414,16024.0
2017-09-26 10:20:00,46.33,46.37,46.31,46.32,19795.0,35.6337,35.6644,35.6183,35.626,19795.0
2017-09-26 10:25:00,46.32,46.38,46.32,46.38,15999.0,35.626,35.6721,35.626,35.6721,15999.0
2017-09-26 10:30:00,46.37,46.45,46.35,46.43,20579.0,35.6644,35.726,35.6491,35.7106,20579.0
2017-09-26 10:35:00,46.44,46.46,46.39,46.4,15889.0,35.7183,35.7337,35.6798,35.6875,15889.0
2017-09-26 10:40:00,46.39,46.41,46.38,46.41,9658.0,35.6798,35.6952,35.6721,35.6952,9658.0
2017-09-26 10:45:00,46.4,46.42,46.38,46.39,30360.0,35.6875,35.7029,35.6721,35.6798,30360.0
2017-09-26 10:50:00,46.4,46.42,46.38,46.41,17134.0,35.6875,35.7029,35.6721,35.6952,17134.0
2017-09-26 10:55:00,46.41,46.5,46.41,46.5,20588.0,35.6952,35.7644,35.6952,35.7644,20588.0
2017-09-26 11:00:00,46.5,46.52,46.48,46.51,17532.0,35.7644,35.7798,35.749,35.7721,17532.0
2017-09-26 11:05:00,46.5,46.52,46.49,46.51,17278.0,35.7644,35.7798,35.7567,35.7721,17278.0
2017-09-26 11:10:00,46.52,46.57,46.51,46.57,16306.0,35.7798,35.8183,35.7721,35.8183,16306.0
2017-09-26 11:15:00,46.56,46.56,46.52,46.52,15116.0,35.8106,35.8106,35.7798,35.7798,15116.0
2017-09-26 11:20:00,46.52,46.61,46.5,46.61,40675.0,35.7798,35.849,35.7644,35.849,40675.0
2017-09-26 11:25:00,46.61,46.62,46.59,46.6,24108.0,35.849,35.8567,35.8336,35.8413,24108.0
2017-09-26 11:30:00,46.6,46.6,46.53,46.54,17500.0,35.8413,35.8413,35.7875,35.7952,17500.0
2017-09-26 11:35:00,46.55,46.56,46.52,46.53,14048.0,35.8029,35.8106,35.7798,35.7875,14048.0
2017-09-26 11:40:00,46.53,46.54,46.5,46.51,32183.0,35.7875,35.7952,35.7644,35.7721,32183.0
2017-09-26 11:45:00,46.52,46.54,46.51,46.52,12711.0,35.7798,35.7952,35.7721,35.7798,12711.0
2017-09-26 11:50:00,46.52,46.53,46.49,46.49,9518.0,35.7798,35.7875,35.7567,35.7567,9518.0
2017-09-26 11:55:00,46.49,46.51,46.47,46.48,15077.0,35.7567,35.7721,35.7413,35.749,15077.0
2017-09-26 12:00:00,46.48,46.49,46.47,46.48,11317.0,35.749,35.7567,35.7413,35.749,11317.0
2017-09-26 12:05:00,46.49,46.51,46.45,46.46,18194.0,35.7567,35.7721,35.726,35.7337,18194.0
2017-09-26 12:10:00,46.46,46.46,46.44,46.45,8179.0,35.7337,35.7337,35.7183,35.726,8179.0
2017-09-26 12:15:00,46.44,46.45,46.43,46.45,20468.0,35.7183,35.726,35.7106,35.726,20468.0
2017-09-26 12:20:00,46.45,46.48,46.45,46.48,11053.0,35.726,35.749,35.726,35.749,11053.0
2017-09-26 12:25:00,46.48,46.49,46.44,46.45,8731.0,35.749,35.7567,35.7183,35.726,8731.0
2017-09-26 12:30:00,46.45,46.46,46.39,46.41,10331.0,35.726,35.7337,35.6798,35.6952,10331.0
2017-09-26 12:35:00,46.41,46.43,46.4,46.42,33101.0,35.6952,35.7106,35.6875,35.7029,33101.0
2017-09-26 12:40:00,46.41,46.45,46.39,46.45,21438.0,35.6952,35.726,35.6798,35.726,21438.0
2017-09-26 12:45:00,46.45,46.49,46.45,46.48,18144.0,35.726,35.7567,35.726,35.749,18144.0
2017-09-26 12:50:00,46.48,46.49,46.44,46.45,17472.0,35.749,35.7567,35.7183,35.726,17472.0
2017-09-26 12:55:00,46.45,46.45,46.43,46.44,9302.0,35.726,35.726,35.7106,35.7183,9302.0
2017-09-26 13:00:00,46.45,46.45,46.41,46.41,13087.0,35.726,35.726,35.6952,35.6952,13087.0
2017-09-26 13:05:00,46.41,46.44,46.4,46.43,27949.0,35.6952,35.7183,35.6875,35.7106,27949.0
2017-09-26 13:10:00,46.43,46.46,46.41,46.46,14549.0,35.7106,35.7337,35.6952,35.7337,14549.0
2017-09-26 13:15:00,46.46,46.46,46.43,46.43,6512.0,35.7337,35.7337,35.7106,35.7106,6512.0
2017-09-26 13:20:00,46.43,46.47,46.43,46.45,10178.0,35.7106,35.7413,35.7106,35.726,10178.0
2017-09-26 13:25:00,46.44,46.46,46.44,46.45,6565.0,35.7183,35.7337,35.7183,35.726,6565.0
2017-09-26 13:30:00,46.46,46.46,46.42,46.43,17296.0,35.7337,35.7337,35.7029,35.7106,17296.0
2017-09-26 13:35:00,46.42,46.42,46.4,46.4,4564.0,35.7029,35.7029,35.6875,35.6875,4564.0
2017-09-26 13:40:00,46.41,46.41,46.39,46.4,12133.0,35.6952,35.6952,35.6798,35.6875,12133.0
2017-09-26 13:45:00,46.39,46.43,46.38,46.43,14006.0,35.6798,35.7106,35.6721,35.7106,14006.0
2017-09-26 13:50:00,46.43,46.48,46.42,46.48,12258.0,35.7106,35.749,35.7029,35.749,12258.0
2017-09-26 13:55:00,46.47,46.51,46.46,46.51,11907.0,35.7413,35.7721,35.7337,35.7721,11907.0
2017-09-26 14:00:00,46.51,46.51,46.45,46.46,17105.0,35.7721,35.7721,35.726,35.7337,17105.0
2017-09-26 14:05:00,46.45,46.5,46.44,46.46,44043.0,35.726,35.7644,35.7183,35.7337,44043.0
2017-09-26 14:10:00,46.45,46.49,46.45,46.48,8970.0,35.726,35.7567,35.726,35.749,8970.0
2017-09-26 14:15:00,46.48,46.5,46.48,46.5,9205.0,35.749,35.7644,35.749,35.7644,9205.0
2017-09-26 14:20:00,46.49,46.51,46.48,46.5,17752.0,35.7567,35.7721,35.749,35.7644,17752.0
2017-09-26 14:25:00,46.49,46.52,46.48,46.51,15078.0,35.7567,35.7798,35.749,35.7721,15078.0
2017-09-26 14:30:00,46.51,46.53,46.49,46.49,13970.0,35.7721,35.7875,35.7567,35.7567,13970.0
2017-09-26 14:35:00,46.48,46.51,46.48,46.51,9048.0,35.749,35.7721,35.749,35.7721,9048.0
2017-09-26 14:40:00,46.51,46.53,46.49,46.53,15282.0,35.7721,35.7875,35.7567,35.7875,15282.0
2017-09-26 14:45:00,46.53,46.55,46.49,46.5,13897.0,35.7875,35.8029,35.7567,35.7644,13897.0
2017-09-26 14:50:00,46.51,46.53,46.5,46.52,7391.0,35.7721,35.7875,35.7644,35.7798,7391.0
2017-09-26 14:55:00,46.51,46.54,46.51,46.54,26621.0,35.7721,35.7952,35.7721,35.7952,26621.0
2017-09-26 15:00:00,46.53,46.53,46.5,46.52,11537.0,35.7875,35.7875,35.7644,35.7798,11537.0
2017-09-26 15:05:00,46.52,46.55,46.51,46.53,16226.0,35.7798,35.8029,35.7721,35.7875,16226.0
2017-09-26 15:10:00,46.54,46.54,46.5,46.51,15459.0,35.7952,35.7952,35.7644,35.7721,15459.0
2017-09-26 15:15:00,46.52,46.55,46.49,46.52,27549.0,35.7798,35.8029,35.7567,35.7798,27549.0
2017-09-26 15:20:00,46.52,46.52,46.49,46.5,12801.0,35.7798,35.7798,35.7567,35.7644,12801.0
2017-09-26 15:25:00,46.49,46.52,46.47,46.48,29410.0,35.7567,35.7798,35.7413,35.749,29410.0
2017-09-26 15:30:00,46.48,46.51,46.47,46.51,35074.0,35.749,35.7721,35.7413,35.7721,35074.0
2017-09-26 15:35:00,46.51,46.54,46.5,46.53,29535.0,35.7721,35.7952,35.7644,35.7875,29535.0
2017-09-26 15:40:00,46.53,46.53,46.5,46.51,32693.0,35.7875,35.7875,35.7644,35.7721,32693.0
2017-09-26 15:45:00,46.5,46.52,46.49,46.49,57005.0,35.7644,35.7798,35.7567,35.7567,57005.0
2017-09-26 15:50:00,46.49,46.52,46.49,46.51,76502.0,35.7567,35.7798,35.7567,35.7721,76502.0
2017-09-26 15:55:00,46.5,46.51,46.5,46.51,150736.0,35.7644,35.7721,35.7644,35.7721,150736.0
2017-09-27 09:30:00,46.16,46.4,46.16,46.31,44125.0,35.5029,35.6875,35.5029,35.6183,44125.0
2017-09-27 09:35:00,46.3,46.3,46.16,46.2,15960.0,35.6106,35.6106,35.5029,35.5337,15960.0
2017-09-27 09:40:00,46.21,46.24,46.17,46.24,12066.0,35.5414,35.5644,35.5106,35.5644,12066.0
2017-09-27 09:45:00,46.24,46.24,46.15,46.22,35886.0,35.5644,35.5644,35.4952,35.5491,35886.0
2017-09-27 09:50:00,46.21,46.22,46.2,46.21,51194.0,35.5414,35.5491,35.5337,35.5414,51194.0
2017-09-27 09:55:00,46.21,46.21,46.13,46.16,32389.0,35.5414,35.5414,35.4798,35.5029,32389.0
2017-09-27 10:00:00,46.16,46.23,46.16,46.21,26306.0,35.5029,35.5568,35.5029,35.5414,26306.0
2017-09-27 10:05:00,46.21,46.28,46.2,46.28,27980.0,35.5414,35.5952,35.5337,35.5952,27980.0
2017-09-27 10:10:00,46.29,46.37,46.28,46.34,17881.0,35.6029,35.6644,35.5952,35.6414,17881.0
2017-09-27 10:15:00,46.35,46.35,46.27,46.28,15387.0,35.6491,35.6491,35.5875,35.5952,15387.0
2017-09-27 10:20:00,46.27,46.3,46.2,46.2,20218.0,35.5875,35.6106,35.5337,35.5337,20218.0
2017-09-27 10:25:00,46.2,46.23,46.2,46.21,17287.0,35.5337,35.5568,35.5337,35.5414,17287.0
2017-09-27 10:30:00,46.21,46.22,46.2,46.2,13109.0,35.5414,35.5491,35.5337,35.5337,13109.0
2017-09-27 10:35:00,46.21,46.27,46.21,46.26,12455.0,35.5414,35.5875,35.5414,35.5798,12455.0
2017-09-27 10:40:00,46.26,46.27,46.2,46.21,17415.0,35.5798,35.5875,35.5337,35.5414,17415.0
2017-09-27 10:45:00,46.2,46.21,46.18,46.2,21305.0,35.5337,35.5414,35.5183,35.5337,21305.0
2017-09-27 10:50:00,46.19,46.2,46.15,46.16,14877.0,35.526,35.5337,35.4952,35.5029,14877.0
2017-09-27 10:55:00,46.15,46.17,46.15,46.15,14407.0,35.4952,35.5106,35.4952,35.4952,14407.0
2017-09-27 11:00:00,46.15,46.16,46.14,46.16,14656.0,35.4952,35.5029,35.4875,35.5029,14656.0
2017-09-27 11:05:00,46.16,46.22,46.16,46.22,10758.0,35.5029,35.5491,35.5029,35.5491,10758.0
2017-09-27 11:10:00,46.22,46.26,46.21,46.23,64915.0,35.5491,35.5798,35.5414,35.5568,64915.0
2017-09-27 11:15:00,46.24,46.24,46.21,46.23,9687.0,35.5644,35.5644,35.5414,35.5568,9687.0
2017-09-27 11:20:00,46.22,46.25,46.21,46.25,14012.0,35.5491,35.5721,35.5414,35.5721,14012.0
2017-09-27 11:25:00,46.24,46.26,46.22,46.23,11440.0,35.5644,35.5798,35.5491,35.5568,11440.0
2017-09-27 11:30:00,46.23,46.27,46.23,46.24,15890.0,35.5568,35.5875,35.5568,35.5644,15890.0
2017-09-27 11:35:00,46.24,46.26,46.24,46.25,8227.0,35.5644,35.5798,35.5644,35.5721,8227.0
2017-09-27 11:40:00,46.25,46.27,46.24,46.25,9362.0,35.5721,35.5875,35.5644,35.5721,9362.0
2017-09-27 11:45:00,46.25,46.25,46.22,46.23,12362.0,35.5721,35.5721,35.5491,35.5568,12362.0
2017-09-27 11:50:00,46.23,46.25,46.22,46.24,7339.0,35.5568,35.5721,35.5491,35.5644,7339.0
2017-09-27 11:55:00,46.25,46.26,46.23,46.23,10491.0,35.5721,35.5798,35.5568,35.5568,10491.0
2017-09-27 12:00:00,46.23,46.24,46.21,46.21,11603.0,35.5568,35.5644,35.5414,35.5414,11603.0
2017-09-27 12:05:00,46.22,46.23,46.19,46.21,9866.0,35.5491,35.5568,35.526,35.5414,9866.0
2017-09-27 12:10:00,46.21,46.24,46.21,46.23,8017.0,35.5414,35.5644,35.5414,35.5568,8017.0
2017-09-27 12:15:00,46.22,46.23,46.2,46.2,10056.0,35.5491,35.5568,35.5337,35.5337,10056.0
2017-09-27 12:20:00,46.2,46.21,46.18,46.21,18599.0,35.5337,35.5414,35.5183,35.5414,18599.0
2017-09-27 12:25:00,46.21,46.23,46.2,46.22,11206.0,35.5414,35.5568,35.5337,35.5491,11206.0
2017-09-27 12:30:00,46.22,46.22,46.18,46.19,10258.0,35.5491,35.5491,35.5183,35.526,10258.0
2017-09-27 12:35:00,46.18,46.2,46.16,46.16,7268.0,35.5183,35.5337,35.5029,35.5029,7268.0
2017-09-27 12:40:00,46.16,46.17,46.13,46.13,14499.0,35.5029,35.5106,35.4798,35.4798,14499.0
2017-09-27 12:45:00,46.13,46.14,46.11,46.13,12858.0,35.4798,35.4875,35.4645,35.4798,12858.0
2017-09-27 12:50:00,46.13,46.14,46.11,46.12,11686.0,35.4798,35.4875,35.4645,35.4722,11686.0
2017-09-27 12:55:00,46.11,46.14,46.09,46.14,18575.0,35.4645,35.4875,35.4491,35.4875,18575.0
2017-09-27 13:00:00,46.13,46.16,46.12,46.14,17563.0,35.4798,35.5029,35.4722,35.4875,17563.0
2017-09-27 13:05:00,46.14,46.14,46.12,46.13,13193.0,35.4875,35.4875,35.4722,35.4798,13193.0
2017-09-27 13:10:00,46.13,46.14,46.12,46.14,20276.0,35.4798,35.4875,35.4722,35.4875,20276.0
2017-09-27 13:15:00,46.14,46.14,46.04,46.04,26252.0,35.4875,35.4875,35.4106,35.4106,26252.0
2017-09-27 13:20:00,46.05,46.05,46.03,46.05,11369.0,35.4183,35.4183,35.4029,35.4183,11369.0
2017-09-27 13:25:00,46.05,46.06,46.03,46.04,14414.0,35.4183,35.426,35.4029,35.4106,14414.0
2017-09-27 13:30:00,46.04,46.05,45.95,45.95,25980.0,35.4106,35.4183,35.3414,35.3414,25980.0
2017-09-27 13:35:00,45.94,45.95,45.9,45.93,14603.0,35.3337,35.3414,35.3029,35.326,14603.0
2017-09-27 13:40:00,45.92,45.95,45.91,45.91,15091.0,35.3183,35.3414,35.3106,35.3106,15091.0
2017-09-27 13:45:00,45.91,45.92,45.89,45.9,22561.0,35.3106,35.3183,35.2953,35.3029,22561.0
2017-09-27 13:50:00,45.9,45.91,45.88,45.89,18676.0,35.3029,35.3106,35.2876,35.2953,18676.0
2017-09-27 13:55:00,45.88,45.9,45.87,45.88,27805.0,35.2876,35.3029,35.2799,35.2876,27805.0
2017-09-27 14:00:00,45.89,45.9,45.85,45.87,21360.0,35.2953,35.3029,35.2645,35.2799,21360.0
2017-09-27 14:05:00,45.87,45.93,45.87,45.92,20569.0,35.2799,35.326,35.2799,35.3183,20569.0
2017-09-27 14:10:00,45.93,46.02,45.93,45.99,39043.0,35.326,35.3952,35.326,35.3722,39043.0
2017-09-27 14:15:00,45.99,46.05,45.98,46.04,20887.0,35.3722,35.4183,35.3645,35.4106,20887.0
2017-09-27 14:20:00,46.04,46.09,46.03,46.03,23343.0,35.4106,35.4491,35.4029,35.4029,23343.0
2017-09-27 14:25:00,46.03,46.04,45.99,45.99,18254.0,35.4029,35.4106,35.3722,35.3722,18254.0
2017-09-27 14:30:00,45.99,46.01,45.99,46.0,9101.0,35.3722,35.3876,35.3722,35.3799,9101.0
2017-09-27 14:35:00,46.0,46.01,46.0,46.0,5928.0,35.3799,35.3876,35.3799,35.3799,5928.0
2017-09-27 14:40:00,46.01,46.05,46.0,46.05,21936.0,35.3876,35.4183,35.3799,35.4183,21936.0
2017-09-27 14:45:00,46.05,46.06,46.05,46.06,5433.0,35.4183,35.426,35.4183,35.426,5433.0
2017-09-27 14:50:00,46.05,46.09,46.05,46.05,14619.0,35.4183,35.4491,35.4183,35.4183,14619.0
2017-09-27 14:55:00,46.05,46.09,46.04,46.08,23660.0,35.4183,35.4491,35.4106,35.4414,23660.0
2017-09-27 15:00:00,46.09,46.11,46.08,46.11,12939.0,35.4491,35.4645,35.4414,35.4645,12939.0
2017-09-27 15:05:00,46.11,46.13,46.09,46.11,22409.0,35.4645,35.4798,35.4491,35.4645,22409.0
2017-09-27 15:10:00,46.11,46.12,46.07,46.09,23100.0,35.4645,35.4722,35.4337,35.4491,23100.0
2017-09-27 15:15:00,46.1,46.12,46.09,46.11,17797.0,35.4568,35.4722,35.4491,35.4645,17797.0
2017-09-27 15:20:00,46.11,46.12,46.09,46.09,9407.0,35.4645,35.4722,35.4491,35.4491,9407.0
2017-09-27 15:25:00,46.09,46.09,46.07,46.09,64141.0,35.4491,35.4491,35.4337,35.4491,64141.0
2017-09-27 15:30:00,46.09,46.11,46.07,46.11,52559.0,35.4491,35.4645,35.4337,35.4645,52559.0
2017-09-27 15:35:00,46.1,46.11,46.09,46.11,50412.0,35.4568,35.4645,35.4491,35.4645,50412.0
2017-09-27 15:40:00,46.12,46.13,46.11,46.12,41589.0,35.4722,35.4798,35.4645,35.4722,41589.0
2017-09-27 15:45:00,46.11,46.12,46.03,46.04,89774.0,35.4645,35.4722,35.4029,35.4106,89774.0
2017-09-27 15:50:00,46.04,46.07,46.03,46.06,44781.0,35.4106,35.4337,35.4029,35.426,44781.0
2017-09-27 15:55:00,46.07,46.16,46.04,46.15,489572.0,35.4337,35.5029,35.4106,35.4952,489572.0
2017-09-28 09:30:00,45.98,46.19,45.95,45.99,29192.0,35.3645,35.526,35.3414,35.3722,29192.0
2017-09-28 09:35:00,45.98,45.98,45.9,45.95,17624.0,35.3645,35.3645,35.3029,35.3414,17624.0
2017-09-28 09:40:00,45.95,46.01,45.94,45.96,12635.0,35.3414,35.3876,35.3337,35.3491,12635.0
2017-09-28 09:45:00,45.94,45.96,45.84,45.91,22773.0,35.3337,35.3491,35.2568,35.3106,22773.0
2017-09-28 09:50:00,45.91,45.91,45.84,45.88,29813.0,35.3106,35.3106,35.2568,35.2876,29813.0
2017-09-28 09:55:00,45.87,45.91,45.87,45.88,50750.0,35.2799,35.3106,35.2799,35.2876,50750.0
2017-09-28 10:00:00,45.87,45.88,45.73,45.74,41004.0,35.2799,35.2876,35.1722,35.1799,41004.0
2017-09-28 10:05:00,45.74,45.8,45.73,45.76,16444.0,35.1799,35.226,35.1722,35.1953,16444.0
2017-09-28 10:10:00,45.76,45.81,45.75,45.76,22227.0,35.1953,35.2337,35.1876,35.1953,22227.0
2017-09-28 10:15:00,45.76,45.81,45.75,45.78,25355.0,35.1953,35.2337,35.1876,35.2107,25355.0
2017-09-28 10:20:00,45.78,45.91,45.78,45.91,21340.0,35.2107,35.3106,35.2107,35.3106,21340.0
2017-09-28 10:25:00,45.91,45.94,45.9,45.94,24454.0,35.3106,35.3337,35.3029,35.3337,24454.0
2017-09-28 10:30:00,45.94,46.14,45.93,46.14,49392.0,35.3337,35.4875,35.326,35.4875,49392.0
2017-09-28 10:35:00,46.14,46.2,46.08,46.13,34625.0,35.4875,35.5337,35.4414,35.4798,34625.0
2017-09-28 10:40:00,46.13,46.15,46.07,46.08,26876.0,35.4798,35.4952,35.4337,35.4414,26876.0
2017-09-28 10:45:00,46.06,46.13,46.05,46.13,33242.0,35.426,35.4798,35.4183,35.4798,33242.0
2017-09-28 10:50:00,46.13,46.14,46.07,46.12,20358.0,35.4798,35.4875,35.4337,35.4722,20358.0
2017-09-28 10:55:00,46.11,46.17,46.11,46.16,25363.0,35.4645,35.5106,35.4645,35.5029,25363.0
2017-09-28 11:00:00,46.15,46.19,46.13,46.18,27352.0,35.4952,35.526,35.4798,35.5183,27352.0
2017-09-28 11:05:00,46.18,46.2,46.16,46.2,14023.0,35.5183,35.5337,35.5029,35.5337,14023.0
2017-09-28 11:10:00,46.19,46.22,46.16,46.21,20089.0,35.526,35.5491,35.5029,35.5414,20089.0
2017-09-28 11:15:00,46.2,46.21,46.17,46.18,23427.0,35.5337,35.5414,35.5106,35.5183,23427.0
2017-09-28 11:20:00,46.18,46.2,46.16,46.2,19419.0,35.5183,35.5337,35.5029,35.5337,19419.0
2017-09-28 11:25:00,46.2,46.28,46.19,46.27,29733.0,35.5337,35.5952,35.526,35.5875,29733.0
2017-09-28 11:30:00,46.26,46.27,46.23,46.24,17826.0,35.5798,35.5875,35.5568,35.5644,17826.0
2017-09-28 11:35:00,46.24,46.27,46.22,46.27,12116.0,35.5644,35.5875,35.5491,35.5875,12116.0
2017-09-28 11:40:00,46.26,46.36,46.26,46.34,27546.0,35.5798,35.6567,35.5798,35.6414,27546.0
2017-09-28 11:45:00,46.35,46.35,46.28,46.28,12589.0,35.6491,35.6491,35.5952,35.5952,12589.0
2017-09-28 11:50:00,46.27,46.28,46.26,46.27,11282.0,35.5875,35.5952,35.5798,35.5875,11282.0
2017-09-28 11:55:00,46.28,46.3,46.22,46.23,10483.0,35.5952,35.6106,35.5491,35.5568,10483.0
2017-09-28 12:00:00,46.23,46.27,46.23,46.25,12890.0,35.5568,35.5875,35.5568,35.5721,12890.0
2017-09-28 12:05:00,46.25,46.26,46.24,46.26,7563.0,35.5721,35.5798,35.5644,35.5798,7563.0
2017-09-28 12:10:00,46.25,46.26,46.24,46.25,11870.0,35.5721,35.5798,35.5644,35.5721,11870.0
2017-09-28 12:15:00,46.25,46.29,46.25,46.29,7660.0,35.5721,35.6029,35.5721,35.6029,7660.0
2017-09-28 12:20:00,46.28,46.28,46.22,46.23,14753.0,35.5952,35.5952,35.5491,35.5568,14753.0
2017-09-28 12:25:00,46.23,46.23,46.2,46.2,11116.0,35.5568,35.5568,35.5337,35.5337,11116.0
2017-09-28 12:30:00,46.2,46.22,46.19,46.19,13468.0,35.5337,35.5491,35.526,35.526,13468.0
2017-09-28 12:35:00,46.2,46.23,46.19,46.22,6664.0,35.5337,35.5568,35.526,35.5491,6664.0
2017-09-28 12:40:00,46.22,46.23,46.21,46.22,9368.0,35.5491,35.5568,35.5414,35.5491,9368.0
2017-09-28 12:45:00,46.22,46.22,46.19,46.19,8022.0,35.5491,35.5491,35.526,35.526,8022.0
2017-09-28 12:50:00,46.19,46.21,46.19,46.2,7789.0,35.526,35.5414,35.526,35.5337,7789.0
2017-09-28 12:55:00,46.2,46.21,46.17,46.17,15554.0,35.5337,35.5414,35.5106,35.5106,15554.0
2017-09-28 13:00:00,46.16,46.22,46.15,46.22,11935.0,35.5029,35.5491,35.4952,35.5491,11935.0
2017-09-28 13:05:00,46.22,46.22,46.2,46.2,7710.0,35.5491,35.5491,35.5337,35.5337,7710.0
2017-09-28 13:10:00,46.21,46.27,46.21,46.25,12352.0,35.5414,35.5875,35.5414,35.5721,12352.0
2017-09-28 13:15:00,46.24,46.25,46.24,46.24,8300.0,35.5644,35.5721,35.5644,35.5644,8300.0
2017-09-28 13:20:00,46.23,46.26,46.22,46.25,8643.0,35.5568,35.5798,35.5491,35.5721,8643.0
2017-09-28 13:25:00,46.26,46.26,46.2,46.21,11851.0,35.5798,35.5798,35.5337,35.5414,11851.0
2017-09-28 13:30:00,46.21,46.22,46.19,46.2,6263.0,35.5414,35.5491,35.526,35.5337,6263.0
2017-09-28 13:35:00,46.2,46.22,46.19,46.19,11623.0,35.5337,35.5491,35.526,35.526,11623.0
2017-09-28 13:40:00,46.2,46.23,46.2,46.23,8348.0,35.5337,35.5568,35.5337,35.5568,8348.0
2017-09-28 13:45:00,46.23,46.26,46.22,46.23,16762.0,35.5568,35.5798,35.5491,35.5568,16762.0
2017-09-28 13:50:00,46.23,46.24,46.21,46.21,8903.0,35.5568,35.5644,35.5414,35.5414,8903.0
2017-09-28 13:55:00,46.21,46.29,46.21,46.27,21239.0,35.5414,35.6029,35.5414,35.5875,21239.0
2017-09-28 14:00:00,46.28,46.32,46.27,46.3,20740.0,35.5952,35.626,35.5875,35.6106,20740.0
2017-09-28 14:05:00,46.29,46.31,46.27,46.28,41308.0,35.6029,35.6183,35.5875,35.5952,41308.0
2017-09-28 14:10:00,46.28,46.32,46.27,46.3,15776.0,35.5952,35.626,35.5875,35.6106,15776.0
2017-09-28 14:15:00,46.3,46.3,46.24,46.26,18844.0,35.6106,35.6106,35.5644,35.5798,18844.0
2017-09-28 14:20:00,46.27,46.27,46.24,46.26,19328.0,35.5875,35.5875,35.5644,35.5798,19328.0
2017-09-28 14:25:00,46.25,46.27,46.23,46.25,28284.0,35.5721,35.5875,35.5568,35.5721,28284.0
2017-09-28 14:30:00,46.24,46.26,46.21,46.24,12609.0,35.5644,35.5798,35.5414,35.5644,12609.0
2017-09-28 14:35:00,46.25,46.26,46.24,46.25,8358.0,35.5721,35.5798,35.5644,35.5721,8358.0
2017-09-28 14:40:00,46.24,46.24,46.22,46.23,10428.0,35.5644,35.5644,35.5491,35.5568,10428.0
2017-09-28 14:45:00,46.24,46.25,46.2,46.21,11831.0,35.5644,35.5721,35.5337,35.5414,11831.0
2017-09-28 14:50:00,46.22,46.23,46.2,46.22,7446.0,35.5491,35.5568,35.5337,35.5491,7446.0
2017-09-28 14:55:00,46.22,46.23,46.21,46.22,13102.0,35.5491,35.5568,35.5414,35.5491,13102.0
2017-09-28 15:00:00,46.22,46.23,46.17,46.21,27712.0,35.5491,35.5568,35.5106,35.5414,27712.0
2017-09-28 15:05:00,46.21,46.21,46.17,46.19,10387.0,35.5414,35.5414,35.5106,35.526,10387.0
2017-09-28 15:10:00,46.19,46.22,46.17,46.18,17626.0,35.526,35.5491,35.5106,35.5183,17626.0
2017-09-28 15:15:00,46.19,46.2,46.15,46.16,17082.0,35.526,35.5337,35.4952,35.5029,17082.0
2017-09-28 15:20:00,46.16,46.16,46.12,46.12,20684.0,35.5029,35.5029,35.4722,35.4722,20684.0
2017-09-28 15:25:00,46.13,46.15,46.11,46.12,26630.0,35.4798,35.4952,35.4645,35.4722,26630.0
2017-09-28 15:30:00,46.12,46.13,46.09,46.1,38664.0,35.4722,35.4798,35.4491,35.4568,38664.0
2017-09-28 15:35:00,46.1,46.12,46.1,46.11,21882.0,35.4568,35.4722,35.4568,35.4645,21882.0
2017-09-28 15:40:00,46.1,46.13,46.03,46.05,84835.0,35.4568,35.4798,35.4029,35.4183,84835.0
2017-09-28 15:45:00,46.05,46.06,45.98,45.98,85687.0,35.4183,35.426,35.3645,35.3645,85687.0
2017-09-28 15:50:00,45.99,46.01,45.98,46.0,68108.0,35.3722,35.3876,35.3645,35.3799,68108.0
2017-09-28 15:55:00,46.0,46.07,46.0,46.07,164774.0,35.3799,35.4337,35.3799,35.4337,164774.0
2017-09-29 09:30:00,46.19,46.28,46.14,46.19,74222.0,35.526,35.5952,35.4875,35.526,74222.0
2017-09-29 09:35:00,46.2,46.41,46.18,46.38,72407.0,35.5337,35.6952,35.5183,35.6721,72407.0
2017-09-29 09:40:00,46.39,46.4,46.28,46.38,16998.0,35.6798,35.6875,35.5952,35.6721,16998.0
2017-09-29 09:45:00,46.38,46.4,46.32,46.39,43513.0,35.6721,35.6875,35.626,35.6798,43513.0
2017-09-29 09:50:00,46.39,46.39,46.3,46.31,22929.0,35.6798,35.6798,35.6106,35.6183,22929.0
2017-09-29 09:55:00,46.31,46.36,46.29,46.3,29034.0,35.6183,35.6567,35.6029,35.6106,29034.0
2017-09-29 10:00:00,46.29,46.34,46.27,46.31,24565.0,35.6029,35.6414,35.5875,35.6183,24565.0
2017-09-29 10:05:00,46.3,46.32,46.27,46.27,38338.0,35.6106,35.626,35.5875,35.5875,38338.0
2017-09-29 10:10:00,46.28,46.29,46.2,46.25,36420.0,35.5952,35.6029,35.5337,35.5721,36420.0
2017-09-29 10:15:00,46.25,46.34,46.25,46.3,25052.0,35.5721,35.6414,35.5721,35.6106,25052.0
2017-09-29 10:20:00,46.3,46.31,46.27,46.28,18042.0,35.6106,35.6183,35.5875,35.5952,18042.0
2017-09-29 10:25:00,46.28,46.34,46.28,46.32,21917.0,35.5952,35.6414,35.5952,35.626,21917.0
2017-09-29 10:30:00,46.32,46.37,46.3,46.35,16648.0,35.626,35.6644,35.6106,35.6491,16648.0
2017-09-29 10:35:00,46.35,46.39,46.32,46.33,22252.0,35.6491,35.6798,35.626,35.6337,22252.0
2017-09-29 10:40:00,46.33,46.38,46.33,46.35,10306.0,35.6337,35.6721,35.6337,35.6491,10306.0
2017-09-29 10:45:00,46.35,46.41,46.35,46.4,16057.0,35.6491,35.6952,35.6491,35.6875,16057.0
2017-09-29 10:50:00,46.4,46.43,46.39,46.42,13691.0,35.6875,35.7106,35.6798,35.7029,13691.0
2017-09-29 10:55:00,46.42,46.44,46.39,46.4,11436.0,35.7029,35.7183,35.6798,35.6875,11436.0
2017-09-29 11:00:00,46.39,46.4,46.37,46.4,6396.0,35.6798,35.6875,35.6644,35.6875,6396.0
2017-09-29 11:05:00,46.4,46.43,46.39,46.41,15918.0,35.6875,35.7106,35.6798,35.6952,15918.0
2017-09-29 11:10:00,46.41,46.45,46.39,46.39,13444.0,35.6952,35.726,35.6798,35.6798,13444.0
2017-09-29 11:15:00,46.39,46.41,46.39,46.41,19795.0,35.6798,35.6952,35.6798,35.6952,19795.0
2017-09-29 11:20:00,46.41,46.42,46.39,46.4,44844.0,35.6952,35.7029,35.6798,35.6875,44844.0
2017-09-29 11:25:00,46.39,46.44,46.37,46.42,69288.0,35.6798,35.7183,35.6644,35.7029,69288.0
2017-09-29 11:30:00,46.43,46.43,46.37,46.38,20382.0,35.7106,35.7106,35.6644,35.6721,20382.0
2017-09-29 11:35:00,46.39,46.41,46.37,46.39,21698.0,35.6798,35.6952,35.6644,35.6798,21698.0
2017-09-29 11:40:00,46.4,46.44,46.39,46.44,16611.0,35.6875,35.7183,35.6798,35.7183,16611.0
2017-09-29 11:45:00,46.44,46.52,46.44,46.5,38332.0,35.7183,35.7798,35.7183,35.7644,38332.0
2017-09-29 11:50:00,46.5,46.55,46.5,46.53,9016.0,35.7644,35.8029,35.7644,35.7875,9016.0
2017-09-29 11:55:00,46.52,46.52,46.47,46.5,12418.0,35.7798,35.7798,35.7413,35.7644,12418.0
2017-09-29 12:00:00,46.49,46.5,46.46,46.47,12589.0,35.7567,35.7644,35.7337,35.7413,12589.0
2017-09-29 12:05:00,46.47,46.48,46.45,46.46,6339.0,35.7413,35.749,35.726,35.7337,6339.0
2017-09-29 12:10:00,46.46,46.47,46.43,46.44,9055.0,35.7337,35.7413,35.7106,35.7183,9055.0
2017-09-29 12:15:00,46.44,46.48,46.43,46.45,29075.0,35.7183,35.749,35.7106,35.726,29075.0
2017-09-29 12:20:00,46.45,46.47,46.45,46.47,4713.0,35.726,35.7413,35.726,35.7413,4713.0
2017-09-29 12:25:00,46.47,46.48,46.44,46.48,27544.0,35.7413,35.749,35.7183,35.749,27544.0
2017-09-29 12:30:00,46.48,46.48,46.44,46.46,9315.0,35.749,35.749,35.7183,35.7337,9315.0
2017-09-29 12:35:00,46.46,46.46,46.43,46.45,18188.0,35.7337,35.7337,35.7106,35.726,18188.0
2017-09-29 12:40:00,46.45,46.46,46.43,46.45,11950.0,35.726,35.7337,35.7106,35.726,11950.0
2017-09-29 12:45:00,46.46,46.47,46.44,46.45,6905.0,35.7337,35.7413,35.7183,35.726,6905.0
2017-09-29 12:50:00,46.45,46.48,46.44,46.48,10065.0,35.726,35.749,35.7183,35.749,10065.0
2017-09-29 12:55:00,46.47,46.5,46.46,46.48,17853.0,35.7413,35.7644,35.7337,35.749,17853.0
2017-09-29 13:00:00,46.49,46.55,46.48,46.55,22909.0,35.7567,35.8029,35.749,35.8029,22909.0
2017-09-29 13:05:00,46.54,46.61,46.53,46.58,102838.0,35.7952,35.849,35.7875,35.826,102838.0
2017-09-29 13:10:00,46.57,46.57,46.52,46.53,15394.0,35.8183,35.8183,35.7798,35.7875,15394.0
2017-09-29 13:15:00,46.53,46.58,46.53,46.58,20735.0,35.7875,35.826,35.7875,35.826,20735.0
2017-09-29 13:20:00,46.57,46.59,46.56,46.56,9822.0,35.8183,35.8336,35.8106,35.8106,9822.0
2017-09-29 13:25:00,46.57,46.59,46.56,46.58,18935.0,35.8183,35.8336,35.8106,35.826,18935.0
2017-09-29 13:30:00,46.58,46.58,46.56,46.57,5600.0,35.826,35.826,35.8106,35.8183,5600.0
2017-09-29 13:35:00,46.57,46.63,46.56,46.63,19760.0,35.8183,35.8644,35.8106,35.8644,19760.0
2017-09-29 13:40:00,46.63,46.66,46.62,46.65,19908.0,35.8644,35.8875,35.8567,35.8798,19908.0
2017-09-29 13:45:00,46.65,46.71,46.63,46.69,144807.0,35.8798,35.9259,35.8644,35.9106,144807.0
2017-09-29 13:50:00,46.7,46.73,46.69,46.71,34632.0,35.9182,35.9413,35.9106,35.9259,34632.0
2017-09-29 13:55:00,46.71,46.72,46.68,46.72,20328.0,35.9259,35.9336,35.9029,35.9336,20328.0
2017-09-29 14:00:00,46.73,46.77,46.72,46.75,28695.0,35.9413,35.9721,35.9336,35.9567,28695.0
2017-09-29 14:05:00,46.75,46.76,46.71,46.73,22959.0,35.9567,35.9644,35.9259,35.9413,22959.0
2017-09-29 14:10:00,46.72,46.74,46.72,46.72,23693.0,35.9336,35.949,35.9336,35.9336,23693.0
2017-09-29 14:15:00,46.73,46.74,46.7,46.71,113360.0,35.9413,35.949,35.9182,35.9259,113360.0
2017-09-29 14:20:00,46.7,46.71,46.59,46.59,75236.0,35.9182,35.9259,35.8336,35.8336,75236.0
2017-09-29 14:25:00,46.59,46.63,46.59,46.63,28330.0,35.8336,35.8644,35.8336,35.8644,28330.0
2017-09-29 14:30:00,46.63,46.63,46.61,46.62,26198.0,35.8644,35.8644,35.849,35.8567,26198.0
2017-09-29 14:35:00,46.62,46.63,46.6,46.62,68800.0,35.8567,35.8644,35.8413,35.8567,68800.0
2017-09-29 14:40:00,46.62,46.62,46.49,46.5,42525.0,35.8567,35.8567,35.7567,35.7644,42525.0
2017-09-29 14:45:00,46.5,46.5,46.48,46.5,51215.0,35.7644,35.7644,35.749,35.7644,51215.0
2017-09-29 14:50:00,46.5,46.5,46.48,46.48,64123.0,35.7644,35.7644,35.749,35.749,64123.0
2017-09-29 14:55:00,46.48,46.54,46.48,46.54,50528.0,35.749,35.7952,35.749,35.7952,50528.0
2017-09-29 15:00:00,46.53,46.56,46.52,46.54,27901.0,35.7875,35.8106,35.7798,35.7952,27901.0
2017-09-29 15:05:00,46.55,46.56,46.5,46.53,48491.0,35.8029,35.8106,35.7644,35.7875,48491.0
2017-09-29 15:10:00,46.53,46.53,46.46,46.46,42257.0,35.7875,35.7875,35.7337,35.7337,42257.0
2017-09-29 15:15:00,46.47,46.47,46.39,46.39,52076.0,35.7413,35.7413,35.6798,35.6798,52076.0
2017-09-29 15:20:00,46.39,46.41,46.38,46.41,36064.0,35.6798,35.6952,35.6721,35.6952,36064.0
2017-09-29 15:25:00,46.41,46.41,46.36,46.36,65529.0,35.6952,35.6952,35.6567,35.6567,65529.0
2017-09-29 15:30:00,46.36,46.37,46.3,46.33,58437.0,35.6567,35.6644,35.6106,35.6337,58437.0
2017-09-29 15:35:00,46.33,46.34,46.26,46.26,62339.0,35.6337,35.6414,35.5798,35.5798,62339.0
2017-09-29 15:40:00,46.27,46.3,46.24,46.27,109922.0,35.5875,35.6106,35.5644,35.5875,109922.0
2017-09-29 15:45:00,46.27,46.33,46.26,46.29,113801.0,35.5875,35.6337,35.5798,35.6029,113801.0
2017-09-29 15:50:00,46.3,46.3,46.21,46.22,113905.0,35.6106,35.6106,35.5414,35.5491,113905.0
2017-09-29 15:55:00,46.22,46.26,46.21,46.25,283315.0,35.5491,35.5798,35.5414,35.5721,283315.0
2017-10-02 09:30:00,46.44,46.6,46.41,46.41,33062.0,35.7183,35.8413,35.6952,35.6952,33062.0
2017-10-02 09:35:00,46.42,46.42,46.18,46.18,26967.0,35.7029,35.7029,35.5183,35.5183,26967.0
2017-10-02 09:40:00,46.19,46.38,46.18,46.31,10007.0,35.526,35.6721,35.5183,35.6183,10007.0
2017-10-02 09:45:00,46.31,46.38,46.31,46.36,12350.0,35.6183,35.6721,35.6183,35.6567,12350.0
2017-10-02 09:50:00,46.36,46.4,46.27,46.29,14204.0,35.6567,35.6875,35.5875,35.6029,14204.0
2017-10-02 09:55:00,46.29,46.31,46.24,46.24,9438.0,35.6029,35.6183,35.5644,35.5644,9438.0
2017-10-02 10:00:00,46.23,46.23,46.05,46.06,64924.0,35.5568,35.5568,35.4183,35.426,64924.0
2017-10-02 10:05:00,46.06,46.24,46.05,46.23,21702.0,35.426,35.5644,35.4183,35.5568,21702.0
2017-10-02 10:10:00,46.24,46.27,46.2,46.27,14302.0,35.5644,35.5875,35.5337,35.5875,14302.0
2017-10-02 10:15:00,46.27,46.33,46.26,46.29,12163.0,35.5875,35.6337,35.5798,35.6029,12163.0
2017-10-02 10:20:00,46.29,46.31,46.25,46.26,17405.0,35.6029,35.6183,35.5721,35.5798,17405.0
2017-10-02 10:25:00,46.26,46.34,46.26,46.32,9292.0,35.5798,35.6414,35.5798,35.626,9292.0
2017-10-02 10:30:00,46.33,46.4,46.33,46.4,16506.0,35.6337,35.6875,35.6337,35.6875,16506.0
2017-10-02 10:35:00,46.4,46.47,46.37,46.46,18995.0,35.6875,35.7413,35.6644,35.7337,18995.0
2017-10-02 10:40:00,46.47,46.49,46.44,46.45,20894.0,35.7413,35.7567,35.7183,35.726,20894.0
2017-10-02 10:45:00,46.45,46.52,46.45,46.49,22824.0,35.726,35.7798,35.726,35.7567,22824.0
2017-10-02 10:50:00,46.5,46.5,46.42,46.45,22930.0,35.7644,35.7644,35.7029,35.726,22930.0
2017-10-02 10:55:00,46.45,46.49,46.44,46.47,12183.0,35.726,35.7567,35.7183,35.7413,12183.0
2017-10-02 11:00:00,46.47,46.51,46.47,46.49,14824.0,35.7413,35.7721,35.7413,35.7567,14824.0
2017-10-02 11:05:00,46.5,46.5,46.43,46.46,15477.0,35.7644,35.7644,35.7106,35.7337,15477.0
2017-10-02 11:10:00,46.46,46.51,46.44,46.5,10774.0,35.7337,35.7721,35.7183,35.7644,10774.0
2017-10-02 11:15:00,46.51,46.52,46.46,46.49,22117.0,35.7721,35.7798,35.7337,35.7567,22117.0
2017-10-02 11:20:00,46.48,46.55,46.48,46.53,14725.0,35.749,35.8029,35.749,35.7875,14725.0
2017-10-02 11:25:00,46.53,46.53,46.49,46.49,12501.0,35.7875,35.7875,35.7567,35.7567,12501.0
2017-10-02 11:30:00,46.49,46.56,46.49,46.52,14809.0,35.7567,35.8106,35.7567,35.7798,14809.0
2017-10-02 11:35:00,46.53,46.56,46.52,46.53,13231.0,35.7875,35.8106,35.7798,35.7875,13231.0
2017-10-02 11:40:00,46.54,46.55,46.53,46.54,15396.0,35.7952,35.8029,35.7875,35.7952,15396.0
2017-10-02 11:45:00,46.54,46.58,46.54,46.55,8907.0,35.7952,35.826,35.7952,35.8029,8907.0
2017-10-02 11:50:00,46.55,46.58,46.55,46.57,7362.0,35.8029,35.826,35.8029,35.8183,7362.0
2017-10-02 11:55:00,46.57,46.57,46.53,46.56,11844.0,35.8183,35.8183,35.7875,35.8106,11844.0
2017-10-02 12:00:00,46.55,46.6,46.55,46.57,15679.0,35.8029,35.8413,35.8029,35.8183,15679.0
2017-10-02 12:05:00,46.58,46.58,46.52,46.53,12777.0,35.826,35.826,35.7798,35.7875,12777.0
2017-10-02 12:10:00,46.53,46.53,46.5,46.53,10827.0,35.7875,35.7875,35.7644,35.7875,10827.0
2017-10-02 12:15:00,46.54,46.57,46.53,46.57,6981.0,35.7952,35.8183,35.7875,35.8183,6981.0
2017-10-02 12:20:00,46.57,46.58,46.52,46.56,8869.0,35.8183,35.826,35.7798,35.8106,8869.0
2017-10-02 12:25:00,46.56,46.58,46.55,46.57,7701.0,35.8106,35.826,35.8029,35.8183,7701.0
2017-10-02 12:30:00,46.58,46.6,46.58,46.58,11832.0,35.826,35.8413,35.826,35.826,11832.0
2017-10-02 12:35:00,46.58,46.6,46.58,46.59,9183.0,35.826,35.8413,35.826,35.8336,9183.0
2017-10-02 12:40:00,46.59,46.6,46.56,46.58,10115.0,35.8336,35.8413,35.8106,35.826,10115.0
2017-10-02 12:45:00,46.58,46.6,46.57,46.6,5862.0,35.826,35.8413,35.8183,35.8413,5862.0
2017-10-02 12:50:00,46.59,46.62,46.58,46.62,13239.0,35.8336,35.8567,35.826,35.8567,13239.0
2017-10-02 12:55:00,46.62,46.64,46.6,46.61,12024.0,35.8567,35.8721,35.8413,35.849,12024.0
2017-10-02 13:00:00,46.61,46.61,46.57,46.59,10186.0,35.849,35.849,35.8183,35.8336,10186.0
2017-10-02 13:05:00,46.59,46.62,46.58,46.61,11059.0,35.8336,35.8567,35.826,35.849,11059.0
2017-10-02 13:10:00,46.61,46.64,46.6,46.64,7107.0,35.849,35.8721,35.8413,35.8721,7107.0
2017-10-02 13:15:00,46.64,46.64,46.6,46.63,10549.0,35.8721,35.8721,35.8413,35.8644,10549.0
2017-10-02 13:20:00,46.63,46.63,46.6,46.62,11609.0,35.8644,35.8644,35.8413,35.8567,11609.0
2017-10-02 13:25:00,46.62,46.64,46.59,46.63,9169.0,35.8567,35.8721,35.8336,35.8644,9169.0
2017-10-02 13:30:00,46.63,46.65,46.61,46.63,7804.0,35.8644,35.8798,35.849,35.8644,7804.0
2017-10-02 13:35:00,46.63,46.63,46.61,46.63,10732.0,35.8644,35.8644,35.849,35.8644,10732.0
2017-10-02 13:40:00,46.63,46.64,46.62,46.64,7835.0,35.8644,35.8721,35.8567,35.8721,7835.0
2017-10-02 13:45:00,46.64,46.64,46.58,46.58,18741.0,35.8721,35.8721,35.826,35.826,18741.0
2017-10-02 13:50:00,46.58,46.61,46.57,46.61,8355.0,35.826,35.849,35.8183,35.849,8355.0
2017-10-02 13:55:00,46.61,46.64,46.59,46.59,12901.0,35.849,35.8721,35.8336,35.8336,12901.0
2017-10-02 14:00:00,46.59,46.6,46.57,46.59,7469.0,35.8336,35.8413,35.8183,35.8336,7469.0
2017-10-02 14:05:00,46.59,46.63,46.59,46.62,7220.0,35.8336,35.8644,35.8336,35.8567,7220.0
2017-10-02 14:10:00,46.62,46.63,46.58,46.59,14693.0,35.8567,35.8644,35.826,35.8336,14693.0
2017-10-02 14:15:00,46.59,46.59,46.56,46.56,12341.0,35.8336,35.8336,35.8106,35.8106,12341.0
2017-10-02 14:20:00,46.57,46.58,46.54,46.54,10896.0,35.8183,35.826,35.7952,35.7952,10896.0
2017-10-02 14:25:00,46.55,46.55,46.52,46.53,10425.0,35.8029,35.8029,35.7798,35.7875,10425.0
2017-10-02 14:30:00,46.53,46.57,46.5,46.57,23006.0,35.7875,35.8183,35.7644,35.8183,23006.0
2017-10-02 14:35:00,46.57,46.57,46.54,46.55,17916.0,35.8183,35.8183,35.7952,35.8029,17916.0
2017-10-02 14:40:00,46.55,46.58,46.55,46.56,16391.0,35.8029,35.826,35.8029,35.8106,16391.0
2017-10-02 14:45:00,46.57,46.59,46.56,46.58,10745.0,35.8183,35.8336,35.8106,35.826,10745.0
2017-10-02 14:50:00,46.59,46.61,46.58,46.61,7331.0,35.8336,35.849,35.826,35.849,7331.0
2017-10-02 14:55:00,46.61,46.61,46.57,46.57,36796.0,35.849,35.849,35.8183,35.8183,36796.0
2017-10-02 15:00:00,46.57,46.6,46.57,46.59,27017.0,35.8183,35.8413,35.8183,35.8336,27017.0
2017-10-02 15:05:00,46.59,46.66,46.59,46.65,80799.0,35.8336,35.8875,35.8336,35.8798,80799.0
2017-10-02 15:10:00,46.65,46.65,46.62,46.63,17621.0,35.8798,35.8798,35.8567,35.8644,17621.0
2017-10-02 15:15:00,46.62,46.65,46.61,46.62,17454.0,35.8567,35.8798,35.849,35.8567,17454.0
2017-10-02 15:20:00,46.63,46.64,46.6,46.61,81343.0,35.8644,35.8721,35.8413,35.849,81343.0
2017-10-02 15:25:00,46.61,46.62,46.57,46.57,34555.0,35.849,35.8567,35.8183,35.8183,34555.0
2017-10-02 15:30:00,46.56,46.57,46.54,46.57,32600.0,35.8106,35.8183,35.7952,35.8183,32600.0
2017-10-02 15:35:00,46.56,46.57,46.51,46.54,50189.0,35.8106,35.8183,35.7721,35.7952,50189.0
2017-10-02 15:40:00,46.54,46.55,46.5,46.52,88112.0,35.7952,35.8029,35.7644,35.7798,88112.0
2017-10-02 15:45:00,46.53,46.53,46.47,46.48,78437.0,35.7875,35.7875,35.7413,35.749,78437.0
2017-10-02 15:50:00,46.48,46.53,46.46,46.53,66180.0,35.749,35.7875,35.7337,35.7875,66180.0
2017-10-02 15:55:00,46.52,46.61,46.52,46.6,325715.0,35.7798,35.849,35.7798,35.8413,325715.0
2017-10-03 09:30:00,46.54,46.54,46.19,46.19,41118.0,35.7952,35.7952,35.526,35.526,41118.0
2017-10-03 09:35:00,46.22,46.3,46.18,46.23,22990.0,35.5491,35.6106,35.5183,35.5568,22990.0
2017-10-03 09:40:00,46.24,46.25,46.11,46.13,35490.0,35.5644,35.5721,35.4645,35.4798,35490.0
2017-10-03 09:45:00,46.13,46.22,46.11,46.12,41468.0,35.4798,35.5491,35.4645,35.4722,41468.0
2017-10-03 09:50:00,46.11,46.17,46.1,46.16,24142.0,35.4645,35.5106,35.4568,35.5029,24142.0
2017-10-03 09:55:00,46.16,46.19,46.13,46.17,20841.0,35.5029,35.526,35.4798,35.5106,20841.0
2017-10-03 10:00:00,46.17,46.18,46.14,46.14,32977.0,35.5106,35.5183,35.4875,35.4875,32977.0
2017-10-03 10:05:00,46.14,46.23,46.12,46.19,27273.0,35.4875,35.5568,35.4722,35.526,27273.0
2017-10-03 10:10:00,46.19,46.24,46.18,46.23,29333.0,35.526,35.5644,35.5183,35.5568,29333.0
2017-10-03 10:15:00,46.23,46.23,46.16,46.16,24379.0,35.5568,35.5568,35.5029,35.5029,24379.0
2017-10-03 10:20:00,46.17,46.19,46.13,46.14,25640.0,35.5106,35.526,35.4798,35.4875,25640.0
2017-10-03 10:25:00,46.14,46.16,46.1,46.16,22480.0,35.4875,35.5029,35.4568,35.5029,22480.0
2017-10-03 10:30:00,46.17,46.2,46.16,46.17,16417.0,35.5106,35.5337,35.5029,35.5106,16417.0
2017-10-03 10:35:00,46.18,46.2,46.16,46.17,15582.0,35.5183,35.5337,35.5029,35.5106,15582.0
2017-10-03 10:40:00,46.17,46.18,46.12,46.14,21870.0,35.5106,35.5183,35.4722,35.4875,21870.0
2017-10-03 10:45:00,46.14,46.17,46.11,46.13,14502.0,35.4875,35.5106,35.4645,35.4798,14502.0
2017-10-03 10:50:00,46.14,46.17,46.11,46.16,14766.0,35.4875,35.5106,35.4645,35.5029,14766.0
2017-10-03 10:55:00,46.16,46.18,46.14,46.14,16331.0,35.5029,35.5183,35.4875,35.4875,16331.0
2017-10-03 11:00:00,46.14,46.16,46.12,46.14,16335.0,35.4875,35.5029,35.4722,35.4875,16335.0
2017-10-03 11:05:00,46.13,46.16,46.11,46.13,17566.0,35.4798,35.5029,35.4645,35.4798,17566.0
2017-10-03 11:10:00,46.13,46.16,46.12,46.14,14882.0,35.4798,35.5029,35.4722,35.4875,14882.0
2017-10-03 11:15:00,46.14,46.17,46.14,46.16,7855.0,35.4875,35.5106,35.4875,35.5029,7855.0
2017-10-03 11:20:00,46.16,46.17,46.14,46.14,11570.0,35.5029,35.5106,35.4875,35.4875,11570.0
2017-10-03 11:25:00,46.14,46.19,46.14,46.18,10514.0,35.4875,35.526,35.4875,35.5183,10514.0
2017-10-03 11:30:00,46.18,46.21,46.17,46.19,16065.0,35.5183,35.5414,35.5106,35.526,16065.0
2017-10-03 11:35:00,46.19,46.21,46.18,46.2,10374.0,35.526,35.5414,35.5183,35.5337,10374.0
2017-10-03 11:40:00,46.2,46.21,46.19,46.21,9834.0,35.5337,35.5414,35.526,35.5414,9834.0
2017-10-03 11:45:00,46.21,46.24,46.21,46.21,12035.0,35.5414,35.5644,35.5414,35.5414,12035.0
2017-10-03 11:50:00,46.21,46.23,46.2,46.23,9880.0,35.5414,35.5568,35.5337,35.5568,9880.0
2017-10-03 11:55:00,46.23,46.24,46.21,46.21,8871.0,35.5568,35.5644,35.5414,35.5414,8871.0
2017-10-03 12:00:00,46.22,46.22,46.19,46.2,12584.0,35.5491,35.5491,35.526,35.5337,12584.0
2017-10-03 12:05:00,46.19,46.21,46.18,46.21,8678.0,35.526,35.5414,35.5183,35.5414,8678.0
2017-10-03 12:10:00,46.2,46.23,46.2,46.22,12951.0,35.5337,35.5568,35.5337,35.5491,12951.0
2017-10-03 12:15:00,46.22,46.22,46.2,46.22,70069.0,35.5491,35.5491,35.5337,35.5491,70069.0
2017-10-03 12:20:00,46.22,46.22,46.2,46.22,437155.0,35.5491,35.5491,35.5337,35.5491,437155.0
2017-10-03 12:25:00,46.22,46.22,46.21,46.21,5949.0,35.5491,35.5491,35.5414,35.5414,5949.0
2017-10-03 12:30:00,46.21,46.22,46.21,46.21,7989.0,35.5414,35.5491,35.5414,35.5414,7989.0
2017-10-03 12:35:00,46.21,46.24,46.21,46.24,9496.0,35.5414,35.5644,35.5414,35.5644,9496.0
2017-10-03 12:40:00,46.24,46.27,46.24,46.26,12113.0,35.5644,35.5875,35.5644,35.5798,12113.0
2017-10-03 12:45:00,46.27,46.3,46.26,46.29,16945.0,35.5875,35.6106,35.5798,35.6029,16945.0
2017-10-03 12:50:00,46.29,46.31,46.27,46.27,17721.0,35.6029,35.6183,35.5875,35.5875,17721.0
2017-10-03 12:55:00,46.27,46.29,46.26,46.27,11224.0,35.5875,35.6029,35.5798,35.5875,11224.0
2017-10-03 13:00:00,46.28,46.28,46.22,46.22,11818.0,35.5952,35.5952,35.5491,35.5491,11818.0
2017-10-03 13:05:00,46.22,46.24,46.22,46.23,4724.0,35.5491,35.5644,35.5491,35.5568,4724.0
2017-10-03 13:10:00,46.23,46.24,46.2,46.23,7585.0,35.5568,35.5644,35.5337,35.5568,7585.0
2017-10-03 13:15:00,46.23,46.23,46.21,46.22,4000.0,35.5568,35.5568,35.5414,35.5491,4000.0
2017-10-03 13:20:00,46.21,46.24,46.21,46.23,6527.0,35.5414,35.5644,35.5414,35.5568,6527.0
2017-10-03 13:25:00,46.22,46.22,46.18,46.2,4407.0,35.5491,35.5491,35.5183,35.5337,4407.0
2017-10-03 13:30:00,46.19,46.2,46.17,46.18,8351.0,35.526,35.5337,35.5106,35.5183,8351.0
2017-10-03 13:35:00,46.17,46.17,46.15,46.16,7598.0,35.5106,35.5106,35.4952,35.5029,7598.0
2017-10-03 13:40:00,46.16,46.17,46.14,46.14,7923.0,35.5029,35.5106,35.4875,35.4875,7923.0
2017-10-03 13:45:00,46.14,46.15,46.11,46.11,9991.0,35.4875,35.4952,35.4645,35.4645,9991.0
2017-10-03 13:50:00,46.12,46.15,46.12,46.15,9990.0,35.4722,35.4952,35.4722,35.4952,9990.0
2017-10-03 13:55:00,46.14,46.18,46.14,46.16,12157.0,35.4875,35.5183,35.4875,35.5029,12157.0
2017-10-03 14:00:00,46.16,46.17,46.14,46.14,9113.0,35.5029,35.5106,35.4875,35.4875,9113.0
2017-10-03 14:05:00,46.14,46.2,46.14,46.19,10552.0,35.4875,35.5337,35.4875,35.526,10552.0
2017-10-03 14:10:00,46.19,46.21,46.18,46.18,11691.0,35.526,35.5414,35.5183,35.5183,11691.0
2017-10-03 14:15:00,46.18,46.19,46.18,46.18,7462.0,35.5183,35.526,35.5183,35.5183,7462.0
2017-10-03 14:20:00,46.18,46.22,46.18,46.21,9598.0,35.5183,35.5491,35.5183,35.5414,9598.0
2017-10-03 14:25:00,46.21,46.22,46.2,46.22,6469.0,35.5414,35.5491,35.5337,35.5491,6469.0
2017-10-03 14:30:00,46.22,46.22,46.19,46.21,12887.0,35.5491,35.5491,35.526,35.5414,12887.0
2017-10-03 14:35:00,46.21,46.23,46.21,46.21,9529.0,35.5414,35.5568,35.5414,35.5414,9529.0
2017-10-03 14:40:00,46.21,46.22,46.2,46.22,16441.0,35.5414,35.5491,35.5337,35.5491,16441.0
2017-10-03 14:45:00,46.22,46.23,46.2,46.21,9241.0,35.5491,35.5568,35.5337,35.5414,9241.0
2017-10-03 14:50:00,46.2,46.22,46.2,46.2,7134.0,35.5337,35.5491,35.5337,35.5337,7134.0
2017-10-03 14:55:00,46.2,46.21,46.19,46.21,7632.0,35.5337,35.5414,35.526,35.5414,7632.0
2017-10-03 15:00:00,46.2,46.24,46.2,46.23,9481.0,35.5337,35.5644,35.5337,35.5568,9481.0
2017-10-03 15:05:00,46.24,46.26,46.23,46.23,7919.0,35.5644,35.5798,35.5568,35.5568,7919.0
2017-10-03 15:10:00,46.23,46.25,46.23,46.24,7916.0,35.5568,35.5721,35.5568,35.5644,7916.0
2017-10-03 15:15:00,46.23,46.24,46.21,46.22,16076.0,35.5568,35.5644,35.5414,35.5491,16076.0
2017-10-03 15:20:00,46.22,46.23,46.19,46.21,20250.0,35.5491,35.5568,35.526,35.5414,20250.0
2017-10-03 15:25:00,46.21,46.27,46.21,46.24,16418.0,35.5414,35.5875,35.5414,35.5644,16418.0
2017-10-03 15:30:00,46.24,46.26,46.24,46.24,11198.0,35.5644,35.5798,35.5644,35.5644,11198.0
2017-10-03 15:35:00,46.24,46.24,46.21,46.23,36032.0,35.5644,35.5644,35.5414,35.5568,36032.0
2017-10-03 15:40:00,46.23,46.24,46.18,46.19,30439.0,35.5568,35.5644,35.5183,35.526,30439.0
2017-10-03 15:45:00,46.19,46.24,46.18,46.21,38704.0,35.526,35.5644,35.5183,35.5414,38704.0
2017-10-03 15:50:00,46.21,46.23,46.21,46.22,27572.0,35.5414,35.5568,35.5414,35.5491,27572.0
2017-10-03 15:55:00,46.22,46.26,46.21,46.25,123993.0,35.5491,35.5798,35.5414,35.5721,123993.0
2017-10-04 09:30:00,46.28,46.36,46.28,46.29,18868.0,35.5952,35.6567,35.5952,35.6029,18868.0
2017-10-04 09:35:00,46.28,46.28,46.21,46.25,17929.0,35.5952,35.5952,35.5414,35.5721,17929.0
2017-10-04 09:40:00,46.26,46.39,46.25,46.36,25253.0,35.5798,35.6798,35.5721,35.6567,25253.0
2017-10-04 09:45:00,46.35,46.41,46.32,46.36,23842.0,35.6491,35.6952,35.626,35.6567,23842.0
2017-10-04 09:50:00,46.35,46.4,46.33,46.39,12999.0,35.6491,35.6875,35.6337,35.6798,12999.0
2017-10-04 09:55:00,46.38,46.43,46.37,46.41,10405.0,35.6721,35.7106,35.6644,35.6952,10405.0
2017-10-04 10:00:00,46.41,46.42,46.34,46.4,13695.0,35.6952,35.7029,35.6414,35.6875,13695.0
2017-10-04 10:05:00,46.4,46.41,46.36,46.39,12803.0,35.6875,35.6952,35.6567,35.6798,12803.0
2017-10-04 10:10:00,46.4,46.44,46.4,46.43,10145.0,35.6875,35.7183,35.6875,35.7106,10145.0
2017-10-04 10:15:00,46.43,46.51,46.42,46.5,16887.0,35.7106,35.7721,35.7029,35.7644,16887.0
2017-10-04 10:20:00,46.49,46.52,46.47,46.47,21405.0,35.7567,35.7798,35.7413,35.7413,21405.0
2017-10-04 10:25:00,46.47,46.52,46.46,46.48,26557.0,35.7413,35.7798,35.7337,35.749,26557.0
2017-10-04 10:30:00,46.48,46.53,46.44,46.53,26308.0,35.749,35.7875,35.7183,35.7875,26308.0
2017-10-04 10:35:00,46.53,46.53,46.47,46.5,20686.0,35.7875,35.7875,35.7413,35.7644,20686.0
2017-10-04 10:40:00,46.49,46.54,46.49,46.52,10034.0,35.7567,35.7952,35.7567,35.7798,10034.0
2017-10-04 10:45:00,46.52,46.54,46.5,46.53,13159.0,35.7798,35.7952,35.7644,35.7875,13159.0
2017-10-04 10:50:00,46.52,46.54,46.51,46.53,6516.0,35.7798,35.7952,35.7721,35.7875,6516.0
2017-10-04 10:55:00,46.53,46.54,46.49,46.52,12253.0,35.7875,35.7952,35.7567,35.7798,12253.0
2017-10-04 11:00:00,46.52,46.53,46.5,46.53,10872.0,35.7798,35.7875,35.7644,35.7875,10872.0
2017-10-04 11:05:00,46.52,46.56,46.52,46.55,12151.0,35.7798,35.8106,35.7798,35.8029,12151.0
2017-10-04 11:10:00,46.55,46.58,46.55,46.58,7126.0,35.8029,35.826,35.8029,35.826,7126.0
2017-10-04 11:15:00,46.58,46.6,46.56,46.6,8381.0,35.826,35.8413,35.8106,35.8413,8381.0
2017-10-04 11:20:00,46.6,46.63,46.6,46.62,13474.0,35.8413,35.8644,35.8413,35.8567,13474.0
2017-10-04 11:25:00,46.62,46.62,46.58,46.58,10738.0,35.8567,35.8567,35.826,35.826,10738.0
2017-10-04 11:30:00,46.58,46.6,46.57,46.6,8396.0,35.826,35.8413,35.8183,35.8413,8396.0
2017-10-04 11:35:00,46.6,46.6,46.54,46.59,10656.0,35.8413,35.8413,35.7952,35.8336,10656.0
2017-10-04 11:40:00,46.6,46.61,46.57,46.61,12664.0,35.8413,35.849,35.8183,35.849,12664.0
2017-10-04 11:45:00,46.61,46.61,46.59,46.61,9453.0,35.849,35.849,35.8336,35.849,9453.0
2017-10-04 11:50:00,46.6,46.61,46.58,46.6,43065.0,35.8413,35.849,35.826,35.8413,43065.0
2017-10-04 11:55:00,46.6,46.65,46.6,46.65,10948.0,35.8413,35.8798,35.8413,35.8798,10948.0
2017-10-04 12:00:00,46.66,46.69,46.66,46.68,14716.0,35.8875,35.9106,35.8875,35.9029,14716.0
2017-10-04 12:05:00,46.68,46.7,46.67,46.67,7819.0,35.9029,35.9182,35.8952,35.8952,7819.0
2017-10-04 12:10:00,46.67,46.67,46.65,46.65,9213.0,35.8952,35.8952,35.8798,35.8798,9213.0
2017-10-04 12:15:00,46.65,46.7,46.63,46.7,12039.0,35.8798,35.9182,35.8644,35.9182,12039.0
2017-10-04 12:20:00,46.7,46.73,46.69,46.71,12854.0,35.9182,35.9413,35.9106,35.9259,12854.0
2017-10-04 12:25:00,46.72,46.76,46.72,46.73,10844.0,35.9336,35.9644,35.9336,35.9413,10844.0
2017-10-04 12:30:00,46.73,46.81,46.73,46.81,14821.0,35.9413,36.0029,35.9413,36.0029,14821.0
2017-10-04 12:35:00,46.8,46.81,46.79,46.79,11209.0,35.9952,36.0029,35.9875,35.9875,11209.0
2017-10-04 12:40:00,46.8,46.82,46.78,46.82,10694.0,35.9952,36.0105,35.9798,36.0105,10694.0
2017-10-04 12:45:00,46.82,46.88,46.81,46.88,14805.0,36.0105,36.0567,36.0029,36.0567,14805.0
2017-10-04 12:50:00,46.87,46.87,46.83,46.83,16223.0,36.049,36.049,36.0182,36.0182,16223.0
2017-10-04 12:55:00,46.84,46.85,46.82,46.85,8942.0,36.0259,36.0336,36.0105,36.0336,8942.0
2017-10-04 13:00:00,46.85,46.85,46.72,46.75,70410.0,36.0336,36.0336,35.9336,35.9567,70410.0
2017-10-04 13:05:00,46.75,46.8,46.75,46.76,22251.0,35.9567,35.9952,35.9567,35.9644,22251.0
2017-10-04 13:10:00,46.77,46.77,46.75,46.76,17869.0,35.9721,35.9721,35.9567,35.9644,17869.0
2017-10-04 13:15:00,46.77,46.8,46.76,46.78,8220.0,35.9721,35.9952,35.9644,35.9798,8220.0
2017-10-04 13:20:00,46.78,46.83,46.76,46.81,7342.0,35.9798,36.0182,35.9644,36.0029,7342.0
2017-10-04 13:25:00,46.8,46.86,46.79,46.85,7888.0,35.9952,36.0413,35.9875,36.0336,7888.0
2017-10-04 13:30:00,46.85,46.87,46.84,46.85,9621.0,36.0336,36.049,36.0259,36.0336,9621.0
2017-10-04 13:35:00,46.85,46.88,46.85,46.87,15860.0,36.0336,36.0567,36.0336,36.049,15860.0
2017-10-04 13:40:00,46.88,46.88,46.85,46.86,12206.0,36.0567,36.0567,36.0336,36.0413,12206.0
2017-10-04 13:45:00,46.86,46.87,46.85,46.86,10000.0,36.0413,36.049,36.0336,36.0413,10000.0
2017-10-04 13:50:00,46.87,46.9,46.85,46.9,15104.0,36.049,36.0721,36.0336,36.0721,15104.0
2017-10-04 13:55:00,46.91,46.91,46.87,46.9,11177.0,36.0798,36.0798,36.049,36.0721,11177.0
2017-10-04 14:00:00,46.9,46.92,46.88,46.91,11978.0,36.0721,36.0875,36.0567,36.0798,11978.0
2017-10-04 14:05:00,46.91,46.92,46.88,46.89,12949.0,36.0798,36.0875,36.0567,36.0644,12949.0
2017-10-04 14:10:00,46.9,46.94,46.89,46.93,16777.0,36.0721,36.1028,36.0644,36.0951,16777.0
2017-10-04 14:15:00,46.92,46.94,46.91,46.93,12991.0,36.0875,36.1028,36.0798,36.0951,12991.0
2017-10-04 14:20:00,46.93,46.95,46.9,46.91,16708.0,36.0951,36.1105,36.0721,36.0798,16708.0
2017-10-04 14:25:00,46.92,46.95,46.92,46.93,10999.0,36.0875,36.1105,36.0875,36.0951,10999.0
2017-10-04 14:30:00,46.94,46.95,46.91,46.93,21198.0,36.1028,36.1105,36.0798,36.0951,21198.0
2017-10-04 14:35:00,46.93,46.95,46.92,46.92,11941.0,36.0951,36.1105,36.0875,36.0875,11941.0
2017-10-04 14:40:00,46.92,46.93,46.9,46.91,16457.0,36.0875,36.0951,36.0721,36.0798,16457.0
2017-10-04 14:45:00,46.92,46.92,46.9,46.9,12684.0,36.0875,36.0875,36.0721,36.0721,12684.0
2017-10-04 14:50:00,46.91,46.92,46.89,46.91,12773.0,36.0798,36.0875,36.0644,36.0798,12773.0
2017-10-04 14:55:00,46.91,46.94,46.9,46.94,11182.0,36.0798,36.1028,36.0721,36.1028,11182.0
2017-10-04 15:00:00,46.94,46.95,46.91,46.95,23373.0,36.1028,36.1105,36.0798,36.1105,23373.0
2017-10-04 15:05:00,46.95,46.96,46.92,46.95,21030.0,36.1105,36.1182,36.0875,36.1105,21030.0
2017-10-04 15:10:00,46.96,46.97,46.95,46.96,11373.0,36.1182,36.1259,36.1105,36.1182,11373.0
2017-10-04 15:15:00,46.96,46.97,46.93,46.93,29251.0,36.1182,36.1259,36.0951,36.0951,29251.0
2017-10-04 15:20:00,46.93,46.93,46.89,46.9,19247.0,36.0951,36.0951,36.0644,36.0721,19247.0
2017-10-04 15:25:00,46.91,46.94,46.9,46.93,22692.0,36.0798,36.1028,36.0721,36.0951,22692.0
2017-10-04 15:30:00,46.93,46.99,46.92,46.98,48718.0,36.0951,36.1413,36.0875,36.1336,48718.0
2017-10-04 15:35:00,46.98,46.99,46.96,46.96,36017.0,36.1336,36.1413,36.1182,36.1182,36017.0
2017-10-04 15:40:00,46.97,46.99,46.95,46.95,43516.0,36.1259,36.1413,36.1105,36.1105,43516.0
2017-10-04 15:45:00,46.95,46.95,46.94,46.95,47232.0,36.1105,36.1105,36.1028,36.1105,47232.0
2017-10-04 15:50:00,46.95,46.98,46.94,46.97,91766.0,36.1105,36.1336,36.1028,36.1259,91766.0
2017-10-04 15:55:00,46.97,47.0,46.97,46.99,117818.0,36.1259,36.149,36.1259,36.1413,117818.0
2017-10-05 09:30:00,46.93,46.93,46.76,46.8,36522.0,36.0951,36.0951,35.9644,35.9952,36522.0
2017-10-05 09:35:00,46.79,46.9,46.73,46.9,20074.0,35.9875,36.0721,35.9413,36.0721,20074.0
2017-10-05 09:40:00,46.9,46.97,46.89,46.95,41753.0,36.0721,36.1259,36.0644,36.1105,41753.0
2017-10-05 09:45:00,46.95,46.99,46.88,46.99,65807.0,36.1105,36.1413,36.0567,36.1413,65807.0
2017-10-05 09:50:00,46.98,47.0,46.96,46.96,51144.0,36.1336,36.149,36.1182,36.1182,51144.0
2017-10-05 09:55:00,46.96,47.05,46.95,47.04,19694.0,36.1182,36.1874,36.1105,36.1798,19694.0
2017-10-05 10:00:00,47.05,47.07,46.97,47.0,17763.0,36.1874,36.2028,36.1259,36.149,17763.0
2017-10-05 10:05:00,47.0,47.03,46.98,47.02,13115.0,36.149,36.1721,36.1336,36.1644,13115.0
2017-10-05 10:10:00,47.03,47.07,47.01,47.01,12938.0,36.1721,36.2028,36.1567,36.1567,12938.0
2017-10-05 10:15:00,47.01,47.01,46.94,46.97,11526.0,36.1567,36.1567,36.1028,36.1259,11526.0
2017-10-05 10:20:00,46.97,46.98,46.94,46.96,12107.0,36.1259,36.1336,36.1028,36.1182,12107.0
2017-10-05 10:25:00,46.97,47.01,46.96,47.0,12318.0,36.1259,36.1567,36.1182,36.149,12318.0
2017-10-05 10:30:00,47.0,47.05,46.96,47.05,15449.0,36.149,36.1874,36.1182,36.1874,15449.0
2017-10-05 10:35:00,47.05,47.12,47.05,47.11,22336.0,36.1874,36.2413,36.1874,36.2336,22336.0
2017-10-05 10:40:00,47.11,47.14,47.09,47.1,20348.0,36.2336,36.2567,36.2182,36.2259,20348.0
2017-10-05 10:45:00,47.09,47.15,47.09,47.13,17232.0,36.2182,36.2644,36.2182,36.249,17232.0
2017-10-05 10:50:00,47.12,47.16,47.11,47.15,10523.0,36.2413,36.272,36.2336,36.2644,10523.0
2017-10-05 10:55:00,47.15,47.15,47.1,47.14,25287.0,36.2644,36.2644,36.2259,36.2567,25287.0
2017-10-05 11:00:00,47.15,47.23,47.14,47.19,27278.0,36.2644,36.3259,36.2567,36.2951,27278.0
2017-10-05 11:05:00,47.19,47.21,47.12,47.13,21315.0,36.2951,36.3105,36.2413,36.249,21315.0
2017-10-05 11:10:00,47.13,47.16,47.11,47.14,17872.0,36.249,36.272,36.2336,36.2567,17872.0
2017-10-05 11:15:00,47.14,47.19,47.14,47.16,17839.0,36.2567,36.2951,36.2567,36.272,17839.0
2017-10-05 11:20:00,47.16,47.17,47.11,47.14,28417.0,36.272,36.2797,36.2336,36.2567,28417.0
2017-10-05 11:25:00,47.13,47.15,47.1,47.14,14501.0,36.249,36.2644,36.2259,36.2567,14501.0
2017-10-05 11:30:00,47.13,47.13,47.09,47.1,21603.0,36.249,36.249,36.2182,36.2259,21603.0
2017-10-05 11:35:00,47.09,47.13,47.09,47.11,14226.0,36.2182,36.249,36.2182,36.2336,14226.0
2017-10-05 11:40:00,47.11,47.15,47.09,47.15,63734.0,36.2336,36.2644,36.2182,36.2644,63734.0
2017-10-05 11:45:00,47.14,47.17,47.14,47.16,7624.0,36.2567,36.2797,36.2567,36.272,7624.0
2017-10-05 11:50:00,47.16,47.2,47.14,47.19,33593.0,36.272,36.3028,36.2567,36.2951,33593.0
2017-10-05 11:55:00,47.18,47.31,47.18,47.26,62256.0,36.2874,36.3874,36.2874,36.349,62256.0
2017-10-05 12:00:00,47.26,47.26,47.25,47.26,41811.0,36.349,36.349,36.3413,36.349,41811.0
2017-10-05 12:05:00,47.26,47.29,47.24,47.24,41519.0,36.349,36.372,36.3336,36.3336,41519.0
2017-10-05 12:10:00,47.24,47.26,47.18,47.25,144350.0,36.3336,36.349,36.2874,36.3413,144350.0
2017-10-05 12:15:00,47.24,47.25,47.17,47.22,29313.0,36.3336,36.3413,36.2797,36.3182,29313.0
2017-10-05 12:20:00,47.22,47.24,47.2,47.21,51106.0,36.3182,36.3336,36.3028,36.3105,51106.0
2017-10-05 12:25:00,47.2,47.21,47.17,47.18,14981.0,36.3028,36.3105,36.2797,36.2874,14981.0
2017-10-05 12:30:00,47.18,47.19,47.15,47.18,12143.0,36.2874,36.2951,36.2644,36.2874,12143.0
2017-10-05 12:35:00,47.18,47.24,47.17,47.23,24432.0,36.2874,36.3336,36.2797,36.3259,24432.0
2017-10-05 12:40:00,47.22,47.25,47.21,47.23,81524.0,36.3182,36.3413,36.3105,36.3259,81524.0
2017-10-05 12:45:00,47.23,47.24,47.2,47.22,21398.0,36.3259,36.3336,36.3028,36.3182,21398.0
2017-10-05 12:50:00,47.23,47.27,47.21,47.26,234676.0,36.3259,36.3567,36.3105,36.349,234676.0
2017-10-05 12:55:00,47.26,47.26,47.22,47.22,14851.0,36.349,36.349,36.3182,36.3182,14851.0
2017-10-05 13:00:00,47.23,47.23,47.22,47.22,15568.0,36.3259,36.3259,36.3182,36.3182,15568.0
2017-10-05 13:05:00,47.23,47.28,47.22,47.28,16745.0,36.3259,36.3643,36.3182,36.3643,16745.0
2017-10-05 13:10:00,47.27,47.27,47.22,47.22,16304.0,36.3567,36.3567,36.3182,36.3182,16304.0
2017-10-05 13:15:00,47.23,47.25,47.21,47.23,23921.0,36.3259,36.3413,36.3105,36.3259,23921.0
2017-10-05 13:20:00,47.23,47.24,47.21,47.24,9285.0,36.3259,36.3336,36.3105,36.3336,9285.0
2017-10-05 13:25:00,47.23,47.24,47.22,47.23,10632.0,36.3259,36.3336,36.3182,36.3259,10632.0
2017-10-05 13:30:00,47.23,47.24,47.22,47.23,12361.0,36.3259,36.3336,36.3182,36.3259,12361.0
2017-10-05 13:35:00,47.22,47.25,47.22,47.23,23079.0,36.3182,36.3413,36.3182,36.3259,23079.0
2017-10-05 13:40:00,47.23,47.25,47.22,47.25,29737.0,36.3259,36.3413,36.3182,36.3413,29737.0
2017-10-05 13:45:00,47.25,47.27,47.25,47.25,16286.0,36.3413,36.3567,36.3413,36.3413,16286.0
2017-10-05 13:50:00,47.26,47.27,47.22,47.23,32776.0,36.349,36.3567,36.3182,36.3259,32776.0
2017-10-05 13:55:00,47.23,47.25,47.23,47.25,27041.0,36.3259,36.3413,36.3259,36.3413,27041.0
2017-10-05 14:00:00,47.24,47.29,47.23,47.27,27923.0,36.3336,36.372,36.3259,36.3567,27923.0
2017-10-05 14:05:00,47.27,47.3,47.27,47.28,13441.0,36.3567,36.3797,36.3567,36.3643,13441.0
2017-10-05 14:10:00,47.29,47.29,47.26,47.27,9891.0,36.372,36.372,36.349,36.3567,9891.0
2017-10-05 14:15:00,47.27,47.29,47.26,47.28,24037.0,36.3567,36.372,36.349,36.3643,24037.0
2017-10-05 14:20:00,47.28,47.28,47.25,47.26,11833.0,36.3643,36.3643,36.3413,36.349,11833.0
2017-10-05 14:25:00,47.26,47.26,47.23,47.23,16702.0,36.349,36.349,36.3259,36.3259,16702.0
2017-10-05 14:30:00,47.23,47.3,47.23,47.29,25513.0,36.3259,36.3797,36.3259,36.372,25513.0
2017-10-05 14:35:00,47.29,47.3,47.26,47.26,15543.0,36.372,36.3797,36.349,36.349,15543.0
2017-10-05 14:40:00,47.26,47.27,47.25,47.26,10923.0,36.349,36.3567,36.3413,36.349,10923.0
2017-10-05 14:45:00,47.26,47.31,47.25,47.29,21148.0,36.349,36.3874,36.3413,36.372,21148.0
2017-10-05 14:50:00,47.29,47.3,47.28,47.3,17803.0,36.372,36.3797,36.3643,36.3797,17803.0
2017-10-05 14:55:00,47.3,47.33,47.27,47.27,26252.0,36.3797,36.4028,36.3567,36.3567,26252.0
2017-10-05 15:00:00,47.28,47.31,47.28,47.29,22324.0,36.3643,36.3874,36.3643,36.372,22324.0
2017-10-05 15:05:00,47.29,47.3,47.27,47.29,15050.0,36.372,36.3797,36.3567,36.372,15050.0
2017-10-05 15:10:00,47.3,47.33,47.29,47.33,13595.0,36.3797,36.4028,36.372,36.4028,13595.0
2017-10-05 15:15:00,47.32,47.34,47.32,47.33,31923.0,36.3951,36.4105,36.3951,36.4028,31923.0
2017-10-05 15:20:00,47.34,47.35,47.3,47.31,39485.0,36.4105,36.4182,36.3797,36.3874,39485.0
2017-10-05 15:25:00,47.3,47.35,47.3,47.34,29215.0,36.3797,36.4182,36.3797,36.4105,29215.0
2017-10-05 15:30:00,47.34,47.35,47.31,47.34,61813.0,36.4105,36.4182,36.3874,36.4105,61813.0
2017-10-05 15:35:00,47.34,47.37,47.32,47.34,50339.0,36.4105,36.4336,36.3951,36.4105,50339.0
2017-10-05 15:40:00,47.34,47.38,47.33,47.38,46053.0,36.4105,36.4413,36.4028,36.4413,46053.0
2017-10-05 15:45:00,47.37,47.41,47.37,47.4,84722.0,36.4336,36.4643,36.4336,36.4566,84722.0
2017-10-05 15:50:00,47.4,47.43,47.39,47.43,93134.0,36.4566,36.4797,36.4489,36.4797,93134.0
2017-10-05 15:55:00,47.43,47.46,47.42,47.46,268414.0,36.4797,36.5028,36.472,36.5028,268414.0
2017-10-06 09:30:00,47.19,47.27,47.05,47.05,84395.0,36.2951,36.3567,36.1874,36.1874,84395.0
2017-10-06 09:35:00,47.05,47.09,46.97,47.04,52810.0,36.1874,36.2182,36.1259,36.1798,52810.0
2017-10-06 09:40:00,47.04,47.15,47.03,47.11,56449.0,36.1798,36.2644,36.1721,36.2336,56449.0
2017-10-06 09:45:00,47.11,47.21,47.1,47.21,127843.0,36.2336,36.3105,36.2259,36.3105,127843.0
2017-10-06 09:50:00,47.21,47.31,47.2,47.27,230945.0,36.3105,36.3874,36.3028,36.3567,230945.0
2017-10-06 09:55:00,47.27,47.31,47.22,47.31,113669.0,36.3567,36.3874,36.3182,36.3874,113669.0
2017-10-06 10:00:00,47.3,47.31,47.2,47.24,124360.0,36.3797,36.3874,36.3028,36.3336,124360.0
2017-10-06 10:05:00,47.25,47.27,47.21,47.22,63588.0,36.3413,36.3567,36.3105,36.3182,63588.0
2017-10-06 10:10:00,47.22,47.26,47.11,47.12,116165.0,36.3182,36.349,36.2336,36.2413,116165.0
2017-10-06 10:15:00,47.11,47.38,47.09,47.28,683579.0,36.2336,36.4413,36.2182,36.3643,683579.0
2017-10-06 10:20:00,47.28,47.32,47.27,47.29,55975.0,36.3643,36.3951,36.3567,36.372,55975.0
2017-10-06 10:25:00,47.29,47.44,47.28,47.41,74403.0,36.372,36.4874,36.3643,36.4643,74403.0
2017-10-06 10:30:00,47.41,47.43,47.26,47.27,39331.0,36.4643,36.4797,36.349,36.3567,39331.0
2017-10-06 10:35:00,47.27,47.33,47.26,47.28,33909.0,36.3567,36.4028,36.349,36.3643,33909.0
2017-10-06 10:40:00,47.28,47.3,47.26,47.27,28499.0,36.3643,36.3797,36.349,36.3567,28499.0
2017-10-06 10:45:00,47.27,47.34,47.25,47.33,28847.0,36.3567,36.4105,36.3413,36.4028,28847.0
2017-10-06 10:50:00,47.32,47.34,47.28,47.29,28837.0,36.3951,36.4105,36.3643,36.372,28837.0
2017-10-06 10:55:00,47.28,47.36,47.28,47.33,31689.0,36.3643,36.4259,36.3643,36.4028,31689.0
2017-10-06 11:00:00,47.32,47.36,47.31,47.34,24291.0,36.3951,36.4259,36.3874,36.4105,24291.0
2017-10-06 11:05:00,47.34,47.38,47.34,47.38,20088.0,36.4105,36.4413,36.4105,36.4413,20088.0
2017-10-06 11:10:00,47.38,47.4,47.36,47.39,15412.0,36.4413,36.4566,36.4259,36.4489,15412.0
2017-10-06 11:15:00,47.39,47.4,47.33,47.33,12094.0,36.4489,36.4566,36.4028,36.4028,12094.0
2017-10-06 11:20:00,47.33,47.37,47.31,47.37,23194.0,36.4028,36.4336,36.3874,36.4336,23194.0
2017-10-06 11:25:00,47.37,47.44,47.36,47.43,18198.0,36.4336,36.4874,36.4259,36.4797,18198.0
2017-10-06 11:30:00,47.43,47.45,47.41,47.44,20816.0,36.4797,36.4951,36.4643,36.4874,20816.0
2017-10-06 11:35:00,47.43,47.44,47.38,47.43,33253.0,36.4797,36.4874,36.4413,36.4797,33253.0
2017-10-06 11:40:00,47.43,47.47,47.42,47.47,30540.0,36.4797,36.5105,36.472,36.5105,30540.0
2017-10-06 11:45:00,47.46,47.47,47.44,47.47,16981.0,36.5028,36.5105,36.4874,36.5105,16981.0
2017-10-06 11:50:00,47.47,47.47,47.44,47.45,9839.0,36.5105,36.5105,36.4874,36.4951,9839.0
2017-10-06 11:55:00,47.44,47.48,47.44,47.46,30864.0,36.4874,36.5182,36.4874,36.5028,30864.0
2017-10-06 12:00:00,47.46,47.47,47.44,47.47,13871.0,36.5028,36.5105,36.4874,36.5105,13871.0
2017-10-06 12:05:00,47.47,47.47,47.45,47.46,6400.0,36.5105,36.5105,36.4951,36.5028,6400.0
2017-10-06 12:10:00,47.47,47.47,47.44,47.46,12022.0,36.5105,36.5105,36.4874,36.5028,12022.0
2017-10-06 12:15:00,47.46,47.49,47.44,47.49,30995.0,36.5028,36.5259,36.4874,36.5259,30995.0
2017-10-06 12:20:00,47.48,47.49,47.44,47.47,26439.0,36.5182,36.5259,36.4874,36.5105,26439.0
2017-10-06 12:25:00,47.46,47.47,47.45,47.45,10300.0,36.5028,36.5105,36.4951,36.4951,10300.0
2017-10-06 12:30:00,47.45,47.46,47.42,47.42,20558.0,36.4951,36.5028,36.472,36.472,20558.0
2017-10-06 12:35:00,47.41,47.41,47.37,47.41,12941.0,36.4643,36.4643,36.4336,36.4643,12941.0
2017-10-06 12:40:00,47.41,47.42,47.39,47.4,12037.0,36.4643,36.472,36.4489,36.4566,12037.0
2017-10-06 12:45:00,47.41,47.41,47.38,47.39,12180.0,36.4643,36.4643,36.4413,36.4489,12180.0
2017-10-06 12:50:00,47.39,47.43,47.38,47.39,59784.0,36.4489,36.4797,36.4413,36.4489,59784.0
2017-10-06 12:55:00,47.38,47.4,47.38,47.39,13490.0,36.4413,36.4566,36.4413,36.4489,13490.0
2017-10-06 13:00:00,47.39,47.41,47.38,47.38,27887.0,36.4489,36.4643,36.4413,36.4413,27887.0
2017-10-06 13:05:00,47.39,47.41,47.38,47.4,17416.0,36.4489,36.4643,36.4413,36.4566,17416.0
2017-10-06 13:10:00,47.41,47.47,47.4,47.45,22531.0,36.4643,36.5105,36.4566,36.4951,22531.0
2017-10-06 13:15:00,47.45,47.48,47.45,47.46,23844.0,36.4951,36.5182,36.4951,36.5028,23844.0
2017-10-06 13:20:00,47.46,47.46,47.44,47.46,21052.0,36.5028,36.5028,36.4874,36.5028,21052.0
2017-10-06 13:25:00,47.46,47.48,47.45,47.48,26487.0,36.5028,36.5182,36.4951,36.5182,26487.0
2017-10-06 13:30:00,47.48,47.48,47.47,47.47,16858.0,36.5182,36.5182,36.5105,36.5105,16858.0
2017-10-06 13:35:00,47.47,47.53,47.47,47.5,51133.0,36.5105,36.5566,36.5105,36.5336,51133.0
2017-10-06 13:40:00,47.5,47.52,47.49,47.5,19199.0,36.5336,36.5489,36.5259,36.5336,19199.0
2017-10-06 13:45:00,47.5,47.51,47.47,47.48,44606.0,36.5336,36.5412,36.5105,36.5182,44606.0
2017-10-06 13:50:00,47.49,47.6,47.49,47.59,119556.0,36.5259,36.6105,36.5259,36.6028,119556.0
2017-10-06 13:55:00,47.59,47.65,47.5,47.51,114802.0,36.6028,36.6489,36.5336,36.5412,114802.0
2017-10-06 14:00:00,47.51,47.57,47.46,47.56,59985.0,36.5412,36.5874,36.5028,36.5797,59985.0
2017-10-06 14:05:00,47.55,47.55,47.46,47.48,54898.0,36.572,36.572,36.5028,36.5182,54898.0
2017-10-06 14:10:00,47.48,47.55,47.47,47.55,108965.0,36.5182,36.572,36.5105,36.572,108965.0
2017-10-06 14:15:00,47.55,47.56,47.48,47.51,46916.0,36.572,36.5797,36.5182,36.5412,46916.0
2017-10-06 14:20:00,47.5,47.54,47.47,47.48,53644.0,36.5336,36.5643,36.5105,36.5182,53644.0
2017-10-06 14:25:00,47.48,47.5,47.46,47.49,35096.0,36.5182,36.5336,36.5028,36.5259,35096.0
2017-10-06 14:30:00,47.48,47.49,47.46,47.47,24227.0,36.5182,36.5259,36.5028,36.5105,24227.0
2017-10-06 14:35:00,47.48,47.51,47.45,47.5,21881.0,36.5182,36.5412,36.4951,36.5336,21881.0
2017-10-06 14:40:00,47.49,47.5,47.46,47.47,12082.0,36.5259,36.5336,36.5028,36.5105,12082.0
2017-10-06 14:45:00,47.47,47.51,47.46,47.48,25943.0,36.5105,36.5412,36.5028,36.5182,25943.0
2017-10-06 14:50:00,47.48,47.49,47.45,47.49,20712.0,36.5182,36.5259,36.4951,36.5259,20712.0
2017-10-06 14:55:00,47.48,47.49,47.46,47.47,9706.0,36.5182,36.5259,36.5028,36.5105,9706.0
2017-10-06 15:00:00,47.47,47.49,47.45,47.48,35356.0,36.5105,36.5259,36.4951,36.5182,35356.0
2017-10-06 15:05:00,47.48,47.48,47.45,47.46,22127.0,36.5182,36.5182,36.4951,36.5028,22127.0
2017-10-06 15:10:00,47.46,47.46,47.43,47.43,26319.0,36.5028,36.5028,36.4797,36.4797,26319.0
2017-10-06 15:15:00,47.43,47.49,47.43,47.47,42262.0,36.4797,36.5259,36.4797,36.5105,42262.0
2017-10-06 15:20:00,47.46,47.5,47.46,47.5,41215.0,36.5028,36.5336,36.5028,36.5336,41215.0
2017-10-06 15:25:00,47.5,47.55,47.49,47.51,39627.0,36.5336,36.572,36.5259,36.5412,39627.0
2017-10-06 15:30:00,47.51,47.52,47.48,47.52,66066.0,36.5412,36.5489,36.5182,36.5489,66066.0
2017-10-06 15:35:00,47.53,47.54,47.5,47.51,38344.0,36.5566,36.5643,36.5336,36.5412,38344.0
2017-10-06 15:40:00,47.51,47.55,47.5,47.51,52156.0,36.5412,36.572,36.5336,36.5412,52156.0
2017-10-06 15:45:00,47.52,47.53,47.5,47.51,69317.0,36.5489,36.5566,36.5336,36.5412,69317.0
2017-10-06 15:50:00,47.51,47.55,47.5,47.52,99832.0,36.5412,36.572,36.5336,36.5489,99832.0
2017-10-06 15:55:00,47.52,47.6,47.52,47.59,256143.0,36.5489,36.6105,36.5489,36.6028,256143.0
2017-10-09 09:30:00,47.63,47.67,47.56,47.61,21380.0,36.6335,36.6643,36.5797,36.6182,21380.0
2017-10-09 09:35:00,47.63,47.69,47.6,47.63,13427.0,36.6335,36.6797,36.6105,36.6335,13427.0
2017-10-09 09:40:00,47.65,47.67,47.52,47.55,14290.0,36.6489,36.6643,36.5489,36.572,14290.0
2017-10-09 09:45:00,47.52,47.53,47.46,47.51,18037.0,36.5489,36.5566,36.5028,36.5412,18037.0
2017-10-09 09:50:00,47.51,47.59,47.5,47.57,13720.0,36.5412,36.6028,36.5336,36.5874,13720.0
2017-10-09 09:55:00,47.57,47.58,47.5,47.53,7210.0,36.5874,36.5951,36.5336,36.5566,7210.0
2017-10-09 10:00:00,47.53,47.56,47.53,47.55,7357.0,36.5566,36.5797,36.5566,36.572,7357.0
2017-10-09 10:05:00,47.56,47.63,47.56,47.61,6322.0,36.5797,36.6335,36.5797,36.6182,6322.0
2017-10-09 10:10:00,47.61,47.61,47.56,47.58,16612.0,36.6182,36.6182,36.5797,36.5951,16612.0
2017-10-09 10:15:00,47.59,47.59,47.55,47.55,7137.0,36.6028,36.6028,36.572,36.572,7137.0
2017-10-09 10:20:00,47.55,47.6,47.54,47.59,4746.0,36.572,36.6105,36.5643,36.6028,4746.0
2017-10-09 10:25:00,47.58,47.65,47.57,47.64,11418.0,36.5951,36.6489,36.5874,36.6412,11418.0
2017-10-09 10:30:00,47.64,47.71,47.62,47.71,7631.0,36.6412,36.6951,36.6258,36.6951,7631.0
2017-10-09 10:35:00,47.71,47.71,47.63,47.64,9477.0,36.6951,36.6951,36.6335,36.6412,9477.0
2017-10-09 10:40:00,47.65,47.68,47.64,47.66,8058.0,36.6489,36.672,36.6412,36.6566,8058.0
2017-10-09 10:45:00,47.67,47.67,47.65,47.66,6520.0,36.6643,36.6643,36.6489,36.6566,6520.0
2017-10-09 10:50:00,47.68,47.68,47.66,47.67,5640.0,36.672,36.672,36.6566,36.6643,5640.0
2017-10-09 10:55:00,47.68,47.68,47.63,47.64,6516.0,36.672,36.672,36.6335,36.6412,6516.0
2017-10-09 11:00:00,47.64,47.64,47.58,47.58,12489.0,36.6412,36.6412,36.5951,36.5951,12489.0
2017-10-09 11:05:00,47.59,47.6,47.57,47.58,5778.0,36.6028,36.6105,36.5874,36.5951,5778.0
2017-10-09 11:10:00,47.58,47.58,47.54,47.55,8787.0,36.5951,36.5951,36.5643,36.572,8787.0
2017-10-09 11:15:00,47.55,47.58,47.53,47.57,16083.0,36.572,36.5951,36.5566,36.5874,16083.0
2017-10-09 11:20:00,47.57,47.58,47.55,47.55,9266.0,36.5874,36.5951,36.572,36.572,9266.0
2017-10-09 11:25:00,47.55,47.59,47.55,47.59,10245.0,36.572,36.6028,36.572,36.6028,10245.0
2017-10-09 11:30:00,47.58,47.6,47.56,47.57,8257.0,36.5951,36.6105,36.5797,36.5874,8257.0
2017-10-09 11:35:00,47.57,47.57,47.54,47.56,7784.0,36.5874,36.5874,36.5643,36.5797,7784.0
2017-10-09 11:40:00,47.56,47.57,47.53,47.57,25798.0,36.5797,36.5874,36.5566,36.5874,25798.0
2017-10-09 11:45:00,47.57,47.57,47.54,47.54,8959.0,36.5874,36.5874,36.5643,36.5643,8959.0
2017-10-09 11:50:00,47.54,47.56,47.52,47.55,12807.0,36.5643,36.5797,36.5489,36.572,12807.0
2017-10-09 11:55:00,47.54,47.58,47.54,47.58,3699.0,36.5643,36.5951,36.5643,36.5951,3699.0
2017-10-09 12:00:00,47.58,47.59,47.54,47.55,21257.0,36.5951,36.6028,36.5643,36.572,21257.0
2017-10-09 12:05:00,47.54,47.54,47.5,47.51,17607.0,36.5643,36.5643,36.5336,36.5412,17607.0
2017-10-09 12:10:00,47.51,47.55,47.5,47.53,15043.0,36.5412,36.572,36.5336,36.5566,15043.0
2017-10-09 12:15:00,47.53,47.55,47.52,47.53,4658.0,36.5566,36.572,36.5489,36.5566,4658.0
2017-10-09 12:20:00,47.52,47.53,47.51,47.52,4205.0,36.5489,36.5566,36.5412,36.5489,4205.0
2017-10-09 12:25:00,47.52,47.57,47.52,47.57,9041.0,36.5489,36.5874,36.5489,36.5874,9041.0
2017-10-09 12:30:00,47.56,47.57,47.52,47.55,9978.0,36.5797,36.5874,36.5489,36.572,9978.0
2017-10-09 12:35:00,47.55,47.58,47.54,47.57,14866.0,36.572,36.5951,36.5643,36.5874,14866.0
2017-10-09 12:40:00,47.57,47.59,47.55,47.59,167425.0,36.5874,36.6028,36.572,36.6028,167425.0
2017-10-09 12:45:00,47.58,47.62,47.58,47.59,17075.0,36.5951,36.6258,36.5951,36.6028,17075.0
2017-10-09 12:50:00,47.59,47.59,47.56,47.57,9699.0,36.6028,36.6028,36.5797,36.5874,9699.0
2017-10-09 12:55:00,47.57,47.6,47.55,47.57,37716.0,36.5874,36.6105,36.572,36.5874,37716.0
2017-10-09 13:00:00,47.57,47.57,47.55,47.55,8569.0,36.5874,36.5874,36.572,36.572,8569.0
2017-10-09 13:05:00,47.56,47.58,47.55,47.58,9581.0,36.5797,36.5951,36.572,36.5951,9581.0
2017-10-09 13:10:00,47.58,47.6,47.56,47.58,9715.0,36.5951,36.6105,36.5797,36.5951,9715.0
2017-10-09 13:15:00,47.58,47.58,47.56,47.57,6348.0,36.5951,36.5951,36.5797,36.5874,6348.0
2017-10-09 13:20:00,47.57,47.58,47.55,47.58,12139.0,36.5874,36.5951,36.572,36.5951,12139.0
2017-10-09 13:25:00,47.58,47.58,47.56,47.57,6347.0,36.5951,36.5951,36.5797,36.5874,6347.0
2017-10-09 13:30:00,47.57,47.58,47.54,47.55,13451.0,36.5874,36.5951,36.5643,36.572,13451.0
2017-10-09 13:35:00,47.55,47.56,47.52,47.54,8581.0,36.572,36.5797,36.5489,36.5643,8581.0
2017-10-09 13:40:00,47.54,47.54,47.52,47.54,9586.0,36.5643,36.5643,36.5489,36.5643,9586.0
2017-10-09 13:45:00,47.54,47.58,47.53,47.57,14959.0,36.5643,36.5951,36.5566,36.5874,14959.0
2017-10-09 13:50:00,47.57,47.57,47.53,47.55,9526.0,36.5874,36.5874,36.5566,36.572,9526.0
2017-10-09 13:55:00,47.54,47.56,47.54,47.54,9529.0,36.5643,36.5797,36.5643,36.5643,9529.0
2017-10-09 14:00:00,47.55,47.58,47.54,47.57,18889.0,36.572,36.5951,36.5643,36.5874,18889.0
2017-10-09 14:05:00,47.57,47.58,47.55,47.57,15078.0,36.5874,36.5951,36.572,36.5874,15078.0
2017-10-09 14:10:00,47.57,47.57,47.55,47.55,7515.0,36.5874,36.5874,36.572,36.572,7515.0
2017-10-09 14:15:00,47.55,47.61,47.55,47.59,25758.0,36.572,36.6182,36.572,36.6028,25758.0
2017-10-09 14:20:00,47.59,47.59,47.56,47.57,13657.0,36.6028,36.6028,36.5797,36.5874,13657.0
2017-10-09 14:25:00,47.56,47.61,47.55,47.58,26688.0,36.5797,36.6182,36.572,36.5951,26688.0
2017-10-09 14:30:00,47.58,47.59,47.55,47.57,19572.0,36.5951,36.6028,36.572,36.5874,19572.0
2017-10-09 14:35:00,47.57,47.6,47.56,47.59,25763.0,36.5874,36.6105,36.5797,36.6028,25763.0
2017-10-09 14:40:00,47.59,47.6,47.58,47.59,16936.0,36.6028,36.6105,36.5951,36.6028,16936.0
2017-10-09 14:45:00,47.59,47.59,47.58,47.59,7146.0,36.6028,36.6028,36.5951,36.6028,7146.0
2017-10-09 14:50:00,47.59,47.59,47.56,47.58,19683.0,36.6028,36.6028,36.5797,36.5951,19683.0
2017-10-09 14:55:00,47.58,47.58,47.56,47.56,10068.0,36.5951,36.5951,36.5797,36.5797,10068.0
2017-10-09 15:00:00,47.57,47.58,47.56,47.58,20198.0,36.5874,36.5951,36.5797,36.5951,20198.0
2017-10-09 15:05:00,47.58,47.58,47.56,47.57,29329.0,36.5951,36.5951,36.5797,36.5874,29329.0
2017-10-09 15:10:00,47.57,47.58,47.56,47.57,26926.0,36.5874,36.5951,36.5797,36.5874,26926.0
2017-10-09 15:15:00,47.58,47.58,47.55,47.55,30649.0,36.5951,36.5951,36.572,36.572,30649.0
2017-10-09 15:20:00,47.55,47.57,47.55,47.57,44138.0,36.572,36.5874,36.572,36.5874,44138.0
2017-10-09 15:25:00,47.57,47.59,47.56,47.56,40888.0,36.5874,36.6028,36.5797,36.5797,40888.0
2017-10-09 15:30:00,47.57,47.57,47.56,47.57,14514.0,36.5874,36.5874,36.5797,36.5874,14514.0
2017-10-09 15:35:00,47.57,47.59,47.56,47.58,59283.0,36.5874,36.6028,36.5797,36.5951,59283.0
2017-10-09 15:40:00,47.59,47.59,47.56,47.57,44500.0,36.6028,36.6028,36.5797,36.5874,44500.0
2017-10-09 15:45:00,47.57,47.58,47.56,47.57,88241.0,36.5874,36.5951,36.5797,36.5874,88241.0
2017-10-09 15:50:00,47.57,47.58,47.56,47.58,51042.0,36.5874,36.5951,36.5797,36.5951,51042.0
2017-10-09 15:55:00,47.58,47.61,47.57,47.6,158728.0,36.5951,36.6182,36.5874,36.6105,158728.0
2017-10-10 09:30:00,47.65,47.65,47.55,47.57,21739.0,36.6489,36.6489,36.572,36.5874,21739.0
2017-10-10 09:35:00,47.57,47.65,47.54,47.59,13950.0,36.5874,36.6489,36.5643,36.6028,13950.0
2017-10-10 09:40:00,47.61,47.7,47.61,47.66,13356.0,36.6182,36.6874,36.6182,36.6566,13356.0
2017-10-10 09:45:00,47.66,47.75,47.64,47.73,27291.0,36.6566,36.7258,36.6412,36.7104,27291.0
2017-10-10 09:50:00,47.76,47.78,47.72,47.78,16140.0,36.7335,36.7489,36.7028,36.7489,16140.0
2017-10-10 09:55:00,47.78,47.8,47.75,47.78,11273.0,36.7489,36.7643,36.7258,36.7489,11273.0
2017-10-10 10:00:00,47.79,47.8,47.74,47.76,15515.0,36.7566,36.7643,36.7181,36.7335,15515.0
2017-10-10 10:05:00,47.76,47.78,47.73,47.77,16699.0,36.7335,36.7489,36.7104,36.7412,16699.0
2017-10-10 10:10:00,47.77,47.84,47.77,47.82,15474.0,36.7412,36.7951,36.7412,36.7797,15474.0
2017-10-10 10:15:00,47.82,47.86,47.82,47.85,14026.0,36.7797,36.8104,36.7797,36.8027,14026.0
2017-10-10 10:20:00,47.85,47.93,47.83,47.93,20941.0,36.8027,36.8643,36.7874,36.8643,20941.0
2017-10-10 10:25:00,47.94,47.98,47.89,47.98,30034.0,36.872,36.9027,36.8335,36.9027,30034.0
2017-10-10 10:30:00,47.98,47.99,47.94,47.97,23480.0,36.9027,36.9104,36.872,36.895,23480.0
2017-10-10 10:35:00,47.97,48.0,47.94,47.98,19262.0,36.895,36.9181,36.872,36.9027,19262.0
2017-10-10 10:40:00,47.98,47.98,47.96,47.97,10807.0,36.9027,36.9027,36.8873,36.895,10807.0
2017-10-10 10:45:00,47.98,47.99,47.97,47.98,10591.0,36.9027,36.9104,36.895,36.9027,10591.0
2017-10-10 10:50:00,47.98,48.02,47.97,48.02,17905.0,36.9027,36.9335,36.895,36.9335,17905.0
2017-10-10 10:55:00,48.02,48.04,47.99,48.04,15776.0,36.9335,36.9489,36.9104,36.9489,15776.0
2017-10-10 11:00:00,48.03,48.04,48.0,48.0,10674.0,36.9412,36.9489,36.9181,36.9181,10674.0
2017-10-10 11:05:00,48.0,48.0,47.95,47.96,9327.0,36.9181,36.9181,36.8797,36.8873,9327.0
2017-10-10 11:10:00,47.96,48.01,47.96,48.01,22640.0,36.8873,36.9258,36.8873,36.9258,22640.0
2017-10-10 11:15:00,48.01,48.04,47.98,48.04,55271.0,36.9258,36.9489,36.9027,36.9489,55271.0
2017-10-10 11:20:00,48.03,48.03,47.99,48.0,12091.0,36.9412,36.9412,36.9104,36.9181,12091.0
2017-10-10 11:25:00,48.0,48.0,47.95,47.95,11776.0,36.9181,36.9181,36.8797,36.8797,11776.0
2017-10-10 11:30:00,47.95,47.98,47.93,47.98,19183.0,36.8797,36.9027,36.8643,36.9027,19183.0
2017-10-10 11:35:00,47.98,47.98,47.93,47.93,11840.0,36.9027,36.9027,36.8643,36.8643,11840.0
2017-10-10 11:40:00,47.93,47.96,47.91,47.95,14019.0,36.8643,36.8873,36.8489,36.8797,14019.0
2017-10-10 11:45:00,47.94,47.98,47.93,47.96,59865.0,36.872,36.9027,36.8643,36.8873,59865.0
2017-10-10 11:50:00,47.97,47.97,47.96,47.97,5053.0,36.895,36.895,36.8873,36.895,5053.0
2017-10-10 11:55:00,47.96,47.97,47.94,47.94,10782.0,36.8873,36.895,36.872,36.872,10782.0
2017-10-10 12:00:00,47.94,47.98,47.94,47.96,21128.0,36.872,36.9027,36.872,36.8873,21128.0
2017-10-10 12:05:00,47.95,47.97,47.93,47.97,10822.0,36.8797,36.895,36.8643,36.895,10822.0
2017-10-10 12:10:00,47.97,47.98,47.95,47.95,7888.0,36.895,36.9027,36.8797,36.8797,7888.0
2017-10-10 12:15:00,47.95,47.96,47.9,47.91,13173.0,36.8797,36.8873,36.8412,36.8489,13173.0
2017-10-10 12:20:00,47.91,47.95,47.91,47.94,15603.0,36.8489,36.8797,36.8489,36.872,15603.0
2017-10-10 12:25:00,47.94,47.95,47.93,47.94,6094.0,36.872,36.8797,36.8643,36.872,6094.0
2017-10-10 12:30:00,47.94,47.94,47.91,47.91,9995.0,36.872,36.872,36.8489,36.8489,9995.0
2017-10-10 12:35:00,47.91,47.92,47.9,47.9,4500.0,36.8489,36.8566,36.8412,36.8412,4500.0
2017-10-10 12:40:00,47.9,47.92,47.9,47.91,10851.0,36.8412,36.8566,36.8412,36.8489,10851.0
2017-10-10 12:45:00,47.91,47.95,47.91,47.92,13068.0,36.8489,36.8797,36.8489,36.8566,13068.0
2017-10-10 12:50:00,47.91,47.93,47.91,47.91,5384.0,36.8489,36.8643,36.8489,36.8489,5384.0
2017-10-10 12:55:00,47.91,47.92,47.9,47.91,8850.0,36.8489,36.8566,36.8412,36.8489,8850.0
2017-10-10 13:00:00,47.91,47.91,47.85,47.86,9793.0,36.8489,36.8489,36.8027,36.8104,9793.0
2017-10-10 13:05:00,47.85,47.87,47.85,47.85,6714.0,36.8027,36.8181,36.8027,36.8027,6714.0
2017-10-10 13:10:00,47.85,47.85,47.82,47.82,12177.0,36.8027,36.8027,36.7797,36.7797,12177.0
2017-10-10 13:15:00,47.82,47.83,47.81,47.82,12295.0,36.7797,36.7874,36.772,36.7797,12295.0
2017-10-10 13:20:00,47.82,47.83,47.8,47.83,19076.0,36.7797,36.7874,36.7643,36.7874,19076.0
2017-10-10 13:25:00,47.83,47.84,47.79,47.79,11706.0,36.7874,36.7951,36.7566,36.7566,11706.0
2017-10-10 13:30:00,47.78,47.96,47.77,47.83,467637.0,36.7489,36.8873,36.7412,36.7874,467637.0
2017-10-10 13:35:00,47.82,47.97,47.82,47.97,106522.0,36.7797,36.895,36.7797,36.895,106522.0
2017-10-10 13:40:00,47.97,47.99,47.95,47.97,44847.0,36.895,36.9104,36.8797,36.895,44847.0
2017-10-10 13:45:00,47.97,48.18,47.95,48.14,107054.0,36.895,37.0566,36.8797,37.0258,107054.0
2017-10-10 13:50:00,48.13,48.3,48.09,48.23,132196.0,37.0181,37.1489,36.9873,37.095,132196.0
2017-10-10 13:55:00,48.23,48.28,48.19,48.2,73672.0,37.095,37.1335,37.0642,37.0719,73672.0
2017-10-10 14:00:00,48.2,48.2,48.08,48.08,42553.0,37.0719,37.0719,36.9796,36.9796,42553.0
2017-10-10 14:05:00,48.08,48.1,48.06,48.07,18856.0,36.9796,36.995,36.9643,36.972,18856.0
2017-10-10 14:10:00,48.07,48.12,48.06,48.1,30786.0,36.972,37.0104,36.9643,36.995,30786.0
2017-10-10 14:15:00,48.1,48.16,48.1,48.15,30043.0,36.995,37.0412,36.995,37.0335,30043.0
2017-10-10 14:20:00,48.14,48.17,48.11,48.16,15854.0,37.0258,37.0489,37.0027,37.0412,15854.0
2017-10-10 14:25:00,48.16,48.16,48.11,48.11,16002.0,37.0412,37.0412,37.0027,37.0027,16002.0
2017-10-10 14:30:00,48.1,48.13,48.07,48.12,22542.0,36.995,37.0181,36.972,37.0104,22542.0
2017-10-10 14:35:00,48.11,48.13,48.09,48.12,10602.0,37.0027,37.0181,36.9873,37.0104,10602.0
2017-10-10 14:40:00,48.11,48.11,48.08,48.08,12168.0,37.0027,37.0027,36.9796,36.9796,12168.0
2017-10-10 14:45:00,48.08,48.17,48.07,48.16,40084.0,36.9796,37.0489,36.972,37.0412,40084.0
2017-10-10 14:50:00,48.16,48.17,48.1,48.12,13690.0,37.0412,37.0489,36.995,37.0104,13690.0
2017-10-10 14:55:00,48.11,48.15,48.1,48.12,22199.0,37.0027,37.0335,36.995,37.0104,22199.0
2017-10-10 15:00:00,48.11,48.11,48.08,48.09,21035.0,37.0027,37.0027,36.9796,36.9873,21035.0
2017-10-10 15:05:00,48.09,48.1,48.07,48.09,31929.0,36.9873,36.995,36.972,36.9873,31929.0
2017-10-10 15:10:00,48.08,48.09,48.07,48.08,39698.0,36.9796,36.9873,36.972,36.9796,39698.0
2017-10-10 15:15:00,48.08,48.11,48.07,48.11,39280.0,36.9796,37.0027,36.972,37.0027,39280.0
2017-10-10 15:20:00,48.11,48.11,48.08,48.09,22497.0,37.0027,37.0027,36.9796,36.9873,22497.0
2017-10-10 15:25:00,48.09,48.21,48.08,48.13,77209.0,36.9873,37.0796,36.9796,37.0181,77209.0
2017-10-10 15:30:00,48.13,48.14,48.11,48.11,45195.0,37.0181,37.0258,37.0027,37.0027,45195.0
2017-10-10 15:35:00,48.12,48.12,48.1,48.11,27958.0,37.0104,37.0104,36.995,37.0027,27958.0
2017-10-10 15:40:00,48.11,48.12,48.09,48.11,39241.0,37.0027,37.0104,36.9873,37.0027,39241.0
2017-10-10 15:45:00,48.11,48.11,48.09,48.09,68252.0,37.0027,37.0027,36.9873,36.9873,68252.0
2017-10-10 15:50:00,48.1,48.12,48.09,48.09,93322.0,36.995,37.0104,36.9873,36.9873,93322.0
2017-10-10 15:55:00,48.09,48.22,48.09,48.21,311855.0,36.9873,37.0873,36.9873,37.0796,311855.0
2017-10-11 09:30:00,48.12,48.19,48.09,48.18,53249.0,37.0104,37.0642,36.9873,37.0566,53249.0
2017-10-11 09:35:00,48.19,48.28,48.14,48.22,28421.0,37.0642,37.1335,37.0258,37.0873,28421.0
2017-10-11 09:40:00,48.2,48.26,48.15,48.25,22041.0,37.0719,37.1181,37.0335,37.1104,22041.0
2017-10-11 09:45:00,48.24,48.31,48.21,48.3,50103.0,37.1027,37.1565,37.0796,37.1489,50103.0
2017-10-11 09:50:00,48.3,48.3,48.12,48.14,41103.0,37.1489,37.1489,37.0104,37.0258,41103.0
2017-10-11 09:55:00,48.14,48.14,47.98,48.02,35624.0,37.0258,37.0258,36.9027,36.9335,35624.0
2017-10-11 10:00:00,48.02,48.13,48.02,48.13,34810.0,36.9335,37.0181,36.9335,37.0181,34810.0
2017-10-11 10:05:00,48.13,48.18,48.13,48.15,38444.0,37.0181,37.0566,37.0181,37.0335,38444.0
2017-10-11 10:10:00,48.15,48.2,48.15,48.16,39885.0,37.0335,37.0719,37.0335,37.0412,39885.0
2017-10-11 10:15:00,48.16,48.17,48.12,48.13,27170.0,37.0412,37.0489,37.0104,37.0181,27170.0
2017-10-11 10:20:00,48.12,48.13,48.08,48.12,15038.0,37.0104,37.0181,36.9796,37.0104,15038.0
2017-10-11 10:25:00,48.13,48.15,48.1,48.11,37758.0,37.0181,37.0335,36.995,37.0027,37758.0
2017-10-11 10:30:00,48.11,48.13,48.03,48.05,56393.0,37.0027,37.0181,36.9412,36.9566,56393.0
2017-10-11 10:35:00,48.05,48.05,48.03,48.03,14901.0,36.9566,36.9566,36.9412,36.9412,14901.0
2017-10-11 10:40:00,48.03,48.09,48.03,48.07,22988.0,36.9412,36.9873,36.9412,36.972,22988.0
2017-10-11 10:45:00,48.07,48.1,48.03,48.08,55087.0,36.972,36.995,36.9412,36.9796,55087.0
2017-10-11 10:50:00,48.08,48.15,48.06,48.15,34783.0,36.9796,37.0335,36.9643,37.0335,34783.0
2017-10-11 10:55:00,48.15,48.2,48.13,48.2,49829.0,37.0335,37.0719,37.0181,37.0719,49829.0
2017-10-11 11:00:00,48.2,48.21,48.17,48.18,27454.0,37.0719,37.0796,37.0489,37.0566,27454.0
2017-10-11 11:05:00,48.17,48.18,48.13,48.18,39731.0,37.0489,37.0566,37.0181,37.0566,39731.0
2017-10-11 11:10:00,48.18,48.2,48.16,48.19,54367.0,37.0566,37.0719,37.0412,37.0642,54367.0
2017-10-11 11:15:00,48.2,48.24,48.19,48.21,24016.0,37.0719,37.1027,37.0642,37.0796,24016.0
2017-10-11 11:20:00,48.22,48.23,48.19,48.21,16561.0,37.0873,37.095,37.0642,37.0796,16561.0
2017-10-11 11:25:00,48.21,48.22,48.19,48.22,18197.0,37.0796,37.0873,37.0642,37.0873,18197.0
2017-10-11 11:30:00,48.21,48.22,48.19,48.21,11721.0,37.0796,37.0873,37.0642,37.0796,11721.0
2017-10-11 11:35:00,48.2,48.22,48.19,48.21,16982.0,37.0719,37.0873,37.0642,37.0796,16982.0
2017-10-11 11:40:00,48.21,48.23,48.19,48.21,20691.0,37.0796,37.095,37.0642,37.0796,20691.0
2017-10-11 11:45:00,48.2,48.25,48.19,48.24,23604.0,37.0719,37.1104,37.0642,37.1027,23604.0
2017-10-11 11:50:00,48.25,48.29,48.24,48.26,14860.0,37.1104,37.1412,37.1027,37.1181,14860.0
2017-10-11 11:55:00,48.26,48.26,48.24,48.25,24492.0,37.1181,37.1181,37.1027,37.1104,24492.0
2017-10-11 12:00:00,48.25,48.27,48.24,48.25,9212.0,37.1104,37.1258,37.1027,37.1104,9212.0
2017-10-11 12:05:00,48.25,48.26,48.24,48.25,10638.0,37.1104,37.1181,37.1027,37.1104,10638.0
2017-10-11 12:10:00,48.25,48.25,48.24,48.25,16822.0,37.1104,37.1104,37.1027,37.1104,16822.0
2017-10-11 12:15:00,48.25,48.27,48.23,48.25,26710.0,37.1104,37.1258,37.095,37.1104,26710.0
2017-10-11 12:20:00,48.25,48.26,48.22,48.23,13025.0,37.1104,37.1181,37.0873,37.095,13025.0
2017-10-11 12:25:00,48.23,48.28,48.22,48.26,39193.0,37.095,37.1335,37.0873,37.1181,39193.0
2017-10-11 12:30:00,48.27,48.27,48.24,48.25,8432.0,37.1258,37.1258,37.1027,37.1104,8432.0
2017-10-11 12:35:00,48.24,48.3,48.24,48.29,17712.0,37.1027,37.1489,37.1027,37.1412,17712.0
2017-10-11 12:40:00,48.29,48.3,48.28,48.29,8382.0,37.1412,37.1489,37.1335,37.1412,8382.0
2017-10-11 12:45:00,48.28,48.28,48.25,48.27,101972.0,37.1335,37.1335,37.1104,37.1258,101972.0
2017-10-11 12:50:00,48.27,48.29,48.26,48.29,18354.0,37.1258,37.1412,37.1181,37.1412,18354.0
2017-10-11 12:55:00,48.29,48.3,48.28,48.29,22490.0,37.1412,37.1489,37.1335,37.1412,22490.0
2017-10-11 13:00:00,48.29,48.31,48.28,48.29,30324.0,37.1412,37.1565,37.1335,37.1412,30324.0
2017-10-11 13:05:00,48.3,48.3,48.28,48.28,18389.0,37.1489,37.1489,37.1335,37.1335,18389.0
2017-10-11 13:10:00,48.28,48.28,48.26,48.27,14531.0,37.1335,37.1335,37.1181,37.1258,14531.0
2017-10-11 13:15:00,48.27,48.29,48.26,48.28,9386.0,37.1258,37.1412,37.1181,37.1335,9386.0
2017-10-11 13:20:00,48.28,48.28,48.27,48.28,19178.0,37.1335,37.1335,37.1258,37.1335,19178.0
2017-10-11 13:25:00,48.28,48.32,48.27,48.32,18834.0,37.1335,37.1642,37.1258,37.1642,18834.0
2017-10-11 13:30:00,48.31,48.32,48.29,48.3,18124.0,37.1565,37.1642,37.1412,37.1489,18124.0
2017-10-11 13:35:00,48.29,48.31,48.29,48.3,12676.0,37.1412,37.1565,37.1412,37.1489,12676.0
2017-10-11 13:40:00,48.3,48.31,48.27,48.28,16034.0,37.1489,37.1565,37.1258,37.1335,16034.0
2017-10-11 13:45:00,48.28,48.29,48.27,48.29,17299.0,37.1335,37.1412,37.1258,37.1412,17299.0
2017-10-11 13:50:00,48.29,48.3,48.28,48.28,14556.0,37.1412,37.1489,37.1335,37.1335,14556.0
2017-10-11 13:55:00,48.28,48.29,48.25,48.25,13611.0,37.1335,37.1412,37.1104,37.1104,13611.0
2017-10-11 14:00:00,48.25,48.35,48.25,48.32,34402.0,37.1104,37.1873,37.1104,37.1642,34402.0
2017-10-11 14:05:00,48.31,48.37,48.3,48.34,157630.0,37.1565,37.2027,37.1489,37.1796,157630.0
2017-10-11 14:10:00,48.34,48.35,48.32,48.34,16778.0,37.1796,37.1873,37.1642,37.1796,16778.0
2017-10-11 14:15:00,48.34,48.35,48.32,48.33,30396.0,37.1796,37.1873,37.1642,37.1719,30396.0
2017-10-11 14:20:00,48.33,48.34,48.28,48.29,94342.0,37.1719,37.1796,37.1335,37.1412,94342.0
2017-10-11 14:25:00,48.29,48.32,48.28,48.31,78077.0,37.1412,37.1642,37.1335,37.1565,78077.0
2017-10-11 14:30:00,48.31,48.32,48.3,48.31,29006.0,37.1565,37.1642,37.1489,37.1565,29006.0
2017-10-11 14:35:00,48.3,48.33,48.29,48.31,54631.0,37.1489,37.1719,37.1412,37.1565,54631.0
2017-10-11 14:40:00,48.32,48.32,48.26,48.27,153812.0,37.1642,37.1642,37.1181,37.1258,153812.0
2017-10-11 14:45:00,48.26,48.26,48.22,48.24,38586.0,37.1181,37.1181,37.0873,37.1027,38586.0
2017-10-11 14:50:00,48.24,48.29,48.23,48.27,49601.0,37.1027,37.1412,37.095,37.1258,49601.0
2017-10-11 14:55:00,48.27,48.28,48.26,48.27,25206.0,37.1258,37.1335,37.1181,37.1258,25206.0
2017-10-11 15:00:00,48.27,48.29,48.25,48.27,36268.0,37.1258,37.1412,37.1104,37.1258,36268.0
2017-10-11 15:05:00,48.27,48.29,48.26,48.28,39989.0,37.1258,37.1412,37.1181,37.1335,39989.0
2017-10-11 15:10:00,48.28,48.3,48.27,48.29,33561.0,37.1335,37.1489,37.1258,37.1412,33561.0
2017-10-11 15:15:00,48.29,48.34,48.28,48.29,35102.0,37.1412,37.1796,37.1335,37.1412,35102.0
2017-10-11 15:20:00,48.29,48.32,48.28,48.3,34752.0,37.1412,37.1642,37.1335,37.1489,34752.0
2017-10-11 15:25:00,48.3,48.32,48.29,48.32,43862.0,37.1489,37.1642,37.1412,37.1642,43862.0
2017-10-11 15:30:00,48.31,48.38,48.3,48.33,47263.0,37.1565,37.2104,37.1489,37.1719,47263.0
2017-10-11 15:35:00,48.34,48.34,48.31,48.34,47602.0,37.1796,37.1796,37.1565,37.1796,47602.0
2017-10-11 15:40:00,48.34,48.39,48.32,48.39,264685.0,37.1796,37.2181,37.1642,37.2181,264685.0
2017-10-11 15:45:00,48.4,48.4,48.33,48.37,108254.0,37.2258,37.2258,37.1719,37.2027,108254.0
2017-10-11 15:50:00,48.37,48.38,48.34,48.35,71967.0,37.2027,37.2104,37.1796,37.1873,71967.0
2017-10-11 15:55:00,48.36,48.4,48.34,48.39,337025.0,37.195,37.2258,37.1796,37.2181,337025.0
2017-10-12 09:30:00,48.37,48.42,48.29,48.37,33406.0,37.2027,37.2411,37.1412,37.2027,33406.0
2017-10-12 09:35:00,48.39,48.41,48.34,48.41,23584.0,37.2181,37.2335,37.1796,37.2335,23584.0
2017-10-12 09:40:00,48.42,48.48,48.4,48.41,18414.0,37.2411,37.2873,37.2258,37.2335,18414.0
2017-10-12 09:45:00,48.41,48.45,48.41,48.42,22288.0,37.2335,37.2642,37.2335,37.2411,22288.0
2017-10-12 09:50:00,48.42,48.52,48.42,48.52,20356.0,37.2411,37.3181,37.2411,37.3181,20356.0
2017-10-12 09:55:00,48.51,48.55,48.5,48.55,10438.0,37.3104,37.3411,37.3027,37.3411,10438.0
2017-10-12 10:00:00,48.54,48.55,48.5,48.55,22843.0,37.3334,37.3411,37.3027,37.3411,22843.0
2017-10-12 10:05:00,48.55,48.64,48.55,48.64,33432.0,37.3411,37.4104,37.3411,37.4104,33432.0
2017-10-12 10:10:00,48.64,48.83,48.64,48.76,140565.0,37.4104,37.5565,37.4104,37.5027,140565.0
2017-10-12 10:15:00,48.76,48.78,48.68,48.7,29834.0,37.5027,37.518,37.4411,37.4565,29834.0
2017-10-12 10:20:00,48.69,48.7,48.66,48.66,13015.0,37.4488,37.4565,37.4257,37.4257,13015.0
2017-10-12 10:25:00,48.67,48.73,48.67,48.73,17203.0,37.4334,37.4796,37.4334,37.4796,17203.0
2017-10-12 10:30:00,48.73,48.78,48.72,48.75,20204.0,37.4796,37.518,37.4719,37.495,20204.0
2017-10-12 10:35:00,48.76,48.8,48.74,48.78,14908.0,37.5027,37.5334,37.4873,37.518,14908.0
2017-10-12 10:40:00,48.78,48.8,48.75,48.76,12369.0,37.518,37.5334,37.495,37.5027,12369.0
2017-10-12 10:45:00,48.77,48.78,48.74,48.76,41745.0,37.5103,37.518,37.4873,37.5027,41745.0
2017-10-12 10:50:00,48.76,48.8,48.71,48.72,23505.0,37.5027,37.5334,37.4642,37.4719,23505.0
2017-10-12 10:55:00,48.71,48.77,48.7,48.76,15150.0,37.4642,37.5103,37.4565,37.5027,15150.0
2017-10-12 11:00:00,48.76,48.81,48.75,48.8,27816.0,37.5027,37.5411,37.495,37.5334,27816.0
2017-10-12 11:05:00,48.79,48.8,48.73,48.73,43778.0,37.5257,37.5334,37.4796,37.4796,43778.0
2017-10-12 11:10:00,48.74,48.76,48.72,48.74,26623.0,37.4873,37.5027,37.4719,37.4873,26623.0
2017-10-12 11:15:00,48.73,48.76,48.71,48.76,15690.0,37.4796,37.5027,37.4642,37.5027,15690.0
2017-10-12 11:20:00,48.75,48.83,48.74,48.82,41312.0,37.495,37.5565,37.4873,37.5488,41312.0
2017-10-12 11:25:00,48.81,48.82,48.78,48.79,23788.0,37.5411,37.5488,37.518,37.5257,23788.0
2017-10-12 11:30:00,48.8,48.82,48.79,48.8,17369.0,37.5334,37.5488,37.5257,37.5334,17369.0
2017-10-12 11:35:00,48.81,48.82,48.79,48.8,12788.0,37.5411,37.5488,37.5257,37.5334,12788.0
2017-10-12 11:40:00,48.8,48.81,48.78,48.79,15234.0,37.5334,37.5411,37.518,37.5257,15234.0
2017-10-12 11:45:00,48.78,48.79,48.76,48.78,21005.0,37.518,37.5257,37.5027,37.518,21005.0
2017-10-12 11:50:00,48.77,48.78,48.75,48.76,33093.0,37.5103,37.518,37.495,37.5027,33093.0
2017-10-12 11:55:00,48.76,48.77,48.74,48.75,19141.0,37.5027,37.5103,37.4873,37.495,19141.0
2017-10-12 12:00:00,48.74,48.76,48.74,48.75,19356.0,37.4873,37.5027,37.4873,37.495,19356.0
2017-10-12 12:05:00,48.75,48.75,48.73,48.75,16664.0,37.495,37.495,37.4796,37.495,16664.0
2017-10-12 12:10:00,48.75,48.77,48.74,48.76,22363.0,37.495,37.5103,37.4873,37.5027,22363.0
2017-10-12 12:15:00,48.76,48.76,48.75,48.75,4687.0,37.5027,37.5027,37.495,37.495,4687.0
2017-10-12 12:20:00,48.76,48.77,48.75,48.76,14968.0,37.5027,37.5103,37.495,37.5027,14968.0
2017-10-12 12:25:00,48.76,48.76,48.75,48.75,7997.0,37.5027,37.5027,37.495,37.495,7997.0
2017-10-12 12:30:00,48.76,48.77,48.74,48.77,18848.0,37.5027,37.5103,37.4873,37.5103,18848.0
2017-10-12 12:35:00,48.77,48.77,48.74,48.77,12379.0,37.5103,37.5103,37.4873,37.5103,12379.0
2017-10-12 12:40:00,48.77,48.79,48.77,48.79,9069.0,37.5103,37.5257,37.5103,37.5257,9069.0
2017-10-12 12:45:00,48.79,48.84,48.79,48.84,10978.0,37.5257,37.5642,37.5257,37.5642,10978.0
2017-10-12 12:50:00,48.84,48.85,48.82,48.82,10982.0,37.5642,37.5719,37.5488,37.5488,10982.0
2017-10-12 12:55:00,48.82,48.82,48.79,48.8,15105.0,37.5488,37.5488,37.5257,37.5334,15105.0
2017-10-12 13:00:00,48.8,48.82,48.79,48.8,11371.0,37.5334,37.5488,37.5257,37.5334,11371.0
2017-10-12 13:05:00,48.8,48.82,48.79,48.8,16691.0,37.5334,37.5488,37.5257,37.5334,16691.0
2017-10-12 13:10:00,48.8,48.82,48.79,48.8,10142.0,37.5334,37.5488,37.5257,37.5334,10142.0
2017-10-12 13:15:00,48.81,48.84,48.8,48.84,12746.0,37.5411,37.5642,37.5334,37.5642,12746.0
2017-10-12 13:20:00,48.85,48.85,48.81,48.81,13832.0,37.5719,37.5719,37.5411,37.5411,13832.0
2017-10-12 13:25:00,48.8,48.82,48.79,48.82,9300.0,37.5334,37.5488,37.5257,37.5488,9300.0
2017-10-12 13:30:00,48.82,48.84,48.81,48.82,27363.0,37.5488,37.5642,37.5411,37.5488,27363.0
2017-10-12 13:35:00,48.82,48.82,48.78,48.81,15028.0,37.5488,37.5488,37.518,37.5411,15028.0
2017-10-12 13:40:00,48.8,48.81,48.79,48.8,24580.0,37.5334,37.5411,37.5257,37.5334,24580.0
2017-10-12 13:45:00,48.8,48.85,48.8,48.85,23004.0,37.5334,37.5719,37.5334,37.5719,23004.0
2017-10-12 13:50:00,48.85,48.86,48.83,48.84,11487.0,37.5719,37.5796,37.5565,37.5642,11487.0
2017-10-12 13:55:00,48.84,48.85,48.82,48.83,13565.0,37.5642,37.5719,37.5488,37.5565,13565.0
2017-10-12 14:00:00,48.83,48.83,48.81,48.82,15628.0,37.5565,37.5565,37.5411,37.5488,15628.0
2017-10-12 14:05:00,48.82,48.85,48.8,48.85,20879.0,37.5488,37.5719,37.5334,37.5719,20879.0
2017-10-12 14:10:00,48.84,48.87,48.84,48.86,29069.0,37.5642,37.5873,37.5642,37.5796,29069.0
2017-10-12 14:15:00,48.85,48.87,48.84,48.85,25492.0,37.5719,37.5873,37.5642,37.5719,25492.0
2017-10-12 14:20:00,48.84,48.85,48.81,48.83,20206.0,37.5642,37.5719,37.5411,37.5565,20206.0
2017-10-12 14:25:00,48.83,48.85,48.82,48.85,13079.0,37.5565,37.5719,37.5488,37.5719,13079.0
2017-10-12 14:30:00,48.85,48.86,48.83,48.85,13383.0,37.5719,37.5796,37.5565,37.5719,13383.0
2017-10-12 14:35:00,48.86,48.89,48.84,48.88,24090.0,37.5796,37.6026,37.5642,37.5949,24090.0
2017-10-12 14:40:00,48.89,48.91,48.88,48.91,10323.0,37.6026,37.618,37.5949,37.618,10323.0
2017-10-12 14:45:00,48.9,48.92,48.89,48.92,23411.0,37.6103,37.6257,37.6026,37.6257,23411.0
2017-10-12 14:50:00,48.92,49.0,48.92,48.98,65672.0,37.6257,37.6872,37.6257,37.6719,65672.0
2017-10-12 14:55:00,48.98,48.99,48.94,48.96,20199.0,37.6719,37.6795,37.6411,37.6565,20199.0
2017-10-12 15:00:00,48.96,48.97,48.92,48.92,22451.0,37.6565,37.6642,37.6257,37.6257,22451.0
2017-10-12 15:05:00,48.92,48.97,48.92,48.97,36204.0,37.6257,37.6642,37.6257,37.6642,36204.0
2017-10-12 15:10:00,48.96,49.0,48.95,49.0,26203.0,37.6565,37.6872,37.6488,37.6872,26203.0
2017-10-12 15:15:00,49.0,49.03,48.99,49.0,45241.0,37.6872,37.7103,37.6795,37.6872,45241.0
2017-10-12 15:20:00,49.01,49.01,48.99,48.99,19277.0,37.6949,37.6949,37.6795,37.6795,19277.0
2017-10-12 15:25:00,48.99,49.0,48.96,48.97,36249.0,37.6795,37.6872,37.6565,37.6642,36249.0
2017-10-12 15:30:00,48.97,49.0,48.95,48.98,54139.0,37.6642,37.6872,37.6488,37.6719,54139.0
2017-10-12 15:35:00,48.98,48.99,48.95,48.96,64062.0,37.6719,37.6795,37.6488,37.6565,64062.0
2017-10-12 15:40:00,48.97,48.97,48.94,48.94,32389.0,37.6642,37.6642,37.6411,37.6411,32389.0
2017-10-12 15:45:00,48.95,48.96,48.92,48.94,95158.0,37.6488,37.6565,37.6257,37.6411,95158.0
2017-10-12 15:50:00,48.95,48.95,48.92,48.93,77196.0,37.6488,37.6488,37.6257,37.6334,77196.0
2017-10-12 15:55:00,48.94,49.03,48.93,49.02,235067.0,37.6411,37.7103,37.6334,37.7026,235067.0
2017-10-13 09:30:00,49.16,49.33,49.06,49.33,80166.0,37.8103,37.9411,37.7334,37.9411,80166.0
2017-10-13 09:35:00,49.31,49.31,49.07,49.1,37238.0,37.9257,37.9257,37.7411,37.7642,37238.0
2017-10-13 09:40:00,49.11,49.2,49.07,49.18,68846.0,37.7718,37.8411,37.7411,37.8257,68846.0
2017-10-13 09:45:00,49.18,49.23,49.06,49.08,62188.0,37.8257,37.8641,37.7334,37.7488,62188.0
2017-10-13 09:50:00,49.09,49.21,49.08,49.18,59918.0,37.7565,37.8488,37.7488,37.8257,59918.0
2017-10-13 09:55:00,49.18,49.18,49.12,49.15,47774.0,37.8257,37.8257,37.7795,37.8026,47774.0
2017-10-13 10:00:00,49.15,49.19,49.12,49.15,68133.0,37.8026,37.8334,37.7795,37.8026,68133.0
2017-10-13 10:05:00,49.16,49.23,49.11,49.12,43275.0,37.8103,37.8641,37.7718,37.7795,43275.0
2017-10-13 10:10:00,49.12,49.22,49.1,49.22,30609.0,37.7795,37.8564,37.7642,37.8564,30609.0
2017-10-13 10:15:00,49.21,49.24,49.18,49.21,29079.0,37.8488,37.8718,37.8257,37.8488,29079.0
2017-10-13 10:20:00,49.23,49.29,49.22,49.22,70502.0,37.8641,37.9103,37.8564,37.8564,70502.0
2017-10-13 10:25:00,49.21,49.25,49.2,49.23,26315.0,37.8488,37.8795,37.8411,37.8641,26315.0
2017-10-13 10:30:00,49.23,49.25,49.22,49.25,13744.0,37.8641,37.8795,37.8564,37.8795,13744.0
2017-10-13 10:35:00,49.24,49.33,49.23,49.26,120752.0,37.8718,37.9411,37.8641,37.8872,120752.0
2017-10-13 10:40:00,49.26,49.3,49.23,49.26,49844.0,37.8872,37.918,37.8641,37.8872,49844.0
2017-10-13 10:45:00,49.25,49.26,49.2,49.21,21435.0,37.8795,37.8872,37.8411,37.8488,21435.0
2017-10-13 10:50:00,49.21,49.24,49.19,49.2,18899.0,37.8488,37.8718,37.8334,37.8411,18899.0
2017-10-13 10:55:00,49.19,49.2,49.11,49.12,18868.0,37.8334,37.8411,37.7718,37.7795,18868.0
2017-10-13 11:00:00,49.11,49.16,49.1,49.16,19375.0,37.7718,37.8103,37.7642,37.8103,19375.0
2017-10-13 11:05:00,49.15,49.16,49.11,49.12,20412.0,37.8026,37.8103,37.7718,37.7795,20412.0
2017-10-13 11:10:00,49.11,49.12,49.05,49.05,77090.0,37.7718,37.7795,37.7257,37.7257,77090.0
2017-10-13 11:15:00,49.06,49.07,48.99,49.05,27987.0,37.7334,37.7411,37.6795,37.7257,27987.0
2017-10-13 11:20:00,49.05,49.07,49.0,49.02,24799.0,37.7257,37.7411,37.6872,37.7026,24799.0
2017-10-13 11:25:00,49.02,49.04,48.99,49.01,18390.0,37.7026,37.718,37.6795,37.6949,18390.0
2017-10-13 11:30:00,49.01,49.01,48.98,49.0,18066.0,37.6949,37.6949,37.6719,37.6872,18066.0
2017-10-13 11:35:00,49.0,49.01,48.97,48.98,19065.0,37.6872,37.6949,37.6642,37.6719,19065.0
2017-10-13 11:40:00,48.99,49.0,48.96,48.98,60538.0,37.6795,37.6872,37.6565,37.6719,60538.0
2017-10-13 11:45:00,48.97,48.98,48.93,48.94,12337.0,37.6642,37.6719,37.6334,37.6411,12337.0
2017-10-13 11:50:00,48.93,48.95,48.9,48.91,14600.0,37.6334,37.6488,37.6103,37.618,14600.0
2017-10-13 11:55:00,48.91,48.92,48.89,48.91,16206.0,37.618,37.6257,37.6026,37.618,16206.0
2017-10-13 12:00:00,48.91,48.93,48.89,48.89,10824.0,37.618,37.6334,37.6026,37.6026,10824.0
2017-10-13 12:05:00,48.9,48.93,48.89,48.89,13593.0,37.6103,37.6334,37.6026,37.6026,13593.0
2017-10-13 12:10:00,48.89,48.91,48.86,48.87,23078.0,37.6026,37.618,37.5796,37.5873,23078.0
2017-10-13 12:15:00,48.88,48.92,48.87,48.91,19474.0,37.5949,37.6257,37.5873,37.618,19474.0
2017-10-13 12:20:00,48.91,48.98,48.9,48.98,57589.0,37.618,37.6719,37.6103,37.6719,57589.0
2017-10-13 12:25:00,48.97,48.98,48.93,48.96,15742.0,37.6642,37.6719,37.6334,37.6565,15742.0
2017-10-13 12:30:00,48.96,49.03,48.95,49.03,30618.0,37.6565,37.7103,37.6488,37.7103,30618.0
2017-10-13 12:35:00,49.02,49.05,49.01,49.05,17434.0,37.7026,37.7257,37.6949,37.7257,17434.0
2017-10-13 12:40:00,49.04,49.07,49.03,49.07,31185.0,37.718,37.7411,37.7103,37.7411,31185.0
2017-10-13 12:45:00,49.07,49.13,49.06,49.08,32880.0,37.7411,37.7872,37.7334,37.7488,32880.0
2017-10-13 12:50:00,49.09,49.1,49.07,49.09,18297.0,37.7565,37.7642,37.7411,37.7565,18297.0
2017-10-13 12:55:00,49.09,49.11,49.08,49.1,17612.0,37.7565,37.7718,37.7488,37.7642,17612.0
2017-10-13 13:00:00,49.1,49.11,49.03,49.04,17530.0,37.7642,37.7718,37.7103,37.718,17530.0
2017-10-13 13:05:00,49.04,49.04,49.0,49.0,15570.0,37.718,37.718,37.6872,37.6872,15570.0
2017-10-13 13:10:00,49.0,49.01,48.99,49.01,8459.0,37.6872,37.6949,37.6795,37.6949,8459.0
2017-10-13 13:15:00,49.01,49.04,48.99,49.02,36984.0,37.6949,37.718,37.6795,37.7026,36984.0
2017-10-13 13:20:00,49.02,49.04,48.96,48.96,17819.0,37.7026,37.718,37.6565,37.6565,17819.0
2017-10-13 13:25:00,48.96,48.99,48.92,48.93,23916.0,37.6565,37.6795,37.6257,37.6334,23916.0
2017-10-13 13:30:00,48.92,48.92,48.89,48.9,17596.0,37.6257,37.6257,37.6026,37.6103,17596.0
2017-10-13 13:35:00,48.9,48.94,48.88,48.91,26888.0,37.6103,37.6411,37.5949,37.618,26888.0
2017-10-13 13:40:00,48.91,48.91,48.86,48.87,23204.0,37.618,37.618,37.5796,37.5873,23204.0
2017-10-13 13:45:00,48.87,48.89,48.84,48.89,19535.0,37.5873,37.6026,37.5642,37.6026,19535.0
2017-10-13 13:50:00,48.88,48.89,48.81,48.82,17970.0,37.5949,37.6026,37.5411,37.5488,17970.0
2017-10-13 13:55:00,48.82,48.83,48.75,48.75,52336.0,37.5488,37.5565,37.495,37.495,52336.0
2017-10-13 14:00:00,48.75,48.86,48.73,48.8,62576.0,37.495,37.5796,37.4796,37.5334,62576.0
2017-10-13 14:05:00,48.8,48.84,48.73,48.74,128164.0,37.5334,37.5642,37.4796,37.4873,128164.0
2017-10-13 14:10:00,48.74,48.75,48.65,48.69,25386.0,37.4873,37.495,37.418,37.4488,25386.0
2017-10-13 14:15:00,48.7,48.71,48.64,48.65,17448.0,37.4565,37.4642,37.4104,37.418,17448.0
2017-10-13 14:20:00,48.65,48.67,48.57,48.62,29477.0,37.418,37.4334,37.3565,37.395,29477.0
2017-10-13 14:25:00,48.62,48.63,48.58,48.58,29061.0,37.395,37.4027,37.3642,37.3642,29061.0
2017-10-13 14:30:00,48.59,48.62,48.58,48.59,30111.0,37.3719,37.395,37.3642,37.3719,30111.0
2017-10-13 14:35:00,48.6,48.65,48.59,48.63,25953.0,37.3796,37.418,37.3719,37.4027,25953.0
2017-10-13 14:40:00,48.63,48.64,48.6,48.62,16483.0,37.4027,37.4104,37.3796,37.395,16483.0
2017-10-13 14:45:00,48.62,48.63,48.6,48.6,16053.0,37.395,37.4027,37.3796,37.3796,16053.0
2017-10-13 14:50:00,48.6,48.63,48.59,48.63,25349.0,37.3796,37.4027,37.3719,37.4027,25349.0
2017-10-13 14:55:00,48.63,48.67,48.61,48.65,28004.0,37.4027,37.4334,37.3873,37.418,28004.0
2017-10-13 15:00:00,48.65,48.71,48.64,48.71,34422.0,37.418,37.4642,37.4104,37.4642,34422.0
2017-10-13 15:05:00,48.71,48.74,48.69,48.73,33632.0,37.4642,37.4873,37.4488,37.4796,33632.0
2017-10-13 15:10:00,48.73,48.78,48.72,48.78,41857.0,37.4796,37.518,37.4719,37.518,41857.0
2017-10-13 15:15:00,48.77,48.79,48.76,48.76,24065.0,37.5103,37.5257,37.5027,37.5027,24065.0
2017-10-13 15:20:00,48.76,48.8,48.75,48.77,52142.0,37.5027,37.5334,37.495,37.5103,52142.0
2017-10-13 15:25:00,48.77,48.78,48.75,48.76,29113.0,37.5103,37.518,37.495,37.5027,29113.0
2017-10-13 15:30:00,48.76,48.78,48.74,48.77,56577.0,37.5027,37.518,37.4873,37.5103,56577.0
2017-10-13 15:35:00,48.77,48.77,48.74,48.74,38332.0,37.5103,37.5103,37.4873,37.4873,38332.0
2017-10-13 15:40:00,48.75,48.75,48.67,48.68,58684.0,37.495,37.495,37.4334,37.4411,58684.0
2017-10-13 15:45:00,48.66,48.68,48.61,48.63,86478.0,37.4257,37.4411,37.3873,37.4027,86478.0
2017-10-13 15:50:00,48.63,48.65,48.56,48.57,144395.0,37.4027,37.418,37.3488,37.3565,144395.0
2017-10-13 15:55:00,48.58,48.65,48.49,48.64,470432.0,37.3642,37.418,37.295,37.4104,470432.0
2017-10-16 09:30:00,48.49,48.69,48.48,48.48,33948.0,37.295,37.4488,37.2873,37.2873,33948.0
2017-10-16 09:35:00,48.49,48.49,48.35,48.38,16975.0,37.295,37.295,37.1873,37.2104,16975.0
2017-10-16 09:40:00,48.38,48.38,48.27,48.31,23293.0,37.2104,37.2104,37.1258,37.1565,23293.0
2017-10-16 09:45:00,48.32,48.35,48.21,48.22,41590.0,37.1642,37.1873,37.0796,37.0873,41590.0
2017-10-16 09:50:00,48.22,48.26,48.19,48.25,29325.0,37.0873,37.1181,37.0642,37.1104,29325.0
2017-10-16 09:55:00,48.25,48.27,48.15,48.17,52895.0,37.1104,37.1258,37.0335,37.0489,52895.0
2017-10-16 10:00:00,48.17,48.17,48.07,48.14,49692.0,37.0489,37.0489,36.972,37.0258,49692.0
2017-10-16 10:05:00,48.14,48.22,48.11,48.2,75409.0,37.0258,37.0873,37.0027,37.0719,75409.0
2017-10-16 10:10:00,48.21,48.25,48.19,48.24,21758.0,37.0796,37.1104,37.0642,37.1027,21758.0
2017-10-16 10:15:00,48.25,48.35,48.25,48.35,31236.0,37.1104,37.1873,37.1104,37.1873,31236.0
2017-10-16 10:20:00,48.35,48.37,48.3,48.31,62592.0,37.1873,37.2027,37.1489,37.1565,62592.0
2017-10-16 10:25:00,48.29,48.33,48.23,48.26,261217.0,37.1412,37.1719,37.095,37.1181,261217.0
2017-10-16 10:30:00,48.27,48.37,48.26,48.36,30676.0,37.1258,37.2027,37.1181,37.195,30676.0
2017-10-16 10:35:00,48.36,48.38,48.31,48.31,27230.0,37.195,37.2104,37.1565,37.1565,27230.0
2017-10-16 10:40:00,48.31,48.31,48.26,48.28,33485.0,37.1565,37.1565,37.1181,37.1335,33485.0
2017-10-16 10:45:00,48.28,48.3,48.22,48.25,62526.0,37.1335,37.1489,37.0873,37.1104,62526.0
2017-10-16 10:50:00,48.24,48.26,48.21,48.23,18978.0,37.1027,37.1181,37.0796,37.095,18978.0
2017-10-16 10:55:00,48.22,48.25,48.17,48.24,28038.0,37.0873,37.1104,37.0489,37.1027,28038.0
2017-10-16 11:00:00,48.24,48.32,48.2,48.31,26748.0,37.1027,37.1642,37.0719,37.1565,26748.0
2017-10-16 11:05:00,48.32,48.47,48.3,48.46,43067.0,37.1642,37.2796,37.1489,37.2719,43067.0
2017-10-16 11:10:00,48.47,48.49,48.46,48.48,15421.0,37.2796,37.295,37.2719,37.2873,15421.0
2017-10-16 11:15:00,48.47,48.57,48.46,48.55,28564.0,37.2796,37.3565,37.2719,37.3411,28564.0
2017-10-16 11:20:00,48.55,48.58,48.51,48.55,56827.0,37.3411,37.3642,37.3104,37.3411,56827.0
2017-10-16 11:25:00,48.55,48.6,48.54,48.59,14296.0,37.3411,37.3796,37.3334,37.3719,14296.0
2017-10-16 11:30:00,48.59,48.64,48.58,48.63,32994.0,37.3719,37.4104,37.3642,37.4027,32994.0
2017-10-16 11:35:00,48.64,48.66,48.6,48.65,22362.0,37.4104,37.4257,37.3796,37.418,22362.0
2017-10-16 11:40:00,48.65,48.66,48.63,48.65,20017.0,37.418,37.4257,37.4027,37.418,20017.0
2017-10-16 11:45:00,48.64,48.65,48.59,48.62,15645.0,37.4104,37.418,37.3719,37.395,15645.0
2017-10-16 11:50:00,48.61,48.64,48.59,48.64,11265.0,37.3873,37.4104,37.3719,37.4104,11265.0
2017-10-16 11:55:00,48.64,48.69,48.61,48.69,16856.0,37.4104,37.4488,37.3873,37.4488,16856.0
2017-10-16 12:00:00,48.68,48.68,48.61,48.62,16995.0,37.4411,37.4411,37.3873,37.395,16995.0
2017-10-16 12:05:00,48.63,48.64,48.62,48.64,8352.0,37.4027,37.4104,37.395,37.4104,8352.0
2017-10-16 12:10:00,48.64,48.64,48.6,48.61,8458.0,37.4104,37.4104,37.3796,37.3873,8458.0
2017-10-16 12:15:00,48.61,48.63,48.59,48.59,6839.0,37.3873,37.4027,37.3719,37.3719,6839.0
2017-10-16 12:20:00,48.6,48.61,48.56,48.61,11142.0,37.3796,37.3873,37.3488,37.3873,11142.0
2017-10-16 12:25:00,48.6,48.63,48.59,48.62,6476.0,37.3796,37.4027,37.3719,37.395,6476.0
2017-10-16 12:30:00,48.61,48.63,48.6,48.62,7300.0,37.3873,37.4027,37.3796,37.395,7300.0
2017-10-16 12:35:00,48.62,48.63,48.6,48.61,3427.0,37.395,37.4027,37.3796,37.3873,3427.0
2017-10-16 12:40:00,48.61,48.65,48.61,48.63,11711.0,37.3873,37.418,37.3873,37.4027,11711.0
2017-10-16 12:45:00,48.63,48.64,48.62,48.62,3767.0,37.4027,37.4104,37.395,37.395,3767.0
2017-10-16 12:50:00,48.62,48.64,48.6,48.63,12034.0,37.395,37.4104,37.3796,37.4027,12034.0
2017-10-16 12:55:00,48.63,48.65,48.62,48.63,8401.0,37.4027,37.418,37.395,37.4027,8401.0
2017-10-16 13:00:00,48.63,48.67,48.62,48.66,9584.0,37.4027,37.4334,37.395,37.4257,9584.0
2017-10-16 13:05:00,48.67,48.69,48.65,48.67,16538.0,37.4334,37.4488,37.418,37.4334,16538.0
2017-10-16 13:10:00,48.67,48.72,48.67,48.7,11501.0,37.4334,37.4719,37.4334,37.4565,11501.0
2017-10-16 13:15:00,48.69,48.69,48.66,48.67,18358.0,37.4488,37.4488,37.4257,37.4334,18358.0
2017-10-16 13:20:00,48.67,48.69,48.65,48.67,9832.0,37.4334,37.4488,37.418,37.4334,9832.0
2017-10-16 13:25:00,48.68,48.68,48.65,48.67,9693.0,37.4411,37.4411,37.418,37.4334,9693.0
2017-10-16 13:30:00,48.66,48.68,48.63,48.64,14183.0,37.4257,37.4411,37.4027,37.4104,14183.0
2017-10-16 13:35:00,48.64,48.66,48.62,48.63,6727.0,37.4104,37.4257,37.395,37.4027,6727.0
2017-10-16 13:40:00,48.63,48.68,48.62,48.68,11867.0,37.4027,37.4411,37.395,37.4411,11867.0
2017-10-16 13:45:00,48.68,48.68,48.64,48.66,6069.0,37.4411,37.4411,37.4104,37.4257,6069.0
2017-10-16 13:50:00,48.66,48.69,48.66,48.69,11062.0,37.4257,37.4488,37.4257,37.4488,11062.0
2017-10-16 13:55:00,48.7,48.71,48.67,48.68,12935.0,37.4565,37.4642,37.4334,37.4411,12935.0
2017-10-16 14:00:00,48.69,48.7,48.66,48.68,9062.0,37.4488,37.4565,37.4257,37.4411,9062.0
2017-10-16 14:05:00,48.68,48.68,48.63,48.66,13678.0,37.4411,37.4411,37.4027,37.4257,13678.0
2017-10-16 14:10:00,48.66,48.7,48.65,48.66,22324.0,37.4257,37.4565,37.418,37.4257,22324.0
2017-10-16 14:15:00,48.66,48.69,48.62,48.68,49406.0,37.4257,37.4488,37.395,37.4411,49406.0
2017-10-16 14:20:00,48.67,48.68,48.63,48.66,15180.0,37.4334,37.4411,37.4027,37.4257,15180.0
2017-10-16 14:25:00,48.65,48.69,48.65,48.69,8999.0,37.418,37.4488,37.418,37.4488,8999.0
2017-10-16 14:30:00,48.68,48.68,48.63,48.67,26000.0,37.4411,37.4411,37.4027,37.4334,26000.0
2017-10-16 14:35:00,48.66,48.69,48.66,48.67,10625.0,37.4257,37.4488,37.4257,37.4334,10625.0
2017-10-16 14:40:00,48.67,48.69,48.66,48.67,11312.0,37.4334,37.4488,37.4257,37.4334,11312.0
2017-10-16 14:45:00,48.67,48.69,48.65,48.66,11641.0,37.4334,37.4488,37.418,37.4257,11641.0
2017-10-16 14:50:00,48.66,48.75,48.66,48.73,22045.0,37.4257,37.495,37.4257,37.4796,22045.0
2017-10-16 14:55:00,48.73,48.73,48.68,48.69,12149.0,37.4796,37.4796,37.4411,37.4488,12149.0
2017-10-16 15:00:00,48.68,48.68,48.65,48.66,15281.0,37.4411,37.4411,37.418,37.4257,15281.0
2017-10-16 15:05:00,48.66,48.67,48.65,48.66,16750.0,37.4257,37.4334,37.418,37.4257,16750.0
2017-10-16 15:10:00,48.66,48.66,48.62,48.62,39810.0,37.4257,37.4257,37.395,37.395,39810.0
2017-10-16 15:15:00,48.63,48.63,48.59,48.59,28324.0,37.4027,37.4027,37.3719,37.3719,28324.0
2017-10-16 15:20:00,48.59,48.6,48.53,48.54,26110.0,37.3719,37.3796,37.3258,37.3334,26110.0
2017-10-16 15:25:00,48.54,48.55,48.52,48.53,25489.0,37.3334,37.3411,37.3181,37.3258,25489.0
2017-10-16 15:30:00,48.53,48.55,48.52,48.53,32427.0,37.3258,37.3411,37.3181,37.3258,32427.0
2017-10-16 15:35:00,48.54,48.55,48.5,48.52,32536.0,37.3334,37.3411,37.3027,37.3181,32536.0
2017-10-16 15:40:00,48.52,48.52,48.49,48.5,34095.0,37.3181,37.3181,37.295,37.3027,34095.0
2017-10-16 15:45:00,48.51,48.52,48.5,48.5,44852.0,37.3104,37.3181,37.3027,37.3027,44852.0
2017-10-16 15:50:00,48.51,48.54,48.49,48.53,69983.0,37.3104,37.3334,37.295,37.3258,69983.0
2017-10-16 15:55:00,48.53,48.61,48.51,48.61,242370.0,37.3258,37.3873,37.3104,37.3873,242370.0
2017-10-17 09:30:00,48.54,48.71,48.49,48.67,37890.0,37.3334,37.4642,37.295,37.4334,37890.0
2017-10-17 09:35:00,48.69,48.71,48.48,48.51,18323.0,37.4488,37.4642,37.2873,37.3104,18323.0
2017-10-17 09:40:00,48.51,48.52,48.4,48.41,14787.0,37.3104,37.3181,37.2258,37.2335,14787.0
2017-10-17 09:45:00,48.41,48.58,48.4,48.58,15661.0,37.2335,37.3642,37.2258,37.3642,15661.0
2017-10-17 09:50:00,48.6,48.6,48.5,48.5,17223.0,37.3796,37.3796,37.3027,37.3027,17223.0
2017-10-17 09:55:00,48.48,48.49,48.44,48.46,13128.0,37.2873,37.295,37.2565,37.2719,13128.0
2017-10-17 10:00:00,48.47,48.48,48.42,48.42,13254.0,37.2796,37.2873,37.2411,37.2411,13254.0
2017-10-17 10:05:00,48.42,48.43,48.39,48.41,16368.0,37.2411,37.2488,37.2181,37.2335,16368.0
2017-10-17 10:10:00,48.4,48.41,48.36,48.37,17205.0,37.2258,37.2335,37.195,37.2027,17205.0
2017-10-17 10:15:00,48.37,48.37,48.29,48.3,116389.0,37.2027,37.2027,37.1412,37.1489,116389.0
2017-10-17 10:20:00,48.3,48.33,48.24,48.33,101344.0,37.1489,37.1719,37.1027,37.1719,101344.0
2017-10-17 10:25:00,48.33,48.39,48.32,48.37,32033.0,37.1719,37.2181,37.1642,37.2027,32033.0
2017-10-17 10:30:00,48.37,48.37,48.29,48.33,15831.0,37.2027,37.2027,37.1412,37.1719,15831.0
2017-10-17 10:35:00,48.34,48.37,48.32,48.33,25412.0,37.1796,37.2027,37.1642,37.1719,25412.0
2017-10-17 10:40:00,48.34,48.41,48.33,48.36,21453.0,37.1796,37.2335,37.1719,37.195,21453.0
2017-10-17 10:45:00,48.35,48.35,48.28,48.29,12772.0,37.1873,37.1873,37.1335,37.1412,12772.0
2017-10-17 10:50:00,48.28,48.28,48.21,48.23,55574.0,37.1335,37.1335,37.0796,37.095,55574.0
2017-10-17 10:55:00,48.22,48.24,48.2,48.22,15616.0,37.0873,37.1027,37.0719,37.0873,15616.0
2017-10-17 11:00:00,48.22,48.34,48.22,48.31,29431.0,37.0873,37.1796,37.0873,37.1565,29431.0
2017-10-17 11:05:00,48.31,48.41,48.3,48.41,18950.0,37.1565,37.2335,37.1489,37.2335,18950.0
2017-10-17 11:10:00,48.4,48.41,48.32,48.36,26742.0,37.2258,37.2335,37.1642,37.195,26742.0
2017-10-17 11:15:00,48.37,48.39,48.31,48.33,11874.0,37.2027,37.2181,37.1565,37.1719,11874.0
2017-10-17 11:20:00,48.32,48.34,48.31,48.33,9960.0,37.1642,37.1796,37.1565,37.1719,9960.0
2017-10-17 11:25:00,48.33,48.35,48.31,48.35,15078.0,37.1719,37.1873,37.1565,37.1873,15078.0
2017-10-17 11:30:00,48.36,48.36,48.29,48.29,10980.0,37.195,37.195,37.1412,37.1412,10980.0
2017-10-17 11:35:00,48.3,48.4,48.3,48.39,16836.0,37.1489,37.2258,37.1489,37.2181,16836.0
2017-10-17 11:40:00,48.39,48.46,48.38,48.44,20036.0,37.2181,37.2719,37.2104,37.2565,20036.0
2017-10-17 11:45:00,48.44,48.45,48.4,48.4,26633.0,37.2565,37.2642,37.2258,37.2258,26633.0
2017-10-17 11:50:00,48.41,48.41,48.38,48.41,13690.0,37.2335,37.2335,37.2104,37.2335,13690.0
2017-10-17 11:55:00,48.41,48.41,48.37,48.37,15710.0,37.2335,37.2335,37.2027,37.2027,15710.0
2017-10-17 12:00:00,48.38,48.4,48.36,48.4,4542.0,37.2104,37.2258,37.195,37.2258,4542.0
2017-10-17 12:05:00,48.39,48.43,48.38,48.42,13340.0,37.2181,37.2488,37.2104,37.2411,13340.0
2017-10-17 12:10:00,48.43,48.44,48.4,48.43,11436.0,37.2488,37.2565,37.2258,37.2488,11436.0
2017-10-17 12:15:00,48.43,48.45,48.42,48.42,10266.0,37.2488,37.2642,37.2411,37.2411,10266.0
2017-10-17 12:20:00,48.42,48.42,48.39,48.39,14858.0,37.2411,37.2411,37.2181,37.2181,14858.0
2017-10-17 12:25:00,48.39,48.42,48.38,48.4,12121.0,37.2181,37.2411,37.2104,37.2258,12121.0
2017-10-17 12:30:00,48.4,48.42,48.39,48.41,8494.0,37.2258,37.2411,37.2181,37.2335,8494.0
2017-10-17 12:35:00,48.42,48.43,48.41,48.42,112236.0,37.2411,37.2488,37.2335,37.2411,112236.0
2017-10-17 12:40:00,48.43,48.45,48.42,48.43,13092.0,37.2488,37.2642,37.2411,37.2488,13092.0
2017-10-17 12:45:00,48.42,48.44,48.42,48.43,22490.0,37.2411,37.2565,37.2411,37.2488,22490.0
2017-10-17 12:50:00,48.44,48.44,48.42,48.42,12749.0,37.2565,37.2565,37.2411,37.2411,12749.0
2017-10-17 12:55:00,48.42,48.43,48.39,48.4,25540.0,37.2411,37.2488,37.2181,37.2258,25540.0
2017-10-17 13:00:00,48.4,48.41,48.39,48.41,15964.0,37.2258,37.2335,37.2181,37.2335,15964.0
2017-10-17 13:05:00,48.41,48.41,48.39,48.4,10483.0,37.2335,37.2335,37.2181,37.2258,10483.0
2017-10-17 13:10:00,48.4,48.42,48.39,48.42,9928.0,37.2258,37.2411,37.2181,37.2411,9928.0
2017-10-17 13:15:00,48.43,48.46,48.43,48.45,17116.0,37.2488,37.2719,37.2488,37.2642,17116.0
2017-10-17 13:20:00,48.45,48.45,48.43,48.44,8534.0,37.2642,37.2642,37.2488,37.2565,8534.0
2017-10-17 13:25:00,48.45,48.47,48.44,48.47,10426.0,37.2642,37.2796,37.2565,37.2796,10426.0
2017-10-17 13:30:00,48.47,48.48,48.45,48.46,15355.0,37.2796,37.2873,37.2642,37.2719,15355.0
2017-10-17 13:35:00,48.47,48.48,48.45,48.46,30937.0,37.2796,37.2873,37.2642,37.2719,30937.0
2017-10-17 13:40:00,48.46,48.5,48.44,48.49,20769.0,37.2719,37.3027,37.2565,37.295,20769.0
2017-10-17 13:45:00,48.48,48.5,48.45,48.5,17941.0,37.2873,37.3027,37.2642,37.3027,17941.0
2017-10-17 13:50:00,48.5,48.5,48.45,48.45,9399.0,37.3027,37.3027,37.2642,37.2642,9399.0
2017-10-17 13:55:00,48.46,48.49,48.45,48.48,12371.0,37.2719,37.295,37.2642,37.2873,12371.0
2017-10-17 14:00:00,48.47,48.54,48.47,48.53,17127.0,37.2796,37.3334,37.2796,37.3258,17127.0
2017-10-17 14:05:00,48.53,48.55,48.49,48.52,16102.0,37.3258,37.3411,37.295,37.3181,16102.0
2017-10-17 14:10:00,48.51,48.53,48.5,48.53,12293.0,37.3104,37.3258,37.3027,37.3258,12293.0
2017-10-17 14:15:00,48.53,48.54,48.51,48.52,12216.0,37.3258,37.3334,37.3104,37.3181,12216.0
2017-10-17 14:20:00,48.53,48.54,48.51,48.53,20248.0,37.3258,37.3334,37.3104,37.3258,20248.0
2017-10-17 14:25:00,48.54,48.54,48.49,48.5,13704.0,37.3334,37.3334,37.295,37.3027,13704.0
2017-10-17 14:30:00,48.5,48.53,48.49,48.52,28165.0,37.3027,37.3258,37.295,37.3181,28165.0
2017-10-17 14:35:00,48.52,48.62,48.51,48.6,37873.0,37.3181,37.395,37.3104,37.3796,37873.0
2017-10-17 14:40:00,48.61,48.67,48.58,48.61,35862.0,37.3873,37.4334,37.3642,37.3873,35862.0
2017-10-17 14:45:00,48.6,48.61,48.54,48.55,34893.0,37.3796,37.3873,37.3334,37.3411,34893.0
2017-10-17 14:50:00,48.54,48.54,48.51,48.52,21319.0,37.3334,37.3334,37.3104,37.3181,21319.0
2017-10-17 14:55:00,48.52,48.53,48.48,48.51,48053.0,37.3181,37.3258,37.2873,37.3104,48053.0
2017-10-17 15:00:00,48.5,48.55,48.47,48.53,49968.0,37.3027,37.3411,37.2796,37.3258,49968.0
2017-10-17 15:05:00,48.54,48.56,48.52,48.53,19114.0,37.3334,37.3488,37.3181,37.3258,19114.0
2017-10-17 15:10:00,48.52,48.56,48.52,48.55,27876.0,37.3181,37.3488,37.3181,37.3411,27876.0
2017-10-17 15:15:00,48.54,48.55,48.53,48.55,27597.0,37.3334,37.3411,37.3258,37.3411,27597.0
2017-10-17 15:20:00,48.55,48.55,48.5,48.53,25856.0,37.3411,37.3411,37.3027,37.3258,25856.0
2017-10-17 15:25:00,48.53,48.56,48.53,48.55,25399.0,37.3258,37.3488,37.3258,37.3411,25399.0
2017-10-17 15:30:00,48.55,48.61,48.54,48.6,47375.0,37.3411,37.3873,37.3334,37.3796,47375.0
2017-10-17 15:35:00,48.6,48.65,48.59,48.61,38240.0,37.3796,37.418,37.3719,37.3873,38240.0
2017-10-17 15:40:00,48.61,48.68,48.59,48.65,76400.0,37.3873,37.4411,37.3719,37.418,76400.0
2017-10-17 15:45:00,48.65,48.65,48.6,48.6,40341.0,37.418,37.418,37.3796,37.3796,40341.0
2017-10-17 15:50:00,48.6,48.66,48.6,48.61,80361.0,37.3796,37.4257,37.3796,37.3873,80361.0
2017-10-17 15:55:00,48.61,48.62,48.55,48.58,231991.0,37.3873,37.395,37.3411,37.3642,231991.0
2017-10-18 09:30:00,48.49,48.68,48.42,48.53,210327.0,37.295,37.4411,37.2411,37.3258,210327.0
2017-10-18 09:35:00,48.52,48.62,48.48,48.61,32858.0,37.3181,37.395,37.2873,37.3873,32858.0
2017-10-18 09:40:00,48.6,48.66,48.53,48.53,24674.0,37.3796,37.4257,37.3258,37.3258,24674.0
2017-10-18 09:45:00,48.53,48.59,48.53,48.56,27229.0,37.3258,37.3719,37.3258,37.3488,27229.0
2017-10-18 09:50:00,48.55,48.55,48.47,48.47,13048.0,37.3411,37.3411,37.2796,37.2796,13048.0
2017-10-18 09:55:00,48.48,48.51,48.43,48.49,15223.0,37.2873,37.3104,37.2488,37.295,15223.0
2017-10-18 10:00:00,48.48,48.48,48.43,48.43,15200.0,37.2873,37.2873,37.2488,37.2488,15200.0
2017-10-18 10:05:00,48.42,48.46,48.41,48.46,20169.0,37.2411,37.2719,37.2335,37.2719,20169.0
2017-10-18 10:10:00,48.45,48.48,48.43,48.44,9625.0,37.2642,37.2873,37.2488,37.2565,9625.0
2017-10-18 10:15:00,48.44,48.44,48.41,48.42,19350.0,37.2565,37.2565,37.2335,37.2411,19350.0
2017-10-18 10:20:00,48.41,48.45,48.38,48.38,23854.0,37.2335,37.2642,37.2104,37.2104,23854.0
2017-10-18 10:25:00,48.38,48.41,48.38,48.41,8778.0,37.2104,37.2335,37.2104,37.2335,8778.0
2017-10-18 10:30:00,48.41,48.42,48.4,48.42,9911.0,37.2335,37.2411,37.2258,37.2411,9911.0
2017-10-18 10:35:00,48.41,48.47,48.4,48.45,22887.0,37.2335,37.2796,37.2258,37.2642,22887.0
2017-10-18 10:40:00,48.45,48.47,48.41,48.42,20867.0,37.2642,37.2796,37.2335,37.2411,20867.0
2017-10-18 10:45:00,48.42,48.46,48.42,48.43,24230.0,37.2411,37.2719,37.2411,37.2488,24230.0
2017-10-18 10:50:00,48.44,48.44,48.4,48.41,54629.0,37.2565,37.2565,37.2258,37.2335,54629.0
2017-10-18 10:55:00,48.4,48.45,48.38,48.42,58644.0,37.2258,37.2642,37.2104,37.2411,58644.0
2017-10-18 11:00:00,48.42,48.43,48.37,48.39,7900.0,37.2411,37.2488,37.2027,37.2181,7900.0
2017-10-18 11:05:00,48.39,48.44,48.38,48.39,17719.0,37.2181,37.2565,37.2104,37.2181,17719.0
2017-10-18 11:10:00,48.39,48.42,48.38,48.41,24696.0,37.2181,37.2411,37.2104,37.2335,24696.0
2017-10-18 11:15:00,48.41,48.44,48.4,48.41,13709.0,37.2335,37.2565,37.2258,37.2335,13709.0
2017-10-18 11:20:00,48.4,48.42,48.39,48.42,12858.0,37.2258,37.2411,37.2181,37.2411,12858.0
2017-10-18 11:25:00,48.42,48.46,48.41,48.46,12441.0,37.2411,37.2719,37.2335,37.2719,12441.0
2017-10-18 11:30:00,48.46,48.48,48.44,48.45,40910.0,37.2719,37.2873,37.2565,37.2642,40910.0
2017-10-18 11:35:00,48.45,48.48,48.45,48.48,7730.0,37.2642,37.2873,37.2642,37.2873,7730.0
2017-10-18 11:40:00,48.48,48.5,48.47,48.49,15429.0,37.2873,37.3027,37.2796,37.295,15429.0
2017-10-18 11:45:00,48.49,48.49,48.47,48.49,5006.0,37.295,37.295,37.2796,37.295,5006.0
2017-10-18 11:50:00,48.5,48.53,48.49,48.5,62694.0,37.3027,37.3258,37.295,37.3027,62694.0
2017-10-18 11:55:00,48.5,48.51,48.48,48.51,31462.0,37.3027,37.3104,37.2873,37.3104,31462.0
2017-10-18 12:00:00,48.5,48.51,48.49,48.49,18229.0,37.3027,37.3104,37.295,37.295,18229.0
2017-10-18 12:05:00,48.49,48.51,48.47,48.5,20107.0,37.295,37.3104,37.2796,37.3027,20107.0
2017-10-18 12:10:00,48.5,48.51,48.49,48.51,11414.0,37.3027,37.3104,37.295,37.3104,11414.0
2017-10-18 12:15:00,48.5,48.56,48.49,48.51,58762.0,37.3027,37.3488,37.295,37.3104,58762.0
2017-10-18 12:20:00,48.52,48.52,48.45,48.45,8063.0,37.3181,37.3181,37.2642,37.2642,8063.0
2017-10-18 12:25:00,48.45,48.47,48.44,48.47,10062.0,37.2642,37.2796,37.2565,37.2796,10062.0
2017-10-18 12:30:00,48.46,48.47,48.45,48.47,8318.0,37.2719,37.2796,37.2642,37.2796,8318.0
2017-10-18 12:35:00,48.48,48.48,48.45,48.48,8425.0,37.2873,37.2873,37.2642,37.2873,8425.0
2017-10-18 12:40:00,48.48,48.52,48.47,48.5,6172.0,37.2873,37.3181,37.2796,37.3027,6172.0
2017-10-18 12:45:00,48.5,48.51,48.49,48.5,14953.0,37.3027,37.3104,37.295,37.3027,14953.0
2017-10-18 12:50:00,48.5,48.54,48.5,48.51,6632.0,37.3027,37.3334,37.3027,37.3104,6632.0
2017-10-18 12:55:00,48.51,48.52,48.5,48.52,4457.0,37.3104,37.3181,37.3027,37.3181,4457.0
2017-10-18 13:00:00,48.51,48.52,48.5,48.5,2088.0,37.3104,37.3181,37.3027,37.3027,2088.0
2017-10-18 13:05:00,48.5,48.55,48.49,48.55,12689.0,37.3027,37.3411,37.295,37.3411,12689.0
2017-10-18 13:10:00,48.54,48.56,48.54,48.55,5839.0,37.3334,37.3488,37.3334,37.3411,5839.0
2017-10-18 13:15:00,48.55,48.59,48.55,48.59,6546.0,37.3411,37.3719,37.3411,37.3719,6546.0
2017-10-18 13:20:00,48.6,48.68,48.6,48.68,23180.0,37.3796,37.4411,37.3796,37.4411,23180.0
2017-10-18 13:25:00,48.67,48.67,48.61,48.62,9239.0,37.4334,37.4334,37.3873,37.395,9239.0
2017-10-18 13:30:00,48.62,48.63,48.57,48.58,9147.0,37.395,37.4027,37.3565,37.3642,9147.0
2017-10-18 13:35:00,48.58,48.61,48.57,48.6,31187.0,37.3642,37.3873,37.3565,37.3796,31187.0
2017-10-18 13:40:00,48.61,48.61,48.58,48.59,142307.0,37.3873,37.3873,37.3642,37.3719,142307.0
2017-10-18 13:45:00,48.59,48.61,48.58,48.59,9050.0,37.3719,37.3873,37.3642,37.3719,9050.0
2017-10-18 13:50:00,48.59,48.6,48.55,48.56,9886.0,37.3719,37.3796,37.3411,37.3488,9886.0
2017-10-18 13:55:00,48.56,48.64,48.56,48.64,19875.0,37.3488,37.4104,37.3488,37.4104,19875.0
2017-10-18 14:00:00,48.64,48.67,48.63,48.65,25513.0,37.4104,37.4334,37.4027,37.418,25513.0
2017-10-18 14:05:00,48.64,48.67,48.63,48.64,18064.0,37.4104,37.4334,37.4027,37.4104,18064.0
2017-10-18 14:10:00,48.64,48.67,48.63,48.66,9120.0,37.4104,37.4334,37.4027,37.4257,9120.0
2017-10-18 14:15:00,48.66,48.67,48.63,48.64,8640.0,37.4257,37.4334,37.4027,37.4104,8640.0
2017-10-18 14:20:00,48.64,48.64,48.62,48.62,12626.0,37.4104,37.4104,37.395,37.395,12626.0
2017-10-18 14:25:00,48.63,48.63,48.6,48.62,19680.0,37.4027,37.4027,37.3796,37.395,19680.0
2017-10-18 14:30:00,48.62,48.65,48.62,48.62,4896.0,37.395,37.418,37.395,37.395,4896.0
2017-10-18 14:35:00,48.63,48.64,48.62,48.63,12944.0,37.4027,37.4104,37.395,37.4027,12944.0
2017-10-18 14:40:00,48.63,48.63,48.61,48.61,7100.0,37.4027,37.4027,37.3873,37.3873,7100.0
2017-10-18 14:45:00,48.62,48.64,48.61,48.62,11914.0,37.395,37.4104,37.3873,37.395,11914.0
2017-10-18 14:50:00,48.62,48.63,48.61,48.63,7264.0,37.395,37.4027,37.3873,37.4027,7264.0
2017-10-18 14:55:00,48.62,48.66,48.62,48.66,15165.0,37.395,37.4257,37.395,37.4257,15165.0
2017-10-18 15:00:00,48.66,48.69,48.65,48.69,16650.0,37.4257,37.4488,37.418,37.4488,16650.0
2017-10-18 15:05:00,48.68,48.71,48.67,48.69,21276.0,37.4411,37.4642,37.4334,37.4488,21276.0
2017-10-18 15:10:00,48.7,48.71,48.69,48.69,5896.0,37.4565,37.4642,37.4488,37.4488,5896.0
2017-10-18 15:15:00,48.7,48.72,48.69,48.71,8008.0,37.4565,37.4719,37.4488,37.4642,8008.0
2017-10-18 15:20:00,48.72,48.74,48.7,48.74,12161.0,37.4719,37.4873,37.4565,37.4873,12161.0
2017-10-18 15:25:00,48.74,48.75,48.73,48.75,17678.0,37.4873,37.495,37.4796,37.495,17678.0
2017-10-18 15:30:00,48.73,48.76,48.73,48.75,11231.0,37.4796,37.5027,37.4796,37.495,11231.0
2017-10-18 15:35:00,48.76,48.76,48.75,48.75,9256.0,37.5027,37.5027,37.495,37.495,9256.0
2017-10-18 15:40:00,48.76,48.78,48.74,48.75,37712.0,37.5027,37.518,37.4873,37.495,37712.0
2017-10-18 15:45:00,48.74,48.75,48.69,48.69,68221.0,37.4873,37.495,37.4488,37.4488,68221.0
2017-10-18 15:50:00,48.7,48.7,48.65,48.65,39429.0,37.4565,37.4565,37.418,37.418,39429.0
2017-10-18 15:55:00,48.65,48.69,48.65,48.68,121570.0,37.418,37.4488,37.418,37.4411,121570.0
2017-10-19 09:30:00,48.74,48.89,48.66,48.83,32879.0,37.4873,37.6026,37.4257,37.5565,32879.0
2017-10-19 09:35:00,48.84,48.86,48.69,48.72,11298.0,37.5642,37.5796,37.4488,37.4719,11298.0
2017-10-19 09:40:00,48.72,48.72,48.66,48.68,6852.0,37.4719,37.4719,37.4257,37.4411,6852.0
2017-10-19 09:45:00,48.67,48.8,48.67,48.76,12155.0,37.4334,37.5334,37.4334,37.5027,12155.0
2017-10-19 09:50:00,48.76,48.8,48.68,48.7,45756.0,37.5027,37.5334,37.4411,37.4565,45756.0
2017-10-19 09:55:00,48.69,48.75,48.65,48.68,9004.0,37.4488,37.495,37.418,37.4411,9004.0
2017-10-19 10:00:00,48.68,48.74,48.67,48.73,10009.0,37.4411,37.4873,37.4334,37.4796,10009.0
2017-10-19 10:05:00,48.72,48.74,48.67,48.72,42456.0,37.4719,37.4873,37.4334,37.4719,42456.0
2017-10-19 10:10:00,48.72,48.8,48.71,48.72,17359.0,37.4719,37.5334,37.4642,37.4719,17359.0
2017-10-19 10:15:00,48.73,48.74,48.66,48.68,10598.0,37.4796,37.4873,37.4257,37.4411,10598.0
2017-10-19 10:20:00,48.68,48.7,48.61,48.64,12654.0,37.4411,37.4565,37.3873,37.4104,12654.0
2017-10-19 10:25:00,48.64,48.69,48.63,48.67,11427.0,37.4104,37.4488,37.4027,37.4334,11427.0
2017-10-19 10:30:00,48.67,48.71,48.67,48.69,9780.0,37.4334,37.4642,37.4334,37.4488,9780.0
2017-10-19 10:35:00,48.7,48.7,48.66,48.66,17108.0,37.4565,37.4565,37.4257,37.4257,17108.0
2017-10-19 10:40:00,48.66,48.67,48.63,48.64,10561.0,37.4257,37.4334,37.4027,37.4104,10561.0
2017-10-19 10:45:00,48.65,48.67,48.63,48.67,9206.0,37.418,37.4334,37.4027,37.4334,9206.0
2017-10-19 10:50:00,48.67,48.75,48.65,48.72,37098.0,37.4334,37.495,37.418,37.4719,37098.0
2017-10-19 10:55:00,48.71,48.72,48.7,48.71,5969.0,37.4642,37.4719,37.4565,37.4642,5969.0
2017-10-19 11:00:00,48.71,48.74,48.7,48.71,11810.0,37.4642,37.4873,37.4565,37.4642,11810.0
2017-10-19 11:05:00,48.7,48.76,48.68,48.76,18942.0,37.4565,37.5027,37.4411,37.5027,18942.0
2017-10-19 11:10:00,48.77,48.8,48.74,48.75,37882.0,37.5103,37.5334,37.4873,37.495,37882.0
2017-10-19 11:15:00,48.74,48.75,48.72,48.73,15344.0,37.4873,37.495,37.4719,37.4796,15344.0
2017-10-19 11:20:00,48.74,48.74,48.71,48.72,6948.0,37.4873,37.4873,37.4642,37.4719,6948.0
2017-10-19 11:25:00,48.72,48.76,48.71,48.76,10865.0,37.4719,37.5027,37.4642,37.5027,10865.0
2017-10-19 11:30:00,48.75,48.75,48.7,48.72,8856.0,37.495,37.495,37.4565,37.4719,8856.0
2017-10-19 11:35:00,48.73,48.73,48.7,48.71,11789.0,37.4796,37.4796,37.4565,37.4642,11789.0
2017-10-19 11:40:00,48.71,48.8,48.71,48.8,25187.0,37.4642,37.5334,37.4642,37.5334,25187.0
2017-10-19 11:45:00,48.8,48.84,48.78,48.83,15589.0,37.5334,37.5642,37.518,37.5565,15589.0
2017-10-19 11:50:00,48.83,48.89,48.83,48.89,10111.0,37.5565,37.6026,37.5565,37.6026,10111.0
2017-10-19 11:55:00,48.89,48.9,48.86,48.87,22215.0,37.6026,37.6103,37.5796,37.5873,22215.0
2017-10-19 12:00:00,48.87,48.88,48.84,48.84,11348.0,37.5873,37.5949,37.5642,37.5642,11348.0
2017-10-19 12:05:00,48.84,48.84,48.82,48.83,10767.0,37.5642,37.5642,37.5488,37.5565,10767.0
2017-10-19 12:10:00,48.83,48.85,48.81,48.83,22478.0,37.5565,37.5719,37.5411,37.5565,22478.0
2017-10-19 12:15:00,48.83,48.84,48.81,48.83,11621.0,37.5565,37.5642,37.5411,37.5565,11621.0
2017-10-19 12:20:00,48.83,48.84,48.81,48.83,8078.0,37.5565,37.5642,37.5411,37.5565,8078.0
2017-10-19 12:25:00,48.83,48.84,48.8,48.8,15153.0,37.5565,37.5642,37.5334,37.5334,15153.0
2017-10-19 12:30:00,48.8,48.8,48.76,48.77,8081.0,37.5334,37.5334,37.5027,37.5103,8081.0
2017-10-19 12:35:00,48.77,48.78,48.76,48.76,9854.0,37.5103,37.518,37.5027,37.5027,9854.0
2017-10-19 12:40:00,48.76,48.79,48.75,48.79,9206.0,37.5027,37.5257,37.495,37.5257,9206.0
2017-10-19 12:45:00,48.79,48.8,48.78,48.8,5937.0,37.5257,37.5334,37.518,37.5334,5937.0
2017-10-19 12:50:00,48.8,48.8,48.77,48.79,7389.0,37.5334,37.5334,37.5103,37.5257,7389.0
2017-10-19 12:55:00,48.79,48.81,48.78,48.81,3734.0,37.5257,37.5411,37.518,37.5411,3734.0
2017-10-19 13:00:00,48.81,48.81,48.75,48.77,11873.0,37.5411,37.5411,37.495,37.5103,11873.0
2017-10-19 13:05:00,48.76,48.79,48.75,48.79,6340.0,37.5027,37.5257,37.495,37.5257,6340.0
2017-10-19 13:10:00,48.78,48.79,48.76,48.76,10159.0,37.518,37.5257,37.5027,37.5027,10159.0
2017-10-19 13:15:00,48.76,48.78,48.75,48.76,6314.0,37.5027,37.518,37.495,37.5027,6314.0
2017-10-19 13:20:00,48.77,48.79,48.77,48.78,6402.0,37.5103,37.5257,37.5103,37.518,6402.0
2017-10-19 13:25:00,48.77,48.8,48.77,48.78,5684.0,37.5103,37.5334,37.5103,37.518,5684.0
2017-10-19 13:30:00,48.78,48.79,48.76,48.77,53905.0,37.518,37.5257,37.5027,37.5103,53905.0
2017-10-19 13:35:00,48.77,48.79,48.76,48.78,19352.0,37.5103,37.5257,37.5027,37.518,19352.0
2017-10-19 13:40:00,48.78,48.78,48.72,48.75,19842.0,37.518,37.518,37.4719,37.495,19842.0
2017-10-19 13:45:00,48.75,48.76,48.7,48.73,31532.0,37.495,37.5027,37.4565,37.4796,31532.0
2017-10-19 13:50:00,48.73,48.74,48.7,48.7,11594.0,37.4796,37.4873,37.4565,37.4565,11594.0
2017-10-19 13:55:00,48.71,48.74,48.7,48.71,11202.0,37.4642,37.4873,37.4565,37.4642,11202.0
2017-10-19 14:00:00,48.72,48.73,48.7,48.71,17321.0,37.4719,37.4796,37.4565,37.4642,17321.0
2017-10-19 14:05:00,48.71,48.75,48.7,48.72,18047.0,37.4642,37.495,37.4565,37.4719,18047.0
2017-10-19 14:10:00,48.72,48.72,48.69,48.71,19386.0,37.4719,37.4719,37.4488,37.4642,19386.0
2017-10-19 14:15:00,48.71,48.73,48.7,48.72,193860.0,37.4642,37.4796,37.4565,37.4719,193860.0
2017-10-19 14:20:00,48.71,48.81,48.71,48.78,26495.0,37.4642,37.5411,37.4642,37.518,26495.0
2017-10-19 14:25:00,48.78,48.79,48.77,48.79,10568.0,37.518,37.5257,37.5103,37.5257,10568.0
2017-10-19 14:30:00,48.79,48.79,48.75,48.75,19826.0,37.5257,37.5257,37.495,37.495,19826.0
2017-10-19 14:35:00,48.77,48.8,48.76,48.78,12881.0,37.5103,37.5334,37.5027,37.518,12881.0
2017-10-19 14:40:00,48.77,48.85,48.77,48.84,14146.0,37.5103,37.5719,37.5103,37.5642,14146.0
2017-10-19 14:45:00,48.85,48.85,48.8,48.81,16241.0,37.5719,37.5719,37.5334,37.5411,16241.0
2017-10-19 14:50:00,48.82,48.83,48.81,48.83,14584.0,37.5488,37.5565,37.5411,37.5565,14584.0
2017-10-19 14:55:00,48.83,48.85,48.81,48.84,18779.0,37.5565,37.5719,37.5411,37.5642,18779.0
2017-10-19 15:00:00,48.84,48.89,48.83,48.87,42375.0,37.5642,37.6026,37.5565,37.5873,42375.0
2017-10-19 15:05:00,48.87,48.88,48.83,48.86,42673.0,37.5873,37.5949,37.5565,37.5796,42673.0
2017-10-19 15:10:00,48.87,48.9,48.85,48.89,29089.0,37.5873,37.6103,37.5719,37.6026,29089.0
2017-10-19 15:15:00,48.89,48.95,48.88,48.95,41730.0,37.6026,37.6488,37.5949,37.6488,41730.0
2017-10-19 15:20:00,48.94,48.96,48.92,48.92,36477.0,37.6411,37.6565,37.6257,37.6257,36477.0
2017-10-19 15:25:00,48.92,48.93,48.91,48.91,29831.0,37.6257,37.6334,37.618,37.618,29831.0
2017-10-19 15:30:00,48.91,48.96,48.88,48.93,32007.0,37.618,37.6565,37.5949,37.6334,32007.0
2017-10-19 15:35:00,48.94,48.95,48.89,48.91,74055.0,37.6411,37.6488,37.6026,37.618,74055.0
2017-10-19 15:40:00,48.91,48.93,48.89,48.93,47756.0,37.618,37.6334,37.6026,37.6334,47756.0
2017-10-19 15:45:00,48.93,48.94,48.88,48.88,60507.0,37.6334,37.6411,37.5949,37.5949,60507.0
2017-10-19 15:50:00,48.88,48.91,48.88,48.89,72833.0,37.5949,37.618,37.5949,37.6026,72833.0
2017-10-19 15:55:00,48.89,48.96,48.89,48.95,132081.0,37.6026,37.6565,37.6026,37.6488,132081.0
2017-10-20 09:30:00,48.94,48.98,48.8,48.8,270087.0,37.6411,37.6719,37.5334,37.5334,270087.0
2017-10-20 09:35:00,48.83,48.9,48.82,48.89,19385.0,37.5565,37.6103,37.5488,37.6026,19385.0
2017-10-20 09:40:00,48.89,48.89,48.79,48.85,15527.0,37.6026,37.6026,37.5257,37.5719,15527.0
2017-10-20 09:45:00,48.87,48.89,48.8,48.82,19630.0,37.5873,37.6026,37.5334,37.5488,19630.0
2017-10-20 09:50:00,48.82,48.84,48.74,48.77,16716.0,37.5488,37.5642,37.4873,37.5103,16716.0
2017-10-20 09:55:00,48.76,48.77,48.72,48.77,38394.0,37.5027,37.5103,37.4719,37.5103,38394.0
2017-10-20 10:00:00,48.77,48.78,48.74,48.75,15616.0,37.5103,37.518,37.4873,37.495,15616.0
2017-10-20 10:05:00,48.75,48.8,48.74,48.8,103110.0,37.495,37.5334,37.4873,37.5334,103110.0
2017-10-20 10:10:00,48.8,48.82,48.77,48.8,20650.0,37.5334,37.5488,37.5103,37.5334,20650.0
2017-10-20 10:15:00,48.8,48.9,48.8,48.9,32418.0,37.5334,37.6103,37.5334,37.6103,32418.0
2017-10-20 10:20:00,48.9,48.93,48.89,48.93,12867.0,37.6103,37.6334,37.6026,37.6334,12867.0
2017-10-20 10:25:00,48.93,48.99,48.93,48.94,24105.0,37.6334,37.6795,37.6334,37.6411,24105.0
2017-10-20 10:30:00,48.95,48.95,48.91,48.93,21066.0,37.6488,37.6488,37.618,37.6334,21066.0
2017-10-20 10:35:00,48.92,48.96,48.92,48.93,18172.0,37.6257,37.6565,37.6257,37.6334,18172.0
2017-10-20 10:40:00,48.93,48.95,48.91,48.92,13611.0,37.6334,37.6488,37.618,37.6257,13611.0
2017-10-20 10:45:00,48.92,49.01,48.91,49.0,32055.0,37.6257,37.6949,37.618,37.6872,32055.0
2017-10-20 10:50:00,49.0,49.0,48.99,49.0,9959.0,37.6872,37.6872,37.6795,37.6872,9959.0
2017-10-20 10:55:00,49.0,49.02,48.96,48.97,15115.0,37.6872,37.7026,37.6565,37.6642,15115.0
2017-10-20 11:00:00,48.97,48.98,48.91,48.93,16672.0,37.6642,37.6719,37.618,37.6334,16672.0
2017-10-20 11:05:00,48.91,48.92,48.9,48.92,8775.0,37.618,37.6257,37.6103,37.6257,8775.0
2017-10-20 11:10:00,48.92,48.93,48.91,48.92,4955.0,37.6257,37.6334,37.618,37.6257,4955.0
2017-10-20 11:15:00,48.93,48.93,48.9,48.91,16185.0,37.6334,37.6334,37.6103,37.618,16185.0
2017-10-20 11:20:00,48.91,48.93,48.89,48.9,7531.0,37.618,37.6334,37.6026,37.6103,7531.0
2017-10-20 11:25:00,48.89,48.91,48.88,48.89,25120.0,37.6026,37.618,37.5949,37.6026,25120.0
2017-10-20 11:30:00,48.89,48.9,48.85,48.85,19577.0,37.6026,37.6103,37.5719,37.5719,19577.0
2017-10-20 11:35:00,48.84,48.85,48.8,48.84,32214.0,37.5642,37.5719,37.5334,37.5642,32214.0
2017-10-20 11:40:00,48.84,48.86,48.8,48.84,23821.0,37.5642,37.5796,37.5334,37.5642,23821.0
2017-10-20 11:45:00,48.83,48.85,48.78,48.83,72316.0,37.5565,37.5719,37.518,37.5565,72316.0
2017-10-20 11:50:00,48.83,48.85,48.77,48.79,88627.0,37.5565,37.5719,37.5103,37.5257,88627.0
2017-10-20 11:55:00,48.8,48.8,48.76,48.78,35958.0,37.5334,37.5334,37.5027,37.518,35958.0
2017-10-20 12:00:00,48.79,48.84,48.76,48.78,46842.0,37.5257,37.5642,37.5027,37.518,46842.0
2017-10-20 12:05:00,48.78,48.87,48.77,48.86,70858.0,37.518,37.5873,37.5103,37.5796,70858.0
2017-10-20 12:10:00,48.87,48.89,48.78,48.81,30798.0,37.5873,37.6026,37.518,37.5411,30798.0
2017-10-20 12:15:00,48.82,48.83,48.77,48.78,53091.0,37.5488,37.5565,37.5103,37.518,53091.0
2017-10-20 12:20:00,48.79,48.83,48.77,48.82,30371.0,37.5257,37.5565,37.5103,37.5488,30371.0
2017-10-20 12:25:00,48.82,48.82,48.75,48.78,43617.0,37.5488,37.5488,37.495,37.518,43617.0
2017-10-20 12:30:00,48.79,48.85,48.77,48.79,62127.0,37.5257,37.5719,37.5103,37.5257,62127.0
2017-10-20 12:35:00,48.79,48.84,48.76,48.83,53928.0,37.5257,37.5642,37.5027,37.5565,53928.0
2017-10-20 12:40:00,48.82,48.82,48.74,48.78,44276.0,37.5488,37.5488,37.4873,37.518,44276.0
2017-10-20 12:45:00,48.78,48.81,48.76,48.79,111152.0,37.518,37.5411,37.5027,37.5257,111152.0
2017-10-20 12:50:00,48.79,48.86,48.78,48.79,51786.0,37.5257,37.5796,37.518,37.5257,51786.0
2017-10-20 12:55:00,48.79,48.79,48.76,48.78,41413.0,37.5257,37.5257,37.5027,37.518,41413.0
2017-10-20 13:00:00,48.79,48.82,48.75,48.77,82877.0,37.5257,37.5488,37.495,37.5103,82877.0
2017-10-20 13:05:00,48.77,48.83,48.77,48.82,78411.0,37.5103,37.5565,37.5103,37.5488,78411.0
2017-10-20 13:10:00,48.82,48.82,48.75,48.78,58100.0,37.5488,37.5488,37.495,37.518,58100.0
2017-10-20 13:15:00,48.78,48.82,48.76,48.77,85755.0,37.518,37.5488,37.5027,37.5103,85755.0
2017-10-20 13:20:00,48.77,48.8,48.76,48.79,26447.0,37.5103,37.5334,37.5027,37.5257,26447.0
2017-10-20 13:25:00,48.79,48.8,48.77,48.78,5900.0,37.5257,37.5334,37.5103,37.518,5900.0
2017-10-20 13:30:00,48.77,48.78,48.74,48.75,10025.0,37.5103,37.518,37.4873,37.495,10025.0
2017-10-20 13:35:00,48.75,48.87,48.74,48.82,41999.0,37.495,37.5873,37.4873,37.5488,41999.0
2017-10-20 13:40:00,48.83,48.84,48.82,48.83,6006.0,37.5565,37.5642,37.5488,37.5565,6006.0
2017-10-20 13:45:00,48.83,48.85,48.82,48.83,9556.0,37.5565,37.5719,37.5488,37.5565,9556.0
2017-10-20 13:50:00,48.82,48.83,48.79,48.79,12986.0,37.5488,37.5565,37.5257,37.5257,12986.0
2017-10-20 13:55:00,48.77,48.8,48.77,48.77,15043.0,37.5103,37.5334,37.5103,37.5103,15043.0
2017-10-20 14:00:00,48.77,48.81,48.76,48.8,20453.0,37.5103,37.5411,37.5027,37.5334,20453.0
2017-10-20 14:05:00,48.8,48.82,48.79,48.82,14051.0,37.5334,37.5488,37.5257,37.5488,14051.0
2017-10-20 14:10:00,48.82,48.85,48.8,48.83,20693.0,37.5488,37.5719,37.5334,37.5565,20693.0
2017-10-20 14:15:00,48.83,48.83,48.8,48.82,16341.0,37.5565,37.5565,37.5334,37.5488,16341.0
2017-10-20 14:20:00,48.82,48.85,48.8,48.84,18151.0,37.5488,37.5719,37.5334,37.5642,18151.0
2017-10-20 14:25:00,48.84,48.86,48.83,48.84,16022.0,37.5642,37.5796,37.5565,37.5642,16022.0
2017-10-20 14:30:00,48.84,48.86,48.81,48.85,18651.0,37.5642,37.5796,37.5411,37.5719,18651.0
2017-10-20 14:35:00,48.84,48.88,48.84,48.85,11295.0,37.5642,37.5949,37.5642,37.5719,11295.0
2017-10-20 14:40:00,48.86,48.88,48.84,48.87,17756.0,37.5796,37.5949,37.5642,37.5873,17756.0
2017-10-20 14:45:00,48.88,48.89,48.83,48.84,20785.0,37.5949,37.6026,37.5565,37.5642,20785.0
2017-10-20 14:50:00,48.85,48.86,48.82,48.83,12338.0,37.5719,37.5796,37.5488,37.5565,12338.0
2017-10-20 14:55:00,48.84,48.85,48.82,48.83,13109.0,37.5642,37.5719,37.5488,37.5565,13109.0
2017-10-20 15:00:00,48.83,48.85,48.82,48.84,17747.0,37.5565,37.5719,37.5488,37.5642,17747.0
2017-10-20 15:05:00,48.84,48.85,48.82,48.85,19657.0,37.5642,37.5719,37.5488,37.5719,19657.0
2017-10-20 15:10:00,48.85,48.86,48.82,48.84,25447.0,37.5719,37.5796,37.5488,37.5642,25447.0
2017-10-20 15:15:00,48.84,48.88,48.84,48.88,5628.0,37.5642,37.5949,37.5642,37.5949,5628.0
2017-10-20 15:20:00,48.87,48.89,48.86,48.88,18991.0,37.5873,37.6026,37.5796,37.5949,18991.0
2017-10-20 15:25:00,48.88,48.89,48.87,48.88,13001.0,37.5949,37.6026,37.5873,37.5949,13001.0
2017-10-20 15:30:00,48.89,48.96,48.89,48.95,28836.0,37.6026,37.6565,37.6026,37.6488,28836.0
2017-10-20 15:35:00,48.95,49.0,48.94,48.99,24765.0,37.6488,37.6872,37.6411,37.6795,24765.0
2017-10-20 15:40:00,49.0,49.0,48.97,48.97,36404.0,37.6872,37.6872,37.6642,37.6642,36404.0
2017-10-20 15:45:00,48.98,48.99,48.95,48.98,36697.0,37.6719,37.6795,37.6488,37.6719,36697.0
2017-10-20 15:50:00,48.97,48.97,48.93,48.95,59701.0,37.6642,37.6642,37.6334,37.6488,59701.0
2017-10-20 15:55:00,48.95,49.02,48.94,49.01,154224.0,37.6488,37.7026,37.6411,37.6949,154224.0
2017-10-23 09:30:00,49.11,49.11,48.94,48.98,31900.0,37.7718,37.7718,37.6411,37.6719,31900.0
2017-10-23 09:35:00,48.99,49.03,48.87,48.9,17591.0,37.6795,37.7103,37.5873,37.6103,17591.0
2017-10-23 09:40:00,48.89,48.91,48.83,48.9,15799.0,37.6026,37.618,37.5565,37.6103,15799.0
2017-10-23 09:45:00,48.91,48.92,48.87,48.88,13669.0,37.618,37.6257,37.5873,37.5949,13669.0
2017-10-23 09:50:00,48.88,48.88,48.84,48.86,19974.0,37.5949,37.5949,37.5642,37.5796,19974.0
2017-10-23 09:55:00,48.87,48.88,48.83,48.86,14902.0,37.5873,37.5949,37.5565,37.5796,14902.0
2017-10-23 10:00:00,48.86,48.87,48.81,48.82,15700.0,37.5796,37.5873,37.5411,37.5488,15700.0
2017-10-23 10:05:00,48.81,48.84,48.79,48.82,30650.0,37.5411,37.5642,37.5257,37.5488,30650.0
2017-10-23 10:10:00,48.82,48.82,48.74,48.75,17714.0,37.5488,37.5488,37.4873,37.495,17714.0
2017-10-23 10:15:00,48.75,48.78,48.74,48.77,13121.0,37.495,37.518,37.4873,37.5103,13121.0
2017-10-23 10:20:00,48.77,48.77,48.7,48.7,9175.0,37.5103,37.5103,37.4565,37.4565,9175.0
2017-10-23 10:25:00,48.71,48.74,48.69,48.72,13424.0,37.4642,37.4873,37.4488,37.4719,13424.0
2017-10-23 10:30:00,48.72,48.76,48.72,48.75,14849.0,37.4719,37.5027,37.4719,37.495,14849.0
2017-10-23 10:35:00,48.76,48.78,48.73,48.76,26890.0,37.5027,37.518,37.4796,37.5027,26890.0
2017-10-23 10:40:00,48.76,48.79,48.74,48.78,16702.0,37.5027,37.5257,37.4873,37.518,16702.0
2017-10-23 10:45:00,48.77,48.83,48.77,48.83,15646.0,37.5103,37.5565,37.5103,37.5565,15646.0
2017-10-23 10:50:00,48.83,48.84,48.78,48.78,7940.0,37.5565,37.5642,37.518,37.518,7940.0
2017-10-23 10:55:00,48.79,48.8,48.77,48.79,7658.0,37.5257,37.5334,37.5103,37.5257,7658.0
2017-10-23 11:00:00,48.79,48.79,48.76,48.76,7365.0,37.5257,37.5257,37.5027,37.5027,7365.0
2017-10-23 11:05:00,48.77,48.81,48.77,48.8,14708.0,37.5103,37.5411,37.5103,37.5334,14708.0
2017-10-23 11:10:00,48.8,48.81,48.76,48.78,22667.0,37.5334,37.5411,37.5027,37.518,22667.0
2017-10-23 11:15:00,48.77,48.78,48.75,48.78,8700.0,37.5103,37.518,37.495,37.518,8700.0
2017-10-23 11:20:00,48.77,48.82,48.77,48.82,50640.0,37.5103,37.5488,37.5103,37.5488,50640.0
2017-10-23 11:25:00,48.81,48.82,48.76,48.8,19796.0,37.5411,37.5488,37.5027,37.5334,19796.0
2017-10-23 11:30:00,48.8,48.8,48.77,48.77,3795.0,37.5334,37.5334,37.5103,37.5103,3795.0
2017-10-23 11:35:00,48.77,48.79,48.75,48.77,20512.0,37.5103,37.5257,37.495,37.5103,20512.0
2017-10-23 11:40:00,48.77,48.99,48.75,48.94,639113.0,37.5103,37.6795,37.495,37.6411,639113.0
2017-10-23 11:45:00,48.94,48.95,48.9,48.91,87544.0,37.6411,37.6488,37.6103,37.618,87544.0
2017-10-23 11:50:00,48.91,48.94,48.87,48.94,71047.0,37.618,37.6411,37.5873,37.6411,71047.0
2017-10-23 11:55:00,48.94,48.98,48.88,48.88,25636.0,37.6411,37.6719,37.5949,37.5949,25636.0
2017-10-23 12:00:00,48.88,48.9,48.84,48.84,10145.0,37.5949,37.6103,37.5642,37.5642,10145.0
2017-10-23 12:05:00,48.85,48.88,48.83,48.84,13078.0,37.5719,37.5949,37.5565,37.5642,13078.0
2017-10-23 12:10:00,48.83,48.83,48.81,48.82,6336.0,37.5565,37.5565,37.5411,37.5488,6336.0
2017-10-23 12:15:00,48.82,48.82,48.77,48.77,14671.0,37.5488,37.5488,37.5103,37.5103,14671.0
2017-10-23 12:20:00,48.78,48.82,48.77,48.82,13036.0,37.518,37.5488,37.5103,37.5488,13036.0
2017-10-23 12:25:00,48.82,48.83,48.77,48.78,7954.0,37.5488,37.5565,37.5103,37.518,7954.0
2017-10-23 12:30:00,48.79,48.8,48.77,48.78,5309.0,37.5257,37.5334,37.5103,37.518,5309.0
2017-10-23 12:35:00,48.78,48.83,48.78,48.83,12931.0,37.518,37.5565,37.518,37.5565,12931.0
2017-10-23 12:40:00,48.84,48.86,48.84,48.86,2814.0,37.5642,37.5796,37.5642,37.5796,2814.0
2017-10-23 12:45:00,48.85,48.88,48.85,48.86,7365.0,37.5719,37.5949,37.5719,37.5796,7365.0
2017-10-23 12:50:00,48.85,48.86,48.84,48.86,31608.0,37.5719,37.5796,37.5642,37.5796,31608.0
2017-10-23 12:55:00,48.86,48.87,48.84,48.86,7880.0,37.5796,37.5873,37.5642,37.5796,7880.0
2017-10-23 13:00:00,48.86,48.86,48.85,48.85,3670.0,37.5796,37.5796,37.5719,37.5719,3670.0
2017-10-23 13:05:00,48.85,48.86,48.84,48.85,21603.0,37.5719,37.5796,37.5642,37.5719,21603.0
2017-10-23 13:10:00,48.85,48.88,48.85,48.88,13849.0,37.5719,37.5949,37.5719,37.5949,13849.0
2017-10-23 13:15:00,48.88,48.89,48.88,48.88,8315.0,37.5949,37.6026,37.5949,37.5949,8315.0
2017-10-23 13:20:00,48.88,48.88,48.87,48.87,5832.0,37.5949,37.5949,37.5873,37.5873,5832.0
2017-10-23 13:25:00,48.87,48.9,48.87,48.88,8039.0,37.5873,37.6103,37.5873,37.5949,8039.0
2017-10-23 13:30:00,48.88,48.88,48.85,48.88,16994.0,37.5949,37.5949,37.5719,37.5949,16994.0
2017-10-23 13:35:00,48.87,48.9,48.87,48.9,11407.0,37.5873,37.6103,37.5873,37.6103,11407.0
2017-10-23 13:40:00,48.89,48.91,48.86,48.89,25854.0,37.6026,37.618,37.5796,37.6026,25854.0
2017-10-23 13:45:00,48.89,48.93,48.89,48.92,7721.0,37.6026,37.6334,37.6026,37.6257,7721.0
2017-10-23 13:50:00,48.94,48.94,48.89,48.89,10945.0,37.6411,37.6411,37.6026,37.6026,10945.0
2017-10-23 13:55:00,48.9,48.94,48.88,48.93,11787.0,37.6103,37.6411,37.5949,37.6334,11787.0
2017-10-23 14:00:00,48.93,48.94,48.9,48.91,5059.0,37.6334,37.6411,37.6103,37.618,5059.0
2017-10-23 14:05:00,48.91,48.92,48.88,48.89,13224.0,37.618,37.6257,37.5949,37.6026,13224.0
2017-10-23 14:10:00,48.88,48.91,48.88,48.89,6165.0,37.5949,37.618,37.5949,37.6026,6165.0
2017-10-23 14:15:00,48.9,48.92,48.88,48.88,17871.0,37.6103,37.6257,37.5949,37.5949,17871.0
2017-10-23 14:20:00,48.89,48.91,48.88,48.91,10413.0,37.6026,37.618,37.5949,37.618,10413.0
2017-10-23 14:25:00,48.9,48.94,48.9,48.92,7466.0,37.6103,37.6411,37.6103,37.6257,7466.0
2017-10-23 14:30:00,48.92,48.93,48.9,48.9,7574.0,37.6257,37.6334,37.6103,37.6103,7574.0
2017-10-23 14:35:00,48.9,48.95,48.9,48.95,14163.0,37.6103,37.6488,37.6103,37.6488,14163.0
2017-10-23 14:40:00,48.95,48.95,48.9,48.9,13461.0,37.6488,37.6488,37.6103,37.6103,13461.0
2017-10-23 14:45:00,48.9,48.91,48.89,48.9,19705.0,37.6103,37.618,37.6026,37.6103,19705.0
2017-10-23 14:50:00,48.91,48.94,48.9,48.93,16893.0,37.618,37.6411,37.6103,37.6334,16893.0
2017-10-23 14:55:00,48.92,48.94,48.89,48.91,10647.0,37.6257,37.6411,37.6026,37.618,10647.0
2017-10-23 15:00:00,48.91,48.91,48.87,48.87,7675.0,37.618,37.618,37.5873,37.5873,7675.0
2017-10-23 15:05:00,48.88,48.9,48.87,48.9,18818.0,37.5949,37.6103,37.5873,37.6103,18818.0
2017-10-23 15:10:00,48.9,48.9,48.87,48.87,11352.0,37.6103,37.6103,37.5873,37.5873,11352.0
2017-10-23 15:15:00,48.87,48.87,48.86,48.86,6164.0,37.5873,37.5873,37.5796,37.5796,6164.0
2017-10-23 15:20:00,48.86,48.87,48.85,48.86,18335.0,37.5796,37.5873,37.5719,37.5796,18335.0
2017-10-23 15:25:00,48.86,48.88,48.84,48.88,31142.0,37.5796,37.5949,37.5642,37.5949,31142.0
2017-10-23 15:30:00,48.87,48.92,48.87,48.9,43187.0,37.5873,37.6257,37.5873,37.6103,43187.0
2017-10-23 15:35:00,48.9,48.92,48.89,48.89,20068.0,37.6103,37.6257,37.6026,37.6026,20068.0
2017-10-23 15:40:00,48.9,48.93,48.88,48.91,46610.0,37.6103,37.6334,37.5949,37.618,46610.0
2017-10-23 15:45:00,48.91,48.99,48.91,48.96,52896.0,37.618,37.6795,37.618,37.6565,52896.0
2017-10-23 15:50:00,48.96,49.0,48.95,49.0,85738.0,37.6565,37.6872,37.6488,37.6872,85738.0
2017-10-23 15:55:00,49.01,49.04,48.97,48.98,140909.0,37.6949,37.718,37.6642,37.6719,140909.0
2017-10-24 09:30:00,48.94,48.98,48.88,48.92,32286.0,37.6411,37.6719,37.5949,37.6257,32286.0
2017-10-24 09:35:00,48.91,48.97,48.86,48.94,12031.0,37.618,37.6642,37.5796,37.6411,12031.0
2017-10-24 09:40:00,48.93,48.95,48.86,48.9,16634.0,37.6334,37.6488,37.5796,37.6103,16634.0
2017-10-24 09:45:00,48.88,48.89,48.77,48.82,23802.0,37.5949,37.6026,37.5103,37.5488,23802.0
2017-10-24 09:50:00,48.81,48.87,48.81,48.85,31309.0,37.5411,37.5873,37.5411,37.5719,31309.0
2017-10-24 09:55:00,48.85,48.86,48.82,48.84,9414.0,37.5719,37.5796,37.5488,37.5642,9414.0
2017-10-24 10:00:00,48.83,48.84,48.79,48.82,20225.0,37.5565,37.5642,37.5257,37.5488,20225.0
2017-10-24 10:05:00,48.81,48.89,48.81,48.89,13160.0,37.5411,37.6026,37.5411,37.6026,13160.0
2017-10-24 10:10:00,48.89,48.92,48.88,48.9,13228.0,37.6026,37.6257,37.5949,37.6103,13228.0
2017-10-24 10:15:00,48.91,48.92,48.88,48.88,19532.0,37.618,37.6257,37.5949,37.5949,19532.0
2017-10-24 10:20:00,48.88,48.91,48.88,48.89,6000.0,37.5949,37.618,37.5949,37.6026,6000.0
2017-10-24 10:25:00,48.89,48.9,48.87,48.89,11557.0,37.6026,37.6103,37.5873,37.6026,11557.0
2017-10-24 10:30:00,48.89,48.91,48.88,48.89,12951.0,37.6026,37.618,37.5949,37.6026,12951.0
2017-10-24 10:35:00,48.89,48.91,48.87,48.9,12453.0,37.6026,37.618,37.5873,37.6103,12453.0
2017-10-24 10:40:00,48.9,48.92,48.86,48.87,12471.0,37.6103,37.6257,37.5796,37.5873,12471.0
2017-10-24 10:45:00,48.86,48.88,48.85,48.88,14975.0,37.5796,37.5949,37.5719,37.5949,14975.0
2017-10-24 10:50:00,48.88,48.89,48.81,48.83,19469.0,37.5949,37.6026,37.5411,37.5565,19469.0
2017-10-24 10:55:00,48.83,48.83,48.79,48.79,23014.0,37.5565,37.5565,37.5257,37.5257,23014.0
2017-10-24 11:00:00,48.79,48.81,48.77,48.79,20064.0,37.5257,37.5411,37.5103,37.5257,20064.0
2017-10-24 11:05:00,48.79,48.8,48.78,48.79,11191.0,37.5257,37.5334,37.518,37.5257,11191.0
2017-10-24 11:10:00,48.79,48.79,48.77,48.79,13422.0,37.5257,37.5257,37.5103,37.5257,13422.0
2017-10-24 11:15:00,48.79,48.79,48.74,48.76,37518.0,37.5257,37.5257,37.4873,37.5027,37518.0
2017-10-24 11:20:00,48.76,48.8,48.75,48.79,14507.0,37.5027,37.5334,37.495,37.5257,14507.0
2017-10-24 11:25:00,48.78,48.78,48.73,48.74,9372.0,37.518,37.518,37.4796,37.4873,9372.0
2017-10-24 11:30:00,48.74,48.78,48.74,48.76,5800.0,37.4873,37.518,37.4873,37.5027,5800.0
2017-10-24 11:35:00,48.76,48.77,48.73,48.74,6636.0,37.5027,37.5103,37.4796,37.4873,6636.0
2017-10-24 11:40:00,48.74,48.75,48.72,48.72,3800.0,37.4873,37.495,37.4719,37.4719,3800.0
2017-10-24 11:45:00,48.73,48.75,48.71,48.75,7048.0,37.4796,37.495,37.4642,37.495,7048.0
2017-10-24 11:50:00,48.75,48.81,48.75,48.8,34708.0,37.495,37.5411,37.495,37.5334,34708.0
2017-10-24 11:55:00,48.81,48.85,48.8,48.84,9640.0,37.5411,37.5719,37.5334,37.5642,9640.0
2017-10-24 12:00:00,48.84,48.85,48.79,48.8,7327.0,37.5642,37.5719,37.5257,37.5334,7327.0
2017-10-24 12:05:00,48.81,48.82,48.8,48.8,7550.0,37.5411,37.5488,37.5334,37.5334,7550.0
2017-10-24 12:10:00,48.8,48.81,48.79,48.8,6233.0,37.5334,37.5411,37.5257,37.5334,6233.0
2017-10-24 12:15:00,48.79,48.8,48.75,48.78,15358.0,37.5257,37.5334,37.495,37.518,15358.0
2017-10-24 12:20:00,48.79,48.81,48.78,48.78,9800.0,37.5257,37.5411,37.518,37.518,9800.0
2017-10-24 12:25:00,48.79,48.81,48.78,48.8,5330.0,37.5257,37.5411,37.518,37.5334,5330.0
2017-10-24 12:30:00,48.8,48.82,48.79,48.81,117662.0,37.5334,37.5488,37.5257,37.5411,117662.0
2017-10-24 12:35:00,48.8,48.82,48.78,48.79,129203.0,37.5334,37.5488,37.518,37.5257,129203.0
2017-10-24 12:40:00,48.79,48.86,48.78,48.86,26296.0,37.5257,37.5796,37.518,37.5796,26296.0
2017-10-24 12:45:00,48.86,48.87,48.83,48.84,11652.0,37.5796,37.5873,37.5565,37.5642,11652.0
2017-10-24 12:50:00,48.84,48.86,48.84,48.85,13698.0,37.5642,37.5796,37.5642,37.5719,13698.0
2017-10-24 12:55:00,48.85,48.86,48.84,48.84,9488.0,37.5719,37.5796,37.5642,37.5642,9488.0
2017-10-24 13:00:00,48.85,48.9,48.85,48.9,23579.0,37.5719,37.6103,37.5719,37.6103,23579.0
2017-10-24 13:05:00,48.9,48.9,48.88,48.88,6900.0,37.6103,37.6103,37.5949,37.5949,6900.0
2017-10-24 13:10:00,48.87,48.89,48.87,48.89,5465.0,37.5873,37.6026,37.5873,37.6026,5465.0
2017-10-24 13:15:00,48.89,48.9,48.86,48.9,38217.0,37.6026,37.6103,37.5796,37.6103,38217.0
2017-10-24 13:20:00,48.9,48.9,48.88,48.88,5788.0,37.6103,37.6103,37.5949,37.5949,5788.0
2017-10-24 13:25:00,48.89,48.89,48.85,48.85,20932.0,37.6026,37.6026,37.5719,37.5719,20932.0
2017-10-24 13:30:00,48.84,48.85,48.81,48.83,78252.0,37.5642,37.5719,37.5411,37.5565,78252.0
2017-10-24 13:35:00,48.83,48.86,48.82,48.83,51715.0,37.5565,37.5796,37.5488,37.5565,51715.0
2017-10-24 13:40:00,48.83,48.83,48.79,48.8,23612.0,37.5565,37.5565,37.5257,37.5334,23612.0
2017-10-24 13:45:00,48.8,48.82,48.8,48.82,1561.0,37.5334,37.5488,37.5334,37.5488,1561.0
2017-10-24 13:50:00,48.82,48.83,48.79,48.8,25379.0,37.5488,37.5565,37.5257,37.5334,25379.0
2017-10-24 13:55:00,48.8,48.82,48.79,48.81,30707.0,37.5334,37.5488,37.5257,37.5411,30707.0
2017-10-24 14:00:00,48.8,48.81,48.79,48.8,4165.0,37.5334,37.5411,37.5257,37.5334,4165.0
2017-10-24 14:05:00,48.8,48.8,48.78,48.79,10078.0,37.5334,37.5334,37.518,37.5257,10078.0
2017-10-24 14:10:00,48.79,48.84,48.78,48.84,8936.0,37.5257,37.5642,37.518,37.5642,8936.0
2017-10-24 14:15:00,48.83,48.85,48.82,48.85,15080.0,37.5565,37.5719,37.5488,37.5719,15080.0
2017-10-24 14:20:00,48.85,48.87,48.83,48.87,11842.0,37.5719,37.5873,37.5565,37.5873,11842.0
2017-10-24 14:25:00,48.87,48.92,48.87,48.91,28923.0,37.5873,37.6257,37.5873,37.618,28923.0
2017-10-24 14:30:00,48.92,48.93,48.89,48.9,17996.0,37.6257,37.6334,37.6026,37.6103,17996.0
2017-10-24 14:35:00,48.9,48.92,48.89,48.9,29633.0,37.6103,37.6257,37.6026,37.6103,29633.0
2017-10-24 14:40:00,48.89,48.93,48.89,48.92,19775.0,37.6026,37.6334,37.6026,37.6257,19775.0
2017-10-24 14:45:00,48.93,48.95,48.9,48.93,16255.0,37.6334,37.6488,37.6103,37.6334,16255.0
2017-10-24 14:50:00,48.93,48.96,48.89,48.95,12451.0,37.6334,37.6565,37.6026,37.6488,12451.0
2017-10-24 14:55:00,48.96,48.97,48.95,48.96,14521.0,37.6565,37.6642,37.6488,37.6565,14521.0
2017-10-24 15:00:00,48.96,48.99,48.95,48.99,11429.0,37.6565,37.6795,37.6488,37.6795,11429.0
2017-10-24 15:05:00,48.98,48.99,48.92,48.94,58383.0,37.6719,37.6795,37.6257,37.6411,58383.0
2017-10-24 15:10:00,48.94,48.97,48.93,48.95,12737.0,37.6411,37.6642,37.6334,37.6488,12737.0
2017-10-24 15:15:00,48.96,48.98,48.95,48.97,11328.0,37.6565,37.6719,37.6488,37.6642,11328.0
2017-10-24 15:20:00,48.96,48.97,48.94,48.96,14368.0,37.6565,37.6642,37.6411,37.6565,14368.0
2017-10-24 15:25:00,48.96,48.96,48.93,48.95,23222.0,37.6565,37.6565,37.6334,37.6488,23222.0
2017-10-24 15:30:00,48.95,49.05,48.94,49.05,27665.0,37.6488,37.7257,37.6411,37.7257,27665.0
2017-10-24 15:35:00,49.05,49.08,49.04,49.06,30898.0,37.7257,37.7488,37.718,37.7334,30898.0
2017-10-24 15:40:00,49.06,49.12,49.06,49.07,62921.0,37.7334,37.7795,37.7334,37.7411,62921.0
2017-10-24 15:45:00,49.07,49.07,49.01,49.04,52859.0,37.7411,37.7411,37.6949,37.718,52859.0
2017-10-24 15:50:00,49.03,49.06,49.03,49.05,35396.0,37.7103,37.7334,37.7103,37.7257,35396.0
2017-10-24 15:55:00,49.05,49.09,49.04,49.07,153944.0,37.7257,37.7565,37.718,37.7411,153944.0
2017-10-25 09:30:00,48.85,48.88,48.77,48.82,41419.0,37.5719,37.5949,37.5103,37.5488,41419.0
2017-10-25 09:35:00,48.81,48.82,48.53,48.63,24873.0,37.5411,37.5488,37.3258,37.4027,24873.0
2017-10-25 09:40:00,48.64,48.65,48.45,48.45,76480.0,37.4104,37.418,37.2642,37.2642,76480.0
2017-10-25 09:45:00,48.45,48.53,48.42,48.51,71861.0,37.2642,37.3258,37.2411,37.3104,71861.0
2017-10-25 09:50:00,48.51,48.52,48.35,48.36,45334.0,37.3104,37.3181,37.1873,37.195,45334.0
2017-10-25 09:55:00,48.36,48.43,48.31,48.33,37768.0,37.195,37.2488,37.1565,37.1719,37768.0
2017-10-25 10:00:00,48.34,48.5,48.32,48.49,65922.0,37.1796,37.3027,37.1642,37.295,65922.0
2017-10-25 10:05:00,48.49,48.55,48.46,48.53,145163.0,37.295,37.3411,37.2719,37.3258,145163.0
2017-10-25 10:10:00,48.52,48.53,48.46,48.49,29465.0,37.3181,37.3258,37.2719,37.295,29465.0
2017-10-25 10:15:00,48.49,48.55,48.48,48.49,34245.0,37.295,37.3411,37.2873,37.295,34245.0
2017-10-25 10:20:00,48.47,48.55,48.47,48.54,30684.0,37.2796,37.3411,37.2796,37.3334,30684.0
2017-10-25 10:25:00,48.53,48.53,48.5,48.51,11120.0,37.3258,37.3258,37.3027,37.3104,11120.0
2017-10-25 10:30:00,48.51,48.6,48.5,48.6,15297.0,37.3104,37.3796,37.3027,37.3796,15297.0
2017-10-25 10:35:00,48.6,48.63,48.59,48.6,13037.0,37.3796,37.4027,37.3719,37.3796,13037.0
2017-10-25 10:40:00,48.6,48.62,48.55,48.55,14507.0,37.3796,37.395,37.3411,37.3411,14507.0
2017-10-25 10:45:00,48.55,48.55,48.5,48.52,13557.0,37.3411,37.3411,37.3027,37.3181,13557.0
2017-10-25 10:50:00,48.52,48.53,48.51,48.53,34946.0,37.3181,37.3258,37.3104,37.3258,34946.0
2017-10-25 10:55:00,48.53,48.63,48.53,48.63,154748.0,37.3258,37.4027,37.3258,37.4027,154748.0
2017-10-25 11:00:00,48.64,48.83,48.64,48.83,41170.0,37.4104,37.5565,37.4104,37.5565,41170.0
2017-10-25 11:05:00,48.83,48.96,48.81,48.96,24275.0,37.5565,37.6565,37.5411,37.6565,24275.0
2017-10-25 11:10:00,48.95,48.98,48.88,48.89,17888.0,37.6488,37.6719,37.5949,37.6026,17888.0
2017-10-25 11:15:00,48.89,48.91,48.83,48.88,12933.0,37.6026,37.618,37.5565,37.5949,12933.0
2017-10-25 11:20:00,48.87,48.89,48.8,48.84,34817.0,37.5873,37.6026,37.5334,37.5642,34817.0
2017-10-25 11:25:00,48.84,48.89,48.82,48.89,19004.0,37.5642,37.6026,37.5488,37.6026,19004.0
2017-10-25 11:30:00,48.9,48.9,48.85,48.86,12006.0,37.6103,37.6103,37.5719,37.5796,12006.0
2017-10-25 11:35:00,48.86,48.87,48.82,48.83,5100.0,37.5796,37.5873,37.5488,37.5565,5100.0
2017-10-25 11:40:00,48.83,48.84,48.79,48.8,11146.0,37.5565,37.5642,37.5257,37.5334,11146.0
2017-10-25 11:45:00,48.81,48.81,48.79,48.79,7990.0,37.5411,37.5411,37.5257,37.5257,7990.0
2017-10-25 11:50:00,48.79,48.84,48.77,48.84,10800.0,37.5257,37.5642,37.5103,37.5642,10800.0
2017-10-25 11:55:00,48.84,48.87,48.83,48.85,7809.0,37.5642,37.5873,37.5565,37.5719,7809.0
2017-10-25 12:00:00,48.85,48.85,48.81,48.84,6752.0,37.5719,37.5719,37.5411,37.5642,6752.0
2017-10-25 12:05:00,48.84,48.84,48.78,48.8,6544.0,37.5642,37.5642,37.518,37.5334,6544.0
2017-10-25 12:10:00,48.79,48.79,48.74,48.79,6754.0,37.5257,37.5257,37.4873,37.5257,6754.0
2017-10-25 12:15:00,48.79,48.81,48.77,48.79,11513.0,37.5257,37.5411,37.5103,37.5257,11513.0
2017-10-25 12:20:00,48.8,48.82,48.78,48.81,7081.0,37.5334,37.5488,37.518,37.5411,7081.0
2017-10-25 12:25:00,48.82,48.83,48.78,48.8,12868.0,37.5488,37.5565,37.518,37.5334,12868.0
2017-10-25 12:30:00,48.81,48.84,48.8,48.82,11215.0,37.5411,37.5642,37.5334,37.5488,11215.0
2017-10-25 12:35:00,48.81,48.82,48.73,48.74,8849.0,37.5411,37.5488,37.4796,37.4873,8849.0
2017-10-25 12:40:00,48.73,48.77,48.73,48.74,16065.0,37.4796,37.5103,37.4796,37.4873,16065.0
2017-10-25 12:45:00,48.75,48.78,48.73,48.73,27728.0,37.495,37.518,37.4796,37.4796,27728.0
2017-10-25 12:50:00,48.72,48.72,48.68,48.7,5960.0,37.4719,37.4719,37.4411,37.4565,5960.0
2017-10-25 12:55:00,48.7,48.74,48.69,48.74,5821.0,37.4565,37.4873,37.4488,37.4873,5821.0
2017-10-25 13:00:00,48.75,48.75,48.71,48.73,9595.0,37.495,37.495,37.4642,37.4796,9595.0
2017-10-25 13:05:00,48.74,48.82,48.73,48.82,8352.0,37.4873,37.5488,37.4796,37.5488,8352.0
2017-10-25 13:10:00,48.81,48.81,48.78,48.8,4961.0,37.5411,37.5411,37.518,37.5334,4961.0
2017-10-25 13:15:00,48.79,48.8,48.78,48.78,4749.0,37.5257,37.5334,37.518,37.518,4749.0
2017-10-25 13:20:00,48.78,48.85,48.77,48.85,7976.0,37.518,37.5719,37.5103,37.5719,7976.0
2017-10-25 13:25:00,48.85,48.86,48.81,48.82,5263.0,37.5719,37.5796,37.5411,37.5488,5263.0
2017-10-25 13:30:00,48.82,48.83,48.78,48.79,16366.0,37.5488,37.5565,37.518,37.5257,16366.0
2017-10-25 13:35:00,48.79,48.79,48.73,48.75,15298.0,37.5257,37.5257,37.4796,37.495,15298.0
2017-10-25 13:40:00,48.75,48.84,48.73,48.82,19443.0,37.495,37.5642,37.4796,37.5488,19443.0
2017-10-25 13:45:00,48.82,48.9,48.8,48.88,16312.0,37.5488,37.6103,37.5334,37.5949,16312.0
2017-10-25 13:50:00,48.89,48.93,48.88,48.9,6813.0,37.6026,37.6334,37.5949,37.6103,6813.0
2017-10-25 13:55:00,48.89,48.91,48.87,48.9,9324.0,37.6026,37.618,37.5873,37.6103,9324.0
2017-10-25 14:00:00,48.9,48.97,48.89,48.91,30595.0,37.6103,37.6642,37.6026,37.618,30595.0
2017-10-25 14:05:00,48.92,49.0,48.92,48.98,271508.0,37.6257,37.6872,37.6257,37.6719,271508.0
2017-10-25 14:10:00,48.98,49.11,48.96,49.04,112418.0,37.6719,37.7718,37.6565,37.718,112418.0
2017-10-25 14:15:00,49.04,49.11,49.02,49.09,74873.0,37.718,37.7718,37.7026,37.7565,74873.0
2017-10-25 14:20:00,49.09,49.11,49.06,49.08,17902.0,37.7565,37.7718,37.7334,37.7488,17902.0
2017-10-25 14:25:00,49.09,49.1,49.05,49.06,10427.0,37.7565,37.7642,37.7257,37.7334,10427.0
2017-10-25 14:30:00,49.06,49.08,49.05,49.07,10054.0,37.7334,37.7488,37.7257,37.7411,10054.0
2017-10-25 14:35:00,49.08,49.08,48.99,49.02,26232.0,37.7488,37.7488,37.6795,37.7026,26232.0
2017-10-25 14:40:00,49.02,49.07,49.02,49.05,167673.0,37.7026,37.7411,37.7026,37.7257,167673.0
2017-10-25 14:45:00,49.05,49.07,49.03,49.05,15884.0,37.7257,37.7411,37.7103,37.7257,15884.0
2017-10-25 14:50:00,49.05,49.1,49.04,49.1,10559.0,37.7257,37.7642,37.718,37.7642,10559.0
2017-10-25 14:55:00,49.11,49.15,49.09,49.13,16957.0,37.7718,37.8026,37.7565,37.7872,16957.0
2017-10-25 15:00:00,49.14,49.16,49.08,49.1,19058.0,37.7949,37.8103,37.7488,37.7642,19058.0
2017-10-25 15:05:00,49.1,49.11,49.07,49.08,28623.0,37.7642,37.7718,37.7411,37.7488,28623.0
2017-10-25 15:10:00,49.08,49.13,49.08,49.13,10155.0,37.7488,37.7872,37.7488,37.7872,10155.0
2017-10-25 15:15:00,49.12,49.16,49.12,49.15,35629.0,37.7795,37.8103,37.7795,37.8026,35629.0
2017-10-25 15:20:00,49.14,49.16,49.14,49.15,13883.0,37.7949,37.8103,37.7949,37.8026,13883.0
2017-10-25 15:25:00,49.15,49.23,49.14,49.21,54015.0,37.8026,37.8641,37.7949,37.8488,54015.0
2017-10-25 15:30:00,49.21,49.27,49.2,49.22,63803.0,37.8488,37.8949,37.8411,37.8564,63803.0
2017-10-25 15:35:00,49.22,49.23,49.2,49.22,51390.0,37.8564,37.8641,37.8411,37.8564,51390.0
2017-10-25 15:40:00,49.22,49.25,49.19,49.2,74650.0,37.8564,37.8795,37.8334,37.8411,74650.0
2017-10-25 15:45:00,49.19,49.19,49.08,49.08,39425.0,37.8334,37.8334,37.7488,37.7488,39425.0
2017-10-25 15:50:00,49.07,49.14,49.06,49.14,40397.0,37.7411,37.7949,37.7334,37.7949,40397.0
2017-10-25 15:55:00,49.14,49.17,49.12,49.16,99757.0,37.7949,37.818,37.7795,37.8103,99757.0
2017-10-26 09:30:00,49.44,49.44,49.32,49.37,28839.0,38.0257,38.0257,37.9334,37.9718,28839.0
2017-10-26 09:35:00,49.37,49.45,49.27,49.28,17605.0,37.9718,38.0333,37.8949,37.9026,17605.0
2017-10-26 09:40:00,49.29,49.32,49.23,49.32,25242.0,37.9103,37.9334,37.8641,37.9334,25242.0
2017-10-26 09:45:00,49.33,49.45,49.31,49.4,16453.0,37.9411,38.0333,37.9257,37.9949,16453.0
2017-10-26 09:50:00,49.39,49.4,49.26,49.3,21620.0,37.9872,37.9949,37.8872,37.918,21620.0
2017-10-26 09:55:00,49.31,49.38,49.3,49.38,12815.0,37.9257,37.9795,37.918,37.9795,12815.0
2017-10-26 10:00:00,49.39,49.4,49.34,49.37,14336.0,37.9872,37.9949,37.9487,37.9718,14336.0
2017-10-26 10:05:00,49.38,49.38,49.27,49.29,30123.0,37.9795,37.9795,37.8949,37.9103,30123.0
2017-10-26 10:10:00,49.3,49.36,49.26,49.3,66715.0,37.918,37.9641,37.8872,37.918,66715.0
2017-10-26 10:15:00,49.3,49.31,49.2,49.21,20523.0,37.918,37.9257,37.8411,37.8488,20523.0
2017-10-26 10:20:00,49.2,49.2,49.11,49.19,18702.0,37.8411,37.8411,37.7718,37.8334,18702.0
2017-10-26 10:25:00,49.19,49.2,49.13,49.14,13942.0,37.8334,37.8411,37.7872,37.7949,13942.0
2017-10-26 10:30:00,49.14,49.15,49.08,49.13,17534.0,37.7949,37.8026,37.7488,37.7872,17534.0
2017-10-26 10:35:00,49.12,49.18,49.09,49.17,18815.0,37.7795,37.8257,37.7565,37.818,18815.0
2017-10-26 10:40:00,49.18,49.21,49.15,49.21,17932.0,37.8257,37.8488,37.8026,37.8488,17932.0
2017-10-26 10:45:00,49.21,49.22,49.18,49.19,9201.0,37.8488,37.8564,37.8257,37.8334,9201.0
2017-10-26 10:50:00,49.18,49.28,49.16,49.28,13950.0,37.8257,37.9026,37.8103,37.9026,13950.0
2017-10-26 10:55:00,49.27,49.32,49.26,49.28,11759.0,37.8949,37.9334,37.8872,37.9026,11759.0
2017-10-26 11:00:00,49.28,49.3,49.22,49.26,21030.0,37.9026,37.918,37.8564,37.8872,21030.0
2017-10-26 11:05:00,49.25,49.26,49.16,49.17,14324.0,37.8795,37.8872,37.8103,37.818,14324.0
2017-10-26 11:10:00,49.18,49.19,49.12,49.12,8613.0,37.8257,37.8334,37.7795,37.7795,8613.0
2017-10-26 11:15:00,49.12,49.12,49.03,49.11,14311.0,37.7795,37.7795,37.7103,37.7718,14311.0
2017-10-26 11:20:00,49.1,49.15,49.04,49.05,11365.0,37.7642,37.8026,37.718,37.7257,11365.0
2017-10-26 11:25:00,49.07,49.09,49.03,49.04,7696.0,37.7411,37.7565,37.7103,37.718,7696.0
2017-10-26 11:30:00,49.04,49.2,49.04,49.15,308697.0,37.718,37.8411,37.718,37.8026,308697.0
2017-10-26 11:35:00,49.15,49.15,49.08,49.11,10736.0,37.8026,37.8026,37.7488,37.7718,10736.0
2017-10-26 11:40:00,49.11,49.11,49.03,49.1,26792.0,37.7718,37.7718,37.7103,37.7642,26792.0
2017-10-26 11:45:00,49.1,49.17,49.1,49.13,14816.0,37.7642,37.818,37.7642,37.7872,14816.0
2017-10-26 11:50:00,49.14,49.19,49.13,49.17,24287.0,37.7949,37.8334,37.7872,37.818,24287.0
2017-10-26 11:55:00,49.16,49.19,49.16,49.18,8313.0,37.8103,37.8334,37.8103,37.8257,8313.0
2017-10-26 12:00:00,49.17,49.18,49.14,49.16,9009.0,37.818,37.8257,37.7949,37.8103,9009.0
2017-10-26 12:05:00,49.17,49.29,49.17,49.29,11645.0,37.818,37.9103,37.818,37.9103,11645.0
2017-10-26 12:10:00,49.29,49.31,49.27,49.31,19210.0,37.9103,37.9257,37.8949,37.9257,19210.0
2017-10-26 12:15:00,49.31,49.39,49.31,49.38,54669.0,37.9257,37.9872,37.9257,37.9795,54669.0
2017-10-26 12:20:00,49.38,49.39,49.33,49.35,15529.0,37.9795,37.9872,37.9411,37.9564,15529.0
2017-10-26 12:25:00,49.35,49.37,49.34,49.36,10897.0,37.9564,37.9718,37.9487,37.9641,10897.0
2017-10-26 12:30:00,49.35,49.37,49.27,49.28,37662.0,37.9564,37.9718,37.8949,37.9026,37662.0
2017-10-26 12:35:00,49.28,49.31,49.26,49.31,8063.0,37.9026,37.9257,37.8872,37.9257,8063.0
2017-10-26 12:40:00,49.3,49.32,49.3,49.31,11665.0,37.918,37.9334,37.918,37.9257,11665.0
2017-10-26 12:45:00,49.31,49.32,49.25,49.25,12580.0,37.9257,37.9334,37.8795,37.8795,12580.0
2017-10-26 12:50:00,49.25,49.31,49.24,49.29,43080.0,37.8795,37.9257,37.8718,37.9103,43080.0
2017-10-26 12:55:00,49.29,49.32,49.29,49.32,6887.0,37.9103,37.9334,37.9103,37.9334,6887.0
2017-10-26 13:00:00,49.32,49.32,49.28,49.32,19898.0,37.9334,37.9334,37.9026,37.9334,19898.0
2017-10-26 13:05:00,49.31,49.34,49.3,49.31,11936.0,37.9257,37.9487,37.918,37.9257,11936.0
2017-10-26 13:10:00,49.31,49.35,49.29,49.35,6798.0,37.9257,37.9564,37.9103,37.9564,6798.0
2017-10-26 13:15:00,49.36,49.38,49.34,49.34,11239.0,37.9641,37.9795,37.9487,37.9487,11239.0
2017-10-26 13:20:00,49.34,49.35,49.33,49.35,7672.0,37.9487,37.9564,37.9411,37.9564,7672.0
2017-10-26 13:25:00,49.36,49.43,49.35,49.43,21517.0,37.9641,38.018,37.9564,38.018,21517.0
2017-10-26 13:30:00,49.43,49.44,49.39,49.4,22334.0,38.018,38.0257,37.9872,37.9949,22334.0
2017-10-26 13:35:00,49.4,49.4,49.27,49.28,24620.0,37.9949,37.9949,37.8949,37.9026,24620.0
2017-10-26 13:40:00,49.28,49.29,49.26,49.26,24989.0,37.9026,37.9103,37.8872,37.8872,24989.0
2017-10-26 13:45:00,49.26,49.32,49.26,49.31,12340.0,37.8872,37.9334,37.8872,37.9257,12340.0
2017-10-26 13:50:00,49.32,49.35,49.31,49.31,15238.0,37.9334,37.9564,37.9257,37.9257,15238.0
2017-10-26 13:55:00,49.3,49.35,49.3,49.34,16193.0,37.918,37.9564,37.918,37.9487,16193.0
2017-10-26 14:00:00,49.34,49.38,49.34,49.38,13209.0,37.9487,37.9795,37.9487,37.9795,13209.0
2017-10-26 14:05:00,49.39,49.41,49.37,49.38,12938.0,37.9872,38.0026,37.9718,37.9795,12938.0
2017-10-26 14:10:00,49.37,49.39,49.36,49.37,11606.0,37.9718,37.9872,37.9641,37.9718,11606.0
2017-10-26 14:15:00,49.36,49.43,49.35,49.41,25073.0,37.9641,38.018,37.9564,38.0026,25073.0
2017-10-26 14:20:00,49.41,49.45,49.4,49.41,22303.0,38.0026,38.0333,37.9949,38.0026,22303.0
2017-10-26 14:25:00,49.42,49.45,49.4,49.42,23037.0,38.0103,38.0333,37.9949,38.0103,23037.0
2017-10-26 14:30:00,49.42,49.44,49.41,49.44,13833.0,38.0103,38.0257,38.0026,38.0257,13833.0
2017-10-26 14:35:00,49.45,49.45,49.35,49.37,18800.0,38.0333,38.0333,37.9564,37.9718,18800.0
2017-10-26 14:40:00,49.37,49.37,49.32,49.35,14137.0,37.9718,37.9718,37.9334,37.9564,14137.0
2017-10-26 14:45:00,49.35,49.35,49.31,49.35,10715.0,37.9564,37.9564,37.9257,37.9564,10715.0
2017-10-26 14:50:00,49.35,49.35,49.29,49.32,7927.0,37.9564,37.9564,37.9103,37.9334,7927.0
2017-10-26 14:55:00,49.32,49.34,49.3,49.3,11207.0,37.9334,37.9487,37.918,37.918,11207.0
2017-10-26 15:00:00,49.31,49.37,49.29,49.36,16176.0,37.9257,37.9718,37.9103,37.9641,16176.0
2017-10-26 15:05:00,49.36,49.36,49.33,49.33,10653.0,37.9641,37.9641,37.9411,37.9411,10653.0
2017-10-26 15:10:00,49.33,49.36,49.33,49.36,22371.0,37.9411,37.9641,37.9411,37.9641,22371.0
2017-10-26 15:15:00,49.36,49.36,49.33,49.36,20271.0,37.9641,37.9641,37.9411,37.9641,20271.0
2017-10-26 15:20:00,49.37,49.39,49.35,49.39,28357.0,37.9718,37.9872,37.9564,37.9872,28357.0
2017-10-26 15:25:00,49.38,49.42,49.37,49.39,34874.0,37.9795,38.0103,37.9718,37.9872,34874.0
2017-10-26 15:30:00,49.4,49.43,49.39,49.41,33839.0,37.9949,38.018,37.9872,38.0026,33839.0
2017-10-26 15:35:00,49.41,49.42,49.33,49.36,58756.0,38.0026,38.0103,37.9411,37.9641,58756.0
2017-10-26 15:40:00,49.35,49.4,49.33,49.39,62778.0,37.9564,37.9949,37.9411,37.9872,62778.0
2017-10-26 15:45:00,49.39,49.43,49.35,49.38,105158.0,37.9872,38.018,37.9564,37.9795,105158.0
2017-10-26 15:50:00,49.37,49.38,49.35,49.38,54267.0,37.9718,37.9795,37.9564,37.9795,54267.0
2017-10-26 15:55:00,49.38,49.38,49.31,49.35,241512.0,37.9795,37.9795,37.9257,37.9564,241512.0
2017-10-27 09:30:00,49.23,49.26,49.14,49.22,38057.0,37.8641,37.8872,37.7949,37.8564,38057.0
2017-10-27 09:35:00,49.21,49.25,49.16,49.22,17064.0,37.8488,37.8795,37.8103,37.8564,17064.0
2017-10-27 09:40:00,49.22,49.26,49.14,49.22,20381.0,37.8564,37.8872,37.7949,37.8564,20381.0
2017-10-27 09:45:00,49.22,49.22,49.08,49.08,26421.0,37.8564,37.8564,37.7488,37.7488,26421.0
2017-10-27 09:50:00,49.09,49.12,49.03,49.11,18619.0,37.7565,37.7795,37.7103,37.7718,18619.0
2017-10-27 09:55:00,49.11,49.13,49.01,49.05,41434.0,37.7718,37.7872,37.6949,37.7257,41434.0
2017-10-27 10:00:00,49.08,49.36,49.08,49.29,30764.0,37.7488,37.9641,37.7488,37.9103,30764.0
2017-10-27 10:05:00,49.28,49.38,49.23,49.36,19059.0,37.9026,37.9795,37.8641,37.9641,19059.0
2017-10-27 10:10:00,49.34,49.38,49.3,49.35,14339.0,37.9487,37.9795,37.918,37.9564,14339.0
2017-10-27 10:15:00,49.35,49.42,49.31,49.41,15996.0,37.9564,38.0103,37.9257,38.0026,15996.0
2017-10-27 10:20:00,49.39,49.44,49.38,49.4,15535.0,37.9872,38.0257,37.9795,37.9949,15535.0
2017-10-27 10:25:00,49.4,49.45,49.38,49.44,14262.0,37.9949,38.0333,37.9795,38.0257,14262.0
2017-10-27 10:30:00,49.44,49.47,49.4,49.41,47826.0,38.0257,38.0487,37.9949,38.0026,47826.0
2017-10-27 10:35:00,49.4,49.45,49.39,49.44,33556.0,37.9949,38.0333,37.9872,38.0257,33556.0
2017-10-27 10:40:00,49.44,49.55,49.44,49.55,34659.0,38.0257,38.1103,38.0257,38.1103,34659.0
2017-10-27 10:45:00,49.54,49.57,49.52,49.56,47516.0,38.1026,38.1256,38.0872,38.118,47516.0
2017-10-27 10:50:00,49.56,49.64,49.55,49.57,38728.0,38.118,38.1795,38.1103,38.1256,38728.0
2017-10-27 10:55:00,49.55,49.55,49.48,49.5,16176.0,38.1103,38.1103,38.0564,38.0718,16176.0
2017-10-27 11:00:00,49.5,49.56,49.5,49.54,14371.0,38.0718,38.118,38.0718,38.1026,14371.0
2017-10-27 11:05:00,49.54,49.58,49.5,49.51,21865.0,38.1026,38.1333,38.0718,38.0795,21865.0
2017-10-27 11:10:00,49.51,49.59,49.51,49.53,22210.0,38.0795,38.141,38.0795,38.0949,22210.0
2017-10-27 11:15:00,49.53,49.56,49.5,49.56,20480.0,38.0949,38.118,38.0718,38.118,20480.0
2017-10-27 11:20:00,49.56,49.59,49.54,49.54,11018.0,38.118,38.141,38.1026,38.1026,11018.0
2017-10-27 11:25:00,49.54,49.57,49.49,49.51,13331.0,38.1026,38.1256,38.0641,38.0795,13331.0
2017-10-27 11:30:00,49.5,49.54,49.49,49.51,10321.0,38.0718,38.1026,38.0641,38.0795,10321.0
2017-10-27 11:35:00,49.51,49.51,49.48,49.48,13428.0,38.0795,38.0795,38.0564,38.0564,13428.0
2017-10-27 11:40:00,49.47,49.48,49.43,49.43,8786.0,38.0487,38.0564,38.018,38.018,8786.0
2017-10-27 11:45:00,49.42,49.45,49.4,49.4,11202.0,38.0103,38.0333,37.9949,37.9949,11202.0
2017-10-27 11:50:00,49.4,49.45,49.4,49.43,9881.0,37.9949,38.0333,37.9949,38.018,9881.0
2017-10-27 11:55:00,49.43,49.44,49.4,49.42,9882.0,38.018,38.0257,37.9949,38.0103,9882.0
2017-10-27 12:00:00,49.43,49.43,49.36,49.37,7825.0,38.018,38.018,37.9641,37.9718,7825.0
2017-10-27 12:05:00,49.37,49.43,49.36,49.43,11648.0,37.9718,38.018,37.9641,38.018,11648.0
2017-10-27 12:10:00,49.43,49.44,49.41,49.43,10890.0,38.018,38.0257,38.0026,38.018,10890.0
2017-10-27 12:15:00,49.43,49.44,49.42,49.42,12787.0,38.018,38.0257,38.0103,38.0103,12787.0
2017-10-27 12:20:00,49.43,49.43,49.38,49.41,10289.0,38.018,38.018,37.9795,38.0026,10289.0
2017-10-27 12:25:00,49.41,49.44,49.4,49.4,6073.0,38.0026,38.0257,37.9949,37.9949,6073.0
2017-10-27 12:30:00,49.4,49.42,49.38,49.38,10003.0,37.9949,38.0103,37.9795,37.9795,10003.0
2017-10-27 12:35:00,49.39,49.4,49.37,49.39,16755.0,37.9872,37.9949,37.9718,37.9872,16755.0
2017-10-27 12:40:00,49.38,49.42,49.37,49.39,10285.0,37.9795,38.0103,37.9718,37.9872,10285.0
2017-10-27 12:45:00,49.39,49.4,49.38,49.39,8422.0,37.9872,37.9949,37.9795,37.9872,8422.0
2017-10-27 12:50:00,49.39,49.4,49.37,49.4,6602.0,37.9872,37.9949,37.9718,37.9949,6602.0
2017-10-27 12:55:00,49.4,49.43,49.4,49.42,7043.0,37.9949,38.018,37.9949,38.0103,7043.0
2017-10-27 13:00:00,49.41,49.42,49.39,49.4,7357.0,38.0026,38.0103,37.9872,37.9949,7357.0
2017-10-27 13:05:00,49.41,49.42,49.39,49.39,6906.0,38.0026,38.0103,37.9872,37.9872,6906.0
2017-10-27 13:10:00,49.4,49.42,49.38,49.42,12113.0,37.9949,38.0103,37.9795,38.0103,12113.0
2017-10-27 13:15:00,49.43,49.43,49.38,49.39,6862.0,38.018,38.018,37.9795,37.9872,6862.0
2017-10-27 13:20:00,49.39,49.4,49.37,49.38,6743.0,37.9872,37.9949,37.9718,37.9795,6743.0
2017-10-27 13:25:00,49.37,49.39,49.37,49.37,5496.0,37.9718,37.9872,37.9718,37.9718,5496.0
2017-10-27 13:30:00,49.39,49.39,49.34,49.34,14274.0,37.9872,37.9872,37.9487,37.9487,14274.0
2017-10-27 13:35:00,49.34,49.35,49.28,49.28,9967.0,37.9487,37.9564,37.9026,37.9026,9967.0
2017-10-27 13:40:00,49.29,49.32,49.28,49.3,19456.0,37.9103,37.9334,37.9026,37.918,19456.0
2017-10-27 13:45:00,49.31,49.32,49.3,49.3,14187.0,37.9257,37.9334,37.918,37.918,14187.0
2017-10-27 13:50:00,49.31,49.33,49.3,49.3,13067.0,37.9257,37.9411,37.918,37.918,13067.0
2017-10-27 13:55:00,49.3,49.35,49.3,49.35,21636.0,37.918,37.9564,37.918,37.9564,21636.0
2017-10-27 14:00:00,49.35,49.39,49.35,49.38,12405.0,37.9564,37.9872,37.9564,37.9795,12405.0
2017-10-27 14:05:00,49.39,49.39,49.36,49.38,9527.0,37.9872,37.9872,37.9641,37.9795,9527.0
2017-10-27 14:10:00,49.38,49.43,49.38,49.4,17035.0,37.9795,38.018,37.9795,37.9949,17035.0
2017-10-27 14:15:00,49.4,49.45,49.4,49.45,9288.0,37.9949,38.0333,37.9949,38.0333,9288.0
2017-10-27 14:20:00,49.45,49.49,49.44,49.47,14731.0,38.0333,38.0641,38.0257,38.0487,14731.0
2017-10-27 14:25:00,49.47,49.48,49.44,49.44,18275.0,38.0487,38.0564,38.0257,38.0257,18275.0
2017-10-27 14:30:00,49.45,49.48,49.44,49.46,15140.0,38.0333,38.0564,38.0257,38.041,15140.0
2017-10-27 14:35:00,49.45,49.46,49.39,49.4,13185.0,38.0333,38.041,37.9872,37.9949,13185.0
2017-10-27 14:40:00,49.39,49.43,49.39,49.42,16666.0,37.9872,38.018,37.9872,38.0103,16666.0
2017-10-27 14:45:00,49.41,49.42,49.38,49.39,9370.0,38.0026,38.0103,37.9795,37.9872,9370.0
2017-10-27 14:50:00,49.39,49.41,49.37,49.41,13649.0,37.9872,38.0026,37.9718,38.0026,13649.0
2017-10-27 14:55:00,49.4,49.41,49.36,49.41,21813.0,37.9949,38.0026,37.9641,38.0026,21813.0
2017-10-27 15:00:00,49.4,49.41,49.39,49.41,10854.0,37.9949,38.0026,37.9872,38.0026,10854.0
2017-10-27 15:05:00,49.41,49.42,49.39,49.4,16126.0,38.0026,38.0103,37.9872,37.9949,16126.0
2017-10-27 15:10:00,49.4,49.41,49.39,49.4,18486.0,37.9949,38.0026,37.9872,37.9949,18486.0
2017-10-27 15:15:00,49.4,49.43,49.38,49.43,16448.0,37.9949,38.018,37.9795,38.018,16448.0
2017-10-27 15:20:00,49.43,49.45,49.41,49.44,19405.0,38.018,38.0333,38.0026,38.0257,19405.0
2017-10-27 15:25:00,49.44,49.44,49.42,49.43,18808.0,38.0257,38.0257,38.0103,38.018,18808.0
2017-10-27 15:30:00,49.43,49.43,49.38,49.39,23464.0,38.018,38.018,37.9795,37.9872,23464.0
2017-10-27 15:35:00,49.4,49.4,49.34,49.36,48685.0,37.9949,37.9949,37.9487,37.9641,48685.0
2017-10-27 15:40:00,49.36,49.38,49.34,49.34,26440.0,37.9641,37.9795,37.9487,37.9487,26440.0
2017-10-27 15:45:00,49.35,49.4,49.34,49.4,45531.0,37.9564,37.9949,37.9487,37.9949,45531.0
2017-10-27 15:50:00,49.39,49.41,49.38,49.4,35639.0,37.9872,38.0026,37.9795,37.9949,35639.0
2017-10-27 15:55:00,49.41,49.5,49.37,49.5,256554.0,38.0026,38.0718,37.9718,38.0718,256554.0
2017-10-30 09:30:00,49.46,49.46,49.31,49.45,29231.0,38.041,38.041,37.9257,38.0333,29231.0
2017-10-30 09:35:00,49.44,49.45,49.32,49.37,30358.0,38.0257,38.0333,37.9334,37.9718,30358.0
2017-10-30 09:40:00,49.37,49.41,49.31,49.39,27563.0,37.9718,38.0026,37.9257,37.9872,27563.0
2017-10-30 09:45:00,49.39,49.41,49.32,49.37,24091.0,37.9872,38.0026,37.9334,37.9718,24091.0
2017-10-30 09:50:00,49.36,49.41,49.33,49.36,32570.0,37.9641,38.0026,37.9411,37.9641,32570.0
2017-10-30 09:55:00,49.34,49.46,49.33,49.44,22737.0,37.9487,38.041,37.9411,38.0257,22737.0
2017-10-30 10:00:00,49.44,49.51,49.43,49.49,18303.0,38.0257,38.0795,38.018,38.0641,18303.0
2017-10-30 10:05:00,49.5,49.54,49.35,49.35,23049.0,38.0718,38.1026,37.9564,37.9564,23049.0
2017-10-30 10:10:00,49.34,49.36,49.29,49.32,15545.0,37.9487,37.9641,37.9103,37.9334,15545.0
2017-10-30 10:15:00,49.31,49.39,49.29,49.37,27874.0,37.9257,37.9872,37.9103,37.9718,27874.0
2017-10-30 10:20:00,49.37,49.37,49.3,49.31,10081.0,37.9718,37.9718,37.918,37.9257,10081.0
2017-10-30 10:25:00,49.31,49.32,49.24,49.3,50029.0,37.9257,37.9334,37.8718,37.918,50029.0
2017-10-30 10:30:00,49.3,49.34,49.27,49.27,54655.0,37.918,37.9487,37.8949,37.8949,54655.0
2017-10-30 10:35:00,49.27,49.32,49.24,49.32,27943.0,37.8949,37.9334,37.8718,37.9334,27943.0
2017-10-30 10:40:00,49.32,49.45,49.31,49.43,26378.0,37.9334,38.0333,37.9257,38.018,26378.0
2017-10-30 10:45:00,49.42,49.42,49.39,49.4,18720.0,38.0103,38.0103,37.9872,37.9949,18720.0
2017-10-30 10:50:00,49.4,49.47,49.39,49.47,24622.0,37.9949,38.0487,37.9872,38.0487,24622.0
2017-10-30 10:55:00,49.46,49.46,49.36,49.37,20281.0,38.041,38.041,37.9641,37.9718,20281.0
2017-10-30 11:00:00,49.36,49.38,49.34,49.37,35186.0,37.9641,37.9795,37.9487,37.9718,35186.0
2017-10-30 11:05:00,49.36,49.38,49.32,49.38,20083.0,37.9641,37.9795,37.9334,37.9795,20083.0
2017-10-30 11:10:00,49.38,49.38,49.29,49.34,16580.0,37.9795,37.9795,37.9103,37.9487,16580.0
2017-10-30 11:15:00,49.34,49.34,49.26,49.28,21188.0,37.9487,37.9487,37.8872,37.9026,21188.0
2017-10-30 11:20:00,49.29,49.34,49.22,49.23,17465.0,37.9103,37.9487,37.8564,37.8641,17465.0
2017-10-30 11:25:00,49.23,49.37,49.22,49.33,34769.0,37.8641,37.9718,37.8564,37.9411,34769.0
2017-10-30 11:30:00,49.33,49.39,49.31,49.32,49828.0,37.9411,37.9872,37.9257,37.9334,49828.0
2017-10-30 11:35:00,49.32,49.34,49.29,49.3,23993.0,37.9334,37.9487,37.9103,37.918,23993.0
2017-10-30 11:40:00,49.3,49.32,49.25,49.26,21542.0,37.918,37.9334,37.8795,37.8872,21542.0
2017-10-30 11:45:00,49.26,49.34,49.25,49.29,21558.0,37.8872,37.9487,37.8795,37.9103,21558.0
2017-10-30 11:50:00,49.28,49.29,49.21,49.24,16826.0,37.9026,37.9103,37.8488,37.8718,16826.0
2017-10-30 11:55:00,49.23,49.39,49.23,49.37,355335.0,37.8641,37.9872,37.8641,37.9718,355335.0
2017-10-30 12:00:00,49.36,49.36,49.23,49.27,36125.0,37.9641,37.9641,37.8641,37.8949,36125.0
2017-10-30 12:05:00,49.28,49.34,49.26,49.28,148846.0,37.9026,37.9487,37.8872,37.9026,148846.0
2017-10-30 12:10:00,49.28,49.36,49.28,49.31,19264.0,37.9026,37.9641,37.9026,37.9257,19264.0
2017-10-30 12:15:00,49.31,49.34,49.3,49.32,21842.0,37.9257,37.9487,37.918,37.9334,21842.0
2017-10-30 12:20:00,49.31,49.39,49.28,49.37,14838.0,37.9257,37.9872,37.9026,37.9718,14838.0
2017-10-30 12:25:00,49.38,49.39,49.34,49.38,16366.0,37.9795,37.9872,37.9487,37.9795,16366.0
2017-10-30 12:30:00,49.38,49.38,49.31,49.32,19100.0,37.9795,37.9795,37.9257,37.9334,19100.0
2017-10-30 12:35:00,49.32,49.37,49.29,49.33,24660.0,37.9334,37.9718,37.9103,37.9411,24660.0
2017-10-30 12:40:00,49.32,49.36,49.32,49.35,16491.0,37.9334,37.9641,37.9334,37.9564,16491.0
2017-10-30 12:45:00,49.35,49.39,49.34,49.38,19307.0,37.9564,37.9872,37.9487,37.9795,19307.0
2017-10-30 12:50:00,49.39,49.42,49.39,49.42,13357.0,37.9872,38.0103,37.9872,38.0103,13357.0
2017-10-30 12:55:00,49.41,49.42,49.4,49.41,12403.0,38.0026,38.0103,37.9949,38.0026,12403.0
2017-10-30 13:00:00,49.41,49.41,49.39,49.39,18795.0,38.0026,38.0026,37.9872,37.9872,18795.0
2017-10-30 13:05:00,49.39,49.41,49.37,49.41,8737.0,37.9872,38.0026,37.9718,38.0026,8737.0
2017-10-30 13:10:00,49.41,49.41,49.37,49.37,12244.0,38.0026,38.0026,37.9718,37.9718,12244.0
2017-10-30 13:15:00,49.38,49.4,49.35,49.39,14774.0,37.9795,37.9949,37.9564,37.9872,14774.0
2017-10-30 13:20:00,49.39,49.4,49.37,49.38,10255.0,37.9872,37.9949,37.9718,37.9795,10255.0
2017-10-30 13:25:00,49.39,49.5,49.36,49.5,72423.0,37.9872,38.0718,37.9641,38.0718,72423.0
2017-10-30 13:30:00,49.49,49.51,49.4,49.4,27194.0,38.0641,38.0795,37.9949,37.9949,27194.0
2017-10-30 13:35:00,49.4,49.41,49.39,49.4,12858.0,37.9949,38.0026,37.9872,37.9949,12858.0
2017-10-30 13:40:00,49.39,49.47,49.38,49.47,26506.0,37.9872,38.0487,37.9795,38.0487,26506.0
2017-10-30 13:45:00,49.47,49.54,49.45,49.53,23427.0,38.0487,38.1026,38.0333,38.0949,23427.0
2017-10-30 13:50:00,49.53,49.57,49.53,49.54,34835.0,38.0949,38.1256,38.0949,38.1026,34835.0
2017-10-30 13:55:00,49.55,49.57,49.53,49.56,35328.0,38.1103,38.1256,38.0949,38.118,35328.0
2017-10-30 14:00:00,49.57,49.6,49.5,49.52,49213.0,38.1256,38.1487,38.0718,38.0872,49213.0
2017-10-30 14:05:00,49.51,49.52,49.44,49.47,17365.0,38.0795,38.0872,38.0257,38.0487,17365.0
2017-10-30 14:10:00,49.48,49.5,49.45,49.5,21523.0,38.0564,38.0718,38.0333,38.0718,21523.0
2017-10-30 14:15:00,49.49,49.55,49.49,49.55,37343.0,38.0641,38.1103,38.0641,38.1103,37343.0
2017-10-30 14:20:00,49.55,49.57,49.54,49.56,34391.0,38.1103,38.1256,38.1026,38.118,34391.0
2017-10-30 14:25:00,49.56,49.57,49.55,49.56,14893.0,38.118,38.1256,38.1103,38.118,14893.0
2017-10-30 14:30:00,49.56,49.56,49.5,49.54,26048.0,38.118,38.118,38.0718,38.1026,26048.0
2017-10-30 14:35:00,49.54,49.55,49.52,49.53,31036.0,38.1026,38.1103,38.0872,38.0949,31036.0
2017-10-30 14:40:00,49.52,49.53,49.48,49.52,24860.0,38.0872,38.0949,38.0564,38.0872,24860.0
2017-10-30 14:45:00,49.51,49.53,49.47,49.53,20503.0,38.0795,38.0949,38.0487,38.0949,20503.0
2017-10-30 14:50:00,49.53,49.55,49.49,49.51,24140.0,38.0949,38.1103,38.0641,38.0795,24140.0
2017-10-30 14:55:00,49.52,49.53,49.49,49.51,18586.0,38.0872,38.0949,38.0641,38.0795,18586.0
2017-10-30 15:00:00,49.51,49.52,49.46,49.47,22347.0,38.0795,38.0872,38.041,38.0487,22347.0
2017-10-30 15:05:00,49.48,49.49,49.46,49.46,24407.0,38.0564,38.0641,38.041,38.041,24407.0
2017-10-30 15:10:00,49.46,49.51,49.45,49.51,37700.0,38.041,38.0795,38.0333,38.0795,37700.0
2017-10-30 15:15:00,49.52,49.52,49.46,49.48,34566.0,38.0872,38.0872,38.041,38.0564,34566.0
2017-10-30 15:20:00,49.48,49.48,49.45,49.45,29729.0,38.0564,38.0564,38.0333,38.0333,29729.0
2017-10-30 15:25:00,49.46,49.46,49.4,49.44,27125.0,38.041,38.041,37.9949,38.0257,27125.0
2017-10-30 15:30:00,49.44,49.45,49.42,49.45,32478.0,38.0257,38.0333,38.0103,38.0333,32478.0
2017-10-30 15:35:00,49.44,49.49,49.44,49.48,35156.0,38.0257,38.0641,38.0257,38.0564,35156.0
2017-10-30 15:40:00,49.48,49.54,49.46,49.53,56645.0,38.0564,38.1026,38.041,38.0949,56645.0
2017-10-30 15:45:00,49.53,49.54,49.51,49.53,55419.0,38.0949,38.1026,38.0795,38.0949,55419.0
2017-10-30 15:50:00,49.54,49.55,49.51,49.52,86571.0,38.1026,38.1103,38.0795,38.0872,86571.0
2017-10-30 15:55:00,49.53,49.56,49.51,49.54,216484.0,38.0949,38.118,38.0795,38.1026,216484.0
2017-10-31 09:30:00,48.66,49.57,48.33,49.35,68965.0,37.4257,38.1256,37.1719,37.9564,68965.0
2017-10-31 09:35:00,49.35,49.7,49.23,49.26,21700.0,37.9564,38.2256,37.8641,37.8872,21700.0
2017-10-31 09:40:00,49.29,49.39,49.15,49.34,22809.0,37.9103,37.9872,37.8026,37.9487,22809.0
2017-10-31 09:45:00,49.37,49.44,49.19,49.32,26196.0,37.9718,38.0257,37.8334,37.9334,26196.0
2017-10-31 09:50:00,49.31,49.45,49.31,49.4,18510.0,37.9257,38.0333,37.9257,37.9949,18510.0
2017-10-31 09:55:00,49.41,49.49,49.39,49.39,14935.0,38.0026,38.0641,37.9872,37.9872,14935.0
2017-10-31 10:00:00,49.41,49.44,49.24,49.29,28059.0,38.0026,38.0257,37.8718,37.9103,28059.0
2017-10-31 10:05:00,49.29,49.33,49.2,49.33,17261.0,37.9103,37.9411,37.8411,37.9411,17261.0
2017-10-31 10:10:00,49.31,49.31,49.14,49.29,16216.0,37.9257,37.9257,37.7949,37.9103,16216.0
2017-10-31 10:15:00,49.27,49.41,49.27,49.39,10582.0,37.8949,38.0026,37.8949,37.9872,10582.0
2017-10-31 10:20:00,49.41,49.53,49.4,49.52,19438.0,38.0026,38.0949,37.9949,38.0872,19438.0
2017-10-31 10:25:00,49.51,49.51,49.41,49.42,10207.0,38.0795,38.0795,38.0026,38.0103,10207.0
2017-10-31 10:30:00,49.4,49.46,49.4,49.42,22402.0,37.9949,38.041,37.9949,38.0103,22402.0
2017-10-31 10:35:00,49.42,49.43,49.26,49.28,14545.0,38.0103,38.018,37.8872,37.9026,14545.0
2017-10-31 10:40:00,49.3,49.32,49.15,49.16,17217.0,37.918,37.9334,37.8026,37.8103,17217.0
2017-10-31 10:45:00,49.17,49.2,49.09,49.09,32268.0,37.818,37.8411,37.7565,37.7565,32268.0
2017-10-31 10:50:00,49.09,49.16,48.99,48.99,58435.0,37.7565,37.8103,37.6795,37.6795,58435.0
2017-10-31 10:55:00,49.0,49.15,49.0,49.04,37009.0,37.6872,37.8026,37.6872,37.718,37009.0
2017-10-31 11:00:00,49.06,49.11,49.01,49.02,28508.0,37.7334,37.7718,37.6949,37.7026,28508.0
2017-10-31 11:05:00,49.01,49.13,49.0,49.11,13296.0,37.6949,37.7872,37.6872,37.7718,13296.0
2017-10-31 11:10:00,49.1,49.18,49.1,49.16,11960.0,37.7642,37.8257,37.7642,37.8103,11960.0
2017-10-31 11:15:00,49.15,49.17,49.14,49.16,8181.0,37.8026,37.818,37.7949,37.8103,8181.0
2017-10-31 11:20:00,49.16,49.17,49.11,49.11,32133.0,37.8103,37.818,37.7718,37.7718,32133.0
2017-10-31 11:25:00,49.11,49.12,49.08,49.08,6795.0,37.7718,37.7795,37.7488,37.7488,6795.0
2017-10-31 11:30:00,49.1,49.17,49.08,49.16,27897.0,37.7642,37.818,37.7488,37.8103,27897.0
2017-10-31 11:35:00,49.15,49.17,49.12,49.13,18993.0,37.8026,37.818,37.7795,37.7872,18993.0
2017-10-31 11:40:00,49.13,49.17,49.05,49.1,38442.0,37.7872,37.818,37.7257,37.7642,38442.0
2017-10-31 11:45:00,49.1,49.2,49.07,49.2,22545.0,37.7642,37.8411,37.7411,37.8411,22545.0
2017-10-31 11:50:00,49.21,49.31,49.21,49.28,25187.0,37.8488,37.9257,37.8488,37.9026,25187.0
2017-10-31 11:55:00,49.27,49.3,49.27,49.3,21941.0,37.8949,37.918,37.8949,37.918,21941.0
2017-10-31 12:00:00,49.29,49.36,49.29,49.33,27542.0,37.9103,37.9641,37.9103,37.9411,27542.0
2017-10-31 12:05:00,49.33,49.33,49.19,49.21,23476.0,37.9411,37.9411,37.8334,37.8488,23476.0
2017-10-31 12:10:00,49.2,49.26,49.18,49.26,12382.0,37.8411,37.8872,37.8257,37.8872,12382.0
2017-10-31 12:15:00,49.26,49.27,49.19,49.21,17594.0,37.8872,37.8949,37.8334,37.8488,17594.0
2017-10-31 12:20:00,49.2,49.2,49.15,49.15,21048.0,37.8411,37.8411,37.8026,37.8026,21048.0
2017-10-31 12:25:00,49.15,49.15,49.12,49.13,13213.0,37.8026,37.8026,37.7795,37.7872,13213.0
2017-10-31 12:30:00,49.12,49.14,49.11,49.12,18905.0,37.7795,37.7949,37.7718,37.7795,18905.0
2017-10-31 12:35:00,49.13,49.13,49.1,49.1,7922.0,37.7872,37.7872,37.7642,37.7642,7922.0
2017-10-31 12:40:00,49.11,49.11,49.06,49.11,20069.0,37.7718,37.7718,37.7334,37.7718,20069.0
2017-10-31 12:45:00,49.11,49.11,49.07,49.08,41939.0,37.7718,37.7718,37.7411,37.7488,41939.0
2017-10-31 12:50:00,49.07,49.07,49.03,49.06,12446.0,37.7411,37.7411,37.7103,37.7334,12446.0
2017-10-31 12:55:00,49.05,49.06,49.0,49.01,17066.0,37.7257,37.7334,37.6872,37.6949,17066.0
2017-10-31 13:00:00,49.01,49.05,49.0,49.02,16448.0,37.6949,37.7257,37.6872,37.7026,16448.0
2017-10-31 13:05:00,49.01,49.02,49.0,49.01,19918.0,37.6949,37.7026,37.6872,37.6949,19918.0
2017-10-31 13:10:00,49.0,49.01,48.97,49.01,15353.0,37.6872,37.6949,37.6642,37.6949,15353.0
2017-10-31 13:15:00,49.01,49.01,48.96,48.97,16069.0,37.6949,37.6949,37.6565,37.6642,16069.0
2017-10-31 13:20:00,48.97,48.99,48.94,48.95,21115.0,37.6642,37.6795,37.6411,37.6488,21115.0
2017-10-31 13:25:00,48.95,48.96,48.93,48.94,12179.0,37.6488,37.6565,37.6334,37.6411,12179.0
2017-10-31 13:30:00,48.94,48.94,48.89,48.9,29978.0,37.6411,37.6411,37.6026,37.6103,29978.0
2017-10-31 13:35:00,48.91,48.94,48.9,48.93,27168.0,37.618,37.6411,37.6103,37.6334,27168.0
2017-10-31 13:40:00,48.94,48.95,48.89,48.9,33069.0,37.6411,37.6488,37.6026,37.6103,33069.0
2017-10-31 13:45:00,48.9,48.96,48.9,48.96,15509.0,37.6103,37.6565,37.6103,37.6565,15509.0
2017-10-31 13:50:00,48.96,49.04,48.94,49.03,28701.0,37.6565,37.718,37.6411,37.7103,28701.0
2017-10-31 13:55:00,49.03,49.1,49.03,49.09,28282.0,37.7103,37.7642,37.7103,37.7565,28282.0
2017-10-31 14:00:00,49.1,49.1,48.99,49.02,31346.0,37.7642,37.7642,37.6795,37.7026,31346.0
2017-10-31 14:05:00,49.02,49.02,48.99,49.01,48338.0,37.7026,37.7026,37.6795,37.6949,48338.0
2017-10-31 14:10:00,49.0,49.06,49.0,49.05,109422.0,37.6872,37.7334,37.6872,37.7257,109422.0
2017-10-31 14:15:00,49.05,49.11,49.05,49.09,59255.0,37.7257,37.7718,37.7257,37.7565,59255.0
2017-10-31 14:20:00,49.09,49.1,49.04,49.04,114690.0,37.7565,37.7642,37.718,37.718,114690.0
2017-10-31 14:25:00,49.04,49.1,49.0,49.1,121228.0,37.718,37.7642,37.6872,37.7642,121228.0
2017-10-31 14:30:00,49.09,49.12,49.07,49.1,32390.0,37.7565,37.7795,37.7411,37.7642,32390.0
2017-10-31 14:35:00,49.1,49.12,49.08,49.09,26197.0,37.7642,37.7795,37.7488,37.7565,26197.0
2017-10-31 14:40:00,49.1,49.2,49.09,49.19,31392.0,37.7642,37.8411,37.7565,37.8334,31392.0
2017-10-31 14:45:00,49.19,49.2,49.14,49.16,22343.0,37.8334,37.8411,37.7949,37.8103,22343.0
2017-10-31 14:50:00,49.15,49.23,49.14,49.23,30811.0,37.8026,37.8641,37.7949,37.8641,30811.0
2017-10-31 14:55:00,49.24,49.24,49.18,49.2,24799.0,37.8718,37.8718,37.8257,37.8411,24799.0
2017-10-31 15:00:00,49.2,49.25,49.19,49.25,26085.0,37.8411,37.8795,37.8334,37.8795,26085.0
2017-10-31 15:05:00,49.25,49.25,49.2,49.23,26795.0,37.8795,37.8795,37.8411,37.8641,26795.0
2017-10-31 15:10:00,49.23,49.28,49.21,49.28,16375.0,37.8641,37.9026,37.8488,37.9026,16375.0
2017-10-31 15:15:00,49.28,49.29,49.22,49.23,30606.0,37.9026,37.9103,37.8564,37.8641,30606.0
2017-10-31 15:20:00,49.23,49.23,49.2,49.21,17565.0,37.8641,37.8641,37.8411,37.8488,17565.0
2017-10-31 15:25:00,49.22,49.25,49.17,49.24,40360.0,37.8564,37.8795,37.818,37.8718,40360.0
2017-10-31 15:30:00,49.24,49.25,49.16,49.16,32858.0,37.8718,37.8795,37.8103,37.8103,32858.0
2017-10-31 15:35:00,49.17,49.17,49.12,49.13,30209.0,37.818,37.818,37.7795,37.7872,30209.0
2017-10-31 15:40:00,49.13,49.13,49.09,49.1,37426.0,37.7872,37.7872,37.7565,37.7642,37426.0
2017-10-31 15:45:00,49.1,49.12,49.07,49.1,79047.0,37.7642,37.7795,37.7411,37.7642,79047.0
2017-10-31 15:50:00,49.1,49.15,49.09,49.1,115373.0,37.7642,37.8026,37.7565,37.7642,115373.0
2017-10-31 15:55:00,49.1,49.21,49.08,49.2,260508.0,37.7642,37.8488,37.7488,37.8411,260508.0
2017-11-01 09:30:00,49.94,50.14,49.58,49.59,99515.0,38.4102,38.564,38.1333,38.141,99515.0
2017-11-01 09:35:00,49.61,49.7,49.54,49.63,38710.0,38.1564,38.2256,38.1026,38.1718,38710.0
2017-11-01 09:40:00,49.63,49.7,49.55,49.62,30536.0,38.1718,38.2256,38.1103,38.1641,30536.0
2017-11-01 09:45:00,49.63,49.88,49.63,49.87,67525.0,38.1718,38.3641,38.1718,38.3564,67525.0
2017-11-01 09:50:00,49.87,49.95,49.81,49.89,65939.0,38.3564,38.4179,38.3102,38.3718,65939.0
2017-11-01 09:55:00,49.89,50.01,49.87,50.01,41624.0,38.3718,38.4641,38.3564,38.4641,41624.0
2017-11-01 10:00:00,50.02,50.17,50.02,50.17,50306.0,38.4718,38.5871,38.4718,38.5871,50306.0
2017-11-01 10:05:00,50.16,50.19,50.03,50.03,41979.0,38.5794,38.6025,38.4794,38.4794,41979.0
2017-11-01 10:10:00,50.04,50.05,49.9,49.93,66247.0,38.4871,38.4948,38.3795,38.4025,66247.0
2017-11-01 10:15:00,49.94,49.98,49.92,49.95,41479.0,38.4102,38.441,38.3948,38.4179,41479.0
2017-11-01 10:20:00,49.94,49.95,49.82,49.82,22857.0,38.4102,38.4179,38.3179,38.3179,22857.0
2017-11-01 10:25:00,49.82,49.82,49.69,49.69,76989.0,38.3179,38.3179,38.2179,38.2179,76989.0
2017-11-01 10:30:00,49.68,49.76,49.65,49.76,46801.0,38.2102,38.2718,38.1872,38.2718,46801.0
2017-11-01 10:35:00,49.75,49.89,49.75,49.89,41028.0,38.2641,38.3718,38.2641,38.3718,41028.0
2017-11-01 10:40:00,49.89,49.91,49.78,49.78,49919.0,38.3718,38.3871,38.2872,38.2872,49919.0
2017-11-01 10:45:00,49.79,49.81,49.72,49.72,92156.0,38.2949,38.3102,38.241,38.241,92156.0
2017-11-01 10:50:00,49.72,49.74,49.61,49.69,121336.0,38.241,38.2564,38.1564,38.2179,121336.0
2017-11-01 10:55:00,49.67,49.84,49.66,49.83,22295.0,38.2026,38.3333,38.1949,38.3256,22295.0
2017-11-01 11:00:00,49.83,49.85,49.68,49.71,50069.0,38.3256,38.341,38.2102,38.2333,50069.0
2017-11-01 11:05:00,49.72,49.81,49.69,49.7,28737.0,38.241,38.3102,38.2179,38.2256,28737.0
2017-11-01 11:10:00,49.7,49.74,49.62,49.65,25846.0,38.2256,38.2564,38.1641,38.1872,25846.0
2017-11-01 11:15:00,49.65,49.65,49.61,49.63,53495.0,38.1872,38.1872,38.1564,38.1718,53495.0
2017-11-01 11:20:00,49.62,49.67,49.47,49.47,77564.0,38.1641,38.2026,38.0487,38.0487,77564.0
2017-11-01 11:25:00,49.47,49.52,49.45,49.52,22365.0,38.0487,38.0872,38.0333,38.0872,22365.0
2017-11-01 11:30:00,49.52,49.56,49.46,49.52,27787.0,38.0872,38.118,38.041,38.0872,27787.0
2017-11-01 11:35:00,49.51,49.56,49.51,49.54,19754.0,38.0795,38.118,38.0795,38.1026,19754.0
2017-11-01 11:40:00,49.55,49.55,49.5,49.51,18034.0,38.1103,38.1103,38.0718,38.0795,18034.0
2017-11-01 11:45:00,49.52,49.56,49.52,49.55,20370.0,38.0872,38.118,38.0872,38.1103,20370.0
2017-11-01 11:50:00,49.55,49.59,49.55,49.57,29247.0,38.1103,38.141,38.1103,38.1256,29247.0
2017-11-01 11:55:00,49.59,49.64,49.57,49.64,21482.0,38.141,38.1795,38.1256,38.1795,21482.0
2017-11-01 12:00:00,49.64,49.67,49.62,49.66,18975.0,38.1795,38.2026,38.1641,38.1949,18975.0
2017-11-01 12:05:00,49.66,49.66,49.61,49.61,12424.0,38.1949,38.1949,38.1564,38.1564,12424.0
2017-11-01 12:10:00,49.62,49.66,49.61,49.66,15992.0,38.1641,38.1949,38.1564,38.1949,15992.0
2017-11-01 12:15:00,49.66,49.74,49.65,49.74,24911.0,38.1949,38.2564,38.1872,38.2564,24911.0
2017-11-01 12:20:00,49.75,49.78,49.75,49.77,26312.0,38.2641,38.2872,38.2641,38.2795,26312.0
2017-11-01 12:25:00,49.77,49.77,49.73,49.74,13358.0,38.2795,38.2795,38.2487,38.2564,13358.0
2017-11-01 12:30:00,49.74,49.75,49.67,49.68,10571.0,38.2564,38.2641,38.2026,38.2102,10571.0
2017-11-01 12:35:00,49.69,49.69,49.66,49.69,10123.0,38.2179,38.2179,38.1949,38.2179,10123.0
2017-11-01 12:40:00,49.69,49.69,49.67,49.67,8524.0,38.2179,38.2179,38.2026,38.2026,8524.0
2017-11-01 12:45:00,49.67,49.67,49.63,49.66,11735.0,38.2026,38.2026,38.1718,38.1949,11735.0
2017-11-01 12:50:00,49.66,49.7,49.64,49.7,15429.0,38.1949,38.2256,38.1795,38.2256,15429.0
2017-11-01 12:55:00,49.7,49.73,49.69,49.72,20782.0,38.2256,38.2487,38.2179,38.241,20782.0
2017-11-01 13:00:00,49.72,49.76,49.72,49.74,15025.0,38.241,38.2718,38.241,38.2564,15025.0
2017-11-01 13:05:00,49.74,49.77,49.72,49.77,13232.0,38.2564,38.2795,38.241,38.2795,13232.0
2017-11-01 13:10:00,49.76,49.76,49.72,49.74,16176.0,38.2718,38.2718,38.241,38.2564,16176.0
2017-11-01 13:15:00,49.74,49.74,49.71,49.73,11359.0,38.2564,38.2564,38.2333,38.2487,11359.0
2017-11-01 13:20:00,49.72,49.73,49.68,49.69,18347.0,38.241,38.2487,38.2102,38.2179,18347.0
2017-11-01 13:25:00,49.69,49.7,49.68,49.7,8564.0,38.2179,38.2256,38.2102,38.2256,8564.0
2017-11-01 13:30:00,49.69,49.71,49.69,49.7,26004.0,38.2179,38.2333,38.2179,38.2256,26004.0
2017-11-01 13:35:00,49.7,49.74,49.69,49.74,12357.0,38.2256,38.2564,38.2179,38.2564,12357.0
2017-11-01 13:40:00,49.74,49.74,49.69,49.69,27180.0,38.2564,38.2564,38.2179,38.2179,27180.0
2017-11-01 13:45:00,49.68,49.72,49.68,49.72,8786.0,38.2102,38.241,38.2102,38.241,8786.0
2017-11-01 13:50:00,49.73,49.74,49.7,49.71,36797.0,38.2487,38.2564,38.2256,38.2333,36797.0
2017-11-01 13:55:00,49.71,49.73,49.52,49.68,55191.0,38.2333,38.2487,38.0872,38.2102,55191.0
2017-11-01 14:00:00,49.69,49.84,49.69,49.79,35862.0,38.2179,38.3333,38.2179,38.2949,35862.0
2017-11-01 14:05:00,49.79,49.83,49.61,49.61,42648.0,38.2949,38.3256,38.1564,38.1564,42648.0
2017-11-01 14:10:00,49.61,49.72,49.59,49.59,49349.0,38.1564,38.241,38.141,38.141,49349.0
2017-11-01 14:15:00,49.58,49.61,49.5,49.52,44498.0,38.1333,38.1564,38.0718,38.0872,44498.0
2017-11-01 14:20:00,49.52,49.55,49.38,49.38,33000.0,38.0872,38.1103,37.9795,37.9795,33000.0
2017-11-01 14:25:00,49.39,49.44,49.38,49.43,44582.0,37.9872,38.0257,37.9795,38.018,44582.0
2017-11-01 14:30:00,49.44,49.52,49.43,49.47,33857.0,38.0257,38.0872,38.018,38.0487,33857.0
2017-11-01 14:35:00,49.47,49.5,49.45,49.49,25551.0,38.0487,38.0718,38.0333,38.0641,25551.0
2017-11-01 14:40:00,49.5,49.5,49.45,49.48,28012.0,38.0718,38.0718,38.0333,38.0564,28012.0
2017-11-01 14:45:00,49.48,49.52,49.47,49.48,27682.0,38.0564,38.0872,38.0487,38.0564,27682.0
2017-11-01 14:50:00,49.48,49.52,49.48,49.5,29189.0,38.0564,38.0872,38.0564,38.0718,29189.0
2017-11-01 14:55:00,49.51,49.51,49.45,49.45,44554.0,38.0795,38.0795,38.0333,38.0333,44554.0
2017-11-01 15:00:00,49.45,49.49,49.41,49.48,39235.0,38.0333,38.0641,38.0026,38.0564,39235.0
2017-11-01 15:05:00,49.48,49.49,49.46,49.49,23367.0,38.0564,38.0641,38.041,38.0641,23367.0
2017-11-01 15:10:00,49.48,49.49,49.45,49.48,49927.0,38.0564,38.0641,38.0333,38.0564,49927.0
2017-11-01 15:15:00,49.48,49.5,49.46,49.46,29358.0,38.0564,38.0718,38.041,38.041,29358.0
2017-11-01 15:20:00,49.47,49.49,49.44,49.47,33083.0,38.0487,38.0641,38.0257,38.0487,33083.0
2017-11-01 15:25:00,49.48,49.5,49.43,49.45,28622.0,38.0564,38.0718,38.018,38.0333,28622.0
2017-11-01 15:30:00,49.45,49.45,49.4,49.4,59347.0,38.0333,38.0333,37.9949,37.9949,59347.0
2017-11-01 15:35:00,49.4,49.42,49.34,49.38,55039.0,37.9949,38.0103,37.9487,37.9795,55039.0
2017-11-01 15:40:00,49.38,49.41,49.38,49.41,34784.0,37.9795,38.0026,37.9795,38.0026,34784.0
2017-11-01 15:45:00,49.4,49.44,49.4,49.4,115862.0,37.9949,38.0257,37.9949,37.9949,115862.0
2017-11-01 15:50:00,49.41,49.41,49.31,49.34,99538.0,38.0026,38.0026,37.9257,37.9487,99538.0
2017-11-01 15:55:00,49.34,49.51,49.29,49.5,627659.0,37.9487,38.0795,37.9103,38.0718,627659.0
2017-11-02 09:30:00,49.59,49.59,49.37,49.4,48018.0,38.141,38.141,37.9718,37.9949,48018.0
2017-11-02 09:35:00,49.42,49.43,49.26,49.31,43792.0,38.0103,38.018,37.8872,37.9257,43792.0
2017-11-02 09:40:00,49.31,49.35,49.26,49.27,43131.0,37.9257,37.9564,37.8872,37.8949,43131.0
2017-11-02 09:45:00,49.28,49.36,49.28,49.3,33768.0,37.9026,37.9641,37.9026,37.918,33768.0
2017-11-02 09:50:00,49.29,49.31,49.19,49.2,59130.0,37.9103,37.9257,37.8334,37.8411,59130.0
2017-11-02 09:55:00,49.2,49.26,49.17,49.24,39752.0,37.8411,37.8872,37.818,37.8718,39752.0
2017-11-02 10:00:00,49.23,49.29,49.19,49.2,58022.0,37.8641,37.9103,37.8334,37.8411,58022.0
2017-11-02 10:05:00,49.21,49.27,49.18,49.21,63910.0,37.8488,37.8949,37.8257,37.8488,63910.0
2017-11-02 10:10:00,49.21,49.27,49.19,49.24,40500.0,37.8488,37.8949,37.8334,37.8718,40500.0
2017-11-02 10:15:00,49.25,49.28,49.19,49.23,31727.0,37.8795,37.9026,37.8334,37.8641,31727.0
2017-11-02 10:20:00,49.22,49.26,49.2,49.26,22341.0,37.8564,37.8872,37.8411,37.8872,22341.0
2017-11-02 10:25:00,49.26,49.27,49.23,49.23,39538.0,37.8872,37.8949,37.8641,37.8641,39538.0
2017-11-02 10:30:00,49.23,49.27,49.21,49.26,21488.0,37.8641,37.8949,37.8488,37.8872,21488.0
2017-11-02 10:35:00,49.26,49.27,49.19,49.25,19528.0,37.8872,37.8949,37.8334,37.8795,19528.0
2017-11-02 10:40:00,49.25,49.27,49.22,49.24,19834.0,37.8795,37.8949,37.8564,37.8718,19834.0
2017-11-02 10:45:00,49.23,49.28,49.21,49.26,21505.0,37.8641,37.9026,37.8488,37.8872,21505.0
2017-11-02 10:50:00,49.25,49.29,49.24,49.28,13785.0,37.8795,37.9103,37.8718,37.9026,13785.0
2017-11-02 10:55:00,49.27,49.29,49.24,49.27,23508.0,37.8949,37.9103,37.8718,37.8949,23508.0
2017-11-02 11:00:00,49.27,49.28,49.24,49.27,16024.0,37.8949,37.9026,37.8718,37.8949,16024.0
2017-11-02 11:05:00,49.26,49.29,49.24,49.29,21724.0,37.8872,37.9103,37.8718,37.9103,21724.0
2017-11-02 11:10:00,49.29,49.37,49.28,49.33,22528.0,37.9103,37.9718,37.9026,37.9411,22528.0
2017-11-02 11:15:00,49.33,49.38,49.33,49.37,16107.0,37.9411,37.9795,37.9411,37.9718,16107.0
2017-11-02 11:20:00,49.38,49.46,49.38,49.46,18948.0,37.9795,38.041,37.9795,38.041,18948.0
2017-11-02 11:25:00,49.46,49.49,49.44,49.48,18573.0,38.041,38.0641,38.0257,38.0564,18573.0
2017-11-02 11:30:00,49.49,49.51,49.46,49.47,12083.0,38.0641,38.0795,38.041,38.0487,12083.0
2017-11-02 11:35:00,49.46,49.46,49.41,49.44,19265.0,38.041,38.041,38.0026,38.0257,19265.0
2017-11-02 11:40:00,49.44,49.51,49.43,49.46,18934.0,38.0257,38.0795,38.018,38.041,18934.0
2017-11-02 11:45:00,49.45,49.51,49.43,49.5,17798.0,38.0333,38.0795,38.018,38.0718,17798.0
2017-11-02 11:50:00,49.51,49.51,49.47,49.48,14026.0,38.0795,38.0795,38.0487,38.0564,14026.0
2017-11-02 11:55:00,49.49,49.51,49.44,49.47,16506.0,38.0641,38.0795,38.0257,38.0487,16506.0
2017-11-02 12:00:00,49.47,49.47,49.41,49.47,18653.0,38.0487,38.0487,38.0026,38.0487,18653.0
2017-11-02 12:05:00,49.47,49.5,49.42,49.5,27591.0,38.0487,38.0718,38.0103,38.0718,27591.0
2017-11-02 12:10:00,49.5,49.51,49.42,49.43,23485.0,38.0718,38.0795,38.0103,38.018,23485.0
2017-11-02 12:15:00,49.43,49.49,49.42,49.48,95922.0,38.018,38.0641,38.0103,38.0564,95922.0
2017-11-02 12:20:00,49.49,49.49,49.46,49.47,9488.0,38.0641,38.0641,38.041,38.0487,9488.0
2017-11-02 12:25:00,49.46,49.47,49.34,49.34,11627.0,38.041,38.0487,37.9487,37.9487,11627.0
2017-11-02 12:30:00,49.34,49.39,49.29,49.36,36144.0,37.9487,37.9872,37.9103,37.9641,36144.0
2017-11-02 12:35:00,49.36,49.39,49.34,49.36,15761.0,37.9641,37.9872,37.9487,37.9641,15761.0
2017-11-02 12:40:00,49.36,49.36,49.28,49.32,36120.0,37.9641,37.9641,37.9026,37.9334,36120.0
2017-11-02 12:45:00,49.33,49.33,49.26,49.29,18810.0,37.9411,37.9411,37.8872,37.9103,18810.0
2017-11-02 12:50:00,49.28,49.36,49.28,49.36,12548.0,37.9026,37.9641,37.9026,37.9641,12548.0
2017-11-02 12:55:00,49.36,49.47,49.33,49.42,20562.0,37.9641,38.0487,37.9411,38.0103,20562.0
2017-11-02 13:00:00,49.43,49.57,49.43,49.55,12658.0,38.018,38.1256,38.018,38.1103,12658.0
2017-11-02 13:05:00,49.55,49.57,49.53,49.54,13460.0,38.1103,38.1256,38.0949,38.1026,13460.0
2017-11-02 13:10:00,49.54,49.6,49.53,49.56,13875.0,38.1026,38.1487,38.0949,38.118,13875.0
2017-11-02 13:15:00,49.57,49.57,49.5,49.56,11025.0,38.1256,38.1256,38.0718,38.118,11025.0
2017-11-02 13:20:00,49.55,49.58,49.54,49.55,10885.0,38.1103,38.1333,38.1026,38.1103,10885.0
2017-11-02 13:25:00,49.55,49.55,49.47,49.52,21472.0,38.1103,38.1103,38.0487,38.0872,21472.0
2017-11-02 13:30:00,49.52,49.53,49.48,49.51,14336.0,38.0872,38.0949,38.0564,38.0795,14336.0
2017-11-02 13:35:00,49.51,49.55,49.49,49.53,16594.0,38.0795,38.1103,38.0641,38.0949,16594.0
2017-11-02 13:40:00,49.53,49.58,49.5,49.58,50789.0,38.0949,38.1333,38.0718,38.1333,50789.0
2017-11-02 13:45:00,49.59,49.62,49.57,49.57,14360.0,38.141,38.1641,38.1256,38.1256,14360.0
2017-11-02 13:50:00,49.58,49.63,49.57,49.63,18760.0,38.1333,38.1718,38.1256,38.1718,18760.0
2017-11-02 13:55:00,49.64,49.65,49.59,49.6,15567.0,38.1795,38.1872,38.141,38.1487,15567.0
2017-11-02 14:00:00,49.6,49.65,49.59,49.62,18467.0,38.1487,38.1872,38.141,38.1641,18467.0
2017-11-02 14:05:00,49.61,49.66,49.6,49.65,16911.0,38.1564,38.1949,38.1487,38.1872,16911.0
2017-11-02 14:10:00,49.64,49.71,49.63,49.66,31286.0,38.1795,38.2333,38.1718,38.1949,31286.0
2017-11-02 14:15:00,49.66,49.69,49.65,49.68,21083.0,38.1949,38.2179,38.1872,38.2102,21083.0
2017-11-02 14:20:00,49.69,49.73,49.67,49.73,24153.0,38.2179,38.2487,38.2026,38.2487,24153.0
2017-11-02 14:25:00,49.73,49.73,49.68,49.69,14577.0,38.2487,38.2487,38.2102,38.2179,14577.0
2017-11-02 14:30:00,49.7,49.7,49.68,49.7,46019.0,38.2256,38.2256,38.2102,38.2256,46019.0
2017-11-02 14:35:00,49.7,49.7,49.67,49.69,21832.0,38.2256,38.2256,38.2026,38.2179,21832.0
2017-11-02 14:40:00,49.69,49.71,49.63,49.65,44368.0,38.2179,38.2333,38.1718,38.1872,44368.0
2017-11-02 14:45:00,49.65,49.68,49.63,49.65,28316.0,38.1872,38.2102,38.1718,38.1872,28316.0
2017-11-02 14:50:00,49.65,49.76,49.65,49.74,53628.0,38.1872,38.2718,38.1872,38.2564,53628.0
2017-11-02 14:55:00,49.74,49.84,49.73,49.84,41602.0,38.2564,38.3333,38.2487,38.3333,41602.0
2017-11-02 15:00:00,49.84,49.84,49.78,49.79,46148.0,38.3333,38.3333,38.2872,38.2949,46148.0
2017-11-02 15:05:00,49.8,49.81,49.76,49.8,44559.0,38.3025,38.3102,38.2718,38.3025,44559.0
2017-11-02 15:10:00,49.8,49.8,49.77,49.78,26064.0,38.3025,38.3025,38.2795,38.2872,26064.0
2017-11-02 15:15:00,49.78,49.84,49.77,49.8,45593.0,38.2872,38.3333,38.2795,38.3025,45593.0
2017-11-02 15:20:00,49.81,49.9,49.79,49.89,40985.0,38.3102,38.3795,38.2949,38.3718,40985.0
2017-11-02 15:25:00,49.89,49.91,49.83,49.91,54046.0,38.3718,38.3871,38.3256,38.3871,54046.0
2017-11-02 15:30:00,49.91,49.91,49.86,49.88,46844.0,38.3871,38.3871,38.3487,38.3641,46844.0
2017-11-02 15:35:00,49.88,49.9,49.79,49.79,71621.0,38.3641,38.3795,38.2949,38.2949,71621.0
2017-11-02 15:40:00,49.8,49.84,49.75,49.82,70175.0,38.3025,38.3333,38.2641,38.3179,70175.0
2017-11-02 15:45:00,49.82,49.82,49.77,49.8,69551.0,38.3179,38.3179,38.2795,38.3025,69551.0
2017-11-02 15:50:00,49.8,49.84,49.78,49.84,79667.0,38.3025,38.3333,38.2872,38.3333,79667.0
2017-11-02 15:55:00,49.84,49.84,49.77,49.8,168814.0,38.3333,38.3333,38.2795,38.3025,168814.0
2017-11-03 09:30:00,49.69,49.85,49.69,49.73,36664.0,38.2179,38.341,38.2179,38.2487,36664.0
2017-11-03 09:35:00,49.75,49.96,49.62,49.9,53313.0,38.2641,38.4256,38.1641,38.3795,53313.0
2017-11-03 09:40:00,49.88,50.02,49.85,50.02,38736.0,38.3641,38.4718,38.341,38.4718,38736.0
2017-11-03 09:45:00,50.03,50.1,49.99,50.1,19680.0,38.4794,38.5333,38.4487,38.5333,19680.0
2017-11-03 09:50:00,50.08,50.16,50.05,50.12,13066.0,38.5179,38.5794,38.4948,38.5487,13066.0
2017-11-03 09:55:00,50.12,50.13,50.0,50.0,23841.0,38.5487,38.5564,38.4564,38.4564,23841.0
2017-11-03 10:00:00,49.99,50.07,49.94,50.07,34829.0,38.4487,38.5102,38.4102,38.5102,34829.0
2017-11-03 10:05:00,50.07,50.11,50.01,50.03,17398.0,38.5102,38.541,38.4641,38.4794,17398.0
2017-11-03 10:10:00,50.04,50.11,50.04,50.09,22343.0,38.4871,38.541,38.4871,38.5256,22343.0
2017-11-03 10:15:00,50.11,50.19,50.09,50.19,18011.0,38.541,38.6025,38.5256,38.6025,18011.0
2017-11-03 10:20:00,50.2,50.22,50.13,50.21,45465.0,38.6102,38.6256,38.5564,38.6179,45465.0
2017-11-03 10:25:00,50.21,50.27,50.17,50.18,12048.0,38.6179,38.664,38.5871,38.5948,12048.0
2017-11-03 10:30:00,50.17,50.18,50.1,50.16,12476.0,38.5871,38.5948,38.5333,38.5794,12476.0
2017-11-03 10:35:00,50.17,50.22,50.14,50.16,17133.0,38.5871,38.6256,38.564,38.5794,17133.0
2017-11-03 10:40:00,50.16,50.18,50.11,50.15,18558.0,38.5794,38.5948,38.541,38.5717,18558.0
2017-11-03 10:45:00,50.16,50.21,50.13,50.16,13777.0,38.5794,38.6179,38.5564,38.5794,13777.0
2017-11-03 10:50:00,50.17,50.3,50.16,50.27,20188.0,38.5871,38.6871,38.5794,38.664,20188.0
2017-11-03 10:55:00,50.26,50.3,50.22,50.27,12837.0,38.6563,38.6871,38.6256,38.664,12837.0
2017-11-03 11:00:00,50.27,50.28,50.2,50.26,14717.0,38.664,38.6717,38.6102,38.6563,14717.0
2017-11-03 11:05:00,50.26,50.29,50.24,50.29,15661.0,38.6563,38.6794,38.641,38.6794,15661.0
2017-11-03 11:10:00,50.28,50.29,50.21,50.26,12015.0,38.6717,38.6794,38.6179,38.6563,12015.0
2017-11-03 11:15:00,50.25,50.27,50.24,50.25,12033.0,38.6487,38.664,38.641,38.6487,12033.0
2017-11-03 11:20:00,50.25,50.33,50.24,50.3,16915.0,38.6487,38.7102,38.641,38.6871,16915.0
2017-11-03 11:25:00,50.27,50.28,50.22,50.26,10266.0,38.664,38.6717,38.6256,38.6563,10266.0
2017-11-03 11:30:00,50.26,50.27,50.22,50.25,10789.0,38.6563,38.664,38.6256,38.6487,10789.0
2017-11-03 11:35:00,50.24,50.25,50.21,50.24,10982.0,38.641,38.6487,38.6179,38.641,10982.0
2017-11-03 11:40:00,50.23,50.24,50.2,50.23,13552.0,38.6333,38.641,38.6102,38.6333,13552.0
2017-11-03 11:45:00,50.22,50.24,50.2,50.23,9025.0,38.6256,38.641,38.6102,38.6333,9025.0
2017-11-03 11:50:00,50.23,50.25,50.22,50.24,7180.0,38.6333,38.6487,38.6256,38.641,7180.0
2017-11-03 11:55:00,50.24,50.25,50.2,50.21,14634.0,38.641,38.6487,38.6102,38.6179,14634.0
2017-11-03 12:00:00,50.2,50.23,50.2,50.23,7722.0,38.6102,38.6333,38.6102,38.6333,7722.0
2017-11-03 12:05:00,50.22,50.29,50.21,50.29,11486.0,38.6256,38.6794,38.6179,38.6794,11486.0
2017-11-03 12:10:00,50.29,50.3,50.28,50.29,8943.0,38.6794,38.6871,38.6717,38.6794,8943.0
2017-11-03 12:15:00,50.29,50.31,50.26,50.27,15784.0,38.6794,38.6948,38.6563,38.664,15784.0
2017-11-03 12:20:00,50.26,50.26,50.23,50.24,17719.0,38.6563,38.6563,38.6333,38.641,17719.0
2017-11-03 12:25:00,50.23,50.26,50.23,50.23,13374.0,38.6333,38.6563,38.6333,38.6333,13374.0
2017-11-03 12:30:00,50.23,50.24,50.21,50.24,10217.0,38.6333,38.641,38.6179,38.641,10217.0
2017-11-03 12:35:00,50.25,50.25,50.23,50.24,10600.0,38.6487,38.6487,38.6333,38.641,10600.0
2017-11-03 12:40:00,50.23,50.25,50.22,50.22,16022.0,38.6333,38.6487,38.6256,38.6256,16022.0
2017-11-03 12:45:00,50.23,50.23,50.19,50.2,5110.0,38.6333,38.6333,38.6025,38.6102,5110.0
2017-11-03 12:50:00,50.2,50.25,50.2,50.22,12938.0,38.6102,38.6487,38.6102,38.6256,12938.0
2017-11-03 12:55:00,50.21,50.21,50.17,50.18,6508.0,38.6179,38.6179,38.5871,38.5948,6508.0
2017-11-03 13:00:00,50.19,50.19,50.15,50.18,8941.0,38.6025,38.6025,38.5717,38.5948,8941.0
2017-11-03 13:05:00,50.18,50.19,50.16,50.19,39760.0,38.5948,38.6025,38.5794,38.6025,39760.0
2017-11-03 13:10:00,50.19,50.27,50.18,50.25,30399.0,38.6025,38.664,38.5948,38.6487,30399.0
2017-11-03 13:15:00,50.25,50.26,50.18,50.18,31398.0,38.6487,38.6563,38.5948,38.5948,31398.0
2017-11-03 13:20:00,50.18,50.25,50.17,50.25,18155.0,38.5948,38.6487,38.5871,38.6487,18155.0
2017-11-03 13:25:00,50.25,50.27,50.22,50.26,37340.0,38.6487,38.664,38.6256,38.6563,37340.0
2017-11-03 13:30:00,50.27,50.27,50.23,50.27,40531.0,38.664,38.664,38.6333,38.664,40531.0
2017-11-03 13:35:00,50.27,50.33,50.24,50.24,22099.0,38.664,38.7102,38.641,38.641,22099.0
2017-11-03 13:40:00,50.25,50.32,50.25,50.27,15259.0,38.6487,38.7025,38.6487,38.664,15259.0
2017-11-03 13:45:00,50.26,50.34,50.26,50.32,12839.0,38.6563,38.7179,38.6563,38.7025,12839.0
2017-11-03 13:50:00,50.31,50.34,50.31,50.32,14985.0,38.6948,38.7179,38.6948,38.7025,14985.0
2017-11-03 13:55:00,50.32,50.39,50.31,50.36,32725.0,38.7025,38.7563,38.6948,38.7333,32725.0
2017-11-03 14:00:00,50.36,50.4,50.35,50.37,31249.0,38.7333,38.764,38.7256,38.7409,31249.0
2017-11-03 14:05:00,50.37,50.42,50.35,50.4,36196.0,38.7409,38.7794,38.7256,38.764,36196.0
2017-11-03 14:10:00,50.41,50.48,50.39,50.43,22238.0,38.7717,38.8255,38.7563,38.7871,22238.0
2017-11-03 14:15:00,50.43,50.53,50.43,50.5,44624.0,38.7871,38.864,38.7871,38.8409,44624.0
2017-11-03 14:20:00,50.5,50.55,50.48,50.5,29299.0,38.8409,38.8794,38.8255,38.8409,29299.0
2017-11-03 14:25:00,50.51,50.53,50.48,50.49,38587.0,38.8486,38.864,38.8255,38.8332,38587.0
2017-11-03 14:30:00,50.5,50.52,50.46,50.51,46266.0,38.8409,38.8563,38.8102,38.8486,46266.0
2017-11-03 14:35:00,50.51,50.56,50.46,50.5,28099.0,38.8486,38.8871,38.8102,38.8409,28099.0
2017-11-03 14:40:00,50.51,50.51,50.42,50.46,40068.0,38.8486,38.8486,38.7794,38.8102,40068.0
2017-11-03 14:45:00,50.45,50.5,50.44,50.47,21991.0,38.8025,38.8409,38.7948,38.8179,21991.0
2017-11-03 14:50:00,50.47,50.49,50.44,50.44,16601.0,38.8179,38.8332,38.7948,38.7948,16601.0
2017-11-03 14:55:00,50.44,50.48,50.44,50.45,27308.0,38.7948,38.8255,38.7948,38.8025,27308.0
2017-11-03 15:00:00,50.45,50.47,50.42,50.46,25583.0,38.8025,38.8179,38.7794,38.8102,25583.0
2017-11-03 15:05:00,50.45,50.47,50.44,50.45,18485.0,38.8025,38.8179,38.7948,38.8025,18485.0
2017-11-03 15:10:00,50.45,50.49,50.45,50.48,23355.0,38.8025,38.8332,38.8025,38.8255,23355.0
2017-11-03 15:15:00,50.47,50.48,50.42,50.43,38219.0,38.8179,38.8255,38.7794,38.7871,38219.0
2017-11-03 15:20:00,50.41,50.45,50.41,50.44,61443.0,38.7717,38.8025,38.7717,38.7948,61443.0
2017-11-03 15:25:00,50.43,50.45,50.41,50.45,32949.0,38.7871,38.8025,38.7717,38.8025,32949.0
2017-11-03 15:30:00,50.45,50.46,50.38,50.38,24424.0,38.8025,38.8102,38.7486,38.7486,24424.0
2017-11-03 15:35:00,50.38,50.41,50.36,50.36,51354.0,38.7486,38.7717,38.7333,38.7333,51354.0
2017-11-03 15:40:00,50.37,50.39,50.36,50.37,63975.0,38.7409,38.7563,38.7333,38.7409,63975.0
2017-11-03 15:45:00,50.36,50.37,50.27,50.31,61778.0,38.7333,38.7409,38.664,38.6948,61778.0
2017-11-03 15:50:00,50.32,50.32,50.28,50.3,81782.0,38.7025,38.7025,38.6717,38.6871,81782.0
2017-11-03 15:55:00,50.29,50.31,50.28,50.31,186333.0,38.6794,38.6948,38.6717,38.6948,186333.0
2017-11-06 09:30:00,50.29,50.41,50.01,50.05,47380.0,38.6794,38.7717,38.4641,38.4948,47380.0
2017-11-06 09:35:00,50.05,50.06,49.77,49.79,46849.0,38.4948,38.5025,38.2795,38.2949,46849.0
2017-11-06 09:40:00,49.8,49.82,49.71,49.74,23394.0,38.3025,38.3179,38.2333,38.2564,23394.0
2017-11-06 09:45:00,49.74,49.79,49.7,49.76,51628.0,38.2564,38.2949,38.2256,38.2718,51628.0
2017-11-06 09:50:00,49.75,49.77,49.68,49.74,37055.0,38.2641,38.2795,38.2102,38.2564,37055.0
2017-11-06 09:55:00,49.75,49.76,49.59,49.6,34317.0,38.2641,38.2718,38.141,38.1487,34317.0
2017-11-06 10:00:00,49.6,49.71,49.59,49.63,29573.0,38.1487,38.2333,38.141,38.1718,29573.0
2017-11-06 10:05:00,49.63,49.81,49.63,49.8,24252.0,38.1718,38.3102,38.1718,38.3025,24252.0
2017-11-06 10:10:00,49.81,49.84,49.77,49.8,30843.0,38.3102,38.3333,38.2795,38.3025,30843.0
2017-11-06 10:15:00,49.81,49.85,49.75,49.85,24749.0,38.3102,38.341,38.2641,38.341,24749.0
2017-11-06 10:20:00,49.84,49.88,49.81,49.86,25900.0,38.3333,38.3641,38.3102,38.3487,25900.0
2017-11-06 10:25:00,49.86,49.97,49.85,49.96,24017.0,38.3487,38.4333,38.341,38.4256,24017.0
2017-11-06 10:30:00,49.97,50.0,49.95,49.99,21109.0,38.4333,38.4564,38.4179,38.4487,21109.0
2017-11-06 10:35:00,49.98,50.05,49.97,50.05,15997.0,38.441,38.4948,38.4333,38.4948,15997.0
2017-11-06 10:40:00,50.05,50.06,49.98,49.99,33443.0,38.4948,38.5025,38.441,38.4487,33443.0
2017-11-06 10:45:00,49.99,49.99,49.87,49.88,12982.0,38.4487,38.4487,38.3564,38.3641,12982.0
2017-11-06 10:50:00,49.88,49.94,49.85,49.92,18587.0,38.3641,38.4102,38.341,38.3948,18587.0
2017-11-06 10:55:00,49.93,50.0,49.92,49.99,20542.0,38.4025,38.4564,38.3948,38.4487,20542.0
2017-11-06 11:00:00,49.99,50.02,49.99,50.0,15092.0,38.4487,38.4718,38.4487,38.4564,15092.0
2017-11-06 11:05:00,50.01,50.01,49.91,49.93,21960.0,38.4641,38.4641,38.3871,38.4025,21960.0
2017-11-06 11:10:00,49.94,49.99,49.91,49.98,15375.0,38.4102,38.4487,38.3871,38.441,15375.0
2017-11-06 11:15:00,49.99,50.0,49.95,49.97,12462.0,38.4487,38.4564,38.4179,38.4333,12462.0
2017-11-06 11:20:00,49.96,49.96,49.88,49.92,20093.0,38.4256,38.4256,38.3641,38.3948,20093.0
2017-11-06 11:25:00,49.92,49.93,49.9,49.93,14377.0,38.3948,38.4025,38.3795,38.4025,14377.0
2017-11-06 11:30:00,49.92,49.99,49.91,49.98,20712.0,38.3948,38.4487,38.3871,38.441,20712.0
2017-11-06 11:35:00,49.98,49.99,49.95,49.97,14612.0,38.441,38.4487,38.4179,38.4333,14612.0
2017-11-06 11:40:00,49.97,49.98,49.92,49.93,11397.0,38.4333,38.441,38.3948,38.4025,11397.0
2017-11-06 11:45:00,49.92,49.93,49.91,49.92,10835.0,38.3948,38.4025,38.3871,38.3948,10835.0
2017-11-06 11:50:00,49.91,50.03,49.9,50.01,31251.0,38.3871,38.4794,38.3795,38.4641,31251.0
2017-11-06 11:55:00,50.0,50.01,49.94,49.96,15038.0,38.4564,38.4641,38.4102,38.4256,15038.0
2017-11-06 12:00:00,49.95,49.99,49.94,49.96,11339.0,38.4179,38.4487,38.4102,38.4256,11339.0
2017-11-06 12:05:00,49.96,49.96,49.84,49.85,20551.0,38.4256,38.4256,38.3333,38.341,20551.0
2017-11-06 12:10:00,49.85,49.9,49.85,49.9,16906.0,38.341,38.3795,38.341,38.3795,16906.0
2017-11-06 12:15:00,49.9,49.91,49.87,49.87,7822.0,38.3795,38.3871,38.3564,38.3564,7822.0
2017-11-06 12:20:00,49.87,49.88,49.81,49.82,18693.0,38.3564,38.3641,38.3102,38.3179,18693.0
2017-11-06 12:25:00,49.82,49.86,49.79,49.86,20871.0,38.3179,38.3487,38.2949,38.3487,20871.0
2017-11-06 12:30:00,49.87,49.89,49.85,49.89,11029.0,38.3564,38.3718,38.341,38.3718,11029.0
2017-11-06 12:35:00,49.89,49.89,49.87,49.87,15429.0,38.3718,38.3718,38.3564,38.3564,15429.0
2017-11-06 12:40:00,49.87,49.87,49.85,49.85,9413.0,38.3564,38.3564,38.341,38.341,9413.0
2017-11-06 12:45:00,49.86,49.86,49.78,49.78,15225.0,38.3487,38.3487,38.2872,38.2872,15225.0
2017-11-06 12:50:00,49.78,49.83,49.78,49.8,16064.0,38.2872,38.3256,38.2872,38.3025,16064.0
2017-11-06 12:55:00,49.8,49.8,49.75,49.75,16749.0,38.3025,38.3025,38.2641,38.2641,16749.0
2017-11-06 13:00:00,49.76,49.82,49.73,49.82,21803.0,38.2718,38.3179,38.2487,38.3179,21803.0
2017-11-06 13:05:00,49.81,49.82,49.77,49.78,9096.0,38.3102,38.3179,38.2795,38.2872,9096.0
2017-11-06 13:10:00,49.79,49.79,49.75,49.76,16235.0,38.2949,38.2949,38.2641,38.2718,16235.0
2017-11-06 13:15:00,49.76,49.76,49.7,49.72,27677.0,38.2718,38.2718,38.2256,38.241,27677.0
2017-11-06 13:20:00,49.72,49.73,49.66,49.67,10404.0,38.241,38.2487,38.1949,38.2026,10404.0
2017-11-06 13:25:00,49.66,49.72,49.66,49.66,126487.0,38.1949,38.241,38.1949,38.1949,126487.0
2017-11-06 13:30:00,49.66,49.67,49.61,49.61,20115.0,38.1949,38.2026,38.1564,38.1564,20115.0
2017-11-06 13:35:00,49.62,49.65,49.61,49.62,18807.0,38.1641,38.1872,38.1564,38.1641,18807.0
2017-11-06 13:40:00,49.62,49.63,49.59,49.59,15319.0,38.1641,38.1718,38.141,38.141,15319.0
2017-11-06 13:45:00,49.59,49.61,49.59,49.59,19245.0,38.141,38.1564,38.141,38.141,19245.0
2017-11-06 13:50:00,49.59,49.62,49.59,49.61,27526.0,38.141,38.1641,38.141,38.1564,27526.0
2017-11-06 13:55:00,49.61,49.62,49.58,49.58,15539.0,38.1564,38.1641,38.1333,38.1333,15539.0
2017-11-06 14:00:00,49.58,49.58,49.53,49.58,39470.0,38.1333,38.1333,38.0949,38.1333,39470.0
2017-11-06 14:05:00,49.58,49.61,49.56,49.61,26999.0,38.1333,38.1564,38.118,38.1564,26999.0
2017-11-06 14:10:00,49.61,49.63,49.58,49.59,20122.0,38.1564,38.1718,38.1333,38.141,20122.0
2017-11-06 14:15:00,49.58,49.68,49.58,49.68,26792.0,38.1333,38.2102,38.1333,38.2102,26792.0
2017-11-06 14:20:00,49.68,49.71,49.67,49.7,18797.0,38.2102,38.2333,38.2026,38.2256,18797.0
2017-11-06 14:25:00,49.7,49.73,49.68,49.72,17882.0,38.2256,38.2487,38.2102,38.241,17882.0
2017-11-06 14:30:00,49.72,49.77,49.72,49.75,35964.0,38.241,38.2795,38.241,38.2641,35964.0
2017-11-06 14:35:00,49.75,49.76,49.7,49.74,34338.0,38.2641,38.2718,38.2256,38.2564,34338.0
2017-11-06 14:40:00,49.74,49.75,49.7,49.71,19176.0,38.2564,38.2641,38.2256,38.2333,19176.0
2017-11-06 14:45:00,49.71,49.75,49.7,49.75,35770.0,38.2333,38.2641,38.2256,38.2641,35770.0
2017-11-06 14:50:00,49.75,49.8,49.75,49.78,25058.0,38.2641,38.3025,38.2641,38.2872,25058.0
2017-11-06 14:55:00,49.77,49.78,49.74,49.75,39796.0,38.2795,38.2872,38.2564,38.2641,39796.0
2017-11-06 15:00:00,49.75,49.78,49.74,49.77,23894.0,38.2641,38.2872,38.2564,38.2795,23894.0
2017-11-06 15:05:00,49.77,49.77,49.73,49.74,38687.0,38.2795,38.2795,38.2487,38.2564,38687.0
2017-11-06 15:10:00,49.73,49.79,49.73,49.76,54456.0,38.2487,38.2949,38.2487,38.2718,54456.0
2017-11-06 15:15:00,49.75,49.77,49.73,49.76,297007.0,38.2641,38.2795,38.2487,38.2718,297007.0
2017-11-06 15:20:00,49.77,49.77,49.74,49.76,27362.0,38.2795,38.2795,38.2564,38.2718,27362.0
2017-11-06 15:25:00,49.75,49.8,49.74,49.78,31148.0,38.2641,38.3025,38.2564,38.2872,31148.0
2017-11-06 15:30:00,49.78,49.82,49.77,49.82,43477.0,38.2872,38.3179,38.2795,38.3179,43477.0
2017-11-06 15:35:00,49.82,49.85,49.8,49.83,75335.0,38.3179,38.341,38.3025,38.3256,75335.0
2017-11-06 15:40:00,49.83,49.85,49.73,49.75,74041.0,38.3256,38.341,38.2487,38.2641,74041.0
2017-11-06 15:45:00,49.74,49.75,49.71,49.73,67095.0,38.2564,38.2641,38.2333,38.2487,67095.0
2017-11-06 15:50:00,49.73,49.73,49.64,49.66,124471.0,38.2487,38.2487,38.1795,38.1949,124471.0
2017-11-06 15:55:00,49.65,49.69,49.63,49.65,163756.0,38.1872,38.2179,38.1718,38.1872,163756.0
2017-11-07 09:30:00,49.76,49.76,49.55,49.63,31568.0,38.2718,38.2718,38.1103,38.1718,31568.0
2017-11-07 09:35:00,49.61,49.77,49.55,49.72,15111.0,38.1564,38.2795,38.1103,38.241,15111.0
2017-11-07 09:40:00,49.74,49.85,49.71,49.83,16060.0,38.2564,38.341,38.2333,38.3256,16060.0
2017-11-07 09:45:00,49.83,49.87,49.78,49.85,12980.0,38.3256,38.3564,38.2872,38.341,12980.0
2017-11-07 09:50:00,49.85,49.91,49.81,49.82,31735.0,38.341,38.3871,38.3102,38.3179,31735.0
2017-11-07 09:55:00,49.82,49.88,49.78,49.85,17381.0,38.3179,38.3641,38.2872,38.341,17381.0
2017-11-07 10:00:00,49.86,49.98,49.86,49.94,19092.0,38.3487,38.441,38.3487,38.4102,19092.0
2017-11-07 10:05:00,49.94,49.95,49.87,49.87,22611.0,38.4102,38.4179,38.3564,38.3564,22611.0
2017-11-07 10:10:00,49.86,49.86,49.77,49.78,19076.0,38.3487,38.3487,38.2795,38.2872,19076.0
2017-11-07 10:15:00,49.78,49.84,49.77,49.79,12176.0,38.2872,38.3333,38.2795,38.2949,12176.0
2017-11-07 10:20:00,49.79,49.79,49.71,49.77,42031.0,38.2949,38.2949,38.2333,38.2795,42031.0
2017-11-07 10:25:00,49.77,49.81,49.76,49.79,15408.0,38.2795,38.3102,38.2718,38.2949,15408.0
2017-11-07 10:30:00,49.79,49.79,49.73,49.75,22764.0,38.2949,38.2949,38.2487,38.2641,22764.0
2017-11-07 10:35:00,49.74,49.75,49.68,49.69,26317.0,38.2564,38.2641,38.2102,38.2179,26317.0
2017-11-07 10:40:00,49.69,49.77,49.69,49.71,23970.0,38.2179,38.2795,38.2179,38.2333,23970.0
2017-11-07 10:45:00,49.71,49.71,49.66,49.69,25231.0,38.2333,38.2333,38.1949,38.2179,25231.0
2017-11-07 10:50:00,49.7,49.72,49.67,49.7,34841.0,38.2256,38.241,38.2026,38.2256,34841.0
2017-11-07 10:55:00,49.71,49.79,49.7,49.79,18052.0,38.2333,38.2949,38.2256,38.2949,18052.0
2017-11-07 11:00:00,49.79,49.81,49.77,49.78,22667.0,38.2949,38.3102,38.2795,38.2872,22667.0
2017-11-07 11:05:00,49.78,49.8,49.76,49.77,10976.0,38.2872,38.3025,38.2718,38.2795,10976.0
2017-11-07 11:10:00,49.77,49.82,49.77,49.81,27654.0,38.2795,38.3179,38.2795,38.3102,27654.0
2017-11-07 11:15:00,49.82,49.84,49.79,49.83,15403.0,38.3179,38.3333,38.2949,38.3256,15403.0
2017-11-07 11:20:00,49.83,49.86,49.82,49.84,15943.0,38.3256,38.3487,38.3179,38.3333,15943.0
2017-11-07 11:25:00,49.85,49.85,49.78,49.79,19910.0,38.341,38.341,38.2872,38.2949,19910.0
2017-11-07 11:30:00,49.78,49.81,49.73,49.79,25338.0,38.2872,38.3102,38.2487,38.2949,25338.0
2017-11-07 11:35:00,49.79,49.8,49.72,49.72,21334.0,38.2949,38.3025,38.241,38.241,21334.0
2017-11-07 11:40:00,49.72,49.75,49.71,49.75,12080.0,38.241,38.2641,38.2333,38.2641,12080.0
2017-11-07 11:45:00,49.76,49.82,49.75,49.82,11944.0,38.2718,38.3179,38.2641,38.3179,11944.0
2017-11-07 11:50:00,49.82,49.84,49.79,49.82,15454.0,38.3179,38.3333,38.2949,38.3179,15454.0
2017-11-07 11:55:00,49.81,49.82,49.77,49.78,14200.0,38.3102,38.3179,38.2795,38.2872,14200.0
2017-11-07 12:00:00,49.78,49.81,49.76,49.77,37770.0,38.2872,38.3102,38.2718,38.2795,37770.0
2017-11-07 12:05:00,49.77,49.77,49.67,49.69,17726.0,38.2795,38.2795,38.2026,38.2179,17726.0
2017-11-07 12:10:00,49.69,49.81,49.68,49.81,20859.0,38.2179,38.3102,38.2102,38.3102,20859.0
2017-11-07 12:15:00,49.8,49.82,49.77,49.78,60611.0,38.3025,38.3179,38.2795,38.2872,60611.0
2017-11-07 12:20:00,49.79,49.8,49.78,49.79,8878.0,38.2949,38.3025,38.2872,38.2949,8878.0
2017-11-07 12:25:00,49.8,49.84,49.8,49.83,10988.0,38.3025,38.3333,38.3025,38.3256,10988.0
2017-11-07 12:30:00,49.83,49.88,49.82,49.86,13560.0,38.3256,38.3641,38.3179,38.3487,13560.0
2017-11-07 12:35:00,49.86,49.89,49.85,49.86,18747.0,38.3487,38.3718,38.341,38.3487,18747.0
2017-11-07 12:40:00,49.86,49.87,49.84,49.84,9255.0,38.3487,38.3564,38.3333,38.3333,9255.0
2017-11-07 12:45:00,49.84,49.84,49.82,49.83,11000.0,38.3333,38.3333,38.3179,38.3256,11000.0
2017-11-07 12:50:00,49.84,49.85,49.82,49.82,7589.0,38.3333,38.341,38.3179,38.3179,7589.0
2017-11-07 12:55:00,49.82,49.83,49.77,49.78,13682.0,38.3179,38.3256,38.2795,38.2872,13682.0
2017-11-07 13:00:00,49.79,49.83,49.78,49.83,4991.0,38.2949,38.3256,38.2872,38.3256,4991.0
2017-11-07 13:05:00,49.84,49.86,49.81,49.86,7735.0,38.3333,38.3487,38.3102,38.3487,7735.0
2017-11-07 13:10:00,49.86,49.92,49.85,49.87,13617.0,38.3487,38.3948,38.341,38.3564,13617.0
2017-11-07 13:15:00,49.88,49.91,49.84,49.91,10735.0,38.3641,38.3871,38.3333,38.3871,10735.0
2017-11-07 13:20:00,49.91,49.92,49.89,49.92,5952.0,38.3871,38.3948,38.3718,38.3948,5952.0
2017-11-07 13:25:00,49.91,49.92,49.88,49.89,7678.0,38.3871,38.3948,38.3641,38.3718,7678.0
2017-11-07 13:30:00,49.9,49.92,49.88,49.9,11268.0,38.3795,38.3948,38.3641,38.3795,11268.0
2017-11-07 13:35:00,49.91,49.93,49.9,49.9,4027.0,38.3871,38.4025,38.3795,38.3795,4027.0
2017-11-07 13:40:00,49.91,49.92,49.89,49.89,6962.0,38.3871,38.3948,38.3718,38.3718,6962.0
2017-11-07 13:45:00,49.9,49.9,49.86,49.89,11700.0,38.3795,38.3795,38.3487,38.3718,11700.0
2017-11-07 13:50:00,49.89,49.92,49.86,49.87,45876.0,38.3718,38.3948,38.3487,38.3564,45876.0
2017-11-07 13:55:00,49.87,49.87,49.79,49.8,22834.0,38.3564,38.3564,38.2949,38.3025,22834.0
2017-11-07 14:00:00,49.79,49.86,49.79,49.85,11528.0,38.2949,38.3487,38.2949,38.341,11528.0
2017-11-07 14:05:00,49.84,49.85,49.8,49.8,23468.0,38.3333,38.341,38.3025,38.3025,23468.0
2017-11-07 14:10:00,49.8,49.81,49.76,49.77,13975.0,38.3025,38.3102,38.2718,38.2795,13975.0
2017-11-07 14:15:00,49.78,49.78,49.71,49.72,22342.0,38.2872,38.2872,38.2333,38.241,22342.0
2017-11-07 14:20:00,49.72,49.76,49.71,49.75,17891.0,38.241,38.2718,38.2333,38.2641,17891.0
2017-11-07 14:25:00,49.75,49.8,49.74,49.8,11115.0,38.2641,38.3025,38.2564,38.3025,11115.0
2017-11-07 14:30:00,49.8,49.81,49.79,49.81,9216.0,38.3025,38.3102,38.2949,38.3102,9216.0
2017-11-07 14:35:00,49.8,49.84,49.8,49.84,9049.0,38.3025,38.3333,38.3025,38.3333,9049.0
2017-11-07 14:40:00,49.84,49.84,49.79,49.81,18778.0,38.3333,38.3333,38.2949,38.3102,18778.0
2017-11-07 14:45:00,49.8,49.83,49.79,49.79,9939.0,38.3025,38.3256,38.2949,38.2949,9939.0
2017-11-07 14:50:00,49.8,49.82,49.78,49.8,9122.0,38.3025,38.3179,38.2872,38.3025,9122.0
2017-11-07 14:55:00,49.81,49.89,49.8,49.88,121130.0,38.3102,38.3718,38.3025,38.3641,121130.0
2017-11-07 15:00:00,49.89,49.93,49.86,49.93,20304.0,38.3718,38.4025,38.3487,38.4025,20304.0
2017-11-07 15:05:00,49.93,50.03,49.92,50.03,19855.0,38.4025,38.4794,38.3948,38.4794,19855.0
2017-11-07 15:10:00,50.03,50.05,49.96,49.97,91668.0,38.4794,38.4948,38.4256,38.4333,91668.0
2017-11-07 15:15:00,49.97,49.99,49.95,49.98,18040.0,38.4333,38.4487,38.4179,38.441,18040.0
2017-11-07 15:20:00,49.98,49.99,49.95,49.96,29775.0,38.441,38.4487,38.4179,38.4256,29775.0
2017-11-07 15:25:00,49.96,50.03,49.95,50.01,50183.0,38.4256,38.4794,38.4179,38.4641,50183.0
2017-11-07 15:30:00,50.01,50.02,49.95,49.97,54622.0,38.4641,38.4718,38.4179,38.4333,54622.0
2017-11-07 15:35:00,49.98,49.98,49.96,49.98,138025.0,38.441,38.441,38.4256,38.441,138025.0
2017-11-07 15:40:00,49.98,49.98,49.95,49.95,51229.0,38.441,38.441,38.4179,38.4179,51229.0
2017-11-07 15:45:00,49.95,49.97,49.93,49.97,56862.0,38.4179,38.4333,38.4025,38.4333,56862.0
2017-11-07 15:50:00,49.97,49.97,49.9,49.93,44987.0,38.4333,38.4333,38.3795,38.4025,44987.0
2017-11-07 15:55:00,49.93,49.96,49.92,49.94,124075.0,38.4025,38.4256,38.3948,38.4102,124075.0
2017-11-08 09:30:00,49.84,50.04,49.84,50.02,23629.0,38.3333,38.4871,38.3333,38.4718,23629.0
2017-11-08 09:35:00,50.05,50.08,49.97,49.98,13961.0,38.4948,38.5179,38.4333,38.441,13961.0
2017-11-08 09:40:00,50.0,50.11,49.95,50.1,29123.0,38.4564,38.541,38.4179,38.5333,29123.0
2017-11-08 09:45:00,50.1,50.15,50.06,50.11,47509.0,38.5333,38.5717,38.5025,38.541,47509.0
2017-11-08 09:50:00,50.12,50.16,50.1,50.15,14511.0,38.5487,38.5794,38.5333,38.5717,14511.0
2017-11-08 09:55:00,50.14,50.19,50.09,50.17,9846.0,38.564,38.6025,38.5256,38.5871,9846.0
2017-11-08 10:00:00,50.18,50.18,50.1,50.14,7731.0,38.5948,38.5948,38.5333,38.564,7731.0
2017-11-08 10:05:00,50.14,50.15,50.1,50.12,11415.0,38.564,38.5717,38.5333,38.5487,11415.0
2017-11-08 10:10:00,50.13,50.17,50.11,50.13,21665.0,38.5564,38.5871,38.541,38.5564,21665.0
2017-11-08 10:15:00,50.13,50.18,50.13,50.13,12530.0,38.5564,38.5948,38.5564,38.5564,12530.0
2017-11-08 10:20:00,50.13,50.13,50.06,50.11,45743.0,38.5564,38.5564,38.5025,38.541,45743.0
2017-11-08 10:25:00,50.11,50.13,50.1,50.12,5431.0,38.541,38.5564,38.5333,38.5487,5431.0
2017-11-08 10:30:00,50.11,50.11,50.05,50.07,9407.0,38.541,38.541,38.4948,38.5102,9407.0
2017-11-08 10:35:00,50.07,50.07,49.93,49.94,26727.0,38.5102,38.5102,38.4025,38.4102,26727.0
2017-11-08 10:40:00,49.94,49.95,49.9,49.9,32032.0,38.4102,38.4179,38.3795,38.3795,32032.0
2017-11-08 10:45:00,49.9,49.9,49.79,49.84,28048.0,38.3795,38.3795,38.2949,38.3333,28048.0
2017-11-08 10:50:00,49.85,49.92,49.83,49.83,30432.0,38.341,38.3948,38.3256,38.3256,30432.0
2017-11-08 10:55:00,49.84,49.88,49.84,49.88,13561.0,38.3333,38.3641,38.3333,38.3641,13561.0
2017-11-08 11:00:00,49.88,49.93,49.86,49.91,16836.0,38.3641,38.4025,38.3487,38.3871,16836.0
2017-11-08 11:05:00,49.91,49.92,49.88,49.88,5881.0,38.3871,38.3948,38.3641,38.3641,5881.0
2017-11-08 11:10:00,49.89,49.92,49.88,49.9,9251.0,38.3718,38.3948,38.3641,38.3795,9251.0
2017-11-08 11:15:00,49.91,49.91,49.86,49.86,20939.0,38.3871,38.3871,38.3487,38.3487,20939.0
2017-11-08 11:20:00,49.87,49.87,49.71,49.71,42061.0,38.3564,38.3564,38.2333,38.2333,42061.0
2017-11-08 11:25:00,49.71,49.75,49.69,49.73,32724.0,38.2333,38.2641,38.2179,38.2487,32724.0
2017-11-08 11:30:00,49.73,49.76,49.7,49.76,34407.0,38.2487,38.2718,38.2256,38.2718,34407.0
2017-11-08 11:35:00,49.75,49.82,49.72,49.81,38191.0,38.2641,38.3179,38.241,38.3102,38191.0
2017-11-08 11:40:00,49.81,49.87,49.81,49.86,21672.0,38.3102,38.3564,38.3102,38.3487,21672.0
2017-11-08 11:45:00,49.86,49.86,49.78,49.79,19854.0,38.3487,38.3487,38.2872,38.2949,19854.0
2017-11-08 11:50:00,49.8,49.84,49.8,49.82,8526.0,38.3025,38.3333,38.3025,38.3179,8526.0
2017-11-08 11:55:00,49.82,49.83,49.81,49.83,7585.0,38.3179,38.3256,38.3102,38.3256,7585.0
2017-11-08 12:00:00,49.83,49.84,49.77,49.77,10760.0,38.3256,38.3333,38.2795,38.2795,10760.0
2017-11-08 12:05:00,49.78,49.79,49.75,49.78,7110.0,38.2872,38.2949,38.2641,38.2872,7110.0
2017-11-08 12:10:00,49.77,49.78,49.72,49.76,14479.0,38.2795,38.2872,38.241,38.2718,14479.0
2017-11-08 12:15:00,49.76,49.77,49.74,49.76,4154.0,38.2718,38.2795,38.2564,38.2718,4154.0
2017-11-08 12:20:00,49.77,49.79,49.73,49.79,39807.0,38.2795,38.2949,38.2487,38.2949,39807.0
2017-11-08 12:25:00,49.8,49.82,49.76,49.81,12606.0,38.3025,38.3179,38.2718,38.3102,12606.0
2017-11-08 12:30:00,49.81,49.85,49.79,49.84,13922.0,38.3102,38.341,38.2949,38.3333,13922.0
2017-11-08 12:35:00,49.85,49.93,49.85,49.93,10754.0,38.341,38.4025,38.341,38.4025,10754.0
2017-11-08 12:40:00,49.92,49.93,49.88,49.9,7041.0,38.3948,38.4025,38.3641,38.3795,7041.0
2017-11-08 12:45:00,49.91,49.91,49.88,49.9,7665.0,38.3871,38.3871,38.3641,38.3795,7665.0
2017-11-08 12:50:00,49.9,49.91,49.86,49.87,32286.0,38.3795,38.3871,38.3487,38.3564,32286.0
2017-11-08 12:55:00,49.87,49.87,49.83,49.85,32761.0,38.3564,38.3564,38.3256,38.341,32761.0
2017-11-08 13:00:00,49.84,49.88,49.82,49.88,61012.0,38.3333,38.3641,38.3179,38.3641,61012.0
2017-11-08 13:05:00,49.88,49.96,49.87,49.96,9698.0,38.3641,38.4256,38.3564,38.4256,9698.0
2017-11-08 13:10:00,49.96,50.0,49.94,49.99,9519.0,38.4256,38.4564,38.4102,38.4487,9519.0
2017-11-08 13:15:00,49.98,49.99,49.92,49.92,10006.0,38.441,38.4487,38.3948,38.3948,10006.0
2017-11-08 13:20:00,49.92,50.02,49.92,50.02,13255.0,38.3948,38.4718,38.3948,38.4718,13255.0
2017-11-08 13:25:00,50.03,50.03,49.95,49.96,112917.0,38.4794,38.4794,38.4179,38.4256,112917.0
2017-11-08 13:30:00,49.96,49.98,49.93,49.98,57752.0,38.4256,38.441,38.4025,38.441,57752.0
2017-11-08 13:35:00,49.98,49.98,49.93,49.94,37975.0,38.441,38.441,38.4025,38.4102,37975.0
2017-11-08 13:40:00,49.95,50.03,49.93,50.03,13827.0,38.4179,38.4794,38.4025,38.4794,13827.0
2017-11-08 13:45:00,50.03,50.07,50.03,50.06,23173.0,38.4794,38.5102,38.4794,38.5025,23173.0
2017-11-08 13:50:00,50.05,50.13,50.05,50.09,14279.0,38.4948,38.5564,38.4948,38.5256,14279.0
2017-11-08 13:55:00,50.08,50.11,50.05,50.11,11240.0,38.5179,38.541,38.4948,38.541,11240.0
2017-11-08 14:00:00,50.11,50.11,50.05,50.06,17487.0,38.541,38.541,38.4948,38.5025,17487.0
2017-11-08 14:05:00,50.07,50.11,50.06,50.11,9333.0,38.5102,38.541,38.5025,38.541,9333.0
2017-11-08 14:10:00,50.1,50.11,50.09,50.11,7688.0,38.5333,38.541,38.5256,38.541,7688.0
2017-11-08 14:15:00,50.1,50.11,50.08,50.09,11633.0,38.5333,38.541,38.5179,38.5256,11633.0
2017-11-08 14:20:00,50.09,50.15,50.08,50.15,6712.0,38.5256,38.5717,38.5179,38.5717,6712.0
2017-11-08 14:25:00,50.16,50.2,50.13,50.2,18350.0,38.5794,38.6102,38.5564,38.6102,18350.0
2017-11-08 14:30:00,50.2,50.21,50.17,50.2,17298.0,38.6102,38.6179,38.5871,38.6102,17298.0
2017-11-08 14:35:00,50.21,50.22,50.15,50.17,11811.0,38.6179,38.6256,38.5717,38.5871,11811.0
2017-11-08 14:40:00,50.16,50.17,50.14,50.16,10391.0,38.5794,38.5871,38.564,38.5794,10391.0
2017-11-08 14:45:00,50.17,50.2,50.17,50.2,14854.0,38.5871,38.6102,38.5871,38.6102,14854.0
2017-11-08 14:50:00,50.2,50.2,50.16,50.17,17456.0,38.6102,38.6102,38.5794,38.5871,17456.0
2017-11-08 14:55:00,50.18,50.19,50.17,50.17,23124.0,38.5948,38.6025,38.5871,38.5871,23124.0
2017-11-08 15:00:00,50.16,50.16,50.13,50.16,23560.0,38.5794,38.5794,38.5564,38.5794,23560.0
2017-11-08 15:05:00,50.15,50.18,50.14,50.16,36139.0,38.5717,38.5948,38.564,38.5794,36139.0
2017-11-08 15:10:00,50.15,50.17,50.13,50.15,22120.0,38.5717,38.5871,38.5564,38.5717,22120.0
2017-11-08 15:15:00,50.15,50.16,50.12,50.14,26519.0,38.5717,38.5794,38.5487,38.564,26519.0
2017-11-08 15:20:00,50.14,50.21,50.13,50.21,17877.0,38.564,38.6179,38.5564,38.6179,17877.0
2017-11-08 15:25:00,50.2,50.25,50.18,50.25,22699.0,38.6102,38.6487,38.5948,38.6487,22699.0
2017-11-08 15:30:00,50.25,50.27,50.24,50.27,17000.0,38.6487,38.664,38.641,38.664,17000.0
2017-11-08 15:35:00,50.27,50.28,50.24,50.28,28021.0,38.664,38.6717,38.641,38.6717,28021.0
2017-11-08 15:40:00,50.28,50.28,50.23,50.23,30116.0,38.6717,38.6717,38.6333,38.6333,30116.0
2017-11-08 15:45:00,50.23,50.24,50.18,50.19,45908.0,38.6333,38.641,38.5948,38.6025,45908.0
2017-11-08 15:50:00,50.19,50.22,50.17,50.2,48095.0,38.6025,38.6256,38.5871,38.6102,48095.0
2017-11-08 15:55:00,50.2,50.23,50.19,50.21,129025.0,38.6102,38.6333,38.6025,38.6179,129025.0
2017-11-09 09:30:00,50.05,50.18,49.92,50.11,28247.0,38.4948,38.5948,38.3948,38.541,28247.0
2017-11-09 09:35:00,50.12,50.29,50.12,50.27,13581.0,38.5487,38.6794,38.5487,38.664,13581.0
2017-11-09 09:40:00,50.26,50.37,50.24,50.35,19261.0,38.6563,38.7409,38.641,38.7256,19261.0
2017-11-09 09:45:00,50.36,50.43,50.34,50.43,25010.0,38.7333,38.7871,38.7179,38.7871,25010.0
2017-11-09 09:50:00,50.43,50.44,50.33,50.37,20649.0,38.7871,38.7948,38.7102,38.7409,20649.0
2017-11-09 09:55:00,50.37,50.41,50.33,50.38,11221.0,38.7409,38.7717,38.7102,38.7486,11221.0
2017-11-09 10:00:00,50.39,50.44,50.36,50.38,17780.0,38.7563,38.7948,38.7333,38.7486,17780.0
2017-11-09 10:05:00,50.38,50.44,50.37,50.43,25393.0,38.7486,38.7948,38.7409,38.7871,25393.0
2017-11-09 10:10:00,50.43,50.45,50.29,50.31,34851.0,38.7871,38.8025,38.6794,38.6948,34851.0
2017-11-09 10:15:00,50.31,50.5,50.3,50.44,21429.0,38.6948,38.8409,38.6871,38.7948,21429.0
2017-11-09 10:20:00,50.44,50.49,50.44,50.47,15101.0,38.7948,38.8332,38.7948,38.8179,15101.0
2017-11-09 10:25:00,50.47,50.47,50.41,50.43,27300.0,38.8179,38.8179,38.7717,38.7871,27300.0
2017-11-09 10:30:00,50.43,50.43,50.34,50.34,17595.0,38.7871,38.7871,38.7179,38.7179,17595.0
2017-11-09 10:35:00,50.34,50.35,50.25,50.26,33481.0,38.7179,38.7256,38.6487,38.6563,33481.0
2017-11-09 10:40:00,50.26,50.28,50.15,50.15,29006.0,38.6563,38.6717,38.5717,38.5717,29006.0
2017-11-09 10:45:00,50.15,50.18,50.13,50.14,34351.0,38.5717,38.5948,38.5564,38.564,34351.0
2017-11-09 10:50:00,50.14,50.17,50.11,50.16,22374.0,38.564,38.5871,38.541,38.5794,22374.0
2017-11-09 10:55:00,50.15,50.24,50.15,50.23,36561.0,38.5717,38.641,38.5717,38.6333,36561.0
2017-11-09 11:00:00,50.23,50.27,50.15,50.15,41534.0,38.6333,38.664,38.5717,38.5717,41534.0
2017-11-09 11:05:00,50.15,50.22,50.13,50.16,32370.0,38.5717,38.6256,38.5564,38.5794,32370.0
2017-11-09 11:10:00,50.15,50.16,50.07,50.1,11463.0,38.5717,38.5794,38.5102,38.5333,11463.0
2017-11-09 11:15:00,50.09,50.13,50.08,50.12,14393.0,38.5256,38.5564,38.5179,38.5487,14393.0
2017-11-09 11:20:00,50.12,50.18,50.12,50.17,13523.0,38.5487,38.5948,38.5487,38.5871,13523.0
2017-11-09 11:25:00,50.16,50.16,50.1,50.16,12100.0,38.5794,38.5794,38.5333,38.5794,12100.0
2017-11-09 11:30:00,50.16,50.16,50.12,50.13,11640.0,38.5794,38.5794,38.5487,38.5564,11640.0
2017-11-09 11:35:00,50.13,50.14,50.08,50.08,7874.0,38.5564,38.564,38.5179,38.5179,7874.0
2017-11-09 11:40:00,50.08,50.11,50.07,50.1,7900.0,38.5179,38.541,38.5102,38.5333,7900.0
2017-11-09 11:45:00,50.1,50.17,50.1,50.16,22127.0,38.5333,38.5871,38.5333,38.5794,22127.0
2017-11-09 11:50:00,50.16,50.2,50.14,50.2,18172.0,38.5794,38.6102,38.564,38.6102,18172.0
2017-11-09 11:55:00,50.21,50.25,50.2,50.23,24270.0,38.6179,38.6487,38.6102,38.6333,24270.0
2017-11-09 12:00:00,50.24,50.24,50.14,50.15,12197.0,38.641,38.641,38.564,38.5717,12197.0
2017-11-09 12:05:00,50.15,50.16,50.1,50.1,8639.0,38.5717,38.5794,38.5333,38.5333,8639.0
2017-11-09 12:10:00,50.1,50.16,50.07,50.07,23883.0,38.5333,38.5794,38.5102,38.5102,23883.0
2017-11-09 12:15:00,50.07,50.15,50.06,50.15,11752.0,38.5102,38.5717,38.5025,38.5717,11752.0
2017-11-09 12:20:00,50.14,50.14,50.1,50.14,10827.0,38.564,38.564,38.5333,38.564,10827.0
2017-11-09 12:25:00,50.14,50.14,50.06,50.08,16240.0,38.564,38.564,38.5025,38.5179,16240.0
2017-11-09 12:30:00,50.08,50.1,50.07,50.09,25155.0,38.5179,38.5333,38.5102,38.5256,25155.0
2017-11-09 12:35:00,50.09,50.15,50.07,50.08,19477.0,38.5256,38.5717,38.5102,38.5179,19477.0
2017-11-09 12:40:00,50.08,50.09,50.05,50.08,12208.0,38.5179,38.5256,38.4948,38.5179,12208.0
2017-11-09 12:45:00,50.07,50.1,50.06,50.09,23380.0,38.5102,38.5333,38.5025,38.5256,23380.0
2017-11-09 12:50:00,50.1,50.13,50.02,50.03,17745.0,38.5333,38.5564,38.4718,38.4794,17745.0
2017-11-09 12:55:00,50.02,50.03,49.98,50.01,13454.0,38.4718,38.4794,38.441,38.4641,13454.0
2017-11-09 13:00:00,50.01,50.04,49.99,50.04,17308.0,38.4641,38.4871,38.4487,38.4871,17308.0
2017-11-09 13:05:00,50.04,50.06,50.03,50.04,9449.0,38.4871,38.5025,38.4794,38.4871,9449.0
2017-11-09 13:10:00,50.04,50.08,50.04,50.06,7276.0,38.4871,38.5179,38.4871,38.5025,7276.0
2017-11-09 13:15:00,50.07,50.1,50.05,50.08,10346.0,38.5102,38.5333,38.4948,38.5179,10346.0
2017-11-09 13:20:00,50.08,50.09,50.05,50.06,14495.0,38.5179,38.5256,38.4948,38.5025,14495.0
2017-11-09 13:25:00,50.05,50.14,50.05,50.14,11749.0,38.4948,38.564,38.4948,38.564,11749.0
2017-11-09 13:30:00,50.14,50.19,50.13,50.16,19485.0,38.564,38.6025,38.5564,38.5794,19485.0
2017-11-09 13:35:00,50.17,50.17,50.13,50.14,18749.0,38.5871,38.5871,38.5564,38.564,18749.0
2017-11-09 13:40:00,50.14,50.14,50.11,50.12,12366.0,38.564,38.564,38.541,38.5487,12366.0
2017-11-09 13:45:00,50.12,50.13,50.1,50.12,14743.0,38.5487,38.5564,38.5333,38.5487,14743.0
2017-11-09 13:50:00,50.12,50.12,50.06,50.06,7811.0,38.5487,38.5487,38.5025,38.5025,7811.0
2017-11-09 13:55:00,50.06,50.07,50.02,50.05,13458.0,38.5025,38.5102,38.4718,38.4948,13458.0
2017-11-09 14:00:00,50.04,50.07,50.03,50.04,11636.0,38.4871,38.5102,38.4794,38.4871,11636.0
2017-11-09 14:05:00,50.04,50.09,50.04,50.08,13357.0,38.4871,38.5256,38.4871,38.5179,13357.0
2017-11-09 14:10:00,50.09,50.09,50.08,50.09,5972.0,38.5256,38.5256,38.5179,38.5256,5972.0
2017-11-09 14:15:00,50.08,50.11,50.07,50.09,16037.0,38.5179,38.541,38.5102,38.5256,16037.0
2017-11-09 14:20:00,50.09,50.11,50.07,50.1,16792.0,38.5256,38.541,38.5102,38.5333,16792.0
2017-11-09 14:25:00,50.1,50.15,50.09,50.15,10769.0,38.5333,38.5717,38.5256,38.5717,10769.0
2017-11-09 14:30:00,50.15,50.15,50.11,50.11,18429.0,38.5717,38.5717,38.541,38.541,18429.0
2017-11-09 14:35:00,50.11,50.11,50.07,50.07,13542.0,38.541,38.541,38.5102,38.5102,13542.0
2017-11-09 14:40:00,50.08,50.11,50.07,50.08,13270.0,38.5179,38.541,38.5102,38.5179,13270.0
2017-11-09 14:45:00,50.08,50.08,50.04,50.05,11516.0,38.5179,38.5179,38.4871,38.4948,11516.0
2017-11-09 14:50:00,50.05,50.08,50.05,50.06,15624.0,38.4948,38.5179,38.4948,38.5025,15624.0
2017-11-09 14:55:00,50.06,50.07,50.05,50.05,7200.0,38.5025,38.5102,38.4948,38.4948,7200.0
2017-11-09 15:00:00,50.05,50.11,50.05,50.09,16986.0,38.4948,38.541,38.4948,38.5256,16986.0
2017-11-09 15:05:00,50.1,50.13,50.09,50.13,9715.0,38.5333,38.5564,38.5256,38.5564,9715.0
2017-11-09 15:10:00,50.12,50.13,50.09,50.11,14896.0,38.5487,38.5564,38.5256,38.541,14896.0
2017-11-09 15:15:00,50.12,50.17,50.11,50.16,12601.0,38.5487,38.5871,38.541,38.5794,12601.0
2017-11-09 15:20:00,50.16,50.17,50.15,50.16,11018.0,38.5794,38.5871,38.5717,38.5794,11018.0
2017-11-09 15:25:00,50.16,50.22,50.14,50.21,24275.0,38.5794,38.6256,38.564,38.6179,24275.0
2017-11-09 15:30:00,50.2,50.24,50.2,50.23,19748.0,38.6102,38.641,38.6102,38.6333,19748.0
2017-11-09 15:35:00,50.23,50.25,50.2,50.22,22322.0,38.6333,38.6487,38.6102,38.6256,22322.0
2017-11-09 15:40:00,50.22,50.29,50.21,50.29,45977.0,38.6256,38.6794,38.6179,38.6794,45977.0
2017-11-09 15:45:00,50.29,50.29,50.2,50.2,62502.0,38.6794,38.6794,38.6102,38.6102,62502.0
2017-11-09 15:50:00,50.2,50.25,50.19,50.25,52420.0,38.6102,38.6487,38.6025,38.6487,52420.0
2017-11-09 15:55:00,50.25,50.32,50.24,50.28,183017.0,38.6487,38.7025,38.641,38.6717,183017.0
2017-11-10 09:30:00,49.94,50.16,49.94,50.14,29238.0,38.4102,38.5794,38.4102,38.564,29238.0
2017-11-10 09:35:00,50.14,50.18,50.04,50.06,10647.0,38.564,38.5948,38.4871,38.5025,10647.0
2017-11-10 09:40:00,50.05,50.12,50.04,50.05,15000.0,38.4948,38.5487,38.4871,38.4948,15000.0
2017-11-10 09:45:00,50.05,50.15,50.04,50.14,16439.0,38.4948,38.5717,38.4871,38.564,16439.0
2017-11-10 09:50:00,50.14,50.19,50.11,50.15,10053.0,38.564,38.6025,38.541,38.5717,10053.0
2017-11-10 09:55:00,50.15,50.16,50.12,50.13,8865.0,38.5717,38.5794,38.5487,38.5564,8865.0
2017-11-10 10:00:00,50.13,50.25,50.08,50.12,16685.0,38.5564,38.6487,38.5179,38.5487,16685.0
2017-11-10 10:05:00,50.12,50.17,50.11,50.16,10988.0,38.5487,38.5871,38.541,38.5794,10988.0
2017-11-10 10:10:00,50.15,50.21,50.13,50.21,43641.0,38.5717,38.6179,38.5564,38.6179,43641.0
2017-11-10 10:15:00,50.21,50.28,50.19,50.27,18141.0,38.6179,38.6717,38.6025,38.664,18141.0
2017-11-10 10:20:00,50.28,50.29,50.21,50.21,39516.0,38.6717,38.6794,38.6179,38.6179,39516.0
2017-11-10 10:25:00,50.22,50.24,50.18,50.19,11419.0,38.6256,38.641,38.5948,38.6025,11419.0
2017-11-10 10:30:00,50.18,50.2,50.16,50.17,10262.0,38.5948,38.6102,38.5794,38.5871,10262.0
2017-11-10 10:35:00,50.17,50.22,50.15,50.22,10111.0,38.5871,38.6256,38.5717,38.6256,10111.0
2017-11-10 10:40:00,50.21,50.21,50.16,50.18,7514.0,38.6179,38.6179,38.5794,38.5948,7514.0
2017-11-10 10:45:00,50.18,50.2,50.16,50.17,16244.0,38.5948,38.6102,38.5794,38.5871,16244.0
2017-11-10 10:50:00,50.17,50.28,50.14,50.27,12594.0,38.5871,38.6717,38.564,38.664,12594.0
2017-11-10 10:55:00,50.27,50.29,50.23,50.26,9117.0,38.664,38.6794,38.6333,38.6563,9117.0
2017-11-10 11:00:00,50.27,50.27,50.2,50.22,12330.0,38.664,38.664,38.6102,38.6256,12330.0
2017-11-10 11:05:00,50.23,50.25,50.21,50.23,19271.0,38.6333,38.6487,38.6179,38.6333,19271.0
2017-11-10 11:10:00,50.23,50.25,50.18,50.23,19498.0,38.6333,38.6487,38.5948,38.6333,19498.0
2017-11-10 11:15:00,50.22,50.23,50.18,50.21,16024.0,38.6256,38.6333,38.5948,38.6179,16024.0
2017-11-10 11:20:00,50.21,50.25,50.17,50.18,14526.0,38.6179,38.6487,38.5871,38.5948,14526.0
2017-11-10 11:25:00,50.18,50.18,50.11,50.11,6922.0,38.5948,38.5948,38.541,38.541,6922.0
2017-11-10 11:30:00,50.11,50.16,50.1,50.14,8194.0,38.541,38.5794,38.5333,38.564,8194.0
2017-11-10 11:35:00,50.15,50.16,50.12,50.13,6900.0,38.5717,38.5794,38.5487,38.5564,6900.0
2017-11-10 11:40:00,50.13,50.14,50.12,50.13,7414.0,38.5564,38.564,38.5487,38.5564,7414.0
2017-11-10 11:45:00,50.12,50.12,50.08,50.09,7283.0,38.5487,38.5487,38.5179,38.5256,7283.0
2017-11-10 11:50:00,50.09,50.15,50.09,50.14,7963.0,38.5256,38.5717,38.5256,38.564,7963.0
2017-11-10 11:55:00,50.14,50.17,50.13,50.15,8513.0,38.564,38.5871,38.5564,38.5717,8513.0
2017-11-10 12:00:00,50.15,50.17,50.13,50.15,9348.0,38.5717,38.5871,38.5564,38.5717,9348.0
2017-11-10 12:05:00,50.16,50.19,50.15,50.18,6850.0,38.5794,38.6025,38.5717,38.5948,6850.0
2017-11-10 12:10:00,50.17,50.23,50.17,50.23,8600.0,38.5871,38.6333,38.5871,38.6333,8600.0
2017-11-10 12:15:00,50.23,50.24,50.17,50.18,14614.0,38.6333,38.641,38.5871,38.5948,14614.0
2017-11-10 12:20:00,50.18,50.19,50.14,50.16,15148.0,38.5948,38.6025,38.564,38.5794,15148.0
2017-11-10 12:25:00,50.16,50.25,50.16,50.24,35471.0,38.5794,38.6487,38.5794,38.641,35471.0
2017-11-10 12:30:00,50.25,50.25,50.2,50.21,45233.0,38.6487,38.6487,38.6102,38.6179,45233.0
2017-11-10 12:35:00,50.2,50.2,50.17,50.17,10392.0,38.6102,38.6102,38.5871,38.5871,10392.0
2017-11-10 12:40:00,50.17,50.22,50.17,50.22,12782.0,38.5871,38.6256,38.5871,38.6256,12782.0
2017-11-10 12:45:00,50.21,50.22,50.19,50.19,18151.0,38.6179,38.6256,38.6025,38.6025,18151.0
2017-11-10 12:50:00,50.2,50.2,50.18,50.19,6464.0,38.6102,38.6102,38.5948,38.6025,6464.0
2017-11-10 12:55:00,50.19,50.2,50.18,50.18,6100.0,38.6025,38.6102,38.5948,38.5948,6100.0
2017-11-10 13:00:00,50.19,50.19,50.17,50.18,6567.0,38.6025,38.6025,38.5871,38.5948,6567.0
2017-11-10 13:05:00,50.18,50.19,50.16,50.17,15196.0,38.5948,38.6025,38.5794,38.5871,15196.0
2017-11-10 13:10:00,50.17,50.23,50.17,50.23,80762.0,38.5871,38.6333,38.5871,38.6333,80762.0
2017-11-10 13:15:00,50.23,50.24,50.2,50.22,23989.0,38.6333,38.641,38.6102,38.6256,23989.0
2017-11-10 13:20:00,50.22,50.27,50.22,50.25,13110.0,38.6256,38.664,38.6256,38.6487,13110.0
2017-11-10 13:25:00,50.26,50.26,50.2,50.25,28525.0,38.6563,38.6563,38.6102,38.6487,28525.0
2017-11-10 13:30:00,50.24,50.26,50.23,50.25,9170.0,38.641,38.6563,38.6333,38.6487,9170.0
2017-11-10 13:35:00,50.24,50.24,50.22,50.23,10585.0,38.641,38.641,38.6256,38.6333,10585.0
2017-11-10 13:40:00,50.23,50.25,50.23,50.24,14434.0,38.6333,38.6487,38.6333,38.641,14434.0
2017-11-10 13:45:00,50.25,50.29,50.23,50.27,18621.0,38.6487,38.6794,38.6333,38.664,18621.0
2017-11-10 13:50:00,50.27,50.28,50.22,50.26,52364.0,38.664,38.6717,38.6256,38.6563,52364.0
2017-11-10 13:55:00,50.26,50.3,50.25,50.3,38182.0,38.6563,38.6871,38.6487,38.6871,38182.0
2017-11-10 14:00:00,50.3,50.32,50.28,50.32,309892.0,38.6871,38.7025,38.6717,38.7025,309892.0
2017-11-10 14:05:00,50.32,50.36,50.3,50.35,124777.0,38.7025,38.7333,38.6871,38.7256,124777.0
2017-11-10 14:10:00,50.35,50.39,50.33,50.37,20336.0,38.7256,38.7563,38.7102,38.7409,20336.0
2017-11-10 14:15:00,50.38,50.42,50.36,50.41,20933.0,38.7486,38.7794,38.7333,38.7717,20933.0
2017-11-10 14:20:00,50.42,50.42,50.37,50.37,24568.0,38.7794,38.7794,38.7409,38.7409,24568.0
2017-11-10 14:25:00,50.38,50.41,50.37,50.41,16697.0,38.7486,38.7717,38.7409,38.7717,16697.0
2017-11-10 14:30:00,50.41,50.42,50.39,50.4,14461.0,38.7717,38.7794,38.7563,38.764,14461.0
2017-11-10 14:35:00,50.4,50.41,50.33,50.34,32605.0,38.764,38.7717,38.7102,38.7179,32605.0
2017-11-10 14:40:00,50.34,50.36,50.31,50.32,10090.0,38.7179,38.7333,38.6948,38.7025,10090.0
2017-11-10 14:45:00,50.33,50.35,50.31,50.33,17121.0,38.7102,38.7256,38.6948,38.7102,17121.0
2017-11-10 14:50:00,50.34,50.35,50.31,50.32,10509.0,38.7179,38.7256,38.6948,38.7025,10509.0
2017-11-10 14:55:00,50.33,50.36,50.32,50.34,20586.0,38.7102,38.7333,38.7025,38.7179,20586.0
2017-11-10 15:00:00,50.34,50.36,50.33,50.34,14337.0,38.7179,38.7333,38.7102,38.7179,14337.0
2017-11-10 15:05:00,50.34,50.41,50.34,50.41,81541.0,38.7179,38.7717,38.7179,38.7717,81541.0
2017-11-10 15:10:00,50.41,50.46,50.4,50.41,27362.0,38.7717,38.8102,38.764,38.7717,27362.0
2017-11-10 15:15:00,50.41,50.43,50.4,50.41,14498.0,38.7717,38.7871,38.764,38.7717,14498.0
2017-11-10 15:20:00,50.4,50.44,50.39,50.44,18212.0,38.764,38.7948,38.7563,38.7948,18212.0
2017-11-10 15:25:00,50.44,50.47,50.43,50.46,25083.0,38.7948,38.8179,38.7871,38.8102,25083.0
2017-11-10 15:30:00,50.47,50.54,50.46,50.52,51252.0,38.8179,38.8717,38.8102,38.8563,51252.0
2017-11-10 15:35:00,50.53,50.54,50.51,50.52,53251.0,38.864,38.8717,38.8486,38.8563,53251.0
2017-11-10 15:40:00,50.52,50.52,50.47,50.47,62654.0,38.8563,38.8563,38.8179,38.8179,62654.0
2017-11-10 15:45:00,50.48,50.49,50.44,50.45,63005.0,38.8255,38.8332,38.7948,38.8025,63005.0
2017-11-10 15:50:00,50.45,50.48,50.4,50.41,67780.0,38.8025,38.8255,38.764,38.7717,67780.0
2017-11-10 15:55:00,50.4,50.43,50.38,50.38,198853.0,38.764,38.7871,38.7486,38.7486,198853.0
2017-11-13 09:30:00,50.52,50.58,50.49,50.57,41643.0,38.8563,38.9025,38.8332,38.8948,41643.0
2017-11-13 09:35:00,50.57,50.64,50.55,50.63,9495.0,38.8948,38.9486,38.8794,38.9409,9495.0
2017-11-13 09:40:00,50.63,50.7,50.62,50.64,66736.0,38.9409,38.9948,38.9332,38.9486,66736.0
2017-11-13 09:45:00,50.64,50.67,50.47,50.54,21925.0,38.9486,38.9717,38.8179,38.8717,21925.0
2017-11-13 09:50:00,50.53,50.55,50.48,50.5,22131.0,38.864,38.8794,38.8255,38.8409,22131.0
2017-11-13 09:55:00,50.51,50.64,50.5,50.6,23922.0,38.8486,38.9486,38.8409,38.9178,23922.0
2017-11-13 10:00:00,50.59,50.59,50.47,50.51,34094.0,38.9102,38.9102,38.8179,38.8486,34094.0
2017-11-13 10:05:00,50.51,50.52,50.43,50.49,27204.0,38.8486,38.8563,38.7871,38.8332,27204.0
2017-11-13 10:10:00,50.49,50.54,50.47,50.51,23699.0,38.8332,38.8717,38.8179,38.8486,23699.0
2017-11-13 10:15:00,50.51,50.59,50.49,50.58,23282.0,38.8486,38.9102,38.8332,38.9025,23282.0
2017-11-13 10:20:00,50.58,50.58,50.52,50.52,20615.0,38.9025,38.9025,38.8563,38.8563,20615.0
2017-11-13 10:25:00,50.52,50.61,50.52,50.6,13075.0,38.8563,38.9255,38.8563,38.9178,13075.0
2017-11-13 10:30:00,50.6,50.61,50.56,50.57,34970.0,38.9178,38.9255,38.8871,38.8948,34970.0
2017-11-13 10:35:00,50.57,50.58,50.5,50.53,12750.0,38.8948,38.9025,38.8409,38.864,12750.0
2017-11-13 10:40:00,50.52,50.55,50.51,50.55,14513.0,38.8563,38.8794,38.8486,38.8794,14513.0
2017-11-13 10:45:00,50.56,50.56,50.46,50.48,13894.0,38.8871,38.8871,38.8102,38.8255,13894.0
2017-11-13 10:50:00,50.48,50.52,50.45,50.52,18102.0,38.8255,38.8563,38.8025,38.8563,18102.0
2017-11-13 10:55:00,50.51,50.6,50.5,50.59,16821.0,38.8486,38.9178,38.8409,38.9102,16821.0
2017-11-13 11:00:00,50.59,50.64,50.58,50.63,20398.0,38.9102,38.9486,38.9025,38.9409,20398.0
2017-11-13 11:05:00,50.63,50.64,50.6,50.64,10122.0,38.9409,38.9486,38.9178,38.9486,10122.0
2017-11-13 11:10:00,50.64,50.66,50.63,50.63,8423.0,38.9486,38.964,38.9409,38.9409,8423.0
2017-11-13 11:15:00,50.62,50.65,50.61,50.64,9260.0,38.9332,38.9563,38.9255,38.9486,9260.0
2017-11-13 11:20:00,50.64,50.67,50.61,50.63,46783.0,38.9486,38.9717,38.9255,38.9409,46783.0
2017-11-13 11:25:00,50.62,50.65,50.61,50.61,9878.0,38.9332,38.9563,38.9255,38.9255,9878.0
2017-11-13 11:30:00,50.62,50.64,50.58,50.62,20503.0,38.9332,38.9486,38.9025,38.9332,20503.0
2017-11-13 11:35:00,50.62,50.65,50.61,50.63,15578.0,38.9332,38.9563,38.9255,38.9409,15578.0
2017-11-13 11:40:00,50.63,50.69,50.62,50.66,8842.0,38.9409,38.9871,38.9332,38.964,8842.0
2017-11-13 11:45:00,50.66,50.71,50.65,50.69,12063.0,38.964,39.0024,38.9563,38.9871,12063.0
2017-11-13 11:50:00,50.69,50.69,50.64,50.65,18745.0,38.9871,38.9871,38.9486,38.9563,18745.0
2017-11-13 11:55:00,50.65,50.7,50.63,50.69,9764.0,38.9563,38.9948,38.9409,38.9871,9764.0
2017-11-13 12:00:00,50.69,50.77,50.68,50.77,14089.0,38.9871,39.0486,38.9794,39.0486,14089.0
2017-11-13 12:05:00,50.76,50.77,50.72,50.76,14796.0,39.0409,39.0486,39.0101,39.0409,14796.0
2017-11-13 12:10:00,50.75,50.81,50.73,50.81,15363.0,39.0332,39.0794,39.0178,39.0794,15363.0
2017-11-13 12:15:00,50.8,50.83,50.77,50.83,16351.0,39.0717,39.0947,39.0486,39.0947,16351.0
2017-11-13 12:20:00,50.83,50.89,50.82,50.88,26506.0,39.0947,39.1409,39.0871,39.1332,26506.0
2017-11-13 12:25:00,50.88,50.91,50.87,50.91,13612.0,39.1332,39.1563,39.1255,39.1563,13612.0
2017-11-13 12:30:00,50.91,50.92,50.86,50.91,16766.0,39.1563,39.164,39.1178,39.1563,16766.0
2017-11-13 12:35:00,50.92,50.95,50.9,50.91,6896.0,39.164,39.187,39.1486,39.1563,6896.0
2017-11-13 12:40:00,50.91,50.96,50.89,50.95,15911.0,39.1563,39.1947,39.1409,39.187,15911.0
2017-11-13 12:45:00,50.94,50.94,50.9,50.93,7581.0,39.1793,39.1793,39.1486,39.1717,7581.0
2017-11-13 12:50:00,50.93,50.93,50.87,50.88,13905.0,39.1717,39.1717,39.1255,39.1332,13905.0
2017-11-13 12:55:00,50.89,50.93,50.88,50.9,146966.0,39.1409,39.1717,39.1332,39.1486,146966.0
2017-11-13 13:00:00,50.9,50.91,50.85,50.91,16802.0,39.1486,39.1563,39.1101,39.1563,16802.0
2017-11-13 13:05:00,50.91,50.98,50.91,50.98,17926.0,39.1563,39.2101,39.1563,39.2101,17926.0
2017-11-13 13:10:00,50.98,50.98,50.89,50.89,19880.0,39.2101,39.2101,39.1409,39.1409,19880.0
2017-11-13 13:15:00,50.9,50.95,50.89,50.94,9950.0,39.1486,39.187,39.1409,39.1793,9950.0
2017-11-13 13:20:00,50.94,50.96,50.92,50.93,10979.0,39.1793,39.1947,39.164,39.1717,10979.0
2017-11-13 13:25:00,50.92,50.97,50.91,50.94,15766.0,39.164,39.2024,39.1563,39.1793,15766.0
2017-11-13 13:30:00,50.93,50.94,50.88,50.88,16607.0,39.1717,39.1793,39.1332,39.1332,16607.0
2017-11-13 13:35:00,50.88,50.88,50.85,50.86,20660.0,39.1332,39.1332,39.1101,39.1178,20660.0
2017-11-13 13:40:00,50.85,50.85,50.8,50.82,27042.0,39.1101,39.1101,39.0717,39.0871,27042.0
2017-11-13 13:45:00,50.82,50.89,50.81,50.88,13617.0,39.0871,39.1409,39.0794,39.1332,13617.0
2017-11-13 13:50:00,50.87,50.91,50.85,50.91,30920.0,39.1255,39.1563,39.1101,39.1563,30920.0
2017-11-13 13:55:00,50.91,50.95,50.9,50.95,24630.0,39.1563,39.187,39.1486,39.187,24630.0
2017-11-13 14:00:00,50.95,50.98,50.93,50.98,20747.0,39.187,39.2101,39.1717,39.2101,20747.0
2017-11-13 14:05:00,50.98,51.03,50.94,50.94,49930.0,39.2101,39.2486,39.1793,39.1793,49930.0
2017-11-13 14:10:00,50.94,50.99,50.91,50.94,23060.0,39.1793,39.2178,39.1563,39.1793,23060.0
2017-11-13 14:15:00,50.93,50.96,50.91,50.94,16782.0,39.1717,39.1947,39.1563,39.1793,16782.0
2017-11-13 14:20:00,50.94,50.96,50.9,50.93,23242.0,39.1793,39.1947,39.1486,39.1717,23242.0
2017-11-13 14:25:00,50.93,50.95,50.9,50.91,9413.0,39.1717,39.187,39.1486,39.1563,9413.0
2017-11-13 14:30:00,50.92,50.93,50.84,50.85,22064.0,39.164,39.1717,39.1024,39.1101,22064.0
2017-11-13 14:35:00,50.85,50.88,50.84,50.86,20633.0,39.1101,39.1332,39.1024,39.1178,20633.0
2017-11-13 14:40:00,50.86,50.86,50.8,50.8,41437.0,39.1178,39.1178,39.0717,39.0717,41437.0
2017-11-13 14:45:00,50.8,50.82,50.78,50.79,34727.0,39.0717,39.0871,39.0563,39.064,34727.0
2017-11-13 14:50:00,50.78,50.79,50.64,50.66,82613.0,39.0563,39.064,38.9486,38.964,82613.0
2017-11-13 14:55:00,50.66,50.76,50.66,50.76,26984.0,38.964,39.0409,38.964,39.0409,26984.0
2017-11-13 15:00:00,50.76,50.8,50.69,50.69,65904.0,39.0409,39.0717,38.9871,38.9871,65904.0
2017-11-13 15:05:00,50.69,50.73,50.64,50.68,42744.0,38.9871,39.0178,38.9486,38.9794,42744.0
2017-11-13 15:10:00,50.68,50.73,50.66,50.7,28029.0,38.9794,39.0178,38.964,38.9948,28029.0
2017-11-13 15:15:00,50.71,50.74,50.7,50.73,18637.0,39.0024,39.0255,38.9948,39.0178,18637.0
2017-11-13 15:20:00,50.73,50.79,50.72,50.75,24906.0,39.0178,39.064,39.0101,39.0332,24906.0
2017-11-13 15:25:00,50.74,50.76,50.49,50.52,149788.0,39.0255,39.0409,38.8332,38.8563,149788.0
2017-11-13 15:30:00,50.52,50.7,50.51,50.66,66975.0,38.8563,38.9948,38.8486,38.964,66975.0
2017-11-13 15:35:00,50.67,50.74,50.67,50.71,40681.0,38.9717,39.0255,38.9717,39.0024,40681.0
2017-11-13 15:40:00,50.71,50.74,50.65,50.69,73150.0,39.0024,39.0255,38.9563,38.9871,73150.0
2017-11-13 15:45:00,50.68,50.7,50.61,50.64,129898.0,38.9794,38.9948,38.9255,38.9486,129898.0
2017-11-13 15:50:00,50.64,50.69,50.62,50.69,85640.0,38.9486,38.9871,38.9332,38.9871,85640.0
2017-11-13 15:55:00,50.69,50.7,50.64,50.67,245676.0,38.9871,38.9948,38.9486,38.9717,245676.0
2017-11-14 09:30:00,50.63,50.88,50.37,50.81,185279.0,38.9409,39.1332,38.7409,39.0794,185279.0
2017-11-14 09:35:00,50.78,50.93,50.78,50.89,50291.0,39.0563,39.1717,39.0563,39.1409,50291.0
2017-11-14 09:40:00,50.9,51.01,50.89,50.97,23482.0,39.1486,39.2332,39.1409,39.2024,23482.0
2017-11-14 09:45:00,50.98,50.99,50.86,50.91,46466.0,39.2101,39.2178,39.1178,39.1563,46466.0
2017-11-14 09:50:00,50.91,50.93,50.85,50.88,33768.0,39.1563,39.1717,39.1101,39.1332,33768.0
2017-11-14 09:55:00,50.89,50.91,50.8,50.84,26675.0,39.1409,39.1563,39.0717,39.1024,26675.0
2017-11-14 10:00:00,50.84,50.9,50.79,50.82,30825.0,39.1024,39.1486,39.064,39.0871,30825.0
2017-11-14 10:05:00,50.84,51.02,50.84,51.02,21052.0,39.1024,39.2409,39.1024,39.2409,21052.0
2017-11-14 10:10:00,51.02,51.05,50.99,51.04,15999.0,39.2409,39.264,39.2178,39.2563,15999.0
2017-11-14 10:15:00,51.04,51.06,50.89,50.9,27276.0,39.2563,39.2716,39.1409,39.1486,27276.0
2017-11-14 10:20:00,50.89,51.07,50.89,51.05,24963.0,39.1409,39.2793,39.1409,39.264,24963.0
2017-11-14 10:25:00,51.05,51.11,51.04,51.1,20013.0,39.264,39.3101,39.2563,39.3024,20013.0
2017-11-14 10:30:00,51.1,51.13,51.07,51.1,17687.0,39.3024,39.3255,39.2793,39.3024,17687.0
2017-11-14 10:35:00,51.1,51.14,51.08,51.08,19072.0,39.3024,39.3332,39.287,39.287,19072.0
2017-11-14 10:40:00,51.09,51.13,51.07,51.12,30895.0,39.2947,39.3255,39.2793,39.3178,30895.0
2017-11-14 10:45:00,51.11,51.2,51.11,51.18,26021.0,39.3101,39.3793,39.3101,39.3639,26021.0
2017-11-14 10:50:00,51.19,51.22,51.15,51.19,18270.0,39.3716,39.3947,39.3409,39.3716,18270.0
2017-11-14 10:55:00,51.19,51.31,51.17,51.29,19264.0,39.3716,39.4639,39.3562,39.4485,19264.0
2017-11-14 11:00:00,51.28,51.29,51.24,51.26,18387.0,39.4409,39.4485,39.4101,39.4255,18387.0
2017-11-14 11:05:00,51.25,51.31,51.25,51.26,25238.0,39.4178,39.4639,39.4178,39.4255,25238.0
2017-11-14 11:10:00,51.27,51.35,51.26,51.29,20504.0,39.4332,39.4947,39.4255,39.4485,20504.0
2017-11-14 11:15:00,51.28,51.33,51.26,51.33,16345.0,39.4409,39.4793,39.4255,39.4793,16345.0
2017-11-14 11:20:00,51.34,51.34,51.28,51.28,16234.0,39.487,39.487,39.4409,39.4409,16234.0
2017-11-14 11:25:00,51.29,51.3,51.23,51.24,24068.0,39.4485,39.4562,39.4024,39.4101,24068.0
2017-11-14 11:30:00,51.25,51.25,51.22,51.23,17985.0,39.4178,39.4178,39.3947,39.4024,17985.0
2017-11-14 11:35:00,51.23,51.27,51.23,51.25,34212.0,39.4024,39.4332,39.4024,39.4178,34212.0
2017-11-14 11:40:00,51.25,51.37,51.25,51.37,28700.0,39.4178,39.5101,39.4178,39.5101,28700.0
2017-11-14 11:45:00,51.37,51.37,51.32,51.34,12523.0,39.5101,39.5101,39.4716,39.487,12523.0
2017-11-14 11:50:00,51.35,51.4,51.34,51.39,16407.0,39.4947,39.5331,39.487,39.5255,16407.0
2017-11-14 11:55:00,51.38,51.42,51.37,51.4,22107.0,39.5178,39.5485,39.5101,39.5331,22107.0
2017-11-14 12:00:00,51.41,51.47,51.4,51.46,11760.0,39.5408,39.587,39.5331,39.5793,11760.0
2017-11-14 12:05:00,51.45,51.46,51.37,51.37,17996.0,39.5716,39.5793,39.5101,39.5101,17996.0
2017-11-14 12:10:00,51.37,51.44,51.34,51.43,16353.0,39.5101,39.5639,39.487,39.5562,16353.0
2017-11-14 12:15:00,51.43,51.51,51.43,51.5,11654.0,39.5562,39.6178,39.5562,39.6101,11654.0
2017-11-14 12:20:00,51.51,51.52,51.46,51.5,19307.0,39.6178,39.6254,39.5793,39.6101,19307.0
2017-11-14 12:25:00,51.5,51.5,51.46,51.47,15360.0,39.6101,39.6101,39.5793,39.587,15360.0
2017-11-14 12:30:00,51.48,51.48,51.41,51.42,17242.0,39.5947,39.5947,39.5408,39.5485,17242.0
2017-11-14 12:35:00,51.41,51.44,51.41,51.42,14211.0,39.5408,39.5639,39.5408,39.5485,14211.0
2017-11-14 12:40:00,51.42,51.45,51.37,51.37,18745.0,39.5485,39.5716,39.5101,39.5101,18745.0
2017-11-14 12:45:00,51.37,51.43,51.37,51.43,12052.0,39.5101,39.5562,39.5101,39.5562,12052.0
2017-11-14 12:50:00,51.42,51.48,51.42,51.45,13290.0,39.5485,39.5947,39.5485,39.5716,13290.0
2017-11-14 12:55:00,51.44,51.46,51.39,51.43,15043.0,39.5639,39.5793,39.5255,39.5562,15043.0
2017-11-14 13:00:00,51.44,51.46,51.41,51.46,15761.0,39.5639,39.5793,39.5408,39.5793,15761.0
2017-11-14 13:05:00,51.45,51.51,51.44,51.51,12482.0,39.5716,39.6178,39.5639,39.6178,12482.0
2017-11-14 13:10:00,51.51,51.51,51.42,51.43,9819.0,39.6178,39.6178,39.5485,39.5562,9819.0
2017-11-14 13:15:00,51.43,51.44,51.39,51.4,13843.0,39.5562,39.5639,39.5255,39.5331,13843.0
2017-11-14 13:20:00,51.41,51.45,51.4,51.43,8229.0,39.5408,39.5716,39.5331,39.5562,8229.0
2017-11-14 13:25:00,51.44,51.51,51.44,51.49,16630.0,39.5639,39.6178,39.5639,39.6024,16630.0
2017-11-14 13:30:00,51.49,51.5,51.45,51.47,8488.0,39.6024,39.6101,39.5716,39.587,8488.0
2017-11-14 13:35:00,51.47,51.49,51.46,51.47,20972.0,39.587,39.6024,39.5793,39.587,20972.0
2017-11-14 13:40:00,51.47,51.52,51.47,51.5,15136.0,39.587,39.6254,39.587,39.6101,15136.0
2017-11-14 13:45:00,51.5,51.51,51.46,51.47,16349.0,39.6101,39.6178,39.5793,39.587,16349.0
2017-11-14 13:50:00,51.47,51.49,51.45,51.48,13910.0,39.587,39.6024,39.5716,39.5947,13910.0
2017-11-14 13:55:00,51.47,51.52,51.47,51.52,18048.0,39.587,39.6254,39.587,39.6254,18048.0
2017-11-14 14:00:00,51.52,51.57,51.51,51.55,25028.0,39.6254,39.6639,39.6178,39.6485,25028.0
2017-11-14 14:05:00,51.54,51.55,51.51,51.53,16575.0,39.6408,39.6485,39.6178,39.6331,16575.0
2017-11-14 14:10:00,51.53,51.57,51.51,51.57,21232.0,39.6331,39.6639,39.6178,39.6639,21232.0
2017-11-14 14:15:00,51.56,51.59,51.55,51.57,24019.0,39.6562,39.6793,39.6485,39.6639,24019.0
2017-11-14 14:20:00,51.58,51.59,51.53,51.59,32032.0,39.6716,39.6793,39.6331,39.6793,32032.0
2017-11-14 14:25:00,51.59,51.6,51.53,51.59,28908.0,39.6793,39.687,39.6331,39.6793,28908.0
2017-11-14 14:30:00,51.59,51.65,51.58,51.64,28091.0,39.6793,39.7254,39.6716,39.7177,28091.0
2017-11-14 14:35:00,51.64,51.66,51.6,51.61,20269.0,39.7177,39.7331,39.687,39.6947,20269.0
2017-11-14 14:40:00,51.61,51.67,51.6,51.66,24083.0,39.6947,39.7408,39.687,39.7331,24083.0
2017-11-14 14:45:00,51.67,51.68,51.61,51.61,29316.0,39.7408,39.7485,39.6947,39.6947,29316.0
2017-11-14 14:50:00,51.61,51.66,51.61,51.64,20448.0,39.6947,39.7331,39.6947,39.7177,20448.0
2017-11-14 14:55:00,51.63,51.66,51.63,51.65,19707.0,39.71,39.7331,39.71,39.7254,19707.0
2017-11-14 15:00:00,51.65,51.66,51.51,51.52,45559.0,39.7254,39.7331,39.6178,39.6254,45559.0
2017-11-14 15:05:00,51.52,51.54,51.48,51.51,29785.0,39.6254,39.6408,39.5947,39.6178,29785.0
2017-11-14 15:10:00,51.52,51.53,51.5,51.51,28961.0,39.6254,39.6331,39.6101,39.6178,28961.0
2017-11-14 15:15:00,51.51,51.58,51.5,51.58,32314.0,39.6178,39.6716,39.6101,39.6716,32314.0
2017-11-14 15:20:00,51.58,51.6,51.57,51.6,20711.0,39.6716,39.687,39.6639,39.687,20711.0
2017-11-14 15:25:00,51.6,51.62,51.59,51.6,40504.0,39.687,39.7024,39.6793,39.687,40504.0
2017-11-14 15:30:00,51.6,51.65,51.59,51.64,52621.0,39.687,39.7254,39.6793,39.7177,52621.0
2017-11-14 15:35:00,51.64,51.65,51.61,51.65,50450.0,39.7177,39.7254,39.6947,39.7254,50450.0
2017-11-14 15:40:00,51.64,51.65,51.57,51.62,56625.0,39.7177,39.7254,39.6639,39.7024,56625.0
2017-11-14 15:45:00,51.61,51.64,51.6,51.64,94133.0,39.6947,39.7177,39.687,39.7177,94133.0
2017-11-14 15:50:00,51.64,51.69,51.63,51.68,105609.0,39.7177,39.7562,39.71,39.7485,105609.0
2017-11-14 15:55:00,51.67,51.73,51.67,51.71,271456.0,39.7408,39.787,39.7408,39.7716,271456.0
2017-11-15 09:30:00,51.82,52.12,51.82,51.88,44581.0,39.8562,40.0869,39.8562,39.9023,44581.0
2017-11-15 09:35:00,51.85,51.89,51.7,51.74,9532.0,39.8793,39.91,39.7639,39.7947,9532.0
2017-11-15 09:40:00,51.74,51.79,51.62,51.67,13402.0,39.7947,39.8331,39.7024,39.7408,13402.0
2017-11-15 09:45:00,51.65,51.67,51.58,51.64,23018.0,39.7254,39.7408,39.6716,39.7177,23018.0
2017-11-15 09:50:00,51.65,51.73,51.62,51.72,17457.0,39.7254,39.787,39.7024,39.7793,17457.0
2017-11-15 09:55:00,51.73,51.78,51.65,51.67,36546.0,39.787,39.8254,39.7254,39.7408,36546.0
2017-11-15 10:00:00,51.67,51.67,51.52,51.59,24838.0,39.7408,39.7408,39.6254,39.6793,24838.0
2017-11-15 10:05:00,51.6,51.68,51.6,51.68,15169.0,39.687,39.7485,39.687,39.7485,15169.0
2017-11-15 10:10:00,51.68,51.7,51.58,51.69,53391.0,39.7485,39.7639,39.6716,39.7562,53391.0
2017-11-15 10:15:00,51.69,51.8,51.68,51.77,18071.0,39.7562,39.8408,39.7485,39.8177,18071.0
2017-11-15 10:20:00,51.77,51.79,51.73,51.77,15170.0,39.8177,39.8331,39.787,39.8177,15170.0
2017-11-15 10:25:00,51.76,51.77,51.68,51.72,27176.0,39.81,39.8177,39.7485,39.7793,27176.0
2017-11-15 10:30:00,51.72,51.72,51.65,51.66,15363.0,39.7793,39.7793,39.7254,39.7331,15363.0
2017-11-15 10:35:00,51.65,51.69,51.61,51.63,14983.0,39.7254,39.7562,39.6947,39.71,14983.0
2017-11-15 10:40:00,51.64,51.67,51.61,51.64,10307.0,39.7177,39.7408,39.6947,39.7177,10307.0
2017-11-15 10:45:00,51.64,51.67,51.54,51.55,19626.0,39.7177,39.7408,39.6408,39.6485,19626.0
2017-11-15 10:50:00,51.54,51.54,51.4,51.44,22955.0,39.6408,39.6408,39.5331,39.5639,22955.0
2017-11-15 10:55:00,51.44,51.45,51.41,51.43,15564.0,39.5639,39.5716,39.5408,39.5562,15564.0
2017-11-15 11:00:00,51.42,51.44,51.39,51.39,16094.0,39.5485,39.5639,39.5255,39.5255,16094.0
2017-11-15 11:05:00,51.4,51.4,51.35,51.37,54827.0,39.5331,39.5331,39.4947,39.5101,54827.0
2017-11-15 11:10:00,51.37,51.38,51.32,51.33,22270.0,39.5101,39.5178,39.4716,39.4793,22270.0
2017-11-15 11:15:00,51.34,51.36,51.32,51.34,17658.0,39.487,39.5024,39.4716,39.487,17658.0
2017-11-15 11:20:00,51.35,51.35,51.28,51.29,25184.0,39.4947,39.4947,39.4409,39.4485,25184.0
2017-11-15 11:25:00,51.28,51.32,51.21,51.21,35390.0,39.4409,39.4716,39.387,39.387,35390.0
2017-11-15 11:30:00,51.21,51.24,51.15,51.22,23883.0,39.387,39.4101,39.3409,39.3947,23883.0
2017-11-15 11:35:00,51.22,51.34,51.22,51.29,222911.0,39.3947,39.487,39.3947,39.4485,222911.0
2017-11-15 11:40:00,51.29,51.32,51.24,51.24,101065.0,39.4485,39.4716,39.4101,39.4101,101065.0
2017-11-15 11:45:00,51.24,51.32,51.24,51.28,97049.0,39.4101,39.4716,39.4101,39.4409,97049.0
2017-11-15 11:50:00,51.29,51.34,51.28,51.34,102029.0,39.4485,39.487,39.4409,39.487,102029.0
2017-11-15 11:55:00,51.33,51.33,51.31,51.32,10384.0,39.4793,39.4793,39.4639,39.4716,10384.0
2017-11-15 12:00:00,51.32,51.37,51.31,51.37,132318.0,39.4716,39.5101,39.4639,39.5101,132318.0
2017-11-15 12:05:00,51.37,51.5,51.37,51.46,83348.0,39.5101,39.6101,39.5101,39.5793,83348.0
2017-11-15 12:10:00,51.46,51.48,51.44,51.46,39882.0,39.5793,39.5947,39.5639,39.5793,39882.0
2017-11-15 12:15:00,51.46,51.51,51.45,51.48,12737.0,39.5793,39.6178,39.5716,39.5947,12737.0
2017-11-15 12:20:00,51.48,51.48,51.41,51.41,9041.0,39.5947,39.5947,39.5408,39.5408,9041.0
2017-11-15 12:25:00,51.41,51.46,51.41,51.44,32144.0,39.5408,39.5793,39.5408,39.5639,32144.0
2017-11-15 12:30:00,51.44,51.44,51.41,51.41,13589.0,39.5639,39.5639,39.5408,39.5408,13589.0
2017-11-15 12:35:00,51.4,51.41,51.38,51.39,13306.0,39.5331,39.5408,39.5178,39.5255,13306.0
2017-11-15 12:40:00,51.38,51.38,51.34,51.38,15919.0,39.5178,39.5178,39.487,39.5178,15919.0
2017-11-15 12:45:00,51.39,51.41,51.38,51.4,10562.0,39.5255,39.5408,39.5178,39.5331,10562.0
2017-11-15 12:50:00,51.39,51.42,51.38,51.41,62076.0,39.5255,39.5485,39.5178,39.5408,62076.0
2017-11-15 12:55:00,51.41,51.46,51.38,51.39,56843.0,39.5408,39.5793,39.5178,39.5255,56843.0
2017-11-15 13:00:00,51.39,51.41,51.36,51.37,19643.0,39.5255,39.5408,39.5024,39.5101,19643.0
2017-11-15 13:05:00,51.37,51.37,51.33,51.36,10890.0,39.5101,39.5101,39.4793,39.5024,10890.0
2017-11-15 13:10:00,51.36,51.41,51.34,51.4,12978.0,39.5024,39.5408,39.487,39.5331,12978.0
2017-11-15 13:15:00,51.4,51.43,51.38,51.4,16207.0,39.5331,39.5562,39.5178,39.5331,16207.0
2017-11-15 13:20:00,51.4,51.45,51.4,51.44,9868.0,39.5331,39.5716,39.5331,39.5639,9868.0
2017-11-15 13:25:00,51.43,51.46,51.42,51.45,16215.0,39.5562,39.5793,39.5485,39.5716,16215.0
2017-11-15 13:30:00,51.45,51.49,51.44,51.45,10948.0,39.5716,39.6024,39.5639,39.5716,10948.0
2017-11-15 13:35:00,51.44,51.44,51.3,51.34,51556.0,39.5639,39.5639,39.4562,39.487,51556.0
2017-11-15 13:40:00,51.34,51.36,51.31,51.35,9252.0,39.487,39.5024,39.4639,39.4947,9252.0
2017-11-15 13:45:00,51.35,51.36,51.34,51.36,8789.0,39.4947,39.5024,39.487,39.5024,8789.0
2017-11-15 13:50:00,51.35,51.4,51.35,51.39,29469.0,39.4947,39.5331,39.4947,39.5255,29469.0
2017-11-15 13:55:00,51.39,51.4,51.38,51.39,16111.0,39.5255,39.5331,39.5178,39.5255,16111.0
2017-11-15 14:00:00,51.38,51.39,51.31,51.33,17154.0,39.5178,39.5255,39.4639,39.4793,17154.0
2017-11-15 14:05:00,51.33,51.35,51.31,51.34,20721.0,39.4793,39.4947,39.4639,39.487,20721.0
2017-11-15 14:10:00,51.33,51.42,51.32,51.41,49392.0,39.4793,39.5485,39.4716,39.5408,49392.0
2017-11-15 14:15:00,51.4,51.42,51.38,51.41,48412.0,39.5331,39.5485,39.5178,39.5408,48412.0
2017-11-15 14:20:00,51.41,51.41,51.37,51.39,21477.0,39.5408,39.5408,39.5101,39.5255,21477.0
2017-11-15 14:25:00,51.39,51.48,51.38,51.43,62378.0,39.5255,39.5947,39.5178,39.5562,62378.0
2017-11-15 14:30:00,51.43,51.44,51.38,51.4,122258.0,39.5562,39.5639,39.5178,39.5331,122258.0
2017-11-15 14:35:00,51.4,51.4,51.28,51.3,28938.0,39.5331,39.5331,39.4409,39.4562,28938.0
2017-11-15 14:40:00,51.3,51.38,51.29,51.35,20931.0,39.4562,39.5178,39.4485,39.4947,20931.0
2017-11-15 14:45:00,51.34,51.39,51.34,51.38,14802.0,39.487,39.5255,39.487,39.5178,14802.0
2017-11-15 14:50:00,51.37,51.4,51.36,51.39,22497.0,39.5101,39.5331,39.5024,39.5255,22497.0
2017-11-15 14:55:00,51.39,51.43,51.36,51.36,87837.0,39.5255,39.5562,39.5024,39.5024,87837.0
2017-11-15 15:00:00,51.36,51.39,51.34,51.38,34693.0,39.5024,39.5255,39.487,39.5178,34693.0
2017-11-15 15:05:00,51.37,51.39,51.34,51.39,124597.0,39.5101,39.5255,39.487,39.5255,124597.0
2017-11-15 15:10:00,51.38,51.42,51.36,51.41,34320.0,39.5178,39.5485,39.5024,39.5408,34320.0
2017-11-15 15:15:00,51.41,51.41,51.38,51.39,39217.0,39.5408,39.5408,39.5178,39.5255,39217.0
2017-11-15 15:20:00,51.38,51.41,51.36,51.37,22094.0,39.5178,39.5408,39.5024,39.5101,22094.0
2017-11-15 15:25:00,51.37,51.4,51.36,51.37,30286.0,39.5101,39.5331,39.5024,39.5101,30286.0
2017-11-15 15:30:00,51.37,51.37,51.32,51.33,46561.0,39.5101,39.5101,39.4716,39.4793,46561.0
2017-11-15 15:35:00,51.32,51.34,51.28,51.31,38039.0,39.4716,39.487,39.4409,39.4639,38039.0
2017-11-15 15:40:00,51.31,51.35,51.3,51.34,50726.0,39.4639,39.4947,39.4562,39.487,50726.0
2017-11-15 15:45:00,51.33,51.39,51.33,51.38,87918.0,39.4793,39.5255,39.4793,39.5178,87918.0
2017-11-15 15:50:00,51.38,51.38,51.32,51.34,179674.0,39.5178,39.5178,39.4716,39.487,179674.0
2017-11-15 15:55:00,51.33,51.35,51.3,51.33,304869.0,39.4793,39.4947,39.4562,39.4793,304869.0
2017-11-16 09:30:00,51.28,51.34,51.01,51.24,29605.0,39.4409,39.487,39.2332,39.4101,29605.0
2017-11-16 09:35:00,51.27,51.28,51.16,51.23,106958.0,39.4332,39.4409,39.3486,39.4024,106958.0
2017-11-16 09:40:00,51.23,51.28,51.16,51.16,32855.0,39.4024,39.4409,39.3486,39.3486,32855.0
2017-11-16 09:45:00,51.16,51.21,51.11,51.21,49053.0,39.3486,39.387,39.3101,39.387,49053.0
2017-11-16 09:50:00,51.2,51.2,51.11,51.11,13855.0,39.3793,39.3793,39.3101,39.3101,13855.0
2017-11-16 09:55:00,51.14,51.2,51.12,51.18,25173.0,39.3332,39.3793,39.3178,39.3639,25173.0
2017-11-16 10:00:00,51.18,51.21,51.03,51.1,95727.0,39.3639,39.387,39.2486,39.3024,95727.0
2017-11-16 10:05:00,51.11,51.14,51.05,51.13,19053.0,39.3101,39.3332,39.264,39.3255,19053.0
2017-11-16 10:10:00,51.13,51.22,51.07,51.19,86455.0,39.3255,39.3947,39.2793,39.3716,86455.0
2017-11-16 10:15:00,51.19,51.19,51.13,51.17,14532.0,39.3716,39.3716,39.3255,39.3562,14532.0
2017-11-16 10:20:00,51.17,51.2,51.09,51.18,25874.0,39.3562,39.3793,39.2947,39.3639,25874.0
2017-11-16 10:25:00,51.17,51.18,51.06,51.07,12487.0,39.3562,39.3639,39.2716,39.2793,12487.0
2017-11-16 10:30:00,51.07,51.14,51.05,51.13,27486.0,39.2793,39.3332,39.264,39.3255,27486.0
2017-11-16 10:35:00,51.13,51.14,51.06,51.06,46897.0,39.3255,39.3332,39.2716,39.2716,46897.0
2017-11-16 10:40:00,51.06,51.2,51.06,51.16,111108.0,39.2716,39.3793,39.2716,39.3486,111108.0
2017-11-16 10:45:00,51.17,51.18,51.11,51.16,36661.0,39.3562,39.3639,39.3101,39.3486,36661.0
2017-11-16 10:50:00,51.15,51.22,51.15,51.16,49255.0,39.3409,39.3947,39.3409,39.3486,49255.0
2017-11-16 10:55:00,51.17,51.2,51.15,51.19,16321.0,39.3562,39.3793,39.3409,39.3716,16321.0
2017-11-16 11:00:00,51.19,51.19,51.13,51.16,17972.0,39.3716,39.3716,39.3255,39.3486,17972.0
2017-11-16 11:05:00,51.15,51.19,51.12,51.17,14947.0,39.3409,39.3716,39.3178,39.3562,14947.0
2017-11-16 11:10:00,51.17,51.2,51.14,51.2,12969.0,39.3562,39.3793,39.3332,39.3793,12969.0
2017-11-16 11:15:00,51.2,51.2,51.16,51.17,13153.0,39.3793,39.3793,39.3486,39.3562,13153.0
2017-11-16 11:20:00,51.18,51.24,51.18,51.23,10352.0,39.3639,39.4101,39.3639,39.4024,10352.0
2017-11-16 11:25:00,51.23,51.23,51.19,51.22,13207.0,39.4024,39.4024,39.3716,39.3947,13207.0
2017-11-16 11:30:00,51.2,51.22,51.16,51.18,15417.0,39.3793,39.3947,39.3486,39.3639,15417.0
2017-11-16 11:35:00,51.18,51.2,51.14,51.2,14537.0,39.3639,39.3793,39.3332,39.3793,14537.0
2017-11-16 11:40:00,51.19,51.23,51.18,51.23,19186.0,39.3716,39.4024,39.3639,39.4024,19186.0
2017-11-16 11:45:00,51.23,51.28,51.23,51.25,59133.0,39.4024,39.4409,39.4024,39.4178,59133.0
2017-11-16 11:50:00,51.25,51.26,51.22,51.24,9614.0,39.4178,39.4255,39.3947,39.4101,9614.0
2017-11-16 11:55:00,51.24,51.25,51.21,51.21,7237.0,39.4101,39.4178,39.387,39.387,7237.0
2017-11-16 12:00:00,51.21,51.22,51.18,51.19,17193.0,39.387,39.3947,39.3639,39.3716,17193.0
2017-11-16 12:05:00,51.19,51.24,51.19,51.23,14509.0,39.3716,39.4101,39.3716,39.4024,14509.0
2017-11-16 12:10:00,51.23,51.27,51.2,51.25,27117.0,39.4024,39.4332,39.3793,39.4178,27117.0
2017-11-16 12:15:00,51.25,51.25,51.21,51.22,8157.0,39.4178,39.4178,39.387,39.3947,8157.0
2017-11-16 12:20:00,51.22,51.26,51.22,51.23,14066.0,39.3947,39.4255,39.3947,39.4024,14066.0
2017-11-16 12:25:00,51.23,51.25,51.2,51.24,17307.0,39.4024,39.4178,39.3793,39.4101,17307.0
2017-11-16 12:30:00,51.23,51.25,51.23,51.25,8383.0,39.4024,39.4178,39.4024,39.4178,8383.0
2017-11-16 12:35:00,51.24,51.27,51.22,51.23,27398.0,39.4101,39.4332,39.3947,39.4024,27398.0
2017-11-16 12:40:00,51.23,51.23,51.2,51.21,10708.0,39.4024,39.4024,39.3793,39.387,10708.0
2017-11-16 12:45:00,51.21,51.23,51.19,51.2,13810.0,39.387,39.4024,39.3716,39.3793,13810.0
2017-11-16 12:50:00,51.2,51.2,51.18,51.19,10205.0,39.3793,39.3793,39.3639,39.3716,10205.0
2017-11-16 12:55:00,51.18,51.2,51.17,51.18,8357.0,39.3639,39.3793,39.3562,39.3639,8357.0
2017-11-16 13:00:00,51.18,51.22,51.17,51.21,16044.0,39.3639,39.3947,39.3562,39.387,16044.0
2017-11-16 13:05:00,51.21,51.22,51.2,51.22,6732.0,39.387,39.3947,39.3793,39.3947,6732.0
2017-11-16 13:10:00,51.22,51.22,51.19,51.21,12106.0,39.3947,39.3947,39.3716,39.387,12106.0
2017-11-16 13:15:00,51.22,51.25,51.21,51.23,7400.0,39.3947,39.4178,39.387,39.4024,7400.0
2017-11-16 13:20:00,51.24,51.26,51.23,51.25,7261.0,39.4101,39.4255,39.4024,39.4178,7261.0
2017-11-16 13:25:00,51.24,51.24,51.21,51.22,10566.0,39.4101,39.4101,39.387,39.3947,10566.0
2017-11-16 13:30:00,51.23,51.23,51.21,51.22,5822.0,39.4024,39.4024,39.387,39.3947,5822.0
2017-11-16 13:35:00,51.22,51.23,51.19,51.21,16539.0,39.3947,39.4024,39.3716,39.387,16539.0
2017-11-16 13:40:00,51.2,51.25,51.2,51.22,11850.0,39.3793,39.4178,39.3793,39.3947,11850.0
2017-11-16 13:45:00,51.22,51.24,51.2,51.21,8781.0,39.3947,39.4101,39.3793,39.387,8781.0
2017-11-16 13:50:00,51.21,51.24,51.2,51.22,12238.0,39.387,39.4101,39.3793,39.3947,12238.0
2017-11-16 13:55:00,51.21,51.26,51.2,51.25,12068.0,39.387,39.4255,39.3793,39.4178,12068.0
2017-11-16 14:00:00,51.25,51.29,51.23,51.29,15019.0,39.4178,39.4485,39.4024,39.4485,15019.0
2017-11-16 14:05:00,51.28,51.33,51.26,51.32,19222.0,39.4409,39.4793,39.4255,39.4716,19222.0
2017-11-16 14:10:00,51.31,51.35,51.3,51.33,9602.0,39.4639,39.4947,39.4562,39.4793,9602.0
2017-11-16 14:15:00,51.32,51.34,51.31,51.33,14583.0,39.4716,39.487,39.4639,39.4793,14583.0
2017-11-16 14:20:00,51.33,51.36,51.33,51.33,16485.0,39.4793,39.5024,39.4793,39.4793,16485.0
2017-11-16 14:25:00,51.34,51.36,51.28,51.28,23909.0,39.487,39.5024,39.4409,39.4409,23909.0
2017-11-16 14:30:00,51.28,51.3,51.26,51.27,16745.0,39.4409,39.4562,39.4255,39.4332,16745.0
2017-11-16 14:35:00,51.27,51.29,51.26,51.26,13515.0,39.4332,39.4485,39.4255,39.4255,13515.0
2017-11-16 14:40:00,51.27,51.28,51.23,51.26,33091.0,39.4332,39.4409,39.4024,39.4255,33091.0
2017-11-16 14:45:00,51.26,51.3,51.25,51.29,52835.0,39.4255,39.4562,39.4178,39.4485,52835.0
2017-11-16 14:50:00,51.28,51.29,51.24,51.25,15006.0,39.4409,39.4485,39.4101,39.4178,15006.0
2017-11-16 14:55:00,51.26,51.26,51.23,51.25,17311.0,39.4255,39.4255,39.4024,39.4178,17311.0
2017-11-16 15:00:00,51.26,51.26,51.23,51.25,23688.0,39.4255,39.4255,39.4024,39.4178,23688.0
2017-11-16 15:05:00,51.25,51.27,51.24,51.26,16764.0,39.4178,39.4332,39.4101,39.4255,16764.0
2017-11-16 15:10:00,51.27,51.3,51.24,51.28,30498.0,39.4332,39.4562,39.4101,39.4409,30498.0
2017-11-16 15:15:00,51.27,51.3,51.26,51.28,14536.0,39.4332,39.4562,39.4255,39.4409,14536.0
2017-11-16 15:20:00,51.28,51.29,51.25,51.26,37706.0,39.4409,39.4485,39.4178,39.4255,37706.0
2017-11-16 15:25:00,51.26,51.29,51.26,51.26,28527.0,39.4255,39.4485,39.4255,39.4255,28527.0
2017-11-16 15:30:00,51.27,51.3,51.25,51.27,43844.0,39.4332,39.4562,39.4178,39.4332,43844.0
2017-11-16 15:35:00,51.28,51.28,51.24,51.26,36513.0,39.4409,39.4409,39.4101,39.4255,36513.0
2017-11-16 15:40:00,51.27,51.28,51.25,51.25,47427.0,39.4332,39.4409,39.4178,39.4178,47427.0
2017-11-16 15:45:00,51.26,51.27,51.24,51.24,58770.0,39.4255,39.4332,39.4101,39.4101,58770.0
2017-11-16 15:50:00,51.24,51.28,51.24,51.27,57695.0,39.4101,39.4409,39.4101,39.4332,57695.0
2017-11-16 15:55:00,51.27,51.39,51.26,51.39,321702.0,39.4332,39.5255,39.4255,39.5255,321702.0
2017-11-17 09:30:00,51.08,51.23,51.02,51.12,114346.0,39.287,39.4024,39.2409,39.3178,114346.0
2017-11-17 09:35:00,51.12,51.22,51.12,51.16,26137.0,39.3178,39.3947,39.3178,39.3486,26137.0
2017-11-17 09:40:00,51.16,51.28,51.14,51.26,13313.0,39.3486,39.4409,39.3332,39.4255,13313.0
2017-11-17 09:45:00,51.27,51.27,51.19,51.26,57929.0,39.4332,39.4332,39.3716,39.4255,57929.0
2017-11-17 09:50:00,51.26,51.26,51.21,51.26,46160.0,39.4255,39.4255,39.387,39.4255,46160.0
2017-11-17 09:55:00,51.25,51.27,51.21,51.24,47359.0,39.4178,39.4332,39.387,39.4101,47359.0
2017-11-17 10:00:00,51.24,51.26,51.17,51.22,34033.0,39.4101,39.4255,39.3562,39.3947,34033.0
2017-11-17 10:05:00,51.21,51.3,51.21,51.26,20027.0,39.387,39.4562,39.387,39.4255,20027.0
2017-11-17 10:10:00,51.26,51.32,51.23,51.3,24558.0,39.4255,39.4716,39.4024,39.4562,24558.0
2017-11-17 10:15:00,51.29,51.3,51.25,51.28,14925.0,39.4485,39.4562,39.4178,39.4409,14925.0
2017-11-17 10:20:00,51.28,51.29,51.24,51.27,13356.0,39.4409,39.4485,39.4101,39.4332,13356.0
2017-11-17 10:25:00,51.28,51.3,51.26,51.29,10706.0,39.4409,39.4562,39.4255,39.4485,10706.0
2017-11-17 10:30:00,51.29,51.34,51.29,51.32,18639.0,39.4485,39.487,39.4485,39.4716,18639.0
2017-11-17 10:35:00,51.32,51.33,51.3,51.32,19339.0,39.4716,39.4793,39.4562,39.4716,19339.0
2017-11-17 10:40:00,51.31,51.33,51.28,51.3,37348.0,39.4639,39.4793,39.4409,39.4562,37348.0
2017-11-17 10:45:00,51.3,51.3,51.2,51.22,28174.0,39.4562,39.4562,39.3793,39.3947,28174.0
2017-11-17 10:50:00,51.21,51.3,51.18,51.29,30317.0,39.387,39.4562,39.3639,39.4485,30317.0
2017-11-17 10:55:00,51.31,51.31,51.25,51.27,11800.0,39.4639,39.4639,39.4178,39.4332,11800.0
2017-11-17 11:00:00,51.26,51.31,51.26,51.31,20594.0,39.4255,39.4639,39.4255,39.4639,20594.0
2017-11-17 11:05:00,51.3,51.32,51.26,51.29,43179.0,39.4562,39.4716,39.4255,39.4485,43179.0
2017-11-17 11:10:00,51.28,51.3,51.22,51.23,43329.0,39.4409,39.4562,39.3947,39.4024,43329.0
2017-11-17 11:15:00,51.23,51.29,51.22,51.26,33224.0,39.4024,39.4485,39.3947,39.4255,33224.0
2017-11-17 11:20:00,51.26,51.34,51.25,51.34,25571.0,39.4255,39.487,39.4178,39.487,25571.0
2017-11-17 11:25:00,51.34,51.37,51.3,51.36,19192.0,39.487,39.5101,39.4562,39.5024,19192.0
2017-11-17 11:30:00,51.35,51.37,51.34,51.36,20315.0,39.4947,39.5101,39.487,39.5024,20315.0
2017-11-17 11:35:00,51.36,51.43,51.33,51.36,22160.0,39.5024,39.5562,39.4793,39.5024,22160.0
2017-11-17 11:40:00,51.36,51.43,51.36,51.39,12246.0,39.5024,39.5562,39.5024,39.5255,12246.0
2017-11-17 11:45:00,51.38,51.42,51.38,51.39,9613.0,39.5178,39.5485,39.5178,39.5255,9613.0
2017-11-17 11:50:00,51.39,51.43,51.37,51.42,13448.0,39.5255,39.5562,39.5101,39.5485,13448.0
2017-11-17 11:55:00,51.41,51.44,51.4,51.41,12802.0,39.5408,39.5639,39.5331,39.5408,12802.0
2017-11-17 12:00:00,51.41,51.43,51.39,51.39,17849.0,39.5408,39.5562,39.5255,39.5255,17849.0
2017-11-17 12:05:00,51.38,51.41,51.37,51.4,18734.0,39.5178,39.5408,39.5101,39.5331,18734.0
2017-11-17 12:10:00,51.4,51.44,51.39,51.41,18824.0,39.5331,39.5639,39.5255,39.5408,18824.0
2017-11-17 12:15:00,51.41,51.45,51.4,51.45,6637.0,39.5408,39.5716,39.5331,39.5716,6637.0
2017-11-17 12:20:00,51.45,51.47,51.44,51.45,10874.0,39.5716,39.587,39.5639,39.5716,10874.0
2017-11-17 12:25:00,51.45,51.47,51.43,51.47,8984.0,39.5716,39.587,39.5562,39.587,8984.0
2017-11-17 12:30:00,51.47,51.5,51.47,51.5,11352.0,39.587,39.6101,39.587,39.6101,11352.0
2017-11-17 12:35:00,51.49,51.5,51.47,51.48,6854.0,39.6024,39.6101,39.587,39.5947,6854.0
2017-11-17 12:40:00,51.48,51.51,51.47,51.51,25016.0,39.5947,39.6178,39.587,39.6178,25016.0
2017-11-17 12:45:00,51.51,51.51,51.47,51.49,10713.0,39.6178,39.6178,39.587,39.6024,10713.0
2017-11-17 12:50:00,51.49,51.54,51.47,51.54,26317.0,39.6024,39.6408,39.587,39.6408,26317.0
2017-11-17 12:55:00,51.53,51.53,51.48,51.48,9719.0,39.6331,39.6331,39.5947,39.5947,9719.0
2017-11-17 13:00:00,51.47,51.48,51.43,51.44,18365.0,39.587,39.5947,39.5562,39.5639,18365.0
2017-11-17 13:05:00,51.44,51.44,51.39,51.41,10471.0,39.5639,39.5639,39.5255,39.5408,10471.0
2017-11-17 13:10:00,51.41,51.43,51.4,51.43,11552.0,39.5408,39.5562,39.5331,39.5562,11552.0
2017-11-17 13:15:00,51.44,51.44,51.4,51.4,10001.0,39.5639,39.5639,39.5331,39.5331,10001.0
2017-11-17 13:20:00,51.39,51.4,51.35,51.36,7295.0,39.5255,39.5331,39.4947,39.5024,7295.0
2017-11-17 13:25:00,51.36,51.41,51.33,51.38,25210.0,39.5024,39.5408,39.4793,39.5178,25210.0
2017-11-17 13:30:00,51.39,51.41,51.38,51.39,13429.0,39.5255,39.5408,39.5178,39.5255,13429.0
2017-11-17 13:35:00,51.39,51.42,51.34,51.42,14186.0,39.5255,39.5485,39.487,39.5485,14186.0
2017-11-17 13:40:00,51.41,51.42,51.4,51.4,3200.0,39.5408,39.5485,39.5331,39.5331,3200.0
2017-11-17 13:45:00,51.41,51.43,51.4,51.41,13502.0,39.5408,39.5562,39.5331,39.5408,13502.0
2017-11-17 13:50:00,51.4,51.43,51.37,51.4,21929.0,39.5331,39.5562,39.5101,39.5331,21929.0
2017-11-17 13:55:00,51.41,51.42,51.39,51.4,8603.0,39.5408,39.5485,39.5255,39.5331,8603.0
2017-11-17 14:00:00,51.39,51.39,51.35,51.38,14206.0,39.5255,39.5255,39.4947,39.5178,14206.0
2017-11-17 14:05:00,51.37,51.38,51.35,51.36,10108.0,39.5101,39.5178,39.4947,39.5024,10108.0
2017-11-17 14:10:00,51.35,51.37,51.34,51.36,15035.0,39.4947,39.5101,39.487,39.5024,15035.0
2017-11-17 14:15:00,51.36,51.41,51.35,51.38,14479.0,39.5024,39.5408,39.4947,39.5178,14479.0
2017-11-17 14:20:00,51.38,51.39,51.35,51.37,9925.0,39.5178,39.5255,39.4947,39.5101,9925.0
2017-11-17 14:25:00,51.37,51.4,51.36,51.39,13626.0,39.5101,39.5331,39.5024,39.5255,13626.0
2017-11-17 14:30:00,51.39,51.4,51.36,51.39,9369.0,39.5255,39.5331,39.5024,39.5255,9369.0
2017-11-17 14:35:00,51.38,51.4,51.37,51.4,7667.0,39.5178,39.5331,39.5101,39.5331,7667.0
2017-11-17 14:40:00,51.4,51.42,51.39,51.4,18412.0,39.5331,39.5485,39.5255,39.5331,18412.0
2017-11-17 14:45:00,51.39,51.44,51.39,51.44,27548.0,39.5255,39.5639,39.5255,39.5639,27548.0
2017-11-17 14:50:00,51.43,51.44,51.41,51.44,15443.0,39.5562,39.5639,39.5408,39.5639,15443.0
2017-11-17 14:55:00,51.44,51.44,51.43,51.44,7722.0,39.5639,39.5639,39.5562,39.5639,7722.0
2017-11-17 15:00:00,51.45,51.47,51.45,51.47,22099.0,39.5716,39.587,39.5716,39.587,22099.0
2017-11-17 15:05:00,51.47,51.48,51.44,51.45,22513.0,39.587,39.5947,39.5639,39.5716,22513.0
2017-11-17 15:10:00,51.45,51.47,51.43,51.44,22603.0,39.5716,39.587,39.5562,39.5639,22603.0
2017-11-17 15:15:00,51.45,51.45,51.39,51.41,15765.0,39.5716,39.5716,39.5255,39.5408,15765.0
2017-11-17 15:20:00,51.41,51.43,51.39,51.39,42682.0,39.5408,39.5562,39.5255,39.5255,42682.0
2017-11-17 15:25:00,51.39,51.4,51.37,51.39,45998.0,39.5255,39.5331,39.5101,39.5255,45998.0
2017-11-17 15:30:00,51.39,51.41,51.38,51.41,72178.0,39.5255,39.5408,39.5178,39.5408,72178.0
2017-11-17 15:35:00,51.41,51.43,51.39,51.41,38535.0,39.5408,39.5562,39.5255,39.5408,38535.0
2017-11-17 15:40:00,51.41,51.43,51.4,51.41,52521.0,39.5408,39.5562,39.5331,39.5408,52521.0
2017-11-17 15:45:00,51.41,51.45,51.37,51.44,133628.0,39.5408,39.5716,39.5101,39.5639,133628.0
2017-11-17 15:50:00,51.43,51.46,51.42,51.46,112910.0,39.5562,39.5793,39.5485,39.5793,112910.0
2017-11-17 15:55:00,51.45,51.54,51.42,51.48,566739.0,39.5716,39.6408,39.5485,39.5947,566739.0
2017-11-20 09:30:00,51.53,51.63,51.47,51.49,37589.0,39.6331,39.71,39.587,39.6024,37589.0
2017-11-20 09:35:00,51.48,51.48,51.36,51.39,18817.0,39.5947,39.5947,39.5024,39.5255,18817.0
2017-11-20 09:40:00,51.39,51.39,51.26,51.37,31528.0,39.5255,39.5255,39.4255,39.5101,31528.0
2017-11-20 09:45:00,51.37,51.46,51.35,51.46,25255.0,39.5101,39.5793,39.4947,39.5793,25255.0
2017-11-20 09:50:00,51.45,51.46,51.31,51.31,20915.0,39.5716,39.5793,39.4639,39.4639,20915.0
2017-11-20 09:55:00,51.31,51.39,51.3,51.36,17840.0,39.4639,39.5255,39.4562,39.5024,17840.0
2017-11-20 10:00:00,51.35,51.35,51.27,51.32,26249.0,39.4947,39.4947,39.4332,39.4716,26249.0
2017-11-20 10:05:00,51.32,51.37,51.31,51.31,33890.0,39.4716,39.5101,39.4639,39.4639,33890.0
2017-11-20 10:10:00,51.31,51.37,51.3,51.36,32973.0,39.4639,39.5101,39.4562,39.5024,32973.0
2017-11-20 10:15:00,51.36,51.36,51.31,51.32,20105.0,39.5024,39.5024,39.4639,39.4716,20105.0
2017-11-20 10:20:00,51.32,51.37,51.31,51.35,57349.0,39.4716,39.5101,39.4639,39.4947,57349.0
2017-11-20 10:25:00,51.35,51.38,51.34,51.35,21045.0,39.4947,39.5178,39.487,39.4947,21045.0
2017-11-20 10:30:00,51.35,51.38,51.33,51.38,15630.0,39.4947,39.5178,39.4793,39.5178,15630.0
2017-11-20 10:35:00,51.38,51.41,51.36,51.4,21864.0,39.5178,39.5408,39.5024,39.5331,21864.0
2017-11-20 10:40:00,51.41,51.43,51.34,51.38,13978.0,39.5408,39.5562,39.487,39.5178,13978.0
2017-11-20 10:45:00,51.38,51.39,51.34,51.37,20257.0,39.5178,39.5255,39.487,39.5101,20257.0
2017-11-20 10:50:00,51.37,51.4,51.35,51.37,18931.0,39.5101,39.5331,39.4947,39.5101,18931.0
2017-11-20 10:55:00,51.36,51.42,51.36,51.42,16636.0,39.5024,39.5485,39.5024,39.5485,16636.0
2017-11-20 11:00:00,51.43,51.45,51.41,51.43,17913.0,39.5562,39.5716,39.5408,39.5562,17913.0
2017-11-20 11:05:00,51.43,51.49,51.42,51.48,12992.0,39.5562,39.6024,39.5485,39.5947,12992.0
2017-11-20 11:10:00,51.48,51.56,51.48,51.53,20174.0,39.5947,39.6562,39.5947,39.6331,20174.0
2017-11-20 11:15:00,51.54,51.55,51.45,51.45,8223.0,39.6408,39.6485,39.5716,39.5716,8223.0
2017-11-20 11:20:00,51.45,51.48,51.45,51.46,10780.0,39.5716,39.5947,39.5716,39.5793,10780.0
2017-11-20 11:25:00,51.46,51.58,51.45,51.55,35506.0,39.5793,39.6716,39.5716,39.6485,35506.0
2017-11-20 11:30:00,51.55,51.56,51.53,51.54,14002.0,39.6485,39.6562,39.6331,39.6408,14002.0
2017-11-20 11:35:00,51.52,51.58,51.51,51.58,36142.0,39.6254,39.6716,39.6178,39.6716,36142.0
2017-11-20 11:40:00,51.58,51.58,51.47,51.47,25766.0,39.6716,39.6716,39.587,39.587,25766.0
2017-11-20 11:45:00,51.47,51.48,51.41,51.45,41882.0,39.587,39.5947,39.5408,39.5716,41882.0
2017-11-20 11:50:00,51.45,51.51,51.44,51.5,21552.0,39.5716,39.6178,39.5639,39.6101,21552.0
2017-11-20 11:55:00,51.51,51.51,51.45,51.49,21741.0,39.6178,39.6178,39.5716,39.6024,21741.0
2017-11-20 12:00:00,51.49,51.5,51.42,51.47,14011.0,39.6024,39.6101,39.5485,39.587,14011.0
2017-11-20 12:05:00,51.47,51.5,51.44,51.45,14718.0,39.587,39.6101,39.5639,39.5716,14718.0
2017-11-20 12:10:00,51.44,51.5,51.43,51.5,22653.0,39.5639,39.6101,39.5562,39.6101,22653.0
2017-11-20 12:15:00,51.5,51.59,51.49,51.58,37941.0,39.6101,39.6793,39.6024,39.6716,37941.0
2017-11-20 12:20:00,51.58,51.59,51.52,51.54,37580.0,39.6716,39.6793,39.6254,39.6408,37580.0
2017-11-20 12:25:00,51.53,51.55,51.5,51.52,13497.0,39.6331,39.6485,39.6101,39.6254,13497.0
2017-11-20 12:30:00,51.51,51.57,51.5,51.55,20594.0,39.6178,39.6639,39.6101,39.6485,20594.0
2017-11-20 12:35:00,51.55,51.58,51.54,51.56,9125.0,39.6485,39.6716,39.6408,39.6562,9125.0
2017-11-20 12:40:00,51.57,51.59,51.55,51.58,11801.0,39.6639,39.6793,39.6485,39.6716,11801.0
2017-11-20 12:45:00,51.57,51.61,51.57,51.61,13345.0,39.6639,39.6947,39.6639,39.6947,13345.0
2017-11-20 12:50:00,51.61,51.62,51.6,51.6,10031.0,39.6947,39.7024,39.687,39.687,10031.0
2017-11-20 12:55:00,51.59,51.6,51.58,51.6,12561.0,39.6793,39.687,39.6716,39.687,12561.0
2017-11-20 13:00:00,51.59,51.6,51.57,51.58,15700.0,39.6793,39.687,39.6639,39.6716,15700.0
2017-11-20 13:05:00,51.58,51.6,51.58,51.6,9161.0,39.6716,39.687,39.6716,39.687,9161.0
2017-11-20 13:10:00,51.6,51.62,51.59,51.62,87837.0,39.687,39.7024,39.6793,39.7024,87837.0
2017-11-20 13:15:00,51.62,51.62,51.55,51.56,24797.0,39.7024,39.7024,39.6485,39.6562,24797.0
2017-11-20 13:20:00,51.56,51.56,51.52,51.56,48921.0,39.6562,39.6562,39.6254,39.6562,48921.0
2017-11-20 13:25:00,51.56,51.57,51.55,51.57,13195.0,39.6562,39.6639,39.6485,39.6639,13195.0
2017-11-20 13:30:00,51.57,51.58,51.52,51.52,63367.0,39.6639,39.6716,39.6254,39.6254,63367.0
2017-11-20 13:35:00,51.52,51.52,51.5,51.51,7406.0,39.6254,39.6254,39.6101,39.6178,7406.0
2017-11-20 13:40:00,51.52,51.55,51.51,51.52,12258.0,39.6254,39.6485,39.6178,39.6254,12258.0
2017-11-20 13:45:00,51.52,51.56,51.51,51.54,60938.0,39.6254,39.6562,39.6178,39.6408,60938.0
2017-11-20 13:50:00,51.54,51.54,51.51,51.52,53358.0,39.6408,39.6408,39.6178,39.6254,53358.0
2017-11-20 13:55:00,51.51,51.53,51.5,51.53,18600.0,39.6178,39.6331,39.6101,39.6331,18600.0
2017-11-20 14:00:00,51.53,51.53,51.49,51.5,27510.0,39.6331,39.6331,39.6024,39.6101,27510.0
2017-11-20 14:05:00,51.51,51.53,51.5,51.53,28174.0,39.6178,39.6331,39.6101,39.6331,28174.0
2017-11-20 14:10:00,51.52,51.53,51.51,51.52,18227.0,39.6254,39.6331,39.6178,39.6254,18227.0
2017-11-20 14:15:00,51.52,51.56,51.51,51.52,32946.0,39.6254,39.6562,39.6178,39.6254,32946.0
2017-11-20 14:20:00,51.53,51.53,51.51,51.52,16955.0,39.6331,39.6331,39.6178,39.6254,16955.0
2017-11-20 14:25:00,51.51,51.56,51.5,51.56,20267.0,39.6178,39.6562,39.6101,39.6562,20267.0
2017-11-20 14:30:00,51.55,51.55,51.52,51.54,16395.0,39.6485,39.6485,39.6254,39.6408,16395.0
2017-11-20 14:35:00,51.54,51.54,51.52,51.53,11652.0,39.6408,39.6408,39.6254,39.6331,11652.0
2017-11-20 14:40:00,51.53,51.54,51.51,51.52,18544.0,39.6331,39.6408,39.6178,39.6254,18544.0
2017-11-20 14:45:00,51.52,51.53,51.51,51.53,18148.0,39.6254,39.6331,39.6178,39.6331,18148.0
2017-11-20 14:50:00,51.53,51.56,51.52,51.56,13078.0,39.6331,39.6562,39.6254,39.6562,13078.0
2017-11-20 14:55:00,51.55,51.58,51.54,51.57,26041.0,39.6485,39.6716,39.6408,39.6639,26041.0
2017-11-20 15:00:00,51.57,51.59,51.57,51.58,28107.0,39.6639,39.6793,39.6639,39.6716,28107.0
2017-11-20 15:05:00,51.59,51.6,51.57,51.6,34616.0,39.6793,39.687,39.6639,39.687,34616.0
2017-11-20 15:10:00,51.6,51.62,51.59,51.61,30737.0,39.687,39.7024,39.6793,39.6947,30737.0
2017-11-20 15:15:00,51.61,51.61,51.53,51.53,34635.0,39.6947,39.6947,39.6331,39.6331,34635.0
2017-11-20 15:20:00,51.53,51.57,51.53,51.54,27230.0,39.6331,39.6639,39.6331,39.6408,27230.0
2017-11-20 15:25:00,51.54,51.57,51.52,51.54,40700.0,39.6408,39.6639,39.6254,39.6408,40700.0
2017-11-20 15:30:00,51.53,51.54,51.45,51.45,23871.0,39.6331,39.6408,39.5716,39.5716,23871.0
2017-11-20 15:35:00,51.45,51.46,51.39,51.41,44333.0,39.5716,39.5793,39.5255,39.5408,44333.0
2017-11-20 15:40:00,51.41,51.42,51.4,51.41,20954.0,39.5408,39.5485,39.5331,39.5408,20954.0
2017-11-20 15:45:00,51.41,51.44,51.4,51.44,95678.0,39.5408,39.5639,39.5331,39.5639,95678.0
2017-11-20 15:50:00,51.44,51.47,51.42,51.47,85578.0,39.5639,39.587,39.5485,39.587,85578.0
2017-11-20 15:55:00,51.46,51.57,51.46,51.57,415129.0,39.5793,39.6639,39.5793,39.6639,415129.0
2017-11-21 09:30:00,51.65,51.69,51.5,51.66,19079.0,39.7254,39.7562,39.6101,39.7331,19079.0
2017-11-21 09:35:00,51.66,51.73,51.62,51.72,61818.0,39.7331,39.787,39.7024,39.7793,61818.0
2017-11-21 09:40:00,51.72,51.78,51.72,51.73,12780.0,39.7793,39.8254,39.7793,39.787,12780.0
2017-11-21 09:45:00,51.72,51.72,51.51,51.52,25240.0,39.7793,39.7793,39.6178,39.6254,25240.0
2017-11-21 09:50:00,51.51,51.58,51.49,51.55,27488.0,39.6178,39.6716,39.6024,39.6485,27488.0
2017-11-21 09:55:00,51.54,51.56,51.46,51.47,23457.0,39.6408,39.6562,39.5793,39.587,23457.0
2017-11-21 10:00:00,51.46,51.57,51.44,51.5,15424.0,39.5793,39.6639,39.5639,39.6101,15424.0
2017-11-21 10:05:00,51.5,51.5,51.42,51.43,9580.0,39.6101,39.6101,39.5485,39.5562,9580.0
2017-11-21 10:10:00,51.44,51.48,51.42,51.48,11200.0,39.5639,39.5947,39.5485,39.5947,11200.0
2017-11-21 10:15:00,51.48,51.55,51.48,51.55,12529.0,39.5947,39.6485,39.5947,39.6485,12529.0
2017-11-21 10:20:00,51.55,51.57,51.47,51.47,19222.0,39.6485,39.6639,39.587,39.587,19222.0
2017-11-21 10:25:00,51.46,51.48,51.41,51.43,16535.0,39.5793,39.5947,39.5408,39.5562,16535.0
2017-11-21 10:30:00,51.43,51.5,51.43,51.49,10723.0,39.5562,39.6101,39.5562,39.6024,10723.0
2017-11-21 10:35:00,51.49,51.51,51.47,51.51,7712.0,39.6024,39.6178,39.587,39.6178,7712.0
2017-11-21 10:40:00,51.5,51.53,51.5,51.52,11976.0,39.6101,39.6331,39.6101,39.6254,11976.0
2017-11-21 10:45:00,51.52,51.52,51.48,51.51,10745.0,39.6254,39.6254,39.5947,39.6178,10745.0
2017-11-21 10:50:00,51.51,51.51,51.47,51.48,11785.0,39.6178,39.6178,39.587,39.5947,11785.0
2017-11-21 10:55:00,51.47,51.47,51.41,51.43,9246.0,39.587,39.587,39.5408,39.5562,9246.0
2017-11-21 11:00:00,51.44,51.46,51.42,51.46,11997.0,39.5639,39.5793,39.5485,39.5793,11997.0
2017-11-21 11:05:00,51.47,51.54,51.46,51.53,49256.0,39.587,39.6408,39.5793,39.6331,49256.0
2017-11-21 11:10:00,51.52,51.53,51.47,51.48,17082.0,39.6254,39.6331,39.587,39.5947,17082.0
2017-11-21 11:15:00,51.48,51.52,51.42,51.43,25734.0,39.5947,39.6254,39.5485,39.5562,25734.0
2017-11-21 11:20:00,51.44,51.49,51.43,51.46,15573.0,39.5639,39.6024,39.5562,39.5793,15573.0
2017-11-21 11:25:00,51.46,51.47,51.44,51.44,14269.0,39.5793,39.587,39.5639,39.5639,14269.0
2017-11-21 11:30:00,51.45,51.45,51.43,51.44,15937.0,39.5716,39.5716,39.5562,39.5639,15937.0
2017-11-21 11:35:00,51.44,51.52,51.44,51.52,12809.0,39.5639,39.6254,39.5639,39.6254,12809.0
2017-11-21 11:40:00,51.52,51.52,51.46,51.46,10544.0,39.6254,39.6254,39.5793,39.5793,10544.0
2017-11-21 11:45:00,51.47,51.49,51.45,51.47,29585.0,39.587,39.6024,39.5716,39.587,29585.0
2017-11-21 11:50:00,51.47,51.5,51.46,51.5,13798.0,39.587,39.6101,39.5793,39.6101,13798.0
2017-11-21 11:55:00,51.5,51.5,51.47,51.47,8561.0,39.6101,39.6101,39.587,39.587,8561.0
2017-11-21 12:00:00,51.48,51.51,51.48,51.5,17354.0,39.5947,39.6178,39.5947,39.6101,17354.0
2017-11-21 12:05:00,51.5,51.54,51.5,51.51,19779.0,39.6101,39.6408,39.6101,39.6178,19779.0
2017-11-21 12:10:00,51.51,51.51,51.47,51.5,12050.0,39.6178,39.6178,39.587,39.6101,12050.0
2017-11-21 12:15:00,51.5,51.51,51.48,51.51,8589.0,39.6101,39.6178,39.5947,39.6178,8589.0
2017-11-21 12:20:00,51.52,51.57,51.52,51.57,8891.0,39.6254,39.6639,39.6254,39.6639,8891.0
2017-11-21 12:25:00,51.57,51.58,51.55,51.58,11399.0,39.6639,39.6716,39.6485,39.6716,11399.0
2017-11-21 12:30:00,51.58,51.58,51.55,51.56,6040.0,39.6716,39.6716,39.6485,39.6562,6040.0
2017-11-21 12:35:00,51.57,51.57,51.53,51.54,9352.0,39.6639,39.6639,39.6331,39.6408,9352.0
2017-11-21 12:40:00,51.53,51.53,51.47,51.47,10660.0,39.6331,39.6331,39.587,39.587,10660.0
2017-11-21 12:45:00,51.48,51.48,51.46,51.47,6054.0,39.5947,39.5947,39.5793,39.587,6054.0
2017-11-21 12:50:00,51.47,51.47,51.44,51.47,6624.0,39.587,39.587,39.5639,39.587,6624.0
2017-11-21 12:55:00,51.46,51.47,51.46,51.46,2501.0,39.5793,39.587,39.5793,39.5793,2501.0
2017-11-21 13:00:00,51.46,51.5,51.46,51.5,28151.0,39.5793,39.6101,39.5793,39.6101,28151.0
2017-11-21 13:05:00,51.5,51.51,51.46,51.46,13915.0,39.6101,39.6178,39.5793,39.5793,13915.0
2017-11-21 13:10:00,51.46,51.49,51.45,51.49,22225.0,39.5793,39.6024,39.5716,39.6024,22225.0
2017-11-21 13:15:00,51.49,51.49,51.45,51.48,12841.0,39.6024,39.6024,39.5716,39.5947,12841.0
2017-11-21 13:20:00,51.48,51.52,51.47,51.52,11936.0,39.5947,39.6254,39.587,39.6254,11936.0
2017-11-21 13:25:00,51.52,51.53,51.5,51.51,10605.0,39.6254,39.6331,39.6101,39.6178,10605.0
2017-11-21 13:30:00,51.52,51.53,51.5,51.53,11693.0,39.6254,39.6331,39.6101,39.6331,11693.0
2017-11-21 13:35:00,51.53,51.55,51.52,51.55,7710.0,39.6331,39.6485,39.6254,39.6485,7710.0
2017-11-21 13:40:00,51.55,51.56,51.53,51.56,14983.0,39.6485,39.6562,39.6331,39.6562,14983.0
2017-11-21 13:45:00,51.55,51.57,51.53,51.54,17635.0,39.6485,39.6639,39.6331,39.6408,17635.0
2017-11-21 13:50:00,51.54,51.55,51.5,51.55,12840.0,39.6408,39.6485,39.6101,39.6485,12840.0
2017-11-21 13:55:00,51.55,51.55,51.53,51.54,6821.0,39.6485,39.6485,39.6331,39.6408,6821.0
2017-11-21 14:00:00,51.54,51.57,51.53,51.56,7156.0,39.6408,39.6639,39.6331,39.6562,7156.0
2017-11-21 14:05:00,51.57,51.58,51.54,51.56,7729.0,39.6639,39.6716,39.6408,39.6562,7729.0
2017-11-21 14:10:00,51.57,51.6,51.56,51.58,10807.0,39.6639,39.687,39.6562,39.6716,10807.0
2017-11-21 14:15:00,51.58,51.63,51.58,51.62,13846.0,39.6716,39.71,39.6716,39.7024,13846.0
2017-11-21 14:20:00,51.62,51.65,51.6,51.65,11135.0,39.7024,39.7254,39.687,39.7254,11135.0
2017-11-21 14:25:00,51.65,51.65,51.61,51.61,15547.0,39.7254,39.7254,39.6947,39.6947,15547.0
2017-11-21 14:30:00,51.61,51.63,51.61,51.61,13059.0,39.6947,39.71,39.6947,39.6947,13059.0
2017-11-21 14:35:00,51.62,51.62,51.58,51.61,13302.0,39.7024,39.7024,39.6716,39.6947,13302.0
2017-11-21 14:40:00,51.61,51.61,51.57,51.58,14454.0,39.6947,39.6947,39.6639,39.6716,14454.0
2017-11-21 14:45:00,51.58,51.6,51.57,51.58,12748.0,39.6716,39.687,39.6639,39.6716,12748.0
2017-11-21 14:50:00,51.59,51.59,51.56,51.57,23380.0,39.6793,39.6793,39.6562,39.6639,23380.0
2017-11-21 14:55:00,51.58,51.59,51.58,51.59,8675.0,39.6716,39.6793,39.6716,39.6793,8675.0
2017-11-21 15:00:00,51.59,51.6,51.57,51.58,19665.0,39.6793,39.687,39.6639,39.6716,19665.0
2017-11-21 15:05:00,51.57,51.58,51.56,51.57,7737.0,39.6639,39.6716,39.6562,39.6639,7737.0
2017-11-21 15:10:00,51.56,51.57,51.52,51.52,14949.0,39.6562,39.6639,39.6254,39.6254,14949.0
2017-11-21 15:15:00,51.52,51.54,51.5,51.5,18901.0,39.6254,39.6408,39.6101,39.6101,18901.0
2017-11-21 15:20:00,51.5,51.54,51.49,51.53,13914.0,39.6101,39.6408,39.6024,39.6331,13914.0
2017-11-21 15:25:00,51.53,51.53,51.51,51.52,9726.0,39.6331,39.6331,39.6178,39.6254,9726.0
2017-11-21 15:30:00,51.52,51.52,51.5,51.52,17283.0,39.6254,39.6254,39.6101,39.6254,17283.0
2017-11-21 15:35:00,51.52,51.53,51.49,51.49,28447.0,39.6254,39.6331,39.6024,39.6024,28447.0
2017-11-21 15:40:00,51.5,51.54,51.49,51.52,42364.0,39.6101,39.6408,39.6024,39.6254,42364.0
2017-11-21 15:45:00,51.52,51.52,51.48,51.48,52217.0,39.6254,39.6254,39.5947,39.5947,52217.0
2017-11-21 15:50:00,51.48,51.56,51.48,51.55,119529.0,39.5947,39.6562,39.5947,39.6485,119529.0
2017-11-21 15:55:00,51.55,51.61,51.48,51.6,476324.0,39.6485,39.6947,39.5947,39.687,476324.0
2017-11-22 09:30:00,51.53,51.58,51.46,51.46,27007.0,39.6331,39.6716,39.5793,39.5793,27007.0
2017-11-22 09:35:00,51.45,51.48,51.42,51.44,14861.0,39.5716,39.5947,39.5485,39.5639,14861.0
2017-11-22 09:40:00,51.45,51.53,51.44,51.5,36290.0,39.5716,39.6331,39.5639,39.6101,36290.0
2017-11-22 09:45:00,51.5,51.5,51.39,51.41,21449.0,39.6101,39.6101,39.5255,39.5408,21449.0
2017-11-22 09:50:00,51.4,51.42,51.3,51.3,29312.0,39.5331,39.5485,39.4562,39.4562,29312.0
2017-11-22 09:55:00,51.29,51.33,51.28,51.31,12983.0,39.4485,39.4793,39.4409,39.4639,12983.0
2017-11-22 10:00:00,51.32,51.33,51.17,51.18,16500.0,39.4716,39.4793,39.3562,39.3639,16500.0
2017-11-22 10:05:00,51.19,51.57,51.16,51.39,693335.0,39.3716,39.6639,39.3486,39.5255,693335.0
2017-11-22 10:10:00,51.39,51.47,51.35,51.41,15424.0,39.5255,39.587,39.4947,39.5408,15424.0
2017-11-22 10:15:00,51.41,51.46,51.4,51.4,21225.0,39.5408,39.5793,39.5331,39.5331,21225.0
2017-11-22 10:20:00,51.4,51.44,51.35,51.37,23600.0,39.5331,39.5639,39.4947,39.5101,23600.0
2017-11-22 10:25:00,51.36,51.38,51.34,51.36,32821.0,39.5024,39.5178,39.487,39.5024,32821.0
2017-11-22 10:30:00,51.36,51.38,51.29,51.37,29688.0,39.5024,39.5178,39.4485,39.5101,29688.0
2017-11-22 10:35:00,51.36,51.36,51.28,51.3,19841.0,39.5024,39.5024,39.4409,39.4562,19841.0
2017-11-22 10:40:00,51.3,51.35,51.26,51.3,38164.0,39.4562,39.4947,39.4255,39.4562,38164.0
2017-11-22 10:45:00,51.28,51.31,51.23,51.23,6306.0,39.4409,39.4639,39.4024,39.4024,6306.0
2017-11-22 10:50:00,51.23,51.23,51.18,51.19,14008.0,39.4024,39.4024,39.3639,39.3716,14008.0
2017-11-22 10:55:00,51.18,51.27,51.15,51.26,31025.0,39.3639,39.4332,39.3409,39.4255,31025.0
2017-11-22 11:00:00,51.26,51.32,51.24,51.31,21901.0,39.4255,39.4716,39.4101,39.4639,21901.0
2017-11-22 11:05:00,51.31,51.31,51.28,51.31,11585.0,39.4639,39.4639,39.4409,39.4639,11585.0
2017-11-22 11:10:00,51.31,51.34,51.29,51.3,10116.0,39.4639,39.487,39.4485,39.4562,10116.0
2017-11-22 11:15:00,51.31,51.34,51.27,51.27,15036.0,39.4639,39.487,39.4332,39.4332,15036.0
2017-11-22 11:20:00,51.26,51.28,51.23,51.24,14862.0,39.4255,39.4409,39.4024,39.4101,14862.0
2017-11-22 11:25:00,51.25,51.26,51.21,51.23,12391.0,39.4178,39.4255,39.387,39.4024,12391.0
2017-11-22 11:30:00,51.22,51.24,51.22,51.24,8670.0,39.3947,39.4101,39.3947,39.4101,8670.0
2017-11-22 11:35:00,51.23,51.23,51.21,51.21,6318.0,39.4024,39.4024,39.387,39.387,6318.0
2017-11-22 11:40:00,51.21,51.23,51.21,51.22,8252.0,39.387,39.4024,39.387,39.3947,8252.0
2017-11-22 11:45:00,51.23,51.3,51.22,51.28,33836.0,39.4024,39.4562,39.3947,39.4409,33836.0
2017-11-22 11:50:00,51.28,51.3,51.25,51.29,17153.0,39.4409,39.4562,39.4178,39.4485,17153.0
2017-11-22 11:55:00,51.29,51.29,51.21,51.23,9096.0,39.4485,39.4485,39.387,39.4024,9096.0
2017-11-22 12:00:00,51.24,51.24,51.21,51.22,5196.0,39.4101,39.4101,39.387,39.3947,5196.0
2017-11-22 12:05:00,51.21,51.25,51.21,51.23,11476.0,39.387,39.4178,39.387,39.4024,11476.0
2017-11-22 12:10:00,51.22,51.23,51.2,51.23,6838.0,39.3947,39.4024,39.3793,39.4024,6838.0
2017-11-22 12:15:00,51.23,51.26,51.22,51.25,7838.0,39.4024,39.4255,39.3947,39.4178,7838.0
2017-11-22 12:20:00,51.26,51.26,51.24,51.25,3337.0,39.4255,39.4255,39.4101,39.4178,3337.0
2017-11-22 12:25:00,51.25,51.25,51.24,51.24,2800.0,39.4178,39.4178,39.4101,39.4101,2800.0
2017-11-22 12:30:00,51.24,51.26,51.22,51.24,10194.0,39.4101,39.4255,39.3947,39.4101,10194.0
2017-11-22 12:35:00,51.23,51.25,51.22,51.23,18871.0,39.4024,39.4178,39.3947,39.4024,18871.0
2017-11-22 12:40:00,51.23,51.28,51.23,51.28,8667.0,39.4024,39.4409,39.4024,39.4409,8667.0
2017-11-22 12:45:00,51.28,51.29,51.26,51.27,5645.0,39.4409,39.4485,39.4255,39.4332,5645.0
2017-11-22 12:50:00,51.26,51.27,51.26,51.26,6330.0,39.4255,39.4332,39.4255,39.4255,6330.0
2017-11-22 12:55:00,51.27,51.27,51.22,51.24,4110.0,39.4332,39.4332,39.3947,39.4101,4110.0
2017-11-22 13:00:00,51.24,51.24,51.23,51.24,606.0,39.4101,39.4101,39.4024,39.4101,606.0
2017-11-22 13:05:00,51.24,51.24,51.23,51.23,5414.0,39.4101,39.4101,39.4024,39.4024,5414.0
2017-11-22 13:10:00,51.22,51.25,51.22,51.24,14656.0,39.3947,39.4178,39.3947,39.4101,14656.0
2017-11-22 13:15:00,51.24,51.24,51.22,51.23,14509.0,39.4101,39.4101,39.3947,39.4024,14509.0
2017-11-22 13:20:00,51.23,51.27,51.22,51.27,14289.0,39.4024,39.4332,39.3947,39.4332,14289.0
2017-11-22 13:25:00,51.27,51.27,51.24,51.24,5406.0,39.4332,39.4332,39.4101,39.4101,5406.0
2017-11-22 13:30:00,51.25,51.25,51.24,51.25,1850.0,39.4178,39.4178,39.4101,39.4178,1850.0
2017-11-22 13:35:00,51.25,51.25,51.23,51.23,8301.0,39.4178,39.4178,39.4024,39.4024,8301.0
2017-11-22 13:40:00,51.23,51.24,51.22,51.24,11633.0,39.4024,39.4101,39.3947,39.4101,11633.0
2017-11-22 13:45:00,51.24,51.24,51.23,51.23,5726.0,39.4101,39.4101,39.4024,39.4024,5726.0
2017-11-22 13:50:00,51.24,51.26,51.23,51.26,14880.0,39.4101,39.4255,39.4024,39.4255,14880.0
2017-11-22 13:55:00,51.27,51.27,51.25,51.26,6620.0,39.4332,39.4332,39.4178,39.4255,6620.0
2017-11-22 14:00:00,51.26,51.3,51.25,51.3,11373.0,39.4255,39.4562,39.4178,39.4562,11373.0
2017-11-22 14:05:00,51.3,51.36,51.3,51.35,13157.0,39.4562,39.5024,39.4562,39.4947,13157.0
2017-11-22 14:10:00,51.35,51.42,51.33,51.39,24455.0,39.4947,39.5485,39.4793,39.5255,24455.0
2017-11-22 14:15:00,51.38,51.38,51.32,51.33,7287.0,39.5178,39.5178,39.4716,39.4793,7287.0
2017-11-22 14:20:00,51.33,51.36,51.32,51.34,18221.0,39.4793,39.5024,39.4716,39.487,18221.0
2017-11-22 14:25:00,51.33,51.35,51.32,51.35,8714.0,39.4793,39.4947,39.4716,39.4947,8714.0
2017-11-22 14:30:00,51.35,51.35,51.32,51.33,9660.0,39.4947,39.4947,39.4716,39.4793,9660.0
2017-11-22 14:35:00,51.33,51.34,51.31,51.32,4279.0,39.4793,39.487,39.4639,39.4716,4279.0
2017-11-22 14:40:00,51.32,51.36,51.31,51.36,20626.0,39.4716,39.5024,39.4639,39.5024,20626.0
2017-11-22 14:45:00,51.36,51.36,51.35,51.36,9626.0,39.5024,39.5024,39.4947,39.5024,9626.0
2017-11-22 14:50:00,51.36,51.37,51.35,51.37,12968.0,39.5024,39.5101,39.4947,39.5101,12968.0
2017-11-22 14:55:00,51.37,51.39,51.36,51.37,17357.0,39.5101,39.5255,39.5024,39.5101,17357.0
2017-11-22 15:00:00,51.37,51.37,51.35,51.37,6380.0,39.5101,39.5101,39.4947,39.5101,6380.0
2017-11-22 15:05:00,51.36,51.37,51.36,51.37,5349.0,39.5024,39.5101,39.5024,39.5101,5349.0
2017-11-22 15:10:00,51.36,51.38,51.35,51.38,25176.0,39.5024,39.5178,39.4947,39.5178,25176.0
2017-11-22 15:15:00,51.38,51.38,51.35,51.38,16917.0,39.5178,39.5178,39.4947,39.5178,16917.0
2017-11-22 15:20:00,51.37,51.38,51.35,51.36,14212.0,39.5101,39.5178,39.4947,39.5024,14212.0
2017-11-22 15:25:00,51.35,51.37,51.35,51.36,22674.0,39.4947,39.5101,39.4947,39.5024,22674.0
2017-11-22 15:30:00,51.36,51.37,51.35,51.37,25042.0,39.5024,39.5101,39.4947,39.5101,25042.0
2017-11-22 15:35:00,51.37,51.4,51.36,51.38,26778.0,39.5101,39.5331,39.5024,39.5178,26778.0
2017-11-22 15:40:00,51.39,51.4,51.38,51.4,25386.0,39.5255,39.5331,39.5178,39.5331,25386.0
2017-11-22 15:45:00,51.4,51.42,51.38,51.4,45656.0,39.5331,39.5485,39.5178,39.5331,45656.0
2017-11-22 15:50:00,51.39,51.4,51.36,51.4,49678.0,39.5255,39.5331,39.5024,39.5331,49678.0
2017-11-22 15:55:00,51.4,51.4,51.38,51.38,110499.0,39.5331,39.5331,39.5178,39.5178,110499.0
2017-11-24 09:30:00,51.44,51.66,51.32,51.66,52430.0,39.5639,39.7331,39.4716,39.7331,52430.0
2017-11-24 09:35:00,51.64,51.74,51.51,51.72,36961.0,39.7177,39.7947,39.6178,39.7793,36961.0
2017-11-24 09:40:00,51.73,51.79,51.65,51.66,22733.0,39.787,39.8331,39.7254,39.7331,22733.0
2017-11-24 09:45:00,51.66,51.7,51.63,51.63,34833.0,39.7331,39.7639,39.71,39.71,34833.0
2017-11-24 09:50:00,51.63,51.75,51.63,51.7,20657.0,39.71,39.8023,39.71,39.7639,20657.0
2017-11-24 09:55:00,51.7,51.71,51.65,51.65,21237.0,39.7639,39.7716,39.7254,39.7254,21237.0
2017-11-24 10:00:00,51.64,51.64,51.56,51.61,40910.0,39.7177,39.7177,39.6562,39.6947,40910.0
2017-11-24 10:05:00,51.61,51.62,51.53,51.55,29232.0,39.6947,39.7024,39.6331,39.6485,29232.0
2017-11-24 10:10:00,51.55,51.61,51.52,51.59,21120.0,39.6485,39.6947,39.6254,39.6793,21120.0
2017-11-24 10:15:00,51.59,51.59,51.53,51.54,13897.0,39.6793,39.6793,39.6331,39.6408,13897.0
2017-11-24 10:20:00,51.54,51.57,51.52,51.55,14427.0,39.6408,39.6639,39.6254,39.6485,14427.0
2017-11-24 10:25:00,51.55,51.59,51.55,51.58,13118.0,39.6485,39.6793,39.6485,39.6716,13118.0
2017-11-24 10:30:00,51.58,51.59,51.57,51.57,15458.0,39.6716,39.6793,39.6639,39.6639,15458.0
2017-11-24 10:35:00,51.58,51.58,51.49,51.49,16072.0,39.6716,39.6716,39.6024,39.6024,16072.0
2017-11-24 10:40:00,51.5,51.52,51.49,51.51,16152.0,39.6101,39.6254,39.6024,39.6178,16152.0
2017-11-24 10:45:00,51.51,51.51,51.48,51.5,26208.0,39.6178,39.6178,39.5947,39.6101,26208.0
2017-11-24 10:50:00,51.49,51.52,51.49,51.51,14697.0,39.6024,39.6254,39.6024,39.6178,14697.0
2017-11-24 10:55:00,51.51,51.51,51.45,51.46,13461.0,39.6178,39.6178,39.5716,39.5793,13461.0
2017-11-24 11:00:00,51.46,51.48,51.4,51.44,21146.0,39.5793,39.5947,39.5331,39.5639,21146.0
2017-11-24 11:05:00,51.43,51.44,51.4,51.42,15081.0,39.5562,39.5639,39.5331,39.5485,15081.0
2017-11-24 11:10:00,51.43,51.47,51.43,51.44,17244.0,39.5562,39.587,39.5562,39.5639,17244.0
2017-11-24 11:15:00,51.45,51.45,51.38,51.38,10928.0,39.5716,39.5716,39.5178,39.5178,10928.0
2017-11-24 11:20:00,51.39,51.41,51.38,51.4,14823.0,39.5255,39.5408,39.5178,39.5331,14823.0
2017-11-24 11:25:00,51.4,51.4,51.36,51.36,74029.0,39.5331,39.5331,39.5024,39.5024,74029.0
2017-11-24 11:30:00,51.35,51.37,51.34,51.35,122184.0,39.4947,39.5101,39.487,39.4947,122184.0
2017-11-24 11:35:00,51.36,51.38,51.34,51.36,41521.0,39.5024,39.5178,39.487,39.5024,41521.0
2017-11-24 11:40:00,51.36,51.38,51.35,51.37,29022.0,39.5024,39.5178,39.4947,39.5101,29022.0
2017-11-24 11:45:00,51.37,51.43,51.35,51.43,19393.0,39.5101,39.5562,39.4947,39.5562,19393.0
2017-11-24 11:50:00,51.43,51.43,51.38,51.39,10555.0,39.5562,39.5562,39.5178,39.5255,10555.0
2017-11-24 11:55:00,51.38,51.41,51.35,51.36,93861.0,39.5178,39.5408,39.4947,39.5024,93861.0
2017-11-24 12:00:00,51.36,51.46,51.34,51.46,33204.0,39.5024,39.5793,39.487,39.5793,33204.0
2017-11-24 12:05:00,51.46,51.48,51.45,51.46,13242.0,39.5793,39.5947,39.5716,39.5793,13242.0
2017-11-24 12:10:00,51.46,51.47,51.44,51.47,11441.0,39.5793,39.587,39.5639,39.587,11441.0
2017-11-24 12:15:00,51.46,51.47,51.44,51.44,14995.0,39.5793,39.587,39.5639,39.5639,14995.0
2017-11-24 12:20:00,51.44,51.46,51.43,51.46,9564.0,39.5639,39.5793,39.5562,39.5793,9564.0
2017-11-24 12:25:00,51.45,51.5,51.4,51.42,98819.0,39.5716,39.6101,39.5331,39.5485,98819.0
2017-11-24 12:30:00,51.42,51.47,51.42,51.46,13644.0,39.5485,39.587,39.5485,39.5793,13644.0
2017-11-24 12:35:00,51.47,51.49,51.45,51.47,16743.0,39.587,39.6024,39.5716,39.587,16743.0
2017-11-24 12:40:00,51.47,51.48,51.45,51.46,16637.0,39.587,39.5947,39.5716,39.5793,16637.0
2017-11-24 12:45:00,51.46,51.46,51.4,51.4,27689.0,39.5793,39.5793,39.5331,39.5331,27689.0
2017-11-24 12:50:00,51.41,51.44,51.39,51.44,89352.0,39.5408,39.5639,39.5255,39.5639,89352.0
2017-11-24 12:55:00,51.44,51.56,51.4,51.55,293075.0,39.5639,39.6562,39.5331,39.6485,293075.0
2017-11-27 09:30:00,51.59,51.59,51.32,51.36,45297.0,39.6793,39.6793,39.4716,39.5024,45297.0
2017-11-27 09:35:00,51.38,51.49,51.37,51.48,32888.0,39.5178,39.6024,39.5101,39.5947,32888.0
2017-11-27 09:40:00,51.5,51.52,51.4,51.45,25195.0,39.6101,39.6254,39.5331,39.5716,25195.0
2017-11-27 09:45:00,51.45,51.48,51.43,51.46,27982.0,39.5716,39.5947,39.5562,39.5793,27982.0
2017-11-27 09:50:00,51.46,51.48,51.39,51.42,119735.0,39.5793,39.5947,39.5255,39.5485,119735.0
2017-11-27 09:55:00,51.42,51.49,51.41,51.49,73049.0,39.5485,39.6024,39.5408,39.6024,73049.0
2017-11-27 10:00:00,51.51,51.57,51.46,51.47,33814.0,39.6178,39.6639,39.5793,39.587,33814.0
2017-11-27 10:05:00,51.46,51.54,51.45,51.53,18787.0,39.5793,39.6408,39.5716,39.6331,18787.0
2017-11-27 10:10:00,51.54,51.54,51.47,51.5,23594.0,39.6408,39.6408,39.587,39.6101,23594.0
2017-11-27 10:15:00,51.5,51.51,51.45,51.48,21762.0,39.6101,39.6178,39.5716,39.5947,21762.0
2017-11-27 10:20:00,51.48,51.5,51.47,51.5,22108.0,39.5947,39.6101,39.587,39.6101,22108.0
2017-11-27 10:25:00,51.5,51.52,51.47,51.47,23855.0,39.6101,39.6254,39.587,39.587,23855.0
2017-11-27 10:30:00,51.48,51.52,51.46,51.52,22246.0,39.5947,39.6254,39.5793,39.6254,22246.0
2017-11-27 10:35:00,51.51,51.52,51.48,51.52,16996.0,39.6178,39.6254,39.5947,39.6254,16996.0
2017-11-27 10:40:00,51.52,51.52,51.48,51.5,14414.0,39.6254,39.6254,39.5947,39.6101,14414.0
2017-11-27 10:45:00,51.5,51.51,51.48,51.48,11073.0,39.6101,39.6178,39.5947,39.5947,11073.0
2017-11-27 10:50:00,51.49,51.55,51.48,51.54,10323.0,39.6024,39.6485,39.5947,39.6408,10323.0
2017-11-27 10:55:00,51.53,51.6,51.53,51.6,13279.0,39.6331,39.687,39.6331,39.687,13279.0
2017-11-27 11:00:00,51.59,51.59,51.56,51.58,11018.0,39.6793,39.6793,39.6562,39.6716,11018.0
2017-11-27 11:05:00,51.57,51.59,51.55,51.55,18888.0,39.6639,39.6793,39.6485,39.6485,18888.0
2017-11-27 11:10:00,51.56,51.56,51.51,51.55,13858.0,39.6562,39.6562,39.6178,39.6485,13858.0
2017-11-27 11:15:00,51.54,51.61,51.54,51.6,14515.0,39.6408,39.6947,39.6408,39.687,14515.0
2017-11-27 11:20:00,51.61,51.64,51.6,51.63,10379.0,39.6947,39.7177,39.687,39.71,10379.0
2017-11-27 11:25:00,51.63,51.64,51.6,51.63,12169.0,39.71,39.7177,39.687,39.71,12169.0
2017-11-27 11:30:00,51.62,51.64,51.6,51.61,10222.0,39.7024,39.7177,39.687,39.6947,10222.0
2017-11-27 11:35:00,51.62,51.66,51.62,51.65,14246.0,39.7024,39.7331,39.7024,39.7254,14246.0
2017-11-27 11:40:00,51.66,51.66,51.64,51.66,6811.0,39.7331,39.7331,39.7177,39.7331,6811.0
2017-11-27 11:45:00,51.65,51.71,51.65,51.7,11602.0,39.7254,39.7716,39.7254,39.7639,11602.0
2017-11-27 11:50:00,51.7,51.74,51.68,51.69,32978.0,39.7639,39.7947,39.7485,39.7562,32978.0
2017-11-27 11:55:00,51.68,51.68,51.65,51.66,6563.0,39.7485,39.7485,39.7254,39.7331,6563.0
2017-11-27 12:00:00,51.66,51.69,51.65,51.69,6576.0,39.7331,39.7562,39.7254,39.7562,6576.0
2017-11-27 12:05:00,51.68,51.69,51.65,51.65,11222.0,39.7485,39.7562,39.7254,39.7254,11222.0
2017-11-27 12:10:00,51.65,51.66,51.63,51.64,9931.0,39.7254,39.7331,39.71,39.7177,9931.0
2017-11-27 12:15:00,51.64,51.66,51.64,51.66,5132.0,39.7177,39.7331,39.7177,39.7331,5132.0
2017-11-27 12:20:00,51.66,51.66,51.64,51.65,10794.0,39.7331,39.7331,39.7177,39.7254,10794.0
2017-11-27 12:25:00,51.65,51.66,51.63,51.64,10707.0,39.7254,39.7331,39.71,39.7177,10707.0
2017-11-27 12:30:00,51.64,51.67,51.63,51.67,3909.0,39.7177,39.7408,39.71,39.7408,3909.0
2017-11-27 12:35:00,51.66,51.68,51.65,51.66,7728.0,39.7331,39.7485,39.7254,39.7331,7728.0
2017-11-27 12:40:00,51.67,51.67,51.65,51.66,6707.0,39.7408,39.7408,39.7254,39.7331,6707.0
2017-11-27 12:45:00,51.66,51.67,51.61,51.62,13962.0,39.7331,39.7408,39.6947,39.7024,13962.0
2017-11-27 12:50:00,51.62,51.64,51.61,51.62,7283.0,39.7024,39.7177,39.6947,39.7024,7283.0
2017-11-27 12:55:00,51.61,51.61,51.6,51.6,3967.0,39.6947,39.6947,39.687,39.687,3967.0
2017-11-27 13:00:00,51.61,51.61,51.57,51.57,11752.0,39.6947,39.6947,39.6639,39.6639,11752.0
2017-11-27 13:05:00,51.57,51.58,51.53,51.55,20096.0,39.6639,39.6716,39.6331,39.6485,20096.0
2017-11-27 13:10:00,51.54,51.56,51.53,51.55,8798.0,39.6408,39.6562,39.6331,39.6485,8798.0
2017-11-27 13:15:00,51.54,51.58,51.54,51.58,11458.0,39.6408,39.6716,39.6408,39.6716,11458.0
2017-11-27 13:20:00,51.58,51.6,51.58,51.58,8972.0,39.6716,39.687,39.6716,39.6716,8972.0
2017-11-27 13:25:00,51.59,51.59,51.54,51.55,15167.0,39.6793,39.6793,39.6408,39.6485,15167.0
2017-11-27 13:30:00,51.55,51.56,51.52,51.52,15929.0,39.6485,39.6562,39.6254,39.6254,15929.0
2017-11-27 13:35:00,51.53,51.54,51.51,51.54,31132.0,39.6331,39.6408,39.6178,39.6408,31132.0
2017-11-27 13:40:00,51.54,51.58,51.53,51.54,17909.0,39.6408,39.6716,39.6331,39.6408,17909.0
2017-11-27 13:45:00,51.55,51.55,51.51,51.52,107421.0,39.6485,39.6485,39.6178,39.6254,107421.0
2017-11-27 13:50:00,51.53,51.59,51.52,51.58,112530.0,39.6331,39.6793,39.6254,39.6716,112530.0
2017-11-27 13:55:00,51.58,51.59,51.57,51.58,13373.0,39.6716,39.6793,39.6639,39.6716,13373.0
2017-11-27 14:00:00,51.58,51.58,51.54,51.55,14436.0,39.6716,39.6716,39.6408,39.6485,14436.0
2017-11-27 14:05:00,51.55,51.57,51.54,51.54,12404.0,39.6485,39.6639,39.6408,39.6408,12404.0
2017-11-27 14:10:00,51.55,51.56,51.52,51.53,11943.0,39.6485,39.6562,39.6254,39.6331,11943.0
2017-11-27 14:15:00,51.53,51.54,51.5,51.5,18337.0,39.6331,39.6408,39.6101,39.6101,18337.0
2017-11-27 14:20:00,51.51,51.52,51.49,51.5,27426.0,39.6178,39.6254,39.6024,39.6101,27426.0
2017-11-27 14:25:00,51.5,51.56,51.5,51.55,22930.0,39.6101,39.6562,39.6101,39.6485,22930.0
2017-11-27 14:30:00,51.55,51.55,51.51,51.51,17309.0,39.6485,39.6485,39.6178,39.6178,17309.0
2017-11-27 14:35:00,51.52,51.56,51.52,51.53,19977.0,39.6254,39.6562,39.6254,39.6331,19977.0
2017-11-27 14:40:00,51.54,51.58,51.53,51.56,15472.0,39.6408,39.6716,39.6331,39.6562,15472.0
2017-11-27 14:45:00,51.56,51.58,51.55,51.56,14980.0,39.6562,39.6716,39.6485,39.6562,14980.0
2017-11-27 14:50:00,51.56,51.58,51.54,51.57,17392.0,39.6562,39.6716,39.6408,39.6639,17392.0
2017-11-27 14:55:00,51.58,51.61,51.57,51.61,9604.0,39.6716,39.6947,39.6639,39.6947,9604.0
2017-11-27 15:00:00,51.61,51.64,51.6,51.62,19559.0,39.6947,39.7177,39.687,39.7024,19559.0
2017-11-27 15:05:00,51.63,51.67,51.63,51.67,17077.0,39.71,39.7408,39.71,39.7408,17077.0
2017-11-27 15:10:00,51.66,51.7,51.66,51.68,22465.0,39.7331,39.7639,39.7331,39.7485,22465.0
2017-11-27 15:15:00,51.67,51.7,51.67,51.7,8039.0,39.7408,39.7639,39.7408,39.7639,8039.0
2017-11-27 15:20:00,51.7,51.7,51.67,51.67,22140.0,39.7639,39.7639,39.7408,39.7408,22140.0
2017-11-27 15:25:00,51.67,51.68,51.66,51.68,12148.0,39.7408,39.7485,39.7331,39.7485,12148.0
2017-11-27 15:30:00,51.67,51.68,51.63,51.64,38399.0,39.7408,39.7485,39.71,39.7177,38399.0
2017-11-27 15:35:00,51.64,51.64,51.6,51.61,35647.0,39.7177,39.7177,39.687,39.6947,35647.0
2017-11-27 15:40:00,51.61,51.62,51.59,51.62,79189.0,39.6947,39.7024,39.6793,39.7024,79189.0
2017-11-27 15:45:00,51.62,51.62,51.58,51.61,46751.0,39.7024,39.7024,39.6716,39.6947,46751.0
2017-11-27 15:50:00,51.61,51.61,51.58,51.6,53212.0,39.6947,39.6947,39.6716,39.687,53212.0
2017-11-27 15:55:00,51.59,51.6,51.5,51.52,276041.0,39.6793,39.687,39.6101,39.6254,276041.0
2017-11-28 09:30:00,51.71,51.9,51.71,51.77,24184.0,39.7716,39.9177,39.7716,39.8177,24184.0
2017-11-28 09:35:00,51.78,51.82,51.73,51.82,14467.0,39.8254,39.8562,39.787,39.8562,14467.0
2017-11-28 09:40:00,51.82,51.86,51.71,51.73,31210.0,39.8562,39.8869,39.7716,39.787,31210.0
2017-11-28 09:45:00,51.77,51.79,51.72,51.73,24267.0,39.8177,39.8331,39.7793,39.787,24267.0
2017-11-28 09:50:00,51.73,51.82,51.73,51.79,13133.0,39.787,39.8562,39.787,39.8331,13133.0
2017-11-28 09:55:00,51.79,51.84,51.78,51.84,15103.0,39.8331,39.8716,39.8254,39.8716,15103.0
2017-11-28 10:00:00,51.83,51.83,51.75,51.8,56675.0,39.8639,39.8639,39.8023,39.8408,56675.0
2017-11-28 10:05:00,51.81,51.87,51.76,51.87,50186.0,39.8485,39.8946,39.81,39.8946,50186.0
2017-11-28 10:10:00,51.86,51.89,51.85,51.86,14400.0,39.8869,39.91,39.8793,39.8869,14400.0
2017-11-28 10:15:00,51.86,51.94,51.84,51.92,15922.0,39.8869,39.9485,39.8716,39.9331,15922.0
2017-11-28 10:20:00,51.91,51.91,51.88,51.9,19922.0,39.9254,39.9254,39.9023,39.9177,19922.0
2017-11-28 10:25:00,51.9,51.91,51.81,51.82,37248.0,39.9177,39.9254,39.8485,39.8562,37248.0
2017-11-28 10:30:00,51.83,51.84,51.8,51.81,6393.0,39.8639,39.8716,39.8408,39.8485,6393.0
2017-11-28 10:35:00,51.81,51.85,51.8,51.81,16337.0,39.8485,39.8793,39.8408,39.8485,16337.0
2017-11-28 10:40:00,51.82,51.89,51.78,51.89,268219.0,39.8562,39.91,39.8254,39.91,268219.0
2017-11-28 10:45:00,51.88,51.89,51.77,51.81,39205.0,39.9023,39.91,39.8177,39.8485,39205.0
2017-11-28 10:50:00,51.82,51.88,51.8,51.82,33885.0,39.8562,39.9023,39.8408,39.8562,33885.0
2017-11-28 10:55:00,51.83,51.87,51.82,51.84,61405.0,39.8639,39.8946,39.8562,39.8716,61405.0
2017-11-28 11:00:00,51.84,51.87,51.82,51.82,17639.0,39.8716,39.8946,39.8562,39.8562,17639.0
2017-11-28 11:05:00,51.82,51.84,51.8,51.82,31671.0,39.8562,39.8716,39.8408,39.8562,31671.0
2017-11-28 11:10:00,51.82,51.85,51.81,51.84,21214.0,39.8562,39.8793,39.8485,39.8716,21214.0
2017-11-28 11:15:00,51.85,51.86,51.83,51.84,11822.0,39.8793,39.8869,39.8639,39.8716,11822.0
2017-11-28 11:20:00,51.84,51.87,51.84,51.87,17820.0,39.8716,39.8946,39.8716,39.8946,17820.0
2017-11-28 11:25:00,51.86,51.89,51.86,51.88,8819.0,39.8869,39.91,39.8869,39.9023,8819.0
2017-11-28 11:30:00,51.88,51.92,51.87,51.91,20774.0,39.9023,39.9331,39.8946,39.9254,20774.0
2017-11-28 11:35:00,51.91,51.98,51.9,51.96,22872.0,39.9254,39.9792,39.9177,39.9639,22872.0
2017-11-28 11:40:00,51.97,51.97,51.94,51.95,12986.0,39.9715,39.9715,39.9485,39.9562,12986.0
2017-11-28 11:45:00,51.95,51.97,51.92,51.96,12224.0,39.9562,39.9715,39.9331,39.9639,12224.0
2017-11-28 11:50:00,51.96,51.97,51.95,51.97,12332.0,39.9639,39.9715,39.9562,39.9715,12332.0
2017-11-28 11:55:00,51.97,51.98,51.95,51.97,8542.0,39.9715,39.9792,39.9562,39.9715,8542.0
2017-11-28 12:00:00,51.98,51.99,51.95,51.97,23750.0,39.9792,39.9869,39.9562,39.9715,23750.0
2017-11-28 12:05:00,51.98,51.99,51.97,51.98,16800.0,39.9792,39.9869,39.9715,39.9792,16800.0
2017-11-28 12:10:00,51.98,51.98,51.96,51.97,10918.0,39.9792,39.9792,39.9639,39.9715,10918.0
2017-11-28 12:15:00,51.98,51.98,51.92,51.95,23946.0,39.9792,39.9792,39.9331,39.9562,23946.0
2017-11-28 12:20:00,51.94,51.98,51.93,51.97,12043.0,39.9485,39.9792,39.9408,39.9715,12043.0
2017-11-28 12:25:00,51.97,51.99,51.93,51.96,9691.0,39.9715,39.9869,39.9408,39.9639,9691.0
2017-11-28 12:30:00,51.96,51.97,51.95,51.95,8700.0,39.9639,39.9715,39.9562,39.9562,8700.0
2017-11-28 12:35:00,51.95,51.96,51.94,51.96,4900.0,39.9562,39.9639,39.9485,39.9639,4900.0
2017-11-28 12:40:00,51.96,52.0,51.95,51.99,11271.0,39.9639,39.9946,39.9562,39.9869,11271.0
2017-11-28 12:45:00,51.99,52.0,51.97,51.98,14323.0,39.9869,39.9946,39.9715,39.9792,14323.0
2017-11-28 12:50:00,51.99,51.99,51.97,51.98,16574.0,39.9869,39.9869,39.9715,39.9792,16574.0
2017-11-28 12:55:00,51.98,51.99,51.97,51.99,6777.0,39.9792,39.9869,39.9715,39.9869,6777.0
2017-11-28 13:00:00,51.99,51.99,51.87,51.89,23357.0,39.9869,39.9869,39.8946,39.91,23357.0
2017-11-28 13:05:00,51.88,51.9,51.87,51.89,23625.0,39.9023,39.9177,39.8946,39.91,23625.0
2017-11-28 13:10:00,51.88,51.95,51.88,51.91,19949.0,39.9023,39.9562,39.9023,39.9254,19949.0
2017-11-28 13:15:00,51.91,51.93,51.86,51.87,17517.0,39.9254,39.9408,39.8869,39.8946,17517.0
2017-11-28 13:20:00,51.87,51.9,51.86,51.9,15806.0,39.8946,39.9177,39.8869,39.9177,15806.0
2017-11-28 13:25:00,51.9,51.93,51.9,51.93,21780.0,39.9177,39.9408,39.9177,39.9408,21780.0
2017-11-28 13:30:00,51.93,51.95,51.92,51.94,13201.0,39.9408,39.9562,39.9331,39.9485,13201.0
2017-11-28 13:35:00,51.93,51.93,51.88,51.91,11299.0,39.9408,39.9408,39.9023,39.9254,11299.0
2017-11-28 13:40:00,51.91,51.96,51.91,51.96,7636.0,39.9254,39.9639,39.9254,39.9639,7636.0
2017-11-28 13:45:00,51.96,51.96,51.93,51.96,22628.0,39.9639,39.9639,39.9408,39.9639,22628.0
2017-11-28 13:50:00,51.96,51.98,51.93,51.93,20913.0,39.9639,39.9792,39.9408,39.9408,20913.0
2017-11-28 13:55:00,51.93,51.96,51.92,51.96,16363.0,39.9408,39.9639,39.9331,39.9639,16363.0
2017-11-28 14:00:00,51.96,51.96,51.9,51.92,12529.0,39.9639,39.9639,39.9177,39.9331,12529.0
2017-11-28 14:05:00,51.92,51.92,51.87,51.88,15238.0,39.9331,39.9331,39.8946,39.9023,15238.0
2017-11-28 14:10:00,51.88,51.89,51.87,51.87,13892.0,39.9023,39.91,39.8946,39.8946,13892.0
2017-11-28 14:15:00,51.87,51.91,51.84,51.89,18723.0,39.8946,39.9254,39.8716,39.91,18723.0
2017-11-28 14:20:00,51.89,51.91,51.88,51.89,8023.0,39.91,39.9254,39.9023,39.91,8023.0
2017-11-28 14:25:00,51.9,51.93,51.88,51.9,25639.0,39.9177,39.9408,39.9023,39.9177,25639.0
2017-11-28 14:30:00,51.9,51.92,51.9,51.91,11094.0,39.9177,39.9331,39.9177,39.9254,11094.0
2017-11-28 14:35:00,51.9,51.91,51.87,51.89,7141.0,39.9177,39.9254,39.8946,39.91,7141.0
2017-11-28 14:40:00,51.89,51.93,51.88,51.93,19417.0,39.91,39.9408,39.9023,39.9408,19417.0
2017-11-28 14:45:00,51.92,51.93,51.88,51.9,16238.0,39.9331,39.9408,39.9023,39.9177,16238.0
2017-11-28 14:50:00,51.91,51.93,51.89,51.92,9460.0,39.9254,39.9408,39.91,39.9331,9460.0
2017-11-28 14:55:00,51.93,51.93,51.9,51.92,13920.0,39.9408,39.9408,39.9177,39.9331,13920.0
2017-11-28 15:00:00,51.92,51.92,51.9,51.9,13096.0,39.9331,39.9331,39.9177,39.9177,13096.0
2017-11-28 15:05:00,51.89,51.91,51.89,51.91,6144.0,39.91,39.9254,39.91,39.9254,6144.0
2017-11-28 15:10:00,51.92,51.93,51.89,51.93,17327.0,39.9331,39.9408,39.91,39.9408,17327.0
2017-11-28 15:15:00,51.94,51.94,51.87,51.89,20950.0,39.9485,39.9485,39.8946,39.91,20950.0
2017-11-28 15:20:00,51.89,51.9,51.83,51.84,28080.0,39.91,39.9177,39.8639,39.8716,28080.0
2017-11-28 15:25:00,51.84,51.85,51.8,51.82,21798.0,39.8716,39.8793,39.8408,39.8562,21798.0
2017-11-28 15:30:00,51.83,51.85,51.8,51.81,34526.0,39.8639,39.8793,39.8408,39.8485,34526.0
2017-11-28 15:35:00,51.81,51.95,51.8,51.93,59976.0,39.8485,39.9562,39.8408,39.9408,59976.0
2017-11-28 15:40:00,51.93,51.97,51.92,51.97,44379.0,39.9408,39.9715,39.9331,39.9715,44379.0
2017-11-28 15:45:00,51.97,51.98,51.93,51.93,45958.0,39.9715,39.9792,39.9408,39.9408,45958.0
2017-11-28 15:50:00,51.94,52.01,51.93,52.01,61108.0,39.9485,40.0023,39.9408,40.0023,61108.0
2017-11-28 15:55:00,52.0,52.04,52.0,52.04,196906.0,39.9946,40.0254,39.9946,40.0254,196906.0
2017-11-29 09:30:00,51.86,51.88,51.78,51.86,44216.0,39.8869,39.9023,39.8254,39.8869,44216.0
2017-11-29 09:35:00,51.87,51.97,51.86,51.92,16912.0,39.8946,39.9715,39.8869,39.9331,16912.0
2017-11-29 09:40:00,51.92,51.97,51.79,51.82,43318.0,39.9331,39.9715,39.8331,39.8562,43318.0
2017-11-29 09:45:00,51.82,51.94,51.82,51.88,24134.0,39.8562,39.9485,39.8562,39.9023,24134.0
2017-11-29 09:50:00,51.88,51.96,51.88,51.96,18212.0,39.9023,39.9639,39.9023,39.9639,18212.0
2017-11-29 09:55:00,51.96,52.02,51.93,51.97,23839.0,39.9639,40.01,39.9408,39.9715,23839.0
2017-11-29 10:00:00,51.97,52.03,51.96,51.97,41891.0,39.9715,40.0177,39.9639,39.9715,41891.0
2017-11-29 10:05:00,51.97,51.99,51.86,51.89,31042.0,39.9715,39.9869,39.8869,39.91,31042.0
2017-11-29 10:10:00,51.89,51.89,51.8,51.84,15973.0,39.91,39.91,39.8408,39.8716,15973.0
2017-11-29 10:15:00,51.84,51.89,51.77,51.89,46139.0,39.8716,39.91,39.8177,39.91,46139.0
2017-11-29 10:20:00,51.89,52.01,51.84,51.98,38402.0,39.91,40.0023,39.8716,39.9792,38402.0
2017-11-29 10:25:00,51.97,52.02,51.92,51.97,24059.0,39.9715,40.01,39.9331,39.9715,24059.0
2017-11-29 10:30:00,51.97,52.1,51.97,52.07,247896.0,39.9715,40.0715,39.9715,40.0485,247896.0
2017-11-29 10:35:00,52.07,52.17,52.05,52.15,33320.0,40.0485,40.1254,40.0331,40.11,33320.0
2017-11-29 10:40:00,52.16,52.16,52.07,52.14,14549.0,40.1177,40.1177,40.0485,40.1023,14549.0
2017-11-29 10:45:00,52.14,52.17,52.06,52.08,22991.0,40.1023,40.1254,40.0408,40.0562,22991.0
2017-11-29 10:50:00,52.07,52.11,52.06,52.07,16809.0,40.0485,40.0792,40.0408,40.0485,16809.0
2017-11-29 10:55:00,52.07,52.16,52.06,52.14,34646.0,40.0485,40.1177,40.0408,40.1023,34646.0
2017-11-29 11:00:00,52.15,52.24,52.14,52.21,35679.0,40.11,40.1792,40.1023,40.1561,35679.0
2017-11-29 11:05:00,52.21,52.24,52.15,52.23,23916.0,40.1561,40.1792,40.11,40.1715,23916.0
2017-11-29 11:10:00,52.23,52.26,52.22,52.25,23992.0,40.1715,40.1946,40.1638,40.1869,23992.0
2017-11-29 11:15:00,52.26,52.26,52.14,52.16,23397.0,40.1946,40.1946,40.1023,40.1177,23397.0
2017-11-29 11:20:00,52.16,52.24,52.14,52.23,26118.0,40.1177,40.1792,40.1023,40.1715,26118.0
2017-11-29 11:25:00,52.23,52.32,52.22,52.29,37062.0,40.1715,40.2407,40.1638,40.2177,37062.0
2017-11-29 11:30:00,52.29,52.3,52.21,52.24,22568.0,40.2177,40.2254,40.1561,40.1792,22568.0
2017-11-29 11:35:00,52.25,52.25,52.22,52.24,25141.0,40.1869,40.1869,40.1638,40.1792,25141.0
2017-11-29 11:40:00,52.24,52.34,52.23,52.34,14700.0,40.1792,40.2561,40.1715,40.2561,14700.0
2017-11-29 11:45:00,52.35,52.48,52.35,52.48,24441.0,40.2638,40.3638,40.2638,40.3638,24441.0
2017-11-29 11:50:00,52.48,52.54,52.43,52.54,34154.0,40.3638,40.41,40.3253,40.41,34154.0
2017-11-29 11:55:00,52.53,52.58,52.47,52.58,23194.0,40.4023,40.4407,40.3561,40.4407,23194.0
2017-11-29 12:00:00,52.57,52.65,52.57,52.63,22759.0,40.433,40.4946,40.433,40.4792,22759.0
2017-11-29 12:05:00,52.63,52.65,52.58,52.61,17039.0,40.4792,40.4946,40.4407,40.4638,17039.0
2017-11-29 12:10:00,52.6,52.68,52.58,52.66,20844.0,40.4561,40.5176,40.4407,40.5022,20844.0
2017-11-29 12:15:00,52.65,52.68,52.6,52.6,15812.0,40.4946,40.5176,40.4561,40.4561,15812.0
2017-11-29 12:20:00,52.6,52.61,52.56,52.56,14798.0,40.4561,40.4638,40.4253,40.4253,14798.0
2017-11-29 12:25:00,52.54,52.56,52.51,52.55,11780.0,40.41,40.4253,40.3869,40.4176,11780.0
2017-11-29 12:30:00,52.55,52.56,52.49,52.5,11221.0,40.4176,40.4253,40.3715,40.3792,11221.0
2017-11-29 12:35:00,52.49,52.51,52.43,52.43,14410.0,40.3715,40.3869,40.3253,40.3253,14410.0
2017-11-29 12:40:00,52.43,52.47,52.43,52.47,11532.0,40.3253,40.3561,40.3253,40.3561,11532.0
2017-11-29 12:45:00,52.46,52.49,52.45,52.45,18976.0,40.3484,40.3715,40.3407,40.3407,18976.0
2017-11-29 12:50:00,52.45,52.47,52.41,52.47,16196.0,40.3407,40.3561,40.31,40.3561,16196.0
2017-11-29 12:55:00,52.47,52.49,52.46,52.48,17513.0,40.3561,40.3715,40.3484,40.3638,17513.0
2017-11-29 13:00:00,52.48,52.49,52.38,52.39,12619.0,40.3638,40.3715,40.2869,40.2946,12619.0
2017-11-29 13:05:00,52.39,52.43,52.38,52.43,15484.0,40.2946,40.3253,40.2869,40.3253,15484.0
2017-11-29 13:10:00,52.43,52.43,52.33,52.34,33436.0,40.3253,40.3253,40.2484,40.2561,33436.0
2017-11-29 13:15:00,52.35,52.38,52.32,52.33,30044.0,40.2638,40.2869,40.2407,40.2484,30044.0
2017-11-29 13:20:00,52.33,52.33,52.24,52.27,19720.0,40.2484,40.2484,40.1792,40.2023,19720.0
2017-11-29 13:25:00,52.27,52.34,52.26,52.33,12067.0,40.2023,40.2561,40.1946,40.2484,12067.0
2017-11-29 13:30:00,52.33,52.34,52.28,52.31,29418.0,40.2484,40.2561,40.21,40.2331,29418.0
2017-11-29 13:35:00,52.31,52.35,52.29,52.35,55348.0,40.2331,40.2638,40.2177,40.2638,55348.0
2017-11-29 13:40:00,52.35,52.38,52.34,52.36,15787.0,40.2638,40.2869,40.2561,40.2715,15787.0
2017-11-29 13:45:00,52.36,52.4,52.35,52.39,18746.0,40.2715,40.3023,40.2638,40.2946,18746.0
2017-11-29 13:50:00,52.4,52.4,52.33,52.35,25403.0,40.3023,40.3023,40.2484,40.2638,25403.0
2017-11-29 13:55:00,52.33,52.34,52.21,52.21,33605.0,40.2484,40.2561,40.1561,40.1561,33605.0
2017-11-29 14:00:00,52.2,52.27,52.2,52.25,31971.0,40.1484,40.2023,40.1484,40.1869,31971.0
2017-11-29 14:05:00,52.26,52.29,52.23,52.27,12755.0,40.1946,40.2177,40.1715,40.2023,12755.0
2017-11-29 14:10:00,52.28,52.3,52.26,52.29,20608.0,40.21,40.2254,40.1946,40.2177,20608.0
2017-11-29 14:15:00,52.29,52.32,52.24,52.26,44225.0,40.2177,40.2407,40.1792,40.1946,44225.0
2017-11-29 14:20:00,52.26,52.27,52.21,52.21,18767.0,40.1946,40.2023,40.1561,40.1561,18767.0
2017-11-29 14:25:00,52.21,52.29,52.21,52.23,19725.0,40.1561,40.2177,40.1561,40.1715,19725.0
2017-11-29 14:30:00,52.24,52.29,52.24,52.27,26670.0,40.1792,40.2177,40.1792,40.2023,26670.0
2017-11-29 14:35:00,52.27,52.29,52.25,52.28,38722.0,40.2023,40.2177,40.1869,40.21,38722.0
2017-11-29 14:40:00,52.28,52.28,52.23,52.24,22737.0,40.21,40.21,40.1715,40.1792,22737.0
2017-11-29 14:45:00,52.25,52.31,52.24,52.3,24652.0,40.1869,40.2331,40.1792,40.2254,24652.0
2017-11-29 14:50:00,52.3,52.3,52.24,52.26,13979.0,40.2254,40.2254,40.1792,40.1946,13979.0
2017-11-29 14:55:00,52.26,52.29,52.22,52.23,18612.0,40.1946,40.2177,40.1638,40.1715,18612.0
2017-11-29 15:00:00,52.23,52.26,52.21,52.26,56276.0,40.1715,40.1946,40.1561,40.1946,56276.0
2017-11-29 15:05:00,52.26,52.27,52.19,52.2,20410.0,40.1946,40.2023,40.1408,40.1484,20410.0
2017-11-29 15:10:00,52.21,52.22,52.19,52.22,31328.0,40.1561,40.1638,40.1408,40.1638,31328.0
2017-11-29 15:15:00,52.22,52.26,52.21,52.25,18776.0,40.1638,40.1946,40.1561,40.1869,18776.0
2017-11-29 15:20:00,52.25,52.34,52.25,52.33,41683.0,40.1869,40.2561,40.1869,40.2484,41683.0
2017-11-29 15:25:00,52.32,52.41,52.31,52.41,52738.0,40.2407,40.31,40.2331,40.31,52738.0
2017-11-29 15:30:00,52.41,52.46,52.41,52.41,69924.0,40.31,40.3484,40.31,40.31,69924.0
2017-11-29 15:35:00,52.42,52.44,52.4,52.44,79989.0,40.3177,40.333,40.3023,40.333,79989.0
2017-11-29 15:40:00,52.44,52.52,52.43,52.5,80118.0,40.333,40.3946,40.3253,40.3792,80118.0
2017-11-29 15:45:00,52.5,52.55,52.5,52.55,129273.0,40.3792,40.4176,40.3792,40.4176,129273.0
2017-11-29 15:50:00,52.55,52.67,52.54,52.66,255485.0,40.4176,40.5099,40.41,40.5022,255485.0
2017-11-29 15:55:00,52.65,52.79,52.62,52.72,584261.0,40.4946,40.6022,40.4715,40.5484,584261.0
2017-11-30 09:30:00,52.66,52.86,52.66,52.7,48360.0,40.5022,40.6561,40.5022,40.533,48360.0
2017-11-30 09:35:00,52.72,52.74,52.64,52.7,20431.0,40.5484,40.5638,40.4869,40.533,20431.0
2017-11-30 09:40:00,52.69,52.84,52.68,52.84,18481.0,40.5253,40.6407,40.5176,40.6407,18481.0
2017-11-30 09:45:00,52.84,52.88,52.76,52.77,21484.0,40.6407,40.6715,40.5792,40.5869,21484.0
2017-11-30 09:50:00,52.79,52.88,52.77,52.88,20349.0,40.6022,40.6715,40.5869,40.6715,20349.0
2017-11-30 09:55:00,52.89,52.99,52.87,52.95,28011.0,40.6791,40.7561,40.6638,40.7253,28011.0
2017-11-30 10:00:00,52.95,52.97,52.89,52.91,19921.0,40.7253,40.7407,40.6791,40.6945,19921.0
2017-11-30 10:05:00,52.91,52.94,52.83,52.9,18943.0,40.6945,40.7176,40.633,40.6868,18943.0
2017-11-30 10:10:00,52.89,52.93,52.87,52.9,14418.0,40.6791,40.7099,40.6638,40.6868,14418.0
2017-11-30 10:15:00,52.91,52.94,52.76,52.76,55109.0,40.6945,40.7176,40.5792,40.5792,55109.0
2017-11-30 10:20:00,52.77,52.81,52.75,52.8,32051.0,40.5869,40.6176,40.5715,40.6099,32051.0
2017-11-30 10:25:00,52.8,52.81,52.67,52.68,78604.0,40.6099,40.6176,40.5099,40.5176,78604.0
2017-11-30 10:30:00,52.68,52.71,52.56,52.64,62360.0,40.5176,40.5407,40.4253,40.4869,62360.0
2017-11-30 10:35:00,52.65,52.65,52.51,52.57,147605.0,40.4946,40.4946,40.3869,40.433,147605.0
2017-11-30 10:40:00,52.56,52.58,52.46,52.47,58931.0,40.4253,40.4407,40.3484,40.3561,58931.0
2017-11-30 10:45:00,52.48,52.59,52.47,52.58,23523.0,40.3638,40.4484,40.3561,40.4407,23523.0
2017-11-30 10:50:00,52.57,52.63,52.56,52.62,22013.0,40.433,40.4792,40.4253,40.4715,22013.0
2017-11-30 10:55:00,52.61,52.69,52.59,52.69,37005.0,40.4638,40.5253,40.4484,40.5253,37005.0
2017-11-30 11:00:00,52.69,52.72,52.62,52.72,37717.0,40.5253,40.5484,40.4715,40.5484,37717.0
2017-11-30 11:05:00,52.72,52.73,52.66,52.66,21212.0,40.5484,40.5561,40.5022,40.5022,21212.0
2017-11-30 11:10:00,52.66,52.78,52.66,52.78,23570.0,40.5022,40.5945,40.5022,40.5945,23570.0
2017-11-30 11:15:00,52.78,52.81,52.76,52.78,23728.0,40.5945,40.6176,40.5792,40.5945,23728.0
2017-11-30 11:20:00,52.79,52.85,52.77,52.81,39482.0,40.6022,40.6484,40.5869,40.6176,39482.0
2017-11-30 11:25:00,52.81,52.82,52.71,52.79,28502.0,40.6176,40.6253,40.5407,40.6022,28502.0
2017-11-30 11:30:00,52.8,52.85,52.79,52.83,24860.0,40.6099,40.6484,40.6022,40.633,24860.0
2017-11-30 11:35:00,52.83,52.86,52.8,52.85,23260.0,40.633,40.6561,40.6099,40.6484,23260.0
2017-11-30 11:40:00,52.85,52.87,52.78,52.83,22278.0,40.6484,40.6638,40.5945,40.633,22278.0
2017-11-30 11:45:00,52.83,52.83,52.73,52.73,12705.0,40.633,40.633,40.5561,40.5561,12705.0
2017-11-30 11:50:00,52.73,52.78,52.73,52.75,14516.0,40.5561,40.5945,40.5561,40.5715,14516.0
2017-11-30 11:55:00,52.76,52.81,52.74,52.8,15510.0,40.5792,40.6176,40.5638,40.6099,15510.0
2017-11-30 12:00:00,52.8,52.81,52.74,52.77,18346.0,40.6099,40.6176,40.5638,40.5869,18346.0
2017-11-30 12:05:00,52.77,52.77,52.71,52.73,13798.0,40.5869,40.5869,40.5407,40.5561,13798.0
2017-11-30 12:10:00,52.74,52.82,52.73,52.82,17838.0,40.5638,40.6253,40.5561,40.6253,17838.0
2017-11-30 12:15:00,52.82,52.83,52.78,52.8,14948.0,40.6253,40.633,40.5945,40.6099,14948.0
2017-11-30 12:20:00,52.8,52.9,52.8,52.9,15885.0,40.6099,40.6868,40.6099,40.6868,15885.0
2017-11-30 12:25:00,52.9,52.93,52.87,52.93,12857.0,40.6868,40.7099,40.6638,40.7099,12857.0
2017-11-30 12:30:00,52.93,52.97,52.93,52.97,12891.0,40.7099,40.7407,40.7099,40.7407,12891.0
2017-11-30 12:35:00,52.96,53.0,52.94,52.98,16791.0,40.733,40.7638,40.7176,40.7484,16791.0
2017-11-30 12:40:00,52.98,52.98,52.9,52.94,13448.0,40.7484,40.7484,40.6868,40.7176,13448.0
2017-11-30 12:45:00,52.93,52.93,52.86,52.9,14808.0,40.7099,40.7099,40.6561,40.6868,14808.0
2017-11-30 12:50:00,52.9,52.92,52.86,52.86,11133.0,40.6868,40.7022,40.6561,40.6561,11133.0
2017-11-30 12:55:00,52.87,52.88,52.79,52.82,18838.0,40.6638,40.6715,40.6022,40.6253,18838.0
2017-11-30 13:00:00,52.83,52.87,52.82,52.87,13482.0,40.633,40.6638,40.6253,40.6638,13482.0
2017-11-30 13:05:00,52.87,52.9,52.86,52.89,15315.0,40.6638,40.6868,40.6561,40.6791,15315.0
2017-11-30 13:10:00,52.88,52.9,52.86,52.88,17018.0,40.6715,40.6868,40.6561,40.6715,17018.0
2017-11-30 13:15:00,52.88,52.88,52.81,52.84,21167.0,40.6715,40.6715,40.6176,40.6407,21167.0
2017-11-30 13:20:00,52.84,52.89,52.81,52.89,19520.0,40.6407,40.6791,40.6176,40.6791,19520.0
2017-11-30 13:25:00,52.88,52.89,52.83,52.86,15106.0,40.6715,40.6791,40.633,40.6561,15106.0
2017-11-30 13:30:00,52.85,52.85,52.79,52.82,22620.0,40.6484,40.6484,40.6022,40.6253,22620.0
2017-11-30 13:35:00,52.81,52.82,52.77,52.77,18941.0,40.6176,40.6253,40.5869,40.5869,18941.0
2017-11-30 13:40:00,52.77,52.81,52.75,52.76,20121.0,40.5869,40.6176,40.5715,40.5792,20121.0
2017-11-30 13:45:00,52.77,52.83,52.76,52.8,128390.0,40.5869,40.633,40.5792,40.6099,128390.0
2017-11-30 13:50:00,52.8,52.84,52.8,52.84,23841.0,40.6099,40.6407,40.6099,40.6407,23841.0
2017-11-30 13:55:00,52.84,52.92,52.83,52.92,19780.0,40.6407,40.7022,40.633,40.7022,19780.0
2017-11-30 14:00:00,52.92,52.93,52.89,52.93,27773.0,40.7022,40.7099,40.6791,40.7099,27773.0
2017-11-30 14:05:00,52.92,52.93,52.88,52.88,17181.0,40.7022,40.7099,40.6715,40.6715,17181.0
2017-11-30 14:10:00,52.89,52.91,52.83,52.84,20081.0,40.6791,40.6945,40.633,40.6407,20081.0
2017-11-30 14:15:00,52.84,52.87,52.8,52.82,21500.0,40.6407,40.6638,40.6099,40.6253,21500.0
2017-11-30 14:20:00,52.83,52.86,52.79,52.82,25687.0,40.633,40.6561,40.6022,40.6253,25687.0
2017-11-30 14:25:00,52.83,52.88,52.82,52.87,22338.0,40.633,40.6715,40.6253,40.6638,22338.0
2017-11-30 14:30:00,52.88,52.9,52.85,52.9,34229.0,40.6715,40.6868,40.6484,40.6868,34229.0
2017-11-30 14:35:00,52.9,52.9,52.85,52.86,18229.0,40.6868,40.6868,40.6484,40.6561,18229.0
2017-11-30 14:40:00,52.86,52.92,52.85,52.88,33329.0,40.6561,40.7022,40.6484,40.6715,33329.0
2017-11-30 14:45:00,52.88,52.9,52.87,52.89,21343.0,40.6715,40.6868,40.6638,40.6791,21343.0
2017-11-30 14:50:00,52.9,52.91,52.88,52.9,14199.0,40.6868,40.6945,40.6715,40.6868,14199.0
2017-11-30 14:55:00,52.89,52.93,52.88,52.91,20147.0,40.6791,40.7099,40.6715,40.6945,20147.0
2017-11-30 15:00:00,52.91,52.93,52.9,52.91,22985.0,40.6945,40.7099,40.6868,40.6945,22985.0
2017-11-30 15:05:00,52.92,52.95,52.91,52.93,20569.0,40.7022,40.7253,40.6945,40.7099,20569.0
2017-11-30 15:10:00,52.94,52.95,52.9,52.92,19224.0,40.7176,40.7253,40.6868,40.7022,19224.0
2017-11-30 15:15:00,52.92,52.98,52.92,52.98,31019.0,40.7022,40.7484,40.7022,40.7484,31019.0
2017-11-30 15:20:00,52.98,52.99,52.93,52.93,29005.0,40.7484,40.7561,40.7099,40.7099,29005.0
2017-11-30 15:25:00,52.93,52.97,52.93,52.97,44439.0,40.7099,40.7407,40.7099,40.7407,44439.0
2017-11-30 15:30:00,52.97,53.05,52.96,53.05,35188.0,40.7407,40.8022,40.733,40.8022,35188.0
2017-11-30 15:35:00,53.05,53.09,52.99,52.99,54413.0,40.8022,40.833,40.7561,40.7561,54413.0
2017-11-30 15:40:00,53.0,53.03,52.99,53.03,63579.0,40.7638,40.7868,40.7561,40.7868,63579.0
2017-11-30 15:45:00,53.03,53.2,53.02,53.17,133807.0,40.7868,40.9176,40.7791,40.8945,133807.0
2017-11-30 15:50:00,53.18,53.18,53.1,53.1,94307.0,40.9022,40.9022,40.8407,40.8407,94307.0
2017-11-30 15:55:00,53.11,53.14,53.04,53.06,421515.0,40.8484,40.8714,40.7945,40.8099,421515.0
2017-12-01 09:30:00,53.1,53.28,53.08,53.12,61705.0,40.8407,40.9791,40.8253,40.856,61705.0
2017-12-01 09:35:00,53.12,53.21,53.05,53.07,19419.0,40.856,40.9253,40.8022,40.8176,19419.0
2017-12-01 09:40:00,53.08,53.12,53.0,53.08,32751.0,40.8253,40.856,40.7638,40.8253,32751.0
2017-12-01 09:45:00,53.08,53.15,53.06,53.13,32609.0,40.8253,40.8791,40.8099,40.8637,32609.0
2017-12-01 09:50:00,53.13,53.15,53.07,53.09,15342.0,40.8637,40.8791,40.8176,40.833,15342.0
2017-12-01 09:55:00,53.09,53.13,53.06,53.06,11643.0,40.833,40.8637,40.8099,40.8099,11643.0
2017-12-01 10:00:00,53.07,53.16,53.06,53.16,16634.0,40.8176,40.8868,40.8099,40.8868,16634.0
2017-12-01 10:05:00,53.16,53.19,53.08,53.09,17723.0,40.8868,40.9099,40.8253,40.833,17723.0
2017-12-01 10:10:00,53.09,53.1,53.01,53.03,46897.0,40.833,40.8407,40.7714,40.7868,46897.0
2017-12-01 10:15:00,53.03,53.06,52.97,52.98,37471.0,40.7868,40.8099,40.7407,40.7484,37471.0
2017-12-01 10:20:00,52.98,52.98,52.88,52.92,28491.0,40.7484,40.7484,40.6715,40.7022,28491.0
2017-12-01 10:25:00,52.92,52.93,52.82,52.91,49091.0,40.7022,40.7099,40.6253,40.6945,49091.0
2017-12-01 10:30:00,52.91,52.93,52.81,52.86,71810.0,40.6945,40.7099,40.6176,40.6561,71810.0
2017-12-01 10:35:00,52.85,52.91,52.81,52.88,37787.0,40.6484,40.6945,40.6176,40.6715,37787.0
2017-12-01 10:40:00,52.88,52.92,52.84,52.85,35819.0,40.6715,40.7022,40.6407,40.6484,35819.0
2017-12-01 10:45:00,52.85,52.88,52.81,52.84,46742.0,40.6484,40.6715,40.6176,40.6407,46742.0
2017-12-01 10:50:00,52.85,52.86,52.75,52.76,133533.0,40.6484,40.6561,40.5715,40.5792,133533.0
2017-12-01 10:55:00,52.76,52.79,52.74,52.77,20963.0,40.5792,40.6022,40.5638,40.5869,20963.0
2017-12-01 11:00:00,52.77,52.84,52.75,52.82,25029.0,40.5869,40.6407,40.5715,40.6253,25029.0
2017-12-01 11:05:00,52.82,52.92,52.77,52.91,35567.0,40.6253,40.7022,40.5869,40.6945,35567.0
2017-12-01 11:10:00,52.91,52.96,52.64,52.85,55517.0,40.6945,40.733,40.4869,40.6484,55517.0
2017-12-01 11:15:00,52.86,52.91,52.72,52.88,42537.0,40.6561,40.6945,40.5484,40.6715,42537.0
2017-12-01 11:20:00,52.87,52.88,52.73,52.74,19862.0,40.6638,40.6715,40.5561,40.5638,19862.0
2017-12-01 11:25:00,52.75,52.93,52.69,52.89,100225.0,40.5715,40.7099,40.5253,40.6791,100225.0
2017-12-01 11:30:00,52.89,53.19,52.8,53.12,64029.0,40.6791,40.9099,40.6099,40.856,64029.0
2017-12-01 11:35:00,53.1,53.13,52.68,52.68,44962.0,40.8407,40.8637,40.5176,40.5176,44962.0
2017-12-01 11:40:00,52.69,52.74,52.6,52.61,24140.0,40.5253,40.5638,40.4561,40.4638,24140.0
2017-12-01 11:45:00,52.61,52.66,52.56,52.65,32698.0,40.4638,40.5022,40.4253,40.4946,32698.0
2017-12-01 11:50:00,52.65,52.8,52.63,52.74,68356.0,40.4946,40.6099,40.4792,40.5638,68356.0
2017-12-01 11:55:00,52.73,52.82,52.69,52.76,30979.0,40.5561,40.6253,40.5253,40.5792,30979.0
2017-12-01 12:00:00,52.78,52.82,52.76,52.81,31365.0,40.5945,40.6253,40.5792,40.6176,31365.0
2017-12-01 12:05:00,52.81,52.81,52.64,52.67,33512.0,40.6176,40.6176,40.4869,40.5099,33512.0
2017-12-01 12:10:00,52.67,52.69,52.63,52.66,27378.0,40.5099,40.5253,40.4792,40.5022,27378.0
2017-12-01 12:15:00,52.65,52.74,52.64,52.7,40837.0,40.4946,40.5638,40.4869,40.533,40837.0
2017-12-01 12:20:00,52.71,52.75,52.68,52.72,22998.0,40.5407,40.5715,40.5176,40.5484,22998.0
2017-12-01 12:25:00,52.72,52.81,52.72,52.8,16513.0,40.5484,40.6176,40.5484,40.6099,16513.0
2017-12-01 12:30:00,52.81,52.85,52.73,52.77,23575.0,40.6176,40.6484,40.5561,40.5869,23575.0
2017-12-01 12:35:00,52.78,52.84,52.78,52.8,73177.0,40.5945,40.6407,40.5945,40.6099,73177.0
2017-12-01 12:40:00,52.8,52.83,52.78,52.82,36915.0,40.6099,40.633,40.5945,40.6253,36915.0
2017-12-01 12:45:00,52.82,52.82,52.62,52.64,32587.0,40.6253,40.6253,40.4715,40.4869,32587.0
2017-12-01 12:50:00,52.64,52.72,52.6,52.72,41237.0,40.4869,40.5484,40.4561,40.5484,41237.0
2017-12-01 12:55:00,52.72,52.76,52.7,52.73,12024.0,40.5484,40.5792,40.533,40.5561,12024.0
2017-12-01 13:00:00,52.73,52.73,52.64,52.69,89381.0,40.5561,40.5561,40.4869,40.5253,89381.0
2017-12-01 13:05:00,52.7,52.82,52.67,52.78,20898.0,40.533,40.6253,40.5099,40.5945,20898.0
2017-12-01 13:10:00,52.78,52.8,52.75,52.79,10777.0,40.5945,40.6099,40.5715,40.6022,10777.0
2017-12-01 13:15:00,52.79,52.81,52.78,52.79,11946.0,40.6022,40.6176,40.5945,40.6022,11946.0
2017-12-01 13:20:00,52.8,52.84,52.79,52.83,5872.0,40.6099,40.6407,40.6022,40.633,5872.0
2017-12-01 13:25:00,52.83,52.86,52.76,52.78,19415.0,40.633,40.6561,40.5792,40.5945,19415.0
2017-12-01 13:30:00,52.78,52.79,52.71,52.74,22484.0,40.5945,40.6022,40.5407,40.5638,22484.0
2017-12-01 13:35:00,52.74,52.76,52.71,52.71,14711.0,40.5638,40.5792,40.5407,40.5407,14711.0
2017-12-01 13:40:00,52.71,52.77,52.7,52.76,9915.0,40.5407,40.5869,40.533,40.5792,9915.0
2017-12-01 13:45:00,52.77,52.8,52.74,52.75,14108.0,40.5869,40.6099,40.5638,40.5715,14108.0
2017-12-01 13:50:00,52.75,52.76,52.72,52.74,13712.0,40.5715,40.5792,40.5484,40.5638,13712.0
2017-12-01 13:55:00,52.74,52.78,52.73,52.78,13010.0,40.5638,40.5945,40.5561,40.5945,13010.0
2017-12-01 14:00:00,52.79,52.89,52.79,52.85,23861.0,40.6022,40.6791,40.6022,40.6484,23861.0
2017-12-01 14:05:00,52.86,52.94,52.85,52.89,44551.0,40.6561,40.7176,40.6484,40.6791,44551.0
2017-12-01 14:10:00,52.9,52.9,52.87,52.88,12513.0,40.6868,40.6868,40.6638,40.6715,12513.0
2017-12-01 14:15:00,52.88,52.89,52.87,52.88,10589.0,40.6715,40.6791,40.6638,40.6715,10589.0
2017-12-01 14:20:00,52.88,52.91,52.88,52.89,16360.0,40.6715,40.6945,40.6715,40.6791,16360.0
2017-12-01 14:25:00,52.89,52.96,52.88,52.94,28212.0,40.6791,40.733,40.6715,40.7176,28212.0
2017-12-01 14:30:00,52.94,52.98,52.94,52.95,10711.0,40.7176,40.7484,40.7176,40.7253,10711.0
2017-12-01 14:35:00,52.95,52.96,52.89,52.9,22988.0,40.7253,40.733,40.6791,40.6868,22988.0
2017-12-01 14:40:00,52.89,52.92,52.89,52.91,15512.0,40.6791,40.7022,40.6791,40.6945,15512.0
2017-12-01 14:45:00,52.9,52.94,52.89,52.92,16667.0,40.6868,40.7176,40.6791,40.7022,16667.0
2017-12-01 14:50:00,52.92,52.95,52.89,52.94,20798.0,40.7022,40.7253,40.6791,40.7176,20798.0
2017-12-01 14:55:00,52.94,52.94,52.91,52.94,15240.0,40.7176,40.7176,40.6945,40.7176,15240.0
2017-12-01 15:00:00,52.94,52.94,52.89,52.91,25563.0,40.7176,40.7176,40.6791,40.6945,25563.0
2017-12-01 15:05:00,52.91,52.92,52.88,52.88,31359.0,40.6945,40.7022,40.6715,40.6715,31359.0
2017-12-01 15:10:00,52.88,52.9,52.86,52.88,32195.0,40.6715,40.6868,40.6561,40.6715,32195.0
2017-12-01 15:15:00,52.87,52.93,52.87,52.91,73294.0,40.6638,40.7099,40.6638,40.6945,73294.0
2017-12-01 15:20:00,52.91,52.92,52.9,52.91,19550.0,40.6945,40.7022,40.6868,40.6945,19550.0
2017-12-01 15:25:00,52.91,52.94,52.9,52.93,30128.0,40.6945,40.7176,40.6868,40.7099,30128.0
2017-12-01 15:30:00,52.93,52.99,52.92,52.98,54884.0,40.7099,40.7561,40.7022,40.7484,54884.0
2017-12-01 15:35:00,52.98,53.05,52.98,53.03,46463.0,40.7484,40.8022,40.7484,40.7868,46463.0
2017-12-01 15:40:00,53.04,53.13,53.04,53.08,87976.0,40.7945,40.8637,40.7945,40.8253,87976.0
2017-12-01 15:45:00,53.07,53.08,53.0,53.01,67567.0,40.8176,40.8253,40.7638,40.7714,67567.0
2017-12-01 15:50:00,53.01,53.06,53.01,53.06,75493.0,40.7714,40.8099,40.7714,40.8099,75493.0
2017-12-01 15:55:00,53.06,53.09,53.05,53.05,152740.0,40.8099,40.833,40.8022,40.8022,152740.0
2017-12-04 09:30:00,53.19,53.19,52.9,52.92,55836.0,40.9099,40.9099,40.6868,40.7022,55836.0
2017-12-04 09:35:00,52.94,52.99,52.89,52.92,26569.0,40.7176,40.7561,40.6791,40.7022,26569.0
2017-12-04 09:40:00,52.89,52.89,52.8,52.81,24605.0,40.6791,40.6791,40.6099,40.6176,24605.0
2017-12-04 09:45:00,52.81,52.85,52.74,52.82,51826.0,40.6176,40.6484,40.5638,40.6253,51826.0
2017-12-04 09:50:00,52.83,52.85,52.67,52.67,26013.0,40.633,40.6484,40.5099,40.5099,26013.0
2017-12-04 09:55:00,52.68,52.73,52.63,52.7,51377.0,40.5176,40.5561,40.4792,40.533,51377.0
2017-12-04 10:00:00,52.67,52.89,52.67,52.89,86839.0,40.5099,40.6791,40.5099,40.6791,86839.0
2017-12-04 10:05:00,52.89,53.04,52.87,52.98,123455.0,40.6791,40.7945,40.6638,40.7484,123455.0
2017-12-04 10:10:00,52.96,53.0,52.87,52.94,120408.0,40.733,40.7638,40.6638,40.7176,120408.0
2017-12-04 10:15:00,52.94,52.97,52.9,52.93,40674.0,40.7176,40.7407,40.6868,40.7099,40674.0
2017-12-04 10:20:00,52.91,52.94,52.85,52.87,114721.0,40.6945,40.7176,40.6484,40.6638,114721.0
2017-12-04 10:25:00,52.87,52.87,52.77,52.78,54094.0,40.6638,40.6638,40.5869,40.5945,54094.0
2017-12-04 10:30:00,52.79,52.9,52.75,52.9,28223.0,40.6022,40.6868,40.5715,40.6868,28223.0
2017-12-04 10:35:00,52.89,52.89,52.7,52.71,25748.0,40.6791,40.6791,40.533,40.5407,25748.0
2017-12-04 10:40:00,52.72,52.87,52.72,52.86,42942.0,40.5484,40.6638,40.5484,40.6561,42942.0
2017-12-04 10:45:00,52.86,52.86,52.79,52.85,157344.0,40.6561,40.6561,40.6022,40.6484,157344.0
2017-12-04 10:50:00,52.84,52.89,52.76,52.77,77048.0,40.6407,40.6791,40.5792,40.5869,77048.0
2017-12-04 10:55:00,52.77,52.85,52.72,52.85,47753.0,40.5869,40.6484,40.5484,40.6484,47753.0
2017-12-04 11:00:00,52.86,52.87,52.77,52.8,28606.0,40.6561,40.6638,40.5869,40.6099,28606.0
2017-12-04 11:05:00,52.81,52.85,52.77,52.81,26996.0,40.6176,40.6484,40.5869,40.6176,26996.0
2017-12-04 11:10:00,52.81,52.83,52.73,52.75,37527.0,40.6176,40.633,40.5561,40.5715,37527.0
2017-12-04 11:15:00,52.76,52.78,52.67,52.68,30361.0,40.5792,40.5945,40.5099,40.5176,30361.0
2017-12-04 11:20:00,52.68,52.73,52.61,52.73,102358.0,40.5176,40.5561,40.4638,40.5561,102358.0
2017-12-04 11:25:00,52.73,52.79,52.7,52.78,28433.0,40.5561,40.6022,40.533,40.5945,28433.0
2017-12-04 11:30:00,52.78,52.82,52.73,52.75,21840.0,40.5945,40.6253,40.5561,40.5715,21840.0
2017-12-04 11:35:00,52.74,52.82,52.74,52.81,28917.0,40.5638,40.6253,40.5638,40.6176,28917.0
2017-12-04 11:40:00,52.81,52.83,52.79,52.8,142830.0,40.6176,40.633,40.6022,40.6099,142830.0
2017-12-04 11:45:00,52.8,52.94,52.8,52.88,48992.0,40.6099,40.7176,40.6099,40.6715,48992.0
2017-12-04 11:50:00,52.88,52.88,52.78,52.78,17988.0,40.6715,40.6715,40.5945,40.5945,17988.0
2017-12-04 11:55:00,52.77,52.8,52.76,52.8,14293.0,40.5869,40.6099,40.5792,40.6099,14293.0
2017-12-04 12:00:00,52.8,52.8,52.75,52.77,44554.0,40.6099,40.6099,40.5715,40.5869,44554.0
2017-12-04 12:05:00,52.77,52.77,52.73,52.74,28966.0,40.5869,40.5869,40.5561,40.5638,28966.0
2017-12-04 12:10:00,52.74,52.74,52.63,52.65,28093.0,40.5638,40.5638,40.4792,40.4946,28093.0
2017-12-04 12:15:00,52.65,52.7,52.65,52.68,21984.0,40.4946,40.533,40.4946,40.5176,21984.0
2017-12-04 12:20:00,52.69,52.7,52.64,52.65,31739.0,40.5253,40.533,40.4869,40.4946,31739.0
2017-12-04 12:25:00,52.66,52.75,52.66,52.73,63816.0,40.5022,40.5715,40.5022,40.5561,63816.0
2017-12-04 12:30:00,52.74,52.8,52.72,52.78,37803.0,40.5638,40.6099,40.5484,40.5945,37803.0
2017-12-04 12:35:00,52.78,52.8,52.72,52.73,210430.0,40.5945,40.6099,40.5484,40.5561,210430.0
2017-12-04 12:40:00,52.73,52.73,52.63,52.67,48675.0,40.5561,40.5561,40.4792,40.5099,48675.0
2017-12-04 12:45:00,52.68,52.69,52.64,52.66,24483.0,40.5176,40.5253,40.4869,40.5022,24483.0
2017-12-04 12:50:00,52.66,52.68,52.52,52.52,31490.0,40.5022,40.5176,40.3946,40.3946,31490.0
2017-12-04 12:55:00,52.52,52.55,52.49,52.53,37913.0,40.3946,40.4176,40.3715,40.4023,37913.0
2017-12-04 13:00:00,52.53,52.62,52.53,52.58,33193.0,40.4023,40.4715,40.4023,40.4407,33193.0
2017-12-04 13:05:00,52.57,52.6,52.57,52.59,20086.0,40.433,40.4561,40.433,40.4484,20086.0
2017-12-04 13:10:00,52.59,52.63,52.57,52.63,33583.0,40.4484,40.4792,40.433,40.4792,33583.0
2017-12-04 13:15:00,52.63,52.69,52.62,52.68,31416.0,40.4792,40.5253,40.4715,40.5176,31416.0
2017-12-04 13:20:00,52.69,52.76,52.68,52.76,28689.0,40.5253,40.5792,40.5176,40.5792,28689.0
2017-12-04 13:25:00,52.77,52.79,52.73,52.77,23844.0,40.5869,40.6022,40.5561,40.5869,23844.0
2017-12-04 13:30:00,52.77,52.78,52.73,52.76,37449.0,40.5869,40.5945,40.5561,40.5792,37449.0
2017-12-04 13:35:00,52.77,52.78,52.71,52.73,30465.0,40.5869,40.5945,40.5407,40.5561,30465.0
2017-12-04 13:40:00,52.72,52.81,52.72,52.76,21595.0,40.5484,40.6176,40.5484,40.5792,21595.0
2017-12-04 13:45:00,52.75,52.76,52.72,52.74,17975.0,40.5715,40.5792,40.5484,40.5638,17975.0
2017-12-04 13:50:00,52.75,52.87,52.74,52.86,198917.0,40.5715,40.6638,40.5638,40.6561,198917.0
2017-12-04 13:55:00,52.85,52.88,52.8,52.87,54091.0,40.6484,40.6715,40.6099,40.6638,54091.0
2017-12-04 14:00:00,52.87,52.94,52.86,52.92,33211.0,40.6638,40.7176,40.6561,40.7022,33211.0
2017-12-04 14:05:00,52.92,52.98,52.91,52.91,46070.0,40.7022,40.7484,40.6945,40.6945,46070.0
2017-12-04 14:10:00,52.92,53.02,52.92,52.96,42450.0,40.7022,40.7791,40.7022,40.733,42450.0
2017-12-04 14:15:00,52.95,53.02,52.92,52.99,32477.0,40.7253,40.7791,40.7022,40.7561,32477.0
2017-12-04 14:20:00,53.0,53.0,52.86,52.87,25161.0,40.7638,40.7638,40.6561,40.6638,25161.0
2017-12-04 14:25:00,52.88,52.89,52.85,52.86,26688.0,40.6715,40.6791,40.6484,40.6561,26688.0
2017-12-04 14:30:00,52.86,52.87,52.82,52.83,18972.0,40.6561,40.6638,40.6253,40.633,18972.0
2017-12-04 14:35:00,52.82,52.87,52.81,52.86,28947.0,40.6253,40.6638,40.6176,40.6561,28947.0
2017-12-04 14:40:00,52.86,52.94,52.86,52.93,37534.0,40.6561,40.7176,40.6561,40.7099,37534.0
2017-12-04 14:45:00,52.93,52.96,52.86,52.87,24693.0,40.7099,40.733,40.6561,40.6638,24693.0
2017-12-04 14:50:00,52.87,52.91,52.87,52.88,15389.0,40.6638,40.6945,40.6638,40.6715,15389.0
2017-12-04 14:55:00,52.89,52.92,52.88,52.92,57323.0,40.6791,40.7022,40.6715,40.7022,57323.0
2017-12-04 15:00:00,52.91,52.92,52.86,52.88,34330.0,40.6945,40.7022,40.6561,40.6715,34330.0
2017-12-04 15:05:00,52.87,52.89,52.85,52.85,26685.0,40.6638,40.6791,40.6484,40.6484,26685.0
2017-12-04 15:10:00,52.85,52.87,52.85,52.86,31326.0,40.6484,40.6638,40.6484,40.6561,31326.0
2017-12-04 15:15:00,52.85,52.93,52.85,52.93,33774.0,40.6484,40.7099,40.6484,40.7099,33774.0
2017-12-04 15:20:00,52.93,52.95,52.92,52.95,40068.0,40.7099,40.7253,40.7022,40.7253,40068.0
2017-12-04 15:25:00,52.95,52.97,52.92,52.97,52639.0,40.7253,40.7407,40.7022,40.7407,52639.0
2017-12-04 15:30:00,52.97,52.98,52.94,52.98,55381.0,40.7407,40.7484,40.7176,40.7484,55381.0
2017-12-04 15:35:00,52.99,53.0,52.93,52.96,97100.0,40.7561,40.7638,40.7099,40.733,97100.0
2017-12-04 15:40:00,52.96,52.98,52.93,52.98,258775.0,40.733,40.7484,40.7099,40.7484,258775.0
2017-12-04 15:45:00,52.98,52.98,52.86,52.88,125549.0,40.7484,40.7484,40.6561,40.6715,125549.0
2017-12-04 15:50:00,52.88,52.9,52.82,52.86,152795.0,40.6715,40.6868,40.6253,40.6561,152795.0
2017-12-04 15:55:00,52.87,52.93,52.86,52.89,311807.0,40.6638,40.7099,40.6561,40.6791,311807.0
2017-12-05 09:30:00,52.97,52.98,52.81,52.85,49786.0,40.7407,40.7484,40.6176,40.6484,49786.0
2017-12-05 09:35:00,52.85,52.89,52.74,52.79,46356.0,40.6484,40.6791,40.5638,40.6022,46356.0
2017-12-05 09:40:00,52.8,52.8,52.67,52.72,35729.0,40.6099,40.6099,40.5099,40.5484,35729.0
2017-12-05 09:45:00,52.71,52.72,52.53,52.56,23353.0,40.5407,40.5484,40.4023,40.4253,23353.0
2017-12-05 09:50:00,52.58,52.6,52.51,52.53,51412.0,40.4407,40.4561,40.3869,40.4023,51412.0
2017-12-05 09:55:00,52.55,52.69,52.52,52.67,212067.0,40.4176,40.5253,40.3946,40.5099,212067.0
2017-12-05 10:00:00,52.66,52.69,52.58,52.65,319865.0,40.5022,40.5253,40.4407,40.4946,319865.0
2017-12-05 10:05:00,52.64,52.67,52.46,52.58,63046.0,40.4869,40.5099,40.3484,40.4407,63046.0
2017-12-05 10:10:00,52.57,52.81,52.52,52.79,71810.0,40.433,40.6176,40.3946,40.6022,71810.0
2017-12-05 10:15:00,52.8,52.97,52.79,52.94,93089.0,40.6099,40.7407,40.6022,40.7176,93089.0
2017-12-05 10:20:00,52.93,52.99,52.89,52.93,59183.0,40.7099,40.7561,40.6791,40.7099,59183.0
2017-12-05 10:25:00,52.93,53.05,52.86,53.0,133223.0,40.7099,40.8022,40.6561,40.7638,133223.0
2017-12-05 10:30:00,52.98,53.01,52.92,52.94,25766.0,40.7484,40.7714,40.7022,40.7176,25766.0
2017-12-05 10:35:00,52.95,52.96,52.85,52.86,38995.0,40.7253,40.733,40.6484,40.6561,38995.0
2017-12-05 10:40:00,52.85,52.95,52.85,52.91,13684.0,40.6484,40.7253,40.6484,40.6945,13684.0
2017-12-05 10:45:00,52.93,52.99,52.92,52.97,18186.0,40.7099,40.7561,40.7022,40.7407,18186.0
2017-12-05 10:50:00,52.97,53.0,52.93,53.0,9724.0,40.7407,40.7638,40.7099,40.7638,9724.0
2017-12-05 10:55:00,52.99,52.99,52.82,52.82,19146.0,40.7561,40.7561,40.6253,40.6253,19146.0
2017-12-05 11:00:00,52.83,52.86,52.75,52.77,17168.0,40.633,40.6561,40.5715,40.5869,17168.0
2017-12-05 11:05:00,52.77,52.77,52.71,52.76,16631.0,40.5869,40.5869,40.5407,40.5792,16631.0
2017-12-05 11:10:00,52.76,52.76,52.71,52.75,131013.0,40.5792,40.5792,40.5407,40.5715,131013.0
2017-12-05 11:15:00,52.74,52.75,52.63,52.63,18202.0,40.5638,40.5715,40.4792,40.4792,18202.0
2017-12-05 11:20:00,52.64,52.71,52.63,52.7,16191.0,40.4869,40.5407,40.4792,40.533,16191.0
2017-12-05 11:25:00,52.7,52.74,52.68,52.73,13271.0,40.533,40.5638,40.5176,40.5561,13271.0
2017-12-05 11:30:00,52.73,52.76,52.72,52.75,22474.0,40.5561,40.5792,40.5484,40.5715,22474.0
2017-12-05 11:35:00,52.74,52.76,52.68,52.73,25492.0,40.5638,40.5792,40.5176,40.5561,25492.0
2017-12-05 11:40:00,52.72,52.73,52.63,52.65,28310.0,40.5484,40.5561,40.4792,40.4946,28310.0
2017-12-05 11:45:00,52.65,52.68,52.63,52.66,14008.0,40.4946,40.5176,40.4792,40.5022,14008.0
2017-12-05 11:50:00,52.66,52.69,52.66,52.68,11292.0,40.5022,40.5253,40.5022,40.5176,11292.0
2017-12-05 11:55:00,52.68,52.72,52.67,52.71,18498.0,40.5176,40.5484,40.5099,40.5407,18498.0
2017-12-05 12:00:00,52.7,52.7,52.62,52.63,16472.0,40.533,40.533,40.4715,40.4792,16472.0
2017-12-05 12:05:00,52.63,52.71,52.63,52.68,14654.0,40.4792,40.5407,40.4792,40.5176,14654.0
2017-12-05 12:10:00,52.67,52.72,52.67,52.71,14834.0,40.5099,40.5484,40.5099,40.5407,14834.0
2017-12-05 12:15:00,52.71,52.71,52.63,52.65,28592.0,40.5407,40.5407,40.4792,40.4946,28592.0
2017-12-05 12:20:00,52.66,52.74,52.66,52.73,15933.0,40.5022,40.5638,40.5022,40.5561,15933.0
2017-12-05 12:25:00,52.73,52.74,52.7,52.72,17421.0,40.5561,40.5638,40.533,40.5484,17421.0
2017-12-05 12:30:00,52.71,52.75,52.71,52.71,18873.0,40.5407,40.5715,40.5407,40.5407,18873.0
2017-12-05 12:35:00,52.71,52.73,52.69,52.73,10726.0,40.5407,40.5561,40.5253,40.5561,10726.0
2017-12-05 12:40:00,52.72,52.73,52.7,52.72,23338.0,40.5484,40.5561,40.533,40.5484,23338.0
2017-12-05 12:45:00,52.71,52.71,52.67,52.67,14019.0,40.5407,40.5407,40.5099,40.5099,14019.0
2017-12-05 12:50:00,52.68,52.69,52.63,52.65,14542.0,40.5176,40.5253,40.4792,40.4946,14542.0
2017-12-05 12:55:00,52.65,52.71,52.65,52.7,14714.0,40.4946,40.5407,40.4946,40.533,14714.0
2017-12-05 13:00:00,52.69,52.74,52.65,52.67,147857.0,40.5253,40.5638,40.4946,40.5099,147857.0
2017-12-05 13:05:00,52.66,52.68,52.63,52.67,11650.0,40.5022,40.5176,40.4792,40.5099,11650.0
2017-12-05 13:10:00,52.69,52.7,52.66,52.68,25744.0,40.5253,40.533,40.5022,40.5176,25744.0
2017-12-05 13:15:00,52.67,52.69,52.62,52.63,22075.0,40.5099,40.5253,40.4715,40.4792,22075.0
2017-12-05 13:20:00,52.62,52.66,52.62,52.63,13720.0,40.4715,40.5022,40.4715,40.4792,13720.0
2017-12-05 13:25:00,52.62,52.66,52.62,52.63,8300.0,40.4715,40.5022,40.4715,40.4792,8300.0
2017-12-05 13:30:00,52.64,52.64,52.6,52.64,11828.0,40.4869,40.4869,40.4561,40.4869,11828.0
2017-12-05 13:35:00,52.64,52.66,52.62,52.66,25601.0,40.4869,40.5022,40.4715,40.5022,25601.0
2017-12-05 13:40:00,52.66,52.66,52.62,52.62,8554.0,40.5022,40.5022,40.4715,40.4715,8554.0
2017-12-05 13:45:00,52.63,52.67,52.62,52.66,17328.0,40.4792,40.5099,40.4715,40.5022,17328.0
2017-12-05 13:50:00,52.66,52.67,52.63,52.64,94135.0,40.5022,40.5099,40.4792,40.4869,94135.0
2017-12-05 13:55:00,52.64,52.68,52.64,52.68,32174.0,40.4869,40.5176,40.4869,40.5176,32174.0
2017-12-05 14:00:00,52.68,52.72,52.67,52.7,42897.0,40.5176,40.5484,40.5099,40.533,42897.0
2017-12-05 14:05:00,52.7,52.7,52.64,52.67,15253.0,40.533,40.533,40.4869,40.5099,15253.0
2017-12-05 14:10:00,52.66,52.67,52.64,52.66,9128.0,40.5022,40.5099,40.4869,40.5022,9128.0
2017-12-05 14:15:00,52.66,52.66,52.63,52.65,36946.0,40.5022,40.5022,40.4792,40.4946,36946.0
2017-12-05 14:20:00,52.65,52.68,52.64,52.67,79544.0,40.4946,40.5176,40.4869,40.5099,79544.0
2017-12-05 14:25:00,52.66,52.67,52.56,52.58,240543.0,40.5022,40.5099,40.4253,40.4407,240543.0
2017-12-05 14:30:00,52.59,52.6,52.55,52.59,28065.0,40.4484,40.4561,40.4176,40.4484,28065.0
2017-12-05 14:35:00,52.59,52.6,52.53,52.56,24133.0,40.4484,40.4561,40.4023,40.4253,24133.0
2017-12-05 14:40:00,52.56,52.57,52.54,52.55,56390.0,40.4253,40.433,40.41,40.4176,56390.0
2017-12-05 14:45:00,52.55,52.57,52.45,52.45,60237.0,40.4176,40.433,40.3407,40.3407,60237.0
2017-12-05 14:50:00,52.45,52.55,52.44,52.55,14759.0,40.3407,40.4176,40.333,40.4176,14759.0
2017-12-05 14:55:00,52.54,52.58,52.54,52.56,22542.0,40.41,40.4407,40.41,40.4253,22542.0
2017-12-05 15:00:00,52.55,52.57,52.53,52.53,16654.0,40.4176,40.433,40.4023,40.4023,16654.0
2017-12-05 15:05:00,52.53,52.57,52.52,52.53,32883.0,40.4023,40.433,40.3946,40.4023,32883.0
2017-12-05 15:10:00,52.53,52.57,52.51,52.56,30064.0,40.4023,40.433,40.3869,40.4253,30064.0
2017-12-05 15:15:00,52.55,52.61,52.54,52.6,76354.0,40.4176,40.4638,40.41,40.4561,76354.0
2017-12-05 15:20:00,52.6,52.72,52.59,52.7,98597.0,40.4561,40.5484,40.4484,40.533,98597.0
2017-12-05 15:25:00,52.71,52.72,52.66,52.72,60722.0,40.5407,40.5484,40.5022,40.5484,60722.0
2017-12-05 15:30:00,52.73,52.75,52.63,52.65,39716.0,40.5561,40.5715,40.4792,40.4946,39716.0
2017-12-05 15:35:00,52.65,52.65,52.57,52.58,52348.0,40.4946,40.4946,40.433,40.4407,52348.0
2017-12-05 15:40:00,52.58,52.65,52.58,52.64,153000.0,40.4407,40.4946,40.4407,40.4869,153000.0
2017-12-05 15:45:00,52.63,52.63,52.58,52.59,62094.0,40.4792,40.4792,40.4407,40.4484,62094.0
2017-12-05 15:50:00,52.59,52.62,52.51,52.54,152322.0,40.4484,40.4715,40.3869,40.41,152322.0
2017-12-05 15:55:00,52.54,52.7,52.53,52.69,624478.0,40.41,40.533,40.4023,40.5253,624478.0
2017-12-06 09:30:00,52.78,52.79,52.59,52.6,54470.0,40.5945,40.6022,40.4484,40.4561,54470.0
2017-12-06 09:35:00,52.64,52.66,52.48,52.56,35112.0,40.4869,40.5022,40.3638,40.4253,35112.0
2017-12-06 09:40:00,52.56,52.68,52.56,52.67,39951.0,40.4253,40.5176,40.4253,40.5099,39951.0
2017-12-06 09:45:00,52.67,52.8,52.66,52.8,91435.0,40.5099,40.6099,40.5022,40.6099,91435.0
2017-12-06 09:50:00,52.8,52.91,52.79,52.9,152908.0,40.6099,40.6945,40.6022,40.6868,152908.0
2017-12-06 09:55:00,52.9,52.91,52.75,52.76,43317.0,40.6868,40.6945,40.5715,40.5792,43317.0
2017-12-06 10:00:00,52.76,52.77,52.62,52.62,32114.0,40.5792,40.5869,40.4715,40.4715,32114.0
2017-12-06 10:05:00,52.61,52.62,52.53,52.6,29079.0,40.4638,40.4715,40.4023,40.4561,29079.0
2017-12-06 10:10:00,52.62,52.62,52.51,52.51,41924.0,40.4715,40.4715,40.3869,40.3869,41924.0
2017-12-06 10:15:00,52.51,52.55,52.45,52.55,80527.0,40.3869,40.4176,40.3407,40.4176,80527.0
2017-12-06 10:20:00,52.54,52.57,52.37,52.4,266394.0,40.41,40.433,40.2792,40.3023,266394.0
2017-12-06 10:25:00,52.39,52.42,52.38,52.41,35618.0,40.2946,40.3177,40.2869,40.31,35618.0
2017-12-06 10:30:00,52.41,52.43,52.29,52.4,42129.0,40.31,40.3253,40.2177,40.3023,42129.0
2017-12-06 10:35:00,52.39,52.47,52.37,52.44,32710.0,40.2946,40.3561,40.2792,40.333,32710.0
2017-12-06 10:40:00,52.44,52.45,52.23,52.23,239268.0,40.333,40.3407,40.1715,40.1715,239268.0
2017-12-06 10:45:00,52.23,52.36,52.23,52.36,46911.0,40.1715,40.2715,40.1715,40.2715,46911.0
2017-12-06 10:50:00,52.36,52.44,52.35,52.38,246781.0,40.2715,40.333,40.2638,40.2869,246781.0
2017-12-06 10:55:00,52.38,52.39,52.18,52.18,97639.0,40.2869,40.2946,40.1331,40.1331,97639.0
2017-12-06 11:00:00,52.16,52.42,52.16,52.4,100296.0,40.1177,40.3177,40.1177,40.3023,100296.0
2017-12-06 11:05:00,52.4,52.55,52.38,52.47,66078.0,40.3023,40.4176,40.2869,40.3561,66078.0
2017-12-06 11:10:00,52.46,52.5,52.44,52.48,34559.0,40.3484,40.3792,40.333,40.3638,34559.0
2017-12-06 11:15:00,52.49,52.64,52.46,52.64,193309.0,40.3715,40.4869,40.3484,40.4869,193309.0
2017-12-06 11:20:00,52.64,52.66,52.47,52.49,65793.0,40.4869,40.5022,40.3561,40.3715,65793.0
2017-12-06 11:25:00,52.48,52.56,52.46,52.53,41525.0,40.3638,40.4253,40.3484,40.4023,41525.0
2017-12-06 11:30:00,52.53,52.55,52.52,52.54,29376.0,40.4023,40.4176,40.3946,40.41,29376.0
2017-12-06 11:35:00,52.54,52.62,52.54,52.62,48578.0,40.41,40.4715,40.41,40.4715,48578.0
2017-12-06 11:40:00,52.63,52.67,52.59,52.66,43116.0,40.4792,40.5099,40.4484,40.5022,43116.0
2017-12-06 11:45:00,52.67,52.74,52.66,52.72,31488.0,40.5099,40.5638,40.5022,40.5484,31488.0
2017-12-06 11:50:00,52.72,52.73,52.66,52.7,21863.0,40.5484,40.5561,40.5022,40.533,21863.0
2017-12-06 11:55:00,52.69,52.69,52.62,52.63,25219.0,40.5253,40.5253,40.4715,40.4792,25219.0
2017-12-06 12:00:00,52.63,52.64,52.59,52.59,15896.0,40.4792,40.4869,40.4484,40.4484,15896.0
2017-12-06 12:05:00,52.59,52.61,52.57,52.59,18921.0,40.4484,40.4638,40.433,40.4484,18921.0
2017-12-06 12:10:00,52.58,52.59,52.53,52.55,19920.0,40.4407,40.4484,40.4023,40.4176,19920.0
2017-12-06 12:15:00,52.55,52.62,52.53,52.6,30932.0,40.4176,40.4715,40.4023,40.4561,30932.0
2017-12-06 12:20:00,52.6,52.62,52.58,52.6,17355.0,40.4561,40.4715,40.4407,40.4561,17355.0
2017-12-06 12:25:00,52.6,52.71,52.58,52.69,24770.0,40.4561,40.5407,40.4407,40.5253,24770.0
2017-12-06 12:30:00,52.69,52.73,52.66,52.72,32350.0,40.5253,40.5561,40.5022,40.5484,32350.0
2017-12-06 12:35:00,52.72,52.72,52.68,52.7,68926.0,40.5484,40.5484,40.5176,40.533,68926.0
2017-12-06 12:40:00,52.7,52.72,52.62,52.62,43939.0,40.533,40.5484,40.4715,40.4715,43939.0
2017-12-06 12:45:00,52.62,52.64,52.6,52.61,16224.0,40.4715,40.4869,40.4561,40.4638,16224.0
2017-12-06 12:50:00,52.61,52.61,52.56,52.59,22718.0,40.4638,40.4638,40.4253,40.4484,22718.0
2017-12-06 12:55:00,52.59,52.65,52.57,52.65,49659.0,40.4484,40.4946,40.433,40.4946,49659.0
2017-12-06 13:00:00,52.65,52.65,52.56,52.59,49420.0,40.4946,40.4946,40.4253,40.4484,49420.0
2017-12-06 13:05:00,52.6,52.64,52.59,52.61,43168.0,40.4561,40.4869,40.4484,40.4638,43168.0
2017-12-06 13:10:00,52.61,52.7,52.59,52.7,126191.0,40.4638,40.533,40.4484,40.533,126191.0
2017-12-06 13:15:00,52.7,52.71,52.62,52.62,25556.0,40.533,40.5407,40.4715,40.4715,25556.0
2017-12-06 13:20:00,52.62,52.63,52.58,52.61,19749.0,40.4715,40.4792,40.4407,40.4638,19749.0
2017-12-06 13:25:00,52.6,52.64,52.6,52.63,16843.0,40.4561,40.4869,40.4561,40.4792,16843.0
2017-12-06 13:30:00,52.63,52.67,52.61,52.62,19760.0,40.4792,40.5099,40.4638,40.4715,19760.0
2017-12-06 13:35:00,52.63,52.63,52.59,52.61,21941.0,40.4792,40.4792,40.4484,40.4638,21941.0
2017-12-06 13:40:00,52.62,52.65,52.61,52.64,20119.0,40.4715,40.4946,40.4638,40.4869,20119.0
2017-12-06 13:45:00,52.65,52.65,52.6,52.61,14358.0,40.4946,40.4946,40.4561,40.4638,14358.0
2017-12-06 13:50:00,52.61,52.61,52.55,52.61,31335.0,40.4638,40.4638,40.4176,40.4638,31335.0
2017-12-06 13:55:00,52.61,52.72,52.61,52.68,28057.0,40.4638,40.5484,40.4638,40.5176,28057.0
2017-12-06 14:00:00,52.67,52.73,52.65,52.69,43687.0,40.5099,40.5561,40.4946,40.5253,43687.0
2017-12-06 14:05:00,52.69,52.73,52.68,52.72,31917.0,40.5253,40.5561,40.5176,40.5484,31917.0
2017-12-06 14:10:00,52.72,52.75,52.71,52.75,24385.0,40.5484,40.5715,40.5407,40.5715,24385.0
2017-12-06 14:15:00,52.74,52.77,52.73,52.77,35904.0,40.5638,40.5869,40.5561,40.5869,35904.0
2017-12-06 14:20:00,52.76,52.81,52.76,52.81,48640.0,40.5792,40.6176,40.5792,40.6176,48640.0
2017-12-06 14:25:00,52.8,52.81,52.77,52.79,44127.0,40.6099,40.6176,40.5869,40.6022,44127.0
2017-12-06 14:30:00,52.8,52.81,52.79,52.81,15142.0,40.6099,40.6176,40.6022,40.6176,15142.0
2017-12-06 14:35:00,52.8,52.83,52.8,52.83,20990.0,40.6099,40.633,40.6099,40.633,20990.0
2017-12-06 14:40:00,52.82,52.85,52.79,52.81,32833.0,40.6253,40.6484,40.6022,40.6176,32833.0
2017-12-06 14:45:00,52.82,52.83,52.78,52.82,60320.0,40.6253,40.633,40.5945,40.6253,60320.0
2017-12-06 14:50:00,52.82,52.85,52.79,52.81,41440.0,40.6253,40.6484,40.6022,40.6176,41440.0
2017-12-06 14:55:00,52.82,52.82,52.78,52.78,22077.0,40.6253,40.6253,40.5945,40.5945,22077.0
2017-12-06 15:00:00,52.79,52.8,52.73,52.73,40560.0,40.6022,40.6099,40.5561,40.5561,40560.0
2017-12-06 15:05:00,52.74,52.76,52.73,52.76,30359.0,40.5638,40.5792,40.5561,40.5792,30359.0
2017-12-06 15:10:00,52.76,52.77,52.75,52.77,25003.0,40.5792,40.5869,40.5715,40.5869,25003.0
2017-12-06 15:15:00,52.77,52.85,52.76,52.81,53348.0,40.5869,40.6484,40.5792,40.6176,53348.0
2017-12-06 15:20:00,52.8,52.84,52.79,52.8,22550.0,40.6099,40.6407,40.6022,40.6099,22550.0
2017-12-06 15:25:00,52.8,52.81,52.75,52.78,25812.0,40.6099,40.6176,40.5715,40.5945,25812.0
2017-12-06 15:30:00,52.77,52.82,52.76,52.8,37211.0,40.5869,40.6253,40.5792,40.6099,37211.0
2017-12-06 15:35:00,52.8,52.8,52.75,52.77,41272.0,40.6099,40.6099,40.5715,40.5869,41272.0
2017-12-06 15:40:00,52.77,52.78,52.74,52.75,44960.0,40.5869,40.5945,40.5638,40.5715,44960.0
2017-12-06 15:45:00,52.75,52.81,52.74,52.79,92948.0,40.5715,40.6176,40.5638,40.6022,92948.0
2017-12-06 15:50:00,52.78,52.82,52.77,52.82,148774.0,40.5945,40.6253,40.5869,40.6253,148774.0
2017-12-06 15:55:00,52.82,52.83,52.75,52.77,200712.0,40.6253,40.633,40.5715,40.5869,200712.0
2017-12-07 09:30:00,52.32,52.32,52.02,52.02,57976.0,40.5736,40.5736,40.341,40.341,57976.0
2017-12-07 09:35:00,52.01,52.03,51.8,51.84,41646.0,40.3332,40.3487,40.1704,40.2014,41646.0
2017-12-07 09:40:00,51.84,51.98,51.8,51.96,58373.0,40.2014,40.31,40.1704,40.2945,58373.0
2017-12-07 09:45:00,51.95,51.95,51.87,51.94,34612.0,40.2867,40.2867,40.2247,40.2789,34612.0
2017-12-07 09:50:00,51.94,52.03,51.94,52.0,41085.0,40.2789,40.3487,40.2789,40.3255,41085.0
2017-12-07 09:55:00,52.0,52.03,51.96,52.0,54636.0,40.3255,40.3487,40.2945,40.3255,54636.0
2017-12-07 10:00:00,51.99,52.03,51.98,52.02,77270.0,40.3177,40.3487,40.31,40.341,77270.0
2017-12-07 10:05:00,52.02,52.11,52.01,52.06,120736.0,40.341,40.4108,40.3332,40.372,120736.0
2017-12-07 10:10:00,52.05,52.11,51.95,51.97,33507.0,40.3642,40.4108,40.2867,40.3022,33507.0
2017-12-07 10:15:00,51.98,52.0,51.87,51.88,50735.0,40.31,40.3255,40.2247,40.2324,50735.0
2017-12-07 10:20:00,51.88,51.96,51.86,51.95,58493.0,40.2324,40.2945,40.2169,40.2867,58493.0
2017-12-07 10:25:00,51.95,51.96,51.93,51.96,33874.0,40.2867,40.2945,40.2712,40.2945,33874.0
2017-12-07 10:30:00,51.96,52.0,51.92,51.94,53019.0,40.2945,40.3255,40.2634,40.2789,53019.0
2017-12-07 10:35:00,51.94,51.98,51.93,51.98,35653.0,40.2789,40.31,40.2712,40.31,35653.0
2017-12-07 10:40:00,51.98,52.01,51.91,51.92,78972.0,40.31,40.3332,40.2557,40.2634,78972.0
2017-12-07 10:45:00,51.92,51.92,51.83,51.87,39679.0,40.2634,40.2634,40.1936,40.2247,39679.0
2017-12-07 10:50:00,51.87,51.97,51.86,51.95,61996.0,40.2247,40.3022,40.2169,40.2867,61996.0
2017-12-07 10:55:00,51.95,51.95,51.87,51.88,91188.0,40.2867,40.2867,40.2247,40.2324,91188.0
2017-12-07 11:00:00,51.88,51.88,51.76,51.78,61494.0,40.2324,40.2324,40.1394,40.1549,61494.0
2017-12-07 11:05:00,51.78,51.91,51.77,51.91,50697.0,40.1549,40.2557,40.1471,40.2557,50697.0
2017-12-07 11:10:00,51.92,51.93,51.88,51.88,27926.0,40.2634,40.2712,40.2324,40.2324,27926.0
2017-12-07 11:15:00,51.87,51.87,51.78,51.78,43643.0,40.2247,40.2247,40.1549,40.1549,43643.0
2017-12-07 11:20:00,51.77,51.8,51.69,51.7,91703.0,40.1471,40.1704,40.0851,40.0928,91703.0
2017-12-07 11:25:00,51.7,51.8,51.63,51.79,73289.0,40.0928,40.1704,40.0385,40.1626,73289.0
2017-12-07 11:30:00,51.79,51.85,51.75,51.85,45266.0,40.1626,40.2092,40.1316,40.2092,45266.0
2017-12-07 11:35:00,51.85,51.85,51.74,51.76,37264.0,40.2092,40.2092,40.1238,40.1394,37264.0
2017-12-07 11:40:00,51.76,51.78,51.68,51.77,82193.0,40.1394,40.1549,40.0773,40.1471,82193.0
2017-12-07 11:45:00,51.76,51.84,51.75,51.84,33710.0,40.1394,40.2014,40.1316,40.2014,33710.0
2017-12-07 11:50:00,51.83,51.84,51.76,51.81,40474.0,40.1936,40.2014,40.1394,40.1781,40474.0
2017-12-07 11:55:00,51.81,51.83,51.75,51.82,78048.0,40.1781,40.1936,40.1316,40.1859,78048.0
2017-12-07 12:00:00,51.82,51.92,51.81,51.9,38113.0,40.1859,40.2634,40.1781,40.2479,38113.0
2017-12-07 12:05:00,51.89,51.95,51.85,51.88,38605.0,40.2402,40.2867,40.2092,40.2324,38605.0
2017-12-07 12:10:00,51.88,51.91,51.87,51.9,45468.0,40.2324,40.2557,40.2247,40.2479,45468.0
2017-12-07 12:15:00,51.92,51.94,51.86,51.87,34385.0,40.2634,40.2789,40.2169,40.2247,34385.0
2017-12-07 12:20:00,51.88,52.0,51.88,52.0,29498.0,40.2324,40.3255,40.2324,40.3255,29498.0
2017-12-07 12:25:00,52.0,52.0,51.94,51.95,22753.0,40.3255,40.3255,40.2789,40.2867,22753.0
2017-12-07 12:30:00,51.94,52.01,51.93,51.97,36660.0,40.2789,40.3332,40.2712,40.3022,36660.0
2017-12-07 12:35:00,51.97,52.0,51.96,52.0,10954.0,40.3022,40.3255,40.2945,40.3255,10954.0
2017-12-07 12:40:00,52.0,52.04,52.0,52.04,22768.0,40.3255,40.3565,40.3255,40.3565,22768.0
2017-12-07 12:45:00,52.02,52.04,52.0,52.0,27217.0,40.341,40.3565,40.3255,40.3255,27217.0
2017-12-07 12:50:00,52.0,52.02,51.97,51.99,14807.0,40.3255,40.341,40.3022,40.3177,14807.0
2017-12-07 12:55:00,51.99,52.02,51.97,52.02,22295.0,40.3177,40.341,40.3022,40.341,22295.0
2017-12-07 13:00:00,52.01,52.01,51.98,52.0,30166.0,40.3332,40.3332,40.31,40.3255,30166.0
2017-12-07 13:05:00,51.99,52.01,51.99,52.0,20527.0,40.3177,40.3332,40.3177,40.3255,20527.0
2017-12-07 13:10:00,52.01,52.01,51.98,52.0,23762.0,40.3332,40.3332,40.31,40.3255,23762.0
2017-12-07 13:15:00,52.01,52.01,51.98,51.99,25895.0,40.3332,40.3332,40.31,40.3177,25895.0
2017-12-07 13:20:00,52.0,52.02,51.99,52.01,32052.0,40.3255,40.341,40.3177,40.3332,32052.0
2017-12-07 13:25:00,52.01,52.01,51.96,51.96,23063.0,40.3332,40.3332,40.2945,40.2945,23063.0
2017-12-07 13:30:00,51.97,51.97,51.94,51.95,32578.0,40.3022,40.3022,40.2789,40.2867,32578.0
2017-12-07 13:35:00,51.95,51.96,51.95,51.96,12251.0,40.2867,40.2945,40.2867,40.2945,12251.0
2017-12-07 13:40:00,51.96,52.02,51.95,52.01,28670.0,40.2945,40.341,40.2867,40.3332,28670.0
2017-12-07 13:45:00,52.0,52.05,51.99,52.04,33661.0,40.3255,40.3642,40.3177,40.3565,33661.0
2017-12-07 13:50:00,52.04,52.04,51.98,51.99,55822.0,40.3565,40.3565,40.31,40.3177,55822.0
2017-12-07 13:55:00,51.99,51.99,51.95,51.96,19091.0,40.3177,40.3177,40.2867,40.2945,19091.0
2017-12-07 14:00:00,51.96,51.97,51.95,51.96,12484.0,40.2945,40.3022,40.2867,40.2945,12484.0
2017-12-07 14:05:00,51.96,51.99,51.96,51.99,17396.0,40.2945,40.3177,40.2945,40.3177,17396.0
2017-12-07 14:10:00,51.98,52.0,51.95,51.97,33923.0,40.31,40.3255,40.2867,40.3022,33923.0
2017-12-07 14:15:00,51.95,51.97,51.92,51.95,25030.0,40.2867,40.3022,40.2634,40.2867,25030.0
2017-12-07 14:20:00,51.95,51.95,51.87,51.91,35067.0,40.2867,40.2867,40.2247,40.2557,35067.0
2017-12-07 14:25:00,51.9,51.91,51.89,51.89,22026.0,40.2479,40.2557,40.2402,40.2402,22026.0
2017-12-07 14:30:00,51.89,51.9,51.8,51.82,30511.0,40.2402,40.2479,40.1704,40.1859,30511.0
2017-12-07 14:35:00,51.83,51.87,51.81,51.85,23738.0,40.1936,40.2247,40.1781,40.2092,23738.0
2017-12-07 14:40:00,51.84,51.84,51.78,51.8,21394.0,40.2014,40.2014,40.1549,40.1704,21394.0
2017-12-07 14:45:00,51.81,51.82,51.78,51.78,17725.0,40.1781,40.1859,40.1549,40.1549,17725.0
2017-12-07 14:50:00,51.79,51.85,51.78,51.85,54589.0,40.1626,40.2092,40.1549,40.2092,54589.0
2017-12-07 14:55:00,51.85,51.89,51.85,51.86,77169.0,40.2092,40.2402,40.2092,40.2169,77169.0
2017-12-07 15:00:00,51.87,51.87,51.82,51.85,20177.0,40.2247,40.2247,40.1859,40.2092,20177.0
2017-12-07 15:05:00,51.85,51.88,51.83,51.85,23823.0,40.2092,40.2324,40.1936,40.2092,23823.0
2017-12-07 15:10:00,51.86,51.9,51.85,51.88,20494.0,40.2169,40.2479,40.2092,40.2324,20494.0
2017-12-07 15:15:00,51.87,51.87,51.86,51.87,19013.0,40.2247,40.2247,40.2169,40.2247,19013.0
2017-12-07 15:20:00,51.87,51.89,51.84,51.89,27212.0,40.2247,40.2402,40.2014,40.2402,27212.0
2017-12-07 15:25:00,51.9,51.97,51.88,51.97,39311.0,40.2479,40.3022,40.2324,40.3022,39311.0
2017-12-07 15:30:00,51.97,52.0,51.95,51.98,60637.0,40.3022,40.3255,40.2867,40.31,60637.0
2017-12-07 15:35:00,51.97,51.98,51.92,51.92,64031.0,40.3022,40.31,40.2634,40.2634,64031.0
2017-12-07 15:40:00,51.93,51.97,51.9,51.95,79407.0,40.2712,40.3022,40.2479,40.2867,79407.0
2017-12-07 15:45:00,51.94,51.96,51.91,51.95,106442.0,40.2789,40.2945,40.2557,40.2867,106442.0
2017-12-07 15:50:00,51.95,51.97,51.93,51.97,110940.0,40.2867,40.3022,40.2712,40.3022,110940.0
2017-12-07 15:55:00,51.97,52.01,51.94,51.98,441538.0,40.3022,40.3332,40.2789,40.31,441538.0
2017-12-08 09:30:00,51.96,51.99,51.67,51.77,65689.0,40.2945,40.3177,40.0696,40.1471,65689.0
2017-12-08 09:35:00,51.78,51.78,51.62,51.75,160438.0,40.1549,40.1549,40.0308,40.1316,160438.0
2017-12-08 09:40:00,51.76,51.76,51.57,51.58,134658.0,40.1394,40.1394,39.992,39.9998,134658.0
2017-12-08 09:45:00,51.58,51.74,51.57,51.73,52371.0,39.9998,40.1238,39.992,40.1161,52371.0
2017-12-08 09:50:00,51.74,51.87,51.66,51.87,112287.0,40.1238,40.2247,40.0618,40.2247,112287.0
2017-12-08 09:55:00,51.87,51.9,51.78,51.8,48975.0,40.2247,40.2479,40.1549,40.1704,48975.0
2017-12-08 10:00:00,51.8,51.89,51.8,51.85,54976.0,40.1704,40.2402,40.1704,40.2092,54976.0
2017-12-08 10:05:00,51.86,51.86,51.8,51.83,43020.0,40.2169,40.2169,40.1704,40.1936,43020.0
2017-12-08 10:10:00,51.83,51.83,51.74,51.74,61727.0,40.1936,40.1936,40.1238,40.1238,61727.0
2017-12-08 10:15:00,51.73,51.76,51.72,51.73,69636.0,40.1161,40.1394,40.1083,40.1161,69636.0
2017-12-08 10:20:00,51.73,51.83,51.72,51.81,66548.0,40.1161,40.1936,40.1083,40.1781,66548.0
2017-12-08 10:25:00,51.81,51.85,51.78,51.82,39617.0,40.1781,40.2092,40.1549,40.1859,39617.0
2017-12-08 10:30:00,51.82,51.83,51.77,51.78,34738.0,40.1859,40.1936,40.1471,40.1549,34738.0
2017-12-08 10:35:00,51.77,51.79,51.74,51.74,46782.0,40.1471,40.1626,40.1238,40.1238,46782.0
2017-12-08 10:40:00,51.75,51.76,51.74,51.74,44782.0,40.1316,40.1394,40.1238,40.1238,44782.0
2017-12-08 10:45:00,51.75,51.75,51.69,51.73,39316.0,40.1316,40.1316,40.0851,40.1161,39316.0
2017-12-08 10:50:00,51.73,51.79,51.72,51.75,60633.0,40.1161,40.1626,40.1083,40.1316,60633.0
2017-12-08 10:55:00,51.74,51.77,51.73,51.75,28828.0,40.1238,40.1471,40.1161,40.1316,28828.0
2017-12-08 11:00:00,51.74,51.76,51.7,51.7,32071.0,40.1238,40.1394,40.0928,40.0928,32071.0
2017-12-08 11:05:00,51.7,51.73,51.67,51.67,24860.0,40.0928,40.1161,40.0696,40.0696,24860.0
2017-12-08 11:10:00,51.67,51.7,51.67,51.7,22663.0,40.0696,40.0928,40.0696,40.0928,22663.0
2017-12-08 11:15:00,51.7,51.77,51.69,51.76,38752.0,40.0928,40.1471,40.0851,40.1394,38752.0
2017-12-08 11:20:00,51.75,51.75,51.73,51.73,18416.0,40.1316,40.1316,40.1161,40.1161,18416.0
2017-12-08 11:25:00,51.75,51.79,51.73,51.75,34588.0,40.1316,40.1626,40.1161,40.1316,34588.0
2017-12-08 11:30:00,51.77,51.78,51.75,51.77,28714.0,40.1471,40.1549,40.1316,40.1471,28714.0
2017-12-08 11:35:00,51.76,51.79,51.75,51.79,28919.0,40.1394,40.1626,40.1316,40.1626,28919.0
2017-12-08 11:40:00,51.8,51.88,51.8,51.85,27446.0,40.1704,40.2324,40.1704,40.2092,27446.0
2017-12-08 11:45:00,51.86,51.86,51.78,51.78,31112.0,40.2169,40.2169,40.1549,40.1549,31112.0
2017-12-08 11:50:00,51.8,51.8,51.78,51.79,12477.0,40.1704,40.1704,40.1549,40.1626,12477.0
2017-12-08 11:55:00,51.79,51.81,51.78,51.8,15009.0,40.1626,40.1781,40.1549,40.1704,15009.0
2017-12-08 12:00:00,51.81,51.81,51.76,51.76,31487.0,40.1781,40.1781,40.1394,40.1394,31487.0
2017-12-08 12:05:00,51.77,51.8,51.76,51.79,19972.0,40.1471,40.1704,40.1394,40.1626,19972.0
2017-12-08 12:10:00,51.8,51.8,51.79,51.79,6306.0,40.1704,40.1704,40.1626,40.1626,6306.0
2017-12-08 12:15:00,51.8,51.89,51.79,51.84,40968.0,40.1704,40.2402,40.1626,40.2014,40968.0
2017-12-08 12:20:00,51.83,51.85,51.81,51.85,15468.0,40.1936,40.2092,40.1781,40.2092,15468.0
2017-12-08 12:25:00,51.84,51.85,51.84,51.84,6798.0,40.2014,40.2092,40.2014,40.2014,6798.0
2017-12-08 12:30:00,51.84,51.85,51.84,51.85,10668.0,40.2014,40.2092,40.2014,40.2092,10668.0
2017-12-08 12:35:00,51.85,51.85,51.81,51.83,41327.0,40.2092,40.2092,40.1781,40.1936,41327.0
2017-12-08 12:40:00,51.83,51.83,51.81,51.82,15859.0,40.1936,40.1936,40.1781,40.1859,15859.0
2017-12-08 12:45:00,51.82,51.82,51.81,51.82,13651.0,40.1859,40.1859,40.1781,40.1859,13651.0
2017-12-08 12:50:00,51.81,51.83,51.81,51.82,34682.0,40.1781,40.1936,40.1781,40.1859,34682.0
2017-12-08 12:55:00,51.82,51.82,51.8,51.8,22476.0,40.1859,40.1859,40.1704,40.1704,22476.0
2017-12-08 13:00:00,51.8,51.82,51.8,51.81,5780.0,40.1704,40.1859,40.1704,40.1781,5780.0
2017-12-08 13:05:00,51.82,51.82,51.8,51.82,27220.0,40.1859,40.1859,40.1704,40.1859,27220.0
2017-12-08 13:10:00,51.82,51.82,51.8,51.82,35124.0,40.1859,40.1859,40.1704,40.1859,35124.0
2017-12-08 13:15:00,51.82,51.82,51.8,51.81,52827.0,40.1859,40.1859,40.1704,40.1781,52827.0
2017-12-08 13:20:00,51.8,51.81,51.8,51.8,13453.0,40.1704,40.1781,40.1704,40.1704,13453.0
2017-12-08 13:25:00,51.8,51.82,51.8,51.82,36717.0,40.1704,40.1859,40.1704,40.1859,36717.0
2017-12-08 13:30:00,51.82,51.82,51.78,51.8,42235.0,40.1859,40.1859,40.1549,40.1704,42235.0
2017-12-08 13:35:00,51.8,51.82,51.79,51.82,22547.0,40.1704,40.1859,40.1626,40.1859,22547.0
2017-12-08 13:40:00,51.81,51.9,51.81,51.87,29264.0,40.1781,40.2479,40.1781,40.2247,29264.0
2017-12-08 13:45:00,51.87,51.87,51.82,51.84,27004.0,40.2247,40.2247,40.1859,40.2014,27004.0
2017-12-08 13:50:00,51.84,51.86,51.84,51.84,16687.0,40.2014,40.2169,40.2014,40.2014,16687.0
2017-12-08 13:55:00,51.84,51.85,51.84,51.84,16400.0,40.2014,40.2092,40.2014,40.2014,16400.0
2017-12-08 14:00:00,51.85,51.86,51.82,51.83,42584.0,40.2092,40.2169,40.1859,40.1936,42584.0
2017-12-08 14:05:00,51.82,51.85,51.82,51.84,24297.0,40.1859,40.2092,40.1859,40.2014,24297.0
2017-12-08 14:10:00,51.84,51.85,51.82,51.84,29067.0,40.2014,40.2092,40.1859,40.2014,29067.0
2017-12-08 14:15:00,51.84,51.84,51.8,51.82,37293.0,40.2014,40.2014,40.1704,40.1859,37293.0
2017-12-08 14:20:00,51.82,51.85,51.81,51.83,29388.0,40.1859,40.2092,40.1781,40.1936,29388.0
2017-12-08 14:25:00,51.83,51.84,51.81,51.82,22652.0,40.1936,40.2014,40.1781,40.1859,22652.0
2017-12-08 14:30:00,51.83,51.83,51.79,51.8,37001.0,40.1936,40.1936,40.1626,40.1704,37001.0
2017-12-08 14:35:00,51.8,51.8,51.78,51.79,41513.0,40.1704,40.1704,40.1549,40.1626,41513.0
2017-12-08 14:40:00,51.79,51.79,51.74,51.74,35602.0,40.1626,40.1626,40.1238,40.1238,35602.0
2017-12-08 14:45:00,51.75,51.76,51.74,51.74,12639.0,40.1316,40.1394,40.1238,40.1238,12639.0
2017-12-08 14:50:00,51.75,51.77,51.74,51.75,37178.0,40.1316,40.1471,40.1238,40.1316,37178.0
2017-12-08 14:55:00,51.74,51.75,51.72,51.73,24854.0,40.1238,40.1316,40.1083,40.1161,24854.0
2017-12-08 15:00:00,51.74,51.74,51.72,51.74,26892.0,40.1238,40.1238,40.1083,40.1238,26892.0
2017-12-08 15:05:00,51.73,51.75,51.71,51.72,82612.0,40.1161,40.1316,40.1006,40.1083,82612.0
2017-12-08 15:10:00,51.72,51.72,51.69,51.72,54272.0,40.1083,40.1083,40.0851,40.1083,54272.0
2017-12-08 15:15:00,51.72,51.72,51.69,51.69,24779.0,40.1083,40.1083,40.0851,40.0851,24779.0
2017-12-08 15:20:00,51.7,51.8,51.69,51.76,73517.0,40.0928,40.1704,40.0851,40.1394,73517.0
2017-12-08 15:25:00,51.76,51.78,51.76,51.77,29558.0,40.1394,40.1549,40.1394,40.1471,29558.0
2017-12-08 15:30:00,51.77,51.78,51.76,51.78,25910.0,40.1471,40.1549,40.1394,40.1549,25910.0
2017-12-08 15:35:00,51.78,51.82,51.77,51.8,65461.0,40.1549,40.1859,40.1471,40.1704,65461.0
2017-12-08 15:40:00,51.8,51.87,51.79,51.84,84696.0,40.1704,40.2247,40.1626,40.2014,84696.0
2017-12-08 15:45:00,51.85,51.88,51.84,51.84,74131.0,40.2092,40.2324,40.2014,40.2014,74131.0
2017-12-08 15:50:00,51.85,51.9,51.83,51.9,121568.0,40.2092,40.2479,40.1936,40.2479,121568.0
2017-12-08 15:55:00,51.89,51.94,51.89,51.93,214807.0,40.2402,40.2789,40.2402,40.2712,214807.0
2017-12-11 09:30:00,51.83,51.99,51.72,51.94,38545.0,40.1936,40.3177,40.1083,40.2789,38545.0
2017-12-11 09:35:00,51.94,51.96,51.75,51.78,34483.0,40.2789,40.2945,40.1316,40.1549,34483.0
2017-12-11 09:40:00,51.77,51.78,51.64,51.74,120775.0,40.1471,40.1549,40.0463,40.1238,120775.0
2017-12-11 09:45:00,51.75,52.01,51.74,51.94,54326.0,40.1316,40.3332,40.1238,40.2789,54326.0
2017-12-11 09:50:00,51.94,51.99,51.91,51.98,29921.0,40.2789,40.3177,40.2557,40.31,29921.0
2017-12-11 09:55:00,51.99,52.0,51.91,51.98,26272.0,40.3177,40.3255,40.2557,40.31,26272.0
2017-12-11 10:00:00,51.98,52.14,51.98,52.14,40943.0,40.31,40.434,40.31,40.434,40943.0
2017-12-11 10:05:00,52.14,52.17,52.11,52.13,37940.0,40.434,40.4573,40.4108,40.4263,37940.0
2017-12-11 10:10:00,52.13,52.13,52.04,52.04,45876.0,40.4263,40.4263,40.3565,40.3565,45876.0
2017-12-11 10:15:00,52.04,52.05,51.99,52.04,19865.0,40.3565,40.3642,40.3177,40.3565,19865.0
2017-12-11 10:20:00,52.03,52.04,51.97,52.03,21343.0,40.3487,40.3565,40.3022,40.3487,21343.0
2017-12-11 10:25:00,52.03,52.05,51.98,51.99,13190.0,40.3487,40.3642,40.31,40.3177,13190.0
2017-12-11 10:30:00,51.98,52.12,51.98,52.09,20258.0,40.31,40.4185,40.31,40.3953,20258.0
2017-12-11 10:35:00,52.09,52.2,52.09,52.17,38844.0,40.3953,40.4806,40.3953,40.4573,38844.0
2017-12-11 10:40:00,52.17,52.24,52.16,52.21,39370.0,40.4573,40.5116,40.4496,40.4883,39370.0
2017-12-11 10:45:00,52.21,52.21,52.12,52.12,23352.0,40.4883,40.4883,40.4185,40.4185,23352.0
2017-12-11 10:50:00,52.13,52.13,52.04,52.05,21066.0,40.4263,40.4263,40.3565,40.3642,21066.0
2017-12-11 10:55:00,52.05,52.06,52.0,52.05,43864.0,40.3642,40.372,40.3255,40.3642,43864.0
2017-12-11 11:00:00,52.05,52.1,52.02,52.08,34484.0,40.3642,40.403,40.341,40.3875,34484.0
2017-12-11 11:05:00,52.07,52.07,52.04,52.06,14309.0,40.3798,40.3798,40.3565,40.372,14309.0
2017-12-11 11:10:00,52.05,52.08,52.04,52.07,15268.0,40.3642,40.3875,40.3565,40.3798,15268.0
2017-12-11 11:15:00,52.08,52.08,52.02,52.03,24668.0,40.3875,40.3875,40.341,40.3487,24668.0
2017-12-11 11:20:00,52.03,52.09,52.02,52.07,15804.0,40.3487,40.3953,40.341,40.3798,15804.0
2017-12-11 11:25:00,52.07,52.15,52.06,52.11,22579.0,40.3798,40.4418,40.372,40.4108,22579.0
2017-12-11 11:30:00,52.11,52.13,52.03,52.04,75107.0,40.4108,40.4263,40.3487,40.3565,75107.0
2017-12-11 11:35:00,52.04,52.05,52.0,52.05,25810.0,40.3565,40.3642,40.3255,40.3642,25810.0
2017-12-11 11:40:00,52.05,52.12,52.03,52.11,24093.0,40.3642,40.4185,40.3487,40.4108,24093.0
2017-12-11 11:45:00,52.11,52.12,52.07,52.09,24141.0,40.4108,40.4185,40.3798,40.3953,24141.0
2017-12-11 11:50:00,52.09,52.1,52.05,52.08,22142.0,40.3953,40.403,40.3642,40.3875,22142.0
2017-12-11 11:55:00,52.07,52.09,52.06,52.07,13248.0,40.3798,40.3953,40.372,40.3798,13248.0
2017-12-11 12:00:00,52.06,52.08,52.03,52.04,12473.0,40.372,40.3875,40.3487,40.3565,12473.0
2017-12-11 12:05:00,52.04,52.08,52.03,52.08,12382.0,40.3565,40.3875,40.3487,40.3875,12382.0
2017-12-11 12:10:00,52.08,52.09,52.07,52.08,12171.0,40.3875,40.3953,40.3798,40.3875,12171.0
2017-12-11 12:15:00,52.07,52.09,52.06,52.08,9918.0,40.3798,40.3953,40.372,40.3875,9918.0
2017-12-11 12:20:00,52.08,52.09,52.05,52.07,9895.0,40.3875,40.3953,40.3642,40.3798,9895.0
2017-12-11 12:25:00,52.07,52.08,52.07,52.07,6866.0,40.3798,40.3875,40.3798,40.3798,6866.0
2017-12-11 12:30:00,52.07,52.08,52.05,52.05,15695.0,40.3798,40.3875,40.3642,40.3642,15695.0
2017-12-11 12:35:00,52.04,52.07,52.04,52.05,15216.0,40.3565,40.3798,40.3565,40.3642,15216.0
2017-12-11 12:40:00,52.05,52.07,52.01,52.06,15734.0,40.3642,40.3798,40.3332,40.372,15734.0
2017-12-11 12:45:00,52.05,52.05,52.03,52.04,9918.0,40.3642,40.3642,40.3487,40.3565,9918.0
2017-12-11 12:50:00,52.04,52.07,52.04,52.05,11911.0,40.3565,40.3798,40.3565,40.3642,11911.0
2017-12-11 12:55:00,52.04,52.07,52.04,52.05,10025.0,40.3565,40.3798,40.3565,40.3642,10025.0
2017-12-11 13:00:00,52.05,52.05,52.03,52.04,12148.0,40.3642,40.3642,40.3487,40.3565,12148.0
2017-12-11 13:05:00,52.04,52.1,52.04,52.08,14129.0,40.3565,40.403,40.3565,40.3875,14129.0
2017-12-11 13:10:00,52.09,52.11,52.08,52.09,17403.0,40.3953,40.4108,40.3875,40.3953,17403.0
2017-12-11 13:15:00,52.09,52.1,52.08,52.1,12545.0,40.3953,40.403,40.3875,40.403,12545.0
2017-12-11 13:20:00,52.1,52.1,52.08,52.1,6785.0,40.403,40.403,40.3875,40.403,6785.0
2017-12-11 13:25:00,52.1,52.11,52.09,52.11,4383.0,40.403,40.4108,40.3953,40.4108,4383.0
2017-12-11 13:30:00,52.1,52.11,52.03,52.05,24289.0,40.403,40.4108,40.3487,40.3642,24289.0
2017-12-11 13:35:00,52.05,52.07,52.03,52.05,10504.0,40.3642,40.3798,40.3487,40.3642,10504.0
2017-12-11 13:40:00,52.05,52.09,52.04,52.09,10050.0,40.3642,40.3953,40.3565,40.3953,10050.0
2017-12-11 13:45:00,52.09,52.09,52.05,52.07,11500.0,40.3953,40.3953,40.3642,40.3798,11500.0
2017-12-11 13:50:00,52.07,52.1,52.05,52.09,13094.0,40.3798,40.403,40.3642,40.3953,13094.0
2017-12-11 13:55:00,52.1,52.1,52.06,52.07,16207.0,40.403,40.403,40.372,40.3798,16207.0
2017-12-11 14:00:00,52.06,52.08,52.06,52.08,10403.0,40.372,40.3875,40.372,40.3875,10403.0
2017-12-11 14:05:00,52.08,52.12,52.08,52.12,22375.0,40.3875,40.4185,40.3875,40.4185,22375.0
2017-12-11 14:10:00,52.12,52.17,52.12,52.16,30685.0,40.4185,40.4573,40.4185,40.4496,30685.0
2017-12-11 14:15:00,52.15,52.21,52.14,52.21,25791.0,40.4418,40.4883,40.434,40.4883,25791.0
2017-12-11 14:20:00,52.2,52.27,52.2,52.27,24941.0,40.4806,40.5349,40.4806,40.5349,24941.0
2017-12-11 14:25:00,52.27,52.28,52.24,52.25,26180.0,40.5349,40.5426,40.5116,40.5193,26180.0
2017-12-11 14:30:00,52.25,52.3,52.1,52.17,80764.0,40.5193,40.5581,40.403,40.4573,80764.0
2017-12-11 14:35:00,52.18,52.19,52.16,52.19,18200.0,40.4651,40.4728,40.4496,40.4728,18200.0
2017-12-11 14:40:00,52.19,52.23,52.17,52.22,25453.0,40.4728,40.5038,40.4573,40.4961,25453.0
2017-12-11 14:45:00,52.22,52.24,52.21,52.23,21357.0,40.4961,40.5116,40.4883,40.5038,21357.0
2017-12-11 14:50:00,52.23,52.24,52.18,52.19,36803.0,40.5038,40.5116,40.4651,40.4728,36803.0
2017-12-11 14:55:00,52.19,52.22,52.18,52.21,19826.0,40.4728,40.4961,40.4651,40.4883,19826.0
2017-12-11 15:00:00,52.2,52.21,52.18,52.21,30809.0,40.4806,40.4883,40.4651,40.4883,30809.0
2017-12-11 15:05:00,52.21,52.22,52.19,52.2,23114.0,40.4883,40.4961,40.4728,40.4806,23114.0
2017-12-11 15:10:00,52.2,52.29,52.19,52.29,47350.0,40.4806,40.5504,40.4728,40.5504,47350.0
2017-12-11 15:15:00,52.29,52.29,52.26,52.27,27019.0,40.5504,40.5504,40.5271,40.5349,27019.0
2017-12-11 15:20:00,52.28,52.33,52.27,52.3,41568.0,40.5426,40.5814,40.5349,40.5581,41568.0
2017-12-11 15:25:00,52.3,52.3,52.28,52.3,44530.0,40.5581,40.5581,40.5426,40.5581,44530.0
2017-12-11 15:30:00,52.29,52.3,52.25,52.25,125114.0,40.5504,40.5581,40.5193,40.5193,125114.0
2017-12-11 15:35:00,52.25,52.29,52.25,52.28,44402.0,40.5193,40.5504,40.5193,40.5426,44402.0
2017-12-11 15:40:00,52.28,52.29,52.24,52.25,88560.0,40.5426,40.5504,40.5116,40.5193,88560.0
2017-12-11 15:45:00,52.26,52.3,52.25,52.29,160479.0,40.5271,40.5581,40.5193,40.5504,160479.0
2017-12-11 15:50:00,52.29,52.39,52.28,52.36,137755.0,40.5504,40.6279,40.5426,40.6047,137755.0
2017-12-11 15:55:00,52.36,52.43,52.35,52.4,315046.0,40.6047,40.6589,40.5969,40.6357,315046.0
2017-12-12 09:30:00,52.18,52.47,52.18,52.41,58520.0,40.4651,40.69,40.4651,40.6434,58520.0
2017-12-12 09:35:00,52.4,52.49,52.36,52.39,30750.0,40.6357,40.7055,40.6047,40.6279,30750.0
2017-12-12 09:40:00,52.38,52.45,52.33,52.34,26484.0,40.6202,40.6744,40.5814,40.5891,26484.0
2017-12-12 09:45:00,52.35,52.35,52.28,52.31,32646.0,40.5969,40.5969,40.5426,40.5659,32646.0
2017-12-12 09:50:00,52.32,52.44,52.31,52.38,30490.0,40.5736,40.6667,40.5659,40.6202,30490.0
2017-12-12 09:55:00,52.39,52.49,52.38,52.49,24526.0,40.6279,40.7055,40.6202,40.7055,24526.0
2017-12-12 10:00:00,52.49,52.54,52.48,52.52,29834.0,40.7055,40.7442,40.6977,40.7287,29834.0
2017-12-12 10:05:00,52.52,52.52,52.39,52.41,28383.0,40.7287,40.7287,40.6279,40.6434,28383.0
2017-12-12 10:10:00,52.41,52.44,52.39,52.39,28625.0,40.6434,40.6667,40.6279,40.6279,28625.0
2017-12-12 10:15:00,52.38,52.39,52.28,52.3,35449.0,40.6202,40.6279,40.5426,40.5581,35449.0
2017-12-12 10:20:00,52.3,52.32,52.24,52.24,19769.0,40.5581,40.5736,40.5116,40.5116,19769.0
2017-12-12 10:25:00,52.24,52.28,52.21,52.24,17976.0,40.5116,40.5426,40.4883,40.5116,17976.0
2017-12-12 10:30:00,52.25,52.25,52.17,52.18,19648.0,40.5193,40.5193,40.4573,40.4651,19648.0
2017-12-12 10:35:00,52.17,52.18,52.15,52.18,11361.0,40.4573,40.4651,40.4418,40.4651,11361.0
2017-12-12 10:40:00,52.19,52.19,52.13,52.13,26163.0,40.4728,40.4728,40.4263,40.4263,26163.0
2017-12-12 10:45:00,52.14,52.14,52.08,52.11,15107.0,40.434,40.434,40.3875,40.4108,15107.0
2017-12-12 10:50:00,52.11,52.12,52.05,52.06,33220.0,40.4108,40.4185,40.3642,40.372,33220.0
2017-12-12 10:55:00,52.06,52.08,52.02,52.02,14160.0,40.372,40.3875,40.341,40.341,14160.0
2017-12-12 11:00:00,52.02,52.11,52.02,52.07,20282.0,40.341,40.4108,40.341,40.3798,20282.0
2017-12-12 11:05:00,52.08,52.16,52.04,52.11,129825.0,40.3875,40.4496,40.3565,40.4108,129825.0
2017-12-12 11:10:00,52.12,52.12,52.03,52.07,16700.0,40.4185,40.4185,40.3487,40.3798,16700.0
2017-12-12 11:15:00,52.07,52.23,52.04,52.08,595503.0,40.3798,40.5038,40.3565,40.3875,595503.0
2017-12-12 11:20:00,52.08,52.23,52.06,52.22,382062.0,40.3875,40.5038,40.372,40.4961,382062.0
2017-12-12 11:25:00,52.22,52.26,52.11,52.13,86407.0,40.4961,40.5271,40.4108,40.4263,86407.0
2017-12-12 11:30:00,52.13,52.19,52.12,52.18,12887.0,40.4263,40.4728,40.4185,40.4651,12887.0
2017-12-12 11:35:00,52.18,52.2,52.14,52.15,23342.0,40.4651,40.4806,40.434,40.4418,23342.0
2017-12-12 11:40:00,52.16,52.16,52.08,52.1,15397.0,40.4496,40.4496,40.3875,40.403,15397.0
2017-12-12 11:45:00,52.1,52.1,52.05,52.05,18453.0,40.403,40.403,40.3642,40.3642,18453.0
2017-12-12 11:50:00,52.05,52.06,51.95,51.99,28165.0,40.3642,40.372,40.2867,40.3177,28165.0
2017-12-12 11:55:00,52.0,52.02,51.99,52.01,15521.0,40.3255,40.341,40.3177,40.3332,15521.0
2017-12-12 12:00:00,52.01,52.06,52.01,52.03,26329.0,40.3332,40.372,40.3332,40.3487,26329.0
2017-12-12 12:05:00,52.04,52.04,51.98,52.01,25781.0,40.3565,40.3565,40.31,40.3332,25781.0
2017-12-12 12:10:00,52.02,52.11,52.01,52.09,107406.0,40.341,40.4108,40.3332,40.3953,107406.0
2017-12-12 12:15:00,52.1,52.15,52.08,52.13,45760.0,40.403,40.4418,40.3875,40.4263,45760.0
2017-12-12 12:20:00,52.13,52.14,52.06,52.09,16656.0,40.4263,40.434,40.372,40.3953,16656.0
2017-12-12 12:25:00,52.08,52.13,52.04,52.12,20882.0,40.3875,40.4263,40.3565,40.4185,20882.0
2017-12-12 12:30:00,52.12,52.13,52.1,52.12,12411.0,40.4185,40.4263,40.403,40.4185,12411.0
2017-12-12 12:35:00,52.1,52.12,52.08,52.08,15003.0,40.403,40.4185,40.3875,40.3875,15003.0
2017-12-12 12:40:00,52.08,52.09,52.06,52.08,14006.0,40.3875,40.3953,40.372,40.3875,14006.0
2017-12-12 12:45:00,52.08,52.11,52.07,52.08,16021.0,40.3875,40.4108,40.3798,40.3875,16021.0
2017-12-12 12:50:00,52.08,52.08,52.06,52.07,7341.0,40.3875,40.3875,40.372,40.3798,7341.0
2017-12-12 12:55:00,52.06,52.06,52.0,52.01,16366.0,40.372,40.372,40.3255,40.3332,16366.0
2017-12-12 13:00:00,52.02,52.04,52.01,52.02,17011.0,40.341,40.3565,40.3332,40.341,17011.0
2017-12-12 13:05:00,52.02,52.04,52.0,52.04,11493.0,40.341,40.3565,40.3255,40.3565,11493.0
2017-12-12 13:10:00,52.03,52.04,52.0,52.01,15675.0,40.3487,40.3565,40.3255,40.3332,15675.0
2017-12-12 13:15:00,52.01,52.02,51.99,52.0,15338.0,40.3332,40.341,40.3177,40.3255,15338.0
2017-12-12 13:20:00,52.0,52.04,52.0,52.04,16592.0,40.3255,40.3565,40.3255,40.3565,16592.0
2017-12-12 13:25:00,52.04,52.08,52.01,52.02,18720.0,40.3565,40.3875,40.3332,40.341,18720.0
2017-12-12 13:30:00,52.03,52.06,52.0,52.03,22502.0,40.3487,40.372,40.3255,40.3487,22502.0
2017-12-12 13:35:00,52.02,52.03,52.01,52.02,10871.0,40.341,40.3487,40.3332,40.341,10871.0
2017-12-12 13:40:00,52.03,52.03,52.02,52.02,5990.0,40.3487,40.3487,40.341,40.341,5990.0
2017-12-12 13:45:00,52.02,52.06,52.01,52.05,28453.0,40.341,40.372,40.3332,40.3642,28453.0
2017-12-12 13:50:00,52.06,52.07,52.05,52.06,17544.0,40.372,40.3798,40.3642,40.372,17544.0
2017-12-12 13:55:00,52.06,52.08,52.04,52.07,22020.0,40.372,40.3875,40.3565,40.3798,22020.0
2017-12-12 14:00:00,52.07,52.09,52.06,52.08,23298.0,40.3798,40.3953,40.372,40.3875,23298.0
2017-12-12 14:05:00,52.08,52.08,52.05,52.06,20259.0,40.3875,40.3875,40.3642,40.372,20259.0
2017-12-12 14:10:00,52.06,52.09,52.04,52.07,28220.0,40.372,40.3953,40.3565,40.3798,28220.0
2017-12-12 14:15:00,52.07,52.09,52.06,52.07,11668.0,40.3798,40.3953,40.372,40.3798,11668.0
2017-12-12 14:20:00,52.08,52.13,52.07,52.11,21456.0,40.3875,40.4263,40.3798,40.4108,21456.0
2017-12-12 14:25:00,52.11,52.11,52.08,52.1,11834.0,40.4108,40.4108,40.3875,40.403,11834.0
2017-12-12 14:30:00,52.1,52.1,52.04,52.05,15407.0,40.403,40.403,40.3565,40.3642,15407.0
2017-12-12 14:35:00,52.07,52.08,52.04,52.05,13332.0,40.3798,40.3875,40.3565,40.3642,13332.0
2017-12-12 14:40:00,52.05,52.08,52.04,52.05,14410.0,40.3642,40.3875,40.3565,40.3642,14410.0
2017-12-12 14:45:00,52.06,52.06,51.98,52.0,29279.0,40.372,40.372,40.31,40.3255,29279.0
2017-12-12 14:50:00,52.0,52.07,51.99,52.05,31787.0,40.3255,40.3798,40.3177,40.3642,31787.0
2017-12-12 14:55:00,52.05,52.06,52.03,52.06,13913.0,40.3642,40.372,40.3487,40.372,13913.0
2017-12-12 15:00:00,52.06,52.07,52.04,52.04,22615.0,40.372,40.3798,40.3565,40.3565,22615.0
2017-12-12 15:05:00,52.05,52.07,52.04,52.07,16131.0,40.3642,40.3798,40.3565,40.3798,16131.0
2017-12-12 15:10:00,52.07,52.13,52.06,52.12,25179.0,40.3798,40.4263,40.372,40.4185,25179.0
2017-12-12 15:15:00,52.11,52.12,52.08,52.11,27200.0,40.4108,40.4185,40.3875,40.4108,27200.0
2017-12-12 15:20:00,52.1,52.14,52.09,52.14,22220.0,40.403,40.434,40.3953,40.434,22220.0
2017-12-12 15:25:00,52.14,52.14,52.08,52.1,33695.0,40.434,40.434,40.3875,40.403,33695.0
2017-12-12 15:30:00,52.11,52.14,52.1,52.1,43478.0,40.4108,40.434,40.403,40.403,43478.0
2017-12-12 15:35:00,52.11,52.11,52.07,52.09,50278.0,40.4108,40.4108,40.3798,40.3953,50278.0
2017-12-12 15:40:00,52.09,52.11,52.08,52.11,162182.0,40.3953,40.4108,40.3875,40.4108,162182.0
2017-12-12 15:45:00,52.1,52.13,52.0,52.01,68235.0,40.403,40.4263,40.3255,40.3332,68235.0
2017-12-12 15:50:00,52.0,52.03,51.99,52.01,109643.0,40.3255,40.3487,40.3177,40.3332,109643.0
2017-12-12 15:55:00,52.0,52.1,51.99,52.01,466812.0,40.3255,40.403,40.3177,40.3332,466812.0
2017-12-13 09:30:00,52.02,52.13,51.95,51.99,38017.0,40.341,40.4263,40.2867,40.3177,38017.0
2017-12-13 09:35:00,51.99,52.01,51.88,51.9,26112.0,40.3177,40.3332,40.2324,40.2479,26112.0
2017-12-13 09:40:00,51.91,52.03,51.88,52.0,44274.0,40.2557,40.3487,40.2324,40.3255,44274.0
2017-12-13 09:45:00,52.0,52.13,51.99,52.11,19909.0,40.3255,40.4263,40.3177,40.4108,19909.0
2017-12-13 09:50:00,52.11,52.11,52.02,52.03,23874.0,40.4108,40.4108,40.341,40.3487,23874.0
2017-12-13 09:55:00,52.03,52.14,52.0,52.14,22482.0,40.3487,40.434,40.3255,40.434,22482.0
2017-12-13 10:00:00,52.15,52.18,52.09,52.1,18893.0,40.4418,40.4651,40.3953,40.403,18893.0
2017-12-13 10:05:00,52.1,52.18,52.1,52.17,19662.0,40.403,40.4651,40.403,40.4573,19662.0
2017-12-13 10:10:00,52.17,52.25,52.16,52.25,23858.0,40.4573,40.5193,40.4496,40.5193,23858.0
2017-12-13 10:15:00,52.25,52.26,52.21,52.23,20243.0,40.5193,40.5271,40.4883,40.5038,20243.0
2017-12-13 10:20:00,52.23,52.24,52.18,52.19,14228.0,40.5038,40.5116,40.4651,40.4728,14228.0
2017-12-13 10:25:00,52.21,52.22,52.18,52.19,9932.0,40.4883,40.4961,40.4651,40.4728,9932.0
2017-12-13 10:30:00,52.19,52.22,52.18,52.21,9688.0,40.4728,40.4961,40.4651,40.4883,9688.0
2017-12-13 10:35:00,52.21,52.25,52.17,52.24,13139.0,40.4883,40.5193,40.4573,40.5116,13139.0
2017-12-13 10:40:00,52.25,52.31,52.23,52.3,12715.0,40.5193,40.5659,40.5038,40.5581,12715.0
2017-12-13 10:45:00,52.3,52.34,52.29,52.33,19929.0,40.5581,40.5891,40.5504,40.5814,19929.0
2017-12-13 10:50:00,52.32,52.33,52.3,52.32,11830.0,40.5736,40.5814,40.5581,40.5736,11830.0
2017-12-13 10:55:00,52.32,52.34,52.3,52.31,11610.0,40.5736,40.5891,40.5581,40.5659,11610.0
2017-12-13 11:00:00,52.29,52.29,52.23,52.23,9416.0,40.5504,40.5504,40.5038,40.5038,9416.0
2017-12-13 11:05:00,52.24,52.31,52.23,52.27,22607.0,40.5116,40.5659,40.5038,40.5349,22607.0
2017-12-13 11:10:00,52.26,52.26,52.21,52.24,15703.0,40.5271,40.5271,40.4883,40.5116,15703.0
2017-12-13 11:15:00,52.24,52.28,52.23,52.27,20976.0,40.5116,40.5426,40.5038,40.5349,20976.0
2017-12-13 11:20:00,52.27,52.31,52.24,52.3,65028.0,40.5349,40.5659,40.5116,40.5581,65028.0
2017-12-13 11:25:00,52.3,52.3,52.27,52.29,33044.0,40.5581,40.5581,40.5349,40.5504,33044.0
2017-12-13 11:30:00,52.3,52.3,52.24,52.27,19668.0,40.5581,40.5581,40.5116,40.5349,19668.0
2017-12-13 11:35:00,52.26,52.27,52.22,52.23,11400.0,40.5271,40.5349,40.4961,40.5038,11400.0
2017-12-13 11:40:00,52.23,52.24,52.21,52.21,8824.0,40.5038,40.5116,40.4883,40.4883,8824.0
2017-12-13 11:45:00,52.2,52.2,52.11,52.12,19988.0,40.4806,40.4806,40.4108,40.4185,19988.0
2017-12-13 11:50:00,52.11,52.12,52.01,52.01,29369.0,40.4108,40.4185,40.3332,40.3332,29369.0
2017-12-13 11:55:00,52.01,52.13,52.01,52.13,72543.0,40.3332,40.4263,40.3332,40.4263,72543.0
2017-12-13 12:00:00,52.13,52.13,52.09,52.1,15095.0,40.4263,40.4263,40.3953,40.403,15095.0
2017-12-13 12:05:00,52.1,52.11,52.09,52.1,13187.0,40.403,40.4108,40.3953,40.403,13187.0
2017-12-13 12:10:00,52.1,52.11,52.04,52.05,26587.0,40.403,40.4108,40.3565,40.3642,26587.0
2017-12-13 12:15:00,52.06,52.11,52.05,52.11,47152.0,40.372,40.4108,40.3642,40.4108,47152.0
2017-12-13 12:20:00,52.11,52.12,52.09,52.09,17384.0,40.4108,40.4185,40.3953,40.3953,17384.0
2017-12-13 12:25:00,52.1,52.1,52.07,52.08,14744.0,40.403,40.403,40.3798,40.3875,14744.0
2017-12-13 12:30:00,52.08,52.09,52.03,52.05,51498.0,40.3875,40.3953,40.3487,40.3642,51498.0
2017-12-13 12:35:00,52.05,52.08,52.04,52.08,26457.0,40.3642,40.3875,40.3565,40.3875,26457.0
2017-12-13 12:40:00,52.09,52.1,52.05,52.07,36543.0,40.3953,40.403,40.3642,40.3798,36543.0
2017-12-13 12:45:00,52.07,52.14,52.07,52.13,20900.0,40.3798,40.434,40.3798,40.4263,20900.0
2017-12-13 12:50:00,52.13,52.13,52.09,52.09,7283.0,40.4263,40.4263,40.3953,40.3953,7283.0
2017-12-13 12:55:00,52.1,52.1,52.07,52.09,9715.0,40.403,40.403,40.3798,40.3953,9715.0
2017-12-13 13:00:00,52.1,52.17,52.09,52.16,19916.0,40.403,40.4573,40.3953,40.4496,19916.0
2017-12-13 13:05:00,52.16,52.2,52.14,52.16,9835.0,40.4496,40.4806,40.434,40.4496,9835.0
2017-12-13 13:10:00,52.16,52.16,52.11,52.13,7636.0,40.4496,40.4496,40.4108,40.4263,7636.0
2017-12-13 13:15:00,52.12,52.12,52.09,52.11,14223.0,40.4185,40.4185,40.3953,40.4108,14223.0
2017-12-13 13:20:00,52.11,52.12,52.09,52.11,6639.0,40.4108,40.4185,40.3953,40.4108,6639.0
2017-12-13 13:25:00,52.12,52.13,52.09,52.1,14168.0,40.4185,40.4263,40.3953,40.403,14168.0
2017-12-13 13:30:00,52.1,52.17,52.09,52.16,23953.0,40.403,40.4573,40.3953,40.4496,23953.0
2017-12-13 13:35:00,52.16,52.17,52.1,52.11,10153.0,40.4496,40.4573,40.403,40.4108,10153.0
2017-12-13 13:40:00,52.1,52.11,52.04,52.07,11602.0,40.403,40.4108,40.3565,40.3798,11602.0
2017-12-13 13:45:00,52.07,52.12,52.06,52.12,18780.0,40.3798,40.4185,40.372,40.4185,18780.0
2017-12-13 13:50:00,52.12,52.17,52.11,52.17,17237.0,40.4185,40.4573,40.4108,40.4573,17237.0
2017-12-13 13:55:00,52.17,52.27,52.08,52.12,33650.0,40.4573,40.5349,40.3875,40.4185,33650.0
2017-12-13 14:00:00,52.16,52.45,52.13,52.22,38668.0,40.4496,40.6744,40.4263,40.4961,38668.0
2017-12-13 14:05:00,52.22,52.33,52.18,52.25,26416.0,40.4961,40.5814,40.4651,40.5193,26416.0
2017-12-13 14:10:00,52.26,52.3,52.24,52.26,33514.0,40.5271,40.5581,40.5116,40.5271,33514.0
2017-12-13 14:15:00,52.25,52.28,52.21,52.21,17768.0,40.5193,40.5426,40.4883,40.4883,17768.0
2017-12-13 14:20:00,52.22,52.25,52.18,52.22,19383.0,40.4961,40.5193,40.4651,40.4961,19383.0
2017-12-13 14:25:00,52.23,52.24,52.16,52.17,22442.0,40.5038,40.5116,40.4496,40.4573,22442.0
2017-12-13 14:30:00,52.18,52.19,52.15,52.15,16024.0,40.4651,40.4728,40.4418,40.4418,16024.0
2017-12-13 14:35:00,52.16,52.18,52.14,52.15,10995.0,40.4496,40.4651,40.434,40.4418,10995.0
2017-12-13 14:40:00,52.15,52.27,52.14,52.25,40968.0,40.4418,40.5349,40.434,40.5193,40968.0
2017-12-13 14:45:00,52.26,52.26,52.17,52.19,30849.0,40.5271,40.5271,40.4573,40.4728,30849.0
2017-12-13 14:50:00,52.2,52.22,52.18,52.21,18466.0,40.4806,40.4961,40.4651,40.4883,18466.0
2017-12-13 14:55:00,52.2,52.24,52.2,52.21,15633.0,40.4806,40.5116,40.4806,40.4883,15633.0
2017-12-13 15:00:00,52.22,52.24,52.19,52.19,13015.0,40.4961,40.5116,40.4728,40.4728,13015.0
2017-12-13 15:05:00,52.19,52.2,52.14,52.14,10325.0,40.4728,40.4806,40.434,40.434,10325.0
2017-12-13 15:10:00,52.14,52.15,52.11,52.11,12348.0,40.434,40.4418,40.4108,40.4108,12348.0
2017-12-13 15:15:00,52.11,52.15,52.09,52.14,111693.0,40.4108,40.4418,40.3953,40.434,111693.0
2017-12-13 15:20:00,52.13,52.2,52.13,52.17,23270.0,40.4263,40.4806,40.4263,40.4573,23270.0
2017-12-13 15:25:00,52.16,52.17,52.09,52.09,23672.0,40.4496,40.4573,40.3953,40.3953,23672.0
2017-12-13 15:30:00,52.1,52.11,52.07,52.08,21808.0,40.403,40.4108,40.3798,40.3875,21808.0
2017-12-13 15:35:00,52.09,52.13,52.08,52.12,32713.0,40.3953,40.4263,40.3875,40.4185,32713.0
2017-12-13 15:40:00,52.12,52.15,52.1,52.1,42558.0,40.4185,40.4418,40.403,40.403,42558.0
2017-12-13 15:45:00,52.11,52.12,52.07,52.09,63060.0,40.4108,40.4185,40.3798,40.3953,63060.0
2017-12-13 15:50:00,52.09,52.11,52.04,52.05,90372.0,40.3953,40.4108,40.3565,40.3642,90372.0
2017-12-13 15:55:00,52.05,52.19,52.04,52.18,594921.0,40.3642,40.4728,40.3565,40.4651,594921.0
2017-12-14 09:30:00,52.13,52.16,51.7,51.7,56630.0,40.4263,40.4496,40.0928,40.0928,56630.0
2017-12-14 09:35:00,51.74,52.01,51.73,52.01,67875.0,40.1238,40.3332,40.1161,40.3332,67875.0
2017-12-14 09:40:00,52.0,52.08,51.99,52.08,21070.0,40.3255,40.3875,40.3177,40.3875,21070.0
2017-12-14 09:45:00,52.08,52.14,52.03,52.12,49697.0,40.3875,40.434,40.3487,40.4185,49697.0
2017-12-14 09:50:00,52.12,52.13,52.06,52.09,20640.0,40.4185,40.4263,40.372,40.3953,20640.0
2017-12-14 09:55:00,52.1,52.16,51.99,52.01,53466.0,40.403,40.4496,40.3177,40.3332,53466.0
2017-12-14 10:00:00,52.02,52.05,51.95,51.97,55887.0,40.341,40.3642,40.2867,40.3022,55887.0
2017-12-14 10:05:00,51.97,52.1,51.97,52.06,67507.0,40.3022,40.403,40.3022,40.372,67507.0
2017-12-14 10:10:00,52.07,52.1,52.03,52.08,23654.0,40.3798,40.403,40.3487,40.3875,23654.0
2017-12-14 10:15:00,52.08,52.12,52.0,52.1,41392.0,40.3875,40.4185,40.3255,40.403,41392.0
2017-12-14 10:20:00,52.1,52.16,52.09,52.1,30986.0,40.403,40.4496,40.3953,40.403,30986.0
2017-12-14 10:25:00,52.1,52.16,52.05,52.14,25318.0,40.403,40.4496,40.3642,40.434,25318.0
2017-12-14 10:30:00,52.14,52.15,52.08,52.12,17251.0,40.434,40.4418,40.3875,40.4185,17251.0
2017-12-14 10:35:00,52.12,52.13,52.02,52.05,32258.0,40.4185,40.4263,40.341,40.3642,32258.0
2017-12-14 10:40:00,52.04,52.09,51.98,52.07,42092.0,40.3565,40.3953,40.31,40.3798,42092.0
2017-12-14 10:45:00,52.08,52.11,52.04,52.11,17468.0,40.3875,40.4108,40.3565,40.4108,17468.0
2017-12-14 10:50:00,52.11,52.12,52.08,52.1,22398.0,40.4108,40.4185,40.3875,40.403,22398.0
2017-12-14 10:55:00,52.1,52.16,52.1,52.15,28692.0,40.403,40.4496,40.403,40.4418,28692.0
2017-12-14 11:00:00,52.15,52.16,52.12,52.15,35421.0,40.4418,40.4496,40.4185,40.4418,35421.0
2017-12-14 11:05:00,52.15,52.15,52.12,52.12,19713.0,40.4418,40.4418,40.4185,40.4185,19713.0
2017-12-14 11:10:00,52.11,52.12,52.04,52.04,27233.0,40.4108,40.4185,40.3565,40.3565,27233.0
2017-12-14 11:15:00,52.05,52.13,52.04,52.12,30001.0,40.3642,40.4263,40.3565,40.4185,30001.0
2017-12-14 11:20:00,52.12,52.16,52.06,52.07,26525.0,40.4185,40.4496,40.372,40.3798,26525.0
2017-12-14 11:25:00,52.06,52.07,52.0,52.0,29364.0,40.372,40.3798,40.3255,40.3255,29364.0
2017-12-14 11:30:00,52.01,52.03,52.0,52.0,16511.0,40.3332,40.3487,40.3255,40.3255,16511.0
2017-12-14 11:35:00,52.0,52.07,52.0,52.03,22352.0,40.3255,40.3798,40.3255,40.3487,22352.0
2017-12-14 11:40:00,52.04,52.07,52.01,52.01,21688.0,40.3565,40.3798,40.3332,40.3332,21688.0
2017-12-14 11:45:00,52.01,52.13,51.99,52.13,21451.0,40.3332,40.4263,40.3177,40.4263,21451.0
2017-12-14 11:50:00,52.14,52.14,52.09,52.12,32491.0,40.434,40.434,40.3953,40.4185,32491.0
2017-12-14 11:55:00,52.11,52.13,52.06,52.08,21758.0,40.4108,40.4263,40.372,40.3875,21758.0
2017-12-14 12:00:00,52.09,52.12,52.07,52.12,14041.0,40.3953,40.4185,40.3798,40.4185,14041.0
2017-12-14 12:05:00,52.12,52.14,52.09,52.09,20006.0,40.4185,40.434,40.3953,40.3953,20006.0
2017-12-14 12:10:00,52.1,52.12,52.06,52.11,20558.0,40.403,40.4185,40.372,40.4108,20558.0
2017-12-14 12:15:00,52.11,52.12,52.08,52.1,14711.0,40.4108,40.4185,40.3875,40.403,14711.0
2017-12-14 12:20:00,52.1,52.12,52.07,52.08,15876.0,40.403,40.4185,40.3798,40.3875,15876.0
2017-12-14 12:25:00,52.07,52.1,52.05,52.08,29461.0,40.3798,40.403,40.3642,40.3875,29461.0
2017-12-14 12:30:00,52.08,52.1,52.05,52.05,30824.0,40.3875,40.403,40.3642,40.3642,30824.0
2017-12-14 12:35:00,52.06,52.07,52.05,52.06,12993.0,40.372,40.3798,40.3642,40.372,12993.0
2017-12-14 12:40:00,52.06,52.07,52.04,52.04,13351.0,40.372,40.3798,40.3565,40.3565,13351.0
2017-12-14 12:45:00,52.04,52.05,51.99,52.0,48297.0,40.3565,40.3642,40.3177,40.3255,48297.0
2017-12-14 12:50:00,51.99,52.05,51.99,52.03,25731.0,40.3177,40.3642,40.3177,40.3487,25731.0
2017-12-14 12:55:00,52.04,52.05,52.03,52.05,29078.0,40.3565,40.3642,40.3487,40.3642,29078.0
2017-12-14 13:00:00,52.05,52.06,52.04,52.05,17400.0,40.3642,40.372,40.3565,40.3642,17400.0
2017-12-14 13:05:00,52.05,52.06,52.05,52.05,16992.0,40.3642,40.372,40.3642,40.3642,16992.0
2017-12-14 13:10:00,52.05,52.06,51.99,52.05,61287.0,40.3642,40.372,40.3177,40.3642,61287.0
2017-12-14 13:15:00,52.05,52.12,52.04,52.08,28819.0,40.3642,40.4185,40.3565,40.3875,28819.0
2017-12-14 13:20:00,52.07,52.14,52.07,52.13,25970.0,40.3798,40.434,40.3798,40.4263,25970.0
2017-12-14 13:25:00,52.13,52.13,52.09,52.1,18457.0,40.4263,40.4263,40.3953,40.403,18457.0
2017-12-14 13:30:00,52.09,52.1,52.05,52.05,16032.0,40.3953,40.403,40.3642,40.3642,16032.0
2017-12-14 13:35:00,52.06,52.06,52.02,52.02,14414.0,40.372,40.372,40.341,40.341,14414.0
2017-12-14 13:40:00,52.02,52.02,51.97,51.99,19207.0,40.341,40.341,40.3022,40.3177,19207.0
2017-12-14 13:45:00,51.99,51.99,51.97,51.98,10990.0,40.3177,40.3177,40.3022,40.31,10990.0
2017-12-14 13:50:00,51.98,51.99,51.97,51.97,12959.0,40.31,40.3177,40.3022,40.3022,12959.0
2017-12-14 13:55:00,51.98,52.01,51.94,51.96,25675.0,40.31,40.3332,40.2789,40.2945,25675.0
2017-12-14 14:00:00,51.97,51.97,51.94,51.94,8698.0,40.3022,40.3022,40.2789,40.2789,8698.0
2017-12-14 14:05:00,51.94,51.97,51.94,51.96,20226.0,40.2789,40.3022,40.2789,40.2945,20226.0
2017-12-14 14:10:00,51.95,51.99,51.92,51.98,25627.0,40.2867,40.3177,40.2634,40.31,25627.0
2017-12-14 14:15:00,51.99,52.0,51.96,51.99,14489.0,40.3177,40.3255,40.2945,40.3177,14489.0
2017-12-14 14:20:00,52.0,52.04,51.97,52.0,19100.0,40.3255,40.3565,40.3022,40.3255,19100.0
2017-12-14 14:25:00,52.0,52.05,51.99,52.01,22242.0,40.3255,40.3642,40.3177,40.3332,22242.0
2017-12-14 14:30:00,52.0,52.05,52.0,52.05,23890.0,40.3255,40.3642,40.3255,40.3642,23890.0
2017-12-14 14:35:00,52.04,52.09,52.04,52.05,25013.0,40.3565,40.3953,40.3565,40.3642,25013.0
2017-12-14 14:40:00,52.05,52.06,52.04,52.05,20032.0,40.3642,40.372,40.3565,40.3642,20032.0
2017-12-14 14:45:00,52.05,52.08,52.04,52.05,62964.0,40.3642,40.3875,40.3565,40.3642,62964.0
2017-12-14 14:50:00,52.05,52.07,52.02,52.02,25533.0,40.3642,40.3798,40.341,40.341,25533.0
2017-12-14 14:55:00,52.02,52.1,52.02,52.09,40147.0,40.341,40.403,40.341,40.3953,40147.0
2017-12-14 15:00:00,52.08,52.09,52.04,52.05,59858.0,40.3875,40.3953,40.3565,40.3642,59858.0
2017-12-14 15:05:00,52.05,52.06,52.02,52.02,35728.0,40.3642,40.372,40.341,40.341,35728.0
2017-12-14 15:10:00,52.03,52.06,52.02,52.05,30937.0,40.3487,40.372,40.341,40.3642,30937.0
2017-12-14 15:15:00,52.05,52.08,52.04,52.04,70164.0,40.3642,40.3875,40.3565,40.3565,70164.0
2017-12-14 15:20:00,52.04,52.05,51.96,51.97,64527.0,40.3565,40.3642,40.2945,40.3022,64527.0
2017-12-14 15:25:00,51.96,52.0,51.96,51.99,29785.0,40.2945,40.3255,40.2945,40.3177,29785.0
2017-12-14 15:30:00,51.99,52.05,51.99,52.03,64857.0,40.3177,40.3642,40.3177,40.3487,64857.0
2017-12-14 15:35:00,52.03,52.04,51.96,51.97,63406.0,40.3487,40.3565,40.2945,40.3022,63406.0
2017-12-14 15:40:00,51.97,51.99,51.96,51.96,58856.0,40.3022,40.3177,40.2945,40.2945,58856.0
2017-12-14 15:45:00,51.97,51.98,51.87,51.87,90482.0,40.3022,40.31,40.2247,40.2247,90482.0
2017-12-14 15:50:00,51.88,51.9,51.85,51.9,75635.0,40.2324,40.2479,40.2092,40.2479,75635.0
2017-12-14 15:55:00,51.9,52.01,51.87,51.98,731876.0,40.2479,40.3332,40.2247,40.31,731876.0
2017-12-15 09:30:00,52.14,52.25,51.9,52.2,1130849.0,40.434,40.5193,40.2479,40.4806,1130849.0
2017-12-15 09:35:00,52.23,52.39,52.22,52.35,28420.0,40.5038,40.6279,40.4961,40.5969,28420.0
2017-12-15 09:40:00,52.34,52.34,52.16,52.19,43069.0,40.5891,40.5891,40.4496,40.4728,43069.0
2017-12-15 09:45:00,52.17,52.27,52.11,52.27,25567.0,40.4573,40.5349,40.4108,40.5349,25567.0
2017-12-15 09:50:00,52.27,52.27,52.11,52.16,26184.0,40.5349,40.5349,40.4108,40.4496,26184.0
2017-12-15 09:55:00,52.18,52.28,52.18,52.25,25342.0,40.4651,40.5426,40.4651,40.5193,25342.0
2017-12-15 10:00:00,52.27,52.34,52.24,52.28,78950.0,40.5349,40.5891,40.5116,40.5426,78950.0
2017-12-15 10:05:00,52.27,52.37,52.27,52.33,48620.0,40.5349,40.6124,40.5349,40.5814,48620.0
2017-12-15 10:10:00,52.34,52.39,52.26,52.28,32041.0,40.5891,40.6279,40.5271,40.5426,32041.0
2017-12-15 10:15:00,52.28,52.4,52.27,52.38,31430.0,40.5426,40.6357,40.5349,40.6202,31430.0
2017-12-15 10:20:00,52.38,52.41,52.31,52.33,85500.0,40.6202,40.6434,40.5659,40.5814,85500.0
2017-12-15 10:25:00,52.33,52.4,52.31,52.39,15105.0,40.5814,40.6357,40.5659,40.6279,15105.0
2017-12-15 10:30:00,52.39,52.4,52.29,52.29,34980.0,40.6279,40.6357,40.5504,40.5504,34980.0
2017-12-15 10:35:00,52.27,52.31,52.16,52.17,26856.0,40.5349,40.5659,40.4496,40.4573,26856.0
2017-12-15 10:40:00,52.18,52.26,52.18,52.21,21709.0,40.4651,40.5271,40.4651,40.4883,21709.0
2017-12-15 10:45:00,52.23,52.23,52.17,52.19,17924.0,40.5038,40.5038,40.4573,40.4728,17924.0
2017-12-15 10:50:00,52.2,52.2,52.11,52.12,19166.0,40.4806,40.4806,40.4108,40.4185,19166.0
2017-12-15 10:55:00,52.13,52.15,52.11,52.13,8439.0,40.4263,40.4418,40.4108,40.4263,8439.0
2017-12-15 11:00:00,52.11,52.2,52.08,52.18,34672.0,40.4108,40.4806,40.3875,40.4651,34672.0
2017-12-15 11:05:00,52.17,52.17,52.13,52.16,7079.0,40.4573,40.4573,40.4263,40.4496,7079.0
2017-12-15 11:10:00,52.16,52.17,52.1,52.13,20206.0,40.4496,40.4573,40.403,40.4263,20206.0
2017-12-15 11:15:00,52.14,52.14,52.1,52.1,8827.0,40.434,40.434,40.403,40.403,8827.0
2017-12-15 11:20:00,52.1,52.12,52.06,52.06,14777.0,40.403,40.4185,40.372,40.372,14777.0
2017-12-15 11:25:00,52.06,52.14,52.05,52.12,13023.0,40.372,40.434,40.3642,40.4185,13023.0
2017-12-15 11:30:00,52.12,52.19,52.11,52.19,14405.0,40.4185,40.4728,40.4108,40.4728,14405.0
2017-12-15 11:35:00,52.18,52.18,52.14,52.15,21875.0,40.4651,40.4651,40.434,40.4418,21875.0
2017-12-15 11:40:00,52.15,52.15,52.1,52.12,13092.0,40.4418,40.4418,40.403,40.4185,13092.0
2017-12-15 11:45:00,52.11,52.13,52.08,52.13,10883.0,40.4108,40.4263,40.3875,40.4263,10883.0
2017-12-15 11:50:00,52.12,52.12,52.04,52.09,22962.0,40.4185,40.4185,40.3565,40.3953,22962.0
2017-12-15 11:55:00,52.1,52.12,52.05,52.06,14103.0,40.403,40.4185,40.3642,40.372,14103.0
2017-12-15 12:00:00,52.06,52.07,52.05,52.05,10502.0,40.372,40.3798,40.3642,40.3642,10502.0
2017-12-15 12:05:00,52.05,52.08,52.05,52.08,29166.0,40.3642,40.3875,40.3642,40.3875,29166.0
2017-12-15 12:10:00,52.08,52.08,52.01,52.02,31492.0,40.3875,40.3875,40.3332,40.341,31492.0
2017-12-15 12:15:00,52.02,52.04,52.0,52.03,13987.0,40.341,40.3565,40.3255,40.3487,13987.0
2017-12-15 12:20:00,52.03,52.08,52.03,52.07,5638.0,40.3487,40.3875,40.3487,40.3798,5638.0
2017-12-15 12:25:00,52.07,52.09,52.05,52.08,17470.0,40.3798,40.3953,40.3642,40.3875,17470.0
2017-12-15 12:30:00,52.09,52.09,52.05,52.09,6863.0,40.3953,40.3953,40.3642,40.3953,6863.0
2017-12-15 12:35:00,52.09,52.09,52.03,52.03,11758.0,40.3953,40.3953,40.3487,40.3487,11758.0
2017-12-15 12:40:00,52.03,52.07,52.03,52.07,23779.0,40.3487,40.3798,40.3487,40.3798,23779.0
2017-12-15 12:45:00,52.08,52.09,52.06,52.07,4611.0,40.3875,40.3953,40.372,40.3798,4611.0
2017-12-15 12:50:00,52.08,52.08,52.04,52.05,3903.0,40.3875,40.3875,40.3565,40.3642,3903.0
2017-12-15 12:55:00,52.05,52.08,52.05,52.07,5671.0,40.3642,40.3875,40.3642,40.3798,5671.0
2017-12-15 13:00:00,52.07,52.07,52.04,52.07,13066.0,40.3798,40.3798,40.3565,40.3798,13066.0
2017-12-15 13:05:00,52.08,52.17,52.06,52.17,31611.0,40.3875,40.4573,40.372,40.4573,31611.0
2017-12-15 13:10:00,52.16,52.17,52.13,52.13,8260.0,40.4496,40.4573,40.4263,40.4263,8260.0
2017-12-15 13:15:00,52.13,52.15,52.09,52.11,16377.0,40.4263,40.4418,40.3953,40.4108,16377.0
2017-12-15 13:20:00,52.12,52.13,52.1,52.1,5076.0,40.4185,40.4263,40.403,40.403,5076.0
2017-12-15 13:25:00,52.11,52.14,52.1,52.14,4700.0,40.4108,40.434,40.403,40.434,4700.0
2017-12-15 13:30:00,52.14,52.15,52.13,52.14,9140.0,40.434,40.4418,40.4263,40.434,9140.0
2017-12-15 13:35:00,52.14,52.14,52.13,52.14,5711.0,40.434,40.434,40.4263,40.434,5711.0
2017-12-15 13:40:00,52.14,52.14,52.13,52.14,6297.0,40.434,40.434,40.4263,40.434,6297.0
2017-12-15 13:45:00,52.14,52.16,52.13,52.15,13806.0,40.434,40.4496,40.4263,40.4418,13806.0
2017-12-15 13:50:00,52.15,52.15,52.11,52.15,16035.0,40.4418,40.4418,40.4108,40.4418,16035.0
2017-12-15 13:55:00,52.15,52.16,52.13,52.16,9211.0,40.4418,40.4496,40.4263,40.4496,9211.0
2017-12-15 14:00:00,52.16,52.19,52.16,52.17,17437.0,40.4496,40.4728,40.4496,40.4573,17437.0
2017-12-15 14:05:00,52.17,52.19,52.16,52.19,8927.0,40.4573,40.4728,40.4496,40.4728,8927.0
2017-12-15 14:10:00,52.19,52.23,52.19,52.23,7258.0,40.4728,40.5038,40.4728,40.5038,7258.0
2017-12-15 14:15:00,52.22,52.25,52.22,52.25,11490.0,40.4961,40.5193,40.4961,40.5193,11490.0
2017-12-15 14:20:00,52.25,52.26,52.21,52.23,13868.0,40.5193,40.5271,40.4883,40.5038,13868.0
2017-12-15 14:25:00,52.24,52.26,52.23,52.24,12396.0,40.5116,40.5271,40.5038,40.5116,12396.0
2017-12-15 14:30:00,52.24,52.28,52.22,52.27,17027.0,40.5116,40.5426,40.4961,40.5349,17027.0
2017-12-15 14:35:00,52.27,52.3,52.27,52.3,7432.0,40.5349,40.5581,40.5349,40.5581,7432.0
2017-12-15 14:40:00,52.3,52.32,52.27,52.28,20440.0,40.5581,40.5736,40.5349,40.5426,20440.0
2017-12-15 14:45:00,52.29,52.31,52.28,52.28,7548.0,40.5504,40.5659,40.5426,40.5426,7548.0
2017-12-15 14:50:00,52.29,52.32,52.28,52.28,13259.0,40.5504,40.5736,40.5426,40.5426,13259.0
2017-12-15 14:55:00,52.28,52.32,52.28,52.32,14836.0,40.5426,40.5736,40.5426,40.5736,14836.0
2017-12-15 15:00:00,52.32,52.35,52.31,52.32,14337.0,40.5736,40.5969,40.5659,40.5736,14337.0
2017-12-15 15:05:00,52.32,52.34,52.3,52.32,12822.0,40.5736,40.5891,40.5581,40.5736,12822.0
2017-12-15 15:10:00,52.32,52.34,52.31,52.33,10828.0,40.5736,40.5891,40.5659,40.5814,10828.0
2017-12-15 15:15:00,52.34,52.35,52.29,52.31,14283.0,40.5891,40.5969,40.5504,40.5659,14283.0
2017-12-15 15:20:00,52.31,52.32,52.26,52.26,15741.0,40.5659,40.5736,40.5271,40.5271,15741.0
2017-12-15 15:25:00,52.26,52.3,52.26,52.29,24268.0,40.5271,40.5581,40.5271,40.5504,24268.0
2017-12-15 15:30:00,52.3,52.32,52.29,52.3,19511.0,40.5581,40.5736,40.5504,40.5581,19511.0
2017-12-15 15:35:00,52.3,52.33,52.28,52.32,36688.0,40.5581,40.5814,40.5426,40.5736,36688.0
2017-12-15 15:40:00,52.32,52.33,52.28,52.3,39687.0,40.5736,40.5814,40.5426,40.5581,39687.0
2017-12-15 15:45:00,52.3,52.3,52.18,52.2,50361.0,40.5581,40.5581,40.4651,40.4806,50361.0
2017-12-15 15:50:00,52.2,52.21,52.14,52.16,70006.0,40.4806,40.4883,40.434,40.4496,70006.0
2017-12-15 15:55:00,52.16,52.31,52.14,52.3,447012.0,40.4496,40.5659,40.434,40.5581,447012.0
2017-12-18 09:30:00,52.39,52.62,52.39,52.59,53934.0,40.6279,40.8063,40.6279,40.783,53934.0
2017-12-18 09:35:00,52.58,52.58,52.43,52.49,22742.0,40.7753,40.7753,40.6589,40.7055,22742.0
2017-12-18 09:40:00,52.49,52.57,52.46,52.54,13466.0,40.7055,40.7675,40.6822,40.7442,13466.0
2017-12-18 09:45:00,52.52,52.52,52.4,52.43,14568.0,40.7287,40.7287,40.6357,40.6589,14568.0
2017-12-18 09:50:00,52.43,52.46,52.38,52.4,41789.0,40.6589,40.6822,40.6202,40.6357,41789.0
2017-12-18 09:55:00,52.4,52.44,52.35,52.43,39045.0,40.6357,40.6667,40.5969,40.6589,39045.0
2017-12-18 10:00:00,52.44,52.46,52.38,52.43,49738.0,40.6667,40.6822,40.6202,40.6589,49738.0
2017-12-18 10:05:00,52.43,52.46,52.39,52.42,70602.0,40.6589,40.6822,40.6279,40.6512,70602.0
2017-12-18 10:10:00,52.43,52.47,52.37,52.47,60636.0,40.6589,40.69,40.6124,40.69,60636.0
2017-12-18 10:15:00,52.46,52.48,52.42,52.44,43683.0,40.6822,40.6977,40.6512,40.6667,43683.0
2017-12-18 10:20:00,52.44,52.45,52.4,52.4,24028.0,40.6667,40.6744,40.6357,40.6357,24028.0
2017-12-18 10:25:00,52.4,52.42,52.26,52.28,31361.0,40.6357,40.6512,40.5271,40.5426,31361.0
2017-12-18 10:30:00,52.28,52.31,52.25,52.28,22570.0,40.5426,40.5659,40.5193,40.5426,22570.0
2017-12-18 10:35:00,52.28,52.32,52.28,52.31,28146.0,40.5426,40.5736,40.5426,40.5659,28146.0
2017-12-18 10:40:00,52.3,52.3,52.19,52.23,26174.0,40.5581,40.5581,40.4728,40.5038,26174.0
2017-12-18 10:45:00,52.23,52.26,52.19,52.22,19246.0,40.5038,40.5271,40.4728,40.4961,19246.0
2017-12-18 10:50:00,52.23,52.25,52.19,52.2,14774.0,40.5038,40.5193,40.4728,40.4806,14774.0
2017-12-18 10:55:00,52.2,52.23,52.13,52.21,40522.0,40.4806,40.5038,40.4263,40.4883,40522.0
2017-12-18 11:00:00,52.21,52.29,52.2,52.21,50042.0,40.4883,40.5504,40.4806,40.4883,50042.0
2017-12-18 11:05:00,52.22,52.26,52.18,52.25,56784.0,40.4961,40.5271,40.4651,40.5193,56784.0
2017-12-18 11:10:00,52.25,52.25,52.2,52.25,39078.0,40.5193,40.5193,40.4806,40.5193,39078.0
2017-12-18 11:15:00,52.25,52.3,52.22,52.29,54687.0,40.5193,40.5581,40.4961,40.5504,54687.0
2017-12-18 11:20:00,52.29,52.3,52.27,52.29,8912.0,40.5504,40.5581,40.5349,40.5504,8912.0
2017-12-18 11:25:00,52.29,52.31,52.27,52.3,8019.0,40.5504,40.5659,40.5349,40.5581,8019.0
2017-12-18 11:30:00,52.31,52.38,52.31,52.36,51550.0,40.5659,40.6202,40.5659,40.6047,51550.0
2017-12-18 11:35:00,52.35,52.4,52.34,52.37,33281.0,40.5969,40.6357,40.5891,40.6124,33281.0
2017-12-18 11:40:00,52.37,52.38,52.32,52.35,72525.0,40.6124,40.6202,40.5736,40.5969,72525.0
2017-12-18 11:45:00,52.35,52.36,52.3,52.32,20495.0,40.5969,40.6047,40.5581,40.5736,20495.0
2017-12-18 11:50:00,52.32,52.36,52.32,52.34,10627.0,40.5736,40.6047,40.5736,40.5891,10627.0
2017-12-18 11:55:00,52.34,52.34,52.27,52.29,25053.0,40.5891,40.5891,40.5349,40.5504,25053.0
2017-12-18 12:00:00,52.29,52.29,52.24,52.26,9768.0,40.5504,40.5504,40.5116,40.5271,9768.0
2017-12-18 12:05:00,52.27,52.3,52.24,52.29,6155.0,40.5349,40.5581,40.5116,40.5504,6155.0
2017-12-18 12:10:00,52.29,52.3,52.27,52.27,5794.0,40.5504,40.5581,40.5349,40.5349,5794.0
2017-12-18 12:15:00,52.27,52.28,52.26,52.26,4013.0,40.5349,40.5426,40.5271,40.5271,4013.0
2017-12-18 12:20:00,52.26,52.28,52.25,52.27,9759.0,40.5271,40.5426,40.5193,40.5349,9759.0
2017-12-18 12:25:00,52.27,52.27,52.25,52.26,4140.0,40.5349,40.5349,40.5193,40.5271,4140.0
2017-12-18 12:30:00,52.26,52.26,52.21,52.23,24849.0,40.5271,40.5271,40.4883,40.5038,24849.0
2017-12-18 12:35:00,52.24,52.25,52.2,52.21,5455.0,40.5116,40.5193,40.4806,40.4883,5455.0
2017-12-18 12:40:00,52.21,52.21,52.19,52.21,9308.0,40.4883,40.4883,40.4728,40.4883,9308.0
2017-12-18 12:45:00,52.21,52.23,52.19,52.19,15542.0,40.4883,40.5038,40.4728,40.4728,15542.0
2017-12-18 12:50:00,52.19,52.19,52.14,52.15,22057.0,40.4728,40.4728,40.434,40.4418,22057.0
2017-12-18 12:55:00,52.16,52.18,52.15,52.17,9662.0,40.4496,40.4651,40.4418,40.4573,9662.0
2017-12-18 13:00:00,52.17,52.21,52.17,52.2,12441.0,40.4573,40.4883,40.4573,40.4806,12441.0
2017-12-18 13:05:00,52.19,52.21,52.19,52.19,3659.0,40.4728,40.4883,40.4728,40.4728,3659.0
2017-12-18 13:10:00,52.19,52.19,52.13,52.14,5255.0,40.4728,40.4728,40.4263,40.434,5255.0
2017-12-18 13:15:00,52.15,52.17,52.14,52.16,10156.0,40.4418,40.4573,40.434,40.4496,10156.0
2017-12-18 13:20:00,52.16,52.17,52.14,52.15,7931.0,40.4496,40.4573,40.434,40.4418,7931.0
2017-12-18 13:25:00,52.15,52.18,52.14,52.16,13502.0,40.4418,40.4651,40.434,40.4496,13502.0
2017-12-18 13:30:00,52.15,52.16,52.04,52.04,31076.0,40.4418,40.4496,40.3565,40.3565,31076.0
2017-12-18 13:35:00,52.04,52.06,52.01,52.03,23785.0,40.3565,40.372,40.3332,40.3487,23785.0
2017-12-18 13:40:00,52.04,52.05,52.0,52.0,21488.0,40.3565,40.3642,40.3255,40.3255,21488.0
2017-12-18 13:45:00,52.0,52.02,51.99,52.0,34320.0,40.3255,40.341,40.3177,40.3255,34320.0
2017-12-18 13:50:00,52.0,52.1,51.99,52.09,54946.0,40.3255,40.403,40.3177,40.3953,54946.0
2017-12-18 13:55:00,52.09,52.14,52.04,52.13,35880.0,40.3953,40.434,40.3565,40.4263,35880.0
2017-12-18 14:00:00,52.11,52.12,52.08,52.12,8759.0,40.4108,40.4185,40.3875,40.4185,8759.0
2017-12-18 14:05:00,52.11,52.14,52.1,52.14,18233.0,40.4108,40.434,40.403,40.434,18233.0
2017-12-18 14:10:00,52.14,52.18,52.12,52.18,23548.0,40.434,40.4651,40.4185,40.4651,23548.0
2017-12-18 14:15:00,52.18,52.22,52.17,52.22,28885.0,40.4651,40.4961,40.4573,40.4961,28885.0
2017-12-18 14:20:00,52.23,52.26,52.2,52.24,40064.0,40.5038,40.5271,40.4806,40.5116,40064.0
2017-12-18 14:25:00,52.24,52.26,52.19,52.23,44008.0,40.5116,40.5271,40.4728,40.5038,44008.0
2017-12-18 14:30:00,52.23,52.25,52.22,52.24,10889.0,40.5038,40.5193,40.4961,40.5116,10889.0
2017-12-18 14:35:00,52.23,52.23,52.19,52.21,7086.0,40.5038,40.5038,40.4728,40.4883,7086.0
2017-12-18 14:40:00,52.21,52.21,52.17,52.18,11366.0,40.4883,40.4883,40.4573,40.4651,11366.0
2017-12-18 14:45:00,52.18,52.19,52.13,52.13,19668.0,40.4651,40.4728,40.4263,40.4263,19668.0
2017-12-18 14:50:00,52.13,52.14,52.1,52.12,15186.0,40.4263,40.434,40.403,40.4185,15186.0
2017-12-18 14:55:00,52.12,52.14,52.1,52.12,18096.0,40.4185,40.434,40.403,40.4185,18096.0
2017-12-18 15:00:00,52.12,52.12,52.09,52.09,8927.0,40.4185,40.4185,40.3953,40.3953,8927.0
2017-12-18 15:05:00,52.1,52.1,52.06,52.06,7600.0,40.403,40.403,40.372,40.372,7600.0
2017-12-18 15:10:00,52.06,52.06,52.0,52.03,49439.0,40.372,40.372,40.3255,40.3487,49439.0
2017-12-18 15:15:00,52.02,52.02,51.98,51.98,29295.0,40.341,40.341,40.31,40.31,29295.0
2017-12-18 15:20:00,51.99,52.03,51.97,51.99,81219.0,40.3177,40.3487,40.3022,40.3177,81219.0
2017-12-18 15:25:00,51.98,52.01,51.96,51.99,52414.0,40.31,40.3332,40.2945,40.3177,52414.0
2017-12-18 15:30:00,52.0,52.03,51.98,52.0,29607.0,40.3255,40.3487,40.31,40.3255,29607.0
2017-12-18 15:35:00,52.0,52.01,51.97,51.98,48817.0,40.3255,40.3332,40.3022,40.31,48817.0
2017-12-18 15:40:00,51.98,51.99,51.93,51.97,50453.0,40.31,40.3177,40.2712,40.3022,50453.0
2017-12-18 15:45:00,51.97,52.01,51.96,52.0,49822.0,40.3022,40.3332,40.2945,40.3255,49822.0
2017-12-18 15:50:00,51.99,52.04,51.97,52.04,120972.0,40.3177,40.3565,40.3022,40.3565,120972.0
2017-12-18 15:55:00,52.03,52.04,51.96,51.98,299385.0,40.3487,40.3565,40.2945,40.31,299385.0
2017-12-19 09:30:00,52.11,52.11,51.94,52.07,68098.0,40.4108,40.4108,40.2789,40.3798,68098.0
2017-12-19 09:35:00,52.06,52.11,52.03,52.07,45176.0,40.372,40.4108,40.3487,40.3798,45176.0
2017-12-19 09:40:00,52.09,52.11,52.0,52.02,37591.0,40.3953,40.4108,40.3255,40.341,37591.0
2017-12-19 09:45:00,52.02,52.02,51.93,51.94,29962.0,40.341,40.341,40.2712,40.2789,29962.0
2017-12-19 09:50:00,51.94,52.01,51.85,51.89,78123.0,40.2789,40.3332,40.2092,40.2402,78123.0
2017-12-19 09:55:00,51.89,51.99,51.85,51.97,145873.0,40.2402,40.3177,40.2092,40.3022,145873.0
2017-12-19 10:00:00,51.98,51.99,51.88,51.9,29061.0,40.31,40.3177,40.2324,40.2479,29061.0
2017-12-19 10:05:00,51.9,52.03,51.89,52.01,45555.0,40.2479,40.3487,40.2402,40.3332,45555.0
2017-12-19 10:10:00,52.01,52.01,51.94,51.94,27217.0,40.3332,40.3332,40.2789,40.2789,27217.0
2017-12-19 10:15:00,51.94,51.97,51.85,51.85,9794.0,40.2789,40.3022,40.2092,40.2092,9794.0
2017-12-19 10:20:00,51.85,51.85,51.78,51.78,7337.0,40.2092,40.2092,40.1549,40.1549,7337.0
2017-12-19 10:25:00,51.78,51.78,51.69,51.71,31040.0,40.1549,40.1549,40.0851,40.1006,31040.0
2017-12-19 10:30:00,51.72,51.79,51.72,51.77,14937.0,40.1083,40.1626,40.1083,40.1471,14937.0
2017-12-19 10:35:00,51.78,51.79,51.73,51.75,12512.0,40.1549,40.1626,40.1161,40.1316,12512.0
2017-12-19 10:40:00,51.75,51.85,51.75,51.85,12196.0,40.1316,40.2092,40.1316,40.2092,12196.0
2017-12-19 10:45:00,51.84,51.88,51.81,51.88,16733.0,40.2014,40.2324,40.1781,40.2324,16733.0
2017-12-19 10:50:00,51.88,51.88,51.81,51.85,30632.0,40.2324,40.2324,40.1781,40.2092,30632.0
2017-12-19 10:55:00,51.85,51.85,51.81,51.82,98642.0,40.2092,40.2092,40.1781,40.1859,98642.0
2017-12-19 11:00:00,51.82,51.87,51.79,51.81,28982.0,40.1859,40.2247,40.1626,40.1781,28982.0
2017-12-19 11:05:00,51.81,51.82,51.79,51.81,13909.0,40.1781,40.1859,40.1626,40.1781,13909.0
2017-12-19 11:10:00,51.79,51.88,51.75,51.81,62498.0,40.1626,40.2324,40.1316,40.1781,62498.0
2017-12-19 11:15:00,51.81,51.83,51.75,51.77,38539.0,40.1781,40.1936,40.1316,40.1471,38539.0
2017-12-19 11:20:00,51.75,51.81,51.73,51.73,38569.0,40.1316,40.1781,40.1161,40.1161,38569.0
2017-12-19 11:25:00,51.73,51.73,51.68,51.68,10831.0,40.1161,40.1161,40.0773,40.0773,10831.0
2017-12-19 11:30:00,51.68,51.68,51.62,51.63,24467.0,40.0773,40.0773,40.0308,40.0385,24467.0
2017-12-19 11:35:00,51.64,51.66,51.58,51.6,44219.0,40.0463,40.0618,39.9998,40.0153,44219.0
2017-12-19 11:40:00,51.59,51.65,51.59,51.61,8020.0,40.0075,40.0541,40.0075,40.023,8020.0
2017-12-19 11:45:00,51.62,51.63,51.58,51.63,15831.0,40.0308,40.0385,39.9998,40.0385,15831.0
2017-12-19 11:50:00,51.63,51.67,51.63,51.65,28058.0,40.0385,40.0696,40.0385,40.0541,28058.0
2017-12-19 11:55:00,51.66,51.74,51.66,51.72,47390.0,40.0618,40.1238,40.0618,40.1083,47390.0
2017-12-19 12:00:00,51.73,51.76,51.7,51.73,37905.0,40.1161,40.1394,40.0928,40.1161,37905.0
2017-12-19 12:05:00,51.73,51.74,51.7,51.73,15285.0,40.1161,40.1238,40.0928,40.1161,15285.0
2017-12-19 12:10:00,51.71,51.72,51.69,51.72,11719.0,40.1006,40.1083,40.0851,40.1083,11719.0
2017-12-19 12:15:00,51.71,51.71,51.64,51.67,6135.0,40.1006,40.1006,40.0463,40.0696,6135.0
2017-12-19 12:20:00,51.66,51.68,51.64,51.65,24211.0,40.0618,40.0773,40.0463,40.0541,24211.0
2017-12-19 12:25:00,51.64,51.66,51.61,51.64,20255.0,40.0463,40.0618,40.023,40.0463,20255.0
2017-12-19 12:30:00,51.64,51.71,51.64,51.66,36550.0,40.0463,40.1006,40.0463,40.0618,36550.0
2017-12-19 12:35:00,51.66,51.67,51.62,51.64,16204.0,40.0618,40.0696,40.0308,40.0463,16204.0
2017-12-19 12:40:00,51.65,51.68,51.63,51.65,14609.0,40.0541,40.0773,40.0385,40.0541,14609.0
2017-12-19 12:45:00,51.66,51.68,51.63,51.64,8422.0,40.0618,40.0773,40.0385,40.0463,8422.0
2017-12-19 12:50:00,51.63,51.65,51.62,51.63,9237.0,40.0385,40.0541,40.0308,40.0385,9237.0
2017-12-19 12:55:00,51.62,51.66,51.61,51.63,8838.0,40.0308,40.0618,40.023,40.0385,8838.0
2017-12-19 13:00:00,51.64,51.66,51.6,51.65,13446.0,40.0463,40.0618,40.0153,40.0541,13446.0
2017-12-19 13:05:00,51.64,51.67,51.63,51.65,23204.0,40.0463,40.0696,40.0385,40.0541,23204.0
2017-12-19 13:10:00,51.66,51.68,51.66,51.68,10403.0,40.0618,40.0773,40.0618,40.0773,10403.0
2017-12-19 13:15:00,51.68,51.68,51.63,51.66,7778.0,40.0773,40.0773,40.0385,40.0618,7778.0
2017-12-19 13:20:00,51.65,51.65,51.62,51.63,19862.0,40.0541,40.0541,40.0308,40.0385,19862.0
2017-12-19 13:25:00,51.64,51.7,51.64,51.7,13955.0,40.0463,40.0928,40.0463,40.0928,13955.0
2017-12-19 13:30:00,51.7,51.72,51.69,51.69,9361.0,40.0928,40.1083,40.0851,40.0851,9361.0
2017-12-19 13:35:00,51.69,51.7,51.68,51.69,8416.0,40.0851,40.0928,40.0773,40.0851,8416.0
2017-12-19 13:40:00,51.7,51.74,51.69,51.69,50008.0,40.0928,40.1238,40.0851,40.0851,50008.0
2017-12-19 13:45:00,51.69,51.72,51.68,51.72,10014.0,40.0851,40.1083,40.0773,40.1083,10014.0
2017-12-19 13:50:00,51.72,51.72,51.66,51.67,17440.0,40.1083,40.1083,40.0618,40.0696,17440.0
2017-12-19 13:55:00,51.66,51.75,51.6,51.72,54117.0,40.0618,40.1316,40.0153,40.1083,54117.0
2017-12-19 14:00:00,51.71,51.71,51.67,51.68,7654.0,40.1006,40.1006,40.0696,40.0773,7654.0
2017-12-19 14:05:00,51.68,51.72,51.66,51.66,30324.0,40.0773,40.1083,40.0618,40.0618,30324.0
2017-12-19 14:10:00,51.67,51.69,51.61,51.61,18883.0,40.0696,40.0851,40.023,40.023,18883.0
2017-12-19 14:15:00,51.6,51.64,51.6,51.62,13145.0,40.0153,40.0463,40.0153,40.0308,13145.0
2017-12-19 14:20:00,51.62,51.65,51.61,51.65,7054.0,40.0308,40.0541,40.023,40.0541,7054.0
2017-12-19 14:25:00,51.66,51.67,51.64,51.65,15680.0,40.0618,40.0696,40.0463,40.0541,15680.0
2017-12-19 14:30:00,51.65,51.65,51.59,51.61,9001.0,40.0541,40.0541,40.0075,40.023,9001.0
2017-12-19 14:35:00,51.6,51.63,51.6,51.63,19088.0,40.0153,40.0385,40.0153,40.0385,19088.0
2017-12-19 14:40:00,51.63,51.66,51.62,51.62,23222.0,40.0385,40.0618,40.0308,40.0308,23222.0
2017-12-19 14:45:00,51.63,51.67,51.59,51.6,67896.0,40.0385,40.0696,40.0075,40.0153,67896.0
2017-12-19 14:50:00,51.6,51.64,51.58,51.59,25011.0,40.0153,40.0463,39.9998,40.0075,25011.0
2017-12-19 14:55:00,51.58,51.61,51.57,51.58,12480.0,39.9998,40.023,39.992,39.9998,12480.0
2017-12-19 15:00:00,51.58,51.6,51.54,51.58,31301.0,39.9998,40.0153,39.9687,39.9998,31301.0
2017-12-19 15:05:00,51.57,51.59,51.55,51.59,18678.0,39.992,40.0075,39.9765,40.0075,18678.0
2017-12-19 15:10:00,51.58,51.59,51.56,51.59,11140.0,39.9998,40.0075,39.9843,40.0075,11140.0
2017-12-19 15:15:00,51.59,51.6,51.55,51.58,52162.0,40.0075,40.0153,39.9765,39.9998,52162.0
2017-12-19 15:20:00,51.57,51.59,51.51,51.52,18025.0,39.992,40.0075,39.9455,39.9532,18025.0
2017-12-19 15:25:00,51.5,51.51,51.48,51.51,64488.0,39.9377,39.9455,39.9222,39.9455,64488.0
2017-12-19 15:30:00,51.5,51.51,51.44,51.45,34491.0,39.9377,39.9455,39.8912,39.899,34491.0
2017-12-19 15:35:00,51.45,51.46,51.42,51.44,31846.0,39.899,39.9067,39.8757,39.8912,31846.0
2017-12-19 15:40:00,51.43,51.44,51.41,51.41,29648.0,39.8834,39.8912,39.8679,39.8679,29648.0
2017-12-19 15:45:00,51.41,51.42,51.38,51.4,36700.0,39.8679,39.8757,39.8447,39.8602,36700.0
2017-12-19 15:50:00,51.39,51.42,51.38,51.41,66785.0,39.8524,39.8757,39.8447,39.8679,66785.0
2017-12-19 15:55:00,51.41,51.42,51.31,51.32,312535.0,39.8679,39.8757,39.7904,39.7981,312535.0
2017-12-20 09:30:00,51.32,51.4,51.15,51.24,40327.0,39.7981,39.8602,39.6663,39.7361,40327.0
2017-12-20 09:35:00,51.24,51.34,51.22,51.33,71577.0,39.7361,39.8137,39.7206,39.8059,71577.0
2017-12-20 09:40:00,51.39,51.46,51.3,51.45,9788.0,39.8524,39.9067,39.7826,39.899,9788.0
2017-12-20 09:45:00,51.44,51.52,51.41,51.49,7526.0,39.8912,39.9532,39.8679,39.93,7526.0
2017-12-20 09:50:00,51.48,51.5,51.41,51.43,19935.0,39.9222,39.9377,39.8679,39.8834,19935.0
2017-12-20 09:55:00,51.43,51.47,51.41,51.45,13372.0,39.8834,39.9145,39.8679,39.899,13372.0
2017-12-20 10:00:00,51.45,51.45,51.34,51.37,25395.0,39.899,39.899,39.8137,39.8369,25395.0
2017-12-20 10:05:00,51.38,51.4,51.34,51.39,47464.0,39.8447,39.8602,39.8137,39.8524,47464.0
2017-12-20 10:10:00,51.39,51.4,51.27,51.32,38964.0,39.8524,39.8602,39.7594,39.7981,38964.0
2017-12-20 10:15:00,51.32,51.34,51.25,51.31,39747.0,39.7981,39.8137,39.7439,39.7904,39747.0
2017-12-20 10:20:00,51.3,51.3,51.23,51.23,16486.0,39.7826,39.7826,39.7283,39.7283,16486.0
2017-12-20 10:25:00,51.24,51.27,51.18,51.18,16213.0,39.7361,39.7594,39.6896,39.6896,16213.0
2017-12-20 10:30:00,51.19,51.2,51.14,51.2,18894.0,39.6973,39.7051,39.6586,39.7051,18894.0
2017-12-20 10:35:00,51.2,51.23,51.16,51.19,40767.0,39.7051,39.7283,39.6741,39.6973,40767.0
2017-12-20 10:40:00,51.19,51.23,51.14,51.17,29600.0,39.6973,39.7283,39.6586,39.6818,29600.0
2017-12-20 10:45:00,51.18,51.19,51.16,51.16,19722.0,39.6896,39.6973,39.6741,39.6741,19722.0
2017-12-20 10:50:00,51.15,51.17,51.12,51.14,19811.0,39.6663,39.6818,39.643,39.6586,19811.0
2017-12-20 10:55:00,51.13,51.17,51.1,51.17,51870.0,39.6508,39.6818,39.6275,39.6818,51870.0
2017-12-20 11:00:00,51.16,51.19,51.13,51.15,22896.0,39.6741,39.6973,39.6508,39.6663,22896.0
2017-12-20 11:05:00,51.15,51.16,51.1,51.12,21329.0,39.6663,39.6741,39.6275,39.643,21329.0
2017-12-20 11:10:00,51.11,51.11,51.08,51.09,29490.0,39.6353,39.6353,39.612,39.6198,29490.0
2017-12-20 11:15:00,51.1,51.12,51.07,51.07,35484.0,39.6275,39.643,39.6043,39.6043,35484.0
2017-12-20 11:20:00,51.08,51.09,51.04,51.08,16848.0,39.612,39.6198,39.581,39.612,16848.0
2017-12-20 11:25:00,51.08,51.09,51.07,51.08,7642.0,39.612,39.6198,39.6043,39.612,7642.0
2017-12-20 11:30:00,51.08,51.09,51.07,51.09,8935.0,39.612,39.6198,39.6043,39.6198,8935.0
2017-12-20 11:35:00,51.09,51.09,51.02,51.04,71768.0,39.6198,39.6198,39.5655,39.581,71768.0
2017-12-20 11:40:00,51.05,51.1,51.04,51.05,51615.0,39.5888,39.6275,39.581,39.5888,51615.0
2017-12-20 11:45:00,51.05,51.06,51.02,51.04,52766.0,39.5888,39.5965,39.5655,39.581,52766.0
2017-12-20 11:50:00,51.04,51.05,51.01,51.02,13981.0,39.581,39.5888,39.5577,39.5655,13981.0
2017-12-20 11:55:00,51.03,51.12,51.02,51.12,29335.0,39.5733,39.643,39.5655,39.643,29335.0
2017-12-20 12:00:00,51.13,51.17,51.12,51.17,16243.0,39.6508,39.6818,39.643,39.6818,16243.0
2017-12-20 12:05:00,51.16,51.17,51.1,51.11,19480.0,39.6741,39.6818,39.6275,39.6353,19480.0
2017-12-20 12:10:00,51.11,51.14,51.08,51.1,6961.0,39.6353,39.6586,39.612,39.6275,6961.0
2017-12-20 12:15:00,51.1,51.1,51.07,51.07,4200.0,39.6275,39.6275,39.6043,39.6043,4200.0
2017-12-20 12:20:00,51.08,51.08,51.04,51.05,5466.0,39.612,39.612,39.581,39.5888,5466.0
2017-12-20 12:25:00,51.05,51.06,51.0,51.0,12028.0,39.5888,39.5965,39.55,39.55,12028.0
2017-12-20 12:30:00,51.0,51.01,50.98,51.0,14700.0,39.55,39.5577,39.5345,39.55,14700.0
2017-12-20 12:35:00,51.01,51.06,51.0,51.04,61412.0,39.5577,39.5965,39.55,39.581,61412.0
2017-12-20 12:40:00,51.04,51.04,51.01,51.03,10275.0,39.581,39.581,39.5577,39.5733,10275.0
2017-12-20 12:45:00,51.03,51.03,50.99,51.0,11513.0,39.5733,39.5733,39.5422,39.55,11513.0
2017-12-20 12:50:00,51.01,51.03,50.99,51.0,6422.0,39.5577,39.5733,39.5422,39.55,6422.0
2017-12-20 12:55:00,51.01,51.09,50.99,51.06,33875.0,39.5577,39.6198,39.5422,39.5965,33875.0
2017-12-20 13:00:00,51.06,51.15,51.05,51.1,21466.0,39.5965,39.6663,39.5888,39.6275,21466.0
2017-12-20 13:05:00,51.1,51.11,51.01,51.02,33687.0,39.6275,39.6353,39.5577,39.5655,33687.0
2017-12-20 13:10:00,51.03,51.03,50.99,51.01,11710.0,39.5733,39.5733,39.5422,39.5577,11710.0
2017-12-20 13:15:00,51.0,51.0,50.97,50.98,6968.0,39.55,39.55,39.5267,39.5345,6968.0
2017-12-20 13:20:00,50.98,51.01,50.98,51.01,9113.0,39.5345,39.5577,39.5345,39.5577,9113.0
2017-12-20 13:25:00,51.01,51.02,50.98,50.99,10531.0,39.5577,39.5655,39.5345,39.5422,10531.0
2017-12-20 13:30:00,50.98,50.98,50.95,50.96,20165.0,39.5345,39.5345,39.5112,39.519,20165.0
2017-12-20 13:35:00,50.96,51.02,50.96,51.01,19259.0,39.519,39.5655,39.519,39.5577,19259.0
2017-12-20 13:40:00,51.01,51.01,50.99,51.0,12211.0,39.5577,39.5577,39.5422,39.55,12211.0
2017-12-20 13:45:00,51.01,51.02,50.99,50.99,12119.0,39.5577,39.5655,39.5422,39.5422,12119.0
2017-12-20 13:50:00,51.0,51.03,50.99,50.99,9673.0,39.55,39.5733,39.5422,39.5422,9673.0
2017-12-20 13:55:00,51.0,51.0,50.94,50.98,8890.0,39.55,39.55,39.5035,39.5345,8890.0
2017-12-20 14:00:00,50.98,51.0,50.94,50.94,10860.0,39.5345,39.55,39.5035,39.5035,10860.0
2017-12-20 14:05:00,50.94,50.98,50.93,50.97,9663.0,39.5035,39.5345,39.4957,39.5267,9663.0
2017-12-20 14:10:00,50.97,51.02,50.96,51.02,18753.0,39.5267,39.5655,39.519,39.5655,18753.0
2017-12-20 14:15:00,51.02,51.06,51.01,51.04,22599.0,39.5655,39.5965,39.5577,39.581,22599.0
2017-12-20 14:20:00,51.03,51.05,51.01,51.04,12852.0,39.5733,39.5888,39.5577,39.581,12852.0
2017-12-20 14:25:00,51.04,51.09,51.03,51.07,32744.0,39.581,39.6198,39.5733,39.6043,32744.0
2017-12-20 14:30:00,51.07,51.08,51.06,51.06,11947.0,39.6043,39.612,39.5965,39.5965,11947.0
2017-12-20 14:35:00,51.06,51.07,51.03,51.05,27198.0,39.5965,39.6043,39.5733,39.5888,27198.0
2017-12-20 14:40:00,51.05,51.06,51.01,51.03,13676.0,39.5888,39.5965,39.5577,39.5733,13676.0
2017-12-20 14:45:00,51.03,51.06,51.02,51.05,13381.0,39.5733,39.5965,39.5655,39.5888,13381.0
2017-12-20 14:50:00,51.05,51.08,51.03,51.04,21262.0,39.5888,39.612,39.5733,39.581,21262.0
2017-12-20 14:55:00,51.04,51.04,50.98,50.99,20379.0,39.581,39.581,39.5345,39.5422,20379.0
2017-12-20 15:00:00,50.98,51.0,50.96,50.97,15225.0,39.5345,39.55,39.519,39.5267,15225.0
2017-12-20 15:05:00,50.97,50.99,50.93,50.94,25149.0,39.5267,39.5422,39.4957,39.5035,25149.0
2017-12-20 15:10:00,50.94,50.96,50.89,50.96,81683.0,39.5035,39.519,39.4647,39.519,81683.0
2017-12-20 15:15:00,50.95,50.97,50.92,50.94,36154.0,39.5112,39.5267,39.4879,39.5035,36154.0
2017-12-20 15:20:00,50.94,50.95,50.88,50.89,19880.0,39.5035,39.5112,39.4569,39.4647,19880.0
2017-12-20 15:25:00,50.89,50.91,50.84,50.91,33954.0,39.4647,39.4802,39.4259,39.4802,33954.0
2017-12-20 15:30:00,50.9,50.9,50.85,50.86,23971.0,39.4724,39.4724,39.4337,39.4414,23971.0
2017-12-20 15:35:00,50.86,50.89,50.84,50.89,28225.0,39.4414,39.4647,39.4259,39.4647,28225.0
2017-12-20 15:40:00,50.89,50.91,50.87,50.9,30443.0,39.4647,39.4802,39.4492,39.4724,30443.0
2017-12-20 15:45:00,50.9,50.94,50.85,50.94,444483.0,39.4724,39.5035,39.4337,39.5035,444483.0
2017-12-20 15:50:00,50.93,50.94,50.91,50.91,87060.0,39.4957,39.5035,39.4802,39.4802,87060.0
2017-12-20 15:55:00,50.91,51.06,50.91,50.98,463140.0,39.4802,39.5965,39.4802,39.5345,463140.0
2017-12-21 09:30:00,50.91,50.91,50.71,50.74,45349.0,39.4802,39.4802,39.3251,39.3484,45349.0
2017-12-21 09:35:00,50.72,50.84,50.72,50.76,95233.0,39.3328,39.4259,39.3328,39.3639,95233.0
2017-12-21 09:40:00,50.75,50.83,50.73,50.78,36561.0,39.3561,39.4182,39.3406,39.3794,36561.0
2017-12-21 09:45:00,50.77,50.88,50.77,50.86,13889.0,39.3716,39.4569,39.3716,39.4414,13889.0
2017-12-21 09:50:00,50.86,51.05,50.85,50.97,18266.0,39.4414,39.5888,39.4337,39.5267,18266.0
2017-12-21 09:55:00,50.99,51.03,50.94,50.95,4957.0,39.5422,39.5733,39.5035,39.5112,4957.0
2017-12-21 10:00:00,50.98,51.01,50.96,51.0,6537.0,39.5345,39.5577,39.519,39.55,6537.0
2017-12-21 10:05:00,50.99,51.11,50.98,51.09,274923.0,39.5422,39.6353,39.5345,39.6198,274923.0
2017-12-21 10:10:00,51.09,51.09,51.04,51.05,12038.0,39.6198,39.6198,39.581,39.5888,12038.0
2017-12-21 10:15:00,51.05,51.16,51.05,51.16,9029.0,39.5888,39.6741,39.5888,39.6741,9029.0
2017-12-21 10:20:00,51.16,51.19,51.15,51.16,18529.0,39.6741,39.6973,39.6663,39.6741,18529.0
2017-12-21 10:25:00,51.16,51.19,51.13,51.18,13788.0,39.6741,39.6973,39.6508,39.6896,13788.0
2017-12-21 10:30:00,51.19,51.2,51.15,51.2,7906.0,39.6973,39.7051,39.6663,39.7051,7906.0
2017-12-21 10:35:00,51.2,51.21,51.12,51.2,15286.0,39.7051,39.7128,39.643,39.7051,15286.0
2017-12-21 10:40:00,51.2,51.21,51.17,51.21,8555.0,39.7051,39.7128,39.6818,39.7128,8555.0
2017-12-21 10:45:00,51.21,51.22,51.18,51.22,9500.0,39.7128,39.7206,39.6896,39.7206,9500.0
2017-12-21 10:50:00,51.21,51.23,51.17,51.18,12749.0,39.7128,39.7283,39.6818,39.6896,12749.0
2017-12-21 10:55:00,51.17,51.2,51.13,51.2,9683.0,39.6818,39.7051,39.6508,39.7051,9683.0
2017-12-21 11:00:00,51.19,51.19,51.12,51.13,8492.0,39.6973,39.6973,39.643,39.6508,8492.0
2017-12-21 11:05:00,51.13,51.14,51.11,51.12,10912.0,39.6508,39.6586,39.6353,39.643,10912.0
2017-12-21 11:10:00,51.12,51.12,51.1,51.11,8607.0,39.643,39.643,39.6275,39.6353,8607.0
2017-12-21 11:15:00,51.11,51.11,51.06,51.09,10675.0,39.6353,39.6353,39.5965,39.6198,10675.0
2017-12-21 11:20:00,51.09,51.09,51.04,51.06,7106.0,39.6198,39.6198,39.581,39.5965,7106.0
2017-12-21 11:25:00,51.06,51.06,51.02,51.03,6046.0,39.5965,39.5965,39.5655,39.5733,6046.0
2017-12-21 11:30:00,51.03,51.05,51.01,51.05,10997.0,39.5733,39.5888,39.5577,39.5888,10997.0
2017-12-21 11:35:00,51.04,51.04,51.01,51.04,10115.0,39.581,39.581,39.5577,39.581,10115.0
2017-12-21 11:40:00,51.03,51.08,51.02,51.07,15291.0,39.5733,39.612,39.5655,39.6043,15291.0
2017-12-21 11:45:00,51.08,51.09,51.04,51.05,10056.0,39.612,39.6198,39.581,39.5888,10056.0
2017-12-21 11:50:00,51.05,51.07,51.02,51.05,19881.0,39.5888,39.6043,39.5655,39.5888,19881.0
2017-12-21 11:55:00,51.06,51.09,51.06,51.08,9742.0,39.5965,39.6198,39.5965,39.612,9742.0
2017-12-21 12:00:00,51.08,51.11,51.07,51.09,15079.0,39.612,39.6353,39.6043,39.6198,15079.0
2017-12-21 12:05:00,51.09,51.15,51.09,51.14,12823.0,39.6198,39.6663,39.6198,39.6586,12823.0
2017-12-21 12:10:00,51.15,51.15,51.12,51.12,8559.0,39.6663,39.6663,39.643,39.643,8559.0
2017-12-21 12:15:00,51.13,51.14,51.11,51.14,11613.0,39.6508,39.6586,39.6353,39.6586,11613.0
2017-12-21 12:20:00,51.14,51.14,51.07,51.09,11468.0,39.6586,39.6586,39.6043,39.6198,11468.0
2017-12-21 12:25:00,51.09,51.12,51.08,51.12,5330.0,39.6198,39.643,39.612,39.643,5330.0
2017-12-21 12:30:00,51.12,51.13,51.11,51.13,6434.0,39.643,39.6508,39.6353,39.6508,6434.0
2017-12-21 12:35:00,51.13,51.14,51.1,51.14,9346.0,39.6508,39.6586,39.6275,39.6586,9346.0
2017-12-21 12:40:00,51.13,51.15,51.13,51.15,4645.0,39.6508,39.6663,39.6508,39.6663,4645.0
2017-12-21 12:45:00,51.15,51.17,51.14,51.15,7519.0,39.6663,39.6818,39.6586,39.6663,7519.0
2017-12-21 12:50:00,51.16,51.23,51.14,51.23,10876.0,39.6741,39.7283,39.6586,39.7283,10876.0
2017-12-21 12:55:00,51.23,51.3,51.2,51.3,19633.0,39.7283,39.7826,39.7051,39.7826,19633.0
2017-12-21 13:00:00,51.3,51.3,51.27,51.29,8352.0,39.7826,39.7826,39.7594,39.7749,8352.0
2017-12-21 13:05:00,51.28,51.29,51.26,51.27,7657.0,39.7671,39.7749,39.7516,39.7594,7657.0
2017-12-21 13:10:00,51.26,51.32,51.26,51.32,12733.0,39.7516,39.7981,39.7516,39.7981,12733.0
2017-12-21 13:15:00,51.31,51.32,51.28,51.29,13079.0,39.7904,39.7981,39.7671,39.7749,13079.0
2017-12-21 13:20:00,51.3,51.37,51.29,51.36,22688.0,39.7826,39.8369,39.7749,39.8292,22688.0
2017-12-21 13:25:00,51.36,51.37,51.32,51.32,6190.0,39.8292,39.8369,39.7981,39.7981,6190.0
2017-12-21 13:30:00,51.33,51.33,51.3,51.3,9985.0,39.8059,39.8059,39.7826,39.7826,9985.0
2017-12-21 13:35:00,51.3,51.3,51.27,51.28,17411.0,39.7826,39.7826,39.7594,39.7671,17411.0
2017-12-21 13:40:00,51.29,51.31,51.28,51.3,13203.0,39.7749,39.7904,39.7671,39.7826,13203.0
2017-12-21 13:45:00,51.3,51.31,51.29,51.3,10224.0,39.7826,39.7904,39.7749,39.7826,10224.0
2017-12-21 13:50:00,51.3,51.3,51.25,51.28,12205.0,39.7826,39.7826,39.7439,39.7671,12205.0
2017-12-21 13:55:00,51.28,51.29,51.24,51.26,14123.0,39.7671,39.7749,39.7361,39.7516,14123.0
2017-12-21 14:00:00,51.25,51.25,51.21,51.23,31668.0,39.7439,39.7439,39.7128,39.7283,31668.0
2017-12-21 14:05:00,51.24,51.24,51.2,51.22,31593.0,39.7361,39.7361,39.7051,39.7206,31593.0
2017-12-21 14:10:00,51.23,51.23,51.19,51.2,19668.0,39.7283,39.7283,39.6973,39.7051,19668.0
2017-12-21 14:15:00,51.2,51.21,51.17,51.18,15485.0,39.7051,39.7128,39.6818,39.6896,15485.0
2017-12-21 14:20:00,51.18,51.21,51.15,51.15,22985.0,39.6896,39.7128,39.6663,39.6663,22985.0
2017-12-21 14:25:00,51.14,51.17,51.13,51.16,18872.0,39.6586,39.6818,39.6508,39.6741,18872.0
2017-12-21 14:30:00,51.16,51.17,51.12,51.12,18825.0,39.6741,39.6818,39.643,39.643,18825.0
2017-12-21 14:35:00,51.13,51.15,51.13,51.14,13696.0,39.6508,39.6663,39.6508,39.6586,13696.0
2017-12-21 14:40:00,51.13,51.14,51.11,51.14,13037.0,39.6508,39.6586,39.6353,39.6586,13037.0
2017-12-21 14:45:00,51.14,51.14,51.12,51.13,6309.0,39.6586,39.6586,39.643,39.6508,6309.0
2017-12-21 14:50:00,51.13,51.13,51.08,51.1,33477.0,39.6508,39.6508,39.612,39.6275,33477.0
2017-12-21 14:55:00,51.1,51.12,51.1,51.12,13837.0,39.6275,39.643,39.6275,39.643,13837.0
2017-12-21 15:00:00,51.11,51.12,51.1,51.12,22058.0,39.6353,39.643,39.6275,39.643,22058.0
2017-12-21 15:05:00,51.12,51.12,51.08,51.09,21048.0,39.643,39.643,39.612,39.6198,21048.0
2017-12-21 15:10:00,51.09,51.11,51.07,51.1,16123.0,39.6198,39.6353,39.6043,39.6275,16123.0
2017-12-21 15:15:00,51.09,51.09,51.07,51.09,17846.0,39.6198,39.6198,39.6043,39.6198,17846.0
2017-12-21 15:20:00,51.08,51.19,51.06,51.19,41530.0,39.612,39.6973,39.5965,39.6973,41530.0
2017-12-21 15:25:00,51.19,51.19,51.16,51.16,27395.0,39.6973,39.6973,39.6741,39.6741,27395.0
2017-12-21 15:30:00,51.16,51.17,51.15,51.16,21889.0,39.6741,39.6818,39.6663,39.6741,21889.0
2017-12-21 15:35:00,51.16,51.17,51.14,51.15,23024.0,39.6741,39.6818,39.6586,39.6663,23024.0
2017-12-21 15:40:00,51.14,51.15,51.07,51.08,30139.0,39.6586,39.6663,39.6043,39.612,30139.0
2017-12-21 15:45:00,51.08,51.12,51.02,51.03,64196.0,39.612,39.643,39.5655,39.5733,64196.0
2017-12-21 15:50:00,51.03,51.07,51.01,51.05,97254.0,39.5733,39.6043,39.5577,39.5888,97254.0
2017-12-21 15:55:00,51.04,51.06,51.01,51.01,221973.0,39.581,39.5965,39.5577,39.5577,221973.0
2017-12-22 09:30:00,51.06,51.13,51.01,51.04,63306.0,39.5965,39.6508,39.5577,39.581,63306.0
2017-12-22 09:35:00,51.06,51.16,51.05,51.1,12871.0,39.5965,39.6741,39.5888,39.6275,12871.0
2017-12-22 09:40:00,51.18,51.24,51.16,51.23,9546.0,39.6896,39.7361,39.6741,39.7283,9546.0
2017-12-22 09:45:00,51.23,51.23,51.18,51.18,8480.0,39.7283,39.7283,39.6896,39.6896,8480.0
2017-12-22 09:50:00,51.17,51.18,51.1,51.17,18499.0,39.6818,39.6896,39.6275,39.6818,18499.0
2017-12-22 09:55:00,51.17,51.21,51.15,51.17,14734.0,39.6818,39.7128,39.6663,39.6818,14734.0
2017-12-22 10:00:00,51.16,51.2,51.14,51.17,10965.0,39.6741,39.7051,39.6586,39.6818,10965.0
2017-12-22 10:05:00,51.18,51.2,51.16,51.19,11578.0,39.6896,39.7051,39.6741,39.6973,11578.0
2017-12-22 10:10:00,51.2,51.22,51.15,51.16,27017.0,39.7051,39.7206,39.6663,39.6741,27017.0
2017-12-22 10:15:00,51.16,51.19,51.1,51.1,72725.0,39.6741,39.6973,39.6275,39.6275,72725.0
2017-12-22 10:20:00,51.1,51.17,51.07,51.17,52200.0,39.6275,39.6818,39.6043,39.6818,52200.0
2017-12-22 10:25:00,51.17,51.18,51.13,51.15,30023.0,39.6818,39.6896,39.6508,39.6663,30023.0
2017-12-22 10:30:00,51.14,51.18,51.14,51.15,13976.0,39.6586,39.6896,39.6586,39.6663,13976.0
2017-12-22 10:35:00,51.15,51.27,51.15,51.27,31184.0,39.6663,39.7594,39.6663,39.7594,31184.0
2017-12-22 10:40:00,51.27,51.32,51.25,51.32,16833.0,39.7594,39.7981,39.7439,39.7981,16833.0
2017-12-22 10:45:00,51.32,51.42,51.31,51.41,25104.0,39.7981,39.8757,39.7904,39.8679,25104.0
2017-12-22 10:50:00,51.4,51.43,51.34,51.35,33014.0,39.8602,39.8834,39.8137,39.8214,33014.0
2017-12-22 10:55:00,51.35,51.44,51.34,51.44,50097.0,39.8214,39.8912,39.8137,39.8912,50097.0
2017-12-22 11:00:00,51.42,51.43,51.32,51.35,27396.0,39.8757,39.8834,39.7981,39.8214,27396.0
2017-12-22 11:05:00,51.35,51.35,51.25,51.26,29891.0,39.8214,39.8214,39.7439,39.7516,29891.0
2017-12-22 11:10:00,51.27,51.33,51.26,51.33,64768.0,39.7594,39.8059,39.7516,39.8059,64768.0
2017-12-22 11:15:00,51.32,51.32,51.27,51.28,34626.0,39.7981,39.7981,39.7594,39.7671,34626.0
2017-12-22 11:20:00,51.28,51.29,51.23,51.23,10259.0,39.7671,39.7749,39.7283,39.7283,10259.0
2017-12-22 11:25:00,51.23,51.24,51.13,51.13,22443.0,39.7283,39.7361,39.6508,39.6508,22443.0
2017-12-22 11:30:00,51.13,51.25,51.12,51.25,92774.0,39.6508,39.7439,39.643,39.7439,92774.0
2017-12-22 11:35:00,51.25,51.27,51.24,51.26,27388.0,39.7439,39.7594,39.7361,39.7516,27388.0
2017-12-22 11:40:00,51.25,51.26,51.18,51.2,25066.0,39.7439,39.7516,39.6896,39.7051,25066.0
2017-12-22 11:45:00,51.2,51.24,51.19,51.21,25067.0,39.7051,39.7361,39.6973,39.7128,25067.0
2017-12-22 11:50:00,51.21,51.21,51.18,51.19,18863.0,39.7128,39.7128,39.6896,39.6973,18863.0
2017-12-22 11:55:00,51.19,51.2,51.13,51.14,17978.0,39.6973,39.7051,39.6508,39.6586,17978.0
2017-12-22 12:00:00,51.14,51.15,51.11,51.11,9138.0,39.6586,39.6663,39.6353,39.6353,9138.0
2017-12-22 12:05:00,51.11,51.11,51.08,51.09,8546.0,39.6353,39.6353,39.612,39.6198,8546.0
2017-12-22 12:10:00,51.09,51.09,51.05,51.07,15868.0,39.6198,39.6198,39.5888,39.6043,15868.0
2017-12-22 12:15:00,51.07,51.09,51.06,51.08,13376.0,39.6043,39.6198,39.5965,39.612,13376.0
2017-12-22 12:20:00,51.08,51.09,51.06,51.06,9818.0,39.612,39.6198,39.5965,39.5965,9818.0
2017-12-22 12:25:00,51.06,51.06,51.02,51.03,11304.0,39.5965,39.5965,39.5655,39.5733,11304.0
2017-12-22 12:30:00,51.02,51.06,51.02,51.05,16240.0,39.5655,39.5965,39.5655,39.5888,16240.0
2017-12-22 12:35:00,51.05,51.1,51.05,51.1,23025.0,39.5888,39.6275,39.5888,39.6275,23025.0
2017-12-22 12:40:00,51.1,51.1,51.09,51.1,7952.0,39.6275,39.6275,39.6198,39.6275,7952.0
2017-12-22 12:45:00,51.1,51.11,51.09,51.11,9790.0,39.6275,39.6353,39.6198,39.6353,9790.0
2017-12-22 12:50:00,51.11,51.12,51.1,51.11,14833.0,39.6353,39.643,39.6275,39.6353,14833.0
2017-12-22 12:55:00,51.11,51.11,51.09,51.09,6654.0,39.6353,39.6353,39.6198,39.6198,6654.0
2017-12-22 13:00:00,51.08,51.08,51.06,51.06,4651.0,39.612,39.612,39.5965,39.5965,4651.0
2017-12-22 13:05:00,51.06,51.07,51.02,51.03,9227.0,39.5965,39.6043,39.5655,39.5733,9227.0
2017-12-22 13:10:00,51.04,51.06,51.03,51.06,7979.0,39.581,39.5965,39.5733,39.5965,7979.0
2017-12-22 13:15:00,51.06,51.08,51.05,51.07,7404.0,39.5965,39.612,39.5888,39.6043,7404.0
2017-12-22 13:20:00,51.06,51.09,51.06,51.08,12266.0,39.5965,39.6198,39.5965,39.612,12266.0
2017-12-22 13:25:00,51.09,51.09,51.07,51.09,10823.0,39.6198,39.6198,39.6043,39.6198,10823.0
2017-12-22 13:30:00,51.09,51.1,51.08,51.09,9485.0,39.6198,39.6275,39.612,39.6198,9485.0
2017-12-22 13:35:00,51.09,51.09,51.08,51.09,5008.0,39.6198,39.6198,39.612,39.6198,5008.0
2017-12-22 13:40:00,51.09,51.14,51.08,51.14,12610.0,39.6198,39.6586,39.612,39.6586,12610.0
2017-12-22 13:45:00,51.14,51.16,51.14,51.14,8875.0,39.6586,39.6741,39.6586,39.6586,8875.0
2017-12-22 13:50:00,51.15,51.15,51.12,51.14,18016.0,39.6663,39.6663,39.643,39.6586,18016.0
2017-12-22 13:55:00,51.14,51.15,51.11,51.12,7334.0,39.6586,39.6663,39.6353,39.643,7334.0
2017-12-22 14:00:00,51.13,51.14,51.09,51.1,12367.0,39.6508,39.6586,39.6198,39.6275,12367.0
2017-12-22 14:05:00,51.1,51.13,51.09,51.12,5666.0,39.6275,39.6508,39.6198,39.643,5666.0
2017-12-22 14:10:00,51.11,51.12,51.1,51.11,9023.0,39.6353,39.643,39.6275,39.6353,9023.0
2017-12-22 14:15:00,51.12,51.16,51.1,51.1,18717.0,39.643,39.6741,39.6275,39.6275,18717.0
2017-12-22 14:20:00,51.11,51.14,51.11,51.14,9122.0,39.6353,39.6586,39.6353,39.6586,9122.0
2017-12-22 14:25:00,51.14,51.14,51.1,51.14,12904.0,39.6586,39.6586,39.6275,39.6586,12904.0
2017-12-22 14:30:00,51.14,51.14,51.1,51.1,17814.0,39.6586,39.6586,39.6275,39.6275,17814.0
2017-12-22 14:35:00,51.11,51.11,51.09,51.1,12183.0,39.6353,39.6353,39.6198,39.6275,12183.0
2017-12-22 14:40:00,51.1,51.11,51.08,51.09,24358.0,39.6275,39.6353,39.612,39.6198,24358.0
2017-12-22 14:45:00,51.1,51.11,51.09,51.1,15104.0,39.6275,39.6353,39.6198,39.6275,15104.0
2017-12-22 14:50:00,51.09,51.11,51.09,51.1,13238.0,39.6198,39.6353,39.6198,39.6275,13238.0
2017-12-22 14:55:00,51.1,51.1,51.06,51.07,12666.0,39.6275,39.6275,39.5965,39.6043,12666.0
2017-12-22 15:00:00,51.07,51.11,51.04,51.05,23928.0,39.6043,39.6353,39.581,39.5888,23928.0
2017-12-22 15:05:00,51.06,51.11,51.06,51.09,18700.0,39.5965,39.6353,39.5965,39.6198,18700.0
2017-12-22 15:10:00,51.1,51.1,51.04,51.04,19060.0,39.6275,39.6275,39.581,39.581,19060.0
2017-12-22 15:15:00,51.04,51.05,51.0,51.0,17960.0,39.581,39.5888,39.55,39.55,17960.0
2017-12-22 15:20:00,51.0,51.04,51.0,51.01,22224.0,39.55,39.581,39.55,39.5577,22224.0
2017-12-22 15:25:00,51.01,51.02,50.97,51.01,27521.0,39.5577,39.5655,39.5267,39.5577,27521.0
2017-12-22 15:30:00,51.0,51.02,50.98,50.98,20818.0,39.55,39.5655,39.5345,39.5345,20818.0
2017-12-22 15:35:00,50.99,51.04,50.98,51.04,26487.0,39.5422,39.581,39.5345,39.581,26487.0
2017-12-22 15:40:00,51.03,51.05,51.02,51.04,26420.0,39.5733,39.5888,39.5655,39.581,26420.0
2017-12-22 15:45:00,51.04,51.06,51.02,51.04,44070.0,39.581,39.5965,39.5655,39.581,44070.0
2017-12-22 15:50:00,51.05,51.05,51.04,51.05,36390.0,39.5888,39.5888,39.581,39.5888,36390.0
2017-12-22 15:55:00,51.05,51.06,51.04,51.06,143029.0,39.5888,39.5965,39.581,39.5965,143029.0
2017-12-26 09:30:00,51.21,51.23,51.08,51.22,47429.0,39.7128,39.7283,39.612,39.7206,47429.0
2017-12-26 09:35:00,51.24,51.3,51.21,51.27,8203.0,39.7361,39.7826,39.7128,39.7594,8203.0
2017-12-26 09:40:00,51.29,51.39,51.29,51.34,20583.0,39.7749,39.8524,39.7749,39.8137,20583.0
2017-12-26 09:45:00,51.34,51.4,51.32,51.33,16681.0,39.8137,39.8602,39.7981,39.8059,16681.0
2017-12-26 09:50:00,51.32,51.35,51.3,51.31,14108.0,39.7981,39.8214,39.7826,39.7904,14108.0
2017-12-26 09:55:00,51.31,51.39,51.31,51.37,29391.0,39.7904,39.8524,39.7904,39.8369,29391.0
2017-12-26 10:00:00,51.38,51.39,51.35,51.36,140600.0,39.8447,39.8524,39.8214,39.8292,140600.0
2017-12-26 10:05:00,51.36,51.42,51.35,51.41,10154.0,39.8292,39.8757,39.8214,39.8679,10154.0
2017-12-26 10:10:00,51.42,51.45,51.42,51.44,9119.0,39.8757,39.899,39.8757,39.8912,9119.0
2017-12-26 10:15:00,51.45,51.47,51.43,51.47,9154.0,39.899,39.9145,39.8834,39.9145,9154.0
2017-12-26 10:20:00,51.47,51.48,51.39,51.43,11538.0,39.9145,39.9222,39.8524,39.8834,11538.0
2017-12-26 10:25:00,51.44,51.49,51.44,51.49,6445.0,39.8912,39.93,39.8912,39.93,6445.0
2017-12-26 10:30:00,51.5,51.51,51.42,51.42,8773.0,39.9377,39.9455,39.8757,39.8757,8773.0
2017-12-26 10:35:00,51.43,51.46,51.42,51.45,8639.0,39.8834,39.9067,39.8757,39.899,8639.0
2017-12-26 10:40:00,51.45,51.47,51.44,51.46,8248.0,39.899,39.9145,39.8912,39.9067,8248.0
2017-12-26 10:45:00,51.46,51.5,51.45,51.49,8478.0,39.9067,39.9377,39.899,39.93,8478.0
2017-12-26 10:50:00,51.5,51.5,51.44,51.44,7905.0,39.9377,39.9377,39.8912,39.8912,7905.0
2017-12-26 10:55:00,51.44,51.45,51.43,51.44,8633.0,39.8912,39.899,39.8834,39.8912,8633.0
2017-12-26 11:00:00,51.44,51.45,51.4,51.41,9902.0,39.8912,39.899,39.8602,39.8679,9902.0
2017-12-26 11:05:00,51.41,51.42,51.35,51.39,7316.0,39.8679,39.8757,39.8214,39.8524,7316.0
2017-12-26 11:10:00,51.38,51.39,51.36,51.36,10518.0,39.8447,39.8524,39.8292,39.8292,10518.0
2017-12-26 11:15:00,51.36,51.37,51.32,51.34,8243.0,39.8292,39.8369,39.7981,39.8137,8243.0
2017-12-26 11:20:00,51.35,51.35,51.32,51.32,5624.0,39.8214,39.8214,39.7981,39.7981,5624.0
2017-12-26 11:25:00,51.32,51.34,51.3,51.31,10268.0,39.7981,39.8137,39.7826,39.7904,10268.0
2017-12-26 11:30:00,51.31,51.31,51.3,51.3,6708.0,39.7904,39.7904,39.7826,39.7826,6708.0
2017-12-26 11:35:00,51.31,51.37,51.3,51.37,12350.0,39.7904,39.8369,39.7826,39.8369,12350.0
2017-12-26 11:40:00,51.36,51.39,51.36,51.36,5662.0,39.8292,39.8524,39.8292,39.8292,5662.0
2017-12-26 11:45:00,51.35,51.36,51.34,51.35,3410.0,39.8214,39.8292,39.8137,39.8214,3410.0
2017-12-26 11:50:00,51.35,51.36,51.34,51.34,7365.0,39.8214,39.8292,39.8137,39.8137,7365.0
2017-12-26 11:55:00,51.33,51.35,51.33,51.34,5332.0,39.8059,39.8214,39.8059,39.8137,5332.0
2017-12-26 12:00:00,51.35,51.35,51.34,51.35,5251.0,39.8214,39.8214,39.8137,39.8214,5251.0
2017-12-26 12:05:00,51.35,51.37,51.34,51.37,13172.0,39.8214,39.8369,39.8137,39.8369,13172.0
2017-12-26 12:10:00,51.37,51.37,51.33,51.34,5142.0,39.8369,39.8369,39.8059,39.8137,5142.0
2017-12-26 12:15:00,51.34,51.36,51.34,51.35,4152.0,39.8137,39.8292,39.8137,39.8214,4152.0
2017-12-26 12:20:00,51.34,51.36,51.32,51.33,7479.0,39.8137,39.8292,39.7981,39.8059,7479.0
2017-12-26 12:25:00,51.33,51.33,51.29,51.29,7805.0,39.8059,39.8059,39.7749,39.7749,7805.0
2017-12-26 12:30:00,51.29,51.3,51.28,51.29,3953.0,39.7749,39.7826,39.7671,39.7749,3953.0
2017-12-26 12:35:00,51.29,51.29,51.26,51.27,1870.0,39.7749,39.7749,39.7516,39.7594,1870.0
2017-12-26 12:40:00,51.26,51.28,51.25,51.27,4302.0,39.7516,39.7671,39.7439,39.7594,4302.0
2017-12-26 12:45:00,51.25,51.26,51.25,51.25,4705.0,39.7439,39.7516,39.7439,39.7439,4705.0
2017-12-26 12:50:00,51.25,51.26,51.24,51.25,6065.0,39.7439,39.7516,39.7361,39.7439,6065.0
2017-12-26 12:55:00,51.24,51.24,51.17,51.18,5250.0,39.7361,39.7361,39.6818,39.6896,5250.0
2017-12-26 13:00:00,51.18,51.2,51.18,51.19,2547.0,39.6896,39.7051,39.6896,39.6973,2547.0
2017-12-26 13:05:00,51.19,51.23,51.19,51.22,2849.0,39.6973,39.7283,39.6973,39.7206,2849.0
2017-12-26 13:10:00,51.22,51.22,51.19,51.19,4142.0,39.7206,39.7206,39.6973,39.6973,4142.0
2017-12-26 13:15:00,51.19,51.19,51.16,51.17,4109.0,39.6973,39.6973,39.6741,39.6818,4109.0
2017-12-26 13:20:00,51.16,51.19,51.15,51.18,4547.0,39.6741,39.6973,39.6663,39.6896,4547.0
2017-12-26 13:25:00,51.18,51.18,51.17,51.17,2445.0,39.6896,39.6896,39.6818,39.6818,2445.0
2017-12-26 13:30:00,51.18,51.18,51.12,51.13,5037.0,39.6896,39.6896,39.643,39.6508,5037.0
2017-12-26 13:35:00,51.13,51.13,51.11,51.11,6058.0,39.6508,39.6508,39.6353,39.6353,6058.0
2017-12-26 13:40:00,51.11,51.13,51.09,51.12,9138.0,39.6353,39.6508,39.6198,39.643,9138.0
2017-12-26 13:45:00,51.13,51.14,51.11,51.13,5435.0,39.6508,39.6586,39.6353,39.6508,5435.0
2017-12-26 13:50:00,51.14,51.15,51.13,51.14,5344.0,39.6586,39.6663,39.6508,39.6586,5344.0
2017-12-26 13:55:00,51.14,51.14,51.12,51.13,4895.0,39.6586,39.6586,39.643,39.6508,4895.0
2017-12-26 14:00:00,51.12,51.13,51.11,51.11,3758.0,39.643,39.6508,39.6353,39.6353,3758.0
2017-12-26 14:05:00,51.1,51.1,51.07,51.08,6787.0,39.6275,39.6275,39.6043,39.612,6787.0
2017-12-26 14:10:00,51.07,51.1,51.07,51.1,8159.0,39.6043,39.6275,39.6043,39.6275,8159.0
2017-12-26 14:15:00,51.09,51.09,51.05,51.05,5969.0,39.6198,39.6198,39.5888,39.5888,5969.0
2017-12-26 14:20:00,51.06,51.08,51.05,51.06,10299.0,39.5965,39.612,39.5888,39.5965,10299.0
2017-12-26 14:25:00,51.07,51.07,51.06,51.07,4524.0,39.6043,39.6043,39.5965,39.6043,4524.0
2017-12-26 14:30:00,51.07,51.11,51.06,51.1,11918.0,39.6043,39.6353,39.5965,39.6275,11918.0
2017-12-26 14:35:00,51.1,51.1,51.08,51.09,6226.0,39.6275,39.6275,39.612,39.6198,6226.0
2017-12-26 14:40:00,51.09,51.09,51.08,51.08,2989.0,39.6198,39.6198,39.612,39.612,2989.0
2017-12-26 14:45:00,51.09,51.12,51.07,51.12,12009.0,39.6198,39.643,39.6043,39.643,12009.0
2017-12-26 14:50:00,51.13,51.16,51.12,51.12,15115.0,39.6508,39.6741,39.643,39.643,15115.0
2017-12-26 14:55:00,51.13,51.16,51.1,51.12,12045.0,39.6508,39.6741,39.6275,39.643,12045.0
2017-12-26 15:00:00,51.13,51.16,51.1,51.16,8032.0,39.6508,39.6741,39.6275,39.6741,8032.0
2017-12-26 15:05:00,51.16,51.16,51.14,51.16,11495.0,39.6741,39.6741,39.6586,39.6741,11495.0
2017-12-26 15:10:00,51.16,51.16,51.09,51.11,17697.0,39.6741,39.6741,39.6198,39.6353,17697.0
2017-12-26 15:15:00,51.11,51.11,51.06,51.06,12393.0,39.6353,39.6353,39.5965,39.5965,12393.0
2017-12-26 15:20:00,51.06,51.07,51.03,51.04,9438.0,39.5965,39.6043,39.5733,39.581,9438.0
2017-12-26 15:25:00,51.03,51.05,51.03,51.04,11054.0,39.5733,39.5888,39.5733,39.581,11054.0
2017-12-26 15:30:00,51.05,51.05,50.98,51.0,16827.0,39.5888,39.5888,39.5345,39.55,16827.0
2017-12-26 15:35:00,51.0,51.0,50.96,50.97,20886.0,39.55,39.55,39.519,39.5267,20886.0
2017-12-26 15:40:00,50.97,50.99,50.92,50.93,25341.0,39.5267,39.5422,39.4879,39.4957,25341.0
2017-12-26 15:45:00,50.94,51.0,50.93,50.96,23561.0,39.5035,39.55,39.4957,39.519,23561.0
2017-12-26 15:50:00,50.96,50.96,50.92,50.93,25822.0,39.519,39.519,39.4879,39.4957,25822.0
2017-12-26 15:55:00,50.94,50.98,50.92,50.95,111111.0,39.5035,39.5345,39.4879,39.5112,111111.0
2017-12-27 09:30:00,51.16,51.22,51.02,51.04,37001.0,39.6741,39.7206,39.5655,39.581,37001.0
2017-12-27 09:35:00,51.04,51.11,51.0,51.0,26072.0,39.581,39.6353,39.55,39.55,26072.0
2017-12-27 09:40:00,51.01,51.11,51.01,51.11,31314.0,39.5577,39.6353,39.5577,39.6353,31314.0
2017-12-27 09:45:00,51.11,51.14,51.01,51.02,19959.0,39.6353,39.6586,39.5577,39.5655,19959.0
2017-12-27 09:50:00,51.01,51.01,50.94,50.95,38058.0,39.5577,39.5577,39.5035,39.5112,38058.0
2017-12-27 09:55:00,50.96,51.04,50.95,51.02,28652.0,39.519,39.581,39.5112,39.5655,28652.0
2017-12-27 10:00:00,51.03,51.11,51.01,51.11,11917.0,39.5733,39.6353,39.5577,39.6353,11917.0
2017-12-27 10:05:00,51.13,51.15,51.11,51.15,11317.0,39.6508,39.6663,39.6353,39.6663,11317.0
2017-12-27 10:10:00,51.14,51.16,51.0,51.0,43044.0,39.6586,39.6741,39.55,39.55,43044.0
2017-12-27 10:15:00,51.01,51.07,51.0,51.01,24280.0,39.5577,39.6043,39.55,39.5577,24280.0
2017-12-27 10:20:00,51.01,51.02,50.98,51.02,16831.0,39.5577,39.5655,39.5345,39.5655,16831.0
2017-12-27 10:25:00,51.02,51.03,50.99,50.99,14960.0,39.5655,39.5733,39.5422,39.5422,14960.0
2017-12-27 10:30:00,50.99,51.01,50.94,50.96,13429.0,39.5422,39.5577,39.5035,39.519,13429.0
2017-12-27 10:35:00,50.96,50.99,50.92,50.93,29027.0,39.519,39.5422,39.4879,39.4957,29027.0
2017-12-27 10:40:00,50.93,50.97,50.92,50.93,23596.0,39.4957,39.5267,39.4879,39.4957,23596.0
2017-12-27 10:45:00,50.93,50.99,50.92,50.96,21218.0,39.4957,39.5422,39.4879,39.519,21218.0
2017-12-27 10:50:00,50.96,50.97,50.95,50.96,7082.0,39.519,39.5267,39.5112,39.519,7082.0
2017-12-27 10:55:00,50.96,51.0,50.95,50.97,13503.0,39.519,39.55,39.5112,39.5267,13503.0
2017-12-27 11:00:00,50.97,50.99,50.92,50.96,22613.0,39.5267,39.5422,39.4879,39.519,22613.0
2017-12-27 11:05:00,50.96,51.02,50.94,50.95,14967.0,39.519,39.5655,39.5035,39.5112,14967.0
2017-12-27 11:10:00,50.95,50.98,50.93,50.93,9143.0,39.5112,39.5345,39.4957,39.4957,9143.0
2017-12-27 11:15:00,50.94,50.96,50.91,50.91,31325.0,39.5035,39.519,39.4802,39.4802,31325.0
2017-12-27 11:20:00,50.91,50.95,50.91,50.94,25408.0,39.4802,39.5112,39.4802,39.5035,25408.0
2017-12-27 11:25:00,50.94,50.98,50.93,50.98,6170.0,39.5035,39.5345,39.4957,39.5345,6170.0
2017-12-27 11:30:00,50.98,50.98,50.94,50.95,16984.0,39.5345,39.5345,39.5035,39.5112,16984.0
2017-12-27 11:35:00,50.95,50.96,50.94,50.96,13156.0,39.5112,39.519,39.5035,39.519,13156.0
2017-12-27 11:40:00,50.96,51.01,50.95,51.0,70838.0,39.519,39.5577,39.5112,39.55,70838.0
2017-12-27 11:45:00,51.01,51.04,50.99,50.99,14562.0,39.5577,39.581,39.5422,39.5422,14562.0
2017-12-27 11:50:00,50.99,51.08,50.98,51.07,66121.0,39.5422,39.612,39.5345,39.6043,66121.0
2017-12-27 11:55:00,51.06,51.06,51.0,51.01,13610.0,39.5965,39.5965,39.55,39.5577,13610.0
2017-12-27 12:00:00,51.02,51.02,51.0,51.01,11440.0,39.5655,39.5655,39.55,39.5577,11440.0
2017-12-27 12:05:00,51.01,51.01,50.97,50.97,35944.0,39.5577,39.5577,39.5267,39.5267,35944.0
2017-12-27 12:10:00,50.97,51.0,50.97,50.97,16516.0,39.5267,39.55,39.5267,39.5267,16516.0
2017-12-27 12:15:00,50.96,50.97,50.95,50.96,14651.0,39.519,39.5267,39.5112,39.519,14651.0
2017-12-27 12:20:00,50.96,50.96,50.93,50.95,12200.0,39.519,39.519,39.4957,39.5112,12200.0
2017-12-27 12:25:00,50.95,50.96,50.9,50.92,17539.0,39.5112,39.519,39.4724,39.4879,17539.0
2017-12-27 12:30:00,50.93,50.96,50.93,50.94,14225.0,39.4957,39.519,39.4957,39.5035,14225.0
2017-12-27 12:35:00,50.94,50.97,50.93,50.96,17937.0,39.5035,39.5267,39.4957,39.519,17937.0
2017-12-27 12:40:00,50.95,50.98,50.94,50.98,9123.0,39.5112,39.5345,39.5035,39.5345,9123.0
2017-12-27 12:45:00,50.98,51.0,50.97,50.98,15921.0,39.5345,39.55,39.5267,39.5345,15921.0
2017-12-27 12:50:00,50.97,50.98,50.95,50.97,10839.0,39.5267,39.5345,39.5112,39.5267,10839.0
2017-12-27 12:55:00,50.96,50.98,50.94,50.94,13878.0,39.519,39.5345,39.5035,39.5035,13878.0
2017-12-27 13:00:00,50.94,50.96,50.93,50.96,9217.0,39.5035,39.519,39.4957,39.519,9217.0
2017-12-27 13:05:00,50.96,50.99,50.94,50.99,10241.0,39.519,39.5422,39.5035,39.5422,10241.0
2017-12-27 13:10:00,50.99,51.0,50.96,50.98,15752.0,39.5422,39.55,39.519,39.5345,15752.0
2017-12-27 13:15:00,50.98,50.98,50.92,50.93,11231.0,39.5345,39.5345,39.4879,39.4957,11231.0
2017-12-27 13:20:00,50.93,50.94,50.88,50.89,22618.0,39.4957,39.5035,39.4569,39.4647,22618.0
2017-12-27 13:25:00,50.9,50.94,50.89,50.92,7703.0,39.4724,39.5035,39.4647,39.4879,7703.0
2017-12-27 13:30:00,50.92,50.92,50.87,50.88,21869.0,39.4879,39.4879,39.4492,39.4569,21869.0
2017-12-27 13:35:00,50.87,50.9,50.87,50.9,13600.0,39.4492,39.4724,39.4492,39.4724,13600.0
2017-12-27 13:40:00,50.9,50.93,50.89,50.93,9711.0,39.4724,39.4957,39.4647,39.4957,9711.0
2017-12-27 13:45:00,50.93,50.95,50.91,50.94,11833.0,39.4957,39.5112,39.4802,39.5035,11833.0
2017-12-27 13:50:00,50.94,50.96,50.93,50.95,11265.0,39.5035,39.519,39.4957,39.5112,11265.0
2017-12-27 13:55:00,50.95,50.98,50.94,50.97,9274.0,39.5112,39.5345,39.5035,39.5267,9274.0
2017-12-27 14:00:00,50.96,50.97,50.93,50.94,10057.0,39.519,39.5267,39.4957,39.5035,10057.0
2017-12-27 14:05:00,50.94,50.97,50.93,50.95,13692.0,39.5035,39.5267,39.4957,39.5112,13692.0
2017-12-27 14:10:00,50.95,50.96,50.92,50.95,16756.0,39.5112,39.519,39.4879,39.5112,16756.0
2017-12-27 14:15:00,50.96,50.97,50.95,50.97,13417.0,39.519,39.5267,39.5112,39.5267,13417.0
2017-12-27 14:20:00,50.96,50.97,50.9,50.9,16642.0,39.519,39.5267,39.4724,39.4724,16642.0
2017-12-27 14:25:00,50.91,50.92,50.9,50.92,10119.0,39.4802,39.4879,39.4724,39.4879,10119.0
2017-12-27 14:30:00,50.92,50.96,50.92,50.95,10164.0,39.4879,39.519,39.4879,39.5112,10164.0
2017-12-27 14:35:00,50.94,50.95,50.9,50.9,23504.0,39.5035,39.5112,39.4724,39.4724,23504.0
2017-12-27 14:40:00,50.91,50.93,50.9,50.92,8076.0,39.4802,39.4957,39.4724,39.4879,8076.0
2017-12-27 14:45:00,50.93,50.93,50.89,50.91,18252.0,39.4957,39.4957,39.4647,39.4802,18252.0
2017-12-27 14:50:00,50.9,50.94,50.9,50.93,26895.0,39.4724,39.5035,39.4724,39.4957,26895.0
2017-12-27 14:55:00,50.93,50.96,50.91,50.96,23572.0,39.4957,39.519,39.4802,39.519,23572.0
2017-12-27 15:00:00,50.96,50.96,50.93,50.94,9934.0,39.519,39.519,39.4957,39.5035,9934.0
2017-12-27 15:05:00,50.94,50.96,50.93,50.96,24395.0,39.5035,39.519,39.4957,39.519,24395.0
2017-12-27 15:10:00,50.96,50.96,50.92,50.92,16666.0,39.519,39.519,39.4879,39.4879,16666.0
2017-12-27 15:15:00,50.92,50.92,50.87,50.91,21731.0,39.4879,39.4879,39.4492,39.4802,21731.0
2017-12-27 15:20:00,50.92,50.92,50.91,50.92,15041.0,39.4879,39.4879,39.4802,39.4879,15041.0
2017-12-27 15:25:00,50.91,50.92,50.87,50.88,12659.0,39.4802,39.4879,39.4492,39.4569,12659.0
2017-12-27 15:30:00,50.89,50.91,50.88,50.91,15707.0,39.4647,39.4802,39.4569,39.4802,15707.0
2017-12-27 15:35:00,50.91,50.91,50.86,50.87,22878.0,39.4802,39.4802,39.4414,39.4492,22878.0
2017-12-27 15:40:00,50.87,50.92,50.86,50.9,38302.0,39.4492,39.4879,39.4414,39.4724,38302.0
2017-12-27 15:45:00,50.9,50.95,50.89,50.93,66071.0,39.4724,39.5112,39.4647,39.4957,66071.0
2017-12-27 15:50:00,50.92,50.95,50.91,50.95,65259.0,39.4879,39.5112,39.4802,39.5112,65259.0
2017-12-27 15:55:00,50.95,51.01,50.94,51.01,180128.0,39.5112,39.5577,39.5035,39.5577,180128.0
2017-12-28 09:30:00,51.14,51.16,51.0,51.03,45051.0,39.6586,39.6741,39.55,39.5733,45051.0
2017-12-28 09:35:00,51.04,51.05,50.96,50.99,12069.0,39.581,39.5888,39.519,39.5422,12069.0
2017-12-28 09:40:00,50.98,51.04,50.98,51.04,14411.0,39.5345,39.581,39.5345,39.581,14411.0
2017-12-28 09:45:00,51.06,51.06,51.02,51.04,8213.0,39.5965,39.5965,39.5655,39.581,8213.0
2017-12-28 09:50:00,51.04,51.09,51.02,51.04,34632.0,39.581,39.6198,39.5655,39.581,34632.0
2017-12-28 09:55:00,51.05,51.05,50.97,50.98,21320.0,39.5888,39.5888,39.5267,39.5345,21320.0
2017-12-28 10:00:00,50.99,51.03,50.98,50.99,11951.0,39.5422,39.5733,39.5345,39.5422,11951.0
2017-12-28 10:05:00,50.98,51.02,50.98,50.98,9884.0,39.5345,39.5655,39.5345,39.5345,9884.0
2017-12-28 10:10:00,50.96,51.03,50.95,51.0,24952.0,39.519,39.5733,39.5112,39.55,24952.0
2017-12-28 10:15:00,51.0,51.02,50.96,51.01,14377.0,39.55,39.5655,39.519,39.5577,14377.0
2017-12-28 10:20:00,51.01,51.03,50.99,51.0,13628.0,39.5577,39.5733,39.5422,39.55,13628.0
2017-12-28 10:25:00,51.0,51.01,50.96,50.97,7719.0,39.55,39.5577,39.519,39.5267,7719.0
2017-12-28 10:30:00,50.98,51.01,50.95,50.97,15623.0,39.5345,39.5577,39.5112,39.5267,15623.0
2017-12-28 10:35:00,50.96,51.02,50.96,51.02,10749.0,39.519,39.5655,39.519,39.5655,10749.0
2017-12-28 10:40:00,51.02,51.06,51.01,51.04,12849.0,39.5655,39.5965,39.5577,39.581,12849.0
2017-12-28 10:45:00,51.03,51.05,51.02,51.05,8963.0,39.5733,39.5888,39.5655,39.5888,8963.0
2017-12-28 10:50:00,51.05,51.07,51.03,51.06,6315.0,39.5888,39.6043,39.5733,39.5965,6315.0
2017-12-28 10:55:00,51.06,51.06,51.02,51.02,7663.0,39.5965,39.5965,39.5655,39.5655,7663.0
2017-12-28 11:00:00,51.03,51.04,51.02,51.03,6330.0,39.5733,39.581,39.5655,39.5733,6330.0
2017-12-28 11:05:00,51.02,51.02,50.98,50.98,18748.0,39.5655,39.5655,39.5345,39.5345,18748.0
2017-12-28 11:10:00,50.99,51.0,50.97,50.98,9501.0,39.5422,39.55,39.5267,39.5345,9501.0
2017-12-28 11:15:00,50.98,50.99,50.95,50.97,14829.0,39.5345,39.5422,39.5112,39.5267,14829.0
2017-12-28 11:20:00,50.96,50.97,50.96,50.96,3795.0,39.519,39.5267,39.519,39.519,3795.0
2017-12-28 11:25:00,50.96,51.0,50.95,50.99,13607.0,39.519,39.55,39.5112,39.5422,13607.0
2017-12-28 11:30:00,50.98,51.0,50.98,51.0,6859.0,39.5345,39.55,39.5345,39.55,6859.0
2017-12-28 11:35:00,51.0,51.0,50.98,50.98,9202.0,39.55,39.55,39.5345,39.5345,9202.0
2017-12-28 11:40:00,50.99,51.05,50.99,51.05,9006.0,39.5422,39.5888,39.5422,39.5888,9006.0
2017-12-28 11:45:00,51.05,51.06,51.01,51.02,7600.0,39.5888,39.5965,39.5577,39.5655,7600.0
2017-12-28 11:50:00,51.02,51.03,51.01,51.03,6510.0,39.5655,39.5733,39.5577,39.5733,6510.0
2017-12-28 11:55:00,51.02,51.02,50.99,51.01,10291.0,39.5655,39.5655,39.5422,39.5577,10291.0
2017-12-28 12:00:00,51.01,51.02,51.0,51.01,4664.0,39.5577,39.5655,39.55,39.5577,4664.0
2017-12-28 12:05:00,51.01,51.02,51.0,51.02,7800.0,39.5577,39.5655,39.55,39.5655,7800.0
2017-12-28 12:10:00,51.01,51.02,51.0,51.01,5478.0,39.5577,39.5655,39.55,39.5577,5478.0
2017-12-28 12:15:00,51.02,51.05,51.0,51.05,13218.0,39.5655,39.5888,39.55,39.5888,13218.0
2017-12-28 12:20:00,51.05,51.06,51.02,51.04,36048.0,39.5888,39.5965,39.5655,39.581,36048.0
2017-12-28 12:25:00,51.04,51.04,51.03,51.04,10775.0,39.581,39.581,39.5733,39.581,10775.0
2017-12-28 12:30:00,51.04,51.07,51.03,51.06,29363.0,39.581,39.6043,39.5733,39.5965,29363.0
2017-12-28 12:35:00,51.06,51.09,51.05,51.09,8787.0,39.5965,39.6198,39.5888,39.6198,8787.0
2017-12-28 12:40:00,51.08,51.11,51.08,51.11,13447.0,39.612,39.6353,39.612,39.6353,13447.0
2017-12-28 12:45:00,51.11,51.11,51.06,51.06,12513.0,39.6353,39.6353,39.5965,39.5965,12513.0
2017-12-28 12:50:00,51.07,51.08,51.06,51.06,6279.0,39.6043,39.612,39.5965,39.5965,6279.0
2017-12-28 12:55:00,51.06,51.08,51.06,51.07,5446.0,39.5965,39.612,39.5965,39.6043,5446.0
2017-12-28 13:00:00,51.07,51.07,51.06,51.06,1600.0,39.6043,39.6043,39.5965,39.5965,1600.0
2017-12-28 13:05:00,51.07,51.08,51.06,51.07,10294.0,39.6043,39.612,39.5965,39.6043,10294.0
2017-12-28 13:10:00,51.07,51.08,51.06,51.07,5000.0,39.6043,39.612,39.5965,39.6043,5000.0
2017-12-28 13:15:00,51.06,51.07,51.05,51.07,5429.0,39.5965,39.6043,39.5888,39.6043,5429.0
2017-12-28 13:20:00,51.08,51.08,51.05,51.06,5471.0,39.612,39.612,39.5888,39.5965,5471.0
2017-12-28 13:25:00,51.07,51.07,51.06,51.07,2100.0,39.6043,39.6043,39.5965,39.6043,2100.0
2017-12-28 13:30:00,51.07,51.07,51.06,51.07,4768.0,39.6043,39.6043,39.5965,39.6043,4768.0
2017-12-28 13:35:00,51.07,51.09,51.07,51.09,7771.0,39.6043,39.6198,39.6043,39.6198,7771.0
2017-12-28 13:40:00,51.09,51.09,51.05,51.05,12719.0,39.6198,39.6198,39.5888,39.5888,12719.0
2017-12-28 13:45:00,51.06,51.08,51.05,51.07,6868.0,39.5965,39.612,39.5888,39.6043,6868.0
2017-12-28 13:50:00,51.07,51.09,51.07,51.09,5448.0,39.6043,39.6198,39.6043,39.6198,5448.0
2017-12-28 13:55:00,51.09,51.09,51.04,51.05,16882.0,39.6198,39.6198,39.581,39.5888,16882.0
2017-12-28 14:00:00,51.05,51.11,51.05,51.11,13324.0,39.5888,39.6353,39.5888,39.6353,13324.0
2017-12-28 14:05:00,51.11,51.11,51.08,51.08,7651.0,39.6353,39.6353,39.612,39.612,7651.0
2017-12-28 14:10:00,51.07,51.09,51.07,51.07,6823.0,39.6043,39.6198,39.6043,39.6043,6823.0
2017-12-28 14:15:00,51.08,51.1,51.07,51.08,10044.0,39.612,39.6275,39.6043,39.612,10044.0
2017-12-28 14:20:00,51.07,51.1,51.07,51.08,8638.0,39.6043,39.6275,39.6043,39.612,8638.0
2017-12-28 14:25:00,51.08,51.11,51.08,51.1,8843.0,39.612,39.6353,39.612,39.6275,8843.0
2017-12-28 14:30:00,51.09,51.1,51.06,51.1,13432.0,39.6198,39.6275,39.5965,39.6275,13432.0
2017-12-28 14:35:00,51.09,51.13,51.09,51.1,21155.0,39.6198,39.6508,39.6198,39.6275,21155.0
2017-12-28 14:40:00,51.11,51.13,51.1,51.13,9003.0,39.6353,39.6508,39.6275,39.6508,9003.0
2017-12-28 14:45:00,51.13,51.15,51.1,51.14,13792.0,39.6508,39.6663,39.6275,39.6586,13792.0
2017-12-28 14:50:00,51.14,51.16,51.13,51.15,9048.0,39.6586,39.6741,39.6508,39.6663,9048.0
2017-12-28 14:55:00,51.14,51.18,51.14,51.18,12590.0,39.6586,39.6896,39.6586,39.6896,12590.0
2017-12-28 15:00:00,51.18,51.19,51.16,51.16,11719.0,39.6896,39.6973,39.6741,39.6741,11719.0
2017-12-28 15:05:00,51.16,51.17,51.14,51.16,7506.0,39.6741,39.6818,39.6586,39.6741,7506.0
2017-12-28 15:10:00,51.16,51.17,51.15,51.16,9906.0,39.6741,39.6818,39.6663,39.6741,9906.0
2017-12-28 15:15:00,51.16,51.18,51.14,51.18,11866.0,39.6741,39.6896,39.6586,39.6896,11866.0
2017-12-28 15:20:00,51.18,51.2,51.17,51.2,16732.0,39.6896,39.7051,39.6818,39.7051,16732.0
2017-12-28 15:25:00,51.2,51.26,51.19,51.26,22887.0,39.7051,39.7516,39.6973,39.7516,22887.0
2017-12-28 15:30:00,51.26,51.27,51.23,51.23,16323.0,39.7516,39.7594,39.7283,39.7283,16323.0
2017-12-28 15:35:00,51.24,51.25,51.22,51.25,21466.0,39.7361,39.7439,39.7206,39.7439,21466.0
2017-12-28 15:40:00,51.25,51.27,51.24,51.25,29858.0,39.7439,39.7594,39.7361,39.7439,29858.0
2017-12-28 15:45:00,51.24,51.25,51.23,51.25,25175.0,39.7361,39.7439,39.7283,39.7439,25175.0
2017-12-28 15:50:00,51.25,51.25,51.23,51.23,40542.0,39.7439,39.7439,39.7283,39.7283,40542.0
2017-12-28 15:55:00,51.23,51.37,51.23,51.34,180858.0,39.7283,39.8369,39.7283,39.8137,180858.0
2017-12-29 09:30:00,51.34,51.53,51.3,51.44,68233.0,39.8137,39.961,39.7826,39.8912,68233.0
2017-12-29 09:35:00,51.45,51.45,51.3,51.33,19112.0,39.899,39.899,39.7826,39.8059,19112.0
2017-12-29 09:40:00,51.33,51.34,51.3,51.33,11568.0,39.8059,39.8137,39.7826,39.8059,11568.0
2017-12-29 09:45:00,51.33,51.4,51.33,51.39,16947.0,39.8059,39.8602,39.8059,39.8524,16947.0
2017-12-29 09:50:00,51.4,51.49,51.4,51.47,13080.0,39.8602,39.93,39.8602,39.9145,13080.0
2017-12-29 09:55:00,51.48,51.48,51.42,51.45,10531.0,39.9222,39.9222,39.8757,39.899,10531.0
2017-12-29 10:00:00,51.46,51.46,51.38,51.42,19311.0,39.9067,39.9067,39.8447,39.8757,19311.0
2017-12-29 10:05:00,51.42,51.45,51.42,51.42,8635.0,39.8757,39.899,39.8757,39.8757,8635.0
2017-12-29 10:10:00,51.41,51.41,51.33,51.36,12314.0,39.8679,39.8679,39.8059,39.8292,12314.0
2017-12-29 10:15:00,51.37,51.42,51.36,51.41,17585.0,39.8369,39.8757,39.8292,39.8679,17585.0
2017-12-29 10:20:00,51.41,51.41,51.35,51.36,11179.0,39.8679,39.8679,39.8214,39.8292,11179.0
2017-12-29 10:25:00,51.35,51.39,51.34,51.38,14486.0,39.8214,39.8524,39.8137,39.8447,14486.0
2017-12-29 10:30:00,51.39,51.39,51.33,51.33,23893.0,39.8524,39.8524,39.8059,39.8059,23893.0
2017-12-29 10:35:00,51.33,51.34,51.29,51.34,22828.0,39.8059,39.8137,39.7749,39.8137,22828.0
2017-12-29 10:40:00,51.33,51.33,51.26,51.27,11450.0,39.8059,39.8059,39.7516,39.7594,11450.0
2017-12-29 10:45:00,51.27,51.27,51.24,51.25,5693.0,39.7594,39.7594,39.7361,39.7439,5693.0
2017-12-29 10:50:00,51.25,51.28,51.24,51.28,17367.0,39.7439,39.7671,39.7361,39.7671,17367.0
2017-12-29 10:55:00,51.29,51.35,51.29,51.35,11834.0,39.7749,39.8214,39.7749,39.8214,11834.0
2017-12-29 11:00:00,51.34,51.35,51.3,51.32,10041.0,39.8137,39.8214,39.7826,39.7981,10041.0
2017-12-29 11:05:00,51.33,51.34,51.31,51.33,8221.0,39.8059,39.8137,39.7904,39.8059,8221.0
2017-12-29 11:10:00,51.33,51.41,51.33,51.39,13749.0,39.8059,39.8679,39.8059,39.8524,13749.0
2017-12-29 11:15:00,51.38,51.38,51.36,51.38,6303.0,39.8447,39.8447,39.8292,39.8447,6303.0
2017-12-29 11:20:00,51.38,51.38,51.36,51.37,8919.0,39.8447,39.8447,39.8292,39.8369,8919.0
2017-12-29 11:25:00,51.38,51.43,51.38,51.42,7324.0,39.8447,39.8834,39.8447,39.8757,7324.0
2017-12-29 11:30:00,51.43,51.44,51.41,51.41,4527.0,39.8834,39.8912,39.8679,39.8679,4527.0
2017-12-29 11:35:00,51.41,51.42,51.39,51.41,7419.0,39.8679,39.8757,39.8524,39.8679,7419.0
2017-12-29 11:40:00,51.42,51.45,51.42,51.43,10774.0,39.8757,39.899,39.8757,39.8834,10774.0
2017-12-29 11:45:00,51.42,51.45,51.42,51.44,6073.0,39.8757,39.899,39.8757,39.8912,6073.0
2017-12-29 11:50:00,51.43,51.44,51.39,51.4,10396.0,39.8834,39.8912,39.8524,39.8602,10396.0
2017-12-29 11:55:00,51.4,51.41,51.39,51.41,6482.0,39.8602,39.8679,39.8524,39.8679,6482.0
2017-12-29 12:00:00,51.41,51.43,51.41,51.43,8276.0,39.8679,39.8834,39.8679,39.8834,8276.0
2017-12-29 12:05:00,51.43,51.48,51.42,51.48,11800.0,39.8834,39.9222,39.8757,39.9222,11800.0
2017-12-29 12:10:00,51.48,51.57,51.47,51.56,32731.0,39.9222,39.992,39.9145,39.9843,32731.0
2017-12-29 12:15:00,51.56,51.56,51.49,51.52,89021.0,39.9843,39.9843,39.93,39.9532,89021.0
2017-12-29 12:20:00,51.52,51.52,51.49,51.52,18900.0,39.9532,39.9532,39.93,39.9532,18900.0
2017-12-29 12:25:00,51.52,51.54,51.52,51.52,13006.0,39.9532,39.9687,39.9532,39.9532,13006.0
2017-12-29 12:30:00,51.52,51.53,51.47,51.47,30062.0,39.9532,39.961,39.9145,39.9145,30062.0
2017-12-29 12:35:00,51.48,51.54,51.48,51.53,29540.0,39.9222,39.9687,39.9222,39.961,29540.0
2017-12-29 12:40:00,51.53,51.54,51.51,51.53,14932.0,39.961,39.9687,39.9455,39.961,14932.0
2017-12-29 12:45:00,51.53,51.56,51.52,51.55,14024.0,39.961,39.9843,39.9532,39.9765,14024.0
2017-12-29 12:50:00,51.56,51.59,51.54,51.58,23978.0,39.9843,40.0075,39.9687,39.9998,23978.0
2017-12-29 12:55:00,51.58,51.6,51.57,51.6,21672.0,39.9998,40.0153,39.992,40.0153,21672.0
2017-12-29 13:00:00,51.6,51.62,51.58,51.6,18177.0,40.0153,40.0308,39.9998,40.0153,18177.0
2017-12-29 13:05:00,51.59,51.59,51.53,51.55,13291.0,40.0075,40.0075,39.961,39.9765,13291.0
2017-12-29 13:10:00,51.55,51.59,51.53,51.58,23234.0,39.9765,40.0075,39.961,39.9998,23234.0
2017-12-29 13:15:00,51.59,51.59,51.57,51.58,15354.0,40.0075,40.0075,39.992,39.9998,15354.0
2017-12-29 13:20:00,51.58,51.62,51.57,51.62,14237.0,39.9998,40.0308,39.992,40.0308,14237.0
2017-12-29 13:25:00,51.62,51.63,51.61,51.63,16197.0,40.0308,40.0385,40.023,40.0385,16197.0
2017-12-29 13:30:00,51.62,51.64,51.56,51.57,30614.0,40.0308,40.0463,39.9843,39.992,30614.0
2017-12-29 13:35:00,51.57,51.59,51.55,51.57,22130.0,39.992,40.0075,39.9765,39.992,22130.0
2017-12-29 13:40:00,51.57,51.62,51.56,51.62,29561.0,39.992,40.0308,39.9843,40.0308,29561.0
2017-12-29 13:45:00,51.61,51.63,51.58,51.59,32900.0,40.023,40.0385,39.9998,40.0075,32900.0
2017-12-29 13:50:00,51.59,51.62,51.59,51.61,31069.0,40.0075,40.0308,40.0075,40.023,31069.0
2017-12-29 13:55:00,51.62,51.64,51.6,51.62,25574.0,40.0308,40.0463,40.0153,40.0308,25574.0
2017-12-29 14:00:00,51.62,51.63,51.61,51.63,15677.0,40.0308,40.0385,40.023,40.0385,15677.0
2017-12-29 14:05:00,51.63,51.67,51.63,51.65,30400.0,40.0385,40.0696,40.0385,40.0541,30400.0
2017-12-29 14:10:00,51.66,51.66,51.61,51.64,28587.0,40.0618,40.0618,40.023,40.0463,28587.0
2017-12-29 14:15:00,51.64,51.67,51.63,51.65,16328.0,40.0463,40.0696,40.0385,40.0541,16328.0
2017-12-29 14:20:00,51.65,51.66,51.63,51.66,23888.0,40.0541,40.0618,40.0385,40.0618,23888.0
2017-12-29 14:25:00,51.65,51.68,51.64,51.65,20337.0,40.0541,40.0773,40.0463,40.0541,20337.0
2017-12-29 14:30:00,51.65,51.66,51.58,51.58,12187.0,40.0541,40.0618,39.9998,39.9998,12187.0
2017-12-29 14:35:00,51.58,51.59,51.56,51.58,14851.0,39.9998,40.0075,39.9843,39.9998,14851.0
2017-12-29 14:40:00,51.58,51.58,51.57,51.57,10625.0,39.9998,39.9998,39.992,39.992,10625.0
2017-12-29 14:45:00,51.58,51.58,51.53,51.54,12797.0,39.9998,39.9998,39.961,39.9687,12797.0
2017-12-29 14:50:00,51.55,51.56,51.53,51.56,17207.0,39.9765,39.9843,39.961,39.9843,17207.0
2017-12-29 14:55:00,51.55,51.56,51.53,51.53,14909.0,39.9765,39.9843,39.961,39.961,14909.0
2017-12-29 15:00:00,51.53,51.58,51.53,51.58,9760.0,39.961,39.9998,39.961,39.9998,9760.0
2017-12-29 15:05:00,51.58,51.59,51.56,51.59,22453.0,39.9998,40.0075,39.9843,40.0075,22453.0
2017-12-29 15:10:00,51.59,51.6,51.58,51.59,8945.0,40.0075,40.0153,39.9998,40.0075,8945.0
2017-12-29 15:15:00,51.58,51.59,51.58,51.59,9070.0,39.9998,40.0075,39.9998,40.0075,9070.0
2017-12-29 15:20:00,51.59,51.63,51.58,51.62,21416.0,40.0075,40.0385,39.9998,40.0308,21416.0
2017-12-29 15:25:00,51.63,51.63,51.6,51.62,18293.0,40.0385,40.0385,40.0153,40.0308,18293.0
2017-12-29 15:30:00,51.62,51.66,51.6,51.64,46953.0,40.0308,40.0618,40.0153,40.0463,46953.0
2017-12-29 15:35:00,51.64,51.65,51.62,51.65,43007.0,40.0463,40.0541,40.0308,40.0541,43007.0
2017-12-29 15:40:00,51.65,51.65,51.59,51.61,32853.0,40.0541,40.0541,40.0075,40.023,32853.0
2017-12-29 15:45:00,51.6,51.64,51.58,51.63,74044.0,40.0153,40.0463,39.9998,40.0385,74044.0
2017-12-29 15:50:00,51.63,51.65,51.6,51.61,49439.0,40.0385,40.0541,40.0153,40.023,49439.0
2017-12-29 15:55:00,51.6,51.61,51.49,51.51,244288.0,40.0153,40.023,39.93,39.9455,244288.0
2018-01-02 09:30:00,51.5,51.83,51.49,51.5,50717.0,39.9377,40.1936,39.93,39.9377,50717.0
2018-01-02 09:35:00,51.49,51.5,51.28,51.32,26326.0,39.93,39.9377,39.7671,39.7981,26326.0
2018-01-02 09:40:00,51.34,51.46,51.34,51.42,28100.0,39.8137,39.9067,39.8137,39.8757,28100.0
2018-01-02 09:45:00,51.41,51.43,51.36,51.39,29075.0,39.8679,39.8834,39.8292,39.8524,29075.0
2018-01-02 09:50:00,51.39,51.43,51.3,51.33,61986.0,39.8524,39.8834,39.7826,39.8059,61986.0
2018-01-02 09:55:00,51.34,51.42,51.33,51.41,24016.0,39.8137,39.8757,39.8059,39.8679,24016.0
2018-01-02 10:00:00,51.4,51.51,51.39,51.5,48941.0,39.8602,39.9455,39.8524,39.9377,48941.0
2018-01-02 10:05:00,51.5,51.62,51.5,51.6,23652.0,39.9377,40.0308,39.9377,40.0153,23652.0
2018-01-02 10:10:00,51.59,51.63,51.58,51.62,24326.0,40.0075,40.0385,39.9998,40.0308,24326.0
2018-01-02 10:15:00,51.62,51.66,51.57,51.59,21525.0,40.0308,40.0618,39.992,40.0075,21525.0
2018-01-02 10:20:00,51.59,51.62,51.57,51.59,20105.0,40.0075,40.0308,39.992,40.0075,20105.0
2018-01-02 10:25:00,51.59,51.66,51.58,51.66,29517.0,40.0075,40.0618,39.9998,40.0618,29517.0
2018-01-02 10:30:00,51.66,51.66,51.59,51.61,24766.0,40.0618,40.0618,40.0075,40.023,24766.0
2018-01-02 10:35:00,51.61,51.65,51.57,51.63,48599.0,40.023,40.0541,39.992,40.0385,48599.0
2018-01-02 10:40:00,51.64,51.69,51.59,51.59,27978.0,40.0463,40.0851,40.0075,40.0075,27978.0
2018-01-02 10:45:00,51.6,51.62,51.52,51.52,16170.0,40.0153,40.0308,39.9532,39.9532,16170.0
2018-01-02 10:50:00,51.52,51.54,51.46,51.48,22038.0,39.9532,39.9687,39.9067,39.9222,22038.0
2018-01-02 10:55:00,51.47,51.47,51.44,51.47,13300.0,39.9145,39.9145,39.8912,39.9145,13300.0
2018-01-02 11:00:00,51.48,51.48,51.42,51.42,11322.0,39.9222,39.9222,39.8757,39.8757,11322.0
2018-01-02 11:05:00,51.4,51.42,51.36,51.39,11898.0,39.8602,39.8757,39.8292,39.8524,11898.0
2018-01-02 11:10:00,51.39,51.39,51.33,51.34,14865.0,39.8524,39.8524,39.8059,39.8137,14865.0
2018-01-02 11:15:00,51.34,51.35,51.3,51.31,23130.0,39.8137,39.8214,39.7826,39.7904,23130.0
2018-01-02 11:20:00,51.32,51.34,51.29,51.3,16109.0,39.7981,39.8137,39.7749,39.7826,16109.0
2018-01-02 11:25:00,51.3,51.37,51.3,51.34,16590.0,39.7826,39.8369,39.7826,39.8137,16590.0
2018-01-02 11:30:00,51.33,51.33,51.31,51.31,12638.0,39.8059,39.8059,39.7904,39.7904,12638.0
2018-01-02 11:35:00,51.32,51.32,51.26,51.26,10166.0,39.7981,39.7981,39.7516,39.7516,10166.0
2018-01-02 11:40:00,51.26,51.35,51.26,51.3,19886.0,39.7516,39.8214,39.7516,39.7826,19886.0
2018-01-02 11:45:00,51.31,51.32,51.29,51.3,11148.0,39.7904,39.7981,39.7749,39.7826,11148.0
2018-01-02 11:50:00,51.3,51.36,51.29,51.36,8203.0,39.7826,39.8292,39.7749,39.8292,8203.0
2018-01-02 11:55:00,51.35,51.42,51.34,51.4,9902.0,39.8214,39.8757,39.8137,39.8602,9902.0
2018-01-02 12:00:00,51.39,51.43,51.39,51.41,11405.0,39.8524,39.8834,39.8524,39.8679,11405.0
2018-01-02 12:05:00,51.41,51.43,51.4,51.41,23108.0,39.8679,39.8834,39.8602,39.8679,23108.0
2018-01-02 12:10:00,51.41,51.42,51.38,51.39,46470.0,39.8679,39.8757,39.8447,39.8524,46470.0
2018-01-02 12:15:00,51.38,51.39,51.33,51.38,16054.0,39.8447,39.8524,39.8059,39.8447,16054.0
2018-01-02 12:20:00,51.38,51.41,51.35,51.35,14236.0,39.8447,39.8679,39.8214,39.8214,14236.0
2018-01-02 12:25:00,51.35,51.35,51.3,51.31,6200.0,39.8214,39.8214,39.7826,39.7904,6200.0
2018-01-02 12:30:00,51.31,51.34,51.27,51.32,13827.0,39.7904,39.8137,39.7594,39.7981,13827.0
2018-01-02 12:35:00,51.31,51.34,51.29,51.33,16874.0,39.7904,39.8137,39.7749,39.8059,16874.0
2018-01-02 12:40:00,51.32,51.33,51.28,51.28,8290.0,39.7981,39.8059,39.7671,39.7671,8290.0
2018-01-02 12:45:00,51.28,51.29,51.26,51.28,10014.0,39.7671,39.7749,39.7516,39.7671,10014.0
2018-01-02 12:50:00,51.27,51.31,51.27,51.29,25695.0,39.7594,39.7904,39.7594,39.7749,25695.0
2018-01-02 12:55:00,51.29,51.3,51.26,51.28,8110.0,39.7749,39.7826,39.7516,39.7671,8110.0
2018-01-02 13:00:00,51.28,51.28,51.22,51.25,34126.0,39.7671,39.7671,39.7206,39.7439,34126.0
2018-01-02 13:05:00,51.25,51.26,51.22,51.22,16348.0,39.7439,39.7516,39.7206,39.7206,16348.0
2018-01-02 13:10:00,51.22,51.24,51.22,51.23,14048.0,39.7206,39.7361,39.7206,39.7283,14048.0
2018-01-02 13:15:00,51.23,51.24,51.2,51.2,21321.0,39.7283,39.7361,39.7051,39.7051,21321.0
2018-01-02 13:20:00,51.21,51.23,51.19,51.2,36192.0,39.7128,39.7283,39.6973,39.7051,36192.0
2018-01-02 13:25:00,51.2,51.2,51.19,51.19,8176.0,39.7051,39.7051,39.6973,39.6973,8176.0
2018-01-02 13:30:00,51.19,51.2,51.18,51.19,23562.0,39.6973,39.7051,39.6896,39.6973,23562.0
2018-01-02 13:35:00,51.2,51.21,51.19,51.2,14499.0,39.7051,39.7128,39.6973,39.7051,14499.0
2018-01-02 13:40:00,51.21,51.23,51.19,51.23,18333.0,39.7128,39.7283,39.6973,39.7283,18333.0
2018-01-02 13:45:00,51.22,51.23,51.21,51.22,10634.0,39.7206,39.7283,39.7128,39.7206,10634.0
2018-01-02 13:50:00,51.23,51.23,51.2,51.21,15654.0,39.7283,39.7283,39.7051,39.7128,15654.0
2018-01-02 13:55:00,51.21,51.23,51.16,51.18,18824.0,39.7128,39.7283,39.6741,39.6896,18824.0
2018-01-02 14:00:00,51.18,51.18,51.15,51.16,12597.0,39.6896,39.6896,39.6663,39.6741,12597.0
2018-01-02 14:05:00,51.16,51.16,51.13,51.14,25126.0,39.6741,39.6741,39.6508,39.6586,25126.0
2018-01-02 14:10:00,51.15,51.19,51.14,51.17,18322.0,39.6663,39.6973,39.6586,39.6818,18322.0
2018-01-02 14:15:00,51.17,51.17,51.13,51.13,16277.0,39.6818,39.6818,39.6508,39.6508,16277.0
2018-01-02 14:20:00,51.13,51.14,51.11,51.13,10766.0,39.6508,39.6586,39.6353,39.6508,10766.0
2018-01-02 14:25:00,51.13,51.14,51.1,51.13,18068.0,39.6508,39.6586,39.6275,39.6508,18068.0
2018-01-02 14:30:00,51.13,51.14,51.12,51.14,9975.0,39.6508,39.6586,39.643,39.6586,9975.0
2018-01-02 14:35:00,51.14,51.16,51.09,51.09,34755.0,39.6586,39.6741,39.6198,39.6198,34755.0
2018-01-02 14:40:00,51.09,51.09,51.04,51.06,75898.0,39.6198,39.6198,39.581,39.5965,75898.0
2018-01-02 14:45:00,51.07,51.09,51.06,51.09,14295.0,39.6043,39.6198,39.5965,39.6198,14295.0
2018-01-02 14:50:00,51.08,51.08,51.03,51.03,19885.0,39.612,39.612,39.5733,39.5733,19885.0
2018-01-02 14:55:00,51.04,51.05,51.03,51.04,25927.0,39.581,39.5888,39.5733,39.581,25927.0
2018-01-02 15:00:00,51.04,51.04,51.0,51.02,15809.0,39.581,39.581,39.55,39.5655,15809.0
2018-01-02 15:05:00,51.01,51.05,51.01,51.04,24784.0,39.5577,39.5888,39.5577,39.581,24784.0
2018-01-02 15:10:00,51.05,51.06,51.02,51.04,42433.0,39.5888,39.5965,39.5655,39.581,42433.0
2018-01-02 15:15:00,51.03,51.04,51.01,51.03,24078.0,39.5733,39.581,39.5577,39.5733,24078.0
2018-01-02 15:20:00,51.02,51.03,51.0,51.0,17982.0,39.5655,39.5733,39.55,39.55,17982.0
2018-01-02 15:25:00,51.01,51.04,51.0,51.0,35455.0,39.5577,39.581,39.55,39.55,35455.0
2018-01-02 15:30:00,51.0,51.01,50.97,50.98,38349.0,39.55,39.5577,39.5267,39.5345,38349.0
2018-01-02 15:35:00,50.98,51.01,50.97,51.0,32337.0,39.5345,39.5577,39.5267,39.55,32337.0
2018-01-02 15:40:00,51.01,51.02,50.98,51.0,66098.0,39.5577,39.5655,39.5345,39.55,66098.0
2018-01-02 15:45:00,51.0,51.01,50.97,50.98,97681.0,39.55,39.5577,39.5267,39.5345,97681.0
2018-01-02 15:50:00,50.99,51.01,50.98,51.0,97085.0,39.5422,39.5577,39.5345,39.55,97085.0
2018-01-02 15:55:00,51.01,51.02,50.99,51.02,254506.0,39.5577,39.5655,39.5422,39.5655,254506.0
2018-01-03 09:30:00,50.8,51.08,50.74,50.98,48046.0,39.3949,39.612,39.3484,39.5345,48046.0
2018-01-03 09:35:00,51.02,51.15,51.02,51.13,16583.0,39.5655,39.6663,39.5655,39.6508,16583.0
2018-01-03 09:40:00,51.15,51.38,51.15,51.35,42457.0,39.6663,39.8447,39.6663,39.8214,42457.0
2018-01-03 09:45:00,51.36,51.39,51.31,51.34,29672.0,39.8292,39.8524,39.7904,39.8137,29672.0
2018-01-03 09:50:00,51.35,51.4,51.2,51.25,21468.0,39.8214,39.8602,39.7051,39.7439,21468.0
2018-01-03 09:55:00,51.24,51.26,51.2,51.2,17708.0,39.7361,39.7516,39.7051,39.7051,17708.0
2018-01-03 10:00:00,51.18,51.23,51.15,51.2,20513.0,39.6896,39.7283,39.6663,39.7051,20513.0
2018-01-03 10:05:00,51.19,51.22,51.14,51.14,18038.0,39.6973,39.7206,39.6586,39.6586,18038.0
2018-01-03 10:10:00,51.14,51.16,51.08,51.08,20573.0,39.6586,39.6741,39.612,39.612,20573.0
2018-01-03 10:15:00,51.08,51.11,51.07,51.08,29823.0,39.612,39.6353,39.6043,39.612,29823.0
2018-01-03 10:20:00,51.08,51.09,51.04,51.05,13250.0,39.612,39.6198,39.581,39.5888,13250.0
2018-01-03 10:25:00,51.05,51.09,51.04,51.08,16144.0,39.5888,39.6198,39.581,39.612,16144.0
2018-01-03 10:30:00,51.08,51.11,51.08,51.08,12999.0,39.612,39.6353,39.612,39.612,12999.0
2018-01-03 10:35:00,51.09,51.13,51.08,51.08,17297.0,39.6198,39.6508,39.612,39.612,17297.0
2018-01-03 10:40:00,51.07,51.08,51.04,51.04,7994.0,39.6043,39.612,39.581,39.581,7994.0
2018-01-03 10:45:00,51.04,51.07,51.03,51.05,16045.0,39.581,39.6043,39.5733,39.5888,16045.0
2018-01-03 10:50:00,51.05,51.1,51.05,51.1,5626.0,39.5888,39.6275,39.5888,39.6275,5626.0
2018-01-03 10:55:00,51.1,51.13,51.09,51.11,16525.0,39.6275,39.6508,39.6198,39.6353,16525.0
2018-01-03 11:00:00,51.11,51.11,51.07,51.08,11581.0,39.6353,39.6353,39.6043,39.612,11581.0
2018-01-03 11:05:00,51.08,51.09,51.02,51.05,12131.0,39.612,39.6198,39.5655,39.5888,12131.0
2018-01-03 11:10:00,51.05,51.05,50.99,51.01,12494.0,39.5888,39.5888,39.5422,39.5577,12494.0
2018-01-03 11:15:00,51.01,51.03,51.0,51.02,8600.0,39.5577,39.5733,39.55,39.5655,8600.0
2018-01-03 11:20:00,51.03,51.04,50.97,50.98,13859.0,39.5733,39.581,39.5267,39.5345,13859.0
2018-01-03 11:25:00,50.98,51.0,50.98,50.99,9009.0,39.5345,39.55,39.5345,39.5422,9009.0
2018-01-03 11:30:00,51.0,51.0,50.91,50.91,52056.0,39.55,39.55,39.4802,39.4802,52056.0
2018-01-03 11:35:00,50.92,50.92,50.9,50.91,17166.0,39.4879,39.4879,39.4724,39.4802,17166.0
2018-01-03 11:40:00,50.91,50.92,50.9,50.91,9448.0,39.4802,39.4879,39.4724,39.4802,9448.0
2018-01-03 11:45:00,50.91,50.93,50.89,50.91,49671.0,39.4802,39.4957,39.4647,39.4802,49671.0
2018-01-03 11:50:00,50.9,50.92,50.9,50.91,7260.0,39.4724,39.4879,39.4724,39.4802,7260.0
2018-01-03 11:55:00,50.91,50.96,50.91,50.91,15170.0,39.4802,39.519,39.4802,39.4802,15170.0
2018-01-03 12:00:00,50.92,50.95,50.92,50.92,9639.0,39.4879,39.5112,39.4879,39.4879,9639.0
2018-01-03 12:05:00,50.91,50.93,50.9,50.93,11890.0,39.4802,39.4957,39.4724,39.4957,11890.0
2018-01-03 12:10:00,50.93,50.96,50.92,50.94,11885.0,39.4957,39.519,39.4879,39.5035,11885.0
2018-01-03 12:15:00,50.94,50.94,50.92,50.94,4581.0,39.5035,39.5035,39.4879,39.5035,4581.0
2018-01-03 12:20:00,50.94,50.97,50.89,50.9,36630.0,39.5035,39.5267,39.4647,39.4724,36630.0
2018-01-03 12:25:00,50.89,50.89,50.83,50.83,48718.0,39.4647,39.4647,39.4182,39.4182,48718.0
2018-01-03 12:30:00,50.84,50.84,50.74,50.76,13630.0,39.4259,39.4259,39.3484,39.3639,13630.0
2018-01-03 12:35:00,50.76,50.77,50.72,50.72,8920.0,39.3639,39.3716,39.3328,39.3328,8920.0
2018-01-03 12:40:00,50.72,50.75,50.7,50.74,15970.0,39.3328,39.3561,39.3173,39.3484,15970.0
2018-01-03 12:45:00,50.75,50.77,50.72,50.74,10312.0,39.3561,39.3716,39.3328,39.3484,10312.0
2018-01-03 12:50:00,50.74,50.77,50.74,50.76,7535.0,39.3484,39.3716,39.3484,39.3639,7535.0
2018-01-03 12:55:00,50.76,50.76,50.72,50.74,5680.0,39.3639,39.3639,39.3328,39.3484,5680.0
2018-01-03 13:00:00,50.75,50.77,50.72,50.76,11355.0,39.3561,39.3716,39.3328,39.3639,11355.0
2018-01-03 13:05:00,50.77,50.79,50.75,50.76,7772.0,39.3716,39.3871,39.3561,39.3639,7772.0
2018-01-03 13:10:00,50.75,50.76,50.73,50.73,5464.0,39.3561,39.3639,39.3406,39.3406,5464.0
2018-01-03 13:15:00,50.73,50.74,50.62,50.7,51062.0,39.3406,39.3484,39.2553,39.3173,51062.0
2018-01-03 13:20:00,50.7,50.7,50.65,50.65,8671.0,39.3173,39.3173,39.2786,39.2786,8671.0
2018-01-03 13:25:00,50.65,50.66,50.65,50.66,2550.0,39.2786,39.2863,39.2786,39.2863,2550.0
2018-01-03 13:30:00,50.66,50.67,50.65,50.66,6572.0,39.2863,39.2941,39.2786,39.2863,6572.0
2018-01-03 13:35:00,50.66,50.75,50.66,50.74,45769.0,39.2863,39.3561,39.2863,39.3484,45769.0
2018-01-03 13:40:00,50.74,50.74,50.72,50.73,11698.0,39.3484,39.3484,39.3328,39.3406,11698.0
2018-01-03 13:45:00,50.73,50.83,50.73,50.83,29710.0,39.3406,39.4182,39.3406,39.4182,29710.0
2018-01-03 13:50:00,50.83,50.86,50.81,50.83,20529.0,39.4182,39.4414,39.4026,39.4182,20529.0
2018-01-03 13:55:00,50.83,50.87,50.83,50.86,17312.0,39.4182,39.4492,39.4182,39.4414,17312.0
2018-01-03 14:00:00,50.86,50.86,50.83,50.83,20370.0,39.4414,39.4414,39.4182,39.4182,20370.0
2018-01-03 14:05:00,50.82,50.83,50.81,50.82,15977.0,39.4104,39.4182,39.4026,39.4104,15977.0
2018-01-03 14:10:00,50.83,50.84,50.78,50.8,12682.0,39.4182,39.4259,39.3794,39.3949,12682.0
2018-01-03 14:15:00,50.8,50.82,50.77,50.77,21442.0,39.3949,39.4104,39.3716,39.3716,21442.0
2018-01-03 14:20:00,50.78,50.8,50.77,50.8,18846.0,39.3794,39.3949,39.3716,39.3949,18846.0
2018-01-03 14:25:00,50.8,50.81,50.78,50.8,39778.0,39.3949,39.4026,39.3794,39.3949,39778.0
2018-01-03 14:30:00,50.8,50.8,50.75,50.79,74726.0,39.3949,39.3949,39.3561,39.3871,74726.0
2018-01-03 14:35:00,50.79,50.83,50.77,50.82,46522.0,39.3871,39.4182,39.3716,39.4104,46522.0
2018-01-03 14:40:00,50.83,50.83,50.79,50.81,37481.0,39.4182,39.4182,39.3871,39.4026,37481.0
2018-01-03 14:45:00,50.8,50.84,50.79,50.82,49426.0,39.3949,39.4259,39.3871,39.4104,49426.0
2018-01-03 14:50:00,50.83,50.85,50.81,50.82,23877.0,39.4182,39.4337,39.4026,39.4104,23877.0
2018-01-03 14:55:00,50.82,50.83,50.78,50.81,27262.0,39.4104,39.4182,39.3794,39.4026,27262.0
2018-01-03 15:00:00,50.8,50.81,50.78,50.78,15004.0,39.3949,39.4026,39.3794,39.3794,15004.0
2018-01-03 15:05:00,50.79,50.8,50.78,50.79,19967.0,39.3871,39.3949,39.3794,39.3871,19967.0
2018-01-03 15:10:00,50.8,50.8,50.78,50.78,16407.0,39.3949,39.3949,39.3794,39.3794,16407.0
2018-01-03 15:15:00,50.79,50.79,50.77,50.77,11219.0,39.3871,39.3871,39.3716,39.3716,11219.0
2018-01-03 15:20:00,50.77,50.78,50.75,50.75,16866.0,39.3716,39.3794,39.3561,39.3561,16866.0
2018-01-03 15:25:00,50.75,50.76,50.73,50.73,14163.0,39.3561,39.3639,39.3406,39.3406,14163.0
2018-01-03 15:30:00,50.73,50.77,50.72,50.77,49905.0,39.3406,39.3716,39.3328,39.3716,49905.0
2018-01-03 15:35:00,50.76,50.77,50.75,50.76,29601.0,39.3639,39.3716,39.3561,39.3639,29601.0
2018-01-03 15:40:00,50.76,50.79,50.76,50.77,48991.0,39.3639,39.3871,39.3639,39.3716,48991.0
2018-01-03 15:45:00,50.77,50.82,50.76,50.79,81214.0,39.3716,39.4104,39.3639,39.3871,81214.0
2018-01-03 15:50:00,50.78,50.79,50.77,50.79,52813.0,39.3794,39.3871,39.3716,39.3871,52813.0
2018-01-03 15:55:00,50.79,50.79,50.69,50.74,362343.0,39.3871,39.3871,39.3096,39.3484,362343.0
2018-01-04 09:30:00,48.0,49.0,47.99,48.85,430351.0,37.2235,37.999,37.2158,37.8827,430351.0
2018-01-04 09:35:00,48.84,48.98,48.65,48.72,320791.0,37.8749,37.9835,37.7276,37.7819,320791.0
2018-01-04 09:40:00,48.74,49.15,48.72,49.0,357028.0,37.7974,38.1153,37.7819,37.999,357028.0
2018-01-04 09:45:00,49.0,49.1,48.91,48.91,188305.0,37.999,38.0766,37.9292,37.9292,188305.0
2018-01-04 09:50:00,48.92,49.13,48.91,49.07,108692.0,37.937,38.0998,37.9292,38.0533,108692.0
2018-01-04 09:55:00,49.07,49.22,49.07,49.15,84820.0,38.0533,38.1696,38.0533,38.1153,84820.0
2018-01-04 10:00:00,49.14,49.17,49.09,49.15,85978.0,38.1076,38.1308,38.0688,38.1153,85978.0
2018-01-04 10:05:00,49.15,49.24,49.15,49.2,65305.0,38.1153,38.1851,38.1153,38.1541,65305.0
2018-01-04 10:10:00,49.21,49.22,49.12,49.19,79220.0,38.1619,38.1696,38.0921,38.1463,79220.0
2018-01-04 10:15:00,49.19,49.3,49.19,49.26,62779.0,38.1463,38.2317,38.1463,38.2006,62779.0
2018-01-04 10:20:00,49.27,49.44,49.27,49.41,60534.0,38.2084,38.3402,38.2084,38.317,60534.0
2018-01-04 10:25:00,49.41,49.41,49.25,49.3,54162.0,38.317,38.317,38.1929,38.2317,54162.0
2018-01-04 10:30:00,49.29,49.29,49.21,49.26,64680.0,38.2239,38.2239,38.1619,38.2006,64680.0
2018-01-04 10:35:00,49.26,49.27,49.16,49.18,58810.0,38.2006,38.2084,38.1231,38.1386,58810.0
2018-01-04 10:40:00,49.18,49.35,49.18,49.35,73916.0,38.1386,38.2704,38.1386,38.2704,73916.0
2018-01-04 10:45:00,49.35,49.35,49.27,49.34,59645.0,38.2704,38.2704,38.2084,38.2627,59645.0
2018-01-04 10:50:00,49.34,49.38,49.25,49.35,55688.0,38.2627,38.2937,38.1929,38.2704,55688.0
2018-01-04 10:55:00,49.36,49.42,49.35,49.4,41255.0,38.2782,38.3247,38.2704,38.3092,41255.0
2018-01-04 11:00:00,49.4,49.45,49.37,49.44,44574.0,38.3092,38.348,38.2859,38.3402,44574.0
2018-01-04 11:05:00,49.44,49.46,49.38,49.46,38442.0,38.3402,38.3557,38.2937,38.3557,38442.0
2018-01-04 11:10:00,49.47,49.56,49.46,49.51,37302.0,38.3635,38.4333,38.3557,38.3945,37302.0
2018-01-04 11:15:00,49.5,49.5,49.43,49.47,36612.0,38.3868,38.3868,38.3325,38.3635,36612.0
2018-01-04 11:20:00,49.47,49.49,49.38,49.39,57901.0,38.3635,38.379,38.2937,38.3014,57901.0
2018-01-04 11:25:00,49.4,49.43,49.37,49.43,46206.0,38.3092,38.3325,38.2859,38.3325,46206.0
2018-01-04 11:30:00,49.44,49.5,49.41,49.47,47257.0,38.3402,38.3868,38.317,38.3635,47257.0
2018-01-04 11:35:00,49.48,49.48,49.38,49.38,24069.0,38.3712,38.3712,38.2937,38.2937,24069.0
2018-01-04 11:40:00,49.38,49.4,49.36,49.38,18835.0,38.2937,38.3092,38.2782,38.2937,18835.0
2018-01-04 11:45:00,49.37,49.47,49.37,49.45,84121.0,38.2859,38.3635,38.2859,38.348,84121.0
2018-01-04 11:50:00,49.44,49.48,49.42,49.43,21348.0,38.3402,38.3712,38.3247,38.3325,21348.0
2018-01-04 11:55:00,49.43,49.5,49.43,49.44,31486.0,38.3325,38.3868,38.3325,38.3402,31486.0
2018-01-04 12:00:00,49.44,49.47,49.41,49.44,32480.0,38.3402,38.3635,38.317,38.3402,32480.0
2018-01-04 12:05:00,49.44,49.5,49.43,49.48,42297.0,38.3402,38.3868,38.3325,38.3712,42297.0
2018-01-04 12:10:00,49.47,49.48,49.41,49.42,48747.0,38.3635,38.3712,38.317,38.3247,48747.0
2018-01-04 12:15:00,49.41,49.42,49.35,49.36,24412.0,38.317,38.3247,38.2704,38.2782,24412.0
2018-01-04 12:20:00,49.35,49.43,49.34,49.43,46863.0,38.2704,38.3325,38.2627,38.3325,46863.0
2018-01-04 12:25:00,49.42,49.43,49.36,49.37,37498.0,38.3247,38.3325,38.2782,38.2859,37498.0
2018-01-04 12:30:00,49.37,49.41,49.36,49.41,31964.0,38.2859,38.317,38.2782,38.317,31964.0
2018-01-04 12:35:00,49.41,49.45,49.41,49.43,29993.0,38.317,38.348,38.317,38.3325,29993.0
2018-01-04 12:40:00,49.41,49.42,49.38,49.39,24381.0,38.317,38.3247,38.2937,38.3014,24381.0
2018-01-04 12:45:00,49.39,49.46,49.36,49.46,42324.0,38.3014,38.3557,38.2782,38.3557,42324.0
2018-01-04 12:50:00,49.45,49.5,49.43,49.48,50667.0,38.348,38.3868,38.3325,38.3712,50667.0
2018-01-04 12:55:00,49.49,49.5,49.45,49.49,27855.0,38.379,38.3868,38.348,38.379,27855.0
2018-01-04 13:00:00,49.5,49.51,49.47,49.48,21946.0,38.3868,38.3945,38.3635,38.3712,21946.0
2018-01-04 13:05:00,49.49,49.49,49.43,49.44,24900.0,38.379,38.379,38.3325,38.3402,24900.0
2018-01-04 13:10:00,49.45,49.47,49.44,49.46,17503.0,38.348,38.3635,38.3402,38.3557,17503.0
2018-01-04 13:15:00,49.46,49.46,49.4,49.42,22679.0,38.3557,38.3557,38.3092,38.3247,22679.0
2018-01-04 13:20:00,49.41,49.49,49.4,49.48,31758.0,38.317,38.379,38.3092,38.3712,31758.0
2018-01-04 13:25:00,49.48,49.48,49.42,49.44,17285.0,38.3712,38.3712,38.3247,38.3402,17285.0
2018-01-04 13:30:00,49.44,49.45,49.41,49.41,21298.0,38.3402,38.348,38.317,38.317,21298.0
2018-01-04 13:35:00,49.41,49.43,49.38,49.43,44738.0,38.317,38.3325,38.2937,38.3325,44738.0
2018-01-04 13:40:00,49.43,49.43,49.42,49.42,18532.0,38.3325,38.3325,38.3247,38.3247,18532.0
2018-01-04 13:45:00,49.43,49.43,49.32,49.33,27338.0,38.3325,38.3325,38.2472,38.2549,27338.0
2018-01-04 13:50:00,49.32,49.4,49.31,49.36,50942.0,38.2472,38.3092,38.2394,38.2782,50942.0
2018-01-04 13:55:00,49.36,49.37,49.34,49.37,27650.0,38.2782,38.2859,38.2627,38.2859,27650.0
2018-01-04 14:00:00,49.36,49.37,49.32,49.33,35067.0,38.2782,38.2859,38.2472,38.2549,35067.0
2018-01-04 14:05:00,49.32,49.44,49.31,49.39,60757.0,38.2472,38.3402,38.2394,38.3014,60757.0
2018-01-04 14:10:00,49.39,49.39,49.23,49.28,98003.0,38.3014,38.3014,38.1774,38.2161,98003.0
2018-01-04 14:15:00,49.28,49.3,49.19,49.3,186082.0,38.2161,38.2317,38.1463,38.2317,186082.0
2018-01-04 14:20:00,49.29,49.29,49.21,49.23,31553.0,38.2239,38.2239,38.1619,38.1774,31553.0
2018-01-04 14:25:00,49.23,49.23,49.14,49.18,54441.0,38.1774,38.1774,38.1076,38.1386,54441.0
2018-01-04 14:30:00,49.18,49.24,49.14,49.21,55011.0,38.1386,38.1851,38.1076,38.1619,55011.0
2018-01-04 14:35:00,49.2,49.22,49.12,49.15,41729.0,38.1541,38.1696,38.0921,38.1153,41729.0
2018-01-04 14:40:00,49.15,49.18,49.09,49.17,46058.0,38.1153,38.1386,38.0688,38.1308,46058.0
2018-01-04 14:45:00,49.16,49.21,49.07,49.14,31459.0,38.1231,38.1619,38.0533,38.1076,31459.0
2018-01-04 14:50:00,49.13,49.14,49.11,49.13,27201.0,38.0998,38.1076,38.0843,38.0998,27201.0
2018-01-04 14:55:00,49.12,49.14,49.1,49.13,33754.0,38.0921,38.1076,38.0766,38.0998,33754.0
2018-01-04 15:00:00,49.13,49.13,49.06,49.06,51091.0,38.0998,38.0998,38.0455,38.0455,51091.0
2018-01-04 15:05:00,49.07,49.13,49.05,49.11,70879.0,38.0533,38.0998,38.0378,38.0843,70879.0
2018-01-04 15:10:00,49.11,49.13,49.06,49.07,33599.0,38.0843,38.0998,38.0455,38.0533,33599.0
2018-01-04 15:15:00,49.07,49.13,49.06,49.12,53621.0,38.0533,38.0998,38.0455,38.0921,53621.0
2018-01-04 15:20:00,49.12,49.12,49.03,49.03,68766.0,38.0921,38.0921,38.0223,38.0223,68766.0
2018-01-04 15:25:00,49.04,49.09,48.95,48.98,116553.0,38.03,38.0688,37.9602,37.9835,116553.0
2018-01-04 15:30:00,48.98,49.0,48.95,48.97,88781.0,37.9835,37.999,37.9602,37.9757,88781.0
2018-01-04 15:35:00,48.97,49.04,48.93,49.02,197893.0,37.9757,38.03,37.9447,38.0145,197893.0
2018-01-04 15:40:00,49.02,49.04,48.98,49.0,116366.0,38.0145,38.03,37.9835,37.999,116366.0
2018-01-04 15:45:00,49.01,49.11,49.0,49.09,200487.0,38.0068,38.0843,37.999,38.0688,200487.0
2018-01-04 15:50:00,49.08,49.09,49.05,49.09,135526.0,38.061,38.0688,38.0378,38.0688,135526.0
2018-01-04 15:55:00,49.09,49.26,48.98,49.25,842447.0,38.0688,38.2006,37.9835,38.1929,842447.0
2018-01-05 09:30:00,49.41,49.41,49.26,49.33,62922.0,38.317,38.317,38.2006,38.2549,62922.0
2018-01-05 09:35:00,49.33,49.41,49.29,49.34,24879.0,38.2549,38.317,38.2239,38.2627,24879.0
2018-01-05 09:40:00,49.35,49.47,49.35,49.44,21997.0,38.2704,38.3635,38.2704,38.3402,21997.0
2018-01-05 09:45:00,49.45,49.45,49.34,49.34,9175.0,38.348,38.348,38.2627,38.2627,9175.0
2018-01-05 09:50:00,49.34,49.38,49.29,49.37,17257.0,38.2627,38.2937,38.2239,38.2859,17257.0
2018-01-05 09:55:00,49.37,49.48,49.36,49.46,15556.0,38.2859,38.3712,38.2782,38.3557,15556.0
2018-01-05 10:00:00,49.47,49.48,49.4,49.47,20020.0,38.3635,38.3712,38.3092,38.3635,20020.0
2018-01-05 10:05:00,49.48,49.52,49.44,49.47,17310.0,38.3712,38.4023,38.3402,38.3635,17310.0
2018-01-05 10:10:00,49.47,49.62,49.43,49.57,165343.0,38.3635,38.4798,38.3325,38.441,165343.0
2018-01-05 10:15:00,49.57,49.76,49.52,49.72,1105311.0,38.441,38.5884,38.4023,38.5574,1105311.0
2018-01-05 10:20:00,49.71,49.78,49.71,49.77,174299.0,38.5496,38.6039,38.5496,38.5961,174299.0
2018-01-05 10:25:00,49.76,49.77,49.59,49.6,99167.0,38.5884,38.5961,38.4565,38.4643,99167.0
2018-01-05 10:30:00,49.61,49.61,49.54,49.55,82174.0,38.4721,38.4721,38.4178,38.4255,82174.0
2018-01-05 10:35:00,49.55,49.59,49.45,49.45,301046.0,38.4255,38.4565,38.348,38.348,301046.0
2018-01-05 10:40:00,49.45,49.45,49.29,49.36,50027.0,38.348,38.348,38.2239,38.2782,50027.0
2018-01-05 10:45:00,49.37,49.42,49.34,49.36,87036.0,38.2859,38.3247,38.2627,38.2782,87036.0
2018-01-05 10:50:00,49.36,49.51,49.35,49.5,106763.0,38.2782,38.3945,38.2704,38.3868,106763.0
2018-01-05 10:55:00,49.5,49.51,49.47,49.48,51895.0,38.3868,38.3945,38.3635,38.3712,51895.0
2018-01-05 11:00:00,49.47,49.51,49.47,49.51,46084.0,38.3635,38.3945,38.3635,38.3945,46084.0
2018-01-05 11:05:00,49.51,49.54,49.48,49.5,21690.0,38.3945,38.4178,38.3712,38.3868,21690.0
2018-01-05 11:10:00,49.5,49.52,49.48,49.51,39823.0,38.3868,38.4023,38.3712,38.3945,39823.0
2018-01-05 11:15:00,49.51,49.51,49.5,49.51,84371.0,38.3945,38.3945,38.3868,38.3945,84371.0
2018-01-05 11:20:00,49.51,49.52,49.49,49.5,32113.0,38.3945,38.4023,38.379,38.3868,32113.0
2018-01-05 11:25:00,49.5,49.51,49.49,49.49,31555.0,38.3868,38.3945,38.379,38.379,31555.0
2018-01-05 11:30:00,49.5,49.52,49.49,49.51,21629.0,38.3868,38.4023,38.379,38.3945,21629.0
2018-01-05 11:35:00,49.52,49.53,49.5,49.51,18963.0,38.4023,38.41,38.3868,38.3945,18963.0
2018-01-05 11:40:00,49.51,49.53,49.5,49.52,24993.0,38.3945,38.41,38.3868,38.4023,24993.0
2018-01-05 11:45:00,49.51,49.54,49.5,49.5,33218.0,38.3945,38.4178,38.3868,38.3868,33218.0
2018-01-05 11:50:00,49.5,49.52,49.47,49.51,37090.0,38.3868,38.4023,38.3635,38.3945,37090.0
2018-01-05 11:55:00,49.51,49.52,49.51,49.51,9250.0,38.3945,38.4023,38.3945,38.3945,9250.0
2018-01-05 12:00:00,49.52,49.64,49.51,49.64,38852.0,38.4023,38.4953,38.3945,38.4953,38852.0
2018-01-05 12:05:00,49.65,49.65,49.59,49.61,20914.0,38.5031,38.5031,38.4565,38.4721,20914.0
2018-01-05 12:10:00,49.61,49.69,49.59,49.61,36472.0,38.4721,38.5341,38.4565,38.4721,36472.0
2018-01-05 12:15:00,49.6,49.67,49.59,49.66,9589.0,38.4643,38.5186,38.4565,38.5108,9589.0
2018-01-05 12:20:00,49.66,49.69,49.66,49.69,8988.0,38.5108,38.5341,38.5108,38.5341,8988.0
2018-01-05 12:25:00,49.69,49.72,49.68,49.7,285653.0,38.5341,38.5574,38.5263,38.5418,285653.0
2018-01-05 12:30:00,49.69,49.71,49.61,49.63,15858.0,38.5341,38.5496,38.4721,38.4876,15858.0
2018-01-05 12:35:00,49.63,49.63,49.6,49.62,16718.0,38.4876,38.4876,38.4643,38.4798,16718.0
2018-01-05 12:40:00,49.63,49.66,49.61,49.64,9729.0,38.4876,38.5108,38.4721,38.4953,9729.0
2018-01-05 12:45:00,49.64,49.67,49.61,49.65,11436.0,38.4953,38.5186,38.4721,38.5031,11436.0
2018-01-05 12:50:00,49.65,49.66,49.64,49.65,12092.0,38.5031,38.5108,38.4953,38.5031,12092.0
2018-01-05 12:55:00,49.65,49.67,49.61,49.63,8494.0,38.5031,38.5186,38.4721,38.4876,8494.0
2018-01-05 13:00:00,49.63,49.66,49.63,49.65,7346.0,38.4876,38.5108,38.4876,38.5031,7346.0
2018-01-05 13:05:00,49.66,49.69,49.65,49.67,23641.0,38.5108,38.5341,38.5031,38.5186,23641.0
2018-01-05 13:10:00,49.67,49.68,49.67,49.68,3817.0,38.5186,38.5263,38.5186,38.5263,3817.0
2018-01-05 13:15:00,49.68,49.72,49.67,49.72,15968.0,38.5263,38.5574,38.5186,38.5574,15968.0
2018-01-05 13:20:00,49.71,49.72,49.7,49.71,18425.0,38.5496,38.5574,38.5418,38.5496,18425.0
2018-01-05 13:25:00,49.71,49.71,49.68,49.68,14853.0,38.5496,38.5496,38.5263,38.5263,14853.0
2018-01-05 13:30:00,49.68,49.69,49.65,49.66,15250.0,38.5263,38.5341,38.5031,38.5108,15250.0
2018-01-05 13:35:00,49.66,49.67,49.62,49.63,17371.0,38.5108,38.5186,38.4798,38.4876,17371.0
2018-01-05 13:40:00,49.64,49.66,49.63,49.66,9075.0,38.4953,38.5108,38.4876,38.5108,9075.0
2018-01-05 13:45:00,49.66,49.69,49.61,49.62,18742.0,38.5108,38.5341,38.4721,38.4798,18742.0
2018-01-05 13:50:00,49.62,49.63,49.61,49.62,6228.0,38.4798,38.4876,38.4721,38.4798,6228.0
2018-01-05 13:55:00,49.62,49.63,49.57,49.59,55667.0,38.4798,38.4876,38.441,38.4565,55667.0
2018-01-05 14:00:00,49.59,49.62,49.58,49.61,16658.0,38.4565,38.4798,38.4488,38.4721,16658.0
2018-01-05 14:05:00,49.6,49.6,49.51,49.54,27247.0,38.4643,38.4643,38.3945,38.4178,27247.0
2018-01-05 14:10:00,49.54,49.56,49.53,49.55,23525.0,38.4178,38.4333,38.41,38.4255,23525.0
2018-01-05 14:15:00,49.55,49.56,49.51,49.53,53625.0,38.4255,38.4333,38.3945,38.41,53625.0
2018-01-05 14:20:00,49.54,49.56,49.51,49.52,42092.0,38.4178,38.4333,38.3945,38.4023,42092.0
2018-01-05 14:25:00,49.53,49.54,49.52,49.54,29098.0,38.41,38.4178,38.4023,38.4178,29098.0
2018-01-05 14:30:00,49.54,49.62,49.5,49.62,165781.0,38.4178,38.4798,38.3868,38.4798,165781.0
2018-01-05 14:35:00,49.62,49.63,49.59,49.6,191362.0,38.4798,38.4876,38.4565,38.4643,191362.0
2018-01-05 14:40:00,49.6,49.63,49.6,49.61,21603.0,38.4643,38.4876,38.4643,38.4721,21603.0
2018-01-05 14:45:00,49.61,49.62,49.58,49.58,39361.0,38.4721,38.4798,38.4488,38.4488,39361.0
2018-01-05 14:50:00,49.59,49.62,49.58,49.58,35043.0,38.4565,38.4798,38.4488,38.4488,35043.0
2018-01-05 14:55:00,49.58,49.58,49.53,49.54,26127.0,38.4488,38.4488,38.41,38.4178,26127.0
2018-01-05 15:00:00,49.54,49.55,49.5,49.51,25187.0,38.4178,38.4255,38.3868,38.3945,25187.0
2018-01-05 15:05:00,49.51,49.58,49.51,49.54,29500.0,38.3945,38.4488,38.3945,38.4178,29500.0
2018-01-05 15:10:00,49.55,49.55,49.51,49.54,28665.0,38.4255,38.4255,38.3945,38.4178,28665.0
2018-01-05 15:15:00,49.54,49.57,49.52,49.55,44016.0,38.4178,38.441,38.4023,38.4255,44016.0
2018-01-05 15:20:00,49.55,49.58,49.52,49.58,44173.0,38.4255,38.4488,38.4023,38.4488,44173.0
2018-01-05 15:25:00,49.58,49.58,49.56,49.57,30738.0,38.4488,38.4488,38.4333,38.441,30738.0
2018-01-05 15:30:00,49.58,49.58,49.55,49.57,49447.0,38.4488,38.4488,38.4255,38.441,49447.0
2018-01-05 15:35:00,49.57,49.58,49.55,49.56,67831.0,38.441,38.4488,38.4255,38.4333,67831.0
2018-01-05 15:40:00,49.57,49.59,49.56,49.59,45014.0,38.441,38.4565,38.4333,38.4565,45014.0
2018-01-05 15:45:00,49.58,49.62,49.57,49.61,88631.0,38.4488,38.4798,38.441,38.4721,88631.0
2018-01-05 15:50:00,49.61,49.61,49.51,49.54,99199.0,38.4721,38.4721,38.3945,38.4178,99199.0
2018-01-05 15:55:00,49.53,49.66,49.53,49.65,343752.0,38.41,38.5108,38.41,38.5031,343752.0
2018-01-08 09:30:00,49.72,49.91,49.64,49.79,42840.0,38.5574,38.7047,38.4953,38.6116,42840.0
2018-01-08 09:35:00,49.82,49.84,49.63,49.64,9900.0,38.6349,38.6504,38.4876,38.4953,9900.0
2018-01-08 09:40:00,49.64,49.71,49.64,49.67,11394.0,38.4953,38.5496,38.4953,38.5186,11394.0
2018-01-08 09:45:00,49.69,49.84,49.68,49.8,17142.0,38.5341,38.6504,38.5263,38.6194,17142.0
2018-01-08 09:50:00,49.82,49.88,49.69,49.75,16150.0,38.6349,38.6814,38.5341,38.5806,16150.0
2018-01-08 09:55:00,49.75,49.88,49.74,49.88,17040.0,38.5806,38.6814,38.5729,38.6814,17040.0
2018-01-08 10:00:00,49.88,49.88,49.77,49.79,14571.0,38.6814,38.6814,38.5961,38.6116,14571.0
2018-01-08 10:05:00,49.8,49.8,49.75,49.76,12155.0,38.6194,38.6194,38.5806,38.5884,12155.0
2018-01-08 10:10:00,49.76,49.76,49.67,49.68,18510.0,38.5884,38.5884,38.5186,38.5263,18510.0
2018-01-08 10:15:00,49.68,49.73,49.67,49.68,10930.0,38.5263,38.5651,38.5186,38.5263,10930.0
2018-01-08 10:20:00,49.68,49.69,49.59,49.6,14551.0,38.5263,38.5341,38.4565,38.4643,14551.0
2018-01-08 10:25:00,49.6,49.65,49.58,49.64,16033.0,38.4643,38.5031,38.4488,38.4953,16033.0
2018-01-08 10:30:00,49.63,49.67,49.63,49.66,16788.0,38.4876,38.5186,38.4876,38.5108,16788.0
2018-01-08 10:35:00,49.66,49.67,49.64,49.66,9777.0,38.5108,38.5186,38.4953,38.5108,9777.0
2018-01-08 10:40:00,49.66,49.71,49.66,49.71,16273.0,38.5108,38.5496,38.5108,38.5496,16273.0
2018-01-08 10:45:00,49.71,49.73,49.67,49.67,13375.0,38.5496,38.5651,38.5186,38.5186,13375.0
2018-01-08 10:50:00,49.68,49.68,49.65,49.66,24109.0,38.5263,38.5263,38.5031,38.5108,24109.0
2018-01-08 10:55:00,49.65,49.68,49.64,49.65,16985.0,38.5031,38.5263,38.4953,38.5031,16985.0
2018-01-08 11:00:00,49.65,49.65,49.59,49.6,34984.0,38.5031,38.5031,38.4565,38.4643,34984.0
2018-01-08 11:05:00,49.6,49.61,49.57,49.57,12926.0,38.4643,38.4721,38.441,38.441,12926.0
2018-01-08 11:10:00,49.58,49.58,49.53,49.55,26339.0,38.4488,38.4488,38.41,38.4255,26339.0
2018-01-08 11:15:00,49.55,49.55,49.53,49.54,15389.0,38.4255,38.4255,38.41,38.4178,15389.0
2018-01-08 11:20:00,49.54,49.6,49.53,49.6,482688.0,38.4178,38.4643,38.41,38.4643,482688.0
2018-01-08 11:25:00,49.6,49.64,49.58,49.64,28279.0,38.4643,38.4953,38.4488,38.4953,28279.0
2018-01-08 11:30:00,49.65,49.7,49.63,49.66,36328.0,38.5031,38.5418,38.4876,38.5108,36328.0
2018-01-08 11:35:00,49.66,49.7,49.66,49.7,11580.0,38.5108,38.5418,38.5108,38.5418,11580.0
2018-01-08 11:40:00,49.7,49.71,49.69,49.7,6511.0,38.5418,38.5496,38.5341,38.5418,6511.0
2018-01-08 11:45:00,49.7,49.71,49.67,49.68,8179.0,38.5418,38.5496,38.5186,38.5263,8179.0
2018-01-08 11:50:00,49.68,49.68,49.61,49.63,11047.0,38.5263,38.5263,38.4721,38.4876,11047.0
2018-01-08 11:55:00,49.62,49.62,49.59,49.61,6615.0,38.4798,38.4798,38.4565,38.4721,6615.0
2018-01-08 12:00:00,49.6,49.61,49.55,49.56,8570.0,38.4643,38.4721,38.4255,38.4333,8570.0
2018-01-08 12:05:00,49.57,49.6,49.54,49.59,10440.0,38.441,38.4643,38.4178,38.4565,10440.0
2018-01-08 12:10:00,49.6,49.63,49.59,49.62,10266.0,38.4643,38.4876,38.4565,38.4798,10266.0
2018-01-08 12:15:00,49.62,49.62,49.58,49.59,7420.0,38.4798,38.4798,38.4488,38.4565,7420.0
2018-01-08 12:20:00,49.59,49.6,49.57,49.58,8100.0,38.4565,38.4643,38.441,38.4488,8100.0
2018-01-08 12:25:00,49.58,49.59,49.56,49.58,8089.0,38.4488,38.4565,38.4333,38.4488,8089.0
2018-01-08 12:30:00,49.57,49.58,49.55,49.56,6959.0,38.441,38.4488,38.4255,38.4333,6959.0
2018-01-08 12:35:00,49.57,49.6,49.56,49.59,6696.0,38.441,38.4643,38.4333,38.4565,6696.0
2018-01-08 12:40:00,49.59,49.61,49.58,49.61,8548.0,38.4565,38.4721,38.4488,38.4721,8548.0
2018-01-08 12:45:00,49.6,49.66,49.6,49.66,8509.0,38.4643,38.5108,38.4643,38.5108,8509.0
2018-01-08 12:50:00,49.66,49.68,49.64,49.68,8925.0,38.5108,38.5263,38.4953,38.5263,8925.0
2018-01-08 12:55:00,49.67,49.7,49.67,49.69,9043.0,38.5186,38.5418,38.5186,38.5341,9043.0
2018-01-08 13:00:00,49.7,49.73,49.69,49.73,10458.0,38.5418,38.5651,38.5341,38.5651,10458.0
2018-01-08 13:05:00,49.73,49.75,49.71,49.75,9695.0,38.5651,38.5806,38.5496,38.5806,9695.0
2018-01-08 13:10:00,49.75,49.8,49.74,49.76,20291.0,38.5806,38.6194,38.5729,38.5884,20291.0
2018-01-08 13:15:00,49.76,49.79,49.74,49.79,9329.0,38.5884,38.6116,38.5729,38.6116,9329.0
2018-01-08 13:20:00,49.78,49.83,49.78,49.82,7483.0,38.6039,38.6427,38.6039,38.6349,7483.0
2018-01-08 13:25:00,49.82,49.85,49.81,49.84,5210.0,38.6349,38.6582,38.6272,38.6504,5210.0
2018-01-08 13:30:00,49.84,49.85,49.83,49.84,9653.0,38.6504,38.6582,38.6427,38.6504,9653.0
2018-01-08 13:35:00,49.83,49.87,49.83,49.86,8545.0,38.6427,38.6737,38.6427,38.6659,8545.0
2018-01-08 13:40:00,49.85,49.88,49.84,49.86,12604.0,38.6582,38.6814,38.6504,38.6659,12604.0
2018-01-08 13:45:00,49.85,49.86,49.81,49.83,17609.0,38.6582,38.6659,38.6272,38.6427,17609.0
2018-01-08 13:50:00,49.82,49.83,49.8,49.81,11505.0,38.6349,38.6427,38.6194,38.6272,11505.0
2018-01-08 13:55:00,49.82,49.85,49.81,49.82,11231.0,38.6349,38.6582,38.6272,38.6349,11231.0
2018-01-08 14:00:00,49.82,49.83,49.78,49.8,19654.0,38.6349,38.6427,38.6039,38.6194,19654.0
2018-01-08 14:05:00,49.8,49.81,49.76,49.76,13688.0,38.6194,38.6272,38.5884,38.5884,13688.0
2018-01-08 14:10:00,49.76,49.76,49.72,49.72,15154.0,38.5884,38.5884,38.5574,38.5574,15154.0
2018-01-08 14:15:00,49.72,49.78,49.71,49.73,31290.0,38.5574,38.6039,38.5496,38.5651,31290.0
2018-01-08 14:20:00,49.73,49.74,49.7,49.71,9847.0,38.5651,38.5729,38.5418,38.5496,9847.0
2018-01-08 14:25:00,49.72,49.74,49.69,49.7,12118.0,38.5574,38.5729,38.5341,38.5418,12118.0
2018-01-08 14:30:00,49.7,49.74,49.69,49.73,10365.0,38.5418,38.5729,38.5341,38.5651,10365.0
2018-01-08 14:35:00,49.73,49.74,49.71,49.73,17563.0,38.5651,38.5729,38.5496,38.5651,17563.0
2018-01-08 14:40:00,49.73,49.74,49.7,49.7,28597.0,38.5651,38.5729,38.5418,38.5418,28597.0
2018-01-08 14:45:00,49.71,49.73,49.69,49.7,25119.0,38.5496,38.5651,38.5341,38.5418,25119.0
2018-01-08 14:50:00,49.7,49.72,49.69,49.69,23778.0,38.5418,38.5574,38.5341,38.5341,23778.0
2018-01-08 14:55:00,49.7,49.71,49.67,49.7,33049.0,38.5418,38.5496,38.5186,38.5418,33049.0
2018-01-08 15:00:00,49.7,49.71,49.65,49.66,20498.0,38.5418,38.5496,38.5031,38.5108,20498.0
2018-01-08 15:05:00,49.67,49.68,49.63,49.68,31968.0,38.5186,38.5263,38.4876,38.5263,31968.0
2018-01-08 15:10:00,49.67,49.67,49.59,49.59,30786.0,38.5186,38.5186,38.4565,38.4565,30786.0
2018-01-08 15:15:00,49.59,49.61,49.57,49.6,37255.0,38.4565,38.4721,38.441,38.4643,37255.0
2018-01-08 15:20:00,49.6,49.6,49.55,49.57,28983.0,38.4643,38.4643,38.4255,38.441,28983.0
2018-01-08 15:25:00,49.57,49.57,49.52,49.54,31326.0,38.441,38.441,38.4023,38.4178,31326.0
2018-01-08 15:30:00,49.53,49.62,49.53,49.62,35319.0,38.41,38.4798,38.41,38.4798,35319.0
2018-01-08 15:35:00,49.62,49.62,49.59,49.61,30194.0,38.4798,38.4798,38.4565,38.4721,30194.0
2018-01-08 15:40:00,49.6,49.66,49.59,49.66,40970.0,38.4643,38.5108,38.4565,38.5108,40970.0
2018-01-08 15:45:00,49.66,49.83,49.65,49.76,97222.0,38.5108,38.6427,38.5031,38.5884,97222.0
2018-01-08 15:50:00,49.77,49.79,49.73,49.76,66521.0,38.5961,38.6116,38.5651,38.5884,66521.0
2018-01-08 15:55:00,49.76,49.83,49.73,49.81,249678.0,38.5884,38.6427,38.5651,38.6272,249678.0
2018-01-09 09:30:00,49.83,49.94,49.75,49.77,34335.0,38.6427,38.728,38.5806,38.5961,34335.0
2018-01-09 09:35:00,49.79,49.83,49.75,49.8,10252.0,38.6116,38.6427,38.5806,38.6194,10252.0
2018-01-09 09:40:00,49.8,49.83,49.64,49.64,55491.0,38.6194,38.6427,38.4953,38.4953,55491.0
2018-01-09 09:45:00,49.66,49.67,49.55,49.55,9970.0,38.5108,38.5186,38.4255,38.4255,9970.0
2018-01-09 09:50:00,49.55,49.56,49.5,49.54,10684.0,38.4255,38.4333,38.3868,38.4178,10684.0
2018-01-09 09:55:00,49.53,49.53,49.43,49.43,12302.0,38.41,38.41,38.3325,38.3325,12302.0
2018-01-09 10:00:00,49.44,49.47,49.35,49.39,21367.0,38.3402,38.3635,38.2704,38.3014,21367.0
2018-01-09 10:05:00,49.39,49.61,49.38,49.48,715051.0,38.3014,38.4721,38.2937,38.3712,715051.0
2018-01-09 10:10:00,49.48,49.5,49.43,49.44,61470.0,38.3712,38.3868,38.3325,38.3402,61470.0
2018-01-09 10:15:00,49.44,49.45,49.31,49.31,35359.0,38.3402,38.348,38.2394,38.2394,35359.0
2018-01-09 10:20:00,49.31,49.33,49.27,49.3,34644.0,38.2394,38.2549,38.2084,38.2317,34644.0
2018-01-09 10:25:00,49.3,49.42,49.25,49.41,82540.0,38.2317,38.3247,38.1929,38.317,82540.0
2018-01-09 10:30:00,49.42,49.53,49.42,49.52,33822.0,38.3247,38.41,38.3247,38.4023,33822.0
2018-01-09 10:35:00,49.51,49.51,49.48,49.49,33968.0,38.3945,38.3945,38.3712,38.379,33968.0
2018-01-09 10:40:00,49.49,49.5,49.47,49.49,65594.0,38.379,38.3868,38.3635,38.379,65594.0
2018-01-09 10:45:00,49.49,49.51,49.46,49.49,103536.0,38.379,38.3945,38.3557,38.379,103536.0
2018-01-09 10:50:00,49.5,49.53,49.48,49.48,43920.0,38.3868,38.41,38.3712,38.3712,43920.0
2018-01-09 10:55:00,49.48,49.51,49.45,49.5,27236.0,38.3712,38.3945,38.348,38.3868,27236.0
2018-01-09 11:00:00,49.49,49.62,49.49,49.62,782476.0,38.379,38.4798,38.379,38.4798,782476.0
2018-01-09 11:05:00,49.61,49.66,49.6,49.61,18559.0,38.4721,38.5108,38.4643,38.4721,18559.0
2018-01-09 11:10:00,49.6,49.63,49.58,49.59,12810.0,38.4643,38.4876,38.4488,38.4565,12810.0
2018-01-09 11:15:00,49.59,49.61,49.56,49.57,31567.0,38.4565,38.4721,38.4333,38.441,31567.0
2018-01-09 11:20:00,49.57,49.58,49.53,49.53,9106.0,38.441,38.4488,38.41,38.41,9106.0
2018-01-09 11:25:00,49.53,49.58,49.53,49.55,12468.0,38.41,38.4488,38.41,38.4255,12468.0
2018-01-09 11:30:00,49.54,49.56,49.46,49.48,8324.0,38.4178,38.4333,38.3557,38.3712,8324.0
2018-01-09 11:35:00,49.48,49.51,49.43,49.44,14040.0,38.3712,38.3945,38.3325,38.3402,14040.0
2018-01-09 11:40:00,49.44,49.46,49.41,49.44,10623.0,38.3402,38.3557,38.317,38.3402,10623.0
2018-01-09 11:45:00,49.43,49.44,49.38,49.41,17839.0,38.3325,38.3402,38.2937,38.317,17839.0
2018-01-09 11:50:00,49.43,49.48,49.42,49.45,17212.0,38.3325,38.3712,38.3247,38.348,17212.0
2018-01-09 11:55:00,49.47,49.54,49.44,49.53,39941.0,38.3635,38.4178,38.3402,38.41,39941.0
2018-01-09 12:00:00,49.53,49.54,49.51,49.54,13300.0,38.41,38.4178,38.3945,38.4178,13300.0
2018-01-09 12:05:00,49.54,49.54,49.5,49.5,7194.0,38.4178,38.4178,38.3868,38.3868,7194.0
2018-01-09 12:10:00,49.49,49.5,49.48,49.5,14119.0,38.379,38.3868,38.3712,38.3868,14119.0
2018-01-09 12:15:00,49.49,49.49,49.47,49.48,8543.0,38.379,38.379,38.3635,38.3712,8543.0
2018-01-09 12:20:00,49.49,49.52,49.47,49.52,86427.0,38.379,38.4023,38.3635,38.4023,86427.0
2018-01-09 12:25:00,49.51,49.57,49.51,49.54,48358.0,38.3945,38.441,38.3945,38.4178,48358.0
2018-01-09 12:30:00,49.53,49.53,49.4,49.4,12968.0,38.41,38.41,38.3092,38.3092,12968.0
2018-01-09 12:35:00,49.4,49.45,49.4,49.44,19893.0,38.3092,38.348,38.3092,38.3402,19893.0
2018-01-09 12:40:00,49.44,49.47,49.44,49.46,9561.0,38.3402,38.3635,38.3402,38.3557,9561.0
2018-01-09 12:45:00,49.46,49.5,49.45,49.48,20430.0,38.3557,38.3868,38.348,38.3712,20430.0
2018-01-09 12:50:00,49.48,49.49,49.47,49.48,7734.0,38.3712,38.379,38.3635,38.3712,7734.0
2018-01-09 12:55:00,49.49,49.5,49.47,49.5,17978.0,38.379,38.3868,38.3635,38.3868,17978.0
2018-01-09 13:00:00,49.5,49.51,49.5,49.5,5119.0,38.3868,38.3945,38.3868,38.3868,5119.0
2018-01-09 13:05:00,49.5,49.5,49.42,49.42,13666.0,38.3868,38.3868,38.3247,38.3247,13666.0
2018-01-09 13:10:00,49.41,49.46,49.39,49.46,8639.0,38.317,38.3557,38.3014,38.3557,8639.0
2018-01-09 13:15:00,49.45,49.54,49.44,49.54,133534.0,38.348,38.4178,38.3402,38.4178,133534.0
2018-01-09 13:20:00,49.55,49.68,49.54,49.68,25336.0,38.4255,38.5263,38.4178,38.5263,25336.0
2018-01-09 13:25:00,49.67,49.69,49.64,49.66,22811.0,38.5186,38.5341,38.4953,38.5108,22811.0
2018-01-09 13:30:00,49.66,49.68,49.61,49.63,13154.0,38.5108,38.5263,38.4721,38.4876,13154.0
2018-01-09 13:35:00,49.63,49.63,49.57,49.58,60048.0,38.4876,38.4876,38.441,38.4488,60048.0
2018-01-09 13:40:00,49.58,49.61,49.58,49.6,11025.0,38.4488,38.4721,38.4488,38.4643,11025.0
2018-01-09 13:45:00,49.59,49.6,49.58,49.59,6900.0,38.4565,38.4643,38.4488,38.4565,6900.0
2018-01-09 13:50:00,49.58,49.6,49.56,49.6,18065.0,38.4488,38.4643,38.4333,38.4643,18065.0
2018-01-09 13:55:00,49.6,49.61,49.59,49.61,4908.0,38.4643,38.4721,38.4565,38.4721,4908.0
2018-01-09 14:00:00,49.61,49.61,49.55,49.55,14886.0,38.4721,38.4721,38.4255,38.4255,14886.0
2018-01-09 14:05:00,49.56,49.58,49.56,49.57,10307.0,38.4333,38.4488,38.4333,38.441,10307.0
2018-01-09 14:10:00,49.57,49.58,49.54,49.55,10404.0,38.441,38.4488,38.4178,38.4255,10404.0
2018-01-09 14:15:00,49.55,49.56,49.5,49.51,7015.0,38.4255,38.4333,38.3868,38.3945,7015.0
2018-01-09 14:20:00,49.5,49.53,49.48,49.52,21082.0,38.3868,38.41,38.3712,38.4023,21082.0
2018-01-09 14:25:00,49.52,49.59,49.51,49.53,150474.0,38.4023,38.4565,38.3945,38.41,150474.0
2018-01-09 14:30:00,49.53,49.54,49.49,49.49,21950.0,38.41,38.4178,38.379,38.379,21950.0
2018-01-09 14:35:00,49.5,49.54,49.49,49.53,12774.0,38.3868,38.4178,38.379,38.41,12774.0
2018-01-09 14:40:00,49.52,49.58,49.52,49.58,20922.0,38.4023,38.4488,38.4023,38.4488,20922.0
2018-01-09 14:45:00,49.58,49.59,49.55,49.59,24006.0,38.4488,38.4565,38.4255,38.4565,24006.0
2018-01-09 14:50:00,49.59,49.6,49.58,49.6,15496.0,38.4565,38.4643,38.4488,38.4643,15496.0
2018-01-09 14:55:00,49.59,49.61,49.58,49.61,20155.0,38.4565,38.4721,38.4488,38.4721,20155.0
2018-01-09 15:00:00,49.6,49.65,49.6,49.61,35684.0,38.4643,38.5031,38.4643,38.4721,35684.0
2018-01-09 15:05:00,49.61,49.65,49.61,49.64,20852.0,38.4721,38.5031,38.4721,38.4953,20852.0
2018-01-09 15:10:00,49.64,49.64,49.59,49.62,35515.0,38.4953,38.4953,38.4565,38.4798,35515.0
2018-01-09 15:15:00,49.61,49.62,49.59,49.59,21448.0,38.4721,38.4798,38.4565,38.4565,21448.0
2018-01-09 15:20:00,49.59,49.61,49.54,49.55,31310.0,38.4565,38.4721,38.4178,38.4255,31310.0
2018-01-09 15:25:00,49.54,49.6,49.53,49.57,329145.0,38.4178,38.4643,38.41,38.441,329145.0
2018-01-09 15:30:00,49.57,49.6,49.56,49.59,57523.0,38.441,38.4643,38.4333,38.4565,57523.0
2018-01-09 15:35:00,49.59,49.6,49.55,49.58,63539.0,38.4565,38.4643,38.4255,38.4488,63539.0
2018-01-09 15:40:00,49.59,49.64,49.54,49.62,158214.0,38.4565,38.4953,38.4178,38.4798,158214.0
2018-01-09 15:45:00,49.62,49.63,49.57,49.59,86110.0,38.4798,38.4876,38.441,38.4565,86110.0
2018-01-09 15:50:00,49.59,49.61,49.53,49.6,87221.0,38.4565,38.4721,38.41,38.4643,87221.0
2018-01-09 15:55:00,49.59,49.66,49.55,49.65,457833.0,38.4565,38.5108,38.4255,38.5031,457833.0
2018-01-10 09:30:00,49.4,49.4,49.18,49.21,44415.0,38.3092,38.3092,38.1386,38.1619,44415.0
2018-01-10 09:35:00,49.17,49.21,49.12,49.14,21465.0,38.1308,38.1619,38.0921,38.1076,21465.0
2018-01-10 09:40:00,49.14,49.21,49.08,49.21,12121.0,38.1076,38.1619,38.061,38.1619,12121.0
2018-01-10 09:45:00,49.22,49.23,49.1,49.13,18122.0,38.1696,38.1774,38.0766,38.0998,18122.0
2018-01-10 09:50:00,49.12,49.29,49.1,49.26,22123.0,38.0921,38.2239,38.0766,38.2006,22123.0
2018-01-10 09:55:00,49.26,49.32,49.21,49.31,12831.0,38.2006,38.2472,38.1619,38.2394,12831.0
2018-01-10 10:00:00,49.31,49.45,49.31,49.45,17194.0,38.2394,38.348,38.2394,38.348,17194.0
2018-01-10 10:05:00,49.45,49.48,49.43,49.48,22170.0,38.348,38.3712,38.3325,38.3712,22170.0
2018-01-10 10:10:00,49.48,49.54,49.46,49.5,26406.0,38.3712,38.4178,38.3557,38.3868,26406.0
2018-01-10 10:15:00,49.5,49.55,49.49,49.5,19857.0,38.3868,38.4255,38.379,38.3868,19857.0
2018-01-10 10:20:00,49.51,49.53,49.44,49.48,240082.0,38.3945,38.41,38.3402,38.3712,240082.0
2018-01-10 10:25:00,49.48,49.48,49.41,49.41,7618.0,38.3712,38.3712,38.317,38.317,7618.0
2018-01-10 10:30:00,49.42,49.43,49.38,49.4,16748.0,38.3247,38.3325,38.2937,38.3092,16748.0
2018-01-10 10:35:00,49.4,49.4,49.35,49.37,15479.0,38.3092,38.3092,38.2704,38.2859,15479.0
2018-01-10 10:40:00,49.37,49.38,49.35,49.36,8511.0,38.2859,38.2937,38.2704,38.2782,8511.0
2018-01-10 10:45:00,49.37,49.43,49.36,49.43,10921.0,38.2859,38.3325,38.2782,38.3325,10921.0
2018-01-10 10:50:00,49.43,49.44,49.4,49.41,17064.0,38.3325,38.3402,38.3092,38.317,17064.0
2018-01-10 10:55:00,49.4,49.41,49.34,49.34,27866.0,38.3092,38.317,38.2627,38.2627,27866.0
2018-01-10 11:00:00,49.34,49.34,49.26,49.27,7059.0,38.2627,38.2627,38.2006,38.2084,7059.0
2018-01-10 11:05:00,49.26,49.28,49.24,49.26,10345.0,38.2006,38.2161,38.1851,38.2006,10345.0
2018-01-10 11:10:00,49.26,49.27,49.22,49.25,8505.0,38.2006,38.2084,38.1696,38.1929,8505.0
2018-01-10 11:15:00,49.24,49.24,49.15,49.15,60260.0,38.1851,38.1851,38.1153,38.1153,60260.0
2018-01-10 11:20:00,49.16,49.16,49.11,49.13,13141.0,38.1231,38.1231,38.0843,38.0998,13141.0
2018-01-10 11:25:00,49.12,49.15,49.11,49.13,11699.0,38.0921,38.1153,38.0843,38.0998,11699.0
2018-01-10 11:30:00,49.12,49.12,49.05,49.06,15760.0,38.0921,38.0921,38.0378,38.0455,15760.0
2018-01-10 11:35:00,49.06,49.1,49.05,49.09,9718.0,38.0455,38.0766,38.0378,38.0688,9718.0
2018-01-10 11:40:00,49.09,49.11,49.08,49.1,9478.0,38.0688,38.0843,38.061,38.0766,9478.0
2018-01-10 11:45:00,49.1,49.14,49.09,49.11,19600.0,38.0766,38.1076,38.0688,38.0843,19600.0
2018-01-10 11:50:00,49.11,49.12,49.1,49.11,13419.0,38.0843,38.0921,38.0766,38.0843,13419.0
2018-01-10 11:55:00,49.11,49.12,49.1,49.11,6757.0,38.0843,38.0921,38.0766,38.0843,6757.0
2018-01-10 12:00:00,49.11,49.11,49.06,49.07,8138.0,38.0843,38.0843,38.0455,38.0533,8138.0
2018-01-10 12:05:00,49.06,49.11,49.06,49.08,12279.0,38.0455,38.0843,38.0455,38.061,12279.0
2018-01-10 12:10:00,49.07,49.11,49.07,49.09,8982.0,38.0533,38.0843,38.0533,38.0688,8982.0
2018-01-10 12:15:00,49.09,49.11,49.09,49.1,7615.0,38.0688,38.0843,38.0688,38.0766,7615.0
2018-01-10 12:20:00,49.1,49.11,49.09,49.1,8087.0,38.0766,38.0843,38.0688,38.0766,8087.0
2018-01-10 12:25:00,49.1,49.14,49.1,49.12,14038.0,38.0766,38.1076,38.0766,38.0921,14038.0
2018-01-10 12:30:00,49.11,49.17,49.11,49.16,5961.0,38.0843,38.1308,38.0843,38.1231,5961.0
2018-01-10 12:35:00,49.16,49.16,49.11,49.12,23182.0,38.1231,38.1231,38.0843,38.0921,23182.0
2018-01-10 12:40:00,49.13,49.26,49.06,49.19,679118.0,38.0998,38.2006,38.0455,38.1463,679118.0
2018-01-10 12:45:00,49.18,49.21,49.11,49.18,97899.0,38.1386,38.1619,38.0843,38.1386,97899.0
2018-01-10 12:50:00,49.17,49.18,49.14,49.18,13544.0,38.1308,38.1386,38.1076,38.1386,13544.0
2018-01-10 12:55:00,49.18,49.24,49.17,49.23,21321.0,38.1386,38.1851,38.1308,38.1774,21321.0
2018-01-10 13:00:00,49.23,49.27,49.21,49.27,16099.0,38.1774,38.2084,38.1619,38.2084,16099.0
2018-01-10 13:05:00,49.28,49.29,49.26,49.26,11534.0,38.2161,38.2239,38.2006,38.2006,11534.0
2018-01-10 13:10:00,49.27,49.27,49.24,49.24,9998.0,38.2084,38.2084,38.1851,38.1851,9998.0
2018-01-10 13:15:00,49.25,49.25,49.2,49.21,4906.0,38.1929,38.1929,38.1541,38.1619,4906.0
2018-01-10 13:20:00,49.21,49.24,49.2,49.24,7197.0,38.1619,38.1851,38.1541,38.1851,7197.0
2018-01-10 13:25:00,49.23,49.25,49.23,49.24,8285.0,38.1774,38.1929,38.1774,38.1851,8285.0
2018-01-10 13:30:00,49.24,49.28,49.24,49.27,21162.0,38.1851,38.2161,38.1851,38.2084,21162.0
2018-01-10 13:35:00,49.28,49.3,49.25,49.26,19186.0,38.2161,38.2317,38.1929,38.2006,19186.0
2018-01-10 13:40:00,49.27,49.28,49.25,49.28,20519.0,38.2084,38.2161,38.1929,38.2161,20519.0
2018-01-10 13:45:00,49.28,49.31,49.27,49.3,28213.0,38.2161,38.2394,38.2084,38.2317,28213.0
2018-01-10 13:50:00,49.3,49.31,49.25,49.26,34184.0,38.2317,38.2394,38.1929,38.2006,34184.0
2018-01-10 13:55:00,49.26,49.26,49.2,49.21,13536.0,38.2006,38.2006,38.1541,38.1619,13536.0
2018-01-10 14:00:00,49.22,49.33,49.22,49.33,33986.0,38.1696,38.2549,38.1696,38.2549,33986.0
2018-01-10 14:05:00,49.33,49.44,49.33,49.43,64612.0,38.2549,38.3402,38.2549,38.3325,64612.0
2018-01-10 14:10:00,49.43,49.44,49.31,49.31,42353.0,38.3325,38.3402,38.2394,38.2394,42353.0
2018-01-10 14:15:00,49.31,49.31,49.27,49.28,9514.0,38.2394,38.2394,38.2084,38.2161,9514.0
2018-01-10 14:20:00,49.28,49.31,49.25,49.27,13757.0,38.2161,38.2394,38.1929,38.2084,13757.0
2018-01-10 14:25:00,49.26,49.29,49.24,49.25,12112.0,38.2006,38.2239,38.1851,38.1929,12112.0
2018-01-10 14:30:00,49.26,49.29,49.24,49.25,15393.0,38.2006,38.2239,38.1851,38.1929,15393.0
2018-01-10 14:35:00,49.25,49.26,49.23,49.26,14710.0,38.1929,38.2006,38.1774,38.2006,14710.0
2018-01-10 14:40:00,49.25,49.3,49.25,49.28,20913.0,38.1929,38.2317,38.1929,38.2161,20913.0
2018-01-10 14:45:00,49.28,49.3,49.27,49.28,12978.0,38.2161,38.2317,38.2084,38.2161,12978.0
2018-01-10 14:50:00,49.28,49.29,49.25,49.25,14709.0,38.2161,38.2239,38.1929,38.1929,14709.0
2018-01-10 14:55:00,49.25,49.28,49.24,49.28,10876.0,38.1929,38.2161,38.1851,38.2161,10876.0
2018-01-10 15:00:00,49.29,49.3,49.28,49.28,13372.0,38.2239,38.2317,38.2161,38.2161,13372.0
2018-01-10 15:05:00,49.27,49.28,49.26,49.28,12641.0,38.2084,38.2161,38.2006,38.2161,12641.0
2018-01-10 15:10:00,49.28,49.29,49.25,49.27,12286.0,38.2161,38.2239,38.1929,38.2084,12286.0
2018-01-10 15:15:00,49.27,49.27,49.26,49.26,4625.0,38.2084,38.2084,38.2006,38.2006,4625.0
2018-01-10 15:20:00,49.27,49.32,49.26,49.3,49279.0,38.2084,38.2472,38.2006,38.2317,49279.0
2018-01-10 15:25:00,49.3,49.3,49.24,49.28,21315.0,38.2317,38.2317,38.1851,38.2161,21315.0
2018-01-10 15:30:00,49.27,49.31,49.26,49.31,28561.0,38.2084,38.2394,38.2006,38.2394,28561.0
2018-01-10 15:35:00,49.32,49.33,49.29,49.3,33757.0,38.2472,38.2549,38.2239,38.2317,33757.0
2018-01-10 15:40:00,49.3,49.33,49.3,49.32,25603.0,38.2317,38.2549,38.2317,38.2472,25603.0
2018-01-10 15:45:00,49.32,49.34,49.29,49.3,55456.0,38.2472,38.2627,38.2239,38.2317,55456.0
2018-01-10 15:50:00,49.31,49.33,49.3,49.33,56493.0,38.2394,38.2549,38.2317,38.2549,56493.0
2018-01-10 15:55:00,49.33,49.41,49.25,49.41,546091.0,38.2549,38.317,38.1929,38.317,546091.0
2018-01-11 09:30:00,49.46,49.97,49.21,49.85,99673.0,38.3557,38.7512,38.1619,38.6582,99673.0
2018-01-11 09:35:00,49.87,50.0,49.85,50.0,54556.0,38.6737,38.7745,38.6582,38.7745,54556.0
2018-01-11 09:40:00,50.0,50.17,49.99,50.12,39991.0,38.7745,38.9063,38.7667,38.8676,39991.0
2018-01-11 09:45:00,50.11,50.2,50.06,50.18,55193.0,38.8598,38.9296,38.821,38.9141,55193.0
2018-01-11 09:50:00,50.17,50.25,50.17,50.2,37521.0,38.9063,38.9684,38.9063,38.9296,37521.0
2018-01-11 09:55:00,50.19,50.19,50.12,50.14,27436.0,38.9218,38.9218,38.8676,38.8831,27436.0
2018-01-11 10:00:00,50.13,50.2,50.1,50.13,37672.0,38.8753,38.9296,38.852,38.8753,37672.0
2018-01-11 10:05:00,50.13,50.14,50.1,50.11,20358.0,38.8753,38.8831,38.852,38.8598,20358.0
2018-01-11 10:10:00,50.11,50.11,50.03,50.04,49913.0,38.8598,38.8598,38.7978,38.8055,49913.0
2018-01-11 10:15:00,50.04,50.05,49.97,49.98,62658.0,38.8055,38.8133,38.7512,38.759,62658.0
2018-01-11 10:20:00,49.98,50.08,49.96,50.05,75282.0,38.759,38.8365,38.7435,38.8133,75282.0
2018-01-11 10:25:00,50.06,50.15,50.05,50.14,224910.0,38.821,38.8908,38.8133,38.8831,224910.0
2018-01-11 10:30:00,50.14,50.2,50.14,50.2,29330.0,38.8831,38.9296,38.8831,38.9296,29330.0
2018-01-11 10:35:00,50.2,50.2,50.11,50.12,28329.0,38.9296,38.9296,38.8598,38.8676,28329.0
2018-01-11 10:40:00,50.12,50.12,50.08,50.08,23893.0,38.8676,38.8676,38.8365,38.8365,23893.0
2018-01-11 10:45:00,50.09,50.1,49.96,49.97,27474.0,38.8443,38.852,38.7435,38.7512,27474.0
2018-01-11 10:50:00,49.97,50.0,49.91,49.93,41594.0,38.7512,38.7745,38.7047,38.7202,41594.0
2018-01-11 10:55:00,49.94,49.98,49.88,49.91,37634.0,38.728,38.759,38.6814,38.7047,37634.0
2018-01-11 11:00:00,49.92,49.99,49.91,49.99,30268.0,38.7125,38.7667,38.7047,38.7667,30268.0
2018-01-11 11:05:00,49.99,50.16,49.99,50.14,81012.0,38.7667,38.8986,38.7667,38.8831,81012.0
2018-01-11 11:10:00,50.14,50.17,50.07,50.16,46024.0,38.8831,38.9063,38.8288,38.8986,46024.0
2018-01-11 11:15:00,50.16,50.26,50.14,50.24,47265.0,38.8986,38.9761,38.8831,38.9606,47265.0
2018-01-11 11:20:00,50.23,50.29,50.21,50.28,36585.0,38.9529,38.9994,38.9373,38.9916,36585.0
2018-01-11 11:25:00,50.29,50.29,50.18,50.18,23482.0,38.9994,38.9994,38.9141,38.9141,23482.0
2018-01-11 11:30:00,50.17,50.24,50.17,50.24,33607.0,38.9063,38.9606,38.9063,38.9606,33607.0
2018-01-11 11:35:00,50.25,50.27,50.24,50.26,34397.0,38.9684,38.9839,38.9606,38.9761,34397.0
2018-01-11 11:40:00,50.27,50.29,50.25,50.27,43337.0,38.9839,38.9994,38.9684,38.9839,43337.0
2018-01-11 11:45:00,50.26,50.3,50.26,50.29,18779.0,38.9761,39.0071,38.9761,38.9994,18779.0
2018-01-11 11:50:00,50.28,50.29,50.23,50.24,32622.0,38.9916,38.9994,38.9529,38.9606,32622.0
2018-01-11 11:55:00,50.23,50.24,50.19,50.2,24929.0,38.9529,38.9606,38.9218,38.9296,24929.0
2018-01-11 12:00:00,50.19,50.21,50.17,50.2,223567.0,38.9218,38.9373,38.9063,38.9296,223567.0
2018-01-11 12:05:00,50.2,50.2,50.12,50.13,25016.0,38.9296,38.9296,38.8676,38.8753,25016.0
2018-01-11 12:10:00,50.12,50.19,50.09,50.15,63137.0,38.8676,38.9218,38.8443,38.8908,63137.0
2018-01-11 12:15:00,50.15,50.16,50.12,50.14,16225.0,38.8908,38.8986,38.8676,38.8831,16225.0
2018-01-11 12:20:00,50.14,50.16,50.11,50.16,26352.0,38.8831,38.8986,38.8598,38.8986,26352.0
2018-01-11 12:25:00,50.15,50.16,50.09,50.09,21996.0,38.8908,38.8986,38.8443,38.8443,21996.0
2018-01-11 12:30:00,50.09,50.15,50.09,50.14,24904.0,38.8443,38.8908,38.8443,38.8831,24904.0
2018-01-11 12:35:00,50.13,50.17,50.12,50.16,38314.0,38.8753,38.9063,38.8676,38.8986,38314.0
2018-01-11 12:40:00,50.17,50.17,50.12,50.16,29258.0,38.9063,38.9063,38.8676,38.8986,29258.0
2018-01-11 12:45:00,50.16,50.17,50.12,50.13,41051.0,38.8986,38.9063,38.8676,38.8753,41051.0
2018-01-11 12:50:00,50.13,50.15,50.11,50.11,26998.0,38.8753,38.8908,38.8598,38.8598,26998.0
2018-01-11 12:55:00,50.11,50.12,50.06,50.06,23294.0,38.8598,38.8676,38.821,38.821,23294.0
2018-01-11 13:00:00,50.06,50.1,50.04,50.1,63971.0,38.821,38.852,38.8055,38.852,63971.0
2018-01-11 13:05:00,50.1,50.1,50.07,50.07,21007.0,38.852,38.852,38.8288,38.8288,21007.0
2018-01-11 13:10:00,50.07,50.08,50.06,50.06,23454.0,38.8288,38.8365,38.821,38.821,23454.0
2018-01-11 13:15:00,50.07,50.07,50.04,50.06,17800.0,38.8288,38.8288,38.8055,38.821,17800.0
2018-01-11 13:20:00,50.05,50.08,50.05,50.06,13966.0,38.8133,38.8365,38.8133,38.821,13966.0
2018-01-11 13:25:00,50.07,50.11,50.05,50.1,67337.0,38.8288,38.8598,38.8133,38.852,67337.0
2018-01-11 13:30:00,50.11,50.11,50.06,50.1,27170.0,38.8598,38.8598,38.821,38.852,27170.0
2018-01-11 13:35:00,50.09,50.09,49.99,49.99,49320.0,38.8443,38.8443,38.7667,38.7667,49320.0
2018-01-11 13:40:00,49.99,50.0,49.99,49.99,46750.0,38.7667,38.7745,38.7667,38.7667,46750.0
2018-01-11 13:45:00,50.0,50.0,49.99,49.99,12563.0,38.7745,38.7745,38.7667,38.7667,12563.0
2018-01-11 13:50:00,49.99,50.0,49.93,49.94,28402.0,38.7667,38.7745,38.7202,38.728,28402.0
2018-01-11 13:55:00,49.93,49.93,49.89,49.91,18860.0,38.7202,38.7202,38.6892,38.7047,18860.0
2018-01-11 14:00:00,49.91,49.93,49.9,49.91,15282.0,38.7047,38.7202,38.6969,38.7047,15282.0
2018-01-11 14:05:00,49.91,49.92,49.89,49.91,22932.0,38.7047,38.7125,38.6892,38.7047,22932.0
2018-01-11 14:10:00,49.92,49.92,49.87,49.88,21267.0,38.7125,38.7125,38.6737,38.6814,21267.0
2018-01-11 14:15:00,49.89,49.9,49.81,49.81,34509.0,38.6892,38.6969,38.6272,38.6272,34509.0
2018-01-11 14:20:00,49.81,49.81,49.75,49.77,17896.0,38.6272,38.6272,38.5806,38.5961,17896.0
2018-01-11 14:25:00,49.77,49.79,49.75,49.77,32775.0,38.5961,38.6116,38.5806,38.5961,32775.0
2018-01-11 14:30:00,49.77,49.79,49.74,49.76,24087.0,38.5961,38.6116,38.5729,38.5884,24087.0
2018-01-11 14:35:00,49.77,49.78,49.74,49.74,12408.0,38.5961,38.6039,38.5729,38.5729,12408.0
2018-01-11 14:40:00,49.75,49.79,49.73,49.77,35755.0,38.5806,38.6116,38.5651,38.5961,35755.0
2018-01-11 14:45:00,49.78,49.78,49.74,49.74,15910.0,38.6039,38.6039,38.5729,38.5729,15910.0
2018-01-11 14:50:00,49.74,49.76,49.73,49.73,26118.0,38.5729,38.5884,38.5651,38.5651,26118.0
2018-01-11 14:55:00,49.73,49.73,49.7,49.72,18818.0,38.5651,38.5651,38.5418,38.5574,18818.0
2018-01-11 15:00:00,49.72,49.73,49.7,49.71,9627.0,38.5574,38.5651,38.5418,38.5496,9627.0
2018-01-11 15:05:00,49.71,49.72,49.7,49.71,12773.0,38.5496,38.5574,38.5418,38.5496,12773.0
2018-01-11 15:10:00,49.7,49.75,49.69,49.75,31370.0,38.5418,38.5806,38.5341,38.5806,31370.0
2018-01-11 15:15:00,49.75,49.78,49.74,49.78,11202.0,38.5806,38.6039,38.5729,38.6039,11202.0
2018-01-11 15:20:00,49.77,49.79,49.77,49.79,32183.0,38.5961,38.6116,38.5961,38.6116,32183.0
2018-01-11 15:25:00,49.78,49.79,49.68,49.69,80047.0,38.6039,38.6116,38.5263,38.5341,80047.0
2018-01-11 15:30:00,49.69,49.7,49.64,49.69,46540.0,38.5341,38.5418,38.4953,38.5341,46540.0
2018-01-11 15:35:00,49.7,49.81,49.68,49.77,77765.0,38.5418,38.6272,38.5263,38.5961,77765.0
2018-01-11 15:40:00,49.78,49.78,49.73,49.75,36674.0,38.6039,38.6039,38.5651,38.5806,36674.0
2018-01-11 15:45:00,49.76,49.81,49.75,49.8,70903.0,38.5884,38.6272,38.5806,38.6194,70903.0
2018-01-11 15:50:00,49.81,49.85,49.78,49.83,94886.0,38.6272,38.6582,38.6039,38.6427,94886.0
2018-01-11 15:55:00,49.83,50.01,49.77,50.01,499288.0,38.6427,38.7823,38.5961,38.7823,499288.0
2018-01-12 09:30:00,49.88,49.9,49.64,49.65,40761.0,38.6814,38.6969,38.4953,38.5031,40761.0
2018-01-12 09:35:00,49.65,49.71,49.59,49.64,23550.0,38.5031,38.5496,38.4565,38.4953,23550.0
2018-01-12 09:40:00,49.63,49.64,49.56,49.6,25713.0,38.4876,38.4953,38.4333,38.4643,25713.0
2018-01-12 09:45:00,49.6,49.83,49.58,49.83,23476.0,38.4643,38.6427,38.4488,38.6427,23476.0
2018-01-12 09:50:00,49.82,49.91,49.53,49.89,81277.0,38.6349,38.7047,38.41,38.6892,81277.0
2018-01-12 09:55:00,49.89,49.91,49.8,49.8,21304.0,38.6892,38.7047,38.6194,38.6194,21304.0
2018-01-12 10:00:00,49.8,49.8,49.75,49.78,19406.0,38.6194,38.6194,38.5806,38.6039,19406.0
2018-01-12 10:05:00,49.77,49.85,49.77,49.84,34369.0,38.5961,38.6582,38.5961,38.6504,34369.0
2018-01-12 10:10:00,49.84,49.93,49.83,49.92,52808.0,38.6504,38.7202,38.6427,38.7125,52808.0
2018-01-12 10:15:00,49.92,49.93,49.81,49.84,29422.0,38.7125,38.7202,38.6272,38.6504,29422.0
2018-01-12 10:20:00,49.84,49.87,49.82,49.82,17354.0,38.6504,38.6737,38.6349,38.6349,17354.0
2018-01-12 10:25:00,49.82,49.87,49.82,49.83,14995.0,38.6349,38.6737,38.6349,38.6427,14995.0
2018-01-12 10:30:00,49.82,49.87,49.81,49.82,18173.0,38.6349,38.6737,38.6272,38.6349,18173.0
2018-01-12 10:35:00,49.83,49.89,49.82,49.87,26609.0,38.6427,38.6892,38.6349,38.6737,26609.0
2018-01-12 10:40:00,49.87,49.94,49.86,49.93,14324.0,38.6737,38.728,38.6659,38.7202,14324.0
2018-01-12 10:45:00,49.93,50.01,49.93,50.0,19225.0,38.7202,38.7823,38.7202,38.7745,19225.0
2018-01-12 10:50:00,50.0,50.06,49.98,50.04,20974.0,38.7745,38.821,38.759,38.8055,20974.0
2018-01-12 10:55:00,50.03,50.04,49.95,49.96,12214.0,38.7978,38.8055,38.7357,38.7435,12214.0
2018-01-12 11:00:00,49.96,49.96,49.92,49.94,20574.0,38.7435,38.7435,38.7125,38.728,20574.0
2018-01-12 11:05:00,49.94,49.94,49.9,49.93,19394.0,38.728,38.728,38.6969,38.7202,19394.0
2018-01-12 11:10:00,49.93,49.93,49.89,49.93,28838.0,38.7202,38.7202,38.6892,38.7202,28838.0
2018-01-12 11:15:00,49.94,49.96,49.92,49.95,16709.0,38.728,38.7435,38.7125,38.7357,16709.0
2018-01-12 11:20:00,49.95,50.03,49.94,50.02,16020.0,38.7357,38.7978,38.728,38.79,16020.0
2018-01-12 11:25:00,50.01,50.05,50.0,50.05,11874.0,38.7823,38.8133,38.7745,38.8133,11874.0
2018-01-12 11:30:00,50.05,50.1,50.03,50.09,223107.0,38.8133,38.852,38.7978,38.8443,223107.0
2018-01-12 11:35:00,50.09,50.11,50.08,50.1,22043.0,38.8443,38.8598,38.8365,38.852,22043.0
2018-01-12 11:40:00,50.1,50.13,50.08,50.12,17571.0,38.852,38.8753,38.8365,38.8676,17571.0
2018-01-12 11:45:00,50.12,50.2,50.11,50.19,25705.0,38.8676,38.9296,38.8598,38.9218,25705.0
2018-01-12 11:50:00,50.2,50.21,50.12,50.16,20843.0,38.9296,38.9373,38.8676,38.8986,20843.0
2018-01-12 11:55:00,50.17,50.19,50.15,50.17,10024.0,38.9063,38.9218,38.8908,38.9063,10024.0
2018-01-12 12:00:00,50.17,50.17,50.04,50.06,11575.0,38.9063,38.9063,38.8055,38.821,11575.0
2018-01-12 12:05:00,50.04,50.07,50.01,50.07,26230.0,38.8055,38.8288,38.7823,38.8288,26230.0
2018-01-12 12:10:00,50.07,50.09,50.05,50.09,11292.0,38.8288,38.8443,38.8133,38.8443,11292.0
2018-01-12 12:15:00,50.08,50.1,50.05,50.07,10870.0,38.8365,38.852,38.8133,38.8288,10870.0
2018-01-12 12:20:00,50.07,50.11,50.06,50.1,11629.0,38.8288,38.8598,38.821,38.852,11629.0
2018-01-12 12:25:00,50.09,50.1,50.08,50.09,6589.0,38.8443,38.852,38.8365,38.8443,6589.0
2018-01-12 12:30:00,50.09,50.1,50.07,50.08,6775.0,38.8443,38.852,38.8288,38.8365,6775.0
2018-01-12 12:35:00,50.08,50.08,50.05,50.07,7298.0,38.8365,38.8365,38.8133,38.8288,7298.0
2018-01-12 12:40:00,50.07,50.12,50.07,50.12,9995.0,38.8288,38.8676,38.8288,38.8676,9995.0
2018-01-12 12:45:00,50.12,50.13,50.09,50.1,13207.0,38.8676,38.8753,38.8443,38.852,13207.0
2018-01-12 12:50:00,50.1,50.12,50.09,50.12,13225.0,38.852,38.8676,38.8443,38.8676,13225.0
2018-01-12 12:55:00,50.12,50.13,50.11,50.13,10061.0,38.8676,38.8753,38.8598,38.8753,10061.0
2018-01-12 13:00:00,50.14,50.17,50.13,50.16,14994.0,38.8831,38.9063,38.8753,38.8986,14994.0
2018-01-12 13:05:00,50.17,50.21,50.16,50.21,14411.0,38.9063,38.9373,38.8986,38.9373,14411.0
2018-01-12 13:10:00,50.21,50.21,50.19,50.2,19899.0,38.9373,38.9373,38.9218,38.9296,19899.0
2018-01-12 13:15:00,50.2,50.21,50.17,50.18,15057.0,38.9296,38.9373,38.9063,38.9141,15057.0
2018-01-12 13:20:00,50.17,50.18,50.13,50.13,4900.0,38.9063,38.9141,38.8753,38.8753,4900.0
2018-01-12 13:25:00,50.14,50.15,50.11,50.15,11274.0,38.8831,38.8908,38.8598,38.8908,11274.0
2018-01-12 13:30:00,50.15,50.16,50.14,50.15,12696.0,38.8908,38.8986,38.8831,38.8908,12696.0
2018-01-12 13:35:00,50.16,50.16,50.1,50.1,16454.0,38.8986,38.8986,38.852,38.852,16454.0
2018-01-12 13:40:00,50.11,50.13,50.1,50.12,14275.0,38.8598,38.8753,38.852,38.8676,14275.0
2018-01-12 13:45:00,50.13,50.13,50.1,50.1,24679.0,38.8753,38.8753,38.852,38.852,24679.0
2018-01-12 13:50:00,50.1,50.12,50.07,50.08,21138.0,38.852,38.8676,38.8288,38.8365,21138.0
2018-01-12 13:55:00,50.08,50.08,50.02,50.03,14779.0,38.8365,38.8365,38.79,38.7978,14779.0
2018-01-12 14:00:00,50.02,50.06,50.01,50.05,10405.0,38.79,38.821,38.7823,38.8133,10405.0
2018-01-12 14:05:00,50.06,50.1,50.06,50.09,17884.0,38.821,38.852,38.821,38.8443,17884.0
2018-01-12 14:10:00,50.09,50.09,50.05,50.05,12025.0,38.8443,38.8443,38.8133,38.8133,12025.0
2018-01-12 14:15:00,50.05,50.06,50.01,50.02,30853.0,38.8133,38.821,38.7823,38.79,30853.0
2018-01-12 14:20:00,50.02,50.07,50.01,50.07,19191.0,38.79,38.8288,38.7823,38.8288,19191.0
2018-01-12 14:25:00,50.07,50.08,50.06,50.08,15987.0,38.8288,38.8365,38.821,38.8365,15987.0
2018-01-12 14:30:00,50.08,50.14,50.07,50.1,47098.0,38.8365,38.8831,38.8288,38.852,47098.0
2018-01-12 14:35:00,50.11,50.12,50.07,50.1,31179.0,38.8598,38.8676,38.8288,38.852,31179.0
2018-01-12 14:40:00,50.09,50.11,50.06,50.11,29730.0,38.8443,38.8598,38.821,38.8598,29730.0
2018-01-12 14:45:00,50.11,50.12,50.08,50.11,27128.0,38.8598,38.8676,38.8365,38.8598,27128.0
2018-01-12 14:50:00,50.1,50.15,50.1,50.11,18592.0,38.852,38.8908,38.852,38.8598,18592.0
2018-01-12 14:55:00,50.11,50.12,50.09,50.12,10325.0,38.8598,38.8676,38.8443,38.8676,10325.0
2018-01-12 15:00:00,50.12,50.12,50.09,50.12,24699.0,38.8676,38.8676,38.8443,38.8676,24699.0
2018-01-12 15:05:00,50.12,50.12,50.09,50.09,27178.0,38.8676,38.8676,38.8443,38.8443,27178.0
2018-01-12 15:10:00,50.09,50.12,50.09,50.1,52039.0,38.8443,38.8676,38.8443,38.852,52039.0
2018-01-12 15:15:00,50.09,50.13,50.08,50.13,45133.0,38.8443,38.8753,38.8365,38.8753,45133.0
2018-01-12 15:20:00,50.13,50.13,50.07,50.08,23580.0,38.8753,38.8753,38.8288,38.8365,23580.0
2018-01-12 15:25:00,50.08,50.13,50.08,50.11,25721.0,38.8365,38.8753,38.8365,38.8598,25721.0
2018-01-12 15:30:00,50.1,50.14,50.1,50.13,36090.0,38.852,38.8831,38.852,38.8753,36090.0
2018-01-12 15:35:00,50.13,50.13,50.07,50.1,46950.0,38.8753,38.8753,38.8288,38.852,46950.0
2018-01-12 15:40:00,50.11,50.16,50.1,50.15,50087.0,38.8598,38.8986,38.852,38.8908,50087.0
2018-01-12 15:45:00,50.15,50.21,50.14,50.15,93695.0,38.8908,38.9373,38.8831,38.8908,93695.0
2018-01-12 15:50:00,50.15,50.16,50.0,50.02,99198.0,38.8908,38.8986,38.7745,38.79,99198.0
2018-01-12 15:55:00,50.03,50.11,49.95,50.1,268746.0,38.7978,38.8598,38.7357,38.852,268746.0
2018-01-16 09:30:00,50.21,50.34,50.06,50.28,63694.0,38.9373,39.0382,38.821,38.9916,63694.0
2018-01-16 09:35:00,50.28,50.32,50.16,50.3,26038.0,38.9916,39.0227,38.8986,39.0071,26038.0
2018-01-16 09:40:00,50.3,50.38,50.3,50.38,25265.0,39.0071,39.0692,39.0071,39.0692,25265.0
2018-01-16 09:45:00,50.38,50.39,50.22,50.26,35646.0,39.0692,39.0769,38.9451,38.9761,35646.0
2018-01-16 09:50:00,50.24,50.26,50.22,50.25,16776.0,38.9606,38.9761,38.9451,38.9684,16776.0
2018-01-16 09:55:00,50.23,50.24,50.19,50.19,15217.0,38.9529,38.9606,38.9218,38.9218,15217.0
2018-01-16 10:00:00,50.19,50.2,50.14,50.15,13854.0,38.9218,38.9296,38.8831,38.8908,13854.0
2018-01-16 10:05:00,50.15,50.17,50.03,50.05,20531.0,38.8908,38.9063,38.7978,38.8133,20531.0
2018-01-16 10:10:00,50.04,50.06,49.94,49.96,16584.0,38.8055,38.821,38.728,38.7435,16584.0
2018-01-16 10:15:00,49.96,50.05,49.96,50.04,26233.0,38.7435,38.8133,38.7435,38.8055,26233.0
2018-01-16 10:20:00,50.04,50.05,49.92,49.93,17462.0,38.8055,38.8133,38.7125,38.7202,17462.0
2018-01-16 10:25:00,49.92,49.94,49.86,49.9,16401.0,38.7125,38.728,38.6659,38.6969,16401.0
2018-01-16 10:30:00,49.89,49.89,49.73,49.73,12395.0,38.6892,38.6892,38.5651,38.5651,12395.0
2018-01-16 10:35:00,49.73,49.76,49.64,49.66,25830.0,38.5651,38.5884,38.4953,38.5108,25830.0
2018-01-16 10:40:00,49.66,49.66,49.49,49.49,40358.0,38.5108,38.5108,38.379,38.379,40358.0
2018-01-16 10:45:00,49.49,49.57,49.48,49.52,50242.0,38.379,38.441,38.3712,38.4023,50242.0
2018-01-16 10:50:00,49.52,49.59,49.42,49.44,65569.0,38.4023,38.4565,38.3247,38.3402,65569.0
2018-01-16 10:55:00,49.43,49.49,49.41,49.45,16608.0,38.3325,38.379,38.317,38.348,16608.0
2018-01-16 11:00:00,49.44,49.48,49.41,49.43,23546.0,38.3402,38.3712,38.317,38.3325,23546.0
2018-01-16 11:05:00,49.43,49.44,49.36,49.38,17086.0,38.3325,38.3402,38.2782,38.2937,17086.0
2018-01-16 11:10:00,49.38,49.46,49.36,49.4,22759.0,38.2937,38.3557,38.2782,38.3092,22759.0
2018-01-16 11:15:00,49.4,49.46,49.38,49.42,15514.0,38.3092,38.3557,38.2937,38.3247,15514.0
2018-01-16 11:20:00,49.41,49.49,49.4,49.48,33897.0,38.317,38.379,38.3092,38.3712,33897.0
2018-01-16 11:25:00,49.48,49.58,49.46,49.58,15487.0,38.3712,38.4488,38.3557,38.4488,15487.0
2018-01-16 11:30:00,49.58,49.62,49.55,49.61,21753.0,38.4488,38.4798,38.4255,38.4721,21753.0
2018-01-16 11:35:00,49.61,49.63,49.58,49.63,7862.0,38.4721,38.4876,38.4488,38.4876,7862.0
2018-01-16 11:40:00,49.63,49.63,49.58,49.6,11884.0,38.4876,38.4876,38.4488,38.4643,11884.0
2018-01-16 11:45:00,49.6,49.64,49.58,49.61,33235.0,38.4643,38.4953,38.4488,38.4721,33235.0
2018-01-16 11:50:00,49.62,49.63,49.6,49.62,19269.0,38.4798,38.4876,38.4643,38.4798,19269.0
2018-01-16 11:55:00,49.61,49.7,49.61,49.67,22085.0,38.4721,38.5418,38.4721,38.5186,22085.0
2018-01-16 12:00:00,49.68,49.72,49.65,49.67,17181.0,38.5263,38.5574,38.5031,38.5186,17181.0
2018-01-16 12:05:00,49.68,49.71,49.64,49.66,18447.0,38.5263,38.5496,38.4953,38.5108,18447.0
2018-01-16 12:10:00,49.66,49.67,49.58,49.59,14110.0,38.5108,38.5186,38.4488,38.4565,14110.0
2018-01-16 12:15:00,49.59,49.61,49.57,49.57,8878.0,38.4565,38.4721,38.441,38.441,8878.0
2018-01-16 12:20:00,49.57,49.58,49.53,49.57,18002.0,38.441,38.4488,38.41,38.441,18002.0
2018-01-16 12:25:00,49.56,49.59,49.55,49.58,11533.0,38.4333,38.4565,38.4255,38.4488,11533.0
2018-01-16 12:30:00,49.58,49.58,49.55,49.55,13819.0,38.4488,38.4488,38.4255,38.4255,13819.0
2018-01-16 12:35:00,49.55,49.57,49.53,49.56,12881.0,38.4255,38.441,38.41,38.4333,12881.0
2018-01-16 12:40:00,49.56,49.56,49.51,49.53,9303.0,38.4333,38.4333,38.3945,38.41,9303.0
2018-01-16 12:45:00,49.53,49.54,49.5,49.53,12174.0,38.41,38.4178,38.3868,38.41,12174.0
2018-01-16 12:50:00,49.53,49.6,49.52,49.59,16450.0,38.41,38.4643,38.4023,38.4565,16450.0
2018-01-16 12:55:00,49.59,49.62,49.58,49.6,10044.0,38.4565,38.4798,38.4488,38.4643,10044.0
2018-01-16 13:00:00,49.61,49.65,49.6,49.65,27158.0,38.4721,38.5031,38.4643,38.5031,27158.0
2018-01-16 13:05:00,49.65,49.68,49.64,49.67,17317.0,38.5031,38.5263,38.4953,38.5186,17317.0
2018-01-16 13:10:00,49.68,49.69,49.67,49.68,9778.0,38.5263,38.5341,38.5186,38.5263,9778.0
2018-01-16 13:15:00,49.69,49.74,49.68,49.71,24459.0,38.5341,38.5729,38.5263,38.5496,24459.0
2018-01-16 13:20:00,49.71,49.73,49.69,49.69,6803.0,38.5496,38.5651,38.5341,38.5341,6803.0
2018-01-16 13:25:00,49.69,49.76,49.69,49.76,11415.0,38.5341,38.5884,38.5341,38.5884,11415.0
2018-01-16 13:30:00,49.76,49.76,49.7,49.7,23052.0,38.5884,38.5884,38.5418,38.5418,23052.0
2018-01-16 13:35:00,49.68,49.68,49.56,49.58,13872.0,38.5263,38.5263,38.4333,38.4488,13872.0
2018-01-16 13:40:00,49.58,49.6,49.55,49.56,9902.0,38.4488,38.4643,38.4255,38.4333,9902.0
2018-01-16 13:45:00,49.57,49.61,49.57,49.59,9952.0,38.441,38.4721,38.441,38.4565,9952.0
2018-01-16 13:50:00,49.59,49.59,49.53,49.57,13801.0,38.4565,38.4565,38.41,38.441,13801.0
2018-01-16 13:55:00,49.56,49.57,49.53,49.57,12209.0,38.4333,38.441,38.41,38.441,12209.0
2018-01-16 14:00:00,49.56,49.59,49.51,49.58,17157.0,38.4333,38.4565,38.3945,38.4488,17157.0
2018-01-16 14:05:00,49.59,49.62,49.58,49.6,16808.0,38.4565,38.4798,38.4488,38.4643,16808.0
2018-01-16 14:10:00,49.6,49.6,49.5,49.51,15853.0,38.4643,38.4643,38.3868,38.3945,15853.0
2018-01-16 14:15:00,49.51,49.54,49.48,49.53,22912.0,38.3945,38.4178,38.3712,38.41,22912.0
2018-01-16 14:20:00,49.53,49.53,49.47,49.47,31207.0,38.41,38.41,38.3635,38.3635,31207.0
2018-01-16 14:25:00,49.48,49.51,49.48,49.5,12928.0,38.3712,38.3945,38.3712,38.3868,12928.0
2018-01-16 14:30:00,49.5,49.57,49.5,49.56,19099.0,38.3868,38.441,38.3868,38.4333,19099.0
2018-01-16 14:35:00,49.56,49.57,49.48,49.49,18778.0,38.4333,38.441,38.3712,38.379,18778.0
2018-01-16 14:40:00,49.49,49.53,49.47,49.48,22166.0,38.379,38.41,38.3635,38.3712,22166.0
2018-01-16 14:45:00,49.48,49.55,49.46,49.54,23615.0,38.3712,38.4255,38.3557,38.4178,23615.0
2018-01-16 14:50:00,49.55,49.62,49.54,49.57,20005.0,38.4255,38.4798,38.4178,38.441,20005.0
2018-01-16 14:55:00,49.57,49.59,49.53,49.58,20433.0,38.441,38.4565,38.41,38.4488,20433.0
2018-01-16 15:00:00,49.58,49.7,49.57,49.69,187937.0,38.4488,38.5418,38.441,38.5341,187937.0
2018-01-16 15:05:00,49.69,49.75,49.64,49.74,40788.0,38.5341,38.5806,38.4953,38.5729,40788.0
2018-01-16 15:10:00,49.75,49.76,49.68,49.68,33006.0,38.5806,38.5884,38.5263,38.5263,33006.0
2018-01-16 15:15:00,49.68,49.68,49.6,49.65,26166.0,38.5263,38.5263,38.4643,38.5031,26166.0
2018-01-16 15:20:00,49.65,49.68,49.56,49.56,29974.0,38.5031,38.5263,38.4333,38.4333,29974.0
2018-01-16 15:25:00,49.56,49.66,49.54,49.63,51441.0,38.4333,38.5108,38.4178,38.4876,51441.0
2018-01-16 15:30:00,49.63,49.63,49.6,49.63,34317.0,38.4876,38.4876,38.4643,38.4876,34317.0
2018-01-16 15:35:00,49.63,49.67,49.55,49.56,62126.0,38.4876,38.5186,38.4255,38.4333,62126.0
2018-01-16 15:40:00,49.56,49.59,49.53,49.57,50701.0,38.4333,38.4565,38.41,38.441,50701.0
2018-01-16 15:45:00,49.57,49.6,49.56,49.58,57469.0,38.441,38.4643,38.4333,38.4488,57469.0
2018-01-16 15:50:00,49.59,49.64,49.54,49.54,94769.0,38.4565,38.4953,38.4178,38.4178,94769.0
2018-01-16 15:55:00,49.54,49.57,49.51,49.55,202050.0,38.4178,38.441,38.3945,38.4255,202050.0
2018-01-17 09:30:00,49.71,49.99,49.67,49.89,53781.0,38.5496,38.7667,38.5186,38.6892,53781.0
2018-01-17 09:35:00,49.91,49.95,49.7,49.7,19347.0,38.7047,38.7357,38.5418,38.5418,19347.0
2018-01-17 09:40:00,49.71,49.82,49.66,49.74,16491.0,38.5496,38.6349,38.5108,38.5729,16491.0
2018-01-17 09:45:00,49.75,49.79,49.65,49.72,13327.0,38.5806,38.6116,38.5031,38.5574,13327.0
2018-01-17 09:50:00,49.73,49.78,49.68,49.75,18262.0,38.5651,38.6039,38.5263,38.5806,18262.0
2018-01-17 09:55:00,49.75,49.85,49.75,49.83,32809.0,38.5806,38.6582,38.5806,38.6427,32809.0
2018-01-17 10:00:00,49.84,49.92,49.83,49.91,50081.0,38.6504,38.7125,38.6427,38.7047,50081.0
2018-01-17 10:05:00,49.91,49.92,49.83,49.9,62621.0,38.7047,38.7125,38.6427,38.6969,62621.0
2018-01-17 10:10:00,49.89,49.96,49.88,49.94,27059.0,38.6892,38.7435,38.6814,38.728,27059.0
2018-01-17 10:15:00,49.94,49.94,49.84,49.87,21144.0,38.728,38.728,38.6504,38.6737,21144.0
2018-01-17 10:20:00,49.87,49.95,49.86,49.95,37258.0,38.6737,38.7357,38.6659,38.7357,37258.0
2018-01-17 10:25:00,49.95,50.12,49.94,50.05,48502.0,38.7357,38.8676,38.728,38.8133,48502.0
2018-01-17 10:30:00,50.04,50.2,50.02,50.18,56029.0,38.8055,38.9296,38.79,38.9141,56029.0
2018-01-17 10:35:00,50.18,50.26,50.16,50.22,49030.0,38.9141,38.9761,38.8986,38.9451,49030.0
2018-01-17 10:40:00,50.22,50.27,50.2,50.25,29373.0,38.9451,38.9839,38.9296,38.9684,29373.0
2018-01-17 10:45:00,50.25,50.27,50.2,50.23,28508.0,38.9684,38.9839,38.9296,38.9529,28508.0
2018-01-17 10:50:00,50.23,50.24,50.14,50.17,24648.0,38.9529,38.9606,38.8831,38.9063,24648.0
2018-01-17 10:55:00,50.17,50.19,50.1,50.19,53614.0,38.9063,38.9218,38.852,38.9218,53614.0
2018-01-17 11:00:00,50.18,50.32,50.17,50.26,40912.0,38.9141,39.0227,38.9063,38.9761,40912.0
2018-01-17 11:05:00,50.25,50.29,50.18,50.28,26759.0,38.9684,38.9994,38.9141,38.9916,26759.0
2018-01-17 11:10:00,50.29,50.42,50.28,50.32,49253.0,38.9994,39.1002,38.9916,39.0227,49253.0
2018-01-17 11:15:00,50.32,50.33,50.25,50.27,25841.0,39.0227,39.0304,38.9684,38.9839,25841.0
2018-01-17 11:20:00,50.29,50.29,50.23,50.23,17224.0,38.9994,38.9994,38.9529,38.9529,17224.0
2018-01-17 11:25:00,50.24,50.31,50.24,50.3,15300.0,38.9606,39.0149,38.9606,39.0071,15300.0
2018-01-17 11:30:00,50.31,50.37,50.24,50.24,26877.0,39.0149,39.0614,38.9606,38.9606,26877.0
2018-01-17 11:35:00,50.23,50.23,50.15,50.15,13662.0,38.9529,38.9529,38.8908,38.8908,13662.0
2018-01-17 11:40:00,50.15,50.21,50.11,50.14,59592.0,38.8908,38.9373,38.8598,38.8831,59592.0
2018-01-17 11:45:00,50.14,50.2,50.13,50.16,22376.0,38.8831,38.9296,38.8753,38.8986,22376.0
2018-01-17 11:50:00,50.16,50.17,50.1,50.11,10542.0,38.8986,38.9063,38.852,38.8598,10542.0
2018-01-17 11:55:00,50.12,50.13,50.03,50.09,15706.0,38.8676,38.8753,38.7978,38.8443,15706.0
2018-01-17 12:00:00,50.09,50.11,50.07,50.11,14683.0,38.8443,38.8598,38.8288,38.8598,14683.0
2018-01-17 12:05:00,50.11,50.17,50.11,50.16,30477.0,38.8598,38.9063,38.8598,38.8986,30477.0
2018-01-17 12:10:00,50.16,50.19,50.14,50.14,34155.0,38.8986,38.9218,38.8831,38.8831,34155.0
2018-01-17 12:15:00,50.14,50.14,50.08,50.09,11891.0,38.8831,38.8831,38.8365,38.8443,11891.0
2018-01-17 12:20:00,50.08,50.16,50.07,50.14,55139.0,38.8365,38.8986,38.8288,38.8831,55139.0
2018-01-17 12:25:00,50.14,50.14,50.12,50.14,14318.0,38.8831,38.8831,38.8676,38.8831,14318.0
2018-01-17 12:30:00,50.14,50.18,50.13,50.18,12276.0,38.8831,38.9141,38.8753,38.9141,12276.0
2018-01-17 12:35:00,50.18,50.19,50.15,50.18,16154.0,38.9141,38.9218,38.8908,38.9141,16154.0
2018-01-17 12:40:00,50.18,50.18,50.13,50.17,16055.0,38.9141,38.9141,38.8753,38.9063,16055.0
2018-01-17 12:45:00,50.17,50.18,50.13,50.14,15888.0,38.9063,38.9141,38.8753,38.8831,15888.0
2018-01-17 12:50:00,50.14,50.17,50.13,50.17,17552.0,38.8831,38.9063,38.8753,38.9063,17552.0
2018-01-17 12:55:00,50.17,50.19,50.16,50.17,10105.0,38.9063,38.9218,38.8986,38.9063,10105.0
2018-01-17 13:00:00,50.17,50.25,50.16,50.25,22479.0,38.9063,38.9684,38.8986,38.9684,22479.0
2018-01-17 13:05:00,50.24,50.31,50.23,50.3,20936.0,38.9606,39.0149,38.9529,39.0071,20936.0
2018-01-17 13:10:00,50.3,50.31,50.23,50.23,8718.0,39.0071,39.0149,38.9529,38.9529,8718.0
2018-01-17 13:15:00,50.23,50.23,50.2,50.23,9602.0,38.9529,38.9529,38.9296,38.9529,9602.0
2018-01-17 13:20:00,50.23,50.31,50.22,50.26,20368.0,38.9529,39.0149,38.9451,38.9761,20368.0
2018-01-17 13:25:00,50.26,50.26,50.22,50.23,5656.0,38.9761,38.9761,38.9451,38.9529,5656.0
2018-01-17 13:30:00,50.24,50.26,50.23,50.25,10174.0,38.9606,38.9761,38.9529,38.9684,10174.0
2018-01-17 13:35:00,50.26,50.29,50.25,50.26,22453.0,38.9761,38.9994,38.9684,38.9761,22453.0
2018-01-17 13:40:00,50.27,50.33,50.26,50.32,13694.0,38.9839,39.0304,38.9761,39.0227,13694.0
2018-01-17 13:45:00,50.32,50.33,50.27,50.28,11401.0,39.0227,39.0304,38.9839,38.9916,11401.0
2018-01-17 13:50:00,50.28,50.31,50.25,50.29,18009.0,38.9916,39.0149,38.9684,38.9994,18009.0
2018-01-17 13:55:00,50.29,50.33,50.28,50.3,16970.0,38.9994,39.0304,38.9916,39.0071,16970.0
2018-01-17 14:00:00,50.31,50.4,50.3,50.4,17474.0,39.0149,39.0847,39.0071,39.0847,17474.0
2018-01-17 14:05:00,50.38,50.39,50.35,50.36,19351.0,39.0692,39.0769,39.0459,39.0537,19351.0
2018-01-17 14:10:00,50.36,50.39,50.35,50.36,17381.0,39.0537,39.0769,39.0459,39.0537,17381.0
2018-01-17 14:15:00,50.37,50.39,50.35,50.38,16180.0,39.0614,39.0769,39.0459,39.0692,16180.0
2018-01-17 14:20:00,50.38,50.41,50.36,50.41,21329.0,39.0692,39.0924,39.0537,39.0924,21329.0
2018-01-17 14:25:00,50.4,50.4,50.33,50.33,13571.0,39.0847,39.0847,39.0304,39.0304,13571.0
2018-01-17 14:30:00,50.34,50.35,50.26,50.27,17898.0,39.0382,39.0459,38.9761,38.9839,17898.0
2018-01-17 14:35:00,50.28,50.3,50.24,50.25,21061.0,38.9916,39.0071,38.9606,38.9684,21061.0
2018-01-17 14:40:00,50.26,50.3,50.26,50.29,11957.0,38.9761,39.0071,38.9761,38.9994,11957.0
2018-01-17 14:45:00,50.28,50.3,50.27,50.3,13957.0,38.9916,39.0071,38.9839,39.0071,13957.0
2018-01-17 14:50:00,50.29,50.31,50.27,50.27,17103.0,38.9994,39.0149,38.9839,38.9839,17103.0
2018-01-17 14:55:00,50.28,50.31,50.28,50.3,18882.0,38.9916,39.0149,38.9916,39.0071,18882.0
2018-01-17 15:00:00,50.29,50.3,50.26,50.28,19951.0,38.9994,39.0071,38.9761,38.9916,19951.0
2018-01-17 15:05:00,50.29,50.36,50.29,50.35,22689.0,38.9994,39.0537,38.9994,39.0459,22689.0
2018-01-17 15:10:00,50.35,50.39,50.35,50.37,20458.0,39.0459,39.0769,39.0459,39.0614,20458.0
2018-01-17 15:15:00,50.36,50.4,50.35,50.38,21968.0,39.0537,39.0847,39.0459,39.0692,21968.0
2018-01-17 15:20:00,50.38,50.39,50.33,50.35,22723.0,39.0692,39.0769,39.0304,39.0459,22723.0
2018-01-17 15:25:00,50.35,50.35,50.3,50.32,26940.0,39.0459,39.0459,39.0071,39.0227,26940.0
2018-01-17 15:30:00,50.32,50.35,50.31,50.33,31375.0,39.0227,39.0459,39.0149,39.0304,31375.0
2018-01-17 15:35:00,50.34,50.36,50.31,50.33,29923.0,39.0382,39.0537,39.0149,39.0304,29923.0
2018-01-17 15:40:00,50.33,50.37,50.32,50.33,72298.0,39.0304,39.0614,39.0227,39.0304,72298.0
2018-01-17 15:45:00,50.33,50.35,50.31,50.32,45056.0,39.0304,39.0459,39.0149,39.0227,45056.0
2018-01-17 15:50:00,50.31,50.34,50.3,50.3,65757.0,39.0149,39.0382,39.0071,39.0071,65757.0
2018-01-17 15:55:00,50.3,50.31,50.24,50.27,292749.0,39.0071,39.0149,38.9606,38.9839,292749.0
2018-01-18 09:30:00,50.4,50.43,50.11,50.17,46206.0,39.0847,39.108,38.8598,38.9063,46206.0
2018-01-18 09:35:00,50.16,50.23,50.15,50.23,18247.0,38.8986,38.9529,38.8908,38.9529,18247.0
2018-01-18 09:40:00,50.25,50.37,50.23,50.25,26653.0,38.9684,39.0614,38.9529,38.9684,26653.0
2018-01-18 09:45:00,50.25,50.28,50.15,50.16,91828.0,38.9684,38.9916,38.8908,38.8986,91828.0
2018-01-18 09:50:00,50.16,50.29,50.16,50.28,20916.0,38.8986,38.9994,38.8986,38.9916,20916.0
2018-01-18 09:55:00,50.28,50.32,50.25,50.25,16658.0,38.9916,39.0227,38.9684,38.9684,16658.0
2018-01-18 10:00:00,50.25,50.31,50.23,50.23,17578.0,38.9684,39.0149,38.9529,38.9529,17578.0
2018-01-18 10:05:00,50.23,50.23,50.08,50.09,24433.0,38.9529,38.9529,38.8365,38.8443,24433.0
2018-01-18 10:10:00,50.08,50.08,49.99,50.02,45349.0,38.8365,38.8365,38.7667,38.79,45349.0
2018-01-18 10:15:00,50.02,50.04,49.97,49.98,22796.0,38.79,38.8055,38.7512,38.759,22796.0
2018-01-18 10:20:00,49.98,50.0,49.86,49.93,32135.0,38.759,38.7745,38.6659,38.7202,32135.0
2018-01-18 10:25:00,49.93,49.96,49.9,49.95,17249.0,38.7202,38.7435,38.6969,38.7357,17249.0
2018-01-18 10:30:00,49.95,49.99,49.93,49.97,10825.0,38.7357,38.7667,38.7202,38.7512,10825.0
2018-01-18 10:35:00,49.97,49.97,49.9,49.9,6611.0,38.7512,38.7512,38.6969,38.6969,6611.0
2018-01-18 10:40:00,49.89,49.9,49.84,49.84,10137.0,38.6892,38.6969,38.6504,38.6504,10137.0
2018-01-18 10:45:00,49.85,49.86,49.78,49.78,18217.0,38.6582,38.6659,38.6039,38.6039,18217.0
2018-01-18 10:50:00,49.78,49.82,49.68,49.69,26865.0,38.6039,38.6349,38.5263,38.5341,26865.0
2018-01-18 10:55:00,49.71,49.74,49.69,49.71,23099.0,38.5496,38.5729,38.5341,38.5496,23099.0
2018-01-18 11:00:00,49.71,49.83,49.71,49.79,99364.0,38.5496,38.6427,38.5496,38.6116,99364.0
2018-01-18 11:05:00,49.78,49.78,49.72,49.74,9662.0,38.6039,38.6039,38.5574,38.5729,9662.0
2018-01-18 11:10:00,49.74,49.74,49.6,49.6,12620.0,38.5729,38.5729,38.4643,38.4643,12620.0
2018-01-18 11:15:00,49.6,49.63,49.57,49.59,14333.0,38.4643,38.4876,38.441,38.4565,14333.0
2018-01-18 11:20:00,49.59,49.66,49.58,49.64,28460.0,38.4565,38.5108,38.4488,38.4953,28460.0
2018-01-18 11:25:00,49.65,49.67,49.61,49.66,28279.0,38.5031,38.5186,38.4721,38.5108,28279.0
2018-01-18 11:30:00,49.66,49.69,49.62,49.66,23184.0,38.5108,38.5341,38.4798,38.5108,23184.0
2018-01-18 11:35:00,49.68,49.71,49.64,49.71,17918.0,38.5263,38.5496,38.4953,38.5496,17918.0
2018-01-18 11:40:00,49.7,49.73,49.68,49.68,23390.0,38.5418,38.5651,38.5263,38.5263,23390.0
2018-01-18 11:45:00,49.68,49.73,49.66,49.73,13002.0,38.5263,38.5651,38.5108,38.5651,13002.0
2018-01-18 11:50:00,49.74,49.79,49.71,49.79,15600.0,38.5729,38.6116,38.5496,38.6116,15600.0
2018-01-18 11:55:00,49.79,49.81,49.76,49.8,7517.0,38.6116,38.6272,38.5884,38.6194,7517.0
2018-01-18 12:00:00,49.8,49.83,49.77,49.79,18467.0,38.6194,38.6427,38.5961,38.6116,18467.0
2018-01-18 12:05:00,49.79,49.8,49.73,49.76,13183.0,38.6116,38.6194,38.5651,38.5884,13183.0
2018-01-18 12:10:00,49.76,49.77,49.74,49.75,10154.0,38.5884,38.5961,38.5729,38.5806,10154.0
2018-01-18 12:15:00,49.75,49.78,49.75,49.76,17689.0,38.5806,38.6039,38.5806,38.5884,17689.0
2018-01-18 12:20:00,49.75,49.76,49.72,49.75,12271.0,38.5806,38.5884,38.5574,38.5806,12271.0
2018-01-18 12:25:00,49.74,49.75,49.72,49.73,7662.0,38.5729,38.5806,38.5574,38.5651,7662.0
2018-01-18 12:30:00,49.72,49.73,49.7,49.73,8777.0,38.5574,38.5651,38.5418,38.5651,8777.0
2018-01-18 12:35:00,49.73,49.74,49.71,49.72,21534.0,38.5651,38.5729,38.5496,38.5574,21534.0
2018-01-18 12:40:00,49.72,49.73,49.68,49.69,4808.0,38.5574,38.5651,38.5263,38.5341,4808.0
2018-01-18 12:45:00,49.69,49.71,49.68,49.71,4206.0,38.5341,38.5496,38.5263,38.5496,4206.0
2018-01-18 12:50:00,49.71,49.73,49.7,49.72,16307.0,38.5496,38.5651,38.5418,38.5574,16307.0
2018-01-18 12:55:00,49.72,49.73,49.7,49.71,6486.0,38.5574,38.5651,38.5418,38.5496,6486.0
2018-01-18 13:00:00,49.71,49.75,49.7,49.75,18306.0,38.5496,38.5806,38.5418,38.5806,18306.0
2018-01-18 13:05:00,49.75,49.83,49.74,49.8,26942.0,38.5806,38.6427,38.5729,38.6194,26942.0
2018-01-18 13:10:00,49.8,49.81,49.77,49.79,10756.0,38.6194,38.6272,38.5961,38.6116,10756.0
2018-01-18 13:15:00,49.79,49.8,49.75,49.77,10901.0,38.6116,38.6194,38.5806,38.5961,10901.0
2018-01-18 13:20:00,49.77,49.77,49.74,49.76,11976.0,38.5961,38.5961,38.5729,38.5884,11976.0
2018-01-18 13:25:00,49.76,49.77,49.74,49.77,14200.0,38.5884,38.5961,38.5729,38.5961,14200.0
2018-01-18 13:30:00,49.77,49.78,49.76,49.77,7603.0,38.5961,38.6039,38.5884,38.5961,7603.0
2018-01-18 13:35:00,49.78,49.79,49.77,49.78,8552.0,38.6039,38.6116,38.5961,38.6039,8552.0
2018-01-18 13:40:00,49.78,49.78,49.75,49.77,26096.0,38.6039,38.6039,38.5806,38.5961,26096.0
2018-01-18 13:45:00,49.77,49.78,49.75,49.76,16036.0,38.5961,38.6039,38.5806,38.5884,16036.0
2018-01-18 13:50:00,49.76,49.78,49.74,49.74,21926.0,38.5884,38.6039,38.5729,38.5729,21926.0
2018-01-18 13:55:00,49.74,49.83,49.73,49.81,38224.0,38.5729,38.6427,38.5651,38.6272,38224.0
2018-01-18 14:00:00,49.82,49.84,49.81,49.83,24267.0,38.6349,38.6504,38.6272,38.6427,24267.0
2018-01-18 14:05:00,49.83,49.91,49.8,49.91,30177.0,38.6427,38.7047,38.6194,38.7047,30177.0
2018-01-18 14:10:00,49.9,49.95,49.89,49.95,24453.0,38.6969,38.7357,38.6892,38.7357,24453.0
2018-01-18 14:15:00,49.95,49.98,49.92,49.95,19203.0,38.7357,38.759,38.7125,38.7357,19203.0
2018-01-18 14:20:00,49.95,50.0,49.94,50.0,9457.0,38.7357,38.7745,38.728,38.7745,9457.0
2018-01-18 14:25:00,50.0,50.03,49.98,50.03,13154.0,38.7745,38.7978,38.759,38.7978,13154.0
2018-01-18 14:30:00,50.03,50.08,50.02,50.07,18945.0,38.7978,38.8365,38.79,38.8288,18945.0
2018-01-18 14:35:00,50.07,50.15,50.06,50.12,19145.0,38.8288,38.8908,38.821,38.8676,19145.0
2018-01-18 14:40:00,50.13,50.15,50.08,50.09,23248.0,38.8753,38.8908,38.8365,38.8443,23248.0
2018-01-18 14:45:00,50.09,50.1,50.05,50.05,33364.0,38.8443,38.852,38.8133,38.8133,33364.0
2018-01-18 14:50:00,50.06,50.08,50.04,50.06,17439.0,38.821,38.8365,38.8055,38.821,17439.0
2018-01-18 14:55:00,50.06,50.08,50.04,50.08,14332.0,38.821,38.8365,38.8055,38.8365,14332.0
2018-01-18 15:00:00,50.07,50.07,50.05,50.07,31985.0,38.8288,38.8288,38.8133,38.8288,31985.0
2018-01-18 15:05:00,50.07,50.11,50.05,50.1,35627.0,38.8288,38.8598,38.8133,38.852,35627.0
2018-01-18 15:10:00,50.1,50.12,50.08,50.09,32215.0,38.852,38.8676,38.8365,38.8443,32215.0
2018-01-18 15:15:00,50.09,50.11,50.04,50.04,22352.0,38.8443,38.8598,38.8055,38.8055,22352.0
2018-01-18 15:20:00,50.04,50.04,49.82,49.82,34829.0,38.8055,38.8055,38.6349,38.6349,34829.0
2018-01-18 15:25:00,49.83,49.83,49.75,49.78,34477.0,38.6427,38.6427,38.5806,38.6039,34477.0
2018-01-18 15:30:00,49.78,49.8,49.69,49.71,47402.0,38.6039,38.6194,38.5341,38.5496,47402.0
2018-01-18 15:35:00,49.7,49.77,49.67,49.75,58210.0,38.5418,38.5961,38.5186,38.5806,58210.0
2018-01-18 15:40:00,49.74,49.75,49.68,49.7,59205.0,38.5729,38.5806,38.5263,38.5418,59205.0
2018-01-18 15:45:00,49.69,49.72,49.67,49.72,90018.0,38.5341,38.5574,38.5186,38.5574,90018.0
2018-01-18 15:50:00,49.72,49.77,49.7,49.75,128443.0,38.5574,38.5961,38.5418,38.5806,128443.0
2018-01-18 15:55:00,49.74,49.75,49.69,49.74,265542.0,38.5729,38.5806,38.5341,38.5729,265542.0
2018-01-19 09:30:00,49.92,50.0,49.83,49.95,296701.0,38.7125,38.7745,38.6427,38.7357,296701.0
2018-01-19 09:35:00,49.95,49.97,49.84,49.88,35621.0,38.7357,38.7512,38.6504,38.6814,35621.0
2018-01-19 09:40:00,49.88,50.09,49.88,50.07,25049.0,38.6814,38.8443,38.6814,38.8288,25049.0
2018-01-19 09:45:00,50.07,50.14,49.94,49.95,28570.0,38.8288,38.8831,38.728,38.7357,28570.0
2018-01-19 09:50:00,49.95,49.97,49.87,49.89,21266.0,38.7357,38.7512,38.6737,38.6892,21266.0
2018-01-19 09:55:00,49.89,49.92,49.83,49.88,17462.0,38.6892,38.7125,38.6427,38.6814,17462.0
2018-01-19 10:00:00,49.86,49.92,49.86,49.88,18199.0,38.6659,38.7125,38.6659,38.6814,18199.0
2018-01-19 10:05:00,49.88,49.96,49.88,49.9,18561.0,38.6814,38.7435,38.6814,38.6969,18561.0
2018-01-19 10:10:00,49.89,49.99,49.86,49.98,22289.0,38.6892,38.7667,38.6659,38.759,22289.0
2018-01-19 10:15:00,49.97,49.99,49.92,49.96,17920.0,38.7512,38.7667,38.7125,38.7435,17920.0
2018-01-19 10:20:00,49.96,50.03,49.93,50.02,15962.0,38.7435,38.7978,38.7202,38.79,15962.0
2018-01-19 10:25:00,50.02,50.11,50.0,50.06,25432.0,38.79,38.8598,38.7745,38.821,25432.0
2018-01-19 10:30:00,50.05,50.07,50.01,50.02,12234.0,38.8133,38.8288,38.7823,38.79,12234.0
2018-01-19 10:35:00,50.02,50.13,50.01,50.12,16341.0,38.79,38.8753,38.7823,38.8676,16341.0
2018-01-19 10:40:00,50.11,50.16,50.1,50.13,15493.0,38.8598,38.8986,38.852,38.8753,15493.0
2018-01-19 10:45:00,50.13,50.13,50.03,50.03,22616.0,38.8753,38.8753,38.7978,38.7978,22616.0
2018-01-19 10:50:00,50.02,50.07,49.98,49.98,17603.0,38.79,38.8288,38.759,38.759,17603.0
2018-01-19 10:55:00,49.98,49.99,49.94,49.94,19247.0,38.759,38.7667,38.728,38.728,19247.0
2018-01-19 11:00:00,49.95,49.95,49.9,49.91,15407.0,38.7357,38.7357,38.6969,38.7047,15407.0
2018-01-19 11:05:00,49.9,49.91,49.86,49.86,18780.0,38.6969,38.7047,38.6659,38.6659,18780.0
2018-01-19 11:10:00,49.87,49.89,49.86,49.87,10366.0,38.6737,38.6892,38.6659,38.6737,10366.0
2018-01-19 11:15:00,49.88,49.9,49.87,49.89,11497.0,38.6814,38.6969,38.6737,38.6892,11497.0
2018-01-19 11:20:00,49.9,49.9,49.88,49.88,10015.0,38.6969,38.6969,38.6814,38.6814,10015.0
2018-01-19 11:25:00,49.88,49.93,49.87,49.92,21884.0,38.6814,38.7202,38.6737,38.7125,21884.0
2018-01-19 11:30:00,49.91,49.92,49.87,49.88,21946.0,38.7047,38.7125,38.6737,38.6814,21946.0
2018-01-19 11:35:00,49.88,49.88,49.81,49.81,17096.0,38.6814,38.6814,38.6272,38.6272,17096.0
2018-01-19 11:40:00,49.81,49.84,49.8,49.8,16563.0,38.6272,38.6504,38.6194,38.6194,16563.0
2018-01-19 11:45:00,49.78,49.78,49.76,49.77,12236.0,38.6039,38.6039,38.5884,38.5961,12236.0
2018-01-19 11:50:00,49.78,49.84,49.77,49.82,12853.0,38.6039,38.6504,38.5961,38.6349,12853.0
2018-01-19 11:55:00,49.82,49.86,49.81,49.86,10315.0,38.6349,38.6659,38.6272,38.6659,10315.0
2018-01-19 12:00:00,49.86,49.89,49.86,49.88,8660.0,38.6659,38.6892,38.6659,38.6814,8660.0
2018-01-19 12:05:00,49.88,49.93,49.86,49.91,16922.0,38.6814,38.7202,38.6659,38.7047,16922.0
2018-01-19 12:10:00,49.9,49.9,49.86,49.88,10289.0,38.6969,38.6969,38.6659,38.6814,10289.0
2018-01-19 12:15:00,49.88,49.9,49.85,49.89,13757.0,38.6814,38.6969,38.6582,38.6892,13757.0
2018-01-19 12:20:00,49.88,49.89,49.87,49.88,7832.0,38.6814,38.6892,38.6737,38.6814,7832.0
2018-01-19 12:25:00,49.88,49.88,49.83,49.84,15720.0,38.6814,38.6814,38.6427,38.6504,15720.0
2018-01-19 12:30:00,49.83,49.84,49.8,49.82,12970.0,38.6427,38.6504,38.6194,38.6349,12970.0
2018-01-19 12:35:00,49.82,49.82,49.78,49.78,8506.0,38.6349,38.6349,38.6039,38.6039,8506.0
2018-01-19 12:40:00,49.78,49.81,49.78,49.79,10593.0,38.6039,38.6272,38.6039,38.6116,10593.0
2018-01-19 12:45:00,49.79,49.8,49.77,49.8,13532.0,38.6116,38.6194,38.5961,38.6194,13532.0
2018-01-19 12:50:00,49.8,49.8,49.76,49.76,7615.0,38.6194,38.6194,38.5884,38.5884,7615.0
2018-01-19 12:55:00,49.76,49.77,49.74,49.76,12763.0,38.5884,38.5961,38.5729,38.5884,12763.0
2018-01-19 13:00:00,49.76,49.8,49.75,49.8,11336.0,38.5884,38.6194,38.5806,38.6194,11336.0
2018-01-19 13:05:00,49.79,49.81,49.78,49.79,8680.0,38.6116,38.6272,38.6039,38.6116,8680.0
2018-01-19 13:10:00,49.8,49.82,49.79,49.8,6844.0,38.6194,38.6349,38.6116,38.6194,6844.0
2018-01-19 13:15:00,49.8,49.81,49.78,49.79,6902.0,38.6194,38.6272,38.6039,38.6116,6902.0
2018-01-19 13:20:00,49.79,49.8,49.78,49.79,9323.0,38.6116,38.6194,38.6039,38.6116,9323.0
2018-01-19 13:25:00,49.78,49.79,49.75,49.78,13120.0,38.6039,38.6116,38.5806,38.6039,13120.0
2018-01-19 13:30:00,49.78,49.78,49.69,49.69,22109.0,38.6039,38.6039,38.5341,38.5341,22109.0
2018-01-19 13:35:00,49.69,49.73,49.68,49.7,13411.0,38.5341,38.5651,38.5263,38.5418,13411.0
2018-01-19 13:40:00,49.71,49.71,49.68,49.68,6233.0,38.5496,38.5496,38.5263,38.5263,6233.0
2018-01-19 13:45:00,49.69,49.73,49.68,49.72,8298.0,38.5341,38.5651,38.5263,38.5574,8298.0
2018-01-19 13:50:00,49.72,49.79,49.72,49.78,18170.0,38.5574,38.6116,38.5574,38.6039,18170.0
2018-01-19 13:55:00,49.78,49.79,49.7,49.7,14641.0,38.6039,38.6116,38.5418,38.5418,14641.0
2018-01-19 14:00:00,49.71,49.75,49.7,49.74,14407.0,38.5496,38.5806,38.5418,38.5729,14407.0
2018-01-19 14:05:00,49.74,49.74,49.69,49.69,10721.0,38.5729,38.5729,38.5341,38.5341,10721.0
2018-01-19 14:10:00,49.69,49.69,49.63,49.65,16523.0,38.5341,38.5341,38.4876,38.5031,16523.0
2018-01-19 14:15:00,49.65,49.68,49.63,49.67,19132.0,38.5031,38.5263,38.4876,38.5186,19132.0
2018-01-19 14:20:00,49.67,49.71,49.65,49.65,22536.0,38.5186,38.5496,38.5031,38.5031,22536.0
2018-01-19 14:25:00,49.66,49.66,49.61,49.63,13501.0,38.5108,38.5108,38.4721,38.4876,13501.0
2018-01-19 14:30:00,49.63,49.68,49.62,49.65,30095.0,38.4876,38.5263,38.4798,38.5031,30095.0
2018-01-19 14:35:00,49.65,49.7,49.65,49.69,23335.0,38.5031,38.5418,38.5031,38.5341,23335.0
2018-01-19 14:40:00,49.69,49.7,49.67,49.69,20980.0,38.5341,38.5418,38.5186,38.5341,20980.0
2018-01-19 14:45:00,49.69,49.72,49.68,49.71,70271.0,38.5341,38.5574,38.5263,38.5496,70271.0
2018-01-19 14:50:00,49.72,49.74,49.7,49.72,21134.0,38.5574,38.5729,38.5418,38.5574,21134.0
2018-01-19 14:55:00,49.72,49.73,49.7,49.73,22138.0,38.5574,38.5651,38.5418,38.5651,22138.0
2018-01-19 15:00:00,49.73,49.75,49.72,49.73,19422.0,38.5651,38.5806,38.5574,38.5651,19422.0
2018-01-19 15:05:00,49.73,49.74,49.66,49.67,19167.0,38.5651,38.5729,38.5108,38.5186,19167.0
2018-01-19 15:10:00,49.67,49.7,49.66,49.7,23470.0,38.5186,38.5418,38.5108,38.5418,23470.0
2018-01-19 15:15:00,49.69,49.7,49.67,49.7,20636.0,38.5341,38.5418,38.5186,38.5418,20636.0
2018-01-19 15:20:00,49.7,49.7,49.65,49.67,42331.0,38.5418,38.5418,38.5031,38.5186,42331.0
2018-01-19 15:25:00,49.67,49.73,49.66,49.73,27141.0,38.5186,38.5651,38.5108,38.5651,27141.0
2018-01-19 15:30:00,49.73,49.84,49.7,49.82,76156.0,38.5651,38.6504,38.5418,38.6349,76156.0
2018-01-19 15:35:00,49.83,49.84,49.79,49.83,45223.0,38.6427,38.6504,38.6116,38.6427,45223.0
2018-01-19 15:40:00,49.83,49.86,49.82,49.85,47523.0,38.6427,38.6659,38.6349,38.6582,47523.0
2018-01-19 15:45:00,49.86,49.89,49.85,49.87,95718.0,38.6659,38.6892,38.6582,38.6737,95718.0
2018-01-19 15:50:00,49.87,49.89,49.78,49.81,130335.0,38.6737,38.6892,38.6039,38.6272,130335.0
2018-01-19 15:55:00,49.81,49.82,49.79,49.81,188829.0,38.6272,38.6349,38.6116,38.6272,188829.0
2018-01-22 09:30:00,50.19,50.28,50.1,50.18,52746.0,38.9218,38.9916,38.852,38.9141,52746.0
2018-01-22 09:35:00,50.14,50.18,50.03,50.17,15570.0,38.8831,38.9141,38.7978,38.9063,15570.0
2018-01-22 09:40:00,50.16,50.23,50.08,50.08,15365.0,38.8986,38.9529,38.8365,38.8365,15365.0
2018-01-22 09:45:00,50.08,50.23,50.07,50.23,10853.0,38.8365,38.9529,38.8288,38.9529,10853.0
2018-01-22 09:50:00,50.23,50.25,50.17,50.19,18192.0,38.9529,38.9684,38.9063,38.9218,18192.0
2018-01-22 09:55:00,50.18,50.21,50.15,50.17,12438.0,38.9141,38.9373,38.8908,38.9063,12438.0
2018-01-22 10:00:00,50.17,50.18,50.13,50.15,12623.0,38.9063,38.9141,38.8753,38.8908,12623.0
2018-01-22 10:05:00,50.15,50.25,50.13,50.24,18396.0,38.8908,38.9684,38.8753,38.9606,18396.0
2018-01-22 10:10:00,50.23,50.25,50.21,50.23,11761.0,38.9529,38.9684,38.9373,38.9529,11761.0
2018-01-22 10:15:00,50.23,50.35,50.22,50.35,18103.0,38.9529,39.0459,38.9451,39.0459,18103.0
2018-01-22 10:20:00,50.35,50.43,50.35,50.41,47318.0,39.0459,39.108,39.0459,39.0924,47318.0
2018-01-22 10:25:00,50.41,50.43,50.38,50.38,21297.0,39.0924,39.108,39.0692,39.0692,21297.0
2018-01-22 10:30:00,50.38,50.38,50.32,50.37,35269.0,39.0692,39.0692,39.0227,39.0614,35269.0
2018-01-22 10:35:00,50.37,50.38,50.3,50.3,24522.0,39.0614,39.0692,39.0071,39.0071,24522.0
2018-01-22 10:40:00,50.3,50.33,50.28,50.3,24282.0,39.0071,39.0304,38.9916,39.0071,24282.0
2018-01-22 10:45:00,50.3,50.32,50.22,50.32,45061.0,39.0071,39.0227,38.9451,39.0227,45061.0
2018-01-22 10:50:00,50.31,50.37,50.31,50.37,17813.0,39.0149,39.0614,39.0149,39.0614,17813.0
2018-01-22 10:55:00,50.37,50.39,50.33,50.33,17032.0,39.0614,39.0769,39.0304,39.0304,17032.0
2018-01-22 11:00:00,50.33,50.34,50.29,50.31,31375.0,39.0304,39.0382,38.9994,39.0149,31375.0
2018-01-22 11:05:00,50.32,50.35,50.31,50.32,16282.0,39.0227,39.0459,39.0149,39.0227,16282.0
2018-01-22 11:10:00,50.32,50.35,50.28,50.35,22648.0,39.0227,39.0459,38.9916,39.0459,22648.0
2018-01-22 11:15:00,50.34,50.34,50.28,50.3,22200.0,39.0382,39.0382,38.9916,39.0071,22200.0
2018-01-22 11:20:00,50.29,50.31,50.26,50.31,25492.0,38.9994,39.0149,38.9761,39.0149,25492.0
2018-01-22 11:25:00,50.31,50.32,50.28,50.29,27080.0,39.0149,39.0227,38.9916,38.9994,27080.0
2018-01-22 11:30:00,50.29,50.31,50.27,50.27,18137.0,38.9994,39.0149,38.9839,38.9839,18137.0
2018-01-22 11:35:00,50.27,50.31,50.25,50.3,14826.0,38.9839,39.0149,38.9684,39.0071,14826.0
2018-01-22 11:40:00,50.3,50.3,50.22,50.24,20331.0,39.0071,39.0071,38.9451,38.9606,20331.0
2018-01-22 11:45:00,50.23,50.25,50.19,50.19,18552.0,38.9529,38.9684,38.9218,38.9218,18552.0
2018-01-22 11:50:00,50.2,50.2,50.15,50.17,24515.0,38.9296,38.9296,38.8908,38.9063,24515.0
2018-01-22 11:55:00,50.16,50.2,50.16,50.19,9893.0,38.8986,38.9296,38.8986,38.9218,9893.0
2018-01-22 12:00:00,50.2,50.22,50.14,50.15,17891.0,38.9296,38.9451,38.8831,38.8908,17891.0
2018-01-22 12:05:00,50.15,50.15,50.14,50.15,7695.0,38.8908,38.8908,38.8831,38.8908,7695.0
2018-01-22 12:10:00,50.15,50.2,50.14,50.19,19186.0,38.8908,38.9296,38.8831,38.9218,19186.0
2018-01-22 12:15:00,50.2,50.21,50.18,50.19,9707.0,38.9296,38.9373,38.9141,38.9218,9707.0
2018-01-22 12:20:00,50.18,50.21,50.15,50.16,16683.0,38.9141,38.9373,38.8908,38.8986,16683.0
2018-01-22 12:25:00,50.15,50.17,50.12,50.16,24364.0,38.8908,38.9063,38.8676,38.8986,24364.0
2018-01-22 12:30:00,50.16,50.16,50.12,50.16,13381.0,38.8986,38.8986,38.8676,38.8986,13381.0
2018-01-22 12:35:00,50.16,50.18,50.15,50.16,12282.0,38.8986,38.9141,38.8908,38.8986,12282.0
2018-01-22 12:40:00,50.17,50.22,50.16,50.2,14750.0,38.9063,38.9451,38.8986,38.9296,14750.0
2018-01-22 12:45:00,50.2,50.22,50.18,50.19,9295.0,38.9296,38.9451,38.9141,38.9218,9295.0
2018-01-22 12:50:00,50.18,50.18,50.15,50.15,21266.0,38.9141,38.9141,38.8908,38.8908,21266.0
2018-01-22 12:55:00,50.16,50.16,50.09,50.09,16765.0,38.8986,38.8986,38.8443,38.8443,16765.0
2018-01-22 13:00:00,50.1,50.15,50.09,50.15,18947.0,38.852,38.8908,38.8443,38.8908,18947.0
2018-01-22 13:05:00,50.15,50.17,50.14,50.15,11015.0,38.8908,38.9063,38.8831,38.8908,11015.0
2018-01-22 13:10:00,50.15,50.15,50.12,50.14,9652.0,38.8908,38.8908,38.8676,38.8831,9652.0
2018-01-22 13:15:00,50.15,50.15,50.13,50.15,41863.0,38.8908,38.8908,38.8753,38.8908,41863.0
2018-01-22 13:20:00,50.15,50.15,50.08,50.08,13744.0,38.8908,38.8908,38.8365,38.8365,13744.0
2018-01-22 13:25:00,50.09,50.09,50.06,50.06,17818.0,38.8443,38.8443,38.821,38.821,17818.0
2018-01-22 13:30:00,50.07,50.16,50.04,50.15,29655.0,38.8288,38.8986,38.8055,38.8908,29655.0
2018-01-22 13:35:00,50.15,50.19,50.15,50.15,12513.0,38.8908,38.9218,38.8908,38.8908,12513.0
2018-01-22 13:40:00,50.15,50.17,50.14,50.14,22900.0,38.8908,38.9063,38.8831,38.8831,22900.0
2018-01-22 13:45:00,50.13,50.17,50.13,50.13,13391.0,38.8753,38.9063,38.8753,38.8753,13391.0
2018-01-22 13:50:00,50.14,50.15,50.1,50.1,14222.0,38.8831,38.8908,38.852,38.852,14222.0
2018-01-22 13:55:00,50.1,50.13,50.1,50.12,17877.0,38.852,38.8753,38.852,38.8676,17877.0
2018-01-22 14:00:00,50.13,50.13,50.07,50.1,17687.0,38.8753,38.8753,38.8288,38.852,17687.0
2018-01-22 14:05:00,50.09,50.13,50.06,50.13,38901.0,38.8443,38.8753,38.821,38.8753,38901.0
2018-01-22 14:10:00,50.13,50.16,50.1,50.12,15128.0,38.8753,38.8986,38.852,38.8676,15128.0
2018-01-22 14:15:00,50.13,50.13,50.07,50.07,9256.0,38.8753,38.8753,38.8288,38.8288,9256.0
2018-01-22 14:20:00,50.07,50.09,50.04,50.06,21203.0,38.8288,38.8443,38.8055,38.821,21203.0
2018-01-22 14:25:00,50.07,50.1,50.05,50.1,15880.0,38.8288,38.852,38.8133,38.852,15880.0
2018-01-22 14:30:00,50.1,50.1,50.07,50.09,12300.0,38.852,38.852,38.8288,38.8443,12300.0
2018-01-22 14:35:00,50.09,50.13,50.08,50.13,19428.0,38.8443,38.8753,38.8365,38.8753,19428.0
2018-01-22 14:40:00,50.13,50.14,50.11,50.13,14329.0,38.8753,38.8831,38.8598,38.8753,14329.0
2018-01-22 14:45:00,50.13,50.18,50.12,50.18,20268.0,38.8753,38.9141,38.8676,38.9141,20268.0
2018-01-22 14:50:00,50.18,50.18,50.14,50.14,12363.0,38.9141,38.9141,38.8831,38.8831,12363.0
2018-01-22 14:55:00,50.14,50.17,50.14,50.14,23082.0,38.8831,38.9063,38.8831,38.8831,23082.0
2018-01-22 15:00:00,50.14,50.14,50.1,50.11,24525.0,38.8831,38.8831,38.852,38.8598,24525.0
2018-01-22 15:05:00,50.11,50.12,50.06,50.06,24554.0,38.8598,38.8676,38.821,38.821,24554.0
2018-01-22 15:10:00,50.06,50.07,50.04,50.05,50581.0,38.821,38.8288,38.8055,38.8133,50581.0
2018-01-22 15:15:00,50.05,50.06,50.02,50.05,30468.0,38.8133,38.821,38.79,38.8133,30468.0
2018-01-22 15:20:00,50.04,50.05,49.99,49.99,25333.0,38.8055,38.8133,38.7667,38.7667,25333.0
2018-01-22 15:25:00,50.0,50.02,49.97,50.0,38383.0,38.7745,38.79,38.7512,38.7745,38383.0
2018-01-22 15:30:00,50.0,50.04,49.96,49.97,51685.0,38.7745,38.8055,38.7435,38.7512,51685.0
2018-01-22 15:35:00,49.97,49.97,49.9,49.91,87721.0,38.7512,38.7512,38.6969,38.7047,87721.0
2018-01-22 15:40:00,49.92,49.97,49.88,49.95,70813.0,38.7125,38.7512,38.6814,38.7357,70813.0
2018-01-22 15:45:00,49.95,49.97,49.94,49.95,48723.0,38.7357,38.7512,38.728,38.7357,48723.0
2018-01-22 15:50:00,49.95,49.96,49.91,49.96,132264.0,38.7357,38.7435,38.7047,38.7435,132264.0
2018-01-22 15:55:00,49.96,50.05,49.95,50.03,235987.0,38.7435,38.8133,38.7357,38.7978,235987.0
2018-01-23 09:30:00,50.19,50.42,50.1,50.42,44906.0,38.9218,39.1002,38.852,39.1002,44906.0
2018-01-23 09:35:00,50.41,50.47,50.37,50.42,21644.0,39.0924,39.139,39.0614,39.1002,21644.0
2018-01-23 09:40:00,50.41,50.57,50.38,50.55,28306.0,39.0924,39.2165,39.0692,39.201,28306.0
2018-01-23 09:45:00,50.55,50.7,50.53,50.69,34294.0,39.201,39.3173,39.1855,39.3096,34294.0
2018-01-23 09:50:00,50.7,50.75,50.65,50.68,63369.0,39.3173,39.3561,39.2786,39.3018,63369.0
2018-01-23 09:55:00,50.68,50.91,50.66,50.88,72556.0,39.3018,39.4802,39.2863,39.4569,72556.0
2018-01-23 10:00:00,50.88,50.91,50.84,50.87,36386.0,39.4569,39.4802,39.4259,39.4492,36386.0
2018-01-23 10:05:00,50.87,50.99,50.87,50.94,37951.0,39.4492,39.5422,39.4492,39.5035,37951.0
2018-01-23 10:10:00,50.93,50.93,50.84,50.9,42238.0,39.4957,39.4957,39.4259,39.4724,42238.0
2018-01-23 10:15:00,50.91,50.95,50.89,50.93,41859.0,39.4802,39.5112,39.4647,39.4957,41859.0
2018-01-23 10:20:00,50.92,51.01,50.92,51.0,37935.0,39.4879,39.5577,39.4879,39.55,37935.0
2018-01-23 10:25:00,50.99,51.03,50.93,51.03,23387.0,39.5422,39.5733,39.4957,39.5733,23387.0
2018-01-23 10:30:00,51.03,51.1,50.93,50.94,24075.0,39.5733,39.6275,39.4957,39.5035,24075.0
2018-01-23 10:35:00,50.93,50.98,50.93,50.96,18637.0,39.4957,39.5345,39.4957,39.519,18637.0
2018-01-23 10:40:00,50.96,50.96,50.89,50.95,22527.0,39.519,39.519,39.4647,39.5112,22527.0
2018-01-23 10:45:00,50.94,50.94,50.88,50.91,20350.0,39.5035,39.5035,39.4569,39.4802,20350.0
2018-01-23 10:50:00,50.92,50.93,50.87,50.87,14699.0,39.4879,39.4957,39.4492,39.4492,14699.0
2018-01-23 10:55:00,50.88,50.95,50.87,50.94,14636.0,39.4569,39.5112,39.4492,39.5035,14636.0
2018-01-23 11:00:00,50.95,50.97,50.88,50.88,16788.0,39.5112,39.5267,39.4569,39.4569,16788.0
2018-01-23 11:05:00,50.88,50.91,50.88,50.89,14439.0,39.4569,39.4802,39.4569,39.4647,14439.0
2018-01-23 11:10:00,50.89,50.89,50.87,50.88,7048.0,39.4647,39.4647,39.4492,39.4569,7048.0
2018-01-23 11:15:00,50.87,50.9,50.85,50.9,30034.0,39.4492,39.4724,39.4337,39.4724,30034.0
2018-01-23 11:20:00,50.9,50.96,50.89,50.93,20019.0,39.4724,39.519,39.4647,39.4957,20019.0
2018-01-23 11:25:00,50.92,50.93,50.88,50.92,9513.0,39.4879,39.4957,39.4569,39.4879,9513.0
2018-01-23 11:30:00,50.92,50.92,50.89,50.91,8463.0,39.4879,39.4879,39.4647,39.4802,8463.0
2018-01-23 11:35:00,50.91,50.98,50.9,50.97,18771.0,39.4802,39.5345,39.4724,39.5267,18771.0
2018-01-23 11:40:00,50.97,51.0,50.96,50.97,11312.0,39.5267,39.55,39.519,39.5267,11312.0
2018-01-23 11:45:00,50.97,50.99,50.95,50.95,10601.0,39.5267,39.5422,39.5112,39.5112,10601.0
2018-01-23 11:50:00,50.95,50.95,50.91,50.91,9336.0,39.5112,39.5112,39.4802,39.4802,9336.0
2018-01-23 11:55:00,50.92,50.92,50.82,50.86,34450.0,39.4879,39.4879,39.4104,39.4414,34450.0
2018-01-23 12:00:00,50.86,50.87,50.79,50.79,11584.0,39.4414,39.4492,39.3871,39.3871,11584.0
2018-01-23 12:05:00,50.8,50.81,50.77,50.78,5839.0,39.3949,39.4026,39.3716,39.3794,5839.0
2018-01-23 12:10:00,50.78,50.78,50.72,50.75,15293.0,39.3794,39.3794,39.3328,39.3561,15293.0
2018-01-23 12:15:00,50.75,50.76,50.7,50.73,30365.0,39.3561,39.3639,39.3173,39.3406,30365.0
2018-01-23 12:20:00,50.72,50.74,50.71,50.72,12185.0,39.3328,39.3484,39.3251,39.3328,12185.0
2018-01-23 12:25:00,50.72,50.75,50.71,50.74,16205.0,39.3328,39.3561,39.3251,39.3484,16205.0
2018-01-23 12:30:00,50.75,50.75,50.67,50.68,16517.0,39.3561,39.3561,39.2941,39.3018,16517.0
2018-01-23 12:35:00,50.68,50.7,50.65,50.66,41416.0,39.3018,39.3173,39.2786,39.2863,41416.0
2018-01-23 12:40:00,50.66,50.74,50.66,50.73,33344.0,39.2863,39.3484,39.2863,39.3406,33344.0
2018-01-23 12:45:00,50.73,50.76,50.71,50.73,10101.0,39.3406,39.3639,39.3251,39.3406,10101.0
2018-01-23 12:50:00,50.72,50.74,50.7,50.73,8026.0,39.3328,39.3484,39.3173,39.3406,8026.0
2018-01-23 12:55:00,50.73,50.74,50.72,50.73,6684.0,39.3406,39.3484,39.3328,39.3406,6684.0
2018-01-23 13:00:00,50.73,50.77,50.72,50.77,10642.0,39.3406,39.3716,39.3328,39.3716,10642.0
2018-01-23 13:05:00,50.76,50.76,50.7,50.71,14982.0,39.3639,39.3639,39.3173,39.3251,14982.0
2018-01-23 13:10:00,50.71,50.73,50.71,50.73,8000.0,39.3251,39.3406,39.3251,39.3406,8000.0
2018-01-23 13:15:00,50.73,50.77,50.73,50.75,19649.0,39.3406,39.3716,39.3406,39.3561,19649.0
2018-01-23 13:20:00,50.75,50.81,50.75,50.81,8837.0,39.3561,39.4026,39.3561,39.4026,8837.0
2018-01-23 13:25:00,50.81,50.82,50.79,50.8,12641.0,39.4026,39.4104,39.3871,39.3949,12641.0
2018-01-23 13:30:00,50.8,50.82,50.8,50.8,13004.0,39.3949,39.4104,39.3949,39.3949,13004.0
2018-01-23 13:35:00,50.8,50.81,50.78,50.8,12888.0,39.3949,39.4026,39.3794,39.3949,12888.0
2018-01-23 13:40:00,50.79,50.8,50.75,50.76,18239.0,39.3871,39.3949,39.3561,39.3639,18239.0
2018-01-23 13:45:00,50.77,50.84,50.77,50.82,15931.0,39.3716,39.4259,39.3716,39.4104,15931.0
2018-01-23 13:50:00,50.83,50.91,50.83,50.86,15588.0,39.4182,39.4802,39.4182,39.4414,15588.0
2018-01-23 13:55:00,50.86,50.89,50.83,50.84,15282.0,39.4414,39.4647,39.4182,39.4259,15282.0
2018-01-23 14:00:00,50.85,50.88,50.85,50.85,13068.0,39.4337,39.4569,39.4337,39.4337,13068.0
2018-01-23 14:05:00,50.85,50.88,50.82,50.88,14262.0,39.4337,39.4569,39.4104,39.4569,14262.0
2018-01-23 14:10:00,50.88,50.89,50.84,50.84,9288.0,39.4569,39.4647,39.4259,39.4259,9288.0
2018-01-23 14:15:00,50.83,50.89,50.82,50.89,18960.0,39.4182,39.4647,39.4104,39.4647,18960.0
2018-01-23 14:20:00,50.89,50.93,50.87,50.93,12815.0,39.4647,39.4957,39.4492,39.4957,12815.0
2018-01-23 14:25:00,50.94,50.94,50.88,50.89,9791.0,39.5035,39.5035,39.4569,39.4647,9791.0
2018-01-23 14:30:00,50.88,50.9,50.84,50.9,15828.0,39.4569,39.4724,39.4259,39.4724,15828.0
2018-01-23 14:35:00,50.9,50.92,50.88,50.9,15443.0,39.4724,39.4879,39.4569,39.4724,15443.0
2018-01-23 14:40:00,50.9,50.91,50.87,50.87,13815.0,39.4724,39.4802,39.4492,39.4492,13815.0
2018-01-23 14:45:00,50.87,50.89,50.84,50.85,10846.0,39.4492,39.4647,39.4259,39.4337,10846.0
2018-01-23 14:50:00,50.85,50.85,50.82,50.84,13448.0,39.4337,39.4337,39.4104,39.4259,13448.0
2018-01-23 14:55:00,50.85,50.91,50.84,50.89,14396.0,39.4337,39.4802,39.4259,39.4647,14396.0
2018-01-23 15:00:00,50.89,50.89,50.86,50.86,9308.0,39.4647,39.4647,39.4414,39.4414,9308.0
2018-01-23 15:05:00,50.86,50.87,50.81,50.83,16399.0,39.4414,39.4492,39.4026,39.4182,16399.0
2018-01-23 15:10:00,50.82,50.84,50.77,50.78,19005.0,39.4104,39.4259,39.3716,39.3794,19005.0
2018-01-23 15:15:00,50.78,50.8,50.75,50.75,21588.0,39.3794,39.3949,39.3561,39.3561,21588.0
2018-01-23 15:20:00,50.76,50.78,50.75,50.77,23938.0,39.3639,39.3794,39.3561,39.3716,23938.0
2018-01-23 15:25:00,50.77,50.79,50.69,50.7,22072.0,39.3716,39.3871,39.3096,39.3173,22072.0
2018-01-23 15:30:00,50.71,50.76,50.7,50.75,31148.0,39.3251,39.3639,39.3173,39.3561,31148.0
2018-01-23 15:35:00,50.75,50.75,50.7,50.75,29297.0,39.3561,39.3561,39.3173,39.3561,29297.0
2018-01-23 15:40:00,50.74,50.78,50.73,50.78,33980.0,39.3484,39.3794,39.3406,39.3794,33980.0
2018-01-23 15:45:00,50.78,50.81,50.76,50.76,52835.0,39.3794,39.4026,39.3639,39.3639,52835.0
2018-01-23 15:50:00,50.76,50.79,50.75,50.76,64279.0,39.3639,39.3871,39.3561,39.3639,64279.0
2018-01-23 15:55:00,50.76,50.8,50.72,50.73,217438.0,39.3639,39.3949,39.3328,39.3406,217438.0
2018-01-24 09:30:00,50.59,50.65,50.44,50.47,35252.0,39.232,39.2786,39.1157,39.139,35252.0
2018-01-24 09:35:00,50.49,50.53,50.42,50.5,12530.0,39.1545,39.1855,39.1002,39.1622,12530.0
2018-01-24 09:40:00,50.5,50.54,50.46,50.52,11588.0,39.1622,39.1933,39.1312,39.1778,11588.0
2018-01-24 09:45:00,50.48,50.55,50.48,50.51,19151.0,39.1467,39.201,39.1467,39.17,19151.0
2018-01-24 09:50:00,50.52,50.58,50.52,50.53,24238.0,39.1778,39.2243,39.1778,39.1855,24238.0
2018-01-24 09:55:00,50.54,50.63,50.51,50.51,25641.0,39.1933,39.2631,39.17,39.17,25641.0
2018-01-24 10:00:00,50.51,50.51,50.43,50.47,20911.0,39.17,39.17,39.108,39.139,20911.0
2018-01-24 10:05:00,50.47,50.47,50.38,50.4,21483.0,39.139,39.139,39.0692,39.0847,21483.0
2018-01-24 10:10:00,50.4,50.4,50.32,50.35,23355.0,39.0847,39.0847,39.0227,39.0459,23355.0
2018-01-24 10:15:00,50.36,50.36,50.31,50.32,16723.0,39.0537,39.0537,39.0149,39.0227,16723.0
2018-01-24 10:20:00,50.32,50.32,50.2,50.21,21301.0,39.0227,39.0227,38.9296,38.9373,21301.0
2018-01-24 10:25:00,50.22,50.26,50.19,50.19,10215.0,38.9451,38.9761,38.9218,38.9218,10215.0
2018-01-24 10:30:00,50.19,50.26,50.14,50.22,80889.0,38.9218,38.9761,38.8831,38.9451,80889.0
2018-01-24 10:35:00,50.21,50.22,50.16,50.16,21905.0,38.9373,38.9451,38.8986,38.8986,21905.0
2018-01-24 10:40:00,50.16,50.17,50.11,50.15,23911.0,38.8986,38.9063,38.8598,38.8908,23911.0
2018-01-24 10:45:00,50.15,50.21,50.14,50.19,15817.0,38.8908,38.9373,38.8831,38.9218,15817.0
2018-01-24 10:50:00,50.19,50.19,50.13,50.14,13088.0,38.9218,38.9218,38.8753,38.8831,13088.0
2018-01-24 10:55:00,50.13,50.23,50.12,50.2,19494.0,38.8753,38.9529,38.8676,38.9296,19494.0
2018-01-24 11:00:00,50.2,50.22,50.18,50.22,14612.0,38.9296,38.9451,38.9141,38.9451,14612.0
2018-01-24 11:05:00,50.21,50.24,50.21,50.23,22298.0,38.9373,38.9606,38.9373,38.9529,22298.0
2018-01-24 11:10:00,50.24,50.29,50.22,50.26,16486.0,38.9606,38.9994,38.9451,38.9761,16486.0
2018-01-24 11:15:00,50.27,50.29,50.18,50.18,14524.0,38.9839,38.9994,38.9141,38.9141,14524.0
2018-01-24 11:20:00,50.17,50.17,50.15,50.15,6887.0,38.9063,38.9063,38.8908,38.8908,6887.0
2018-01-24 11:25:00,50.15,50.17,50.14,50.16,8940.0,38.8908,38.9063,38.8831,38.8986,8940.0
2018-01-24 11:30:00,50.16,50.28,50.15,50.28,24666.0,38.8986,38.9916,38.8908,38.9916,24666.0
2018-01-24 11:35:00,50.29,50.32,50.27,50.27,21010.0,38.9994,39.0227,38.9839,38.9839,21010.0
2018-01-24 11:40:00,50.27,50.29,50.24,50.25,41594.0,38.9839,38.9994,38.9606,38.9684,41594.0
2018-01-24 11:45:00,50.25,50.25,50.14,50.21,53146.0,38.9684,38.9684,38.8831,38.9373,53146.0
2018-01-24 11:50:00,50.22,50.25,50.21,50.22,9040.0,38.9451,38.9684,38.9373,38.9451,9040.0
2018-01-24 11:55:00,50.22,50.24,50.21,50.22,10076.0,38.9451,38.9606,38.9373,38.9451,10076.0
2018-01-24 12:00:00,50.23,50.26,50.21,50.21,22177.0,38.9529,38.9761,38.9373,38.9373,22177.0
2018-01-24 12:05:00,50.21,50.23,50.16,50.17,11362.0,38.9373,38.9529,38.8986,38.9063,11362.0
2018-01-24 12:10:00,50.17,50.22,50.16,50.21,7125.0,38.9063,38.9451,38.8986,38.9373,7125.0
2018-01-24 12:15:00,50.21,50.23,50.2,50.21,18782.0,38.9373,38.9529,38.9296,38.9373,18782.0
2018-01-24 12:20:00,50.2,50.23,50.19,50.19,17766.0,38.9296,38.9529,38.9218,38.9218,17766.0
2018-01-24 12:25:00,50.19,50.22,50.16,50.22,15391.0,38.9218,38.9451,38.8986,38.9451,15391.0
2018-01-24 12:30:00,50.23,50.23,50.17,50.19,6945.0,38.9529,38.9529,38.9063,38.9218,6945.0
2018-01-24 12:35:00,50.19,50.21,50.15,50.15,13149.0,38.9218,38.9373,38.8908,38.8908,13149.0
2018-01-24 12:40:00,50.16,50.2,50.15,50.19,13166.0,38.8986,38.9296,38.8908,38.9218,13166.0
2018-01-24 12:45:00,50.19,50.26,50.18,50.26,28287.0,38.9218,38.9761,38.9141,38.9761,28287.0
2018-01-24 12:50:00,50.26,50.31,50.25,50.27,13844.0,38.9761,39.0149,38.9684,38.9839,13844.0
2018-01-24 12:55:00,50.27,50.29,50.24,50.29,21141.0,38.9839,38.9994,38.9606,38.9994,21141.0
2018-01-24 13:00:00,50.28,50.3,50.27,50.29,5649.0,38.9916,39.0071,38.9839,38.9994,5649.0
2018-01-24 13:05:00,50.29,50.31,50.28,50.28,14084.0,38.9994,39.0149,38.9916,38.9916,14084.0
2018-01-24 13:10:00,50.28,50.31,50.27,50.28,25218.0,38.9916,39.0149,38.9839,38.9916,25218.0
2018-01-24 13:15:00,50.29,50.31,50.26,50.31,16142.0,38.9994,39.0149,38.9761,39.0149,16142.0
2018-01-24 13:20:00,50.32,50.41,50.31,50.4,22627.0,39.0227,39.0924,39.0149,39.0847,22627.0
2018-01-24 13:25:00,50.4,50.45,50.4,50.43,12655.0,39.0847,39.1235,39.0847,39.108,12655.0
2018-01-24 13:30:00,50.42,50.47,50.42,50.47,13253.0,39.1002,39.139,39.1002,39.139,13253.0
2018-01-24 13:35:00,50.46,50.47,50.37,50.39,24091.0,39.1312,39.139,39.0614,39.0769,24091.0
2018-01-24 13:40:00,50.4,50.41,50.33,50.34,9934.0,39.0847,39.0924,39.0304,39.0382,9934.0
2018-01-24 13:45:00,50.34,50.39,50.33,50.39,8002.0,39.0382,39.0769,39.0304,39.0769,8002.0
2018-01-24 13:50:00,50.38,50.4,50.33,50.4,14014.0,39.0692,39.0847,39.0304,39.0847,14014.0
2018-01-24 13:55:00,50.41,50.47,50.39,50.46,15010.0,39.0924,39.139,39.0769,39.1312,15010.0
2018-01-24 14:00:00,50.46,50.46,50.39,50.4,11691.0,39.1312,39.1312,39.0769,39.0847,11691.0
2018-01-24 14:05:00,50.4,50.46,50.4,50.44,13385.0,39.0847,39.1312,39.0847,39.1157,13385.0
2018-01-24 14:10:00,50.45,50.46,50.42,50.43,6710.0,39.1235,39.1312,39.1002,39.108,6710.0
2018-01-24 14:15:00,50.42,50.46,50.41,50.44,13591.0,39.1002,39.1312,39.0924,39.1157,13591.0
2018-01-24 14:20:00,50.44,50.44,50.37,50.4,10481.0,39.1157,39.1157,39.0614,39.0847,10481.0
2018-01-24 14:25:00,50.39,50.43,50.39,50.43,14782.0,39.0769,39.108,39.0769,39.108,14782.0
2018-01-24 14:30:00,50.43,50.44,50.41,50.44,7517.0,39.108,39.1157,39.0924,39.1157,7517.0
2018-01-24 14:35:00,50.43,50.45,50.42,50.43,18173.0,39.108,39.1235,39.1002,39.108,18173.0
2018-01-24 14:40:00,50.43,50.45,50.42,50.45,7162.0,39.108,39.1235,39.1002,39.1235,7162.0
2018-01-24 14:45:00,50.46,50.47,50.44,50.45,13238.0,39.1312,39.139,39.1157,39.1235,13238.0
2018-01-24 14:50:00,50.45,50.46,50.39,50.43,11412.0,39.1235,39.1312,39.0769,39.108,11412.0
2018-01-24 14:55:00,50.43,50.43,50.39,50.4,7566.0,39.108,39.108,39.0769,39.0847,7566.0
2018-01-24 15:00:00,50.39,50.4,50.36,50.38,21869.0,39.0769,39.0847,39.0537,39.0692,21869.0
2018-01-24 15:05:00,50.38,50.39,50.34,50.36,17191.0,39.0692,39.0769,39.0382,39.0537,17191.0
2018-01-24 15:10:00,50.36,50.39,50.35,50.38,16155.0,39.0537,39.0769,39.0459,39.0692,16155.0
2018-01-24 15:15:00,50.38,50.4,50.35,50.37,22800.0,39.0692,39.0847,39.0459,39.0614,22800.0
2018-01-24 15:20:00,50.38,50.42,50.37,50.41,19975.0,39.0692,39.1002,39.0614,39.0924,19975.0
2018-01-24 15:25:00,50.41,50.42,50.37,50.41,22639.0,39.0924,39.1002,39.0614,39.0924,22639.0
2018-01-24 15:30:00,50.41,50.42,50.35,50.37,22229.0,39.0924,39.1002,39.0459,39.0614,22229.0
2018-01-24 15:35:00,50.38,50.41,50.38,50.39,24954.0,39.0692,39.0924,39.0692,39.0769,24954.0
2018-01-24 15:40:00,50.4,50.42,50.39,50.41,17895.0,39.0847,39.1002,39.0769,39.0924,17895.0
2018-01-24 15:45:00,50.41,50.52,50.4,50.48,195639.0,39.0924,39.1778,39.0847,39.1467,195639.0
2018-01-24 15:50:00,50.47,50.52,50.45,50.48,71638.0,39.139,39.1778,39.1235,39.1467,71638.0
2018-01-24 15:55:00,50.48,50.5,50.41,50.43,232686.0,39.1467,39.1622,39.0924,39.108,232686.0
2018-01-25 09:30:00,50.37,50.47,50.29,50.35,45905.0,39.0614,39.139,38.9994,39.0459,45905.0
2018-01-25 09:35:00,50.35,50.44,50.26,50.36,47891.0,39.0459,39.1157,38.9761,39.0537,47891.0
2018-01-25 09:40:00,50.34,50.46,50.34,50.42,16022.0,39.0382,39.1312,39.0382,39.1002,16022.0
2018-01-25 09:45:00,50.42,50.53,50.4,50.51,15623.0,39.1002,39.1855,39.0847,39.17,15623.0
2018-01-25 09:50:00,50.5,50.54,50.45,50.53,16063.0,39.1622,39.1933,39.1235,39.1855,16063.0
2018-01-25 09:55:00,50.52,50.53,50.44,50.48,20854.0,39.1778,39.1855,39.1157,39.1467,20854.0
2018-01-25 10:00:00,50.47,50.52,50.42,50.49,26284.0,39.139,39.1778,39.1002,39.1545,26284.0
2018-01-25 10:05:00,50.49,50.51,50.42,50.43,17406.0,39.1545,39.17,39.1002,39.108,17406.0
2018-01-25 10:10:00,50.43,50.45,50.38,50.44,44878.0,39.108,39.1235,39.0692,39.1157,44878.0
2018-01-25 10:15:00,50.44,50.48,50.43,50.47,18847.0,39.1157,39.1467,39.108,39.139,18847.0
2018-01-25 10:20:00,50.48,50.49,50.41,50.48,13521.0,39.1467,39.1545,39.0924,39.1467,13521.0
2018-01-25 10:25:00,50.47,50.47,50.38,50.42,24022.0,39.139,39.139,39.0692,39.1002,24022.0
2018-01-25 10:30:00,50.42,50.43,50.37,50.37,9968.0,39.1002,39.108,39.0614,39.0614,9968.0
2018-01-25 10:35:00,50.38,50.39,50.32,50.34,14431.0,39.0692,39.0769,39.0227,39.0382,14431.0
2018-01-25 10:40:00,50.34,50.45,50.33,50.45,15629.0,39.0382,39.1235,39.0304,39.1235,15629.0
2018-01-25 10:45:00,50.45,50.5,50.45,50.47,85289.0,39.1235,39.1622,39.1235,39.139,85289.0
2018-01-25 10:50:00,50.47,50.5,50.36,50.37,33694.0,39.139,39.1622,39.0537,39.0614,33694.0
2018-01-25 10:55:00,50.37,50.46,50.36,50.44,7946.0,39.0614,39.1312,39.0537,39.1157,7946.0
2018-01-25 11:00:00,50.44,50.46,50.43,50.44,8396.0,39.1157,39.1312,39.108,39.1157,8396.0
2018-01-25 11:05:00,50.43,50.43,50.36,50.4,13471.0,39.108,39.108,39.0537,39.0847,13471.0
2018-01-25 11:10:00,50.39,50.42,50.39,50.4,19332.0,39.0769,39.1002,39.0769,39.0847,19332.0
2018-01-25 11:15:00,50.4,50.43,50.4,50.4,14712.0,39.0847,39.108,39.0847,39.0847,14712.0
2018-01-25 11:20:00,50.4,50.41,50.39,50.41,10507.0,39.0847,39.0924,39.0769,39.0924,10507.0
2018-01-25 11:25:00,50.41,50.41,50.39,50.4,24210.0,39.0924,39.0924,39.0769,39.0847,24210.0
2018-01-25 11:30:00,50.41,50.49,50.4,50.48,22814.0,39.0924,39.1545,39.0847,39.1467,22814.0
2018-01-25 11:35:00,50.47,50.56,50.46,50.55,8402.0,39.139,39.2088,39.1312,39.201,8402.0
2018-01-25 11:40:00,50.56,50.57,50.48,50.53,16839.0,39.2088,39.2165,39.1467,39.1855,16839.0
2018-01-25 11:45:00,50.53,50.57,50.52,50.54,15100.0,39.1855,39.2165,39.1778,39.1933,15100.0
2018-01-25 11:50:00,50.54,50.56,50.52,50.54,9542.0,39.1933,39.2088,39.1778,39.1933,9542.0
2018-01-25 11:55:00,50.53,50.54,50.45,50.47,10925.0,39.1855,39.1933,39.1235,39.139,10925.0
2018-01-25 12:00:00,50.46,50.48,50.44,50.48,10741.0,39.1312,39.1467,39.1157,39.1467,10741.0
2018-01-25 12:05:00,50.47,50.52,50.45,50.51,10511.0,39.139,39.1778,39.1235,39.17,10511.0
2018-01-25 12:10:00,50.52,50.64,50.51,50.63,25040.0,39.1778,39.2708,39.17,39.2631,25040.0
2018-01-25 12:15:00,50.63,50.68,50.63,50.68,11100.0,39.2631,39.3018,39.2631,39.3018,11100.0
2018-01-25 12:20:00,50.69,50.69,50.65,50.66,17895.0,39.3096,39.3096,39.2786,39.2863,17895.0
2018-01-25 12:25:00,50.67,50.69,50.6,50.61,17150.0,39.2941,39.3096,39.2398,39.2475,17150.0
2018-01-25 12:30:00,50.62,50.67,50.62,50.63,25104.0,39.2553,39.2941,39.2553,39.2631,25104.0
2018-01-25 12:35:00,50.63,50.65,50.58,50.63,38352.0,39.2631,39.2786,39.2243,39.2631,38352.0
2018-01-25 12:40:00,50.64,50.64,50.58,50.59,37478.0,39.2708,39.2708,39.2243,39.232,37478.0
2018-01-25 12:45:00,50.59,50.61,50.57,50.59,12870.0,39.232,39.2475,39.2165,39.232,12870.0
2018-01-25 12:50:00,50.58,50.6,50.55,50.57,12445.0,39.2243,39.2398,39.201,39.2165,12445.0
2018-01-25 12:55:00,50.58,50.61,50.58,50.6,7502.0,39.2243,39.2475,39.2243,39.2398,7502.0
2018-01-25 13:00:00,50.6,50.64,50.59,50.63,6283.0,39.2398,39.2708,39.232,39.2631,6283.0
2018-01-25 13:05:00,50.62,50.65,50.61,50.63,8431.0,39.2553,39.2786,39.2475,39.2631,8431.0
2018-01-25 13:10:00,50.63,50.69,50.63,50.68,11727.0,39.2631,39.3096,39.2631,39.3018,11727.0
2018-01-25 13:15:00,50.68,50.69,50.61,50.66,8737.0,39.3018,39.3096,39.2475,39.2863,8737.0
2018-01-25 13:20:00,50.66,50.66,50.62,50.63,8025.0,39.2863,39.2863,39.2553,39.2631,8025.0
2018-01-25 13:25:00,50.63,50.63,50.58,50.6,10637.0,39.2631,39.2631,39.2243,39.2398,10637.0
2018-01-25 13:30:00,50.6,50.62,50.58,50.59,6614.0,39.2398,39.2553,39.2243,39.232,6614.0
2018-01-25 13:35:00,50.58,50.62,50.58,50.62,7462.0,39.2243,39.2553,39.2243,39.2553,7462.0
2018-01-25 13:40:00,50.62,50.63,50.6,50.62,10592.0,39.2553,39.2631,39.2398,39.2553,10592.0
2018-01-25 13:45:00,50.63,50.65,50.62,50.63,5718.0,39.2631,39.2786,39.2553,39.2631,5718.0
2018-01-25 13:50:00,50.63,50.73,50.63,50.71,18042.0,39.2631,39.3406,39.2631,39.3251,18042.0
2018-01-25 13:55:00,50.7,50.71,50.68,50.68,9459.0,39.3173,39.3251,39.3018,39.3018,9459.0
2018-01-25 14:00:00,50.69,50.74,50.67,50.69,13707.0,39.3096,39.3484,39.2941,39.3096,13707.0
2018-01-25 14:05:00,50.68,50.71,50.66,50.7,15905.0,39.3018,39.3251,39.2863,39.3173,15905.0
2018-01-25 14:10:00,50.7,50.7,50.62,50.65,24332.0,39.3173,39.3173,39.2553,39.2786,24332.0
2018-01-25 14:15:00,50.65,50.65,50.59,50.6,10480.0,39.2786,39.2786,39.232,39.2398,10480.0
2018-01-25 14:20:00,50.6,50.63,50.57,50.57,7022.0,39.2398,39.2631,39.2165,39.2165,7022.0
2018-01-25 14:25:00,50.58,50.67,50.57,50.61,34825.0,39.2243,39.2941,39.2165,39.2475,34825.0
2018-01-25 14:30:00,50.61,50.68,50.59,50.68,16143.0,39.2475,39.3018,39.232,39.3018,16143.0
2018-01-25 14:35:00,50.68,50.71,50.65,50.71,11627.0,39.3018,39.3251,39.2786,39.3251,11627.0
2018-01-25 14:40:00,50.71,50.79,50.69,50.78,17984.0,39.3251,39.3871,39.3096,39.3794,17984.0
2018-01-25 14:45:00,50.78,51.04,50.78,50.96,58992.0,39.3794,39.581,39.3794,39.519,58992.0
2018-01-25 14:50:00,50.97,50.98,50.87,50.88,47357.0,39.5267,39.5345,39.4492,39.4569,47357.0
2018-01-25 14:55:00,50.88,50.89,50.79,50.83,43257.0,39.4569,39.4647,39.3871,39.4182,43257.0
2018-01-25 15:00:00,50.84,50.89,50.83,50.89,20830.0,39.4259,39.4647,39.4182,39.4647,20830.0
2018-01-25 15:05:00,50.88,50.94,50.87,50.94,30593.0,39.4569,39.5035,39.4492,39.5035,30593.0
2018-01-25 15:10:00,50.95,50.98,50.91,50.95,33652.0,39.5112,39.5345,39.4802,39.5112,33652.0
2018-01-25 15:15:00,50.95,51.09,50.95,51.09,34800.0,39.5112,39.6198,39.5112,39.6198,34800.0
2018-01-25 15:20:00,51.08,51.09,51.04,51.07,38575.0,39.612,39.6198,39.581,39.6043,38575.0
2018-01-25 15:25:00,51.07,51.08,51.03,51.07,30790.0,39.6043,39.612,39.5733,39.6043,30790.0
2018-01-25 15:30:00,51.06,51.1,51.01,51.02,62737.0,39.5965,39.6275,39.5577,39.5655,62737.0
2018-01-25 15:35:00,51.02,51.02,50.93,50.94,35888.0,39.5655,39.5655,39.4957,39.5035,35888.0
2018-01-25 15:40:00,50.94,51.04,50.92,50.99,56296.0,39.5035,39.581,39.4879,39.5422,56296.0
2018-01-25 15:45:00,51.0,51.03,50.96,51.0,73548.0,39.55,39.5733,39.519,39.55,73548.0
2018-01-25 15:50:00,51.0,51.13,51.0,51.13,66427.0,39.55,39.6508,39.55,39.6508,66427.0
2018-01-25 15:55:00,51.12,51.14,51.07,51.12,164902.0,39.643,39.6586,39.6043,39.643,164902.0
2018-01-26 09:30:00,51.21,51.34,51.15,51.17,40518.0,39.7128,39.8137,39.6663,39.6818,40518.0
2018-01-26 09:35:00,51.17,51.24,51.09,51.15,29261.0,39.6818,39.7361,39.6198,39.6663,29261.0
2018-01-26 09:40:00,51.14,51.2,51.12,51.16,15858.0,39.6586,39.7051,39.643,39.6741,15858.0
2018-01-26 09:45:00,51.17,51.18,51.11,51.15,29004.0,39.6818,39.6896,39.6353,39.6663,29004.0
2018-01-26 09:50:00,51.15,51.16,51.03,51.05,23074.0,39.6663,39.6741,39.5733,39.5888,23074.0
2018-01-26 09:55:00,51.05,51.05,50.98,51.05,28072.0,39.5888,39.5888,39.5345,39.5888,28072.0
2018-01-26 10:00:00,51.04,51.08,50.97,51.04,28297.0,39.581,39.612,39.5267,39.581,28297.0
2018-01-26 10:05:00,51.04,51.14,50.99,51.07,17755.0,39.581,39.6586,39.5422,39.6043,17755.0
2018-01-26 10:10:00,51.08,51.08,51.0,51.05,16918.0,39.612,39.612,39.55,39.5888,16918.0
2018-01-26 10:15:00,51.04,51.04,50.92,50.93,16288.0,39.581,39.581,39.4879,39.4957,16288.0
2018-01-26 10:20:00,50.93,50.96,50.89,50.9,19729.0,39.4957,39.519,39.4647,39.4724,19729.0
2018-01-26 10:25:00,50.91,50.98,50.91,50.98,8640.0,39.4802,39.5345,39.4802,39.5345,8640.0
2018-01-26 10:30:00,50.98,51.0,50.96,50.97,20905.0,39.5345,39.55,39.519,39.5267,20905.0
2018-01-26 10:35:00,50.98,50.99,50.95,50.96,14223.0,39.5345,39.5422,39.5112,39.519,14223.0
2018-01-26 10:40:00,50.95,50.96,50.9,50.9,16114.0,39.5112,39.519,39.4724,39.4724,16114.0
2018-01-26 10:45:00,50.9,50.9,50.8,50.83,14103.0,39.4724,39.4724,39.3949,39.4182,14103.0
2018-01-26 10:50:00,50.84,50.85,50.79,50.79,18515.0,39.4259,39.4337,39.3871,39.3871,18515.0
2018-01-26 10:55:00,50.79,50.84,50.76,50.82,13444.0,39.3871,39.4259,39.3639,39.4104,13444.0
2018-01-26 11:00:00,50.8,50.81,50.69,50.69,15965.0,39.3949,39.4026,39.3096,39.3096,15965.0
2018-01-26 11:05:00,50.69,50.77,50.69,50.76,13670.0,39.3096,39.3716,39.3096,39.3639,13670.0
2018-01-26 11:10:00,50.76,50.81,50.76,50.76,9499.0,39.3639,39.4026,39.3639,39.3639,9499.0
2018-01-26 11:15:00,50.76,50.86,50.76,50.8,100783.0,39.3639,39.4414,39.3639,39.3949,100783.0
2018-01-26 11:20:00,50.8,50.85,50.8,50.82,33356.0,39.3949,39.4337,39.3949,39.4104,33356.0
2018-01-26 11:25:00,50.82,50.84,50.78,50.84,8578.0,39.4104,39.4259,39.3794,39.4259,8578.0
2018-01-26 11:30:00,50.84,50.88,50.84,50.87,10642.0,39.4259,39.4569,39.4259,39.4492,10642.0
2018-01-26 11:35:00,50.88,50.89,50.87,50.89,55585.0,39.4569,39.4647,39.4492,39.4647,55585.0
2018-01-26 11:40:00,50.88,50.88,50.78,50.82,19775.0,39.4569,39.4569,39.3794,39.4104,19775.0
2018-01-26 11:45:00,50.82,50.85,50.79,50.83,12900.0,39.4104,39.4337,39.3871,39.4182,12900.0
2018-01-26 11:50:00,50.83,50.85,50.82,50.83,11903.0,39.4182,39.4337,39.4104,39.4182,11903.0
2018-01-26 11:55:00,50.83,50.84,50.79,50.8,24103.0,39.4182,39.4259,39.3871,39.3949,24103.0
2018-01-26 12:00:00,50.8,50.81,50.76,50.78,10407.0,39.3949,39.4026,39.3639,39.3794,10407.0
2018-01-26 12:05:00,50.78,50.82,50.74,50.82,26002.0,39.3794,39.4104,39.3484,39.4104,26002.0
2018-01-26 12:10:00,50.81,50.81,50.76,50.8,13111.0,39.4026,39.4026,39.3639,39.3949,13111.0
2018-01-26 12:15:00,50.8,50.8,50.78,50.78,6461.0,39.3949,39.3949,39.3794,39.3794,6461.0
2018-01-26 12:20:00,50.78,50.85,50.77,50.82,8364.0,39.3794,39.4337,39.3716,39.4104,8364.0
2018-01-26 12:25:00,50.82,50.83,50.81,50.82,5546.0,39.4104,39.4182,39.4026,39.4104,5546.0
2018-01-26 12:30:00,50.83,50.85,50.8,50.81,10709.0,39.4182,39.4337,39.3949,39.4026,10709.0
2018-01-26 12:35:00,50.81,50.86,50.81,50.85,5585.0,39.4026,39.4414,39.4026,39.4337,5585.0
2018-01-26 12:40:00,50.86,50.87,50.84,50.87,12792.0,39.4414,39.4492,39.4259,39.4492,12792.0
2018-01-26 12:45:00,50.86,50.89,50.83,50.87,19851.0,39.4414,39.4647,39.4182,39.4492,19851.0
2018-01-26 12:50:00,50.87,50.91,50.85,50.89,37952.0,39.4492,39.4802,39.4337,39.4647,37952.0
2018-01-26 12:55:00,50.9,50.9,50.82,50.82,34539.0,39.4724,39.4724,39.4104,39.4104,34539.0
2018-01-26 13:00:00,50.82,50.91,50.82,50.89,13563.0,39.4104,39.4802,39.4104,39.4647,13563.0
2018-01-26 13:05:00,50.89,50.89,50.87,50.89,10400.0,39.4647,39.4647,39.4492,39.4647,10400.0
2018-01-26 13:10:00,50.88,50.9,50.86,50.87,21252.0,39.4569,39.4724,39.4414,39.4492,21252.0
2018-01-26 13:15:00,50.88,50.93,50.88,50.91,33584.0,39.4569,39.4957,39.4569,39.4802,33584.0
2018-01-26 13:20:00,50.91,50.93,50.9,50.93,27145.0,39.4802,39.4957,39.4724,39.4957,27145.0
2018-01-26 13:25:00,50.94,51.02,50.94,50.99,13705.0,39.5035,39.5655,39.5035,39.5422,13705.0
2018-01-26 13:30:00,50.99,51.01,50.94,50.94,28633.0,39.5422,39.5577,39.5035,39.5035,28633.0
2018-01-26 13:35:00,50.94,50.97,50.93,50.95,38804.0,39.5035,39.5267,39.4957,39.5112,38804.0
2018-01-26 13:40:00,50.95,50.99,50.94,50.98,81131.0,39.5112,39.5422,39.5035,39.5345,81131.0
2018-01-26 13:45:00,50.98,50.98,50.93,50.95,13579.0,39.5345,39.5345,39.4957,39.5112,13579.0
2018-01-26 13:50:00,50.96,51.01,50.95,51.01,10908.0,39.519,39.5577,39.5112,39.5577,10908.0
2018-01-26 13:55:00,51.0,51.01,50.95,50.97,9525.0,39.55,39.5577,39.5112,39.5267,9525.0
2018-01-26 14:00:00,50.97,51.04,50.96,51.03,14835.0,39.5267,39.581,39.519,39.5733,14835.0
2018-01-26 14:05:00,51.03,51.05,51.01,51.04,15158.0,39.5733,39.5888,39.5577,39.581,15158.0
2018-01-26 14:10:00,51.03,51.06,51.02,51.06,8243.0,39.5733,39.5965,39.5655,39.5965,8243.0
2018-01-26 14:15:00,51.06,51.11,51.05,51.11,17712.0,39.5965,39.6353,39.5888,39.6353,17712.0
2018-01-26 14:20:00,51.11,51.14,51.05,51.06,17797.0,39.6353,39.6586,39.5888,39.5965,17797.0
2018-01-26 14:25:00,51.07,51.07,51.04,51.07,14256.0,39.6043,39.6043,39.581,39.6043,14256.0
2018-01-26 14:30:00,51.07,51.1,51.06,51.1,19026.0,39.6043,39.6275,39.5965,39.6275,19026.0
2018-01-26 14:35:00,51.09,51.12,51.07,51.1,15199.0,39.6198,39.643,39.6043,39.6275,15199.0
2018-01-26 14:40:00,51.1,51.12,51.09,51.1,21337.0,39.6275,39.643,39.6198,39.6275,21337.0
2018-01-26 14:45:00,51.1,51.16,51.1,51.11,25120.0,39.6275,39.6741,39.6275,39.6353,25120.0
2018-01-26 14:50:00,51.1,51.1,51.05,51.05,30852.0,39.6275,39.6275,39.5888,39.5888,30852.0
2018-01-26 14:55:00,51.05,51.1,51.03,51.09,20077.0,39.5888,39.6275,39.5733,39.6198,20077.0
2018-01-26 15:00:00,51.09,51.13,51.08,51.11,17561.0,39.6198,39.6508,39.612,39.6353,17561.0
2018-01-26 15:05:00,51.1,51.1,51.06,51.08,41281.0,39.6275,39.6275,39.5965,39.612,41281.0
2018-01-26 15:10:00,51.07,51.1,51.06,51.1,24685.0,39.6043,39.6275,39.5965,39.6275,24685.0
2018-01-26 15:15:00,51.09,51.16,51.09,51.1,33602.0,39.6198,39.6741,39.6198,39.6275,33602.0
2018-01-26 15:20:00,51.1,51.15,51.09,51.12,39992.0,39.6275,39.6663,39.6198,39.643,39992.0
2018-01-26 15:25:00,51.12,51.12,51.06,51.07,10955.0,39.643,39.643,39.5965,39.6043,10955.0
2018-01-26 15:30:00,51.06,51.17,51.05,51.16,26995.0,39.5965,39.6818,39.5888,39.6741,26995.0
2018-01-26 15:35:00,51.16,51.21,51.15,51.15,52872.0,39.6741,39.7128,39.6663,39.6663,52872.0
2018-01-26 15:40:00,51.16,51.16,51.13,51.15,28503.0,39.6741,39.6741,39.6508,39.6663,28503.0
2018-01-26 15:45:00,51.15,51.17,51.1,51.14,82082.0,39.6663,39.6818,39.6275,39.6586,82082.0
2018-01-26 15:50:00,51.15,51.19,51.15,51.17,74790.0,39.6663,39.6973,39.6663,39.6818,74790.0
2018-01-26 15:55:00,51.17,51.21,51.11,51.2,266455.0,39.6818,39.7128,39.6353,39.7051,266455.0
2018-01-29 09:30:00,50.91,50.94,50.61,50.61,50071.0,39.4802,39.5035,39.2475,39.2475,50071.0
2018-01-29 09:35:00,50.6,50.71,50.44,50.45,134798.0,39.2398,39.3251,39.1157,39.1235,134798.0
2018-01-29 09:40:00,50.46,50.66,50.44,50.63,41425.0,39.1312,39.2863,39.1157,39.2631,41425.0
2018-01-29 09:45:00,50.64,50.66,50.55,50.58,26971.0,39.2708,39.2863,39.201,39.2243,26971.0
2018-01-29 09:50:00,50.58,50.62,50.52,50.54,96762.0,39.2243,39.2553,39.1778,39.1933,96762.0
2018-01-29 09:55:00,50.54,50.65,50.52,50.57,22758.0,39.1933,39.2786,39.1778,39.2165,22758.0
2018-01-29 10:00:00,50.55,50.58,50.49,50.56,38949.0,39.201,39.2243,39.1545,39.2088,38949.0
2018-01-29 10:05:00,50.56,50.57,50.47,50.48,20956.0,39.2088,39.2165,39.139,39.1467,20956.0
2018-01-29 10:10:00,50.49,50.52,50.38,50.38,19861.0,39.1545,39.1778,39.0692,39.0692,19861.0
2018-01-29 10:15:00,50.38,50.39,50.27,50.27,25643.0,39.0692,39.0769,38.9839,38.9839,25643.0
2018-01-29 10:20:00,50.27,50.36,50.26,50.33,35306.0,38.9839,39.0537,38.9761,39.0304,35306.0
2018-01-29 10:25:00,50.32,50.35,50.25,50.29,24374.0,39.0227,39.0459,38.9684,38.9994,24374.0
2018-01-29 10:30:00,50.28,50.28,50.22,50.22,43395.0,38.9916,38.9916,38.9451,38.9451,43395.0
2018-01-29 10:35:00,50.22,50.28,50.21,50.28,27039.0,38.9451,38.9916,38.9373,38.9916,27039.0
2018-01-29 10:40:00,50.27,50.37,50.27,50.37,36530.0,38.9839,39.0614,38.9839,39.0614,36530.0
2018-01-29 10:45:00,50.37,50.38,50.26,50.28,20471.0,39.0614,39.0692,38.9761,38.9916,20471.0
2018-01-29 10:50:00,50.29,50.42,50.25,50.42,26044.0,38.9994,39.1002,38.9684,39.1002,26044.0
2018-01-29 10:55:00,50.43,50.46,50.36,50.37,39800.0,39.108,39.1312,39.0537,39.0614,39800.0
2018-01-29 11:00:00,50.36,50.39,50.29,50.39,29232.0,39.0537,39.0769,38.9994,39.0769,29232.0
2018-01-29 11:05:00,50.38,50.38,50.3,50.35,112429.0,39.0692,39.0692,39.0071,39.0459,112429.0
2018-01-29 11:10:00,50.36,50.44,50.35,50.44,52256.0,39.0537,39.1157,39.0459,39.1157,52256.0
2018-01-29 11:15:00,50.44,50.45,50.37,50.38,21794.0,39.1157,39.1235,39.0614,39.0692,21794.0
2018-01-29 11:20:00,50.37,50.39,50.31,50.37,18617.0,39.0614,39.0769,39.0149,39.0614,18617.0
2018-01-29 11:25:00,50.36,50.38,50.32,50.38,21329.0,39.0537,39.0692,39.0227,39.0692,21329.0
2018-01-29 11:30:00,50.39,50.42,50.34,50.36,17004.0,39.0769,39.1002,39.0382,39.0537,17004.0
2018-01-29 11:35:00,50.36,50.4,50.35,50.39,13578.0,39.0537,39.0847,39.0459,39.0769,13578.0
2018-01-29 11:40:00,50.38,50.38,50.33,50.38,41821.0,39.0692,39.0692,39.0304,39.0692,41821.0
2018-01-29 11:45:00,50.38,50.41,50.34,50.39,50733.0,39.0692,39.0924,39.0382,39.0769,50733.0
2018-01-29 11:50:00,50.39,50.49,50.39,50.44,32580.0,39.0769,39.1545,39.0769,39.1157,32580.0
2018-01-29 11:55:00,50.44,50.46,50.37,50.39,18084.0,39.1157,39.1312,39.0614,39.0769,18084.0
2018-01-29 12:00:00,50.4,50.43,50.36,50.43,15966.0,39.0847,39.108,39.0537,39.108,15966.0
2018-01-29 12:05:00,50.44,50.45,50.38,50.39,9994.0,39.1157,39.1235,39.0692,39.0769,9994.0
2018-01-29 12:10:00,50.39,50.4,50.34,50.35,11800.0,39.0769,39.0847,39.0382,39.0459,11800.0
2018-01-29 12:15:00,50.35,50.5,50.35,50.47,22234.0,39.0459,39.1622,39.0459,39.139,22234.0
2018-01-29 12:20:00,50.47,50.55,50.45,50.54,18961.0,39.139,39.201,39.1235,39.1933,18961.0
2018-01-29 12:25:00,50.55,50.63,50.53,50.63,17148.0,39.201,39.2631,39.1855,39.2631,17148.0
2018-01-29 12:30:00,50.63,50.64,50.55,50.56,15504.0,39.2631,39.2708,39.201,39.2088,15504.0
2018-01-29 12:35:00,50.56,50.56,50.52,50.52,8560.0,39.2088,39.2088,39.1778,39.1778,8560.0
2018-01-29 12:40:00,50.53,50.56,50.53,50.54,8879.0,39.1855,39.2088,39.1855,39.1933,8879.0
2018-01-29 12:45:00,50.54,50.55,50.52,50.55,4001.0,39.1933,39.201,39.1778,39.201,4001.0
2018-01-29 12:50:00,50.55,50.58,50.54,50.55,9543.0,39.201,39.2243,39.1933,39.201,9543.0
2018-01-29 12:55:00,50.55,50.56,50.54,50.55,8750.0,39.201,39.2088,39.1933,39.201,8750.0
2018-01-29 13:00:00,50.56,50.56,50.54,50.55,4286.0,39.2088,39.2088,39.1933,39.201,4286.0
2018-01-29 13:05:00,50.54,50.55,50.46,50.46,7946.0,39.1933,39.201,39.1312,39.1312,7946.0
2018-01-29 13:10:00,50.45,50.49,50.45,50.49,20136.0,39.1235,39.1545,39.1235,39.1545,20136.0
2018-01-29 13:15:00,50.49,50.53,50.47,50.47,10514.0,39.1545,39.1855,39.139,39.139,10514.0
2018-01-29 13:20:00,50.46,50.47,50.44,50.46,8605.0,39.1312,39.139,39.1157,39.1312,8605.0
2018-01-29 13:25:00,50.46,50.51,50.45,50.51,9470.0,39.1312,39.17,39.1235,39.17,9470.0
2018-01-29 13:30:00,50.51,50.56,50.5,50.54,16492.0,39.17,39.2088,39.1622,39.1933,16492.0
2018-01-29 13:35:00,50.53,50.57,50.52,50.57,19056.0,39.1855,39.2165,39.1778,39.2165,19056.0
2018-01-29 13:40:00,50.56,50.57,50.53,50.57,19459.0,39.2088,39.2165,39.1855,39.2165,19459.0
2018-01-29 13:45:00,50.57,50.65,50.55,50.63,32022.0,39.2165,39.2786,39.201,39.2631,32022.0
2018-01-29 13:50:00,50.63,50.66,50.61,50.63,52296.0,39.2631,39.2863,39.2475,39.2631,52296.0
2018-01-29 13:55:00,50.63,50.7,50.62,50.7,25496.0,39.2631,39.3173,39.2553,39.3173,25496.0
2018-01-29 14:00:00,50.7,50.72,50.67,50.68,25100.0,39.3173,39.3328,39.2941,39.3018,25100.0
2018-01-29 14:05:00,50.68,50.72,50.67,50.7,11279.0,39.3018,39.3328,39.2941,39.3173,11279.0
2018-01-29 14:10:00,50.7,50.73,50.68,50.7,24735.0,39.3173,39.3406,39.3018,39.3173,24735.0
2018-01-29 14:15:00,50.7,50.72,50.67,50.7,42213.0,39.3173,39.3328,39.2941,39.3173,42213.0
2018-01-29 14:20:00,50.7,50.73,50.67,50.68,30793.0,39.3173,39.3406,39.2941,39.3018,30793.0
2018-01-29 14:25:00,50.69,50.74,50.67,50.73,11626.0,39.3096,39.3484,39.2941,39.3406,11626.0
2018-01-29 14:30:00,50.73,50.77,50.68,50.71,24386.0,39.3406,39.3716,39.3018,39.3251,24386.0
2018-01-29 14:35:00,50.71,50.8,50.7,50.75,21194.0,39.3251,39.3949,39.3173,39.3561,21194.0
2018-01-29 14:40:00,50.74,50.81,50.74,50.8,16486.0,39.3484,39.4026,39.3484,39.3949,16486.0
2018-01-29 14:45:00,50.8,50.81,50.76,50.79,17027.0,39.3949,39.4026,39.3639,39.3871,17027.0
2018-01-29 14:50:00,50.79,50.8,50.76,50.78,15232.0,39.3871,39.3949,39.3639,39.3794,15232.0
2018-01-29 14:55:00,50.78,50.85,50.77,50.84,16597.0,39.3794,39.4337,39.3716,39.4259,16597.0
2018-01-29 15:00:00,50.84,50.84,50.78,50.81,20617.0,39.4259,39.4259,39.3794,39.4026,20617.0
2018-01-29 15:05:00,50.81,50.83,50.79,50.8,12286.0,39.4026,39.4182,39.3871,39.3949,12286.0
2018-01-29 15:10:00,50.8,50.82,50.77,50.8,18004.0,39.3949,39.4104,39.3716,39.3949,18004.0
2018-01-29 15:15:00,50.8,50.83,50.79,50.8,19442.0,39.3949,39.4182,39.3871,39.3949,19442.0
2018-01-29 15:20:00,50.8,50.8,50.71,50.75,29664.0,39.3949,39.3949,39.3251,39.3561,29664.0
2018-01-29 15:25:00,50.76,50.76,50.65,50.68,25160.0,39.3639,39.3639,39.2786,39.3018,25160.0
2018-01-29 15:30:00,50.67,50.71,50.63,50.7,24054.0,39.2941,39.3251,39.2631,39.3173,24054.0
2018-01-29 15:35:00,50.7,50.71,50.61,50.62,39459.0,39.3173,39.3251,39.2475,39.2553,39459.0
2018-01-29 15:40:00,50.63,50.67,50.61,50.65,51506.0,39.2631,39.2941,39.2475,39.2786,51506.0
2018-01-29 15:45:00,50.64,50.65,50.58,50.61,57748.0,39.2708,39.2786,39.2243,39.2475,57748.0
2018-01-29 15:50:00,50.61,50.72,50.6,50.72,76511.0,39.2475,39.3328,39.2398,39.3328,76511.0
2018-01-29 15:55:00,50.72,50.74,50.67,50.67,233990.0,39.3328,39.3484,39.2941,39.2941,233990.0
2018-01-30 09:30:00,50.65,51.07,50.5,50.67,44328.0,39.2786,39.6043,39.1622,39.2941,44328.0
2018-01-30 09:35:00,50.65,50.8,50.58,50.78,46189.0,39.2786,39.3949,39.2243,39.3794,46189.0
2018-01-30 09:40:00,50.78,50.8,50.67,50.79,128834.0,39.3794,39.3949,39.2941,39.3871,128834.0
2018-01-30 09:45:00,50.78,50.98,50.78,50.98,32801.0,39.3794,39.5345,39.3794,39.5345,32801.0
2018-01-30 09:50:00,50.98,51.03,50.91,50.94,28411.0,39.5345,39.5733,39.4802,39.5035,28411.0
2018-01-30 09:55:00,50.92,50.92,50.7,50.7,27280.0,39.4879,39.4879,39.3173,39.3173,27280.0
2018-01-30 10:00:00,50.71,50.73,50.65,50.67,29411.0,39.3251,39.3406,39.2786,39.2941,29411.0
2018-01-30 10:05:00,50.67,50.83,50.67,50.75,36934.0,39.2941,39.4182,39.2941,39.3561,36934.0
2018-01-30 10:10:00,50.74,50.74,50.6,50.6,24460.0,39.3484,39.3484,39.2398,39.2398,24460.0
2018-01-30 10:15:00,50.59,50.65,50.57,50.64,23236.0,39.232,39.2786,39.2165,39.2708,23236.0
2018-01-30 10:20:00,50.63,50.67,50.58,50.66,32206.0,39.2631,39.2941,39.2243,39.2863,32206.0
2018-01-30 10:25:00,50.67,50.7,50.63,50.7,24569.0,39.2941,39.3173,39.2631,39.3173,24569.0
2018-01-30 10:30:00,50.71,50.79,50.68,50.79,27378.0,39.3251,39.3871,39.3018,39.3871,27378.0
2018-01-30 10:35:00,50.8,50.93,50.79,50.89,23413.0,39.3949,39.4957,39.3871,39.4647,23413.0
2018-01-30 10:40:00,50.89,50.89,50.81,50.89,27570.0,39.4647,39.4647,39.4026,39.4647,27570.0
2018-01-30 10:45:00,50.88,51.0,50.88,50.94,42157.0,39.4569,39.55,39.4569,39.5035,42157.0
2018-01-30 10:50:00,50.94,51.0,50.94,50.99,32990.0,39.5035,39.55,39.5035,39.5422,32990.0
2018-01-30 10:55:00,50.99,51.0,50.89,50.89,20574.0,39.5422,39.55,39.4647,39.4647,20574.0
2018-01-30 11:00:00,50.89,50.93,50.86,50.88,19607.0,39.4647,39.4957,39.4414,39.4569,19607.0
2018-01-30 11:05:00,50.88,50.88,50.76,50.76,17099.0,39.4569,39.4569,39.3639,39.3639,17099.0
2018-01-30 11:10:00,50.75,50.9,50.75,50.87,36083.0,39.3561,39.4724,39.3561,39.4492,36083.0
2018-01-30 11:15:00,50.87,50.89,50.8,50.89,20133.0,39.4492,39.4647,39.3949,39.4647,20133.0
2018-01-30 11:20:00,50.9,50.92,50.86,50.9,20578.0,39.4724,39.4879,39.4414,39.4724,20578.0
2018-01-30 11:25:00,50.89,50.89,50.83,50.83,15329.0,39.4647,39.4647,39.4182,39.4182,15329.0
2018-01-30 11:30:00,50.83,50.88,50.77,50.88,19284.0,39.4182,39.4569,39.3716,39.4569,19284.0
2018-01-30 11:35:00,50.89,50.98,50.89,50.98,23247.0,39.4647,39.5345,39.4647,39.5345,23247.0
2018-01-30 11:40:00,50.98,51.0,50.9,51.0,20706.0,39.5345,39.55,39.4724,39.55,20706.0
2018-01-30 11:45:00,51.01,51.03,50.97,50.98,15981.0,39.5577,39.5733,39.5267,39.5345,15981.0
2018-01-30 11:50:00,50.98,51.01,50.94,50.94,17702.0,39.5345,39.5577,39.5035,39.5035,17702.0
2018-01-30 11:55:00,50.94,50.95,50.89,50.93,17860.0,39.5035,39.5112,39.4647,39.4957,17860.0
2018-01-30 12:00:00,50.94,50.97,50.94,50.95,14922.0,39.5035,39.5267,39.5035,39.5112,14922.0
2018-01-30 12:05:00,50.95,50.95,50.91,50.93,13368.0,39.5112,39.5112,39.4802,39.4957,13368.0
2018-01-30 12:10:00,50.93,51.01,50.92,51.01,15765.0,39.4957,39.5577,39.4879,39.5577,15765.0
2018-01-30 12:15:00,51.0,51.01,50.95,50.96,15260.0,39.55,39.5577,39.5112,39.519,15260.0
2018-01-30 12:20:00,50.96,51.0,50.94,50.99,18291.0,39.519,39.55,39.5035,39.5422,18291.0
2018-01-30 12:25:00,50.98,50.98,50.92,50.95,15919.0,39.5345,39.5345,39.4879,39.5112,15919.0
2018-01-30 12:30:00,50.94,50.96,50.92,50.96,14101.0,39.5035,39.519,39.4879,39.519,14101.0
2018-01-30 12:35:00,50.96,51.04,50.96,50.99,11834.0,39.519,39.581,39.519,39.5422,11834.0
2018-01-30 12:40:00,51.0,51.06,51.0,51.03,9885.0,39.55,39.5965,39.55,39.5733,9885.0
2018-01-30 12:45:00,51.03,51.05,51.01,51.02,15791.0,39.5733,39.5888,39.5577,39.5655,15791.0
2018-01-30 12:50:00,51.03,51.03,50.96,50.98,24201.0,39.5733,39.5733,39.519,39.5345,24201.0
2018-01-30 12:55:00,50.99,51.01,50.95,50.98,12874.0,39.5422,39.5577,39.5112,39.5345,12874.0
2018-01-30 13:00:00,50.97,51.01,50.95,50.98,46802.0,39.5267,39.5577,39.5112,39.5345,46802.0
2018-01-30 13:05:00,50.98,51.01,50.98,51.0,22377.0,39.5345,39.5577,39.5345,39.55,22377.0
2018-01-30 13:10:00,51.01,51.03,51.0,51.02,23948.0,39.5577,39.5733,39.55,39.5655,23948.0
2018-01-30 13:15:00,51.02,51.02,50.98,50.99,38991.0,39.5655,39.5655,39.5345,39.5422,38991.0
2018-01-30 13:20:00,50.99,50.99,50.9,50.9,28899.0,39.5422,39.5422,39.4724,39.4724,28899.0
2018-01-30 13:25:00,50.9,50.94,50.88,50.89,86622.0,39.4724,39.5035,39.4569,39.4647,86622.0
2018-01-30 13:30:00,50.89,50.92,50.86,50.88,10425.0,39.4647,39.4879,39.4414,39.4569,10425.0
2018-01-30 13:35:00,50.87,50.9,50.85,50.88,13100.0,39.4492,39.4724,39.4337,39.4569,13100.0
2018-01-30 13:40:00,50.87,50.92,50.87,50.88,16523.0,39.4492,39.4879,39.4492,39.4569,16523.0
2018-01-30 13:45:00,50.88,50.9,50.85,50.9,13493.0,39.4569,39.4724,39.4337,39.4724,13493.0
2018-01-30 13:50:00,50.9,50.91,50.85,50.86,122179.0,39.4724,39.4802,39.4337,39.4414,122179.0
2018-01-30 13:55:00,50.86,50.93,50.86,50.89,19842.0,39.4414,39.4957,39.4414,39.4647,19842.0
2018-01-30 14:00:00,50.9,50.94,50.9,50.94,20630.0,39.4724,39.5035,39.4724,39.5035,20630.0
2018-01-30 14:05:00,50.94,51.01,50.94,50.99,15568.0,39.5035,39.5577,39.5035,39.5422,15568.0
2018-01-30 14:10:00,50.99,51.09,50.98,51.05,17366.0,39.5422,39.6198,39.5345,39.5888,17366.0
2018-01-30 14:15:00,51.05,51.06,51.0,51.03,16979.0,39.5888,39.5965,39.55,39.5733,16979.0
2018-01-30 14:20:00,51.03,51.07,51.01,51.03,23388.0,39.5733,39.6043,39.5577,39.5733,23388.0
2018-01-30 14:25:00,51.03,51.08,51.01,51.07,22588.0,39.5733,39.612,39.5577,39.6043,22588.0
2018-01-30 14:30:00,51.07,51.09,51.01,51.08,24250.0,39.6043,39.6198,39.5577,39.612,24250.0
2018-01-30 14:35:00,51.08,51.11,51.05,51.09,26028.0,39.612,39.6353,39.5888,39.6198,26028.0
2018-01-30 14:40:00,51.09,51.14,51.07,51.11,24248.0,39.6198,39.6586,39.6043,39.6353,24248.0
2018-01-30 14:45:00,51.11,51.14,51.08,51.1,29549.0,39.6353,39.6586,39.612,39.6275,29549.0
2018-01-30 14:50:00,51.11,51.12,51.05,51.05,24277.0,39.6353,39.643,39.5888,39.5888,24277.0
2018-01-30 14:55:00,51.06,51.11,51.05,51.11,17447.0,39.5965,39.6353,39.5888,39.6353,17447.0
2018-01-30 15:00:00,51.1,51.11,51.05,51.05,22898.0,39.6275,39.6353,39.5888,39.5888,22898.0
2018-01-30 15:05:00,51.05,51.06,51.0,51.0,21800.0,39.5888,39.5965,39.55,39.55,21800.0
2018-01-30 15:10:00,51.0,51.01,50.99,50.99,19562.0,39.55,39.5577,39.5422,39.5422,19562.0
2018-01-30 15:15:00,51.0,51.03,50.97,51.03,23916.0,39.55,39.5733,39.5267,39.5733,23916.0
2018-01-30 15:20:00,51.03,51.08,51.02,51.08,30885.0,39.5733,39.612,39.5655,39.612,30885.0
2018-01-30 15:25:00,51.08,51.11,51.07,51.11,26792.0,39.612,39.6353,39.6043,39.6353,26792.0
2018-01-30 15:30:00,51.1,51.11,51.08,51.08,47617.0,39.6275,39.6353,39.612,39.612,47617.0
2018-01-30 15:35:00,51.08,51.16,51.07,51.13,53154.0,39.612,39.6741,39.6043,39.6508,53154.0
2018-01-30 15:40:00,51.13,51.16,51.12,51.16,44671.0,39.6508,39.6741,39.643,39.6741,44671.0
2018-01-30 15:45:00,51.16,51.19,51.09,51.1,130452.0,39.6741,39.6973,39.6198,39.6275,130452.0
2018-01-30 15:50:00,51.1,51.12,51.07,51.12,90607.0,39.6275,39.643,39.6043,39.643,90607.0
2018-01-30 15:55:00,51.12,51.13,51.01,51.02,260105.0,39.643,39.6508,39.5577,39.5655,260105.0
2018-01-31 09:30:00,51.03,51.14,50.82,50.84,48097.0,39.5733,39.6586,39.4104,39.4259,48097.0
2018-01-31 09:35:00,50.86,51.04,50.86,50.98,24787.0,39.4414,39.581,39.4414,39.5345,24787.0
2018-01-31 09:40:00,51.01,51.03,50.94,51.02,16358.0,39.5577,39.5733,39.5035,39.5655,16358.0
2018-01-31 09:45:00,51.0,51.01,50.89,50.92,15202.0,39.55,39.5577,39.4647,39.4879,15202.0
2018-01-31 09:50:00,50.93,50.96,50.91,50.96,34720.0,39.4957,39.519,39.4802,39.519,34720.0
2018-01-31 09:55:00,50.96,51.01,50.94,50.97,25884.0,39.519,39.5577,39.5035,39.5267,25884.0
2018-01-31 10:00:00,50.96,51.02,50.93,51.01,29751.0,39.519,39.5655,39.4957,39.5577,29751.0
2018-01-31 10:05:00,51.01,51.02,50.91,51.02,18264.0,39.5577,39.5655,39.4802,39.5655,18264.0
2018-01-31 10:10:00,51.02,51.02,50.96,50.99,11986.0,39.5655,39.5655,39.519,39.5422,11986.0
2018-01-31 10:15:00,50.98,51.08,50.94,51.07,22142.0,39.5345,39.612,39.5035,39.6043,22142.0
2018-01-31 10:20:00,51.09,51.31,51.05,51.28,49910.0,39.6198,39.7904,39.5888,39.7671,49910.0
2018-01-31 10:25:00,51.28,51.28,51.19,51.23,26358.0,39.7671,39.7671,39.6973,39.7283,26358.0
2018-01-31 10:30:00,51.22,51.24,51.18,51.24,28385.0,39.7206,39.7361,39.6896,39.7361,28385.0
2018-01-31 10:35:00,51.24,51.26,51.17,51.18,41184.0,39.7361,39.7516,39.6818,39.6896,41184.0
2018-01-31 10:40:00,51.18,51.24,51.16,51.2,21275.0,39.6896,39.7361,39.6741,39.7051,21275.0
2018-01-31 10:45:00,51.2,51.2,51.14,51.19,17131.0,39.7051,39.7051,39.6586,39.6973,17131.0
2018-01-31 10:50:00,51.19,51.25,51.18,51.2,22782.0,39.6973,39.7439,39.6896,39.7051,22782.0
2018-01-31 10:55:00,51.19,51.19,51.12,51.18,10062.0,39.6973,39.6973,39.643,39.6896,10062.0
2018-01-31 11:00:00,51.18,51.25,51.17,51.17,21900.0,39.6896,39.7439,39.6818,39.6818,21900.0
2018-01-31 11:05:00,51.16,51.22,51.14,51.21,11171.0,39.6741,39.7206,39.6586,39.7128,11171.0
2018-01-31 11:10:00,51.2,51.23,51.17,51.19,9181.0,39.7051,39.7283,39.6818,39.6973,9181.0
2018-01-31 11:15:00,51.19,51.21,51.13,51.21,14252.0,39.6973,39.7128,39.6508,39.7128,14252.0
2018-01-31 11:20:00,51.2,51.22,51.13,51.13,12537.0,39.7051,39.7206,39.6508,39.6508,12537.0
2018-01-31 11:25:00,51.13,51.13,51.07,51.1,11049.0,39.6508,39.6508,39.6043,39.6275,11049.0
2018-01-31 11:30:00,51.11,51.12,51.07,51.09,10921.0,39.6353,39.643,39.6043,39.6198,10921.0
2018-01-31 11:35:00,51.09,51.09,51.03,51.07,8765.0,39.6198,39.6198,39.5733,39.6043,8765.0
2018-01-31 11:40:00,51.07,51.12,51.07,51.09,6639.0,39.6043,39.643,39.6043,39.6198,6639.0
2018-01-31 11:45:00,51.08,51.11,51.08,51.1,9302.0,39.612,39.6353,39.612,39.6275,9302.0
2018-01-31 11:50:00,51.09,51.16,51.09,51.13,14935.0,39.6198,39.6741,39.6198,39.6508,14935.0
2018-01-31 11:55:00,51.14,51.17,51.1,51.13,12947.0,39.6586,39.6818,39.6275,39.6508,12947.0
2018-01-31 12:00:00,51.14,51.15,51.12,51.13,7341.0,39.6586,39.6663,39.643,39.6508,7341.0
2018-01-31 12:05:00,51.13,51.14,51.1,51.12,6839.0,39.6508,39.6586,39.6275,39.643,6839.0
2018-01-31 12:10:00,51.12,51.16,51.11,51.13,13043.0,39.643,39.6741,39.6353,39.6508,13043.0
2018-01-31 12:15:00,51.13,51.16,51.11,51.11,7354.0,39.6508,39.6741,39.6353,39.6353,7354.0
2018-01-31 12:20:00,51.12,51.16,51.11,51.15,14151.0,39.643,39.6741,39.6353,39.6663,14151.0
2018-01-31 12:25:00,51.15,51.17,51.14,51.16,3926.0,39.6663,39.6818,39.6586,39.6741,3926.0
2018-01-31 12:30:00,51.15,51.22,51.15,51.22,6292.0,39.6663,39.7206,39.6663,39.7206,6292.0
2018-01-31 12:35:00,51.23,51.29,51.23,51.29,20855.0,39.7283,39.7749,39.7283,39.7749,20855.0
2018-01-31 12:40:00,51.28,51.29,51.23,51.28,10478.0,39.7671,39.7749,39.7283,39.7671,10478.0
2018-01-31 12:45:00,51.28,51.3,51.26,51.26,3656.0,39.7671,39.7826,39.7516,39.7516,3656.0
2018-01-31 12:50:00,51.26,51.27,51.24,51.27,8320.0,39.7516,39.7594,39.7361,39.7594,8320.0
2018-01-31 12:55:00,51.28,51.36,51.27,51.36,10869.0,39.7671,39.8292,39.7594,39.8292,10869.0
2018-01-31 13:00:00,51.35,51.37,51.29,51.29,13924.0,39.8214,39.8369,39.7749,39.7749,13924.0
2018-01-31 13:05:00,51.28,51.33,51.28,51.3,6401.0,39.7671,39.8059,39.7671,39.7826,6401.0
2018-01-31 13:10:00,51.3,51.34,51.29,51.34,6768.0,39.7826,39.8137,39.7749,39.8137,6768.0
2018-01-31 13:15:00,51.33,51.37,51.33,51.34,6726.0,39.8059,39.8369,39.8059,39.8137,6726.0
2018-01-31 13:20:00,51.34,51.35,51.31,51.35,6296.0,39.8137,39.8214,39.7904,39.8214,6296.0
2018-01-31 13:25:00,51.37,51.37,51.31,51.34,8273.0,39.8369,39.8369,39.7904,39.8137,8273.0
2018-01-31 13:30:00,51.33,51.35,51.3,51.3,10257.0,39.8059,39.8214,39.7826,39.7826,10257.0
2018-01-31 13:35:00,51.3,51.3,51.25,51.27,13990.0,39.7826,39.7826,39.7439,39.7594,13990.0
2018-01-31 13:40:00,51.27,51.31,51.25,51.29,12941.0,39.7594,39.7904,39.7439,39.7749,12941.0
2018-01-31 13:45:00,51.29,51.29,51.24,51.25,6438.0,39.7749,39.7749,39.7361,39.7439,6438.0
2018-01-31 13:50:00,51.25,51.27,51.22,51.25,13816.0,39.7439,39.7594,39.7206,39.7439,13816.0
2018-01-31 13:55:00,51.25,51.27,51.17,51.18,17186.0,39.7439,39.7594,39.6818,39.6896,17186.0
2018-01-31 14:00:00,51.2,51.44,51.19,51.24,28199.0,39.7051,39.8912,39.6973,39.7361,28199.0
2018-01-31 14:05:00,51.22,51.41,51.22,51.37,32393.0,39.7206,39.8679,39.7206,39.8369,32393.0
2018-01-31 14:10:00,51.36,51.49,51.29,51.34,367237.0,39.8292,39.93,39.7749,39.8137,367237.0
2018-01-31 14:15:00,51.34,51.34,51.22,51.26,44884.0,39.8137,39.8137,39.7206,39.7516,44884.0
2018-01-31 14:20:00,51.26,51.41,51.24,51.36,82014.0,39.7516,39.8679,39.7361,39.8292,82014.0
2018-01-31 14:25:00,51.37,51.43,51.34,51.37,47264.0,39.8369,39.8834,39.8137,39.8369,47264.0
2018-01-31 14:30:00,51.38,51.42,51.32,51.36,77268.0,39.8447,39.8757,39.7981,39.8292,77268.0
2018-01-31 14:35:00,51.36,51.39,51.34,51.35,40801.0,39.8292,39.8524,39.8137,39.8214,40801.0
2018-01-31 14:40:00,51.36,51.41,51.34,51.34,44105.0,39.8292,39.8679,39.8137,39.8137,44105.0
2018-01-31 14:45:00,51.34,51.35,51.27,51.29,47160.0,39.8137,39.8214,39.7594,39.7749,47160.0
2018-01-31 14:50:00,51.29,51.34,51.25,51.34,51510.0,39.7749,39.8137,39.7439,39.8137,51510.0
2018-01-31 14:55:00,51.33,51.42,51.3,51.38,68268.0,39.8059,39.8757,39.7826,39.8447,68268.0
2018-01-31 15:00:00,51.38,51.47,51.35,51.4,47647.0,39.8447,39.9145,39.8214,39.8602,47647.0
2018-01-31 15:05:00,51.39,51.44,51.35,51.38,30259.0,39.8524,39.8912,39.8214,39.8447,30259.0
2018-01-31 15:10:00,51.39,51.51,51.38,51.49,39747.0,39.8524,39.9455,39.8447,39.93,39747.0
2018-01-31 15:15:00,51.48,51.55,51.45,51.48,34809.0,39.9222,39.9765,39.899,39.9222,34809.0
2018-01-31 15:20:00,51.48,51.61,51.48,51.61,56083.0,39.9222,40.023,39.9222,40.023,56083.0
2018-01-31 15:25:00,51.6,51.61,51.57,51.58,45022.0,40.0153,40.023,39.992,39.9998,45022.0
2018-01-31 15:30:00,51.59,51.66,51.58,51.66,53121.0,40.0075,40.0618,39.9998,40.0618,53121.0
2018-01-31 15:35:00,51.66,51.76,51.66,51.76,84224.0,40.0618,40.1394,40.0618,40.1394,84224.0
2018-01-31 15:40:00,51.76,51.83,51.74,51.79,86796.0,40.1394,40.1936,40.1238,40.1626,86796.0
2018-01-31 15:45:00,51.79,51.87,51.75,51.8,132140.0,40.1626,40.2247,40.1316,40.1704,132140.0
2018-01-31 15:50:00,51.8,51.93,51.79,51.92,180248.0,40.1704,40.2712,40.1626,40.2634,180248.0
2018-01-31 15:55:00,51.93,51.94,51.83,51.87,570489.0,40.2712,40.2789,40.1936,40.2247,570489.0
2018-02-01 09:30:00,51.9,51.95,51.84,51.87,50783.0,40.2479,40.2867,40.2014,40.2247,50783.0
2018-02-01 09:35:00,51.88,51.9,51.66,51.68,40512.0,40.2324,40.2479,40.0618,40.0773,40512.0
2018-02-01 09:40:00,51.68,51.69,51.5,51.59,42792.0,40.0773,40.0851,39.9377,40.0075,42792.0
2018-02-01 09:45:00,51.59,51.73,51.59,51.61,36926.0,40.0075,40.1161,40.0075,40.023,36926.0
2018-02-01 09:50:00,51.6,51.66,51.55,51.59,52917.0,40.0153,40.0618,39.9765,40.0075,52917.0
2018-02-01 09:55:00,51.6,51.66,51.51,51.51,26468.0,40.0153,40.0618,39.9455,39.9455,26468.0
2018-02-01 10:00:00,51.5,51.58,51.47,51.48,21029.0,39.9377,39.9998,39.9145,39.9222,21029.0
2018-02-01 10:05:00,51.48,51.54,51.42,51.42,35308.0,39.9222,39.9687,39.8757,39.8757,35308.0
2018-02-01 10:10:00,51.42,51.43,51.35,51.36,34298.0,39.8757,39.8834,39.8214,39.8292,34298.0
2018-02-01 10:15:00,51.36,51.36,51.23,51.27,54039.0,39.8292,39.8292,39.7283,39.7594,54039.0
2018-02-01 10:20:00,51.27,51.35,51.25,51.31,106684.0,39.7594,39.8214,39.7439,39.7904,106684.0
2018-02-01 10:25:00,51.3,51.31,51.16,51.23,103795.0,39.7826,39.7904,39.6741,39.7283,103795.0
2018-02-01 10:30:00,51.23,51.23,51.09,51.16,71263.0,39.7283,39.7283,39.6198,39.6741,71263.0
2018-02-01 10:35:00,51.17,51.21,51.15,51.18,239512.0,39.6818,39.7128,39.6663,39.6896,239512.0
2018-02-01 10:40:00,51.17,51.21,50.99,50.99,64233.0,39.6818,39.7128,39.5422,39.5422,64233.0
2018-02-01 10:45:00,51.01,51.02,50.84,50.87,32474.0,39.5577,39.5655,39.4259,39.4492,32474.0
2018-02-01 10:50:00,50.88,50.9,50.83,50.85,28053.0,39.4569,39.4724,39.4182,39.4337,28053.0
2018-02-01 10:55:00,50.86,50.9,50.8,50.87,19564.0,39.4414,39.4724,39.3949,39.4492,19564.0
2018-02-01 11:00:00,50.86,50.9,50.85,50.86,15377.0,39.4414,39.4724,39.4337,39.4414,15377.0
2018-02-01 11:05:00,50.86,50.94,50.86,50.93,25049.0,39.4414,39.5035,39.4414,39.4957,25049.0
2018-02-01 11:10:00,50.93,50.94,50.89,50.89,20867.0,39.4957,39.5035,39.4647,39.4647,20867.0
2018-02-01 11:15:00,50.89,50.9,50.81,50.83,82199.0,39.4647,39.4724,39.4026,39.4182,82199.0
2018-02-01 11:20:00,50.84,50.86,50.8,50.82,23865.0,39.4259,39.4414,39.3949,39.4104,23865.0
2018-02-01 11:25:00,50.83,50.86,50.8,50.85,20360.0,39.4182,39.4414,39.3949,39.4337,20360.0
2018-02-01 11:30:00,50.84,50.97,50.84,50.92,33938.0,39.4259,39.5267,39.4259,39.4879,33938.0
2018-02-01 11:35:00,50.91,51.0,50.91,51.0,17933.0,39.4802,39.55,39.4802,39.55,17933.0
2018-02-01 11:40:00,51.0,51.01,50.97,51.0,17493.0,39.55,39.5577,39.5267,39.55,17493.0
2018-02-01 11:45:00,51.01,51.14,51.0,51.11,19701.0,39.5577,39.6586,39.55,39.6353,19701.0
2018-02-01 11:50:00,51.11,51.36,51.09,51.31,49286.0,39.6353,39.8292,39.6198,39.7904,49286.0
2018-02-01 11:55:00,51.3,51.35,51.25,51.28,26303.0,39.7826,39.8214,39.7439,39.7671,26303.0
2018-02-01 12:00:00,51.27,51.3,51.19,51.22,22146.0,39.7594,39.7826,39.6973,39.7206,22146.0
2018-02-01 12:05:00,51.23,51.25,51.2,51.23,17660.0,39.7283,39.7439,39.7051,39.7283,17660.0
2018-02-01 12:10:00,51.23,51.26,51.2,51.25,21083.0,39.7283,39.7516,39.7051,39.7439,21083.0
2018-02-01 12:15:00,51.25,51.26,51.19,51.21,18372.0,39.7439,39.7516,39.6973,39.7128,18372.0
2018-02-01 12:20:00,51.21,51.21,51.14,51.16,20160.0,39.7128,39.7128,39.6586,39.6741,20160.0
2018-02-01 12:25:00,51.16,51.17,51.11,51.11,14468.0,39.6741,39.6818,39.6353,39.6353,14468.0
2018-02-01 12:30:00,51.12,51.13,51.08,51.09,17857.0,39.643,39.6508,39.612,39.6198,17857.0
2018-02-01 12:35:00,51.1,51.13,51.1,51.1,13195.0,39.6275,39.6508,39.6275,39.6275,13195.0
2018-02-01 12:40:00,51.11,51.11,51.03,51.04,15443.0,39.6353,39.6353,39.5733,39.581,15443.0
2018-02-01 12:45:00,51.03,51.04,51.02,51.02,9967.0,39.5733,39.581,39.5655,39.5655,9967.0
2018-02-01 12:50:00,51.02,51.03,50.9,50.93,70310.0,39.5655,39.5733,39.4724,39.4957,70310.0
2018-02-01 12:55:00,50.93,51.03,50.93,50.98,24378.0,39.4957,39.5733,39.4957,39.5345,24378.0
2018-02-01 13:00:00,50.97,51.04,50.96,51.02,22115.0,39.5267,39.581,39.519,39.5655,22115.0
2018-02-01 13:05:00,51.02,51.05,50.97,50.98,15748.0,39.5655,39.5888,39.5267,39.5345,15748.0
2018-02-01 13:10:00,50.98,51.02,50.97,50.99,23494.0,39.5345,39.5655,39.5267,39.5422,23494.0
2018-02-01 13:15:00,51.0,51.03,50.99,51.02,26350.0,39.55,39.5733,39.5422,39.5655,26350.0
2018-02-01 13:20:00,51.01,51.02,50.98,51.0,24015.0,39.5577,39.5655,39.5345,39.55,24015.0
2018-02-01 13:25:00,51.0,51.0,50.98,50.98,15347.0,39.55,39.55,39.5345,39.5345,15347.0
2018-02-01 13:30:00,50.99,51.07,50.99,51.04,53409.0,39.5422,39.6043,39.5422,39.581,53409.0
2018-02-01 13:35:00,51.03,51.05,50.97,50.98,18736.0,39.5733,39.5888,39.5267,39.5345,18736.0
2018-02-01 13:40:00,50.98,51.02,50.97,50.99,15913.0,39.5345,39.5655,39.5267,39.5422,15913.0
2018-02-01 13:45:00,50.98,50.99,50.95,50.98,14169.0,39.5345,39.5422,39.5112,39.5345,14169.0
2018-02-01 13:50:00,50.98,51.02,50.96,50.96,16266.0,39.5345,39.5655,39.519,39.519,16266.0
2018-02-01 13:55:00,50.95,50.97,50.93,50.97,19090.0,39.5112,39.5267,39.4957,39.5267,19090.0
2018-02-01 14:00:00,50.97,51.0,50.95,50.98,23088.0,39.5267,39.55,39.5112,39.5345,23088.0
2018-02-01 14:05:00,50.98,51.01,50.97,51.0,24399.0,39.5345,39.5577,39.5267,39.55,24399.0
2018-02-01 14:10:00,51.0,51.01,50.92,50.92,29903.0,39.55,39.5577,39.4879,39.4879,29903.0
2018-02-01 14:15:00,50.92,50.94,50.85,50.89,28454.0,39.4879,39.5035,39.4337,39.4647,28454.0
2018-02-01 14:20:00,50.88,50.89,50.79,50.83,50400.0,39.4569,39.4647,39.3871,39.4182,50400.0
2018-02-01 14:25:00,50.83,50.91,50.82,50.88,16646.0,39.4182,39.4802,39.4104,39.4569,16646.0
2018-02-01 14:30:00,50.88,50.93,50.86,50.91,31343.0,39.4569,39.4957,39.4414,39.4802,31343.0
2018-02-01 14:35:00,50.9,50.96,50.89,50.89,31030.0,39.4724,39.519,39.4647,39.4647,31030.0
2018-02-01 14:40:00,50.89,50.96,50.88,50.91,34275.0,39.4647,39.519,39.4569,39.4802,34275.0
2018-02-01 14:45:00,50.91,50.98,50.91,50.96,29219.0,39.4802,39.5345,39.4802,39.519,29219.0
2018-02-01 14:50:00,50.96,51.01,50.94,51.0,36946.0,39.519,39.5577,39.5035,39.55,36946.0
2018-02-01 14:55:00,51.0,51.08,51.0,51.04,26349.0,39.55,39.612,39.55,39.581,26349.0
2018-02-01 15:00:00,51.04,51.07,50.99,51.02,22733.0,39.581,39.6043,39.5422,39.5655,22733.0
2018-02-01 15:05:00,51.02,51.02,50.88,50.9,56290.0,39.5655,39.5655,39.4569,39.4724,56290.0
2018-02-01 15:10:00,50.9,50.91,50.79,50.83,49533.0,39.4724,39.4802,39.3871,39.4182,49533.0
2018-02-01 15:15:00,50.83,50.88,50.82,50.86,47984.0,39.4182,39.4569,39.4104,39.4414,47984.0
2018-02-01 15:20:00,50.86,50.87,50.71,50.71,53943.0,39.4414,39.4492,39.3251,39.3251,53943.0
2018-02-01 15:25:00,50.71,50.74,50.64,50.65,76356.0,39.3251,39.3484,39.2708,39.2786,76356.0
2018-02-01 15:30:00,50.65,50.69,50.61,50.69,68555.0,39.2786,39.3096,39.2475,39.3096,68555.0
2018-02-01 15:35:00,50.69,50.73,50.67,50.68,58098.0,39.3096,39.3406,39.2941,39.3018,58098.0
2018-02-01 15:40:00,50.67,50.68,50.53,50.54,63179.0,39.2941,39.3018,39.1855,39.1933,63179.0
2018-02-01 15:45:00,50.53,50.6,50.52,50.59,65365.0,39.1855,39.2398,39.1778,39.232,65365.0
2018-02-01 15:50:00,50.59,50.6,50.53,50.54,71910.0,39.232,39.2398,39.1855,39.1933,71910.0
2018-02-01 15:55:00,50.54,50.73,50.53,50.67,407042.0,39.1933,39.3406,39.1855,39.2941,407042.0
2018-02-02 09:30:00,50.37,50.54,50.22,50.37,80766.0,39.0614,39.1933,38.9451,39.0614,80766.0
2018-02-02 09:35:00,50.36,50.45,50.22,50.31,49933.0,39.0537,39.1235,38.9451,39.0149,49933.0
2018-02-02 09:40:00,50.3,50.52,50.3,50.41,46811.0,39.0071,39.1778,39.0071,39.0924,46811.0
2018-02-02 09:45:00,50.43,50.6,50.42,50.6,29607.0,39.108,39.2398,39.1002,39.2398,29607.0
2018-02-02 09:50:00,50.59,50.62,50.47,50.48,23167.0,39.232,39.2553,39.139,39.1467,23167.0
2018-02-02 09:55:00,50.49,50.59,50.4,50.58,32052.0,39.1545,39.232,39.0847,39.2243,32052.0
2018-02-02 10:00:00,50.59,50.65,50.44,50.48,36009.0,39.232,39.2786,39.1157,39.1467,36009.0
2018-02-02 10:05:00,50.49,50.61,50.44,50.59,34471.0,39.1545,39.2475,39.1157,39.232,34471.0
2018-02-02 10:10:00,50.59,50.68,50.54,50.61,33610.0,39.232,39.3018,39.1933,39.2475,33610.0
2018-02-02 10:15:00,50.6,50.64,50.49,50.53,36956.0,39.2398,39.2708,39.1545,39.1855,36956.0
2018-02-02 10:20:00,50.53,50.56,50.44,50.47,43743.0,39.1855,39.2088,39.1157,39.139,43743.0
2018-02-02 10:25:00,50.47,50.49,50.43,50.44,22361.0,39.139,39.1545,39.108,39.1157,22361.0
2018-02-02 10:30:00,50.45,50.55,50.44,50.53,29516.0,39.1235,39.201,39.1157,39.1855,29516.0
2018-02-02 10:35:00,50.52,50.52,50.47,50.49,18386.0,39.1778,39.1778,39.139,39.1545,18386.0
2018-02-02 10:40:00,50.49,50.58,50.48,50.56,23533.0,39.1545,39.2243,39.1467,39.2088,23533.0
2018-02-02 10:45:00,50.56,50.56,50.49,50.54,18648.0,39.2088,39.2088,39.1545,39.1933,18648.0
2018-02-02 10:50:00,50.55,50.65,50.54,50.65,19915.0,39.201,39.2786,39.1933,39.2786,19915.0
2018-02-02 10:55:00,50.65,50.65,50.53,50.55,17000.0,39.2786,39.2786,39.1855,39.201,17000.0
2018-02-02 11:00:00,50.55,50.58,50.51,50.55,28070.0,39.201,39.2243,39.17,39.201,28070.0
2018-02-02 11:05:00,50.55,50.57,50.48,50.49,17555.0,39.201,39.2165,39.1467,39.1545,17555.0
2018-02-02 11:10:00,50.5,50.5,50.42,50.44,18560.0,39.1622,39.1622,39.1002,39.1157,18560.0
2018-02-02 11:15:00,50.45,50.47,50.41,50.43,32609.0,39.1235,39.139,39.0924,39.108,32609.0
2018-02-02 11:20:00,50.42,50.42,50.35,50.39,31529.0,39.1002,39.1002,39.0459,39.0769,31529.0
2018-02-02 11:25:00,50.39,50.44,50.34,50.35,21177.0,39.0769,39.1157,39.0382,39.0459,21177.0
2018-02-02 11:30:00,50.36,50.39,50.29,50.29,20960.0,39.0537,39.0769,38.9994,38.9994,20960.0
2018-02-02 11:35:00,50.3,50.3,50.22,50.3,20085.0,39.0071,39.0071,38.9451,39.0071,20085.0
2018-02-02 11:40:00,50.3,50.34,50.27,50.27,20685.0,39.0071,39.0382,38.9839,38.9839,20685.0
2018-02-02 11:45:00,50.27,50.33,50.25,50.32,19845.0,38.9839,39.0304,38.9684,39.0227,19845.0
2018-02-02 11:50:00,50.32,50.38,50.31,50.36,27676.0,39.0227,39.0692,39.0149,39.0537,27676.0
2018-02-02 11:55:00,50.36,50.37,50.32,50.35,16818.0,39.0537,39.0614,39.0227,39.0459,16818.0
2018-02-02 12:00:00,50.35,50.4,50.34,50.37,14951.0,39.0459,39.0847,39.0382,39.0614,14951.0
2018-02-02 12:05:00,50.37,50.38,50.34,50.34,9768.0,39.0614,39.0692,39.0382,39.0382,9768.0
2018-02-02 12:10:00,50.34,50.4,50.33,50.37,18363.0,39.0382,39.0847,39.0304,39.0614,18363.0
2018-02-02 12:15:00,50.37,50.39,50.34,50.37,16428.0,39.0614,39.0769,39.0382,39.0614,16428.0
2018-02-02 12:20:00,50.37,50.47,50.37,50.47,28280.0,39.0614,39.139,39.0614,39.139,28280.0
2018-02-02 12:25:00,50.47,50.52,50.45,50.5,15703.0,39.139,39.1778,39.1235,39.1622,15703.0
2018-02-02 12:30:00,50.5,50.52,50.47,50.47,20200.0,39.1622,39.1778,39.139,39.139,20200.0
2018-02-02 12:35:00,50.48,50.54,50.45,50.51,56235.0,39.1467,39.1933,39.1235,39.17,56235.0
2018-02-02 12:40:00,50.52,50.52,50.48,50.48,15479.0,39.1778,39.1778,39.1467,39.1467,15479.0
2018-02-02 12:45:00,50.49,50.49,50.45,50.48,12239.0,39.1545,39.1545,39.1235,39.1467,12239.0
2018-02-02 12:50:00,50.48,50.48,50.45,50.45,13418.0,39.1467,39.1467,39.1235,39.1235,13418.0
2018-02-02 12:55:00,50.45,50.46,50.39,50.41,22613.0,39.1235,39.1312,39.0769,39.0924,22613.0
2018-02-02 13:00:00,50.4,50.4,50.33,50.35,21013.0,39.0847,39.0847,39.0304,39.0459,21013.0
2018-02-02 13:05:00,50.36,50.39,50.32,50.32,13015.0,39.0537,39.0769,39.0227,39.0227,13015.0
2018-02-02 13:10:00,50.33,50.38,50.33,50.35,20234.0,39.0304,39.0692,39.0304,39.0459,20234.0
2018-02-02 13:15:00,50.35,50.35,50.3,50.33,12746.0,39.0459,39.0459,39.0071,39.0304,12746.0
2018-02-02 13:20:00,50.32,50.32,50.28,50.3,16502.0,39.0227,39.0227,38.9916,39.0071,16502.0
2018-02-02 13:25:00,50.31,50.34,50.29,50.3,10409.0,39.0149,39.0382,38.9994,39.0071,10409.0
2018-02-02 13:30:00,50.31,50.34,50.29,50.29,22773.0,39.0149,39.0382,38.9994,38.9994,22773.0
2018-02-02 13:35:00,50.3,50.32,50.29,50.3,16782.0,39.0071,39.0227,38.9994,39.0071,16782.0
2018-02-02 13:40:00,50.3,50.36,50.28,50.34,15556.0,39.0071,39.0537,38.9916,39.0382,15556.0
2018-02-02 13:45:00,50.34,50.37,50.31,50.33,11901.0,39.0382,39.0614,39.0149,39.0304,11901.0
2018-02-02 13:50:00,50.34,50.36,50.31,50.34,11530.0,39.0382,39.0537,39.0149,39.0382,11530.0
2018-02-02 13:55:00,50.34,50.35,50.33,50.34,6674.0,39.0382,39.0459,39.0304,39.0382,6674.0
2018-02-02 14:00:00,50.33,50.4,50.31,50.4,53664.0,39.0304,39.0847,39.0149,39.0847,53664.0
2018-02-02 14:05:00,50.39,50.39,50.32,50.33,22627.0,39.0769,39.0769,39.0227,39.0304,22627.0
2018-02-02 14:10:00,50.34,50.39,50.32,50.39,32477.0,39.0382,39.0769,39.0227,39.0769,32477.0
2018-02-02 14:15:00,50.4,50.41,50.37,50.39,23944.0,39.0847,39.0924,39.0614,39.0769,23944.0
2018-02-02 14:20:00,50.4,50.42,50.37,50.4,33297.0,39.0847,39.1002,39.0614,39.0847,33297.0
2018-02-02 14:25:00,50.4,50.43,50.35,50.42,33647.0,39.0847,39.108,39.0459,39.1002,33647.0
2018-02-02 14:30:00,50.42,50.47,50.41,50.43,19599.0,39.1002,39.139,39.0924,39.108,19599.0
2018-02-02 14:35:00,50.42,50.42,50.37,50.39,22881.0,39.1002,39.1002,39.0614,39.0769,22881.0
2018-02-02 14:40:00,50.39,50.43,50.38,50.43,17629.0,39.0769,39.108,39.0692,39.108,17629.0
2018-02-02 14:45:00,50.43,50.43,50.36,50.39,22513.0,39.108,39.108,39.0537,39.0769,22513.0
2018-02-02 14:50:00,50.39,50.46,50.39,50.45,28200.0,39.0769,39.1312,39.0769,39.1235,28200.0
2018-02-02 14:55:00,50.44,50.48,50.41,50.42,29832.0,39.1157,39.1467,39.0924,39.1002,29832.0
2018-02-02 15:00:00,50.42,50.42,50.35,50.36,34213.0,39.1002,39.1002,39.0459,39.0537,34213.0
2018-02-02 15:05:00,50.37,50.37,50.32,50.35,30301.0,39.0614,39.0614,39.0227,39.0459,30301.0
2018-02-02 15:10:00,50.36,50.4,50.34,50.34,31881.0,39.0537,39.0847,39.0382,39.0382,31881.0
2018-02-02 15:15:00,50.34,50.37,50.33,50.36,20264.0,39.0382,39.0614,39.0304,39.0537,20264.0
2018-02-02 15:20:00,50.37,50.38,50.32,50.37,21163.0,39.0614,39.0692,39.0227,39.0614,21163.0
2018-02-02 15:25:00,50.37,50.37,50.32,50.35,22623.0,39.0614,39.0614,39.0227,39.0459,22623.0
2018-02-02 15:30:00,50.34,50.34,50.28,50.28,219087.0,39.0382,39.0382,38.9916,38.9916,219087.0
2018-02-02 15:35:00,50.28,50.31,50.25,50.27,52842.0,38.9916,39.0149,38.9684,38.9839,52842.0
2018-02-02 15:40:00,50.27,50.27,50.14,50.15,61687.0,38.9839,38.9839,38.8831,38.8908,61687.0
2018-02-02 15:45:00,50.14,50.14,50.07,50.09,117199.0,38.8831,38.8831,38.8288,38.8443,117199.0
2018-02-02 15:50:00,50.09,50.16,50.08,50.15,137829.0,38.8443,38.8986,38.8365,38.8908,137829.0
2018-02-02 15:55:00,50.15,50.15,50.04,50.04,339485.0,38.8908,38.8908,38.8055,38.8055,339485.0
2018-02-05 09:30:00,49.5,50.0,49.47,49.55,136832.0,38.3868,38.7745,38.3635,38.4255,136832.0
2018-02-05 09:35:00,49.59,49.63,49.32,49.45,38282.0,38.4565,38.4876,38.2472,38.348,38282.0
2018-02-05 09:40:00,49.45,49.47,49.32,49.44,43711.0,38.348,38.3635,38.2472,38.3402,43711.0
2018-02-05 09:45:00,49.45,49.54,49.44,49.52,57837.0,38.348,38.4178,38.3402,38.4023,57837.0
2018-02-05 09:50:00,49.51,49.54,49.43,49.51,34238.0,38.3945,38.4178,38.3325,38.3945,34238.0
2018-02-05 09:55:00,49.51,49.57,49.46,49.49,36635.0,38.3945,38.441,38.3557,38.379,36635.0
2018-02-05 10:00:00,49.51,49.57,49.46,49.47,33809.0,38.3945,38.441,38.3557,38.3635,33809.0
2018-02-05 10:05:00,49.47,49.5,49.42,49.42,42216.0,38.3635,38.3868,38.3247,38.3247,42216.0
2018-02-05 10:10:00,49.42,49.42,49.34,49.37,39045.0,38.3247,38.3247,38.2627,38.2859,39045.0
2018-02-05 10:15:00,49.37,49.41,49.32,49.39,35484.0,38.2859,38.317,38.2472,38.3014,35484.0
2018-02-05 10:20:00,49.38,49.39,49.28,49.3,54753.0,38.2937,38.3014,38.2161,38.2317,54753.0
2018-02-05 10:25:00,49.29,49.39,49.29,49.36,55315.0,38.2239,38.3014,38.2239,38.2782,55315.0
2018-02-05 10:30:00,49.37,49.59,49.36,49.57,55779.0,38.2859,38.4565,38.2782,38.441,55779.0
2018-02-05 10:35:00,49.57,49.69,49.54,49.65,29711.0,38.441,38.5341,38.4178,38.5031,29711.0
2018-02-05 10:40:00,49.65,49.72,49.6,49.7,29344.0,38.5031,38.5574,38.4643,38.5418,29344.0
2018-02-05 10:45:00,49.69,49.82,49.67,49.81,39693.0,38.5341,38.6349,38.5186,38.6272,39693.0
2018-02-05 10:50:00,49.81,49.83,49.74,49.76,32803.0,38.6272,38.6427,38.5729,38.5884,32803.0
2018-02-05 10:55:00,49.77,49.91,49.76,49.88,37372.0,38.5961,38.7047,38.5884,38.6814,37372.0
2018-02-05 11:00:00,49.88,49.91,49.82,49.85,21071.0,38.6814,38.7047,38.6349,38.6582,21071.0
2018-02-05 11:05:00,49.84,49.87,49.82,49.86,18528.0,38.6504,38.6737,38.6349,38.6659,18528.0
2018-02-05 11:10:00,49.86,49.86,49.76,49.83,28929.0,38.6659,38.6659,38.5884,38.6427,28929.0
2018-02-05 11:15:00,49.82,49.97,49.82,49.97,39404.0,38.6349,38.7512,38.6349,38.7512,39404.0
2018-02-05 11:20:00,49.98,50.06,49.92,50.05,34220.0,38.759,38.821,38.7125,38.8133,34220.0
2018-02-05 11:25:00,50.06,50.07,50.01,50.03,32283.0,38.821,38.8288,38.7823,38.7978,32283.0
2018-02-05 11:30:00,50.03,50.16,50.0,50.13,45937.0,38.7978,38.8986,38.7745,38.8753,45937.0
2018-02-05 11:35:00,50.12,50.16,50.09,50.09,33576.0,38.8676,38.8986,38.8443,38.8443,33576.0
2018-02-05 11:40:00,50.09,50.09,50.02,50.03,23486.0,38.8443,38.8443,38.79,38.7978,23486.0
2018-02-05 11:45:00,50.03,50.06,50.03,50.03,16138.0,38.7978,38.821,38.7978,38.7978,16138.0
2018-02-05 11:50:00,50.02,50.05,49.95,49.95,15442.0,38.79,38.8133,38.7357,38.7357,15442.0
2018-02-05 11:55:00,49.95,49.97,49.9,49.91,21068.0,38.7357,38.7512,38.6969,38.7047,21068.0
2018-02-05 12:00:00,49.91,49.96,49.89,49.95,15804.0,38.7047,38.7435,38.6892,38.7357,15804.0
2018-02-05 12:05:00,49.95,49.97,49.9,49.9,18344.0,38.7357,38.7512,38.6969,38.6969,18344.0
2018-02-05 12:10:00,49.9,49.9,49.83,49.85,246707.0,38.6969,38.6969,38.6427,38.6582,246707.0
2018-02-05 12:15:00,49.86,49.94,49.82,49.82,36050.0,38.6659,38.728,38.6349,38.6349,36050.0
2018-02-05 12:20:00,49.82,49.82,49.72,49.75,25474.0,38.6349,38.6349,38.5574,38.5806,25474.0
2018-02-05 12:25:00,49.75,49.8,49.73,49.77,25559.0,38.5806,38.6194,38.5651,38.5961,25559.0
2018-02-05 12:30:00,49.76,49.85,49.75,49.85,19894.0,38.5884,38.6582,38.5806,38.6582,19894.0
2018-02-05 12:35:00,49.85,49.87,49.84,49.85,14889.0,38.6582,38.6737,38.6504,38.6582,14889.0
2018-02-05 12:40:00,49.86,49.9,49.85,49.86,15324.0,38.6659,38.6969,38.6582,38.6659,15324.0
2018-02-05 12:45:00,49.85,49.88,49.83,49.88,18863.0,38.6582,38.6814,38.6427,38.6814,18863.0
2018-02-05 12:50:00,49.89,49.94,49.87,49.92,17414.0,38.6892,38.728,38.6737,38.7125,17414.0
2018-02-05 12:55:00,49.92,49.92,49.78,49.8,21380.0,38.7125,38.7125,38.6039,38.6194,21380.0
2018-02-05 13:00:00,49.78,49.78,49.64,49.65,22641.0,38.6039,38.6039,38.4953,38.5031,22641.0
2018-02-05 13:05:00,49.64,49.65,49.48,49.49,51086.0,38.4953,38.5031,38.3712,38.379,51086.0
2018-02-05 13:10:00,49.49,49.53,49.43,49.53,25608.0,38.379,38.41,38.3325,38.41,25608.0
2018-02-05 13:15:00,49.53,49.58,49.47,49.49,39441.0,38.41,38.4488,38.3635,38.379,39441.0
2018-02-05 13:20:00,49.5,49.57,49.49,49.55,33997.0,38.3868,38.441,38.379,38.4255,33997.0
2018-02-05 13:25:00,49.55,49.56,49.45,49.48,29167.0,38.4255,38.4333,38.348,38.3712,29167.0
2018-02-05 13:30:00,49.48,49.56,49.48,49.54,29869.0,38.3712,38.4333,38.3712,38.4178,29869.0
2018-02-05 13:35:00,49.55,49.56,49.47,49.48,24481.0,38.4255,38.4333,38.3635,38.3712,24481.0
2018-02-05 13:40:00,49.49,49.53,49.44,49.49,31047.0,38.379,38.41,38.3402,38.379,31047.0
2018-02-05 13:45:00,49.49,49.53,49.45,49.46,21270.0,38.379,38.41,38.348,38.3557,21270.0
2018-02-05 13:50:00,49.47,49.51,49.41,49.41,24766.0,38.3635,38.3945,38.317,38.317,24766.0
2018-02-05 13:55:00,49.4,49.54,49.39,49.54,34552.0,38.3092,38.4178,38.3014,38.4178,34552.0
2018-02-05 14:00:00,49.54,49.62,49.54,49.59,41599.0,38.4178,38.4798,38.4178,38.4565,41599.0
2018-02-05 14:05:00,49.59,49.62,49.58,49.59,28386.0,38.4565,38.4798,38.4488,38.4565,28386.0
2018-02-05 14:10:00,49.59,49.61,49.57,49.61,35221.0,38.4565,38.4721,38.441,38.4721,35221.0
2018-02-05 14:15:00,49.61,49.61,49.49,49.53,24445.0,38.4721,38.4721,38.379,38.41,24445.0
2018-02-05 14:20:00,49.53,49.61,49.53,49.53,35502.0,38.41,38.4721,38.41,38.41,35502.0
2018-02-05 14:25:00,49.53,49.59,49.52,49.59,21291.0,38.41,38.4565,38.4023,38.4565,21291.0
2018-02-05 14:30:00,49.58,49.58,49.44,49.48,22662.0,38.4488,38.4488,38.3402,38.3712,22662.0
2018-02-05 14:35:00,49.48,49.54,49.46,49.48,23070.0,38.3712,38.4178,38.3557,38.3712,23070.0
2018-02-05 14:40:00,49.49,49.53,49.44,49.47,31067.0,38.379,38.41,38.3402,38.3635,31067.0
2018-02-05 14:45:00,49.47,49.48,49.4,49.42,25979.0,38.3635,38.3712,38.3092,38.3247,25979.0
2018-02-05 14:50:00,49.41,49.51,49.36,49.45,41520.0,38.317,38.3945,38.2782,38.348,41520.0
2018-02-05 14:55:00,49.43,49.45,49.29,49.33,28854.0,38.3325,38.348,38.2239,38.2549,28854.0
2018-02-05 15:00:00,49.33,49.34,49.18,49.19,55476.0,38.2549,38.2627,38.1386,38.1463,55476.0
2018-02-05 15:05:00,49.2,49.3,49.03,49.13,79419.0,38.1541,38.2317,38.0223,38.0998,79419.0
2018-02-05 15:10:00,49.11,49.37,48.86,48.99,90298.0,38.0843,38.2859,37.8904,37.9913,90298.0
2018-02-05 15:15:00,49.0,49.22,48.94,49.03,69751.0,37.999,38.1696,37.9525,38.0223,69751.0
2018-02-05 15:20:00,49.01,49.17,48.88,49.12,58704.0,38.0068,38.1308,37.9059,38.0921,58704.0
2018-02-05 15:25:00,49.13,49.35,49.11,49.3,84921.0,38.0998,38.2704,38.0843,38.2317,84921.0
2018-02-05 15:30:00,49.31,49.43,49.19,49.33,241254.0,38.2394,38.3325,38.1463,38.2549,241254.0
2018-02-05 15:35:00,49.32,49.33,49.18,49.19,75768.0,38.2472,38.2549,38.1386,38.1463,75768.0
2018-02-05 15:40:00,49.18,49.22,49.08,49.16,97181.0,38.1386,38.1696,38.061,38.1231,97181.0
2018-02-05 15:45:00,49.14,49.15,48.92,48.94,94795.0,38.1076,38.1153,37.937,37.9525,94795.0
2018-02-05 15:50:00,48.93,49.01,48.84,48.85,137545.0,37.9447,38.0068,37.8749,37.8827,137545.0
2018-02-05 15:55:00,48.84,49.05,48.84,48.85,245556.0,37.8749,38.0378,37.8749,37.8827,245556.0
2018-02-06 09:30:00,48.27,48.33,47.54,47.63,117304.0,37.4329,37.4794,36.8668,36.9366,117304.0
2018-02-06 09:35:00,47.67,47.68,47.45,47.5,71846.0,36.9676,36.9754,36.797,36.8358,71846.0
2018-02-06 09:40:00,47.49,47.98,47.47,47.96,50385.0,36.828,37.208,36.8125,37.1925,50385.0
2018-02-06 09:45:00,47.99,47.99,47.71,47.9,43524.0,37.2158,37.2158,36.9986,37.146,43524.0
2018-02-06 09:50:00,47.91,48.09,47.84,48.09,26788.0,37.1537,37.2933,37.0994,37.2933,26788.0
2018-02-06 09:55:00,48.09,48.17,47.88,48.0,42564.0,37.2933,37.3553,37.1305,37.2235,42564.0
2018-02-06 10:00:00,47.98,48.25,47.98,48.15,34929.0,37.208,37.4174,37.208,37.3398,34929.0
2018-02-06 10:05:00,48.17,48.32,48.1,48.15,36895.0,37.3553,37.4717,37.3011,37.3398,36895.0
2018-02-06 10:10:00,48.14,48.15,48.04,48.1,33759.0,37.3321,37.3398,37.2545,37.3011,33759.0
2018-02-06 10:15:00,48.11,48.14,47.85,48.06,49318.0,37.3088,37.3321,37.1072,37.27,49318.0
2018-02-06 10:20:00,48.05,48.15,47.9,47.92,44251.0,37.2623,37.3398,37.146,37.1615,44251.0
2018-02-06 10:25:00,47.94,48.03,47.71,47.74,42534.0,37.177,37.2468,36.9986,37.0219,42534.0
2018-02-06 10:30:00,47.73,47.73,47.42,47.43,73899.0,37.0141,37.0141,36.7737,36.7815,73899.0
2018-02-06 10:35:00,47.43,47.43,47.1,47.1,79205.0,36.7815,36.7815,36.5256,36.5256,79205.0
2018-02-06 10:40:00,47.1,47.13,46.95,47.05,89030.0,36.5256,36.5488,36.4093,36.4868,89030.0
2018-02-06 10:45:00,47.05,47.29,47.04,47.26,52336.0,36.4868,36.6729,36.479,36.6497,52336.0
2018-02-06 10:50:00,47.26,47.52,47.25,47.47,39340.0,36.6497,36.8513,36.6419,36.8125,39340.0
2018-02-06 10:55:00,47.45,47.45,47.28,47.31,21303.0,36.797,36.797,36.6652,36.6884,21303.0
2018-02-06 11:00:00,47.31,47.37,47.14,47.2,42280.0,36.6884,36.735,36.5566,36.6031,42280.0
2018-02-06 11:05:00,47.19,47.22,46.98,46.98,39583.0,36.5954,36.6186,36.4325,36.4325,39583.0
2018-02-06 11:10:00,46.96,46.98,46.77,46.79,85599.0,36.417,36.4325,36.2697,36.2852,85599.0
2018-02-06 11:15:00,46.81,46.82,46.69,46.69,39320.0,36.3007,36.3084,36.2076,36.2076,39320.0
2018-02-06 11:20:00,46.69,46.77,46.63,46.74,24352.0,36.2076,36.2697,36.1611,36.2464,24352.0
2018-02-06 11:25:00,46.73,46.76,46.6,46.66,44481.0,36.2386,36.2619,36.1378,36.1844,44481.0
2018-02-06 11:30:00,46.65,46.67,46.58,46.66,37794.0,36.1766,36.1921,36.1223,36.1844,37794.0
2018-02-06 11:35:00,46.65,46.81,46.59,46.81,22805.0,36.1766,36.3007,36.1301,36.3007,22805.0
2018-02-06 11:40:00,46.8,46.89,46.8,46.89,10706.0,36.2929,36.3627,36.2929,36.3627,10706.0
2018-02-06 11:45:00,46.9,47.05,46.9,47.05,15898.0,36.3705,36.4868,36.3705,36.4868,15898.0
2018-02-06 11:50:00,47.06,47.09,46.95,46.96,26538.0,36.4946,36.5178,36.4093,36.417,26538.0
2018-02-06 11:55:00,46.96,46.97,46.87,46.92,19553.0,36.417,36.4248,36.3472,36.386,19553.0
2018-02-06 12:00:00,46.93,47.0,46.89,46.95,23071.0,36.3937,36.448,36.3627,36.4093,23071.0
2018-02-06 12:05:00,46.95,47.0,46.88,46.97,18643.0,36.4093,36.448,36.355,36.4248,18643.0
2018-02-06 12:10:00,46.97,47.0,46.93,47.0,21561.0,36.4248,36.448,36.3937,36.448,21561.0
2018-02-06 12:15:00,46.99,47.05,46.95,46.99,39075.0,36.4403,36.4868,36.4093,36.4403,39075.0
2018-02-06 12:20:00,46.99,47.01,46.93,46.95,29599.0,36.4403,36.4558,36.3937,36.4093,29599.0
2018-02-06 12:25:00,46.94,46.99,46.89,46.99,60042.0,36.4015,36.4403,36.3627,36.4403,60042.0
2018-02-06 12:30:00,47.01,47.1,47.0,47.1,53232.0,36.4558,36.5256,36.448,36.5256,53232.0
2018-02-06 12:35:00,47.1,47.28,47.08,47.28,33861.0,36.5256,36.6652,36.5101,36.6652,33861.0
2018-02-06 12:40:00,47.28,47.37,47.2,47.2,30797.0,36.6652,36.735,36.6031,36.6031,30797.0
2018-02-06 12:45:00,47.2,47.22,47.12,47.13,16148.0,36.6031,36.6186,36.5411,36.5488,16148.0
2018-02-06 12:50:00,47.13,47.18,47.13,47.17,18782.0,36.5488,36.5876,36.5488,36.5799,18782.0
2018-02-06 12:55:00,47.18,47.23,47.13,47.23,30237.0,36.5876,36.6264,36.5488,36.6264,30237.0
2018-02-06 13:00:00,47.22,47.25,47.03,47.05,38304.0,36.6186,36.6419,36.4713,36.4868,38304.0
2018-02-06 13:05:00,47.06,47.1,47.05,47.08,20233.0,36.4946,36.5256,36.4868,36.5101,20233.0
2018-02-06 13:10:00,47.07,47.07,46.98,47.0,46405.0,36.5023,36.5023,36.4325,36.448,46405.0
2018-02-06 13:15:00,47.0,47.12,46.99,47.09,33487.0,36.448,36.5411,36.4403,36.5178,33487.0
2018-02-06 13:20:00,47.09,47.11,46.98,46.98,53592.0,36.5178,36.5333,36.4325,36.4325,53592.0
2018-02-06 13:25:00,46.98,47.01,46.88,46.89,20807.0,36.4325,36.4558,36.355,36.3627,20807.0
2018-02-06 13:30:00,46.89,46.91,46.76,46.76,34028.0,36.3627,36.3782,36.2619,36.2619,34028.0
2018-02-06 13:35:00,46.76,46.9,46.73,46.88,29705.0,36.2619,36.3705,36.2386,36.355,29705.0
2018-02-06 13:40:00,46.88,46.94,46.83,46.86,22953.0,36.355,36.4015,36.3162,36.3395,22953.0
2018-02-06 13:45:00,46.86,46.93,46.84,46.93,23004.0,36.3395,36.3937,36.3239,36.3937,23004.0
2018-02-06 13:50:00,46.92,46.92,46.79,46.83,31362.0,36.386,36.386,36.2852,36.3162,31362.0
2018-02-06 13:55:00,46.83,46.89,46.83,46.87,31509.0,36.3162,36.3627,36.3162,36.3472,31509.0
2018-02-06 14:00:00,46.87,46.9,46.81,46.89,43032.0,36.3472,36.3705,36.3007,36.3627,43032.0
2018-02-06 14:05:00,46.9,46.91,46.76,46.78,28971.0,36.3705,36.3782,36.2619,36.2774,28971.0
2018-02-06 14:10:00,46.78,46.81,46.69,46.74,47909.0,36.2774,36.3007,36.2076,36.2464,47909.0
2018-02-06 14:15:00,46.74,46.79,46.7,46.76,57868.0,36.2464,36.2852,36.2154,36.2619,57868.0
2018-02-06 14:20:00,46.75,46.75,46.68,46.7,38429.0,36.2542,36.2542,36.1999,36.2154,38429.0
2018-02-06 14:25:00,46.7,46.71,46.64,46.7,23067.0,36.2154,36.2231,36.1688,36.2154,23067.0
2018-02-06 14:30:00,46.7,46.74,46.62,46.65,38823.0,36.2154,36.2464,36.1533,36.1766,38823.0
2018-02-06 14:35:00,46.64,46.74,46.63,46.7,44976.0,36.1688,36.2464,36.1611,36.2154,44976.0
2018-02-06 14:40:00,46.71,46.91,46.71,46.9,33334.0,36.2231,36.3782,36.2231,36.3705,33334.0
2018-02-06 14:45:00,46.89,47.06,46.88,47.03,44620.0,36.3627,36.4946,36.355,36.4713,44620.0
2018-02-06 14:50:00,47.04,47.18,46.99,47.18,55738.0,36.479,36.5876,36.4403,36.5876,55738.0
2018-02-06 14:55:00,47.19,47.31,47.17,47.29,90507.0,36.5954,36.6884,36.5799,36.6729,90507.0
2018-02-06 15:00:00,47.31,47.5,47.31,47.49,38452.0,36.6884,36.8358,36.6884,36.828,38452.0
2018-02-06 15:05:00,47.5,47.8,47.49,47.79,53168.0,36.8358,37.0684,36.828,37.0607,53168.0
2018-02-06 15:10:00,47.79,47.79,47.61,47.61,42437.0,37.0607,37.0607,36.9211,36.9211,42437.0
2018-02-06 15:15:00,47.61,47.67,47.45,47.49,20425.0,36.9211,36.9676,36.797,36.828,20425.0
2018-02-06 15:20:00,47.49,47.56,47.38,47.41,42208.0,36.828,36.8823,36.7427,36.766,42208.0
2018-02-06 15:25:00,47.43,47.56,47.42,47.55,24275.0,36.7815,36.8823,36.7737,36.8745,24275.0
2018-02-06 15:30:00,47.55,47.73,47.54,47.7,55655.0,36.8745,37.0141,36.8668,36.9909,55655.0
2018-02-06 15:35:00,47.69,47.75,47.65,47.71,53526.0,36.9831,37.0296,36.9521,36.9986,53526.0
2018-02-06 15:40:00,47.71,47.87,47.71,47.79,96539.0,36.9986,37.1227,36.9986,37.0607,96539.0
2018-02-06 15:45:00,47.78,47.78,47.45,47.49,142362.0,37.0529,37.0529,36.797,36.828,142362.0
2018-02-06 15:50:00,47.48,47.68,47.46,47.65,106908.0,36.8203,36.9754,36.8048,36.9521,106908.0
2018-02-06 15:55:00,47.65,47.7,47.56,47.64,224434.0,36.9521,36.9909,36.8823,36.9443,224434.0
2018-02-07 09:30:00,47.59,47.78,47.54,47.78,64025.0,36.9056,37.0529,36.8668,37.0529,64025.0
2018-02-07 09:35:00,47.76,48.1,47.74,48.06,51499.0,37.0374,37.3011,37.0219,37.27,51499.0
2018-02-07 09:40:00,48.07,48.48,48.07,48.3,40130.0,37.2778,37.5958,37.2778,37.4562,40130.0
2018-02-07 09:45:00,48.31,48.33,47.83,47.85,30063.0,37.4639,37.4794,37.0917,37.1072,30063.0
2018-02-07 09:50:00,47.86,47.91,47.76,47.82,61953.0,37.1149,37.1537,37.0374,37.0839,61953.0
2018-02-07 09:55:00,47.83,47.86,47.77,47.85,44514.0,37.0917,37.1149,37.0452,37.1072,44514.0
2018-02-07 10:00:00,47.85,47.94,47.81,47.94,33981.0,37.1072,37.177,37.0762,37.177,33981.0
2018-02-07 10:05:00,47.92,48.24,47.92,48.12,33965.0,37.1615,37.4096,37.1615,37.3166,33965.0
2018-02-07 10:10:00,48.11,48.11,47.98,48.03,42547.0,37.3088,37.3088,37.208,37.2468,42547.0
2018-02-07 10:15:00,48.04,48.21,48.0,48.19,33414.0,37.2545,37.3864,37.2235,37.3709,33414.0
2018-02-07 10:20:00,48.19,48.19,48.02,48.07,26744.0,37.3709,37.3709,37.239,37.2778,26744.0
2018-02-07 10:25:00,48.06,48.07,47.94,47.97,21083.0,37.27,37.2778,37.177,37.2003,21083.0
2018-02-07 10:30:00,47.97,47.98,47.89,47.96,52324.0,37.2003,37.208,37.1382,37.1925,52324.0
2018-02-07 10:35:00,47.95,47.97,47.88,47.94,54406.0,37.1847,37.2003,37.1305,37.177,54406.0
2018-02-07 10:40:00,47.93,47.95,47.84,47.84,59563.0,37.1692,37.1847,37.0994,37.0994,59563.0
2018-02-07 10:45:00,47.85,48.04,47.83,48.04,30329.0,37.1072,37.2545,37.0917,37.2545,30329.0
2018-02-07 10:50:00,48.05,48.23,47.99,48.2,25635.0,37.2623,37.4019,37.2158,37.3786,25635.0
2018-02-07 10:55:00,48.21,48.26,48.13,48.25,31661.0,37.3864,37.4251,37.3243,37.4174,31661.0
2018-02-07 11:00:00,48.26,48.28,48.21,48.26,24957.0,37.4251,37.4407,37.3864,37.4251,24957.0
2018-02-07 11:05:00,48.27,48.32,48.2,48.32,30213.0,37.4329,37.4717,37.3786,37.4717,30213.0
2018-02-07 11:10:00,48.34,48.4,48.33,48.34,29215.0,37.4872,37.5337,37.4794,37.4872,29215.0
2018-02-07 11:15:00,48.34,48.37,48.27,48.27,22239.0,37.4872,37.5104,37.4329,37.4329,22239.0
2018-02-07 11:20:00,48.28,48.29,48.17,48.22,36574.0,37.4407,37.4484,37.3553,37.3941,36574.0
2018-02-07 11:25:00,48.21,48.23,48.16,48.23,20107.0,37.3864,37.4019,37.3476,37.4019,20107.0
2018-02-07 11:30:00,48.22,48.24,48.12,48.19,31780.0,37.3941,37.4096,37.3166,37.3709,31780.0
2018-02-07 11:35:00,48.18,48.2,48.14,48.17,17775.0,37.3631,37.3786,37.3321,37.3553,17775.0
2018-02-07 11:40:00,48.18,48.22,48.12,48.19,19924.0,37.3631,37.3941,37.3166,37.3709,19924.0
2018-02-07 11:45:00,48.2,48.25,48.17,48.17,27609.0,37.3786,37.4174,37.3553,37.3553,27609.0
2018-02-07 11:50:00,48.17,48.26,48.14,48.25,28876.0,37.3553,37.4251,37.3321,37.4174,28876.0
2018-02-07 11:55:00,48.24,48.37,48.2,48.37,34402.0,37.4096,37.5104,37.3786,37.5104,34402.0
2018-02-07 12:00:00,48.36,48.43,48.34,48.38,21206.0,37.5027,37.557,37.4872,37.5182,21206.0
2018-02-07 12:05:00,48.38,48.38,48.3,48.31,10145.0,37.5182,37.5182,37.4562,37.4639,10145.0
2018-02-07 12:10:00,48.32,48.35,48.31,48.35,19485.0,37.4717,37.4949,37.4639,37.4949,19485.0
2018-02-07 12:15:00,48.37,48.37,48.29,48.33,17937.0,37.5104,37.5104,37.4484,37.4794,17937.0
2018-02-07 12:20:00,48.34,48.35,48.28,48.34,21826.0,37.4872,37.4949,37.4407,37.4872,21826.0
2018-02-07 12:25:00,48.34,48.41,48.32,48.39,23095.0,37.4872,37.5415,37.4717,37.526,23095.0
2018-02-07 12:30:00,48.4,48.41,48.32,48.35,19267.0,37.5337,37.5415,37.4717,37.4949,19267.0
2018-02-07 12:35:00,48.34,48.36,48.28,48.28,15651.0,37.4872,37.5027,37.4407,37.4407,15651.0
2018-02-07 12:40:00,48.28,48.31,48.25,48.28,10903.0,37.4407,37.4639,37.4174,37.4407,10903.0
2018-02-07 12:45:00,48.27,48.33,48.24,48.27,22394.0,37.4329,37.4794,37.4096,37.4329,22394.0
2018-02-07 12:50:00,48.26,48.39,48.26,48.32,27046.0,37.4251,37.526,37.4251,37.4717,27046.0
2018-02-07 12:55:00,48.31,48.33,48.26,48.3,16247.0,37.4639,37.4794,37.4251,37.4562,16247.0
2018-02-07 13:00:00,48.31,48.43,48.31,48.38,35911.0,37.4639,37.557,37.4639,37.5182,35911.0
2018-02-07 13:05:00,48.37,48.37,48.2,48.26,22061.0,37.5104,37.5104,37.3786,37.4251,22061.0
2018-02-07 13:10:00,48.26,48.26,48.0,48.02,28674.0,37.4251,37.4251,37.2235,37.239,28674.0
2018-02-07 13:15:00,48.0,48.1,47.96,48.07,27867.0,37.2235,37.3011,37.1925,37.2778,27867.0
2018-02-07 13:20:00,48.06,48.07,47.85,47.85,24184.0,37.27,37.2778,37.1072,37.1072,24184.0
2018-02-07 13:25:00,47.86,47.95,47.77,47.95,67158.0,37.1149,37.1847,37.0452,37.1847,67158.0
2018-02-07 13:30:00,47.93,48.07,47.9,48.07,16543.0,37.1692,37.2778,37.146,37.2778,16543.0
2018-02-07 13:35:00,48.07,48.16,48.04,48.09,17515.0,37.2778,37.3476,37.2545,37.2933,17515.0
2018-02-07 13:40:00,48.09,48.19,48.09,48.17,16139.0,37.2933,37.3709,37.2933,37.3553,16139.0
2018-02-07 13:45:00,48.17,48.2,48.06,48.06,14647.0,37.3553,37.3786,37.27,37.27,14647.0
2018-02-07 13:50:00,48.08,48.13,48.04,48.05,14239.0,37.2856,37.3243,37.2545,37.2623,14239.0
2018-02-07 13:55:00,48.03,48.1,48.02,48.08,11469.0,37.2468,37.3011,37.239,37.2856,11469.0
2018-02-07 14:00:00,48.07,48.07,47.91,47.95,23572.0,37.2778,37.2778,37.1537,37.1847,23572.0
2018-02-07 14:05:00,47.97,48.04,47.95,48.03,18365.0,37.2003,37.2545,37.1847,37.2468,18365.0
2018-02-07 14:10:00,48.04,48.14,48.04,48.09,37072.0,37.2545,37.3321,37.2545,37.2933,37072.0
2018-02-07 14:15:00,48.11,48.14,48.06,48.08,13483.0,37.3088,37.3321,37.27,37.2856,13483.0
2018-02-07 14:20:00,48.09,48.1,48.0,48.05,15104.0,37.2933,37.3011,37.2235,37.2623,15104.0
2018-02-07 14:25:00,48.04,48.13,48.02,48.12,18564.0,37.2545,37.3243,37.239,37.3166,18564.0
2018-02-07 14:30:00,48.12,48.13,48.08,48.09,13406.0,37.3166,37.3243,37.2856,37.2933,13406.0
2018-02-07 14:35:00,48.09,48.09,47.99,47.99,19774.0,37.2933,37.2933,37.2158,37.2158,19774.0
2018-02-07 14:40:00,47.98,48.03,47.95,47.98,20987.0,37.208,37.2468,37.1847,37.208,20987.0
2018-02-07 14:45:00,47.97,47.97,47.87,47.9,30618.0,37.2003,37.2003,37.1227,37.146,30618.0
2018-02-07 14:50:00,47.9,47.99,47.84,47.96,23200.0,37.146,37.2158,37.0994,37.1925,23200.0
2018-02-07 14:55:00,47.94,48.11,47.94,48.08,28917.0,37.177,37.3088,37.177,37.2856,28917.0
2018-02-07 15:00:00,48.06,48.12,48.06,48.1,28852.0,37.27,37.3166,37.27,37.3011,28852.0
2018-02-07 15:05:00,48.11,48.15,48.08,48.08,27973.0,37.3088,37.3398,37.2856,37.2856,27973.0
2018-02-07 15:10:00,48.08,48.12,48.03,48.11,22979.0,37.2856,37.3166,37.2468,37.3088,22979.0
2018-02-07 15:15:00,48.12,48.14,48.08,48.08,24096.0,37.3166,37.3321,37.2856,37.2856,24096.0
2018-02-07 15:20:00,48.07,48.12,48.06,48.09,34087.0,37.2778,37.3166,37.27,37.2933,34087.0
2018-02-07 15:25:00,48.1,48.19,48.09,48.15,24209.0,37.3011,37.3709,37.2933,37.3398,24209.0
2018-02-07 15:30:00,48.15,48.18,48.1,48.13,40264.0,37.3398,37.3631,37.3011,37.3243,40264.0
2018-02-07 15:35:00,48.12,48.19,48.1,48.11,38583.0,37.3166,37.3709,37.3011,37.3088,38583.0
2018-02-07 15:40:00,48.1,48.17,48.08,48.08,38891.0,37.3011,37.3553,37.2856,37.2856,38891.0
2018-02-07 15:45:00,48.07,48.07,47.87,47.92,103977.0,37.2778,37.2778,37.1227,37.1615,103977.0
2018-02-07 15:50:00,47.92,47.98,47.82,47.86,75879.0,37.1615,37.208,37.0839,37.1149,75879.0
2018-02-07 15:55:00,47.87,47.9,47.7,47.7,158696.0,37.1227,37.146,36.9909,36.9909,158696.0
2018-02-08 09:30:00,47.48,47.52,47.11,47.23,89473.0,36.8203,36.8513,36.5333,36.6264,89473.0
2018-02-08 09:35:00,47.19,47.64,47.16,47.6,25839.0,36.5954,36.9443,36.5721,36.9133,25839.0
2018-02-08 09:40:00,47.64,47.72,47.59,47.7,19287.0,36.9443,37.0064,36.9056,36.9909,19287.0
2018-02-08 09:45:00,47.71,47.71,47.47,47.66,35836.0,36.9986,36.9986,36.8125,36.9598,35836.0
2018-02-08 09:50:00,47.66,47.74,47.63,47.73,20002.0,36.9598,37.0219,36.9366,37.0141,20002.0
2018-02-08 09:55:00,47.75,47.77,47.6,47.67,20037.0,37.0296,37.0452,36.9133,36.9676,20037.0
2018-02-08 10:00:00,47.65,47.65,47.45,47.47,20775.0,36.9521,36.9521,36.797,36.8125,20775.0
2018-02-08 10:05:00,47.48,47.71,47.48,47.68,13436.0,36.8203,36.9986,36.8203,36.9754,13436.0
2018-02-08 10:10:00,47.68,47.68,47.48,47.52,16163.0,36.9754,36.9754,36.8203,36.8513,16163.0
2018-02-08 10:15:00,47.53,47.62,47.44,47.44,33489.0,36.859,36.9288,36.7892,36.7892,33489.0
2018-02-08 10:20:00,47.44,47.57,47.4,47.57,35437.0,36.7892,36.8901,36.7582,36.8901,35437.0
2018-02-08 10:25:00,47.57,47.57,47.37,47.4,15531.0,36.8901,36.8901,36.735,36.7582,15531.0
2018-02-08 10:30:00,47.4,47.51,47.37,47.47,21089.0,36.7582,36.8435,36.735,36.8125,21089.0
2018-02-08 10:35:00,47.46,47.55,47.42,47.55,27692.0,36.8048,36.8745,36.7737,36.8745,27692.0
2018-02-08 10:40:00,47.54,47.6,47.5,47.51,18398.0,36.8668,36.9133,36.8358,36.8435,18398.0
2018-02-08 10:45:00,47.52,47.58,47.48,47.48,16963.0,36.8513,36.8978,36.8203,36.8203,16963.0
2018-02-08 10:50:00,47.47,47.6,47.4,47.6,24077.0,36.8125,36.9133,36.7582,36.9133,24077.0
2018-02-08 10:55:00,47.6,47.73,47.59,47.72,16485.0,36.9133,37.0141,36.9056,37.0064,16485.0
2018-02-08 11:00:00,47.73,47.81,47.67,47.8,13028.0,37.0141,37.0762,36.9676,37.0684,13028.0
2018-02-08 11:05:00,47.8,47.87,47.76,47.8,18156.0,37.0684,37.1227,37.0374,37.0684,18156.0
2018-02-08 11:10:00,47.8,47.93,47.73,47.83,33330.0,37.0684,37.1692,37.0141,37.0917,33330.0
2018-02-08 11:15:00,47.85,47.96,47.78,47.95,21069.0,37.1072,37.1925,37.0529,37.1847,21069.0
2018-02-08 11:20:00,47.97,47.98,47.87,47.94,13079.0,37.2003,37.208,37.1227,37.177,13079.0
2018-02-08 11:25:00,47.93,48.04,47.87,48.03,28211.0,37.1692,37.2545,37.1227,37.2468,28211.0
2018-02-08 11:30:00,48.02,48.08,47.94,48.08,20676.0,37.239,37.2856,37.177,37.2856,20676.0
2018-02-08 11:35:00,48.08,48.14,48.02,48.09,18709.0,37.2856,37.3321,37.239,37.2933,18709.0
2018-02-08 11:40:00,48.08,48.09,47.79,47.84,23518.0,37.2856,37.2933,37.0607,37.0994,23518.0
2018-02-08 11:45:00,47.82,47.9,47.78,47.88,15658.0,37.0839,37.146,37.0529,37.1305,15658.0
2018-02-08 11:50:00,47.89,48.01,47.85,47.87,15357.0,37.1382,37.2313,37.1072,37.1227,15357.0
2018-02-08 11:55:00,47.84,47.87,47.75,47.77,17921.0,37.0994,37.1227,37.0296,37.0452,17921.0
2018-02-08 12:00:00,47.77,47.86,47.76,47.84,24791.0,37.0452,37.1149,37.0374,37.0994,24791.0
2018-02-08 12:05:00,47.84,47.84,47.72,47.74,26806.0,37.0994,37.0994,37.0064,37.0219,26806.0
2018-02-08 12:10:00,47.74,47.8,47.73,47.76,21514.0,37.0219,37.0684,37.0141,37.0374,21514.0
2018-02-08 12:15:00,47.76,47.82,47.74,47.82,41436.0,37.0374,37.0839,37.0219,37.0839,41436.0
2018-02-08 12:20:00,47.83,47.83,47.67,47.69,33831.0,37.0917,37.0917,36.9676,36.9831,33831.0
2018-02-08 12:25:00,47.68,47.68,47.52,47.54,61540.0,36.9754,36.9754,36.8513,36.8668,61540.0
2018-02-08 12:30:00,47.54,47.62,47.51,47.57,49282.0,36.8668,36.9288,36.8435,36.8901,49282.0
2018-02-08 12:35:00,47.57,47.68,47.52,47.67,28899.0,36.8901,36.9754,36.8513,36.9676,28899.0
2018-02-08 12:40:00,47.67,47.81,47.66,47.7,24349.0,36.9676,37.0762,36.9598,36.9909,24349.0
2018-02-08 12:45:00,47.69,47.72,47.6,47.68,22330.0,36.9831,37.0064,36.9133,36.9754,22330.0
2018-02-08 12:50:00,47.66,47.66,47.53,47.55,16799.0,36.9598,36.9598,36.859,36.8745,16799.0
2018-02-08 12:55:00,47.55,47.61,47.48,47.58,45687.0,36.8745,36.9211,36.8203,36.8978,45687.0
2018-02-08 13:00:00,47.58,47.63,47.51,47.53,43463.0,36.8978,36.9366,36.8435,36.859,43463.0
2018-02-08 13:05:00,47.53,47.65,47.48,47.61,26689.0,36.859,36.9521,36.8203,36.9211,26689.0
2018-02-08 13:10:00,47.61,47.65,47.54,47.55,39025.0,36.9211,36.9521,36.8668,36.8745,39025.0
2018-02-08 13:15:00,47.53,47.66,47.53,47.59,19042.0,36.859,36.9598,36.859,36.9056,19042.0
2018-02-08 13:20:00,47.57,47.69,47.56,47.62,21701.0,36.8901,36.9831,36.8823,36.9288,21701.0
2018-02-08 13:25:00,47.63,47.63,47.41,47.41,28983.0,36.9366,36.9366,36.766,36.766,28983.0
2018-02-08 13:30:00,47.4,47.47,47.34,47.42,29412.0,36.7582,36.8125,36.7117,36.7737,29412.0
2018-02-08 13:35:00,47.42,47.55,47.42,47.55,23608.0,36.7737,36.8745,36.7737,36.8745,23608.0
2018-02-08 13:40:00,47.57,47.61,47.48,47.56,38597.0,36.8901,36.9211,36.8203,36.8823,38597.0
2018-02-08 13:45:00,47.57,47.62,47.45,47.48,43466.0,36.8901,36.9288,36.797,36.8203,43466.0
2018-02-08 13:50:00,47.47,47.5,47.43,47.48,85183.0,36.8125,36.8358,36.7815,36.8203,85183.0
2018-02-08 13:55:00,47.48,47.49,47.38,47.44,44536.0,36.8203,36.828,36.7427,36.7892,44536.0
2018-02-08 14:00:00,47.45,47.45,47.31,47.32,36570.0,36.797,36.797,36.6884,36.6962,36570.0
2018-02-08 14:05:00,47.33,47.42,47.33,47.38,31188.0,36.7039,36.7737,36.7039,36.7427,31188.0
2018-02-08 14:10:00,47.39,47.41,47.33,47.36,34781.0,36.7505,36.766,36.7039,36.7272,34781.0
2018-02-08 14:15:00,47.36,47.49,47.33,47.48,50539.0,36.7272,36.828,36.7039,36.8203,50539.0
2018-02-08 14:20:00,47.47,47.49,47.37,47.4,28255.0,36.8125,36.828,36.735,36.7582,28255.0
2018-02-08 14:25:00,47.4,47.4,47.33,47.39,37510.0,36.7582,36.7582,36.7039,36.7505,37510.0
2018-02-08 14:30:00,47.38,47.38,47.24,47.26,58403.0,36.7427,36.7427,36.6341,36.6497,58403.0
2018-02-08 14:35:00,47.26,47.31,47.25,47.29,38510.0,36.6497,36.6884,36.6419,36.6729,38510.0
2018-02-08 14:40:00,47.29,47.29,47.22,47.25,36070.0,36.6729,36.6729,36.6186,36.6419,36070.0
2018-02-08 14:45:00,47.24,47.31,47.22,47.31,45354.0,36.6341,36.6884,36.6186,36.6884,45354.0
2018-02-08 14:50:00,47.32,47.32,47.18,47.2,41363.0,36.6962,36.6962,36.5876,36.6031,41363.0
2018-02-08 14:55:00,47.2,47.29,47.14,47.26,43824.0,36.6031,36.6729,36.5566,36.6497,43824.0
2018-02-08 15:00:00,47.26,47.41,47.24,47.41,55590.0,36.6497,36.766,36.6341,36.766,55590.0
2018-02-08 15:05:00,47.41,47.43,47.19,47.2,47141.0,36.766,36.7815,36.5954,36.6031,47141.0
2018-02-08 15:10:00,47.19,47.2,47.1,47.15,71720.0,36.5954,36.6031,36.5256,36.5643,71720.0
2018-02-08 15:15:00,47.15,47.2,47.14,47.17,62700.0,36.5643,36.6031,36.5566,36.5799,62700.0
2018-02-08 15:20:00,47.16,47.22,47.07,47.2,100351.0,36.5721,36.6186,36.5023,36.6031,100351.0
2018-02-08 15:25:00,47.21,47.33,47.21,47.23,54694.0,36.6109,36.7039,36.6109,36.6264,54694.0
2018-02-08 15:30:00,47.23,47.25,47.15,47.15,92034.0,36.6264,36.6419,36.5643,36.5643,92034.0
2018-02-08 15:35:00,47.16,47.18,47.08,47.08,65195.0,36.5721,36.5876,36.5101,36.5101,65195.0
2018-02-08 15:40:00,47.07,47.17,47.01,47.16,54316.0,36.5023,36.5799,36.4558,36.5721,54316.0
2018-02-08 15:45:00,47.14,47.14,46.79,46.8,135103.0,36.5566,36.5566,36.2852,36.2929,135103.0
2018-02-08 15:50:00,46.79,46.85,46.73,46.78,157304.0,36.2852,36.3317,36.2386,36.2774,157304.0
2018-02-08 15:55:00,46.79,46.82,46.68,46.7,339333.0,36.2852,36.3084,36.1999,36.2154,339333.0
2018-02-09 09:30:00,46.68,46.94,46.68,46.91,97851.0,36.1999,36.4015,36.1999,36.3782,97851.0
2018-02-09 09:35:00,46.89,47.19,46.85,47.06,44208.0,36.3627,36.5954,36.3317,36.4946,44208.0
2018-02-09 09:40:00,47.06,47.12,46.98,47.02,39572.0,36.4946,36.5411,36.4325,36.4635,39572.0
2018-02-09 09:45:00,47.03,47.09,46.89,46.91,179341.0,36.4713,36.5178,36.3627,36.3782,179341.0
2018-02-09 09:50:00,46.91,46.94,46.75,46.75,106254.0,36.3782,36.4015,36.2542,36.2542,106254.0
2018-02-09 09:55:00,46.75,46.98,46.72,46.77,111080.0,36.2542,36.4325,36.2309,36.2697,111080.0
2018-02-09 10:00:00,46.76,46.99,46.69,46.97,132513.0,36.2619,36.4403,36.2076,36.4248,132513.0
2018-02-09 10:05:00,46.96,46.99,46.79,46.97,77120.0,36.417,36.4403,36.2852,36.4248,77120.0
2018-02-09 10:10:00,46.98,47.16,46.96,47.09,104906.0,36.4325,36.5721,36.417,36.5178,104906.0
2018-02-09 10:15:00,47.09,47.15,46.93,47.14,49412.0,36.5178,36.5643,36.3937,36.5566,49412.0
2018-02-09 10:20:00,47.14,47.22,47.06,47.13,43979.0,36.5566,36.6186,36.4946,36.5488,43979.0
2018-02-09 10:25:00,47.12,47.19,47.06,47.15,51441.0,36.5411,36.5954,36.4946,36.5643,51441.0
2018-02-09 10:30:00,47.16,47.31,47.15,47.22,34261.0,36.5721,36.6884,36.5643,36.6186,34261.0
2018-02-09 10:35:00,47.24,47.27,47.14,47.15,34325.0,36.6341,36.6574,36.5566,36.5643,34325.0
2018-02-09 10:40:00,47.15,47.2,47.0,47.09,37008.0,36.5643,36.6031,36.448,36.5178,37008.0
2018-02-09 10:45:00,47.09,47.17,47.03,47.06,53316.0,36.5178,36.5799,36.4713,36.4946,53316.0
2018-02-09 10:50:00,47.07,47.1,46.96,47.09,101385.0,36.5023,36.5256,36.417,36.5178,101385.0
2018-02-09 10:55:00,47.07,47.11,46.98,47.06,102392.0,36.5023,36.5333,36.4325,36.4946,102392.0
2018-02-09 11:00:00,47.06,47.21,47.03,47.11,46475.0,36.4946,36.6109,36.4713,36.5333,46475.0
2018-02-09 11:05:00,47.1,47.13,46.94,46.94,28390.0,36.5256,36.5488,36.4015,36.4015,28390.0
2018-02-09 11:10:00,46.92,47.05,46.87,47.05,32134.0,36.386,36.4868,36.3472,36.4868,32134.0
2018-02-09 11:15:00,47.03,47.18,47.02,47.16,23778.0,36.4713,36.5876,36.4635,36.5721,23778.0
2018-02-09 11:20:00,47.16,47.2,47.11,47.16,27126.0,36.5721,36.6031,36.5333,36.5721,27126.0
2018-02-09 11:25:00,47.16,47.19,47.06,47.12,22901.0,36.5721,36.5954,36.4946,36.5411,22901.0
2018-02-09 11:30:00,47.11,47.17,47.05,47.11,24460.0,36.5333,36.5799,36.4868,36.5333,24460.0
2018-02-09 11:35:00,47.11,47.17,47.1,47.14,27553.0,36.5333,36.5799,36.5256,36.5566,27553.0
2018-02-09 11:40:00,47.13,47.16,47.1,47.14,47478.0,36.5488,36.5721,36.5256,36.5566,47478.0
2018-02-09 11:45:00,47.15,47.19,47.09,47.12,22472.0,36.5643,36.5954,36.5178,36.5411,22472.0
2018-02-09 11:50:00,47.11,47.15,47.07,47.11,17122.0,36.5333,36.5643,36.5023,36.5333,17122.0
2018-02-09 11:55:00,47.11,47.17,47.0,47.02,36328.0,36.5333,36.5799,36.448,36.4635,36328.0
2018-02-09 12:00:00,47.01,47.05,46.94,46.95,32735.0,36.4558,36.4868,36.4015,36.4093,32735.0
2018-02-09 12:05:00,46.95,46.99,46.8,46.8,45798.0,36.4093,36.4403,36.2929,36.2929,45798.0
2018-02-09 12:10:00,46.81,46.88,46.77,46.79,41333.0,36.3007,36.355,36.2697,36.2852,41333.0
2018-02-09 12:15:00,46.81,46.94,46.78,46.91,27223.0,36.3007,36.4015,36.2774,36.3782,27223.0
2018-02-09 12:20:00,46.9,46.99,46.86,46.93,28734.0,36.3705,36.4403,36.3395,36.3937,28734.0
2018-02-09 12:25:00,46.92,46.94,46.82,46.86,26794.0,36.386,36.4015,36.3084,36.3395,26794.0
2018-02-09 12:30:00,46.85,46.92,46.85,46.88,27168.0,36.3317,36.386,36.3317,36.355,27168.0
2018-02-09 12:35:00,46.88,46.89,46.79,46.82,34880.0,36.355,36.3627,36.2852,36.3084,34880.0
2018-02-09 12:40:00,46.82,46.92,46.77,46.89,36075.0,36.3084,36.386,36.2697,36.3627,36075.0
2018-02-09 12:45:00,46.9,46.96,46.87,46.9,17836.0,36.3705,36.417,36.3472,36.3705,17836.0
2018-02-09 12:50:00,46.9,46.92,46.81,46.82,32336.0,36.3705,36.386,36.3007,36.3084,32336.0
2018-02-09 12:55:00,46.82,46.88,46.75,46.88,28114.0,36.3084,36.355,36.2542,36.355,28114.0
2018-02-09 13:00:00,46.87,46.87,46.6,46.62,77124.0,36.3472,36.3472,36.1378,36.1533,77124.0
2018-02-09 13:05:00,46.64,46.71,46.64,46.65,32286.0,36.1688,36.2231,36.1688,36.1766,32286.0
2018-02-09 13:10:00,46.65,46.66,46.4,46.48,62961.0,36.1766,36.1844,35.9827,36.0448,62961.0
2018-02-09 13:15:00,46.46,46.54,46.45,46.45,29166.0,36.0293,36.0913,36.0215,36.0215,29166.0
2018-02-09 13:20:00,46.44,46.46,46.29,46.36,59603.0,36.0138,36.0293,35.8974,35.9517,59603.0
2018-02-09 13:25:00,46.36,46.46,46.31,46.44,39387.0,35.9517,36.0293,35.9129,36.0138,39387.0
2018-02-09 13:30:00,46.43,46.59,46.38,46.39,42989.0,36.006,36.1301,35.9672,35.975,42989.0
2018-02-09 13:35:00,46.39,46.42,46.2,46.32,40488.0,35.975,35.9982,35.8276,35.9207,40488.0
2018-02-09 13:40:00,46.33,46.42,46.32,46.36,24016.0,35.9284,35.9982,35.9207,35.9517,24016.0
2018-02-09 13:45:00,46.36,46.39,46.33,46.35,43487.0,35.9517,35.975,35.9284,35.944,43487.0
2018-02-09 13:50:00,46.37,46.47,46.34,46.44,38171.0,35.9595,36.037,35.9362,36.0138,38171.0
2018-02-09 13:55:00,46.45,46.6,46.35,46.35,33028.0,36.0215,36.1378,35.944,35.944,33028.0
2018-02-09 14:00:00,46.33,46.72,46.32,46.54,40353.0,35.9284,36.2309,35.9207,36.0913,40353.0
2018-02-09 14:05:00,46.54,46.65,46.48,46.52,30578.0,36.0913,36.1766,36.0448,36.0758,30578.0
2018-02-09 14:10:00,46.54,46.74,46.53,46.69,61128.0,36.0913,36.2464,36.0835,36.2076,61128.0
2018-02-09 14:15:00,46.7,46.81,46.61,46.74,80865.0,36.2154,36.3007,36.1456,36.2464,80865.0
2018-02-09 14:20:00,46.74,46.81,46.68,46.8,69946.0,36.2464,36.3007,36.1999,36.2929,69946.0
2018-02-09 14:25:00,46.8,46.89,46.66,46.76,98084.0,36.2929,36.3627,36.1844,36.2619,98084.0
2018-02-09 14:30:00,46.76,46.84,46.67,46.69,38128.0,36.2619,36.3239,36.1921,36.2076,38128.0
2018-02-09 14:35:00,46.69,46.73,46.65,46.7,33279.0,36.2076,36.2386,36.1766,36.2154,33279.0
2018-02-09 14:40:00,46.69,46.74,46.62,46.66,35364.0,36.2076,36.2464,36.1533,36.1844,35364.0
2018-02-09 14:45:00,46.65,46.73,46.65,46.68,39090.0,36.1766,36.2386,36.1766,36.1999,39090.0
2018-02-09 14:50:00,46.67,46.75,46.64,46.7,39400.0,36.1921,36.2542,36.1688,36.2154,39400.0
2018-02-09 14:55:00,46.69,46.69,46.53,46.57,33395.0,36.2076,36.2076,36.0835,36.1146,33395.0
2018-02-09 15:00:00,46.56,46.58,46.48,46.49,50199.0,36.1068,36.1223,36.0448,36.0525,50199.0
2018-02-09 15:05:00,46.48,46.5,46.33,46.33,59414.0,36.0448,36.0603,35.9284,35.9284,59414.0
2018-02-09 15:10:00,46.34,46.39,46.29,46.39,42373.0,35.9362,35.975,35.8974,35.975,42373.0
2018-02-09 15:15:00,46.4,46.62,46.4,46.57,40908.0,35.9827,36.1533,35.9827,36.1146,40908.0
2018-02-09 15:20:00,46.58,46.68,46.58,46.61,46322.0,36.1223,36.1999,36.1223,36.1456,46322.0
2018-02-09 15:25:00,46.6,46.77,46.58,46.73,48079.0,36.1378,36.2697,36.1223,36.2386,48079.0
2018-02-09 15:30:00,46.73,46.86,46.73,46.81,65196.0,36.2386,36.3395,36.2386,36.3007,65196.0
2018-02-09 15:35:00,46.8,46.87,46.72,46.82,63593.0,36.2929,36.3472,36.2309,36.3084,63593.0
2018-02-09 15:40:00,46.82,47.1,46.82,47.1,60497.0,36.3084,36.5256,36.3084,36.5256,60497.0
2018-02-09 15:45:00,47.1,47.47,47.1,47.31,120125.0,36.5256,36.8125,36.5256,36.6884,120125.0
2018-02-09 15:50:00,47.31,47.61,47.31,47.46,121950.0,36.6884,36.9211,36.6884,36.8048,121950.0
2018-02-09 15:55:00,47.47,47.48,47.16,47.24,280121.0,36.8125,36.8203,36.5721,36.6341,280121.0
2018-02-12 09:30:00,47.33,47.37,47.04,47.16,63238.0,36.7039,36.735,36.479,36.5721,63238.0
2018-02-12 09:35:00,47.16,47.29,47.07,47.29,70482.0,36.5721,36.6729,36.5023,36.6729,70482.0
2018-02-12 09:40:00,47.3,47.32,47.16,47.19,64253.0,36.6807,36.6962,36.5721,36.5954,64253.0
2018-02-12 09:45:00,47.17,47.28,47.09,47.17,43940.0,36.5799,36.6652,36.5178,36.5799,43940.0
2018-02-12 09:50:00,47.18,47.23,47.12,47.17,35685.0,36.5876,36.6264,36.5411,36.5799,35685.0
2018-02-12 09:55:00,47.18,47.2,47.08,47.12,36758.0,36.5876,36.6031,36.5101,36.5411,36758.0
2018-02-12 10:00:00,47.13,47.22,47.09,47.18,50917.0,36.5488,36.6186,36.5178,36.5876,50917.0
2018-02-12 10:05:00,47.19,47.19,47.05,47.05,52060.0,36.5954,36.5954,36.4868,36.4868,52060.0
2018-02-12 10:10:00,47.04,47.1,46.97,47.02,39832.0,36.479,36.5256,36.4248,36.4635,39832.0
2018-02-12 10:15:00,47.02,47.05,46.94,46.95,33619.0,36.4635,36.4868,36.4015,36.4093,33619.0
2018-02-12 10:20:00,46.95,46.96,46.81,46.88,49369.0,36.4093,36.417,36.3007,36.355,49369.0
2018-02-12 10:25:00,46.88,47.0,46.79,46.97,44697.0,36.355,36.448,36.2852,36.4248,44697.0
2018-02-12 10:30:00,46.98,47.04,46.9,47.04,26568.0,36.4325,36.479,36.3705,36.479,26568.0
2018-02-12 10:35:00,47.04,47.11,47.02,47.04,55288.0,36.479,36.5333,36.4635,36.479,55288.0
2018-02-12 10:40:00,47.05,47.05,46.93,46.99,29672.0,36.4868,36.4868,36.3937,36.4403,29672.0
2018-02-12 10:45:00,46.97,47.08,46.97,47.05,33231.0,36.4248,36.5101,36.4248,36.4868,33231.0
2018-02-12 10:50:00,47.05,47.13,47.04,47.04,42412.0,36.4868,36.5488,36.479,36.479,42412.0
2018-02-12 10:55:00,47.03,47.06,46.97,47.02,36197.0,36.4713,36.4946,36.4248,36.4635,36197.0
2018-02-12 11:00:00,47.01,47.16,47.0,47.15,27134.0,36.4558,36.5721,36.448,36.5643,27134.0
2018-02-12 11:05:00,47.14,47.21,47.12,47.14,39618.0,36.5566,36.6109,36.5411,36.5566,39618.0
2018-02-12 11:10:00,47.15,47.16,47.06,47.12,32977.0,36.5643,36.5721,36.4946,36.5411,32977.0
2018-02-12 11:15:00,47.12,47.18,47.07,47.09,26769.0,36.5411,36.5876,36.5023,36.5178,26769.0
2018-02-12 11:20:00,47.09,47.09,46.99,47.07,23979.0,36.5178,36.5178,36.4403,36.5023,23979.0
2018-02-12 11:25:00,47.08,47.15,47.08,47.12,20950.0,36.5101,36.5643,36.5101,36.5411,20950.0
2018-02-12 11:30:00,47.12,47.14,46.94,46.97,36404.0,36.5411,36.5566,36.4015,36.4248,36404.0
2018-02-12 11:35:00,46.97,47.01,46.93,46.96,19969.0,36.4248,36.4558,36.3937,36.417,19969.0
2018-02-12 11:40:00,46.97,47.01,46.91,47.01,22746.0,36.4248,36.4558,36.3782,36.4558,22746.0
2018-02-12 11:45:00,47.02,47.09,47.01,47.09,15379.0,36.4635,36.5178,36.4558,36.5178,15379.0
2018-02-12 11:50:00,47.09,47.13,47.08,47.12,19678.0,36.5178,36.5488,36.5101,36.5411,19678.0
2018-02-12 11:55:00,47.12,47.2,47.09,47.2,19220.0,36.5411,36.6031,36.5178,36.6031,19220.0
2018-02-12 12:00:00,47.19,47.26,47.17,47.25,17576.0,36.5954,36.6497,36.5799,36.6419,17576.0
2018-02-12 12:05:00,47.25,47.34,47.23,47.33,23320.0,36.6419,36.7117,36.6264,36.7039,23320.0
2018-02-12 12:10:00,47.33,47.36,47.29,47.36,21471.0,36.7039,36.7272,36.6729,36.7272,21471.0
2018-02-12 12:15:00,47.35,47.43,47.35,47.42,26429.0,36.7194,36.7815,36.7194,36.7737,26429.0
2018-02-12 12:20:00,47.43,47.45,47.38,47.39,17884.0,36.7815,36.797,36.7427,36.7505,17884.0
2018-02-12 12:25:00,47.39,47.45,47.39,47.42,14123.0,36.7505,36.797,36.7505,36.7737,14123.0
2018-02-12 12:30:00,47.41,47.45,47.39,47.44,15529.0,36.766,36.797,36.7505,36.7892,15529.0
2018-02-12 12:35:00,47.44,47.45,47.41,47.41,20532.0,36.7892,36.797,36.766,36.766,20532.0
2018-02-12 12:40:00,47.41,47.41,47.31,47.31,18703.0,36.766,36.766,36.6884,36.6884,18703.0
2018-02-12 12:45:00,47.31,47.32,47.27,47.27,27786.0,36.6884,36.6962,36.6574,36.6574,27786.0
2018-02-12 12:50:00,47.28,47.33,47.26,47.33,16267.0,36.6652,36.7039,36.6497,36.7039,16267.0
2018-02-12 12:55:00,47.32,47.42,47.31,47.4,14435.0,36.6962,36.7737,36.6884,36.7582,14435.0
2018-02-12 13:00:00,47.41,47.47,47.4,47.44,18806.0,36.766,36.8125,36.7582,36.7892,18806.0
2018-02-12 13:05:00,47.44,47.44,47.3,47.32,13863.0,36.7892,36.7892,36.6807,36.6962,13863.0
2018-02-12 13:10:00,47.31,47.41,47.29,47.41,17110.0,36.6884,36.766,36.6729,36.766,17110.0
2018-02-12 13:15:00,47.4,47.44,47.39,47.4,8028.0,36.7582,36.7892,36.7505,36.7582,8028.0
2018-02-12 13:20:00,47.39,47.41,47.32,47.39,13900.0,36.7505,36.766,36.6962,36.7505,13900.0
2018-02-12 13:25:00,47.38,47.43,47.37,47.41,14096.0,36.7427,36.7815,36.735,36.766,14096.0
2018-02-12 13:30:00,47.41,47.42,47.33,47.33,11641.0,36.766,36.7737,36.7039,36.7039,11641.0
2018-02-12 13:35:00,47.34,47.35,47.26,47.29,19256.0,36.7117,36.7194,36.6497,36.6729,19256.0
2018-02-12 13:40:00,47.3,47.31,47.26,47.3,18026.0,36.6807,36.6884,36.6497,36.6807,18026.0
2018-02-12 13:45:00,47.31,47.33,47.29,47.3,16114.0,36.6884,36.7039,36.6729,36.6807,16114.0
2018-02-12 13:50:00,47.3,47.43,47.29,47.43,22563.0,36.6807,36.7815,36.6729,36.7815,22563.0
2018-02-12 13:55:00,47.42,47.5,47.42,47.45,15860.0,36.7737,36.8358,36.7737,36.797,15860.0
2018-02-12 14:00:00,47.45,47.46,47.39,47.39,25522.0,36.797,36.8048,36.7505,36.7505,25522.0
2018-02-12 14:05:00,47.39,47.45,47.37,47.42,21834.0,36.7505,36.797,36.735,36.7737,21834.0
2018-02-12 14:10:00,47.43,47.47,47.4,47.46,20112.0,36.7815,36.8125,36.7582,36.8048,20112.0
2018-02-12 14:15:00,47.45,47.46,47.37,47.39,15174.0,36.797,36.8048,36.735,36.7505,15174.0
2018-02-12 14:20:00,47.4,47.45,47.4,47.42,16691.0,36.7582,36.797,36.7582,36.7737,16691.0
2018-02-12 14:25:00,47.42,47.52,47.4,47.51,20120.0,36.7737,36.8513,36.7582,36.8435,20120.0
2018-02-12 14:30:00,47.51,47.6,47.51,47.56,23228.0,36.8435,36.9133,36.8435,36.8823,23228.0
2018-02-12 14:35:00,47.55,47.59,47.54,47.56,25117.0,36.8745,36.9056,36.8668,36.8823,25117.0
2018-02-12 14:40:00,47.56,47.61,47.51,47.51,27415.0,36.8823,36.9211,36.8435,36.8435,27415.0
2018-02-12 14:45:00,47.5,47.53,47.45,47.45,22280.0,36.8358,36.859,36.797,36.797,22280.0
2018-02-12 14:50:00,47.45,47.47,47.4,47.46,20476.0,36.797,36.8125,36.7582,36.8048,20476.0
2018-02-12 14:55:00,47.46,47.53,47.46,47.5,20785.0,36.8048,36.859,36.8048,36.8358,20785.0
2018-02-12 15:00:00,47.51,47.58,47.5,47.56,26711.0,36.8435,36.8978,36.8358,36.8823,26711.0
2018-02-12 15:05:00,47.57,47.63,47.57,47.63,24968.0,36.8901,36.9366,36.8901,36.9366,24968.0
2018-02-12 15:10:00,47.62,47.74,47.62,47.72,33846.0,36.9288,37.0219,36.9288,37.0064,33846.0
2018-02-12 15:15:00,47.72,47.74,47.67,47.69,26022.0,37.0064,37.0219,36.9676,36.9831,26022.0
2018-02-12 15:20:00,47.7,47.79,47.7,47.78,29704.0,36.9909,37.0607,36.9909,37.0529,29704.0
2018-02-12 15:25:00,47.78,47.78,47.71,47.77,31990.0,37.0529,37.0529,36.9986,37.0452,31990.0
2018-02-12 15:30:00,47.78,47.85,47.72,47.77,80530.0,37.0529,37.1072,37.0064,37.0452,80530.0
2018-02-12 15:35:00,47.77,47.79,47.65,47.75,91651.0,37.0452,37.0607,36.9521,37.0296,91651.0
2018-02-12 15:40:00,47.75,47.83,47.71,47.83,87308.0,37.0296,37.0917,36.9986,37.0917,87308.0
2018-02-12 15:45:00,47.82,47.82,47.41,47.58,154762.0,37.0839,37.0839,36.766,36.8978,154762.0
2018-02-12 15:50:00,47.58,47.72,47.57,47.68,118542.0,36.8978,37.0064,36.8901,36.9754,118542.0
2018-02-12 15:55:00,47.68,47.69,47.57,47.62,326385.0,36.9754,36.9831,36.8901,36.9288,326385.0
2018-02-13 09:30:00,47.46,47.64,47.34,47.38,55181.0,36.8048,36.9443,36.7117,36.7427,55181.0
2018-02-13 09:35:00,47.37,47.49,47.32,47.45,34615.0,36.735,36.828,36.6962,36.797,34615.0
2018-02-13 09:40:00,47.44,47.45,47.29,47.32,40559.0,36.7892,36.797,36.6729,36.6962,40559.0
2018-02-13 09:45:00,47.32,47.35,47.18,47.26,33531.0,36.6962,36.7194,36.5876,36.6497,33531.0
2018-02-13 09:50:00,47.26,47.33,47.21,47.26,25728.0,36.6497,36.7039,36.6109,36.6497,25728.0
2018-02-13 09:55:00,47.27,47.31,47.2,47.28,23303.0,36.6574,36.6884,36.6031,36.6652,23303.0
2018-02-13 10:00:00,47.27,47.41,47.27,47.37,25965.0,36.6574,36.766,36.6574,36.735,25965.0
2018-02-13 10:05:00,47.36,47.39,47.23,47.25,24651.0,36.7272,36.7505,36.6264,36.6419,24651.0
2018-02-13 10:10:00,47.26,47.31,47.22,47.25,25180.0,36.6497,36.6884,36.6186,36.6419,25180.0
2018-02-13 10:15:00,47.24,47.24,47.08,47.21,25906.0,36.6341,36.6341,36.5101,36.6109,25906.0
2018-02-13 10:20:00,47.22,47.27,47.14,47.17,23087.0,36.6186,36.6574,36.5566,36.5799,23087.0
2018-02-13 10:25:00,47.17,47.25,47.14,47.14,24979.0,36.5799,36.6419,36.5566,36.5566,24979.0
2018-02-13 10:30:00,47.14,47.29,47.14,47.28,31779.0,36.5566,36.6729,36.5566,36.6652,31779.0
2018-02-13 10:35:00,47.27,47.47,47.27,47.46,24225.0,36.6574,36.8125,36.6574,36.8048,24225.0
2018-02-13 10:40:00,47.46,47.48,47.36,47.38,15051.0,36.8048,36.8203,36.7272,36.7427,15051.0
2018-02-13 10:45:00,47.37,47.54,47.37,47.52,18635.0,36.735,36.8668,36.735,36.8513,18635.0
2018-02-13 10:50:00,47.52,47.52,47.42,47.46,14214.0,36.8513,36.8513,36.7737,36.8048,14214.0
2018-02-13 10:55:00,47.46,47.51,47.43,47.5,15858.0,36.8048,36.8435,36.7815,36.8358,15858.0
2018-02-13 11:00:00,47.5,47.51,47.4,47.4,17142.0,36.8358,36.8435,36.7582,36.7582,17142.0
2018-02-13 11:05:00,47.39,47.44,47.37,47.39,15274.0,36.7505,36.7892,36.735,36.7505,15274.0
2018-02-13 11:10:00,47.39,47.45,47.39,47.43,16539.0,36.7505,36.797,36.7505,36.7815,16539.0
2018-02-13 11:15:00,47.43,47.47,47.41,47.46,14877.0,36.7815,36.8125,36.766,36.8048,14877.0
2018-02-13 11:20:00,47.46,47.52,47.44,47.52,20091.0,36.8048,36.8513,36.7892,36.8513,20091.0
2018-02-13 11:25:00,47.52,47.52,47.36,47.37,19249.0,36.8513,36.8513,36.7272,36.735,19249.0
2018-02-13 11:30:00,47.37,47.42,47.31,47.31,12472.0,36.735,36.7737,36.6884,36.6884,12472.0
2018-02-13 11:35:00,47.31,47.42,47.31,47.41,16549.0,36.6884,36.7737,36.6884,36.766,16549.0
2018-02-13 11:40:00,47.41,47.42,47.31,47.34,14981.0,36.766,36.7737,36.6884,36.7117,14981.0
2018-02-13 11:45:00,47.35,47.42,47.34,47.38,19139.0,36.7194,36.7737,36.7117,36.7427,19139.0
2018-02-13 11:50:00,47.38,47.39,47.32,47.35,15512.0,36.7427,36.7505,36.6962,36.7194,15512.0
2018-02-13 11:55:00,47.34,47.4,47.34,47.36,8583.0,36.7117,36.7582,36.7117,36.7272,8583.0
2018-02-13 12:00:00,47.36,47.37,47.29,47.3,10825.0,36.7272,36.735,36.6729,36.6807,10825.0
2018-02-13 12:05:00,47.3,47.35,47.3,47.34,10709.0,36.6807,36.7194,36.6807,36.7117,10709.0
2018-02-13 12:10:00,47.34,47.39,47.3,47.39,9685.0,36.7117,36.7505,36.6807,36.7505,9685.0
2018-02-13 12:15:00,47.39,47.42,47.37,47.42,11038.0,36.7505,36.7737,36.735,36.7737,11038.0
2018-02-13 12:20:00,47.41,47.45,47.41,47.42,7700.0,36.766,36.797,36.766,36.7737,7700.0
2018-02-13 12:25:00,47.42,47.51,47.41,47.49,13113.0,36.7737,36.8435,36.766,36.828,13113.0
2018-02-13 12:30:00,47.49,47.55,47.49,47.55,11013.0,36.828,36.8745,36.828,36.8745,11013.0
2018-02-13 12:35:00,47.54,47.6,47.54,47.6,14000.0,36.8668,36.9133,36.8668,36.9133,14000.0
2018-02-13 12:40:00,47.59,47.62,47.57,47.58,12041.0,36.9056,36.9288,36.8901,36.8978,12041.0
2018-02-13 12:45:00,47.59,47.6,47.48,47.5,10606.0,36.9056,36.9133,36.8203,36.8358,10606.0
2018-02-13 12:50:00,47.51,47.57,47.51,47.55,9106.0,36.8435,36.8901,36.8435,36.8745,9106.0
2018-02-13 12:55:00,47.55,47.56,47.52,47.52,6705.0,36.8745,36.8823,36.8513,36.8513,6705.0
2018-02-13 13:00:00,47.52,47.54,47.5,47.53,7000.0,36.8513,36.8668,36.8358,36.859,7000.0
2018-02-13 13:05:00,47.52,47.6,47.5,47.6,9828.0,36.8513,36.9133,36.8358,36.9133,9828.0
2018-02-13 13:10:00,47.6,47.65,47.58,47.65,20297.0,36.9133,36.9521,36.8978,36.9521,20297.0
2018-02-13 13:15:00,47.66,47.74,47.66,47.74,20499.0,36.9598,37.0219,36.9598,37.0219,20499.0
2018-02-13 13:20:00,47.74,47.83,47.73,47.82,19096.0,37.0219,37.0917,37.0141,37.0839,19096.0
2018-02-13 13:25:00,47.82,47.83,47.78,47.79,13184.0,37.0839,37.0917,37.0529,37.0607,13184.0
2018-02-13 13:30:00,47.78,47.78,47.66,47.71,10594.0,37.0529,37.0529,36.9598,36.9986,10594.0
2018-02-13 13:35:00,47.71,47.77,47.68,47.76,11510.0,36.9986,37.0452,36.9754,37.0374,11510.0
2018-02-13 13:40:00,47.77,47.77,47.71,47.71,13394.0,37.0452,37.0452,36.9986,36.9986,13394.0
2018-02-13 13:45:00,47.71,47.72,47.67,47.67,11390.0,36.9986,37.0064,36.9676,36.9676,11390.0
2018-02-13 13:50:00,47.67,47.73,47.66,47.69,10240.0,36.9676,37.0141,36.9598,36.9831,10240.0
2018-02-13 13:55:00,47.68,47.71,47.68,47.71,9670.0,36.9754,36.9986,36.9754,36.9986,9670.0
2018-02-13 14:00:00,47.71,47.78,47.69,47.75,12839.0,36.9986,37.0529,36.9831,37.0296,12839.0
2018-02-13 14:05:00,47.75,47.81,47.73,47.77,14394.0,37.0296,37.0762,37.0141,37.0452,14394.0
2018-02-13 14:10:00,47.77,47.82,47.76,47.79,12900.0,37.0452,37.0839,37.0374,37.0607,12900.0
2018-02-13 14:15:00,47.79,47.81,47.75,47.77,7076.0,37.0607,37.0762,37.0296,37.0452,7076.0
2018-02-13 14:20:00,47.78,47.81,47.77,47.77,11376.0,37.0529,37.0762,37.0452,37.0452,11376.0
2018-02-13 14:25:00,47.77,47.78,47.73,47.75,14757.0,37.0452,37.0529,37.0141,37.0296,14757.0
2018-02-13 14:30:00,47.75,47.76,47.71,47.71,14442.0,37.0296,37.0374,36.9986,36.9986,14442.0
2018-02-13 14:35:00,47.71,47.77,47.7,47.77,18187.0,36.9986,37.0452,36.9909,37.0452,18187.0
2018-02-13 14:40:00,47.76,47.79,47.74,47.78,12376.0,37.0374,37.0607,37.0219,37.0529,12376.0
2018-02-13 14:45:00,47.79,47.84,47.76,47.84,16974.0,37.0607,37.0994,37.0374,37.0994,16974.0
2018-02-13 14:50:00,47.84,47.87,47.82,47.87,21517.0,37.0994,37.1227,37.0839,37.1227,21517.0
2018-02-13 14:55:00,47.86,47.93,47.86,47.9,18196.0,37.1149,37.1692,37.1149,37.146,18196.0
2018-02-13 15:00:00,47.9,47.91,47.85,47.88,16101.0,37.146,37.1537,37.1072,37.1305,16101.0
2018-02-13 15:05:00,47.87,47.98,47.87,47.98,12735.0,37.1227,37.208,37.1227,37.208,12735.0
2018-02-13 15:10:00,47.97,48.0,47.92,47.98,18767.0,37.2003,37.2235,37.1615,37.208,18767.0
2018-02-13 15:15:00,47.98,48.0,47.97,48.0,18161.0,37.208,37.2235,37.2003,37.2235,18161.0
2018-02-13 15:20:00,48.0,48.03,47.94,48.03,32797.0,37.2235,37.2468,37.177,37.2468,32797.0
2018-02-13 15:25:00,48.02,48.15,48.01,48.12,40594.0,37.239,37.3398,37.2313,37.3166,40594.0
2018-02-13 15:30:00,48.12,48.13,48.03,48.09,27727.0,37.3166,37.3243,37.2468,37.2933,27727.0
2018-02-13 15:35:00,48.09,48.14,48.08,48.1,38481.0,37.2933,37.3321,37.2856,37.3011,38481.0
2018-02-13 15:40:00,48.11,48.11,47.92,47.95,48699.0,37.3088,37.3088,37.1615,37.1847,48699.0
2018-02-13 15:45:00,47.95,48.08,47.93,48.04,53152.0,37.1847,37.2856,37.1692,37.2545,53152.0
2018-02-13 15:50:00,48.04,48.1,48.02,48.09,61804.0,37.2545,37.3011,37.239,37.2933,61804.0
2018-02-13 15:55:00,48.09,48.1,48.02,48.04,241824.0,37.2933,37.3011,37.239,37.2545,241824.0
2018-02-14 09:30:00,47.63,47.79,47.37,47.41,65861.0,36.9366,37.0607,36.735,36.766,65861.0
2018-02-14 09:35:00,47.41,47.67,47.4,47.67,39993.0,36.766,36.9676,36.7582,36.9676,39993.0
2018-02-14 09:40:00,47.66,47.66,47.53,47.59,29860.0,36.9598,36.9598,36.859,36.9056,29860.0
2018-02-14 09:45:00,47.59,47.74,47.52,47.71,34280.0,36.9056,37.0219,36.8513,36.9986,34280.0
2018-02-14 09:50:00,47.73,47.91,47.71,47.88,20988.0,37.0141,37.1537,36.9986,37.1305,20988.0
2018-02-14 09:55:00,47.88,47.89,47.63,47.64,22725.0,37.1305,37.1382,36.9366,36.9443,22725.0
2018-02-14 10:00:00,47.64,47.67,47.58,47.58,14714.0,36.9443,36.9676,36.8978,36.8978,14714.0
2018-02-14 10:05:00,47.58,47.75,47.57,47.74,29598.0,36.8978,37.0296,36.8901,37.0219,29598.0
2018-02-14 10:10:00,47.74,47.82,47.69,47.72,19794.0,37.0219,37.0839,36.9831,37.0064,19794.0
2018-02-14 10:15:00,47.72,47.78,47.69,47.7,14827.0,37.0064,37.0529,36.9831,36.9909,14827.0
2018-02-14 10:20:00,47.7,47.87,47.7,47.81,24543.0,36.9909,37.1227,36.9909,37.0762,24543.0
2018-02-14 10:25:00,47.8,47.8,47.7,47.8,12936.0,37.0684,37.0684,36.9909,37.0684,12936.0
2018-02-14 10:30:00,47.81,47.85,47.7,47.71,21584.0,37.0762,37.1072,36.9909,36.9986,21584.0
2018-02-14 10:35:00,47.71,47.85,47.65,47.84,26163.0,36.9986,37.1072,36.9521,37.0994,26163.0
2018-02-14 10:40:00,47.84,47.9,47.81,47.88,16774.0,37.0994,37.146,37.0762,37.1305,16774.0
2018-02-14 10:45:00,47.88,47.93,47.84,47.84,15290.0,37.1305,37.1692,37.0994,37.0994,15290.0
2018-02-14 10:50:00,47.84,47.93,47.8,47.9,19147.0,37.0994,37.1692,37.0684,37.146,19147.0
2018-02-14 10:55:00,47.89,47.9,47.8,47.8,12394.0,37.1382,37.146,37.0684,37.0684,12394.0
2018-02-14 11:00:00,47.8,47.83,47.71,47.71,41669.0,37.0684,37.0917,36.9986,36.9986,41669.0
2018-02-14 11:05:00,47.72,47.72,47.63,47.64,26147.0,37.0064,37.0064,36.9366,36.9443,26147.0
2018-02-14 11:10:00,47.64,47.71,47.63,47.71,16317.0,36.9443,36.9986,36.9366,36.9986,16317.0
2018-02-14 11:15:00,47.71,47.77,47.66,47.67,16605.0,36.9986,37.0452,36.9598,36.9676,16605.0
2018-02-14 11:20:00,47.67,47.74,47.64,47.7,10392.0,36.9676,37.0219,36.9443,36.9909,10392.0
2018-02-14 11:25:00,47.7,47.79,47.7,47.76,12212.0,36.9909,37.0607,36.9909,37.0374,12212.0
2018-02-14 11:30:00,47.77,47.78,47.71,47.78,9375.0,37.0452,37.0529,36.9986,37.0529,9375.0
2018-02-14 11:35:00,47.78,47.78,47.69,47.77,12978.0,37.0529,37.0529,36.9831,37.0452,12978.0
2018-02-14 11:40:00,47.78,47.79,47.71,47.77,16037.0,37.0529,37.0607,36.9986,37.0452,16037.0
2018-02-14 11:45:00,47.77,47.77,47.7,47.71,20776.0,37.0452,37.0452,36.9909,36.9986,20776.0
2018-02-14 11:50:00,47.69,47.69,47.62,47.62,10192.0,36.9831,36.9831,36.9288,36.9288,10192.0
2018-02-14 11:55:00,47.62,47.7,47.6,47.68,10967.0,36.9288,36.9909,36.9133,36.9754,10967.0
2018-02-14 12:00:00,47.68,47.79,47.67,47.79,9483.0,36.9754,37.0607,36.9676,37.0607,9483.0
2018-02-14 12:05:00,47.79,47.79,47.7,47.72,9297.0,37.0607,37.0607,36.9909,37.0064,9297.0
2018-02-14 12:10:00,47.72,47.75,47.7,47.73,9963.0,37.0064,37.0296,36.9909,37.0141,9963.0
2018-02-14 12:15:00,47.73,47.74,47.68,47.71,12246.0,37.0141,37.0219,36.9754,36.9986,12246.0
2018-02-14 12:20:00,47.71,47.79,47.68,47.79,12875.0,36.9986,37.0607,36.9754,37.0607,12875.0
2018-02-14 12:25:00,47.8,47.9,47.8,47.88,11616.0,37.0684,37.146,37.0684,37.1305,11616.0
2018-02-14 12:30:00,47.87,47.87,47.82,47.83,8280.0,37.1227,37.1227,37.0839,37.0917,8280.0
2018-02-14 12:35:00,47.83,47.85,47.8,47.8,13269.0,37.0917,37.1072,37.0684,37.0684,13269.0
2018-02-14 12:40:00,47.81,47.81,47.75,47.77,7200.0,37.0762,37.0762,37.0296,37.0452,7200.0
2018-02-14 12:45:00,47.77,47.82,47.76,47.8,12780.0,37.0452,37.0839,37.0374,37.0684,12780.0
2018-02-14 12:50:00,47.81,47.84,47.8,47.84,8285.0,37.0762,37.0994,37.0684,37.0994,8285.0
2018-02-14 12:55:00,47.83,47.89,47.83,47.89,12899.0,37.0917,37.1382,37.0917,37.1382,12899.0
2018-02-14 13:00:00,47.88,47.95,47.88,47.92,7870.0,37.1305,37.1847,37.1305,37.1615,7870.0
2018-02-14 13:05:00,47.93,48.07,47.93,48.03,30979.0,37.1692,37.2778,37.1692,37.2468,30979.0
2018-02-14 13:10:00,48.02,48.05,47.98,47.98,9348.0,37.239,37.2623,37.208,37.208,9348.0
2018-02-14 13:15:00,48.0,48.06,48.0,48.04,12849.0,37.2235,37.27,37.2235,37.2545,12849.0
2018-02-14 13:20:00,48.04,48.11,48.04,48.09,7060.0,37.2545,37.3088,37.2545,37.2933,7060.0
2018-02-14 13:25:00,48.11,48.11,48.01,48.01,5499.0,37.3088,37.3088,37.2313,37.2313,5499.0
2018-02-14 13:30:00,48.01,48.08,48.01,48.04,13854.0,37.2313,37.2856,37.2313,37.2545,13854.0
2018-02-14 13:35:00,48.04,48.05,47.96,47.98,7760.0,37.2545,37.2623,37.1925,37.208,7760.0
2018-02-14 13:40:00,47.98,48.01,47.96,48.01,6914.0,37.208,37.2313,37.1925,37.2313,6914.0
2018-02-14 13:45:00,48.02,48.06,47.95,47.98,14495.0,37.239,37.27,37.1847,37.208,14495.0
2018-02-14 13:50:00,47.98,47.98,47.89,47.91,7257.0,37.208,37.208,37.1382,37.1537,7257.0
2018-02-14 13:55:00,47.91,47.94,47.9,47.91,7175.0,37.1537,37.177,37.146,37.1537,7175.0
2018-02-14 14:00:00,47.91,47.91,47.87,47.89,11440.0,37.1537,37.1537,37.1227,37.1382,11440.0
2018-02-14 14:05:00,47.89,47.9,47.86,47.88,12790.0,37.1382,37.146,37.1149,37.1305,12790.0
2018-02-14 14:10:00,47.89,47.9,47.84,47.89,8042.0,37.1382,37.146,37.0994,37.1382,8042.0
2018-02-14 14:15:00,47.88,47.89,47.83,47.88,15052.0,37.1305,37.1382,37.0917,37.1305,15052.0
2018-02-14 14:20:00,47.89,47.89,47.75,47.76,164276.0,37.1382,37.1382,37.0296,37.0374,164276.0
2018-02-14 14:25:00,47.75,47.76,47.64,47.66,40987.0,37.0296,37.0374,36.9443,36.9598,40987.0
2018-02-14 14:30:00,47.65,47.75,47.65,47.75,25627.0,36.9521,37.0296,36.9521,37.0296,25627.0
2018-02-14 14:35:00,47.76,47.82,47.75,47.8,21293.0,37.0374,37.0839,37.0296,37.0684,21293.0
2018-02-14 14:40:00,47.8,47.82,47.72,47.73,24921.0,37.0684,37.0839,37.0064,37.0141,24921.0
2018-02-14 14:45:00,47.73,47.74,47.67,47.69,20906.0,37.0141,37.0219,36.9676,36.9831,20906.0
2018-02-14 14:50:00,47.69,47.79,47.66,47.78,16979.0,36.9831,37.0607,36.9598,37.0529,16979.0
2018-02-14 14:55:00,47.78,47.81,47.74,47.81,9979.0,37.0529,37.0762,37.0219,37.0762,9979.0
2018-02-14 15:00:00,47.8,47.87,47.8,47.8,16866.0,37.0684,37.1227,37.0684,37.0684,16866.0
2018-02-14 15:05:00,47.8,47.85,47.8,47.82,15685.0,37.0684,37.1072,37.0684,37.0839,15685.0
2018-02-14 15:10:00,47.81,47.85,47.79,47.82,9315.0,37.0762,37.1072,37.0607,37.0839,9315.0
2018-02-14 15:15:00,47.82,47.84,47.75,47.78,19772.0,37.0839,37.0994,37.0296,37.0529,19772.0
2018-02-14 15:20:00,47.78,47.78,47.66,47.66,19085.0,37.0529,37.0529,36.9598,36.9598,19085.0
2018-02-14 15:25:00,47.66,47.71,47.65,47.68,26401.0,36.9598,36.9986,36.9521,36.9754,26401.0
2018-02-14 15:30:00,47.67,47.74,47.67,47.7,24273.0,36.9676,37.0219,36.9676,36.9909,24273.0
2018-02-14 15:35:00,47.7,47.72,47.68,47.71,20631.0,36.9909,37.0064,36.9754,36.9986,20631.0
2018-02-14 15:40:00,47.71,47.75,47.69,47.7,28659.0,36.9986,37.0296,36.9831,36.9909,28659.0
2018-02-14 15:45:00,47.7,47.74,47.63,47.63,65252.0,36.9909,37.0219,36.9366,36.9366,65252.0
2018-02-14 15:50:00,47.64,47.69,47.59,47.61,70678.0,36.9443,36.9831,36.9056,36.9211,70678.0
2018-02-14 15:55:00,47.61,47.65,47.56,47.63,256757.0,36.9211,36.9521,36.8823,36.9366,256757.0
2018-02-15 09:30:00,47.69,47.94,47.69,47.79,49498.0,36.9831,37.177,36.9831,37.0607,49498.0
2018-02-15 09:35:00,47.79,47.86,47.61,47.74,22039.0,37.0607,37.1149,36.9211,37.0219,22039.0
2018-02-15 09:40:00,47.75,47.94,47.75,47.83,35057.0,37.0296,37.177,37.0296,37.0917,35057.0
2018-02-15 09:45:00,47.82,47.9,47.72,47.89,24243.0,37.0839,37.146,37.0064,37.1382,24243.0
2018-02-15 09:50:00,47.87,47.95,47.83,47.83,18198.0,37.1227,37.1847,37.0917,37.0917,18198.0
2018-02-15 09:55:00,47.83,47.83,47.7,47.73,28150.0,37.0917,37.0917,36.9909,37.0141,28150.0
2018-02-15 10:00:00,47.72,47.92,47.7,47.87,27649.0,37.0064,37.1615,36.9909,37.1227,27649.0
2018-02-15 10:05:00,47.86,47.86,47.77,47.79,16427.0,37.1149,37.1149,37.0452,37.0607,16427.0
2018-02-15 10:10:00,47.79,47.79,47.62,47.64,19250.0,37.0607,37.0607,36.9288,36.9443,19250.0
2018-02-15 10:15:00,47.64,47.74,47.64,47.73,9745.0,36.9443,37.0219,36.9443,37.0141,9745.0
2018-02-15 10:20:00,47.74,47.88,47.74,47.86,18802.0,37.0219,37.1305,37.0219,37.1149,18802.0
2018-02-15 10:25:00,47.87,47.88,47.82,47.82,9984.0,37.1227,37.1305,37.0839,37.0839,9984.0
2018-02-15 10:30:00,47.81,48.03,47.81,48.01,38695.0,37.0762,37.2468,37.0762,37.2313,38695.0
2018-02-15 10:35:00,48.02,48.03,47.95,48.01,23589.0,37.239,37.2468,37.1847,37.2313,23589.0
2018-02-15 10:40:00,48.03,48.07,47.99,48.05,17800.0,37.2468,37.2778,37.2158,37.2623,17800.0
2018-02-15 10:45:00,48.05,48.13,48.01,48.06,16444.0,37.2623,37.3243,37.2313,37.27,16444.0
2018-02-15 10:50:00,48.05,48.07,47.95,48.02,32309.0,37.2623,37.2778,37.1847,37.239,32309.0
2018-02-15 10:55:00,48.01,48.01,47.85,47.86,37537.0,37.2313,37.2313,37.1072,37.1149,37537.0
2018-02-15 11:00:00,47.86,47.92,47.84,47.89,38142.0,37.1149,37.1615,37.0994,37.1382,38142.0
2018-02-15 11:05:00,47.88,47.96,47.88,47.93,19135.0,37.1305,37.1925,37.1305,37.1692,19135.0
2018-02-15 11:10:00,47.91,47.94,47.86,47.93,38167.0,37.1537,37.177,37.1149,37.1692,38167.0
2018-02-15 11:15:00,47.93,47.93,47.84,47.85,37429.0,37.1692,37.1692,37.0994,37.1072,37429.0
2018-02-15 11:20:00,47.86,47.87,47.77,47.77,14502.0,37.1149,37.1227,37.0452,37.0452,14502.0
2018-02-15 11:25:00,47.78,47.9,47.76,47.9,11896.0,37.0529,37.146,37.0374,37.146,11896.0
2018-02-15 11:30:00,47.91,47.96,47.89,47.94,15044.0,37.1537,37.1925,37.1382,37.177,15044.0
2018-02-15 11:35:00,47.94,48.02,47.91,48.02,14551.0,37.177,37.239,37.1537,37.239,14551.0
2018-02-15 11:40:00,48.03,48.08,48.03,48.08,10260.0,37.2468,37.2856,37.2468,37.2856,10260.0
2018-02-15 11:45:00,48.09,48.1,48.06,48.1,29944.0,37.2933,37.3011,37.27,37.3011,29944.0
2018-02-15 11:50:00,48.09,48.13,48.07,48.13,26559.0,37.2933,37.3243,37.2778,37.3243,26559.0
2018-02-15 11:55:00,48.13,48.13,48.03,48.09,29557.0,37.3243,37.3243,37.2468,37.2933,29557.0
2018-02-15 12:00:00,48.08,48.08,47.92,47.93,68173.0,37.2856,37.2856,37.1615,37.1692,68173.0
2018-02-15 12:05:00,47.94,48.03,47.9,48.03,50850.0,37.177,37.2468,37.146,37.2468,50850.0
2018-02-15 12:10:00,48.03,48.07,48.03,48.06,23045.0,37.2468,37.2778,37.2468,37.27,23045.0
2018-02-15 12:15:00,48.06,48.07,48.02,48.04,19956.0,37.27,37.2778,37.239,37.2545,19956.0
2018-02-15 12:20:00,48.04,48.04,47.94,47.96,25824.0,37.2545,37.2545,37.177,37.1925,25824.0
2018-02-15 12:25:00,47.96,48.0,47.95,48.0,12518.0,37.1925,37.2235,37.1847,37.2235,12518.0
2018-02-15 12:30:00,48.0,48.1,47.99,48.09,19522.0,37.2235,37.3011,37.2158,37.2933,19522.0
2018-02-15 12:35:00,48.09,48.12,48.08,48.09,13897.0,37.2933,37.3166,37.2856,37.2933,13897.0
2018-02-15 12:40:00,48.09,48.11,48.05,48.1,17967.0,37.2933,37.3088,37.2623,37.3011,17967.0
2018-02-15 12:45:00,48.09,48.14,48.09,48.14,10823.0,37.2933,37.3321,37.2933,37.3321,10823.0
2018-02-15 12:50:00,48.14,48.21,48.14,48.21,19206.0,37.3321,37.3864,37.3321,37.3864,19206.0
2018-02-15 12:55:00,48.19,48.2,48.14,48.14,14395.0,37.3709,37.3786,37.3321,37.3321,14395.0
2018-02-15 13:00:00,48.14,48.17,48.13,48.16,12504.0,37.3321,37.3553,37.3243,37.3476,12504.0
2018-02-15 13:05:00,48.17,48.23,48.17,48.22,22088.0,37.3553,37.4019,37.3553,37.3941,22088.0
2018-02-15 13:10:00,48.22,48.25,48.2,48.23,12647.0,37.3941,37.4174,37.3786,37.4019,12647.0
2018-02-15 13:15:00,48.24,48.26,48.22,48.23,22929.0,37.4096,37.4251,37.3941,37.4019,22929.0
2018-02-15 13:20:00,48.23,48.34,48.22,48.32,21659.0,37.4019,37.4872,37.3941,37.4717,21659.0
2018-02-15 13:25:00,48.33,48.38,48.24,48.25,15883.0,37.4794,37.5182,37.4096,37.4174,15883.0
2018-02-15 13:30:00,48.23,48.24,48.14,48.15,10400.0,37.4019,37.4096,37.3321,37.3398,10400.0
2018-02-15 13:35:00,48.14,48.23,48.14,48.17,13606.0,37.3321,37.4019,37.3321,37.3553,13606.0
2018-02-15 13:40:00,48.16,48.24,48.16,48.24,11599.0,37.3476,37.4096,37.3476,37.4096,11599.0
2018-02-15 13:45:00,48.25,48.31,48.24,48.28,15914.0,37.4174,37.4639,37.4096,37.4407,15914.0
2018-02-15 13:50:00,48.28,48.3,48.26,48.29,11248.0,37.4407,37.4562,37.4251,37.4484,11248.0
2018-02-15 13:55:00,48.29,48.34,48.29,48.32,13900.0,37.4484,37.4872,37.4484,37.4717,13900.0
2018-02-15 14:00:00,48.31,48.39,48.31,48.38,18068.0,37.4639,37.526,37.4639,37.5182,18068.0
2018-02-15 14:05:00,48.37,48.38,48.33,48.33,16345.0,37.5104,37.5182,37.4794,37.4794,16345.0
2018-02-15 14:10:00,48.33,48.34,48.3,48.34,21946.0,37.4794,37.4872,37.4562,37.4872,21946.0
2018-02-15 14:15:00,48.34,48.38,48.33,48.34,24379.0,37.4872,37.5182,37.4794,37.4872,24379.0
2018-02-15 14:20:00,48.34,48.38,48.31,48.38,15471.0,37.4872,37.5182,37.4639,37.5182,15471.0
2018-02-15 14:25:00,48.38,48.42,48.37,48.42,8152.0,37.5182,37.5492,37.5104,37.5492,8152.0
2018-02-15 14:30:00,48.41,48.47,48.39,48.46,34064.0,37.5415,37.588,37.526,37.5802,34064.0
2018-02-15 14:35:00,48.46,48.48,48.46,48.48,15818.0,37.5802,37.5958,37.5802,37.5958,15818.0
2018-02-15 14:40:00,48.47,48.49,48.43,48.43,28962.0,37.588,37.6035,37.557,37.557,28962.0
2018-02-15 14:45:00,48.42,48.45,48.41,48.43,11040.0,37.5492,37.5725,37.5415,37.557,11040.0
2018-02-15 14:50:00,48.42,48.42,48.35,48.41,16449.0,37.5492,37.5492,37.4949,37.5415,16449.0
2018-02-15 14:55:00,48.41,48.44,48.4,48.44,7817.0,37.5415,37.5647,37.5337,37.5647,7817.0
2018-02-15 15:00:00,48.44,48.52,48.42,48.52,20118.0,37.5647,37.6268,37.5492,37.6268,20118.0
2018-02-15 15:05:00,48.52,48.54,48.43,48.44,22452.0,37.6268,37.6423,37.557,37.5647,22452.0
2018-02-15 15:10:00,48.45,48.46,48.35,48.36,70630.0,37.5725,37.5802,37.4949,37.5027,70630.0
2018-02-15 15:15:00,48.36,48.43,48.36,48.43,18970.0,37.5027,37.557,37.5027,37.557,18970.0
2018-02-15 15:20:00,48.42,48.43,48.38,48.43,26660.0,37.5492,37.557,37.5182,37.557,26660.0
2018-02-15 15:25:00,48.43,48.47,48.41,48.43,23057.0,37.557,37.588,37.5415,37.557,23057.0
2018-02-15 15:30:00,48.43,48.43,48.3,48.32,33866.0,37.557,37.557,37.4562,37.4717,33866.0
2018-02-15 15:35:00,48.31,48.35,48.25,48.34,33954.0,37.4639,37.4949,37.4174,37.4872,33954.0
2018-02-15 15:40:00,48.34,48.41,48.32,48.33,49982.0,37.4872,37.5415,37.4717,37.4794,49982.0
2018-02-15 15:45:00,48.33,48.51,48.3,48.48,72673.0,37.4794,37.619,37.4562,37.5958,72673.0
2018-02-15 15:50:00,48.48,48.55,48.47,48.52,70160.0,37.5958,37.65,37.588,37.6268,70160.0
2018-02-15 15:55:00,48.52,48.61,48.49,48.61,160553.0,37.6268,37.6966,37.6035,37.6966,160553.0
2018-02-16 09:30:00,48.72,48.9,48.53,48.67,156280.0,37.7819,37.9215,37.6345,37.7431,156280.0
2018-02-16 09:35:00,48.67,48.87,48.63,48.87,18854.0,37.7431,37.8982,37.7121,37.8982,18854.0
2018-02-16 09:40:00,48.86,48.94,48.8,48.93,24142.0,37.8904,37.9525,37.8439,37.9447,24142.0
2018-02-16 09:45:00,48.95,48.98,48.84,48.88,33044.0,37.9602,37.9835,37.8749,37.9059,33044.0
2018-02-16 09:50:00,48.86,48.88,48.77,48.85,20443.0,37.8904,37.9059,37.8206,37.8827,20443.0
2018-02-16 09:55:00,48.87,48.91,48.82,48.88,31415.0,37.8982,37.9292,37.8594,37.9059,31415.0
2018-02-16 10:00:00,48.84,48.94,48.8,48.89,17050.0,37.8749,37.9525,37.8439,37.9137,17050.0
2018-02-16 10:05:00,48.89,48.92,48.85,48.91,14372.0,37.9137,37.937,37.8827,37.9292,14372.0
2018-02-16 10:10:00,48.91,48.91,48.77,48.77,18984.0,37.9292,37.9292,37.8206,37.8206,18984.0
2018-02-16 10:15:00,48.76,48.87,48.75,48.86,20848.0,37.8129,37.8982,37.8051,37.8904,20848.0
2018-02-16 10:20:00,48.86,48.98,48.86,48.95,14082.0,37.8904,37.9835,37.8904,37.9602,14082.0
2018-02-16 10:25:00,48.95,49.05,48.94,48.98,17218.0,37.9602,38.0378,37.9525,37.9835,17218.0
2018-02-16 10:30:00,48.98,49.01,48.96,48.98,12118.0,37.9835,38.0068,37.968,37.9835,12118.0
2018-02-16 10:35:00,48.98,49.08,48.97,49.06,16582.0,37.9835,38.061,37.9757,38.0455,16582.0
2018-02-16 10:40:00,49.06,49.06,48.98,49.03,11486.0,38.0455,38.0455,37.9835,38.0223,11486.0
2018-02-16 10:45:00,49.03,49.08,49.01,49.08,12138.0,38.0223,38.061,38.0068,38.061,12138.0
2018-02-16 10:50:00,49.08,49.09,48.99,49.05,10102.0,38.061,38.0688,37.9913,38.0378,10102.0
2018-02-16 10:55:00,49.05,49.15,49.03,49.08,19245.0,38.0378,38.1153,38.0223,38.061,19245.0
2018-02-16 11:00:00,49.07,49.13,49.06,49.1,17000.0,38.0533,38.0998,38.0455,38.0766,17000.0
2018-02-16 11:05:00,49.12,49.12,49.04,49.06,10047.0,38.0921,38.0921,38.03,38.0455,10047.0
2018-02-16 11:10:00,49.06,49.14,49.06,49.12,10313.0,38.0455,38.1076,38.0455,38.0921,10313.0
2018-02-16 11:15:00,49.12,49.16,49.1,49.14,14869.0,38.0921,38.1231,38.0766,38.1076,14869.0
2018-02-16 11:20:00,49.13,49.17,49.12,49.13,8678.0,38.0998,38.1308,38.0921,38.0998,8678.0
2018-02-16 11:25:00,49.13,49.15,49.11,49.12,9965.0,38.0998,38.1153,38.0843,38.0921,9965.0
2018-02-16 11:30:00,49.12,49.17,49.12,49.14,9367.0,38.0921,38.1308,38.0921,38.1076,9367.0
2018-02-16 11:35:00,49.15,49.29,49.15,49.25,16050.0,38.1153,38.2239,38.1153,38.1929,16050.0
2018-02-16 11:40:00,49.24,49.28,49.23,49.26,14609.0,38.1851,38.2161,38.1774,38.2006,14609.0
2018-02-16 11:45:00,49.26,49.26,49.2,49.25,12292.0,38.2006,38.2006,38.1541,38.1929,12292.0
2018-02-16 11:50:00,49.26,49.33,49.26,49.3,15121.0,38.2006,38.2549,38.2006,38.2317,15121.0
2018-02-16 11:55:00,49.3,49.39,49.29,49.38,26404.0,38.2317,38.3014,38.2239,38.2937,26404.0
2018-02-16 12:00:00,49.38,49.38,49.33,49.37,14501.0,38.2937,38.2937,38.2549,38.2859,14501.0
2018-02-16 12:05:00,49.36,49.37,49.29,49.32,12224.0,38.2782,38.2859,38.2239,38.2472,12224.0
2018-02-16 12:10:00,49.33,49.43,49.32,49.41,15468.0,38.2549,38.3325,38.2472,38.317,15468.0
2018-02-16 12:15:00,49.41,49.45,49.41,49.42,19940.0,38.317,38.348,38.317,38.3247,19940.0
2018-02-16 12:20:00,49.41,49.43,49.39,49.42,12059.0,38.317,38.3325,38.3014,38.3247,12059.0
2018-02-16 12:25:00,49.43,49.47,49.42,49.44,14441.0,38.3325,38.3635,38.3247,38.3402,14441.0
2018-02-16 12:30:00,49.45,49.57,49.44,49.56,29056.0,38.348,38.441,38.3402,38.4333,29056.0
2018-02-16 12:35:00,49.56,49.56,49.46,49.46,10560.0,38.4333,38.4333,38.3557,38.3557,10560.0
2018-02-16 12:40:00,49.47,49.49,49.44,49.45,8100.0,38.3635,38.379,38.3402,38.348,8100.0
2018-02-16 12:45:00,49.46,49.46,49.43,49.43,30577.0,38.3557,38.3557,38.3325,38.3325,30577.0
2018-02-16 12:50:00,49.44,49.45,49.34,49.38,30732.0,38.3402,38.348,38.2627,38.2937,30732.0
2018-02-16 12:55:00,49.39,49.48,49.38,49.48,10930.0,38.3014,38.3712,38.2937,38.3712,10930.0
2018-02-16 13:00:00,49.48,49.53,49.47,49.52,15324.0,38.3712,38.41,38.3635,38.4023,15324.0
2018-02-16 13:05:00,49.51,49.52,49.48,49.49,16328.0,38.3945,38.4023,38.3712,38.379,16328.0
2018-02-16 13:10:00,49.5,49.5,49.43,49.48,15106.0,38.3868,38.3868,38.3325,38.3712,15106.0
2018-02-16 13:15:00,49.48,49.52,49.43,49.43,21070.0,38.3712,38.4023,38.3325,38.3325,21070.0
2018-02-16 13:20:00,49.42,49.54,49.41,49.54,12915.0,38.3247,38.4178,38.317,38.4178,12915.0
2018-02-16 13:25:00,49.54,49.56,49.44,49.48,14679.0,38.4178,38.4333,38.3402,38.3712,14679.0
2018-02-16 13:30:00,49.48,49.49,49.39,49.49,15947.0,38.3712,38.379,38.3014,38.379,15947.0
2018-02-16 13:35:00,49.49,49.58,49.49,49.53,15477.0,38.379,38.4488,38.379,38.41,15477.0
2018-02-16 13:40:00,49.54,49.63,49.54,49.61,12270.0,38.4178,38.4876,38.4178,38.4721,12270.0
2018-02-16 13:45:00,49.62,49.67,49.6,49.61,12351.0,38.4798,38.5186,38.4643,38.4721,12351.0
2018-02-16 13:50:00,49.62,49.64,49.55,49.55,11609.0,38.4798,38.4953,38.4255,38.4255,11609.0
2018-02-16 13:55:00,49.55,49.57,49.52,49.57,11240.0,38.4255,38.441,38.4023,38.441,11240.0
2018-02-16 14:00:00,49.57,49.61,49.44,49.45,13659.0,38.441,38.4721,38.3402,38.348,13659.0
2018-02-16 14:05:00,49.45,49.55,49.45,49.49,13048.0,38.348,38.4255,38.348,38.379,13048.0
2018-02-16 14:10:00,49.49,49.5,49.43,49.46,21134.0,38.379,38.3868,38.3325,38.3557,21134.0
2018-02-16 14:15:00,49.47,49.47,49.34,49.39,28004.0,38.3635,38.3635,38.2627,38.3014,28004.0
2018-02-16 14:20:00,49.39,49.44,49.33,49.35,28511.0,38.3014,38.3402,38.2549,38.2704,28511.0
2018-02-16 14:25:00,49.36,49.46,49.35,49.46,18260.0,38.2782,38.3557,38.2704,38.3557,18260.0
2018-02-16 14:30:00,49.46,49.49,49.44,49.48,15520.0,38.3557,38.379,38.3402,38.3712,15520.0
2018-02-16 14:35:00,49.47,49.5,49.44,49.45,24759.0,38.3635,38.3868,38.3402,38.348,24759.0
2018-02-16 14:40:00,49.45,49.48,49.44,49.45,15619.0,38.348,38.3712,38.3402,38.348,15619.0
2018-02-16 14:45:00,49.45,49.49,49.45,49.48,16231.0,38.348,38.379,38.348,38.3712,16231.0
2018-02-16 14:50:00,49.48,49.48,49.39,49.41,40323.0,38.3712,38.3712,38.3014,38.317,40323.0
2018-02-16 14:55:00,49.41,49.47,49.41,49.47,10356.0,38.317,38.3635,38.317,38.3635,10356.0
2018-02-16 15:00:00,49.48,49.58,49.48,49.53,16797.0,38.3712,38.4488,38.3712,38.41,16797.0
2018-02-16 15:05:00,49.54,49.56,49.52,49.56,15517.0,38.4178,38.4333,38.4023,38.4333,15517.0
2018-02-16 15:10:00,49.56,49.57,49.5,49.5,15563.0,38.4333,38.441,38.3868,38.3868,15563.0
2018-02-16 15:15:00,49.51,49.54,49.47,49.48,19364.0,38.3945,38.4178,38.3635,38.3712,19364.0
2018-02-16 15:20:00,49.48,49.5,49.46,49.47,18476.0,38.3712,38.3868,38.3557,38.3635,18476.0
2018-02-16 15:25:00,49.47,49.52,49.45,49.47,48399.0,38.3635,38.4023,38.348,38.3635,48399.0
2018-02-16 15:30:00,49.48,49.48,49.37,49.38,35637.0,38.3712,38.3712,38.2859,38.2937,35637.0
2018-02-16 15:35:00,49.38,49.48,49.35,49.48,34579.0,38.2937,38.3712,38.2704,38.3712,34579.0
2018-02-16 15:40:00,49.48,49.49,49.39,49.4,40909.0,38.3712,38.379,38.3014,38.3092,40909.0
2018-02-16 15:45:00,49.4,49.6,49.4,49.57,74026.0,38.3092,38.4643,38.3092,38.441,74026.0
2018-02-16 15:50:00,49.58,49.58,49.51,49.54,54594.0,38.4488,38.4488,38.3945,38.4178,54594.0
2018-02-16 15:55:00,49.53,49.57,49.43,49.43,166532.0,38.41,38.441,38.3325,38.3325,166532.0
2018-02-20 09:30:00,49.19,49.5,49.15,49.29,55324.0,38.1463,38.3868,38.1153,38.2239,55324.0
2018-02-20 09:35:00,49.27,49.27,49.06,49.12,32194.0,38.2084,38.2084,38.0455,38.0921,32194.0
2018-02-20 09:40:00,49.11,49.23,49.1,49.15,13279.0,38.0843,38.1774,38.0766,38.1153,13279.0
2018-02-20 09:45:00,49.13,49.31,49.08,49.28,22870.0,38.0998,38.2394,38.061,38.2161,22870.0
2018-02-20 09:50:00,49.28,49.37,49.26,49.26,15743.0,38.2161,38.2859,38.2006,38.2006,15743.0
2018-02-20 09:55:00,49.27,49.28,49.15,49.19,11912.0,38.2084,38.2161,38.1153,38.1463,11912.0
2018-02-20 10:00:00,49.19,49.22,49.06,49.11,16562.0,38.1463,38.1696,38.0455,38.0843,16562.0
2018-02-20 10:05:00,49.11,49.16,49.07,49.11,69912.0,38.0843,38.1231,38.0533,38.0843,69912.0
2018-02-20 10:10:00,49.11,49.12,48.96,49.05,69660.0,38.0843,38.0921,37.968,38.0378,69660.0
2018-02-20 10:15:00,49.06,49.14,48.99,49.13,25346.0,38.0455,38.1076,37.9913,38.0998,25346.0
2018-02-20 10:20:00,49.13,49.16,49.02,49.03,30047.0,38.0998,38.1231,38.0145,38.0223,30047.0
2018-02-20 10:25:00,49.02,49.07,48.96,49.02,34334.0,38.0145,38.0533,37.968,38.0145,34334.0
2018-02-20 10:30:00,49.01,49.04,48.94,49.0,29999.0,38.0068,38.03,37.9525,37.999,29999.0
2018-02-20 10:35:00,49.0,49.09,48.98,49.06,27500.0,37.999,38.0688,37.9835,38.0455,27500.0
2018-02-20 10:40:00,49.06,49.13,49.04,49.09,43454.0,38.0455,38.0998,38.03,38.0688,43454.0
2018-02-20 10:45:00,49.09,49.09,48.96,49.05,31897.0,38.0688,38.0688,37.968,38.0378,31897.0
2018-02-20 10:50:00,49.06,49.08,48.98,49.04,26101.0,38.0455,38.061,37.9835,38.03,26101.0
2018-02-20 10:55:00,49.03,49.04,48.88,48.96,36348.0,38.0223,38.03,37.9059,37.968,36348.0
2018-02-20 11:00:00,48.95,49.03,48.95,49.0,40363.0,37.9602,38.0223,37.9602,37.999,40363.0
2018-02-20 11:05:00,49.0,49.0,48.91,48.97,18673.0,37.999,37.999,37.9292,37.9757,18673.0
2018-02-20 11:10:00,48.97,48.99,48.9,48.93,21293.0,37.9757,37.9913,37.9215,37.9447,21293.0
2018-02-20 11:15:00,48.94,48.94,48.89,48.92,17381.0,37.9525,37.9525,37.9137,37.937,17381.0
2018-02-20 11:20:00,48.92,48.95,48.86,48.95,29794.0,37.937,37.9602,37.8904,37.9602,29794.0
2018-02-20 11:25:00,48.94,48.99,48.9,48.97,18556.0,37.9525,37.9913,37.9215,37.9757,18556.0
2018-02-20 11:30:00,48.97,49.08,48.95,49.07,37793.0,37.9757,38.061,37.9602,38.0533,37793.0
2018-02-20 11:35:00,49.06,49.06,48.98,49.01,38680.0,38.0455,38.0455,37.9835,38.0068,38680.0
2018-02-20 11:40:00,49.01,49.09,49.0,49.06,28203.0,38.0068,38.0688,37.999,38.0455,28203.0
2018-02-20 11:45:00,49.06,49.12,49.05,49.11,19524.0,38.0455,38.0921,38.0378,38.0843,19524.0
2018-02-20 11:50:00,49.11,49.13,49.05,49.13,23100.0,38.0843,38.0998,38.0378,38.0998,23100.0
2018-02-20 11:55:00,49.14,49.16,49.1,49.15,21132.0,38.1076,38.1231,38.0766,38.1153,21132.0
2018-02-20 12:00:00,49.16,49.18,49.1,49.16,15972.0,38.1231,38.1386,38.0766,38.1231,15972.0
2018-02-20 12:05:00,49.16,49.22,49.14,49.22,16661.0,38.1231,38.1696,38.1076,38.1696,16661.0
2018-02-20 12:10:00,49.22,49.22,49.14,49.16,91797.0,38.1696,38.1696,38.1076,38.1231,91797.0
2018-02-20 12:15:00,49.15,49.16,49.14,49.16,26082.0,38.1153,38.1231,38.1076,38.1231,26082.0
2018-02-20 12:20:00,49.16,49.24,49.14,49.2,31325.0,38.1231,38.1851,38.1076,38.1541,31325.0
2018-02-20 12:25:00,49.2,49.23,49.17,49.21,36983.0,38.1541,38.1774,38.1308,38.1619,36983.0
2018-02-20 12:30:00,49.22,49.27,49.21,49.23,13461.0,38.1696,38.2084,38.1619,38.1774,13461.0
2018-02-20 12:35:00,49.23,49.27,49.2,49.26,10552.0,38.1774,38.2084,38.1541,38.2006,10552.0
2018-02-20 12:40:00,49.26,49.26,49.23,49.23,11340.0,38.2006,38.2006,38.1774,38.1774,11340.0
2018-02-20 12:45:00,49.23,49.28,49.23,49.27,8782.0,38.1774,38.2161,38.1774,38.2084,8782.0
2018-02-20 12:50:00,49.26,49.3,49.23,49.27,13841.0,38.2006,38.2317,38.1774,38.2084,13841.0
2018-02-20 12:55:00,49.26,49.31,49.25,49.27,6383.0,38.2006,38.2394,38.1929,38.2084,6383.0
2018-02-20 13:00:00,49.26,49.28,49.2,49.21,11607.0,38.2006,38.2161,38.1541,38.1619,11607.0
2018-02-20 13:05:00,49.21,49.26,49.2,49.23,19414.0,38.1619,38.2006,38.1541,38.1774,19414.0
2018-02-20 13:10:00,49.22,49.28,49.2,49.28,16794.0,38.1696,38.2161,38.1541,38.2161,16794.0
2018-02-20 13:15:00,49.27,49.29,49.26,49.28,9676.0,38.2084,38.2239,38.2006,38.2161,9676.0
2018-02-20 13:20:00,49.28,49.29,49.26,49.29,7678.0,38.2161,38.2239,38.2006,38.2239,7678.0
2018-02-20 13:25:00,49.29,49.29,49.23,49.26,15929.0,38.2239,38.2239,38.1774,38.2006,15929.0
2018-02-20 13:30:00,49.25,49.32,49.24,49.31,15502.0,38.1929,38.2472,38.1851,38.2394,15502.0
2018-02-20 13:35:00,49.3,49.3,49.23,49.26,18631.0,38.2317,38.2317,38.1774,38.2006,18631.0
2018-02-20 13:40:00,49.26,49.29,49.18,49.19,10598.0,38.2006,38.2239,38.1386,38.1463,10598.0
2018-02-20 13:45:00,49.19,49.25,49.19,49.23,11000.0,38.1463,38.1929,38.1463,38.1774,11000.0
2018-02-20 13:50:00,49.23,49.29,49.23,49.29,10898.0,38.1774,38.2239,38.1774,38.2239,10898.0
2018-02-20 13:55:00,49.28,49.29,49.25,49.28,20770.0,38.2161,38.2239,38.1929,38.2161,20770.0
2018-02-20 14:00:00,49.26,49.29,49.24,49.25,17051.0,38.2006,38.2239,38.1851,38.1929,17051.0
2018-02-20 14:05:00,49.25,49.26,49.21,49.26,21229.0,38.1929,38.2006,38.1619,38.2006,21229.0
2018-02-20 14:10:00,49.26,49.3,49.24,49.3,24551.0,38.2006,38.2317,38.1851,38.2317,24551.0
2018-02-20 14:15:00,49.3,49.31,49.23,49.24,16574.0,38.2317,38.2394,38.1774,38.1851,16574.0
2018-02-20 14:20:00,49.23,49.28,49.22,49.27,10266.0,38.1774,38.2161,38.1696,38.2084,10266.0
2018-02-20 14:25:00,49.27,49.31,49.26,49.29,14620.0,38.2084,38.2394,38.2006,38.2239,14620.0
2018-02-20 14:30:00,49.3,49.34,49.28,49.3,16213.0,38.2317,38.2627,38.2161,38.2317,16213.0
2018-02-20 14:35:00,49.3,49.32,49.28,49.29,13513.0,38.2317,38.2472,38.2161,38.2239,13513.0
2018-02-20 14:40:00,49.3,49.31,49.26,49.27,17749.0,38.2317,38.2394,38.2006,38.2084,17749.0
2018-02-20 14:45:00,49.27,49.33,49.27,49.31,27141.0,38.2084,38.2549,38.2084,38.2394,27141.0
2018-02-20 14:50:00,49.3,49.32,49.26,49.27,17578.0,38.2317,38.2472,38.2006,38.2084,17578.0
2018-02-20 14:55:00,49.27,49.33,49.27,49.3,21677.0,38.2084,38.2549,38.2084,38.2317,21677.0
2018-02-20 15:00:00,49.3,49.32,49.25,49.32,29295.0,38.2317,38.2472,38.1929,38.2472,29295.0
2018-02-20 15:05:00,49.33,49.34,49.23,49.24,23192.0,38.2549,38.2627,38.1774,38.1851,23192.0
2018-02-20 15:10:00,49.24,49.28,49.17,49.2,23444.0,38.1851,38.2161,38.1308,38.1541,23444.0
2018-02-20 15:15:00,49.19,49.24,49.17,49.17,13968.0,38.1463,38.1851,38.1308,38.1308,13968.0
2018-02-20 15:20:00,49.16,49.17,49.08,49.17,25835.0,38.1231,38.1308,38.061,38.1308,25835.0
2018-02-20 15:25:00,49.17,49.21,49.11,49.2,35096.0,38.1308,38.1619,38.0843,38.1541,35096.0
2018-02-20 15:30:00,49.2,49.23,49.17,49.19,27413.0,38.1541,38.1774,38.1308,38.1463,27413.0
2018-02-20 15:35:00,49.2,49.28,49.17,49.2,40404.0,38.1541,38.2161,38.1308,38.1541,40404.0
2018-02-20 15:40:00,49.19,49.2,49.15,49.16,31731.0,38.1463,38.1541,38.1153,38.1231,31731.0
2018-02-20 15:45:00,49.16,49.3,49.16,49.29,65108.0,38.1231,38.2317,38.1231,38.2239,65108.0
2018-02-20 15:50:00,49.28,49.32,49.27,49.3,61871.0,38.2161,38.2472,38.2084,38.2317,61871.0
2018-02-20 15:55:00,49.3,49.35,49.28,49.28,404988.0,38.2317,38.2704,38.2161,38.2161,404988.0
2018-02-21 09:30:00,49.31,49.39,49.14,49.24,42674.0,38.2394,38.3014,38.1076,38.1851,42674.0
2018-02-21 09:35:00,49.23,49.36,49.2,49.35,21249.0,38.1774,38.2782,38.1541,38.2704,21249.0
2018-02-21 09:40:00,49.34,49.47,49.31,49.42,20764.0,38.2627,38.3635,38.2394,38.3247,20764.0
2018-02-21 09:45:00,49.43,49.47,49.35,49.41,10372.0,38.3325,38.3635,38.2704,38.317,10372.0
2018-02-21 09:50:00,49.42,49.52,49.42,49.48,16683.0,38.3247,38.4023,38.3247,38.3712,16683.0
2018-02-21 09:55:00,49.48,49.51,49.43,49.43,11485.0,38.3712,38.3945,38.3325,38.3325,11485.0
2018-02-21 10:00:00,49.44,49.45,49.33,49.38,13017.0,38.3402,38.348,38.2549,38.2937,13017.0
2018-02-21 10:05:00,49.36,49.4,49.24,49.25,12581.0,38.2782,38.3092,38.1851,38.1929,12581.0
2018-02-21 10:10:00,49.23,49.26,49.17,49.23,13836.0,38.1774,38.2006,38.1308,38.1774,13836.0
2018-02-21 10:15:00,49.23,49.29,49.22,49.25,30072.0,38.1774,38.2239,38.1696,38.1929,30072.0
2018-02-21 10:20:00,49.27,49.43,49.27,49.4,34800.0,38.2084,38.3325,38.2084,38.3092,34800.0
2018-02-21 10:25:00,49.4,49.44,49.35,49.35,12133.0,38.3092,38.3402,38.2704,38.2704,12133.0
2018-02-21 10:30:00,49.34,49.4,49.32,49.35,9402.0,38.2627,38.3092,38.2472,38.2704,9402.0
2018-02-21 10:35:00,49.35,49.36,49.29,49.33,23255.0,38.2704,38.2782,38.2239,38.2549,23255.0
2018-02-21 10:40:00,49.33,49.38,49.29,49.38,26422.0,38.2549,38.2937,38.2239,38.2937,26422.0
2018-02-21 10:45:00,49.38,49.41,49.32,49.33,11882.0,38.2937,38.317,38.2472,38.2549,11882.0
2018-02-21 10:50:00,49.34,49.37,49.31,49.32,12347.0,38.2627,38.2859,38.2394,38.2472,12347.0
2018-02-21 10:55:00,49.33,49.36,49.29,49.34,11610.0,38.2549,38.2782,38.2239,38.2627,11610.0
2018-02-21 11:00:00,49.35,49.39,49.34,49.37,15186.0,38.2704,38.3014,38.2627,38.2859,15186.0
2018-02-21 11:05:00,49.37,49.44,49.36,49.38,10375.0,38.2859,38.3402,38.2782,38.2937,10375.0
2018-02-21 11:10:00,49.38,49.4,49.33,49.36,16650.0,38.2937,38.3092,38.2549,38.2782,16650.0
2018-02-21 11:15:00,49.35,49.36,49.32,49.35,7506.0,38.2704,38.2782,38.2472,38.2704,7506.0
2018-02-21 11:20:00,49.36,49.37,49.33,49.36,11015.0,38.2782,38.2859,38.2549,38.2782,11015.0
2018-02-21 11:25:00,49.36,49.38,49.34,49.35,9600.0,38.2782,38.2937,38.2627,38.2704,9600.0
2018-02-21 11:30:00,49.34,49.34,49.29,49.33,11005.0,38.2627,38.2627,38.2239,38.2549,11005.0
2018-02-21 11:35:00,49.34,49.42,49.33,49.42,8217.0,38.2627,38.3247,38.2549,38.3247,8217.0
2018-02-21 11:40:00,49.42,49.43,49.33,49.33,7884.0,38.3247,38.3325,38.2549,38.2549,7884.0
2018-02-21 11:45:00,49.33,49.33,49.22,49.23,28959.0,38.2549,38.2549,38.1696,38.1774,28959.0
2018-02-21 11:50:00,49.23,49.33,49.22,49.33,8200.0,38.1774,38.2549,38.1696,38.2549,8200.0
2018-02-21 11:55:00,49.33,49.34,49.26,49.26,5600.0,38.2549,38.2627,38.2006,38.2006,5600.0
2018-02-21 12:00:00,49.26,49.27,49.22,49.25,9894.0,38.2006,38.2084,38.1696,38.1929,9894.0
2018-02-21 12:05:00,49.26,49.28,49.17,49.21,25404.0,38.2006,38.2161,38.1308,38.1619,25404.0
2018-02-21 12:10:00,49.2,49.23,49.18,49.19,5038.0,38.1541,38.1774,38.1386,38.1463,5038.0
2018-02-21 12:15:00,49.18,49.24,49.17,49.24,7431.0,38.1386,38.1851,38.1308,38.1851,7431.0
2018-02-21 12:20:00,49.23,49.23,49.21,49.21,7753.0,38.1774,38.1774,38.1619,38.1619,7753.0
2018-02-21 12:25:00,49.22,49.26,49.18,49.25,8380.0,38.1696,38.2006,38.1386,38.1929,8380.0
2018-02-21 12:30:00,49.25,49.28,49.24,49.27,7036.0,38.1929,38.2161,38.1851,38.2084,7036.0
2018-02-21 12:35:00,49.27,49.3,49.25,49.28,16721.0,38.2084,38.2317,38.1929,38.2161,16721.0
2018-02-21 12:40:00,49.27,49.33,49.26,49.33,6515.0,38.2084,38.2549,38.2006,38.2549,6515.0
2018-02-21 12:45:00,49.33,49.37,49.32,49.36,6063.0,38.2549,38.2859,38.2472,38.2782,6063.0
2018-02-21 12:50:00,49.36,49.37,49.33,49.36,5941.0,38.2782,38.2859,38.2549,38.2782,5941.0
2018-02-21 12:55:00,49.37,49.38,49.35,49.36,5646.0,38.2859,38.2937,38.2704,38.2782,5646.0
2018-02-21 13:00:00,49.36,49.37,49.34,49.36,6327.0,38.2782,38.2859,38.2627,38.2782,6327.0
2018-02-21 13:05:00,49.36,49.43,49.36,49.39,12849.0,38.2782,38.3325,38.2782,38.3014,12849.0
2018-02-21 13:10:00,49.4,49.4,49.37,49.38,8396.0,38.3092,38.3092,38.2859,38.2937,8396.0
2018-02-21 13:15:00,49.39,49.4,49.38,49.38,5879.0,38.3014,38.3092,38.2937,38.2937,5879.0
2018-02-21 13:20:00,49.38,49.38,49.32,49.35,6671.0,38.2937,38.2937,38.2472,38.2704,6671.0
2018-02-21 13:25:00,49.34,49.37,49.33,49.34,2929.0,38.2627,38.2859,38.2549,38.2627,2929.0
2018-02-21 13:30:00,49.33,49.33,49.25,49.26,9747.0,38.2549,38.2549,38.1929,38.2006,9747.0
2018-02-21 13:35:00,49.26,49.28,49.21,49.21,11250.0,38.2006,38.2161,38.1619,38.1619,11250.0
2018-02-21 13:40:00,49.21,49.24,49.21,49.22,8407.0,38.1619,38.1851,38.1619,38.1696,8407.0
2018-02-21 13:45:00,49.22,49.28,49.22,49.28,7990.0,38.1696,38.2161,38.1696,38.2161,7990.0
2018-02-21 13:50:00,49.28,49.31,49.28,49.3,5290.0,38.2161,38.2394,38.2161,38.2317,5290.0
2018-02-21 13:55:00,49.31,49.32,49.28,49.28,4693.0,38.2394,38.2472,38.2161,38.2161,4693.0
2018-02-21 14:00:00,49.28,49.49,49.27,49.44,20095.0,38.2161,38.379,38.2084,38.3402,20095.0
2018-02-21 14:05:00,49.43,49.61,49.42,49.5,16185.0,38.3325,38.4721,38.3247,38.3868,16185.0
2018-02-21 14:10:00,49.5,49.54,49.4,49.41,9580.0,38.3868,38.4178,38.3092,38.317,9580.0
2018-02-21 14:15:00,49.42,49.48,49.42,49.46,13595.0,38.3247,38.3712,38.3247,38.3557,13595.0
2018-02-21 14:20:00,49.46,49.47,49.41,49.44,10709.0,38.3557,38.3635,38.317,38.3402,10709.0
2018-02-21 14:25:00,49.45,49.48,49.36,49.36,15936.0,38.348,38.3712,38.2782,38.2782,15936.0
2018-02-21 14:30:00,49.35,49.37,49.28,49.3,13000.0,38.2704,38.2859,38.2161,38.2317,13000.0
2018-02-21 14:35:00,49.3,49.32,49.29,49.31,14481.0,38.2317,38.2472,38.2239,38.2394,14481.0
2018-02-21 14:40:00,49.31,49.35,49.29,49.29,8495.0,38.2394,38.2704,38.2239,38.2239,8495.0
2018-02-21 14:45:00,49.29,49.29,49.14,49.14,15320.0,38.2239,38.2239,38.1076,38.1076,15320.0
2018-02-21 14:50:00,49.12,49.17,49.1,49.15,14500.0,38.0921,38.1308,38.0766,38.1153,14500.0
2018-02-21 14:55:00,49.16,49.18,49.13,49.15,12678.0,38.1231,38.1386,38.0998,38.1153,12678.0
2018-02-21 15:00:00,49.15,49.15,48.97,48.98,39829.0,38.1153,38.1153,37.9757,37.9835,39829.0
2018-02-21 15:05:00,48.98,49.01,48.91,48.93,28337.0,37.9835,38.0068,37.9292,37.9447,28337.0
2018-02-21 15:10:00,48.93,48.95,48.85,48.94,30907.0,37.9447,37.9602,37.8827,37.9525,30907.0
2018-02-21 15:15:00,48.94,49.02,48.91,49.0,22287.0,37.9525,38.0145,37.9292,37.999,22287.0
2018-02-21 15:20:00,49.01,49.04,48.9,48.96,23963.0,38.0068,38.03,37.9215,37.968,23963.0
2018-02-21 15:25:00,48.95,49.04,48.92,49.0,18215.0,37.9602,38.03,37.937,37.999,18215.0
2018-02-21 15:30:00,48.99,49.12,48.96,48.96,36240.0,37.9913,38.0921,37.968,37.968,36240.0
2018-02-21 15:35:00,48.96,48.97,48.8,48.81,28850.0,37.968,37.9757,37.8439,37.8517,28850.0
2018-02-21 15:40:00,48.81,48.83,48.69,48.72,47942.0,37.8517,37.8672,37.7586,37.7819,47942.0
2018-02-21 15:45:00,48.72,48.89,48.7,48.78,86163.0,37.7819,37.9137,37.7664,37.8284,86163.0
2018-02-21 15:50:00,48.77,48.77,48.63,48.7,81914.0,37.8206,37.8206,37.7121,37.7664,81914.0
2018-02-21 15:55:00,48.7,48.71,48.49,48.51,180977.0,37.7664,37.7741,37.6035,37.619,180977.0
2018-02-22 09:30:00,48.68,48.76,48.42,48.6,37526.0,37.7508,37.8129,37.5492,37.6888,37526.0
2018-02-22 09:35:00,48.63,48.78,48.63,48.72,14495.0,37.7121,37.8284,37.7121,37.7819,14495.0
2018-02-22 09:40:00,48.76,48.92,48.75,48.84,17269.0,37.8129,37.937,37.8051,37.8749,17269.0
2018-02-22 09:45:00,48.82,48.84,48.67,48.7,15447.0,37.8594,37.8749,37.7431,37.7664,15447.0
2018-02-22 09:50:00,48.7,48.77,48.65,48.65,13400.0,37.7664,37.8206,37.7276,37.7276,13400.0
2018-02-22 09:55:00,48.67,48.96,48.66,48.96,18951.0,37.7431,37.968,37.7353,37.968,18951.0
2018-02-22 10:00:00,48.95,48.97,48.88,48.97,15108.0,37.9602,37.9757,37.9059,37.9757,15108.0
2018-02-22 10:05:00,48.97,49.06,48.93,49.0,10250.0,37.9757,38.0455,37.9447,37.999,10250.0
2018-02-22 10:10:00,49.0,49.02,48.9,48.97,15717.0,37.999,38.0145,37.9215,37.9757,15717.0
2018-02-22 10:15:00,48.96,48.99,48.88,48.93,17941.0,37.968,37.9913,37.9059,37.9447,17941.0
2018-02-22 10:20:00,48.93,48.99,48.93,48.96,14400.0,37.9447,37.9913,37.9447,37.968,14400.0
2018-02-22 10:25:00,48.96,49.02,48.96,48.98,13099.0,37.968,38.0145,37.968,37.9835,13099.0
2018-02-22 10:30:00,48.98,49.03,48.96,48.97,17649.0,37.9835,38.0223,37.968,37.9757,17649.0
2018-02-22 10:35:00,48.96,49.07,48.94,49.07,15461.0,37.968,38.0533,37.9525,38.0533,15461.0
2018-02-22 10:40:00,49.07,49.08,48.98,48.98,20442.0,38.0533,38.061,37.9835,37.9835,20442.0
2018-02-22 10:45:00,48.98,49.13,48.97,49.09,34855.0,37.9835,38.0998,37.9757,38.0688,34855.0
2018-02-22 10:50:00,49.1,49.2,49.09,49.16,18949.0,38.0766,38.1541,38.0688,38.1231,18949.0
2018-02-22 10:55:00,49.14,49.15,49.09,49.15,11068.0,38.1076,38.1153,38.0688,38.1153,11068.0
2018-02-22 11:00:00,49.14,49.14,48.95,48.98,16379.0,38.1076,38.1076,37.9602,37.9835,16379.0
2018-02-22 11:05:00,48.98,49.1,48.98,49.08,16660.0,37.9835,38.0766,37.9835,38.061,16660.0
2018-02-22 11:10:00,49.07,49.23,49.02,49.23,26574.0,38.0533,38.1774,38.0145,38.1774,26574.0
2018-02-22 11:15:00,49.22,49.24,49.16,49.21,11311.0,38.1696,38.1851,38.1231,38.1619,11311.0
2018-02-22 11:20:00,49.21,49.23,49.17,49.2,14974.0,38.1619,38.1774,38.1308,38.1541,14974.0
2018-02-22 11:25:00,49.19,49.19,49.1,49.1,15273.0,38.1463,38.1463,38.0766,38.0766,15273.0
2018-02-22 11:30:00,49.11,49.11,49.05,49.09,10071.0,38.0843,38.0843,38.0378,38.0688,10071.0
2018-02-22 11:35:00,49.09,49.13,49.07,49.13,9992.0,38.0688,38.0998,38.0533,38.0998,9992.0
2018-02-22 11:40:00,49.13,49.16,49.03,49.04,16034.0,38.0998,38.1231,38.0223,38.03,16034.0
2018-02-22 11:45:00,49.04,49.04,48.96,48.97,11697.0,38.03,38.03,37.968,37.9757,11697.0
2018-02-22 11:50:00,48.96,49.07,48.95,49.07,13313.0,37.968,38.0533,37.9602,38.0533,13313.0
2018-02-22 11:55:00,49.07,49.14,49.04,49.13,15527.0,38.0533,38.1076,38.03,38.0998,15527.0
2018-02-22 12:00:00,49.13,49.2,49.13,49.15,14994.0,38.0998,38.1541,38.0998,38.1153,14994.0
2018-02-22 12:05:00,49.15,49.17,49.1,49.13,11292.0,38.1153,38.1308,38.0766,38.0998,11292.0
2018-02-22 12:10:00,49.13,49.21,49.11,49.21,16151.0,38.0998,38.1619,38.0843,38.1619,16151.0
2018-02-22 12:15:00,49.2,49.24,49.19,49.21,13048.0,38.1541,38.1851,38.1463,38.1619,13048.0
2018-02-22 12:20:00,49.2,49.24,49.16,49.18,12141.0,38.1541,38.1851,38.1231,38.1386,12141.0
2018-02-22 12:25:00,49.18,49.2,49.14,49.15,11563.0,38.1386,38.1541,38.1076,38.1153,11563.0
2018-02-22 12:30:00,49.15,49.22,49.14,49.18,10875.0,38.1153,38.1696,38.1076,38.1386,10875.0
2018-02-22 12:35:00,49.19,49.26,49.18,49.25,9756.0,38.1463,38.2006,38.1386,38.1929,9756.0
2018-02-22 12:40:00,49.26,49.31,49.25,49.26,10194.0,38.2006,38.2394,38.1929,38.2006,10194.0
2018-02-22 12:45:00,49.26,49.27,49.22,49.23,16270.0,38.2006,38.2084,38.1696,38.1774,16270.0
2018-02-22 12:50:00,49.21,49.27,49.18,49.27,15125.0,38.1619,38.2084,38.1386,38.2084,15125.0
2018-02-22 12:55:00,49.26,49.31,49.24,49.25,15517.0,38.2006,38.2394,38.1851,38.1929,15517.0
2018-02-22 13:00:00,49.25,49.3,49.25,49.26,20123.0,38.1929,38.2317,38.1929,38.2006,20123.0
2018-02-22 13:05:00,49.26,49.3,49.24,49.29,13527.0,38.2006,38.2317,38.1851,38.2239,13527.0
2018-02-22 13:10:00,49.29,49.3,49.22,49.25,20722.0,38.2239,38.2317,38.1696,38.1929,20722.0
2018-02-22 13:15:00,49.24,49.24,49.18,49.19,15094.0,38.1851,38.1851,38.1386,38.1463,15094.0
2018-02-22 13:20:00,49.18,49.25,49.18,49.24,22846.0,38.1386,38.1929,38.1386,38.1851,22846.0
2018-02-22 13:25:00,49.23,49.32,49.23,49.3,13220.0,38.1774,38.2472,38.1774,38.2317,13220.0
2018-02-22 13:30:00,49.3,49.3,49.19,49.19,14128.0,38.2317,38.2317,38.1463,38.1463,14128.0
2018-02-22 13:35:00,49.19,49.25,49.19,49.22,10603.0,38.1463,38.1929,38.1463,38.1696,10603.0
2018-02-22 13:40:00,49.22,49.24,49.17,49.24,42741.0,38.1696,38.1851,38.1308,38.1851,42741.0
2018-02-22 13:45:00,49.24,49.26,49.2,49.23,17488.0,38.1851,38.2006,38.1541,38.1774,17488.0
2018-02-22 13:50:00,49.23,49.35,49.21,49.35,14181.0,38.1774,38.2704,38.1619,38.2704,14181.0
2018-02-22 13:55:00,49.34,49.39,49.32,49.37,38102.0,38.2627,38.3014,38.2472,38.2859,38102.0
2018-02-22 14:00:00,49.37,49.4,49.36,49.4,45509.0,38.2859,38.3092,38.2782,38.3092,45509.0
2018-02-22 14:05:00,49.4,49.4,49.24,49.24,25778.0,38.3092,38.3092,38.1851,38.1851,25778.0
2018-02-22 14:10:00,49.23,49.31,49.22,49.31,20121.0,38.1774,38.2394,38.1696,38.2394,20121.0
2018-02-22 14:15:00,49.32,49.33,49.26,49.31,16330.0,38.2472,38.2549,38.2006,38.2394,16330.0
2018-02-22 14:20:00,49.31,49.31,49.25,49.31,24638.0,38.2394,38.2394,38.1929,38.2394,24638.0
2018-02-22 14:25:00,49.31,49.44,49.3,49.43,19879.0,38.2394,38.3402,38.2317,38.3325,19879.0
2018-02-22 14:30:00,49.43,49.46,49.34,49.38,25591.0,38.3325,38.3557,38.2627,38.2937,25591.0
2018-02-22 14:35:00,49.37,49.42,49.34,49.4,37533.0,38.2859,38.3247,38.2627,38.3092,37533.0
2018-02-22 14:40:00,49.4,49.42,49.28,49.29,49338.0,38.3092,38.3247,38.2161,38.2239,49338.0
2018-02-22 14:45:00,49.28,49.38,49.26,49.33,47787.0,38.2161,38.2937,38.2006,38.2549,47787.0
2018-02-22 14:50:00,49.33,49.38,49.31,49.33,40599.0,38.2549,38.2937,38.2394,38.2549,40599.0
2018-02-22 14:55:00,49.32,49.36,49.18,49.19,34944.0,38.2472,38.2782,38.1386,38.1463,34944.0
2018-02-22 15:00:00,49.18,49.25,49.18,49.25,28985.0,38.1386,38.1929,38.1386,38.1929,28985.0
2018-02-22 15:05:00,49.26,49.28,49.24,49.27,27705.0,38.2006,38.2161,38.1851,38.2084,27705.0
2018-02-22 15:10:00,49.27,49.34,49.26,49.33,32769.0,38.2084,38.2627,38.2006,38.2549,32769.0
2018-02-22 15:15:00,49.34,49.34,49.2,49.29,59791.0,38.2627,38.2627,38.1541,38.2239,59791.0
2018-02-22 15:20:00,49.28,49.33,49.27,49.3,40061.0,38.2161,38.2549,38.2084,38.2317,40061.0
2018-02-22 15:25:00,49.29,49.36,49.26,49.26,35364.0,38.2239,38.2782,38.2006,38.2006,35364.0
2018-02-22 15:30:00,49.27,49.32,49.22,49.3,52672.0,38.2084,38.2472,38.1696,38.2317,52672.0
2018-02-22 15:35:00,49.3,49.32,49.25,49.3,76154.0,38.2317,38.2472,38.1929,38.2317,76154.0
2018-02-22 15:40:00,49.3,49.38,49.22,49.23,64795.0,38.2317,38.2937,38.1696,38.1774,64795.0
2018-02-22 15:45:00,49.23,49.23,49.07,49.08,110235.0,38.1774,38.1774,38.0533,38.061,110235.0
2018-02-22 15:50:00,49.07,49.31,49.07,49.2,104922.0,38.0533,38.2394,38.0533,38.1541,104922.0
2018-02-22 15:55:00,49.19,49.24,49.09,49.19,188855.0,38.1463,38.1851,38.0688,38.1463,188855.0
2018-02-23 09:30:00,49.01,49.24,48.71,48.79,56694.0,38.0068,38.1851,37.7741,37.8362,56694.0
2018-02-23 09:35:00,48.82,49.09,48.8,48.86,35890.0,37.8594,38.0688,37.8439,37.8904,35890.0
2018-02-23 09:40:00,48.91,48.91,48.55,48.64,39308.0,37.9292,37.9292,37.65,37.7198,39308.0
2018-02-23 09:45:00,48.62,48.76,48.55,48.73,31041.0,37.7043,37.8129,37.65,37.7896,31041.0
2018-02-23 09:50:00,48.71,48.86,48.71,48.83,18570.0,37.7741,37.8904,37.7741,37.8672,18570.0
2018-02-23 09:55:00,48.83,49.08,48.83,48.97,21575.0,37.8672,38.061,37.8672,37.9757,21575.0
2018-02-23 10:00:00,49.0,49.09,48.97,49.08,15746.0,37.999,38.0688,37.9757,38.061,15746.0
2018-02-23 10:05:00,49.08,49.22,49.08,49.18,14656.0,38.061,38.1696,38.061,38.1386,14656.0
2018-02-23 10:10:00,49.18,49.38,49.15,49.38,23714.0,38.1386,38.2937,38.1153,38.2937,23714.0
2018-02-23 10:15:00,49.34,49.39,49.29,49.35,29801.0,38.2627,38.3014,38.2239,38.2704,29801.0
2018-02-23 10:20:00,49.35,49.43,49.33,49.43,33401.0,38.2704,38.3325,38.2549,38.3325,33401.0
2018-02-23 10:25:00,49.43,49.57,49.4,49.45,36378.0,38.3325,38.441,38.3092,38.348,36378.0
2018-02-23 10:30:00,49.46,49.59,49.44,49.55,16240.0,38.3557,38.4565,38.3402,38.4255,16240.0
2018-02-23 10:35:00,49.55,49.62,49.5,49.56,15753.0,38.4255,38.4798,38.3868,38.4333,15753.0
2018-02-23 10:40:00,49.58,49.69,49.58,49.69,27301.0,38.4488,38.5341,38.4488,38.5341,27301.0
2018-02-23 10:45:00,49.68,49.71,49.65,49.71,9593.0,38.5263,38.5496,38.5031,38.5496,9593.0
2018-02-23 10:50:00,49.73,49.84,49.71,49.78,26067.0,38.5651,38.6504,38.5496,38.6039,26067.0
2018-02-23 10:55:00,49.77,49.83,49.74,49.75,14021.0,38.5961,38.6427,38.5729,38.5806,14021.0
2018-02-23 11:00:00,49.74,49.94,49.74,49.93,24345.0,38.5729,38.728,38.5729,38.7202,24345.0
2018-02-23 11:05:00,49.9,49.92,49.83,49.87,21550.0,38.6969,38.7125,38.6427,38.6737,21550.0
2018-02-23 11:10:00,49.85,49.87,49.79,49.82,19994.0,38.6582,38.6737,38.6116,38.6349,19994.0
2018-02-23 11:15:00,49.8,50.06,49.8,50.06,47109.0,38.6194,38.821,38.6194,38.821,47109.0
2018-02-23 11:20:00,50.05,50.08,49.99,50.08,50482.0,38.8133,38.8365,38.7667,38.8365,50482.0
2018-02-23 11:25:00,50.08,50.29,50.08,50.23,27834.0,38.8365,38.9994,38.8365,38.9529,27834.0
2018-02-23 11:30:00,50.22,50.24,50.13,50.16,16503.0,38.9451,38.9606,38.8753,38.8986,16503.0
2018-02-23 11:35:00,50.16,50.26,50.14,50.26,14837.0,38.8986,38.9761,38.8831,38.9761,14837.0
2018-02-23 11:40:00,50.25,50.25,50.16,50.22,18932.0,38.9684,38.9684,38.8986,38.9451,18932.0
2018-02-23 11:45:00,50.22,50.22,50.15,50.19,20325.0,38.9451,38.9451,38.8908,38.9218,20325.0
2018-02-23 11:50:00,50.2,50.33,50.2,50.33,26028.0,38.9296,39.0304,38.9296,39.0304,26028.0
2018-02-23 11:55:00,50.34,50.56,50.34,50.51,55055.0,39.0382,39.2088,39.0382,39.17,55055.0
2018-02-23 12:00:00,50.49,50.49,50.34,50.39,19471.0,39.1545,39.1545,39.0382,39.0769,19471.0
2018-02-23 12:05:00,50.38,50.39,50.27,50.29,18882.0,39.0692,39.0769,38.9839,38.9994,18882.0
2018-02-23 12:10:00,50.29,50.32,50.23,50.29,13070.0,38.9994,39.0227,38.9529,38.9994,13070.0
2018-02-23 12:15:00,50.3,50.32,50.25,50.25,15604.0,39.0071,39.0227,38.9684,38.9684,15604.0
2018-02-23 12:20:00,50.24,50.34,50.24,50.29,18934.0,38.9606,39.0382,38.9606,38.9994,18934.0
2018-02-23 12:25:00,50.29,50.3,50.27,50.27,7965.0,38.9994,39.0071,38.9839,38.9839,7965.0
2018-02-23 12:30:00,50.29,50.29,50.2,50.25,15339.0,38.9994,38.9994,38.9296,38.9684,15339.0
2018-02-23 12:35:00,50.25,50.29,50.25,50.29,9996.0,38.9684,38.9994,38.9684,38.9994,9996.0
2018-02-23 12:40:00,50.3,50.3,50.24,50.24,20537.0,39.0071,39.0071,38.9606,38.9606,20537.0
2018-02-23 12:45:00,50.24,50.28,50.23,50.28,16162.0,38.9606,38.9916,38.9529,38.9916,16162.0
2018-02-23 12:50:00,50.28,50.31,50.25,50.31,9146.0,38.9916,39.0149,38.9684,39.0149,9146.0
2018-02-23 12:55:00,50.29,50.34,50.27,50.33,11592.0,38.9994,39.0382,38.9839,39.0304,11592.0
2018-02-23 13:00:00,50.31,50.32,50.25,50.27,13355.0,39.0149,39.0227,38.9684,38.9839,13355.0
2018-02-23 13:05:00,50.26,50.3,50.25,50.27,13371.0,38.9761,39.0071,38.9684,38.9839,13371.0
2018-02-23 13:10:00,50.28,50.31,50.25,50.29,9470.0,38.9916,39.0149,38.9684,38.9994,9470.0
2018-02-23 13:15:00,50.29,50.33,50.29,50.31,18475.0,38.9994,39.0304,38.9994,39.0149,18475.0
2018-02-23 13:20:00,50.31,50.33,50.3,50.33,9460.0,39.0149,39.0304,39.0071,39.0304,9460.0
2018-02-23 13:25:00,50.32,50.33,50.24,50.24,51903.0,39.0227,39.0304,38.9606,38.9606,51903.0
2018-02-23 13:30:00,50.25,50.28,50.23,50.27,17424.0,38.9684,38.9916,38.9529,38.9839,17424.0
2018-02-23 13:35:00,50.28,50.32,50.24,50.25,23393.0,38.9916,39.0227,38.9606,38.9684,23393.0
2018-02-23 13:40:00,50.25,50.28,50.22,50.26,11851.0,38.9684,38.9916,38.9451,38.9761,11851.0
2018-02-23 13:45:00,50.27,50.27,50.23,50.25,14005.0,38.9839,38.9839,38.9529,38.9684,14005.0
2018-02-23 13:50:00,50.25,50.27,50.21,50.25,15873.0,38.9684,38.9839,38.9373,38.9684,15873.0
2018-02-23 13:55:00,50.25,50.27,50.24,50.26,8968.0,38.9684,38.9839,38.9606,38.9761,8968.0
2018-02-23 14:00:00,50.25,50.25,50.21,50.22,16594.0,38.9684,38.9684,38.9373,38.9451,16594.0
2018-02-23 14:05:00,50.22,50.22,50.13,50.16,16947.0,38.9451,38.9451,38.8753,38.8986,16947.0
2018-02-23 14:10:00,50.16,50.22,50.16,50.2,23743.0,38.8986,38.9451,38.8986,38.9296,23743.0
2018-02-23 14:15:00,50.2,50.23,50.19,50.19,22493.0,38.9296,38.9529,38.9218,38.9218,22493.0
2018-02-23 14:20:00,50.19,50.2,50.1,50.18,21513.0,38.9218,38.9296,38.852,38.9141,21513.0
2018-02-23 14:25:00,50.18,50.19,50.15,50.16,8134.0,38.9141,38.9218,38.8908,38.8986,8134.0
2018-02-23 14:30:00,50.15,50.19,50.13,50.18,16483.0,38.8908,38.9218,38.8753,38.9141,16483.0
2018-02-23 14:35:00,50.19,50.22,50.15,50.15,16603.0,38.9218,38.9451,38.8908,38.8908,16603.0
2018-02-23 14:40:00,50.16,50.2,50.14,50.2,14811.0,38.8986,38.9296,38.8831,38.9296,14811.0
2018-02-23 14:45:00,50.2,50.21,50.14,50.18,13056.0,38.9296,38.9373,38.8831,38.9141,13056.0
2018-02-23 14:50:00,50.19,50.25,50.18,50.21,19620.0,38.9218,38.9684,38.9141,38.9373,19620.0
2018-02-23 14:55:00,50.22,50.28,50.21,50.27,18753.0,38.9451,38.9916,38.9373,38.9839,18753.0
2018-02-23 15:00:00,50.27,50.29,50.22,50.25,15650.0,38.9839,38.9994,38.9451,38.9684,15650.0
2018-02-23 15:05:00,50.25,50.3,50.25,50.3,13735.0,38.9684,39.0071,38.9684,39.0071,13735.0
2018-02-23 15:10:00,50.3,50.32,50.23,50.23,21228.0,39.0071,39.0227,38.9529,38.9529,21228.0
2018-02-23 15:15:00,50.23,50.31,50.23,50.3,17990.0,38.9529,39.0149,38.9529,39.0071,17990.0
2018-02-23 15:20:00,50.31,50.39,50.3,50.34,19576.0,39.0149,39.0769,39.0071,39.0382,19576.0
2018-02-23 15:25:00,50.34,50.42,50.34,50.4,25753.0,39.0382,39.1002,39.0382,39.0847,25753.0
2018-02-23 15:30:00,50.4,50.41,50.36,50.38,26344.0,39.0847,39.0924,39.0537,39.0692,26344.0
2018-02-23 15:35:00,50.38,50.41,50.35,50.36,33472.0,39.0692,39.0924,39.0459,39.0537,33472.0
2018-02-23 15:40:00,50.36,50.47,50.36,50.47,52849.0,39.0537,39.139,39.0537,39.139,52849.0
2018-02-23 15:45:00,50.47,50.5,50.44,50.5,74577.0,39.139,39.1622,39.1157,39.1622,74577.0
2018-02-23 15:50:00,50.5,50.55,50.43,50.46,83929.0,39.1622,39.201,39.108,39.1312,83929.0
2018-02-23 15:55:00,50.44,50.53,50.44,50.53,140294.0,39.1157,39.1855,39.1157,39.1855,140294.0
2018-02-26 09:30:00,50.59,50.77,50.55,50.66,70003.0,39.232,39.3716,39.201,39.2863,70003.0
2018-02-26 09:35:00,50.65,50.85,50.47,50.74,35669.0,39.2786,39.4337,39.139,39.3484,35669.0
2018-02-26 09:40:00,50.76,50.76,50.49,50.54,38592.0,39.3639,39.3639,39.1545,39.1933,38592.0
2018-02-26 09:45:00,50.51,50.55,50.44,50.48,27247.0,39.17,39.201,39.1157,39.1467,27247.0
2018-02-26 09:50:00,50.49,50.58,50.48,50.48,34372.0,39.1545,39.2243,39.1467,39.1467,34372.0
2018-02-26 09:55:00,50.49,50.5,50.33,50.4,30546.0,39.1545,39.1622,39.0304,39.0847,30546.0
2018-02-26 10:00:00,50.4,50.55,50.38,50.53,30946.0,39.0847,39.201,39.0692,39.1855,30946.0
2018-02-26 10:05:00,50.52,50.68,50.49,50.63,28831.0,39.1778,39.3018,39.1545,39.2631,28831.0
2018-02-26 10:10:00,50.62,50.62,50.44,50.46,26114.0,39.2553,39.2553,39.1157,39.1312,26114.0
2018-02-26 10:15:00,50.45,50.52,50.42,50.5,20614.0,39.1235,39.1778,39.1002,39.1622,20614.0
2018-02-26 10:20:00,50.5,50.57,50.46,50.56,23991.0,39.1622,39.2165,39.1312,39.2088,23991.0
2018-02-26 10:25:00,50.57,50.6,50.49,50.5,18983.0,39.2165,39.2398,39.1545,39.1622,18983.0
2018-02-26 10:30:00,50.5,50.57,50.49,50.5,26358.0,39.1622,39.2165,39.1545,39.1622,26358.0
2018-02-26 10:35:00,50.51,50.63,50.49,50.63,24745.0,39.17,39.2631,39.1545,39.2631,24745.0
2018-02-26 10:40:00,50.64,50.66,50.59,50.6,17071.0,39.2708,39.2863,39.232,39.2398,17071.0
2018-02-26 10:45:00,50.6,50.6,50.54,50.57,17506.0,39.2398,39.2398,39.1933,39.2165,17506.0
2018-02-26 10:50:00,50.58,50.58,50.53,50.56,21917.0,39.2243,39.2243,39.1855,39.2088,21917.0
2018-02-26 10:55:00,50.55,50.61,50.51,50.61,18160.0,39.201,39.2475,39.17,39.2475,18160.0
2018-02-26 11:00:00,50.6,50.71,50.58,50.7,29296.0,39.2398,39.3251,39.2243,39.3173,29296.0
2018-02-26 11:05:00,50.7,50.76,50.67,50.74,47184.0,39.3173,39.3639,39.2941,39.3484,47184.0
2018-02-26 11:10:00,50.74,50.76,50.7,50.71,17076.0,39.3484,39.3639,39.3173,39.3251,17076.0
2018-02-26 11:15:00,50.72,50.72,50.66,50.72,21404.0,39.3328,39.3328,39.2863,39.3328,21404.0
2018-02-26 11:20:00,50.71,50.73,50.62,50.67,25841.0,39.3251,39.3406,39.2553,39.2941,25841.0
2018-02-26 11:25:00,50.67,50.73,50.67,50.7,30497.0,39.2941,39.3406,39.2941,39.3173,30497.0
2018-02-26 11:30:00,50.7,50.72,50.65,50.65,14783.0,39.3173,39.3328,39.2786,39.2786,14783.0
2018-02-26 11:35:00,50.65,50.72,50.64,50.71,14778.0,39.2786,39.3328,39.2708,39.3251,14778.0
2018-02-26 11:40:00,50.71,50.76,50.69,50.73,21291.0,39.3251,39.3639,39.3096,39.3406,21291.0
2018-02-26 11:45:00,50.72,50.76,50.71,50.72,33106.0,39.3328,39.3639,39.3251,39.3328,33106.0
2018-02-26 11:50:00,50.72,50.73,50.67,50.68,13800.0,39.3328,39.3406,39.2941,39.3018,13800.0
2018-02-26 11:55:00,50.68,50.73,50.66,50.68,9503.0,39.3018,39.3406,39.2863,39.3018,9503.0
2018-02-26 12:00:00,50.65,50.69,50.59,50.6,15342.0,39.2786,39.3096,39.232,39.2398,15342.0
2018-02-26 12:05:00,50.61,50.68,50.61,50.65,12168.0,39.2475,39.3018,39.2475,39.2786,12168.0
2018-02-26 12:10:00,50.65,50.71,50.65,50.67,19491.0,39.2786,39.3251,39.2786,39.2941,19491.0
2018-02-26 12:15:00,50.67,50.7,50.63,50.7,10743.0,39.2941,39.3173,39.2631,39.3173,10743.0
2018-02-26 12:20:00,50.7,50.73,50.63,50.66,12166.0,39.3173,39.3406,39.2631,39.2863,12166.0
2018-02-26 12:25:00,50.65,50.69,50.64,50.69,8722.0,39.2786,39.3096,39.2708,39.3096,8722.0
2018-02-26 12:30:00,50.69,50.7,50.6,50.61,9052.0,39.3096,39.3173,39.2398,39.2475,9052.0
2018-02-26 12:35:00,50.6,50.6,50.54,50.55,14300.0,39.2398,39.2398,39.1933,39.201,14300.0
2018-02-26 12:40:00,50.55,50.56,50.49,50.52,11795.0,39.201,39.2088,39.1545,39.1778,11795.0
2018-02-26 12:45:00,50.51,50.53,50.48,50.51,13031.0,39.17,39.1855,39.1467,39.17,13031.0
2018-02-26 12:50:00,50.51,50.56,50.51,50.53,11330.0,39.17,39.2088,39.17,39.1855,11330.0
2018-02-26 12:55:00,50.54,50.55,50.5,50.5,9907.0,39.1933,39.201,39.1622,39.1622,9907.0
2018-02-26 13:00:00,50.49,50.51,50.46,50.48,11528.0,39.1545,39.17,39.1312,39.1467,11528.0
2018-02-26 13:05:00,50.47,50.51,50.45,50.51,12390.0,39.139,39.17,39.1235,39.17,12390.0
2018-02-26 13:10:00,50.51,50.54,50.47,50.48,9703.0,39.17,39.1933,39.139,39.1467,9703.0
2018-02-26 13:15:00,50.48,50.49,50.45,50.48,8250.0,39.1467,39.1545,39.1235,39.1467,8250.0
2018-02-26 13:20:00,50.49,50.57,50.47,50.5,12674.0,39.1545,39.2165,39.139,39.1622,12674.0
2018-02-26 13:25:00,50.5,50.52,50.46,50.51,15618.0,39.1622,39.1778,39.1312,39.17,15618.0
2018-02-26 13:30:00,50.52,50.54,50.43,50.45,10813.0,39.1778,39.1933,39.108,39.1235,10813.0
2018-02-26 13:35:00,50.45,50.47,50.43,50.45,10845.0,39.1235,39.139,39.108,39.1235,10845.0
2018-02-26 13:40:00,50.46,50.46,50.38,50.41,15087.0,39.1312,39.1312,39.0692,39.0924,15087.0
2018-02-26 13:45:00,50.42,50.47,50.41,50.41,11368.0,39.1002,39.139,39.0924,39.0924,11368.0
2018-02-26 13:50:00,50.41,50.49,50.4,50.49,10863.0,39.0924,39.1545,39.0847,39.1545,10863.0
2018-02-26 13:55:00,50.5,50.54,50.47,50.49,10442.0,39.1622,39.1933,39.139,39.1545,10442.0
2018-02-26 14:00:00,50.5,50.51,50.45,50.46,11630.0,39.1622,39.17,39.1235,39.1312,11630.0
2018-02-26 14:05:00,50.47,50.53,50.46,50.52,16623.0,39.139,39.1855,39.1312,39.1778,16623.0
2018-02-26 14:10:00,50.53,50.71,50.51,50.53,14976.0,39.1855,39.3251,39.17,39.1855,14976.0
2018-02-26 14:15:00,50.53,50.53,50.48,50.5,12607.0,39.1855,39.1855,39.1467,39.1622,12607.0
2018-02-26 14:20:00,50.49,50.54,50.49,50.5,11820.0,39.1545,39.1933,39.1545,39.1622,11820.0
2018-02-26 14:25:00,50.5,50.51,50.47,50.48,11470.0,39.1622,39.17,39.139,39.1467,11470.0
2018-02-26 14:30:00,50.49,50.5,50.45,50.48,14892.0,39.1545,39.1622,39.1235,39.1467,14892.0
2018-02-26 14:35:00,50.49,50.51,50.42,50.42,11624.0,39.1545,39.17,39.1002,39.1002,11624.0
2018-02-26 14:40:00,50.42,50.48,50.42,50.46,9985.0,39.1002,39.1467,39.1002,39.1312,9985.0
2018-02-26 14:45:00,50.45,50.51,50.44,50.47,12035.0,39.1235,39.17,39.1157,39.139,12035.0
2018-02-26 14:50:00,50.47,50.47,50.43,50.44,40384.0,39.139,39.139,39.108,39.1157,40384.0
2018-02-26 14:55:00,50.45,50.48,50.43,50.45,41692.0,39.1235,39.1467,39.108,39.1235,41692.0
2018-02-26 15:00:00,50.45,50.47,50.42,50.47,26130.0,39.1235,39.139,39.1002,39.139,26130.0
2018-02-26 15:05:00,50.48,50.48,50.42,50.46,27256.0,39.1467,39.1467,39.1002,39.1312,27256.0
2018-02-26 15:10:00,50.47,50.55,50.47,50.52,17485.0,39.139,39.201,39.139,39.1778,17485.0
2018-02-26 15:15:00,50.52,50.55,50.49,50.5,25762.0,39.1778,39.201,39.1545,39.1622,25762.0
2018-02-26 15:20:00,50.5,50.54,50.48,50.49,52621.0,39.1622,39.1933,39.1467,39.1545,52621.0
2018-02-26 15:25:00,50.48,50.48,50.4,50.4,40761.0,39.1467,39.1467,39.0847,39.0847,40761.0
2018-02-26 15:30:00,50.4,50.42,50.32,50.39,71828.0,39.0847,39.1002,39.0227,39.0769,71828.0
2018-02-26 15:35:00,50.38,50.39,50.24,50.25,104801.0,39.0692,39.0769,38.9606,38.9684,104801.0
2018-02-26 15:40:00,50.25,50.28,50.19,50.23,54361.0,38.9684,38.9916,38.9218,38.9529,54361.0
2018-02-26 15:45:00,50.23,50.23,50.15,50.17,103410.0,38.9529,38.9529,38.8908,38.9063,103410.0
2018-02-26 15:50:00,50.17,50.2,50.14,50.16,70716.0,38.9063,38.9296,38.8831,38.8986,70716.0
2018-02-26 15:55:00,50.16,50.3,50.16,50.28,160577.0,38.8986,39.0071,38.8986,38.9916,160577.0
2018-02-27 09:30:00,50.28,50.41,50.16,50.27,52042.0,38.9916,39.0924,38.8986,38.9839,52042.0
2018-02-27 09:35:00,50.23,50.32,50.17,50.28,25206.0,38.9529,39.0227,38.9063,38.9916,25206.0
2018-02-27 09:40:00,50.29,50.3,50.02,50.17,100517.0,38.9994,39.0071,38.79,38.9063,100517.0
2018-02-27 09:45:00,50.16,50.31,50.16,50.16,20791.0,38.8986,39.0149,38.8986,38.8986,20791.0
2018-02-27 09:50:00,50.17,50.17,50.06,50.09,24407.0,38.9063,38.9063,38.821,38.8443,24407.0
2018-02-27 09:55:00,50.09,50.16,49.98,49.98,27174.0,38.8443,38.8986,38.759,38.759,27174.0
2018-02-27 10:00:00,49.99,50.01,49.8,49.84,53272.0,38.7667,38.7823,38.6194,38.6504,53272.0
2018-02-27 10:05:00,49.84,49.84,49.55,49.77,86636.0,38.6504,38.6504,38.4255,38.5961,86636.0
2018-02-27 10:10:00,49.78,49.82,49.7,49.71,30364.0,38.6039,38.6349,38.5418,38.5496,30364.0
2018-02-27 10:15:00,49.71,49.85,49.7,49.78,24201.0,38.5496,38.6582,38.5418,38.6039,24201.0
2018-02-27 10:20:00,49.79,49.93,49.78,49.93,25188.0,38.6116,38.7202,38.6039,38.7202,25188.0
2018-02-27 10:25:00,49.95,49.98,49.89,49.91,13892.0,38.7357,38.759,38.6892,38.7047,13892.0
2018-02-27 10:30:00,49.94,50.01,49.93,49.94,18968.0,38.728,38.7823,38.7202,38.728,18968.0
2018-02-27 10:35:00,49.93,49.97,49.87,49.89,49953.0,38.7202,38.7512,38.6737,38.6892,49953.0
2018-02-27 10:40:00,49.89,49.89,49.68,49.69,64247.0,38.6892,38.6892,38.5263,38.5341,64247.0
2018-02-27 10:45:00,49.68,49.7,49.54,49.69,48955.0,38.5263,38.5418,38.4178,38.5341,48955.0
2018-02-27 10:50:00,49.68,49.7,49.47,49.47,27355.0,38.5263,38.5418,38.3635,38.3635,27355.0
2018-02-27 10:55:00,49.47,49.56,49.34,49.52,25966.0,38.3635,38.4333,38.2627,38.4023,25966.0
2018-02-27 11:00:00,49.52,49.57,49.5,49.51,23415.0,38.4023,38.441,38.3868,38.3945,23415.0
2018-02-27 11:05:00,49.5,49.55,49.45,49.55,52407.0,38.3868,38.4255,38.348,38.4255,52407.0
2018-02-27 11:10:00,49.55,49.57,49.51,49.53,21267.0,38.4255,38.441,38.3945,38.41,21267.0
2018-02-27 11:15:00,49.54,49.55,49.38,49.39,23489.0,38.4178,38.4255,38.2937,38.3014,23489.0
2018-02-27 11:20:00,49.39,49.41,49.21,49.32,27857.0,38.3014,38.317,38.1619,38.2472,27857.0
2018-02-27 11:25:00,49.33,49.38,49.24,49.35,26646.0,38.2549,38.2937,38.1851,38.2704,26646.0
2018-02-27 11:30:00,49.36,49.43,49.27,49.41,70352.0,38.2782,38.3325,38.2084,38.317,70352.0
2018-02-27 11:35:00,49.4,49.42,49.32,49.4,54460.0,38.3092,38.3247,38.2472,38.3092,54460.0
2018-02-27 11:40:00,49.39,49.42,49.33,49.34,22218.0,38.3014,38.3247,38.2549,38.2627,22218.0
2018-02-27 11:45:00,49.34,49.38,49.31,49.34,78297.0,38.2627,38.2937,38.2394,38.2627,78297.0
2018-02-27 11:50:00,49.34,49.42,49.34,49.37,30126.0,38.2627,38.3247,38.2627,38.2859,30126.0
2018-02-27 11:55:00,49.38,49.38,49.24,49.26,23773.0,38.2937,38.2937,38.1851,38.2006,23773.0
2018-02-27 12:00:00,49.25,49.25,49.15,49.17,22076.0,38.1929,38.1929,38.1153,38.1308,22076.0
2018-02-27 12:05:00,49.18,49.26,49.17,49.18,26396.0,38.1386,38.2006,38.1308,38.1386,26396.0
2018-02-27 12:10:00,49.17,49.2,49.13,49.13,22416.0,38.1308,38.1541,38.0998,38.0998,22416.0
2018-02-27 12:15:00,49.13,49.15,49.07,49.1,16255.0,38.0998,38.1153,38.0533,38.0766,16255.0
2018-02-27 12:20:00,49.1,49.11,49.02,49.06,19261.0,38.0766,38.0843,38.0145,38.0455,19261.0
2018-02-27 12:25:00,49.05,49.22,49.05,49.19,14370.0,38.0378,38.1696,38.0378,38.1463,14370.0
2018-02-27 12:30:00,49.19,49.31,49.17,49.2,25916.0,38.1463,38.2394,38.1308,38.1541,25916.0
2018-02-27 12:35:00,49.2,49.25,49.14,49.15,22562.0,38.1541,38.1929,38.1076,38.1153,22562.0
2018-02-27 12:40:00,49.15,49.15,49.05,49.05,17347.0,38.1153,38.1153,38.0378,38.0378,17347.0
2018-02-27 12:45:00,49.05,49.1,49.03,49.1,28493.0,38.0378,38.0766,38.0223,38.0766,28493.0
2018-02-27 12:50:00,49.11,49.22,49.11,49.19,28403.0,38.0843,38.1696,38.0843,38.1463,28403.0
2018-02-27 12:55:00,49.19,49.22,49.15,49.22,12836.0,38.1463,38.1696,38.1153,38.1696,12836.0
2018-02-27 13:00:00,49.21,49.21,49.12,49.18,24622.0,38.1619,38.1619,38.0921,38.1386,24622.0
2018-02-27 13:05:00,49.19,49.23,49.15,49.2,18446.0,38.1463,38.1774,38.1153,38.1541,18446.0
2018-02-27 13:10:00,49.19,49.24,49.17,49.2,11068.0,38.1463,38.1851,38.1308,38.1541,11068.0
2018-02-27 13:15:00,49.19,49.2,49.15,49.18,11917.0,38.1463,38.1541,38.1153,38.1386,11917.0
2018-02-27 13:20:00,49.19,49.23,49.18,49.2,225810.0,38.1463,38.1774,38.1386,38.1541,225810.0
2018-02-27 13:25:00,49.19,49.19,49.14,49.15,32663.0,38.1463,38.1463,38.1076,38.1153,32663.0
2018-02-27 13:30:00,49.16,49.23,49.15,49.17,25638.0,38.1231,38.1774,38.1153,38.1308,25638.0
2018-02-27 13:35:00,49.16,49.17,49.04,49.05,28833.0,38.1231,38.1308,38.03,38.0378,28833.0
2018-02-27 13:40:00,49.05,49.08,48.96,49.08,23696.0,38.0378,38.061,37.968,38.061,23696.0
2018-02-27 13:45:00,49.08,49.09,48.99,48.99,26925.0,38.061,38.0688,37.9913,37.9913,26925.0
2018-02-27 13:50:00,48.98,49.02,48.9,49.01,22716.0,37.9835,38.0145,37.9215,38.0068,22716.0
2018-02-27 13:55:00,49.0,49.04,48.99,49.01,17389.0,37.999,38.03,37.9913,38.0068,17389.0
2018-02-27 14:00:00,49.01,49.03,48.94,48.94,23300.0,38.0068,38.0223,37.9525,37.9525,23300.0
2018-02-27 14:05:00,48.93,48.99,48.88,48.98,20392.0,37.9447,37.9913,37.9059,37.9835,20392.0
2018-02-27 14:10:00,48.99,49.04,48.95,49.03,19293.0,37.9913,38.03,37.9602,38.0223,19293.0
2018-02-27 14:15:00,49.02,49.1,48.98,49.06,21743.0,38.0145,38.0766,37.9835,38.0455,21743.0
2018-02-27 14:20:00,49.06,49.08,48.98,48.98,22542.0,38.0455,38.061,37.9835,37.9835,22542.0
2018-02-27 14:25:00,48.98,49.09,48.98,49.07,19432.0,37.9835,38.0688,37.9835,38.0533,19432.0
2018-02-27 14:30:00,49.06,49.08,49.01,49.07,29393.0,38.0455,38.061,38.0068,38.0533,29393.0
2018-02-27 14:35:00,49.07,49.11,49.05,49.05,27120.0,38.0533,38.0843,38.0378,38.0378,27120.0
2018-02-27 14:40:00,49.07,49.07,49.0,49.04,19250.0,38.0533,38.0533,37.999,38.03,19250.0
2018-02-27 14:45:00,49.05,49.05,48.96,48.98,32586.0,38.0378,38.0378,37.968,37.9835,32586.0
2018-02-27 14:50:00,48.98,49.03,48.96,49.0,21425.0,37.9835,38.0223,37.968,37.999,21425.0
2018-02-27 14:55:00,49.0,49.08,48.99,49.01,32851.0,37.999,38.061,37.9913,38.0068,32851.0
2018-02-27 15:00:00,49.01,49.02,48.92,48.94,27666.0,38.0068,38.0145,37.937,37.9525,27666.0
2018-02-27 15:05:00,48.92,48.98,48.91,48.92,28798.0,37.937,37.9835,37.9292,37.937,28798.0
2018-02-27 15:10:00,48.92,49.0,48.92,48.96,23528.0,37.937,37.999,37.937,37.968,23528.0
2018-02-27 15:15:00,48.96,48.99,48.93,48.98,24643.0,37.968,37.9913,37.9447,37.9835,24643.0
2018-02-27 15:20:00,48.97,49.03,48.89,48.92,34395.0,37.9757,38.0223,37.9137,37.937,34395.0
2018-02-27 15:25:00,48.92,48.98,48.91,48.97,28004.0,37.937,37.9835,37.9292,37.9757,28004.0
2018-02-27 15:30:00,48.97,49.01,48.92,48.92,53121.0,37.9757,38.0068,37.937,37.937,53121.0
2018-02-27 15:35:00,48.92,48.97,48.88,48.96,46629.0,37.937,37.9757,37.9059,37.968,46629.0
2018-02-27 15:40:00,48.95,48.95,48.85,48.86,57865.0,37.9602,37.9602,37.8827,37.8904,57865.0
2018-02-27 15:45:00,48.85,48.98,48.82,48.92,67070.0,37.8827,37.9835,37.8594,37.937,67070.0
2018-02-27 15:50:00,48.92,48.93,48.83,48.9,103707.0,37.937,37.9447,37.8672,37.9215,103707.0
2018-02-27 15:55:00,48.9,48.91,48.78,48.78,192020.0,37.9215,37.9292,37.8284,37.8284,192020.0
2018-02-28 09:30:00,48.97,49.09,48.74,48.87,63684.0,37.9757,38.0688,37.7974,37.8982,63684.0
2018-02-28 09:35:00,48.87,49.02,48.86,49.01,71515.0,37.8982,38.0145,37.8904,38.0068,71515.0
2018-02-28 09:40:00,49.02,49.03,48.91,48.93,25477.0,38.0145,38.0223,37.9292,37.9447,25477.0
2018-02-28 09:45:00,48.93,48.96,48.89,48.93,80791.0,37.9447,37.968,37.9137,37.9447,80791.0
2018-02-28 09:50:00,48.93,49.19,48.93,49.18,50705.0,37.9447,38.1463,37.9447,38.1386,50705.0
2018-02-28 09:55:00,49.18,49.28,49.16,49.21,20031.0,38.1386,38.2161,38.1231,38.1619,20031.0
2018-02-28 10:00:00,49.21,49.21,49.13,49.18,20152.0,38.1619,38.1619,38.0998,38.1386,20152.0
2018-02-28 10:05:00,49.18,49.23,49.09,49.09,21271.0,38.1386,38.1774,38.0688,38.0688,21271.0
2018-02-28 10:10:00,49.08,49.14,49.05,49.1,19408.0,38.061,38.1076,38.0378,38.0766,19408.0
2018-02-28 10:15:00,49.1,49.14,48.98,48.98,20917.0,38.0766,38.1076,37.9835,37.9835,20917.0
2018-02-28 10:20:00,48.99,49.02,48.93,48.96,26266.0,37.9913,38.0145,37.9447,37.968,26266.0
2018-02-28 10:25:00,48.95,48.99,48.92,48.97,20357.0,37.9602,37.9913,37.937,37.9757,20357.0
2018-02-28 10:30:00,48.96,49.06,48.94,49.04,24622.0,37.968,38.0455,37.9525,38.03,24622.0
2018-02-28 10:35:00,49.03,49.08,49.02,49.04,14613.0,38.0223,38.061,38.0145,38.03,14613.0
2018-02-28 10:40:00,49.04,49.06,48.97,48.97,19075.0,38.03,38.0455,37.9757,37.9757,19075.0
2018-02-28 10:45:00,48.98,49.02,48.92,48.92,16843.0,37.9835,38.0145,37.937,37.937,16843.0
2018-02-28 10:50:00,48.92,48.95,48.81,48.84,25236.0,37.937,37.9602,37.8517,37.8749,25236.0
2018-02-28 10:55:00,48.84,48.84,48.74,48.79,17978.0,37.8749,37.8749,37.7974,37.8362,17978.0
2018-02-28 11:00:00,48.8,48.83,48.77,48.78,14304.0,37.8439,37.8672,37.8206,37.8284,14304.0
2018-02-28 11:05:00,48.77,48.82,48.68,48.69,30257.0,37.8206,37.8594,37.7508,37.7586,30257.0
2018-02-28 11:10:00,48.68,48.84,48.67,48.83,38913.0,37.7508,37.8749,37.7431,37.8672,38913.0
2018-02-28 11:15:00,48.84,48.85,48.77,48.84,21320.0,37.8749,37.8827,37.8206,37.8749,21320.0
2018-02-28 11:20:00,48.84,48.9,48.82,48.83,16842.0,37.8749,37.9215,37.8594,37.8672,16842.0
2018-02-28 11:25:00,48.84,48.92,48.81,48.9,12282.0,37.8749,37.937,37.8517,37.9215,12282.0
2018-02-28 11:30:00,48.9,48.91,48.72,48.73,17654.0,37.9215,37.9292,37.7819,37.7896,17654.0
2018-02-28 11:35:00,48.73,48.77,48.7,48.77,14986.0,37.7896,37.8206,37.7664,37.8206,14986.0
2018-02-28 11:40:00,48.77,48.84,48.75,48.84,15244.0,37.8206,37.8749,37.8051,37.8749,15244.0
2018-02-28 11:45:00,48.84,48.88,48.81,48.88,14545.0,37.8749,37.9059,37.8517,37.9059,14545.0
2018-02-28 11:50:00,48.89,48.94,48.86,48.87,13900.0,37.9137,37.9525,37.8904,37.8982,13900.0
2018-02-28 11:55:00,48.86,48.91,48.85,48.9,11731.0,37.8904,37.9292,37.8827,37.9215,11731.0
2018-02-28 12:00:00,48.9,48.95,48.89,48.93,17786.0,37.9215,37.9602,37.9137,37.9447,17786.0
2018-02-28 12:05:00,48.92,48.94,48.85,48.91,14943.0,37.937,37.9525,37.8827,37.9292,14943.0
2018-02-28 12:10:00,48.91,48.91,48.83,48.86,11643.0,37.9292,37.9292,37.8672,37.8904,11643.0
2018-02-28 12:15:00,48.86,48.86,48.81,48.81,10703.0,37.8904,37.8904,37.8517,37.8517,10703.0
2018-02-28 12:20:00,48.81,48.83,48.75,48.79,13126.0,37.8517,37.8672,37.8051,37.8362,13126.0
2018-02-28 12:25:00,48.8,48.85,48.77,48.78,20046.0,37.8439,37.8827,37.8206,37.8284,20046.0
2018-02-28 12:30:00,48.77,48.87,48.76,48.84,23693.0,37.8206,37.8982,37.8129,37.8749,23693.0
2018-02-28 12:35:00,48.84,48.9,48.82,48.89,13562.0,37.8749,37.9215,37.8594,37.9137,13562.0
2018-02-28 12:40:00,48.89,48.92,48.87,48.88,11963.0,37.9137,37.937,37.8982,37.9059,11963.0
2018-02-28 12:45:00,48.87,48.9,48.85,48.9,13882.0,37.8982,37.9215,37.8827,37.9215,13882.0
2018-02-28 12:50:00,48.9,48.91,48.86,48.86,12283.0,37.9215,37.9292,37.8904,37.8904,12283.0
2018-02-28 12:55:00,48.87,48.88,48.82,48.86,10895.0,37.8982,37.9059,37.8594,37.8904,10895.0
2018-02-28 13:00:00,48.86,48.9,48.84,48.84,13892.0,37.8904,37.9215,37.8749,37.8749,13892.0
2018-02-28 13:05:00,48.84,48.86,48.81,48.84,9896.0,37.8749,37.8904,37.8517,37.8749,9896.0
2018-02-28 13:10:00,48.85,48.86,48.82,48.84,12993.0,37.8827,37.8904,37.8594,37.8749,12993.0
2018-02-28 13:15:00,48.84,48.86,48.81,48.81,10317.0,37.8749,37.8904,37.8517,37.8517,10317.0
2018-02-28 13:20:00,48.82,48.87,48.79,48.87,17004.0,37.8594,37.8982,37.8362,37.8982,17004.0
2018-02-28 13:25:00,48.86,48.86,48.81,48.84,12742.0,37.8904,37.8904,37.8517,37.8749,12742.0
2018-02-28 13:30:00,48.84,48.85,48.81,48.83,17969.0,37.8749,37.8827,37.8517,37.8672,17969.0
2018-02-28 13:35:00,48.82,48.83,48.8,48.81,7299.0,37.8594,37.8672,37.8439,37.8517,7299.0
2018-02-28 13:40:00,48.81,48.88,48.79,48.8,18055.0,37.8517,37.9059,37.8362,37.8439,18055.0
2018-02-28 13:45:00,48.8,48.84,48.79,48.8,17452.0,37.8439,37.8749,37.8362,37.8439,17452.0
2018-02-28 13:50:00,48.8,48.86,48.79,48.85,13453.0,37.8439,37.8904,37.8362,37.8827,13453.0
2018-02-28 13:55:00,48.84,48.88,48.84,48.88,16681.0,37.8749,37.9059,37.8749,37.9059,16681.0
2018-02-28 14:00:00,48.88,48.95,48.88,48.91,12238.0,37.9059,37.9602,37.9059,37.9292,12238.0
2018-02-28 14:05:00,48.92,48.93,48.86,48.91,18692.0,37.937,37.9447,37.8904,37.9292,18692.0
2018-02-28 14:10:00,48.91,48.97,48.9,48.93,19060.0,37.9292,37.9757,37.9215,37.9447,19060.0
2018-02-28 14:15:00,48.93,49.01,48.93,49.01,15408.0,37.9447,38.0068,37.9447,38.0068,15408.0
2018-02-28 14:20:00,49.01,49.03,48.97,49.03,18350.0,38.0068,38.0223,37.9757,38.0223,18350.0
2018-02-28 14:25:00,49.02,49.07,49.0,49.01,18103.0,38.0145,38.0533,37.999,38.0068,18103.0
2018-02-28 14:30:00,49.01,49.01,48.92,48.94,21885.0,38.0068,38.0068,37.937,37.9525,21885.0
2018-02-28 14:35:00,48.94,48.98,48.89,48.9,20714.0,37.9525,37.9835,37.9137,37.9215,20714.0
2018-02-28 14:40:00,48.89,48.97,48.89,48.93,16487.0,37.9137,37.9757,37.9137,37.9447,16487.0
2018-02-28 14:45:00,48.94,48.95,48.86,48.87,19284.0,37.9525,37.9602,37.8904,37.8982,19284.0
2018-02-28 14:50:00,48.87,48.89,48.83,48.88,27035.0,37.8982,37.9137,37.8672,37.9059,27035.0
2018-02-28 14:55:00,48.88,48.9,48.83,48.83,28323.0,37.9059,37.9215,37.8672,37.8672,28323.0
2018-02-28 15:00:00,48.84,48.88,48.81,48.85,19756.0,37.8749,37.9059,37.8517,37.8827,19756.0
2018-02-28 15:05:00,48.85,48.9,48.84,48.88,22981.0,37.8827,37.9215,37.8749,37.9059,22981.0
2018-02-28 15:10:00,48.89,48.92,48.84,48.89,24616.0,37.9137,37.937,37.8749,37.9137,24616.0
2018-02-28 15:15:00,48.88,48.89,48.74,48.74,21611.0,37.9059,37.9137,37.7974,37.7974,21611.0
2018-02-28 15:20:00,48.73,48.75,48.7,48.72,51927.0,37.7896,37.8051,37.7664,37.7819,51927.0
2018-02-28 15:25:00,48.71,48.74,48.68,48.73,32606.0,37.7741,37.7974,37.7508,37.7896,32606.0
2018-02-28 15:30:00,48.73,48.74,48.65,48.65,29641.0,37.7896,37.7974,37.7276,37.7276,29641.0
2018-02-28 15:35:00,48.65,48.74,48.62,48.74,33013.0,37.7276,37.7974,37.7043,37.7974,33013.0
2018-02-28 15:40:00,48.75,48.75,48.67,48.69,36821.0,37.8051,37.8051,37.7431,37.7586,36821.0
2018-02-28 15:45:00,48.69,48.69,48.5,48.61,158898.0,37.7586,37.7586,37.6113,37.6966,158898.0
2018-02-28 15:50:00,48.6,48.63,48.51,48.51,79966.0,37.6888,37.7121,37.619,37.619,79966.0
2018-02-28 15:55:00,48.5,48.57,48.42,48.42,174678.0,37.6113,37.6655,37.5492,37.5492,174678.0
2018-03-01 09:30:00,48.47,48.58,48.3,48.58,40844.0,37.588,37.6733,37.4562,37.6733,40844.0
2018-03-01 09:35:00,48.59,48.76,48.58,48.72,24654.0,37.6811,37.8129,37.6733,37.7819,24654.0
2018-03-01 09:40:00,48.73,48.97,48.71,48.96,25385.0,37.7896,37.9757,37.7741,37.968,25385.0
2018-03-01 09:45:00,48.95,49.02,48.85,48.96,54495.0,37.9602,38.0145,37.8827,37.968,54495.0
2018-03-01 09:50:00,48.97,48.97,48.75,48.87,48764.0,37.9757,37.9757,37.8051,37.8982,48764.0
2018-03-01 09:55:00,48.87,48.99,48.84,48.92,29324.0,37.8982,37.9913,37.8749,37.937,29324.0
2018-03-01 10:00:00,48.89,48.94,48.7,48.7,36323.0,37.9137,37.9525,37.7664,37.7664,36323.0
2018-03-01 10:05:00,48.71,48.75,48.59,48.67,36577.0,37.7741,37.8051,37.6811,37.7431,36577.0
2018-03-01 10:10:00,48.66,48.77,48.64,48.71,35109.0,37.7353,37.8206,37.7198,37.7741,35109.0
2018-03-01 10:15:00,48.7,48.78,48.62,48.66,49679.0,37.7664,37.8284,37.7043,37.7353,49679.0
2018-03-01 10:20:00,48.66,48.66,48.54,48.66,31187.0,37.7353,37.7353,37.6423,37.7353,31187.0
2018-03-01 10:25:00,48.66,48.74,48.62,48.73,23652.0,37.7353,37.7974,37.7043,37.7896,23652.0
2018-03-01 10:30:00,48.74,48.87,48.74,48.87,22854.0,37.7974,37.8982,37.7974,37.8982,22854.0
2018-03-01 10:35:00,48.86,48.9,48.76,48.82,39461.0,37.8904,37.9215,37.8129,37.8594,39461.0
2018-03-01 10:40:00,48.83,48.87,48.77,48.79,27217.0,37.8672,37.8982,37.8206,37.8362,27217.0
2018-03-01 10:45:00,48.78,48.81,48.65,48.66,20489.0,37.8284,37.8517,37.7276,37.7353,20489.0
2018-03-01 10:50:00,48.66,48.68,48.6,48.68,31498.0,37.7353,37.7508,37.6888,37.7508,31498.0
2018-03-01 10:55:00,48.68,48.74,48.61,48.61,27097.0,37.7508,37.7974,37.6966,37.6966,27097.0
2018-03-01 11:00:00,48.6,48.65,48.53,48.58,23830.0,37.6888,37.7276,37.6345,37.6733,23830.0
2018-03-01 11:05:00,48.58,48.63,48.57,48.6,14167.0,37.6733,37.7121,37.6655,37.6888,14167.0
2018-03-01 11:10:00,48.6,48.6,48.47,48.5,21822.0,37.6888,37.6888,37.588,37.6113,21822.0
2018-03-01 11:15:00,48.51,48.56,48.44,48.49,27780.0,37.619,37.6578,37.5647,37.6035,27780.0
2018-03-01 11:20:00,48.5,48.5,48.38,48.4,66157.0,37.6113,37.6113,37.5182,37.5337,66157.0
2018-03-01 11:25:00,48.4,48.45,48.4,48.45,32579.0,37.5337,37.5725,37.5337,37.5725,32579.0
2018-03-01 11:30:00,48.46,48.46,48.33,48.33,23374.0,37.5802,37.5802,37.4794,37.4794,23374.0
2018-03-01 11:35:00,48.34,48.36,48.27,48.3,39256.0,37.4872,37.5027,37.4329,37.4562,39256.0
2018-03-01 11:40:00,48.3,48.36,48.29,48.32,18985.0,37.4562,37.5027,37.4484,37.4717,18985.0
2018-03-01 11:45:00,48.33,48.42,48.31,48.38,49715.0,37.4794,37.5492,37.4639,37.5182,49715.0
2018-03-01 11:50:00,48.37,48.38,48.3,48.35,27709.0,37.5104,37.5182,37.4562,37.4949,27709.0
2018-03-01 11:55:00,48.36,48.41,48.3,48.3,39213.0,37.5027,37.5415,37.4562,37.4562,39213.0
2018-03-01 12:00:00,48.32,48.34,48.23,48.24,54861.0,37.4717,37.4872,37.4019,37.4096,54861.0
2018-03-01 12:05:00,48.23,48.25,48.13,48.17,29533.0,37.4019,37.4174,37.3243,37.3553,29533.0
2018-03-01 12:10:00,48.17,48.25,48.14,48.24,29092.0,37.3553,37.4174,37.3321,37.4096,29092.0
2018-03-01 12:15:00,48.24,48.29,48.19,48.21,33611.0,37.4096,37.4484,37.3709,37.3864,33611.0
2018-03-01 12:20:00,48.21,48.26,48.18,48.2,19039.0,37.3864,37.4251,37.3631,37.3786,19039.0
2018-03-01 12:25:00,48.19,48.24,48.14,48.16,29693.0,37.3709,37.4096,37.3321,37.3476,29693.0
2018-03-01 12:30:00,48.16,48.18,48.09,48.17,29862.0,37.3476,37.3631,37.2933,37.3553,29862.0
2018-03-01 12:35:00,48.16,48.21,48.15,48.18,14995.0,37.3476,37.3864,37.3398,37.3631,14995.0
2018-03-01 12:40:00,48.18,48.21,48.1,48.17,29854.0,37.3631,37.3864,37.3011,37.3553,29854.0
2018-03-01 12:45:00,48.13,48.25,48.13,48.25,23111.0,37.3243,37.4174,37.3243,37.4174,23111.0
2018-03-01 12:50:00,48.25,48.26,48.18,48.22,29923.0,37.4174,37.4251,37.3631,37.3941,29923.0
2018-03-01 12:55:00,48.21,48.23,48.13,48.19,26284.0,37.3864,37.4019,37.3243,37.3709,26284.0
2018-03-01 13:00:00,48.18,48.19,48.04,48.07,53676.0,37.3631,37.3709,37.2545,37.2778,53676.0
2018-03-01 13:05:00,48.05,48.05,47.94,47.97,29421.0,37.2623,37.2623,37.177,37.2003,29421.0
2018-03-01 13:10:00,47.97,48.06,47.92,48.04,21671.0,37.2003,37.27,37.1615,37.2545,21671.0
2018-03-01 13:15:00,48.04,48.12,48.02,48.11,17357.0,37.2545,37.3166,37.239,37.3088,17357.0
2018-03-01 13:20:00,48.12,48.17,48.08,48.1,19119.0,37.3166,37.3553,37.2856,37.3011,19119.0
2018-03-01 13:25:00,48.12,48.16,48.1,48.13,18979.0,37.3166,37.3476,37.3011,37.3243,18979.0
2018-03-01 13:30:00,48.12,48.2,48.11,48.13,25476.0,37.3166,37.3786,37.3088,37.3243,25476.0
2018-03-01 13:35:00,48.13,48.21,48.13,48.18,18026.0,37.3243,37.3864,37.3243,37.3631,18026.0
2018-03-01 13:40:00,48.17,48.2,48.12,48.16,18280.0,37.3553,37.3786,37.3166,37.3476,18280.0
2018-03-01 13:45:00,48.15,48.17,48.1,48.14,25229.0,37.3398,37.3553,37.3011,37.3321,25229.0
2018-03-01 13:50:00,48.15,48.21,48.15,48.16,19458.0,37.3398,37.3864,37.3398,37.3476,19458.0
2018-03-01 13:55:00,48.16,48.16,48.04,48.1,26144.0,37.3476,37.3476,37.2545,37.3011,26144.0
2018-03-01 14:00:00,48.12,48.14,47.98,48.06,29161.0,37.3166,37.3321,37.208,37.27,29161.0
2018-03-01 14:05:00,48.06,48.14,48.05,48.08,28016.0,37.27,37.3321,37.2623,37.2856,28016.0
2018-03-01 14:10:00,48.08,48.13,48.01,48.02,23233.0,37.2856,37.3243,37.2313,37.239,23233.0
2018-03-01 14:15:00,48.01,48.12,47.99,48.08,25420.0,37.2313,37.3166,37.2158,37.2856,25420.0
2018-03-01 14:20:00,48.09,48.13,48.04,48.06,31649.0,37.2933,37.3243,37.2545,37.27,31649.0
2018-03-01 14:25:00,48.06,48.14,48.04,48.14,30385.0,37.27,37.3321,37.2545,37.3321,30385.0
2018-03-01 14:30:00,48.14,48.15,48.05,48.11,34053.0,37.3321,37.3398,37.2623,37.3088,34053.0
2018-03-01 14:35:00,48.11,48.11,48.05,48.06,21796.0,37.3088,37.3088,37.2623,37.27,21796.0
2018-03-01 14:40:00,48.07,48.19,48.07,48.14,40434.0,37.2778,37.3709,37.2778,37.3321,40434.0
2018-03-01 14:45:00,48.14,48.2,48.12,48.12,28415.0,37.3321,37.3786,37.3166,37.3166,28415.0
2018-03-01 14:50:00,48.13,48.15,48.06,48.09,38790.0,37.3243,37.3398,37.27,37.2933,38790.0
2018-03-01 14:55:00,48.09,48.16,48.06,48.1,35137.0,37.2933,37.3476,37.27,37.3011,35137.0
2018-03-01 15:00:00,48.09,48.12,48.08,48.09,79148.0,37.2933,37.3166,37.2856,37.2933,79148.0
2018-03-01 15:05:00,48.09,48.2,48.08,48.19,32244.0,37.2933,37.3786,37.2856,37.3709,32244.0
2018-03-01 15:10:00,48.18,48.29,48.18,48.27,37577.0,37.3631,37.4484,37.3631,37.4329,37577.0
2018-03-01 15:15:00,48.28,48.36,48.24,48.33,27682.0,37.4407,37.5027,37.4096,37.4794,27682.0
2018-03-01 15:20:00,48.34,48.39,48.3,48.35,36275.0,37.4872,37.526,37.4562,37.4949,36275.0
2018-03-01 15:25:00,48.34,48.38,48.29,48.34,33532.0,37.4872,37.5182,37.4484,37.4872,33532.0
2018-03-01 15:30:00,48.34,48.36,48.22,48.26,49080.0,37.4872,37.5027,37.3941,37.4251,49080.0
2018-03-01 15:35:00,48.27,48.29,48.2,48.23,48144.0,37.4329,37.4484,37.3786,37.4019,48144.0
2018-03-01 15:40:00,48.2,48.26,48.14,48.22,64651.0,37.3786,37.4251,37.3321,37.3941,64651.0
2018-03-01 15:45:00,48.22,48.39,48.2,48.39,119471.0,37.3941,37.526,37.3786,37.526,119471.0
2018-03-01 15:50:00,48.4,48.45,48.34,48.39,133048.0,37.5337,37.5725,37.4872,37.526,133048.0
2018-03-01 15:55:00,48.39,48.42,48.29,48.29,258598.0,37.526,37.5492,37.4484,37.4484,258598.0
2018-03-02 09:30:00,48.27,48.58,48.27,48.58,50445.0,37.4329,37.6733,37.4329,37.6733,50445.0
2018-03-02 09:35:00,48.58,48.58,48.21,48.23,42520.0,37.6733,37.6733,37.3864,37.4019,42520.0
2018-03-02 09:40:00,48.22,48.35,48.18,48.27,90053.0,37.3941,37.4949,37.3631,37.4329,90053.0
2018-03-02 09:45:00,48.26,48.29,48.16,48.21,36420.0,37.4251,37.4484,37.3476,37.3864,36420.0
2018-03-02 09:50:00,48.22,48.25,48.11,48.13,24592.0,37.3941,37.4174,37.3088,37.3243,24592.0
2018-03-02 09:55:00,48.14,48.17,48.07,48.12,18719.0,37.3321,37.3553,37.2778,37.3166,18719.0
2018-03-02 10:00:00,48.13,48.23,48.13,48.21,29170.0,37.3243,37.4019,37.3243,37.3864,29170.0
2018-03-02 10:05:00,48.21,48.21,48.05,48.09,17342.0,37.3864,37.3864,37.2623,37.2933,17342.0
2018-03-02 10:10:00,48.1,48.1,47.96,48.03,18082.0,37.3011,37.3011,37.1925,37.2468,18082.0
2018-03-02 10:15:00,48.04,48.04,47.9,47.91,21618.0,37.2545,37.2545,37.146,37.1537,21618.0
2018-03-02 10:20:00,47.92,48.0,47.9,47.98,12423.0,37.1615,37.2235,37.146,37.208,12423.0
2018-03-02 10:25:00,47.98,47.98,47.85,47.91,21547.0,37.208,37.208,37.1072,37.1537,21547.0
2018-03-02 10:30:00,47.92,48.08,47.92,48.07,23400.0,37.1615,37.2856,37.1615,37.2778,23400.0
2018-03-02 10:35:00,48.04,48.05,48.0,48.01,11887.0,37.2545,37.2623,37.2235,37.2313,11887.0
2018-03-02 10:40:00,48.01,48.02,47.92,47.94,37804.0,37.2313,37.239,37.1615,37.177,37804.0
2018-03-02 10:45:00,47.94,47.97,47.89,47.93,35508.0,37.177,37.2003,37.1382,37.1692,35508.0
2018-03-02 10:50:00,47.92,47.92,47.72,47.73,21492.0,37.1615,37.1615,37.0064,37.0141,21492.0
2018-03-02 10:55:00,47.72,47.76,47.63,47.63,21772.0,37.0064,37.0374,36.9366,36.9366,21772.0
2018-03-02 11:00:00,47.62,47.68,47.59,47.68,20134.0,36.9288,36.9754,36.9056,36.9754,20134.0
2018-03-02 11:05:00,47.68,47.68,47.6,47.61,45807.0,36.9754,36.9754,36.9133,36.9211,45807.0
2018-03-02 11:10:00,47.61,47.61,47.53,47.55,25697.0,36.9211,36.9211,36.859,36.8745,25697.0
2018-03-02 11:15:00,47.55,47.59,47.45,47.49,23164.0,36.8745,36.9056,36.797,36.828,23164.0
2018-03-02 11:20:00,47.49,47.53,47.42,47.5,24437.0,36.828,36.859,36.7737,36.8358,24437.0
2018-03-02 11:25:00,47.51,47.57,47.43,47.44,93561.0,36.8435,36.8901,36.7815,36.7892,93561.0
2018-03-02 11:30:00,47.44,47.45,47.34,47.36,27727.0,36.7892,36.797,36.7117,36.7272,27727.0
2018-03-02 11:35:00,47.36,47.41,47.35,47.38,25660.0,36.7272,36.766,36.7194,36.7427,25660.0
2018-03-02 11:40:00,47.39,47.48,47.38,47.43,29499.0,36.7505,36.8203,36.7427,36.7815,29499.0
2018-03-02 11:45:00,47.4,47.47,47.37,47.46,34672.0,36.7582,36.8125,36.735,36.8048,34672.0
2018-03-02 11:50:00,47.46,47.48,47.41,47.44,28171.0,36.8048,36.8203,36.766,36.7892,28171.0
2018-03-02 11:55:00,47.44,47.5,47.42,47.49,16966.0,36.7892,36.8358,36.7737,36.828,16966.0
2018-03-02 12:00:00,47.5,47.55,47.44,47.52,21530.0,36.8358,36.8745,36.7892,36.8513,21530.0
2018-03-02 12:05:00,47.52,47.55,47.49,47.55,19684.0,36.8513,36.8745,36.828,36.8745,19684.0
2018-03-02 12:10:00,47.54,47.55,47.43,47.47,21046.0,36.8668,36.8745,36.7815,36.8125,21046.0
2018-03-02 12:15:00,47.48,47.49,47.44,47.47,21347.0,36.8203,36.828,36.7892,36.8125,21347.0
2018-03-02 12:20:00,47.47,47.53,47.45,47.53,9383.0,36.8125,36.859,36.797,36.859,9383.0
2018-03-02 12:25:00,47.53,47.55,47.48,47.52,9484.0,36.859,36.8745,36.8203,36.8513,9484.0
2018-03-02 12:30:00,47.53,47.54,47.44,47.46,12666.0,36.859,36.8668,36.7892,36.8048,12666.0
2018-03-02 12:35:00,47.46,47.51,47.45,47.48,15519.0,36.8048,36.8435,36.797,36.8203,15519.0
2018-03-02 12:40:00,47.48,47.5,47.46,47.47,13763.0,36.8203,36.8358,36.8048,36.8125,13763.0
2018-03-02 12:45:00,47.46,47.48,47.43,47.43,23337.0,36.8048,36.8203,36.7815,36.7815,23337.0
2018-03-02 12:50:00,47.44,47.52,47.43,47.52,14579.0,36.7892,36.8513,36.7815,36.8513,14579.0
2018-03-02 12:55:00,47.52,47.62,47.51,47.57,53763.0,36.8513,36.9288,36.8435,36.8901,53763.0
2018-03-02 13:00:00,47.56,47.56,47.5,47.53,13004.0,36.8823,36.8823,36.8358,36.859,13004.0
2018-03-02 13:05:00,47.53,47.57,47.51,47.55,11187.0,36.859,36.8901,36.8435,36.8745,11187.0
2018-03-02 13:10:00,47.55,47.56,47.51,47.52,17141.0,36.8745,36.8823,36.8435,36.8513,17141.0
2018-03-02 13:15:00,47.52,47.55,47.51,47.52,18662.0,36.8513,36.8745,36.8435,36.8513,18662.0
2018-03-02 13:20:00,47.53,47.56,47.52,47.52,41378.0,36.859,36.8823,36.8513,36.8513,41378.0
2018-03-02 13:25:00,47.53,47.56,47.51,47.51,10341.0,36.859,36.8823,36.8435,36.8435,10341.0
2018-03-02 13:30:00,47.51,47.52,47.45,47.49,19457.0,36.8435,36.8513,36.797,36.828,19457.0
2018-03-02 13:35:00,47.49,47.49,47.44,47.45,13514.0,36.828,36.828,36.7892,36.797,13514.0
2018-03-02 13:40:00,47.46,47.51,47.46,47.51,12883.0,36.8048,36.8435,36.8048,36.8435,12883.0
2018-03-02 13:45:00,47.51,47.56,47.5,47.5,14903.0,36.8435,36.8823,36.8358,36.8358,14903.0
2018-03-02 13:50:00,47.51,47.53,47.43,47.43,13450.0,36.8435,36.859,36.7815,36.7815,13450.0
2018-03-02 13:55:00,47.45,47.45,47.39,47.42,12718.0,36.797,36.797,36.7505,36.7737,12718.0
2018-03-02 14:00:00,47.41,47.44,47.35,47.36,53796.0,36.766,36.7892,36.7194,36.7272,53796.0
2018-03-02 14:05:00,47.37,47.37,47.26,47.26,40120.0,36.735,36.735,36.6497,36.6497,40120.0
2018-03-02 14:10:00,47.27,47.29,47.24,47.26,38108.0,36.6574,36.6729,36.6341,36.6497,38108.0
2018-03-02 14:15:00,47.25,47.25,47.14,47.14,23126.0,36.6419,36.6419,36.5566,36.5566,23126.0
2018-03-02 14:20:00,47.14,47.15,47.08,47.14,22363.0,36.5566,36.5643,36.5101,36.5566,22363.0
2018-03-02 14:25:00,47.14,47.21,47.13,47.21,35926.0,36.5566,36.6109,36.5488,36.6109,35926.0
2018-03-02 14:30:00,47.21,47.29,47.2,47.24,17920.0,36.6109,36.6729,36.6031,36.6341,17920.0
2018-03-02 14:35:00,47.24,47.29,47.24,47.29,23574.0,36.6341,36.6729,36.6341,36.6729,23574.0
2018-03-02 14:40:00,47.3,47.32,47.27,47.31,32809.0,36.6807,36.6962,36.6574,36.6884,32809.0
2018-03-02 14:45:00,47.32,47.45,47.31,47.45,28575.0,36.6962,36.797,36.6884,36.797,28575.0
2018-03-02 14:50:00,47.45,47.5,47.45,47.46,19361.0,36.797,36.8358,36.797,36.8048,19361.0
2018-03-02 14:55:00,47.45,47.45,47.39,47.41,10213.0,36.797,36.797,36.7505,36.766,10213.0
2018-03-02 15:00:00,47.4,47.4,47.3,47.36,15500.0,36.7582,36.7582,36.6807,36.7272,15500.0
2018-03-02 15:05:00,47.36,47.4,47.34,47.38,22139.0,36.7272,36.7582,36.7117,36.7427,22139.0
2018-03-02 15:10:00,47.38,47.39,47.27,47.33,31302.0,36.7427,36.7505,36.6574,36.7039,31302.0
2018-03-02 15:15:00,47.34,47.37,47.28,47.32,21752.0,36.7117,36.735,36.6652,36.6962,21752.0
2018-03-02 15:20:00,47.33,47.39,47.32,47.38,23221.0,36.7039,36.7505,36.6962,36.7427,23221.0
2018-03-02 15:25:00,47.38,47.43,47.37,47.4,45198.0,36.7427,36.7815,36.735,36.7582,45198.0
2018-03-02 15:30:00,47.39,47.5,47.37,47.49,39941.0,36.7505,36.8358,36.735,36.828,39941.0
2018-03-02 15:35:00,47.49,47.65,47.49,47.65,40069.0,36.828,36.9521,36.828,36.9521,40069.0
2018-03-02 15:40:00,47.66,47.79,47.65,47.79,83857.0,36.9598,37.0607,36.9521,37.0607,83857.0
2018-03-02 15:45:00,47.78,47.78,47.59,47.66,121734.0,37.0529,37.0529,36.9056,36.9598,121734.0
2018-03-02 15:50:00,47.66,47.74,47.66,47.69,118139.0,36.9598,37.0219,36.9598,36.9831,118139.0
2018-03-02 15:55:00,47.7,47.75,47.63,47.7,369164.0,36.9909,37.0296,36.9366,36.9909,369164.0
2018-03-05 09:30:00,47.64,47.74,47.33,47.44,62860.0,36.9443,37.0219,36.7039,36.7892,62860.0
2018-03-05 09:35:00,47.45,47.64,47.44,47.52,35944.0,36.797,36.9443,36.7892,36.8513,35944.0
2018-03-05 09:40:00,47.51,47.58,47.41,47.57,87841.0,36.8435,36.8978,36.766,36.8901,87841.0
2018-03-05 09:45:00,47.56,47.62,47.43,47.51,46554.0,36.8823,36.9288,36.7815,36.8435,46554.0
2018-03-05 09:50:00,47.51,47.56,47.42,47.42,67576.0,36.8435,36.8823,36.7737,36.7737,67576.0
2018-03-05 09:55:00,47.41,47.42,47.32,47.32,53181.0,36.766,36.7737,36.6962,36.6962,53181.0
2018-03-05 10:00:00,47.33,47.34,47.25,47.33,60904.0,36.7039,36.7117,36.6419,36.7039,60904.0
2018-03-05 10:05:00,47.33,47.45,47.31,47.45,46878.0,36.7039,36.797,36.6884,36.797,46878.0
2018-03-05 10:10:00,47.45,47.47,47.35,47.4,50451.0,36.797,36.8125,36.7194,36.7582,50451.0
2018-03-05 10:15:00,47.4,47.4,47.31,47.35,32255.0,36.7582,36.7582,36.6884,36.7194,32255.0
2018-03-05 10:20:00,47.36,47.46,47.34,47.44,49150.0,36.7272,36.8048,36.7117,36.7892,49150.0
2018-03-05 10:25:00,47.43,47.48,47.37,47.45,29388.0,36.7815,36.8203,36.735,36.797,29388.0
2018-03-05 10:30:00,47.45,47.59,47.41,47.58,28892.0,36.797,36.9056,36.766,36.8978,28892.0
2018-03-05 10:35:00,47.58,47.61,47.52,47.55,62145.0,36.8978,36.9211,36.8513,36.8745,62145.0
2018-03-05 10:40:00,47.55,47.61,47.53,47.58,80547.0,36.8745,36.9211,36.859,36.8978,80547.0
2018-03-05 10:45:00,47.58,47.64,47.58,47.62,78565.0,36.8978,36.9443,36.8978,36.9288,78565.0
2018-03-05 10:50:00,47.62,47.71,47.58,47.71,20174.0,36.9288,36.9986,36.8978,36.9986,20174.0
2018-03-05 10:55:00,47.71,47.71,47.66,47.66,22191.0,36.9986,36.9986,36.9598,36.9598,22191.0
2018-03-05 11:00:00,47.66,47.71,47.63,47.66,24777.0,36.9598,36.9986,36.9366,36.9598,24777.0
2018-03-05 11:05:00,47.66,47.81,47.65,47.8,30088.0,36.9598,37.0762,36.9521,37.0684,30088.0
2018-03-05 11:10:00,47.79,47.79,47.72,47.75,28028.0,37.0607,37.0607,37.0064,37.0296,28028.0
2018-03-05 11:15:00,47.74,47.74,47.63,47.63,29773.0,37.0219,37.0219,36.9366,36.9366,29773.0
2018-03-05 11:20:00,47.64,47.79,47.63,47.77,23663.0,36.9443,37.0607,36.9366,37.0452,23663.0
2018-03-05 11:25:00,47.77,47.83,47.76,47.76,27666.0,37.0452,37.0917,37.0374,37.0374,27666.0
2018-03-05 11:30:00,47.76,47.77,47.72,47.75,20398.0,37.0374,37.0452,37.0064,37.0296,20398.0
2018-03-05 11:35:00,47.75,47.77,47.71,47.75,22463.0,37.0296,37.0452,36.9986,37.0296,22463.0
2018-03-05 11:40:00,47.76,47.85,47.76,47.8,51709.0,37.0374,37.1072,37.0374,37.0684,51709.0
2018-03-05 11:45:00,47.81,47.82,47.7,47.71,19384.0,37.0762,37.0839,36.9909,36.9986,19384.0
2018-03-05 11:50:00,47.71,47.74,47.7,47.73,28597.0,36.9986,37.0219,36.9909,37.0141,28597.0
2018-03-05 11:55:00,47.73,47.76,47.71,47.73,28019.0,37.0141,37.0374,36.9986,37.0141,28019.0
2018-03-05 12:00:00,47.72,47.84,47.71,47.8,24892.0,37.0064,37.0994,36.9986,37.0684,24892.0
2018-03-05 12:05:00,47.81,47.85,47.8,47.84,24523.0,37.0762,37.1072,37.0684,37.0994,24523.0
2018-03-05 12:10:00,47.85,47.87,47.81,47.82,27133.0,37.1072,37.1227,37.0762,37.0839,27133.0
2018-03-05 12:15:00,47.82,47.87,47.81,47.84,17643.0,37.0839,37.1227,37.0762,37.0994,17643.0
2018-03-05 12:20:00,47.84,47.89,47.83,47.85,47722.0,37.0994,37.1382,37.0917,37.1072,47722.0
2018-03-05 12:25:00,47.85,47.89,47.85,47.87,41451.0,37.1072,37.1382,37.1072,37.1227,41451.0
2018-03-05 12:30:00,47.87,47.89,47.81,47.82,39677.0,37.1227,37.1382,37.0762,37.0839,39677.0
2018-03-05 12:35:00,47.83,47.87,47.8,47.87,24469.0,37.0917,37.1227,37.0684,37.1227,24469.0
2018-03-05 12:40:00,47.87,47.9,47.85,47.86,20590.0,37.1227,37.146,37.1072,37.1149,20590.0
2018-03-05 12:45:00,47.87,47.88,47.85,47.86,14681.0,37.1227,37.1305,37.1072,37.1149,14681.0
2018-03-05 12:50:00,47.86,47.88,47.84,47.87,20070.0,37.1149,37.1305,37.0994,37.1227,20070.0
2018-03-05 12:55:00,47.87,47.89,47.82,47.83,61264.0,37.1227,37.1382,37.0839,37.0917,61264.0
2018-03-05 13:00:00,47.82,47.88,47.82,47.87,22051.0,37.0839,37.1305,37.0839,37.1227,22051.0
2018-03-05 13:05:00,47.88,47.89,47.82,47.84,47612.0,37.1305,37.1382,37.0839,37.0994,47612.0
2018-03-05 13:10:00,47.84,47.89,47.83,47.87,40307.0,37.0994,37.1382,37.0917,37.1227,40307.0
2018-03-05 13:15:00,47.87,47.88,47.83,47.84,33116.0,37.1227,37.1305,37.0917,37.0994,33116.0
2018-03-05 13:20:00,47.85,47.9,47.81,47.9,39394.0,37.1072,37.146,37.0762,37.146,39394.0
2018-03-05 13:25:00,47.9,47.91,47.87,47.89,17820.0,37.146,37.1537,37.1227,37.1382,17820.0
2018-03-05 13:30:00,47.89,47.9,47.8,47.82,22453.0,37.1382,37.146,37.0684,37.0839,22453.0
2018-03-05 13:35:00,47.83,47.89,47.82,47.89,34826.0,37.0917,37.1382,37.0839,37.1382,34826.0
2018-03-05 13:40:00,47.88,47.99,47.88,47.94,75660.0,37.1305,37.2158,37.1305,37.177,75660.0
2018-03-05 13:45:00,47.93,47.95,47.87,47.89,21002.0,37.1692,37.1847,37.1227,37.1382,21002.0
2018-03-05 13:50:00,47.89,47.92,47.87,47.91,17329.0,37.1382,37.1615,37.1227,37.1537,17329.0
2018-03-05 13:55:00,47.92,47.96,47.9,47.94,83969.0,37.1615,37.1925,37.146,37.177,83969.0
2018-03-05 14:00:00,47.94,47.95,47.85,47.88,24596.0,37.177,37.1847,37.1072,37.1305,24596.0
2018-03-05 14:05:00,47.88,47.91,47.85,47.89,33878.0,37.1305,37.1537,37.1072,37.1382,33878.0
2018-03-05 14:10:00,47.89,47.94,47.88,47.94,29121.0,37.1382,37.177,37.1305,37.177,29121.0
2018-03-05 14:15:00,47.94,47.97,47.85,47.86,51710.0,37.177,37.2003,37.1072,37.1149,51710.0
2018-03-05 14:20:00,47.86,47.87,47.8,47.84,24728.0,37.1149,37.1227,37.0684,37.0994,24728.0
2018-03-05 14:25:00,47.84,47.86,47.8,47.82,109969.0,37.0994,37.1149,37.0684,37.0839,109969.0
2018-03-05 14:30:00,47.82,48.0,47.8,48.0,32099.0,37.0839,37.2235,37.0684,37.2235,32099.0
2018-03-05 14:35:00,48.01,48.07,47.97,48.06,19749.0,37.2313,37.2778,37.2003,37.27,19749.0
2018-03-05 14:40:00,48.05,48.09,48.0,48.04,25881.0,37.2623,37.2933,37.2235,37.2545,25881.0
2018-03-05 14:45:00,48.05,48.1,48.05,48.05,23961.0,37.2623,37.3011,37.2623,37.2623,23961.0
2018-03-05 14:50:00,48.05,48.12,48.04,48.12,17217.0,37.2623,37.3166,37.2545,37.3166,17217.0
2018-03-05 14:55:00,48.11,48.16,48.09,48.15,16271.0,37.3088,37.3476,37.2933,37.3398,16271.0
2018-03-05 15:00:00,48.15,48.18,48.14,48.17,26884.0,37.3398,37.3631,37.3321,37.3553,26884.0
2018-03-05 15:05:00,48.18,48.27,48.15,48.16,49345.0,37.3631,37.4329,37.3398,37.3476,49345.0
2018-03-05 15:10:00,48.15,48.17,48.06,48.08,47671.0,37.3398,37.3553,37.27,37.2856,47671.0
2018-03-05 15:15:00,48.09,48.09,48.03,48.05,36997.0,37.2933,37.2933,37.2468,37.2623,36997.0
2018-03-05 15:20:00,48.05,48.1,48.04,48.06,40465.0,37.2623,37.3011,37.2545,37.27,40465.0
2018-03-05 15:25:00,48.06,48.06,47.98,48.01,39724.0,37.27,37.27,37.208,37.2313,39724.0
2018-03-05 15:30:00,48.01,48.07,48.0,48.07,51750.0,37.2313,37.2778,37.2235,37.2778,51750.0
2018-03-05 15:35:00,48.06,48.12,48.03,48.08,66940.0,37.27,37.3166,37.2468,37.2856,66940.0
2018-03-05 15:40:00,48.08,48.13,48.06,48.12,89769.0,37.2856,37.3243,37.27,37.3166,89769.0
2018-03-05 15:45:00,48.11,48.16,48.07,48.08,118804.0,37.3088,37.3476,37.2778,37.2856,118804.0
2018-03-05 15:50:00,48.07,48.14,48.06,48.1,145686.0,37.2778,37.3321,37.27,37.3011,145686.0
2018-03-05 15:55:00,48.11,48.11,48.03,48.07,233928.0,37.3088,37.3088,37.2468,37.2778,233928.0
2018-03-06 09:30:00,48.02,48.06,47.62,47.71,76634.0,37.239,37.27,36.9288,36.9986,76634.0
2018-03-06 09:35:00,47.71,47.77,47.48,47.58,43968.0,36.9986,37.0452,36.8203,36.8978,43968.0
2018-03-06 09:40:00,47.59,47.62,47.43,47.52,38615.0,36.9056,36.9288,36.7815,36.8513,38615.0
2018-03-06 09:45:00,47.52,47.52,47.34,47.4,32484.0,36.8513,36.8513,36.7117,36.7582,32484.0
2018-03-06 09:50:00,47.4,47.41,47.25,47.28,18240.0,36.7582,36.766,36.6419,36.6652,18240.0
2018-03-06 09:55:00,47.28,47.36,47.27,47.32,55913.0,36.6652,36.7272,36.6574,36.6962,55913.0
2018-03-06 10:00:00,47.33,47.35,47.2,47.25,53999.0,36.7039,36.7194,36.6031,36.6419,53999.0
2018-03-06 10:05:00,47.25,47.32,47.16,47.17,50976.0,36.6419,36.6962,36.5721,36.5799,50976.0
2018-03-06 10:10:00,47.18,47.19,47.12,47.13,23706.0,36.5876,36.5954,36.5411,36.5488,23706.0
2018-03-06 10:15:00,47.13,47.21,47.11,47.21,28984.0,36.5488,36.6109,36.5333,36.6109,28984.0
2018-03-06 10:20:00,47.23,47.23,47.08,47.09,17187.0,36.6264,36.6264,36.5101,36.5178,17187.0
2018-03-06 10:25:00,47.1,47.24,47.1,47.23,19955.0,36.5256,36.6341,36.5256,36.6264,19955.0
2018-03-06 10:30:00,47.23,47.26,47.19,47.23,20813.0,36.6264,36.6497,36.5954,36.6264,20813.0
2018-03-06 10:35:00,47.22,47.27,47.2,47.27,18310.0,36.6186,36.6574,36.6031,36.6574,18310.0
2018-03-06 10:40:00,47.26,47.37,47.23,47.36,139441.0,36.6497,36.735,36.6264,36.7272,139441.0
2018-03-06 10:45:00,47.34,47.42,47.31,47.33,45171.0,36.7117,36.7737,36.6884,36.7039,45171.0
2018-03-06 10:50:00,47.33,47.4,47.29,47.29,23988.0,36.7039,36.7582,36.6729,36.6729,23988.0
2018-03-06 10:55:00,47.27,47.32,47.26,47.3,13601.0,36.6574,36.6962,36.6497,36.6807,13601.0
2018-03-06 11:00:00,47.31,47.41,47.31,47.4,20843.0,36.6884,36.766,36.6884,36.7582,20843.0
2018-03-06 11:05:00,47.4,47.43,47.29,47.36,25535.0,36.7582,36.7815,36.6729,36.7272,25535.0
2018-03-06 11:10:00,47.35,47.44,47.33,47.43,23429.0,36.7194,36.7892,36.7039,36.7815,23429.0
2018-03-06 11:15:00,47.43,47.44,47.36,47.38,22409.0,36.7815,36.7892,36.7272,36.7427,22409.0
2018-03-06 11:20:00,47.39,47.42,47.3,47.31,27590.0,36.7505,36.7737,36.6807,36.6884,27590.0
2018-03-06 11:25:00,47.3,47.39,47.28,47.34,24320.0,36.6807,36.7505,36.6652,36.7117,24320.0
2018-03-06 11:30:00,47.35,47.41,47.31,47.32,26960.0,36.7194,36.766,36.6884,36.6962,26960.0
2018-03-06 11:35:00,47.32,47.33,47.28,47.28,13498.0,36.6962,36.7039,36.6652,36.6652,13498.0
2018-03-06 11:40:00,47.27,47.42,47.26,47.42,14235.0,36.6574,36.7737,36.6497,36.7737,14235.0
2018-03-06 11:45:00,47.41,47.47,47.38,47.41,17719.0,36.766,36.8125,36.7427,36.766,17719.0
2018-03-06 11:50:00,47.41,47.47,47.4,47.44,18865.0,36.766,36.8125,36.7582,36.7892,18865.0
2018-03-06 11:55:00,47.43,47.44,47.39,47.43,23574.0,36.7815,36.7892,36.7505,36.7815,23574.0
2018-03-06 12:00:00,47.43,47.51,47.41,47.47,17168.0,36.7815,36.8435,36.766,36.8125,17168.0
2018-03-06 12:05:00,47.47,47.5,47.45,47.47,24501.0,36.8125,36.8358,36.797,36.8125,24501.0
2018-03-06 12:10:00,47.48,47.48,47.39,47.39,15222.0,36.8203,36.8203,36.7505,36.7505,15222.0
2018-03-06 12:15:00,47.39,47.39,47.32,47.33,18100.0,36.7505,36.7505,36.6962,36.7039,18100.0
2018-03-06 12:20:00,47.33,47.34,47.28,47.3,15431.0,36.7039,36.7117,36.6652,36.6807,15431.0
2018-03-06 12:25:00,47.3,47.31,47.25,47.25,11046.0,36.6807,36.6884,36.6419,36.6419,11046.0
2018-03-06 12:30:00,47.25,47.31,47.25,47.28,12033.0,36.6419,36.6884,36.6419,36.6652,12033.0
2018-03-06 12:35:00,47.29,47.32,47.28,47.28,12765.0,36.6729,36.6962,36.6652,36.6652,12765.0
2018-03-06 12:40:00,47.27,47.3,47.26,47.27,8800.0,36.6574,36.6807,36.6497,36.6574,8800.0
2018-03-06 12:45:00,47.28,47.29,47.21,47.21,17481.0,36.6652,36.6729,36.6109,36.6109,17481.0
2018-03-06 12:50:00,47.22,47.27,47.2,47.27,24750.0,36.6186,36.6574,36.6031,36.6574,24750.0
2018-03-06 12:55:00,47.27,47.37,47.26,47.36,53147.0,36.6574,36.735,36.6497,36.7272,53147.0
2018-03-06 13:00:00,47.36,47.39,47.3,47.31,19183.0,36.7272,36.7505,36.6807,36.6884,19183.0
2018-03-06 13:05:00,47.31,47.34,47.28,47.29,11330.0,36.6884,36.7117,36.6652,36.6729,11330.0
2018-03-06 13:10:00,47.3,47.34,47.28,47.3,10843.0,36.6807,36.7117,36.6652,36.6807,10843.0
2018-03-06 13:15:00,47.3,47.35,47.28,47.32,18141.0,36.6807,36.7194,36.6652,36.6962,18141.0
2018-03-06 13:20:00,47.32,47.36,47.3,47.34,14502.0,36.6962,36.7272,36.6807,36.7117,14502.0
2018-03-06 13:25:00,47.34,47.39,47.31,47.37,15776.0,36.7117,36.7505,36.6884,36.735,15776.0
2018-03-06 13:30:00,47.37,47.38,47.31,47.34,27726.0,36.735,36.7427,36.6884,36.7117,27726.0
2018-03-06 13:35:00,47.34,47.39,47.33,47.36,21830.0,36.7117,36.7505,36.7039,36.7272,21830.0
2018-03-06 13:40:00,47.36,47.4,47.36,47.38,13691.0,36.7272,36.7582,36.7272,36.7427,13691.0
2018-03-06 13:45:00,47.39,47.4,47.3,47.3,20906.0,36.7505,36.7582,36.6807,36.6807,20906.0
2018-03-06 13:50:00,47.31,47.37,47.3,47.34,14677.0,36.6884,36.735,36.6807,36.7117,14677.0
2018-03-06 13:55:00,47.33,47.35,47.29,47.34,19354.0,36.7039,36.7194,36.6729,36.7117,19354.0
2018-03-06 14:00:00,47.33,47.34,47.29,47.3,15069.0,36.7039,36.7117,36.6729,36.6807,15069.0
2018-03-06 14:05:00,47.3,47.32,47.27,47.28,30791.0,36.6807,36.6962,36.6574,36.6652,30791.0
2018-03-06 14:10:00,47.28,47.3,47.22,47.29,32516.0,36.6652,36.6807,36.6186,36.6729,32516.0
2018-03-06 14:15:00,47.29,47.3,47.23,47.25,48105.0,36.6729,36.6807,36.6264,36.6419,48105.0
2018-03-06 14:20:00,47.25,47.29,47.22,47.29,20676.0,36.6419,36.6729,36.6186,36.6729,20676.0
2018-03-06 14:25:00,47.29,47.29,47.2,47.24,36492.0,36.6729,36.6729,36.6031,36.6341,36492.0
2018-03-06 14:30:00,47.25,47.26,47.2,47.22,31099.0,36.6419,36.6497,36.6031,36.6186,31099.0
2018-03-06 14:35:00,47.23,47.26,47.22,47.25,21632.0,36.6264,36.6497,36.6186,36.6419,21632.0
2018-03-06 14:40:00,47.26,47.29,47.23,47.26,70930.0,36.6497,36.6729,36.6264,36.6497,70930.0
2018-03-06 14:45:00,47.26,47.29,47.24,47.29,22564.0,36.6497,36.6729,36.6341,36.6729,22564.0
2018-03-06 14:50:00,47.29,47.31,47.27,47.29,19733.0,36.6729,36.6884,36.6574,36.6729,19733.0
2018-03-06 14:55:00,47.28,47.29,47.23,47.26,24676.0,36.6652,36.6729,36.6264,36.6497,24676.0
2018-03-06 15:00:00,47.25,47.27,47.22,47.25,24021.0,36.6419,36.6574,36.6186,36.6419,24021.0
2018-03-06 15:05:00,47.25,47.31,47.25,47.28,26527.0,36.6419,36.6884,36.6419,36.6652,26527.0
2018-03-06 15:10:00,47.28,47.31,47.24,47.24,21464.0,36.6652,36.6884,36.6341,36.6341,21464.0
2018-03-06 15:15:00,47.23,47.27,47.21,47.25,27089.0,36.6264,36.6574,36.6109,36.6419,27089.0
2018-03-06 15:20:00,47.25,47.28,47.23,47.26,24623.0,36.6419,36.6652,36.6264,36.6497,24623.0
2018-03-06 15:25:00,47.25,47.29,47.22,47.25,40323.0,36.6419,36.6729,36.6186,36.6419,40323.0
2018-03-06 15:30:00,47.25,47.26,47.21,47.23,42495.0,36.6419,36.6497,36.6109,36.6264,42495.0
2018-03-06 15:35:00,47.23,47.25,47.2,47.21,62382.0,36.6264,36.6419,36.6031,36.6109,62382.0
2018-03-06 15:40:00,47.21,47.21,47.14,47.16,100944.0,36.6109,36.6109,36.5566,36.5721,100944.0
2018-03-06 15:45:00,47.16,47.18,47.11,47.15,179243.0,36.5721,36.5876,36.5333,36.5643,179243.0
2018-03-06 15:50:00,47.15,47.18,47.1,47.12,132822.0,36.5643,36.5876,36.5256,36.5411,132822.0
2018-03-06 15:55:00,47.12,47.19,47.09,47.19,187968.0,36.5411,36.5954,36.5178,36.5954,187968.0
2018-03-07 09:30:00,46.7,46.84,46.57,46.8,65009.0,36.5668,36.6764,36.465,36.6451,65009.0
2018-03-07 09:35:00,46.79,46.79,46.59,46.71,25788.0,36.6372,36.6372,36.4806,36.5746,25788.0
2018-03-07 09:40:00,46.72,46.78,46.66,46.71,33653.0,36.5824,36.6294,36.5354,36.5746,33653.0
2018-03-07 09:45:00,46.7,46.71,46.56,46.56,29804.0,36.5668,36.5746,36.4571,36.4571,29804.0
2018-03-07 09:50:00,46.56,46.57,46.45,46.48,45902.0,36.4571,36.465,36.371,36.3945,45902.0
2018-03-07 09:55:00,46.48,46.48,46.36,46.36,35699.0,36.3945,36.3945,36.3005,36.3005,35699.0
2018-03-07 10:00:00,46.36,46.39,46.29,46.3,66443.0,36.3005,36.324,36.2457,36.2536,66443.0
2018-03-07 10:05:00,46.31,46.38,46.25,46.27,30777.0,36.2614,36.3162,36.2144,36.2301,30777.0
2018-03-07 10:10:00,46.27,46.34,46.25,46.32,32394.0,36.2301,36.2849,36.2144,36.2692,32394.0
2018-03-07 10:15:00,46.32,46.39,46.32,46.33,42015.0,36.2692,36.324,36.2692,36.277,42015.0
2018-03-07 10:20:00,46.34,46.46,46.31,46.42,20600.0,36.2849,36.3788,36.2614,36.3475,20600.0
2018-03-07 10:25:00,46.42,46.47,46.4,46.44,13318.0,36.3475,36.3867,36.3319,36.3632,13318.0
2018-03-07 10:30:00,46.43,46.48,46.38,46.45,30113.0,36.3553,36.3945,36.3162,36.371,30113.0
2018-03-07 10:35:00,46.45,46.46,46.36,46.36,26544.0,36.371,36.3788,36.3005,36.3005,26544.0
2018-03-07 10:40:00,46.37,46.44,46.36,46.42,19125.0,36.3084,36.3632,36.3005,36.3475,19125.0
2018-03-07 10:45:00,46.43,46.47,46.4,46.43,26859.0,36.3553,36.3867,36.3319,36.3553,26859.0
2018-03-07 10:50:00,46.42,46.46,46.37,46.45,21728.0,36.3475,36.3788,36.3084,36.371,21728.0
2018-03-07 10:55:00,46.46,46.51,46.45,46.47,14674.0,36.3788,36.418,36.371,36.3867,14674.0
2018-03-07 11:00:00,46.46,46.57,46.46,46.53,85395.0,36.3788,36.465,36.3788,36.4336,85395.0
2018-03-07 11:05:00,46.54,46.56,46.5,46.55,27936.0,36.4415,36.4571,36.4102,36.4493,27936.0
2018-03-07 11:10:00,46.56,46.63,46.56,46.62,44671.0,36.4571,36.5119,36.4571,36.5041,44671.0
2018-03-07 11:15:00,46.62,46.71,46.61,46.7,33134.0,36.5041,36.5746,36.4963,36.5668,33134.0
2018-03-07 11:20:00,46.7,46.71,46.55,46.58,79736.0,36.5668,36.5746,36.4493,36.4728,79736.0
2018-03-07 11:25:00,46.59,46.6,46.55,46.58,22105.0,36.4806,36.4885,36.4493,36.4728,22105.0
2018-03-07 11:30:00,46.58,46.58,46.54,46.56,18184.0,36.4728,36.4728,36.4415,36.4571,18184.0
2018-03-07 11:35:00,46.57,46.58,46.53,46.58,15847.0,36.465,36.4728,36.4336,36.4728,15847.0
2018-03-07 11:40:00,46.58,46.6,46.55,46.56,41062.0,36.4728,36.4885,36.4493,36.4571,41062.0
2018-03-07 11:45:00,46.56,46.61,46.53,46.54,37541.0,36.4571,36.4963,36.4336,36.4415,37541.0
2018-03-07 11:50:00,46.55,46.61,46.54,46.57,25925.0,36.4493,36.4963,36.4415,36.465,25925.0
2018-03-07 11:55:00,46.57,46.61,46.57,46.61,26686.0,36.465,36.4963,36.465,36.4963,26686.0
2018-03-07 12:00:00,46.61,46.61,46.52,46.61,44558.0,36.4963,36.4963,36.4258,36.4963,44558.0
2018-03-07 12:05:00,46.6,46.61,46.48,46.48,29167.0,36.4885,36.4963,36.3945,36.3945,29167.0
2018-03-07 12:10:00,46.48,46.5,46.43,46.49,18577.0,36.3945,36.4102,36.3553,36.4023,18577.0
2018-03-07 12:15:00,46.49,46.5,46.45,46.48,7732.0,36.4023,36.4102,36.371,36.3945,7732.0
2018-03-07 12:20:00,46.47,46.49,46.4,46.4,14602.0,36.3867,36.4023,36.3319,36.3319,14602.0
2018-03-07 12:25:00,46.42,46.49,46.42,46.45,6497.0,36.3475,36.4023,36.3475,36.371,6497.0
2018-03-07 12:30:00,46.46,46.52,46.44,46.51,11703.0,36.3788,36.4258,36.3632,36.418,11703.0
2018-03-07 12:35:00,46.52,46.52,46.44,46.46,11200.0,36.4258,36.4258,36.3632,36.3788,11200.0
2018-03-07 12:40:00,46.46,46.47,46.42,46.45,10999.0,36.3788,36.3867,36.3475,36.371,10999.0
2018-03-07 12:45:00,46.45,46.48,46.44,46.46,8132.0,36.371,36.3945,36.3632,36.3788,8132.0
2018-03-07 12:50:00,46.45,46.47,46.42,46.43,8672.0,36.371,36.3867,36.3475,36.3553,8672.0
2018-03-07 12:55:00,46.44,46.45,46.41,46.41,10486.0,36.3632,36.371,36.3397,36.3397,10486.0
2018-03-07 13:00:00,46.41,46.44,46.38,46.38,33028.0,36.3397,36.3632,36.3162,36.3162,33028.0
2018-03-07 13:05:00,46.39,46.4,46.35,46.37,14372.0,36.324,36.3319,36.2927,36.3084,14372.0
2018-03-07 13:10:00,46.38,46.4,46.35,46.35,11948.0,36.3162,36.3319,36.2927,36.2927,11948.0
2018-03-07 13:15:00,46.35,46.37,46.27,46.34,16939.0,36.2927,36.3084,36.2301,36.2849,16939.0
2018-03-07 13:20:00,46.34,46.36,46.29,46.33,10988.0,36.2849,36.3005,36.2457,36.277,10988.0
2018-03-07 13:25:00,46.34,46.4,46.33,46.39,13413.0,36.2849,36.3319,36.277,36.324,13413.0
2018-03-07 13:30:00,46.4,46.42,46.31,46.32,13611.0,36.3319,36.3475,36.2614,36.2692,13611.0
2018-03-07 13:35:00,46.33,46.35,46.31,46.31,8417.0,36.277,36.2927,36.2614,36.2614,8417.0
2018-03-07 13:40:00,46.32,46.34,46.31,46.34,8328.0,36.2692,36.2849,36.2614,36.2849,8328.0
2018-03-07 13:45:00,46.34,46.35,46.28,46.33,16929.0,36.2849,36.2927,36.2379,36.277,16929.0
2018-03-07 13:50:00,46.33,46.34,46.31,46.33,6673.0,36.277,36.2849,36.2614,36.277,6673.0
2018-03-07 13:55:00,46.32,46.33,46.21,46.24,20735.0,36.2692,36.277,36.1831,36.2066,20735.0
2018-03-07 14:00:00,46.24,46.28,46.19,46.21,14274.0,36.2066,36.2379,36.1674,36.1831,14274.0
2018-03-07 14:05:00,46.2,46.22,46.19,46.2,11999.0,36.1752,36.1909,36.1674,36.1752,11999.0
2018-03-07 14:10:00,46.21,46.27,46.2,46.27,18639.0,36.1831,36.2301,36.1752,36.2301,18639.0
2018-03-07 14:15:00,46.27,46.29,46.25,46.26,11205.0,36.2301,36.2457,36.2144,36.2222,11205.0
2018-03-07 14:20:00,46.27,46.28,46.25,46.26,12450.0,36.2301,36.2379,36.2144,36.2222,12450.0
2018-03-07 14:25:00,46.25,46.32,46.25,46.28,13727.0,36.2144,36.2692,36.2144,36.2379,13727.0
2018-03-07 14:30:00,46.29,46.34,46.28,46.33,11567.0,36.2457,36.2849,36.2379,36.277,11567.0
2018-03-07 14:35:00,46.33,46.35,46.32,46.34,10932.0,36.277,36.2927,36.2692,36.2849,10932.0
2018-03-07 14:40:00,46.34,46.35,46.29,46.31,25574.0,36.2849,36.2927,36.2457,36.2614,25574.0
2018-03-07 14:45:00,46.31,46.38,46.29,46.37,16683.0,36.2614,36.3162,36.2457,36.3084,16683.0
2018-03-07 14:50:00,46.38,46.39,46.34,46.35,20998.0,36.3162,36.324,36.2849,36.2927,20998.0
2018-03-07 14:55:00,46.35,46.35,46.31,46.33,18769.0,36.2927,36.2927,36.2614,36.277,18769.0
2018-03-07 15:00:00,46.33,46.35,46.27,46.28,47218.0,36.277,36.2927,36.2301,36.2379,47218.0
2018-03-07 15:05:00,46.29,46.39,46.28,46.34,29848.0,36.2457,36.324,36.2379,36.2849,29848.0
2018-03-07 15:10:00,46.34,46.37,46.34,46.35,21380.0,36.2849,36.3084,36.2849,36.2927,21380.0
2018-03-07 15:15:00,46.35,46.39,46.35,46.35,26307.0,36.2927,36.324,36.2927,36.2927,26307.0
2018-03-07 15:20:00,46.36,46.36,46.3,46.33,20173.0,36.3005,36.3005,36.2536,36.277,20173.0
2018-03-07 15:25:00,46.34,46.39,46.33,46.37,26200.0,36.2849,36.324,36.277,36.3084,26200.0
2018-03-07 15:30:00,46.38,46.45,46.37,46.41,36595.0,36.3162,36.371,36.3084,36.3397,36595.0
2018-03-07 15:35:00,46.41,46.45,46.39,46.44,42404.0,36.3397,36.371,36.324,36.3632,42404.0
2018-03-07 15:40:00,46.45,46.47,46.37,46.37,51533.0,36.371,36.3867,36.3084,36.3084,51533.0
2018-03-07 15:45:00,46.38,46.4,46.32,46.37,95251.0,36.3162,36.3319,36.2692,36.3084,95251.0
2018-03-07 15:50:00,46.37,46.38,46.3,46.31,92679.0,36.3084,36.3162,36.2536,36.2614,92679.0
2018-03-07 15:55:00,46.31,46.4,46.31,46.37,144363.0,36.2614,36.3319,36.2614,36.3084,144363.0
2018-03-08 09:30:00,46.59,46.59,46.43,46.55,32583.0,36.4806,36.4806,36.3553,36.4493,32583.0
2018-03-08 09:35:00,46.55,46.68,46.55,46.58,8015.0,36.4493,36.5511,36.4493,36.4728,8015.0
2018-03-08 09:40:00,46.58,46.61,46.52,46.53,18091.0,36.4728,36.4963,36.4258,36.4336,18091.0
2018-03-08 09:45:00,46.53,46.56,46.45,46.53,14805.0,36.4336,36.4571,36.371,36.4336,14805.0
2018-03-08 09:50:00,46.53,46.55,46.44,46.45,9955.0,36.4336,36.4493,36.3632,36.371,9955.0
2018-03-08 09:55:00,46.46,46.49,46.36,46.4,13074.0,36.3788,36.4023,36.3005,36.3319,13074.0
2018-03-08 10:00:00,46.44,46.49,46.4,46.4,10305.0,36.3632,36.4023,36.3319,36.3319,10305.0
2018-03-08 10:05:00,46.39,46.42,46.38,46.41,12797.0,36.324,36.3475,36.3162,36.3397,12797.0
2018-03-08 10:10:00,46.41,46.52,46.41,46.51,15264.0,36.3397,36.4258,36.3397,36.418,15264.0
2018-03-08 10:15:00,46.51,46.51,46.43,46.43,15190.0,36.418,36.418,36.3553,36.3553,15190.0
2018-03-08 10:20:00,46.44,46.49,46.44,46.49,10129.0,36.3632,36.4023,36.3632,36.4023,10129.0
2018-03-08 10:25:00,46.5,46.57,46.5,46.53,11150.0,36.4102,36.465,36.4102,36.4336,11150.0
2018-03-08 10:30:00,46.52,46.56,46.52,46.54,8959.0,36.4258,36.4571,36.4258,36.4415,8959.0
2018-03-08 10:35:00,46.54,46.6,46.54,46.6,12333.0,36.4415,36.4885,36.4415,36.4885,12333.0
2018-03-08 10:40:00,46.6,46.6,46.54,46.55,23949.0,36.4885,36.4885,36.4415,36.4493,23949.0
2018-03-08 10:45:00,46.55,46.55,46.47,46.51,26458.0,36.4493,36.4493,36.3867,36.418,26458.0
2018-03-08 10:50:00,46.52,46.58,46.51,46.58,14112.0,36.4258,36.4728,36.418,36.4728,14112.0
2018-03-08 10:55:00,46.58,46.6,46.54,46.56,14031.0,36.4728,36.4885,36.4415,36.4571,14031.0
2018-03-08 11:00:00,46.56,46.57,46.5,46.51,8379.0,36.4571,36.465,36.4102,36.418,8379.0
2018-03-08 11:05:00,46.51,46.52,46.46,46.46,11261.0,36.418,36.4258,36.3788,36.3788,11261.0
2018-03-08 11:10:00,46.46,46.51,46.46,46.51,10319.0,36.3788,36.418,36.3788,36.418,10319.0
2018-03-08 11:15:00,46.5,46.55,46.5,46.52,21364.0,36.4102,36.4493,36.4102,36.4258,21364.0
2018-03-08 11:20:00,46.52,46.54,46.43,46.43,17829.0,36.4258,36.4415,36.3553,36.3553,17829.0
2018-03-08 11:25:00,46.43,46.51,46.41,46.51,24561.0,36.3553,36.418,36.3397,36.418,24561.0
2018-03-08 11:30:00,46.5,46.57,46.48,46.5,13574.0,36.4102,36.465,36.3945,36.4102,13574.0
2018-03-08 11:35:00,46.5,46.56,46.46,46.54,43540.0,36.4102,36.4571,36.3788,36.4415,43540.0
2018-03-08 11:40:00,46.53,46.57,46.5,46.55,38137.0,36.4336,36.465,36.4102,36.4493,38137.0
2018-03-08 11:45:00,46.55,46.67,46.55,46.67,18656.0,36.4493,36.5433,36.4493,36.5433,18656.0
2018-03-08 11:50:00,46.67,46.71,46.62,46.7,18420.0,36.5433,36.5746,36.5041,36.5668,18420.0
2018-03-08 11:55:00,46.7,46.76,46.69,46.76,16731.0,36.5668,36.6137,36.5589,36.6137,16731.0
2018-03-08 12:00:00,46.75,46.76,46.71,46.75,17443.0,36.6059,36.6137,36.5746,36.6059,17443.0
2018-03-08 12:05:00,46.75,46.8,46.73,46.76,30506.0,36.6059,36.6451,36.5902,36.6137,30506.0
2018-03-08 12:10:00,46.77,46.8,46.72,46.73,23396.0,36.6216,36.6451,36.5824,36.5902,23396.0
2018-03-08 12:15:00,46.73,46.74,46.71,46.73,11417.0,36.5902,36.5981,36.5746,36.5902,11417.0
2018-03-08 12:20:00,46.74,46.74,46.67,46.69,15502.0,36.5981,36.5981,36.5433,36.5589,15502.0
2018-03-08 12:25:00,46.68,46.75,46.68,46.75,14925.0,36.5511,36.6059,36.5511,36.6059,14925.0
2018-03-08 12:30:00,46.75,46.76,46.73,46.73,17681.0,36.6059,36.6137,36.5902,36.5902,17681.0
2018-03-08 12:35:00,46.74,46.75,46.7,46.72,20783.0,36.5981,36.6059,36.5668,36.5824,20783.0
2018-03-08 12:40:00,46.71,46.75,46.71,46.74,10682.0,36.5746,36.6059,36.5746,36.5981,10682.0
2018-03-08 12:45:00,46.74,46.75,46.71,46.72,11154.0,36.5981,36.6059,36.5746,36.5824,11154.0
2018-03-08 12:50:00,46.71,46.75,46.7,46.71,19681.0,36.5746,36.6059,36.5668,36.5746,19681.0
2018-03-08 12:55:00,46.71,46.76,46.7,46.76,21869.0,36.5746,36.6137,36.5668,36.6137,21869.0
2018-03-08 13:00:00,46.76,46.84,46.76,46.84,13338.0,36.6137,36.6764,36.6137,36.6764,13338.0
2018-03-08 13:05:00,46.83,46.85,46.81,46.83,17761.0,36.6685,36.6842,36.6529,36.6685,17761.0
2018-03-08 13:10:00,46.81,46.83,46.8,46.82,10967.0,36.6529,36.6685,36.6451,36.6607,10967.0
2018-03-08 13:15:00,46.82,46.84,46.82,46.84,9742.0,36.6607,36.6764,36.6607,36.6764,9742.0
2018-03-08 13:20:00,46.84,46.88,46.83,46.85,16330.0,36.6764,36.7077,36.6685,36.6842,16330.0
2018-03-08 13:25:00,46.85,46.87,46.83,46.87,17541.0,36.6842,36.6999,36.6685,36.6999,17541.0
2018-03-08 13:30:00,46.88,46.9,46.85,46.87,19101.0,36.7077,36.7234,36.6842,36.6999,19101.0
2018-03-08 13:35:00,46.87,46.9,46.84,46.84,32589.0,36.6999,36.7234,36.6764,36.6764,32589.0
2018-03-08 13:40:00,46.85,46.85,46.8,46.81,14978.0,36.6842,36.6842,36.6451,36.6529,14978.0
2018-03-08 13:45:00,46.8,46.82,46.78,46.82,21282.0,36.6451,36.6607,36.6294,36.6607,21282.0
2018-03-08 13:50:00,46.82,46.82,46.77,46.79,16505.0,36.6607,36.6607,36.6216,36.6372,16505.0
2018-03-08 13:55:00,46.79,46.85,46.77,46.82,13054.0,36.6372,36.6842,36.6216,36.6607,13054.0
2018-03-08 14:00:00,46.84,46.85,46.81,46.84,12493.0,36.6764,36.6842,36.6529,36.6764,12493.0
2018-03-08 14:05:00,46.83,46.85,46.78,46.79,17876.0,36.6685,36.6842,36.6294,36.6372,17876.0
2018-03-08 14:10:00,46.79,46.8,46.73,46.73,30462.0,36.6372,36.6451,36.5902,36.5902,30462.0
2018-03-08 14:15:00,46.73,46.77,46.73,46.77,11158.0,36.5902,36.6216,36.5902,36.6216,11158.0
2018-03-08 14:20:00,46.77,46.85,46.76,46.83,21190.0,36.6216,36.6842,36.6137,36.6685,21190.0
2018-03-08 14:25:00,46.82,46.84,46.8,46.83,19693.0,36.6607,36.6764,36.6451,36.6685,19693.0
2018-03-08 14:30:00,46.84,46.84,46.79,46.82,23184.0,36.6764,36.6764,36.6372,36.6607,23184.0
2018-03-08 14:35:00,46.82,46.84,46.81,46.84,13524.0,36.6607,36.6764,36.6529,36.6764,13524.0
2018-03-08 14:40:00,46.83,46.87,46.81,46.87,20035.0,36.6685,36.6999,36.6529,36.6999,20035.0
2018-03-08 14:45:00,46.86,46.9,46.86,46.88,20925.0,36.692,36.7234,36.692,36.7077,20925.0
2018-03-08 14:50:00,46.88,46.91,46.88,46.91,10311.0,36.7077,36.7312,36.7077,36.7312,10311.0
2018-03-08 14:55:00,46.91,46.96,46.9,46.92,41773.0,36.7312,36.7703,36.7234,36.739,41773.0
2018-03-08 15:00:00,46.91,46.93,46.9,46.93,33019.0,36.7312,36.7469,36.7234,36.7469,33019.0
2018-03-08 15:05:00,46.92,46.98,46.92,46.96,25946.0,36.739,36.786,36.739,36.7703,25946.0
2018-03-08 15:10:00,46.96,47.0,46.95,46.98,54013.0,36.7703,36.8017,36.7625,36.786,54013.0
2018-03-08 15:15:00,46.98,47.02,46.97,47.0,33327.0,36.786,36.8173,36.7782,36.8017,33327.0
2018-03-08 15:20:00,47.0,47.01,46.88,46.89,29201.0,36.8017,36.8095,36.7077,36.7155,29201.0
2018-03-08 15:25:00,46.89,46.93,46.83,46.92,63676.0,36.7155,36.7469,36.6685,36.739,63676.0
2018-03-08 15:30:00,46.91,46.92,46.84,46.91,173135.0,36.7312,36.739,36.6764,36.7312,173135.0
2018-03-08 15:35:00,46.91,46.91,46.84,46.84,68957.0,36.7312,36.7312,36.6764,36.6764,68957.0
2018-03-08 15:40:00,46.84,46.85,46.75,46.76,55211.0,36.6764,36.6842,36.6059,36.6137,55211.0
2018-03-08 15:45:00,46.77,46.82,46.72,46.76,93522.0,36.6216,36.6607,36.5824,36.6137,93522.0
2018-03-08 15:50:00,46.76,46.86,46.75,46.79,97137.0,36.6137,36.692,36.6059,36.6372,97137.0
2018-03-08 15:55:00,46.78,46.85,46.71,46.83,294765.0,36.6294,36.6842,36.5746,36.6685,294765.0
2018-03-09 09:30:00,46.91,46.92,46.66,46.68,41486.0,36.7312,36.739,36.5354,36.5511,41486.0
2018-03-09 09:35:00,46.66,46.69,46.48,46.53,35724.0,36.5354,36.5589,36.3945,36.4336,35724.0
2018-03-09 09:40:00,46.54,46.62,46.42,46.43,28554.0,36.4415,36.5041,36.3475,36.3553,28554.0
2018-03-09 09:45:00,46.43,46.46,46.35,46.36,37312.0,36.3553,36.3788,36.2927,36.3005,37312.0
2018-03-09 09:50:00,46.35,46.35,46.25,46.28,43348.0,36.2927,36.2927,36.2144,36.2379,43348.0
2018-03-09 09:55:00,46.29,46.51,46.29,46.5,50293.0,36.2457,36.418,36.2457,36.4102,50293.0
2018-03-09 10:00:00,46.49,46.5,46.37,46.41,12000.0,36.4023,36.4102,36.3084,36.3397,12000.0
2018-03-09 10:05:00,46.42,46.46,46.37,46.43,8833.0,36.3475,36.3788,36.3084,36.3553,8833.0
2018-03-09 10:10:00,46.44,46.53,46.44,46.5,22175.0,36.3632,36.4336,36.3632,36.4102,22175.0
2018-03-09 10:15:00,46.51,46.57,46.5,46.52,12200.0,36.418,36.465,36.4102,36.4258,12200.0
2018-03-09 10:20:00,46.52,46.62,46.52,46.59,23933.0,36.4258,36.5041,36.4258,36.4806,23933.0
2018-03-09 10:25:00,46.59,46.62,46.56,46.57,15162.0,36.4806,36.5041,36.4571,36.465,15162.0
2018-03-09 10:30:00,46.57,46.63,46.51,46.62,15620.0,36.465,36.5119,36.418,36.5041,15620.0
2018-03-09 10:35:00,46.61,46.61,46.56,46.57,8478.0,36.4963,36.4963,36.4571,36.465,8478.0
2018-03-09 10:40:00,46.57,46.6,46.56,46.56,28853.0,36.465,36.4885,36.4571,36.4571,28853.0
2018-03-09 10:45:00,46.55,46.62,46.51,46.6,17121.0,36.4493,36.5041,36.418,36.4885,17121.0
2018-03-09 10:50:00,46.59,46.64,46.58,46.63,25482.0,36.4806,36.5198,36.4728,36.5119,25482.0
2018-03-09 10:55:00,46.63,46.63,46.54,46.58,30400.0,36.5119,36.5119,36.4415,36.4728,30400.0
2018-03-09 11:00:00,46.58,46.59,46.56,46.58,13840.0,36.4728,36.4806,36.4571,36.4728,13840.0
2018-03-09 11:05:00,46.57,46.57,46.48,46.54,20366.0,36.465,36.465,36.3945,36.4415,20366.0
2018-03-09 11:10:00,46.56,46.57,46.52,46.54,12457.0,36.4571,36.465,36.4258,36.4415,12457.0
2018-03-09 11:15:00,46.54,46.59,46.53,46.53,13170.0,36.4415,36.4806,36.4336,36.4336,13170.0
2018-03-09 11:20:00,46.53,46.65,46.52,46.65,42899.0,36.4336,36.5276,36.4258,36.5276,42899.0
2018-03-09 11:25:00,46.66,46.69,46.64,46.66,11245.0,36.5354,36.5589,36.5198,36.5354,11245.0
2018-03-09 11:30:00,46.66,46.68,46.64,46.67,9440.0,36.5354,36.5511,36.5198,36.5433,9440.0
2018-03-09 11:35:00,46.66,46.73,46.64,46.73,9700.0,36.5354,36.5902,36.5198,36.5902,9700.0
2018-03-09 11:40:00,46.73,46.87,46.72,46.85,15042.0,36.5902,36.6999,36.5824,36.6842,15042.0
2018-03-09 11:45:00,46.84,46.84,46.8,46.81,13393.0,36.6764,36.6764,36.6451,36.6529,13393.0
2018-03-09 11:50:00,46.81,46.84,46.72,46.73,21211.0,36.6529,36.6764,36.5824,36.5902,21211.0
2018-03-09 11:55:00,46.73,46.77,46.73,46.77,25229.0,36.5902,36.6216,36.5902,36.6216,25229.0
2018-03-09 12:00:00,46.77,46.77,46.72,46.73,10962.0,36.6216,36.6216,36.5824,36.5902,10962.0
2018-03-09 12:05:00,46.72,46.72,46.69,46.7,14243.0,36.5824,36.5824,36.5589,36.5668,14243.0
2018-03-09 12:10:00,46.71,46.77,46.7,46.76,14825.0,36.5746,36.6216,36.5668,36.6137,14825.0
2018-03-09 12:15:00,46.76,46.82,46.76,46.81,11094.0,36.6137,36.6607,36.6137,36.6529,11094.0
2018-03-09 12:20:00,46.82,46.84,46.79,46.83,41235.0,36.6607,36.6764,36.6372,36.6685,41235.0
2018-03-09 12:25:00,46.83,46.86,46.81,46.86,17645.0,36.6685,36.692,36.6529,36.692,17645.0
2018-03-09 12:30:00,46.87,46.91,46.84,46.89,12170.0,36.6999,36.7312,36.6764,36.7155,12170.0
2018-03-09 12:35:00,46.9,46.91,46.89,46.91,11717.0,36.7234,36.7312,36.7155,36.7312,11717.0
2018-03-09 12:40:00,46.91,46.92,46.83,46.84,14614.0,36.7312,36.739,36.6685,36.6764,14614.0
2018-03-09 12:45:00,46.84,46.87,46.83,46.83,12665.0,36.6764,36.6999,36.6685,36.6685,12665.0
2018-03-09 12:50:00,46.84,46.86,46.83,46.85,9548.0,36.6764,36.692,36.6685,36.6842,9548.0
2018-03-09 12:55:00,46.85,46.86,46.83,46.86,8604.0,36.6842,36.692,36.6685,36.692,8604.0
2018-03-09 13:00:00,46.86,46.89,46.85,46.88,10360.0,36.692,36.7155,36.6842,36.7077,10360.0
2018-03-09 13:05:00,46.89,46.9,46.87,46.89,8050.0,36.7155,36.7234,36.6999,36.7155,8050.0
2018-03-09 13:10:00,46.89,46.95,46.88,46.95,14086.0,36.7155,36.7625,36.7077,36.7625,14086.0
2018-03-09 13:15:00,46.94,46.96,46.92,46.94,12577.0,36.7547,36.7703,36.739,36.7547,12577.0
2018-03-09 13:20:00,46.94,46.96,46.93,46.94,10115.0,36.7547,36.7703,36.7469,36.7547,10115.0
2018-03-09 13:25:00,46.93,46.96,46.93,46.96,8012.0,36.7469,36.7703,36.7469,36.7703,8012.0
2018-03-09 13:30:00,46.97,47.0,46.94,46.99,8808.0,36.7782,36.8017,36.7547,36.7938,8808.0
2018-03-09 13:35:00,47.0,47.0,46.97,46.99,8708.0,36.8017,36.8017,36.7782,36.7938,8708.0
2018-03-09 13:40:00,46.99,47.01,46.97,47.01,13199.0,36.7938,36.8095,36.7782,36.8095,13199.0
2018-03-09 13:45:00,47.01,47.05,47.01,47.03,13165.0,36.8095,36.8408,36.8095,36.8252,13165.0
2018-03-09 13:50:00,47.02,47.07,47.02,47.06,15050.0,36.8173,36.8565,36.8173,36.8486,15050.0
2018-03-09 13:55:00,47.06,47.08,47.04,47.08,29681.0,36.8486,36.8643,36.833,36.8643,29681.0
2018-03-09 14:00:00,47.09,47.1,47.07,47.09,14386.0,36.8721,36.88,36.8565,36.8721,14386.0
2018-03-09 14:05:00,47.1,47.11,47.07,47.09,11860.0,36.88,36.8878,36.8565,36.8721,11860.0
2018-03-09 14:10:00,47.09,47.09,47.04,47.04,25858.0,36.8721,36.8721,36.833,36.833,25858.0
2018-03-09 14:15:00,47.04,47.05,47.01,47.01,19280.0,36.833,36.8408,36.8095,36.8095,19280.0
2018-03-09 14:20:00,47.02,47.02,46.94,46.94,14990.0,36.8173,36.8173,36.7547,36.7547,14990.0
2018-03-09 14:25:00,46.93,46.93,46.86,46.89,15955.0,36.7469,36.7469,36.692,36.7155,15955.0
2018-03-09 14:30:00,46.9,46.96,46.89,46.94,8794.0,36.7234,36.7703,36.7155,36.7547,8794.0
2018-03-09 14:35:00,46.95,46.96,46.93,46.96,13370.0,36.7625,36.7703,36.7469,36.7703,13370.0
2018-03-09 14:40:00,46.96,46.96,46.93,46.94,6577.0,36.7703,36.7703,36.7469,36.7547,6577.0
2018-03-09 14:45:00,46.94,46.94,46.88,46.89,13670.0,36.7547,36.7547,36.7077,36.7155,13670.0
2018-03-09 14:50:00,46.89,46.9,46.84,46.87,18367.0,36.7155,36.7234,36.6764,36.6999,18367.0
2018-03-09 14:55:00,46.86,46.88,46.85,46.88,5798.0,36.692,36.7077,36.6842,36.7077,5798.0
2018-03-09 15:00:00,46.89,46.9,46.85,46.88,13499.0,36.7155,36.7234,36.6842,36.7077,13499.0
2018-03-09 15:05:00,46.88,46.9,46.86,46.87,17160.0,36.7077,36.7234,36.692,36.6999,17160.0
2018-03-09 15:10:00,46.88,46.89,46.86,46.88,14642.0,36.7077,36.7155,36.692,36.7077,14642.0
2018-03-09 15:15:00,46.87,46.88,46.83,46.83,35369.0,36.6999,36.7077,36.6685,36.6685,35369.0
2018-03-09 15:20:00,46.83,46.84,46.77,46.83,39390.0,36.6685,36.6764,36.6216,36.6685,39390.0
2018-03-09 15:25:00,46.84,46.88,46.8,46.84,56769.0,36.6764,36.7077,36.6451,36.6764,56769.0
2018-03-09 15:30:00,46.85,46.87,46.79,46.8,34724.0,36.6842,36.6999,36.6372,36.6451,34724.0
2018-03-09 15:35:00,46.8,46.86,46.79,46.85,59432.0,36.6451,36.692,36.6372,36.6842,59432.0
2018-03-09 15:40:00,46.85,46.87,46.8,46.83,46846.0,36.6842,36.6999,36.6451,36.6685,46846.0
2018-03-09 15:45:00,46.84,46.89,46.83,46.89,68897.0,36.6764,36.7155,36.6685,36.7155,68897.0
2018-03-09 15:50:00,46.89,46.96,46.88,46.93,67394.0,36.7155,36.7703,36.7077,36.7469,67394.0
2018-03-09 15:55:00,46.94,47.05,46.92,47.04,141028.0,36.7547,36.8408,36.739,36.833,141028.0
2018-03-12 09:30:00,47.11,47.22,47.05,47.22,46545.0,36.8878,36.9739,36.8408,36.9739,46545.0
2018-03-12 09:35:00,47.24,47.26,47.16,47.22,21127.0,36.9896,37.0052,36.9269,36.9739,21127.0
2018-03-12 09:40:00,47.24,47.32,47.24,47.24,30723.0,36.9896,37.0522,36.9896,36.9896,30723.0
2018-03-12 09:45:00,47.23,47.38,47.21,47.32,18337.0,36.9818,37.0992,36.9661,37.0522,18337.0
2018-03-12 09:50:00,47.34,47.4,47.28,47.33,17275.0,37.0679,37.1149,37.0209,37.0601,17275.0
2018-03-12 09:55:00,47.32,47.34,47.28,47.31,11395.0,37.0522,37.0679,37.0209,37.0444,11395.0
2018-03-12 10:00:00,47.32,47.34,47.22,47.23,35483.0,37.0522,37.0679,36.9739,36.9818,35483.0
2018-03-12 10:05:00,47.24,47.3,47.23,47.29,25246.0,36.9896,37.0366,36.9818,37.0287,25246.0
2018-03-12 10:10:00,47.29,47.37,47.26,47.28,13615.0,37.0287,37.0914,37.0052,37.0209,13615.0
2018-03-12 10:15:00,47.27,47.35,47.25,47.34,14898.0,37.0131,37.0757,36.9974,37.0679,14898.0
2018-03-12 10:20:00,47.32,47.33,47.26,47.28,70355.0,37.0522,37.0601,37.0052,37.0209,70355.0
2018-03-12 10:25:00,47.28,47.28,47.19,47.25,20220.0,37.0209,37.0209,36.9504,36.9974,20220.0
2018-03-12 10:30:00,47.25,47.3,47.22,47.26,19490.0,36.9974,37.0366,36.9739,37.0052,19490.0
2018-03-12 10:35:00,47.26,47.26,47.19,47.2,20476.0,37.0052,37.0052,36.9504,36.9583,20476.0
2018-03-12 10:40:00,47.2,47.26,47.16,47.25,60521.0,36.9583,37.0052,36.9269,36.9974,60521.0
2018-03-12 10:45:00,47.25,47.39,47.24,47.37,34969.0,36.9974,37.107,36.9896,37.0914,34969.0
2018-03-12 10:50:00,47.38,47.43,47.33,47.39,26542.0,37.0992,37.1384,37.0601,37.107,26542.0
2018-03-12 10:55:00,47.38,47.46,47.36,47.44,40843.0,37.0992,37.1618,37.0835,37.1462,40843.0
2018-03-12 11:00:00,47.44,47.49,47.43,47.47,41926.0,37.1462,37.1853,37.1384,37.1697,41926.0
2018-03-12 11:05:00,47.47,47.51,47.44,47.45,32461.0,37.1697,37.201,37.1462,37.154,32461.0
2018-03-12 11:10:00,47.45,47.54,47.44,47.51,22005.0,37.154,37.2245,37.1462,37.201,22005.0
2018-03-12 11:15:00,47.5,47.61,47.49,47.57,31343.0,37.1932,37.2793,37.1853,37.248,31343.0
2018-03-12 11:20:00,47.56,47.64,47.5,47.64,22478.0,37.2401,37.3028,37.1932,37.3028,22478.0
2018-03-12 11:25:00,47.64,47.67,47.6,47.65,40259.0,37.3028,37.3263,37.2715,37.3106,40259.0
2018-03-12 11:30:00,47.66,47.69,47.57,47.68,32193.0,37.3185,37.3419,37.248,37.3341,32193.0
2018-03-12 11:35:00,47.68,47.68,47.59,47.59,51925.0,37.3341,37.3341,37.2636,37.2636,51925.0
2018-03-12 11:40:00,47.6,47.65,47.6,47.61,53048.0,37.2715,37.3106,37.2715,37.2793,53048.0
2018-03-12 11:45:00,47.61,47.62,47.57,47.6,55071.0,37.2793,37.2871,37.248,37.2715,55071.0
2018-03-12 11:50:00,47.59,47.6,47.52,47.58,18276.0,37.2636,37.2715,37.2088,37.2558,18276.0
2018-03-12 11:55:00,47.57,47.59,47.49,47.55,21581.0,37.248,37.2636,37.1853,37.2323,21581.0
2018-03-12 12:00:00,47.55,47.59,47.54,47.55,24194.0,37.2323,37.2636,37.2245,37.2323,24194.0
2018-03-12 12:05:00,47.55,47.55,47.49,47.55,19605.0,37.2323,37.2323,37.1853,37.2323,19605.0
2018-03-12 12:10:00,47.54,47.54,47.44,47.49,11395.0,37.2245,37.2245,37.1462,37.1853,11395.0
2018-03-12 12:15:00,47.48,47.49,47.42,47.46,14699.0,37.1775,37.1853,37.1305,37.1618,14699.0
2018-03-12 12:20:00,47.46,47.55,47.44,47.55,12946.0,37.1618,37.2323,37.1462,37.2323,12946.0
2018-03-12 12:25:00,47.55,47.55,47.48,47.52,11545.0,37.2323,37.2323,37.1775,37.2088,11545.0
2018-03-12 12:30:00,47.51,47.51,47.41,47.41,10646.0,37.201,37.201,37.1227,37.1227,10646.0
2018-03-12 12:35:00,47.41,47.42,47.38,47.38,6189.0,37.1227,37.1305,37.0992,37.0992,6189.0
2018-03-12 12:40:00,47.37,47.46,47.36,47.46,13396.0,37.0914,37.1618,37.0835,37.1618,13396.0
2018-03-12 12:45:00,47.46,47.46,47.39,47.4,9717.0,37.1618,37.1618,37.107,37.1149,9717.0
2018-03-12 12:50:00,47.41,47.43,47.38,47.43,6400.0,37.1227,37.1384,37.0992,37.1384,6400.0
2018-03-12 12:55:00,47.43,47.43,47.35,47.37,11406.0,37.1384,37.1384,37.0757,37.0914,11406.0
2018-03-12 13:00:00,47.36,47.42,47.36,47.42,8169.0,37.0835,37.1305,37.0835,37.1305,8169.0
2018-03-12 13:05:00,47.42,47.42,47.33,47.35,11468.0,37.1305,37.1305,37.0601,37.0757,11468.0
2018-03-12 13:10:00,47.35,47.43,47.35,47.39,10827.0,37.0757,37.1384,37.0757,37.107,10827.0
2018-03-12 13:15:00,47.39,47.4,47.35,47.36,7579.0,37.107,37.1149,37.0757,37.0835,7579.0
2018-03-12 13:20:00,47.36,47.37,47.26,47.27,17758.0,37.0835,37.0914,37.0052,37.0131,17758.0
2018-03-12 13:25:00,47.27,47.27,47.19,47.24,15486.0,37.0131,37.0131,36.9504,36.9896,15486.0
2018-03-12 13:30:00,47.25,47.25,47.14,47.14,17388.0,36.9974,36.9974,36.9113,36.9113,17388.0
2018-03-12 13:35:00,47.14,47.15,47.1,47.12,10803.0,36.9113,36.9191,36.88,36.8956,10803.0
2018-03-12 13:40:00,47.13,47.19,47.07,47.19,17414.0,36.9035,36.9504,36.8565,36.9504,17414.0
2018-03-12 13:45:00,47.18,47.25,47.15,47.25,14059.0,36.9426,36.9974,36.9191,36.9974,14059.0
2018-03-12 13:50:00,47.25,47.32,47.25,47.32,59945.0,36.9974,37.0522,36.9974,37.0522,59945.0
2018-03-12 13:55:00,47.32,47.37,47.31,47.35,25554.0,37.0522,37.0914,37.0444,37.0757,25554.0
2018-03-12 14:00:00,47.34,47.42,47.32,47.41,27725.0,37.0679,37.1305,37.0522,37.1227,27725.0
2018-03-12 14:05:00,47.42,47.47,47.4,47.46,25954.0,37.1305,37.1697,37.1149,37.1618,25954.0
2018-03-12 14:10:00,47.46,47.47,47.4,47.46,24075.0,37.1618,37.1697,37.1149,37.1618,24075.0
2018-03-12 14:15:00,47.46,47.47,47.42,47.46,14994.0,37.1618,37.1697,37.1305,37.1618,14994.0
2018-03-12 14:20:00,47.45,47.5,47.43,47.45,18524.0,37.154,37.1932,37.1384,37.154,18524.0
2018-03-12 14:25:00,47.45,47.45,47.38,47.42,14005.0,37.154,37.154,37.0992,37.1305,14005.0
2018-03-12 14:30:00,47.4,47.45,47.4,47.45,13097.0,37.1149,37.154,37.1149,37.154,13097.0
2018-03-12 14:35:00,47.45,47.48,47.42,47.46,28384.0,37.154,37.1775,37.1305,37.1618,28384.0
2018-03-12 14:40:00,47.46,47.47,47.41,47.43,15088.0,37.1618,37.1697,37.1227,37.1384,15088.0
2018-03-12 14:45:00,47.43,47.47,47.41,47.46,45668.0,37.1384,37.1697,37.1227,37.1618,45668.0
2018-03-12 14:50:00,47.46,47.47,47.42,47.43,24946.0,37.1618,37.1697,37.1305,37.1384,24946.0
2018-03-12 14:55:00,47.43,47.46,47.42,47.46,35871.0,37.1384,37.1618,37.1305,37.1618,35871.0
2018-03-12 15:00:00,47.45,47.52,47.45,47.49,31784.0,37.154,37.2088,37.154,37.1853,31784.0
2018-03-12 15:05:00,47.48,47.48,47.43,47.45,25795.0,37.1775,37.1775,37.1384,37.154,25795.0
2018-03-12 15:10:00,47.44,47.48,47.43,47.46,47343.0,37.1462,37.1775,37.1384,37.1618,47343.0
2018-03-12 15:15:00,47.47,47.5,47.44,47.49,23844.0,37.1697,37.1932,37.1462,37.1853,23844.0
2018-03-12 15:20:00,47.5,47.54,47.49,47.52,23002.0,37.1932,37.2245,37.1853,37.2088,23002.0
2018-03-12 15:25:00,47.51,47.52,47.47,47.52,17907.0,37.201,37.2088,37.1697,37.2088,17907.0
2018-03-12 15:30:00,47.52,47.62,47.51,47.6,27936.0,37.2088,37.2871,37.201,37.2715,27936.0
2018-03-12 15:35:00,47.6,47.61,47.51,47.55,44880.0,37.2715,37.2793,37.201,37.2323,44880.0
2018-03-12 15:40:00,47.55,47.58,47.53,47.58,50123.0,37.2323,37.2558,37.2167,37.2558,50123.0
2018-03-12 15:45:00,47.58,47.62,47.55,47.59,64243.0,37.2558,37.2871,37.2323,37.2636,64243.0
2018-03-12 15:50:00,47.6,47.61,47.55,47.57,75223.0,37.2715,37.2793,37.2323,37.248,75223.0
2018-03-12 15:55:00,47.57,47.61,47.55,47.59,264776.0,37.248,37.2793,37.2323,37.2636,264776.0
2018-03-13 09:30:00,47.66,47.8,47.55,47.7,30521.0,37.3185,37.4281,37.2323,37.3498,30521.0
2018-03-13 09:35:00,47.69,47.86,47.69,47.74,36950.0,37.3419,37.4751,37.3419,37.3811,36950.0
2018-03-13 09:40:00,47.75,47.9,47.74,47.9,28592.0,37.3889,37.5064,37.3811,37.5064,28592.0
2018-03-13 09:45:00,47.9,48.02,47.85,48.02,27974.0,37.5064,37.6003,37.4672,37.6003,27974.0
2018-03-13 09:50:00,48.03,48.08,48.02,48.06,22550.0,37.6082,37.6473,37.6003,37.6317,22550.0
2018-03-13 09:55:00,48.05,48.08,48.01,48.06,36532.0,37.6238,37.6473,37.5925,37.6317,36532.0
2018-03-13 10:00:00,48.05,48.06,47.85,47.97,94645.0,37.6238,37.6317,37.4672,37.5612,94645.0
2018-03-13 10:05:00,47.96,47.96,47.88,47.9,22129.0,37.5534,37.5534,37.4907,37.5064,22129.0
2018-03-13 10:10:00,47.9,47.93,47.79,47.86,18030.0,37.5064,37.5299,37.4202,37.4751,18030.0
2018-03-13 10:15:00,47.87,47.87,47.71,47.76,19986.0,37.4829,37.4829,37.3576,37.3968,19986.0
2018-03-13 10:20:00,47.76,47.85,47.76,47.78,19387.0,37.3968,37.4672,37.3968,37.4124,19387.0
2018-03-13 10:25:00,47.79,47.81,47.68,47.68,16106.0,37.4202,37.4359,37.3341,37.3341,16106.0
2018-03-13 10:30:00,47.69,47.72,47.61,47.64,19314.0,37.3419,37.3654,37.2793,37.3028,19314.0
2018-03-13 10:35:00,47.64,47.73,47.58,47.71,21450.0,37.3028,37.3733,37.2558,37.3576,21450.0
2018-03-13 10:40:00,47.71,47.74,47.63,47.64,20204.0,37.3576,37.3811,37.295,37.3028,20204.0
2018-03-13 10:45:00,47.63,47.64,47.55,47.58,16016.0,37.295,37.3028,37.2323,37.2558,16016.0
2018-03-13 10:50:00,47.58,47.7,47.58,47.65,12033.0,37.2558,37.3498,37.2558,37.3106,12033.0
2018-03-13 10:55:00,47.65,47.7,47.62,47.7,19667.0,37.3106,37.3498,37.2871,37.3498,19667.0
2018-03-13 11:00:00,47.72,47.72,47.64,47.72,18499.0,37.3654,37.3654,37.3028,37.3654,18499.0
2018-03-13 11:05:00,47.72,47.81,47.69,47.76,22582.0,37.3654,37.4359,37.3419,37.3968,22582.0
2018-03-13 11:10:00,47.76,47.78,47.71,47.73,13945.0,37.3968,37.4124,37.3576,37.3733,13945.0
2018-03-13 11:15:00,47.73,47.78,47.72,47.75,21383.0,37.3733,37.4124,37.3654,37.3889,21383.0
2018-03-13 11:20:00,47.76,47.77,47.65,47.66,18308.0,37.3968,37.4046,37.3106,37.3185,18308.0
2018-03-13 11:25:00,47.64,47.64,47.57,47.61,21545.0,37.3028,37.3028,37.248,37.2793,21545.0
2018-03-13 11:30:00,47.62,47.62,47.53,47.57,25309.0,37.2871,37.2871,37.2167,37.248,25309.0
2018-03-13 11:35:00,47.57,47.59,47.51,47.54,19423.0,37.248,37.2636,37.201,37.2245,19423.0
2018-03-13 11:40:00,47.53,47.65,47.52,47.62,20816.0,37.2167,37.3106,37.2088,37.2871,20816.0
2018-03-13 11:45:00,47.63,47.67,47.56,47.57,16048.0,37.295,37.3263,37.2401,37.248,16048.0
2018-03-13 11:50:00,47.57,47.59,47.5,47.58,17281.0,37.248,37.2636,37.1932,37.2558,17281.0
2018-03-13 11:55:00,47.58,47.58,47.48,47.49,20876.0,37.2558,37.2558,37.1775,37.1853,20876.0
2018-03-13 12:00:00,47.49,47.52,47.44,47.48,26241.0,37.1853,37.2088,37.1462,37.1775,26241.0
2018-03-13 12:05:00,47.48,47.57,47.47,47.56,25245.0,37.1775,37.248,37.1697,37.2401,25245.0
2018-03-13 12:10:00,47.54,47.54,47.45,47.49,14061.0,37.2245,37.2245,37.154,37.1853,14061.0
2018-03-13 12:15:00,47.49,47.54,47.44,47.44,15831.0,37.1853,37.2245,37.1462,37.1462,15831.0
2018-03-13 12:20:00,47.43,47.47,47.36,47.36,21115.0,37.1384,37.1697,37.0835,37.0835,21115.0
2018-03-13 12:25:00,47.37,47.4,47.31,47.4,12745.0,37.0914,37.1149,37.0444,37.1149,12745.0
2018-03-13 12:30:00,47.4,47.43,47.34,47.35,11395.0,37.1149,37.1384,37.0679,37.0757,11395.0
2018-03-13 12:35:00,47.35,47.37,47.27,47.27,13674.0,37.0757,37.0914,37.0131,37.0131,13674.0
2018-03-13 12:40:00,47.27,47.38,47.27,47.29,18116.0,37.0131,37.0992,37.0131,37.0287,18116.0
2018-03-13 12:45:00,47.29,47.33,47.22,47.22,11813.0,37.0287,37.0601,36.9739,36.9739,11813.0
2018-03-13 12:50:00,47.22,47.29,47.21,47.26,15201.0,36.9739,37.0287,36.9661,37.0052,15201.0
2018-03-13 12:55:00,47.26,47.3,47.2,47.21,14055.0,37.0052,37.0366,36.9583,36.9661,14055.0
2018-03-13 13:00:00,47.21,47.35,47.2,47.34,11785.0,36.9661,37.0757,36.9583,37.0679,11785.0
2018-03-13 13:05:00,47.35,47.35,47.26,47.3,11871.0,37.0757,37.0757,37.0052,37.0366,11871.0
2018-03-13 13:10:00,47.3,47.34,47.29,47.32,12755.0,37.0366,37.0679,37.0287,37.0522,12755.0
2018-03-13 13:15:00,47.32,47.35,47.25,47.28,19511.0,37.0522,37.0757,36.9974,37.0209,19511.0
2018-03-13 13:20:00,47.28,47.35,47.27,47.35,8623.0,37.0209,37.0757,37.0131,37.0757,8623.0
2018-03-13 13:25:00,47.34,47.36,47.3,47.35,13041.0,37.0679,37.0835,37.0366,37.0757,13041.0
2018-03-13 13:30:00,47.35,47.39,47.32,47.35,12703.0,37.0757,37.107,37.0522,37.0757,12703.0
2018-03-13 13:35:00,47.34,47.43,47.34,47.4,13022.0,37.0679,37.1384,37.0679,37.1149,13022.0
2018-03-13 13:40:00,47.39,47.4,47.31,47.31,16289.0,37.107,37.1149,37.0444,37.0444,16289.0
2018-03-13 13:45:00,47.31,47.37,47.28,47.28,23228.0,37.0444,37.0914,37.0209,37.0209,23228.0
2018-03-13 13:50:00,47.27,47.32,47.26,47.32,14477.0,37.0131,37.0522,37.0052,37.0522,14477.0
2018-03-13 13:55:00,47.32,47.32,47.25,47.26,10616.0,37.0522,37.0522,36.9974,37.0052,10616.0
2018-03-13 14:00:00,47.25,47.34,47.25,47.33,12418.0,36.9974,37.0679,36.9974,37.0601,12418.0
2018-03-13 14:05:00,47.33,47.33,47.29,47.32,10835.0,37.0601,37.0601,37.0287,37.0522,10835.0
2018-03-13 14:10:00,47.3,47.31,47.25,47.25,12360.0,37.0366,37.0444,36.9974,36.9974,12360.0
2018-03-13 14:15:00,47.26,47.32,47.26,47.27,17320.0,37.0052,37.0522,37.0052,37.0131,17320.0
2018-03-13 14:20:00,47.26,47.3,47.26,47.3,21963.0,37.0052,37.0366,37.0052,37.0366,21963.0
2018-03-13 14:25:00,47.3,47.3,47.21,47.23,10980.0,37.0366,37.0366,36.9661,36.9818,10980.0
2018-03-13 14:30:00,47.23,47.29,47.22,47.29,14388.0,36.9818,37.0287,36.9739,37.0287,14388.0
2018-03-13 14:35:00,47.29,47.32,47.24,47.26,21630.0,37.0287,37.0522,36.9896,37.0052,21630.0
2018-03-13 14:40:00,47.26,47.31,47.25,47.29,16232.0,37.0052,37.0444,36.9974,37.0287,16232.0
2018-03-13 14:45:00,47.28,47.3,47.23,47.24,11991.0,37.0209,37.0366,36.9818,36.9896,11991.0
2018-03-13 14:50:00,47.23,47.27,47.21,47.27,15991.0,36.9818,37.0131,36.9661,37.0131,15991.0
2018-03-13 14:55:00,47.27,47.35,47.25,47.32,28189.0,37.0131,37.0757,36.9974,37.0522,28189.0
2018-03-13 15:00:00,47.31,47.39,47.3,47.35,36802.0,37.0444,37.107,37.0366,37.0757,36802.0
2018-03-13 15:05:00,47.36,47.42,47.29,47.34,36108.0,37.0835,37.1305,37.0287,37.0679,36108.0
2018-03-13 15:10:00,47.34,47.36,47.3,47.36,29753.0,37.0679,37.0835,37.0366,37.0835,29753.0
2018-03-13 15:15:00,47.35,47.39,47.3,47.34,28676.0,37.0757,37.107,37.0366,37.0679,28676.0
2018-03-13 15:20:00,47.35,47.38,47.31,47.36,22792.0,37.0757,37.0992,37.0444,37.0835,22792.0
2018-03-13 15:25:00,47.36,47.39,47.27,47.27,21344.0,37.0835,37.107,37.0131,37.0131,21344.0
2018-03-13 15:30:00,47.27,47.31,47.27,47.3,31223.0,37.0131,37.0444,37.0131,37.0366,31223.0
2018-03-13 15:35:00,47.3,47.31,47.25,47.26,38110.0,37.0366,37.0444,36.9974,37.0052,38110.0
2018-03-13 15:40:00,47.27,47.27,47.21,47.21,41691.0,37.0131,37.0131,36.9661,36.9661,41691.0
2018-03-13 15:45:00,47.22,47.33,47.21,47.32,65954.0,36.9739,37.0601,36.9661,37.0522,65954.0
2018-03-13 15:50:00,47.33,47.45,47.33,47.44,69528.0,37.0601,37.154,37.0601,37.1462,69528.0
2018-03-13 15:55:00,47.44,47.45,47.38,47.39,148621.0,37.1462,37.154,37.0992,37.107,148621.0
2018-03-14 09:30:00,47.52,48.08,47.49,48.02,66515.0,37.2088,37.6473,37.1853,37.6003,66515.0
2018-03-14 09:35:00,48.01,48.18,47.99,48.15,40026.0,37.5925,37.7256,37.5768,37.7021,40026.0
2018-03-14 09:40:00,48.14,48.17,48.0,48.02,31689.0,37.6943,37.7178,37.5847,37.6003,31689.0
2018-03-14 09:45:00,48.03,48.3,48.03,48.25,95303.0,37.6082,37.8196,37.6082,37.7804,95303.0
2018-03-14 09:50:00,48.24,48.33,48.16,48.25,53531.0,37.7726,37.8431,37.71,37.7804,53531.0
2018-03-14 09:55:00,48.25,48.35,48.21,48.3,39247.0,37.7804,37.8587,37.7491,37.8196,39247.0
2018-03-14 10:00:00,48.29,48.32,48.19,48.21,51107.0,37.8117,37.8352,37.7334,37.7491,51107.0
2018-03-14 10:05:00,48.21,48.23,48.11,48.17,33788.0,37.7491,37.7648,37.6708,37.7178,33788.0
2018-03-14 10:10:00,48.18,48.23,48.12,48.13,27475.0,37.7256,37.7648,37.6786,37.6865,27475.0
2018-03-14 10:15:00,48.11,48.21,48.1,48.16,27112.0,37.6708,37.7491,37.663,37.71,27112.0
2018-03-14 10:20:00,48.15,48.22,48.09,48.2,35175.0,37.7021,37.7569,37.6551,37.7413,35175.0
2018-03-14 10:25:00,48.21,48.21,48.06,48.1,21198.0,37.7491,37.7491,37.6317,37.663,21198.0
2018-03-14 10:30:00,48.1,48.11,48.01,48.03,36257.0,37.663,37.6708,37.5925,37.6082,36257.0
2018-03-14 10:35:00,48.04,48.16,48.02,48.08,36130.0,37.616,37.71,37.6003,37.6473,36130.0
2018-03-14 10:40:00,48.08,48.16,48.08,48.12,30071.0,37.6473,37.71,37.6473,37.6786,30071.0
2018-03-14 10:45:00,48.11,48.13,48.08,48.12,31379.0,37.6708,37.6865,37.6473,37.6786,31379.0
2018-03-14 10:50:00,48.11,48.18,48.09,48.12,28050.0,37.6708,37.7256,37.6551,37.6786,28050.0
2018-03-14 10:55:00,48.12,48.28,48.11,48.27,57576.0,37.6786,37.8039,37.6708,37.7961,57576.0
2018-03-14 11:00:00,48.28,48.31,48.22,48.3,36102.0,37.8039,37.8274,37.7569,37.8196,36102.0
2018-03-14 11:05:00,48.3,48.37,48.29,48.37,25063.0,37.8196,37.8744,37.8117,37.8744,25063.0
2018-03-14 11:10:00,48.37,48.42,48.31,48.37,25830.0,37.8744,37.9135,37.8274,37.8744,25830.0
2018-03-14 11:15:00,48.37,48.49,48.36,48.46,33957.0,37.8744,37.9684,37.8666,37.9449,33957.0
2018-03-14 11:20:00,48.45,48.52,48.43,48.52,27246.0,37.937,37.9918,37.9214,37.9918,27246.0
2018-03-14 11:25:00,48.52,48.53,48.45,48.49,23766.0,37.9918,37.9997,37.937,37.9684,23766.0
2018-03-14 11:30:00,48.49,48.53,48.39,48.39,19232.0,37.9684,37.9997,37.8901,37.8901,19232.0
2018-03-14 11:35:00,48.37,48.4,48.29,48.3,29329.0,37.8744,37.8979,37.8117,37.8196,29329.0
2018-03-14 11:40:00,48.3,48.37,48.26,48.29,38902.0,37.8196,37.8744,37.7883,37.8117,38902.0
2018-03-14 11:45:00,48.29,48.31,48.24,48.24,18683.0,37.8117,37.8274,37.7726,37.7726,18683.0
2018-03-14 11:50:00,48.25,48.29,48.17,48.2,21322.0,37.7804,37.8117,37.7178,37.7413,21322.0
2018-03-14 11:55:00,48.21,48.22,48.1,48.14,21467.0,37.7491,37.7569,37.663,37.6943,21467.0
2018-03-14 12:00:00,48.14,48.18,48.13,48.16,22660.0,37.6943,37.7256,37.6865,37.71,22660.0
2018-03-14 12:05:00,48.15,48.18,48.1,48.15,33756.0,37.7021,37.7256,37.663,37.7021,33756.0
2018-03-14 12:10:00,48.16,48.27,48.16,48.26,32543.0,37.71,37.7961,37.71,37.7883,32543.0
2018-03-14 12:15:00,48.25,48.25,48.17,48.17,14000.0,37.7804,37.7804,37.7178,37.7178,14000.0
2018-03-14 12:20:00,48.16,48.18,48.12,48.17,17360.0,37.71,37.7256,37.6786,37.7178,17360.0
2018-03-14 12:25:00,48.16,48.19,48.13,48.19,14097.0,37.71,37.7334,37.6865,37.7334,14097.0
2018-03-14 12:30:00,48.19,48.2,48.15,48.2,17064.0,37.7334,37.7413,37.7021,37.7413,17064.0
2018-03-14 12:35:00,48.2,48.22,48.14,48.15,29167.0,37.7413,37.7569,37.6943,37.7021,29167.0
2018-03-14 12:40:00,48.15,48.18,48.14,48.17,6900.0,37.7021,37.7256,37.6943,37.7178,6900.0
2018-03-14 12:45:00,48.17,48.17,48.03,48.04,24004.0,37.7178,37.7178,37.6082,37.616,24004.0
2018-03-14 12:50:00,48.04,48.04,47.97,47.99,13261.0,37.616,37.616,37.5612,37.5768,13261.0
2018-03-14 12:55:00,47.98,48.1,47.98,48.1,14301.0,37.569,37.663,37.569,37.663,14301.0
2018-03-14 13:00:00,48.09,48.1,48.0,48.07,23263.0,37.6551,37.663,37.5847,37.6395,23263.0
2018-03-14 13:05:00,48.06,48.06,48.0,48.01,12384.0,37.6317,37.6317,37.5847,37.5925,12384.0
2018-03-14 13:10:00,48.01,48.03,47.96,47.98,10911.0,37.5925,37.6082,37.5534,37.569,10911.0
2018-03-14 13:15:00,47.97,48.01,47.94,47.98,12305.0,37.5612,37.5925,37.5377,37.569,12305.0
2018-03-14 13:20:00,47.97,47.99,47.94,47.99,10805.0,37.5612,37.5768,37.5377,37.5768,10805.0
2018-03-14 13:25:00,47.98,47.98,47.91,47.94,9391.0,37.569,37.569,37.5142,37.5377,9391.0
2018-03-14 13:30:00,47.95,48.0,47.95,47.96,11685.0,37.5455,37.5847,37.5455,37.5534,11685.0
2018-03-14 13:35:00,47.96,48.02,47.95,48.0,13836.0,37.5534,37.6003,37.5455,37.5847,13836.0
2018-03-14 13:40:00,47.99,48.04,47.97,48.03,11706.0,37.5768,37.616,37.5612,37.6082,11706.0
2018-03-14 13:45:00,48.04,48.08,48.02,48.03,17768.0,37.616,37.6473,37.6003,37.6082,17768.0
2018-03-14 13:50:00,48.03,48.08,48.02,48.07,13990.0,37.6082,37.6473,37.6003,37.6395,13990.0
2018-03-14 13:55:00,48.08,48.13,48.07,48.12,12217.0,37.6473,37.6865,37.6395,37.6786,12217.0
2018-03-14 14:00:00,48.13,48.13,48.05,48.06,17358.0,37.6865,37.6865,37.6238,37.6317,17358.0
2018-03-14 14:05:00,48.05,48.1,48.03,48.1,14293.0,37.6238,37.663,37.6082,37.663,14293.0
2018-03-14 14:10:00,48.09,48.14,48.08,48.14,25320.0,37.6551,37.6943,37.6473,37.6943,25320.0
2018-03-14 14:15:00,48.13,48.17,48.13,48.13,36651.0,37.6865,37.7178,37.6865,37.6865,36651.0
2018-03-14 14:20:00,48.11,48.24,48.11,48.23,24262.0,37.6708,37.7726,37.6708,37.7648,24262.0
2018-03-14 14:25:00,48.23,48.23,48.18,48.22,29721.0,37.7648,37.7648,37.7256,37.7569,29721.0
2018-03-14 14:30:00,48.22,48.29,48.19,48.29,21568.0,37.7569,37.8117,37.7334,37.8117,21568.0
2018-03-14 14:35:00,48.29,48.33,48.25,48.33,34056.0,37.8117,37.8431,37.7804,37.8431,34056.0
2018-03-14 14:40:00,48.32,48.35,48.3,48.31,26172.0,37.8352,37.8587,37.8196,37.8274,26172.0
2018-03-14 14:45:00,48.31,48.38,48.26,48.37,24934.0,37.8274,37.8822,37.7883,37.8744,24934.0
2018-03-14 14:50:00,48.37,48.42,48.34,48.37,19630.0,37.8744,37.9135,37.8509,37.8744,19630.0
2018-03-14 14:55:00,48.36,48.43,48.36,48.38,16553.0,37.8666,37.9214,37.8666,37.8822,16553.0
2018-03-14 15:00:00,48.39,48.39,48.32,48.37,22809.0,37.8901,37.8901,37.8352,37.8744,22809.0
2018-03-14 15:05:00,48.34,48.37,48.31,48.31,27612.0,37.8509,37.8744,37.8274,37.8274,27612.0
2018-03-14 15:10:00,48.32,48.36,48.31,48.36,32898.0,37.8352,37.8666,37.8274,37.8666,32898.0
2018-03-14 15:15:00,48.36,48.42,48.3,48.35,36114.0,37.8666,37.9135,37.8196,37.8587,36114.0
2018-03-14 15:20:00,48.35,48.35,48.3,48.34,24078.0,37.8587,37.8587,37.8196,37.8509,24078.0
2018-03-14 15:25:00,48.34,48.39,48.3,48.3,39688.0,37.8509,37.8901,37.8196,37.8196,39688.0
2018-03-14 15:30:00,48.3,48.41,48.29,48.37,49864.0,37.8196,37.9057,37.8117,37.8744,49864.0
2018-03-14 15:35:00,48.37,48.41,48.36,48.38,44639.0,37.8744,37.9057,37.8666,37.8822,44639.0
2018-03-14 15:40:00,48.37,48.37,48.29,48.34,54701.0,37.8744,37.8744,37.8117,37.8509,54701.0
2018-03-14 15:45:00,48.34,48.41,48.34,48.39,84727.0,37.8509,37.9057,37.8509,37.8901,84727.0
2018-03-14 15:50:00,48.39,48.4,48.35,48.39,88421.0,37.8901,37.8979,37.8587,37.8901,88421.0
2018-03-14 15:55:00,48.39,48.49,48.38,48.48,341610.0,37.8901,37.9684,37.8822,37.9605,341610.0
2018-03-15 09:30:00,48.39,48.69,48.39,48.59,51494.0,37.8901,38.125,37.8901,38.0467,51494.0
2018-03-15 09:35:00,48.6,48.84,48.6,48.82,33713.0,38.0545,38.2424,38.0545,38.2267,33713.0
2018-03-15 09:40:00,48.82,48.83,48.66,48.72,35050.0,38.2267,38.2346,38.1015,38.1484,35050.0
2018-03-15 09:45:00,48.71,48.93,48.7,48.87,44880.0,38.1406,38.3129,38.1328,38.2659,44880.0
2018-03-15 09:50:00,48.88,48.91,48.72,48.79,38343.0,38.2737,38.2972,38.1484,38.2033,38343.0
2018-03-15 09:55:00,48.8,48.8,48.66,48.71,34661.0,38.2111,38.2111,38.1015,38.1406,34661.0
2018-03-15 10:00:00,48.7,48.71,48.59,48.61,36710.0,38.1328,38.1406,38.0467,38.0623,36710.0
2018-03-15 10:05:00,48.61,48.68,48.53,48.67,33308.0,38.0623,38.1171,37.9997,38.1093,33308.0
2018-03-15 10:10:00,48.68,48.8,48.65,48.79,37418.0,38.1171,38.2111,38.0936,38.2033,37418.0
2018-03-15 10:15:00,48.78,48.88,48.71,48.83,32607.0,38.1954,38.2737,38.1406,38.2346,32607.0
2018-03-15 10:20:00,48.84,48.89,48.78,48.89,28616.0,38.2424,38.2816,38.1954,38.2816,28616.0
2018-03-15 10:25:00,48.87,48.88,48.78,48.84,25191.0,38.2659,38.2737,38.1954,38.2424,25191.0
2018-03-15 10:30:00,48.84,48.98,48.83,48.98,65233.0,38.2424,38.352,38.2346,38.352,65233.0
2018-03-15 10:35:00,48.98,49.05,48.93,49.04,81596.0,38.352,38.4068,38.3129,38.399,81596.0
2018-03-15 10:40:00,49.04,49.05,48.87,48.93,35177.0,38.399,38.4068,38.2659,38.3129,35177.0
2018-03-15 10:45:00,48.94,49.08,48.92,49.03,42618.0,38.3207,38.4303,38.305,38.3912,42618.0
2018-03-15 10:50:00,49.03,49.1,48.94,48.94,62129.0,38.3912,38.446,38.3207,38.3207,62129.0
2018-03-15 10:55:00,48.95,49.03,48.95,49.0,45792.0,38.3285,38.3912,38.3285,38.3677,45792.0
2018-03-15 11:00:00,48.99,49.0,48.85,48.86,57902.0,38.3599,38.3677,38.2502,38.2581,57902.0
2018-03-15 11:05:00,48.86,48.91,48.8,48.86,42936.0,38.2581,38.2972,38.2111,38.2581,42936.0
2018-03-15 11:10:00,48.86,48.86,48.77,48.82,37245.0,38.2581,38.2581,38.1876,38.2267,37245.0
2018-03-15 11:15:00,48.8,48.82,48.77,48.8,30445.0,38.2111,38.2267,38.1876,38.2111,30445.0
2018-03-15 11:20:00,48.8,48.86,48.78,48.82,30039.0,38.2111,38.2581,38.1954,38.2267,30039.0
2018-03-15 11:25:00,48.81,48.82,48.52,48.57,74501.0,38.2189,38.2267,37.9918,38.031,74501.0
2018-03-15 11:30:00,48.57,48.69,48.52,48.63,48798.0,38.031,38.125,37.9918,38.078,48798.0
2018-03-15 11:35:00,48.62,48.65,48.49,48.53,38880.0,38.0701,38.0936,37.9684,37.9997,38880.0
2018-03-15 11:40:00,48.54,48.64,48.49,48.52,39501.0,38.0075,38.0858,37.9684,37.9918,39501.0
2018-03-15 11:45:00,48.53,48.56,48.44,48.45,35413.0,37.9997,38.0232,37.9292,37.937,35413.0
2018-03-15 11:50:00,48.46,48.5,48.43,48.43,38047.0,37.9449,37.9762,37.9214,37.9214,38047.0
2018-03-15 11:55:00,48.42,48.5,48.4,48.41,46941.0,37.9135,37.9762,37.8979,37.9057,46941.0
2018-03-15 12:00:00,48.42,48.5,48.41,48.48,30560.0,37.9135,37.9762,37.9057,37.9605,30560.0
2018-03-15 12:05:00,48.48,48.55,48.48,48.51,97350.0,37.9605,38.0153,37.9605,37.984,97350.0
2018-03-15 12:10:00,48.51,48.61,48.49,48.57,67750.0,37.984,38.0623,37.9684,38.031,67750.0
2018-03-15 12:15:00,48.58,48.58,48.49,48.54,43109.0,38.0388,38.0388,37.9684,38.0075,43109.0
2018-03-15 12:20:00,48.54,48.61,48.53,48.59,19483.0,38.0075,38.0623,37.9997,38.0467,19483.0
2018-03-15 12:25:00,48.6,48.63,48.56,48.62,22694.0,38.0545,38.078,38.0232,38.0701,22694.0
2018-03-15 12:30:00,48.63,48.64,48.57,48.57,19907.0,38.078,38.0858,38.031,38.031,19907.0
2018-03-15 12:35:00,48.58,48.62,48.57,48.6,17021.0,38.0388,38.0701,38.031,38.0545,17021.0
2018-03-15 12:40:00,48.6,48.63,48.58,48.61,15872.0,38.0545,38.078,38.0388,38.0623,15872.0
2018-03-15 12:45:00,48.61,48.62,48.53,48.58,20845.0,38.0623,38.0701,37.9997,38.0388,20845.0
2018-03-15 12:50:00,48.59,48.64,48.56,48.63,22737.0,38.0467,38.0858,38.0232,38.078,22737.0
2018-03-15 12:55:00,48.63,48.64,48.59,48.61,19018.0,38.078,38.0858,38.0467,38.0623,19018.0
2018-03-15 13:00:00,48.59,48.64,48.57,48.61,14308.0,38.0467,38.0858,38.031,38.0623,14308.0
2018-03-15 13:05:00,48.61,48.66,48.6,48.65,15672.0,38.0623,38.1015,38.0545,38.0936,15672.0
2018-03-15 13:10:00,48.66,48.74,48.65,48.72,13690.0,38.1015,38.1641,38.0936,38.1484,13690.0
2018-03-15 13:15:00,48.72,48.75,48.72,48.73,14743.0,38.1484,38.1719,38.1484,38.1563,14743.0
2018-03-15 13:20:00,48.72,48.75,48.7,48.74,14846.0,38.1484,38.1719,38.1328,38.1641,14846.0
2018-03-15 13:25:00,48.73,48.75,48.7,48.75,11779.0,38.1563,38.1719,38.1328,38.1719,11779.0
2018-03-15 13:30:00,48.75,48.76,48.68,48.7,20205.0,38.1719,38.1798,38.1171,38.1328,20205.0
2018-03-15 13:35:00,48.7,48.71,48.63,48.64,12822.0,38.1328,38.1406,38.078,38.0858,12822.0
2018-03-15 13:40:00,48.65,48.65,48.59,48.63,11487.0,38.0936,38.0936,38.0467,38.078,11487.0
2018-03-15 13:45:00,48.62,48.63,48.59,48.6,17380.0,38.0701,38.078,38.0467,38.0545,17380.0
2018-03-15 13:50:00,48.61,48.64,48.59,48.59,19275.0,38.0623,38.0858,38.0467,38.0467,19275.0
2018-03-15 13:55:00,48.58,48.58,48.51,48.55,21334.0,38.0388,38.0388,37.984,38.0153,21334.0
2018-03-15 14:00:00,48.54,48.64,48.54,48.64,18886.0,38.0075,38.0858,38.0075,38.0858,18886.0
2018-03-15 14:05:00,48.62,48.63,48.59,48.6,13802.0,38.0701,38.078,38.0467,38.0545,13802.0
2018-03-15 14:10:00,48.6,48.64,48.55,48.61,21118.0,38.0545,38.0858,38.0153,38.0623,21118.0
2018-03-15 14:15:00,48.61,48.69,48.61,48.64,14092.0,38.0623,38.125,38.0623,38.0858,14092.0
2018-03-15 14:20:00,48.65,48.7,48.64,48.68,24658.0,38.0936,38.1328,38.0858,38.1171,24658.0
2018-03-15 14:25:00,48.68,48.7,48.65,48.65,19200.0,38.1171,38.1328,38.0936,38.0936,19200.0
2018-03-15 14:30:00,48.64,48.67,48.62,48.67,14515.0,38.0858,38.1093,38.0701,38.1093,14515.0
2018-03-15 14:35:00,48.66,48.72,48.66,48.69,16458.0,38.1015,38.1484,38.1015,38.125,16458.0
2018-03-15 14:40:00,48.69,48.7,48.64,48.64,18094.0,38.125,38.1328,38.0858,38.0858,18094.0
2018-03-15 14:45:00,48.64,48.67,48.62,48.67,15247.0,38.0858,38.1093,38.0701,38.1093,15247.0
2018-03-15 14:50:00,48.67,48.72,48.67,48.7,20479.0,38.1093,38.1484,38.1093,38.1328,20479.0
2018-03-15 14:55:00,48.7,48.76,48.69,48.76,21793.0,38.1328,38.1798,38.125,38.1798,21793.0
2018-03-15 15:00:00,48.76,48.76,48.69,48.73,24491.0,38.1798,38.1798,38.125,38.1563,24491.0
2018-03-15 15:05:00,48.73,48.77,48.71,48.74,21450.0,38.1563,38.1876,38.1406,38.1641,21450.0
2018-03-15 15:10:00,48.75,48.75,48.7,48.7,20458.0,38.1719,38.1719,38.1328,38.1328,20458.0
2018-03-15 15:15:00,48.7,48.75,48.69,48.75,25774.0,38.1328,38.1719,38.125,38.1719,25774.0
2018-03-15 15:20:00,48.75,48.85,48.74,48.84,30559.0,38.1719,38.2502,38.1641,38.2424,30559.0
2018-03-15 15:25:00,48.83,48.84,48.77,48.79,42152.0,38.2346,38.2424,38.1876,38.2033,42152.0
2018-03-15 15:30:00,48.8,48.83,48.76,48.82,36976.0,38.2111,38.2346,38.1798,38.2267,36976.0
2018-03-15 15:35:00,48.82,48.83,48.7,48.71,44932.0,38.2267,38.2346,38.1328,38.1406,44932.0
2018-03-15 15:40:00,48.71,48.77,48.7,48.75,68253.0,38.1406,38.1876,38.1328,38.1719,68253.0
2018-03-15 15:45:00,48.75,48.75,48.66,48.68,75372.0,38.1719,38.1719,38.1015,38.1171,75372.0
2018-03-15 15:50:00,48.68,48.73,48.66,48.69,75463.0,38.1171,38.1563,38.1015,38.125,75463.0
2018-03-15 15:55:00,48.7,48.75,48.65,48.65,219839.0,38.1328,38.1719,38.0936,38.0936,219839.0
2018-03-16 09:30:00,48.76,48.93,48.72,48.93,603943.0,38.1798,38.3129,38.1484,38.3129,603943.0
2018-03-16 09:35:00,48.92,48.99,48.8,48.88,31730.0,38.305,38.3599,38.2111,38.2737,31730.0
2018-03-16 09:40:00,48.88,48.88,48.64,48.64,20541.0,38.2737,38.2737,38.0858,38.0858,20541.0
2018-03-16 09:45:00,48.66,48.73,48.65,48.72,20321.0,38.1015,38.1563,38.0936,38.1484,20321.0
2018-03-16 09:50:00,48.73,48.76,48.61,48.62,25581.0,38.1563,38.1798,38.0623,38.0701,25581.0
2018-03-16 09:55:00,48.63,48.79,48.6,48.77,26993.0,38.078,38.2033,38.0545,38.1876,26993.0
2018-03-16 10:00:00,48.79,48.8,48.69,48.72,26195.0,38.2033,38.2111,38.125,38.1484,26195.0
2018-03-16 10:05:00,48.73,48.79,48.71,48.78,30212.0,38.1563,38.2033,38.1406,38.1954,30212.0
2018-03-16 10:10:00,48.78,48.79,48.68,48.68,27792.0,38.1954,38.2033,38.1171,38.1171,27792.0
2018-03-16 10:15:00,48.69,48.71,48.59,48.66,47883.0,38.125,38.1406,38.0467,38.1015,47883.0
2018-03-16 10:20:00,48.66,48.75,48.66,48.71,23890.0,38.1015,38.1719,38.1015,38.1406,23890.0
2018-03-16 10:25:00,48.73,48.83,48.72,48.83,13417.0,38.1563,38.2346,38.1484,38.2346,13417.0
2018-03-16 10:30:00,48.83,48.88,48.78,48.83,20445.0,38.2346,38.2737,38.1954,38.2346,20445.0
2018-03-16 10:35:00,48.83,48.85,48.78,48.83,16709.0,38.2346,38.2502,38.1954,38.2346,16709.0
2018-03-16 10:40:00,48.83,48.9,48.82,48.88,15771.0,38.2346,38.2894,38.2267,38.2737,15771.0
2018-03-16 10:45:00,48.87,48.87,48.83,48.85,16934.0,38.2659,38.2659,38.2346,38.2502,16934.0
2018-03-16 10:50:00,48.87,48.87,48.79,48.81,15851.0,38.2659,38.2659,38.2033,38.2189,15851.0
2018-03-16 10:55:00,48.8,48.87,48.79,48.82,16291.0,38.2111,38.2659,38.2033,38.2267,16291.0
2018-03-16 11:00:00,48.82,48.89,48.82,48.87,14455.0,38.2267,38.2816,38.2267,38.2659,14455.0
2018-03-16 11:05:00,48.86,48.95,48.84,48.95,20262.0,38.2581,38.3285,38.2424,38.3285,20262.0
2018-03-16 11:10:00,48.94,48.96,48.9,48.95,12349.0,38.3207,38.3364,38.2894,38.3285,12349.0
2018-03-16 11:15:00,48.95,48.99,48.92,48.95,18448.0,38.3285,38.3599,38.305,38.3285,18448.0
2018-03-16 11:20:00,48.96,48.97,48.91,48.92,17772.0,38.3364,38.3442,38.2972,38.305,17772.0
2018-03-16 11:25:00,48.92,48.93,48.85,48.92,22820.0,38.305,38.3129,38.2502,38.305,22820.0
2018-03-16 11:30:00,48.93,48.93,48.86,48.89,12105.0,38.3129,38.3129,38.2581,38.2816,12105.0
2018-03-16 11:35:00,48.88,48.95,48.88,48.94,14824.0,38.2737,38.3285,38.2737,38.3207,14824.0
2018-03-16 11:40:00,48.94,49.01,48.94,49.0,16941.0,38.3207,38.3755,38.3207,38.3677,16941.0
2018-03-16 11:45:00,49.01,49.02,48.95,48.96,11054.0,38.3755,38.3833,38.3285,38.3364,11054.0
2018-03-16 11:50:00,48.95,49.03,48.95,49.0,15072.0,38.3285,38.3912,38.3285,38.3677,15072.0
2018-03-16 11:55:00,48.99,49.08,48.98,49.07,12523.0,38.3599,38.4303,38.352,38.4225,12523.0
2018-03-16 12:00:00,49.07,49.07,49.03,49.05,18237.0,38.4225,38.4225,38.3912,38.4068,18237.0
2018-03-16 12:05:00,49.05,49.05,48.99,49.02,22520.0,38.4068,38.4068,38.3599,38.3833,22520.0
2018-03-16 12:10:00,49.02,49.03,48.99,49.01,14472.0,38.3833,38.3912,38.3599,38.3755,14472.0
2018-03-16 12:15:00,49.01,49.03,48.97,49.02,14618.0,38.3755,38.3912,38.3442,38.3833,14618.0
2018-03-16 12:20:00,49.01,49.03,48.96,49.02,13170.0,38.3755,38.3912,38.3364,38.3833,13170.0
2018-03-16 12:25:00,49.02,49.07,49.0,49.06,15722.0,38.3833,38.4225,38.3677,38.4147,15722.0
2018-03-16 12:30:00,49.05,49.1,49.04,49.08,13987.0,38.4068,38.446,38.399,38.4303,13987.0
2018-03-16 12:35:00,49.08,49.08,49.05,49.08,9590.0,38.4303,38.4303,38.4068,38.4303,9590.0
2018-03-16 12:40:00,49.08,49.13,49.07,49.1,14534.0,38.4303,38.4695,38.4225,38.446,14534.0
2018-03-16 12:45:00,49.1,49.16,49.1,49.13,11364.0,38.446,38.493,38.446,38.4695,11364.0
2018-03-16 12:50:00,49.13,49.14,49.1,49.12,9996.0,38.4695,38.4773,38.446,38.4617,9996.0
2018-03-16 12:55:00,49.11,49.14,49.07,49.07,7743.0,38.4538,38.4773,38.4225,38.4225,7743.0
2018-03-16 13:00:00,49.07,49.11,49.06,49.07,13328.0,38.4225,38.4538,38.4147,38.4225,13328.0
2018-03-16 13:05:00,49.08,49.09,49.05,49.06,11563.0,38.4303,38.4382,38.4068,38.4147,11563.0
2018-03-16 13:10:00,49.07,49.1,49.07,49.07,9558.0,38.4225,38.446,38.4225,38.4225,9558.0
2018-03-16 13:15:00,49.07,49.12,49.06,49.1,9499.0,38.4225,38.4617,38.4147,38.446,9499.0
2018-03-16 13:20:00,49.1,49.14,49.07,49.09,29083.0,38.446,38.4773,38.4225,38.4382,29083.0
2018-03-16 13:25:00,49.08,49.08,49.02,49.05,11086.0,38.4303,38.4303,38.3833,38.4068,11086.0
2018-03-16 13:30:00,49.05,49.05,49.01,49.04,9502.0,38.4068,38.4068,38.3755,38.399,9502.0
2018-03-16 13:35:00,49.04,49.05,49.0,49.02,13037.0,38.399,38.4068,38.3677,38.3833,13037.0
2018-03-16 13:40:00,49.02,49.06,49.0,49.01,24782.0,38.3833,38.4147,38.3677,38.3755,24782.0
2018-03-16 13:45:00,49.0,49.06,49.0,49.05,14965.0,38.3677,38.4147,38.3677,38.4068,14965.0
2018-03-16 13:50:00,49.05,49.08,49.02,49.05,19610.0,38.4068,38.4303,38.3833,38.4068,19610.0
2018-03-16 13:55:00,49.06,49.08,49.04,49.05,19074.0,38.4147,38.4303,38.399,38.4068,19074.0
2018-03-16 14:00:00,49.06,49.07,49.02,49.05,14632.0,38.4147,38.4225,38.3833,38.4068,14632.0
2018-03-16 14:05:00,49.04,49.05,48.99,49.0,16464.0,38.399,38.4068,38.3599,38.3677,16464.0
2018-03-16 14:10:00,49.0,49.03,48.97,49.03,29915.0,38.3677,38.3912,38.3442,38.3912,29915.0
2018-03-16 14:15:00,49.02,49.04,49.01,49.03,13081.0,38.3833,38.399,38.3755,38.3912,13081.0
2018-03-16 14:20:00,49.03,49.07,49.03,49.05,21920.0,38.3912,38.4225,38.3912,38.4068,21920.0
2018-03-16 14:25:00,49.05,49.1,49.05,49.09,9383.0,38.4068,38.446,38.4068,38.4382,9383.0
2018-03-16 14:30:00,49.08,49.11,49.07,49.11,12477.0,38.4303,38.4538,38.4225,38.4538,12477.0
2018-03-16 14:35:00,49.12,49.13,49.08,49.09,16673.0,38.4617,38.4695,38.4303,38.4382,16673.0
2018-03-16 14:40:00,49.09,49.13,49.09,49.13,14265.0,38.4382,38.4695,38.4382,38.4695,14265.0
2018-03-16 14:45:00,49.12,49.14,49.09,49.09,21282.0,38.4617,38.4773,38.4382,38.4382,21282.0
2018-03-16 14:50:00,49.09,49.11,49.09,49.11,19821.0,38.4382,38.4538,38.4382,38.4538,19821.0
2018-03-16 14:55:00,49.11,49.13,49.1,49.13,12840.0,38.4538,38.4695,38.446,38.4695,12840.0
2018-03-16 15:00:00,49.13,49.15,49.1,49.12,16476.0,38.4695,38.4851,38.446,38.4617,16476.0
2018-03-16 15:05:00,49.13,49.17,49.12,49.16,18016.0,38.4695,38.5008,38.4617,38.493,18016.0
2018-03-16 15:10:00,49.16,49.18,49.15,49.18,15317.0,38.493,38.5086,38.4851,38.5086,15317.0
2018-03-16 15:15:00,49.18,49.2,49.14,49.2,34552.0,38.5086,38.5243,38.4773,38.5243,34552.0
2018-03-16 15:20:00,49.2,49.23,49.15,49.16,31041.0,38.5243,38.5478,38.4851,38.493,31041.0
2018-03-16 15:25:00,49.16,49.24,49.14,49.22,37074.0,38.493,38.5556,38.4773,38.54,37074.0
2018-03-16 15:30:00,49.23,49.32,49.22,49.27,67425.0,38.5478,38.6183,38.54,38.5791,67425.0
2018-03-16 15:35:00,49.27,49.28,49.2,49.25,88570.0,38.5791,38.5869,38.5243,38.5634,88570.0
2018-03-16 15:40:00,49.25,49.31,49.24,49.28,72133.0,38.5634,38.6104,38.5556,38.5869,72133.0
2018-03-16 15:45:00,49.27,49.37,49.27,49.33,115792.0,38.5791,38.6574,38.5791,38.6261,115792.0
2018-03-16 15:50:00,49.33,49.34,49.25,49.27,126817.0,38.6261,38.6339,38.5634,38.5791,126817.0
2018-03-16 15:55:00,49.26,49.34,49.25,49.25,314032.0,38.5713,38.6339,38.5634,38.5634,314032.0
2018-03-19 09:30:00,49.21,49.36,49.21,49.29,41751.0,38.5321,38.6496,38.5321,38.5948,41751.0
2018-03-19 09:35:00,49.33,49.34,49.01,49.04,21932.0,38.6261,38.6339,38.3755,38.399,21932.0
2018-03-19 09:40:00,49.05,49.26,49.0,49.23,56114.0,38.4068,38.5713,38.3677,38.5478,56114.0
2018-03-19 09:45:00,49.23,49.29,49.19,49.29,42176.0,38.5478,38.5948,38.5165,38.5948,42176.0
2018-03-19 09:50:00,49.3,49.38,49.28,49.33,42180.0,38.6026,38.6652,38.5869,38.6261,42180.0
2018-03-19 09:55:00,49.33,49.33,49.28,49.31,13881.0,38.6261,38.6261,38.5869,38.6104,13881.0
2018-03-19 10:00:00,49.31,49.35,49.27,49.3,22491.0,38.6104,38.6417,38.5791,38.6026,22491.0
2018-03-19 10:05:00,49.29,49.4,49.29,49.37,13957.0,38.5948,38.6809,38.5948,38.6574,13957.0
2018-03-19 10:10:00,49.38,49.44,49.35,49.35,12101.0,38.6652,38.7122,38.6417,38.6417,12101.0
2018-03-19 10:15:00,49.36,49.36,49.29,49.3,12561.0,38.6496,38.6496,38.5948,38.6026,12561.0
2018-03-19 10:20:00,49.3,49.39,49.3,49.39,14326.0,38.6026,38.6731,38.6026,38.6731,14326.0
2018-03-19 10:25:00,49.4,49.43,49.38,49.42,26640.0,38.6809,38.7044,38.6652,38.6966,26640.0
2018-03-19 10:30:00,49.42,49.54,49.41,49.47,51675.0,38.6966,38.7905,38.6887,38.7357,51675.0
2018-03-19 10:35:00,49.46,49.51,49.44,49.51,23821.0,38.7279,38.767,38.7122,38.767,23821.0
2018-03-19 10:40:00,49.52,49.53,49.46,49.49,32061.0,38.7749,38.7827,38.7279,38.7514,32061.0
2018-03-19 10:45:00,49.47,49.49,49.44,49.47,28412.0,38.7357,38.7514,38.7122,38.7357,28412.0
2018-03-19 10:50:00,49.48,49.58,49.45,49.55,40059.0,38.7435,38.8218,38.72,38.7983,40059.0
2018-03-19 10:55:00,49.56,49.59,49.44,49.48,25556.0,38.8062,38.8297,38.7122,38.7435,25556.0
2018-03-19 11:00:00,49.48,49.55,49.47,49.5,22719.0,38.7435,38.7983,38.7357,38.7592,22719.0
2018-03-19 11:05:00,49.51,49.57,49.51,49.57,13709.0,38.767,38.814,38.767,38.814,13709.0
2018-03-19 11:10:00,49.57,49.64,49.55,49.62,26471.0,38.814,38.8688,38.7983,38.8532,26471.0
2018-03-19 11:15:00,49.63,49.75,49.61,49.72,39887.0,38.861,38.9549,38.8453,38.9315,39887.0
2018-03-19 11:20:00,49.72,49.74,49.66,49.7,23621.0,38.9315,38.9471,38.8845,38.9158,23621.0
2018-03-19 11:25:00,49.69,49.71,49.64,49.69,20668.0,38.908,38.9236,38.8688,38.908,20668.0
2018-03-19 11:30:00,49.69,49.72,49.65,49.71,31363.0,38.908,38.9315,38.8766,38.9236,31363.0
2018-03-19 11:35:00,49.71,49.72,49.63,49.64,17872.0,38.9236,38.9315,38.861,38.8688,17872.0
2018-03-19 11:40:00,49.64,49.71,49.59,49.66,46513.0,38.8688,38.9236,38.8297,38.8845,46513.0
2018-03-19 11:45:00,49.66,49.66,49.56,49.6,24952.0,38.8845,38.8845,38.8062,38.8375,24952.0
2018-03-19 11:50:00,49.61,49.62,49.5,49.59,27536.0,38.8453,38.8532,38.7592,38.8297,27536.0
2018-03-19 11:55:00,49.6,49.62,49.49,49.52,17195.0,38.8375,38.8532,38.7514,38.7749,17195.0
2018-03-19 12:00:00,49.53,49.57,49.47,49.47,21053.0,38.7827,38.814,38.7357,38.7357,21053.0
2018-03-19 12:05:00,49.47,49.48,49.39,49.39,17072.0,38.7357,38.7435,38.6731,38.6731,17072.0
2018-03-19 12:10:00,49.4,49.43,49.36,49.39,14418.0,38.6809,38.7044,38.6496,38.6731,14418.0
2018-03-19 12:15:00,49.38,49.38,49.23,49.26,24928.0,38.6652,38.6652,38.5478,38.5713,24928.0
2018-03-19 12:20:00,49.26,49.27,49.16,49.22,17675.0,38.5713,38.5791,38.493,38.54,17675.0
2018-03-19 12:25:00,49.23,49.25,49.18,49.25,12521.0,38.5478,38.5634,38.5086,38.5634,12521.0
2018-03-19 12:30:00,49.26,49.28,49.16,49.17,13455.0,38.5713,38.5869,38.493,38.5008,13455.0
2018-03-19 12:35:00,49.18,49.23,49.18,49.23,7143.0,38.5086,38.5478,38.5086,38.5478,7143.0
2018-03-19 12:40:00,49.22,49.23,49.17,49.22,18999.0,38.54,38.5478,38.5008,38.54,18999.0
2018-03-19 12:45:00,49.22,49.3,49.2,49.28,12862.0,38.54,38.6026,38.5243,38.5869,12862.0
2018-03-19 12:50:00,49.29,49.29,49.21,49.22,11594.0,38.5948,38.5948,38.5321,38.54,11594.0
2018-03-19 12:55:00,49.22,49.25,49.18,49.25,10741.0,38.54,38.5634,38.5086,38.5634,10741.0
2018-03-19 13:00:00,49.24,49.25,49.17,49.21,13524.0,38.5556,38.5634,38.5008,38.5321,13524.0
2018-03-19 13:05:00,49.21,49.22,49.08,49.12,13528.0,38.5321,38.54,38.4303,38.4617,13528.0
2018-03-19 13:10:00,49.11,49.13,49.08,49.1,13100.0,38.4538,38.4695,38.4303,38.446,13100.0
2018-03-19 13:15:00,49.1,49.12,49.04,49.12,9899.0,38.446,38.4617,38.399,38.4617,9899.0
2018-03-19 13:20:00,49.13,49.14,49.06,49.11,55925.0,38.4695,38.4773,38.4147,38.4538,55925.0
2018-03-19 13:25:00,49.11,49.11,49.01,49.07,21139.0,38.4538,38.4538,38.3755,38.4225,21139.0
2018-03-19 13:30:00,49.07,49.08,49.03,49.04,10863.0,38.4225,38.4303,38.3912,38.399,10863.0
2018-03-19 13:35:00,49.05,49.1,49.04,49.07,20426.0,38.4068,38.446,38.399,38.4225,20426.0
2018-03-19 13:40:00,49.08,49.1,49.03,49.09,13572.0,38.4303,38.446,38.3912,38.4382,13572.0
2018-03-19 13:45:00,49.09,49.2,49.08,49.18,15596.0,38.4382,38.5243,38.4303,38.5086,15596.0
2018-03-19 13:50:00,49.17,49.25,49.17,49.2,12648.0,38.5008,38.5634,38.5008,38.5243,12648.0
2018-03-19 13:55:00,49.2,49.23,49.15,49.21,22149.0,38.5243,38.5478,38.4851,38.5321,22149.0
2018-03-19 14:00:00,49.2,49.23,49.15,49.16,31416.0,38.5243,38.5478,38.4851,38.493,31416.0
2018-03-19 14:05:00,49.15,49.19,49.11,49.12,16696.0,38.4851,38.5165,38.4538,38.4617,16696.0
2018-03-19 14:10:00,49.12,49.13,49.08,49.1,14061.0,38.4617,38.4695,38.4303,38.446,14061.0
2018-03-19 14:15:00,49.1,49.15,49.08,49.08,17166.0,38.446,38.4851,38.4303,38.4303,17166.0
2018-03-19 14:20:00,49.08,49.09,48.98,49.02,23834.0,38.4303,38.4382,38.352,38.3833,23834.0
2018-03-19 14:25:00,49.02,49.06,49.02,49.05,12614.0,38.3833,38.4147,38.3833,38.4068,12614.0
2018-03-19 14:30:00,49.04,49.11,49.03,49.08,19959.0,38.399,38.4538,38.3912,38.4303,19959.0
2018-03-19 14:35:00,49.07,49.1,49.02,49.02,21039.0,38.4225,38.446,38.3833,38.3833,21039.0
2018-03-19 14:40:00,49.03,49.04,48.97,48.99,16942.0,38.3912,38.399,38.3442,38.3599,16942.0
2018-03-19 14:45:00,48.99,49.09,48.99,49.08,16773.0,38.3599,38.4382,38.3599,38.4303,16773.0
2018-03-19 14:50:00,49.07,49.1,49.03,49.08,15418.0,38.4225,38.446,38.3912,38.4303,15418.0
2018-03-19 14:55:00,49.08,49.13,49.07,49.07,13843.0,38.4303,38.4695,38.4225,38.4225,13843.0
2018-03-19 15:00:00,49.06,49.06,49.01,49.05,20149.0,38.4147,38.4147,38.3755,38.4068,20149.0
2018-03-19 15:05:00,49.05,49.06,48.94,48.95,22753.0,38.4068,38.4147,38.3207,38.3285,22753.0
2018-03-19 15:10:00,48.95,48.95,48.89,48.93,21818.0,38.3285,38.3285,38.2816,38.3129,21818.0
2018-03-19 15:15:00,48.93,49.07,48.92,49.05,27252.0,38.3129,38.4225,38.305,38.4068,27252.0
2018-03-19 15:20:00,49.04,49.06,48.99,49.0,16709.0,38.399,38.4147,38.3599,38.3677,16709.0
2018-03-19 15:25:00,49.0,49.08,49.0,49.06,20279.0,38.3677,38.4303,38.3677,38.4147,20279.0
2018-03-19 15:30:00,49.07,49.07,49.02,49.05,26740.0,38.4225,38.4225,38.3833,38.4068,26740.0
2018-03-19 15:35:00,49.04,49.11,49.0,49.08,36341.0,38.399,38.4538,38.3677,38.4303,36341.0
2018-03-19 15:40:00,49.07,49.09,49.05,49.06,36186.0,38.4225,38.4382,38.4068,38.4147,36186.0
2018-03-19 15:45:00,49.06,49.21,49.04,49.21,151106.0,38.4147,38.5321,38.399,38.5321,151106.0
2018-03-19 15:50:00,49.21,49.23,49.16,49.22,72986.0,38.5321,38.5478,38.493,38.54,72986.0
2018-03-19 15:55:00,49.22,49.3,49.21,49.28,174584.0,38.54,38.6026,38.5321,38.5869,174584.0
2018-03-20 09:30:00,49.18,49.49,48.99,49.33,100627.0,38.5086,38.7514,38.3599,38.6261,100627.0
2018-03-20 09:35:00,49.33,49.47,49.16,49.33,66665.0,38.6261,38.7357,38.493,38.6261,66665.0
2018-03-20 09:40:00,49.3,49.31,49.12,49.15,24534.0,38.6026,38.6104,38.4617,38.4851,24534.0
2018-03-20 09:45:00,49.16,49.17,49.02,49.09,39707.0,38.493,38.5008,38.3833,38.4382,39707.0
2018-03-20 09:50:00,49.08,49.24,49.08,49.24,35824.0,38.4303,38.5556,38.4303,38.5556,35824.0
2018-03-20 09:55:00,49.24,49.25,49.14,49.15,41957.0,38.5556,38.5634,38.4773,38.4851,41957.0
2018-03-20 10:00:00,49.14,49.18,49.07,49.17,14642.0,38.4773,38.5086,38.4225,38.5008,14642.0
2018-03-20 10:05:00,49.19,49.23,49.16,49.17,37839.0,38.5165,38.5478,38.493,38.5008,37839.0
2018-03-20 10:10:00,49.17,49.19,49.11,49.13,26140.0,38.5008,38.5165,38.4538,38.4695,26140.0
2018-03-20 10:15:00,49.13,49.17,49.06,49.08,19151.0,38.4695,38.5008,38.4147,38.4303,19151.0
2018-03-20 10:20:00,49.08,49.14,49.02,49.11,17191.0,38.4303,38.4773,38.3833,38.4538,17191.0
2018-03-20 10:25:00,49.11,49.18,49.06,49.18,17100.0,38.4538,38.5086,38.4147,38.5086,17100.0
2018-03-20 10:30:00,49.19,49.24,49.16,49.18,17664.0,38.5165,38.5556,38.493,38.5086,17664.0
2018-03-20 10:35:00,49.17,49.17,49.09,49.15,19458.0,38.5008,38.5008,38.4382,38.4851,19458.0
2018-03-20 10:40:00,49.15,49.16,49.1,49.11,16267.0,38.4851,38.493,38.446,38.4538,16267.0
2018-03-20 10:45:00,49.12,49.18,49.11,49.11,16748.0,38.4617,38.5086,38.4538,38.4538,16748.0
2018-03-20 10:50:00,49.11,49.12,49.0,49.09,15628.0,38.4538,38.4617,38.3677,38.4382,15628.0
2018-03-20 10:55:00,49.08,49.08,48.99,49.04,15784.0,38.4303,38.4303,38.3599,38.399,15784.0
2018-03-20 11:00:00,49.04,49.12,49.03,49.07,21507.0,38.399,38.4617,38.3912,38.4225,21507.0
2018-03-20 11:05:00,49.07,49.13,49.03,49.13,13250.0,38.4225,38.4695,38.3912,38.4695,13250.0
2018-03-20 11:10:00,49.14,49.15,49.05,49.06,17498.0,38.4773,38.4851,38.4068,38.4147,17498.0
2018-03-20 11:15:00,49.07,49.14,49.07,49.13,20000.0,38.4225,38.4773,38.4225,38.4695,20000.0
2018-03-20 11:20:00,49.12,49.17,49.12,49.15,19866.0,38.4617,38.5008,38.4617,38.4851,19866.0
2018-03-20 11:25:00,49.15,49.19,49.08,49.08,14658.0,38.4851,38.5165,38.4303,38.4303,14658.0
2018-03-20 11:30:00,49.09,49.12,49.07,49.08,11896.0,38.4382,38.4617,38.4225,38.4303,11896.0
2018-03-20 11:35:00,49.08,49.12,49.06,49.06,13806.0,38.4303,38.4617,38.4147,38.4147,13806.0
2018-03-20 11:40:00,49.05,49.05,48.99,49.03,24579.0,38.4068,38.4068,38.3599,38.3912,24579.0
2018-03-20 11:45:00,49.04,49.1,49.02,49.03,101254.0,38.399,38.446,38.3833,38.3912,101254.0
2018-03-20 11:50:00,49.04,49.05,48.91,48.94,151381.0,38.399,38.4068,38.2972,38.3207,151381.0
2018-03-20 11:55:00,48.94,48.95,48.89,48.94,46988.0,38.3207,38.3285,38.2816,38.3207,46988.0
2018-03-20 12:00:00,48.94,49.0,48.93,49.0,39161.0,38.3207,38.3677,38.3129,38.3677,39161.0
2018-03-20 12:05:00,48.99,48.99,48.95,48.96,17838.0,38.3599,38.3599,38.3285,38.3364,17838.0
2018-03-20 12:10:00,48.96,48.98,48.95,48.96,27415.0,38.3364,38.352,38.3285,38.3364,27415.0
2018-03-20 12:15:00,48.95,48.96,48.92,48.94,15535.0,38.3285,38.3364,38.305,38.3207,15535.0
2018-03-20 12:20:00,48.94,48.95,48.92,48.95,13176.0,38.3207,38.3285,38.305,38.3285,13176.0
2018-03-20 12:25:00,48.96,49.0,48.93,48.93,13451.0,38.3364,38.3677,38.3129,38.3129,13451.0
2018-03-20 12:30:00,48.94,48.98,48.93,48.95,10659.0,38.3207,38.352,38.3129,38.3285,10659.0
2018-03-20 12:35:00,48.95,48.97,48.92,48.94,19647.0,38.3285,38.3442,38.305,38.3207,19647.0
2018-03-20 12:40:00,48.94,49.01,48.94,49.01,15274.0,38.3207,38.3755,38.3207,38.3755,15274.0
2018-03-20 12:45:00,49.01,49.02,48.94,48.98,16218.0,38.3755,38.3833,38.3207,38.352,16218.0
2018-03-20 12:50:00,48.98,48.99,48.94,48.99,10204.0,38.352,38.3599,38.3207,38.3599,10204.0
2018-03-20 12:55:00,48.99,49.0,48.94,48.96,14749.0,38.3599,38.3677,38.3207,38.3364,14749.0
2018-03-20 13:00:00,48.96,48.99,48.94,48.99,10570.0,38.3364,38.3599,38.3207,38.3599,10570.0
2018-03-20 13:05:00,48.99,49.02,48.98,49.02,13469.0,38.3599,38.3833,38.352,38.3833,13469.0
2018-03-20 13:10:00,49.02,49.05,49.0,49.02,11245.0,38.3833,38.4068,38.3677,38.3833,11245.0
2018-03-20 13:15:00,49.01,49.03,48.98,49.01,49084.0,38.3755,38.3912,38.352,38.3755,49084.0
2018-03-20 13:20:00,49.0,49.0,48.92,48.93,30350.0,38.3677,38.3677,38.305,38.3129,30350.0
2018-03-20 13:25:00,48.93,48.95,48.9,48.9,13091.0,38.3129,38.3285,38.2894,38.2894,13091.0
2018-03-20 13:30:00,48.9,48.92,48.82,48.87,26404.0,38.2894,38.305,38.2267,38.2659,26404.0
2018-03-20 13:35:00,48.87,48.9,48.83,48.85,15010.0,38.2659,38.2894,38.2346,38.2502,15010.0
2018-03-20 13:40:00,48.84,48.88,48.84,48.87,15716.0,38.2424,38.2737,38.2424,38.2659,15716.0
2018-03-20 13:45:00,48.87,48.87,48.81,48.82,16096.0,38.2659,38.2659,38.2189,38.2267,16096.0
2018-03-20 13:50:00,48.82,48.85,48.82,48.83,11795.0,38.2267,38.2502,38.2267,38.2346,11795.0
2018-03-20 13:55:00,48.83,48.86,48.81,48.86,102269.0,38.2346,38.2581,38.2189,38.2581,102269.0
2018-03-20 14:00:00,48.86,48.92,48.85,48.91,18232.0,38.2581,38.305,38.2502,38.2972,18232.0
2018-03-20 14:05:00,48.91,48.93,48.9,48.91,14800.0,38.2972,38.3129,38.2894,38.2972,14800.0
2018-03-20 14:10:00,48.91,48.91,48.89,48.9,11836.0,38.2972,38.2972,38.2816,38.2894,11836.0
2018-03-20 14:15:00,48.89,48.94,48.89,48.94,14605.0,38.2816,38.3207,38.2816,38.3207,14605.0
2018-03-20 14:20:00,48.94,48.95,48.91,48.94,31840.0,38.3207,38.3285,38.2972,38.3207,31840.0
2018-03-20 14:25:00,48.94,48.94,48.9,48.92,8707.0,38.3207,38.3207,38.2894,38.305,8707.0
2018-03-20 14:30:00,48.93,48.95,48.92,48.94,11921.0,38.3129,38.3285,38.305,38.3207,11921.0
2018-03-20 14:35:00,48.95,48.97,48.91,48.97,24056.0,38.3285,38.3442,38.2972,38.3442,24056.0
2018-03-20 14:40:00,48.96,48.97,48.92,48.93,33482.0,38.3364,38.3442,38.305,38.3129,33482.0
2018-03-20 14:45:00,48.92,48.94,48.91,48.92,37843.0,38.305,38.3207,38.2972,38.305,37843.0
2018-03-20 14:50:00,48.92,48.95,48.92,48.94,60480.0,38.305,38.3285,38.305,38.3207,60480.0
2018-03-20 14:55:00,48.94,48.95,48.9,48.91,33020.0,38.3207,38.3285,38.2894,38.2972,33020.0
2018-03-20 15:00:00,48.91,48.93,48.87,48.88,49230.0,38.2972,38.3129,38.2659,38.2737,49230.0
2018-03-20 15:05:00,48.88,48.9,48.87,48.89,17129.0,38.2737,38.2894,38.2659,38.2816,17129.0
2018-03-20 15:10:00,48.89,48.93,48.88,48.93,26853.0,38.2816,38.3129,38.2737,38.3129,26853.0
2018-03-20 15:15:00,48.93,48.96,48.92,48.95,49249.0,38.3129,38.3364,38.305,38.3285,49249.0
2018-03-20 15:20:00,48.95,48.99,48.94,48.96,23906.0,38.3285,38.3599,38.3207,38.3364,23906.0
2018-03-20 15:25:00,48.97,48.97,48.92,48.93,30388.0,38.3442,38.3442,38.305,38.3129,30388.0
2018-03-20 15:30:00,48.93,49.02,48.92,49.02,57149.0,38.3129,38.3833,38.305,38.3833,57149.0
2018-03-20 15:35:00,49.02,49.04,48.96,48.98,40099.0,38.3833,38.399,38.3364,38.352,40099.0
2018-03-20 15:40:00,48.98,48.99,48.96,48.97,34860.0,38.352,38.3599,38.3364,38.3442,34860.0
2018-03-20 15:45:00,48.96,49.0,48.93,49.0,56741.0,38.3364,38.3677,38.3129,38.3677,56741.0
2018-03-20 15:50:00,48.99,49.0,48.94,48.96,79593.0,38.3599,38.3677,38.3207,38.3364,79593.0
2018-03-20 15:55:00,48.96,49.02,48.95,48.99,350285.0,38.3364,38.3833,38.3285,38.3599,350285.0
2018-03-21 09:30:00,49.02,49.14,48.99,49.03,33633.0,38.3833,38.4773,38.3599,38.3912,33633.0
2018-03-21 09:35:00,49.08,49.21,49.05,49.18,6960.0,38.4303,38.5321,38.4068,38.5086,6960.0
2018-03-21 09:40:00,49.19,49.19,49.06,49.1,13710.0,38.5165,38.5165,38.4147,38.446,13710.0
2018-03-21 09:45:00,49.11,49.18,49.09,49.15,12433.0,38.4538,38.5086,38.4382,38.4851,12433.0
2018-03-21 09:50:00,49.14,49.14,49.09,49.11,8758.0,38.4773,38.4773,38.4382,38.4538,8758.0
2018-03-21 09:55:00,49.11,49.16,49.06,49.06,13700.0,38.4538,38.493,38.4147,38.4147,13700.0
2018-03-21 10:00:00,49.05,49.08,49.03,49.06,40707.0,38.4068,38.4303,38.3912,38.4147,40707.0
2018-03-21 10:05:00,49.07,49.12,49.01,49.02,33036.0,38.4225,38.4617,38.3755,38.3833,33036.0
2018-03-21 10:10:00,49.03,49.08,49.02,49.08,10541.0,38.3912,38.4303,38.3833,38.4303,10541.0
2018-03-21 10:15:00,49.09,49.11,49.04,49.05,10608.0,38.4382,38.4538,38.399,38.4068,10608.0
2018-03-21 10:20:00,49.05,49.09,49.02,49.08,13401.0,38.4068,38.4382,38.3833,38.4303,13401.0
2018-03-21 10:25:00,49.07,49.11,49.04,49.05,6399.0,38.4225,38.4538,38.399,38.4068,6399.0
2018-03-21 10:30:00,49.05,49.05,48.98,48.99,15726.0,38.4068,38.4068,38.352,38.3599,15726.0
2018-03-21 10:35:00,48.99,49.02,48.94,49.01,21158.0,38.3599,38.3833,38.3207,38.3755,21158.0
2018-03-21 10:40:00,49.02,49.04,48.96,49.03,11510.0,38.3833,38.399,38.3364,38.3912,11510.0
2018-03-21 10:45:00,49.02,49.03,48.98,48.99,10874.0,38.3833,38.3912,38.352,38.3599,10874.0
2018-03-21 10:50:00,48.99,49.07,48.99,49.07,10950.0,38.3599,38.4225,38.3599,38.4225,10950.0
2018-03-21 10:55:00,49.07,49.14,49.05,49.14,11512.0,38.4225,38.4773,38.4068,38.4773,11512.0
2018-03-21 11:00:00,49.14,49.14,49.02,49.04,17423.0,38.4773,38.4773,38.3833,38.399,17423.0
2018-03-21 11:05:00,49.04,49.06,49.0,49.02,9061.0,38.399,38.4147,38.3677,38.3833,9061.0
2018-03-21 11:10:00,49.02,49.07,49.01,49.04,7846.0,38.3833,38.4225,38.3755,38.399,7846.0
2018-03-21 11:15:00,49.04,49.1,49.03,49.07,12472.0,38.399,38.446,38.3912,38.4225,12472.0
2018-03-21 11:20:00,49.08,49.11,49.05,49.07,7637.0,38.4303,38.4538,38.4068,38.4225,7637.0
2018-03-21 11:25:00,49.07,49.08,48.98,49.0,8827.0,38.4225,38.4303,38.352,38.3677,8827.0
2018-03-21 11:30:00,48.99,49.08,48.98,49.08,5923.0,38.3599,38.4303,38.352,38.4303,5923.0
2018-03-21 11:35:00,49.09,49.12,49.08,49.11,6393.0,38.4382,38.4617,38.4303,38.4538,6393.0
2018-03-21 11:40:00,49.11,49.11,49.05,49.05,11920.0,38.4538,38.4538,38.4068,38.4068,11920.0
2018-03-21 11:45:00,49.05,49.06,49.03,49.05,7531.0,38.4068,38.4147,38.3912,38.4068,7531.0
2018-03-21 11:50:00,49.05,49.13,49.05,49.13,16196.0,38.4068,38.4695,38.4068,38.4695,16196.0
2018-03-21 11:55:00,49.14,49.16,49.11,49.11,45856.0,38.4773,38.493,38.4538,38.4538,45856.0
2018-03-21 12:00:00,49.11,49.12,49.06,49.08,11500.0,38.4538,38.4617,38.4147,38.4303,11500.0
2018-03-21 12:05:00,49.08,49.13,49.06,49.08,12686.0,38.4303,38.4695,38.4147,38.4303,12686.0
2018-03-21 12:10:00,49.08,49.11,49.05,49.06,14614.0,38.4303,38.4538,38.4068,38.4147,14614.0
2018-03-21 12:15:00,49.06,49.07,49.0,49.0,52429.0,38.4147,38.4225,38.3677,38.3677,52429.0
2018-03-21 12:20:00,49.0,49.01,48.94,48.94,170791.0,38.3677,38.3755,38.3207,38.3207,170791.0
2018-03-21 12:25:00,48.94,48.94,48.87,48.88,26759.0,38.3207,38.3207,38.2659,38.2737,26759.0
2018-03-21 12:30:00,48.88,48.9,48.78,48.79,94760.0,38.2737,38.2894,38.1954,38.2033,94760.0
2018-03-21 12:35:00,48.79,48.87,48.73,48.86,43206.0,38.2033,38.2659,38.1563,38.2581,43206.0
2018-03-21 12:40:00,48.87,48.94,48.87,48.94,14858.0,38.2659,38.3207,38.2659,38.3207,14858.0
2018-03-21 12:45:00,48.92,48.97,48.92,48.96,12962.0,38.305,38.3442,38.305,38.3364,12962.0
2018-03-21 12:50:00,48.95,48.96,48.92,48.95,10424.0,38.3285,38.3364,38.305,38.3285,10424.0
2018-03-21 12:55:00,48.95,48.96,48.92,48.94,11525.0,38.3285,38.3364,38.305,38.3207,11525.0
2018-03-21 13:00:00,48.94,48.98,48.93,48.97,9419.0,38.3207,38.352,38.3129,38.3442,9419.0
2018-03-21 13:05:00,48.97,48.97,48.92,48.92,23046.0,38.3442,38.3442,38.305,38.305,23046.0
2018-03-21 13:10:00,48.93,48.93,48.87,48.89,9728.0,38.3129,38.3129,38.2659,38.2816,9728.0
2018-03-21 13:15:00,48.9,48.94,48.89,48.93,7912.0,38.2894,38.3207,38.2816,38.3129,7912.0
2018-03-21 13:20:00,48.92,48.93,48.89,48.9,27174.0,38.305,38.3129,38.2816,38.2894,27174.0
2018-03-21 13:25:00,48.9,48.91,48.87,48.88,12190.0,38.2894,38.2972,38.2659,38.2737,12190.0
2018-03-21 13:30:00,48.88,48.95,48.88,48.95,8111.0,38.2737,38.3285,38.2737,38.3285,8111.0
2018-03-21 13:35:00,48.95,48.96,48.88,48.88,22058.0,38.3285,38.3364,38.2737,38.2737,22058.0
2018-03-21 13:40:00,48.88,48.89,48.77,48.77,24443.0,38.2737,38.2816,38.1876,38.1876,24443.0
2018-03-21 13:45:00,48.78,48.86,48.78,48.85,10551.0,38.1954,38.2581,38.1954,38.2502,10551.0
2018-03-21 13:50:00,48.85,48.94,48.85,48.93,42987.0,38.2502,38.3207,38.2502,38.3129,42987.0
2018-03-21 13:55:00,48.91,49.05,48.91,49.04,23441.0,38.2972,38.4068,38.2972,38.399,23441.0
2018-03-21 14:00:00,49.07,49.39,48.54,48.72,51625.0,38.4225,38.6731,38.0075,38.1484,51625.0
2018-03-21 14:05:00,48.73,48.9,48.67,48.86,43727.0,38.1563,38.2894,38.1093,38.2581,43727.0
2018-03-21 14:10:00,48.86,48.86,48.61,48.71,100407.0,38.2581,38.2581,38.0623,38.1406,100407.0
2018-03-21 14:15:00,48.72,48.8,48.63,48.67,37053.0,38.1484,38.2111,38.078,38.1093,37053.0
2018-03-21 14:20:00,48.66,48.81,48.66,48.76,35670.0,38.1015,38.2189,38.1015,38.1798,35670.0
2018-03-21 14:25:00,48.75,48.76,48.61,48.66,20097.0,38.1719,38.1798,38.0623,38.1015,20097.0
2018-03-21 14:30:00,48.69,48.69,48.56,48.66,144503.0,38.125,38.125,38.0232,38.1015,144503.0
2018-03-21 14:35:00,48.64,48.64,48.42,48.44,35342.0,38.0858,38.0858,37.9135,37.9292,35342.0
2018-03-21 14:40:00,48.44,48.51,48.37,48.49,26911.0,37.9292,37.984,37.8744,37.9684,26911.0
2018-03-21 14:45:00,48.49,48.49,48.35,48.35,29160.0,37.9684,37.9684,37.8587,37.8587,29160.0
2018-03-21 14:50:00,48.35,48.37,48.31,48.34,39105.0,37.8587,37.8744,37.8274,37.8509,39105.0
2018-03-21 14:55:00,48.34,48.39,48.32,48.38,76301.0,37.8509,37.8901,37.8352,37.8822,76301.0
2018-03-21 15:00:00,48.37,48.47,48.36,48.4,88842.0,37.8744,37.9527,37.8666,37.8979,88842.0
2018-03-21 15:05:00,48.4,48.47,48.29,48.47,83203.0,37.8979,37.9527,37.8117,37.9527,83203.0
2018-03-21 15:10:00,48.47,48.5,48.4,48.48,38915.0,37.9527,37.9762,37.8979,37.9605,38915.0
2018-03-21 15:15:00,48.48,48.48,48.34,48.41,50092.0,37.9605,37.9605,37.8509,37.9057,50092.0
2018-03-21 15:20:00,48.41,48.44,48.35,48.41,51177.0,37.9057,37.9292,37.8587,37.9057,51177.0
2018-03-21 15:25:00,48.4,48.4,48.25,48.29,103334.0,37.8979,37.8979,37.7804,37.8117,103334.0
2018-03-21 15:30:00,48.3,48.38,48.29,48.36,31848.0,37.8196,37.8822,37.8117,37.8666,31848.0
2018-03-21 15:35:00,48.36,48.4,48.34,48.39,54279.0,37.8666,37.8979,37.8509,37.8901,54279.0
2018-03-21 15:40:00,48.38,48.38,48.32,48.32,60466.0,37.8822,37.8822,37.8352,37.8352,60466.0
2018-03-21 15:45:00,48.32,48.42,48.32,48.39,87912.0,37.8352,37.9135,37.8352,37.8901,87912.0
2018-03-21 15:50:00,48.39,48.46,48.39,48.45,56922.0,37.8901,37.9449,37.8901,37.937,56922.0
2018-03-21 15:55:00,48.45,48.5,48.39,48.4,115750.0,37.937,37.9762,37.8901,37.8979,115750.0
2018-03-22 09:30:00,48.34,48.46,48.3,48.42,36600.0,37.8509,37.9449,37.8196,37.9135,36600.0
2018-03-22 09:35:00,48.43,48.53,48.4,48.51,5090.0,37.9214,37.9997,37.8979,37.984,5090.0
2018-03-22 09:40:00,48.51,48.66,48.49,48.66,15625.0,37.984,38.1015,37.9684,38.1015,15625.0
2018-03-22 09:45:00,48.64,48.72,48.63,48.65,11483.0,38.0858,38.1484,38.078,38.0936,11483.0
2018-03-22 09:50:00,48.64,48.64,48.57,48.6,26682.0,38.0858,38.0858,38.031,38.0545,26682.0
2018-03-22 09:55:00,48.6,48.62,48.51,48.51,26025.0,38.0545,38.0701,37.984,37.984,26025.0
2018-03-22 10:00:00,48.5,48.58,48.5,48.56,19606.0,37.9762,38.0388,37.9762,38.0232,19606.0
2018-03-22 10:05:00,48.56,48.64,48.53,48.64,60341.0,38.0232,38.0858,37.9997,38.0858,60341.0
2018-03-22 10:10:00,48.64,48.79,48.62,48.78,14925.0,38.0858,38.2033,38.0701,38.1954,14925.0
2018-03-22 10:15:00,48.77,48.79,48.67,48.72,12251.0,38.1876,38.2033,38.1093,38.1484,12251.0
2018-03-22 10:20:00,48.73,48.75,48.68,48.73,10601.0,38.1563,38.1719,38.1171,38.1563,10601.0
2018-03-22 10:25:00,48.72,48.79,48.68,48.78,10512.0,38.1484,38.2033,38.1171,38.1954,10512.0
2018-03-22 10:30:00,48.78,48.8,48.72,48.77,9679.0,38.1954,38.2111,38.1484,38.1876,9679.0
2018-03-22 10:35:00,48.76,48.8,48.75,48.76,7598.0,38.1798,38.2111,38.1719,38.1798,7598.0
2018-03-22 10:40:00,48.76,48.79,48.74,48.77,7425.0,38.1798,38.2033,38.1641,38.1876,7425.0
2018-03-22 10:45:00,48.77,48.77,48.66,48.69,32714.0,38.1876,38.1876,38.1015,38.125,32714.0
2018-03-22 10:50:00,48.69,48.8,48.66,48.8,10128.0,38.125,38.2111,38.1015,38.2111,10128.0
2018-03-22 10:55:00,48.81,48.86,48.79,48.86,9720.0,38.2189,38.2581,38.2033,38.2581,9720.0
2018-03-22 11:00:00,48.86,48.87,48.78,48.81,12349.0,38.2581,38.2659,38.1954,38.2189,12349.0
2018-03-22 11:05:00,48.82,48.82,48.77,48.81,8536.0,38.2267,38.2267,38.1876,38.2189,8536.0
2018-03-22 11:10:00,48.81,48.9,48.81,48.85,11057.0,38.2189,38.2894,38.2189,38.2502,11057.0
2018-03-22 11:15:00,48.87,48.88,48.81,48.84,19707.0,38.2659,38.2737,38.2189,38.2424,19707.0
2018-03-22 11:20:00,48.84,48.88,48.81,48.86,23148.0,38.2424,38.2737,38.2189,38.2581,23148.0
2018-03-22 11:25:00,48.87,48.89,48.8,48.88,19974.0,38.2659,38.2816,38.2111,38.2737,19974.0
2018-03-22 11:30:00,48.91,48.95,48.85,48.86,14075.0,38.2972,38.3285,38.2502,38.2581,14075.0
2018-03-22 11:35:00,48.87,48.92,48.82,48.9,16123.0,38.2659,38.305,38.2267,38.2894,16123.0
2018-03-22 11:40:00,48.9,48.97,48.86,48.92,29970.0,38.2894,38.3442,38.2581,38.305,29970.0
2018-03-22 11:45:00,48.93,48.93,48.8,48.89,25749.0,38.3129,38.3129,38.2111,38.2816,25749.0
2018-03-22 11:50:00,48.9,48.99,48.87,48.95,11233.0,38.2894,38.3599,38.2659,38.3285,11233.0
2018-03-22 11:55:00,48.96,49.04,48.94,48.96,19046.0,38.3364,38.399,38.3207,38.3364,19046.0
2018-03-22 12:00:00,48.95,49.06,48.93,49.0,20204.0,38.3285,38.4147,38.3129,38.3677,20204.0
2018-03-22 12:05:00,49.0,49.1,49.0,49.05,10487.0,38.3677,38.446,38.3677,38.4068,10487.0
2018-03-22 12:10:00,49.06,49.16,49.05,49.11,15060.0,38.4147,38.493,38.4068,38.4538,15060.0
2018-03-22 12:15:00,49.1,49.19,49.08,49.11,23943.0,38.446,38.5165,38.4303,38.4538,23943.0
2018-03-22 12:20:00,49.11,49.12,49.02,49.07,17062.0,38.4538,38.4617,38.3833,38.4225,17062.0
2018-03-22 12:25:00,49.07,49.19,49.05,49.17,20217.0,38.4225,38.5165,38.4068,38.5008,20217.0
2018-03-22 12:30:00,49.16,49.17,49.0,49.0,16237.0,38.493,38.5008,38.3677,38.3677,16237.0
2018-03-22 12:35:00,49.03,49.05,48.92,48.93,12336.0,38.3912,38.4068,38.305,38.3129,12336.0
2018-03-22 12:40:00,48.94,48.96,48.88,48.9,15277.0,38.3207,38.3364,38.2737,38.2894,15277.0
2018-03-22 12:45:00,48.91,48.99,48.9,48.96,8433.0,38.2972,38.3599,38.2894,38.3364,8433.0
2018-03-22 12:50:00,48.96,49.0,48.9,48.91,10697.0,38.3364,38.3677,38.2894,38.2972,10697.0
2018-03-22 12:55:00,48.91,48.94,48.88,48.92,7461.0,38.2972,38.3207,38.2737,38.305,7461.0
2018-03-22 13:00:00,48.92,48.92,48.85,48.9,16642.0,38.305,38.305,38.2502,38.2894,16642.0
2018-03-22 13:05:00,48.9,48.91,48.85,48.85,7789.0,38.2894,38.2972,38.2502,38.2502,7789.0
2018-03-22 13:10:00,48.84,48.89,48.83,48.86,11589.0,38.2424,38.2816,38.2346,38.2581,11589.0
2018-03-22 13:15:00,48.87,48.89,48.85,48.87,7027.0,38.2659,38.2816,38.2502,38.2659,7027.0
2018-03-22 13:20:00,48.86,48.92,48.84,48.9,15415.0,38.2581,38.305,38.2424,38.2894,15415.0
2018-03-22 13:25:00,48.91,48.95,48.86,48.93,7026.0,38.2972,38.3285,38.2581,38.3129,7026.0
2018-03-22 13:30:00,48.95,49.01,48.94,49.01,11681.0,38.3285,38.3755,38.3207,38.3755,11681.0
2018-03-22 13:35:00,49.01,49.02,48.94,48.95,10280.0,38.3755,38.3833,38.3207,38.3285,10280.0
2018-03-22 13:40:00,48.96,48.96,48.91,48.94,10702.0,38.3364,38.3364,38.2972,38.3207,10702.0
2018-03-22 13:45:00,48.97,48.98,48.91,48.91,12308.0,38.3442,38.352,38.2972,38.2972,12308.0
2018-03-22 13:50:00,48.93,48.95,48.9,48.9,9514.0,38.3129,38.3285,38.2894,38.2894,9514.0
2018-03-22 13:55:00,48.91,48.96,48.9,48.94,14457.0,38.2972,38.3364,38.2894,38.3207,14457.0
2018-03-22 14:00:00,48.94,48.96,48.88,48.88,20272.0,38.3207,38.3364,38.2737,38.2737,20272.0
2018-03-22 14:05:00,48.88,48.88,48.83,48.84,9153.0,38.2737,38.2737,38.2346,38.2424,9153.0
2018-03-22 14:10:00,48.84,48.88,48.83,48.85,7949.0,38.2424,38.2737,38.2346,38.2502,7949.0
2018-03-22 14:15:00,48.84,48.84,48.81,48.83,13392.0,38.2424,38.2424,38.2189,38.2346,13392.0
2018-03-22 14:20:00,48.82,48.85,48.79,48.8,9768.0,38.2267,38.2502,38.2033,38.2111,9768.0
2018-03-22 14:25:00,48.8,48.81,48.72,48.73,15238.0,38.2111,38.2189,38.1484,38.1563,15238.0
2018-03-22 14:30:00,48.72,48.75,48.69,48.7,15894.0,38.1484,38.1719,38.125,38.1328,15894.0
2018-03-22 14:35:00,48.7,48.77,48.69,48.77,8503.0,38.1328,38.1876,38.125,38.1876,8503.0
2018-03-22 14:40:00,48.76,48.78,48.71,48.71,8700.0,38.1798,38.1954,38.1406,38.1406,8700.0
2018-03-22 14:45:00,48.71,48.81,48.71,48.74,9700.0,38.1406,38.2189,38.1406,38.1641,9700.0
2018-03-22 14:50:00,48.73,48.73,48.7,48.7,6946.0,38.1563,38.1563,38.1328,38.1328,6946.0
2018-03-22 14:55:00,48.69,48.69,48.61,48.61,10781.0,38.125,38.125,38.0623,38.0623,10781.0
2018-03-22 15:00:00,48.61,48.73,48.6,48.71,11800.0,38.0623,38.1563,38.0545,38.1406,11800.0
2018-03-22 15:05:00,48.71,48.71,48.62,48.64,13611.0,38.1406,38.1406,38.0701,38.0858,13611.0
2018-03-22 15:10:00,48.64,48.7,48.63,48.66,14558.0,38.0858,38.1328,38.078,38.1015,14558.0
2018-03-22 15:15:00,48.68,48.69,48.55,48.59,21545.0,38.1171,38.125,38.0153,38.0467,21545.0
2018-03-22 15:20:00,48.58,48.68,48.57,48.65,16102.0,38.0388,38.1171,38.031,38.0936,16102.0
2018-03-22 15:25:00,48.66,48.69,48.58,48.58,13952.0,38.1015,38.125,38.0388,38.0388,13952.0
2018-03-22 15:30:00,48.58,48.61,48.51,48.55,39863.0,38.0388,38.0623,37.984,38.0153,39863.0
2018-03-22 15:35:00,48.56,48.56,48.46,48.46,20102.0,38.0232,38.0232,37.9449,37.9449,20102.0
2018-03-22 15:40:00,48.45,48.49,48.4,48.4,25197.0,37.937,37.9684,37.8979,37.8979,25197.0
2018-03-22 15:45:00,48.39,48.4,48.19,48.28,75856.0,37.8901,37.8979,37.7334,37.8039,75856.0
2018-03-22 15:50:00,48.29,48.35,48.25,48.27,51388.0,37.8117,37.8587,37.7804,37.7961,51388.0
2018-03-22 15:55:00,48.27,48.35,48.24,48.26,243747.0,37.7961,37.8587,37.7726,37.7883,243747.0
2018-03-23 09:30:00,48.47,48.8,48.45,48.76,38274.0,37.9527,38.2111,37.937,38.1798,38274.0
2018-03-23 09:35:00,48.75,48.98,48.75,48.95,18232.0,38.1719,38.352,38.1719,38.3285,18232.0
2018-03-23 09:40:00,48.93,48.93,48.78,48.78,13141.0,38.3129,38.3129,38.1954,38.1954,13141.0
2018-03-23 09:45:00,48.82,48.97,48.82,48.89,20238.0,38.2267,38.3442,38.2267,38.2816,20238.0
2018-03-23 09:50:00,48.88,48.88,48.8,48.86,16267.0,38.2737,38.2737,38.2111,38.2581,16267.0
2018-03-23 09:55:00,48.85,48.88,48.77,48.84,19454.0,38.2502,38.2737,38.1876,38.2424,19454.0
2018-03-23 10:00:00,48.82,48.88,48.77,48.85,15058.0,38.2267,38.2737,38.1876,38.2502,15058.0
2018-03-23 10:05:00,48.86,48.9,48.74,48.81,23383.0,38.2581,38.2894,38.1641,38.2189,23383.0
2018-03-23 10:10:00,48.82,48.84,48.73,48.73,14528.0,38.2267,38.2424,38.1563,38.1563,14528.0
2018-03-23 10:15:00,48.74,48.84,48.72,48.72,15800.0,38.1641,38.2424,38.1484,38.1484,15800.0
2018-03-23 10:20:00,48.74,48.82,48.68,48.82,20527.0,38.1641,38.2267,38.1171,38.2267,20527.0
2018-03-23 10:25:00,48.8,48.8,48.7,48.75,16789.0,38.2111,38.2111,38.1328,38.1719,16789.0
2018-03-23 10:30:00,48.76,48.82,48.69,48.7,16158.0,38.1798,38.2267,38.125,38.1328,16158.0
2018-03-23 10:35:00,48.72,48.72,48.64,48.68,13029.0,38.1484,38.1484,38.0858,38.1171,13029.0
2018-03-23 10:40:00,48.69,48.74,48.63,48.68,13335.0,38.125,38.1641,38.078,38.1171,13335.0
2018-03-23 10:45:00,48.68,48.68,48.59,48.61,18571.0,38.1171,38.1171,38.0467,38.0623,18571.0
2018-03-23 10:50:00,48.61,48.66,48.59,48.62,15186.0,38.0623,38.1015,38.0467,38.0701,15186.0
2018-03-23 10:55:00,48.61,48.69,48.61,48.66,14873.0,38.0623,38.125,38.0623,38.1015,14873.0
2018-03-23 11:00:00,48.67,48.7,48.6,48.62,25821.0,38.1093,38.1328,38.0545,38.0701,25821.0
2018-03-23 11:05:00,48.63,48.69,48.61,48.66,17692.0,38.078,38.125,38.0623,38.1015,17692.0
2018-03-23 11:10:00,48.66,48.71,48.65,48.69,12142.0,38.1015,38.1406,38.0936,38.125,12142.0
2018-03-23 11:15:00,48.69,48.72,48.66,48.72,18999.0,38.125,38.1484,38.1015,38.1484,18999.0
2018-03-23 11:20:00,48.71,48.74,48.65,48.73,14490.0,38.1406,38.1641,38.0936,38.1563,14490.0
2018-03-23 11:25:00,48.73,48.78,48.72,48.74,12609.0,38.1563,38.1954,38.1484,38.1641,12609.0
2018-03-23 11:30:00,48.74,48.78,48.73,48.75,14782.0,38.1641,38.1954,38.1563,38.1719,14782.0
2018-03-23 11:35:00,48.75,48.76,48.64,48.65,14793.0,38.1719,38.1798,38.0858,38.0936,14793.0
2018-03-23 11:40:00,48.64,48.75,48.63,48.75,17751.0,38.0858,38.1719,38.078,38.1719,17751.0
2018-03-23 11:45:00,48.75,48.76,48.7,48.71,13664.0,38.1719,38.1798,38.1328,38.1406,13664.0
2018-03-23 11:50:00,48.72,48.72,48.62,48.63,10183.0,38.1484,38.1484,38.0701,38.078,10183.0
2018-03-23 11:55:00,48.62,48.66,48.57,48.61,9670.0,38.0701,38.1015,38.031,38.0623,9670.0
2018-03-23 12:00:00,48.6,48.67,48.55,48.58,13318.0,38.0545,38.1093,38.0153,38.0388,13318.0
2018-03-23 12:05:00,48.61,48.63,48.52,48.52,9940.0,38.0623,38.078,37.9918,37.9918,9940.0
2018-03-23 12:10:00,48.51,48.57,48.5,48.53,8048.0,37.984,38.031,37.9762,37.9997,8048.0
2018-03-23 12:15:00,48.52,48.54,48.48,48.52,10727.0,37.9918,38.0075,37.9605,37.9918,10727.0
2018-03-23 12:20:00,48.52,48.59,48.52,48.57,8294.0,37.9918,38.0467,37.9918,38.031,8294.0
2018-03-23 12:25:00,48.56,48.59,48.55,48.56,14710.0,38.0232,38.0467,38.0153,38.0232,14710.0
2018-03-23 12:30:00,48.56,48.62,48.53,48.62,41039.0,38.0232,38.0701,37.9997,38.0701,41039.0
2018-03-23 12:35:00,48.62,48.62,48.56,48.57,88945.0,38.0701,38.0701,38.0232,38.031,88945.0
2018-03-23 12:40:00,48.57,48.59,48.51,48.51,122515.0,38.031,38.0467,37.984,37.984,122515.0
2018-03-23 12:45:00,48.49,48.63,48.47,48.61,16861.0,37.9684,38.078,37.9527,38.0623,16861.0
2018-03-23 12:50:00,48.6,48.67,48.6,48.64,28969.0,38.0545,38.1093,38.0545,38.0858,28969.0
2018-03-23 12:55:00,48.66,48.67,48.62,48.65,145766.0,38.1015,38.1093,38.0701,38.0936,145766.0
2018-03-23 13:00:00,48.65,48.72,48.64,48.66,27262.0,38.0936,38.1484,38.0858,38.1015,27262.0
2018-03-23 13:05:00,48.65,48.68,48.63,48.65,15052.0,38.0936,38.1171,38.078,38.0936,15052.0
2018-03-23 13:10:00,48.65,48.67,48.59,48.61,31407.0,38.0936,38.1093,38.0467,38.0623,31407.0
2018-03-23 13:15:00,48.61,48.62,48.55,48.55,30430.0,38.0623,38.0701,38.0153,38.0153,30430.0
2018-03-23 13:20:00,48.55,48.59,48.55,48.55,14791.0,38.0153,38.0467,38.0153,38.0153,14791.0
2018-03-23 13:25:00,48.55,48.6,48.51,48.58,21600.0,38.0153,38.0545,37.984,38.0388,21600.0
2018-03-23 13:30:00,48.58,48.61,48.55,48.59,14093.0,38.0388,38.0623,38.0153,38.0467,14093.0
2018-03-23 13:35:00,48.58,48.61,48.56,48.57,10775.0,38.0388,38.0623,38.0232,38.031,10775.0
2018-03-23 13:40:00,48.56,48.56,48.49,48.5,11885.0,38.0232,38.0232,37.9684,37.9762,11885.0
2018-03-23 13:45:00,48.51,48.57,48.51,48.55,17116.0,37.984,38.031,37.984,38.0153,17116.0
2018-03-23 13:50:00,48.55,48.66,48.55,48.65,12400.0,38.0153,38.1015,38.0153,38.0936,12400.0
2018-03-23 13:55:00,48.64,48.69,48.63,48.65,10060.0,38.0858,38.125,38.078,38.0936,10060.0
2018-03-23 14:00:00,48.66,48.69,48.6,48.63,14662.0,38.1015,38.125,38.0545,38.078,14662.0
2018-03-23 14:05:00,48.63,48.66,48.6,48.6,9629.0,38.078,38.1015,38.0545,38.0545,9629.0
2018-03-23 14:10:00,48.61,48.61,48.54,48.57,12594.0,38.0623,38.0623,38.0075,38.031,12594.0
2018-03-23 14:15:00,48.56,48.62,48.54,48.62,13715.0,38.0232,38.0701,38.0075,38.0701,13715.0
2018-03-23 14:20:00,48.62,48.64,48.56,48.56,12717.0,38.0701,38.0858,38.0232,38.0232,12717.0
2018-03-23 14:25:00,48.55,48.57,48.48,48.52,10406.0,38.0153,38.031,37.9605,37.9918,10406.0
2018-03-23 14:30:00,48.51,48.57,48.5,48.51,14831.0,37.984,38.031,37.9762,37.984,14831.0
2018-03-23 14:35:00,48.52,48.53,48.47,48.51,9766.0,37.9918,37.9997,37.9527,37.984,9766.0
2018-03-23 14:40:00,48.51,48.55,48.49,48.49,13627.0,37.984,38.0153,37.9684,37.9684,13627.0
2018-03-23 14:45:00,48.49,48.5,48.43,48.44,11433.0,37.9684,37.9762,37.9214,37.9292,11433.0
2018-03-23 14:50:00,48.43,48.43,48.34,48.38,15102.0,37.9214,37.9214,37.8509,37.8822,15102.0
2018-03-23 14:55:00,48.38,48.39,48.18,48.2,27808.0,37.8822,37.8901,37.7256,37.7413,27808.0
2018-03-23 15:00:00,48.21,48.25,48.17,48.22,20269.0,37.7491,37.7804,37.7178,37.7569,20269.0
2018-03-23 15:05:00,48.23,48.3,48.21,48.22,17979.0,37.7648,37.8196,37.7491,37.7569,17979.0
2018-03-23 15:10:00,48.23,48.27,48.21,48.22,21311.0,37.7648,37.7961,37.7491,37.7569,21311.0
2018-03-23 15:15:00,48.22,48.27,48.17,48.2,33401.0,37.7569,37.7961,37.7178,37.7413,33401.0
2018-03-23 15:20:00,48.2,48.23,48.09,48.1,23053.0,37.7413,37.7648,37.6551,37.663,23053.0
2018-03-23 15:25:00,48.09,48.21,48.09,48.18,25512.0,37.6551,37.7491,37.6551,37.7256,25512.0
2018-03-23 15:30:00,48.16,48.16,48.05,48.06,32728.0,37.71,37.71,37.6238,37.6317,32728.0
2018-03-23 15:35:00,48.06,48.08,47.98,48.06,49792.0,37.6317,37.6473,37.569,37.6317,49792.0
2018-03-23 15:40:00,48.07,48.16,47.97,48.0,47328.0,37.6395,37.71,37.5612,37.5847,47328.0
2018-03-23 15:45:00,48.0,48.01,47.88,47.94,63259.0,37.5847,37.5925,37.4907,37.5377,63259.0
2018-03-23 15:50:00,47.95,47.95,47.84,47.9,73364.0,37.5455,37.5455,37.4594,37.5064,73364.0
2018-03-23 15:55:00,47.9,47.98,47.87,47.88,182352.0,37.5064,37.569,37.4829,37.4907,182352.0
2018-03-26 09:30:00,47.98,48.07,47.9,48.04,49435.0,37.569,37.6395,37.5064,37.616,49435.0
2018-03-26 09:35:00,48.02,48.34,48.02,48.34,17365.0,37.6003,37.8509,37.6003,37.8509,17365.0
2018-03-26 09:40:00,48.35,48.43,48.28,48.35,14005.0,37.8587,37.9214,37.8039,37.8587,14005.0
2018-03-26 09:45:00,48.35,48.45,48.3,48.45,12186.0,37.8587,37.937,37.8196,37.937,12186.0
2018-03-26 09:50:00,48.42,48.44,48.34,48.37,14555.0,37.9135,37.9292,37.8509,37.8744,14555.0
2018-03-26 09:55:00,48.36,48.4,48.27,48.3,18174.0,37.8666,37.8979,37.7961,37.8196,18174.0
2018-03-26 10:00:00,48.3,48.36,48.23,48.27,36241.0,37.8196,37.8666,37.7648,37.7961,36241.0
2018-03-26 10:05:00,48.28,48.33,48.26,48.32,15961.0,37.8039,37.8431,37.7883,37.8352,15961.0
2018-03-26 10:10:00,48.33,48.33,48.24,48.3,15453.0,37.8431,37.8431,37.7726,37.8196,15453.0
2018-03-26 10:15:00,48.29,48.29,48.15,48.16,21455.0,37.8117,37.8117,37.7021,37.71,21455.0
2018-03-26 10:20:00,48.15,48.17,48.09,48.17,15073.0,37.7021,37.7178,37.6551,37.7178,15073.0
2018-03-26 10:25:00,48.16,48.19,48.12,48.13,13371.0,37.71,37.7334,37.6786,37.6865,13371.0
2018-03-26 10:30:00,48.13,48.16,48.1,48.16,10276.0,37.6865,37.71,37.663,37.71,10276.0
2018-03-26 10:35:00,48.17,48.24,48.15,48.24,15912.0,37.7178,37.7726,37.7021,37.7726,15912.0
2018-03-26 10:40:00,48.23,48.34,48.23,48.23,24023.0,37.7648,37.8509,37.7648,37.7648,24023.0
2018-03-26 10:45:00,48.23,48.3,48.23,48.29,18565.0,37.7648,37.8196,37.7648,37.8117,18565.0
2018-03-26 10:50:00,48.29,48.29,48.23,48.24,14264.0,37.8117,37.8117,37.7648,37.7726,14264.0
2018-03-26 10:55:00,48.23,48.24,48.18,48.18,22000.0,37.7648,37.7726,37.7256,37.7256,22000.0
2018-03-26 11:00:00,48.18,48.19,48.12,48.16,33670.0,37.7256,37.7334,37.6786,37.71,33670.0
2018-03-26 11:05:00,48.16,48.16,48.09,48.12,24098.0,37.71,37.71,37.6551,37.6786,24098.0
2018-03-26 11:10:00,48.15,48.22,48.12,48.22,11355.0,37.7021,37.7569,37.6786,37.7569,11355.0
2018-03-26 11:15:00,48.22,48.22,48.15,48.16,14651.0,37.7569,37.7569,37.7021,37.71,14651.0
2018-03-26 11:20:00,48.16,48.32,48.15,48.3,24642.0,37.71,37.8352,37.7021,37.8196,24642.0
2018-03-26 11:25:00,48.29,48.32,48.24,48.25,13240.0,37.8117,37.8352,37.7726,37.7804,13240.0
2018-03-26 11:30:00,48.25,48.26,48.21,48.24,10748.0,37.7804,37.7883,37.7491,37.7726,10748.0
2018-03-26 11:35:00,48.24,48.24,48.11,48.11,16944.0,37.7726,37.7726,37.6708,37.6708,16944.0
2018-03-26 11:40:00,48.12,48.13,48.04,48.06,11402.0,37.6786,37.6865,37.616,37.6317,11402.0
2018-03-26 11:45:00,48.08,48.17,48.08,48.12,12031.0,37.6473,37.7178,37.6473,37.6786,12031.0
2018-03-26 11:50:00,48.12,48.17,48.1,48.13,10802.0,37.6786,37.7178,37.663,37.6865,10802.0
2018-03-26 11:55:00,48.14,48.21,48.14,48.21,14482.0,37.6943,37.7491,37.6943,37.7491,14482.0
2018-03-26 12:00:00,48.22,48.26,48.16,48.16,22233.0,37.7569,37.7883,37.71,37.71,22233.0
2018-03-26 12:05:00,48.17,48.24,48.16,48.2,10569.0,37.7178,37.7726,37.71,37.7413,10569.0
2018-03-26 12:10:00,48.2,48.23,48.2,48.23,6738.0,37.7413,37.7648,37.7413,37.7648,6738.0
2018-03-26 12:15:00,48.23,48.28,48.23,48.28,11505.0,37.7648,37.8039,37.7648,37.8039,11505.0
2018-03-26 12:20:00,48.27,48.29,48.25,48.26,10409.0,37.7961,37.8117,37.7804,37.7883,10409.0
2018-03-26 12:25:00,48.26,48.27,48.23,48.27,9728.0,37.7883,37.7961,37.7648,37.7961,9728.0
2018-03-26 12:30:00,48.28,48.32,48.27,48.29,32411.0,37.8039,37.8352,37.7961,37.8117,32411.0
2018-03-26 12:35:00,48.29,48.32,48.27,48.28,19998.0,37.8117,37.8352,37.7961,37.8039,19998.0
2018-03-26 12:40:00,48.28,48.3,48.23,48.24,20961.0,37.8039,37.8196,37.7648,37.7726,20961.0
2018-03-26 12:45:00,48.25,48.27,48.23,48.26,7624.0,37.7804,37.7961,37.7648,37.7883,7624.0
2018-03-26 12:50:00,48.25,48.27,48.21,48.23,8330.0,37.7804,37.7961,37.7491,37.7648,8330.0
2018-03-26 12:55:00,48.22,48.26,48.19,48.19,9006.0,37.7569,37.7883,37.7334,37.7334,9006.0
2018-03-26 13:00:00,48.19,48.23,48.17,48.22,7931.0,37.7334,37.7648,37.7178,37.7569,7931.0
2018-03-26 13:05:00,48.21,48.25,48.19,48.19,9114.0,37.7491,37.7804,37.7334,37.7334,9114.0
2018-03-26 13:10:00,48.19,48.2,48.16,48.18,8930.0,37.7334,37.7413,37.71,37.7256,8930.0
2018-03-26 13:15:00,48.2,48.21,48.19,48.21,5550.0,37.7413,37.7491,37.7334,37.7491,5550.0
2018-03-26 13:20:00,48.21,48.22,48.16,48.16,8061.0,37.7491,37.7569,37.71,37.71,8061.0
2018-03-26 13:25:00,48.17,48.17,48.06,48.07,8864.0,37.7178,37.7178,37.6317,37.6395,8864.0
2018-03-26 13:30:00,48.08,48.11,48.02,48.03,6233.0,37.6473,37.6708,37.6003,37.6082,6233.0
2018-03-26 13:35:00,48.03,48.11,48.03,48.09,10880.0,37.6082,37.6708,37.6082,37.6551,10880.0
2018-03-26 13:40:00,48.1,48.13,48.09,48.1,6401.0,37.663,37.6865,37.6551,37.663,6401.0
2018-03-26 13:45:00,48.1,48.15,48.09,48.15,7821.0,37.663,37.7021,37.6551,37.7021,7821.0
2018-03-26 13:50:00,48.15,48.17,48.15,48.15,6412.0,37.7021,37.7178,37.7021,37.7021,6412.0
2018-03-26 13:55:00,48.15,48.17,48.11,48.16,5251.0,37.7021,37.7178,37.6708,37.71,5251.0
2018-03-26 14:00:00,48.15,48.24,48.15,48.23,8869.0,37.7021,37.7726,37.7021,37.7648,8869.0
2018-03-26 14:05:00,48.24,48.28,48.21,48.25,6045.0,37.7726,37.8039,37.7491,37.7804,6045.0
2018-03-26 14:10:00,48.25,48.35,48.25,48.3,17845.0,37.7804,37.8587,37.7804,37.8196,17845.0
2018-03-26 14:15:00,48.31,48.32,48.27,48.29,9785.0,37.8274,37.8352,37.7961,37.8117,9785.0
2018-03-26 14:20:00,48.3,48.35,48.27,48.27,7290.0,37.8196,37.8587,37.7961,37.7961,7290.0
2018-03-26 14:25:00,48.28,48.35,48.28,48.32,8570.0,37.8039,37.8587,37.8039,37.8352,8570.0
2018-03-26 14:30:00,48.32,48.36,48.3,48.31,8795.0,37.8352,37.8666,37.8196,37.8274,8795.0
2018-03-26 14:35:00,48.31,48.31,48.23,48.24,10769.0,37.8274,37.8274,37.7648,37.7726,10769.0
2018-03-26 14:40:00,48.24,48.24,48.21,48.24,5500.0,37.7726,37.7726,37.7491,37.7726,5500.0
2018-03-26 14:45:00,48.25,48.27,48.23,48.27,8901.0,37.7804,37.7961,37.7648,37.7961,8901.0
2018-03-26 14:50:00,48.27,48.3,48.24,48.3,11806.0,37.7961,37.8196,37.7726,37.8196,11806.0
2018-03-26 14:55:00,48.3,48.34,48.3,48.32,8098.0,37.8196,37.8509,37.8196,37.8352,8098.0
2018-03-26 15:00:00,48.31,48.36,48.3,48.33,7810.0,37.8274,37.8666,37.8196,37.8431,7810.0
2018-03-26 15:05:00,48.33,48.36,48.33,48.36,8527.0,37.8431,37.8666,37.8431,37.8666,8527.0
2018-03-26 15:10:00,48.35,48.38,48.28,48.36,17719.0,37.8587,37.8822,37.8039,37.8666,17719.0
2018-03-26 15:15:00,48.37,48.39,48.34,48.37,13591.0,37.8744,37.8901,37.8509,37.8744,13591.0
2018-03-26 15:20:00,48.38,48.4,48.37,48.39,14757.0,37.8822,37.8979,37.8744,37.8901,14757.0
2018-03-26 15:25:00,48.39,48.4,48.38,48.4,13373.0,37.8901,37.8979,37.8822,37.8979,13373.0
2018-03-26 15:30:00,48.4,48.46,48.4,48.44,14039.0,37.8979,37.9449,37.8979,37.9292,14039.0
2018-03-26 15:35:00,48.44,48.44,48.39,48.41,25808.0,37.9292,37.9292,37.8901,37.9057,25808.0
2018-03-26 15:40:00,48.42,48.49,48.4,48.48,20806.0,37.9135,37.9684,37.8979,37.9605,20806.0
2018-03-26 15:45:00,48.48,48.51,48.41,48.51,39548.0,37.9605,37.984,37.9057,37.984,39548.0
2018-03-26 15:50:00,48.5,48.51,48.42,48.46,44275.0,37.9762,37.984,37.9135,37.9449,44275.0
2018-03-26 15:55:00,48.45,48.5,48.41,48.44,103616.0,37.937,37.9762,37.9057,37.9292,103616.0
2018-03-27 09:30:00,48.51,48.65,48.42,48.6,39957.0,37.984,38.0936,37.9135,38.0545,39957.0
2018-03-27 09:35:00,48.57,48.61,48.44,48.59,14321.0,38.031,38.0623,37.9292,38.0467,14321.0
2018-03-27 09:40:00,48.61,48.66,48.57,48.6,18158.0,38.0623,38.1015,38.031,38.0545,18158.0
2018-03-27 09:45:00,48.59,48.72,48.55,48.7,175814.0,38.0467,38.1484,38.0153,38.1328,175814.0
2018-03-27 09:50:00,48.7,48.7,48.55,48.67,18168.0,38.1328,38.1328,38.0153,38.1093,18168.0
2018-03-27 09:55:00,48.68,48.7,48.58,48.66,18709.0,38.1171,38.1328,38.0388,38.1015,18709.0
2018-03-27 10:00:00,48.66,48.72,48.66,48.69,14683.0,38.1015,38.1484,38.1015,38.125,14683.0
2018-03-27 10:05:00,48.69,48.78,48.62,48.77,26402.0,38.125,38.1954,38.0701,38.1876,26402.0
2018-03-27 10:10:00,48.76,48.79,48.7,48.73,22367.0,38.1798,38.2033,38.1328,38.1563,22367.0
2018-03-27 10:15:00,48.74,48.79,48.71,48.77,23545.0,38.1641,38.2033,38.1406,38.1876,23545.0
2018-03-27 10:20:00,48.77,48.81,48.74,48.77,26062.0,38.1876,38.2189,38.1641,38.1876,26062.0
2018-03-27 10:25:00,48.77,48.83,48.77,48.81,25161.0,38.1876,38.2346,38.1876,38.2189,25161.0
2018-03-27 10:30:00,48.81,48.83,48.74,48.82,34558.0,38.2189,38.2346,38.1641,38.2267,34558.0
2018-03-27 10:35:00,48.82,48.88,48.79,48.86,17959.0,38.2267,38.2737,38.2033,38.2581,17959.0
2018-03-27 10:40:00,48.86,48.92,48.86,48.92,27287.0,38.2581,38.305,38.2581,38.305,27287.0
2018-03-27 10:45:00,48.92,48.92,48.83,48.87,17298.0,38.305,38.305,38.2346,38.2659,17298.0
2018-03-27 10:50:00,48.87,48.91,48.84,48.88,10703.0,38.2659,38.2972,38.2424,38.2737,10703.0
2018-03-27 10:55:00,48.89,48.94,48.87,48.9,8123.0,38.2816,38.3207,38.2659,38.2894,8123.0
2018-03-27 11:00:00,48.9,48.95,48.85,48.86,12847.0,38.2894,38.3285,38.2502,38.2581,12847.0
2018-03-27 11:05:00,48.87,48.96,48.84,48.95,17424.0,38.2659,38.3364,38.2424,38.3285,17424.0
2018-03-27 11:10:00,48.96,49.04,48.95,48.98,16583.0,38.3364,38.399,38.3285,38.352,16583.0
2018-03-27 11:15:00,48.99,49.02,48.94,49.01,13627.0,38.3599,38.3833,38.3207,38.3755,13627.0
2018-03-27 11:20:00,49.02,49.03,48.99,49.03,8098.0,38.3833,38.3912,38.3599,38.3912,8098.0
2018-03-27 11:25:00,49.02,49.05,49.0,49.04,6477.0,38.3833,38.4068,38.3677,38.399,6477.0
2018-03-27 11:30:00,49.05,49.07,49.04,49.05,12677.0,38.4068,38.4225,38.399,38.4068,12677.0
2018-03-27 11:35:00,49.05,49.11,49.02,49.11,24036.0,38.4068,38.4538,38.3833,38.4538,24036.0
2018-03-27 11:40:00,49.11,49.12,49.09,49.09,16004.0,38.4538,38.4617,38.4382,38.4382,16004.0
2018-03-27 11:45:00,49.1,49.13,49.03,49.04,22507.0,38.446,38.4695,38.3912,38.399,22507.0
2018-03-27 11:50:00,49.04,49.14,49.03,49.11,9228.0,38.399,38.4773,38.3912,38.4538,9228.0
2018-03-27 11:55:00,49.1,49.16,49.05,49.16,13493.0,38.446,38.493,38.4068,38.493,13493.0
2018-03-27 12:00:00,49.16,49.22,49.15,49.2,16116.0,38.493,38.54,38.4851,38.5243,16116.0
2018-03-27 12:05:00,49.19,49.3,49.18,49.26,25343.0,38.5165,38.6026,38.5086,38.5713,25343.0
2018-03-27 12:10:00,49.26,49.33,49.21,49.33,24431.0,38.5713,38.6261,38.5321,38.6261,24431.0
2018-03-27 12:15:00,49.33,49.33,49.27,49.3,13863.0,38.6261,38.6261,38.5791,38.6026,13863.0
2018-03-27 12:20:00,49.29,49.35,49.28,49.35,11278.0,38.5948,38.6417,38.5869,38.6417,11278.0
2018-03-27 12:25:00,49.35,49.37,49.31,49.34,12828.0,38.6417,38.6574,38.6104,38.6339,12828.0
2018-03-27 12:30:00,49.35,49.36,49.28,49.28,22260.0,38.6417,38.6496,38.5869,38.5869,22260.0
2018-03-27 12:35:00,49.28,49.3,49.22,49.22,11698.0,38.5869,38.6026,38.54,38.54,11698.0
2018-03-27 12:40:00,49.22,49.31,49.21,49.3,15302.0,38.54,38.6104,38.5321,38.6026,15302.0
2018-03-27 12:45:00,49.3,49.36,49.28,49.36,14426.0,38.6026,38.6496,38.5869,38.6496,14426.0
2018-03-27 12:50:00,49.36,49.41,49.35,49.41,17294.0,38.6496,38.6887,38.6417,38.6887,17294.0
2018-03-27 12:55:00,49.41,49.43,49.35,49.37,20915.0,38.6887,38.7044,38.6417,38.6574,20915.0
2018-03-27 13:00:00,49.38,49.41,49.35,49.38,12701.0,38.6652,38.6887,38.6417,38.6652,12701.0
2018-03-27 13:05:00,49.37,49.42,49.35,49.42,8009.0,38.6574,38.6966,38.6417,38.6966,8009.0
2018-03-27 13:10:00,49.43,49.5,49.41,49.47,26537.0,38.7044,38.7592,38.6887,38.7357,26537.0
2018-03-27 13:15:00,49.46,49.46,49.4,49.46,10654.0,38.7279,38.7279,38.6809,38.7279,10654.0
2018-03-27 13:20:00,49.45,49.46,49.4,49.43,8082.0,38.72,38.7279,38.6809,38.7044,8082.0
2018-03-27 13:25:00,49.45,49.47,49.41,49.44,6101.0,38.72,38.7357,38.6887,38.7122,6101.0
2018-03-27 13:30:00,49.44,49.51,49.43,49.5,16126.0,38.7122,38.767,38.7044,38.7592,16126.0
2018-03-27 13:35:00,49.51,49.51,49.44,49.5,11074.0,38.767,38.767,38.7122,38.7592,11074.0
2018-03-27 13:40:00,49.5,49.57,49.48,49.55,13233.0,38.7592,38.814,38.7435,38.7983,13233.0
2018-03-27 13:45:00,49.56,49.56,49.5,49.52,10908.0,38.8062,38.8062,38.7592,38.7749,10908.0
2018-03-27 13:50:00,49.51,49.51,49.47,49.5,7987.0,38.767,38.767,38.7357,38.7592,7987.0
2018-03-27 13:55:00,49.5,49.6,49.47,49.59,24935.0,38.7592,38.8375,38.7357,38.8297,24935.0
2018-03-27 14:00:00,49.59,49.67,49.59,49.65,15556.0,38.8297,38.8923,38.8297,38.8766,15556.0
2018-03-27 14:05:00,49.66,49.72,49.61,49.63,22817.0,38.8845,38.9315,38.8453,38.861,22817.0
2018-03-27 14:10:00,49.63,49.75,49.63,49.73,32875.0,38.861,38.9549,38.861,38.9393,32875.0
2018-03-27 14:15:00,49.73,49.79,49.72,49.76,25130.0,38.9393,38.9863,38.9315,38.9628,25130.0
2018-03-27 14:20:00,49.76,49.85,49.74,49.84,33747.0,38.9628,39.0333,38.9471,39.0254,33747.0
2018-03-27 14:25:00,49.84,49.85,49.71,49.79,34673.0,39.0254,39.0333,38.9236,38.9863,34673.0
2018-03-27 14:30:00,49.79,49.83,49.77,49.83,18543.0,38.9863,39.0176,38.9706,39.0176,18543.0
2018-03-27 14:35:00,49.82,49.92,49.82,49.9,24678.0,39.0098,39.0881,39.0098,39.0724,24678.0
2018-03-27 14:40:00,49.89,49.97,49.87,49.94,18340.0,39.0646,39.1272,39.0489,39.1037,18340.0
2018-03-27 14:45:00,49.94,49.97,49.82,49.82,14406.0,39.1037,39.1272,39.0098,39.0098,14406.0
2018-03-27 14:50:00,49.83,49.91,49.83,49.88,13059.0,39.0176,39.0802,39.0176,39.0567,13059.0
2018-03-27 14:55:00,49.88,49.88,49.75,49.76,11338.0,39.0567,39.0567,38.9549,38.9628,11338.0
2018-03-27 15:00:00,49.74,49.79,49.64,49.65,14579.0,38.9471,38.9863,38.8688,38.8766,14579.0
2018-03-27 15:05:00,49.65,49.66,49.53,49.65,20758.0,38.8766,38.8845,38.7827,38.8766,20758.0
2018-03-27 15:10:00,49.66,49.68,49.59,49.68,15167.0,38.8845,38.9001,38.8297,38.9001,15167.0
2018-03-27 15:15:00,49.69,49.71,49.64,49.67,17969.0,38.908,38.9236,38.8688,38.8923,17969.0
2018-03-27 15:20:00,49.67,49.67,49.57,49.62,21069.0,38.8923,38.8923,38.814,38.8532,21069.0
2018-03-27 15:25:00,49.63,49.63,49.46,49.47,104455.0,38.861,38.861,38.7279,38.7357,104455.0
2018-03-27 15:30:00,49.48,49.48,49.18,49.31,108177.0,38.7435,38.7435,38.5086,38.6104,108177.0
2018-03-27 15:35:00,49.32,49.41,49.32,49.37,45436.0,38.6183,38.6887,38.6183,38.6574,45436.0
2018-03-27 15:40:00,49.37,49.38,49.22,49.22,56107.0,38.6574,38.6652,38.54,38.54,56107.0
2018-03-27 15:45:00,49.23,49.32,49.18,49.23,70192.0,38.5478,38.6183,38.5086,38.5478,70192.0
2018-03-27 15:50:00,49.23,49.4,49.23,49.29,78393.0,38.5478,38.6809,38.5478,38.5948,78393.0
2018-03-27 15:55:00,49.3,49.42,49.27,49.32,170628.0,38.6026,38.6966,38.5791,38.6183,170628.0
2018-03-28 09:30:00,49.47,49.47,49.24,49.31,59681.0,38.7357,38.7357,38.5556,38.6104,59681.0
2018-03-28 09:35:00,49.35,49.57,49.28,49.56,33967.0,38.6417,38.814,38.5869,38.8062,33967.0
2018-03-28 09:40:00,49.54,49.62,49.39,49.46,27877.0,38.7905,38.8532,38.6731,38.7279,27877.0
2018-03-28 09:45:00,49.47,49.53,49.31,49.35,15555.0,38.7357,38.7827,38.6104,38.6417,15555.0
2018-03-28 09:50:00,49.35,49.42,49.28,49.41,29904.0,38.6417,38.6966,38.5869,38.6887,29904.0
2018-03-28 09:55:00,49.39,49.5,49.39,49.46,25059.0,38.6731,38.7592,38.6731,38.7279,25059.0
2018-03-28 10:00:00,49.45,49.48,49.31,49.32,44323.0,38.72,38.7435,38.6104,38.6183,44323.0
2018-03-28 10:05:00,49.32,49.46,49.3,49.37,23286.0,38.6183,38.7279,38.6026,38.6574,23286.0
2018-03-28 10:10:00,49.37,49.42,49.29,49.39,20590.0,38.6574,38.6966,38.5948,38.6731,20590.0
2018-03-28 10:15:00,49.39,49.41,49.31,49.36,15028.0,38.6731,38.6887,38.6104,38.6496,15028.0
2018-03-28 10:20:00,49.36,49.49,49.34,49.49,16918.0,38.6496,38.7514,38.6339,38.7514,16918.0
2018-03-28 10:25:00,49.47,49.56,49.47,49.55,11337.0,38.7357,38.8062,38.7357,38.7983,11337.0
2018-03-28 10:30:00,49.58,49.58,49.44,49.47,28901.0,38.8218,38.8218,38.7122,38.7357,28901.0
2018-03-28 10:35:00,49.47,49.54,49.46,49.53,22485.0,38.7357,38.7905,38.7279,38.7827,22485.0
2018-03-28 10:40:00,49.52,49.64,49.51,49.64,16288.0,38.7749,38.8688,38.767,38.8688,16288.0
2018-03-28 10:45:00,49.64,49.65,49.48,49.58,24577.0,38.8688,38.8766,38.7435,38.8218,24577.0
2018-03-28 10:50:00,49.58,49.59,49.48,49.5,14097.0,38.8218,38.8297,38.7435,38.7592,14097.0
2018-03-28 10:55:00,49.49,49.53,49.41,49.44,18340.0,38.7514,38.7827,38.6887,38.7122,18340.0
2018-03-28 11:00:00,49.45,49.52,49.41,49.46,23241.0,38.72,38.7749,38.6887,38.7279,23241.0
2018-03-28 11:05:00,49.46,49.55,49.45,49.54,20785.0,38.7279,38.7983,38.72,38.7905,20785.0
2018-03-28 11:10:00,49.56,49.59,49.48,49.56,31659.0,38.8062,38.8297,38.7435,38.8062,31659.0
2018-03-28 11:15:00,49.57,49.6,49.45,49.45,25206.0,38.814,38.8375,38.72,38.72,25206.0
2018-03-28 11:20:00,49.47,49.5,49.44,49.47,15841.0,38.7357,38.7592,38.7122,38.7357,15841.0
2018-03-28 11:25:00,49.47,49.58,49.45,49.57,18677.0,38.7357,38.8218,38.72,38.814,18677.0
2018-03-28 11:30:00,49.56,49.56,49.44,49.54,13874.0,38.8062,38.8062,38.7122,38.7905,13874.0
2018-03-28 11:35:00,49.56,49.62,49.52,49.52,12222.0,38.8062,38.8532,38.7749,38.7749,12222.0
2018-03-28 11:40:00,49.51,49.58,49.45,49.47,19153.0,38.767,38.8218,38.72,38.7357,19153.0
2018-03-28 11:45:00,49.48,49.55,49.46,49.51,12801.0,38.7435,38.7983,38.7279,38.767,12801.0
2018-03-28 11:50:00,49.51,49.56,49.48,49.56,20766.0,38.767,38.8062,38.7435,38.8062,20766.0
2018-03-28 11:55:00,49.57,49.59,49.46,49.46,19565.0,38.814,38.8297,38.7279,38.7279,19565.0
2018-03-28 12:00:00,49.47,49.48,49.39,49.42,22951.0,38.7357,38.7435,38.6731,38.6966,22951.0
2018-03-28 12:05:00,49.42,49.45,49.38,49.42,24138.0,38.6966,38.72,38.6652,38.6966,24138.0
2018-03-28 12:10:00,49.42,49.44,49.37,49.44,26171.0,38.6966,38.7122,38.6574,38.7122,26171.0
2018-03-28 12:15:00,49.43,49.53,49.38,49.51,34565.0,38.7044,38.7827,38.6652,38.767,34565.0
2018-03-28 12:20:00,49.52,49.54,49.49,49.5,26070.0,38.7749,38.7905,38.7514,38.7592,26070.0
2018-03-28 12:25:00,49.5,49.59,49.5,49.58,34535.0,38.7592,38.8297,38.7592,38.8218,34535.0
2018-03-28 12:30:00,49.58,49.61,49.53,49.55,48372.0,38.8218,38.8453,38.7827,38.7983,48372.0
2018-03-28 12:35:00,49.55,49.59,49.52,49.54,22907.0,38.7983,38.8297,38.7749,38.7905,22907.0
2018-03-28 12:40:00,49.54,49.62,49.54,49.59,35743.0,38.7905,38.8532,38.7905,38.8297,35743.0
2018-03-28 12:45:00,49.58,49.61,49.53,49.54,29282.0,38.8218,38.8453,38.7827,38.7905,29282.0
2018-03-28 12:50:00,49.52,49.56,49.51,49.52,5653.0,38.7749,38.8062,38.767,38.7749,5653.0
2018-03-28 12:55:00,49.51,49.55,49.49,49.52,11733.0,38.767,38.7983,38.7514,38.7749,11733.0
2018-03-28 13:00:00,49.52,49.53,49.39,49.44,17950.0,38.7749,38.7827,38.6731,38.7122,17950.0
2018-03-28 13:05:00,49.45,49.48,49.41,49.44,12893.0,38.72,38.7435,38.6887,38.7122,12893.0
2018-03-28 13:10:00,49.44,49.47,49.41,49.44,10761.0,38.7122,38.7357,38.6887,38.7122,10761.0
2018-03-28 13:15:00,49.44,49.49,49.42,49.48,10475.0,38.7122,38.7514,38.6966,38.7435,10475.0
2018-03-28 13:20:00,49.5,49.51,49.42,49.43,12319.0,38.7592,38.767,38.6966,38.7044,12319.0
2018-03-28 13:25:00,49.45,49.46,49.39,49.45,13501.0,38.72,38.7279,38.6731,38.72,13501.0
2018-03-28 13:30:00,49.46,49.47,49.4,49.4,20705.0,38.7279,38.7357,38.6809,38.6809,20705.0
2018-03-28 13:35:00,49.41,49.49,49.38,49.47,21673.0,38.6887,38.7514,38.6652,38.7357,21673.0
2018-03-28 13:40:00,49.46,49.5,49.42,49.43,18918.0,38.7279,38.7592,38.6966,38.7044,18918.0
2018-03-28 13:45:00,49.43,49.5,49.42,49.48,18960.0,38.7044,38.7592,38.6966,38.7435,18960.0
2018-03-28 13:50:00,49.48,49.52,49.44,49.47,22431.0,38.7435,38.7749,38.7122,38.7357,22431.0
2018-03-28 13:55:00,49.46,49.53,49.46,49.48,22038.0,38.7279,38.7827,38.7279,38.7435,22038.0
2018-03-28 14:00:00,49.49,49.53,49.45,49.48,27724.0,38.7514,38.7827,38.72,38.7435,27724.0
2018-03-28 14:05:00,49.48,49.54,49.48,49.52,27396.0,38.7435,38.7905,38.7435,38.7749,27396.0
2018-03-28 14:10:00,49.5,49.52,49.46,49.49,23892.0,38.7592,38.7749,38.7279,38.7514,23892.0
2018-03-28 14:15:00,49.49,49.55,49.48,49.53,19012.0,38.7514,38.7983,38.7435,38.7827,19012.0
2018-03-28 14:20:00,49.54,49.55,49.48,49.52,16793.0,38.7905,38.7983,38.7435,38.7749,16793.0
2018-03-28 14:25:00,49.52,49.55,49.49,49.5,14026.0,38.7749,38.7983,38.7514,38.7592,14026.0
2018-03-28 14:30:00,49.49,49.55,49.48,49.53,12224.0,38.7514,38.7983,38.7435,38.7827,12224.0
2018-03-28 14:35:00,49.54,49.55,49.48,49.54,29672.0,38.7905,38.7983,38.7435,38.7905,29672.0
2018-03-28 14:40:00,49.55,49.61,49.54,49.55,25283.0,38.7983,38.8453,38.7905,38.7983,25283.0
2018-03-28 14:45:00,49.54,49.63,49.53,49.63,21000.0,38.7905,38.861,38.7827,38.861,21000.0
2018-03-28 14:50:00,49.62,49.64,49.58,49.59,32150.0,38.8532,38.8688,38.8218,38.8297,32150.0
2018-03-28 14:55:00,49.59,49.61,49.52,49.56,21444.0,38.8297,38.8453,38.7749,38.8062,21444.0
2018-03-28 15:00:00,49.56,49.56,49.41,49.42,35098.0,38.8062,38.8062,38.6887,38.6966,35098.0
2018-03-28 15:05:00,49.43,49.46,49.38,49.38,20531.0,38.7044,38.7279,38.6652,38.6652,20531.0
2018-03-28 15:10:00,49.39,49.45,49.35,49.42,34209.0,38.6731,38.72,38.6417,38.6966,34209.0
2018-03-28 15:15:00,49.43,49.45,49.34,49.42,23178.0,38.7044,38.72,38.6339,38.6966,23178.0
2018-03-28 15:20:00,49.43,49.45,49.34,49.39,30735.0,38.7044,38.72,38.6339,38.6731,30735.0
2018-03-28 15:25:00,49.39,49.5,49.38,49.5,39300.0,38.6731,38.7592,38.6652,38.7592,39300.0
2018-03-28 15:30:00,49.5,49.52,49.43,49.45,65935.0,38.7592,38.7749,38.7044,38.72,65935.0
2018-03-28 15:35:00,49.45,49.54,49.42,49.51,47066.0,38.72,38.7905,38.6966,38.767,47066.0
2018-03-28 15:40:00,49.5,49.51,49.39,49.4,48381.0,38.7592,38.767,38.6731,38.6809,48381.0
2018-03-28 15:45:00,49.39,49.45,49.36,49.38,61904.0,38.6731,38.72,38.6496,38.6652,61904.0
2018-03-28 15:50:00,49.38,49.4,49.31,49.32,63186.0,38.6652,38.6809,38.6104,38.6183,63186.0
2018-03-28 15:55:00,49.33,49.42,49.29,49.35,122399.0,38.6261,38.6966,38.5948,38.6417,122399.0
2018-03-29 09:30:00,49.61,49.79,49.47,49.68,51998.0,38.8453,38.9863,38.7357,38.9001,51998.0
2018-03-29 09:35:00,49.69,49.81,49.67,49.7,17303.0,38.908,39.0019,38.8923,38.9158,17303.0
2018-03-29 09:40:00,49.68,49.71,49.66,49.68,3278.0,38.9001,38.9236,38.8845,38.9001,3278.0
2018-03-29 09:45:00,49.68,49.68,49.55,49.68,7929.0,38.9001,38.9001,38.7983,38.9001,7929.0
2018-03-29 09:50:00,49.7,49.91,49.7,49.9,49118.0,38.9158,39.0802,38.9158,39.0724,49118.0
2018-03-29 09:55:00,49.9,50.17,49.9,50.14,71828.0,39.0724,39.2838,39.0724,39.2603,71828.0
2018-03-29 10:00:00,50.14,50.23,50.1,50.23,48931.0,39.2603,39.3308,39.229,39.3308,48931.0
2018-03-29 10:05:00,50.23,50.24,50.06,50.11,54809.0,39.3308,39.3386,39.1977,39.2368,54809.0
2018-03-29 10:10:00,50.09,50.23,50.02,50.23,24498.0,39.2212,39.3308,39.1664,39.3308,24498.0
2018-03-29 10:15:00,50.23,50.23,50.14,50.16,27070.0,39.3308,39.3308,39.2603,39.276,27070.0
2018-03-29 10:20:00,50.16,50.23,50.1,50.1,20710.0,39.276,39.3308,39.229,39.229,20710.0
2018-03-29 10:25:00,50.1,50.2,50.1,50.16,15795.0,39.229,39.3073,39.229,39.276,15795.0
2018-03-29 10:30:00,50.18,50.18,50.01,50.02,26854.0,39.2916,39.2916,39.1585,39.1664,26854.0
2018-03-29 10:35:00,50.01,50.05,49.98,50.02,20221.0,39.1585,39.1899,39.135,39.1664,20221.0
2018-03-29 10:40:00,50.03,50.13,50.01,50.13,23762.0,39.1742,39.2525,39.1585,39.2525,23762.0
2018-03-29 10:45:00,50.13,50.14,49.92,50.01,20292.0,39.2525,39.2603,39.0881,39.1585,20292.0
2018-03-29 10:50:00,50.0,50.0,49.91,49.94,19430.0,39.1507,39.1507,39.0802,39.1037,19430.0
2018-03-29 10:55:00,49.93,49.94,49.88,49.92,35059.0,39.0959,39.1037,39.0567,39.0881,35059.0
2018-03-29 11:00:00,49.93,50.12,49.92,50.11,22229.0,39.0959,39.2447,39.0881,39.2368,22229.0
2018-03-29 11:05:00,50.09,50.17,50.06,50.15,15054.0,39.2212,39.2838,39.1977,39.2682,15054.0
2018-03-29 11:10:00,50.16,50.25,50.15,50.25,17442.0,39.276,39.3465,39.2682,39.3465,17442.0
2018-03-29 11:15:00,50.25,50.25,50.11,50.13,15700.0,39.3465,39.3465,39.2368,39.2525,15700.0
2018-03-29 11:20:00,50.13,50.18,50.11,50.13,17986.0,39.2525,39.2916,39.2368,39.2525,17986.0
2018-03-29 11:25:00,50.12,50.17,50.12,50.13,19942.0,39.2447,39.2838,39.2447,39.2525,19942.0
2018-03-29 11:30:00,50.14,50.22,50.12,50.17,17884.0,39.2603,39.323,39.2447,39.2838,17884.0
2018-03-29 11:35:00,50.17,50.31,50.16,50.27,25755.0,39.2838,39.3934,39.276,39.3621,25755.0
2018-03-29 11:40:00,50.27,50.29,50.22,50.26,19091.0,39.3621,39.3778,39.323,39.3543,19091.0
2018-03-29 11:45:00,50.26,50.27,50.21,50.26,20009.0,39.3543,39.3621,39.3151,39.3543,20009.0
2018-03-29 11:50:00,50.27,50.3,50.22,50.22,15139.0,39.3621,39.3856,39.323,39.323,15139.0
2018-03-29 11:55:00,50.21,50.29,50.18,50.29,14967.0,39.3151,39.3778,39.2916,39.3778,14967.0
2018-03-29 12:00:00,50.29,50.3,50.19,50.22,18073.0,39.3778,39.3856,39.2995,39.323,18073.0
2018-03-29 12:05:00,50.21,50.25,50.19,50.22,20154.0,39.3151,39.3465,39.2995,39.323,20154.0
2018-03-29 12:10:00,50.22,50.28,50.22,50.22,12699.0,39.323,39.3699,39.323,39.323,12699.0
2018-03-29 12:15:00,50.23,50.3,50.2,50.2,25007.0,39.3308,39.3856,39.3073,39.3073,25007.0
2018-03-29 12:20:00,50.2,50.25,50.19,50.22,20347.0,39.3073,39.3465,39.2995,39.323,20347.0
2018-03-29 12:25:00,50.21,50.22,50.18,50.19,21993.0,39.3151,39.323,39.2916,39.2995,21993.0
2018-03-29 12:30:00,50.19,50.25,50.17,50.21,14040.0,39.2995,39.3465,39.2838,39.3151,14040.0
2018-03-29 12:35:00,50.21,50.27,50.19,50.27,13736.0,39.3151,39.3621,39.2995,39.3621,13736.0
2018-03-29 12:40:00,50.28,50.32,50.27,50.3,15372.0,39.3699,39.4013,39.3621,39.3856,15372.0
2018-03-29 12:45:00,50.3,50.3,50.23,50.23,72795.0,39.3856,39.3856,39.3308,39.3308,72795.0
2018-03-29 12:50:00,50.23,50.25,50.15,50.19,13527.0,39.3308,39.3465,39.2682,39.2995,13527.0
2018-03-29 12:55:00,50.19,50.23,50.18,50.2,13346.0,39.2995,39.3308,39.2916,39.3073,13346.0
2018-03-29 13:00:00,50.2,50.24,50.19,50.24,11826.0,39.3073,39.3386,39.2995,39.3386,11826.0
2018-03-29 13:05:00,50.23,50.25,50.19,50.2,10563.0,39.3308,39.3465,39.2995,39.3073,10563.0
2018-03-29 13:10:00,50.2,50.21,50.15,50.15,18202.0,39.3073,39.3151,39.2682,39.2682,18202.0
2018-03-29 13:15:00,50.17,50.19,50.15,50.18,15937.0,39.2838,39.2995,39.2682,39.2916,15937.0
2018-03-29 13:20:00,50.16,50.21,50.14,50.2,12908.0,39.276,39.3151,39.2603,39.3073,12908.0
2018-03-29 13:25:00,50.22,50.25,50.18,50.2,12054.0,39.323,39.3465,39.2916,39.3073,12054.0
2018-03-29 13:30:00,50.2,50.21,50.08,50.1,13811.0,39.3073,39.3151,39.2133,39.229,13811.0
2018-03-29 13:35:00,50.09,50.13,50.07,50.08,12236.0,39.2212,39.2525,39.2055,39.2133,12236.0
2018-03-29 13:40:00,50.08,50.09,50.04,50.05,12187.0,39.2133,39.2212,39.182,39.1899,12187.0
2018-03-29 13:45:00,50.05,50.07,50.02,50.02,14704.0,39.1899,39.2055,39.1664,39.1664,14704.0
2018-03-29 13:50:00,50.03,50.1,50.02,50.09,14551.0,39.1742,39.229,39.1664,39.2212,14551.0
2018-03-29 13:55:00,50.1,50.11,50.03,50.03,17118.0,39.229,39.2368,39.1742,39.1742,17118.0
2018-03-29 14:00:00,50.02,50.05,50.01,50.02,16668.0,39.1664,39.1899,39.1585,39.1664,16668.0
2018-03-29 14:05:00,50.01,50.06,50.0,50.06,17123.0,39.1585,39.1977,39.1507,39.1977,17123.0
2018-03-29 14:10:00,50.07,50.16,50.06,50.13,17385.0,39.2055,39.276,39.1977,39.2525,17385.0
2018-03-29 14:15:00,50.14,50.21,50.13,50.2,13846.0,39.2603,39.3151,39.2525,39.3073,13846.0
2018-03-29 14:20:00,50.19,50.21,50.15,50.18,23276.0,39.2995,39.3151,39.2682,39.2916,23276.0
2018-03-29 14:25:00,50.17,50.2,50.16,50.19,36206.0,39.2838,39.3073,39.276,39.2995,36206.0
2018-03-29 14:30:00,50.19,50.21,50.15,50.18,188905.0,39.2995,39.3151,39.2682,39.2916,188905.0
2018-03-29 14:35:00,50.18,50.2,50.15,50.19,38143.0,39.2916,39.3073,39.2682,39.2995,38143.0
2018-03-29 14:40:00,50.19,50.23,50.16,50.23,38292.0,39.2995,39.3308,39.276,39.3308,38292.0
2018-03-29 14:45:00,50.22,50.25,50.18,50.22,30421.0,39.323,39.3465,39.2916,39.323,30421.0
2018-03-29 14:50:00,50.23,50.23,50.18,50.22,25123.0,39.3308,39.3308,39.2916,39.323,25123.0
2018-03-29 14:55:00,50.22,50.26,50.19,50.2,23493.0,39.323,39.3543,39.2995,39.3073,23493.0
2018-03-29 15:00:00,50.2,50.27,50.19,50.25,28474.0,39.3073,39.3621,39.2995,39.3465,28474.0
2018-03-29 15:05:00,50.25,50.29,50.22,50.23,19932.0,39.3465,39.3778,39.323,39.3308,19932.0
2018-03-29 15:10:00,50.22,50.27,50.19,50.25,19442.0,39.323,39.3621,39.2995,39.3465,19442.0
2018-03-29 15:15:00,50.25,50.28,50.17,50.18,46660.0,39.3465,39.3699,39.2838,39.2916,46660.0
2018-03-29 15:20:00,50.18,50.23,50.16,50.2,30391.0,39.2916,39.3308,39.276,39.3073,30391.0
2018-03-29 15:25:00,50.19,50.24,50.18,50.24,41342.0,39.2995,39.3386,39.2916,39.3386,41342.0
2018-03-29 15:30:00,50.24,50.24,50.15,50.21,59887.0,39.3386,39.3386,39.2682,39.3151,59887.0
2018-03-29 15:35:00,50.18,50.29,50.14,50.28,80842.0,39.2916,39.3778,39.2603,39.3699,80842.0
2018-03-29 15:40:00,50.28,50.31,50.24,50.27,72235.0,39.3699,39.3934,39.3386,39.3621,72235.0
2018-03-29 15:45:00,50.27,50.41,50.27,50.38,94169.0,39.3621,39.4717,39.3621,39.4482,94169.0
2018-03-29 15:50:00,50.38,50.39,50.29,50.3,88114.0,39.4482,39.4561,39.3778,39.3856,88114.0
2018-03-29 15:55:00,50.3,50.32,50.24,50.25,323164.0,39.3856,39.4013,39.3386,39.3465,323164.0
2018-04-02 09:30:00,50.38,50.39,50.16,50.16,64966.0,39.4482,39.4561,39.276,39.276,64966.0
2018-04-02 09:35:00,50.18,50.22,50.08,50.19,23607.0,39.2916,39.323,39.2133,39.2995,23607.0
2018-04-02 09:40:00,50.21,50.28,50.18,50.28,22466.0,39.3151,39.3699,39.2916,39.3699,22466.0
2018-04-02 09:45:00,50.28,50.28,50.12,50.13,20928.0,39.3699,39.3699,39.2447,39.2525,20928.0
2018-04-02 09:50:00,50.12,50.16,50.05,50.14,26678.0,39.2447,39.276,39.1899,39.2603,26678.0
2018-04-02 09:55:00,50.13,50.17,50.1,50.15,76673.0,39.2525,39.2838,39.229,39.2682,76673.0
2018-04-02 10:00:00,50.14,50.18,50.09,50.18,33321.0,39.2603,39.2916,39.2212,39.2916,33321.0
2018-04-02 10:05:00,50.19,50.33,50.19,50.26,32746.0,39.2995,39.4091,39.2995,39.3543,32746.0
2018-04-02 10:10:00,50.26,50.37,50.25,50.36,26894.0,39.3543,39.4404,39.3465,39.4326,26894.0
2018-04-02 10:15:00,50.37,50.38,50.29,50.36,35111.0,39.4404,39.4482,39.3778,39.4326,35111.0
2018-04-02 10:20:00,50.34,50.39,50.26,50.38,15993.0,39.4169,39.4561,39.3543,39.4482,15993.0
2018-04-02 10:25:00,50.38,50.41,50.33,50.38,20873.0,39.4482,39.4717,39.4091,39.4482,20873.0
2018-04-02 10:30:00,50.38,50.41,50.28,50.33,40184.0,39.4482,39.4717,39.3699,39.4091,40184.0
2018-04-02 10:35:00,50.34,50.38,50.23,50.23,39611.0,39.4169,39.4482,39.3308,39.3308,39611.0
2018-04-02 10:40:00,50.22,50.24,50.14,50.14,23884.0,39.323,39.3386,39.2603,39.2603,23884.0
2018-04-02 10:45:00,50.14,50.17,50.06,50.06,25406.0,39.2603,39.2838,39.1977,39.1977,25406.0
2018-04-02 10:50:00,50.06,50.16,50.06,50.13,26575.0,39.1977,39.276,39.1977,39.2525,26575.0
2018-04-02 10:55:00,50.13,50.15,50.06,50.12,34547.0,39.2525,39.2682,39.1977,39.2447,34547.0
2018-04-02 11:00:00,50.11,50.11,49.99,50.0,20169.0,39.2368,39.2368,39.1429,39.1507,20169.0
2018-04-02 11:05:00,50.0,50.09,49.98,50.04,24045.0,39.1507,39.2212,39.135,39.182,24045.0
2018-04-02 11:10:00,50.05,50.05,49.93,49.94,29378.0,39.1899,39.1899,39.0959,39.1037,29378.0
2018-04-02 11:15:00,49.93,50.01,49.9,49.98,20038.0,39.0959,39.1585,39.0724,39.135,20038.0
2018-04-02 11:20:00,49.98,50.03,49.97,50.02,21625.0,39.135,39.1742,39.1272,39.1664,21625.0
2018-04-02 11:25:00,50.01,50.09,49.97,50.08,23283.0,39.1585,39.2212,39.1272,39.2133,23283.0
2018-04-02 11:30:00,50.07,50.1,50.04,50.1,14406.0,39.2055,39.229,39.182,39.229,14406.0
2018-04-02 11:35:00,50.09,50.1,49.89,49.93,45929.0,39.2212,39.229,39.0646,39.0959,45929.0
2018-04-02 11:40:00,49.92,49.92,49.86,49.87,26866.0,39.0881,39.0881,39.0411,39.0489,26866.0
2018-04-02 11:45:00,49.87,50.01,49.83,49.97,20564.0,39.0489,39.1585,39.0176,39.1272,20564.0
2018-04-02 11:50:00,49.97,50.02,49.91,50.02,17818.0,39.1272,39.1664,39.0802,39.1664,17818.0
2018-04-02 11:55:00,50.02,50.03,49.9,49.9,13775.0,39.1664,39.1742,39.0724,39.0724,13775.0
2018-04-02 12:00:00,49.87,49.96,49.82,49.93,30653.0,39.0489,39.1194,39.0098,39.0959,30653.0
2018-04-02 12:05:00,49.92,49.96,49.88,49.9,64560.0,39.0881,39.1194,39.0567,39.0724,64560.0
2018-04-02 12:10:00,49.89,49.89,49.8,49.81,14793.0,39.0646,39.0646,38.9941,39.0019,14793.0
2018-04-02 12:15:00,49.81,49.84,49.76,49.82,16876.0,39.0019,39.0254,38.9628,39.0098,16876.0
2018-04-02 12:20:00,49.81,49.81,49.75,49.77,18767.0,39.0019,39.0019,38.9549,38.9706,18767.0
2018-04-02 12:25:00,49.77,49.83,49.76,49.77,17044.0,38.9706,39.0176,38.9628,38.9706,17044.0
2018-04-02 12:30:00,49.77,49.9,49.76,49.83,27387.0,38.9706,39.0724,38.9628,39.0176,27387.0
2018-04-02 12:35:00,49.83,49.89,49.83,49.87,20902.0,39.0176,39.0646,39.0176,39.0489,20902.0
2018-04-02 12:40:00,49.88,49.91,49.81,49.91,13348.0,39.0567,39.0802,39.0019,39.0802,13348.0
2018-04-02 12:45:00,49.9,49.95,49.88,49.93,10109.0,39.0724,39.1116,39.0567,39.0959,10109.0
2018-04-02 12:50:00,49.94,49.95,49.89,49.93,17162.0,39.1037,39.1116,39.0646,39.0959,17162.0
2018-04-02 12:55:00,49.92,49.98,49.92,49.95,27133.0,39.0881,39.135,39.0881,39.1116,27133.0
2018-04-02 13:00:00,49.94,49.96,49.89,49.92,16191.0,39.1037,39.1194,39.0646,39.0881,16191.0
2018-04-02 13:05:00,49.93,49.98,49.92,49.97,19132.0,39.0959,39.135,39.0881,39.1272,19132.0
2018-04-02 13:10:00,49.98,50.01,49.93,49.94,16131.0,39.135,39.1585,39.0959,39.1037,16131.0
2018-04-02 13:15:00,49.93,50.03,49.92,50.03,23731.0,39.0959,39.1742,39.0881,39.1742,23731.0
2018-04-02 13:20:00,50.04,50.08,50.03,50.05,17577.0,39.182,39.2133,39.1742,39.1899,17577.0
2018-04-02 13:25:00,50.05,50.07,49.96,49.98,19176.0,39.1899,39.2055,39.1194,39.135,19176.0
2018-04-02 13:30:00,49.98,50.02,49.87,49.89,58905.0,39.135,39.1664,39.0489,39.0646,58905.0
2018-04-02 13:35:00,49.9,49.91,49.79,49.81,13761.0,39.0724,39.0802,38.9863,39.0019,13761.0
2018-04-02 13:40:00,49.81,49.87,49.78,49.8,27061.0,39.0019,39.0489,38.9784,38.9941,27061.0
2018-04-02 13:45:00,49.8,49.82,49.71,49.74,34213.0,38.9941,39.0098,38.9236,38.9471,34213.0
2018-04-02 13:50:00,49.74,49.74,49.65,49.68,19187.0,38.9471,38.9471,38.8766,38.9001,19187.0
2018-04-02 13:55:00,49.69,49.7,49.63,49.67,21749.0,38.908,38.9158,38.861,38.8923,21749.0
2018-04-02 14:00:00,49.66,49.72,49.64,49.69,36137.0,38.8845,38.9315,38.8688,38.908,36137.0
2018-04-02 14:05:00,49.7,49.7,49.62,49.7,39618.0,38.9158,38.9158,38.8532,38.9158,39618.0
2018-04-02 14:10:00,49.69,49.83,49.69,49.83,32264.0,38.908,39.0176,38.908,39.0176,32264.0
2018-04-02 14:15:00,49.83,49.83,49.78,49.81,26938.0,39.0176,39.0176,38.9784,39.0019,26938.0
2018-04-02 14:20:00,49.81,49.9,49.81,49.82,18633.0,39.0019,39.0724,39.0019,39.0098,18633.0
2018-04-02 14:25:00,49.83,49.85,49.76,49.8,23993.0,39.0176,39.0333,38.9628,38.9941,23993.0
2018-04-02 14:30:00,49.79,49.8,49.71,49.72,32502.0,38.9863,38.9941,38.9236,38.9315,32502.0
2018-04-02 14:35:00,49.71,49.77,49.7,49.75,22618.0,38.9236,38.9706,38.9158,38.9549,22618.0
2018-04-02 14:40:00,49.75,49.75,49.65,49.66,25479.0,38.9549,38.9549,38.8766,38.8845,25479.0
2018-04-02 14:45:00,49.66,49.67,49.61,49.67,20357.0,38.8845,38.8923,38.8453,38.8923,20357.0
2018-04-02 14:50:00,49.68,49.76,49.67,49.74,28517.0,38.9001,38.9628,38.8923,38.9471,28517.0
2018-04-02 14:55:00,49.74,49.74,49.66,49.69,27275.0,38.9471,38.9471,38.8845,38.908,27275.0
2018-04-02 15:00:00,49.69,49.7,49.56,49.56,37651.0,38.908,38.9158,38.8062,38.8062,37651.0
2018-04-02 15:05:00,49.56,49.62,49.53,49.59,34223.0,38.8062,38.8532,38.7827,38.8297,34223.0
2018-04-02 15:10:00,49.58,49.63,49.52,49.63,30015.0,38.8218,38.861,38.7749,38.861,30015.0
2018-04-02 15:15:00,49.62,49.63,49.57,49.61,32107.0,38.8532,38.861,38.814,38.8453,32107.0
2018-04-02 15:20:00,49.62,49.63,49.52,49.52,28354.0,38.8532,38.861,38.7749,38.7749,28354.0
2018-04-02 15:25:00,49.52,49.6,49.5,49.6,26182.0,38.7749,38.8375,38.7592,38.8375,26182.0
2018-04-02 15:30:00,49.6,49.66,49.6,49.61,60034.0,38.8375,38.8845,38.8375,38.8453,60034.0
2018-04-02 15:35:00,49.61,49.74,49.6,49.69,86857.0,38.8453,38.9471,38.8375,38.908,86857.0
2018-04-02 15:40:00,49.69,49.71,49.65,49.67,127657.0,38.908,38.9236,38.8766,38.8923,127657.0
2018-04-02 15:45:00,49.68,49.79,49.68,49.78,72400.0,38.9001,38.9863,38.9001,38.9784,72400.0
2018-04-02 15:50:00,49.79,49.96,49.79,49.94,148591.0,38.9863,39.1194,38.9863,39.1037,148591.0
2018-04-02 15:55:00,49.93,49.94,49.85,49.86,227556.0,39.0959,39.1037,39.0333,39.0411,227556.0
2018-04-03 09:30:00,49.85,49.88,49.54,49.88,26587.0,39.0333,39.0567,38.7905,39.0567,26587.0
2018-04-03 09:35:00,49.85,49.88,49.72,49.72,20029.0,39.0333,39.0567,38.9315,38.9315,20029.0
2018-04-03 09:40:00,49.73,49.88,49.64,49.82,19771.0,38.9393,39.0567,38.8688,39.0098,19771.0
2018-04-03 09:45:00,49.79,49.91,49.78,49.91,16514.0,38.9863,39.0802,38.9784,39.0802,16514.0
2018-04-03 09:50:00,49.92,49.97,49.9,49.96,14524.0,39.0881,39.1272,39.0724,39.1194,14524.0
2018-04-03 09:55:00,49.96,50.05,49.9,50.03,22918.0,39.1194,39.1899,39.0724,39.1742,22918.0
2018-04-03 10:00:00,50.03,50.07,50.02,50.06,16240.0,39.1742,39.2055,39.1664,39.1977,16240.0
2018-04-03 10:05:00,50.06,50.15,50.06,50.1,14396.0,39.1977,39.2682,39.1977,39.229,14396.0
2018-04-03 10:10:00,50.1,50.12,50.04,50.1,20889.0,39.229,39.2447,39.182,39.229,20889.0
2018-04-03 10:15:00,50.1,50.14,50.01,50.01,23046.0,39.229,39.2603,39.1585,39.1585,23046.0
2018-04-03 10:20:00,50.01,50.15,50.01,50.14,41388.0,39.1585,39.2682,39.1585,39.2603,41388.0
2018-04-03 10:25:00,50.14,50.21,50.1,50.21,26364.0,39.2603,39.3151,39.229,39.3151,26364.0
2018-04-03 10:30:00,50.21,50.21,50.11,50.14,20539.0,39.3151,39.3151,39.2368,39.2603,20539.0
2018-04-03 10:35:00,50.14,50.25,50.14,50.23,14895.0,39.2603,39.3465,39.2603,39.3308,14895.0
2018-04-03 10:40:00,50.23,50.29,50.2,50.26,20689.0,39.3308,39.3778,39.3073,39.3543,20689.0
2018-04-03 10:45:00,50.27,50.37,50.2,50.36,19140.0,39.3621,39.4404,39.3073,39.4326,19140.0
2018-04-03 10:50:00,50.34,50.36,50.24,50.31,22385.0,39.4169,39.4326,39.3386,39.3934,22385.0
2018-04-03 10:55:00,50.32,50.36,50.16,50.23,40165.0,39.4013,39.4326,39.276,39.3308,40165.0
2018-04-03 11:00:00,50.21,50.28,50.13,50.28,17006.0,39.3151,39.3699,39.2525,39.3699,17006.0
2018-04-03 11:05:00,50.28,50.33,50.24,50.28,12907.0,39.3699,39.4091,39.3386,39.3699,12907.0
2018-04-03 11:10:00,50.28,50.28,50.1,50.18,31328.0,39.3699,39.3699,39.229,39.2916,31328.0
2018-04-03 11:15:00,50.18,50.18,50.13,50.17,25972.0,39.2916,39.2916,39.2525,39.2838,25972.0
2018-04-03 11:20:00,50.18,50.23,50.14,50.18,20226.0,39.2916,39.3308,39.2603,39.2916,20226.0
2018-04-03 11:25:00,50.19,50.24,50.18,50.2,38839.0,39.2995,39.3386,39.2916,39.3073,38839.0
2018-04-03 11:30:00,50.2,50.23,50.09,50.15,58934.0,39.3073,39.3308,39.2212,39.2682,58934.0
2018-04-03 11:35:00,50.16,50.26,50.15,50.2,23285.0,39.276,39.3543,39.2682,39.3073,23285.0
2018-04-03 11:40:00,50.21,50.26,50.17,50.26,9999.0,39.3151,39.3543,39.2838,39.3543,9999.0
2018-04-03 11:45:00,50.25,50.34,50.21,50.34,15853.0,39.3465,39.4169,39.3151,39.4169,15853.0
2018-04-03 11:50:00,50.35,50.4,50.31,50.39,17423.0,39.4248,39.4639,39.3934,39.4561,17423.0
2018-04-03 11:55:00,50.4,50.42,50.35,50.39,14620.0,39.4639,39.4796,39.4248,39.4561,14620.0
2018-04-03 12:00:00,50.4,50.4,50.27,50.28,14025.0,39.4639,39.4639,39.3621,39.3699,14025.0
2018-04-03 12:05:00,50.29,50.31,50.23,50.25,41509.0,39.3778,39.3934,39.3308,39.3465,41509.0
2018-04-03 12:10:00,50.25,50.26,50.21,50.21,21997.0,39.3465,39.3543,39.3151,39.3151,21997.0
2018-04-03 12:15:00,50.22,50.25,50.16,50.2,11209.0,39.323,39.3465,39.276,39.3073,11209.0
2018-04-03 12:20:00,50.2,50.33,50.2,50.28,44060.0,39.3073,39.4091,39.3073,39.3699,44060.0
2018-04-03 12:25:00,50.28,50.33,50.19,50.2,14817.0,39.3699,39.4091,39.2995,39.3073,14817.0
2018-04-03 12:30:00,50.2,50.23,50.18,50.22,18998.0,39.3073,39.3308,39.2916,39.323,18998.0
2018-04-03 12:35:00,50.22,50.25,50.2,50.21,15848.0,39.323,39.3465,39.3073,39.3151,15848.0
2018-04-03 12:40:00,50.21,50.26,50.2,50.26,15041.0,39.3151,39.3543,39.3073,39.3543,15041.0
2018-04-03 12:45:00,50.27,50.28,50.23,50.26,26597.0,39.3621,39.3699,39.3308,39.3543,26597.0
2018-04-03 12:50:00,50.26,50.28,50.17,50.17,26428.0,39.3543,39.3699,39.2838,39.2838,26428.0
2018-04-03 12:55:00,50.18,50.18,50.09,50.13,25002.0,39.2916,39.2916,39.2212,39.2525,25002.0
2018-04-03 13:00:00,50.13,50.18,50.09,50.16,17140.0,39.2525,39.2916,39.2212,39.276,17140.0
2018-04-03 13:05:00,50.17,50.21,50.09,50.09,13507.0,39.2838,39.3151,39.2212,39.2212,13507.0
2018-04-03 13:10:00,50.1,50.15,50.1,50.14,13095.0,39.229,39.2682,39.229,39.2603,13095.0
2018-04-03 13:15:00,50.14,50.19,50.14,50.19,53482.0,39.2603,39.2995,39.2603,39.2995,53482.0
2018-04-03 13:20:00,50.19,50.2,50.16,50.17,19555.0,39.2995,39.3073,39.276,39.2838,19555.0
2018-04-03 13:25:00,50.17,50.24,50.17,50.18,14463.0,39.2838,39.3386,39.2838,39.2916,14463.0
2018-04-03 13:30:00,50.18,50.2,50.17,50.2,14047.0,39.2916,39.3073,39.2838,39.3073,14047.0
2018-04-03 13:35:00,50.2,50.2,50.16,50.16,21117.0,39.3073,39.3073,39.276,39.276,21117.0
2018-04-03 13:40:00,50.16,50.25,50.16,50.24,11861.0,39.276,39.3465,39.276,39.3386,11861.0
2018-04-03 13:45:00,50.25,50.25,50.19,50.21,11065.0,39.3465,39.3465,39.2995,39.3151,11065.0
2018-04-03 13:50:00,50.2,50.22,50.19,50.21,12606.0,39.3073,39.323,39.2995,39.3151,12606.0
2018-04-03 13:55:00,50.21,50.26,50.21,50.24,14865.0,39.3151,39.3543,39.3151,39.3386,14865.0
2018-04-03 14:00:00,50.25,50.26,50.19,50.22,15560.0,39.3465,39.3543,39.2995,39.323,15560.0
2018-04-03 14:05:00,50.22,50.24,50.16,50.16,17615.0,39.323,39.3386,39.276,39.276,17615.0
2018-04-03 14:10:00,50.16,50.23,50.16,50.17,23844.0,39.276,39.3308,39.276,39.2838,23844.0
2018-04-03 14:15:00,50.18,50.25,50.16,50.23,14708.0,39.2916,39.3465,39.276,39.3308,14708.0
2018-04-03 14:20:00,50.23,50.31,50.21,50.31,14940.0,39.3308,39.3934,39.3151,39.3934,14940.0
2018-04-03 14:25:00,50.31,50.32,50.25,50.29,13808.0,39.3934,39.4013,39.3465,39.3778,13808.0
2018-04-03 14:30:00,50.29,50.32,50.27,50.28,16226.0,39.3778,39.4013,39.3621,39.3699,16226.0
2018-04-03 14:35:00,50.28,50.3,50.27,50.29,18138.0,39.3699,39.3856,39.3621,39.3778,18138.0
2018-04-03 14:40:00,50.29,50.34,50.26,50.27,19209.0,39.3778,39.4169,39.3543,39.3621,19209.0
2018-04-03 14:45:00,50.27,50.39,50.21,50.39,36954.0,39.3621,39.4561,39.3151,39.4561,36954.0
2018-04-03 14:50:00,50.37,50.39,50.32,50.36,8631.0,39.4404,39.4561,39.4013,39.4326,8631.0
2018-04-03 14:55:00,50.35,50.44,50.34,50.35,23397.0,39.4248,39.4952,39.4169,39.4248,23397.0
2018-04-03 15:00:00,50.34,50.45,50.3,50.44,38657.0,39.4169,39.5031,39.3856,39.4952,38657.0
2018-04-03 15:05:00,50.44,50.6,50.43,50.58,38466.0,39.4952,39.6205,39.4874,39.6049,38466.0
2018-04-03 15:10:00,50.56,50.6,50.44,50.45,30536.0,39.5892,39.6205,39.4952,39.5031,30536.0
2018-04-03 15:15:00,50.44,50.46,50.42,50.45,19198.0,39.4952,39.5109,39.4796,39.5031,19198.0
2018-04-03 15:20:00,50.45,50.5,50.41,50.49,19799.0,39.5031,39.5422,39.4717,39.5344,19799.0
2018-04-03 15:25:00,50.5,50.54,50.46,50.52,21921.0,39.5422,39.5735,39.5109,39.5579,21921.0
2018-04-03 15:30:00,50.53,50.54,50.39,50.4,34996.0,39.5657,39.5735,39.4561,39.4639,34996.0
2018-04-03 15:35:00,50.4,50.4,50.32,50.38,32088.0,39.4639,39.4639,39.4013,39.4482,32088.0
2018-04-03 15:40:00,50.38,50.41,50.34,50.34,41788.0,39.4482,39.4717,39.4169,39.4169,41788.0
2018-04-03 15:45:00,50.33,50.4,50.28,50.32,62109.0,39.4091,39.4639,39.3699,39.4013,62109.0
2018-04-03 15:50:00,50.31,50.34,50.25,50.25,57319.0,39.3934,39.4169,39.3465,39.3465,57319.0
2018-04-03 15:55:00,50.25,50.33,50.25,50.3,150275.0,39.3465,39.4091,39.3465,39.3856,150275.0
2018-04-04 09:30:00,50.21,50.21,49.92,49.99,46031.0,39.3151,39.3151,39.0881,39.1429,46031.0
2018-04-04 09:35:00,49.97,50.04,49.92,49.99,14157.0,39.1272,39.182,39.0881,39.1429,14157.0
2018-04-04 09:40:00,49.98,50.14,49.95,50.09,12877.0,39.135,39.2603,39.1116,39.2212,12877.0
2018-04-04 09:45:00,50.12,50.12,50.03,50.11,33063.0,39.2447,39.2447,39.1742,39.2368,33063.0
2018-04-04 09:50:00,50.11,50.15,50.06,50.06,18629.0,39.2368,39.2682,39.1977,39.1977,18629.0
2018-04-04 09:55:00,50.07,50.26,50.07,50.26,10965.0,39.2055,39.3543,39.2055,39.3543,10965.0
2018-04-04 10:00:00,50.25,50.25,50.12,50.2,17740.0,39.3465,39.3465,39.2447,39.3073,17740.0
2018-04-04 10:05:00,50.2,50.31,50.15,50.24,41383.0,39.3073,39.3934,39.2682,39.3386,41383.0
2018-04-04 10:10:00,50.26,50.32,50.22,50.32,13664.0,39.3543,39.4013,39.323,39.4013,13664.0
2018-04-04 10:15:00,50.32,50.32,50.22,50.29,17644.0,39.4013,39.4013,39.323,39.3778,17644.0
2018-04-04 10:20:00,50.31,50.33,50.26,50.28,12977.0,39.3934,39.4091,39.3543,39.3699,12977.0
2018-04-04 10:25:00,50.27,50.29,50.24,50.25,13070.0,39.3621,39.3778,39.3386,39.3465,13070.0
2018-04-04 10:30:00,50.23,50.24,50.13,50.19,13289.0,39.3308,39.3386,39.2525,39.2995,13289.0
2018-04-04 10:35:00,50.18,50.23,50.15,50.2,21692.0,39.2916,39.3308,39.2682,39.3073,21692.0
2018-04-04 10:40:00,50.2,50.22,50.15,50.15,16938.0,39.3073,39.323,39.2682,39.2682,16938.0
2018-04-04 10:45:00,50.16,50.18,50.1,50.1,14704.0,39.276,39.2916,39.229,39.229,14704.0
2018-04-04 10:50:00,50.11,50.17,50.09,50.12,11175.0,39.2368,39.2838,39.2212,39.2447,11175.0
2018-04-04 10:55:00,50.13,50.16,50.09,50.13,14952.0,39.2525,39.276,39.2212,39.2525,14952.0
2018-04-04 11:00:00,50.12,50.13,50.01,50.07,14986.0,39.2447,39.2525,39.1585,39.2055,14986.0
2018-04-04 11:05:00,50.07,50.16,50.07,50.15,11527.0,39.2055,39.276,39.2055,39.2682,11527.0
2018-04-04 11:10:00,50.14,50.2,50.12,50.18,183262.0,39.2603,39.3073,39.2447,39.2916,183262.0
2018-04-04 11:15:00,50.16,50.16,50.06,50.1,14275.0,39.276,39.276,39.1977,39.229,14275.0
2018-04-04 11:20:00,50.08,50.08,50.0,50.02,16362.0,39.2133,39.2133,39.1507,39.1664,16362.0
2018-04-04 11:25:00,50.04,50.1,50.03,50.03,23513.0,39.182,39.229,39.1742,39.1742,23513.0
2018-04-04 11:30:00,50.04,50.07,49.99,50.01,21871.0,39.182,39.2055,39.1429,39.1585,21871.0
2018-04-04 11:35:00,50.0,50.04,49.99,50.03,25110.0,39.1507,39.182,39.1429,39.1742,25110.0
2018-04-04 11:40:00,50.03,50.07,49.99,50.04,18341.0,39.1742,39.2055,39.1429,39.182,18341.0
2018-04-04 11:45:00,50.03,50.04,49.99,50.0,17810.0,39.1742,39.182,39.1429,39.1507,17810.0
2018-04-04 11:50:00,49.99,50.0,49.94,49.97,9767.0,39.1429,39.1507,39.1037,39.1272,9767.0
2018-04-04 11:55:00,49.96,50.0,49.94,49.98,7641.0,39.1194,39.1507,39.1037,39.135,7641.0
2018-04-04 12:00:00,49.98,50.0,49.96,49.98,11545.0,39.135,39.1507,39.1194,39.135,11545.0
2018-04-04 12:05:00,49.98,50.0,49.93,49.99,13550.0,39.135,39.1507,39.0959,39.1429,13550.0
2018-04-04 12:10:00,49.99,50.02,49.94,49.98,21695.0,39.1429,39.1664,39.1037,39.135,21695.0
2018-04-04 12:15:00,49.97,49.99,49.94,49.97,10507.0,39.1272,39.1429,39.1037,39.1272,10507.0
2018-04-04 12:20:00,49.96,49.99,49.88,49.89,14496.0,39.1194,39.1429,39.0567,39.0646,14496.0
2018-04-04 12:25:00,49.9,49.96,49.9,49.93,5947.0,39.0724,39.1194,39.0724,39.0959,5947.0
2018-04-04 12:30:00,49.93,50.0,49.91,50.0,10486.0,39.0959,39.1507,39.0802,39.1507,10486.0
2018-04-04 12:35:00,50.01,50.05,49.95,49.97,6917.0,39.1585,39.1899,39.1116,39.1272,6917.0
2018-04-04 12:40:00,49.97,49.99,49.92,49.94,6142.0,39.1272,39.1429,39.0881,39.1037,6142.0
2018-04-04 12:45:00,49.96,50.01,49.94,50.01,8561.0,39.1194,39.1585,39.1037,39.1585,8561.0
2018-04-04 12:50:00,50.0,50.02,49.97,50.02,10034.0,39.1507,39.1664,39.1272,39.1664,10034.0
2018-04-04 12:55:00,50.02,50.02,49.96,49.97,7750.0,39.1664,39.1664,39.1194,39.1272,7750.0
2018-04-04 13:00:00,49.96,49.98,49.92,49.92,7029.0,39.1194,39.135,39.0881,39.0881,7029.0
2018-04-04 13:05:00,49.93,49.94,49.87,49.88,13736.0,39.0959,39.1037,39.0489,39.0567,13736.0
2018-04-04 13:10:00,49.89,49.9,49.86,49.87,6287.0,39.0646,39.0724,39.0411,39.0489,6287.0
2018-04-04 13:15:00,49.87,49.89,49.85,49.85,7214.0,39.0489,39.0646,39.0333,39.0333,7214.0
2018-04-04 13:20:00,49.84,49.91,49.82,49.84,20354.0,39.0254,39.0802,39.0098,39.0254,20354.0
2018-04-04 13:25:00,49.84,49.86,49.77,49.83,13506.0,39.0254,39.0411,38.9706,39.0176,13506.0
2018-04-04 13:30:00,49.82,49.82,49.78,49.79,7922.0,39.0098,39.0098,38.9784,38.9863,7922.0
2018-04-04 13:35:00,49.79,49.87,49.78,49.84,17313.0,38.9863,39.0489,38.9784,39.0254,17313.0
2018-04-04 13:40:00,49.86,49.92,49.85,49.91,10454.0,39.0411,39.0881,39.0333,39.0802,10454.0
2018-04-04 13:45:00,49.92,49.92,49.86,49.88,9537.0,39.0881,39.0881,39.0411,39.0567,9537.0
2018-04-04 13:50:00,49.88,49.95,49.87,49.93,12315.0,39.0567,39.1116,39.0489,39.0959,12315.0
2018-04-04 13:55:00,49.95,49.96,49.93,49.96,8878.0,39.1116,39.1194,39.0959,39.1194,8878.0
2018-04-04 14:00:00,49.95,50.01,49.95,50.01,10369.0,39.1116,39.1585,39.1116,39.1585,10369.0
2018-04-04 14:05:00,50.02,50.09,50.02,50.07,11908.0,39.1664,39.2212,39.1664,39.2055,11908.0
2018-04-04 14:10:00,50.08,50.14,50.08,50.09,12718.0,39.2133,39.2603,39.2133,39.2212,12718.0
2018-04-04 14:15:00,50.1,50.16,50.08,50.15,12851.0,39.229,39.276,39.2133,39.2682,12851.0
2018-04-04 14:20:00,50.15,50.25,50.14,50.24,24408.0,39.2682,39.3465,39.2603,39.3386,24408.0
2018-04-04 14:25:00,50.24,50.35,50.24,50.35,42861.0,39.3386,39.4248,39.3386,39.4248,42861.0
2018-04-04 14:30:00,50.36,50.36,50.29,50.3,19419.0,39.4326,39.4326,39.3778,39.3856,19419.0
2018-04-04 14:35:00,50.29,50.36,50.29,50.34,12356.0,39.3778,39.4326,39.3778,39.4169,12356.0
2018-04-04 14:40:00,50.34,50.46,50.32,50.45,12092.0,39.4169,39.5109,39.4013,39.5031,12092.0
2018-04-04 14:45:00,50.44,50.46,50.37,50.41,13698.0,39.4952,39.5109,39.4404,39.4717,13698.0
2018-04-04 14:50:00,50.41,50.41,50.36,50.36,9650.0,39.4717,39.4717,39.4326,39.4326,9650.0
2018-04-04 14:55:00,50.35,50.42,50.34,50.4,25098.0,39.4248,39.4796,39.4169,39.4639,25098.0
2018-04-04 15:00:00,50.4,50.49,50.39,50.46,23535.0,39.4639,39.5344,39.4561,39.5109,23535.0
2018-04-04 15:05:00,50.47,50.53,50.47,50.48,13215.0,39.5187,39.5657,39.5187,39.5266,13215.0
2018-04-04 15:10:00,50.47,50.47,50.41,50.41,14409.0,39.5187,39.5187,39.4717,39.4717,14409.0
2018-04-04 15:15:00,50.41,50.42,50.36,50.37,13104.0,39.4717,39.4796,39.4326,39.4404,13104.0
2018-04-04 15:20:00,50.38,50.46,50.38,50.41,21886.0,39.4482,39.5109,39.4482,39.4717,21886.0
2018-04-04 15:25:00,50.42,50.47,50.4,50.43,20601.0,39.4796,39.5187,39.4639,39.4874,20601.0
2018-04-04 15:30:00,50.43,50.45,50.39,50.4,30911.0,39.4874,39.5031,39.4561,39.4639,30911.0
2018-04-04 15:35:00,50.4,50.42,50.38,50.41,22553.0,39.4639,39.4796,39.4482,39.4717,22553.0
2018-04-04 15:40:00,50.41,50.41,50.34,50.35,28323.0,39.4717,39.4717,39.4169,39.4248,28323.0
2018-04-04 15:45:00,50.35,50.42,50.34,50.38,45043.0,39.4248,39.4796,39.4169,39.4482,45043.0
2018-04-04 15:50:00,50.38,50.42,50.35,50.4,54702.0,39.4482,39.4796,39.4248,39.4639,54702.0
2018-04-04 15:55:00,50.41,50.41,50.33,50.37,121927.0,39.4717,39.4717,39.4091,39.4404,121927.0
2018-04-05 09:30:00,50.39,50.39,49.95,49.99,39426.0,39.4561,39.4561,39.1116,39.1429,39426.0
2018-04-05 09:35:00,50.0,50.03,49.85,49.87,14949.0,39.1507,39.1742,39.0333,39.0489,14949.0
2018-04-05 09:40:00,49.86,49.86,49.73,49.77,15987.0,39.0411,39.0411,38.9393,38.9706,15987.0
2018-04-05 09:45:00,49.76,49.91,49.74,49.9,9875.0,38.9628,39.0802,38.9471,39.0724,9875.0
2018-04-05 09:50:00,49.92,49.99,49.86,49.98,13022.0,39.0881,39.1429,39.0411,39.135,13022.0
2018-04-05 09:55:00,49.95,50.04,49.95,50.03,10410.0,39.1116,39.182,39.1116,39.1742,10410.0
2018-04-05 10:00:00,50.04,50.15,50.02,50.12,15434.0,39.182,39.2682,39.1664,39.2447,15434.0
2018-04-05 10:05:00,50.12,50.13,50.04,50.09,10291.0,39.2447,39.2525,39.182,39.2212,10291.0
2018-04-05 10:10:00,50.09,50.13,50.05,50.07,10060.0,39.2212,39.2525,39.1899,39.2055,10060.0
2018-04-05 10:15:00,50.09,50.19,50.09,50.18,12224.0,39.2212,39.2995,39.2212,39.2916,12224.0
2018-04-05 10:20:00,50.18,50.18,50.12,50.17,12815.0,39.2916,39.2916,39.2447,39.2838,12815.0
2018-04-05 10:25:00,50.17,50.22,50.15,50.17,10411.0,39.2838,39.323,39.2682,39.2838,10411.0
2018-04-05 10:30:00,50.17,50.17,50.05,50.08,9718.0,39.2838,39.2838,39.1899,39.2133,9718.0
2018-04-05 10:35:00,50.08,50.08,50.04,50.05,11038.0,39.2133,39.2133,39.182,39.1899,11038.0
2018-04-05 10:40:00,50.05,50.1,50.05,50.05,12980.0,39.1899,39.229,39.1899,39.1899,12980.0
2018-04-05 10:45:00,50.07,50.08,49.97,49.99,10356.0,39.2055,39.2133,39.1272,39.1429,10356.0
2018-04-05 10:50:00,49.99,50.03,49.94,49.94,14553.0,39.1429,39.1742,39.1037,39.1037,14553.0
2018-04-05 10:55:00,49.95,50.0,49.93,49.95,9550.0,39.1116,39.1507,39.0959,39.1116,9550.0
2018-04-05 11:00:00,49.95,49.95,49.91,49.93,15187.0,39.1116,39.1116,39.0802,39.0959,15187.0
2018-04-05 11:05:00,49.93,50.09,49.91,50.09,39196.0,39.0959,39.2212,39.0802,39.2212,39196.0
2018-04-05 11:10:00,50.12,50.23,50.09,50.23,11308.0,39.2447,39.3308,39.2212,39.3308,11308.0
2018-04-05 11:15:00,50.23,50.28,50.21,50.23,12768.0,39.3308,39.3699,39.3151,39.3308,12768.0
2018-04-05 11:20:00,50.22,50.23,50.1,50.11,12663.0,39.323,39.3308,39.229,39.2368,12663.0
2018-04-05 11:25:00,50.1,50.17,50.09,50.17,6996.0,39.229,39.2838,39.2212,39.2838,6996.0
2018-04-05 11:30:00,50.16,50.21,50.12,50.21,6500.0,39.276,39.3151,39.2447,39.3151,6500.0
2018-04-05 11:35:00,50.2,50.25,50.2,50.24,6140.0,39.3073,39.3465,39.3073,39.3386,6140.0
2018-04-05 11:40:00,50.24,50.24,50.16,50.18,10410.0,39.3386,39.3386,39.276,39.2916,10410.0
2018-04-05 11:45:00,50.19,50.2,50.15,50.2,12839.0,39.2995,39.3073,39.2682,39.3073,12839.0
2018-04-05 11:50:00,50.21,50.25,50.21,50.23,8948.0,39.3151,39.3465,39.3151,39.3308,8948.0
2018-04-05 11:55:00,50.26,50.26,50.21,50.23,22497.0,39.3543,39.3543,39.3151,39.3308,22497.0
2018-04-05 12:00:00,50.24,50.32,50.24,50.28,8303.0,39.3386,39.4013,39.3386,39.3699,8303.0
2018-04-05 12:05:00,50.29,50.3,50.26,50.29,7020.0,39.3778,39.3856,39.3543,39.3778,7020.0
2018-04-05 12:10:00,50.29,50.35,50.28,50.34,8684.0,39.3778,39.4248,39.3699,39.4169,8684.0
2018-04-05 12:15:00,50.34,50.36,50.32,50.34,11803.0,39.4169,39.4326,39.4013,39.4169,11803.0
2018-04-05 12:20:00,50.35,50.37,50.29,50.32,7900.0,39.4248,39.4404,39.3778,39.4013,7900.0
2018-04-05 12:25:00,50.33,50.36,50.27,50.31,18035.0,39.4091,39.4326,39.3621,39.3934,18035.0
2018-04-05 12:30:00,50.32,50.38,50.31,50.37,42890.0,39.4013,39.4482,39.3934,39.4404,42890.0
2018-04-05 12:35:00,50.36,50.36,50.29,50.3,91593.0,39.4326,39.4326,39.3778,39.3856,91593.0
2018-04-05 12:40:00,50.31,50.35,50.29,50.3,57666.0,39.3934,39.4248,39.3778,39.3856,57666.0
2018-04-05 12:45:00,50.29,50.33,50.25,50.28,58379.0,39.3778,39.4091,39.3465,39.3699,58379.0
2018-04-05 12:50:00,50.27,50.28,50.22,50.25,18129.0,39.3621,39.3699,39.323,39.3465,18129.0
2018-04-05 12:55:00,50.25,50.36,50.25,50.35,11709.0,39.3465,39.4326,39.3465,39.4248,11709.0
2018-04-05 13:00:00,50.35,50.39,50.35,50.38,10546.0,39.4248,39.4561,39.4248,39.4482,10546.0
2018-04-05 13:05:00,50.38,50.39,50.36,50.36,9903.0,39.4482,39.4561,39.4326,39.4326,9903.0
2018-04-05 13:10:00,50.37,50.37,50.3,50.33,12505.0,39.4404,39.4404,39.3856,39.4091,12505.0
2018-04-05 13:15:00,50.34,50.35,50.3,50.32,14155.0,39.4169,39.4248,39.3856,39.4013,14155.0
2018-04-05 13:20:00,50.31,50.41,50.3,50.39,13847.0,39.3934,39.4717,39.3856,39.4561,13847.0
2018-04-05 13:25:00,50.38,50.42,50.36,50.4,7996.0,39.4482,39.4796,39.4326,39.4639,7996.0
2018-04-05 13:30:00,50.4,50.41,50.36,50.37,11653.0,39.4639,39.4717,39.4326,39.4404,11653.0
2018-04-05 13:35:00,50.37,50.45,50.37,50.43,14434.0,39.4404,39.5031,39.4404,39.4874,14434.0
2018-04-05 13:40:00,50.43,50.47,50.38,50.47,17840.0,39.4874,39.5187,39.4482,39.5187,17840.0
2018-04-05 13:45:00,50.46,50.53,50.44,50.5,10673.0,39.5109,39.5657,39.4952,39.5422,10673.0
2018-04-05 13:50:00,50.5,50.59,50.49,50.56,13687.0,39.5422,39.6127,39.5344,39.5892,13687.0
2018-04-05 13:55:00,50.56,50.61,50.56,50.61,14094.0,39.5892,39.6283,39.5892,39.6283,14094.0
2018-04-05 14:00:00,50.61,50.67,50.58,50.59,19515.0,39.6283,39.6753,39.6049,39.6127,19515.0
2018-04-05 14:05:00,50.58,50.6,50.51,50.51,11717.0,39.6049,39.6205,39.55,39.55,11717.0
2018-04-05 14:10:00,50.52,50.64,50.52,50.6,13040.0,39.5579,39.6518,39.5579,39.6205,13040.0
2018-04-05 14:15:00,50.62,50.63,50.56,50.57,10891.0,39.6362,39.644,39.5892,39.597,10891.0
2018-04-05 14:20:00,50.57,50.58,50.52,50.55,7501.0,39.597,39.6049,39.5579,39.5814,7501.0
2018-04-05 14:25:00,50.55,50.59,50.53,50.57,10801.0,39.5814,39.6127,39.5657,39.597,10801.0
2018-04-05 14:30:00,50.57,50.63,50.57,50.62,10651.0,39.597,39.644,39.597,39.6362,10651.0
2018-04-05 14:35:00,50.63,50.67,50.63,50.66,13651.0,39.644,39.6753,39.644,39.6675,13651.0
2018-04-05 14:40:00,50.66,50.7,50.65,50.7,12014.0,39.6675,39.6988,39.6597,39.6988,12014.0
2018-04-05 14:45:00,50.71,50.73,50.67,50.69,12170.0,39.7066,39.7223,39.6753,39.691,12170.0
2018-04-05 14:50:00,50.68,50.72,50.65,50.72,10317.0,39.6832,39.7145,39.6597,39.7145,10317.0
2018-04-05 14:55:00,50.71,50.72,50.68,50.68,8110.0,39.7066,39.7145,39.6832,39.6832,8110.0
2018-04-05 15:00:00,50.69,50.71,50.65,50.69,8752.0,39.691,39.7066,39.6597,39.691,8752.0
2018-04-05 15:05:00,50.7,50.8,50.69,50.79,70991.0,39.6988,39.7771,39.691,39.7693,70991.0
2018-04-05 15:10:00,50.79,50.81,50.73,50.73,18701.0,39.7693,39.7849,39.7223,39.7223,18701.0
2018-04-05 15:15:00,50.73,50.73,50.71,50.71,24065.0,39.7223,39.7223,39.7066,39.7066,24065.0
2018-04-05 15:20:00,50.72,50.73,50.71,50.72,18898.0,39.7145,39.7223,39.7066,39.7145,18898.0
2018-04-05 15:25:00,50.71,50.77,50.71,50.75,30134.0,39.7066,39.7536,39.7066,39.738,30134.0
2018-04-05 15:30:00,50.75,50.76,50.66,50.66,21822.0,39.738,39.7458,39.6675,39.6675,21822.0
2018-04-05 15:35:00,50.66,50.69,50.64,50.67,23135.0,39.6675,39.691,39.6518,39.6753,23135.0
2018-04-05 15:40:00,50.67,50.7,50.64,50.66,27038.0,39.6753,39.6988,39.6518,39.6675,27038.0
2018-04-05 15:45:00,50.66,50.73,50.66,50.73,34350.0,39.6675,39.7223,39.6675,39.7223,34350.0
2018-04-05 15:50:00,50.73,50.8,50.7,50.8,52449.0,39.7223,39.7771,39.6988,39.7771,52449.0
2018-04-05 15:55:00,50.79,50.8,50.72,50.73,120629.0,39.7693,39.7771,39.7145,39.7223,120629.0
2018-04-06 09:30:00,50.77,50.98,50.65,50.69,33610.0,39.7536,39.9181,39.6597,39.691,33610.0
2018-04-06 09:35:00,50.67,50.68,50.55,50.6,15101.0,39.6753,39.6832,39.5814,39.6205,15101.0
2018-04-06 09:40:00,50.6,50.84,50.59,50.74,13755.0,39.6205,39.8084,39.6127,39.7301,13755.0
2018-04-06 09:45:00,50.72,50.82,50.68,50.8,10244.0,39.7145,39.7928,39.6832,39.7771,10244.0
2018-04-06 09:50:00,50.82,50.86,50.74,50.78,19595.0,39.7928,39.8241,39.7301,39.7615,19595.0
2018-04-06 09:55:00,50.78,50.78,50.67,50.77,15011.0,39.7615,39.7615,39.6753,39.7536,15011.0
2018-04-06 10:00:00,50.76,50.83,50.74,50.81,15421.0,39.7458,39.8006,39.7301,39.7849,15421.0
2018-04-06 10:05:00,50.81,50.9,50.77,50.84,21582.0,39.7849,39.8554,39.7536,39.8084,21582.0
2018-04-06 10:10:00,50.84,50.87,50.76,50.8,10855.0,39.8084,39.8319,39.7458,39.7771,10855.0
2018-04-06 10:15:00,50.8,50.9,50.8,50.88,9221.0,39.7771,39.8554,39.7771,39.8398,9221.0
2018-04-06 10:20:00,50.89,50.96,50.86,50.91,12755.0,39.8476,39.9024,39.8241,39.8632,12755.0
2018-04-06 10:25:00,50.9,50.93,50.85,50.85,11164.0,39.8554,39.8789,39.8163,39.8163,11164.0
2018-04-06 10:30:00,50.83,50.92,50.83,50.91,32028.0,39.8006,39.8711,39.8006,39.8632,32028.0
2018-04-06 10:35:00,50.91,50.91,50.83,50.84,30033.0,39.8632,39.8632,39.8006,39.8084,30033.0
2018-04-06 10:40:00,50.85,50.85,50.74,50.8,33123.0,39.8163,39.8163,39.7301,39.7771,33123.0
2018-04-06 10:45:00,50.81,50.83,50.65,50.68,31136.0,39.7849,39.8006,39.6597,39.6832,31136.0
2018-04-06 10:50:00,50.69,50.73,50.64,50.65,14351.0,39.691,39.7223,39.6518,39.6597,14351.0
2018-04-06 10:55:00,50.66,50.89,50.64,50.69,597415.0,39.6675,39.8476,39.6518,39.691,597415.0
2018-04-06 11:00:00,50.68,50.68,50.52,50.59,29525.0,39.6832,39.6832,39.5579,39.6127,29525.0
2018-04-06 11:05:00,50.58,50.58,50.45,50.45,14651.0,39.6049,39.6049,39.5031,39.5031,14651.0
2018-04-06 11:10:00,50.45,50.52,50.4,50.41,12810.0,39.5031,39.5579,39.4639,39.4717,12810.0
2018-04-06 11:15:00,50.42,50.47,50.42,50.47,11209.0,39.4796,39.5187,39.4796,39.5187,11209.0
2018-04-06 11:20:00,50.48,50.49,50.36,50.36,18324.0,39.5266,39.5344,39.4326,39.4326,18324.0
2018-04-06 11:25:00,50.37,50.46,50.37,50.42,9247.0,39.4404,39.5109,39.4404,39.4796,9247.0
2018-04-06 11:30:00,50.42,50.52,50.42,50.52,17679.0,39.4796,39.5579,39.4796,39.5579,17679.0
2018-04-06 11:35:00,50.52,50.61,50.52,50.61,10118.0,39.5579,39.6283,39.5579,39.6283,10118.0
2018-04-06 11:40:00,50.61,50.61,50.54,50.57,9295.0,39.6283,39.6283,39.5735,39.597,9295.0
2018-04-06 11:45:00,50.57,50.61,50.56,50.59,12405.0,39.597,39.6283,39.5892,39.6127,12405.0
2018-04-06 11:50:00,50.6,50.65,50.59,50.61,8322.0,39.6205,39.6597,39.6127,39.6283,8322.0
2018-04-06 11:55:00,50.62,50.68,50.58,50.58,10810.0,39.6362,39.6832,39.6049,39.6049,10810.0
2018-04-06 12:00:00,50.58,50.61,50.55,50.55,9770.0,39.6049,39.6283,39.5814,39.5814,9770.0
2018-04-06 12:05:00,50.54,50.58,50.52,50.56,10498.0,39.5735,39.6049,39.5579,39.5892,10498.0
2018-04-06 12:10:00,50.56,50.57,50.51,50.52,7600.0,39.5892,39.597,39.55,39.5579,7600.0
2018-04-06 12:15:00,50.52,50.57,50.5,50.5,8331.0,39.5579,39.597,39.5422,39.5422,8331.0
2018-04-06 12:20:00,50.49,50.53,50.46,50.47,9638.0,39.5344,39.5657,39.5109,39.5187,9638.0
2018-04-06 12:25:00,50.47,50.48,50.43,50.44,12689.0,39.5187,39.5266,39.4874,39.4952,12689.0
2018-04-06 12:30:00,50.43,50.49,50.42,50.46,15574.0,39.4874,39.5344,39.4796,39.5109,15574.0
2018-04-06 12:35:00,50.47,50.5,50.45,50.49,14995.0,39.5187,39.5422,39.5031,39.5344,14995.0
2018-04-06 12:40:00,50.5,50.56,50.48,50.48,17611.0,39.5422,39.5892,39.5266,39.5266,17611.0
2018-04-06 12:45:00,50.48,50.52,50.46,50.5,15116.0,39.5266,39.5579,39.5109,39.5422,15116.0
2018-04-06 12:50:00,50.51,50.54,50.46,50.53,14001.0,39.55,39.5735,39.5109,39.5657,14001.0
2018-04-06 12:55:00,50.53,50.58,50.52,50.58,21046.0,39.5657,39.6049,39.5579,39.6049,21046.0
2018-04-06 13:00:00,50.58,50.58,50.51,50.55,12771.0,39.6049,39.6049,39.55,39.5814,12771.0
2018-04-06 13:05:00,50.56,50.57,50.5,50.5,13988.0,39.5892,39.597,39.5422,39.5422,13988.0
2018-04-06 13:10:00,50.49,50.52,50.43,50.47,11907.0,39.5344,39.5579,39.4874,39.5187,11907.0
2018-04-06 13:15:00,50.47,50.5,50.45,50.49,9162.0,39.5187,39.5422,39.5031,39.5344,9162.0
2018-04-06 13:20:00,50.49,50.52,50.45,50.45,9503.0,39.5344,39.5579,39.5031,39.5031,9503.0
2018-04-06 13:25:00,50.44,50.54,50.44,50.5,9388.0,39.4952,39.5735,39.4952,39.5422,9388.0
2018-04-06 13:30:00,50.5,50.55,50.47,50.48,16787.0,39.5422,39.5814,39.5187,39.5266,16787.0
2018-04-06 13:35:00,50.48,50.52,50.43,50.44,15735.0,39.5266,39.5579,39.4874,39.4952,15735.0
2018-04-06 13:40:00,50.44,50.46,50.41,50.42,25267.0,39.4952,39.5109,39.4717,39.4796,25267.0
2018-04-06 13:45:00,50.43,50.44,50.35,50.36,21372.0,39.4874,39.4952,39.4248,39.4326,21372.0
2018-04-06 13:50:00,50.37,50.37,50.29,50.29,15657.0,39.4404,39.4404,39.3778,39.3778,15657.0
2018-04-06 13:55:00,50.29,50.32,50.22,50.24,15821.0,39.3778,39.4013,39.323,39.3386,15821.0
2018-04-06 14:00:00,50.22,50.29,50.21,50.21,29376.0,39.323,39.3778,39.3151,39.3151,29376.0
2018-04-06 14:05:00,50.2,50.23,50.16,50.22,22584.0,39.3073,39.3308,39.276,39.323,22584.0
2018-04-06 14:10:00,50.21,50.25,50.19,50.22,28971.0,39.3151,39.3465,39.2995,39.323,28971.0
2018-04-06 14:15:00,50.21,50.22,50.16,50.17,20125.0,39.3151,39.323,39.276,39.2838,20125.0
2018-04-06 14:20:00,50.18,50.26,50.18,50.21,24590.0,39.2916,39.3543,39.2916,39.3151,24590.0
2018-04-06 14:25:00,50.21,50.21,50.11,50.13,21087.0,39.3151,39.3151,39.2368,39.2525,21087.0
2018-04-06 14:30:00,50.12,50.2,50.1,50.12,21987.0,39.2447,39.3073,39.229,39.2447,21987.0
2018-04-06 14:35:00,50.13,50.16,50.02,50.02,34026.0,39.2525,39.276,39.1664,39.1664,34026.0
2018-04-06 14:40:00,50.03,50.11,49.99,50.05,135811.0,39.1742,39.2368,39.1429,39.1899,135811.0
2018-04-06 14:45:00,50.05,50.09,50.02,50.05,37428.0,39.1899,39.2212,39.1664,39.1899,37428.0
2018-04-06 14:50:00,50.06,50.09,49.99,50.07,33629.0,39.1977,39.2212,39.1429,39.2055,33629.0
2018-04-06 14:55:00,50.08,50.08,49.96,49.99,86569.0,39.2133,39.2133,39.1194,39.1429,86569.0
2018-04-06 15:00:00,50.0,50.06,49.98,49.99,107972.0,39.1507,39.1977,39.135,39.1429,107972.0
2018-04-06 15:05:00,49.98,50.08,49.94,50.08,31254.0,39.135,39.2133,39.1037,39.2133,31254.0
2018-04-06 15:10:00,50.07,50.16,50.05,50.15,25161.0,39.2055,39.276,39.1899,39.2682,25161.0
2018-04-06 15:15:00,50.15,50.17,50.1,50.1,48490.0,39.2682,39.2838,39.229,39.229,48490.0
2018-04-06 15:20:00,50.11,50.14,50.07,50.12,33143.0,39.2368,39.2603,39.2055,39.2447,33143.0
2018-04-06 15:25:00,50.12,50.16,50.09,50.1,26642.0,39.2447,39.276,39.2212,39.229,26642.0
2018-04-06 15:30:00,50.09,50.15,50.08,50.14,36568.0,39.2212,39.2682,39.2133,39.2603,36568.0
2018-04-06 15:35:00,50.13,50.15,50.07,50.14,102608.0,39.2525,39.2682,39.2055,39.2603,102608.0
2018-04-06 15:40:00,50.15,50.23,50.14,50.19,45531.0,39.2682,39.3308,39.2603,39.2995,45531.0
2018-04-06 15:45:00,50.18,50.18,50.01,50.03,67030.0,39.2916,39.2916,39.1585,39.1742,67030.0
2018-04-06 15:50:00,50.04,50.17,50.04,50.12,134520.0,39.182,39.2838,39.182,39.2447,134520.0
2018-04-06 15:55:00,50.12,50.15,50.07,50.08,160052.0,39.2447,39.2682,39.2055,39.2133,160052.0
2018-04-09 09:30:00,50.13,50.24,50.0,50.24,25487.0,39.2525,39.3386,39.1507,39.3386,25487.0
2018-04-09 09:35:00,50.24,50.24,50.16,50.22,14673.0,39.3386,39.3386,39.276,39.323,14673.0
2018-04-09 09:40:00,50.21,50.28,50.18,50.26,16270.0,39.3151,39.3699,39.2916,39.3543,16270.0
2018-04-09 09:45:00,50.24,50.24,50.04,50.04,13158.0,39.3386,39.3386,39.182,39.182,13158.0
2018-04-09 09:50:00,50.05,50.15,50.04,50.11,10635.0,39.1899,39.2682,39.182,39.2368,10635.0
2018-04-09 09:55:00,50.11,50.11,50.03,50.06,37725.0,39.2368,39.2368,39.1742,39.1977,37725.0
2018-04-09 10:00:00,50.06,50.28,50.05,50.13,68909.0,39.1977,39.3699,39.1899,39.2525,68909.0
2018-04-09 10:05:00,50.14,50.17,50.06,50.08,22501.0,39.2603,39.2838,39.1977,39.2133,22501.0
2018-04-09 10:10:00,50.07,50.09,50.01,50.04,17299.0,39.2055,39.2212,39.1585,39.182,17299.0
2018-04-09 10:15:00,50.04,50.06,49.94,50.05,19692.0,39.182,39.1977,39.1037,39.1899,19692.0
2018-04-09 10:20:00,50.05,50.18,50.05,50.18,19640.0,39.1899,39.2916,39.1899,39.2916,19640.0
2018-04-09 10:25:00,50.17,50.22,50.16,50.2,11948.0,39.2838,39.323,39.276,39.3073,11948.0
2018-04-09 10:30:00,50.2,50.33,50.19,50.28,14315.0,39.3073,39.4091,39.2995,39.3699,14315.0
2018-04-09 10:35:00,50.27,50.31,50.23,50.23,10567.0,39.3621,39.3934,39.3308,39.3308,10567.0
2018-04-09 10:40:00,50.23,50.23,50.16,50.22,10900.0,39.3308,39.3308,39.276,39.323,10900.0
2018-04-09 10:45:00,50.21,50.22,50.1,50.14,14788.0,39.3151,39.323,39.229,39.2603,14788.0
2018-04-09 10:50:00,50.16,50.16,50.12,50.13,8995.0,39.276,39.276,39.2447,39.2525,8995.0
2018-04-09 10:55:00,50.13,50.14,50.04,50.05,15953.0,39.2525,39.2603,39.182,39.1899,15953.0
2018-04-09 11:00:00,50.06,50.15,50.02,50.15,6990.0,39.1977,39.2682,39.1664,39.2682,6990.0
2018-04-09 11:05:00,50.15,50.17,50.11,50.14,12634.0,39.2682,39.2838,39.2368,39.2603,12634.0
2018-04-09 11:10:00,50.16,50.19,50.14,50.18,10083.0,39.276,39.2995,39.2603,39.2916,10083.0
2018-04-09 11:15:00,50.18,50.2,50.15,50.18,13472.0,39.2916,39.3073,39.2682,39.2916,13472.0
2018-04-09 11:20:00,50.18,50.19,50.13,50.16,8516.0,39.2916,39.2995,39.2525,39.276,8516.0
2018-04-09 11:25:00,50.16,50.21,50.15,50.18,10403.0,39.276,39.3151,39.2682,39.2916,10403.0
2018-04-09 11:30:00,50.17,50.24,50.16,50.23,14410.0,39.2838,39.3386,39.276,39.3308,14410.0
2018-04-09 11:35:00,50.22,50.27,50.19,50.24,10285.0,39.323,39.3621,39.2995,39.3386,10285.0
2018-04-09 11:40:00,50.24,50.27,50.21,50.25,11246.0,39.3386,39.3621,39.3151,39.3465,11246.0
2018-04-09 11:45:00,50.26,50.26,50.21,50.24,17698.0,39.3543,39.3543,39.3151,39.3386,17698.0
2018-04-09 11:50:00,50.23,50.27,50.19,50.27,14385.0,39.3308,39.3621,39.2995,39.3621,14385.0
2018-04-09 11:55:00,50.27,50.27,50.21,50.26,9881.0,39.3621,39.3621,39.3151,39.3543,9881.0
2018-04-09 12:00:00,50.26,50.31,50.21,50.23,15002.0,39.3543,39.3934,39.3151,39.3308,15002.0
2018-04-09 12:05:00,50.24,50.28,50.23,50.24,12856.0,39.3386,39.3699,39.3308,39.3386,12856.0
2018-04-09 12:10:00,50.24,50.26,50.21,50.25,27281.0,39.3386,39.3543,39.3151,39.3465,27281.0
2018-04-09 12:15:00,50.26,50.29,50.25,50.28,11118.0,39.3543,39.3778,39.3465,39.3699,11118.0
2018-04-09 12:20:00,50.27,50.33,50.27,50.32,9646.0,39.3621,39.4091,39.3621,39.4013,9646.0
2018-04-09 12:25:00,50.32,50.36,50.3,50.36,6677.0,39.4013,39.4326,39.3856,39.4326,6677.0
2018-04-09 12:30:00,50.35,50.39,50.33,50.36,12350.0,39.4248,39.4561,39.4091,39.4326,12350.0
2018-04-09 12:35:00,50.36,50.4,50.32,50.33,9775.0,39.4326,39.4639,39.4013,39.4091,9775.0
2018-04-09 12:40:00,50.33,50.34,50.29,50.3,7727.0,39.4091,39.4169,39.3778,39.3856,7727.0
2018-04-09 12:45:00,50.31,50.36,50.31,50.34,9392.0,39.3934,39.4326,39.3934,39.4169,9392.0
2018-04-09 12:50:00,50.36,50.37,50.33,50.36,6978.0,39.4326,39.4404,39.4091,39.4326,6978.0
2018-04-09 12:55:00,50.37,50.42,50.35,50.42,8586.0,39.4404,39.4796,39.4248,39.4796,8586.0
2018-04-09 13:00:00,50.42,50.45,50.41,50.45,7366.0,39.4796,39.5031,39.4717,39.5031,7366.0
2018-04-09 13:05:00,50.45,50.48,50.43,50.44,14954.0,39.5031,39.5266,39.4874,39.4952,14954.0
2018-04-09 13:10:00,50.45,50.47,50.44,50.45,9338.0,39.5031,39.5187,39.4952,39.5031,9338.0
2018-04-09 13:15:00,50.46,50.49,50.45,50.47,5994.0,39.5109,39.5344,39.5031,39.5187,5994.0
2018-04-09 13:20:00,50.47,50.49,50.44,50.49,22318.0,39.5187,39.5344,39.4952,39.5344,22318.0
2018-04-09 13:25:00,50.49,50.54,50.48,50.52,70074.0,39.5344,39.5735,39.5266,39.5579,70074.0
2018-04-09 13:30:00,50.53,50.53,50.47,50.47,12597.0,39.5657,39.5657,39.5187,39.5187,12597.0
2018-04-09 13:35:00,50.46,50.49,50.44,50.49,9085.0,39.5109,39.5344,39.4952,39.5344,9085.0
2018-04-09 13:40:00,50.52,50.56,50.51,50.53,22162.0,39.5579,39.5892,39.55,39.5657,22162.0
2018-04-09 13:45:00,50.54,50.56,50.54,50.56,16272.0,39.5735,39.5892,39.5735,39.5892,16272.0
2018-04-09 13:50:00,50.57,50.61,50.57,50.6,12365.0,39.597,39.6283,39.597,39.6205,12365.0
2018-04-09 13:55:00,50.61,50.62,50.6,50.6,16344.0,39.6283,39.6362,39.6205,39.6205,16344.0
2018-04-09 14:00:00,50.6,50.61,50.58,50.58,18364.0,39.6205,39.6283,39.6049,39.6049,18364.0
2018-04-09 14:05:00,50.57,50.62,50.55,50.61,18150.0,39.597,39.6362,39.5814,39.6283,18150.0
2018-04-09 14:10:00,50.61,50.62,50.58,50.58,15438.0,39.6283,39.6362,39.6049,39.6049,15438.0
2018-04-09 14:15:00,50.59,50.62,50.57,50.61,9452.0,39.6127,39.6362,39.597,39.6283,9452.0
2018-04-09 14:20:00,50.61,50.63,50.59,50.6,23655.0,39.6283,39.644,39.6127,39.6205,23655.0
2018-04-09 14:25:00,50.61,50.65,50.57,50.65,11217.0,39.6283,39.6597,39.597,39.6597,11217.0
2018-04-09 14:30:00,50.65,50.69,50.62,50.68,19108.0,39.6597,39.691,39.6362,39.6832,19108.0
2018-04-09 14:35:00,50.67,50.67,50.58,50.67,22055.0,39.6753,39.6753,39.6049,39.6753,22055.0
2018-04-09 14:40:00,50.68,50.7,50.62,50.63,18455.0,39.6832,39.6988,39.6362,39.644,18455.0
2018-04-09 14:45:00,50.62,50.69,50.61,50.68,12807.0,39.6362,39.691,39.6283,39.6832,12807.0
2018-04-09 14:50:00,50.68,50.74,50.68,50.74,11259.0,39.6832,39.7301,39.6832,39.7301,11259.0
2018-04-09 14:55:00,50.74,50.75,50.71,50.73,17783.0,39.7301,39.738,39.7066,39.7223,17783.0
2018-04-09 15:00:00,50.73,50.73,50.66,50.72,19001.0,39.7223,39.7223,39.6675,39.7145,19001.0
2018-04-09 15:05:00,50.72,50.75,50.7,50.72,21555.0,39.7145,39.738,39.6988,39.7145,21555.0
2018-04-09 15:10:00,50.72,50.73,50.62,50.62,14684.0,39.7145,39.7223,39.6362,39.6362,14684.0
2018-04-09 15:15:00,50.61,50.62,50.53,50.54,15538.0,39.6283,39.6362,39.5657,39.5735,15538.0
2018-04-09 15:20:00,50.54,50.54,50.5,50.53,18406.0,39.5735,39.5735,39.5422,39.5657,18406.0
2018-04-09 15:25:00,50.53,50.54,50.45,50.5,18899.0,39.5657,39.5735,39.5031,39.5422,18899.0
2018-04-09 15:30:00,50.49,50.49,50.41,50.42,26826.0,39.5344,39.5344,39.4717,39.4796,26826.0
2018-04-09 15:35:00,50.42,50.45,50.39,50.45,28929.0,39.4796,39.5031,39.4561,39.5031,28929.0
2018-04-09 15:40:00,50.45,50.46,50.39,50.45,36714.0,39.5031,39.5109,39.4561,39.5031,36714.0
2018-04-09 15:45:00,50.45,50.47,50.4,50.41,45890.0,39.5031,39.5187,39.4639,39.4717,45890.0
2018-04-09 15:50:00,50.41,50.42,50.36,50.38,65789.0,39.4717,39.4796,39.4326,39.4482,65789.0
2018-04-09 15:55:00,50.38,50.39,50.26,50.31,110769.0,39.4482,39.4561,39.3543,39.3934,110769.0
2018-04-10 09:30:00,50.31,50.5,50.23,50.27,52894.0,39.3934,39.5422,39.3308,39.3621,52894.0
2018-04-10 09:35:00,50.27,50.29,50.22,50.28,7700.0,39.3621,39.3778,39.323,39.3699,7700.0
2018-04-10 09:40:00,50.27,50.32,50.2,50.21,16810.0,39.3621,39.4013,39.3073,39.3151,16810.0
2018-04-10 09:45:00,50.21,50.32,50.17,50.28,17327.0,39.3151,39.4013,39.2838,39.3699,17327.0
2018-04-10 09:50:00,50.29,50.37,50.29,50.35,17847.0,39.3778,39.4404,39.3778,39.4248,17847.0
2018-04-10 09:55:00,50.35,50.37,50.29,50.29,15199.0,39.4248,39.4404,39.3778,39.3778,15199.0
2018-04-10 10:00:00,50.29,50.32,50.22,50.23,23071.0,39.3778,39.4013,39.323,39.3308,23071.0
2018-04-10 10:05:00,50.21,50.21,50.1,50.13,27870.0,39.3151,39.3151,39.229,39.2525,27870.0
2018-04-10 10:10:00,50.14,50.28,50.13,50.21,31283.0,39.2603,39.3699,39.2525,39.3151,31283.0
2018-04-10 10:15:00,50.2,50.21,50.13,50.14,12562.0,39.3073,39.3151,39.2525,39.2603,12562.0
2018-04-10 10:20:00,50.13,50.24,50.12,50.21,15319.0,39.2525,39.3386,39.2447,39.3151,15319.0
2018-04-10 10:25:00,50.2,50.25,50.17,50.24,95641.0,39.3073,39.3465,39.2838,39.3386,95641.0
2018-04-10 10:30:00,50.23,50.35,50.21,50.34,15919.0,39.3308,39.4248,39.3151,39.4169,15919.0
2018-04-10 10:35:00,50.33,50.36,50.25,50.26,9923.0,39.4091,39.4326,39.3465,39.3543,9923.0
2018-04-10 10:40:00,50.26,50.26,50.2,50.21,16159.0,39.3543,39.3543,39.3073,39.3151,16159.0
2018-04-10 10:45:00,50.2,50.25,50.18,50.22,27141.0,39.3073,39.3465,39.2916,39.323,27141.0
2018-04-10 10:50:00,50.22,50.23,50.13,50.13,27493.0,39.323,39.3308,39.2525,39.2525,27493.0
2018-04-10 10:55:00,50.13,50.17,50.09,50.15,40883.0,39.2525,39.2838,39.2212,39.2682,40883.0
2018-04-10 11:00:00,50.16,50.16,50.1,50.11,12993.0,39.276,39.276,39.229,39.2368,12993.0
2018-04-10 11:05:00,50.12,50.13,50.02,50.04,13107.0,39.2447,39.2525,39.1664,39.182,13107.0
2018-04-10 11:10:00,50.04,50.06,49.99,50.0,8953.0,39.182,39.1977,39.1429,39.1507,8953.0
2018-04-10 11:15:00,50.0,50.01,49.96,49.97,10150.0,39.1507,39.1585,39.1194,39.1272,10150.0
2018-04-10 11:20:00,49.97,49.98,49.88,49.89,18156.0,39.1272,39.135,39.0567,39.0646,18156.0
2018-04-10 11:25:00,49.88,50.02,49.87,49.99,36020.0,39.0567,39.1664,39.0489,39.1429,36020.0
2018-04-10 11:30:00,49.99,50.08,49.98,50.07,9399.0,39.1429,39.2133,39.135,39.2055,9399.0
2018-04-10 11:35:00,50.07,50.1,50.04,50.09,19426.0,39.2055,39.229,39.182,39.2212,19426.0
2018-04-10 11:40:00,50.1,50.13,50.04,50.04,18558.0,39.229,39.2525,39.182,39.182,18558.0
2018-04-10 11:45:00,50.04,50.09,49.97,50.08,21234.0,39.182,39.2212,39.1272,39.2133,21234.0
2018-04-10 11:50:00,50.07,50.14,50.05,50.14,16498.0,39.2055,39.2603,39.1899,39.2603,16498.0
2018-04-10 11:55:00,50.14,50.17,50.1,50.14,11307.0,39.2603,39.2838,39.229,39.2603,11307.0
2018-04-10 12:00:00,50.14,50.23,50.13,50.17,11618.0,39.2603,39.3308,39.2525,39.2838,11618.0
2018-04-10 12:05:00,50.18,50.18,50.07,50.08,13484.0,39.2916,39.2916,39.2055,39.2133,13484.0
2018-04-10 12:10:00,50.08,50.08,49.98,50.0,16003.0,39.2133,39.2133,39.135,39.1507,16003.0
2018-04-10 12:15:00,50.0,50.03,49.96,49.99,10293.0,39.1507,39.1742,39.1194,39.1429,10293.0
2018-04-10 12:20:00,50.0,50.02,49.96,49.96,61779.0,39.1507,39.1664,39.1194,39.1194,61779.0
2018-04-10 12:25:00,49.96,49.97,49.82,49.82,118725.0,39.1194,39.1272,39.0098,39.0098,118725.0
2018-04-10 12:30:00,49.81,49.93,49.79,49.9,17289.0,39.0019,39.0959,38.9863,39.0724,17289.0
2018-04-10 12:35:00,49.91,49.95,49.86,49.88,14009.0,39.0802,39.1116,39.0411,39.0567,14009.0
2018-04-10 12:40:00,49.87,49.88,49.83,49.84,16017.0,39.0489,39.0567,39.0176,39.0254,16017.0
2018-04-10 12:45:00,49.84,49.88,49.79,49.87,19070.0,39.0254,39.0567,38.9863,39.0489,19070.0
2018-04-10 12:50:00,49.87,49.87,49.81,49.81,6346.0,39.0489,39.0489,39.0019,39.0019,6346.0
2018-04-10 12:55:00,49.81,49.84,49.78,49.78,15440.0,39.0019,39.0254,38.9784,38.9784,15440.0
2018-04-10 13:00:00,49.78,49.82,49.75,49.81,13454.0,38.9784,39.0098,38.9549,39.0019,13454.0
2018-04-10 13:05:00,49.8,49.82,49.74,49.78,14352.0,38.9941,39.0098,38.9471,38.9784,14352.0
2018-04-10 13:10:00,49.79,49.84,49.77,49.81,13497.0,38.9863,39.0254,38.9706,39.0019,13497.0
2018-04-10 13:15:00,49.8,49.87,49.8,49.83,12612.0,38.9941,39.0489,38.9941,39.0176,12612.0
2018-04-10 13:20:00,49.84,49.91,49.83,49.9,8344.0,39.0254,39.0802,39.0176,39.0724,8344.0
2018-04-10 13:25:00,49.9,49.96,49.88,49.95,7674.0,39.0724,39.1194,39.0567,39.1116,7674.0
2018-04-10 13:30:00,49.95,49.97,49.89,49.95,19155.0,39.1116,39.1272,39.0646,39.1116,19155.0
2018-04-10 13:35:00,49.95,49.96,49.92,49.95,12733.0,39.1116,39.1194,39.0881,39.1116,12733.0
2018-04-10 13:40:00,49.95,49.97,49.88,49.88,15399.0,39.1116,39.1272,39.0567,39.0567,15399.0
2018-04-10 13:45:00,49.89,49.9,49.79,49.83,14766.0,39.0646,39.0724,38.9863,39.0176,14766.0
2018-04-10 13:50:00,49.82,49.91,49.82,49.89,10608.0,39.0098,39.0802,39.0098,39.0646,10608.0
2018-04-10 13:55:00,49.9,49.94,49.89,49.94,12572.0,39.0724,39.1037,39.0646,39.1037,12572.0
2018-04-10 14:00:00,49.93,49.93,49.89,49.93,13183.0,39.0959,39.0959,39.0646,39.0959,13183.0
2018-04-10 14:05:00,49.92,50.01,49.92,49.99,16949.0,39.0881,39.1585,39.0881,39.1429,16949.0
2018-04-10 14:10:00,49.99,50.01,49.92,49.93,13753.0,39.1429,39.1585,39.0881,39.0959,13753.0
2018-04-10 14:15:00,49.93,49.99,49.92,49.95,15855.0,39.0959,39.1429,39.0881,39.1116,15855.0
2018-04-10 14:20:00,49.95,49.96,49.91,49.94,9678.0,39.1116,39.1194,39.0802,39.1037,9678.0
2018-04-10 14:25:00,49.94,49.95,49.86,49.87,19389.0,39.1037,39.1116,39.0411,39.0489,19389.0
2018-04-10 14:30:00,49.87,49.92,49.86,49.9,64572.0,39.0489,39.0881,39.0411,39.0724,64572.0
2018-04-10 14:35:00,49.9,49.91,49.8,49.85,18223.0,39.0724,39.0802,38.9941,39.0333,18223.0
2018-04-10 14:40:00,49.85,49.86,49.75,49.82,25096.0,39.0333,39.0411,38.9549,39.0098,25096.0
2018-04-10 14:45:00,49.82,49.89,49.8,49.8,27808.0,39.0098,39.0646,38.9941,38.9941,27808.0
2018-04-10 14:50:00,49.79,49.89,49.79,49.87,13377.0,38.9863,39.0646,38.9863,39.0489,13377.0
2018-04-10 14:55:00,49.86,49.88,49.83,49.87,15144.0,39.0411,39.0567,39.0176,39.0489,15144.0
2018-04-10 15:00:00,49.87,49.88,49.78,49.79,13021.0,39.0489,39.0567,38.9784,38.9863,13021.0
2018-04-10 15:05:00,49.79,49.89,49.79,49.88,16906.0,38.9863,39.0646,38.9863,39.0567,16906.0
2018-04-10 15:10:00,49.88,49.91,49.83,49.84,22552.0,39.0567,39.0802,39.0176,39.0254,22552.0
2018-04-10 15:15:00,49.84,49.86,49.8,49.86,15227.0,39.0254,39.0411,38.9941,39.0411,15227.0
2018-04-10 15:20:00,49.86,49.89,49.79,49.8,18450.0,39.0411,39.0646,38.9863,38.9941,18450.0
2018-04-10 15:25:00,49.8,49.8,49.74,49.78,22370.0,38.9941,38.9941,38.9471,38.9784,22370.0
2018-04-10 15:30:00,49.78,49.83,49.76,49.78,32631.0,38.9784,39.0176,38.9628,38.9784,32631.0
2018-04-10 15:35:00,49.79,49.84,49.78,49.84,19421.0,38.9863,39.0254,38.9784,39.0254,19421.0
2018-04-10 15:40:00,49.84,49.84,49.77,49.77,28641.0,39.0254,39.0254,38.9706,38.9706,28641.0
2018-04-10 15:45:00,49.77,49.85,49.76,49.83,104895.0,38.9706,39.0333,38.9628,39.0176,104895.0
2018-04-10 15:50:00,49.84,49.88,49.8,49.86,61578.0,39.0254,39.0567,38.9941,39.0411,61578.0
2018-04-10 15:55:00,49.86,49.89,49.84,49.85,127171.0,39.0411,39.0646,39.0254,39.0333,127171.0
2018-04-11 09:30:00,49.76,49.76,49.55,49.56,34532.0,38.9628,38.9628,38.7983,38.8062,34532.0
2018-04-11 09:35:00,49.56,49.72,49.54,49.72,14616.0,38.8062,38.9315,38.7905,38.9315,14616.0
2018-04-11 09:40:00,49.73,49.83,49.72,49.81,13682.0,38.9393,39.0176,38.9315,39.0019,13682.0
2018-04-11 09:45:00,49.8,49.86,49.71,49.73,23064.0,38.9941,39.0411,38.9236,38.9393,23064.0
2018-04-11 09:50:00,49.72,49.82,49.7,49.75,9004.0,38.9315,39.0098,38.9158,38.9549,9004.0
2018-04-11 09:55:00,49.75,49.75,49.68,49.68,10555.0,38.9549,38.9549,38.9001,38.9001,10555.0
2018-04-11 10:00:00,49.68,49.72,49.62,49.69,41863.0,38.9001,38.9315,38.8532,38.908,41863.0
2018-04-11 10:05:00,49.69,49.74,49.65,49.66,11213.0,38.908,38.9471,38.8766,38.8845,11213.0
2018-04-11 10:10:00,49.67,49.67,49.59,49.59,4800.0,38.8923,38.8923,38.8297,38.8297,4800.0
2018-04-11 10:15:00,49.59,49.63,49.56,49.59,7824.0,38.8297,38.861,38.8062,38.8297,7824.0
2018-04-11 10:20:00,49.58,49.6,49.55,49.58,8142.0,38.8218,38.8375,38.7983,38.8218,8142.0
2018-04-11 10:25:00,49.58,49.59,49.51,49.51,8489.0,38.8218,38.8297,38.767,38.767,8489.0
2018-04-11 10:30:00,49.53,49.6,49.52,49.55,7012.0,38.7827,38.8375,38.7749,38.7983,7012.0
2018-04-11 10:35:00,49.53,49.54,49.47,49.54,35342.0,38.7827,38.7905,38.7357,38.7905,35342.0
2018-04-11 10:40:00,49.53,49.53,49.44,49.47,10196.0,38.7827,38.7827,38.7122,38.7357,10196.0
2018-04-11 10:45:00,49.47,49.51,49.45,49.5,7573.0,38.7357,38.767,38.72,38.7592,7573.0
2018-04-11 10:50:00,49.51,49.52,49.45,49.5,11801.0,38.767,38.7749,38.72,38.7592,11801.0
2018-04-11 10:55:00,49.51,49.53,49.48,49.51,15667.0,38.767,38.7827,38.7435,38.767,15667.0
2018-04-11 11:00:00,49.53,49.57,49.52,49.57,9800.0,38.7827,38.814,38.7749,38.814,9800.0
2018-04-11 11:05:00,49.58,49.62,49.57,49.58,8181.0,38.8218,38.8532,38.814,38.8218,8181.0
2018-04-11 11:10:00,49.58,49.63,49.58,49.62,5475.0,38.8218,38.861,38.8218,38.8532,5475.0
2018-04-11 11:15:00,49.61,49.69,49.61,49.68,8545.0,38.8453,38.908,38.8453,38.9001,8545.0
2018-04-11 11:20:00,49.67,49.68,49.64,49.66,13351.0,38.8923,38.9001,38.8688,38.8845,13351.0
2018-04-11 11:25:00,49.67,49.69,49.64,49.67,29480.0,38.8923,38.908,38.8688,38.8923,29480.0
2018-04-11 11:30:00,49.68,49.82,49.67,49.8,52199.0,38.9001,39.0098,38.8923,38.9941,52199.0
2018-04-11 11:35:00,49.8,49.92,49.78,49.91,30494.0,38.9941,39.0881,38.9784,39.0802,30494.0
2018-04-11 11:40:00,49.91,49.91,49.75,49.81,43929.0,39.0802,39.0802,38.9549,39.0019,43929.0
2018-04-11 11:45:00,49.81,49.84,49.77,49.79,9423.0,39.0019,39.0254,38.9706,38.9863,9423.0
2018-04-11 11:50:00,49.79,49.83,49.79,49.82,9914.0,38.9863,39.0176,38.9863,39.0098,9914.0
2018-04-11 11:55:00,49.82,49.85,49.8,49.8,18055.0,39.0098,39.0333,38.9941,38.9941,18055.0
2018-04-11 12:00:00,49.8,49.83,49.76,49.83,15417.0,38.9941,39.0176,38.9628,39.0176,15417.0
2018-04-11 12:05:00,49.83,49.84,49.8,49.82,12693.0,39.0176,39.0254,38.9941,39.0098,12693.0
2018-04-11 12:10:00,49.82,49.85,49.81,49.84,6690.0,39.0098,39.0333,39.0019,39.0254,6690.0
2018-04-11 12:15:00,49.84,49.85,49.79,49.81,12037.0,39.0254,39.0333,38.9863,39.0019,12037.0
2018-04-11 12:20:00,49.8,49.84,49.79,49.82,7850.0,38.9941,39.0254,38.9863,39.0098,7850.0
2018-04-11 12:25:00,49.83,49.83,49.8,49.82,4951.0,39.0176,39.0176,38.9941,39.0098,4951.0
2018-04-11 12:30:00,49.82,49.83,49.79,49.8,6347.0,39.0098,39.0176,38.9863,38.9941,6347.0
2018-04-11 12:35:00,49.8,49.84,49.79,49.84,6177.0,38.9941,39.0254,38.9863,39.0254,6177.0
2018-04-11 12:40:00,49.84,49.85,49.82,49.84,5556.0,39.0254,39.0333,39.0098,39.0254,5556.0
2018-04-11 12:45:00,49.85,49.9,49.82,49.82,10882.0,39.0333,39.0724,39.0098,39.0098,10882.0
2018-04-11 12:50:00,49.81,49.83,49.78,49.8,7688.0,39.0019,39.0176,38.9784,38.9941,7688.0
2018-04-11 12:55:00,49.79,49.82,49.77,49.81,6420.0,38.9863,39.0098,38.9706,39.0019,6420.0
2018-04-11 13:00:00,49.81,49.83,49.79,49.81,12810.0,39.0019,39.0176,38.9863,39.0019,12810.0
2018-04-11 13:05:00,49.81,49.81,49.75,49.78,9011.0,39.0019,39.0019,38.9549,38.9784,9011.0
2018-04-11 13:10:00,49.78,49.79,49.73,49.77,31283.0,38.9784,38.9863,38.9393,38.9706,31283.0
2018-04-11 13:15:00,49.77,49.82,49.76,49.8,59001.0,38.9706,39.0098,38.9628,38.9941,59001.0
2018-04-11 13:20:00,49.8,49.84,49.8,49.81,8506.0,38.9941,39.0254,38.9941,39.0019,8506.0
2018-04-11 13:25:00,49.81,49.81,49.78,49.78,6500.0,39.0019,39.0019,38.9784,38.9784,6500.0
2018-04-11 13:30:00,49.79,49.8,49.72,49.72,11379.0,38.9863,38.9941,38.9315,38.9315,11379.0
2018-04-11 13:35:00,49.72,49.75,49.71,49.75,9851.0,38.9315,38.9549,38.9236,38.9549,9851.0
2018-04-11 13:40:00,49.75,49.77,49.73,49.77,7508.0,38.9549,38.9706,38.9393,38.9706,7508.0
2018-04-11 13:45:00,49.76,49.79,49.73,49.79,12159.0,38.9628,38.9863,38.9393,38.9863,12159.0
2018-04-11 13:50:00,49.79,49.8,49.76,49.77,11646.0,38.9863,38.9941,38.9628,38.9706,11646.0
2018-04-11 13:55:00,49.75,49.82,49.75,49.81,8651.0,38.9549,39.0098,38.9549,39.0019,8651.0
2018-04-11 14:00:00,49.82,49.85,49.78,49.81,10341.0,39.0098,39.0333,38.9784,39.0019,10341.0
2018-04-11 14:05:00,49.8,49.84,49.75,49.75,37689.0,38.9941,39.0254,38.9549,38.9549,37689.0
2018-04-11 14:10:00,49.76,49.84,49.7,49.82,32409.0,38.9628,39.0254,38.9158,39.0098,32409.0
2018-04-11 14:15:00,49.81,49.86,49.76,49.84,23593.0,39.0019,39.0411,38.9628,39.0254,23593.0
2018-04-11 14:20:00,49.84,49.9,49.84,49.87,14179.0,39.0254,39.0724,39.0254,39.0489,14179.0
2018-04-11 14:25:00,49.86,49.88,49.83,49.83,11300.0,39.0411,39.0567,39.0176,39.0176,11300.0
2018-04-11 14:30:00,49.84,49.9,49.83,49.85,18985.0,39.0254,39.0724,39.0176,39.0333,18985.0
2018-04-11 14:35:00,49.86,49.87,49.82,49.85,12151.0,39.0411,39.0489,39.0098,39.0333,12151.0
2018-04-11 14:40:00,49.85,49.87,49.82,49.84,11128.0,39.0333,39.0489,39.0098,39.0254,11128.0
2018-04-11 14:45:00,49.83,49.85,49.79,49.83,5792.0,39.0176,39.0333,38.9863,39.0176,5792.0
2018-04-11 14:50:00,49.83,49.84,49.8,49.83,13924.0,39.0176,39.0254,38.9941,39.0176,13924.0
2018-04-11 14:55:00,49.84,49.86,49.83,49.86,11881.0,39.0254,39.0411,39.0176,39.0411,11881.0
2018-04-11 15:00:00,49.86,49.88,49.85,49.86,12300.0,39.0411,39.0567,39.0333,39.0411,12300.0
2018-04-11 15:05:00,49.86,49.89,49.79,49.8,21620.0,39.0411,39.0646,38.9863,38.9941,21620.0
2018-04-11 15:10:00,49.8,49.81,49.76,49.76,24738.0,38.9941,39.0019,38.9628,38.9628,24738.0
2018-04-11 15:15:00,49.77,49.81,49.73,49.81,14428.0,38.9706,39.0019,38.9393,39.0019,14428.0
2018-04-11 15:20:00,49.81,49.81,49.73,49.78,31899.0,39.0019,39.0019,38.9393,38.9784,31899.0
2018-04-11 15:25:00,49.78,49.82,49.78,49.81,32677.0,38.9784,39.0098,38.9784,39.0019,32677.0
2018-04-11 15:30:00,49.82,49.84,49.79,49.83,48470.0,39.0098,39.0254,38.9863,39.0176,48470.0
2018-04-11 15:35:00,49.82,49.84,49.76,49.76,22252.0,39.0098,39.0254,38.9628,38.9628,22252.0
2018-04-11 15:40:00,49.76,49.8,49.74,49.8,29349.0,38.9628,38.9941,38.9471,38.9941,29349.0
2018-04-11 15:45:00,49.8,49.83,49.79,49.82,58887.0,38.9941,39.0176,38.9863,39.0098,58887.0
2018-04-11 15:50:00,49.81,49.85,49.78,49.84,107577.0,39.0019,39.0333,38.9784,39.0254,107577.0
2018-04-11 15:55:00,49.85,49.88,49.81,49.86,228785.0,39.0333,39.0567,39.0019,39.0411,228785.0
2018-04-12 09:30:00,50.02,50.02,49.84,49.88,35124.0,39.1664,39.1664,39.0254,39.0567,35124.0
2018-04-12 09:35:00,49.89,49.91,49.77,49.8,7350.0,39.0646,39.0802,38.9706,38.9941,7350.0
2018-04-12 09:40:00,49.81,49.96,49.81,49.96,11486.0,39.0019,39.1194,39.0019,39.1194,11486.0
2018-04-12 09:45:00,49.96,50.05,49.94,50.01,10401.0,39.1194,39.1899,39.1037,39.1585,10401.0
2018-04-12 09:50:00,50.01,50.01,49.9,49.94,15577.0,39.1585,39.1585,39.0724,39.1037,15577.0
2018-04-12 09:55:00,49.94,50.07,49.93,50.07,13635.0,39.1037,39.2055,39.0959,39.2055,13635.0
2018-04-12 10:00:00,50.06,50.1,50.04,50.08,12604.0,39.1977,39.229,39.182,39.2133,12604.0
2018-04-12 10:05:00,50.09,50.09,50.04,50.07,10500.0,39.2212,39.2212,39.182,39.2055,10500.0
2018-04-12 10:10:00,50.07,50.08,49.99,50.0,18190.0,39.2055,39.2133,39.1429,39.1507,18190.0
2018-04-12 10:15:00,50.0,50.01,49.94,49.96,21802.0,39.1507,39.1585,39.1037,39.1194,21802.0
2018-04-12 10:20:00,49.96,49.97,49.92,49.92,19007.0,39.1194,39.1272,39.0881,39.0881,19007.0
2018-04-12 10:25:00,49.91,49.91,49.8,49.8,21103.0,39.0802,39.0802,38.9941,38.9941,21103.0
2018-04-12 10:30:00,49.81,49.85,49.81,49.81,8760.0,39.0019,39.0333,39.0019,39.0019,8760.0
2018-04-12 10:35:00,49.81,49.83,49.77,49.8,14736.0,39.0019,39.0176,38.9706,38.9941,14736.0
2018-04-12 10:40:00,49.79,49.8,49.7,49.75,13890.0,38.9863,38.9941,38.9158,38.9549,13890.0
2018-04-12 10:45:00,49.75,49.79,49.7,49.74,17050.0,38.9549,38.9863,38.9158,38.9471,17050.0
2018-04-12 10:50:00,49.74,49.78,49.71,49.78,23647.0,38.9471,38.9784,38.9236,38.9784,23647.0
2018-04-12 10:55:00,49.78,49.79,49.74,49.75,34053.0,38.9784,38.9863,38.9471,38.9549,34053.0
2018-04-12 11:00:00,49.75,49.81,49.75,49.79,44225.0,38.9549,39.0019,38.9549,38.9863,44225.0
2018-04-12 11:05:00,49.79,49.84,49.78,49.81,22473.0,38.9863,39.0254,38.9784,39.0019,22473.0
2018-04-12 11:10:00,49.82,49.84,49.8,49.82,32896.0,39.0098,39.0254,38.9941,39.0098,32896.0
2018-04-12 11:15:00,49.81,49.84,49.77,49.8,28740.0,39.0019,39.0254,38.9706,38.9941,28740.0
2018-04-12 11:20:00,49.8,49.81,49.76,49.8,23925.0,38.9941,39.0019,38.9628,38.9941,23925.0
2018-04-12 11:25:00,49.8,49.81,49.62,49.62,25776.0,38.9941,39.0019,38.8532,38.8532,25776.0
2018-04-12 11:30:00,49.62,49.62,49.59,49.6,8233.0,38.8532,38.8532,38.8297,38.8375,8233.0
2018-04-12 11:35:00,49.6,49.63,49.57,49.59,23804.0,38.8375,38.861,38.814,38.8297,23804.0
2018-04-12 11:40:00,49.59,49.6,49.55,49.59,37922.0,38.8297,38.8375,38.7983,38.8297,37922.0
2018-04-12 11:45:00,49.6,49.61,49.42,49.45,36082.0,38.8375,38.8453,38.6966,38.72,36082.0
2018-04-12 11:50:00,49.45,49.48,49.41,49.47,8839.0,38.72,38.7435,38.6887,38.7357,8839.0
2018-04-12 11:55:00,49.47,49.48,49.44,49.48,8967.0,38.7357,38.7435,38.7122,38.7435,8967.0
2018-04-12 12:00:00,49.49,49.51,49.48,49.51,16978.0,38.7514,38.767,38.7435,38.767,16978.0
2018-04-12 12:05:00,49.51,49.6,49.49,49.59,16235.0,38.767,38.8375,38.7514,38.8297,16235.0
2018-04-12 12:10:00,49.59,49.62,49.53,49.56,13559.0,38.8297,38.8532,38.7827,38.8062,13559.0
2018-04-12 12:15:00,49.55,49.58,49.52,49.58,10815.0,38.7983,38.8218,38.7749,38.8218,10815.0
2018-04-12 12:20:00,49.58,49.59,49.55,49.56,8302.0,38.8218,38.8297,38.7983,38.8062,8302.0
2018-04-12 12:25:00,49.55,49.59,49.52,49.58,8149.0,38.7983,38.8297,38.7749,38.8218,8149.0
2018-04-12 12:30:00,49.59,49.61,49.57,49.61,23672.0,38.8297,38.8453,38.814,38.8453,23672.0
2018-04-12 12:35:00,49.62,49.63,49.59,49.61,5697.0,38.8532,38.861,38.8297,38.8453,5697.0
2018-04-12 12:40:00,49.62,49.64,49.61,49.62,6980.0,38.8532,38.8688,38.8453,38.8532,6980.0
2018-04-12 12:45:00,49.62,49.64,49.6,49.61,10986.0,38.8532,38.8688,38.8375,38.8453,10986.0
2018-04-12 12:50:00,49.61,49.62,49.57,49.58,8417.0,38.8453,38.8532,38.814,38.8218,8417.0
2018-04-12 12:55:00,49.59,49.62,49.59,49.59,8277.0,38.8297,38.8532,38.8297,38.8297,8277.0
2018-04-12 13:00:00,49.6,49.6,49.5,49.5,14540.0,38.8375,38.8375,38.7592,38.7592,14540.0
2018-04-12 13:05:00,49.51,49.56,49.5,49.52,21784.0,38.767,38.8062,38.7592,38.7749,21784.0
2018-04-12 13:10:00,49.52,49.53,49.46,49.51,55771.0,38.7749,38.7827,38.7279,38.767,55771.0
2018-04-12 13:15:00,49.52,49.66,49.5,49.56,58114.0,38.7749,38.8845,38.7592,38.8062,58114.0
2018-04-12 13:20:00,49.55,49.56,49.47,49.5,24841.0,38.7983,38.8062,38.7357,38.7592,24841.0
2018-04-12 13:25:00,49.5,49.52,49.41,49.44,26416.0,38.7592,38.7749,38.6887,38.7122,26416.0
2018-04-12 13:30:00,49.43,49.49,49.42,49.43,24906.0,38.7044,38.7514,38.6966,38.7044,24906.0
2018-04-12 13:35:00,49.44,49.51,49.43,49.48,18172.0,38.7122,38.767,38.7044,38.7435,18172.0
2018-04-12 13:40:00,49.48,49.49,49.42,49.42,12403.0,38.7435,38.7514,38.6966,38.6966,12403.0
2018-04-12 13:45:00,49.42,49.47,49.42,49.44,15481.0,38.6966,38.7357,38.6966,38.7122,15481.0
2018-04-12 13:50:00,49.43,49.5,49.42,49.48,11332.0,38.7044,38.7592,38.6966,38.7435,11332.0
2018-04-12 13:55:00,49.48,49.49,49.39,49.41,22166.0,38.7435,38.7514,38.6731,38.6887,22166.0
2018-04-12 14:00:00,49.42,49.47,49.39,49.47,18489.0,38.6966,38.7357,38.6731,38.7357,18489.0
2018-04-12 14:05:00,49.47,49.55,49.47,49.53,22844.0,38.7357,38.7983,38.7357,38.7827,22844.0
2018-04-12 14:10:00,49.53,49.54,49.49,49.5,40615.0,38.7827,38.7905,38.7514,38.7592,40615.0
2018-04-12 14:15:00,49.5,49.52,49.48,49.48,9448.0,38.7592,38.7749,38.7435,38.7435,9448.0
2018-04-12 14:20:00,49.49,49.51,49.45,49.45,44391.0,38.7514,38.767,38.72,38.72,44391.0
2018-04-12 14:25:00,49.46,49.48,49.46,49.47,7850.0,38.7279,38.7435,38.7279,38.7357,7850.0
2018-04-12 14:30:00,49.47,49.53,49.47,49.52,12349.0,38.7357,38.7827,38.7357,38.7749,12349.0
2018-04-12 14:35:00,49.52,49.52,49.42,49.43,80877.0,38.7749,38.7749,38.6966,38.7044,80877.0
2018-04-12 14:40:00,49.43,49.45,49.42,49.42,15563.0,38.7044,38.72,38.6966,38.6966,15563.0
2018-04-12 14:45:00,49.43,49.45,49.4,49.4,15199.0,38.7044,38.72,38.6809,38.6809,15199.0
2018-04-12 14:50:00,49.4,49.42,49.38,49.4,18526.0,38.6809,38.6966,38.6652,38.6809,18526.0
2018-04-12 14:55:00,49.41,49.42,49.39,49.41,24372.0,38.6887,38.6966,38.6731,38.6887,24372.0
2018-04-12 15:00:00,49.41,49.42,49.34,49.36,131567.0,38.6887,38.6966,38.6339,38.6496,131567.0
2018-04-12 15:05:00,49.36,49.38,49.34,49.37,122575.0,38.6496,38.6652,38.6339,38.6574,122575.0
2018-04-12 15:10:00,49.38,49.38,49.31,49.33,20821.0,38.6652,38.6652,38.6104,38.6261,20821.0
2018-04-12 15:15:00,49.33,49.39,49.3,49.39,34767.0,38.6261,38.6731,38.6026,38.6731,34767.0
2018-04-12 15:20:00,49.39,49.53,49.38,49.5,44269.0,38.6731,38.7827,38.6652,38.7592,44269.0
2018-04-12 15:25:00,49.49,49.53,49.48,49.5,144531.0,38.7514,38.7827,38.7435,38.7592,144531.0
2018-04-12 15:30:00,49.5,49.54,49.46,49.51,39754.0,38.7592,38.7905,38.7279,38.767,39754.0
2018-04-12 15:35:00,49.51,49.53,49.47,49.5,73553.0,38.767,38.7827,38.7357,38.7592,73553.0
2018-04-12 15:40:00,49.51,49.53,49.43,49.43,68724.0,38.767,38.7827,38.7044,38.7044,68724.0
2018-04-12 15:45:00,49.43,49.43,49.36,49.38,80058.0,38.7044,38.7044,38.6496,38.6652,80058.0
2018-04-12 15:50:00,49.39,49.39,49.35,49.39,62887.0,38.6731,38.6731,38.6417,38.6731,62887.0
2018-04-12 15:55:00,49.39,49.5,49.34,49.45,489956.0,38.6731,38.7592,38.6339,38.72,489956.0
2018-04-13 09:30:00,49.71,50.13,49.67,50.03,101130.0,38.9236,39.2525,38.8923,39.1742,101130.0
2018-04-13 09:35:00,50.03,50.19,49.99,50.19,40303.0,39.1742,39.2995,39.1429,39.2995,40303.0
2018-04-13 09:40:00,50.19,50.41,50.12,50.38,126692.0,39.2995,39.4717,39.2447,39.4482,126692.0
2018-04-13 09:45:00,50.37,50.38,50.3,50.34,30178.0,39.4404,39.4482,39.3856,39.4169,30178.0
2018-04-13 09:50:00,50.34,50.39,50.23,50.27,33207.0,39.4169,39.4561,39.3308,39.3621,33207.0
2018-04-13 09:55:00,50.26,50.26,50.15,50.16,24648.0,39.3543,39.3543,39.2682,39.276,24648.0
2018-04-13 10:00:00,50.15,50.18,50.06,50.06,33462.0,39.2682,39.2916,39.1977,39.1977,33462.0
2018-04-13 10:05:00,50.05,50.05,49.9,49.9,41220.0,39.1899,39.1899,39.0724,39.0724,41220.0
2018-04-13 10:10:00,49.91,49.99,49.91,49.98,36210.0,39.0802,39.1429,39.0802,39.135,36210.0
2018-04-13 10:15:00,49.98,49.99,49.93,49.94,34199.0,39.135,39.1429,39.0959,39.1037,34199.0
2018-04-13 10:20:00,49.94,49.94,49.86,49.88,45436.0,39.1037,39.1037,39.0411,39.0567,45436.0
2018-04-13 10:25:00,49.86,49.93,49.82,49.87,22070.0,39.0411,39.0959,39.0098,39.0489,22070.0
2018-04-13 10:30:00,49.86,49.95,49.86,49.86,27437.0,39.0411,39.1116,39.0411,39.0411,27437.0
2018-04-13 10:35:00,49.86,49.9,49.82,49.83,29441.0,39.0411,39.0724,39.0098,39.0176,29441.0
2018-04-13 10:40:00,49.83,49.84,49.73,49.78,79773.0,39.0176,39.0254,38.9393,38.9784,79773.0
2018-04-13 10:45:00,49.79,49.96,49.77,49.95,37487.0,38.9863,39.1194,38.9706,39.1116,37487.0
2018-04-13 10:50:00,49.94,49.95,49.86,49.95,18902.0,39.1037,39.1116,39.0411,39.1116,18902.0
2018-04-13 10:55:00,49.95,49.97,49.9,49.97,18956.0,39.1116,39.1272,39.0724,39.1272,18956.0
2018-04-13 11:00:00,49.98,50.13,49.96,50.13,53558.0,39.135,39.2525,39.1194,39.2525,53558.0
2018-04-13 11:05:00,50.12,50.26,50.12,50.23,46045.0,39.2447,39.3543,39.2447,39.3308,46045.0
2018-04-13 11:10:00,50.23,50.23,50.15,50.18,23624.0,39.3308,39.3308,39.2682,39.2916,23624.0
2018-04-13 11:15:00,50.18,50.24,50.16,50.24,11795.0,39.2916,39.3386,39.276,39.3386,11795.0
2018-04-13 11:20:00,50.24,50.24,50.18,50.2,18756.0,39.3386,39.3386,39.2916,39.3073,18756.0
2018-04-13 11:25:00,50.21,50.26,50.21,50.23,23233.0,39.3151,39.3543,39.3151,39.3308,23233.0
2018-04-13 11:30:00,50.23,50.23,50.14,50.17,17318.0,39.3308,39.3308,39.2603,39.2838,17318.0
2018-04-13 11:35:00,50.17,50.18,50.1,50.14,21577.0,39.2838,39.2916,39.229,39.2603,21577.0
2018-04-13 11:40:00,50.13,50.19,50.13,50.15,12542.0,39.2525,39.2995,39.2525,39.2682,12542.0
2018-04-13 11:45:00,50.15,50.19,50.13,50.17,17493.0,39.2682,39.2995,39.2525,39.2838,17493.0
2018-04-13 11:50:00,50.18,50.19,50.12,50.16,13493.0,39.2916,39.2995,39.2447,39.276,13493.0
2018-04-13 11:55:00,50.15,50.23,50.14,50.2,13309.0,39.2682,39.3308,39.2603,39.3073,13309.0
2018-04-13 12:00:00,50.2,50.22,50.17,50.21,11690.0,39.3073,39.323,39.2838,39.3151,11690.0
2018-04-13 12:05:00,50.2,50.23,50.1,50.12,20116.0,39.3073,39.3308,39.229,39.2447,20116.0
2018-04-13 12:10:00,50.12,50.16,50.1,50.16,13712.0,39.2447,39.276,39.229,39.276,13712.0
2018-04-13 12:15:00,50.15,50.19,50.14,50.16,13478.0,39.2682,39.2995,39.2603,39.276,13478.0
2018-04-13 12:20:00,50.16,50.19,50.15,50.19,8206.0,39.276,39.2995,39.2682,39.2995,8206.0
2018-04-13 12:25:00,50.18,50.24,50.15,50.21,13100.0,39.2916,39.3386,39.2682,39.3151,13100.0
2018-04-13 12:30:00,50.21,50.21,50.18,50.18,8169.0,39.3151,39.3151,39.2916,39.2916,8169.0
2018-04-13 12:35:00,50.17,50.18,50.12,50.13,11888.0,39.2838,39.2916,39.2447,39.2525,11888.0
2018-04-13 12:40:00,50.13,50.15,50.1,50.14,12350.0,39.2525,39.2682,39.229,39.2603,12350.0
2018-04-13 12:45:00,50.14,50.14,50.12,50.13,8529.0,39.2603,39.2603,39.2447,39.2525,8529.0
2018-04-13 12:50:00,50.14,50.17,50.13,50.16,11348.0,39.2603,39.2838,39.2525,39.276,11348.0
2018-04-13 12:55:00,50.15,50.21,50.15,50.21,15273.0,39.2682,39.3151,39.2682,39.3151,15273.0
2018-04-13 13:00:00,50.21,50.24,50.18,50.2,14251.0,39.3151,39.3386,39.2916,39.3073,14251.0
2018-04-13 13:05:00,50.21,50.21,50.13,50.13,16250.0,39.3151,39.3151,39.2525,39.2525,16250.0
2018-04-13 13:10:00,50.13,50.15,50.09,50.14,15048.0,39.2525,39.2682,39.2212,39.2603,15048.0
2018-04-13 13:15:00,50.13,50.15,50.09,50.09,11555.0,39.2525,39.2682,39.2212,39.2212,11555.0
2018-04-13 13:20:00,50.09,50.09,50.05,50.07,15393.0,39.2212,39.2212,39.1899,39.2055,15393.0
2018-04-13 13:25:00,50.07,50.09,50.05,50.09,11990.0,39.2055,39.2212,39.1899,39.2212,11990.0
2018-04-13 13:30:00,50.09,50.09,50.01,50.06,20143.0,39.2212,39.2212,39.1585,39.1977,20143.0
2018-04-13 13:35:00,50.06,50.06,50.0,50.0,9033.0,39.1977,39.1977,39.1507,39.1507,9033.0
2018-04-13 13:40:00,50.0,50.02,49.96,50.0,15181.0,39.1507,39.1664,39.1194,39.1507,15181.0
2018-04-13 13:45:00,49.99,50.01,49.95,49.99,17635.0,39.1429,39.1585,39.1116,39.1429,17635.0
2018-04-13 13:50:00,50.0,50.0,49.94,49.96,11958.0,39.1507,39.1507,39.1037,39.1194,11958.0
2018-04-13 13:55:00,49.96,50.01,49.92,50.0,16586.0,39.1194,39.1585,39.0881,39.1507,16586.0
2018-04-13 14:00:00,50.0,50.03,49.99,50.01,15897.0,39.1507,39.1742,39.1429,39.1585,15897.0
2018-04-13 14:05:00,50.0,50.04,49.99,50.04,16018.0,39.1507,39.182,39.1429,39.182,16018.0
2018-04-13 14:10:00,50.04,50.04,49.98,49.99,23430.0,39.182,39.182,39.135,39.1429,23430.0
2018-04-13 14:15:00,49.99,50.0,49.95,49.99,13643.0,39.1429,39.1507,39.1116,39.1429,13643.0
2018-04-13 14:20:00,49.98,49.99,49.94,49.94,11342.0,39.135,39.1429,39.1037,39.1037,11342.0
2018-04-13 14:25:00,49.95,49.95,49.88,49.95,14782.0,39.1116,39.1116,39.0567,39.1116,14782.0
2018-04-13 14:30:00,49.96,49.99,49.92,49.98,14341.0,39.1194,39.1429,39.0881,39.135,14341.0
2018-04-13 14:35:00,49.98,50.0,49.93,49.94,13776.0,39.135,39.1507,39.0959,39.1037,13776.0
2018-04-13 14:40:00,49.94,49.96,49.91,49.96,21115.0,39.1037,39.1194,39.0802,39.1194,21115.0
2018-04-13 14:45:00,49.95,50.01,49.95,49.96,21595.0,39.1116,39.1585,39.1116,39.1194,21595.0
2018-04-13 14:50:00,49.96,49.96,49.89,49.91,16684.0,39.1194,39.1194,39.0646,39.0802,16684.0
2018-04-13 14:55:00,49.91,49.92,49.88,49.88,9918.0,39.0802,39.0881,39.0567,39.0567,9918.0
2018-04-13 15:00:00,49.89,49.9,49.86,49.88,17275.0,39.0646,39.0724,39.0411,39.0567,17275.0
2018-04-13 15:05:00,49.89,49.92,49.87,49.89,12612.0,39.0646,39.0881,39.0489,39.0646,12612.0
2018-04-13 15:10:00,49.88,49.91,49.86,49.89,15041.0,39.0567,39.0802,39.0411,39.0646,15041.0
2018-04-13 15:15:00,49.89,49.89,49.8,49.8,16247.0,39.0646,39.0646,38.9941,38.9941,16247.0
2018-04-13 15:20:00,49.81,49.85,49.8,49.85,16066.0,39.0019,39.0333,38.9941,39.0333,16066.0
2018-04-13 15:25:00,49.85,49.85,49.81,49.82,15980.0,39.0333,39.0333,39.0019,39.0098,15980.0
2018-04-13 15:30:00,49.82,49.82,49.76,49.78,38488.0,39.0098,39.0098,38.9628,38.9784,38488.0
2018-04-13 15:35:00,49.78,49.79,49.72,49.77,30198.0,38.9784,38.9863,38.9315,38.9706,30198.0
2018-04-13 15:40:00,49.77,49.82,49.76,49.79,37948.0,38.9706,39.0098,38.9628,38.9863,37948.0
2018-04-13 15:45:00,49.79,49.86,49.78,49.83,58571.0,38.9863,39.0411,38.9784,39.0176,58571.0
2018-04-13 15:50:00,49.84,49.87,49.82,49.84,74291.0,39.0254,39.0489,39.0098,39.0254,74291.0
2018-04-13 15:55:00,49.83,49.93,49.83,49.89,224489.0,39.0176,39.0959,39.0176,39.0646,224489.0
2018-04-16 09:30:00,50.3,50.49,50.26,50.42,105964.0,39.3856,39.5344,39.3543,39.4796,105964.0
2018-04-16 09:35:00,50.42,50.61,50.38,50.51,94278.0,39.4796,39.6283,39.4482,39.55,94278.0
2018-04-16 09:40:00,50.5,50.5,50.26,50.3,40614.0,39.5422,39.5422,39.3543,39.3856,40614.0
2018-04-16 09:45:00,50.29,50.4,50.29,50.33,31502.0,39.3778,39.4639,39.3778,39.4091,31502.0
2018-04-16 09:50:00,50.33,50.36,50.25,50.25,20370.0,39.4091,39.4326,39.3465,39.3465,20370.0
2018-04-16 09:55:00,50.25,50.35,50.24,50.32,33920.0,39.3465,39.4248,39.3386,39.4013,33920.0
2018-04-16 10:00:00,50.32,50.39,50.31,50.34,33195.0,39.4013,39.4561,39.3934,39.4169,33195.0
2018-04-16 10:05:00,50.33,50.36,50.23,50.25,39819.0,39.4091,39.4326,39.3308,39.3465,39819.0
2018-04-16 10:10:00,50.24,50.34,50.19,50.26,32557.0,39.3386,39.4169,39.2995,39.3543,32557.0
2018-04-16 10:15:00,50.25,50.29,50.17,50.19,22848.0,39.3465,39.3778,39.2838,39.2995,22848.0
2018-04-16 10:20:00,50.18,50.22,50.04,50.07,40764.0,39.2916,39.323,39.182,39.2055,40764.0
2018-04-16 10:25:00,50.07,50.12,50.01,50.01,23773.0,39.2055,39.2447,39.1585,39.1585,23773.0
2018-04-16 10:30:00,50.02,50.12,50.01,50.08,20355.0,39.1664,39.2447,39.1585,39.2133,20355.0
2018-04-16 10:35:00,50.07,50.12,50.05,50.06,23641.0,39.2055,39.2447,39.1899,39.1977,23641.0
2018-04-16 10:40:00,50.07,50.12,50.06,50.12,22467.0,39.2055,39.2447,39.1977,39.2447,22467.0
2018-04-16 10:45:00,50.12,50.13,50.08,50.12,44026.0,39.2447,39.2525,39.2133,39.2447,44026.0
2018-04-16 10:50:00,50.14,50.19,50.11,50.16,25805.0,39.2603,39.2995,39.2368,39.276,25805.0
2018-04-16 10:55:00,50.16,50.21,50.13,50.17,35587.0,39.276,39.3151,39.2525,39.2838,35587.0
2018-04-16 11:00:00,50.18,50.23,50.16,50.23,12652.0,39.2916,39.3308,39.276,39.3308,12652.0
2018-04-16 11:05:00,50.24,50.32,50.2,50.24,19996.0,39.3386,39.4013,39.3073,39.3386,19996.0
2018-04-16 11:10:00,50.24,50.31,50.23,50.29,25308.0,39.3386,39.3934,39.3308,39.3778,25308.0
2018-04-16 11:15:00,50.29,50.37,50.26,50.37,16942.0,39.3778,39.4404,39.3543,39.4404,16942.0
2018-04-16 11:20:00,50.36,50.39,50.33,50.35,19098.0,39.4326,39.4561,39.4091,39.4248,19098.0
2018-04-16 11:25:00,50.36,50.41,50.35,50.36,17088.0,39.4326,39.4717,39.4248,39.4326,17088.0
2018-04-16 11:30:00,50.36,50.38,50.27,50.29,20108.0,39.4326,39.4482,39.3621,39.3778,20108.0
2018-04-16 11:35:00,50.29,50.33,50.27,50.32,11508.0,39.3778,39.4091,39.3621,39.4013,11508.0
2018-04-16 11:40:00,50.32,50.33,50.23,50.29,10031.0,39.4013,39.4091,39.3308,39.3778,10031.0
2018-04-16 11:45:00,50.29,50.33,50.27,50.3,14425.0,39.3778,39.4091,39.3621,39.3856,14425.0
2018-04-16 11:50:00,50.31,50.34,50.29,50.32,11431.0,39.3934,39.4169,39.3778,39.4013,11431.0
2018-04-16 11:55:00,50.32,50.38,50.32,50.38,8700.0,39.4013,39.4482,39.4013,39.4482,8700.0
2018-04-16 12:00:00,50.38,50.42,50.37,50.42,17114.0,39.4482,39.4796,39.4404,39.4796,17114.0
2018-04-16 12:05:00,50.42,50.43,50.4,50.41,14581.0,39.4796,39.4874,39.4639,39.4717,14581.0
2018-04-16 12:10:00,50.42,50.53,50.41,50.46,43045.0,39.4796,39.5657,39.4717,39.5109,43045.0
2018-04-16 12:15:00,50.46,50.5,50.42,50.45,23803.0,39.5109,39.5422,39.4796,39.5031,23803.0
2018-04-16 12:20:00,50.45,50.49,50.44,50.45,21093.0,39.5031,39.5344,39.4952,39.5031,21093.0
2018-04-16 12:25:00,50.45,50.49,50.43,50.45,20761.0,39.5031,39.5344,39.4874,39.5031,20761.0
2018-04-16 12:30:00,50.44,50.5,50.41,50.5,14190.0,39.4952,39.5422,39.4717,39.5422,14190.0
2018-04-16 12:35:00,50.49,50.5,50.43,50.47,20689.0,39.5344,39.5422,39.4874,39.5187,20689.0
2018-04-16 12:40:00,50.47,50.47,50.4,50.4,27939.0,39.5187,39.5187,39.4639,39.4639,27939.0
2018-04-16 12:45:00,50.41,50.46,50.4,50.45,21664.0,39.4717,39.5109,39.4639,39.5031,21664.0
2018-04-16 12:50:00,50.45,50.47,50.42,50.44,18284.0,39.5031,39.5187,39.4796,39.4952,18284.0
2018-04-16 12:55:00,50.44,50.44,50.38,50.39,22200.0,39.4952,39.4952,39.4482,39.4561,22200.0
2018-04-16 13:00:00,50.38,50.43,50.38,50.4,37534.0,39.4482,39.4874,39.4482,39.4639,37534.0
2018-04-16 13:05:00,50.4,50.46,50.39,50.44,18654.0,39.4639,39.5109,39.4561,39.4952,18654.0
2018-04-16 13:10:00,50.44,50.44,50.4,50.4,13407.0,39.4952,39.4952,39.4639,39.4639,13407.0
2018-04-16 13:15:00,50.41,50.44,50.38,50.4,43947.0,39.4717,39.4952,39.4482,39.4639,43947.0
2018-04-16 13:20:00,50.39,50.39,50.35,50.36,16001.0,39.4561,39.4561,39.4248,39.4326,16001.0
2018-04-16 13:25:00,50.36,50.38,50.34,50.36,9461.0,39.4326,39.4482,39.4169,39.4326,9461.0
2018-04-16 13:30:00,50.37,50.37,50.27,50.32,23902.0,39.4404,39.4404,39.3621,39.4013,23902.0
2018-04-16 13:35:00,50.32,50.32,50.26,50.29,9790.0,39.4013,39.4013,39.3543,39.3778,9790.0
2018-04-16 13:40:00,50.29,50.29,50.22,50.23,23007.0,39.3778,39.3778,39.323,39.3308,23007.0
2018-04-16 13:45:00,50.23,50.25,50.19,50.2,9200.0,39.3308,39.3465,39.2995,39.3073,9200.0
2018-04-16 13:50:00,50.19,50.22,50.16,50.22,12337.0,39.2995,39.323,39.276,39.323,12337.0
2018-04-16 13:55:00,50.22,50.25,50.2,50.21,9110.0,39.323,39.3465,39.3073,39.3151,9110.0
2018-04-16 14:00:00,50.2,50.22,50.15,50.16,13350.0,39.3073,39.323,39.2682,39.276,13350.0
2018-04-16 14:05:00,50.16,50.18,50.14,50.16,12826.0,39.276,39.2916,39.2603,39.276,12826.0
2018-04-16 14:10:00,50.16,50.18,50.09,50.09,18749.0,39.276,39.2916,39.2212,39.2212,18749.0
2018-04-16 14:15:00,50.1,50.19,50.09,50.19,23693.0,39.229,39.2995,39.2212,39.2995,23693.0
2018-04-16 14:20:00,50.19,50.22,50.16,50.16,18296.0,39.2995,39.323,39.276,39.276,18296.0
2018-04-16 14:25:00,50.17,50.26,50.16,50.25,11328.0,39.2838,39.3543,39.276,39.3465,11328.0
2018-04-16 14:30:00,50.24,50.28,50.23,50.28,12350.0,39.3386,39.3699,39.3308,39.3699,12350.0
2018-04-16 14:35:00,50.28,50.34,50.28,50.32,11748.0,39.3699,39.4169,39.3699,39.4013,11748.0
2018-04-16 14:40:00,50.32,50.36,50.32,50.36,16587.0,39.4013,39.4326,39.4013,39.4326,16587.0
2018-04-16 14:45:00,50.36,50.4,50.35,50.39,14518.0,39.4326,39.4639,39.4248,39.4561,14518.0
2018-04-16 14:50:00,50.38,50.42,50.33,50.34,41871.0,39.4482,39.4796,39.4091,39.4169,41871.0
2018-04-16 14:55:00,50.34,50.34,50.3,50.33,11896.0,39.4169,39.4169,39.3856,39.4091,11896.0
2018-04-16 15:00:00,50.32,50.41,50.31,50.41,14204.0,39.4013,39.4717,39.3934,39.4717,14204.0
2018-04-16 15:05:00,50.41,50.42,50.37,50.38,14998.0,39.4717,39.4796,39.4404,39.4482,14998.0
2018-04-16 15:10:00,50.37,50.41,50.36,50.4,13709.0,39.4404,39.4717,39.4326,39.4639,13709.0
2018-04-16 15:15:00,50.4,50.4,50.33,50.36,21801.0,39.4639,39.4639,39.4091,39.4326,21801.0
2018-04-16 15:20:00,50.35,50.35,50.27,50.3,18442.0,39.4248,39.4248,39.3621,39.3856,18442.0
2018-04-16 15:25:00,50.31,50.35,50.29,50.34,27664.0,39.3934,39.4248,39.3778,39.4169,27664.0
2018-04-16 15:30:00,50.34,50.35,50.31,50.35,27929.0,39.4169,39.4248,39.3934,39.4248,27929.0
2018-04-16 15:35:00,50.35,50.42,50.34,50.41,38771.0,39.4248,39.4796,39.4169,39.4717,38771.0
2018-04-16 15:40:00,50.41,50.43,50.38,50.41,36150.0,39.4717,39.4874,39.4482,39.4717,36150.0
2018-04-16 15:45:00,50.41,50.41,50.35,50.39,65895.0,39.4717,39.4717,39.4248,39.4561,65895.0
2018-04-16 15:50:00,50.39,50.43,50.39,50.43,63975.0,39.4561,39.4874,39.4561,39.4874,63975.0
2018-04-16 15:55:00,50.42,50.44,50.38,50.4,197296.0,39.4796,39.4952,39.4482,39.4639,197296.0
2018-04-17 09:30:00,50.5,50.5,50.35,50.41,34716.0,39.5422,39.5422,39.4248,39.4717,34716.0
2018-04-17 09:35:00,50.41,50.45,50.37,50.45,16734.0,39.4717,39.5031,39.4404,39.5031,16734.0
2018-04-17 09:40:00,50.47,50.58,50.46,50.52,20985.0,39.5187,39.6049,39.5109,39.5579,20985.0
2018-04-17 09:45:00,50.53,50.56,50.5,50.51,26706.0,39.5657,39.5892,39.5422,39.55,26706.0
2018-04-17 09:50:00,50.51,50.63,50.5,50.63,28724.0,39.55,39.644,39.5422,39.644,28724.0
2018-04-17 09:55:00,50.62,50.67,50.6,50.66,19409.0,39.6362,39.6753,39.6205,39.6675,19409.0
2018-04-17 10:00:00,50.65,50.66,50.57,50.59,14887.0,39.6597,39.6675,39.597,39.6127,14887.0
2018-04-17 10:05:00,50.59,50.65,50.59,50.63,19241.0,39.6127,39.6597,39.6127,39.644,19241.0
2018-04-17 10:10:00,50.63,50.73,50.63,50.66,20720.0,39.644,39.7223,39.644,39.6675,20720.0
2018-04-17 10:15:00,50.66,50.76,50.66,50.76,22696.0,39.6675,39.7458,39.6675,39.7458,22696.0
2018-04-17 10:20:00,50.76,50.85,50.74,50.77,14811.0,39.7458,39.8163,39.7301,39.7536,14811.0
2018-04-17 10:25:00,50.77,50.82,50.7,50.7,14963.0,39.7536,39.7928,39.6988,39.6988,14963.0
2018-04-17 10:30:00,50.71,50.79,50.7,50.75,24323.0,39.7066,39.7693,39.6988,39.738,24323.0
2018-04-17 10:35:00,50.75,50.76,50.71,50.76,19186.0,39.738,39.7458,39.7066,39.7458,19186.0
2018-04-17 10:40:00,50.76,50.77,50.72,50.76,35187.0,39.7458,39.7536,39.7145,39.7458,35187.0
2018-04-17 10:45:00,50.77,50.78,50.73,50.76,38970.0,39.7536,39.7615,39.7223,39.7458,38970.0
2018-04-17 10:50:00,50.77,50.78,50.69,50.69,19840.0,39.7536,39.7615,39.691,39.691,19840.0
2018-04-17 10:55:00,50.69,50.79,50.68,50.74,20470.0,39.691,39.7693,39.6832,39.7301,20470.0
2018-04-17 11:00:00,50.75,50.76,50.71,50.73,13145.0,39.738,39.7458,39.7066,39.7223,13145.0
2018-04-17 11:05:00,50.73,50.77,50.71,50.72,12671.0,39.7223,39.7536,39.7066,39.7145,12671.0
2018-04-17 11:10:00,50.71,50.8,50.69,50.79,11820.0,39.7066,39.7771,39.691,39.7693,11820.0
2018-04-17 11:15:00,50.79,50.83,50.79,50.82,40822.0,39.7693,39.8006,39.7693,39.7928,40822.0
2018-04-17 11:20:00,50.82,50.84,50.78,50.8,8308.0,39.7928,39.8084,39.7615,39.7771,8308.0
2018-04-17 11:25:00,50.81,50.83,50.78,50.81,14219.0,39.7849,39.8006,39.7615,39.7849,14219.0
2018-04-17 11:30:00,50.81,50.81,50.74,50.77,8667.0,39.7849,39.7849,39.7301,39.7536,8667.0
2018-04-17 11:35:00,50.76,50.77,50.71,50.73,17541.0,39.7458,39.7536,39.7066,39.7223,17541.0
2018-04-17 11:40:00,50.73,50.73,50.63,50.63,26927.0,39.7223,39.7223,39.644,39.644,26927.0
2018-04-17 11:45:00,50.64,50.66,50.63,50.64,11783.0,39.6518,39.6675,39.644,39.6518,11783.0
2018-04-17 11:50:00,50.64,50.64,50.57,50.61,30441.0,39.6518,39.6518,39.597,39.6283,30441.0
2018-04-17 11:55:00,50.6,50.62,50.54,50.59,22510.0,39.6205,39.6362,39.5735,39.6127,22510.0
2018-04-17 12:00:00,50.59,50.63,50.56,50.63,11037.0,39.6127,39.644,39.5892,39.644,11037.0
2018-04-17 12:05:00,50.63,50.63,50.56,50.61,11862.0,39.644,39.644,39.5892,39.6283,11862.0
2018-04-17 12:10:00,50.6,50.61,50.54,50.56,12233.0,39.6205,39.6283,39.5735,39.5892,12233.0
2018-04-17 12:15:00,50.55,50.56,50.53,50.56,8559.0,39.5814,39.5892,39.5657,39.5892,8559.0
2018-04-17 12:20:00,50.55,50.6,50.53,50.57,15696.0,39.5814,39.6205,39.5657,39.597,15696.0
2018-04-17 12:25:00,50.57,50.57,50.51,50.52,12349.0,39.597,39.597,39.55,39.5579,12349.0
2018-04-17 12:30:00,50.53,50.59,50.53,50.58,8499.0,39.5657,39.6127,39.5657,39.6049,8499.0
2018-04-17 12:35:00,50.58,50.59,50.56,50.56,14232.0,39.6049,39.6127,39.5892,39.5892,14232.0
2018-04-17 12:40:00,50.57,50.59,50.55,50.55,16357.0,39.597,39.6127,39.5814,39.5814,16357.0
2018-04-17 12:45:00,50.56,50.62,50.55,50.59,45616.0,39.5892,39.6362,39.5814,39.6127,45616.0
2018-04-17 12:50:00,50.59,50.63,50.59,50.61,8222.0,39.6127,39.644,39.6127,39.6283,8222.0
2018-04-17 12:55:00,50.62,50.65,50.58,50.63,8799.0,39.6362,39.6597,39.6049,39.644,8799.0
2018-04-17 13:00:00,50.63,50.66,50.61,50.63,14514.0,39.644,39.6675,39.6283,39.644,14514.0
2018-04-17 13:05:00,50.62,50.64,50.61,50.63,8025.0,39.6362,39.6518,39.6283,39.644,8025.0
2018-04-17 13:10:00,50.63,50.65,50.61,50.61,16671.0,39.644,39.6597,39.6283,39.6283,16671.0
2018-04-17 13:15:00,50.62,50.65,50.6,50.63,11650.0,39.6362,39.6597,39.6205,39.644,11650.0
2018-04-17 13:20:00,50.64,50.67,50.63,50.64,14458.0,39.6518,39.6753,39.644,39.6518,14458.0
2018-04-17 13:25:00,50.63,50.66,50.61,50.65,14712.0,39.644,39.6675,39.6283,39.6597,14712.0
2018-04-17 13:30:00,50.65,50.68,50.63,50.68,12725.0,39.6597,39.6832,39.644,39.6832,12725.0
2018-04-17 13:35:00,50.68,50.69,50.65,50.67,31755.0,39.6832,39.691,39.6597,39.6753,31755.0
2018-04-17 13:40:00,50.68,50.71,50.67,50.69,16355.0,39.6832,39.7066,39.6753,39.691,16355.0
2018-04-17 13:45:00,50.7,50.7,50.69,50.7,7648.0,39.6988,39.6988,39.691,39.6988,7648.0
2018-04-17 13:50:00,50.69,50.71,50.69,50.71,14754.0,39.691,39.7066,39.691,39.7066,14754.0
2018-04-17 13:55:00,50.71,50.74,50.7,50.74,9270.0,39.7066,39.7301,39.6988,39.7301,9270.0
2018-04-17 14:00:00,50.74,50.79,50.72,50.77,10736.0,39.7301,39.7693,39.7145,39.7536,10736.0
2018-04-17 14:05:00,50.77,50.83,50.77,50.82,21585.0,39.7536,39.8006,39.7536,39.7928,21585.0
2018-04-17 14:10:00,50.82,50.82,50.76,50.79,18265.0,39.7928,39.7928,39.7458,39.7693,18265.0
2018-04-17 14:15:00,50.79,50.82,50.76,50.82,8071.0,39.7693,39.7928,39.7458,39.7928,8071.0
2018-04-17 14:20:00,50.81,50.86,50.79,50.81,24261.0,39.7849,39.8241,39.7693,39.7849,24261.0
2018-04-17 14:25:00,50.8,50.82,50.8,50.82,12315.0,39.7771,39.7928,39.7771,39.7928,12315.0
2018-04-17 14:30:00,50.82,50.84,50.82,50.83,9692.0,39.7928,39.8084,39.7928,39.8006,9692.0
2018-04-17 14:35:00,50.82,50.86,50.82,50.84,11899.0,39.7928,39.8241,39.7928,39.8084,11899.0
2018-04-17 14:40:00,50.84,50.85,50.81,50.82,8535.0,39.8084,39.8163,39.7849,39.7928,8535.0
2018-04-17 14:45:00,50.83,50.84,50.79,50.8,11084.0,39.8006,39.8084,39.7693,39.7771,11084.0
2018-04-17 14:50:00,50.81,50.84,50.76,50.77,12275.0,39.7849,39.8084,39.7458,39.7536,12275.0
2018-04-17 14:55:00,50.77,50.81,50.76,50.79,10320.0,39.7536,39.7849,39.7458,39.7693,10320.0
2018-04-17 15:00:00,50.8,50.88,50.79,50.85,68220.0,39.7771,39.8398,39.7693,39.8163,68220.0
2018-04-17 15:05:00,50.85,50.91,50.84,50.91,17275.0,39.8163,39.8632,39.8084,39.8632,17275.0
2018-04-17 15:10:00,50.91,50.96,50.91,50.96,21142.0,39.8632,39.9024,39.8632,39.9024,21142.0
2018-04-17 15:15:00,50.95,50.98,50.93,50.97,18793.0,39.8946,39.9181,39.8789,39.9102,18793.0
2018-04-17 15:20:00,50.98,51.02,50.97,51.02,17579.0,39.9181,39.9494,39.9102,39.9494,17579.0
2018-04-17 15:25:00,51.03,51.03,50.95,51.02,19087.0,39.9572,39.9572,39.8946,39.9494,19087.0
2018-04-17 15:30:00,51.01,51.02,50.97,50.98,16028.0,39.9415,39.9494,39.9102,39.9181,16028.0
2018-04-17 15:35:00,50.98,51.0,50.89,50.9,27169.0,39.9181,39.9337,39.8476,39.8554,27169.0
2018-04-17 15:40:00,50.91,50.95,50.88,50.94,22023.0,39.8632,39.8946,39.8398,39.8867,22023.0
2018-04-17 15:45:00,50.94,50.96,50.93,50.95,32711.0,39.8867,39.9024,39.8789,39.8946,32711.0
2018-04-17 15:50:00,50.95,50.95,50.9,50.91,47883.0,39.8946,39.8946,39.8554,39.8632,47883.0
2018-04-17 15:55:00,50.9,50.91,50.84,50.87,114515.0,39.8554,39.8632,39.8084,39.8319,114515.0
2018-04-18 09:30:00,50.96,51.11,50.96,51.1,33210.0,39.9024,40.0198,39.9024,40.012,33210.0
2018-04-18 09:35:00,51.1,51.12,50.99,51.06,9686.0,40.012,40.0277,39.9259,39.9807,9686.0
2018-04-18 09:40:00,51.07,51.21,51.06,51.21,11979.0,39.9885,40.0982,39.9807,40.0982,11979.0
2018-04-18 09:45:00,51.21,51.24,51.17,51.19,9463.0,40.0982,40.1216,40.0668,40.0825,9463.0
2018-04-18 09:50:00,51.19,51.38,51.17,51.37,34226.0,40.0825,40.2313,40.0668,40.2234,34226.0
2018-04-18 09:55:00,51.36,51.37,51.19,51.2,19344.0,40.2156,40.2234,40.0825,40.0903,19344.0
2018-04-18 10:00:00,51.19,51.26,51.18,51.25,10796.0,40.0825,40.1373,40.0747,40.1295,10796.0
2018-04-18 10:05:00,51.25,51.25,51.14,51.15,12355.0,40.1295,40.1295,40.0433,40.0512,12355.0
2018-04-18 10:10:00,51.17,51.21,51.12,51.14,13814.0,40.0668,40.0982,40.0277,40.0433,13814.0
2018-04-18 10:15:00,51.12,51.16,51.09,51.15,8570.0,40.0277,40.059,40.0042,40.0512,8570.0
2018-04-18 10:20:00,51.15,51.21,51.14,51.21,9616.0,40.0512,40.0982,40.0433,40.0982,9616.0
2018-04-18 10:25:00,51.21,51.22,51.13,51.13,7973.0,40.0982,40.106,40.0355,40.0355,7973.0
2018-04-18 10:30:00,51.12,51.17,51.1,51.11,15646.0,40.0277,40.0668,40.012,40.0198,15646.0
2018-04-18 10:35:00,51.12,51.18,51.1,51.15,12439.0,40.0277,40.0747,40.012,40.0512,12439.0
2018-04-18 10:40:00,51.14,51.18,51.13,51.17,16982.0,40.0433,40.0747,40.0355,40.0668,16982.0
2018-04-18 10:45:00,51.16,51.19,51.13,51.15,24990.0,40.059,40.0825,40.0355,40.0512,24990.0
2018-04-18 10:50:00,51.15,51.15,51.09,51.1,11825.0,40.0512,40.0512,40.0042,40.012,11825.0
2018-04-18 10:55:00,51.1,51.14,51.09,51.13,16733.0,40.012,40.0433,40.0042,40.0355,16733.0
2018-04-18 11:00:00,51.13,51.13,51.08,51.1,11966.0,40.0355,40.0355,39.9964,40.012,11966.0
2018-04-18 11:05:00,51.09,51.14,51.04,51.05,13742.0,40.0042,40.0433,39.965,39.9729,13742.0
2018-04-18 11:10:00,51.05,51.07,51.02,51.05,11276.0,39.9729,39.9885,39.9494,39.9729,11276.0
2018-04-18 11:15:00,51.06,51.12,51.06,51.09,10608.0,39.9807,40.0277,39.9807,40.0042,10608.0
2018-04-18 11:20:00,51.09,51.1,51.06,51.1,10053.0,40.0042,40.012,39.9807,40.012,10053.0
2018-04-18 11:25:00,51.1,51.1,51.03,51.04,7400.0,40.012,40.012,39.9572,39.965,7400.0
2018-04-18 11:30:00,51.05,51.07,51.01,51.03,9399.0,39.9729,39.9885,39.9415,39.9572,9399.0
2018-04-18 11:35:00,51.03,51.05,51.01,51.04,7617.0,39.9572,39.9729,39.9415,39.965,7617.0
2018-04-18 11:40:00,51.04,51.04,51.0,51.01,7412.0,39.965,39.965,39.9337,39.9415,7412.0
2018-04-18 11:45:00,50.98,51.01,50.95,50.95,20889.0,39.9181,39.9415,39.8946,39.8946,20889.0
2018-04-18 11:50:00,50.96,51.0,50.92,50.94,10359.0,39.9024,39.9337,39.8711,39.8867,10359.0
2018-04-18 11:55:00,50.93,50.97,50.89,50.91,13781.0,39.8789,39.9102,39.8476,39.8632,13781.0
2018-04-18 12:00:00,50.91,50.92,50.87,50.87,9066.0,39.8632,39.8711,39.8319,39.8319,9066.0
2018-04-18 12:05:00,50.88,50.92,50.87,50.91,13231.0,39.8398,39.8711,39.8319,39.8632,13231.0
2018-04-18 12:10:00,50.91,50.92,50.82,50.83,15574.0,39.8632,39.8711,39.7928,39.8006,15574.0
2018-04-18 12:15:00,50.84,50.85,50.82,50.85,10517.0,39.8084,39.8163,39.7928,39.8163,10517.0
2018-04-18 12:20:00,50.85,50.88,50.83,50.86,9554.0,39.8163,39.8398,39.8006,39.8241,9554.0
2018-04-18 12:25:00,50.87,50.89,50.85,50.88,8283.0,39.8319,39.8476,39.8163,39.8398,8283.0
2018-04-18 12:30:00,50.89,50.89,50.84,50.84,6977.0,39.8476,39.8476,39.8084,39.8084,6977.0
2018-04-18 12:35:00,50.84,50.86,50.81,50.86,10841.0,39.8084,39.8241,39.7849,39.8241,10841.0
2018-04-18 12:40:00,50.86,50.89,50.86,50.87,6085.0,39.8241,39.8476,39.8241,39.8319,6085.0
2018-04-18 12:45:00,50.88,50.88,50.78,50.8,18415.0,39.8398,39.8398,39.7615,39.7771,18415.0
2018-04-18 12:50:00,50.8,50.8,50.73,50.75,17727.0,39.7771,39.7771,39.7223,39.738,17727.0
2018-04-18 12:55:00,50.74,50.76,50.7,50.71,14652.0,39.7301,39.7458,39.6988,39.7066,14652.0
2018-04-18 13:00:00,50.71,50.73,50.67,50.7,31772.0,39.7066,39.7223,39.6753,39.6988,31772.0
2018-04-18 13:05:00,50.7,50.7,50.68,50.7,9355.0,39.6988,39.6988,39.6832,39.6988,9355.0
2018-04-18 13:10:00,50.7,50.75,50.69,50.71,8828.0,39.6988,39.738,39.691,39.7066,8828.0
2018-04-18 13:15:00,50.72,50.77,50.71,50.75,11305.0,39.7145,39.7536,39.7066,39.738,11305.0
2018-04-18 13:20:00,50.76,50.77,50.72,50.75,7837.0,39.7458,39.7536,39.7145,39.738,7837.0
2018-04-18 13:25:00,50.75,50.75,50.7,50.7,4869.0,39.738,39.738,39.6988,39.6988,4869.0
2018-04-18 13:30:00,50.7,50.71,50.66,50.66,13606.0,39.6988,39.7066,39.6675,39.6675,13606.0
2018-04-18 13:35:00,50.66,50.7,50.66,50.67,9220.0,39.6675,39.6988,39.6675,39.6753,9220.0
2018-04-18 13:40:00,50.66,50.7,50.65,50.7,5478.0,39.6675,39.6988,39.6597,39.6988,5478.0
2018-04-18 13:45:00,50.69,50.69,50.63,50.63,9597.0,39.691,39.691,39.644,39.644,9597.0
2018-04-18 13:50:00,50.64,50.67,50.63,50.64,12263.0,39.6518,39.6753,39.644,39.6518,12263.0
2018-04-18 13:55:00,50.64,50.68,50.61,50.61,11898.0,39.6518,39.6832,39.6283,39.6283,11898.0
2018-04-18 14:00:00,50.61,50.66,50.59,50.66,11028.0,39.6283,39.6675,39.6127,39.6675,11028.0
2018-04-18 14:05:00,50.65,50.67,50.63,50.66,7080.0,39.6597,39.6753,39.644,39.6675,7080.0
2018-04-18 14:10:00,50.66,50.67,50.62,50.63,13059.0,39.6675,39.6753,39.6362,39.644,13059.0
2018-04-18 14:15:00,50.63,50.67,50.63,50.64,15046.0,39.644,39.6753,39.644,39.6518,15046.0
2018-04-18 14:20:00,50.64,50.65,50.62,50.62,17945.0,39.6518,39.6597,39.6362,39.6362,17945.0
2018-04-18 14:25:00,50.63,50.65,50.62,50.63,10993.0,39.644,39.6597,39.6362,39.644,10993.0
2018-04-18 14:30:00,50.63,50.65,50.62,50.63,9300.0,39.644,39.6597,39.6362,39.644,9300.0
2018-04-18 14:35:00,50.62,50.68,50.62,50.65,14155.0,39.6362,39.6832,39.6362,39.6597,14155.0
2018-04-18 14:40:00,50.64,50.66,50.63,50.64,24460.0,39.6518,39.6675,39.644,39.6518,24460.0
2018-04-18 14:45:00,50.64,50.7,50.64,50.67,10242.0,39.6518,39.6988,39.6518,39.6753,10242.0
2018-04-18 14:50:00,50.68,50.7,50.67,50.7,6260.0,39.6832,39.6988,39.6753,39.6988,6260.0
2018-04-18 14:55:00,50.69,50.7,50.65,50.66,10131.0,39.691,39.6988,39.6597,39.6675,10131.0
2018-04-18 15:00:00,50.66,50.67,50.6,50.64,16947.0,39.6675,39.6753,39.6205,39.6518,16947.0
2018-04-18 15:05:00,50.64,50.7,50.63,50.7,7594.0,39.6518,39.6988,39.644,39.6988,7594.0
2018-04-18 15:10:00,50.71,50.72,50.66,50.66,14940.0,39.7066,39.7145,39.6675,39.6675,14940.0
2018-04-18 15:15:00,50.66,50.71,50.65,50.66,18831.0,39.6675,39.7066,39.6597,39.6675,18831.0
2018-04-18 15:20:00,50.66,50.68,50.65,50.66,11786.0,39.6675,39.6832,39.6597,39.6675,11786.0
2018-04-18 15:25:00,50.66,50.67,50.61,50.63,16392.0,39.6675,39.6753,39.6283,39.644,16392.0
2018-04-18 15:30:00,50.64,50.66,50.62,50.63,16669.0,39.6518,39.6675,39.6362,39.644,16669.0
2018-04-18 15:35:00,50.63,50.63,50.57,50.62,19960.0,39.644,39.644,39.597,39.6362,19960.0
2018-04-18 15:40:00,50.62,50.62,50.55,50.56,30211.0,39.6362,39.6362,39.5814,39.5892,30211.0
2018-04-18 15:45:00,50.56,50.56,50.46,50.47,50652.0,39.5892,39.5892,39.5109,39.5187,50652.0
2018-04-18 15:50:00,50.45,50.52,50.45,50.47,50258.0,39.5031,39.5579,39.5031,39.5187,50258.0
2018-04-18 15:55:00,50.47,50.48,50.43,50.45,103906.0,39.5187,39.5266,39.4874,39.5031,103906.0
2018-04-19 09:30:00,50.18,50.41,50.16,50.33,42384.0,39.2916,39.4717,39.276,39.4091,42384.0
2018-04-19 09:35:00,50.32,50.38,50.22,50.27,16178.0,39.4013,39.4482,39.323,39.3621,16178.0
2018-04-19 09:40:00,50.26,50.37,50.26,50.35,12878.0,39.3543,39.4404,39.3543,39.4248,12878.0
2018-04-19 09:45:00,50.37,50.39,50.29,50.34,12308.0,39.4404,39.4561,39.3778,39.4169,12308.0
2018-04-19 09:50:00,50.34,50.45,50.31,50.44,16200.0,39.4169,39.5031,39.3934,39.4952,16200.0
2018-04-19 09:55:00,50.44,50.48,50.33,50.39,22422.0,39.4952,39.5266,39.4091,39.4561,22422.0
2018-04-19 10:00:00,50.38,50.45,50.31,50.31,17608.0,39.4482,39.5031,39.3934,39.3934,17608.0
2018-04-19 10:05:00,50.3,50.3,50.21,50.28,14907.0,39.3856,39.3856,39.3151,39.3699,14907.0
2018-04-19 10:10:00,50.28,50.31,50.24,50.24,17537.0,39.3699,39.3934,39.3386,39.3386,17537.0
2018-04-19 10:15:00,50.23,50.29,50.21,50.22,24370.0,39.3308,39.3778,39.3151,39.323,24370.0
2018-04-19 10:20:00,50.22,50.23,50.15,50.15,21151.0,39.323,39.3308,39.2682,39.2682,21151.0
2018-04-19 10:25:00,50.15,50.18,50.11,50.16,14349.0,39.2682,39.2916,39.2368,39.276,14349.0
2018-04-19 10:30:00,50.17,50.2,50.13,50.14,29236.0,39.2838,39.3073,39.2525,39.2603,29236.0
2018-04-19 10:35:00,50.15,50.32,50.12,50.31,22481.0,39.2682,39.4013,39.2447,39.3934,22481.0
2018-04-19 10:40:00,50.31,50.33,50.25,50.26,14595.0,39.3934,39.4091,39.3465,39.3543,14595.0
2018-04-19 10:45:00,50.28,50.28,50.2,50.2,16184.0,39.3699,39.3699,39.3073,39.3073,16184.0
2018-04-19 10:50:00,50.2,50.23,50.18,50.19,14196.0,39.3073,39.3308,39.2916,39.2995,14196.0
2018-04-19 10:55:00,50.18,50.22,50.16,50.21,12270.0,39.2916,39.323,39.276,39.3151,12270.0
2018-04-19 11:00:00,50.2,50.23,50.16,50.16,31066.0,39.3073,39.3308,39.276,39.276,31066.0
2018-04-19 11:05:00,50.15,50.16,50.09,50.09,14885.0,39.2682,39.276,39.2212,39.2212,14885.0
2018-04-19 11:10:00,50.09,50.09,50.01,50.03,23621.0,39.2212,39.2212,39.1585,39.1742,23621.0
2018-04-19 11:15:00,50.04,50.09,50.03,50.05,17878.0,39.182,39.2212,39.1742,39.1899,17878.0
2018-04-19 11:20:00,50.05,50.12,50.05,50.08,13455.0,39.1899,39.2447,39.1899,39.2133,13455.0
2018-04-19 11:25:00,50.08,50.12,50.06,50.11,10586.0,39.2133,39.2447,39.1977,39.2368,10586.0
2018-04-19 11:30:00,50.11,50.13,50.05,50.05,12455.0,39.2368,39.2525,39.1899,39.1899,12455.0
2018-04-19 11:35:00,50.06,50.08,50.03,50.03,13201.0,39.1977,39.2133,39.1742,39.1742,13201.0
2018-04-19 11:40:00,50.04,50.05,49.98,49.99,12551.0,39.182,39.1899,39.135,39.1429,12551.0
2018-04-19 11:45:00,49.99,50.02,49.95,49.96,9910.0,39.1429,39.1664,39.1116,39.1194,9910.0
2018-04-19 11:50:00,49.96,49.96,49.84,49.84,20274.0,39.1194,39.1194,39.0254,39.0254,20274.0
2018-04-19 11:55:00,49.84,49.91,49.81,49.85,17791.0,39.0254,39.0802,39.0019,39.0333,17791.0
2018-04-19 12:00:00,49.84,49.94,49.84,49.9,14036.0,39.0254,39.1037,39.0254,39.0724,14036.0
2018-04-19 12:05:00,49.9,49.9,49.83,49.84,31678.0,39.0724,39.0724,39.0176,39.0254,31678.0
2018-04-19 12:10:00,49.85,49.91,49.84,49.9,38179.0,39.0333,39.0802,39.0254,39.0724,38179.0
2018-04-19 12:15:00,49.9,49.92,49.87,49.92,19180.0,39.0724,39.0881,39.0489,39.0881,19180.0
2018-04-19 12:20:00,49.92,49.94,49.89,49.91,18869.0,39.0881,39.1037,39.0646,39.0802,18869.0
2018-04-19 12:25:00,49.92,49.96,49.89,49.93,21130.0,39.0881,39.1194,39.0646,39.0959,21130.0
2018-04-19 12:30:00,49.92,49.93,49.89,49.91,10726.0,39.0881,39.0959,39.0646,39.0802,10726.0
2018-04-19 12:35:00,49.91,49.98,49.88,49.96,24727.0,39.0802,39.135,39.0567,39.1194,24727.0
2018-04-19 12:40:00,49.95,49.96,49.91,49.93,19698.0,39.1116,39.1194,39.0802,39.0959,19698.0
2018-04-19 12:45:00,49.93,49.97,49.93,49.96,12700.0,39.0959,39.1272,39.0959,39.1194,12700.0
2018-04-19 12:50:00,49.96,49.96,49.92,49.95,15982.0,39.1194,39.1194,39.0881,39.1116,15982.0
2018-04-19 12:55:00,49.95,49.95,49.89,49.89,16539.0,39.1116,39.1116,39.0646,39.0646,16539.0
2018-04-19 13:00:00,49.88,49.92,49.88,49.88,10584.0,39.0567,39.0881,39.0567,39.0567,10584.0
2018-04-19 13:05:00,49.88,49.91,49.86,49.87,10492.0,39.0567,39.0802,39.0411,39.0489,10492.0
2018-04-19 13:10:00,49.86,49.89,49.85,49.87,12769.0,39.0411,39.0646,39.0333,39.0489,12769.0
2018-04-19 13:15:00,49.87,49.9,49.86,49.9,8978.0,39.0489,39.0724,39.0411,39.0724,8978.0
2018-04-19 13:20:00,49.9,49.92,49.87,49.89,11543.0,39.0724,39.0881,39.0489,39.0646,11543.0
2018-04-19 13:25:00,49.89,49.91,49.84,49.84,9927.0,39.0646,39.0802,39.0254,39.0254,9927.0
2018-04-19 13:30:00,49.85,49.93,49.85,49.89,13909.0,39.0333,39.0959,39.0333,39.0646,13909.0
2018-04-19 13:35:00,49.89,49.97,49.88,49.95,10334.0,39.0646,39.1272,39.0567,39.1116,10334.0
2018-04-19 13:40:00,49.96,49.97,49.94,49.94,8671.0,39.1194,39.1272,39.1037,39.1037,8671.0
2018-04-19 13:45:00,49.95,49.97,49.9,49.95,12628.0,39.1116,39.1272,39.0724,39.1116,12628.0
2018-04-19 13:50:00,49.96,49.99,49.95,49.98,7050.0,39.1194,39.1429,39.1116,39.135,7050.0
2018-04-19 13:55:00,49.97,49.98,49.91,49.92,10388.0,39.1272,39.135,39.0802,39.0881,10388.0
2018-04-19 14:00:00,49.91,49.94,49.87,49.87,20633.0,39.0802,39.1037,39.0489,39.0489,20633.0
2018-04-19 14:05:00,49.86,49.91,49.85,49.89,12391.0,39.0411,39.0802,39.0333,39.0646,12391.0
2018-04-19 14:10:00,49.89,49.92,49.88,49.92,18117.0,39.0646,39.0881,39.0567,39.0881,18117.0
2018-04-19 14:15:00,49.91,49.93,49.89,49.9,14822.0,39.0802,39.0959,39.0646,39.0724,14822.0
2018-04-19 14:20:00,49.91,49.92,49.84,49.86,15908.0,39.0802,39.0881,39.0254,39.0411,15908.0
2018-04-19 14:25:00,49.86,49.91,49.82,49.9,13941.0,39.0411,39.0802,39.0098,39.0724,13941.0
2018-04-19 14:30:00,49.9,49.95,49.89,49.92,32414.0,39.0724,39.1116,39.0646,39.0881,32414.0
2018-04-19 14:35:00,49.92,49.94,49.86,49.92,36926.0,39.0881,39.1037,39.0411,39.0881,36926.0
2018-04-19 14:40:00,49.93,49.97,49.92,49.94,23148.0,39.0959,39.1272,39.0881,39.1037,23148.0
2018-04-19 14:45:00,49.93,49.96,49.91,49.94,13464.0,39.0959,39.1194,39.0802,39.1037,13464.0
2018-04-19 14:50:00,49.93,49.93,49.88,49.9,24500.0,39.0959,39.0959,39.0567,39.0724,24500.0
2018-04-19 14:55:00,49.9,49.95,49.89,49.91,18979.0,39.0724,39.1116,39.0646,39.0802,18979.0
2018-04-19 15:00:00,49.91,49.96,49.89,49.93,16873.0,39.0802,39.1194,39.0646,39.0959,16873.0
2018-04-19 15:05:00,49.92,49.96,49.91,49.95,19581.0,39.0881,39.1194,39.0802,39.1116,19581.0
2018-04-19 15:10:00,49.96,49.96,49.9,49.94,26585.0,39.1194,39.1194,39.0724,39.1037,26585.0
2018-04-19 15:15:00,49.93,49.96,49.91,49.96,19991.0,39.0959,39.1194,39.0802,39.1194,19991.0
2018-04-19 15:20:00,49.97,49.99,49.95,49.95,23841.0,39.1272,39.1429,39.1116,39.1116,23841.0
2018-04-19 15:25:00,49.95,49.95,49.9,49.93,21481.0,39.1116,39.1116,39.0724,39.0959,21481.0
2018-04-19 15:30:00,49.92,49.98,49.91,49.98,45813.0,39.0881,39.135,39.0802,39.135,45813.0
2018-04-19 15:35:00,49.98,50.07,49.98,50.02,61787.0,39.135,39.2055,39.135,39.1664,61787.0
2018-04-19 15:40:00,50.03,50.04,49.99,50.02,48530.0,39.1742,39.182,39.1429,39.1664,48530.0
2018-04-19 15:45:00,50.03,50.03,49.96,50.0,66462.0,39.1742,39.1742,39.1194,39.1507,66462.0
2018-04-19 15:50:00,50.0,50.06,49.99,50.0,84359.0,39.1507,39.1977,39.1429,39.1507,84359.0
2018-04-19 15:55:00,50.0,50.07,50.0,50.04,184103.0,39.1507,39.2055,39.1507,39.182,184103.0
2018-04-20 09:30:00,50.13,50.19,50.13,50.15,181305.0,39.2525,39.2995,39.2525,39.2682,181305.0
2018-04-20 09:35:00,50.1,50.21,50.05,50.18,20760.0,39.229,39.3151,39.1899,39.2916,20760.0
2018-04-20 09:40:00,50.19,50.19,50.09,50.11,17024.0,39.2995,39.2995,39.2212,39.2368,17024.0
2018-04-20 09:45:00,50.11,50.11,50.04,50.09,9519.0,39.2368,39.2368,39.182,39.2212,9519.0
2018-04-20 09:50:00,50.09,50.1,50.01,50.01,10286.0,39.2212,39.229,39.1585,39.1585,10286.0
2018-04-20 09:55:00,50.01,50.07,50.0,50.07,14052.0,39.1585,39.2055,39.1507,39.2055,14052.0
2018-04-20 10:00:00,50.07,50.08,50.01,50.05,29115.0,39.2055,39.2133,39.1585,39.1899,29115.0
2018-04-20 10:05:00,50.05,50.06,49.95,49.97,22336.0,39.1899,39.1977,39.1116,39.1272,22336.0
2018-04-20 10:10:00,49.96,49.96,49.87,49.9,21831.0,39.1194,39.1194,39.0489,39.0724,21831.0
2018-04-20 10:15:00,49.91,49.96,49.89,49.9,17283.0,39.0802,39.1194,39.0646,39.0724,17283.0
2018-04-20 10:20:00,49.9,49.93,49.89,49.89,15643.0,39.0724,39.0959,39.0646,39.0646,15643.0
2018-04-20 10:25:00,49.89,49.9,49.83,49.87,33122.0,39.0646,39.0724,39.0176,39.0489,33122.0
2018-04-20 10:30:00,49.86,49.88,49.85,49.87,18411.0,39.0411,39.0567,39.0333,39.0489,18411.0
2018-04-20 10:35:00,49.88,49.88,49.83,49.84,26201.0,39.0567,39.0567,39.0176,39.0254,26201.0
2018-04-20 10:40:00,49.83,49.85,49.8,49.85,57198.0,39.0176,39.0333,38.9941,39.0333,57198.0
2018-04-20 10:45:00,49.86,49.86,49.76,49.77,17486.0,39.0411,39.0411,38.9628,38.9706,17486.0
2018-04-20 10:50:00,49.77,49.8,49.69,49.72,21519.0,38.9706,38.9941,38.908,38.9315,21519.0
2018-04-20 10:55:00,49.71,49.72,49.68,49.72,12561.0,38.9236,38.9315,38.9001,38.9315,12561.0
2018-04-20 11:00:00,49.72,49.72,49.65,49.68,40073.0,38.9315,38.9315,38.8766,38.9001,40073.0
2018-04-20 11:05:00,49.68,49.74,49.67,49.7,25845.0,38.9001,38.9471,38.8923,38.9158,25845.0
2018-04-20 11:10:00,49.7,49.71,49.67,49.69,26993.0,38.9158,38.9236,38.8923,38.908,26993.0
2018-04-20 11:15:00,49.69,49.74,49.67,49.73,18846.0,38.908,38.9471,38.8923,38.9393,18846.0
2018-04-20 11:20:00,49.74,49.78,49.71,49.73,24784.0,38.9471,38.9784,38.9236,38.9393,24784.0
2018-04-20 11:25:00,49.74,49.76,49.72,49.73,25209.0,38.9471,38.9628,38.9315,38.9393,25209.0
2018-04-20 11:30:00,49.74,49.82,49.74,49.78,13398.0,38.9471,39.0098,38.9471,38.9784,13398.0
2018-04-20 11:35:00,49.78,49.82,49.74,49.81,23576.0,38.9784,39.0098,38.9471,39.0019,23576.0
2018-04-20 11:40:00,49.81,49.83,49.74,49.75,12710.0,39.0019,39.0176,38.9471,38.9549,12710.0
2018-04-20 11:45:00,49.75,49.78,49.73,49.76,9416.0,38.9549,38.9784,38.9393,38.9628,9416.0
2018-04-20 11:50:00,49.75,49.77,49.72,49.73,13981.0,38.9549,38.9706,38.9315,38.9393,13981.0
2018-04-20 11:55:00,49.73,49.74,49.69,49.69,10605.0,38.9393,38.9471,38.908,38.908,10605.0
2018-04-20 12:00:00,49.69,49.69,49.65,49.66,6238.0,38.908,38.908,38.8766,38.8845,6238.0
2018-04-20 12:05:00,49.65,49.66,49.61,49.63,10733.0,38.8766,38.8845,38.8453,38.861,10733.0
2018-04-20 12:10:00,49.63,49.63,49.58,49.58,6833.0,38.861,38.861,38.8218,38.8218,6833.0
2018-04-20 12:15:00,49.57,49.59,49.54,49.56,8193.0,38.814,38.8297,38.7905,38.8062,8193.0
2018-04-20 12:20:00,49.56,49.57,49.53,49.54,10291.0,38.8062,38.814,38.7827,38.7905,10291.0
2018-04-20 12:25:00,49.54,49.57,49.5,49.51,11598.0,38.7905,38.814,38.7592,38.767,11598.0
2018-04-20 12:30:00,49.51,49.52,49.47,49.49,13087.0,38.767,38.7749,38.7357,38.7514,13087.0
2018-04-20 12:35:00,49.49,49.54,49.48,49.49,10292.0,38.7514,38.7905,38.7435,38.7514,10292.0
2018-04-20 12:40:00,49.49,49.51,49.47,49.47,11405.0,38.7514,38.767,38.7357,38.7357,11405.0
2018-04-20 12:45:00,49.48,49.48,49.41,49.43,13488.0,38.7435,38.7435,38.6887,38.7044,13488.0
2018-04-20 12:50:00,49.42,49.45,49.42,49.44,7792.0,38.6966,38.72,38.6966,38.7122,7792.0
2018-04-20 12:55:00,49.44,49.47,49.43,49.45,7968.0,38.7122,38.7357,38.7044,38.72,7968.0
2018-04-20 13:00:00,49.44,49.46,49.43,49.44,8660.0,38.7122,38.7279,38.7044,38.7122,8660.0
2018-04-20 13:05:00,49.44,49.44,49.39,49.4,13293.0,38.7122,38.7122,38.6731,38.6809,13293.0
2018-04-20 13:10:00,49.39,49.49,49.38,49.48,10696.0,38.6731,38.7514,38.6652,38.7435,10696.0
2018-04-20 13:15:00,49.48,49.52,49.48,49.49,11827.0,38.7435,38.7749,38.7435,38.7514,11827.0
2018-04-20 13:20:00,49.48,49.53,49.47,49.51,11058.0,38.7435,38.7827,38.7357,38.767,11058.0
2018-04-20 13:25:00,49.51,49.59,49.49,49.59,14018.0,38.767,38.8297,38.7514,38.8297,14018.0
2018-04-20 13:30:00,49.58,49.58,49.54,49.54,8353.0,38.8218,38.8218,38.7905,38.7905,8353.0
2018-04-20 13:35:00,49.55,49.6,49.53,49.59,12621.0,38.7983,38.8375,38.7827,38.8297,12621.0
2018-04-20 13:40:00,49.6,49.6,49.56,49.57,9005.0,38.8375,38.8375,38.8062,38.814,9005.0
2018-04-20 13:45:00,49.58,49.6,49.57,49.58,6136.0,38.8218,38.8375,38.814,38.8218,6136.0
2018-04-20 13:50:00,49.57,49.61,49.56,49.61,13150.0,38.814,38.8453,38.8062,38.8453,13150.0
2018-04-20 13:55:00,49.61,49.61,49.55,49.55,9905.0,38.8453,38.8453,38.7983,38.7983,9905.0
2018-04-20 14:00:00,49.55,49.57,49.53,49.53,14987.0,38.7983,38.814,38.7827,38.7827,14987.0
2018-04-20 14:05:00,49.54,49.63,49.53,49.62,17192.0,38.7905,38.861,38.7827,38.8532,17192.0
2018-04-20 14:10:00,49.61,49.61,49.55,49.55,14792.0,38.8453,38.8453,38.7983,38.7983,14792.0
2018-04-20 14:15:00,49.55,49.57,49.55,49.57,7045.0,38.7983,38.814,38.7983,38.814,7045.0
2018-04-20 14:20:00,49.56,49.61,49.56,49.59,20791.0,38.8062,38.8453,38.8062,38.8297,20791.0
2018-04-20 14:25:00,49.59,49.59,49.56,49.57,16926.0,38.8297,38.8297,38.8062,38.814,16926.0
2018-04-20 14:30:00,49.57,49.61,49.56,49.58,13702.0,38.814,38.8453,38.8062,38.8218,13702.0
2018-04-20 14:35:00,49.58,49.62,49.52,49.54,19804.0,38.8218,38.8532,38.7749,38.7905,19804.0
2018-04-20 14:40:00,49.55,49.57,49.54,49.57,6925.0,38.7983,38.814,38.7905,38.814,6925.0
2018-04-20 14:45:00,49.57,49.59,49.52,49.53,15986.0,38.814,38.8297,38.7749,38.7827,15986.0
2018-04-20 14:50:00,49.53,49.54,49.49,49.52,14183.0,38.7827,38.7905,38.7514,38.7749,14183.0
2018-04-20 14:55:00,49.52,49.56,49.5,49.51,14237.0,38.7749,38.8062,38.7592,38.767,14237.0
2018-04-20 15:00:00,49.51,49.52,49.45,49.49,19767.0,38.767,38.7749,38.72,38.7514,19767.0
2018-04-20 15:05:00,49.48,49.49,49.34,49.34,13414.0,38.7435,38.7514,38.6339,38.6339,13414.0
2018-04-20 15:10:00,49.35,49.41,49.35,49.38,16253.0,38.6417,38.6887,38.6417,38.6652,16253.0
2018-04-20 15:15:00,49.38,49.38,49.35,49.36,18867.0,38.6652,38.6652,38.6417,38.6496,18867.0
2018-04-20 15:20:00,49.36,49.38,49.34,49.38,25371.0,38.6496,38.6652,38.6339,38.6652,25371.0
2018-04-20 15:25:00,49.38,49.39,49.34,49.36,27481.0,38.6652,38.6731,38.6339,38.6496,27481.0
2018-04-20 15:30:00,49.35,49.37,49.32,49.36,29103.0,38.6417,38.6574,38.6183,38.6496,29103.0
2018-04-20 15:35:00,49.35,49.4,49.34,49.39,29538.0,38.6417,38.6809,38.6339,38.6731,29538.0
2018-04-20 15:40:00,49.39,49.44,49.38,49.41,32942.0,38.6731,38.7122,38.6652,38.6887,32942.0
2018-04-20 15:45:00,49.41,49.43,49.39,49.43,70173.0,38.6887,38.7044,38.6731,38.7044,70173.0
2018-04-20 15:50:00,49.43,49.44,49.38,49.44,60430.0,38.7044,38.7122,38.6652,38.7122,60430.0
2018-04-20 15:55:00,49.44,49.52,49.43,49.52,132953.0,38.7122,38.7749,38.7044,38.7749,132953.0
2018-04-23 09:30:00,49.53,49.65,49.48,49.51,23941.0,38.7827,38.8766,38.7435,38.767,23941.0
2018-04-23 09:35:00,49.52,49.59,49.5,49.52,10691.0,38.7749,38.8297,38.7592,38.7749,10691.0
2018-04-23 09:40:00,49.5,49.63,49.47,49.59,14846.0,38.7592,38.861,38.7357,38.8297,14846.0
2018-04-23 09:45:00,49.59,49.66,49.55,49.6,13027.0,38.8297,38.8845,38.7983,38.8375,13027.0
2018-04-23 09:50:00,49.6,49.71,49.6,49.67,13300.0,38.8375,38.9236,38.8375,38.8923,13300.0
2018-04-23 09:55:00,49.67,49.78,49.65,49.77,14473.0,38.8923,38.9784,38.8766,38.9706,14473.0
2018-04-23 10:00:00,49.77,49.8,49.73,49.77,48566.0,38.9706,38.9941,38.9393,38.9706,48566.0
2018-04-23 10:05:00,49.77,49.78,49.7,49.73,10922.0,38.9706,38.9784,38.9158,38.9393,10922.0
2018-04-23 10:10:00,49.74,49.76,49.67,49.68,11906.0,38.9471,38.9628,38.8923,38.9001,11906.0
2018-04-23 10:15:00,49.68,49.7,49.64,49.64,10447.0,38.9001,38.9158,38.8688,38.8688,10447.0
2018-04-23 10:20:00,49.63,49.66,49.62,49.66,14593.0,38.861,38.8845,38.8532,38.8845,14593.0
2018-04-23 10:25:00,49.66,49.68,49.59,49.61,16989.0,38.8845,38.9001,38.8297,38.8453,16989.0
2018-04-23 10:30:00,49.62,49.62,49.54,49.58,22473.0,38.8532,38.8532,38.7905,38.8218,22473.0
2018-04-23 10:35:00,49.58,49.58,49.47,49.49,29593.0,38.8218,38.8218,38.7357,38.7514,29593.0
2018-04-23 10:40:00,49.48,49.59,49.48,49.56,11703.0,38.7435,38.8297,38.7435,38.8062,11703.0
2018-04-23 10:45:00,49.56,49.59,49.51,49.53,7708.0,38.8062,38.8297,38.767,38.7827,7708.0
2018-04-23 10:50:00,49.52,49.52,49.41,49.45,19192.0,38.7749,38.7749,38.6887,38.72,19192.0
2018-04-23 10:55:00,49.44,49.46,49.34,49.35,24314.0,38.7122,38.7279,38.6339,38.6417,24314.0
2018-04-23 11:00:00,49.36,49.37,49.33,49.33,25825.0,38.6496,38.6574,38.6261,38.6261,25825.0
2018-04-23 11:05:00,49.34,49.35,49.31,49.33,16051.0,38.6339,38.6417,38.6104,38.6261,16051.0
2018-04-23 11:10:00,49.34,49.34,49.25,49.27,127327.0,38.6339,38.6339,38.5634,38.5791,127327.0
2018-04-23 11:15:00,49.27,49.28,49.19,49.2,29894.0,38.5791,38.5869,38.5165,38.5243,29894.0
2018-04-23 11:20:00,49.21,49.27,49.2,49.27,9383.0,38.5321,38.5791,38.5243,38.5791,9383.0
2018-04-23 11:25:00,49.26,49.29,49.25,49.27,10317.0,38.5713,38.5948,38.5634,38.5791,10317.0
2018-04-23 11:30:00,49.26,49.34,49.25,49.34,9700.0,38.5713,38.6339,38.5634,38.6339,9700.0
2018-04-23 11:35:00,49.34,49.34,49.28,49.3,9307.0,38.6339,38.6339,38.5869,38.6026,9307.0
2018-04-23 11:40:00,49.32,49.33,49.29,49.3,12385.0,38.6183,38.6261,38.5948,38.6026,12385.0
2018-04-23 11:45:00,49.3,49.32,49.27,49.27,6943.0,38.6026,38.6183,38.5791,38.5791,6943.0
2018-04-23 11:50:00,49.28,49.34,49.27,49.29,10726.0,38.5869,38.6339,38.5791,38.5948,10726.0
2018-04-23 11:55:00,49.3,49.31,49.19,49.2,18017.0,38.6026,38.6104,38.5165,38.5243,18017.0
2018-04-23 12:00:00,49.2,49.28,49.19,49.24,11539.0,38.5243,38.5869,38.5165,38.5556,11539.0
2018-04-23 12:05:00,49.23,49.25,49.21,49.23,13970.0,38.5478,38.5634,38.5321,38.5478,13970.0
2018-04-23 12:10:00,49.22,49.22,49.16,49.17,11281.0,38.54,38.54,38.493,38.5008,11281.0
2018-04-23 12:15:00,49.17,49.18,49.04,49.06,38716.0,38.5008,38.5086,38.399,38.4147,38716.0
2018-04-23 12:20:00,49.06,49.07,49.02,49.05,26891.0,38.4147,38.4225,38.3833,38.4068,26891.0
2018-04-23 12:25:00,49.05,49.12,49.03,49.1,22380.0,38.4068,38.4617,38.3912,38.446,22380.0
2018-04-23 12:30:00,49.09,49.15,49.08,49.13,12900.0,38.4382,38.4851,38.4303,38.4695,12900.0
2018-04-23 12:35:00,49.13,49.18,49.13,49.17,10696.0,38.4695,38.5086,38.4695,38.5008,10696.0
2018-04-23 12:40:00,49.18,49.19,49.15,49.17,10036.0,38.5086,38.5165,38.4851,38.5008,10036.0
2018-04-23 12:45:00,49.18,49.19,49.14,49.14,14350.0,38.5086,38.5165,38.4773,38.4773,14350.0
2018-04-23 12:50:00,49.15,49.2,49.15,49.18,8440.0,38.4851,38.5243,38.4851,38.5086,8440.0
2018-04-23 12:55:00,49.18,49.19,49.15,49.17,36209.0,38.5086,38.5165,38.4851,38.5008,36209.0
2018-04-23 13:00:00,49.17,49.21,49.15,49.2,21346.0,38.5008,38.5321,38.4851,38.5243,21346.0
2018-04-23 13:05:00,49.2,49.26,49.2,49.25,28653.0,38.5243,38.5713,38.5243,38.5634,28653.0
2018-04-23 13:10:00,49.26,49.31,49.25,49.31,17340.0,38.5713,38.6104,38.5634,38.6104,17340.0
2018-04-23 13:15:00,49.3,49.31,49.25,49.26,157407.0,38.6026,38.6104,38.5634,38.5713,157407.0
2018-04-23 13:20:00,49.26,49.29,49.24,49.25,159885.0,38.5713,38.5948,38.5556,38.5634,159885.0
2018-04-23 13:25:00,49.25,49.3,49.24,49.27,32170.0,38.5634,38.6026,38.5556,38.5791,32170.0
2018-04-23 13:30:00,49.28,49.3,49.25,49.25,10508.0,38.5869,38.6026,38.5634,38.5634,10508.0
2018-04-23 13:35:00,49.26,49.31,49.26,49.31,4900.0,38.5713,38.6104,38.5713,38.6104,4900.0
2018-04-23 13:40:00,49.32,49.32,49.29,49.32,6325.0,38.6183,38.6183,38.5948,38.6183,6325.0
2018-04-23 13:45:00,49.32,49.37,49.32,49.36,7727.0,38.6183,38.6574,38.6183,38.6496,7727.0
2018-04-23 13:50:00,49.36,49.39,49.35,49.36,9729.0,38.6496,38.6731,38.6417,38.6496,9729.0
2018-04-23 13:55:00,49.36,49.37,49.34,49.35,10379.0,38.6496,38.6574,38.6339,38.6417,10379.0
2018-04-23 14:00:00,49.36,49.38,49.36,49.38,10132.0,38.6496,38.6652,38.6496,38.6652,10132.0
2018-04-23 14:05:00,49.38,49.39,49.31,49.33,8505.0,38.6652,38.6731,38.6104,38.6261,8505.0
2018-04-23 14:10:00,49.34,49.35,49.31,49.32,11818.0,38.6339,38.6417,38.6104,38.6183,11818.0
2018-04-23 14:15:00,49.32,49.33,49.31,49.32,6955.0,38.6183,38.6261,38.6104,38.6183,6955.0
2018-04-23 14:20:00,49.32,49.34,49.29,49.3,11126.0,38.6183,38.6339,38.5948,38.6026,11126.0
2018-04-23 14:25:00,49.3,49.32,49.28,49.3,8690.0,38.6026,38.6183,38.5869,38.6026,8690.0
2018-04-23 14:30:00,49.3,49.33,49.29,49.29,10919.0,38.6026,38.6261,38.5948,38.5948,10919.0
2018-04-23 14:35:00,49.3,49.32,49.29,49.31,8198.0,38.6026,38.6183,38.5948,38.6104,8198.0
2018-04-23 14:40:00,49.31,49.32,49.28,49.28,8721.0,38.6104,38.6183,38.5869,38.5869,8721.0
2018-04-23 14:45:00,49.28,49.28,49.24,49.25,10185.0,38.5869,38.5869,38.5556,38.5634,10185.0
2018-04-23 14:50:00,49.25,49.25,49.2,49.2,7434.0,38.5634,38.5634,38.5243,38.5243,7434.0
2018-04-23 14:55:00,49.2,49.24,49.19,49.23,7846.0,38.5243,38.5556,38.5165,38.5478,7846.0
2018-04-23 15:00:00,49.23,49.29,49.23,49.27,11648.0,38.5478,38.5948,38.5478,38.5791,11648.0
2018-04-23 15:05:00,49.27,49.28,49.24,49.24,8774.0,38.5791,38.5869,38.5556,38.5556,8774.0
2018-04-23 15:10:00,49.25,49.27,49.21,49.25,11252.0,38.5634,38.5791,38.5321,38.5634,11252.0
2018-04-23 15:15:00,49.25,49.25,49.23,49.23,9675.0,38.5634,38.5634,38.5478,38.5478,9675.0
2018-04-23 15:20:00,49.24,49.27,49.24,49.26,9409.0,38.5556,38.5791,38.5556,38.5713,9409.0
2018-04-23 15:25:00,49.26,49.3,49.25,49.29,10660.0,38.5713,38.6026,38.5634,38.5948,10660.0
2018-04-23 15:30:00,49.3,49.31,49.27,49.29,14045.0,38.6026,38.6104,38.5791,38.5948,14045.0
2018-04-23 15:35:00,49.29,49.33,49.27,49.31,24339.0,38.5948,38.6261,38.5791,38.6104,24339.0
2018-04-23 15:40:00,49.31,49.36,49.3,49.36,12702.0,38.6104,38.6496,38.6026,38.6496,12702.0
2018-04-23 15:45:00,49.36,49.36,49.3,49.35,42481.0,38.6496,38.6496,38.6026,38.6417,42481.0
2018-04-23 15:50:00,49.35,49.37,49.34,49.36,40950.0,38.6417,38.6574,38.6339,38.6496,40950.0
2018-04-23 15:55:00,49.36,49.39,49.35,49.38,75004.0,38.6496,38.6731,38.6417,38.6652,75004.0
2018-04-24 09:30:00,49.57,49.58,49.38,49.56,56003.0,38.814,38.8218,38.6652,38.8062,56003.0
2018-04-24 09:35:00,49.55,49.57,49.44,49.45,18424.0,38.7983,38.814,38.7122,38.72,18424.0
2018-04-24 09:40:00,49.44,49.47,49.42,49.45,11184.0,38.7122,38.7357,38.6966,38.72,11184.0
2018-04-24 09:45:00,49.45,49.45,49.38,49.38,32425.0,38.72,38.72,38.6652,38.6652,32425.0
2018-04-24 09:50:00,49.38,49.39,49.31,49.31,17565.0,38.6652,38.6731,38.6104,38.6104,17565.0
2018-04-24 09:55:00,49.28,49.34,49.28,49.32,11759.0,38.5869,38.6339,38.5869,38.6183,11759.0
2018-04-24 10:00:00,49.32,49.47,49.31,49.46,14568.0,38.6183,38.7357,38.6104,38.7279,14568.0
2018-04-24 10:05:00,49.46,49.48,49.41,49.42,12407.0,38.7279,38.7435,38.6887,38.6966,12407.0
2018-04-24 10:10:00,49.43,49.44,49.35,49.35,16362.0,38.7044,38.7122,38.6417,38.6417,16362.0
2018-04-24 10:15:00,49.35,49.38,49.32,49.33,23563.0,38.6417,38.6652,38.6183,38.6261,23563.0
2018-04-24 10:20:00,49.33,49.48,49.33,49.47,27767.0,38.6261,38.7435,38.6261,38.7357,27767.0
2018-04-24 10:25:00,49.47,49.5,49.47,49.49,23565.0,38.7357,38.7592,38.7357,38.7514,23565.0
2018-04-24 10:30:00,49.48,49.61,49.46,49.61,26327.0,38.7435,38.8453,38.7279,38.8453,26327.0
2018-04-24 10:35:00,49.6,49.6,49.55,49.58,14535.0,38.8375,38.8375,38.7983,38.8218,14535.0
2018-04-24 10:40:00,49.59,49.65,49.58,49.64,13226.0,38.8297,38.8766,38.8218,38.8688,13226.0
2018-04-24 10:45:00,49.66,49.73,49.65,49.71,16175.0,38.8845,38.9393,38.8766,38.9236,16175.0
2018-04-24 10:50:00,49.71,49.74,49.68,49.68,35300.0,38.9236,38.9471,38.9001,38.9001,35300.0
2018-04-24 10:55:00,49.68,49.74,49.68,49.69,13902.0,38.9001,38.9471,38.9001,38.908,13902.0
2018-04-24 11:00:00,49.69,49.77,49.68,49.77,16103.0,38.908,38.9706,38.9001,38.9706,16103.0
2018-04-24 11:05:00,49.77,49.8,49.75,49.76,10441.0,38.9706,38.9941,38.9549,38.9628,10441.0
2018-04-24 11:10:00,49.75,49.79,49.74,49.75,13590.0,38.9549,38.9863,38.9471,38.9549,13590.0
2018-04-24 11:15:00,49.75,49.91,49.75,49.91,26651.0,38.9549,39.0802,38.9549,39.0802,26651.0
2018-04-24 11:20:00,49.9,49.96,49.88,49.88,18188.0,39.0724,39.1194,39.0567,39.0567,18188.0
2018-04-24 11:25:00,49.88,49.88,49.83,49.87,12605.0,39.0567,39.0567,39.0176,39.0489,12605.0
2018-04-24 11:30:00,49.87,49.87,49.79,49.82,11308.0,39.0489,39.0489,38.9863,39.0098,11308.0
2018-04-24 11:35:00,49.82,49.82,49.76,49.77,9050.0,39.0098,39.0098,38.9628,38.9706,9050.0
2018-04-24 11:40:00,49.76,49.79,49.74,49.75,15134.0,38.9628,38.9863,38.9471,38.9549,15134.0
2018-04-24 11:45:00,49.75,49.77,49.68,49.7,13764.0,38.9549,38.9706,38.9001,38.9158,13764.0
2018-04-24 11:50:00,49.71,49.73,49.66,49.72,14440.0,38.9236,38.9393,38.8845,38.9315,14440.0
2018-04-24 11:55:00,49.71,49.71,49.61,49.64,11467.0,38.9236,38.9236,38.8453,38.8688,11467.0
2018-04-24 12:00:00,49.65,49.68,49.64,49.67,9943.0,38.8766,38.9001,38.8688,38.8923,9943.0
2018-04-24 12:05:00,49.68,49.7,49.64,49.68,8000.0,38.9001,38.9158,38.8688,38.9001,8000.0
2018-04-24 12:10:00,49.69,49.74,49.67,49.68,16089.0,38.908,38.9471,38.8923,38.9001,16089.0
2018-04-24 12:15:00,49.68,49.72,49.65,49.67,17222.0,38.9001,38.9315,38.8766,38.8923,17222.0
2018-04-24 12:20:00,49.66,49.77,49.66,49.76,17743.0,38.8845,38.9706,38.8845,38.9628,17743.0
2018-04-24 12:25:00,49.77,49.86,49.77,49.85,10381.0,38.9706,39.0411,38.9706,39.0333,10381.0
2018-04-24 12:30:00,49.85,49.92,49.83,49.91,11029.0,39.0333,39.0881,39.0176,39.0802,11029.0
2018-04-24 12:35:00,49.9,49.9,49.84,49.84,10940.0,39.0724,39.0724,39.0254,39.0254,10940.0
2018-04-24 12:40:00,49.83,49.92,49.83,49.89,850748.0,39.0176,39.0881,39.0176,39.0646,850748.0
2018-04-24 12:45:00,49.9,50.0,49.9,49.99,18778.0,39.0724,39.1507,39.0724,39.1429,18778.0
2018-04-24 12:50:00,49.99,50.04,49.99,50.03,16190.0,39.1429,39.182,39.1429,39.1742,16190.0
2018-04-24 12:55:00,50.04,50.09,50.03,50.07,19068.0,39.182,39.2212,39.1742,39.2055,19068.0
2018-04-24 13:00:00,50.07,50.08,50.05,50.07,13300.0,39.2055,39.2133,39.1899,39.2055,13300.0
2018-04-24 13:05:00,50.07,50.07,50.01,50.02,7413.0,39.2055,39.2055,39.1585,39.1664,7413.0
2018-04-24 13:10:00,50.01,50.01,49.93,49.97,11880.0,39.1585,39.1585,39.0959,39.1272,11880.0
2018-04-24 13:15:00,49.97,50.0,49.92,49.98,13480.0,39.1272,39.1507,39.0881,39.135,13480.0
2018-04-24 13:20:00,49.98,49.99,49.93,49.95,10124.0,39.135,39.1429,39.0959,39.1116,10124.0
2018-04-24 13:25:00,49.95,49.99,49.95,49.99,4598.0,39.1116,39.1429,39.1116,39.1429,4598.0
2018-04-24 13:30:00,49.98,49.99,49.89,49.9,10619.0,39.135,39.1429,39.0646,39.0724,10619.0
2018-04-24 13:35:00,49.9,49.93,49.83,49.85,12537.0,39.0724,39.0959,39.0176,39.0333,12537.0
2018-04-24 13:40:00,49.84,49.86,49.83,49.84,5098.0,39.0254,39.0411,39.0176,39.0254,5098.0
2018-04-24 13:45:00,49.84,49.85,49.81,49.85,5545.0,39.0254,39.0333,39.0019,39.0333,5545.0
2018-04-24 13:50:00,49.85,49.85,49.78,49.8,7843.0,39.0333,39.0333,38.9784,38.9941,7843.0
2018-04-24 13:55:00,49.8,49.83,49.78,49.83,10035.0,38.9941,39.0176,38.9784,39.0176,10035.0
2018-04-24 14:00:00,49.83,49.84,49.79,49.79,11105.0,39.0176,39.0254,38.9863,38.9863,11105.0
2018-04-24 14:05:00,49.79,49.84,49.78,49.8,7771.0,38.9863,39.0254,38.9784,38.9941,7771.0
2018-04-24 14:10:00,49.81,49.83,49.76,49.79,14058.0,39.0019,39.0176,38.9628,38.9863,14058.0
2018-04-24 14:15:00,49.79,49.81,49.76,49.77,11154.0,38.9863,39.0019,38.9628,38.9706,11154.0
2018-04-24 14:20:00,49.76,49.76,49.64,49.65,16522.0,38.9628,38.9628,38.8688,38.8766,16522.0
2018-04-24 14:25:00,49.66,49.87,49.65,49.77,31879.0,38.8845,39.0489,38.8766,38.9706,31879.0
2018-04-24 14:30:00,49.76,49.79,49.63,49.67,22474.0,38.9628,38.9863,38.861,38.8923,22474.0
2018-04-24 14:35:00,49.66,49.66,49.47,49.47,20170.0,38.8845,38.8845,38.7357,38.7357,20170.0
2018-04-24 14:40:00,49.48,49.6,49.48,49.59,30397.0,38.7435,38.8375,38.7435,38.8297,30397.0
2018-04-24 14:45:00,49.59,49.62,49.55,49.59,24206.0,38.8297,38.8532,38.7983,38.8297,24206.0
2018-04-24 14:50:00,49.59,49.64,49.57,49.61,31910.0,38.8297,38.8688,38.814,38.8453,31910.0
2018-04-24 14:55:00,49.61,49.65,49.57,49.59,21841.0,38.8453,38.8766,38.814,38.8297,21841.0
2018-04-24 15:00:00,49.59,49.65,49.58,49.64,15730.0,38.8297,38.8766,38.8218,38.8688,15730.0
2018-04-24 15:05:00,49.65,49.69,49.63,49.68,12343.0,38.8766,38.908,38.861,38.9001,12343.0
2018-04-24 15:10:00,49.68,49.72,49.64,49.72,16993.0,38.9001,38.9315,38.8688,38.9315,16993.0
2018-04-24 15:15:00,49.72,49.72,49.62,49.63,17660.0,38.9315,38.9315,38.8532,38.861,17660.0
2018-04-24 15:20:00,49.63,49.76,49.63,49.73,17846.0,38.861,38.9628,38.861,38.9393,17846.0
2018-04-24 15:25:00,49.72,49.75,49.66,49.66,14814.0,38.9315,38.9549,38.8845,38.8845,14814.0
2018-04-24 15:30:00,49.67,49.67,49.62,49.63,21690.0,38.8923,38.8923,38.8532,38.861,21690.0
2018-04-24 15:35:00,49.63,49.7,49.62,49.69,30216.0,38.861,38.9158,38.8532,38.908,30216.0
2018-04-24 15:40:00,49.68,49.69,49.6,49.65,38886.0,38.9001,38.908,38.8375,38.8766,38886.0
2018-04-24 15:45:00,49.65,49.8,49.64,49.76,47437.0,38.8766,38.9941,38.8688,38.9628,47437.0
2018-04-24 15:50:00,49.77,49.84,49.76,49.83,49063.0,38.9706,39.0254,38.9628,39.0176,49063.0
2018-04-24 15:55:00,49.84,49.93,49.82,49.93,289697.0,39.0254,39.0959,39.0098,39.0959,289697.0
2018-04-25 09:30:00,49.73,49.91,49.52,49.54,42064.0,38.9393,39.0802,38.7749,38.7905,42064.0
2018-04-25 09:35:00,49.57,49.61,49.51,49.51,25899.0,38.814,38.8453,38.767,38.767,25899.0
2018-04-25 09:40:00,49.53,49.56,49.46,49.56,20848.0,38.7827,38.8062,38.7279,38.8062,20848.0
2018-04-25 09:45:00,49.57,49.57,49.48,49.51,24934.0,38.814,38.814,38.7435,38.767,24934.0
2018-04-25 09:50:00,49.51,49.59,49.5,49.58,14455.0,38.767,38.8297,38.7592,38.8218,14455.0
2018-04-25 09:55:00,49.58,49.74,49.58,49.73,21819.0,38.8218,38.9471,38.8218,38.9393,21819.0
2018-04-25 10:00:00,49.74,49.96,49.74,49.96,33223.0,38.9471,39.1194,38.9471,39.1194,33223.0
2018-04-25 10:05:00,49.95,49.96,49.85,49.9,13254.0,39.1116,39.1194,39.0333,39.0724,13254.0
2018-04-25 10:10:00,49.89,49.97,49.88,49.96,30626.0,39.0646,39.1272,39.0567,39.1194,30626.0
2018-04-25 10:15:00,49.96,49.97,49.89,49.9,85918.0,39.1194,39.1272,39.0646,39.0724,85918.0
2018-04-25 10:20:00,49.9,49.9,49.85,49.87,19088.0,39.0724,39.0724,39.0333,39.0489,19088.0
2018-04-25 10:25:00,49.87,49.87,49.71,49.72,20561.0,39.0489,39.0489,38.9236,38.9315,20561.0
2018-04-25 10:30:00,49.72,49.77,49.72,49.72,15790.0,38.9315,38.9706,38.9315,38.9315,15790.0
2018-04-25 10:35:00,49.71,49.75,49.67,49.67,43410.0,38.9236,38.9549,38.8923,38.8923,43410.0
2018-04-25 10:40:00,49.67,49.75,49.67,49.74,23294.0,38.8923,38.9549,38.8923,38.9471,23294.0
2018-04-25 10:45:00,49.73,49.75,49.67,49.68,26203.0,38.9393,38.9549,38.8923,38.9001,26203.0
2018-04-25 10:50:00,49.68,49.74,49.67,49.74,17305.0,38.9001,38.9471,38.8923,38.9471,17305.0
2018-04-25 10:55:00,49.75,49.77,49.71,49.74,31586.0,38.9549,38.9706,38.9236,38.9471,31586.0
2018-04-25 11:00:00,49.74,49.76,49.69,49.7,39936.0,38.9471,38.9628,38.908,38.9158,39936.0
2018-04-25 11:05:00,49.71,49.72,49.66,49.7,41970.0,38.9236,38.9315,38.8845,38.9158,41970.0
2018-04-25 11:10:00,49.7,49.72,49.69,49.71,17541.0,38.9158,38.9315,38.908,38.9236,17541.0
2018-04-25 11:15:00,49.71,49.73,49.67,49.72,33619.0,38.9236,38.9393,38.8923,38.9315,33619.0
2018-04-25 11:20:00,49.73,49.73,49.63,49.66,36794.0,38.9393,38.9393,38.861,38.8845,36794.0
2018-04-25 11:25:00,49.66,49.73,49.65,49.66,80749.0,38.8845,38.9393,38.8766,38.8845,80749.0
2018-04-25 11:30:00,49.66,49.69,49.64,49.66,24157.0,38.8845,38.908,38.8688,38.8845,24157.0
2018-04-25 11:35:00,49.65,49.74,49.65,49.74,22180.0,38.8766,38.9471,38.8766,38.9471,22180.0
2018-04-25 11:40:00,49.74,49.83,49.73,49.8,18347.0,38.9471,39.0176,38.9393,38.9941,18347.0
2018-04-25 11:45:00,49.8,49.82,49.76,49.77,15561.0,38.9941,39.0098,38.9628,38.9706,15561.0
2018-04-25 11:50:00,49.78,49.83,49.78,49.82,10769.0,38.9784,39.0176,38.9784,39.0098,10769.0
2018-04-25 11:55:00,49.82,49.89,49.79,49.81,15206.0,39.0098,39.0646,38.9863,39.0019,15206.0
2018-04-25 12:00:00,49.81,49.85,49.8,49.84,13449.0,39.0019,39.0333,38.9941,39.0254,13449.0
2018-04-25 12:05:00,49.84,49.93,49.83,49.87,9809.0,39.0254,39.0959,39.0176,39.0489,9809.0
2018-04-25 12:10:00,49.87,49.9,49.83,49.87,10912.0,39.0489,39.0724,39.0176,39.0489,10912.0
2018-04-25 12:15:00,49.86,49.88,49.81,49.84,11944.0,39.0411,39.0567,39.0019,39.0254,11944.0
2018-04-25 12:20:00,49.83,49.92,49.83,49.9,13775.0,39.0176,39.0881,39.0176,39.0724,13775.0
2018-04-25 12:25:00,49.9,49.97,49.9,49.95,13030.0,39.0724,39.1272,39.0724,39.1116,13030.0
2018-04-25 12:30:00,49.94,49.95,49.88,49.91,17167.0,39.1037,39.1116,39.0567,39.0802,17167.0
2018-04-25 12:35:00,49.89,49.9,49.85,49.86,9207.0,39.0646,39.0724,39.0333,39.0411,9207.0
2018-04-25 12:40:00,49.86,49.9,49.84,49.9,16567.0,39.0411,39.0724,39.0254,39.0724,16567.0
2018-04-25 12:45:00,49.9,49.91,49.85,49.88,16896.0,39.0724,39.0802,39.0333,39.0567,16896.0
2018-04-25 12:50:00,49.88,49.88,49.84,49.86,14061.0,39.0567,39.0567,39.0254,39.0411,14061.0
2018-04-25 12:55:00,49.87,49.91,49.87,49.88,9466.0,39.0489,39.0802,39.0489,39.0567,9466.0
2018-04-25 13:00:00,49.88,49.9,49.86,49.89,10492.0,39.0567,39.0724,39.0411,39.0646,10492.0
2018-04-25 13:05:00,49.89,49.93,49.87,49.91,9705.0,39.0646,39.0959,39.0489,39.0802,9705.0
2018-04-25 13:10:00,49.92,49.95,49.91,49.95,11416.0,39.0881,39.1116,39.0802,39.1116,11416.0
2018-04-25 13:15:00,49.96,49.96,49.91,49.93,8152.0,39.1194,39.1194,39.0802,39.0959,8152.0
2018-04-25 13:20:00,49.92,49.93,49.89,49.92,12190.0,39.0881,39.0959,39.0646,39.0881,12190.0
2018-04-25 13:25:00,49.93,49.96,49.92,49.94,16723.0,39.0959,39.1194,39.0881,39.1037,16723.0
2018-04-25 13:30:00,49.94,50.01,49.94,49.99,19655.0,39.1037,39.1585,39.1037,39.1429,19655.0
2018-04-25 13:35:00,49.98,49.98,49.95,49.97,11680.0,39.135,39.135,39.1116,39.1272,11680.0
2018-04-25 13:40:00,49.97,49.97,49.93,49.94,19334.0,39.1272,39.1272,39.0959,39.1037,19334.0
2018-04-25 13:45:00,49.94,49.94,49.91,49.94,24759.0,39.1037,39.1037,39.0802,39.1037,24759.0
2018-04-25 13:50:00,49.94,49.99,49.94,49.97,19950.0,39.1037,39.1429,39.1037,39.1272,19950.0
2018-04-25 13:55:00,49.96,49.99,49.95,49.97,15601.0,39.1194,39.1429,39.1116,39.1272,15601.0
2018-04-25 14:00:00,49.98,49.99,49.95,49.99,19764.0,39.135,39.1429,39.1116,39.1429,19764.0
2018-04-25 14:05:00,50.0,50.03,49.99,50.0,13021.0,39.1507,39.1742,39.1429,39.1507,13021.0
2018-04-25 14:10:00,50.0,50.03,49.98,50.0,14737.0,39.1507,39.1742,39.135,39.1507,14737.0
2018-04-25 14:15:00,49.99,50.08,49.99,50.08,14831.0,39.1429,39.2133,39.1429,39.2133,14831.0
2018-04-25 14:20:00,50.07,50.09,50.03,50.05,17938.0,39.2055,39.2212,39.1742,39.1899,17938.0
2018-04-25 14:25:00,50.05,50.18,50.05,50.16,62466.0,39.1899,39.2916,39.1899,39.276,62466.0
2018-04-25 14:30:00,50.16,50.19,50.13,50.18,23370.0,39.276,39.2995,39.2525,39.2916,23370.0
2018-04-25 14:35:00,50.18,50.22,50.15,50.22,48518.0,39.2916,39.323,39.2682,39.323,48518.0
2018-04-25 14:40:00,50.22,50.27,50.2,50.2,34513.0,39.323,39.3621,39.3073,39.3073,34513.0
2018-04-25 14:45:00,50.2,50.25,50.19,50.23,29767.0,39.3073,39.3465,39.2995,39.3308,29767.0
2018-04-25 14:50:00,50.23,50.31,50.23,50.29,91698.0,39.3308,39.3934,39.3308,39.3778,91698.0
2018-04-25 14:55:00,50.29,50.32,50.24,50.29,53123.0,39.3778,39.4013,39.3386,39.3778,53123.0
2018-04-25 15:00:00,50.28,50.32,50.21,50.32,69135.0,39.3699,39.4013,39.3151,39.4013,69135.0
2018-04-25 15:05:00,50.32,50.35,50.29,50.3,39979.0,39.4013,39.4248,39.3778,39.3856,39979.0
2018-04-25 15:10:00,50.31,50.33,50.27,50.31,22718.0,39.3934,39.4091,39.3621,39.3934,22718.0
2018-04-25 15:15:00,50.32,50.34,50.29,50.3,16597.0,39.4013,39.4169,39.3778,39.3856,16597.0
2018-04-25 15:20:00,50.31,50.33,50.27,50.27,23943.0,39.3934,39.4091,39.3621,39.3621,23943.0
2018-04-25 15:25:00,50.28,50.34,50.28,50.33,38750.0,39.3699,39.4169,39.3699,39.4091,38750.0
2018-04-25 15:30:00,50.33,50.34,50.25,50.3,39883.0,39.4091,39.4169,39.3465,39.3856,39883.0
2018-04-25 15:35:00,50.29,50.31,50.25,50.28,40354.0,39.3778,39.3934,39.3465,39.3699,40354.0
2018-04-25 15:40:00,50.28,50.3,50.21,50.25,65999.0,39.3699,39.3856,39.3151,39.3465,65999.0
2018-04-25 15:45:00,50.25,50.26,50.14,50.15,103490.0,39.3465,39.3543,39.2603,39.2682,103490.0
2018-04-25 15:50:00,50.15,50.21,50.14,50.21,177569.0,39.2682,39.3151,39.2603,39.3151,177569.0
2018-04-25 15:55:00,50.21,50.36,50.2,50.34,292409.0,39.3151,39.4326,39.3073,39.4169,292409.0
2018-04-26 09:30:00,50.41,50.41,50.15,50.18,31852.0,39.4717,39.4717,39.2682,39.2916,31852.0
2018-04-26 09:35:00,50.24,50.36,50.22,50.28,12300.0,39.3386,39.4326,39.323,39.3699,12300.0
2018-04-26 09:40:00,50.25,50.39,50.25,50.36,17032.0,39.3465,39.4561,39.3465,39.4326,17032.0
2018-04-26 09:45:00,50.35,50.4,50.28,50.4,11908.0,39.4248,39.4639,39.3699,39.4639,11908.0
2018-04-26 09:50:00,50.4,50.45,50.36,50.37,12435.0,39.4639,39.5031,39.4326,39.4404,12435.0
2018-04-26 09:55:00,50.38,50.49,50.37,50.49,33530.0,39.4482,39.5344,39.4404,39.5344,33530.0
2018-04-26 10:00:00,50.49,50.52,50.48,50.51,16919.0,39.5344,39.5579,39.5266,39.55,16919.0
2018-04-26 10:05:00,50.52,50.6,50.52,50.58,19238.0,39.5579,39.6205,39.5579,39.6049,19238.0
2018-04-26 10:10:00,50.59,50.6,50.56,50.6,23289.0,39.6127,39.6205,39.5892,39.6205,23289.0
2018-04-26 10:15:00,50.61,50.64,50.57,50.59,32010.0,39.6283,39.6518,39.597,39.6127,32010.0
2018-04-26 10:20:00,50.58,50.63,50.54,50.63,23836.0,39.6049,39.644,39.5735,39.644,23836.0
2018-04-26 10:25:00,50.64,50.67,50.63,50.63,15080.0,39.6518,39.6753,39.644,39.644,15080.0
2018-04-26 10:30:00,50.63,50.67,50.61,50.65,21155.0,39.644,39.6753,39.6283,39.6597,21155.0
2018-04-26 10:35:00,50.65,50.65,50.54,50.57,13524.0,39.6597,39.6597,39.5735,39.597,13524.0
2018-04-26 10:40:00,50.56,50.6,50.51,50.57,102758.0,39.5892,39.6205,39.55,39.597,102758.0
2018-04-26 10:45:00,50.58,50.64,50.58,50.62,31548.0,39.6049,39.6518,39.6049,39.6362,31548.0
2018-04-26 10:50:00,50.62,50.66,50.6,50.65,31692.0,39.6362,39.6675,39.6205,39.6597,31692.0
2018-04-26 10:55:00,50.66,50.74,50.65,50.74,18722.0,39.6675,39.7301,39.6597,39.7301,18722.0
2018-04-26 11:00:00,50.75,50.97,50.74,50.96,158138.0,39.738,39.9102,39.7301,39.9024,158138.0
2018-04-26 11:05:00,50.97,51.01,50.95,51.01,47243.0,39.9102,39.9415,39.8946,39.9415,47243.0
2018-04-26 11:10:00,51.02,51.05,51.01,51.04,28700.0,39.9494,39.9729,39.9415,39.965,28700.0
2018-04-26 11:15:00,51.03,51.04,50.85,50.9,28897.0,39.9572,39.965,39.8163,39.8554,28897.0
2018-04-26 11:20:00,50.89,50.89,50.85,50.88,15675.0,39.8476,39.8476,39.8163,39.8398,15675.0
2018-04-26 11:25:00,50.88,50.91,50.85,50.86,29637.0,39.8398,39.8632,39.8163,39.8241,29637.0
2018-04-26 11:30:00,50.87,50.88,50.84,50.85,34589.0,39.8319,39.8398,39.8084,39.8163,34589.0
2018-04-26 11:35:00,50.85,50.88,50.82,50.85,21311.0,39.8163,39.8398,39.7928,39.8163,21311.0
2018-04-26 11:40:00,50.85,50.86,50.83,50.83,23344.0,39.8163,39.8241,39.8006,39.8006,23344.0
2018-04-26 11:45:00,50.84,50.87,50.82,50.85,27179.0,39.8084,39.8319,39.7928,39.8163,27179.0
2018-04-26 11:50:00,50.85,50.89,50.84,50.89,24681.0,39.8163,39.8476,39.8084,39.8476,24681.0
2018-04-26 11:55:00,50.9,50.97,50.89,50.95,30700.0,39.8554,39.9102,39.8476,39.8946,30700.0
2018-04-26 12:00:00,50.95,50.96,50.91,50.93,26347.0,39.8946,39.9024,39.8632,39.8789,26347.0
2018-04-26 12:05:00,50.94,50.97,50.92,50.97,19709.0,39.8867,39.9102,39.8711,39.9102,19709.0
2018-04-26 12:10:00,50.97,50.97,50.95,50.97,23648.0,39.9102,39.9102,39.8946,39.9102,23648.0
2018-04-26 12:15:00,50.97,51.0,50.97,50.98,20434.0,39.9102,39.9337,39.9102,39.9181,20434.0
2018-04-26 12:20:00,50.99,51.05,50.99,51.04,25978.0,39.9259,39.9729,39.9259,39.965,25978.0
2018-04-26 12:25:00,51.05,51.09,51.04,51.09,23671.0,39.9729,40.0042,39.965,40.0042,23671.0
2018-04-26 12:30:00,51.09,51.11,51.07,51.1,30867.0,40.0042,40.0198,39.9885,40.012,30867.0
2018-04-26 12:35:00,51.11,51.11,51.06,51.09,36676.0,40.0198,40.0198,39.9807,40.0042,36676.0
2018-04-26 12:40:00,51.09,51.16,51.08,51.15,40055.0,40.0042,40.059,39.9964,40.0512,40055.0
2018-04-26 12:45:00,51.14,51.14,51.09,51.1,35701.0,40.0433,40.0433,40.0042,40.012,35701.0
2018-04-26 12:50:00,51.11,51.15,51.09,51.14,66972.0,40.0198,40.0512,40.0042,40.0433,66972.0
2018-04-26 12:55:00,51.14,51.17,51.14,51.16,23773.0,40.0433,40.0668,40.0433,40.059,23773.0
2018-04-26 13:00:00,51.16,51.19,51.13,51.14,33982.0,40.059,40.0825,40.0355,40.0433,33982.0
2018-04-26 13:05:00,51.14,51.14,51.09,51.11,25370.0,40.0433,40.0433,40.0042,40.0198,25370.0
2018-04-26 13:10:00,51.12,51.17,51.09,51.15,27098.0,40.0277,40.0668,40.0042,40.0512,27098.0
2018-04-26 13:15:00,51.15,51.18,51.13,51.14,19844.0,40.0512,40.0747,40.0355,40.0433,19844.0
2018-04-26 13:20:00,51.14,51.18,51.12,51.16,31639.0,40.0433,40.0747,40.0277,40.059,31639.0
2018-04-26 13:25:00,51.16,51.18,51.14,51.16,22122.0,40.059,40.0747,40.0433,40.059,22122.0
2018-04-26 13:30:00,51.16,51.17,51.08,51.09,21030.0,40.059,40.0668,39.9964,40.0042,21030.0
2018-04-26 13:35:00,51.08,51.09,50.98,51.01,73735.0,39.9964,40.0042,39.9181,39.9415,73735.0
2018-04-26 13:40:00,51.01,51.03,50.99,51.02,10599.0,39.9415,39.9572,39.9259,39.9494,10599.0
2018-04-26 13:45:00,51.03,51.04,51.01,51.01,10129.0,39.9572,39.965,39.9415,39.9415,10129.0
2018-04-26 13:50:00,51.01,51.02,50.98,50.99,14388.0,39.9415,39.9494,39.9181,39.9259,14388.0
2018-04-26 13:55:00,50.99,51.03,50.98,50.98,12432.0,39.9259,39.9572,39.9181,39.9181,12432.0
2018-04-26 14:00:00,50.98,51.02,50.97,51.01,14297.0,39.9181,39.9494,39.9102,39.9415,14297.0
2018-04-26 14:05:00,51.01,51.04,51.0,51.03,10954.0,39.9415,39.965,39.9337,39.9572,10954.0
2018-04-26 14:10:00,51.03,51.08,51.01,51.07,13040.0,39.9572,39.9964,39.9415,39.9885,13040.0
2018-04-26 14:15:00,51.08,51.08,51.03,51.05,12835.0,39.9964,39.9964,39.9572,39.9729,12835.0
2018-04-26 14:20:00,51.05,51.08,51.05,51.08,10169.0,39.9729,39.9964,39.9729,39.9964,10169.0
2018-04-26 14:25:00,51.08,51.09,51.07,51.09,10042.0,39.9964,40.0042,39.9885,40.0042,10042.0
2018-04-26 14:30:00,51.1,51.11,51.06,51.07,13530.0,40.012,40.0198,39.9807,39.9885,13530.0
2018-04-26 14:35:00,51.08,51.1,51.07,51.09,16446.0,39.9964,40.012,39.9885,40.0042,16446.0
2018-04-26 14:40:00,51.1,51.11,51.07,51.09,15493.0,40.012,40.0198,39.9885,40.0042,15493.0
2018-04-26 14:45:00,51.08,51.1,51.07,51.07,16223.0,39.9964,40.012,39.9885,39.9885,16223.0
2018-04-26 14:50:00,51.08,51.08,51.04,51.07,18742.0,39.9964,39.9964,39.965,39.9885,18742.0
2018-04-26 14:55:00,51.08,51.08,51.05,51.07,17226.0,39.9964,39.9964,39.9729,39.9885,17226.0
2018-04-26 15:00:00,51.08,51.12,51.07,51.12,24123.0,39.9964,40.0277,39.9885,40.0277,24123.0
2018-04-26 15:05:00,51.13,51.18,51.12,51.17,25286.0,40.0355,40.0747,40.0277,40.0668,25286.0
2018-04-26 15:10:00,51.17,51.18,51.12,51.13,20423.0,40.0668,40.0747,40.0277,40.0355,20423.0
2018-04-26 15:15:00,51.12,51.14,51.07,51.08,21281.0,40.0277,40.0433,39.9885,39.9964,21281.0
2018-04-26 15:20:00,51.07,51.08,51.02,51.03,27446.0,39.9885,39.9964,39.9494,39.9572,27446.0
2018-04-26 15:25:00,51.02,51.03,51.0,51.02,37274.0,39.9494,39.9572,39.9337,39.9494,37274.0
2018-04-26 15:30:00,51.01,51.04,51.0,51.04,31605.0,39.9415,39.965,39.9337,39.965,31605.0
2018-04-26 15:35:00,51.04,51.08,51.03,51.08,42744.0,39.965,39.9964,39.9572,39.9964,42744.0
2018-04-26 15:40:00,51.07,51.11,51.06,51.1,65272.0,39.9885,40.0198,39.9807,40.012,65272.0
2018-04-26 15:45:00,51.1,51.19,51.08,51.18,121987.0,40.012,40.0825,39.9964,40.0747,121987.0
2018-04-26 15:50:00,51.19,51.26,51.15,51.26,175524.0,40.0825,40.1373,40.0512,40.1373,175524.0
2018-04-26 15:55:00,51.25,51.27,51.16,51.17,206027.0,40.1295,40.1451,40.059,40.0668,206027.0
2018-04-27 09:30:00,50.95,51.02,50.84,50.98,62783.0,39.8946,39.9494,39.8084,39.9181,62783.0
2018-04-27 09:35:00,51.0,51.05,50.93,51.0,35722.0,39.9337,39.9729,39.8789,39.9337,35722.0
2018-04-27 09:40:00,51.0,51.17,51.0,51.16,17450.0,39.9337,40.0668,39.9337,40.059,17450.0
2018-04-27 09:45:00,51.15,51.15,51.0,51.01,13023.0,40.0512,40.0512,39.9337,39.9415,13023.0
2018-04-27 09:50:00,51.02,51.15,51.02,51.13,10740.0,39.9494,40.0512,39.9494,40.0355,10740.0
2018-04-27 09:55:00,51.13,51.13,51.01,51.04,77206.0,40.0355,40.0355,39.9415,39.965,77206.0
2018-04-27 10:00:00,51.03,51.07,51.01,51.04,25575.0,39.9572,39.9885,39.9415,39.965,25575.0
2018-04-27 10:05:00,51.05,51.08,51.04,51.07,18204.0,39.9729,39.9964,39.965,39.9885,18204.0
2018-04-27 10:10:00,51.09,51.11,51.01,51.1,24747.0,40.0042,40.0198,39.9415,40.012,24747.0
2018-04-27 10:15:00,51.1,51.15,51.07,51.13,12878.0,40.012,40.0512,39.9885,40.0355,12878.0
2018-04-27 10:20:00,51.14,51.17,51.13,51.14,11427.0,40.0433,40.0668,40.0355,40.0433,11427.0
2018-04-27 10:25:00,51.15,51.26,51.13,51.26,17213.0,40.0512,40.1373,40.0355,40.1373,17213.0
2018-04-27 10:30:00,51.26,51.3,51.26,51.28,18655.0,40.1373,40.1686,40.1373,40.153,18655.0
2018-04-27 10:35:00,51.29,51.35,51.24,51.26,15828.0,40.1608,40.2078,40.1216,40.1373,15828.0
2018-04-27 10:40:00,51.25,51.26,51.22,51.25,15643.0,40.1295,40.1373,40.106,40.1295,15643.0
2018-04-27 10:45:00,51.25,51.28,51.24,51.28,24646.0,40.1295,40.153,40.1216,40.153,24646.0
2018-04-27 10:50:00,51.27,51.48,51.27,51.48,14985.0,40.1451,40.3096,40.1451,40.3096,14985.0
2018-04-27 10:55:00,51.48,51.54,51.44,51.48,16102.0,40.3096,40.3565,40.2782,40.3096,16102.0
2018-04-27 11:00:00,51.5,51.54,51.48,51.53,13319.0,40.3252,40.3565,40.3096,40.3487,13319.0
2018-04-27 11:05:00,51.53,51.6,51.52,51.59,32428.0,40.3487,40.4035,40.3409,40.3957,32428.0
2018-04-27 11:10:00,51.59,51.59,51.44,51.46,31196.0,40.3957,40.3957,40.2782,40.2939,31196.0
2018-04-27 11:15:00,51.45,51.47,51.33,51.41,38777.0,40.2861,40.3017,40.1921,40.2548,38777.0
2018-04-27 11:20:00,51.42,51.51,51.42,51.5,18358.0,40.2626,40.3331,40.2626,40.3252,18358.0
2018-04-27 11:25:00,51.5,51.51,51.47,51.5,29861.0,40.3252,40.3331,40.3017,40.3252,29861.0
2018-04-27 11:30:00,51.49,51.52,51.49,51.51,19257.0,40.3174,40.3409,40.3174,40.3331,19257.0
2018-04-27 11:35:00,51.52,51.55,51.51,51.55,17074.0,40.3409,40.3644,40.3331,40.3644,17074.0
2018-04-27 11:40:00,51.55,51.56,51.53,51.55,19054.0,40.3644,40.3722,40.3487,40.3644,19054.0
2018-04-27 11:45:00,51.55,51.6,51.55,51.59,19651.0,40.3644,40.4035,40.3644,40.3957,19651.0
2018-04-27 11:50:00,51.6,51.6,51.56,51.59,17709.0,40.4035,40.4035,40.3722,40.3957,17709.0
2018-04-27 11:55:00,51.6,51.63,51.55,51.55,23682.0,40.4035,40.427,40.3644,40.3644,23682.0
2018-04-27 12:00:00,51.56,51.57,51.53,51.55,11801.0,40.3722,40.38,40.3487,40.3644,11801.0
2018-04-27 12:05:00,51.55,51.61,51.54,51.6,18351.0,40.3644,40.4114,40.3565,40.4035,18351.0
2018-04-27 12:10:00,51.6,51.61,51.55,51.55,10365.0,40.4035,40.4114,40.3644,40.3644,10365.0
2018-04-27 12:15:00,51.55,51.62,51.55,51.62,9816.0,40.3644,40.4192,40.3644,40.4192,9816.0
2018-04-27 12:20:00,51.62,51.64,51.61,51.62,14643.0,40.4192,40.4348,40.4114,40.4192,14643.0
2018-04-27 12:25:00,51.62,51.62,51.56,51.56,9545.0,40.4192,40.4192,40.3722,40.3722,9545.0
2018-04-27 12:30:00,51.57,51.61,51.55,51.59,14081.0,40.38,40.4114,40.3644,40.3957,14081.0
2018-04-27 12:35:00,51.6,51.64,51.58,51.59,21472.0,40.4035,40.4348,40.3879,40.3957,21472.0
2018-04-27 12:40:00,51.59,51.59,51.54,51.54,9128.0,40.3957,40.3957,40.3565,40.3565,9128.0
2018-04-27 12:45:00,51.55,51.68,51.54,51.68,10470.0,40.3644,40.4662,40.3565,40.4662,10470.0
2018-04-27 12:50:00,51.69,51.69,51.67,51.69,8846.0,40.474,40.474,40.4583,40.474,8846.0
2018-04-27 12:55:00,51.68,51.74,51.68,51.71,17750.0,40.4662,40.5131,40.4662,40.4897,17750.0
2018-04-27 13:00:00,51.71,51.73,51.66,51.67,11352.0,40.4897,40.5053,40.4505,40.4583,11352.0
2018-04-27 13:05:00,51.67,51.76,51.67,51.75,14285.0,40.4583,40.5288,40.4583,40.521,14285.0
2018-04-27 13:10:00,51.74,51.75,51.7,51.74,19431.0,40.5131,40.521,40.4818,40.5131,19431.0
2018-04-27 13:15:00,51.74,51.78,51.72,51.76,22747.0,40.5131,40.5445,40.4975,40.5288,22747.0
2018-04-27 13:20:00,51.76,51.77,51.74,51.74,14608.0,40.5288,40.5366,40.5131,40.5131,14608.0
2018-04-27 13:25:00,51.74,51.75,51.73,51.75,10767.0,40.5131,40.521,40.5053,40.521,10767.0
2018-04-27 13:30:00,51.74,51.75,51.68,51.71,31436.0,40.5131,40.521,40.4662,40.4897,31436.0
2018-04-27 13:35:00,51.7,51.71,51.68,51.69,22831.0,40.4818,40.4897,40.4662,40.474,22831.0
2018-04-27 13:40:00,51.69,51.69,51.66,51.69,45267.0,40.474,40.474,40.4505,40.474,45267.0
2018-04-27 13:45:00,51.69,51.69,51.61,51.63,46900.0,40.474,40.474,40.4114,40.427,46900.0
2018-04-27 13:50:00,51.63,51.65,51.61,51.64,46431.0,40.427,40.4427,40.4114,40.4348,46431.0
2018-04-27 13:55:00,51.63,51.63,51.56,51.59,20156.0,40.427,40.427,40.3722,40.3957,20156.0
2018-04-27 14:00:00,51.59,51.59,51.47,51.47,17925.0,40.3957,40.3957,40.3017,40.3017,17925.0
2018-04-27 14:05:00,51.47,51.48,51.44,51.48,21058.0,40.3017,40.3096,40.2782,40.3096,21058.0
2018-04-27 14:10:00,51.48,51.49,51.44,51.44,44098.0,40.3096,40.3174,40.2782,40.2782,44098.0
2018-04-27 14:15:00,51.44,51.45,51.39,51.44,22428.0,40.2782,40.2861,40.2391,40.2782,22428.0
2018-04-27 14:20:00,51.44,51.46,51.41,51.44,13749.0,40.2782,40.2939,40.2548,40.2782,13749.0
2018-04-27 14:25:00,51.44,51.44,51.41,51.41,11051.0,40.2782,40.2782,40.2548,40.2548,11051.0
2018-04-27 14:30:00,51.41,51.45,51.39,51.43,22865.0,40.2548,40.2861,40.2391,40.2704,22865.0
2018-04-27 14:35:00,51.43,51.44,51.4,51.4,17957.0,40.2704,40.2782,40.2469,40.2469,17957.0
2018-04-27 14:40:00,51.4,51.41,51.34,51.35,41290.0,40.2469,40.2548,40.1999,40.2078,41290.0
2018-04-27 14:45:00,51.35,51.5,51.34,51.4,26032.0,40.2078,40.3252,40.1999,40.2469,26032.0
2018-04-27 14:50:00,51.4,51.43,51.39,51.4,33246.0,40.2469,40.2704,40.2391,40.2469,33246.0
2018-04-27 14:55:00,51.39,51.46,51.39,51.45,23076.0,40.2391,40.2939,40.2391,40.2861,23076.0
2018-04-27 15:00:00,51.45,51.47,51.44,51.47,32427.0,40.2861,40.3017,40.2782,40.3017,32427.0
2018-04-27 15:05:00,51.46,51.49,51.46,51.48,56370.0,40.2939,40.3174,40.2939,40.3096,56370.0
2018-04-27 15:10:00,51.48,51.51,51.47,51.51,43025.0,40.3096,40.3331,40.3017,40.3331,43025.0
2018-04-27 15:15:00,51.5,51.52,51.49,51.52,46393.0,40.3252,40.3409,40.3174,40.3409,46393.0
2018-04-27 15:20:00,51.52,51.55,51.51,51.55,46874.0,40.3409,40.3644,40.3331,40.3644,46874.0
2018-04-27 15:25:00,51.55,51.58,51.54,51.57,33856.0,40.3644,40.3879,40.3565,40.38,33856.0
2018-04-27 15:30:00,51.56,51.57,51.53,51.54,50811.0,40.3722,40.38,40.3487,40.3565,50811.0
2018-04-27 15:35:00,51.54,51.55,51.5,51.5,63080.0,40.3565,40.3644,40.3252,40.3252,63080.0
2018-04-27 15:40:00,51.5,51.53,51.45,51.47,61232.0,40.3252,40.3487,40.2861,40.3017,61232.0
2018-04-27 15:45:00,51.48,51.55,51.47,51.55,95175.0,40.3096,40.3644,40.3017,40.3644,95175.0
2018-04-27 15:50:00,51.55,51.59,51.53,51.54,95059.0,40.3644,40.3957,40.3487,40.3565,95059.0
2018-04-27 15:55:00,51.54,51.61,51.52,51.56,262000.0,40.3565,40.4114,40.3409,40.3722,262000.0
2018-04-30 09:30:00,51.62,51.73,51.52,51.62,26358.0,40.4192,40.5053,40.3409,40.4192,26358.0
2018-04-30 09:35:00,51.73,51.99,51.65,51.65,8350.0,40.5053,40.7089,40.4427,40.4427,8350.0
2018-04-30 09:40:00,51.66,51.66,51.36,51.46,11159.0,40.4505,40.4505,40.2156,40.2939,11159.0
2018-04-30 09:45:00,51.44,51.58,51.42,51.58,9704.0,40.2782,40.3879,40.2626,40.3879,9704.0
2018-04-30 09:50:00,51.58,51.58,51.31,51.39,14307.0,40.3879,40.3879,40.1765,40.2391,14307.0
2018-04-30 09:55:00,51.39,51.65,51.39,51.62,13773.0,40.2391,40.4427,40.2391,40.4192,13773.0
2018-04-30 10:00:00,51.62,51.89,51.59,51.8,25122.0,40.4192,40.6306,40.3957,40.5601,25122.0
2018-04-30 10:05:00,51.88,51.88,51.71,51.78,19889.0,40.6228,40.6228,40.4897,40.5445,19889.0
2018-04-30 10:10:00,51.78,51.92,51.76,51.91,16717.0,40.5445,40.6541,40.5288,40.6463,16717.0
2018-04-30 10:15:00,51.93,51.97,51.88,51.92,21120.0,40.6619,40.6932,40.6228,40.6541,21120.0
2018-04-30 10:20:00,51.9,51.96,51.85,51.93,11872.0,40.6384,40.6854,40.5993,40.6619,11872.0
2018-04-30 10:25:00,51.94,51.97,51.88,51.88,14687.0,40.6698,40.6932,40.6228,40.6228,14687.0
2018-04-30 10:30:00,51.9,51.93,51.81,51.84,12523.0,40.6384,40.6619,40.568,40.5914,12523.0
2018-04-30 10:35:00,51.81,51.81,51.73,51.73,18033.0,40.568,40.568,40.5053,40.5053,18033.0
2018-04-30 10:40:00,51.73,51.8,51.69,51.8,11599.0,40.5053,40.5601,40.474,40.5601,11599.0
2018-04-30 10:45:00,51.8,51.86,51.79,51.81,14214.0,40.5601,40.6071,40.5523,40.568,14214.0
2018-04-30 10:50:00,51.82,51.83,51.77,51.77,16016.0,40.5758,40.5836,40.5366,40.5366,16016.0
2018-04-30 10:55:00,51.77,51.86,51.77,51.83,14507.0,40.5366,40.6071,40.5366,40.5836,14507.0
2018-04-30 11:00:00,51.83,51.87,51.81,51.87,14631.0,40.5836,40.6149,40.568,40.6149,14631.0
2018-04-30 11:05:00,51.86,51.97,51.84,51.95,23737.0,40.6071,40.6932,40.5914,40.6776,23737.0
2018-04-30 11:10:00,51.95,52.05,51.94,51.99,42880.0,40.6776,40.7559,40.6698,40.7089,42880.0
2018-04-30 11:15:00,51.98,52.02,51.89,51.99,21031.0,40.7011,40.7324,40.6306,40.7089,21031.0
2018-04-30 11:20:00,51.99,52.03,51.98,52.01,29572.0,40.7089,40.7402,40.7011,40.7246,29572.0
2018-04-30 11:25:00,52.0,52.07,51.99,52.07,16182.0,40.7167,40.7715,40.7089,40.7715,16182.0
2018-04-30 11:30:00,52.06,52.13,52.01,52.01,26795.0,40.7637,40.8185,40.7246,40.7246,26795.0
2018-04-30 11:35:00,52.0,52.0,51.93,51.96,10181.0,40.7167,40.7167,40.6619,40.6854,10181.0
2018-04-30 11:40:00,51.96,51.99,51.93,51.97,12966.0,40.6854,40.7089,40.6619,40.6932,12966.0
2018-04-30 11:45:00,51.98,51.99,51.95,51.97,21472.0,40.7011,40.7089,40.6776,40.6932,21472.0
2018-04-30 11:50:00,51.99,52.2,51.97,52.18,30779.0,40.7089,40.8733,40.6932,40.8577,30779.0
2018-04-30 11:55:00,52.17,52.19,52.09,52.1,28327.0,40.8498,40.8655,40.7872,40.795,28327.0
2018-04-30 12:00:00,52.12,52.25,52.1,52.18,88814.0,40.8107,40.9125,40.795,40.8577,88814.0
2018-04-30 12:05:00,52.18,52.23,52.11,52.16,15935.0,40.8577,40.8968,40.8029,40.842,15935.0
2018-04-30 12:10:00,52.16,52.24,52.13,52.21,16715.0,40.842,40.9047,40.8185,40.8812,16715.0
2018-04-30 12:15:00,52.21,52.22,52.1,52.1,45214.0,40.8812,40.889,40.795,40.795,45214.0
2018-04-30 12:20:00,52.1,52.12,52.02,52.12,13545.0,40.795,40.8107,40.7324,40.8107,13545.0
2018-04-30 12:25:00,52.12,52.13,52.03,52.04,12915.0,40.8107,40.8185,40.7402,40.7481,12915.0
2018-04-30 12:30:00,52.05,52.05,51.99,52.0,9043.0,40.7559,40.7559,40.7089,40.7167,9043.0
2018-04-30 12:35:00,52.01,52.02,51.93,51.94,10052.0,40.7246,40.7324,40.6619,40.6698,10052.0
2018-04-30 12:40:00,51.95,51.95,51.82,51.84,15896.0,40.6776,40.6776,40.5758,40.5914,15896.0
2018-04-30 12:45:00,51.83,51.87,51.82,51.82,14770.0,40.5836,40.6149,40.5758,40.5758,14770.0
2018-04-30 12:50:00,51.83,51.84,51.76,51.78,12777.0,40.5836,40.5914,40.5288,40.5445,12777.0
2018-04-30 12:55:00,51.78,51.83,51.77,51.83,10992.0,40.5445,40.5836,40.5366,40.5836,10992.0
2018-04-30 13:00:00,51.82,51.9,51.8,51.88,42371.0,40.5758,40.6384,40.5601,40.6228,42371.0
2018-04-30 13:05:00,51.88,51.92,51.87,51.92,14886.0,40.6228,40.6541,40.6149,40.6541,14886.0
2018-04-30 13:10:00,51.91,51.97,51.9,51.92,87978.0,40.6463,40.6932,40.6384,40.6541,87978.0
2018-04-30 13:15:00,51.92,52.02,51.9,52.02,18221.0,40.6541,40.7324,40.6384,40.7324,18221.0
2018-04-30 13:20:00,52.02,52.07,51.99,52.07,28576.0,40.7324,40.7715,40.7089,40.7715,28576.0
2018-04-30 13:25:00,52.08,52.1,52.04,52.08,14660.0,40.7794,40.795,40.7481,40.7794,14660.0
2018-04-30 13:30:00,52.07,52.08,51.99,52.0,16605.0,40.7715,40.7794,40.7089,40.7167,16605.0
2018-04-30 13:35:00,52.0,52.03,51.99,52.02,17460.0,40.7167,40.7402,40.7089,40.7324,17460.0
2018-04-30 13:40:00,52.03,52.06,51.96,51.98,19406.0,40.7402,40.7637,40.6854,40.7011,19406.0
2018-04-30 13:45:00,51.99,52.03,51.97,52.02,16037.0,40.7089,40.7402,40.6932,40.7324,16037.0
2018-04-30 13:50:00,52.02,52.02,52.0,52.0,10033.0,40.7324,40.7324,40.7167,40.7167,10033.0
2018-04-30 13:55:00,52.0,52.05,52.0,52.05,15672.0,40.7167,40.7559,40.7167,40.7559,15672.0
2018-04-30 14:00:00,52.05,52.05,51.99,52.0,13719.0,40.7559,40.7559,40.7089,40.7167,13719.0
2018-04-30 14:05:00,52.0,52.01,51.96,51.97,13856.0,40.7167,40.7246,40.6854,40.6932,13856.0
2018-04-30 14:10:00,51.97,52.0,51.97,51.99,12697.0,40.6932,40.7167,40.6932,40.7089,12697.0
2018-04-30 14:15:00,52.0,52.02,51.95,52.0,19148.0,40.7167,40.7324,40.6776,40.7167,19148.0
2018-04-30 14:20:00,52.01,52.08,52.0,52.08,10742.0,40.7246,40.7794,40.7167,40.7794,10742.0
2018-04-30 14:25:00,52.07,52.08,52.02,52.04,8044.0,40.7715,40.7794,40.7324,40.7481,8044.0
2018-04-30 14:30:00,52.04,52.04,51.98,51.99,7385.0,40.7481,40.7481,40.7011,40.7089,7385.0
2018-04-30 14:35:00,52.0,52.03,51.98,52.0,16544.0,40.7167,40.7402,40.7011,40.7167,16544.0
2018-04-30 14:40:00,52.0,52.03,51.99,52.03,9818.0,40.7167,40.7402,40.7089,40.7402,9818.0
2018-04-30 14:45:00,52.03,52.03,52.0,52.03,9468.0,40.7402,40.7402,40.7167,40.7402,9468.0
2018-04-30 14:50:00,52.03,52.07,52.01,52.06,15415.0,40.7402,40.7715,40.7246,40.7637,15415.0
2018-04-30 14:55:00,52.07,52.12,52.07,52.11,19611.0,40.7715,40.8107,40.7715,40.8029,19611.0
2018-04-30 15:00:00,52.1,52.13,52.08,52.13,35409.0,40.795,40.8185,40.7794,40.8185,35409.0
2018-04-30 15:05:00,52.12,52.13,52.1,52.1,23692.0,40.8107,40.8185,40.795,40.795,23692.0
2018-04-30 15:10:00,52.1,52.13,52.09,52.11,30440.0,40.795,40.8185,40.7872,40.8029,30440.0
2018-04-30 15:15:00,52.12,52.14,52.09,52.14,27830.0,40.8107,40.8264,40.7872,40.8264,27830.0
2018-04-30 15:20:00,52.14,52.2,52.12,52.12,40966.0,40.8264,40.8733,40.8107,40.8107,40966.0
2018-04-30 15:25:00,52.13,52.13,52.01,52.04,28970.0,40.8185,40.8185,40.7246,40.7481,28970.0
2018-04-30 15:30:00,52.05,52.13,52.04,52.13,34366.0,40.7559,40.8185,40.7481,40.8185,34366.0
2018-04-30 15:35:00,52.13,52.24,52.12,52.24,40231.0,40.8185,40.9047,40.8107,40.9047,40231.0
2018-04-30 15:40:00,52.24,52.3,52.24,52.3,64455.0,40.9047,40.9516,40.9047,40.9516,64455.0
2018-04-30 15:45:00,52.3,52.31,52.11,52.13,111169.0,40.9516,40.9595,40.8029,40.8185,111169.0
2018-04-30 15:50:00,52.13,52.13,51.98,51.98,124062.0,40.8185,40.8185,40.7011,40.7011,124062.0
2018-04-30 15:55:00,51.98,52.16,51.81,52.15,526831.0,40.7011,40.842,40.568,40.8342,526831.0
2018-05-01 09:30:00,51.95,51.95,51.6,51.86,50070.0,40.6776,40.6776,40.4035,40.6071,50070.0
2018-05-01 09:35:00,51.82,52.03,51.78,51.93,31735.0,40.5758,40.7402,40.5445,40.6619,31735.0
2018-05-01 09:40:00,51.91,52.01,51.87,51.99,24252.0,40.6463,40.7246,40.6149,40.7089,24252.0
2018-05-01 09:45:00,51.99,52.02,51.83,51.9,30215.0,40.7089,40.7324,40.5836,40.6384,30215.0
2018-05-01 09:50:00,51.89,51.99,51.85,51.97,20399.0,40.6306,40.7089,40.5993,40.6932,20399.0
2018-05-01 09:55:00,51.99,52.06,51.98,52.02,26613.0,40.7089,40.7637,40.7011,40.7324,26613.0
2018-05-01 10:00:00,52.0,52.13,51.98,52.13,32736.0,40.7167,40.8185,40.7011,40.8185,32736.0
2018-05-01 10:05:00,52.14,52.15,52.06,52.13,26520.0,40.8264,40.8342,40.7637,40.8185,26520.0
2018-05-01 10:10:00,52.13,52.21,52.1,52.21,26224.0,40.8185,40.8812,40.795,40.8812,26224.0
2018-05-01 10:15:00,52.21,52.21,52.16,52.21,15748.0,40.8812,40.8812,40.842,40.8812,15748.0
2018-05-01 10:20:00,52.22,52.23,52.14,52.16,45303.0,40.889,40.8968,40.8264,40.842,45303.0
2018-05-01 10:25:00,52.16,52.23,52.13,52.18,39636.0,40.842,40.8968,40.8185,40.8577,39636.0
2018-05-01 10:30:00,52.18,52.22,52.15,52.16,25473.0,40.8577,40.889,40.8342,40.842,25473.0
2018-05-01 10:35:00,52.16,52.26,52.15,52.24,29271.0,40.842,40.9203,40.8342,40.9047,29271.0
2018-05-01 10:40:00,52.24,52.26,52.22,52.25,18325.0,40.9047,40.9203,40.889,40.9125,18325.0
2018-05-01 10:45:00,52.26,52.28,52.2,52.21,21851.0,40.9203,40.936,40.8733,40.8812,21851.0
2018-05-01 10:50:00,52.21,52.31,52.19,52.25,24270.0,40.8812,40.9595,40.8655,40.9125,24270.0
2018-05-01 10:55:00,52.24,52.28,52.19,52.28,21287.0,40.9047,40.936,40.8655,40.936,21287.0
2018-05-01 11:00:00,52.29,52.29,52.23,52.26,19930.0,40.9438,40.9438,40.8968,40.9203,19930.0
2018-05-01 11:05:00,52.24,52.29,52.19,52.29,24770.0,40.9047,40.9438,40.8655,40.9438,24770.0
2018-05-01 11:10:00,52.28,52.35,52.28,52.33,20654.0,40.936,40.9908,40.936,40.9751,20654.0
2018-05-01 11:15:00,52.33,52.35,52.3,52.32,24854.0,40.9751,40.9908,40.9516,40.9673,24854.0
2018-05-01 11:20:00,52.32,52.34,52.27,52.31,14667.0,40.9673,40.983,40.9281,40.9595,14667.0
2018-05-01 11:25:00,52.3,52.34,52.3,52.31,15844.0,40.9516,40.983,40.9516,40.9595,15844.0
2018-05-01 11:30:00,52.31,52.31,52.22,52.22,11097.0,40.9595,40.9595,40.889,40.889,11097.0
2018-05-01 11:35:00,52.21,52.22,52.19,52.21,18536.0,40.8812,40.889,40.8655,40.8812,18536.0
2018-05-01 11:40:00,52.2,52.22,52.18,52.22,18142.0,40.8733,40.889,40.8577,40.889,18142.0
2018-05-01 11:45:00,52.23,52.23,52.11,52.11,11863.0,40.8968,40.8968,40.8029,40.8029,11863.0
2018-05-01 11:50:00,52.11,52.14,52.09,52.11,15810.0,40.8029,40.8264,40.7872,40.8029,15810.0
2018-05-01 11:55:00,52.11,52.12,52.08,52.11,28979.0,40.8029,40.8107,40.7794,40.8029,28979.0
2018-05-01 12:00:00,52.11,52.12,52.06,52.07,23333.0,40.8029,40.8107,40.7637,40.7715,23333.0
2018-05-01 12:05:00,52.08,52.1,51.99,52.0,30091.0,40.7794,40.795,40.7089,40.7167,30091.0
2018-05-01 12:10:00,52.0,52.03,52.0,52.01,17302.0,40.7167,40.7402,40.7167,40.7246,17302.0
2018-05-01 12:15:00,52.02,52.05,52.01,52.03,18674.0,40.7324,40.7559,40.7246,40.7402,18674.0
2018-05-01 12:20:00,52.03,52.03,52.01,52.01,17724.0,40.7402,40.7402,40.7246,40.7246,17724.0
2018-05-01 12:25:00,52.02,52.02,51.98,52.0,24559.0,40.7324,40.7324,40.7011,40.7167,24559.0
2018-05-01 12:30:00,51.99,52.01,51.99,52.0,15839.0,40.7089,40.7246,40.7089,40.7167,15839.0
2018-05-01 12:35:00,52.0,52.03,51.99,52.02,21489.0,40.7167,40.7402,40.7089,40.7324,21489.0
2018-05-01 12:40:00,52.03,52.05,52.01,52.02,38097.0,40.7402,40.7559,40.7246,40.7324,38097.0
2018-05-01 12:45:00,52.03,52.04,52.0,52.01,31980.0,40.7402,40.7481,40.7167,40.7246,31980.0
2018-05-01 12:50:00,52.01,52.02,51.98,52.0,22269.0,40.7246,40.7324,40.7011,40.7167,22269.0
2018-05-01 12:55:00,51.99,52.0,51.95,51.96,13546.0,40.7089,40.7167,40.6776,40.6854,13546.0
2018-05-01 13:00:00,51.95,51.96,51.92,51.93,20072.0,40.6776,40.6854,40.6541,40.6619,20072.0
2018-05-01 13:05:00,51.92,51.93,51.9,51.91,17070.0,40.6541,40.6619,40.6384,40.6463,17070.0
2018-05-01 13:10:00,51.9,51.92,51.9,51.91,25654.0,40.6384,40.6541,40.6384,40.6463,25654.0
2018-05-01 13:15:00,51.9,51.91,51.87,51.89,13502.0,40.6384,40.6463,40.6149,40.6306,13502.0
2018-05-01 13:20:00,51.89,51.94,51.88,51.92,27743.0,40.6306,40.6698,40.6228,40.6541,27743.0
2018-05-01 13:25:00,51.92,51.95,51.9,51.94,13046.0,40.6541,40.6776,40.6384,40.6698,13046.0
2018-05-01 13:30:00,51.93,52.01,51.93,52.0,23737.0,40.6619,40.7246,40.6619,40.7167,23737.0
2018-05-01 13:35:00,52.01,52.02,52.0,52.02,18614.0,40.7246,40.7324,40.7167,40.7324,18614.0
2018-05-01 13:40:00,52.01,52.02,52.0,52.01,31019.0,40.7246,40.7324,40.7167,40.7246,31019.0
2018-05-01 13:45:00,52.02,52.11,52.01,52.07,34953.0,40.7324,40.8029,40.7246,40.7715,34953.0
2018-05-01 13:50:00,52.06,52.07,52.04,52.06,17191.0,40.7637,40.7715,40.7481,40.7637,17191.0
2018-05-01 13:55:00,52.07,52.08,52.05,52.07,14768.0,40.7715,40.7794,40.7559,40.7715,14768.0
2018-05-01 14:00:00,52.07,52.09,52.05,52.05,24199.0,40.7715,40.7872,40.7559,40.7559,24199.0
2018-05-01 14:05:00,52.05,52.07,52.05,52.05,15793.0,40.7559,40.7715,40.7559,40.7559,15793.0
2018-05-01 14:10:00,52.06,52.11,52.05,52.06,41678.0,40.7637,40.8029,40.7559,40.7637,41678.0
2018-05-01 14:15:00,52.05,52.09,52.04,52.05,68141.0,40.7559,40.7872,40.7481,40.7559,68141.0
2018-05-01 14:20:00,52.05,52.08,52.05,52.08,33701.0,40.7559,40.7794,40.7559,40.7794,33701.0
2018-05-01 14:25:00,52.07,52.08,52.03,52.05,36234.0,40.7715,40.7794,40.7402,40.7559,36234.0
2018-05-01 14:30:00,52.05,52.06,52.02,52.02,13072.0,40.7559,40.7637,40.7324,40.7324,13072.0
2018-05-01 14:35:00,52.02,52.03,51.99,52.02,27561.0,40.7324,40.7402,40.7089,40.7324,27561.0
2018-05-01 14:40:00,52.01,52.03,51.99,52.01,18201.0,40.7246,40.7402,40.7089,40.7246,18201.0
2018-05-01 14:45:00,52.01,52.02,51.98,51.98,13115.0,40.7246,40.7324,40.7011,40.7011,13115.0
2018-05-01 14:50:00,51.98,52.02,51.97,52.01,26041.0,40.7011,40.7324,40.6932,40.7246,26041.0
2018-05-01 14:55:00,52.01,52.04,52.01,52.01,15526.0,40.7246,40.7481,40.7246,40.7246,15526.0
2018-05-01 15:00:00,52.01,52.03,51.98,52.03,31740.0,40.7246,40.7402,40.7011,40.7402,31740.0
2018-05-01 15:05:00,52.03,52.04,52.0,52.04,16263.0,40.7402,40.7481,40.7167,40.7481,16263.0
2018-05-01 15:10:00,52.04,52.04,51.98,52.0,19894.0,40.7481,40.7481,40.7011,40.7167,19894.0
2018-05-01 15:15:00,51.99,52.0,51.93,51.94,17974.0,40.7089,40.7167,40.6619,40.6698,17974.0
2018-05-01 15:20:00,51.94,51.94,51.87,51.9,19465.0,40.6698,40.6698,40.6149,40.6384,19465.0
2018-05-01 15:25:00,51.91,51.91,51.86,51.89,39617.0,40.6463,40.6463,40.6071,40.6306,39617.0
2018-05-01 15:30:00,51.89,51.92,51.88,51.91,79570.0,40.6306,40.6541,40.6228,40.6463,79570.0
2018-05-01 15:35:00,51.91,51.92,51.81,51.81,32276.0,40.6463,40.6541,40.568,40.568,32276.0
2018-05-01 15:40:00,51.8,51.83,51.78,51.82,45159.0,40.5601,40.5836,40.5445,40.5758,45159.0
2018-05-01 15:45:00,51.83,51.85,51.76,51.77,60867.0,40.5836,40.5993,40.5288,40.5366,60867.0
2018-05-01 15:50:00,51.77,51.81,51.76,51.76,78497.0,40.5366,40.568,40.5288,40.5288,78497.0
2018-05-01 15:55:00,51.77,51.91,51.76,51.87,211371.0,40.5366,40.6463,40.5288,40.6149,211371.0
2018-05-02 09:30:00,51.87,51.98,51.75,51.82,39615.0,40.6149,40.7011,40.521,40.5758,39615.0
2018-05-02 09:35:00,51.76,51.83,51.65,51.65,76746.0,40.5288,40.5836,40.4427,40.4427,76746.0
2018-05-02 09:40:00,51.67,51.68,51.58,51.63,18869.0,40.4583,40.4662,40.3879,40.427,18869.0
2018-05-02 09:45:00,51.62,51.65,51.54,51.57,35883.0,40.4192,40.4427,40.3565,40.38,35883.0
2018-05-02 09:50:00,51.58,51.59,51.42,51.45,46148.0,40.3879,40.3957,40.2626,40.2861,46148.0
2018-05-02 09:55:00,51.45,51.53,51.35,51.35,32264.0,40.2861,40.3487,40.2078,40.2078,32264.0
2018-05-02 10:00:00,51.36,51.39,51.31,51.36,23404.0,40.2156,40.2391,40.1765,40.2156,23404.0
2018-05-02 10:05:00,51.36,51.37,51.3,51.31,24614.0,40.2156,40.2234,40.1686,40.1765,24614.0
2018-05-02 10:10:00,51.32,51.39,51.29,51.39,48903.0,40.1843,40.2391,40.1608,40.2391,48903.0
2018-05-02 10:15:00,51.39,51.51,51.38,51.5,81625.0,40.2391,40.3331,40.2313,40.3252,81625.0
2018-05-02 10:20:00,51.49,51.5,51.38,51.4,38301.0,40.3174,40.3252,40.2313,40.2469,38301.0
2018-05-02 10:25:00,51.4,51.47,51.34,51.47,53322.0,40.2469,40.3017,40.1999,40.3017,53322.0
2018-05-02 10:30:00,51.48,51.49,51.41,51.43,30360.0,40.3096,40.3174,40.2548,40.2704,30360.0
2018-05-02 10:35:00,51.43,51.54,51.43,51.52,37260.0,40.2704,40.3565,40.2704,40.3409,37260.0
2018-05-02 10:40:00,51.53,51.54,51.49,51.5,32711.0,40.3487,40.3565,40.3174,40.3252,32711.0
2018-05-02 10:45:00,51.51,51.6,51.51,51.57,17660.0,40.3331,40.4035,40.3331,40.38,17660.0
2018-05-02 10:50:00,51.57,51.66,51.57,51.62,15391.0,40.38,40.4505,40.38,40.4192,15391.0
2018-05-02 10:55:00,51.62,51.68,51.59,51.65,34233.0,40.4192,40.4662,40.3957,40.4427,34233.0
2018-05-02 11:00:00,51.65,51.66,51.56,51.57,46810.0,40.4427,40.4505,40.3722,40.38,46810.0
2018-05-02 11:05:00,51.58,51.65,51.57,51.61,14336.0,40.3879,40.4427,40.38,40.4114,14336.0
2018-05-02 11:10:00,51.61,51.63,51.56,51.58,35102.0,40.4114,40.427,40.3722,40.3879,35102.0
2018-05-02 11:15:00,51.58,51.62,51.54,51.55,14481.0,40.3879,40.4192,40.3565,40.3644,14481.0
2018-05-02 11:20:00,51.55,51.55,51.49,51.5,17559.0,40.3644,40.3644,40.3174,40.3252,17559.0
2018-05-02 11:25:00,51.49,51.51,51.39,51.4,21897.0,40.3174,40.3331,40.2391,40.2469,21897.0
2018-05-02 11:30:00,51.39,51.44,51.38,51.39,14498.0,40.2391,40.2782,40.2313,40.2391,14498.0
2018-05-02 11:35:00,51.4,51.41,51.34,51.34,20975.0,40.2469,40.2548,40.1999,40.1999,20975.0
2018-05-02 11:40:00,51.34,51.34,51.28,51.29,23442.0,40.1999,40.1999,40.153,40.1608,23442.0
2018-05-02 11:45:00,51.3,51.34,51.23,51.24,40874.0,40.1686,40.1999,40.1138,40.1216,40874.0
2018-05-02 11:50:00,51.23,51.27,51.2,51.25,20778.0,40.1138,40.1451,40.0903,40.1295,20778.0
2018-05-02 11:55:00,51.24,51.24,51.15,51.16,23285.0,40.1216,40.1216,40.0512,40.059,23285.0
2018-05-02 12:00:00,51.15,51.19,51.14,51.19,9272.0,40.0512,40.0825,40.0433,40.0825,9272.0
2018-05-02 12:05:00,51.19,51.19,51.16,51.18,12869.0,40.0825,40.0825,40.059,40.0747,12869.0
2018-05-02 12:10:00,51.17,51.18,51.11,51.13,32448.0,40.0668,40.0747,40.0198,40.0355,32448.0
2018-05-02 12:15:00,51.13,51.14,51.06,51.1,16625.0,40.0355,40.0433,39.9807,40.012,16625.0
2018-05-02 12:20:00,51.1,51.15,51.1,51.15,15230.0,40.012,40.0512,40.012,40.0512,15230.0
2018-05-02 12:25:00,51.15,51.17,51.13,51.16,13395.0,40.0512,40.0668,40.0355,40.059,13395.0
2018-05-02 12:30:00,51.15,51.19,51.14,51.16,37825.0,40.0512,40.0825,40.0433,40.059,37825.0
2018-05-02 12:35:00,51.16,51.21,51.16,51.17,23968.0,40.059,40.0982,40.059,40.0668,23968.0
2018-05-02 12:40:00,51.18,51.18,51.1,51.1,19781.0,40.0747,40.0747,40.012,40.012,19781.0
2018-05-02 12:45:00,51.1,51.11,51.07,51.07,25677.0,40.012,40.0198,39.9885,39.9885,25677.0
2018-05-02 12:50:00,51.07,51.09,51.06,51.06,16769.0,39.9885,40.0042,39.9807,39.9807,16769.0
2018-05-02 12:55:00,51.06,51.09,51.02,51.07,23016.0,39.9807,40.0042,39.9494,39.9885,23016.0
2018-05-02 13:00:00,51.07,51.09,51.05,51.05,15896.0,39.9885,40.0042,39.9729,39.9729,15896.0
2018-05-02 13:05:00,51.05,51.05,51.02,51.02,19706.0,39.9729,39.9729,39.9494,39.9494,19706.0
2018-05-02 13:10:00,51.03,51.03,50.99,51.01,48734.0,39.9572,39.9572,39.9259,39.9415,48734.0
2018-05-02 13:15:00,51.01,51.04,51.0,51.04,36107.0,39.9415,39.965,39.9337,39.965,36107.0
2018-05-02 13:20:00,51.04,51.17,51.04,51.14,16254.0,39.965,40.0668,39.965,40.0433,16254.0
2018-05-02 13:25:00,51.14,51.17,51.11,51.16,40284.0,40.0433,40.0668,40.0198,40.059,40284.0
2018-05-02 13:30:00,51.17,51.19,51.13,51.19,60265.0,40.0668,40.0825,40.0355,40.0825,60265.0
2018-05-02 13:35:00,51.19,51.26,51.19,51.25,11684.0,40.0825,40.1373,40.0825,40.1295,11684.0
2018-05-02 13:40:00,51.26,51.27,51.24,51.26,9424.0,40.1373,40.1451,40.1216,40.1373,9424.0
2018-05-02 13:45:00,51.26,51.26,51.23,51.25,9154.0,40.1373,40.1373,40.1138,40.1295,9154.0
2018-05-02 13:50:00,51.25,51.28,51.24,51.28,24483.0,40.1295,40.153,40.1216,40.153,24483.0
2018-05-02 13:55:00,51.28,51.28,51.23,51.23,16976.0,40.153,40.153,40.1138,40.1138,16976.0
2018-05-02 14:00:00,51.23,51.37,51.23,51.31,32362.0,40.1138,40.2234,40.1138,40.1765,32362.0
2018-05-02 14:05:00,51.32,51.37,51.29,51.37,12064.0,40.1843,40.2234,40.1608,40.2234,12064.0
2018-05-02 14:10:00,51.37,51.4,51.33,51.37,18815.0,40.2234,40.2469,40.1921,40.2234,18815.0
2018-05-02 14:15:00,51.37,51.4,51.34,51.35,14229.0,40.2234,40.2469,40.1999,40.2078,14229.0
2018-05-02 14:20:00,51.35,51.41,51.35,51.4,17571.0,40.2078,40.2548,40.2078,40.2469,17571.0
2018-05-02 14:25:00,51.4,51.44,51.4,51.41,13100.0,40.2469,40.2782,40.2469,40.2548,13100.0
2018-05-02 14:30:00,51.41,51.43,51.38,51.39,14755.0,40.2548,40.2704,40.2313,40.2391,14755.0
2018-05-02 14:35:00,51.38,51.39,51.33,51.34,14685.0,40.2313,40.2391,40.1921,40.1999,14685.0
2018-05-02 14:40:00,51.34,51.38,51.33,51.34,37008.0,40.1999,40.2313,40.1921,40.1999,37008.0
2018-05-02 14:45:00,51.34,51.41,51.32,51.39,58092.0,40.1999,40.2548,40.1843,40.2391,58092.0
2018-05-02 14:50:00,51.4,51.43,51.38,51.38,23525.0,40.2469,40.2704,40.2313,40.2313,23525.0
2018-05-02 14:55:00,51.39,51.39,51.34,51.36,19932.0,40.2391,40.2391,40.1999,40.2156,19932.0
2018-05-02 15:00:00,51.38,51.38,51.3,51.31,46321.0,40.2313,40.2313,40.1686,40.1765,46321.0
2018-05-02 15:05:00,51.32,51.37,51.31,51.33,13956.0,40.1843,40.2234,40.1765,40.1921,13956.0
2018-05-02 15:10:00,51.33,51.34,51.3,51.33,11383.0,40.1921,40.1999,40.1686,40.1921,11383.0
2018-05-02 15:15:00,51.32,51.34,51.3,51.3,15411.0,40.1843,40.1999,40.1686,40.1686,15411.0
2018-05-02 15:20:00,51.31,51.32,51.21,51.24,21950.0,40.1765,40.1843,40.0982,40.1216,21950.0
2018-05-02 15:25:00,51.23,51.31,51.22,51.28,19304.0,40.1138,40.1765,40.106,40.153,19304.0
2018-05-02 15:30:00,51.28,51.36,51.26,51.33,79816.0,40.153,40.2156,40.1373,40.1921,79816.0
2018-05-02 15:35:00,51.32,51.39,51.28,51.39,82058.0,40.1843,40.2391,40.153,40.2391,82058.0
2018-05-02 15:40:00,51.38,51.42,51.34,51.36,38175.0,40.2313,40.2626,40.1999,40.2156,38175.0
2018-05-02 15:45:00,51.36,51.36,51.26,51.3,53370.0,40.2156,40.2156,40.1373,40.1686,53370.0
2018-05-02 15:50:00,51.29,51.32,51.27,51.29,54941.0,40.1608,40.1843,40.1451,40.1608,54941.0
2018-05-02 15:55:00,51.29,51.47,51.28,51.45,200414.0,40.1608,40.3017,40.153,40.2861,200414.0
2018-05-03 09:30:00,51.37,51.37,51.1,51.16,34832.0,40.2234,40.2234,40.012,40.059,34832.0
2018-05-03 09:35:00,51.17,51.21,51.06,51.16,20475.0,40.0668,40.0982,39.9807,40.059,20475.0
2018-05-03 09:40:00,51.17,51.24,51.11,51.2,13596.0,40.0668,40.1216,40.0198,40.0903,13596.0
2018-05-03 09:45:00,51.22,51.32,51.22,51.32,11278.0,40.106,40.1843,40.106,40.1843,11278.0
2018-05-03 09:50:00,51.31,51.32,51.21,51.21,11702.0,40.1765,40.1843,40.0982,40.0982,11702.0
2018-05-03 09:55:00,51.22,51.27,51.21,51.27,14400.0,40.106,40.1451,40.0982,40.1451,14400.0
2018-05-03 10:00:00,51.28,51.32,51.17,51.19,13004.0,40.153,40.1843,40.0668,40.0825,13004.0
2018-05-03 10:05:00,51.19,51.19,51.06,51.08,16746.0,40.0825,40.0825,39.9807,39.9964,16746.0
2018-05-03 10:10:00,51.08,51.09,50.99,51.06,24398.0,39.9964,40.0042,39.9259,39.9807,24398.0
2018-05-03 10:15:00,51.06,51.19,51.05,51.19,22036.0,39.9807,40.0825,39.9729,40.0825,22036.0
2018-05-03 10:20:00,51.19,51.22,51.15,51.22,17679.0,40.0825,40.106,40.0512,40.106,17679.0
2018-05-03 10:25:00,51.23,51.26,51.14,51.15,20375.0,40.1138,40.1373,40.0433,40.0512,20375.0
2018-05-03 10:30:00,51.15,51.19,51.1,51.18,20635.0,40.0512,40.0825,40.012,40.0747,20635.0
2018-05-03 10:35:00,51.19,51.21,51.08,51.12,19417.0,40.0825,40.0982,39.9964,40.0277,19417.0
2018-05-03 10:40:00,51.12,51.15,51.07,51.08,12977.0,40.0277,40.0512,39.9885,39.9964,12977.0
2018-05-03 10:45:00,51.07,51.14,51.06,51.14,8104.0,39.9885,40.0433,39.9807,40.0433,8104.0
2018-05-03 10:50:00,51.15,51.18,51.12,51.16,13721.0,40.0512,40.0747,40.0277,40.059,13721.0
2018-05-03 10:55:00,51.17,51.35,51.14,51.35,23478.0,40.0668,40.2078,40.0433,40.2078,23478.0
2018-05-03 11:00:00,51.35,51.45,51.33,51.44,17594.0,40.2078,40.2861,40.1921,40.2782,17594.0
2018-05-03 11:05:00,51.45,51.47,51.34,51.35,28171.0,40.2861,40.3017,40.1999,40.2078,28171.0
2018-05-03 11:10:00,51.35,51.43,51.35,51.37,13872.0,40.2078,40.2704,40.2078,40.2234,13872.0
2018-05-03 11:15:00,51.37,51.41,51.35,51.36,15000.0,40.2234,40.2548,40.2078,40.2156,15000.0
2018-05-03 11:20:00,51.36,51.36,51.31,51.32,14212.0,40.2156,40.2156,40.1765,40.1843,14212.0
2018-05-03 11:25:00,51.33,51.34,51.25,51.25,13023.0,40.1921,40.1999,40.1295,40.1295,13023.0
2018-05-03 11:30:00,51.26,51.33,51.25,51.32,19591.0,40.1373,40.1921,40.1295,40.1843,19591.0
2018-05-03 11:35:00,51.33,51.43,51.31,51.43,23201.0,40.1921,40.2704,40.1765,40.2704,23201.0
2018-05-03 11:40:00,51.43,51.55,51.42,51.55,33762.0,40.2704,40.3644,40.2626,40.3644,33762.0
2018-05-03 11:45:00,51.54,51.63,51.5,51.61,26035.0,40.3565,40.427,40.3252,40.4114,26035.0
2018-05-03 11:50:00,51.62,51.62,51.52,51.58,11892.0,40.4192,40.4192,40.3409,40.3879,11892.0
2018-05-03 11:55:00,51.57,51.59,51.54,51.58,15777.0,40.38,40.3957,40.3565,40.3879,15777.0
2018-05-03 12:00:00,51.59,51.6,51.51,51.56,20948.0,40.3957,40.4035,40.3331,40.3722,20948.0
2018-05-03 12:05:00,51.57,51.61,51.53,51.57,10860.0,40.38,40.4114,40.3487,40.38,10860.0
2018-05-03 12:10:00,51.57,51.59,51.51,51.58,12735.0,40.38,40.3957,40.3331,40.3879,12735.0
2018-05-03 12:15:00,51.58,51.59,51.55,51.55,15742.0,40.3879,40.3957,40.3644,40.3644,15742.0
2018-05-03 12:20:00,51.55,51.6,51.53,51.6,11156.0,40.3644,40.4035,40.3487,40.4035,11156.0
2018-05-03 12:25:00,51.59,51.63,51.58,51.6,12807.0,40.3957,40.427,40.3879,40.4035,12807.0
2018-05-03 12:30:00,51.6,51.66,51.59,51.66,10419.0,40.4035,40.4505,40.3957,40.4505,10419.0
2018-05-03 12:35:00,51.66,51.74,51.65,51.7,14728.0,40.4505,40.5131,40.4427,40.4818,14728.0
2018-05-03 12:40:00,51.71,51.75,51.71,51.75,9136.0,40.4897,40.521,40.4897,40.521,9136.0
2018-05-03 12:45:00,51.74,51.78,51.74,51.77,9608.0,40.5131,40.5445,40.5131,40.5366,9608.0
2018-05-03 12:50:00,51.78,51.82,51.74,51.77,17428.0,40.5445,40.5758,40.5131,40.5366,17428.0
2018-05-03 12:55:00,51.77,51.8,51.74,51.8,22573.0,40.5366,40.5601,40.5131,40.5601,22573.0
2018-05-03 13:00:00,51.8,51.82,51.71,51.75,15875.0,40.5601,40.5758,40.4897,40.521,15875.0
2018-05-03 13:05:00,51.74,51.75,51.67,51.69,16599.0,40.5131,40.521,40.4583,40.474,16599.0
2018-05-03 13:10:00,51.68,51.72,51.67,51.69,36533.0,40.4662,40.4975,40.4583,40.474,36533.0
2018-05-03 13:15:00,51.69,51.79,51.69,51.73,19117.0,40.474,40.5523,40.474,40.5053,19117.0
2018-05-03 13:20:00,51.73,51.76,51.73,51.75,18341.0,40.5053,40.5288,40.5053,40.521,18341.0
2018-05-03 13:25:00,51.75,51.76,51.72,51.75,15524.0,40.521,40.5288,40.4975,40.521,15524.0
2018-05-03 13:30:00,51.76,51.93,51.76,51.92,23047.0,40.5288,40.6619,40.5288,40.6541,23047.0
2018-05-03 13:35:00,51.93,52.03,51.91,52.01,17790.0,40.6619,40.7402,40.6463,40.7246,17790.0
2018-05-03 13:40:00,52.02,52.09,51.98,52.08,14707.0,40.7324,40.7872,40.7011,40.7794,14707.0
2018-05-03 13:45:00,52.08,52.1,52.05,52.1,40462.0,40.7794,40.795,40.7559,40.795,40462.0
2018-05-03 13:50:00,52.11,52.11,52.06,52.11,16861.0,40.8029,40.8029,40.7637,40.8029,16861.0
2018-05-03 13:55:00,52.1,52.1,52.03,52.04,17683.0,40.795,40.795,40.7402,40.7481,17683.0
2018-05-03 14:00:00,52.04,52.04,51.94,51.95,9592.0,40.7481,40.7481,40.6698,40.6776,9592.0
2018-05-03 14:05:00,51.95,52.01,51.94,52.01,12907.0,40.6776,40.7246,40.6698,40.7246,12907.0
2018-05-03 14:10:00,52.0,52.01,51.91,51.97,15879.0,40.7167,40.7246,40.6463,40.6932,15879.0
2018-05-03 14:15:00,51.97,52.01,51.95,51.97,19747.0,40.6932,40.7246,40.6776,40.6932,19747.0
2018-05-03 14:20:00,51.97,51.98,51.95,51.97,14434.0,40.6932,40.7011,40.6776,40.6932,14434.0
2018-05-03 14:25:00,51.98,52.02,51.95,52.02,16166.0,40.7011,40.7324,40.6776,40.7324,16166.0
2018-05-03 14:30:00,52.03,52.04,51.96,51.98,20716.0,40.7402,40.7481,40.6854,40.7011,20716.0
2018-05-03 14:35:00,51.97,51.98,51.89,51.91,17250.0,40.6932,40.7011,40.6306,40.6463,17250.0
2018-05-03 14:40:00,51.91,51.93,51.84,51.85,17745.0,40.6463,40.6619,40.5914,40.5993,17745.0
2018-05-03 14:45:00,51.85,51.9,51.85,51.85,15028.0,40.5993,40.6384,40.5993,40.5993,15028.0
2018-05-03 14:50:00,51.85,51.87,51.82,51.84,27408.0,40.5993,40.6149,40.5758,40.5914,27408.0
2018-05-03 14:55:00,51.84,51.89,51.81,51.89,18737.0,40.5914,40.6306,40.568,40.6306,18737.0
2018-05-03 15:00:00,51.89,51.9,51.84,51.88,17467.0,40.6306,40.6384,40.5914,40.6228,17467.0
2018-05-03 15:05:00,51.87,51.91,51.83,51.86,23730.0,40.6149,40.6463,40.5836,40.6071,23730.0
2018-05-03 15:10:00,51.86,51.9,51.85,51.9,20381.0,40.6071,40.6384,40.5993,40.6384,20381.0
2018-05-03 15:15:00,51.9,51.97,51.89,51.96,20327.0,40.6384,40.6932,40.6306,40.6854,20327.0
2018-05-03 15:20:00,51.96,51.97,51.91,51.95,17509.0,40.6854,40.6932,40.6463,40.6776,17509.0
2018-05-03 15:25:00,51.96,51.96,51.89,51.91,22716.0,40.6854,40.6854,40.6306,40.6463,22716.0
2018-05-03 15:30:00,51.9,51.95,51.9,51.91,24448.0,40.6384,40.6776,40.6384,40.6463,24448.0
2018-05-03 15:35:00,51.91,51.92,51.84,51.86,33834.0,40.6463,40.6541,40.5914,40.6071,33834.0
2018-05-03 15:40:00,51.87,51.9,51.87,51.9,30213.0,40.6149,40.6384,40.6149,40.6384,30213.0
2018-05-03 15:45:00,51.9,51.94,51.89,51.9,36361.0,40.6384,40.6698,40.6306,40.6384,36361.0
2018-05-03 15:50:00,51.91,51.91,51.85,51.86,50835.0,40.6463,40.6463,40.5993,40.6071,50835.0
2018-05-03 15:55:00,51.86,51.91,51.83,51.87,128485.0,40.6071,40.6463,40.5836,40.6149,128485.0
2018-05-04 09:30:00,51.87,52.06,51.87,52.04,34769.0,40.6149,40.7637,40.6149,40.7481,34769.0
2018-05-04 09:35:00,52.04,52.1,51.99,52.07,10900.0,40.7481,40.795,40.7089,40.7715,10900.0
2018-05-04 09:40:00,52.07,52.14,52.07,52.08,9208.0,40.7715,40.8264,40.7715,40.7794,9208.0
2018-05-04 09:45:00,52.08,52.12,52.02,52.08,40599.0,40.7794,40.8107,40.7324,40.7794,40599.0
2018-05-04 09:50:00,52.08,52.12,52.01,52.02,10171.0,40.7794,40.8107,40.7246,40.7324,10171.0
2018-05-04 09:55:00,52.03,52.05,51.94,51.96,9364.0,40.7402,40.7559,40.6698,40.6854,9364.0
2018-05-04 10:00:00,51.96,52.07,51.96,52.07,10076.0,40.6854,40.7715,40.6854,40.7715,10076.0
2018-05-04 10:05:00,52.06,52.07,51.96,51.96,15755.0,40.7637,40.7715,40.6854,40.6854,15755.0
2018-05-04 10:10:00,51.94,51.95,51.89,51.89,10044.0,40.6698,40.6776,40.6306,40.6306,10044.0
2018-05-04 10:15:00,51.88,51.94,51.87,51.9,12663.0,40.6228,40.6698,40.6149,40.6384,12663.0
2018-05-04 10:20:00,51.9,51.9,51.84,51.87,11172.0,40.6384,40.6384,40.5914,40.6149,11172.0
2018-05-04 10:25:00,51.88,51.96,51.87,51.95,10838.0,40.6228,40.6854,40.6149,40.6776,10838.0
2018-05-04 10:30:00,51.95,52.01,51.91,52.0,10813.0,40.6776,40.7246,40.6463,40.7167,10813.0
2018-05-04 10:35:00,52.0,52.0,51.92,51.94,15332.0,40.7167,40.7167,40.6541,40.6698,15332.0
2018-05-04 10:40:00,51.94,51.99,51.93,51.93,16434.0,40.6698,40.7089,40.6619,40.6619,16434.0
2018-05-04 10:45:00,51.92,52.01,51.92,52.0,10807.0,40.6541,40.7246,40.6541,40.7167,10807.0
2018-05-04 10:50:00,52.01,52.01,51.94,51.96,9630.0,40.7246,40.7246,40.6698,40.6854,9630.0
2018-05-04 10:55:00,51.95,51.99,51.94,51.94,7242.0,40.6776,40.7089,40.6698,40.6698,7242.0
2018-05-04 11:00:00,51.94,51.95,51.87,51.87,12644.0,40.6698,40.6776,40.6149,40.6149,12644.0
2018-05-04 11:05:00,51.87,51.89,51.82,51.89,7383.0,40.6149,40.6306,40.5758,40.6306,7383.0
2018-05-04 11:10:00,51.89,51.96,51.87,51.88,11152.0,40.6306,40.6854,40.6149,40.6228,11152.0
2018-05-04 11:15:00,51.88,51.94,51.87,51.94,21456.0,40.6228,40.6698,40.6149,40.6698,21456.0
2018-05-04 11:20:00,51.94,52.03,51.94,52.03,7590.0,40.6698,40.7402,40.6698,40.7402,7590.0
2018-05-04 11:25:00,52.03,52.08,52.01,52.05,10100.0,40.7402,40.7794,40.7246,40.7559,10100.0
2018-05-04 11:30:00,52.04,52.07,52.04,52.07,6293.0,40.7481,40.7715,40.7481,40.7715,6293.0
2018-05-04 11:35:00,52.07,52.07,52.02,52.02,7740.0,40.7715,40.7715,40.7324,40.7324,7740.0
2018-05-04 11:40:00,52.03,52.06,52.02,52.04,7600.0,40.7402,40.7637,40.7324,40.7481,7600.0
2018-05-04 11:45:00,52.03,52.04,51.99,51.99,9125.0,40.7402,40.7481,40.7089,40.7089,9125.0
2018-05-04 11:50:00,52.0,52.02,51.98,52.0,9255.0,40.7167,40.7324,40.7011,40.7167,9255.0
2018-05-04 11:55:00,51.99,52.03,51.99,52.01,6767.0,40.7089,40.7402,40.7089,40.7246,6767.0
2018-05-04 12:00:00,52.02,52.06,52.01,52.06,8124.0,40.7324,40.7637,40.7246,40.7637,8124.0
2018-05-04 12:05:00,52.07,52.08,52.04,52.07,10322.0,40.7715,40.7794,40.7481,40.7715,10322.0
2018-05-04 12:10:00,52.07,52.15,52.06,52.14,9778.0,40.7715,40.8342,40.7637,40.8264,9778.0
2018-05-04 12:15:00,52.13,52.14,52.05,52.06,9025.0,40.8185,40.8264,40.7559,40.7637,9025.0
2018-05-04 12:20:00,52.07,52.08,52.05,52.08,5333.0,40.7715,40.7794,40.7559,40.7794,5333.0
2018-05-04 12:25:00,52.08,52.09,52.06,52.08,8010.0,40.7794,40.7872,40.7637,40.7794,8010.0
2018-05-04 12:30:00,52.08,52.09,52.06,52.08,6870.0,40.7794,40.7872,40.7637,40.7794,6870.0
2018-05-04 12:35:00,52.08,52.1,52.05,52.06,9827.0,40.7794,40.795,40.7559,40.7637,9827.0
2018-05-04 12:40:00,52.05,52.06,52.04,52.05,6680.0,40.7559,40.7637,40.7481,40.7559,6680.0
2018-05-04 12:45:00,52.06,52.06,52.04,52.05,9530.0,40.7637,40.7637,40.7481,40.7559,9530.0
2018-05-04 12:50:00,52.05,52.1,52.02,52.09,41038.0,40.7559,40.795,40.7324,40.7872,41038.0
2018-05-04 12:55:00,52.09,52.1,52.05,52.06,30810.0,40.7872,40.795,40.7559,40.7637,30810.0
2018-05-04 13:00:00,52.07,52.07,52.05,52.06,9039.0,40.7715,40.7715,40.7559,40.7637,9039.0
2018-05-04 13:05:00,52.06,52.11,52.05,52.09,9382.0,40.7637,40.8029,40.7559,40.7872,9382.0
2018-05-04 13:10:00,52.1,52.2,52.1,52.19,7425.0,40.795,40.8733,40.795,40.8655,7425.0
2018-05-04 13:15:00,52.19,52.21,52.18,52.19,8965.0,40.8655,40.8812,40.8577,40.8655,8965.0
2018-05-04 13:20:00,52.2,52.21,52.15,52.19,11717.0,40.8733,40.8812,40.8342,40.8655,11717.0
2018-05-04 13:25:00,52.19,52.2,52.17,52.2,5721.0,40.8655,40.8733,40.8498,40.8733,5721.0
2018-05-04 13:30:00,52.19,52.2,52.15,52.16,8716.0,40.8655,40.8733,40.8342,40.842,8716.0
2018-05-04 13:35:00,52.15,52.16,52.12,52.15,7758.0,40.8342,40.842,40.8107,40.8342,7758.0
2018-05-04 13:40:00,52.16,52.16,52.11,52.13,9764.0,40.842,40.842,40.8029,40.8185,9764.0
2018-05-04 13:45:00,52.13,52.16,52.09,52.12,9115.0,40.8185,40.842,40.7872,40.8107,9115.0
2018-05-04 13:50:00,52.11,52.13,52.08,52.08,7804.0,40.8029,40.8185,40.7794,40.7794,7804.0
2018-05-04 13:55:00,52.09,52.12,52.08,52.09,6566.0,40.7872,40.8107,40.7794,40.7872,6566.0
2018-05-04 14:00:00,52.08,52.08,52.0,52.0,8939.0,40.7794,40.7794,40.7167,40.7167,8939.0
2018-05-04 14:05:00,52.0,52.02,51.98,52.0,15352.0,40.7167,40.7324,40.7011,40.7167,15352.0
2018-05-04 14:10:00,52.0,52.03,51.97,52.0,10205.0,40.7167,40.7402,40.6932,40.7167,10205.0
2018-05-04 14:15:00,52.0,52.1,51.98,52.1,25126.0,40.7167,40.795,40.7011,40.795,25126.0
2018-05-04 14:20:00,52.1,52.14,52.09,52.12,10170.0,40.795,40.8264,40.7872,40.8107,10170.0
2018-05-04 14:25:00,52.12,52.16,52.11,52.16,10288.0,40.8107,40.842,40.8029,40.842,10288.0
2018-05-04 14:30:00,52.16,52.17,52.15,52.16,7143.0,40.842,40.8498,40.8342,40.842,7143.0
2018-05-04 14:35:00,52.16,52.19,52.14,52.18,7379.0,40.842,40.8655,40.8264,40.8577,7379.0
2018-05-04 14:40:00,52.18,52.22,52.18,52.22,8085.0,40.8577,40.889,40.8577,40.889,8085.0
2018-05-04 14:45:00,52.22,52.24,52.21,52.22,8805.0,40.889,40.9047,40.8812,40.889,8805.0
2018-05-04 14:50:00,52.22,52.22,52.18,52.18,10755.0,40.889,40.889,40.8577,40.8577,10755.0
2018-05-04 14:55:00,52.18,52.18,52.1,52.1,8333.0,40.8577,40.8577,40.795,40.795,8333.0
2018-05-04 15:00:00,52.1,52.17,52.1,52.17,6701.0,40.795,40.8498,40.795,40.8498,6701.0
2018-05-04 15:05:00,52.16,52.16,52.13,52.15,15298.0,40.842,40.842,40.8185,40.8342,15298.0
2018-05-04 15:10:00,52.15,52.15,52.1,52.1,9006.0,40.8342,40.8342,40.795,40.795,9006.0
2018-05-04 15:15:00,52.1,52.15,52.09,52.15,12104.0,40.795,40.8342,40.7872,40.8342,12104.0
2018-05-04 15:20:00,52.16,52.19,52.15,52.18,13913.0,40.842,40.8655,40.8342,40.8577,13913.0
2018-05-04 15:25:00,52.19,52.19,52.15,52.16,20729.0,40.8655,40.8655,40.8342,40.842,20729.0
2018-05-04 15:30:00,52.16,52.17,52.11,52.12,18412.0,40.842,40.8498,40.8029,40.8107,18412.0
2018-05-04 15:35:00,52.12,52.13,52.03,52.06,24141.0,40.8107,40.8185,40.7402,40.7637,24141.0
2018-05-04 15:40:00,52.06,52.09,52.05,52.06,25269.0,40.7637,40.7872,40.7559,40.7637,25269.0
2018-05-04 15:45:00,52.06,52.08,52.03,52.04,29917.0,40.7637,40.7794,40.7402,40.7481,29917.0
2018-05-04 15:50:00,52.03,52.05,52.01,52.04,38994.0,40.7402,40.7559,40.7246,40.7481,38994.0
2018-05-04 15:55:00,52.05,52.1,52.02,52.1,90878.0,40.7559,40.795,40.7324,40.795,90878.0
2018-05-07 09:30:00,52.1,52.23,52.05,52.18,27876.0,40.795,40.8968,40.7559,40.8577,27876.0
2018-05-07 09:35:00,52.17,52.18,52.0,52.06,10681.0,40.8498,40.8577,40.7167,40.7637,10681.0
2018-05-07 09:40:00,52.07,52.13,52.03,52.13,12883.0,40.7715,40.8185,40.7402,40.8185,12883.0
2018-05-07 09:45:00,52.13,52.16,52.1,52.16,12378.0,40.8185,40.842,40.795,40.842,12378.0
2018-05-07 09:50:00,52.16,52.19,52.11,52.13,10171.0,40.842,40.8655,40.8029,40.8185,10171.0
2018-05-07 09:55:00,52.14,52.17,52.1,52.15,11045.0,40.8264,40.8498,40.795,40.8342,11045.0
2018-05-07 10:00:00,52.16,52.22,52.13,52.14,14497.0,40.842,40.889,40.8185,40.8264,14497.0
2018-05-07 10:05:00,52.14,52.14,52.01,52.04,14861.0,40.8264,40.8264,40.7246,40.7481,14861.0
2018-05-07 10:10:00,52.03,52.08,52.0,52.08,16659.0,40.7402,40.7794,40.7167,40.7794,16659.0
2018-05-07 10:15:00,52.09,52.09,52.0,52.02,13728.0,40.7872,40.7872,40.7167,40.7324,13728.0
2018-05-07 10:20:00,52.01,52.07,51.99,52.04,10196.0,40.7246,40.7715,40.7089,40.7481,10196.0
2018-05-07 10:25:00,52.04,52.04,51.95,51.99,10740.0,40.7481,40.7481,40.6776,40.7089,10740.0
2018-05-07 10:30:00,52.0,52.04,51.95,51.97,11017.0,40.7167,40.7481,40.6776,40.6932,11017.0
2018-05-07 10:35:00,51.96,52.03,51.92,51.95,12928.0,40.6854,40.7402,40.6541,40.6776,12928.0
2018-05-07 10:40:00,51.95,51.96,51.91,51.92,14274.0,40.6776,40.6854,40.6463,40.6541,14274.0
2018-05-07 10:45:00,51.93,52.05,51.93,52.03,10694.0,40.6619,40.7559,40.6619,40.7402,10694.0
2018-05-07 10:50:00,52.03,52.03,51.94,51.94,9659.0,40.7402,40.7402,40.6698,40.6698,9659.0
2018-05-07 10:55:00,51.94,52.01,51.93,51.98,10736.0,40.6698,40.7246,40.6619,40.7011,10736.0
2018-05-07 11:00:00,51.98,52.0,51.94,52.0,15391.0,40.7011,40.7167,40.6698,40.7167,15391.0
2018-05-07 11:05:00,52.0,52.03,51.98,52.03,16012.0,40.7167,40.7402,40.7011,40.7402,16012.0
2018-05-07 11:10:00,52.02,52.08,52.0,52.08,10483.0,40.7324,40.7794,40.7167,40.7794,10483.0
2018-05-07 11:15:00,52.07,52.11,52.07,52.09,14319.0,40.7715,40.8029,40.7715,40.7872,14319.0
2018-05-07 11:20:00,52.09,52.15,52.08,52.12,10915.0,40.7872,40.8342,40.7794,40.8107,10915.0
2018-05-07 11:25:00,52.11,52.11,52.08,52.1,12170.0,40.8029,40.8029,40.7794,40.795,12170.0
2018-05-07 11:30:00,52.11,52.11,52.09,52.1,7219.0,40.8029,40.8029,40.7872,40.795,7219.0
2018-05-07 11:35:00,52.09,52.09,52.04,52.08,7541.0,40.7872,40.7872,40.7481,40.7794,7541.0
2018-05-07 11:40:00,52.08,52.1,52.06,52.08,8748.0,40.7794,40.795,40.7637,40.7794,8748.0
2018-05-07 11:45:00,52.1,52.1,52.04,52.05,12110.0,40.795,40.795,40.7481,40.7559,12110.0
2018-05-07 11:50:00,52.05,52.08,52.03,52.08,7767.0,40.7559,40.7794,40.7402,40.7794,7767.0
2018-05-07 11:55:00,52.07,52.08,52.05,52.07,6416.0,40.7715,40.7794,40.7559,40.7715,6416.0
2018-05-07 12:00:00,52.07,52.07,52.05,52.05,3977.0,40.7715,40.7715,40.7559,40.7559,3977.0
2018-05-07 12:05:00,52.05,52.05,52.01,52.02,4638.0,40.7559,40.7559,40.7246,40.7324,4638.0
2018-05-07 12:10:00,52.02,52.04,52.01,52.04,3394.0,40.7324,40.7481,40.7246,40.7481,3394.0
2018-05-07 12:15:00,52.03,52.06,52.02,52.05,7946.0,40.7402,40.7637,40.7324,40.7559,7946.0
2018-05-07 12:20:00,52.06,52.09,52.05,52.08,6323.0,40.7637,40.7872,40.7559,40.7794,6323.0
2018-05-07 12:25:00,52.08,52.13,52.07,52.12,8217.0,40.7794,40.8185,40.7715,40.8107,8217.0
2018-05-07 12:30:00,52.12,52.17,52.11,52.15,7429.0,40.8107,40.8498,40.8029,40.8342,7429.0
2018-05-07 12:35:00,52.16,52.18,52.15,52.17,9527.0,40.842,40.8577,40.8342,40.8498,9527.0
2018-05-07 12:40:00,52.17,52.2,52.17,52.2,8660.0,40.8498,40.8733,40.8498,40.8733,8660.0
2018-05-07 12:45:00,52.2,52.2,52.14,52.15,13673.0,40.8733,40.8733,40.8264,40.8342,13673.0
2018-05-07 12:50:00,52.16,52.16,52.13,52.15,6287.0,40.842,40.842,40.8185,40.8342,6287.0
2018-05-07 12:55:00,52.15,52.15,52.13,52.14,5309.0,40.8342,40.8342,40.8185,40.8264,5309.0
2018-05-07 13:00:00,52.13,52.13,52.11,52.13,4197.0,40.8185,40.8185,40.8029,40.8185,4197.0
2018-05-07 13:05:00,52.13,52.13,52.08,52.11,10209.0,40.8185,40.8185,40.7794,40.8029,10209.0
2018-05-07 13:10:00,52.12,52.13,52.09,52.09,6092.0,40.8107,40.8185,40.7872,40.7872,6092.0
2018-05-07 13:15:00,52.09,52.09,52.07,52.08,4880.0,40.7872,40.7872,40.7715,40.7794,4880.0
2018-05-07 13:20:00,52.09,52.09,52.06,52.07,7426.0,40.7872,40.7872,40.7637,40.7715,7426.0
2018-05-07 13:25:00,52.07,52.1,52.06,52.1,10642.0,40.7715,40.795,40.7637,40.795,10642.0
2018-05-07 13:30:00,52.1,52.1,52.07,52.09,10062.0,40.795,40.795,40.7715,40.7872,10062.0
2018-05-07 13:35:00,52.1,52.14,52.09,52.13,9241.0,40.795,40.8264,40.7872,40.8185,9241.0
2018-05-07 13:40:00,52.12,52.13,52.1,52.11,4289.0,40.8107,40.8185,40.795,40.8029,4289.0
2018-05-07 13:45:00,52.11,52.15,52.11,52.14,10936.0,40.8029,40.8342,40.8029,40.8264,10936.0
2018-05-07 13:50:00,52.14,52.17,52.14,52.15,4910.0,40.8264,40.8498,40.8264,40.8342,4910.0
2018-05-07 13:55:00,52.15,52.18,52.15,52.17,5096.0,40.8342,40.8577,40.8342,40.8498,5096.0
2018-05-07 14:00:00,52.17,52.21,52.16,52.2,14115.0,40.8498,40.8812,40.842,40.8733,14115.0
2018-05-07 14:05:00,52.19,52.22,52.19,52.2,6326.0,40.8655,40.889,40.8655,40.8733,6326.0
2018-05-07 14:10:00,52.19,52.21,52.19,52.2,7554.0,40.8655,40.8812,40.8655,40.8733,7554.0
2018-05-07 14:15:00,52.21,52.24,52.18,52.23,15182.0,40.8812,40.9047,40.8577,40.8968,15182.0
2018-05-07 14:20:00,52.23,52.24,52.22,52.22,5751.0,40.8968,40.9047,40.889,40.889,5751.0
2018-05-07 14:25:00,52.22,52.24,52.21,52.22,17434.0,40.889,40.9047,40.8812,40.889,17434.0
2018-05-07 14:30:00,52.23,52.23,52.19,52.22,9782.0,40.8968,40.8968,40.8655,40.889,9782.0
2018-05-07 14:35:00,52.23,52.24,52.2,52.2,9252.0,40.8968,40.9047,40.8733,40.8733,9252.0
2018-05-07 14:40:00,52.21,52.22,52.16,52.19,10656.0,40.8812,40.889,40.842,40.8655,10656.0
2018-05-07 14:45:00,52.18,52.22,52.18,52.22,7299.0,40.8577,40.889,40.8577,40.889,7299.0
2018-05-07 14:50:00,52.21,52.21,52.16,52.17,12484.0,40.8812,40.8812,40.842,40.8498,12484.0
2018-05-07 14:55:00,52.18,52.19,52.15,52.16,9755.0,40.8577,40.8655,40.8342,40.842,9755.0
2018-05-07 15:00:00,52.17,52.17,52.1,52.1,14224.0,40.8498,40.8498,40.795,40.795,14224.0
2018-05-07 15:05:00,52.09,52.09,51.98,51.99,15261.0,40.7872,40.7872,40.7011,40.7089,15261.0
2018-05-07 15:10:00,52.0,52.02,51.93,51.93,26649.0,40.7167,40.7324,40.6619,40.6619,26649.0
2018-05-07 15:15:00,51.94,51.94,51.88,51.91,24268.0,40.6698,40.6698,40.6228,40.6463,24268.0
2018-05-07 15:20:00,51.91,51.92,51.87,51.89,26769.0,40.6463,40.6541,40.6149,40.6306,26769.0
2018-05-07 15:25:00,51.89,51.93,51.86,51.93,19933.0,40.6306,40.6619,40.6071,40.6619,19933.0
2018-05-07 15:30:00,51.94,51.94,51.89,51.91,31908.0,40.6698,40.6698,40.6306,40.6463,31908.0
2018-05-07 15:35:00,51.91,51.92,51.88,51.9,27759.0,40.6463,40.6541,40.6228,40.6384,27759.0
2018-05-07 15:40:00,51.89,51.9,51.87,51.88,39949.0,40.6306,40.6384,40.6149,40.6228,39949.0
2018-05-07 15:45:00,51.87,51.89,51.86,51.86,47308.0,40.6149,40.6306,40.6071,40.6071,47308.0
2018-05-07 15:50:00,51.86,51.86,51.83,51.84,54193.0,40.6071,40.6071,40.5836,40.5914,54193.0
2018-05-07 15:55:00,51.84,51.9,51.83,51.88,131763.0,40.5914,40.6384,40.5836,40.6228,131763.0
2018-05-08 09:30:00,51.68,51.68,51.48,51.52,39412.0,40.4662,40.4662,40.3096,40.3409,39412.0
2018-05-08 09:35:00,51.51,51.51,51.36,51.38,15966.0,40.3331,40.3331,40.2156,40.2313,15966.0
2018-05-08 09:40:00,51.36,51.45,51.34,51.44,15987.0,40.2156,40.2861,40.1999,40.2782,15987.0
2018-05-08 09:45:00,51.44,51.48,51.4,51.46,18693.0,40.2782,40.3096,40.2469,40.2939,18693.0
2018-05-08 09:50:00,51.45,51.45,51.28,51.3,37896.0,40.2861,40.2861,40.153,40.1686,37896.0
2018-05-08 09:55:00,51.3,51.32,51.23,51.26,17942.0,40.1686,40.1843,40.1138,40.1373,17942.0
2018-05-08 10:00:00,51.26,51.3,51.2,51.21,24312.0,40.1373,40.1686,40.0903,40.0982,24312.0
2018-05-08 10:05:00,51.2,51.21,51.13,51.14,25889.0,40.0903,40.0982,40.0355,40.0433,25889.0
2018-05-08 10:10:00,51.14,51.2,51.08,51.2,20459.0,40.0433,40.0903,39.9964,40.0903,20459.0
2018-05-08 10:15:00,51.2,51.32,51.16,51.3,18980.0,40.0903,40.1843,40.059,40.1686,18980.0
2018-05-08 10:20:00,51.3,51.31,51.26,51.3,66359.0,40.1686,40.1765,40.1373,40.1686,66359.0
2018-05-08 10:25:00,51.3,51.46,51.3,51.44,24532.0,40.1686,40.2939,40.1686,40.2782,24532.0
2018-05-08 10:30:00,51.44,51.5,51.38,51.44,59579.0,40.2782,40.3252,40.2313,40.2782,59579.0
2018-05-08 10:35:00,51.44,51.5,51.42,51.42,20745.0,40.2782,40.3252,40.2626,40.2626,20745.0
2018-05-08 10:40:00,51.41,51.5,51.41,51.47,35524.0,40.2548,40.3252,40.2548,40.3017,35524.0
2018-05-08 10:45:00,51.46,51.47,51.38,51.4,22484.0,40.2939,40.3017,40.2313,40.2469,22484.0
2018-05-08 10:50:00,51.41,51.45,51.39,51.39,17256.0,40.2548,40.2861,40.2391,40.2391,17256.0
2018-05-08 10:55:00,51.4,51.41,51.32,51.32,13495.0,40.2469,40.2548,40.1843,40.1843,13495.0
2018-05-08 11:00:00,51.32,51.33,51.21,51.24,20481.0,40.1843,40.1921,40.0982,40.1216,20481.0
2018-05-08 11:05:00,51.23,51.33,51.2,51.27,208172.0,40.1138,40.1921,40.0903,40.1451,208172.0
2018-05-08 11:10:00,51.27,51.45,51.24,51.31,103096.0,40.1451,40.2861,40.1216,40.1765,103096.0
2018-05-08 11:15:00,51.33,51.41,51.31,51.4,48640.0,40.1921,40.2548,40.1765,40.2469,48640.0
2018-05-08 11:20:00,51.4,51.47,51.4,51.45,18305.0,40.2469,40.3017,40.2469,40.2861,18305.0
2018-05-08 11:25:00,51.45,51.59,51.43,51.55,26144.0,40.2861,40.3957,40.2704,40.3644,26144.0
2018-05-08 11:30:00,51.54,51.55,51.45,51.45,19325.0,40.3565,40.3644,40.2861,40.2861,19325.0
2018-05-08 11:35:00,51.45,51.48,51.44,51.48,12863.0,40.2861,40.3096,40.2782,40.3096,12863.0
2018-05-08 11:40:00,51.48,51.5,51.46,51.48,11181.0,40.3096,40.3252,40.2939,40.3096,11181.0
2018-05-08 11:45:00,51.48,51.52,51.43,51.43,13885.0,40.3096,40.3409,40.2704,40.2704,13885.0
2018-05-08 11:50:00,51.43,51.44,51.4,51.41,23263.0,40.2704,40.2782,40.2469,40.2548,23263.0
2018-05-08 11:55:00,51.41,51.42,51.36,51.4,13956.0,40.2548,40.2626,40.2156,40.2469,13956.0
2018-05-08 12:00:00,51.4,51.46,51.39,51.44,14008.0,40.2469,40.2939,40.2391,40.2782,14008.0
2018-05-08 12:05:00,51.44,51.47,51.41,51.46,13760.0,40.2782,40.3017,40.2548,40.2939,13760.0
2018-05-08 12:10:00,51.46,51.47,51.43,51.44,9618.0,40.2939,40.3017,40.2704,40.2782,9618.0
2018-05-08 12:15:00,51.43,51.44,51.37,51.39,13090.0,40.2704,40.2782,40.2234,40.2391,13090.0
2018-05-08 12:20:00,51.39,51.42,51.38,51.39,9363.0,40.2391,40.2626,40.2313,40.2391,9363.0
2018-05-08 12:25:00,51.39,51.45,51.36,51.45,15948.0,40.2391,40.2861,40.2156,40.2861,15948.0
2018-05-08 12:30:00,51.45,51.49,51.42,51.47,18554.0,40.2861,40.3174,40.2626,40.3017,18554.0
2018-05-08 12:35:00,51.47,51.48,51.41,51.43,13245.0,40.3017,40.3096,40.2548,40.2704,13245.0
2018-05-08 12:40:00,51.43,51.43,51.38,51.39,18410.0,40.2704,40.2704,40.2313,40.2391,18410.0
2018-05-08 12:45:00,51.38,51.45,51.38,51.44,12518.0,40.2313,40.2861,40.2313,40.2782,12518.0
2018-05-08 12:50:00,51.44,51.46,51.42,51.44,12801.0,40.2782,40.2939,40.2626,40.2782,12801.0
2018-05-08 12:55:00,51.43,51.45,51.41,51.41,12649.0,40.2704,40.2861,40.2548,40.2548,12649.0
2018-05-08 13:00:00,51.41,51.43,51.34,51.34,19569.0,40.2548,40.2704,40.1999,40.1999,19569.0
2018-05-08 13:05:00,51.34,51.4,51.33,51.37,14251.0,40.1999,40.2469,40.1921,40.2234,14251.0
2018-05-08 13:10:00,51.36,51.37,51.33,51.34,10622.0,40.2156,40.2234,40.1921,40.1999,10622.0
2018-05-08 13:15:00,51.33,51.33,51.28,51.29,14463.0,40.1921,40.1921,40.153,40.1608,14463.0
2018-05-08 13:20:00,51.29,51.3,51.26,51.27,40966.0,40.1608,40.1686,40.1373,40.1451,40966.0
2018-05-08 13:25:00,51.27,51.3,51.24,51.29,155387.0,40.1451,40.1686,40.1216,40.1608,155387.0
2018-05-08 13:30:00,51.3,51.41,51.28,51.37,65003.0,40.1686,40.2548,40.153,40.2234,65003.0
2018-05-08 13:35:00,51.36,51.37,51.31,51.32,12161.0,40.2156,40.2234,40.1765,40.1843,12161.0
2018-05-08 13:40:00,51.31,51.37,51.3,51.36,13734.0,40.1765,40.2234,40.1686,40.2156,13734.0
2018-05-08 13:45:00,51.35,51.36,51.3,51.3,16176.0,40.2078,40.2156,40.1686,40.1686,16176.0
2018-05-08 13:50:00,51.3,51.32,51.3,51.3,27853.0,40.1686,40.1843,40.1686,40.1686,27853.0
2018-05-08 13:55:00,51.3,51.31,51.22,51.23,42873.0,40.1686,40.1765,40.106,40.1138,42873.0
2018-05-08 14:00:00,51.22,51.22,51.16,51.17,21254.0,40.106,40.106,40.059,40.0668,21254.0
2018-05-08 14:05:00,51.16,51.17,51.12,51.15,19600.0,40.059,40.0668,40.0277,40.0512,19600.0
2018-05-08 14:10:00,51.15,51.16,51.0,51.01,43227.0,40.0512,40.059,39.9337,39.9415,43227.0
2018-05-08 14:15:00,51.01,51.07,50.99,51.02,20541.0,39.9415,39.9885,39.9259,39.9494,20541.0
2018-05-08 14:20:00,51.03,51.07,50.99,51.05,31691.0,39.9572,39.9885,39.9259,39.9729,31691.0
2018-05-08 14:25:00,51.05,51.09,51.04,51.05,25176.0,39.9729,40.0042,39.965,39.9729,25176.0
2018-05-08 14:30:00,51.04,51.1,51.04,51.06,21994.0,39.965,40.012,39.965,39.9807,21994.0
2018-05-08 14:35:00,51.06,51.09,51.03,51.05,31238.0,39.9807,40.0042,39.9572,39.9729,31238.0
2018-05-08 14:40:00,51.05,51.07,51.03,51.04,25595.0,39.9729,39.9885,39.9572,39.965,25595.0
2018-05-08 14:45:00,51.04,51.06,50.98,50.99,29921.0,39.965,39.9807,39.9181,39.9259,29921.0
2018-05-08 14:50:00,50.98,51.12,50.98,51.07,35169.0,39.9181,40.0277,39.9181,39.9885,35169.0
2018-05-08 14:55:00,51.07,51.11,51.05,51.08,17317.0,39.9885,40.0198,39.9729,39.9964,17317.0
2018-05-08 15:00:00,51.08,51.19,51.06,51.19,29948.0,39.9964,40.0825,39.9807,40.0825,29948.0
2018-05-08 15:05:00,51.19,51.21,51.16,51.17,31653.0,40.0825,40.0982,40.059,40.0668,31653.0
2018-05-08 15:10:00,51.17,51.21,51.16,51.2,47694.0,40.0668,40.0982,40.059,40.0903,47694.0
2018-05-08 15:15:00,51.21,51.21,51.15,51.16,34566.0,40.0982,40.0982,40.0512,40.059,34566.0
2018-05-08 15:20:00,51.16,51.19,51.1,51.1,28768.0,40.059,40.0825,40.012,40.012,28768.0
2018-05-08 15:25:00,51.11,51.17,51.1,51.15,31935.0,40.0198,40.0668,40.012,40.0512,31935.0
2018-05-08 15:30:00,51.15,51.19,51.13,51.16,30468.0,40.0512,40.0825,40.0355,40.059,30468.0
2018-05-08 15:35:00,51.16,51.17,51.12,51.16,37997.0,40.059,40.0668,40.0277,40.059,37997.0
2018-05-08 15:40:00,51.16,51.17,51.11,51.14,52093.0,40.059,40.0668,40.0198,40.0433,52093.0
2018-05-08 15:45:00,51.13,51.13,51.07,51.08,55383.0,40.0355,40.0355,39.9885,39.9964,55383.0
2018-05-08 15:50:00,51.08,51.11,51.08,51.08,63159.0,39.9964,40.0198,39.9964,39.9964,63159.0
2018-05-08 15:55:00,51.08,51.15,50.99,51.09,296448.0,39.9964,40.0512,39.9259,40.0042,296448.0
2018-05-09 09:30:00,51.18,51.29,51.0,51.01,28651.0,40.0747,40.1608,39.9337,39.9415,28651.0
2018-05-09 09:35:00,50.99,51.07,50.93,50.97,12545.0,39.9259,39.9885,39.8789,39.9102,12545.0
2018-05-09 09:40:00,50.98,51.08,50.96,51.01,10448.0,39.9181,39.9964,39.9024,39.9415,10448.0
2018-05-09 09:45:00,51.02,51.04,50.95,51.01,16512.0,39.9494,39.965,39.8946,39.9415,16512.0
2018-05-09 09:50:00,51.03,51.05,50.98,50.99,12648.0,39.9572,39.9729,39.9181,39.9259,12648.0
2018-05-09 09:55:00,50.99,51.02,50.94,50.97,12161.0,39.9259,39.9494,39.8867,39.9102,12161.0
2018-05-09 10:00:00,50.97,51.03,50.95,51.01,43713.0,39.9102,39.9572,39.8946,39.9415,43713.0
2018-05-09 10:05:00,51.0,51.0,50.9,50.91,17929.0,39.9337,39.9337,39.8554,39.8632,17929.0
2018-05-09 10:10:00,50.92,50.93,50.83,50.85,26354.0,39.8711,39.8789,39.8006,39.8163,26354.0
2018-05-09 10:15:00,50.84,50.88,50.66,50.69,28259.0,39.8084,39.8398,39.6675,39.691,28259.0
2018-05-09 10:20:00,50.7,50.71,50.64,50.68,49512.0,39.6988,39.7066,39.6518,39.6832,49512.0
2018-05-09 10:25:00,50.68,50.8,50.66,50.8,127139.0,39.6832,39.7771,39.6675,39.7771,127139.0
2018-05-09 10:30:00,50.8,50.8,50.71,50.74,35087.0,39.7771,39.7771,39.7066,39.7301,35087.0
2018-05-09 10:35:00,50.74,50.88,50.73,50.79,115605.0,39.7301,39.8398,39.7223,39.7693,115605.0
2018-05-09 10:40:00,50.8,50.8,50.71,50.72,34350.0,39.7771,39.7771,39.7066,39.7145,34350.0
2018-05-09 10:45:00,50.72,50.72,50.63,50.65,19715.0,39.7145,39.7145,39.644,39.6597,19715.0
2018-05-09 10:50:00,50.65,50.74,50.64,50.73,15024.0,39.6597,39.7301,39.6518,39.7223,15024.0
2018-05-09 10:55:00,50.73,50.74,50.65,50.65,22369.0,39.7223,39.7301,39.6597,39.6597,22369.0
2018-05-09 11:00:00,50.66,50.67,50.43,50.43,55785.0,39.6675,39.6753,39.4874,39.4874,55785.0
2018-05-09 11:05:00,50.44,50.54,50.43,50.46,28957.0,39.4952,39.5735,39.4874,39.5109,28957.0
2018-05-09 11:10:00,50.47,50.53,50.46,50.49,17431.0,39.5187,39.5657,39.5109,39.5344,17431.0
2018-05-09 11:15:00,50.48,50.52,50.45,50.48,10146.0,39.5266,39.5579,39.5031,39.5266,10146.0
2018-05-09 11:20:00,50.48,50.51,50.46,50.48,9303.0,39.5266,39.55,39.5109,39.5266,9303.0
2018-05-09 11:25:00,50.48,50.58,50.48,50.54,17653.0,39.5266,39.6049,39.5266,39.5735,17653.0
2018-05-09 11:30:00,50.54,50.55,50.46,50.47,16297.0,39.5735,39.5814,39.5109,39.5187,16297.0
2018-05-09 11:35:00,50.47,50.49,50.44,50.44,9389.0,39.5187,39.5344,39.4952,39.4952,9389.0
2018-05-09 11:40:00,50.44,50.49,50.43,50.44,10674.0,39.4952,39.5344,39.4874,39.4952,10674.0
2018-05-09 11:45:00,50.44,50.46,50.42,50.46,5641.0,39.4952,39.5109,39.4796,39.5109,5641.0
2018-05-09 11:50:00,50.47,50.47,50.43,50.44,5152.0,39.5187,39.5187,39.4874,39.4952,5152.0
2018-05-09 11:55:00,50.45,50.49,50.45,50.48,8014.0,39.5031,39.5344,39.5031,39.5266,8014.0
2018-05-09 12:00:00,50.49,50.5,50.48,50.5,8400.0,39.5344,39.5422,39.5266,39.5422,8400.0
2018-05-09 12:05:00,50.5,50.52,50.49,50.51,8359.0,39.5422,39.5579,39.5344,39.55,8359.0
2018-05-09 12:10:00,50.5,50.53,50.48,50.53,20278.0,39.5422,39.5657,39.5266,39.5657,20278.0
2018-05-09 12:15:00,50.52,50.52,50.48,50.48,8377.0,39.5579,39.5579,39.5266,39.5266,8377.0
2018-05-09 12:20:00,50.48,50.49,50.46,50.49,11066.0,39.5266,39.5344,39.5109,39.5344,11066.0
2018-05-09 12:25:00,50.48,50.5,50.47,50.5,6163.0,39.5266,39.5422,39.5187,39.5422,6163.0
2018-05-09 12:30:00,50.49,50.53,50.49,50.5,9545.0,39.5344,39.5657,39.5344,39.5422,9545.0
2018-05-09 12:35:00,50.49,50.5,50.47,50.48,42081.0,39.5344,39.5422,39.5187,39.5266,42081.0
2018-05-09 12:40:00,50.48,50.5,50.44,50.47,13159.0,39.5266,39.5422,39.4952,39.5187,13159.0
2018-05-09 12:45:00,50.47,50.5,50.46,50.48,15685.0,39.5187,39.5422,39.5109,39.5266,15685.0
2018-05-09 12:50:00,50.48,50.48,50.44,50.44,9664.0,39.5266,39.5266,39.4952,39.4952,9664.0
2018-05-09 12:55:00,50.45,50.45,50.4,50.43,15183.0,39.5031,39.5031,39.4639,39.4874,15183.0
2018-05-09 13:00:00,50.43,50.44,50.42,50.43,5908.0,39.4874,39.4952,39.4796,39.4874,5908.0
2018-05-09 13:05:00,50.43,50.43,50.37,50.37,7362.0,39.4874,39.4874,39.4404,39.4404,7362.0
2018-05-09 13:10:00,50.38,50.4,50.34,50.39,15122.0,39.4482,39.4639,39.4169,39.4561,15122.0
2018-05-09 13:15:00,50.4,50.46,50.4,50.45,12837.0,39.4639,39.5109,39.4639,39.5031,12837.0
2018-05-09 13:20:00,50.45,50.53,50.45,50.49,22434.0,39.5031,39.5657,39.5031,39.5344,22434.0
2018-05-09 13:25:00,50.48,50.48,50.46,50.47,11056.0,39.5266,39.5266,39.5109,39.5187,11056.0
2018-05-09 13:30:00,50.47,50.47,50.43,50.44,10019.0,39.5187,39.5187,39.4874,39.4952,10019.0
2018-05-09 13:35:00,50.44,50.48,50.43,50.45,7903.0,39.4952,39.5266,39.4874,39.5031,7903.0
2018-05-09 13:40:00,50.45,50.45,50.43,50.43,4115.0,39.5031,39.5031,39.4874,39.4874,4115.0
2018-05-09 13:45:00,50.44,50.45,50.42,50.43,9558.0,39.4952,39.5031,39.4796,39.4874,9558.0
2018-05-09 13:50:00,50.43,50.43,50.4,50.4,8434.0,39.4874,39.4874,39.4639,39.4639,8434.0
2018-05-09 13:55:00,50.4,50.42,50.38,50.38,12576.0,39.4639,39.4796,39.4482,39.4482,12576.0
2018-05-09 14:00:00,50.38,50.39,50.35,50.36,12201.0,39.4482,39.4561,39.4248,39.4326,12201.0
2018-05-09 14:05:00,50.37,50.42,50.36,50.4,11362.0,39.4404,39.4796,39.4326,39.4639,11362.0
2018-05-09 14:10:00,50.4,50.42,50.39,50.41,9214.0,39.4639,39.4796,39.4561,39.4717,9214.0
2018-05-09 14:15:00,50.41,50.43,50.4,50.43,14425.0,39.4717,39.4874,39.4639,39.4874,14425.0
2018-05-09 14:20:00,50.43,50.46,50.42,50.44,14884.0,39.4874,39.5109,39.4796,39.4952,14884.0
2018-05-09 14:25:00,50.44,50.45,50.42,50.43,9706.0,39.4952,39.5031,39.4796,39.4874,9706.0
2018-05-09 14:30:00,50.44,50.5,50.43,50.49,10651.0,39.4952,39.5422,39.4874,39.5344,10651.0
2018-05-09 14:35:00,50.49,50.52,50.47,50.51,12101.0,39.5344,39.5579,39.5187,39.55,12101.0
2018-05-09 14:40:00,50.51,50.55,50.51,50.54,6121.0,39.55,39.5814,39.55,39.5735,6121.0
2018-05-09 14:45:00,50.54,50.6,50.53,50.6,7277.0,39.5735,39.6205,39.5657,39.6205,7277.0
2018-05-09 14:50:00,50.61,50.63,50.59,50.6,11616.0,39.6283,39.644,39.6127,39.6205,11616.0
2018-05-09 14:55:00,50.59,50.61,50.58,50.6,17046.0,39.6127,39.6283,39.6049,39.6205,17046.0
2018-05-09 15:00:00,50.59,50.6,50.57,50.57,7385.0,39.6127,39.6205,39.597,39.597,7385.0
2018-05-09 15:05:00,50.58,50.65,50.57,50.63,19903.0,39.6049,39.6597,39.597,39.644,19903.0
2018-05-09 15:10:00,50.64,50.66,50.6,50.6,13338.0,39.6518,39.6675,39.6205,39.6205,13338.0
2018-05-09 15:15:00,50.61,50.61,50.55,50.55,15693.0,39.6283,39.6283,39.5814,39.5814,15693.0
2018-05-09 15:20:00,50.54,50.55,50.51,50.51,10718.0,39.5735,39.5814,39.55,39.55,10718.0
2018-05-09 15:25:00,50.51,50.53,50.49,50.49,11545.0,39.55,39.5657,39.5344,39.5344,11545.0
2018-05-09 15:30:00,50.5,50.51,50.44,50.45,22473.0,39.5422,39.55,39.4952,39.5031,22473.0
2018-05-09 15:35:00,50.46,50.48,50.42,50.43,22893.0,39.5109,39.5266,39.4796,39.4874,22893.0
2018-05-09 15:40:00,50.43,50.53,50.42,50.51,28586.0,39.4874,39.5657,39.4796,39.55,28586.0
2018-05-09 15:45:00,50.52,50.59,50.5,50.57,39733.0,39.5579,39.6127,39.5422,39.597,39733.0
2018-05-09 15:50:00,50.58,50.6,50.57,50.59,41052.0,39.6049,39.6205,39.597,39.6127,41052.0
2018-05-09 15:55:00,50.59,50.59,50.54,50.56,120864.0,39.6127,39.6127,39.5735,39.5892,120864.0
2018-05-10 09:30:00,50.86,51.0,50.81,51.0,44918.0,39.8241,39.9337,39.7849,39.9337,44918.0
2018-05-10 09:35:00,50.95,50.95,50.77,50.79,24905.0,39.8946,39.8946,39.7536,39.7693,24905.0
2018-05-10 09:40:00,50.78,50.79,50.59,50.67,23535.0,39.7615,39.7693,39.6127,39.6753,23535.0
2018-05-10 09:45:00,50.69,50.72,50.63,50.7,16184.0,39.691,39.7145,39.644,39.6988,16184.0
2018-05-10 09:50:00,50.71,50.74,50.65,50.65,19943.0,39.7066,39.7301,39.6597,39.6597,19943.0
2018-05-10 09:55:00,50.65,50.67,50.6,50.66,16999.0,39.6597,39.6753,39.6205,39.6675,16999.0
2018-05-10 10:00:00,50.67,50.73,50.62,50.66,26150.0,39.6753,39.7223,39.6362,39.6675,26150.0
2018-05-10 10:05:00,50.66,50.74,50.65,50.68,21290.0,39.6675,39.7301,39.6597,39.6832,21290.0
2018-05-10 10:10:00,50.68,50.68,50.59,50.62,14340.0,39.6832,39.6832,39.6127,39.6362,14340.0
2018-05-10 10:15:00,50.63,50.67,50.61,50.64,16409.0,39.644,39.6753,39.6283,39.6518,16409.0
2018-05-10 10:20:00,50.63,50.71,50.61,50.69,13285.0,39.644,39.7066,39.6283,39.691,13285.0
2018-05-10 10:25:00,50.7,50.75,50.69,50.75,15440.0,39.6988,39.738,39.691,39.738,15440.0
2018-05-10 10:30:00,50.75,50.84,50.74,50.83,21328.0,39.738,39.8084,39.7301,39.8006,21328.0
2018-05-10 10:35:00,50.83,50.86,50.81,50.83,9523.0,39.8006,39.8241,39.7849,39.8006,9523.0
2018-05-10 10:40:00,50.82,50.86,50.8,50.83,8908.0,39.7928,39.8241,39.7771,39.8006,8908.0
2018-05-10 10:45:00,50.84,50.89,50.84,50.87,16330.0,39.8084,39.8476,39.8084,39.8319,16330.0
2018-05-10 10:50:00,50.86,50.87,50.75,50.75,12027.0,39.8241,39.8319,39.738,39.738,12027.0
2018-05-10 10:55:00,50.75,50.8,50.75,50.78,8049.0,39.738,39.7771,39.738,39.7615,8049.0
2018-05-10 11:00:00,50.79,50.81,50.73,50.79,28938.0,39.7693,39.7849,39.7223,39.7693,28938.0
2018-05-10 11:05:00,50.8,50.87,50.79,50.87,11379.0,39.7771,39.8319,39.7693,39.8319,11379.0
2018-05-10 11:10:00,50.86,50.89,50.85,50.87,11726.0,39.8241,39.8476,39.8163,39.8319,11726.0
2018-05-10 11:15:00,50.88,50.96,50.88,50.96,10004.0,39.8398,39.9024,39.8398,39.9024,10004.0
2018-05-10 11:20:00,50.95,50.98,50.95,50.97,8844.0,39.8946,39.9181,39.8946,39.9102,8844.0
2018-05-10 11:25:00,50.96,50.96,50.92,50.92,8543.0,39.9024,39.9024,39.8711,39.8711,8543.0
2018-05-10 11:30:00,50.93,50.95,50.91,50.92,8996.0,39.8789,39.8946,39.8632,39.8711,8996.0
2018-05-10 11:35:00,50.92,50.93,50.89,50.89,4461.0,39.8711,39.8789,39.8476,39.8476,4461.0
2018-05-10 11:40:00,50.88,50.89,50.82,50.83,8407.0,39.8398,39.8476,39.7928,39.8006,8407.0
2018-05-10 11:45:00,50.83,50.89,50.82,50.88,14699.0,39.8006,39.8476,39.7928,39.8398,14699.0
2018-05-10 11:50:00,50.89,50.89,50.87,50.87,10348.0,39.8476,39.8476,39.8319,39.8319,10348.0
2018-05-10 11:55:00,50.87,50.95,50.87,50.94,12485.0,39.8319,39.8946,39.8319,39.8867,12485.0
2018-05-10 12:00:00,50.93,51.01,50.93,50.99,14291.0,39.8789,39.9415,39.8789,39.9259,14291.0
2018-05-10 12:05:00,50.99,51.0,50.95,50.98,8218.0,39.9259,39.9337,39.8946,39.9181,8218.0
2018-05-10 12:10:00,50.98,51.0,50.98,51.0,9679.0,39.9181,39.9337,39.9181,39.9337,9679.0
2018-05-10 12:15:00,51.01,51.03,50.98,51.03,3890.0,39.9415,39.9572,39.9181,39.9572,3890.0
2018-05-10 12:20:00,51.03,51.06,51.01,51.05,13130.0,39.9572,39.9807,39.9415,39.9729,13130.0
2018-05-10 12:25:00,51.06,51.09,51.04,51.07,8980.0,39.9807,40.0042,39.965,39.9885,8980.0
2018-05-10 12:30:00,51.07,51.08,51.05,51.07,5072.0,39.9885,39.9964,39.9729,39.9885,5072.0
2018-05-10 12:35:00,51.08,51.08,51.05,51.05,8508.0,39.9964,39.9964,39.9729,39.9729,8508.0
2018-05-10 12:40:00,51.05,51.05,51.0,51.0,7967.0,39.9729,39.9729,39.9337,39.9337,7967.0
2018-05-10 12:45:00,51.01,51.02,50.98,51.01,11105.0,39.9415,39.9494,39.9181,39.9415,11105.0
2018-05-10 12:50:00,51.01,51.01,50.96,50.98,9248.0,39.9415,39.9415,39.9024,39.9181,9248.0
2018-05-10 12:55:00,50.98,51.0,50.97,50.97,5390.0,39.9181,39.9337,39.9102,39.9102,5390.0
2018-05-10 13:00:00,50.98,51.02,50.97,50.97,9761.0,39.9181,39.9494,39.9102,39.9102,9761.0
2018-05-10 13:05:00,50.98,51.02,50.97,51.02,10326.0,39.9181,39.9494,39.9102,39.9494,10326.0
2018-05-10 13:10:00,51.02,51.02,51.0,51.01,4989.0,39.9494,39.9494,39.9337,39.9415,4989.0
2018-05-10 13:15:00,51.0,51.01,50.98,51.01,5175.0,39.9337,39.9415,39.9181,39.9415,5175.0
2018-05-10 13:20:00,51.01,51.03,50.97,51.0,18186.0,39.9415,39.9572,39.9102,39.9337,18186.0
2018-05-10 13:25:00,51.01,51.02,50.99,51.0,4404.0,39.9415,39.9494,39.9259,39.9337,4404.0
2018-05-10 13:30:00,51.01,51.02,50.99,51.01,9788.0,39.9415,39.9494,39.9259,39.9415,9788.0
2018-05-10 13:35:00,51.02,51.04,51.0,51.01,6045.0,39.9494,39.965,39.9337,39.9415,6045.0
2018-05-10 13:40:00,51.01,51.05,50.98,51.05,17351.0,39.9415,39.9729,39.9181,39.9729,17351.0
2018-05-10 13:45:00,51.05,51.05,50.99,51.02,6756.0,39.9729,39.9729,39.9259,39.9494,6756.0
2018-05-10 13:50:00,51.02,51.12,51.02,51.11,9724.0,39.9494,40.0277,39.9494,40.0198,9724.0
2018-05-10 13:55:00,51.11,51.15,51.11,51.12,8636.0,40.0198,40.0512,40.0198,40.0277,8636.0
2018-05-10 14:00:00,51.12,51.12,51.07,51.11,6775.0,40.0277,40.0277,39.9885,40.0198,6775.0
2018-05-10 14:05:00,51.11,51.15,51.1,51.14,11965.0,40.0198,40.0512,40.012,40.0433,11965.0
2018-05-10 14:10:00,51.14,51.18,51.13,51.14,12236.0,40.0433,40.0747,40.0355,40.0433,12236.0
2018-05-10 14:15:00,51.14,51.15,51.08,51.08,9100.0,40.0433,40.0512,39.9964,39.9964,9100.0
2018-05-10 14:20:00,51.08,51.09,51.03,51.03,11580.0,39.9964,40.0042,39.9572,39.9572,11580.0
2018-05-10 14:25:00,51.03,51.05,51.02,51.03,6901.0,39.9572,39.9729,39.9494,39.9572,6901.0
2018-05-10 14:30:00,51.03,51.05,51.01,51.01,6134.0,39.9572,39.9729,39.9415,39.9415,6134.0
2018-05-10 14:35:00,51.01,51.02,50.98,51.0,8572.0,39.9415,39.9494,39.9181,39.9337,8572.0
2018-05-10 14:40:00,51.01,51.08,51.0,51.08,10955.0,39.9415,39.9964,39.9337,39.9964,10955.0
2018-05-10 14:45:00,51.07,51.1,51.04,51.1,11748.0,39.9885,40.012,39.965,40.012,11748.0
2018-05-10 14:50:00,51.1,51.15,51.09,51.09,11075.0,40.012,40.0512,40.0042,40.0042,11075.0
2018-05-10 14:55:00,51.09,51.13,51.09,51.12,10800.0,40.0042,40.0355,40.0042,40.0277,10800.0
2018-05-10 15:00:00,51.12,51.16,51.09,51.1,11670.0,40.0277,40.059,40.0042,40.012,11670.0
2018-05-10 15:05:00,51.1,51.11,51.09,51.1,7879.0,40.012,40.0198,40.0042,40.012,7879.0
2018-05-10 15:10:00,51.09,51.14,51.09,51.12,12096.0,40.0042,40.0433,40.0042,40.0277,12096.0
2018-05-10 15:15:00,51.12,51.16,51.11,51.12,11581.0,40.0277,40.059,40.0198,40.0277,11581.0
2018-05-10 15:20:00,51.13,51.13,51.07,51.07,9151.0,40.0355,40.0355,39.9885,39.9885,9151.0
2018-05-10 15:25:00,51.07,51.07,51.02,51.05,15434.0,39.9885,39.9885,39.9494,39.9729,15434.0
2018-05-10 15:30:00,51.04,51.05,51.0,51.04,21900.0,39.965,39.9729,39.9337,39.965,21900.0
2018-05-10 15:35:00,51.04,51.1,51.03,51.08,9802.0,39.965,40.012,39.9572,39.9964,9802.0
2018-05-10 15:40:00,51.07,51.15,51.06,51.15,12802.0,39.9885,40.0512,39.9807,40.0512,12802.0
2018-05-10 15:45:00,51.15,51.18,51.13,51.14,38070.0,40.0512,40.0747,40.0355,40.0433,38070.0
2018-05-10 15:50:00,51.15,51.19,51.13,51.15,55939.0,40.0512,40.0825,40.0355,40.0512,55939.0
2018-05-10 15:55:00,51.15,51.16,51.1,51.14,127827.0,40.0512,40.059,40.012,40.0433,127827.0
2018-05-11 09:30:00,51.26,51.37,51.06,51.37,16281.0,40.1373,40.2234,39.9807,40.2234,16281.0
2018-05-11 09:35:00,51.33,51.33,51.2,51.22,9660.0,40.1921,40.1921,40.0903,40.106,9660.0
2018-05-11 09:40:00,51.21,51.22,51.17,51.19,5367.0,40.0982,40.106,40.0668,40.0825,5367.0
2018-05-11 09:45:00,51.2,51.22,51.13,51.13,9500.0,40.0903,40.106,40.0355,40.0355,9500.0
2018-05-11 09:50:00,51.12,51.13,51.08,51.1,14787.0,40.0277,40.0355,39.9964,40.012,14787.0
2018-05-11 09:55:00,51.1,51.1,51.02,51.04,13997.0,40.012,40.012,39.9494,39.965,13997.0
2018-05-11 10:00:00,51.04,51.06,50.98,50.99,10370.0,39.965,39.9807,39.9181,39.9259,10370.0
2018-05-11 10:05:00,50.99,51.09,50.98,51.06,21575.0,39.9259,40.0042,39.9181,39.9807,21575.0
2018-05-11 10:10:00,51.07,51.13,51.07,51.13,9354.0,39.9885,40.0355,39.9885,40.0355,9354.0
2018-05-11 10:15:00,51.13,51.13,51.08,51.08,8913.0,40.0355,40.0355,39.9964,39.9964,8913.0
2018-05-11 10:20:00,51.07,51.18,51.07,51.18,11178.0,39.9885,40.0747,39.9885,40.0747,11178.0
2018-05-11 10:25:00,51.18,51.22,51.18,51.2,11812.0,40.0747,40.106,40.0747,40.0903,11812.0
2018-05-11 10:30:00,51.2,51.2,51.11,51.11,9312.0,40.0903,40.0903,40.0198,40.0198,9312.0
2018-05-11 10:35:00,51.11,51.13,51.08,51.1,8036.0,40.0198,40.0355,39.9964,40.012,8036.0
2018-05-11 10:40:00,51.1,51.11,51.05,51.1,38762.0,40.012,40.0198,39.9729,40.012,38762.0
2018-05-11 10:45:00,51.12,51.16,51.11,51.12,13253.0,40.0277,40.059,40.0198,40.0277,13253.0
2018-05-11 10:50:00,51.12,51.15,51.11,51.13,12286.0,40.0277,40.0512,40.0198,40.0355,12286.0
2018-05-11 10:55:00,51.13,51.25,51.12,51.24,11342.0,40.0355,40.1295,40.0277,40.1216,11342.0
2018-05-11 11:00:00,51.23,51.24,51.18,51.19,7484.0,40.1138,40.1216,40.0747,40.0825,7484.0
2018-05-11 11:05:00,51.18,51.19,51.14,51.16,9524.0,40.0747,40.0825,40.0433,40.059,9524.0
2018-05-11 11:10:00,51.16,51.16,51.09,51.13,13113.0,40.059,40.059,40.0042,40.0355,13113.0
2018-05-11 11:15:00,51.13,51.13,51.09,51.09,8581.0,40.0355,40.0355,40.0042,40.0042,8581.0
2018-05-11 11:20:00,51.09,51.21,51.08,51.21,14950.0,40.0042,40.0982,39.9964,40.0982,14950.0
2018-05-11 11:25:00,51.22,51.27,51.21,51.24,9872.0,40.106,40.1451,40.0982,40.1216,9872.0
2018-05-11 11:30:00,51.24,51.28,51.23,51.25,10893.0,40.1216,40.153,40.1138,40.1295,10893.0
2018-05-11 11:35:00,51.26,51.29,51.25,51.27,7720.0,40.1373,40.1608,40.1295,40.1451,7720.0
2018-05-11 11:40:00,51.26,51.26,51.24,51.25,9868.0,40.1373,40.1373,40.1216,40.1295,9868.0
2018-05-11 11:45:00,51.25,51.25,51.21,51.22,6297.0,40.1295,40.1295,40.0982,40.106,6297.0
2018-05-11 11:50:00,51.22,51.23,51.2,51.22,12033.0,40.106,40.1138,40.0903,40.106,12033.0
2018-05-11 11:55:00,51.22,51.22,51.18,51.21,9508.0,40.106,40.106,40.0747,40.0982,9508.0
2018-05-11 12:00:00,51.21,51.21,51.17,51.17,5863.0,40.0982,40.0982,40.0668,40.0668,5863.0
2018-05-11 12:05:00,51.16,51.18,51.15,51.16,7251.0,40.059,40.0747,40.0512,40.059,7251.0
2018-05-11 12:10:00,51.16,51.18,51.13,51.14,41270.0,40.059,40.0747,40.0355,40.0433,41270.0
2018-05-11 12:15:00,51.13,51.14,51.09,51.12,12501.0,40.0355,40.0433,40.0042,40.0277,12501.0
2018-05-11 12:20:00,51.11,51.13,51.09,51.12,15855.0,40.0198,40.0355,40.0042,40.0277,15855.0
2018-05-11 12:25:00,51.13,51.16,51.11,51.16,15314.0,40.0355,40.059,40.0198,40.059,15314.0
2018-05-11 12:30:00,51.16,51.2,51.14,51.18,13931.0,40.059,40.0903,40.0433,40.0747,13931.0
2018-05-11 12:35:00,51.18,51.22,51.17,51.19,7223.0,40.0747,40.106,40.0668,40.0825,7223.0
2018-05-11 12:40:00,51.19,51.22,51.19,51.21,6177.0,40.0825,40.106,40.0825,40.0982,6177.0
2018-05-11 12:45:00,51.21,51.27,51.21,51.27,9115.0,40.0982,40.1451,40.0982,40.1451,9115.0
2018-05-11 12:50:00,51.27,51.29,51.24,51.28,5463.0,40.1451,40.1608,40.1216,40.153,5463.0
2018-05-11 12:55:00,51.27,51.29,51.26,51.27,11655.0,40.1451,40.1608,40.1373,40.1451,11655.0
2018-05-11 13:00:00,51.26,51.28,51.25,51.27,7582.0,40.1373,40.153,40.1295,40.1451,7582.0
2018-05-11 13:05:00,51.28,51.28,51.26,51.26,5717.0,40.153,40.153,40.1373,40.1373,5717.0
2018-05-11 13:10:00,51.27,51.27,51.22,51.22,8130.0,40.1451,40.1451,40.106,40.106,8130.0
2018-05-11 13:15:00,51.23,51.26,51.23,51.24,12319.0,40.1138,40.1373,40.1138,40.1216,12319.0
2018-05-11 13:20:00,51.24,51.25,51.23,51.23,10552.0,40.1216,40.1295,40.1138,40.1138,10552.0
2018-05-11 13:25:00,51.23,51.25,51.22,51.24,11767.0,40.1138,40.1295,40.106,40.1216,11767.0
2018-05-11 13:30:00,51.23,51.24,51.21,51.21,7770.0,40.1138,40.1216,40.0982,40.0982,7770.0
2018-05-11 13:35:00,51.22,51.23,51.2,51.2,11096.0,40.106,40.1138,40.0903,40.0903,11096.0
2018-05-11 13:40:00,51.2,51.2,51.18,51.18,8595.0,40.0903,40.0903,40.0747,40.0747,8595.0
2018-05-11 13:45:00,51.19,51.23,51.18,51.23,11841.0,40.0825,40.1138,40.0747,40.1138,11841.0
2018-05-11 13:50:00,51.23,51.24,51.22,51.22,10325.0,40.1138,40.1216,40.106,40.106,10325.0
2018-05-11 13:55:00,51.21,51.22,51.21,51.21,5313.0,40.0982,40.106,40.0982,40.0982,5313.0
2018-05-11 14:00:00,51.21,51.22,51.17,51.17,13228.0,40.0982,40.106,40.0668,40.0668,13228.0
2018-05-11 14:05:00,51.18,51.2,51.17,51.19,10867.0,40.0747,40.0903,40.0668,40.0825,10867.0
2018-05-11 14:10:00,51.19,51.2,51.16,51.17,12792.0,40.0825,40.0903,40.059,40.0668,12792.0
2018-05-11 14:15:00,51.18,51.19,51.16,51.16,12757.0,40.0747,40.0825,40.059,40.059,12757.0
2018-05-11 14:20:00,51.16,51.18,51.14,51.14,12611.0,40.059,40.0747,40.0433,40.0433,12611.0
2018-05-11 14:25:00,51.14,51.15,51.11,51.13,9626.0,40.0433,40.0512,40.0198,40.0355,9626.0
2018-05-11 14:30:00,51.12,51.15,51.11,51.14,14730.0,40.0277,40.0512,40.0198,40.0433,14730.0
2018-05-11 14:35:00,51.14,51.15,51.13,51.14,6067.0,40.0433,40.0512,40.0355,40.0433,6067.0
2018-05-11 14:40:00,51.14,51.15,51.11,51.11,8778.0,40.0433,40.0512,40.0198,40.0198,8778.0
2018-05-11 14:45:00,51.12,51.13,51.11,51.12,14649.0,40.0277,40.0355,40.0198,40.0277,14649.0
2018-05-11 14:50:00,51.11,51.12,51.04,51.05,34431.0,40.0198,40.0277,39.965,39.9729,34431.0
2018-05-11 14:55:00,51.05,51.1,51.03,51.08,21668.0,39.9729,40.012,39.9572,39.9964,21668.0
2018-05-11 15:00:00,51.08,51.09,51.05,51.05,12615.0,39.9964,40.0042,39.9729,39.9729,12615.0
2018-05-11 15:05:00,51.06,51.06,51.03,51.05,13373.0,39.9807,39.9807,39.9572,39.9729,13373.0
2018-05-11 15:10:00,51.05,51.06,51.04,51.05,13704.0,39.9729,39.9807,39.965,39.9729,13704.0
2018-05-11 15:15:00,51.05,51.07,51.04,51.05,12934.0,39.9729,39.9885,39.965,39.9729,12934.0
2018-05-11 15:20:00,51.05,51.06,51.04,51.04,8528.0,39.9729,39.9807,39.965,39.965,8528.0
2018-05-11 15:25:00,51.05,51.1,51.04,51.09,14030.0,39.9729,40.012,39.965,40.0042,14030.0
2018-05-11 15:30:00,51.09,51.12,51.08,51.12,21425.0,40.0042,40.0277,39.9964,40.0277,21425.0
2018-05-11 15:35:00,51.12,51.12,51.07,51.11,51955.0,40.0277,40.0277,39.9885,40.0198,51955.0
2018-05-11 15:40:00,51.1,51.1,51.07,51.08,29030.0,40.012,40.012,39.9885,39.9964,29030.0
2018-05-11 15:45:00,51.08,51.08,51.05,51.05,44775.0,39.9964,39.9964,39.9729,39.9729,44775.0
2018-05-11 15:50:00,51.06,51.06,51.01,51.01,61562.0,39.9807,39.9807,39.9415,39.9415,61562.0
2018-05-11 15:55:00,51.02,51.15,51.01,51.14,145330.0,39.9494,40.0512,39.9415,40.0433,145330.0
2018-05-14 09:30:00,51.24,51.28,51.18,51.2,16345.0,40.1216,40.153,40.0747,40.0903,16345.0
2018-05-14 09:35:00,51.23,51.27,51.2,51.27,5350.0,40.1138,40.1451,40.0903,40.1451,5350.0
2018-05-14 09:40:00,51.27,51.27,51.16,51.18,9912.0,40.1451,40.1451,40.059,40.0747,9912.0
2018-05-14 09:45:00,51.18,51.19,51.14,51.19,7533.0,40.0747,40.0825,40.0433,40.0825,7533.0
2018-05-14 09:50:00,51.19,51.26,51.18,51.25,4897.0,40.0825,40.1373,40.0747,40.1295,4897.0
2018-05-14 09:55:00,51.24,51.29,51.22,51.27,20330.0,40.1216,40.1608,40.106,40.1451,20330.0
2018-05-14 10:00:00,51.27,51.27,51.13,51.13,10101.0,40.1451,40.1451,40.0355,40.0355,10101.0
2018-05-14 10:05:00,51.13,51.14,51.11,51.12,11010.0,40.0355,40.0433,40.0198,40.0277,11010.0
2018-05-14 10:10:00,51.13,51.16,51.1,51.14,7869.0,40.0355,40.059,40.012,40.0433,7869.0
2018-05-14 10:15:00,51.15,51.15,51.07,51.08,7622.0,40.0512,40.0512,39.9885,39.9964,7622.0
2018-05-14 10:20:00,51.08,51.11,51.07,51.11,5007.0,39.9964,40.0198,39.9885,40.0198,5007.0
2018-05-14 10:25:00,51.11,51.17,51.11,51.16,4532.0,40.0198,40.0668,40.0198,40.059,4532.0
2018-05-14 10:30:00,51.17,51.19,51.16,51.16,3881.0,40.0668,40.0825,40.059,40.059,3881.0
2018-05-14 10:35:00,51.16,51.17,51.11,51.12,30155.0,40.059,40.0668,40.0198,40.0277,30155.0
2018-05-14 10:40:00,51.11,51.11,51.07,51.07,5300.0,40.0198,40.0198,39.9885,39.9885,5300.0
2018-05-14 10:45:00,51.06,51.08,51.02,51.02,7480.0,39.9807,39.9964,39.9494,39.9494,7480.0
2018-05-14 10:50:00,51.03,51.06,51.01,51.06,4496.0,39.9572,39.9807,39.9415,39.9807,4496.0
2018-05-14 10:55:00,51.05,51.08,51.05,51.05,5756.0,39.9729,39.9964,39.9729,39.9729,5756.0
2018-05-14 11:00:00,51.05,51.1,51.04,51.09,19809.0,39.9729,40.012,39.965,40.0042,19809.0
2018-05-14 11:05:00,51.09,51.1,51.07,51.1,10160.0,40.0042,40.012,39.9885,40.012,10160.0
2018-05-14 11:10:00,51.09,51.1,51.05,51.05,2955.0,40.0042,40.012,39.9729,39.9729,2955.0
2018-05-14 11:15:00,51.06,51.06,51.02,51.03,3458.0,39.9807,39.9807,39.9494,39.9572,3458.0
2018-05-14 11:20:00,51.03,51.03,50.97,51.0,9397.0,39.9572,39.9572,39.9102,39.9337,9397.0
2018-05-14 11:25:00,51.0,51.02,50.99,51.0,5759.0,39.9337,39.9494,39.9259,39.9337,5759.0
2018-05-14 11:30:00,51.01,51.04,51.0,51.02,5950.0,39.9415,39.965,39.9337,39.9494,5950.0
2018-05-14 11:35:00,51.01,51.05,51.0,51.01,5761.0,39.9415,39.9729,39.9337,39.9415,5761.0
2018-05-14 11:40:00,51.02,51.03,50.99,50.99,7139.0,39.9494,39.9572,39.9259,39.9259,7139.0
2018-05-14 11:45:00,51.0,51.0,50.92,50.94,14048.0,39.9337,39.9337,39.8711,39.8867,14048.0
2018-05-14 11:50:00,50.93,50.94,50.91,50.93,6253.0,39.8789,39.8867,39.8632,39.8789,6253.0
2018-05-14 11:55:00,50.93,50.93,50.89,50.91,7790.0,39.8789,39.8789,39.8476,39.8632,7790.0
2018-05-14 12:00:00,50.9,50.92,50.84,50.84,16259.0,39.8554,39.8711,39.8084,39.8084,16259.0
2018-05-14 12:05:00,50.83,50.84,50.82,50.83,6500.0,39.8006,39.8084,39.7928,39.8006,6500.0
2018-05-14 12:10:00,50.83,50.83,50.74,50.75,10789.0,39.8006,39.8006,39.7301,39.738,10789.0
2018-05-14 12:15:00,50.75,50.75,50.72,50.72,3650.0,39.738,39.738,39.7145,39.7145,3650.0
2018-05-14 12:20:00,50.72,50.72,50.67,50.67,7546.0,39.7145,39.7145,39.6753,39.6753,7546.0
2018-05-14 12:25:00,50.68,50.69,50.66,50.69,12188.0,39.6832,39.691,39.6675,39.691,12188.0
2018-05-14 12:30:00,50.69,50.75,50.68,50.73,13913.0,39.691,39.738,39.6832,39.7223,13913.0
2018-05-14 12:35:00,50.73,50.74,50.7,50.73,7143.0,39.7223,39.7301,39.6988,39.7223,7143.0
2018-05-14 12:40:00,50.74,50.77,50.72,50.72,6867.0,39.7301,39.7536,39.7145,39.7145,6867.0
2018-05-14 12:45:00,50.72,50.8,50.72,50.79,7004.0,39.7145,39.7771,39.7145,39.7693,7004.0
2018-05-14 12:50:00,50.8,50.87,50.79,50.86,5477.0,39.7771,39.8319,39.7693,39.8241,5477.0
2018-05-14 12:55:00,50.87,50.89,50.84,50.89,6182.0,39.8319,39.8476,39.8084,39.8476,6182.0
2018-05-14 13:00:00,50.88,50.88,50.83,50.86,9513.0,39.8398,39.8398,39.8006,39.8241,9513.0
2018-05-14 13:05:00,50.86,50.88,50.81,50.83,9556.0,39.8241,39.8398,39.7849,39.8006,9556.0
2018-05-14 13:10:00,50.83,50.83,50.8,50.8,8525.0,39.8006,39.8006,39.7771,39.7771,8525.0
2018-05-14 13:15:00,50.8,50.82,50.75,50.76,16065.0,39.7771,39.7928,39.738,39.7458,16065.0
2018-05-14 13:20:00,50.77,50.79,50.74,50.78,12436.0,39.7536,39.7693,39.7301,39.7615,12436.0
2018-05-14 13:25:00,50.78,50.81,50.76,50.8,9735.0,39.7615,39.7849,39.7458,39.7771,9735.0
2018-05-14 13:30:00,50.8,50.82,50.76,50.8,13331.0,39.7771,39.7928,39.7458,39.7771,13331.0
2018-05-14 13:35:00,50.8,50.8,50.76,50.78,7658.0,39.7771,39.7771,39.7458,39.7615,7658.0
2018-05-14 13:40:00,50.79,50.82,50.79,50.82,5259.0,39.7693,39.7928,39.7693,39.7928,5259.0
2018-05-14 13:45:00,50.81,50.83,50.79,50.8,10866.0,39.7849,39.8006,39.7693,39.7771,10866.0
2018-05-14 13:50:00,50.8,50.8,50.74,50.75,15082.0,39.7771,39.7771,39.7301,39.738,15082.0
2018-05-14 13:55:00,50.75,50.76,50.73,50.75,8021.0,39.738,39.7458,39.7223,39.738,8021.0
2018-05-14 14:00:00,50.74,50.76,50.73,50.76,10406.0,39.7301,39.7458,39.7223,39.7458,10406.0
2018-05-14 14:05:00,50.75,50.75,50.7,50.71,16524.0,39.738,39.738,39.6988,39.7066,16524.0
2018-05-14 14:10:00,50.71,50.71,50.69,50.7,8332.0,39.7066,39.7066,39.691,39.6988,8332.0
2018-05-14 14:15:00,50.7,50.7,50.68,50.7,14141.0,39.6988,39.6988,39.6832,39.6988,14141.0
2018-05-14 14:20:00,50.7,50.72,50.67,50.71,16277.0,39.6988,39.7145,39.6753,39.7066,16277.0
2018-05-14 14:25:00,50.72,50.75,50.7,50.71,11386.0,39.7145,39.738,39.6988,39.7066,11386.0
2018-05-14 14:30:00,50.7,50.71,50.69,50.71,6137.0,39.6988,39.7066,39.691,39.7066,6137.0
2018-05-14 14:35:00,50.72,50.74,50.71,50.73,13946.0,39.7145,39.7301,39.7066,39.7223,13946.0
2018-05-14 14:40:00,50.73,50.75,50.72,50.74,8792.0,39.7223,39.738,39.7145,39.7301,8792.0
2018-05-14 14:45:00,50.75,50.75,50.73,50.75,8861.0,39.738,39.738,39.7223,39.738,8861.0
2018-05-14 14:50:00,50.74,50.76,50.73,50.73,28030.0,39.7301,39.7458,39.7223,39.7223,28030.0
2018-05-14 14:55:00,50.73,50.78,50.73,50.76,16173.0,39.7223,39.7615,39.7223,39.7458,16173.0
2018-05-14 15:00:00,50.76,50.76,50.72,50.73,21611.0,39.7458,39.7458,39.7145,39.7223,21611.0
2018-05-14 15:05:00,50.73,50.76,50.72,50.74,19995.0,39.7223,39.7458,39.7145,39.7301,19995.0
2018-05-14 15:10:00,50.75,50.75,50.72,50.75,20410.0,39.738,39.738,39.7145,39.738,20410.0
2018-05-14 15:15:00,50.75,50.77,50.74,50.75,17455.0,39.738,39.7536,39.7301,39.738,17455.0
2018-05-14 15:20:00,50.76,50.77,50.74,50.75,19073.0,39.7458,39.7536,39.7301,39.738,19073.0
2018-05-14 15:25:00,50.75,50.8,50.74,50.78,34671.0,39.738,39.7771,39.7301,39.7615,34671.0
2018-05-14 15:30:00,50.79,50.8,50.75,50.76,18988.0,39.7693,39.7771,39.738,39.7458,18988.0
2018-05-14 15:35:00,50.75,50.78,50.73,50.75,20950.0,39.738,39.7615,39.7223,39.738,20950.0
2018-05-14 15:40:00,50.75,50.77,50.73,50.76,16504.0,39.738,39.7536,39.7223,39.7458,16504.0
2018-05-14 15:45:00,50.76,50.78,50.73,50.75,35100.0,39.7458,39.7615,39.7223,39.738,35100.0
2018-05-14 15:50:00,50.75,50.82,50.75,50.8,27366.0,39.738,39.7928,39.738,39.7771,27366.0
2018-05-14 15:55:00,50.81,50.9,50.81,50.89,114134.0,39.7849,39.8554,39.7849,39.8476,114134.0
2018-05-15 09:30:00,50.67,50.78,50.55,50.55,32726.0,39.6753,39.7615,39.5814,39.5814,32726.0
2018-05-15 09:35:00,50.62,50.65,50.47,50.54,40787.0,39.6362,39.6597,39.5187,39.5735,40787.0
2018-05-15 09:40:00,50.53,50.54,50.39,50.39,24428.0,39.5657,39.5735,39.4561,39.4561,24428.0
2018-05-15 09:45:00,50.39,50.39,50.3,50.31,15446.0,39.4561,39.4561,39.3856,39.3934,15446.0
2018-05-15 09:50:00,50.31,50.33,50.15,50.18,21969.0,39.3934,39.4091,39.2682,39.2916,21969.0
2018-05-15 09:55:00,50.18,50.2,50.11,50.19,17514.0,39.2916,39.3073,39.2368,39.2995,17514.0
2018-05-15 10:00:00,50.19,50.26,50.18,50.18,17223.0,39.2995,39.3543,39.2916,39.2916,17223.0
2018-05-15 10:05:00,50.18,50.29,50.16,50.26,12163.0,39.2916,39.3778,39.276,39.3543,12163.0
2018-05-15 10:10:00,50.25,50.27,50.19,50.19,11147.0,39.3465,39.3621,39.2995,39.2995,11147.0
2018-05-15 10:15:00,50.19,50.27,50.18,50.26,12866.0,39.2995,39.3621,39.2916,39.3543,12866.0
2018-05-15 10:20:00,50.27,50.28,50.22,50.26,16325.0,39.3621,39.3699,39.323,39.3543,16325.0
2018-05-15 10:25:00,50.25,50.26,50.21,50.23,12668.0,39.3465,39.3543,39.3151,39.3308,12668.0
2018-05-15 10:30:00,50.23,50.27,50.21,50.26,21591.0,39.3308,39.3621,39.3151,39.3543,21591.0
2018-05-15 10:35:00,50.26,50.31,50.25,50.25,21343.0,39.3543,39.3934,39.3465,39.3465,21343.0
2018-05-15 10:40:00,50.25,50.28,50.23,50.25,24142.0,39.3465,39.3699,39.3308,39.3465,24142.0
2018-05-15 10:45:00,50.25,50.3,50.22,50.28,23377.0,39.3465,39.3856,39.323,39.3699,23377.0
2018-05-15 10:50:00,50.28,50.28,50.22,50.23,12343.0,39.3699,39.3699,39.323,39.3308,12343.0
2018-05-15 10:55:00,50.23,50.27,50.21,50.25,25108.0,39.3308,39.3621,39.3151,39.3465,25108.0
2018-05-15 11:00:00,50.25,50.26,50.17,50.17,19599.0,39.3465,39.3543,39.2838,39.2838,19599.0
2018-05-15 11:05:00,50.18,50.18,50.12,50.13,34763.0,39.2916,39.2916,39.2447,39.2525,34763.0
2018-05-15 11:10:00,50.13,50.13,50.11,50.12,26234.0,39.2525,39.2525,39.2368,39.2447,26234.0
2018-05-15 11:15:00,50.12,50.16,50.09,50.14,36747.0,39.2447,39.276,39.2212,39.2603,36747.0
2018-05-15 11:20:00,50.13,50.13,50.1,50.11,21137.0,39.2525,39.2525,39.229,39.2368,21137.0
2018-05-15 11:25:00,50.11,50.15,50.1,50.11,48643.0,39.2368,39.2682,39.229,39.2368,48643.0
2018-05-15 11:30:00,50.11,50.14,50.09,50.12,58446.0,39.2368,39.2603,39.2212,39.2447,58446.0
2018-05-15 11:35:00,50.11,50.24,50.1,50.23,62494.0,39.2368,39.3386,39.229,39.3308,62494.0
2018-05-15 11:40:00,50.23,50.24,50.17,50.18,19815.0,39.3308,39.3386,39.2838,39.2916,19815.0
2018-05-15 11:45:00,50.18,50.19,50.16,50.17,137986.0,39.2916,39.2995,39.276,39.2838,137986.0
2018-05-15 11:50:00,50.18,50.21,50.17,50.19,12404.0,39.2916,39.3151,39.2838,39.2995,12404.0
2018-05-15 11:55:00,50.19,50.19,50.14,50.14,9240.0,39.2995,39.2995,39.2603,39.2603,9240.0
2018-05-15 12:00:00,50.14,50.15,50.11,50.12,12281.0,39.2603,39.2682,39.2368,39.2447,12281.0
2018-05-15 12:05:00,50.12,50.15,50.1,50.15,15716.0,39.2447,39.2682,39.229,39.2682,15716.0
2018-05-15 12:10:00,50.15,50.17,50.12,50.13,8866.0,39.2682,39.2838,39.2447,39.2525,8866.0
2018-05-15 12:15:00,50.13,50.15,50.11,50.14,13112.0,39.2525,39.2682,39.2368,39.2603,13112.0
2018-05-15 12:20:00,50.14,50.15,50.13,50.14,5772.0,39.2603,39.2682,39.2525,39.2603,5772.0
2018-05-15 12:25:00,50.13,50.16,50.12,50.15,7959.0,39.2525,39.276,39.2447,39.2682,7959.0
2018-05-15 12:30:00,50.14,50.15,50.11,50.13,10246.0,39.2603,39.2682,39.2368,39.2525,10246.0
2018-05-15 12:35:00,50.12,50.15,50.12,50.13,9100.0,39.2447,39.2682,39.2447,39.2525,9100.0
2018-05-15 12:40:00,50.13,50.14,50.1,50.11,8393.0,39.2525,39.2603,39.229,39.2368,8393.0
2018-05-15 12:45:00,50.11,50.21,50.11,50.19,18595.0,39.2368,39.3151,39.2368,39.2995,18595.0
2018-05-15 12:50:00,50.19,50.2,50.15,50.17,17433.0,39.2995,39.3073,39.2682,39.2838,17433.0
2018-05-15 12:55:00,50.18,50.23,50.17,50.17,11240.0,39.2916,39.3308,39.2838,39.2838,11240.0
2018-05-15 13:00:00,50.16,50.18,50.13,50.15,9913.0,39.276,39.2916,39.2525,39.2682,9913.0
2018-05-15 13:05:00,50.15,50.15,50.12,50.12,5175.0,39.2682,39.2682,39.2447,39.2447,5175.0
2018-05-15 13:10:00,50.12,50.13,50.09,50.11,7367.0,39.2447,39.2525,39.2212,39.2368,7367.0
2018-05-15 13:15:00,50.11,50.11,50.08,50.09,6233.0,39.2368,39.2368,39.2133,39.2212,6233.0
2018-05-15 13:20:00,50.09,50.09,50.02,50.05,18489.0,39.2212,39.2212,39.1664,39.1899,18489.0
2018-05-15 13:25:00,50.05,50.05,50.01,50.02,10406.0,39.1899,39.1899,39.1585,39.1664,10406.0
2018-05-15 13:30:00,50.02,50.03,49.98,49.98,17912.0,39.1664,39.1742,39.135,39.135,17912.0
2018-05-15 13:35:00,50.0,50.02,49.99,50.02,13850.0,39.1507,39.1664,39.1429,39.1664,13850.0
2018-05-15 13:40:00,50.02,50.08,50.01,50.08,23051.0,39.1664,39.2133,39.1585,39.2133,23051.0
2018-05-15 13:45:00,50.08,50.15,50.08,50.08,21019.0,39.2133,39.2682,39.2133,39.2133,21019.0
2018-05-15 13:50:00,50.09,50.12,50.05,50.06,13497.0,39.2212,39.2447,39.1899,39.1977,13497.0
2018-05-15 13:55:00,50.07,50.1,50.05,50.05,13278.0,39.2055,39.229,39.1899,39.1899,13278.0
2018-05-15 14:00:00,50.06,50.06,50.02,50.02,11814.0,39.1977,39.1977,39.1664,39.1664,11814.0
2018-05-15 14:05:00,50.03,50.05,49.99,50.0,19434.0,39.1742,39.1899,39.1429,39.1507,19434.0
2018-05-15 14:10:00,50.0,50.05,50.0,50.04,8760.0,39.1507,39.1899,39.1507,39.182,8760.0
2018-05-15 14:15:00,50.04,50.09,50.02,50.08,11941.0,39.182,39.2212,39.1664,39.2133,11941.0
2018-05-15 14:20:00,50.07,50.11,50.06,50.09,8781.0,39.2055,39.2368,39.1977,39.2212,8781.0
2018-05-15 14:25:00,50.09,50.19,50.05,50.17,22470.0,39.2212,39.2995,39.1899,39.2838,22470.0
2018-05-15 14:30:00,50.17,50.22,50.17,50.19,16323.0,39.2838,39.323,39.2838,39.2995,16323.0
2018-05-15 14:35:00,50.19,50.2,50.11,50.14,17554.0,39.2995,39.3073,39.2368,39.2603,17554.0
2018-05-15 14:40:00,50.15,50.15,50.11,50.14,8788.0,39.2682,39.2682,39.2368,39.2603,8788.0
2018-05-15 14:45:00,50.14,50.14,50.09,50.11,15787.0,39.2603,39.2603,39.2212,39.2368,15787.0
2018-05-15 14:50:00,50.12,50.17,50.12,50.13,8943.0,39.2447,39.2838,39.2447,39.2525,8943.0
2018-05-15 14:55:00,50.14,50.16,50.12,50.14,10800.0,39.2603,39.276,39.2447,39.2603,10800.0
2018-05-15 15:00:00,50.14,50.15,50.12,50.13,11822.0,39.2603,39.2682,39.2447,39.2525,11822.0
2018-05-15 15:05:00,50.13,50.15,50.11,50.14,25861.0,39.2525,39.2682,39.2368,39.2603,25861.0
2018-05-15 15:10:00,50.14,50.15,50.11,50.11,13626.0,39.2603,39.2682,39.2368,39.2368,13626.0
2018-05-15 15:15:00,50.11,50.15,50.1,50.13,18271.0,39.2368,39.2682,39.229,39.2525,18271.0
2018-05-15 15:20:00,50.13,50.13,50.08,50.09,21549.0,39.2525,39.2525,39.2133,39.2212,21549.0
2018-05-15 15:25:00,50.09,50.11,50.05,50.06,43368.0,39.2212,39.2368,39.1899,39.1977,43368.0
2018-05-15 15:30:00,50.06,50.14,50.06,50.14,29897.0,39.1977,39.2603,39.1977,39.2603,29897.0
2018-05-15 15:35:00,50.15,50.16,50.12,50.13,31799.0,39.2682,39.276,39.2447,39.2525,31799.0
2018-05-15 15:40:00,50.13,50.14,50.06,50.06,24923.0,39.2525,39.2603,39.1977,39.1977,24923.0
2018-05-15 15:45:00,50.05,50.09,50.01,50.07,40211.0,39.1899,39.2212,39.1585,39.2055,40211.0
2018-05-15 15:50:00,50.08,50.18,50.07,50.15,53954.0,39.2133,39.2916,39.2055,39.2682,53954.0
2018-05-15 15:55:00,50.16,50.27,50.14,50.24,214637.0,39.276,39.3621,39.2603,39.3386,214637.0
2018-05-16 09:30:00,50.24,50.28,50.19,50.23,20167.0,39.3386,39.3699,39.2995,39.3308,20167.0
2018-05-16 09:35:00,50.17,50.25,50.12,50.16,7313.0,39.2838,39.3465,39.2447,39.276,7313.0
2018-05-16 09:40:00,50.16,50.24,50.15,50.16,14723.0,39.276,39.3386,39.2682,39.276,14723.0
2018-05-16 09:45:00,50.17,50.24,50.15,50.22,18162.0,39.2838,39.3386,39.2682,39.323,18162.0
2018-05-16 09:50:00,50.22,50.22,50.18,50.19,6212.0,39.323,39.323,39.2916,39.2995,6212.0
2018-05-16 09:55:00,50.2,50.21,50.17,50.17,9916.0,39.3073,39.3151,39.2838,39.2838,9916.0
2018-05-16 10:00:00,50.17,50.23,50.16,50.21,8707.0,39.2838,39.3308,39.276,39.3151,8707.0
2018-05-16 10:05:00,50.19,50.2,50.17,50.18,8612.0,39.2995,39.3073,39.2838,39.2916,8612.0
2018-05-16 10:10:00,50.17,50.22,50.14,50.22,13005.0,39.2838,39.323,39.2603,39.323,13005.0
2018-05-16 10:15:00,50.22,50.23,50.14,50.14,11536.0,39.323,39.3308,39.2603,39.2603,11536.0
2018-05-16 10:20:00,50.13,50.16,50.12,50.14,13797.0,39.2525,39.276,39.2447,39.2603,13797.0
2018-05-16 10:25:00,50.14,50.14,50.08,50.08,9224.0,39.2603,39.2603,39.2133,39.2133,9224.0
2018-05-16 10:30:00,50.09,50.12,50.07,50.07,12258.0,39.2212,39.2447,39.2055,39.2055,12258.0
2018-05-16 10:35:00,50.08,50.08,49.95,49.95,10809.0,39.2133,39.2133,39.1116,39.1116,10809.0
2018-05-16 10:40:00,49.96,49.98,49.87,49.87,8533.0,39.1194,39.135,39.0489,39.0489,8533.0
2018-05-16 10:45:00,49.87,49.92,49.86,49.89,10892.0,39.0489,39.0881,39.0411,39.0646,10892.0
2018-05-16 10:50:00,49.88,49.88,49.76,49.76,12757.0,39.0567,39.0567,38.9628,38.9628,12757.0
2018-05-16 10:55:00,49.75,49.85,49.75,49.84,7382.0,38.9549,39.0333,38.9549,39.0254,7382.0
2018-05-16 11:00:00,49.84,49.89,49.83,49.83,23081.0,39.0254,39.0646,39.0176,39.0176,23081.0
2018-05-16 11:05:00,49.82,49.82,49.76,49.76,12315.0,39.0098,39.0098,38.9628,38.9628,12315.0
2018-05-16 11:10:00,49.77,49.86,49.75,49.86,36298.0,38.9706,39.0411,38.9549,39.0411,36298.0
2018-05-16 11:15:00,49.86,49.91,49.84,49.9,9384.0,39.0411,39.0802,39.0254,39.0724,9384.0
2018-05-16 11:20:00,49.9,49.93,49.81,49.82,12405.0,39.0724,39.0959,39.0019,39.0098,12405.0
2018-05-16 11:25:00,49.82,49.83,49.79,49.8,9088.0,39.0098,39.0176,38.9863,38.9941,9088.0
2018-05-16 11:30:00,49.79,49.8,49.78,49.78,12415.0,38.9863,38.9941,38.9784,38.9784,12415.0
2018-05-16 11:35:00,49.79,49.8,49.76,49.79,6944.0,38.9863,38.9941,38.9628,38.9863,6944.0
2018-05-16 11:40:00,49.79,49.89,49.78,49.88,15014.0,38.9863,39.0646,38.9784,39.0567,15014.0
2018-05-16 11:45:00,49.88,49.89,49.84,49.87,18966.0,39.0567,39.0646,39.0254,39.0489,18966.0
2018-05-16 11:50:00,49.87,49.9,49.87,49.87,10393.0,39.0489,39.0724,39.0489,39.0489,10393.0
2018-05-16 11:55:00,49.88,49.91,49.88,49.89,9950.0,39.0567,39.0802,39.0567,39.0646,9950.0
2018-05-16 12:00:00,49.9,49.92,49.87,49.92,13201.0,39.0724,39.0881,39.0489,39.0881,13201.0
2018-05-16 12:05:00,49.92,49.97,49.92,49.95,8669.0,39.0881,39.1272,39.0881,39.1116,8669.0
2018-05-16 12:10:00,49.95,49.95,49.91,49.91,12260.0,39.1116,39.1116,39.0802,39.0802,12260.0
2018-05-16 12:15:00,49.92,49.95,49.9,49.95,4917.0,39.0881,39.1116,39.0724,39.1116,4917.0
2018-05-16 12:20:00,49.94,49.99,49.92,49.98,7967.0,39.1037,39.1429,39.0881,39.135,7967.0
2018-05-16 12:25:00,49.97,49.97,49.93,49.97,9905.0,39.1272,39.1272,39.0959,39.1272,9905.0
2018-05-16 12:30:00,49.97,50.01,49.93,49.93,10289.0,39.1272,39.1585,39.0959,39.0959,10289.0
2018-05-16 12:35:00,49.93,49.96,49.89,49.9,7276.0,39.0959,39.1194,39.0646,39.0724,7276.0
2018-05-16 12:40:00,49.9,49.91,49.86,49.87,9477.0,39.0724,39.0802,39.0411,39.0489,9477.0
2018-05-16 12:45:00,49.87,49.89,49.85,49.89,8077.0,39.0489,39.0646,39.0333,39.0646,8077.0
2018-05-16 12:50:00,49.89,49.9,49.87,49.88,11710.0,39.0646,39.0724,39.0489,39.0567,11710.0
2018-05-16 12:55:00,49.89,49.91,49.88,49.91,3750.0,39.0646,39.0802,39.0567,39.0802,3750.0
2018-05-16 13:00:00,49.9,49.93,49.89,49.92,5438.0,39.0724,39.0959,39.0646,39.0881,5438.0
2018-05-16 13:05:00,49.93,49.95,49.91,49.95,7771.0,39.0959,39.1116,39.0802,39.1116,7771.0
2018-05-16 13:10:00,49.95,49.96,49.92,49.95,5805.0,39.1116,39.1194,39.0881,39.1116,5805.0
2018-05-16 13:15:00,49.95,49.99,49.95,49.98,3852.0,39.1116,39.1429,39.1116,39.135,3852.0
2018-05-16 13:20:00,50.0,50.0,49.95,49.97,105484.0,39.1507,39.1507,39.1116,39.1272,105484.0
2018-05-16 13:25:00,49.97,49.99,49.95,49.98,10643.0,39.1272,39.1429,39.1116,39.135,10643.0
2018-05-16 13:30:00,49.98,49.99,49.93,49.95,22479.0,39.135,39.1429,39.0959,39.1116,22479.0
2018-05-16 13:35:00,49.95,49.99,49.94,49.97,4256.0,39.1116,39.1429,39.1037,39.1272,4256.0
2018-05-16 13:40:00,49.97,50.0,49.97,49.99,5700.0,39.1272,39.1507,39.1272,39.1429,5700.0
2018-05-16 13:45:00,49.99,50.0,49.98,50.0,8917.0,39.1429,39.1507,39.135,39.1507,8917.0
2018-05-16 13:50:00,50.0,50.0,49.95,49.96,11113.0,39.1507,39.1507,39.1116,39.1194,11113.0
2018-05-16 13:55:00,49.96,49.97,49.94,49.95,8559.0,39.1194,39.1272,39.1037,39.1116,8559.0
2018-05-16 14:00:00,49.95,49.97,49.94,49.95,39016.0,39.1116,39.1272,39.1037,39.1116,39016.0
2018-05-16 14:05:00,49.95,49.98,49.93,49.96,16244.0,39.1116,39.135,39.0959,39.1194,16244.0
2018-05-16 14:10:00,49.96,50.01,49.94,49.94,20353.0,39.1194,39.1585,39.1037,39.1037,20353.0
2018-05-16 14:15:00,49.94,49.97,49.91,49.92,14453.0,39.1037,39.1272,39.0802,39.0881,14453.0
2018-05-16 14:20:00,49.91,49.93,49.87,49.9,19457.0,39.0802,39.0959,39.0489,39.0724,19457.0
2018-05-16 14:25:00,49.9,49.93,49.88,49.89,16548.0,39.0724,39.0959,39.0567,39.0646,16548.0
2018-05-16 14:30:00,49.88,49.9,49.87,49.88,6740.0,39.0567,39.0724,39.0489,39.0567,6740.0
2018-05-16 14:35:00,49.88,49.92,49.87,49.91,8747.0,39.0567,39.0881,39.0489,39.0802,8747.0
2018-05-16 14:40:00,49.91,49.92,49.88,49.88,9851.0,39.0802,39.0881,39.0567,39.0567,9851.0
2018-05-16 14:45:00,49.88,49.91,49.88,49.91,5679.0,39.0567,39.0802,39.0567,39.0802,5679.0
2018-05-16 14:50:00,49.91,49.94,49.88,49.92,12976.0,39.0802,39.1037,39.0567,39.0881,12976.0
2018-05-16 14:55:00,49.93,49.94,49.88,49.89,31100.0,39.0959,39.1037,39.0567,39.0646,31100.0
2018-05-16 15:00:00,49.89,49.89,49.85,49.86,12420.0,39.0646,39.0646,39.0333,39.0411,12420.0
2018-05-16 15:05:00,49.86,49.86,49.82,49.84,17725.0,39.0411,39.0411,39.0098,39.0254,17725.0
2018-05-16 15:10:00,49.83,49.84,49.82,49.83,13460.0,39.0176,39.0254,39.0098,39.0176,13460.0
2018-05-16 15:15:00,49.83,49.84,49.8,49.8,19127.0,39.0176,39.0254,38.9941,38.9941,19127.0
2018-05-16 15:20:00,49.8,49.81,49.79,49.79,22524.0,38.9941,39.0019,38.9863,38.9863,22524.0
2018-05-16 15:25:00,49.79,49.84,49.79,49.84,19647.0,38.9863,39.0254,38.9863,39.0254,19647.0
2018-05-16 15:30:00,49.83,49.85,49.8,49.83,23138.0,39.0176,39.0333,38.9941,39.0176,23138.0
2018-05-16 15:35:00,49.83,49.87,49.81,49.87,16290.0,39.0176,39.0489,39.0019,39.0489,16290.0
2018-05-16 15:40:00,49.88,49.91,49.85,49.86,22037.0,39.0567,39.0802,39.0333,39.0411,22037.0
2018-05-16 15:45:00,49.85,49.89,49.84,49.84,34848.0,39.0333,39.0646,39.0254,39.0254,34848.0
2018-05-16 15:50:00,49.85,49.87,49.83,49.86,83053.0,39.0333,39.0489,39.0176,39.0411,83053.0
2018-05-16 15:55:00,49.86,49.88,49.81,49.87,161098.0,39.0411,39.0567,39.0019,39.0489,161098.0
2018-05-17 09:30:00,49.99,50.05,49.89,49.97,26760.0,39.1429,39.1899,39.0646,39.1272,26760.0
2018-05-17 09:35:00,49.97,50.01,49.9,49.9,13800.0,39.1272,39.1585,39.0724,39.0724,13800.0
2018-05-17 09:40:00,49.91,49.95,49.85,49.86,11466.0,39.0802,39.1116,39.0333,39.0411,11466.0
2018-05-17 09:45:00,49.86,49.86,49.7,49.71,21716.0,39.0411,39.0411,38.9158,38.9236,21716.0
2018-05-17 09:50:00,49.7,49.72,49.63,49.69,26942.0,38.9158,38.9315,38.861,38.908,26942.0
2018-05-17 09:55:00,49.69,49.74,49.69,49.7,14454.0,38.908,38.9471,38.908,38.9158,14454.0
2018-05-17 10:00:00,49.7,49.7,49.57,49.61,24714.0,38.9158,38.9158,38.814,38.8453,24714.0
2018-05-17 10:05:00,49.61,49.62,49.55,49.58,30448.0,38.8453,38.8532,38.7983,38.8218,30448.0
2018-05-17 10:10:00,49.57,49.6,49.51,49.53,35176.0,38.814,38.8375,38.767,38.7827,35176.0
2018-05-17 10:15:00,49.53,49.55,49.49,49.55,21266.0,38.7827,38.7983,38.7514,38.7983,21266.0
2018-05-17 10:20:00,49.55,49.56,49.47,49.47,35724.0,38.7983,38.8062,38.7357,38.7357,35724.0
2018-05-17 10:25:00,49.47,49.5,49.41,49.43,39085.0,38.7357,38.7592,38.6887,38.7044,39085.0
2018-05-17 10:30:00,49.43,49.58,49.42,49.58,19885.0,38.7044,38.8218,38.6966,38.8218,19885.0
2018-05-17 10:35:00,49.57,49.63,49.55,49.63,20921.0,38.814,38.861,38.7983,38.861,20921.0
2018-05-17 10:40:00,49.62,49.62,49.58,49.59,16026.0,38.8532,38.8532,38.8218,38.8297,16026.0
2018-05-17 10:45:00,49.59,49.59,49.53,49.57,12816.0,38.8297,38.8297,38.7827,38.814,12816.0
2018-05-17 10:50:00,49.57,49.64,49.56,49.64,10883.0,38.814,38.8688,38.8062,38.8688,10883.0
2018-05-17 10:55:00,49.63,49.66,49.59,49.59,16057.0,38.861,38.8845,38.8297,38.8297,16057.0
2018-05-17 11:00:00,49.59,49.68,49.59,49.6,30357.0,38.8297,38.9001,38.8297,38.8375,30357.0
2018-05-17 11:05:00,49.59,49.62,49.53,49.54,54350.0,38.8297,38.8532,38.7827,38.7905,54350.0
2018-05-17 11:10:00,49.54,49.58,49.45,49.45,79772.0,38.7905,38.8218,38.72,38.72,79772.0
2018-05-17 11:15:00,49.45,49.48,49.44,49.48,12969.0,38.72,38.7435,38.7122,38.7435,12969.0
2018-05-17 11:20:00,49.47,49.47,49.41,49.44,16696.0,38.7357,38.7357,38.6887,38.7122,16696.0
2018-05-17 11:25:00,49.43,49.45,49.41,49.42,11591.0,38.7044,38.72,38.6887,38.6966,11591.0
2018-05-17 11:30:00,49.42,49.43,49.4,49.42,8662.0,38.6966,38.7044,38.6809,38.6966,8662.0
2018-05-17 11:35:00,49.41,49.43,49.34,49.43,64892.0,38.6887,38.7044,38.6339,38.7044,64892.0
2018-05-17 11:40:00,49.43,49.44,49.4,49.4,9114.0,38.7044,38.7122,38.6809,38.6809,9114.0
2018-05-17 11:45:00,49.42,49.49,49.42,49.48,11181.0,38.6966,38.7514,38.6966,38.7435,11181.0
2018-05-17 11:50:00,49.49,49.49,49.43,49.47,154950.0,38.7514,38.7514,38.7044,38.7357,154950.0
2018-05-17 11:55:00,49.48,49.52,49.46,49.48,20126.0,38.7435,38.7749,38.7279,38.7435,20126.0
2018-05-17 12:00:00,49.48,49.52,49.47,49.5,17237.0,38.7435,38.7749,38.7357,38.7592,17237.0
2018-05-17 12:05:00,49.5,49.53,49.49,49.53,9367.0,38.7592,38.7827,38.7514,38.7827,9367.0
2018-05-17 12:10:00,49.53,49.57,49.53,49.54,10336.0,38.7827,38.814,38.7827,38.7905,10336.0
2018-05-17 12:15:00,49.54,49.55,49.51,49.51,60562.0,38.7905,38.7983,38.767,38.767,60562.0
2018-05-17 12:20:00,49.51,49.56,49.51,49.56,6033.0,38.767,38.8062,38.767,38.8062,6033.0
2018-05-17 12:25:00,49.55,49.57,49.55,49.55,3457.0,38.7983,38.814,38.7983,38.7983,3457.0
2018-05-17 12:30:00,49.56,49.56,49.55,49.55,2785.0,38.8062,38.8062,38.7983,38.7983,2785.0
2018-05-17 12:35:00,49.55,49.59,49.55,49.56,26434.0,38.7983,38.8297,38.7983,38.8062,26434.0
2018-05-17 12:40:00,49.56,49.56,49.51,49.52,8464.0,38.8062,38.8062,38.767,38.7749,8464.0
2018-05-17 12:45:00,49.51,49.51,49.5,49.51,3710.0,38.767,38.767,38.7592,38.767,3710.0
2018-05-17 12:50:00,49.5,49.53,49.49,49.53,10095.0,38.7592,38.7827,38.7514,38.7827,10095.0
2018-05-17 12:55:00,49.54,49.58,49.53,49.55,6423.0,38.7905,38.8218,38.7827,38.7983,6423.0
2018-05-17 13:00:00,49.55,49.56,49.54,49.54,9762.0,38.7983,38.8062,38.7905,38.7905,9762.0
2018-05-17 13:05:00,49.55,49.56,49.52,49.55,24126.0,38.7983,38.8062,38.7749,38.7983,24126.0
2018-05-17 13:10:00,49.54,49.57,49.54,49.57,5284.0,38.7905,38.814,38.7905,38.814,5284.0
2018-05-17 13:15:00,49.57,49.57,49.55,49.55,8965.0,38.814,38.814,38.7983,38.7983,8965.0
2018-05-17 13:20:00,49.56,49.59,49.55,49.56,19565.0,38.8062,38.8297,38.7983,38.8062,19565.0
2018-05-17 13:25:00,49.56,49.57,49.53,49.57,12622.0,38.8062,38.814,38.7827,38.814,12622.0
2018-05-17 13:30:00,49.57,49.59,49.53,49.54,16924.0,38.814,38.8297,38.7827,38.7905,16924.0
2018-05-17 13:35:00,49.53,49.54,49.51,49.53,11874.0,38.7827,38.7905,38.767,38.7827,11874.0
2018-05-17 13:40:00,49.53,49.53,49.5,49.52,21493.0,38.7827,38.7827,38.7592,38.7749,21493.0
2018-05-17 13:45:00,49.51,49.55,49.51,49.53,25050.0,38.767,38.7983,38.767,38.7827,25050.0
2018-05-17 13:50:00,49.53,49.53,49.48,49.5,17079.0,38.7827,38.7827,38.7435,38.7592,17079.0
2018-05-17 13:55:00,49.5,49.52,49.48,49.52,13360.0,38.7592,38.7749,38.7435,38.7749,13360.0
2018-05-17 14:00:00,49.53,49.65,49.52,49.65,19784.0,38.7827,38.8766,38.7749,38.8766,19784.0
2018-05-17 14:05:00,49.65,49.65,49.59,49.61,21974.0,38.8766,38.8766,38.8297,38.8453,21974.0
2018-05-17 14:10:00,49.6,49.66,49.59,49.59,68745.0,38.8375,38.8845,38.8297,38.8297,68745.0
2018-05-17 14:15:00,49.6,49.61,49.57,49.59,8744.0,38.8375,38.8453,38.814,38.8297,8744.0
2018-05-17 14:20:00,49.59,49.59,49.55,49.55,9213.0,38.8297,38.8297,38.7983,38.7983,9213.0
2018-05-17 14:25:00,49.55,49.56,49.54,49.55,15259.0,38.7983,38.8062,38.7905,38.7983,15259.0
2018-05-17 14:30:00,49.55,49.57,49.54,49.55,13206.0,38.7983,38.814,38.7905,38.7983,13206.0
2018-05-17 14:35:00,49.55,49.58,49.54,49.57,14752.0,38.7983,38.8218,38.7905,38.814,14752.0
2018-05-17 14:40:00,49.56,49.56,49.54,49.56,8611.0,38.8062,38.8062,38.7905,38.8062,8611.0
2018-05-17 14:45:00,49.56,49.56,49.52,49.52,15888.0,38.8062,38.8062,38.7749,38.7749,15888.0
2018-05-17 14:50:00,49.52,49.6,49.51,49.58,19027.0,38.7749,38.8375,38.767,38.8218,19027.0
2018-05-17 14:55:00,49.57,49.59,49.56,49.59,11785.0,38.814,38.8297,38.8062,38.8297,11785.0
2018-05-17 15:00:00,49.58,49.59,49.56,49.56,10871.0,38.8218,38.8297,38.8062,38.8062,10871.0
2018-05-17 15:05:00,49.56,49.56,49.5,49.51,33883.0,38.8062,38.8062,38.7592,38.767,33883.0
2018-05-17 15:10:00,49.51,49.51,49.49,49.49,28339.0,38.767,38.767,38.7514,38.7514,28339.0
2018-05-17 15:15:00,49.49,49.49,49.45,49.45,18374.0,38.7514,38.7514,38.72,38.72,18374.0
2018-05-17 15:20:00,49.45,49.48,49.44,49.48,11994.0,38.72,38.7435,38.7122,38.7435,11994.0
2018-05-17 15:25:00,49.48,49.5,49.46,49.47,53338.0,38.7435,38.7592,38.7279,38.7357,53338.0
2018-05-17 15:30:00,49.47,49.47,49.43,49.44,22663.0,38.7357,38.7357,38.7044,38.7122,22663.0
2018-05-17 15:35:00,49.45,49.51,49.44,49.51,20727.0,38.72,38.767,38.7122,38.767,20727.0
2018-05-17 15:40:00,49.51,49.51,49.46,49.49,40134.0,38.767,38.767,38.7279,38.7514,40134.0
2018-05-17 15:45:00,49.49,49.5,49.46,49.48,24624.0,38.7514,38.7592,38.7279,38.7435,24624.0
2018-05-17 15:50:00,49.48,49.54,49.46,49.53,39160.0,38.7435,38.7905,38.7279,38.7827,39160.0
2018-05-17 15:55:00,49.53,49.6,49.51,49.56,145506.0,38.7827,38.8375,38.767,38.8062,145506.0
2018-05-18 09:30:00,49.75,49.82,49.69,49.8,88474.0,38.9549,39.0098,38.908,38.9941,88474.0
2018-05-18 09:35:00,49.79,49.84,49.68,49.68,17458.0,38.9863,39.0254,38.9001,38.9001,17458.0
2018-05-18 09:40:00,49.67,49.7,49.57,49.63,15175.0,38.8923,38.9158,38.814,38.861,15175.0
2018-05-18 09:45:00,49.64,49.73,49.62,49.73,12840.0,38.8688,38.9393,38.8532,38.9393,12840.0
2018-05-18 09:50:00,49.74,49.8,49.73,49.79,16666.0,38.9471,38.9941,38.9393,38.9863,16666.0
2018-05-18 09:55:00,49.8,49.8,49.72,49.75,19693.0,38.9941,38.9941,38.9315,38.9549,19693.0
2018-05-18 10:00:00,49.76,49.8,49.74,49.8,33690.0,38.9628,38.9941,38.9471,38.9941,33690.0
2018-05-18 10:05:00,49.8,49.95,49.79,49.94,79893.0,38.9941,39.1116,38.9863,39.1037,79893.0
2018-05-18 10:10:00,49.95,49.99,49.91,49.91,56981.0,39.1116,39.1429,39.0802,39.0802,56981.0
2018-05-18 10:15:00,49.91,49.92,49.85,49.87,37297.0,39.0802,39.0881,39.0333,39.0489,37297.0
2018-05-18 10:20:00,49.87,49.88,49.82,49.86,17325.0,39.0489,39.0567,39.0098,39.0411,17325.0
2018-05-18 10:25:00,49.87,49.88,49.77,49.78,30590.0,39.0489,39.0567,38.9706,38.9784,30590.0
2018-05-18 10:30:00,49.78,49.83,49.77,49.82,15291.0,38.9784,39.0176,38.9706,39.0098,15291.0
2018-05-18 10:35:00,49.82,49.94,49.81,49.93,19432.0,39.0098,39.1037,39.0019,39.0959,19432.0
2018-05-18 10:40:00,49.93,49.96,49.91,49.91,14389.0,39.0959,39.1194,39.0802,39.0802,14389.0
2018-05-18 10:45:00,49.91,49.92,49.83,49.84,17554.0,39.0802,39.0881,39.0176,39.0254,17554.0
2018-05-18 10:50:00,49.84,49.84,49.75,49.76,26223.0,39.0254,39.0254,38.9549,38.9628,26223.0
2018-05-18 10:55:00,49.76,49.77,49.73,49.77,13279.0,38.9628,38.9706,38.9393,38.9706,13279.0
2018-05-18 11:00:00,49.77,49.77,49.71,49.77,17702.0,38.9706,38.9706,38.9236,38.9706,17702.0
2018-05-18 11:05:00,49.77,49.77,49.68,49.69,11433.0,38.9706,38.9706,38.9001,38.908,11433.0
2018-05-18 11:10:00,49.68,49.69,49.63,49.64,12093.0,38.9001,38.908,38.861,38.8688,12093.0
2018-05-18 11:15:00,49.64,49.65,49.6,49.61,21534.0,38.8688,38.8766,38.8375,38.8453,21534.0
2018-05-18 11:20:00,49.61,49.61,49.5,49.51,17774.0,38.8453,38.8453,38.7592,38.767,17774.0
2018-05-18 11:25:00,49.52,49.6,49.5,49.51,23405.0,38.7749,38.8375,38.7592,38.767,23405.0
2018-05-18 11:30:00,49.51,49.54,49.5,49.53,12972.0,38.767,38.7905,38.7592,38.7827,12972.0
2018-05-18 11:35:00,49.53,49.53,49.5,49.52,12088.0,38.7827,38.7827,38.7592,38.7749,12088.0
2018-05-18 11:40:00,49.52,49.61,49.52,49.6,8563.0,38.7749,38.8453,38.7749,38.8375,8563.0
2018-05-18 11:45:00,49.61,49.61,49.56,49.59,13351.0,38.8453,38.8453,38.8062,38.8297,13351.0
2018-05-18 11:50:00,49.57,49.61,49.57,49.58,11029.0,38.814,38.8453,38.814,38.8218,11029.0
2018-05-18 11:55:00,49.59,49.63,49.58,49.62,8112.0,38.8297,38.861,38.8218,38.8532,8112.0
2018-05-18 12:00:00,49.62,49.64,49.59,49.6,12809.0,38.8532,38.8688,38.8297,38.8375,12809.0
2018-05-18 12:05:00,49.6,49.63,49.59,49.63,8563.0,38.8375,38.861,38.8297,38.861,8563.0
2018-05-18 12:10:00,49.63,49.64,49.61,49.62,10604.0,38.861,38.8688,38.8453,38.8532,10604.0
2018-05-18 12:15:00,49.63,49.66,49.6,49.66,13278.0,38.861,38.8845,38.8375,38.8845,13278.0
2018-05-18 12:20:00,49.65,49.65,49.6,49.62,24165.0,38.8766,38.8766,38.8375,38.8532,24165.0
2018-05-18 12:25:00,49.62,49.65,49.6,49.62,22689.0,38.8532,38.8766,38.8375,38.8532,22689.0
2018-05-18 12:30:00,49.62,49.64,49.61,49.63,11978.0,38.8532,38.8688,38.8453,38.861,11978.0
2018-05-18 12:35:00,49.64,49.64,49.59,49.59,6300.0,38.8688,38.8688,38.8297,38.8297,6300.0
2018-05-18 12:40:00,49.6,49.62,49.58,49.61,12443.0,38.8375,38.8532,38.8218,38.8453,12443.0
2018-05-18 12:45:00,49.6,49.6,49.55,49.56,10843.0,38.8375,38.8375,38.7983,38.8062,10843.0
2018-05-18 12:50:00,49.55,49.56,49.54,49.55,12700.0,38.7983,38.8062,38.7905,38.7983,12700.0
2018-05-18 12:55:00,49.55,49.56,49.53,49.53,18027.0,38.7983,38.8062,38.7827,38.7827,18027.0
2018-05-18 13:00:00,49.53,49.54,49.49,49.5,17123.0,38.7827,38.7905,38.7514,38.7592,17123.0
2018-05-18 13:05:00,49.5,49.5,49.47,49.48,16472.0,38.7592,38.7592,38.7357,38.7435,16472.0
2018-05-18 13:10:00,49.49,49.54,49.48,49.52,10236.0,38.7514,38.7905,38.7435,38.7749,10236.0
2018-05-18 13:15:00,49.52,49.52,49.48,49.51,13540.0,38.7749,38.7749,38.7435,38.767,13540.0
2018-05-18 13:20:00,49.51,49.51,49.49,49.5,6138.0,38.767,38.767,38.7514,38.7592,6138.0
2018-05-18 13:25:00,49.49,49.5,49.43,49.45,16147.0,38.7514,38.7592,38.7044,38.72,16147.0
2018-05-18 13:30:00,49.45,49.49,49.45,49.46,13460.0,38.72,38.7514,38.72,38.7279,13460.0
2018-05-18 13:35:00,49.46,49.51,49.45,49.51,5968.0,38.7279,38.767,38.72,38.767,5968.0
2018-05-18 13:40:00,49.51,49.55,49.51,49.53,7329.0,38.767,38.7983,38.767,38.7827,7329.0
2018-05-18 13:45:00,49.53,49.54,49.52,49.53,5692.0,38.7827,38.7905,38.7749,38.7827,5692.0
2018-05-18 13:50:00,49.53,49.54,49.51,49.53,8195.0,38.7827,38.7905,38.767,38.7827,8195.0
2018-05-18 13:55:00,49.52,49.53,49.5,49.5,14635.0,38.7749,38.7827,38.7592,38.7592,14635.0
2018-05-18 14:00:00,49.5,49.52,49.49,49.51,13470.0,38.7592,38.7749,38.7514,38.767,13470.0
2018-05-18 14:05:00,49.5,49.5,49.48,49.48,10573.0,38.7592,38.7592,38.7435,38.7435,10573.0
2018-05-18 14:10:00,49.48,49.5,49.47,49.49,16010.0,38.7435,38.7592,38.7357,38.7514,16010.0
2018-05-18 14:15:00,49.5,49.54,49.5,49.53,8500.0,38.7592,38.7905,38.7592,38.7827,8500.0
2018-05-18 14:20:00,49.54,49.57,49.54,49.56,10546.0,38.7905,38.814,38.7905,38.8062,10546.0
2018-05-18 14:25:00,49.56,49.6,49.56,49.58,11226.0,38.8062,38.8375,38.8062,38.8218,11226.0
2018-05-18 14:30:00,49.58,49.6,49.56,49.6,11052.0,38.8218,38.8375,38.8062,38.8375,11052.0
2018-05-18 14:35:00,49.6,49.6,49.59,49.6,4235.0,38.8375,38.8375,38.8297,38.8375,4235.0
2018-05-18 14:40:00,49.59,49.65,49.59,49.65,17863.0,38.8297,38.8766,38.8297,38.8766,17863.0
2018-05-18 14:45:00,49.65,49.66,49.63,49.64,66264.0,38.8766,38.8845,38.861,38.8688,66264.0
2018-05-18 14:50:00,49.64,49.64,49.62,49.63,14673.0,38.8688,38.8688,38.8532,38.861,14673.0
2018-05-18 14:55:00,49.63,49.64,49.61,49.63,20462.0,38.861,38.8688,38.8453,38.861,20462.0
2018-05-18 15:00:00,49.64,49.64,49.58,49.59,15467.0,38.8688,38.8688,38.8218,38.8297,15467.0
2018-05-18 15:05:00,49.58,49.62,49.56,49.6,15214.0,38.8218,38.8532,38.8062,38.8375,15214.0
2018-05-18 15:10:00,49.61,49.61,49.58,49.59,27326.0,38.8453,38.8453,38.8218,38.8297,27326.0
2018-05-18 15:15:00,49.58,49.67,49.58,49.65,63770.0,38.8218,38.8923,38.8218,38.8766,63770.0
2018-05-18 15:20:00,49.65,49.66,49.62,49.62,26147.0,38.8766,38.8845,38.8532,38.8532,26147.0
2018-05-18 15:25:00,49.63,49.63,49.55,49.59,45273.0,38.861,38.861,38.7983,38.8297,45273.0
2018-05-18 15:30:00,49.59,49.61,49.58,49.59,42581.0,38.8297,38.8453,38.8218,38.8297,42581.0
2018-05-18 15:35:00,49.59,49.65,49.58,49.59,52061.0,38.8297,38.8766,38.8218,38.8297,52061.0
2018-05-18 15:40:00,49.59,49.63,49.58,49.63,65190.0,38.8297,38.861,38.8218,38.861,65190.0
2018-05-18 15:45:00,49.62,49.66,49.61,49.66,62949.0,38.8532,38.8845,38.8453,38.8845,62949.0
2018-05-18 15:50:00,49.65,49.68,49.64,49.68,73015.0,38.8766,38.9001,38.8688,38.9001,73015.0
2018-05-18 15:55:00,49.68,49.74,49.67,49.73,166683.0,38.9001,38.9471,38.8923,38.9393,166683.0
2018-05-21 09:30:00,49.73,49.78,49.6,49.71,19891.0,38.9393,38.9784,38.8375,38.9236,19891.0
2018-05-21 09:35:00,49.69,49.69,49.57,49.61,11569.0,38.908,38.908,38.814,38.8453,11569.0
2018-05-21 09:40:00,49.6,49.61,49.49,49.52,5308.0,38.8375,38.8453,38.7514,38.7749,5308.0
2018-05-21 09:45:00,49.51,49.51,49.43,49.51,11922.0,38.767,38.767,38.7044,38.767,11922.0
2018-05-21 09:50:00,49.52,49.52,49.43,49.49,7100.0,38.7749,38.7749,38.7044,38.7514,7100.0
2018-05-21 09:55:00,49.5,49.51,49.38,49.43,25830.0,38.7592,38.767,38.6652,38.7044,25830.0
2018-05-21 10:00:00,49.44,49.58,49.41,49.58,14438.0,38.7122,38.8218,38.6887,38.8218,14438.0
2018-05-21 10:05:00,49.58,49.63,49.56,49.56,6717.0,38.8218,38.861,38.8062,38.8062,6717.0
2018-05-21 10:10:00,49.55,49.6,49.49,49.54,9024.0,38.7983,38.8375,38.7514,38.7905,9024.0
2018-05-21 10:15:00,49.55,49.56,49.47,49.47,6719.0,38.7983,38.8062,38.7357,38.7357,6719.0
2018-05-21 10:20:00,49.49,49.56,49.49,49.55,5380.0,38.7514,38.8062,38.7514,38.7983,5380.0
2018-05-21 10:25:00,49.55,49.55,49.48,49.51,4120.0,38.7983,38.7983,38.7435,38.767,4120.0
2018-05-21 10:30:00,49.53,49.6,49.51,49.6,7828.0,38.7827,38.8375,38.767,38.8375,7828.0
2018-05-21 10:35:00,49.63,49.63,49.57,49.58,5642.0,38.861,38.861,38.814,38.8218,5642.0
2018-05-21 10:40:00,49.62,49.65,49.61,49.63,7903.0,38.8532,38.8766,38.8453,38.861,7903.0
2018-05-21 10:45:00,49.63,49.65,49.61,49.64,9761.0,38.861,38.8766,38.8453,38.8688,9761.0
2018-05-21 10:50:00,49.64,49.7,49.62,49.69,6240.0,38.8688,38.9158,38.8532,38.908,6240.0
2018-05-21 10:55:00,49.67,49.72,49.66,49.68,7414.0,38.8923,38.9315,38.8845,38.9001,7414.0
2018-05-21 11:00:00,49.69,49.69,49.63,49.67,12342.0,38.908,38.908,38.861,38.8923,12342.0
2018-05-21 11:05:00,49.66,49.67,49.6,49.64,9355.0,38.8845,38.8923,38.8375,38.8688,9355.0
2018-05-21 11:10:00,49.64,49.67,49.63,49.66,7832.0,38.8688,38.8923,38.861,38.8845,7832.0
2018-05-21 11:15:00,49.66,49.69,49.63,49.64,29690.0,38.8845,38.908,38.861,38.8688,29690.0
2018-05-21 11:20:00,49.64,49.66,49.63,49.64,4573.0,38.8688,38.8845,38.861,38.8688,4573.0
2018-05-21 11:25:00,49.63,49.65,49.6,49.64,8991.0,38.861,38.8766,38.8375,38.8688,8991.0
2018-05-21 11:30:00,49.64,49.7,49.64,49.68,11519.0,38.8688,38.9158,38.8688,38.9001,11519.0
2018-05-21 11:35:00,49.68,49.69,49.63,49.64,10111.0,38.9001,38.908,38.861,38.8688,10111.0
2018-05-21 11:40:00,49.63,49.66,49.63,49.66,12548.0,38.861,38.8845,38.861,38.8845,12548.0
2018-05-21 11:45:00,49.66,49.66,49.63,49.64,8199.0,38.8845,38.8845,38.861,38.8688,8199.0
2018-05-21 11:50:00,49.65,49.68,49.64,49.66,9419.0,38.8766,38.9001,38.8688,38.8845,9419.0
2018-05-21 11:55:00,49.66,49.68,49.64,49.66,11678.0,38.8845,38.9001,38.8688,38.8845,11678.0
2018-05-21 12:00:00,49.67,49.74,49.65,49.73,33556.0,38.8923,38.9471,38.8766,38.9393,33556.0
2018-05-21 12:05:00,49.72,49.79,49.72,49.76,7805.0,38.9315,38.9863,38.9315,38.9628,7805.0
2018-05-21 12:10:00,49.77,49.81,49.76,49.79,6233.0,38.9706,39.0019,38.9628,38.9863,6233.0
2018-05-21 12:15:00,49.8,49.82,49.8,49.81,4102.0,38.9941,39.0098,38.9941,39.0019,4102.0
2018-05-21 12:20:00,49.82,49.88,49.81,49.86,4331.0,39.0098,39.0567,39.0019,39.0411,4331.0
2018-05-21 12:25:00,49.87,49.88,49.84,49.87,7049.0,39.0489,39.0567,39.0254,39.0489,7049.0
2018-05-21 12:30:00,49.87,49.88,49.84,49.87,6852.0,39.0489,39.0567,39.0254,39.0489,6852.0
2018-05-21 12:35:00,49.87,49.87,49.83,49.86,7361.0,39.0489,39.0489,39.0176,39.0411,7361.0
2018-05-21 12:40:00,49.86,49.88,49.84,49.88,9714.0,39.0411,39.0567,39.0254,39.0567,9714.0
2018-05-21 12:45:00,49.88,49.88,49.84,49.86,10488.0,39.0567,39.0567,39.0254,39.0411,10488.0
2018-05-21 12:50:00,49.87,49.87,49.85,49.86,9590.0,39.0489,39.0489,39.0333,39.0411,9590.0
2018-05-21 12:55:00,49.86,49.87,49.86,49.87,4500.0,39.0411,39.0489,39.0411,39.0489,4500.0
2018-05-21 13:00:00,49.87,49.9,49.86,49.9,13079.0,39.0489,39.0724,39.0411,39.0724,13079.0
2018-05-21 13:05:00,49.9,49.91,49.88,49.89,6332.0,39.0724,39.0802,39.0567,39.0646,6332.0
2018-05-21 13:10:00,49.89,49.91,49.88,49.9,9141.0,39.0646,39.0802,39.0567,39.0724,9141.0
2018-05-21 13:15:00,49.89,49.92,49.89,49.91,5900.0,39.0646,39.0881,39.0646,39.0802,5900.0
2018-05-21 13:20:00,49.92,49.92,49.9,49.91,7730.0,39.0881,39.0881,39.0724,39.0802,7730.0
2018-05-21 13:25:00,49.91,49.99,49.9,49.99,74844.0,39.0802,39.1429,39.0724,39.1429,74844.0
2018-05-21 13:30:00,49.98,49.99,49.94,49.96,11785.0,39.135,39.1429,39.1037,39.1194,11785.0
2018-05-21 13:35:00,49.96,50.0,49.95,50.0,28379.0,39.1194,39.1507,39.1116,39.1507,28379.0
2018-05-21 13:40:00,49.99,50.01,49.96,50.01,26608.0,39.1429,39.1585,39.1194,39.1585,26608.0
2018-05-21 13:45:00,50.0,50.06,50.0,50.05,10176.0,39.1507,39.1977,39.1507,39.1899,10176.0
2018-05-21 13:50:00,50.05,50.08,50.05,50.07,7677.0,39.1899,39.2133,39.1899,39.2055,7677.0
2018-05-21 13:55:00,50.08,50.1,50.08,50.09,5781.0,39.2133,39.229,39.2133,39.2212,5781.0
2018-05-21 14:00:00,50.09,50.1,50.07,50.09,14020.0,39.2212,39.229,39.2055,39.2212,14020.0
2018-05-21 14:05:00,50.09,50.09,50.05,50.06,10770.0,39.2212,39.2212,39.1899,39.1977,10770.0
2018-05-21 14:10:00,50.05,50.09,50.05,50.09,5421.0,39.1899,39.2212,39.1899,39.2212,5421.0
2018-05-21 14:15:00,50.09,50.12,50.08,50.11,9608.0,39.2212,39.2447,39.2133,39.2368,9608.0
2018-05-21 14:20:00,50.11,50.13,50.1,50.1,11434.0,39.2368,39.2525,39.229,39.229,11434.0
2018-05-21 14:25:00,50.1,50.13,50.1,50.11,28388.0,39.229,39.2525,39.229,39.2368,28388.0
2018-05-21 14:30:00,50.11,50.16,50.1,50.14,13705.0,39.2368,39.276,39.229,39.2603,13705.0
2018-05-21 14:35:00,50.14,50.14,50.09,50.09,10487.0,39.2603,39.2603,39.2212,39.2212,10487.0
2018-05-21 14:40:00,50.09,50.09,50.03,50.05,8335.0,39.2212,39.2212,39.1742,39.1899,8335.0
2018-05-21 14:45:00,50.05,50.08,50.04,50.08,10532.0,39.1899,39.2133,39.182,39.2133,10532.0
2018-05-21 14:50:00,50.08,50.08,50.03,50.04,11727.0,39.2133,39.2133,39.1742,39.182,11727.0
2018-05-21 14:55:00,50.05,50.06,50.03,50.05,6500.0,39.1899,39.1977,39.1742,39.1899,6500.0
2018-05-21 15:00:00,50.05,50.06,50.05,50.05,3200.0,39.1899,39.1977,39.1899,39.1899,3200.0
2018-05-21 15:05:00,50.05,50.07,50.03,50.03,10231.0,39.1899,39.2055,39.1742,39.1742,10231.0
2018-05-21 15:10:00,50.04,50.06,50.03,50.04,6791.0,39.182,39.1977,39.1742,39.182,6791.0
2018-05-21 15:15:00,50.04,50.04,50.02,50.02,16163.0,39.182,39.182,39.1664,39.1664,16163.0
2018-05-21 15:20:00,50.03,50.03,49.97,49.98,16565.0,39.1742,39.1742,39.1272,39.135,16565.0
2018-05-21 15:25:00,49.97,50.0,49.95,49.95,22584.0,39.1272,39.1507,39.1116,39.1116,22584.0
2018-05-21 15:30:00,49.95,49.96,49.92,49.95,15004.0,39.1116,39.1194,39.0881,39.1116,15004.0
2018-05-21 15:35:00,49.94,49.96,49.92,49.93,14666.0,39.1037,39.1194,39.0881,39.0959,14666.0
2018-05-21 15:40:00,49.94,49.95,49.9,49.93,44165.0,39.1037,39.1116,39.0724,39.0959,44165.0
2018-05-21 15:45:00,49.94,50.01,49.92,50.01,38279.0,39.1037,39.1585,39.0881,39.1585,38279.0
2018-05-21 15:50:00,50.01,50.03,49.97,50.01,44696.0,39.1585,39.1742,39.1272,39.1585,44696.0
2018-05-21 15:55:00,50.01,50.11,50.01,50.06,245851.0,39.1585,39.2368,39.1585,39.1977,245851.0
2018-05-22 09:30:00,50.0,50.13,50.0,50.03,20358.0,39.1507,39.2525,39.1507,39.1742,20358.0
2018-05-22 09:35:00,50.02,50.08,49.99,50.0,14843.0,39.1664,39.2133,39.1429,39.1507,14843.0
2018-05-22 09:40:00,50.01,50.07,50.0,50.06,14715.0,39.1585,39.2055,39.1507,39.1977,14715.0
2018-05-22 09:45:00,50.05,50.1,50.04,50.07,7811.0,39.1899,39.229,39.182,39.2055,7811.0
2018-05-22 09:50:00,50.07,50.15,50.07,50.15,14360.0,39.2055,39.2682,39.2055,39.2682,14360.0
2018-05-22 09:55:00,50.15,50.34,50.15,50.33,40775.0,39.2682,39.4169,39.2682,39.4091,40775.0
2018-05-22 10:00:00,50.32,50.34,50.24,50.27,21062.0,39.4013,39.4169,39.3386,39.3621,21062.0
2018-05-22 10:05:00,50.27,50.27,50.2,50.26,12386.0,39.3621,39.3621,39.3073,39.3543,12386.0
2018-05-22 10:10:00,50.25,50.35,50.24,50.32,26964.0,39.3465,39.4248,39.3386,39.4013,26964.0
2018-05-22 10:15:00,50.33,50.45,50.32,50.44,24656.0,39.4091,39.5031,39.4013,39.4952,24656.0
2018-05-22 10:20:00,50.43,50.5,50.42,50.5,21207.0,39.4874,39.5422,39.4796,39.5422,21207.0
2018-05-22 10:25:00,50.5,50.61,50.5,50.61,49333.0,39.5422,39.6283,39.5422,39.6283,49333.0
2018-05-22 10:30:00,50.61,50.66,50.61,50.65,76339.0,39.6283,39.6675,39.6283,39.6597,76339.0
2018-05-22 10:35:00,50.64,50.65,50.48,50.48,38523.0,39.6518,39.6597,39.5266,39.5266,38523.0
2018-05-22 10:40:00,50.49,50.53,50.45,50.46,31000.0,39.5344,39.5657,39.5031,39.5109,31000.0
2018-05-22 10:45:00,50.45,50.45,50.36,50.37,14129.0,39.5031,39.5031,39.4326,39.4404,14129.0
2018-05-22 10:50:00,50.37,50.44,50.37,50.42,17017.0,39.4404,39.4952,39.4404,39.4796,17017.0
2018-05-22 10:55:00,50.43,50.46,50.42,50.44,10136.0,39.4874,39.5109,39.4796,39.4952,10136.0
2018-05-22 11:00:00,50.44,50.49,50.44,50.45,29159.0,39.4952,39.5344,39.4952,39.5031,29159.0
2018-05-22 11:05:00,50.45,50.51,50.44,50.51,14984.0,39.5031,39.55,39.4952,39.55,14984.0
2018-05-22 11:10:00,50.51,50.52,50.45,50.48,17494.0,39.55,39.5579,39.5031,39.5266,17494.0
2018-05-22 11:15:00,50.47,50.49,50.44,50.46,16039.0,39.5187,39.5344,39.4952,39.5109,16039.0
2018-05-22 11:20:00,50.47,50.48,50.45,50.48,16058.0,39.5187,39.5266,39.5031,39.5266,16058.0
2018-05-22 11:25:00,50.48,50.49,50.46,50.48,11154.0,39.5266,39.5344,39.5109,39.5266,11154.0
2018-05-22 11:30:00,50.48,50.5,50.45,50.5,17825.0,39.5266,39.5422,39.5031,39.5422,17825.0
2018-05-22 11:35:00,50.5,50.5,50.43,50.43,16741.0,39.5422,39.5422,39.4874,39.4874,16741.0
2018-05-22 11:40:00,50.44,50.48,50.43,50.45,16343.0,39.4952,39.5266,39.4874,39.5031,16343.0
2018-05-22 11:45:00,50.44,50.49,50.43,50.48,16832.0,39.4952,39.5344,39.4874,39.5266,16832.0
2018-05-22 11:50:00,50.48,50.51,50.46,50.46,26113.0,39.5266,39.55,39.5109,39.5109,26113.0
2018-05-22 11:55:00,50.47,50.49,50.47,50.47,13804.0,39.5187,39.5344,39.5187,39.5187,13804.0
2018-05-22 12:00:00,50.48,50.51,50.47,50.48,38699.0,39.5266,39.55,39.5187,39.5266,38699.0
2018-05-22 12:05:00,50.48,50.55,50.48,50.55,27578.0,39.5266,39.5814,39.5266,39.5814,27578.0
2018-05-22 12:10:00,50.54,50.55,50.53,50.54,12154.0,39.5735,39.5814,39.5657,39.5735,12154.0
2018-05-22 12:15:00,50.54,50.57,50.54,50.57,25985.0,39.5735,39.597,39.5735,39.597,25985.0
2018-05-22 12:20:00,50.58,50.6,50.56,50.6,12069.0,39.6049,39.6205,39.5892,39.6205,12069.0
2018-05-22 12:25:00,50.59,50.67,50.59,50.67,20071.0,39.6127,39.6753,39.6127,39.6753,20071.0
2018-05-22 12:30:00,50.67,50.69,50.66,50.68,18587.0,39.6753,39.691,39.6675,39.6832,18587.0
2018-05-22 12:35:00,50.68,50.71,50.67,50.69,14651.0,39.6832,39.7066,39.6753,39.691,14651.0
2018-05-22 12:40:00,50.7,50.72,50.68,50.68,22770.0,39.6988,39.7145,39.6832,39.6832,22770.0
2018-05-22 12:45:00,50.69,50.69,50.55,50.55,19373.0,39.691,39.691,39.5814,39.5814,19373.0
2018-05-22 12:50:00,50.54,50.54,50.49,50.49,11190.0,39.5735,39.5735,39.5344,39.5344,11190.0
2018-05-22 12:55:00,50.49,50.5,50.43,50.45,13829.0,39.5344,39.5422,39.4874,39.5031,13829.0
2018-05-22 13:00:00,50.45,50.46,50.42,50.43,12920.0,39.5031,39.5109,39.4796,39.4874,12920.0
2018-05-22 13:05:00,50.43,50.46,50.37,50.37,14306.0,39.4874,39.5109,39.4404,39.4404,14306.0
2018-05-22 13:10:00,50.37,50.41,50.35,50.41,22931.0,39.4404,39.4717,39.4248,39.4717,22931.0
2018-05-22 13:15:00,50.41,50.42,50.36,50.38,17042.0,39.4717,39.4796,39.4326,39.4482,17042.0
2018-05-22 13:20:00,50.37,50.38,50.34,50.38,13916.0,39.4404,39.4482,39.4169,39.4482,13916.0
2018-05-22 13:25:00,50.38,50.4,50.35,50.36,16788.0,39.4482,39.4639,39.4248,39.4326,16788.0
2018-05-22 13:30:00,50.36,50.37,50.34,50.34,15245.0,39.4326,39.4404,39.4169,39.4169,15245.0
2018-05-22 13:35:00,50.34,50.35,50.31,50.34,10048.0,39.4169,39.4248,39.3934,39.4169,10048.0
2018-05-22 13:40:00,50.34,50.38,50.33,50.38,10330.0,39.4169,39.4482,39.4091,39.4482,10330.0
2018-05-22 13:45:00,50.37,50.41,50.37,50.41,12015.0,39.4404,39.4717,39.4404,39.4717,12015.0
2018-05-22 13:50:00,50.42,50.46,50.42,50.45,14963.0,39.4796,39.5109,39.4796,39.5031,14963.0
2018-05-22 13:55:00,50.45,50.5,50.44,50.48,15715.0,39.5031,39.5422,39.4952,39.5266,15715.0
2018-05-22 14:00:00,50.48,50.52,50.48,50.51,21492.0,39.5266,39.5579,39.5266,39.55,21492.0
2018-05-22 14:05:00,50.51,50.53,50.5,50.53,20663.0,39.55,39.5657,39.5422,39.5657,20663.0
2018-05-22 14:10:00,50.53,50.54,50.52,50.53,22367.0,39.5657,39.5735,39.5579,39.5657,22367.0
2018-05-22 14:15:00,50.53,50.53,50.51,50.52,24385.0,39.5657,39.5657,39.55,39.5579,24385.0
2018-05-22 14:20:00,50.52,50.52,50.47,50.49,27924.0,39.5579,39.5579,39.5187,39.5344,27924.0
2018-05-22 14:25:00,50.48,50.51,50.47,50.51,13638.0,39.5266,39.55,39.5187,39.55,13638.0
2018-05-22 14:30:00,50.51,50.54,50.49,50.52,16668.0,39.55,39.5735,39.5344,39.5579,16668.0
2018-05-22 14:35:00,50.53,50.56,50.52,50.55,17313.0,39.5657,39.5892,39.5579,39.5814,17313.0
2018-05-22 14:40:00,50.55,50.58,50.55,50.57,17279.0,39.5814,39.6049,39.5814,39.597,17279.0
2018-05-22 14:45:00,50.58,50.62,50.57,50.62,13782.0,39.6049,39.6362,39.597,39.6362,13782.0
2018-05-22 14:50:00,50.62,50.65,50.61,50.65,24390.0,39.6362,39.6597,39.6283,39.6597,24390.0
2018-05-22 14:55:00,50.64,50.67,50.64,50.65,22270.0,39.6518,39.6753,39.6518,39.6597,22270.0
2018-05-22 15:00:00,50.65,50.66,50.58,50.59,17270.0,39.6597,39.6675,39.6049,39.6127,17270.0
2018-05-22 15:05:00,50.58,50.61,50.58,50.61,20690.0,39.6049,39.6283,39.6049,39.6283,20690.0
2018-05-22 15:10:00,50.61,50.63,50.61,50.63,41042.0,39.6283,39.644,39.6283,39.644,41042.0
2018-05-22 15:15:00,50.63,50.65,50.59,50.59,37246.0,39.644,39.6597,39.6127,39.6127,37246.0
2018-05-22 15:20:00,50.59,50.61,50.55,50.55,25338.0,39.6127,39.6283,39.5814,39.5814,25338.0
2018-05-22 15:25:00,50.54,50.57,50.53,50.54,21573.0,39.5735,39.597,39.5657,39.5735,21573.0
2018-05-22 15:30:00,50.54,50.55,50.48,50.5,31298.0,39.5735,39.5814,39.5266,39.5422,31298.0
2018-05-22 15:35:00,50.5,50.57,50.48,50.57,32426.0,39.5422,39.597,39.5266,39.597,32426.0
2018-05-22 15:40:00,50.57,50.59,50.55,50.57,38885.0,39.597,39.6127,39.5814,39.597,38885.0
2018-05-22 15:45:00,50.57,50.62,50.55,50.59,64395.0,39.597,39.6362,39.5814,39.6127,64395.0
2018-05-22 15:50:00,50.59,50.59,50.53,50.53,50277.0,39.6127,39.6127,39.5657,39.5657,50277.0
2018-05-22 15:55:00,50.54,50.64,50.53,50.57,216351.0,39.5735,39.6518,39.5657,39.597,216351.0
2018-05-23 09:30:00,50.55,50.86,50.55,50.83,31896.0,39.5814,39.8241,39.5814,39.8006,31896.0
2018-05-23 09:35:00,50.8,50.83,50.69,50.71,15660.0,39.7771,39.8006,39.691,39.7066,15660.0
2018-05-23 09:40:00,50.73,50.8,50.7,50.71,22702.0,39.7223,39.7771,39.6988,39.7066,22702.0
2018-05-23 09:45:00,50.71,50.82,50.67,50.82,16621.0,39.7066,39.7928,39.6753,39.7928,16621.0
2018-05-23 09:50:00,50.81,50.89,50.78,50.89,16346.0,39.7849,39.8476,39.7615,39.8476,16346.0
2018-05-23 09:55:00,50.9,51.02,50.9,51.0,23409.0,39.8554,39.9494,39.8554,39.9337,23409.0
2018-05-23 10:00:00,51.0,51.1,50.97,51.1,20260.0,39.9337,40.012,39.9102,40.012,20260.0
2018-05-23 10:05:00,51.09,51.11,51.06,51.11,24447.0,40.0042,40.0198,39.9807,40.0198,24447.0
2018-05-23 10:10:00,51.11,51.16,51.09,51.15,25483.0,40.0198,40.059,40.0042,40.0512,25483.0
2018-05-23 10:15:00,51.15,51.24,51.14,51.18,31612.0,40.0512,40.1216,40.0433,40.0747,31612.0
2018-05-23 10:20:00,51.17,51.19,51.16,51.18,12690.0,40.0668,40.0825,40.059,40.0747,12690.0
2018-05-23 10:25:00,51.18,51.21,51.17,51.18,16486.0,40.0747,40.0982,40.0668,40.0747,16486.0
2018-05-23 10:30:00,51.18,51.34,51.18,51.33,25952.0,40.0747,40.1999,40.0747,40.1921,25952.0
2018-05-23 10:35:00,51.33,51.36,51.32,51.33,22425.0,40.1921,40.2156,40.1843,40.1921,22425.0
2018-05-23 10:40:00,51.34,51.36,51.33,51.36,13605.0,40.1999,40.2156,40.1921,40.2156,13605.0
2018-05-23 10:45:00,51.37,51.42,51.37,51.41,15419.0,40.2234,40.2626,40.2234,40.2548,15419.0
2018-05-23 10:50:00,51.41,51.44,51.37,51.44,16852.0,40.2548,40.2782,40.2234,40.2782,16852.0
2018-05-23 10:55:00,51.44,51.44,51.36,51.37,23208.0,40.2782,40.2782,40.2156,40.2234,23208.0
2018-05-23 11:00:00,51.37,51.37,51.25,51.26,33921.0,40.2234,40.2234,40.1295,40.1373,33921.0
2018-05-23 11:05:00,51.25,51.29,51.24,51.26,23258.0,40.1295,40.1608,40.1216,40.1373,23258.0
2018-05-23 11:10:00,51.26,51.27,51.22,51.26,17891.0,40.1373,40.1451,40.106,40.1373,17891.0
2018-05-23 11:15:00,51.26,51.3,51.25,51.29,23963.0,40.1373,40.1686,40.1295,40.1608,23963.0
2018-05-23 11:20:00,51.29,51.31,51.27,51.31,15551.0,40.1608,40.1765,40.1451,40.1765,15551.0
2018-05-23 11:25:00,51.31,51.31,51.25,51.27,12216.0,40.1765,40.1765,40.1295,40.1451,12216.0
2018-05-23 11:30:00,51.27,51.29,51.22,51.28,21994.0,40.1451,40.1608,40.106,40.153,21994.0
2018-05-23 11:35:00,51.27,51.3,51.25,51.29,41452.0,40.1451,40.1686,40.1295,40.1608,41452.0
2018-05-23 11:40:00,51.29,51.31,51.23,51.28,105846.0,40.1608,40.1765,40.1138,40.153,105846.0
2018-05-23 11:45:00,51.28,51.34,51.25,51.31,114750.0,40.153,40.1999,40.1295,40.1765,114750.0
2018-05-23 11:50:00,51.32,51.35,51.24,51.24,162743.0,40.1843,40.2078,40.1216,40.1216,162743.0
2018-05-23 11:55:00,51.24,51.25,51.14,51.15,19198.0,40.1216,40.1295,40.0433,40.0512,19198.0
2018-05-23 12:00:00,51.16,51.22,51.15,51.2,22401.0,40.059,40.106,40.0512,40.0903,22401.0
2018-05-23 12:05:00,51.2,51.23,51.17,51.2,28767.0,40.0903,40.1138,40.0668,40.0903,28767.0
2018-05-23 12:10:00,51.2,51.24,51.18,51.21,29342.0,40.0903,40.1216,40.0747,40.0982,29342.0
2018-05-23 12:15:00,51.21,51.22,51.19,51.19,17756.0,40.0982,40.106,40.0825,40.0825,17756.0
2018-05-23 12:20:00,51.2,51.2,51.11,51.12,16611.0,40.0903,40.0903,40.0198,40.0277,16611.0
2018-05-23 12:25:00,51.12,51.14,51.1,51.14,20611.0,40.0277,40.0433,40.012,40.0433,20611.0
2018-05-23 12:30:00,51.14,51.14,51.09,51.12,18193.0,40.0433,40.0433,40.0042,40.0277,18193.0
2018-05-23 12:35:00,51.11,51.18,51.11,51.17,19369.0,40.0198,40.0747,40.0198,40.0668,19369.0
2018-05-23 12:40:00,51.17,51.21,51.16,51.2,28916.0,40.0668,40.0982,40.059,40.0903,28916.0
2018-05-23 12:45:00,51.21,51.26,51.2,51.26,20842.0,40.0982,40.1373,40.0903,40.1373,20842.0
2018-05-23 12:50:00,51.26,51.29,51.25,51.27,24758.0,40.1373,40.1608,40.1295,40.1451,24758.0
2018-05-23 12:55:00,51.27,51.29,51.25,51.27,18418.0,40.1451,40.1608,40.1295,40.1451,18418.0
2018-05-23 13:00:00,51.27,51.28,51.24,51.25,18294.0,40.1451,40.153,40.1216,40.1295,18294.0
2018-05-23 13:05:00,51.25,51.28,51.25,51.27,9818.0,40.1295,40.153,40.1295,40.1451,9818.0
2018-05-23 13:10:00,51.27,51.28,51.26,51.27,17298.0,40.1451,40.153,40.1373,40.1451,17298.0
2018-05-23 13:15:00,51.26,51.33,51.26,51.32,16115.0,40.1373,40.1921,40.1373,40.1843,16115.0
2018-05-23 13:20:00,51.33,51.36,51.31,51.35,12817.0,40.1921,40.2156,40.1765,40.2078,12817.0
2018-05-23 13:25:00,51.34,51.38,51.34,51.38,11562.0,40.1999,40.2313,40.1999,40.2313,11562.0
2018-05-23 13:30:00,51.38,51.43,51.37,51.42,10167.0,40.2313,40.2704,40.2234,40.2626,10167.0
2018-05-23 13:35:00,51.42,51.43,51.39,51.4,13889.0,40.2626,40.2704,40.2391,40.2469,13889.0
2018-05-23 13:40:00,51.39,51.4,51.28,51.3,24705.0,40.2391,40.2469,40.153,40.1686,24705.0
2018-05-23 13:45:00,51.3,51.32,51.29,51.3,15277.0,40.1686,40.1843,40.1608,40.1686,15277.0
2018-05-23 13:50:00,51.3,51.31,51.28,51.29,11183.0,40.1686,40.1765,40.153,40.1608,11183.0
2018-05-23 13:55:00,51.3,51.31,51.29,51.3,11095.0,40.1686,40.1765,40.1608,40.1686,11095.0
2018-05-23 14:00:00,51.3,51.38,51.3,51.36,30380.0,40.1686,40.2313,40.1686,40.2156,30380.0
2018-05-23 14:05:00,51.36,51.4,51.33,51.38,23746.0,40.2156,40.2469,40.1921,40.2313,23746.0
2018-05-23 14:10:00,51.38,51.47,51.37,51.46,18144.0,40.2313,40.3017,40.2234,40.2939,18144.0
2018-05-23 14:15:00,51.46,51.46,51.4,51.43,21637.0,40.2939,40.2939,40.2469,40.2704,21637.0
2018-05-23 14:20:00,51.42,51.47,51.42,51.45,32658.0,40.2626,40.3017,40.2626,40.2861,32658.0
2018-05-23 14:25:00,51.45,51.49,51.44,51.47,46067.0,40.2861,40.3174,40.2782,40.3017,46067.0
2018-05-23 14:30:00,51.47,51.47,51.39,51.39,15644.0,40.3017,40.3017,40.2391,40.2391,15644.0
2018-05-23 14:35:00,51.39,51.43,51.38,51.43,13901.0,40.2391,40.2704,40.2313,40.2704,13901.0
2018-05-23 14:40:00,51.43,51.44,51.41,51.43,12966.0,40.2704,40.2782,40.2548,40.2704,12966.0
2018-05-23 14:45:00,51.41,51.44,51.41,51.44,10544.0,40.2548,40.2782,40.2548,40.2782,10544.0
2018-05-23 14:50:00,51.43,51.47,51.42,51.45,12535.0,40.2704,40.3017,40.2626,40.2861,12535.0
2018-05-23 14:55:00,51.46,51.49,51.44,51.49,15955.0,40.2939,40.3174,40.2782,40.3174,15955.0
2018-05-23 15:00:00,51.49,51.51,51.47,51.51,19881.0,40.3174,40.3331,40.3017,40.3331,19881.0
2018-05-23 15:05:00,51.51,51.56,51.5,51.53,32882.0,40.3331,40.3722,40.3252,40.3487,32882.0
2018-05-23 15:10:00,51.53,51.53,51.48,51.48,21661.0,40.3487,40.3487,40.3096,40.3096,21661.0
2018-05-23 15:15:00,51.49,51.49,51.41,51.45,38487.0,40.3174,40.3174,40.2548,40.2861,38487.0
2018-05-23 15:20:00,51.45,51.48,51.44,51.47,27422.0,40.2861,40.3096,40.2782,40.3017,27422.0
2018-05-23 15:25:00,51.47,51.47,51.43,51.47,101649.0,40.3017,40.3017,40.2704,40.3017,101649.0
2018-05-23 15:30:00,51.47,51.48,51.43,51.46,77217.0,40.3017,40.3096,40.2704,40.2939,77217.0
2018-05-23 15:35:00,51.46,51.49,51.45,51.48,46579.0,40.2939,40.3174,40.2861,40.3096,46579.0
2018-05-23 15:40:00,51.49,51.49,51.4,51.43,88598.0,40.3174,40.3174,40.2469,40.2704,88598.0
2018-05-23 15:45:00,51.42,51.43,51.27,51.27,83285.0,40.2626,40.2704,40.1451,40.1451,83285.0
2018-05-23 15:50:00,51.28,51.37,51.27,51.35,143677.0,40.153,40.2234,40.1451,40.2078,143677.0
2018-05-23 15:55:00,51.34,51.37,51.3,51.36,333906.0,40.1999,40.2234,40.1686,40.2156,333906.0
2018-05-24 09:30:00,51.44,51.69,51.35,51.59,63690.0,40.2782,40.474,40.2078,40.3957,63690.0
2018-05-24 09:35:00,51.58,51.62,51.44,51.52,46356.0,40.3879,40.4192,40.2782,40.3409,46356.0
2018-05-24 09:40:00,51.52,51.55,51.41,51.42,24266.0,40.3409,40.3644,40.2548,40.2626,24266.0
2018-05-24 09:45:00,51.43,51.65,51.41,51.65,31681.0,40.2704,40.4427,40.2548,40.4427,31681.0
2018-05-24 09:50:00,51.65,51.73,51.52,51.53,61880.0,40.4427,40.5053,40.3409,40.3487,61880.0
2018-05-24 09:55:00,51.53,51.64,51.46,51.63,19694.0,40.3487,40.4348,40.2939,40.427,19694.0
2018-05-24 10:00:00,51.63,51.64,51.5,51.59,25556.0,40.427,40.4348,40.3252,40.3957,25556.0
2018-05-24 10:05:00,51.58,51.67,51.52,51.65,24895.0,40.3879,40.4583,40.3409,40.4427,24895.0
2018-05-24 10:10:00,51.65,51.78,51.65,51.76,38996.0,40.4427,40.5445,40.4427,40.5288,38996.0
2018-05-24 10:15:00,51.77,51.89,51.76,51.89,47618.0,40.5366,40.6306,40.5288,40.6306,47618.0
2018-05-24 10:20:00,51.89,51.9,51.77,51.81,61185.0,40.6306,40.6384,40.5366,40.568,61185.0
2018-05-24 10:25:00,51.81,51.92,51.81,51.87,27827.0,40.568,40.6541,40.568,40.6149,27827.0
2018-05-24 10:30:00,51.88,51.91,51.87,51.9,10738.0,40.6228,40.6463,40.6149,40.6384,10738.0
2018-05-24 10:35:00,51.9,51.9,51.81,51.82,28850.0,40.6384,40.6384,40.568,40.5758,28850.0
2018-05-24 10:40:00,51.83,51.9,51.81,51.87,10060.0,40.5836,40.6384,40.568,40.6149,10060.0
2018-05-24 10:45:00,51.87,51.95,51.84,51.95,20612.0,40.6149,40.6776,40.5914,40.6776,20612.0
2018-05-24 10:50:00,51.95,51.97,51.94,51.96,13046.0,40.6776,40.6932,40.6698,40.6854,13046.0
2018-05-24 10:55:00,51.96,52.03,51.94,51.95,32883.0,40.6854,40.7402,40.6698,40.6776,32883.0
2018-05-24 11:00:00,51.94,51.98,51.92,51.92,32607.0,40.6698,40.7011,40.6541,40.6541,32607.0
2018-05-24 11:05:00,51.91,51.91,51.84,51.89,25741.0,40.6463,40.6463,40.5914,40.6306,25741.0
2018-05-24 11:10:00,51.88,51.96,51.87,51.95,10226.0,40.6228,40.6854,40.6149,40.6776,10226.0
2018-05-24 11:15:00,51.96,52.03,51.94,52.03,20389.0,40.6854,40.7402,40.6698,40.7402,20389.0
2018-05-24 11:20:00,52.02,52.03,51.91,51.91,11453.0,40.7324,40.7402,40.6463,40.6463,11453.0
2018-05-24 11:25:00,51.91,51.92,51.87,51.92,12834.0,40.6463,40.6541,40.6149,40.6541,12834.0
2018-05-24 11:30:00,51.91,51.92,51.83,51.83,12882.0,40.6463,40.6541,40.5836,40.5836,12882.0
2018-05-24 11:35:00,51.83,51.9,51.81,51.9,13839.0,40.5836,40.6384,40.568,40.6384,13839.0
2018-05-24 11:40:00,51.89,51.92,51.87,51.92,19270.0,40.6306,40.6541,40.6149,40.6541,19270.0
2018-05-24 11:45:00,51.92,51.92,51.78,51.78,14903.0,40.6541,40.6541,40.5445,40.5445,14903.0
2018-05-24 11:50:00,51.78,51.81,51.77,51.8,16551.0,40.5445,40.568,40.5366,40.5601,16551.0
2018-05-24 11:55:00,51.8,51.81,51.76,51.8,17846.0,40.5601,40.568,40.5288,40.5601,17846.0
2018-05-24 12:00:00,51.79,51.8,51.75,51.78,18567.0,40.5523,40.5601,40.521,40.5445,18567.0
2018-05-24 12:05:00,51.78,51.81,51.77,51.77,19922.0,40.5445,40.568,40.5366,40.5366,19922.0
2018-05-24 12:10:00,51.78,51.81,51.77,51.8,9454.0,40.5445,40.568,40.5366,40.5601,9454.0
2018-05-24 12:15:00,51.8,51.82,51.8,51.81,10517.0,40.5601,40.5758,40.5601,40.568,10517.0
2018-05-24 12:20:00,51.81,51.91,51.81,51.89,34757.0,40.568,40.6463,40.568,40.6306,34757.0
2018-05-24 12:25:00,51.88,51.97,51.84,51.95,57671.0,40.6228,40.6932,40.5914,40.6776,57671.0
2018-05-24 12:30:00,51.95,51.95,51.87,51.91,27914.0,40.6776,40.6776,40.6149,40.6463,27914.0
2018-05-24 12:35:00,51.91,51.92,51.89,51.91,16767.0,40.6463,40.6541,40.6306,40.6463,16767.0
2018-05-24 12:40:00,51.91,51.92,51.83,51.83,10350.0,40.6463,40.6541,40.5836,40.5836,10350.0
2018-05-24 12:45:00,51.83,51.87,51.79,51.87,14497.0,40.5836,40.6149,40.5523,40.6149,14497.0
2018-05-24 12:50:00,51.86,51.87,51.84,51.86,8354.0,40.6071,40.6149,40.5914,40.6071,8354.0
2018-05-24 12:55:00,51.86,51.88,51.83,51.83,12858.0,40.6071,40.6228,40.5836,40.5836,12858.0
2018-05-24 13:00:00,51.83,51.83,51.79,51.82,16561.0,40.5836,40.5836,40.5523,40.5758,16561.0
2018-05-24 13:05:00,51.81,51.84,51.79,51.83,10032.0,40.568,40.5914,40.5523,40.5836,10032.0
2018-05-24 13:10:00,51.83,51.86,51.83,51.86,11796.0,40.5836,40.6071,40.5836,40.6071,11796.0
2018-05-24 13:15:00,51.86,51.88,51.82,51.85,14687.0,40.6071,40.6228,40.5758,40.5993,14687.0
2018-05-24 13:20:00,51.86,51.86,51.82,51.83,10513.0,40.6071,40.6071,40.5758,40.5836,10513.0
2018-05-24 13:25:00,51.84,51.84,51.79,51.8,14907.0,40.5914,40.5914,40.5523,40.5601,14907.0
2018-05-24 13:30:00,51.8,51.82,51.78,51.79,11885.0,40.5601,40.5758,40.5445,40.5523,11885.0
2018-05-24 13:35:00,51.8,51.82,51.79,51.82,12510.0,40.5601,40.5758,40.5523,40.5758,12510.0
2018-05-24 13:40:00,51.83,51.86,51.82,51.83,10292.0,40.5836,40.6071,40.5758,40.5836,10292.0
2018-05-24 13:45:00,51.84,51.87,51.83,51.83,14540.0,40.5914,40.6149,40.5836,40.5836,14540.0
2018-05-24 13:50:00,51.83,51.87,51.83,51.83,8499.0,40.5836,40.6149,40.5836,40.5836,8499.0
2018-05-24 13:55:00,51.84,51.85,51.79,51.8,10655.0,40.5914,40.5993,40.5523,40.5601,10655.0
2018-05-24 14:00:00,51.79,51.8,51.73,51.75,12003.0,40.5523,40.5601,40.5053,40.521,12003.0
2018-05-24 14:05:00,51.75,51.77,51.74,51.75,8923.0,40.521,40.5366,40.5131,40.521,8923.0
2018-05-24 14:10:00,51.76,51.77,51.72,51.73,22685.0,40.5288,40.5366,40.4975,40.5053,22685.0
2018-05-24 14:15:00,51.73,51.77,51.72,51.76,42000.0,40.5053,40.5366,40.4975,40.5288,42000.0
2018-05-24 14:20:00,51.76,51.77,51.7,51.71,11315.0,40.5288,40.5366,40.4818,40.4897,11315.0
2018-05-24 14:25:00,51.71,51.76,51.71,51.76,20957.0,40.4897,40.5288,40.4897,40.5288,20957.0
2018-05-24 14:30:00,51.75,51.76,51.68,51.73,15817.0,40.521,40.5288,40.4662,40.5053,15817.0
2018-05-24 14:35:00,51.73,51.75,51.7,51.73,7415.0,40.5053,40.521,40.4818,40.5053,7415.0
2018-05-24 14:40:00,51.74,51.78,51.74,51.77,19231.0,40.5131,40.5445,40.5131,40.5366,19231.0
2018-05-24 14:45:00,51.78,51.79,51.74,51.75,12601.0,40.5445,40.5523,40.5131,40.521,12601.0
2018-05-24 14:50:00,51.76,51.79,51.75,51.78,23074.0,40.5288,40.5523,40.521,40.5445,23074.0
2018-05-24 14:55:00,51.77,51.78,51.76,51.77,10211.0,40.5366,40.5445,40.5288,40.5366,10211.0
2018-05-24 15:00:00,51.76,51.76,51.69,51.7,13813.0,40.5288,40.5288,40.474,40.4818,13813.0
2018-05-24 15:05:00,51.7,51.76,51.69,51.76,11668.0,40.4818,40.5288,40.474,40.5288,11668.0
2018-05-24 15:10:00,51.75,51.76,51.73,51.73,11795.0,40.521,40.5288,40.5053,40.5053,11795.0
2018-05-24 15:15:00,51.73,51.75,51.72,51.72,17325.0,40.5053,40.521,40.4975,40.4975,17325.0
2018-05-24 15:20:00,51.73,51.75,51.72,51.73,29954.0,40.5053,40.521,40.4975,40.5053,29954.0
2018-05-24 15:25:00,51.73,51.8,51.71,51.79,26689.0,40.5053,40.5601,40.4897,40.5523,26689.0
2018-05-24 15:30:00,51.8,51.81,51.78,51.79,33879.0,40.5601,40.568,40.5445,40.5523,33879.0
2018-05-24 15:35:00,51.8,51.85,51.79,51.82,28318.0,40.5601,40.5993,40.5523,40.5758,28318.0
2018-05-24 15:40:00,51.81,51.84,51.78,51.84,38143.0,40.568,40.5914,40.5445,40.5914,38143.0
2018-05-24 15:45:00,51.84,51.84,51.8,51.84,32991.0,40.5914,40.5914,40.5601,40.5914,32991.0
2018-05-24 15:50:00,51.84,51.89,51.83,51.87,45867.0,40.5914,40.6306,40.5836,40.6149,45867.0
2018-05-24 15:55:00,51.87,51.94,51.85,51.93,157304.0,40.6149,40.6698,40.5993,40.6619,157304.0
2018-05-25 09:30:00,52.03,52.14,52.01,52.07,44760.0,40.7402,40.8264,40.7246,40.7715,44760.0
2018-05-25 09:35:00,52.09,52.14,51.98,52.14,13673.0,40.7872,40.8264,40.7011,40.8264,13673.0
2018-05-25 09:40:00,52.16,52.26,52.12,52.22,24963.0,40.842,40.9203,40.8107,40.889,24963.0
2018-05-25 09:45:00,52.22,52.37,52.19,52.36,25370.0,40.889,41.0064,40.8655,40.9986,25370.0
2018-05-25 09:50:00,52.35,52.41,52.31,52.36,57121.0,40.9908,41.0378,40.9595,40.9986,57121.0
2018-05-25 09:55:00,52.36,52.44,52.33,52.44,13456.0,40.9986,41.0613,40.9751,41.0613,13456.0
2018-05-25 10:00:00,52.45,52.49,52.42,52.43,19939.0,41.0691,41.1004,41.0456,41.0534,19939.0
2018-05-25 10:05:00,52.43,52.46,52.38,52.46,20137.0,41.0534,41.0769,41.0143,41.0769,20137.0
2018-05-25 10:10:00,52.47,52.52,52.43,52.43,36166.0,41.0847,41.1239,41.0534,41.0534,36166.0
2018-05-25 10:15:00,52.44,52.45,52.38,52.45,20275.0,41.0613,41.0691,41.0143,41.0691,20275.0
2018-05-25 10:20:00,52.45,52.63,52.44,52.63,69941.0,41.0691,41.21,41.0613,41.21,69941.0
2018-05-25 10:25:00,52.63,52.69,52.62,52.69,26928.0,41.21,41.257,41.2022,41.257,26928.0
2018-05-25 10:30:00,52.69,52.73,52.6,52.6,18662.0,41.257,41.2883,41.1865,41.1865,18662.0
2018-05-25 10:35:00,52.61,52.69,52.59,52.59,15508.0,41.1944,41.257,41.1787,41.1787,15508.0
2018-05-25 10:40:00,52.59,52.61,52.56,52.58,13092.0,41.1787,41.1944,41.1552,41.1709,13092.0
2018-05-25 10:45:00,52.59,52.64,52.58,52.61,11660.0,41.1787,41.2179,41.1709,41.1944,11660.0
2018-05-25 10:50:00,52.62,52.62,52.57,52.6,15947.0,41.2022,41.2022,41.163,41.1865,15947.0
2018-05-25 10:55:00,52.6,52.6,52.54,52.58,15401.0,41.1865,41.1865,41.1396,41.1709,15401.0
2018-05-25 11:00:00,52.58,52.58,52.5,52.53,8778.0,41.1709,41.1709,41.1082,41.1317,8778.0
2018-05-25 11:05:00,52.53,52.53,52.46,52.48,8708.0,41.1317,41.1317,41.0769,41.0926,8708.0
2018-05-25 11:10:00,52.48,52.54,52.47,52.52,12180.0,41.0926,41.1396,41.0847,41.1239,12180.0
2018-05-25 11:15:00,52.53,52.62,52.52,52.61,17151.0,41.1317,41.2022,41.1239,41.1944,17151.0
2018-05-25 11:20:00,52.61,52.61,52.58,52.59,9650.0,41.1944,41.1944,41.1709,41.1787,9650.0
2018-05-25 11:25:00,52.6,52.6,52.56,52.6,9295.0,41.1865,41.1865,41.1552,41.1865,9295.0
2018-05-25 11:30:00,52.6,52.62,52.5,52.5,20828.0,41.1865,41.2022,41.1082,41.1082,20828.0
2018-05-25 11:35:00,52.5,52.51,52.44,52.44,12909.0,41.1082,41.1161,41.0613,41.0613,12909.0
2018-05-25 11:40:00,52.44,52.48,52.43,52.47,8098.0,41.0613,41.0926,41.0534,41.0847,8098.0
2018-05-25 11:45:00,52.47,52.51,52.46,52.51,19576.0,41.0847,41.1161,41.0769,41.1161,19576.0
2018-05-25 11:50:00,52.52,52.52,52.49,52.51,6665.0,41.1239,41.1239,41.1004,41.1161,6665.0
2018-05-25 11:55:00,52.51,52.54,52.49,52.54,12294.0,41.1161,41.1396,41.1004,41.1396,12294.0
2018-05-25 12:00:00,52.54,52.55,52.51,52.54,8856.0,41.1396,41.1474,41.1161,41.1396,8856.0
2018-05-25 12:05:00,52.54,52.55,52.52,52.53,9757.0,41.1396,41.1474,41.1239,41.1317,9757.0
2018-05-25 12:10:00,52.54,52.58,52.52,52.53,15573.0,41.1396,41.1709,41.1239,41.1317,15573.0
2018-05-25 12:15:00,52.53,52.55,52.51,52.54,9100.0,41.1317,41.1474,41.1161,41.1396,9100.0
2018-05-25 12:20:00,52.53,52.54,52.49,52.5,7973.0,41.1317,41.1396,41.1004,41.1082,7973.0
2018-05-25 12:25:00,52.5,52.54,52.5,52.52,6742.0,41.1082,41.1396,41.1082,41.1239,6742.0
2018-05-25 12:30:00,52.52,52.6,52.52,52.59,16948.0,41.1239,41.1865,41.1239,41.1787,16948.0
2018-05-25 12:35:00,52.6,52.6,52.55,52.55,7150.0,41.1865,41.1865,41.1474,41.1474,7150.0
2018-05-25 12:40:00,52.54,52.55,52.52,52.54,13093.0,41.1396,41.1474,41.1239,41.1396,13093.0
2018-05-25 12:45:00,52.54,52.55,52.53,52.55,4242.0,41.1396,41.1474,41.1317,41.1474,4242.0
2018-05-25 12:50:00,52.54,52.55,52.5,52.51,9234.0,41.1396,41.1474,41.1082,41.1161,9234.0
2018-05-25 12:55:00,52.51,52.54,52.5,52.52,10421.0,41.1161,41.1396,41.1082,41.1239,10421.0
2018-05-25 13:00:00,52.53,52.53,52.48,52.51,13928.0,41.1317,41.1317,41.0926,41.1161,13928.0
2018-05-25 13:05:00,52.5,52.56,52.5,52.55,8700.0,41.1082,41.1552,41.1082,41.1474,8700.0
2018-05-25 13:10:00,52.56,52.57,52.54,52.55,7731.0,41.1552,41.163,41.1396,41.1474,7731.0
2018-05-25 13:15:00,52.55,52.56,52.54,52.55,14218.0,41.1474,41.1552,41.1396,41.1474,14218.0
2018-05-25 13:20:00,52.55,52.55,52.51,52.52,7974.0,41.1474,41.1474,41.1161,41.1239,7974.0
2018-05-25 13:25:00,52.51,52.52,52.45,52.45,32201.0,41.1161,41.1239,41.0691,41.0691,32201.0
2018-05-25 13:30:00,52.44,52.48,52.42,52.43,14689.0,41.0613,41.0926,41.0456,41.0534,14689.0
2018-05-25 13:35:00,52.44,52.45,52.43,52.43,7066.0,41.0613,41.0691,41.0534,41.0534,7066.0
2018-05-25 13:40:00,52.44,52.47,52.43,52.46,7368.0,41.0613,41.0847,41.0534,41.0769,7368.0
2018-05-25 13:45:00,52.46,52.47,52.4,52.41,12151.0,41.0769,41.0847,41.0299,41.0378,12151.0
2018-05-25 13:50:00,52.41,52.41,52.37,52.37,9881.0,41.0378,41.0378,41.0064,41.0064,9881.0
2018-05-25 13:55:00,52.37,52.43,52.37,52.42,10194.0,41.0064,41.0534,41.0064,41.0456,10194.0
2018-05-25 14:00:00,52.42,52.46,52.41,52.45,10370.0,41.0456,41.0769,41.0378,41.0691,10370.0
2018-05-25 14:05:00,52.44,52.47,52.43,52.44,8870.0,41.0613,41.0847,41.0534,41.0613,8870.0
2018-05-25 14:10:00,52.44,52.48,52.44,52.48,9321.0,41.0613,41.0926,41.0613,41.0926,9321.0
2018-05-25 14:15:00,52.49,52.51,52.44,52.44,10088.0,41.1004,41.1161,41.0613,41.0613,10088.0
2018-05-25 14:20:00,52.44,52.46,52.41,52.42,16178.0,41.0613,41.0769,41.0378,41.0456,16178.0
2018-05-25 14:25:00,52.41,52.45,52.41,52.42,9015.0,41.0378,41.0691,41.0378,41.0456,9015.0
2018-05-25 14:30:00,52.42,52.45,52.42,52.45,6800.0,41.0456,41.0691,41.0456,41.0691,6800.0
2018-05-25 14:35:00,52.45,52.46,52.4,52.41,13779.0,41.0691,41.0769,41.0299,41.0378,13779.0
2018-05-25 14:40:00,52.42,52.43,52.39,52.39,5990.0,41.0456,41.0534,41.0221,41.0221,5990.0
2018-05-25 14:45:00,52.39,52.41,52.39,52.41,12204.0,41.0221,41.0378,41.0221,41.0378,12204.0
2018-05-25 14:50:00,52.41,52.41,52.36,52.38,10001.0,41.0378,41.0378,40.9986,41.0143,10001.0
2018-05-25 14:55:00,52.38,52.4,52.37,52.4,8891.0,41.0143,41.0299,41.0064,41.0299,8891.0
2018-05-25 15:00:00,52.4,52.43,52.38,52.42,18955.0,41.0299,41.0534,41.0143,41.0456,18955.0
2018-05-25 15:05:00,52.41,52.48,52.41,52.46,23312.0,41.0378,41.0926,41.0378,41.0769,23312.0
2018-05-25 15:10:00,52.46,52.49,52.44,52.45,17650.0,41.0769,41.1004,41.0613,41.0691,17650.0
2018-05-25 15:15:00,52.46,52.51,52.46,52.51,27000.0,41.0769,41.1161,41.0769,41.1161,27000.0
2018-05-25 15:20:00,52.52,52.52,52.49,52.49,8602.0,41.1239,41.1239,41.1004,41.1004,8602.0
2018-05-25 15:25:00,52.49,52.55,52.48,52.54,22699.0,41.1004,41.1474,41.0926,41.1396,22699.0
2018-05-25 15:30:00,52.55,52.55,52.52,52.55,20878.0,41.1474,41.1474,41.1239,41.1474,20878.0
2018-05-25 15:35:00,52.55,52.55,52.49,52.53,22433.0,41.1474,41.1474,41.1004,41.1317,22433.0
2018-05-25 15:40:00,52.52,52.53,52.44,52.46,30025.0,41.1239,41.1317,41.0613,41.0769,30025.0
2018-05-25 15:45:00,52.45,52.47,52.4,52.4,58427.0,41.0691,41.0847,41.0299,41.0299,58427.0
2018-05-25 15:50:00,52.4,52.43,52.37,52.38,104870.0,41.0299,41.0534,41.0064,41.0143,104870.0
2018-05-25 15:55:00,52.39,52.44,52.38,52.41,132904.0,41.0221,41.0613,41.0143,41.0378,132904.0
2018-05-29 09:30:00,52.43,52.66,52.34,52.51,35491.0,41.0534,41.2335,40.983,41.1161,35491.0
2018-05-29 09:35:00,52.5,52.5,52.33,52.36,44561.0,41.1082,41.1082,40.9751,40.9986,44561.0
2018-05-29 09:40:00,52.36,52.36,52.33,52.34,40842.0,40.9986,40.9986,40.9751,40.983,40842.0
2018-05-29 09:45:00,52.32,52.36,52.27,52.32,13628.0,40.9673,40.9986,40.9281,40.9673,13628.0
2018-05-29 09:50:00,52.32,52.36,52.2,52.24,21554.0,40.9673,40.9986,40.8733,40.9047,21554.0
2018-05-29 09:55:00,52.26,52.36,52.26,52.35,9499.0,40.9203,40.9986,40.9203,40.9908,9499.0
2018-05-29 10:00:00,52.34,52.36,52.31,52.35,18477.0,40.983,40.9986,40.9595,40.9908,18477.0
2018-05-29 10:05:00,52.35,52.4,52.27,52.34,170953.0,40.9908,41.0299,40.9281,40.983,170953.0
2018-05-29 10:10:00,52.34,52.65,52.33,52.6,63250.0,40.983,41.2257,40.9751,41.1865,63250.0
2018-05-29 10:15:00,52.6,52.76,52.58,52.72,24169.0,41.1865,41.3118,41.1709,41.2805,24169.0
2018-05-29 10:20:00,52.71,52.71,52.62,52.66,18254.0,41.2727,41.2727,41.2022,41.2335,18254.0
2018-05-29 10:25:00,52.68,52.76,52.63,52.72,26976.0,41.2492,41.3118,41.21,41.2805,26976.0
2018-05-29 10:30:00,52.71,52.8,52.66,52.77,17691.0,41.2727,41.3431,41.2335,41.3197,17691.0
2018-05-29 10:35:00,52.78,52.82,52.76,52.77,21555.0,41.3275,41.3588,41.3118,41.3197,21555.0
2018-05-29 10:40:00,52.76,52.79,52.66,52.75,49046.0,41.3118,41.3353,41.2335,41.304,49046.0
2018-05-29 10:45:00,52.75,52.83,52.73,52.82,15906.0,41.304,41.3666,41.2883,41.3588,15906.0
2018-05-29 10:50:00,52.82,52.88,52.8,52.88,23180.0,41.3588,41.4058,41.3431,41.4058,23180.0
2018-05-29 10:55:00,52.89,52.93,52.84,52.85,18875.0,41.4136,41.4449,41.3745,41.3823,18875.0
2018-05-29 11:00:00,52.85,52.92,52.82,52.89,13709.0,41.3823,41.4371,41.3588,41.4136,13709.0
2018-05-29 11:05:00,52.89,52.89,52.83,52.85,18464.0,41.4136,41.4136,41.3666,41.3823,18464.0
2018-05-29 11:10:00,52.84,52.86,52.82,52.85,26678.0,41.3745,41.3901,41.3588,41.3823,26678.0
2018-05-29 11:15:00,52.84,52.84,52.78,52.79,23327.0,41.3745,41.3745,41.3275,41.3353,23327.0
2018-05-29 11:20:00,52.8,52.87,52.79,52.87,21387.0,41.3431,41.398,41.3353,41.398,21387.0
2018-05-29 11:25:00,52.86,52.89,52.82,52.82,15504.0,41.3901,41.4136,41.3588,41.3588,15504.0
2018-05-29 11:30:00,52.82,52.82,52.78,52.79,14124.0,41.3588,41.3588,41.3275,41.3353,14124.0
2018-05-29 11:35:00,52.79,52.79,52.74,52.76,11378.0,41.3353,41.3353,41.2962,41.3118,11378.0
2018-05-29 11:40:00,52.77,52.85,52.77,52.82,14412.0,41.3197,41.3823,41.3197,41.3588,14412.0
2018-05-29 11:45:00,52.81,52.96,52.81,52.92,23871.0,41.351,41.4684,41.351,41.4371,23871.0
2018-05-29 11:50:00,52.91,52.93,52.85,52.87,15196.0,41.4293,41.4449,41.3823,41.398,15196.0
2018-05-29 11:55:00,52.87,52.89,52.82,52.84,21028.0,41.398,41.4136,41.3588,41.3745,21028.0
2018-05-29 12:00:00,52.85,52.86,52.78,52.78,14372.0,41.3823,41.3901,41.3275,41.3275,14372.0
2018-05-29 12:05:00,52.78,52.79,52.73,52.77,12791.0,41.3275,41.3353,41.2883,41.3197,12791.0
2018-05-29 12:10:00,52.76,52.76,52.66,52.68,10069.0,41.3118,41.3118,41.2335,41.2492,10069.0
2018-05-29 12:15:00,52.68,52.73,52.65,52.65,12186.0,41.2492,41.2883,41.2257,41.2257,12186.0
2018-05-29 12:20:00,52.64,52.66,52.61,52.65,10605.0,41.2179,41.2335,41.1944,41.2257,10605.0
2018-05-29 12:25:00,52.66,52.68,52.61,52.62,15836.0,41.2335,41.2492,41.1944,41.2022,15836.0
2018-05-29 12:30:00,52.63,52.65,52.58,52.6,11338.0,41.21,41.2257,41.1709,41.1865,11338.0
2018-05-29 12:35:00,52.61,52.65,52.59,52.63,13791.0,41.1944,41.2257,41.1787,41.21,13791.0
2018-05-29 12:40:00,52.64,52.66,52.59,52.65,15066.0,41.2179,41.2335,41.1787,41.2257,15066.0
2018-05-29 12:45:00,52.66,52.7,52.64,52.66,13200.0,41.2335,41.2648,41.2179,41.2335,13200.0
2018-05-29 12:50:00,52.66,52.71,52.66,52.68,17046.0,41.2335,41.2727,41.2335,41.2492,17046.0
2018-05-29 12:55:00,52.68,52.73,52.65,52.73,14197.0,41.2492,41.2883,41.2257,41.2883,14197.0
2018-05-29 13:00:00,52.73,52.74,52.69,52.73,13120.0,41.2883,41.2962,41.257,41.2883,13120.0
2018-05-29 13:05:00,52.74,52.75,52.71,52.73,13250.0,41.2962,41.304,41.2727,41.2883,13250.0
2018-05-29 13:10:00,52.72,52.74,52.69,52.71,12340.0,41.2805,41.2962,41.257,41.2727,12340.0
2018-05-29 13:15:00,52.7,52.71,52.64,52.65,10597.0,41.2648,41.2727,41.2179,41.2257,10597.0
2018-05-29 13:20:00,52.64,52.67,52.61,52.62,11025.0,41.2179,41.2414,41.1944,41.2022,11025.0
2018-05-29 13:25:00,52.61,52.61,52.57,52.58,9580.0,41.1944,41.1944,41.163,41.1709,9580.0
2018-05-29 13:30:00,52.58,52.58,52.52,52.57,12413.0,41.1709,41.1709,41.1239,41.163,12413.0
2018-05-29 13:35:00,52.57,52.58,52.55,52.55,9588.0,41.163,41.1709,41.1474,41.1474,9588.0
2018-05-29 13:40:00,52.55,52.57,52.52,52.53,17570.0,41.1474,41.163,41.1239,41.1317,17570.0
2018-05-29 13:45:00,52.54,52.58,52.54,52.57,10047.0,41.1396,41.1709,41.1396,41.163,10047.0
2018-05-29 13:50:00,52.57,52.62,52.57,52.62,11114.0,41.163,41.2022,41.163,41.2022,11114.0
2018-05-29 13:55:00,52.62,52.65,52.6,52.6,14247.0,41.2022,41.2257,41.1865,41.1865,14247.0
2018-05-29 14:00:00,52.6,52.6,52.51,52.51,15329.0,41.1865,41.1865,41.1161,41.1161,15329.0
2018-05-29 14:05:00,52.52,52.59,52.51,52.56,15210.0,41.1239,41.1787,41.1161,41.1552,15210.0
2018-05-29 14:10:00,52.56,52.56,52.5,52.51,18287.0,41.1552,41.1552,41.1082,41.1161,18287.0
2018-05-29 14:15:00,52.51,52.57,52.51,52.55,14260.0,41.1161,41.163,41.1161,41.1474,14260.0
2018-05-29 14:20:00,52.55,52.59,52.53,52.57,17170.0,41.1474,41.1787,41.1317,41.163,17170.0
2018-05-29 14:25:00,52.57,52.64,52.57,52.63,15614.0,41.163,41.2179,41.163,41.21,15614.0
2018-05-29 14:30:00,52.63,52.66,52.59,52.62,23646.0,41.21,41.2335,41.1787,41.2022,23646.0
2018-05-29 14:35:00,52.62,52.65,52.59,52.63,12167.0,41.2022,41.2257,41.1787,41.21,12167.0
2018-05-29 14:40:00,52.63,52.63,52.52,52.53,31001.0,41.21,41.21,41.1239,41.1317,31001.0
2018-05-29 14:45:00,52.54,52.59,52.54,52.58,18640.0,41.1396,41.1787,41.1396,41.1709,18640.0
2018-05-29 14:50:00,52.58,52.6,52.49,52.51,25761.0,41.1709,41.1865,41.1004,41.1161,25761.0
2018-05-29 14:55:00,52.51,52.54,52.49,52.52,15174.0,41.1161,41.1396,41.1004,41.1239,15174.0
2018-05-29 15:00:00,52.53,52.56,52.44,52.44,26182.0,41.1317,41.1552,41.0613,41.0613,26182.0
2018-05-29 15:05:00,52.44,52.47,52.41,52.41,17694.0,41.0613,41.0847,41.0378,41.0378,17694.0
2018-05-29 15:10:00,52.4,52.48,52.4,52.45,19805.0,41.0299,41.0926,41.0299,41.0691,19805.0
2018-05-29 15:15:00,52.46,52.54,52.44,52.53,44898.0,41.0769,41.1396,41.0613,41.1317,44898.0
2018-05-29 15:20:00,52.53,52.56,52.51,52.53,27541.0,41.1317,41.1552,41.1161,41.1317,27541.0
2018-05-29 15:25:00,52.53,52.55,52.49,52.5,53047.0,41.1317,41.1474,41.1004,41.1082,53047.0
2018-05-29 15:30:00,52.5,52.52,52.44,52.51,41474.0,41.1082,41.1239,41.0613,41.1161,41474.0
2018-05-29 15:35:00,52.5,52.6,52.5,52.59,53428.0,41.1082,41.1865,41.1082,41.1787,53428.0
2018-05-29 15:40:00,52.59,52.63,52.55,52.61,34231.0,41.1787,41.21,41.1474,41.1944,34231.0
2018-05-29 15:45:00,52.61,52.68,52.6,52.61,67535.0,41.1944,41.2492,41.1865,41.1944,67535.0
2018-05-29 15:50:00,52.62,52.71,52.61,52.71,67909.0,41.2022,41.2727,41.1944,41.2727,67909.0
2018-05-29 15:55:00,52.71,52.73,52.65,52.66,146295.0,41.2727,41.2883,41.2257,41.2335,146295.0
2018-05-30 09:30:00,52.48,52.54,52.21,52.38,58299.0,41.0926,41.1396,40.8812,41.0143,58299.0
2018-05-30 09:35:00,52.39,52.57,52.38,52.56,25205.0,41.0221,41.163,41.0143,41.1552,25205.0
2018-05-30 09:40:00,52.58,52.58,52.42,52.42,17070.0,41.1709,41.1709,41.0456,41.0456,17070.0
2018-05-30 09:45:00,52.41,52.5,52.36,52.41,24590.0,41.0378,41.1082,40.9986,41.0378,24590.0
2018-05-30 09:50:00,52.4,52.41,52.3,52.31,23416.0,41.0299,41.0378,40.9516,40.9595,23416.0
2018-05-30 09:55:00,52.3,52.46,52.3,52.46,28727.0,40.9516,41.0769,40.9516,41.0769,28727.0
2018-05-30 10:00:00,52.46,52.53,52.42,52.42,34730.0,41.0769,41.1317,41.0456,41.0456,34730.0
2018-05-30 10:05:00,52.41,52.41,52.32,52.33,24730.0,41.0378,41.0378,40.9673,40.9751,24730.0
2018-05-30 10:10:00,52.33,52.35,52.22,52.23,36227.0,40.9751,40.9908,40.889,40.8968,36227.0
2018-05-30 10:15:00,52.23,52.24,52.11,52.18,29242.0,40.8968,40.9047,40.8029,40.8577,29242.0
2018-05-30 10:20:00,52.18,52.25,52.17,52.25,31025.0,40.8577,40.9125,40.8498,40.9125,31025.0
2018-05-30 10:25:00,52.27,52.32,52.25,52.32,18157.0,40.9281,40.9673,40.9125,40.9673,18157.0
2018-05-30 10:30:00,52.31,52.4,52.3,52.36,23916.0,40.9595,41.0299,40.9516,40.9986,23916.0
2018-05-30 10:35:00,52.36,52.41,52.32,52.38,22417.0,40.9986,41.0378,40.9673,41.0143,22417.0
2018-05-30 10:40:00,52.37,52.37,52.29,52.33,37793.0,41.0064,41.0064,40.9438,40.9751,37793.0
2018-05-30 10:45:00,52.33,52.4,52.33,52.4,24390.0,40.9751,41.0299,40.9751,41.0299,24390.0
2018-05-30 10:50:00,52.4,52.42,52.35,52.42,38692.0,41.0299,41.0456,40.9908,41.0456,38692.0
2018-05-30 10:55:00,52.42,52.45,52.39,52.43,27406.0,41.0456,41.0691,41.0221,41.0534,27406.0
2018-05-30 11:00:00,52.43,52.49,52.42,52.49,43092.0,41.0534,41.1004,41.0456,41.1004,43092.0
2018-05-30 11:05:00,52.49,52.58,52.49,52.55,21279.0,41.1004,41.1709,41.1004,41.1474,21279.0
2018-05-30 11:10:00,52.54,52.68,52.53,52.66,30907.0,41.1396,41.2492,41.1317,41.2335,30907.0
2018-05-30 11:15:00,52.65,52.68,52.63,52.68,27915.0,41.2257,41.2492,41.21,41.2492,27915.0
2018-05-30 11:20:00,52.68,52.71,52.64,52.65,16280.0,41.2492,41.2727,41.2179,41.2257,16280.0
2018-05-30 11:25:00,52.65,52.65,52.48,52.48,70545.0,41.2257,41.2257,41.0926,41.0926,70545.0
2018-05-30 11:30:00,52.48,52.54,52.47,52.51,30271.0,41.0926,41.1396,41.0847,41.1161,30271.0
2018-05-30 11:35:00,52.51,52.53,52.45,52.45,20204.0,41.1161,41.1317,41.0691,41.0691,20204.0
2018-05-30 11:40:00,52.46,52.46,52.39,52.4,25196.0,41.0769,41.0769,41.0221,41.0299,25196.0
2018-05-30 11:45:00,52.39,52.42,52.38,52.41,40023.0,41.0221,41.0456,41.0143,41.0378,40023.0
2018-05-30 11:50:00,52.42,52.49,52.41,52.46,21806.0,41.0456,41.1004,41.0378,41.0769,21806.0
2018-05-30 11:55:00,52.47,52.6,52.47,52.6,17047.0,41.0847,41.1865,41.0847,41.1865,17047.0
2018-05-30 12:00:00,52.59,52.66,52.58,52.65,14614.0,41.1787,41.2335,41.1709,41.2257,14614.0
2018-05-30 12:05:00,52.64,52.66,52.56,52.58,20513.0,41.2179,41.2335,41.1552,41.1709,20513.0
2018-05-30 12:10:00,52.58,52.61,52.57,52.57,20328.0,41.1709,41.1944,41.163,41.163,20328.0
2018-05-30 12:15:00,52.56,52.61,52.56,52.6,19094.0,41.1552,41.1944,41.1552,41.1865,19094.0
2018-05-30 12:20:00,52.59,52.62,52.58,52.62,22523.0,41.1787,41.2022,41.1709,41.2022,22523.0
2018-05-30 12:25:00,52.62,52.62,52.53,52.56,138186.0,41.2022,41.2022,41.1317,41.1552,138186.0
2018-05-30 12:30:00,52.55,52.56,52.52,52.55,20253.0,41.1474,41.1552,41.1239,41.1474,20253.0
2018-05-30 12:35:00,52.55,52.57,52.53,52.56,18544.0,41.1474,41.163,41.1317,41.1552,18544.0
2018-05-30 12:40:00,52.57,52.63,52.56,52.61,20328.0,41.163,41.21,41.1552,41.1944,20328.0
2018-05-30 12:45:00,52.62,52.63,52.54,52.54,14190.0,41.2022,41.21,41.1396,41.1396,14190.0
2018-05-30 12:50:00,52.55,52.6,52.55,52.56,13674.0,41.1474,41.1865,41.1474,41.1552,13674.0
2018-05-30 12:55:00,52.55,52.61,52.53,52.61,18406.0,41.1474,41.1944,41.1317,41.1944,18406.0
2018-05-30 13:00:00,52.62,52.69,52.62,52.66,15424.0,41.2022,41.257,41.2022,41.2335,15424.0
2018-05-30 13:05:00,52.67,52.73,52.67,52.73,9926.0,41.2414,41.2883,41.2414,41.2883,9926.0
2018-05-30 13:10:00,52.74,52.77,52.74,52.75,14276.0,41.2962,41.3197,41.2962,41.304,14276.0
2018-05-30 13:15:00,52.77,52.81,52.74,52.79,11652.0,41.3197,41.351,41.2962,41.3353,11652.0
2018-05-30 13:20:00,52.78,52.87,52.78,52.85,18003.0,41.3275,41.398,41.3275,41.3823,18003.0
2018-05-30 13:25:00,52.84,52.86,52.82,52.83,14588.0,41.3745,41.3901,41.3588,41.3666,14588.0
2018-05-30 13:30:00,52.83,52.83,52.68,52.69,30766.0,41.3666,41.3666,41.2492,41.257,30766.0
2018-05-30 13:35:00,52.69,52.73,52.68,52.73,8911.0,41.257,41.2883,41.2492,41.2883,8911.0
2018-05-30 13:40:00,52.73,52.74,52.71,52.74,6626.0,41.2883,41.2962,41.2727,41.2962,6626.0
2018-05-30 13:45:00,52.75,52.75,52.71,52.75,9418.0,41.304,41.304,41.2727,41.304,9418.0
2018-05-30 13:50:00,52.74,52.75,52.69,52.74,17292.0,41.2962,41.304,41.257,41.2962,17292.0
2018-05-30 13:55:00,52.74,52.75,52.72,52.73,8730.0,41.2962,41.304,41.2805,41.2883,8730.0
2018-05-30 14:00:00,52.73,52.8,52.73,52.8,16043.0,41.2883,41.3431,41.2883,41.3431,16043.0
2018-05-30 14:05:00,52.8,52.85,52.79,52.82,14058.0,41.3431,41.3823,41.3353,41.3588,14058.0
2018-05-30 14:10:00,52.81,52.84,52.79,52.82,11488.0,41.351,41.3745,41.3353,41.3588,11488.0
2018-05-30 14:15:00,52.82,52.86,52.8,52.83,26796.0,41.3588,41.3901,41.3431,41.3666,26796.0
2018-05-30 14:20:00,52.83,52.85,52.8,52.8,12360.0,41.3666,41.3823,41.3431,41.3431,12360.0
2018-05-30 14:25:00,52.8,52.81,52.75,52.78,15478.0,41.3431,41.351,41.304,41.3275,15478.0
2018-05-30 14:30:00,52.78,52.82,52.77,52.79,10446.0,41.3275,41.3588,41.3197,41.3353,10446.0
2018-05-30 14:35:00,52.79,52.8,52.77,52.79,13434.0,41.3353,41.3431,41.3197,41.3353,13434.0
2018-05-30 14:40:00,52.79,52.8,52.75,52.75,13919.0,41.3353,41.3431,41.304,41.304,13919.0
2018-05-30 14:45:00,52.76,52.76,52.71,52.72,16408.0,41.3118,41.3118,41.2727,41.2805,16408.0
2018-05-30 14:50:00,52.71,52.75,52.71,52.74,18405.0,41.2727,41.304,41.2727,41.2962,18405.0
2018-05-30 14:55:00,52.73,52.75,52.72,52.72,16303.0,41.2883,41.304,41.2805,41.2805,16303.0
2018-05-30 15:00:00,52.73,52.73,52.69,52.71,27986.0,41.2883,41.2883,41.257,41.2727,27986.0
2018-05-30 15:05:00,52.71,52.77,52.7,52.76,32434.0,41.2727,41.3197,41.2648,41.3118,32434.0
2018-05-30 15:10:00,52.77,52.77,52.69,52.69,16387.0,41.3197,41.3197,41.257,41.257,16387.0
2018-05-30 15:15:00,52.69,52.71,52.65,52.65,32601.0,41.257,41.2727,41.2257,41.2257,32601.0
2018-05-30 15:20:00,52.66,52.69,52.63,52.63,31355.0,41.2335,41.257,41.21,41.21,31355.0
2018-05-30 15:25:00,52.63,52.66,52.6,52.63,46047.0,41.21,41.2335,41.1865,41.21,46047.0
2018-05-30 15:30:00,52.63,52.64,52.59,52.6,140127.0,41.21,41.2179,41.1787,41.1865,140127.0
2018-05-30 15:35:00,52.6,52.69,52.59,52.68,67921.0,41.1865,41.257,41.1787,41.2492,67921.0
2018-05-30 15:40:00,52.67,52.71,52.64,52.68,99704.0,41.2414,41.2727,41.2179,41.2492,99704.0
2018-05-30 15:45:00,52.67,52.73,52.66,52.7,179549.0,41.2414,41.2883,41.2335,41.2648,179549.0
2018-05-30 15:50:00,52.7,52.73,52.69,52.71,63036.0,41.2648,41.2883,41.257,41.2727,63036.0
2018-05-30 15:55:00,52.7,52.73,52.65,52.72,767564.0,41.2648,41.2883,41.2257,41.2805,767564.0
2018-05-31 09:30:00,52.54,52.65,52.43,52.5,59559.0,41.1396,41.2257,41.0534,41.1082,59559.0
2018-05-31 09:35:00,52.51,52.56,52.44,52.48,92350.0,41.1161,41.1552,41.0613,41.0926,92350.0
2018-05-31 09:40:00,52.46,52.47,52.34,52.4,107390.0,41.0769,41.0847,40.983,41.0299,107390.0
2018-05-31 09:45:00,52.41,52.56,52.39,52.55,55014.0,41.0378,41.1552,41.0221,41.1474,55014.0
2018-05-31 09:50:00,52.55,52.68,52.53,52.53,34823.0,41.1474,41.2492,41.1317,41.1317,34823.0
2018-05-31 09:55:00,52.52,52.67,52.51,52.56,43163.0,41.1239,41.2414,41.1161,41.1552,43163.0
2018-05-31 10:00:00,52.57,52.61,52.53,52.57,28242.0,41.163,41.1944,41.1317,41.163,28242.0
2018-05-31 10:05:00,52.57,52.64,52.55,52.56,46629.0,41.163,41.2179,41.1474,41.1552,46629.0
2018-05-31 10:10:00,52.55,52.63,52.54,52.61,27341.0,41.1474,41.21,41.1396,41.1944,27341.0
2018-05-31 10:15:00,52.6,52.6,52.55,52.56,19353.0,41.1865,41.1865,41.1474,41.1552,19353.0
2018-05-31 10:20:00,52.56,52.6,52.54,52.6,14457.0,41.1552,41.1865,41.1396,41.1865,14457.0
2018-05-31 10:25:00,52.59,52.66,52.58,52.65,46286.0,41.1787,41.2335,41.1709,41.2257,46286.0
2018-05-31 10:30:00,52.64,52.73,52.64,52.73,27281.0,41.2179,41.2883,41.2179,41.2883,27281.0
2018-05-31 10:35:00,52.73,52.88,52.73,52.85,57736.0,41.2883,41.4058,41.2883,41.3823,57736.0
2018-05-31 10:40:00,52.85,52.9,52.82,52.9,51571.0,41.3823,41.4214,41.3588,41.4214,51571.0
2018-05-31 10:45:00,52.9,53.1,52.9,53.1,59938.0,41.4214,41.578,41.4214,41.578,59938.0
2018-05-31 10:50:00,53.1,53.1,53.01,53.02,43539.0,41.578,41.578,41.5076,41.5154,43539.0
2018-05-31 10:55:00,53.02,53.13,53.0,53.13,38391.0,41.5154,41.6015,41.4997,41.6015,38391.0
2018-05-31 11:00:00,53.12,53.12,52.96,53.03,36891.0,41.5937,41.5937,41.4684,41.5232,36891.0
2018-05-31 11:05:00,53.04,53.19,53.04,53.15,60017.0,41.5311,41.6485,41.5311,41.6172,60017.0
2018-05-31 11:10:00,53.14,53.26,53.14,53.24,82630.0,41.6094,41.7033,41.6094,41.6877,82630.0
2018-05-31 11:15:00,53.26,53.26,53.17,53.2,38674.0,41.7033,41.7033,41.6329,41.6563,38674.0
2018-05-31 11:20:00,53.2,53.22,53.16,53.21,31724.0,41.6563,41.672,41.625,41.6642,31724.0
2018-05-31 11:25:00,53.21,53.21,53.1,53.13,35265.0,41.6642,41.6642,41.578,41.6015,35265.0
2018-05-31 11:30:00,53.13,53.2,53.08,53.18,33507.0,41.6015,41.6563,41.5624,41.6407,33507.0
2018-05-31 11:35:00,53.18,53.21,53.12,53.12,47397.0,41.6407,41.6642,41.5937,41.5937,47397.0
2018-05-31 11:40:00,53.11,53.22,53.1,53.22,60762.0,41.5859,41.672,41.578,41.672,60762.0
2018-05-31 11:45:00,53.22,53.25,53.17,53.21,37037.0,41.672,41.6955,41.6329,41.6642,37037.0
2018-05-31 11:50:00,53.21,53.25,53.19,53.23,25388.0,41.6642,41.6955,41.6485,41.6798,25388.0
2018-05-31 11:55:00,53.23,53.26,53.2,53.21,27234.0,41.6798,41.7033,41.6563,41.6642,27234.0
2018-05-31 12:00:00,53.21,53.21,53.16,53.21,47379.0,41.6642,41.6642,41.625,41.6642,47379.0
2018-05-31 12:05:00,53.21,53.22,53.19,53.2,77096.0,41.6642,41.672,41.6485,41.6563,77096.0
2018-05-31 12:10:00,53.21,53.31,53.21,53.29,21996.0,41.6642,41.7425,41.6642,41.7268,21996.0
2018-05-31 12:15:00,53.29,53.31,53.21,53.22,92410.0,41.7268,41.7425,41.6642,41.672,92410.0
2018-05-31 12:20:00,53.22,53.3,53.21,53.26,18392.0,41.672,41.7346,41.6642,41.7033,18392.0
2018-05-31 12:25:00,53.27,53.32,53.27,53.29,11704.0,41.7112,41.7503,41.7112,41.7268,11704.0
2018-05-31 12:30:00,53.29,53.31,53.23,53.29,26323.0,41.7268,41.7425,41.6798,41.7268,26323.0
2018-05-31 12:35:00,53.28,53.28,53.16,53.17,25118.0,41.719,41.719,41.625,41.6329,25118.0
2018-05-31 12:40:00,53.18,53.21,53.14,53.17,56399.0,41.6407,41.6642,41.6094,41.6329,56399.0
2018-05-31 12:45:00,53.17,53.21,53.15,53.18,45671.0,41.6329,41.6642,41.6172,41.6407,45671.0
2018-05-31 12:50:00,53.19,53.26,53.16,53.19,76890.0,41.6485,41.7033,41.625,41.6485,76890.0
2018-05-31 12:55:00,53.19,53.25,53.16,53.22,44386.0,41.6485,41.6955,41.625,41.672,44386.0
2018-05-31 13:00:00,53.22,53.31,53.2,53.3,71659.0,41.672,41.7425,41.6563,41.7346,71659.0
2018-05-31 13:05:00,53.3,53.31,53.27,53.29,62811.0,41.7346,41.7425,41.7112,41.7268,62811.0
2018-05-31 13:10:00,53.29,53.33,53.25,53.31,50608.0,41.7268,41.7581,41.6955,41.7425,50608.0
2018-05-31 13:15:00,53.31,53.32,53.27,53.28,54506.0,41.7425,41.7503,41.7112,41.719,54506.0
2018-05-31 13:20:00,53.28,53.29,53.19,53.22,100881.0,41.719,41.7268,41.6485,41.672,100881.0
2018-05-31 13:25:00,53.22,53.24,53.14,53.14,28973.0,41.672,41.6877,41.6094,41.6094,28973.0
2018-05-31 13:30:00,53.14,53.14,52.96,52.99,99772.0,41.6094,41.6094,41.4684,41.4919,99772.0
2018-05-31 13:35:00,52.98,53.04,52.97,52.98,22235.0,41.4841,41.5311,41.4763,41.4841,22235.0
2018-05-31 13:40:00,52.98,53.02,52.95,53.01,24539.0,41.4841,41.5154,41.4606,41.5076,24539.0
2018-05-31 13:45:00,53.0,53.14,53.0,53.1,105253.0,41.4997,41.6094,41.4997,41.578,105253.0
2018-05-31 13:50:00,53.1,53.1,53.06,53.09,20515.0,41.578,41.578,41.5467,41.5702,20515.0
2018-05-31 13:55:00,53.1,53.13,53.08,53.1,29500.0,41.578,41.6015,41.5624,41.578,29500.0
2018-05-31 14:00:00,53.09,53.13,52.97,52.97,44115.0,41.5702,41.6015,41.4763,41.4763,44115.0
2018-05-31 14:05:00,52.96,53.04,52.96,53.02,50230.0,41.4684,41.5311,41.4684,41.5154,50230.0
2018-05-31 14:10:00,53.01,53.02,52.93,52.98,39518.0,41.5076,41.5154,41.4449,41.4841,39518.0
2018-05-31 14:15:00,52.98,53.03,52.97,52.98,23858.0,41.4841,41.5232,41.4763,41.4841,23858.0
2018-05-31 14:20:00,52.98,53.02,52.98,53.0,20806.0,41.4841,41.5154,41.4841,41.4997,20806.0
2018-05-31 14:25:00,53.01,53.06,53.01,53.05,22927.0,41.5076,41.5467,41.5076,41.5389,22927.0
2018-05-31 14:30:00,53.04,53.04,52.94,52.94,20340.0,41.5311,41.5311,41.4528,41.4528,20340.0
2018-05-31 14:35:00,52.94,52.97,52.92,52.97,17474.0,41.4528,41.4763,41.4371,41.4763,17474.0
2018-05-31 14:40:00,52.98,53.0,52.96,53.0,24952.0,41.4841,41.4997,41.4684,41.4997,24952.0
2018-05-31 14:45:00,53.0,53.0,52.93,52.96,24170.0,41.4997,41.4997,41.4449,41.4684,24170.0
2018-05-31 14:50:00,52.96,52.99,52.94,52.98,20625.0,41.4684,41.4919,41.4528,41.4841,20625.0
2018-05-31 14:55:00,52.98,53.01,52.96,53.01,37254.0,41.4841,41.5076,41.4684,41.5076,37254.0
2018-05-31 15:00:00,53.01,53.02,52.99,53.01,39114.0,41.5076,41.5154,41.4919,41.5076,39114.0
2018-05-31 15:05:00,53.02,53.03,52.99,53.01,40988.0,41.5154,41.5232,41.4919,41.5076,40988.0
2018-05-31 15:10:00,53.0,53.01,52.99,53.0,39336.0,41.4997,41.5076,41.4919,41.4997,39336.0
2018-05-31 15:15:00,52.99,53.03,52.94,52.97,34102.0,41.4919,41.5232,41.4528,41.4763,34102.0
2018-05-31 15:20:00,52.97,52.99,52.93,52.97,52432.0,41.4763,41.4919,41.4449,41.4763,52432.0
2018-05-31 15:25:00,52.97,53.0,52.96,53.0,68799.0,41.4763,41.4997,41.4684,41.4997,68799.0
2018-05-31 15:30:00,53.01,53.01,52.96,52.98,60476.0,41.5076,41.5076,41.4684,41.4841,60476.0
2018-05-31 15:35:00,52.98,53.01,52.96,53.0,68084.0,41.4841,41.5076,41.4684,41.4997,68084.0
2018-05-31 15:40:00,52.99,53.02,52.98,53.01,84102.0,41.4919,41.5154,41.4841,41.5076,84102.0
2018-05-31 15:45:00,53.02,53.02,52.96,52.98,106847.0,41.5154,41.5154,41.4684,41.4841,106847.0
2018-05-31 15:50:00,52.98,53.02,52.95,53.01,90580.0,41.4841,41.5154,41.4606,41.5076,90580.0
2018-05-31 15:55:00,53.0,53.05,52.94,52.97,313768.0,41.4997,41.5389,41.4528,41.4763,313768.0
2018-06-01 09:30:00,53.0,53.15,52.87,52.97,49118.0,41.4997,41.6172,41.398,41.4763,49118.0
2018-06-01 09:35:00,52.97,53.01,52.88,52.88,25402.0,41.4763,41.5076,41.4058,41.4058,25402.0
2018-06-01 09:40:00,52.88,52.92,52.8,52.8,23909.0,41.4058,41.4371,41.3431,41.3431,23909.0
2018-06-01 09:45:00,52.8,52.8,52.73,52.78,12161.0,41.3431,41.3431,41.2883,41.3275,12161.0
2018-06-01 09:50:00,52.78,52.78,52.65,52.72,27754.0,41.3275,41.3275,41.2257,41.2805,27754.0
2018-06-01 09:55:00,52.72,52.81,52.68,52.81,44260.0,41.2805,41.351,41.2492,41.351,44260.0
2018-06-01 10:00:00,52.81,52.81,52.69,52.72,17874.0,41.351,41.351,41.257,41.2805,17874.0
2018-06-01 10:05:00,52.72,52.84,52.72,52.79,17985.0,41.2805,41.3745,41.2805,41.3353,17985.0
2018-06-01 10:10:00,52.79,52.8,52.7,52.71,18396.0,41.3353,41.3431,41.2648,41.2727,18396.0
2018-06-01 10:15:00,52.73,52.77,52.65,52.66,16600.0,41.2883,41.3197,41.2257,41.2335,16600.0
2018-06-01 10:20:00,52.66,52.68,52.56,52.57,23963.0,41.2335,41.2492,41.1552,41.163,23963.0
2018-06-01 10:25:00,52.58,52.63,52.54,52.62,16358.0,41.1709,41.21,41.1396,41.2022,16358.0
2018-06-01 10:30:00,52.63,52.67,52.58,52.65,53483.0,41.21,41.2414,41.1709,41.2257,53483.0
2018-06-01 10:35:00,52.65,52.72,52.52,52.53,29406.0,41.2257,41.2805,41.1239,41.1317,29406.0
2018-06-01 10:40:00,52.54,52.63,52.51,52.52,36425.0,41.1396,41.21,41.1161,41.1239,36425.0
2018-06-01 10:45:00,52.52,52.54,52.47,52.53,19876.0,41.1239,41.1396,41.0847,41.1317,19876.0
2018-06-01 10:50:00,52.54,52.56,52.5,52.53,21944.0,41.1396,41.1552,41.1082,41.1317,21944.0
2018-06-01 10:55:00,52.53,52.57,52.5,52.51,103587.0,41.1317,41.163,41.1082,41.1161,103587.0
2018-06-01 11:00:00,52.51,52.52,52.33,52.37,35937.0,41.1161,41.1239,40.9751,41.0064,35937.0
2018-06-01 11:05:00,52.36,52.4,52.34,52.34,54155.0,40.9986,41.0299,40.983,40.983,54155.0
2018-06-01 11:10:00,52.34,52.43,52.34,52.37,16876.0,40.983,41.0534,40.983,41.0064,16876.0
2018-06-01 11:15:00,52.38,52.39,52.31,52.37,20827.0,41.0143,41.0221,40.9595,41.0064,20827.0
2018-06-01 11:20:00,52.36,52.41,52.3,52.31,27669.0,40.9986,41.0378,40.9516,40.9595,27669.0
2018-06-01 11:25:00,52.31,52.36,52.3,52.35,39605.0,40.9595,40.9986,40.9516,40.9908,39605.0
2018-06-01 11:30:00,52.36,52.38,52.34,52.35,39436.0,40.9986,41.0143,40.983,40.9908,39436.0
2018-06-01 11:35:00,52.35,52.36,52.34,52.35,213679.0,40.9908,40.9986,40.983,40.9908,213679.0
2018-06-01 11:40:00,52.35,52.36,52.13,52.17,69609.0,40.9908,40.9986,40.8185,40.8498,69609.0
2018-06-01 11:45:00,52.18,52.24,52.15,52.2,31771.0,40.8577,40.9047,40.8342,40.8733,31771.0
2018-06-01 11:50:00,52.2,52.27,52.19,52.25,21280.0,40.8733,40.9281,40.8655,40.9125,21280.0
2018-06-01 11:55:00,52.25,52.27,52.21,52.27,19641.0,40.9125,40.9281,40.8812,40.9281,19641.0
2018-06-01 12:00:00,52.27,52.29,52.24,52.25,17985.0,40.9281,40.9438,40.9047,40.9125,17985.0
2018-06-01 12:05:00,52.24,52.29,52.24,52.28,19909.0,40.9047,40.9438,40.9047,40.936,19909.0
2018-06-01 12:10:00,52.29,52.32,52.28,52.31,16190.0,40.9438,40.9673,40.936,40.9595,16190.0
2018-06-01 12:15:00,52.32,52.37,52.31,52.37,11819.0,40.9673,41.0064,40.9595,41.0064,11819.0
2018-06-01 12:20:00,52.37,52.38,52.36,52.37,4783.0,41.0064,41.0143,40.9986,41.0064,4783.0
2018-06-01 12:25:00,52.36,52.4,52.36,52.4,14295.0,40.9986,41.0299,40.9986,41.0299,14295.0
2018-06-01 12:30:00,52.4,52.49,52.39,52.45,49847.0,41.0299,41.1004,41.0221,41.0691,49847.0
2018-06-01 12:35:00,52.45,52.49,52.44,52.45,66517.0,41.0691,41.1004,41.0613,41.0691,66517.0
2018-06-01 12:40:00,52.45,52.46,52.44,52.45,12878.0,41.0691,41.0769,41.0613,41.0691,12878.0
2018-06-01 12:45:00,52.45,52.46,52.41,52.41,13170.0,41.0691,41.0769,41.0378,41.0378,13170.0
2018-06-01 12:50:00,52.41,52.42,52.36,52.36,25077.0,41.0378,41.0456,40.9986,40.9986,25077.0
2018-06-01 12:55:00,52.37,52.46,52.36,52.44,11020.0,41.0064,41.0769,40.9986,41.0613,11020.0
2018-06-01 13:00:00,52.44,52.46,52.42,52.44,13383.0,41.0613,41.0769,41.0456,41.0613,13383.0
2018-06-01 13:05:00,52.44,52.54,52.42,52.53,17888.0,41.0613,41.1396,41.0456,41.1317,17888.0
2018-06-01 13:10:00,52.53,52.57,52.52,52.56,22325.0,41.1317,41.163,41.1239,41.1552,22325.0
2018-06-01 13:15:00,52.57,52.61,52.53,52.55,15425.0,41.163,41.1944,41.1317,41.1474,15425.0
2018-06-01 13:20:00,52.54,52.56,52.52,52.55,14695.0,41.1396,41.1552,41.1239,41.1474,14695.0
2018-06-01 13:25:00,52.55,52.56,52.53,52.53,10150.0,41.1474,41.1552,41.1317,41.1317,10150.0
2018-06-01 13:30:00,52.53,52.53,52.44,52.44,13235.0,41.1317,41.1317,41.0613,41.0613,13235.0
2018-06-01 13:35:00,52.44,52.44,52.31,52.31,16885.0,41.0613,41.0613,40.9595,40.9595,16885.0
2018-06-01 13:40:00,52.31,52.33,52.28,52.31,32544.0,40.9595,40.9751,40.936,40.9595,32544.0
2018-06-01 13:45:00,52.31,52.34,52.29,52.34,13737.0,40.9595,40.983,40.9438,40.983,13737.0
2018-06-01 13:50:00,52.34,52.35,52.29,52.32,15143.0,40.983,40.9908,40.9438,40.9673,15143.0
2018-06-01 13:55:00,52.32,52.33,52.29,52.32,18595.0,40.9673,40.9751,40.9438,40.9673,18595.0
2018-06-01 14:00:00,52.32,52.45,52.31,52.44,15877.0,40.9673,41.0691,40.9595,41.0613,15877.0
2018-06-01 14:05:00,52.45,52.46,52.43,52.46,11268.0,41.0691,41.0769,41.0534,41.0769,11268.0
2018-06-01 14:10:00,52.46,52.48,52.45,52.46,35567.0,41.0769,41.0926,41.0691,41.0769,35567.0
2018-06-01 14:15:00,52.46,52.52,52.45,52.46,67439.0,41.0769,41.1239,41.0691,41.0769,67439.0
2018-06-01 14:20:00,52.46,52.55,52.46,52.52,75587.0,41.0769,41.1474,41.0769,41.1239,75587.0
2018-06-01 14:25:00,52.53,52.56,52.52,52.56,17219.0,41.1317,41.1552,41.1239,41.1552,17219.0
2018-06-01 14:30:00,52.55,52.56,52.53,52.55,18498.0,41.1474,41.1552,41.1317,41.1474,18498.0
2018-06-01 14:35:00,52.55,52.59,52.54,52.59,18047.0,41.1474,41.1787,41.1396,41.1787,18047.0
2018-06-01 14:40:00,52.58,52.64,52.58,52.64,11375.0,41.1709,41.2179,41.1709,41.2179,11375.0
2018-06-01 14:45:00,52.64,52.64,52.58,52.58,16232.0,41.2179,41.2179,41.1709,41.1709,16232.0
2018-06-01 14:50:00,52.59,52.59,52.54,52.54,20392.0,41.1787,41.1787,41.1396,41.1396,20392.0
2018-06-01 14:55:00,52.54,52.56,52.51,52.51,31775.0,41.1396,41.1552,41.1161,41.1161,31775.0
2018-06-01 15:00:00,52.51,52.51,52.46,52.46,16994.0,41.1161,41.1161,41.0769,41.0769,16994.0
2018-06-01 15:05:00,52.47,52.48,52.42,52.42,18644.0,41.0847,41.0926,41.0456,41.0456,18644.0
2018-06-01 15:10:00,52.43,52.43,52.37,52.38,22084.0,41.0534,41.0534,41.0064,41.0143,22084.0
2018-06-01 15:15:00,52.39,52.42,52.36,52.41,76298.0,41.0221,41.0456,40.9986,41.0378,76298.0
2018-06-01 15:20:00,52.41,52.43,52.4,52.41,45785.0,41.0378,41.0534,41.0299,41.0378,45785.0
2018-06-01 15:25:00,52.41,52.46,52.4,52.45,63035.0,41.0378,41.0769,41.0299,41.0691,63035.0
2018-06-01 15:30:00,52.45,52.48,52.42,52.45,37909.0,41.0691,41.0926,41.0456,41.0691,37909.0
2018-06-01 15:35:00,52.46,52.5,52.45,52.47,29226.0,41.0769,41.1082,41.0691,41.0847,29226.0
2018-06-01 15:40:00,52.47,52.51,52.46,52.51,45110.0,41.0847,41.1161,41.0769,41.1161,45110.0
2018-06-01 15:45:00,52.51,52.53,52.5,52.51,90676.0,41.1161,41.1317,41.1082,41.1161,90676.0
2018-06-01 15:50:00,52.51,52.53,52.5,52.53,66928.0,41.1161,41.1317,41.1082,41.1317,66928.0
2018-06-01 15:55:00,52.52,52.54,52.42,52.53,297708.0,41.1239,41.1396,41.0456,41.1317,297708.0
2018-06-04 09:30:00,52.87,53.0,52.79,52.89,41034.0,41.398,41.4997,41.3353,41.4136,41034.0
2018-06-04 09:35:00,52.88,53.05,52.81,53.01,18433.0,41.4058,41.5389,41.351,41.5076,18433.0
2018-06-04 09:40:00,53.02,53.08,52.98,52.98,20469.0,41.5154,41.5624,41.4841,41.4841,20469.0
2018-06-04 09:45:00,52.99,53.01,52.94,53.0,15590.0,41.4919,41.5076,41.4528,41.4997,15590.0
2018-06-04 09:50:00,52.99,53.0,52.92,52.98,9704.0,41.4919,41.4997,41.4371,41.4841,9704.0
2018-06-04 09:55:00,52.97,53.02,52.95,52.97,15164.0,41.4763,41.5154,41.4606,41.4763,15164.0
2018-06-04 10:00:00,52.97,53.02,52.95,52.99,19227.0,41.4763,41.5154,41.4606,41.4919,19227.0
2018-06-04 10:05:00,52.99,52.99,52.86,52.91,15412.0,41.4919,41.4919,41.3901,41.4293,15412.0
2018-06-04 10:10:00,52.91,52.91,52.78,52.78,16975.0,41.4293,41.4293,41.3275,41.3275,16975.0
2018-06-04 10:15:00,52.77,52.77,52.68,52.69,22281.0,41.3197,41.3197,41.2492,41.257,22281.0
2018-06-04 10:20:00,52.68,52.7,52.57,52.59,158788.0,41.2492,41.2648,41.163,41.1787,158788.0
2018-06-04 10:25:00,52.58,52.58,52.36,52.36,31011.0,41.1709,41.1709,40.9986,40.9986,31011.0
2018-06-04 10:30:00,52.34,52.36,52.25,52.28,37887.0,40.983,40.9986,40.9125,40.936,37887.0
2018-06-04 10:35:00,52.28,52.38,52.26,52.31,136964.0,40.936,41.0143,40.9203,40.9595,136964.0
2018-06-04 10:40:00,52.3,52.3,52.11,52.14,50901.0,40.9516,40.9516,40.8029,40.8264,50901.0
2018-06-04 10:45:00,52.14,52.21,52.11,52.21,37402.0,40.8264,40.8812,40.8029,40.8812,37402.0
2018-06-04 10:50:00,52.21,52.22,52.06,52.08,48691.0,40.8812,40.889,40.7637,40.7794,48691.0
2018-06-04 10:55:00,52.08,52.14,52.04,52.08,67239.0,40.7794,40.8264,40.7481,40.7794,67239.0
2018-06-04 11:00:00,52.09,52.2,52.09,52.15,21170.0,40.7872,40.8733,40.7872,40.8342,21170.0
2018-06-04 11:05:00,52.14,52.26,52.14,52.22,24382.0,40.8264,40.9203,40.8264,40.889,24382.0
2018-06-04 11:10:00,52.23,52.25,52.18,52.18,32003.0,40.8968,40.9125,40.8577,40.8577,32003.0
2018-06-04 11:15:00,52.18,52.23,52.16,52.23,23741.0,40.8577,40.8968,40.842,40.8968,23741.0
2018-06-04 11:20:00,52.23,52.28,52.2,52.24,23204.0,40.8968,40.936,40.8733,40.9047,23204.0
2018-06-04 11:25:00,52.25,52.26,52.2,52.21,13359.0,40.9125,40.9203,40.8733,40.8812,13359.0
2018-06-04 11:30:00,52.21,52.25,52.19,52.25,18510.0,40.8812,40.9125,40.8655,40.9125,18510.0
2018-06-04 11:35:00,52.25,52.31,52.23,52.31,13105.0,40.9125,40.9595,40.8968,40.9595,13105.0
2018-06-04 11:40:00,52.31,52.34,52.25,52.27,19264.0,40.9595,40.983,40.9125,40.9281,19264.0
2018-06-04 11:45:00,52.26,52.28,52.23,52.27,16351.0,40.9203,40.936,40.8968,40.9281,16351.0
2018-06-04 11:50:00,52.26,52.36,52.26,52.36,32909.0,40.9203,40.9986,40.9203,40.9986,32909.0
2018-06-04 11:55:00,52.36,52.4,52.31,52.37,36911.0,40.9986,41.0299,40.9595,41.0064,36911.0
2018-06-04 12:00:00,52.36,52.43,52.36,52.4,22323.0,40.9986,41.0534,40.9986,41.0299,22323.0
2018-06-04 12:05:00,52.39,52.4,52.35,52.38,24588.0,41.0221,41.0299,40.9908,41.0143,24588.0
2018-06-04 12:10:00,52.39,52.41,52.32,52.33,28145.0,41.0221,41.0378,40.9673,40.9751,28145.0
2018-06-04 12:15:00,52.33,52.36,52.32,52.32,17537.0,40.9751,40.9986,40.9673,40.9673,17537.0
2018-06-04 12:20:00,52.32,52.35,52.24,52.28,30028.0,40.9673,40.9908,40.9047,40.936,30028.0
2018-06-04 12:25:00,52.28,52.31,52.26,52.3,16568.0,40.936,40.9595,40.9203,40.9516,16568.0
2018-06-04 12:30:00,52.3,52.31,52.27,52.31,24558.0,40.9516,40.9595,40.9281,40.9595,24558.0
2018-06-04 12:35:00,52.31,52.34,52.29,52.32,43373.0,40.9595,40.983,40.9438,40.9673,43373.0
2018-06-04 12:40:00,52.32,52.34,52.3,52.32,22403.0,40.9673,40.983,40.9516,40.9673,22403.0
2018-06-04 12:45:00,52.32,52.35,52.29,52.29,9547.0,40.9673,40.9908,40.9438,40.9438,9547.0
2018-06-04 12:50:00,52.3,52.31,52.27,52.28,10874.0,40.9516,40.9595,40.9281,40.936,10874.0
2018-06-04 12:55:00,52.28,52.36,52.27,52.36,9667.0,40.936,40.9986,40.9281,40.9986,9667.0
2018-06-04 13:00:00,52.35,52.38,52.34,52.35,9581.0,40.9908,41.0143,40.983,40.9908,9581.0
2018-06-04 13:05:00,52.34,52.35,52.29,52.32,9090.0,40.983,40.9908,40.9438,40.9673,9090.0
2018-06-04 13:10:00,52.3,52.31,52.25,52.3,12458.0,40.9516,40.9595,40.9125,40.9516,12458.0
2018-06-04 13:15:00,52.3,52.31,52.29,52.3,6404.0,40.9516,40.9595,40.9438,40.9516,6404.0
2018-06-04 13:20:00,52.3,52.3,52.26,52.27,14812.0,40.9516,40.9516,40.9203,40.9281,14812.0
2018-06-04 13:25:00,52.28,52.28,52.25,52.28,10099.0,40.936,40.936,40.9125,40.936,10099.0
2018-06-04 13:30:00,52.28,52.31,52.23,52.23,16717.0,40.936,40.9595,40.8968,40.8968,16717.0
2018-06-04 13:35:00,52.22,52.24,52.22,52.23,53790.0,40.889,40.9047,40.889,40.8968,53790.0
2018-06-04 13:40:00,52.22,52.22,52.15,52.17,30297.0,40.889,40.889,40.8342,40.8498,30297.0
2018-06-04 13:45:00,52.17,52.17,52.12,52.13,15684.0,40.8498,40.8498,40.8107,40.8185,15684.0
2018-06-04 13:50:00,52.13,52.16,52.12,52.16,20447.0,40.8185,40.842,40.8107,40.842,20447.0
2018-06-04 13:55:00,52.16,52.2,52.16,52.18,12910.0,40.842,40.8733,40.842,40.8577,12910.0
2018-06-04 14:00:00,52.18,52.25,52.17,52.22,14888.0,40.8577,40.9125,40.8498,40.889,14888.0
2018-06-04 14:05:00,52.22,52.22,52.18,52.19,21197.0,40.889,40.889,40.8577,40.8655,21197.0
2018-06-04 14:10:00,52.19,52.25,52.17,52.24,23236.0,40.8655,40.9125,40.8498,40.9047,23236.0
2018-06-04 14:15:00,52.25,52.26,52.22,52.24,18577.0,40.9125,40.9203,40.889,40.9047,18577.0
2018-06-04 14:20:00,52.24,52.27,52.23,52.26,12423.0,40.9047,40.9281,40.8968,40.9203,12423.0
2018-06-04 14:25:00,52.26,52.28,52.25,52.28,12658.0,40.9203,40.936,40.9125,40.936,12658.0
2018-06-04 14:30:00,52.28,52.33,52.25,52.33,75054.0,40.936,40.9751,40.9125,40.9751,75054.0
2018-06-04 14:35:00,52.33,52.41,52.33,52.35,58289.0,40.9751,41.0378,40.9751,40.9908,58289.0
2018-06-04 14:40:00,52.35,52.38,52.35,52.38,31861.0,40.9908,41.0143,40.9908,41.0143,31861.0
2018-06-04 14:45:00,52.37,52.42,52.36,52.37,24669.0,41.0064,41.0456,40.9986,41.0064,24669.0
2018-06-04 14:50:00,52.37,52.42,52.36,52.4,30082.0,41.0064,41.0456,40.9986,41.0299,30082.0
2018-06-04 14:55:00,52.41,52.44,52.39,52.41,39067.0,41.0378,41.0613,41.0221,41.0378,39067.0
2018-06-04 15:00:00,52.4,52.4,52.35,52.37,19734.0,41.0299,41.0299,40.9908,41.0064,19734.0
2018-06-04 15:05:00,52.37,52.37,52.31,52.35,39969.0,41.0064,41.0064,40.9595,40.9908,39969.0
2018-06-04 15:10:00,52.36,52.42,52.35,52.36,41979.0,40.9986,41.0456,40.9908,40.9986,41979.0
2018-06-04 15:15:00,52.36,52.38,52.32,52.34,31706.0,40.9986,41.0143,40.9673,40.983,31706.0
2018-06-04 15:20:00,52.34,52.39,52.33,52.34,83201.0,40.983,41.0221,40.9751,40.983,83201.0
2018-06-04 15:25:00,52.34,52.37,52.33,52.35,31253.0,40.983,41.0064,40.9751,40.9908,31253.0
2018-06-04 15:30:00,52.36,52.39,52.32,52.38,89980.0,40.9986,41.0221,40.9673,41.0143,89980.0
2018-06-04 15:35:00,52.38,52.38,52.25,52.25,62045.0,41.0143,41.0143,40.9125,40.9125,62045.0
2018-06-04 15:40:00,52.25,52.28,52.24,52.28,61339.0,40.9125,40.936,40.9047,40.936,61339.0
2018-06-04 15:45:00,52.27,52.27,52.19,52.22,58599.0,40.9281,40.9281,40.8655,40.889,58599.0
2018-06-04 15:50:00,52.23,52.26,52.18,52.21,142358.0,40.8968,40.9203,40.8577,40.8812,142358.0
2018-06-04 15:55:00,52.21,52.31,52.19,52.27,273692.0,40.8812,40.9595,40.8655,40.9281,273692.0
2018-06-05 09:30:00,52.27,52.38,52.08,52.12,47797.0,40.9281,41.0143,40.7794,40.8107,47797.0
2018-06-05 09:35:00,52.14,52.3,52.01,52.24,24600.0,40.8264,40.9516,40.7246,40.9047,24600.0
2018-06-05 09:40:00,52.24,52.47,52.23,52.46,91734.0,40.9047,41.0847,40.8968,41.0769,91734.0
2018-06-05 09:45:00,52.46,52.46,52.34,52.44,16756.0,41.0769,41.0769,40.983,41.0613,16756.0
2018-06-05 09:50:00,52.47,52.48,52.38,52.4,14677.0,41.0847,41.0926,41.0143,41.0299,14677.0
2018-06-05 09:55:00,52.4,52.41,52.3,52.35,11408.0,41.0299,41.0378,40.9516,40.9908,11408.0
2018-06-05 10:00:00,52.34,52.35,52.27,52.35,49354.0,40.983,40.9908,40.9281,40.9908,49354.0
2018-06-05 10:05:00,52.35,52.41,52.34,52.39,15764.0,40.9908,41.0378,40.983,41.0221,15764.0
2018-06-05 10:10:00,52.38,52.38,52.28,52.32,33380.0,41.0143,41.0143,40.936,40.9673,33380.0
2018-06-05 10:15:00,52.33,52.33,52.26,52.28,16249.0,40.9751,40.9751,40.9203,40.936,16249.0
2018-06-05 10:20:00,52.27,52.32,52.27,52.29,11218.0,40.9281,40.9673,40.9281,40.9438,11218.0
2018-06-05 10:25:00,52.28,52.35,52.28,52.35,14618.0,40.936,40.9908,40.936,40.9908,14618.0
2018-06-05 10:30:00,52.34,52.39,52.34,52.34,22098.0,40.983,41.0221,40.983,40.983,22098.0
2018-06-05 10:35:00,52.34,52.35,52.3,52.3,15668.0,40.983,40.9908,40.9516,40.9516,15668.0
2018-06-05 10:40:00,52.29,52.36,52.29,52.34,19017.0,40.9438,40.9986,40.9438,40.983,19017.0
2018-06-05 10:45:00,52.34,52.47,52.33,52.47,23927.0,40.983,41.0847,40.9751,41.0847,23927.0
2018-06-05 10:50:00,52.47,52.48,52.41,52.43,25676.0,41.0847,41.0926,41.0378,41.0534,25676.0
2018-06-05 10:55:00,52.43,52.47,52.35,52.38,12555.0,41.0534,41.0847,40.9908,41.0143,12555.0
2018-06-05 11:00:00,52.38,52.45,52.37,52.45,10601.0,41.0143,41.0691,41.0064,41.0691,10601.0
2018-06-05 11:05:00,52.44,52.44,52.29,52.3,13843.0,41.0613,41.0613,40.9438,40.9516,13843.0
2018-06-05 11:10:00,52.3,52.31,52.2,52.21,15980.0,40.9516,40.9595,40.8733,40.8812,15980.0
2018-06-05 11:15:00,52.22,52.24,52.17,52.17,16554.0,40.889,40.9047,40.8498,40.8498,16554.0
2018-06-05 11:20:00,52.18,52.22,52.17,52.18,25314.0,40.8577,40.889,40.8498,40.8577,25314.0
2018-06-05 11:25:00,52.19,52.26,52.19,52.22,16348.0,40.8655,40.9203,40.8655,40.889,16348.0
2018-06-05 11:30:00,52.21,52.21,52.17,52.17,10363.0,40.8812,40.8812,40.8498,40.8498,10363.0
2018-06-05 11:35:00,52.17,52.24,52.17,52.22,12007.0,40.8498,40.9047,40.8498,40.889,12007.0
2018-06-05 11:40:00,52.2,52.22,52.17,52.2,11356.0,40.8733,40.889,40.8498,40.8733,11356.0
2018-06-05 11:45:00,52.2,52.2,52.13,52.14,14663.0,40.8733,40.8733,40.8185,40.8264,14663.0
2018-06-05 11:50:00,52.13,52.15,52.08,52.09,10197.0,40.8185,40.8342,40.7794,40.7872,10197.0
2018-06-05 11:55:00,52.08,52.1,52.04,52.05,12212.0,40.7794,40.795,40.7481,40.7559,12212.0
2018-06-05 12:00:00,52.06,52.08,52.02,52.05,32961.0,40.7637,40.7794,40.7324,40.7559,32961.0
2018-06-05 12:05:00,52.05,52.15,52.03,52.08,115344.0,40.7559,40.8342,40.7402,40.7794,115344.0
2018-06-05 12:10:00,52.09,52.1,51.99,51.99,25027.0,40.7872,40.795,40.7089,40.7089,25027.0
2018-06-05 12:15:00,51.98,52.03,51.97,52.02,16198.0,40.7011,40.7402,40.6932,40.7324,16198.0
2018-06-05 12:20:00,52.02,52.07,52.01,52.05,18905.0,40.7324,40.7715,40.7246,40.7559,18905.0
2018-06-05 12:25:00,52.05,52.13,52.05,52.12,8000.0,40.7559,40.8185,40.7559,40.8107,8000.0
2018-06-05 12:30:00,52.12,52.13,52.08,52.08,9072.0,40.8107,40.8185,40.7794,40.7794,9072.0
2018-06-05 12:35:00,52.08,52.09,52.02,52.02,9127.0,40.7794,40.7872,40.7324,40.7324,9127.0
2018-06-05 12:40:00,52.01,52.01,51.89,51.91,26945.0,40.7246,40.7246,40.6306,40.6463,26945.0
2018-06-05 12:45:00,51.91,51.93,51.85,51.86,11562.0,40.6463,40.6619,40.5993,40.6071,11562.0
2018-06-05 12:50:00,51.86,51.9,51.85,51.88,11165.0,40.6071,40.6384,40.5993,40.6228,11165.0
2018-06-05 12:55:00,51.89,51.9,51.85,51.85,11981.0,40.6306,40.6384,40.5993,40.5993,11981.0
2018-06-05 13:00:00,51.85,51.85,51.77,51.77,8775.0,40.5993,40.5993,40.5366,40.5366,8775.0
2018-06-05 13:05:00,51.78,51.81,51.73,51.73,11582.0,40.5445,40.568,40.5053,40.5053,11582.0
2018-06-05 13:10:00,51.73,51.82,51.72,51.82,9500.0,40.5053,40.5758,40.4975,40.5758,9500.0
2018-06-05 13:15:00,51.82,51.82,51.75,51.76,9606.0,40.5758,40.5758,40.521,40.5288,9606.0
2018-06-05 13:20:00,51.75,51.76,51.72,51.75,16000.0,40.521,40.5288,40.4975,40.521,16000.0
2018-06-05 13:25:00,51.75,51.79,51.75,51.77,72839.0,40.521,40.5523,40.521,40.5366,72839.0
2018-06-05 13:30:00,51.78,51.79,51.77,51.78,25772.0,40.5445,40.5523,40.5366,40.5445,25772.0
2018-06-05 13:35:00,51.79,51.83,51.79,51.79,38147.0,40.5523,40.5836,40.5523,40.5523,38147.0
2018-06-05 13:40:00,51.79,51.79,51.75,51.78,12412.0,40.5523,40.5523,40.521,40.5445,12412.0
2018-06-05 13:45:00,51.78,51.85,51.76,51.84,14620.0,40.5445,40.5993,40.5288,40.5914,14620.0
2018-06-05 13:50:00,51.85,51.87,51.84,51.86,14658.0,40.5993,40.6149,40.5914,40.6071,14658.0
2018-06-05 13:55:00,51.86,51.87,51.83,51.84,10442.0,40.6071,40.6149,40.5836,40.5914,10442.0
2018-06-05 14:00:00,51.84,51.92,51.83,51.91,10744.0,40.5914,40.6541,40.5836,40.6463,10744.0
2018-06-05 14:05:00,51.91,51.94,51.89,51.93,28005.0,40.6463,40.6698,40.6306,40.6619,28005.0
2018-06-05 14:10:00,51.93,51.94,51.87,51.88,13623.0,40.6619,40.6698,40.6149,40.6228,13623.0
2018-06-05 14:15:00,51.87,51.96,51.87,51.95,15274.0,40.6149,40.6854,40.6149,40.6776,15274.0
2018-06-05 14:20:00,51.96,51.97,51.95,51.95,9427.0,40.6854,40.6932,40.6776,40.6776,9427.0
2018-06-05 14:25:00,51.95,52.02,51.94,52.01,25844.0,40.6776,40.7324,40.6698,40.7246,25844.0
2018-06-05 14:30:00,52.01,52.04,52.0,52.01,19130.0,40.7246,40.7481,40.7167,40.7246,19130.0
2018-06-05 14:35:00,52.03,52.04,52.01,52.03,15724.0,40.7402,40.7481,40.7246,40.7402,15724.0
2018-06-05 14:40:00,52.02,52.05,52.02,52.05,6964.0,40.7324,40.7559,40.7324,40.7559,6964.0
2018-06-05 14:45:00,52.05,52.07,52.02,52.03,11817.0,40.7559,40.7715,40.7324,40.7402,11817.0
2018-06-05 14:50:00,52.02,52.03,51.98,51.99,20661.0,40.7324,40.7402,40.7011,40.7089,20661.0
2018-06-05 14:55:00,51.98,52.02,51.97,51.98,13705.0,40.7011,40.7324,40.6932,40.7011,13705.0
2018-06-05 15:00:00,51.98,52.01,51.98,51.98,10879.0,40.7011,40.7246,40.7011,40.7011,10879.0
2018-06-05 15:05:00,51.98,52.0,51.97,51.97,8933.0,40.7011,40.7167,40.6932,40.6932,8933.0
2018-06-05 15:10:00,51.97,51.97,51.89,51.89,11438.0,40.6932,40.6932,40.6306,40.6306,11438.0
2018-06-05 15:15:00,51.89,51.95,51.89,51.95,16972.0,40.6306,40.6776,40.6306,40.6776,16972.0
2018-06-05 15:20:00,51.95,52.02,51.95,52.0,29799.0,40.6776,40.7324,40.6776,40.7167,29799.0
2018-06-05 15:25:00,52.0,52.06,51.99,52.06,15163.0,40.7167,40.7637,40.7089,40.7637,15163.0
2018-06-05 15:30:00,52.05,52.05,52.01,52.03,23620.0,40.7559,40.7559,40.7246,40.7402,23620.0
2018-06-05 15:35:00,52.03,52.05,52.02,52.04,19318.0,40.7402,40.7559,40.7324,40.7481,19318.0
2018-06-05 15:40:00,52.03,52.04,51.99,51.99,22739.0,40.7402,40.7481,40.7089,40.7089,22739.0
2018-06-05 15:45:00,51.99,52.06,51.98,52.04,44667.0,40.7089,40.7637,40.7011,40.7481,44667.0
2018-06-05 15:50:00,52.03,52.05,52.01,52.05,37392.0,40.7402,40.7559,40.7246,40.7559,37392.0
2018-06-05 15:55:00,52.05,52.07,51.96,51.98,204223.0,40.7559,40.7715,40.6854,40.7011,204223.0
2018-06-06 09:30:00,52.0,52.03,51.86,51.88,37140.0,40.7167,40.7402,40.6071,40.6228,37140.0
2018-06-06 09:35:00,51.88,51.96,51.81,51.95,14813.0,40.6228,40.6854,40.568,40.6776,14813.0
2018-06-06 09:40:00,51.95,51.99,51.9,51.92,9124.0,40.6776,40.7089,40.6384,40.6541,9124.0
2018-06-06 09:45:00,51.92,51.92,51.81,51.86,13026.0,40.6541,40.6541,40.568,40.6071,13026.0
2018-06-06 09:50:00,51.86,51.86,51.75,51.77,13272.0,40.6071,40.6071,40.521,40.5366,13272.0
2018-06-06 09:55:00,51.76,51.77,51.64,51.67,16325.0,40.5288,40.5366,40.4348,40.4583,16325.0
2018-06-06 10:00:00,51.67,51.68,51.52,51.53,16221.0,40.4583,40.4662,40.3409,40.3487,16221.0
2018-06-06 10:05:00,51.54,51.54,51.42,51.5,28929.0,40.3565,40.3565,40.2626,40.3252,28929.0
2018-06-06 10:10:00,51.49,51.5,51.36,51.38,26129.0,40.3174,40.3252,40.2156,40.2313,26129.0
2018-06-06 10:15:00,51.38,51.52,51.38,51.5,13738.0,40.2313,40.3409,40.2313,40.3252,13738.0
2018-06-06 10:20:00,51.5,51.65,51.49,51.65,22976.0,40.3252,40.4427,40.3174,40.4427,22976.0
2018-06-06 10:25:00,51.65,51.67,51.55,51.6,23650.0,40.4427,40.4583,40.3644,40.4035,23650.0
2018-06-06 10:30:00,51.6,51.63,51.56,51.57,8979.0,40.4035,40.427,40.3722,40.38,8979.0
2018-06-06 10:35:00,51.57,51.57,51.48,51.48,9768.0,40.38,40.38,40.3096,40.3096,9768.0
2018-06-06 10:40:00,51.49,51.51,51.46,51.46,14905.0,40.3174,40.3331,40.2939,40.2939,14905.0
2018-06-06 10:45:00,51.46,51.52,51.46,51.49,10765.0,40.2939,40.3409,40.2939,40.3174,10765.0
2018-06-06 10:50:00,51.49,51.56,51.48,51.48,31538.0,40.3174,40.3722,40.3096,40.3096,31538.0
2018-06-06 10:55:00,51.48,51.53,51.45,51.46,32259.0,40.3096,40.3487,40.2861,40.2939,32259.0
2018-06-06 11:00:00,51.45,51.45,51.28,51.28,50179.0,40.2861,40.2861,40.153,40.153,50179.0
2018-06-06 11:05:00,51.28,51.28,51.17,51.17,39516.0,40.153,40.153,40.0668,40.0668,39516.0
2018-06-06 11:10:00,51.17,51.23,51.15,51.19,17972.0,40.0668,40.1138,40.0512,40.0825,17972.0
2018-06-06 11:15:00,51.2,51.2,51.14,51.15,26234.0,40.0903,40.0903,40.0433,40.0512,26234.0
2018-06-06 11:20:00,51.16,51.23,51.12,51.2,33039.0,40.059,40.1138,40.0277,40.0903,33039.0
2018-06-06 11:25:00,51.2,51.22,51.14,51.17,36207.0,40.0903,40.106,40.0433,40.0668,36207.0
2018-06-06 11:30:00,51.17,51.25,51.16,51.22,35037.0,40.0668,40.1295,40.059,40.106,35037.0
2018-06-06 11:35:00,51.23,51.25,51.21,51.25,17325.0,40.1138,40.1295,40.0982,40.1295,17325.0
2018-06-06 11:40:00,51.24,51.28,51.19,51.2,21735.0,40.1216,40.153,40.0825,40.0903,21735.0
2018-06-06 11:45:00,51.2,51.2,51.12,51.12,13746.0,40.0903,40.0903,40.0277,40.0277,13746.0
2018-06-06 11:50:00,51.13,51.22,51.13,51.21,14152.0,40.0355,40.106,40.0355,40.0982,14152.0
2018-06-06 11:55:00,51.21,51.28,51.2,51.25,17030.0,40.0982,40.153,40.0903,40.1295,17030.0
2018-06-06 12:00:00,51.25,51.26,51.22,51.26,14704.0,40.1295,40.1373,40.106,40.1373,14704.0
2018-06-06 12:05:00,51.26,51.27,51.21,51.25,15896.0,40.1373,40.1451,40.0982,40.1295,15896.0
2018-06-06 12:10:00,51.25,51.3,51.23,51.29,21170.0,40.1295,40.1686,40.1138,40.1608,21170.0
2018-06-06 12:15:00,51.29,51.33,51.27,51.33,15522.0,40.1608,40.1921,40.1451,40.1921,15522.0
2018-06-06 12:20:00,51.33,51.36,51.3,51.32,22243.0,40.1921,40.2156,40.1686,40.1843,22243.0
2018-06-06 12:25:00,51.33,51.33,51.27,51.3,21223.0,40.1921,40.1921,40.1451,40.1686,21223.0
2018-06-06 12:30:00,51.31,51.32,51.28,51.3,25946.0,40.1765,40.1843,40.153,40.1686,25946.0
2018-06-06 12:35:00,51.3,51.34,51.29,51.29,68692.0,40.1686,40.1999,40.1608,40.1608,68692.0
2018-06-06 12:40:00,51.29,51.3,51.22,51.24,26965.0,40.1608,40.1686,40.106,40.1216,26965.0
2018-06-06 12:45:00,51.24,51.26,51.22,51.24,19116.0,40.1216,40.1373,40.106,40.1216,19116.0
2018-06-06 12:50:00,51.25,51.26,51.22,51.24,20427.0,40.1295,40.1373,40.106,40.1216,20427.0
2018-06-06 12:55:00,51.23,51.26,51.22,51.26,13465.0,40.1138,40.1373,40.106,40.1373,13465.0
2018-06-06 13:00:00,51.26,51.26,51.23,51.23,7572.0,40.1373,40.1373,40.1138,40.1138,7572.0
2018-06-06 13:05:00,51.23,51.26,51.2,51.21,19835.0,40.1138,40.1373,40.0903,40.0982,19835.0
2018-06-06 13:10:00,51.21,51.21,51.17,51.2,10272.0,40.0982,40.0982,40.0668,40.0903,10272.0
2018-06-06 13:15:00,51.2,51.21,51.18,51.19,11812.0,40.0903,40.0982,40.0747,40.0825,11812.0
2018-06-06 13:20:00,51.2,51.23,51.19,51.22,9383.0,40.0903,40.1138,40.0825,40.106,9383.0
2018-06-06 13:25:00,51.21,51.23,51.2,51.21,9029.0,40.0982,40.1138,40.0903,40.0982,9029.0
2018-06-06 13:30:00,51.2,51.21,51.17,51.18,9801.0,40.0903,40.0982,40.0668,40.0747,9801.0
2018-06-06 13:35:00,51.18,51.18,51.13,51.14,16637.0,40.0747,40.0747,40.0355,40.0433,16637.0
2018-06-06 13:40:00,51.14,51.14,51.11,51.11,21533.0,40.0433,40.0433,40.0198,40.0198,21533.0
2018-06-06 13:45:00,51.1,51.1,51.02,51.03,31872.0,40.012,40.012,39.9494,39.9572,31872.0
2018-06-06 13:50:00,51.02,51.03,50.95,50.95,20189.0,39.9494,39.9572,39.8946,39.8946,20189.0
2018-06-06 13:55:00,50.95,50.97,50.92,50.94,15770.0,39.8946,39.9102,39.8711,39.8867,15770.0
2018-06-06 14:00:00,50.94,50.98,50.93,50.98,11259.0,39.8867,39.9181,39.8789,39.9181,11259.0
2018-06-06 14:05:00,50.98,50.98,50.95,50.96,6822.0,39.9181,39.9181,39.8946,39.9024,6822.0
2018-06-06 14:10:00,50.96,51.05,50.95,51.04,11369.0,39.9024,39.9729,39.8946,39.965,11369.0
2018-06-06 14:15:00,51.03,51.03,50.97,51.0,12735.0,39.9572,39.9572,39.9102,39.9337,12735.0
2018-06-06 14:20:00,50.99,51.0,50.93,50.95,13401.0,39.9259,39.9337,39.8789,39.8946,13401.0
2018-06-06 14:25:00,50.94,50.95,50.9,50.94,14372.0,39.8867,39.8946,39.8554,39.8867,14372.0
2018-06-06 14:30:00,50.93,50.93,50.85,50.88,13312.0,39.8789,39.8789,39.8163,39.8398,13312.0
2018-06-06 14:35:00,50.88,51.01,50.87,50.99,97091.0,39.8398,39.9415,39.8319,39.9259,97091.0
2018-06-06 14:40:00,51.0,51.05,50.99,51.03,22194.0,39.9337,39.9729,39.9259,39.9572,22194.0
2018-06-06 14:45:00,51.04,51.06,51.01,51.03,11488.0,39.965,39.9807,39.9415,39.9572,11488.0
2018-06-06 14:50:00,51.03,51.04,51.02,51.02,8963.0,39.9572,39.965,39.9494,39.9494,8963.0
2018-06-06 14:55:00,51.01,51.06,51.0,51.06,13370.0,39.9415,39.9807,39.9337,39.9807,13370.0
2018-06-06 15:00:00,51.05,51.1,51.05,51.09,13068.0,39.9729,40.012,39.9729,40.0042,13068.0
2018-06-06 15:05:00,51.07,51.1,51.07,51.08,8648.0,39.9885,40.012,39.9885,39.9964,8648.0
2018-06-06 15:10:00,51.08,51.08,51.01,51.03,16905.0,39.9964,39.9964,39.9415,39.9572,16905.0
2018-06-06 15:15:00,51.03,51.08,51.02,51.07,12790.0,39.9572,39.9964,39.9494,39.9885,12790.0
2018-06-06 15:20:00,51.08,51.08,51.02,51.03,15333.0,39.9964,39.9964,39.9494,39.9572,15333.0
2018-06-06 15:25:00,51.03,51.07,51.02,51.07,11698.0,39.9572,39.9885,39.9494,39.9885,11698.0
2018-06-06 15:30:00,51.07,51.07,51.05,51.05,14087.0,39.9885,39.9885,39.9729,39.9729,14087.0
2018-06-06 15:35:00,51.05,51.05,50.99,50.99,29725.0,39.9729,39.9729,39.9259,39.9259,29725.0
2018-06-06 15:40:00,50.99,51.01,50.97,51.0,31857.0,39.9259,39.9415,39.9102,39.9337,31857.0
2018-06-06 15:45:00,50.99,51.02,50.98,51.02,30512.0,39.9259,39.9494,39.9181,39.9494,30512.0
2018-06-06 15:50:00,51.02,51.05,51.0,51.04,39866.0,39.9494,39.9729,39.9337,39.965,39866.0
2018-06-06 15:55:00,51.04,51.05,50.91,51.01,230014.0,39.965,39.9729,39.8632,39.9415,230014.0
2018-06-07 09:30:00,50.73,50.9,50.7,50.7,49992.0,40.074,40.2083,40.0503,40.0503,49992.0
2018-06-07 09:35:00,50.69,50.79,50.64,50.75,57169.0,40.0424,40.1214,40.0029,40.0898,57169.0
2018-06-07 09:40:00,50.76,50.8,50.67,50.68,23412.0,40.0977,40.1293,40.0266,40.0345,23412.0
2018-06-07 09:45:00,50.68,50.68,50.56,50.64,24927.0,40.0345,40.0345,39.9397,40.0029,24927.0
2018-06-07 09:50:00,50.64,50.71,50.59,50.6,25270.0,40.0029,40.0582,39.9634,39.9713,25270.0
2018-06-07 09:55:00,50.6,50.63,50.53,50.54,33637.0,39.9713,39.995,39.916,39.9239,33637.0
2018-06-07 10:00:00,50.54,50.55,50.47,50.47,37485.0,39.9239,39.9318,39.8686,39.8686,37485.0
2018-06-07 10:05:00,50.48,50.49,50.37,50.44,30852.0,39.8765,39.8844,39.7897,39.845,30852.0
2018-06-07 10:10:00,50.44,50.54,50.44,50.52,19844.0,39.845,39.9239,39.845,39.9081,19844.0
2018-06-07 10:15:00,50.52,50.52,50.47,50.49,34845.0,39.9081,39.9081,39.8686,39.8844,34845.0
2018-06-07 10:20:00,50.48,50.58,50.47,50.56,24017.0,39.8765,39.9555,39.8686,39.9397,24017.0
2018-06-07 10:25:00,50.57,50.57,50.47,50.49,20332.0,39.9476,39.9476,39.8686,39.8844,20332.0
2018-06-07 10:30:00,50.5,50.69,50.5,50.69,17203.0,39.8923,40.0424,39.8923,40.0424,17203.0
2018-06-07 10:35:00,50.7,50.76,50.61,50.66,58384.0,40.0503,40.0977,39.9792,40.0187,58384.0
2018-06-07 10:40:00,50.66,50.75,50.64,50.7,35160.0,40.0187,40.0898,40.0029,40.0503,35160.0
2018-06-07 10:45:00,50.7,50.84,50.7,50.72,69029.0,40.0503,40.1609,40.0503,40.0661,69029.0
2018-06-07 10:50:00,50.72,50.74,50.68,50.68,23399.0,40.0661,40.0819,40.0345,40.0345,23399.0
2018-06-07 10:55:00,50.69,50.7,50.63,50.65,15348.0,40.0424,40.0503,39.995,40.0108,15348.0
2018-06-07 11:00:00,50.65,50.67,50.57,50.64,20914.0,40.0108,40.0266,39.9476,40.0029,20914.0
2018-06-07 11:05:00,50.65,50.65,50.57,50.58,27253.0,40.0108,40.0108,39.9476,39.9555,27253.0
2018-06-07 11:10:00,50.57,50.57,50.5,50.51,26161.0,39.9476,39.9476,39.8923,39.9002,26161.0
2018-06-07 11:15:00,50.51,50.56,50.48,50.49,56998.0,39.9002,39.9397,39.8765,39.8844,56998.0
2018-06-07 11:20:00,50.49,50.52,50.48,50.49,23526.0,39.8844,39.9081,39.8765,39.8844,23526.0
2018-06-07 11:25:00,50.48,50.51,50.47,50.49,51790.0,39.8765,39.9002,39.8686,39.8844,51790.0
2018-06-07 11:30:00,50.49,50.61,50.49,50.61,15474.0,39.8844,39.9792,39.8844,39.9792,15474.0
2018-06-07 11:35:00,50.61,50.61,50.54,50.54,11376.0,39.9792,39.9792,39.9239,39.9239,11376.0
2018-06-07 11:40:00,50.54,50.55,50.47,50.48,13600.0,39.9239,39.9318,39.8686,39.8765,13600.0
2018-06-07 11:45:00,50.47,50.53,50.47,50.49,13990.0,39.8686,39.916,39.8686,39.8844,13990.0
2018-06-07 11:50:00,50.49,50.52,50.48,50.5,13197.0,39.8844,39.9081,39.8765,39.8923,13197.0
2018-06-07 11:55:00,50.5,50.51,50.46,50.51,10175.0,39.8923,39.9002,39.8608,39.9002,10175.0
2018-06-07 12:00:00,50.51,50.51,50.48,50.5,33270.0,39.9002,39.9002,39.8765,39.8923,33270.0
2018-06-07 12:05:00,50.5,50.67,50.49,50.67,20304.0,39.8923,40.0266,39.8844,40.0266,20304.0
2018-06-07 12:10:00,50.68,50.83,50.67,50.83,12324.0,40.0345,40.153,40.0266,40.153,12324.0
2018-06-07 12:15:00,50.83,50.91,50.83,50.91,21005.0,40.153,40.2162,40.153,40.2162,21005.0
2018-06-07 12:20:00,50.91,50.91,50.84,50.88,16415.0,40.2162,40.2162,40.1609,40.1925,16415.0
2018-06-07 12:25:00,50.88,50.91,50.86,50.9,20786.0,40.1925,40.2162,40.1767,40.2083,20786.0
2018-06-07 12:30:00,50.9,50.9,50.87,50.89,26164.0,40.2083,40.2083,40.1846,40.2004,26164.0
2018-06-07 12:35:00,50.88,50.94,50.88,50.9,27101.0,40.1925,40.2399,40.1925,40.2083,27101.0
2018-06-07 12:40:00,50.9,50.95,50.88,50.93,26641.0,40.2083,40.2478,40.1925,40.232,26641.0
2018-06-07 12:45:00,50.93,50.98,50.91,50.97,27059.0,40.232,40.2715,40.2162,40.2636,27059.0
2018-06-07 12:50:00,50.98,51.02,50.94,50.98,35739.0,40.2715,40.3031,40.2399,40.2715,35739.0
2018-06-07 12:55:00,50.99,51.05,50.98,50.99,47648.0,40.2794,40.3268,40.2715,40.2794,47648.0
2018-06-07 13:00:00,50.99,51.03,50.98,51.03,18750.0,40.2794,40.311,40.2715,40.311,18750.0
2018-06-07 13:05:00,51.03,51.1,51.02,51.07,12408.0,40.311,40.3663,40.3031,40.3426,12408.0
2018-06-07 13:10:00,51.07,51.1,51.05,51.08,30619.0,40.3426,40.3663,40.3268,40.3505,30619.0
2018-06-07 13:15:00,51.08,51.08,50.92,50.94,27055.0,40.3505,40.3505,40.2241,40.2399,27055.0
2018-06-07 13:20:00,50.94,50.95,50.79,50.83,18341.0,40.2399,40.2478,40.1214,40.153,18341.0
2018-06-07 13:25:00,50.83,50.86,50.78,50.8,9350.0,40.153,40.1767,40.1135,40.1293,9350.0
2018-06-07 13:30:00,50.79,50.98,50.78,50.97,27380.0,40.1214,40.2715,40.1135,40.2636,27380.0
2018-06-07 13:35:00,50.97,50.98,50.85,50.87,31027.0,40.2636,40.2715,40.1688,40.1846,31027.0
2018-06-07 13:40:00,50.86,50.91,50.82,50.82,10941.0,40.1767,40.2162,40.1451,40.1451,10941.0
2018-06-07 13:45:00,50.82,50.89,50.81,50.88,14101.0,40.1451,40.2004,40.1372,40.1925,14101.0
2018-06-07 13:50:00,50.88,50.88,50.78,50.79,15964.0,40.1925,40.1925,40.1135,40.1214,15964.0
2018-06-07 13:55:00,50.8,50.8,50.72,50.72,14117.0,40.1293,40.1293,40.0661,40.0661,14117.0
2018-06-07 14:00:00,50.72,50.79,50.72,50.76,17606.0,40.0661,40.1214,40.0661,40.0977,17606.0
2018-06-07 14:05:00,50.76,50.78,50.72,50.77,17386.0,40.0977,40.1135,40.0661,40.1056,17386.0
2018-06-07 14:10:00,50.77,50.79,50.73,50.76,14763.0,40.1056,40.1214,40.074,40.0977,14763.0
2018-06-07 14:15:00,50.76,50.76,50.68,50.69,22006.0,40.0977,40.0977,40.0345,40.0424,22006.0
2018-06-07 14:20:00,50.69,50.74,50.67,50.73,19589.0,40.0424,40.0819,40.0266,40.074,19589.0
2018-06-07 14:25:00,50.74,50.82,50.74,50.77,16164.0,40.0819,40.1451,40.0819,40.1056,16164.0
2018-06-07 14:30:00,50.78,50.83,50.77,50.81,12012.0,40.1135,40.153,40.1056,40.1372,12012.0
2018-06-07 14:35:00,50.82,50.82,50.76,50.76,20982.0,40.1451,40.1451,40.0977,40.0977,20982.0
2018-06-07 14:40:00,50.76,50.77,50.72,50.73,11489.0,40.0977,40.1056,40.0661,40.074,11489.0
2018-06-07 14:45:00,50.73,50.75,50.73,50.73,13934.0,40.074,40.0898,40.074,40.074,13934.0
2018-06-07 14:50:00,50.73,50.74,50.68,50.72,20339.0,40.074,40.0819,40.0345,40.0661,20339.0
2018-06-07 14:55:00,50.73,50.75,50.7,50.73,10805.0,40.074,40.0898,40.0503,40.074,10805.0
2018-06-07 15:00:00,50.74,50.75,50.71,50.71,18171.0,40.0819,40.0898,40.0582,40.0582,18171.0
2018-06-07 15:05:00,50.72,50.72,50.56,50.57,53416.0,40.0661,40.0661,39.9397,39.9476,53416.0
2018-06-07 15:10:00,50.57,50.64,50.55,50.63,44849.0,39.9476,40.0029,39.9318,39.995,44849.0
2018-06-07 15:15:00,50.64,50.67,50.59,50.66,33271.0,40.0029,40.0266,39.9634,40.0187,33271.0
2018-06-07 15:20:00,50.66,50.78,50.65,50.77,28111.0,40.0187,40.1135,40.0108,40.1056,28111.0
2018-06-07 15:25:00,50.78,50.82,50.76,50.82,55652.0,40.1135,40.1451,40.0977,40.1451,55652.0
2018-06-07 15:30:00,50.82,50.82,50.78,50.8,55443.0,40.1451,40.1451,40.1135,40.1293,55443.0
2018-06-07 15:35:00,50.81,50.84,50.79,50.82,33349.0,40.1372,40.1609,40.1214,40.1451,33349.0
2018-06-07 15:40:00,50.82,50.82,50.75,50.78,100848.0,40.1451,40.1451,40.0898,40.1135,100848.0
2018-06-07 15:45:00,50.78,50.83,50.76,50.83,105684.0,40.1135,40.153,40.0977,40.153,105684.0
2018-06-07 15:50:00,50.83,50.86,50.8,50.85,79246.0,40.153,40.1767,40.1293,40.1688,79246.0
2018-06-07 15:55:00,50.86,50.86,50.8,50.83,277512.0,40.1767,40.1767,40.1293,40.153,277512.0
2018-06-08 09:30:00,50.89,51.04,50.81,50.9,28596.0,40.2004,40.3189,40.1372,40.2083,28596.0
2018-06-08 09:35:00,50.84,51.02,50.84,51.01,25971.0,40.1609,40.3031,40.1609,40.2952,25971.0
2018-06-08 09:40:00,50.99,51.06,50.93,50.97,13295.0,40.2794,40.3347,40.232,40.2636,13295.0
2018-06-08 09:45:00,50.97,51.02,50.87,50.89,44614.0,40.2636,40.3031,40.1846,40.2004,44614.0
2018-06-08 09:50:00,50.89,50.96,50.87,50.92,25304.0,40.2004,40.2557,40.1846,40.2241,25304.0
2018-06-08 09:55:00,50.92,51.01,50.88,51.0,28500.0,40.2241,40.2952,40.1925,40.2873,28500.0
2018-06-08 10:00:00,50.99,50.99,50.87,50.91,20732.0,40.2794,40.2794,40.1846,40.2162,20732.0
2018-06-08 10:05:00,50.92,50.92,50.86,50.9,29787.0,40.2241,40.2241,40.1767,40.2083,29787.0
2018-06-08 10:10:00,50.9,50.93,50.8,50.86,28251.0,40.2083,40.232,40.1293,40.1767,28251.0
2018-06-08 10:15:00,50.85,50.86,50.77,50.84,28257.0,40.1688,40.1767,40.1056,40.1609,28257.0
2018-06-08 10:20:00,50.84,50.87,50.8,50.81,14901.0,40.1609,40.1846,40.1293,40.1372,14901.0
2018-06-08 10:25:00,50.81,50.88,50.81,50.84,14119.0,40.1372,40.1925,40.1372,40.1609,14119.0
2018-06-08 10:30:00,50.84,50.86,50.8,50.85,21409.0,40.1609,40.1767,40.1293,40.1688,21409.0
2018-06-08 10:35:00,50.84,50.9,50.81,50.9,13921.0,40.1609,40.2083,40.1372,40.2083,13921.0
2018-06-08 10:40:00,50.9,50.94,50.88,50.94,28538.0,40.2083,40.2399,40.1925,40.2399,28538.0
2018-06-08 10:45:00,50.94,50.94,50.88,50.89,13116.0,40.2399,40.2399,40.1925,40.2004,13116.0
2018-06-08 10:50:00,50.9,50.93,50.87,50.92,22678.0,40.2083,40.232,40.1846,40.2241,22678.0
2018-06-08 10:55:00,50.91,50.93,50.89,50.9,38210.0,40.2162,40.232,40.2004,40.2083,38210.0
2018-06-08 11:00:00,50.9,50.9,50.82,50.85,68052.0,40.2083,40.2083,40.1451,40.1688,68052.0
2018-06-08 11:05:00,50.85,50.85,50.71,50.72,85715.0,40.1688,40.1688,40.0582,40.0661,85715.0
2018-06-08 11:10:00,50.72,50.72,50.61,50.61,27363.0,40.0661,40.0661,39.9792,39.9792,27363.0
2018-06-08 11:15:00,50.61,50.64,50.6,50.62,30272.0,39.9792,40.0029,39.9713,39.9871,30272.0
2018-06-08 11:20:00,50.62,50.69,50.62,50.64,34001.0,39.9871,40.0424,39.9871,40.0029,34001.0
2018-06-08 11:25:00,50.64,50.74,50.63,50.73,22115.0,40.0029,40.0819,39.995,40.074,22115.0
2018-06-08 11:30:00,50.72,50.73,50.69,50.7,19630.0,40.0661,40.074,40.0424,40.0503,19630.0
2018-06-08 11:35:00,50.7,50.76,50.69,50.76,20059.0,40.0503,40.0977,40.0424,40.0977,20059.0
2018-06-08 11:40:00,50.76,50.77,50.72,50.73,23855.0,40.0977,40.1056,40.0661,40.074,23855.0
2018-06-08 11:45:00,50.73,50.73,50.69,50.7,20493.0,40.074,40.074,40.0424,40.0503,20493.0
2018-06-08 11:50:00,50.7,50.76,50.65,50.76,56692.0,40.0503,40.0977,40.0108,40.0977,56692.0
2018-06-08 11:55:00,50.75,50.78,50.7,50.78,10374.0,40.0898,40.1135,40.0503,40.1135,10374.0
2018-06-08 12:00:00,50.77,50.77,50.73,50.73,6201.0,40.1056,40.1056,40.074,40.074,6201.0
2018-06-08 12:05:00,50.73,50.74,50.7,50.73,7797.0,40.074,40.0819,40.0503,40.074,7797.0
2018-06-08 12:10:00,50.73,50.76,50.7,50.76,14629.0,40.074,40.0977,40.0503,40.0977,14629.0
2018-06-08 12:15:00,50.76,50.79,50.76,50.77,7188.0,40.0977,40.1214,40.0977,40.1056,7188.0
2018-06-08 12:20:00,50.78,50.84,50.77,50.81,9970.0,40.1135,40.1609,40.1056,40.1372,9970.0
2018-06-08 12:25:00,50.8,50.87,50.8,50.86,15921.0,40.1293,40.1846,40.1293,40.1767,15921.0
2018-06-08 12:30:00,50.85,50.87,50.83,50.85,19138.0,40.1688,40.1846,40.153,40.1688,19138.0
2018-06-08 12:35:00,50.85,50.89,50.84,50.85,12885.0,40.1688,40.2004,40.1609,40.1688,12885.0
2018-06-08 12:40:00,50.85,50.87,50.84,50.86,6143.0,40.1688,40.1846,40.1609,40.1767,6143.0
2018-06-08 12:45:00,50.86,50.91,50.86,50.89,4345.0,40.1767,40.2162,40.1767,40.2004,4345.0
2018-06-08 12:50:00,50.89,50.91,50.87,50.91,14820.0,40.2004,40.2162,40.1846,40.2162,14820.0
2018-06-08 12:55:00,50.91,50.95,50.9,50.94,23467.0,40.2162,40.2478,40.2083,40.2399,23467.0
2018-06-08 13:00:00,50.94,50.99,50.93,50.96,44709.0,40.2399,40.2794,40.232,40.2557,44709.0
2018-06-08 13:05:00,50.96,50.96,50.87,50.89,8582.0,40.2557,40.2557,40.1846,40.2004,8582.0
2018-06-08 13:10:00,50.9,50.9,50.85,50.85,6944.0,40.2083,40.2083,40.1688,40.1688,6944.0
2018-06-08 13:15:00,50.85,50.87,50.81,50.81,5996.0,40.1688,40.1846,40.1372,40.1372,5996.0
2018-06-08 13:20:00,50.8,50.83,50.79,50.83,5376.0,40.1293,40.153,40.1214,40.153,5376.0
2018-06-08 13:25:00,50.82,50.87,50.81,50.85,11295.0,40.1451,40.1846,40.1372,40.1688,11295.0
2018-06-08 13:30:00,50.85,50.87,50.83,50.83,10041.0,40.1688,40.1846,40.153,40.153,10041.0
2018-06-08 13:35:00,50.84,50.86,50.83,50.85,11038.0,40.1609,40.1767,40.153,40.1688,11038.0
2018-06-08 13:40:00,50.85,50.87,50.83,50.85,13374.0,40.1688,40.1846,40.153,40.1688,13374.0
2018-06-08 13:45:00,50.85,50.88,50.84,50.86,17473.0,40.1688,40.1925,40.1609,40.1767,17473.0
2018-06-08 13:50:00,50.86,50.88,50.82,50.85,40508.0,40.1767,40.1925,40.1451,40.1688,40508.0
2018-06-08 13:55:00,50.85,50.87,50.82,50.85,27623.0,40.1688,40.1846,40.1451,40.1688,27623.0
2018-06-08 14:00:00,50.84,50.85,50.76,50.78,11097.0,40.1609,40.1688,40.0977,40.1135,11097.0
2018-06-08 14:05:00,50.79,50.79,50.74,50.77,14307.0,40.1214,40.1214,40.0819,40.1056,14307.0
2018-06-08 14:10:00,50.77,50.8,50.76,50.79,16135.0,40.1056,40.1293,40.0977,40.1214,16135.0
2018-06-08 14:15:00,50.79,50.79,50.78,50.78,3722.0,40.1214,40.1214,40.1135,40.1135,3722.0
2018-06-08 14:20:00,50.78,50.82,50.77,50.79,9525.0,40.1135,40.1451,40.1056,40.1214,9525.0
2018-06-08 14:25:00,50.8,50.81,50.76,50.79,12303.0,40.1293,40.1372,40.0977,40.1214,12303.0
2018-06-08 14:30:00,50.78,50.79,50.77,50.77,13395.0,40.1135,40.1214,40.1056,40.1056,13395.0
2018-06-08 14:35:00,50.77,50.79,50.75,50.76,17283.0,40.1056,40.1214,40.0898,40.0977,17283.0
2018-06-08 14:40:00,50.76,50.8,50.76,50.8,18951.0,40.0977,40.1293,40.0977,40.1293,18951.0
2018-06-08 14:45:00,50.8,50.82,50.78,50.79,11289.0,40.1293,40.1451,40.1135,40.1214,11289.0
2018-06-08 14:50:00,50.79,50.82,50.78,50.8,20509.0,40.1214,40.1451,40.1135,40.1293,20509.0
2018-06-08 14:55:00,50.81,50.82,50.79,50.79,19502.0,40.1372,40.1451,40.1214,40.1214,19502.0
2018-06-08 15:00:00,50.8,50.81,50.77,50.78,17637.0,40.1293,40.1372,40.1056,40.1135,17637.0
2018-06-08 15:05:00,50.78,50.78,50.72,50.75,30910.0,40.1135,40.1135,40.0661,40.0898,30910.0
2018-06-08 15:10:00,50.75,50.79,50.75,50.77,16869.0,40.0898,40.1214,40.0898,40.1056,16869.0
2018-06-08 15:15:00,50.76,50.8,50.76,50.79,18717.0,40.0977,40.1293,40.0977,40.1214,18717.0
2018-06-08 15:20:00,50.79,50.83,50.78,50.82,11228.0,40.1214,40.153,40.1135,40.1451,11228.0
2018-06-08 15:25:00,50.82,50.84,50.79,50.83,15172.0,40.1451,40.1609,40.1214,40.153,15172.0
2018-06-08 15:30:00,50.84,50.85,50.82,50.83,14913.0,40.1609,40.1688,40.1451,40.153,14913.0
2018-06-08 15:35:00,50.82,50.87,50.82,50.86,20612.0,40.1451,40.1846,40.1451,40.1767,20612.0
2018-06-08 15:40:00,50.87,50.88,50.83,50.88,37431.0,40.1846,40.1925,40.153,40.1925,37431.0
2018-06-08 15:45:00,50.89,50.91,50.82,50.82,50459.0,40.2004,40.2162,40.1451,40.1451,50459.0
2018-06-08 15:50:00,50.82,50.85,50.79,50.8,40991.0,40.1451,40.1688,40.1214,40.1293,40991.0
2018-06-08 15:55:00,50.79,50.92,50.79,50.89,117269.0,40.1214,40.2241,40.1214,40.2004,117269.0
2018-06-11 09:30:00,51.05,51.07,50.89,50.95,32508.0,40.3268,40.3426,40.2004,40.2478,32508.0
2018-06-11 09:35:00,50.94,51.01,50.82,50.84,27592.0,40.2399,40.2952,40.1451,40.1609,27592.0
2018-06-11 09:40:00,50.83,50.89,50.7,50.85,23703.0,40.153,40.2004,40.0503,40.1688,23703.0
2018-06-11 09:45:00,50.85,50.89,50.82,50.82,33826.0,40.1688,40.2004,40.1451,40.1451,33826.0
2018-06-11 09:50:00,50.81,50.81,50.63,50.63,43037.0,40.1372,40.1372,39.995,39.995,43037.0
2018-06-11 09:55:00,50.63,50.87,50.62,50.81,37654.0,39.995,40.1846,39.9871,40.1372,37654.0
2018-06-11 10:00:00,50.81,50.9,50.76,50.86,30365.0,40.1372,40.2083,40.0977,40.1767,30365.0
2018-06-11 10:05:00,50.87,50.92,50.8,50.92,26960.0,40.1846,40.2241,40.1293,40.2241,26960.0
2018-06-11 10:10:00,50.91,50.99,50.87,50.93,67676.0,40.2162,40.2794,40.1846,40.232,67676.0
2018-06-11 10:15:00,50.94,50.99,50.9,50.98,69660.0,40.2399,40.2794,40.2083,40.2715,69660.0
2018-06-11 10:20:00,50.98,50.99,50.88,50.89,34371.0,40.2715,40.2794,40.1925,40.2004,34371.0
2018-06-11 10:25:00,50.88,50.88,50.81,50.84,13831.0,40.1925,40.1925,40.1372,40.1609,13831.0
2018-06-11 10:30:00,50.84,50.87,50.82,50.86,15557.0,40.1609,40.1846,40.1451,40.1767,15557.0
2018-06-11 10:35:00,50.86,51.01,50.86,51.01,17675.0,40.1767,40.2952,40.1767,40.2952,17675.0
2018-06-11 10:40:00,51.01,51.15,51.01,51.15,35020.0,40.2952,40.4058,40.2952,40.4058,35020.0
2018-06-11 10:45:00,51.15,51.15,51.06,51.1,20976.0,40.4058,40.4058,40.3347,40.3663,20976.0
2018-06-11 10:50:00,51.11,51.11,51.0,51.01,16460.0,40.3742,40.3742,40.2873,40.2952,16460.0
2018-06-11 10:55:00,51.02,51.05,50.98,51.0,11150.0,40.3031,40.3268,40.2715,40.2873,11150.0
2018-06-11 11:00:00,50.99,51.05,50.98,51.02,27082.0,40.2794,40.3268,40.2715,40.3031,27082.0
2018-06-11 11:05:00,51.02,51.03,50.92,50.92,10811.0,40.3031,40.311,40.2241,40.2241,10811.0
2018-06-11 11:10:00,50.92,50.93,50.88,50.88,36223.0,40.2241,40.232,40.1925,40.1925,36223.0
2018-06-11 11:15:00,50.88,50.9,50.83,50.88,61288.0,40.1925,40.2083,40.153,40.1925,61288.0
2018-06-11 11:20:00,50.88,50.91,50.87,50.88,13382.0,40.1925,40.2162,40.1846,40.1925,13382.0
2018-06-11 11:25:00,50.87,50.94,50.84,50.94,13249.0,40.1846,40.2399,40.1609,40.2399,13249.0
2018-06-11 11:30:00,50.94,50.96,50.9,50.94,25275.0,40.2399,40.2557,40.2083,40.2399,25275.0
2018-06-11 11:35:00,50.94,50.98,50.81,50.82,84761.0,40.2399,40.2715,40.1372,40.1451,84761.0
2018-06-11 11:40:00,50.82,50.82,50.75,50.75,20378.0,40.1451,40.1451,40.0898,40.0898,20378.0
2018-06-11 11:45:00,50.75,50.8,50.74,50.8,17166.0,40.0898,40.1293,40.0819,40.1293,17166.0
2018-06-11 11:50:00,50.81,50.84,50.79,50.83,16372.0,40.1372,40.1609,40.1214,40.153,16372.0
2018-06-11 11:55:00,50.84,50.86,50.81,50.86,12255.0,40.1609,40.1767,40.1372,40.1767,12255.0
2018-06-11 12:00:00,50.85,50.87,50.84,50.85,13145.0,40.1688,40.1846,40.1609,40.1688,13145.0
2018-06-11 12:05:00,50.84,50.89,50.84,50.89,11283.0,40.1609,40.2004,40.1609,40.2004,11283.0
2018-06-11 12:10:00,50.88,50.88,50.79,50.79,7926.0,40.1925,40.1925,40.1214,40.1214,7926.0
2018-06-11 12:15:00,50.8,50.8,50.76,50.76,20922.0,40.1293,40.1293,40.0977,40.0977,20922.0
2018-06-11 12:20:00,50.76,50.78,50.73,50.73,7776.0,40.0977,40.1135,40.074,40.074,7776.0
2018-06-11 12:25:00,50.74,50.78,50.71,50.76,32870.0,40.0819,40.1135,40.0582,40.0977,32870.0
2018-06-11 12:30:00,50.75,50.8,50.74,50.79,45119.0,40.0898,40.1293,40.0819,40.1214,45119.0
2018-06-11 12:35:00,50.78,50.84,50.78,50.82,74461.0,40.1135,40.1609,40.1135,40.1451,74461.0
2018-06-11 12:40:00,50.81,50.86,50.74,50.75,46346.0,40.1372,40.1767,40.0819,40.0898,46346.0
2018-06-11 12:45:00,50.75,50.75,50.64,50.65,16863.0,40.0898,40.0898,40.0029,40.0108,16863.0
2018-06-11 12:50:00,50.65,50.66,50.6,50.62,7806.0,40.0108,40.0187,39.9713,39.9871,7806.0
2018-06-11 12:55:00,50.62,50.64,50.6,50.61,39972.0,39.9871,40.0029,39.9713,39.9792,39972.0
2018-06-11 13:00:00,50.61,50.69,50.6,50.63,54298.0,39.9792,40.0424,39.9713,39.995,54298.0
2018-06-11 13:05:00,50.63,50.71,50.61,50.67,69661.0,39.995,40.0582,39.9792,40.0266,69661.0
2018-06-11 13:10:00,50.66,50.69,50.62,50.66,28974.0,40.0187,40.0424,39.9871,40.0187,28974.0
2018-06-11 13:15:00,50.66,50.71,50.66,50.71,18113.0,40.0187,40.0582,40.0187,40.0582,18113.0
2018-06-11 13:20:00,50.7,50.71,50.68,50.68,7249.0,40.0503,40.0582,40.0345,40.0345,7249.0
2018-06-11 13:25:00,50.68,50.69,50.67,50.67,18886.0,40.0345,40.0424,40.0266,40.0266,18886.0
2018-06-11 13:30:00,50.67,50.67,50.62,50.62,4600.0,40.0266,40.0266,39.9871,39.9871,4600.0
2018-06-11 13:35:00,50.62,50.62,50.58,50.58,27824.0,39.9871,39.9871,39.9555,39.9555,27824.0
2018-06-11 13:40:00,50.58,50.61,50.56,50.6,24131.0,39.9555,39.9792,39.9397,39.9713,24131.0
2018-06-11 13:45:00,50.6,50.63,50.59,50.62,12435.0,39.9713,39.995,39.9634,39.9871,12435.0
2018-06-11 13:50:00,50.62,50.62,50.59,50.6,10241.0,39.9871,39.9871,39.9634,39.9713,10241.0
2018-06-11 13:55:00,50.61,50.63,50.56,50.63,26210.0,39.9792,39.995,39.9397,39.995,26210.0
2018-06-11 14:00:00,50.63,50.69,50.63,50.69,13091.0,39.995,40.0424,39.995,40.0424,13091.0
2018-06-11 14:05:00,50.68,50.68,50.65,50.66,9447.0,40.0345,40.0345,40.0108,40.0187,9447.0
2018-06-11 14:10:00,50.65,50.66,50.62,50.63,14904.0,40.0108,40.0187,39.9871,39.995,14904.0
2018-06-11 14:15:00,50.63,50.66,50.61,50.66,9048.0,39.995,40.0187,39.9792,40.0187,9048.0
2018-06-11 14:20:00,50.66,50.72,50.65,50.71,21999.0,40.0187,40.0661,40.0108,40.0582,21999.0
2018-06-11 14:25:00,50.71,50.72,50.65,50.66,15772.0,40.0582,40.0661,40.0108,40.0187,15772.0
2018-06-11 14:30:00,50.66,50.72,50.66,50.68,20078.0,40.0187,40.0661,40.0187,40.0345,20078.0
2018-06-11 14:35:00,50.68,50.69,50.67,50.68,12801.0,40.0345,40.0424,40.0266,40.0345,12801.0
2018-06-11 14:40:00,50.68,50.7,50.67,50.7,12114.0,40.0345,40.0503,40.0266,40.0503,12114.0
2018-06-11 14:45:00,50.7,50.74,50.7,50.71,12165.0,40.0503,40.0819,40.0503,40.0582,12165.0
2018-06-11 14:50:00,50.7,50.72,50.69,50.72,13940.0,40.0503,40.0661,40.0424,40.0661,13940.0
2018-06-11 14:55:00,50.72,50.73,50.7,50.73,17319.0,40.0661,40.074,40.0503,40.074,17319.0
2018-06-11 15:00:00,50.73,50.76,50.72,50.75,11289.0,40.074,40.0977,40.0661,40.0898,11289.0
2018-06-11 15:05:00,50.75,50.76,50.73,50.73,10427.0,40.0898,40.0977,40.074,40.074,10427.0
2018-06-11 15:10:00,50.74,50.75,50.72,50.75,19490.0,40.0819,40.0898,40.0661,40.0898,19490.0
2018-06-11 15:15:00,50.75,50.8,50.75,50.79,16566.0,40.0898,40.1293,40.0898,40.1214,16566.0
2018-06-11 15:20:00,50.79,50.8,50.76,50.76,16184.0,40.1214,40.1293,40.0977,40.0977,16184.0
2018-06-11 15:25:00,50.77,50.81,50.76,50.81,24624.0,40.1056,40.1372,40.0977,40.1372,24624.0
2018-06-11 15:30:00,50.8,50.84,50.8,50.82,22326.0,40.1293,40.1609,40.1293,40.1451,22326.0
2018-06-11 15:35:00,50.82,50.86,50.8,50.86,34960.0,40.1451,40.1767,40.1293,40.1767,34960.0
2018-06-11 15:40:00,50.85,50.86,50.78,50.83,53812.0,40.1688,40.1767,40.1135,40.153,53812.0
2018-06-11 15:45:00,50.83,50.87,50.79,50.8,92276.0,40.153,40.1846,40.1214,40.1293,92276.0
2018-06-11 15:50:00,50.79,50.85,50.78,50.85,110504.0,40.1214,40.1688,40.1135,40.1688,110504.0
2018-06-11 15:55:00,50.85,50.85,50.8,50.81,153644.0,40.1688,40.1688,40.1293,40.1372,153644.0
2018-06-12 09:30:00,50.86,50.89,50.79,50.88,22768.0,40.1767,40.2004,40.1214,40.1925,22768.0
2018-06-12 09:35:00,50.88,51.1,50.88,51.1,8261.0,40.1925,40.3663,40.1925,40.3663,8261.0
2018-06-12 09:40:00,51.1,51.16,51.05,51.1,15738.0,40.3663,40.4137,40.3268,40.3663,15738.0
2018-06-12 09:45:00,51.11,51.15,50.98,51.14,20407.0,40.3742,40.4058,40.2715,40.3979,20407.0
2018-06-12 09:50:00,51.14,51.27,51.07,51.24,76909.0,40.3979,40.5006,40.3426,40.4769,76909.0
2018-06-12 09:55:00,51.24,51.34,51.23,51.28,16248.0,40.4769,40.5559,40.469,40.5085,16248.0
2018-06-12 10:00:00,51.27,51.32,51.23,51.32,11739.0,40.5006,40.5401,40.469,40.5401,11739.0
2018-06-12 10:05:00,51.33,51.33,51.27,51.33,20454.0,40.548,40.548,40.5006,40.548,20454.0
2018-06-12 10:10:00,51.33,51.48,51.31,51.45,23003.0,40.548,40.6665,40.5322,40.6428,23003.0
2018-06-12 10:15:00,51.45,51.55,51.45,51.5,18121.0,40.6428,40.7218,40.6428,40.6823,18121.0
2018-06-12 10:20:00,51.5,51.62,51.49,51.6,18900.0,40.6823,40.7771,40.6744,40.7613,18900.0
2018-06-12 10:25:00,51.59,51.7,51.58,51.69,19659.0,40.7534,40.8403,40.7455,40.8324,19659.0
2018-06-12 10:30:00,51.68,51.69,51.6,51.68,22054.0,40.8245,40.8324,40.7613,40.8245,22054.0
2018-06-12 10:35:00,51.66,51.75,51.65,51.7,73558.0,40.8087,40.8798,40.8008,40.8403,73558.0
2018-06-12 10:40:00,51.7,51.72,51.5,51.52,39413.0,40.8403,40.8561,40.6823,40.6981,39413.0
2018-06-12 10:45:00,51.53,51.58,51.49,51.54,40052.0,40.706,40.7455,40.6744,40.7139,40052.0
2018-06-12 10:50:00,51.55,51.63,51.53,51.54,27101.0,40.7218,40.785,40.706,40.7139,27101.0
2018-06-12 10:55:00,51.53,51.55,51.47,51.49,46832.0,40.706,40.7218,40.6586,40.6744,46832.0
2018-06-12 11:00:00,51.5,51.51,51.45,51.49,53594.0,40.6823,40.6902,40.6428,40.6744,53594.0
2018-06-12 11:05:00,51.48,51.51,51.4,51.41,31357.0,40.6665,40.6902,40.6033,40.6112,31357.0
2018-06-12 11:10:00,51.41,51.49,51.41,51.48,25953.0,40.6112,40.6744,40.6112,40.6665,25953.0
2018-06-12 11:15:00,51.47,51.51,51.47,51.49,34460.0,40.6586,40.6902,40.6586,40.6744,34460.0
2018-06-12 11:20:00,51.49,51.51,51.47,51.5,26472.0,40.6744,40.6902,40.6586,40.6823,26472.0
2018-06-12 11:25:00,51.49,51.5,51.43,51.45,45900.0,40.6744,40.6823,40.627,40.6428,45900.0
2018-06-12 11:30:00,51.44,51.45,51.38,51.4,29304.0,40.6349,40.6428,40.5875,40.6033,29304.0
2018-06-12 11:35:00,51.4,51.41,51.33,51.34,18639.0,40.6033,40.6112,40.548,40.5559,18639.0
2018-06-12 11:40:00,51.34,51.34,51.27,51.27,16665.0,40.5559,40.5559,40.5006,40.5006,16665.0
2018-06-12 11:45:00,51.27,51.3,51.25,51.3,11962.0,40.5006,40.5243,40.4848,40.5243,11962.0
2018-06-12 11:50:00,51.3,51.31,51.22,51.26,13876.0,40.5243,40.5322,40.4611,40.4927,13876.0
2018-06-12 11:55:00,51.27,51.33,51.27,51.33,8902.0,40.5006,40.548,40.5006,40.548,8902.0
2018-06-12 12:00:00,51.33,51.35,51.31,51.34,10414.0,40.548,40.5638,40.5322,40.5559,10414.0
2018-06-12 12:05:00,51.35,51.38,51.32,51.34,7310.0,40.5638,40.5875,40.5401,40.5559,7310.0
2018-06-12 12:10:00,51.33,51.37,51.32,51.36,8958.0,40.548,40.5796,40.5401,40.5717,8958.0
2018-06-12 12:15:00,51.36,51.4,51.33,51.4,7114.0,40.5717,40.6033,40.548,40.6033,7114.0
2018-06-12 12:20:00,51.4,51.43,51.39,51.43,7293.0,40.6033,40.627,40.5954,40.627,7293.0
2018-06-12 12:25:00,51.43,51.46,51.39,51.46,6686.0,40.627,40.6507,40.5954,40.6507,6686.0
2018-06-12 12:30:00,51.46,51.48,51.43,51.47,7699.0,40.6507,40.6665,40.627,40.6586,7699.0
2018-06-12 12:35:00,51.47,51.52,51.46,51.51,11708.0,40.6586,40.6981,40.6507,40.6902,11708.0
2018-06-12 12:40:00,51.52,51.56,51.52,51.56,9596.0,40.6981,40.7297,40.6981,40.7297,9596.0
2018-06-12 12:45:00,51.56,51.57,51.53,51.57,6900.0,40.7297,40.7376,40.706,40.7376,6900.0
2018-06-12 12:50:00,51.57,51.57,51.51,51.52,15690.0,40.7376,40.7376,40.6902,40.6981,15690.0
2018-06-12 12:55:00,51.52,51.52,51.44,51.44,16147.0,40.6981,40.6981,40.6349,40.6349,16147.0
2018-06-12 13:00:00,51.44,51.45,51.4,51.42,7651.0,40.6349,40.6428,40.6033,40.6191,7651.0
2018-06-12 13:05:00,51.42,51.46,51.42,51.44,8014.0,40.6191,40.6507,40.6191,40.6349,8014.0
2018-06-12 13:10:00,51.43,51.44,51.35,51.37,12125.0,40.627,40.6349,40.5638,40.5796,12125.0
2018-06-12 13:15:00,51.37,51.38,51.31,51.32,10125.0,40.5796,40.5875,40.5322,40.5401,10125.0
2018-06-12 13:20:00,51.33,51.42,51.32,51.37,11957.0,40.548,40.6191,40.5401,40.5796,11957.0
2018-06-12 13:25:00,51.37,51.4,51.36,51.39,8953.0,40.5796,40.6033,40.5717,40.5954,8953.0
2018-06-12 13:30:00,51.4,51.43,51.37,51.42,23004.0,40.6033,40.627,40.5796,40.6191,23004.0
2018-06-12 13:35:00,51.42,51.5,51.4,51.49,42856.0,40.6191,40.6823,40.6033,40.6744,42856.0
2018-06-12 13:40:00,51.48,51.53,51.47,51.52,18906.0,40.6665,40.706,40.6586,40.6981,18906.0
2018-06-12 13:45:00,51.53,51.6,51.53,51.6,9775.0,40.706,40.7613,40.706,40.7613,9775.0
2018-06-12 13:50:00,51.59,51.64,51.56,51.63,13183.0,40.7534,40.7929,40.7297,40.785,13183.0
2018-06-12 13:55:00,51.63,51.64,51.59,51.63,12177.0,40.785,40.7929,40.7534,40.785,12177.0
2018-06-12 14:00:00,51.64,51.67,51.63,51.63,19784.0,40.7929,40.8166,40.785,40.785,19784.0
2018-06-12 14:05:00,51.63,51.67,51.55,51.56,54391.0,40.785,40.8166,40.7218,40.7297,54391.0
2018-06-12 14:10:00,51.57,51.65,51.57,51.64,16587.0,40.7376,40.8008,40.7376,40.7929,16587.0
2018-06-12 14:15:00,51.64,51.68,51.61,51.66,12414.0,40.7929,40.8245,40.7692,40.8087,12414.0
2018-06-12 14:20:00,51.66,51.71,51.65,51.71,8362.0,40.8087,40.8482,40.8008,40.8482,8362.0
2018-06-12 14:25:00,51.69,51.8,51.67,51.77,23090.0,40.8324,40.9193,40.8166,40.8956,23090.0
2018-06-12 14:30:00,51.78,51.79,51.73,51.75,35700.0,40.9035,40.9114,40.864,40.8798,35700.0
2018-06-12 14:35:00,51.76,51.77,51.73,51.76,28305.0,40.8877,40.8956,40.864,40.8877,28305.0
2018-06-12 14:40:00,51.76,51.78,51.75,51.78,7415.0,40.8877,40.9035,40.8798,40.9035,7415.0
2018-06-12 14:45:00,51.78,51.79,51.74,51.76,30910.0,40.9035,40.9114,40.8719,40.8877,30910.0
2018-06-12 14:50:00,51.77,51.79,51.77,51.78,10394.0,40.8956,40.9114,40.8956,40.9035,10394.0
2018-06-12 14:55:00,51.79,51.82,51.78,51.81,16715.0,40.9114,40.9351,40.9035,40.9272,16715.0
2018-06-12 15:00:00,51.82,51.87,51.81,51.81,49513.0,40.9351,40.9746,40.9272,40.9272,49513.0
2018-06-12 15:05:00,51.82,51.86,51.82,51.86,32371.0,40.9351,40.9667,40.9351,40.9667,32371.0
2018-06-12 15:10:00,51.86,51.9,51.85,51.89,19114.0,40.9667,40.9983,40.9588,40.9904,19114.0
2018-06-12 15:15:00,51.9,51.91,51.88,51.89,30039.0,40.9983,41.0062,40.9825,40.9904,30039.0
2018-06-12 15:20:00,51.89,51.93,51.88,51.88,40334.0,40.9904,41.022,40.9825,40.9825,40334.0
2018-06-12 15:25:00,51.88,51.89,51.82,51.87,52774.0,40.9825,40.9904,40.9351,40.9746,52774.0
2018-06-12 15:30:00,51.87,51.91,51.86,51.91,27831.0,40.9746,41.0062,40.9667,41.0062,27831.0
2018-06-12 15:35:00,51.9,51.9,51.88,51.88,47452.0,40.9983,40.9983,40.9825,40.9825,47452.0
2018-06-12 15:40:00,51.88,51.89,51.85,51.87,64039.0,40.9825,40.9904,40.9588,40.9746,64039.0
2018-06-12 15:45:00,51.87,51.88,51.85,51.86,83251.0,40.9746,40.9825,40.9588,40.9667,83251.0
2018-06-12 15:50:00,51.86,51.91,51.85,51.91,85063.0,40.9667,41.0062,40.9588,41.0062,85063.0
2018-06-12 15:55:00,51.92,51.99,51.92,51.92,130033.0,41.0141,41.0694,41.0141,41.0141,130033.0
2018-06-13 09:30:00,51.91,51.91,51.78,51.9,24499.0,41.0062,41.0062,40.9035,40.9983,24499.0
2018-06-13 09:35:00,51.92,52.03,51.92,52.0,21343.0,41.0141,41.101,41.0141,41.0773,21343.0
2018-06-13 09:40:00,51.99,52.11,51.97,52.11,9930.0,41.0694,41.1642,41.0536,41.1642,9930.0
2018-06-13 09:45:00,52.11,52.3,52.11,52.11,26357.0,41.1642,41.3143,41.1642,41.1642,26357.0
2018-06-13 09:50:00,52.12,52.25,52.11,52.23,15326.0,41.1721,41.2748,41.1642,41.259,15326.0
2018-06-13 09:55:00,52.24,52.32,52.18,52.18,39414.0,41.2669,41.3301,41.2195,41.2195,39414.0
2018-06-13 10:00:00,52.18,52.33,52.16,52.31,20490.0,41.2195,41.338,41.2037,41.3222,20490.0
2018-06-13 10:05:00,52.32,52.36,52.2,52.21,26076.0,41.3301,41.3617,41.2353,41.2432,26076.0
2018-06-13 10:10:00,52.22,52.24,52.13,52.13,23976.0,41.2511,41.2669,41.18,41.18,23976.0
2018-06-13 10:15:00,52.12,52.12,52.06,52.09,23959.0,41.1721,41.1721,41.1247,41.1484,23959.0
2018-06-13 10:20:00,52.1,52.14,52.08,52.09,20519.0,41.1563,41.1879,41.1405,41.1484,20519.0
2018-06-13 10:25:00,52.1,52.12,52.06,52.09,15170.0,41.1563,41.1721,41.1247,41.1484,15170.0
2018-06-13 10:30:00,52.09,52.09,51.96,51.98,25927.0,41.1484,41.1484,41.0457,41.0615,25927.0
2018-06-13 10:35:00,51.99,52.02,51.97,52.0,19177.0,41.0694,41.0931,41.0536,41.0773,19177.0
2018-06-13 10:40:00,51.99,52.07,51.99,52.05,18359.0,41.0694,41.1326,41.0694,41.1168,18359.0
2018-06-13 10:45:00,52.05,52.11,52.04,52.11,43773.0,41.1168,41.1642,41.1089,41.1642,43773.0
2018-06-13 10:50:00,52.12,52.14,52.11,52.14,11013.0,41.1721,41.1879,41.1642,41.1879,11013.0
2018-06-13 10:55:00,52.14,52.15,52.11,52.15,24026.0,41.1879,41.1958,41.1642,41.1958,24026.0
2018-06-13 11:00:00,52.15,52.18,52.1,52.15,22721.0,41.1958,41.2195,41.1563,41.1958,22721.0
2018-06-13 11:05:00,52.15,52.22,52.14,52.22,13699.0,41.1958,41.2511,41.1879,41.2511,13699.0
2018-06-13 11:10:00,52.22,52.22,52.17,52.18,12727.0,41.2511,41.2511,41.2116,41.2195,12727.0
2018-06-13 11:15:00,52.19,52.19,52.13,52.16,19875.0,41.2274,41.2274,41.18,41.2037,19875.0
2018-06-13 11:20:00,52.17,52.17,52.1,52.11,13492.0,41.2116,41.2116,41.1563,41.1642,13492.0
2018-06-13 11:25:00,52.1,52.1,51.99,51.99,11968.0,41.1563,41.1563,41.0694,41.0694,11968.0
2018-06-13 11:30:00,52.0,52.01,51.95,51.96,22307.0,41.0773,41.0852,41.0378,41.0457,22307.0
2018-06-13 11:35:00,51.95,51.96,51.91,51.95,22809.0,41.0378,41.0457,41.0062,41.0378,22809.0
2018-06-13 11:40:00,51.94,51.95,51.88,51.9,18668.0,41.0299,41.0378,40.9825,40.9983,18668.0
2018-06-13 11:45:00,51.89,51.91,51.87,51.9,22313.0,40.9904,41.0062,40.9746,40.9983,22313.0
2018-06-13 11:50:00,51.9,51.9,51.84,51.85,7363.0,40.9983,40.9983,40.9509,40.9588,7363.0
2018-06-13 11:55:00,51.85,51.86,51.8,51.8,15508.0,40.9588,40.9667,40.9193,40.9193,15508.0
2018-06-13 12:00:00,51.8,51.87,51.8,51.86,10690.0,40.9193,40.9746,40.9193,40.9667,10690.0
2018-06-13 12:05:00,51.85,51.87,51.83,51.84,22667.0,40.9588,40.9746,40.943,40.9509,22667.0
2018-06-13 12:10:00,51.83,51.88,51.83,51.88,44339.0,40.943,40.9825,40.943,40.9825,44339.0
2018-06-13 12:15:00,51.87,51.88,51.82,51.82,10578.0,40.9746,40.9825,40.9351,40.9351,10578.0
2018-06-13 12:20:00,51.82,51.84,51.79,51.8,7171.0,40.9351,40.9509,40.9114,40.9193,7171.0
2018-06-13 12:25:00,51.8,51.84,51.79,51.81,9908.0,40.9193,40.9509,40.9114,40.9272,9908.0
2018-06-13 12:30:00,51.81,51.86,51.79,51.86,10110.0,40.9272,40.9667,40.9114,40.9667,10110.0
2018-06-13 12:35:00,51.87,51.89,51.85,51.88,6914.0,40.9746,40.9904,40.9588,40.9825,6914.0
2018-06-13 12:40:00,51.88,51.88,51.85,51.86,8523.0,40.9825,40.9825,40.9588,40.9667,8523.0
2018-06-13 12:45:00,51.87,51.9,51.83,51.89,13121.0,40.9746,40.9983,40.943,40.9904,13121.0
2018-06-13 12:50:00,51.9,51.93,51.86,51.92,6228.0,40.9983,41.022,40.9667,41.0141,6228.0
2018-06-13 12:55:00,51.93,51.93,51.85,51.88,15494.0,41.022,41.022,40.9588,40.9825,15494.0
2018-06-13 13:00:00,51.87,51.91,51.86,51.87,11528.0,40.9746,41.0062,40.9667,40.9746,11528.0
2018-06-13 13:05:00,51.87,51.89,51.86,51.89,19061.0,40.9746,40.9904,40.9667,40.9904,19061.0
2018-06-13 13:10:00,51.89,51.94,51.89,51.94,14110.0,40.9904,41.0299,40.9904,41.0299,14110.0
2018-06-13 13:15:00,51.94,51.96,51.93,51.95,6810.0,41.0299,41.0457,41.022,41.0378,6810.0
2018-06-13 13:20:00,51.96,52.0,51.94,51.98,13338.0,41.0457,41.0773,41.0299,41.0615,13338.0
2018-06-13 13:25:00,51.98,52.0,51.94,51.95,7138.0,41.0615,41.0773,41.0299,41.0378,7138.0
2018-06-13 13:30:00,51.94,51.95,51.91,51.92,16390.0,41.0299,41.0378,41.0062,41.0141,16390.0
2018-06-13 13:35:00,51.92,51.98,51.91,51.98,25151.0,41.0141,41.0615,41.0062,41.0615,25151.0
2018-06-13 13:40:00,51.98,51.99,51.95,51.98,19889.0,41.0615,41.0694,41.0378,41.0615,19889.0
2018-06-13 13:45:00,51.98,51.98,51.95,51.96,32112.0,41.0615,41.0615,41.0378,41.0457,32112.0
2018-06-13 13:50:00,51.96,51.98,51.91,51.91,20821.0,41.0457,41.0615,41.0062,41.0062,20821.0
2018-06-13 13:55:00,51.91,51.95,51.88,51.92,13318.0,41.0062,41.0378,40.9825,41.0141,13318.0
2018-06-13 14:00:00,51.9,51.91,51.64,51.67,37520.0,40.9983,41.0062,40.7929,40.8166,37520.0
2018-06-13 14:05:00,51.65,51.76,51.62,51.73,33948.0,40.8008,40.8877,40.7771,40.864,33948.0
2018-06-13 14:10:00,51.73,51.83,51.72,51.8,21664.0,40.864,40.943,40.8561,40.9193,21664.0
2018-06-13 14:15:00,51.79,51.8,51.73,51.78,17481.0,40.9114,40.9193,40.864,40.9035,17481.0
2018-06-13 14:20:00,51.77,51.85,51.76,51.85,16846.0,40.8956,40.9588,40.8877,40.9588,16846.0
2018-06-13 14:25:00,51.86,51.89,51.81,51.86,14895.0,40.9667,40.9904,40.9272,40.9667,14895.0
2018-06-13 14:30:00,51.87,51.89,51.75,51.79,25253.0,40.9746,40.9904,40.8798,40.9114,25253.0
2018-06-13 14:35:00,51.8,51.86,51.79,51.83,22429.0,40.9193,40.9667,40.9114,40.943,22429.0
2018-06-13 14:40:00,51.84,51.91,51.83,51.87,18234.0,40.9509,41.0062,40.943,40.9746,18234.0
2018-06-13 14:45:00,51.86,51.96,51.86,51.92,26910.0,40.9667,41.0457,40.9667,41.0141,26910.0
2018-06-13 14:50:00,51.93,51.93,51.85,51.87,16161.0,41.022,41.022,40.9588,40.9746,16161.0
2018-06-13 14:55:00,51.88,51.91,51.86,51.88,23739.0,40.9825,41.0062,40.9667,40.9825,23739.0
2018-06-13 15:00:00,51.88,51.96,51.88,51.96,21535.0,40.9825,41.0457,40.9825,41.0457,21535.0
2018-06-13 15:05:00,51.96,52.0,51.95,51.97,24908.0,41.0457,41.0773,41.0378,41.0536,24908.0
2018-06-13 15:10:00,51.97,52.01,51.94,51.94,23038.0,41.0536,41.0852,41.0299,41.0299,23038.0
2018-06-13 15:15:00,51.94,51.97,51.91,51.94,40897.0,41.0299,41.0536,41.0062,41.0299,40897.0
2018-06-13 15:20:00,51.93,51.93,51.88,51.88,28822.0,41.022,41.022,40.9825,40.9825,28822.0
2018-06-13 15:25:00,51.87,51.94,51.87,51.9,35891.0,40.9746,41.0299,40.9746,40.9983,35891.0
2018-06-13 15:30:00,51.91,51.94,51.89,51.91,37760.0,41.0062,41.0299,40.9904,41.0062,37760.0
2018-06-13 15:35:00,51.91,51.99,51.91,51.98,36630.0,41.0062,41.0694,41.0062,41.0615,36630.0
2018-06-13 15:40:00,51.98,52.0,51.95,51.95,55274.0,41.0615,41.0773,41.0378,41.0378,55274.0
2018-06-13 15:45:00,51.95,51.96,51.84,51.84,74991.0,41.0378,41.0457,40.9509,40.9509,74991.0
2018-06-13 15:50:00,51.85,51.9,51.78,51.79,85161.0,40.9588,40.9983,40.9035,40.9114,85161.0
2018-06-13 15:55:00,51.79,51.81,51.73,51.79,202379.0,40.9114,40.9272,40.864,40.9114,202379.0
2018-06-14 09:30:00,51.78,51.86,51.62,51.86,41825.0,40.9035,40.9667,40.7771,40.9667,41825.0
2018-06-14 09:35:00,51.85,52.04,51.84,52.03,25893.0,40.9588,41.1089,40.9509,41.101,25893.0
2018-06-14 09:40:00,52.02,52.08,51.96,51.97,34043.0,41.0931,41.1405,41.0457,41.0536,34043.0
2018-06-14 09:45:00,51.97,52.06,51.88,51.88,43982.0,41.0536,41.1247,40.9825,40.9825,43982.0
2018-06-14 09:50:00,51.9,51.95,51.89,51.91,17591.0,40.9983,41.0378,40.9904,41.0062,17591.0
2018-06-14 09:55:00,51.9,51.97,51.84,51.84,19163.0,40.9983,41.0536,40.9509,40.9509,19163.0
2018-06-14 10:00:00,51.83,51.85,51.79,51.84,13355.0,40.943,40.9588,40.9114,40.9509,13355.0
2018-06-14 10:05:00,51.85,51.85,51.75,51.82,16300.0,40.9588,40.9588,40.8798,40.9351,16300.0
2018-06-14 10:10:00,51.83,51.94,51.83,51.94,14193.0,40.943,41.0299,40.943,41.0299,14193.0
2018-06-14 10:15:00,51.95,51.98,51.86,51.98,18923.0,41.0378,41.0615,40.9667,41.0615,18923.0
2018-06-14 10:20:00,51.98,52.0,51.92,51.95,24204.0,41.0615,41.0773,41.0141,41.0378,24204.0
2018-06-14 10:25:00,51.95,51.95,51.88,51.93,15635.0,41.0378,41.0378,40.9825,41.022,15635.0
2018-06-14 10:30:00,51.94,51.96,51.91,51.95,10892.0,41.0299,41.0457,41.0062,41.0378,10892.0
2018-06-14 10:35:00,51.95,51.98,51.86,51.89,13267.0,41.0378,41.0615,40.9667,40.9904,13267.0
2018-06-14 10:40:00,51.89,51.93,51.87,51.88,10437.0,40.9904,41.022,40.9746,40.9825,10437.0
2018-06-14 10:45:00,51.87,51.93,51.81,51.92,13403.0,40.9746,41.022,40.9272,41.0141,13403.0
2018-06-14 10:50:00,51.93,51.94,51.87,51.88,25587.0,41.022,41.0299,40.9746,40.9825,25587.0
2018-06-14 10:55:00,51.89,52.04,51.89,52.04,22883.0,40.9904,41.1089,40.9904,41.1089,22883.0
2018-06-14 11:00:00,52.05,52.16,52.04,52.08,24117.0,41.1168,41.2037,41.1089,41.1405,24117.0
2018-06-14 11:05:00,52.08,52.1,52.04,52.06,15044.0,41.1405,41.1563,41.1089,41.1247,15044.0
2018-06-14 11:10:00,52.06,52.09,52.02,52.08,11143.0,41.1247,41.1484,41.0931,41.1405,11143.0
2018-06-14 11:15:00,52.08,52.16,52.07,52.13,13074.0,41.1405,41.2037,41.1326,41.18,13074.0
2018-06-14 11:20:00,52.13,52.13,52.05,52.05,39927.0,41.18,41.18,41.1168,41.1168,39927.0
2018-06-14 11:25:00,52.05,52.1,52.03,52.08,16059.0,41.1168,41.1563,41.101,41.1405,16059.0
2018-06-14 11:30:00,52.07,52.1,52.04,52.09,27158.0,41.1326,41.1563,41.1089,41.1484,27158.0
2018-06-14 11:35:00,52.09,52.1,51.97,51.97,30786.0,41.1484,41.1563,41.0536,41.0536,30786.0
2018-06-14 11:40:00,51.98,51.99,51.93,51.96,22335.0,41.0615,41.0694,41.022,41.0457,22335.0
2018-06-14 11:45:00,51.96,52.05,51.92,52.01,83317.0,41.0457,41.1168,41.0141,41.0852,83317.0
2018-06-14 11:50:00,52.0,52.1,51.98,52.07,83952.0,41.0773,41.1563,41.0615,41.1326,83952.0
2018-06-14 11:55:00,52.07,52.08,52.04,52.07,11330.0,41.1326,41.1405,41.1089,41.1326,11330.0
2018-06-14 12:00:00,52.06,52.12,52.05,52.1,12866.0,41.1247,41.1721,41.1168,41.1563,12866.0
2018-06-14 12:05:00,52.11,52.18,52.11,52.18,8000.0,41.1642,41.2195,41.1642,41.2195,8000.0
2018-06-14 12:10:00,52.19,52.19,52.16,52.18,11739.0,41.2274,41.2274,41.2037,41.2195,11739.0
2018-06-14 12:15:00,52.19,52.22,52.16,52.22,13746.0,41.2274,41.2511,41.2037,41.2511,13746.0
2018-06-14 12:20:00,52.22,52.25,52.22,52.24,12139.0,41.2511,41.2748,41.2511,41.2669,12139.0
2018-06-14 12:25:00,52.23,52.27,52.2,52.21,11155.0,41.259,41.2906,41.2353,41.2432,11155.0
2018-06-14 12:30:00,52.21,52.26,52.15,52.16,15832.0,41.2432,41.2827,41.1958,41.2037,15832.0
2018-06-14 12:35:00,52.16,52.19,52.13,52.18,11443.0,41.2037,41.2274,41.18,41.2195,11443.0
2018-06-14 12:40:00,52.18,52.21,52.17,52.21,7848.0,41.2195,41.2432,41.2116,41.2432,7848.0
2018-06-14 12:45:00,52.21,52.22,52.17,52.18,8192.0,41.2432,41.2511,41.2116,41.2195,8192.0
2018-06-14 12:50:00,52.19,52.19,52.14,52.17,11734.0,41.2274,41.2274,41.1879,41.2116,11734.0
2018-06-14 12:55:00,52.16,52.21,52.16,52.2,27032.0,41.2037,41.2432,41.2037,41.2353,27032.0
2018-06-14 13:00:00,52.2,52.2,52.16,52.19,8001.0,41.2353,41.2353,41.2037,41.2274,8001.0
2018-06-14 13:05:00,52.2,52.2,52.18,52.19,3600.0,41.2353,41.2353,41.2195,41.2274,3600.0
2018-06-14 13:10:00,52.19,52.2,52.15,52.15,3600.0,41.2274,41.2353,41.1958,41.1958,3600.0
2018-06-14 13:15:00,52.16,52.17,52.11,52.12,14145.0,41.2037,41.2116,41.1642,41.1721,14145.0
2018-06-14 13:20:00,52.13,52.19,52.12,52.17,5444.0,41.18,41.2274,41.1721,41.2116,5444.0
2018-06-14 13:25:00,52.18,52.18,52.15,52.16,6249.0,41.2195,41.2195,41.1958,41.2037,6249.0
2018-06-14 13:30:00,52.16,52.17,52.08,52.11,12324.0,41.2037,41.2116,41.1405,41.1642,12324.0
2018-06-14 13:35:00,52.1,52.11,52.06,52.09,13664.0,41.1563,41.1642,41.1247,41.1484,13664.0
2018-06-14 13:40:00,52.09,52.1,52.05,52.07,7989.0,41.1484,41.1563,41.1168,41.1326,7989.0
2018-06-14 13:45:00,52.07,52.1,52.03,52.03,10991.0,41.1326,41.1563,41.101,41.101,10991.0
2018-06-14 13:50:00,52.04,52.08,52.04,52.08,5824.0,41.1089,41.1405,41.1089,41.1405,5824.0
2018-06-14 13:55:00,52.09,52.11,52.05,52.05,6877.0,41.1484,41.1642,41.1168,41.1168,6877.0
2018-06-14 14:00:00,52.05,52.08,52.04,52.08,6934.0,41.1168,41.1405,41.1089,41.1405,6934.0
2018-06-14 14:05:00,52.09,52.12,52.08,52.1,5210.0,41.1484,41.1721,41.1405,41.1563,5210.0
2018-06-14 14:10:00,52.09,52.13,52.08,52.1,8808.0,41.1484,41.18,41.1405,41.1563,8808.0
2018-06-14 14:15:00,52.1,52.11,52.06,52.08,6833.0,41.1563,41.1642,41.1247,41.1405,6833.0
2018-06-14 14:20:00,52.08,52.08,52.02,52.05,8068.0,41.1405,41.1405,41.0931,41.1168,8068.0
2018-06-14 14:25:00,52.04,52.04,52.01,52.03,17800.0,41.1089,41.1089,41.0852,41.101,17800.0
2018-06-14 14:30:00,52.04,52.04,52.02,52.02,5250.0,41.1089,41.1089,41.0931,41.0931,5250.0
2018-06-14 14:35:00,52.02,52.06,52.02,52.05,8377.0,41.0931,41.1247,41.0931,41.1168,8377.0
2018-06-14 14:40:00,52.04,52.12,52.04,52.12,5969.0,41.1089,41.1721,41.1089,41.1721,5969.0
2018-06-14 14:45:00,52.11,52.15,52.1,52.15,15384.0,41.1642,41.1958,41.1563,41.1958,15384.0
2018-06-14 14:50:00,52.14,52.16,52.12,52.15,8185.0,41.1879,41.2037,41.1721,41.1958,8185.0
2018-06-14 14:55:00,52.15,52.17,52.14,52.15,11211.0,41.1958,41.2116,41.1879,41.1958,11211.0
2018-06-14 15:00:00,52.16,52.18,52.13,52.14,15478.0,41.2037,41.2195,41.18,41.1879,15478.0
2018-06-14 15:05:00,52.13,52.14,52.1,52.11,11082.0,41.18,41.1879,41.1563,41.1642,11082.0
2018-06-14 15:10:00,52.12,52.13,52.1,52.12,12014.0,41.1721,41.18,41.1563,41.1721,12014.0
2018-06-14 15:15:00,52.12,52.14,52.08,52.09,19005.0,41.1721,41.1879,41.1405,41.1484,19005.0
2018-06-14 15:20:00,52.09,52.11,52.08,52.1,8729.0,41.1484,41.1642,41.1405,41.1563,8729.0
2018-06-14 15:25:00,52.09,52.11,52.09,52.1,12084.0,41.1484,41.1642,41.1484,41.1563,12084.0
2018-06-14 15:30:00,52.1,52.15,52.1,52.14,24150.0,41.1563,41.1958,41.1563,41.1879,24150.0
2018-06-14 15:35:00,52.14,52.14,52.09,52.1,21288.0,41.1879,41.1879,41.1484,41.1563,21288.0
2018-06-14 15:40:00,52.1,52.11,52.09,52.11,45132.0,41.1563,41.1642,41.1484,41.1642,45132.0
2018-06-14 15:45:00,52.11,52.17,52.09,52.16,60664.0,41.1642,41.2116,41.1484,41.2037,60664.0
2018-06-14 15:50:00,52.15,52.23,52.13,52.22,85289.0,41.1958,41.259,41.18,41.2511,85289.0
2018-06-14 15:55:00,52.22,52.25,52.19,52.23,139223.0,41.2511,41.2748,41.2274,41.259,139223.0
2018-06-15 09:30:00,52.13,52.14,51.95,51.95,835039.0,41.18,41.1879,41.0378,41.0378,835039.0
2018-06-15 09:35:00,51.95,52.01,51.75,51.75,52671.0,41.0378,41.0852,40.8798,40.8798,52671.0
2018-06-15 09:40:00,51.75,51.92,51.67,51.91,30891.0,40.8798,41.0141,40.8166,41.0062,30891.0
2018-06-15 09:45:00,51.9,51.9,51.61,51.65,35331.0,40.9983,40.9983,40.7692,40.8008,35331.0
2018-06-15 09:50:00,51.64,51.89,51.64,51.86,40446.0,40.7929,40.9904,40.7929,40.9667,40446.0
2018-06-15 09:55:00,51.86,51.98,51.83,51.96,23265.0,40.9667,41.0615,40.943,41.0457,23265.0
2018-06-15 10:00:00,51.95,52.14,51.94,52.12,25499.0,41.0378,41.1879,41.0299,41.1721,25499.0
2018-06-15 10:05:00,52.11,52.29,52.1,52.23,32535.0,41.1642,41.3064,41.1563,41.259,32535.0
2018-06-15 10:10:00,52.23,52.24,52.14,52.21,21114.0,41.259,41.2669,41.1879,41.2432,21114.0
2018-06-15 10:15:00,52.22,52.26,52.15,52.2,18579.0,41.2511,41.2827,41.1958,41.2353,18579.0
2018-06-15 10:20:00,52.21,52.22,52.11,52.15,21262.0,41.2432,41.2511,41.1642,41.1958,21262.0
2018-06-15 10:25:00,52.16,52.23,52.16,52.21,15842.0,41.2037,41.259,41.2037,41.2432,15842.0
2018-06-15 10:30:00,52.21,52.37,52.21,52.34,27806.0,41.2432,41.3695,41.2432,41.3459,27806.0
2018-06-15 10:35:00,52.34,52.34,52.2,52.24,25225.0,41.3459,41.3459,41.2353,41.2669,25225.0
2018-06-15 10:40:00,52.24,52.24,52.12,52.12,14169.0,41.2669,41.2669,41.1721,41.1721,14169.0
2018-06-15 10:45:00,52.11,52.11,52.02,52.04,15242.0,41.1642,41.1642,41.0931,41.1089,15242.0
2018-06-15 10:50:00,52.05,52.17,52.05,52.13,14691.0,41.1168,41.2116,41.1168,41.18,14691.0
2018-06-15 10:55:00,52.15,52.15,52.06,52.08,12515.0,41.1958,41.1958,41.1247,41.1405,12515.0
2018-06-15 11:00:00,52.08,52.15,52.05,52.15,17172.0,41.1405,41.1958,41.1168,41.1958,17172.0
2018-06-15 11:05:00,52.15,52.21,52.15,52.19,11356.0,41.1958,41.2432,41.1958,41.2274,11356.0
2018-06-15 11:10:00,52.2,52.23,52.18,52.2,10390.0,41.2353,41.259,41.2195,41.2353,10390.0
2018-06-15 11:15:00,52.19,52.22,52.17,52.19,18660.0,41.2274,41.2511,41.2116,41.2274,18660.0
2018-06-15 11:20:00,52.2,52.2,52.16,52.17,8297.0,41.2353,41.2353,41.2037,41.2116,8297.0
2018-06-15 11:25:00,52.17,52.19,52.13,52.15,15431.0,41.2116,41.2274,41.18,41.1958,15431.0
2018-06-15 11:30:00,52.15,52.18,52.12,52.15,10645.0,41.1958,41.2195,41.1721,41.1958,10645.0
2018-06-15 11:35:00,52.15,52.24,52.14,52.21,12667.0,41.1958,41.2669,41.1879,41.2432,12667.0
2018-06-15 11:40:00,52.2,52.22,52.15,52.22,15721.0,41.2353,41.2511,41.1958,41.2511,15721.0
2018-06-15 11:45:00,52.21,52.24,52.17,52.18,12500.0,41.2432,41.2669,41.2116,41.2195,12500.0
2018-06-15 11:50:00,52.17,52.19,52.16,52.19,10542.0,41.2116,41.2274,41.2037,41.2274,10542.0
2018-06-15 11:55:00,52.19,52.23,52.17,52.21,14494.0,41.2274,41.259,41.2116,41.2432,14494.0
2018-06-15 12:00:00,52.2,52.23,52.17,52.18,10900.0,41.2353,41.259,41.2116,41.2195,10900.0
2018-06-15 12:05:00,52.18,52.18,52.11,52.12,10688.0,41.2195,41.2195,41.1642,41.1721,10688.0
2018-06-15 12:10:00,52.11,52.12,52.07,52.08,8089.0,41.1642,41.1721,41.1326,41.1405,8089.0
2018-06-15 12:15:00,52.09,52.12,52.08,52.09,6145.0,41.1484,41.1721,41.1405,41.1484,6145.0
2018-06-15 12:20:00,52.1,52.11,52.07,52.11,7457.0,41.1563,41.1642,41.1326,41.1642,7457.0
2018-06-15 12:25:00,52.11,52.12,52.03,52.03,23504.0,41.1642,41.1721,41.101,41.101,23504.0
2018-06-15 12:30:00,52.04,52.1,52.02,52.09,18743.0,41.1089,41.1563,41.0931,41.1484,18743.0
2018-06-15 12:35:00,52.08,52.08,52.03,52.05,17706.0,41.1405,41.1405,41.101,41.1168,17706.0
2018-06-15 12:40:00,52.04,52.04,52.01,52.02,7007.0,41.1089,41.1089,41.0852,41.0931,7007.0
2018-06-15 12:45:00,52.01,52.06,52.0,52.06,10007.0,41.0852,41.1247,41.0773,41.1247,10007.0
2018-06-15 12:50:00,52.07,52.1,52.07,52.1,8144.0,41.1326,41.1563,41.1326,41.1563,8144.0
2018-06-15 12:55:00,52.1,52.11,52.07,52.11,5257.0,41.1563,41.1642,41.1326,41.1642,5257.0
2018-06-15 13:00:00,52.11,52.13,52.1,52.11,7834.0,41.1642,41.18,41.1563,41.1642,7834.0
2018-06-15 13:05:00,52.1,52.11,52.05,52.05,7377.0,41.1563,41.1642,41.1168,41.1168,7377.0
2018-06-15 13:10:00,52.05,52.1,52.03,52.1,8718.0,41.1168,41.1563,41.101,41.1563,8718.0
2018-06-15 13:15:00,52.11,52.12,52.08,52.09,3584.0,41.1642,41.1721,41.1405,41.1484,3584.0
2018-06-15 13:20:00,52.08,52.08,52.04,52.06,6466.0,41.1405,41.1405,41.1089,41.1247,6466.0
2018-06-15 13:25:00,52.05,52.08,52.05,52.08,3733.0,41.1168,41.1405,41.1168,41.1405,3733.0
2018-06-15 13:30:00,52.08,52.08,52.06,52.08,5062.0,41.1405,41.1405,41.1247,41.1405,5062.0
2018-06-15 13:35:00,52.07,52.11,52.07,52.1,6164.0,41.1326,41.1642,41.1326,41.1563,6164.0
2018-06-15 13:40:00,52.1,52.14,52.09,52.14,4573.0,41.1563,41.1879,41.1484,41.1879,4573.0
2018-06-15 13:45:00,52.15,52.17,52.13,52.15,3209.0,41.1958,41.2116,41.18,41.1958,3209.0
2018-06-15 13:50:00,52.16,52.19,52.15,52.16,7593.0,41.2037,41.2274,41.1958,41.2037,7593.0
2018-06-15 13:55:00,52.16,52.17,52.14,52.15,7780.0,41.2037,41.2116,41.1879,41.1958,7780.0
2018-06-15 14:00:00,52.15,52.16,52.12,52.14,7702.0,41.1958,41.2037,41.1721,41.1879,7702.0
2018-06-15 14:05:00,52.14,52.16,52.13,52.16,4851.0,41.1879,41.2037,41.18,41.2037,4851.0
2018-06-15 14:10:00,52.16,52.17,52.13,52.14,21442.0,41.2037,41.2116,41.18,41.1879,21442.0
2018-06-15 14:15:00,52.14,52.18,52.12,52.18,7274.0,41.1879,41.2195,41.1721,41.2195,7274.0
2018-06-15 14:20:00,52.19,52.26,52.18,52.25,8262.0,41.2274,41.2827,41.2195,41.2748,8262.0
2018-06-15 14:25:00,52.24,52.29,52.23,52.29,7191.0,41.2669,41.3064,41.259,41.3064,7191.0
2018-06-15 14:30:00,52.3,52.33,52.27,52.32,8685.0,41.3143,41.338,41.2906,41.3301,8685.0
2018-06-15 14:35:00,52.33,52.34,52.28,52.29,5576.0,41.338,41.3459,41.2985,41.3064,5576.0
2018-06-15 14:40:00,52.28,52.3,52.27,52.29,11926.0,41.2985,41.3143,41.2906,41.3064,11926.0
2018-06-15 14:45:00,52.3,52.32,52.27,52.27,73101.0,41.3143,41.3301,41.2906,41.2906,73101.0
2018-06-15 14:50:00,52.26,52.3,52.26,52.29,5350.0,41.2827,41.3143,41.2827,41.3064,5350.0
2018-06-15 14:55:00,52.29,52.33,52.26,52.27,7955.0,41.3064,41.338,41.2827,41.2906,7955.0
2018-06-15 15:00:00,52.27,52.3,52.27,52.29,6662.0,41.2906,41.3143,41.2906,41.3064,6662.0
2018-06-15 15:05:00,52.3,52.31,52.27,52.28,5878.0,41.3143,41.3222,41.2906,41.2985,5878.0
2018-06-15 15:10:00,52.28,52.28,52.21,52.21,11582.0,41.2985,41.2985,41.2432,41.2432,11582.0
2018-06-15 15:15:00,52.22,52.22,52.19,52.2,11983.0,41.2511,41.2511,41.2274,41.2353,11983.0
2018-06-15 15:20:00,52.21,52.25,52.19,52.25,10212.0,41.2432,41.2748,41.2274,41.2748,10212.0
2018-06-15 15:25:00,52.25,52.28,52.24,52.26,12100.0,41.2748,41.2985,41.2669,41.2827,12100.0
2018-06-15 15:30:00,52.26,52.29,52.24,52.27,20377.0,41.2827,41.3064,41.2669,41.2906,20377.0
2018-06-15 15:35:00,52.26,52.33,52.26,52.33,19663.0,41.2827,41.338,41.2827,41.338,19663.0
2018-06-15 15:40:00,52.33,52.47,52.33,52.47,63392.0,41.338,41.4485,41.338,41.4485,63392.0
2018-06-15 15:45:00,52.48,52.57,52.46,52.54,85161.0,41.4564,41.5275,41.4406,41.5038,85161.0
2018-06-15 15:50:00,52.54,52.57,52.49,52.5,89520.0,41.5038,41.5275,41.4643,41.4722,89520.0
2018-06-15 15:55:00,52.5,52.57,52.49,52.53,219276.0,41.4722,41.5275,41.4643,41.4959,219276.0
2018-06-18 09:30:00,52.54,52.63,52.41,52.54,33458.0,41.5038,41.5749,41.4011,41.5038,33458.0
2018-06-18 09:35:00,52.55,52.73,52.53,52.59,40150.0,41.5117,41.6539,41.4959,41.5433,40150.0
2018-06-18 09:40:00,52.57,52.61,52.46,52.6,14510.0,41.5275,41.5591,41.4406,41.5512,14510.0
2018-06-18 09:45:00,52.63,52.68,52.53,52.6,9702.0,41.5749,41.6144,41.4959,41.5512,9702.0
2018-06-18 09:50:00,52.58,52.61,52.51,52.59,11736.0,41.5354,41.5591,41.4801,41.5433,11736.0
2018-06-18 09:55:00,52.6,52.64,52.58,52.61,14441.0,41.5512,41.5828,41.5354,41.5591,14441.0
2018-06-18 10:00:00,52.62,52.7,52.61,52.64,29558.0,41.567,41.6302,41.5591,41.5828,29558.0
2018-06-18 10:05:00,52.65,52.66,52.54,52.55,13903.0,41.5907,41.5986,41.5038,41.5117,13903.0
2018-06-18 10:10:00,52.55,52.64,52.52,52.64,27083.0,41.5117,41.5828,41.488,41.5828,27083.0
2018-06-18 10:15:00,52.63,52.67,52.6,52.66,40967.0,41.5749,41.6065,41.5512,41.5986,40967.0
2018-06-18 10:20:00,52.66,52.87,52.64,52.87,24784.0,41.5986,41.7645,41.5828,41.7645,24784.0
2018-06-18 10:25:00,52.87,52.95,52.84,52.95,21805.0,41.7645,41.8277,41.7408,41.8277,21805.0
2018-06-18 10:30:00,52.96,52.99,52.85,52.87,34043.0,41.8356,41.8593,41.7487,41.7645,34043.0
2018-06-18 10:35:00,52.86,52.92,52.82,52.9,25236.0,41.7566,41.804,41.725,41.7882,25236.0
2018-06-18 10:40:00,52.89,52.93,52.85,52.92,21971.0,41.7803,41.8119,41.7487,41.804,21971.0
2018-06-18 10:45:00,52.94,53.04,52.94,53.04,40570.0,41.8198,41.8988,41.8198,41.8988,40570.0
2018-06-18 10:50:00,53.04,53.04,52.88,52.91,107765.0,41.8988,41.8988,41.7724,41.7961,107765.0
2018-06-18 10:55:00,52.9,53.02,52.9,52.94,60716.0,41.7882,41.883,41.7882,41.8198,60716.0
2018-06-18 11:00:00,52.95,52.95,52.85,52.85,18649.0,41.8277,41.8277,41.7487,41.7487,18649.0
2018-06-18 11:05:00,52.85,52.92,52.83,52.92,54269.0,41.7487,41.804,41.7329,41.804,54269.0
2018-06-18 11:10:00,52.91,52.91,52.82,52.85,15718.0,41.7961,41.7961,41.725,41.7487,15718.0
2018-06-18 11:15:00,52.85,52.9,52.84,52.88,30297.0,41.7487,41.7882,41.7408,41.7724,30297.0
2018-06-18 11:20:00,52.89,52.9,52.83,52.83,10611.0,41.7803,41.7882,41.7329,41.7329,10611.0
2018-06-18 11:25:00,52.83,52.9,52.81,52.88,17223.0,41.7329,41.7882,41.7171,41.7724,17223.0
2018-06-18 11:30:00,52.87,52.87,52.78,52.78,9117.0,41.7645,41.7645,41.6934,41.6934,9117.0
2018-06-18 11:35:00,52.79,52.81,52.76,52.76,9330.0,41.7013,41.7171,41.6776,41.6776,9330.0
2018-06-18 11:40:00,52.76,52.82,52.76,52.8,15806.0,41.6776,41.725,41.6776,41.7092,15806.0
2018-06-18 11:45:00,52.81,52.87,52.78,52.85,13861.0,41.7171,41.7645,41.6934,41.7487,13861.0
2018-06-18 11:50:00,52.84,52.84,52.78,52.82,11232.0,41.7408,41.7408,41.6934,41.725,11232.0
2018-06-18 11:55:00,52.82,52.83,52.76,52.77,9054.0,41.725,41.7329,41.6776,41.6855,9054.0
2018-06-18 12:00:00,52.76,52.77,52.73,52.74,11924.0,41.6776,41.6855,41.6539,41.6618,11924.0
2018-06-18 12:05:00,52.74,52.77,52.71,52.76,7897.0,41.6618,41.6855,41.6381,41.6776,7897.0
2018-06-18 12:10:00,52.76,52.77,52.74,52.76,9987.0,41.6776,41.6855,41.6618,41.6776,9987.0
2018-06-18 12:15:00,52.76,52.77,52.71,52.71,11027.0,41.6776,41.6855,41.6381,41.6381,11027.0
2018-06-18 12:20:00,52.71,52.72,52.63,52.67,10586.0,41.6381,41.646,41.5749,41.6065,10586.0
2018-06-18 12:25:00,52.68,52.69,52.63,52.63,8389.0,41.6144,41.6223,41.5749,41.5749,8389.0
2018-06-18 12:30:00,52.62,52.65,52.61,52.61,13004.0,41.567,41.5907,41.5591,41.5591,13004.0
2018-06-18 12:35:00,52.61,52.68,52.6,52.68,6163.0,41.5591,41.6144,41.5512,41.6144,6163.0
2018-06-18 12:40:00,52.67,52.69,52.65,52.68,6672.0,41.6065,41.6223,41.5907,41.6144,6672.0
2018-06-18 12:45:00,52.68,52.73,52.68,52.71,10732.0,41.6144,41.6539,41.6144,41.6381,10732.0
2018-06-18 12:50:00,52.7,52.73,52.69,52.7,10885.0,41.6302,41.6539,41.6223,41.6302,10885.0
2018-06-18 12:55:00,52.71,52.75,52.7,52.75,8409.0,41.6381,41.6697,41.6302,41.6697,8409.0
2018-06-18 13:00:00,52.75,52.75,52.72,52.73,11628.0,41.6697,41.6697,41.646,41.6539,11628.0
2018-06-18 13:05:00,52.73,52.77,52.72,52.75,9198.0,41.6539,41.6855,41.646,41.6697,9198.0
2018-06-18 13:10:00,52.75,52.78,52.74,52.78,13124.0,41.6697,41.6934,41.6618,41.6934,13124.0
2018-06-18 13:15:00,52.77,52.8,52.74,52.79,10610.0,41.6855,41.7092,41.6618,41.7013,10610.0
2018-06-18 13:20:00,52.79,52.84,52.78,52.78,10619.0,41.7013,41.7408,41.6934,41.6934,10619.0
2018-06-18 13:25:00,52.79,52.82,52.76,52.78,15615.0,41.7013,41.725,41.6776,41.6934,15615.0
2018-06-18 13:30:00,52.78,52.8,52.76,52.8,13965.0,41.6934,41.7092,41.6776,41.7092,13965.0
2018-06-18 13:35:00,52.79,52.8,52.77,52.77,6303.0,41.7013,41.7092,41.6855,41.6855,6303.0
2018-06-18 13:40:00,52.76,52.79,52.76,52.76,3693.0,41.6776,41.7013,41.6776,41.6776,3693.0
2018-06-18 13:45:00,52.75,52.78,52.75,52.77,7208.0,41.6697,41.6934,41.6697,41.6855,7208.0
2018-06-18 13:50:00,52.77,52.79,52.75,52.76,8206.0,41.6855,41.7013,41.6697,41.6776,8206.0
2018-06-18 13:55:00,52.76,52.77,52.74,52.75,4865.0,41.6776,41.6855,41.6618,41.6697,4865.0
2018-06-18 14:00:00,52.74,52.74,52.7,52.71,8263.0,41.6618,41.6618,41.6302,41.6381,8263.0
2018-06-18 14:05:00,52.71,52.74,52.68,52.71,13339.0,41.6381,41.6618,41.6144,41.6381,13339.0
2018-06-18 14:10:00,52.71,52.76,52.71,52.75,16066.0,41.6381,41.6776,41.6381,41.6697,16066.0
2018-06-18 14:15:00,52.76,52.76,52.73,52.75,21564.0,41.6776,41.6776,41.6539,41.6697,21564.0
2018-06-18 14:20:00,52.76,52.78,52.75,52.75,10640.0,41.6776,41.6934,41.6697,41.6697,10640.0
2018-06-18 14:25:00,52.75,52.76,52.71,52.71,16398.0,41.6697,41.6776,41.6381,41.6381,16398.0
2018-06-18 14:30:00,52.72,52.74,52.71,52.74,19688.0,41.646,41.6618,41.6381,41.6618,19688.0
2018-06-18 14:35:00,52.73,52.74,52.71,52.74,7552.0,41.6539,41.6618,41.6381,41.6618,7552.0
2018-06-18 14:40:00,52.74,52.75,52.72,52.74,10540.0,41.6618,41.6697,41.646,41.6618,10540.0
2018-06-18 14:45:00,52.73,52.74,52.7,52.73,15319.0,41.6539,41.6618,41.6302,41.6539,15319.0
2018-06-18 14:50:00,52.73,52.76,52.71,52.73,11223.0,41.6539,41.6776,41.6381,41.6539,11223.0
2018-06-18 14:55:00,52.72,52.73,52.69,52.71,9774.0,41.646,41.6539,41.6223,41.6381,9774.0
2018-06-18 15:00:00,52.71,52.72,52.69,52.71,7788.0,41.6381,41.646,41.6223,41.6381,7788.0
2018-06-18 15:05:00,52.72,52.75,52.71,52.74,12705.0,41.646,41.6697,41.6381,41.6618,12705.0
2018-06-18 15:10:00,52.75,52.79,52.73,52.79,15991.0,41.6697,41.7013,41.6539,41.7013,15991.0
2018-06-18 15:15:00,52.79,52.84,52.79,52.84,13176.0,41.7013,41.7408,41.7013,41.7408,13176.0
2018-06-18 15:20:00,52.84,52.86,52.8,52.8,14229.0,41.7408,41.7566,41.7092,41.7092,14229.0
2018-06-18 15:25:00,52.79,52.81,52.75,52.78,10610.0,41.7013,41.7171,41.6697,41.6934,10610.0
2018-06-18 15:30:00,52.78,52.79,52.76,52.78,13585.0,41.6934,41.7013,41.6776,41.6934,13585.0
2018-06-18 15:35:00,52.78,52.82,52.77,52.78,20708.0,41.6934,41.725,41.6855,41.6934,20708.0
2018-06-18 15:40:00,52.77,52.77,52.71,52.73,14227.0,41.6855,41.6855,41.6381,41.6539,14227.0
2018-06-18 15:45:00,52.73,52.82,52.71,52.8,43429.0,41.6539,41.725,41.6381,41.7092,43429.0
2018-06-18 15:50:00,52.8,52.85,52.78,52.83,38977.0,41.7092,41.7487,41.6934,41.7329,38977.0
2018-06-18 15:55:00,52.83,52.88,52.81,52.85,118188.0,41.7329,41.7724,41.7171,41.7487,118188.0
2018-06-19 09:30:00,52.81,53.22,52.81,52.87,60722.0,41.7171,42.041,41.7171,41.7645,60722.0
2018-06-19 09:35:00,52.88,52.9,52.69,52.83,27439.0,41.7724,41.7882,41.6223,41.7329,27439.0
2018-06-19 09:40:00,52.83,53.03,52.83,53.02,43637.0,41.7329,41.8909,41.7329,41.883,43637.0
2018-06-19 09:45:00,53.03,53.09,52.95,53.0,61352.0,41.8909,41.9383,41.8277,41.8672,61352.0
2018-06-19 09:50:00,52.99,53.05,52.81,52.82,82302.0,41.8593,41.9067,41.7171,41.725,82302.0
2018-06-19 09:55:00,52.83,52.99,52.78,52.78,77765.0,41.7329,41.8593,41.6934,41.6934,77765.0
2018-06-19 10:00:00,52.78,53.02,52.78,53.01,38598.0,41.6934,41.883,41.6934,41.8751,38598.0
2018-06-19 10:05:00,53.01,53.13,52.98,53.08,32537.0,41.8751,41.9699,41.8514,41.9304,32537.0
2018-06-19 10:10:00,53.1,53.14,53.06,53.11,24593.0,41.9462,41.9778,41.9146,41.9541,24593.0
2018-06-19 10:15:00,53.11,53.13,53.03,53.1,24696.0,41.9541,41.9699,41.8909,41.9462,24696.0
2018-06-19 10:20:00,53.11,53.16,53.03,53.15,20237.0,41.9541,41.9936,41.8909,41.9857,20237.0
2018-06-19 10:25:00,53.16,53.19,53.12,53.19,27984.0,41.9936,42.0173,41.962,42.0173,27984.0
2018-06-19 10:30:00,53.19,53.22,53.14,53.22,131184.0,42.0173,42.041,41.9778,42.041,131184.0
2018-06-19 10:35:00,53.22,53.25,53.17,53.17,48537.0,42.041,42.0647,42.0015,42.0015,48537.0
2018-06-19 10:40:00,53.16,53.21,53.15,53.15,108799.0,41.9936,42.0331,41.9857,41.9857,108799.0
2018-06-19 10:45:00,53.16,53.19,52.95,53.01,78945.0,41.9936,42.0173,41.8277,41.8751,78945.0
2018-06-19 10:50:00,53.01,53.01,52.88,52.9,36652.0,41.8751,41.8751,41.7724,41.7882,36652.0
2018-06-19 10:55:00,52.9,52.94,52.85,52.94,43459.0,41.7882,41.8198,41.7487,41.8198,43459.0
2018-06-19 11:00:00,52.95,52.99,52.87,52.88,35627.0,41.8277,41.8593,41.7645,41.7724,35627.0
2018-06-19 11:05:00,52.87,52.9,52.79,52.79,33138.0,41.7645,41.7882,41.7013,41.7013,33138.0
2018-06-19 11:10:00,52.79,52.79,52.65,52.66,46576.0,41.7013,41.7013,41.5907,41.5986,46576.0
2018-06-19 11:15:00,52.66,52.7,52.61,52.62,38974.0,41.5986,41.6302,41.5591,41.567,38974.0
2018-06-19 11:20:00,52.62,52.63,52.59,52.59,33038.0,41.567,41.5749,41.5433,41.5433,33038.0
2018-06-19 11:25:00,52.59,52.63,52.56,52.6,52296.0,41.5433,41.5749,41.5196,41.5512,52296.0
2018-06-19 11:30:00,52.61,52.66,52.56,52.57,33177.0,41.5591,41.5986,41.5196,41.5275,33177.0
2018-06-19 11:35:00,52.56,52.59,52.48,52.48,34740.0,41.5196,41.5433,41.4564,41.4564,34740.0
2018-06-19 11:40:00,52.49,52.51,52.45,52.45,33732.0,41.4643,41.4801,41.4327,41.4327,33732.0
2018-06-19 11:45:00,52.45,52.51,52.39,52.47,28088.0,41.4327,41.4801,41.3853,41.4485,28088.0
2018-06-19 11:50:00,52.46,52.5,52.45,52.47,18444.0,41.4406,41.4722,41.4327,41.4485,18444.0
2018-06-19 11:55:00,52.48,52.49,52.41,52.41,28336.0,41.4564,41.4643,41.4011,41.4011,28336.0
2018-06-19 12:00:00,52.41,52.41,52.36,52.39,22228.0,41.4011,41.4011,41.3617,41.3853,22228.0
2018-06-19 12:05:00,52.39,52.41,52.29,52.29,27998.0,41.3853,41.4011,41.3064,41.3064,27998.0
2018-06-19 12:10:00,52.29,52.36,52.29,52.31,21590.0,41.3064,41.3617,41.3064,41.3222,21590.0
2018-06-19 12:15:00,52.31,52.32,52.25,52.26,23178.0,41.3222,41.3301,41.2748,41.2827,23178.0
2018-06-19 12:20:00,52.26,52.26,52.18,52.19,20052.0,41.2827,41.2827,41.2195,41.2274,20052.0
2018-06-19 12:25:00,52.19,52.22,52.16,52.22,15618.0,41.2274,41.2511,41.2037,41.2511,15618.0
2018-06-19 12:30:00,52.22,52.28,52.19,52.25,22877.0,41.2511,41.2985,41.2274,41.2748,22877.0
2018-06-19 12:35:00,52.25,52.27,52.22,52.26,19611.0,41.2748,41.2906,41.2511,41.2827,19611.0
2018-06-19 12:40:00,52.26,52.26,52.23,52.24,19940.0,41.2827,41.2827,41.259,41.2669,19940.0
2018-06-19 12:45:00,52.23,52.26,52.21,52.21,21199.0,41.259,41.2827,41.2432,41.2432,21199.0
2018-06-19 12:50:00,52.21,52.28,52.21,52.28,26770.0,41.2432,41.2985,41.2432,41.2985,26770.0
2018-06-19 12:55:00,52.28,52.29,52.26,52.27,12167.0,41.2985,41.3064,41.2827,41.2906,12167.0
2018-06-19 13:00:00,52.27,52.37,52.27,52.34,16768.0,41.2906,41.3695,41.2906,41.3459,16768.0
2018-06-19 13:05:00,52.34,52.35,52.31,52.35,14768.0,41.3459,41.3538,41.3222,41.3538,14768.0
2018-06-19 13:10:00,52.35,52.36,52.29,52.33,18382.0,41.3538,41.3617,41.3064,41.338,18382.0
2018-06-19 13:15:00,52.33,52.36,52.32,52.35,11197.0,41.338,41.3617,41.3301,41.3538,11197.0
2018-06-19 13:20:00,52.35,52.35,52.31,52.32,12746.0,41.3538,41.3538,41.3222,41.3301,12746.0
2018-06-19 13:25:00,52.32,52.34,52.29,52.3,15398.0,41.3301,41.3459,41.3064,41.3143,15398.0
2018-06-19 13:30:00,52.29,52.32,52.22,52.22,20625.0,41.3064,41.3301,41.2511,41.2511,20625.0
2018-06-19 13:35:00,52.22,52.3,52.21,52.3,17647.0,41.2511,41.3143,41.2432,41.3143,17647.0
2018-06-19 13:40:00,52.3,52.31,52.28,52.3,15816.0,41.3143,41.3222,41.2985,41.3143,15816.0
2018-06-19 13:45:00,52.31,52.34,52.29,52.33,15908.0,41.3222,41.3459,41.3064,41.338,15908.0
2018-06-19 13:50:00,52.33,52.39,52.33,52.38,17331.0,41.338,41.3853,41.338,41.3774,17331.0
2018-06-19 13:55:00,52.38,52.45,52.36,52.45,13703.0,41.3774,41.4327,41.3617,41.4327,13703.0
2018-06-19 14:00:00,52.44,52.48,52.44,52.47,17367.0,41.4248,41.4564,41.4248,41.4485,17367.0
2018-06-19 14:05:00,52.47,52.53,52.47,52.53,12793.0,41.4485,41.4959,41.4485,41.4959,12793.0
2018-06-19 14:10:00,52.52,52.57,52.52,52.57,15952.0,41.488,41.5275,41.488,41.5275,15952.0
2018-06-19 14:15:00,52.57,52.65,52.55,52.64,13901.0,41.5275,41.5907,41.5117,41.5828,13901.0
2018-06-19 14:20:00,52.63,52.65,52.61,52.65,19336.0,41.5749,41.5907,41.5591,41.5907,19336.0
2018-06-19 14:25:00,52.65,52.66,52.59,52.6,25715.0,41.5907,41.5986,41.5433,41.5512,25715.0
2018-06-19 14:30:00,52.59,52.59,52.55,52.56,14831.0,41.5433,41.5433,41.5117,41.5196,14831.0
2018-06-19 14:35:00,52.56,52.57,52.54,52.54,17660.0,41.5196,41.5275,41.5038,41.5038,17660.0
2018-06-19 14:40:00,52.53,52.54,52.51,52.53,19069.0,41.4959,41.5038,41.4801,41.4959,19069.0
2018-06-19 14:45:00,52.53,52.56,52.52,52.56,9676.0,41.4959,41.5196,41.488,41.5196,9676.0
2018-06-19 14:50:00,52.56,52.64,52.55,52.64,18281.0,41.5196,41.5828,41.5117,41.5828,18281.0
2018-06-19 14:55:00,52.65,52.71,52.63,52.67,26582.0,41.5907,41.6381,41.5749,41.6065,26582.0
2018-06-19 15:00:00,52.67,52.73,52.67,52.71,29475.0,41.6065,41.6539,41.6065,41.6381,29475.0
2018-06-19 15:05:00,52.7,52.73,52.7,52.73,21201.0,41.6302,41.6539,41.6302,41.6539,21201.0
2018-06-19 15:10:00,52.74,52.74,52.68,52.71,20528.0,41.6618,41.6618,41.6144,41.6381,20528.0
2018-06-19 15:15:00,52.71,52.73,52.69,52.7,24278.0,41.6381,41.6539,41.6223,41.6302,24278.0
2018-06-19 15:20:00,52.7,52.71,52.64,52.66,25751.0,41.6302,41.6381,41.5828,41.5986,25751.0
2018-06-19 15:25:00,52.66,52.66,52.62,52.66,22993.0,41.5986,41.5986,41.567,41.5986,22993.0
2018-06-19 15:30:00,52.66,52.72,52.63,52.71,30173.0,41.5986,41.646,41.5749,41.6381,30173.0
2018-06-19 15:35:00,52.7,52.7,52.64,52.69,30635.0,41.6302,41.6302,41.5828,41.6223,30635.0
2018-06-19 15:40:00,52.69,52.75,52.68,52.75,56277.0,41.6223,41.6697,41.6144,41.6697,56277.0
2018-06-19 15:45:00,52.74,52.75,52.68,52.72,66063.0,41.6618,41.6697,41.6144,41.646,66063.0
2018-06-19 15:50:00,52.72,52.79,52.71,52.76,81524.0,41.646,41.7013,41.6381,41.6776,81524.0
2018-06-19 15:55:00,52.76,52.89,52.75,52.86,199738.0,41.6776,41.7803,41.6697,41.7566,199738.0
2018-06-20 09:30:00,52.89,53.02,52.65,52.66,28252.0,41.7803,41.883,41.5907,41.5986,28252.0
2018-06-20 09:35:00,52.68,52.79,52.6,52.79,82590.0,41.6144,41.7013,41.5512,41.7013,82590.0
2018-06-20 09:40:00,52.78,52.85,52.6,52.78,60151.0,41.6934,41.7487,41.5512,41.6934,60151.0
2018-06-20 09:45:00,52.77,52.82,52.66,52.71,57617.0,41.6855,41.725,41.5986,41.6381,57617.0
2018-06-20 09:50:00,52.71,52.73,52.61,52.71,89543.0,41.6381,41.6539,41.5591,41.6381,89543.0
2018-06-20 09:55:00,52.71,52.77,52.63,52.77,35977.0,41.6381,41.6855,41.5749,41.6855,35977.0
2018-06-20 10:00:00,52.77,52.91,52.77,52.86,47071.0,41.6855,41.7961,41.6855,41.7566,47071.0
2018-06-20 10:05:00,52.86,52.9,52.77,52.81,41764.0,41.7566,41.7882,41.6855,41.7171,41764.0
2018-06-20 10:10:00,52.81,52.9,52.79,52.9,29046.0,41.7171,41.7882,41.7013,41.7882,29046.0
2018-06-20 10:15:00,52.9,52.92,52.85,52.88,78829.0,41.7882,41.804,41.7487,41.7724,78829.0
2018-06-20 10:20:00,52.89,52.89,52.77,52.78,53112.0,41.7803,41.7803,41.6855,41.6934,53112.0
2018-06-20 10:25:00,52.79,52.89,52.78,52.89,39266.0,41.7013,41.7803,41.6934,41.7803,39266.0
2018-06-20 10:30:00,52.88,52.93,52.86,52.92,46324.0,41.7724,41.8119,41.7566,41.804,46324.0
2018-06-20 10:35:00,52.91,52.97,52.87,52.95,45600.0,41.7961,41.8435,41.7645,41.8277,45600.0
2018-06-20 10:40:00,52.94,52.96,52.92,52.95,29125.0,41.8198,41.8356,41.804,41.8277,29125.0
2018-06-20 10:45:00,52.93,53.0,52.93,52.99,28628.0,41.8119,41.8672,41.8119,41.8593,28628.0
2018-06-20 10:50:00,52.99,53.02,52.88,52.91,35988.0,41.8593,41.883,41.7724,41.7961,35988.0
2018-06-20 10:55:00,52.92,52.95,52.88,52.91,36738.0,41.804,41.8277,41.7724,41.7961,36738.0
2018-06-20 11:00:00,52.9,52.94,52.87,52.94,35986.0,41.7882,41.8198,41.7645,41.8198,35986.0
2018-06-20 11:05:00,52.94,52.96,52.91,52.93,23626.0,41.8198,41.8356,41.7961,41.8119,23626.0
2018-06-20 11:10:00,52.93,53.01,52.93,53.0,79837.0,41.8119,41.8751,41.8119,41.8672,79837.0
2018-06-20 11:15:00,53.0,53.02,52.96,52.99,30516.0,41.8672,41.883,41.8356,41.8593,30516.0
2018-06-20 11:20:00,52.98,53.0,52.94,52.97,31109.0,41.8514,41.8672,41.8198,41.8435,31109.0
2018-06-20 11:25:00,52.97,53.06,52.97,53.05,20645.0,41.8435,41.9146,41.8435,41.9067,20645.0
2018-06-20 11:30:00,53.06,53.07,53.0,53.01,24961.0,41.9146,41.9225,41.8672,41.8751,24961.0
2018-06-20 11:35:00,53.02,53.03,52.96,53.0,28834.0,41.883,41.8909,41.8356,41.8672,28834.0
2018-06-20 11:40:00,53.0,53.0,52.91,52.92,31651.0,41.8672,41.8672,41.7961,41.804,31651.0
2018-06-20 11:45:00,52.91,53.0,52.91,52.96,38529.0,41.7961,41.8672,41.7961,41.8356,38529.0
2018-06-20 11:50:00,52.95,53.02,52.92,53.02,64549.0,41.8277,41.883,41.804,41.883,64549.0
2018-06-20 11:55:00,53.02,53.04,52.98,52.98,13537.0,41.883,41.8988,41.8514,41.8514,13537.0
2018-06-20 12:00:00,52.98,53.01,52.95,52.95,20481.0,41.8514,41.8751,41.8277,41.8277,20481.0
2018-06-20 12:05:00,52.95,53.01,52.94,53.0,19316.0,41.8277,41.8751,41.8198,41.8672,19316.0
2018-06-20 12:10:00,53.0,53.03,52.98,53.01,11386.0,41.8672,41.8909,41.8514,41.8751,11386.0
2018-06-20 12:15:00,53.0,53.01,52.98,53.0,10012.0,41.8672,41.8751,41.8514,41.8672,10012.0
2018-06-20 12:20:00,53.0,53.02,52.96,52.98,17551.0,41.8672,41.883,41.8356,41.8514,17551.0
2018-06-20 12:25:00,52.98,53.01,52.96,53.0,17665.0,41.8514,41.8751,41.8356,41.8672,17665.0
2018-06-20 12:30:00,53.0,53.03,52.99,53.02,18859.0,41.8672,41.8909,41.8593,41.883,18859.0
2018-06-20 12:35:00,53.02,53.03,53.0,53.01,13623.0,41.883,41.8909,41.8672,41.8751,13623.0
2018-06-20 12:40:00,53.01,53.02,52.99,53.01,14982.0,41.8751,41.883,41.8593,41.8751,14982.0
2018-06-20 12:45:00,53.01,53.05,53.0,53.05,12552.0,41.8751,41.9067,41.8672,41.9067,12552.0
2018-06-20 12:50:00,53.04,53.04,53.01,53.01,8161.0,41.8988,41.8988,41.8751,41.8751,8161.0
2018-06-20 12:55:00,53.01,53.07,53.0,53.07,11090.0,41.8751,41.9225,41.8672,41.9225,11090.0
2018-06-20 13:00:00,53.07,53.07,53.05,53.06,10446.0,41.9225,41.9225,41.9067,41.9146,10446.0
2018-06-20 13:05:00,53.05,53.05,53.02,53.02,10832.0,41.9067,41.9067,41.883,41.883,10832.0
2018-06-20 13:10:00,53.02,53.06,53.02,53.06,11177.0,41.883,41.9146,41.883,41.9146,11177.0
2018-06-20 13:15:00,53.05,53.06,53.03,53.05,9392.0,41.9067,41.9146,41.8909,41.9067,9392.0
2018-06-20 13:20:00,53.04,53.05,52.98,53.0,27535.0,41.8988,41.9067,41.8514,41.8672,27535.0
2018-06-20 13:25:00,53.0,53.05,52.99,53.01,9237.0,41.8672,41.9067,41.8593,41.8751,9237.0
2018-06-20 13:30:00,53.01,53.02,52.95,52.97,17642.0,41.8751,41.883,41.8277,41.8435,17642.0
2018-06-20 13:35:00,52.97,52.99,52.94,52.98,15949.0,41.8435,41.8593,41.8198,41.8514,15949.0
2018-06-20 13:40:00,52.97,53.02,52.97,53.02,12255.0,41.8435,41.883,41.8435,41.883,12255.0
2018-06-20 13:45:00,53.02,53.04,53.0,53.03,9835.0,41.883,41.8988,41.8672,41.8909,9835.0
2018-06-20 13:50:00,53.03,53.05,53.02,53.04,9461.0,41.8909,41.9067,41.883,41.8988,9461.0
2018-06-20 13:55:00,53.04,53.07,53.04,53.05,10728.0,41.8988,41.9225,41.8988,41.9067,10728.0
2018-06-20 14:00:00,53.05,53.05,53.01,53.04,9973.0,41.9067,41.9067,41.8751,41.8988,9973.0
2018-06-20 14:05:00,53.04,53.06,53.0,53.0,8377.0,41.8988,41.9146,41.8672,41.8672,8377.0
2018-06-20 14:10:00,52.99,53.01,52.99,53.0,28792.0,41.8593,41.8751,41.8593,41.8672,28792.0
2018-06-20 14:15:00,52.99,53.05,52.98,53.03,21833.0,41.8593,41.9067,41.8514,41.8909,21833.0
2018-06-20 14:20:00,53.03,53.03,52.98,53.01,14613.0,41.8909,41.8909,41.8514,41.8751,14613.0
2018-06-20 14:25:00,53.01,53.03,53.0,53.02,10115.0,41.8751,41.8909,41.8672,41.883,10115.0
2018-06-20 14:30:00,53.01,53.03,52.99,53.0,7472.0,41.8751,41.8909,41.8593,41.8672,7472.0
2018-06-20 14:35:00,53.0,53.01,52.96,52.97,162669.0,41.8672,41.8751,41.8356,41.8435,162669.0
2018-06-20 14:40:00,52.96,52.98,52.93,52.94,19065.0,41.8356,41.8514,41.8119,41.8198,19065.0
2018-06-20 14:45:00,52.94,52.96,52.93,52.95,70859.0,41.8198,41.8356,41.8119,41.8277,70859.0
2018-06-20 14:50:00,52.96,53.01,52.94,52.97,95573.0,41.8356,41.8751,41.8198,41.8435,95573.0
2018-06-20 14:55:00,52.97,53.0,52.96,53.0,38009.0,41.8435,41.8672,41.8356,41.8672,38009.0
2018-06-20 15:00:00,53.0,53.03,52.97,53.0,26728.0,41.8672,41.8909,41.8435,41.8672,26728.0
2018-06-20 15:05:00,53.01,53.03,52.98,53.01,12901.0,41.8751,41.8909,41.8514,41.8751,12901.0
2018-06-20 15:10:00,53.01,53.03,52.99,53.01,12100.0,41.8751,41.8909,41.8593,41.8751,12100.0
2018-06-20 15:15:00,53.0,53.05,53.0,53.03,11392.0,41.8672,41.9067,41.8672,41.8909,11392.0
2018-06-20 15:20:00,53.02,53.05,53.02,53.05,11144.0,41.883,41.9067,41.883,41.9067,11144.0
2018-06-20 15:25:00,53.05,53.07,53.03,53.03,15459.0,41.9067,41.9225,41.8909,41.8909,15459.0
2018-06-20 15:30:00,53.03,53.05,53.02,53.02,25429.0,41.8909,41.9067,41.883,41.883,25429.0
2018-06-20 15:35:00,53.02,53.02,52.98,52.99,34477.0,41.883,41.883,41.8514,41.8593,34477.0
2018-06-20 15:40:00,52.98,53.02,52.98,53.0,54694.0,41.8514,41.883,41.8514,41.8672,54694.0
2018-06-20 15:45:00,52.99,53.02,52.99,53.02,44764.0,41.8593,41.883,41.8593,41.883,44764.0
2018-06-20 15:50:00,53.02,53.04,52.99,53.03,74501.0,41.883,41.8988,41.8593,41.8909,74501.0
2018-06-20 15:55:00,53.03,53.07,53.02,53.06,181629.0,41.8909,41.9225,41.883,41.9146,181629.0
2018-06-21 09:30:00,52.95,53.03,52.91,52.99,49002.0,41.8277,41.8909,41.7961,41.8593,49002.0
2018-06-21 09:35:00,52.99,53.09,52.89,53.06,71331.0,41.8593,41.9383,41.7803,41.9146,71331.0
2018-06-21 09:40:00,53.07,53.14,53.01,53.12,15548.0,41.9225,41.9778,41.8751,41.962,15548.0
2018-06-21 09:45:00,53.14,53.16,52.96,53.0,14260.0,41.9778,41.9936,41.8356,41.8672,14260.0
2018-06-21 09:50:00,52.99,53.14,52.98,53.04,25757.0,41.8593,41.9778,41.8514,41.8988,25757.0
2018-06-21 09:55:00,53.03,53.09,52.96,53.01,33842.0,41.8909,41.9383,41.8356,41.8751,33842.0
2018-06-21 10:00:00,53.01,53.1,53.0,53.1,33057.0,41.8751,41.9462,41.8672,41.9462,33057.0
2018-06-21 10:05:00,53.1,53.13,53.05,53.11,32305.0,41.9462,41.9699,41.9067,41.9541,32305.0
2018-06-21 10:10:00,53.11,53.2,53.02,53.19,26467.0,41.9541,42.0252,41.883,42.0173,26467.0
2018-06-21 10:15:00,53.2,53.24,53.11,53.22,20160.0,42.0252,42.0568,41.9541,42.041,20160.0
2018-06-21 10:20:00,53.22,53.22,53.13,53.16,20954.0,42.041,42.041,41.9699,41.9936,20954.0
2018-06-21 10:25:00,53.19,53.28,53.19,53.22,21517.0,42.0173,42.0884,42.0173,42.041,21517.0
2018-06-21 10:30:00,53.21,53.21,53.1,53.18,18773.0,42.0331,42.0331,41.9462,42.0094,18773.0
2018-06-21 10:35:00,53.17,53.21,53.12,53.19,26218.0,42.0015,42.0331,41.962,42.0173,26218.0
2018-06-21 10:40:00,53.18,53.27,53.15,53.25,19486.0,42.0094,42.0805,41.9857,42.0647,19486.0
2018-06-21 10:45:00,53.25,53.41,53.25,53.39,55682.0,42.0647,42.1911,42.0647,42.1753,55682.0
2018-06-21 10:50:00,53.4,53.4,53.25,53.26,18818.0,42.1832,42.1832,42.0647,42.0726,18818.0
2018-06-21 10:55:00,53.25,53.32,53.23,53.25,51287.0,42.0647,42.12,42.0489,42.0647,51287.0
2018-06-21 11:00:00,53.26,53.3,53.24,53.26,36966.0,42.0726,42.1042,42.0568,42.0726,36966.0
2018-06-21 11:05:00,53.26,53.36,53.26,53.3,34219.0,42.0726,42.1516,42.0726,42.1042,34219.0
2018-06-21 11:10:00,53.29,53.32,53.23,53.27,68884.0,42.0963,42.12,42.0489,42.0805,68884.0
2018-06-21 11:15:00,53.28,53.31,53.21,53.26,93991.0,42.0884,42.1121,42.0331,42.0726,93991.0
2018-06-21 11:20:00,53.27,53.28,53.22,53.24,25341.0,42.0805,42.0884,42.041,42.0568,25341.0
2018-06-21 11:25:00,53.23,53.26,53.15,53.24,96233.0,42.0489,42.0726,41.9857,42.0568,96233.0
2018-06-21 11:30:00,53.23,53.29,53.23,53.29,17669.0,42.0489,42.0963,42.0489,42.0963,17669.0
2018-06-21 11:35:00,53.29,53.3,53.26,53.26,22513.0,42.0963,42.1042,42.0726,42.0726,22513.0
2018-06-21 11:40:00,53.26,53.28,53.21,53.21,18732.0,42.0726,42.0884,42.0331,42.0331,18732.0
2018-06-21 11:45:00,53.21,53.22,53.14,53.15,11985.0,42.0331,42.041,41.9778,41.9857,11985.0
2018-06-21 11:50:00,53.14,53.14,53.08,53.09,16963.0,41.9778,41.9778,41.9304,41.9383,16963.0
2018-06-21 11:55:00,53.09,53.09,52.98,52.99,26812.0,41.9383,41.9383,41.8514,41.8593,26812.0
2018-06-21 12:00:00,52.98,53.1,52.97,53.08,25734.0,41.8514,41.9462,41.8435,41.9304,25734.0
2018-06-21 12:05:00,53.07,53.07,52.98,52.99,13174.0,41.9225,41.9225,41.8514,41.8593,13174.0
2018-06-21 12:10:00,52.99,53.0,52.94,52.94,9945.0,41.8593,41.8672,41.8198,41.8198,9945.0
2018-06-21 12:15:00,52.94,53.0,52.94,53.0,10646.0,41.8198,41.8672,41.8198,41.8672,10646.0
2018-06-21 12:20:00,53.01,53.01,52.95,52.95,12032.0,41.8751,41.8751,41.8277,41.8277,12032.0
2018-06-21 12:25:00,52.95,52.96,52.94,52.94,14869.0,41.8277,41.8356,41.8198,41.8198,14869.0
2018-06-21 12:30:00,52.95,53.06,52.91,53.05,74011.0,41.8277,41.9146,41.7961,41.9067,74011.0
2018-06-21 12:35:00,53.05,53.07,53.0,53.07,9740.0,41.9067,41.9225,41.8672,41.9225,9740.0
2018-06-21 12:40:00,53.07,53.13,53.06,53.13,11816.0,41.9225,41.9699,41.9146,41.9699,11816.0
2018-06-21 12:45:00,53.12,53.12,53.02,53.03,18944.0,41.962,41.962,41.883,41.8909,18944.0
2018-06-21 12:50:00,53.03,53.06,53.03,53.05,10171.0,41.8909,41.9146,41.8909,41.9067,10171.0
2018-06-21 12:55:00,53.05,53.07,53.01,53.03,8480.0,41.9067,41.9225,41.8751,41.8909,8480.0
2018-06-21 13:00:00,53.04,53.06,52.99,53.0,14098.0,41.8988,41.9146,41.8593,41.8672,14098.0
2018-06-21 13:05:00,52.99,53.03,52.99,53.0,7307.0,41.8593,41.8909,41.8593,41.8672,7307.0
2018-06-21 13:10:00,53.0,53.06,52.99,53.05,8265.0,41.8672,41.9146,41.8593,41.9067,8265.0
2018-06-21 13:15:00,53.05,53.06,53.03,53.04,4624.0,41.9067,41.9146,41.8909,41.8988,4624.0
2018-06-21 13:20:00,53.04,53.08,53.03,53.05,23911.0,41.8988,41.9304,41.8909,41.9067,23911.0
2018-06-21 13:25:00,53.05,53.06,53.03,53.05,13854.0,41.9067,41.9146,41.8909,41.9067,13854.0
2018-06-21 13:30:00,53.05,53.06,53.03,53.06,29709.0,41.9067,41.9146,41.8909,41.9146,29709.0
2018-06-21 13:35:00,53.05,53.06,53.02,53.05,15664.0,41.9067,41.9146,41.883,41.9067,15664.0
2018-06-21 13:40:00,53.04,53.05,53.02,53.04,11456.0,41.8988,41.9067,41.883,41.8988,11456.0
2018-06-21 13:45:00,53.05,53.12,53.04,53.12,14893.0,41.9067,41.962,41.8988,41.962,14893.0
2018-06-21 13:50:00,53.12,53.15,53.08,53.14,11610.0,41.962,41.9857,41.9304,41.9778,11610.0
2018-06-21 13:55:00,53.14,53.15,53.09,53.14,11141.0,41.9778,41.9857,41.9383,41.9778,11141.0
2018-06-21 14:00:00,53.15,53.18,53.1,53.12,19310.0,41.9857,42.0094,41.9462,41.962,19310.0
2018-06-21 14:05:00,53.12,53.16,53.11,53.15,14843.0,41.962,41.9936,41.9541,41.9857,14843.0
2018-06-21 14:10:00,53.15,53.17,53.13,53.17,13044.0,41.9857,42.0015,41.9699,42.0015,13044.0
2018-06-21 14:15:00,53.17,53.22,53.15,53.15,10689.0,42.0015,42.041,41.9857,41.9857,10689.0
2018-06-21 14:20:00,53.15,53.16,53.12,53.14,10544.0,41.9857,41.9936,41.962,41.9778,10544.0
2018-06-21 14:25:00,53.14,53.17,53.1,53.16,10393.0,41.9778,42.0015,41.9462,41.9936,10393.0
2018-06-21 14:30:00,53.16,53.17,53.09,53.11,13437.0,41.9936,42.0015,41.9383,41.9541,13437.0
2018-06-21 14:35:00,53.11,53.14,53.03,53.04,39803.0,41.9541,41.9778,41.8909,41.8988,39803.0
2018-06-21 14:40:00,53.05,53.09,53.02,53.04,48609.0,41.9067,41.9383,41.883,41.8988,48609.0
2018-06-21 14:45:00,53.03,53.05,53.01,53.01,38833.0,41.8909,41.9067,41.8751,41.8751,38833.0
2018-06-21 14:50:00,53.01,53.04,52.93,52.95,58960.0,41.8751,41.8988,41.8119,41.8277,58960.0
2018-06-21 14:55:00,52.95,53.07,52.94,53.04,64036.0,41.8277,41.9225,41.8198,41.8988,64036.0
2018-06-21 15:00:00,53.04,53.05,52.96,53.0,61834.0,41.8988,41.9067,41.8356,41.8672,61834.0
2018-06-21 15:05:00,53.0,53.01,52.94,52.96,41946.0,41.8672,41.8751,41.8198,41.8356,41946.0
2018-06-21 15:10:00,52.96,53.03,52.96,53.03,74039.0,41.8356,41.8909,41.8356,41.8909,74039.0
2018-06-21 15:15:00,53.02,53.04,53.0,53.0,38094.0,41.883,41.8988,41.8672,41.8672,38094.0
2018-06-21 15:20:00,53.0,53.07,52.98,53.02,54426.0,41.8672,41.9225,41.8514,41.883,54426.0
2018-06-21 15:25:00,53.03,53.06,53.02,53.04,19530.0,41.8909,41.9146,41.883,41.8988,19530.0
2018-06-21 15:30:00,53.04,53.04,52.98,53.0,52336.0,41.8988,41.8988,41.8514,41.8672,52336.0
2018-06-21 15:35:00,53.0,53.06,53.0,53.05,43936.0,41.8672,41.9146,41.8672,41.9067,43936.0
2018-06-21 15:40:00,53.05,53.07,52.99,53.07,59299.0,41.9067,41.9225,41.8593,41.9225,59299.0
2018-06-21 15:45:00,53.07,53.11,53.04,53.11,42168.0,41.9225,41.9541,41.8988,41.9541,42168.0
2018-06-21 15:50:00,53.1,53.14,53.08,53.13,41415.0,41.9462,41.9778,41.9304,41.9699,41415.0
2018-06-21 15:55:00,53.12,53.17,53.12,53.12,154906.0,41.962,42.0015,41.962,41.962,154906.0
2018-06-22 09:30:00,53.22,53.33,52.98,53.17,23532.0,42.041,42.1279,41.8514,42.0015,23532.0
2018-06-22 09:35:00,53.17,53.2,53.09,53.12,15460.0,42.0015,42.0252,41.9383,41.962,15460.0
2018-06-22 09:40:00,53.13,53.19,53.08,53.09,15859.0,41.9699,42.0173,41.9304,41.9383,15859.0
2018-06-22 09:45:00,53.08,53.24,53.04,53.13,17720.0,41.9304,42.0568,41.8988,41.9699,17720.0
2018-06-22 09:50:00,53.14,53.22,53.06,53.09,15816.0,41.9778,42.041,41.9146,41.9383,15816.0
2018-06-22 09:55:00,53.08,53.17,53.06,53.12,24329.0,41.9304,42.0015,41.9146,41.962,24329.0
2018-06-22 10:00:00,53.13,53.18,53.08,53.15,20386.0,41.9699,42.0094,41.9304,41.9857,20386.0
2018-06-22 10:05:00,53.15,53.19,53.1,53.11,49318.0,41.9857,42.0173,41.9462,41.9541,49318.0
2018-06-22 10:10:00,53.11,53.17,53.04,53.05,27658.0,41.9541,42.0015,41.8988,41.9067,27658.0
2018-06-22 10:15:00,53.05,53.14,53.05,53.06,20359.0,41.9067,41.9778,41.9067,41.9146,20359.0
2018-06-22 10:20:00,53.06,53.11,53.04,53.11,16576.0,41.9146,41.9541,41.8988,41.9541,16576.0
2018-06-22 10:25:00,53.1,53.19,53.08,53.17,36663.0,41.9462,42.0173,41.9304,42.0015,36663.0
2018-06-22 10:30:00,53.18,53.18,53.09,53.13,14268.0,42.0094,42.0094,41.9383,41.9699,14268.0
2018-06-22 10:35:00,53.14,53.26,53.13,53.24,40159.0,41.9778,42.0726,41.9699,42.0568,40159.0
2018-06-22 10:40:00,53.23,53.27,53.22,53.26,25233.0,42.0489,42.0805,42.041,42.0726,25233.0
2018-06-22 10:45:00,53.26,53.27,53.16,53.16,19214.0,42.0726,42.0805,41.9936,41.9936,19214.0
2018-06-22 10:50:00,53.16,53.17,53.14,53.17,17556.0,41.9936,42.0015,41.9778,42.0015,17556.0
2018-06-22 10:55:00,53.18,53.18,53.13,53.15,17958.0,42.0094,42.0094,41.9699,41.9857,17958.0
2018-06-22 11:00:00,53.15,53.18,53.13,53.17,24774.0,41.9857,42.0094,41.9699,42.0015,24774.0
2018-06-22 11:05:00,53.17,53.24,53.15,53.16,19921.0,42.0015,42.0568,41.9857,41.9936,19921.0
2018-06-22 11:10:00,53.16,53.24,53.16,53.24,6780.0,41.9936,42.0568,41.9936,42.0568,6780.0
2018-06-22 11:15:00,53.24,53.28,53.23,53.25,18326.0,42.0568,42.0884,42.0489,42.0647,18326.0
2018-06-22 11:20:00,53.25,53.27,53.18,53.18,18715.0,42.0647,42.0805,42.0094,42.0094,18715.0
2018-06-22 11:25:00,53.17,53.17,53.07,53.1,11471.0,42.0015,42.0015,41.9225,41.9462,11471.0
2018-06-22 11:30:00,53.09,53.13,53.01,53.13,26424.0,41.9383,41.9699,41.8751,41.9699,26424.0
2018-06-22 11:35:00,53.14,53.24,53.14,53.23,18909.0,41.9778,42.0568,41.9778,42.0489,18909.0
2018-06-22 11:40:00,53.23,53.25,53.17,53.22,16949.0,42.0489,42.0647,42.0015,42.041,16949.0
2018-06-22 11:45:00,53.23,53.29,53.22,53.25,21743.0,42.0489,42.0963,42.041,42.0647,21743.0
2018-06-22 11:50:00,53.25,53.25,53.18,53.19,23337.0,42.0647,42.0647,42.0094,42.0173,23337.0
2018-06-22 11:55:00,53.18,53.23,53.15,53.22,7867.0,42.0094,42.0489,41.9857,42.041,7867.0
2018-06-22 12:00:00,53.23,53.38,53.2,53.34,35309.0,42.0489,42.1674,42.0252,42.1358,35309.0
2018-06-22 12:05:00,53.34,53.34,53.26,53.29,8323.0,42.1358,42.1358,42.0726,42.0963,8323.0
2018-06-22 12:10:00,53.29,53.3,53.27,53.3,9793.0,42.0963,42.1042,42.0805,42.1042,9793.0
2018-06-22 12:15:00,53.29,53.31,53.26,53.28,32840.0,42.0963,42.1121,42.0726,42.0884,32840.0
2018-06-22 12:20:00,53.28,53.37,53.27,53.35,41395.0,42.0884,42.1595,42.0805,42.1437,41395.0
2018-06-22 12:25:00,53.35,53.37,53.23,53.23,25049.0,42.1437,42.1595,42.0489,42.0489,25049.0
2018-06-22 12:30:00,53.24,53.29,53.2,53.29,19537.0,42.0568,42.0963,42.0252,42.0963,19537.0
2018-06-22 12:35:00,53.29,53.34,53.29,53.34,6936.0,42.0963,42.1358,42.0963,42.1358,6936.0
2018-06-22 12:40:00,53.35,53.41,53.31,53.39,28634.0,42.1437,42.1911,42.1121,42.1753,28634.0
2018-06-22 12:45:00,53.38,53.39,53.37,53.38,6843.0,42.1674,42.1753,42.1595,42.1674,6843.0
2018-06-22 12:50:00,53.38,53.42,53.37,53.41,27697.0,42.1674,42.199,42.1595,42.1911,27697.0
2018-06-22 12:55:00,53.41,53.42,53.37,53.39,17363.0,42.1911,42.199,42.1595,42.1753,17363.0
2018-06-22 13:00:00,53.38,53.4,53.36,53.39,18334.0,42.1674,42.1832,42.1516,42.1753,18334.0
2018-06-22 13:05:00,53.38,53.46,53.36,53.38,40378.0,42.1674,42.2306,42.1516,42.1674,40378.0
2018-06-22 13:10:00,53.37,53.47,53.37,53.44,30320.0,42.1595,42.2385,42.1595,42.2148,30320.0
2018-06-22 13:15:00,53.44,53.44,53.39,53.4,175969.0,42.2148,42.2148,42.1753,42.1832,175969.0
2018-06-22 13:20:00,53.41,53.41,53.36,53.36,26637.0,42.1911,42.1911,42.1516,42.1516,26637.0
2018-06-22 13:25:00,53.36,53.37,53.34,53.35,15875.0,42.1516,42.1595,42.1358,42.1437,15875.0
2018-06-22 13:30:00,53.34,53.35,53.3,53.33,35419.0,42.1358,42.1437,42.1042,42.1279,35419.0
2018-06-22 13:35:00,53.33,53.33,53.29,53.31,25202.0,42.1279,42.1279,42.0963,42.1121,25202.0
2018-06-22 13:40:00,53.3,53.4,53.3,53.4,14192.0,42.1042,42.1832,42.1042,42.1832,14192.0
2018-06-22 13:45:00,53.41,53.48,53.4,53.44,32114.0,42.1911,42.2464,42.1832,42.2148,32114.0
2018-06-22 13:50:00,53.44,53.55,53.42,53.54,21259.0,42.2148,42.3017,42.199,42.2938,21259.0
2018-06-22 13:55:00,53.52,53.54,53.45,53.45,13696.0,42.278,42.2938,42.2227,42.2227,13696.0
2018-06-22 14:00:00,53.45,53.46,53.42,53.42,11317.0,42.2227,42.2306,42.199,42.199,11317.0
2018-06-22 14:05:00,53.41,53.45,53.39,53.44,9098.0,42.1911,42.2227,42.1753,42.2148,9098.0
2018-06-22 14:10:00,53.44,53.47,53.42,53.43,9038.0,42.2148,42.2385,42.199,42.2069,9038.0
2018-06-22 14:15:00,53.43,53.46,53.38,53.44,25064.0,42.2069,42.2306,42.1674,42.2148,25064.0
2018-06-22 14:20:00,53.44,53.45,53.41,53.42,13644.0,42.2148,42.2227,42.1911,42.199,13644.0
2018-06-22 14:25:00,53.41,53.42,53.37,53.39,9402.0,42.1911,42.199,42.1595,42.1753,9402.0
2018-06-22 14:30:00,53.39,53.4,53.37,53.38,7544.0,42.1753,42.1832,42.1595,42.1674,7544.0
2018-06-22 14:35:00,53.39,53.42,53.37,53.4,8825.0,42.1753,42.199,42.1595,42.1832,8825.0
2018-06-22 14:40:00,53.39,53.44,53.38,53.43,11243.0,42.1753,42.2148,42.1674,42.2069,11243.0
2018-06-22 14:45:00,53.43,53.46,53.41,53.45,13517.0,42.2069,42.2306,42.1911,42.2227,13517.0
2018-06-22 14:50:00,53.46,53.47,53.43,53.47,9526.0,42.2306,42.2385,42.2069,42.2385,9526.0
2018-06-22 14:55:00,53.47,53.51,53.42,53.48,17624.0,42.2385,42.2701,42.199,42.2464,17624.0
2018-06-22 15:00:00,53.48,53.48,53.43,53.46,15465.0,42.2464,42.2464,42.2069,42.2306,15465.0
2018-06-22 15:05:00,53.45,53.46,53.39,53.42,15412.0,42.2227,42.2306,42.1753,42.199,15412.0
2018-06-22 15:10:00,53.42,53.44,53.4,53.43,16761.0,42.199,42.2148,42.1832,42.2069,16761.0
2018-06-22 15:15:00,53.43,53.47,53.4,53.41,21751.0,42.2069,42.2385,42.1832,42.1911,21751.0
2018-06-22 15:20:00,53.4,53.45,53.4,53.43,31836.0,42.1832,42.2227,42.1832,42.2069,31836.0
2018-06-22 15:25:00,53.44,53.48,53.42,53.43,31290.0,42.2148,42.2464,42.199,42.2069,31290.0
2018-06-22 15:30:00,53.42,53.44,53.39,53.39,42434.0,42.199,42.2148,42.1753,42.1753,42434.0
2018-06-22 15:35:00,53.38,53.38,53.28,53.3,49176.0,42.1674,42.1674,42.0884,42.1042,49176.0
2018-06-22 15:40:00,53.3,53.36,53.26,53.31,33846.0,42.1042,42.1516,42.0726,42.1121,33846.0
2018-06-22 15:45:00,53.31,53.36,53.29,53.31,45047.0,42.1121,42.1516,42.0963,42.1121,45047.0
2018-06-22 15:50:00,53.32,53.38,53.3,53.36,58181.0,42.12,42.1674,42.1042,42.1516,58181.0
2018-06-22 15:55:00,53.36,53.4,53.29,53.33,197869.0,42.1516,42.1832,42.0963,42.1279,197869.0
2018-06-25 09:30:00,53.51,53.74,53.43,53.67,60430.0,42.2701,42.4518,42.2069,42.3965,60430.0
2018-06-25 09:35:00,53.66,53.75,53.56,53.75,42267.0,42.3886,42.4597,42.3096,42.4597,42267.0
2018-06-25 09:40:00,53.75,53.85,53.69,53.72,41664.0,42.4597,42.5387,42.4123,42.436,41664.0
2018-06-25 09:45:00,53.73,53.8,53.63,53.63,29719.0,42.4439,42.4992,42.3649,42.3649,29719.0
2018-06-25 09:50:00,53.64,53.8,53.64,53.75,27427.0,42.3728,42.4992,42.3728,42.4597,27427.0
2018-06-25 09:55:00,53.76,53.78,53.4,53.62,57050.0,42.4676,42.4834,42.1832,42.357,57050.0
2018-06-25 10:00:00,53.65,53.78,53.63,53.64,43342.0,42.3807,42.4834,42.3649,42.3728,43342.0
2018-06-25 10:05:00,53.64,53.71,53.63,53.69,38338.0,42.3728,42.4281,42.3649,42.4123,38338.0
2018-06-25 10:10:00,53.69,53.77,53.69,53.76,42540.0,42.4123,42.4755,42.4123,42.4676,42540.0
2018-06-25 10:15:00,53.76,53.78,53.71,53.77,57358.0,42.4676,42.4834,42.4281,42.4755,57358.0
2018-06-25 10:20:00,53.77,53.8,53.72,53.73,39608.0,42.4755,42.4992,42.436,42.4439,39608.0
2018-06-25 10:25:00,53.72,53.78,53.7,53.73,35697.0,42.436,42.4834,42.4202,42.4439,35697.0
2018-06-25 10:30:00,53.73,53.81,53.72,53.8,42696.0,42.4439,42.5071,42.436,42.4992,42696.0
2018-06-25 10:35:00,53.8,53.82,53.72,53.82,38505.0,42.4992,42.515,42.436,42.515,38505.0
2018-06-25 10:40:00,53.82,53.91,53.81,53.86,36861.0,42.515,42.5861,42.5071,42.5466,36861.0
2018-06-25 10:45:00,53.87,53.89,53.79,53.83,42918.0,42.5545,42.5703,42.4913,42.5229,42918.0
2018-06-25 10:50:00,53.83,53.9,53.81,53.87,15810.0,42.5229,42.5782,42.5071,42.5545,15810.0
2018-06-25 10:55:00,53.87,53.9,53.81,53.89,17016.0,42.5545,42.5782,42.5071,42.5703,17016.0
2018-06-25 11:00:00,53.89,53.95,53.83,53.95,78039.0,42.5703,42.6177,42.5229,42.6177,78039.0
2018-06-25 11:05:00,53.96,54.0,53.91,53.92,33242.0,42.6256,42.6572,42.5861,42.594,33242.0
2018-06-25 11:10:00,53.93,54.02,53.93,53.99,14840.0,42.6019,42.673,42.6019,42.6493,14840.0
2018-06-25 11:15:00,53.98,54.06,53.98,54.03,28223.0,42.6414,42.7046,42.6414,42.6809,28223.0
2018-06-25 11:20:00,54.02,54.02,53.95,54.02,32832.0,42.673,42.673,42.6177,42.673,32832.0
2018-06-25 11:25:00,54.03,54.07,53.98,54.04,22099.0,42.6809,42.7125,42.6414,42.6888,22099.0
2018-06-25 11:30:00,54.04,54.04,53.91,53.96,58053.0,42.6888,42.6888,42.5861,42.6256,58053.0
2018-06-25 11:35:00,53.96,53.98,53.86,53.9,44358.0,42.6256,42.6414,42.5466,42.5782,44358.0
2018-06-25 11:40:00,53.89,53.95,53.88,53.92,24589.0,42.5703,42.6177,42.5624,42.594,24589.0
2018-06-25 11:45:00,53.91,54.03,53.89,53.98,32308.0,42.5861,42.6809,42.5703,42.6414,32308.0
2018-06-25 11:50:00,53.98,54.03,53.95,54.02,30422.0,42.6414,42.6809,42.6177,42.673,30422.0
2018-06-25 11:55:00,54.0,54.0,53.9,53.9,11059.0,42.6572,42.6572,42.5782,42.5782,11059.0
2018-06-25 12:00:00,53.91,53.94,53.86,53.92,46921.0,42.5861,42.6098,42.5466,42.594,46921.0
2018-06-25 12:05:00,53.93,53.96,53.92,53.92,68522.0,42.6019,42.6256,42.594,42.594,68522.0
2018-06-25 12:10:00,53.91,53.96,53.84,53.94,14447.0,42.5861,42.6256,42.5308,42.6098,14447.0
2018-06-25 12:15:00,53.94,53.97,53.91,53.92,11599.0,42.6098,42.6335,42.5861,42.594,11599.0
2018-06-25 12:20:00,53.92,53.95,53.88,53.94,14589.0,42.594,42.6177,42.5624,42.6098,14589.0
2018-06-25 12:25:00,53.95,54.02,53.95,54.0,8050.0,42.6177,42.673,42.6177,42.6572,8050.0
2018-06-25 12:30:00,54.0,54.05,53.98,54.02,10732.0,42.6572,42.6967,42.6414,42.673,10732.0
2018-06-25 12:35:00,54.02,54.07,54.02,54.05,6381.0,42.673,42.7125,42.673,42.6967,6381.0
2018-06-25 12:40:00,54.05,54.1,54.04,54.09,8368.0,42.6967,42.7362,42.6888,42.7283,8368.0
2018-06-25 12:45:00,54.09,54.11,54.04,54.11,6722.0,42.7283,42.7441,42.6888,42.7441,6722.0
2018-06-25 12:50:00,54.11,54.16,54.11,54.15,7086.0,42.7441,42.7836,42.7441,42.7757,7086.0
2018-06-25 12:55:00,54.15,54.23,54.13,54.22,8699.0,42.7757,42.8389,42.7599,42.831,8699.0
2018-06-25 13:00:00,54.23,54.23,54.15,54.15,7200.0,42.8389,42.8389,42.7757,42.7757,7200.0
2018-06-25 13:05:00,54.15,54.15,54.09,54.09,3728.0,42.7757,42.7757,42.7283,42.7283,3728.0
2018-06-25 13:10:00,54.1,54.12,54.06,54.11,7347.0,42.7362,42.752,42.7046,42.7441,7347.0
2018-06-25 13:15:00,54.11,54.13,54.05,54.13,5990.0,42.7441,42.7599,42.6967,42.7599,5990.0
2018-06-25 13:20:00,54.14,54.18,54.12,54.14,6094.0,42.7678,42.7994,42.752,42.7678,6094.0
2018-06-25 13:25:00,54.13,54.15,54.11,54.15,9089.0,42.7599,42.7757,42.7441,42.7757,9089.0
2018-06-25 13:30:00,54.14,54.16,54.09,54.16,7796.0,42.7678,42.7836,42.7283,42.7836,7796.0
2018-06-25 13:35:00,54.17,54.19,54.16,54.16,6526.0,42.7915,42.8073,42.7836,42.7836,6526.0
2018-06-25 13:40:00,54.15,54.16,54.13,54.14,7416.0,42.7757,42.7836,42.7599,42.7678,7416.0
2018-06-25 13:45:00,54.15,54.2,54.15,54.2,11235.0,42.7757,42.8152,42.7757,42.8152,11235.0
2018-06-25 13:50:00,54.2,54.24,54.12,54.12,10343.0,42.8152,42.8468,42.752,42.752,10343.0
2018-06-25 13:55:00,54.11,54.24,54.1,54.22,20024.0,42.7441,42.8468,42.7362,42.831,20024.0
2018-06-25 14:00:00,54.22,54.27,54.18,54.25,33805.0,42.831,42.8705,42.7994,42.8547,33805.0
2018-06-25 14:05:00,54.25,54.29,54.24,54.28,19872.0,42.8547,42.8862,42.8468,42.8783,19872.0
2018-06-25 14:10:00,54.29,54.32,54.26,54.29,72053.0,42.8862,42.9099,42.8626,42.8862,72053.0
2018-06-25 14:15:00,54.28,54.29,54.2,54.26,35723.0,42.8783,42.8862,42.8152,42.8626,35723.0
2018-06-25 14:20:00,54.26,54.27,54.21,54.24,62587.0,42.8626,42.8705,42.8231,42.8468,62587.0
2018-06-25 14:25:00,54.23,54.25,54.18,54.22,21576.0,42.8389,42.8547,42.7994,42.831,21576.0
2018-06-25 14:30:00,54.2,54.26,54.2,54.22,19824.0,42.8152,42.8626,42.8152,42.831,19824.0
2018-06-25 14:35:00,54.22,54.23,54.17,54.21,12886.0,42.831,42.8389,42.7915,42.8231,12886.0
2018-06-25 14:40:00,54.2,54.21,54.17,54.18,18667.0,42.8152,42.8231,42.7915,42.7994,18667.0
2018-06-25 14:45:00,54.17,54.23,54.15,54.23,19809.0,42.7915,42.8389,42.7757,42.8389,19809.0
2018-06-25 14:50:00,54.23,54.3,54.2,54.21,19709.0,42.8389,42.8941,42.8152,42.8231,19709.0
2018-06-25 14:55:00,54.2,54.26,54.2,54.26,16206.0,42.8152,42.8626,42.8152,42.8626,16206.0
2018-06-25 15:00:00,54.25,54.27,54.23,54.23,9563.0,42.8547,42.8705,42.8389,42.8389,9563.0
2018-06-25 15:05:00,54.23,54.33,54.22,54.33,12479.0,42.8389,42.9178,42.831,42.9178,12479.0
2018-06-25 15:10:00,54.32,54.32,54.24,54.24,21845.0,42.9099,42.9099,42.8468,42.8468,21845.0
2018-06-25 15:15:00,54.23,54.32,54.21,54.3,37953.0,42.8389,42.9099,42.8231,42.8941,37953.0
2018-06-25 15:20:00,54.29,54.33,54.25,54.33,18343.0,42.8862,42.9178,42.8547,42.9178,18343.0
2018-06-25 15:25:00,54.32,54.34,54.25,54.26,16361.0,42.9099,42.9257,42.8547,42.8626,16361.0
2018-06-25 15:30:00,54.26,54.31,54.21,54.3,46822.0,42.8626,42.902,42.8231,42.8941,46822.0
2018-06-25 15:35:00,54.31,54.42,54.3,54.39,31312.0,42.902,42.9889,42.8941,42.9652,31312.0
2018-06-25 15:40:00,54.39,54.42,54.29,54.29,66005.0,42.9652,42.9889,42.8862,42.8862,66005.0
2018-06-25 15:45:00,54.29,54.32,54.22,54.23,55789.0,42.8862,42.9099,42.831,42.8389,55789.0
2018-06-25 15:50:00,54.22,54.28,54.21,54.27,58643.0,42.831,42.8783,42.8231,42.8705,58643.0
2018-06-25 15:55:00,54.26,54.33,54.24,54.25,152161.0,42.8626,42.9178,42.8468,42.8547,152161.0
2018-06-26 09:30:00,54.1,54.18,54.0,54.14,43560.0,42.7362,42.7994,42.6572,42.7678,43560.0
2018-06-26 09:35:00,54.15,54.27,53.99,54.15,50698.0,42.7757,42.8705,42.6493,42.7757,50698.0
2018-06-26 09:40:00,54.14,54.16,53.97,54.11,22569.0,42.7678,42.7836,42.6335,42.7441,22569.0
2018-06-26 09:45:00,54.1,54.1,53.92,54.03,21227.0,42.7362,42.7362,42.594,42.6809,21227.0
2018-06-26 09:50:00,54.04,54.12,54.01,54.05,27208.0,42.6888,42.752,42.6651,42.6967,27208.0
2018-06-26 09:55:00,54.05,54.11,53.97,53.99,48241.0,42.6967,42.7441,42.6335,42.6493,48241.0
2018-06-26 10:00:00,53.99,54.01,53.89,53.99,23921.0,42.6493,42.6651,42.5703,42.6493,23921.0
2018-06-26 10:05:00,54.0,54.14,54.0,54.12,11934.0,42.6572,42.7678,42.6572,42.752,11934.0
2018-06-26 10:10:00,54.13,54.25,54.12,54.19,23006.0,42.7599,42.8547,42.752,42.8073,23006.0
2018-06-26 10:15:00,54.18,54.19,54.07,54.09,21532.0,42.7994,42.8073,42.7125,42.7283,21532.0
2018-06-26 10:20:00,54.11,54.26,54.11,54.26,18053.0,42.7441,42.8626,42.7441,42.8626,18053.0
2018-06-26 10:25:00,54.28,54.28,54.23,54.26,18268.0,42.8783,42.8783,42.8389,42.8626,18268.0
2018-06-26 10:30:00,54.25,54.27,54.18,54.24,17426.0,42.8547,42.8705,42.7994,42.8468,17426.0
2018-06-26 10:35:00,54.25,54.36,54.22,54.23,25945.0,42.8547,42.9415,42.831,42.8389,25945.0
2018-06-26 10:40:00,54.22,54.32,54.22,54.32,24795.0,42.831,42.9099,42.831,42.9099,24795.0
2018-06-26 10:45:00,54.32,54.35,54.18,54.19,37183.0,42.9099,42.9336,42.7994,42.8073,37183.0
2018-06-26 10:50:00,54.19,54.21,54.07,54.19,36560.0,42.8073,42.8231,42.7125,42.8073,36560.0
2018-06-26 10:55:00,54.2,54.23,54.1,54.23,59370.0,42.8152,42.8389,42.7362,42.8389,59370.0
2018-06-26 11:00:00,54.22,54.25,54.15,54.25,16450.0,42.831,42.8547,42.7757,42.8547,16450.0
2018-06-26 11:05:00,54.25,54.25,54.13,54.16,17113.0,42.8547,42.8547,42.7599,42.7836,17113.0
2018-06-26 11:10:00,54.15,54.17,54.0,54.01,31571.0,42.7757,42.7915,42.6572,42.6651,31571.0
2018-06-26 11:15:00,54.01,54.13,54.0,54.1,37433.0,42.6651,42.7599,42.6572,42.7362,37433.0
2018-06-26 11:20:00,54.09,54.13,54.06,54.12,34299.0,42.7283,42.7599,42.7046,42.752,34299.0
2018-06-26 11:25:00,54.11,54.16,54.05,54.14,23155.0,42.7441,42.7836,42.6967,42.7678,23155.0
2018-06-26 11:30:00,54.15,54.19,54.06,54.07,35435.0,42.7757,42.8073,42.7046,42.7125,35435.0
2018-06-26 11:35:00,54.07,54.16,54.06,54.13,29588.0,42.7125,42.7836,42.7046,42.7599,29588.0
2018-06-26 11:40:00,54.13,54.13,54.03,54.07,22576.0,42.7599,42.7599,42.6809,42.7125,22576.0
2018-06-26 11:45:00,54.07,54.08,53.99,54.0,17245.0,42.7125,42.7204,42.6493,42.6572,17245.0
2018-06-26 11:50:00,54.0,54.05,54.0,54.02,12417.0,42.6572,42.6967,42.6572,42.673,12417.0
2018-06-26 11:55:00,54.02,54.03,53.97,54.03,24901.0,42.673,42.6809,42.6335,42.6809,24901.0
2018-06-26 12:00:00,54.03,54.05,53.97,53.98,22879.0,42.6809,42.6967,42.6335,42.6414,22879.0
2018-06-26 12:05:00,53.98,54.04,53.94,54.03,22097.0,42.6414,42.6888,42.6098,42.6809,22097.0
2018-06-26 12:10:00,54.03,54.04,53.98,54.01,19805.0,42.6809,42.6888,42.6414,42.6651,19805.0
2018-06-26 12:15:00,54.0,54.02,53.96,54.02,15589.0,42.6572,42.673,42.6256,42.673,15589.0
2018-06-26 12:20:00,54.02,54.04,54.0,54.0,12633.0,42.673,42.6888,42.6572,42.6572,12633.0
2018-06-26 12:25:00,54.0,54.0,53.93,53.95,10335.0,42.6572,42.6572,42.6019,42.6177,10335.0
2018-06-26 12:30:00,53.94,53.96,53.92,53.93,11296.0,42.6098,42.6256,42.594,42.6019,11296.0
2018-06-26 12:35:00,53.93,53.93,53.86,53.86,9069.0,42.6019,42.6019,42.5466,42.5466,9069.0
2018-06-26 12:40:00,53.86,53.91,53.82,53.85,27217.0,42.5466,42.5861,42.515,42.5387,27217.0
2018-06-26 12:45:00,53.84,53.85,53.8,53.84,11149.0,42.5308,42.5387,42.4992,42.5308,11149.0
2018-06-26 12:50:00,53.84,53.88,53.82,53.88,8642.0,42.5308,42.5624,42.515,42.5624,8642.0
2018-06-26 12:55:00,53.88,53.91,53.87,53.91,20027.0,42.5624,42.5861,42.5545,42.5861,20027.0
2018-06-26 13:00:00,53.91,53.91,53.85,53.85,12994.0,42.5861,42.5861,42.5387,42.5387,12994.0
2018-06-26 13:05:00,53.86,53.96,53.85,53.94,12775.0,42.5466,42.6256,42.5387,42.6098,12775.0
2018-06-26 13:10:00,53.93,53.95,53.87,53.94,13376.0,42.6019,42.6177,42.5545,42.6098,13376.0
2018-06-26 13:15:00,53.94,53.96,53.91,53.91,8911.0,42.6098,42.6256,42.5861,42.5861,8911.0
2018-06-26 13:20:00,53.91,53.96,53.9,53.95,8246.0,42.5861,42.6256,42.5782,42.6177,8246.0
2018-06-26 13:25:00,53.95,53.98,53.93,53.93,16461.0,42.6177,42.6414,42.6019,42.6019,16461.0
2018-06-26 13:30:00,53.93,53.93,53.86,53.89,15189.0,42.6019,42.6019,42.5466,42.5703,15189.0
2018-06-26 13:35:00,53.9,53.95,53.89,53.94,10998.0,42.5782,42.6177,42.5703,42.6098,10998.0
2018-06-26 13:40:00,53.94,53.96,53.93,53.93,9103.0,42.6098,42.6256,42.6019,42.6019,9103.0
2018-06-26 13:45:00,53.94,53.95,53.89,53.91,16645.0,42.6098,42.6177,42.5703,42.5861,16645.0
2018-06-26 13:50:00,53.9,53.95,53.89,53.94,19225.0,42.5782,42.6177,42.5703,42.6098,19225.0
2018-06-26 13:55:00,53.94,53.96,53.87,53.89,18658.0,42.6098,42.6256,42.5545,42.5703,18658.0
2018-06-26 14:00:00,53.89,53.89,53.81,53.83,25246.0,42.5703,42.5703,42.5071,42.5229,25246.0
2018-06-26 14:05:00,53.84,53.86,53.82,53.85,19590.0,42.5308,42.5466,42.515,42.5387,19590.0
2018-06-26 14:10:00,53.84,53.84,53.79,53.8,13211.0,42.5308,42.5308,42.4913,42.4992,13211.0
2018-06-26 14:15:00,53.81,53.83,53.79,53.83,12447.0,42.5071,42.5229,42.4913,42.5229,12447.0
2018-06-26 14:20:00,53.83,53.83,53.78,53.8,12602.0,42.5229,42.5229,42.4834,42.4992,12602.0
2018-06-26 14:25:00,53.81,53.86,53.8,53.84,16942.0,42.5071,42.5466,42.4992,42.5308,16942.0
2018-06-26 14:30:00,53.84,53.9,53.83,53.89,19347.0,42.5308,42.5782,42.5229,42.5703,19347.0
2018-06-26 14:35:00,53.89,53.94,53.88,53.91,14030.0,42.5703,42.6098,42.5624,42.5861,14030.0
2018-06-26 14:40:00,53.91,53.94,53.9,53.91,19304.0,42.5861,42.6098,42.5782,42.5861,19304.0
2018-06-26 14:45:00,53.91,53.92,53.89,53.91,24252.0,42.5861,42.594,42.5703,42.5861,24252.0
2018-06-26 14:50:00,53.91,53.96,53.9,53.93,22890.0,42.5861,42.6256,42.5782,42.6019,22890.0
2018-06-26 14:55:00,53.93,53.93,53.82,53.91,46189.0,42.6019,42.6019,42.515,42.5861,46189.0
2018-06-26 15:00:00,53.91,53.94,53.89,53.92,24351.0,42.5861,42.6098,42.5703,42.594,24351.0
2018-06-26 15:05:00,53.91,53.94,53.9,53.92,23587.0,42.5861,42.6098,42.5782,42.594,23587.0
2018-06-26 15:10:00,53.92,53.94,53.91,53.93,23178.0,42.594,42.6098,42.5861,42.6019,23178.0
2018-06-26 15:15:00,53.93,53.93,53.87,53.9,20031.0,42.6019,42.6019,42.5545,42.5782,20031.0
2018-06-26 15:20:00,53.9,53.92,53.84,53.86,33681.0,42.5782,42.594,42.5308,42.5466,33681.0
2018-06-26 15:25:00,53.87,53.88,53.83,53.88,12494.0,42.5545,42.5624,42.5229,42.5624,12494.0
2018-06-26 15:30:00,53.87,53.87,53.83,53.85,21357.0,42.5545,42.5545,42.5229,42.5387,21357.0
2018-06-26 15:35:00,53.84,53.85,53.78,53.79,22896.0,42.5308,42.5387,42.4834,42.4913,22896.0
2018-06-26 15:40:00,53.78,53.78,53.73,53.75,46599.0,42.4834,42.4834,42.4439,42.4597,46599.0
2018-06-26 15:45:00,53.75,53.75,53.65,53.66,70101.0,42.4597,42.4597,42.3807,42.3886,70101.0
2018-06-26 15:50:00,53.65,53.69,53.64,53.65,64008.0,42.3807,42.4123,42.3728,42.3807,64008.0
2018-06-26 15:55:00,53.65,53.76,53.64,53.72,174998.0,42.3807,42.4676,42.3728,42.436,174998.0
2018-06-27 09:30:00,53.64,53.9,53.57,53.66,49602.0,42.3728,42.5782,42.3175,42.3886,49602.0
2018-06-27 09:35:00,53.63,53.77,53.62,53.73,10350.0,42.3649,42.4755,42.357,42.4439,10350.0
2018-06-27 09:40:00,53.72,53.81,53.7,53.77,26976.0,42.436,42.5071,42.4202,42.4755,26976.0
2018-06-27 09:45:00,53.78,53.81,53.75,53.78,23104.0,42.4834,42.5071,42.4597,42.4834,23104.0
2018-06-27 09:50:00,53.79,53.96,53.78,53.95,28376.0,42.4913,42.6256,42.4834,42.6177,28376.0
2018-06-27 09:55:00,53.96,53.97,53.86,53.96,27171.0,42.6256,42.6335,42.5466,42.6256,27171.0
2018-06-27 10:00:00,53.96,54.02,53.89,53.93,147954.0,42.6256,42.673,42.5703,42.6019,147954.0
2018-06-27 10:05:00,53.92,54.12,53.91,54.1,36584.0,42.594,42.752,42.5861,42.7362,36584.0
2018-06-27 10:10:00,54.1,54.17,54.07,54.12,44402.0,42.7362,42.7915,42.7125,42.752,44402.0
2018-06-27 10:15:00,54.12,54.18,54.09,54.15,38224.0,42.752,42.7994,42.7283,42.7757,38224.0
2018-06-27 10:20:00,54.14,54.19,54.1,54.19,27822.0,42.7678,42.8073,42.7362,42.8073,27822.0
2018-06-27 10:25:00,54.19,54.19,54.12,54.19,15521.0,42.8073,42.8073,42.752,42.8073,15521.0
2018-06-27 10:30:00,54.18,54.18,54.0,54.02,30639.0,42.7994,42.7994,42.6572,42.673,30639.0
2018-06-27 10:35:00,54.03,54.05,53.99,53.99,22980.0,42.6809,42.6967,42.6493,42.6493,22980.0
2018-06-27 10:40:00,53.98,54.09,53.97,54.0,155240.0,42.6414,42.7283,42.6335,42.6572,155240.0
2018-06-27 10:45:00,53.99,54.01,53.93,53.99,44939.0,42.6493,42.6651,42.6019,42.6493,44939.0
2018-06-27 10:50:00,53.98,54.04,53.96,53.97,32357.0,42.6414,42.6888,42.6256,42.6335,32357.0
2018-06-27 10:55:00,53.97,53.97,53.87,53.94,38372.0,42.6335,42.6335,42.5545,42.6098,38372.0
2018-06-27 11:00:00,53.94,54.06,53.9,54.05,30487.0,42.6098,42.7046,42.5782,42.6967,30487.0
2018-06-27 11:05:00,54.05,54.12,54.05,54.07,40744.0,42.6967,42.752,42.6967,42.7125,40744.0
2018-06-27 11:10:00,54.07,54.1,54.04,54.06,25693.0,42.7125,42.7362,42.6888,42.7046,25693.0
2018-06-27 11:15:00,54.06,54.09,54.02,54.09,21167.0,42.7046,42.7283,42.673,42.7283,21167.0
2018-06-27 11:20:00,54.09,54.09,53.98,53.99,17459.0,42.7283,42.7283,42.6414,42.6493,17459.0
2018-06-27 11:25:00,54.01,54.05,53.99,54.05,12601.0,42.6651,42.6967,42.6493,42.6967,12601.0
2018-06-27 11:30:00,54.05,54.12,54.05,54.08,21689.0,42.6967,42.752,42.6967,42.7204,21689.0
2018-06-27 11:35:00,54.09,54.1,54.05,54.1,24717.0,42.7283,42.7362,42.6967,42.7362,24717.0
2018-06-27 11:40:00,54.1,54.22,54.08,54.21,22484.0,42.7362,42.831,42.7204,42.8231,22484.0
2018-06-27 11:45:00,54.2,54.22,54.16,54.16,15424.0,42.8152,42.831,42.7836,42.7836,15424.0
2018-06-27 11:50:00,54.16,54.17,54.09,54.09,24738.0,42.7836,42.7915,42.7283,42.7283,24738.0
2018-06-27 11:55:00,54.09,54.17,54.07,54.15,20371.0,42.7283,42.7915,42.7125,42.7757,20371.0
2018-06-27 12:00:00,54.15,54.17,54.04,54.06,32172.0,42.7757,42.7915,42.6888,42.7046,32172.0
2018-06-27 12:05:00,54.06,54.06,53.98,54.0,22842.0,42.7046,42.7046,42.6414,42.6572,22842.0
2018-06-27 12:10:00,53.99,54.0,53.94,53.99,17130.0,42.6493,42.6572,42.6098,42.6493,17130.0
2018-06-27 12:15:00,54.0,54.02,53.98,53.98,13175.0,42.6572,42.673,42.6414,42.6414,13175.0
2018-06-27 12:20:00,53.98,54.03,53.96,54.01,18088.0,42.6414,42.6809,42.6256,42.6651,18088.0
2018-06-27 12:25:00,54.01,54.03,54.0,54.02,11799.0,42.6651,42.6809,42.6572,42.673,11799.0
2018-06-27 12:30:00,54.02,54.03,53.98,53.98,18720.0,42.673,42.6809,42.6414,42.6414,18720.0
2018-06-27 12:35:00,53.98,54.01,53.97,54.01,24874.0,42.6414,42.6651,42.6335,42.6651,24874.0
2018-06-27 12:40:00,54.01,54.08,54.0,54.08,29323.0,42.6651,42.7204,42.6572,42.7204,29323.0
2018-06-27 12:45:00,54.07,54.07,54.0,54.0,34081.0,42.7125,42.7125,42.6572,42.6572,34081.0
2018-06-27 12:50:00,54.0,54.03,53.98,53.98,10087.0,42.6572,42.6809,42.6414,42.6414,10087.0
2018-06-27 12:55:00,53.98,54.0,53.98,53.99,7257.0,42.6414,42.6572,42.6414,42.6493,7257.0
2018-06-27 13:00:00,54.0,54.03,53.98,54.0,11917.0,42.6572,42.6809,42.6414,42.6572,11917.0
2018-06-27 13:05:00,54.01,54.02,53.97,53.98,11031.0,42.6651,42.673,42.6335,42.6414,11031.0
2018-06-27 13:10:00,53.99,54.01,53.97,53.99,10965.0,42.6493,42.6651,42.6335,42.6493,10965.0
2018-06-27 13:15:00,54.0,54.03,53.99,53.99,11969.0,42.6572,42.6809,42.6493,42.6493,11969.0
2018-06-27 13:20:00,53.98,54.03,53.95,53.96,13671.0,42.6414,42.6809,42.6177,42.6256,13671.0
2018-06-27 13:25:00,53.96,53.98,53.93,53.98,10420.0,42.6256,42.6414,42.6019,42.6414,10420.0
2018-06-27 13:30:00,53.98,54.0,53.97,53.98,7340.0,42.6414,42.6572,42.6335,42.6414,7340.0
2018-06-27 13:35:00,53.97,53.99,53.95,53.95,8065.0,42.6335,42.6493,42.6177,42.6177,8065.0
2018-06-27 13:40:00,53.95,53.95,53.94,53.95,6709.0,42.6177,42.6177,42.6098,42.6177,6709.0
2018-06-27 13:45:00,53.96,53.97,53.94,53.97,13263.0,42.6256,42.6335,42.6098,42.6335,13263.0
2018-06-27 13:50:00,53.98,54.03,53.98,54.0,20059.0,42.6414,42.6809,42.6414,42.6572,20059.0
2018-06-27 13:55:00,53.99,54.04,53.97,54.01,17552.0,42.6493,42.6888,42.6335,42.6651,17552.0
2018-06-27 14:00:00,54.01,54.03,53.99,54.0,31661.0,42.6651,42.6809,42.6493,42.6572,31661.0
2018-06-27 14:05:00,54.0,54.05,53.99,54.01,35987.0,42.6572,42.6967,42.6493,42.6651,35987.0
2018-06-27 14:10:00,54.01,54.07,54.0,54.07,36299.0,42.6651,42.7125,42.6572,42.7125,36299.0
2018-06-27 14:15:00,54.07,54.14,54.07,54.14,13571.0,42.7125,42.7678,42.7125,42.7678,13571.0
2018-06-27 14:20:00,54.14,54.22,54.14,54.19,24505.0,42.7678,42.831,42.7678,42.8073,24505.0
2018-06-27 14:25:00,54.19,54.19,54.13,54.18,19921.0,42.8073,42.8073,42.7599,42.7994,19921.0
2018-06-27 14:30:00,54.17,54.22,54.16,54.17,12723.0,42.7915,42.831,42.7836,42.7915,12723.0
2018-06-27 14:35:00,54.18,54.22,54.14,54.15,18565.0,42.7994,42.831,42.7678,42.7757,18565.0
2018-06-27 14:40:00,54.14,54.15,54.1,54.11,21252.0,42.7678,42.7757,42.7362,42.7441,21252.0
2018-06-27 14:45:00,54.12,54.19,54.12,54.18,10159.0,42.752,42.8073,42.752,42.7994,10159.0
2018-06-27 14:50:00,54.17,54.22,54.13,54.21,16533.0,42.7915,42.831,42.7599,42.8231,16533.0
2018-06-27 14:55:00,54.21,54.24,54.2,54.23,22911.0,42.8231,42.8468,42.8152,42.8389,22911.0
2018-06-27 15:00:00,54.22,54.23,54.18,54.22,18684.0,42.831,42.8389,42.7994,42.831,18684.0
2018-06-27 15:05:00,54.23,54.26,54.2,54.24,36516.0,42.8389,42.8626,42.8152,42.8468,36516.0
2018-06-27 15:10:00,54.24,54.25,54.11,54.14,26326.0,42.8468,42.8547,42.7441,42.7678,26326.0
2018-06-27 15:15:00,54.14,54.14,54.07,54.08,48194.0,42.7678,42.7678,42.7125,42.7204,48194.0
2018-06-27 15:20:00,54.08,54.08,54.04,54.07,24719.0,42.7204,42.7204,42.6888,42.7125,24719.0
2018-06-27 15:25:00,54.07,54.08,54.01,54.05,31259.0,42.7125,42.7204,42.6651,42.6967,31259.0
2018-06-27 15:30:00,54.04,54.1,54.03,54.05,39757.0,42.6888,42.7362,42.6809,42.6967,39757.0
2018-06-27 15:35:00,54.06,54.09,54.02,54.07,40205.0,42.7046,42.7283,42.673,42.7125,40205.0
2018-06-27 15:40:00,54.07,54.13,54.07,54.09,50980.0,42.7125,42.7599,42.7125,42.7283,50980.0
2018-06-27 15:45:00,54.08,54.09,54.0,54.03,69803.0,42.7204,42.7283,42.6572,42.6809,69803.0
2018-06-27 15:50:00,54.02,54.08,54.02,54.07,101247.0,42.673,42.7204,42.673,42.7125,101247.0
2018-06-27 15:55:00,54.08,54.15,54.05,54.06,162090.0,42.7204,42.7757,42.6967,42.7046,162090.0
2018-06-28 09:30:00,54.12,54.39,54.12,54.39,38540.0,42.752,42.9652,42.752,42.9652,38540.0
2018-06-28 09:35:00,54.39,54.41,54.13,54.13,20253.0,42.9652,42.981,42.7599,42.7599,20253.0
2018-06-28 09:40:00,54.16,54.3,54.16,54.19,20201.0,42.7836,42.8941,42.7836,42.8073,20201.0
2018-06-28 09:45:00,54.18,54.37,54.15,54.37,27339.0,42.7994,42.9494,42.7757,42.9494,27339.0
2018-06-28 09:50:00,54.37,54.37,54.24,54.37,32472.0,42.9494,42.9494,42.8468,42.9494,32472.0
2018-06-28 09:55:00,54.36,54.39,54.25,54.35,22603.0,42.9415,42.9652,42.8547,42.9336,22603.0
2018-06-28 10:00:00,54.36,54.43,54.35,54.4,25282.0,42.9415,42.9968,42.9336,42.9731,25282.0
2018-06-28 10:05:00,54.4,54.45,54.34,54.35,35355.0,42.9731,43.0126,42.9257,42.9336,35355.0
2018-06-28 10:10:00,54.35,54.43,54.31,54.32,65420.0,42.9336,42.9968,42.902,42.9099,65420.0
2018-06-28 10:15:00,54.3,54.38,54.3,54.36,36919.0,42.8941,42.9573,42.8941,42.9415,36919.0
2018-06-28 10:20:00,54.36,54.37,54.27,54.34,100625.0,42.9415,42.9494,42.8705,42.9257,100625.0
2018-06-28 10:25:00,54.34,54.48,54.34,54.46,50038.0,42.9257,43.0363,42.9257,43.0205,50038.0
2018-06-28 10:30:00,54.45,54.48,54.29,54.32,47450.0,43.0126,43.0363,42.8862,42.9099,47450.0
2018-06-28 10:35:00,54.33,54.33,54.24,54.24,60172.0,42.9178,42.9178,42.8468,42.8468,60172.0
2018-06-28 10:40:00,54.23,54.25,54.13,54.15,22233.0,42.8389,42.8547,42.7599,42.7757,22233.0
2018-06-28 10:45:00,54.15,54.16,54.09,54.15,22768.0,42.7757,42.7836,42.7283,42.7757,22768.0
2018-06-28 10:50:00,54.16,54.21,54.12,54.12,32111.0,42.7836,42.8231,42.752,42.752,32111.0
2018-06-28 10:55:00,54.11,54.11,54.0,54.01,28975.0,42.7441,42.7441,42.6572,42.6651,28975.0
2018-06-28 11:00:00,54.01,54.12,53.94,54.11,36245.0,42.6651,42.752,42.6098,42.7441,36245.0
2018-06-28 11:05:00,54.12,54.12,54.03,54.1,24398.0,42.752,42.752,42.6809,42.7362,24398.0
2018-06-28 11:10:00,54.1,54.17,54.08,54.17,29224.0,42.7362,42.7915,42.7204,42.7915,29224.0
2018-06-28 11:15:00,54.18,54.19,54.11,54.16,18086.0,42.7994,42.8073,42.7441,42.7836,18086.0
2018-06-28 11:20:00,54.17,54.17,54.09,54.09,25867.0,42.7915,42.7915,42.7283,42.7283,25867.0
2018-06-28 11:25:00,54.1,54.2,54.09,54.19,25340.0,42.7362,42.8152,42.7283,42.8073,25340.0
2018-06-28 11:30:00,54.19,54.21,54.13,54.19,29167.0,42.8073,42.8231,42.7599,42.8073,29167.0
2018-06-28 11:35:00,54.19,54.25,54.16,54.22,19840.0,42.8073,42.8547,42.7836,42.831,19840.0
2018-06-28 11:40:00,54.22,54.25,54.18,54.24,14143.0,42.831,42.8547,42.7994,42.8468,14143.0
2018-06-28 11:45:00,54.23,54.24,54.19,54.19,16698.0,42.8389,42.8468,42.8073,42.8073,16698.0
2018-06-28 11:50:00,54.17,54.2,54.14,54.16,12045.0,42.7915,42.8152,42.7678,42.7836,12045.0
2018-06-28 11:55:00,54.17,54.22,54.1,54.12,13983.0,42.7915,42.831,42.7362,42.752,13983.0
2018-06-28 12:00:00,54.11,54.12,54.06,54.12,15030.0,42.7441,42.752,42.7046,42.752,15030.0
2018-06-28 12:05:00,54.12,54.18,54.11,54.18,9157.0,42.752,42.7994,42.7441,42.7994,9157.0
2018-06-28 12:10:00,54.18,54.2,54.17,54.18,11963.0,42.7994,42.8152,42.7915,42.7994,11963.0
2018-06-28 12:15:00,54.19,54.19,54.17,54.19,7249.0,42.8073,42.8073,42.7915,42.8073,7249.0
2018-06-28 12:20:00,54.19,54.2,54.09,54.1,22329.0,42.8073,42.8152,42.7283,42.7362,22329.0
2018-06-28 12:25:00,54.1,54.11,54.05,54.05,12154.0,42.7362,42.7441,42.6967,42.6967,12154.0
2018-06-28 12:30:00,54.05,54.05,54.02,54.03,21100.0,42.6967,42.6967,42.673,42.6809,21100.0
2018-06-28 12:35:00,54.03,54.05,54.02,54.03,18036.0,42.6809,42.6967,42.673,42.6809,18036.0
2018-06-28 12:40:00,54.04,54.04,54.01,54.02,17046.0,42.6888,42.6888,42.6651,42.673,17046.0
2018-06-28 12:45:00,54.03,54.03,53.93,53.93,18651.0,42.6809,42.6809,42.6019,42.6019,18651.0
2018-06-28 12:50:00,53.94,53.96,53.93,53.95,17739.0,42.6098,42.6256,42.6019,42.6177,17739.0
2018-06-28 12:55:00,53.94,54.05,53.94,54.04,21019.0,42.6098,42.6967,42.6098,42.6888,21019.0
2018-06-28 13:00:00,54.04,54.09,54.04,54.06,31971.0,42.6888,42.7283,42.6888,42.7046,31971.0
2018-06-28 13:05:00,54.06,54.1,54.05,54.07,19167.0,42.7046,42.7362,42.6967,42.7125,19167.0
2018-06-28 13:10:00,54.08,54.08,54.04,54.05,9241.0,42.7204,42.7204,42.6888,42.6967,9241.0
2018-06-28 13:15:00,54.06,54.11,54.05,54.09,18205.0,42.7046,42.7441,42.6967,42.7283,18205.0
2018-06-28 13:20:00,54.09,54.1,54.08,54.09,8985.0,42.7283,42.7362,42.7204,42.7283,8985.0
2018-06-28 13:25:00,54.09,54.13,54.08,54.1,19555.0,42.7283,42.7599,42.7204,42.7362,19555.0
2018-06-28 13:30:00,54.11,54.12,54.06,54.06,13282.0,42.7441,42.752,42.7046,42.7046,13282.0
2018-06-28 13:35:00,54.07,54.11,54.05,54.07,17811.0,42.7125,42.7441,42.6967,42.7125,17811.0
2018-06-28 13:40:00,54.07,54.11,54.06,54.08,14386.0,42.7125,42.7441,42.7046,42.7204,14386.0
2018-06-28 13:45:00,54.07,54.09,54.07,54.08,13282.0,42.7125,42.7283,42.7125,42.7204,13282.0
2018-06-28 13:50:00,54.07,54.13,54.06,54.13,16197.0,42.7125,42.7599,42.7046,42.7599,16197.0
2018-06-28 13:55:00,54.13,54.14,54.11,54.11,14408.0,42.7599,42.7678,42.7441,42.7441,14408.0
2018-06-28 14:00:00,54.11,54.21,54.1,54.2,22495.0,42.7441,42.8231,42.7362,42.8152,22495.0
2018-06-28 14:05:00,54.21,54.23,54.17,54.18,28713.0,42.8231,42.8389,42.7915,42.7994,28713.0
2018-06-28 14:10:00,54.18,54.21,54.17,54.2,23723.0,42.7994,42.8231,42.7915,42.8152,23723.0
2018-06-28 14:15:00,54.2,54.21,54.17,54.19,28964.0,42.8152,42.8231,42.7915,42.8073,28964.0
2018-06-28 14:20:00,54.2,54.21,54.17,54.2,24410.0,42.8152,42.8231,42.7915,42.8152,24410.0
2018-06-28 14:25:00,54.2,54.21,54.18,54.2,27528.0,42.8152,42.8231,42.7994,42.8152,27528.0
2018-06-28 14:30:00,54.2,54.21,54.19,54.2,23494.0,42.8152,42.8231,42.8073,42.8152,23494.0
2018-06-28 14:35:00,54.19,54.21,54.18,54.21,19225.0,42.8073,42.8231,42.7994,42.8231,19225.0
2018-06-28 14:40:00,54.2,54.21,54.19,54.21,108332.0,42.8152,42.8231,42.8073,42.8231,108332.0
2018-06-28 14:45:00,54.2,54.3,54.2,54.27,42237.0,42.8152,42.8941,42.8152,42.8705,42237.0
2018-06-28 14:50:00,54.27,54.28,54.24,54.27,27024.0,42.8705,42.8783,42.8468,42.8705,27024.0
2018-06-28 14:55:00,54.27,54.41,54.27,54.4,24020.0,42.8705,42.981,42.8705,42.9731,24020.0
2018-06-28 15:00:00,54.4,54.44,54.38,54.38,34824.0,42.9731,43.0047,42.9573,42.9573,34824.0
2018-06-28 15:05:00,54.38,54.45,54.37,54.37,22750.0,42.9573,43.0126,42.9494,42.9494,22750.0
2018-06-28 15:10:00,54.37,54.37,54.29,54.35,20670.0,42.9494,42.9494,42.8862,42.9336,20670.0
2018-06-28 15:15:00,54.35,54.35,54.3,54.3,20220.0,42.9336,42.9336,42.8941,42.8941,20220.0
2018-06-28 15:20:00,54.29,54.32,54.24,54.24,22334.0,42.8862,42.9099,42.8468,42.8468,22334.0
2018-06-28 15:25:00,54.24,54.27,54.23,54.23,23748.0,42.8468,42.8705,42.8389,42.8389,23748.0
2018-06-28 15:30:00,54.24,54.25,54.16,54.19,31477.0,42.8468,42.8547,42.7836,42.8073,31477.0
2018-06-28 15:35:00,54.19,54.23,54.17,54.17,35651.0,42.8073,42.8389,42.7915,42.7915,35651.0
2018-06-28 15:40:00,54.17,54.23,54.16,54.23,31710.0,42.7915,42.8389,42.7836,42.8389,31710.0
2018-06-28 15:45:00,54.24,54.26,54.2,54.23,40762.0,42.8468,42.8626,42.8152,42.8389,40762.0
2018-06-28 15:50:00,54.23,54.24,54.16,54.18,72960.0,42.8389,42.8468,42.7836,42.7994,72960.0
2018-06-28 15:55:00,54.17,54.22,54.13,54.21,167096.0,42.7915,42.831,42.7599,42.8231,167096.0
2018-06-29 09:30:00,54.17,54.27,53.82,53.84,57872.0,42.7915,42.8705,42.515,42.5308,57872.0
2018-06-29 09:35:00,53.93,54.09,53.93,54.03,15814.0,42.6019,42.7283,42.6019,42.6809,15814.0
2018-06-29 09:40:00,54.03,54.18,54.03,54.11,15060.0,42.6809,42.7994,42.6809,42.7441,15060.0
2018-06-29 09:45:00,54.11,54.23,54.07,54.12,22162.0,42.7441,42.8389,42.7125,42.752,22162.0
2018-06-29 09:50:00,54.13,54.13,54.04,54.06,19647.0,42.7599,42.7599,42.6888,42.7046,19647.0
2018-06-29 09:55:00,54.07,54.16,53.97,54.16,26983.0,42.7125,42.7836,42.6335,42.7836,26983.0
2018-06-29 10:00:00,54.15,54.15,53.96,54.02,24214.0,42.7757,42.7757,42.6256,42.673,24214.0
2018-06-29 10:05:00,54.02,54.09,53.99,54.04,19299.0,42.673,42.7283,42.6493,42.6888,19299.0
2018-06-29 10:10:00,54.03,54.09,53.92,53.94,30844.0,42.6809,42.7283,42.594,42.6098,30844.0
2018-06-29 10:15:00,53.95,53.99,53.9,53.94,21741.0,42.6177,42.6493,42.5782,42.6098,21741.0
2018-06-29 10:20:00,53.94,53.94,53.89,53.9,29205.0,42.6098,42.6098,42.5703,42.5782,29205.0
2018-06-29 10:25:00,53.9,53.92,53.84,53.84,28425.0,42.5782,42.594,42.5308,42.5308,28425.0
2018-06-29 10:30:00,53.86,53.9,53.84,53.87,22179.0,42.5466,42.5782,42.5308,42.5545,22179.0
2018-06-29 10:35:00,53.87,53.89,53.82,53.86,22342.0,42.5545,42.5703,42.515,42.5466,22342.0
2018-06-29 10:40:00,53.86,53.91,53.84,53.87,69054.0,42.5466,42.5861,42.5308,42.5545,69054.0
2018-06-29 10:45:00,53.87,53.94,53.83,53.92,42885.0,42.5545,42.6098,42.5229,42.594,42885.0
2018-06-29 10:50:00,53.91,53.95,53.91,53.91,24149.0,42.5861,42.6177,42.5861,42.5861,24149.0
2018-06-29 10:55:00,53.93,53.96,53.87,53.95,40702.0,42.6019,42.6256,42.5545,42.6177,40702.0
2018-06-29 11:00:00,53.96,54.04,53.93,54.02,47513.0,42.6256,42.6888,42.6019,42.673,47513.0
2018-06-29 11:05:00,54.02,54.07,53.99,54.0,30992.0,42.673,42.7125,42.6493,42.6572,30992.0
2018-06-29 11:10:00,54.0,54.01,53.97,54.0,27609.0,42.6572,42.6651,42.6335,42.6572,27609.0
2018-06-29 11:15:00,53.99,54.02,53.96,53.99,31037.0,42.6493,42.673,42.6256,42.6493,31037.0
2018-06-29 11:20:00,54.0,54.0,53.91,53.95,54992.0,42.6572,42.6572,42.5861,42.6177,54992.0
2018-06-29 11:25:00,53.96,53.98,53.93,53.98,75672.0,42.6256,42.6414,42.6019,42.6414,75672.0
2018-06-29 11:30:00,53.98,54.25,53.97,54.23,74541.0,42.6414,42.8547,42.6335,42.8389,74541.0
2018-06-29 11:35:00,54.23,54.38,54.22,54.37,32294.0,42.8389,42.9573,42.831,42.9494,32294.0
2018-06-29 11:40:00,54.36,54.41,54.28,54.29,30898.0,42.9415,42.981,42.8783,42.8862,30898.0
2018-06-29 11:45:00,54.3,54.33,54.26,54.27,41184.0,42.8941,42.9178,42.8626,42.8705,41184.0
2018-06-29 11:50:00,54.27,54.29,54.24,54.27,21460.0,42.8705,42.8862,42.8468,42.8705,21460.0
2018-06-29 11:55:00,54.28,54.28,54.21,54.23,32503.0,42.8783,42.8783,42.8231,42.8389,32503.0
2018-06-29 12:00:00,54.24,54.28,54.24,54.25,13776.0,42.8468,42.8783,42.8468,42.8547,13776.0
2018-06-29 12:05:00,54.25,54.26,54.21,54.26,27427.0,42.8547,42.8626,42.8231,42.8626,27427.0
2018-06-29 12:10:00,54.26,54.28,54.21,54.21,18162.0,42.8626,42.8783,42.8231,42.8231,18162.0
2018-06-29 12:15:00,54.22,54.26,54.21,54.24,15634.0,42.831,42.8626,42.8231,42.8468,15634.0
2018-06-29 12:20:00,54.23,54.29,54.22,54.29,18045.0,42.8389,42.8862,42.831,42.8862,18045.0
2018-06-29 12:25:00,54.29,54.5,54.29,54.4,33975.0,42.8862,43.0521,42.8862,42.9731,33975.0
2018-06-29 12:30:00,54.4,54.41,54.35,54.37,25155.0,42.9731,42.981,42.9336,42.9494,25155.0
2018-06-29 12:35:00,54.36,54.4,54.35,54.35,17306.0,42.9415,42.9731,42.9336,42.9336,17306.0
2018-06-29 12:40:00,54.35,54.35,54.3,54.32,16226.0,42.9336,42.9336,42.8941,42.9099,16226.0
2018-06-29 12:45:00,54.32,54.35,54.3,54.3,13174.0,42.9099,42.9336,42.8941,42.8941,13174.0
2018-06-29 12:50:00,54.31,54.37,54.3,54.34,16940.0,42.902,42.9494,42.8941,42.9257,16940.0
2018-06-29 12:55:00,54.34,54.35,54.33,54.34,17319.0,42.9257,42.9336,42.9178,42.9257,17319.0
2018-06-29 13:00:00,54.34,54.35,54.31,54.34,15230.0,42.9257,42.9336,42.902,42.9257,15230.0
2018-06-29 13:05:00,54.34,54.35,54.33,54.34,47212.0,42.9257,42.9336,42.9178,42.9257,47212.0
2018-06-29 13:10:00,54.34,54.39,54.33,54.36,24140.0,42.9257,42.9652,42.9178,42.9415,24140.0
2018-06-29 13:15:00,54.37,54.4,54.33,54.38,33351.0,42.9494,42.9731,42.9178,42.9573,33351.0
2018-06-29 13:20:00,54.39,54.39,54.33,54.34,20311.0,42.9652,42.9652,42.9178,42.9257,20311.0
2018-06-29 13:25:00,54.34,54.37,54.32,54.35,13765.0,42.9257,42.9494,42.9099,42.9336,13765.0
2018-06-29 13:30:00,54.35,54.37,54.32,54.36,24209.0,42.9336,42.9494,42.9099,42.9415,24209.0
2018-06-29 13:35:00,54.36,54.37,54.34,54.36,26614.0,42.9415,42.9494,42.9257,42.9415,26614.0
2018-06-29 13:40:00,54.36,54.37,54.34,54.36,30775.0,42.9415,42.9494,42.9257,42.9415,30775.0
2018-06-29 13:45:00,54.36,54.36,54.31,54.31,28420.0,42.9415,42.9415,42.902,42.902,28420.0
2018-06-29 13:50:00,54.32,54.36,54.31,54.36,20138.0,42.9099,42.9415,42.902,42.9415,20138.0
2018-06-29 13:55:00,54.36,54.36,54.29,54.3,27129.0,42.9415,42.9415,42.8862,42.8941,27129.0
2018-06-29 14:00:00,54.29,54.33,54.29,54.32,30344.0,42.8862,42.9178,42.8862,42.9099,30344.0
2018-06-29 14:05:00,54.32,54.33,54.24,54.28,27388.0,42.9099,42.9178,42.8468,42.8783,27388.0
2018-06-29 14:10:00,54.26,54.3,54.26,54.27,21136.0,42.8626,42.8941,42.8626,42.8705,21136.0
2018-06-29 14:15:00,54.27,54.28,54.19,54.2,21071.0,42.8705,42.8783,42.8073,42.8152,21071.0
2018-06-29 14:20:00,54.2,54.24,54.16,54.23,34224.0,42.8152,42.8468,42.7836,42.8389,34224.0
2018-06-29 14:25:00,54.23,54.24,54.21,54.22,50283.0,42.8389,42.8468,42.8231,42.831,50283.0
2018-06-29 14:30:00,54.23,54.28,54.22,54.25,30754.0,42.8389,42.8783,42.831,42.8547,30754.0
2018-06-29 14:35:00,54.25,54.28,54.24,54.25,27448.0,42.8547,42.8783,42.8468,42.8547,27448.0
2018-06-29 14:40:00,54.25,54.27,54.24,54.26,27043.0,42.8547,42.8705,42.8468,42.8626,27043.0
2018-06-29 14:45:00,54.26,54.27,54.25,54.25,26249.0,42.8626,42.8705,42.8547,42.8547,26249.0
2018-06-29 14:50:00,54.25,54.26,54.22,54.23,37417.0,42.8547,42.8626,42.831,42.8389,37417.0
2018-06-29 14:55:00,54.23,54.24,54.23,54.23,31777.0,42.8389,42.8468,42.8389,42.8389,31777.0
2018-06-29 15:00:00,54.23,54.24,54.2,54.23,35120.0,42.8389,42.8468,42.8152,42.8389,35120.0
2018-06-29 15:05:00,54.23,54.24,54.22,54.23,36737.0,42.8389,42.8468,42.831,42.8389,36737.0
2018-06-29 15:10:00,54.23,54.23,54.16,54.17,31236.0,42.8389,42.8389,42.7836,42.7915,31236.0
2018-06-29 15:15:00,54.18,54.28,54.18,54.24,34100.0,42.7994,42.8783,42.7994,42.8468,34100.0
2018-06-29 15:20:00,54.25,54.27,54.23,54.26,26501.0,42.8547,42.8705,42.8389,42.8626,26501.0
2018-06-29 15:25:00,54.25,54.3,54.25,54.26,40535.0,42.8547,42.8941,42.8547,42.8626,40535.0
2018-06-29 15:30:00,54.26,54.27,54.21,54.25,53967.0,42.8626,42.8705,42.8231,42.8547,53967.0
2018-06-29 15:35:00,54.25,54.26,54.22,54.23,41562.0,42.8547,42.8626,42.831,42.8389,41562.0
2018-06-29 15:40:00,54.23,54.27,54.23,54.26,60906.0,42.8389,42.8705,42.8389,42.8626,60906.0
2018-06-29 15:45:00,54.26,54.26,54.17,54.19,72920.0,42.8626,42.8626,42.7915,42.8073,72920.0
2018-06-29 15:50:00,54.19,54.23,54.16,54.19,59107.0,42.8073,42.8389,42.7836,42.8073,59107.0
2018-06-29 15:55:00,54.2,54.22,54.12,54.14,162343.0,42.8152,42.831,42.752,42.7678,162343.0
2018-07-02 09:30:00,54.19,54.3,53.93,54.21,41043.0,42.8073,42.8941,42.6019,42.8231,41043.0
2018-07-02 09:35:00,54.2,54.34,54.11,54.14,20054.0,42.8152,42.9257,42.7441,42.7678,20054.0
2018-07-02 09:40:00,54.14,54.25,54.12,54.19,23796.0,42.7678,42.8547,42.752,42.8073,23796.0
2018-07-02 09:45:00,54.19,54.25,54.05,54.06,29698.0,42.8073,42.8547,42.6967,42.7046,29698.0
2018-07-02 09:50:00,54.07,54.08,53.99,54.06,21502.0,42.7125,42.7204,42.6493,42.7046,21502.0
2018-07-02 09:55:00,54.05,54.2,54.04,54.2,27214.0,42.6967,42.8152,42.6888,42.8152,27214.0
2018-07-02 10:00:00,54.2,54.3,54.16,54.25,64888.0,42.8152,42.8941,42.7836,42.8547,64888.0
2018-07-02 10:05:00,54.25,54.32,54.19,54.22,28907.0,42.8547,42.9099,42.8073,42.831,28907.0
2018-07-02 10:10:00,54.21,54.27,54.15,54.23,24648.0,42.8231,42.8705,42.7757,42.8389,24648.0
2018-07-02 10:15:00,54.23,54.23,54.03,54.04,27457.0,42.8389,42.8389,42.6809,42.6888,27457.0
2018-07-02 10:20:00,54.03,54.07,53.97,53.97,28363.0,42.6809,42.7125,42.6335,42.6335,28363.0
2018-07-02 10:25:00,53.98,54.03,53.97,53.98,25774.0,42.6414,42.6809,42.6335,42.6414,25774.0
2018-07-02 10:30:00,53.99,54.0,53.95,53.99,42870.0,42.6493,42.6572,42.6177,42.6493,42870.0
2018-07-02 10:35:00,53.99,54.04,53.94,53.94,28190.0,42.6493,42.6888,42.6098,42.6098,28190.0
2018-07-02 10:40:00,53.95,53.99,53.94,53.95,10426.0,42.6177,42.6493,42.6098,42.6177,10426.0
2018-07-02 10:45:00,53.95,53.99,53.92,53.95,33891.0,42.6177,42.6493,42.594,42.6177,33891.0
2018-07-02 10:50:00,53.96,53.98,53.9,53.9,24142.0,42.6256,42.6414,42.5782,42.5782,24142.0
2018-07-02 10:55:00,53.9,53.92,53.84,53.84,22026.0,42.5782,42.594,42.5308,42.5308,22026.0
2018-07-02 11:00:00,53.85,53.88,53.83,53.84,18156.0,42.5387,42.5624,42.5229,42.5308,18156.0
2018-07-02 11:05:00,53.85,53.86,53.77,53.85,55291.0,42.5387,42.5466,42.4755,42.5387,55291.0
2018-07-02 11:10:00,53.85,53.97,53.85,53.96,25183.0,42.5387,42.6335,42.5387,42.6256,25183.0
2018-07-02 11:15:00,53.96,54.0,53.92,53.98,27259.0,42.6256,42.6572,42.594,42.6414,27259.0
2018-07-02 11:20:00,53.98,54.01,53.9,53.96,28622.0,42.6414,42.6651,42.5782,42.6256,28622.0
2018-07-02 11:25:00,53.97,53.98,53.82,53.82,16512.0,42.6335,42.6414,42.515,42.515,16512.0
2018-07-02 11:30:00,53.83,53.83,53.77,53.79,19903.0,42.5229,42.5229,42.4755,42.4913,19903.0
2018-07-02 11:35:00,53.79,53.79,53.73,53.73,18403.0,42.4913,42.4913,42.4439,42.4439,18403.0
2018-07-02 11:40:00,53.73,53.83,53.72,53.83,30735.0,42.4439,42.5229,42.436,42.5229,30735.0
2018-07-02 11:45:00,53.83,53.87,53.79,53.86,29002.0,42.5229,42.5545,42.4913,42.5466,29002.0
2018-07-02 11:50:00,53.86,53.89,53.83,53.86,26697.0,42.5466,42.5703,42.5229,42.5466,26697.0
2018-07-02 11:55:00,53.87,53.87,53.79,53.79,20308.0,42.5545,42.5545,42.4913,42.4913,20308.0
2018-07-02 12:00:00,53.79,53.79,53.74,53.74,16638.0,42.4913,42.4913,42.4518,42.4518,16638.0
2018-07-02 12:05:00,53.74,53.76,53.68,53.68,16687.0,42.4518,42.4676,42.4044,42.4044,16687.0
2018-07-02 12:10:00,53.68,53.68,53.65,53.66,11988.0,42.4044,42.4044,42.3807,42.3886,11988.0
2018-07-02 12:15:00,53.66,53.66,53.6,53.62,13178.0,42.3886,42.3886,42.3412,42.357,13178.0
2018-07-02 12:20:00,53.62,53.64,53.58,53.62,37127.0,42.357,42.3728,42.3254,42.357,37127.0
2018-07-02 12:25:00,53.62,53.62,53.55,53.56,29210.0,42.357,42.357,42.3017,42.3096,29210.0
2018-07-02 12:30:00,53.55,53.56,53.53,53.54,16892.0,42.3017,42.3096,42.2859,42.2938,16892.0
2018-07-02 12:35:00,53.54,53.58,53.51,53.57,22848.0,42.2938,42.3254,42.2701,42.3175,22848.0
2018-07-02 12:40:00,53.57,53.57,53.48,53.5,13609.0,42.3175,42.3175,42.2464,42.2622,13609.0
2018-07-02 12:45:00,53.49,53.5,53.41,53.47,34723.0,42.2543,42.2622,42.1911,42.2385,34723.0
2018-07-02 12:50:00,53.47,53.51,53.46,53.5,13805.0,42.2385,42.2701,42.2306,42.2622,13805.0
2018-07-02 12:55:00,53.51,53.52,53.47,53.47,14844.0,42.2701,42.278,42.2385,42.2385,14844.0
2018-07-02 13:00:00,53.46,53.46,53.43,53.45,59242.0,42.2306,42.2306,42.2069,42.2227,59242.0
2018-07-02 13:05:00,53.45,53.58,53.45,53.48,26102.0,42.2227,42.3254,42.2227,42.2464,26102.0
2018-07-02 13:10:00,53.49,53.54,53.48,53.51,11593.0,42.2543,42.2938,42.2464,42.2701,11593.0
2018-07-02 13:15:00,53.51,53.52,53.46,53.46,12539.0,42.2701,42.278,42.2306,42.2306,12539.0
2018-07-02 13:20:00,53.46,53.5,53.45,53.49,16436.0,42.2306,42.2622,42.2227,42.2543,16436.0
2018-07-02 13:25:00,53.49,53.51,53.46,53.51,13163.0,42.2543,42.2701,42.2306,42.2701,13163.0
2018-07-02 13:30:00,53.51,53.54,53.46,53.47,32638.0,42.2701,42.2938,42.2306,42.2385,32638.0
2018-07-02 13:35:00,53.47,53.54,53.47,53.5,15714.0,42.2385,42.2938,42.2385,42.2622,15714.0
2018-07-02 13:40:00,53.5,53.51,53.48,53.49,21436.0,42.2622,42.2701,42.2464,42.2543,21436.0
2018-07-02 13:45:00,53.5,53.55,53.49,53.51,17669.0,42.2622,42.3017,42.2543,42.2701,17669.0
2018-07-02 13:50:00,53.51,53.66,53.5,53.64,19745.0,42.2701,42.3886,42.2622,42.3728,19745.0
2018-07-02 13:55:00,53.64,53.64,53.61,53.63,12671.0,42.3728,42.3728,42.3491,42.3649,12671.0
2018-07-02 14:00:00,53.63,53.69,53.61,53.67,17553.0,42.3649,42.4123,42.3491,42.3965,17553.0
2018-07-02 14:05:00,53.67,53.74,53.67,53.71,23682.0,42.3965,42.4518,42.3965,42.4281,23682.0
2018-07-02 14:10:00,53.71,53.74,53.69,53.69,16037.0,42.4281,42.4518,42.4123,42.4123,16037.0
2018-07-02 14:15:00,53.69,53.76,53.69,53.75,18782.0,42.4123,42.4676,42.4123,42.4597,18782.0
2018-07-02 14:20:00,53.76,53.83,53.75,53.81,15335.0,42.4676,42.5229,42.4597,42.5071,15335.0
2018-07-02 14:25:00,53.81,53.91,53.8,53.91,21683.0,42.5071,42.5861,42.4992,42.5861,21683.0
2018-07-02 14:30:00,53.91,53.93,53.87,53.92,23140.0,42.5861,42.6019,42.5545,42.594,23140.0
2018-07-02 14:35:00,53.93,53.93,53.87,53.88,19495.0,42.6019,42.6019,42.5545,42.5624,19495.0
2018-07-02 14:40:00,53.87,53.88,53.84,53.87,17906.0,42.5545,42.5624,42.5308,42.5545,17906.0
2018-07-02 14:45:00,53.87,53.91,53.85,53.85,15122.0,42.5545,42.5861,42.5387,42.5387,15122.0
2018-07-02 14:50:00,53.85,53.85,53.8,53.8,15298.0,42.5387,42.5387,42.4992,42.4992,15298.0
2018-07-02 14:55:00,53.8,53.8,53.75,53.78,22236.0,42.4992,42.4992,42.4597,42.4834,22236.0
2018-07-02 15:00:00,53.79,53.82,53.77,53.81,17646.0,42.4913,42.515,42.4755,42.5071,17646.0
2018-07-02 15:05:00,53.81,53.81,53.73,53.75,21643.0,42.5071,42.5071,42.4439,42.4597,21643.0
2018-07-02 15:10:00,53.76,53.79,53.75,53.78,15991.0,42.4676,42.4913,42.4597,42.4834,15991.0
2018-07-02 15:15:00,53.78,53.85,53.78,53.85,22749.0,42.4834,42.5387,42.4834,42.5387,22749.0
2018-07-02 15:20:00,53.85,53.86,53.83,53.84,21341.0,42.5387,42.5466,42.5229,42.5308,21341.0
2018-07-02 15:25:00,53.83,53.85,53.81,53.83,13555.0,42.5229,42.5387,42.5071,42.5229,13555.0
2018-07-02 15:30:00,53.83,53.89,53.82,53.86,37073.0,42.5229,42.5703,42.515,42.5466,37073.0
2018-07-02 15:35:00,53.85,53.87,53.84,53.86,37139.0,42.5387,42.5545,42.5308,42.5466,37139.0
2018-07-02 15:40:00,53.86,53.86,53.79,53.81,69771.0,42.5466,42.5466,42.4913,42.5071,69771.0
2018-07-02 15:45:00,53.82,53.87,53.8,53.85,120749.0,42.515,42.5545,42.4992,42.5387,120749.0
2018-07-02 15:50:00,53.85,53.87,53.82,53.84,163064.0,42.5387,42.5545,42.515,42.5308,163064.0
2018-07-02 15:55:00,53.83,53.98,53.82,53.92,277521.0,42.5229,42.6414,42.515,42.594,277521.0
2018-07-03 09:30:00,53.32,53.46,53.18,53.34,219642.0,42.12,42.2306,42.0094,42.1358,219642.0
2018-07-03 09:35:00,53.37,53.52,53.29,53.5,107437.0,42.1595,42.278,42.0963,42.2622,107437.0
2018-07-03 09:40:00,53.49,53.55,53.27,53.27,105581.0,42.2543,42.3017,42.0805,42.0805,105581.0
2018-07-03 09:45:00,53.27,53.46,53.26,53.4,133708.0,42.0805,42.2306,42.0726,42.1832,133708.0
2018-07-03 09:50:00,53.4,53.6,53.38,53.55,71848.0,42.1832,42.3412,42.1674,42.3017,71848.0
2018-07-03 09:55:00,53.55,53.57,53.46,53.49,45816.0,42.3017,42.3175,42.2306,42.2543,45816.0
2018-07-03 10:00:00,53.49,53.52,53.44,53.5,52749.0,42.2543,42.278,42.2148,42.2622,52749.0
2018-07-03 10:05:00,53.5,53.58,53.48,53.55,57650.0,42.2622,42.3254,42.2464,42.3017,57650.0
2018-07-03 10:10:00,53.55,53.55,53.38,53.4,100640.0,42.3017,42.3017,42.1674,42.1832,100640.0
2018-07-03 10:15:00,53.4,53.49,53.39,53.4,81341.0,42.1832,42.2543,42.1753,42.1832,81341.0
2018-07-03 10:20:00,53.4,53.42,53.35,53.41,98728.0,42.1832,42.199,42.1437,42.1911,98728.0
2018-07-03 10:25:00,53.4,53.42,53.32,53.4,53508.0,42.1832,42.199,42.12,42.1832,53508.0
2018-07-03 10:30:00,53.4,53.42,53.35,53.4,126060.0,42.1832,42.199,42.1437,42.1832,126060.0
2018-07-03 10:35:00,53.39,53.4,53.25,53.32,158949.0,42.1753,42.1832,42.0647,42.12,158949.0
2018-07-03 10:40:00,53.32,53.37,53.3,53.32,54372.0,42.12,42.1595,42.1042,42.12,54372.0
2018-07-03 10:45:00,53.32,53.41,53.32,53.39,40523.0,42.12,42.1911,42.12,42.1753,40523.0
2018-07-03 10:50:00,53.39,53.48,53.38,53.43,67767.0,42.1753,42.2464,42.1674,42.2069,67767.0
2018-07-03 10:55:00,53.43,53.49,53.4,53.48,25650.0,42.2069,42.2543,42.1832,42.2464,25650.0
2018-07-03 11:00:00,53.48,53.52,53.46,53.48,28211.0,42.2464,42.278,42.2306,42.2464,28211.0
2018-07-03 11:05:00,53.48,53.53,53.48,53.49,73067.0,42.2464,42.2859,42.2464,42.2543,73067.0
2018-07-03 11:10:00,53.49,53.52,53.47,53.52,34147.0,42.2543,42.278,42.2385,42.278,34147.0
2018-07-03 11:15:00,53.53,53.57,53.51,53.56,55964.0,42.2859,42.3175,42.2701,42.3096,55964.0
2018-07-03 11:20:00,53.57,53.57,53.52,53.55,34448.0,42.3175,42.3175,42.278,42.3017,34448.0
2018-07-03 11:25:00,53.56,53.68,53.56,53.68,30684.0,42.3096,42.4044,42.3096,42.4044,30684.0
2018-07-03 11:30:00,53.67,53.8,53.67,53.8,16049.0,42.3965,42.4992,42.3965,42.4992,16049.0
2018-07-03 11:35:00,53.8,53.84,53.79,53.82,20017.0,42.4992,42.5308,42.4913,42.515,20017.0
2018-07-03 11:40:00,53.82,53.91,53.82,53.87,24271.0,42.515,42.5861,42.515,42.5545,24271.0
2018-07-03 11:45:00,53.88,53.88,53.81,53.83,26625.0,42.5624,42.5624,42.5071,42.5229,26625.0
2018-07-03 11:50:00,53.83,53.95,53.83,53.9,23863.0,42.5229,42.6177,42.5229,42.5782,23863.0
2018-07-03 11:55:00,53.91,53.91,53.87,53.89,13483.0,42.5861,42.5861,42.5545,42.5703,13483.0
2018-07-03 12:00:00,53.9,53.91,53.88,53.89,17461.0,42.5782,42.5861,42.5624,42.5703,17461.0
2018-07-03 12:05:00,53.89,53.89,53.79,53.79,18341.0,42.5703,42.5703,42.4913,42.4913,18341.0
2018-07-03 12:10:00,53.8,53.84,53.75,53.81,46102.0,42.4992,42.5308,42.4597,42.5071,46102.0
2018-07-03 12:15:00,53.81,53.82,53.76,53.76,29774.0,42.5071,42.515,42.4676,42.4676,29774.0
2018-07-03 12:20:00,53.75,53.75,53.7,53.72,21077.0,42.4597,42.4597,42.4202,42.436,21077.0
2018-07-03 12:25:00,53.71,53.74,53.68,53.68,20162.0,42.4281,42.4518,42.4044,42.4044,20162.0
2018-07-03 12:30:00,53.68,53.69,53.52,53.52,58500.0,42.4044,42.4123,42.278,42.278,58500.0
2018-07-03 12:35:00,53.52,53.53,53.44,53.44,126841.0,42.278,42.2859,42.2148,42.2148,126841.0
2018-07-03 12:40:00,53.45,53.45,53.4,53.41,47070.0,42.2227,42.2227,42.1832,42.1911,47070.0
2018-07-03 12:45:00,53.41,53.49,53.4,53.48,89169.0,42.1911,42.2543,42.1832,42.2464,89169.0
2018-07-03 12:50:00,53.48,53.49,53.45,53.47,71868.0,42.2464,42.2543,42.2227,42.2385,71868.0
2018-07-03 12:55:00,53.47,53.55,53.42,53.51,331750.0,42.2385,42.3017,42.199,42.2701,331750.0
2018-07-05 09:30:00,53.52,53.53,53.35,53.41,64351.0,42.278,42.2859,42.1437,42.1911,64351.0
2018-07-05 09:35:00,53.41,53.53,53.39,53.53,26977.0,42.1911,42.2859,42.1753,42.2859,26977.0
2018-07-05 09:40:00,53.52,53.54,53.4,53.52,27246.0,42.278,42.2938,42.1832,42.278,27246.0
2018-07-05 09:45:00,53.53,53.53,53.39,53.45,24564.0,42.2859,42.2859,42.1753,42.2227,24564.0
2018-07-05 09:50:00,53.44,53.5,53.35,53.36,59624.0,42.2148,42.2622,42.1437,42.1516,59624.0
2018-07-05 09:55:00,53.37,53.44,53.35,53.44,69442.0,42.1595,42.2148,42.1437,42.2148,69442.0
2018-07-05 10:00:00,53.44,53.46,53.36,53.4,48774.0,42.2148,42.2306,42.1516,42.1832,48774.0
2018-07-05 10:05:00,53.4,53.42,53.31,53.34,74624.0,42.1832,42.199,42.1121,42.1358,74624.0
2018-07-05 10:10:00,53.34,53.41,53.31,53.32,36226.0,42.1358,42.1911,42.1121,42.12,36226.0
2018-07-05 10:15:00,53.33,53.37,53.31,53.35,32444.0,42.1279,42.1595,42.1121,42.1437,32444.0
2018-07-05 10:20:00,53.36,53.45,53.36,53.45,40196.0,42.1516,42.2227,42.1516,42.2227,40196.0
2018-07-05 10:25:00,53.45,53.45,53.34,53.37,37703.0,42.2227,42.2227,42.1358,42.1595,37703.0
2018-07-05 10:30:00,53.37,53.41,53.34,53.36,34463.0,42.1595,42.1911,42.1358,42.1516,34463.0
2018-07-05 10:35:00,53.36,53.38,53.34,53.36,42742.0,42.1516,42.1674,42.1358,42.1516,42742.0
2018-07-05 10:40:00,53.36,53.37,53.34,53.35,42436.0,42.1516,42.1595,42.1358,42.1437,42436.0
2018-07-05 10:45:00,53.35,53.41,53.33,53.39,38007.0,42.1437,42.1911,42.1279,42.1753,38007.0
2018-07-05 10:50:00,53.4,53.4,53.29,53.32,135785.0,42.1832,42.1832,42.0963,42.12,135785.0
2018-07-05 10:55:00,53.31,53.4,53.27,53.35,68999.0,42.1121,42.1832,42.0805,42.1437,68999.0
2018-07-05 11:00:00,53.34,53.43,53.33,53.39,30446.0,42.1358,42.2069,42.1279,42.1753,30446.0
2018-07-05 11:05:00,53.39,53.4,53.35,53.36,28466.0,42.1753,42.1832,42.1437,42.1516,28466.0
2018-07-05 11:10:00,53.35,53.37,53.27,53.27,74011.0,42.1437,42.1595,42.0805,42.0805,74011.0
2018-07-05 11:15:00,53.28,53.33,53.23,53.25,122425.0,42.0884,42.1279,42.0489,42.0647,122425.0
2018-07-05 11:20:00,53.25,53.26,53.19,53.22,30450.0,42.0647,42.0726,42.0173,42.041,30450.0
2018-07-05 11:25:00,53.22,53.24,53.19,53.2,55796.0,42.041,42.0568,42.0173,42.0252,55796.0
2018-07-05 11:30:00,53.19,53.21,53.14,53.21,50721.0,42.0173,42.0331,41.9778,42.0331,50721.0
2018-07-05 11:35:00,53.21,53.25,53.19,53.23,27604.0,42.0331,42.0647,42.0173,42.0489,27604.0
2018-07-05 11:40:00,53.23,53.28,53.22,53.27,28617.0,42.0489,42.0884,42.041,42.0805,28617.0
2018-07-05 11:45:00,53.27,53.31,53.25,53.3,27470.0,42.0805,42.1121,42.0647,42.1042,27470.0
2018-07-05 11:50:00,53.31,53.36,53.3,53.33,25866.0,42.1121,42.1516,42.1042,42.1279,25866.0
2018-07-05 11:55:00,53.33,53.35,53.29,53.3,19211.0,42.1279,42.1437,42.0963,42.1042,19211.0
2018-07-05 12:00:00,53.31,53.37,53.31,53.36,21643.0,42.1121,42.1595,42.1121,42.1516,21643.0
2018-07-05 12:05:00,53.36,53.42,53.36,53.41,27919.0,42.1516,42.199,42.1516,42.1911,27919.0
2018-07-05 12:10:00,53.41,53.42,53.39,53.42,149740.0,42.1911,42.199,42.1753,42.199,149740.0
2018-07-05 12:15:00,53.42,53.44,53.41,53.42,119480.0,42.199,42.2148,42.1911,42.199,119480.0
2018-07-05 12:20:00,53.42,53.43,53.39,53.39,42382.0,42.199,42.2069,42.1753,42.1753,42382.0
2018-07-05 12:25:00,53.39,53.41,53.34,53.36,24624.0,42.1753,42.1911,42.1358,42.1516,24624.0
2018-07-05 12:30:00,53.36,53.36,53.29,53.31,19829.0,42.1516,42.1516,42.0963,42.1121,19829.0
2018-07-05 12:35:00,53.31,53.32,53.28,53.29,74039.0,42.1121,42.12,42.0884,42.0963,74039.0
2018-07-05 12:40:00,53.28,53.31,53.27,53.27,42334.0,42.0884,42.1121,42.0805,42.0805,42334.0
2018-07-05 12:45:00,53.28,53.34,53.27,53.34,32505.0,42.0884,42.1358,42.0805,42.1358,32505.0
2018-07-05 12:50:00,53.35,53.35,53.29,53.31,16381.0,42.1437,42.1437,42.0963,42.1121,16381.0
2018-07-05 12:55:00,53.32,53.32,53.25,53.25,14600.0,42.12,42.12,42.0647,42.0647,14600.0
2018-07-05 13:00:00,53.25,53.26,53.23,53.23,21282.0,42.0647,42.0726,42.0489,42.0489,21282.0
2018-07-05 13:05:00,53.23,53.23,53.17,53.17,17835.0,42.0489,42.0489,42.0015,42.0015,17835.0
2018-07-05 13:10:00,53.17,53.19,53.13,53.13,21782.0,42.0015,42.0173,41.9699,41.9699,21782.0
2018-07-05 13:15:00,53.14,53.2,53.13,53.2,20262.0,41.9778,42.0252,41.9699,42.0252,20262.0
2018-07-05 13:20:00,53.2,53.21,53.12,53.13,24431.0,42.0252,42.0331,41.962,41.9699,24431.0
2018-07-05 13:25:00,53.14,53.16,53.09,53.11,21722.0,41.9778,41.9936,41.9383,41.9541,21722.0
2018-07-05 13:30:00,53.11,53.14,53.08,53.09,21033.0,41.9541,41.9778,41.9304,41.9383,21033.0
2018-07-05 13:35:00,53.09,53.14,53.08,53.14,44762.0,41.9383,41.9778,41.9304,41.9778,44762.0
2018-07-05 13:40:00,53.13,53.17,53.12,53.13,18849.0,41.9699,42.0015,41.962,41.9699,18849.0
2018-07-05 13:45:00,53.13,53.15,53.09,53.15,29522.0,41.9699,41.9857,41.9383,41.9857,29522.0
2018-07-05 13:50:00,53.15,53.18,53.14,53.16,19000.0,41.9857,42.0094,41.9778,41.9936,19000.0
2018-07-05 13:55:00,53.16,53.16,53.11,53.13,20070.0,41.9936,41.9936,41.9541,41.9699,20070.0
2018-07-05 14:00:00,53.12,53.22,53.12,53.14,39349.0,41.962,42.041,41.962,41.9778,39349.0
2018-07-05 14:05:00,53.13,53.16,53.1,53.11,46347.0,41.9699,41.9936,41.9462,41.9541,46347.0
2018-07-05 14:10:00,53.11,53.12,53.04,53.07,30071.0,41.9541,41.962,41.8988,41.9225,30071.0
2018-07-05 14:15:00,53.08,53.15,53.07,53.14,62895.0,41.9304,41.9857,41.9225,41.9778,62895.0
2018-07-05 14:20:00,53.13,53.2,53.1,53.2,19057.0,41.9699,42.0252,41.9462,42.0252,19057.0
2018-07-05 14:25:00,53.2,53.21,53.17,53.17,18354.0,42.0252,42.0331,42.0015,42.0015,18354.0
2018-07-05 14:30:00,53.17,53.18,53.14,53.18,20643.0,42.0015,42.0094,41.9778,42.0094,20643.0
2018-07-05 14:35:00,53.18,53.21,53.16,53.19,29108.0,42.0094,42.0331,41.9936,42.0173,29108.0
2018-07-05 14:40:00,53.18,53.19,53.15,53.18,19524.0,42.0094,42.0173,41.9857,42.0094,19524.0
2018-07-05 14:45:00,53.19,53.21,53.13,53.14,19134.0,42.0173,42.0331,41.9699,41.9778,19134.0
2018-07-05 14:50:00,53.13,53.14,53.08,53.09,31236.0,41.9699,41.9778,41.9304,41.9383,31236.0
2018-07-05 14:55:00,53.09,53.12,53.09,53.1,26490.0,41.9383,41.962,41.9383,41.9462,26490.0
2018-07-05 15:00:00,53.1,53.14,53.08,53.13,30224.0,41.9462,41.9778,41.9304,41.9699,30224.0
2018-07-05 15:05:00,53.13,53.17,53.12,53.17,20142.0,41.9699,42.0015,41.962,42.0015,20142.0
2018-07-05 15:10:00,53.16,53.18,53.14,53.17,33321.0,41.9936,42.0094,41.9778,42.0015,33321.0
2018-07-05 15:15:00,53.16,53.18,53.15,53.17,20046.0,41.9936,42.0094,41.9857,42.0015,20046.0
2018-07-05 15:20:00,53.17,53.17,53.15,53.16,24107.0,42.0015,42.0015,41.9857,41.9936,24107.0
2018-07-05 15:25:00,53.16,53.19,53.15,53.18,33331.0,41.9936,42.0173,41.9857,42.0094,33331.0
2018-07-05 15:30:00,53.18,53.25,53.18,53.25,35590.0,42.0094,42.0647,42.0094,42.0647,35590.0
2018-07-05 15:35:00,53.24,53.32,53.23,53.29,70392.0,42.0568,42.12,42.0489,42.0963,70392.0
2018-07-05 15:40:00,53.28,53.36,53.27,53.35,68972.0,42.0884,42.1516,42.0805,42.1437,68972.0
2018-07-05 15:45:00,53.35,53.39,53.34,53.37,80543.0,42.1437,42.1753,42.1358,42.1595,80543.0
2018-07-05 15:50:00,53.37,53.42,53.36,53.4,101192.0,42.1595,42.199,42.1516,42.1832,101192.0
2018-07-05 15:55:00,53.41,53.43,53.35,53.42,313761.0,42.1911,42.2069,42.1437,42.199,313761.0
2018-07-06 09:30:00,53.44,53.51,53.34,53.34,40558.0,42.2148,42.2701,42.1358,42.1358,40558.0
2018-07-06 09:35:00,53.33,53.42,53.28,53.29,25444.0,42.1279,42.199,42.0884,42.0963,25444.0
2018-07-06 09:40:00,53.31,53.4,53.27,53.4,28962.0,42.1121,42.1832,42.0805,42.1832,28962.0
2018-07-06 09:45:00,53.4,53.45,53.28,53.28,29455.0,42.1832,42.2227,42.0884,42.0884,29455.0
2018-07-06 09:50:00,53.28,53.3,53.19,53.28,35186.0,42.0884,42.1042,42.0173,42.0884,35186.0
2018-07-06 09:55:00,53.28,53.34,53.26,53.27,43051.0,42.0884,42.1358,42.0726,42.0805,43051.0
2018-07-06 10:00:00,53.28,53.37,53.25,53.26,51717.0,42.0884,42.1595,42.0647,42.0726,51717.0
2018-07-06 10:05:00,53.25,53.35,53.25,53.34,28827.0,42.0647,42.1437,42.0647,42.1358,28827.0
2018-07-06 10:10:00,53.34,53.37,53.33,53.33,21343.0,42.1358,42.1595,42.1279,42.1279,21343.0
2018-07-06 10:15:00,53.33,53.37,53.31,53.33,26584.0,42.1279,42.1595,42.1121,42.1279,26584.0
2018-07-06 10:20:00,53.34,53.4,53.29,53.36,42287.0,42.1358,42.1832,42.0963,42.1516,42287.0
2018-07-06 10:25:00,53.36,53.39,53.31,53.32,85260.0,42.1516,42.1753,42.1121,42.12,85260.0
2018-07-06 10:30:00,53.31,53.35,53.23,53.25,21681.0,42.1121,42.1437,42.0489,42.0647,21681.0
2018-07-06 10:35:00,53.25,53.28,53.21,53.25,18987.0,42.0647,42.0884,42.0331,42.0647,18987.0
2018-07-06 10:40:00,53.26,53.29,53.21,53.23,16413.0,42.0726,42.0963,42.0331,42.0489,16413.0
2018-07-06 10:45:00,53.22,53.3,53.21,53.23,30219.0,42.041,42.1042,42.0331,42.0489,30219.0
2018-07-06 10:50:00,53.24,53.28,53.23,53.27,22773.0,42.0568,42.0884,42.0489,42.0805,22773.0
2018-07-06 10:55:00,53.28,53.34,53.27,53.34,15135.0,42.0884,42.1358,42.0805,42.1358,15135.0
2018-07-06 11:00:00,53.34,53.36,53.3,53.31,16972.0,42.1358,42.1516,42.1042,42.1121,16972.0
2018-07-06 11:05:00,53.3,53.41,53.3,53.39,19137.0,42.1042,42.1911,42.1042,42.1753,19137.0
2018-07-06 11:10:00,53.39,53.41,53.37,53.39,58843.0,42.1753,42.1911,42.1595,42.1753,58843.0
2018-07-06 11:15:00,53.39,53.48,53.37,53.48,100320.0,42.1753,42.2464,42.1595,42.2464,100320.0
2018-07-06 11:20:00,53.48,53.5,53.43,53.47,31064.0,42.2464,42.2622,42.2069,42.2385,31064.0
2018-07-06 11:25:00,53.46,53.46,53.37,53.37,37010.0,42.2306,42.2306,42.1595,42.1595,37010.0
2018-07-06 11:30:00,53.37,53.4,53.35,53.38,14213.0,42.1595,42.1832,42.1437,42.1674,14213.0
2018-07-06 11:35:00,53.37,53.37,53.3,53.34,12429.0,42.1595,42.1595,42.1042,42.1358,12429.0
2018-07-06 11:40:00,53.34,53.41,53.34,53.36,15085.0,42.1358,42.1911,42.1358,42.1516,15085.0
2018-07-06 11:45:00,53.35,53.41,53.33,53.33,14530.0,42.1437,42.1911,42.1279,42.1279,14530.0
2018-07-06 11:50:00,53.33,53.37,53.32,53.34,21299.0,42.1279,42.1595,42.12,42.1358,21299.0
2018-07-06 11:55:00,53.34,53.36,53.34,53.35,16938.0,42.1358,42.1516,42.1358,42.1437,16938.0
2018-07-06 12:00:00,53.35,53.36,53.34,53.35,25858.0,42.1437,42.1516,42.1358,42.1437,25858.0
2018-07-06 12:05:00,53.36,53.38,53.35,53.37,27844.0,42.1516,42.1674,42.1437,42.1595,27844.0
2018-07-06 12:10:00,53.38,53.4,53.37,53.38,21693.0,42.1674,42.1832,42.1595,42.1674,21693.0
2018-07-06 12:15:00,53.39,53.39,53.35,53.38,12702.0,42.1753,42.1753,42.1437,42.1674,12702.0
2018-07-06 12:20:00,53.38,53.38,53.33,53.36,23891.0,42.1674,42.1674,42.1279,42.1516,23891.0
2018-07-06 12:25:00,53.35,53.38,53.35,53.35,17361.0,42.1437,42.1674,42.1437,42.1437,17361.0
2018-07-06 12:30:00,53.35,53.35,53.28,53.28,10671.0,42.1437,42.1437,42.0884,42.0884,10671.0
2018-07-06 12:35:00,53.28,53.29,53.26,53.29,18864.0,42.0884,42.0963,42.0726,42.0963,18864.0
2018-07-06 12:40:00,53.29,53.29,53.25,53.27,18195.0,42.0963,42.0963,42.0647,42.0805,18195.0
2018-07-06 12:45:00,53.27,53.29,53.25,53.29,12664.0,42.0805,42.0963,42.0647,42.0963,12664.0
2018-07-06 12:50:00,53.28,53.36,53.28,53.36,14262.0,42.0884,42.1516,42.0884,42.1516,14262.0
2018-07-06 12:55:00,53.35,53.37,53.34,53.34,12123.0,42.1437,42.1595,42.1358,42.1358,12123.0
2018-07-06 13:00:00,53.34,53.4,53.34,53.39,12664.0,42.1358,42.1832,42.1358,42.1753,12664.0
2018-07-06 13:05:00,53.39,53.41,53.38,53.39,14345.0,42.1753,42.1911,42.1674,42.1753,14345.0
2018-07-06 13:10:00,53.4,53.42,53.38,53.4,45219.0,42.1832,42.199,42.1674,42.1832,45219.0
2018-07-06 13:15:00,53.4,53.43,53.39,53.39,26530.0,42.1832,42.2069,42.1753,42.1753,26530.0
2018-07-06 13:20:00,53.39,53.42,53.39,53.39,7576.0,42.1753,42.199,42.1753,42.1753,7576.0
2018-07-06 13:25:00,53.38,53.42,53.38,53.42,9321.0,42.1674,42.199,42.1674,42.199,9321.0
2018-07-06 13:30:00,53.43,53.44,53.41,53.42,12850.0,42.2069,42.2148,42.1911,42.199,12850.0
2018-07-06 13:35:00,53.41,53.42,53.4,53.4,9641.0,42.1911,42.199,42.1832,42.1832,9641.0
2018-07-06 13:40:00,53.4,53.4,53.34,53.37,13515.0,42.1832,42.1832,42.1358,42.1595,13515.0
2018-07-06 13:45:00,53.37,53.37,53.32,53.32,9385.0,42.1595,42.1595,42.12,42.12,9385.0
2018-07-06 13:50:00,53.33,53.35,53.33,53.33,4542.0,42.1279,42.1437,42.1279,42.1279,4542.0
2018-07-06 13:55:00,53.34,53.38,53.33,53.37,15465.0,42.1358,42.1674,42.1279,42.1595,15465.0
2018-07-06 14:00:00,53.38,53.38,53.36,53.37,10408.0,42.1674,42.1674,42.1516,42.1595,10408.0
2018-07-06 14:05:00,53.37,53.38,53.36,53.36,19979.0,42.1595,42.1674,42.1516,42.1516,19979.0
2018-07-06 14:10:00,53.37,53.41,53.36,53.36,22416.0,42.1595,42.1911,42.1516,42.1516,22416.0
2018-07-06 14:15:00,53.36,53.39,53.35,53.39,13981.0,42.1516,42.1753,42.1437,42.1753,13981.0
2018-07-06 14:20:00,53.4,53.4,53.37,53.38,11254.0,42.1832,42.1832,42.1595,42.1674,11254.0
2018-07-06 14:25:00,53.38,53.4,53.36,53.39,28108.0,42.1674,42.1832,42.1516,42.1753,28108.0
2018-07-06 14:30:00,53.39,53.4,53.38,53.4,20978.0,42.1753,42.1832,42.1674,42.1832,20978.0
2018-07-06 14:35:00,53.39,53.41,53.36,53.38,37534.0,42.1753,42.1911,42.1516,42.1674,37534.0
2018-07-06 14:40:00,53.39,53.39,53.36,53.36,9929.0,42.1753,42.1753,42.1516,42.1516,9929.0
2018-07-06 14:45:00,53.36,53.37,53.34,53.35,16056.0,42.1516,42.1595,42.1358,42.1437,16056.0
2018-07-06 14:50:00,53.36,53.38,53.32,53.38,16400.0,42.1516,42.1674,42.12,42.1674,16400.0
2018-07-06 14:55:00,53.38,53.39,53.37,53.39,17313.0,42.1674,42.1753,42.1595,42.1753,17313.0
2018-07-06 15:00:00,53.39,53.4,53.36,53.38,29615.0,42.1753,42.1832,42.1516,42.1674,29615.0
2018-07-06 15:05:00,53.39,53.39,53.38,53.38,14057.0,42.1753,42.1753,42.1674,42.1674,14057.0
2018-07-06 15:10:00,53.38,53.39,53.33,53.33,44995.0,42.1674,42.1753,42.1279,42.1279,44995.0
2018-07-06 15:15:00,53.34,53.34,53.32,53.32,15919.0,42.1358,42.1358,42.12,42.12,15919.0
2018-07-06 15:20:00,53.31,53.33,53.29,53.33,17843.0,42.1121,42.1279,42.0963,42.1279,17843.0
2018-07-06 15:25:00,53.34,53.35,53.31,53.31,37669.0,42.1358,42.1437,42.1121,42.1121,37669.0
2018-07-06 15:30:00,53.31,53.31,53.24,53.3,34881.0,42.1121,42.1121,42.0568,42.1042,34881.0
2018-07-06 15:35:00,53.3,53.33,53.28,53.32,48619.0,42.1042,42.1279,42.0884,42.12,48619.0
2018-07-06 15:40:00,53.33,53.33,53.24,53.24,50947.0,42.1279,42.1279,42.0568,42.0568,50947.0
2018-07-06 15:45:00,53.23,53.25,53.18,53.21,51444.0,42.0489,42.0647,42.0094,42.0331,51444.0
2018-07-06 15:50:00,53.21,53.24,53.21,53.23,50960.0,42.0331,42.0568,42.0331,42.0489,50960.0
2018-07-06 15:55:00,53.23,53.28,53.21,53.27,172824.0,42.0489,42.0884,42.0331,42.0805,172824.0
2018-07-09 09:30:00,53.32,53.32,52.91,52.91,48260.0,42.12,42.12,41.7961,41.7961,48260.0
2018-07-09 09:35:00,52.9,52.99,52.81,52.96,53190.0,41.7882,41.8593,41.7171,41.8356,53190.0
2018-07-09 09:40:00,52.97,53.01,52.84,52.86,24806.0,41.8435,41.8751,41.7408,41.7566,24806.0
2018-07-09 09:45:00,52.86,52.86,52.72,52.76,30867.0,41.7566,41.7566,41.646,41.6776,30867.0
2018-07-09 09:50:00,52.77,52.79,52.59,52.63,54696.0,41.6855,41.7013,41.5433,41.5749,54696.0
2018-07-09 09:55:00,52.62,52.7,52.57,52.6,28051.0,41.567,41.6302,41.5275,41.5512,28051.0
2018-07-09 10:00:00,52.59,52.72,52.59,52.66,24588.0,41.5433,41.646,41.5433,41.5986,24588.0
2018-07-09 10:05:00,52.67,52.67,52.59,52.64,32231.0,41.6065,41.6065,41.5433,41.5828,32231.0
2018-07-09 10:10:00,52.64,52.69,52.59,52.63,34827.0,41.5828,41.6223,41.5433,41.5749,34827.0
2018-07-09 10:15:00,52.62,52.64,52.56,52.6,20918.0,41.567,41.5828,41.5196,41.5512,20918.0
2018-07-09 10:20:00,52.59,52.6,52.49,52.52,29758.0,41.5433,41.5512,41.4643,41.488,29758.0
2018-07-09 10:25:00,52.52,52.54,52.44,52.46,29358.0,41.488,41.5038,41.4248,41.4406,29358.0
2018-07-09 10:30:00,52.47,52.52,52.45,52.48,19781.0,41.4485,41.488,41.4327,41.4564,19781.0
2018-07-09 10:35:00,52.48,52.51,52.45,52.48,30296.0,41.4564,41.4801,41.4327,41.4564,30296.0
2018-07-09 10:40:00,52.48,52.54,52.46,52.52,33049.0,41.4564,41.5038,41.4406,41.488,33049.0
2018-07-09 10:45:00,52.52,52.55,52.48,52.49,35297.0,41.488,41.5117,41.4564,41.4643,35297.0
2018-07-09 10:50:00,52.5,52.52,52.49,52.52,32757.0,41.4722,41.488,41.4643,41.488,32757.0
2018-07-09 10:55:00,52.51,52.52,52.49,52.52,21532.0,41.4801,41.488,41.4643,41.488,21532.0
2018-07-09 11:00:00,52.52,52.52,52.4,52.41,27574.0,41.488,41.488,41.3932,41.4011,27574.0
2018-07-09 11:05:00,52.41,52.42,52.37,52.38,24285.0,41.4011,41.409,41.3695,41.3774,24285.0
2018-07-09 11:10:00,52.38,52.5,52.37,52.49,40400.0,41.3774,41.4722,41.3695,41.4643,40400.0
2018-07-09 11:15:00,52.49,52.51,52.47,52.51,29631.0,41.4643,41.4801,41.4485,41.4801,29631.0
2018-07-09 11:20:00,52.51,52.52,52.44,52.51,24701.0,41.4801,41.488,41.4248,41.4801,24701.0
2018-07-09 11:25:00,52.51,52.52,52.5,52.52,21539.0,41.4801,41.488,41.4722,41.488,21539.0
2018-07-09 11:30:00,52.51,52.54,52.47,52.48,44930.0,41.4801,41.5038,41.4485,41.4564,44930.0
2018-07-09 11:35:00,52.48,52.5,52.46,52.46,13944.0,41.4564,41.4722,41.4406,41.4406,13944.0
2018-07-09 11:40:00,52.46,52.51,52.45,52.49,18869.0,41.4406,41.4801,41.4327,41.4643,18869.0
2018-07-09 11:45:00,52.49,52.54,52.49,52.54,23991.0,41.4643,41.5038,41.4643,41.5038,23991.0
2018-07-09 11:50:00,52.54,52.54,52.5,52.51,18585.0,41.5038,41.5038,41.4722,41.4801,18585.0
2018-07-09 11:55:00,52.51,52.59,52.5,52.58,15835.0,41.4801,41.5433,41.4722,41.5354,15835.0
2018-07-09 12:00:00,52.57,52.63,52.57,52.63,11247.0,41.5275,41.5749,41.5275,41.5749,11247.0
2018-07-09 12:05:00,52.64,52.67,52.63,52.66,24266.0,41.5828,41.6065,41.5749,41.5986,24266.0
2018-07-09 12:10:00,52.67,52.69,52.64,52.66,29810.0,41.6065,41.6223,41.5828,41.5986,29810.0
2018-07-09 12:15:00,52.65,52.66,52.56,52.56,17131.0,41.5907,41.5986,41.5196,41.5196,17131.0
2018-07-09 12:20:00,52.57,52.58,52.53,52.53,13147.0,41.5275,41.5354,41.4959,41.4959,13147.0
2018-07-09 12:25:00,52.53,52.53,52.47,52.48,16855.0,41.4959,41.4959,41.4485,41.4564,16855.0
2018-07-09 12:30:00,52.49,52.49,52.42,52.43,39298.0,41.4643,41.4643,41.409,41.4169,39298.0
2018-07-09 12:35:00,52.44,52.44,52.4,52.4,10743.0,41.4248,41.4248,41.3932,41.3932,10743.0
2018-07-09 12:40:00,52.4,52.42,52.4,52.41,13017.0,41.3932,41.409,41.3932,41.4011,13017.0
2018-07-09 12:45:00,52.42,52.43,52.39,52.41,45366.0,41.409,41.4169,41.3853,41.4011,45366.0
2018-07-09 12:50:00,52.4,52.41,52.34,52.35,20042.0,41.3932,41.4011,41.3459,41.3538,20042.0
2018-07-09 12:55:00,52.35,52.36,52.29,52.3,16150.0,41.3538,41.3617,41.3064,41.3143,16150.0
2018-07-09 13:00:00,52.3,52.32,52.27,52.28,13282.0,41.3143,41.3301,41.2906,41.2985,13282.0
2018-07-09 13:05:00,52.27,52.27,52.15,52.16,13927.0,41.2906,41.2906,41.1958,41.2037,13927.0
2018-07-09 13:10:00,52.16,52.18,52.12,52.12,22240.0,41.2037,41.2195,41.1721,41.1721,22240.0
2018-07-09 13:15:00,52.12,52.12,51.98,52.0,66819.0,41.1721,41.1721,41.0615,41.0773,66819.0
2018-07-09 13:20:00,52.01,52.03,51.91,51.92,22148.0,41.0852,41.101,41.0062,41.0141,22148.0
2018-07-09 13:25:00,51.92,51.97,51.86,51.86,15040.0,41.0141,41.0536,40.9667,40.9667,15040.0
2018-07-09 13:30:00,51.87,51.88,51.83,51.84,21023.0,40.9746,40.9825,40.943,40.9509,21023.0
2018-07-09 13:35:00,51.83,51.9,51.82,51.9,17634.0,40.943,40.9983,40.9351,40.9983,17634.0
2018-07-09 13:40:00,51.89,51.93,51.88,51.88,21785.0,40.9904,41.022,40.9825,40.9825,21785.0
2018-07-09 13:45:00,51.88,51.88,51.84,51.86,14597.0,40.9825,40.9825,40.9509,40.9667,14597.0
2018-07-09 13:50:00,51.86,51.9,51.84,51.89,16863.0,40.9667,40.9983,40.9509,40.9904,16863.0
2018-07-09 13:55:00,51.88,51.89,51.8,51.83,22182.0,40.9825,40.9904,40.9193,40.943,22182.0
2018-07-09 14:00:00,51.82,51.82,51.71,51.71,25026.0,40.9351,40.9351,40.8482,40.8482,25026.0
2018-07-09 14:05:00,51.71,51.73,51.68,51.69,11491.0,40.8482,40.864,40.8245,40.8324,11491.0
2018-07-09 14:10:00,51.68,51.69,51.66,51.67,17472.0,40.8245,40.8324,40.8087,40.8166,17472.0
2018-07-09 14:15:00,51.67,51.68,51.6,51.62,26382.0,40.8166,40.8245,40.7613,40.7771,26382.0
2018-07-09 14:20:00,51.62,51.62,51.48,51.5,33770.0,40.7771,40.7771,40.6665,40.6823,33770.0
2018-07-09 14:25:00,51.51,51.55,51.46,51.49,21905.0,40.6902,40.7218,40.6507,40.6744,21905.0
2018-07-09 14:30:00,51.5,51.53,51.41,51.43,30578.0,40.6823,40.706,40.6112,40.627,30578.0
2018-07-09 14:35:00,51.43,51.5,51.42,51.45,37817.0,40.627,40.6823,40.6191,40.6428,37817.0
2018-07-09 14:40:00,51.45,51.48,51.43,51.44,27361.0,40.6428,40.6665,40.627,40.6349,27361.0
2018-07-09 14:45:00,51.44,51.44,51.36,51.4,30376.0,40.6349,40.6349,40.5717,40.6033,30376.0
2018-07-09 14:50:00,51.39,51.41,51.28,51.28,33623.0,40.5954,40.6112,40.5085,40.5085,33623.0
2018-07-09 14:55:00,51.29,51.31,51.22,51.29,36613.0,40.5164,40.5322,40.4611,40.5164,36613.0
2018-07-09 15:00:00,51.28,51.32,51.28,51.31,16713.0,40.5085,40.5401,40.5085,40.5322,16713.0
2018-07-09 15:05:00,51.31,51.32,51.3,51.31,24390.0,40.5322,40.5401,40.5243,40.5322,24390.0
2018-07-09 15:10:00,51.32,51.33,51.31,51.31,40333.0,40.5401,40.548,40.5322,40.5322,40333.0
2018-07-09 15:15:00,51.3,51.31,51.26,51.29,26855.0,40.5243,40.5322,40.4927,40.5164,26855.0
2018-07-09 15:20:00,51.29,51.29,51.21,51.21,37204.0,40.5164,40.5164,40.4532,40.4532,37204.0
2018-07-09 15:25:00,51.21,51.23,51.16,51.17,25654.0,40.4532,40.469,40.4137,40.4216,25654.0
2018-07-09 15:30:00,51.16,51.18,51.14,51.14,51101.0,40.4137,40.4295,40.3979,40.3979,51101.0
2018-07-09 15:35:00,51.15,51.18,51.13,51.16,145686.0,40.4058,40.4295,40.39,40.4137,145686.0
2018-07-09 15:40:00,51.16,51.2,51.16,51.2,50502.0,40.4137,40.4453,40.4137,40.4453,50502.0
2018-07-09 15:45:00,51.2,51.29,51.19,51.28,68122.0,40.4453,40.5164,40.4374,40.5085,68122.0
2018-07-09 15:50:00,51.27,51.36,51.26,51.36,137376.0,40.5006,40.5717,40.4927,40.5717,137376.0
2018-07-09 15:55:00,51.37,51.45,51.35,51.4,342886.0,40.5796,40.6428,40.5638,40.6033,342886.0
2018-07-10 09:30:00,51.17,51.24,50.88,50.92,95097.0,40.4216,40.4769,40.1925,40.2241,95097.0
2018-07-10 09:35:00,50.9,51.29,50.85,51.22,62176.0,40.2083,40.5164,40.1688,40.4611,62176.0
2018-07-10 09:40:00,51.22,51.4,51.19,51.22,35976.0,40.4611,40.6033,40.4374,40.4611,35976.0
2018-07-10 09:45:00,51.19,51.44,51.19,51.36,40984.0,40.4374,40.6349,40.4374,40.5717,40984.0
2018-07-10 09:50:00,51.37,51.48,51.33,51.46,28150.0,40.5796,40.6665,40.548,40.6507,28150.0
2018-07-10 09:55:00,51.45,51.52,51.31,51.51,32698.0,40.6428,40.6981,40.5322,40.6902,32698.0
2018-07-10 10:00:00,51.51,51.73,51.47,51.73,53411.0,40.6902,40.864,40.6586,40.864,53411.0
2018-07-10 10:05:00,51.71,51.82,51.64,51.8,37473.0,40.8482,40.9351,40.7929,40.9193,37473.0
2018-07-10 10:10:00,51.8,51.8,51.62,51.65,33631.0,40.9193,40.9193,40.7771,40.8008,33631.0
2018-07-10 10:15:00,51.65,51.7,51.55,51.55,27942.0,40.8008,40.8403,40.7218,40.7218,27942.0
2018-07-10 10:20:00,51.55,51.65,51.54,51.6,22830.0,40.7218,40.8008,40.7139,40.7613,22830.0
2018-07-10 10:25:00,51.61,51.62,51.56,51.56,20275.0,40.7692,40.7771,40.7297,40.7297,20275.0
2018-07-10 10:30:00,51.55,51.64,51.55,51.62,24792.0,40.7218,40.7929,40.7218,40.7771,24792.0
2018-07-10 10:35:00,51.62,51.7,51.61,51.66,14638.0,40.7771,40.8403,40.7692,40.8087,14638.0
2018-07-10 10:40:00,51.67,51.75,51.67,51.74,20292.0,40.8166,40.8798,40.8166,40.8719,20292.0
2018-07-10 10:45:00,51.74,51.77,51.7,51.73,24260.0,40.8719,40.8956,40.8403,40.864,24260.0
2018-07-10 10:50:00,51.73,51.77,51.72,51.76,38190.0,40.864,40.8956,40.8561,40.8877,38190.0
2018-07-10 10:55:00,51.77,51.84,51.76,51.79,38727.0,40.8956,40.9509,40.8877,40.9114,38727.0
2018-07-10 11:00:00,51.79,51.84,51.72,51.74,69354.0,40.9114,40.9509,40.8561,40.8719,69354.0
2018-07-10 11:05:00,51.74,51.75,51.66,51.72,79984.0,40.8719,40.8798,40.8087,40.8561,79984.0
2018-07-10 11:10:00,51.71,51.76,51.69,51.69,19015.0,40.8482,40.8877,40.8324,40.8324,19015.0
2018-07-10 11:15:00,51.68,51.73,51.66,51.7,28294.0,40.8245,40.864,40.8087,40.8403,28294.0
2018-07-10 11:20:00,51.7,51.7,51.64,51.65,19306.0,40.8403,40.8403,40.7929,40.8008,19306.0
2018-07-10 11:25:00,51.66,51.68,51.64,51.66,17813.0,40.8087,40.8245,40.7929,40.8087,17813.0
2018-07-10 11:30:00,51.66,51.68,51.64,51.66,11610.0,40.8087,40.8245,40.7929,40.8087,11610.0
2018-07-10 11:35:00,51.67,51.68,51.6,51.6,11176.0,40.8166,40.8245,40.7613,40.7613,11176.0
2018-07-10 11:40:00,51.6,51.68,51.6,51.68,11653.0,40.7613,40.8245,40.7613,40.8245,11653.0
2018-07-10 11:45:00,51.68,51.71,51.64,51.65,11763.0,40.8245,40.8482,40.7929,40.8008,11763.0
2018-07-10 11:50:00,51.65,51.77,51.64,51.75,14939.0,40.8008,40.8956,40.7929,40.8798,14939.0
2018-07-10 11:55:00,51.76,51.83,51.75,51.8,34082.0,40.8877,40.943,40.8798,40.9193,34082.0
2018-07-10 12:00:00,51.81,51.84,51.78,51.84,40471.0,40.9272,40.9509,40.9035,40.9509,40471.0
2018-07-10 12:05:00,51.84,51.86,51.82,51.86,48727.0,40.9509,40.9667,40.9351,40.9667,48727.0
2018-07-10 12:10:00,51.86,51.96,51.85,51.95,41360.0,40.9667,41.0457,40.9588,41.0378,41360.0
2018-07-10 12:15:00,51.96,52.0,51.94,51.97,28974.0,41.0457,41.0773,41.0299,41.0536,28974.0
2018-07-10 12:20:00,51.96,52.02,51.95,52.01,44561.0,41.0457,41.0931,41.0378,41.0852,44561.0
2018-07-10 12:25:00,52.0,52.03,51.98,52.02,16087.0,41.0773,41.101,41.0615,41.0931,16087.0
2018-07-10 12:30:00,52.03,52.04,52.01,52.02,21270.0,41.101,41.1089,41.0852,41.0931,21270.0
2018-07-10 12:35:00,52.01,52.01,51.98,52.0,16792.0,41.0852,41.0852,41.0615,41.0773,16792.0
2018-07-10 12:40:00,52.0,52.02,51.99,52.01,16669.0,41.0773,41.0931,41.0694,41.0852,16669.0
2018-07-10 12:45:00,52.01,52.02,52.0,52.02,38192.0,41.0852,41.0931,41.0773,41.0931,38192.0
2018-07-10 12:50:00,52.01,52.03,51.96,51.97,42438.0,41.0852,41.101,41.0457,41.0536,42438.0
2018-07-10 12:55:00,51.97,51.97,51.89,51.92,24637.0,41.0536,41.0536,40.9904,41.0141,24637.0
2018-07-10 13:00:00,51.92,51.95,51.9,51.94,16526.0,41.0141,41.0378,40.9983,41.0299,16526.0
2018-07-10 13:05:00,51.94,51.97,51.93,51.96,14293.0,41.0299,41.0536,41.022,41.0457,14293.0
2018-07-10 13:10:00,51.95,51.97,51.94,51.97,12194.0,41.0378,41.0536,41.0299,41.0536,12194.0
2018-07-10 13:15:00,51.97,52.02,51.95,52.02,16568.0,41.0536,41.0931,41.0378,41.0931,16568.0
2018-07-10 13:20:00,52.02,52.05,51.99,52.03,35708.0,41.0931,41.1168,41.0694,41.101,35708.0
2018-07-10 13:25:00,52.04,52.04,52.01,52.03,26340.0,41.1089,41.1089,41.0852,41.101,26340.0
2018-07-10 13:30:00,52.03,52.08,52.0,52.04,33807.0,41.101,41.1405,41.0773,41.1089,33807.0
2018-07-10 13:35:00,52.04,52.11,52.04,52.1,29526.0,41.1089,41.1642,41.1089,41.1563,29526.0
2018-07-10 13:40:00,52.09,52.11,52.08,52.09,15741.0,41.1484,41.1642,41.1405,41.1484,15741.0
2018-07-10 13:45:00,52.09,52.18,52.08,52.16,24272.0,41.1484,41.2195,41.1405,41.2037,24272.0
2018-07-10 13:50:00,52.16,52.17,52.1,52.13,15350.0,41.2037,41.2116,41.1563,41.18,15350.0
2018-07-10 13:55:00,52.14,52.14,52.07,52.09,19103.0,41.1879,41.1879,41.1326,41.1484,19103.0
2018-07-10 14:00:00,52.09,52.17,52.08,52.17,23204.0,41.1484,41.2116,41.1405,41.2116,23204.0
2018-07-10 14:05:00,52.17,52.21,52.15,52.18,20797.0,41.2116,41.2432,41.1958,41.2195,20797.0
2018-07-10 14:10:00,52.17,52.22,52.16,52.22,13278.0,41.2116,41.2511,41.2037,41.2511,13278.0
2018-07-10 14:15:00,52.22,52.28,52.21,52.27,14001.0,41.2511,41.2985,41.2432,41.2906,14001.0
2018-07-10 14:20:00,52.27,52.32,52.23,52.32,23092.0,41.2906,41.3301,41.259,41.3301,23092.0
2018-07-10 14:25:00,52.32,52.36,52.3,52.32,57510.0,41.3301,41.3617,41.3143,41.3301,57510.0
2018-07-10 14:30:00,52.32,52.36,52.31,52.35,27288.0,41.3301,41.3617,41.3222,41.3538,27288.0
2018-07-10 14:35:00,52.35,52.35,52.21,52.25,30870.0,41.3538,41.3538,41.2432,41.2748,30870.0
2018-07-10 14:40:00,52.25,52.25,52.19,52.2,33426.0,41.2748,41.2748,41.2274,41.2353,33426.0
2018-07-10 14:45:00,52.2,52.2,52.13,52.15,38920.0,41.2353,41.2353,41.18,41.1958,38920.0
2018-07-10 14:50:00,52.15,52.16,52.1,52.12,46963.0,41.1958,41.2037,41.1563,41.1721,46963.0
2018-07-10 14:55:00,52.12,52.13,52.08,52.09,34501.0,41.1721,41.18,41.1405,41.1484,34501.0
2018-07-10 15:00:00,52.09,52.12,52.07,52.11,30243.0,41.1484,41.1721,41.1326,41.1642,30243.0
2018-07-10 15:05:00,52.1,52.11,52.08,52.09,26741.0,41.1563,41.1642,41.1405,41.1484,26741.0
2018-07-10 15:10:00,52.08,52.1,52.07,52.1,28539.0,41.1405,41.1563,41.1326,41.1563,28539.0
2018-07-10 15:15:00,52.09,52.12,52.09,52.09,37591.0,41.1484,41.1721,41.1484,41.1484,37591.0
2018-07-10 15:20:00,52.09,52.11,52.08,52.11,28780.0,41.1484,41.1642,41.1405,41.1642,28780.0
2018-07-10 15:25:00,52.11,52.11,52.06,52.08,22760.0,41.1642,41.1642,41.1247,41.1405,22760.0
2018-07-10 15:30:00,52.08,52.09,52.04,52.05,35199.0,41.1405,41.1484,41.1089,41.1168,35199.0
2018-07-10 15:35:00,52.05,52.06,52.04,52.06,26952.0,41.1168,41.1247,41.1089,41.1247,26952.0
2018-07-10 15:40:00,52.05,52.09,52.03,52.05,59310.0,41.1168,41.1484,41.101,41.1168,59310.0
2018-07-10 15:45:00,52.05,52.11,52.05,52.08,70831.0,41.1168,41.1642,41.1168,41.1405,70831.0
2018-07-10 15:50:00,52.08,52.08,52.05,52.08,62841.0,41.1405,41.1405,41.1168,41.1405,62841.0
2018-07-10 15:55:00,52.08,52.08,52.01,52.03,236444.0,41.1405,41.1405,41.0852,41.101,236444.0
2018-07-11 09:30:00,52.0,52.17,51.89,52.06,43860.0,41.0773,41.2116,40.9904,41.1247,43860.0
2018-07-11 09:35:00,52.06,52.17,52.0,52.17,12650.0,41.1247,41.2116,41.0773,41.2116,12650.0
2018-07-11 09:40:00,52.17,52.26,52.13,52.21,25867.0,41.2116,41.2827,41.18,41.2432,25867.0
2018-07-11 09:45:00,52.19,52.26,52.16,52.25,21565.0,41.2274,41.2827,41.2037,41.2748,21565.0
2018-07-11 09:50:00,52.25,52.26,52.15,52.21,91628.0,41.2748,41.2827,41.1958,41.2432,91628.0
2018-07-11 09:55:00,52.21,52.26,52.15,52.17,26883.0,41.2432,41.2827,41.1958,41.2116,26883.0
2018-07-11 10:00:00,52.16,52.17,52.07,52.07,22863.0,41.2037,41.2116,41.1326,41.1326,22863.0
2018-07-11 10:05:00,52.08,52.24,52.06,52.23,36873.0,41.1405,41.2669,41.1247,41.259,36873.0
2018-07-11 10:10:00,52.22,52.32,52.21,52.32,26502.0,41.2511,41.3301,41.2432,41.3301,26502.0
2018-07-11 10:15:00,52.32,52.35,52.27,52.3,14119.0,41.3301,41.3538,41.2906,41.3143,14119.0
2018-07-11 10:20:00,52.31,52.37,52.28,52.37,18421.0,41.3222,41.3695,41.2985,41.3695,18421.0
2018-07-11 10:25:00,52.37,52.49,52.36,52.47,21641.0,41.3695,41.4643,41.3617,41.4485,21641.0
2018-07-11 10:30:00,52.46,52.46,52.33,52.35,19242.0,41.4406,41.4406,41.338,41.3538,19242.0
2018-07-11 10:35:00,52.34,52.34,52.26,52.27,16180.0,41.3459,41.3459,41.2827,41.2906,16180.0
2018-07-11 10:40:00,52.27,52.38,52.26,52.36,22210.0,41.2906,41.3774,41.2827,41.3617,22210.0
2018-07-11 10:45:00,52.36,52.52,52.35,52.51,27696.0,41.3617,41.488,41.3538,41.4801,27696.0
2018-07-11 10:50:00,52.51,52.57,52.5,52.57,21477.0,41.4801,41.5275,41.4722,41.5275,21477.0
2018-07-11 10:55:00,52.57,52.63,52.56,52.62,26517.0,41.5275,41.5749,41.5196,41.567,26517.0
2018-07-11 11:00:00,52.62,52.65,52.57,52.62,18526.0,41.567,41.5907,41.5275,41.567,18526.0
2018-07-11 11:05:00,52.63,52.65,52.58,52.58,10165.0,41.5749,41.5907,41.5354,41.5354,10165.0
2018-07-11 11:10:00,52.58,52.58,52.53,52.58,17218.0,41.5354,41.5354,41.4959,41.5354,17218.0
2018-07-11 11:15:00,52.57,52.6,52.48,52.51,16301.0,41.5275,41.5512,41.4564,41.4801,16301.0
2018-07-11 11:20:00,52.51,52.58,52.49,52.58,14162.0,41.4801,41.5354,41.4643,41.5354,14162.0
2018-07-11 11:25:00,52.59,52.59,52.52,52.56,27344.0,41.5433,41.5433,41.488,41.5196,27344.0
2018-07-11 11:30:00,52.55,52.61,52.55,52.61,13722.0,41.5117,41.5591,41.5117,41.5591,13722.0
2018-07-11 11:35:00,52.61,52.64,52.59,52.6,11550.0,41.5591,41.5828,41.5433,41.5512,11550.0
2018-07-11 11:40:00,52.59,52.64,52.59,52.61,26392.0,41.5433,41.5828,41.5433,41.5591,26392.0
2018-07-11 11:45:00,52.61,52.63,52.57,52.57,12263.0,41.5591,41.5749,41.5275,41.5275,12263.0
2018-07-11 11:50:00,52.57,52.57,52.51,52.54,13266.0,41.5275,41.5275,41.4801,41.5038,13266.0
2018-07-11 11:55:00,52.55,52.55,52.48,52.52,14571.0,41.5117,41.5117,41.4564,41.488,14571.0
2018-07-11 12:00:00,52.52,52.53,52.5,52.5,19689.0,41.488,41.4959,41.4722,41.4722,19689.0
2018-07-11 12:05:00,52.49,52.52,52.48,52.52,11716.0,41.4643,41.488,41.4564,41.488,11716.0
2018-07-11 12:10:00,52.51,52.53,52.49,52.5,5775.0,41.4801,41.4959,41.4643,41.4722,5775.0
2018-07-11 12:15:00,52.5,52.51,52.39,52.4,14901.0,41.4722,41.4801,41.3853,41.3932,14901.0
2018-07-11 12:20:00,52.4,52.41,52.34,52.35,6310.0,41.3932,41.4011,41.3459,41.3538,6310.0
2018-07-11 12:25:00,52.36,52.37,52.31,52.32,6905.0,41.3617,41.3695,41.3222,41.3301,6905.0
2018-07-11 12:30:00,52.32,52.33,52.29,52.29,15500.0,41.3301,41.338,41.3064,41.3064,15500.0
2018-07-11 12:35:00,52.29,52.36,52.29,52.3,11540.0,41.3064,41.3617,41.3064,41.3143,11540.0
2018-07-11 12:40:00,52.3,52.34,52.3,52.34,5603.0,41.3143,41.3459,41.3143,41.3459,5603.0
2018-07-11 12:45:00,52.34,52.35,52.29,52.3,9708.0,41.3459,41.3538,41.3064,41.3143,9708.0
2018-07-11 12:50:00,52.31,52.34,52.31,52.31,6433.0,41.3222,41.3459,41.3222,41.3222,6433.0
2018-07-11 12:55:00,52.33,52.34,52.29,52.3,5541.0,41.338,41.3459,41.3064,41.3143,5541.0
2018-07-11 13:00:00,52.31,52.37,52.31,52.35,16513.0,41.3222,41.3695,41.3222,41.3538,16513.0
2018-07-11 13:05:00,52.35,52.38,52.31,52.31,6442.0,41.3538,41.3774,41.3222,41.3222,6442.0
2018-07-11 13:10:00,52.31,52.36,52.3,52.34,7746.0,41.3222,41.3617,41.3143,41.3459,7746.0
2018-07-11 13:15:00,52.34,52.36,52.33,52.36,3600.0,41.3459,41.3617,41.338,41.3617,3600.0
2018-07-11 13:20:00,52.35,52.36,52.32,52.35,13903.0,41.3538,41.3617,41.3301,41.3538,13903.0
2018-07-11 13:25:00,52.34,52.34,52.29,52.3,6645.0,41.3459,41.3459,41.3064,41.3143,6645.0
2018-07-11 13:30:00,52.3,52.32,52.28,52.29,8821.0,41.3143,41.3301,41.2985,41.3064,8821.0
2018-07-11 13:35:00,52.29,52.31,52.29,52.3,7354.0,41.3064,41.3222,41.3064,41.3143,7354.0
2018-07-11 13:40:00,52.31,52.37,52.31,52.36,12314.0,41.3222,41.3695,41.3222,41.3617,12314.0
2018-07-11 13:45:00,52.36,52.44,52.36,52.44,18311.0,41.3617,41.4248,41.3617,41.4248,18311.0
2018-07-11 13:50:00,52.43,52.46,52.41,52.46,8908.0,41.4169,41.4406,41.4011,41.4406,8908.0
2018-07-11 13:55:00,52.45,52.51,52.45,52.5,11150.0,41.4327,41.4801,41.4327,41.4722,11150.0
2018-07-11 14:00:00,52.51,52.53,52.49,52.52,10883.0,41.4801,41.4959,41.4643,41.488,10883.0
2018-07-11 14:05:00,52.52,52.6,52.52,52.58,12979.0,41.488,41.5512,41.488,41.5354,12979.0
2018-07-11 14:10:00,52.58,52.62,52.57,52.58,13748.0,41.5354,41.567,41.5275,41.5354,13748.0
2018-07-11 14:15:00,52.59,52.59,52.52,52.59,6607.0,41.5433,41.5433,41.488,41.5433,6607.0
2018-07-11 14:20:00,52.58,52.59,52.55,52.57,9510.0,41.5354,41.5433,41.5117,41.5275,9510.0
2018-07-11 14:25:00,52.57,52.6,52.56,52.57,9167.0,41.5275,41.5512,41.5196,41.5275,9167.0
2018-07-11 14:30:00,52.57,52.57,52.5,52.54,10582.0,41.5275,41.5275,41.4722,41.5038,10582.0
2018-07-11 14:35:00,52.54,52.56,52.54,52.55,6989.0,41.5038,41.5196,41.5038,41.5117,6989.0
2018-07-11 14:40:00,52.56,52.59,52.55,52.58,18910.0,41.5196,41.5433,41.5117,41.5354,18910.0
2018-07-11 14:45:00,52.59,52.62,52.57,52.59,10900.0,41.5433,41.567,41.5275,41.5433,10900.0
2018-07-11 14:50:00,52.6,52.61,52.57,52.6,31286.0,41.5512,41.5591,41.5275,41.5512,31286.0
2018-07-11 14:55:00,52.61,52.61,52.59,52.59,16490.0,41.5591,41.5591,41.5433,41.5433,16490.0
2018-07-11 15:00:00,52.6,52.66,52.58,52.62,20512.0,41.5512,41.5986,41.5354,41.567,20512.0
2018-07-11 15:05:00,52.62,52.66,52.59,52.6,51761.0,41.567,41.5986,41.5433,41.5512,51761.0
2018-07-11 15:10:00,52.6,52.61,52.56,52.59,12890.0,41.5512,41.5591,41.5196,41.5433,12890.0
2018-07-11 15:15:00,52.6,52.63,52.6,52.61,15717.0,41.5512,41.5749,41.5512,41.5591,15717.0
2018-07-11 15:20:00,52.61,52.63,52.57,52.6,14974.0,41.5591,41.5749,41.5275,41.5512,14974.0
2018-07-11 15:25:00,52.6,52.6,52.53,52.55,24772.0,41.5512,41.5512,41.4959,41.5117,24772.0
2018-07-11 15:30:00,52.55,52.58,52.48,52.53,31836.0,41.5117,41.5354,41.4564,41.4959,31836.0
2018-07-11 15:35:00,52.52,52.54,52.46,52.46,25736.0,41.488,41.5038,41.4406,41.4406,25736.0
2018-07-11 15:40:00,52.46,52.51,52.44,52.51,33498.0,41.4406,41.4801,41.4248,41.4801,33498.0
2018-07-11 15:45:00,52.51,52.59,52.5,52.58,65161.0,41.4801,41.5433,41.4722,41.5354,65161.0
2018-07-11 15:50:00,52.57,52.64,52.56,52.64,112597.0,41.5275,41.5828,41.5196,41.5828,112597.0
2018-07-11 15:55:00,52.63,52.68,52.6,52.61,285505.0,41.5749,41.6144,41.5512,41.5591,285505.0
2018-07-12 09:30:00,52.7,52.78,52.58,52.64,23058.0,41.6302,41.6934,41.5354,41.5828,23058.0
2018-07-12 09:35:00,52.63,52.72,52.54,52.62,8811.0,41.5749,41.646,41.5038,41.567,8811.0
2018-07-12 09:40:00,52.62,52.81,52.61,52.69,18542.0,41.567,41.7171,41.5591,41.6223,18542.0
2018-07-12 09:45:00,52.71,52.77,52.48,52.52,21006.0,41.6381,41.6855,41.4564,41.488,21006.0
2018-07-12 09:50:00,52.52,52.65,52.51,52.52,22148.0,41.488,41.5907,41.4801,41.488,22148.0
2018-07-12 09:55:00,52.52,52.62,52.51,52.53,18748.0,41.488,41.567,41.4801,41.4959,18748.0
2018-07-12 10:00:00,52.53,52.6,52.47,52.5,17411.0,41.4959,41.5512,41.4485,41.4722,17411.0
2018-07-12 10:05:00,52.51,52.51,52.37,52.37,15595.0,41.4801,41.4801,41.3695,41.3695,15595.0
2018-07-12 10:10:00,52.37,52.39,52.3,52.32,11803.0,41.3695,41.3853,41.3143,41.3301,11803.0
2018-07-12 10:15:00,52.32,52.36,52.28,52.32,14522.0,41.3301,41.3617,41.2985,41.3301,14522.0
2018-07-12 10:20:00,52.32,52.32,52.27,52.32,10223.0,41.3301,41.3301,41.2906,41.3301,10223.0
2018-07-12 10:25:00,52.33,52.35,52.3,52.3,14755.0,41.338,41.3538,41.3143,41.3143,14755.0
2018-07-12 10:30:00,52.31,52.37,52.3,52.35,9859.0,41.3222,41.3695,41.3143,41.3538,9859.0
2018-07-12 10:35:00,52.35,52.43,52.34,52.4,11905.0,41.3538,41.4169,41.3459,41.3932,11905.0
2018-07-12 10:40:00,52.4,52.5,52.39,52.48,11289.0,41.3932,41.4722,41.3853,41.4564,11289.0
2018-07-12 10:45:00,52.47,52.47,52.35,52.36,15926.0,41.4485,41.4485,41.3538,41.3617,15926.0
2018-07-12 10:50:00,52.36,52.37,52.29,52.29,10545.0,41.3617,41.3695,41.3064,41.3064,10545.0
2018-07-12 10:55:00,52.29,52.3,52.22,52.29,13115.0,41.3064,41.3143,41.2511,41.3064,13115.0
2018-07-12 11:00:00,52.29,52.29,52.25,52.27,34439.0,41.3064,41.3064,41.2748,41.2906,34439.0
2018-07-12 11:05:00,52.27,52.31,52.26,52.3,17119.0,41.2906,41.3222,41.2827,41.3143,17119.0
2018-07-12 11:10:00,52.31,52.33,52.28,52.33,11822.0,41.3222,41.338,41.2985,41.338,11822.0
2018-07-12 11:15:00,52.32,52.39,52.32,52.39,13451.0,41.3301,41.3853,41.3301,41.3853,13451.0
2018-07-12 11:20:00,52.4,52.43,52.36,52.37,12862.0,41.3932,41.4169,41.3617,41.3695,12862.0
2018-07-12 11:25:00,52.36,52.39,52.31,52.32,15838.0,41.3617,41.3853,41.3222,41.3301,15838.0
2018-07-12 11:30:00,52.32,52.33,52.26,52.29,17766.0,41.3301,41.338,41.2827,41.3064,17766.0
2018-07-12 11:35:00,52.28,52.28,52.21,52.22,8273.0,41.2985,41.2985,41.2432,41.2511,8273.0
2018-07-12 11:40:00,52.23,52.25,52.22,52.23,8870.0,41.259,41.2748,41.2511,41.259,8870.0
2018-07-12 11:45:00,52.23,52.24,52.18,52.18,19572.0,41.259,41.2669,41.2195,41.2195,19572.0
2018-07-12 11:50:00,52.19,52.19,52.12,52.13,10063.0,41.2274,41.2274,41.1721,41.18,10063.0
2018-07-12 11:55:00,52.13,52.2,52.12,52.18,12240.0,41.18,41.2353,41.1721,41.2195,12240.0
2018-07-12 12:00:00,52.18,52.22,52.17,52.18,18133.0,41.2195,41.2511,41.2116,41.2195,18133.0
2018-07-12 12:05:00,52.18,52.18,52.15,52.15,5805.0,41.2195,41.2195,41.1958,41.1958,5805.0
2018-07-12 12:10:00,52.15,52.24,52.15,52.24,9902.0,41.1958,41.2669,41.1958,41.2669,9902.0
2018-07-12 12:15:00,52.26,52.29,52.23,52.28,6549.0,41.2827,41.3064,41.259,41.2985,6549.0
2018-07-12 12:20:00,52.29,52.34,52.29,52.3,5925.0,41.3064,41.3459,41.3064,41.3143,5925.0
2018-07-12 12:25:00,52.3,52.32,52.28,52.28,8632.0,41.3143,41.3301,41.2985,41.2985,8632.0
2018-07-12 12:30:00,52.27,52.28,52.23,52.23,5770.0,41.2906,41.2985,41.259,41.259,5770.0
2018-07-12 12:35:00,52.24,52.25,52.19,52.2,16810.0,41.2669,41.2748,41.2274,41.2353,16810.0
2018-07-12 12:40:00,52.21,52.36,52.2,52.35,18223.0,41.2432,41.3617,41.2353,41.3538,18223.0
2018-07-12 12:45:00,52.35,52.4,52.35,52.36,12162.0,41.3538,41.3932,41.3538,41.3617,12162.0
2018-07-12 12:50:00,52.35,52.38,52.33,52.38,14502.0,41.3538,41.3774,41.338,41.3774,14502.0
2018-07-12 12:55:00,52.37,52.45,52.36,52.41,12442.0,41.3695,41.4327,41.3617,41.4011,12442.0
2018-07-12 13:00:00,52.41,52.44,52.4,52.41,9563.0,41.4011,41.4248,41.3932,41.4011,9563.0
2018-07-12 13:05:00,52.41,52.42,52.37,52.38,6004.0,41.4011,41.409,41.3695,41.3774,6004.0
2018-07-12 13:10:00,52.38,52.41,52.37,52.4,6117.0,41.3774,41.4011,41.3695,41.3932,6117.0
2018-07-12 13:15:00,52.39,52.43,52.38,52.41,10559.0,41.3853,41.4169,41.3774,41.4011,10559.0
2018-07-12 13:20:00,52.4,52.41,52.39,52.41,8508.0,41.3932,41.4011,41.3853,41.4011,8508.0
2018-07-12 13:25:00,52.4,52.4,52.35,52.37,13348.0,41.3932,41.3932,41.3538,41.3695,13348.0
2018-07-12 13:30:00,52.38,52.39,52.35,52.36,7679.0,41.3774,41.3853,41.3538,41.3617,7679.0
2018-07-12 13:35:00,52.37,52.38,52.35,52.38,7239.0,41.3695,41.3774,41.3538,41.3774,7239.0
2018-07-12 13:40:00,52.37,52.41,52.37,52.38,28027.0,41.3695,41.4011,41.3695,41.3774,28027.0
2018-07-12 13:45:00,52.38,52.41,52.38,52.39,5732.0,41.3774,41.4011,41.3774,41.3853,5732.0
2018-07-12 13:50:00,52.38,52.4,52.35,52.4,6481.0,41.3774,41.3932,41.3538,41.3932,6481.0
2018-07-12 13:55:00,52.4,52.41,52.38,52.38,28899.0,41.3932,41.4011,41.3774,41.3774,28899.0
2018-07-12 14:00:00,52.38,52.39,52.24,52.24,26475.0,41.3774,41.3853,41.2669,41.2669,26475.0
2018-07-12 14:05:00,52.25,52.3,52.24,52.29,23257.0,41.2748,41.3143,41.2669,41.3064,23257.0
2018-07-12 14:10:00,52.28,52.32,52.27,52.32,9519.0,41.2985,41.3301,41.2906,41.3301,9519.0
2018-07-12 14:15:00,52.32,52.32,52.25,52.25,10442.0,41.3301,41.3301,41.2748,41.2748,10442.0
2018-07-12 14:20:00,52.26,52.28,52.25,52.26,16618.0,41.2827,41.2985,41.2748,41.2827,16618.0
2018-07-12 14:25:00,52.27,52.28,52.26,52.27,8552.0,41.2906,41.2985,41.2827,41.2906,8552.0
2018-07-12 14:30:00,52.27,52.27,52.2,52.2,11496.0,41.2906,41.2906,41.2353,41.2353,11496.0
2018-07-12 14:35:00,52.21,52.25,52.2,52.24,8849.0,41.2432,41.2748,41.2353,41.2669,8849.0
2018-07-12 14:40:00,52.23,52.32,52.23,52.32,7263.0,41.259,41.3301,41.259,41.3301,7263.0
2018-07-12 14:45:00,52.32,52.32,52.3,52.3,6181.0,41.3301,41.3301,41.3143,41.3143,6181.0
2018-07-12 14:50:00,52.3,52.31,52.27,52.29,8017.0,41.3143,41.3222,41.2906,41.3064,8017.0
2018-07-12 14:55:00,52.29,52.32,52.28,52.31,12244.0,41.3064,41.3301,41.2985,41.3222,12244.0
2018-07-12 15:00:00,52.32,52.35,52.31,52.35,6193.0,41.3301,41.3538,41.3222,41.3538,6193.0
2018-07-12 15:05:00,52.35,52.38,52.33,52.33,18315.0,41.3538,41.3774,41.338,41.338,18315.0
2018-07-12 15:10:00,52.34,52.36,52.33,52.36,20146.0,41.3459,41.3617,41.338,41.3617,20146.0
2018-07-12 15:15:00,52.36,52.42,52.35,52.4,21988.0,41.3617,41.409,41.3538,41.3932,21988.0
2018-07-12 15:20:00,52.41,52.41,52.37,52.37,22585.0,41.4011,41.4011,41.3695,41.3695,22585.0
2018-07-12 15:25:00,52.36,52.38,52.35,52.37,13678.0,41.3617,41.3774,41.3538,41.3695,13678.0
2018-07-12 15:30:00,52.38,52.42,52.37,52.37,43978.0,41.3774,41.409,41.3695,41.3695,43978.0
2018-07-12 15:35:00,52.38,52.43,52.37,52.42,27762.0,41.3774,41.4169,41.3695,41.409,27762.0
2018-07-12 15:40:00,52.42,52.48,52.39,52.39,52705.0,41.409,41.4564,41.3853,41.3853,52705.0
2018-07-12 15:45:00,52.38,52.38,52.24,52.25,43438.0,41.3774,41.3774,41.2669,41.2748,43438.0
2018-07-12 15:50:00,52.24,52.26,52.22,52.26,60322.0,41.2669,41.2827,41.2511,41.2827,60322.0
2018-07-12 15:55:00,52.26,52.35,52.22,52.34,225177.0,41.2827,41.3538,41.2511,41.3459,225177.0
2018-07-13 09:30:00,52.38,52.45,52.18,52.23,31816.0,41.3774,41.4327,41.2195,41.259,31816.0
2018-07-13 09:35:00,52.24,52.3,52.11,52.12,46982.0,41.2669,41.3143,41.1642,41.1721,46982.0
2018-07-13 09:40:00,52.13,52.24,52.13,52.2,39425.0,41.18,41.2669,41.18,41.2353,39425.0
2018-07-13 09:45:00,52.2,52.3,52.15,52.16,46031.0,41.2353,41.3143,41.1958,41.2037,46031.0
2018-07-13 09:50:00,52.16,52.18,52.08,52.11,58244.0,41.2037,41.2195,41.1405,41.1642,58244.0
2018-07-13 09:55:00,52.12,52.12,52.0,52.01,40545.0,41.1721,41.1721,41.0773,41.0852,40545.0
2018-07-13 10:00:00,52.01,52.01,51.81,51.81,69824.0,41.0852,41.0852,40.9272,40.9272,69824.0
2018-07-13 10:05:00,51.82,51.89,51.79,51.81,54862.0,40.9351,40.9904,40.9114,40.9272,54862.0
2018-07-13 10:10:00,51.8,51.81,51.67,51.79,98986.0,40.9193,40.9272,40.8166,40.9114,98986.0
2018-07-13 10:15:00,51.79,51.81,51.61,51.62,37187.0,40.9114,40.9272,40.7692,40.7771,37187.0
2018-07-13 10:20:00,51.61,51.7,51.6,51.69,29676.0,40.7692,40.8403,40.7613,40.8324,29676.0
2018-07-13 10:25:00,51.69,51.82,51.66,51.8,37991.0,40.8324,40.9351,40.8087,40.9193,37991.0
2018-07-13 10:30:00,51.81,51.9,51.76,51.88,63748.0,40.9272,40.9983,40.8877,40.9825,63748.0
2018-07-13 10:35:00,51.89,51.9,51.73,51.74,66832.0,40.9904,40.9983,40.864,40.8719,66832.0
2018-07-13 10:40:00,51.75,51.98,51.71,51.87,65980.0,40.8798,41.0615,40.8482,40.9746,65980.0
2018-07-13 10:45:00,51.87,51.97,51.87,51.93,36500.0,40.9746,41.0536,40.9746,41.022,36500.0
2018-07-13 10:50:00,51.92,51.96,51.88,51.95,41386.0,41.0141,41.0457,40.9825,41.0378,41386.0
2018-07-13 10:55:00,51.94,52.04,51.91,52.01,38987.0,41.0299,41.1089,41.0062,41.0852,38987.0
2018-07-13 11:00:00,52.02,52.02,51.94,51.94,44111.0,41.0931,41.0931,41.0299,41.0299,44111.0
2018-07-13 11:05:00,51.93,51.96,51.89,51.95,22641.0,41.022,41.0457,40.9904,41.0378,22641.0
2018-07-13 11:10:00,51.94,51.95,51.82,51.85,22484.0,41.0299,41.0378,40.9351,40.9588,22484.0
2018-07-13 11:15:00,51.86,51.89,51.82,51.86,19605.0,40.9667,40.9904,40.9351,40.9667,19605.0
2018-07-13 11:20:00,51.85,51.89,51.81,51.84,16549.0,40.9588,40.9904,40.9272,40.9509,16549.0
2018-07-13 11:25:00,51.84,51.94,51.82,51.94,25632.0,40.9509,41.0299,40.9351,41.0299,25632.0
2018-07-13 11:30:00,51.93,51.98,51.91,51.96,24192.0,41.022,41.0615,41.0062,41.0457,24192.0
2018-07-13 11:35:00,51.97,51.97,51.94,51.97,18398.0,41.0536,41.0536,41.0299,41.0536,18398.0
2018-07-13 11:40:00,51.98,51.98,51.91,51.95,25816.0,41.0615,41.0615,41.0062,41.0378,25816.0
2018-07-13 11:45:00,51.95,52.02,51.94,52.0,23536.0,41.0378,41.0931,41.0299,41.0773,23536.0
2018-07-13 11:50:00,52.01,52.02,51.96,51.98,17135.0,41.0852,41.0931,41.0457,41.0615,17135.0
2018-07-13 11:55:00,51.98,52.02,51.96,51.98,13997.0,41.0615,41.0931,41.0457,41.0615,13997.0
2018-07-13 12:00:00,51.99,52.0,51.93,51.94,22852.0,41.0694,41.0773,41.022,41.0299,22852.0
2018-07-13 12:05:00,51.94,51.96,51.94,51.95,14028.0,41.0299,41.0457,41.0299,41.0378,14028.0
2018-07-13 12:10:00,51.94,51.94,51.86,51.86,14990.0,41.0299,41.0299,40.9667,40.9667,14990.0
2018-07-13 12:15:00,51.87,51.97,51.86,51.96,15702.0,40.9746,41.0536,40.9667,41.0457,15702.0
2018-07-13 12:20:00,51.95,51.98,51.88,51.98,59622.0,41.0378,41.0615,40.9825,41.0615,59622.0
2018-07-13 12:25:00,51.97,52.0,51.96,52.0,17204.0,41.0536,41.0773,41.0457,41.0773,17204.0
2018-07-13 12:30:00,51.99,52.07,51.98,52.06,23655.0,41.0694,41.1326,41.0615,41.1247,23655.0
2018-07-13 12:35:00,52.05,52.05,52.03,52.04,14167.0,41.1168,41.1168,41.101,41.1089,14167.0
2018-07-13 12:40:00,52.05,52.05,51.97,51.98,12566.0,41.1168,41.1168,41.0536,41.0615,12566.0
2018-07-13 12:45:00,51.99,52.02,51.97,52.01,10178.0,41.0694,41.0931,41.0536,41.0852,10178.0
2018-07-13 12:50:00,52.0,52.02,51.99,52.01,17070.0,41.0773,41.0931,41.0694,41.0852,17070.0
2018-07-13 12:55:00,52.01,52.01,51.95,51.95,14630.0,41.0852,41.0852,41.0378,41.0378,14630.0
2018-07-13 13:00:00,51.95,51.96,51.92,51.95,15106.0,41.0378,41.0457,41.0141,41.0378,15106.0
2018-07-13 13:05:00,51.95,51.95,51.91,51.92,14492.0,41.0378,41.0378,41.0062,41.0141,14492.0
2018-07-13 13:10:00,51.93,51.96,51.91,51.94,11937.0,41.022,41.0457,41.0062,41.0299,11937.0
2018-07-13 13:15:00,51.94,51.94,51.91,51.94,13192.0,41.0299,41.0299,41.0062,41.0299,13192.0
2018-07-13 13:20:00,51.95,51.95,51.89,51.92,11339.0,41.0378,41.0378,40.9904,41.0141,11339.0
2018-07-13 13:25:00,51.93,51.93,51.9,51.92,10900.0,41.022,41.022,40.9983,41.0141,10900.0
2018-07-13 13:30:00,51.93,51.94,51.89,51.94,26942.0,41.022,41.0299,40.9904,41.0299,26942.0
2018-07-13 13:35:00,51.94,51.96,51.93,51.93,17709.0,41.0299,41.0457,41.022,41.022,17709.0
2018-07-13 13:40:00,51.93,51.94,51.88,51.88,10160.0,41.022,41.0299,40.9825,40.9825,10160.0
2018-07-13 13:45:00,51.88,51.91,51.84,51.87,22487.0,40.9825,41.0062,40.9509,40.9746,22487.0
2018-07-13 13:50:00,51.87,51.88,51.84,51.84,11702.0,40.9746,40.9825,40.9509,40.9509,11702.0
2018-07-13 13:55:00,51.85,51.86,51.79,51.79,14291.0,40.9588,40.9667,40.9114,40.9114,14291.0
2018-07-13 14:00:00,51.8,51.81,51.73,51.75,16032.0,40.9193,40.9272,40.864,40.8798,16032.0
2018-07-13 14:05:00,51.76,51.78,51.75,51.76,29280.0,40.8877,40.9035,40.8798,40.8877,29280.0
2018-07-13 14:10:00,51.76,51.77,51.73,51.73,24628.0,40.8877,40.8956,40.864,40.864,24628.0
2018-07-13 14:15:00,51.73,51.78,51.73,51.78,34209.0,40.864,40.9035,40.864,40.9035,34209.0
2018-07-13 14:20:00,51.78,51.8,51.77,51.78,19013.0,40.9035,40.9193,40.8956,40.9035,19013.0
2018-07-13 14:25:00,51.77,51.79,51.72,51.74,25379.0,40.8956,40.9114,40.8561,40.8719,25379.0
2018-07-13 14:30:00,51.74,51.81,51.74,51.8,20325.0,40.8719,40.9272,40.8719,40.9193,20325.0
2018-07-13 14:35:00,51.8,51.88,51.8,51.87,23785.0,40.9193,40.9825,40.9193,40.9746,23785.0
2018-07-13 14:40:00,51.88,51.88,51.84,51.85,20537.0,40.9825,40.9825,40.9509,40.9588,20537.0
2018-07-13 14:45:00,51.85,51.86,51.79,51.79,26541.0,40.9588,40.9667,40.9114,40.9114,26541.0
2018-07-13 14:50:00,51.79,51.88,51.79,51.88,15288.0,40.9114,40.9825,40.9114,40.9825,15288.0
2018-07-13 14:55:00,51.87,51.89,51.85,51.89,22611.0,40.9746,40.9904,40.9588,40.9904,22611.0
2018-07-13 15:00:00,51.89,51.91,51.86,51.9,17151.0,40.9904,41.0062,40.9667,40.9983,17151.0
2018-07-13 15:05:00,51.91,51.91,51.88,51.89,25747.0,41.0062,41.0062,40.9825,40.9904,25747.0
2018-07-13 15:10:00,51.89,51.9,51.88,51.89,23438.0,40.9904,40.9983,40.9825,40.9904,23438.0
2018-07-13 15:15:00,51.89,51.89,51.83,51.85,18933.0,40.9904,40.9904,40.943,40.9588,18933.0
2018-07-13 15:20:00,51.84,51.86,51.81,51.81,30791.0,40.9509,40.9667,40.9272,40.9272,30791.0
2018-07-13 15:25:00,51.81,51.86,51.81,51.84,26933.0,40.9272,40.9667,40.9272,40.9509,26933.0
2018-07-13 15:30:00,51.83,51.87,51.81,51.87,48221.0,40.943,40.9746,40.9272,40.9746,48221.0
2018-07-13 15:35:00,51.87,51.94,51.87,51.94,35728.0,40.9746,41.0299,40.9746,41.0299,35728.0
2018-07-13 15:40:00,51.95,51.99,51.93,51.98,60507.0,41.0378,41.0694,41.022,41.0615,60507.0
2018-07-13 15:45:00,51.98,51.98,51.92,51.93,122873.0,41.0615,41.0615,41.0141,41.022,122873.0
2018-07-13 15:50:00,51.93,51.93,51.86,51.9,138210.0,41.022,41.022,40.9667,40.9983,138210.0
2018-07-13 15:55:00,51.89,52.09,51.89,52.04,342565.0,40.9904,41.1484,40.9904,41.1089,342565.0
2018-07-16 09:30:00,52.05,52.06,51.9,51.95,69078.0,41.1168,41.1247,40.9983,41.0378,69078.0
2018-07-16 09:35:00,51.95,52.01,51.87,51.95,24743.0,41.0378,41.0852,40.9746,41.0378,24743.0
2018-07-16 09:40:00,51.96,52.0,51.92,51.94,19454.0,41.0457,41.0773,41.0141,41.0299,19454.0
2018-07-16 09:45:00,51.95,51.97,51.8,51.81,38632.0,41.0378,41.0536,40.9193,40.9272,38632.0
2018-07-16 09:50:00,51.82,51.88,51.74,51.88,21781.0,40.9351,40.9825,40.8719,40.9825,21781.0
2018-07-16 09:55:00,51.88,51.93,51.85,51.93,23344.0,40.9825,41.022,40.9588,41.022,23344.0
2018-07-16 10:00:00,51.91,51.96,51.88,51.88,20119.0,41.0062,41.0457,40.9825,40.9825,20119.0
2018-07-16 10:05:00,51.88,51.93,51.78,51.78,28062.0,40.9825,41.022,40.9035,40.9035,28062.0
2018-07-16 10:10:00,51.78,51.83,51.73,51.74,13837.0,40.9035,40.943,40.864,40.8719,13837.0
2018-07-16 10:15:00,51.75,51.75,51.68,51.73,13385.0,40.8798,40.8798,40.8245,40.864,13385.0
2018-07-16 10:20:00,51.74,51.81,51.72,51.81,10947.0,40.8719,40.9272,40.8561,40.9272,10947.0
2018-07-16 10:25:00,51.8,51.84,51.79,51.84,9375.0,40.9193,40.9509,40.9114,40.9509,9375.0
2018-07-16 10:30:00,51.84,51.86,51.78,51.82,13511.0,40.9509,40.9667,40.9035,40.9351,13511.0
2018-07-16 10:35:00,51.83,51.87,51.79,51.81,13541.0,40.943,40.9746,40.9114,40.9272,13541.0
2018-07-16 10:40:00,51.82,51.92,51.82,51.91,10117.0,40.9351,41.0141,40.9351,41.0062,10117.0
2018-07-16 10:45:00,51.91,51.92,51.88,51.91,3306.0,41.0062,41.0141,40.9825,41.0062,3306.0
2018-07-16 10:50:00,51.91,52.0,51.91,51.96,18510.0,41.0062,41.0773,41.0062,41.0457,18510.0
2018-07-16 10:55:00,51.95,52.0,51.91,51.95,22005.0,41.0378,41.0773,41.0062,41.0378,22005.0
2018-07-16 11:00:00,51.95,51.96,51.88,51.89,13883.0,41.0378,41.0457,40.9825,40.9904,13883.0
2018-07-16 11:05:00,51.89,51.89,51.81,51.82,26468.0,40.9904,40.9904,40.9272,40.9351,26468.0
2018-07-16 11:10:00,51.82,51.83,51.7,51.72,13970.0,40.9351,40.943,40.8403,40.8561,13970.0
2018-07-16 11:15:00,51.72,51.72,51.67,51.69,16047.0,40.8561,40.8561,40.8166,40.8324,16047.0
2018-07-16 11:20:00,51.69,51.72,51.63,51.63,21397.0,40.8324,40.8561,40.785,40.785,21397.0
2018-07-16 11:25:00,51.63,51.71,51.6,51.7,17150.0,40.785,40.8482,40.7613,40.8403,17150.0
2018-07-16 11:30:00,51.71,51.77,51.69,51.74,12417.0,40.8482,40.8956,40.8324,40.8719,12417.0
2018-07-16 11:35:00,51.74,51.74,51.63,51.65,8152.0,40.8719,40.8719,40.785,40.8008,8152.0
2018-07-16 11:40:00,51.65,51.72,51.64,51.7,9022.0,40.8008,40.8561,40.7929,40.8403,9022.0
2018-07-16 11:45:00,51.7,51.7,51.63,51.64,14716.0,40.8403,40.8403,40.785,40.7929,14716.0
2018-07-16 11:50:00,51.63,51.66,51.58,51.59,10701.0,40.785,40.8087,40.7455,40.7534,10701.0
2018-07-16 11:55:00,51.6,51.62,51.59,51.62,11232.0,40.7613,40.7771,40.7534,40.7771,11232.0
2018-07-16 12:00:00,51.62,51.69,51.62,51.69,9418.0,40.7771,40.8324,40.7771,40.8324,9418.0
2018-07-16 12:05:00,51.69,51.7,51.63,51.66,14523.0,40.8324,40.8403,40.785,40.8087,14523.0
2018-07-16 12:10:00,51.66,51.72,51.66,51.71,4580.0,40.8087,40.8561,40.8087,40.8482,4580.0
2018-07-16 12:15:00,51.71,51.76,51.71,51.76,3613.0,40.8482,40.8877,40.8482,40.8877,3613.0
2018-07-16 12:20:00,51.76,51.78,51.74,51.77,6813.0,40.8877,40.9035,40.8719,40.8956,6813.0
2018-07-16 12:25:00,51.78,51.88,51.78,51.85,15051.0,40.9035,40.9825,40.9035,40.9588,15051.0
2018-07-16 12:30:00,51.85,51.86,51.81,51.82,6472.0,40.9588,40.9667,40.9272,40.9351,6472.0
2018-07-16 12:35:00,51.83,51.85,51.82,51.85,6830.0,40.943,40.9588,40.9351,40.9588,6830.0
2018-07-16 12:40:00,51.85,51.86,51.83,51.85,8953.0,40.9588,40.9667,40.943,40.9588,8953.0
2018-07-16 12:45:00,51.85,51.9,51.85,51.9,6471.0,40.9588,40.9983,40.9588,40.9983,6471.0
2018-07-16 12:50:00,51.9,51.94,51.88,51.93,7752.0,40.9983,41.0299,40.9825,41.022,7752.0
2018-07-16 12:55:00,51.93,51.95,51.92,51.94,6358.0,41.022,41.0378,41.0141,41.0299,6358.0
2018-07-16 13:00:00,51.94,51.94,51.84,51.86,9910.0,41.0299,41.0299,40.9509,40.9667,9910.0
2018-07-16 13:05:00,51.85,51.87,51.84,51.87,6426.0,40.9588,40.9746,40.9509,40.9746,6426.0
2018-07-16 13:10:00,51.88,51.89,51.84,51.85,6100.0,40.9825,40.9904,40.9509,40.9588,6100.0
2018-07-16 13:15:00,51.86,51.86,51.83,51.84,5077.0,40.9667,40.9667,40.943,40.9509,5077.0
2018-07-16 13:20:00,51.84,51.85,51.81,51.83,6402.0,40.9509,40.9588,40.9272,40.943,6402.0
2018-07-16 13:25:00,51.83,51.89,51.82,51.87,9384.0,40.943,40.9904,40.9351,40.9746,9384.0
2018-07-16 13:30:00,51.87,51.87,51.83,51.83,7061.0,40.9746,40.9746,40.943,40.943,7061.0
2018-07-16 13:35:00,51.84,51.84,51.82,51.83,4062.0,40.9509,40.9509,40.9351,40.943,4062.0
2018-07-16 13:40:00,51.83,51.85,51.82,51.82,6069.0,40.943,40.9588,40.9351,40.9351,6069.0
2018-07-16 13:45:00,51.82,51.85,51.81,51.85,9646.0,40.9351,40.9588,40.9272,40.9588,9646.0
2018-07-16 13:50:00,51.85,51.93,51.85,51.89,14652.0,40.9588,41.022,40.9588,40.9904,14652.0
2018-07-16 13:55:00,51.9,51.93,51.89,51.92,10506.0,40.9983,41.022,40.9904,41.0141,10506.0
2018-07-16 14:00:00,51.93,51.93,51.88,51.88,5525.0,41.022,41.022,40.9825,40.9825,5525.0
2018-07-16 14:05:00,51.89,51.91,51.88,51.88,12185.0,40.9904,41.0062,40.9825,40.9825,12185.0
2018-07-16 14:10:00,51.88,51.89,51.85,51.86,5627.0,40.9825,40.9904,40.9588,40.9667,5627.0
2018-07-16 14:15:00,51.86,51.9,51.84,51.89,10848.0,40.9667,40.9983,40.9509,40.9904,10848.0
2018-07-16 14:20:00,51.89,51.94,51.89,51.92,12936.0,40.9904,41.0299,40.9904,41.0141,12936.0
2018-07-16 14:25:00,51.92,51.95,51.91,51.95,8992.0,41.0141,41.0378,41.0062,41.0378,8992.0
2018-07-16 14:30:00,51.95,51.95,51.93,51.93,8588.0,41.0378,41.0378,41.022,41.022,8588.0
2018-07-16 14:35:00,51.93,51.93,51.87,51.88,16300.0,41.022,41.022,40.9746,40.9825,16300.0
2018-07-16 14:40:00,51.88,51.91,51.88,51.89,9401.0,40.9825,41.0062,40.9825,40.9904,9401.0
2018-07-16 14:45:00,51.9,51.9,51.84,51.87,12322.0,40.9983,40.9983,40.9509,40.9746,12322.0
2018-07-16 14:50:00,51.86,51.88,51.82,51.87,12825.0,40.9667,40.9825,40.9351,40.9746,12825.0
2018-07-16 14:55:00,51.86,51.88,51.83,51.84,9713.0,40.9667,40.9825,40.943,40.9509,9713.0
2018-07-16 15:00:00,51.85,51.9,51.83,51.86,17799.0,40.9588,40.9983,40.943,40.9667,17799.0
2018-07-16 15:05:00,51.86,51.94,51.85,51.92,15524.0,40.9667,41.0299,40.9588,41.0141,15524.0
2018-07-16 15:10:00,51.91,51.94,51.91,51.94,9956.0,41.0062,41.0299,41.0062,41.0299,9956.0
2018-07-16 15:15:00,51.95,51.95,51.91,51.92,22024.0,41.0378,41.0378,41.0062,41.0141,22024.0
2018-07-16 15:20:00,51.91,51.97,51.91,51.97,22835.0,41.0062,41.0536,41.0062,41.0536,22835.0
2018-07-16 15:25:00,51.96,51.96,51.93,51.94,18707.0,41.0457,41.0457,41.022,41.0299,18707.0
2018-07-16 15:30:00,51.94,51.94,51.87,51.88,29495.0,41.0299,41.0299,40.9746,40.9825,29495.0
2018-07-16 15:35:00,51.88,51.93,51.87,51.91,26431.0,40.9825,41.022,40.9746,41.0062,26431.0
2018-07-16 15:40:00,51.91,51.91,51.81,51.82,64735.0,41.0062,41.0062,40.9272,40.9351,64735.0
2018-07-16 15:45:00,51.82,51.83,51.76,51.78,62493.0,40.9351,40.943,40.8877,40.9035,62493.0
2018-07-16 15:50:00,51.78,51.87,51.77,51.85,96552.0,40.9035,40.9746,40.8956,40.9588,96552.0
2018-07-16 15:55:00,51.85,51.86,51.81,51.82,121137.0,40.9588,40.9667,40.9272,40.9351,121137.0
2018-07-17 09:30:00,51.97,52.07,51.84,52.07,41031.0,41.0536,41.1326,40.9509,41.1326,41031.0
2018-07-17 09:35:00,52.02,52.02,51.85,51.95,24421.0,41.0931,41.0931,40.9588,41.0378,24421.0
2018-07-17 09:40:00,51.94,52.03,51.87,51.95,17887.0,41.0299,41.101,40.9746,41.0378,17887.0
2018-07-17 09:45:00,51.95,52.01,51.94,51.97,39686.0,41.0378,41.0852,41.0299,41.0536,39686.0
2018-07-17 09:50:00,51.96,51.97,51.86,51.89,18705.0,41.0457,41.0536,40.9667,40.9904,18705.0
2018-07-17 09:55:00,51.86,52.01,51.86,52.0,21766.0,40.9667,41.0852,40.9667,41.0773,21766.0
2018-07-17 10:00:00,52.0,52.06,51.96,51.99,35000.0,41.0773,41.1247,41.0457,41.0694,35000.0
2018-07-17 10:05:00,51.99,52.04,51.88,51.88,21205.0,41.0694,41.1089,40.9825,40.9825,21205.0
2018-07-17 10:10:00,51.89,51.9,51.84,51.85,21186.0,40.9904,40.9983,40.9509,40.9588,21186.0
2018-07-17 10:15:00,51.85,51.93,51.84,51.93,18611.0,40.9588,41.022,40.9509,41.022,18611.0
2018-07-17 10:20:00,51.93,51.93,51.86,51.88,15472.0,41.022,41.022,40.9667,40.9825,15472.0
2018-07-17 10:25:00,51.88,51.9,51.84,51.86,16051.0,40.9825,40.9983,40.9509,40.9667,16051.0
2018-07-17 10:30:00,51.86,51.89,51.85,51.87,19383.0,40.9667,40.9904,40.9588,40.9746,19383.0
2018-07-17 10:35:00,51.87,51.9,51.85,51.87,15116.0,40.9746,40.9983,40.9588,40.9746,15116.0
2018-07-17 10:40:00,51.88,51.92,51.86,51.87,18007.0,40.9825,41.0141,40.9667,40.9746,18007.0
2018-07-17 10:45:00,51.86,51.91,51.86,51.91,32748.0,40.9667,41.0062,40.9667,41.0062,32748.0
2018-07-17 10:50:00,51.91,51.92,51.87,51.89,24862.0,41.0062,41.0141,40.9746,40.9904,24862.0
2018-07-17 10:55:00,51.89,52.02,51.89,52.01,16084.0,40.9904,41.0931,40.9904,41.0852,16084.0
2018-07-17 11:00:00,52.02,52.1,52.01,52.08,23390.0,41.0931,41.1563,41.0852,41.1405,23390.0
2018-07-17 11:05:00,52.08,52.15,52.07,52.15,35298.0,41.1405,41.1958,41.1326,41.1958,35298.0
2018-07-17 11:10:00,52.15,52.16,52.1,52.11,71495.0,41.1958,41.2037,41.1563,41.1642,71495.0
2018-07-17 11:15:00,52.1,52.11,52.03,52.06,37586.0,41.1563,41.1642,41.101,41.1247,37586.0
2018-07-17 11:20:00,52.07,52.07,52.03,52.05,8691.0,41.1326,41.1326,41.101,41.1168,8691.0
2018-07-17 11:25:00,52.05,52.06,52.02,52.05,19846.0,41.1168,41.1247,41.0931,41.1168,19846.0
2018-07-17 11:30:00,52.06,52.07,52.0,52.04,16621.0,41.1247,41.1326,41.0773,41.1089,16621.0
2018-07-17 11:35:00,52.03,52.03,52.01,52.03,6196.0,41.101,41.101,41.0852,41.101,6196.0
2018-07-17 11:40:00,52.03,52.07,52.02,52.04,14592.0,41.101,41.1326,41.0931,41.1089,14592.0
2018-07-17 11:45:00,52.04,52.05,52.02,52.04,14607.0,41.1089,41.1168,41.0931,41.1089,14607.0
2018-07-17 11:50:00,52.03,52.07,52.03,52.07,7977.0,41.101,41.1326,41.101,41.1326,7977.0
2018-07-17 11:55:00,52.08,52.08,52.05,52.05,13941.0,41.1405,41.1405,41.1168,41.1168,13941.0
2018-07-17 12:00:00,52.04,52.07,52.03,52.06,9313.0,41.1089,41.1326,41.101,41.1247,9313.0
2018-07-17 12:05:00,52.06,52.07,52.04,52.04,8949.0,41.1247,41.1326,41.1089,41.1089,8949.0
2018-07-17 12:10:00,52.05,52.06,52.04,52.04,12036.0,41.1168,41.1247,41.1089,41.1089,12036.0
2018-07-17 12:15:00,52.03,52.03,51.97,51.98,16301.0,41.101,41.101,41.0536,41.0615,16301.0
2018-07-17 12:20:00,51.98,51.98,51.92,51.95,13206.0,41.0615,41.0615,41.0141,41.0378,13206.0
2018-07-17 12:25:00,51.95,51.97,51.91,51.91,17657.0,41.0378,41.0536,41.0062,41.0062,17657.0
2018-07-17 12:30:00,51.92,51.93,51.88,51.91,14331.0,41.0141,41.022,40.9825,41.0062,14331.0
2018-07-17 12:35:00,51.9,51.9,51.85,51.86,10744.0,40.9983,40.9983,40.9588,40.9667,10744.0
2018-07-17 12:40:00,51.87,51.87,51.82,51.85,13952.0,40.9746,40.9746,40.9351,40.9588,13952.0
2018-07-17 12:45:00,51.86,51.88,51.84,51.84,6156.0,40.9667,40.9825,40.9509,40.9509,6156.0
2018-07-17 12:50:00,51.85,51.89,51.84,51.88,8084.0,40.9588,40.9904,40.9509,40.9825,8084.0
2018-07-17 12:55:00,51.88,51.91,51.88,51.91,5185.0,40.9825,41.0062,40.9825,41.0062,5185.0
2018-07-17 13:00:00,51.9,51.92,51.89,51.91,7409.0,40.9983,41.0141,40.9904,41.0062,7409.0
2018-07-17 13:05:00,51.91,51.92,51.91,51.91,4171.0,41.0062,41.0141,41.0062,41.0062,4171.0
2018-07-17 13:10:00,51.91,51.91,51.83,51.83,12331.0,41.0062,41.0062,40.943,40.943,12331.0
2018-07-17 13:15:00,51.82,51.89,51.82,51.89,13536.0,40.9351,40.9904,40.9351,40.9904,13536.0
2018-07-17 13:20:00,51.88,51.89,51.82,51.83,9336.0,40.9825,40.9904,40.9351,40.943,9336.0
2018-07-17 13:25:00,51.82,51.87,51.81,51.85,17426.0,40.9351,40.9746,40.9272,40.9588,17426.0
2018-07-17 13:30:00,51.85,51.87,51.84,51.85,17781.0,40.9588,40.9746,40.9509,40.9588,17781.0
2018-07-17 13:35:00,51.84,51.86,51.83,51.83,8017.0,40.9509,40.9667,40.943,40.943,8017.0
2018-07-17 13:40:00,51.84,51.87,51.84,51.86,4719.0,40.9509,40.9746,40.9509,40.9667,4719.0
2018-07-17 13:45:00,51.86,51.91,51.86,51.91,7752.0,40.9667,41.0062,40.9667,41.0062,7752.0
2018-07-17 13:50:00,51.91,51.92,51.89,51.91,15760.0,41.0062,41.0141,40.9904,41.0062,15760.0
2018-07-17 13:55:00,51.91,51.93,51.91,51.93,7088.0,41.0062,41.022,41.0062,41.022,7088.0
2018-07-17 14:00:00,51.92,51.92,51.89,51.9,10946.0,41.0141,41.0141,40.9904,40.9983,10946.0
2018-07-17 14:05:00,51.9,51.93,51.89,51.9,9853.0,40.9983,41.022,40.9904,40.9983,9853.0
2018-07-17 14:10:00,51.9,51.92,51.89,51.91,5876.0,40.9983,41.0141,40.9904,41.0062,5876.0
2018-07-17 14:15:00,51.91,51.92,51.9,51.92,8456.0,41.0062,41.0141,40.9983,41.0141,8456.0
2018-07-17 14:20:00,51.91,51.93,51.89,51.92,13978.0,41.0062,41.022,40.9904,41.0141,13978.0
2018-07-17 14:25:00,51.91,51.92,51.85,51.86,28245.0,41.0062,41.0141,40.9588,40.9667,28245.0
2018-07-17 14:30:00,51.85,51.86,51.78,51.81,13223.0,40.9588,40.9667,40.9035,40.9272,13223.0
2018-07-17 14:35:00,51.82,51.85,51.81,51.83,9252.0,40.9351,40.9588,40.9272,40.943,9252.0
2018-07-17 14:40:00,51.83,51.85,51.82,51.85,9105.0,40.943,40.9588,40.9351,40.9588,9105.0
2018-07-17 14:45:00,51.85,51.9,51.85,51.88,17234.0,40.9588,40.9983,40.9588,40.9825,17234.0
2018-07-17 14:50:00,51.87,51.89,51.86,51.86,12933.0,40.9746,40.9904,40.9667,40.9667,12933.0
2018-07-17 14:55:00,51.86,51.9,51.84,51.89,13299.0,40.9667,40.9983,40.9509,40.9904,13299.0
2018-07-17 15:00:00,51.89,51.89,51.84,51.84,11086.0,40.9904,40.9904,40.9509,40.9509,11086.0
2018-07-17 15:05:00,51.85,51.85,51.78,51.79,18843.0,40.9588,40.9588,40.9035,40.9114,18843.0
2018-07-17 15:10:00,51.79,51.8,51.75,51.76,20599.0,40.9114,40.9193,40.8798,40.8877,20599.0
2018-07-17 15:15:00,51.76,51.8,51.75,51.79,32853.0,40.8877,40.9193,40.8798,40.9114,32853.0
2018-07-17 15:20:00,51.8,51.81,51.76,51.81,38935.0,40.9193,40.9272,40.8877,40.9272,38935.0
2018-07-17 15:25:00,51.8,51.83,51.8,51.83,26314.0,40.9193,40.943,40.9193,40.943,26314.0
2018-07-17 15:30:00,51.83,51.85,51.81,51.81,25406.0,40.943,40.9588,40.9272,40.9272,25406.0
2018-07-17 15:35:00,51.82,51.88,51.81,51.86,58262.0,40.9351,40.9825,40.9272,40.9667,58262.0
2018-07-17 15:40:00,51.86,51.91,51.85,51.9,32222.0,40.9667,41.0062,40.9588,40.9983,32222.0
2018-07-17 15:45:00,51.9,51.91,51.81,51.82,51911.0,40.9983,41.0062,40.9272,40.9351,51911.0
2018-07-17 15:50:00,51.82,51.82,51.71,51.73,116544.0,40.9351,40.9351,40.8482,40.864,116544.0
2018-07-17 15:55:00,51.73,51.76,51.73,51.75,137597.0,40.864,40.8877,40.864,40.8798,137597.0
2018-07-18 09:30:00,51.52,51.84,51.52,51.73,48452.0,40.6981,40.9509,40.6981,40.864,48452.0
2018-07-18 09:35:00,51.76,51.76,51.51,51.55,18284.0,40.8877,40.8877,40.6902,40.7218,18284.0
2018-07-18 09:40:00,51.56,51.62,51.45,51.46,9146.0,40.7297,40.7771,40.6428,40.6507,9146.0
2018-07-18 09:45:00,51.48,51.51,51.4,51.44,9601.0,40.6665,40.6902,40.6033,40.6349,9601.0
2018-07-18 09:50:00,51.44,51.44,51.32,51.4,17553.0,40.6349,40.6349,40.5401,40.6033,17553.0
2018-07-18 09:55:00,51.4,51.43,51.37,51.37,24819.0,40.6033,40.627,40.5796,40.5796,24819.0
2018-07-18 10:00:00,51.38,51.41,51.33,51.34,10360.0,40.5875,40.6112,40.548,40.5559,10360.0
2018-07-18 10:05:00,51.34,51.34,51.22,51.26,24796.0,40.5559,40.5559,40.4611,40.4927,24796.0
2018-07-18 10:10:00,51.27,51.34,51.26,51.33,18418.0,40.5006,40.5559,40.4927,40.548,18418.0
2018-07-18 10:15:00,51.34,51.43,51.32,51.42,38591.0,40.5559,40.627,40.5401,40.6191,38591.0
2018-07-18 10:20:00,51.41,51.51,51.41,51.51,64899.0,40.6112,40.6902,40.6112,40.6902,64899.0
2018-07-18 10:25:00,51.5,51.51,51.47,51.51,31553.0,40.6823,40.6902,40.6586,40.6902,31553.0
2018-07-18 10:30:00,51.52,51.6,51.52,51.6,14573.0,40.6981,40.7613,40.6981,40.7613,14573.0
2018-07-18 10:35:00,51.59,51.6,51.51,51.55,10299.0,40.7534,40.7613,40.6902,40.7218,10299.0
2018-07-18 10:40:00,51.55,51.56,51.5,51.52,11600.0,40.7218,40.7297,40.6823,40.6981,11600.0
2018-07-18 10:45:00,51.51,51.52,51.45,51.5,101897.0,40.6902,40.6981,40.6428,40.6823,101897.0
2018-07-18 10:50:00,51.49,51.5,51.37,51.38,61173.0,40.6744,40.6823,40.5796,40.5875,61173.0
2018-07-18 10:55:00,51.37,51.4,51.34,51.39,20785.0,40.5796,40.6033,40.5559,40.5954,20785.0
2018-07-18 11:00:00,51.39,51.4,51.37,51.38,12775.0,40.5954,40.6033,40.5796,40.5875,12775.0
2018-07-18 11:05:00,51.37,51.38,51.34,51.38,26838.0,40.5796,40.5875,40.5559,40.5875,26838.0
2018-07-18 11:10:00,51.39,51.45,51.38,51.39,35861.0,40.5954,40.6428,40.5875,40.5954,35861.0
2018-07-18 11:15:00,51.39,51.39,51.34,51.37,18428.0,40.5954,40.5954,40.5559,40.5796,18428.0
2018-07-18 11:20:00,51.37,51.46,51.36,51.43,31499.0,40.5796,40.6507,40.5717,40.627,31499.0
2018-07-18 11:25:00,51.43,51.47,51.4,51.47,38579.0,40.627,40.6586,40.6033,40.6586,38579.0
2018-07-18 11:30:00,51.45,51.47,51.44,51.47,26782.0,40.6428,40.6586,40.6349,40.6586,26782.0
2018-07-18 11:35:00,51.47,51.51,51.47,51.49,16232.0,40.6586,40.6902,40.6586,40.6744,16232.0
2018-07-18 11:40:00,51.49,51.53,51.48,51.52,23519.0,40.6744,40.706,40.6665,40.6981,23519.0
2018-07-18 11:45:00,51.51,51.53,51.48,51.53,52993.0,40.6902,40.706,40.6665,40.706,52993.0
2018-07-18 11:50:00,51.53,51.55,51.5,51.53,30695.0,40.706,40.7218,40.6823,40.706,30695.0
2018-07-18 11:55:00,51.52,51.55,51.5,51.55,13388.0,40.6981,40.7218,40.6823,40.7218,13388.0
2018-07-18 12:00:00,51.56,51.63,51.56,51.63,23324.0,40.7297,40.785,40.7297,40.785,23324.0
2018-07-18 12:05:00,51.63,51.64,51.6,51.61,20479.0,40.785,40.7929,40.7613,40.7692,20479.0
2018-07-18 12:10:00,51.61,51.62,51.59,51.62,29376.0,40.7692,40.7771,40.7534,40.7771,29376.0
2018-07-18 12:15:00,51.62,51.69,51.62,51.68,18989.0,40.7771,40.8324,40.7771,40.8245,18989.0
2018-07-18 12:20:00,51.68,51.69,51.66,51.68,12520.0,40.8245,40.8324,40.8087,40.8245,12520.0
2018-07-18 12:25:00,51.68,51.7,51.68,51.7,8101.0,40.8245,40.8403,40.8245,40.8403,8101.0
2018-07-18 12:30:00,51.7,51.75,51.7,51.75,18745.0,40.8403,40.8798,40.8403,40.8798,18745.0
2018-07-18 12:35:00,51.74,51.76,51.73,51.75,15520.0,40.8719,40.8877,40.864,40.8798,15520.0
2018-07-18 12:40:00,51.75,51.78,51.74,51.76,14293.0,40.8798,40.9035,40.8719,40.8877,14293.0
2018-07-18 12:45:00,51.76,51.76,51.75,51.76,18489.0,40.8877,40.8877,40.8798,40.8877,18489.0
2018-07-18 12:50:00,51.75,51.75,51.67,51.68,23542.0,40.8798,40.8798,40.8166,40.8245,23542.0
2018-07-18 12:55:00,51.68,51.68,51.62,51.63,39181.0,40.8245,40.8245,40.7771,40.785,39181.0
2018-07-18 13:00:00,51.63,51.63,51.59,51.59,10344.0,40.785,40.785,40.7534,40.7534,10344.0
2018-07-18 13:05:00,51.6,51.61,51.59,51.59,7307.0,40.7613,40.7692,40.7534,40.7534,7307.0
2018-07-18 13:10:00,51.59,51.63,51.58,51.62,13193.0,40.7534,40.785,40.7455,40.7771,13193.0
2018-07-18 13:15:00,51.63,51.67,51.62,51.65,10325.0,40.785,40.8166,40.7771,40.8008,10325.0
2018-07-18 13:20:00,51.65,51.66,51.64,51.66,6213.0,40.8008,40.8087,40.7929,40.8087,6213.0
2018-07-18 13:25:00,51.65,51.66,51.63,51.64,6013.0,40.8008,40.8087,40.785,40.7929,6013.0
2018-07-18 13:30:00,51.64,51.68,51.64,51.67,5608.0,40.7929,40.8245,40.7929,40.8166,5608.0
2018-07-18 13:35:00,51.67,51.68,51.66,51.68,7987.0,40.8166,40.8245,40.8087,40.8245,7987.0
2018-07-18 13:40:00,51.67,51.68,51.66,51.68,7326.0,40.8166,40.8245,40.8087,40.8245,7326.0
2018-07-18 13:45:00,51.67,51.67,51.63,51.63,8397.0,40.8166,40.8166,40.785,40.785,8397.0
2018-07-18 13:50:00,51.64,51.67,51.63,51.66,9473.0,40.7929,40.8166,40.785,40.8087,9473.0
2018-07-18 13:55:00,51.66,51.67,51.65,51.66,19109.0,40.8087,40.8166,40.8008,40.8087,19109.0
2018-07-18 14:00:00,51.66,51.66,51.59,51.59,8183.0,40.8087,40.8087,40.7534,40.7534,8183.0
2018-07-18 14:05:00,51.6,51.62,51.59,51.6,7915.0,40.7613,40.7771,40.7534,40.7613,7915.0
2018-07-18 14:10:00,51.59,51.66,51.59,51.66,11076.0,40.7534,40.8087,40.7534,40.8087,11076.0
2018-07-18 14:15:00,51.66,51.69,51.65,51.66,13474.0,40.8087,40.8324,40.8008,40.8087,13474.0
2018-07-18 14:20:00,51.66,51.68,51.65,51.66,7195.0,40.8087,40.8245,40.8008,40.8087,7195.0
2018-07-18 14:25:00,51.66,51.68,51.66,51.67,17389.0,40.8087,40.8245,40.8087,40.8166,17389.0
2018-07-18 14:30:00,51.67,51.73,51.67,51.73,19809.0,40.8166,40.864,40.8166,40.864,19809.0
2018-07-18 14:35:00,51.73,51.75,51.72,51.75,6812.0,40.864,40.8798,40.8561,40.8798,6812.0
2018-07-18 14:40:00,51.75,51.75,51.73,51.73,11440.0,40.8798,40.8798,40.864,40.864,11440.0
2018-07-18 14:45:00,51.74,51.77,51.68,51.77,35930.0,40.8719,40.8956,40.8245,40.8956,35930.0
2018-07-18 14:50:00,51.76,51.81,51.76,51.8,15843.0,40.8877,40.9272,40.8877,40.9193,15843.0
2018-07-18 14:55:00,51.79,51.8,51.77,51.77,14103.0,40.9114,40.9193,40.8956,40.8956,14103.0
2018-07-18 15:00:00,51.77,51.81,51.76,51.8,15430.0,40.8956,40.9272,40.8877,40.9193,15430.0
2018-07-18 15:05:00,51.79,51.79,51.75,51.76,5615.0,40.9114,40.9114,40.8798,40.8877,5615.0
2018-07-18 15:10:00,51.75,51.79,51.75,51.79,12980.0,40.8798,40.9114,40.8798,40.9114,12980.0
2018-07-18 15:15:00,51.79,51.8,51.77,51.79,12649.0,40.9114,40.9193,40.8956,40.9114,12649.0
2018-07-18 15:20:00,51.79,51.8,51.75,51.78,24147.0,40.9114,40.9193,40.8798,40.9035,24147.0
2018-07-18 15:25:00,51.79,51.79,51.77,51.79,12338.0,40.9114,40.9114,40.8956,40.9114,12338.0
2018-07-18 15:30:00,51.78,51.84,51.78,51.83,47888.0,40.9035,40.9509,40.9035,40.943,47888.0
2018-07-18 15:35:00,51.83,51.84,51.8,51.82,20924.0,40.943,40.9509,40.9193,40.9351,20924.0
2018-07-18 15:40:00,51.82,51.82,51.74,51.76,33834.0,40.9351,40.9351,40.8719,40.8877,33834.0
2018-07-18 15:45:00,51.75,51.78,51.75,51.77,32515.0,40.8798,40.9035,40.8798,40.8956,32515.0
2018-07-18 15:50:00,51.76,51.79,51.76,51.78,56690.0,40.8877,40.9114,40.8877,40.9035,56690.0
2018-07-18 15:55:00,51.78,51.79,51.74,51.76,126118.0,40.9035,40.9114,40.8719,40.8877,126118.0
2018-07-19 09:30:00,51.97,52.06,51.79,52.05,44081.0,41.0536,41.1247,40.9114,41.1168,44081.0
2018-07-19 09:35:00,52.08,52.24,52.0,52.17,16009.0,41.1405,41.2669,41.0773,41.2116,16009.0
2018-07-19 09:40:00,52.18,52.19,52.12,52.17,15254.0,41.2195,41.2274,41.1721,41.2116,15254.0
2018-07-19 09:45:00,52.17,52.22,52.09,52.17,15935.0,41.2116,41.2511,41.1484,41.2116,15935.0
2018-07-19 09:50:00,52.19,52.34,52.19,52.32,16552.0,41.2274,41.3459,41.2274,41.3301,16552.0
2018-07-19 09:55:00,52.31,52.32,52.24,52.24,19609.0,41.3222,41.3301,41.2669,41.2669,19609.0
2018-07-19 10:00:00,52.23,52.32,52.2,52.22,33189.0,41.259,41.3301,41.2353,41.2511,33189.0
2018-07-19 10:05:00,52.22,52.34,52.21,52.31,15908.0,41.2511,41.3459,41.2432,41.3222,15908.0
2018-07-19 10:10:00,52.29,52.29,52.21,52.21,14775.0,41.3064,41.3064,41.2432,41.2432,14775.0
2018-07-19 10:15:00,52.22,52.24,52.15,52.19,27402.0,41.2511,41.2669,41.1958,41.2274,27402.0
2018-07-19 10:20:00,52.18,52.21,52.16,52.18,38377.0,41.2195,41.2432,41.2037,41.2195,38377.0
2018-07-19 10:25:00,52.19,52.28,52.19,52.21,32189.0,41.2274,41.2985,41.2274,41.2432,32189.0
2018-07-19 10:30:00,52.22,52.24,52.18,52.18,122755.0,41.2511,41.2669,41.2195,41.2195,122755.0
2018-07-19 10:35:00,52.19,52.24,52.18,52.22,41833.0,41.2274,41.2669,41.2195,41.2511,41833.0
2018-07-19 10:40:00,52.2,52.21,52.14,52.16,17709.0,41.2353,41.2432,41.1879,41.2037,17709.0
2018-07-19 10:45:00,52.16,52.16,52.11,52.15,26077.0,41.2037,41.2037,41.1642,41.1958,26077.0
2018-07-19 10:50:00,52.15,52.16,52.1,52.1,11969.0,41.1958,41.2037,41.1563,41.1563,11969.0
2018-07-19 10:55:00,52.11,52.13,52.05,52.11,13565.0,41.1642,41.18,41.1168,41.1642,13565.0
2018-07-19 11:00:00,52.12,52.17,52.11,52.14,14981.0,41.1721,41.2116,41.1642,41.1879,14981.0
2018-07-19 11:05:00,52.14,52.18,52.11,52.17,22705.0,41.1879,41.2195,41.1642,41.2116,22705.0
2018-07-19 11:10:00,52.17,52.21,52.15,52.21,11142.0,41.2116,41.2432,41.1958,41.2432,11142.0
2018-07-19 11:15:00,52.21,52.24,52.2,52.22,37757.0,41.2432,41.2669,41.2353,41.2511,37757.0
2018-07-19 11:20:00,52.21,52.23,52.18,52.19,30294.0,41.2432,41.259,41.2195,41.2274,30294.0
2018-07-19 11:25:00,52.19,52.25,52.18,52.2,20018.0,41.2274,41.2748,41.2195,41.2353,20018.0
2018-07-19 11:30:00,52.22,52.28,52.21,52.28,24423.0,41.2511,41.2985,41.2432,41.2985,24423.0
2018-07-19 11:35:00,52.27,52.27,52.22,52.26,17643.0,41.2906,41.2906,41.2511,41.2827,17643.0
2018-07-19 11:40:00,52.25,52.26,52.21,52.26,10742.0,41.2748,41.2827,41.2432,41.2827,10742.0
2018-07-19 11:45:00,52.26,52.3,52.25,52.27,11896.0,41.2827,41.3143,41.2748,41.2906,11896.0
2018-07-19 11:50:00,52.27,52.35,52.26,52.35,14719.0,41.2906,41.3538,41.2827,41.3538,14719.0
2018-07-19 11:55:00,52.34,52.37,52.32,52.37,11442.0,41.3459,41.3695,41.3301,41.3695,11442.0
2018-07-19 12:00:00,52.38,52.4,52.36,52.38,22504.0,41.3774,41.3932,41.3617,41.3774,22504.0
2018-07-19 12:05:00,52.39,52.44,52.37,52.43,19546.0,41.3853,41.4248,41.3695,41.4169,19546.0
2018-07-19 12:10:00,52.42,52.48,52.42,52.48,22731.0,41.409,41.4564,41.409,41.4564,22731.0
2018-07-19 12:15:00,52.48,52.5,52.47,52.49,13542.0,41.4564,41.4722,41.4485,41.4643,13542.0
2018-07-19 12:20:00,52.48,52.5,52.47,52.5,9096.0,41.4564,41.4722,41.4485,41.4722,9096.0
2018-07-19 12:25:00,52.5,52.54,52.48,52.51,14241.0,41.4722,41.5038,41.4564,41.4801,14241.0
2018-07-19 12:30:00,52.52,52.59,52.52,52.57,13036.0,41.488,41.5433,41.488,41.5275,13036.0
2018-07-19 12:35:00,52.57,52.57,52.51,52.52,9913.0,41.5275,41.5275,41.4801,41.488,9913.0
2018-07-19 12:40:00,52.52,52.56,52.5,52.56,32581.0,41.488,41.5196,41.4722,41.5196,32581.0
2018-07-19 12:45:00,52.57,52.63,52.55,52.63,11640.0,41.5275,41.5749,41.5117,41.5749,11640.0
2018-07-19 12:50:00,52.63,52.63,52.61,52.63,9510.0,41.5749,41.5749,41.5591,41.5749,9510.0
2018-07-19 12:55:00,52.63,52.64,52.58,52.59,10847.0,41.5749,41.5828,41.5354,41.5433,10847.0
2018-07-19 13:00:00,52.58,52.71,52.58,52.59,48793.0,41.5354,41.6381,41.5354,41.5433,48793.0
2018-07-19 13:05:00,52.59,52.66,52.59,52.64,10257.0,41.5433,41.5986,41.5433,41.5828,10257.0
2018-07-19 13:10:00,52.63,52.64,52.61,52.63,7691.0,41.5749,41.5828,41.5591,41.5749,7691.0
2018-07-19 13:15:00,52.64,52.65,52.54,52.55,7058.0,41.5828,41.5907,41.5038,41.5117,7058.0
2018-07-19 13:20:00,52.55,52.58,52.55,52.56,7032.0,41.5117,41.5354,41.5117,41.5196,7032.0
2018-07-19 13:25:00,52.57,52.58,52.56,52.58,4139.0,41.5275,41.5354,41.5196,41.5354,4139.0
2018-07-19 13:30:00,52.57,52.59,52.51,52.52,14526.0,41.5275,41.5433,41.4801,41.488,14526.0
2018-07-19 13:35:00,52.52,52.53,52.5,52.51,7800.0,41.488,41.4959,41.4722,41.4801,7800.0
2018-07-19 13:40:00,52.51,52.51,52.47,52.48,15341.0,41.4801,41.4801,41.4485,41.4564,15341.0
2018-07-19 13:45:00,52.47,52.5,52.43,52.44,22087.0,41.4485,41.4722,41.4169,41.4248,22087.0
2018-07-19 13:50:00,52.44,52.44,52.36,52.4,31845.0,41.4248,41.4248,41.3617,41.3932,31845.0
2018-07-19 13:55:00,52.41,52.47,52.4,52.47,28307.0,41.4011,41.4485,41.3932,41.4485,28307.0
2018-07-19 14:00:00,52.47,52.48,52.44,52.45,16592.0,41.4485,41.4564,41.4248,41.4327,16592.0
2018-07-19 14:05:00,52.45,52.49,52.45,52.48,27517.0,41.4327,41.4643,41.4327,41.4564,27517.0
2018-07-19 14:10:00,52.48,52.49,52.46,52.46,18009.0,41.4564,41.4643,41.4406,41.4406,18009.0
2018-07-19 14:15:00,52.47,52.48,52.44,52.45,10175.0,41.4485,41.4564,41.4248,41.4327,10175.0
2018-07-19 14:20:00,52.44,52.44,52.38,52.39,14350.0,41.4248,41.4248,41.3774,41.3853,14350.0
2018-07-19 14:25:00,52.4,52.4,52.37,52.38,21235.0,41.3932,41.3932,41.3695,41.3774,21235.0
2018-07-19 14:30:00,52.38,52.4,52.34,52.34,23208.0,41.3774,41.3932,41.3459,41.3459,23208.0
2018-07-19 14:35:00,52.34,52.34,52.32,52.33,9289.0,41.3459,41.3459,41.3301,41.338,9289.0
2018-07-19 14:40:00,52.33,52.34,52.29,52.3,15471.0,41.338,41.3459,41.3064,41.3143,15471.0
2018-07-19 14:45:00,52.3,52.33,52.28,52.32,12999.0,41.3143,41.338,41.2985,41.3301,12999.0
2018-07-19 14:50:00,52.31,52.31,52.25,52.29,18793.0,41.3222,41.3222,41.2748,41.3064,18793.0
2018-07-19 14:55:00,52.29,52.31,52.29,52.3,10075.0,41.3064,41.3222,41.3064,41.3143,10075.0
2018-07-19 15:00:00,52.3,52.32,52.27,52.3,20356.0,41.3143,41.3301,41.2906,41.3143,20356.0
2018-07-19 15:05:00,52.3,52.32,52.29,52.32,33543.0,41.3143,41.3301,41.3064,41.3301,33543.0
2018-07-19 15:10:00,52.31,52.32,52.26,52.26,16981.0,41.3222,41.3301,41.2827,41.2827,16981.0
2018-07-19 15:15:00,52.27,52.27,52.18,52.2,14328.0,41.2906,41.2906,41.2195,41.2353,14328.0
2018-07-19 15:20:00,52.2,52.21,52.15,52.15,11492.0,41.2353,41.2432,41.1958,41.1958,11492.0
2018-07-19 15:25:00,52.16,52.2,52.16,52.19,14016.0,41.2037,41.2353,41.2037,41.2274,14016.0
2018-07-19 15:30:00,52.2,52.2,52.11,52.11,20642.0,41.2353,41.2353,41.1642,41.1642,20642.0
2018-07-19 15:35:00,52.11,52.14,52.08,52.1,27592.0,41.1642,41.1879,41.1405,41.1563,27592.0
2018-07-19 15:40:00,52.1,52.18,52.07,52.17,41849.0,41.1563,41.2195,41.1326,41.2116,41849.0
2018-07-19 15:45:00,52.16,52.2,52.13,52.14,35322.0,41.2037,41.2353,41.18,41.1879,35322.0
2018-07-19 15:50:00,52.13,52.2,52.13,52.2,46738.0,41.18,41.2353,41.18,41.2353,46738.0
2018-07-19 15:55:00,52.2,52.21,52.17,52.18,99643.0,41.2353,41.2432,41.2116,41.2195,99643.0
2018-07-20 09:30:00,51.56,51.8,51.56,51.74,144299.0,40.7297,40.9193,40.7297,40.8719,144299.0
2018-07-20 09:35:00,51.76,51.76,51.59,51.63,43225.0,40.8877,40.8877,40.7534,40.785,43225.0
2018-07-20 09:40:00,51.61,51.61,51.35,51.36,55140.0,40.7692,40.7692,40.5638,40.5717,55140.0
2018-07-20 09:45:00,51.35,51.5,51.32,51.46,48515.0,40.5638,40.6823,40.5401,40.6507,48515.0
2018-07-20 09:50:00,51.47,51.48,51.34,51.38,52398.0,40.6586,40.6665,40.5559,40.5875,52398.0
2018-07-20 09:55:00,51.39,51.53,51.38,51.52,34172.0,40.5954,40.706,40.5875,40.6981,34172.0
2018-07-20 10:00:00,51.52,51.52,51.39,51.47,23566.0,40.6981,40.6981,40.5954,40.6586,23566.0
2018-07-20 10:05:00,51.47,51.47,51.42,51.43,12852.0,40.6586,40.6586,40.6191,40.627,12852.0
2018-07-20 10:10:00,51.43,51.43,51.31,51.42,18463.0,40.627,40.627,40.5322,40.6191,18463.0
2018-07-20 10:15:00,51.41,51.42,51.33,51.41,13884.0,40.6112,40.6191,40.548,40.6112,13884.0
2018-07-20 10:20:00,51.42,51.42,51.29,51.34,38591.0,40.6191,40.6191,40.5164,40.5559,38591.0
2018-07-20 10:25:00,51.33,51.33,51.25,51.28,20660.0,40.548,40.548,40.4848,40.5085,20660.0
2018-07-20 10:30:00,51.28,51.38,51.27,51.37,14529.0,40.5085,40.5875,40.5006,40.5796,14529.0
2018-07-20 10:35:00,51.38,51.48,51.37,51.48,18952.0,40.5875,40.6665,40.5796,40.6665,18952.0
2018-07-20 10:40:00,51.47,51.47,51.44,51.47,7861.0,40.6586,40.6586,40.6349,40.6586,7861.0
2018-07-20 10:45:00,51.46,51.47,51.41,51.41,16438.0,40.6507,40.6586,40.6112,40.6112,16438.0
2018-07-20 10:50:00,51.41,51.45,51.34,51.39,15768.0,40.6112,40.6428,40.5559,40.5954,15768.0
2018-07-20 10:55:00,51.39,51.39,51.33,51.34,8198.0,40.5954,40.5954,40.548,40.5559,8198.0
2018-07-20 11:00:00,51.34,51.37,51.31,51.33,10142.0,40.5559,40.5796,40.5322,40.548,10142.0
2018-07-20 11:05:00,51.32,51.34,51.28,51.29,8101.0,40.5401,40.5559,40.5085,40.5164,8101.0
2018-07-20 11:10:00,51.29,51.4,51.28,51.4,12386.0,40.5164,40.6033,40.5085,40.6033,12386.0
2018-07-20 11:15:00,51.39,51.63,51.39,51.62,29727.0,40.5954,40.785,40.5954,40.7771,29727.0
2018-07-20 11:20:00,51.63,51.67,51.54,51.55,20161.0,40.785,40.8166,40.7139,40.7218,20161.0
2018-07-20 11:25:00,51.57,51.62,51.54,51.56,5727.0,40.7376,40.7771,40.7139,40.7297,5727.0
2018-07-20 11:30:00,51.58,51.59,51.49,51.49,11662.0,40.7455,40.7534,40.6744,40.6744,11662.0
2018-07-20 11:35:00,51.49,51.5,51.48,51.5,10896.0,40.6744,40.6823,40.6665,40.6823,10896.0
2018-07-20 11:40:00,51.49,51.51,51.48,51.49,12280.0,40.6744,40.6902,40.6665,40.6744,12280.0
2018-07-20 11:45:00,51.48,51.51,51.47,51.5,24955.0,40.6665,40.6902,40.6586,40.6823,24955.0
2018-07-20 11:50:00,51.51,51.51,51.49,51.49,16952.0,40.6902,40.6902,40.6744,40.6744,16952.0
2018-07-20 11:55:00,51.49,51.5,51.46,51.47,17787.0,40.6744,40.6823,40.6507,40.6586,17787.0
2018-07-20 12:00:00,51.46,51.53,51.46,51.49,20293.0,40.6507,40.706,40.6507,40.6744,20293.0
2018-07-20 12:05:00,51.49,51.49,51.45,51.46,5854.0,40.6744,40.6744,40.6428,40.6507,5854.0
2018-07-20 12:10:00,51.47,51.51,51.46,51.49,12623.0,40.6586,40.6902,40.6507,40.6744,12623.0
2018-07-20 12:15:00,51.49,51.5,51.45,51.47,8183.0,40.6744,40.6823,40.6428,40.6586,8183.0
2018-07-20 12:20:00,51.48,51.51,51.46,51.51,8880.0,40.6665,40.6902,40.6507,40.6902,8880.0
2018-07-20 12:25:00,51.52,51.53,51.49,51.52,4200.0,40.6981,40.706,40.6744,40.6981,4200.0
2018-07-20 12:30:00,51.52,51.53,51.45,51.47,6777.0,40.6981,40.706,40.6428,40.6586,6777.0
2018-07-20 12:35:00,51.46,51.46,51.43,51.44,10895.0,40.6507,40.6507,40.627,40.6349,10895.0
2018-07-20 12:40:00,51.45,51.49,51.44,51.48,5771.0,40.6428,40.6744,40.6349,40.6665,5771.0
2018-07-20 12:45:00,51.48,51.49,51.46,51.48,10943.0,40.6665,40.6744,40.6507,40.6665,10943.0
2018-07-20 12:50:00,51.48,51.49,51.43,51.46,15335.0,40.6665,40.6744,40.627,40.6507,15335.0
2018-07-20 12:55:00,51.45,51.45,51.4,51.41,9869.0,40.6428,40.6428,40.6033,40.6112,9869.0
2018-07-20 13:00:00,51.41,51.42,51.36,51.37,4910.0,40.6112,40.6191,40.5717,40.5796,4910.0
2018-07-20 13:05:00,51.37,51.38,51.37,51.38,5021.0,40.5796,40.5875,40.5796,40.5875,5021.0
2018-07-20 13:10:00,51.39,51.4,51.38,51.39,4936.0,40.5954,40.6033,40.5875,40.5954,4936.0
2018-07-20 13:15:00,51.38,51.39,51.35,51.35,3379.0,40.5875,40.5954,40.5638,40.5638,3379.0
2018-07-20 13:20:00,51.35,51.36,51.32,51.33,7999.0,40.5638,40.5717,40.5401,40.548,7999.0
2018-07-20 13:25:00,51.32,51.39,51.32,51.38,9301.0,40.5401,40.5954,40.5401,40.5875,9301.0
2018-07-20 13:30:00,51.37,51.37,51.34,51.34,2610.0,40.5796,40.5796,40.5559,40.5559,2610.0
2018-07-20 13:35:00,51.35,51.35,51.27,51.28,12598.0,40.5638,40.5638,40.5006,40.5085,12598.0
2018-07-20 13:40:00,51.29,51.29,51.26,51.27,10070.0,40.5164,40.5164,40.4927,40.5006,10070.0
2018-07-20 13:45:00,51.27,51.27,51.2,51.21,9004.0,40.5006,40.5006,40.4453,40.4532,9004.0
2018-07-20 13:50:00,51.21,51.26,51.21,51.24,6891.0,40.4532,40.4927,40.4532,40.4769,6891.0
2018-07-20 13:55:00,51.25,51.3,51.25,51.3,3749.0,40.4848,40.5243,40.4848,40.5243,3749.0
2018-07-20 14:00:00,51.31,51.31,51.28,51.31,8372.0,40.5322,40.5322,40.5085,40.5322,8372.0
2018-07-20 14:05:00,51.31,51.37,51.31,51.34,5612.0,40.5322,40.5796,40.5322,40.5559,5612.0
2018-07-20 14:10:00,51.33,51.34,51.32,51.34,5736.0,40.548,40.5559,40.5401,40.5559,5736.0
2018-07-20 14:15:00,51.33,51.37,51.33,51.37,5900.0,40.548,40.5796,40.548,40.5796,5900.0
2018-07-20 14:20:00,51.37,51.42,51.37,51.41,10109.0,40.5796,40.6191,40.5796,40.6112,10109.0
2018-07-20 14:25:00,51.42,51.42,51.34,51.34,6046.0,40.6191,40.6191,40.5559,40.5559,6046.0
2018-07-20 14:30:00,51.35,51.37,51.31,51.32,11681.0,40.5638,40.5796,40.5322,40.5401,11681.0
2018-07-20 14:35:00,51.31,51.31,51.29,51.31,15266.0,40.5322,40.5322,40.5164,40.5322,15266.0
2018-07-20 14:40:00,51.31,51.33,51.29,51.33,7778.0,40.5322,40.548,40.5164,40.548,7778.0
2018-07-20 14:45:00,51.33,51.37,51.31,51.36,8096.0,40.548,40.5796,40.5322,40.5717,8096.0
2018-07-20 14:50:00,51.37,51.4,51.35,51.4,36432.0,40.5796,40.6033,40.5638,40.6033,36432.0
2018-07-20 14:55:00,51.41,51.41,51.34,51.34,8724.0,40.6112,40.6112,40.5559,40.5559,8724.0
2018-07-20 15:00:00,51.35,51.35,51.29,51.31,9253.0,40.5638,40.5638,40.5164,40.5322,9253.0
2018-07-20 15:05:00,51.31,51.37,51.3,51.35,18300.0,40.5322,40.5796,40.5243,40.5638,18300.0
2018-07-20 15:10:00,51.35,51.38,51.34,51.37,14084.0,40.5638,40.5875,40.5559,40.5796,14084.0
2018-07-20 15:15:00,51.38,51.39,51.36,51.39,10014.0,40.5875,40.5954,40.5717,40.5954,10014.0
2018-07-20 15:20:00,51.39,51.39,51.35,51.36,10176.0,40.5954,40.5954,40.5638,40.5717,10176.0
2018-07-20 15:25:00,51.37,51.37,51.33,51.35,9784.0,40.5796,40.5796,40.548,40.5638,9784.0
2018-07-20 15:30:00,51.36,51.41,51.36,51.41,18853.0,40.5717,40.6112,40.5717,40.6112,18853.0
2018-07-20 15:35:00,51.41,51.44,51.38,51.44,21416.0,40.6112,40.6349,40.5875,40.6349,21416.0
2018-07-20 15:40:00,51.44,51.46,51.43,51.45,53252.0,40.6349,40.6507,40.627,40.6428,53252.0
2018-07-20 15:45:00,51.45,51.48,51.44,51.44,79784.0,40.6428,40.6665,40.6349,40.6349,79784.0
2018-07-20 15:50:00,51.44,51.46,51.42,51.42,42184.0,40.6349,40.6507,40.6191,40.6191,42184.0
2018-07-20 15:55:00,51.42,51.43,51.34,51.37,85147.0,40.6191,40.627,40.5559,40.5796,85147.0
2018-07-23 09:30:00,51.52,51.57,51.42,51.44,39866.0,40.6981,40.7376,40.6191,40.6349,39866.0
2018-07-23 09:35:00,51.45,51.55,51.41,51.46,20526.0,40.6428,40.7218,40.6112,40.6507,20526.0
2018-07-23 09:40:00,51.48,51.54,51.42,51.47,11185.0,40.6665,40.7139,40.6191,40.6586,11185.0
2018-07-23 09:45:00,51.47,51.57,51.45,51.56,115675.0,40.6586,40.7376,40.6428,40.7297,115675.0
2018-07-23 09:50:00,51.56,51.61,51.47,51.48,20797.0,40.7297,40.7692,40.6586,40.6665,20797.0
2018-07-23 09:55:00,51.47,51.49,51.42,51.47,14620.0,40.6586,40.6744,40.6191,40.6586,14620.0
2018-07-23 10:00:00,51.47,51.5,51.34,51.34,16075.0,40.6586,40.6823,40.5559,40.5559,16075.0
2018-07-23 10:05:00,51.34,51.36,51.21,51.21,15098.0,40.5559,40.5717,40.4532,40.4532,15098.0
2018-07-23 10:10:00,51.2,51.24,51.16,51.16,18120.0,40.4453,40.4769,40.4137,40.4137,18120.0
2018-07-23 10:15:00,51.15,51.22,51.12,51.21,11477.0,40.4058,40.4611,40.3821,40.4532,11477.0
2018-07-23 10:20:00,51.22,51.22,51.07,51.08,11484.0,40.4611,40.4611,40.3426,40.3505,11484.0
2018-07-23 10:25:00,51.08,51.09,51.01,51.09,14970.0,40.3505,40.3584,40.2952,40.3584,14970.0
2018-07-23 10:30:00,51.1,51.12,51.05,51.05,9825.0,40.3663,40.3821,40.3268,40.3268,9825.0
2018-07-23 10:35:00,51.06,51.12,51.06,51.08,8739.0,40.3347,40.3821,40.3347,40.3505,8739.0
2018-07-23 10:40:00,51.07,51.16,51.06,51.15,11081.0,40.3426,40.4137,40.3347,40.4058,11081.0
2018-07-23 10:45:00,51.14,51.2,51.13,51.2,8029.0,40.3979,40.4453,40.39,40.4453,8029.0
2018-07-23 10:50:00,51.19,51.21,51.16,51.2,9595.0,40.4374,40.4532,40.4137,40.4453,9595.0
2018-07-23 10:55:00,51.21,51.26,51.19,51.22,8750.0,40.4532,40.4927,40.4374,40.4611,8750.0
2018-07-23 11:00:00,51.21,51.21,51.1,51.1,9324.0,40.4532,40.4532,40.3663,40.3663,9324.0
2018-07-23 11:05:00,51.12,51.14,51.09,51.14,13138.0,40.3821,40.3979,40.3584,40.3979,13138.0
2018-07-23 11:10:00,51.14,51.2,51.14,51.19,10064.0,40.3979,40.4453,40.3979,40.4374,10064.0
2018-07-23 11:15:00,51.19,51.22,51.16,51.2,12230.0,40.4374,40.4611,40.4137,40.4453,12230.0
2018-07-23 11:20:00,51.2,51.2,51.12,51.13,8407.0,40.4453,40.4453,40.3821,40.39,8407.0
2018-07-23 11:25:00,51.12,51.13,51.06,51.07,16125.0,40.3821,40.39,40.3347,40.3426,16125.0
2018-07-23 11:30:00,51.07,51.07,51.02,51.03,17171.0,40.3426,40.3426,40.3031,40.311,17171.0
2018-07-23 11:35:00,51.03,51.07,50.99,51.06,19605.0,40.311,40.3426,40.2794,40.3347,19605.0
2018-07-23 11:40:00,51.06,51.07,51.01,51.04,8005.0,40.3347,40.3426,40.2952,40.3189,8005.0
2018-07-23 11:45:00,51.03,51.05,50.98,50.99,15949.0,40.311,40.3268,40.2715,40.2794,15949.0
2018-07-23 11:50:00,50.99,50.99,50.93,50.99,10439.0,40.2794,40.2794,40.232,40.2794,10439.0
2018-07-23 11:55:00,50.99,51.0,50.94,50.97,11720.0,40.2794,40.2873,40.2399,40.2636,11720.0
2018-07-23 12:00:00,50.97,50.99,50.94,50.96,9445.0,40.2636,40.2794,40.2399,40.2557,9445.0
2018-07-23 12:05:00,50.96,51.02,50.95,51.0,11223.0,40.2557,40.3031,40.2478,40.2873,11223.0
2018-07-23 12:10:00,51.0,51.01,50.96,50.98,9251.0,40.2873,40.2952,40.2557,40.2715,9251.0
2018-07-23 12:15:00,50.99,51.0,50.95,50.99,6977.0,40.2794,40.2873,40.2478,40.2794,6977.0
2018-07-23 12:20:00,50.98,51.04,50.98,50.98,13154.0,40.2715,40.3189,40.2715,40.2715,13154.0
2018-07-23 12:25:00,50.99,51.02,50.99,50.99,10377.0,40.2794,40.3031,40.2794,40.2794,10377.0
2018-07-23 12:30:00,50.98,51.03,50.98,50.99,11386.0,40.2715,40.311,40.2715,40.2794,11386.0
2018-07-23 12:35:00,50.99,51.05,50.99,51.05,30780.0,40.2794,40.3268,40.2794,40.3268,30780.0
2018-07-23 12:40:00,51.04,51.07,51.04,51.06,7783.0,40.3189,40.3426,40.3189,40.3347,7783.0
2018-07-23 12:45:00,51.07,51.08,51.06,51.08,3829.0,40.3426,40.3505,40.3347,40.3505,3829.0
2018-07-23 12:50:00,51.09,51.09,51.06,51.08,7993.0,40.3584,40.3584,40.3347,40.3505,7993.0
2018-07-23 12:55:00,51.08,51.09,51.06,51.06,2918.0,40.3505,40.3584,40.3347,40.3347,2918.0
2018-07-23 13:00:00,51.06,51.07,51.05,51.06,4379.0,40.3347,40.3426,40.3268,40.3347,4379.0
2018-07-23 13:05:00,51.05,51.06,51.03,51.03,13787.0,40.3268,40.3347,40.311,40.311,13787.0
2018-07-23 13:10:00,51.03,51.04,51.02,51.04,4100.0,40.311,40.3189,40.3031,40.3189,4100.0
2018-07-23 13:15:00,51.03,51.04,51.02,51.03,6692.0,40.311,40.3189,40.3031,40.311,6692.0
2018-07-23 13:20:00,51.03,51.04,51.02,51.03,7825.0,40.311,40.3189,40.3031,40.311,7825.0
2018-07-23 13:25:00,51.03,51.03,51.02,51.02,2828.0,40.311,40.311,40.3031,40.3031,2828.0
2018-07-23 13:30:00,51.03,51.03,50.98,51.02,15691.0,40.311,40.311,40.2715,40.3031,15691.0
2018-07-23 13:35:00,51.02,51.09,51.01,51.07,25091.0,40.3031,40.3584,40.2952,40.3426,25091.0
2018-07-23 13:40:00,51.06,51.07,51.05,51.05,9033.0,40.3347,40.3426,40.3268,40.3268,9033.0
2018-07-23 13:45:00,51.05,51.06,51.02,51.04,31562.0,40.3268,40.3347,40.3031,40.3189,31562.0
2018-07-23 13:50:00,51.04,51.08,51.0,51.07,167684.0,40.3189,40.3505,40.2873,40.3426,167684.0
2018-07-23 13:55:00,51.08,51.15,51.07,51.13,38816.0,40.3505,40.4058,40.3426,40.39,38816.0
2018-07-23 14:00:00,51.12,51.14,51.09,51.13,13395.0,40.3821,40.3979,40.3584,40.39,13395.0
2018-07-23 14:05:00,51.14,51.15,51.07,51.09,66691.0,40.3979,40.4058,40.3426,40.3584,66691.0
2018-07-23 14:10:00,51.09,51.14,51.07,51.08,55289.0,40.3584,40.3979,40.3426,40.3505,55289.0
2018-07-23 14:15:00,51.09,51.12,51.07,51.07,52113.0,40.3584,40.3821,40.3426,40.3426,52113.0
2018-07-23 14:20:00,51.08,51.09,51.04,51.05,19384.0,40.3505,40.3584,40.3189,40.3268,19384.0
2018-07-23 14:25:00,51.05,51.14,51.05,51.08,104765.0,40.3268,40.3979,40.3268,40.3505,104765.0
2018-07-23 14:30:00,51.08,51.13,51.07,51.12,97746.0,40.3505,40.39,40.3426,40.3821,97746.0
2018-07-23 14:35:00,51.12,51.19,51.12,51.19,257846.0,40.3821,40.4374,40.3821,40.4374,257846.0
2018-07-23 14:40:00,51.18,51.18,51.08,51.08,49267.0,40.4295,40.4295,40.3505,40.3505,49267.0
2018-07-23 14:45:00,51.08,51.1,51.06,51.08,22632.0,40.3505,40.3663,40.3347,40.3505,22632.0
2018-07-23 14:50:00,51.08,51.1,51.06,51.08,18113.0,40.3505,40.3663,40.3347,40.3505,18113.0
2018-07-23 14:55:00,51.09,51.1,51.07,51.08,31548.0,40.3584,40.3663,40.3426,40.3505,31548.0
2018-07-23 15:00:00,51.09,51.1,51.04,51.07,282544.0,40.3584,40.3663,40.3189,40.3426,282544.0
2018-07-23 15:05:00,51.08,51.14,51.08,51.14,39896.0,40.3505,40.3979,40.3505,40.3979,39896.0
2018-07-23 15:10:00,51.14,51.14,51.11,51.11,37178.0,40.3979,40.3979,40.3742,40.3742,37178.0
2018-07-23 15:15:00,51.11,51.11,51.09,51.09,28992.0,40.3742,40.3742,40.3584,40.3584,28992.0
2018-07-23 15:20:00,51.09,51.1,51.02,51.05,82044.0,40.3584,40.3663,40.3031,40.3268,82044.0
2018-07-23 15:25:00,51.05,51.08,51.02,51.05,44514.0,40.3268,40.3505,40.3031,40.3268,44514.0
2018-07-23 15:30:00,51.05,51.08,51.03,51.04,42323.0,40.3268,40.3505,40.311,40.3189,42323.0
2018-07-23 15:35:00,51.04,51.09,51.04,51.06,35230.0,40.3189,40.3584,40.3189,40.3347,35230.0
2018-07-23 15:40:00,51.05,51.08,51.02,51.03,27199.0,40.3268,40.3505,40.3031,40.311,27199.0
2018-07-23 15:45:00,51.03,51.1,51.02,51.05,51859.0,40.311,40.3663,40.3031,40.3268,51859.0
2018-07-23 15:50:00,51.05,51.08,51.04,51.05,59466.0,40.3268,40.3505,40.3189,40.3268,59466.0
2018-07-23 15:55:00,51.05,51.1,51.02,51.04,151978.0,40.3268,40.3663,40.3031,40.3189,151978.0
2018-07-24 09:30:00,50.93,51.0,50.57,50.57,55943.0,40.232,40.2873,39.9476,39.9476,55943.0
2018-07-24 09:35:00,50.62,50.77,50.55,50.75,25533.0,39.9871,40.1056,39.9318,40.0898,25533.0
2018-07-24 09:40:00,50.76,50.83,50.74,50.77,17580.0,40.0977,40.153,40.0819,40.1056,17580.0
2018-07-24 09:45:00,50.74,50.74,50.59,50.65,14504.0,40.0819,40.0819,39.9634,40.0108,14504.0
2018-07-24 09:50:00,50.66,50.69,50.61,50.69,19560.0,40.0187,40.0424,39.9792,40.0424,19560.0
2018-07-24 09:55:00,50.69,50.78,50.68,50.72,27300.0,40.0424,40.1135,40.0345,40.0661,27300.0
2018-07-24 10:00:00,50.75,50.84,50.74,50.84,22289.0,40.0898,40.1609,40.0819,40.1609,22289.0
2018-07-24 10:05:00,50.85,50.85,50.69,50.69,21639.0,40.1688,40.1688,40.0424,40.0424,21639.0
2018-07-24 10:10:00,50.7,50.7,50.49,50.51,49674.0,40.0503,40.0503,39.8844,39.9002,49674.0
2018-07-24 10:15:00,50.51,50.64,50.49,50.63,95461.0,39.9002,40.0029,39.8844,39.995,95461.0
2018-07-24 10:20:00,50.63,50.8,50.63,50.76,98787.0,39.995,40.1293,39.995,40.0977,98787.0
2018-07-24 10:25:00,50.76,50.83,50.71,50.82,42217.0,40.0977,40.153,40.0582,40.1451,42217.0
2018-07-24 10:30:00,50.82,50.91,50.76,50.86,34619.0,40.1451,40.2162,40.0977,40.1767,34619.0
2018-07-24 10:35:00,50.86,50.86,50.8,50.86,28978.0,40.1767,40.1767,40.1293,40.1767,28978.0
2018-07-24 10:40:00,50.86,50.91,50.78,50.8,61900.0,40.1767,40.2162,40.1135,40.1293,61900.0
2018-07-24 10:45:00,50.82,50.88,50.82,50.86,17343.0,40.1451,40.1925,40.1451,40.1767,17343.0
2018-07-24 10:50:00,50.85,50.87,50.8,50.86,20397.0,40.1688,40.1846,40.1293,40.1767,20397.0
2018-07-24 10:55:00,50.86,50.86,50.77,50.83,10601.0,40.1767,40.1767,40.1056,40.153,10601.0
2018-07-24 11:00:00,50.83,50.84,50.75,50.79,28132.0,40.153,40.1609,40.0898,40.1214,28132.0
2018-07-24 11:05:00,50.79,50.85,50.78,50.85,53366.0,40.1214,40.1688,40.1135,40.1688,53366.0
2018-07-24 11:10:00,50.85,50.92,50.83,50.84,24469.0,40.1688,40.2241,40.153,40.1609,24469.0
2018-07-24 11:15:00,50.84,50.9,50.8,50.83,15621.0,40.1609,40.2083,40.1293,40.153,15621.0
2018-07-24 11:20:00,50.82,50.88,50.81,50.84,14749.0,40.1451,40.1925,40.1372,40.1609,14749.0
2018-07-24 11:25:00,50.84,50.85,50.8,50.84,12721.0,40.1609,40.1688,40.1293,40.1609,12721.0
2018-07-24 11:30:00,50.83,50.85,50.79,50.85,11762.0,40.153,40.1688,40.1214,40.1688,11762.0
2018-07-24 11:35:00,50.84,51.03,50.84,50.97,60605.0,40.1609,40.311,40.1609,40.2636,60605.0
2018-07-24 11:40:00,50.97,50.98,50.92,50.95,17377.0,40.2636,40.2715,40.2241,40.2478,17377.0
2018-07-24 11:45:00,50.95,51.0,50.95,51.0,14647.0,40.2478,40.2873,40.2478,40.2873,14647.0
2018-07-24 11:50:00,50.99,51.01,50.98,51.0,10950.0,40.2794,40.2952,40.2715,40.2873,10950.0
2018-07-24 11:55:00,51.0,51.01,50.97,50.99,27814.0,40.2873,40.2952,40.2636,40.2794,27814.0
2018-07-24 12:00:00,50.99,51.09,50.98,51.08,16452.0,40.2794,40.3584,40.2715,40.3505,16452.0
2018-07-24 12:05:00,51.08,51.16,51.08,51.16,14299.0,40.3505,40.4137,40.3505,40.4137,14299.0
2018-07-24 12:10:00,51.16,51.27,51.16,51.27,18010.0,40.4137,40.5006,40.4137,40.5006,18010.0
2018-07-24 12:15:00,51.27,51.27,51.18,51.19,10134.0,40.5006,40.5006,40.4295,40.4374,10134.0
2018-07-24 12:20:00,51.18,51.22,51.12,51.14,7883.0,40.4295,40.4611,40.3821,40.3979,7883.0
2018-07-24 12:25:00,51.14,51.19,51.14,51.17,37100.0,40.3979,40.4374,40.3979,40.4216,37100.0
2018-07-24 12:30:00,51.18,51.21,51.15,51.16,18237.0,40.4295,40.4532,40.4058,40.4137,18237.0
2018-07-24 12:35:00,51.16,51.17,51.15,51.16,38213.0,40.4137,40.4216,40.4058,40.4137,38213.0
2018-07-24 12:40:00,51.16,51.17,51.13,51.15,66793.0,40.4137,40.4216,40.39,40.4058,66793.0
2018-07-24 12:45:00,51.16,51.29,51.15,51.25,59292.0,40.4137,40.5164,40.4058,40.4848,59292.0
2018-07-24 12:50:00,51.24,51.26,51.2,51.2,10266.0,40.4769,40.4927,40.4453,40.4453,10266.0
2018-07-24 12:55:00,51.18,51.22,51.16,51.2,13205.0,40.4295,40.4611,40.4137,40.4453,13205.0
2018-07-24 13:00:00,51.2,51.26,51.19,51.26,24055.0,40.4453,40.4927,40.4374,40.4927,24055.0
2018-07-24 13:05:00,51.26,51.28,51.16,51.16,30235.0,40.4927,40.5085,40.4137,40.4137,30235.0
2018-07-24 13:10:00,51.16,51.22,51.16,51.16,40640.0,40.4137,40.4611,40.4137,40.4137,40640.0
2018-07-24 13:15:00,51.16,51.18,51.11,51.15,37535.0,40.4137,40.4295,40.3742,40.4058,37535.0
2018-07-24 13:20:00,51.15,51.15,51.11,51.14,41045.0,40.4058,40.4058,40.3742,40.3979,41045.0
2018-07-24 13:25:00,51.13,51.14,51.08,51.11,106396.0,40.39,40.3979,40.3505,40.3742,106396.0
2018-07-24 13:30:00,51.1,51.12,51.02,51.06,57079.0,40.3663,40.3821,40.3031,40.3347,57079.0
2018-07-24 13:35:00,51.07,51.11,51.04,51.05,21643.0,40.3426,40.3742,40.3189,40.3268,21643.0
2018-07-24 13:40:00,51.05,51.07,51.03,51.03,35794.0,40.3268,40.3426,40.311,40.311,35794.0
2018-07-24 13:45:00,51.03,51.03,51.0,51.02,30442.0,40.311,40.311,40.2873,40.3031,30442.0
2018-07-24 13:50:00,51.01,51.03,50.97,51.02,33279.0,40.2952,40.311,40.2636,40.3031,33279.0
2018-07-24 13:55:00,51.02,51.06,51.0,51.04,21309.0,40.3031,40.3347,40.2873,40.3189,21309.0
2018-07-24 14:00:00,51.04,51.04,51.0,51.03,33966.0,40.3189,40.3189,40.2873,40.311,33966.0
2018-07-24 14:05:00,51.02,51.04,50.97,50.97,41448.0,40.3031,40.3189,40.2636,40.2636,41448.0
2018-07-24 14:10:00,50.98,50.98,50.89,50.91,23636.0,40.2715,40.2715,40.2004,40.2162,23636.0
2018-07-24 14:15:00,50.91,50.96,50.89,50.94,83642.0,40.2162,40.2557,40.2004,40.2399,83642.0
2018-07-24 14:20:00,50.93,50.99,50.93,50.98,43977.0,40.232,40.2794,40.232,40.2715,43977.0
2018-07-24 14:25:00,50.98,50.99,50.89,50.9,14510.0,40.2715,40.2794,40.2004,40.2083,14510.0
2018-07-24 14:30:00,50.9,50.96,50.89,50.95,28936.0,40.2083,40.2557,40.2004,40.2478,28936.0
2018-07-24 14:35:00,50.95,50.95,50.9,50.94,22164.0,40.2478,40.2478,40.2083,40.2399,22164.0
2018-07-24 14:40:00,50.94,50.99,50.92,50.96,32507.0,40.2399,40.2794,40.2241,40.2557,32507.0
2018-07-24 14:45:00,50.96,50.97,50.93,50.93,19210.0,40.2557,40.2636,40.232,40.232,19210.0
2018-07-24 14:50:00,50.92,50.95,50.89,50.94,27253.0,40.2241,40.2478,40.2004,40.2399,27253.0
2018-07-24 14:55:00,50.94,51.02,50.91,51.02,25984.0,40.2399,40.3031,40.2162,40.3031,25984.0
2018-07-24 15:00:00,51.01,51.04,50.99,51.0,24939.0,40.2952,40.3189,40.2794,40.2873,24939.0
2018-07-24 15:05:00,51.0,51.02,50.99,51.02,22492.0,40.2873,40.3031,40.2794,40.3031,22492.0
2018-07-24 15:10:00,51.02,51.04,50.98,50.98,21311.0,40.3031,40.3189,40.2715,40.2715,21311.0
2018-07-24 15:15:00,50.98,51.01,50.97,51.0,37691.0,40.2715,40.2952,40.2636,40.2873,37691.0
2018-07-24 15:20:00,51.0,51.05,50.98,51.03,69668.0,40.2873,40.3268,40.2715,40.311,69668.0
2018-07-24 15:25:00,51.04,51.06,51.02,51.04,215474.0,40.3189,40.3347,40.3031,40.3189,215474.0
2018-07-24 15:30:00,51.03,51.21,51.03,51.2,136517.0,40.311,40.4532,40.311,40.4453,136517.0
2018-07-24 15:35:00,51.19,51.27,51.16,51.22,75474.0,40.4374,40.5006,40.4137,40.4611,75474.0
2018-07-24 15:40:00,51.23,51.23,51.12,51.14,111251.0,40.469,40.469,40.3821,40.3979,111251.0
2018-07-24 15:45:00,51.13,51.16,51.12,51.14,121315.0,40.39,40.4137,40.3821,40.3979,121315.0
2018-07-24 15:50:00,51.15,51.22,51.14,51.22,173722.0,40.4058,40.4611,40.3979,40.4611,173722.0
2018-07-24 15:55:00,51.22,51.24,51.15,51.16,445848.0,40.4611,40.4769,40.4058,40.4137,445848.0
2018-07-25 09:30:00,51.14,51.29,51.06,51.29,19058.0,40.3979,40.5164,40.3347,40.5164,19058.0
2018-07-25 09:35:00,51.29,51.48,51.21,51.47,25851.0,40.5164,40.6665,40.4532,40.6586,25851.0
2018-07-25 09:40:00,51.47,51.58,51.46,51.56,15117.0,40.6586,40.7455,40.6507,40.7297,15117.0
2018-07-25 09:45:00,51.56,51.58,51.47,51.47,23297.0,40.7297,40.7455,40.6586,40.6586,23297.0
2018-07-25 09:50:00,51.46,51.6,51.39,51.6,25640.0,40.6507,40.7613,40.5954,40.7613,25640.0
2018-07-25 09:55:00,51.6,51.66,51.47,51.47,36939.0,40.7613,40.8087,40.6586,40.6586,36939.0
2018-07-25 10:00:00,51.48,51.56,51.48,51.51,18513.0,40.6665,40.7297,40.6665,40.6902,18513.0
2018-07-25 10:05:00,51.52,51.58,51.52,51.57,62974.0,40.6981,40.7455,40.6981,40.7376,62974.0
2018-07-25 10:10:00,51.57,51.69,51.57,51.66,76168.0,40.7376,40.8324,40.7376,40.8087,76168.0
2018-07-25 10:15:00,51.66,51.73,51.63,51.72,46378.0,40.8087,40.864,40.785,40.8561,46378.0
2018-07-25 10:20:00,51.72,51.86,51.71,51.81,67352.0,40.8561,40.9667,40.8482,40.9272,67352.0
2018-07-25 10:25:00,51.81,51.88,51.81,51.84,35116.0,40.9272,40.9825,40.9272,40.9509,35116.0
2018-07-25 10:30:00,51.84,51.89,51.8,51.89,27278.0,40.9509,40.9904,40.9193,40.9904,27278.0
2018-07-25 10:35:00,51.89,51.89,51.76,51.76,19196.0,40.9904,40.9904,40.8877,40.8877,19196.0
2018-07-25 10:40:00,51.75,51.81,51.69,51.8,23516.0,40.8798,40.9272,40.8324,40.9193,23516.0
2018-07-25 10:45:00,51.81,51.83,51.73,51.74,33426.0,40.9272,40.943,40.864,40.8719,33426.0
2018-07-25 10:50:00,51.75,51.81,51.73,51.74,14801.0,40.8798,40.9272,40.864,40.8719,14801.0
2018-07-25 10:55:00,51.73,51.74,51.65,51.71,46268.0,40.864,40.8719,40.8008,40.8482,46268.0
2018-07-25 11:00:00,51.72,51.73,51.63,51.71,92316.0,40.8561,40.864,40.785,40.8482,92316.0
2018-07-25 11:05:00,51.72,51.83,51.71,51.82,37732.0,40.8561,40.943,40.8482,40.9351,37732.0
2018-07-25 11:10:00,51.83,51.84,51.73,51.73,20195.0,40.943,40.9509,40.864,40.864,20195.0
2018-07-25 11:15:00,51.73,51.75,51.66,51.67,47469.0,40.864,40.8798,40.8087,40.8166,47469.0
2018-07-25 11:20:00,51.67,51.68,51.65,51.67,69646.0,40.8166,40.8245,40.8008,40.8166,69646.0
2018-07-25 11:25:00,51.66,51.68,51.65,51.66,61660.0,40.8087,40.8245,40.8008,40.8087,61660.0
2018-07-25 11:30:00,51.66,51.67,51.63,51.67,26750.0,40.8087,40.8166,40.785,40.8166,26750.0
2018-07-25 11:35:00,51.67,51.72,51.65,51.67,156602.0,40.8166,40.8561,40.8008,40.8166,156602.0
2018-07-25 11:40:00,51.68,51.7,51.64,51.65,19331.0,40.8245,40.8403,40.7929,40.8008,19331.0
2018-07-25 11:45:00,51.65,51.65,51.58,51.59,62539.0,40.8008,40.8008,40.7455,40.7534,62539.0
2018-07-25 11:50:00,51.58,51.59,51.53,51.58,20120.0,40.7455,40.7534,40.706,40.7455,20120.0
2018-07-25 11:55:00,51.57,51.59,51.55,51.57,11673.0,40.7376,40.7534,40.7218,40.7376,11673.0
2018-07-25 12:00:00,51.57,51.6,51.55,51.57,22888.0,40.7376,40.7613,40.7218,40.7376,22888.0
2018-07-25 12:05:00,51.57,51.58,51.55,51.57,17902.0,40.7376,40.7455,40.7218,40.7376,17902.0
2018-07-25 12:10:00,51.56,51.57,51.5,51.55,35018.0,40.7297,40.7376,40.6823,40.7218,35018.0
2018-07-25 12:15:00,51.55,51.59,51.52,51.58,16334.0,40.7218,40.7534,40.6981,40.7455,16334.0
2018-07-25 12:20:00,51.57,51.57,51.52,51.55,21259.0,40.7376,40.7376,40.6981,40.7218,21259.0
2018-07-25 12:25:00,51.55,51.56,51.53,51.53,7025.0,40.7218,40.7297,40.706,40.706,7025.0
2018-07-25 12:30:00,51.53,51.54,51.51,51.51,20588.0,40.706,40.7139,40.6902,40.6902,20588.0
2018-07-25 12:35:00,51.51,51.55,51.5,51.51,73322.0,40.6902,40.7218,40.6823,40.6902,73322.0
2018-07-25 12:40:00,51.5,51.51,51.48,51.49,36558.0,40.6823,40.6902,40.6665,40.6744,36558.0
2018-07-25 12:45:00,51.48,51.52,51.48,51.51,46032.0,40.6665,40.6981,40.6665,40.6902,46032.0
2018-07-25 12:50:00,51.5,51.52,51.5,51.52,25330.0,40.6823,40.6981,40.6823,40.6981,25330.0
2018-07-25 12:55:00,51.52,51.56,51.5,51.53,117867.0,40.6981,40.7297,40.6823,40.706,117867.0
2018-07-25 13:00:00,51.53,51.55,51.5,51.52,56164.0,40.706,40.7218,40.6823,40.6981,56164.0
2018-07-25 13:05:00,51.51,51.54,51.5,51.51,28114.0,40.6902,40.7139,40.6823,40.6902,28114.0
2018-07-25 13:10:00,51.51,51.51,51.44,51.44,25389.0,40.6902,40.6902,40.6349,40.6349,25389.0
2018-07-25 13:15:00,51.44,51.47,51.44,51.45,18703.0,40.6349,40.6586,40.6349,40.6428,18703.0
2018-07-25 13:20:00,51.46,51.5,51.45,51.5,7214.0,40.6507,40.6823,40.6428,40.6823,7214.0
2018-07-25 13:25:00,51.5,51.5,51.44,51.45,11105.0,40.6823,40.6823,40.6349,40.6428,11105.0
2018-07-25 13:30:00,51.44,51.45,51.38,51.4,14552.0,40.6349,40.6428,40.5875,40.6033,14552.0
2018-07-25 13:35:00,51.4,51.43,51.38,51.43,20349.0,40.6033,40.627,40.5875,40.627,20349.0
2018-07-25 13:40:00,51.43,51.5,51.43,51.49,14616.0,40.627,40.6823,40.627,40.6744,14616.0
2018-07-25 13:45:00,51.5,51.56,51.49,51.54,13911.0,40.6823,40.7297,40.6744,40.7139,13911.0
2018-07-25 13:50:00,51.53,51.56,51.51,51.54,12744.0,40.706,40.7297,40.6902,40.7139,12744.0
2018-07-25 13:55:00,51.54,51.57,51.52,51.55,13405.0,40.7139,40.7376,40.6981,40.7218,13405.0
2018-07-25 14:00:00,51.56,51.57,51.51,51.54,18918.0,40.7297,40.7376,40.6902,40.7139,18918.0
2018-07-25 14:05:00,51.54,51.56,51.51,51.51,16030.0,40.7139,40.7297,40.6902,40.6902,16030.0
2018-07-25 14:10:00,51.5,51.53,51.49,51.51,24067.0,40.6823,40.706,40.6744,40.6902,24067.0
2018-07-25 14:15:00,51.51,51.53,51.49,51.52,22950.0,40.6902,40.706,40.6744,40.6981,22950.0
2018-07-25 14:20:00,51.51,51.52,51.5,51.52,20960.0,40.6902,40.6981,40.6823,40.6981,20960.0
2018-07-25 14:25:00,51.52,51.53,51.5,51.53,19528.0,40.6981,40.706,40.6823,40.706,19528.0
2018-07-25 14:30:00,51.53,51.53,51.5,51.52,21183.0,40.706,40.706,40.6823,40.6981,21183.0
2018-07-25 14:35:00,51.52,51.53,51.5,51.52,16234.0,40.6981,40.706,40.6823,40.6981,16234.0
2018-07-25 14:40:00,51.52,51.53,51.5,51.51,16515.0,40.6981,40.706,40.6823,40.6902,16515.0
2018-07-25 14:45:00,51.52,51.55,51.51,51.53,21866.0,40.6981,40.7218,40.6902,40.706,21866.0
2018-07-25 14:50:00,51.54,51.55,51.52,51.52,26586.0,40.7139,40.7218,40.6981,40.6981,26586.0
2018-07-25 14:55:00,51.53,51.54,51.52,51.53,25092.0,40.706,40.7139,40.6981,40.706,25092.0
2018-07-25 15:00:00,51.53,51.54,51.49,51.5,37827.0,40.706,40.7139,40.6744,40.6823,37827.0
2018-07-25 15:05:00,51.5,51.51,51.47,51.47,14376.0,40.6823,40.6902,40.6586,40.6586,14376.0
2018-07-25 15:10:00,51.47,51.49,51.46,51.48,10982.0,40.6586,40.6744,40.6507,40.6665,10982.0
2018-07-25 15:15:00,51.49,51.49,51.42,51.43,13459.0,40.6744,40.6744,40.6191,40.627,13459.0
2018-07-25 15:20:00,51.42,51.43,51.38,51.39,21031.0,40.6191,40.627,40.5875,40.5954,21031.0
2018-07-25 15:25:00,51.39,51.41,51.36,51.38,24893.0,40.5954,40.6112,40.5717,40.5875,24893.0
2018-07-25 15:30:00,51.38,51.38,51.3,51.3,21121.0,40.5875,40.5875,40.5243,40.5243,21121.0
2018-07-25 15:35:00,51.3,51.44,51.3,51.39,55309.0,40.5243,40.6349,40.5243,40.5954,55309.0
2018-07-25 15:40:00,51.39,51.41,51.32,51.37,48031.0,40.5954,40.6112,40.5401,40.5796,48031.0
2018-07-25 15:45:00,51.38,51.38,51.3,51.36,58852.0,40.5875,40.5875,40.5243,40.5717,58852.0
2018-07-25 15:50:00,51.37,51.45,51.37,51.45,67777.0,40.5796,40.6428,40.5796,40.6428,67777.0
2018-07-25 15:55:00,51.45,51.45,51.32,51.43,188910.0,40.6428,40.6428,40.5401,40.627,188910.0
2018-07-26 09:30:00,51.68,52.1,51.68,52.09,77991.0,40.8245,41.1563,40.8245,41.1484,77991.0
2018-07-26 09:35:00,52.1,52.15,51.91,52.06,32387.0,41.1563,41.1958,41.0062,41.1247,32387.0
2018-07-26 09:40:00,52.06,52.14,52.01,52.05,22670.0,41.1247,41.1879,41.0852,41.1168,22670.0
2018-07-26 09:45:00,52.09,52.11,51.98,52.1,23083.0,41.1484,41.1642,41.0615,41.1563,23083.0
2018-07-26 09:50:00,52.09,52.12,51.98,52.05,12002.0,41.1484,41.1721,41.0615,41.1168,12002.0
2018-07-26 09:55:00,52.05,52.25,52.05,52.2,27093.0,41.1168,41.2748,41.1168,41.2353,27093.0
2018-07-26 10:00:00,52.2,52.34,52.19,52.34,34952.0,41.2353,41.3459,41.2274,41.3459,34952.0
2018-07-26 10:05:00,52.34,52.34,52.27,52.27,18446.0,41.3459,41.3459,41.2906,41.2906,18446.0
2018-07-26 10:10:00,52.28,52.31,52.18,52.23,13595.0,41.2985,41.3222,41.2195,41.259,13595.0
2018-07-26 10:15:00,52.22,52.22,52.12,52.16,11294.0,41.2511,41.2511,41.1721,41.2037,11294.0
2018-07-26 10:20:00,52.16,52.26,52.16,52.21,25026.0,41.2037,41.2827,41.2037,41.2432,25026.0
2018-07-26 10:25:00,52.21,52.21,52.16,52.16,5409.0,41.2432,41.2432,41.2037,41.2037,5409.0
2018-07-26 10:30:00,52.16,52.24,52.14,52.24,9132.0,41.2037,41.2669,41.1879,41.2669,9132.0
2018-07-26 10:35:00,52.24,52.39,52.23,52.39,21449.0,41.2669,41.3853,41.259,41.3853,21449.0
2018-07-26 10:40:00,52.38,52.41,52.31,52.32,17583.0,41.3774,41.4011,41.3222,41.3301,17583.0
2018-07-26 10:45:00,52.32,52.34,52.26,52.31,9035.0,41.3301,41.3459,41.2827,41.3222,9035.0
2018-07-26 10:50:00,52.32,52.32,52.26,52.27,10028.0,41.3301,41.3301,41.2827,41.2906,10028.0
2018-07-26 10:55:00,52.27,52.35,52.27,52.35,35188.0,41.2906,41.3538,41.2906,41.3538,35188.0
2018-07-26 11:00:00,52.35,52.35,52.22,52.23,17999.0,41.3538,41.3538,41.2511,41.259,17999.0
2018-07-26 11:05:00,52.23,52.26,52.16,52.17,10293.0,41.259,41.2827,41.2037,41.2116,10293.0
2018-07-26 11:10:00,52.16,52.2,52.15,52.2,7225.0,41.2037,41.2353,41.1958,41.2353,7225.0
2018-07-26 11:15:00,52.2,52.2,52.05,52.1,15033.0,41.2353,41.2353,41.1168,41.1563,15033.0
2018-07-26 11:20:00,52.1,52.17,52.06,52.11,26261.0,41.1563,41.2116,41.1247,41.1642,26261.0
2018-07-26 11:25:00,52.12,52.18,52.11,52.15,8211.0,41.1721,41.2195,41.1642,41.1958,8211.0
2018-07-26 11:30:00,52.15,52.15,52.06,52.08,38194.0,41.1958,41.1958,41.1247,41.1405,38194.0
2018-07-26 11:35:00,52.07,52.09,52.02,52.03,27294.0,41.1326,41.1484,41.0931,41.101,27294.0
2018-07-26 11:40:00,52.03,52.11,52.03,52.09,35134.0,41.101,41.1642,41.101,41.1484,35134.0
2018-07-26 11:45:00,52.09,52.11,52.04,52.11,11449.0,41.1484,41.1642,41.1089,41.1642,11449.0
2018-07-26 11:50:00,52.11,52.12,52.07,52.1,12135.0,41.1642,41.1721,41.1326,41.1563,12135.0
2018-07-26 11:55:00,52.11,52.15,52.08,52.1,12562.0,41.1642,41.1958,41.1405,41.1563,12562.0
2018-07-26 12:00:00,52.1,52.15,52.08,52.11,13305.0,41.1563,41.1958,41.1405,41.1642,13305.0
2018-07-26 12:05:00,52.11,52.17,52.11,52.15,8603.0,41.1642,41.2116,41.1642,41.1958,8603.0
2018-07-26 12:10:00,52.15,52.15,52.1,52.1,9215.0,41.1958,41.1958,41.1563,41.1563,9215.0
2018-07-26 12:15:00,52.1,52.15,52.1,52.15,5081.0,41.1563,41.1958,41.1563,41.1958,5081.0
2018-07-26 12:20:00,52.16,52.22,52.15,52.2,26729.0,41.2037,41.2511,41.1958,41.2353,26729.0
2018-07-26 12:25:00,52.2,52.21,52.15,52.17,32990.0,41.2353,41.2432,41.1958,41.2116,32990.0
2018-07-26 12:30:00,52.17,52.19,52.14,52.19,14488.0,41.2116,41.2274,41.1879,41.2274,14488.0
2018-07-26 12:35:00,52.19,52.23,52.16,52.23,72267.0,41.2274,41.259,41.2037,41.259,72267.0
2018-07-26 12:40:00,52.23,52.26,52.19,52.26,49770.0,41.259,41.2827,41.2274,41.2827,49770.0
2018-07-26 12:45:00,52.26,52.26,52.13,52.16,15746.0,41.2827,41.2827,41.18,41.2037,15746.0
2018-07-26 12:50:00,52.16,52.22,52.15,52.17,8411.0,41.2037,41.2511,41.1958,41.2116,8411.0
2018-07-26 12:55:00,52.17,52.25,52.17,52.23,11425.0,41.2116,41.2748,41.2116,41.259,11425.0
2018-07-26 13:00:00,52.22,52.25,52.18,52.23,12496.0,41.2511,41.2748,41.2195,41.259,12496.0
2018-07-26 13:05:00,52.22,52.25,52.21,52.21,10133.0,41.2511,41.2748,41.2432,41.2432,10133.0
2018-07-26 13:10:00,52.22,52.23,52.21,52.21,13670.0,41.2511,41.259,41.2432,41.2432,13670.0
2018-07-26 13:15:00,52.22,52.22,52.16,52.16,14620.0,41.2511,41.2511,41.2037,41.2037,14620.0
2018-07-26 13:20:00,52.16,52.17,52.14,52.14,9350.0,41.2037,41.2116,41.1879,41.1879,9350.0
2018-07-26 13:25:00,52.14,52.14,52.11,52.12,23924.0,41.1879,41.1879,41.1642,41.1721,23924.0
2018-07-26 13:30:00,52.12,52.13,52.08,52.09,39917.0,41.1721,41.18,41.1405,41.1484,39917.0
2018-07-26 13:35:00,52.09,52.11,52.06,52.1,42703.0,41.1484,41.1642,41.1247,41.1563,42703.0
2018-07-26 13:40:00,52.1,52.1,52.03,52.07,10408.0,41.1563,41.1563,41.101,41.1326,10408.0
2018-07-26 13:45:00,52.07,52.14,52.06,52.14,6554.0,41.1326,41.1879,41.1247,41.1879,6554.0
2018-07-26 13:50:00,52.14,52.14,52.07,52.07,8327.0,41.1879,41.1879,41.1326,41.1326,8327.0
2018-07-26 13:55:00,52.08,52.08,51.98,51.98,9164.0,41.1405,41.1405,41.0615,41.0615,9164.0
2018-07-26 14:00:00,51.97,52.01,51.95,51.95,8426.0,41.0536,41.0852,41.0378,41.0378,8426.0
2018-07-26 14:05:00,51.95,52.0,51.94,52.0,11163.0,41.0378,41.0773,41.0299,41.0773,11163.0
2018-07-26 14:10:00,51.99,52.0,51.96,51.97,10910.0,41.0694,41.0773,41.0457,41.0536,10910.0
2018-07-26 14:15:00,51.96,52.03,51.95,52.0,35154.0,41.0457,41.101,41.0378,41.0773,35154.0
2018-07-26 14:20:00,52.0,52.01,51.95,51.95,15398.0,41.0773,41.0852,41.0378,41.0378,15398.0
2018-07-26 14:25:00,51.94,51.94,51.88,51.91,29147.0,41.0299,41.0299,40.9825,41.0062,29147.0
2018-07-26 14:30:00,51.91,51.91,51.84,51.86,28654.0,41.0062,41.0062,40.9509,40.9667,28654.0
2018-07-26 14:35:00,51.87,51.88,51.81,51.83,30258.0,40.9746,40.9825,40.9272,40.943,30258.0
2018-07-26 14:40:00,51.82,51.84,51.75,51.76,29682.0,40.9351,40.9509,40.8798,40.8877,29682.0
2018-07-26 14:45:00,51.76,51.79,51.75,51.76,29372.0,40.8877,40.9114,40.8798,40.8877,29372.0
2018-07-26 14:50:00,51.76,51.84,51.75,51.83,22710.0,40.8877,40.9509,40.8798,40.943,22710.0
2018-07-26 14:55:00,51.84,51.93,51.84,51.91,19294.0,40.9509,41.022,40.9509,41.0062,19294.0
2018-07-26 15:00:00,51.91,51.93,51.89,51.9,21601.0,41.0062,41.022,40.9904,40.9983,21601.0
2018-07-26 15:05:00,51.89,51.89,51.82,51.82,26048.0,40.9904,40.9904,40.9351,40.9351,26048.0
2018-07-26 15:10:00,51.82,51.88,51.78,51.86,48170.0,40.9351,40.9825,40.9035,40.9667,48170.0
2018-07-26 15:15:00,51.87,51.87,51.82,51.84,72386.0,40.9746,40.9746,40.9351,40.9509,72386.0
2018-07-26 15:20:00,51.84,51.87,51.82,51.82,79399.0,40.9509,40.9746,40.9351,40.9351,79399.0
2018-07-26 15:25:00,51.82,51.86,51.82,51.85,47134.0,40.9351,40.9667,40.9351,40.9588,47134.0
2018-07-26 15:30:00,51.85,51.88,51.84,51.86,100325.0,40.9588,40.9825,40.9509,40.9667,100325.0
2018-07-26 15:35:00,51.87,51.88,51.84,51.86,93755.0,40.9746,40.9825,40.9509,40.9667,93755.0
2018-07-26 15:40:00,51.86,51.86,51.8,51.83,68375.0,40.9667,40.9667,40.9193,40.943,68375.0
2018-07-26 15:45:00,51.83,51.86,51.81,51.81,105145.0,40.943,40.9667,40.9272,40.9272,105145.0
2018-07-26 15:50:00,51.81,51.82,51.79,51.82,187791.0,40.9272,40.9351,40.9114,40.9351,187791.0
2018-07-26 15:55:00,51.82,51.83,51.71,51.79,468520.0,40.9351,40.943,40.8482,40.9114,468520.0
2018-07-27 09:30:00,52.06,52.06,51.7,51.77,53788.0,41.1247,41.1247,40.8403,40.8956,53788.0
2018-07-27 09:35:00,51.75,52.05,51.75,52.05,23028.0,40.8798,41.1168,40.8798,41.1168,23028.0
2018-07-27 09:40:00,52.03,52.08,51.89,52.0,30653.0,41.101,41.1405,40.9904,41.0773,30653.0
2018-07-27 09:45:00,52.0,52.0,51.91,51.95,31969.0,41.0773,41.0773,41.0062,41.0378,31969.0
2018-07-27 09:50:00,51.95,51.95,51.83,51.92,24838.0,41.0378,41.0378,40.943,41.0141,24838.0
2018-07-27 09:55:00,51.9,52.07,51.9,52.05,34830.0,40.9983,41.1326,40.9983,41.1168,34830.0
2018-07-27 10:00:00,52.05,52.08,51.98,52.0,26607.0,41.1168,41.1405,41.0615,41.0773,26607.0
2018-07-27 10:05:00,52.01,52.05,51.93,52.02,17109.0,41.0852,41.1168,41.022,41.0931,17109.0
2018-07-27 10:10:00,52.02,52.05,51.95,52.04,30667.0,41.0931,41.1168,41.0378,41.1089,30667.0
2018-07-27 10:15:00,52.03,52.05,51.91,51.92,15765.0,41.101,41.1168,41.0062,41.0141,15765.0
2018-07-27 10:20:00,51.92,51.94,51.86,51.91,17920.0,41.0141,41.0299,40.9667,41.0062,17920.0
2018-07-27 10:25:00,51.91,51.91,51.82,51.87,18607.0,41.0062,41.0062,40.9351,40.9746,18607.0
2018-07-27 10:30:00,51.88,51.9,51.81,51.82,21308.0,40.9825,40.9983,40.9272,40.9351,21308.0
2018-07-27 10:35:00,51.82,51.82,51.75,51.77,17198.0,40.9351,40.9351,40.8798,40.8956,17198.0
2018-07-27 10:40:00,51.76,51.77,51.67,51.68,49553.0,40.8877,40.8956,40.8166,40.8245,49553.0
2018-07-27 10:45:00,51.68,51.73,51.65,51.73,23262.0,40.8245,40.864,40.8008,40.864,23262.0
2018-07-27 10:50:00,51.73,51.77,51.7,51.71,21906.0,40.864,40.8956,40.8403,40.8482,21906.0
2018-07-27 10:55:00,51.72,51.74,51.68,51.71,11963.0,40.8561,40.8719,40.8245,40.8482,11963.0
2018-07-27 11:00:00,51.71,51.71,51.65,51.65,17681.0,40.8482,40.8482,40.8008,40.8008,17681.0
2018-07-27 11:05:00,51.65,51.72,51.63,51.67,18950.0,40.8008,40.8561,40.785,40.8166,18950.0
2018-07-27 11:10:00,51.68,51.68,51.6,51.62,22470.0,40.8245,40.8245,40.7613,40.7771,22470.0
2018-07-27 11:15:00,51.61,51.65,51.6,51.65,25651.0,40.7692,40.8008,40.7613,40.8008,25651.0
2018-07-27 11:20:00,51.64,51.7,51.64,51.67,12967.0,40.7929,40.8403,40.7929,40.8166,12967.0
2018-07-27 11:25:00,51.66,51.7,51.64,51.67,13239.0,40.8087,40.8403,40.7929,40.8166,13239.0
2018-07-27 11:30:00,51.68,51.7,51.62,51.62,17661.0,40.8245,40.8403,40.7771,40.7771,17661.0
2018-07-27 11:35:00,51.62,51.65,51.6,51.63,14156.0,40.7771,40.8008,40.7613,40.785,14156.0
2018-07-27 11:40:00,51.63,51.64,51.59,51.61,17501.0,40.785,40.7929,40.7534,40.7692,17501.0
2018-07-27 11:45:00,51.61,51.65,51.61,51.62,30970.0,40.7692,40.8008,40.7692,40.7771,30970.0
2018-07-27 11:50:00,51.62,51.65,51.61,51.64,13457.0,40.7771,40.8008,40.7692,40.7929,13457.0
2018-07-27 11:55:00,51.63,51.64,51.62,51.64,13805.0,40.785,40.7929,40.7771,40.7929,13805.0
2018-07-27 12:00:00,51.64,51.65,51.51,51.53,40767.0,40.7929,40.8008,40.6902,40.706,40767.0
2018-07-27 12:05:00,51.53,51.54,51.46,51.47,33914.0,40.706,40.7139,40.6507,40.6586,33914.0
2018-07-27 12:10:00,51.47,51.49,51.46,51.47,18640.0,40.6586,40.6744,40.6507,40.6586,18640.0
2018-07-27 12:15:00,51.47,51.48,51.39,51.4,24133.0,40.6586,40.6665,40.5954,40.6033,24133.0
2018-07-27 12:20:00,51.4,51.47,51.38,51.47,16669.0,40.6033,40.6586,40.5875,40.6586,16669.0
2018-07-27 12:25:00,51.46,51.6,51.46,51.6,25975.0,40.6507,40.7613,40.6507,40.7613,25975.0
2018-07-27 12:30:00,51.59,51.65,51.58,51.65,15892.0,40.7534,40.8008,40.7455,40.8008,15892.0
2018-07-27 12:35:00,51.65,51.68,51.64,51.66,30205.0,40.8008,40.8245,40.7929,40.8087,30205.0
2018-07-27 12:40:00,51.66,51.7,51.63,51.7,19292.0,40.8087,40.8403,40.785,40.8403,19292.0
2018-07-27 12:45:00,51.7,51.7,51.65,51.68,7650.0,40.8403,40.8403,40.8008,40.8245,7650.0
2018-07-27 12:50:00,51.68,51.73,51.65,51.68,27715.0,40.8245,40.864,40.8008,40.8245,27715.0
2018-07-27 12:55:00,51.68,51.75,51.66,51.73,27400.0,40.8245,40.8798,40.8087,40.864,27400.0
2018-07-27 13:00:00,51.72,51.81,51.7,51.81,28138.0,40.8561,40.9272,40.8403,40.9272,28138.0
2018-07-27 13:05:00,51.8,51.8,51.66,51.66,23187.0,40.9193,40.9193,40.8087,40.8087,23187.0
2018-07-27 13:10:00,51.66,51.66,51.59,51.62,13626.0,40.8087,40.8087,40.7534,40.7771,13626.0
2018-07-27 13:15:00,51.61,51.62,51.55,51.58,16314.0,40.7692,40.7771,40.7218,40.7455,16314.0
2018-07-27 13:20:00,51.59,51.66,51.58,51.61,13987.0,40.7534,40.8087,40.7455,40.7692,13987.0
2018-07-27 13:25:00,51.62,51.64,51.6,51.64,6478.0,40.7771,40.7929,40.7613,40.7929,6478.0
2018-07-27 13:30:00,51.65,51.65,51.57,51.59,13515.0,40.8008,40.8008,40.7376,40.7534,13515.0
2018-07-27 13:35:00,51.6,51.6,51.53,51.59,13053.0,40.7613,40.7613,40.706,40.7534,13053.0
2018-07-27 13:40:00,51.6,51.6,51.53,51.57,9305.0,40.7613,40.7613,40.706,40.7376,9305.0
2018-07-27 13:45:00,51.58,51.59,51.54,51.54,7748.0,40.7455,40.7534,40.7139,40.7139,7748.0
2018-07-27 13:50:00,51.55,51.55,51.47,51.5,11202.0,40.7218,40.7218,40.6586,40.6823,11202.0
2018-07-27 13:55:00,51.5,51.5,51.45,51.48,10213.0,40.6823,40.6823,40.6428,40.6665,10213.0
2018-07-27 14:00:00,51.46,51.5,51.46,51.48,14939.0,40.6507,40.6823,40.6507,40.6665,14939.0
2018-07-27 14:05:00,51.49,51.49,51.46,51.47,9293.0,40.6744,40.6744,40.6507,40.6586,9293.0
2018-07-27 14:10:00,51.46,51.47,51.42,51.43,18554.0,40.6507,40.6586,40.6191,40.627,18554.0
2018-07-27 14:15:00,51.43,51.43,51.38,51.41,28199.0,40.627,40.627,40.5875,40.6112,28199.0
2018-07-27 14:20:00,51.41,51.42,51.39,51.4,37233.0,40.6112,40.6191,40.5954,40.6033,37233.0
2018-07-27 14:25:00,51.4,51.42,51.39,51.4,13845.0,40.6033,40.6191,40.5954,40.6033,13845.0
2018-07-27 14:30:00,51.4,51.4,51.35,51.39,14588.0,40.6033,40.6033,40.5638,40.5954,14588.0
2018-07-27 14:35:00,51.38,51.38,51.36,51.36,9726.0,40.5875,40.5875,40.5717,40.5717,9726.0
2018-07-27 14:40:00,51.36,51.37,51.31,51.31,14596.0,40.5717,40.5796,40.5322,40.5322,14596.0
2018-07-27 14:45:00,51.31,51.33,51.29,51.31,90980.0,40.5322,40.548,40.5164,40.5322,90980.0
2018-07-27 14:50:00,51.32,51.34,51.3,51.33,17875.0,40.5401,40.5559,40.5243,40.548,17875.0
2018-07-27 14:55:00,51.32,51.33,51.28,51.29,91470.0,40.5401,40.548,40.5085,40.5164,91470.0
2018-07-27 15:00:00,51.29,51.32,51.26,51.29,18121.0,40.5164,40.5401,40.4927,40.5164,18121.0
2018-07-27 15:05:00,51.28,51.3,51.25,51.26,29479.0,40.5085,40.5243,40.4848,40.4927,29479.0
2018-07-27 15:10:00,51.27,51.31,51.25,51.28,13509.0,40.5006,40.5322,40.4848,40.5085,13509.0
2018-07-27 15:15:00,51.28,51.29,51.24,51.29,13047.0,40.5085,40.5164,40.4769,40.5164,13047.0
2018-07-27 15:20:00,51.3,51.36,51.29,51.36,20106.0,40.5243,40.5717,40.5164,40.5717,20106.0
2018-07-27 15:25:00,51.36,51.37,51.32,51.33,19807.0,40.5717,40.5796,40.5401,40.548,19807.0
2018-07-27 15:30:00,51.33,51.38,51.33,51.35,63254.0,40.548,40.5875,40.548,40.5638,63254.0
2018-07-27 15:35:00,51.36,51.37,51.33,51.33,37282.0,40.5717,40.5796,40.548,40.548,37282.0
2018-07-27 15:40:00,51.33,51.38,51.32,51.37,53868.0,40.548,40.5875,40.5401,40.5796,53868.0
2018-07-27 15:45:00,51.36,51.37,51.3,51.33,42498.0,40.5717,40.5796,40.5243,40.548,42498.0
2018-07-27 15:50:00,51.33,51.36,51.3,51.33,57498.0,40.548,40.5717,40.5243,40.548,57498.0
2018-07-27 15:55:00,51.33,51.43,51.33,51.43,206871.0,40.548,40.627,40.548,40.627,206871.0
2018-07-30 09:30:00,51.4,51.43,51.23,51.24,60013.0,40.6033,40.627,40.469,40.4769,60013.0
2018-07-30 09:35:00,51.22,51.42,51.22,51.42,24589.0,40.4611,40.6191,40.4611,40.6191,24589.0
2018-07-30 09:40:00,51.42,51.43,51.28,51.4,11700.0,40.6191,40.627,40.5085,40.6033,11700.0
2018-07-30 09:45:00,51.4,51.41,51.24,51.27,54178.0,40.6033,40.6112,40.4769,40.5006,54178.0
2018-07-30 09:50:00,51.27,51.36,51.17,51.34,40392.0,40.5006,40.5717,40.4216,40.5559,40392.0
2018-07-30 09:55:00,51.34,51.36,51.21,51.27,43735.0,40.5559,40.5717,40.4532,40.5006,43735.0
2018-07-30 10:00:00,51.28,51.31,51.2,51.3,40346.0,40.5085,40.5322,40.4453,40.5243,40346.0
2018-07-30 10:05:00,51.31,51.32,51.23,51.27,35112.0,40.5322,40.5401,40.469,40.5006,35112.0
2018-07-30 10:10:00,51.27,51.3,51.05,51.12,33853.0,40.5006,40.5243,40.3268,40.3821,33853.0
2018-07-30 10:15:00,51.12,51.19,51.1,51.1,33906.0,40.3821,40.4374,40.3663,40.3663,33906.0
2018-07-30 10:20:00,51.1,51.15,51.08,51.15,17849.0,40.3663,40.4058,40.3505,40.4058,17849.0
2018-07-30 10:25:00,51.15,51.15,51.05,51.13,22984.0,40.4058,40.4058,40.3268,40.39,22984.0
2018-07-30 10:30:00,51.13,51.2,51.12,51.13,24246.0,40.39,40.4453,40.3821,40.39,24246.0
2018-07-30 10:35:00,51.13,51.14,51.05,51.05,37627.0,40.39,40.3979,40.3268,40.3268,37627.0
2018-07-30 10:40:00,51.05,51.1,51.0,51.0,124350.0,40.3268,40.3663,40.2873,40.2873,124350.0
2018-07-30 10:45:00,51.0,51.03,50.98,51.01,16651.0,40.2873,40.311,40.2715,40.2952,16651.0
2018-07-30 10:50:00,51.0,51.17,51.0,51.15,14100.0,40.2873,40.4216,40.2873,40.4058,14100.0
2018-07-30 10:55:00,51.16,51.22,51.15,51.17,13829.0,40.4137,40.4611,40.4058,40.4216,13829.0
2018-07-30 11:00:00,51.18,51.3,51.17,51.27,13885.0,40.4295,40.5243,40.4216,40.5006,13885.0
2018-07-30 11:05:00,51.26,51.29,51.22,51.27,12247.0,40.4927,40.5164,40.4611,40.5006,12247.0
2018-07-30 11:10:00,51.27,51.27,51.22,51.26,9534.0,40.5006,40.5006,40.4611,40.4927,9534.0
2018-07-30 11:15:00,51.26,51.26,51.17,51.23,19762.0,40.4927,40.4927,40.4216,40.469,19762.0
2018-07-30 11:20:00,51.23,51.27,51.21,51.26,10947.0,40.469,40.5006,40.4532,40.4927,10947.0
2018-07-30 11:25:00,51.27,51.33,51.27,51.3,13340.0,40.5006,40.548,40.5006,40.5243,13340.0
2018-07-30 11:30:00,51.3,51.36,51.29,51.32,27551.0,40.5243,40.5717,40.5164,40.5401,27551.0
2018-07-30 11:35:00,51.32,51.35,51.29,51.32,15934.0,40.5401,40.5638,40.5164,40.5401,15934.0
2018-07-30 11:40:00,51.32,51.32,51.28,51.3,11659.0,40.5401,40.5401,40.5085,40.5243,11659.0
2018-07-30 11:45:00,51.3,51.3,51.27,51.27,10622.0,40.5243,40.5243,40.5006,40.5006,10622.0
2018-07-30 11:50:00,51.27,51.27,51.22,51.23,8308.0,40.5006,40.5006,40.4611,40.469,8308.0
2018-07-30 11:55:00,51.24,51.24,51.11,51.12,21879.0,40.4769,40.4769,40.3742,40.3821,21879.0
2018-07-30 12:00:00,51.13,51.15,51.1,51.11,12184.0,40.39,40.4058,40.3663,40.3742,12184.0
2018-07-30 12:05:00,51.11,51.18,51.1,51.16,13473.0,40.3742,40.4295,40.3663,40.4137,13473.0
2018-07-30 12:10:00,51.15,51.2,51.11,51.19,16292.0,40.4058,40.4453,40.3742,40.4374,16292.0
2018-07-30 12:15:00,51.2,51.2,51.1,51.1,21913.0,40.4453,40.4453,40.3663,40.3663,21913.0
2018-07-30 12:20:00,51.1,51.13,51.07,51.13,28848.0,40.3663,40.39,40.3426,40.39,28848.0
2018-07-30 12:25:00,51.13,51.17,51.12,51.17,10605.0,40.39,40.4216,40.3821,40.4216,10605.0
2018-07-30 12:30:00,51.18,51.21,51.16,51.17,12958.0,40.4295,40.4532,40.4137,40.4216,12958.0
2018-07-30 12:35:00,51.16,51.17,51.13,51.15,21012.0,40.4137,40.4216,40.39,40.4058,21012.0
2018-07-30 12:40:00,51.15,51.23,51.14,51.23,20997.0,40.4058,40.469,40.3979,40.469,20997.0
2018-07-30 12:45:00,51.23,51.24,51.2,51.22,17725.0,40.469,40.4769,40.4453,40.4611,17725.0
2018-07-30 12:50:00,51.22,51.23,51.13,51.15,33475.0,40.4611,40.469,40.39,40.4058,33475.0
2018-07-30 12:55:00,51.15,51.18,51.13,51.15,75437.0,40.4058,40.4295,40.39,40.4058,75437.0
2018-07-30 13:00:00,51.16,51.19,51.14,51.19,21086.0,40.4137,40.4374,40.3979,40.4374,21086.0
2018-07-30 13:05:00,51.19,51.19,51.09,51.09,43381.0,40.4374,40.4374,40.3584,40.3584,43381.0
2018-07-30 13:10:00,51.1,51.1,50.97,51.0,62123.0,40.3663,40.3663,40.2636,40.2873,62123.0
2018-07-30 13:15:00,51.01,51.04,50.96,51.01,21655.0,40.2952,40.3189,40.2557,40.2952,21655.0
2018-07-30 13:20:00,51.01,51.01,50.97,50.98,22846.0,40.2952,40.2952,40.2636,40.2715,22846.0
2018-07-30 13:25:00,50.97,50.98,50.93,50.94,22750.0,40.2636,40.2715,40.232,40.2399,22750.0
2018-07-30 13:30:00,50.94,50.98,50.93,50.98,24104.0,40.2399,40.2715,40.232,40.2715,24104.0
2018-07-30 13:35:00,50.99,51.0,50.92,50.94,20698.0,40.2794,40.2873,40.2241,40.2399,20698.0
2018-07-30 13:40:00,50.93,51.02,50.93,51.01,19338.0,40.232,40.3031,40.232,40.2952,19338.0
2018-07-30 13:45:00,51.01,51.06,50.98,51.02,45600.0,40.2952,40.3347,40.2715,40.3031,45600.0
2018-07-30 13:50:00,51.01,51.03,50.89,50.91,59050.0,40.2952,40.311,40.2004,40.2162,59050.0
2018-07-30 13:55:00,50.9,50.93,50.83,50.84,37590.0,40.2083,40.232,40.153,40.1609,37590.0
2018-07-30 14:00:00,50.84,50.88,50.83,50.85,26910.0,40.1609,40.1925,40.153,40.1688,26910.0
2018-07-30 14:05:00,50.85,50.85,50.82,50.84,37856.0,40.1688,40.1688,40.1451,40.1609,37856.0
2018-07-30 14:10:00,50.84,50.93,50.83,50.89,38050.0,40.1609,40.232,40.153,40.2004,38050.0
2018-07-30 14:15:00,50.9,50.9,50.89,50.9,48339.0,40.2083,40.2083,40.2004,40.2083,48339.0
2018-07-30 14:20:00,50.9,51.01,50.9,51.01,38214.0,40.2083,40.2952,40.2083,40.2952,38214.0
2018-07-30 14:25:00,51.01,51.01,50.91,50.91,65931.0,40.2952,40.2952,40.2162,40.2162,65931.0
2018-07-30 14:30:00,50.91,50.93,50.82,50.85,63036.0,40.2162,40.232,40.1451,40.1688,63036.0
2018-07-30 14:35:00,50.86,50.91,50.83,50.85,26897.0,40.1767,40.2162,40.153,40.1688,26897.0
2018-07-30 14:40:00,50.86,50.87,50.85,50.86,22586.0,40.1767,40.1846,40.1688,40.1767,22586.0
2018-07-30 14:45:00,50.85,50.94,50.85,50.88,28624.0,40.1688,40.2399,40.1688,40.1925,28624.0
2018-07-30 14:50:00,50.89,50.9,50.85,50.86,28925.0,40.2004,40.2083,40.1688,40.1767,28925.0
2018-07-30 14:55:00,50.86,50.98,50.86,50.95,40554.0,40.1767,40.2715,40.1767,40.2478,40554.0
2018-07-30 15:00:00,50.96,50.97,50.91,50.91,34728.0,40.2557,40.2636,40.2162,40.2162,34728.0
2018-07-30 15:05:00,50.91,50.93,50.88,50.89,35853.0,40.2162,40.232,40.1925,40.2004,35853.0
2018-07-30 15:10:00,50.9,50.9,50.86,50.89,58078.0,40.2083,40.2083,40.1767,40.2004,58078.0
2018-07-30 15:15:00,50.89,50.92,50.87,50.91,38099.0,40.2004,40.2241,40.1846,40.2162,38099.0
2018-07-30 15:20:00,50.91,50.94,50.9,50.93,36132.0,40.2162,40.2399,40.2083,40.232,36132.0
2018-07-30 15:25:00,50.93,50.97,50.92,50.96,45309.0,40.232,40.2636,40.2241,40.2557,45309.0
2018-07-30 15:30:00,50.96,51.01,50.95,50.97,57774.0,40.2557,40.2952,40.2478,40.2636,57774.0
2018-07-30 15:35:00,50.98,51.0,50.96,50.97,66020.0,40.2715,40.2873,40.2557,40.2636,66020.0
2018-07-30 15:40:00,50.97,50.99,50.96,50.99,54891.0,40.2636,40.2794,40.2557,40.2794,54891.0
2018-07-30 15:45:00,50.98,50.99,50.97,50.98,49575.0,40.2715,40.2794,40.2636,40.2715,49575.0
2018-07-30 15:50:00,50.99,51.03,50.98,51.03,88778.0,40.2794,40.311,40.2715,40.311,88778.0
2018-07-30 15:55:00,51.03,51.03,50.99,51.02,202245.0,40.311,40.311,40.2794,40.3031,202245.0
2018-07-31 09:30:00,51.27,51.32,51.05,51.09,25289.0,40.5006,40.5401,40.3268,40.3584,25289.0
2018-07-31 09:35:00,51.1,51.29,51.09,51.14,37003.0,40.3663,40.5164,40.3584,40.3979,37003.0
2018-07-31 09:40:00,51.14,51.26,51.14,51.18,8800.0,40.3979,40.4927,40.3979,40.4295,8800.0
2018-07-31 09:45:00,51.2,51.29,51.2,51.26,22524.0,40.4453,40.5164,40.4453,40.4927,22524.0
2018-07-31 09:50:00,51.25,51.36,51.23,51.3,20965.0,40.4848,40.5717,40.469,40.5243,20965.0
2018-07-31 09:55:00,51.29,51.32,51.24,51.31,11048.0,40.5164,40.5401,40.4769,40.5322,11048.0
2018-07-31 10:00:00,51.32,51.32,51.23,51.25,28024.0,40.5401,40.5401,40.469,40.4848,28024.0
2018-07-31 10:05:00,51.26,51.47,51.24,51.46,47676.0,40.4927,40.6586,40.4769,40.6507,47676.0
2018-07-31 10:10:00,51.47,51.6,51.47,51.56,58623.0,40.6586,40.7613,40.6586,40.7297,58623.0
2018-07-31 10:15:00,51.57,51.67,51.56,51.65,22769.0,40.7376,40.8166,40.7297,40.8008,22769.0
2018-07-31 10:20:00,51.66,51.73,51.63,51.66,35408.0,40.8087,40.864,40.785,40.8087,35408.0
2018-07-31 10:25:00,51.65,51.66,51.55,51.55,16763.0,40.8008,40.8087,40.7218,40.7218,16763.0
2018-07-31 10:30:00,51.54,51.56,51.48,51.49,10477.0,40.7139,40.7297,40.6665,40.6744,10477.0
2018-07-31 10:35:00,51.5,51.5,51.43,51.49,11002.0,40.6823,40.6823,40.627,40.6744,11002.0
2018-07-31 10:40:00,51.5,51.6,51.49,51.49,37848.0,40.6823,40.7613,40.6744,40.6744,37848.0
2018-07-31 10:45:00,51.49,51.49,51.44,51.44,20955.0,40.6744,40.6744,40.6349,40.6349,20955.0
2018-07-31 10:50:00,51.45,51.45,51.38,51.41,18652.0,40.6428,40.6428,40.5875,40.6112,18652.0
2018-07-31 10:55:00,51.42,51.49,51.41,51.47,15050.0,40.6191,40.6744,40.6112,40.6586,15050.0
2018-07-31 11:00:00,51.47,51.47,51.41,51.43,13671.0,40.6586,40.6586,40.6112,40.627,13671.0
2018-07-31 11:05:00,51.43,51.48,51.39,51.45,30511.0,40.627,40.6665,40.5954,40.6428,30511.0
2018-07-31 11:10:00,51.44,51.44,51.37,51.37,14803.0,40.6349,40.6349,40.5796,40.5796,14803.0
2018-07-31 11:15:00,51.36,51.45,51.34,51.45,33678.0,40.5717,40.6428,40.5559,40.6428,33678.0
2018-07-31 11:20:00,51.44,51.44,51.4,51.42,19487.0,40.6349,40.6349,40.6033,40.6191,19487.0
2018-07-31 11:25:00,51.43,51.43,51.4,51.42,10796.0,40.627,40.627,40.6033,40.6191,10796.0
2018-07-31 11:30:00,51.41,51.41,51.33,51.33,23686.0,40.6112,40.6112,40.548,40.548,23686.0
2018-07-31 11:35:00,51.34,51.35,51.33,51.34,11341.0,40.5559,40.5638,40.548,40.5559,11341.0
2018-07-31 11:40:00,51.35,51.35,51.27,51.27,20255.0,40.5638,40.5638,40.5006,40.5006,20255.0
2018-07-31 11:45:00,51.26,51.26,51.18,51.21,21459.0,40.4927,40.4927,40.4295,40.4532,21459.0
2018-07-31 11:50:00,51.21,51.21,51.13,51.18,11523.0,40.4532,40.4532,40.39,40.4295,11523.0
2018-07-31 11:55:00,51.18,51.22,51.15,51.2,9996.0,40.4295,40.4611,40.4058,40.4453,9996.0
2018-07-31 12:00:00,51.19,51.22,51.16,51.22,9323.0,40.4374,40.4611,40.4137,40.4611,9323.0
2018-07-31 12:05:00,51.21,51.31,51.2,51.3,13396.0,40.4532,40.5322,40.4453,40.5243,13396.0
2018-07-31 12:10:00,51.3,51.35,51.29,51.33,14297.0,40.5243,40.5638,40.5164,40.548,14297.0
2018-07-31 12:15:00,51.32,51.4,51.32,51.38,17870.0,40.5401,40.6033,40.5401,40.5875,17870.0
2018-07-31 12:20:00,51.37,51.4,51.36,51.4,20382.0,40.5796,40.6033,40.5717,40.6033,20382.0
2018-07-31 12:25:00,51.4,51.4,51.33,51.33,31019.0,40.6033,40.6033,40.548,40.548,31019.0
2018-07-31 12:30:00,51.34,51.35,51.31,51.33,38489.0,40.5559,40.5638,40.5322,40.548,38489.0
2018-07-31 12:35:00,51.34,51.36,51.29,51.3,68910.0,40.5559,40.5717,40.5164,40.5243,68910.0
2018-07-31 12:40:00,51.31,51.32,51.22,51.23,26389.0,40.5322,40.5401,40.4611,40.469,26389.0
2018-07-31 12:45:00,51.23,51.29,51.22,51.28,47051.0,40.469,40.5164,40.4611,40.5085,47051.0
2018-07-31 12:50:00,51.29,51.33,51.28,51.3,20888.0,40.5164,40.548,40.5085,40.5243,20888.0
2018-07-31 12:55:00,51.29,51.32,51.29,51.32,23276.0,40.5164,40.5401,40.5164,40.5401,23276.0
2018-07-31 13:00:00,51.32,51.36,51.31,51.35,13121.0,40.5401,40.5717,40.5322,40.5638,13121.0
2018-07-31 13:05:00,51.35,51.4,51.35,51.4,38706.0,40.5638,40.6033,40.5638,40.6033,38706.0
2018-07-31 13:10:00,51.4,51.42,51.39,51.39,23380.0,40.6033,40.6191,40.5954,40.5954,23380.0
2018-07-31 13:15:00,51.39,51.4,51.36,51.37,17114.0,40.5954,40.6033,40.5717,40.5796,17114.0
2018-07-31 13:20:00,51.37,51.37,51.32,51.33,18272.0,40.5796,40.5796,40.5401,40.548,18272.0
2018-07-31 13:25:00,51.34,51.36,51.31,51.36,30623.0,40.5559,40.5717,40.5322,40.5717,30623.0
2018-07-31 13:30:00,51.35,51.38,51.35,51.37,27193.0,40.5638,40.5875,40.5638,40.5796,27193.0
2018-07-31 13:35:00,51.37,51.38,51.34,51.36,92066.0,40.5796,40.5875,40.5559,40.5717,92066.0
2018-07-31 13:40:00,51.36,51.37,51.29,51.33,43787.0,40.5717,40.5796,40.5164,40.548,43787.0
2018-07-31 13:45:00,51.34,51.34,51.31,51.32,45325.0,40.5559,40.5559,40.5322,40.5401,45325.0
2018-07-31 13:50:00,51.32,51.34,51.29,51.29,33761.0,40.5401,40.5559,40.5164,40.5164,33761.0
2018-07-31 13:55:00,51.3,51.3,51.28,51.29,7153.0,40.5243,40.5243,40.5085,40.5164,7153.0
2018-07-31 14:00:00,51.29,51.3,51.29,51.29,9587.0,40.5164,40.5243,40.5164,40.5164,9587.0
2018-07-31 14:05:00,51.29,51.3,51.26,51.26,11618.0,40.5164,40.5243,40.4927,40.4927,11618.0
2018-07-31 14:10:00,51.26,51.29,51.25,51.27,22635.0,40.4927,40.5164,40.4848,40.5006,22635.0
2018-07-31 14:15:00,51.26,51.29,51.24,51.29,17206.0,40.4927,40.5164,40.4769,40.5164,17206.0
2018-07-31 14:20:00,51.3,51.3,51.26,51.3,18755.0,40.5243,40.5243,40.4927,40.5243,18755.0
2018-07-31 14:25:00,51.29,51.3,51.26,51.29,14907.0,40.5164,40.5243,40.4927,40.5164,14907.0
2018-07-31 14:30:00,51.3,51.31,51.28,51.31,14122.0,40.5243,40.5322,40.5085,40.5322,14122.0
2018-07-31 14:35:00,51.3,51.31,51.29,51.31,22049.0,40.5243,40.5322,40.5164,40.5322,22049.0
2018-07-31 14:40:00,51.3,51.35,51.3,51.35,34645.0,40.5243,40.5638,40.5243,40.5638,34645.0
2018-07-31 14:45:00,51.34,51.36,51.33,51.35,17020.0,40.5559,40.5717,40.548,40.5638,17020.0
2018-07-31 14:50:00,51.35,51.41,51.34,51.41,24363.0,40.5638,40.6112,40.5559,40.6112,24363.0
2018-07-31 14:55:00,51.4,51.43,51.39,51.42,18992.0,40.6033,40.627,40.5954,40.6191,18992.0
2018-07-31 15:00:00,51.42,51.46,51.41,51.41,30476.0,40.6191,40.6507,40.6112,40.6112,30476.0
2018-07-31 15:05:00,51.42,51.43,51.35,51.37,25348.0,40.6191,40.627,40.5638,40.5796,25348.0
2018-07-31 15:10:00,51.37,51.37,51.32,51.34,26850.0,40.5796,40.5796,40.5401,40.5559,26850.0
2018-07-31 15:15:00,51.34,51.35,51.3,51.31,23976.0,40.5559,40.5638,40.5243,40.5322,23976.0
2018-07-31 15:20:00,51.3,51.37,51.3,51.37,24959.0,40.5243,40.5796,40.5243,40.5796,24959.0
2018-07-31 15:25:00,51.37,51.38,51.35,51.37,39782.0,40.5796,40.5875,40.5638,40.5796,39782.0
2018-07-31 15:30:00,51.37,51.38,51.35,51.37,78838.0,40.5796,40.5875,40.5638,40.5796,78838.0
2018-07-31 15:35:00,51.36,51.41,51.35,51.37,69943.0,40.5717,40.6112,40.5638,40.5796,69943.0
2018-07-31 15:40:00,51.37,51.38,51.35,51.38,127909.0,40.5796,40.5875,40.5638,40.5875,127909.0
2018-07-31 15:45:00,51.38,51.38,51.34,51.35,103030.0,40.5875,40.5875,40.5559,40.5638,103030.0
2018-07-31 15:50:00,51.34,51.36,51.33,51.36,57946.0,40.5559,40.5717,40.548,40.5717,57946.0
2018-07-31 15:55:00,51.36,51.61,51.35,51.55,348369.0,40.5717,40.7692,40.5638,40.7218,348369.0
2018-08-01 09:30:00,51.41,51.59,51.04,51.07,41774.0,40.6112,40.7534,40.3189,40.3426,41774.0
2018-08-01 09:35:00,51.07,51.32,50.5,50.59,47154.0,40.3426,40.5401,39.8923,39.9634,47154.0
2018-08-01 09:40:00,50.61,50.74,50.02,50.02,60199.0,39.9792,40.0819,39.5132,39.5132,60199.0
2018-08-01 09:45:00,50.05,50.32,50.01,50.32,45696.0,39.5369,39.7502,39.5053,39.7502,45696.0
2018-08-01 09:50:00,50.29,50.38,50.19,50.33,144693.0,39.7265,39.7976,39.6475,39.7581,144693.0
2018-08-01 09:55:00,50.31,50.35,50.11,50.14,39700.0,39.7423,39.7739,39.5843,39.608,39700.0
2018-08-01 10:00:00,50.04,50.26,50.03,50.21,66598.0,39.529,39.7028,39.5211,39.6633,66598.0
2018-08-01 10:05:00,50.26,50.52,50.17,50.48,83589.0,39.7028,39.9081,39.6317,39.8765,83589.0
2018-08-01 10:10:00,50.43,50.47,50.25,50.31,33608.0,39.8371,39.8686,39.6949,39.7423,33608.0
2018-08-01 10:15:00,50.3,50.35,50.29,50.33,39549.0,39.7344,39.7739,39.7265,39.7581,39549.0
2018-08-01 10:20:00,50.34,50.41,50.28,50.36,50426.0,39.766,39.8213,39.7186,39.7818,50426.0
2018-08-01 10:25:00,50.38,50.47,50.27,50.47,21587.0,39.7976,39.8686,39.7107,39.8686,21587.0
2018-08-01 10:30:00,50.42,50.55,50.36,50.53,24959.0,39.8292,39.9318,39.7818,39.916,24959.0
2018-08-01 10:35:00,50.54,50.74,50.52,50.61,48148.0,39.9239,40.0819,39.9081,39.9792,48148.0
2018-08-01 10:40:00,50.59,50.76,50.59,50.64,30207.0,39.9634,40.0977,39.9634,40.0029,30207.0
2018-08-01 10:45:00,50.63,50.87,50.62,50.75,45916.0,39.995,40.1846,39.9871,40.0898,45916.0
2018-08-01 10:50:00,50.76,50.85,50.68,50.79,36204.0,40.0977,40.1688,40.0345,40.1214,36204.0
2018-08-01 10:55:00,50.78,50.83,50.61,50.62,37394.0,40.1135,40.153,39.9792,39.9871,37394.0
2018-08-01 11:00:00,50.63,50.71,50.57,50.57,27271.0,39.995,40.0582,39.9476,39.9476,27271.0
2018-08-01 11:05:00,50.57,50.64,50.51,50.51,24414.0,39.9476,40.0029,39.9002,39.9002,24414.0
2018-08-01 11:10:00,50.5,50.65,50.48,50.55,13491.0,39.8923,40.0108,39.8765,39.9318,13491.0
2018-08-01 11:15:00,50.56,50.65,50.55,50.65,16811.0,39.9397,40.0108,39.9318,40.0108,16811.0
2018-08-01 11:20:00,50.65,50.74,50.65,50.74,11416.0,40.0108,40.0819,40.0108,40.0819,11416.0
2018-08-01 11:25:00,50.73,50.78,50.63,50.66,17307.0,40.074,40.1135,39.995,40.0187,17307.0
2018-08-01 11:30:00,50.66,50.72,50.57,50.72,27270.0,40.0187,40.0661,39.9476,40.0661,27270.0
2018-08-01 11:35:00,50.72,50.74,50.62,50.73,85781.0,40.0661,40.0819,39.9871,40.074,85781.0
2018-08-01 11:40:00,50.75,50.83,50.74,50.81,34390.0,40.0898,40.153,40.0819,40.1372,34390.0
2018-08-01 11:45:00,50.81,51.03,50.79,51.03,41731.0,40.1372,40.311,40.1214,40.311,41731.0
2018-08-01 11:50:00,51.04,51.09,50.96,50.96,75158.0,40.3189,40.3584,40.2557,40.2557,75158.0
2018-08-01 11:55:00,50.98,51.02,50.95,50.96,34970.0,40.2715,40.3031,40.2478,40.2557,34970.0
2018-08-01 12:00:00,50.96,50.96,50.76,50.77,12733.0,40.2557,40.2557,40.0977,40.1056,12733.0
2018-08-01 12:05:00,50.78,50.8,50.72,50.77,28803.0,40.1135,40.1293,40.0661,40.1056,28803.0
2018-08-01 12:10:00,50.77,50.84,50.77,50.79,25745.0,40.1056,40.1609,40.1056,40.1214,25745.0
2018-08-01 12:15:00,50.8,50.83,50.73,50.75,15346.0,40.1293,40.153,40.074,40.0898,15346.0
2018-08-01 12:20:00,50.75,50.86,50.75,50.86,11817.0,40.0898,40.1767,40.0898,40.1767,11817.0
2018-08-01 12:25:00,50.85,50.92,50.83,50.83,8730.0,40.1688,40.2241,40.153,40.153,8730.0
2018-08-01 12:30:00,50.83,50.88,50.81,50.88,8302.0,40.153,40.1925,40.1372,40.1925,8302.0
2018-08-01 12:35:00,50.88,50.91,50.87,50.9,22132.0,40.1925,40.2162,40.1846,40.2083,22132.0
2018-08-01 12:40:00,50.91,50.96,50.9,50.94,11729.0,40.2162,40.2557,40.2083,40.2399,11729.0
2018-08-01 12:45:00,50.95,51.02,50.94,51.02,17519.0,40.2478,40.3031,40.2399,40.3031,17519.0
2018-08-01 12:50:00,51.05,51.05,50.94,50.99,15863.0,40.3268,40.3268,40.2399,40.2794,15863.0
2018-08-01 12:55:00,50.99,51.0,50.96,50.99,13760.0,40.2794,40.2873,40.2557,40.2794,13760.0
2018-08-01 13:00:00,50.98,51.0,50.9,50.9,33832.0,40.2715,40.2873,40.2083,40.2083,33832.0
2018-08-01 13:05:00,50.91,50.91,50.86,50.86,9819.0,40.2162,40.2162,40.1767,40.1767,9819.0
2018-08-01 13:10:00,50.85,50.9,50.85,50.88,10558.0,40.1688,40.2083,40.1688,40.1925,10558.0
2018-08-01 13:15:00,50.88,50.89,50.85,50.85,19298.0,40.1925,40.2004,40.1688,40.1688,19298.0
2018-08-01 13:20:00,50.85,50.85,50.82,50.83,10205.0,40.1688,40.1688,40.1451,40.153,10205.0
2018-08-01 13:25:00,50.83,50.88,50.8,50.86,13718.0,40.153,40.1925,40.1293,40.1767,13718.0
2018-08-01 13:30:00,50.86,50.9,50.85,50.9,25067.0,40.1767,40.2083,40.1688,40.2083,25067.0
2018-08-01 13:35:00,50.9,50.91,50.86,50.88,22758.0,40.2083,40.2162,40.1767,40.1925,22758.0
2018-08-01 13:40:00,50.88,50.89,50.86,50.86,6737.0,40.1925,40.2004,40.1767,40.1767,6737.0
2018-08-01 13:45:00,50.86,50.99,50.78,50.79,27470.0,40.1767,40.2794,40.1135,40.1214,27470.0
2018-08-01 13:50:00,50.8,50.81,50.68,50.7,19452.0,40.1293,40.1372,40.0345,40.0503,19452.0
2018-08-01 13:55:00,50.7,50.73,50.63,50.63,37144.0,40.0503,40.074,39.995,39.995,37144.0
2018-08-01 14:00:00,50.63,50.75,50.57,50.67,42466.0,39.995,40.0898,39.9476,40.0266,42466.0
2018-08-01 14:05:00,50.66,50.78,50.65,50.77,18712.0,40.0187,40.1135,40.0108,40.1056,18712.0
2018-08-01 14:10:00,50.76,50.9,50.72,50.84,41412.0,40.0977,40.2083,40.0661,40.1609,41412.0
2018-08-01 14:15:00,50.84,50.85,50.76,50.83,24451.0,40.1609,40.1688,40.0977,40.153,24451.0
2018-08-01 14:20:00,50.83,50.83,50.71,50.74,23328.0,40.153,40.153,40.0582,40.0819,23328.0
2018-08-01 14:25:00,50.74,50.75,50.64,50.65,21958.0,40.0819,40.0898,40.0029,40.0108,21958.0
2018-08-01 14:30:00,50.64,50.7,50.64,50.65,20134.0,40.0029,40.0503,40.0029,40.0108,20134.0
2018-08-01 14:35:00,50.64,50.64,50.56,50.56,17890.0,40.0029,40.0029,39.9397,39.9397,17890.0
2018-08-01 14:40:00,50.57,50.58,50.52,50.58,31084.0,39.9476,39.9555,39.9081,39.9555,31084.0
2018-08-01 14:45:00,50.58,50.59,50.53,50.57,24024.0,39.9555,39.9634,39.916,39.9476,24024.0
2018-08-01 14:50:00,50.57,50.69,50.56,50.69,30837.0,39.9476,40.0424,39.9397,40.0424,30837.0
2018-08-01 14:55:00,50.68,50.68,50.63,50.66,50792.0,40.0345,40.0345,39.995,40.0187,50792.0
2018-08-01 15:00:00,50.66,50.69,50.65,50.67,45980.0,40.0187,40.0424,40.0108,40.0266,45980.0
2018-08-01 15:05:00,50.66,50.7,50.65,50.67,79788.0,40.0187,40.0503,40.0108,40.0266,79788.0
2018-08-01 15:10:00,50.66,50.66,50.45,50.45,40212.0,40.0187,40.0187,39.8529,39.8529,40212.0
2018-08-01 15:15:00,50.45,50.45,50.32,50.37,58031.0,39.8529,39.8529,39.7502,39.7897,58031.0
2018-08-01 15:20:00,50.36,50.41,50.31,50.34,52451.0,39.7818,39.8213,39.7423,39.766,52451.0
2018-08-01 15:25:00,50.32,50.36,50.27,50.35,40920.0,39.7502,39.7818,39.7107,39.7739,40920.0
2018-08-01 15:30:00,50.34,50.38,50.32,50.34,51940.0,39.766,39.7976,39.7502,39.766,51940.0
2018-08-01 15:35:00,50.34,50.46,50.31,50.44,43997.0,39.766,39.8608,39.7423,39.845,43997.0
2018-08-01 15:40:00,50.45,50.5,50.39,50.43,50150.0,39.8529,39.8923,39.8055,39.8371,50150.0
2018-08-01 15:45:00,50.43,50.45,50.34,50.34,65204.0,39.8371,39.8529,39.766,39.766,65204.0
2018-08-01 15:50:00,50.34,50.38,50.32,50.32,76060.0,39.766,39.7976,39.7502,39.7502,76060.0
2018-08-01 15:55:00,50.33,50.55,50.32,50.53,293629.0,39.7581,39.9318,39.7502,39.916,293629.0
2018-08-02 09:30:00,50.54,50.87,50.51,50.67,46484.0,39.9239,40.1846,39.9002,40.0266,46484.0
2018-08-02 09:35:00,50.66,50.88,50.63,50.81,19363.0,40.0187,40.1925,39.995,40.1372,19363.0
2018-08-02 09:40:00,50.82,50.92,50.56,50.57,29629.0,40.1451,40.2241,39.9397,39.9476,29629.0
2018-08-02 09:45:00,50.54,50.82,50.54,50.7,15304.0,39.9239,40.1451,39.9239,40.0503,15304.0
2018-08-02 09:50:00,50.7,50.75,50.6,50.61,19563.0,40.0503,40.0898,39.9713,39.9792,19563.0
2018-08-02 09:55:00,50.61,50.69,50.5,50.64,34825.0,39.9792,40.0424,39.8923,40.0029,34825.0
2018-08-02 10:00:00,50.64,50.64,50.5,50.61,20952.0,40.0029,40.0029,39.8923,39.9792,20952.0
2018-08-02 10:05:00,50.62,50.62,50.44,50.46,38281.0,39.9871,39.9871,39.845,39.8608,38281.0
2018-08-02 10:10:00,50.45,50.71,50.45,50.7,29207.0,39.8529,40.0582,39.8529,40.0503,29207.0
2018-08-02 10:15:00,50.69,50.78,50.65,50.69,33216.0,40.0424,40.1135,40.0108,40.0424,33216.0
2018-08-02 10:20:00,50.69,50.69,50.42,50.42,33971.0,40.0424,40.0424,39.8292,39.8292,33971.0
2018-08-02 10:25:00,50.42,50.43,50.26,50.35,23967.0,39.8292,39.8371,39.7028,39.7739,23967.0
2018-08-02 10:30:00,50.34,50.43,50.33,50.38,35114.0,39.766,39.8371,39.7581,39.7976,35114.0
2018-08-02 10:35:00,50.38,50.45,50.36,50.39,26543.0,39.7976,39.8529,39.7818,39.8055,26543.0
2018-08-02 10:40:00,50.4,50.54,50.39,50.54,20993.0,39.8134,39.9239,39.8055,39.9239,20993.0
2018-08-02 10:45:00,50.54,50.66,50.54,50.6,34426.0,39.9239,40.0187,39.9239,39.9713,34426.0
2018-08-02 10:50:00,50.61,50.72,50.6,50.72,15674.0,39.9792,40.0661,39.9713,40.0661,15674.0
2018-08-02 10:55:00,50.72,50.82,50.72,50.82,27383.0,40.0661,40.1451,40.0661,40.1451,27383.0
2018-08-02 11:00:00,50.83,50.83,50.74,50.78,23808.0,40.153,40.153,40.0819,40.1135,23808.0
2018-08-02 11:05:00,50.8,50.81,50.78,50.79,30845.0,40.1293,40.1372,40.1135,40.1214,30845.0
2018-08-02 11:10:00,50.79,50.84,50.79,50.83,42110.0,40.1214,40.1609,40.1214,40.153,42110.0
2018-08-02 11:15:00,50.82,50.87,50.77,50.87,33057.0,40.1451,40.1846,40.1056,40.1846,33057.0
2018-08-02 11:20:00,50.88,50.9,50.85,50.9,17598.0,40.1925,40.2083,40.1688,40.2083,17598.0
2018-08-02 11:25:00,50.9,50.9,50.82,50.82,26286.0,40.2083,40.2083,40.1451,40.1451,26286.0
2018-08-02 11:30:00,50.83,50.83,50.68,50.76,29880.0,40.153,40.153,40.0345,40.0977,29880.0
2018-08-02 11:35:00,50.78,50.79,50.61,50.61,25052.0,40.1135,40.1214,39.9792,39.9792,25052.0
2018-08-02 11:40:00,50.59,50.69,50.58,50.68,22856.0,39.9634,40.0424,39.9555,40.0345,22856.0
2018-08-02 11:45:00,50.69,50.78,50.67,50.73,15938.0,40.0424,40.1135,40.0266,40.074,15938.0
2018-08-02 11:50:00,50.73,50.85,50.73,50.85,15856.0,40.074,40.1688,40.074,40.1688,15856.0
2018-08-02 11:55:00,50.85,50.91,50.83,50.91,20332.0,40.1688,40.2162,40.153,40.2162,20332.0
2018-08-02 12:00:00,50.91,50.95,50.9,50.9,15672.0,40.2162,40.2478,40.2083,40.2083,15672.0
2018-08-02 12:05:00,50.91,50.96,50.88,50.89,18620.0,40.2162,40.2557,40.1925,40.2004,18620.0
2018-08-02 12:10:00,50.88,50.92,50.87,50.91,19168.0,40.1925,40.2241,40.1846,40.2162,19168.0
2018-08-02 12:15:00,50.91,50.96,50.89,50.9,23001.0,40.2162,40.2557,40.2004,40.2083,23001.0
2018-08-02 12:20:00,50.89,50.95,50.88,50.94,16131.0,40.2004,40.2478,40.1925,40.2399,16131.0
2018-08-02 12:25:00,50.94,50.96,50.85,50.86,17569.0,40.2399,40.2557,40.1688,40.1767,17569.0
2018-08-02 12:30:00,50.86,50.89,50.85,50.87,29113.0,40.1767,40.2004,40.1688,40.1846,29113.0
2018-08-02 12:35:00,50.87,50.9,50.86,50.9,19090.0,40.1846,40.2083,40.1767,40.2083,19090.0
2018-08-02 12:40:00,50.9,50.94,50.88,50.94,27172.0,40.2083,40.2399,40.1925,40.2399,27172.0
2018-08-02 12:45:00,50.94,50.97,50.94,50.96,16330.0,40.2399,40.2636,40.2399,40.2557,16330.0
2018-08-02 12:50:00,50.95,51.01,50.95,51.01,18980.0,40.2478,40.2952,40.2478,40.2952,18980.0
2018-08-02 12:55:00,51.01,51.04,50.99,51.03,12103.0,40.2952,40.3189,40.2794,40.311,12103.0
2018-08-02 13:00:00,51.03,51.03,51.0,51.01,11280.0,40.311,40.311,40.2873,40.2952,11280.0
2018-08-02 13:05:00,51.0,51.0,50.95,50.97,12241.0,40.2873,40.2873,40.2478,40.2636,12241.0
2018-08-02 13:10:00,50.97,51.0,50.94,50.98,13800.0,40.2636,40.2873,40.2399,40.2715,13800.0
2018-08-02 13:15:00,50.98,51.0,50.92,50.94,15600.0,40.2715,40.2873,40.2241,40.2399,15600.0
2018-08-02 13:20:00,50.94,50.94,50.9,50.91,9886.0,40.2399,40.2399,40.2083,40.2162,9886.0
2018-08-02 13:25:00,50.91,50.94,50.9,50.94,7036.0,40.2162,40.2399,40.2083,40.2399,7036.0
2018-08-02 13:30:00,50.94,50.94,50.88,50.91,18012.0,40.2399,40.2399,40.1925,40.2162,18012.0
2018-08-02 13:35:00,50.9,50.9,50.86,50.87,17443.0,40.2083,40.2083,40.1767,40.1846,17443.0
2018-08-02 13:40:00,50.86,50.9,50.84,50.88,22050.0,40.1767,40.2083,40.1609,40.1925,22050.0
2018-08-02 13:45:00,50.89,50.89,50.86,50.87,10691.0,40.2004,40.2004,40.1767,40.1846,10691.0
2018-08-02 13:50:00,50.87,50.89,50.85,50.86,16274.0,40.1846,40.2004,40.1688,40.1767,16274.0
2018-08-02 13:55:00,50.85,50.92,50.85,50.92,12322.0,40.1688,40.2241,40.1688,40.2241,12322.0
2018-08-02 14:00:00,50.92,50.95,50.9,50.9,9071.0,40.2241,40.2478,40.2083,40.2083,9071.0
2018-08-02 14:05:00,50.9,50.92,50.87,50.92,11692.0,40.2083,40.2241,40.1846,40.2241,11692.0
2018-08-02 14:10:00,50.92,50.94,50.9,50.94,15693.0,40.2241,40.2399,40.2083,40.2399,15693.0
2018-08-02 14:15:00,50.93,51.01,50.93,50.97,17214.0,40.232,40.2952,40.232,40.2636,17214.0
2018-08-02 14:20:00,50.98,50.98,50.95,50.97,11208.0,40.2715,40.2715,40.2478,40.2636,11208.0
2018-08-02 14:25:00,50.97,50.98,50.96,50.96,10533.0,40.2636,40.2715,40.2557,40.2557,10533.0
2018-08-02 14:30:00,50.96,50.99,50.93,50.93,18178.0,40.2557,40.2794,40.232,40.232,18178.0
2018-08-02 14:35:00,50.93,50.99,50.93,50.99,13349.0,40.232,40.2794,40.232,40.2794,13349.0
2018-08-02 14:40:00,51.0,51.04,50.97,51.04,11806.0,40.2873,40.3189,40.2636,40.3189,11806.0
2018-08-02 14:45:00,51.04,51.05,51.01,51.02,16164.0,40.3189,40.3268,40.2952,40.3031,16164.0
2018-08-02 14:50:00,51.02,51.03,50.99,51.03,12369.0,40.3031,40.311,40.2794,40.311,12369.0
2018-08-02 14:55:00,51.02,51.02,50.98,50.99,15268.0,40.3031,40.3031,40.2715,40.2794,15268.0
2018-08-02 15:00:00,50.99,51.01,50.98,50.98,21917.0,40.2794,40.2952,40.2715,40.2715,21917.0
2018-08-02 15:05:00,50.98,51.0,50.96,51.0,26347.0,40.2715,40.2873,40.2557,40.2873,26347.0
2018-08-02 15:10:00,51.0,51.03,51.0,51.02,19521.0,40.2873,40.311,40.2873,40.3031,19521.0
2018-08-02 15:15:00,51.02,51.12,51.01,51.11,20619.0,40.3031,40.3821,40.2952,40.3742,20619.0
2018-08-02 15:20:00,51.11,51.12,51.08,51.1,18078.0,40.3742,40.3821,40.3505,40.3663,18078.0
2018-08-02 15:25:00,51.11,51.15,51.06,51.06,18002.0,40.3742,40.4058,40.3347,40.3347,18002.0
2018-08-02 15:30:00,51.07,51.09,51.05,51.09,24702.0,40.3426,40.3584,40.3268,40.3584,24702.0
2018-08-02 15:35:00,51.09,51.15,51.09,51.14,34617.0,40.3584,40.4058,40.3584,40.3979,34617.0
2018-08-02 15:40:00,51.14,51.16,51.08,51.14,61847.0,40.3979,40.4137,40.3505,40.3979,61847.0
2018-08-02 15:45:00,51.14,51.14,50.99,50.99,88235.0,40.3979,40.3979,40.2794,40.2794,88235.0
2018-08-02 15:50:00,50.99,51.08,50.99,51.05,58069.0,40.2794,40.3505,40.2794,40.3268,58069.0
2018-08-02 15:55:00,51.05,51.21,51.0,51.2,395122.0,40.3268,40.4532,40.2873,40.4453,395122.0
2018-08-03 09:30:00,51.18,51.19,50.94,51.04,48875.0,40.4295,40.4374,40.2399,40.3189,48875.0
2018-08-03 09:35:00,51.03,51.23,51.03,51.22,23171.0,40.311,40.469,40.311,40.4611,23171.0
2018-08-03 09:40:00,51.2,51.29,51.08,51.28,13125.0,40.4453,40.5164,40.3505,40.5085,13125.0
2018-08-03 09:45:00,51.28,51.36,51.27,51.33,58063.0,40.5085,40.5717,40.5006,40.548,58063.0
2018-08-03 09:50:00,51.34,51.37,51.17,51.24,35164.0,40.5559,40.5796,40.4216,40.4769,35164.0
2018-08-03 09:55:00,51.25,51.31,51.24,51.25,10751.0,40.4848,40.5322,40.4769,40.4848,10751.0
2018-08-03 10:00:00,51.23,51.26,51.13,51.26,35446.0,40.469,40.4927,40.39,40.4927,35446.0
2018-08-03 10:05:00,51.27,51.34,51.24,51.33,21590.0,40.5006,40.5559,40.4769,40.548,21590.0
2018-08-03 10:10:00,51.3,51.35,51.27,51.34,27971.0,40.5243,40.5638,40.5006,40.5559,27971.0
2018-08-03 10:15:00,51.33,51.34,51.27,51.29,20233.0,40.548,40.5559,40.5006,40.5164,20233.0
2018-08-03 10:20:00,51.29,51.38,51.29,51.38,32054.0,40.5164,40.5875,40.5164,40.5875,32054.0
2018-08-03 10:25:00,51.39,51.4,51.32,51.35,34472.0,40.5954,40.6033,40.5401,40.5638,34472.0
2018-08-03 10:30:00,51.37,51.4,51.3,51.31,8239.0,40.5796,40.6033,40.5243,40.5322,8239.0
2018-08-03 10:35:00,51.32,51.44,51.3,51.43,17464.0,40.5401,40.6349,40.5243,40.627,17464.0
2018-08-03 10:40:00,51.42,51.47,51.41,51.44,11425.0,40.6191,40.6586,40.6112,40.6349,11425.0
2018-08-03 10:45:00,51.44,51.55,51.43,51.55,14904.0,40.6349,40.7218,40.627,40.7218,14904.0
2018-08-03 10:50:00,51.54,51.61,51.52,51.57,60486.0,40.7139,40.7692,40.6981,40.7376,60486.0
2018-08-03 10:55:00,51.57,51.57,51.5,51.56,24849.0,40.7376,40.7376,40.6823,40.7297,24849.0
2018-08-03 11:00:00,51.55,51.55,51.48,51.51,23205.0,40.7218,40.7218,40.6665,40.6902,23205.0
2018-08-03 11:05:00,51.51,51.51,51.43,51.45,16510.0,40.6902,40.6902,40.627,40.6428,16510.0
2018-08-03 11:10:00,51.45,51.46,51.38,51.39,13629.0,40.6428,40.6507,40.5875,40.5954,13629.0
2018-08-03 11:15:00,51.39,51.48,51.38,51.45,16684.0,40.5954,40.6665,40.5875,40.6428,16684.0
2018-08-03 11:20:00,51.44,51.44,51.38,51.44,13322.0,40.6349,40.6349,40.5875,40.6349,13322.0
2018-08-03 11:25:00,51.44,51.46,51.41,51.46,12779.0,40.6349,40.6507,40.6112,40.6507,12779.0
2018-08-03 11:30:00,51.46,51.49,51.44,51.44,7437.0,40.6507,40.6744,40.6349,40.6349,7437.0
2018-08-03 11:35:00,51.44,51.44,51.35,51.36,20190.0,40.6349,40.6349,40.5638,40.5717,20190.0
2018-08-03 11:40:00,51.37,51.41,51.36,51.41,11341.0,40.5796,40.6112,40.5717,40.6112,11341.0
2018-08-03 11:45:00,51.41,51.42,51.32,51.36,10341.0,40.6112,40.6191,40.5401,40.5717,10341.0
2018-08-03 11:50:00,51.36,51.36,51.32,51.33,8192.0,40.5717,40.5717,40.5401,40.548,8192.0
2018-08-03 11:55:00,51.33,51.37,51.32,51.36,11382.0,40.548,40.5796,40.5401,40.5717,11382.0
2018-08-03 12:00:00,51.36,51.42,51.35,51.36,13834.0,40.5717,40.6191,40.5638,40.5717,13834.0
2018-08-03 12:05:00,51.36,51.37,51.33,51.36,11912.0,40.5717,40.5796,40.548,40.5717,11912.0
2018-08-03 12:10:00,51.37,51.43,51.34,51.42,16990.0,40.5796,40.627,40.5559,40.6191,16990.0
2018-08-03 12:15:00,51.44,51.46,51.42,51.46,25932.0,40.6349,40.6507,40.6191,40.6507,25932.0
2018-08-03 12:20:00,51.47,51.5,51.47,51.49,11910.0,40.6586,40.6823,40.6586,40.6744,11910.0
2018-08-03 12:25:00,51.5,51.56,51.49,51.52,15639.0,40.6823,40.7297,40.6744,40.6981,15639.0
2018-08-03 12:30:00,51.51,51.52,51.47,51.48,11898.0,40.6902,40.6981,40.6586,40.6665,11898.0
2018-08-03 12:35:00,51.47,51.55,51.47,51.53,11062.0,40.6586,40.7218,40.6586,40.706,11062.0
2018-08-03 12:40:00,51.5,51.54,51.5,51.52,8444.0,40.6823,40.7139,40.6823,40.6981,8444.0
2018-08-03 12:45:00,51.52,51.55,51.51,51.53,8068.0,40.6981,40.7218,40.6902,40.706,8068.0
2018-08-03 12:50:00,51.53,51.56,51.51,51.51,30583.0,40.706,40.7297,40.6902,40.6902,30583.0
2018-08-03 12:55:00,51.51,51.51,51.46,51.47,12297.0,40.6902,40.6902,40.6507,40.6586,12297.0
2018-08-03 13:00:00,51.47,51.52,51.46,51.46,24555.0,40.6586,40.6981,40.6507,40.6507,24555.0
2018-08-03 13:05:00,51.46,51.48,51.45,51.48,6421.0,40.6507,40.6665,40.6428,40.6665,6421.0
2018-08-03 13:10:00,51.48,51.49,51.45,51.48,8279.0,40.6665,40.6744,40.6428,40.6665,8279.0
2018-08-03 13:15:00,51.48,51.53,51.46,51.51,12869.0,40.6665,40.706,40.6507,40.6902,12869.0
2018-08-03 13:20:00,51.52,51.58,51.5,51.57,38469.0,40.6981,40.7455,40.6823,40.7376,38469.0
2018-08-03 13:25:00,51.56,51.6,51.56,51.58,14997.0,40.7297,40.7613,40.7297,40.7455,14997.0
2018-08-03 13:30:00,51.58,51.59,51.57,51.57,11433.0,40.7455,40.7534,40.7376,40.7376,11433.0
2018-08-03 13:35:00,51.57,51.58,51.53,51.54,9148.0,40.7376,40.7455,40.706,40.7139,9148.0
2018-08-03 13:40:00,51.54,51.54,51.44,51.45,8348.0,40.7139,40.7139,40.6349,40.6428,8348.0
2018-08-03 13:45:00,51.45,51.45,51.37,51.37,5903.0,40.6428,40.6428,40.5796,40.5796,5903.0
2018-08-03 13:50:00,51.38,51.38,51.35,51.38,4774.0,40.5875,40.5875,40.5638,40.5875,4774.0
2018-08-03 13:55:00,51.38,51.39,51.37,51.38,6454.0,40.5875,40.5954,40.5796,40.5875,6454.0
2018-08-03 14:00:00,51.38,51.38,51.32,51.32,10334.0,40.5875,40.5875,40.5401,40.5401,10334.0
2018-08-03 14:05:00,51.32,51.41,51.31,51.41,12965.0,40.5401,40.6112,40.5322,40.6112,12965.0
2018-08-03 14:10:00,51.42,51.43,51.39,51.42,36074.0,40.6191,40.627,40.5954,40.6191,36074.0
2018-08-03 14:15:00,51.41,51.42,51.37,51.37,8407.0,40.6112,40.6191,40.5796,40.5796,8407.0
2018-08-03 14:20:00,51.38,51.44,51.37,51.42,9429.0,40.5875,40.6349,40.5796,40.6191,9429.0
2018-08-03 14:25:00,51.42,51.46,51.42,51.45,9640.0,40.6191,40.6507,40.6191,40.6428,9640.0
2018-08-03 14:30:00,51.46,51.46,51.44,51.46,9598.0,40.6507,40.6507,40.6349,40.6507,9598.0
2018-08-03 14:35:00,51.47,51.49,51.45,51.48,8247.0,40.6586,40.6744,40.6428,40.6665,8247.0
2018-08-03 14:40:00,51.47,51.47,51.44,51.45,7647.0,40.6586,40.6586,40.6349,40.6428,7647.0
2018-08-03 14:45:00,51.44,51.45,51.36,51.37,12149.0,40.6349,40.6428,40.5717,40.5796,12149.0
2018-08-03 14:50:00,51.37,51.4,51.37,51.39,9902.0,40.5796,40.6033,40.5796,40.5954,9902.0
2018-08-03 14:55:00,51.39,51.4,51.34,51.39,12194.0,40.5954,40.6033,40.5559,40.5954,12194.0
2018-08-03 15:00:00,51.39,51.39,51.35,51.35,13894.0,40.5954,40.5954,40.5638,40.5638,13894.0
2018-08-03 15:05:00,51.36,51.43,51.35,51.41,12640.0,40.5717,40.627,40.5638,40.6112,12640.0
2018-08-03 15:10:00,51.41,51.43,51.38,51.39,18166.0,40.6112,40.627,40.5875,40.5954,18166.0
2018-08-03 15:15:00,51.38,51.44,51.36,51.43,13043.0,40.5875,40.6349,40.5717,40.627,13043.0
2018-08-03 15:20:00,51.43,51.48,51.43,51.47,16538.0,40.627,40.6665,40.627,40.6586,16538.0
2018-08-03 15:25:00,51.47,51.47,51.43,51.44,16919.0,40.6586,40.6586,40.627,40.6349,16919.0
2018-08-03 15:30:00,51.44,51.5,51.41,51.48,27015.0,40.6349,40.6823,40.6112,40.6665,27015.0
2018-08-03 15:35:00,51.48,51.49,51.44,51.47,23345.0,40.6665,40.6744,40.6349,40.6586,23345.0
2018-08-03 15:40:00,51.46,51.5,51.44,51.46,32735.0,40.6507,40.6823,40.6349,40.6507,32735.0
2018-08-03 15:45:00,51.46,51.48,51.43,51.48,43057.0,40.6507,40.6665,40.627,40.6665,43057.0
2018-08-03 15:50:00,51.48,51.49,51.43,51.43,87131.0,40.6665,40.6744,40.627,40.627,87131.0
2018-08-03 15:55:00,51.44,51.46,51.37,51.44,301946.0,40.6349,40.6507,40.5796,40.6349,301946.0
2018-08-06 09:30:00,51.35,51.6,51.35,51.56,93573.0,40.5638,40.7613,40.5638,40.7297,93573.0
2018-08-06 09:35:00,51.57,51.72,51.53,51.7,58885.0,40.7376,40.8561,40.706,40.8403,58885.0
2018-08-06 09:40:00,51.75,51.83,51.59,51.61,18480.0,40.8798,40.943,40.7534,40.7692,18480.0
2018-08-06 09:45:00,51.62,51.69,51.51,51.51,27829.0,40.7771,40.8324,40.6902,40.6902,27829.0
2018-08-06 09:50:00,51.51,51.66,51.51,51.61,14697.0,40.6902,40.8087,40.6902,40.7692,14697.0
2018-08-06 09:55:00,51.62,51.63,51.53,51.57,22969.0,40.7771,40.785,40.706,40.7376,22969.0
2018-08-06 10:00:00,51.56,51.6,51.54,51.6,24537.0,40.7297,40.7613,40.7139,40.7613,24537.0
2018-08-06 10:05:00,51.58,51.6,51.51,51.53,12726.0,40.7455,40.7613,40.6902,40.706,12726.0
2018-08-06 10:10:00,51.53,51.56,51.48,51.51,18536.0,40.706,40.7297,40.6665,40.6902,18536.0
2018-08-06 10:15:00,51.51,51.52,51.45,51.47,23284.0,40.6902,40.6981,40.6428,40.6586,23284.0
2018-08-06 10:20:00,51.49,51.57,51.49,51.57,7915.0,40.6744,40.7376,40.6744,40.7376,7915.0
2018-08-06 10:25:00,51.56,51.56,51.41,51.42,8984.0,40.7297,40.7297,40.6112,40.6191,8984.0
2018-08-06 10:30:00,51.42,51.44,51.37,51.44,17311.0,40.6191,40.6349,40.5796,40.6349,17311.0
2018-08-06 10:35:00,51.43,51.45,51.4,51.4,5559.0,40.627,40.6428,40.6033,40.6033,5559.0
2018-08-06 10:40:00,51.39,51.43,51.36,51.41,11557.0,40.5954,40.627,40.5717,40.6112,11557.0
2018-08-06 10:45:00,51.41,51.48,51.39,51.45,7024.0,40.6112,40.6665,40.5954,40.6428,7024.0
2018-08-06 10:50:00,51.45,51.56,51.45,51.53,19589.0,40.6428,40.7297,40.6428,40.706,19589.0
2018-08-06 10:55:00,51.54,51.57,51.49,51.49,8019.0,40.7139,40.7376,40.6744,40.6744,8019.0
2018-08-06 11:00:00,51.49,51.53,51.47,51.49,20185.0,40.6744,40.706,40.6586,40.6744,20185.0
2018-08-06 11:05:00,51.49,51.53,51.48,51.48,7544.0,40.6744,40.706,40.6665,40.6665,7544.0
2018-08-06 11:10:00,51.48,51.49,51.4,51.43,6794.0,40.6665,40.6744,40.6033,40.627,6794.0
2018-08-06 11:15:00,51.44,51.48,51.44,51.45,7513.0,40.6349,40.6665,40.6349,40.6428,7513.0
2018-08-06 11:20:00,51.44,51.45,51.42,51.43,6692.0,40.6349,40.6428,40.6191,40.627,6692.0
2018-08-06 11:25:00,51.42,51.46,51.42,51.46,9041.0,40.6191,40.6507,40.6191,40.6507,9041.0
2018-08-06 11:30:00,51.47,51.47,51.41,51.43,10991.0,40.6586,40.6586,40.6112,40.627,10991.0
2018-08-06 11:35:00,51.42,51.42,51.39,51.41,8482.0,40.6191,40.6191,40.5954,40.6112,8482.0
2018-08-06 11:40:00,51.4,51.45,51.4,51.43,5878.0,40.6033,40.6428,40.6033,40.627,5878.0
2018-08-06 11:45:00,51.43,51.47,51.41,51.46,11001.0,40.627,40.6586,40.6112,40.6507,11001.0
2018-08-06 11:50:00,51.45,51.47,51.44,51.44,9196.0,40.6428,40.6586,40.6349,40.6349,9196.0
2018-08-06 11:55:00,51.44,51.46,51.39,51.4,9903.0,40.6349,40.6507,40.5954,40.6033,9903.0
2018-08-06 12:00:00,51.41,51.42,51.4,51.41,3268.0,40.6112,40.6191,40.6033,40.6112,3268.0
2018-08-06 12:05:00,51.42,51.45,51.4,51.43,20408.0,40.6191,40.6428,40.6033,40.627,20408.0
2018-08-06 12:10:00,51.44,51.45,51.42,51.42,13714.0,40.6349,40.6428,40.6191,40.6191,13714.0
2018-08-06 12:15:00,51.43,51.46,51.42,51.46,7097.0,40.627,40.6507,40.6191,40.6507,7097.0
2018-08-06 12:20:00,51.46,51.47,51.44,51.45,8715.0,40.6507,40.6586,40.6349,40.6428,8715.0
2018-08-06 12:25:00,51.44,51.46,51.43,51.45,5343.0,40.6349,40.6507,40.627,40.6428,5343.0
2018-08-06 12:30:00,51.46,51.47,51.43,51.44,7185.0,40.6507,40.6586,40.627,40.6349,7185.0
2018-08-06 12:35:00,51.42,51.42,51.36,51.38,18164.0,40.6191,40.6191,40.5717,40.5875,18164.0
2018-08-06 12:40:00,51.39,51.45,51.39,51.44,7991.0,40.5954,40.6428,40.5954,40.6349,7991.0
2018-08-06 12:45:00,51.44,51.45,51.43,51.45,6785.0,40.6349,40.6428,40.627,40.6428,6785.0
2018-08-06 12:50:00,51.45,51.46,51.42,51.45,10185.0,40.6428,40.6507,40.6191,40.6428,10185.0
2018-08-06 12:55:00,51.44,51.44,51.38,51.38,10642.0,40.6349,40.6349,40.5875,40.5875,10642.0
2018-08-06 13:00:00,51.39,51.4,51.34,51.35,10298.0,40.5954,40.6033,40.5559,40.5638,10298.0
2018-08-06 13:05:00,51.36,51.4,51.35,51.38,11598.0,40.5717,40.6033,40.5638,40.5875,11598.0
2018-08-06 13:10:00,51.38,51.4,51.35,51.38,4163.0,40.5875,40.6033,40.5638,40.5875,4163.0
2018-08-06 13:15:00,51.38,51.39,51.35,51.35,5209.0,40.5875,40.5954,40.5638,40.5638,5209.0
2018-08-06 13:20:00,51.35,51.37,51.34,51.35,15724.0,40.5638,40.5796,40.5559,40.5638,15724.0
2018-08-06 13:25:00,51.36,51.38,51.34,51.38,6424.0,40.5717,40.5875,40.5559,40.5875,6424.0
2018-08-06 13:30:00,51.38,51.38,51.34,51.35,11927.0,40.5875,40.5875,40.5559,40.5638,11927.0
2018-08-06 13:35:00,51.35,51.37,51.34,51.36,6842.0,40.5638,40.5796,40.5559,40.5717,6842.0
2018-08-06 13:40:00,51.36,51.38,51.31,51.31,12151.0,40.5717,40.5875,40.5322,40.5322,12151.0
2018-08-06 13:45:00,51.32,51.34,51.3,51.32,15561.0,40.5401,40.5559,40.5243,40.5401,15561.0
2018-08-06 13:50:00,51.32,51.35,51.32,51.35,8651.0,40.5401,40.5638,40.5401,40.5638,8651.0
2018-08-06 13:55:00,51.35,51.41,51.35,51.4,14527.0,40.5638,40.6112,40.5638,40.6033,14527.0
2018-08-06 14:00:00,51.41,51.42,51.38,51.38,11724.0,40.6112,40.6191,40.5875,40.5875,11724.0
2018-08-06 14:05:00,51.38,51.4,51.36,51.37,12828.0,40.5875,40.6033,40.5717,40.5796,12828.0
2018-08-06 14:10:00,51.37,51.37,51.33,51.36,7585.0,40.5796,40.5796,40.548,40.5717,7585.0
2018-08-06 14:15:00,51.35,51.39,51.35,51.37,79340.0,40.5638,40.5954,40.5638,40.5796,79340.0
2018-08-06 14:20:00,51.38,51.41,51.37,51.4,15231.0,40.5875,40.6112,40.5796,40.6033,15231.0
2018-08-06 14:25:00,51.4,51.4,51.36,51.36,11985.0,40.6033,40.6033,40.5717,40.5717,11985.0
2018-08-06 14:30:00,51.36,51.37,51.35,51.36,8515.0,40.5717,40.5796,40.5638,40.5717,8515.0
2018-08-06 14:35:00,51.37,51.37,51.35,51.37,9329.0,40.5796,40.5796,40.5638,40.5796,9329.0
2018-08-06 14:40:00,51.37,51.42,51.36,51.4,24273.0,40.5796,40.6191,40.5717,40.6033,24273.0
2018-08-06 14:45:00,51.39,51.41,51.36,51.37,10182.0,40.5954,40.6112,40.5717,40.5796,10182.0
2018-08-06 14:50:00,51.37,51.39,51.33,51.33,15219.0,40.5796,40.5954,40.548,40.548,15219.0
2018-08-06 14:55:00,51.34,51.34,51.32,51.33,52686.0,40.5559,40.5559,40.5401,40.548,52686.0
2018-08-06 15:00:00,51.33,51.34,51.29,51.31,42076.0,40.548,40.5559,40.5164,40.5322,42076.0
2018-08-06 15:05:00,51.3,51.36,51.3,51.35,31379.0,40.5243,40.5717,40.5243,40.5638,31379.0
2018-08-06 15:10:00,51.34,51.39,51.34,51.39,22059.0,40.5559,40.5954,40.5559,40.5954,22059.0
2018-08-06 15:15:00,51.39,51.39,51.37,51.39,25684.0,40.5954,40.5954,40.5796,40.5954,25684.0
2018-08-06 15:20:00,51.39,51.39,51.37,51.39,16965.0,40.5954,40.5954,40.5796,40.5954,16965.0
2018-08-06 15:25:00,51.39,51.42,51.38,51.41,27118.0,40.5954,40.6191,40.5875,40.6112,27118.0
2018-08-06 15:30:00,51.41,51.42,51.29,51.31,44228.0,40.6112,40.6191,40.5164,40.5322,44228.0
2018-08-06 15:35:00,51.31,51.4,51.3,51.4,50401.0,40.5322,40.6033,40.5243,40.6033,50401.0
2018-08-06 15:40:00,51.4,51.41,51.36,51.38,48805.0,40.6033,40.6112,40.5717,40.5875,48805.0
2018-08-06 15:45:00,51.38,51.39,51.35,51.37,74167.0,40.5875,40.5954,40.5638,40.5796,74167.0
2018-08-06 15:50:00,51.38,51.38,51.33,51.33,71941.0,40.5875,40.5875,40.548,40.548,71941.0
2018-08-06 15:55:00,51.33,51.41,51.32,51.4,228005.0,40.548,40.6112,40.5401,40.6033,228005.0
2018-08-07 09:30:00,51.34,51.46,51.26,51.29,28871.0,40.5559,40.6507,40.4927,40.5164,28871.0
2018-08-07 09:35:00,51.28,51.29,51.15,51.15,11251.0,40.5085,40.5164,40.4058,40.4058,11251.0
2018-08-07 09:40:00,51.15,51.23,51.1,51.15,10510.0,40.4058,40.469,40.3663,40.4058,10510.0
2018-08-07 09:45:00,51.18,51.24,51.17,51.22,12294.0,40.4295,40.4769,40.4216,40.4611,12294.0
2018-08-07 09:50:00,51.21,51.22,51.08,51.09,13846.0,40.4532,40.4611,40.3505,40.3584,13846.0
2018-08-07 09:55:00,51.08,51.11,51.02,51.06,10397.0,40.3505,40.3742,40.3031,40.3347,10397.0
2018-08-07 10:00:00,51.06,51.24,51.06,51.17,48992.0,40.3347,40.4769,40.3347,40.4216,48992.0
2018-08-07 10:05:00,51.15,51.18,51.12,51.13,20740.0,40.4058,40.4295,40.3821,40.39,20740.0
2018-08-07 10:10:00,51.11,51.19,51.1,51.19,17354.0,40.3742,40.4374,40.3663,40.4374,17354.0
2018-08-07 10:15:00,51.19,51.24,51.13,51.14,16340.0,40.4374,40.4769,40.39,40.3979,16340.0
2018-08-07 10:20:00,51.14,51.23,51.14,51.18,11805.0,40.3979,40.469,40.3979,40.4295,11805.0
2018-08-07 10:25:00,51.17,51.19,51.12,51.16,9529.0,40.4216,40.4374,40.3821,40.4137,9529.0
2018-08-07 10:30:00,51.16,51.18,51.12,51.18,15290.0,40.4137,40.4295,40.3821,40.4295,15290.0
2018-08-07 10:35:00,51.18,51.24,51.16,51.18,9469.0,40.4295,40.4769,40.4137,40.4295,9469.0
2018-08-07 10:40:00,51.17,51.18,51.08,51.08,13707.0,40.4216,40.4295,40.3505,40.3505,13707.0
2018-08-07 10:45:00,51.09,51.23,51.07,51.23,23693.0,40.3584,40.469,40.3426,40.469,23693.0
2018-08-07 10:50:00,51.24,51.25,51.19,51.23,10903.0,40.4769,40.4848,40.4374,40.469,10903.0
2018-08-07 10:55:00,51.23,51.35,51.23,51.3,30307.0,40.469,40.5638,40.469,40.5243,30307.0
2018-08-07 11:00:00,51.29,51.36,51.26,51.31,22291.0,40.5164,40.5717,40.4927,40.5322,22291.0
2018-08-07 11:05:00,51.3,51.32,51.23,51.3,12851.0,40.5243,40.5401,40.469,40.5243,12851.0
2018-08-07 11:10:00,51.3,51.35,51.26,51.29,10230.0,40.5243,40.5638,40.4927,40.5164,10230.0
2018-08-07 11:15:00,51.29,51.34,51.29,51.32,12229.0,40.5164,40.5559,40.5164,40.5401,12229.0
2018-08-07 11:20:00,51.31,51.34,51.29,51.31,10473.0,40.5322,40.5559,40.5164,40.5322,10473.0
2018-08-07 11:25:00,51.32,51.38,51.31,51.34,13587.0,40.5401,40.5875,40.5322,40.5559,13587.0
2018-08-07 11:30:00,51.33,51.36,51.31,51.35,16911.0,40.548,40.5717,40.5322,40.5638,16911.0
2018-08-07 11:35:00,51.34,51.36,51.31,51.34,9365.0,40.5559,40.5717,40.5322,40.5559,9365.0
2018-08-07 11:40:00,51.34,51.36,51.28,51.36,10588.0,40.5559,40.5717,40.5085,40.5717,10588.0
2018-08-07 11:45:00,51.35,51.35,51.29,51.31,7565.0,40.5638,40.5638,40.5164,40.5322,7565.0
2018-08-07 11:50:00,51.3,51.33,51.26,51.27,12498.0,40.5243,40.548,40.4927,40.5006,12498.0
2018-08-07 11:55:00,51.28,51.33,51.26,51.31,9942.0,40.5085,40.548,40.4927,40.5322,9942.0
2018-08-07 12:00:00,51.3,51.37,51.3,51.36,14780.0,40.5243,40.5796,40.5243,40.5717,14780.0
2018-08-07 12:05:00,51.37,51.42,51.37,51.39,13463.0,40.5796,40.6191,40.5796,40.5954,13463.0
2018-08-07 12:10:00,51.38,51.43,51.38,51.41,15960.0,40.5875,40.627,40.5875,40.6112,15960.0
2018-08-07 12:15:00,51.41,51.44,51.4,51.41,8574.0,40.6112,40.6349,40.6033,40.6112,8574.0
2018-08-07 12:20:00,51.41,51.46,51.41,51.46,8087.0,40.6112,40.6507,40.6112,40.6507,8087.0
2018-08-07 12:25:00,51.45,51.46,51.42,51.43,4673.0,40.6428,40.6507,40.6191,40.627,4673.0
2018-08-07 12:30:00,51.44,51.45,51.41,51.45,10941.0,40.6349,40.6428,40.6112,40.6428,10941.0
2018-08-07 12:35:00,51.44,51.44,51.39,51.4,10317.0,40.6349,40.6349,40.5954,40.6033,10317.0
2018-08-07 12:40:00,51.4,51.4,51.35,51.35,6475.0,40.6033,40.6033,40.5638,40.5638,6475.0
2018-08-07 12:45:00,51.35,51.39,51.33,51.35,12501.0,40.5638,40.5954,40.548,40.5638,12501.0
2018-08-07 12:50:00,51.35,51.38,51.34,51.35,9910.0,40.5638,40.5875,40.5559,40.5638,9910.0
2018-08-07 12:55:00,51.35,51.38,51.33,51.37,11890.0,40.5638,40.5875,40.548,40.5796,11890.0
2018-08-07 13:00:00,51.37,51.38,51.36,51.37,12907.0,40.5796,40.5875,40.5717,40.5796,12907.0
2018-08-07 13:05:00,51.37,51.44,51.37,51.43,10255.0,40.5796,40.6349,40.5796,40.627,10255.0
2018-08-07 13:10:00,51.43,51.43,51.41,51.43,10070.0,40.627,40.627,40.6112,40.627,10070.0
2018-08-07 13:15:00,51.43,51.44,51.4,51.41,7477.0,40.627,40.6349,40.6033,40.6112,7477.0
2018-08-07 13:20:00,51.4,51.45,51.39,51.43,9308.0,40.6033,40.6428,40.5954,40.627,9308.0
2018-08-07 13:25:00,51.43,51.44,51.42,51.42,10984.0,40.627,40.6349,40.6191,40.6191,10984.0
2018-08-07 13:30:00,51.42,51.44,51.41,51.44,17276.0,40.6191,40.6349,40.6112,40.6349,17276.0
2018-08-07 13:35:00,51.44,51.45,51.43,51.45,16882.0,40.6349,40.6428,40.627,40.6428,16882.0
2018-08-07 13:40:00,51.44,51.47,51.44,51.46,22238.0,40.6349,40.6586,40.6349,40.6507,22238.0
2018-08-07 13:45:00,51.46,51.46,51.43,51.46,14464.0,40.6507,40.6507,40.627,40.6507,14464.0
2018-08-07 13:50:00,51.46,51.47,51.45,51.47,16161.0,40.6507,40.6586,40.6428,40.6586,16161.0
2018-08-07 13:55:00,51.47,51.49,51.47,51.48,9228.0,40.6586,40.6744,40.6586,40.6665,9228.0
2018-08-07 14:00:00,51.47,51.51,51.47,51.49,37852.0,40.6586,40.6902,40.6586,40.6744,37852.0
2018-08-07 14:05:00,51.5,51.5,51.44,51.46,10535.0,40.6823,40.6823,40.6349,40.6507,10535.0
2018-08-07 14:10:00,51.45,51.45,51.41,51.42,11746.0,40.6428,40.6428,40.6112,40.6191,11746.0
2018-08-07 14:15:00,51.42,51.45,51.42,51.43,8987.0,40.6191,40.6428,40.6191,40.627,8987.0
2018-08-07 14:20:00,51.43,51.46,51.41,51.46,9673.0,40.627,40.6507,40.6112,40.6507,9673.0
2018-08-07 14:25:00,51.45,51.51,51.44,51.5,16572.0,40.6428,40.6902,40.6349,40.6823,16572.0
2018-08-07 14:30:00,51.49,51.52,51.48,51.51,6937.0,40.6744,40.6981,40.6665,40.6902,6937.0
2018-08-07 14:35:00,51.51,51.51,51.49,51.5,11244.0,40.6902,40.6902,40.6744,40.6823,11244.0
2018-08-07 14:40:00,51.5,51.51,51.49,51.51,9943.0,40.6823,40.6902,40.6744,40.6902,9943.0
2018-08-07 14:45:00,51.52,51.54,51.5,51.54,15127.0,40.6981,40.7139,40.6823,40.7139,15127.0
2018-08-07 14:50:00,51.53,51.58,51.53,51.58,17913.0,40.706,40.7455,40.706,40.7455,17913.0
2018-08-07 14:55:00,51.58,51.59,51.53,51.55,32513.0,40.7455,40.7534,40.706,40.7218,32513.0
2018-08-07 15:00:00,51.56,51.63,51.55,51.61,20722.0,40.7297,40.785,40.7218,40.7692,20722.0
2018-08-07 15:05:00,51.6,51.62,51.58,51.61,16763.0,40.7613,40.7771,40.7455,40.7692,16763.0
2018-08-07 15:10:00,51.62,51.64,51.59,51.6,32504.0,40.7771,40.7929,40.7534,40.7613,32504.0
2018-08-07 15:15:00,51.6,51.61,51.58,51.61,19060.0,40.7613,40.7692,40.7455,40.7692,19060.0
2018-08-07 15:20:00,51.62,51.63,51.58,51.63,17237.0,40.7771,40.785,40.7455,40.785,17237.0
2018-08-07 15:25:00,51.63,51.64,51.53,51.55,26849.0,40.785,40.7929,40.706,40.7218,26849.0
2018-08-07 15:30:00,51.55,51.56,51.48,51.48,32583.0,40.7218,40.7297,40.6665,40.6665,32583.0
2018-08-07 15:35:00,51.49,51.52,51.47,51.49,21587.0,40.6744,40.6981,40.6586,40.6744,21587.0
2018-08-07 15:40:00,51.5,51.51,51.47,51.48,19986.0,40.6823,40.6902,40.6586,40.6665,19986.0
2018-08-07 15:45:00,51.48,51.5,51.46,51.47,41546.0,40.6665,40.6823,40.6507,40.6586,41546.0
2018-08-07 15:50:00,51.48,51.54,51.46,51.52,54058.0,40.6665,40.7139,40.6507,40.6981,54058.0
2018-08-07 15:55:00,51.53,51.53,51.47,51.51,110936.0,40.706,40.706,40.6586,40.6902,110936.0
2018-08-08 09:30:00,51.32,51.33,51.12,51.25,47137.0,40.5401,40.548,40.3821,40.4848,47137.0
2018-08-08 09:35:00,51.29,51.35,51.25,51.28,6668.0,40.5164,40.5638,40.4848,40.5085,6668.0
2018-08-08 09:40:00,51.29,51.34,51.26,51.34,7863.0,40.5164,40.5559,40.4927,40.5559,7863.0
2018-08-08 09:45:00,51.34,51.43,51.34,51.39,14335.0,40.5559,40.627,40.5559,40.5954,14335.0
2018-08-08 09:50:00,51.42,51.45,51.36,51.37,10528.0,40.6191,40.6428,40.5717,40.5796,10528.0
2018-08-08 09:55:00,51.37,51.38,51.27,51.27,8428.0,40.5796,40.5875,40.5006,40.5006,8428.0
2018-08-08 10:00:00,51.25,51.34,51.25,51.25,7723.0,40.4848,40.5559,40.4848,40.4848,7723.0
2018-08-08 10:05:00,51.26,51.32,51.24,51.31,14919.0,40.4927,40.5401,40.4769,40.5322,14919.0
2018-08-08 10:10:00,51.32,51.32,51.2,51.21,13787.0,40.5401,40.5401,40.4453,40.4532,13787.0
2018-08-08 10:15:00,51.21,51.26,51.21,51.24,11510.0,40.4532,40.4927,40.4532,40.4769,11510.0
2018-08-08 10:20:00,51.24,51.32,51.19,51.32,13156.0,40.4769,40.5401,40.4374,40.5401,13156.0
2018-08-08 10:25:00,51.33,51.45,51.32,51.45,15338.0,40.548,40.6428,40.5401,40.6428,15338.0
2018-08-08 10:30:00,51.44,51.45,51.29,51.36,22282.0,40.6349,40.6428,40.5164,40.5717,22282.0
2018-08-08 10:35:00,51.36,51.38,51.31,51.31,9680.0,40.5717,40.5875,40.5322,40.5322,9680.0
2018-08-08 10:40:00,51.31,51.33,51.27,51.29,10361.0,40.5322,40.548,40.5006,40.5164,10361.0
2018-08-08 10:45:00,51.3,51.3,51.25,51.26,8750.0,40.5243,40.5243,40.4848,40.4927,8750.0
2018-08-08 10:50:00,51.25,51.28,51.23,51.26,12295.0,40.4848,40.5085,40.469,40.4927,12295.0
2018-08-08 10:55:00,51.26,51.28,51.22,51.27,6801.0,40.4927,40.5085,40.4611,40.5006,6801.0
2018-08-08 11:00:00,51.27,51.33,51.27,51.28,10049.0,40.5006,40.548,40.5006,40.5085,10049.0
2018-08-08 11:05:00,51.29,51.29,51.25,51.29,6470.0,40.5164,40.5164,40.4848,40.5164,6470.0
2018-08-08 11:10:00,51.28,51.33,51.24,51.3,14592.0,40.5085,40.548,40.4769,40.5243,14592.0
2018-08-08 11:15:00,51.3,51.31,51.25,51.29,23517.0,40.5243,40.5322,40.4848,40.5164,23517.0
2018-08-08 11:20:00,51.29,51.32,51.23,51.31,11609.0,40.5164,40.5401,40.469,40.5322,11609.0
2018-08-08 11:25:00,51.31,51.32,51.28,51.3,11387.0,40.5322,40.5401,40.5085,40.5243,11387.0
2018-08-08 11:30:00,51.29,51.3,51.26,51.27,9741.0,40.5164,40.5243,40.4927,40.5006,9741.0
2018-08-08 11:35:00,51.27,51.27,51.23,51.25,67366.0,40.5006,40.5006,40.469,40.4848,67366.0
2018-08-08 11:40:00,51.25,51.27,51.21,51.26,25789.0,40.4848,40.5006,40.4532,40.4927,25789.0
2018-08-08 11:45:00,51.27,51.32,51.27,51.27,7738.0,40.5006,40.5401,40.5006,40.5006,7738.0
2018-08-08 11:50:00,51.27,51.33,51.26,51.3,6870.0,40.5006,40.548,40.4927,40.5243,6870.0
2018-08-08 11:55:00,51.3,51.35,51.28,51.35,13471.0,40.5243,40.5638,40.5085,40.5638,13471.0
2018-08-08 12:00:00,51.35,51.42,51.33,51.42,12974.0,40.5638,40.6191,40.548,40.6191,12974.0
2018-08-08 12:05:00,51.43,51.48,51.39,51.41,32399.0,40.627,40.6665,40.5954,40.6112,32399.0
2018-08-08 12:10:00,51.41,51.42,51.38,51.4,16585.0,40.6112,40.6191,40.5875,40.6033,16585.0
2018-08-08 12:15:00,51.39,51.4,51.34,51.34,4733.0,40.5954,40.6033,40.5559,40.5559,4733.0
2018-08-08 12:20:00,51.34,51.34,51.3,51.32,5979.0,40.5559,40.5559,40.5243,40.5401,5979.0
2018-08-08 12:25:00,51.32,51.32,51.26,51.28,6000.0,40.5401,40.5401,40.4927,40.5085,6000.0
2018-08-08 12:30:00,51.29,51.3,51.25,51.3,16203.0,40.5164,40.5243,40.4848,40.5243,16203.0
2018-08-08 12:35:00,51.28,51.29,51.23,51.23,17562.0,40.5085,40.5164,40.469,40.469,17562.0
2018-08-08 12:40:00,51.23,51.27,51.23,51.27,5160.0,40.469,40.5006,40.469,40.5006,5160.0
2018-08-08 12:45:00,51.26,51.26,51.24,51.26,10057.0,40.4927,40.4927,40.4769,40.4927,10057.0
2018-08-08 12:50:00,51.26,51.26,51.24,51.26,15495.0,40.4927,40.4927,40.4769,40.4927,15495.0
2018-08-08 12:55:00,51.27,51.28,51.25,51.26,5789.0,40.5006,40.5085,40.4848,40.4927,5789.0
2018-08-08 13:00:00,51.26,51.27,51.26,51.26,4827.0,40.4927,40.5006,40.4927,40.4927,4827.0
2018-08-08 13:05:00,51.25,51.27,51.24,51.24,5708.0,40.4848,40.5006,40.4769,40.4769,5708.0
2018-08-08 13:10:00,51.23,51.25,51.2,51.21,7137.0,40.469,40.4848,40.4453,40.4532,7137.0
2018-08-08 13:15:00,51.21,51.21,51.18,51.2,4173.0,40.4532,40.4532,40.4295,40.4453,4173.0
2018-08-08 13:20:00,51.2,51.2,51.16,51.18,6220.0,40.4453,40.4453,40.4137,40.4295,6220.0
2018-08-08 13:25:00,51.18,51.26,51.17,51.26,11063.0,40.4295,40.4927,40.4216,40.4927,11063.0
2018-08-08 13:30:00,51.26,51.26,51.2,51.21,11939.0,40.4927,40.4927,40.4453,40.4532,11939.0
2018-08-08 13:35:00,51.22,51.23,51.19,51.2,13230.0,40.4611,40.469,40.4374,40.4453,13230.0
2018-08-08 13:40:00,51.21,51.22,51.19,51.2,5509.0,40.4532,40.4611,40.4374,40.4453,5509.0
2018-08-08 13:45:00,51.2,51.22,51.18,51.19,6030.0,40.4453,40.4611,40.4295,40.4374,6030.0
2018-08-08 13:50:00,51.18,51.22,51.17,51.22,11446.0,40.4295,40.4611,40.4216,40.4611,11446.0
2018-08-08 13:55:00,51.21,51.28,51.21,51.28,13937.0,40.4532,40.5085,40.4532,40.5085,13937.0
2018-08-08 14:00:00,51.26,51.29,51.24,51.29,8098.0,40.4927,40.5164,40.4769,40.5164,8098.0
2018-08-08 14:05:00,51.28,51.31,51.26,51.26,5314.0,40.5085,40.5322,40.4927,40.4927,5314.0
2018-08-08 14:10:00,51.26,51.3,51.26,51.3,9891.0,40.4927,40.5243,40.4927,40.5243,9891.0
2018-08-08 14:15:00,51.29,51.29,51.24,51.28,17217.0,40.5164,40.5164,40.4769,40.5085,17217.0
2018-08-08 14:20:00,51.28,51.28,51.25,51.27,9681.0,40.5085,40.5085,40.4848,40.5006,9681.0
2018-08-08 14:25:00,51.27,51.3,51.26,51.29,18958.0,40.5006,40.5243,40.4927,40.5164,18958.0
2018-08-08 14:30:00,51.29,51.32,51.29,51.31,14481.0,40.5164,40.5401,40.5164,40.5322,14481.0
2018-08-08 14:35:00,51.31,51.31,51.29,51.3,8871.0,40.5322,40.5322,40.5164,40.5243,8871.0
2018-08-08 14:40:00,51.3,51.3,51.28,51.3,10982.0,40.5243,40.5243,40.5085,40.5243,10982.0
2018-08-08 14:45:00,51.29,51.3,51.22,51.22,14833.0,40.5164,40.5243,40.4611,40.4611,14833.0
2018-08-08 14:50:00,51.22,51.24,51.21,51.23,8378.0,40.4611,40.4769,40.4532,40.469,8378.0
2018-08-08 14:55:00,51.22,51.26,51.22,51.23,5196.0,40.4611,40.4927,40.4611,40.469,5196.0
2018-08-08 15:00:00,51.22,51.23,51.18,51.18,13330.0,40.4611,40.469,40.4295,40.4295,13330.0
2018-08-08 15:05:00,51.18,51.24,51.18,51.22,11413.0,40.4295,40.4769,40.4295,40.4611,11413.0
2018-08-08 15:10:00,51.23,51.25,51.21,51.24,6921.0,40.469,40.4848,40.4532,40.4769,6921.0
2018-08-08 15:15:00,51.24,51.27,51.21,51.27,53834.0,40.4769,40.5006,40.4532,40.5006,53834.0
2018-08-08 15:20:00,51.27,51.3,51.27,51.29,10050.0,40.5006,40.5243,40.5006,40.5164,10050.0
2018-08-08 15:25:00,51.29,51.3,51.23,51.23,12036.0,40.5164,40.5243,40.469,40.469,12036.0
2018-08-08 15:30:00,51.24,51.28,51.23,51.26,21387.0,40.4769,40.5085,40.469,40.4927,21387.0
2018-08-08 15:35:00,51.26,51.28,51.23,51.24,12771.0,40.4927,40.5085,40.469,40.4769,12771.0
2018-08-08 15:40:00,51.25,51.27,51.24,51.24,29212.0,40.4848,40.5006,40.4769,40.4769,29212.0
2018-08-08 15:45:00,51.24,51.25,51.22,51.23,32948.0,40.4769,40.4848,40.4611,40.469,32948.0
2018-08-08 15:50:00,51.23,51.23,51.2,51.22,70841.0,40.469,40.469,40.4453,40.4611,70841.0
2018-08-08 15:55:00,51.22,51.37,51.22,51.28,234747.0,40.4611,40.5796,40.4611,40.5085,234747.0
2018-08-09 09:30:00,51.3,51.32,51.2,51.32,19812.0,40.5243,40.5401,40.4453,40.5401,19812.0
2018-08-09 09:35:00,51.32,51.4,51.31,51.35,5403.0,40.5401,40.6033,40.5322,40.5638,5403.0
2018-08-09 09:40:00,51.3,51.39,51.28,51.39,6132.0,40.5243,40.5954,40.5085,40.5954,6132.0
2018-08-09 09:45:00,51.39,51.57,51.39,51.57,6400.0,40.5954,40.7376,40.5954,40.7376,6400.0
2018-08-09 09:50:00,51.55,51.6,51.54,51.57,10320.0,40.7218,40.7613,40.7139,40.7376,10320.0
2018-08-09 09:55:00,51.57,51.57,51.46,51.54,6800.0,40.7376,40.7376,40.6507,40.7139,6800.0
2018-08-09 10:00:00,51.53,51.54,51.48,51.49,8953.0,40.706,40.7139,40.6665,40.6744,8953.0
2018-08-09 10:05:00,51.47,51.48,51.4,51.42,5549.0,40.6586,40.6665,40.6033,40.6191,5549.0
2018-08-09 10:10:00,51.43,51.53,51.43,51.5,5564.0,40.627,40.706,40.627,40.6823,5564.0
2018-08-09 10:15:00,51.5,51.57,51.46,51.55,15372.0,40.6823,40.7376,40.6507,40.7218,15372.0
2018-08-09 10:20:00,51.53,51.54,51.44,51.44,17250.0,40.706,40.7139,40.6349,40.6349,17250.0
2018-08-09 10:25:00,51.44,51.51,51.42,51.47,12408.0,40.6349,40.6902,40.6191,40.6586,12408.0
2018-08-09 10:30:00,51.46,51.61,51.44,51.61,16606.0,40.6507,40.7692,40.6349,40.7692,16606.0
2018-08-09 10:35:00,51.6,51.62,51.58,51.62,30798.0,40.7613,40.7771,40.7455,40.7771,30798.0
2018-08-09 10:40:00,51.61,51.67,51.59,51.66,47837.0,40.7692,40.8166,40.7534,40.8087,47837.0
2018-08-09 10:45:00,51.66,51.69,51.63,51.69,27410.0,40.8087,40.8324,40.785,40.8324,27410.0
2018-08-09 10:50:00,51.69,51.77,51.68,51.77,41180.0,40.8324,40.8956,40.8245,40.8956,41180.0
2018-08-09 10:55:00,51.77,51.78,51.63,51.64,15968.0,40.8956,40.9035,40.785,40.7929,15968.0
2018-08-09 11:00:00,51.64,51.65,51.56,51.6,17058.0,40.7929,40.8008,40.7297,40.7613,17058.0
2018-08-09 11:05:00,51.61,51.69,51.6,51.69,17070.0,40.7692,40.8324,40.7613,40.8324,17070.0
2018-08-09 11:10:00,51.67,51.68,51.61,51.63,13945.0,40.8166,40.8245,40.7692,40.785,13945.0
2018-08-09 11:15:00,51.64,51.71,51.63,51.67,27539.0,40.7929,40.8482,40.785,40.8166,27539.0
2018-08-09 11:20:00,51.68,51.7,51.61,51.67,13764.0,40.8245,40.8403,40.7692,40.8166,13764.0
2018-08-09 11:25:00,51.67,51.68,51.6,51.64,18789.0,40.8166,40.8245,40.7613,40.7929,18789.0
2018-08-09 11:30:00,51.63,51.68,51.63,51.66,7181.0,40.785,40.8245,40.785,40.8087,7181.0
2018-08-09 11:35:00,51.66,51.68,51.63,51.68,28411.0,40.8087,40.8245,40.785,40.8245,28411.0
2018-08-09 11:40:00,51.66,51.67,51.62,51.66,23800.0,40.8087,40.8166,40.7771,40.8087,23800.0
2018-08-09 11:45:00,51.66,51.72,51.65,51.72,15435.0,40.8087,40.8561,40.8008,40.8561,15435.0
2018-08-09 11:50:00,51.73,51.75,51.7,51.72,12246.0,40.864,40.8798,40.8403,40.8561,12246.0
2018-08-09 11:55:00,51.72,51.72,51.65,51.66,13071.0,40.8561,40.8561,40.8008,40.8087,13071.0
2018-08-09 12:00:00,51.66,51.68,51.64,51.65,21242.0,40.8087,40.8245,40.7929,40.8008,21242.0
2018-08-09 12:05:00,51.65,51.68,51.65,51.68,13030.0,40.8008,40.8245,40.8008,40.8245,13030.0
2018-08-09 12:10:00,51.68,51.71,51.67,51.7,14772.0,40.8245,40.8482,40.8166,40.8403,14772.0
2018-08-09 12:15:00,51.7,51.71,51.67,51.71,19671.0,40.8403,40.8482,40.8166,40.8482,19671.0
2018-08-09 12:20:00,51.7,51.73,51.7,51.71,9958.0,40.8403,40.864,40.8403,40.8482,9958.0
2018-08-09 12:25:00,51.71,51.72,51.7,51.71,14707.0,40.8482,40.8561,40.8403,40.8482,14707.0
2018-08-09 12:30:00,51.72,51.74,51.72,51.73,17736.0,40.8561,40.8719,40.8561,40.864,17736.0
2018-08-09 12:35:00,51.73,51.74,51.72,51.73,4990.0,40.864,40.8719,40.8561,40.864,4990.0
2018-08-09 12:40:00,51.73,51.73,51.71,51.72,14670.0,40.864,40.864,40.8482,40.8561,14670.0
2018-08-09 12:45:00,51.72,51.72,51.68,51.68,12397.0,40.8561,40.8561,40.8245,40.8245,12397.0
2018-08-09 12:50:00,51.68,51.7,51.68,51.68,12720.0,40.8245,40.8403,40.8245,40.8245,12720.0
2018-08-09 12:55:00,51.69,51.7,51.69,51.69,10456.0,40.8324,40.8403,40.8324,40.8324,10456.0
2018-08-09 13:00:00,51.7,51.74,51.7,51.73,14814.0,40.8403,40.8719,40.8403,40.864,14814.0
2018-08-09 13:05:00,51.73,51.83,51.72,51.82,15340.0,40.864,40.943,40.8561,40.9351,15340.0
2018-08-09 13:10:00,51.82,51.86,51.81,51.82,25936.0,40.9351,40.9667,40.9272,40.9351,25936.0
2018-08-09 13:15:00,51.81,51.86,51.78,51.85,21174.0,40.9272,40.9667,40.9035,40.9588,21174.0
2018-08-09 13:20:00,51.84,51.88,51.82,51.88,14651.0,40.9509,40.9825,40.9351,40.9825,14651.0
2018-08-09 13:25:00,51.87,51.93,51.87,51.93,26158.0,40.9746,41.022,40.9746,41.022,26158.0
2018-08-09 13:30:00,51.92,51.99,51.91,51.98,82815.0,41.0141,41.0694,41.0062,41.0615,82815.0
2018-08-09 13:35:00,51.97,51.98,51.81,51.84,103254.0,41.0536,41.0615,40.9272,40.9509,103254.0
2018-08-09 13:40:00,51.84,51.89,51.84,51.86,11055.0,40.9509,40.9904,40.9509,40.9667,11055.0
2018-08-09 13:45:00,51.87,51.91,51.85,51.91,13275.0,40.9746,41.0062,40.9588,41.0062,13275.0
2018-08-09 13:50:00,51.91,51.93,51.9,51.92,13753.0,41.0062,41.022,40.9983,41.0141,13753.0
2018-08-09 13:55:00,51.91,51.93,51.9,51.92,11516.0,41.0062,41.022,40.9983,41.0141,11516.0
2018-08-09 14:00:00,51.91,51.94,51.91,51.93,12270.0,41.0062,41.0299,41.0062,41.022,12270.0
2018-08-09 14:05:00,51.92,51.93,51.89,51.9,18117.0,41.0141,41.022,40.9904,40.9983,18117.0
2018-08-09 14:10:00,51.91,51.94,51.87,51.87,19301.0,41.0062,41.0299,40.9746,40.9746,19301.0
2018-08-09 14:15:00,51.86,51.9,51.84,51.87,15566.0,40.9667,40.9983,40.9509,40.9746,15566.0
2018-08-09 14:20:00,51.88,51.9,51.87,51.9,16431.0,40.9825,40.9983,40.9746,40.9983,16431.0
2018-08-09 14:25:00,51.9,51.93,51.84,51.88,18057.0,40.9983,41.022,40.9509,40.9825,18057.0
2018-08-09 14:30:00,51.88,51.92,51.87,51.91,10849.0,40.9825,41.0141,40.9746,41.0062,10849.0
2018-08-09 14:35:00,51.91,51.91,51.87,51.88,17342.0,41.0062,41.0062,40.9746,40.9825,17342.0
2018-08-09 14:40:00,51.89,51.91,51.86,51.86,12024.0,40.9904,41.0062,40.9667,40.9667,12024.0
2018-08-09 14:45:00,51.86,51.88,51.84,51.85,11699.0,40.9667,40.9825,40.9509,40.9588,11699.0
2018-08-09 14:50:00,51.85,51.91,51.85,51.86,13066.0,40.9588,41.0062,40.9588,40.9667,13066.0
2018-08-09 14:55:00,51.87,51.92,51.86,51.89,16436.0,40.9746,41.0141,40.9667,40.9904,16436.0
2018-08-09 15:00:00,51.89,51.9,51.85,51.85,16848.0,40.9904,40.9983,40.9588,40.9588,16848.0
2018-08-09 15:05:00,51.86,51.88,51.85,51.87,13105.0,40.9667,40.9825,40.9588,40.9746,13105.0
2018-08-09 15:10:00,51.87,51.89,51.86,51.89,17760.0,40.9746,40.9904,40.9667,40.9904,17760.0
2018-08-09 15:15:00,51.89,51.89,51.85,51.86,25870.0,40.9904,40.9904,40.9588,40.9667,25870.0
2018-08-09 15:20:00,51.86,51.96,51.86,51.96,36663.0,40.9667,41.0457,40.9667,41.0457,36663.0
2018-08-09 15:25:00,51.96,51.98,51.95,51.98,16327.0,41.0457,41.0615,41.0378,41.0615,16327.0
2018-08-09 15:30:00,51.98,52.0,51.96,52.0,30145.0,41.0615,41.0773,41.0457,41.0773,30145.0
2018-08-09 15:35:00,52.0,52.05,51.99,52.01,85246.0,41.0773,41.1168,41.0694,41.0852,85246.0
2018-08-09 15:40:00,52.01,52.1,52.0,52.1,36409.0,41.0852,41.1563,41.0773,41.1563,36409.0
2018-08-09 15:45:00,52.1,52.1,51.94,51.97,54568.0,41.1563,41.1563,41.0299,41.0536,54568.0
2018-08-09 15:50:00,51.97,51.99,51.94,51.98,59966.0,41.0536,41.0694,41.0299,41.0615,59966.0
2018-08-09 15:55:00,51.98,52.02,51.97,51.98,173962.0,41.0615,41.0931,41.0536,41.0615,173962.0
2018-08-10 09:30:00,52.07,52.32,52.04,52.32,28922.0,41.1326,41.3301,41.1089,41.3301,28922.0
2018-08-10 09:35:00,52.3,52.32,52.13,52.13,17293.0,41.3143,41.3301,41.18,41.18,17293.0
2018-08-10 09:40:00,52.14,52.26,52.09,52.22,12503.0,41.1879,41.2827,41.1484,41.2511,12503.0
2018-08-10 09:45:00,52.22,52.28,52.13,52.22,25675.0,41.2511,41.2985,41.18,41.2511,25675.0
2018-08-10 09:50:00,52.22,52.27,52.19,52.25,13400.0,41.2511,41.2906,41.2274,41.2748,13400.0
2018-08-10 09:55:00,52.26,52.32,52.2,52.26,10679.0,41.2827,41.3301,41.2353,41.2827,10679.0
2018-08-10 10:00:00,52.26,52.26,52.2,52.21,28979.0,41.2827,41.2827,41.2353,41.2432,28979.0
2018-08-10 10:05:00,52.21,52.24,52.09,52.09,16454.0,41.2432,41.2669,41.1484,41.1484,16454.0
2018-08-10 10:10:00,52.08,52.08,51.95,51.97,25869.0,41.1405,41.1405,41.0378,41.0536,25869.0
2018-08-10 10:15:00,51.97,51.99,51.88,51.99,19340.0,41.0536,41.0694,40.9825,41.0694,19340.0
2018-08-10 10:20:00,51.99,52.01,51.95,51.95,13722.0,41.0694,41.0852,41.0378,41.0378,13722.0
2018-08-10 10:25:00,51.95,51.98,51.89,51.9,20309.0,41.0378,41.0615,40.9904,40.9983,20309.0
2018-08-10 10:30:00,51.9,51.9,51.84,51.85,17893.0,40.9983,40.9983,40.9509,40.9588,17893.0
2018-08-10 10:35:00,51.85,51.87,51.81,51.82,11324.0,40.9588,40.9746,40.9272,40.9351,11324.0
2018-08-10 10:40:00,51.82,51.9,51.81,51.87,20529.0,40.9351,40.9983,40.9272,40.9746,20529.0
2018-08-10 10:45:00,51.86,51.86,51.77,51.77,15428.0,40.9667,40.9667,40.8956,40.8956,15428.0
2018-08-10 10:50:00,51.76,51.81,51.74,51.76,11698.0,40.8877,40.9272,40.8719,40.8877,11698.0
2018-08-10 10:55:00,51.76,51.8,51.73,51.79,31789.0,40.8877,40.9193,40.864,40.9114,31789.0
2018-08-10 11:00:00,51.79,51.79,51.71,51.73,19768.0,40.9114,40.9114,40.8482,40.864,19768.0
2018-08-10 11:05:00,51.72,51.76,51.71,51.73,12039.0,40.8561,40.8877,40.8482,40.864,12039.0
2018-08-10 11:10:00,51.73,51.77,51.71,51.77,21507.0,40.864,40.8956,40.8482,40.8956,21507.0
2018-08-10 11:15:00,51.78,51.84,51.76,51.82,9771.0,40.9035,40.9509,40.8877,40.9351,9771.0
2018-08-10 11:20:00,51.81,51.85,51.79,51.85,13346.0,40.9272,40.9588,40.9114,40.9588,13346.0
2018-08-10 11:25:00,51.85,51.9,51.81,51.9,13552.0,40.9588,40.9983,40.9272,40.9983,13552.0
2018-08-10 11:30:00,51.89,51.89,51.82,51.83,8490.0,40.9904,40.9904,40.9351,40.943,8490.0
2018-08-10 11:35:00,51.82,51.82,51.75,51.77,6812.0,40.9351,40.9351,40.8798,40.8956,6812.0
2018-08-10 11:40:00,51.77,51.78,51.68,51.7,10684.0,40.8956,40.9035,40.8245,40.8403,10684.0
2018-08-10 11:45:00,51.71,51.75,51.7,51.7,8992.0,40.8482,40.8798,40.8403,40.8403,8992.0
2018-08-10 11:50:00,51.71,51.76,51.7,51.71,17162.0,40.8482,40.8877,40.8403,40.8482,17162.0
2018-08-10 11:55:00,51.7,51.73,51.64,51.65,12329.0,40.8403,40.864,40.7929,40.8008,12329.0
2018-08-10 12:00:00,51.65,51.68,51.63,51.63,8205.0,40.8008,40.8245,40.785,40.785,8205.0
2018-08-10 12:05:00,51.63,51.63,51.59,51.61,12077.0,40.785,40.785,40.7534,40.7692,12077.0
2018-08-10 12:10:00,51.6,51.6,51.55,51.55,25588.0,40.7613,40.7613,40.7218,40.7218,25588.0
2018-08-10 12:15:00,51.55,51.57,51.53,51.55,8308.0,40.7218,40.7376,40.706,40.7218,8308.0
2018-08-10 12:20:00,51.55,51.59,51.55,51.59,8159.0,40.7218,40.7534,40.7218,40.7534,8159.0
2018-08-10 12:25:00,51.59,51.61,51.58,51.6,6441.0,40.7534,40.7692,40.7455,40.7613,6441.0
2018-08-10 12:30:00,51.59,51.6,51.58,51.58,10156.0,40.7534,40.7613,40.7455,40.7455,10156.0
2018-08-10 12:35:00,51.57,51.57,51.52,51.52,12170.0,40.7376,40.7376,40.6981,40.6981,12170.0
2018-08-10 12:40:00,51.52,51.56,51.52,51.54,7756.0,40.6981,40.7297,40.6981,40.7139,7756.0
2018-08-10 12:45:00,51.54,51.54,51.51,51.52,4400.0,40.7139,40.7139,40.6902,40.6981,4400.0
2018-08-10 12:50:00,51.52,51.52,51.46,51.47,9059.0,40.6981,40.6981,40.6507,40.6586,9059.0
2018-08-10 12:55:00,51.47,51.47,51.45,51.47,11685.0,40.6586,40.6586,40.6428,40.6586,11685.0
2018-08-10 13:00:00,51.47,51.52,51.47,51.5,7310.0,40.6586,40.6981,40.6586,40.6823,7310.0
2018-08-10 13:05:00,51.5,51.52,51.5,51.5,7456.0,40.6823,40.6981,40.6823,40.6823,7456.0
2018-08-10 13:10:00,51.5,51.5,51.47,51.48,14134.0,40.6823,40.6823,40.6586,40.6665,14134.0
2018-08-10 13:15:00,51.47,51.47,51.42,51.43,10188.0,40.6586,40.6586,40.6191,40.627,10188.0
2018-08-10 13:20:00,51.43,51.47,51.42,51.45,7372.0,40.627,40.6586,40.6191,40.6428,7372.0
2018-08-10 13:25:00,51.45,51.46,51.41,51.41,11507.0,40.6428,40.6507,40.6112,40.6112,11507.0
2018-08-10 13:30:00,51.41,51.43,51.37,51.41,18840.0,40.6112,40.627,40.5796,40.6112,18840.0
2018-08-10 13:35:00,51.42,51.44,51.4,51.42,17199.0,40.6191,40.6349,40.6033,40.6191,17199.0
2018-08-10 13:40:00,51.42,51.43,51.4,51.41,9357.0,40.6191,40.627,40.6033,40.6112,9357.0
2018-08-10 13:45:00,51.41,51.46,51.41,51.44,16946.0,40.6112,40.6507,40.6112,40.6349,16946.0
2018-08-10 13:50:00,51.45,51.51,51.44,51.51,12382.0,40.6428,40.6902,40.6349,40.6902,12382.0
2018-08-10 13:55:00,51.51,51.51,51.49,51.5,9150.0,40.6902,40.6902,40.6744,40.6823,9150.0
2018-08-10 14:00:00,51.5,51.52,51.45,51.46,17229.0,40.6823,40.6981,40.6428,40.6507,17229.0
2018-08-10 14:05:00,51.46,51.49,51.44,51.48,12091.0,40.6507,40.6744,40.6349,40.6665,12091.0
2018-08-10 14:10:00,51.48,51.5,51.46,51.46,6716.0,40.6665,40.6823,40.6507,40.6507,6716.0
2018-08-10 14:15:00,51.46,51.47,51.43,51.45,17548.0,40.6507,40.6586,40.627,40.6428,17548.0
2018-08-10 14:20:00,51.45,51.48,51.45,51.48,13903.0,40.6428,40.6665,40.6428,40.6665,13903.0
2018-08-10 14:25:00,51.48,51.54,51.47,51.53,17597.0,40.6665,40.7139,40.6586,40.706,17597.0
2018-08-10 14:30:00,51.53,51.53,51.45,51.47,20921.0,40.706,40.706,40.6428,40.6586,20921.0
2018-08-10 14:35:00,51.47,51.49,51.46,51.49,8181.0,40.6586,40.6744,40.6507,40.6744,8181.0
2018-08-10 14:40:00,51.49,51.53,51.49,51.52,12027.0,40.6744,40.706,40.6744,40.6981,12027.0
2018-08-10 14:45:00,51.51,51.52,51.49,51.5,10952.0,40.6902,40.6981,40.6744,40.6823,10952.0
2018-08-10 14:50:00,51.5,51.51,51.49,51.51,10119.0,40.6823,40.6902,40.6744,40.6902,10119.0
2018-08-10 14:55:00,51.5,51.54,51.48,51.52,23709.0,40.6823,40.7139,40.6665,40.6981,23709.0
2018-08-10 15:00:00,51.52,51.52,51.43,51.44,20915.0,40.6981,40.6981,40.627,40.6349,20915.0
2018-08-10 15:05:00,51.44,51.45,51.39,51.39,17995.0,40.6349,40.6428,40.5954,40.5954,17995.0
2018-08-10 15:10:00,51.39,51.4,51.36,51.36,16975.0,40.5954,40.6033,40.5717,40.5717,16975.0
2018-08-10 15:15:00,51.36,51.39,51.33,51.33,17257.0,40.5717,40.5954,40.548,40.548,17257.0
2018-08-10 15:20:00,51.33,51.45,51.32,51.44,29439.0,40.548,40.6428,40.5401,40.6349,29439.0
2018-08-10 15:25:00,51.44,51.47,51.41,51.43,21317.0,40.6349,40.6586,40.6112,40.627,21317.0
2018-08-10 15:30:00,51.43,51.44,51.3,51.34,24906.0,40.627,40.6349,40.5243,40.5559,24906.0
2018-08-10 15:35:00,51.33,51.37,51.3,51.34,25051.0,40.548,40.5796,40.5243,40.5559,25051.0
2018-08-10 15:40:00,51.34,51.38,51.3,51.38,48937.0,40.5559,40.5875,40.5243,40.5875,48937.0
2018-08-10 15:45:00,51.38,51.38,51.31,51.31,52848.0,40.5875,40.5875,40.5322,40.5322,52848.0
2018-08-10 15:50:00,51.3,51.35,51.3,51.3,61885.0,40.5243,40.5638,40.5243,40.5243,61885.0
2018-08-10 15:55:00,51.3,51.36,51.29,51.32,181758.0,40.5243,40.5717,40.5164,40.5401,181758.0
2018-08-13 09:30:00,51.32,51.52,51.29,51.5,28962.0,40.5401,40.6981,40.5164,40.6823,28962.0
2018-08-13 09:35:00,51.5,51.53,51.45,51.47,27226.0,40.6823,40.706,40.6428,40.6586,27226.0
2018-08-13 09:40:00,51.47,51.55,51.47,51.51,10583.0,40.6586,40.7218,40.6586,40.6902,10583.0
2018-08-13 09:45:00,51.51,51.56,51.47,51.47,29501.0,40.6902,40.7297,40.6586,40.6586,29501.0
2018-08-13 09:50:00,51.47,51.47,51.31,51.38,18574.0,40.6586,40.6586,40.5322,40.5875,18574.0
2018-08-13 09:55:00,51.38,51.46,51.34,51.42,12745.0,40.5875,40.6507,40.5559,40.6191,12745.0
2018-08-13 10:00:00,51.45,51.5,51.41,51.45,7020.0,40.6428,40.6823,40.6112,40.6428,7020.0
2018-08-13 10:05:00,51.45,51.46,51.35,51.38,15649.0,40.6428,40.6507,40.5638,40.5875,15649.0
2018-08-13 10:10:00,51.37,51.37,51.29,51.35,24648.0,40.5796,40.5796,40.5164,40.5638,24648.0
2018-08-13 10:15:00,51.36,51.38,51.31,51.37,19676.0,40.5717,40.5875,40.5322,40.5796,19676.0
2018-08-13 10:20:00,51.36,51.41,51.33,51.37,15121.0,40.5717,40.6112,40.548,40.5796,15121.0
2018-08-13 10:25:00,51.35,51.37,51.29,51.36,13967.0,40.5638,40.5796,40.5164,40.5717,13967.0
2018-08-13 10:30:00,51.36,51.48,51.34,51.48,20210.0,40.5717,40.6665,40.5559,40.6665,20210.0
2018-08-13 10:35:00,51.46,51.47,51.41,51.41,13549.0,40.6507,40.6586,40.6112,40.6112,13549.0
2018-08-13 10:40:00,51.39,51.44,51.37,51.44,11267.0,40.5954,40.6349,40.5796,40.6349,11267.0
2018-08-13 10:45:00,51.44,51.44,51.34,51.35,11763.0,40.6349,40.6349,40.5559,40.5638,11763.0
2018-08-13 10:50:00,51.35,51.43,51.34,51.42,19882.0,40.5638,40.627,40.5559,40.6191,19882.0
2018-08-13 10:55:00,51.43,51.43,51.39,51.39,12478.0,40.627,40.627,40.5954,40.5954,12478.0
2018-08-13 11:00:00,51.4,51.4,51.31,51.32,7367.0,40.6033,40.6033,40.5322,40.5401,7367.0
2018-08-13 11:05:00,51.32,51.4,51.31,51.37,10213.0,40.5401,40.6033,40.5322,40.5796,10213.0
2018-08-13 11:10:00,51.37,51.42,51.34,51.41,12043.0,40.5796,40.6191,40.5559,40.6112,12043.0
2018-08-13 11:15:00,51.41,51.45,51.39,51.45,10352.0,40.6112,40.6428,40.5954,40.6428,10352.0
2018-08-13 11:20:00,51.45,51.51,51.44,51.5,8237.0,40.6428,40.6902,40.6349,40.6823,8237.0
2018-08-13 11:25:00,51.5,51.5,51.45,51.48,7233.0,40.6823,40.6823,40.6428,40.6665,7233.0
2018-08-13 11:30:00,51.49,51.54,51.49,51.51,8873.0,40.6744,40.7139,40.6744,40.6902,8873.0
2018-08-13 11:35:00,51.51,51.53,51.46,51.48,7659.0,40.6902,40.706,40.6507,40.6665,7659.0
2018-08-13 11:40:00,51.49,51.51,51.46,51.51,9369.0,40.6744,40.6902,40.6507,40.6902,9369.0
2018-08-13 11:45:00,51.5,51.52,51.47,51.52,7824.0,40.6823,40.6981,40.6586,40.6981,7824.0
2018-08-13 11:50:00,51.52,51.55,51.51,51.54,14581.0,40.6981,40.7218,40.6902,40.7139,14581.0
2018-08-13 11:55:00,51.54,51.54,51.46,51.46,16787.0,40.7139,40.7139,40.6507,40.6507,16787.0
2018-08-13 12:00:00,51.45,51.46,51.4,51.45,17567.0,40.6428,40.6507,40.6033,40.6428,17567.0
2018-08-13 12:05:00,51.46,51.48,51.44,51.47,8979.0,40.6507,40.6665,40.6349,40.6586,8979.0
2018-08-13 12:10:00,51.47,51.48,51.43,51.47,6300.0,40.6586,40.6665,40.627,40.6586,6300.0
2018-08-13 12:15:00,51.46,51.47,51.45,51.46,7412.0,40.6507,40.6586,40.6428,40.6507,7412.0
2018-08-13 12:20:00,51.47,51.5,51.45,51.49,7366.0,40.6586,40.6823,40.6428,40.6744,7366.0
2018-08-13 12:25:00,51.48,51.51,51.48,51.5,6900.0,40.6665,40.6902,40.6665,40.6823,6900.0
2018-08-13 12:30:00,51.5,51.51,51.46,51.48,6037.0,40.6823,40.6902,40.6507,40.6665,6037.0
2018-08-13 12:35:00,51.48,51.49,51.44,51.47,8200.0,40.6665,40.6744,40.6349,40.6586,8200.0
2018-08-13 12:40:00,51.47,51.49,51.45,51.48,5889.0,40.6586,40.6744,40.6428,40.6665,5889.0
2018-08-13 12:45:00,51.48,51.52,51.47,51.51,9335.0,40.6665,40.6981,40.6586,40.6902,9335.0
2018-08-13 12:50:00,51.5,51.52,51.47,51.47,34733.0,40.6823,40.6981,40.6586,40.6586,34733.0
2018-08-13 12:55:00,51.47,51.47,51.43,51.44,8648.0,40.6586,40.6586,40.627,40.6349,8648.0
2018-08-13 13:00:00,51.43,51.49,51.42,51.48,7603.0,40.627,40.6744,40.6191,40.6665,7603.0
2018-08-13 13:05:00,51.48,51.52,51.48,51.52,13790.0,40.6665,40.6981,40.6665,40.6981,13790.0
2018-08-13 13:10:00,51.53,51.57,51.53,51.56,19596.0,40.706,40.7376,40.706,40.7297,19596.0
2018-08-13 13:15:00,51.57,51.6,51.55,51.59,10341.0,40.7376,40.7613,40.7218,40.7534,10341.0
2018-08-13 13:20:00,51.6,51.6,51.56,51.59,14147.0,40.7613,40.7613,40.7297,40.7534,14147.0
2018-08-13 13:25:00,51.58,51.6,51.57,51.58,16255.0,40.7455,40.7613,40.7376,40.7455,16255.0
2018-08-13 13:30:00,51.59,51.62,51.54,51.55,22476.0,40.7534,40.7771,40.7139,40.7218,22476.0
2018-08-13 13:35:00,51.55,51.6,51.55,51.58,16646.0,40.7218,40.7613,40.7218,40.7455,16646.0
2018-08-13 13:40:00,51.57,51.6,51.57,51.6,5436.0,40.7376,40.7613,40.7376,40.7613,5436.0
2018-08-13 13:45:00,51.61,51.61,51.57,51.57,6719.0,40.7692,40.7692,40.7376,40.7376,6719.0
2018-08-13 13:50:00,51.57,51.63,51.57,51.6,9445.0,40.7376,40.785,40.7376,40.7613,9445.0
2018-08-13 13:55:00,51.59,51.61,51.57,51.6,10080.0,40.7534,40.7692,40.7376,40.7613,10080.0
2018-08-13 14:00:00,51.6,51.61,51.59,51.61,10905.0,40.7613,40.7692,40.7534,40.7692,10905.0
2018-08-13 14:05:00,51.59,51.6,51.57,51.58,8161.0,40.7534,40.7613,40.7376,40.7455,8161.0
2018-08-13 14:10:00,51.58,51.62,51.57,51.6,11039.0,40.7455,40.7771,40.7376,40.7613,11039.0
2018-08-13 14:15:00,51.6,51.61,51.58,51.6,9985.0,40.7613,40.7692,40.7455,40.7613,9985.0
2018-08-13 14:20:00,51.6,51.63,51.59,51.59,8468.0,40.7613,40.785,40.7534,40.7534,8468.0
2018-08-13 14:25:00,51.59,51.62,51.59,51.6,8118.0,40.7534,40.7771,40.7534,40.7613,8118.0
2018-08-13 14:30:00,51.61,51.62,51.6,51.62,6612.0,40.7692,40.7771,40.7613,40.7771,6612.0
2018-08-13 14:35:00,51.62,51.66,51.61,51.64,9079.0,40.7771,40.8087,40.7692,40.7929,9079.0
2018-08-13 14:40:00,51.64,51.65,51.6,51.61,11685.0,40.7929,40.8008,40.7613,40.7692,11685.0
2018-08-13 14:45:00,51.61,51.64,51.61,51.62,7465.0,40.7692,40.7929,40.7692,40.7771,7465.0
2018-08-13 14:50:00,51.62,51.71,51.61,51.7,25843.0,40.7771,40.8482,40.7692,40.8403,25843.0
2018-08-13 14:55:00,51.71,51.73,51.65,51.67,12518.0,40.8482,40.864,40.8008,40.8166,12518.0
2018-08-13 15:00:00,51.67,51.67,51.63,51.66,8058.0,40.8166,40.8166,40.785,40.8087,8058.0
2018-08-13 15:05:00,51.66,51.71,51.63,51.71,31229.0,40.8087,40.8482,40.785,40.8482,31229.0
2018-08-13 15:10:00,51.7,51.76,51.7,51.75,21494.0,40.8403,40.8877,40.8403,40.8798,21494.0
2018-08-13 15:15:00,51.75,51.77,51.71,51.71,18328.0,40.8798,40.8956,40.8482,40.8482,18328.0
2018-08-13 15:20:00,51.72,51.75,51.71,51.72,17637.0,40.8561,40.8798,40.8482,40.8561,17637.0
2018-08-13 15:25:00,51.72,51.77,51.7,51.7,42996.0,40.8561,40.8956,40.8403,40.8403,42996.0
2018-08-13 15:30:00,51.7,51.7,51.65,51.69,27509.0,40.8403,40.8403,40.8008,40.8324,27509.0
2018-08-13 15:35:00,51.68,51.69,51.66,51.69,20635.0,40.8245,40.8324,40.8087,40.8324,20635.0
2018-08-13 15:40:00,51.69,51.75,51.68,51.72,24032.0,40.8324,40.8798,40.8245,40.8561,24032.0
2018-08-13 15:45:00,51.72,51.72,51.64,51.68,43041.0,40.8561,40.8561,40.7929,40.8245,43041.0
2018-08-13 15:50:00,51.67,51.73,51.66,51.72,36767.0,40.8166,40.864,40.8087,40.8561,36767.0
2018-08-13 15:55:00,51.72,51.73,51.68,51.72,118572.0,40.8561,40.864,40.8245,40.8561,118572.0
2018-08-14 09:30:00,51.68,51.81,51.46,51.8,22992.0,40.8245,40.9272,40.6507,40.9193,22992.0
2018-08-14 09:35:00,51.8,51.89,51.77,51.85,10658.0,40.9193,40.9904,40.8956,40.9588,10658.0
2018-08-14 09:40:00,51.85,51.99,51.85,51.87,11995.0,40.9588,41.0694,40.9588,40.9746,11995.0
2018-08-14 09:45:00,51.89,51.98,51.89,51.98,16280.0,40.9904,41.0615,40.9904,41.0615,16280.0
2018-08-14 09:50:00,51.99,52.02,51.96,51.96,16190.0,41.0694,41.0931,41.0457,41.0457,16190.0
2018-08-14 09:55:00,51.97,52.04,51.94,51.95,33628.0,41.0536,41.1089,41.0299,41.0378,33628.0
2018-08-14 10:00:00,51.95,51.97,51.89,51.97,36101.0,41.0378,41.0536,40.9904,41.0536,36101.0
2018-08-14 10:05:00,51.96,51.97,51.84,51.87,16308.0,41.0457,41.0536,40.9509,40.9746,16308.0
2018-08-14 10:10:00,51.87,51.92,51.83,51.87,10157.0,40.9746,41.0141,40.943,40.9746,10157.0
2018-08-14 10:15:00,51.84,51.92,51.81,51.83,42169.0,40.9509,41.0141,40.9272,40.943,42169.0
2018-08-14 10:20:00,51.83,51.9,51.83,51.9,6829.0,40.943,40.9983,40.943,40.9983,6829.0
2018-08-14 10:25:00,51.91,52.03,51.91,52.03,6509.0,41.0062,41.101,41.0062,41.101,6509.0
2018-08-14 10:30:00,52.02,52.02,51.96,51.96,5600.0,41.0931,41.0931,41.0457,41.0457,5600.0
2018-08-14 10:35:00,51.96,51.98,51.93,51.97,10601.0,41.0457,41.0615,41.022,41.0536,10601.0
2018-08-14 10:40:00,51.97,51.98,51.95,51.97,6019.0,41.0536,41.0615,41.0378,41.0536,6019.0
2018-08-14 10:45:00,51.96,52.02,51.95,52.01,10965.0,41.0457,41.0931,41.0378,41.0852,10965.0
2018-08-14 10:50:00,52.02,52.07,52.0,52.06,11436.0,41.0931,41.1326,41.0773,41.1247,11436.0
2018-08-14 10:55:00,52.05,52.06,52.03,52.03,11465.0,41.1168,41.1247,41.101,41.101,11465.0
2018-08-14 11:00:00,52.02,52.1,52.02,52.03,22849.0,41.0931,41.1563,41.0931,41.101,22849.0
2018-08-14 11:05:00,52.05,52.11,52.04,52.11,11401.0,41.1168,41.1642,41.1089,41.1642,11401.0
2018-08-14 11:10:00,52.1,52.13,52.07,52.07,8981.0,41.1563,41.18,41.1326,41.1326,8981.0
2018-08-14 11:15:00,52.07,52.09,52.03,52.04,13249.0,41.1326,41.1484,41.101,41.1089,13249.0
2018-08-14 11:20:00,52.04,52.06,51.97,52.05,13752.0,41.1089,41.1247,41.0536,41.1168,13752.0
2018-08-14 11:25:00,52.04,52.05,52.01,52.03,16166.0,41.1089,41.1168,41.0852,41.101,16166.0
2018-08-14 11:30:00,52.03,52.06,52.0,52.03,7628.0,41.101,41.1247,41.0773,41.101,7628.0
2018-08-14 11:35:00,52.03,52.04,51.99,52.01,5016.0,41.101,41.1089,41.0694,41.0852,5016.0
2018-08-14 11:40:00,52.02,52.1,52.0,52.09,11168.0,41.0931,41.1563,41.0773,41.1484,11168.0
2018-08-14 11:45:00,52.09,52.1,52.05,52.06,12140.0,41.1484,41.1563,41.1168,41.1247,12140.0
2018-08-14 11:50:00,52.06,52.09,52.05,52.08,12794.0,41.1247,41.1484,41.1168,41.1405,12794.0
2018-08-14 11:55:00,52.07,52.1,52.07,52.09,12033.0,41.1326,41.1563,41.1326,41.1484,12033.0
2018-08-14 12:00:00,52.09,52.12,52.08,52.09,13680.0,41.1484,41.1721,41.1405,41.1484,13680.0
2018-08-14 12:05:00,52.09,52.15,52.09,52.14,10872.0,41.1484,41.1958,41.1484,41.1879,10872.0
2018-08-14 12:10:00,52.14,52.17,52.09,52.1,15581.0,41.1879,41.2116,41.1484,41.1563,15581.0
2018-08-14 12:15:00,52.1,52.11,52.05,52.07,13861.0,41.1563,41.1642,41.1168,41.1326,13861.0
2018-08-14 12:20:00,52.07,52.07,52.03,52.03,9799.0,41.1326,41.1326,41.101,41.101,9799.0
2018-08-14 12:25:00,52.04,52.09,52.02,52.08,13600.0,41.1089,41.1484,41.0931,41.1405,13600.0
2018-08-14 12:30:00,52.09,52.09,52.07,52.08,7863.0,41.1484,41.1484,41.1326,41.1405,7863.0
2018-08-14 12:35:00,52.09,52.1,52.04,52.08,12451.0,41.1484,41.1563,41.1089,41.1405,12451.0
2018-08-14 12:40:00,52.07,52.15,52.07,52.14,12159.0,41.1326,41.1958,41.1326,41.1879,12159.0
2018-08-14 12:45:00,52.14,52.15,52.07,52.07,14328.0,41.1879,41.1958,41.1326,41.1326,14328.0
2018-08-14 12:50:00,52.07,52.08,52.04,52.07,13410.0,41.1326,41.1405,41.1089,41.1326,13410.0
2018-08-14 12:55:00,52.06,52.06,52.01,52.03,6996.0,41.1247,41.1247,41.0852,41.101,6996.0
2018-08-14 13:00:00,52.03,52.03,51.98,52.01,5137.0,41.101,41.101,41.0615,41.0852,5137.0
2018-08-14 13:05:00,52.02,52.04,52.02,52.03,6812.0,41.0931,41.1089,41.0931,41.101,6812.0
2018-08-14 13:10:00,52.03,52.04,52.0,52.01,8528.0,41.101,41.1089,41.0773,41.0852,8528.0
2018-08-14 13:15:00,52.02,52.03,52.0,52.01,8092.0,41.0931,41.101,41.0773,41.0852,8092.0
2018-08-14 13:20:00,52.01,52.01,51.99,52.0,5800.0,41.0852,41.0852,41.0694,41.0773,5800.0
2018-08-14 13:25:00,52.0,52.02,52.0,52.02,5160.0,41.0773,41.0931,41.0773,41.0931,5160.0
2018-08-14 13:30:00,52.02,52.03,51.98,52.01,11479.0,41.0931,41.101,41.0615,41.0852,11479.0
2018-08-14 13:35:00,52.0,52.01,51.97,51.99,9552.0,41.0773,41.0852,41.0536,41.0694,9552.0
2018-08-14 13:40:00,52.0,52.0,51.98,51.98,4650.0,41.0773,41.0773,41.0615,41.0615,4650.0
2018-08-14 13:45:00,51.98,51.99,51.92,51.96,18144.0,41.0615,41.0694,41.0141,41.0457,18144.0
2018-08-14 13:50:00,51.96,52.0,51.95,51.97,11315.0,41.0457,41.0773,41.0378,41.0536,11315.0
2018-08-14 13:55:00,51.98,52.02,51.97,52.01,9255.0,41.0615,41.0931,41.0536,41.0852,9255.0
2018-08-14 14:00:00,52.02,52.03,52.0,52.01,11912.0,41.0931,41.101,41.0773,41.0852,11912.0
2018-08-14 14:05:00,52.01,52.05,52.01,52.04,5203.0,41.0852,41.1168,41.0852,41.1089,5203.0
2018-08-14 14:10:00,52.04,52.06,52.03,52.05,11399.0,41.1089,41.1247,41.101,41.1168,11399.0
2018-08-14 14:15:00,52.05,52.05,52.0,52.01,11682.0,41.1168,41.1168,41.0773,41.0852,11682.0
2018-08-14 14:20:00,52.02,52.06,52.01,52.03,12634.0,41.0931,41.1247,41.0852,41.101,12634.0
2018-08-14 14:25:00,52.03,52.03,52.0,52.0,4766.0,41.101,41.101,41.0773,41.0773,4766.0
2018-08-14 14:30:00,52.0,52.04,51.99,52.0,9985.0,41.0773,41.1089,41.0694,41.0773,9985.0
2018-08-14 14:35:00,52.0,52.03,52.0,52.01,7516.0,41.0773,41.101,41.0773,41.0852,7516.0
2018-08-14 14:40:00,52.02,52.04,52.0,52.01,10233.0,41.0931,41.1089,41.0773,41.0852,10233.0
2018-08-14 14:45:00,52.02,52.04,51.97,51.98,14482.0,41.0931,41.1089,41.0536,41.0615,14482.0
2018-08-14 14:50:00,51.98,52.01,51.97,52.01,6308.0,41.0615,41.0852,41.0536,41.0852,6308.0
2018-08-14 14:55:00,52.0,52.0,51.97,51.98,8958.0,41.0773,41.0773,41.0536,41.0615,8958.0
2018-08-14 15:00:00,51.99,51.99,51.95,51.96,12376.0,41.0694,41.0694,41.0378,41.0457,12376.0
2018-08-14 15:05:00,51.96,51.97,51.95,51.95,5287.0,41.0457,41.0536,41.0378,41.0378,5287.0
2018-08-14 15:10:00,51.96,51.96,51.92,51.94,15574.0,41.0457,41.0457,41.0141,41.0299,15574.0
2018-08-14 15:15:00,51.95,51.95,51.91,51.91,14687.0,41.0378,41.0378,41.0062,41.0062,14687.0
2018-08-14 15:20:00,51.91,51.93,51.89,51.9,31779.0,41.0062,41.022,40.9904,40.9983,31779.0
2018-08-14 15:25:00,51.89,51.92,51.88,51.91,25445.0,40.9904,41.0141,40.9825,41.0062,25445.0
2018-08-14 15:30:00,51.91,51.93,51.9,51.92,26730.0,41.0062,41.022,40.9983,41.0141,26730.0
2018-08-14 15:35:00,51.91,51.94,51.91,51.93,24229.0,41.0062,41.0299,41.0062,41.022,24229.0
2018-08-14 15:40:00,51.93,51.96,51.89,51.9,33351.0,41.022,41.0457,40.9904,40.9983,33351.0
2018-08-14 15:45:00,51.89,51.94,51.87,51.93,41250.0,40.9904,41.0299,40.9746,41.022,41250.0
2018-08-14 15:50:00,51.94,51.97,51.91,51.97,104141.0,41.0299,41.0536,41.0062,41.0536,104141.0
2018-08-14 15:55:00,51.97,52.05,51.97,52.04,218321.0,41.0536,41.1168,41.0536,41.1089,218321.0
2018-08-15 09:30:00,52.15,52.24,52.09,52.24,21871.0,41.1958,41.2669,41.1484,41.2669,21871.0
2018-08-15 09:35:00,52.23,52.33,52.13,52.32,25429.0,41.259,41.338,41.18,41.3301,25429.0
2018-08-15 09:40:00,52.3,52.38,52.29,52.35,69003.0,41.3143,41.3774,41.3064,41.3538,69003.0
2018-08-15 09:45:00,52.35,52.57,52.35,52.52,54910.0,41.3538,41.5275,41.3538,41.488,54910.0
2018-08-15 09:50:00,52.52,52.65,52.5,52.6,73729.0,41.488,41.5907,41.4722,41.5512,73729.0
2018-08-15 09:55:00,52.61,52.82,52.6,52.79,91136.0,41.5591,41.725,41.5512,41.7013,91136.0
2018-08-15 10:00:00,52.8,52.94,52.74,52.82,121743.0,41.7092,41.8198,41.6618,41.725,121743.0
2018-08-15 10:05:00,52.82,52.85,52.71,52.83,97775.0,41.725,41.7487,41.6381,41.7329,97775.0
2018-08-15 10:10:00,52.84,53.0,52.82,52.95,34048.0,41.7408,41.8672,41.725,41.8277,34048.0
2018-08-15 10:15:00,52.97,53.07,52.91,53.0,39617.0,41.8435,41.9225,41.7961,41.8672,39617.0
2018-08-15 10:20:00,52.99,53.06,52.99,53.03,26556.0,41.8593,41.9146,41.8593,41.8909,26556.0
2018-08-15 10:25:00,53.03,53.15,53.01,53.12,26160.0,41.8909,41.9857,41.8751,41.962,26160.0
2018-08-15 10:30:00,53.12,53.3,53.12,53.21,46167.0,41.962,42.1042,41.962,42.0331,46167.0
2018-08-15 10:35:00,53.22,53.33,53.21,53.28,78979.0,42.041,42.1279,42.0331,42.0884,78979.0
2018-08-15 10:40:00,53.27,53.27,53.09,53.16,54948.0,42.0805,42.0805,41.9383,41.9936,54948.0
2018-08-15 10:45:00,53.18,53.24,53.09,53.12,18167.0,42.0094,42.0568,41.9383,41.962,18167.0
2018-08-15 10:50:00,53.1,53.15,53.09,53.12,15457.0,41.9462,41.9857,41.9383,41.962,15457.0
2018-08-15 10:55:00,53.11,53.16,53.07,53.15,29065.0,41.9541,41.9936,41.9225,41.9857,29065.0
2018-08-15 11:00:00,53.15,53.22,53.11,53.19,28991.0,41.9857,42.041,41.9541,42.0173,28991.0
2018-08-15 11:05:00,53.2,53.22,53.16,53.21,32907.0,42.0252,42.041,41.9936,42.0331,32907.0
2018-08-15 11:10:00,53.2,53.23,53.03,53.03,24641.0,42.0252,42.0489,41.8909,41.8909,24641.0
2018-08-15 11:15:00,53.03,53.1,53.03,53.1,19684.0,41.8909,41.9462,41.8909,41.9462,19684.0
2018-08-15 11:20:00,53.1,53.21,53.09,53.13,21382.0,41.9462,42.0331,41.9383,41.9699,21382.0
2018-08-15 11:25:00,53.13,53.15,53.04,53.09,23095.0,41.9699,41.9857,41.8988,41.9383,23095.0
2018-08-15 11:30:00,53.1,53.12,53.04,53.07,26504.0,41.9462,41.962,41.8988,41.9225,26504.0
2018-08-15 11:35:00,53.06,53.06,52.89,52.94,30492.0,41.9146,41.9146,41.7803,41.8198,30492.0
2018-08-15 11:40:00,52.93,52.97,52.91,52.94,24161.0,41.8119,41.8435,41.7961,41.8198,24161.0
2018-08-15 11:45:00,52.94,52.94,52.83,52.84,46897.0,41.8198,41.8198,41.7329,41.7408,46897.0
2018-08-15 11:50:00,52.85,52.91,52.81,52.85,98362.0,41.7487,41.7961,41.7171,41.7487,98362.0
2018-08-15 11:55:00,52.85,52.85,52.76,52.78,28658.0,41.7487,41.7487,41.6776,41.6934,28658.0
2018-08-15 12:00:00,52.78,52.78,52.62,52.73,62657.0,41.6934,41.6934,41.567,41.6539,62657.0
2018-08-15 12:05:00,52.72,52.83,52.71,52.78,48257.0,41.646,41.7329,41.6381,41.6934,48257.0
2018-08-15 12:10:00,52.77,52.77,52.65,52.68,20368.0,41.6855,41.6855,41.5907,41.6144,20368.0
2018-08-15 12:15:00,52.67,52.72,52.65,52.68,25575.0,41.6065,41.646,41.5907,41.6144,25575.0
2018-08-15 12:20:00,52.68,52.76,52.67,52.73,49088.0,41.6144,41.6776,41.6065,41.6539,49088.0
2018-08-15 12:25:00,52.73,52.75,52.72,52.72,24609.0,41.6539,41.6697,41.646,41.646,24609.0
2018-08-15 12:30:00,52.73,52.73,52.63,52.64,41685.0,41.6539,41.6539,41.5749,41.5828,41685.0
2018-08-15 12:35:00,52.65,52.66,52.61,52.63,21967.0,41.5907,41.5986,41.5591,41.5749,21967.0
2018-08-15 12:40:00,52.64,52.66,52.58,52.61,23288.0,41.5828,41.5986,41.5354,41.5591,23288.0
2018-08-15 12:45:00,52.62,52.65,52.59,52.65,14374.0,41.567,41.5907,41.5433,41.5907,14374.0
2018-08-15 12:50:00,52.65,52.65,52.58,52.6,20912.0,41.5907,41.5907,41.5354,41.5512,20912.0
2018-08-15 12:55:00,52.6,52.62,52.52,52.53,12944.0,41.5512,41.567,41.488,41.4959,12944.0
2018-08-15 13:00:00,52.52,52.55,52.49,52.5,15714.0,41.488,41.5117,41.4643,41.4722,15714.0
2018-08-15 13:05:00,52.51,52.53,52.49,52.52,8787.0,41.4801,41.4959,41.4643,41.488,8787.0
2018-08-15 13:10:00,52.51,52.58,52.5,52.57,22068.0,41.4801,41.5354,41.4722,41.5275,22068.0
2018-08-15 13:15:00,52.59,52.62,52.58,52.62,7290.0,41.5433,41.567,41.5354,41.567,7290.0
2018-08-15 13:20:00,52.61,52.62,52.55,52.56,10601.0,41.5591,41.567,41.5117,41.5196,10601.0
2018-08-15 13:25:00,52.56,52.6,52.56,52.59,9790.0,41.5196,41.5512,41.5196,41.5433,9790.0
2018-08-15 13:30:00,52.59,52.6,52.54,52.55,11126.0,41.5433,41.5512,41.5038,41.5117,11126.0
2018-08-15 13:35:00,52.55,52.6,52.54,52.59,10144.0,41.5117,41.5512,41.5038,41.5433,10144.0
2018-08-15 13:40:00,52.59,52.72,52.59,52.7,23666.0,41.5433,41.646,41.5433,41.6302,23666.0
2018-08-15 13:45:00,52.7,52.73,52.67,52.71,16043.0,41.6302,41.6539,41.6065,41.6381,16043.0
2018-08-15 13:50:00,52.72,52.73,52.69,52.69,21428.0,41.646,41.6539,41.6223,41.6223,21428.0
2018-08-15 13:55:00,52.69,52.71,52.66,52.7,15679.0,41.6223,41.6381,41.5986,41.6302,15679.0
2018-08-15 14:00:00,52.71,52.72,52.67,52.71,31350.0,41.6381,41.646,41.6065,41.6381,31350.0
2018-08-15 14:05:00,52.7,52.8,52.69,52.78,35033.0,41.6302,41.7092,41.6223,41.6934,35033.0
2018-08-15 14:10:00,52.77,52.79,52.75,52.76,15451.0,41.6855,41.7013,41.6697,41.6776,15451.0
2018-08-15 14:15:00,52.77,52.8,52.76,52.79,10705.0,41.6855,41.7092,41.6776,41.7013,10705.0
2018-08-15 14:20:00,52.8,52.81,52.78,52.81,17296.0,41.7092,41.7171,41.6934,41.7171,17296.0
2018-08-15 14:25:00,52.81,52.81,52.74,52.77,20976.0,41.7171,41.7171,41.6618,41.6855,20976.0
2018-08-15 14:30:00,52.77,52.77,52.72,52.75,42933.0,41.6855,41.6855,41.646,41.6697,42933.0
2018-08-15 14:35:00,52.76,52.78,52.7,52.71,22227.0,41.6776,41.6934,41.6302,41.6381,22227.0
2018-08-15 14:40:00,52.71,52.72,52.7,52.72,13128.0,41.6381,41.646,41.6302,41.646,13128.0
2018-08-15 14:45:00,52.72,52.72,52.67,52.7,31867.0,41.646,41.646,41.6065,41.6302,31867.0
2018-08-15 14:50:00,52.7,52.72,52.63,52.64,52106.0,41.6302,41.646,41.5749,41.5828,52106.0
2018-08-15 14:55:00,52.65,52.72,52.61,52.7,33572.0,41.5907,41.646,41.5591,41.6302,33572.0
2018-08-15 15:00:00,52.7,52.74,52.69,52.74,39329.0,41.6302,41.6618,41.6223,41.6618,39329.0
2018-08-15 15:05:00,52.74,52.81,52.72,52.8,39433.0,41.6618,41.7171,41.646,41.7092,39433.0
2018-08-15 15:10:00,52.81,52.83,52.79,52.79,32346.0,41.7171,41.7329,41.7013,41.7013,32346.0
2018-08-15 15:15:00,52.8,52.82,52.79,52.79,30526.0,41.7092,41.725,41.7013,41.7013,30526.0
2018-08-15 15:20:00,52.78,52.81,52.74,52.75,52389.0,41.6934,41.7171,41.6618,41.6697,52389.0
2018-08-15 15:25:00,52.75,52.81,52.74,52.79,211612.0,41.6697,41.7171,41.6618,41.7013,211612.0
2018-08-15 15:30:00,52.78,52.79,52.69,52.72,99480.0,41.6934,41.7013,41.6223,41.646,99480.0
2018-08-15 15:35:00,52.71,52.79,52.7,52.73,70058.0,41.6381,41.7013,41.6302,41.6539,70058.0
2018-08-15 15:40:00,52.73,52.75,52.67,52.68,144763.0,41.6539,41.6697,41.6065,41.6144,144763.0
2018-08-15 15:45:00,52.68,52.74,52.67,52.73,72381.0,41.6144,41.6618,41.6065,41.6539,72381.0
2018-08-15 15:50:00,52.73,52.81,52.71,52.81,66423.0,41.6539,41.7171,41.6381,41.7171,66423.0
2018-08-15 15:55:00,52.81,52.9,52.8,52.81,190618.0,41.7171,41.7882,41.7092,41.7171,190618.0
2018-08-16 09:30:00,52.71,52.83,52.64,52.73,87011.0,41.6381,41.7329,41.5828,41.6539,87011.0
2018-08-16 09:35:00,52.72,52.88,52.72,52.82,29475.0,41.646,41.7724,41.646,41.725,29475.0
2018-08-16 09:40:00,52.82,52.95,52.8,52.9,61431.0,41.725,41.8277,41.7092,41.7882,61431.0
2018-08-16 09:45:00,52.91,52.95,52.85,52.95,20948.0,41.7961,41.8277,41.7487,41.8277,20948.0
2018-08-16 09:50:00,52.94,52.98,52.88,52.96,23478.0,41.8198,41.8514,41.7724,41.8356,23478.0
2018-08-16 09:55:00,52.96,52.97,52.87,52.97,79849.0,41.8356,41.8435,41.7645,41.8435,79849.0
2018-08-16 10:00:00,52.97,53.12,52.94,53.1,43961.0,41.8435,41.962,41.8198,41.9462,43961.0
2018-08-16 10:05:00,53.09,53.12,53.01,53.04,45347.0,41.9383,41.962,41.8751,41.8988,45347.0
2018-08-16 10:10:00,53.05,53.06,52.95,52.98,21473.0,41.9067,41.9146,41.8277,41.8514,21473.0
2018-08-16 10:15:00,52.98,53.06,52.96,53.06,22182.0,41.8514,41.9146,41.8356,41.9146,22182.0
2018-08-16 10:20:00,53.06,53.16,53.06,53.14,23496.0,41.9146,41.9936,41.9146,41.9778,23496.0
2018-08-16 10:25:00,53.15,53.28,53.15,53.26,27201.0,41.9857,42.0884,41.9857,42.0726,27201.0
2018-08-16 10:30:00,53.25,53.26,53.17,53.17,47820.0,42.0647,42.0726,42.0015,42.0015,47820.0
2018-08-16 10:35:00,53.17,53.25,53.16,53.25,37340.0,42.0015,42.0647,41.9936,42.0647,37340.0
2018-08-16 10:40:00,53.26,53.28,53.16,53.17,20208.0,42.0726,42.0884,41.9936,42.0015,20208.0
2018-08-16 10:45:00,53.18,53.27,53.15,53.27,20241.0,42.0094,42.0805,41.9857,42.0805,20241.0
2018-08-16 10:50:00,53.27,53.31,53.26,53.26,29171.0,42.0805,42.1121,42.0726,42.0726,29171.0
2018-08-16 10:55:00,53.26,53.45,53.2,53.44,413875.0,42.0726,42.2227,42.0252,42.2148,413875.0
2018-08-16 11:00:00,53.45,53.52,53.3,53.32,83832.0,42.2227,42.278,42.1042,42.12,83832.0
2018-08-16 11:05:00,53.32,53.32,53.22,53.23,24610.0,42.12,42.12,42.041,42.0489,24610.0
2018-08-16 11:10:00,53.22,53.3,53.22,53.3,20891.0,42.041,42.1042,42.041,42.1042,20891.0
2018-08-16 11:15:00,53.3,53.31,53.22,53.27,17609.0,42.1042,42.1121,42.041,42.0805,17609.0
2018-08-16 11:20:00,53.27,53.35,53.24,53.34,22692.0,42.0805,42.1437,42.0568,42.1358,22692.0
2018-08-16 11:25:00,53.34,53.44,53.32,53.44,58811.0,42.1358,42.2148,42.12,42.2148,58811.0
2018-08-16 11:30:00,53.43,53.49,53.4,53.42,44136.0,42.2069,42.2543,42.1832,42.199,44136.0
2018-08-16 11:35:00,53.42,53.43,53.36,53.36,13527.0,42.199,42.2069,42.1516,42.1516,13527.0
2018-08-16 11:40:00,53.36,53.43,53.36,53.42,9575.0,42.1516,42.2069,42.1516,42.199,9575.0
2018-08-16 11:45:00,53.42,53.44,53.33,53.34,32272.0,42.199,42.2148,42.1279,42.1358,32272.0
2018-08-16 11:50:00,53.34,53.42,53.32,53.41,86086.0,42.1358,42.199,42.12,42.1911,86086.0
2018-08-16 11:55:00,53.41,53.43,53.38,53.42,68577.0,42.1911,42.2069,42.1674,42.199,68577.0
2018-08-16 12:00:00,53.42,53.45,53.41,53.45,80800.0,42.199,42.2227,42.1911,42.2227,80800.0
2018-08-16 12:05:00,53.45,53.5,53.44,53.49,25023.0,42.2227,42.2622,42.2148,42.2543,25023.0
2018-08-16 12:10:00,53.5,53.57,53.49,53.57,31285.0,42.2622,42.3175,42.2543,42.3175,31285.0
2018-08-16 12:15:00,53.57,53.6,53.55,53.58,22061.0,42.3175,42.3412,42.3017,42.3254,22061.0
2018-08-16 12:20:00,53.58,53.6,53.55,53.55,19601.0,42.3254,42.3412,42.3017,42.3017,19601.0
2018-08-16 12:25:00,53.56,53.57,53.52,53.57,15189.0,42.3096,42.3175,42.278,42.3175,15189.0
2018-08-16 12:30:00,53.58,53.59,53.51,53.53,25054.0,42.3254,42.3333,42.2701,42.2859,25054.0
2018-08-16 12:35:00,53.52,53.57,53.51,53.56,17340.0,42.278,42.3175,42.2701,42.3096,17340.0
2018-08-16 12:40:00,53.56,53.6,53.54,53.55,14720.0,42.3096,42.3412,42.2938,42.3017,14720.0
2018-08-16 12:45:00,53.55,53.57,53.49,53.5,21612.0,42.3017,42.3175,42.2543,42.2622,21612.0
2018-08-16 12:50:00,53.5,53.52,53.48,53.49,13157.0,42.2622,42.278,42.2464,42.2543,13157.0
2018-08-16 12:55:00,53.49,53.57,53.48,53.56,16619.0,42.2543,42.3175,42.2464,42.3096,16619.0
2018-08-16 13:00:00,53.55,53.61,53.55,53.58,12506.0,42.3017,42.3491,42.3017,42.3254,12506.0
2018-08-16 13:05:00,53.58,53.58,53.52,53.55,12843.0,42.3254,42.3254,42.278,42.3017,12843.0
2018-08-16 13:10:00,53.55,53.56,53.51,53.55,10879.0,42.3017,42.3096,42.2701,42.3017,10879.0
2018-08-16 13:15:00,53.55,53.57,53.53,53.56,6565.0,42.3017,42.3175,42.2859,42.3096,6565.0
2018-08-16 13:20:00,53.56,53.62,53.56,53.62,9904.0,42.3096,42.357,42.3096,42.357,9904.0
2018-08-16 13:25:00,53.62,53.64,53.6,53.61,11358.0,42.357,42.3728,42.3412,42.3491,11358.0
2018-08-16 13:30:00,53.6,53.63,53.55,53.55,18914.0,42.3412,42.3649,42.3017,42.3017,18914.0
2018-08-16 13:35:00,53.56,53.63,53.56,53.62,12800.0,42.3096,42.3649,42.3096,42.357,12800.0
2018-08-16 13:40:00,53.62,53.62,53.57,53.59,8954.0,42.357,42.357,42.3175,42.3333,8954.0
2018-08-16 13:45:00,53.58,53.67,53.57,53.67,20574.0,42.3254,42.3965,42.3175,42.3965,20574.0
2018-08-16 13:50:00,53.67,53.7,53.65,53.66,13461.0,42.3965,42.4202,42.3807,42.3886,13461.0
2018-08-16 13:55:00,53.66,53.67,53.63,53.65,12710.0,42.3886,42.3965,42.3649,42.3807,12710.0
2018-08-16 14:00:00,53.63,53.63,53.58,53.59,20763.0,42.3649,42.3649,42.3254,42.3333,20763.0
2018-08-16 14:05:00,53.59,53.63,53.58,53.6,17588.0,42.3333,42.3649,42.3254,42.3412,17588.0
2018-08-16 14:10:00,53.59,53.59,53.53,53.58,20703.0,42.3333,42.3333,42.2859,42.3254,20703.0
2018-08-16 14:15:00,53.58,53.61,53.58,53.6,13972.0,42.3254,42.3491,42.3254,42.3412,13972.0
2018-08-16 14:20:00,53.61,53.61,53.56,53.59,9099.0,42.3491,42.3491,42.3096,42.3333,9099.0
2018-08-16 14:25:00,53.59,53.66,53.59,53.66,29701.0,42.3333,42.3886,42.3333,42.3886,29701.0
2018-08-16 14:30:00,53.65,53.67,53.62,53.64,26940.0,42.3807,42.3965,42.357,42.3728,26940.0
2018-08-16 14:35:00,53.64,53.68,53.62,53.66,19512.0,42.3728,42.4044,42.357,42.3886,19512.0
2018-08-16 14:40:00,53.66,53.68,53.64,53.66,15351.0,42.3886,42.4044,42.3728,42.3886,15351.0
2018-08-16 14:45:00,53.66,53.68,53.62,53.66,54337.0,42.3886,42.4044,42.357,42.3886,54337.0
2018-08-16 14:50:00,53.65,53.67,53.62,53.67,11474.0,42.3807,42.3965,42.357,42.3965,11474.0
2018-08-16 14:55:00,53.67,53.7,53.66,53.69,15755.0,42.3965,42.4202,42.3886,42.4123,15755.0
2018-08-16 15:00:00,53.68,53.69,53.63,53.66,47479.0,42.4044,42.4123,42.3649,42.3886,47479.0
2018-08-16 15:05:00,53.66,53.73,53.66,53.71,153848.0,42.3886,42.4439,42.3886,42.4281,153848.0
2018-08-16 15:10:00,53.7,53.72,53.7,53.72,16420.0,42.4202,42.436,42.4202,42.436,16420.0
2018-08-16 15:15:00,53.72,53.75,53.7,53.7,23536.0,42.436,42.4597,42.4202,42.4202,23536.0
2018-08-16 15:20:00,53.7,53.72,53.7,53.71,15980.0,42.4202,42.436,42.4202,42.4281,15980.0
2018-08-16 15:25:00,53.71,53.74,53.71,53.71,19758.0,42.4281,42.4518,42.4281,42.4281,19758.0
2018-08-16 15:30:00,53.71,53.75,53.7,53.74,22165.0,42.4281,42.4597,42.4202,42.4518,22165.0
2018-08-16 15:35:00,53.74,53.75,53.69,53.7,31638.0,42.4518,42.4597,42.4123,42.4202,31638.0
2018-08-16 15:40:00,53.7,53.72,53.67,53.72,53457.0,42.4202,42.436,42.3965,42.436,53457.0
2018-08-16 15:45:00,53.72,53.73,53.67,53.71,56084.0,42.436,42.4439,42.3965,42.4281,56084.0
2018-08-16 15:50:00,53.72,53.72,53.64,53.72,177465.0,42.436,42.436,42.3728,42.436,177465.0
2018-08-16 15:55:00,53.72,53.83,53.7,53.8,267563.0,42.436,42.5229,42.4202,42.4992,267563.0
2018-08-17 09:30:00,53.68,53.77,53.51,53.61,90191.0,42.4044,42.4755,42.2701,42.3491,90191.0
2018-08-17 09:35:00,53.6,53.65,53.47,53.55,24090.0,42.3412,42.3807,42.2385,42.3017,24090.0
2018-08-17 09:40:00,53.58,53.67,53.53,53.65,35760.0,42.3254,42.3965,42.2859,42.3807,35760.0
2018-08-17 09:45:00,53.66,53.73,53.6,53.69,109452.0,42.3886,42.4439,42.3412,42.4123,109452.0
2018-08-17 09:50:00,53.69,53.83,53.62,53.75,36047.0,42.4123,42.5229,42.357,42.4597,36047.0
2018-08-17 09:55:00,53.75,53.81,53.62,53.62,40826.0,42.4597,42.5071,42.357,42.357,40826.0
2018-08-17 10:00:00,53.59,53.66,53.59,53.62,27364.0,42.3333,42.3886,42.3333,42.357,27364.0
2018-08-17 10:05:00,53.61,53.77,53.61,53.76,25253.0,42.3491,42.4755,42.3491,42.4676,25253.0
2018-08-17 10:10:00,53.76,53.8,53.72,53.74,24649.0,42.4676,42.4992,42.436,42.4518,24649.0
2018-08-17 10:15:00,53.76,53.81,53.75,53.8,20971.0,42.4676,42.5071,42.4597,42.4992,20971.0
2018-08-17 10:20:00,53.8,53.91,53.77,53.9,47450.0,42.4992,42.5861,42.4755,42.5782,47450.0
2018-08-17 10:25:00,53.91,54.05,53.91,54.04,36823.0,42.5861,42.6967,42.5861,42.6888,36823.0
2018-08-17 10:30:00,54.03,54.04,53.99,54.02,14908.0,42.6809,42.6888,42.6493,42.673,14908.0
2018-08-17 10:35:00,54.02,54.04,53.93,53.98,24087.0,42.673,42.6888,42.6019,42.6414,24087.0
2018-08-17 10:40:00,53.98,54.07,53.98,54.07,12986.0,42.6414,42.7125,42.6414,42.7125,12986.0
2018-08-17 10:45:00,54.07,54.18,54.07,54.14,25774.0,42.7125,42.7994,42.7125,42.7678,25774.0
2018-08-17 10:50:00,54.15,54.28,54.15,54.26,32523.0,42.7757,42.8783,42.7757,42.8626,32523.0
2018-08-17 10:55:00,54.27,54.35,54.19,54.27,51716.0,42.8705,42.9336,42.8073,42.8705,51716.0
2018-08-17 11:00:00,54.28,54.28,54.12,54.15,30781.0,42.8783,42.8783,42.752,42.7757,30781.0
2018-08-17 11:05:00,54.15,54.16,54.11,54.12,14494.0,42.7757,42.7836,42.7441,42.752,14494.0
2018-08-17 11:10:00,54.12,54.16,54.1,54.11,13794.0,42.752,42.7836,42.7362,42.7441,13794.0
2018-08-17 11:15:00,54.09,54.16,54.04,54.12,28970.0,42.7283,42.7836,42.6888,42.752,28970.0
2018-08-17 11:20:00,54.11,54.12,54.06,54.09,16315.0,42.7441,42.752,42.7046,42.7283,16315.0
2018-08-17 11:25:00,54.09,54.09,54.04,54.05,15788.0,42.7283,42.7283,42.6888,42.6967,15788.0
2018-08-17 11:30:00,54.06,54.06,53.96,53.96,17575.0,42.7046,42.7046,42.6256,42.6256,17575.0
2018-08-17 11:35:00,53.97,54.03,53.96,54.0,17802.0,42.6335,42.6809,42.6256,42.6572,17802.0
2018-08-17 11:40:00,54.0,54.01,53.97,53.97,15789.0,42.6572,42.6651,42.6335,42.6335,15789.0
2018-08-17 11:45:00,53.98,54.0,53.95,53.96,13267.0,42.6414,42.6572,42.6177,42.6256,13267.0
2018-08-17 11:50:00,53.97,53.97,53.9,53.91,24889.0,42.6335,42.6335,42.5782,42.5861,24889.0
2018-08-17 11:55:00,53.91,53.92,53.84,53.89,25448.0,42.5861,42.594,42.5308,42.5703,25448.0
2018-08-17 12:00:00,53.89,53.96,53.89,53.91,16226.0,42.5703,42.6256,42.5703,42.5861,16226.0
2018-08-17 12:05:00,53.92,53.96,53.91,53.93,15711.0,42.594,42.6256,42.5861,42.6019,15711.0
2018-08-17 12:10:00,53.94,53.98,53.9,53.94,10581.0,42.6098,42.6414,42.5782,42.6098,10581.0
2018-08-17 12:15:00,53.94,54.0,53.93,53.95,11795.0,42.6098,42.6572,42.6019,42.6177,11795.0
2018-08-17 12:20:00,53.96,54.0,53.91,53.92,30953.0,42.6256,42.6572,42.5861,42.594,30953.0
2018-08-17 12:25:00,53.92,53.99,53.91,53.98,34037.0,42.594,42.6493,42.5861,42.6414,34037.0
2018-08-17 12:30:00,53.98,54.0,53.94,53.97,21712.0,42.6414,42.6572,42.6098,42.6335,21712.0
2018-08-17 12:35:00,53.97,53.98,53.94,53.96,27256.0,42.6335,42.6414,42.6098,42.6256,27256.0
2018-08-17 12:40:00,53.96,53.97,53.9,53.93,29899.0,42.6256,42.6335,42.5782,42.6019,29899.0
2018-08-17 12:45:00,53.94,53.94,53.87,53.89,13945.0,42.6098,42.6098,42.5545,42.5703,13945.0
2018-08-17 12:50:00,53.89,53.93,53.87,53.93,14800.0,42.5703,42.6019,42.5545,42.6019,14800.0
2018-08-17 12:55:00,53.93,53.94,53.91,53.94,7076.0,42.6019,42.6098,42.5861,42.6098,7076.0
2018-08-17 13:00:00,53.94,53.96,53.92,53.94,9681.0,42.6098,42.6256,42.594,42.6098,9681.0
2018-08-17 13:05:00,53.93,53.94,53.92,53.93,15795.0,42.6019,42.6098,42.594,42.6019,15795.0
2018-08-17 13:10:00,53.93,54.0,53.92,53.98,19648.0,42.6019,42.6572,42.594,42.6414,19648.0
2018-08-17 13:15:00,53.98,53.98,53.93,53.95,7236.0,42.6414,42.6414,42.6019,42.6177,7236.0
2018-08-17 13:20:00,53.94,54.0,53.94,53.99,17677.0,42.6098,42.6572,42.6098,42.6493,17677.0
2018-08-17 13:25:00,53.98,53.99,53.96,53.99,6744.0,42.6414,42.6493,42.6256,42.6493,6744.0
2018-08-17 13:30:00,53.98,54.02,53.98,54.0,16857.0,42.6414,42.673,42.6414,42.6572,16857.0
2018-08-17 13:35:00,54.0,54.03,53.99,54.01,28376.0,42.6572,42.6809,42.6493,42.6651,28376.0
2018-08-17 13:40:00,54.0,54.04,53.99,54.03,24154.0,42.6572,42.6888,42.6493,42.6809,24154.0
2018-08-17 13:45:00,54.03,54.03,54.0,54.01,11501.0,42.6809,42.6809,42.6572,42.6651,11501.0
2018-08-17 13:50:00,54.01,54.02,54.0,54.01,6924.0,42.6651,42.673,42.6572,42.6651,6924.0
2018-08-17 13:55:00,54.01,54.04,53.99,54.01,20708.0,42.6651,42.6888,42.6493,42.6651,20708.0
2018-08-17 14:00:00,54.02,54.09,54.01,54.09,23882.0,42.673,42.7283,42.6651,42.7283,23882.0
2018-08-17 14:05:00,54.08,54.08,54.01,54.01,19806.0,42.7204,42.7204,42.6651,42.6651,19806.0
2018-08-17 14:10:00,54.01,54.02,53.98,53.98,28333.0,42.6651,42.673,42.6414,42.6414,28333.0
2018-08-17 14:15:00,53.98,53.99,53.89,53.92,25945.0,42.6414,42.6493,42.5703,42.594,25945.0
2018-08-17 14:20:00,53.93,53.95,53.9,53.93,11867.0,42.6019,42.6177,42.5782,42.6019,11867.0
2018-08-17 14:25:00,53.93,53.96,53.9,53.96,17296.0,42.6019,42.6256,42.5782,42.6256,17296.0
2018-08-17 14:30:00,53.96,53.98,53.94,53.98,10938.0,42.6256,42.6414,42.6098,42.6414,10938.0
2018-08-17 14:35:00,53.98,54.03,53.97,53.98,10298.0,42.6414,42.6809,42.6335,42.6414,10298.0
2018-08-17 14:40:00,53.98,53.98,53.94,53.96,7658.0,42.6414,42.6414,42.6098,42.6256,7658.0
2018-08-17 14:45:00,53.95,53.96,53.9,53.94,18548.0,42.6177,42.6256,42.5782,42.6098,18548.0
2018-08-17 14:50:00,53.94,53.96,53.92,53.93,15498.0,42.6098,42.6256,42.594,42.6019,15498.0
2018-08-17 14:55:00,53.94,54.0,53.93,53.98,16140.0,42.6098,42.6572,42.6019,42.6414,16140.0
2018-08-17 15:00:00,53.97,54.0,53.95,53.98,10538.0,42.6335,42.6572,42.6177,42.6414,10538.0
2018-08-17 15:05:00,53.98,53.99,53.93,53.94,11265.0,42.6414,42.6493,42.6019,42.6098,11265.0
2018-08-17 15:10:00,53.94,53.97,53.92,53.93,19513.0,42.6098,42.6335,42.594,42.6019,19513.0
2018-08-17 15:15:00,53.94,53.95,53.91,53.91,17692.0,42.6098,42.6177,42.5861,42.5861,17692.0
2018-08-17 15:20:00,53.91,53.93,53.89,53.92,13490.0,42.5861,42.6019,42.5703,42.594,13490.0
2018-08-17 15:25:00,53.92,53.93,53.88,53.9,17963.0,42.594,42.6019,42.5624,42.5782,17963.0
2018-08-17 15:30:00,53.9,53.9,53.87,53.9,19086.0,42.5782,42.5782,42.5545,42.5782,19086.0
2018-08-17 15:35:00,53.9,53.9,53.82,53.84,22112.0,42.5782,42.5782,42.515,42.5308,22112.0
2018-08-17 15:40:00,53.83,53.88,53.82,53.88,32351.0,42.5229,42.5624,42.515,42.5624,32351.0
2018-08-17 15:45:00,53.87,53.87,53.82,53.84,49879.0,42.5545,42.5545,42.515,42.5308,49879.0
2018-08-17 15:50:00,53.83,53.84,53.76,53.77,78027.0,42.5229,42.5308,42.4676,42.4755,78027.0
2018-08-17 15:55:00,53.77,53.87,53.76,53.81,238213.0,42.4755,42.5545,42.4676,42.5071,238213.0
2018-08-20 09:30:00,53.96,53.98,53.78,53.87,19671.0,42.6256,42.6414,42.4834,42.5545,19671.0
2018-08-20 09:35:00,53.84,53.86,53.66,53.7,12387.0,42.5308,42.5466,42.3886,42.4202,12387.0
2018-08-20 09:40:00,53.67,53.86,53.67,53.85,9901.0,42.3965,42.5466,42.3965,42.5387,9901.0
2018-08-20 09:45:00,53.85,53.98,53.84,53.92,12289.0,42.5387,42.6414,42.5308,42.594,12289.0
2018-08-20 09:50:00,53.94,53.98,53.88,53.92,13146.0,42.6098,42.6414,42.5624,42.594,13146.0
2018-08-20 09:55:00,53.91,53.94,53.87,53.9,26254.0,42.5861,42.6098,42.5545,42.5782,26254.0
2018-08-20 10:00:00,53.89,53.9,53.74,53.77,17552.0,42.5703,42.5782,42.4518,42.4755,17552.0
2018-08-20 10:05:00,53.78,53.81,53.76,53.77,6674.0,42.4834,42.5071,42.4676,42.4755,6674.0
2018-08-20 10:10:00,53.77,53.81,53.76,53.79,7913.0,42.4755,42.5071,42.4676,42.4913,7913.0
2018-08-20 10:15:00,53.78,53.83,53.77,53.79,6500.0,42.4834,42.5229,42.4755,42.4913,6500.0
2018-08-20 10:20:00,53.79,53.83,53.76,53.77,8369.0,42.4913,42.5229,42.4676,42.4755,8369.0
2018-08-20 10:25:00,53.77,53.79,53.73,53.76,8544.0,42.4755,42.4913,42.4439,42.4676,8544.0
2018-08-20 10:30:00,53.77,53.78,53.73,53.75,9435.0,42.4755,42.4834,42.4439,42.4597,9435.0
2018-08-20 10:35:00,53.74,53.84,53.74,53.81,13944.0,42.4518,42.5308,42.4518,42.5071,13944.0
2018-08-20 10:40:00,53.81,53.85,53.8,53.8,8266.0,42.5071,42.5387,42.4992,42.4992,8266.0
2018-08-20 10:45:00,53.8,53.83,53.78,53.8,15850.0,42.4992,42.5229,42.4834,42.4992,15850.0
2018-08-20 10:50:00,53.8,53.83,53.79,53.83,7297.0,42.4992,42.5229,42.4913,42.5229,7297.0
2018-08-20 10:55:00,53.82,53.87,53.81,53.87,5350.0,42.515,42.5545,42.5071,42.5545,5350.0
2018-08-20 11:00:00,53.89,53.95,53.89,53.93,24844.0,42.5703,42.6177,42.5703,42.6019,24844.0
2018-08-20 11:05:00,53.93,53.93,53.83,53.85,12121.0,42.6019,42.6019,42.5229,42.5387,12121.0
2018-08-20 11:10:00,53.85,53.89,53.84,53.88,72400.0,42.5387,42.5703,42.5308,42.5624,72400.0
2018-08-20 11:15:00,53.88,53.89,53.77,53.77,10402.0,42.5624,42.5703,42.4755,42.4755,10402.0
2018-08-20 11:20:00,53.77,53.8,53.76,53.79,6760.0,42.4755,42.4992,42.4676,42.4913,6760.0
2018-08-20 11:25:00,53.79,53.81,53.69,53.69,8150.0,42.4913,42.5071,42.4123,42.4123,8150.0
2018-08-20 11:30:00,53.69,53.72,53.69,53.7,3704.0,42.4123,42.436,42.4123,42.4202,3704.0
2018-08-20 11:35:00,53.7,53.72,53.68,53.7,6721.0,42.4202,42.436,42.4044,42.4202,6721.0
2018-08-20 11:40:00,53.7,53.7,53.64,53.67,6987.0,42.4202,42.4202,42.3728,42.3965,6987.0
2018-08-20 11:45:00,53.67,53.75,53.67,53.72,5321.0,42.3965,42.4597,42.3965,42.436,5321.0
2018-08-20 11:50:00,53.72,53.73,53.68,53.73,5842.0,42.436,42.4439,42.4044,42.4439,5842.0
2018-08-20 11:55:00,53.71,53.72,53.67,53.71,7480.0,42.4281,42.436,42.3965,42.4281,7480.0
2018-08-20 12:00:00,53.71,53.73,53.67,53.71,9949.0,42.4281,42.4439,42.3965,42.4281,9949.0
2018-08-20 12:05:00,53.7,53.73,53.69,53.72,4083.0,42.4202,42.4439,42.4123,42.436,4083.0
2018-08-20 12:10:00,53.72,53.76,53.71,53.71,5531.0,42.436,42.4676,42.4281,42.4281,5531.0
2018-08-20 12:15:00,53.71,53.74,53.7,53.74,2414.0,42.4281,42.4518,42.4202,42.4518,2414.0
2018-08-20 12:20:00,53.76,53.78,53.73,53.74,3300.0,42.4676,42.4834,42.4439,42.4518,3300.0
2018-08-20 12:25:00,53.74,53.74,53.69,53.71,4341.0,42.4518,42.4518,42.4123,42.4281,4341.0
2018-08-20 12:30:00,53.72,53.73,53.7,53.73,3145.0,42.436,42.4439,42.4202,42.4439,3145.0
2018-08-20 12:35:00,53.74,53.76,53.73,53.73,4005.0,42.4518,42.4676,42.4439,42.4439,4005.0
2018-08-20 12:40:00,53.73,53.76,53.72,53.73,5150.0,42.4439,42.4676,42.436,42.4439,5150.0
2018-08-20 12:45:00,53.73,53.76,53.72,53.75,4500.0,42.4439,42.4676,42.436,42.4597,4500.0
2018-08-20 12:50:00,53.75,53.75,53.7,53.72,7567.0,42.4597,42.4597,42.4202,42.436,7567.0
2018-08-20 12:55:00,53.73,53.73,53.69,53.69,5000.0,42.4439,42.4439,42.4123,42.4123,5000.0
2018-08-20 13:00:00,53.68,53.68,53.63,53.65,5308.0,42.4044,42.4044,42.3649,42.3807,5308.0
2018-08-20 13:05:00,53.65,53.67,53.63,53.64,7485.0,42.3807,42.3965,42.3649,42.3728,7485.0
2018-08-20 13:10:00,53.65,53.66,53.62,53.66,6226.0,42.3807,42.3886,42.357,42.3886,6226.0
2018-08-20 13:15:00,53.66,53.71,53.66,53.7,3431.0,42.3886,42.4281,42.3886,42.4202,3431.0
2018-08-20 13:20:00,53.7,53.7,53.64,53.64,6481.0,42.4202,42.4202,42.3728,42.3728,6481.0
2018-08-20 13:25:00,53.64,53.65,53.62,53.64,6438.0,42.3728,42.3807,42.357,42.3728,6438.0
2018-08-20 13:30:00,53.65,53.66,53.63,53.64,15167.0,42.3807,42.3886,42.3649,42.3728,15167.0
2018-08-20 13:35:00,53.63,53.64,53.61,53.63,10154.0,42.3649,42.3728,42.3491,42.3649,10154.0
2018-08-20 13:40:00,53.63,53.67,53.63,53.67,4296.0,42.3649,42.3965,42.3649,42.3965,4296.0
2018-08-20 13:45:00,53.68,53.69,53.67,53.68,5866.0,42.4044,42.4123,42.3965,42.4044,5866.0
2018-08-20 13:50:00,53.68,53.69,53.67,53.67,5583.0,42.4044,42.4123,42.3965,42.3965,5583.0
2018-08-20 13:55:00,53.68,53.69,53.59,53.59,9988.0,42.4044,42.4123,42.3333,42.3333,9988.0
2018-08-20 14:00:00,53.6,53.62,53.59,53.62,7385.0,42.3412,42.357,42.3333,42.357,7385.0
2018-08-20 14:05:00,53.62,53.65,53.61,53.62,6207.0,42.357,42.3807,42.3491,42.357,6207.0
2018-08-20 14:10:00,53.62,53.64,53.6,53.6,5923.0,42.357,42.3728,42.3412,42.3412,5923.0
2018-08-20 14:15:00,53.61,53.64,53.6,53.62,8867.0,42.3491,42.3728,42.3412,42.357,8867.0
2018-08-20 14:20:00,53.63,53.63,53.55,53.55,10449.0,42.3649,42.3649,42.3017,42.3017,10449.0
2018-08-20 14:25:00,53.55,53.55,53.45,53.48,12050.0,42.3017,42.3017,42.2227,42.2464,12050.0
2018-08-20 14:30:00,53.47,53.47,53.41,53.41,6436.0,42.2385,42.2385,42.1911,42.1911,6436.0
2018-08-20 14:35:00,53.4,53.5,53.39,53.47,12919.0,42.1832,42.2622,42.1753,42.2385,12919.0
2018-08-20 14:40:00,53.46,53.53,53.46,53.52,6567.0,42.2306,42.2859,42.2306,42.278,6567.0
2018-08-20 14:45:00,53.53,53.58,53.52,53.58,7974.0,42.2859,42.3254,42.278,42.3254,7974.0
2018-08-20 14:50:00,53.57,53.58,53.52,53.57,11205.0,42.3175,42.3254,42.278,42.3175,11205.0
2018-08-20 14:55:00,53.56,53.57,53.52,53.55,8057.0,42.3096,42.3175,42.278,42.3017,8057.0
2018-08-20 15:00:00,53.56,53.6,53.55,53.59,7399.0,42.3096,42.3412,42.3017,42.3333,7399.0
2018-08-20 15:05:00,53.59,53.62,53.58,53.6,8924.0,42.3333,42.357,42.3254,42.3412,8924.0
2018-08-20 15:10:00,53.61,53.61,53.55,53.57,11996.0,42.3491,42.3491,42.3017,42.3175,11996.0
2018-08-20 15:15:00,53.57,53.59,53.56,53.57,6896.0,42.3175,42.3333,42.3096,42.3175,6896.0
2018-08-20 15:20:00,53.57,53.57,53.55,53.55,6389.0,42.3175,42.3175,42.3017,42.3017,6389.0
2018-08-20 15:25:00,53.55,53.56,53.5,53.54,16000.0,42.3017,42.3096,42.2622,42.2938,16000.0
2018-08-20 15:30:00,53.53,53.54,53.5,53.53,16923.0,42.2859,42.2938,42.2622,42.2859,16923.0
2018-08-20 15:35:00,53.53,53.58,53.52,53.58,21586.0,42.2859,42.3254,42.278,42.3254,21586.0
2018-08-20 15:40:00,53.57,53.58,53.53,53.56,24270.0,42.3175,42.3254,42.2859,42.3096,24270.0
2018-08-20 15:45:00,53.55,53.57,53.54,53.54,27326.0,42.3017,42.3175,42.2938,42.2938,27326.0
2018-08-20 15:50:00,53.54,53.58,53.52,53.53,44395.0,42.2938,42.3254,42.278,42.2859,44395.0
2018-08-20 15:55:00,53.53,53.57,53.5,53.55,96236.0,42.2859,42.3175,42.2622,42.3017,96236.0
2018-08-21 09:30:00,53.52,53.53,53.35,53.37,31880.0,42.278,42.2859,42.1437,42.1595,31880.0
2018-08-21 09:35:00,53.37,53.5,53.34,53.42,12261.0,42.1595,42.2622,42.1358,42.199,12261.0
2018-08-21 09:40:00,53.43,53.43,53.35,53.38,23454.0,42.2069,42.2069,42.1437,42.1674,23454.0
2018-08-21 09:45:00,53.38,53.42,53.29,53.3,16953.0,42.1674,42.199,42.0963,42.1042,16953.0
2018-08-21 09:50:00,53.29,53.29,53.21,53.23,13460.0,42.0963,42.0963,42.0331,42.0489,13460.0
2018-08-21 09:55:00,53.22,53.29,53.21,53.29,9747.0,42.041,42.0963,42.0331,42.0963,9747.0
2018-08-21 10:00:00,53.28,53.31,53.2,53.26,25802.0,42.0884,42.1121,42.0252,42.0726,25802.0
2018-08-21 10:05:00,53.25,53.25,53.18,53.19,18569.0,42.0647,42.0647,42.0094,42.0173,18569.0
2018-08-21 10:10:00,53.2,53.22,53.17,53.19,9148.0,42.0252,42.041,42.0015,42.0173,9148.0
2018-08-21 10:15:00,53.19,53.19,53.13,53.13,8989.0,42.0173,42.0173,41.9699,41.9699,8989.0
2018-08-21 10:20:00,53.13,53.21,53.11,53.21,7243.0,41.9699,42.0331,41.9541,42.0331,7243.0
2018-08-21 10:25:00,53.2,53.2,53.15,53.16,12851.0,42.0252,42.0252,41.9857,41.9936,12851.0
2018-08-21 10:30:00,53.16,53.17,53.11,53.12,19008.0,41.9936,42.0015,41.9541,41.962,19008.0
2018-08-21 10:35:00,53.12,53.17,53.12,53.14,11383.0,41.962,42.0015,41.962,41.9778,11383.0
2018-08-21 10:40:00,53.14,53.17,53.08,53.09,13257.0,41.9778,42.0015,41.9304,41.9383,13257.0
2018-08-21 10:45:00,53.09,53.1,53.03,53.03,25932.0,41.9383,41.9462,41.8909,41.8909,25932.0
2018-08-21 10:50:00,53.04,53.09,53.02,53.09,18221.0,41.8988,41.9383,41.883,41.9383,18221.0
2018-08-21 10:55:00,53.09,53.1,53.04,53.06,18010.0,41.9383,41.9462,41.8988,41.9146,18010.0
2018-08-21 11:00:00,53.06,53.12,53.04,53.11,11875.0,41.9146,41.962,41.8988,41.9541,11875.0
2018-08-21 11:05:00,53.1,53.11,53.05,53.07,9288.0,41.9462,41.9541,41.9067,41.9225,9288.0
2018-08-21 11:10:00,53.07,53.12,53.05,53.12,9608.0,41.9225,41.962,41.9067,41.962,9608.0
2018-08-21 11:15:00,53.12,53.17,53.1,53.15,10171.0,41.962,42.0015,41.9462,41.9857,10171.0
2018-08-21 11:20:00,53.15,53.18,53.13,53.15,12567.0,41.9857,42.0094,41.9699,41.9857,12567.0
2018-08-21 11:25:00,53.15,53.15,53.08,53.11,13110.0,41.9857,41.9857,41.9304,41.9541,13110.0
2018-08-21 11:30:00,53.11,53.13,53.04,53.05,45781.0,41.9541,41.9699,41.8988,41.9067,45781.0
2018-08-21 11:35:00,53.05,53.11,53.04,53.08,137943.0,41.9067,41.9541,41.8988,41.9304,137943.0
2018-08-21 11:40:00,53.09,53.1,53.03,53.04,22746.0,41.9383,41.9462,41.8909,41.8988,22746.0
2018-08-21 11:45:00,53.04,53.06,52.98,52.98,47892.0,41.8988,41.9146,41.8514,41.8514,47892.0
2018-08-21 11:50:00,52.98,52.98,52.84,52.84,23445.0,41.8514,41.8514,41.7408,41.7408,23445.0
2018-08-21 11:55:00,52.84,52.89,52.78,52.8,43632.0,41.7408,41.7803,41.6934,41.7092,43632.0
2018-08-21 12:00:00,52.8,52.84,52.78,52.83,25418.0,41.7092,41.7408,41.6934,41.7329,25418.0
2018-08-21 12:05:00,52.83,52.92,52.82,52.9,10429.0,41.7329,41.804,41.725,41.7882,10429.0
2018-08-21 12:10:00,52.9,52.9,52.87,52.88,4170.0,41.7882,41.7882,41.7645,41.7724,4170.0
2018-08-21 12:15:00,52.87,52.9,52.85,52.89,9372.0,41.7645,41.7882,41.7487,41.7803,9372.0
2018-08-21 12:20:00,52.89,52.89,52.76,52.77,41636.0,41.7803,41.7803,41.6776,41.6855,41636.0
2018-08-21 12:25:00,52.77,52.77,52.65,52.66,21859.0,41.6855,41.6855,41.5907,41.5986,21859.0
2018-08-21 12:30:00,52.67,52.76,52.66,52.74,28961.0,41.6065,41.6776,41.5986,41.6618,28961.0
2018-08-21 12:35:00,52.74,52.8,52.74,52.77,10130.0,41.6618,41.7092,41.6618,41.6855,10130.0
2018-08-21 12:40:00,52.78,52.8,52.77,52.77,7114.0,41.6934,41.7092,41.6855,41.6855,7114.0
2018-08-21 12:45:00,52.77,52.78,52.71,52.73,13777.0,41.6855,41.6934,41.6381,41.6539,13777.0
2018-08-21 12:50:00,52.73,52.82,52.72,52.82,22624.0,41.6539,41.725,41.646,41.725,22624.0
2018-08-21 12:55:00,52.81,52.85,52.81,52.84,9536.0,41.7171,41.7487,41.7171,41.7408,9536.0
2018-08-21 13:00:00,52.86,52.86,52.8,52.83,12512.0,41.7566,41.7566,41.7092,41.7329,12512.0
2018-08-21 13:05:00,52.82,52.84,52.81,52.82,13892.0,41.725,41.7408,41.7171,41.725,13892.0
2018-08-21 13:10:00,52.81,52.82,52.8,52.8,6840.0,41.7171,41.725,41.7092,41.7092,6840.0
2018-08-21 13:15:00,52.8,52.8,52.71,52.72,17449.0,41.7092,41.7092,41.6381,41.646,17449.0
2018-08-21 13:20:00,52.71,52.75,52.7,52.75,17478.0,41.6381,41.6697,41.6302,41.6697,17478.0
2018-08-21 13:25:00,52.74,52.77,52.72,52.73,12852.0,41.6618,41.6855,41.646,41.6539,12852.0
2018-08-21 13:30:00,52.73,52.75,52.65,52.66,30619.0,41.6539,41.6697,41.5907,41.5986,30619.0
2018-08-21 13:35:00,52.66,52.73,52.65,52.73,32249.0,41.5986,41.6539,41.5907,41.6539,32249.0
2018-08-21 13:40:00,52.72,52.73,52.66,52.7,20673.0,41.646,41.6539,41.5986,41.6302,20673.0
2018-08-21 13:45:00,52.7,52.7,52.63,52.64,18215.0,41.6302,41.6302,41.5749,41.5828,18215.0
2018-08-21 13:50:00,52.64,52.69,52.63,52.66,15854.0,41.5828,41.6223,41.5749,41.5986,15854.0
2018-08-21 13:55:00,52.66,52.67,52.64,52.66,12146.0,41.5986,41.6065,41.5828,41.5986,12146.0
2018-08-21 14:00:00,52.66,52.69,52.64,52.66,11057.0,41.5986,41.6223,41.5828,41.5986,11057.0
2018-08-21 14:05:00,52.66,52.67,52.62,52.64,12446.0,41.5986,41.6065,41.567,41.5828,12446.0
2018-08-21 14:10:00,52.64,52.68,52.64,52.68,7233.0,41.5828,41.6144,41.5828,41.6144,7233.0
2018-08-21 14:15:00,52.69,52.73,52.69,52.73,6763.0,41.6223,41.6539,41.6223,41.6539,6763.0
2018-08-21 14:20:00,52.73,52.73,52.68,52.71,14654.0,41.6539,41.6539,41.6144,41.6381,14654.0
2018-08-21 14:25:00,52.71,52.74,52.71,52.73,17597.0,41.6381,41.6618,41.6381,41.6539,17597.0
2018-08-21 14:30:00,52.73,52.78,52.73,52.73,14796.0,41.6539,41.6934,41.6539,41.6539,14796.0
2018-08-21 14:35:00,52.73,52.73,52.7,52.71,12009.0,41.6539,41.6539,41.6302,41.6381,12009.0
2018-08-21 14:40:00,52.7,52.72,52.7,52.72,4532.0,41.6302,41.646,41.6302,41.646,4532.0
2018-08-21 14:45:00,52.72,52.72,52.68,52.71,18109.0,41.646,41.646,41.6144,41.6381,18109.0
2018-08-21 14:50:00,52.71,52.79,52.71,52.79,7335.0,41.6381,41.7013,41.6381,41.7013,7335.0
2018-08-21 14:55:00,52.78,52.79,52.76,52.77,15415.0,41.6934,41.7013,41.6776,41.6855,15415.0
2018-08-21 15:00:00,52.78,52.78,52.73,52.77,17240.0,41.6934,41.6934,41.6539,41.6855,17240.0
2018-08-21 15:05:00,52.77,52.82,52.74,52.82,15198.0,41.6855,41.725,41.6618,41.725,15198.0
2018-08-21 15:10:00,52.81,52.83,52.78,52.79,12525.0,41.7171,41.7329,41.6934,41.7013,12525.0
2018-08-21 15:15:00,52.8,52.84,52.77,52.79,16680.0,41.7092,41.7408,41.6855,41.7013,16680.0
2018-08-21 15:20:00,52.78,52.8,52.74,52.77,27998.0,41.6934,41.7092,41.6618,41.6855,27998.0
2018-08-21 15:25:00,52.77,52.86,52.77,52.84,22929.0,41.6855,41.7566,41.6855,41.7408,22929.0
2018-08-21 15:30:00,52.84,52.85,52.77,52.77,28258.0,41.7408,41.7487,41.6855,41.6855,28258.0
2018-08-21 15:35:00,52.78,52.78,52.71,52.71,23538.0,41.6934,41.6934,41.6381,41.6381,23538.0
2018-08-21 15:40:00,52.71,52.74,52.7,52.71,38845.0,41.6381,41.6618,41.6302,41.6381,38845.0
2018-08-21 15:45:00,52.71,52.76,52.68,52.73,51749.0,41.6381,41.6776,41.6144,41.6539,51749.0
2018-08-21 15:50:00,52.73,52.79,52.72,52.79,68292.0,41.6539,41.7013,41.646,41.7013,68292.0
2018-08-21 15:55:00,52.79,52.82,52.76,52.77,189265.0,41.7013,41.725,41.6776,41.6855,189265.0
2018-08-22 09:30:00,52.84,52.86,52.73,52.76,23640.0,41.7408,41.7566,41.6539,41.6776,23640.0
2018-08-22 09:35:00,52.76,52.83,52.63,52.74,12365.0,41.6776,41.7329,41.5749,41.6618,12365.0
2018-08-22 09:40:00,52.77,52.84,52.77,52.84,8030.0,41.6855,41.7408,41.6855,41.7408,8030.0
2018-08-22 09:45:00,52.83,52.84,52.76,52.8,9794.0,41.7329,41.7408,41.6776,41.7092,9794.0
2018-08-22 09:50:00,52.81,52.83,52.69,52.71,16021.0,41.7171,41.7329,41.6223,41.6381,16021.0
2018-08-22 09:55:00,52.72,52.76,52.65,52.67,18716.0,41.646,41.6776,41.5907,41.6065,18716.0
2018-08-22 10:00:00,52.67,52.71,52.61,52.64,31977.0,41.6065,41.6381,41.5591,41.5828,31977.0
2018-08-22 10:05:00,52.65,52.7,52.64,52.69,27071.0,41.5907,41.6302,41.5828,41.6223,27071.0
2018-08-22 10:10:00,52.69,52.71,52.58,52.6,41382.0,41.6223,41.6381,41.5354,41.5512,41382.0
2018-08-22 10:15:00,52.59,52.62,52.56,52.57,10145.0,41.5433,41.567,41.5196,41.5275,10145.0
2018-08-22 10:20:00,52.58,52.59,52.52,52.55,18697.0,41.5354,41.5433,41.488,41.5117,18697.0
2018-08-22 10:25:00,52.58,52.62,52.55,52.57,6800.0,41.5354,41.567,41.5117,41.5275,6800.0
2018-08-22 10:30:00,52.57,52.57,52.52,52.52,13985.0,41.5275,41.5275,41.488,41.488,13985.0
2018-08-22 10:35:00,52.51,52.54,52.5,52.51,9215.0,41.4801,41.5038,41.4722,41.4801,9215.0
2018-08-22 10:40:00,52.5,52.56,52.49,52.51,11553.0,41.4722,41.5196,41.4643,41.4801,11553.0
2018-08-22 10:45:00,52.5,52.5,52.42,52.45,21346.0,41.4722,41.4722,41.409,41.4327,21346.0
2018-08-22 10:50:00,52.44,52.45,52.39,52.39,12051.0,41.4248,41.4327,41.3853,41.3853,12051.0
2018-08-22 10:55:00,52.38,52.38,52.32,52.32,10919.0,41.3774,41.3774,41.3301,41.3301,10919.0
2018-08-22 11:00:00,52.32,52.4,52.3,52.39,12240.0,41.3301,41.3932,41.3143,41.3853,12240.0
2018-08-22 11:05:00,52.38,52.43,52.37,52.4,9972.0,41.3774,41.4169,41.3695,41.3932,9972.0
2018-08-22 11:10:00,52.39,52.42,52.36,52.41,8617.0,41.3853,41.409,41.3617,41.4011,8617.0
2018-08-22 11:15:00,52.4,52.4,52.34,52.34,10477.0,41.3932,41.3932,41.3459,41.3459,10477.0
2018-08-22 11:20:00,52.33,52.34,52.27,52.32,19574.0,41.338,41.3459,41.2906,41.3301,19574.0
2018-08-22 11:25:00,52.32,52.34,52.3,52.32,8828.0,41.3301,41.3459,41.3143,41.3301,8828.0
2018-08-22 11:30:00,52.32,52.4,52.32,52.37,10799.0,41.3301,41.3932,41.3301,41.3695,10799.0
2018-08-22 11:35:00,52.37,52.37,52.32,52.32,8898.0,41.3695,41.3695,41.3301,41.3301,8898.0
2018-08-22 11:40:00,52.32,52.32,52.26,52.27,13674.0,41.3301,41.3301,41.2827,41.2906,13674.0
2018-08-22 11:45:00,52.27,52.29,52.22,52.28,12125.0,41.2906,41.3064,41.2511,41.2985,12125.0
2018-08-22 11:50:00,52.28,52.28,52.22,52.23,19043.0,41.2985,41.2985,41.2511,41.259,19043.0
2018-08-22 11:55:00,52.23,52.25,52.17,52.18,11245.0,41.259,41.2748,41.2116,41.2195,11245.0
2018-08-22 12:00:00,52.18,52.22,52.18,52.22,4701.0,41.2195,41.2511,41.2195,41.2511,4701.0
2018-08-22 12:05:00,52.21,52.22,52.15,52.16,17688.0,41.2432,41.2511,41.1958,41.2037,17688.0
2018-08-22 12:10:00,52.16,52.24,52.16,52.23,9754.0,41.2037,41.2669,41.2037,41.259,9754.0
2018-08-22 12:15:00,52.23,52.24,52.2,52.2,8565.0,41.259,41.2669,41.2353,41.2353,8565.0
2018-08-22 12:20:00,52.2,52.22,52.16,52.21,5931.0,41.2353,41.2511,41.2037,41.2432,5931.0
2018-08-22 12:25:00,52.2,52.23,52.2,52.22,3247.0,41.2353,41.259,41.2353,41.2511,3247.0
2018-08-22 12:30:00,52.23,52.23,52.2,52.2,6189.0,41.259,41.259,41.2353,41.2353,6189.0
2018-08-22 12:35:00,52.21,52.24,52.2,52.24,3286.0,41.2432,41.2669,41.2353,41.2669,3286.0
2018-08-22 12:40:00,52.24,52.3,52.23,52.29,8425.0,41.2669,41.3143,41.259,41.3064,8425.0
2018-08-22 12:45:00,52.28,52.34,52.28,52.33,6601.0,41.2985,41.3459,41.2985,41.338,6601.0
2018-08-22 12:50:00,52.32,52.35,52.3,52.35,7202.0,41.3301,41.3538,41.3143,41.3538,7202.0
2018-08-22 12:55:00,52.35,52.37,52.34,52.37,3300.0,41.3538,41.3695,41.3459,41.3695,3300.0
2018-08-22 13:00:00,52.37,52.37,52.34,52.35,8432.0,41.3695,41.3695,41.3459,41.3538,8432.0
2018-08-22 13:05:00,52.35,52.35,52.31,52.31,12826.0,41.3538,41.3538,41.3222,41.3222,12826.0
2018-08-22 13:10:00,52.31,52.32,52.27,52.29,7783.0,41.3222,41.3301,41.2906,41.3064,7783.0
2018-08-22 13:15:00,52.28,52.3,52.28,52.29,5647.0,41.2985,41.3143,41.2985,41.3064,5647.0
2018-08-22 13:20:00,52.28,52.28,52.27,52.28,4865.0,41.2985,41.2985,41.2906,41.2985,4865.0
2018-08-22 13:25:00,52.28,52.3,52.24,52.3,8551.0,41.2985,41.3143,41.2669,41.3143,8551.0
2018-08-22 13:30:00,52.3,52.31,52.27,52.27,5439.0,41.3143,41.3222,41.2906,41.2906,5439.0
2018-08-22 13:35:00,52.27,52.28,52.24,52.26,11915.0,41.2906,41.2985,41.2669,41.2827,11915.0
2018-08-22 13:40:00,52.26,52.27,52.25,52.26,6719.0,41.2827,41.2906,41.2748,41.2827,6719.0
2018-08-22 13:45:00,52.27,52.29,52.25,52.28,9600.0,41.2906,41.3064,41.2748,41.2985,9600.0
2018-08-22 13:50:00,52.27,52.31,52.27,52.3,4844.0,41.2906,41.3222,41.2906,41.3143,4844.0
2018-08-22 13:55:00,52.31,52.32,52.3,52.32,4825.0,41.3222,41.3301,41.3143,41.3301,4825.0
2018-08-22 14:00:00,52.33,52.4,52.32,52.38,8549.0,41.338,41.3932,41.3301,41.3774,8549.0
2018-08-22 14:05:00,52.41,52.42,52.37,52.38,10892.0,41.4011,41.409,41.3695,41.3774,10892.0
2018-08-22 14:10:00,52.39,52.39,52.36,52.38,13804.0,41.3853,41.3853,41.3617,41.3774,13804.0
2018-08-22 14:15:00,52.38,52.38,52.28,52.3,18205.0,41.3774,41.3774,41.2985,41.3143,18205.0
2018-08-22 14:20:00,52.29,52.31,52.29,52.3,8645.0,41.3064,41.3222,41.3064,41.3143,8645.0
2018-08-22 14:25:00,52.3,52.32,52.28,52.29,6565.0,41.3143,41.3301,41.2985,41.3064,6565.0
2018-08-22 14:30:00,52.3,52.31,52.3,52.3,15218.0,41.3143,41.3222,41.3143,41.3143,15218.0
2018-08-22 14:35:00,52.31,52.31,52.29,52.3,12274.0,41.3222,41.3222,41.3064,41.3143,12274.0
2018-08-22 14:40:00,52.31,52.31,52.27,52.29,6081.0,41.3222,41.3222,41.2906,41.3064,6081.0
2018-08-22 14:45:00,52.3,52.3,52.27,52.28,4350.0,41.3143,41.3143,41.2906,41.2985,4350.0
2018-08-22 14:50:00,52.27,52.28,52.23,52.23,9478.0,41.2906,41.2985,41.259,41.259,9478.0
2018-08-22 14:55:00,52.23,52.24,52.22,52.24,7080.0,41.259,41.2669,41.2511,41.2669,7080.0
2018-08-22 15:00:00,52.25,52.25,52.22,52.24,6732.0,41.2748,41.2748,41.2511,41.2669,6732.0
2018-08-22 15:05:00,52.24,52.26,52.22,52.26,9543.0,41.2669,41.2827,41.2511,41.2827,9543.0
2018-08-22 15:10:00,52.26,52.26,52.2,52.23,11150.0,41.2827,41.2827,41.2353,41.259,11150.0
2018-08-22 15:15:00,52.23,52.24,52.19,52.19,7224.0,41.259,41.2669,41.2274,41.2274,7224.0
2018-08-22 15:20:00,52.19,52.21,52.16,52.16,23823.0,41.2274,41.2432,41.2037,41.2037,23823.0
2018-08-22 15:25:00,52.16,52.17,52.13,52.15,17690.0,41.2037,41.2116,41.18,41.1958,17690.0
2018-08-22 15:30:00,52.15,52.16,52.13,52.15,13303.0,41.1958,41.2037,41.18,41.1958,13303.0
2018-08-22 15:35:00,52.16,52.21,52.15,52.21,21941.0,41.2037,41.2432,41.1958,41.2432,21941.0
2018-08-22 15:40:00,52.21,52.25,52.18,52.24,26872.0,41.2432,41.2748,41.2195,41.2669,26872.0
2018-08-22 15:45:00,52.23,52.3,52.21,52.25,61194.0,41.259,41.3143,41.2432,41.2748,61194.0
2018-08-22 15:50:00,52.25,52.27,52.24,52.26,107625.0,41.2748,41.2906,41.2669,41.2827,107625.0
2018-08-22 15:55:00,52.26,52.36,52.24,52.33,201690.0,41.2827,41.3617,41.2669,41.338,201690.0
2018-08-23 09:30:00,52.39,52.51,52.33,52.45,14306.0,41.3853,41.4801,41.338,41.4327,14306.0
2018-08-23 09:35:00,52.44,52.5,52.42,52.42,13617.0,41.4248,41.4722,41.409,41.409,13617.0
2018-08-23 09:40:00,52.42,52.51,52.42,52.47,8174.0,41.409,41.4801,41.409,41.4485,8174.0
2018-08-23 09:45:00,52.47,52.47,52.32,52.33,7520.0,41.4485,41.4485,41.3301,41.338,7520.0
2018-08-23 09:50:00,52.33,52.36,52.27,52.27,9170.0,41.338,41.3617,41.2906,41.2906,9170.0
2018-08-23 09:55:00,52.27,52.35,52.27,52.34,9465.0,41.2906,41.3538,41.2906,41.3459,9465.0
2018-08-23 10:00:00,52.33,52.45,52.31,52.42,7750.0,41.338,41.4327,41.3222,41.409,7750.0
2018-08-23 10:05:00,52.43,52.45,52.39,52.4,9584.0,41.4169,41.4327,41.3853,41.3932,9584.0
2018-08-23 10:10:00,52.41,52.44,52.37,52.39,10723.0,41.4011,41.4248,41.3695,41.3853,10723.0
2018-08-23 10:15:00,52.38,52.38,52.33,52.36,5006.0,41.3774,41.3774,41.338,41.3617,5006.0
2018-08-23 10:20:00,52.36,52.37,52.31,52.34,11226.0,41.3617,41.3695,41.3222,41.3459,11226.0
2018-08-23 10:25:00,52.34,52.39,52.33,52.38,9680.0,41.3459,41.3853,41.338,41.3774,9680.0
2018-08-23 10:30:00,52.37,52.39,52.28,52.31,18750.0,41.3695,41.3853,41.2985,41.3222,18750.0
2018-08-23 10:35:00,52.32,52.34,52.28,52.32,11915.0,41.3301,41.3459,41.2985,41.3301,11915.0
2018-08-23 10:40:00,52.32,52.32,52.24,52.26,6226.0,41.3301,41.3301,41.2669,41.2827,6226.0
2018-08-23 10:45:00,52.28,52.29,52.19,52.22,19408.0,41.2985,41.3064,41.2274,41.2511,19408.0
2018-08-23 10:50:00,52.22,52.25,52.19,52.21,13819.0,41.2511,41.2748,41.2274,41.2432,13819.0
2018-08-23 10:55:00,52.23,52.24,52.21,52.23,10079.0,41.259,41.2669,41.2432,41.259,10079.0
2018-08-23 11:00:00,52.24,52.24,52.17,52.18,9737.0,41.2669,41.2669,41.2116,41.2195,9737.0
2018-08-23 11:05:00,52.18,52.27,52.17,52.26,9300.0,41.2195,41.2906,41.2116,41.2827,9300.0
2018-08-23 11:10:00,52.26,52.31,52.25,52.29,7100.0,41.2827,41.3222,41.2748,41.3064,7100.0
2018-08-23 11:15:00,52.3,52.4,52.3,52.39,11141.0,41.3143,41.3932,41.3143,41.3853,11141.0
2018-08-23 11:20:00,52.39,52.45,52.37,52.38,10367.0,41.3853,41.4327,41.3695,41.3774,10367.0
2018-08-23 11:25:00,52.35,52.38,52.32,52.34,7739.0,41.3538,41.3774,41.3301,41.3459,7739.0
2018-08-23 11:30:00,52.35,52.39,52.33,52.35,8074.0,41.3538,41.3853,41.338,41.3538,8074.0
2018-08-23 11:35:00,52.35,52.43,52.35,52.43,7590.0,41.3538,41.4169,41.3538,41.4169,7590.0
2018-08-23 11:40:00,52.44,52.58,52.43,52.57,20465.0,41.4248,41.5354,41.4169,41.5275,20465.0
2018-08-23 11:45:00,52.57,52.6,52.51,52.54,23049.0,41.5275,41.5512,41.4801,41.5038,23049.0
2018-08-23 11:50:00,52.54,52.57,52.44,52.46,11306.0,41.5038,41.5275,41.4248,41.4406,11306.0
2018-08-23 11:55:00,52.44,52.44,52.39,52.42,10153.0,41.4248,41.4248,41.3853,41.409,10153.0
2018-08-23 12:00:00,52.41,52.43,52.32,52.34,16570.0,41.4011,41.4169,41.3301,41.3459,16570.0
2018-08-23 12:05:00,52.34,52.35,52.29,52.32,19606.0,41.3459,41.3538,41.3064,41.3301,19606.0
2018-08-23 12:10:00,52.32,52.32,52.28,52.29,8414.0,41.3301,41.3301,41.2985,41.3064,8414.0
2018-08-23 12:15:00,52.29,52.33,52.27,52.29,14178.0,41.3064,41.338,41.2906,41.3064,14178.0
2018-08-23 12:20:00,52.27,52.28,52.23,52.26,18724.0,41.2906,41.2985,41.259,41.2827,18724.0
2018-08-23 12:25:00,52.26,52.27,52.21,52.24,8858.0,41.2827,41.2906,41.2432,41.2669,8858.0
2018-08-23 12:30:00,52.23,52.25,52.21,52.25,8300.0,41.259,41.2748,41.2432,41.2748,8300.0
2018-08-23 12:35:00,52.24,52.29,52.23,52.26,9430.0,41.2669,41.3064,41.259,41.2827,9430.0
2018-08-23 12:40:00,52.26,52.27,52.22,52.23,14844.0,41.2827,41.2906,41.2511,41.259,14844.0
2018-08-23 12:45:00,52.23,52.24,52.21,52.23,22510.0,41.259,41.2669,41.2432,41.259,22510.0
2018-08-23 12:50:00,52.22,52.28,52.21,52.28,13355.0,41.2511,41.2985,41.2432,41.2985,13355.0
2018-08-23 12:55:00,52.28,52.28,52.25,52.26,5624.0,41.2985,41.2985,41.2748,41.2827,5624.0
2018-08-23 13:00:00,52.25,52.27,52.24,52.25,7200.0,41.2748,41.2906,41.2669,41.2748,7200.0
2018-08-23 13:05:00,52.25,52.3,52.23,52.3,7223.0,41.2748,41.3143,41.259,41.3143,7223.0
2018-08-23 13:10:00,52.29,52.36,52.29,52.32,12007.0,41.3064,41.3617,41.3064,41.3301,12007.0
2018-08-23 13:15:00,52.32,52.35,52.3,52.33,16011.0,41.3301,41.3538,41.3143,41.338,16011.0
2018-08-23 13:20:00,52.33,52.35,52.32,52.35,5272.0,41.338,41.3538,41.3301,41.3538,5272.0
2018-08-23 13:25:00,52.33,52.37,52.33,52.37,4500.0,41.338,41.3695,41.338,41.3695,4500.0
2018-08-23 13:30:00,52.36,52.38,52.29,52.3,13954.0,41.3617,41.3774,41.3064,41.3143,13954.0
2018-08-23 13:35:00,52.3,52.3,52.27,52.27,9538.0,41.3143,41.3143,41.2906,41.2906,9538.0
2018-08-23 13:40:00,52.28,52.28,52.25,52.28,9741.0,41.2985,41.2985,41.2748,41.2985,9741.0
2018-08-23 13:45:00,52.28,52.31,52.28,52.31,7175.0,41.2985,41.3222,41.2985,41.3222,7175.0
2018-08-23 13:50:00,52.31,52.32,52.3,52.32,9012.0,41.3222,41.3301,41.3143,41.3301,9012.0
2018-08-23 13:55:00,52.32,52.33,52.3,52.33,4814.0,41.3301,41.338,41.3143,41.338,4814.0
2018-08-23 14:00:00,52.33,52.33,52.28,52.28,12162.0,41.338,41.338,41.2985,41.2985,12162.0
2018-08-23 14:05:00,52.29,52.3,52.24,52.29,9574.0,41.3064,41.3143,41.2669,41.3064,9574.0
2018-08-23 14:10:00,52.29,52.33,52.28,52.33,8390.0,41.3064,41.338,41.2985,41.338,8390.0
2018-08-23 14:15:00,52.33,52.34,52.3,52.34,21775.0,41.338,41.3459,41.3143,41.3459,21775.0
2018-08-23 14:20:00,52.33,52.34,52.32,52.33,8934.0,41.338,41.3459,41.3301,41.338,8934.0
2018-08-23 14:25:00,52.33,52.35,52.31,52.32,11420.0,41.338,41.3538,41.3222,41.3301,11420.0
2018-08-23 14:30:00,52.31,52.37,52.31,52.37,10718.0,41.3222,41.3695,41.3222,41.3695,10718.0
2018-08-23 14:35:00,52.37,52.39,52.33,52.35,9634.0,41.3695,41.3853,41.338,41.3538,9634.0
2018-08-23 14:40:00,52.35,52.35,52.29,52.31,14339.0,41.3538,41.3538,41.3064,41.3222,14339.0
2018-08-23 14:45:00,52.3,52.39,52.29,52.37,11304.0,41.3143,41.3853,41.3064,41.3695,11304.0
2018-08-23 14:50:00,52.37,52.38,52.34,52.34,13937.0,41.3695,41.3774,41.3459,41.3459,13937.0
2018-08-23 14:55:00,52.34,52.42,52.34,52.41,14170.0,41.3459,41.409,41.3459,41.4011,14170.0
2018-08-23 15:00:00,52.42,52.42,52.36,52.38,15722.0,41.409,41.409,41.3617,41.3774,15722.0
2018-08-23 15:05:00,52.38,52.41,52.37,52.41,9712.0,41.3774,41.4011,41.3695,41.4011,9712.0
2018-08-23 15:10:00,52.4,52.44,52.4,52.44,18171.0,41.3932,41.4248,41.3932,41.4248,18171.0
2018-08-23 15:15:00,52.43,52.48,52.42,52.48,13405.0,41.4169,41.4564,41.409,41.4564,13405.0
2018-08-23 15:20:00,52.49,52.52,52.47,52.47,13020.0,41.4643,41.488,41.4485,41.4485,13020.0
2018-08-23 15:25:00,52.47,52.51,52.46,52.51,7281.0,41.4485,41.4801,41.4406,41.4801,7281.0
2018-08-23 15:30:00,52.51,52.52,52.48,52.5,18559.0,41.4801,41.488,41.4564,41.4722,18559.0
2018-08-23 15:35:00,52.49,52.5,52.43,52.46,27264.0,41.4643,41.4722,41.4169,41.4406,27264.0
2018-08-23 15:40:00,52.45,52.46,52.36,52.37,23259.0,41.4327,41.4406,41.3617,41.3695,23259.0
2018-08-23 15:45:00,52.36,52.38,52.34,52.35,43355.0,41.3617,41.3774,41.3459,41.3538,43355.0
2018-08-23 15:50:00,52.35,52.4,52.34,52.4,40148.0,41.3538,41.3932,41.3459,41.3932,40148.0
2018-08-23 15:55:00,52.4,52.43,52.38,52.42,107303.0,41.3932,41.4169,41.3774,41.409,107303.0
2018-08-24 09:30:00,52.47,52.48,52.36,52.39,18259.0,41.4485,41.4564,41.3617,41.3853,18259.0
2018-08-24 09:35:00,52.42,52.49,52.37,52.42,29669.0,41.409,41.4643,41.3695,41.409,29669.0
2018-08-24 09:40:00,52.42,52.42,52.34,52.39,4537.0,41.409,41.409,41.3459,41.3853,4537.0
2018-08-24 09:45:00,52.4,52.43,52.36,52.36,30111.0,41.3932,41.4169,41.3617,41.3617,30111.0
2018-08-24 09:50:00,52.37,52.4,52.33,52.4,6451.0,41.3695,41.3932,41.338,41.3932,6451.0
2018-08-24 09:55:00,52.38,52.38,52.29,52.29,6272.0,41.3774,41.3774,41.3064,41.3064,6272.0
2018-08-24 10:00:00,52.27,52.27,52.18,52.19,6327.0,41.2906,41.2906,41.2195,41.2274,6327.0
2018-08-24 10:05:00,52.21,52.36,52.2,52.35,5183.0,41.2432,41.3617,41.2353,41.3538,5183.0
2018-08-24 10:10:00,52.35,52.43,52.33,52.39,7957.0,41.3538,41.4169,41.338,41.3853,7957.0
2018-08-24 10:15:00,52.39,52.45,52.37,52.45,22892.0,41.3853,41.4327,41.3695,41.4327,22892.0
2018-08-24 10:20:00,52.42,52.44,52.36,52.36,5409.0,41.409,41.4248,41.3617,41.3617,5409.0
2018-08-24 10:25:00,52.36,52.4,52.34,52.38,4108.0,41.3617,41.3932,41.3459,41.3774,4108.0
2018-08-24 10:30:00,52.38,52.44,52.36,52.38,6540.0,41.3774,41.4248,41.3617,41.3774,6540.0
2018-08-24 10:35:00,52.4,52.48,52.39,52.48,8480.0,41.3932,41.4564,41.3853,41.4564,8480.0
2018-08-24 10:40:00,52.49,52.53,52.44,52.46,6245.0,41.4643,41.4959,41.4248,41.4406,6245.0
2018-08-24 10:45:00,52.47,52.47,52.39,52.4,6355.0,41.4485,41.4485,41.3853,41.3932,6355.0
2018-08-24 10:50:00,52.4,52.44,52.39,52.43,18216.0,41.3932,41.4248,41.3853,41.4169,18216.0
2018-08-24 10:55:00,52.43,52.43,52.4,52.42,9766.0,41.4169,41.4169,41.3932,41.409,9766.0
2018-08-24 11:00:00,52.43,52.49,52.42,52.49,24371.0,41.4169,41.4643,41.409,41.4643,24371.0
2018-08-24 11:05:00,52.48,52.52,52.45,52.46,9789.0,41.4564,41.488,41.4327,41.4406,9789.0
2018-08-24 11:10:00,52.45,52.46,52.41,52.41,6645.0,41.4327,41.4406,41.4011,41.4011,6645.0
2018-08-24 11:15:00,52.41,52.47,52.4,52.46,6705.0,41.4011,41.4485,41.3932,41.4406,6705.0
2018-08-24 11:20:00,52.46,52.51,52.46,52.51,6460.0,41.4406,41.4801,41.4406,41.4801,6460.0
2018-08-24 11:25:00,52.51,52.53,52.48,52.5,11410.0,41.4801,41.4959,41.4564,41.4722,11410.0
2018-08-24 11:30:00,52.51,52.55,52.5,52.51,31640.0,41.4801,41.5117,41.4722,41.4801,31640.0
2018-08-24 11:35:00,52.51,52.55,52.51,52.55,15075.0,41.4801,41.5117,41.4801,41.5117,15075.0
2018-08-24 11:40:00,52.54,52.57,52.51,52.55,33077.0,41.5038,41.5275,41.4801,41.5117,33077.0
2018-08-24 11:45:00,52.56,52.57,52.54,52.56,22044.0,41.5196,41.5275,41.5038,41.5196,22044.0
2018-08-24 11:50:00,52.56,52.63,52.55,52.62,93205.0,41.5196,41.5749,41.5117,41.567,93205.0
2018-08-24 11:55:00,52.63,52.67,52.63,52.63,27794.0,41.5749,41.6065,41.5749,41.5749,27794.0
2018-08-24 12:00:00,52.64,52.67,52.62,52.67,9065.0,41.5828,41.6065,41.567,41.6065,9065.0
2018-08-24 12:05:00,52.66,52.76,52.66,52.73,23241.0,41.5986,41.6776,41.5986,41.6539,23241.0
2018-08-24 12:10:00,52.73,52.73,52.7,52.71,6770.0,41.6539,41.6539,41.6302,41.6381,6770.0
2018-08-24 12:15:00,52.72,52.72,52.69,52.7,16201.0,41.646,41.646,41.6223,41.6302,16201.0
2018-08-24 12:20:00,52.71,52.71,52.63,52.63,37682.0,41.6381,41.6381,41.5749,41.5749,37682.0
2018-08-24 12:25:00,52.64,52.67,52.61,52.66,5901.0,41.5828,41.6065,41.5591,41.5986,5901.0
2018-08-24 12:30:00,52.66,52.67,52.64,52.66,7961.0,41.5986,41.6065,41.5828,41.5986,7961.0
2018-08-24 12:35:00,52.66,52.69,52.64,52.64,5530.0,41.5986,41.6223,41.5828,41.5828,5530.0
2018-08-24 12:40:00,52.65,52.65,52.61,52.62,9569.0,41.5907,41.5907,41.5591,41.567,9569.0
2018-08-24 12:45:00,52.62,52.65,52.62,52.63,13670.0,41.567,41.5907,41.567,41.5749,13670.0
2018-08-24 12:50:00,52.64,52.7,52.63,52.7,20529.0,41.5828,41.6302,41.5749,41.6302,20529.0
2018-08-24 12:55:00,52.7,52.73,52.7,52.7,4617.0,41.6302,41.6539,41.6302,41.6302,4617.0
2018-08-24 13:00:00,52.71,52.74,52.7,52.71,9354.0,41.6381,41.6618,41.6302,41.6381,9354.0
2018-08-24 13:05:00,52.72,52.73,52.69,52.72,9700.0,41.646,41.6539,41.6223,41.646,9700.0
2018-08-24 13:10:00,52.72,52.75,52.71,52.74,5455.0,41.646,41.6697,41.6381,41.6618,5455.0
2018-08-24 13:15:00,52.73,52.74,52.68,52.68,5112.0,41.6539,41.6618,41.6144,41.6144,5112.0
2018-08-24 13:20:00,52.68,52.68,52.63,52.63,7072.0,41.6144,41.6144,41.5749,41.5749,7072.0
2018-08-24 13:25:00,52.63,52.64,52.61,52.64,8200.0,41.5749,41.5828,41.5591,41.5828,8200.0
2018-08-24 13:30:00,52.64,52.66,52.58,52.59,16225.0,41.5828,41.5986,41.5354,41.5433,16225.0
2018-08-24 13:35:00,52.59,52.63,52.57,52.62,11318.0,41.5433,41.5749,41.5275,41.567,11318.0
2018-08-24 13:40:00,52.62,52.69,52.62,52.69,8883.0,41.567,41.6223,41.567,41.6223,8883.0
2018-08-24 13:45:00,52.68,52.69,52.66,52.66,3800.0,41.6144,41.6223,41.5986,41.5986,3800.0
2018-08-24 13:50:00,52.66,52.69,52.66,52.68,6817.0,41.5986,41.6223,41.5986,41.6144,6817.0
2018-08-24 13:55:00,52.68,52.68,52.67,52.67,2258.0,41.6144,41.6144,41.6065,41.6065,2258.0
2018-08-24 14:00:00,52.67,52.69,52.67,52.69,6945.0,41.6065,41.6223,41.6065,41.6223,6945.0
2018-08-24 14:05:00,52.69,52.7,52.67,52.68,8139.0,41.6223,41.6302,41.6065,41.6144,8139.0
2018-08-24 14:10:00,52.69,52.69,52.68,52.68,4390.0,41.6223,41.6223,41.6144,41.6144,4390.0
2018-08-24 14:15:00,52.69,52.7,52.67,52.67,8655.0,41.6223,41.6302,41.6065,41.6065,8655.0
2018-08-24 14:20:00,52.67,52.67,52.64,52.65,6254.0,41.6065,41.6065,41.5828,41.5907,6254.0
2018-08-24 14:25:00,52.65,52.66,52.64,52.66,6692.0,41.5907,41.5986,41.5828,41.5986,6692.0
2018-08-24 14:30:00,52.66,52.66,52.61,52.62,9673.0,41.5986,41.5986,41.5591,41.567,9673.0
2018-08-24 14:35:00,52.62,52.64,52.61,52.63,10124.0,41.567,41.5828,41.5591,41.5749,10124.0
2018-08-24 14:40:00,52.62,52.66,52.62,52.63,7673.0,41.567,41.5986,41.567,41.5749,7673.0
2018-08-24 14:45:00,52.63,52.65,52.6,52.65,8254.0,41.5749,41.5907,41.5512,41.5907,8254.0
2018-08-24 14:50:00,52.66,52.67,52.65,52.66,4199.0,41.5986,41.6065,41.5907,41.5986,4199.0
2018-08-24 14:55:00,52.66,52.7,52.65,52.69,8832.0,41.5986,41.6302,41.5907,41.6223,8832.0
2018-08-24 15:00:00,52.69,52.69,52.66,52.69,8038.0,41.6223,41.6223,41.5986,41.6223,8038.0
2018-08-24 15:05:00,52.69,52.71,52.69,52.69,2308.0,41.6223,41.6381,41.6223,41.6223,2308.0
2018-08-24 15:10:00,52.69,52.71,52.66,52.71,11263.0,41.6223,41.6381,41.5986,41.6381,11263.0
2018-08-24 15:15:00,52.72,52.78,52.71,52.78,10109.0,41.646,41.6934,41.6381,41.6934,10109.0
2018-08-24 15:20:00,52.78,52.8,52.75,52.8,34138.0,41.6934,41.7092,41.6697,41.7092,34138.0
2018-08-24 15:25:00,52.8,52.8,52.77,52.78,16897.0,41.7092,41.7092,41.6855,41.6934,16897.0
2018-08-24 15:30:00,52.78,52.8,52.75,52.75,34866.0,41.6934,41.7092,41.6697,41.6697,34866.0
2018-08-24 15:35:00,52.76,52.8,52.71,52.8,24733.0,41.6776,41.7092,41.6381,41.7092,24733.0
2018-08-24 15:40:00,52.8,52.83,52.77,52.8,30132.0,41.7092,41.7329,41.6855,41.7092,30132.0
2018-08-24 15:45:00,52.81,52.83,52.76,52.78,76895.0,41.7171,41.7329,41.6776,41.6934,76895.0
2018-08-24 15:50:00,52.77,52.79,52.74,52.79,52276.0,41.6855,41.7013,41.6618,41.7013,52276.0
2018-08-24 15:55:00,52.79,52.8,52.75,52.77,148596.0,41.7013,41.7092,41.6697,41.6855,148596.0
2018-08-27 09:30:00,52.78,52.96,52.78,52.81,28589.0,41.6934,41.8356,41.6934,41.7171,28589.0
2018-08-27 09:35:00,52.8,52.82,52.67,52.71,45862.0,41.7092,41.725,41.6065,41.6381,45862.0
2018-08-27 09:40:00,52.69,52.71,52.57,52.57,14480.0,41.6223,41.6381,41.5275,41.5275,14480.0
2018-08-27 09:45:00,52.59,52.63,52.57,52.57,23205.0,41.5433,41.5749,41.5275,41.5275,23205.0
2018-08-27 09:50:00,52.57,52.6,52.49,52.6,22687.0,41.5275,41.5512,41.4643,41.5512,22687.0
2018-08-27 09:55:00,52.6,52.64,52.53,52.56,10360.0,41.5512,41.5828,41.4959,41.5196,10360.0
2018-08-27 10:00:00,52.57,52.59,52.46,52.51,12599.0,41.5275,41.5433,41.4406,41.4801,12599.0
2018-08-27 10:05:00,52.5,52.52,52.46,52.47,11738.0,41.4722,41.488,41.4406,41.4485,11738.0
2018-08-27 10:10:00,52.46,52.47,52.39,52.43,31116.0,41.4406,41.4485,41.3853,41.4169,31116.0
2018-08-27 10:15:00,52.42,52.43,52.38,52.39,5995.0,41.409,41.4169,41.3774,41.3853,5995.0
2018-08-27 10:20:00,52.39,52.43,52.31,52.33,23538.0,41.3853,41.4169,41.3222,41.338,23538.0
2018-08-27 10:25:00,52.32,52.33,52.26,52.26,38049.0,41.3301,41.338,41.2827,41.2827,38049.0
2018-08-27 10:30:00,52.27,52.32,52.23,52.23,12771.0,41.2906,41.3301,41.259,41.259,12771.0
2018-08-27 10:35:00,52.23,52.24,52.15,52.21,22951.0,41.259,41.2669,41.1958,41.2432,22951.0
2018-08-27 10:40:00,52.22,52.27,52.17,52.26,11211.0,41.2511,41.2906,41.2116,41.2827,11211.0
2018-08-27 10:45:00,52.27,52.29,52.21,52.26,5900.0,41.2906,41.3064,41.2432,41.2827,5900.0
2018-08-27 10:50:00,52.25,52.33,52.24,52.32,8334.0,41.2748,41.338,41.2669,41.3301,8334.0
2018-08-27 10:55:00,52.32,52.34,52.29,52.29,13883.0,41.3301,41.3459,41.3064,41.3064,13883.0
2018-08-27 11:00:00,52.29,52.33,52.29,52.31,16586.0,41.3064,41.338,41.3064,41.3222,16586.0
2018-08-27 11:05:00,52.3,52.36,52.29,52.35,9924.0,41.3143,41.3617,41.3064,41.3538,9924.0
2018-08-27 11:10:00,52.34,52.39,52.33,52.33,9838.0,41.3459,41.3853,41.338,41.338,9838.0
2018-08-27 11:15:00,52.33,52.35,52.31,52.32,7951.0,41.338,41.3538,41.3222,41.3301,7951.0
2018-08-27 11:20:00,52.31,52.31,52.29,52.29,7911.0,41.3222,41.3222,41.3064,41.3064,7911.0
2018-08-27 11:25:00,52.3,52.33,52.28,52.33,21609.0,41.3143,41.338,41.2985,41.338,21609.0
2018-08-27 11:30:00,52.34,52.35,52.31,52.34,6851.0,41.3459,41.3538,41.3222,41.3459,6851.0
2018-08-27 11:35:00,52.35,52.36,52.33,52.35,7695.0,41.3538,41.3617,41.338,41.3538,7695.0
2018-08-27 11:40:00,52.35,52.35,52.28,52.28,9015.0,41.3538,41.3538,41.2985,41.2985,9015.0
2018-08-27 11:45:00,52.29,52.35,52.27,52.34,8361.0,41.3064,41.3538,41.2906,41.3459,8361.0
2018-08-27 11:50:00,52.33,52.36,52.33,52.36,5112.0,41.338,41.3617,41.338,41.3617,5112.0
2018-08-27 11:55:00,52.35,52.36,52.33,52.34,5800.0,41.3538,41.3617,41.338,41.3459,5800.0
2018-08-27 12:00:00,52.33,52.34,52.29,52.33,8031.0,41.338,41.3459,41.3064,41.338,8031.0
2018-08-27 12:05:00,52.31,52.31,52.26,52.28,3920.0,41.3222,41.3222,41.2827,41.2985,3920.0
2018-08-27 12:10:00,52.28,52.3,52.28,52.28,4201.0,41.2985,41.3143,41.2985,41.2985,4201.0
2018-08-27 12:15:00,52.28,52.29,52.27,52.29,4943.0,41.2985,41.3064,41.2906,41.3064,4943.0
2018-08-27 12:20:00,52.29,52.32,52.29,52.31,3930.0,41.3064,41.3301,41.3064,41.3222,3930.0
2018-08-27 12:25:00,52.31,52.33,52.3,52.33,3800.0,41.3222,41.338,41.3143,41.338,3800.0
2018-08-27 12:30:00,52.33,52.37,52.33,52.35,6571.0,41.338,41.3695,41.338,41.3538,6571.0
2018-08-27 12:35:00,52.35,52.38,52.34,52.36,4866.0,41.3538,41.3774,41.3459,41.3617,4866.0
2018-08-27 12:40:00,52.35,52.35,52.3,52.32,5791.0,41.3538,41.3538,41.3143,41.3301,5791.0
2018-08-27 12:45:00,52.32,52.38,52.31,52.37,16933.0,41.3301,41.3774,41.3222,41.3695,16933.0
2018-08-27 12:50:00,52.37,52.37,52.35,52.37,15012.0,41.3695,41.3695,41.3538,41.3695,15012.0
2018-08-27 12:55:00,52.37,52.37,52.35,52.36,13453.0,41.3695,41.3695,41.3538,41.3617,13453.0
2018-08-27 13:00:00,52.36,52.37,52.35,52.36,9828.0,41.3617,41.3695,41.3538,41.3617,9828.0
2018-08-27 13:05:00,52.37,52.38,52.32,52.34,10932.0,41.3695,41.3774,41.3301,41.3459,10932.0
2018-08-27 13:10:00,52.34,52.36,52.32,52.33,6744.0,41.3459,41.3617,41.3301,41.338,6744.0
2018-08-27 13:15:00,52.32,52.36,52.31,52.34,5217.0,41.3301,41.3617,41.3222,41.3459,5217.0
2018-08-27 13:20:00,52.34,52.35,52.31,52.33,7488.0,41.3459,41.3538,41.3222,41.338,7488.0
2018-08-27 13:25:00,52.34,52.34,52.31,52.34,3511.0,41.3459,41.3459,41.3222,41.3459,3511.0
2018-08-27 13:30:00,52.34,52.36,52.33,52.36,18143.0,41.3459,41.3617,41.338,41.3617,18143.0
2018-08-27 13:35:00,52.36,52.36,52.33,52.34,10126.0,41.3617,41.3617,41.338,41.3459,10126.0
2018-08-27 13:40:00,52.33,52.34,52.3,52.31,4457.0,41.338,41.3459,41.3143,41.3222,4457.0
2018-08-27 13:45:00,52.31,52.34,52.31,52.34,3464.0,41.3222,41.3459,41.3222,41.3459,3464.0
2018-08-27 13:50:00,52.33,52.34,52.32,52.33,3272.0,41.338,41.3459,41.3301,41.338,3272.0
2018-08-27 13:55:00,52.33,52.36,52.33,52.34,7708.0,41.338,41.3617,41.338,41.3459,7708.0
2018-08-27 14:00:00,52.34,52.35,52.31,52.32,5733.0,41.3459,41.3538,41.3222,41.3301,5733.0
2018-08-27 14:05:00,52.32,52.36,52.32,52.35,6055.0,41.3301,41.3617,41.3301,41.3538,6055.0
2018-08-27 14:10:00,52.35,52.38,52.35,52.38,18389.0,41.3538,41.3774,41.3538,41.3774,18389.0
2018-08-27 14:15:00,52.38,52.43,52.37,52.43,38259.0,41.3774,41.4169,41.3695,41.4169,38259.0
2018-08-27 14:20:00,52.42,52.47,52.4,52.47,39966.0,41.409,41.4485,41.3932,41.4485,39966.0
2018-08-27 14:25:00,52.47,52.48,52.45,52.47,9001.0,41.4485,41.4564,41.4327,41.4485,9001.0
2018-08-27 14:30:00,52.47,52.49,52.44,52.47,14299.0,41.4485,41.4643,41.4248,41.4485,14299.0
2018-08-27 14:35:00,52.46,52.47,52.45,52.46,7698.0,41.4406,41.4485,41.4327,41.4406,7698.0
2018-08-27 14:40:00,52.45,52.45,52.41,52.42,10634.0,41.4327,41.4327,41.4011,41.409,10634.0
2018-08-27 14:45:00,52.42,52.44,52.41,52.42,6153.0,41.409,41.4248,41.4011,41.409,6153.0
2018-08-27 14:50:00,52.42,52.46,52.42,52.46,19360.0,41.409,41.4406,41.409,41.4406,19360.0
2018-08-27 14:55:00,52.47,52.5,52.43,52.47,67629.0,41.4485,41.4722,41.4169,41.4485,67629.0
2018-08-27 15:00:00,52.47,52.49,52.45,52.47,17304.0,41.4485,41.4643,41.4327,41.4485,17304.0
2018-08-27 15:05:00,52.47,52.48,52.44,52.45,40355.0,41.4485,41.4564,41.4248,41.4327,40355.0
2018-08-27 15:10:00,52.44,52.47,52.41,52.47,51215.0,41.4248,41.4485,41.4011,41.4485,51215.0
2018-08-27 15:15:00,52.47,52.5,52.46,52.49,5778.0,41.4485,41.4722,41.4406,41.4643,5778.0
2018-08-27 15:20:00,52.48,52.5,52.43,52.44,13238.0,41.4564,41.4722,41.4169,41.4248,13238.0
2018-08-27 15:25:00,52.43,52.46,52.42,52.42,8422.0,41.4169,41.4406,41.409,41.409,8422.0
2018-08-27 15:30:00,52.42,52.47,52.41,52.47,37284.0,41.409,41.4485,41.4011,41.4485,37284.0
2018-08-27 15:35:00,52.47,52.53,52.46,52.53,29082.0,41.4485,41.4959,41.4406,41.4959,29082.0
2018-08-27 15:40:00,52.53,52.54,52.47,52.48,36296.0,41.4959,41.5038,41.4485,41.4564,36296.0
2018-08-27 15:45:00,52.48,52.49,52.44,52.48,26579.0,41.4564,41.4643,41.4248,41.4564,26579.0
2018-08-27 15:50:00,52.48,52.48,52.4,52.4,30803.0,41.4564,41.4564,41.3932,41.3932,30803.0
2018-08-27 15:55:00,52.4,52.45,52.39,52.43,213431.0,41.3932,41.4327,41.3853,41.4169,213431.0
2018-08-28 09:30:00,52.35,52.46,52.16,52.18,21917.0,41.3538,41.4406,41.2037,41.2195,21917.0
2018-08-28 09:35:00,52.18,52.28,52.16,52.18,11956.0,41.2195,41.2985,41.2037,41.2195,11956.0
2018-08-28 09:40:00,52.17,52.34,52.13,52.28,8838.0,41.2116,41.3459,41.18,41.2985,8838.0
2018-08-28 09:45:00,52.29,52.38,52.28,52.3,10681.0,41.3064,41.3774,41.2985,41.3143,10681.0
2018-08-28 09:50:00,52.33,52.34,52.26,52.26,9242.0,41.338,41.3459,41.2827,41.2827,9242.0
2018-08-28 09:55:00,52.25,52.31,52.22,52.29,6142.0,41.2748,41.3222,41.2511,41.3064,6142.0
2018-08-28 10:00:00,52.28,52.28,52.14,52.14,15546.0,41.2985,41.2985,41.1879,41.1879,15546.0
2018-08-28 10:05:00,52.15,52.17,52.11,52.16,13784.0,41.1958,41.2116,41.1642,41.2037,13784.0
2018-08-28 10:10:00,52.16,52.17,52.07,52.09,12785.0,41.2037,41.2116,41.1326,41.1484,12785.0
2018-08-28 10:15:00,52.08,52.09,52.02,52.06,11776.0,41.1405,41.1484,41.0931,41.1247,11776.0
2018-08-28 10:20:00,52.04,52.12,52.03,52.12,8114.0,41.1089,41.1721,41.101,41.1721,8114.0
2018-08-28 10:25:00,52.14,52.16,52.11,52.12,21086.0,41.1879,41.2037,41.1642,41.1721,21086.0
2018-08-28 10:30:00,52.12,52.13,52.06,52.06,29601.0,41.1721,41.18,41.1247,41.1247,29601.0
2018-08-28 10:35:00,52.07,52.07,51.97,51.97,22637.0,41.1326,41.1326,41.0536,41.0536,22637.0
2018-08-28 10:40:00,51.97,52.04,51.95,52.03,35973.0,41.0536,41.1089,41.0378,41.101,35973.0
2018-08-28 10:45:00,52.03,52.07,51.98,52.05,22372.0,41.101,41.1326,41.0615,41.1168,22372.0
2018-08-28 10:50:00,52.05,52.05,51.98,52.0,15852.0,41.1168,41.1168,41.0615,41.0773,15852.0
2018-08-28 10:55:00,52.0,52.02,51.96,51.98,13944.0,41.0773,41.0931,41.0457,41.0615,13944.0
2018-08-28 11:00:00,51.98,52.02,51.93,51.95,9811.0,41.0615,41.0931,41.022,41.0378,9811.0
2018-08-28 11:05:00,51.95,51.95,51.9,51.93,18867.0,41.0378,41.0378,40.9983,41.022,18867.0
2018-08-28 11:10:00,51.92,51.92,51.88,51.92,11491.0,41.0141,41.0141,40.9825,41.0141,11491.0
2018-08-28 11:15:00,51.92,51.94,51.89,51.9,17774.0,41.0141,41.0299,40.9904,40.9983,17774.0
2018-08-28 11:20:00,51.89,51.93,51.86,51.89,15063.0,40.9904,41.022,40.9667,40.9904,15063.0
2018-08-28 11:25:00,51.9,52.0,51.9,51.98,9774.0,40.9983,41.0773,40.9983,41.0615,9774.0
2018-08-28 11:30:00,51.99,52.06,51.99,52.04,18524.0,41.0694,41.1247,41.0694,41.1089,18524.0
2018-08-28 11:35:00,52.05,52.06,52.01,52.01,13601.0,41.1168,41.1247,41.0852,41.0852,13601.0
2018-08-28 11:40:00,52.01,52.04,51.99,52.02,13879.0,41.0852,41.1089,41.0694,41.0931,13879.0
2018-08-28 11:45:00,52.01,52.06,51.98,52.02,18531.0,41.0852,41.1247,41.0615,41.0931,18531.0
2018-08-28 11:50:00,52.02,52.05,52.0,52.01,9895.0,41.0931,41.1168,41.0773,41.0852,9895.0
2018-08-28 11:55:00,52.01,52.03,52.0,52.01,11438.0,41.0852,41.101,41.0773,41.0852,11438.0
2018-08-28 12:00:00,52.01,52.03,52.0,52.03,6400.0,41.0852,41.101,41.0773,41.101,6400.0
2018-08-28 12:05:00,52.03,52.04,51.97,51.99,11568.0,41.101,41.1089,41.0536,41.0694,11568.0
2018-08-28 12:10:00,51.98,51.99,51.95,51.95,6781.0,41.0615,41.0694,41.0378,41.0378,6781.0
2018-08-28 12:15:00,51.95,51.97,51.93,51.93,6942.0,41.0378,41.0536,41.022,41.022,6942.0
2018-08-28 12:20:00,51.93,51.97,51.93,51.94,8248.0,41.022,41.0536,41.022,41.0299,8248.0
2018-08-28 12:25:00,51.95,52.0,51.95,51.99,4781.0,41.0378,41.0773,41.0378,41.0694,4781.0
2018-08-28 12:30:00,51.99,52.01,51.98,52.01,7000.0,41.0694,41.0852,41.0615,41.0852,7000.0
2018-08-28 12:35:00,52.01,52.08,52.0,52.06,43013.0,41.0852,41.1405,41.0773,41.1247,43013.0
2018-08-28 12:40:00,52.07,52.07,52.04,52.05,14168.0,41.1326,41.1326,41.1089,41.1168,14168.0
2018-08-28 12:45:00,52.04,52.05,52.01,52.02,11642.0,41.1089,41.1168,41.0852,41.0931,11642.0
2018-08-28 12:50:00,52.02,52.02,51.99,52.0,10553.0,41.0931,41.0931,41.0694,41.0773,10553.0
2018-08-28 12:55:00,52.0,52.0,51.93,51.95,17336.0,41.0773,41.0773,41.022,41.0378,17336.0
2018-08-28 13:00:00,51.96,51.98,51.94,51.98,11316.0,41.0457,41.0615,41.0299,41.0615,11316.0
2018-08-28 13:05:00,51.98,51.98,51.93,51.95,20358.0,41.0615,41.0615,41.022,41.0378,20358.0
2018-08-28 13:10:00,51.95,51.95,51.93,51.94,12775.0,41.0378,41.0378,41.022,41.0299,12775.0
2018-08-28 13:15:00,51.94,51.95,51.94,51.94,10139.0,41.0299,41.0378,41.0299,41.0299,10139.0
2018-08-28 13:20:00,51.94,51.97,51.93,51.94,25815.0,41.0299,41.0536,41.022,41.0299,25815.0
2018-08-28 13:25:00,51.94,51.95,51.91,51.92,22021.0,41.0299,41.0378,41.0062,41.0141,22021.0
2018-08-28 13:30:00,51.92,51.92,51.85,51.86,24527.0,41.0141,41.0141,40.9588,40.9667,24527.0
2018-08-28 13:35:00,51.86,51.86,51.84,51.85,9669.0,40.9667,40.9667,40.9509,40.9588,9669.0
2018-08-28 13:40:00,51.85,51.86,51.84,51.86,16670.0,40.9588,40.9667,40.9509,40.9667,16670.0
2018-08-28 13:45:00,51.86,51.87,51.81,51.82,29151.0,40.9667,40.9746,40.9272,40.9351,29151.0
2018-08-28 13:50:00,51.81,51.91,51.8,51.9,27767.0,40.9272,41.0062,40.9193,40.9983,27767.0
2018-08-28 13:55:00,51.91,51.92,51.83,51.84,14283.0,41.0062,41.0141,40.943,40.9509,14283.0
2018-08-28 14:00:00,51.84,51.89,51.84,51.88,9475.0,40.9509,40.9904,40.9509,40.9825,9475.0
2018-08-28 14:05:00,51.89,51.89,51.86,51.87,8482.0,40.9904,40.9904,40.9667,40.9746,8482.0
2018-08-28 14:10:00,51.87,51.88,51.85,51.86,16202.0,40.9746,40.9825,40.9588,40.9667,16202.0
2018-08-28 14:15:00,51.86,51.86,51.79,51.8,32867.0,40.9667,40.9667,40.9114,40.9193,32867.0
2018-08-28 14:20:00,51.79,51.81,51.77,51.77,10253.0,40.9114,40.9272,40.8956,40.8956,10253.0
2018-08-28 14:25:00,51.78,51.78,51.76,51.76,13824.0,40.9035,40.9035,40.8877,40.8877,13824.0
2018-08-28 14:30:00,51.76,51.79,51.75,51.76,16244.0,40.8877,40.9114,40.8798,40.8877,16244.0
2018-08-28 14:35:00,51.76,51.79,51.75,51.78,10940.0,40.8877,40.9114,40.8798,40.9035,10940.0
2018-08-28 14:40:00,51.78,51.79,51.76,51.77,16414.0,40.9035,40.9114,40.8877,40.8956,16414.0
2018-08-28 14:45:00,51.77,51.79,51.77,51.78,29392.0,40.8956,40.9114,40.8956,40.9035,29392.0
2018-08-28 14:50:00,51.78,51.78,51.74,51.75,17844.0,40.9035,40.9035,40.8719,40.8798,17844.0
2018-08-28 14:55:00,51.74,51.75,51.7,51.72,23207.0,40.8719,40.8798,40.8403,40.8561,23207.0
2018-08-28 15:00:00,51.72,51.75,51.71,51.74,23927.0,40.8561,40.8798,40.8482,40.8719,23927.0
2018-08-28 15:05:00,51.74,51.78,51.72,51.77,22183.0,40.8719,40.9035,40.8561,40.8956,22183.0
2018-08-28 15:10:00,51.77,51.79,51.76,51.77,13907.0,40.8956,40.9114,40.8877,40.8956,13907.0
2018-08-28 15:15:00,51.77,51.79,51.77,51.79,4200.0,40.8956,40.9114,40.8956,40.9114,4200.0
2018-08-28 15:20:00,51.79,51.8,51.75,51.76,13439.0,40.9114,40.9193,40.8798,40.8877,13439.0
2018-08-28 15:25:00,51.76,51.77,51.74,51.75,15919.0,40.8877,40.8956,40.8719,40.8798,15919.0
2018-08-28 15:30:00,51.74,51.76,51.72,51.73,28351.0,40.8719,40.8877,40.8561,40.864,28351.0
2018-08-28 15:35:00,51.75,51.75,51.67,51.68,33083.0,40.8798,40.8798,40.8166,40.8245,33083.0
2018-08-28 15:40:00,51.67,51.68,51.6,51.64,68218.0,40.8166,40.8245,40.7613,40.7929,68218.0
2018-08-28 15:45:00,51.65,51.78,51.64,51.73,59162.0,40.8008,40.9035,40.7929,40.864,59162.0
2018-08-28 15:50:00,51.72,51.76,51.72,51.75,87121.0,40.8561,40.8877,40.8561,40.8798,87121.0
2018-08-28 15:55:00,51.75,51.8,51.73,51.79,298533.0,40.8798,40.9193,40.864,40.9114,298533.0
2018-08-29 09:30:00,51.93,52.08,51.9,51.99,28479.0,41.022,41.1405,40.9983,41.0694,28479.0
2018-08-29 09:35:00,52.0,52.09,51.97,52.06,18082.0,41.0773,41.1484,41.0536,41.1247,18082.0
2018-08-29 09:40:00,52.07,52.09,51.96,52.08,8533.0,41.1326,41.1484,41.0457,41.1405,8533.0
2018-08-29 09:45:00,52.07,52.15,52.03,52.07,18650.0,41.1326,41.1958,41.101,41.1326,18650.0
2018-08-29 09:50:00,52.07,52.12,52.03,52.1,58726.0,41.1326,41.1721,41.101,41.1563,58726.0
2018-08-29 09:55:00,52.09,52.2,52.09,52.15,14631.0,41.1484,41.2353,41.1484,41.1958,14631.0
2018-08-29 10:00:00,52.14,52.17,52.11,52.14,9800.0,41.1879,41.2116,41.1642,41.1879,9800.0
2018-08-29 10:05:00,52.14,52.14,52.05,52.1,10185.0,41.1879,41.1879,41.1168,41.1563,10185.0
2018-08-29 10:10:00,52.1,52.1,52.03,52.06,15368.0,41.1563,41.1563,41.101,41.1247,15368.0
2018-08-29 10:15:00,52.07,52.13,52.03,52.08,36241.0,41.1326,41.18,41.101,41.1405,36241.0
2018-08-29 10:20:00,52.07,52.11,52.04,52.1,46838.0,41.1326,41.1642,41.1089,41.1563,46838.0
2018-08-29 10:25:00,52.1,52.16,52.09,52.16,13089.0,41.1563,41.2037,41.1484,41.2037,13089.0
2018-08-29 10:30:00,52.17,52.18,52.1,52.12,19256.0,41.2116,41.2195,41.1563,41.1721,19256.0
2018-08-29 10:35:00,52.11,52.16,52.1,52.15,25526.0,41.1642,41.2037,41.1563,41.1958,25526.0
2018-08-29 10:40:00,52.14,52.2,52.12,52.12,25279.0,41.1879,41.2353,41.1721,41.1721,25279.0
2018-08-29 10:45:00,52.12,52.13,52.09,52.11,5987.0,41.1721,41.18,41.1484,41.1642,5987.0
2018-08-29 10:50:00,52.1,52.11,52.03,52.06,13323.0,41.1563,41.1642,41.101,41.1247,13323.0
2018-08-29 10:55:00,52.07,52.08,52.05,52.06,12211.0,41.1326,41.1405,41.1168,41.1247,12211.0
2018-08-29 11:00:00,52.05,52.12,52.05,52.07,8843.0,41.1168,41.1721,41.1168,41.1326,8843.0
2018-08-29 11:05:00,52.07,52.16,52.06,52.16,11178.0,41.1326,41.2037,41.1247,41.2037,11178.0
2018-08-29 11:10:00,52.16,52.17,52.12,52.17,8596.0,41.2037,41.2116,41.1721,41.2116,8596.0
2018-08-29 11:15:00,52.17,52.27,52.16,52.26,19003.0,41.2116,41.2906,41.2037,41.2827,19003.0
2018-08-29 11:20:00,52.25,52.29,52.22,52.27,54968.0,41.2748,41.3064,41.2511,41.2906,54968.0
2018-08-29 11:25:00,52.27,52.32,52.25,52.29,7049.0,41.2906,41.3301,41.2748,41.3064,7049.0
2018-08-29 11:30:00,52.29,52.31,52.27,52.28,8025.0,41.3064,41.3222,41.2906,41.2985,8025.0
2018-08-29 11:35:00,52.26,52.27,52.23,52.25,47374.0,41.2827,41.2906,41.259,41.2748,47374.0
2018-08-29 11:40:00,52.25,52.25,52.18,52.18,8284.0,41.2748,41.2748,41.2195,41.2195,8284.0
2018-08-29 11:45:00,52.19,52.2,52.14,52.14,12416.0,41.2274,41.2353,41.1879,41.1879,12416.0
2018-08-29 11:50:00,52.14,52.15,52.12,52.13,7887.0,41.1879,41.1958,41.1721,41.18,7887.0
2018-08-29 11:55:00,52.14,52.16,52.13,52.15,11736.0,41.1879,41.2037,41.18,41.1958,11736.0
2018-08-29 12:00:00,52.16,52.19,52.15,52.17,8460.0,41.2037,41.2274,41.1958,41.2116,8460.0
2018-08-29 12:05:00,52.16,52.17,52.14,52.14,6885.0,41.2037,41.2116,41.1879,41.1879,6885.0
2018-08-29 12:10:00,52.15,52.17,52.14,52.16,6324.0,41.1958,41.2116,41.1879,41.2037,6324.0
2018-08-29 12:15:00,52.15,52.16,52.13,52.13,56802.0,41.1958,41.2037,41.18,41.18,56802.0
2018-08-29 12:20:00,52.12,52.13,52.07,52.13,25141.0,41.1721,41.18,41.1326,41.18,25141.0
2018-08-29 12:25:00,52.13,52.13,52.11,52.12,8081.0,41.18,41.18,41.1642,41.1721,8081.0
2018-08-29 12:30:00,52.12,52.18,52.11,52.18,10333.0,41.1721,41.2195,41.1642,41.2195,10333.0
2018-08-29 12:35:00,52.19,52.21,52.18,52.19,6825.0,41.2274,41.2432,41.2195,41.2274,6825.0
2018-08-29 12:40:00,52.2,52.2,52.17,52.17,7996.0,41.2353,41.2353,41.2116,41.2116,7996.0
2018-08-29 12:45:00,52.17,52.17,52.11,52.12,5940.0,41.2116,41.2116,41.1642,41.1721,5940.0
2018-08-29 12:50:00,52.11,52.15,52.11,52.13,10838.0,41.1642,41.1958,41.1642,41.18,10838.0
2018-08-29 12:55:00,52.13,52.13,52.11,52.12,8241.0,41.18,41.18,41.1642,41.1721,8241.0
2018-08-29 13:00:00,52.11,52.19,52.11,52.19,12732.0,41.1642,41.2274,41.1642,41.2274,12732.0
2018-08-29 13:05:00,52.19,52.2,52.17,52.2,7671.0,41.2274,41.2353,41.2116,41.2353,7671.0
2018-08-29 13:10:00,52.2,52.21,52.18,52.18,6481.0,41.2353,41.2432,41.2195,41.2195,6481.0
2018-08-29 13:15:00,52.18,52.19,52.17,52.19,4908.0,41.2195,41.2274,41.2116,41.2274,4908.0
2018-08-29 13:20:00,52.19,52.19,52.18,52.18,8032.0,41.2274,41.2274,41.2195,41.2195,8032.0
2018-08-29 13:25:00,52.18,52.19,52.16,52.18,6445.0,41.2195,41.2274,41.2037,41.2195,6445.0
2018-08-29 13:30:00,52.17,52.17,52.14,52.15,9850.0,41.2116,41.2116,41.1879,41.1958,9850.0
2018-08-29 13:35:00,52.16,52.16,52.13,52.14,8905.0,41.2037,41.2037,41.18,41.1879,8905.0
2018-08-29 13:40:00,52.14,52.14,52.09,52.09,49914.0,41.1879,41.1879,41.1484,41.1484,49914.0
2018-08-29 13:45:00,52.1,52.13,52.09,52.13,16722.0,41.1563,41.18,41.1484,41.18,16722.0
2018-08-29 13:50:00,52.13,52.14,52.11,52.12,6481.0,41.18,41.1879,41.1642,41.1721,6481.0
2018-08-29 13:55:00,52.11,52.13,52.1,52.13,10443.0,41.1642,41.18,41.1563,41.18,10443.0
2018-08-29 14:00:00,52.13,52.16,52.11,52.16,16415.0,41.18,41.2037,41.1642,41.2037,16415.0
2018-08-29 14:05:00,52.16,52.16,52.13,52.14,9492.0,41.2037,41.2037,41.18,41.1879,9492.0
2018-08-29 14:10:00,52.14,52.16,52.13,52.14,10717.0,41.1879,41.2037,41.18,41.1879,10717.0
2018-08-29 14:15:00,52.13,52.14,52.11,52.12,10400.0,41.18,41.1879,41.1642,41.1721,10400.0
2018-08-29 14:20:00,52.12,52.12,52.08,52.09,14559.0,41.1721,41.1721,41.1405,41.1484,14559.0
2018-08-29 14:25:00,52.1,52.1,52.08,52.09,30806.0,41.1563,41.1563,41.1405,41.1484,30806.0
2018-08-29 14:30:00,52.09,52.13,52.08,52.11,27239.0,41.1484,41.18,41.1405,41.1642,27239.0
2018-08-29 14:35:00,52.11,52.11,52.09,52.1,20659.0,41.1642,41.1642,41.1484,41.1563,20659.0
2018-08-29 14:40:00,52.1,52.12,52.08,52.12,21696.0,41.1563,41.1721,41.1405,41.1721,21696.0
2018-08-29 14:45:00,52.11,52.12,52.08,52.09,13716.0,41.1642,41.1721,41.1405,41.1484,13716.0
2018-08-29 14:50:00,52.09,52.1,52.07,52.09,18870.0,41.1484,41.1563,41.1326,41.1484,18870.0
2018-08-29 14:55:00,52.09,52.1,52.08,52.08,15082.0,41.1484,41.1563,41.1405,41.1405,15082.0
2018-08-29 15:00:00,52.09,52.12,52.09,52.1,14542.0,41.1484,41.1721,41.1484,41.1563,14542.0
2018-08-29 15:05:00,52.1,52.11,52.08,52.11,18987.0,41.1563,41.1642,41.1405,41.1642,18987.0
2018-08-29 15:10:00,52.11,52.11,52.08,52.09,11036.0,41.1642,41.1642,41.1405,41.1484,11036.0
2018-08-29 15:15:00,52.09,52.14,52.08,52.14,14414.0,41.1484,41.1879,41.1405,41.1879,14414.0
2018-08-29 15:20:00,52.14,52.19,52.13,52.19,19321.0,41.1879,41.2274,41.18,41.2274,19321.0
2018-08-29 15:25:00,52.19,52.23,52.18,52.23,16440.0,41.2274,41.259,41.2195,41.259,16440.0
2018-08-29 15:30:00,52.23,52.25,52.2,52.25,24886.0,41.259,41.2748,41.2353,41.2748,24886.0
2018-08-29 15:35:00,52.25,52.31,52.25,52.31,26179.0,41.2748,41.3222,41.2748,41.3222,26179.0
2018-08-29 15:40:00,52.31,52.35,52.3,52.35,33774.0,41.3222,41.3538,41.3143,41.3538,33774.0
2018-08-29 15:45:00,52.35,52.36,52.31,52.34,37487.0,41.3538,41.3617,41.3222,41.3459,37487.0
2018-08-29 15:50:00,52.34,52.35,52.29,52.3,50876.0,41.3459,41.3538,41.3064,41.3143,50876.0
2018-08-29 15:55:00,52.3,52.32,52.25,52.28,186176.0,41.3143,41.3301,41.2748,41.2985,186176.0
2018-08-30 09:30:00,52.45,52.45,52.29,52.38,40429.0,41.4327,41.4327,41.3064,41.3774,40429.0
2018-08-30 09:35:00,52.4,52.54,52.4,52.5,18750.0,41.3932,41.5038,41.3932,41.4722,18750.0
2018-08-30 09:40:00,52.5,52.6,52.47,52.56,15350.0,41.4722,41.5512,41.4485,41.5196,15350.0
2018-08-30 09:45:00,52.56,52.57,52.42,52.48,8455.0,41.5196,41.5275,41.409,41.4564,8455.0
2018-08-30 09:50:00,52.46,52.5,52.44,52.49,15453.0,41.4406,41.4722,41.4248,41.4643,15453.0
2018-08-30 09:55:00,52.48,52.54,52.44,52.44,17949.0,41.4564,41.5038,41.4248,41.4248,17949.0
2018-08-30 10:00:00,52.45,52.57,52.44,52.56,16256.0,41.4327,41.5275,41.4248,41.5196,16256.0
2018-08-30 10:05:00,52.56,52.69,52.56,52.68,102947.0,41.5196,41.6223,41.5196,41.6144,102947.0
2018-08-30 10:10:00,52.7,52.72,52.67,52.7,13031.0,41.6302,41.646,41.6065,41.6302,13031.0
2018-08-30 10:15:00,52.7,52.78,52.67,52.72,36461.0,41.6302,41.6934,41.6065,41.646,36461.0
2018-08-30 10:20:00,52.72,52.76,52.69,52.7,15380.0,41.646,41.6776,41.6223,41.6302,15380.0
2018-08-30 10:25:00,52.71,52.71,52.64,52.67,20850.0,41.6381,41.6381,41.5828,41.6065,20850.0
2018-08-30 10:30:00,52.67,52.68,52.6,52.62,24434.0,41.6065,41.6144,41.5512,41.567,24434.0
2018-08-30 10:35:00,52.62,52.63,52.58,52.58,9381.0,41.567,41.5749,41.5354,41.5354,9381.0
2018-08-30 10:40:00,52.57,52.6,52.56,52.57,11715.0,41.5275,41.5512,41.5196,41.5275,11715.0
2018-08-30 10:45:00,52.56,52.57,52.48,52.49,19856.0,41.5196,41.5275,41.4564,41.4643,19856.0
2018-08-30 10:50:00,52.48,52.49,52.42,52.44,17243.0,41.4564,41.4643,41.409,41.4248,17243.0
2018-08-30 10:55:00,52.45,52.55,52.45,52.53,18150.0,41.4327,41.5117,41.4327,41.4959,18150.0
2018-08-30 11:00:00,52.54,52.54,52.47,52.47,8900.0,41.5038,41.5038,41.4485,41.4485,8900.0
2018-08-30 11:05:00,52.48,52.51,52.48,52.48,11269.0,41.4564,41.4801,41.4564,41.4564,11269.0
2018-08-30 11:10:00,52.47,52.48,52.39,52.44,25304.0,41.4485,41.4564,41.3853,41.4248,25304.0
2018-08-30 11:15:00,52.43,52.44,52.38,52.4,16145.0,41.4169,41.4248,41.3774,41.3932,16145.0
2018-08-30 11:20:00,52.41,52.42,52.34,52.35,9148.0,41.4011,41.409,41.3459,41.3538,9148.0
2018-08-30 11:25:00,52.36,52.43,52.35,52.4,13473.0,41.3617,41.4169,41.3538,41.3932,13473.0
2018-08-30 11:30:00,52.39,52.44,52.37,52.43,12864.0,41.3853,41.4248,41.3695,41.4169,12864.0
2018-08-30 11:35:00,52.43,52.46,52.43,52.46,5635.0,41.4169,41.4406,41.4169,41.4406,5635.0
2018-08-30 11:40:00,52.46,52.52,52.45,52.5,9375.0,41.4406,41.488,41.4327,41.4722,9375.0
2018-08-30 11:45:00,52.5,52.51,52.47,52.47,18912.0,41.4722,41.4801,41.4485,41.4485,18912.0
2018-08-30 11:50:00,52.48,52.49,52.46,52.47,6800.0,41.4564,41.4643,41.4406,41.4485,6800.0
2018-08-30 11:55:00,52.47,52.48,52.43,52.43,5354.0,41.4485,41.4564,41.4169,41.4169,5354.0
2018-08-30 12:00:00,52.43,52.46,52.4,52.41,8211.0,41.4169,41.4406,41.3932,41.4011,8211.0
2018-08-30 12:05:00,52.4,52.43,52.38,52.41,9850.0,41.3932,41.4169,41.3774,41.4011,9850.0
2018-08-30 12:10:00,52.41,52.44,52.4,52.41,13307.0,41.4011,41.4248,41.3932,41.4011,13307.0
2018-08-30 12:15:00,52.41,52.46,52.41,52.45,9306.0,41.4011,41.4406,41.4011,41.4327,9306.0
2018-08-30 12:20:00,52.46,52.46,52.44,52.45,8623.0,41.4406,41.4406,41.4248,41.4327,8623.0
2018-08-30 12:25:00,52.45,52.45,52.41,52.41,9180.0,41.4327,41.4327,41.4011,41.4011,9180.0
2018-08-30 12:30:00,52.4,52.42,52.38,52.38,6042.0,41.3932,41.409,41.3774,41.3774,6042.0
2018-08-30 12:35:00,52.37,52.37,52.29,52.3,47315.0,41.3695,41.3695,41.3064,41.3143,47315.0
2018-08-30 12:40:00,52.3,52.34,52.29,52.3,20469.0,41.3143,41.3459,41.3064,41.3143,20469.0
2018-08-30 12:45:00,52.3,52.32,52.28,52.31,14260.0,41.3143,41.3301,41.2985,41.3222,14260.0
2018-08-30 12:50:00,52.3,52.32,52.29,52.31,10270.0,41.3143,41.3301,41.3064,41.3222,10270.0
2018-08-30 12:55:00,52.31,52.32,52.29,52.3,16807.0,41.3222,41.3301,41.3064,41.3143,16807.0
2018-08-30 13:00:00,52.29,52.32,52.28,52.3,9067.0,41.3064,41.3301,41.2985,41.3143,9067.0
2018-08-30 13:05:00,52.31,52.39,52.3,52.38,9725.0,41.3222,41.3853,41.3143,41.3774,9725.0
2018-08-30 13:10:00,52.38,52.39,52.36,52.38,6878.0,41.3774,41.3853,41.3617,41.3774,6878.0
2018-08-30 13:15:00,52.38,52.4,52.37,52.39,6946.0,41.3774,41.3932,41.3695,41.3853,6946.0
2018-08-30 13:20:00,52.37,52.38,52.35,52.36,7614.0,41.3695,41.3774,41.3538,41.3617,7614.0
2018-08-30 13:25:00,52.37,52.37,52.35,52.35,8384.0,41.3695,41.3695,41.3538,41.3538,8384.0
2018-08-30 13:30:00,52.35,52.36,52.33,52.33,20143.0,41.3538,41.3617,41.338,41.338,20143.0
2018-08-30 13:35:00,52.34,52.36,52.29,52.29,11346.0,41.3459,41.3617,41.3064,41.3064,11346.0
2018-08-30 13:40:00,52.3,52.34,52.3,52.34,8357.0,41.3143,41.3459,41.3143,41.3459,8357.0
2018-08-30 13:45:00,52.35,52.35,52.33,52.35,3359.0,41.3538,41.3538,41.338,41.3538,3359.0
2018-08-30 13:50:00,52.35,52.36,52.33,52.34,18061.0,41.3538,41.3617,41.338,41.3459,18061.0
2018-08-30 13:55:00,52.35,52.35,52.26,52.29,24369.0,41.3538,41.3538,41.2827,41.3064,24369.0
2018-08-30 14:00:00,52.3,52.31,52.28,52.3,10000.0,41.3143,41.3222,41.2985,41.3143,10000.0
2018-08-30 14:05:00,52.3,52.3,52.26,52.27,11415.0,41.3143,41.3143,41.2827,41.2906,11415.0
2018-08-30 14:10:00,52.27,52.27,52.22,52.23,6950.0,41.2906,41.2906,41.2511,41.259,6950.0
2018-08-30 14:15:00,52.24,52.24,52.12,52.19,22081.0,41.2669,41.2669,41.1721,41.2274,22081.0
2018-08-30 14:20:00,52.19,52.24,52.17,52.2,27585.0,41.2274,41.2669,41.2116,41.2353,27585.0
2018-08-30 14:25:00,52.2,52.28,52.2,52.26,12236.0,41.2353,41.2985,41.2353,41.2827,12236.0
2018-08-30 14:30:00,52.26,52.27,52.24,52.25,7327.0,41.2827,41.2906,41.2669,41.2748,7327.0
2018-08-30 14:35:00,52.25,52.25,52.2,52.21,10345.0,41.2748,41.2748,41.2353,41.2432,10345.0
2018-08-30 14:40:00,52.22,52.26,52.22,52.24,4913.0,41.2511,41.2827,41.2511,41.2669,4913.0
2018-08-30 14:45:00,52.24,52.24,52.21,52.22,10788.0,41.2669,41.2669,41.2432,41.2511,10788.0
2018-08-30 14:50:00,52.22,52.23,52.19,52.2,15118.0,41.2511,41.259,41.2274,41.2353,15118.0
2018-08-30 14:55:00,52.2,52.2,52.17,52.19,17352.0,41.2353,41.2353,41.2116,41.2274,17352.0
2018-08-30 15:00:00,52.19,52.25,52.15,52.24,25808.0,41.2274,41.2748,41.1958,41.2669,25808.0
2018-08-30 15:05:00,52.24,52.26,52.21,52.21,16437.0,41.2669,41.2827,41.2432,41.2432,16437.0
2018-08-30 15:10:00,52.21,52.24,52.21,52.23,12263.0,41.2432,41.2669,41.2432,41.259,12263.0
2018-08-30 15:15:00,52.22,52.24,52.21,52.22,21894.0,41.2511,41.2669,41.2432,41.2511,21894.0
2018-08-30 15:20:00,52.21,52.23,52.19,52.21,25909.0,41.2432,41.259,41.2274,41.2432,25909.0
2018-08-30 15:25:00,52.21,52.23,52.18,52.22,19563.0,41.2432,41.259,41.2195,41.2511,19563.0
2018-08-30 15:30:00,52.23,52.27,52.22,52.27,13388.0,41.259,41.2906,41.2511,41.2906,13388.0
2018-08-30 15:35:00,52.26,52.28,52.25,52.27,25940.0,41.2827,41.2985,41.2748,41.2906,25940.0
2018-08-30 15:40:00,52.27,52.31,52.26,52.31,37645.0,41.2906,41.3222,41.2827,41.3222,37645.0
2018-08-30 15:45:00,52.31,52.32,52.27,52.27,45275.0,41.3222,41.3301,41.2906,41.2906,45275.0
2018-08-30 15:50:00,52.27,52.3,52.26,52.28,52742.0,41.2906,41.3143,41.2827,41.2985,52742.0
2018-08-30 15:55:00,52.28,52.32,52.25,52.31,126712.0,41.2985,41.3301,41.2748,41.3222,126712.0
2018-08-31 09:30:00,52.31,52.5,52.31,52.35,16341.0,41.3222,41.4722,41.3222,41.3538,16341.0
2018-08-31 09:35:00,52.34,52.39,52.31,52.39,4400.0,41.3459,41.3853,41.3222,41.3853,4400.0
2018-08-31 09:40:00,52.38,52.45,52.38,52.44,6353.0,41.3774,41.4327,41.3774,41.4248,6353.0
2018-08-31 09:45:00,52.45,52.56,52.45,52.5,16501.0,41.4327,41.5196,41.4327,41.4722,16501.0
2018-08-31 09:50:00,52.51,52.57,52.49,52.53,8679.0,41.4801,41.5275,41.4643,41.4959,8679.0
2018-08-31 09:55:00,52.55,52.6,52.51,52.56,14670.0,41.5117,41.5512,41.4801,41.5196,14670.0
2018-08-31 10:00:00,52.54,52.58,52.51,52.54,9700.0,41.5038,41.5354,41.4801,41.5038,9700.0
2018-08-31 10:05:00,52.53,52.64,52.53,52.64,11479.0,41.4959,41.5828,41.4959,41.5828,11479.0
2018-08-31 10:10:00,52.63,52.63,52.55,52.58,11755.0,41.5749,41.5749,41.5117,41.5354,11755.0
2018-08-31 10:15:00,52.57,52.58,52.52,52.57,14157.0,41.5275,41.5354,41.488,41.5275,14157.0
2018-08-31 10:20:00,52.56,52.58,52.54,52.57,21385.0,41.5196,41.5354,41.5038,41.5275,21385.0
2018-08-31 10:25:00,52.55,52.59,52.51,52.58,16637.0,41.5117,41.5433,41.4801,41.5354,16637.0
2018-08-31 10:30:00,52.58,52.61,52.55,52.59,14155.0,41.5354,41.5591,41.5117,41.5433,14155.0
2018-08-31 10:35:00,52.59,52.62,52.57,52.62,20712.0,41.5433,41.567,41.5275,41.567,20712.0
2018-08-31 10:40:00,52.62,52.63,52.47,52.47,20071.0,41.567,41.5749,41.4485,41.4485,20071.0
2018-08-31 10:45:00,52.47,52.5,52.42,52.49,12416.0,41.4485,41.4722,41.409,41.4643,12416.0
2018-08-31 10:50:00,52.48,52.5,52.46,52.47,12139.0,41.4564,41.4722,41.4406,41.4485,12139.0
2018-08-31 10:55:00,52.48,52.51,52.47,52.51,10700.0,41.4564,41.4801,41.4485,41.4801,10700.0
2018-08-31 11:00:00,52.52,52.52,52.47,52.49,7115.0,41.488,41.488,41.4485,41.4643,7115.0
2018-08-31 11:05:00,52.48,52.52,52.47,52.52,13501.0,41.4564,41.488,41.4485,41.488,13501.0
2018-08-31 11:10:00,52.52,52.52,52.46,52.47,8905.0,41.488,41.488,41.4406,41.4485,8905.0
2018-08-31 11:15:00,52.47,52.48,52.43,52.44,13189.0,41.4485,41.4564,41.4169,41.4248,13189.0
2018-08-31 11:20:00,52.43,52.46,52.41,52.43,18221.0,41.4169,41.4406,41.4011,41.4169,18221.0
2018-08-31 11:25:00,52.43,52.44,52.38,52.38,9493.0,41.4169,41.4248,41.3774,41.3774,9493.0
2018-08-31 11:30:00,52.39,52.43,52.38,52.42,19768.0,41.3853,41.4169,41.3774,41.409,19768.0
2018-08-31 11:35:00,52.41,52.44,52.4,52.4,26482.0,41.4011,41.4248,41.3932,41.3932,26482.0
2018-08-31 11:40:00,52.4,52.4,52.34,52.35,15531.0,41.3932,41.3932,41.3459,41.3538,15531.0
2018-08-31 11:45:00,52.33,52.36,52.31,52.34,14418.0,41.338,41.3617,41.3222,41.3459,14418.0
2018-08-31 11:50:00,52.33,52.34,52.29,52.33,13176.0,41.338,41.3459,41.3064,41.338,13176.0
2018-08-31 11:55:00,52.33,52.33,52.28,52.33,12717.0,41.338,41.338,41.2985,41.338,12717.0
2018-08-31 12:00:00,52.32,52.35,52.31,52.32,9601.0,41.3301,41.3538,41.3222,41.3301,9601.0
2018-08-31 12:05:00,52.34,52.36,52.31,52.33,14413.0,41.3459,41.3617,41.3222,41.338,14413.0
2018-08-31 12:10:00,52.32,52.32,52.24,52.24,6499.0,41.3301,41.3301,41.2669,41.2669,6499.0
2018-08-31 12:15:00,52.24,52.25,52.2,52.25,8882.0,41.2669,41.2748,41.2353,41.2748,8882.0
2018-08-31 12:20:00,52.24,52.24,52.22,52.23,5050.0,41.2669,41.2669,41.2511,41.259,5050.0
2018-08-31 12:25:00,52.22,52.22,52.18,52.2,10168.0,41.2511,41.2511,41.2195,41.2353,10168.0
2018-08-31 12:30:00,52.19,52.19,52.14,52.17,11222.0,41.2274,41.2274,41.1879,41.2116,11222.0
2018-08-31 12:35:00,52.17,52.19,52.14,52.14,10301.0,41.2116,41.2274,41.1879,41.1879,10301.0
2018-08-31 12:40:00,52.14,52.16,52.13,52.13,19716.0,41.1879,41.2037,41.18,41.18,19716.0
2018-08-31 12:45:00,52.13,52.14,52.11,52.12,7550.0,41.18,41.1879,41.1642,41.1721,7550.0
2018-08-31 12:50:00,52.12,52.18,52.12,52.15,6413.0,41.1721,41.2195,41.1721,41.1958,6413.0
2018-08-31 12:55:00,52.15,52.15,52.11,52.12,5754.0,41.1958,41.1958,41.1642,41.1721,5754.0
2018-08-31 13:00:00,52.12,52.17,52.1,52.17,6882.0,41.1721,41.2116,41.1563,41.2116,6882.0
2018-08-31 13:05:00,52.17,52.19,52.16,52.17,5420.0,41.2116,41.2274,41.2037,41.2116,5420.0
2018-08-31 13:10:00,52.16,52.21,52.16,52.21,5183.0,41.2037,41.2432,41.2037,41.2432,5183.0
2018-08-31 13:15:00,52.2,52.21,52.18,52.18,5169.0,41.2353,41.2432,41.2195,41.2195,5169.0
2018-08-31 13:20:00,52.18,52.18,52.15,52.17,8426.0,41.2195,41.2195,41.1958,41.2116,8426.0
2018-08-31 13:25:00,52.17,52.2,52.16,52.19,5426.0,41.2116,41.2353,41.2037,41.2274,5426.0
2018-08-31 13:30:00,52.2,52.2,52.18,52.19,10440.0,41.2353,41.2353,41.2195,41.2274,10440.0
2018-08-31 13:35:00,52.19,52.2,52.11,52.12,14420.0,41.2274,41.2353,41.1642,41.1721,14420.0
2018-08-31 13:40:00,52.11,52.12,52.08,52.12,8895.0,41.1642,41.1721,41.1405,41.1721,8895.0
2018-08-31 13:45:00,52.11,52.15,52.1,52.15,4801.0,41.1642,41.1958,41.1563,41.1958,4801.0
2018-08-31 13:50:00,52.15,52.18,52.15,52.17,3698.0,41.1958,41.2195,41.1958,41.2116,3698.0
2018-08-31 13:55:00,52.18,52.21,52.18,52.19,8206.0,41.2195,41.2432,41.2195,41.2274,8206.0
2018-08-31 14:00:00,52.19,52.24,52.19,52.24,11906.0,41.2274,41.2669,41.2274,41.2669,11906.0
2018-08-31 14:05:00,52.24,52.25,52.21,52.22,17996.0,41.2669,41.2748,41.2432,41.2511,17996.0
2018-08-31 14:10:00,52.22,52.24,52.21,52.23,7042.0,41.2511,41.2669,41.2432,41.259,7042.0
2018-08-31 14:15:00,52.23,52.26,52.2,52.26,9333.0,41.259,41.2827,41.2353,41.2827,9333.0
2018-08-31 14:20:00,52.26,52.29,52.24,52.27,16279.0,41.2827,41.3064,41.2669,41.2906,16279.0
2018-08-31 14:25:00,52.27,52.27,52.23,52.23,8264.0,41.2906,41.2906,41.259,41.259,8264.0
2018-08-31 14:30:00,52.22,52.23,52.21,52.22,3525.0,41.2511,41.259,41.2432,41.2511,3525.0
2018-08-31 14:35:00,52.21,52.22,52.18,52.19,9449.0,41.2432,41.2511,41.2195,41.2274,9449.0
2018-08-31 14:40:00,52.19,52.19,52.17,52.18,7616.0,41.2274,41.2274,41.2116,41.2195,7616.0
2018-08-31 14:45:00,52.19,52.2,52.18,52.19,12050.0,41.2274,41.2353,41.2195,41.2274,12050.0
2018-08-31 14:50:00,52.19,52.2,52.15,52.16,16470.0,41.2274,41.2353,41.1958,41.2037,16470.0
2018-08-31 14:55:00,52.17,52.19,52.15,52.17,10336.0,41.2116,41.2274,41.1958,41.2116,10336.0
2018-08-31 15:00:00,52.17,52.18,52.15,52.18,17032.0,41.2116,41.2195,41.1958,41.2195,17032.0
2018-08-31 15:05:00,52.17,52.2,52.17,52.2,8187.0,41.2116,41.2353,41.2116,41.2353,8187.0
2018-08-31 15:10:00,52.2,52.2,52.19,52.2,4815.0,41.2353,41.2353,41.2274,41.2353,4815.0
2018-08-31 15:15:00,52.2,52.27,52.19,52.27,27153.0,41.2353,41.2906,41.2274,41.2906,27153.0
2018-08-31 15:20:00,52.27,52.29,52.24,52.26,13016.0,41.2906,41.3064,41.2669,41.2827,13016.0
2018-08-31 15:25:00,52.26,52.26,52.24,52.24,18277.0,41.2827,41.2827,41.2669,41.2669,18277.0
2018-08-31 15:30:00,52.25,52.27,52.24,52.26,38352.0,41.2748,41.2906,41.2669,41.2827,38352.0
2018-08-31 15:35:00,52.27,52.28,52.23,52.27,36001.0,41.2906,41.2985,41.259,41.2906,36001.0
2018-08-31 15:40:00,52.27,52.28,52.24,52.26,33432.0,41.2906,41.2985,41.2669,41.2827,33432.0
2018-08-31 15:45:00,52.26,52.27,52.22,52.24,73831.0,41.2827,41.2906,41.2511,41.2669,73831.0
2018-08-31 15:50:00,52.24,52.27,52.22,52.25,74546.0,41.2669,41.2906,41.2511,41.2748,74546.0
2018-08-31 15:55:00,52.26,52.39,52.25,52.35,410022.0,41.2827,41.3853,41.2748,41.3538,410022.0
2018-09-04 09:30:00,52.5,52.66,52.45,52.58,50557.0,41.4722,41.5986,41.4327,41.5354,50557.0
2018-09-04 09:35:00,52.58,52.71,52.56,52.71,20151.0,41.5354,41.6381,41.5196,41.6381,20151.0
2018-09-04 09:40:00,52.69,52.71,52.62,52.63,13603.0,41.6223,41.6381,41.567,41.5749,13603.0
2018-09-04 09:45:00,52.62,52.67,52.58,52.63,9822.0,41.567,41.6065,41.5354,41.5749,9822.0
2018-09-04 09:50:00,52.61,52.64,52.57,52.61,17746.0,41.5591,41.5828,41.5275,41.5591,17746.0
2018-09-04 09:55:00,52.61,52.61,52.5,52.53,19279.0,41.5591,41.5591,41.4722,41.4959,19279.0
2018-09-04 10:00:00,52.55,52.61,52.52,52.53,18838.0,41.5117,41.5591,41.488,41.4959,18838.0
2018-09-04 10:05:00,52.52,52.56,52.5,52.51,19705.0,41.488,41.5196,41.4722,41.4801,19705.0
2018-09-04 10:10:00,52.51,52.52,52.46,52.47,13995.0,41.4801,41.488,41.4406,41.4485,13995.0
2018-09-04 10:15:00,52.47,52.49,52.44,52.46,17948.0,41.4485,41.4643,41.4248,41.4406,17948.0
2018-09-04 10:20:00,52.45,52.56,52.42,52.56,40143.0,41.4327,41.5196,41.409,41.5196,40143.0
2018-09-04 10:25:00,52.56,52.56,52.49,52.54,18708.0,41.5196,41.5196,41.4643,41.5038,18708.0
2018-09-04 10:30:00,52.54,52.58,52.54,52.57,21391.0,41.5038,41.5354,41.5038,41.5275,21391.0
2018-09-04 10:35:00,52.58,52.59,52.57,52.59,18519.0,41.5354,41.5433,41.5275,41.5433,18519.0
2018-09-04 10:40:00,52.58,52.65,52.57,52.64,29710.0,41.5354,41.5907,41.5275,41.5828,29710.0
2018-09-04 10:45:00,52.62,52.63,52.57,52.61,20891.0,41.567,41.5749,41.5275,41.5591,20891.0
2018-09-04 10:50:00,52.6,52.62,52.56,52.57,13139.0,41.5512,41.567,41.5196,41.5275,13139.0
2018-09-04 10:55:00,52.57,52.59,52.55,52.56,13535.0,41.5275,41.5433,41.5117,41.5196,13535.0
2018-09-04 11:00:00,52.56,52.62,52.55,52.61,32056.0,41.5196,41.567,41.5117,41.5591,32056.0
2018-09-04 11:05:00,52.61,52.7,52.61,52.66,10883.0,41.5591,41.6302,41.5591,41.5986,10883.0
2018-09-04 11:10:00,52.67,52.68,52.64,52.66,9343.0,41.6065,41.6144,41.5828,41.5986,9343.0
2018-09-04 11:15:00,52.66,52.66,52.6,52.65,7831.0,41.5986,41.5986,41.5512,41.5907,7831.0
2018-09-04 11:20:00,52.65,52.68,52.61,52.64,8784.0,41.5907,41.6144,41.5591,41.5828,8784.0
2018-09-04 11:25:00,52.65,52.67,52.57,52.58,7600.0,41.5907,41.6065,41.5275,41.5354,7600.0
2018-09-04 11:30:00,52.57,52.62,52.54,52.62,65182.0,41.5275,41.567,41.5038,41.567,65182.0
2018-09-04 11:35:00,52.63,52.64,52.61,52.63,11030.0,41.5749,41.5828,41.5591,41.5749,11030.0
2018-09-04 11:40:00,52.62,52.67,52.61,52.66,12119.0,41.567,41.6065,41.5591,41.5986,12119.0
2018-09-04 11:45:00,52.65,52.67,52.63,52.67,4233.0,41.5907,41.6065,41.5749,41.6065,4233.0
2018-09-04 11:50:00,52.67,52.7,52.67,52.68,7102.0,41.6065,41.6302,41.6065,41.6144,7102.0
2018-09-04 11:55:00,52.69,52.72,52.68,52.69,7553.0,41.6223,41.646,41.6144,41.6223,7553.0
2018-09-04 12:00:00,52.69,52.69,52.6,52.61,5711.0,41.6223,41.6223,41.5512,41.5591,5711.0
2018-09-04 12:05:00,52.61,52.62,52.6,52.61,5055.0,41.5591,41.567,41.5512,41.5591,5055.0
2018-09-04 12:10:00,52.61,52.63,52.6,52.62,4828.0,41.5591,41.5749,41.5512,41.567,4828.0
2018-09-04 12:15:00,52.61,52.62,52.58,52.59,6613.0,41.5591,41.567,41.5354,41.5433,6613.0
2018-09-04 12:20:00,52.6,52.67,52.59,52.65,13473.0,41.5512,41.6065,41.5433,41.5907,13473.0
2018-09-04 12:25:00,52.65,52.66,52.6,52.61,10485.0,41.5907,41.5986,41.5512,41.5591,10485.0
2018-09-04 12:30:00,52.61,52.61,52.53,52.53,7546.0,41.5591,41.5591,41.4959,41.4959,7546.0
2018-09-04 12:35:00,52.53,52.56,52.52,52.53,5941.0,41.4959,41.5196,41.488,41.4959,5941.0
2018-09-04 12:40:00,52.53,52.57,52.53,52.56,5902.0,41.4959,41.5275,41.4959,41.5196,5902.0
2018-09-04 12:45:00,52.55,52.61,52.54,52.61,14110.0,41.5117,41.5591,41.5038,41.5591,14110.0
2018-09-04 12:50:00,52.61,52.63,52.6,52.63,10344.0,41.5591,41.5749,41.5512,41.5749,10344.0
2018-09-04 12:55:00,52.62,52.66,52.62,52.66,5266.0,41.567,41.5986,41.567,41.5986,5266.0
2018-09-04 13:00:00,52.66,52.69,52.65,52.66,8888.0,41.5986,41.6223,41.5907,41.5986,8888.0
2018-09-04 13:05:00,52.66,52.67,52.64,52.64,8024.0,41.5986,41.6065,41.5828,41.5828,8024.0
2018-09-04 13:10:00,52.65,52.65,52.61,52.61,12030.0,41.5907,41.5907,41.5591,41.5591,12030.0
2018-09-04 13:15:00,52.61,52.61,52.57,52.58,4816.0,41.5591,41.5591,41.5275,41.5354,4816.0
2018-09-04 13:20:00,52.58,52.6,52.57,52.59,3018.0,41.5354,41.5512,41.5275,41.5433,3018.0
2018-09-04 13:25:00,52.6,52.62,52.57,52.57,45022.0,41.5512,41.567,41.5275,41.5275,45022.0
2018-09-04 13:30:00,52.56,52.61,52.56,52.6,21436.0,41.5196,41.5591,41.5196,41.5512,21436.0
2018-09-04 13:35:00,52.61,52.62,52.58,52.58,60267.0,41.5591,41.567,41.5354,41.5354,60267.0
2018-09-04 13:40:00,52.58,52.61,52.57,52.61,16764.0,41.5354,41.5591,41.5275,41.5591,16764.0
2018-09-04 13:45:00,52.6,52.68,52.59,52.67,7284.0,41.5512,41.6144,41.5433,41.6065,7284.0
2018-09-04 13:50:00,52.67,52.67,52.61,52.61,6252.0,41.6065,41.6065,41.5591,41.5591,6252.0
2018-09-04 13:55:00,52.61,52.63,52.6,52.63,3883.0,41.5591,41.5749,41.5512,41.5749,3883.0
2018-09-04 14:00:00,52.64,52.68,52.63,52.68,6420.0,41.5828,41.6144,41.5749,41.6144,6420.0
2018-09-04 14:05:00,52.68,52.68,52.64,52.65,7956.0,41.6144,41.6144,41.5828,41.5907,7956.0
2018-09-04 14:10:00,52.65,52.67,52.63,52.63,4921.0,41.5907,41.6065,41.5749,41.5749,4921.0
2018-09-04 14:15:00,52.63,52.63,52.52,52.52,11538.0,41.5749,41.5749,41.488,41.488,11538.0
2018-09-04 14:20:00,52.52,52.56,52.51,52.55,18799.0,41.488,41.5196,41.4801,41.5117,18799.0
2018-09-04 14:25:00,52.55,52.58,52.54,52.58,7666.0,41.5117,41.5354,41.5038,41.5354,7666.0
2018-09-04 14:30:00,52.58,52.62,52.57,52.62,6873.0,41.5354,41.567,41.5275,41.567,6873.0
2018-09-04 14:35:00,52.62,52.63,52.59,52.61,9148.0,41.567,41.5749,41.5433,41.5591,9148.0
2018-09-04 14:40:00,52.61,52.61,52.58,52.58,4367.0,41.5591,41.5591,41.5354,41.5354,4367.0
2018-09-04 14:45:00,52.58,52.61,52.58,52.61,20944.0,41.5354,41.5591,41.5354,41.5591,20944.0
2018-09-04 14:50:00,52.62,52.63,52.6,52.63,6480.0,41.567,41.5749,41.5512,41.5749,6480.0
2018-09-04 14:55:00,52.63,52.63,52.6,52.61,8525.0,41.5749,41.5749,41.5512,41.5591,8525.0
2018-09-04 15:00:00,52.61,52.62,52.59,52.6,18542.0,41.5591,41.567,41.5433,41.5512,18542.0
2018-09-04 15:05:00,52.6,52.6,52.58,52.6,14333.0,41.5512,41.5512,41.5354,41.5512,14333.0
2018-09-04 15:10:00,52.6,52.6,52.58,52.6,11948.0,41.5512,41.5512,41.5354,41.5512,11948.0
2018-09-04 15:15:00,52.59,52.62,52.58,52.6,36622.0,41.5433,41.567,41.5354,41.5512,36622.0
2018-09-04 15:20:00,52.59,52.63,52.58,52.62,39056.0,41.5433,41.5749,41.5354,41.567,39056.0
2018-09-04 15:25:00,52.62,52.64,52.59,52.62,16204.0,41.567,41.5828,41.5433,41.567,16204.0
2018-09-04 15:30:00,52.62,52.62,52.59,52.62,22117.0,41.567,41.567,41.5433,41.567,22117.0
2018-09-04 15:35:00,52.62,52.63,52.6,52.61,22187.0,41.567,41.5749,41.5512,41.5591,22187.0
2018-09-04 15:40:00,52.6,52.66,52.6,52.62,51823.0,41.5512,41.5986,41.5512,41.567,51823.0
2018-09-04 15:45:00,52.62,52.64,52.6,52.62,26156.0,41.567,41.5828,41.5512,41.567,26156.0
2018-09-04 15:50:00,52.62,52.64,52.6,52.64,53895.0,41.567,41.5828,41.5512,41.5828,53895.0
2018-09-04 15:55:00,52.63,52.74,52.63,52.73,237058.0,41.5749,41.6618,41.5749,41.6539,237058.0
2018-09-05 09:30:00,52.77,52.88,52.71,52.81,38452.0,41.6855,41.7724,41.6381,41.7171,38452.0
2018-09-05 09:35:00,52.82,52.83,52.67,52.71,18307.0,41.725,41.7329,41.6065,41.6381,18307.0
2018-09-05 09:40:00,52.71,52.81,52.71,52.77,14356.0,41.6381,41.7171,41.6381,41.6855,14356.0
2018-09-05 09:45:00,52.77,52.81,52.66,52.68,8145.0,41.6855,41.7171,41.5986,41.6144,8145.0
2018-09-05 09:50:00,52.69,52.79,52.68,52.76,8776.0,41.6223,41.7013,41.6144,41.6776,8776.0
2018-09-05 09:55:00,52.78,52.86,52.77,52.84,7651.0,41.6934,41.7566,41.6855,41.7408,7651.0
2018-09-05 10:00:00,52.84,52.95,52.81,52.93,10329.0,41.7408,41.8277,41.7171,41.8119,10329.0
2018-09-05 10:05:00,52.93,52.93,52.85,52.87,7462.0,41.8119,41.8119,41.7487,41.7645,7462.0
2018-09-05 10:10:00,52.87,52.91,52.84,52.88,8995.0,41.7645,41.7961,41.7408,41.7724,8995.0
2018-09-05 10:15:00,52.88,52.91,52.82,52.87,17661.0,41.7724,41.7961,41.725,41.7645,17661.0
2018-09-05 10:20:00,52.87,52.92,52.86,52.92,25250.0,41.7645,41.804,41.7566,41.804,25250.0
2018-09-05 10:25:00,52.91,52.93,52.9,52.91,13220.0,41.7961,41.8119,41.7882,41.7961,13220.0
2018-09-05 10:30:00,52.91,53.01,52.9,53.01,55298.0,41.7961,41.8751,41.7882,41.8751,55298.0
2018-09-05 10:35:00,53.02,53.12,53.01,53.07,30679.0,41.883,41.962,41.8751,41.9225,30679.0
2018-09-05 10:40:00,53.06,53.11,53.06,53.08,11440.0,41.9146,41.9541,41.9146,41.9304,11440.0
2018-09-05 10:45:00,53.08,53.08,53.0,53.03,14053.0,41.9304,41.9304,41.8672,41.8909,14053.0
2018-09-05 10:50:00,53.03,53.08,53.01,53.01,12660.0,41.8909,41.9304,41.8751,41.8751,12660.0
2018-09-05 10:55:00,53.01,53.01,52.92,52.92,18699.0,41.8751,41.8751,41.804,41.804,18699.0
2018-09-05 11:00:00,52.93,52.94,52.89,52.93,10271.0,41.8119,41.8198,41.7803,41.8119,10271.0
2018-09-05 11:05:00,52.94,52.98,52.93,52.95,9013.0,41.8198,41.8514,41.8119,41.8277,9013.0
2018-09-05 11:10:00,52.95,53.02,52.93,53.02,11796.0,41.8277,41.883,41.8119,41.883,11796.0
2018-09-05 11:15:00,53.02,53.05,53.01,53.03,7423.0,41.883,41.9067,41.8751,41.8909,7423.0
2018-09-05 11:20:00,53.04,53.05,52.97,52.97,8641.0,41.8988,41.9067,41.8435,41.8435,8641.0
2018-09-05 11:25:00,52.97,52.98,52.95,52.97,7014.0,41.8435,41.8514,41.8277,41.8435,7014.0
2018-09-05 11:30:00,52.98,53.0,52.95,52.95,10308.0,41.8514,41.8672,41.8277,41.8277,10308.0
2018-09-05 11:35:00,52.96,52.99,52.92,52.93,16664.0,41.8356,41.8593,41.804,41.8119,16664.0
2018-09-05 11:40:00,52.94,52.98,52.94,52.97,9624.0,41.8198,41.8514,41.8198,41.8435,9624.0
2018-09-05 11:45:00,52.97,53.06,52.96,53.05,9337.0,41.8435,41.9146,41.8356,41.9067,9337.0
2018-09-05 11:50:00,53.06,53.07,53.05,53.06,8765.0,41.9146,41.9225,41.9067,41.9146,8765.0
2018-09-05 11:55:00,53.06,53.1,53.06,53.08,13505.0,41.9146,41.9462,41.9146,41.9304,13505.0
2018-09-05 12:00:00,53.08,53.08,53.01,53.05,12144.0,41.9304,41.9304,41.8751,41.9067,12144.0
2018-09-05 12:05:00,53.05,53.05,53.0,53.0,6234.0,41.9067,41.9067,41.8672,41.8672,6234.0
2018-09-05 12:10:00,53.0,53.03,52.96,52.98,14279.0,41.8672,41.8909,41.8356,41.8514,14279.0
2018-09-05 12:15:00,52.99,53.0,52.94,52.96,6447.0,41.8593,41.8672,41.8198,41.8356,6447.0
2018-09-05 12:20:00,52.95,52.97,52.93,52.94,10571.0,41.8277,41.8435,41.8119,41.8198,10571.0
2018-09-05 12:25:00,52.94,52.95,52.91,52.92,7564.0,41.8198,41.8277,41.7961,41.804,7564.0
2018-09-05 12:30:00,52.92,53.01,52.92,53.01,36037.0,41.804,41.8751,41.804,41.8751,36037.0
2018-09-05 12:35:00,53.0,53.02,53.0,53.0,34494.0,41.8672,41.883,41.8672,41.8672,34494.0
2018-09-05 12:40:00,53.01,53.04,53.0,53.01,16005.0,41.8751,41.8988,41.8672,41.8751,16005.0
2018-09-05 12:45:00,53.0,53.01,52.95,52.98,28928.0,41.8672,41.8751,41.8277,41.8514,28928.0
2018-09-05 12:50:00,52.98,53.01,52.97,52.98,8936.0,41.8514,41.8751,41.8435,41.8514,8936.0
2018-09-05 12:55:00,52.98,53.03,52.98,53.01,37356.0,41.8514,41.8909,41.8514,41.8751,37356.0
2018-09-05 13:00:00,53.01,53.02,52.98,52.98,23022.0,41.8751,41.883,41.8514,41.8514,23022.0
2018-09-05 13:05:00,52.99,53.0,52.97,52.97,10656.0,41.8593,41.8672,41.8435,41.8435,10656.0
2018-09-05 13:10:00,52.97,52.98,52.91,52.92,12376.0,41.8435,41.8514,41.7961,41.804,12376.0
2018-09-05 13:15:00,52.93,52.93,52.9,52.9,10787.0,41.8119,41.8119,41.7882,41.7882,10787.0
2018-09-05 13:20:00,52.89,52.89,52.85,52.86,16260.0,41.7803,41.7803,41.7487,41.7566,16260.0
2018-09-05 13:25:00,52.86,52.86,52.78,52.82,49930.0,41.7566,41.7566,41.6934,41.725,49930.0
2018-09-05 13:30:00,52.82,52.89,52.79,52.83,57758.0,41.725,41.7803,41.7013,41.7329,57758.0
2018-09-05 13:35:00,52.83,52.91,52.83,52.9,63687.0,41.7329,41.7961,41.7329,41.7882,63687.0
2018-09-05 13:40:00,52.89,52.9,52.83,52.84,10193.0,41.7803,41.7882,41.7329,41.7408,10193.0
2018-09-05 13:45:00,52.85,52.87,52.82,52.86,11978.0,41.7487,41.7645,41.725,41.7566,11978.0
2018-09-05 13:50:00,52.85,52.85,52.82,52.83,10085.0,41.7487,41.7487,41.725,41.7329,10085.0
2018-09-05 13:55:00,52.82,52.84,52.8,52.81,13483.0,41.725,41.7408,41.7092,41.7171,13483.0
2018-09-05 14:00:00,52.81,52.81,52.74,52.77,28251.0,41.7171,41.7171,41.6618,41.6855,28251.0
2018-09-05 14:05:00,52.77,52.87,52.76,52.84,18180.0,41.6855,41.7645,41.6776,41.7408,18180.0
2018-09-05 14:10:00,52.84,52.84,52.8,52.81,14182.0,41.7408,41.7408,41.7092,41.7171,14182.0
2018-09-05 14:15:00,52.8,52.83,52.79,52.82,28604.0,41.7092,41.7329,41.7013,41.725,28604.0
2018-09-05 14:20:00,52.82,52.84,52.8,52.83,17360.0,41.725,41.7408,41.7092,41.7329,17360.0
2018-09-05 14:25:00,52.84,52.85,52.8,52.81,16072.0,41.7408,41.7487,41.7092,41.7171,16072.0
2018-09-05 14:30:00,52.82,52.82,52.75,52.79,31088.0,41.725,41.725,41.6697,41.7013,31088.0
2018-09-05 14:35:00,52.79,52.81,52.77,52.79,44705.0,41.7013,41.7171,41.6855,41.7013,44705.0
2018-09-05 14:40:00,52.79,52.82,52.77,52.8,24744.0,41.7013,41.725,41.6855,41.7092,24744.0
2018-09-05 14:45:00,52.8,52.83,52.79,52.8,26922.0,41.7092,41.7329,41.7013,41.7092,26922.0
2018-09-05 14:50:00,52.8,52.85,52.8,52.82,21617.0,41.7092,41.7487,41.7092,41.725,21617.0
2018-09-05 14:55:00,52.82,52.83,52.8,52.82,17906.0,41.725,41.7329,41.7092,41.725,17906.0
2018-09-05 15:00:00,52.82,52.88,52.81,52.87,16416.0,41.725,41.7724,41.7171,41.7645,16416.0
2018-09-05 15:05:00,52.88,52.97,52.87,52.93,96044.0,41.7724,41.8435,41.7645,41.8119,96044.0
2018-09-05 15:10:00,52.93,52.96,52.91,52.91,41824.0,41.8119,41.8356,41.7961,41.7961,41824.0
2018-09-05 15:15:00,52.92,52.92,52.85,52.87,40133.0,41.804,41.804,41.7487,41.7645,40133.0
2018-09-05 15:20:00,52.87,52.94,52.86,52.93,26195.0,41.7645,41.8198,41.7566,41.8119,26195.0
2018-09-05 15:25:00,52.93,52.97,52.92,52.93,24569.0,41.8119,41.8435,41.804,41.8119,24569.0
2018-09-05 15:30:00,52.93,52.94,52.8,52.81,82331.0,41.8119,41.8198,41.7092,41.7171,82331.0
2018-09-05 15:35:00,52.81,52.86,52.76,52.83,78676.0,41.7171,41.7566,41.6776,41.7329,78676.0
2018-09-05 15:40:00,52.82,52.82,52.8,52.8,80432.0,41.725,41.725,41.7092,41.7092,80432.0
2018-09-05 15:45:00,52.8,52.83,52.78,52.79,194614.0,41.7092,41.7329,41.6934,41.7013,194614.0
2018-09-05 15:50:00,52.78,52.82,52.76,52.8,233663.0,41.6934,41.725,41.6776,41.7092,233663.0
2018-09-05 15:55:00,52.81,53.01,52.8,52.95,564704.0,41.7171,41.8751,41.7092,41.8277,564704.0
2018-09-06 09:30:00,52.53,52.78,52.51,52.66,55028.0,41.8477,42.0469,41.8318,41.9513,55028.0
2018-09-06 09:35:00,52.66,52.69,52.59,52.65,18450.0,41.9513,41.9752,41.8955,41.9433,18450.0
2018-09-06 09:40:00,52.66,52.76,52.65,52.69,14522.0,41.9513,42.031,41.9433,41.9752,14522.0
2018-09-06 09:45:00,52.68,52.76,52.62,52.64,12308.0,41.9672,42.031,41.9194,41.9354,12308.0
2018-09-06 09:50:00,52.65,52.7,52.63,52.68,29380.0,41.9433,41.9832,41.9274,41.9672,29380.0
2018-09-06 09:55:00,52.68,52.7,52.53,52.56,22012.0,41.9672,41.9832,41.8477,41.8716,22012.0
2018-09-06 10:00:00,52.55,52.62,52.51,52.59,16018.0,41.8637,41.9194,41.8318,41.8955,16018.0
2018-09-06 10:05:00,52.6,52.67,52.58,52.65,11371.0,41.9035,41.9593,41.8876,41.9433,11371.0
2018-09-06 10:10:00,52.65,52.7,52.6,52.6,16673.0,41.9433,41.9832,41.9035,41.9035,16673.0
2018-09-06 10:15:00,52.62,52.64,52.56,52.58,9676.0,41.9194,41.9354,41.8716,41.8876,9676.0
2018-09-06 10:20:00,52.56,52.59,52.49,52.5,35036.0,41.8716,41.8955,41.8159,41.8238,35036.0
2018-09-06 10:25:00,52.51,52.52,52.45,52.47,15769.0,41.8318,41.8398,41.784,41.7999,15769.0
2018-09-06 10:30:00,52.47,52.54,52.47,52.54,16648.0,41.7999,41.8557,41.7999,41.8557,16648.0
2018-09-06 10:35:00,52.53,52.6,52.53,52.58,39895.0,41.8477,41.9035,41.8477,41.8876,39895.0
2018-09-06 10:40:00,52.58,52.63,52.55,52.62,15240.0,41.8876,41.9274,41.8637,41.9194,15240.0
2018-09-06 10:45:00,52.61,52.63,52.52,52.61,44897.0,41.9115,41.9274,41.8398,41.9115,44897.0
2018-09-06 10:50:00,52.61,52.64,52.6,52.63,33149.0,41.9115,41.9354,41.9035,41.9274,33149.0
2018-09-06 10:55:00,52.63,52.65,52.51,52.53,76359.0,41.9274,41.9433,41.8318,41.8477,76359.0
2018-09-06 11:00:00,52.53,52.58,52.48,52.51,125720.0,41.8477,41.8876,41.8079,41.8318,125720.0
2018-09-06 11:05:00,52.52,52.63,52.51,52.6,84131.0,41.8398,41.9274,41.8318,41.9035,84131.0
2018-09-06 11:10:00,52.6,52.74,52.59,52.7,154223.0,41.9035,42.015,41.8955,41.9832,154223.0
2018-09-06 11:15:00,52.69,52.7,52.57,52.63,70976.0,41.9752,41.9832,41.8796,41.9274,70976.0
2018-09-06 11:20:00,52.64,52.76,52.63,52.75,52147.0,41.9354,42.031,41.9274,42.023,52147.0
2018-09-06 11:25:00,52.75,52.78,52.72,52.74,26788.0,42.023,42.0469,41.9991,42.015,26788.0
2018-09-06 11:30:00,52.75,52.77,52.65,52.66,22049.0,42.023,42.0389,41.9433,41.9513,22049.0
2018-09-06 11:35:00,52.66,52.66,52.59,52.59,23228.0,41.9513,41.9513,41.8955,41.8955,23228.0
2018-09-06 11:40:00,52.59,52.62,52.55,52.6,24196.0,41.8955,41.9194,41.8637,41.9035,24196.0
2018-09-06 11:45:00,52.61,52.65,52.59,52.62,39674.0,41.9115,41.9433,41.8955,41.9194,39674.0
2018-09-06 11:50:00,52.62,52.65,52.6,52.62,34915.0,41.9194,41.9433,41.9035,41.9194,34915.0
2018-09-06 11:55:00,52.61,52.69,52.6,52.69,29510.0,41.9115,41.9752,41.9035,41.9752,29510.0
2018-09-06 12:00:00,52.7,52.8,52.7,52.78,26166.0,41.9832,42.0628,41.9832,42.0469,26166.0
2018-09-06 12:05:00,52.78,52.84,52.78,52.82,10179.0,42.0469,42.0947,42.0469,42.0788,10179.0
2018-09-06 12:10:00,52.82,52.93,52.81,52.91,16162.0,42.0788,42.1664,42.0708,42.1505,16162.0
2018-09-06 12:15:00,52.91,52.91,52.86,52.89,14433.0,42.1505,42.1505,42.1106,42.1345,14433.0
2018-09-06 12:20:00,52.89,52.91,52.86,52.88,16983.0,42.1345,42.1505,42.1106,42.1266,16983.0
2018-09-06 12:25:00,52.88,52.88,52.85,52.85,6884.0,42.1266,42.1266,42.1027,42.1027,6884.0
2018-09-06 12:30:00,52.86,52.89,52.84,52.88,9340.0,42.1106,42.1345,42.0947,42.1266,9340.0
2018-09-06 12:35:00,52.88,52.9,52.87,52.89,8549.0,42.1266,42.1425,42.1186,42.1345,8549.0
2018-09-06 12:40:00,52.89,52.89,52.83,52.84,15210.0,42.1345,42.1345,42.0867,42.0947,15210.0
2018-09-06 12:45:00,52.84,52.85,52.83,52.85,7790.0,42.0947,42.1027,42.0867,42.1027,7790.0
2018-09-06 12:50:00,52.84,52.86,52.83,52.85,11608.0,42.0947,42.1106,42.0867,42.1027,11608.0
2018-09-06 12:55:00,52.85,52.88,52.84,52.88,6402.0,42.1027,42.1266,42.0947,42.1266,6402.0
2018-09-06 13:00:00,52.88,52.91,52.87,52.91,17055.0,42.1266,42.1505,42.1186,42.1505,17055.0
2018-09-06 13:05:00,52.91,52.93,52.88,52.92,25521.0,42.1505,42.1664,42.1266,42.1584,25521.0
2018-09-06 13:10:00,52.92,52.94,52.91,52.91,20141.0,42.1584,42.1744,42.1505,42.1505,20141.0
2018-09-06 13:15:00,52.91,52.94,52.9,52.93,21029.0,42.1505,42.1744,42.1425,42.1664,21029.0
2018-09-06 13:20:00,52.92,52.95,52.92,52.95,9151.0,42.1584,42.1823,42.1584,42.1823,9151.0
2018-09-06 13:25:00,52.96,53.01,52.95,53.01,5194.0,42.1903,42.2301,42.1823,42.2301,5194.0
2018-09-06 13:30:00,53.01,53.02,52.99,53.0,9621.0,42.2301,42.2381,42.2142,42.2222,9621.0
2018-09-06 13:35:00,53.0,53.05,52.99,53.04,18687.0,42.2222,42.262,42.2142,42.254,18687.0
2018-09-06 13:40:00,53.03,53.04,53.01,53.02,13427.0,42.2461,42.254,42.2301,42.2381,13427.0
2018-09-06 13:45:00,53.03,53.08,53.01,53.08,15812.0,42.2461,42.2859,42.2301,42.2859,15812.0
2018-09-06 13:50:00,53.08,53.08,53.06,53.08,7203.0,42.2859,42.2859,42.27,42.2859,7203.0
2018-09-06 13:55:00,53.08,53.13,53.06,53.11,11275.0,42.2859,42.3257,42.27,42.3098,11275.0
2018-09-06 14:00:00,53.11,53.11,53.08,53.1,8451.0,42.3098,42.3098,42.2859,42.3018,8451.0
2018-09-06 14:05:00,53.09,53.1,53.05,53.06,20924.0,42.2939,42.3018,42.262,42.27,20924.0
2018-09-06 14:10:00,53.06,53.08,53.05,53.08,6300.0,42.27,42.2859,42.262,42.2859,6300.0
2018-09-06 14:15:00,53.07,53.11,53.06,53.09,16514.0,42.2779,42.3098,42.27,42.2939,16514.0
2018-09-06 14:20:00,53.09,53.15,53.09,53.15,14162.0,42.2939,42.3417,42.2939,42.3417,14162.0
2018-09-06 14:25:00,53.14,53.15,53.12,53.15,13599.0,42.3337,42.3417,42.3178,42.3417,13599.0
2018-09-06 14:30:00,53.16,53.18,53.15,53.17,7527.0,42.3496,42.3656,42.3417,42.3576,7527.0
2018-09-06 14:35:00,53.16,53.2,53.12,53.12,17941.0,42.3496,42.3815,42.3178,42.3178,17941.0
2018-09-06 14:40:00,53.13,53.16,53.12,53.15,6966.0,42.3257,42.3496,42.3178,42.3417,6966.0
2018-09-06 14:45:00,53.16,53.17,53.14,53.17,7083.0,42.3496,42.3576,42.3337,42.3576,7083.0
2018-09-06 14:50:00,53.17,53.18,53.16,53.17,6689.0,42.3576,42.3656,42.3496,42.3576,6689.0
2018-09-06 14:55:00,53.18,53.21,53.17,53.18,15902.0,42.3656,42.3895,42.3576,42.3656,15902.0
2018-09-06 15:00:00,53.18,53.21,53.15,53.2,11786.0,42.3656,42.3895,42.3417,42.3815,11786.0
2018-09-06 15:05:00,53.2,53.22,53.18,53.22,30016.0,42.3815,42.3974,42.3656,42.3974,30016.0
2018-09-06 15:10:00,53.21,53.24,53.21,53.24,13616.0,42.3895,42.4134,42.3895,42.4134,13616.0
2018-09-06 15:15:00,53.24,53.29,53.22,53.22,22054.0,42.4134,42.4532,42.3974,42.3974,22054.0
2018-09-06 15:20:00,53.22,53.26,53.22,53.24,20487.0,42.3974,42.4293,42.3974,42.4134,20487.0
2018-09-06 15:25:00,53.24,53.25,53.21,53.25,14318.0,42.4134,42.4213,42.3895,42.4213,14318.0
2018-09-06 15:30:00,53.24,53.25,53.2,53.21,25213.0,42.4134,42.4213,42.3815,42.3895,25213.0
2018-09-06 15:35:00,53.21,53.29,53.2,53.29,38725.0,42.3895,42.4532,42.3815,42.4532,38725.0
2018-09-06 15:40:00,53.29,53.29,53.17,53.18,59595.0,42.4532,42.4532,42.3576,42.3656,59595.0
2018-09-06 15:45:00,53.17,53.18,53.05,53.05,60343.0,42.3576,42.3656,42.262,42.262,60343.0
2018-09-06 15:50:00,53.05,53.13,53.04,53.1,90639.0,42.262,42.3257,42.254,42.3018,90639.0
2018-09-06 15:55:00,53.1,53.18,53.07,53.07,395714.0,42.3018,42.3656,42.2779,42.2779,395714.0
2018-09-07 09:30:00,52.68,52.92,52.57,52.75,52257.0,41.9672,42.1584,41.8796,42.023,52257.0
2018-09-07 09:35:00,52.78,52.81,52.62,52.69,16939.0,42.0469,42.0708,41.9194,41.9752,16939.0
2018-09-07 09:40:00,52.68,52.68,52.55,52.55,14004.0,41.9672,41.9672,41.8637,41.8637,14004.0
2018-09-07 09:45:00,52.54,52.58,52.45,52.54,27811.0,41.8557,41.8876,41.784,41.8557,27811.0
2018-09-07 09:50:00,52.55,52.65,52.54,52.63,70514.0,41.8637,41.9433,41.8557,41.9274,70514.0
2018-09-07 09:55:00,52.63,52.7,52.58,52.58,34950.0,41.9274,41.9832,41.8876,41.8876,34950.0
2018-09-07 10:00:00,52.58,52.58,52.46,52.53,36794.0,41.8876,41.8876,41.792,41.8477,36794.0
2018-09-07 10:05:00,52.52,52.64,52.51,52.62,19153.0,41.8398,41.9354,41.8318,41.9194,19153.0
2018-09-07 10:10:00,52.61,52.62,52.54,52.61,20990.0,41.9115,41.9194,41.8557,41.9115,20990.0
2018-09-07 10:15:00,52.61,52.7,52.61,52.68,26591.0,41.9115,41.9832,41.9115,41.9672,26591.0
2018-09-07 10:20:00,52.68,52.75,52.66,52.69,16979.0,41.9672,42.023,41.9513,41.9752,16979.0
2018-09-07 10:25:00,52.69,52.72,52.58,52.6,48443.0,41.9752,41.9991,41.8876,41.9035,48443.0
2018-09-07 10:30:00,52.61,52.61,52.56,52.59,14990.0,41.9115,41.9115,41.8716,41.8955,14990.0
2018-09-07 10:35:00,52.59,52.61,52.52,52.53,12413.0,41.8955,41.9115,41.8398,41.8477,12413.0
2018-09-07 10:40:00,52.53,52.58,52.53,52.58,23272.0,41.8477,41.8876,41.8477,41.8876,23272.0
2018-09-07 10:45:00,52.57,52.59,52.53,52.57,8554.0,41.8796,41.8955,41.8477,41.8796,8554.0
2018-09-07 10:50:00,52.57,52.64,52.55,52.62,146232.0,41.8796,41.9354,41.8637,41.9194,146232.0
2018-09-07 10:55:00,52.63,52.71,52.63,52.66,38521.0,41.9274,41.9911,41.9274,41.9513,38521.0
2018-09-07 11:00:00,52.66,52.66,52.56,52.62,14681.0,41.9513,41.9513,41.8716,41.9194,14681.0
2018-09-07 11:05:00,52.62,52.64,52.59,52.59,68930.0,41.9194,41.9354,41.8955,41.8955,68930.0
2018-09-07 11:10:00,52.6,52.71,52.58,52.64,49557.0,41.9035,41.9911,41.8876,41.9354,49557.0
2018-09-07 11:15:00,52.64,52.78,52.61,52.78,65497.0,41.9354,42.0469,41.9115,42.0469,65497.0
2018-09-07 11:20:00,52.78,52.8,52.76,52.8,10390.0,42.0469,42.0628,42.031,42.0628,10390.0
2018-09-07 11:25:00,52.8,52.85,52.79,52.85,45130.0,42.0628,42.1027,42.0549,42.1027,45130.0
2018-09-07 11:30:00,52.84,52.88,52.77,52.8,14815.0,42.0947,42.1266,42.0389,42.0628,14815.0
2018-09-07 11:35:00,52.8,52.91,52.8,52.91,17257.0,42.0628,42.1505,42.0628,42.1505,17257.0
2018-09-07 11:40:00,52.92,52.92,52.82,52.84,17186.0,42.1584,42.1584,42.0788,42.0947,17186.0
2018-09-07 11:45:00,52.83,52.84,52.79,52.8,9332.0,42.0867,42.0947,42.0549,42.0628,9332.0
2018-09-07 11:50:00,52.81,52.83,52.76,52.79,11345.0,42.0708,42.0867,42.031,42.0549,11345.0
2018-09-07 11:55:00,52.79,52.79,52.77,52.79,6674.0,42.0549,42.0549,42.0389,42.0549,6674.0
2018-09-07 12:00:00,52.79,52.81,52.76,52.8,11149.0,42.0549,42.0708,42.031,42.0628,11149.0
2018-09-07 12:05:00,52.8,52.81,52.67,52.73,35893.0,42.0628,42.0708,41.9593,42.0071,35893.0
2018-09-07 12:10:00,52.73,52.81,52.72,52.8,21170.0,42.0071,42.0708,41.9991,42.0628,21170.0
2018-09-07 12:15:00,52.78,52.84,52.76,52.77,25179.0,42.0469,42.0947,42.031,42.0389,25179.0
2018-09-07 12:20:00,52.76,52.79,52.73,52.73,5000.0,42.031,42.0549,42.0071,42.0071,5000.0
2018-09-07 12:25:00,52.73,52.77,52.72,52.76,4050.0,42.0071,42.0389,41.9991,42.031,4050.0
2018-09-07 12:30:00,52.77,52.82,52.76,52.78,8570.0,42.0389,42.0788,42.031,42.0469,8570.0
2018-09-07 12:35:00,52.78,52.8,52.76,52.79,16695.0,42.0469,42.0628,42.031,42.0549,16695.0
2018-09-07 12:40:00,52.78,52.8,52.76,52.8,10903.0,42.0469,42.0628,42.031,42.0628,10903.0
2018-09-07 12:45:00,52.79,52.8,52.73,52.73,20355.0,42.0549,42.0628,42.0071,42.0071,20355.0
2018-09-07 12:50:00,52.75,52.75,52.7,52.73,11922.0,42.023,42.023,41.9832,42.0071,11922.0
2018-09-07 12:55:00,52.73,52.73,52.71,52.71,10885.0,42.0071,42.0071,41.9911,41.9911,10885.0
2018-09-07 13:00:00,52.71,52.72,52.7,52.72,3568.0,41.9911,41.9991,41.9832,41.9991,3568.0
2018-09-07 13:05:00,52.72,52.75,52.71,52.73,9475.0,41.9991,42.023,41.9911,42.0071,9475.0
2018-09-07 13:10:00,52.73,52.73,52.68,52.69,17077.0,42.0071,42.0071,41.9672,41.9752,17077.0
2018-09-07 13:15:00,52.69,52.71,52.68,52.68,14581.0,41.9752,41.9911,41.9672,41.9672,14581.0
2018-09-07 13:20:00,52.69,52.7,52.67,52.7,18823.0,41.9752,41.9832,41.9593,41.9832,18823.0
2018-09-07 13:25:00,52.7,52.7,52.66,52.67,6467.0,41.9832,41.9832,41.9513,41.9593,6467.0
2018-09-07 13:30:00,52.67,52.67,52.64,52.64,5756.0,41.9593,41.9593,41.9354,41.9354,5756.0
2018-09-07 13:35:00,52.64,52.65,52.62,52.64,15510.0,41.9354,41.9433,41.9194,41.9354,15510.0
2018-09-07 13:40:00,52.64,52.68,52.63,52.67,17328.0,41.9354,41.9672,41.9274,41.9593,17328.0
2018-09-07 13:45:00,52.66,52.68,52.64,52.68,4253.0,41.9513,41.9672,41.9354,41.9672,4253.0
2018-09-07 13:50:00,52.68,52.69,52.65,52.66,4124.0,41.9672,41.9752,41.9433,41.9513,4124.0
2018-09-07 13:55:00,52.67,52.68,52.66,52.67,4984.0,41.9593,41.9672,41.9513,41.9593,4984.0
2018-09-07 14:00:00,52.68,52.74,52.66,52.71,24325.0,41.9672,42.015,41.9513,41.9911,24325.0
2018-09-07 14:05:00,52.71,52.71,52.66,52.67,3981.0,41.9911,41.9911,41.9513,41.9593,3981.0
2018-09-07 14:10:00,52.68,52.69,52.66,52.67,4567.0,41.9672,41.9752,41.9513,41.9593,4567.0
2018-09-07 14:15:00,52.67,52.67,52.62,52.63,8673.0,41.9593,41.9593,41.9194,41.9274,8673.0
2018-09-07 14:20:00,52.64,52.67,52.62,52.66,14709.0,41.9354,41.9593,41.9194,41.9513,14709.0
2018-09-07 14:25:00,52.67,52.68,52.63,52.66,37682.0,41.9593,41.9672,41.9274,41.9513,37682.0
2018-09-07 14:30:00,52.66,52.71,52.66,52.68,8001.0,41.9513,41.9911,41.9513,41.9672,8001.0
2018-09-07 14:35:00,52.67,52.67,52.64,52.64,5578.0,41.9593,41.9593,41.9354,41.9354,5578.0
2018-09-07 14:40:00,52.65,52.66,52.63,52.64,7842.0,41.9433,41.9513,41.9274,41.9354,7842.0
2018-09-07 14:45:00,52.63,52.64,52.61,52.62,8559.0,41.9274,41.9354,41.9115,41.9194,8559.0
2018-09-07 14:50:00,52.62,52.62,52.59,52.6,7625.0,41.9194,41.9194,41.8955,41.9035,7625.0
2018-09-07 14:55:00,52.59,52.59,52.56,52.58,10604.0,41.8955,41.8955,41.8716,41.8876,10604.0
2018-09-07 15:00:00,52.58,52.62,52.58,52.62,11438.0,41.8876,41.9194,41.8876,41.9194,11438.0
2018-09-07 15:05:00,52.62,52.64,52.59,52.62,6399.0,41.9194,41.9354,41.8955,41.9194,6399.0
2018-09-07 15:10:00,52.61,52.61,52.58,52.59,19648.0,41.9115,41.9115,41.8876,41.8955,19648.0
2018-09-07 15:15:00,52.59,52.6,52.58,52.59,9055.0,41.8955,41.9035,41.8876,41.8955,9055.0
2018-09-07 15:20:00,52.6,52.6,52.57,52.59,26324.0,41.9035,41.9035,41.8796,41.8955,26324.0
2018-09-07 15:25:00,52.59,52.6,52.56,52.6,13773.0,41.8955,41.9035,41.8716,41.9035,13773.0
2018-09-07 15:30:00,52.6,52.61,52.54,52.56,28400.0,41.9035,41.9115,41.8557,41.8716,28400.0
2018-09-07 15:35:00,52.57,52.57,52.52,52.54,29766.0,41.8796,41.8796,41.8398,41.8557,29766.0
2018-09-07 15:40:00,52.54,52.56,52.51,52.52,80070.0,41.8557,41.8716,41.8318,41.8398,80070.0
2018-09-07 15:45:00,52.52,52.55,52.48,52.49,75840.0,41.8398,41.8637,41.8079,41.8159,75840.0
2018-09-07 15:50:00,52.49,52.53,52.48,52.52,83304.0,41.8159,41.8477,41.8079,41.8398,83304.0
2018-09-07 15:55:00,52.52,52.59,52.49,52.53,238088.0,41.8398,41.8955,41.8159,41.8477,238088.0
2018-09-10 09:30:00,52.74,52.82,52.56,52.81,28139.0,42.015,42.0788,41.8716,42.0708,28139.0
2018-09-10 09:35:00,52.79,52.82,52.72,52.73,11106.0,42.0549,42.0788,41.9991,42.0071,11106.0
2018-09-10 09:40:00,52.73,52.8,52.64,52.8,12310.0,42.0071,42.0628,41.9354,42.0628,12310.0
2018-09-10 09:45:00,52.81,52.87,52.79,52.81,20807.0,42.0708,42.1186,42.0549,42.0708,20807.0
2018-09-10 09:50:00,52.84,52.87,52.78,52.82,24174.0,42.0947,42.1186,42.0469,42.0788,24174.0
2018-09-10 09:55:00,52.83,52.85,52.69,52.69,21956.0,42.0867,42.1027,41.9752,41.9752,21956.0
2018-09-10 10:00:00,52.71,52.77,52.68,52.69,15222.0,41.9911,42.0389,41.9672,41.9752,15222.0
2018-09-10 10:05:00,52.68,52.77,52.68,52.76,22149.0,41.9672,42.0389,41.9672,42.031,22149.0
2018-09-10 10:10:00,52.75,52.77,52.69,52.69,27188.0,42.023,42.0389,41.9752,41.9752,27188.0
2018-09-10 10:15:00,52.68,52.68,52.58,52.58,7415.0,41.9672,41.9672,41.8876,41.8876,7415.0
2018-09-10 10:20:00,52.59,52.6,52.55,52.59,8475.0,41.8955,41.9035,41.8637,41.8955,8475.0
2018-09-10 10:25:00,52.61,52.61,52.52,52.55,9481.0,41.9115,41.9115,41.8398,41.8637,9481.0
2018-09-10 10:30:00,52.53,52.54,52.5,52.51,8186.0,41.8477,41.8557,41.8238,41.8318,8186.0
2018-09-10 10:35:00,52.51,52.54,52.49,52.51,12125.0,41.8318,41.8557,41.8159,41.8318,12125.0
2018-09-10 10:40:00,52.5,52.5,52.47,52.47,9004.0,41.8238,41.8238,41.7999,41.7999,9004.0
2018-09-10 10:45:00,52.47,52.5,52.43,52.44,16537.0,41.7999,41.8238,41.7681,41.776,16537.0
2018-09-10 10:50:00,52.45,52.49,52.44,52.48,7460.0,41.784,41.8159,41.776,41.8079,7460.0
2018-09-10 10:55:00,52.49,52.5,52.45,52.46,9436.0,41.8159,41.8238,41.784,41.792,9436.0
2018-09-10 11:00:00,52.46,52.47,52.43,52.43,15261.0,41.792,41.7999,41.7681,41.7681,15261.0
2018-09-10 11:05:00,52.43,52.44,52.4,52.41,8265.0,41.7681,41.776,41.7442,41.7521,8265.0
2018-09-10 11:10:00,52.4,52.41,52.35,52.39,22515.0,41.7442,41.7521,41.7043,41.7362,22515.0
2018-09-10 11:15:00,52.4,52.41,52.36,52.41,11208.0,41.7442,41.7521,41.7123,41.7521,11208.0
2018-09-10 11:20:00,52.4,52.4,52.36,52.4,14098.0,41.7442,41.7442,41.7123,41.7442,14098.0
2018-09-10 11:25:00,52.41,52.42,52.39,52.41,13094.0,41.7521,41.7601,41.7362,41.7521,13094.0
2018-09-10 11:30:00,52.41,52.43,52.38,52.4,46851.0,41.7521,41.7681,41.7282,41.7442,46851.0
2018-09-10 11:35:00,52.4,52.41,52.36,52.38,8894.0,41.7442,41.7521,41.7123,41.7282,8894.0
2018-09-10 11:40:00,52.38,52.38,52.33,52.34,17980.0,41.7282,41.7282,41.6884,41.6964,17980.0
2018-09-10 11:45:00,52.33,52.35,52.32,52.33,11085.0,41.6884,41.7043,41.6804,41.6884,11085.0
2018-09-10 11:50:00,52.34,52.42,52.34,52.42,14384.0,41.6964,41.7601,41.6964,41.7601,14384.0
2018-09-10 11:55:00,52.42,52.48,52.42,52.48,12174.0,41.7601,41.8079,41.7601,41.8079,12174.0
2018-09-10 12:00:00,52.48,52.51,52.47,52.5,9413.0,41.8079,41.8318,41.7999,41.8238,9413.0
2018-09-10 12:05:00,52.5,52.51,52.46,52.46,8945.0,41.8238,41.8318,41.792,41.792,8945.0
2018-09-10 12:10:00,52.46,52.46,52.43,52.44,20536.0,41.792,41.792,41.7681,41.776,20536.0
2018-09-10 12:15:00,52.44,52.47,52.42,52.47,20286.0,41.776,41.7999,41.7601,41.7999,20286.0
2018-09-10 12:20:00,52.46,52.5,52.45,52.47,12676.0,41.792,41.8238,41.784,41.7999,12676.0
2018-09-10 12:25:00,52.47,52.49,52.46,52.47,8766.0,41.7999,41.8159,41.792,41.7999,8766.0
2018-09-10 12:30:00,52.48,52.49,52.43,52.44,8843.0,41.8079,41.8159,41.7681,41.776,8843.0
2018-09-10 12:35:00,52.44,52.45,52.44,52.44,12975.0,41.776,41.784,41.776,41.776,12975.0
2018-09-10 12:40:00,52.45,52.45,52.41,52.44,11801.0,41.784,41.784,41.7521,41.776,11801.0
2018-09-10 12:45:00,52.44,52.45,52.41,52.43,18439.0,41.776,41.784,41.7521,41.7681,18439.0
2018-09-10 12:50:00,52.43,52.52,52.42,52.52,33795.0,41.7681,41.8398,41.7601,41.8398,33795.0
2018-09-10 12:55:00,52.52,52.55,52.49,52.55,16271.0,41.8398,41.8637,41.8159,41.8637,16271.0
2018-09-10 13:00:00,52.55,52.62,52.55,52.62,15002.0,41.8637,41.9194,41.8637,41.9194,15002.0
2018-09-10 13:05:00,52.62,52.63,52.59,52.6,12668.0,41.9194,41.9274,41.8955,41.9035,12668.0
2018-09-10 13:10:00,52.6,52.66,52.58,52.66,14121.0,41.9035,41.9513,41.8876,41.9513,14121.0
2018-09-10 13:15:00,52.66,52.67,52.65,52.66,8550.0,41.9513,41.9593,41.9433,41.9513,8550.0
2018-09-10 13:20:00,52.67,52.71,52.66,52.71,16730.0,41.9593,41.9911,41.9513,41.9911,16730.0
2018-09-10 13:25:00,52.72,52.73,52.68,52.69,7104.0,41.9991,42.0071,41.9672,41.9752,7104.0
2018-09-10 13:30:00,52.69,52.69,52.66,52.68,22435.0,41.9752,41.9752,41.9513,41.9672,22435.0
2018-09-10 13:35:00,52.68,52.68,52.62,52.63,10034.0,41.9672,41.9672,41.9194,41.9274,10034.0
2018-09-10 13:40:00,52.64,52.65,52.6,52.6,7619.0,41.9354,41.9433,41.9035,41.9035,7619.0
2018-09-10 13:45:00,52.6,52.62,52.59,52.6,12992.0,41.9035,41.9194,41.8955,41.9035,12992.0
2018-09-10 13:50:00,52.61,52.67,52.6,52.67,14185.0,41.9115,41.9593,41.9035,41.9593,14185.0
2018-09-10 13:55:00,52.66,52.73,52.66,52.73,39065.0,41.9513,42.0071,41.9513,42.0071,39065.0
2018-09-10 14:00:00,52.73,52.75,52.72,52.73,20334.0,42.0071,42.023,41.9991,42.0071,20334.0
2018-09-10 14:05:00,52.73,52.75,52.71,52.71,13214.0,42.0071,42.023,41.9911,41.9911,13214.0
2018-09-10 14:10:00,52.72,52.72,52.69,52.71,13040.0,41.9991,41.9991,41.9752,41.9911,13040.0
2018-09-10 14:15:00,52.71,52.72,52.69,52.72,19855.0,41.9911,41.9991,41.9752,41.9991,19855.0
2018-09-10 14:20:00,52.72,52.72,52.66,52.68,10033.0,41.9991,41.9991,41.9513,41.9672,10033.0
2018-09-10 14:25:00,52.69,52.69,52.66,52.68,7186.0,41.9752,41.9752,41.9513,41.9672,7186.0
2018-09-10 14:30:00,52.68,52.7,52.67,52.68,12637.0,41.9672,41.9832,41.9593,41.9672,12637.0
2018-09-10 14:35:00,52.68,52.7,52.68,52.7,7779.0,41.9672,41.9832,41.9672,41.9832,7779.0
2018-09-10 14:40:00,52.7,52.7,52.64,52.64,19352.0,41.9832,41.9832,41.9354,41.9354,19352.0
2018-09-10 14:45:00,52.64,52.66,52.64,52.65,8870.0,41.9354,41.9513,41.9354,41.9433,8870.0
2018-09-10 14:50:00,52.65,52.69,52.64,52.68,20247.0,41.9433,41.9752,41.9354,41.9672,20247.0
2018-09-10 14:55:00,52.68,52.74,52.67,52.72,36902.0,41.9672,42.015,41.9593,41.9991,36902.0
2018-09-10 15:00:00,52.72,52.73,52.67,52.69,27076.0,41.9991,42.0071,41.9593,41.9752,27076.0
2018-09-10 15:05:00,52.69,52.72,52.68,52.7,22490.0,41.9752,41.9991,41.9672,41.9832,22490.0
2018-09-10 15:10:00,52.7,52.71,52.66,52.7,18110.0,41.9832,41.9911,41.9513,41.9832,18110.0
2018-09-10 15:15:00,52.69,52.7,52.64,52.67,22298.0,41.9752,41.9832,41.9354,41.9593,22298.0
2018-09-10 15:20:00,52.67,52.7,52.64,52.68,20625.0,41.9593,41.9832,41.9354,41.9672,20625.0
2018-09-10 15:25:00,52.69,52.69,52.63,52.66,23155.0,41.9752,41.9752,41.9274,41.9513,23155.0
2018-09-10 15:30:00,52.66,52.67,52.61,52.64,35869.0,41.9513,41.9593,41.9115,41.9354,35869.0
2018-09-10 15:35:00,52.64,52.65,52.61,52.62,15846.0,41.9354,41.9433,41.9115,41.9194,15846.0
2018-09-10 15:40:00,52.61,52.64,52.6,52.63,25161.0,41.9115,41.9354,41.9035,41.9274,25161.0
2018-09-10 15:45:00,52.63,52.63,52.56,52.58,39811.0,41.9274,41.9274,41.8716,41.8876,39811.0
2018-09-10 15:50:00,52.58,52.61,52.57,52.58,46787.0,41.8876,41.9115,41.8796,41.8876,46787.0
2018-09-10 15:55:00,52.57,52.58,52.53,52.55,192551.0,41.8796,41.8876,41.8477,41.8637,192551.0
2018-09-11 09:30:00,52.55,52.82,52.55,52.78,25424.0,41.8637,42.0788,41.8637,42.0469,25424.0
2018-09-11 09:35:00,52.75,52.79,52.58,52.64,15430.0,42.023,42.0549,41.8876,41.9354,15430.0
2018-09-11 09:40:00,52.63,52.69,52.61,52.61,5168.0,41.9274,41.9752,41.9115,41.9115,5168.0
2018-09-11 09:45:00,52.61,52.61,52.54,52.56,9925.0,41.9115,41.9115,41.8557,41.8716,9925.0
2018-09-11 09:50:00,52.54,52.59,52.52,52.57,10036.0,41.8557,41.8955,41.8398,41.8796,10036.0
2018-09-11 09:55:00,52.58,52.6,52.53,52.58,9344.0,41.8876,41.9035,41.8477,41.8876,9344.0
2018-09-11 10:00:00,52.59,52.63,52.54,52.56,8295.0,41.8955,41.9274,41.8557,41.8716,8295.0
2018-09-11 10:05:00,52.56,52.59,52.46,52.48,11648.0,41.8716,41.8955,41.792,41.8079,11648.0
2018-09-11 10:10:00,52.46,52.56,52.45,52.51,14094.0,41.792,41.8716,41.784,41.8318,14094.0
2018-09-11 10:15:00,52.51,52.55,52.48,52.52,18835.0,41.8318,41.8637,41.8079,41.8398,18835.0
2018-09-11 10:20:00,52.51,52.61,52.5,52.56,18770.0,41.8318,41.9115,41.8238,41.8716,18770.0
2018-09-11 10:25:00,52.56,52.62,52.56,52.6,10738.0,41.8716,41.9194,41.8716,41.9035,10738.0
2018-09-11 10:30:00,52.6,52.68,52.6,52.67,12310.0,41.9035,41.9672,41.9035,41.9593,12310.0
2018-09-11 10:35:00,52.68,52.7,52.67,52.69,14744.0,41.9672,41.9832,41.9593,41.9752,14744.0
2018-09-11 10:40:00,52.68,52.76,52.67,52.73,53596.0,41.9672,42.031,41.9593,42.0071,53596.0
2018-09-11 10:45:00,52.72,52.79,52.7,52.78,27711.0,41.9991,42.0549,41.9832,42.0469,27711.0
2018-09-11 10:50:00,52.79,52.84,52.78,52.83,10539.0,42.0549,42.0947,42.0469,42.0867,10539.0
2018-09-11 10:55:00,52.83,52.85,52.82,52.85,46685.0,42.0867,42.1027,42.0788,42.1027,46685.0
2018-09-11 11:00:00,52.85,52.87,52.78,52.79,29451.0,42.1027,42.1186,42.0469,42.0549,29451.0
2018-09-11 11:05:00,52.8,52.92,52.79,52.92,14659.0,42.0628,42.1584,42.0549,42.1584,14659.0
2018-09-11 11:10:00,52.92,52.92,52.84,52.87,15796.0,42.1584,42.1584,42.0947,42.1186,15796.0
2018-09-11 11:15:00,52.87,52.87,52.85,52.86,6294.0,42.1186,42.1186,42.1027,42.1106,6294.0
2018-09-11 11:20:00,52.86,52.86,52.84,52.85,6655.0,42.1106,42.1106,42.0947,42.1027,6655.0
2018-09-11 11:25:00,52.85,52.85,52.8,52.81,11367.0,42.1027,42.1027,42.0628,42.0708,11367.0
2018-09-11 11:30:00,52.81,52.81,52.77,52.78,25957.0,42.0708,42.0708,42.0389,42.0469,25957.0
2018-09-11 11:35:00,52.78,52.79,52.73,52.75,34915.0,42.0469,42.0549,42.0071,42.023,34915.0
2018-09-11 11:40:00,52.75,52.76,52.7,52.7,14086.0,42.023,42.031,41.9832,41.9832,14086.0
2018-09-11 11:45:00,52.71,52.75,52.7,52.71,7586.0,41.9911,42.023,41.9832,41.9911,7586.0
2018-09-11 11:50:00,52.71,52.71,52.69,52.69,8505.0,41.9911,41.9911,41.9752,41.9752,8505.0
2018-09-11 11:55:00,52.69,52.69,52.66,52.67,6720.0,41.9752,41.9752,41.9513,41.9593,6720.0
2018-09-11 12:00:00,52.67,52.67,52.64,52.66,10240.0,41.9593,41.9593,41.9354,41.9513,10240.0
2018-09-11 12:05:00,52.65,52.65,52.61,52.63,6763.0,41.9433,41.9433,41.9115,41.9274,6763.0
2018-09-11 12:10:00,52.62,52.65,52.62,52.64,8069.0,41.9194,41.9433,41.9194,41.9354,8069.0
2018-09-11 12:15:00,52.64,52.66,52.62,52.62,41566.0,41.9354,41.9513,41.9194,41.9194,41566.0
2018-09-11 12:20:00,52.63,52.64,52.61,52.62,6335.0,41.9274,41.9354,41.9115,41.9194,6335.0
2018-09-11 12:25:00,52.62,52.62,52.57,52.59,5306.0,41.9194,41.9194,41.8796,41.8955,5306.0
2018-09-11 12:30:00,52.59,52.59,52.49,52.49,11390.0,41.8955,41.8955,41.8159,41.8159,11390.0
2018-09-11 12:35:00,52.5,52.55,52.5,52.54,7606.0,41.8238,41.8637,41.8238,41.8557,7606.0
2018-09-11 12:40:00,52.55,52.59,52.55,52.58,11617.0,41.8637,41.8955,41.8637,41.8876,11617.0
2018-09-11 12:45:00,52.58,52.6,52.58,52.6,7402.0,41.8876,41.9035,41.8876,41.9035,7402.0
2018-09-11 12:50:00,52.59,52.6,52.58,52.6,7358.0,41.8955,41.9035,41.8876,41.9035,7358.0
2018-09-11 12:55:00,52.59,52.61,52.59,52.6,10669.0,41.8955,41.9115,41.8955,41.9035,10669.0
2018-09-11 13:00:00,52.6,52.63,52.56,52.56,17892.0,41.9035,41.9274,41.8716,41.8716,17892.0
2018-09-11 13:05:00,52.56,52.56,52.54,52.55,9726.0,41.8716,41.8716,41.8557,41.8637,9726.0
2018-09-11 13:10:00,52.54,52.62,52.54,52.62,7733.0,41.8557,41.9194,41.8557,41.9194,7733.0
2018-09-11 13:15:00,52.61,52.63,52.61,52.61,10819.0,41.9115,41.9274,41.9115,41.9115,10819.0
2018-09-11 13:20:00,52.62,52.67,52.61,52.67,8836.0,41.9194,41.9593,41.9115,41.9593,8836.0
2018-09-11 13:25:00,52.66,52.66,52.61,52.64,8493.0,41.9513,41.9513,41.9115,41.9354,8493.0
2018-09-11 13:30:00,52.64,52.64,52.59,52.59,8715.0,41.9354,41.9354,41.8955,41.8955,8715.0
2018-09-11 13:35:00,52.59,52.65,52.59,52.63,8245.0,41.8955,41.9433,41.8955,41.9274,8245.0
2018-09-11 13:40:00,52.63,52.63,52.6,52.61,11459.0,41.9274,41.9274,41.9035,41.9115,11459.0
2018-09-11 13:45:00,52.62,52.63,52.59,52.6,8444.0,41.9194,41.9274,41.8955,41.9035,8444.0
2018-09-11 13:50:00,52.6,52.63,52.59,52.63,11132.0,41.9035,41.9274,41.8955,41.9274,11132.0
2018-09-11 13:55:00,52.64,52.66,52.62,52.62,12596.0,41.9354,41.9513,41.9194,41.9194,12596.0
2018-09-11 14:00:00,52.63,52.66,52.63,52.66,13431.0,41.9274,41.9513,41.9274,41.9513,13431.0
2018-09-11 14:05:00,52.66,52.69,52.66,52.69,12766.0,41.9513,41.9752,41.9513,41.9752,12766.0
2018-09-11 14:10:00,52.69,52.73,52.68,52.73,15975.0,41.9752,42.0071,41.9672,42.0071,15975.0
2018-09-11 14:15:00,52.73,52.77,52.71,52.77,24429.0,42.0071,42.0389,41.9911,42.0389,24429.0
2018-09-11 14:20:00,52.76,52.76,52.73,52.76,24481.0,42.031,42.031,42.0071,42.031,24481.0
2018-09-11 14:25:00,52.76,52.8,52.75,52.8,40898.0,42.031,42.0628,42.023,42.0628,40898.0
2018-09-11 14:30:00,52.79,52.8,52.75,52.78,39087.0,42.0549,42.0628,42.023,42.0469,39087.0
2018-09-11 14:35:00,52.78,52.79,52.75,52.77,17379.0,42.0469,42.0549,42.023,42.0389,17379.0
2018-09-11 14:40:00,52.77,52.78,52.76,52.78,20154.0,42.0389,42.0469,42.031,42.0469,20154.0
2018-09-11 14:45:00,52.78,52.79,52.75,52.75,17127.0,42.0469,42.0549,42.023,42.023,17127.0
2018-09-11 14:50:00,52.76,52.79,52.75,52.77,25985.0,42.031,42.0549,42.023,42.0389,25985.0
2018-09-11 14:55:00,52.76,52.79,52.76,52.78,27739.0,42.031,42.0549,42.031,42.0469,27739.0
2018-09-11 15:00:00,52.77,52.81,52.77,52.81,15202.0,42.0389,42.0708,42.0389,42.0708,15202.0
2018-09-11 15:05:00,52.8,52.88,52.8,52.88,13330.0,42.0628,42.1266,42.0628,42.1266,13330.0
2018-09-11 15:10:00,52.88,52.89,52.85,52.85,27155.0,42.1266,42.1345,42.1027,42.1027,27155.0
2018-09-11 15:15:00,52.86,52.88,52.84,52.86,13231.0,42.1106,42.1266,42.0947,42.1106,13231.0
2018-09-11 15:20:00,52.86,52.88,52.82,52.83,23964.0,42.1106,42.1266,42.0788,42.0867,23964.0
2018-09-11 15:25:00,52.83,52.85,52.77,52.77,24150.0,42.0867,42.1027,42.0389,42.0389,24150.0
2018-09-11 15:30:00,52.76,52.77,52.73,52.73,38685.0,42.031,42.0389,42.0071,42.0071,38685.0
2018-09-11 15:35:00,52.74,52.74,52.71,52.73,36721.0,42.015,42.015,41.9911,42.0071,36721.0
2018-09-11 15:40:00,52.73,52.76,52.71,52.75,35012.0,42.0071,42.031,41.9911,42.023,35012.0
2018-09-11 15:45:00,52.75,52.76,52.7,52.71,25639.0,42.023,42.031,41.9832,41.9911,25639.0
2018-09-11 15:50:00,52.7,52.71,52.68,52.71,56599.0,41.9832,41.9911,41.9672,41.9911,56599.0
2018-09-11 15:55:00,52.71,52.77,52.7,52.75,183234.0,41.9911,42.0389,41.9832,42.023,183234.0
2018-09-12 09:30:00,52.92,52.98,52.79,52.95,29421.0,42.1584,42.2062,42.0549,42.1823,29421.0
2018-09-12 09:35:00,52.94,53.07,52.92,53.05,16897.0,42.1744,42.2779,42.1584,42.262,16897.0
2018-09-12 09:40:00,53.02,53.03,52.97,53.02,10498.0,42.2381,42.2461,42.1983,42.2381,10498.0
2018-09-12 09:45:00,53.02,53.1,52.97,53.05,17472.0,42.2381,42.3018,42.1983,42.262,17472.0
2018-09-12 09:50:00,53.07,53.11,53.03,53.08,14052.0,42.2779,42.3098,42.2461,42.2859,14052.0
2018-09-12 09:55:00,53.1,53.15,53.05,53.05,71662.0,42.3018,42.3417,42.262,42.262,71662.0
2018-09-12 10:00:00,53.06,53.07,53.0,53.07,28993.0,42.27,42.2779,42.2222,42.2779,28993.0
2018-09-12 10:05:00,53.07,53.08,53.01,53.03,23899.0,42.2779,42.2859,42.2301,42.2461,23899.0
2018-09-12 10:10:00,53.04,53.09,53.01,53.08,30641.0,42.254,42.2939,42.2301,42.2859,30641.0
2018-09-12 10:15:00,53.09,53.15,53.08,53.11,41954.0,42.2939,42.3417,42.2859,42.3098,41954.0
2018-09-12 10:20:00,53.1,53.2,53.1,53.2,42828.0,42.3018,42.3815,42.3018,42.3815,42828.0
2018-09-12 10:25:00,53.2,53.22,53.16,53.22,32966.0,42.3815,42.3974,42.3496,42.3974,32966.0
2018-09-12 10:30:00,53.23,53.44,53.23,53.42,68826.0,42.4054,42.5727,42.4054,42.5567,68826.0
2018-09-12 10:35:00,53.42,53.42,53.36,53.39,30137.0,42.5567,42.5567,42.5089,42.5328,30137.0
2018-09-12 10:40:00,53.39,53.4,53.3,53.31,25812.0,42.5328,42.5408,42.4612,42.4691,25812.0
2018-09-12 10:45:00,53.32,53.36,53.28,53.33,30021.0,42.4771,42.5089,42.4452,42.4851,30021.0
2018-09-12 10:50:00,53.34,53.38,53.3,53.31,14029.0,42.493,42.5249,42.4612,42.4691,14029.0
2018-09-12 10:55:00,53.3,53.34,53.28,53.34,12795.0,42.4612,42.493,42.4452,42.493,12795.0
2018-09-12 11:00:00,53.35,53.35,53.23,53.24,15273.0,42.501,42.501,42.4054,42.4134,15273.0
2018-09-12 11:05:00,53.24,53.28,53.23,53.26,69464.0,42.4134,42.4452,42.4054,42.4293,69464.0
2018-09-12 11:10:00,53.26,53.43,53.24,53.25,64530.0,42.4293,42.5647,42.4134,42.4213,64530.0
2018-09-12 11:15:00,53.24,53.27,53.18,53.2,36076.0,42.4134,42.4373,42.3656,42.3815,36076.0
2018-09-12 11:20:00,53.19,53.22,53.12,53.13,38507.0,42.3735,42.3974,42.3178,42.3257,38507.0
2018-09-12 11:25:00,53.12,53.18,53.11,53.17,41514.0,42.3178,42.3656,42.3098,42.3576,41514.0
2018-09-12 11:30:00,53.17,53.19,53.14,53.17,17428.0,42.3576,42.3735,42.3337,42.3576,17428.0
2018-09-12 11:35:00,53.17,53.26,53.17,53.25,18046.0,42.3576,42.4293,42.3576,42.4213,18046.0
2018-09-12 11:40:00,53.26,53.3,53.22,53.28,18410.0,42.4293,42.4612,42.3974,42.4452,18410.0
2018-09-12 11:45:00,53.28,53.35,53.27,53.34,12260.0,42.4452,42.501,42.4373,42.493,12260.0
2018-09-12 11:50:00,53.35,53.36,53.28,53.3,23783.0,42.501,42.5089,42.4452,42.4612,23783.0
2018-09-12 11:55:00,53.3,53.3,53.24,53.25,10505.0,42.4612,42.4612,42.4134,42.4213,10505.0
2018-09-12 12:00:00,53.25,53.25,53.16,53.19,9585.0,42.4213,42.4213,42.3496,42.3735,9585.0
2018-09-12 12:05:00,53.18,53.19,53.12,53.12,15020.0,42.3656,42.3735,42.3178,42.3178,15020.0
2018-09-12 12:10:00,53.13,53.13,53.05,53.07,14610.0,42.3257,42.3257,42.262,42.2779,14610.0
2018-09-12 12:15:00,53.07,53.08,53.02,53.04,10691.0,42.2779,42.2859,42.2381,42.254,10691.0
2018-09-12 12:20:00,53.04,53.07,53.03,53.05,12222.0,42.254,42.2779,42.2461,42.262,12222.0
2018-09-12 12:25:00,53.05,53.08,53.02,53.05,8898.0,42.262,42.2859,42.2381,42.262,8898.0
2018-09-12 12:30:00,53.05,53.13,53.05,53.11,73931.0,42.262,42.3257,42.262,42.3098,73931.0
2018-09-12 12:35:00,53.12,53.13,53.1,53.11,11260.0,42.3178,42.3257,42.3018,42.3098,11260.0
2018-09-12 12:40:00,53.11,53.15,53.1,53.15,20549.0,42.3098,42.3417,42.3018,42.3417,20549.0
2018-09-12 12:45:00,53.14,53.15,53.13,53.13,29146.0,42.3337,42.3417,42.3257,42.3257,29146.0
2018-09-12 12:50:00,53.14,53.14,53.07,53.07,15396.0,42.3337,42.3337,42.2779,42.2779,15396.0
2018-09-12 12:55:00,53.07,53.08,53.05,53.07,6139.0,42.2779,42.2859,42.262,42.2779,6139.0
2018-09-12 13:00:00,53.06,53.08,53.04,53.08,9791.0,42.27,42.2859,42.254,42.2859,9791.0
2018-09-12 13:05:00,53.08,53.08,53.03,53.05,5272.0,42.2859,42.2859,42.2461,42.262,5272.0
2018-09-12 13:10:00,53.05,53.05,53.02,53.04,5948.0,42.262,42.262,42.2381,42.254,5948.0
2018-09-12 13:15:00,53.04,53.05,53.02,53.05,6800.0,42.254,42.262,42.2381,42.262,6800.0
2018-09-12 13:20:00,53.05,53.07,53.03,53.05,7164.0,42.262,42.2779,42.2461,42.262,7164.0
2018-09-12 13:25:00,53.05,53.05,53.03,53.04,6092.0,42.262,42.262,42.2461,42.254,6092.0
2018-09-12 13:30:00,53.04,53.07,53.04,53.04,6998.0,42.254,42.2779,42.254,42.254,6998.0
2018-09-12 13:35:00,53.04,53.05,53.02,53.02,4725.0,42.254,42.262,42.2381,42.2381,4725.0
2018-09-12 13:40:00,53.03,53.08,53.02,53.08,14682.0,42.2461,42.2859,42.2381,42.2859,14682.0
2018-09-12 13:45:00,53.1,53.13,53.09,53.12,16132.0,42.3018,42.3257,42.2939,42.3178,16132.0
2018-09-12 13:50:00,53.12,53.12,53.08,53.1,11424.0,42.3178,42.3178,42.2859,42.3018,11424.0
2018-09-12 13:55:00,53.09,53.16,53.09,53.16,4001.0,42.2939,42.3496,42.2939,42.3496,4001.0
2018-09-12 14:00:00,53.16,53.19,53.14,53.19,9711.0,42.3496,42.3735,42.3337,42.3735,9711.0
2018-09-12 14:05:00,53.18,53.24,53.17,53.23,9117.0,42.3656,42.4134,42.3576,42.4054,9117.0
2018-09-12 14:10:00,53.23,53.26,53.2,53.25,7379.0,42.4054,42.4293,42.3815,42.4213,7379.0
2018-09-12 14:15:00,53.25,53.31,53.24,53.3,10138.0,42.4213,42.4691,42.4134,42.4612,10138.0
2018-09-12 14:20:00,53.3,53.31,53.28,53.3,10360.0,42.4612,42.4691,42.4452,42.4612,10360.0
2018-09-12 14:25:00,53.3,53.3,53.26,53.27,9730.0,42.4612,42.4612,42.4293,42.4373,9730.0
2018-09-12 14:30:00,53.26,53.28,53.26,53.27,6404.0,42.4293,42.4452,42.4293,42.4373,6404.0
2018-09-12 14:35:00,53.27,53.32,53.27,53.3,20883.0,42.4373,42.4771,42.4373,42.4612,20883.0
2018-09-12 14:40:00,53.3,53.31,53.27,53.3,18506.0,42.4612,42.4691,42.4373,42.4612,18506.0
2018-09-12 14:45:00,53.31,53.37,53.3,53.36,54839.0,42.4691,42.5169,42.4612,42.5089,54839.0
2018-09-12 14:50:00,53.36,53.37,53.34,53.36,14470.0,42.5089,42.5169,42.493,42.5089,14470.0
2018-09-12 14:55:00,53.36,53.38,53.33,53.33,31828.0,42.5089,42.5249,42.4851,42.4851,31828.0
2018-09-12 15:00:00,53.33,53.36,53.32,53.35,24668.0,42.4851,42.5089,42.4771,42.501,24668.0
2018-09-12 15:05:00,53.35,53.35,53.3,53.33,9233.0,42.501,42.501,42.4612,42.4851,9233.0
2018-09-12 15:10:00,53.33,53.33,53.32,53.33,11558.0,42.4851,42.4851,42.4771,42.4851,11558.0
2018-09-12 15:15:00,53.33,53.33,53.3,53.32,11676.0,42.4851,42.4851,42.4612,42.4771,11676.0
2018-09-12 15:20:00,53.32,53.32,53.28,53.3,11426.0,42.4771,42.4771,42.4452,42.4612,11426.0
2018-09-12 15:25:00,53.3,53.34,53.28,53.34,15208.0,42.4612,42.493,42.4452,42.493,15208.0
2018-09-12 15:30:00,53.34,53.37,53.32,53.33,43396.0,42.493,42.5169,42.4771,42.4851,43396.0
2018-09-12 15:35:00,53.32,53.35,53.31,53.35,22850.0,42.4771,42.501,42.4691,42.501,22850.0
2018-09-12 15:40:00,53.35,53.36,53.33,53.34,27731.0,42.501,42.5089,42.4851,42.493,27731.0
2018-09-12 15:45:00,53.35,53.35,53.31,53.33,53838.0,42.501,42.501,42.4691,42.4851,53838.0
2018-09-12 15:50:00,53.34,53.35,53.32,53.33,72894.0,42.493,42.501,42.4771,42.4851,72894.0
2018-09-12 15:55:00,53.33,53.33,53.3,53.31,122149.0,42.4851,42.4851,42.4612,42.4691,122149.0
2018-09-13 09:30:00,53.32,53.37,53.14,53.23,22706.0,42.4771,42.5169,42.3337,42.4054,22706.0
2018-09-13 09:35:00,53.19,53.2,53.07,53.17,13936.0,42.3735,42.3815,42.2779,42.3576,13936.0
2018-09-13 09:40:00,53.18,53.21,53.13,53.15,11715.0,42.3656,42.3895,42.3257,42.3417,11715.0
2018-09-13 09:45:00,53.13,53.28,53.12,53.22,13744.0,42.3257,42.4452,42.3178,42.3974,13744.0
2018-09-13 09:50:00,53.22,53.35,53.22,53.35,34429.0,42.3974,42.501,42.3974,42.501,34429.0
2018-09-13 09:55:00,53.36,53.42,53.35,53.36,18086.0,42.5089,42.5567,42.501,42.5089,18086.0
2018-09-13 10:00:00,53.37,53.4,53.29,53.33,26699.0,42.5169,42.5408,42.4532,42.4851,26699.0
2018-09-13 10:05:00,53.34,53.38,53.29,53.3,14339.0,42.493,42.5249,42.4532,42.4612,14339.0
2018-09-13 10:10:00,53.28,53.3,53.26,53.3,12744.0,42.4452,42.4612,42.4293,42.4612,12744.0
2018-09-13 10:15:00,53.29,53.44,53.27,53.38,23788.0,42.4532,42.5727,42.4373,42.5249,23788.0
2018-09-13 10:20:00,53.4,53.54,53.4,53.53,17164.0,42.5408,42.6523,42.5408,42.6444,17164.0
2018-09-13 10:25:00,53.53,53.68,53.51,53.68,22648.0,42.6444,42.7639,42.6284,42.7639,22648.0
2018-09-13 10:30:00,53.68,53.72,53.56,53.58,49687.0,42.7639,42.7957,42.6683,42.6842,49687.0
2018-09-13 10:35:00,53.58,53.58,53.52,53.53,17168.0,42.6842,42.6842,42.6364,42.6444,17168.0
2018-09-13 10:40:00,53.54,53.6,53.54,53.58,9226.0,42.6523,42.7001,42.6523,42.6842,9226.0
2018-09-13 10:45:00,53.57,53.59,53.53,53.59,15143.0,42.6762,42.6922,42.6444,42.6922,15143.0
2018-09-13 10:50:00,53.58,53.63,53.56,53.61,13776.0,42.6842,42.724,42.6683,42.7081,13776.0
2018-09-13 10:55:00,53.61,53.63,53.57,53.62,32722.0,42.7081,42.724,42.6762,42.7161,32722.0
2018-09-13 11:00:00,53.62,53.69,53.62,53.69,29816.0,42.7161,42.7718,42.7161,42.7718,29816.0
2018-09-13 11:05:00,53.69,53.7,53.58,53.61,16226.0,42.7718,42.7798,42.6842,42.7081,16226.0
2018-09-13 11:10:00,53.61,53.73,53.61,53.72,19560.0,42.7081,42.8037,42.7081,42.7957,19560.0
2018-09-13 11:15:00,53.72,53.78,53.71,53.76,25649.0,42.7957,42.8435,42.7878,42.8276,25649.0
2018-09-13 11:20:00,53.76,53.76,53.69,53.69,11065.0,42.8276,42.8276,42.7718,42.7718,11065.0
2018-09-13 11:25:00,53.69,53.74,53.69,53.69,15651.0,42.7718,42.8117,42.7718,42.7718,15651.0
2018-09-13 11:30:00,53.7,53.72,53.68,53.7,14422.0,42.7798,42.7957,42.7639,42.7798,14422.0
2018-09-13 11:35:00,53.69,53.69,53.65,53.66,39620.0,42.7718,42.7718,42.74,42.7479,39620.0
2018-09-13 11:40:00,53.66,53.67,53.65,53.67,6156.0,42.7479,42.7559,42.74,42.7559,6156.0
2018-09-13 11:45:00,53.67,53.68,53.65,53.67,14142.0,42.7559,42.7639,42.74,42.7559,14142.0
2018-09-13 11:50:00,53.67,53.67,53.64,53.66,16614.0,42.7559,42.7559,42.732,42.7479,16614.0
2018-09-13 11:55:00,53.67,53.68,53.65,53.67,15298.0,42.7559,42.7639,42.74,42.7559,15298.0
2018-09-13 12:00:00,53.67,53.68,53.63,53.66,27611.0,42.7559,42.7639,42.724,42.7479,27611.0
2018-09-13 12:05:00,53.65,53.7,53.65,53.7,14951.0,42.74,42.7798,42.74,42.7798,14951.0
2018-09-13 12:10:00,53.7,53.73,53.69,53.73,29880.0,42.7798,42.8037,42.7718,42.8037,29880.0
2018-09-13 12:15:00,53.73,53.73,53.7,53.73,14883.0,42.8037,42.8037,42.7798,42.8037,14883.0
2018-09-13 12:20:00,53.73,53.74,53.71,53.73,20624.0,42.8037,42.8117,42.7878,42.8037,20624.0
2018-09-13 12:25:00,53.73,53.78,53.72,53.78,32977.0,42.8037,42.8435,42.7957,42.8435,32977.0
2018-09-13 12:30:00,53.78,53.79,53.76,53.79,54083.0,42.8435,42.8515,42.8276,42.8515,54083.0
2018-09-13 12:35:00,53.79,53.79,53.74,53.74,26580.0,42.8515,42.8515,42.8117,42.8117,26580.0
2018-09-13 12:40:00,53.74,53.76,53.72,53.76,15335.0,42.8117,42.8276,42.7957,42.8276,15335.0
2018-09-13 12:45:00,53.75,53.76,53.74,53.76,3310.0,42.8196,42.8276,42.8117,42.8276,3310.0
2018-09-13 12:50:00,53.75,53.8,53.75,53.8,18654.0,42.8196,42.8595,42.8196,42.8595,18654.0
2018-09-13 12:55:00,53.79,53.8,53.77,53.77,9532.0,42.8515,42.8595,42.8356,42.8356,9532.0
2018-09-13 13:00:00,53.78,53.82,53.78,53.82,9550.0,42.8435,42.8754,42.8435,42.8754,9550.0
2018-09-13 13:05:00,53.81,53.82,53.78,53.8,6557.0,42.8674,42.8754,42.8435,42.8595,6557.0
2018-09-13 13:10:00,53.8,53.81,53.76,53.76,9262.0,42.8595,42.8674,42.8276,42.8276,9262.0
2018-09-13 13:15:00,53.76,53.77,53.74,53.76,7098.0,42.8276,42.8356,42.8117,42.8276,7098.0
2018-09-13 13:20:00,53.75,53.8,53.75,53.79,7337.0,42.8196,42.8595,42.8196,42.8515,7337.0
2018-09-13 13:25:00,53.79,53.79,53.76,53.76,7056.0,42.8515,42.8515,42.8276,42.8276,7056.0
2018-09-13 13:30:00,53.75,53.76,53.73,53.74,7978.0,42.8196,42.8276,42.8037,42.8117,7978.0
2018-09-13 13:35:00,53.74,53.77,53.73,53.76,9908.0,42.8117,42.8356,42.8037,42.8276,9908.0
2018-09-13 13:40:00,53.76,53.78,53.75,53.77,12561.0,42.8276,42.8435,42.8196,42.8356,12561.0
2018-09-13 13:45:00,53.77,53.81,53.77,53.78,20092.0,42.8356,42.8674,42.8356,42.8435,20092.0
2018-09-13 13:50:00,53.78,53.8,53.76,53.76,6790.0,42.8435,42.8595,42.8276,42.8276,6790.0
2018-09-13 13:55:00,53.77,53.77,53.74,53.75,3814.0,42.8356,42.8356,42.8117,42.8196,3814.0
2018-09-13 14:00:00,53.75,53.76,53.73,53.76,11811.0,42.8196,42.8276,42.8037,42.8276,11811.0
2018-09-13 14:05:00,53.75,53.8,53.74,53.78,14858.0,42.8196,42.8595,42.8117,42.8435,14858.0
2018-09-13 14:10:00,53.79,53.82,53.78,53.81,19619.0,42.8515,42.8754,42.8435,42.8674,19619.0
2018-09-13 14:15:00,53.81,53.83,53.79,53.83,15906.0,42.8674,42.8834,42.8515,42.8834,15906.0
2018-09-13 14:20:00,53.82,53.84,53.8,53.82,12055.0,42.8754,42.8913,42.8595,42.8754,12055.0
2018-09-13 14:25:00,53.81,53.81,53.73,53.73,29044.0,42.8674,42.8674,42.8037,42.8037,29044.0
2018-09-13 14:30:00,53.73,53.75,53.73,53.73,20137.0,42.8037,42.8196,42.8037,42.8037,20137.0
2018-09-13 14:35:00,53.73,53.74,53.72,53.73,20174.0,42.8037,42.8117,42.7957,42.8037,20174.0
2018-09-13 14:40:00,53.73,53.73,53.7,53.7,19760.0,42.8037,42.8037,42.7798,42.7798,19760.0
2018-09-13 14:45:00,53.71,53.71,53.67,53.69,28993.0,42.7878,42.7878,42.7559,42.7718,28993.0
2018-09-13 14:50:00,53.69,53.69,53.68,53.69,27518.0,42.7718,42.7718,42.7639,42.7718,27518.0
2018-09-13 14:55:00,53.69,53.7,53.68,53.68,43094.0,42.7718,42.7798,42.7639,42.7639,43094.0
2018-09-13 15:00:00,53.68,53.69,53.66,53.68,38114.0,42.7639,42.7718,42.7479,42.7639,38114.0
2018-09-13 15:05:00,53.68,53.7,53.67,53.7,23678.0,42.7639,42.7798,42.7559,42.7798,23678.0
2018-09-13 15:10:00,53.7,53.71,53.68,53.7,32348.0,42.7798,42.7878,42.7639,42.7798,32348.0
2018-09-13 15:15:00,53.7,53.7,53.68,53.69,34276.0,42.7798,42.7798,42.7639,42.7718,34276.0
2018-09-13 15:20:00,53.68,53.7,53.67,53.7,21726.0,42.7639,42.7798,42.7559,42.7798,21726.0
2018-09-13 15:25:00,53.69,53.71,53.68,53.68,21403.0,42.7718,42.7878,42.7639,42.7639,21403.0
2018-09-13 15:30:00,53.69,53.7,53.67,53.7,28332.0,42.7718,42.7798,42.7559,42.7798,28332.0
2018-09-13 15:35:00,53.7,53.7,53.66,53.66,18408.0,42.7798,42.7798,42.7479,42.7479,18408.0
2018-09-13 15:40:00,53.66,53.67,53.64,53.64,26039.0,42.7479,42.7559,42.732,42.732,26039.0
2018-09-13 15:45:00,53.65,53.66,53.62,53.65,84040.0,42.74,42.7479,42.7161,42.74,84040.0
2018-09-13 15:50:00,53.65,53.67,53.65,53.67,54865.0,42.74,42.7559,42.74,42.7559,54865.0
2018-09-13 15:55:00,53.66,53.71,53.66,53.71,115591.0,42.7479,42.7878,42.7479,42.7878,115591.0
2018-09-14 09:30:00,53.53,53.64,53.37,53.44,20195.0,42.6444,42.732,42.5169,42.5727,20195.0
2018-09-14 09:35:00,53.39,53.4,53.23,53.23,4051.0,42.5328,42.5408,42.4054,42.4054,4051.0
2018-09-14 09:40:00,53.23,53.23,53.07,53.11,11282.0,42.4054,42.4054,42.2779,42.3098,11282.0
2018-09-14 09:45:00,53.11,53.13,53.05,53.07,8066.0,42.3098,42.3257,42.262,42.2779,8066.0
2018-09-14 09:50:00,53.06,53.08,52.94,52.95,8770.0,42.27,42.2859,42.1744,42.1823,8770.0
2018-09-14 09:55:00,52.95,52.97,52.87,52.88,47052.0,42.1823,42.1983,42.1186,42.1266,47052.0
2018-09-14 10:00:00,52.88,52.92,52.83,52.87,16237.0,42.1266,42.1584,42.0867,42.1186,16237.0
2018-09-14 10:05:00,52.87,52.88,52.84,52.87,13148.0,42.1186,42.1266,42.0947,42.1186,13148.0
2018-09-14 10:10:00,52.88,52.91,52.85,52.91,26546.0,42.1266,42.1505,42.1027,42.1505,26546.0
2018-09-14 10:15:00,52.9,52.91,52.77,52.82,28758.0,42.1425,42.1505,42.0389,42.0788,28758.0
2018-09-14 10:20:00,52.81,52.85,52.81,52.84,22903.0,42.0708,42.1027,42.0708,42.0947,22903.0
2018-09-14 10:25:00,52.84,52.88,52.84,52.87,40260.0,42.0947,42.1266,42.0947,42.1186,40260.0
2018-09-14 10:30:00,52.88,52.89,52.86,52.88,44678.0,42.1266,42.1345,42.1106,42.1266,44678.0
2018-09-14 10:35:00,52.88,52.89,52.82,52.84,11564.0,42.1266,42.1345,42.0788,42.0947,11564.0
2018-09-14 10:40:00,52.85,52.94,52.85,52.92,32452.0,42.1027,42.1744,42.1027,42.1584,32452.0
2018-09-14 10:45:00,52.93,52.99,52.92,52.92,16386.0,42.1664,42.2142,42.1584,42.1584,16386.0
2018-09-14 10:50:00,52.9,53.01,52.9,52.97,31758.0,42.1425,42.2301,42.1425,42.1983,31758.0
2018-09-14 10:55:00,52.97,52.97,52.91,52.92,34651.0,42.1983,42.1983,42.1505,42.1584,34651.0
2018-09-14 11:00:00,52.93,53.07,52.92,53.06,30506.0,42.1664,42.2779,42.1584,42.27,30506.0
2018-09-14 11:05:00,53.06,53.06,52.96,53.03,22781.0,42.27,42.27,42.1903,42.2461,22781.0
2018-09-14 11:10:00,53.04,53.05,53.0,53.03,29274.0,42.254,42.262,42.2222,42.2461,29274.0
2018-09-14 11:15:00,53.03,53.11,53.02,53.08,7838.0,42.2461,42.3098,42.2381,42.2859,7838.0
2018-09-14 11:20:00,53.08,53.11,53.05,53.08,12327.0,42.2859,42.3098,42.262,42.2859,12327.0
2018-09-14 11:25:00,53.08,53.09,53.03,53.04,22242.0,42.2859,42.2939,42.2461,42.254,22242.0
2018-09-14 11:30:00,53.03,53.15,53.02,53.15,48271.0,42.2461,42.3417,42.2381,42.3417,48271.0
2018-09-14 11:35:00,53.15,53.16,53.12,53.14,115740.0,42.3417,42.3496,42.3178,42.3337,115740.0
2018-09-14 11:40:00,53.14,53.18,53.13,53.18,8267.0,42.3337,42.3656,42.3257,42.3656,8267.0
2018-09-14 11:45:00,53.18,53.18,53.04,53.09,22450.0,42.3656,42.3656,42.254,42.2939,22450.0
2018-09-14 11:50:00,53.09,53.11,53.05,53.11,12881.0,42.2939,42.3098,42.262,42.3098,12881.0
2018-09-14 11:55:00,53.13,53.15,53.12,53.14,9808.0,42.3257,42.3417,42.3178,42.3337,9808.0
2018-09-14 12:00:00,53.13,53.13,53.07,53.12,43115.0,42.3257,42.3257,42.2779,42.3178,43115.0
2018-09-14 12:05:00,53.13,53.16,53.12,53.14,31281.0,42.3257,42.3496,42.3178,42.3337,31281.0
2018-09-14 12:10:00,53.13,53.15,53.12,53.14,5055.0,42.3257,42.3417,42.3178,42.3337,5055.0
2018-09-14 12:15:00,53.13,53.13,53.09,53.09,5386.0,42.3257,42.3257,42.2939,42.2939,5386.0
2018-09-14 12:20:00,53.1,53.13,53.08,53.13,8337.0,42.3018,42.3257,42.2859,42.3257,8337.0
2018-09-14 12:25:00,53.13,53.13,53.1,53.11,7201.0,42.3257,42.3257,42.3018,42.3098,7201.0
2018-09-14 12:30:00,53.12,53.16,53.11,53.13,6452.0,42.3178,42.3496,42.3098,42.3257,6452.0
2018-09-14 12:35:00,53.12,53.15,53.12,53.12,7786.0,42.3178,42.3417,42.3178,42.3178,7786.0
2018-09-14 12:40:00,53.12,53.13,53.11,53.12,5347.0,42.3178,42.3257,42.3098,42.3178,5347.0
2018-09-14 12:45:00,53.13,53.13,53.08,53.08,4256.0,42.3257,42.3257,42.2859,42.2859,4256.0
2018-09-14 12:50:00,53.08,53.14,53.07,53.14,7796.0,42.2859,42.3337,42.2779,42.3337,7796.0
2018-09-14 12:55:00,53.13,53.14,53.06,53.1,8948.0,42.3257,42.3337,42.27,42.3018,8948.0
2018-09-14 13:00:00,53.1,53.17,53.1,53.16,7719.0,42.3018,42.3576,42.3018,42.3496,7719.0
2018-09-14 13:05:00,53.17,53.2,53.16,53.19,35189.0,42.3576,42.3815,42.3496,42.3735,35189.0
2018-09-14 13:10:00,53.19,53.2,53.15,53.16,13316.0,42.3735,42.3815,42.3417,42.3496,13316.0
2018-09-14 13:15:00,53.16,53.17,53.14,53.15,5850.0,42.3496,42.3576,42.3337,42.3417,5850.0
2018-09-14 13:20:00,53.15,53.15,53.13,53.14,11560.0,42.3417,42.3417,42.3257,42.3337,11560.0
2018-09-14 13:25:00,53.15,53.16,53.14,53.15,12710.0,42.3417,42.3496,42.3337,42.3417,12710.0
2018-09-14 13:30:00,53.15,53.15,53.12,53.15,11313.0,42.3417,42.3417,42.3178,42.3417,11313.0
2018-09-14 13:35:00,53.15,53.15,53.1,53.11,11963.0,42.3417,42.3417,42.3018,42.3098,11963.0
2018-09-14 13:40:00,53.11,53.13,53.1,53.12,6723.0,42.3098,42.3257,42.3018,42.3178,6723.0
2018-09-14 13:45:00,53.12,53.13,53.1,53.12,19859.0,42.3178,42.3257,42.3018,42.3178,19859.0
2018-09-14 13:50:00,53.11,53.11,53.09,53.1,4819.0,42.3098,42.3098,42.2939,42.3018,4819.0
2018-09-14 13:55:00,53.09,53.11,53.08,53.1,4676.0,42.2939,42.3098,42.2859,42.3018,4676.0
2018-09-14 14:00:00,53.1,53.13,53.09,53.11,10650.0,42.3018,42.3257,42.2939,42.3098,10650.0
2018-09-14 14:05:00,53.11,53.12,53.08,53.1,16084.0,42.3098,42.3178,42.2859,42.3018,16084.0
2018-09-14 14:10:00,53.1,53.1,53.03,53.04,28077.0,42.3018,42.3018,42.2461,42.254,28077.0
2018-09-14 14:15:00,53.04,53.05,53.02,53.04,9916.0,42.254,42.262,42.2381,42.254,9916.0
2018-09-14 14:20:00,53.04,53.06,53.03,53.03,6816.0,42.254,42.27,42.2461,42.2461,6816.0
2018-09-14 14:25:00,53.02,53.05,53.01,53.05,5924.0,42.2381,42.262,42.2301,42.262,5924.0
2018-09-14 14:30:00,53.05,53.07,53.03,53.04,8718.0,42.262,42.2779,42.2461,42.254,8718.0
2018-09-14 14:35:00,53.04,53.04,53.02,53.04,8795.0,42.254,42.254,42.2381,42.254,8795.0
2018-09-14 14:40:00,53.04,53.07,53.03,53.04,16815.0,42.254,42.2779,42.2461,42.254,16815.0
2018-09-14 14:45:00,53.04,53.1,53.04,53.1,6622.0,42.254,42.3018,42.254,42.3018,6622.0
2018-09-14 14:50:00,53.1,53.11,53.09,53.11,19640.0,42.3018,42.3098,42.2939,42.3098,19640.0
2018-09-14 14:55:00,53.13,53.14,53.11,53.11,9093.0,42.3257,42.3337,42.3098,42.3098,9093.0
2018-09-14 15:00:00,53.11,53.13,53.1,53.13,12739.0,42.3098,42.3257,42.3018,42.3257,12739.0
2018-09-14 15:05:00,53.13,53.15,53.11,53.14,33600.0,42.3257,42.3417,42.3098,42.3337,33600.0
2018-09-14 15:10:00,53.13,53.16,53.12,53.16,9127.0,42.3257,42.3496,42.3178,42.3496,9127.0
2018-09-14 15:15:00,53.16,53.16,53.12,53.15,11519.0,42.3496,42.3496,42.3178,42.3417,11519.0
2018-09-14 15:20:00,53.15,53.16,53.14,53.16,7570.0,42.3417,42.3496,42.3337,42.3496,7570.0
2018-09-14 15:25:00,53.16,53.19,53.14,53.18,17508.0,42.3496,42.3735,42.3337,42.3656,17508.0
2018-09-14 15:30:00,53.18,53.21,53.18,53.19,16990.0,42.3656,42.3895,42.3656,42.3735,16990.0
2018-09-14 15:35:00,53.19,53.21,53.18,53.21,19305.0,42.3735,42.3895,42.3656,42.3895,19305.0
2018-09-14 15:40:00,53.21,53.23,53.2,53.22,11528.0,42.3895,42.4054,42.3815,42.3974,11528.0
2018-09-14 15:45:00,53.22,53.3,53.22,53.3,46089.0,42.3974,42.4612,42.3974,42.4612,46089.0
2018-09-14 15:50:00,53.29,53.31,53.28,53.3,28740.0,42.4532,42.4691,42.4452,42.4612,28740.0
2018-09-14 15:55:00,53.29,53.3,53.26,53.27,134998.0,42.4532,42.4612,42.4293,42.4373,134998.0
2018-09-17 09:30:00,53.27,53.37,53.14,53.17,38165.0,42.4373,42.5169,42.3337,42.3576,38165.0
2018-09-17 09:35:00,53.19,53.4,53.18,53.37,21794.0,42.3735,42.5408,42.3656,42.5169,21794.0
2018-09-17 09:40:00,53.36,53.48,53.31,53.44,41768.0,42.5089,42.6045,42.4691,42.5727,41768.0
2018-09-17 09:45:00,53.42,53.43,53.27,53.38,12219.0,42.5567,42.5647,42.4373,42.5249,12219.0
2018-09-17 09:50:00,53.39,53.41,53.31,53.4,12618.0,42.5328,42.5488,42.4691,42.5408,12618.0
2018-09-17 09:55:00,53.38,53.52,53.38,53.5,14441.0,42.5249,42.6364,42.5249,42.6205,14441.0
2018-09-17 10:00:00,53.5,53.59,53.49,53.55,27293.0,42.6205,42.6922,42.6125,42.6603,27293.0
2018-09-17 10:05:00,53.53,53.65,53.52,53.57,18207.0,42.6444,42.74,42.6364,42.6762,18207.0
2018-09-17 10:10:00,53.57,53.64,53.48,53.48,33162.0,42.6762,42.732,42.6045,42.6045,33162.0
2018-09-17 10:15:00,53.49,53.58,53.48,53.48,22223.0,42.6125,42.6842,42.6045,42.6045,22223.0
2018-09-17 10:20:00,53.48,53.5,53.43,53.44,21213.0,42.6045,42.6205,42.5647,42.5727,21213.0
2018-09-17 10:25:00,53.43,53.49,53.41,53.41,22082.0,42.5647,42.6125,42.5488,42.5488,22082.0
2018-09-17 10:30:00,53.41,53.45,53.38,53.44,16448.0,42.5488,42.5806,42.5249,42.5727,16448.0
2018-09-17 10:35:00,53.43,53.43,53.33,53.33,14051.0,42.5647,42.5647,42.4851,42.4851,14051.0
2018-09-17 10:40:00,53.32,53.36,53.29,53.35,15303.0,42.4771,42.5089,42.4532,42.501,15303.0
2018-09-17 10:45:00,53.35,53.41,53.35,53.41,19178.0,42.501,42.5488,42.501,42.5488,19178.0
2018-09-17 10:50:00,53.41,53.41,53.32,53.35,11836.0,42.5488,42.5488,42.4771,42.501,11836.0
2018-09-17 10:55:00,53.35,53.36,53.29,53.34,12102.0,42.501,42.5089,42.4532,42.493,12102.0
2018-09-17 11:00:00,53.36,53.38,53.29,53.3,9543.0,42.5089,42.5249,42.4532,42.4612,9543.0
2018-09-17 11:05:00,53.29,53.33,53.28,53.3,7246.0,42.4532,42.4851,42.4452,42.4612,7246.0
2018-09-17 11:10:00,53.3,53.31,53.26,53.26,10475.0,42.4612,42.4691,42.4293,42.4293,10475.0
2018-09-17 11:15:00,53.25,53.32,53.22,53.32,10855.0,42.4213,42.4771,42.3974,42.4771,10855.0
2018-09-17 11:20:00,53.33,53.33,53.29,53.3,5171.0,42.4851,42.4851,42.4532,42.4612,5171.0
2018-09-17 11:25:00,53.3,53.31,53.27,53.28,9078.0,42.4612,42.4691,42.4373,42.4452,9078.0
2018-09-17 11:30:00,53.27,53.33,53.27,53.32,10956.0,42.4373,42.4851,42.4373,42.4771,10956.0
2018-09-17 11:35:00,53.32,53.33,53.27,53.3,10075.0,42.4771,42.4851,42.4373,42.4612,10075.0
2018-09-17 11:40:00,53.3,53.32,53.26,53.28,8771.0,42.4612,42.4771,42.4293,42.4452,8771.0
2018-09-17 11:45:00,53.27,53.34,53.27,53.33,9723.0,42.4373,42.493,42.4373,42.4851,9723.0
2018-09-17 11:50:00,53.33,53.36,53.32,53.34,6731.0,42.4851,42.5089,42.4771,42.493,6731.0
2018-09-17 11:55:00,53.35,53.35,53.31,53.32,4800.0,42.501,42.501,42.4691,42.4771,4800.0
2018-09-17 12:00:00,53.32,53.37,53.3,53.33,10970.0,42.4771,42.5169,42.4612,42.4851,10970.0
2018-09-17 12:05:00,53.34,53.35,53.31,53.33,4220.0,42.493,42.501,42.4691,42.4851,4220.0
2018-09-17 12:10:00,53.34,53.34,53.3,53.32,6718.0,42.493,42.493,42.4612,42.4771,6718.0
2018-09-17 12:15:00,53.32,53.33,53.31,53.31,4956.0,42.4771,42.4851,42.4691,42.4691,4956.0
2018-09-17 12:20:00,53.31,53.33,53.31,53.33,8500.0,42.4691,42.4851,42.4691,42.4851,8500.0
2018-09-17 12:25:00,53.33,53.4,53.31,53.4,8614.0,42.4851,42.5408,42.4691,42.5408,8614.0
2018-09-17 12:30:00,53.4,53.41,53.34,53.34,15351.0,42.5408,42.5488,42.493,42.493,15351.0
2018-09-17 12:35:00,53.34,53.34,53.28,53.29,6041.0,42.493,42.493,42.4452,42.4532,6041.0
2018-09-17 12:40:00,53.28,53.33,53.28,53.31,8043.0,42.4452,42.4851,42.4452,42.4691,8043.0
2018-09-17 12:45:00,53.31,53.31,53.26,53.26,4020.0,42.4691,42.4691,42.4293,42.4293,4020.0
2018-09-17 12:50:00,53.26,53.26,53.24,53.25,6226.0,42.4293,42.4293,42.4134,42.4213,6226.0
2018-09-17 12:55:00,53.24,53.3,53.24,53.27,6750.0,42.4134,42.4612,42.4134,42.4373,6750.0
2018-09-17 13:00:00,53.27,53.33,53.26,53.32,4770.0,42.4373,42.4851,42.4293,42.4771,4770.0
2018-09-17 13:05:00,53.32,53.35,53.32,53.34,6776.0,42.4771,42.501,42.4771,42.493,6776.0
2018-09-17 13:10:00,53.33,53.36,53.32,53.35,7086.0,42.4851,42.5089,42.4771,42.501,7086.0
2018-09-17 13:15:00,53.34,53.34,53.31,53.32,4690.0,42.493,42.493,42.4691,42.4771,4690.0
2018-09-17 13:20:00,53.32,53.34,53.31,53.33,8159.0,42.4771,42.493,42.4691,42.4851,8159.0
2018-09-17 13:25:00,53.33,53.37,53.31,53.37,5897.0,42.4851,42.5169,42.4691,42.5169,5897.0
2018-09-17 13:30:00,53.37,53.4,53.36,53.37,15001.0,42.5169,42.5408,42.5089,42.5169,15001.0
2018-09-17 13:35:00,53.37,53.41,53.37,53.39,7471.0,42.5169,42.5488,42.5169,42.5328,7471.0
2018-09-17 13:40:00,53.38,53.42,53.37,53.4,7465.0,42.5249,42.5567,42.5169,42.5408,7465.0
2018-09-17 13:45:00,53.39,53.4,53.38,53.4,4361.0,42.5328,42.5408,42.5249,42.5408,4361.0
2018-09-17 13:50:00,53.4,53.4,53.34,53.34,6107.0,42.5408,42.5408,42.493,42.493,6107.0
2018-09-17 13:55:00,53.34,53.36,53.31,53.34,10393.0,42.493,42.5089,42.4691,42.493,10393.0
2018-09-17 14:00:00,53.34,53.4,53.34,53.39,7015.0,42.493,42.5408,42.493,42.5328,7015.0
2018-09-17 14:05:00,53.39,53.39,53.35,53.35,7197.0,42.5328,42.5328,42.501,42.501,7197.0
2018-09-17 14:10:00,53.36,53.39,53.36,53.38,7919.0,42.5089,42.5328,42.5089,42.5249,7919.0
2018-09-17 14:15:00,53.39,53.4,53.35,53.36,14530.0,42.5328,42.5408,42.501,42.5089,14530.0
2018-09-17 14:20:00,53.36,53.37,53.33,53.37,6523.0,42.5089,42.5169,42.4851,42.5169,6523.0
2018-09-17 14:25:00,53.37,53.39,53.36,53.39,8755.0,42.5169,42.5328,42.5089,42.5328,8755.0
2018-09-17 14:30:00,53.4,53.4,53.37,53.38,7710.0,42.5408,42.5408,42.5169,42.5249,7710.0
2018-09-17 14:35:00,53.38,53.38,53.35,53.36,12217.0,42.5249,42.5249,42.501,42.5089,12217.0
2018-09-17 14:40:00,53.36,53.37,53.35,53.37,6408.0,42.5089,42.5169,42.501,42.5169,6408.0
2018-09-17 14:45:00,53.37,53.38,53.36,53.37,9468.0,42.5169,42.5249,42.5089,42.5169,9468.0
2018-09-17 14:50:00,53.38,53.43,53.38,53.4,16549.0,42.5249,42.5647,42.5249,42.5408,16549.0
2018-09-17 14:55:00,53.4,53.44,53.38,53.44,14632.0,42.5408,42.5727,42.5249,42.5727,14632.0
2018-09-17 15:00:00,53.43,53.44,53.42,53.43,12262.0,42.5647,42.5727,42.5567,42.5647,12262.0
2018-09-17 15:05:00,53.44,53.47,53.44,53.44,38146.0,42.5727,42.5966,42.5727,42.5727,38146.0
2018-09-17 15:10:00,53.44,53.46,53.41,53.41,48715.0,42.5727,42.5886,42.5488,42.5488,48715.0
2018-09-17 15:15:00,53.41,53.44,53.39,53.41,58411.0,42.5488,42.5727,42.5328,42.5488,58411.0
2018-09-17 15:20:00,53.41,53.43,53.39,53.43,38375.0,42.5488,42.5647,42.5328,42.5647,38375.0
2018-09-17 15:25:00,53.43,53.44,53.4,53.44,28947.0,42.5647,42.5727,42.5408,42.5727,28947.0
2018-09-17 15:30:00,53.43,53.53,53.41,53.53,49207.0,42.5647,42.6444,42.5488,42.6444,49207.0
2018-09-17 15:35:00,53.52,53.55,53.51,53.52,23315.0,42.6364,42.6603,42.6284,42.6364,23315.0
2018-09-17 15:40:00,53.53,53.55,53.5,53.52,37687.0,42.6444,42.6603,42.6205,42.6364,37687.0
2018-09-17 15:45:00,53.52,53.56,53.46,53.48,49177.0,42.6364,42.6683,42.5886,42.6045,49177.0
2018-09-17 15:50:00,53.47,53.48,53.46,53.46,42468.0,42.5966,42.6045,42.5886,42.5886,42468.0
2018-09-17 15:55:00,53.47,53.55,53.45,53.54,164192.0,42.5966,42.6603,42.5806,42.6523,164192.0
2018-09-18 09:30:00,53.25,53.5,53.25,53.26,41561.0,42.4213,42.6205,42.4213,42.4293,41561.0
2018-09-18 09:35:00,53.28,53.3,53.12,53.2,7500.0,42.4452,42.4612,42.3178,42.3815,7500.0
2018-09-18 09:40:00,53.2,53.24,53.07,53.08,28700.0,42.3815,42.4134,42.2779,42.2859,28700.0
2018-09-18 09:45:00,53.09,53.14,53.01,53.02,16027.0,42.2939,42.3337,42.2301,42.2381,16027.0
2018-09-18 09:50:00,53.02,53.05,52.96,53.0,10913.0,42.2381,42.262,42.1903,42.2222,10913.0
2018-09-18 09:55:00,53.01,53.05,52.99,53.05,10608.0,42.2301,42.262,42.2142,42.262,10608.0
2018-09-18 10:00:00,53.05,53.14,53.04,53.08,16994.0,42.262,42.3337,42.254,42.2859,16994.0
2018-09-18 10:05:00,53.08,53.1,53.03,53.06,8090.0,42.2859,42.3018,42.2461,42.27,8090.0
2018-09-18 10:10:00,53.07,53.07,52.96,52.97,15326.0,42.2779,42.2779,42.1903,42.1983,15326.0
2018-09-18 10:15:00,52.96,53.01,52.88,52.96,42068.0,42.1903,42.2301,42.1266,42.1903,42068.0
2018-09-18 10:20:00,52.95,52.97,52.88,52.95,19130.0,42.1823,42.1983,42.1266,42.1823,19130.0
2018-09-18 10:25:00,52.95,53.04,52.93,53.02,12401.0,42.1823,42.254,42.1664,42.2381,12401.0
2018-09-18 10:30:00,53.03,53.09,53.01,53.08,21634.0,42.2461,42.2939,42.2301,42.2859,21634.0
2018-09-18 10:35:00,53.09,53.16,53.08,53.15,28399.0,42.2939,42.3496,42.2859,42.3417,28399.0
2018-09-18 10:40:00,53.13,53.14,53.11,53.13,12235.0,42.3257,42.3337,42.3098,42.3257,12235.0
2018-09-18 10:45:00,53.13,53.19,53.11,53.16,14958.0,42.3257,42.3735,42.3098,42.3496,14958.0
2018-09-18 10:50:00,53.14,53.22,53.14,53.22,15370.0,42.3337,42.3974,42.3337,42.3974,15370.0
2018-09-18 10:55:00,53.23,53.25,53.21,53.23,7973.0,42.4054,42.4213,42.3895,42.4054,7973.0
2018-09-18 11:00:00,53.23,53.27,53.22,53.27,9353.0,42.4054,42.4373,42.3974,42.4373,9353.0
2018-09-18 11:05:00,53.27,53.35,53.26,53.34,10658.0,42.4373,42.501,42.4293,42.493,10658.0
2018-09-18 11:10:00,53.34,53.35,53.31,53.31,4774.0,42.493,42.501,42.4691,42.4691,4774.0
2018-09-18 11:15:00,53.3,53.35,53.29,53.34,6920.0,42.4612,42.501,42.4532,42.493,6920.0
2018-09-18 11:20:00,53.35,53.35,53.24,53.25,5815.0,42.501,42.501,42.4134,42.4213,5815.0
2018-09-18 11:25:00,53.26,53.26,53.2,53.23,9090.0,42.4293,42.4293,42.3815,42.4054,9090.0
2018-09-18 11:30:00,53.22,53.27,53.21,53.22,5507.0,42.3974,42.4373,42.3895,42.3974,5507.0
2018-09-18 11:35:00,53.22,53.23,53.18,53.18,13319.0,42.3974,42.4054,42.3656,42.3656,13319.0
2018-09-18 11:40:00,53.18,53.2,53.16,53.16,13237.0,42.3656,42.3815,42.3496,42.3496,13237.0
2018-09-18 11:45:00,53.17,53.19,53.14,53.15,9188.0,42.3576,42.3735,42.3337,42.3417,9188.0
2018-09-18 11:50:00,53.15,53.15,53.09,53.1,17956.0,42.3417,42.3417,42.2939,42.3018,17956.0
2018-09-18 11:55:00,53.1,53.12,53.09,53.11,7695.0,42.3018,42.3178,42.2939,42.3098,7695.0
2018-09-18 12:00:00,53.11,53.12,53.09,53.12,19963.0,42.3098,42.3178,42.2939,42.3178,19963.0
2018-09-18 12:05:00,53.12,53.13,53.11,53.12,18258.0,42.3178,42.3257,42.3098,42.3178,18258.0
2018-09-18 12:10:00,53.12,53.12,53.1,53.11,14538.0,42.3178,42.3178,42.3018,42.3098,14538.0
2018-09-18 12:15:00,53.11,53.12,53.09,53.11,21141.0,42.3098,42.3178,42.2939,42.3098,21141.0
2018-09-18 12:20:00,53.1,53.11,53.08,53.09,6630.0,42.3018,42.3098,42.2859,42.2939,6630.0
2018-09-18 12:25:00,53.09,53.11,53.09,53.11,6099.0,42.2939,42.3098,42.2939,42.3098,6099.0
2018-09-18 12:30:00,53.11,53.12,53.09,53.1,9081.0,42.3098,42.3178,42.2939,42.3018,9081.0
2018-09-18 12:35:00,53.1,53.1,53.06,53.06,4436.0,42.3018,42.3018,42.27,42.27,4436.0
2018-09-18 12:40:00,53.05,53.08,53.05,53.06,3800.0,42.262,42.2859,42.262,42.27,3800.0
2018-09-18 12:45:00,53.07,53.09,53.04,53.09,6299.0,42.2779,42.2939,42.254,42.2939,6299.0
2018-09-18 12:50:00,53.09,53.1,53.08,53.1,7673.0,42.2939,42.3018,42.2859,42.3018,7673.0
2018-09-18 12:55:00,53.09,53.12,53.09,53.09,7138.0,42.2939,42.3178,42.2939,42.2939,7138.0
2018-09-18 13:00:00,53.08,53.09,53.07,53.08,5829.0,42.2859,42.2939,42.2779,42.2859,5829.0
2018-09-18 13:05:00,53.08,53.09,53.07,53.08,3712.0,42.2859,42.2939,42.2779,42.2859,3712.0
2018-09-18 13:10:00,53.08,53.12,53.08,53.12,8297.0,42.2859,42.3178,42.2859,42.3178,8297.0
2018-09-18 13:15:00,53.11,53.15,53.09,53.14,10233.0,42.3098,42.3417,42.2939,42.3337,10233.0
2018-09-18 13:20:00,53.15,53.17,53.14,53.15,9926.0,42.3417,42.3576,42.3337,42.3417,9926.0
2018-09-18 13:25:00,53.17,53.2,53.15,53.17,18714.0,42.3576,42.3815,42.3417,42.3576,18714.0
2018-09-18 13:30:00,53.17,53.19,53.14,53.15,17000.0,42.3576,42.3735,42.3337,42.3417,17000.0
2018-09-18 13:35:00,53.16,53.16,53.11,53.12,22237.0,42.3496,42.3496,42.3098,42.3178,22237.0
2018-09-18 13:40:00,53.12,53.14,53.12,53.13,15691.0,42.3178,42.3337,42.3178,42.3257,15691.0
2018-09-18 13:45:00,53.13,53.13,53.1,53.11,12866.0,42.3257,42.3257,42.3018,42.3098,12866.0
2018-09-18 13:50:00,53.11,53.14,53.09,53.1,13189.0,42.3098,42.3337,42.2939,42.3018,13189.0
2018-09-18 13:55:00,53.1,53.12,53.1,53.11,3693.0,42.3018,42.3178,42.3018,42.3098,3693.0
2018-09-18 14:00:00,53.11,53.13,53.11,53.12,8133.0,42.3098,42.3257,42.3098,42.3178,8133.0
2018-09-18 14:05:00,53.13,53.13,53.11,53.11,15395.0,42.3257,42.3257,42.3098,42.3098,15395.0
2018-09-18 14:10:00,53.11,53.11,53.08,53.09,11016.0,42.3098,42.3098,42.2859,42.2939,11016.0
2018-09-18 14:15:00,53.09,53.11,53.08,53.08,5623.0,42.2939,42.3098,42.2859,42.2859,5623.0
2018-09-18 14:20:00,53.08,53.11,53.08,53.09,10524.0,42.2859,42.3098,42.2859,42.2939,10524.0
2018-09-18 14:25:00,53.09,53.11,53.08,53.1,12431.0,42.2939,42.3098,42.2859,42.3018,12431.0
2018-09-18 14:30:00,53.1,53.11,53.09,53.09,15641.0,42.3018,42.3098,42.2939,42.2939,15641.0
2018-09-18 14:35:00,53.09,53.13,53.09,53.12,25821.0,42.2939,42.3257,42.2939,42.3178,25821.0
2018-09-18 14:40:00,53.13,53.13,53.11,53.13,8413.0,42.3257,42.3257,42.3098,42.3257,8413.0
2018-09-18 14:45:00,53.13,53.13,53.1,53.11,12290.0,42.3257,42.3257,42.3018,42.3098,12290.0
2018-09-18 14:50:00,53.11,53.13,53.1,53.11,12380.0,42.3098,42.3257,42.3018,42.3098,12380.0
2018-09-18 14:55:00,53.1,53.2,53.1,53.18,97956.0,42.3018,42.3815,42.3018,42.3656,97956.0
2018-09-18 15:00:00,53.18,53.19,53.15,53.18,19161.0,42.3656,42.3735,42.3417,42.3656,19161.0
2018-09-18 15:05:00,53.17,53.2,53.16,53.16,44905.0,42.3576,42.3815,42.3496,42.3496,44905.0
2018-09-18 15:10:00,53.17,53.18,53.14,53.17,50707.0,42.3576,42.3656,42.3337,42.3576,50707.0
2018-09-18 15:15:00,53.16,53.18,53.15,53.16,10615.0,42.3496,42.3656,42.3417,42.3496,10615.0
2018-09-18 15:20:00,53.17,53.18,53.15,53.18,20661.0,42.3576,42.3656,42.3417,42.3656,20661.0
2018-09-18 15:25:00,53.18,53.19,53.16,53.17,20551.0,42.3656,42.3735,42.3496,42.3576,20551.0
2018-09-18 15:30:00,53.17,53.18,53.13,53.13,17666.0,42.3576,42.3656,42.3257,42.3257,17666.0
2018-09-18 15:35:00,53.13,53.15,53.12,53.15,18387.0,42.3257,42.3417,42.3178,42.3417,18387.0
2018-09-18 15:40:00,53.15,53.17,53.13,53.15,28071.0,42.3417,42.3576,42.3257,42.3417,28071.0
2018-09-18 15:45:00,53.15,53.16,53.1,53.13,38872.0,42.3417,42.3496,42.3018,42.3257,38872.0
2018-09-18 15:50:00,53.13,53.13,53.07,53.08,140530.0,42.3257,42.3257,42.2779,42.2859,140530.0
2018-09-18 15:55:00,53.09,53.12,53.06,53.09,100144.0,42.2939,42.3178,42.27,42.2939,100144.0
2018-09-19 09:30:00,53.19,53.21,52.9,52.9,29256.0,42.3735,42.3895,42.1425,42.1425,29256.0
2018-09-19 09:35:00,52.91,52.97,52.78,52.93,16524.0,42.1505,42.1983,42.0469,42.1664,16524.0
2018-09-19 09:40:00,52.94,52.97,52.85,52.87,14903.0,42.1744,42.1983,42.1027,42.1186,14903.0
2018-09-19 09:45:00,52.86,52.86,52.75,52.77,18805.0,42.1106,42.1106,42.023,42.0389,18805.0
2018-09-19 09:50:00,52.77,52.82,52.76,52.8,15082.0,42.0389,42.0788,42.031,42.0628,15082.0
2018-09-19 09:55:00,52.81,52.83,52.77,52.78,10304.0,42.0708,42.0867,42.0389,42.0469,10304.0
2018-09-19 10:00:00,52.78,52.79,52.66,52.67,15474.0,42.0469,42.0549,41.9513,41.9593,15474.0
2018-09-19 10:05:00,52.67,52.7,52.62,52.67,11617.0,41.9593,41.9832,41.9194,41.9593,11617.0
2018-09-19 10:10:00,52.68,52.81,52.67,52.73,14744.0,41.9672,42.0708,41.9593,42.0071,14744.0
2018-09-19 10:15:00,52.74,52.76,52.66,52.66,124684.0,42.015,42.031,41.9513,41.9513,124684.0
2018-09-19 10:20:00,52.66,52.71,52.65,52.71,22762.0,41.9513,41.9911,41.9433,41.9911,22762.0
2018-09-19 10:25:00,52.72,52.73,52.67,52.72,13465.0,41.9991,42.0071,41.9593,41.9991,13465.0
2018-09-19 10:30:00,52.71,52.72,52.52,52.53,22755.0,41.9911,41.9991,41.8398,41.8477,22755.0
2018-09-19 10:35:00,52.54,52.58,52.47,52.48,31616.0,41.8557,41.8876,41.7999,41.8079,31616.0
2018-09-19 10:40:00,52.47,52.61,52.47,52.53,16854.0,41.7999,41.9115,41.7999,41.8477,16854.0
2018-09-19 10:45:00,52.53,52.55,52.47,52.47,6657.0,41.8477,41.8637,41.7999,41.7999,6657.0
2018-09-19 10:50:00,52.47,52.55,52.43,52.43,10187.0,41.7999,41.8637,41.7681,41.7681,10187.0
2018-09-19 10:55:00,52.44,52.49,52.44,52.47,5907.0,41.776,41.8159,41.776,41.7999,5907.0
2018-09-19 11:00:00,52.46,52.52,52.44,52.47,13418.0,41.792,41.8398,41.776,41.7999,13418.0
2018-09-19 11:05:00,52.47,52.48,52.35,52.36,17601.0,41.7999,41.8079,41.7043,41.7123,17601.0
2018-09-19 11:10:00,52.36,52.37,52.29,52.3,14400.0,41.7123,41.7203,41.6565,41.6645,14400.0
2018-09-19 11:15:00,52.3,52.37,52.26,52.33,25862.0,41.6645,41.7203,41.6326,41.6884,25862.0
2018-09-19 11:20:00,52.32,52.32,52.2,52.21,23061.0,41.6804,41.6804,41.5848,41.5928,23061.0
2018-09-19 11:25:00,52.22,52.26,52.17,52.17,11958.0,41.6008,41.6326,41.5609,41.5609,11958.0
2018-09-19 11:30:00,52.17,52.19,52.07,52.08,24445.0,41.5609,41.5769,41.4813,41.4892,24445.0
2018-09-19 11:35:00,52.08,52.09,52.04,52.04,22847.0,41.4892,41.4972,41.4574,41.4574,22847.0
2018-09-19 11:40:00,52.05,52.09,52.04,52.06,15830.0,41.4653,41.4972,41.4574,41.4733,15830.0
2018-09-19 11:45:00,52.06,52.15,52.06,52.13,15150.0,41.4733,41.545,41.4733,41.5291,15150.0
2018-09-19 11:50:00,52.13,52.14,52.05,52.08,13757.0,41.5291,41.537,41.4653,41.4892,13757.0
2018-09-19 11:55:00,52.08,52.16,52.07,52.11,15088.0,41.4892,41.553,41.4813,41.5131,15088.0
2018-09-19 12:00:00,52.12,52.12,52.07,52.11,10701.0,41.5211,41.5211,41.4813,41.5131,10701.0
2018-09-19 12:05:00,52.11,52.14,52.07,52.07,13154.0,41.5131,41.537,41.4813,41.4813,13154.0
2018-09-19 12:10:00,52.07,52.1,52.07,52.1,17685.0,41.4813,41.5052,41.4813,41.5052,17685.0
2018-09-19 12:15:00,52.1,52.11,52.05,52.08,22071.0,41.5052,41.5131,41.4653,41.4892,22071.0
2018-09-19 12:20:00,52.08,52.12,52.06,52.09,8939.0,41.4892,41.5211,41.4733,41.4972,8939.0
2018-09-19 12:25:00,52.08,52.11,52.05,52.05,8709.0,41.4892,41.5131,41.4653,41.4653,8709.0
2018-09-19 12:30:00,52.04,52.05,52.02,52.03,9890.0,41.4574,41.4653,41.4414,41.4494,9890.0
2018-09-19 12:35:00,52.03,52.05,52.0,52.0,8206.0,41.4494,41.4653,41.4255,41.4255,8206.0
2018-09-19 12:40:00,52.01,52.02,51.98,51.99,9312.0,41.4335,41.4414,41.4096,41.4175,9312.0
2018-09-19 12:45:00,51.99,52.02,51.98,51.99,11073.0,41.4175,41.4414,41.4096,41.4175,11073.0
2018-09-19 12:50:00,51.99,52.03,51.99,52.01,11298.0,41.4175,41.4494,41.4175,41.4335,11298.0
2018-09-19 12:55:00,52.0,52.02,51.99,52.01,18755.0,41.4255,41.4414,41.4175,41.4335,18755.0
2018-09-19 13:00:00,52.0,52.01,51.92,51.95,33815.0,41.4255,41.4335,41.3618,41.3857,33815.0
2018-09-19 13:05:00,51.95,51.97,51.87,51.87,27576.0,41.3857,41.4016,41.3219,41.3219,27576.0
2018-09-19 13:10:00,51.86,51.9,51.84,51.86,14777.0,41.314,41.3458,41.298,41.314,14777.0
2018-09-19 13:15:00,51.85,51.86,51.82,51.83,14094.0,41.306,41.314,41.2821,41.2901,14094.0
2018-09-19 13:20:00,51.84,51.84,51.79,51.82,20502.0,41.298,41.298,41.2582,41.2821,20502.0
2018-09-19 13:25:00,51.82,51.86,51.81,51.82,16382.0,41.2821,41.314,41.2742,41.2821,16382.0
2018-09-19 13:30:00,51.82,51.85,51.77,51.78,19972.0,41.2821,41.306,41.2423,41.2503,19972.0
2018-09-19 13:35:00,51.78,51.81,51.76,51.78,17731.0,41.2503,41.2742,41.2343,41.2503,17731.0
2018-09-19 13:40:00,51.77,51.78,51.73,51.73,16562.0,41.2423,41.2503,41.2104,41.2104,16562.0
2018-09-19 13:45:00,51.73,51.76,51.71,51.71,45853.0,41.2104,41.2343,41.1945,41.1945,45853.0
2018-09-19 13:50:00,51.7,51.74,51.67,51.7,37160.0,41.1865,41.2184,41.1626,41.1865,37160.0
2018-09-19 13:55:00,51.69,51.69,51.66,51.68,21172.0,41.1786,41.1786,41.1547,41.1706,21172.0
2018-09-19 14:00:00,51.68,51.72,51.64,51.71,51644.0,41.1706,41.2025,41.1387,41.1945,51644.0
2018-09-19 14:05:00,51.71,51.74,51.65,51.65,41602.0,41.1945,41.2184,41.1467,41.1467,41602.0
2018-09-19 14:10:00,51.65,51.72,51.65,51.66,42128.0,41.1467,41.2025,41.1467,41.1547,42128.0
2018-09-19 14:15:00,51.65,51.73,51.65,51.73,22288.0,41.1467,41.2104,41.1467,41.2104,22288.0
2018-09-19 14:20:00,51.73,51.73,51.69,51.71,7051.0,41.2104,41.2104,41.1786,41.1945,7051.0
2018-09-19 14:25:00,51.71,51.75,51.7,51.7,40425.0,41.1945,41.2264,41.1865,41.1865,40425.0
2018-09-19 14:30:00,51.7,51.75,51.69,51.75,13325.0,41.1865,41.2264,41.1786,41.2264,13325.0
2018-09-19 14:35:00,51.75,51.75,51.67,51.69,11738.0,41.2264,41.2264,41.1626,41.1786,11738.0
2018-09-19 14:40:00,51.69,51.7,51.59,51.63,29647.0,41.1786,41.1865,41.0989,41.1308,29647.0
2018-09-19 14:45:00,51.63,51.68,51.62,51.68,30954.0,41.1308,41.1706,41.1228,41.1706,30954.0
2018-09-19 14:50:00,51.68,51.71,51.66,51.68,32779.0,41.1706,41.1945,41.1547,41.1706,32779.0
2018-09-19 14:55:00,51.68,51.71,51.68,51.7,9611.0,41.1706,41.1945,41.1706,41.1865,9611.0
2018-09-19 15:00:00,51.71,51.71,51.67,51.71,11005.0,41.1945,41.1945,41.1626,41.1945,11005.0
2018-09-19 15:05:00,51.71,51.79,51.7,51.78,9728.0,41.1945,41.2582,41.1865,41.2503,9728.0
2018-09-19 15:10:00,51.78,51.91,51.78,51.89,23523.0,41.2503,41.3538,41.2503,41.3379,23523.0
2018-09-19 15:15:00,51.89,51.91,51.87,51.88,12576.0,41.3379,41.3538,41.3219,41.3299,12576.0
2018-09-19 15:20:00,51.88,51.95,51.88,51.9,24445.0,41.3299,41.3857,41.3299,41.3458,24445.0
2018-09-19 15:25:00,51.9,51.91,51.88,51.9,30336.0,41.3458,41.3538,41.3299,41.3458,30336.0
2018-09-19 15:30:00,51.91,51.92,51.85,51.87,32686.0,41.3538,41.3618,41.306,41.3219,32686.0
2018-09-19 15:35:00,51.87,51.91,51.87,51.89,21349.0,41.3219,41.3538,41.3219,41.3379,21349.0
2018-09-19 15:40:00,51.88,51.88,51.81,51.84,24418.0,41.3299,41.3299,41.2742,41.298,24418.0
2018-09-19 15:45:00,51.83,51.86,51.82,51.86,45259.0,41.2901,41.314,41.2821,41.314,45259.0
2018-09-19 15:50:00,51.86,51.92,51.85,51.91,27279.0,41.314,41.3618,41.306,41.3538,27279.0
2018-09-19 15:55:00,51.92,51.94,51.88,51.91,155877.0,41.3618,41.3777,41.3299,41.3538,155877.0
2018-09-20 09:30:00,51.93,51.93,51.42,51.45,46943.0,41.3697,41.3697,40.9635,40.9874,46943.0
2018-09-20 09:35:00,51.45,51.66,51.39,51.65,42560.0,40.9874,41.1547,40.9396,41.1467,42560.0
2018-09-20 09:40:00,51.66,51.73,51.62,51.62,40741.0,41.1547,41.2104,41.1228,41.1228,40741.0
2018-09-20 09:45:00,51.62,51.67,51.57,51.58,29292.0,41.1228,41.1626,41.083,41.0909,29292.0
2018-09-20 09:50:00,51.58,51.58,51.45,51.46,36955.0,41.0909,41.0909,40.9874,40.9953,36955.0
2018-09-20 09:55:00,51.47,51.56,51.47,51.54,16440.0,41.0033,41.075,41.0033,41.0591,16440.0
2018-09-20 10:00:00,51.52,51.54,51.44,51.46,25315.0,41.0431,41.0591,40.9794,40.9953,25315.0
2018-09-20 10:05:00,51.46,51.52,51.36,51.51,34209.0,40.9953,41.0431,40.9157,41.0352,34209.0
2018-09-20 10:10:00,51.5,51.51,51.43,51.45,18573.0,41.0272,41.0352,40.9714,40.9874,18573.0
2018-09-20 10:15:00,51.45,51.47,51.37,51.37,16220.0,40.9874,41.0033,40.9236,40.9236,16220.0
2018-09-20 10:20:00,51.37,51.47,51.37,51.44,20174.0,40.9236,41.0033,40.9236,40.9794,20174.0
2018-09-20 10:25:00,51.44,51.6,51.43,51.6,17895.0,40.9794,41.1069,40.9714,41.1069,17895.0
2018-09-20 10:30:00,51.59,51.72,51.59,51.71,20990.0,41.0989,41.2025,41.0989,41.1945,20990.0
2018-09-20 10:35:00,51.7,51.84,51.68,51.84,21394.0,41.1865,41.298,41.1706,41.298,21394.0
2018-09-20 10:40:00,51.84,51.84,51.73,51.73,9490.0,41.298,41.298,41.2104,41.2104,9490.0
2018-09-20 10:45:00,51.73,51.74,51.67,51.69,11089.0,41.2104,41.2184,41.1626,41.1786,11089.0
2018-09-20 10:50:00,51.69,51.76,51.69,51.7,14389.0,41.1786,41.2343,41.1786,41.1865,14389.0
2018-09-20 10:55:00,51.7,51.85,51.7,51.84,57667.0,41.1865,41.306,41.1865,41.298,57667.0
2018-09-20 11:00:00,51.83,51.96,51.83,51.9,69492.0,41.2901,41.3936,41.2901,41.3458,69492.0
2018-09-20 11:05:00,51.9,51.95,51.84,51.9,15757.0,41.3458,41.3857,41.298,41.3458,15757.0
2018-09-20 11:10:00,51.9,51.93,51.88,51.9,15775.0,41.3458,41.3697,41.3299,41.3458,15775.0
2018-09-20 11:15:00,51.9,51.95,51.89,51.93,11060.0,41.3458,41.3857,41.3379,41.3697,11060.0
2018-09-20 11:20:00,51.95,51.98,51.9,51.91,19104.0,41.3857,41.4096,41.3458,41.3538,19104.0
2018-09-20 11:25:00,51.91,51.94,51.89,51.93,21059.0,41.3538,41.3777,41.3379,41.3697,21059.0
2018-09-20 11:30:00,51.92,51.94,51.86,51.89,11598.0,41.3618,41.3777,41.314,41.3379,11598.0
2018-09-20 11:35:00,51.88,51.94,51.86,51.92,12667.0,41.3299,41.3777,41.314,41.3618,12667.0
2018-09-20 11:40:00,51.92,51.92,51.86,51.87,7230.0,41.3618,41.3618,41.314,41.3219,7230.0
2018-09-20 11:45:00,51.86,51.93,51.85,51.92,13437.0,41.314,41.3697,41.306,41.3618,13437.0
2018-09-20 11:50:00,51.92,51.96,51.87,51.96,15728.0,41.3618,41.3936,41.3219,41.3936,15728.0
2018-09-20 11:55:00,51.95,51.96,51.92,51.95,19318.0,41.3857,41.3936,41.3618,41.3857,19318.0
2018-09-20 12:00:00,51.96,52.04,51.95,52.03,10370.0,41.3936,41.4574,41.3857,41.4494,10370.0
2018-09-20 12:05:00,52.04,52.07,52.01,52.06,13878.0,41.4574,41.4813,41.4335,41.4733,13878.0
2018-09-20 12:10:00,52.05,52.08,52.02,52.08,14311.0,41.4653,41.4892,41.4414,41.4892,14311.0
2018-09-20 12:15:00,52.07,52.09,52.05,52.06,12587.0,41.4813,41.4972,41.4653,41.4733,12587.0
2018-09-20 12:20:00,52.06,52.06,52.03,52.05,16367.0,41.4733,41.4733,41.4494,41.4653,16367.0
2018-09-20 12:25:00,52.04,52.1,52.04,52.1,5775.0,41.4574,41.5052,41.4574,41.5052,5775.0
2018-09-20 12:30:00,52.09,52.13,52.07,52.08,10566.0,41.4972,41.5291,41.4813,41.4892,10566.0
2018-09-20 12:35:00,52.06,52.09,52.02,52.03,18786.0,41.4733,41.4972,41.4414,41.4494,18786.0
2018-09-20 12:40:00,52.03,52.09,52.02,52.04,29142.0,41.4494,41.4972,41.4414,41.4574,29142.0
2018-09-20 12:45:00,52.04,52.1,52.03,52.09,9562.0,41.4574,41.5052,41.4494,41.4972,9562.0
2018-09-20 12:50:00,52.09,52.09,52.04,52.09,8724.0,41.4972,41.4972,41.4574,41.4972,8724.0
2018-09-20 12:55:00,52.09,52.11,52.07,52.08,6984.0,41.4972,41.5131,41.4813,41.4892,6984.0
2018-09-20 13:00:00,52.08,52.12,52.07,52.09,7986.0,41.4892,41.5211,41.4813,41.4972,7986.0
2018-09-20 13:05:00,52.1,52.11,52.08,52.11,7792.0,41.5052,41.5131,41.4892,41.5131,7792.0
2018-09-20 13:10:00,52.11,52.18,52.11,52.17,13011.0,41.5131,41.5689,41.5131,41.5609,13011.0
2018-09-20 13:15:00,52.17,52.18,52.13,52.14,16737.0,41.5609,41.5689,41.5291,41.537,16737.0
2018-09-20 13:20:00,52.15,52.21,52.14,52.17,14483.0,41.545,41.5928,41.537,41.5609,14483.0
2018-09-20 13:25:00,52.17,52.18,52.14,52.18,11161.0,41.5609,41.5689,41.537,41.5689,11161.0
2018-09-20 13:30:00,52.17,52.18,52.1,52.14,25951.0,41.5609,41.5689,41.5052,41.537,25951.0
2018-09-20 13:35:00,52.14,52.14,52.11,52.13,15948.0,41.537,41.537,41.5131,41.5291,15948.0
2018-09-20 13:40:00,52.14,52.14,52.05,52.05,18009.0,41.537,41.537,41.4653,41.4653,18009.0
2018-09-20 13:45:00,52.06,52.08,52.03,52.04,20924.0,41.4733,41.4892,41.4494,41.4574,20924.0
2018-09-20 13:50:00,52.05,52.05,52.02,52.04,13540.0,41.4653,41.4653,41.4414,41.4574,13540.0
2018-09-20 13:55:00,52.04,52.05,52.01,52.03,55814.0,41.4574,41.4653,41.4335,41.4494,55814.0
2018-09-20 14:00:00,52.03,52.09,52.02,52.07,20961.0,41.4494,41.4972,41.4414,41.4813,20961.0
2018-09-20 14:05:00,52.05,52.08,52.03,52.06,14818.0,41.4653,41.4892,41.4494,41.4733,14818.0
2018-09-20 14:10:00,52.06,52.09,52.03,52.09,9787.0,41.4733,41.4972,41.4494,41.4972,9787.0
2018-09-20 14:15:00,52.08,52.11,52.08,52.08,15822.0,41.4892,41.5131,41.4892,41.4892,15822.0
2018-09-20 14:20:00,52.08,52.1,52.06,52.1,34074.0,41.4892,41.5052,41.4733,41.5052,34074.0
2018-09-20 14:25:00,52.1,52.1,52.07,52.07,7743.0,41.5052,41.5052,41.4813,41.4813,7743.0
2018-09-20 14:30:00,52.06,52.14,52.06,52.14,13123.0,41.4733,41.537,41.4733,41.537,13123.0
2018-09-20 14:35:00,52.14,52.14,52.09,52.11,9022.0,41.537,41.537,41.4972,41.5131,9022.0
2018-09-20 14:40:00,52.11,52.13,52.09,52.09,9935.0,41.5131,41.5291,41.4972,41.4972,9935.0
2018-09-20 14:45:00,52.09,52.13,52.08,52.13,9834.0,41.4972,41.5291,41.4892,41.5291,9834.0
2018-09-20 14:50:00,52.13,52.15,52.11,52.15,7685.0,41.5291,41.545,41.5131,41.545,7685.0
2018-09-20 14:55:00,52.15,52.17,52.13,52.15,11131.0,41.545,41.5609,41.5291,41.545,11131.0
2018-09-20 15:00:00,52.15,52.18,52.13,52.15,15580.0,41.545,41.5689,41.5291,41.545,15580.0
2018-09-20 15:05:00,52.15,52.18,52.14,52.17,11654.0,41.545,41.5689,41.537,41.5609,11654.0
2018-09-20 15:10:00,52.17,52.22,52.17,52.21,20214.0,41.5609,41.6008,41.5609,41.5928,20214.0
2018-09-20 15:15:00,52.21,52.24,52.21,52.24,16205.0,41.5928,41.6167,41.5928,41.6167,16205.0
2018-09-20 15:20:00,52.24,52.24,52.19,52.21,11418.0,41.6167,41.6167,41.5769,41.5928,11418.0
2018-09-20 15:25:00,52.21,52.21,52.18,52.2,13078.0,41.5928,41.5928,41.5689,41.5848,13078.0
2018-09-20 15:30:00,52.21,52.24,52.18,52.22,25117.0,41.5928,41.6167,41.5689,41.6008,25117.0
2018-09-20 15:35:00,52.21,52.24,52.19,52.22,18408.0,41.5928,41.6167,41.5769,41.6008,18408.0
2018-09-20 15:40:00,52.22,52.22,52.2,52.21,22036.0,41.6008,41.6008,41.5848,41.5928,22036.0
2018-09-20 15:45:00,52.2,52.22,52.19,52.22,34530.0,41.5848,41.6008,41.5769,41.6008,34530.0
2018-09-20 15:50:00,52.22,52.24,52.2,52.24,43321.0,41.6008,41.6167,41.5848,41.6167,43321.0
2018-09-20 15:55:00,52.24,52.25,52.18,52.2,162093.0,41.6167,41.6247,41.5689,41.5848,162093.0
2018-09-21 09:30:00,52.04,52.23,52.03,52.07,1344606.0,41.4574,41.6087,41.4494,41.4813,1344606.0
2018-09-21 09:35:00,52.08,52.09,51.75,51.76,19544.0,41.4892,41.4972,41.2264,41.2343,19544.0
2018-09-21 09:40:00,51.75,51.92,51.69,51.9,31080.0,41.2264,41.3618,41.1786,41.3458,31080.0
2018-09-21 09:45:00,51.89,51.92,51.81,51.89,14234.0,41.3379,41.3618,41.2742,41.3379,14234.0
2018-09-21 09:50:00,51.88,52.03,51.87,52.0,12666.0,41.3299,41.4494,41.3219,41.4255,12666.0
2018-09-21 09:55:00,52.0,52.07,51.97,52.05,8983.0,41.4255,41.4813,41.4016,41.4653,8983.0
2018-09-21 10:00:00,52.02,52.1,51.98,52.08,29842.0,41.4414,41.5052,41.4096,41.4892,29842.0
2018-09-21 10:05:00,52.08,52.12,52.0,52.06,33554.0,41.4892,41.5211,41.4255,41.4733,33554.0
2018-09-21 10:10:00,52.05,52.14,52.02,52.08,18228.0,41.4653,41.537,41.4414,41.4892,18228.0
2018-09-21 10:15:00,52.07,52.13,52.06,52.12,15402.0,41.4813,41.5291,41.4733,41.5211,15402.0
2018-09-21 10:20:00,52.11,52.2,52.1,52.16,13913.0,41.5131,41.5848,41.5052,41.553,13913.0
2018-09-21 10:25:00,52.16,52.2,52.13,52.19,18746.0,41.553,41.5848,41.5291,41.5769,18746.0
2018-09-21 10:30:00,52.21,52.28,52.2,52.28,17295.0,41.5928,41.6486,41.5848,41.6486,17295.0
2018-09-21 10:35:00,52.27,52.27,52.17,52.17,14783.0,41.6406,41.6406,41.5609,41.5609,14783.0
2018-09-21 10:40:00,52.17,52.18,52.11,52.11,12225.0,41.5609,41.5689,41.5131,41.5131,12225.0
2018-09-21 10:45:00,52.11,52.16,52.09,52.15,14956.0,41.5131,41.553,41.4972,41.545,14956.0
2018-09-21 10:50:00,52.15,52.19,52.08,52.15,20039.0,41.545,41.5769,41.4892,41.545,20039.0
2018-09-21 10:55:00,52.16,52.19,52.11,52.16,19152.0,41.553,41.5769,41.5131,41.553,19152.0
2018-09-21 11:00:00,52.16,52.2,52.12,52.12,26809.0,41.553,41.5848,41.5211,41.5211,26809.0
2018-09-21 11:05:00,52.11,52.13,52.09,52.1,11586.0,41.5131,41.5291,41.4972,41.5052,11586.0
2018-09-21 11:10:00,52.09,52.09,52.06,52.08,7048.0,41.4972,41.4972,41.4733,41.4892,7048.0
2018-09-21 11:15:00,52.08,52.08,52.03,52.07,10065.0,41.4892,41.4892,41.4494,41.4813,10065.0
2018-09-21 11:20:00,52.07,52.1,52.04,52.05,10085.0,41.4813,41.5052,41.4574,41.4653,10085.0
2018-09-21 11:25:00,52.04,52.07,51.96,51.97,11404.0,41.4574,41.4813,41.3936,41.4016,11404.0
2018-09-21 11:30:00,51.96,52.0,51.96,51.96,8513.0,41.3936,41.4255,41.3936,41.3936,8513.0
2018-09-21 11:35:00,51.97,52.0,51.92,51.99,21384.0,41.4016,41.4255,41.3618,41.4175,21384.0
2018-09-21 11:40:00,51.99,52.03,51.96,52.01,10031.0,41.4175,41.4494,41.3936,41.4335,10031.0
2018-09-21 11:45:00,52.02,52.03,51.98,52.03,11322.0,41.4414,41.4494,41.4096,41.4494,11322.0
2018-09-21 11:50:00,52.02,52.04,51.98,52.01,10028.0,41.4414,41.4574,41.4096,41.4335,10028.0
2018-09-21 11:55:00,52.01,52.09,51.98,52.08,8097.0,41.4335,41.4972,41.4096,41.4892,8097.0
2018-09-21 12:00:00,52.08,52.12,52.07,52.1,5400.0,41.4892,41.5211,41.4813,41.5052,5400.0
2018-09-21 12:05:00,52.1,52.14,52.09,52.12,13623.0,41.5052,41.537,41.4972,41.5211,13623.0
2018-09-21 12:10:00,52.11,52.13,52.09,52.13,5415.0,41.5131,41.5291,41.4972,41.5291,5415.0
2018-09-21 12:15:00,52.12,52.17,52.11,52.15,13403.0,41.5211,41.5609,41.5131,41.545,13403.0
2018-09-21 12:20:00,52.14,52.15,52.11,52.13,24340.0,41.537,41.545,41.5131,41.5291,24340.0
2018-09-21 12:25:00,52.13,52.17,52.12,52.16,26234.0,41.5291,41.5609,41.5211,41.553,26234.0
2018-09-21 12:30:00,52.16,52.18,52.14,52.17,23995.0,41.553,41.5689,41.537,41.5609,23995.0
2018-09-21 12:35:00,52.17,52.18,52.13,52.15,9345.0,41.5609,41.5689,41.5291,41.545,9345.0
2018-09-21 12:40:00,52.14,52.15,52.1,52.12,8597.0,41.537,41.545,41.5052,41.5211,8597.0
2018-09-21 12:45:00,52.13,52.13,52.09,52.1,3207.0,41.5291,41.5291,41.4972,41.5052,3207.0
2018-09-21 12:50:00,52.1,52.13,52.1,52.11,4016.0,41.5052,41.5291,41.5052,41.5131,4016.0
2018-09-21 12:55:00,52.1,52.15,52.1,52.11,5755.0,41.5052,41.545,41.5052,41.5131,5755.0
2018-09-21 13:00:00,52.11,52.13,52.09,52.09,4558.0,41.5131,41.5291,41.4972,41.4972,4558.0
2018-09-21 13:05:00,52.1,52.14,52.1,52.13,7048.0,41.5052,41.537,41.5052,41.5291,7048.0
2018-09-21 13:10:00,52.12,52.16,52.12,52.16,4319.0,41.5211,41.553,41.5211,41.553,4319.0
2018-09-21 13:15:00,52.15,52.16,52.12,52.14,3941.0,41.545,41.553,41.5211,41.537,3941.0
2018-09-21 13:20:00,52.14,52.17,52.14,52.16,10783.0,41.537,41.5609,41.537,41.553,10783.0
2018-09-21 13:25:00,52.16,52.18,52.14,52.15,11598.0,41.553,41.5689,41.537,41.545,11598.0
2018-09-21 13:30:00,52.15,52.15,52.11,52.12,4788.0,41.545,41.545,41.5131,41.5211,4788.0
2018-09-21 13:35:00,52.13,52.16,52.13,52.13,8622.0,41.5291,41.553,41.5291,41.5291,8622.0
2018-09-21 13:40:00,52.14,52.18,52.14,52.17,13976.0,41.537,41.5689,41.537,41.5609,13976.0
2018-09-21 13:45:00,52.16,52.2,52.16,52.19,27880.0,41.553,41.5848,41.553,41.5769,27880.0
2018-09-21 13:50:00,52.2,52.21,52.18,52.21,15136.0,41.5848,41.5928,41.5689,41.5928,15136.0
2018-09-21 13:55:00,52.21,52.21,52.17,52.19,22865.0,41.5928,41.5928,41.5609,41.5769,22865.0
2018-09-21 14:00:00,52.19,52.2,52.17,52.2,14148.0,41.5769,41.5848,41.5609,41.5848,14148.0
2018-09-21 14:05:00,52.2,52.23,52.19,52.2,15563.0,41.5848,41.6087,41.5769,41.5848,15563.0
2018-09-21 14:10:00,52.2,52.21,52.17,52.21,13852.0,41.5848,41.5928,41.5609,41.5928,13852.0
2018-09-21 14:15:00,52.2,52.23,52.19,52.2,9646.0,41.5848,41.6087,41.5769,41.5848,9646.0
2018-09-21 14:20:00,52.21,52.22,52.19,52.22,8390.0,41.5928,41.6008,41.5769,41.6008,8390.0
2018-09-21 14:25:00,52.22,52.22,52.19,52.2,6675.0,41.6008,41.6008,41.5769,41.5848,6675.0
2018-09-21 14:30:00,52.2,52.23,52.19,52.2,8461.0,41.5848,41.6087,41.5769,41.5848,8461.0
2018-09-21 14:35:00,52.2,52.23,52.2,52.21,6576.0,41.5848,41.6087,41.5848,41.5928,6576.0
2018-09-21 14:40:00,52.21,52.25,52.21,52.25,6617.0,41.5928,41.6247,41.5928,41.6247,6617.0
2018-09-21 14:45:00,52.26,52.26,52.22,52.22,9292.0,41.6326,41.6326,41.6008,41.6008,9292.0
2018-09-21 14:50:00,52.21,52.26,52.2,52.26,10469.0,41.5928,41.6326,41.5848,41.6326,10469.0
2018-09-21 14:55:00,52.26,52.28,52.23,52.23,7546.0,41.6326,41.6486,41.6087,41.6087,7546.0
2018-09-21 15:00:00,52.24,52.31,52.23,52.31,10023.0,41.6167,41.6725,41.6087,41.6725,10023.0
2018-09-21 15:05:00,52.31,52.34,52.29,52.34,10577.0,41.6725,41.6964,41.6565,41.6964,10577.0
2018-09-21 15:10:00,52.35,52.35,52.32,52.35,10997.0,41.7043,41.7043,41.6804,41.7043,10997.0
2018-09-21 15:15:00,52.35,52.37,52.31,52.33,16101.0,41.7043,41.7203,41.6725,41.6884,16101.0
2018-09-21 15:20:00,52.33,52.36,52.32,52.35,9742.0,41.6884,41.7123,41.6804,41.7043,9742.0
2018-09-21 15:25:00,52.34,52.41,52.34,52.4,12399.0,41.6964,41.7521,41.6964,41.7442,12399.0
2018-09-21 15:30:00,52.4,52.42,52.35,52.41,19722.0,41.7442,41.7601,41.7043,41.7521,19722.0
2018-09-21 15:35:00,52.41,52.43,52.38,52.4,23965.0,41.7521,41.7681,41.7282,41.7442,23965.0
2018-09-21 15:40:00,52.39,52.42,52.35,52.35,31381.0,41.7362,41.7601,41.7043,41.7043,31381.0
2018-09-21 15:45:00,52.34,52.35,52.26,52.27,45000.0,41.6964,41.7043,41.6326,41.6406,45000.0
2018-09-21 15:50:00,52.27,52.3,52.24,52.24,36998.0,41.6406,41.6645,41.6167,41.6167,36998.0
2018-09-21 15:55:00,52.23,52.25,52.14,52.14,220467.0,41.6087,41.6247,41.537,41.537,220467.0
2018-09-24 09:30:00,52.24,52.28,52.03,52.28,38121.0,41.6167,41.6486,41.4494,41.6486,38121.0
2018-09-24 09:35:00,52.23,52.34,52.18,52.22,21403.0,41.6087,41.6964,41.5689,41.6008,21403.0
2018-09-24 09:40:00,52.18,52.24,52.09,52.11,13218.0,41.5689,41.6167,41.4972,41.5131,13218.0
2018-09-24 09:45:00,52.08,52.21,52.05,52.18,22056.0,41.4892,41.5928,41.4653,41.5689,22056.0
2018-09-24 09:50:00,52.18,52.19,52.11,52.18,12803.0,41.5689,41.5769,41.5131,41.5689,12803.0
2018-09-24 09:55:00,52.18,52.2,52.09,52.1,16251.0,41.5689,41.5848,41.4972,41.5052,16251.0
2018-09-24 10:00:00,52.09,52.25,52.09,52.24,25382.0,41.4972,41.6247,41.4972,41.6167,25382.0
2018-09-24 10:05:00,52.23,52.26,52.15,52.19,13403.0,41.6087,41.6326,41.545,41.5769,13403.0
2018-09-24 10:10:00,52.15,52.21,52.12,52.18,22081.0,41.545,41.5928,41.5211,41.5689,22081.0
2018-09-24 10:15:00,52.18,52.23,52.18,52.22,52153.0,41.5689,41.6087,41.5689,41.6008,52153.0
2018-09-24 10:20:00,52.22,52.27,52.2,52.27,16238.0,41.6008,41.6406,41.5848,41.6406,16238.0
2018-09-24 10:25:00,52.26,52.27,52.18,52.18,20601.0,41.6326,41.6406,41.5689,41.5689,20601.0
2018-09-24 10:30:00,52.18,52.21,52.11,52.11,11624.0,41.5689,41.5928,41.5131,41.5131,11624.0
2018-09-24 10:35:00,52.11,52.15,52.08,52.14,14034.0,41.5131,41.545,41.4892,41.537,14034.0
2018-09-24 10:40:00,52.15,52.19,52.14,52.18,10136.0,41.545,41.5769,41.537,41.5689,10136.0
2018-09-24 10:45:00,52.19,52.2,52.12,52.18,14757.0,41.5769,41.5848,41.5211,41.5689,14757.0
2018-09-24 10:50:00,52.18,52.18,52.08,52.08,7058.0,41.5689,41.5689,41.4892,41.4892,7058.0
2018-09-24 10:55:00,52.09,52.16,52.07,52.15,13649.0,41.4972,41.553,41.4813,41.545,13649.0
2018-09-24 11:00:00,52.15,52.18,52.13,52.17,11578.0,41.545,41.5689,41.5291,41.5609,11578.0
2018-09-24 11:05:00,52.16,52.2,52.15,52.19,9191.0,41.553,41.5848,41.545,41.5769,9191.0
2018-09-24 11:10:00,52.19,52.2,52.13,52.13,12814.0,41.5769,41.5848,41.5291,41.5291,12814.0
2018-09-24 11:15:00,52.12,52.13,52.02,52.04,7943.0,41.5211,41.5291,41.4414,41.4574,7943.0
2018-09-24 11:20:00,52.04,52.04,51.99,52.02,9551.0,41.4574,41.4574,41.4175,41.4414,9551.0
2018-09-24 11:25:00,52.03,52.03,51.97,52.0,9369.0,41.4494,41.4494,41.4016,41.4255,9369.0
2018-09-24 11:30:00,52.0,52.05,52.0,52.02,7024.0,41.4255,41.4653,41.4255,41.4414,7024.0
2018-09-24 11:35:00,52.02,52.04,52.01,52.03,5696.0,41.4414,41.4574,41.4335,41.4494,5696.0
2018-09-24 11:40:00,52.03,52.03,51.99,52.02,6433.0,41.4494,41.4494,41.4175,41.4414,6433.0
2018-09-24 11:45:00,52.01,52.01,51.97,52.0,5564.0,41.4335,41.4335,41.4016,41.4255,5564.0
2018-09-24 11:50:00,52.0,52.01,51.95,51.99,10276.0,41.4255,41.4335,41.3857,41.4175,10276.0
2018-09-24 11:55:00,51.99,52.01,51.97,51.98,10543.0,41.4175,41.4335,41.4016,41.4096,10543.0
2018-09-24 12:00:00,51.98,52.0,51.97,52.0,8359.0,41.4096,41.4255,41.4016,41.4255,8359.0
2018-09-24 12:05:00,52.0,52.07,51.99,52.06,8067.0,41.4255,41.4813,41.4175,41.4733,8067.0
2018-09-24 12:10:00,52.05,52.12,52.05,52.1,7376.0,41.4653,41.5211,41.4653,41.5052,7376.0
2018-09-24 12:15:00,52.09,52.11,52.08,52.09,8345.0,41.4972,41.5131,41.4892,41.4972,8345.0
2018-09-24 12:20:00,52.09,52.11,52.08,52.09,4492.0,41.4972,41.5131,41.4892,41.4972,4492.0
2018-09-24 12:25:00,52.09,52.14,52.09,52.13,9317.0,41.4972,41.537,41.4972,41.5291,9317.0
2018-09-24 12:30:00,52.13,52.14,52.11,52.13,5776.0,41.5291,41.537,41.5131,41.5291,5776.0
2018-09-24 12:35:00,52.13,52.13,52.07,52.08,5806.0,41.5291,41.5291,41.4813,41.4892,5806.0
2018-09-24 12:40:00,52.08,52.11,52.08,52.1,8541.0,41.4892,41.5131,41.4892,41.5052,8541.0
2018-09-24 12:45:00,52.1,52.13,52.09,52.13,5104.0,41.5052,41.5291,41.4972,41.5291,5104.0
2018-09-24 12:50:00,52.12,52.18,52.11,52.17,8091.0,41.5211,41.5689,41.5131,41.5609,8091.0
2018-09-24 12:55:00,52.17,52.2,52.16,52.18,11607.0,41.5609,41.5848,41.553,41.5689,11607.0
2018-09-24 13:00:00,52.17,52.18,52.14,52.16,9894.0,41.5609,41.5689,41.537,41.553,9894.0
2018-09-24 13:05:00,52.16,52.16,52.1,52.1,8117.0,41.553,41.553,41.5052,41.5052,8117.0
2018-09-24 13:10:00,52.1,52.13,52.1,52.12,16808.0,41.5052,41.5291,41.5052,41.5211,16808.0
2018-09-24 13:15:00,52.12,52.13,52.08,52.08,13809.0,41.5211,41.5291,41.4892,41.4892,13809.0
2018-09-24 13:20:00,52.09,52.16,52.08,52.15,8276.0,41.4972,41.553,41.4892,41.545,8276.0
2018-09-24 13:25:00,52.15,52.17,52.13,52.15,11382.0,41.545,41.5609,41.5291,41.545,11382.0
2018-09-24 13:30:00,52.14,52.17,52.11,52.16,13523.0,41.537,41.5609,41.5131,41.553,13523.0
2018-09-24 13:35:00,52.16,52.17,52.09,52.1,9061.0,41.553,41.5609,41.4972,41.5052,9061.0
2018-09-24 13:40:00,52.09,52.1,52.07,52.09,11784.0,41.4972,41.5052,41.4813,41.4972,11784.0
2018-09-24 13:45:00,52.09,52.1,52.06,52.08,16888.0,41.4972,41.5052,41.4733,41.4892,16888.0
2018-09-24 13:50:00,52.09,52.11,52.05,52.06,37991.0,41.4972,41.5131,41.4653,41.4733,37991.0
2018-09-24 13:55:00,52.07,52.09,52.04,52.08,41202.0,41.4813,41.4972,41.4574,41.4892,41202.0
2018-09-24 14:00:00,52.09,52.1,52.05,52.09,30139.0,41.4972,41.5052,41.4653,41.4972,30139.0
2018-09-24 14:05:00,52.09,52.11,52.07,52.08,19962.0,41.4972,41.5131,41.4813,41.4892,19962.0
2018-09-24 14:10:00,52.08,52.16,52.07,52.15,16171.0,41.4892,41.553,41.4813,41.545,16171.0
2018-09-24 14:15:00,52.15,52.17,52.13,52.15,14815.0,41.545,41.5609,41.5291,41.545,14815.0
2018-09-24 14:20:00,52.15,52.15,52.09,52.1,23612.0,41.545,41.545,41.4972,41.5052,23612.0
2018-09-24 14:25:00,52.1,52.12,52.09,52.12,5914.0,41.5052,41.5211,41.4972,41.5211,5914.0
2018-09-24 14:30:00,52.12,52.12,52.05,52.06,19798.0,41.5211,41.5211,41.4653,41.4733,19798.0
2018-09-24 14:35:00,52.06,52.12,52.05,52.12,11493.0,41.4733,41.5211,41.4653,41.5211,11493.0
2018-09-24 14:40:00,52.11,52.11,52.09,52.1,5124.0,41.5131,41.5131,41.4972,41.5052,5124.0
2018-09-24 14:45:00,52.1,52.11,52.08,52.09,8208.0,41.5052,41.5131,41.4892,41.4972,8208.0
2018-09-24 14:50:00,52.08,52.11,52.08,52.11,9912.0,41.4892,41.5131,41.4892,41.5131,9912.0
2018-09-24 14:55:00,52.11,52.12,52.09,52.11,9336.0,41.5131,41.5211,41.4972,41.5131,9336.0
2018-09-24 15:00:00,52.11,52.13,52.1,52.13,6093.0,41.5131,41.5291,41.5052,41.5291,6093.0
2018-09-24 15:05:00,52.13,52.13,52.05,52.06,16442.0,41.5291,41.5291,41.4653,41.4733,16442.0
2018-09-24 15:10:00,52.06,52.13,52.05,52.13,17112.0,41.4733,41.5291,41.4653,41.5291,17112.0
2018-09-24 15:15:00,52.13,52.13,52.08,52.09,21779.0,41.5291,41.5291,41.4892,41.4972,21779.0
2018-09-24 15:20:00,52.1,52.11,52.08,52.08,12787.0,41.5052,41.5131,41.4892,41.4892,12787.0
2018-09-24 15:25:00,52.08,52.09,52.05,52.05,36046.0,41.4892,41.4972,41.4653,41.4653,36046.0
2018-09-24 15:30:00,52.05,52.06,52.04,52.04,23114.0,41.4653,41.4733,41.4574,41.4574,23114.0
2018-09-24 15:35:00,52.05,52.1,52.05,52.1,19585.0,41.4653,41.5052,41.4653,41.5052,19585.0
2018-09-24 15:40:00,52.1,52.1,52.08,52.1,20409.0,41.5052,41.5052,41.4892,41.5052,20409.0
2018-09-24 15:45:00,52.1,52.11,52.05,52.05,41614.0,41.5052,41.5131,41.4653,41.4653,41614.0
2018-09-24 15:50:00,52.05,52.07,52.05,52.05,34790.0,41.4653,41.4813,41.4653,41.4653,34790.0
2018-09-24 15:55:00,52.05,52.07,52.04,52.05,113083.0,41.4653,41.4813,41.4574,41.4653,113083.0
2018-09-25 09:30:00,51.97,51.98,51.78,51.92,30418.0,41.4016,41.4096,41.2503,41.3618,30418.0
2018-09-25 09:35:00,51.91,51.91,51.7,51.7,18178.0,41.3538,41.3538,41.1865,41.1865,18178.0
2018-09-25 09:40:00,51.71,51.73,51.61,51.62,19915.0,41.1945,41.2104,41.1148,41.1228,19915.0
2018-09-25 09:45:00,51.63,51.69,51.62,51.63,18045.0,41.1308,41.1786,41.1228,41.1308,18045.0
2018-09-25 09:50:00,51.64,51.64,51.57,51.6,9666.0,41.1387,41.1387,41.083,41.1069,9666.0
2018-09-25 09:55:00,51.59,51.6,51.52,51.6,13786.0,41.0989,41.1069,41.0431,41.1069,13786.0
2018-09-25 10:00:00,51.62,51.66,51.6,51.65,9768.0,41.1228,41.1547,41.1069,41.1467,9768.0
2018-09-25 10:05:00,51.65,51.66,51.6,51.66,29581.0,41.1467,41.1547,41.1069,41.1547,29581.0
2018-09-25 10:10:00,51.66,51.67,51.59,51.6,11000.0,41.1547,41.1626,41.0989,41.1069,11000.0
2018-09-25 10:15:00,51.59,51.59,51.5,51.51,9993.0,41.0989,41.0989,41.0272,41.0352,9993.0
2018-09-25 10:20:00,51.51,51.54,51.47,51.49,12446.0,41.0352,41.0591,41.0033,41.0192,12446.0
2018-09-25 10:25:00,51.48,51.52,51.48,51.51,19170.0,41.0113,41.0431,41.0113,41.0352,19170.0
2018-09-25 10:30:00,51.5,51.51,51.48,51.49,6342.0,41.0272,41.0352,41.0113,41.0192,6342.0
2018-09-25 10:35:00,51.5,51.51,51.48,51.49,8934.0,41.0272,41.0352,41.0113,41.0192,8934.0
2018-09-25 10:40:00,51.49,51.52,51.45,51.45,91273.0,41.0192,41.0431,40.9874,40.9874,91273.0
2018-09-25 10:45:00,51.45,51.54,51.42,51.52,16898.0,40.9874,41.0591,40.9635,41.0431,16898.0
2018-09-25 10:50:00,51.52,51.56,51.49,51.5,10426.0,41.0431,41.075,41.0192,41.0272,10426.0
2018-09-25 10:55:00,51.49,51.53,51.49,51.53,22212.0,41.0192,41.0511,41.0192,41.0511,22212.0
2018-09-25 11:00:00,51.53,51.55,51.45,51.46,22800.0,41.0511,41.067,40.9874,40.9953,22800.0
2018-09-25 11:05:00,51.46,51.47,51.42,51.43,7224.0,40.9953,41.0033,40.9635,40.9714,7224.0
2018-09-25 11:10:00,51.44,51.44,51.36,51.36,10635.0,40.9794,40.9794,40.9157,40.9157,10635.0
2018-09-25 11:15:00,51.36,51.41,51.34,51.4,8777.0,40.9157,40.9555,40.8997,40.9475,8777.0
2018-09-25 11:20:00,51.41,51.41,51.32,51.33,9910.0,40.9555,40.9555,40.8838,40.8918,9910.0
2018-09-25 11:25:00,51.33,51.33,51.3,51.32,10262.0,40.8918,40.8918,40.8679,40.8838,10262.0
2018-09-25 11:30:00,51.31,51.31,51.27,51.27,9555.0,40.8758,40.8758,40.844,40.844,9555.0
2018-09-25 11:35:00,51.27,51.27,51.24,51.25,19765.0,40.844,40.844,40.8201,40.828,19765.0
2018-09-25 11:40:00,51.26,51.26,51.22,51.25,12029.0,40.836,40.836,40.8041,40.828,12029.0
2018-09-25 11:45:00,51.25,51.25,51.22,51.22,9414.0,40.828,40.828,40.8041,40.8041,9414.0
2018-09-25 11:50:00,51.22,51.23,51.18,51.23,17075.0,40.8041,40.8121,40.7723,40.8121,17075.0
2018-09-25 11:55:00,51.24,51.25,51.21,51.22,8986.0,40.8201,40.828,40.7962,40.8041,8986.0
2018-09-25 12:00:00,51.23,51.23,51.17,51.2,6930.0,40.8121,40.8121,40.7643,40.7882,6930.0
2018-09-25 12:05:00,51.18,51.2,51.13,51.14,11606.0,40.7723,40.7882,40.7324,40.7404,11606.0
2018-09-25 12:10:00,51.13,51.13,51.09,51.1,7884.0,40.7324,40.7324,40.7006,40.7085,7884.0
2018-09-25 12:15:00,51.09,51.13,51.07,51.13,6201.0,40.7006,40.7324,40.6846,40.7324,6201.0
2018-09-25 12:20:00,51.13,51.14,51.06,51.06,6392.0,40.7324,40.7404,40.6767,40.6767,6392.0
2018-09-25 12:25:00,51.06,51.06,51.02,51.02,18850.0,40.6767,40.6767,40.6448,40.6448,18850.0
2018-09-25 12:30:00,51.02,51.06,51.0,51.01,18262.0,40.6448,40.6767,40.6289,40.6368,18262.0
2018-09-25 12:35:00,51.0,51.02,50.97,51.02,15117.0,40.6289,40.6448,40.605,40.6448,15117.0
2018-09-25 12:40:00,51.02,51.02,50.99,51.01,34611.0,40.6448,40.6448,40.6209,40.6368,34611.0
2018-09-25 12:45:00,51.0,51.02,50.97,50.98,10289.0,40.6289,40.6448,40.605,40.6129,10289.0
2018-09-25 12:50:00,51.0,51.02,50.99,51.01,3282.0,40.6289,40.6448,40.6209,40.6368,3282.0
2018-09-25 12:55:00,51.01,51.07,51.01,51.03,8761.0,40.6368,40.6846,40.6368,40.6528,8761.0
2018-09-25 13:00:00,51.03,51.06,51.03,51.04,5000.0,40.6528,40.6767,40.6528,40.6607,5000.0
2018-09-25 13:05:00,51.04,51.06,51.03,51.06,5382.0,40.6607,40.6767,40.6528,40.6767,5382.0
2018-09-25 13:10:00,51.06,51.09,51.05,51.08,17491.0,40.6767,40.7006,40.6687,40.6926,17491.0
2018-09-25 13:15:00,51.07,51.12,51.06,51.11,5494.0,40.6846,40.7245,40.6767,40.7165,5494.0
2018-09-25 13:20:00,51.1,51.13,51.1,51.13,4612.0,40.7085,40.7324,40.7085,40.7324,4612.0
2018-09-25 13:25:00,51.14,51.16,51.12,51.15,6078.0,40.7404,40.7563,40.7245,40.7484,6078.0
2018-09-25 13:30:00,51.15,51.16,51.11,51.12,9833.0,40.7484,40.7563,40.7165,40.7245,9833.0
2018-09-25 13:35:00,51.11,51.12,51.09,51.12,5292.0,40.7165,40.7245,40.7006,40.7245,5292.0
2018-09-25 13:40:00,51.12,51.14,51.11,51.13,4802.0,40.7245,40.7404,40.7165,40.7324,4802.0
2018-09-25 13:45:00,51.13,51.18,51.12,51.18,7798.0,40.7324,40.7723,40.7245,40.7723,7798.0
2018-09-25 13:50:00,51.18,51.2,51.16,51.2,4350.0,40.7723,40.7882,40.7563,40.7882,4350.0
2018-09-25 13:55:00,51.2,51.24,51.19,51.23,9282.0,40.7882,40.8201,40.7802,40.8121,9282.0
2018-09-25 14:00:00,51.23,51.23,51.19,51.2,8023.0,40.8121,40.8121,40.7802,40.7882,8023.0
2018-09-25 14:05:00,51.19,51.22,51.19,51.2,6589.0,40.7802,40.8041,40.7802,40.7882,6589.0
2018-09-25 14:10:00,51.2,51.21,51.17,51.19,6311.0,40.7882,40.7962,40.7643,40.7802,6311.0
2018-09-25 14:15:00,51.19,51.21,51.17,51.21,12438.0,40.7802,40.7962,40.7643,40.7962,12438.0
2018-09-25 14:20:00,51.21,51.21,51.16,51.18,13848.0,40.7962,40.7962,40.7563,40.7723,13848.0
2018-09-25 14:25:00,51.18,51.21,51.16,51.17,9203.0,40.7723,40.7962,40.7563,40.7643,9203.0
2018-09-25 14:30:00,51.17,51.18,51.16,51.16,4751.0,40.7643,40.7723,40.7563,40.7563,4751.0
2018-09-25 14:35:00,51.16,51.17,51.14,51.16,8075.0,40.7563,40.7643,40.7404,40.7563,8075.0
2018-09-25 14:40:00,51.16,51.17,51.13,51.13,4579.0,40.7563,40.7643,40.7324,40.7324,4579.0
2018-09-25 14:45:00,51.14,51.15,51.13,51.13,4205.0,40.7404,40.7484,40.7324,40.7324,4205.0
2018-09-25 14:50:00,51.13,51.14,51.1,51.11,8754.0,40.7324,40.7404,40.7085,40.7165,8754.0
2018-09-25 14:55:00,51.11,51.14,51.11,51.13,10622.0,40.7165,40.7404,40.7165,40.7324,10622.0
2018-09-25 15:00:00,51.13,51.16,51.12,51.16,10611.0,40.7324,40.7563,40.7245,40.7563,10611.0
2018-09-25 15:05:00,51.16,51.16,51.14,51.16,7893.0,40.7563,40.7563,40.7404,40.7563,7893.0
2018-09-25 15:10:00,51.15,51.15,51.14,51.14,6033.0,40.7484,40.7484,40.7404,40.7404,6033.0
2018-09-25 15:15:00,51.14,51.15,51.13,51.14,7328.0,40.7404,40.7484,40.7324,40.7404,7328.0
2018-09-25 15:20:00,51.15,51.15,51.1,51.12,12238.0,40.7484,40.7484,40.7085,40.7245,12238.0
2018-09-25 15:25:00,51.11,51.13,51.11,51.12,13570.0,40.7165,40.7324,40.7165,40.7245,13570.0
2018-09-25 15:30:00,51.12,51.22,51.12,51.18,27882.0,40.7245,40.8041,40.7245,40.7723,27882.0
2018-09-25 15:35:00,51.18,51.21,51.11,51.12,32567.0,40.7723,40.7962,40.7165,40.7245,32567.0
2018-09-25 15:40:00,51.12,51.19,51.11,51.19,21017.0,40.7245,40.7802,40.7165,40.7802,21017.0
2018-09-25 15:45:00,51.2,51.2,51.18,51.18,32678.0,40.7882,40.7882,40.7723,40.7723,32678.0
2018-09-25 15:50:00,51.18,51.19,51.16,51.18,36491.0,40.7723,40.7802,40.7563,40.7723,36491.0
2018-09-25 15:55:00,51.17,51.22,51.16,51.21,155876.0,40.7643,40.8041,40.7563,40.7962,155876.0
2018-09-26 09:30:00,51.36,51.53,51.19,51.23,33849.0,40.9157,41.0511,40.7802,40.8121,33849.0
2018-09-26 09:35:00,51.22,51.29,51.2,51.29,14412.0,40.8041,40.8599,40.7882,40.8599,14412.0
2018-09-26 09:40:00,51.29,51.29,51.12,51.12,11632.0,40.8599,40.8599,40.7245,40.7245,11632.0
2018-09-26 09:45:00,51.11,51.12,51.06,51.1,18296.0,40.7165,40.7245,40.6767,40.7085,18296.0
2018-09-26 09:50:00,51.1,51.25,51.09,51.25,11199.0,40.7085,40.828,40.7006,40.828,11199.0
2018-09-26 09:55:00,51.26,51.27,51.19,51.21,23004.0,40.836,40.844,40.7802,40.7962,23004.0
2018-09-26 10:00:00,51.21,51.25,51.14,51.14,12294.0,40.7962,40.828,40.7404,40.7404,12294.0
2018-09-26 10:05:00,51.14,51.17,51.12,51.14,12824.0,40.7404,40.7643,40.7245,40.7404,12824.0
2018-09-26 10:10:00,51.14,51.22,51.12,51.21,19679.0,40.7404,40.8041,40.7245,40.7962,19679.0
2018-09-26 10:15:00,51.22,51.23,51.08,51.08,17653.0,40.8041,40.8121,40.6926,40.6926,17653.0
2018-09-26 10:20:00,51.08,51.09,51.0,51.01,22551.0,40.6926,40.7006,40.6289,40.6368,22551.0
2018-09-26 10:25:00,51.0,51.06,50.99,51.05,9832.0,40.6289,40.6767,40.6209,40.6687,9832.0
2018-09-26 10:30:00,51.04,51.06,51.01,51.02,10783.0,40.6607,40.6767,40.6368,40.6448,10783.0
2018-09-26 10:35:00,51.01,51.1,51.0,51.03,60066.0,40.6368,40.7085,40.6289,40.6528,60066.0
2018-09-26 10:40:00,51.02,51.04,50.96,50.96,30947.0,40.6448,40.6607,40.597,40.597,30947.0
2018-09-26 10:45:00,50.97,50.99,50.9,50.99,65093.0,40.605,40.6209,40.5492,40.6209,65093.0
2018-09-26 10:50:00,50.99,51.0,50.9,50.95,10217.0,40.6209,40.6289,40.5492,40.589,10217.0
2018-09-26 10:55:00,50.95,50.98,50.95,50.97,11343.0,40.589,40.6129,40.589,40.605,11343.0
2018-09-26 11:00:00,50.97,51.03,50.96,51.03,12376.0,40.605,40.6528,40.597,40.6528,12376.0
2018-09-26 11:05:00,51.02,51.04,50.95,51.02,24787.0,40.6448,40.6607,40.589,40.6448,24787.0
2018-09-26 11:10:00,51.01,51.04,51.0,51.01,21814.0,40.6368,40.6607,40.6289,40.6368,21814.0
2018-09-26 11:15:00,51.0,51.0,50.95,50.95,10663.0,40.6289,40.6289,40.589,40.589,10663.0
2018-09-26 11:20:00,50.95,51.03,50.93,51.03,46003.0,40.589,40.6528,40.5731,40.6528,46003.0
2018-09-26 11:25:00,51.02,51.04,50.99,51.03,17442.0,40.6448,40.6607,40.6209,40.6528,17442.0
2018-09-26 11:30:00,51.02,51.07,51.02,51.05,12744.0,40.6448,40.6846,40.6448,40.6687,12744.0
2018-09-26 11:35:00,51.05,51.07,50.99,51.04,19470.0,40.6687,40.6846,40.6209,40.6607,19470.0
2018-09-26 11:40:00,51.05,51.12,51.05,51.12,9328.0,40.6687,40.7245,40.6687,40.7245,9328.0
2018-09-26 11:45:00,51.11,51.15,51.1,51.11,12201.0,40.7165,40.7484,40.7085,40.7165,12201.0
2018-09-26 11:50:00,51.12,51.16,51.09,51.14,43654.0,40.7245,40.7563,40.7006,40.7404,43654.0
2018-09-26 11:55:00,51.13,51.14,51.08,51.11,18965.0,40.7324,40.7404,40.6926,40.7165,18965.0
2018-09-26 12:00:00,51.11,51.13,51.08,51.08,19363.0,40.7165,40.7324,40.6926,40.6926,19363.0
2018-09-26 12:05:00,51.09,51.1,51.07,51.09,8273.0,40.7006,40.7085,40.6846,40.7006,8273.0
2018-09-26 12:10:00,51.09,51.09,51.07,51.08,10916.0,40.7006,40.7006,40.6846,40.6926,10916.0
2018-09-26 12:15:00,51.07,51.1,51.06,51.08,18130.0,40.6846,40.7085,40.6767,40.6926,18130.0
2018-09-26 12:20:00,51.08,51.1,51.07,51.09,19445.0,40.6926,40.7085,40.6846,40.7006,19445.0
2018-09-26 12:25:00,51.09,51.1,51.06,51.07,20237.0,40.7006,40.7085,40.6767,40.6846,20237.0
2018-09-26 12:30:00,51.07,51.07,51.03,51.07,21297.0,40.6846,40.6846,40.6528,40.6846,21297.0
2018-09-26 12:35:00,51.07,51.09,51.06,51.08,8188.0,40.6846,40.7006,40.6767,40.6926,8188.0
2018-09-26 12:40:00,51.08,51.09,51.06,51.08,6482.0,40.6926,40.7006,40.6767,40.6926,6482.0
2018-09-26 12:45:00,51.08,51.1,51.07,51.07,4332.0,40.6926,40.7085,40.6846,40.6846,4332.0
2018-09-26 12:50:00,51.08,51.09,51.07,51.09,4877.0,40.6926,40.7006,40.6846,40.7006,4877.0
2018-09-26 12:55:00,51.09,51.1,51.07,51.09,9059.0,40.7006,40.7085,40.6846,40.7006,9059.0
2018-09-26 13:00:00,51.09,51.09,51.06,51.08,9702.0,40.7006,40.7006,40.6767,40.6926,9702.0
2018-09-26 13:05:00,51.09,51.1,51.07,51.1,5945.0,40.7006,40.7085,40.6846,40.7085,5945.0
2018-09-26 13:10:00,51.1,51.12,51.06,51.06,9776.0,40.7085,40.7245,40.6767,40.6767,9776.0
2018-09-26 13:15:00,51.06,51.1,51.05,51.1,12469.0,40.6767,40.7085,40.6687,40.7085,12469.0
2018-09-26 13:20:00,51.09,51.1,51.06,51.07,4319.0,40.7006,40.7085,40.6767,40.6846,4319.0
2018-09-26 13:25:00,51.07,51.07,51.05,51.05,11882.0,40.6846,40.6846,40.6687,40.6687,11882.0
2018-09-26 13:30:00,51.06,51.08,51.05,51.07,9221.0,40.6767,40.6926,40.6687,40.6846,9221.0
2018-09-26 13:35:00,51.07,51.1,51.07,51.1,5240.0,40.6846,40.7085,40.6846,40.7085,5240.0
2018-09-26 13:40:00,51.1,51.11,51.07,51.07,7944.0,40.7085,40.7165,40.6846,40.6846,7944.0
2018-09-26 13:45:00,51.07,51.08,51.05,51.07,9850.0,40.6846,40.6926,40.6687,40.6846,9850.0
2018-09-26 13:50:00,51.06,51.07,51.05,51.06,7010.0,40.6767,40.6846,40.6687,40.6767,7010.0
2018-09-26 13:55:00,51.06,51.06,51.0,51.02,11880.0,40.6767,40.6767,40.6289,40.6448,11880.0
2018-09-26 14:00:00,51.03,51.25,51.03,51.15,21017.0,40.6528,40.828,40.6528,40.7484,21017.0
2018-09-26 14:05:00,51.14,51.18,51.05,51.08,17917.0,40.7404,40.7723,40.6687,40.6926,17917.0
2018-09-26 14:10:00,51.09,51.1,51.0,51.01,15382.0,40.7006,40.7085,40.6289,40.6368,15382.0
2018-09-26 14:15:00,51.02,51.07,50.99,51.07,14647.0,40.6448,40.6846,40.6209,40.6846,14647.0
2018-09-26 14:20:00,51.07,51.1,51.04,51.05,11213.0,40.6846,40.7085,40.6607,40.6687,11213.0
2018-09-26 14:25:00,51.05,51.06,51.01,51.06,9103.0,40.6687,40.6767,40.6368,40.6767,9103.0
2018-09-26 14:30:00,51.06,51.11,51.05,51.05,6707.0,40.6767,40.7165,40.6687,40.6687,6707.0
2018-09-26 14:35:00,51.04,51.06,50.98,50.98,12797.0,40.6607,40.6767,40.6129,40.6129,12797.0
2018-09-26 14:40:00,50.98,50.99,50.94,50.97,12534.0,40.6129,40.6209,40.5811,40.605,12534.0
2018-09-26 14:45:00,50.96,50.98,50.93,50.94,11358.0,40.597,40.6129,40.5731,40.5811,11358.0
2018-09-26 14:50:00,50.93,50.94,50.89,50.94,9933.0,40.5731,40.5811,40.5412,40.5811,9933.0
2018-09-26 14:55:00,50.93,50.98,50.9,50.98,10738.0,40.5731,40.6129,40.5492,40.6129,10738.0
2018-09-26 15:00:00,50.97,51.0,50.95,50.95,8700.0,40.605,40.6289,40.589,40.589,8700.0
2018-09-26 15:05:00,50.95,51.03,50.95,51.03,13615.0,40.589,40.6528,40.589,40.6528,13615.0
2018-09-26 15:10:00,51.03,51.04,50.98,51.01,13394.0,40.6528,40.6607,40.6129,40.6368,13394.0
2018-09-26 15:15:00,51.0,51.02,50.98,50.98,14205.0,40.6289,40.6448,40.6129,40.6129,14205.0
2018-09-26 15:20:00,50.98,50.99,50.96,50.96,11321.0,40.6129,40.6209,40.597,40.597,11321.0
2018-09-26 15:25:00,50.96,50.96,50.93,50.95,14695.0,40.597,40.597,40.5731,40.589,14695.0
2018-09-26 15:30:00,50.96,50.96,50.86,50.9,20575.0,40.597,40.597,40.5173,40.5492,20575.0
2018-09-26 15:35:00,50.89,50.91,50.86,50.87,21178.0,40.5412,40.5572,40.5173,40.5253,21178.0
2018-09-26 15:40:00,50.87,50.9,50.83,50.84,25564.0,40.5253,40.5492,40.4934,40.5014,25564.0
2018-09-26 15:45:00,50.84,50.84,50.76,50.79,56581.0,40.5014,40.5014,40.4377,40.4616,56581.0
2018-09-26 15:50:00,50.79,50.82,50.67,50.69,55365.0,40.4616,40.4855,40.366,40.3819,55365.0
2018-09-26 15:55:00,50.7,50.74,50.65,50.68,142410.0,40.3899,40.4217,40.35,40.3739,142410.0
2018-09-27 09:30:00,50.71,50.86,50.66,50.82,50425.0,40.3978,40.5173,40.358,40.4855,50425.0
2018-09-27 09:35:00,50.81,50.96,50.77,50.96,10059.0,40.4775,40.597,40.4456,40.597,10059.0
2018-09-27 09:40:00,50.95,51.1,50.93,51.1,18971.0,40.589,40.7085,40.5731,40.7085,18971.0
2018-09-27 09:45:00,51.1,51.18,51.1,51.15,16465.0,40.7085,40.7723,40.7085,40.7484,16465.0
2018-09-27 09:50:00,51.14,51.16,51.09,51.13,51816.0,40.7404,40.7563,40.7006,40.7324,51816.0
2018-09-27 09:55:00,51.14,51.37,51.12,51.33,153685.0,40.7404,40.9236,40.7245,40.8918,153685.0
2018-09-27 10:00:00,51.32,51.49,51.32,51.48,32086.0,40.8838,41.0192,40.8838,41.0113,32086.0
2018-09-27 10:05:00,51.48,51.49,51.37,51.41,20537.0,41.0113,41.0192,40.9236,40.9555,20537.0
2018-09-27 10:10:00,51.42,51.52,51.38,51.51,18608.0,40.9635,41.0431,40.9316,41.0352,18608.0
2018-09-27 10:15:00,51.51,51.75,51.46,51.69,126168.0,41.0352,41.2264,40.9953,41.1786,126168.0
2018-09-27 10:20:00,51.68,51.69,51.49,51.58,47287.0,41.1706,41.1786,41.0192,41.0909,47287.0
2018-09-27 10:25:00,51.58,51.6,51.49,51.55,54034.0,41.0909,41.1069,41.0192,41.067,54034.0
2018-09-27 10:30:00,51.56,51.62,51.54,51.57,23466.0,41.075,41.1228,41.0591,41.083,23466.0
2018-09-27 10:35:00,51.58,51.65,51.57,51.64,36115.0,41.0909,41.1467,41.083,41.1387,36115.0
2018-09-27 10:40:00,51.65,51.7,51.59,51.59,57943.0,41.1467,41.1865,41.0989,41.0989,57943.0
2018-09-27 10:45:00,51.6,51.66,51.58,51.6,16066.0,41.1069,41.1547,41.0909,41.1069,16066.0
2018-09-27 10:50:00,51.59,51.65,51.58,51.61,26101.0,41.0989,41.1467,41.0909,41.1148,26101.0
2018-09-27 10:55:00,51.61,51.7,51.6,51.7,39401.0,41.1148,41.1865,41.1069,41.1865,39401.0
2018-09-27 11:00:00,51.69,51.7,51.66,51.69,77566.0,41.1786,41.1865,41.1547,41.1786,77566.0
2018-09-27 11:05:00,51.69,51.69,51.58,51.59,26145.0,41.1786,41.1786,41.0909,41.0989,26145.0
2018-09-27 11:10:00,51.58,51.62,51.54,51.55,19450.0,41.0909,41.1228,41.0591,41.067,19450.0
2018-09-27 11:15:00,51.56,51.58,51.53,51.55,14227.0,41.075,41.0909,41.0511,41.067,14227.0
2018-09-27 11:20:00,51.55,51.61,51.54,51.56,22038.0,41.067,41.1148,41.0591,41.075,22038.0
2018-09-27 11:25:00,51.56,51.6,51.52,51.55,12735.0,41.075,41.1069,41.0431,41.067,12735.0
2018-09-27 11:30:00,51.55,51.55,51.52,51.53,11190.0,41.067,41.067,41.0431,41.0511,11190.0
2018-09-27 11:35:00,51.52,51.53,51.5,51.5,24085.0,41.0431,41.0511,41.0272,41.0272,24085.0
2018-09-27 11:40:00,51.49,51.5,51.47,51.5,12990.0,41.0192,41.0272,41.0033,41.0272,12990.0
2018-09-27 11:45:00,51.49,51.5,51.45,51.46,7393.0,41.0192,41.0272,40.9874,40.9953,7393.0
2018-09-27 11:50:00,51.46,51.46,51.43,51.46,9750.0,40.9953,40.9953,40.9714,40.9953,9750.0
2018-09-27 11:55:00,51.46,51.51,51.44,51.51,17591.0,40.9953,41.0352,40.9794,41.0352,17591.0
2018-09-27 12:00:00,51.5,51.56,51.5,51.54,39966.0,41.0272,41.075,41.0272,41.0591,39966.0
2018-09-27 12:05:00,51.55,51.57,51.51,51.52,36686.0,41.067,41.083,41.0352,41.0431,36686.0
2018-09-27 12:10:00,51.53,51.6,51.53,51.58,31704.0,41.0511,41.1069,41.0511,41.0909,31704.0
2018-09-27 12:15:00,51.57,51.68,51.57,51.66,33816.0,41.083,41.1706,41.083,41.1547,33816.0
2018-09-27 12:20:00,51.67,51.67,51.58,51.58,15280.0,41.1626,41.1626,41.0909,41.0909,15280.0
2018-09-27 12:25:00,51.57,51.57,51.51,51.55,13149.0,41.083,41.083,41.0352,41.067,13149.0
2018-09-27 12:30:00,51.55,51.56,51.52,51.53,20019.0,41.067,41.075,41.0431,41.0511,20019.0
2018-09-27 12:35:00,51.53,51.54,51.48,51.48,15678.0,41.0511,41.0591,41.0113,41.0113,15678.0
2018-09-27 12:40:00,51.48,51.51,51.47,51.48,11215.0,41.0113,41.0352,41.0033,41.0113,11215.0
2018-09-27 12:45:00,51.48,51.51,51.46,51.48,26232.0,41.0113,41.0352,40.9953,41.0113,26232.0
2018-09-27 12:50:00,51.48,51.51,51.48,51.5,7883.0,41.0113,41.0352,41.0113,41.0272,7883.0
2018-09-27 12:55:00,51.5,51.52,51.5,51.51,4397.0,41.0272,41.0431,41.0272,41.0352,4397.0
2018-09-27 13:00:00,51.51,51.51,51.48,51.48,9750.0,41.0352,41.0352,41.0113,41.0113,9750.0
2018-09-27 13:05:00,51.49,51.5,51.46,51.47,12634.0,41.0192,41.0272,40.9953,41.0033,12634.0
2018-09-27 13:10:00,51.47,51.53,51.47,51.52,7019.0,41.0033,41.0511,41.0033,41.0431,7019.0
2018-09-27 13:15:00,51.53,51.53,51.5,51.51,4073.0,41.0511,41.0511,41.0272,41.0352,4073.0
2018-09-27 13:20:00,51.51,51.55,51.51,51.54,6695.0,41.0352,41.067,41.0352,41.0591,6695.0
2018-09-27 13:25:00,51.54,51.55,51.49,51.5,15458.0,41.0591,41.067,41.0192,41.0272,15458.0
2018-09-27 13:30:00,51.5,51.51,51.47,51.49,8611.0,41.0272,41.0352,41.0033,41.0192,8611.0
2018-09-27 13:35:00,51.5,51.55,51.49,51.55,9677.0,41.0272,41.067,41.0192,41.067,9677.0
2018-09-27 13:40:00,51.54,51.54,51.51,51.52,4426.0,41.0591,41.0591,41.0352,41.0431,4426.0
2018-09-27 13:45:00,51.52,51.56,51.52,51.56,6427.0,41.0431,41.075,41.0431,41.075,6427.0
2018-09-27 13:50:00,51.59,51.6,51.57,51.58,8864.0,41.0989,41.1069,41.083,41.0909,8864.0
2018-09-27 13:55:00,51.58,51.58,51.5,51.51,12878.0,41.0909,41.0909,41.0272,41.0352,12878.0
2018-09-27 14:00:00,51.51,51.52,51.49,51.52,10032.0,41.0352,41.0431,41.0192,41.0431,10032.0
2018-09-27 14:05:00,51.51,51.53,51.49,51.5,20045.0,41.0352,41.0511,41.0192,41.0272,20045.0
2018-09-27 14:10:00,51.49,51.53,51.49,51.51,11928.0,41.0192,41.0511,41.0192,41.0352,11928.0
2018-09-27 14:15:00,51.52,51.52,51.48,51.5,12515.0,41.0431,41.0431,41.0113,41.0272,12515.0
2018-09-27 14:20:00,51.5,51.51,51.49,51.49,7798.0,41.0272,41.0352,41.0192,41.0192,7798.0
2018-09-27 14:25:00,51.48,51.5,51.48,51.5,10803.0,41.0113,41.0272,41.0113,41.0272,10803.0
2018-09-27 14:30:00,51.5,51.52,51.49,51.52,9471.0,41.0272,41.0431,41.0192,41.0431,9471.0
2018-09-27 14:35:00,51.51,51.52,51.49,51.51,9735.0,41.0352,41.0431,41.0192,41.0352,9735.0
2018-09-27 14:40:00,51.5,51.5,51.46,51.47,22928.0,41.0272,41.0272,40.9953,41.0033,22928.0
2018-09-27 14:45:00,51.46,51.49,51.46,51.49,9634.0,40.9953,41.0192,40.9953,41.0192,9634.0
2018-09-27 14:50:00,51.5,51.5,51.47,51.48,9564.0,41.0272,41.0272,41.0033,41.0113,9564.0
2018-09-27 14:55:00,51.48,51.48,51.43,51.43,12628.0,41.0113,41.0113,40.9714,40.9714,12628.0
2018-09-27 15:00:00,51.42,51.43,51.38,51.39,10600.0,40.9635,40.9714,40.9316,40.9396,10600.0
2018-09-27 15:05:00,51.38,51.4,51.33,51.33,26385.0,40.9316,40.9475,40.8918,40.8918,26385.0
2018-09-27 15:10:00,51.33,51.35,51.29,51.32,12828.0,40.8918,40.9077,40.8599,40.8838,12828.0
2018-09-27 15:15:00,51.32,51.36,51.31,51.35,12940.0,40.8838,40.9157,40.8758,40.9077,12940.0
2018-09-27 15:20:00,51.34,51.37,51.32,51.34,13527.0,40.8997,40.9236,40.8838,40.8997,13527.0
2018-09-27 15:25:00,51.34,51.35,51.3,51.3,17610.0,40.8997,40.9077,40.8679,40.8679,17610.0
2018-09-27 15:30:00,51.3,51.34,51.29,51.34,15239.0,40.8679,40.8997,40.8599,40.8997,15239.0
2018-09-27 15:35:00,51.33,51.34,51.24,51.25,22204.0,40.8918,40.8997,40.8201,40.828,22204.0
2018-09-27 15:40:00,51.25,51.28,51.24,51.26,19916.0,40.828,40.8519,40.8201,40.836,19916.0
2018-09-27 15:45:00,51.26,51.33,51.24,51.33,40766.0,40.836,40.8918,40.8201,40.8918,40766.0
2018-09-27 15:50:00,51.32,51.38,51.31,51.38,45561.0,40.8838,40.9316,40.8758,40.9316,45561.0
2018-09-27 15:55:00,51.38,51.41,51.34,51.35,154574.0,40.9316,40.9555,40.8997,40.9077,154574.0
2018-09-28 09:30:00,51.47,51.84,51.47,51.83,68767.0,41.0033,41.298,41.0033,41.2901,68767.0
2018-09-28 09:35:00,51.85,52.16,51.85,52.16,59435.0,41.306,41.553,41.306,41.553,59435.0
2018-09-28 09:40:00,52.15,52.2,51.89,51.9,73052.0,41.545,41.5848,41.3379,41.3458,73052.0
2018-09-28 09:45:00,51.9,51.98,51.89,51.95,27820.0,41.3458,41.4096,41.3379,41.3857,27820.0
2018-09-28 09:50:00,51.95,52.16,51.95,52.13,112540.0,41.3857,41.553,41.3857,41.5291,112540.0
2018-09-28 09:55:00,52.14,52.19,52.01,52.01,38903.0,41.537,41.5769,41.4335,41.4335,38903.0
2018-09-28 10:00:00,52.01,52.2,52.01,52.2,73941.0,41.4335,41.5848,41.4335,41.5848,73941.0
2018-09-28 10:05:00,52.2,52.3,52.19,52.3,119340.0,41.5848,41.6645,41.5769,41.6645,119340.0
2018-09-28 10:10:00,52.3,52.34,52.27,52.27,63544.0,41.6645,41.6964,41.6406,41.6406,63544.0
2018-09-28 10:15:00,52.28,52.28,52.19,52.2,43326.0,41.6486,41.6486,41.5769,41.5848,43326.0
2018-09-28 10:20:00,52.2,52.3,52.2,52.26,70942.0,41.5848,41.6645,41.5848,41.6326,70942.0
2018-09-28 10:25:00,52.27,52.3,52.22,52.3,42033.0,41.6406,41.6645,41.6008,41.6645,42033.0
2018-09-28 10:30:00,52.3,52.36,52.22,52.34,40443.0,41.6645,41.7123,41.6008,41.6964,40443.0
2018-09-28 10:35:00,52.35,52.41,52.31,52.4,36907.0,41.7043,41.7521,41.6725,41.7442,36907.0
2018-09-28 10:40:00,52.4,52.46,52.37,52.46,27813.0,41.7442,41.792,41.7203,41.792,27813.0
2018-09-28 10:45:00,52.46,52.49,52.42,52.47,70344.0,41.792,41.8159,41.7601,41.7999,70344.0
2018-09-28 10:50:00,52.47,52.57,52.46,52.57,53511.0,41.7999,41.8796,41.792,41.8796,53511.0
2018-09-28 10:55:00,52.57,52.61,52.48,52.49,37009.0,41.8796,41.9115,41.8079,41.8159,37009.0
2018-09-28 11:00:00,52.5,52.54,52.44,52.47,27764.0,41.8238,41.8557,41.776,41.7999,27764.0
2018-09-28 11:05:00,52.47,52.5,52.28,52.29,35092.0,41.7999,41.8238,41.6486,41.6565,35092.0
2018-09-28 11:10:00,52.29,52.29,52.17,52.21,37837.0,41.6565,41.6565,41.5609,41.5928,37837.0
2018-09-28 11:15:00,52.21,52.24,52.19,52.2,21373.0,41.5928,41.6167,41.5769,41.5848,21373.0
2018-09-28 11:20:00,52.2,52.27,52.2,52.26,30512.0,41.5848,41.6406,41.5848,41.6326,30512.0
2018-09-28 11:25:00,52.25,52.32,52.25,52.31,23497.0,41.6247,41.6804,41.6247,41.6725,23497.0
2018-09-28 11:30:00,52.31,52.36,52.29,52.36,34819.0,41.6725,41.7123,41.6565,41.7123,34819.0
2018-09-28 11:35:00,52.36,52.4,52.33,52.4,32746.0,41.7123,41.7442,41.6884,41.7442,32746.0
2018-09-28 11:40:00,52.41,52.41,52.35,52.36,23269.0,41.7521,41.7521,41.7043,41.7123,23269.0
2018-09-28 11:45:00,52.36,52.36,52.33,52.34,19536.0,41.7123,41.7123,41.6884,41.6964,19536.0
2018-09-28 11:50:00,52.33,52.4,52.33,52.4,20075.0,41.6884,41.7442,41.6884,41.7442,20075.0
2018-09-28 11:55:00,52.4,52.42,52.39,52.39,24248.0,41.7442,41.7601,41.7362,41.7362,24248.0
2018-09-28 12:00:00,52.4,52.41,52.39,52.4,12297.0,41.7442,41.7521,41.7362,41.7442,12297.0
2018-09-28 12:05:00,52.4,52.4,52.36,52.38,18592.0,41.7442,41.7442,41.7123,41.7282,18592.0
2018-09-28 12:10:00,52.37,52.38,52.33,52.38,21844.0,41.7203,41.7282,41.6884,41.7282,21844.0
2018-09-28 12:15:00,52.38,52.42,52.37,52.37,18559.0,41.7282,41.7601,41.7203,41.7203,18559.0
2018-09-28 12:20:00,52.37,52.42,52.36,52.42,7920.0,41.7203,41.7601,41.7123,41.7601,7920.0
2018-09-28 12:25:00,52.42,52.45,52.42,52.43,14820.0,41.7601,41.784,41.7601,41.7681,14820.0
2018-09-28 12:30:00,52.43,52.44,52.38,52.39,16172.0,41.7681,41.776,41.7282,41.7362,16172.0
2018-09-28 12:35:00,52.39,52.41,52.38,52.41,15483.0,41.7362,41.7521,41.7282,41.7521,15483.0
2018-09-28 12:40:00,52.41,52.47,52.4,52.46,22543.0,41.7521,41.7999,41.7442,41.792,22543.0
2018-09-28 12:45:00,52.46,52.49,52.43,52.43,33741.0,41.792,41.8159,41.7681,41.7681,33741.0
2018-09-28 12:50:00,52.43,52.46,52.41,52.44,23890.0,41.7681,41.792,41.7521,41.776,23890.0
2018-09-28 12:55:00,52.44,52.46,52.42,52.42,15291.0,41.776,41.792,41.7601,41.7601,15291.0
2018-09-28 13:00:00,52.42,52.47,52.41,52.47,8350.0,41.7601,41.7999,41.7521,41.7999,8350.0
2018-09-28 13:05:00,52.47,52.5,52.46,52.49,28330.0,41.7999,41.8238,41.792,41.8159,28330.0
2018-09-28 13:10:00,52.49,52.57,52.49,52.55,30008.0,41.8159,41.8796,41.8159,41.8637,30008.0
2018-09-28 13:15:00,52.55,52.57,52.54,52.56,27922.0,41.8637,41.8796,41.8557,41.8716,27922.0
2018-09-28 13:20:00,52.56,52.61,52.56,52.6,19634.0,41.8716,41.9115,41.8716,41.9035,19634.0
2018-09-28 13:25:00,52.6,52.69,52.57,52.69,21904.0,41.9035,41.9752,41.8796,41.9752,21904.0
2018-09-28 13:30:00,52.68,52.69,52.59,52.6,26422.0,41.9672,41.9752,41.8955,41.9035,26422.0
2018-09-28 13:35:00,52.6,52.61,52.55,52.6,13650.0,41.9035,41.9115,41.8637,41.9035,13650.0
2018-09-28 13:40:00,52.61,52.69,52.6,52.69,49482.0,41.9115,41.9752,41.9035,41.9752,49482.0
2018-09-28 13:45:00,52.69,52.69,52.63,52.64,29905.0,41.9752,41.9752,41.9274,41.9354,29905.0
2018-09-28 13:50:00,52.63,52.65,52.6,52.65,13064.0,41.9274,41.9433,41.9035,41.9433,13064.0
2018-09-28 13:55:00,52.65,52.65,52.62,52.64,14031.0,41.9433,41.9433,41.9194,41.9354,14031.0
2018-09-28 14:00:00,52.64,52.64,52.6,52.61,20838.0,41.9354,41.9354,41.9035,41.9115,20838.0
2018-09-28 14:05:00,52.61,52.66,52.6,52.64,27283.0,41.9115,41.9513,41.9035,41.9354,27283.0
2018-09-28 14:10:00,52.64,52.66,52.63,52.66,22361.0,41.9354,41.9513,41.9274,41.9513,22361.0
2018-09-28 14:15:00,52.66,52.74,52.65,52.73,34601.0,41.9513,42.015,41.9433,42.0071,34601.0
2018-09-28 14:20:00,52.73,52.73,52.63,52.65,33297.0,42.0071,42.0071,41.9274,41.9433,33297.0
2018-09-28 14:25:00,52.65,52.65,52.58,52.6,15314.0,41.9433,41.9433,41.8876,41.9035,15314.0
2018-09-28 14:30:00,52.6,52.63,52.59,52.63,9219.0,41.9035,41.9274,41.8955,41.9274,9219.0
2018-09-28 14:35:00,52.63,52.68,52.62,52.68,15029.0,41.9274,41.9672,41.9194,41.9672,15029.0
2018-09-28 14:40:00,52.68,52.68,52.66,52.67,20757.0,41.9672,41.9672,41.9513,41.9593,20757.0
2018-09-28 14:45:00,52.66,52.68,52.64,52.65,25360.0,41.9513,41.9672,41.9354,41.9433,25360.0
2018-09-28 14:50:00,52.65,52.65,52.62,52.62,22456.0,41.9433,41.9433,41.9194,41.9194,22456.0
2018-09-28 14:55:00,52.63,52.63,52.59,52.62,32548.0,41.9274,41.9274,41.8955,41.9194,32548.0
2018-09-28 15:00:00,52.61,52.62,52.57,52.6,38119.0,41.9115,41.9194,41.8796,41.9035,38119.0
2018-09-28 15:05:00,52.59,52.61,52.59,52.61,28632.0,41.8955,41.9115,41.8955,41.9115,28632.0
2018-09-28 15:10:00,52.61,52.69,52.6,52.69,41024.0,41.9115,41.9752,41.9035,41.9752,41024.0
2018-09-28 15:15:00,52.69,52.78,52.68,52.78,40496.0,41.9752,42.0469,41.9672,42.0469,40496.0
2018-09-28 15:20:00,52.77,52.79,52.77,52.79,29423.0,42.0389,42.0549,42.0389,42.0549,29423.0
2018-09-28 15:25:00,52.79,52.79,52.74,52.74,37594.0,42.0549,42.0549,42.015,42.015,37594.0
2018-09-28 15:30:00,52.75,52.8,52.72,52.8,69800.0,42.023,42.0628,41.9991,42.0628,69800.0
2018-09-28 15:35:00,52.79,52.8,52.74,52.74,43776.0,42.0549,42.0628,42.015,42.015,43776.0
2018-09-28 15:40:00,52.74,52.8,52.73,52.76,63766.0,42.015,42.0628,42.0071,42.031,63766.0
2018-09-28 15:45:00,52.76,52.8,52.73,52.79,81597.0,42.031,42.0628,42.0071,42.0549,81597.0
2018-09-28 15:50:00,52.79,52.79,52.75,52.76,80446.0,42.0549,42.0549,42.023,42.031,80446.0
2018-09-28 15:55:00,52.76,52.81,52.74,52.79,290151.0,42.031,42.0708,42.015,42.0549,290151.0
2018-10-01 09:30:00,52.52,52.72,52.4,52.47,46551.0,41.8398,41.9991,41.7442,41.7999,46551.0
2018-10-01 09:35:00,52.47,52.54,52.35,52.41,32748.0,41.7999,41.8557,41.7043,41.7521,32748.0
2018-10-01 09:40:00,52.42,52.54,52.42,52.49,30976.0,41.7601,41.8557,41.7601,41.8159,30976.0
2018-10-01 09:45:00,52.5,52.5,52.32,52.32,21197.0,41.8238,41.8238,41.6804,41.6804,21197.0
2018-10-01 09:50:00,52.33,52.45,52.32,52.45,34282.0,41.6884,41.784,41.6804,41.784,34282.0
2018-10-01 09:55:00,52.45,52.58,52.42,52.42,23915.0,41.784,41.8876,41.7601,41.7601,23915.0
2018-10-01 10:00:00,52.36,52.55,52.36,52.52,51280.0,41.7123,41.8637,41.7123,41.8398,51280.0
2018-10-01 10:05:00,52.52,52.57,52.49,52.49,24875.0,41.8398,41.8796,41.8159,41.8159,24875.0
2018-10-01 10:10:00,52.49,52.59,52.49,52.58,21390.0,41.8159,41.8955,41.8159,41.8876,21390.0
2018-10-01 10:15:00,52.57,52.6,52.54,52.55,21474.0,41.8796,41.9035,41.8557,41.8637,21474.0
2018-10-01 10:20:00,52.56,52.6,52.52,52.56,20256.0,41.8716,41.9035,41.8398,41.8716,20256.0
2018-10-01 10:25:00,52.57,52.62,52.57,52.62,25523.0,41.8796,41.9194,41.8796,41.9194,25523.0
2018-10-01 10:30:00,52.62,52.72,52.62,52.7,30992.0,41.9194,41.9991,41.9194,41.9832,30992.0
2018-10-01 10:35:00,52.69,52.71,52.66,52.68,20212.0,41.9752,41.9911,41.9513,41.9672,20212.0
2018-10-01 10:40:00,52.69,52.71,52.63,52.67,31289.0,41.9752,41.9911,41.9274,41.9593,31289.0
2018-10-01 10:45:00,52.67,52.68,52.61,52.65,24236.0,41.9593,41.9672,41.9115,41.9433,24236.0
2018-10-01 10:50:00,52.65,52.67,52.58,52.59,18425.0,41.9433,41.9593,41.8876,41.8955,18425.0
2018-10-01 10:55:00,52.59,52.61,52.56,52.57,20635.0,41.8955,41.9115,41.8716,41.8796,20635.0
2018-10-01 11:00:00,52.57,52.58,52.52,52.54,15704.0,41.8796,41.8876,41.8398,41.8557,15704.0
2018-10-01 11:05:00,52.53,52.57,52.52,52.57,15088.0,41.8477,41.8796,41.8398,41.8796,15088.0
2018-10-01 11:10:00,52.57,52.58,52.55,52.55,15275.0,41.8796,41.8876,41.8637,41.8637,15275.0
2018-10-01 11:15:00,52.55,52.69,52.54,52.63,47981.0,41.8637,41.9752,41.8557,41.9274,47981.0
2018-10-01 11:20:00,52.63,52.65,52.59,52.61,22865.0,41.9274,41.9433,41.8955,41.9115,22865.0
2018-10-01 11:25:00,52.62,52.62,52.53,52.55,13555.0,41.9194,41.9194,41.8477,41.8637,13555.0
2018-10-01 11:30:00,52.54,52.55,52.52,52.54,12251.0,41.8557,41.8637,41.8398,41.8557,12251.0
2018-10-01 11:35:00,52.54,52.56,52.52,52.55,18176.0,41.8557,41.8716,41.8398,41.8637,18176.0
2018-10-01 11:40:00,52.55,52.59,52.54,52.59,16770.0,41.8637,41.8955,41.8557,41.8955,16770.0
2018-10-01 11:45:00,52.57,52.62,52.57,52.59,23613.0,41.8796,41.9194,41.8796,41.8955,23613.0
2018-10-01 11:50:00,52.59,52.59,52.53,52.55,19687.0,41.8955,41.8955,41.8477,41.8637,19687.0
2018-10-01 11:55:00,52.55,52.57,52.51,52.56,17761.0,41.8637,41.8796,41.8318,41.8716,17761.0
2018-10-01 12:00:00,52.56,52.57,52.52,52.53,10483.0,41.8716,41.8796,41.8398,41.8477,10483.0
2018-10-01 12:05:00,52.52,52.52,52.49,52.5,13467.0,41.8398,41.8398,41.8159,41.8238,13467.0
2018-10-01 12:10:00,52.5,52.52,52.47,52.51,9987.0,41.8238,41.8398,41.7999,41.8318,9987.0
2018-10-01 12:15:00,52.5,52.51,52.49,52.5,6049.0,41.8238,41.8318,41.8159,41.8238,6049.0
2018-10-01 12:20:00,52.5,52.52,52.45,52.47,19334.0,41.8238,41.8398,41.784,41.7999,19334.0
2018-10-01 12:25:00,52.48,52.5,52.47,52.5,7500.0,41.8079,41.8238,41.7999,41.8238,7500.0
2018-10-01 12:30:00,52.5,52.52,52.46,52.5,12143.0,41.8238,41.8398,41.792,41.8238,12143.0
2018-10-01 12:35:00,52.5,52.51,52.48,52.5,10863.0,41.8238,41.8318,41.8079,41.8238,10863.0
2018-10-01 12:40:00,52.5,52.55,52.49,52.54,19829.0,41.8238,41.8637,41.8159,41.8557,19829.0
2018-10-01 12:45:00,52.54,52.56,52.53,52.55,11508.0,41.8557,41.8716,41.8477,41.8637,11508.0
2018-10-01 12:50:00,52.54,52.55,52.53,52.55,12764.0,41.8557,41.8637,41.8477,41.8637,12764.0
2018-10-01 12:55:00,52.55,52.57,52.53,52.55,15504.0,41.8637,41.8796,41.8477,41.8637,15504.0
2018-10-01 13:00:00,52.55,52.55,52.47,52.49,16556.0,41.8637,41.8637,41.7999,41.8159,16556.0
2018-10-01 13:05:00,52.48,52.51,52.48,52.48,10601.0,41.8079,41.8318,41.8079,41.8079,10601.0
2018-10-01 13:10:00,52.48,52.51,52.47,52.5,9733.0,41.8079,41.8318,41.7999,41.8238,9733.0
2018-10-01 13:15:00,52.49,52.55,52.49,52.55,10357.0,41.8159,41.8637,41.8159,41.8637,10357.0
2018-10-01 13:20:00,52.55,52.57,52.53,52.55,16382.0,41.8637,41.8796,41.8477,41.8637,16382.0
2018-10-01 13:25:00,52.55,52.56,52.53,52.54,11981.0,41.8637,41.8716,41.8477,41.8557,11981.0
2018-10-01 13:30:00,52.54,52.55,52.51,52.54,23444.0,41.8557,41.8637,41.8318,41.8557,23444.0
2018-10-01 13:35:00,52.53,52.57,52.53,52.55,19059.0,41.8477,41.8796,41.8477,41.8637,19059.0
2018-10-01 13:40:00,52.56,52.56,52.54,52.55,12334.0,41.8716,41.8716,41.8557,41.8637,12334.0
2018-10-01 13:45:00,52.55,52.57,52.54,52.57,18092.0,41.8637,41.8796,41.8557,41.8796,18092.0
2018-10-01 13:50:00,52.57,52.6,52.56,52.57,31350.0,41.8796,41.9035,41.8716,41.8796,31350.0
2018-10-01 13:55:00,52.57,52.58,52.51,52.55,27783.0,41.8796,41.8876,41.8318,41.8637,27783.0
2018-10-01 14:00:00,52.56,52.58,52.55,52.56,19463.0,41.8716,41.8876,41.8637,41.8716,19463.0
2018-10-01 14:05:00,52.57,52.6,52.56,52.6,23090.0,41.8796,41.9035,41.8716,41.9035,23090.0
2018-10-01 14:10:00,52.6,52.6,52.57,52.6,18503.0,41.9035,41.9035,41.8796,41.9035,18503.0
2018-10-01 14:15:00,52.59,52.61,52.56,52.59,21906.0,41.8955,41.9115,41.8716,41.8955,21906.0
2018-10-01 14:20:00,52.58,52.58,52.55,52.55,13435.0,41.8876,41.8876,41.8637,41.8637,13435.0
2018-10-01 14:25:00,52.55,52.62,52.55,52.62,18502.0,41.8637,41.9194,41.8637,41.9194,18502.0
2018-10-01 14:30:00,52.61,52.63,52.61,52.63,16645.0,41.9115,41.9274,41.9115,41.9274,16645.0
2018-10-01 14:35:00,52.63,52.63,52.6,52.6,17413.0,41.9274,41.9274,41.9035,41.9035,17413.0
2018-10-01 14:40:00,52.61,52.63,52.6,52.61,10180.0,41.9115,41.9274,41.9035,41.9115,10180.0
2018-10-01 14:45:00,52.62,52.62,52.59,52.61,17027.0,41.9194,41.9194,41.8955,41.9115,17027.0
2018-10-01 14:50:00,52.62,52.64,52.58,52.61,31091.0,41.9194,41.9354,41.8876,41.9115,31091.0
2018-10-01 14:55:00,52.62,52.63,52.6,52.62,15288.0,41.9194,41.9274,41.9035,41.9194,15288.0
2018-10-01 15:00:00,52.61,52.61,52.57,52.58,14004.0,41.9115,41.9115,41.8796,41.8876,14004.0
2018-10-01 15:05:00,52.58,52.61,52.58,52.61,10591.0,41.8876,41.9115,41.8876,41.9115,10591.0
2018-10-01 15:10:00,52.61,52.61,52.6,52.61,13849.0,41.9115,41.9115,41.9035,41.9115,13849.0
2018-10-01 15:15:00,52.61,52.64,52.6,52.64,27258.0,41.9115,41.9354,41.9035,41.9354,27258.0
2018-10-01 15:20:00,52.64,52.65,52.62,52.65,22304.0,41.9354,41.9433,41.9194,41.9433,22304.0
2018-10-01 15:25:00,52.65,52.67,52.62,52.64,56220.0,41.9433,41.9593,41.9194,41.9354,56220.0
2018-10-01 15:30:00,52.64,52.66,52.62,52.65,31243.0,41.9354,41.9513,41.9194,41.9433,31243.0
2018-10-01 15:35:00,52.65,52.65,52.62,52.63,31998.0,41.9433,41.9433,41.9194,41.9274,31998.0
2018-10-01 15:40:00,52.63,52.63,52.57,52.58,41270.0,41.9274,41.9274,41.8796,41.8876,41270.0
2018-10-01 15:45:00,52.57,52.65,52.57,52.65,47357.0,41.8796,41.9433,41.8796,41.9433,47357.0
2018-10-01 15:50:00,52.64,52.67,52.63,52.67,65032.0,41.9354,41.9593,41.9274,41.9593,65032.0
2018-10-01 15:55:00,52.66,52.73,52.66,52.71,178604.0,41.9513,42.0071,41.9513,41.9911,178604.0
2018-10-02 09:30:00,52.89,53.15,52.89,53.02,40511.0,42.1345,42.3417,42.1345,42.2381,40511.0
2018-10-02 09:35:00,53.0,53.17,53.0,53.14,72122.0,42.2222,42.3576,42.2222,42.3337,72122.0
2018-10-02 09:40:00,53.14,53.24,53.09,53.21,28353.0,42.3337,42.4134,42.2939,42.3895,28353.0
2018-10-02 09:45:00,53.22,53.23,53.09,53.11,24816.0,42.3974,42.4054,42.2939,42.3098,24816.0
2018-10-02 09:50:00,53.11,53.23,53.1,53.2,25929.0,42.3098,42.4054,42.3018,42.3815,25929.0
2018-10-02 09:55:00,53.2,53.34,53.19,53.33,60782.0,42.3815,42.493,42.3735,42.4851,60782.0
2018-10-02 10:00:00,53.36,53.46,53.34,53.41,74797.0,42.5089,42.5886,42.493,42.5488,74797.0
2018-10-02 10:05:00,53.4,53.51,53.38,53.47,30113.0,42.5408,42.6284,42.5249,42.5966,30113.0
2018-10-02 10:10:00,53.48,53.5,53.41,53.45,20429.0,42.6045,42.6205,42.5488,42.5806,20429.0
2018-10-02 10:15:00,53.45,53.46,53.37,53.4,32735.0,42.5806,42.5886,42.5169,42.5408,32735.0
2018-10-02 10:20:00,53.4,53.41,53.34,53.35,39987.0,42.5408,42.5488,42.493,42.501,39987.0
2018-10-02 10:25:00,53.34,53.36,53.29,53.33,25168.0,42.493,42.5089,42.4532,42.4851,25168.0
2018-10-02 10:30:00,53.33,53.33,53.24,53.28,28401.0,42.4851,42.4851,42.4134,42.4452,28401.0
2018-10-02 10:35:00,53.28,53.32,53.25,53.26,26315.0,42.4452,42.4771,42.4213,42.4293,26315.0
2018-10-02 10:40:00,53.25,53.27,53.21,53.25,18793.0,42.4213,42.4373,42.3895,42.4213,18793.0
2018-10-02 10:45:00,53.25,53.31,53.23,53.3,20194.0,42.4213,42.4691,42.4054,42.4612,20194.0
2018-10-02 10:50:00,53.31,53.32,53.23,53.26,15479.0,42.4691,42.4771,42.4054,42.4293,15479.0
2018-10-02 10:55:00,53.26,53.26,53.23,53.24,18733.0,42.4293,42.4293,42.4054,42.4134,18733.0
2018-10-02 11:00:00,53.25,53.28,53.2,53.21,20019.0,42.4213,42.4452,42.3815,42.3895,20019.0
2018-10-02 11:05:00,53.2,53.2,53.15,53.16,43654.0,42.3815,42.3815,42.3417,42.3496,43654.0
2018-10-02 11:10:00,53.16,53.17,53.12,53.13,152136.0,42.3496,42.3576,42.3178,42.3257,152136.0
2018-10-02 11:15:00,53.13,53.13,53.08,53.1,19522.0,42.3257,42.3257,42.2859,42.3018,19522.0
2018-10-02 11:20:00,53.1,53.1,53.07,53.07,11996.0,42.3018,42.3018,42.2779,42.2779,11996.0
2018-10-02 11:25:00,53.07,53.07,52.99,53.02,13873.0,42.2779,42.2779,42.2142,42.2381,13873.0
2018-10-02 11:30:00,53.02,53.11,53.01,53.11,15439.0,42.2381,42.3098,42.2301,42.3098,15439.0
2018-10-02 11:35:00,53.1,53.17,53.1,53.15,18826.0,42.3018,42.3576,42.3018,42.3417,18826.0
2018-10-02 11:40:00,53.15,53.17,53.11,53.14,14595.0,42.3417,42.3576,42.3098,42.3337,14595.0
2018-10-02 11:45:00,53.13,53.2,53.11,53.19,20570.0,42.3257,42.3815,42.3098,42.3735,20570.0
2018-10-02 11:50:00,53.2,53.29,53.2,53.29,14111.0,42.3815,42.4532,42.3815,42.4532,14111.0
2018-10-02 11:55:00,53.29,53.33,53.28,53.33,11100.0,42.4532,42.4851,42.4452,42.4851,11100.0
2018-10-02 12:00:00,53.34,53.41,53.32,53.38,20803.0,42.493,42.5488,42.4771,42.5249,20803.0
2018-10-02 12:05:00,53.38,53.42,53.36,53.38,21212.0,42.5249,42.5567,42.5089,42.5249,21212.0
2018-10-02 12:10:00,53.37,53.43,53.34,53.43,17476.0,42.5169,42.5647,42.493,42.5647,17476.0
2018-10-02 12:15:00,53.42,53.43,53.38,53.38,11233.0,42.5567,42.5647,42.5249,42.5249,11233.0
2018-10-02 12:20:00,53.39,53.4,53.38,53.38,13246.0,42.5328,42.5408,42.5249,42.5249,13246.0
2018-10-02 12:25:00,53.39,53.42,53.37,53.38,13440.0,42.5328,42.5567,42.5169,42.5249,13440.0
2018-10-02 12:30:00,53.37,53.42,53.35,53.41,11266.0,42.5169,42.5567,42.501,42.5488,11266.0
2018-10-02 12:35:00,53.4,53.41,53.36,53.37,17421.0,42.5408,42.5488,42.5089,42.5169,17421.0
2018-10-02 12:40:00,53.38,53.38,53.34,53.34,7600.0,42.5249,42.5249,42.493,42.493,7600.0
2018-10-02 12:45:00,53.34,53.35,53.3,53.3,10946.0,42.493,42.501,42.4612,42.4612,10946.0
2018-10-02 12:50:00,53.29,53.33,53.29,53.33,19524.0,42.4532,42.4851,42.4532,42.4851,19524.0
2018-10-02 12:55:00,53.32,53.38,53.31,53.38,12990.0,42.4771,42.5249,42.4691,42.5249,12990.0
2018-10-02 13:00:00,53.38,53.42,53.38,53.41,16695.0,42.5249,42.5567,42.5249,42.5488,16695.0
2018-10-02 13:05:00,53.42,53.47,53.41,53.46,18192.0,42.5567,42.5966,42.5488,42.5886,18192.0
2018-10-02 13:10:00,53.45,53.46,53.43,53.45,10987.0,42.5806,42.5886,42.5647,42.5806,10987.0
2018-10-02 13:15:00,53.45,53.49,53.45,53.49,15073.0,42.5806,42.6125,42.5806,42.6125,15073.0
2018-10-02 13:20:00,53.49,53.51,53.48,53.5,13997.0,42.6125,42.6284,42.6045,42.6205,13997.0
2018-10-02 13:25:00,53.49,53.5,53.48,53.5,12458.0,42.6125,42.6205,42.6045,42.6205,12458.0
2018-10-02 13:30:00,53.5,53.5,53.4,53.41,43606.0,42.6205,42.6205,42.5408,42.5488,43606.0
2018-10-02 13:35:00,53.42,53.46,53.42,53.44,10872.0,42.5567,42.5886,42.5567,42.5727,10872.0
2018-10-02 13:40:00,53.44,53.47,53.43,53.46,12385.0,42.5727,42.5966,42.5647,42.5886,12385.0
2018-10-02 13:45:00,53.47,53.48,53.44,53.44,19197.0,42.5966,42.6045,42.5727,42.5727,19197.0
2018-10-02 13:50:00,53.45,53.45,53.39,53.4,12476.0,42.5806,42.5806,42.5328,42.5408,12476.0
2018-10-02 13:55:00,53.39,53.39,53.36,53.38,10712.0,42.5328,42.5328,42.5089,42.5249,10712.0
2018-10-02 14:00:00,53.38,53.38,53.35,53.37,12999.0,42.5249,42.5249,42.501,42.5169,12999.0
2018-10-02 14:05:00,53.37,53.37,53.35,53.35,17189.0,42.5169,42.5169,42.501,42.501,17189.0
2018-10-02 14:10:00,53.35,53.36,53.29,53.31,30421.0,42.501,42.5089,42.4532,42.4691,30421.0
2018-10-02 14:15:00,53.3,53.32,53.29,53.31,17098.0,42.4612,42.4771,42.4532,42.4691,17098.0
2018-10-02 14:20:00,53.32,53.34,53.31,53.33,9579.0,42.4771,42.493,42.4691,42.4851,9579.0
2018-10-02 14:25:00,53.34,53.36,53.33,53.34,13218.0,42.493,42.5089,42.4851,42.493,13218.0
2018-10-02 14:30:00,53.34,53.34,53.27,53.27,12831.0,42.493,42.493,42.4373,42.4373,12831.0
2018-10-02 14:35:00,53.27,53.3,53.21,53.24,45147.0,42.4373,42.4612,42.3895,42.4134,45147.0
2018-10-02 14:40:00,53.25,53.25,53.2,53.21,17491.0,42.4213,42.4213,42.3815,42.3895,17491.0
2018-10-02 14:45:00,53.2,53.23,53.2,53.23,11142.0,42.3815,42.4054,42.3815,42.4054,11142.0
2018-10-02 14:50:00,53.22,53.27,53.22,53.26,14566.0,42.3974,42.4373,42.3974,42.4293,14566.0
2018-10-02 14:55:00,53.26,53.26,53.18,53.19,19309.0,42.4293,42.4293,42.3656,42.3735,19309.0
2018-10-02 15:00:00,53.19,53.21,53.18,53.19,33403.0,42.3735,42.3895,42.3656,42.3735,33403.0
2018-10-02 15:05:00,53.19,53.2,53.18,53.2,22467.0,42.3735,42.3815,42.3656,42.3815,22467.0
2018-10-02 15:10:00,53.2,53.2,53.19,53.2,13617.0,42.3815,42.3815,42.3735,42.3815,13617.0
2018-10-02 15:15:00,53.2,53.2,53.16,53.16,40781.0,42.3815,42.3815,42.3496,42.3496,40781.0
2018-10-02 15:20:00,53.16,53.17,53.13,53.13,21648.0,42.3496,42.3576,42.3257,42.3257,21648.0
2018-10-02 15:25:00,53.13,53.15,53.11,53.15,17320.0,42.3257,42.3417,42.3098,42.3417,17320.0
2018-10-02 15:30:00,53.15,53.18,53.13,53.17,21904.0,42.3417,42.3656,42.3257,42.3576,21904.0
2018-10-02 15:35:00,53.17,53.18,53.16,53.17,15090.0,42.3576,42.3656,42.3496,42.3576,15090.0
2018-10-02 15:40:00,53.17,53.22,53.17,53.19,49767.0,42.3576,42.3974,42.3576,42.3735,49767.0
2018-10-02 15:45:00,53.19,53.21,53.16,53.16,59217.0,42.3735,42.3895,42.3496,42.3496,59217.0
2018-10-02 15:50:00,53.17,53.19,53.17,53.17,58375.0,42.3576,42.3735,42.3576,42.3576,58375.0
2018-10-02 15:55:00,53.18,53.23,53.13,53.13,275099.0,42.3656,42.4054,42.3257,42.3257,275099.0
2018-10-03 09:30:00,53.08,53.13,53.0,53.11,28328.0,42.2859,42.3257,42.2222,42.3098,28328.0
2018-10-03 09:35:00,53.12,53.16,53.05,53.11,12673.0,42.3178,42.3496,42.262,42.3098,12673.0
2018-10-03 09:40:00,53.1,53.12,53.02,53.12,15912.0,42.3018,42.3178,42.2381,42.3178,15912.0
2018-10-03 09:45:00,53.15,53.21,53.15,53.19,13639.0,42.3417,42.3895,42.3417,42.3735,13639.0
2018-10-03 09:50:00,53.18,53.22,53.09,53.16,17732.0,42.3656,42.3974,42.2939,42.3496,17732.0
2018-10-03 09:55:00,53.16,53.16,53.09,53.11,21401.0,42.3496,42.3496,42.2939,42.3098,21401.0
2018-10-03 10:00:00,53.13,53.18,53.06,53.17,14082.0,42.3257,42.3656,42.27,42.3576,14082.0
2018-10-03 10:05:00,53.17,53.22,53.12,53.16,20542.0,42.3576,42.3974,42.3178,42.3496,20542.0
2018-10-03 10:10:00,53.17,53.26,53.17,53.2,12397.0,42.3576,42.4293,42.3576,42.3815,12397.0
2018-10-03 10:15:00,53.2,53.23,53.12,53.14,24197.0,42.3815,42.4054,42.3178,42.3337,24197.0
2018-10-03 10:20:00,53.14,53.17,53.13,53.16,14055.0,42.3337,42.3576,42.3257,42.3496,14055.0
2018-10-03 10:25:00,53.16,53.19,53.07,53.08,17029.0,42.3496,42.3735,42.2779,42.2859,17029.0
2018-10-03 10:30:00,53.08,53.11,53.06,53.08,15524.0,42.2859,42.3098,42.27,42.2859,15524.0
2018-10-03 10:35:00,53.08,53.11,53.0,53.07,30370.0,42.2859,42.3098,42.2222,42.2779,30370.0
2018-10-03 10:40:00,53.08,53.17,53.06,53.16,13913.0,42.2859,42.3576,42.27,42.3496,13913.0
2018-10-03 10:45:00,53.17,53.21,53.16,53.19,17929.0,42.3576,42.3895,42.3496,42.3735,17929.0
2018-10-03 10:50:00,53.19,53.2,53.12,53.12,36218.0,42.3735,42.3815,42.3178,42.3178,36218.0
2018-10-03 10:55:00,53.13,53.18,53.12,53.17,12535.0,42.3257,42.3656,42.3178,42.3576,12535.0
2018-10-03 11:00:00,53.16,53.17,53.13,53.16,18981.0,42.3496,42.3576,42.3257,42.3496,18981.0
2018-10-03 11:05:00,53.16,53.16,53.08,53.1,12414.0,42.3496,42.3496,42.2859,42.3018,12414.0
2018-10-03 11:10:00,53.1,53.11,53.03,53.06,14393.0,42.3018,42.3098,42.2461,42.27,14393.0
2018-10-03 11:15:00,53.06,53.08,53.01,53.03,13060.0,42.27,42.2859,42.2301,42.2461,13060.0
2018-10-03 11:20:00,53.02,53.05,52.98,53.0,14163.0,42.2381,42.262,42.2062,42.2222,14163.0
2018-10-03 11:25:00,53.0,53.06,52.93,52.93,16786.0,42.2222,42.27,42.1664,42.1664,16786.0
2018-10-03 11:30:00,52.93,52.97,52.82,52.82,21850.0,42.1664,42.1983,42.0788,42.0788,21850.0
2018-10-03 11:35:00,52.82,52.82,52.68,52.7,19418.0,42.0788,42.0788,41.9672,41.9832,19418.0
2018-10-03 11:40:00,52.7,52.71,52.66,52.68,23278.0,41.9832,41.9911,41.9513,41.9672,23278.0
2018-10-03 11:45:00,52.68,52.69,52.61,52.69,18929.0,41.9672,41.9752,41.9115,41.9752,18929.0
2018-10-03 11:50:00,52.69,52.69,52.64,52.67,14390.0,41.9752,41.9752,41.9354,41.9593,14390.0
2018-10-03 11:55:00,52.67,52.67,52.57,52.57,23144.0,41.9593,41.9593,41.8796,41.8796,23144.0
2018-10-03 12:00:00,52.58,52.6,52.5,52.53,16053.0,41.8876,41.9035,41.8238,41.8477,16053.0
2018-10-03 12:05:00,52.53,52.55,52.5,52.52,11996.0,41.8477,41.8637,41.8238,41.8398,11996.0
2018-10-03 12:10:00,52.51,52.51,52.46,52.51,11925.0,41.8318,41.8318,41.792,41.8318,11925.0
2018-10-03 12:15:00,52.52,52.55,52.5,52.54,16612.0,41.8398,41.8637,41.8238,41.8557,16612.0
2018-10-03 12:20:00,52.54,52.54,52.44,52.45,22780.0,41.8557,41.8557,41.776,41.784,22780.0
2018-10-03 12:25:00,52.45,52.47,52.4,52.41,10407.0,41.784,41.7999,41.7442,41.7521,10407.0
2018-10-03 12:30:00,52.41,52.45,52.38,52.4,11776.0,41.7521,41.784,41.7282,41.7442,11776.0
2018-10-03 12:35:00,52.39,52.41,52.37,52.4,9613.0,41.7362,41.7521,41.7203,41.7442,9613.0
2018-10-03 12:40:00,52.39,52.4,52.35,52.35,10876.0,41.7362,41.7442,41.7043,41.7043,10876.0
2018-10-03 12:45:00,52.36,52.36,52.27,52.29,19344.0,41.7123,41.7123,41.6406,41.6565,19344.0
2018-10-03 12:50:00,52.3,52.3,52.23,52.24,17171.0,41.6645,41.6645,41.6087,41.6167,17171.0
2018-10-03 12:55:00,52.24,52.26,52.22,52.26,10963.0,41.6167,41.6326,41.6008,41.6326,10963.0
2018-10-03 13:00:00,52.26,52.26,52.14,52.14,17604.0,41.6326,41.6326,41.537,41.537,17604.0
2018-10-03 13:05:00,52.14,52.23,52.14,52.19,14421.0,41.537,41.6087,41.537,41.5769,14421.0
2018-10-03 13:10:00,52.19,52.24,52.19,52.22,10918.0,41.5769,41.6167,41.5769,41.6008,10918.0
2018-10-03 13:15:00,52.23,52.25,52.22,52.25,13931.0,41.6087,41.6247,41.6008,41.6247,13931.0
2018-10-03 13:20:00,52.24,52.27,52.22,52.24,13012.0,41.6167,41.6406,41.6008,41.6167,13012.0
2018-10-03 13:25:00,52.25,52.27,52.2,52.2,12707.0,41.6247,41.6406,41.5848,41.5848,12707.0
2018-10-03 13:30:00,52.2,52.2,52.11,52.11,40916.0,41.5848,41.5848,41.5131,41.5131,40916.0
2018-10-03 13:35:00,52.11,52.11,52.06,52.07,40536.0,41.5131,41.5131,41.4733,41.4813,40536.0
2018-10-03 13:40:00,52.07,52.12,52.06,52.09,12226.0,41.4813,41.5211,41.4733,41.4972,12226.0
2018-10-03 13:45:00,52.09,52.1,52.06,52.08,10863.0,41.4972,41.5052,41.4733,41.4892,10863.0
2018-10-03 13:50:00,52.09,52.15,52.08,52.15,29537.0,41.4972,41.545,41.4892,41.545,29537.0
2018-10-03 13:55:00,52.14,52.14,52.06,52.07,13496.0,41.537,41.537,41.4733,41.4813,13496.0
2018-10-03 14:00:00,52.06,52.12,52.05,52.09,12131.0,41.4733,41.5211,41.4653,41.4972,12131.0
2018-10-03 14:05:00,52.08,52.09,52.05,52.06,11889.0,41.4892,41.4972,41.4653,41.4733,11889.0
2018-10-03 14:10:00,52.06,52.11,52.05,52.11,12701.0,41.4733,41.5131,41.4653,41.5131,12701.0
2018-10-03 14:15:00,52.12,52.16,52.09,52.1,48583.0,41.5211,41.553,41.4972,41.5052,48583.0
2018-10-03 14:20:00,52.11,52.12,52.07,52.08,45216.0,41.5131,41.5211,41.4813,41.4892,45216.0
2018-10-03 14:25:00,52.08,52.08,51.99,51.99,24753.0,41.4892,41.4892,41.4175,41.4175,24753.0
2018-10-03 14:30:00,51.99,52.0,51.79,51.8,322654.0,41.4175,41.4255,41.2582,41.2662,322654.0
2018-10-03 14:35:00,51.79,51.83,51.76,51.83,35556.0,41.2582,41.2901,41.2343,41.2901,35556.0
2018-10-03 14:40:00,51.82,51.82,51.62,51.66,29160.0,41.2821,41.2821,41.1228,41.1547,29160.0
2018-10-03 14:45:00,51.65,51.79,51.65,51.73,44172.0,41.1467,41.2582,41.1467,41.2104,44172.0
2018-10-03 14:50:00,51.73,51.77,51.7,51.71,33084.0,41.2104,41.2423,41.1865,41.1945,33084.0
2018-10-03 14:55:00,51.71,51.82,51.71,51.82,45642.0,41.1945,41.2821,41.1945,41.2821,45642.0
2018-10-03 15:00:00,51.83,51.93,51.83,51.91,45208.0,41.2901,41.3697,41.2901,41.3538,45208.0
2018-10-03 15:05:00,51.91,51.97,51.91,51.93,38835.0,41.3538,41.4016,41.3538,41.3697,38835.0
2018-10-03 15:10:00,51.92,51.99,51.89,51.99,23432.0,41.3618,41.4175,41.3379,41.4175,23432.0
2018-10-03 15:15:00,51.99,52.02,51.93,51.94,57556.0,41.4175,41.4414,41.3697,41.3777,57556.0
2018-10-03 15:20:00,51.93,52.04,51.92,51.97,43818.0,41.3697,41.4574,41.3618,41.4016,43818.0
2018-10-03 15:25:00,51.97,52.0,51.91,52.0,25711.0,41.4016,41.4255,41.3538,41.4255,25711.0
2018-10-03 15:30:00,52.0,52.04,51.96,51.99,74725.0,41.4255,41.4574,41.3936,41.4175,74725.0
2018-10-03 15:35:00,51.99,52.03,51.94,51.96,90668.0,41.4175,41.4494,41.3777,41.3936,90668.0
2018-10-03 15:40:00,51.96,51.97,51.93,51.95,238602.0,41.3936,41.4016,41.3697,41.3857,238602.0
2018-10-03 15:45:00,51.95,52.0,51.93,51.97,104673.0,41.3857,41.4255,41.3697,41.4016,104673.0
2018-10-03 15:50:00,51.97,52.01,51.96,52.01,203562.0,41.4016,41.4335,41.3936,41.4335,203562.0
2018-10-03 15:55:00,52.0,52.06,51.99,52.02,283305.0,41.4255,41.4733,41.4175,41.4414,283305.0
2018-10-04 09:30:00,51.94,52.0,51.84,51.85,28889.0,41.3777,41.4255,41.298,41.306,28889.0
2018-10-04 09:35:00,51.91,52.11,51.91,52.07,22213.0,41.3538,41.5131,41.3538,41.4813,22213.0
2018-10-04 09:40:00,52.07,52.09,51.98,51.98,15910.0,41.4813,41.4972,41.4096,41.4096,15910.0
2018-10-04 09:45:00,51.99,52.0,51.79,51.79,20882.0,41.4175,41.4255,41.2582,41.2582,20882.0
2018-10-04 09:50:00,51.78,51.8,51.66,51.7,21753.0,41.2503,41.2662,41.1547,41.1865,21753.0
2018-10-04 09:55:00,51.69,51.75,51.59,51.61,22129.0,41.1786,41.2264,41.0989,41.1148,22129.0
2018-10-04 10:00:00,51.64,51.8,51.64,51.8,17395.0,41.1387,41.2662,41.1387,41.2662,17395.0
2018-10-04 10:05:00,51.8,51.84,51.7,51.84,19206.0,41.2662,41.298,41.1865,41.298,19206.0
2018-10-04 10:10:00,51.84,51.89,51.78,51.82,28398.0,41.298,41.3379,41.2503,41.2821,28398.0
2018-10-04 10:15:00,51.82,51.85,51.78,51.84,23150.0,41.2821,41.306,41.2503,41.298,23150.0
2018-10-04 10:20:00,51.85,51.92,51.82,51.83,33074.0,41.306,41.3618,41.2821,41.2901,33074.0
2018-10-04 10:25:00,51.83,51.83,51.76,51.79,71003.0,41.2901,41.2901,41.2343,41.2582,71003.0
2018-10-04 10:30:00,51.79,51.87,51.78,51.84,174840.0,41.2582,41.3219,41.2503,41.298,174840.0
2018-10-04 10:35:00,51.84,52.01,51.83,52.0,25684.0,41.298,41.4335,41.2901,41.4255,25684.0
2018-10-04 10:40:00,52.01,52.07,51.93,51.93,48193.0,41.4335,41.4813,41.3697,41.3697,48193.0
2018-10-04 10:45:00,51.94,51.96,51.83,51.86,49303.0,41.3777,41.3936,41.2901,41.314,49303.0
2018-10-04 10:50:00,51.86,51.93,51.85,51.91,23005.0,41.314,41.3697,41.306,41.3538,23005.0
2018-10-04 10:55:00,51.9,51.94,51.88,51.91,25371.0,41.3458,41.3777,41.3299,41.3538,25371.0
2018-10-04 11:00:00,51.91,51.91,51.85,51.87,21769.0,41.3538,41.3538,41.306,41.3219,21769.0
2018-10-04 11:05:00,51.86,51.87,51.81,51.83,29856.0,41.314,41.3219,41.2742,41.2901,29856.0
2018-10-04 11:10:00,51.83,51.91,51.82,51.89,16703.0,41.2901,41.3538,41.2821,41.3379,16703.0
2018-10-04 11:15:00,51.89,51.9,51.85,51.88,17082.0,41.3379,41.3458,41.306,41.3299,17082.0
2018-10-04 11:20:00,51.88,51.99,51.88,51.97,48502.0,41.3299,41.4175,41.3299,41.4016,48502.0
2018-10-04 11:25:00,51.97,51.97,51.93,51.96,62948.0,41.4016,41.4016,41.3697,41.3936,62948.0
2018-10-04 11:30:00,51.96,51.99,51.91,51.96,72384.0,41.3936,41.4175,41.3538,41.3936,72384.0
2018-10-04 11:35:00,51.96,51.96,51.87,51.88,55225.0,41.3936,41.3936,41.3219,41.3299,55225.0
2018-10-04 11:40:00,51.87,51.94,51.86,51.94,129781.0,41.3219,41.3777,41.314,41.3777,129781.0
2018-10-04 11:45:00,51.94,51.98,51.93,51.96,39012.0,41.3777,41.4096,41.3697,41.3936,39012.0
2018-10-04 11:50:00,51.96,52.09,51.95,52.09,49449.0,41.3936,41.4972,41.3857,41.4972,49449.0
2018-10-04 11:55:00,52.1,52.17,52.09,52.13,51199.0,41.5052,41.5609,41.4972,41.5291,51199.0
2018-10-04 12:00:00,52.14,52.27,52.14,52.2,84366.0,41.537,41.6406,41.537,41.5848,84366.0
2018-10-04 12:05:00,52.21,52.32,52.2,52.22,43065.0,41.5928,41.6804,41.5848,41.6008,43065.0
2018-10-04 12:10:00,52.22,52.28,52.19,52.19,48916.0,41.6008,41.6486,41.5769,41.5769,48916.0
2018-10-04 12:15:00,52.19,52.28,52.19,52.26,23214.0,41.5769,41.6486,41.5769,41.6326,23214.0
2018-10-04 12:20:00,52.27,52.29,52.21,52.24,26580.0,41.6406,41.6565,41.5928,41.6167,26580.0
2018-10-04 12:25:00,52.25,52.35,52.24,52.34,43413.0,41.6247,41.7043,41.6167,41.6964,43413.0
2018-10-04 12:30:00,52.34,52.52,52.34,52.47,257770.0,41.6964,41.8398,41.6964,41.7999,257770.0
2018-10-04 12:35:00,52.47,52.5,52.45,52.48,17867.0,41.7999,41.8238,41.784,41.8079,17867.0
2018-10-04 12:40:00,52.47,52.51,52.4,52.41,26649.0,41.7999,41.8318,41.7442,41.7521,26649.0
2018-10-04 12:45:00,52.42,52.48,52.41,52.47,17665.0,41.7601,41.8079,41.7521,41.7999,17665.0
2018-10-04 12:50:00,52.46,52.47,52.39,52.39,15111.0,41.792,41.7999,41.7362,41.7362,15111.0
2018-10-04 12:55:00,52.39,52.45,52.39,52.39,17539.0,41.7362,41.784,41.7362,41.7362,17539.0
2018-10-04 13:00:00,52.38,52.43,52.37,52.43,29391.0,41.7282,41.7681,41.7203,41.7681,29391.0
2018-10-04 13:05:00,52.42,52.43,52.37,52.38,37943.0,41.7601,41.7681,41.7203,41.7282,37943.0
2018-10-04 13:10:00,52.37,52.4,52.36,52.39,78943.0,41.7203,41.7442,41.7123,41.7362,78943.0
2018-10-04 13:15:00,52.39,52.42,52.37,52.41,38129.0,41.7362,41.7601,41.7203,41.7521,38129.0
2018-10-04 13:20:00,52.41,52.42,52.37,52.4,29145.0,41.7521,41.7601,41.7203,41.7442,29145.0
2018-10-04 13:25:00,52.4,52.4,52.29,52.29,31106.0,41.7442,41.7442,41.6565,41.6565,31106.0
2018-10-04 13:30:00,52.3,52.3,52.15,52.15,24410.0,41.6645,41.6645,41.545,41.545,24410.0
2018-10-04 13:35:00,52.15,52.22,52.15,52.22,37412.0,41.545,41.6008,41.545,41.6008,37412.0
2018-10-04 13:40:00,52.22,52.29,52.22,52.27,18380.0,41.6008,41.6565,41.6008,41.6406,18380.0
2018-10-04 13:45:00,52.28,52.28,52.18,52.18,22003.0,41.6486,41.6486,41.5689,41.5689,22003.0
2018-10-04 13:50:00,52.19,52.26,52.18,52.23,20525.0,41.5769,41.6326,41.5689,41.6087,20525.0
2018-10-04 13:55:00,52.23,52.29,52.23,52.28,15399.0,41.6087,41.6565,41.6087,41.6486,15399.0
2018-10-04 14:00:00,52.28,52.28,52.19,52.19,32410.0,41.6486,41.6486,41.5769,41.5769,32410.0
2018-10-04 14:05:00,52.19,52.24,52.18,52.2,24700.0,41.5769,41.6167,41.5689,41.5848,24700.0
2018-10-04 14:10:00,52.2,52.24,52.17,52.17,193619.0,41.5848,41.6167,41.5609,41.5609,193619.0
2018-10-04 14:15:00,52.17,52.27,52.17,52.23,51234.0,41.5609,41.6406,41.5609,41.6087,51234.0
2018-10-04 14:20:00,52.23,52.23,52.13,52.17,41388.0,41.6087,41.6087,41.5291,41.5609,41388.0
2018-10-04 14:25:00,52.16,52.18,52.13,52.14,21448.0,41.553,41.5689,41.5291,41.537,21448.0
2018-10-04 14:30:00,52.14,52.15,52.13,52.14,15114.0,41.537,41.545,41.5291,41.537,15114.0
2018-10-04 14:35:00,52.13,52.16,52.1,52.14,43283.0,41.5291,41.553,41.5052,41.537,43283.0
2018-10-04 14:40:00,52.14,52.15,52.07,52.08,20557.0,41.537,41.545,41.4813,41.4892,20557.0
2018-10-04 14:45:00,52.09,52.19,52.08,52.19,124212.0,41.4972,41.5769,41.4892,41.5769,124212.0
2018-10-04 14:50:00,52.19,52.31,52.18,52.3,22809.0,41.5769,41.6725,41.5689,41.6645,22809.0
2018-10-04 14:55:00,52.31,52.34,52.25,52.31,33006.0,41.6725,41.6964,41.6247,41.6725,33006.0
2018-10-04 15:00:00,52.31,52.32,52.28,52.28,52084.0,41.6725,41.6804,41.6486,41.6486,52084.0
2018-10-04 15:05:00,52.28,52.34,52.26,52.34,46133.0,41.6486,41.6964,41.6326,41.6964,46133.0
2018-10-04 15:10:00,52.34,52.35,52.23,52.25,19982.0,41.6964,41.7043,41.6087,41.6247,19982.0
2018-10-04 15:15:00,52.26,52.27,52.19,52.24,24067.0,41.6326,41.6406,41.5769,41.6167,24067.0
2018-10-04 15:20:00,52.25,52.28,52.24,52.24,21458.0,41.6247,41.6486,41.6167,41.6167,21458.0
2018-10-04 15:25:00,52.24,52.29,52.22,52.22,30529.0,41.6167,41.6565,41.6008,41.6008,30529.0
2018-10-04 15:30:00,52.22,52.27,52.18,52.2,140085.0,41.6008,41.6406,41.5689,41.5848,140085.0
2018-10-04 15:35:00,52.2,52.21,52.17,52.21,28413.0,41.5848,41.5928,41.5609,41.5928,28413.0
2018-10-04 15:40:00,52.21,52.26,52.2,52.24,64767.0,41.5928,41.6326,41.5848,41.6167,64767.0
2018-10-04 15:45:00,52.23,52.37,52.23,52.35,77742.0,41.6087,41.7203,41.6087,41.7043,77742.0
2018-10-04 15:50:00,52.36,52.39,52.34,52.36,85405.0,41.7123,41.7362,41.6964,41.7123,85405.0
2018-10-04 15:55:00,52.36,52.38,52.3,52.31,221677.0,41.7123,41.7282,41.6645,41.6725,221677.0
2018-10-05 09:30:00,52.4,52.63,52.29,52.63,23756.0,41.7442,41.9274,41.6565,41.9274,23756.0
2018-10-05 09:35:00,52.6,52.63,52.41,52.42,20608.0,41.9035,41.9274,41.7521,41.7601,20608.0
2018-10-05 09:40:00,52.42,52.57,52.38,52.55,28781.0,41.7601,41.8796,41.7282,41.8637,28781.0
2018-10-05 09:45:00,52.54,52.57,52.47,52.48,25177.0,41.8557,41.8796,41.7999,41.8079,25177.0
2018-10-05 09:50:00,52.49,52.55,52.46,52.5,57531.0,41.8159,41.8637,41.792,41.8238,57531.0
2018-10-05 09:55:00,52.51,52.56,52.47,52.52,71816.0,41.8318,41.8716,41.7999,41.8398,71816.0
2018-10-05 10:00:00,52.53,52.58,52.47,52.48,60554.0,41.8477,41.8876,41.7999,41.8079,60554.0
2018-10-05 10:05:00,52.48,52.58,52.46,52.51,42388.0,41.8079,41.8876,41.792,41.8318,42388.0
2018-10-05 10:10:00,52.51,52.57,52.49,52.52,22989.0,41.8318,41.8796,41.8159,41.8398,22989.0
2018-10-05 10:15:00,52.54,52.64,52.54,52.61,26933.0,41.8557,41.9354,41.8557,41.9115,26933.0
2018-10-05 10:20:00,52.62,52.63,52.57,52.57,22970.0,41.9194,41.9274,41.8796,41.8796,22970.0
2018-10-05 10:25:00,52.57,52.59,52.54,52.55,18399.0,41.8796,41.8955,41.8557,41.8637,18399.0
2018-10-05 10:30:00,52.55,52.55,52.43,52.45,21783.0,41.8637,41.8637,41.7681,41.784,21783.0
2018-10-05 10:35:00,52.45,52.45,52.37,52.37,18627.0,41.784,41.784,41.7203,41.7203,18627.0
2018-10-05 10:40:00,52.38,52.48,52.38,52.45,9396.0,41.7282,41.8079,41.7282,41.784,9396.0
2018-10-05 10:45:00,52.45,52.53,52.41,52.5,21264.0,41.784,41.8477,41.7521,41.8238,21264.0
2018-10-05 10:50:00,52.51,52.66,52.51,52.61,59580.0,41.8318,41.9513,41.8318,41.9115,59580.0
2018-10-05 10:55:00,52.61,52.65,52.56,52.57,30686.0,41.9115,41.9433,41.8716,41.8796,30686.0
2018-10-05 11:00:00,52.58,52.64,52.52,52.53,30263.0,41.8876,41.9354,41.8398,41.8477,30263.0
2018-10-05 11:05:00,52.53,52.66,52.51,52.65,21607.0,41.8477,41.9513,41.8318,41.9433,21607.0
2018-10-05 11:10:00,52.65,52.72,52.63,52.72,66137.0,41.9433,41.9991,41.9274,41.9991,66137.0
2018-10-05 11:15:00,52.72,52.81,52.7,52.79,29439.0,41.9991,42.0708,41.9832,42.0549,29439.0
2018-10-05 11:20:00,52.79,52.8,52.63,52.65,47296.0,42.0549,42.0628,41.9274,41.9433,47296.0
2018-10-05 11:25:00,52.65,52.66,52.59,52.61,28202.0,41.9433,41.9513,41.8955,41.9115,28202.0
2018-10-05 11:30:00,52.61,52.64,52.58,52.59,56459.0,41.9115,41.9354,41.8876,41.8955,56459.0
2018-10-05 11:35:00,52.6,52.61,52.57,52.59,26408.0,41.9035,41.9115,41.8796,41.8955,26408.0
2018-10-05 11:40:00,52.58,52.66,52.57,52.66,39528.0,41.8876,41.9513,41.8796,41.9513,39528.0
2018-10-05 11:45:00,52.65,52.65,52.56,52.57,66234.0,41.9433,41.9433,41.8716,41.8796,66234.0
2018-10-05 11:50:00,52.58,52.64,52.56,52.56,58836.0,41.8876,41.9354,41.8716,41.8716,58836.0
2018-10-05 11:55:00,52.56,52.6,52.5,52.5,50275.0,41.8716,41.9035,41.8238,41.8238,50275.0
2018-10-05 12:00:00,52.5,52.58,52.5,52.52,49823.0,41.8238,41.8876,41.8238,41.8398,49823.0
2018-10-05 12:05:00,52.52,52.6,52.51,52.55,41958.0,41.8398,41.9035,41.8318,41.8637,41958.0
2018-10-05 12:10:00,52.55,52.6,52.54,52.58,49033.0,41.8637,41.9035,41.8557,41.8876,49033.0
2018-10-05 12:15:00,52.59,52.68,52.58,52.66,34607.0,41.8955,41.9672,41.8876,41.9513,34607.0
2018-10-05 12:20:00,52.68,52.7,52.64,52.66,33963.0,41.9672,41.9832,41.9354,41.9513,33963.0
2018-10-05 12:25:00,52.66,52.67,52.6,52.6,41164.0,41.9513,41.9593,41.9035,41.9035,41164.0
2018-10-05 12:30:00,52.6,52.62,52.53,52.56,24461.0,41.9035,41.9194,41.8477,41.8716,24461.0
2018-10-05 12:35:00,52.57,52.69,52.56,52.69,28044.0,41.8796,41.9752,41.8716,41.9752,28044.0
2018-10-05 12:40:00,52.69,52.69,52.62,52.65,25302.0,41.9752,41.9752,41.9194,41.9433,25302.0
2018-10-05 12:45:00,52.65,52.76,52.65,52.76,19172.0,41.9433,42.031,41.9433,42.031,19172.0
2018-10-05 12:50:00,52.75,52.81,52.74,52.78,38352.0,42.023,42.0708,42.015,42.0469,38352.0
2018-10-05 12:55:00,52.78,52.81,52.76,52.78,17576.0,42.0469,42.0708,42.031,42.0469,17576.0
2018-10-05 13:00:00,52.79,52.86,52.76,52.86,19719.0,42.0549,42.1106,42.031,42.1106,19719.0
2018-10-05 13:05:00,52.87,52.9,52.8,52.82,183320.0,42.1186,42.1425,42.0628,42.0788,183320.0
2018-10-05 13:10:00,52.82,52.85,52.78,52.83,36334.0,42.0788,42.1027,42.0469,42.0867,36334.0
2018-10-05 13:15:00,52.84,52.86,52.83,52.83,10343.0,42.0947,42.1106,42.0867,42.0867,10343.0
2018-10-05 13:20:00,52.84,52.95,52.83,52.94,16166.0,42.0947,42.1823,42.0867,42.1744,16166.0
2018-10-05 13:25:00,52.95,52.97,52.92,52.93,16193.0,42.1823,42.1983,42.1584,42.1664,16193.0
2018-10-05 13:30:00,52.93,52.93,52.86,52.86,20947.0,42.1664,42.1664,42.1106,42.1106,20947.0
2018-10-05 13:35:00,52.86,52.87,52.81,52.87,27071.0,42.1106,42.1186,42.0708,42.1186,27071.0
2018-10-05 13:40:00,52.87,52.92,52.86,52.87,22277.0,42.1186,42.1584,42.1106,42.1186,22277.0
2018-10-05 13:45:00,52.87,52.87,52.83,52.87,26122.0,42.1186,42.1186,42.0867,42.1186,26122.0
2018-10-05 13:50:00,52.87,52.9,52.86,52.88,9279.0,42.1186,42.1425,42.1106,42.1266,9279.0
2018-10-05 13:55:00,52.88,52.88,52.81,52.81,11988.0,42.1266,42.1266,42.0708,42.0708,11988.0
2018-10-05 14:00:00,52.82,52.82,52.76,52.8,39956.0,42.0788,42.0788,42.031,42.0628,39956.0
2018-10-05 14:05:00,52.81,52.85,52.81,52.84,10080.0,42.0708,42.1027,42.0708,42.0947,10080.0
2018-10-05 14:10:00,52.85,52.89,52.83,52.84,11443.0,42.1027,42.1345,42.0867,42.0947,11443.0
2018-10-05 14:15:00,52.85,52.95,52.83,52.92,10193.0,42.1027,42.1823,42.0867,42.1584,10193.0
2018-10-05 14:20:00,52.92,52.92,52.88,52.9,14863.0,42.1584,42.1584,42.1266,42.1425,14863.0
2018-10-05 14:25:00,52.89,52.89,52.82,52.85,18125.0,42.1345,42.1345,42.0788,42.1027,18125.0
2018-10-05 14:30:00,52.85,52.89,52.83,52.83,10954.0,42.1027,42.1345,42.0867,42.0867,10954.0
2018-10-05 14:35:00,52.83,52.86,52.83,52.83,8151.0,42.0867,42.1106,42.0867,42.0867,8151.0
2018-10-05 14:40:00,52.82,52.88,52.81,52.84,15358.0,42.0788,42.1266,42.0708,42.0947,15358.0
2018-10-05 14:45:00,52.85,52.86,52.82,52.84,10233.0,42.1027,42.1106,42.0788,42.0947,10233.0
2018-10-05 14:50:00,52.83,52.85,52.78,52.8,17541.0,42.0867,42.1027,42.0469,42.0628,17541.0
2018-10-05 14:55:00,52.8,52.87,52.8,52.87,15979.0,42.0628,42.1186,42.0628,42.1186,15979.0
2018-10-05 15:00:00,52.88,52.91,52.86,52.9,25424.0,42.1266,42.1505,42.1106,42.1425,25424.0
2018-10-05 15:05:00,52.9,52.94,52.83,52.84,43485.0,42.1425,42.1744,42.0867,42.0947,43485.0
2018-10-05 15:10:00,52.83,52.85,52.79,52.79,19740.0,42.0867,42.1027,42.0549,42.0549,19740.0
2018-10-05 15:15:00,52.79,52.84,52.79,52.83,18965.0,42.0549,42.0947,42.0549,42.0867,18965.0
2018-10-05 15:20:00,52.83,52.86,52.82,52.84,26628.0,42.0867,42.1106,42.0788,42.0947,26628.0
2018-10-05 15:25:00,52.84,52.89,52.84,52.88,41015.0,42.0947,42.1345,42.0947,42.1266,41015.0
2018-10-05 15:30:00,52.87,52.92,52.84,52.86,83647.0,42.1186,42.1584,42.0947,42.1106,83647.0
2018-10-05 15:35:00,52.85,52.86,52.77,52.77,63594.0,42.1027,42.1106,42.0389,42.0389,63594.0
2018-10-05 15:40:00,52.77,52.84,52.76,52.81,68141.0,42.0389,42.0947,42.031,42.0708,68141.0
2018-10-05 15:45:00,52.82,52.89,52.81,52.86,65322.0,42.0788,42.1345,42.0708,42.1106,65322.0
2018-10-05 15:50:00,52.87,52.87,52.8,52.81,69592.0,42.1186,42.1186,42.0628,42.0708,69592.0
2018-10-05 15:55:00,52.8,52.82,52.68,52.72,253601.0,42.0628,42.0788,41.9672,41.9991,253601.0
2018-10-08 09:30:00,53.04,53.2,53.04,53.11,74603.0,42.254,42.3815,42.254,42.3098,74603.0
2018-10-08 09:35:00,53.12,53.37,53.12,53.34,45798.0,42.3178,42.5169,42.3178,42.493,45798.0
2018-10-08 09:40:00,53.33,53.37,53.17,53.19,29131.0,42.4851,42.5169,42.3576,42.3735,29131.0
2018-10-08 09:45:00,53.21,53.24,53.05,53.07,26732.0,42.3895,42.4134,42.262,42.2779,26732.0
2018-10-08 09:50:00,53.06,53.07,52.92,52.96,24582.0,42.27,42.2779,42.1584,42.1903,24582.0
2018-10-08 09:55:00,52.96,52.98,52.89,52.94,20040.0,42.1903,42.2062,42.1345,42.1744,20040.0
2018-10-08 10:00:00,52.94,53.04,52.91,53.02,36138.0,42.1744,42.254,42.1505,42.2381,36138.0
2018-10-08 10:05:00,53.01,53.09,52.97,53.07,92392.0,42.2301,42.2939,42.1983,42.2779,92392.0
2018-10-08 10:10:00,53.07,53.11,53.03,53.06,38997.0,42.2779,42.3098,42.2461,42.27,38997.0
2018-10-08 10:15:00,53.05,53.08,52.92,52.93,20962.0,42.262,42.2859,42.1584,42.1664,20962.0
2018-10-08 10:20:00,52.93,52.96,52.77,52.77,22738.0,42.1664,42.1903,42.0389,42.0389,22738.0
2018-10-08 10:25:00,52.75,52.77,52.71,52.73,14701.0,42.023,42.0389,41.9911,42.0071,14701.0
2018-10-08 10:30:00,52.73,52.81,52.72,52.79,21160.0,42.0071,42.0708,41.9991,42.0549,21160.0
2018-10-08 10:35:00,52.8,52.92,52.8,52.87,20208.0,42.0628,42.1584,42.0628,42.1186,20208.0
2018-10-08 10:40:00,52.87,52.92,52.84,52.91,14299.0,42.1186,42.1584,42.0947,42.1505,14299.0
2018-10-08 10:45:00,52.91,52.98,52.9,52.92,50469.0,42.1505,42.2062,42.1425,42.1584,50469.0
2018-10-08 10:50:00,52.91,52.98,52.9,52.95,23159.0,42.1505,42.2062,42.1425,42.1823,23159.0
2018-10-08 10:55:00,52.95,52.96,52.9,52.96,56195.0,42.1823,42.1903,42.1425,42.1903,56195.0
2018-10-08 11:00:00,52.95,53.01,52.93,53.0,38215.0,42.1823,42.2301,42.1664,42.2222,38215.0
2018-10-08 11:05:00,53.0,53.05,52.98,53.04,14645.0,42.2222,42.262,42.2062,42.254,14645.0
2018-10-08 11:10:00,53.05,53.08,53.01,53.07,16653.0,42.262,42.2859,42.2301,42.2779,16653.0
2018-10-08 11:15:00,53.07,53.17,53.06,53.17,14744.0,42.2779,42.3576,42.27,42.3576,14744.0
2018-10-08 11:20:00,53.18,53.19,53.13,53.17,14516.0,42.3656,42.3735,42.3257,42.3576,14516.0
2018-10-08 11:25:00,53.18,53.27,53.16,53.26,45612.0,42.3656,42.4373,42.3496,42.4293,45612.0
2018-10-08 11:30:00,53.26,53.31,53.23,53.3,58992.0,42.4293,42.4691,42.4054,42.4612,58992.0
2018-10-08 11:35:00,53.3,53.32,53.21,53.31,54300.0,42.4612,42.4771,42.3895,42.4691,54300.0
2018-10-08 11:40:00,53.31,53.37,53.25,53.29,53994.0,42.4691,42.5169,42.4213,42.4532,53994.0
2018-10-08 11:45:00,53.29,53.35,53.25,53.25,56710.0,42.4532,42.501,42.4213,42.4213,56710.0
2018-10-08 11:50:00,53.25,53.25,53.19,53.22,64261.0,42.4213,42.4213,42.3735,42.3974,64261.0
2018-10-08 11:55:00,53.21,53.36,53.19,53.33,61824.0,42.3895,42.5089,42.3735,42.4851,61824.0
2018-10-08 12:00:00,53.33,53.4,53.3,53.38,42160.0,42.4851,42.5408,42.4612,42.5249,42160.0
2018-10-08 12:05:00,53.39,53.5,53.36,53.5,30580.0,42.5328,42.6205,42.5089,42.6205,30580.0
2018-10-08 12:10:00,53.5,53.58,53.48,53.53,20151.0,42.6205,42.6842,42.6045,42.6444,20151.0
2018-10-08 12:15:00,53.52,53.57,53.51,53.52,36018.0,42.6364,42.6762,42.6284,42.6364,36018.0
2018-10-08 12:20:00,53.52,53.65,53.52,53.56,148467.0,42.6364,42.74,42.6364,42.6683,148467.0
2018-10-08 12:25:00,53.56,53.66,53.54,53.59,27700.0,42.6683,42.7479,42.6523,42.6922,27700.0
2018-10-08 12:30:00,53.58,53.59,53.55,53.57,19710.0,42.6842,42.6922,42.6603,42.6762,19710.0
2018-10-08 12:35:00,53.58,53.6,53.54,53.6,21727.0,42.6842,42.7001,42.6523,42.7001,21727.0
2018-10-08 12:40:00,53.59,53.62,53.57,53.6,14110.0,42.6922,42.7161,42.6762,42.7001,14110.0
2018-10-08 12:45:00,53.6,53.68,53.59,53.67,38041.0,42.7001,42.7639,42.6922,42.7559,38041.0
2018-10-08 12:50:00,53.66,53.71,53.62,53.7,13886.0,42.7479,42.7878,42.7161,42.7798,13886.0
2018-10-08 12:55:00,53.7,53.78,53.68,53.78,20266.0,42.7798,42.8435,42.7639,42.8435,20266.0
2018-10-08 13:00:00,53.78,53.79,53.71,53.73,15347.0,42.8435,42.8515,42.7878,42.8037,15347.0
2018-10-08 13:05:00,53.72,53.73,53.69,53.71,15775.0,42.7957,42.8037,42.7718,42.7878,15775.0
2018-10-08 13:10:00,53.71,53.74,53.67,53.73,120849.0,42.7878,42.8117,42.7559,42.8037,120849.0
2018-10-08 13:15:00,53.73,53.74,53.68,53.74,15819.0,42.8037,42.8117,42.7639,42.8117,15819.0
2018-10-08 13:20:00,53.73,53.74,53.69,53.72,33940.0,42.8037,42.8117,42.7718,42.7957,33940.0
2018-10-08 13:25:00,53.73,53.74,53.68,53.68,11789.0,42.8037,42.8117,42.7639,42.7639,11789.0
2018-10-08 13:30:00,53.69,53.72,53.62,53.64,12701.0,42.7718,42.7957,42.7161,42.732,12701.0
2018-10-08 13:35:00,53.65,53.68,53.62,53.66,9242.0,42.74,42.7639,42.7161,42.7479,9242.0
2018-10-08 13:40:00,53.65,53.69,53.64,53.68,18295.0,42.74,42.7718,42.732,42.7639,18295.0
2018-10-08 13:45:00,53.69,53.72,53.68,53.69,14739.0,42.7718,42.7957,42.7639,42.7718,14739.0
2018-10-08 13:50:00,53.7,53.72,53.68,53.68,8559.0,42.7798,42.7957,42.7639,42.7639,8559.0
2018-10-08 13:55:00,53.69,53.72,53.68,53.7,12355.0,42.7718,42.7957,42.7639,42.7798,12355.0
2018-10-08 14:00:00,53.7,53.77,53.7,53.76,24432.0,42.7798,42.8356,42.7798,42.8276,24432.0
2018-10-08 14:05:00,53.77,53.81,53.73,53.73,19584.0,42.8356,42.8674,42.8037,42.8037,19584.0
2018-10-08 14:10:00,53.73,53.73,53.66,53.73,19382.0,42.8037,42.8037,42.7479,42.8037,19382.0
2018-10-08 14:15:00,53.73,53.73,53.68,53.71,17100.0,42.8037,42.8037,42.7639,42.7878,17100.0
2018-10-08 14:20:00,53.71,53.73,53.68,53.68,15492.0,42.7878,42.8037,42.7639,42.7639,15492.0
2018-10-08 14:25:00,53.69,53.75,53.69,53.75,15265.0,42.7718,42.8196,42.7718,42.8196,15265.0
2018-10-08 14:30:00,53.75,53.78,53.67,53.7,49278.0,42.8196,42.8435,42.7559,42.7798,49278.0
2018-10-08 14:35:00,53.71,53.71,53.68,53.69,11074.0,42.7878,42.7878,42.7639,42.7718,11074.0
2018-10-08 14:40:00,53.7,53.72,53.7,53.7,14393.0,42.7798,42.7957,42.7798,42.7798,14393.0
2018-10-08 14:45:00,53.71,53.71,53.6,53.6,17774.0,42.7878,42.7878,42.7001,42.7001,17774.0
2018-10-08 14:50:00,53.6,53.62,53.58,53.62,13819.0,42.7001,42.7161,42.6842,42.7161,13819.0
2018-10-08 14:55:00,53.61,53.61,53.5,53.52,19401.0,42.7081,42.7081,42.6205,42.6364,19401.0
2018-10-08 15:00:00,53.52,53.55,53.5,53.5,11659.0,42.6364,42.6603,42.6205,42.6205,11659.0
2018-10-08 15:05:00,53.5,53.52,53.48,53.51,8839.0,42.6205,42.6364,42.6045,42.6284,8839.0
2018-10-08 15:10:00,53.5,53.51,53.48,53.48,16407.0,42.6205,42.6284,42.6045,42.6045,16407.0
2018-10-08 15:15:00,53.48,53.5,53.45,53.5,27483.0,42.6045,42.6205,42.5806,42.6205,27483.0
2018-10-08 15:20:00,53.5,53.54,53.47,53.51,44544.0,42.6205,42.6523,42.5966,42.6284,44544.0
2018-10-08 15:25:00,53.52,53.57,53.51,53.51,17469.0,42.6364,42.6762,42.6284,42.6284,17469.0
2018-10-08 15:30:00,53.52,53.55,53.5,53.5,23085.0,42.6364,42.6603,42.6205,42.6205,23085.0
2018-10-08 15:35:00,53.52,53.52,53.46,53.5,36747.0,42.6364,42.6364,42.5886,42.6205,36747.0
2018-10-08 15:40:00,53.5,53.56,53.47,53.56,47505.0,42.6205,42.6683,42.5966,42.6683,47505.0
2018-10-08 15:45:00,53.56,53.59,53.54,53.56,69026.0,42.6683,42.6922,42.6523,42.6683,69026.0
2018-10-08 15:50:00,53.55,53.56,53.53,53.55,68638.0,42.6603,42.6683,42.6444,42.6603,68638.0
2018-10-08 15:55:00,53.55,53.56,53.47,53.52,161740.0,42.6603,42.6683,42.5966,42.6364,161740.0
2018-10-09 09:30:00,53.94,54.0,53.47,53.48,87566.0,42.971,43.0188,42.5966,42.6045,87566.0
2018-10-09 09:35:00,53.47,53.8,53.46,53.7,45316.0,42.5966,42.8595,42.5886,42.7798,45316.0
2018-10-09 09:40:00,53.72,53.91,53.72,53.81,37007.0,42.7957,42.9471,42.7957,42.8674,37007.0
2018-10-09 09:45:00,53.81,53.99,53.78,53.99,21941.0,42.8674,43.0108,42.8435,43.0108,21941.0
2018-10-09 09:50:00,53.99,54.05,53.92,53.94,28496.0,43.0108,43.0586,42.9551,42.971,28496.0
2018-10-09 09:55:00,53.95,54.01,53.92,53.92,19054.0,42.979,43.0268,42.9551,42.9551,19054.0
2018-10-09 10:00:00,53.9,53.93,53.78,53.92,24423.0,42.9391,42.963,42.8435,42.9551,24423.0
2018-10-09 10:05:00,53.92,54.04,53.9,54.04,20406.0,42.9551,43.0507,42.9391,43.0507,20406.0
2018-10-09 10:10:00,54.03,54.14,54.03,54.12,20672.0,43.0427,43.1303,43.0427,43.1144,20672.0
2018-10-09 10:15:00,54.13,54.14,54.01,54.03,31710.0,43.1224,43.1303,43.0268,43.0427,31710.0
2018-10-09 10:20:00,54.03,54.04,53.89,53.89,26601.0,43.0427,43.0507,42.9312,42.9312,26601.0
2018-10-09 10:25:00,53.89,53.9,53.82,53.87,28409.0,42.9312,42.9391,42.8754,42.9152,28409.0
2018-10-09 10:30:00,53.88,53.89,53.76,53.82,82739.0,42.9232,42.9312,42.8276,42.8754,82739.0
2018-10-09 10:35:00,53.81,53.89,53.79,53.87,34573.0,42.8674,42.9312,42.8515,42.9152,34573.0
2018-10-09 10:40:00,53.88,53.89,53.81,53.81,22575.0,42.9232,42.9312,42.8674,42.8674,22575.0
2018-10-09 10:45:00,53.8,53.85,53.74,53.84,33095.0,42.8595,42.8993,42.8117,42.8913,33095.0
2018-10-09 10:50:00,53.85,54.08,53.84,54.01,29072.0,42.8993,43.0825,42.8913,43.0268,29072.0
2018-10-09 10:55:00,54.01,54.06,53.99,54.05,18710.0,43.0268,43.0666,43.0108,43.0586,18710.0
2018-10-09 11:00:00,54.06,54.13,54.06,54.08,25802.0,43.0666,43.1224,43.0666,43.0825,25802.0
2018-10-09 11:05:00,54.08,54.16,54.06,54.16,16849.0,43.0825,43.1463,43.0666,43.1463,16849.0
2018-10-09 11:10:00,54.16,54.28,54.15,54.16,45873.0,43.1463,43.2419,43.1383,43.1463,45873.0
2018-10-09 11:15:00,54.16,54.27,54.11,54.26,64156.0,43.1463,43.2339,43.1064,43.2259,64156.0
2018-10-09 11:20:00,54.25,54.25,54.16,54.19,30618.0,43.218,43.218,43.1463,43.1702,30618.0
2018-10-09 11:25:00,54.18,54.21,54.14,54.18,49265.0,43.1622,43.1861,43.1303,43.1622,49265.0
2018-10-09 11:30:00,54.18,54.18,54.03,54.06,20897.0,43.1622,43.1622,43.0427,43.0666,20897.0
2018-10-09 11:35:00,54.07,54.1,54.0,54.09,49395.0,43.0746,43.0985,43.0188,43.0905,49395.0
2018-10-09 11:40:00,54.09,54.14,54.08,54.09,20923.0,43.0905,43.1303,43.0825,43.0905,20923.0
2018-10-09 11:45:00,54.1,54.14,54.06,54.07,18174.0,43.0985,43.1303,43.0666,43.0746,18174.0
2018-10-09 11:50:00,54.06,54.06,53.98,53.98,23734.0,43.0666,43.0666,43.0029,43.0029,23734.0
2018-10-09 11:55:00,53.98,54.05,53.98,54.03,29828.0,43.0029,43.0586,43.0029,43.0427,29828.0
2018-10-09 12:00:00,54.04,54.04,54.0,54.0,37482.0,43.0507,43.0507,43.0188,43.0188,37482.0
2018-10-09 12:05:00,54.0,54.11,53.99,54.05,44828.0,43.0188,43.1064,43.0108,43.0586,44828.0
2018-10-09 12:10:00,54.06,54.09,54.01,54.07,28375.0,43.0666,43.0905,43.0268,43.0746,28375.0
2018-10-09 12:15:00,54.07,54.11,53.97,53.98,19208.0,43.0746,43.1064,42.9949,43.0029,19208.0
2018-10-09 12:20:00,53.99,53.99,53.93,53.93,12693.0,43.0108,43.0108,42.963,42.963,12693.0
2018-10-09 12:25:00,53.93,53.97,53.92,53.95,9983.0,42.963,42.9949,42.9551,42.979,9983.0
2018-10-09 12:30:00,53.96,53.99,53.93,53.93,14110.0,42.9869,43.0108,42.963,42.963,14110.0
2018-10-09 12:35:00,53.94,53.96,53.91,53.95,10352.0,42.971,42.9869,42.9471,42.979,10352.0
2018-10-09 12:40:00,53.95,53.99,53.95,53.98,6898.0,42.979,43.0108,42.979,43.0029,6898.0
2018-10-09 12:45:00,53.98,53.98,53.93,53.97,32400.0,43.0029,43.0029,42.963,42.9949,32400.0
2018-10-09 12:50:00,53.97,53.99,53.92,53.94,12482.0,42.9949,43.0108,42.9551,42.971,12482.0
2018-10-09 12:55:00,53.94,53.95,53.91,53.91,20748.0,42.971,42.979,42.9471,42.9471,20748.0
2018-10-09 13:00:00,53.92,53.93,53.85,53.88,20481.0,42.9551,42.963,42.8993,42.9232,20481.0
2018-10-09 13:05:00,53.87,53.91,53.86,53.9,36887.0,42.9152,42.9471,42.9073,42.9391,36887.0
2018-10-09 13:10:00,53.9,53.92,53.89,53.91,19970.0,42.9391,42.9551,42.9312,42.9471,19970.0
2018-10-09 13:15:00,53.92,53.97,53.92,53.97,15465.0,42.9551,42.9949,42.9551,42.9949,15465.0
2018-10-09 13:20:00,53.96,54.01,53.96,53.98,24689.0,42.9869,43.0268,42.9869,43.0029,24689.0
2018-10-09 13:25:00,53.98,54.01,53.96,53.96,16101.0,43.0029,43.0268,42.9869,42.9869,16101.0
2018-10-09 13:30:00,53.96,53.96,53.85,53.85,19258.0,42.9869,42.9869,42.8993,42.8993,19258.0
2018-10-09 13:35:00,53.84,53.89,53.82,53.84,48440.0,42.8913,42.9312,42.8754,42.8913,48440.0
2018-10-09 13:40:00,53.83,53.84,53.79,53.8,83943.0,42.8834,42.8913,42.8515,42.8595,83943.0
2018-10-09 13:45:00,53.8,53.81,53.72,53.74,35527.0,42.8595,42.8674,42.7957,42.8117,35527.0
2018-10-09 13:50:00,53.73,53.74,53.68,53.72,29642.0,42.8037,42.8117,42.7639,42.7957,29642.0
2018-10-09 13:55:00,53.72,53.87,53.71,53.85,39056.0,42.7957,42.9152,42.7878,42.8993,39056.0
2018-10-09 14:00:00,53.84,53.89,53.83,53.88,17304.0,42.8913,42.9312,42.8834,42.9232,17304.0
2018-10-09 14:05:00,53.88,53.94,53.87,53.9,25790.0,42.9232,42.971,42.9152,42.9391,25790.0
2018-10-09 14:10:00,53.9,54.0,53.88,53.96,50729.0,42.9391,43.0188,42.9232,42.9869,50729.0
2018-10-09 14:15:00,53.95,53.99,53.9,53.91,26243.0,42.979,43.0108,42.9391,42.9471,26243.0
2018-10-09 14:20:00,53.91,54.0,53.91,53.99,28527.0,42.9471,43.0188,42.9471,43.0108,28527.0
2018-10-09 14:25:00,53.99,54.05,53.98,54.04,36327.0,43.0108,43.0586,43.0029,43.0507,36327.0
2018-10-09 14:30:00,54.04,54.07,54.03,54.05,19481.0,43.0507,43.0746,43.0427,43.0586,19481.0
2018-10-09 14:35:00,54.05,54.1,54.04,54.09,46281.0,43.0586,43.0985,43.0507,43.0905,46281.0
2018-10-09 14:40:00,54.08,54.09,54.04,54.04,17829.0,43.0825,43.0905,43.0507,43.0507,17829.0
2018-10-09 14:45:00,54.04,54.04,53.98,54.01,42109.0,43.0507,43.0507,43.0029,43.0268,42109.0
2018-10-09 14:50:00,54.02,54.05,53.99,54.04,45659.0,43.0347,43.0586,43.0108,43.0507,45659.0
2018-10-09 14:55:00,54.03,54.04,53.99,54.04,32588.0,43.0427,43.0507,43.0108,43.0507,32588.0
2018-10-09 15:00:00,54.04,54.06,54.0,54.05,21943.0,43.0507,43.0666,43.0188,43.0586,21943.0
2018-10-09 15:05:00,54.04,54.04,53.98,53.99,15089.0,43.0507,43.0507,43.0029,43.0108,15089.0
2018-10-09 15:10:00,53.98,54.03,53.98,54.03,17169.0,43.0029,43.0427,43.0029,43.0427,17169.0
2018-10-09 15:15:00,54.03,54.05,54.0,54.01,14663.0,43.0427,43.0586,43.0188,43.0268,14663.0
2018-10-09 15:20:00,54.0,54.02,53.99,53.99,28102.0,43.0188,43.0347,43.0108,43.0108,28102.0
2018-10-09 15:25:00,53.99,54.0,53.92,53.93,22551.0,43.0108,43.0188,42.9551,42.963,22551.0
2018-10-09 15:30:00,53.93,53.98,53.91,53.95,23871.0,42.963,43.0029,42.9471,42.979,23871.0
2018-10-09 15:35:00,53.94,53.99,53.93,53.96,30788.0,42.971,43.0108,42.963,42.9869,30788.0
2018-10-09 15:40:00,53.96,53.99,53.95,53.97,51377.0,42.9869,43.0108,42.979,42.9949,51377.0
2018-10-09 15:45:00,53.98,54.03,53.97,54.01,112811.0,43.0029,43.0427,42.9949,43.0268,112811.0
2018-10-09 15:50:00,54.01,54.09,54.01,54.09,80613.0,43.0268,43.0905,43.0268,43.0905,80613.0
2018-10-09 15:55:00,54.08,54.12,54.07,54.08,191503.0,43.0825,43.1144,43.0746,43.0825,191503.0
2018-10-10 09:30:00,54.81,54.91,54.48,54.49,147346.0,43.6641,43.7437,43.4012,43.4092,147346.0
2018-10-10 09:35:00,54.5,54.81,54.5,54.7,188832.0,43.4171,43.6641,43.4171,43.5765,188832.0
2018-10-10 09:40:00,54.71,54.81,54.53,54.81,107314.0,43.5844,43.6641,43.441,43.6641,107314.0
2018-10-10 09:45:00,54.79,55.03,54.75,54.91,68578.0,43.6482,43.8393,43.6163,43.7437,68578.0
2018-10-10 09:50:00,54.91,55.2,54.91,55.09,118674.0,43.7437,43.9748,43.7437,43.8871,118674.0
2018-10-10 09:55:00,55.09,55.16,55.07,55.11,86515.0,43.8871,43.9429,43.8712,43.9031,86515.0
2018-10-10 10:00:00,55.11,55.24,55.08,55.08,71948.0,43.9031,44.0066,43.8792,43.8792,71948.0
2018-10-10 10:05:00,55.09,55.19,55.03,55.03,72293.0,43.8871,43.9668,43.8393,43.8393,72293.0
2018-10-10 10:10:00,55.03,55.04,54.8,54.94,50524.0,43.8393,43.8473,43.6561,43.7676,50524.0
2018-10-10 10:15:00,54.95,55.09,54.93,54.98,36894.0,43.7756,43.8871,43.7597,43.7995,36894.0
2018-10-10 10:20:00,54.97,54.97,54.74,54.8,44479.0,43.7915,43.7915,43.6083,43.6561,44479.0
2018-10-10 10:25:00,54.8,54.83,54.56,54.56,46166.0,43.6561,43.68,43.4649,43.4649,46166.0
2018-10-10 10:30:00,54.56,54.65,54.39,54.46,118063.0,43.4649,43.5366,43.3295,43.3853,118063.0
2018-10-10 10:35:00,54.46,54.64,54.45,54.64,40790.0,43.3853,43.5287,43.3773,43.5287,40790.0
2018-10-10 10:40:00,54.64,54.83,54.63,54.83,56851.0,43.5287,43.68,43.5207,43.68,56851.0
2018-10-10 10:45:00,54.83,54.98,54.78,54.96,41504.0,43.68,43.7995,43.6402,43.7836,41504.0
2018-10-10 10:50:00,54.96,55.09,54.91,54.98,152846.0,43.7836,43.8871,43.7437,43.7995,152846.0
2018-10-10 10:55:00,54.99,55.1,54.97,55.09,38535.0,43.8075,43.8951,43.7915,43.8871,38535.0
2018-10-10 11:00:00,55.1,55.14,55.01,55.02,43370.0,43.8951,43.927,43.8234,43.8314,43370.0
2018-10-10 11:05:00,55.03,55.16,55.0,55.11,44458.0,43.8393,43.9429,43.8154,43.9031,44458.0
2018-10-10 11:10:00,55.1,55.11,55.03,55.03,37637.0,43.8951,43.9031,43.8393,43.8393,37637.0
2018-10-10 11:15:00,55.05,55.2,55.05,55.18,47801.0,43.8553,43.9748,43.8553,43.9588,47801.0
2018-10-10 11:20:00,55.18,55.25,55.15,55.18,43280.0,43.9588,44.0146,43.9349,43.9588,43280.0
2018-10-10 11:25:00,55.18,55.18,54.97,55.01,39836.0,43.9588,43.9588,43.7915,43.8234,39836.0
2018-10-10 11:30:00,55.01,55.03,54.95,55.01,33171.0,43.8234,43.8393,43.7756,43.8234,33171.0
2018-10-10 11:35:00,55.02,55.12,55.01,55.08,21807.0,43.8314,43.911,43.8234,43.8792,21807.0
2018-10-10 11:40:00,55.08,55.1,54.95,54.95,28625.0,43.8792,43.8951,43.7756,43.7756,28625.0
2018-10-10 11:45:00,54.95,54.96,54.9,54.92,37016.0,43.7756,43.7836,43.7358,43.7517,37016.0
2018-10-10 11:50:00,54.92,55.03,54.91,55.03,27882.0,43.7517,43.8393,43.7437,43.8393,27882.0
2018-10-10 11:55:00,55.03,55.16,55.03,55.14,29687.0,43.8393,43.9429,43.8393,43.927,29687.0
2018-10-10 12:00:00,55.14,55.21,55.12,55.19,33744.0,43.927,43.9827,43.911,43.9668,33744.0
2018-10-10 12:05:00,55.18,55.29,55.13,55.29,40792.0,43.9588,44.0465,43.919,44.0465,40792.0
2018-10-10 12:10:00,55.3,55.31,55.24,55.26,34669.0,44.0544,44.0624,44.0066,44.0226,34669.0
2018-10-10 12:15:00,55.26,55.27,55.21,55.21,24261.0,44.0226,44.0305,43.9827,43.9827,24261.0
2018-10-10 12:20:00,55.22,55.29,55.22,55.23,26942.0,43.9907,44.0465,43.9907,43.9987,26942.0
2018-10-10 12:25:00,55.22,55.29,55.22,55.26,18056.0,43.9907,44.0465,43.9907,44.0226,18056.0
2018-10-10 12:30:00,55.27,55.3,55.21,55.23,24465.0,44.0305,44.0544,43.9827,43.9987,24465.0
2018-10-10 12:35:00,55.23,55.28,55.21,55.28,19847.0,43.9987,44.0385,43.9827,44.0385,19847.0
2018-10-10 12:40:00,55.29,55.35,55.29,55.29,25640.0,44.0465,44.0943,44.0465,44.0465,25640.0
2018-10-10 12:45:00,55.3,55.36,55.27,55.35,21770.0,44.0544,44.1022,44.0305,44.0943,21770.0
2018-10-10 12:50:00,55.34,55.35,55.26,55.27,16009.0,44.0863,44.0943,44.0226,44.0305,16009.0
2018-10-10 12:55:00,55.28,55.35,55.27,55.31,16506.0,44.0385,44.0943,44.0305,44.0624,16506.0
2018-10-10 13:00:00,55.31,55.33,55.21,55.21,16392.0,44.0624,44.0783,43.9827,43.9827,16392.0
2018-10-10 13:05:00,55.22,55.22,55.11,55.11,17000.0,43.9907,43.9907,43.9031,43.9031,17000.0
2018-10-10 13:10:00,55.11,55.18,55.09,55.17,42684.0,43.9031,43.9588,43.8871,43.9509,42684.0
2018-10-10 13:15:00,55.17,55.21,55.14,55.17,34085.0,43.9509,43.9827,43.927,43.9509,34085.0
2018-10-10 13:20:00,55.17,55.18,55.05,55.1,14778.0,43.9509,43.9588,43.8553,43.8951,14778.0
2018-10-10 13:25:00,55.1,55.13,55.08,55.09,17120.0,43.8951,43.919,43.8792,43.8871,17120.0
2018-10-10 13:30:00,55.1,55.15,55.08,55.14,33524.0,43.8951,43.9349,43.8792,43.927,33524.0
2018-10-10 13:35:00,55.13,55.19,55.12,55.19,13512.0,43.919,43.9668,43.911,43.9668,13512.0
2018-10-10 13:40:00,55.19,55.24,55.17,55.21,19755.0,43.9668,44.0066,43.9509,43.9827,19755.0
2018-10-10 13:45:00,55.2,55.2,55.15,55.2,15752.0,43.9748,43.9748,43.9349,43.9748,15752.0
2018-10-10 13:50:00,55.19,55.19,55.1,55.11,20293.0,43.9668,43.9668,43.8951,43.9031,20293.0
2018-10-10 13:55:00,55.11,55.14,55.06,55.06,16702.0,43.9031,43.927,43.8632,43.8632,16702.0
2018-10-10 14:00:00,55.06,55.06,54.99,55.0,40141.0,43.8632,43.8632,43.8075,43.8154,40141.0
2018-10-10 14:05:00,54.99,55.1,54.97,55.08,24101.0,43.8075,43.8951,43.7915,43.8792,24101.0
2018-10-10 14:10:00,55.08,55.14,55.04,55.13,25010.0,43.8792,43.927,43.8473,43.919,25010.0
2018-10-10 14:15:00,55.13,55.15,55.11,55.12,18834.0,43.919,43.9349,43.9031,43.911,18834.0
2018-10-10 14:20:00,55.12,55.2,55.12,55.18,48456.0,43.911,43.9748,43.911,43.9588,48456.0
2018-10-10 14:25:00,55.17,55.17,55.11,55.13,25218.0,43.9509,43.9509,43.9031,43.919,25218.0
2018-10-10 14:30:00,55.12,55.13,55.01,55.01,23933.0,43.911,43.919,43.8234,43.8234,23933.0
2018-10-10 14:35:00,55.01,55.06,55.0,55.02,34963.0,43.8234,43.8632,43.8154,43.8314,34963.0
2018-10-10 14:40:00,55.03,55.06,54.98,55.01,32440.0,43.8393,43.8632,43.7995,43.8234,32440.0
2018-10-10 14:45:00,55.01,55.09,54.99,55.06,35160.0,43.8234,43.8871,43.8075,43.8632,35160.0
2018-10-10 14:50:00,55.06,55.07,54.99,54.99,33166.0,43.8632,43.8712,43.8075,43.8075,33166.0
2018-10-10 14:55:00,55.0,55.0,54.9,54.91,25893.0,43.8154,43.8154,43.7358,43.7437,25893.0
2018-10-10 15:00:00,54.91,54.91,54.87,54.88,57404.0,43.7437,43.7437,43.7119,43.7198,57404.0
2018-10-10 15:05:00,54.88,54.96,54.87,54.94,49579.0,43.7198,43.7836,43.7119,43.7676,49579.0
2018-10-10 15:10:00,54.94,54.95,54.77,54.77,47720.0,43.7676,43.7756,43.6322,43.6322,47720.0
2018-10-10 15:15:00,54.77,54.87,54.77,54.84,38564.0,43.6322,43.7119,43.6322,43.688,38564.0
2018-10-10 15:20:00,54.85,54.98,54.84,54.98,39038.0,43.6959,43.7995,43.688,43.7995,39038.0
2018-10-10 15:25:00,54.98,55.08,54.98,55.07,45932.0,43.7995,43.8792,43.7995,43.8712,45932.0
2018-10-10 15:30:00,55.06,55.06,54.94,54.94,37339.0,43.8632,43.8632,43.7676,43.7676,37339.0
2018-10-10 15:35:00,54.94,54.98,54.91,54.92,68038.0,43.7676,43.7995,43.7437,43.7517,68038.0
2018-10-10 15:40:00,54.92,54.94,54.77,54.78,84097.0,43.7517,43.7676,43.6322,43.6402,84097.0
2018-10-10 15:45:00,54.77,54.86,54.66,54.79,121069.0,43.6322,43.7039,43.5446,43.6482,121069.0
2018-10-10 15:50:00,54.78,54.84,54.72,54.73,86409.0,43.6402,43.688,43.5924,43.6004,86409.0
2018-10-10 15:55:00,54.73,54.73,54.52,54.53,248257.0,43.6004,43.6004,43.4331,43.441,248257.0
2018-10-11 09:30:00,54.62,54.76,54.05,54.42,112685.0,43.5127,43.6243,43.0586,43.3534,112685.0
2018-10-11 09:35:00,54.44,54.65,54.34,54.63,38004.0,43.3693,43.5366,43.2897,43.5207,38004.0
2018-10-11 09:40:00,54.59,54.73,54.53,54.65,30041.0,43.4888,43.6004,43.441,43.5366,30041.0
2018-10-11 09:45:00,54.65,54.7,54.25,54.26,60334.0,43.5366,43.5765,43.218,43.2259,60334.0
2018-10-11 09:50:00,54.24,54.24,53.89,53.97,40218.0,43.21,43.21,42.9312,42.9949,40218.0
2018-10-11 09:55:00,53.98,54.12,53.88,53.97,92496.0,43.0029,43.1144,42.9232,42.9949,92496.0
2018-10-11 10:00:00,53.96,54.03,53.92,54.02,81120.0,42.9869,43.0427,42.9551,43.0347,81120.0
2018-10-11 10:05:00,54.03,54.34,54.03,54.16,33885.0,43.0427,43.2897,43.0427,43.1463,33885.0
2018-10-11 10:10:00,54.16,54.25,54.12,54.17,32641.0,43.1463,43.218,43.1144,43.1542,32641.0
2018-10-11 10:15:00,54.17,54.33,54.16,54.29,27467.0,43.1542,43.2817,43.1463,43.2498,27467.0
2018-10-11 10:20:00,54.26,54.29,54.19,54.24,24998.0,43.2259,43.2498,43.1702,43.21,24998.0
2018-10-11 10:25:00,54.25,54.32,54.05,54.06,25338.0,43.218,43.2737,43.0586,43.0666,25338.0
2018-10-11 10:30:00,54.07,54.14,54.04,54.08,13298.0,43.0746,43.1303,43.0507,43.0825,13298.0
2018-10-11 10:35:00,54.08,54.18,54.02,54.15,32371.0,43.0825,43.1622,43.0347,43.1383,32371.0
2018-10-11 10:40:00,54.15,54.24,54.1,54.23,23011.0,43.1383,43.21,43.0985,43.202,23011.0
2018-10-11 10:45:00,54.24,54.26,54.13,54.13,40537.0,43.21,43.2259,43.1224,43.1224,40537.0
2018-10-11 10:50:00,54.12,54.18,54.1,54.1,22949.0,43.1144,43.1622,43.0985,43.0985,22949.0
2018-10-11 10:55:00,54.1,54.11,53.94,54.01,24423.0,43.0985,43.1064,42.971,43.0268,24423.0
2018-10-11 11:00:00,54.01,54.11,53.99,54.07,50672.0,43.0268,43.1064,43.0108,43.0746,50672.0
2018-10-11 11:05:00,54.07,54.23,54.07,54.22,23649.0,43.0746,43.202,43.0746,43.1941,23649.0
2018-10-11 11:10:00,54.22,54.36,54.22,54.32,22822.0,43.1941,43.3056,43.1941,43.2737,22822.0
2018-10-11 11:15:00,54.33,54.37,54.21,54.28,28482.0,43.2817,43.3136,43.1861,43.2419,28482.0
2018-10-11 11:20:00,54.29,54.32,54.09,54.12,27838.0,43.2498,43.2737,43.0905,43.1144,27838.0
2018-10-11 11:25:00,54.11,54.12,53.99,54.04,32335.0,43.1064,43.1144,43.0108,43.0507,32335.0
2018-10-11 11:30:00,54.04,54.05,53.91,53.92,34569.0,43.0507,43.0586,42.9471,42.9551,34569.0
2018-10-11 11:35:00,53.92,53.92,53.81,53.88,36388.0,42.9551,42.9551,42.8674,42.9232,36388.0
2018-10-11 11:40:00,53.88,53.9,53.79,53.82,47539.0,42.9232,42.9391,42.8515,42.8754,47539.0
2018-10-11 11:45:00,53.83,53.84,53.64,53.8,45310.0,42.8834,42.8913,42.732,42.8595,45310.0
2018-10-11 11:50:00,53.78,53.98,53.76,53.93,28872.0,42.8435,43.0029,42.8276,42.963,28872.0
2018-10-11 11:55:00,53.92,54.02,53.89,54.02,34194.0,42.9551,43.0347,42.9312,43.0347,34194.0
2018-10-11 12:00:00,54.02,54.02,53.82,53.86,33994.0,43.0347,43.0347,42.8754,42.9073,33994.0
2018-10-11 12:05:00,53.85,53.97,53.81,53.85,86615.0,42.8993,42.9949,42.8674,42.8993,86615.0
2018-10-11 12:10:00,53.85,53.92,53.79,53.83,155734.0,42.8993,42.9551,42.8515,42.8834,155734.0
2018-10-11 12:15:00,53.83,53.92,53.82,53.92,54158.0,42.8834,42.9551,42.8754,42.9551,54158.0
2018-10-11 12:20:00,53.92,53.98,53.89,53.97,25537.0,42.9551,43.0029,42.9312,42.9949,25537.0
2018-10-11 12:25:00,53.97,54.02,53.92,54.01,26158.0,42.9949,43.0347,42.9551,43.0268,26158.0
2018-10-11 12:30:00,54.01,54.05,53.99,54.02,12258.0,43.0268,43.0586,43.0108,43.0347,12258.0
2018-10-11 12:35:00,54.02,54.05,53.97,54.04,17194.0,43.0347,43.0586,42.9949,43.0507,17194.0
2018-10-11 12:40:00,54.04,54.06,53.96,54.0,27987.0,43.0507,43.0666,42.9869,43.0188,27987.0
2018-10-11 12:45:00,53.99,54.01,53.94,53.95,41745.0,43.0108,43.0268,42.971,42.979,41745.0
2018-10-11 12:50:00,53.94,54.0,53.88,53.89,79310.0,42.971,43.0188,42.9232,42.9312,79310.0
2018-10-11 12:55:00,53.88,54.01,53.83,54.0,84487.0,42.9232,43.0268,42.8834,43.0188,84487.0
2018-10-11 13:00:00,54.0,54.0,53.93,53.97,58466.0,43.0188,43.0188,42.963,42.9949,58466.0
2018-10-11 13:05:00,53.97,54.01,53.91,53.95,14755.0,42.9949,43.0268,42.9471,42.979,14755.0
2018-10-11 13:10:00,53.95,53.98,53.9,53.9,15500.0,42.979,43.0029,42.9391,42.9391,15500.0
2018-10-11 13:15:00,53.91,53.98,53.91,53.95,12600.0,42.9471,43.0029,42.9471,42.979,12600.0
2018-10-11 13:20:00,53.94,53.96,53.89,53.9,14411.0,42.971,42.9869,42.9312,42.9391,14411.0
2018-10-11 13:25:00,53.9,53.95,53.86,53.88,19516.0,42.9391,42.979,42.9073,42.9232,19516.0
2018-10-11 13:30:00,53.88,53.92,53.85,53.86,16972.0,42.9232,42.9551,42.8993,42.9073,16972.0
2018-10-11 13:35:00,53.85,53.89,53.84,53.89,16878.0,42.8993,42.9312,42.8913,42.9312,16878.0
2018-10-11 13:40:00,53.9,53.9,53.86,53.86,14607.0,42.9391,42.9391,42.9073,42.9073,14607.0
2018-10-11 13:45:00,53.85,53.89,53.84,53.84,14008.0,42.8993,42.9312,42.8913,42.8913,14008.0
2018-10-11 13:50:00,53.83,53.86,53.81,53.86,21597.0,42.8834,42.9073,42.8674,42.9073,21597.0
2018-10-11 13:55:00,53.86,53.94,53.86,53.91,16730.0,42.9073,42.971,42.9073,42.9471,16730.0
2018-10-11 14:00:00,53.91,53.96,53.89,53.94,18970.0,42.9471,42.9869,42.9312,42.971,18970.0
2018-10-11 14:05:00,53.95,53.98,53.91,53.93,13282.0,42.979,43.0029,42.9471,42.963,13282.0
2018-10-11 14:10:00,53.93,53.93,53.86,53.91,26217.0,42.963,42.963,42.9073,42.9471,26217.0
2018-10-11 14:15:00,53.91,53.91,53.81,53.81,25505.0,42.9471,42.9471,42.8674,42.8674,25505.0
2018-10-11 14:20:00,53.81,53.84,53.75,53.77,31954.0,42.8674,42.8913,42.8196,42.8356,31954.0
2018-10-11 14:25:00,53.77,53.85,53.73,53.8,25130.0,42.8356,42.8993,42.8037,42.8595,25130.0
2018-10-11 14:30:00,53.79,53.84,53.76,53.76,18296.0,42.8515,42.8913,42.8276,42.8276,18296.0
2018-10-11 14:35:00,53.77,53.77,53.65,53.71,38988.0,42.8356,42.8356,42.74,42.7878,38988.0
2018-10-11 14:40:00,53.68,53.7,53.5,53.51,39191.0,42.7639,42.7798,42.6205,42.6284,39191.0
2018-10-11 14:45:00,53.51,53.66,53.43,53.56,52393.0,42.6284,42.7479,42.5647,42.6683,52393.0
2018-10-11 14:50:00,53.55,53.68,53.55,53.63,24081.0,42.6603,42.7639,42.6603,42.724,24081.0
2018-10-11 14:55:00,53.64,53.81,53.62,53.75,32980.0,42.732,42.8674,42.7161,42.8196,32980.0
2018-10-11 15:00:00,53.73,53.89,53.71,53.87,34931.0,42.8037,42.9312,42.7878,42.9152,34931.0
2018-10-11 15:05:00,53.87,53.87,53.77,53.81,34558.0,42.9152,42.9152,42.8356,42.8674,34558.0
2018-10-11 15:10:00,53.8,53.98,53.76,53.94,42736.0,42.8595,43.0029,42.8276,42.971,42736.0
2018-10-11 15:15:00,53.93,54.14,53.92,54.13,50734.0,42.963,43.1303,42.9551,43.1224,50734.0
2018-10-11 15:20:00,54.15,54.16,53.96,54.09,43161.0,43.1383,43.1463,42.9869,43.0905,43161.0
2018-10-11 15:25:00,54.1,54.1,53.91,53.93,37731.0,43.0985,43.0985,42.9471,42.963,37731.0
2018-10-11 15:30:00,53.92,53.97,53.83,53.89,55954.0,42.9551,42.9949,42.8834,42.9312,55954.0
2018-10-11 15:35:00,53.87,53.91,53.75,53.84,57848.0,42.9152,42.9471,42.8196,42.8913,57848.0
2018-10-11 15:40:00,53.84,53.86,53.74,53.79,87695.0,42.8913,42.9073,42.8117,42.8515,87695.0
2018-10-11 15:45:00,53.79,53.8,53.66,53.67,88871.0,42.8515,42.8595,42.7479,42.7559,88871.0
2018-10-11 15:50:00,53.68,53.77,53.64,53.65,78991.0,42.7639,42.8356,42.732,42.74,78991.0
2018-10-11 15:55:00,53.65,53.7,53.59,53.59,222112.0,42.74,42.7798,42.6922,42.6922,222112.0
2018-10-12 09:30:00,53.59,53.59,53.19,53.42,192070.0,42.6922,42.6922,42.3735,42.5567,192070.0
2018-10-12 09:35:00,53.43,53.73,53.42,53.73,96954.0,42.5647,42.8037,42.5567,42.8037,96954.0
2018-10-12 09:40:00,53.74,53.74,53.48,53.5,61914.0,42.8117,42.8117,42.6045,42.6205,61914.0
2018-10-12 09:45:00,53.5,53.8,53.49,53.68,39694.0,42.6205,42.8595,42.6125,42.7639,39694.0
2018-10-12 09:50:00,53.67,53.84,53.55,53.57,50937.0,42.7559,42.8913,42.6603,42.6762,50937.0
2018-10-12 09:55:00,53.57,53.62,53.5,53.61,55757.0,42.6762,42.7161,42.6205,42.7081,55757.0
2018-10-12 10:00:00,53.6,53.67,53.55,53.61,51547.0,42.7001,42.7559,42.6603,42.7081,51547.0
2018-10-12 10:05:00,53.61,53.71,53.55,53.56,139323.0,42.7081,42.7878,42.6603,42.6683,139323.0
2018-10-12 10:10:00,53.55,53.63,53.49,53.62,40545.0,42.6603,42.724,42.6125,42.7161,40545.0
2018-10-12 10:15:00,53.62,53.64,53.57,53.59,47397.0,42.7161,42.732,42.6762,42.6922,47397.0
2018-10-12 10:20:00,53.59,53.6,53.43,53.56,135104.0,42.6922,42.7001,42.5647,42.6683,135104.0
2018-10-12 10:25:00,53.55,53.6,53.47,53.48,48048.0,42.6603,42.7001,42.5966,42.6045,48048.0
2018-10-12 10:30:00,53.48,53.56,53.47,53.51,81183.0,42.6045,42.6683,42.5966,42.6284,81183.0
2018-10-12 10:35:00,53.51,53.55,53.42,53.47,87109.0,42.6284,42.6603,42.5567,42.5966,87109.0
2018-10-12 10:40:00,53.46,53.47,53.35,53.38,108970.0,42.5886,42.5966,42.501,42.5249,108970.0
2018-10-12 10:45:00,53.39,53.45,53.32,53.43,79714.0,42.5328,42.5806,42.4771,42.5647,79714.0
2018-10-12 10:50:00,53.44,53.44,53.31,53.42,34976.0,42.5727,42.5727,42.4691,42.5567,34976.0
2018-10-12 10:55:00,53.42,53.55,53.41,53.49,33652.0,42.5567,42.6603,42.5488,42.6125,33652.0
2018-10-12 11:00:00,53.48,53.53,53.46,53.5,26344.0,42.6045,42.6444,42.5886,42.6205,26344.0
2018-10-12 11:05:00,53.5,53.51,53.46,53.5,25133.0,42.6205,42.6284,42.5886,42.6205,25133.0
2018-10-12 11:10:00,53.5,53.53,53.47,53.5,17332.0,42.6205,42.6444,42.5966,42.6205,17332.0
2018-10-12 11:15:00,53.5,53.53,53.47,53.48,15316.0,42.6205,42.6444,42.5966,42.6045,15316.0
2018-10-12 11:20:00,53.48,53.52,53.45,53.48,18420.0,42.6045,42.6364,42.5806,42.6045,18420.0
2018-10-12 11:25:00,53.48,53.49,53.44,53.47,19426.0,42.6045,42.6125,42.5727,42.5966,19426.0
2018-10-12 11:30:00,53.47,53.49,53.41,53.42,20769.0,42.5966,42.6125,42.5488,42.5567,20769.0
2018-10-12 11:35:00,53.43,53.49,53.38,53.44,47347.0,42.5647,42.6125,42.5249,42.5727,47347.0
2018-10-12 11:40:00,53.44,53.55,53.41,53.52,50754.0,42.5727,42.6603,42.5488,42.6364,50754.0
2018-10-12 11:45:00,53.53,53.58,53.51,53.54,41887.0,42.6444,42.6842,42.6284,42.6523,41887.0
2018-10-12 11:50:00,53.55,53.56,53.46,53.53,51489.0,42.6603,42.6683,42.5886,42.6444,51489.0
2018-10-12 11:55:00,53.53,53.54,53.49,53.51,24379.0,42.6444,42.6523,42.6125,42.6284,24379.0
2018-10-12 12:00:00,53.52,53.57,53.51,53.52,22090.0,42.6364,42.6762,42.6284,42.6364,22090.0
2018-10-12 12:05:00,53.52,53.53,53.39,53.45,26607.0,42.6364,42.6444,42.5328,42.5806,26607.0
2018-10-12 12:10:00,53.45,53.48,53.39,53.39,66523.0,42.5806,42.6045,42.5328,42.5328,66523.0
2018-10-12 12:15:00,53.4,53.41,53.34,53.36,26983.0,42.5408,42.5488,42.493,42.5089,26983.0
2018-10-12 12:20:00,53.36,53.37,53.29,53.32,40142.0,42.5089,42.5169,42.4532,42.4771,40142.0
2018-10-12 12:25:00,53.32,53.33,53.17,53.23,54617.0,42.4771,42.4851,42.3576,42.4054,54617.0
2018-10-12 12:30:00,53.23,53.29,53.21,53.23,22369.0,42.4054,42.4532,42.3895,42.4054,22369.0
2018-10-12 12:35:00,53.22,53.22,53.13,53.14,20761.0,42.3974,42.3974,42.3257,42.3337,20761.0
2018-10-12 12:40:00,53.14,53.36,53.14,53.36,61604.0,42.3337,42.5089,42.3337,42.5089,61604.0
2018-10-12 12:45:00,53.35,53.36,53.26,53.28,19861.0,42.501,42.5089,42.4293,42.4452,19861.0
2018-10-12 12:50:00,53.28,53.33,53.22,53.27,59014.0,42.4452,42.4851,42.3974,42.4373,59014.0
2018-10-12 12:55:00,53.26,53.29,53.23,53.27,25011.0,42.4293,42.4532,42.4054,42.4373,25011.0
2018-10-12 13:00:00,53.27,53.41,53.26,53.38,32242.0,42.4373,42.5488,42.4293,42.5249,32242.0
2018-10-12 13:05:00,53.4,53.43,53.36,53.41,13280.0,42.5408,42.5647,42.5089,42.5488,13280.0
2018-10-12 13:10:00,53.42,53.56,53.41,53.53,20239.0,42.5567,42.6683,42.5488,42.6444,20239.0
2018-10-12 13:15:00,53.53,53.6,53.48,53.54,17235.0,42.6444,42.7001,42.6045,42.6523,17235.0
2018-10-12 13:20:00,53.53,53.56,53.46,53.46,17412.0,42.6444,42.6683,42.5886,42.5886,17412.0
2018-10-12 13:25:00,53.47,53.5,53.45,53.46,13733.0,42.5966,42.6205,42.5806,42.5886,13733.0
2018-10-12 13:30:00,53.45,53.45,53.35,53.36,17301.0,42.5806,42.5806,42.501,42.5089,17301.0
2018-10-12 13:35:00,53.35,53.35,53.28,53.29,23460.0,42.501,42.501,42.4452,42.4532,23460.0
2018-10-12 13:40:00,53.3,53.42,53.29,53.41,22882.0,42.4612,42.5567,42.4532,42.5488,22882.0
2018-10-12 13:45:00,53.41,53.51,53.39,53.5,21889.0,42.5488,42.6284,42.5328,42.6205,21889.0
2018-10-12 13:50:00,53.5,53.51,53.44,53.49,12832.0,42.6205,42.6284,42.5727,42.6125,12832.0
2018-10-12 13:55:00,53.47,53.5,53.42,53.43,12325.0,42.5966,42.6205,42.5567,42.5647,12325.0
2018-10-12 14:00:00,53.44,53.48,53.4,53.43,14600.0,42.5727,42.6045,42.5408,42.5647,14600.0
2018-10-12 14:05:00,53.44,53.46,53.4,53.42,18483.0,42.5727,42.5886,42.5408,42.5567,18483.0
2018-10-12 14:10:00,53.42,53.42,53.33,53.34,17867.0,42.5567,42.5567,42.4851,42.493,17867.0
2018-10-12 14:15:00,53.33,53.46,53.33,53.42,24845.0,42.4851,42.5886,42.4851,42.5567,24845.0
2018-10-12 14:20:00,53.41,53.47,53.34,53.38,24539.0,42.5488,42.5966,42.493,42.5249,24539.0
2018-10-12 14:25:00,53.38,53.41,53.33,53.4,21351.0,42.5249,42.5488,42.4851,42.5408,21351.0
2018-10-12 14:30:00,53.4,53.44,53.38,53.41,16401.0,42.5408,42.5727,42.5249,42.5488,16401.0
2018-10-12 14:35:00,53.41,53.44,53.37,53.37,13891.0,42.5488,42.5727,42.5169,42.5169,13891.0
2018-10-12 14:40:00,53.37,53.41,53.31,53.33,15745.0,42.5169,42.5488,42.4691,42.4851,15745.0
2018-10-12 14:45:00,53.33,53.34,53.27,53.29,19064.0,42.4851,42.493,42.4373,42.4532,19064.0
2018-10-12 14:50:00,53.29,53.42,53.29,53.4,27141.0,42.4532,42.5567,42.4532,42.5408,27141.0
2018-10-12 14:55:00,53.41,53.52,53.41,53.52,19434.0,42.5488,42.6364,42.5488,42.6364,19434.0
2018-10-12 15:00:00,53.52,53.56,53.47,53.51,16540.0,42.6364,42.6683,42.5966,42.6284,16540.0
2018-10-12 15:05:00,53.53,53.59,53.5,53.53,28833.0,42.6444,42.6922,42.6205,42.6444,28833.0
2018-10-12 15:10:00,53.54,53.62,53.54,53.56,20734.0,42.6523,42.7161,42.6523,42.6683,20734.0
2018-10-12 15:15:00,53.55,53.56,53.5,53.51,17126.0,42.6603,42.6683,42.6205,42.6284,17126.0
2018-10-12 15:20:00,53.52,53.58,53.52,53.56,25852.0,42.6364,42.6842,42.6364,42.6683,25852.0
2018-10-12 15:25:00,53.57,53.7,53.57,53.67,29703.0,42.6762,42.7798,42.6762,42.7559,29703.0
2018-10-12 15:30:00,53.67,53.74,53.61,53.72,44073.0,42.7559,42.8117,42.7081,42.7957,44073.0
2018-10-12 15:35:00,53.72,53.72,53.62,53.63,35779.0,42.7957,42.7957,42.7161,42.724,35779.0
2018-10-12 15:40:00,53.64,53.72,53.59,53.72,61269.0,42.732,42.7957,42.6922,42.7957,61269.0
2018-10-12 15:45:00,53.71,53.75,53.64,53.73,78928.0,42.7878,42.8196,42.732,42.8037,78928.0
2018-10-12 15:50:00,53.73,53.79,53.72,53.72,65385.0,42.8037,42.8515,42.7957,42.7957,65385.0
2018-10-12 15:55:00,53.72,53.8,53.69,53.7,310243.0,42.7957,42.8595,42.7718,42.7798,310243.0
2018-10-15 09:30:00,53.69,53.78,53.45,53.45,40269.0,42.7718,42.8435,42.5806,42.5806,40269.0
2018-10-15 09:35:00,53.51,53.68,53.48,53.58,35664.0,42.6284,42.7639,42.6045,42.6842,35664.0
2018-10-15 09:40:00,53.58,53.66,53.42,53.54,33401.0,42.6842,42.7479,42.5567,42.6523,33401.0
2018-10-15 09:45:00,53.53,53.67,53.5,53.67,21282.0,42.6444,42.7559,42.6205,42.7559,21282.0
2018-10-15 09:50:00,53.67,53.73,53.6,53.68,24132.0,42.7559,42.8037,42.7001,42.7639,24132.0
2018-10-15 09:55:00,53.68,53.77,53.65,53.67,32599.0,42.7639,42.8356,42.74,42.7559,32599.0
2018-10-15 10:00:00,53.68,53.73,53.62,53.64,29830.0,42.7639,42.8037,42.7161,42.732,29830.0
2018-10-15 10:05:00,53.64,53.68,53.59,53.63,18611.0,42.732,42.7639,42.6922,42.724,18611.0
2018-10-15 10:10:00,53.64,53.67,53.53,53.67,21727.0,42.732,42.7559,42.6444,42.7559,21727.0
2018-10-15 10:15:00,53.68,53.87,53.66,53.85,29970.0,42.7639,42.9152,42.7479,42.8993,29970.0
2018-10-15 10:20:00,53.83,53.88,53.69,53.71,32325.0,42.8834,42.9232,42.7718,42.7878,32325.0
2018-10-15 10:25:00,53.7,53.71,53.58,53.59,16059.0,42.7798,42.7878,42.6842,42.6922,16059.0
2018-10-15 10:30:00,53.58,53.66,53.57,53.62,16727.0,42.6842,42.7479,42.6762,42.7161,16727.0
2018-10-15 10:35:00,53.62,53.78,53.6,53.76,22192.0,42.7161,42.8435,42.7001,42.8276,22192.0
2018-10-15 10:40:00,53.75,53.87,53.74,53.84,17572.0,42.8196,42.9152,42.8117,42.8913,17572.0
2018-10-15 10:45:00,53.84,53.89,53.79,53.8,12089.0,42.8913,42.9312,42.8515,42.8595,12089.0
2018-10-15 10:50:00,53.79,53.97,53.79,53.92,18413.0,42.8515,42.9949,42.8515,42.9551,18413.0
2018-10-15 10:55:00,53.91,53.91,53.82,53.88,11345.0,42.9471,42.9471,42.8754,42.9232,11345.0
2018-10-15 11:00:00,53.88,53.89,53.81,53.81,10577.0,42.9232,42.9312,42.8674,42.8674,10577.0
2018-10-15 11:05:00,53.82,53.82,53.67,53.68,23378.0,42.8754,42.8754,42.7559,42.7639,23378.0
2018-10-15 11:10:00,53.68,53.75,53.68,53.73,12294.0,42.7639,42.8196,42.7639,42.8037,12294.0
2018-10-15 11:15:00,53.75,53.82,53.74,53.76,18792.0,42.8196,42.8754,42.8117,42.8276,18792.0
2018-10-15 11:20:00,53.76,53.76,53.65,53.66,16275.0,42.8276,42.8276,42.74,42.7479,16275.0
2018-10-15 11:25:00,53.66,53.76,53.65,53.75,17588.0,42.7479,42.8276,42.74,42.8196,17588.0
2018-10-15 11:30:00,53.76,53.83,53.74,53.81,9111.0,42.8276,42.8834,42.8117,42.8674,9111.0
2018-10-15 11:35:00,53.82,53.89,53.79,53.79,16860.0,42.8754,42.9312,42.8515,42.8515,16860.0
2018-10-15 11:40:00,53.8,53.82,53.67,53.68,8566.0,42.8595,42.8754,42.7559,42.7639,8566.0
2018-10-15 11:45:00,53.69,53.72,53.67,53.72,8350.0,42.7718,42.7957,42.7559,42.7957,8350.0
2018-10-15 11:50:00,53.73,53.77,53.71,53.75,10396.0,42.8037,42.8356,42.7878,42.8196,10396.0
2018-10-15 11:55:00,53.76,53.77,53.66,53.67,10165.0,42.8276,42.8356,42.7479,42.7559,10165.0
2018-10-15 12:00:00,53.67,53.67,53.63,53.64,9978.0,42.7559,42.7559,42.724,42.732,9978.0
2018-10-15 12:05:00,53.65,53.65,53.58,53.59,7261.0,42.74,42.74,42.6842,42.6922,7261.0
2018-10-15 12:10:00,53.59,53.59,53.54,53.55,7074.0,42.6922,42.6922,42.6523,42.6603,7074.0
2018-10-15 12:15:00,53.56,53.58,53.47,53.52,13728.0,42.6683,42.6842,42.5966,42.6364,13728.0
2018-10-15 12:20:00,53.52,53.58,53.52,53.57,10483.0,42.6364,42.6842,42.6364,42.6762,10483.0
2018-10-15 12:25:00,53.58,53.61,53.56,53.58,7201.0,42.6842,42.7081,42.6683,42.6842,7201.0
2018-10-15 12:30:00,53.57,53.61,53.54,53.55,12030.0,42.6762,42.7081,42.6523,42.6603,12030.0
2018-10-15 12:35:00,53.55,53.59,53.54,53.55,7968.0,42.6603,42.6922,42.6523,42.6603,7968.0
2018-10-15 12:40:00,53.55,53.56,53.53,53.53,8017.0,42.6603,42.6683,42.6444,42.6444,8017.0
2018-10-15 12:45:00,53.53,53.54,53.5,53.51,9412.0,42.6444,42.6523,42.6205,42.6284,9412.0
2018-10-15 12:50:00,53.51,53.54,53.48,53.52,9903.0,42.6284,42.6523,42.6045,42.6364,9903.0
2018-10-15 12:55:00,53.52,53.55,53.51,53.52,8850.0,42.6364,42.6603,42.6284,42.6364,8850.0
2018-10-15 13:00:00,53.52,53.57,53.51,53.57,8300.0,42.6364,42.6762,42.6284,42.6762,8300.0
2018-10-15 13:05:00,53.58,53.6,53.54,53.59,9439.0,42.6842,42.7001,42.6523,42.6922,9439.0
2018-10-15 13:10:00,53.59,53.61,53.55,53.57,7815.0,42.6922,42.7081,42.6603,42.6762,7815.0
2018-10-15 13:15:00,53.59,53.63,53.57,53.63,6148.0,42.6922,42.724,42.6762,42.724,6148.0
2018-10-15 13:20:00,53.63,53.66,53.59,53.64,10051.0,42.724,42.7479,42.6922,42.732,10051.0
2018-10-15 13:25:00,53.65,53.68,53.61,53.67,9505.0,42.74,42.7639,42.7081,42.7559,9505.0
2018-10-15 13:30:00,53.66,53.68,53.63,53.66,19446.0,42.7479,42.7639,42.724,42.7479,19446.0
2018-10-15 13:35:00,53.66,53.69,53.65,53.65,5749.0,42.7479,42.7718,42.74,42.74,5749.0
2018-10-15 13:40:00,53.66,53.68,53.57,53.58,10033.0,42.7479,42.7639,42.6762,42.6842,10033.0
2018-10-15 13:45:00,53.58,53.59,53.47,53.48,6995.0,42.6842,42.6922,42.5966,42.6045,6995.0
2018-10-15 13:50:00,53.49,53.53,53.45,53.52,9209.0,42.6125,42.6444,42.5806,42.6364,9209.0
2018-10-15 13:55:00,53.51,53.6,53.51,53.57,5682.0,42.6284,42.7001,42.6284,42.6762,5682.0
2018-10-15 14:00:00,53.58,53.61,53.57,53.59,14010.0,42.6842,42.7081,42.6762,42.6922,14010.0
2018-10-15 14:05:00,53.59,53.61,53.56,53.6,11360.0,42.6922,42.7081,42.6683,42.7001,11360.0
2018-10-15 14:10:00,53.6,53.61,53.53,53.6,8472.0,42.7001,42.7081,42.6444,42.7001,8472.0
2018-10-15 14:15:00,53.61,53.62,53.58,53.6,7402.0,42.7081,42.7161,42.6842,42.7001,7402.0
2018-10-15 14:20:00,53.61,53.66,53.6,53.65,6303.0,42.7081,42.7479,42.7001,42.74,6303.0
2018-10-15 14:25:00,53.65,53.66,53.62,53.63,6133.0,42.74,42.7479,42.7161,42.724,6133.0
2018-10-15 14:30:00,53.63,53.65,53.62,53.64,7944.0,42.724,42.74,42.7161,42.732,7944.0
2018-10-15 14:35:00,53.63,53.72,53.62,53.72,13860.0,42.724,42.7957,42.7161,42.7957,13860.0
2018-10-15 14:40:00,53.72,53.76,53.7,53.73,14419.0,42.7957,42.8276,42.7798,42.8037,14419.0
2018-10-15 14:45:00,53.72,53.73,53.67,53.69,9856.0,42.7957,42.8037,42.7559,42.7718,9856.0
2018-10-15 14:50:00,53.69,53.7,53.67,53.7,11353.0,42.7718,42.7798,42.7559,42.7798,11353.0
2018-10-15 14:55:00,53.69,53.7,53.65,53.69,14802.0,42.7718,42.7798,42.74,42.7718,14802.0
2018-10-15 15:00:00,53.7,53.7,53.61,53.62,17316.0,42.7798,42.7798,42.7081,42.7161,17316.0
2018-10-15 15:05:00,53.62,53.63,53.59,53.61,44581.0,42.7161,42.724,42.6922,42.7081,44581.0
2018-10-15 15:10:00,53.61,53.67,53.6,53.61,34374.0,42.7081,42.7559,42.7001,42.7081,34374.0
2018-10-15 15:15:00,53.6,53.61,53.58,53.59,19781.0,42.7001,42.7081,42.6842,42.6922,19781.0
2018-10-15 15:20:00,53.58,53.63,53.58,53.61,30058.0,42.6842,42.724,42.6842,42.7081,30058.0
2018-10-15 15:25:00,53.62,53.72,53.61,53.66,32305.0,42.7161,42.7957,42.7081,42.7479,32305.0
2018-10-15 15:30:00,53.66,53.69,53.65,53.69,36031.0,42.7479,42.7718,42.74,42.7718,36031.0
2018-10-15 15:35:00,53.68,53.69,53.65,53.67,24397.0,42.7639,42.7718,42.74,42.7559,24397.0
2018-10-15 15:40:00,53.67,53.72,53.66,53.71,30486.0,42.7559,42.7957,42.7479,42.7878,30486.0
2018-10-15 15:45:00,53.71,53.71,53.62,53.66,49481.0,42.7878,42.7878,42.7161,42.7479,49481.0
2018-10-15 15:50:00,53.65,53.67,53.59,53.64,40481.0,42.74,42.7559,42.6922,42.732,40481.0
2018-10-15 15:55:00,53.63,53.63,53.48,53.48,167150.0,42.724,42.724,42.6045,42.6045,167150.0
2018-10-16 09:30:00,53.44,53.45,53.15,53.41,42975.0,42.5727,42.5806,42.3417,42.5488,42975.0
2018-10-16 09:35:00,53.41,53.52,53.32,53.51,65036.0,42.5488,42.6364,42.4771,42.6284,65036.0
2018-10-16 09:40:00,53.51,53.52,53.32,53.42,35108.0,42.6284,42.6364,42.4771,42.5567,35108.0
2018-10-16 09:45:00,53.43,53.47,53.38,53.41,21927.0,42.5647,42.5966,42.5249,42.5488,21927.0
2018-10-16 09:50:00,53.41,53.51,53.35,53.47,33518.0,42.5488,42.6284,42.501,42.5966,33518.0
2018-10-16 09:55:00,53.47,53.5,53.36,53.4,18627.0,42.5966,42.6205,42.5089,42.5408,18627.0
2018-10-16 10:00:00,53.39,53.54,53.39,53.48,23760.0,42.5328,42.6523,42.5328,42.6045,23760.0
2018-10-16 10:05:00,53.47,53.56,53.42,53.56,27167.0,42.5966,42.6683,42.5567,42.6683,27167.0
2018-10-16 10:10:00,53.55,53.69,53.53,53.62,150712.0,42.6603,42.7718,42.6444,42.7161,150712.0
2018-10-16 10:15:00,53.63,53.65,53.55,53.62,28456.0,42.724,42.74,42.6603,42.7161,28456.0
2018-10-16 10:20:00,53.63,53.75,53.62,53.62,21092.0,42.724,42.8196,42.7161,42.7161,21092.0
2018-10-16 10:25:00,53.63,53.7,53.59,53.64,24879.0,42.724,42.7798,42.6922,42.732,24879.0
2018-10-16 10:30:00,53.63,53.78,53.58,53.73,22310.0,42.724,42.8435,42.6842,42.8037,22310.0
2018-10-16 10:35:00,53.72,53.74,53.66,53.66,16536.0,42.7957,42.8117,42.7479,42.7479,16536.0
2018-10-16 10:40:00,53.66,53.74,53.61,53.73,24471.0,42.7479,42.8117,42.7081,42.8037,24471.0
2018-10-16 10:45:00,53.72,53.83,53.71,53.81,9961.0,42.7957,42.8834,42.7878,42.8674,9961.0
2018-10-16 10:50:00,53.82,53.89,53.8,53.88,15304.0,42.8754,42.9312,42.8595,42.9232,15304.0
2018-10-16 10:55:00,53.88,53.92,53.85,53.88,15390.0,42.9232,42.9551,42.8993,42.9232,15390.0
2018-10-16 11:00:00,53.88,53.89,53.82,53.84,14606.0,42.9232,42.9312,42.8754,42.8913,14606.0
2018-10-16 11:05:00,53.85,53.89,53.83,53.88,6403.0,42.8993,42.9312,42.8834,42.9232,6403.0
2018-10-16 11:10:00,53.88,53.89,53.78,53.81,10830.0,42.9232,42.9312,42.8435,42.8674,10830.0
2018-10-16 11:15:00,53.81,53.83,53.76,53.83,15961.0,42.8674,42.8834,42.8276,42.8834,15961.0
2018-10-16 11:20:00,53.82,53.91,53.82,53.85,13581.0,42.8754,42.9471,42.8754,42.8993,13581.0
2018-10-16 11:25:00,53.86,53.88,53.83,53.85,6600.0,42.9073,42.9232,42.8834,42.8993,6600.0
2018-10-16 11:30:00,53.85,53.88,53.8,53.81,9626.0,42.8993,42.9232,42.8595,42.8674,9626.0
2018-10-16 11:35:00,53.82,53.91,53.81,53.87,11700.0,42.8754,42.9471,42.8674,42.9152,11700.0
2018-10-16 11:40:00,53.88,53.95,53.88,53.94,7427.0,42.9232,42.979,42.9232,42.971,7427.0
2018-10-16 11:45:00,53.95,53.95,53.86,53.88,9296.0,42.979,42.979,42.9073,42.9232,9296.0
2018-10-16 11:50:00,53.88,53.93,53.83,53.91,9340.0,42.9232,42.963,42.8834,42.9471,9340.0
2018-10-16 11:55:00,53.91,53.96,53.91,53.95,11148.0,42.9471,42.9869,42.9471,42.979,11148.0
2018-10-16 12:00:00,53.95,53.97,53.9,53.97,8745.0,42.979,42.9949,42.9391,42.9949,8745.0
2018-10-16 12:05:00,53.97,54.01,53.95,53.95,12800.0,42.9949,43.0268,42.979,42.979,12800.0
2018-10-16 12:10:00,53.95,53.95,53.9,53.91,7140.0,42.979,42.979,42.9391,42.9471,7140.0
2018-10-16 12:15:00,53.91,53.92,53.82,53.83,20021.0,42.9471,42.9551,42.8754,42.8834,20021.0
2018-10-16 12:20:00,53.83,53.83,53.8,53.82,7736.0,42.8834,42.8834,42.8595,42.8754,7736.0
2018-10-16 12:25:00,53.82,53.87,53.81,53.84,11071.0,42.8754,42.9152,42.8674,42.8913,11071.0
2018-10-16 12:30:00,53.84,53.9,53.83,53.9,17731.0,42.8913,42.9391,42.8834,42.9391,17731.0
2018-10-16 12:35:00,53.89,53.9,53.84,53.85,12767.0,42.9312,42.9391,42.8913,42.8993,12767.0
2018-10-16 12:40:00,53.84,53.88,53.82,53.86,11684.0,42.8913,42.9232,42.8754,42.9073,11684.0
2018-10-16 12:45:00,53.85,53.85,53.8,53.82,12929.0,42.8993,42.8993,42.8595,42.8754,12929.0
2018-10-16 12:50:00,53.81,53.85,53.8,53.83,6924.0,42.8674,42.8993,42.8595,42.8834,6924.0
2018-10-16 12:55:00,53.83,53.85,53.8,53.8,4760.0,42.8834,42.8993,42.8595,42.8595,4760.0
2018-10-16 13:00:00,53.8,53.82,53.78,53.81,8944.0,42.8595,42.8754,42.8435,42.8674,8944.0
2018-10-16 13:05:00,53.81,53.86,53.81,53.84,8241.0,42.8674,42.9073,42.8674,42.8913,8241.0
2018-10-16 13:10:00,53.85,53.86,53.79,53.8,14641.0,42.8993,42.9073,42.8515,42.8595,14641.0
2018-10-16 13:15:00,53.8,53.82,53.79,53.8,9332.0,42.8595,42.8754,42.8515,42.8595,9332.0
2018-10-16 13:20:00,53.8,53.83,53.8,53.83,17387.0,42.8595,42.8834,42.8595,42.8834,17387.0
2018-10-16 13:25:00,53.83,53.87,53.81,53.85,15072.0,42.8834,42.9152,42.8674,42.8993,15072.0
2018-10-16 13:30:00,53.86,53.87,53.85,53.86,8817.0,42.9073,42.9152,42.8993,42.9073,8817.0
2018-10-16 13:35:00,53.87,53.88,53.85,53.85,10091.0,42.9152,42.9232,42.8993,42.8993,10091.0
2018-10-16 13:40:00,53.86,53.88,53.84,53.85,10154.0,42.9073,42.9232,42.8913,42.8993,10154.0
2018-10-16 13:45:00,53.86,53.88,53.83,53.88,10610.0,42.9073,42.9232,42.8834,42.9232,10610.0
2018-10-16 13:50:00,53.88,53.94,53.88,53.92,11135.0,42.9232,42.971,42.9232,42.9551,11135.0
2018-10-16 13:55:00,53.91,53.92,53.87,53.9,9388.0,42.9471,42.9551,42.9152,42.9391,9388.0
2018-10-16 14:00:00,53.91,53.91,53.87,53.89,10349.0,42.9471,42.9471,42.9152,42.9312,10349.0
2018-10-16 14:05:00,53.9,53.96,53.89,53.94,9398.0,42.9391,42.9869,42.9312,42.971,9398.0
2018-10-16 14:10:00,53.95,53.99,53.94,53.95,23822.0,42.979,43.0108,42.971,42.979,23822.0
2018-10-16 14:15:00,53.95,53.96,53.88,53.88,11900.0,42.979,42.9869,42.9232,42.9232,11900.0
2018-10-16 14:20:00,53.88,53.88,53.83,53.84,87721.0,42.9232,42.9232,42.8834,42.8913,87721.0
2018-10-16 14:25:00,53.85,53.92,53.84,53.91,12054.0,42.8993,42.9551,42.8913,42.9471,12054.0
2018-10-16 14:30:00,53.92,53.94,53.91,53.93,15838.0,42.9551,42.971,42.9471,42.963,15838.0
2018-10-16 14:35:00,53.93,53.96,53.93,53.96,9158.0,42.963,42.9869,42.963,42.9869,9158.0
2018-10-16 14:40:00,53.95,54.0,53.93,53.98,29382.0,42.979,43.0188,42.963,43.0029,29382.0
2018-10-16 14:45:00,53.98,54.02,53.96,54.02,14551.0,43.0029,43.0347,42.9869,43.0347,14551.0
2018-10-16 14:50:00,54.02,54.02,53.93,53.94,21469.0,43.0347,43.0347,42.963,42.971,21469.0
2018-10-16 14:55:00,53.94,53.94,53.82,53.83,21961.0,42.971,42.971,42.8754,42.8834,21961.0
2018-10-16 15:00:00,53.82,53.82,53.77,53.77,19140.0,42.8754,42.8754,42.8356,42.8356,19140.0
2018-10-16 15:05:00,53.78,53.81,53.76,53.8,32530.0,42.8435,42.8674,42.8276,42.8595,32530.0
2018-10-16 15:10:00,53.8,53.86,53.77,53.86,22956.0,42.8595,42.9073,42.8356,42.9073,22956.0
2018-10-16 15:15:00,53.87,53.89,53.85,53.88,29793.0,42.9152,42.9312,42.8993,42.9232,29793.0
2018-10-16 15:20:00,53.88,53.92,53.86,53.88,34929.0,42.9232,42.9551,42.9073,42.9232,34929.0
2018-10-16 15:25:00,53.89,53.89,53.82,53.83,33449.0,42.9312,42.9312,42.8754,42.8834,33449.0
2018-10-16 15:30:00,53.82,53.83,53.77,53.83,66512.0,42.8754,42.8834,42.8356,42.8834,66512.0
2018-10-16 15:35:00,53.83,53.87,53.8,53.87,55104.0,42.8834,42.9152,42.8595,42.9152,55104.0
2018-10-16 15:40:00,53.87,53.91,53.86,53.91,57841.0,42.9152,42.9471,42.9073,42.9471,57841.0
2018-10-16 15:45:00,53.91,53.93,53.87,53.93,53832.0,42.9471,42.963,42.9152,42.963,53832.0
2018-10-16 15:50:00,53.93,53.93,53.83,53.83,52810.0,42.963,42.963,42.8834,42.8834,52810.0
2018-10-16 15:55:00,53.83,53.84,53.78,53.81,164441.0,42.8834,42.8913,42.8435,42.8674,164441.0
2018-10-17 09:30:00,53.87,53.89,53.79,53.83,29656.0,42.9152,42.9312,42.8515,42.8834,29656.0
2018-10-17 09:35:00,53.85,53.96,53.78,53.93,21707.0,42.8993,42.9869,42.8435,42.963,21707.0
2018-10-17 09:40:00,53.93,53.95,53.68,53.7,20700.0,42.963,42.979,42.7639,42.7798,20700.0
2018-10-17 09:45:00,53.69,53.81,53.65,53.68,17965.0,42.7718,42.8674,42.74,42.7639,17965.0
2018-10-17 09:50:00,53.69,53.72,53.53,53.57,20991.0,42.7718,42.7957,42.6444,42.6762,20991.0
2018-10-17 09:55:00,53.57,53.61,53.5,53.52,14363.0,42.6762,42.7081,42.6205,42.6364,14363.0
2018-10-17 10:00:00,53.5,53.59,53.45,53.48,21029.0,42.6205,42.6922,42.5806,42.6045,21029.0
2018-10-17 10:05:00,53.46,53.52,53.4,53.45,20612.0,42.5886,42.6364,42.5408,42.5806,20612.0
2018-10-17 10:10:00,53.42,53.47,53.35,53.46,16865.0,42.5567,42.5966,42.501,42.5886,16865.0
2018-10-17 10:15:00,53.45,53.46,53.37,53.43,18760.0,42.5806,42.5886,42.5169,42.5647,18760.0
2018-10-17 10:20:00,53.42,53.43,53.37,53.39,22966.0,42.5567,42.5647,42.5169,42.5328,22966.0
2018-10-17 10:25:00,53.39,53.43,53.34,53.35,21576.0,42.5328,42.5647,42.493,42.501,21576.0
2018-10-17 10:30:00,53.35,53.42,53.35,53.4,15767.0,42.501,42.5567,42.501,42.5408,15767.0
2018-10-17 10:35:00,53.39,53.44,53.37,53.43,15214.0,42.5328,42.5727,42.5169,42.5647,15214.0
2018-10-17 10:40:00,53.44,53.44,53.34,53.35,35666.0,42.5727,42.5727,42.493,42.501,35666.0
2018-10-17 10:45:00,53.35,53.37,53.29,53.3,20015.0,42.501,42.5169,42.4532,42.4612,20015.0
2018-10-17 10:50:00,53.28,53.34,53.25,53.34,20439.0,42.4452,42.493,42.4213,42.493,20439.0
2018-10-17 10:55:00,53.34,53.37,53.31,53.34,21388.0,42.493,42.5169,42.4691,42.493,21388.0
2018-10-17 11:00:00,53.34,53.38,53.31,53.38,18199.0,42.493,42.5249,42.4691,42.5249,18199.0
2018-10-17 11:05:00,53.38,53.45,53.37,53.39,20692.0,42.5249,42.5806,42.5169,42.5328,20692.0
2018-10-17 11:10:00,53.38,53.42,53.35,53.39,14060.0,42.5249,42.5567,42.501,42.5328,14060.0
2018-10-17 11:15:00,53.38,53.39,53.33,53.39,29038.0,42.5249,42.5328,42.4851,42.5328,29038.0
2018-10-17 11:20:00,53.39,53.41,53.36,53.37,20875.0,42.5328,42.5488,42.5089,42.5169,20875.0
2018-10-17 11:25:00,53.38,53.45,53.38,53.45,17505.0,42.5249,42.5806,42.5249,42.5806,17505.0
2018-10-17 11:30:00,53.45,53.55,53.45,53.54,28319.0,42.5806,42.6603,42.5806,42.6523,28319.0
2018-10-17 11:35:00,53.55,53.56,53.47,53.52,26551.0,42.6603,42.6683,42.5966,42.6364,26551.0
2018-10-17 11:40:00,53.51,53.57,53.5,53.54,16757.0,42.6284,42.6762,42.6205,42.6523,16757.0
2018-10-17 11:45:00,53.54,53.57,53.51,53.57,13333.0,42.6523,42.6762,42.6284,42.6762,13333.0
2018-10-17 11:50:00,53.57,53.61,53.57,53.57,27634.0,42.6762,42.7081,42.6762,42.6762,27634.0
2018-10-17 11:55:00,53.58,53.62,53.57,53.62,23480.0,42.6842,42.7161,42.6762,42.7161,23480.0
2018-10-17 12:00:00,53.63,53.63,53.48,53.49,32374.0,42.724,42.724,42.6045,42.6125,32374.0
2018-10-17 12:05:00,53.49,53.51,53.45,53.45,14988.0,42.6125,42.6284,42.5806,42.5806,14988.0
2018-10-17 12:10:00,53.46,53.5,53.43,53.49,17680.0,42.5886,42.6205,42.5647,42.6125,17680.0
2018-10-17 12:15:00,53.48,53.5,53.43,53.46,20153.0,42.6045,42.6205,42.5647,42.5886,20153.0
2018-10-17 12:20:00,53.47,53.49,53.44,53.47,9942.0,42.5966,42.6125,42.5727,42.5966,9942.0
2018-10-17 12:25:00,53.47,53.5,53.47,53.5,15312.0,42.5966,42.6205,42.5966,42.6205,15312.0
2018-10-17 12:30:00,53.49,53.49,53.47,53.49,21033.0,42.6125,42.6125,42.5966,42.6125,21033.0
2018-10-17 12:35:00,53.48,53.56,53.48,53.55,20192.0,42.6045,42.6683,42.6045,42.6603,20192.0
2018-10-17 12:40:00,53.55,53.56,53.49,53.5,16529.0,42.6603,42.6683,42.6125,42.6205,16529.0
2018-10-17 12:45:00,53.5,53.5,53.44,53.46,15381.0,42.6205,42.6205,42.5727,42.5886,15381.0
2018-10-17 12:50:00,53.46,53.46,53.38,53.38,14562.0,42.5886,42.5886,42.5249,42.5249,14562.0
2018-10-17 12:55:00,53.38,53.42,53.35,53.42,25078.0,42.5249,42.5567,42.501,42.5567,25078.0
2018-10-17 13:00:00,53.43,53.45,53.41,53.41,10265.0,42.5647,42.5806,42.5488,42.5488,10265.0
2018-10-17 13:05:00,53.4,53.45,53.39,53.4,15776.0,42.5408,42.5806,42.5328,42.5408,15776.0
2018-10-17 13:10:00,53.4,53.44,53.39,53.39,13194.0,42.5408,42.5727,42.5328,42.5328,13194.0
2018-10-17 13:15:00,53.4,53.43,53.39,53.43,9594.0,42.5408,42.5647,42.5328,42.5647,9594.0
2018-10-17 13:20:00,53.43,53.48,53.42,53.46,8533.0,42.5647,42.6045,42.5567,42.5886,8533.0
2018-10-17 13:25:00,53.46,53.51,53.45,53.5,21444.0,42.5886,42.6284,42.5806,42.6205,21444.0
2018-10-17 13:30:00,53.5,53.53,53.49,53.5,33789.0,42.6205,42.6444,42.6125,42.6205,33789.0
2018-10-17 13:35:00,53.5,53.54,53.5,53.53,13177.0,42.6205,42.6523,42.6205,42.6444,13177.0
2018-10-17 13:40:00,53.53,53.59,53.53,53.54,31148.0,42.6444,42.6922,42.6444,42.6523,31148.0
2018-10-17 13:45:00,53.54,53.57,53.53,53.57,19765.0,42.6523,42.6762,42.6444,42.6762,19765.0
2018-10-17 13:50:00,53.57,53.6,53.56,53.6,28696.0,42.6762,42.7001,42.6683,42.7001,28696.0
2018-10-17 13:55:00,53.59,53.6,53.57,53.59,9544.0,42.6922,42.7001,42.6762,42.6922,9544.0
2018-10-17 14:00:00,53.59,53.6,53.51,53.51,30981.0,42.6922,42.7001,42.6284,42.6284,30981.0
2018-10-17 14:05:00,53.51,53.65,53.51,53.62,26780.0,42.6284,42.74,42.6284,42.7161,26780.0
2018-10-17 14:10:00,53.63,53.63,53.5,53.5,21565.0,42.724,42.724,42.6205,42.6205,21565.0
2018-10-17 14:15:00,53.51,53.52,53.49,53.51,17329.0,42.6284,42.6364,42.6125,42.6284,17329.0
2018-10-17 14:20:00,53.52,53.53,53.46,53.48,23913.0,42.6364,42.6444,42.5886,42.6045,23913.0
2018-10-17 14:25:00,53.48,53.5,53.47,53.48,12285.0,42.6045,42.6205,42.5966,42.6045,12285.0
2018-10-17 14:30:00,53.47,53.47,53.42,53.43,14030.0,42.5966,42.5966,42.5567,42.5647,14030.0
2018-10-17 14:35:00,53.43,53.44,53.41,53.43,9675.0,42.5647,42.5727,42.5488,42.5647,9675.0
2018-10-17 14:40:00,53.43,53.49,53.43,53.48,12116.0,42.5647,42.6125,42.5647,42.6045,12116.0
2018-10-17 14:45:00,53.48,53.5,53.48,53.48,7459.0,42.6045,42.6205,42.6045,42.6045,7459.0
2018-10-17 14:50:00,53.48,53.54,53.48,53.54,40056.0,42.6045,42.6523,42.6045,42.6523,40056.0
2018-10-17 14:55:00,53.55,53.56,53.52,53.52,22457.0,42.6603,42.6683,42.6364,42.6364,22457.0
2018-10-17 15:00:00,53.52,53.52,53.45,53.47,18360.0,42.6364,42.6364,42.5806,42.5966,18360.0
2018-10-17 15:05:00,53.47,53.49,53.44,53.48,16627.0,42.5966,42.6125,42.5727,42.6045,16627.0
2018-10-17 15:10:00,53.48,53.48,53.44,53.44,12322.0,42.6045,42.6045,42.5727,42.5727,12322.0
2018-10-17 15:15:00,53.44,53.45,53.35,53.37,61858.0,42.5727,42.5806,42.501,42.5169,61858.0
2018-10-17 15:20:00,53.37,53.42,53.36,53.42,16000.0,42.5169,42.5567,42.5089,42.5567,16000.0
2018-10-17 15:25:00,53.43,53.45,53.4,53.4,13610.0,42.5647,42.5806,42.5408,42.5408,13610.0
2018-10-17 15:30:00,53.41,53.45,53.35,53.38,31115.0,42.5488,42.5806,42.501,42.5249,31115.0
2018-10-17 15:35:00,53.38,53.42,53.37,53.4,30440.0,42.5249,42.5567,42.5169,42.5408,30440.0
2018-10-17 15:40:00,53.4,53.45,53.38,53.39,34869.0,42.5408,42.5806,42.5249,42.5328,34869.0
2018-10-17 15:45:00,53.38,53.42,53.35,53.41,98289.0,42.5249,42.5567,42.501,42.5488,98289.0
2018-10-17 15:50:00,53.4,53.56,53.4,53.55,99291.0,42.5408,42.6683,42.5408,42.6603,99291.0
2018-10-17 15:55:00,53.55,53.71,53.54,53.65,264476.0,42.6603,42.7878,42.6523,42.74,264476.0
2018-10-18 09:30:00,53.72,53.74,53.43,53.73,34281.0,42.7957,42.8117,42.5647,42.8037,34281.0
2018-10-18 09:35:00,53.76,53.8,53.65,53.67,12615.0,42.8276,42.8595,42.74,42.7559,12615.0
2018-10-18 09:40:00,53.68,53.72,53.6,53.7,20682.0,42.7639,42.7957,42.7001,42.7798,20682.0
2018-10-18 09:45:00,53.7,53.82,53.67,53.68,12556.0,42.7798,42.8754,42.7559,42.7639,12556.0
2018-10-18 09:50:00,53.67,53.75,53.63,53.64,8831.0,42.7559,42.8196,42.724,42.732,8831.0
2018-10-18 09:55:00,53.65,53.8,53.65,53.78,11550.0,42.74,42.8595,42.74,42.8435,11550.0
2018-10-18 10:00:00,53.76,53.83,53.72,53.78,14374.0,42.8276,42.8834,42.7957,42.8435,14374.0
2018-10-18 10:05:00,53.77,53.8,53.7,53.72,12650.0,42.8356,42.8595,42.7798,42.7957,12650.0
2018-10-18 10:10:00,53.72,53.79,53.71,53.78,12873.0,42.7957,42.8515,42.7878,42.8435,12873.0
2018-10-18 10:15:00,53.77,53.88,53.77,53.81,17611.0,42.8356,42.9232,42.8356,42.8674,17611.0
2018-10-18 10:20:00,53.81,53.83,53.74,53.75,13984.0,42.8674,42.8834,42.8117,42.8196,13984.0
2018-10-18 10:25:00,53.74,53.75,53.68,53.71,11783.0,42.8117,42.8196,42.7639,42.7878,11783.0
2018-10-18 10:30:00,53.72,53.79,53.7,53.76,38447.0,42.7957,42.8515,42.7798,42.8276,38447.0
2018-10-18 10:35:00,53.78,53.9,53.73,53.9,16714.0,42.8435,42.9391,42.8037,42.9391,16714.0
2018-10-18 10:40:00,53.9,53.92,53.82,53.9,28824.0,42.9391,42.9551,42.8754,42.9391,28824.0
2018-10-18 10:45:00,53.9,53.92,53.86,53.89,24222.0,42.9391,42.9551,42.9073,42.9312,24222.0
2018-10-18 10:50:00,53.9,53.92,53.86,53.87,27503.0,42.9391,42.9551,42.9073,42.9152,27503.0
2018-10-18 10:55:00,53.86,53.93,53.83,53.92,25959.0,42.9073,42.963,42.8834,42.9551,25959.0
2018-10-18 11:00:00,53.93,53.99,53.91,53.92,21404.0,42.963,43.0108,42.9471,42.9551,21404.0
2018-10-18 11:05:00,53.92,53.98,53.9,53.9,10809.0,42.9551,43.0029,42.9391,42.9391,10809.0
2018-10-18 11:10:00,53.9,53.96,53.9,53.94,11746.0,42.9391,42.9869,42.9391,42.971,11746.0
2018-10-18 11:15:00,53.94,53.96,53.92,53.93,10403.0,42.971,42.9869,42.9551,42.963,10403.0
2018-10-18 11:20:00,53.93,53.98,53.92,53.97,9914.0,42.963,43.0029,42.9551,42.9949,9914.0
2018-10-18 11:25:00,53.97,53.99,53.92,53.92,15471.0,42.9949,43.0108,42.9551,42.9551,15471.0
2018-10-18 11:30:00,53.92,53.92,53.84,53.84,17142.0,42.9551,42.9551,42.8913,42.8913,17142.0
2018-10-18 11:35:00,53.85,53.9,53.8,53.83,14672.0,42.8993,42.9391,42.8595,42.8834,14672.0
2018-10-18 11:40:00,53.83,53.93,53.83,53.89,15748.0,42.8834,42.963,42.8834,42.9312,15748.0
2018-10-18 11:45:00,53.9,53.9,53.8,53.83,17705.0,42.9391,42.9391,42.8595,42.8834,17705.0
2018-10-18 11:50:00,53.84,53.85,53.73,53.79,14570.0,42.8913,42.8993,42.8037,42.8515,14570.0
2018-10-18 11:55:00,53.79,53.8,53.73,53.73,11441.0,42.8515,42.8595,42.8037,42.8037,11441.0
2018-10-18 12:00:00,53.73,53.79,53.72,53.74,9057.0,42.8037,42.8515,42.7957,42.8117,9057.0
2018-10-18 12:05:00,53.75,53.79,53.73,53.77,8446.0,42.8196,42.8515,42.8037,42.8356,8446.0
2018-10-18 12:10:00,53.75,53.78,53.73,53.73,7891.0,42.8196,42.8435,42.8037,42.8037,7891.0
2018-10-18 12:15:00,53.73,53.74,53.69,53.7,8388.0,42.8037,42.8117,42.7718,42.7798,8388.0
2018-10-18 12:20:00,53.7,53.79,53.7,53.79,11485.0,42.7798,42.8515,42.7798,42.8515,11485.0
2018-10-18 12:25:00,53.78,53.81,53.76,53.77,9529.0,42.8435,42.8674,42.8276,42.8356,9529.0
2018-10-18 12:30:00,53.78,53.79,53.72,53.74,6945.0,42.8435,42.8515,42.7957,42.8117,6945.0
2018-10-18 12:35:00,53.74,53.75,53.69,53.74,6739.0,42.8117,42.8196,42.7718,42.8117,6739.0
2018-10-18 12:40:00,53.76,53.82,53.76,53.82,5550.0,42.8276,42.8754,42.8276,42.8754,5550.0
2018-10-18 12:45:00,53.82,53.83,53.78,53.79,7169.0,42.8754,42.8834,42.8435,42.8515,7169.0
2018-10-18 12:50:00,53.78,53.8,53.75,53.77,9360.0,42.8435,42.8595,42.8196,42.8356,9360.0
2018-10-18 12:55:00,53.79,53.81,53.76,53.76,4808.0,42.8515,42.8674,42.8276,42.8276,4808.0
2018-10-18 13:00:00,53.76,53.76,53.7,53.71,6416.0,42.8276,42.8276,42.7798,42.7878,6416.0
2018-10-18 13:05:00,53.71,53.72,53.68,53.69,9286.0,42.7878,42.7957,42.7639,42.7718,9286.0
2018-10-18 13:10:00,53.68,53.7,53.64,53.65,7425.0,42.7639,42.7798,42.732,42.74,7425.0
2018-10-18 13:15:00,53.64,53.68,53.63,53.65,9659.0,42.732,42.7639,42.724,42.74,9659.0
2018-10-18 13:20:00,53.65,53.68,53.63,53.63,7766.0,42.74,42.7639,42.724,42.724,7766.0
2018-10-18 13:25:00,53.63,53.63,53.54,53.56,12925.0,42.724,42.724,42.6523,42.6683,12925.0
2018-10-18 13:30:00,53.57,53.6,53.51,53.55,24324.0,42.6762,42.7001,42.6284,42.6603,24324.0
2018-10-18 13:35:00,53.56,53.57,53.47,53.51,16399.0,42.6683,42.6762,42.5966,42.6284,16399.0
2018-10-18 13:40:00,53.51,53.51,53.42,53.46,11673.0,42.6284,42.6284,42.5567,42.5886,11673.0
2018-10-18 13:45:00,53.47,53.54,53.47,53.53,8202.0,42.5966,42.6523,42.5966,42.6444,8202.0
2018-10-18 13:50:00,53.53,53.53,53.43,53.46,7800.0,42.6444,42.6444,42.5647,42.5886,7800.0
2018-10-18 13:55:00,53.47,53.51,53.47,53.47,12241.0,42.5966,42.6284,42.5966,42.5966,12241.0
2018-10-18 14:00:00,53.46,53.54,53.46,53.49,13799.0,42.5886,42.6523,42.5886,42.6125,13799.0
2018-10-18 14:05:00,53.48,53.6,53.47,53.58,13251.0,42.6045,42.7001,42.5966,42.6842,13251.0
2018-10-18 14:10:00,53.57,53.58,53.53,53.55,8127.0,42.6762,42.6842,42.6444,42.6603,8127.0
2018-10-18 14:15:00,53.54,53.61,53.53,53.6,9091.0,42.6523,42.7081,42.6444,42.7001,9091.0
2018-10-18 14:20:00,53.61,53.7,53.6,53.69,11805.0,42.7081,42.7798,42.7001,42.7718,11805.0
2018-10-18 14:25:00,53.69,53.7,53.66,53.69,6921.0,42.7718,42.7798,42.7479,42.7718,6921.0
2018-10-18 14:30:00,53.68,53.69,53.62,53.67,9120.0,42.7639,42.7718,42.7161,42.7559,9120.0
2018-10-18 14:35:00,53.66,53.74,53.65,53.69,11938.0,42.7479,42.8117,42.74,42.7718,11938.0
2018-10-18 14:40:00,53.69,53.79,53.67,53.77,20573.0,42.7718,42.8515,42.7559,42.8356,20573.0
2018-10-18 14:45:00,53.78,53.82,53.74,53.75,12040.0,42.8435,42.8754,42.8117,42.8196,12040.0
2018-10-18 14:50:00,53.75,53.77,53.7,53.77,9714.0,42.8196,42.8356,42.7798,42.8356,9714.0
2018-10-18 14:55:00,53.77,53.77,53.7,53.7,9810.0,42.8356,42.8356,42.7798,42.7798,9810.0
2018-10-18 15:00:00,53.7,53.73,53.67,53.67,12314.0,42.7798,42.8037,42.7559,42.7559,12314.0
2018-10-18 15:05:00,53.67,53.67,53.63,53.64,7331.0,42.7559,42.7559,42.724,42.732,7331.0
2018-10-18 15:10:00,53.64,53.68,53.63,53.68,7094.0,42.732,42.7639,42.724,42.7639,7094.0
2018-10-18 15:15:00,53.68,53.78,53.68,53.77,10984.0,42.7639,42.8435,42.7639,42.8356,10984.0
2018-10-18 15:20:00,53.76,53.86,53.76,53.85,17735.0,42.8276,42.9073,42.8276,42.8993,17735.0
2018-10-18 15:25:00,53.86,53.92,53.84,53.89,16841.0,42.9073,42.9551,42.8913,42.9312,16841.0
2018-10-18 15:30:00,53.88,53.89,53.82,53.82,17541.0,42.9232,42.9312,42.8754,42.8754,17541.0
2018-10-18 15:35:00,53.83,53.88,53.78,53.88,28004.0,42.8834,42.9232,42.8435,42.9232,28004.0
2018-10-18 15:40:00,53.88,53.91,53.76,53.76,23106.0,42.9232,42.9471,42.8276,42.8276,23106.0
2018-10-18 15:45:00,53.76,53.85,53.73,53.83,38369.0,42.8276,42.8993,42.8037,42.8834,38369.0
2018-10-18 15:50:00,53.82,53.82,53.78,53.81,29349.0,42.8754,42.8754,42.8435,42.8674,29349.0
2018-10-18 15:55:00,53.8,53.85,53.75,53.85,154236.0,42.8595,42.8993,42.8196,42.8993,154236.0
2018-10-19 09:30:00,53.87,54.08,53.59,54.08,199243.0,42.9152,43.0825,42.6922,43.0825,199243.0
2018-10-19 09:35:00,54.06,54.23,54.03,54.22,33844.0,43.0666,43.202,43.0427,43.1941,33844.0
2018-10-19 09:40:00,54.23,54.33,54.2,54.25,27095.0,43.202,43.2817,43.1781,43.218,27095.0
2018-10-19 09:45:00,54.26,54.28,54.17,54.2,19515.0,43.2259,43.2419,43.1542,43.1781,19515.0
2018-10-19 09:50:00,54.21,54.24,54.15,54.17,17498.0,43.1861,43.21,43.1383,43.1542,17498.0
2018-10-19 09:55:00,54.16,54.23,54.15,54.21,20004.0,43.1463,43.202,43.1383,43.1861,20004.0
2018-10-19 10:00:00,54.22,54.31,54.21,54.31,17129.0,43.1941,43.2658,43.1861,43.2658,17129.0
2018-10-19 10:05:00,54.32,54.38,54.32,54.37,15711.0,43.2737,43.3215,43.2737,43.3136,15711.0
2018-10-19 10:10:00,54.37,54.41,54.33,54.36,16775.0,43.3136,43.3454,43.2817,43.3056,16775.0
2018-10-19 10:15:00,54.37,54.41,54.34,54.38,14887.0,43.3136,43.3454,43.2897,43.3215,14887.0
2018-10-19 10:20:00,54.4,54.42,54.34,54.34,17079.0,43.3375,43.3534,43.2897,43.2897,17079.0
2018-10-19 10:25:00,54.34,54.42,54.34,54.36,8800.0,43.2897,43.3534,43.2897,43.3056,8800.0
2018-10-19 10:30:00,54.37,54.5,54.37,54.5,15438.0,43.3136,43.4171,43.3136,43.4171,15438.0
2018-10-19 10:35:00,54.49,54.49,54.38,54.39,12896.0,43.4092,43.4092,43.3215,43.3295,12896.0
2018-10-19 10:40:00,54.37,54.49,54.37,54.48,8108.0,43.3136,43.4092,43.3136,43.4012,8108.0
2018-10-19 10:45:00,54.48,54.49,54.45,54.49,10567.0,43.4012,43.4092,43.3773,43.4092,10567.0
2018-10-19 10:50:00,54.5,54.53,54.46,54.53,17290.0,43.4171,43.441,43.3853,43.441,17290.0
2018-10-19 10:55:00,54.54,54.61,54.52,54.57,8661.0,43.449,43.5048,43.4331,43.4729,8661.0
2018-10-19 11:00:00,54.59,54.59,54.52,54.54,12026.0,43.4888,43.4888,43.4331,43.449,12026.0
2018-10-19 11:05:00,54.53,54.55,54.46,54.49,12468.0,43.441,43.457,43.3853,43.4092,12468.0
2018-10-19 11:10:00,54.5,54.54,54.49,54.53,5214.0,43.4171,43.449,43.4092,43.441,5214.0
2018-10-19 11:15:00,54.54,54.58,54.54,54.58,9153.0,43.449,43.4809,43.449,43.4809,9153.0
2018-10-19 11:20:00,54.58,54.58,54.5,54.53,17533.0,43.4809,43.4809,43.4171,43.441,17533.0
2018-10-19 11:25:00,54.54,54.63,54.54,54.63,13521.0,43.449,43.5207,43.449,43.5207,13521.0
2018-10-19 11:30:00,54.63,54.66,54.59,54.63,17107.0,43.5207,43.5446,43.4888,43.5207,17107.0
2018-10-19 11:35:00,54.62,54.69,54.62,54.67,17137.0,43.5127,43.5685,43.5127,43.5526,17137.0
2018-10-19 11:40:00,54.68,54.83,54.68,54.83,9567.0,43.5605,43.68,43.5605,43.68,9567.0
2018-10-19 11:45:00,54.83,54.89,54.82,54.82,11530.0,43.68,43.7278,43.6721,43.6721,11530.0
2018-10-19 11:50:00,54.82,54.86,54.76,54.86,15692.0,43.6721,43.7039,43.6243,43.7039,15692.0
2018-10-19 11:55:00,54.85,54.91,54.83,54.85,13901.0,43.6959,43.7437,43.68,43.6959,13901.0
2018-10-19 12:00:00,54.85,54.93,54.85,54.91,14445.0,43.6959,43.7597,43.6959,43.7437,14445.0
2018-10-19 12:05:00,54.91,54.93,54.87,54.89,17342.0,43.7437,43.7597,43.7119,43.7278,17342.0
2018-10-19 12:10:00,54.89,54.91,54.87,54.88,14288.0,43.7278,43.7437,43.7119,43.7198,14288.0
2018-10-19 12:15:00,54.88,54.97,54.84,54.96,14402.0,43.7198,43.7915,43.688,43.7836,14402.0
2018-10-19 12:20:00,54.96,54.96,54.9,54.92,13800.0,43.7836,43.7836,43.7358,43.7517,13800.0
2018-10-19 12:25:00,54.92,55.0,54.9,54.96,12594.0,43.7517,43.8154,43.7358,43.7836,12594.0
2018-10-19 12:30:00,54.96,55.03,54.96,54.97,13699.0,43.7836,43.8393,43.7836,43.7915,13699.0
2018-10-19 12:35:00,54.96,55.02,54.92,55.02,15492.0,43.7836,43.8314,43.7517,43.8314,15492.0
2018-10-19 12:40:00,55.01,55.01,54.92,54.94,15535.0,43.8234,43.8234,43.7517,43.7676,15535.0
2018-10-19 12:45:00,54.94,54.94,54.85,54.87,9761.0,43.7676,43.7676,43.6959,43.7119,9761.0
2018-10-19 12:50:00,54.88,54.88,54.79,54.82,12226.0,43.7198,43.7198,43.6482,43.6721,12226.0
2018-10-19 12:55:00,54.81,54.87,54.8,54.87,7650.0,43.6641,43.7119,43.6561,43.7119,7650.0
2018-10-19 13:00:00,54.86,54.87,54.79,54.8,10071.0,43.7039,43.7119,43.6482,43.6561,10071.0
2018-10-19 13:05:00,54.81,54.82,54.72,54.78,14208.0,43.6641,43.6721,43.5924,43.6402,14208.0
2018-10-19 13:10:00,54.77,54.82,54.77,54.81,6747.0,43.6322,43.6721,43.6322,43.6641,6747.0
2018-10-19 13:15:00,54.81,54.88,54.8,54.86,10379.0,43.6641,43.7198,43.6561,43.7039,10379.0
2018-10-19 13:20:00,54.85,54.92,54.85,54.9,14779.0,43.6959,43.7517,43.6959,43.7358,14779.0
2018-10-19 13:25:00,54.9,54.95,54.89,54.95,5400.0,43.7358,43.7756,43.7278,43.7756,5400.0
2018-10-19 13:30:00,54.94,54.94,54.85,54.85,13311.0,43.7676,43.7676,43.6959,43.6959,13311.0
2018-10-19 13:35:00,54.85,54.85,54.8,54.8,4750.0,43.6959,43.6959,43.6561,43.6561,4750.0
2018-10-19 13:40:00,54.8,54.81,54.72,54.72,14415.0,43.6561,43.6641,43.5924,43.5924,14415.0
2018-10-19 13:45:00,54.72,54.73,54.69,54.7,6478.0,43.5924,43.6004,43.5685,43.5765,6478.0
2018-10-19 13:50:00,54.71,54.76,54.71,54.76,7433.0,43.5844,43.6243,43.5844,43.6243,7433.0
2018-10-19 13:55:00,54.76,54.79,54.76,54.76,5842.0,43.6243,43.6482,43.6243,43.6243,5842.0
2018-10-19 14:00:00,54.76,54.83,54.76,54.78,8913.0,43.6243,43.68,43.6243,43.6402,8913.0
2018-10-19 14:05:00,54.76,54.76,54.62,54.63,16212.0,43.6243,43.6243,43.5127,43.5207,16212.0
2018-10-19 14:10:00,54.62,54.7,54.6,54.7,7800.0,43.5127,43.5765,43.4968,43.5765,7800.0
2018-10-19 14:15:00,54.69,54.75,54.66,54.73,15543.0,43.5685,43.6163,43.5446,43.6004,15543.0
2018-10-19 14:20:00,54.72,54.79,54.72,54.77,15560.0,43.5924,43.6482,43.5924,43.6322,15560.0
2018-10-19 14:25:00,54.77,54.8,54.76,54.78,7354.0,43.6322,43.6561,43.6243,43.6402,7354.0
2018-10-19 14:30:00,54.79,54.8,54.76,54.76,9219.0,43.6482,43.6561,43.6243,43.6243,9219.0
2018-10-19 14:35:00,54.76,54.77,54.74,54.77,9918.0,43.6243,43.6322,43.6083,43.6322,9918.0
2018-10-19 14:40:00,54.77,54.79,54.75,54.76,11398.0,43.6322,43.6482,43.6163,43.6243,11398.0
2018-10-19 14:45:00,54.76,54.89,54.76,54.87,14099.0,43.6243,43.7278,43.6243,43.7119,14099.0
2018-10-19 14:50:00,54.87,54.94,54.86,54.91,17199.0,43.7119,43.7676,43.7039,43.7437,17199.0
2018-10-19 14:55:00,54.91,54.93,54.85,54.85,16579.0,43.7437,43.7597,43.6959,43.6959,16579.0
2018-10-19 15:00:00,54.85,54.85,54.72,54.73,18008.0,43.6959,43.6959,43.5924,43.6004,18008.0
2018-10-19 15:05:00,54.72,54.8,54.72,54.77,16533.0,43.5924,43.6561,43.5924,43.6322,16533.0
2018-10-19 15:10:00,54.78,54.83,54.77,54.82,17353.0,43.6402,43.68,43.6322,43.6721,17353.0
2018-10-19 15:15:00,54.82,54.84,54.75,54.82,20589.0,43.6721,43.688,43.6163,43.6721,20589.0
2018-10-19 15:20:00,54.82,54.85,54.78,54.8,26147.0,43.6721,43.6959,43.6402,43.6561,26147.0
2018-10-19 15:25:00,54.8,54.93,54.74,54.93,31894.0,43.6561,43.7597,43.6083,43.7597,31894.0
2018-10-19 15:30:00,54.92,54.93,54.89,54.91,23073.0,43.7517,43.7597,43.7278,43.7437,23073.0
2018-10-19 15:35:00,54.91,54.95,54.84,54.85,58673.0,43.7437,43.7756,43.688,43.6959,58673.0
2018-10-19 15:40:00,54.85,54.9,54.78,54.89,48268.0,43.6959,43.7358,43.6402,43.7278,48268.0
2018-10-19 15:45:00,54.88,54.93,54.85,54.9,57176.0,43.7198,43.7597,43.6959,43.7358,57176.0
2018-10-19 15:50:00,54.9,55.0,54.9,54.94,49001.0,43.7358,43.8154,43.7358,43.7676,49001.0
2018-10-19 15:55:00,54.94,54.94,54.85,54.88,144619.0,43.7676,43.7676,43.6959,43.7198,144619.0
2018-10-22 09:30:00,54.85,54.95,54.51,54.6,49621.0,43.6959,43.7756,43.4251,43.4968,49621.0
2018-10-22 09:35:00,54.6,54.78,54.48,54.76,33410.0,43.4968,43.6402,43.4012,43.6243,33410.0
2018-10-22 09:40:00,54.76,54.87,54.74,54.82,20264.0,43.6243,43.7119,43.6083,43.6721,20264.0
2018-10-22 09:45:00,54.81,54.87,54.73,54.79,18848.0,43.6641,43.7119,43.6004,43.6482,18848.0
2018-10-22 09:50:00,54.79,54.89,54.79,54.89,23613.0,43.6482,43.7278,43.6482,43.7278,23613.0
2018-10-22 09:55:00,54.9,54.92,54.8,54.8,15469.0,43.7358,43.7517,43.6561,43.6561,15469.0
2018-10-22 10:00:00,54.8,54.8,54.64,54.73,17170.0,43.6561,43.6561,43.5287,43.6004,17170.0
2018-10-22 10:05:00,54.73,54.76,54.63,54.64,44835.0,43.6004,43.6243,43.5207,43.5287,44835.0
2018-10-22 10:10:00,54.63,54.7,54.61,54.69,28217.0,43.5207,43.5765,43.5048,43.5685,28217.0
2018-10-22 10:15:00,54.69,54.75,54.65,54.66,23497.0,43.5685,43.6163,43.5366,43.5446,23497.0
2018-10-22 10:20:00,54.66,54.73,54.62,54.72,21248.0,43.5446,43.6004,43.5127,43.5924,21248.0
2018-10-22 10:25:00,54.72,54.76,54.68,54.7,23441.0,43.5924,43.6243,43.5605,43.5765,23441.0
2018-10-22 10:30:00,54.7,54.75,54.61,54.62,31186.0,43.5765,43.6163,43.5048,43.5127,31186.0
2018-10-22 10:35:00,54.61,54.68,54.6,54.68,24129.0,43.5048,43.5605,43.4968,43.5605,24129.0
2018-10-22 10:40:00,54.67,54.77,54.66,54.76,24436.0,43.5526,43.6322,43.5446,43.6243,24436.0
2018-10-22 10:45:00,54.75,54.83,54.73,54.83,24227.0,43.6163,43.68,43.6004,43.68,24227.0
2018-10-22 10:50:00,54.84,54.84,54.71,54.71,20870.0,43.688,43.688,43.5844,43.5844,20870.0
2018-10-22 10:55:00,54.71,54.73,54.66,54.7,11434.0,43.5844,43.6004,43.5446,43.5765,11434.0
2018-10-22 11:00:00,54.71,54.76,54.7,54.73,11878.0,43.5844,43.6243,43.5765,43.6004,11878.0
2018-10-22 11:05:00,54.73,54.84,54.72,54.82,20510.0,43.6004,43.688,43.5924,43.6721,20510.0
2018-10-22 11:10:00,54.83,54.86,54.78,54.81,21501.0,43.68,43.7039,43.6402,43.6641,21501.0
2018-10-22 11:15:00,54.82,54.86,54.75,54.76,25250.0,43.6721,43.7039,43.6163,43.6243,25250.0
2018-10-22 11:20:00,54.75,54.77,54.72,54.72,12213.0,43.6163,43.6322,43.5924,43.5924,12213.0
2018-10-22 11:25:00,54.71,54.8,54.71,54.71,13316.0,43.5844,43.6561,43.5844,43.5844,13316.0
2018-10-22 11:30:00,54.7,54.72,54.6,54.61,12682.0,43.5765,43.5924,43.4968,43.5048,12682.0
2018-10-22 11:35:00,54.61,54.67,54.59,54.67,9951.0,43.5048,43.5526,43.4888,43.5526,9951.0
2018-10-22 11:40:00,54.67,54.72,54.67,54.71,15473.0,43.5526,43.5924,43.5526,43.5844,15473.0
2018-10-22 11:45:00,54.7,54.72,54.66,54.72,9707.0,43.5765,43.5924,43.5446,43.5924,9707.0
2018-10-22 11:50:00,54.73,54.78,54.71,54.71,15500.0,43.6004,43.6402,43.5844,43.5844,15500.0
2018-10-22 11:55:00,54.71,54.73,54.67,54.71,7400.0,43.5844,43.6004,43.5526,43.5844,7400.0
2018-10-22 12:00:00,54.71,54.76,54.7,54.7,10435.0,43.5844,43.6243,43.5765,43.5765,10435.0
2018-10-22 12:05:00,54.69,54.76,54.69,54.76,11432.0,43.5685,43.6243,43.5685,43.6243,11432.0
2018-10-22 12:10:00,54.75,54.76,54.71,54.72,8389.0,43.6163,43.6243,43.5844,43.5924,8389.0
2018-10-22 12:15:00,54.71,54.71,54.64,54.68,9759.0,43.5844,43.5844,43.5287,43.5605,9759.0
2018-10-22 12:20:00,54.67,54.74,54.66,54.73,23519.0,43.5526,43.6083,43.5446,43.6004,23519.0
2018-10-22 12:25:00,54.73,54.74,54.69,54.71,23223.0,43.6004,43.6083,43.5685,43.5844,23223.0
2018-10-22 12:30:00,54.72,54.72,54.66,54.69,20961.0,43.5924,43.5924,43.5446,43.5685,20961.0
2018-10-22 12:35:00,54.69,54.7,54.64,54.65,10513.0,43.5685,43.5765,43.5287,43.5366,10513.0
2018-10-22 12:40:00,54.64,54.68,54.64,54.66,5263.0,43.5287,43.5605,43.5287,43.5446,5263.0
2018-10-22 12:45:00,54.66,54.67,54.61,54.67,15458.0,43.5446,43.5526,43.5048,43.5526,15458.0
2018-10-22 12:50:00,54.67,54.76,54.67,54.76,22698.0,43.5526,43.6243,43.5526,43.6243,22698.0
2018-10-22 12:55:00,54.76,54.78,54.73,54.75,14831.0,43.6243,43.6402,43.6004,43.6163,14831.0
2018-10-22 13:00:00,54.75,54.79,54.74,54.75,6940.0,43.6163,43.6482,43.6083,43.6163,6940.0
2018-10-22 13:05:00,54.76,54.81,54.76,54.78,10018.0,43.6243,43.6641,43.6243,43.6402,10018.0
2018-10-22 13:10:00,54.78,54.82,54.78,54.81,7020.0,43.6402,43.6721,43.6402,43.6641,7020.0
2018-10-22 13:15:00,54.81,54.85,54.8,54.8,8711.0,43.6641,43.6959,43.6561,43.6561,8711.0
2018-10-22 13:20:00,54.81,54.84,54.77,54.78,9041.0,43.6641,43.688,43.6322,43.6402,9041.0
2018-10-22 13:25:00,54.78,54.78,54.72,54.73,9284.0,43.6402,43.6402,43.5924,43.6004,9284.0
2018-10-22 13:30:00,54.73,54.75,54.68,54.68,6930.0,43.6004,43.6163,43.5605,43.5605,6930.0
2018-10-22 13:35:00,54.69,54.74,54.68,54.74,9395.0,43.5685,43.6083,43.5605,43.6083,9395.0
2018-10-22 13:40:00,54.74,54.78,54.73,54.77,9231.0,43.6083,43.6402,43.6004,43.6322,9231.0
2018-10-22 13:45:00,54.77,54.8,54.73,54.73,9762.0,43.6322,43.6561,43.6004,43.6004,9762.0
2018-10-22 13:50:00,54.74,54.76,54.73,54.75,7920.0,43.6083,43.6243,43.6004,43.6163,7920.0
2018-10-22 13:55:00,54.74,54.75,54.73,54.73,4346.0,43.6083,43.6163,43.6004,43.6004,4346.0
2018-10-22 14:00:00,54.74,54.75,54.66,54.7,82576.0,43.6083,43.6163,43.5446,43.5765,82576.0
2018-10-22 14:05:00,54.7,54.7,54.65,54.66,9615.0,43.5765,43.5765,43.5366,43.5446,9615.0
2018-10-22 14:10:00,54.66,54.69,54.63,54.67,10945.0,43.5446,43.5685,43.5207,43.5526,10945.0
2018-10-22 14:15:00,54.67,54.71,54.64,54.71,10288.0,43.5526,43.5844,43.5287,43.5844,10288.0
2018-10-22 14:20:00,54.71,54.71,54.67,54.7,8493.0,43.5844,43.5844,43.5526,43.5765,8493.0
2018-10-22 14:25:00,54.7,54.71,54.65,54.65,5625.0,43.5765,43.5844,43.5366,43.5366,5625.0
2018-10-22 14:30:00,54.64,54.66,54.62,54.66,13277.0,43.5287,43.5446,43.5127,43.5446,13277.0
2018-10-22 14:35:00,54.66,54.69,54.64,54.64,9500.0,43.5446,43.5685,43.5287,43.5287,9500.0
2018-10-22 14:40:00,54.64,54.7,54.64,54.69,13600.0,43.5287,43.5765,43.5287,43.5685,13600.0
2018-10-22 14:45:00,54.69,54.74,54.65,54.71,23139.0,43.5685,43.6083,43.5366,43.5844,23139.0
2018-10-22 14:50:00,54.71,54.75,54.71,54.73,13276.0,43.5844,43.6163,43.5844,43.6004,13276.0
2018-10-22 14:55:00,54.73,54.73,54.68,54.69,13541.0,43.6004,43.6004,43.5605,43.5685,13541.0
2018-10-22 15:00:00,54.69,54.73,54.68,54.68,11048.0,43.5685,43.6004,43.5605,43.5605,11048.0
2018-10-22 15:05:00,54.67,54.68,54.64,54.67,11291.0,43.5526,43.5605,43.5287,43.5526,11291.0
2018-10-22 15:10:00,54.67,54.69,54.64,54.66,19121.0,43.5526,43.5685,43.5287,43.5446,19121.0
2018-10-22 15:15:00,54.66,54.68,54.62,54.62,10747.0,43.5446,43.5605,43.5127,43.5127,10747.0
2018-10-22 15:20:00,54.62,54.66,54.62,54.64,14603.0,43.5127,43.5446,43.5127,43.5287,14603.0
2018-10-22 15:25:00,54.64,54.65,54.55,54.58,29208.0,43.5287,43.5366,43.457,43.4809,29208.0
2018-10-22 15:30:00,54.58,54.58,54.52,54.52,58302.0,43.4809,43.4809,43.4331,43.4331,58302.0
2018-10-22 15:35:00,54.53,54.54,54.51,54.52,45743.0,43.441,43.449,43.4251,43.4331,45743.0
2018-10-22 15:40:00,54.51,54.51,54.45,54.5,44927.0,43.4251,43.4251,43.3773,43.4171,44927.0
2018-10-22 15:45:00,54.49,54.6,54.49,54.59,69217.0,43.4092,43.4968,43.4092,43.4888,69217.0
2018-10-22 15:50:00,54.59,54.63,54.55,54.63,98019.0,43.4888,43.5207,43.457,43.5207,98019.0
2018-10-22 15:55:00,54.63,54.75,54.63,54.68,247285.0,43.5207,43.6163,43.5207,43.5605,247285.0
2018-10-23 09:30:00,54.68,55.18,54.65,55.04,77354.0,43.5605,43.9588,43.5366,43.8473,77354.0
2018-10-23 09:35:00,55.01,55.15,54.75,54.75,34516.0,43.8234,43.9349,43.6163,43.6163,34516.0
2018-10-23 09:40:00,54.73,54.87,54.63,54.67,138598.0,43.6004,43.7119,43.5207,43.5526,138598.0
2018-10-23 09:45:00,54.67,54.68,54.52,54.61,46628.0,43.5526,43.5605,43.4331,43.5048,46628.0
2018-10-23 09:50:00,54.61,54.66,54.56,54.66,37247.0,43.5048,43.5446,43.4649,43.5446,37247.0
2018-10-23 09:55:00,54.64,54.65,54.44,54.44,29717.0,43.5287,43.5366,43.3693,43.3693,29717.0
2018-10-23 10:00:00,54.46,54.62,54.44,54.55,45572.0,43.3853,43.5127,43.3693,43.457,45572.0
2018-10-23 10:05:00,54.55,54.64,54.53,54.64,32134.0,43.457,43.5287,43.441,43.5287,32134.0
2018-10-23 10:10:00,54.65,54.73,54.57,54.57,36640.0,43.5366,43.6004,43.4729,43.4729,36640.0
2018-10-23 10:15:00,54.56,54.65,54.56,54.61,40215.0,43.4649,43.5366,43.4649,43.5048,40215.0
2018-10-23 10:20:00,54.61,54.73,54.6,54.73,47705.0,43.5048,43.6004,43.4968,43.6004,47705.0
2018-10-23 10:25:00,54.73,54.78,54.7,54.77,151386.0,43.6004,43.6402,43.5765,43.6322,151386.0
2018-10-23 10:30:00,54.76,54.77,54.59,54.59,70493.0,43.6243,43.6322,43.4888,43.4888,70493.0
2018-10-23 10:35:00,54.59,54.67,54.59,54.66,24594.0,43.4888,43.5526,43.4888,43.5446,24594.0
2018-10-23 10:40:00,54.66,54.72,54.64,54.66,73010.0,43.5446,43.5924,43.5287,43.5446,73010.0
2018-10-23 10:45:00,54.67,54.74,54.63,54.66,28406.0,43.5526,43.6083,43.5207,43.5446,28406.0
2018-10-23 10:50:00,54.65,54.69,54.62,54.65,26779.0,43.5366,43.5685,43.5127,43.5366,26779.0
2018-10-23 10:55:00,54.64,54.65,54.59,54.59,47583.0,43.5287,43.5366,43.4888,43.4888,47583.0
2018-10-23 11:00:00,54.59,54.6,54.41,54.41,92471.0,43.4888,43.4968,43.3454,43.3454,92471.0
2018-10-23 11:05:00,54.39,54.49,54.32,54.47,48304.0,43.3295,43.4092,43.2737,43.3932,48304.0
2018-10-23 11:10:00,54.48,54.52,54.43,54.47,26169.0,43.4012,43.4331,43.3614,43.3932,26169.0
2018-10-23 11:15:00,54.48,54.52,54.47,54.47,21370.0,43.4012,43.4331,43.3932,43.3932,21370.0
2018-10-23 11:20:00,54.46,54.47,54.38,54.39,31447.0,43.3853,43.3932,43.3215,43.3295,31447.0
2018-10-23 11:25:00,54.38,54.41,54.3,54.39,66064.0,43.3215,43.3454,43.2578,43.3295,66064.0
2018-10-23 11:30:00,54.39,54.42,54.36,54.39,27817.0,43.3295,43.3534,43.3056,43.3295,27817.0
2018-10-23 11:35:00,54.39,54.46,54.39,54.42,31722.0,43.3295,43.3853,43.3295,43.3534,31722.0
2018-10-23 11:40:00,54.43,54.46,54.41,54.46,45711.0,43.3614,43.3853,43.3454,43.3853,45711.0
2018-10-23 11:45:00,54.46,54.51,54.44,54.45,262992.0,43.3853,43.4251,43.3693,43.3773,262992.0
2018-10-23 11:50:00,54.44,54.45,54.4,54.45,40053.0,43.3693,43.3773,43.3375,43.3773,40053.0
2018-10-23 11:55:00,54.45,54.45,54.37,54.41,50005.0,43.3773,43.3773,43.3136,43.3454,50005.0
2018-10-23 12:00:00,54.4,54.46,54.4,54.41,50358.0,43.3375,43.3853,43.3375,43.3454,50358.0
2018-10-23 12:05:00,54.42,54.51,54.42,54.51,70556.0,43.3534,43.4251,43.3534,43.4251,70556.0
2018-10-23 12:10:00,54.5,54.54,54.45,54.52,27009.0,43.4171,43.449,43.3773,43.4331,27009.0
2018-10-23 12:15:00,54.53,54.54,54.49,54.51,20732.0,43.441,43.449,43.4092,43.4251,20732.0
2018-10-23 12:20:00,54.5,54.52,54.47,54.5,27053.0,43.4171,43.4331,43.3932,43.4171,27053.0
2018-10-23 12:25:00,54.5,54.53,54.48,54.53,22762.0,43.4171,43.441,43.4012,43.441,22762.0
2018-10-23 12:30:00,54.53,54.54,54.47,54.49,39510.0,43.441,43.449,43.3932,43.4092,39510.0
2018-10-23 12:35:00,54.49,54.52,54.47,54.49,62941.0,43.4092,43.4331,43.3932,43.4092,62941.0
2018-10-23 12:40:00,54.48,54.52,54.48,54.49,29127.0,43.4012,43.4331,43.4012,43.4092,29127.0
2018-10-23 12:45:00,54.49,54.52,54.48,54.51,35848.0,43.4092,43.4331,43.4012,43.4251,35848.0
2018-10-23 12:50:00,54.5,54.57,54.48,54.56,24400.0,43.4171,43.4729,43.4012,43.4649,24400.0
2018-10-23 12:55:00,54.56,54.57,54.51,54.52,33319.0,43.4649,43.4729,43.4251,43.4331,33319.0
2018-10-23 13:00:00,54.52,54.58,54.52,54.58,21716.0,43.4331,43.4809,43.4331,43.4809,21716.0
2018-10-23 13:05:00,54.58,54.63,54.55,54.6,20602.0,43.4809,43.5207,43.457,43.4968,20602.0
2018-10-23 13:10:00,54.61,54.67,54.59,54.62,21967.0,43.5048,43.5526,43.4888,43.5127,21967.0
2018-10-23 13:15:00,54.63,54.66,54.62,54.64,15707.0,43.5207,43.5446,43.5127,43.5287,15707.0
2018-10-23 13:20:00,54.65,54.68,54.6,54.68,28950.0,43.5366,43.5605,43.4968,43.5605,28950.0
2018-10-23 13:25:00,54.67,54.7,54.65,54.66,15084.0,43.5526,43.5765,43.5366,43.5446,15084.0
2018-10-23 13:30:00,54.66,54.73,54.61,54.62,30065.0,43.5446,43.6004,43.5048,43.5127,30065.0
2018-10-23 13:35:00,54.62,54.62,54.57,54.62,22043.0,43.5127,43.5127,43.4729,43.5127,22043.0
2018-10-23 13:40:00,54.63,54.68,54.61,54.67,19472.0,43.5207,43.5605,43.5048,43.5526,19472.0
2018-10-23 13:45:00,54.68,54.73,54.67,54.72,16476.0,43.5605,43.6004,43.5526,43.5924,16476.0
2018-10-23 13:50:00,54.71,54.75,54.67,54.72,20665.0,43.5844,43.6163,43.5526,43.5924,20665.0
2018-10-23 13:55:00,54.72,54.72,54.68,54.68,8107.0,43.5924,43.5924,43.5605,43.5605,8107.0
2018-10-23 14:00:00,54.68,54.72,54.68,54.69,9811.0,43.5605,43.5924,43.5605,43.5685,9811.0
2018-10-23 14:05:00,54.68,54.73,54.67,54.67,12126.0,43.5605,43.6004,43.5526,43.5526,12126.0
2018-10-23 14:10:00,54.67,54.73,54.67,54.7,9791.0,43.5526,43.6004,43.5526,43.5765,9791.0
2018-10-23 14:15:00,54.7,54.77,54.7,54.77,17645.0,43.5765,43.6322,43.5765,43.6322,17645.0
2018-10-23 14:20:00,54.76,54.8,54.76,54.8,7028.0,43.6243,43.6561,43.6243,43.6561,7028.0
2018-10-23 14:25:00,54.81,54.81,54.71,54.71,11295.0,43.6641,43.6641,43.5844,43.5844,11295.0
2018-10-23 14:30:00,54.73,54.79,54.72,54.74,10133.0,43.6004,43.6482,43.5924,43.6083,10133.0
2018-10-23 14:35:00,54.74,54.78,54.73,54.78,9960.0,43.6083,43.6402,43.6004,43.6402,9960.0
2018-10-23 14:40:00,54.78,54.8,54.76,54.8,17772.0,43.6402,43.6561,43.6243,43.6561,17772.0
2018-10-23 14:45:00,54.8,54.8,54.76,54.76,9767.0,43.6561,43.6561,43.6243,43.6243,9767.0
2018-10-23 14:50:00,54.76,54.81,54.74,54.74,22342.0,43.6243,43.6641,43.6083,43.6083,22342.0
2018-10-23 14:55:00,54.74,54.74,54.69,54.71,23294.0,43.6083,43.6083,43.5685,43.5844,23294.0
2018-10-23 15:00:00,54.71,54.77,54.69,54.76,15486.0,43.5844,43.6322,43.5685,43.6243,15486.0
2018-10-23 15:05:00,54.76,54.8,54.75,54.77,10281.0,43.6243,43.6561,43.6163,43.6322,10281.0
2018-10-23 15:10:00,54.76,54.79,54.72,54.78,20471.0,43.6243,43.6482,43.5924,43.6402,20471.0
2018-10-23 15:15:00,54.79,54.8,54.69,54.7,23988.0,43.6482,43.6561,43.5685,43.5765,23988.0
2018-10-23 15:20:00,54.7,54.76,54.7,54.74,18657.0,43.5765,43.6243,43.5765,43.6083,18657.0
2018-10-23 15:25:00,54.73,54.76,54.7,54.7,25744.0,43.6004,43.6243,43.5765,43.5765,25744.0
2018-10-23 15:30:00,54.7,54.71,54.67,54.7,25330.0,43.5765,43.5844,43.5526,43.5765,25330.0
2018-10-23 15:35:00,54.7,54.74,54.65,54.67,28124.0,43.5765,43.6083,43.5366,43.5526,28124.0
2018-10-23 15:40:00,54.66,54.69,54.53,54.54,52139.0,43.5446,43.5685,43.441,43.449,52139.0
2018-10-23 15:45:00,54.54,54.58,54.53,54.55,61252.0,43.449,43.4809,43.441,43.457,61252.0
2018-10-23 15:50:00,54.55,54.6,54.53,54.57,105535.0,43.457,43.4968,43.441,43.4729,105535.0
2018-10-23 15:55:00,54.58,54.63,54.57,54.63,198886.0,43.4809,43.5207,43.4729,43.5207,198886.0
2018-10-24 09:30:00,54.89,54.97,54.63,54.86,38936.0,43.7278,43.7915,43.5207,43.7039,38936.0
2018-10-24 09:35:00,54.86,54.99,54.81,54.94,23269.0,43.7039,43.8075,43.6641,43.7676,23269.0
2018-10-24 09:40:00,54.94,54.95,54.77,54.8,11288.0,43.7676,43.7756,43.6322,43.6561,11288.0
2018-10-24 09:45:00,54.81,54.81,54.72,54.75,16374.0,43.6641,43.6641,43.5924,43.6163,16374.0
2018-10-24 09:50:00,54.75,54.86,54.73,54.85,29607.0,43.6163,43.7039,43.6004,43.6959,29607.0
2018-10-24 09:55:00,54.85,54.9,54.81,54.89,10700.0,43.6959,43.7358,43.6641,43.7278,10700.0
2018-10-24 10:00:00,54.87,55.07,54.85,55.07,26269.0,43.7119,43.8712,43.6959,43.8712,26269.0
2018-10-24 10:05:00,55.07,55.09,54.94,54.98,23599.0,43.8712,43.8871,43.7676,43.7995,23599.0
2018-10-24 10:10:00,54.98,55.1,54.96,55.05,18582.0,43.7995,43.8951,43.7836,43.8553,18582.0
2018-10-24 10:15:00,55.05,55.16,55.03,55.13,17046.0,43.8553,43.9429,43.8393,43.919,17046.0
2018-10-24 10:20:00,55.13,55.23,55.13,55.17,21242.0,43.919,43.9987,43.919,43.9509,21242.0
2018-10-24 10:25:00,55.17,55.2,55.1,55.18,15180.0,43.9509,43.9748,43.8951,43.9588,15180.0
2018-10-24 10:30:00,55.18,55.34,55.18,55.33,17067.0,43.9588,44.0863,43.9588,44.0783,17067.0
2018-10-24 10:35:00,55.31,55.32,55.24,55.27,19412.0,44.0624,44.0704,44.0066,44.0305,19412.0
2018-10-24 10:40:00,55.27,55.37,55.27,55.29,30098.0,44.0305,44.1102,44.0305,44.0465,30098.0
2018-10-24 10:45:00,55.29,55.29,55.2,55.21,24847.0,44.0465,44.0465,43.9748,43.9827,24847.0
2018-10-24 10:50:00,55.21,55.35,55.2,55.33,18959.0,43.9827,44.0943,43.9748,44.0783,18959.0
2018-10-24 10:55:00,55.34,55.39,55.33,55.37,13433.0,44.0863,44.1261,44.0783,44.1102,13433.0
2018-10-24 11:00:00,55.37,55.37,55.25,55.26,19737.0,44.1102,44.1102,44.0146,44.0226,19737.0
2018-10-24 11:05:00,55.28,55.39,55.27,55.39,44906.0,44.0385,44.1261,44.0305,44.1261,44906.0
2018-10-24 11:10:00,55.39,55.7,55.37,55.7,168976.0,44.1261,44.3731,44.1102,44.3731,168976.0
2018-10-24 11:15:00,55.71,55.78,55.67,55.77,33069.0,44.3811,44.4368,44.3492,44.4289,33069.0
2018-10-24 11:20:00,55.77,55.86,55.71,55.78,40183.0,44.4289,44.5006,44.3811,44.4368,40183.0
2018-10-24 11:25:00,55.78,55.83,55.72,55.77,30620.0,44.4368,44.4767,44.389,44.4289,30620.0
2018-10-24 11:30:00,55.77,55.85,55.76,55.83,23952.0,44.4289,44.4926,44.4209,44.4767,23952.0
2018-10-24 11:35:00,55.83,55.94,55.82,55.93,67184.0,44.4767,44.5643,44.4687,44.5563,67184.0
2018-10-24 11:40:00,55.93,55.94,55.84,55.88,38402.0,44.5563,44.5643,44.4846,44.5165,38402.0
2018-10-24 11:45:00,55.88,56.06,55.83,56.03,74848.0,44.5165,44.6599,44.4767,44.636,74848.0
2018-10-24 11:50:00,56.04,56.08,55.99,56.02,35572.0,44.644,44.6758,44.6041,44.628,35572.0
2018-10-24 11:55:00,56.01,56.05,56.0,56.01,87090.0,44.6201,44.6519,44.6121,44.6201,87090.0
2018-10-24 12:00:00,56.01,56.01,55.93,56.01,36417.0,44.6201,44.6201,44.5563,44.6201,36417.0
2018-10-24 12:05:00,56.0,56.08,55.99,56.08,21480.0,44.6121,44.6758,44.6041,44.6758,21480.0
2018-10-24 12:10:00,56.09,56.21,56.09,56.21,39530.0,44.6838,44.7794,44.6838,44.7794,39530.0
2018-10-24 12:15:00,56.21,56.27,56.14,56.16,32196.0,44.7794,44.8272,44.7236,44.7396,32196.0
2018-10-24 12:20:00,56.16,56.22,56.14,56.19,22434.0,44.7396,44.7874,44.7236,44.7635,22434.0
2018-10-24 12:25:00,56.18,56.24,56.16,56.24,11823.0,44.7555,44.8033,44.7396,44.8033,11823.0
2018-10-24 12:30:00,56.24,56.34,56.2,56.29,51231.0,44.8033,44.8829,44.7714,44.8431,51231.0
2018-10-24 12:35:00,56.28,56.34,56.26,56.31,16712.0,44.8352,44.8829,44.8192,44.8591,16712.0
2018-10-24 12:40:00,56.31,56.39,56.29,56.38,16382.0,44.8591,44.9228,44.8431,44.9148,16382.0
2018-10-24 12:45:00,56.39,56.43,56.38,56.4,16599.0,44.9228,44.9546,44.9148,44.9307,16599.0
2018-10-24 12:50:00,56.39,56.44,56.36,56.43,23795.0,44.9228,44.9626,44.8989,44.9546,23795.0
2018-10-24 12:55:00,56.44,56.48,56.44,56.46,15870.0,44.9626,44.9945,44.9626,44.9785,15870.0
2018-10-24 13:00:00,56.45,56.46,56.3,56.32,24549.0,44.9706,44.9785,44.8511,44.867,24549.0
2018-10-24 13:05:00,56.32,56.34,56.27,56.28,37838.0,44.867,44.8829,44.8272,44.8352,37838.0
2018-10-24 13:10:00,56.28,56.36,56.26,56.34,34880.0,44.8352,44.8989,44.8192,44.8829,34880.0
2018-10-24 13:15:00,56.33,56.33,56.19,56.22,25241.0,44.875,44.875,44.7635,44.7874,25241.0
2018-10-24 13:20:00,56.22,56.26,56.21,56.25,26076.0,44.7874,44.8192,44.7794,44.8113,26076.0
2018-10-24 13:25:00,56.25,56.27,56.2,56.22,32049.0,44.8113,44.8272,44.7714,44.7874,32049.0
2018-10-24 13:30:00,56.23,56.26,56.15,56.21,35904.0,44.7953,44.8192,44.7316,44.7794,35904.0
2018-10-24 13:35:00,56.21,56.3,56.21,56.27,34115.0,44.7794,44.8511,44.7794,44.8272,34115.0
2018-10-24 13:40:00,56.27,56.38,56.26,56.38,36072.0,44.8272,44.9148,44.8192,44.9148,36072.0
2018-10-24 13:45:00,56.39,56.4,56.34,56.36,15975.0,44.9228,44.9307,44.8829,44.8989,15975.0
2018-10-24 13:50:00,56.36,56.42,56.28,56.41,19373.0,44.8989,44.9467,44.8352,44.9387,19373.0
2018-10-24 13:55:00,56.41,56.43,56.32,56.39,17248.0,44.9387,44.9546,44.867,44.9228,17248.0
2018-10-24 14:00:00,56.39,56.41,56.31,56.4,15333.0,44.9228,44.9387,44.8591,44.9307,15333.0
2018-10-24 14:05:00,56.4,56.46,56.39,56.43,38977.0,44.9307,44.9785,44.9228,44.9546,38977.0
2018-10-24 14:10:00,56.44,56.54,56.43,56.51,17099.0,44.9626,45.0423,44.9546,45.0184,17099.0
2018-10-24 14:15:00,56.5,56.55,56.48,56.5,26373.0,45.0104,45.0502,44.9945,45.0104,26373.0
2018-10-24 14:20:00,56.5,56.56,56.48,56.48,39797.0,45.0104,45.0582,44.9945,44.9945,39797.0
2018-10-24 14:25:00,56.48,56.57,56.42,56.54,26855.0,44.9945,45.0662,44.9467,45.0423,26855.0
2018-10-24 14:30:00,56.55,56.6,56.49,56.56,24360.0,45.0502,45.0901,45.0024,45.0582,24360.0
2018-10-24 14:35:00,56.56,56.59,56.5,56.54,45942.0,45.0582,45.0821,45.0104,45.0423,45942.0
2018-10-24 14:40:00,56.53,56.61,56.52,56.58,20996.0,45.0343,45.098,45.0263,45.0741,20996.0
2018-10-24 14:45:00,56.57,56.57,56.48,56.48,20109.0,45.0662,45.0662,44.9945,44.9945,20109.0
2018-10-24 14:50:00,56.48,56.51,56.45,56.5,30587.0,44.9945,45.0184,44.9706,45.0104,30587.0
2018-10-24 14:55:00,56.5,56.56,56.49,56.53,50922.0,45.0104,45.0582,45.0024,45.0343,50922.0
2018-10-24 15:00:00,56.52,56.58,56.44,56.46,69956.0,45.0263,45.0741,44.9626,44.9785,69956.0
2018-10-24 15:05:00,56.46,56.54,56.46,56.52,46601.0,44.9785,45.0423,44.9785,45.0263,46601.0
2018-10-24 15:10:00,56.53,56.62,56.51,56.61,103450.0,45.0343,45.106,45.0184,45.098,103450.0
2018-10-24 15:15:00,56.61,56.68,56.53,56.6,63438.0,45.098,45.1538,45.0343,45.0901,63438.0
2018-10-24 15:20:00,56.61,56.61,56.39,56.41,48668.0,45.098,45.098,44.9228,44.9387,48668.0
2018-10-24 15:25:00,56.41,56.47,56.35,56.43,47956.0,44.9387,44.9865,44.8909,44.9546,47956.0
2018-10-24 15:30:00,56.43,56.48,56.4,56.42,75328.0,44.9546,44.9945,44.9307,44.9467,75328.0
2018-10-24 15:35:00,56.42,56.6,56.41,56.6,89826.0,44.9467,45.0901,44.9387,45.0901,89826.0
2018-10-24 15:40:00,56.59,56.64,56.5,56.59,70362.0,45.0821,45.1219,45.0104,45.0821,70362.0
2018-10-24 15:45:00,56.59,56.59,56.5,56.51,78295.0,45.0821,45.0821,45.0104,45.0184,78295.0
2018-10-24 15:50:00,56.52,56.53,56.4,56.45,96142.0,45.0263,45.0343,44.9307,44.9706,96142.0
2018-10-24 15:55:00,56.44,56.44,56.33,56.37,209130.0,44.9626,44.9626,44.875,44.9068,209130.0
2018-10-25 09:30:00,56.01,56.01,55.3,55.45,96917.0,44.6201,44.6201,44.0544,44.1739,96917.0
2018-10-25 09:35:00,55.43,55.48,55.17,55.35,60914.0,44.158,44.1978,43.9509,44.0943,60914.0
2018-10-25 09:40:00,55.36,55.48,55.24,55.29,50944.0,44.1022,44.1978,44.0066,44.0465,50944.0
2018-10-25 09:45:00,55.32,55.64,55.32,55.51,29942.0,44.0704,44.3253,44.0704,44.2217,29942.0
2018-10-25 09:50:00,55.49,55.6,55.38,55.6,50443.0,44.2058,44.2934,44.1182,44.2934,50443.0
2018-10-25 09:55:00,55.62,55.72,55.6,55.62,39796.0,44.3094,44.389,44.2934,44.3094,39796.0
2018-10-25 10:00:00,55.64,55.65,55.52,55.57,52525.0,44.3253,44.3333,44.2297,44.2695,52525.0
2018-10-25 10:05:00,55.57,55.68,55.55,55.66,54562.0,44.2695,44.3572,44.2536,44.3412,54562.0
2018-10-25 10:10:00,55.65,55.79,55.65,55.69,55471.0,44.3333,44.4448,44.3333,44.3651,55471.0
2018-10-25 10:15:00,55.7,56.01,55.69,55.96,60973.0,44.3731,44.6201,44.3651,44.5802,60973.0
2018-10-25 10:20:00,55.96,56.1,55.9,56.1,35308.0,44.5802,44.6918,44.5324,44.6918,35308.0
2018-10-25 10:25:00,56.1,56.1,55.94,56.04,25021.0,44.6918,44.6918,44.5643,44.644,25021.0
2018-10-25 10:30:00,56.05,56.06,55.96,56.0,37764.0,44.6519,44.6599,44.5802,44.6121,37764.0
2018-10-25 10:35:00,56.01,56.09,55.98,56.01,19401.0,44.6201,44.6838,44.5962,44.6201,19401.0
2018-10-25 10:40:00,56.02,56.06,55.93,55.97,66119.0,44.628,44.6599,44.5563,44.5882,66119.0
2018-10-25 10:45:00,55.96,56.02,55.82,55.82,83013.0,44.5802,44.628,44.4687,44.4687,83013.0
2018-10-25 10:50:00,55.84,55.9,55.78,55.83,64102.0,44.4846,44.5324,44.4368,44.4767,64102.0
2018-10-25 10:55:00,55.83,55.85,55.73,55.73,26211.0,44.4767,44.4926,44.397,44.397,26211.0
2018-10-25 11:00:00,55.73,55.85,55.73,55.82,60203.0,44.397,44.4926,44.397,44.4687,60203.0
2018-10-25 11:05:00,55.83,55.91,55.76,55.8,64297.0,44.4767,44.5404,44.4209,44.4528,64297.0
2018-10-25 11:10:00,55.8,55.89,55.76,55.82,29718.0,44.4528,44.5245,44.4209,44.4687,29718.0
2018-10-25 11:15:00,55.81,56.01,55.81,56.0,27169.0,44.4607,44.6201,44.4607,44.6121,27169.0
2018-10-25 11:20:00,56.0,56.12,56.0,56.02,40768.0,44.6121,44.7077,44.6121,44.628,40768.0
2018-10-25 11:25:00,56.02,56.06,55.99,56.0,12388.0,44.628,44.6599,44.6041,44.6121,12388.0
2018-10-25 11:30:00,55.99,56.02,55.87,55.87,19175.0,44.6041,44.628,44.5085,44.5085,19175.0
2018-10-25 11:35:00,55.86,55.91,55.81,55.82,16007.0,44.5006,44.5404,44.4607,44.4687,16007.0
2018-10-25 11:40:00,55.82,55.87,55.78,55.79,12200.0,44.4687,44.5085,44.4368,44.4448,12200.0
2018-10-25 11:45:00,55.8,55.9,55.79,55.88,15572.0,44.4528,44.5324,44.4448,44.5165,15572.0
2018-10-25 11:50:00,55.88,55.9,55.81,55.86,10279.0,44.5165,44.5324,44.4607,44.5006,10279.0
2018-10-25 11:55:00,55.86,55.89,55.81,55.83,13704.0,44.5006,44.5245,44.4607,44.4767,13704.0
2018-10-25 12:00:00,55.84,55.88,55.8,55.88,27400.0,44.4846,44.5165,44.4528,44.5165,27400.0
2018-10-25 12:05:00,55.87,55.91,55.85,55.86,20014.0,44.5085,44.5404,44.4926,44.5006,20014.0
2018-10-25 12:10:00,55.86,55.91,55.86,55.9,15995.0,44.5006,44.5404,44.5006,44.5324,15995.0
2018-10-25 12:15:00,55.91,55.94,55.89,55.91,15605.0,44.5404,44.5643,44.5245,44.5404,15605.0
2018-10-25 12:20:00,55.9,55.96,55.9,55.9,62409.0,44.5324,44.5802,44.5324,44.5324,62409.0
2018-10-25 12:25:00,55.89,55.95,55.86,55.91,193417.0,44.5245,44.5723,44.5006,44.5404,193417.0
2018-10-25 12:30:00,55.91,55.94,55.9,55.91,46690.0,44.5404,44.5643,44.5324,44.5404,46690.0
2018-10-25 12:35:00,55.92,55.95,55.88,55.91,18821.0,44.5484,44.5723,44.5165,44.5404,18821.0
2018-10-25 12:40:00,55.92,55.95,55.87,55.88,20126.0,44.5484,44.5723,44.5085,44.5165,20126.0
2018-10-25 12:45:00,55.88,55.88,55.81,55.83,37429.0,44.5165,44.5165,44.4607,44.4767,37429.0
2018-10-25 12:50:00,55.84,55.87,55.81,55.84,14341.0,44.4846,44.5085,44.4607,44.4846,14341.0
2018-10-25 12:55:00,55.84,55.93,55.83,55.92,9297.0,44.4846,44.5563,44.4767,44.5484,9297.0
2018-10-25 13:00:00,55.92,55.93,55.89,55.9,56645.0,44.5484,44.5563,44.5245,44.5324,56645.0
2018-10-25 13:05:00,55.9,55.94,55.9,55.92,32350.0,44.5324,44.5643,44.5324,44.5484,32350.0
2018-10-25 13:10:00,55.92,55.94,55.84,55.86,21477.0,44.5484,44.5643,44.4846,44.5006,21477.0
2018-10-25 13:15:00,55.87,55.87,55.8,55.81,9846.0,44.5085,44.5085,44.4528,44.4607,9846.0
2018-10-25 13:20:00,55.81,55.81,55.65,55.68,266262.0,44.4607,44.4607,44.3333,44.3572,266262.0
2018-10-25 13:25:00,55.69,55.74,55.65,55.65,24194.0,44.3651,44.405,44.3333,44.3333,24194.0
2018-10-25 13:30:00,55.66,55.7,55.63,55.66,25292.0,44.3412,44.3731,44.3173,44.3412,25292.0
2018-10-25 13:35:00,55.65,55.66,55.57,55.64,59223.0,44.3333,44.3412,44.2695,44.3253,59223.0
2018-10-25 13:40:00,55.64,55.66,55.59,55.65,66345.0,44.3253,44.3412,44.2855,44.3333,66345.0
2018-10-25 13:45:00,55.65,55.68,55.59,55.61,15097.0,44.3333,44.3572,44.2855,44.3014,15097.0
2018-10-25 13:50:00,55.6,55.61,55.47,55.51,52374.0,44.2934,44.3014,44.1899,44.2217,52374.0
2018-10-25 13:55:00,55.5,55.55,55.48,55.5,44676.0,44.2138,44.2536,44.1978,44.2138,44676.0
2018-10-25 14:00:00,55.51,55.55,55.45,55.49,62165.0,44.2217,44.2536,44.1739,44.2058,62165.0
2018-10-25 14:05:00,55.48,55.56,55.42,55.45,42056.0,44.1978,44.2616,44.15,44.1739,42056.0
2018-10-25 14:10:00,55.45,55.56,55.44,55.5,32776.0,44.1739,44.2616,44.166,44.2138,32776.0
2018-10-25 14:15:00,55.51,55.53,55.44,55.52,19841.0,44.2217,44.2377,44.166,44.2297,19841.0
2018-10-25 14:20:00,55.52,55.54,55.46,55.53,18122.0,44.2297,44.2456,44.1819,44.2377,18122.0
2018-10-25 14:25:00,55.53,55.59,55.51,55.58,16608.0,44.2377,44.2855,44.2217,44.2775,16608.0
2018-10-25 14:30:00,55.58,55.67,55.55,55.67,24279.0,44.2775,44.3492,44.2536,44.3492,24279.0
2018-10-25 14:35:00,55.68,55.77,55.67,55.75,16775.0,44.3572,44.4289,44.3492,44.4129,16775.0
2018-10-25 14:40:00,55.75,55.77,55.69,55.74,27342.0,44.4129,44.4289,44.3651,44.405,27342.0
2018-10-25 14:45:00,55.75,55.87,55.74,55.87,30771.0,44.4129,44.5085,44.405,44.5085,30771.0
2018-10-25 14:50:00,55.86,55.87,55.77,55.77,19118.0,44.5006,44.5085,44.4289,44.4289,19118.0
2018-10-25 14:55:00,55.78,55.88,55.77,55.84,31726.0,44.4368,44.5165,44.4289,44.4846,31726.0
2018-10-25 15:00:00,55.85,55.88,55.82,55.86,37083.0,44.4926,44.5165,44.4687,44.5006,37083.0
2018-10-25 15:05:00,55.85,55.86,55.81,55.81,18285.0,44.4926,44.5006,44.4607,44.4607,18285.0
2018-10-25 15:10:00,55.82,55.86,55.79,55.86,20987.0,44.4687,44.5006,44.4448,44.5006,20987.0
2018-10-25 15:15:00,55.85,55.88,55.82,55.83,30150.0,44.4926,44.5165,44.4687,44.4767,30150.0
2018-10-25 15:20:00,55.82,55.83,55.74,55.76,38187.0,44.4687,44.4767,44.405,44.4209,38187.0
2018-10-25 15:25:00,55.76,55.76,55.62,55.63,169943.0,44.4209,44.4209,44.3094,44.3173,169943.0
2018-10-25 15:30:00,55.64,55.67,55.56,55.57,54794.0,44.3253,44.3492,44.2616,44.2695,54794.0
2018-10-25 15:35:00,55.58,55.66,55.56,55.62,51993.0,44.2775,44.3412,44.2616,44.3094,51993.0
2018-10-25 15:40:00,55.63,55.73,55.63,55.7,74589.0,44.3173,44.397,44.3173,44.3731,74589.0
2018-10-25 15:45:00,55.7,55.72,55.63,55.69,173564.0,44.3731,44.389,44.3173,44.3651,173564.0
2018-10-25 15:50:00,55.69,55.7,55.53,55.7,125401.0,44.3651,44.3731,44.2377,44.3731,125401.0
2018-10-25 15:55:00,55.7,55.91,55.68,55.87,505778.0,44.3731,44.5404,44.3572,44.5085,505778.0
2018-10-26 09:30:00,56.3,56.39,55.92,56.0,80932.0,44.8511,44.9228,44.5484,44.6121,80932.0
2018-10-26 09:35:00,56.0,56.08,55.72,55.81,36661.0,44.6121,44.6758,44.389,44.4607,36661.0
2018-10-26 09:40:00,55.82,55.85,55.61,55.7,89292.0,44.4687,44.4926,44.3014,44.3731,89292.0
2018-10-26 09:45:00,55.71,55.72,55.55,55.6,50799.0,44.3811,44.389,44.2536,44.2934,50799.0
2018-10-26 09:50:00,55.6,55.62,55.47,55.48,38121.0,44.2934,44.3094,44.1899,44.1978,38121.0
2018-10-26 09:55:00,55.47,55.5,55.34,55.47,32005.0,44.1899,44.2138,44.0863,44.1899,32005.0
2018-10-26 10:00:00,55.48,55.52,55.32,55.39,53693.0,44.1978,44.2297,44.0704,44.1261,53693.0
2018-10-26 10:05:00,55.39,55.39,55.24,55.3,34147.0,44.1261,44.1261,44.0066,44.0544,34147.0
2018-10-26 10:10:00,55.3,55.39,55.21,55.36,51421.0,44.0544,44.1261,43.9827,44.1022,51421.0
2018-10-26 10:15:00,55.37,55.47,55.33,55.42,52609.0,44.1102,44.1899,44.0783,44.15,52609.0
2018-10-26 10:20:00,55.42,55.49,55.33,55.43,162990.0,44.15,44.2058,44.0783,44.158,162990.0
2018-10-26 10:25:00,55.44,55.52,55.37,55.45,88396.0,44.166,44.2297,44.1102,44.1739,88396.0
2018-10-26 10:30:00,55.44,55.44,55.18,55.18,58674.0,44.166,44.166,43.9588,43.9588,58674.0
2018-10-26 10:35:00,55.18,55.23,55.05,55.1,64569.0,43.9588,43.9987,43.8553,43.8951,64569.0
2018-10-26 10:40:00,55.1,55.2,55.02,55.02,41565.0,43.8951,43.9748,43.8314,43.8314,41565.0
2018-10-26 10:45:00,55.03,55.07,54.98,55.04,36827.0,43.8393,43.8712,43.7995,43.8473,36827.0
2018-10-26 10:50:00,55.06,55.09,54.97,55.02,36413.0,43.8632,43.8871,43.7915,43.8314,36413.0
2018-10-26 10:55:00,55.02,55.03,54.81,54.88,49039.0,43.8314,43.8393,43.6641,43.7198,49039.0
2018-10-26 11:00:00,54.89,55.06,54.89,55.02,37321.0,43.7278,43.8632,43.7278,43.8314,37321.0
2018-10-26 11:05:00,55.02,55.06,54.97,55.01,22876.0,43.8314,43.8632,43.7915,43.8234,22876.0
2018-10-26 11:10:00,55.0,55.01,54.88,55.01,40518.0,43.8154,43.8234,43.7198,43.8234,40518.0
2018-10-26 11:15:00,55.0,55.02,54.82,54.84,41086.0,43.8154,43.8314,43.6721,43.688,41086.0
2018-10-26 11:20:00,54.83,54.83,54.7,54.76,38783.0,43.68,43.68,43.5765,43.6243,38783.0
2018-10-26 11:25:00,54.75,54.84,54.66,54.81,42068.0,43.6163,43.688,43.5446,43.6641,42068.0
2018-10-26 11:30:00,54.83,54.93,54.81,54.84,37711.0,43.68,43.7597,43.6641,43.688,37711.0
2018-10-26 11:35:00,54.84,54.96,54.78,54.85,32390.0,43.688,43.7836,43.6402,43.6959,32390.0
2018-10-26 11:40:00,54.86,54.86,54.74,54.75,30959.0,43.7039,43.7039,43.6083,43.6163,30959.0
2018-10-26 11:45:00,54.75,54.82,54.6,54.61,71980.0,43.6163,43.6721,43.4968,43.5048,71980.0
2018-10-26 11:50:00,54.61,54.84,54.59,54.76,72457.0,43.5048,43.688,43.4888,43.6243,72457.0
2018-10-26 11:55:00,54.75,54.75,54.55,54.55,51730.0,43.6163,43.6163,43.457,43.457,51730.0
2018-10-26 12:00:00,54.55,54.63,54.54,54.63,33677.0,43.457,43.5207,43.449,43.5207,33677.0
2018-10-26 12:05:00,54.62,54.77,54.6,54.72,29576.0,43.5127,43.6322,43.4968,43.5924,29576.0
2018-10-26 12:10:00,54.72,54.75,54.55,54.55,34781.0,43.5924,43.6163,43.457,43.457,34781.0
2018-10-26 12:15:00,54.54,54.59,54.49,54.55,26584.0,43.449,43.4888,43.4092,43.457,26584.0
2018-10-26 12:20:00,54.56,54.74,54.56,54.71,34149.0,43.4649,43.6083,43.4649,43.5844,34149.0
2018-10-26 12:25:00,54.71,54.78,54.7,54.77,33111.0,43.5844,43.6402,43.5765,43.6322,33111.0
2018-10-26 12:30:00,54.76,54.88,54.72,54.82,40996.0,43.6243,43.7198,43.5924,43.6721,40996.0
2018-10-26 12:35:00,54.82,54.85,54.79,54.85,15050.0,43.6721,43.6959,43.6482,43.6959,15050.0
2018-10-26 12:40:00,54.85,54.97,54.85,54.95,25892.0,43.6959,43.7915,43.6959,43.7756,25892.0
2018-10-26 12:45:00,54.96,54.96,54.86,54.86,14487.0,43.7836,43.7836,43.7039,43.7039,14487.0
2018-10-26 12:50:00,54.86,54.86,54.74,54.78,20884.0,43.7039,43.7039,43.6083,43.6402,20884.0
2018-10-26 12:55:00,54.78,54.79,54.71,54.79,18243.0,43.6402,43.6482,43.5844,43.6482,18243.0
2018-10-26 13:00:00,54.79,54.94,54.79,54.91,21159.0,43.6482,43.7676,43.6482,43.7437,21159.0
2018-10-26 13:05:00,54.92,54.99,54.87,54.88,18671.0,43.7517,43.8075,43.7119,43.7198,18671.0
2018-10-26 13:10:00,54.87,54.88,54.74,54.78,29121.0,43.7119,43.7198,43.6083,43.6402,29121.0
2018-10-26 13:15:00,54.8,54.88,54.74,54.86,17008.0,43.6561,43.7198,43.6083,43.7039,17008.0
2018-10-26 13:20:00,54.85,54.92,54.82,54.92,15597.0,43.6959,43.7517,43.6721,43.7517,15597.0
2018-10-26 13:25:00,54.94,54.95,54.88,54.92,17262.0,43.7676,43.7756,43.7198,43.7517,17262.0
2018-10-26 13:30:00,54.92,54.95,54.81,54.86,29275.0,43.7517,43.7756,43.6641,43.7039,29275.0
2018-10-26 13:35:00,54.86,54.89,54.8,54.82,17325.0,43.7039,43.7278,43.6561,43.6721,17325.0
2018-10-26 13:40:00,54.83,54.86,54.81,54.81,25826.0,43.68,43.7039,43.6641,43.6641,25826.0
2018-10-26 13:45:00,54.81,54.85,54.79,54.82,19523.0,43.6641,43.6959,43.6482,43.6721,19523.0
2018-10-26 13:50:00,54.81,54.89,54.78,54.88,19895.0,43.6641,43.7278,43.6402,43.7198,19895.0
2018-10-26 13:55:00,54.87,54.94,54.86,54.89,33843.0,43.7119,43.7676,43.7039,43.7278,33843.0
2018-10-26 14:00:00,54.9,54.93,54.75,54.77,28484.0,43.7358,43.7597,43.6163,43.6322,28484.0
2018-10-26 14:05:00,54.77,54.77,54.65,54.66,42352.0,43.6322,43.6322,43.5366,43.5446,42352.0
2018-10-26 14:10:00,54.66,54.66,54.57,54.6,48595.0,43.5446,43.5446,43.4729,43.4968,48595.0
2018-10-26 14:15:00,54.61,54.66,54.57,54.6,30801.0,43.5048,43.5446,43.4729,43.4968,30801.0
2018-10-26 14:20:00,54.61,54.65,54.53,54.63,23860.0,43.5048,43.5366,43.441,43.5207,23860.0
2018-10-26 14:25:00,54.63,54.72,54.63,54.69,19918.0,43.5207,43.5924,43.5207,43.5685,19918.0
2018-10-26 14:30:00,54.68,54.73,54.65,54.68,27297.0,43.5605,43.6004,43.5366,43.5605,27297.0
2018-10-26 14:35:00,54.68,54.75,54.67,54.72,22688.0,43.5605,43.6163,43.5526,43.5924,22688.0
2018-10-26 14:40:00,54.72,54.75,54.6,54.6,28363.0,43.5924,43.6163,43.4968,43.4968,28363.0
2018-10-26 14:45:00,54.6,54.6,54.55,54.55,29156.0,43.4968,43.4968,43.457,43.457,29156.0
2018-10-26 14:50:00,54.55,54.56,54.45,54.45,25706.0,43.457,43.4649,43.3773,43.3773,25706.0
2018-10-26 14:55:00,54.46,54.46,54.24,54.3,40847.0,43.3853,43.3853,43.21,43.2578,40847.0
2018-10-26 15:00:00,54.31,54.31,54.06,54.19,74917.0,43.2658,43.2658,43.0666,43.1702,74917.0
2018-10-26 15:05:00,54.2,54.27,54.1,54.26,47438.0,43.1781,43.2339,43.0985,43.2259,47438.0
2018-10-26 15:10:00,54.26,54.31,54.16,54.25,69517.0,43.2259,43.2658,43.1463,43.218,69517.0
2018-10-26 15:15:00,54.26,54.37,54.26,54.36,34102.0,43.2259,43.3136,43.2259,43.3056,34102.0
2018-10-26 15:20:00,54.35,54.4,54.32,54.39,135795.0,43.2976,43.3375,43.2737,43.3295,135795.0
2018-10-26 15:25:00,54.39,54.39,54.3,54.35,91838.0,43.3295,43.3295,43.2578,43.2976,91838.0
2018-10-26 15:30:00,54.34,54.34,54.16,54.2,117530.0,43.2897,43.2897,43.1463,43.1781,117530.0
2018-10-26 15:35:00,54.2,54.32,54.17,54.27,89048.0,43.1781,43.2737,43.1542,43.2339,89048.0
2018-10-26 15:40:00,54.27,54.27,54.17,54.27,113716.0,43.2339,43.2339,43.1542,43.2339,113716.0
2018-10-26 15:45:00,54.28,54.56,54.25,54.5,121614.0,43.2419,43.4649,43.218,43.4171,121614.0
2018-10-26 15:50:00,54.5,54.64,54.42,54.45,141435.0,43.4171,43.5287,43.3534,43.3773,141435.0
2018-10-26 15:55:00,54.44,54.47,54.33,54.38,287683.0,43.3693,43.3932,43.2817,43.3215,287683.0
2018-10-29 09:30:00,54.49,54.79,54.49,54.68,20400.0,43.4092,43.6482,43.4092,43.5605,20400.0
2018-10-29 09:35:00,54.74,54.88,54.73,54.88,11401.0,43.6083,43.7198,43.6004,43.7198,11401.0
2018-10-29 09:40:00,54.87,55.12,54.86,55.03,19554.0,43.7119,43.911,43.7039,43.8393,19554.0
2018-10-29 09:45:00,55.02,55.23,55.02,55.19,25968.0,43.8314,43.9987,43.8314,43.9668,25968.0
2018-10-29 09:50:00,55.19,55.22,55.06,55.07,27567.0,43.9668,43.9907,43.8632,43.8712,27567.0
2018-10-29 09:55:00,55.07,55.14,54.99,54.99,18253.0,43.8712,43.927,43.8075,43.8075,18253.0
2018-10-29 10:00:00,54.99,55.09,54.97,54.97,22527.0,43.8075,43.8871,43.7915,43.7915,22527.0
2018-10-29 10:05:00,54.97,55.18,54.95,55.15,49534.0,43.7915,43.9588,43.7756,43.9349,49534.0
2018-10-29 10:10:00,55.15,55.18,55.12,55.12,20600.0,43.9349,43.9588,43.911,43.911,20600.0
2018-10-29 10:15:00,55.11,55.11,54.93,55.06,17242.0,43.9031,43.9031,43.7597,43.8632,17242.0
2018-10-29 10:20:00,55.1,55.15,55.01,55.08,11843.0,43.8951,43.9349,43.8234,43.8792,11843.0
2018-10-29 10:25:00,55.07,55.09,55.03,55.04,12991.0,43.8712,43.8871,43.8393,43.8473,12991.0
2018-10-29 10:30:00,55.05,55.07,54.95,54.98,13642.0,43.8553,43.8712,43.7756,43.7995,13642.0
2018-10-29 10:35:00,54.96,55.01,54.91,54.98,17824.0,43.7836,43.8234,43.7437,43.7995,17824.0
2018-10-29 10:40:00,54.97,54.97,54.83,54.85,11118.0,43.7915,43.7915,43.68,43.6959,11118.0
2018-10-29 10:45:00,54.85,54.87,54.73,54.78,17968.0,43.6959,43.7119,43.6004,43.6402,17968.0
2018-10-29 10:50:00,54.79,54.81,54.71,54.75,21953.0,43.6482,43.6641,43.5844,43.6163,21953.0
2018-10-29 10:55:00,54.74,54.75,54.7,54.72,17688.0,43.6083,43.6163,43.5765,43.5924,17688.0
2018-10-29 11:00:00,54.73,54.76,54.68,54.72,23288.0,43.6004,43.6243,43.5605,43.5924,23288.0
2018-10-29 11:05:00,54.73,54.78,54.65,54.65,12857.0,43.6004,43.6402,43.5366,43.5366,12857.0
2018-10-29 11:10:00,54.66,54.73,54.64,54.64,17603.0,43.5446,43.6004,43.5287,43.5287,17603.0
2018-10-29 11:15:00,54.64,54.89,54.62,54.88,23562.0,43.5287,43.7278,43.5127,43.7198,23562.0
2018-10-29 11:20:00,54.87,54.93,54.85,54.93,34151.0,43.7119,43.7597,43.6959,43.7597,34151.0
2018-10-29 11:25:00,54.93,54.94,54.88,54.93,15699.0,43.7597,43.7676,43.7198,43.7597,15699.0
2018-10-29 11:30:00,54.93,55.0,54.9,54.94,22271.0,43.7597,43.8154,43.7358,43.7676,22271.0
2018-10-29 11:35:00,54.95,54.97,54.89,54.96,22181.0,43.7756,43.7915,43.7278,43.7836,22181.0
2018-10-29 11:40:00,54.95,55.02,54.95,54.99,18425.0,43.7756,43.8314,43.7756,43.8075,18425.0
2018-10-29 11:45:00,54.98,55.0,54.9,54.91,21295.0,43.7995,43.8154,43.7358,43.7437,21295.0
2018-10-29 11:50:00,54.9,54.91,54.86,54.86,30231.0,43.7358,43.7437,43.7039,43.7039,30231.0
2018-10-29 11:55:00,54.87,54.94,54.83,54.88,48098.0,43.7119,43.7676,43.68,43.7198,48098.0
2018-10-29 12:00:00,54.88,54.88,54.82,54.88,23857.0,43.7198,43.7198,43.6721,43.7198,23857.0
2018-10-29 12:05:00,54.87,54.92,54.83,54.88,27184.0,43.7119,43.7517,43.68,43.7198,27184.0
2018-10-29 12:10:00,54.87,54.93,54.84,54.93,18083.0,43.7119,43.7597,43.688,43.7597,18083.0
2018-10-29 12:15:00,54.93,55.08,54.9,55.05,27256.0,43.7597,43.8792,43.7358,43.8553,27256.0
2018-10-29 12:20:00,55.04,55.05,54.95,55.02,82942.0,43.8473,43.8553,43.7756,43.8314,82942.0
2018-10-29 12:25:00,55.02,55.17,54.99,55.13,162628.0,43.8314,43.9509,43.8075,43.919,162628.0
2018-10-29 12:30:00,55.14,55.15,55.01,55.04,27578.0,43.927,43.9349,43.8234,43.8473,27578.0
2018-10-29 12:35:00,55.04,55.1,55.0,55.07,39735.0,43.8473,43.8951,43.8154,43.8712,39735.0
2018-10-29 12:40:00,55.07,55.08,54.98,54.99,42637.0,43.8712,43.8792,43.7995,43.8075,42637.0
2018-10-29 12:45:00,54.98,55.03,54.95,54.99,33502.0,43.7995,43.8393,43.7756,43.8075,33502.0
2018-10-29 12:50:00,54.99,55.08,54.99,55.07,23932.0,43.8075,43.8792,43.8075,43.8712,23932.0
2018-10-29 12:55:00,55.06,55.1,55.02,55.08,80576.0,43.8632,43.8951,43.8314,43.8792,80576.0
2018-10-29 13:00:00,55.08,55.11,55.02,55.08,32518.0,43.8792,43.9031,43.8314,43.8792,32518.0
2018-10-29 13:05:00,55.07,55.13,55.0,55.12,21148.0,43.8712,43.919,43.8154,43.911,21148.0
2018-10-29 13:10:00,55.13,55.13,55.03,55.12,20062.0,43.919,43.919,43.8393,43.911,20062.0
2018-10-29 13:15:00,55.12,55.18,55.09,55.16,21920.0,43.911,43.9588,43.8871,43.9429,21920.0
2018-10-29 13:20:00,55.15,55.17,55.11,55.12,22951.0,43.9349,43.9509,43.9031,43.911,22951.0
2018-10-29 13:25:00,55.12,55.23,55.11,55.19,17360.0,43.911,43.9987,43.9031,43.9668,17360.0
2018-10-29 13:30:00,55.19,55.21,55.16,55.19,34680.0,43.9668,43.9827,43.9429,43.9668,34680.0
2018-10-29 13:35:00,55.19,55.29,55.19,55.29,33544.0,43.9668,44.0465,43.9668,44.0465,33544.0
2018-10-29 13:40:00,55.28,55.29,55.24,55.27,15794.0,44.0385,44.0465,44.0066,44.0305,15794.0
2018-10-29 13:45:00,55.26,55.27,55.13,55.16,22559.0,44.0226,44.0305,43.919,43.9429,22559.0
2018-10-29 13:50:00,55.16,55.18,55.1,55.15,25066.0,43.9429,43.9588,43.8951,43.9349,25066.0
2018-10-29 13:55:00,55.15,55.15,55.06,55.11,13479.0,43.9349,43.9349,43.8632,43.9031,13479.0
2018-10-29 14:00:00,55.12,55.14,55.05,55.07,18354.0,43.911,43.927,43.8553,43.8712,18354.0
2018-10-29 14:05:00,55.05,55.14,55.01,55.13,13305.0,43.8553,43.927,43.8234,43.919,13305.0
2018-10-29 14:10:00,55.13,55.13,55.02,55.06,57991.0,43.919,43.919,43.8314,43.8632,57991.0
2018-10-29 14:15:00,55.07,55.08,54.95,55.03,106806.0,43.8712,43.8792,43.7756,43.8393,106806.0
2018-10-29 14:20:00,55.05,55.11,55.01,55.09,19486.0,43.8553,43.9031,43.8234,43.8871,19486.0
2018-10-29 14:25:00,55.09,55.16,55.08,55.09,20876.0,43.8871,43.9429,43.8792,43.8871,20876.0
2018-10-29 14:30:00,55.08,55.15,55.06,55.09,18962.0,43.8792,43.9349,43.8632,43.8871,18962.0
2018-10-29 14:35:00,55.09,55.13,55.06,55.11,26821.0,43.8871,43.919,43.8632,43.9031,26821.0
2018-10-29 14:40:00,55.11,55.13,55.09,55.11,38380.0,43.9031,43.919,43.8871,43.9031,38380.0
2018-10-29 14:45:00,55.11,55.26,55.1,55.23,42792.0,43.9031,44.0226,43.8951,43.9987,42792.0
2018-10-29 14:50:00,55.23,55.24,55.1,55.11,24587.0,43.9987,44.0066,43.8951,43.9031,24587.0
2018-10-29 14:55:00,55.11,55.2,55.08,55.2,29633.0,43.9031,43.9748,43.8792,43.9748,29633.0
2018-10-29 15:00:00,55.2,55.21,55.09,55.13,26119.0,43.9748,43.9827,43.8871,43.919,26119.0
2018-10-29 15:05:00,55.14,55.16,55.05,55.15,34894.0,43.927,43.9429,43.8553,43.9349,34894.0
2018-10-29 15:10:00,55.15,55.16,55.01,55.02,40328.0,43.9349,43.9429,43.8234,43.8314,40328.0
2018-10-29 15:15:00,55.02,55.15,55.0,55.12,49663.0,43.8314,43.9349,43.8154,43.911,49663.0
2018-10-29 15:20:00,55.13,55.16,55.0,55.11,64242.0,43.919,43.9429,43.8154,43.9031,64242.0
2018-10-29 15:25:00,55.11,55.21,55.11,55.21,54064.0,43.9031,43.9827,43.9031,43.9827,54064.0
2018-10-29 15:30:00,55.2,55.26,55.17,55.22,77353.0,43.9748,44.0226,43.9509,43.9907,77353.0
2018-10-29 15:35:00,55.22,55.22,55.05,55.1,72480.0,43.9907,43.9907,43.8553,43.8951,72480.0
2018-10-29 15:40:00,55.1,55.1,54.89,54.91,86969.0,43.8951,43.8951,43.7278,43.7437,86969.0
2018-10-29 15:45:00,54.91,55.2,54.87,55.08,97681.0,43.7437,43.9748,43.7119,43.8792,97681.0
2018-10-29 15:50:00,55.09,55.25,55.08,55.24,113659.0,43.8871,44.0146,43.8792,44.0066,113659.0
2018-10-29 15:55:00,55.24,55.33,55.15,55.23,184653.0,44.0066,44.0783,43.9349,43.9987,184653.0
2018-10-30 09:30:00,55.39,55.8,55.19,55.33,31263.0,44.1261,44.4528,43.9668,44.0783,31263.0
2018-10-30 09:35:00,55.33,55.8,55.32,55.46,21068.0,44.0783,44.4528,44.0704,44.1819,21068.0
2018-10-30 09:40:00,55.44,55.46,55.16,55.29,17486.0,44.166,44.1819,43.9429,44.0465,17486.0
2018-10-30 09:45:00,55.33,55.39,54.87,55.05,21534.0,44.0783,44.1261,43.7119,43.8553,21534.0
2018-10-30 09:50:00,55.05,55.33,55.0,55.11,24169.0,43.8553,44.0783,43.8154,43.9031,24169.0
2018-10-30 09:55:00,55.19,55.29,55.1,55.25,14399.0,43.9668,44.0465,43.8951,44.0146,14399.0
2018-10-30 10:00:00,55.23,55.45,55.22,55.36,25181.0,43.9987,44.1739,43.9907,44.1022,25181.0
2018-10-30 10:05:00,55.39,55.49,55.34,55.49,42803.0,44.1261,44.2058,44.0863,44.2058,42803.0
2018-10-30 10:10:00,55.46,55.73,55.45,55.54,29301.0,44.1819,44.397,44.1739,44.2456,29301.0
2018-10-30 10:15:00,55.55,55.72,55.5,55.61,34831.0,44.2536,44.389,44.2138,44.3014,34831.0
2018-10-30 10:20:00,55.6,55.61,55.28,55.28,37110.0,44.2934,44.3014,44.0385,44.0385,37110.0
2018-10-30 10:25:00,55.28,55.31,55.17,55.24,59811.0,44.0385,44.0624,43.9509,44.0066,59811.0
2018-10-30 10:30:00,55.24,55.26,55.1,55.19,31827.0,44.0066,44.0226,43.8951,43.9668,31827.0
2018-10-30 10:35:00,55.18,55.29,55.15,55.19,29860.0,43.9588,44.0465,43.9349,43.9668,29860.0
2018-10-30 10:40:00,55.18,55.35,55.18,55.21,37317.0,43.9588,44.0943,43.9588,43.9827,37317.0
2018-10-30 10:45:00,55.21,55.29,55.16,55.24,21368.0,43.9827,44.0465,43.9429,44.0066,21368.0
2018-10-30 10:50:00,55.24,55.24,55.16,55.22,19812.0,44.0066,44.0066,43.9429,43.9907,19812.0
2018-10-30 10:55:00,55.22,55.44,55.22,55.44,12220.0,43.9907,44.166,43.9907,44.166,12220.0
2018-10-30 11:00:00,55.42,55.45,55.32,55.39,23549.0,44.15,44.1739,44.0704,44.1261,23549.0
2018-10-30 11:05:00,55.37,55.37,55.08,55.16,59617.0,44.1102,44.1102,43.8792,43.9429,59617.0
2018-10-30 11:10:00,55.17,55.31,55.12,55.25,22029.0,43.9509,44.0624,43.911,44.0146,22029.0
2018-10-30 11:15:00,55.24,55.24,55.1,55.11,19465.0,44.0066,44.0066,43.8951,43.9031,19465.0
2018-10-30 11:20:00,55.1,55.13,55.07,55.08,27219.0,43.8951,43.919,43.8712,43.8792,27219.0
2018-10-30 11:25:00,55.07,55.09,54.95,55.0,25653.0,43.8712,43.8871,43.7756,43.8154,25653.0
2018-10-30 11:30:00,55.01,55.14,54.98,55.12,39548.0,43.8234,43.927,43.7995,43.911,39548.0
2018-10-30 11:35:00,55.1,55.31,55.09,55.29,22632.0,43.8951,44.0624,43.8871,44.0465,22632.0
2018-10-30 11:40:00,55.3,55.39,55.3,55.35,15692.0,44.0544,44.1261,44.0544,44.0943,15692.0
2018-10-30 11:45:00,55.35,55.36,55.2,55.22,60139.0,44.0943,44.1022,43.9748,43.9907,60139.0
2018-10-30 11:50:00,55.21,55.22,55.05,55.06,124263.0,43.9827,43.9907,43.8553,43.8632,124263.0
2018-10-30 11:55:00,55.06,55.1,55.0,55.03,39155.0,43.8632,43.8951,43.8154,43.8393,39155.0
2018-10-30 12:00:00,55.03,55.04,54.82,54.84,47271.0,43.8393,43.8473,43.6721,43.688,47271.0
2018-10-30 12:05:00,54.84,54.94,54.8,54.87,26028.0,43.688,43.7676,43.6561,43.7119,26028.0
2018-10-30 12:10:00,54.87,54.96,54.8,54.96,51857.0,43.7119,43.7836,43.6561,43.7836,51857.0
2018-10-30 12:15:00,54.95,55.01,54.87,54.87,29130.0,43.7756,43.8234,43.7119,43.7119,29130.0
2018-10-30 12:20:00,54.88,54.95,54.78,54.79,23415.0,43.7198,43.7756,43.6402,43.6482,23415.0
2018-10-30 12:25:00,54.79,54.8,54.73,54.77,26689.0,43.6482,43.6561,43.6004,43.6322,26689.0
2018-10-30 12:30:00,54.78,54.78,54.66,54.68,19146.0,43.6402,43.6402,43.5446,43.5605,19146.0
2018-10-30 12:35:00,54.7,54.73,54.67,54.7,13227.0,43.5765,43.6004,43.5526,43.5765,13227.0
2018-10-30 12:40:00,54.71,54.73,54.55,54.62,29299.0,43.5844,43.6004,43.457,43.5127,29299.0
2018-10-30 12:45:00,54.62,54.83,54.61,54.78,27768.0,43.5127,43.68,43.5048,43.6402,27768.0
2018-10-30 12:50:00,54.78,54.79,54.73,54.75,11341.0,43.6402,43.6482,43.6004,43.6163,11341.0
2018-10-30 12:55:00,54.76,54.81,54.72,54.75,19614.0,43.6243,43.6641,43.5924,43.6163,19614.0
2018-10-30 13:00:00,54.76,54.83,54.73,54.78,24069.0,43.6243,43.68,43.6004,43.6402,24069.0
2018-10-30 13:05:00,54.79,54.93,54.79,54.9,22629.0,43.6482,43.7597,43.6482,43.7358,22629.0
2018-10-30 13:10:00,54.92,55.0,54.9,55.0,23496.0,43.7517,43.8154,43.7358,43.8154,23496.0
2018-10-30 13:15:00,54.99,54.99,54.9,54.93,19300.0,43.8075,43.8075,43.7358,43.7597,19300.0
2018-10-30 13:20:00,54.93,54.99,54.89,54.9,28393.0,43.7597,43.8075,43.7278,43.7358,28393.0
2018-10-30 13:25:00,54.89,55.0,54.86,54.97,43699.0,43.7278,43.8154,43.7039,43.7915,43699.0
2018-10-30 13:30:00,54.96,54.98,54.73,54.81,42905.0,43.7836,43.7995,43.6004,43.6641,42905.0
2018-10-30 13:35:00,54.82,54.82,54.71,54.76,30791.0,43.6721,43.6721,43.5844,43.6243,30791.0
2018-10-30 13:40:00,54.78,54.79,54.68,54.74,25871.0,43.6402,43.6482,43.5605,43.6083,25871.0
2018-10-30 13:45:00,54.74,54.81,54.74,54.8,20321.0,43.6083,43.6641,43.6083,43.6561,20321.0
2018-10-30 13:50:00,54.79,54.84,54.77,54.77,23978.0,43.6482,43.688,43.6322,43.6322,23978.0
2018-10-30 13:55:00,54.77,54.79,54.73,54.79,45536.0,43.6322,43.6482,43.6004,43.6482,45536.0
2018-10-30 14:00:00,54.8,54.82,54.73,54.74,31223.0,43.6561,43.6721,43.6004,43.6083,31223.0
2018-10-30 14:05:00,54.73,54.74,54.64,54.66,26778.0,43.6004,43.6083,43.5287,43.5446,26778.0
2018-10-30 14:10:00,54.66,54.66,54.56,54.58,27463.0,43.5446,43.5446,43.4649,43.4809,27463.0
2018-10-30 14:15:00,54.57,54.66,54.57,54.6,25949.0,43.4729,43.5446,43.4729,43.4968,25949.0
2018-10-30 14:20:00,54.6,54.64,54.57,54.6,32770.0,43.4968,43.5287,43.4729,43.4968,32770.0
2018-10-30 14:25:00,54.6,54.67,54.58,54.65,44024.0,43.4968,43.5526,43.4809,43.5366,44024.0
2018-10-30 14:30:00,54.65,54.7,54.63,54.67,47069.0,43.5366,43.5765,43.5207,43.5526,47069.0
2018-10-30 14:35:00,54.67,54.7,54.6,54.62,43021.0,43.5526,43.5765,43.4968,43.5127,43021.0
2018-10-30 14:40:00,54.63,54.69,54.62,54.66,22077.0,43.5207,43.5685,43.5127,43.5446,22077.0
2018-10-30 14:45:00,54.65,54.67,54.63,54.66,15890.0,43.5366,43.5526,43.5207,43.5446,15890.0
2018-10-30 14:50:00,54.65,54.74,54.63,54.63,38768.0,43.5366,43.6083,43.5207,43.5207,38768.0
2018-10-30 14:55:00,54.64,54.69,54.63,54.65,25462.0,43.5287,43.5685,43.5207,43.5366,25462.0
2018-10-30 15:00:00,54.65,54.67,54.6,54.64,21060.0,43.5366,43.5526,43.4968,43.5287,21060.0
2018-10-30 15:05:00,54.64,54.64,54.58,54.61,25735.0,43.5287,43.5287,43.4809,43.5048,25735.0
2018-10-30 15:10:00,54.62,54.74,54.61,54.67,65424.0,43.5127,43.6083,43.5048,43.5526,65424.0
2018-10-30 15:15:00,54.66,54.7,54.62,54.63,46551.0,43.5446,43.5765,43.5127,43.5207,46551.0
2018-10-30 15:20:00,54.64,54.67,54.61,54.61,42760.0,43.5287,43.5526,43.5048,43.5048,42760.0
2018-10-30 15:25:00,54.61,54.67,54.6,54.62,61951.0,43.5048,43.5526,43.4968,43.5127,61951.0
2018-10-30 15:30:00,54.62,54.62,54.53,54.54,75496.0,43.5127,43.5127,43.441,43.449,75496.0
2018-10-30 15:35:00,54.53,54.59,54.5,54.59,53742.0,43.441,43.4888,43.4171,43.4888,53742.0
2018-10-30 15:40:00,54.59,54.61,54.52,54.54,59944.0,43.4888,43.5048,43.4331,43.449,59944.0
2018-10-30 15:45:00,54.52,54.58,54.37,54.38,107416.0,43.4331,43.4809,43.3136,43.3215,107416.0
2018-10-30 15:50:00,54.37,54.38,54.24,54.26,260477.0,43.3136,43.3215,43.21,43.2259,260477.0
2018-10-30 15:55:00,54.27,54.4,54.18,54.37,448778.0,43.2339,43.3375,43.1622,43.3136,448778.0
2018-10-31 09:30:00,53.93,54.02,53.46,53.47,70022.0,42.963,43.0347,42.5886,42.5966,70022.0
2018-10-31 09:35:00,53.46,53.54,53.29,53.42,51206.0,42.5886,42.6523,42.4532,42.5567,51206.0
2018-10-31 09:40:00,53.41,53.46,53.25,53.37,31864.0,42.5488,42.5886,42.4213,42.5169,31864.0
2018-10-31 09:45:00,53.37,53.41,53.25,53.34,26957.0,42.5169,42.5488,42.4213,42.493,26957.0
2018-10-31 09:50:00,53.34,53.42,53.29,53.29,40027.0,42.493,42.5567,42.4532,42.4532,40027.0
2018-10-31 09:55:00,53.29,53.29,53.14,53.24,33589.0,42.4532,42.4532,42.3337,42.4134,33589.0
2018-10-31 10:00:00,53.23,53.24,53.03,53.06,51242.0,42.4054,42.4134,42.2461,42.27,51242.0
2018-10-31 10:05:00,53.06,53.06,52.89,53.0,49323.0,42.27,42.27,42.1345,42.2222,49323.0
2018-10-31 10:10:00,53.01,53.2,52.99,53.09,64168.0,42.2301,42.3815,42.2142,42.2939,64168.0
2018-10-31 10:15:00,53.08,53.17,52.96,52.98,96091.0,42.2859,42.3576,42.1903,42.2062,96091.0
2018-10-31 10:20:00,52.97,53.04,52.89,53.03,75317.0,42.1983,42.254,42.1345,42.2461,75317.0
2018-10-31 10:25:00,53.03,53.03,52.95,52.98,44922.0,42.2461,42.2461,42.1823,42.2062,44922.0
2018-10-31 10:30:00,52.98,52.98,52.91,52.95,42834.0,42.2062,42.2062,42.1505,42.1823,42834.0
2018-10-31 10:35:00,52.96,53.01,52.92,52.97,57685.0,42.1903,42.2301,42.1584,42.1983,57685.0
2018-10-31 10:40:00,52.97,53.06,52.92,53.02,104891.0,42.1983,42.27,42.1584,42.2381,104891.0
2018-10-31 10:45:00,53.02,53.25,52.94,53.24,40385.0,42.2381,42.4213,42.1744,42.4134,40385.0
2018-10-31 10:50:00,53.25,53.47,53.25,53.44,36512.0,42.4213,42.5966,42.4213,42.5727,36512.0
2018-10-31 10:55:00,53.44,53.44,53.35,53.44,41485.0,42.5727,42.5727,42.501,42.5727,41485.0
2018-10-31 11:00:00,53.43,53.44,53.24,53.4,34730.0,42.5647,42.5727,42.4134,42.5408,34730.0
2018-10-31 11:05:00,53.4,53.5,53.35,53.41,27007.0,42.5408,42.6205,42.501,42.5488,27007.0
2018-10-31 11:10:00,53.4,53.6,53.36,53.51,22697.0,42.5408,42.7001,42.5089,42.6284,22697.0
2018-10-31 11:15:00,53.51,53.56,53.45,53.51,25869.0,42.6284,42.6683,42.5806,42.6284,25869.0
2018-10-31 11:20:00,53.51,53.51,53.38,53.44,26741.0,42.6284,42.6284,42.5249,42.5727,26741.0
2018-10-31 11:25:00,53.45,53.54,53.44,53.51,23103.0,42.5806,42.6523,42.5727,42.6284,23103.0
2018-10-31 11:30:00,53.51,53.59,53.47,53.47,32026.0,42.6284,42.6922,42.5966,42.5966,32026.0
2018-10-31 11:35:00,53.47,53.5,53.41,53.48,28828.0,42.5966,42.6205,42.5488,42.6045,28828.0
2018-10-31 11:40:00,53.48,53.68,53.48,53.6,26126.0,42.6045,42.7639,42.6045,42.7001,26126.0
2018-10-31 11:45:00,53.61,53.61,53.49,53.55,14140.0,42.7081,42.7081,42.6125,42.6603,14140.0
2018-10-31 11:50:00,53.53,53.62,53.5,53.58,15687.0,42.6444,42.7161,42.6205,42.6842,15687.0
2018-10-31 11:55:00,53.59,53.63,53.54,53.57,19060.0,42.6922,42.724,42.6523,42.6762,19060.0
2018-10-31 12:00:00,53.59,53.7,53.55,53.7,21207.0,42.6922,42.7798,42.6603,42.7798,21207.0
2018-10-31 12:05:00,53.69,53.69,53.6,53.69,22738.0,42.7718,42.7718,42.7001,42.7718,22738.0
2018-10-31 12:10:00,53.69,53.75,53.66,53.68,20828.0,42.7718,42.8196,42.7479,42.7639,20828.0
2018-10-31 12:15:00,53.68,53.75,53.67,53.7,25321.0,42.7639,42.8196,42.7559,42.7798,25321.0
2018-10-31 12:20:00,53.7,53.74,53.67,53.68,29270.0,42.7798,42.8117,42.7559,42.7639,29270.0
2018-10-31 12:25:00,53.68,53.71,53.66,53.67,19330.0,42.7639,42.7878,42.7479,42.7559,19330.0
2018-10-31 12:30:00,53.67,53.67,53.59,53.66,30760.0,42.7559,42.7559,42.6922,42.7479,30760.0
2018-10-31 12:35:00,53.65,53.69,53.62,53.68,17997.0,42.74,42.7718,42.7161,42.7639,17997.0
2018-10-31 12:40:00,53.68,53.74,53.66,53.66,15950.0,42.7639,42.8117,42.7479,42.7479,15950.0
2018-10-31 12:45:00,53.66,53.74,53.66,53.74,8997.0,42.7479,42.8117,42.7479,42.8117,8997.0
2018-10-31 12:50:00,53.73,53.74,53.68,53.74,9011.0,42.8037,42.8117,42.7639,42.8117,9011.0
2018-10-31 12:55:00,53.75,53.75,53.68,53.75,14353.0,42.8196,42.8196,42.7639,42.8196,14353.0
2018-10-31 13:00:00,53.75,53.84,53.75,53.83,13628.0,42.8196,42.8913,42.8196,42.8834,13628.0
2018-10-31 13:05:00,53.83,53.84,53.73,53.73,17595.0,42.8834,42.8913,42.8037,42.8037,17595.0
2018-10-31 13:10:00,53.74,53.75,53.67,53.68,19210.0,42.8117,42.8196,42.7559,42.7639,19210.0
2018-10-31 13:15:00,53.67,53.67,53.62,53.65,16634.0,42.7559,42.7559,42.7161,42.74,16634.0
2018-10-31 13:20:00,53.65,53.71,53.64,53.69,19258.0,42.74,42.7878,42.732,42.7718,19258.0
2018-10-31 13:25:00,53.7,53.8,53.7,53.78,17679.0,42.7798,42.8595,42.7798,42.8435,17679.0
2018-10-31 13:30:00,53.77,53.83,53.76,53.77,29043.0,42.8356,42.8834,42.8276,42.8356,29043.0
2018-10-31 13:35:00,53.76,53.81,53.76,53.78,20812.0,42.8276,42.8674,42.8276,42.8435,20812.0
2018-10-31 13:40:00,53.77,53.83,53.77,53.82,20549.0,42.8356,42.8834,42.8356,42.8754,20549.0
2018-10-31 13:45:00,53.82,53.91,53.82,53.86,22629.0,42.8754,42.9471,42.8754,42.9073,22629.0
2018-10-31 13:50:00,53.87,53.87,53.81,53.84,15448.0,42.9152,42.9152,42.8674,42.8913,15448.0
2018-10-31 13:55:00,53.84,53.84,53.8,53.83,12962.0,42.8913,42.8913,42.8595,42.8834,12962.0
2018-10-31 14:00:00,53.83,53.87,53.81,53.81,26357.0,42.8834,42.9152,42.8674,42.8674,26357.0
2018-10-31 14:05:00,53.81,53.86,53.77,53.8,23739.0,42.8674,42.9073,42.8356,42.8595,23739.0
2018-10-31 14:10:00,53.81,53.83,53.76,53.83,17967.0,42.8674,42.8834,42.8276,42.8834,17967.0
2018-10-31 14:15:00,53.82,53.86,53.8,53.86,19266.0,42.8754,42.9073,42.8595,42.9073,19266.0
2018-10-31 14:20:00,53.86,54.0,53.86,53.96,39744.0,42.9073,43.0188,42.9073,42.9869,39744.0
2018-10-31 14:25:00,53.96,53.99,53.93,53.93,22693.0,42.9869,43.0108,42.963,42.963,22693.0
2018-10-31 14:30:00,53.93,53.93,53.82,53.84,45045.0,42.963,42.963,42.8754,42.8913,45045.0
2018-10-31 14:35:00,53.85,53.95,53.85,53.93,17815.0,42.8993,42.979,42.8993,42.963,17815.0
2018-10-31 14:40:00,53.93,53.95,53.88,53.94,25852.0,42.963,42.979,42.9232,42.971,25852.0
2018-10-31 14:45:00,53.95,53.99,53.92,53.94,22448.0,42.979,43.0108,42.9551,42.971,22448.0
2018-10-31 14:50:00,53.93,53.93,53.88,53.9,30770.0,42.963,42.963,42.9232,42.9391,30770.0
2018-10-31 14:55:00,53.9,53.9,53.81,53.82,20796.0,42.9391,42.9391,42.8674,42.8754,20796.0
2018-10-31 15:00:00,53.81,53.84,53.76,53.8,41624.0,42.8674,42.8913,42.8276,42.8595,41624.0
2018-10-31 15:05:00,53.81,53.92,53.8,53.87,43758.0,42.8674,42.9551,42.8595,42.9152,43758.0
2018-10-31 15:10:00,53.88,53.88,53.85,53.87,34561.0,42.9232,42.9232,42.8993,42.9152,34561.0
2018-10-31 15:15:00,53.87,53.87,53.8,53.8,40040.0,42.9152,42.9152,42.8595,42.8595,40040.0
2018-10-31 15:20:00,53.8,53.84,53.71,53.72,36958.0,42.8595,42.8913,42.7878,42.7957,36958.0
2018-10-31 15:25:00,53.71,53.72,53.64,53.68,44514.0,42.7878,42.7957,42.732,42.7639,44514.0
2018-10-31 15:30:00,53.68,53.68,53.58,53.6,65320.0,42.7639,42.7639,42.6842,42.7001,65320.0
2018-10-31 15:35:00,53.61,53.64,53.55,53.55,64827.0,42.7081,42.732,42.6603,42.6603,64827.0
2018-10-31 15:40:00,53.55,53.58,53.54,53.54,57614.0,42.6603,42.6842,42.6523,42.6523,57614.0
2018-10-31 15:45:00,53.54,53.57,53.37,53.38,90675.0,42.6523,42.6762,42.5169,42.5249,90675.0
2018-10-31 15:50:00,53.37,53.43,53.36,53.43,80712.0,42.5169,42.5647,42.5089,42.5647,80712.0
2018-10-31 15:55:00,53.43,53.51,53.39,53.41,202906.0,42.5647,42.6284,42.5328,42.5488,202906.0
2018-11-01 09:30:00,53.33,53.45,52.96,53.0,49979.0,42.4851,42.5806,42.1903,42.2222,49979.0
2018-11-01 09:35:00,53.04,53.1,52.89,53.1,23014.0,42.254,42.3018,42.1345,42.3018,23014.0
2018-11-01 09:40:00,53.11,53.14,52.9,52.91,30863.0,42.3098,42.3337,42.1425,42.1505,30863.0
2018-11-01 09:45:00,52.89,52.99,52.83,52.92,39301.0,42.1345,42.2142,42.0867,42.1584,39301.0
2018-11-01 09:50:00,52.92,52.94,52.78,52.81,33693.0,42.1584,42.1744,42.0469,42.0708,33693.0
2018-11-01 09:55:00,52.81,52.99,52.78,52.78,19128.0,42.0708,42.2142,42.0469,42.0469,19128.0
2018-11-01 10:00:00,52.76,52.87,52.65,52.81,79875.0,42.031,42.1186,41.9433,42.0708,79875.0
2018-11-01 10:05:00,52.81,52.99,52.8,52.9,89788.0,42.0708,42.2142,42.0628,42.1425,89788.0
2018-11-01 10:10:00,52.9,52.95,52.79,52.88,65378.0,42.1425,42.1823,42.0549,42.1266,65378.0
2018-11-01 10:15:00,52.88,52.89,52.64,52.67,46405.0,42.1266,42.1345,41.9354,41.9593,46405.0
2018-11-01 10:20:00,52.66,52.81,52.65,52.77,31980.0,41.9513,42.0708,41.9433,42.0389,31980.0
2018-11-01 10:25:00,52.76,52.8,52.66,52.67,20082.0,42.031,42.0628,41.9513,41.9593,20082.0
2018-11-01 10:30:00,52.67,52.85,52.67,52.79,23158.0,41.9593,42.1027,41.9593,42.0549,23158.0
2018-11-01 10:35:00,52.79,52.79,52.66,52.73,27800.0,42.0549,42.0549,41.9513,42.0071,27800.0
2018-11-01 10:40:00,52.72,52.73,52.65,52.66,28753.0,41.9991,42.0071,41.9433,41.9513,28753.0
2018-11-01 10:45:00,52.66,52.67,52.58,52.58,23452.0,41.9513,41.9593,41.8876,41.8876,23452.0
2018-11-01 10:50:00,52.58,52.64,52.51,52.61,34373.0,41.8876,41.9354,41.8318,41.9115,34373.0
2018-11-01 10:55:00,52.61,52.66,52.54,52.61,22275.0,41.9115,41.9513,41.8557,41.9115,22275.0
2018-11-01 11:00:00,52.61,52.63,52.52,52.58,27002.0,41.9115,41.9274,41.8398,41.8876,27002.0
2018-11-01 11:05:00,52.57,52.59,52.47,52.48,35367.0,41.8796,41.8955,41.7999,41.8079,35367.0
2018-11-01 11:10:00,52.48,52.66,52.47,52.66,29441.0,41.8079,41.9513,41.7999,41.9513,29441.0
2018-11-01 11:15:00,52.67,52.74,52.66,52.69,20137.0,41.9593,42.015,41.9513,41.9752,20137.0
2018-11-01 11:20:00,52.69,52.73,52.65,52.7,34241.0,41.9752,42.0071,41.9433,41.9832,34241.0
2018-11-01 11:25:00,52.7,52.79,52.65,52.65,32865.0,41.9832,42.0549,41.9433,41.9433,32865.0
2018-11-01 11:30:00,52.66,52.78,52.63,52.71,30461.0,41.9513,42.0469,41.9274,41.9911,30461.0
2018-11-01 11:35:00,52.71,52.74,52.67,52.67,20655.0,41.9911,42.015,41.9593,41.9593,20655.0
2018-11-01 11:40:00,52.66,52.66,52.5,52.51,18265.0,41.9513,41.9513,41.8238,41.8318,18265.0
2018-11-01 11:45:00,52.51,52.6,52.47,52.58,23696.0,41.8318,41.9035,41.7999,41.8876,23696.0
2018-11-01 11:50:00,52.59,52.63,52.55,52.61,33405.0,41.8955,41.9274,41.8637,41.9115,33405.0
2018-11-01 11:55:00,52.61,52.76,52.57,52.76,63038.0,41.9115,42.031,41.8796,42.031,63038.0
2018-11-01 12:00:00,52.77,52.78,52.68,52.75,29705.0,42.0389,42.0469,41.9672,42.023,29705.0
2018-11-01 12:05:00,52.75,52.99,52.75,52.98,44863.0,42.023,42.2142,42.023,42.2062,44863.0
2018-11-01 12:10:00,52.98,53.04,52.96,52.96,40404.0,42.2062,42.254,42.1903,42.1903,40404.0
2018-11-01 12:15:00,52.97,52.98,52.9,52.9,26874.0,42.1983,42.2062,42.1425,42.1425,26874.0
2018-11-01 12:20:00,52.91,52.91,52.78,52.8,17846.0,42.1505,42.1505,42.0469,42.0628,17846.0
2018-11-01 12:25:00,52.81,52.89,52.81,52.89,16662.0,42.0708,42.1345,42.0708,42.1345,16662.0
2018-11-01 12:30:00,52.88,52.95,52.87,52.92,15797.0,42.1266,42.1823,42.1186,42.1584,15797.0
2018-11-01 12:35:00,52.93,52.97,52.92,52.94,14525.0,42.1664,42.1983,42.1584,42.1744,14525.0
2018-11-01 12:40:00,52.94,52.96,52.87,52.88,14624.0,42.1744,42.1903,42.1186,42.1266,14624.0
2018-11-01 12:45:00,52.88,52.93,52.84,52.91,12778.0,42.1266,42.1664,42.0947,42.1505,12778.0
2018-11-01 12:50:00,52.91,52.99,52.88,52.99,23773.0,42.1505,42.2142,42.1266,42.2142,23773.0
2018-11-01 12:55:00,52.99,53.06,52.95,53.05,21451.0,42.2142,42.27,42.1823,42.262,21451.0
2018-11-01 13:00:00,53.04,53.04,53.0,53.0,16752.0,42.254,42.254,42.2222,42.2222,16752.0
2018-11-01 13:05:00,53.01,53.02,52.93,52.93,17258.0,42.2301,42.2381,42.1664,42.1664,17258.0
2018-11-01 13:10:00,52.93,52.99,52.91,52.96,22770.0,42.1664,42.2142,42.1505,42.1903,22770.0
2018-11-01 13:15:00,52.96,53.01,52.96,53.0,21772.0,42.1903,42.2301,42.1903,42.2222,21772.0
2018-11-01 13:20:00,52.99,53.02,52.94,52.99,33117.0,42.2142,42.2381,42.1744,42.2142,33117.0
2018-11-01 13:25:00,52.99,53.04,52.99,53.01,42916.0,42.2142,42.254,42.2142,42.2301,42916.0
2018-11-01 13:30:00,53.0,53.03,52.98,53.0,35350.0,42.2222,42.2461,42.2062,42.2222,35350.0
2018-11-01 13:35:00,53.01,53.03,52.96,53.01,27072.0,42.2301,42.2461,42.1903,42.2301,27072.0
2018-11-01 13:40:00,53.01,53.02,52.95,53.0,15008.0,42.2301,42.2381,42.1823,42.2222,15008.0
2018-11-01 13:45:00,53.01,53.03,52.93,52.98,21122.0,42.2301,42.2461,42.1664,42.2062,21122.0
2018-11-01 13:50:00,52.97,53.0,52.96,52.97,17982.0,42.1983,42.2222,42.1903,42.1983,17982.0
2018-11-01 13:55:00,52.98,52.98,52.93,52.96,20714.0,42.2062,42.2062,42.1664,42.1903,20714.0
2018-11-01 14:00:00,52.97,52.98,52.93,52.97,32677.0,42.1983,42.2062,42.1664,42.1983,32677.0
2018-11-01 14:05:00,52.96,52.97,52.91,52.94,30604.0,42.1903,42.1983,42.1505,42.1744,30604.0
2018-11-01 14:10:00,52.93,52.96,52.85,52.91,38116.0,42.1664,42.1903,42.1027,42.1505,38116.0
2018-11-01 14:15:00,52.91,52.96,52.86,52.91,34307.0,42.1505,42.1903,42.1106,42.1505,34307.0
2018-11-01 14:20:00,52.92,52.94,52.86,52.92,23520.0,42.1584,42.1744,42.1106,42.1584,23520.0
2018-11-01 14:25:00,52.92,52.95,52.86,52.88,26232.0,42.1584,42.1823,42.1106,42.1266,26232.0
2018-11-01 14:30:00,52.88,52.91,52.81,52.82,26562.0,42.1266,42.1505,42.0708,42.0788,26562.0
2018-11-01 14:35:00,52.81,52.88,52.8,52.88,32972.0,42.0708,42.1266,42.0628,42.1266,32972.0
2018-11-01 14:40:00,52.88,52.9,52.86,52.87,18680.0,42.1266,42.1425,42.1106,42.1186,18680.0
2018-11-01 14:45:00,52.88,52.95,52.87,52.93,23750.0,42.1266,42.1823,42.1186,42.1664,23750.0
2018-11-01 14:50:00,52.92,52.97,52.91,52.92,44525.0,42.1584,42.1983,42.1505,42.1584,44525.0
2018-11-01 14:55:00,52.93,53.04,52.93,53.03,37472.0,42.1664,42.254,42.1664,42.2461,37472.0
2018-11-01 15:00:00,53.04,53.18,53.02,53.16,52834.0,42.254,42.3656,42.2381,42.3496,52834.0
2018-11-01 15:05:00,53.16,53.2,53.08,53.13,40610.0,42.3496,42.3815,42.2859,42.3257,40610.0
2018-11-01 15:10:00,53.13,53.2,53.13,53.16,36583.0,42.3257,42.3815,42.3257,42.3496,36583.0
2018-11-01 15:15:00,53.16,53.16,53.1,53.13,37005.0,42.3496,42.3496,42.3018,42.3257,37005.0
2018-11-01 15:20:00,53.12,53.21,53.07,53.18,50893.0,42.3178,42.3895,42.2779,42.3656,50893.0
2018-11-01 15:25:00,53.18,53.22,53.17,53.2,41102.0,42.3656,42.3974,42.3576,42.3815,41102.0
2018-11-01 15:30:00,53.21,53.32,53.19,53.32,46001.0,42.3895,42.4771,42.3735,42.4771,46001.0
2018-11-01 15:35:00,53.31,53.33,53.27,53.3,51335.0,42.4691,42.4851,42.4373,42.4612,51335.0
2018-11-01 15:40:00,53.3,53.38,53.23,53.35,60869.0,42.4612,42.5249,42.4054,42.501,60869.0
2018-11-01 15:45:00,53.36,53.42,53.28,53.4,62669.0,42.5089,42.5567,42.4452,42.5408,62669.0
2018-11-01 15:50:00,53.41,53.42,53.28,53.28,74078.0,42.5488,42.5567,42.4452,42.4452,74078.0
2018-11-01 15:55:00,53.29,53.41,53.28,53.4,252594.0,42.4532,42.5488,42.4452,42.5408,252594.0
2018-11-02 09:30:00,53.53,53.81,53.4,53.43,32617.0,42.6444,42.8674,42.5408,42.5647,32617.0
2018-11-02 09:35:00,53.4,53.47,53.3,53.3,23278.0,42.5408,42.5966,42.4612,42.4612,23278.0
2018-11-02 09:40:00,53.3,53.31,53.07,53.16,52597.0,42.4612,42.4691,42.2779,42.3496,52597.0
2018-11-02 09:45:00,53.14,53.15,52.98,53.09,19514.0,42.3337,42.3417,42.2062,42.2939,19514.0
2018-11-02 09:50:00,53.1,53.14,52.98,53.06,43337.0,42.3018,42.3337,42.2062,42.27,43337.0
2018-11-02 09:55:00,53.07,53.33,53.07,53.24,23659.0,42.2779,42.4851,42.2779,42.4134,23659.0
2018-11-02 10:00:00,53.23,53.39,53.22,53.37,35726.0,42.4054,42.5328,42.3974,42.5169,35726.0
2018-11-02 10:05:00,53.38,53.53,53.38,53.53,45805.0,42.5249,42.6444,42.5249,42.6444,45805.0
2018-11-02 10:10:00,53.53,53.58,53.37,53.37,25211.0,42.6444,42.6842,42.5169,42.5169,25211.0
2018-11-02 10:15:00,53.38,53.42,53.23,53.32,24659.0,42.5249,42.5567,42.4054,42.4771,24659.0
2018-11-02 10:20:00,53.32,53.34,53.23,53.31,20474.0,42.4771,42.493,42.4054,42.4691,20474.0
2018-11-02 10:25:00,53.31,53.38,53.24,53.34,12377.0,42.4691,42.5249,42.4134,42.493,12377.0
2018-11-02 10:30:00,53.34,53.36,53.27,53.29,13050.0,42.493,42.5089,42.4373,42.4532,13050.0
2018-11-02 10:35:00,53.28,53.29,53.15,53.15,15433.0,42.4452,42.4532,42.3417,42.3417,15433.0
2018-11-02 10:40:00,53.15,53.18,53.1,53.13,34778.0,42.3417,42.3656,42.3018,42.3257,34778.0
2018-11-02 10:45:00,53.12,53.12,52.99,53.02,27705.0,42.3178,42.3178,42.2142,42.2381,27705.0
2018-11-02 10:50:00,53.01,53.03,52.92,53.0,20539.0,42.2301,42.2461,42.1584,42.2222,20539.0
2018-11-02 10:55:00,53.0,53.15,52.98,53.11,24160.0,42.2222,42.3417,42.2062,42.3098,24160.0
2018-11-02 11:00:00,53.1,53.28,53.07,53.27,17937.0,42.3018,42.4452,42.2779,42.4373,17937.0
2018-11-02 11:05:00,53.3,53.35,53.19,53.19,15571.0,42.4612,42.501,42.3735,42.3735,15571.0
2018-11-02 11:10:00,53.2,53.22,53.02,53.03,23504.0,42.3815,42.3974,42.2381,42.2461,23504.0
2018-11-02 11:15:00,53.03,53.05,52.94,53.02,14793.0,42.2461,42.262,42.1744,42.2381,14793.0
2018-11-02 11:20:00,53.04,53.12,52.99,53.04,9346.0,42.254,42.3178,42.2142,42.254,9346.0
2018-11-02 11:25:00,53.04,53.04,52.93,53.03,20967.0,42.254,42.254,42.1664,42.2461,20967.0
2018-11-02 11:30:00,53.03,53.03,52.92,52.94,18045.0,42.2461,42.2461,42.1584,42.1744,18045.0
2018-11-02 11:35:00,52.95,52.99,52.9,52.91,14336.0,42.1823,42.2142,42.1425,42.1505,14336.0
2018-11-02 11:40:00,52.92,53.0,52.89,53.0,24756.0,42.1584,42.2222,42.1345,42.2222,24756.0
2018-11-02 11:45:00,52.99,53.0,52.85,52.85,13164.0,42.2142,42.2222,42.1027,42.1027,13164.0
2018-11-02 11:50:00,52.85,52.96,52.84,52.9,24470.0,42.1027,42.1903,42.0947,42.1425,24470.0
2018-11-02 11:55:00,52.91,52.94,52.77,52.83,20323.0,42.1505,42.1744,42.0389,42.0867,20323.0
2018-11-02 12:00:00,52.83,52.83,52.75,52.79,17624.0,42.0867,42.0867,42.023,42.0549,17624.0
2018-11-02 12:05:00,52.79,52.9,52.79,52.88,26581.0,42.0549,42.1425,42.0549,42.1266,26581.0
2018-11-02 12:10:00,52.86,52.9,52.83,52.86,31755.0,42.1106,42.1425,42.0867,42.1106,31755.0
2018-11-02 12:15:00,52.86,52.89,52.82,52.88,29161.0,42.1106,42.1345,42.0788,42.1266,29161.0
2018-11-02 12:20:00,52.88,52.88,52.84,52.85,21033.0,42.1266,42.1266,42.0947,42.1027,21033.0
2018-11-02 12:25:00,52.85,52.87,52.74,52.75,22869.0,42.1027,42.1186,42.015,42.023,22869.0
2018-11-02 12:30:00,52.76,52.8,52.74,52.75,27434.0,42.031,42.0628,42.015,42.023,27434.0
2018-11-02 12:35:00,52.75,52.8,52.71,52.75,25272.0,42.023,42.0628,41.9911,42.023,25272.0
2018-11-02 12:40:00,52.75,52.76,52.72,52.72,16302.0,42.023,42.031,41.9991,41.9991,16302.0
2018-11-02 12:45:00,52.72,52.74,52.7,52.74,18865.0,41.9991,42.015,41.9832,42.015,18865.0
2018-11-02 12:50:00,52.74,52.79,52.67,52.67,30145.0,42.015,42.0549,41.9593,41.9593,30145.0
2018-11-02 12:55:00,52.66,52.66,52.57,52.62,35568.0,41.9513,41.9513,41.8796,41.9194,35568.0
2018-11-02 13:00:00,52.61,52.69,52.61,52.67,17821.0,41.9115,41.9752,41.9115,41.9593,17821.0
2018-11-02 13:05:00,52.67,52.73,52.67,52.69,18897.0,41.9593,42.0071,41.9593,41.9752,18897.0
2018-11-02 13:10:00,52.7,52.73,52.66,52.7,13443.0,41.9832,42.0071,41.9513,41.9832,13443.0
2018-11-02 13:15:00,52.7,52.72,52.69,52.71,11075.0,41.9832,41.9991,41.9752,41.9911,11075.0
2018-11-02 13:20:00,52.71,52.75,52.69,52.75,21648.0,41.9911,42.023,41.9752,42.023,21648.0
2018-11-02 13:25:00,52.74,52.77,52.74,52.75,11173.0,42.015,42.0389,42.015,42.023,11173.0
2018-11-02 13:30:00,52.75,52.81,52.74,52.79,28878.0,42.023,42.0708,42.015,42.0549,28878.0
2018-11-02 13:35:00,52.8,52.8,52.73,52.75,17809.0,42.0628,42.0628,42.0071,42.023,17809.0
2018-11-02 13:40:00,52.74,52.8,52.72,52.78,23688.0,42.015,42.0628,41.9991,42.0469,23688.0
2018-11-02 13:45:00,52.79,52.79,52.69,52.7,9321.0,42.0549,42.0549,41.9752,41.9832,9321.0
2018-11-02 13:50:00,52.7,52.74,52.69,52.72,12607.0,41.9832,42.015,41.9752,41.9991,12607.0
2018-11-02 13:55:00,52.72,52.81,52.72,52.79,27502.0,41.9991,42.0708,41.9991,42.0549,27502.0
2018-11-02 14:00:00,52.79,52.92,52.79,52.85,44167.0,42.0549,42.1584,42.0549,42.1027,44167.0
2018-11-02 14:05:00,52.83,52.84,52.75,52.75,14637.0,42.0867,42.0947,42.023,42.023,14637.0
2018-11-02 14:10:00,52.76,52.76,52.71,52.73,6600.0,42.031,42.031,41.9911,42.0071,6600.0
2018-11-02 14:15:00,52.73,52.73,52.65,52.68,28721.0,42.0071,42.0071,41.9433,41.9672,28721.0
2018-11-02 14:20:00,52.67,52.83,52.67,52.82,26462.0,41.9593,42.0867,41.9593,42.0788,26462.0
2018-11-02 14:25:00,52.81,53.01,52.78,52.98,37614.0,42.0708,42.2301,42.0469,42.2062,37614.0
2018-11-02 14:30:00,52.99,52.99,52.83,52.84,35404.0,42.2142,42.2142,42.0867,42.0947,35404.0
2018-11-02 14:35:00,52.83,52.86,52.8,52.82,16692.0,42.0867,42.1106,42.0628,42.0788,16692.0
2018-11-02 14:40:00,52.81,52.87,52.76,52.81,32288.0,42.0708,42.1186,42.031,42.0708,32288.0
2018-11-02 14:45:00,52.81,52.81,52.75,52.76,16116.0,42.0708,42.0708,42.023,42.031,16116.0
2018-11-02 14:50:00,52.76,52.77,52.72,52.73,30964.0,42.031,42.0389,41.9991,42.0071,30964.0
2018-11-02 14:55:00,52.73,52.73,52.68,52.69,47480.0,42.0071,42.0071,41.9672,41.9752,47480.0
2018-11-02 15:00:00,52.7,52.75,52.65,52.69,34960.0,41.9832,42.023,41.9433,41.9752,34960.0
2018-11-02 15:05:00,52.7,52.72,52.67,52.72,17822.0,41.9832,41.9991,41.9593,41.9991,17822.0
2018-11-02 15:10:00,52.72,52.83,52.71,52.74,40332.0,41.9991,42.0867,41.9911,42.015,40332.0
2018-11-02 15:15:00,52.75,52.75,52.65,52.68,30207.0,42.023,42.023,41.9433,41.9672,30207.0
2018-11-02 15:20:00,52.68,52.79,52.68,52.77,28335.0,41.9672,42.0549,41.9672,42.0389,28335.0
2018-11-02 15:25:00,52.78,52.79,52.72,52.76,44556.0,42.0469,42.0549,41.9991,42.031,44556.0
2018-11-02 15:30:00,52.74,52.75,52.66,52.7,72480.0,42.015,42.023,41.9513,41.9832,72480.0
2018-11-02 15:35:00,52.71,52.81,52.69,52.81,42826.0,41.9911,42.0708,41.9752,42.0708,42826.0
2018-11-02 15:40:00,52.81,52.89,52.81,52.88,46070.0,42.0708,42.1345,42.0708,42.1266,46070.0
2018-11-02 15:45:00,52.87,52.94,52.87,52.9,60933.0,42.1186,42.1744,42.1186,42.1425,60933.0
2018-11-02 15:50:00,52.9,52.97,52.88,52.96,66093.0,42.1425,42.1983,42.1266,42.1903,66093.0
2018-11-02 15:55:00,52.96,52.99,52.87,52.98,214887.0,42.1903,42.2142,42.1186,42.2062,214887.0
2018-11-05 09:30:00,53.22,53.39,53.1,53.19,55011.0,42.3974,42.5328,42.3018,42.3735,55011.0
2018-11-05 09:35:00,53.24,53.29,53.13,53.2,17124.0,42.4134,42.4532,42.3257,42.3815,17124.0
2018-11-05 09:40:00,53.23,53.41,53.23,53.4,13961.0,42.4054,42.5488,42.4054,42.5408,13961.0
2018-11-05 09:45:00,53.4,53.47,53.31,53.32,18936.0,42.5408,42.5966,42.4691,42.4771,18936.0
2018-11-05 09:50:00,53.27,53.29,53.18,53.2,14043.0,42.4373,42.4532,42.3656,42.3815,14043.0
2018-11-05 09:55:00,53.2,53.22,53.07,53.08,12796.0,42.3815,42.3974,42.2779,42.2859,12796.0
2018-11-05 10:00:00,53.07,53.13,53.0,53.1,32098.0,42.2779,42.3257,42.2222,42.3018,32098.0
2018-11-05 10:05:00,53.1,53.2,53.09,53.19,16790.0,42.3018,42.3815,42.2939,42.3735,16790.0
2018-11-05 10:10:00,53.18,53.29,53.16,53.23,15590.0,42.3656,42.4532,42.3496,42.4054,15590.0
2018-11-05 10:15:00,53.25,53.3,53.23,53.29,18861.0,42.4213,42.4612,42.4054,42.4532,18861.0
2018-11-05 10:20:00,53.29,53.35,53.28,53.29,18587.0,42.4532,42.501,42.4452,42.4532,18587.0
2018-11-05 10:25:00,53.29,53.36,53.25,53.25,15273.0,42.4532,42.5089,42.4213,42.4213,15273.0
2018-11-05 10:30:00,53.25,53.38,53.25,53.36,24338.0,42.4213,42.5249,42.4213,42.5089,24338.0
2018-11-05 10:35:00,53.35,53.47,53.33,53.47,18791.0,42.501,42.5966,42.4851,42.5966,18791.0
2018-11-05 10:40:00,53.48,53.54,53.46,53.46,19211.0,42.6045,42.6523,42.5886,42.5886,19211.0
2018-11-05 10:45:00,53.44,53.48,53.4,53.41,13828.0,42.5727,42.6045,42.5408,42.5488,13828.0
2018-11-05 10:50:00,53.41,53.49,53.41,53.46,13965.0,42.5488,42.6125,42.5488,42.5886,13965.0
2018-11-05 10:55:00,53.46,53.46,53.4,53.41,13275.0,42.5886,42.5886,42.5408,42.5488,13275.0
2018-11-05 11:00:00,53.41,53.46,53.39,53.46,14315.0,42.5488,42.5886,42.5328,42.5886,14315.0
2018-11-05 11:05:00,53.45,53.52,53.42,53.51,20709.0,42.5806,42.6364,42.5567,42.6284,20709.0
2018-11-05 11:10:00,53.52,53.58,53.48,53.48,14520.0,42.6364,42.6842,42.6045,42.6045,14520.0
2018-11-05 11:15:00,53.48,53.61,53.47,53.61,13381.0,42.6045,42.7081,42.5966,42.7081,13381.0
2018-11-05 11:20:00,53.6,53.61,53.46,53.52,27933.0,42.7001,42.7081,42.5886,42.6364,27933.0
2018-11-05 11:25:00,53.52,53.63,53.51,53.59,13415.0,42.6364,42.724,42.6284,42.6922,13415.0
2018-11-05 11:30:00,53.59,53.61,53.54,53.59,20980.0,42.6922,42.7081,42.6523,42.6922,20980.0
2018-11-05 11:35:00,53.58,53.67,53.54,53.66,28404.0,42.6842,42.7559,42.6523,42.7479,28404.0
2018-11-05 11:40:00,53.66,53.68,53.6,53.66,14670.0,42.7479,42.7639,42.7001,42.7479,14670.0
2018-11-05 11:45:00,53.66,53.75,53.65,53.66,51178.0,42.7479,42.8196,42.74,42.7479,51178.0
2018-11-05 11:50:00,53.65,53.67,53.53,53.54,24342.0,42.74,42.7559,42.6444,42.6523,24342.0
2018-11-05 11:55:00,53.53,53.55,53.49,53.53,13887.0,42.6444,42.6603,42.6125,42.6444,13887.0
2018-11-05 12:00:00,53.53,53.58,53.51,53.56,10103.0,42.6444,42.6842,42.6284,42.6683,10103.0
2018-11-05 12:05:00,53.56,53.64,53.55,53.64,9052.0,42.6683,42.732,42.6603,42.732,9052.0
2018-11-05 12:10:00,53.64,53.68,53.61,53.68,6643.0,42.732,42.7639,42.7081,42.7639,6643.0
2018-11-05 12:15:00,53.69,53.73,53.66,53.69,13070.0,42.7718,42.8037,42.7479,42.7718,13070.0
2018-11-05 12:20:00,53.67,53.69,53.64,53.67,9060.0,42.7559,42.7718,42.732,42.7559,9060.0
2018-11-05 12:25:00,53.67,53.67,53.62,53.65,15288.0,42.7559,42.7559,42.7161,42.74,15288.0
2018-11-05 12:30:00,53.65,53.68,53.58,53.59,24643.0,42.74,42.7639,42.6842,42.6922,24643.0
2018-11-05 12:35:00,53.59,53.61,53.53,53.6,29412.0,42.6922,42.7081,42.6444,42.7001,29412.0
2018-11-05 12:40:00,53.59,53.59,53.55,53.58,14443.0,42.6922,42.6922,42.6603,42.6842,14443.0
2018-11-05 12:45:00,53.57,53.66,53.56,53.64,16104.0,42.6762,42.7479,42.6683,42.732,16104.0
2018-11-05 12:50:00,53.63,53.65,53.61,53.63,9368.0,42.724,42.74,42.7081,42.724,9368.0
2018-11-05 12:55:00,53.63,53.65,53.62,53.63,8115.0,42.724,42.74,42.7161,42.724,8115.0
2018-11-05 13:00:00,53.64,53.65,53.63,53.63,9246.0,42.732,42.74,42.724,42.724,9246.0
2018-11-05 13:05:00,53.63,53.65,53.59,53.61,16246.0,42.724,42.74,42.6922,42.7081,16246.0
2018-11-05 13:10:00,53.6,53.61,53.44,53.44,32111.0,42.7001,42.7081,42.5727,42.5727,32111.0
2018-11-05 13:15:00,53.44,53.47,53.42,53.46,13031.0,42.5727,42.5966,42.5567,42.5886,13031.0
2018-11-05 13:20:00,53.46,53.5,53.46,53.49,10129.0,42.5886,42.6205,42.5886,42.6125,10129.0
2018-11-05 13:25:00,53.46,53.5,53.45,53.5,12474.0,42.5886,42.6205,42.5806,42.6205,12474.0
2018-11-05 13:30:00,53.5,53.55,53.49,53.53,11652.0,42.6205,42.6603,42.6125,42.6444,11652.0
2018-11-05 13:35:00,53.53,53.53,53.46,53.47,22335.0,42.6444,42.6444,42.5886,42.5966,22335.0
2018-11-05 13:40:00,53.48,53.48,53.42,53.44,12411.0,42.6045,42.6045,42.5567,42.5727,12411.0
2018-11-05 13:45:00,53.45,53.45,53.38,53.4,11435.0,42.5806,42.5806,42.5249,42.5408,11435.0
2018-11-05 13:50:00,53.4,53.4,53.34,53.34,7578.0,42.5408,42.5408,42.493,42.493,7578.0
2018-11-05 13:55:00,53.33,53.39,53.32,53.37,19045.0,42.4851,42.5328,42.4771,42.5169,19045.0
2018-11-05 14:00:00,53.36,53.38,53.32,53.34,37903.0,42.5089,42.5249,42.4771,42.493,37903.0
2018-11-05 14:05:00,53.34,53.36,53.32,53.34,23553.0,42.493,42.5089,42.4771,42.493,23553.0
2018-11-05 14:10:00,53.34,53.37,53.31,53.31,35264.0,42.493,42.5169,42.4691,42.4691,35264.0
2018-11-05 14:15:00,53.32,53.39,53.32,53.34,27923.0,42.4771,42.5328,42.4771,42.493,27923.0
2018-11-05 14:20:00,53.34,53.39,53.32,53.39,20050.0,42.493,42.5328,42.4771,42.5328,20050.0
2018-11-05 14:25:00,53.39,53.4,53.34,53.35,30269.0,42.5328,42.5408,42.493,42.501,30269.0
2018-11-05 14:30:00,53.34,53.36,53.33,53.34,10480.0,42.493,42.5089,42.4851,42.493,10480.0
2018-11-05 14:35:00,53.35,53.38,53.31,53.31,23809.0,42.501,42.5249,42.4691,42.4691,23809.0
2018-11-05 14:40:00,53.31,53.31,53.23,53.27,14221.0,42.4691,42.4691,42.4054,42.4373,14221.0
2018-11-05 14:45:00,53.28,53.32,53.25,53.32,32177.0,42.4452,42.4771,42.4213,42.4771,32177.0
2018-11-05 14:50:00,53.31,53.32,53.29,53.31,34834.0,42.4691,42.4771,42.4532,42.4691,34834.0
2018-11-05 14:55:00,53.32,53.38,53.31,53.37,12697.0,42.4771,42.5249,42.4691,42.5169,12697.0
2018-11-05 15:00:00,53.37,53.39,53.31,53.36,32500.0,42.5169,42.5328,42.4691,42.5089,32500.0
2018-11-05 15:05:00,53.35,53.37,53.31,53.32,15355.0,42.501,42.5169,42.4691,42.4771,15355.0
2018-11-05 15:10:00,53.32,53.34,53.3,53.3,26536.0,42.4771,42.493,42.4612,42.4612,26536.0
2018-11-05 15:15:00,53.3,53.34,53.28,53.34,25030.0,42.4612,42.493,42.4452,42.493,25030.0
2018-11-05 15:20:00,53.33,53.37,53.29,53.3,22387.0,42.4851,42.5169,42.4532,42.4612,22387.0
2018-11-05 15:25:00,53.3,53.32,53.27,53.28,36652.0,42.4612,42.4771,42.4373,42.4452,36652.0
2018-11-05 15:30:00,53.28,53.32,53.23,53.31,27018.0,42.4452,42.4771,42.4054,42.4691,27018.0
2018-11-05 15:35:00,53.31,53.37,53.31,53.32,34657.0,42.4691,42.5169,42.4691,42.4771,34657.0
2018-11-05 15:40:00,53.33,53.34,53.27,53.27,42202.0,42.4851,42.493,42.4373,42.4373,42202.0
2018-11-05 15:45:00,53.28,53.28,53.16,53.18,111812.0,42.4452,42.4452,42.3496,42.3656,111812.0
2018-11-05 15:50:00,53.17,53.2,53.17,53.17,105731.0,42.3576,42.3815,42.3576,42.3576,105731.0
2018-11-05 15:55:00,53.18,53.22,53.14,53.2,316218.0,42.3656,42.3974,42.3337,42.3815,316218.0
2018-11-06 09:30:00,53.08,53.35,53.08,53.28,44841.0,42.2859,42.501,42.2859,42.4452,44841.0
2018-11-06 09:35:00,53.26,53.35,53.21,53.3,15858.0,42.4293,42.501,42.3895,42.4612,15858.0
2018-11-06 09:40:00,53.28,53.4,53.28,53.36,11164.0,42.4452,42.5408,42.4452,42.5089,11164.0
2018-11-06 09:45:00,53.35,53.35,53.24,53.25,18967.0,42.501,42.501,42.4134,42.4213,18967.0
2018-11-06 09:50:00,53.24,53.3,53.1,53.1,29284.0,42.4134,42.4612,42.3018,42.3018,29284.0
2018-11-06 09:55:00,53.1,53.11,53.03,53.03,19845.0,42.3018,42.3098,42.2461,42.2461,19845.0
2018-11-06 10:00:00,53.03,53.1,52.99,53.0,31329.0,42.2461,42.3018,42.2142,42.2222,31329.0
2018-11-06 10:05:00,53.0,53.15,52.99,53.15,37733.0,42.2222,42.3417,42.2142,42.3417,37733.0
2018-11-06 10:10:00,53.15,53.17,53.07,53.1,24250.0,42.3417,42.3576,42.2779,42.3018,24250.0
2018-11-06 10:15:00,53.1,53.2,53.1,53.18,9716.0,42.3018,42.3815,42.3018,42.3656,9716.0
2018-11-06 10:20:00,53.18,53.22,53.14,53.15,12840.0,42.3656,42.3974,42.3337,42.3417,12840.0
2018-11-06 10:25:00,53.15,53.15,53.07,53.08,10019.0,42.3417,42.3417,42.2779,42.2859,10019.0
2018-11-06 10:30:00,53.08,53.1,53.03,53.03,8100.0,42.2859,42.3018,42.2461,42.2461,8100.0
2018-11-06 10:35:00,53.01,53.04,52.95,53.03,18567.0,42.2301,42.254,42.1823,42.2461,18567.0
2018-11-06 10:40:00,53.04,53.05,52.95,52.96,9942.0,42.254,42.262,42.1823,42.1903,9942.0
2018-11-06 10:45:00,52.96,52.97,52.92,52.94,11455.0,42.1903,42.1983,42.1584,42.1744,11455.0
2018-11-06 10:50:00,52.93,52.99,52.89,52.9,8138.0,42.1664,42.2142,42.1345,42.1425,8138.0
2018-11-06 10:55:00,52.9,52.9,52.79,52.8,20123.0,42.1425,42.1425,42.0549,42.0628,20123.0
2018-11-06 11:00:00,52.8,52.96,52.76,52.93,21337.0,42.0628,42.1903,42.031,42.1664,21337.0
2018-11-06 11:05:00,52.93,52.94,52.82,52.82,12441.0,42.1664,42.1744,42.0788,42.0788,12441.0
2018-11-06 11:10:00,52.81,52.85,52.71,52.73,18851.0,42.0708,42.1027,41.9911,42.0071,18851.0
2018-11-06 11:15:00,52.72,52.76,52.7,52.76,20861.0,41.9991,42.031,41.9832,42.031,20861.0
2018-11-06 11:20:00,52.75,52.81,52.74,52.77,18795.0,42.023,42.0708,42.015,42.0389,18795.0
2018-11-06 11:25:00,52.78,52.86,52.77,52.85,16735.0,42.0469,42.1106,42.0389,42.1027,16735.0
2018-11-06 11:30:00,52.86,52.93,52.85,52.93,16010.0,42.1106,42.1664,42.1027,42.1664,16010.0
2018-11-06 11:35:00,52.94,52.96,52.92,52.93,12091.0,42.1744,42.1903,42.1584,42.1664,12091.0
2018-11-06 11:40:00,52.92,52.92,52.87,52.88,24296.0,42.1584,42.1584,42.1186,42.1266,24296.0
2018-11-06 11:45:00,52.88,52.88,52.84,52.87,8039.0,42.1266,42.1266,42.0947,42.1186,8039.0
2018-11-06 11:50:00,52.86,52.87,52.82,52.85,10286.0,42.1106,42.1186,42.0788,42.1027,10286.0
2018-11-06 11:55:00,52.84,52.87,52.82,52.82,17159.0,42.0947,42.1186,42.0788,42.0788,17159.0
2018-11-06 12:00:00,52.83,52.83,52.8,52.81,7944.0,42.0867,42.0867,42.0628,42.0708,7944.0
2018-11-06 12:05:00,52.8,52.83,52.77,52.83,8782.0,42.0628,42.0867,42.0389,42.0867,8782.0
2018-11-06 12:10:00,52.84,52.86,52.82,52.82,14774.0,42.0947,42.1106,42.0788,42.0788,14774.0
2018-11-06 12:15:00,52.82,52.84,52.8,52.8,5267.0,42.0788,42.0947,42.0628,42.0628,5267.0
2018-11-06 12:20:00,52.8,52.87,52.8,52.87,11097.0,42.0628,42.1186,42.0628,42.1186,11097.0
2018-11-06 12:25:00,52.88,52.91,52.86,52.91,10405.0,42.1266,42.1505,42.1106,42.1505,10405.0
2018-11-06 12:30:00,52.91,52.92,52.91,52.92,9642.0,42.1505,42.1584,42.1505,42.1584,9642.0
2018-11-06 12:35:00,52.92,52.94,52.91,52.93,27367.0,42.1584,42.1744,42.1505,42.1664,27367.0
2018-11-06 12:40:00,52.93,52.94,52.92,52.93,7972.0,42.1664,42.1744,42.1584,42.1664,7972.0
2018-11-06 12:45:00,52.93,52.95,52.92,52.95,10802.0,42.1664,42.1823,42.1584,42.1823,10802.0
2018-11-06 12:50:00,52.95,52.98,52.92,52.92,21724.0,42.1823,42.2062,42.1584,42.1584,21724.0
2018-11-06 12:55:00,52.93,52.95,52.93,52.93,6681.0,42.1664,42.1823,42.1664,42.1664,6681.0
2018-11-06 13:00:00,52.93,52.95,52.93,52.93,12868.0,42.1664,42.1823,42.1664,42.1664,12868.0
2018-11-06 13:05:00,52.93,52.99,52.92,52.98,28845.0,42.1664,42.2142,42.1584,42.2062,28845.0
2018-11-06 13:10:00,52.98,53.02,52.94,52.94,10285.0,42.2062,42.2381,42.1744,42.1744,10285.0
2018-11-06 13:15:00,52.94,52.95,52.9,52.93,9485.0,42.1744,42.1823,42.1425,42.1664,9485.0
2018-11-06 13:20:00,52.94,52.95,52.93,52.93,7363.0,42.1744,42.1823,42.1664,42.1664,7363.0
2018-11-06 13:25:00,52.94,53.0,52.94,52.99,7920.0,42.1744,42.2222,42.1744,42.2142,7920.0
2018-11-06 13:30:00,53.0,53.06,53.0,53.06,13448.0,42.2222,42.27,42.2222,42.27,13448.0
2018-11-06 13:35:00,53.05,53.11,53.02,53.02,25094.0,42.262,42.3098,42.2381,42.2381,25094.0
2018-11-06 13:40:00,53.03,53.04,52.99,53.02,17773.0,42.2461,42.254,42.2142,42.2381,17773.0
2018-11-06 13:45:00,53.02,53.1,53.02,53.09,9545.0,42.2381,42.3018,42.2381,42.2939,9545.0
2018-11-06 13:50:00,53.09,53.14,53.08,53.14,12399.0,42.2939,42.3337,42.2859,42.3337,12399.0
2018-11-06 13:55:00,53.13,53.17,53.12,53.16,15352.0,42.3257,42.3576,42.3178,42.3496,15352.0
2018-11-06 14:00:00,53.16,53.21,53.16,53.19,26435.0,42.3496,42.3895,42.3496,42.3735,26435.0
2018-11-06 14:05:00,53.19,53.24,53.17,53.19,21785.0,42.3735,42.4134,42.3576,42.3735,21785.0
2018-11-06 14:10:00,53.19,53.21,53.12,53.14,21861.0,42.3735,42.3895,42.3178,42.3337,21861.0
2018-11-06 14:15:00,53.14,53.16,53.13,53.15,18347.0,42.3337,42.3496,42.3257,42.3417,18347.0
2018-11-06 14:20:00,53.16,53.22,53.15,53.18,24479.0,42.3496,42.3974,42.3417,42.3656,24479.0
2018-11-06 14:25:00,53.18,53.2,53.12,53.13,14826.0,42.3656,42.3815,42.3178,42.3257,14826.0
2018-11-06 14:30:00,53.12,53.13,53.07,53.1,32583.0,42.3178,42.3257,42.2779,42.3018,32583.0
2018-11-06 14:35:00,53.1,53.13,53.03,53.04,28539.0,42.3018,42.3257,42.2461,42.254,28539.0
2018-11-06 14:40:00,53.04,53.06,53.03,53.05,17614.0,42.254,42.27,42.2461,42.262,17614.0
2018-11-06 14:45:00,53.05,53.07,53.03,53.05,42295.0,42.262,42.2779,42.2461,42.262,42295.0
2018-11-06 14:50:00,53.05,53.06,52.99,53.0,14453.0,42.262,42.27,42.2142,42.2222,14453.0
2018-11-06 14:55:00,52.99,53.04,52.95,53.04,23877.0,42.2142,42.254,42.1823,42.254,23877.0
2018-11-06 15:00:00,53.05,53.06,52.97,53.0,42365.0,42.262,42.27,42.1983,42.2222,42365.0
2018-11-06 15:05:00,53.0,53.05,53.0,53.04,27573.0,42.2222,42.262,42.2222,42.254,27573.0
2018-11-06 15:10:00,53.04,53.05,52.98,52.99,30256.0,42.254,42.262,42.2062,42.2142,30256.0
2018-11-06 15:15:00,52.99,53.0,52.96,52.96,25126.0,42.2142,42.2222,42.1903,42.1903,25126.0
2018-11-06 15:20:00,52.97,53.01,52.96,52.98,40280.0,42.1983,42.2301,42.1903,42.2062,40280.0
2018-11-06 15:25:00,52.98,52.98,52.88,52.89,32074.0,42.2062,42.2062,42.1266,42.1345,32074.0
2018-11-06 15:30:00,52.9,52.93,52.87,52.88,50619.0,42.1425,42.1664,42.1186,42.1266,50619.0
2018-11-06 15:35:00,52.89,52.89,52.85,52.86,26243.0,42.1345,42.1345,42.1027,42.1106,26243.0
2018-11-06 15:40:00,52.86,52.87,52.83,52.84,65962.0,42.1106,42.1186,42.0867,42.0947,65962.0
2018-11-06 15:45:00,52.84,53.01,52.83,52.96,94025.0,42.0947,42.2301,42.0867,42.1903,94025.0
2018-11-06 15:50:00,52.97,53.07,52.96,53.05,186481.0,42.1983,42.2779,42.1903,42.262,186481.0
2018-11-06 15:55:00,53.05,53.11,52.99,52.99,341943.0,42.262,42.3098,42.2142,42.2142,341943.0
2018-11-07 09:30:00,53.07,53.12,52.92,52.97,94505.0,42.2779,42.3178,42.1584,42.1983,94505.0
2018-11-07 09:35:00,52.97,53.0,52.86,52.93,61932.0,42.1983,42.2222,42.1106,42.1664,61932.0
2018-11-07 09:40:00,52.95,53.12,52.9,52.96,82257.0,42.1823,42.3178,42.1425,42.1903,82257.0
2018-11-07 09:45:00,52.93,53.06,52.92,52.98,40936.0,42.1664,42.27,42.1584,42.2062,40936.0
2018-11-07 09:50:00,52.98,53.02,52.93,53.02,25989.0,42.2062,42.2381,42.1664,42.2381,25989.0
2018-11-07 09:55:00,53.03,53.03,52.82,52.82,62861.0,42.2461,42.2461,42.0788,42.0788,62861.0
2018-11-07 10:00:00,52.82,52.88,52.46,52.48,77990.0,42.0788,42.1266,41.792,41.8079,77990.0
2018-11-07 10:05:00,52.48,52.5,52.33,52.42,92519.0,41.8079,41.8238,41.6884,41.7601,92519.0
2018-11-07 10:10:00,52.42,52.52,52.38,52.39,59425.0,41.7601,41.8398,41.7282,41.7362,59425.0
2018-11-07 10:15:00,52.39,52.43,52.34,52.39,41451.0,41.7362,41.7681,41.6964,41.7362,41451.0
2018-11-07 10:20:00,52.4,52.58,52.4,52.58,34393.0,41.7442,41.8876,41.7442,41.8876,34393.0
2018-11-07 10:25:00,52.6,52.66,52.57,52.58,36849.0,41.9035,41.9513,41.8796,41.8876,36849.0
2018-11-07 10:30:00,52.59,52.73,52.55,52.72,53569.0,41.8955,42.0071,41.8637,41.9991,53569.0
2018-11-07 10:35:00,52.72,52.74,52.61,52.63,46597.0,41.9991,42.015,41.9115,41.9274,46597.0
2018-11-07 10:40:00,52.63,52.84,52.6,52.82,60115.0,41.9274,42.0947,41.9035,42.0788,60115.0
2018-11-07 10:45:00,52.82,52.83,52.73,52.76,61015.0,42.0788,42.0867,42.0071,42.031,61015.0
2018-11-07 10:50:00,52.77,52.8,52.72,52.78,81240.0,42.0389,42.0628,41.9991,42.0469,81240.0
2018-11-07 10:55:00,52.79,52.83,52.71,52.81,32173.0,42.0549,42.0867,41.9911,42.0708,32173.0
2018-11-07 11:00:00,52.82,52.98,52.82,52.94,36209.0,42.0788,42.2062,42.0788,42.1744,36209.0
2018-11-07 11:05:00,52.94,53.03,52.93,52.98,64419.0,42.1744,42.2461,42.1664,42.2062,64419.0
2018-11-07 11:10:00,52.98,53.09,52.97,53.05,68031.0,42.2062,42.2939,42.1983,42.262,68031.0
2018-11-07 11:15:00,53.05,53.06,52.98,52.98,37983.0,42.262,42.27,42.2062,42.2062,37983.0
2018-11-07 11:20:00,52.98,53.03,52.92,52.92,36075.0,42.2062,42.2461,42.1584,42.1584,36075.0
2018-11-07 11:25:00,52.92,52.99,52.91,52.96,24695.0,42.1584,42.2142,42.1505,42.1903,24695.0
2018-11-07 11:30:00,52.96,53.03,52.94,52.98,23667.0,42.1903,42.2461,42.1744,42.2062,23667.0
2018-11-07 11:35:00,52.99,53.06,52.95,53.02,30353.0,42.2142,42.27,42.1823,42.2381,30353.0
2018-11-07 11:40:00,53.02,53.05,52.99,53.02,25399.0,42.2381,42.262,42.2142,42.2381,25399.0
2018-11-07 11:45:00,53.03,53.03,52.96,52.98,25474.0,42.2461,42.2461,42.1903,42.2062,25474.0
2018-11-07 11:50:00,52.98,53.02,52.96,53.01,26369.0,42.2062,42.2381,42.1903,42.2301,26369.0
2018-11-07 11:55:00,53.0,53.04,52.96,53.03,50196.0,42.2222,42.254,42.1903,42.2461,50196.0
2018-11-07 12:00:00,53.03,53.06,53.0,53.02,77756.0,42.2461,42.27,42.2222,42.2381,77756.0
2018-11-07 12:05:00,53.03,53.06,52.99,53.03,308324.0,42.2461,42.27,42.2142,42.2461,308324.0
2018-11-07 12:10:00,53.04,53.11,53.01,53.07,108792.0,42.254,42.3098,42.2301,42.2779,108792.0
2018-11-07 12:15:00,53.08,53.1,53.02,53.05,222377.0,42.2859,42.3018,42.2381,42.262,222377.0
2018-11-07 12:20:00,53.06,53.19,53.03,53.15,57018.0,42.27,42.3735,42.2461,42.3417,57018.0
2018-11-07 12:25:00,53.14,53.16,53.02,53.02,32569.0,42.3337,42.3496,42.2381,42.2381,32569.0
2018-11-07 12:30:00,53.01,53.1,52.98,52.99,46127.0,42.2301,42.3018,42.2062,42.2142,46127.0
2018-11-07 12:35:00,52.99,53.1,52.98,53.07,11409.0,42.2142,42.3018,42.2062,42.2779,11409.0
2018-11-07 12:40:00,53.07,53.07,53.0,53.05,14788.0,42.2779,42.2779,42.2222,42.262,14788.0
2018-11-07 12:45:00,53.04,53.06,53.02,53.04,17053.0,42.254,42.27,42.2381,42.254,17053.0
2018-11-07 12:50:00,53.05,53.06,53.01,53.03,11810.0,42.262,42.27,42.2301,42.2461,11810.0
2018-11-07 12:55:00,53.02,53.04,52.98,53.01,38984.0,42.2381,42.254,42.2062,42.2301,38984.0
2018-11-07 13:00:00,53.0,53.04,52.96,53.03,28949.0,42.2222,42.254,42.1903,42.2461,28949.0
2018-11-07 13:05:00,53.02,53.05,53.0,53.02,16001.0,42.2381,42.262,42.2222,42.2381,16001.0
2018-11-07 13:10:00,53.02,53.06,53.01,53.05,27350.0,42.2381,42.27,42.2301,42.262,27350.0
2018-11-07 13:15:00,53.05,53.05,52.99,53.01,12268.0,42.262,42.262,42.2142,42.2301,12268.0
2018-11-07 13:20:00,53.0,53.06,52.99,53.0,18148.0,42.2222,42.27,42.2142,42.2222,18148.0
2018-11-07 13:25:00,53.01,53.02,52.98,53.0,28701.0,42.2301,42.2381,42.2062,42.2222,28701.0
2018-11-07 13:30:00,53.0,53.01,52.97,53.0,31160.0,42.2222,42.2301,42.1983,42.2222,31160.0
2018-11-07 13:35:00,53.0,53.02,52.93,52.93,37329.0,42.2222,42.2381,42.1664,42.1664,37329.0
2018-11-07 13:40:00,52.92,52.99,52.89,52.98,13615.0,42.1584,42.2142,42.1345,42.2062,13615.0
2018-11-07 13:45:00,52.99,53.01,52.96,52.99,12037.0,42.2142,42.2301,42.1903,42.2142,12037.0
2018-11-07 13:50:00,52.98,53.02,52.96,52.98,10799.0,42.2062,42.2381,42.1903,42.2062,10799.0
2018-11-07 13:55:00,52.97,53.04,52.97,53.03,17879.0,42.1983,42.254,42.1983,42.2461,17879.0
2018-11-07 14:00:00,53.03,53.07,53.02,53.06,16523.0,42.2461,42.2779,42.2381,42.27,16523.0
2018-11-07 14:05:00,53.07,53.1,53.02,53.08,36998.0,42.2779,42.3018,42.2381,42.2859,36998.0
2018-11-07 14:10:00,53.07,53.11,53.06,53.1,33800.0,42.2779,42.3098,42.27,42.3018,33800.0
2018-11-07 14:15:00,53.1,53.19,53.1,53.16,29229.0,42.3018,42.3735,42.3018,42.3496,29229.0
2018-11-07 14:20:00,53.16,53.16,53.13,53.15,16641.0,42.3496,42.3496,42.3257,42.3417,16641.0
2018-11-07 14:25:00,53.15,53.15,53.05,53.05,10012.0,42.3417,42.3417,42.262,42.262,10012.0
2018-11-07 14:30:00,53.06,53.09,53.01,53.01,29751.0,42.27,42.2939,42.2301,42.2301,29751.0
2018-11-07 14:35:00,53.01,53.06,53.01,53.02,18038.0,42.2301,42.27,42.2301,42.2381,18038.0
2018-11-07 14:40:00,53.02,53.03,52.97,53.0,29567.0,42.2381,42.2461,42.1983,42.2222,29567.0
2018-11-07 14:45:00,53.0,53.01,52.93,52.97,18700.0,42.2222,42.2301,42.1664,42.1983,18700.0
2018-11-07 14:50:00,52.98,52.99,52.96,52.97,19198.0,42.2062,42.2142,42.1903,42.1983,19198.0
2018-11-07 14:55:00,52.98,53.05,52.97,53.04,16840.0,42.2062,42.262,42.1983,42.254,16840.0
2018-11-07 15:00:00,53.04,53.05,52.92,52.93,30005.0,42.254,42.262,42.1584,42.1664,30005.0
2018-11-07 15:05:00,52.93,52.96,52.92,52.94,33922.0,42.1664,42.1903,42.1584,42.1744,33922.0
2018-11-07 15:10:00,52.94,53.01,52.91,52.97,29119.0,42.1744,42.2301,42.1505,42.1983,29119.0
2018-11-07 15:15:00,52.98,53.06,52.97,53.05,69828.0,42.2062,42.27,42.1983,42.262,69828.0
2018-11-07 15:20:00,53.05,53.1,53.0,53.0,50975.0,42.262,42.3018,42.2222,42.2222,50975.0
2018-11-07 15:25:00,53.01,53.1,52.98,53.1,58053.0,42.2301,42.3018,42.2062,42.3018,58053.0
2018-11-07 15:30:00,53.09,53.13,53.06,53.11,42954.0,42.2939,42.3257,42.27,42.3098,42954.0
2018-11-07 15:35:00,53.11,53.12,53.03,53.04,52942.0,42.3098,42.3178,42.2461,42.254,52942.0
2018-11-07 15:40:00,53.04,53.07,53.02,53.03,57326.0,42.254,42.2779,42.2381,42.2461,57326.0
2018-11-07 15:45:00,53.03,53.04,52.98,53.02,122300.0,42.2461,42.254,42.2062,42.2381,122300.0
2018-11-07 15:50:00,53.02,53.09,53.02,53.07,164029.0,42.2381,42.2939,42.2381,42.2779,164029.0
2018-11-07 15:55:00,53.08,53.09,52.99,52.99,247005.0,42.2859,42.2939,42.2142,42.2142,247005.0
2018-11-08 09:30:00,53.04,53.35,53.04,53.31,70737.0,42.254,42.501,42.254,42.4691,70737.0
2018-11-08 09:35:00,53.27,53.36,53.22,53.32,32544.0,42.4373,42.5089,42.3974,42.4771,32544.0
2018-11-08 09:40:00,53.32,53.36,53.2,53.21,25032.0,42.4771,42.5089,42.3815,42.3895,25032.0
2018-11-08 09:45:00,53.2,53.2,53.07,53.15,24726.0,42.3815,42.3815,42.2779,42.3417,24726.0
2018-11-08 09:50:00,53.16,53.2,53.04,53.06,21488.0,42.3496,42.3815,42.254,42.27,21488.0
2018-11-08 09:55:00,53.06,53.06,52.96,52.98,15720.0,42.27,42.27,42.1903,42.2062,15720.0
2018-11-08 10:00:00,52.97,52.98,52.88,52.88,12482.0,42.1983,42.2062,42.1266,42.1266,12482.0
2018-11-08 10:05:00,52.88,52.92,52.84,52.92,25885.0,42.1266,42.1584,42.0947,42.1584,25885.0
2018-11-08 10:10:00,52.93,52.94,52.88,52.92,13452.0,42.1664,42.1744,42.1266,42.1584,13452.0
2018-11-08 10:15:00,52.92,53.01,52.92,52.99,40992.0,42.1584,42.2301,42.1584,42.2142,40992.0
2018-11-08 10:20:00,52.98,53.03,52.87,52.89,24186.0,42.2062,42.2461,42.1186,42.1345,24186.0
2018-11-08 10:25:00,52.88,52.88,52.82,52.84,24341.0,42.1266,42.1266,42.0788,42.0947,24341.0
2018-11-08 10:30:00,52.84,52.89,52.76,52.8,23044.0,42.0947,42.1345,42.031,42.0628,23044.0
2018-11-08 10:35:00,52.8,52.84,52.75,52.76,32422.0,42.0628,42.0947,42.023,42.031,32422.0
2018-11-08 10:40:00,52.76,52.89,52.7,52.85,48305.0,42.031,42.1345,41.9832,42.1027,48305.0
2018-11-08 10:45:00,52.87,52.92,52.81,52.92,39688.0,42.1186,42.1584,42.0708,42.1584,39688.0
2018-11-08 10:50:00,52.91,52.93,52.83,52.91,36577.0,42.1505,42.1664,42.0867,42.1505,36577.0
2018-11-08 10:55:00,52.92,52.98,52.88,52.96,25143.0,42.1584,42.2062,42.1266,42.1903,25143.0
2018-11-08 11:00:00,52.96,52.96,52.9,52.93,19995.0,42.1903,42.1903,42.1425,42.1664,19995.0
2018-11-08 11:05:00,52.94,52.96,52.83,52.83,29694.0,42.1744,42.1903,42.0867,42.0867,29694.0
2018-11-08 11:10:00,52.83,52.92,52.83,52.87,29468.0,42.0867,42.1584,42.0867,42.1186,29468.0
2018-11-08 11:15:00,52.86,52.87,52.78,52.87,29382.0,42.1106,42.1186,42.0469,42.1186,29382.0
2018-11-08 11:20:00,52.87,52.88,52.79,52.79,40108.0,42.1186,42.1266,42.0549,42.0549,40108.0
2018-11-08 11:25:00,52.8,52.8,52.68,52.71,22175.0,42.0628,42.0628,41.9672,41.9911,22175.0
2018-11-08 11:30:00,52.7,52.77,52.68,52.68,13291.0,41.9832,42.0389,41.9672,41.9672,13291.0
2018-11-08 11:35:00,52.69,52.72,52.63,52.65,22400.0,41.9752,41.9991,41.9274,41.9433,22400.0
2018-11-08 11:40:00,52.65,52.66,52.6,52.63,15087.0,41.9433,41.9513,41.9035,41.9274,15087.0
2018-11-08 11:45:00,52.63,52.67,52.61,52.65,13366.0,41.9274,41.9593,41.9115,41.9433,13366.0
2018-11-08 11:50:00,52.66,52.73,52.66,52.69,10839.0,41.9513,42.0071,41.9513,41.9752,10839.0
2018-11-08 11:55:00,52.7,52.72,52.65,52.66,10124.0,41.9832,41.9991,41.9433,41.9513,10124.0
2018-11-08 12:00:00,52.66,52.78,52.66,52.78,9381.0,41.9513,42.0469,41.9513,42.0469,9381.0
2018-11-08 12:05:00,52.78,52.8,52.74,52.77,12757.0,42.0469,42.0628,42.015,42.0389,12757.0
2018-11-08 12:10:00,52.78,52.78,52.7,52.74,15413.0,42.0469,42.0469,41.9832,42.015,15413.0
2018-11-08 12:15:00,52.73,52.73,52.7,52.72,12518.0,42.0071,42.0071,41.9832,41.9991,12518.0
2018-11-08 12:20:00,52.72,52.72,52.68,52.68,10331.0,41.9991,41.9991,41.9672,41.9672,10331.0
2018-11-08 12:25:00,52.69,52.73,52.69,52.72,11339.0,41.9752,42.0071,41.9752,41.9991,11339.0
2018-11-08 12:30:00,52.72,52.81,52.7,52.78,16015.0,41.9991,42.0708,41.9832,42.0469,16015.0
2018-11-08 12:35:00,52.79,52.8,52.74,52.75,8366.0,42.0549,42.0628,42.015,42.023,8366.0
2018-11-08 12:40:00,52.74,52.77,52.74,52.75,7120.0,42.015,42.0389,42.015,42.023,7120.0
2018-11-08 12:45:00,52.75,52.83,52.73,52.8,11415.0,42.023,42.0867,42.0071,42.0628,11415.0
2018-11-08 12:50:00,52.8,52.81,52.76,52.77,11178.0,42.0628,42.0708,42.031,42.0389,11178.0
2018-11-08 12:55:00,52.77,52.81,52.75,52.78,20021.0,42.0389,42.0708,42.023,42.0469,20021.0
2018-11-08 13:00:00,52.77,52.8,52.76,52.77,12455.0,42.0389,42.0628,42.031,42.0389,12455.0
2018-11-08 13:05:00,52.77,52.78,52.75,52.76,8404.0,42.0389,42.0469,42.023,42.031,8404.0
2018-11-08 13:10:00,52.75,52.79,52.75,52.78,12935.0,42.023,42.0549,42.023,42.0469,12935.0
2018-11-08 13:15:00,52.78,52.78,52.75,52.77,14518.0,42.0469,42.0469,42.023,42.0389,14518.0
2018-11-08 13:20:00,52.77,52.77,52.72,52.76,16931.0,42.0389,42.0389,41.9991,42.031,16931.0
2018-11-08 13:25:00,52.76,52.8,52.74,52.75,14929.0,42.031,42.0628,42.015,42.023,14929.0
2018-11-08 13:30:00,52.75,52.81,52.75,52.77,20520.0,42.023,42.0708,42.023,42.0389,20520.0
2018-11-08 13:35:00,52.77,52.79,52.74,52.79,22820.0,42.0389,42.0549,42.015,42.0549,22820.0
2018-11-08 13:40:00,52.79,52.8,52.77,52.78,15174.0,42.0549,42.0628,42.0389,42.0469,15174.0
2018-11-08 13:45:00,52.78,52.81,52.78,52.79,18863.0,42.0469,42.0708,42.0469,42.0549,18863.0
2018-11-08 13:50:00,52.78,52.84,52.78,52.84,24364.0,42.0469,42.0947,42.0469,42.0947,24364.0
2018-11-08 13:55:00,52.84,52.86,52.8,52.81,21221.0,42.0947,42.1106,42.0628,42.0708,21221.0
2018-11-08 14:00:00,52.82,52.89,52.81,52.89,26680.0,42.0788,42.1345,42.0708,42.1345,26680.0
2018-11-08 14:05:00,52.89,52.92,52.83,52.85,48841.0,42.1345,42.1584,42.0867,42.1027,48841.0
2018-11-08 14:10:00,52.86,52.88,52.82,52.84,25093.0,42.1106,42.1266,42.0788,42.0947,25093.0
2018-11-08 14:15:00,52.84,52.89,52.8,52.8,37002.0,42.0947,42.1345,42.0628,42.0628,37002.0
2018-11-08 14:20:00,52.8,52.87,52.79,52.85,19473.0,42.0628,42.1186,42.0549,42.1027,19473.0
2018-11-08 14:25:00,52.84,52.86,52.79,52.81,10850.0,42.0947,42.1106,42.0549,42.0708,10850.0
2018-11-08 14:30:00,52.82,52.87,52.78,52.87,13864.0,42.0788,42.1186,42.0469,42.1186,13864.0
2018-11-08 14:35:00,52.87,52.89,52.81,52.84,20154.0,42.1186,42.1345,42.0708,42.0947,20154.0
2018-11-08 14:40:00,52.84,52.91,52.81,52.9,26412.0,42.0947,42.1505,42.0708,42.1425,26412.0
2018-11-08 14:45:00,52.9,53.02,52.88,53.02,29543.0,42.1425,42.2381,42.1266,42.2381,29543.0
2018-11-08 14:50:00,53.02,53.04,53.0,53.03,19119.0,42.2381,42.254,42.2222,42.2461,19119.0
2018-11-08 14:55:00,53.03,53.03,52.98,52.99,27942.0,42.2461,42.2461,42.2062,42.2142,27942.0
2018-11-08 15:00:00,52.98,53.04,52.93,52.94,39500.0,42.2062,42.254,42.1664,42.1744,39500.0
2018-11-08 15:05:00,52.94,52.97,52.89,52.93,40509.0,42.1744,42.1983,42.1345,42.1664,40509.0
2018-11-08 15:10:00,52.93,52.95,52.9,52.91,113733.0,42.1664,42.1823,42.1425,42.1505,113733.0
2018-11-08 15:15:00,52.9,52.95,52.9,52.94,68888.0,42.1425,42.1823,42.1425,42.1744,68888.0
2018-11-08 15:20:00,52.94,52.98,52.93,52.95,109965.0,42.1744,42.2062,42.1664,42.1823,109965.0
2018-11-08 15:25:00,52.95,52.97,52.93,52.93,56115.0,42.1823,42.1983,42.1664,42.1664,56115.0
2018-11-08 15:30:00,52.94,52.94,52.86,52.9,81078.0,42.1744,42.1744,42.1106,42.1425,81078.0
2018-11-08 15:35:00,52.89,52.89,52.82,52.85,78139.0,42.1345,42.1345,42.0788,42.1027,78139.0
2018-11-08 15:40:00,52.85,52.92,52.82,52.92,46780.0,42.1027,42.1584,42.0788,42.1584,46780.0
2018-11-08 15:45:00,52.91,52.91,52.86,52.9,64506.0,42.1505,42.1505,42.1106,42.1425,64506.0
2018-11-08 15:50:00,52.9,52.92,52.86,52.87,154403.0,42.1425,42.1584,42.1106,42.1186,154403.0
2018-11-08 15:55:00,52.87,52.99,52.83,52.98,303751.0,42.1186,42.2142,42.0867,42.2062,303751.0
2018-11-09 09:30:00,53.04,53.25,53.04,53.08,52083.0,42.254,42.4213,42.254,42.2859,52083.0
2018-11-09 09:35:00,53.09,53.41,53.07,53.39,32827.0,42.2939,42.5488,42.2779,42.5328,32827.0
2018-11-09 09:40:00,53.38,53.69,53.37,53.67,30891.0,42.5249,42.7718,42.5169,42.7559,30891.0
2018-11-09 09:45:00,53.65,53.72,53.58,53.58,24093.0,42.74,42.7957,42.6842,42.6842,24093.0
2018-11-09 09:50:00,53.56,53.61,53.47,53.51,18764.0,42.6683,42.7081,42.5966,42.6284,18764.0
2018-11-09 09:55:00,53.51,53.57,53.48,53.48,32882.0,42.6284,42.6762,42.6045,42.6045,32882.0
2018-11-09 10:00:00,53.48,53.51,53.43,53.43,17813.0,42.6045,42.6284,42.5647,42.5647,17813.0
2018-11-09 10:05:00,53.43,53.61,53.42,53.61,58426.0,42.5647,42.7081,42.5567,42.7081,58426.0
2018-11-09 10:10:00,53.62,53.67,53.51,53.61,102042.0,42.7161,42.7559,42.6284,42.7081,102042.0
2018-11-09 10:15:00,53.59,53.62,53.51,53.58,32268.0,42.6922,42.7161,42.6284,42.6842,32268.0
2018-11-09 10:20:00,53.58,53.72,53.58,53.69,27369.0,42.6842,42.7957,42.6842,42.7718,27369.0
2018-11-09 10:25:00,53.69,53.82,53.69,53.74,50106.0,42.7718,42.8754,42.7718,42.8117,50106.0
2018-11-09 10:30:00,53.75,53.84,53.75,53.78,38325.0,42.8196,42.8913,42.8196,42.8435,38325.0
2018-11-09 10:35:00,53.77,53.83,53.72,53.75,19909.0,42.8356,42.8834,42.7957,42.8196,19909.0
2018-11-09 10:40:00,53.74,53.75,53.65,53.66,24547.0,42.8117,42.8196,42.74,42.7479,24547.0
2018-11-09 10:45:00,53.66,53.75,53.63,53.7,21678.0,42.7479,42.8196,42.724,42.7798,21678.0
2018-11-09 10:50:00,53.7,53.72,53.59,53.64,33269.0,42.7798,42.7957,42.6922,42.732,33269.0
2018-11-09 10:55:00,53.63,53.7,53.58,53.64,19734.0,42.724,42.7798,42.6842,42.732,19734.0
2018-11-09 11:00:00,53.65,53.78,53.65,53.78,61927.0,42.74,42.8435,42.74,42.8435,61927.0
2018-11-09 11:05:00,53.77,53.8,53.76,53.79,54470.0,42.8356,42.8595,42.8276,42.8515,54470.0
2018-11-09 11:10:00,53.79,53.8,53.74,53.75,123561.0,42.8515,42.8595,42.8117,42.8196,123561.0
2018-11-09 11:15:00,53.76,53.78,53.72,53.76,210712.0,42.8276,42.8435,42.7957,42.8276,210712.0
2018-11-09 11:20:00,53.75,53.76,53.58,53.64,107758.0,42.8196,42.8276,42.6842,42.732,107758.0
2018-11-09 11:25:00,53.65,53.65,53.6,53.61,24418.0,42.74,42.74,42.7001,42.7081,24418.0
2018-11-09 11:30:00,53.61,53.62,53.53,53.62,65195.0,42.7081,42.7161,42.6444,42.7161,65195.0
2018-11-09 11:35:00,53.64,53.68,53.56,53.68,76543.0,42.732,42.7639,42.6683,42.7639,76543.0
2018-11-09 11:40:00,53.69,53.78,53.68,53.72,52949.0,42.7718,42.8435,42.7639,42.7957,52949.0
2018-11-09 11:45:00,53.72,53.78,53.69,53.69,122337.0,42.7957,42.8435,42.7718,42.7718,122337.0
2018-11-09 11:50:00,53.68,53.72,53.66,53.68,65248.0,42.7639,42.7957,42.7479,42.7639,65248.0
2018-11-09 11:55:00,53.68,53.71,53.61,53.71,29152.0,42.7639,42.7878,42.7081,42.7878,29152.0
2018-11-09 12:00:00,53.71,53.75,53.68,53.7,36937.0,42.7878,42.8196,42.7639,42.7798,36937.0
2018-11-09 12:05:00,53.7,53.79,53.69,53.75,20496.0,42.7798,42.8515,42.7718,42.8196,20496.0
2018-11-09 12:10:00,53.75,53.78,53.68,53.7,23390.0,42.8196,42.8435,42.7639,42.7798,23390.0
2018-11-09 12:15:00,53.71,53.72,53.66,53.66,91100.0,42.7878,42.7957,42.7479,42.7479,91100.0
2018-11-09 12:20:00,53.66,53.67,53.58,53.62,21231.0,42.7479,42.7559,42.6842,42.7161,21231.0
2018-11-09 12:25:00,53.62,53.63,53.5,53.57,29468.0,42.7161,42.724,42.6205,42.6762,29468.0
2018-11-09 12:30:00,53.57,53.62,53.56,53.61,31879.0,42.6762,42.7161,42.6683,42.7081,31879.0
2018-11-09 12:35:00,53.61,53.65,53.6,53.64,21265.0,42.7081,42.74,42.7001,42.732,21265.0
2018-11-09 12:40:00,53.65,53.66,53.58,53.6,24473.0,42.74,42.7479,42.6842,42.7001,24473.0
2018-11-09 12:45:00,53.59,53.6,53.56,53.58,12271.0,42.6922,42.7001,42.6683,42.6842,12271.0
2018-11-09 12:50:00,53.57,53.58,53.54,53.55,19981.0,42.6762,42.6842,42.6523,42.6603,19981.0
2018-11-09 12:55:00,53.55,53.58,53.53,53.55,34454.0,42.6603,42.6842,42.6444,42.6603,34454.0
2018-11-09 13:00:00,53.55,53.55,53.38,53.42,54063.0,42.6603,42.6603,42.5249,42.5567,54063.0
2018-11-09 13:05:00,53.43,53.44,53.37,53.37,18841.0,42.5647,42.5727,42.5169,42.5169,18841.0
2018-11-09 13:10:00,53.39,53.47,53.37,53.46,47960.0,42.5328,42.5966,42.5169,42.5886,47960.0
2018-11-09 13:15:00,53.45,53.49,53.43,53.43,46322.0,42.5806,42.6125,42.5647,42.5647,46322.0
2018-11-09 13:20:00,53.43,53.46,53.42,53.46,15591.0,42.5647,42.5886,42.5567,42.5886,15591.0
2018-11-09 13:25:00,53.46,53.58,53.45,53.58,33287.0,42.5886,42.6842,42.5806,42.6842,33287.0
2018-11-09 13:30:00,53.58,53.58,53.46,53.48,67155.0,42.6842,42.6842,42.5886,42.6045,67155.0
2018-11-09 13:35:00,53.49,53.53,53.48,53.52,32399.0,42.6125,42.6444,42.6045,42.6364,32399.0
2018-11-09 13:40:00,53.52,53.55,53.45,53.45,44097.0,42.6364,42.6603,42.5806,42.5806,44097.0
2018-11-09 13:45:00,53.45,53.45,53.35,53.38,35977.0,42.5806,42.5806,42.501,42.5249,35977.0
2018-11-09 13:50:00,53.38,53.45,53.37,53.41,31952.0,42.5249,42.5806,42.5169,42.5488,31952.0
2018-11-09 13:55:00,53.41,53.43,53.39,53.4,35771.0,42.5488,42.5647,42.5328,42.5408,35771.0
2018-11-09 14:00:00,53.39,53.4,53.21,53.22,98418.0,42.5328,42.5408,42.3895,42.3974,98418.0
2018-11-09 14:05:00,53.22,53.33,53.21,53.3,31120.0,42.3974,42.4851,42.3895,42.4612,31120.0
2018-11-09 14:10:00,53.29,53.3,53.21,53.22,94799.0,42.4532,42.4612,42.3895,42.3974,94799.0
2018-11-09 14:15:00,53.22,53.25,53.15,53.23,112874.0,42.3974,42.4213,42.3417,42.4054,112874.0
2018-11-09 14:20:00,53.23,53.3,53.21,53.21,100635.0,42.4054,42.4612,42.3895,42.3895,100635.0
2018-11-09 14:25:00,53.2,53.21,53.07,53.09,60931.0,42.3815,42.3895,42.2779,42.2939,60931.0
2018-11-09 14:30:00,53.08,53.16,53.08,53.13,47462.0,42.2859,42.3496,42.2859,42.3257,47462.0
2018-11-09 14:35:00,53.14,53.28,53.14,53.28,49990.0,42.3337,42.4452,42.3337,42.4452,49990.0
2018-11-09 14:40:00,53.29,53.35,53.28,53.34,29272.0,42.4532,42.501,42.4452,42.493,29272.0
2018-11-09 14:45:00,53.34,53.41,53.32,53.34,44131.0,42.493,42.5488,42.4771,42.493,44131.0
2018-11-09 14:50:00,53.34,53.47,53.34,53.44,66244.0,42.493,42.5966,42.493,42.5727,66244.0
2018-11-09 14:55:00,53.44,53.51,53.44,53.45,47476.0,42.5727,42.6284,42.5727,42.5806,47476.0
2018-11-09 15:00:00,53.46,53.46,53.36,53.45,41625.0,42.5886,42.5886,42.5089,42.5806,41625.0
2018-11-09 15:05:00,53.45,53.5,53.44,53.5,34603.0,42.5806,42.6205,42.5727,42.6205,34603.0
2018-11-09 15:10:00,53.49,53.6,53.49,53.59,77302.0,42.6125,42.7001,42.6125,42.6922,77302.0
2018-11-09 15:15:00,53.6,53.62,53.52,53.58,24158.0,42.7001,42.7161,42.6364,42.6842,24158.0
2018-11-09 15:20:00,53.57,53.7,53.57,53.68,41601.0,42.6762,42.7798,42.6762,42.7639,41601.0
2018-11-09 15:25:00,53.67,53.67,53.62,53.65,26831.0,42.7559,42.7559,42.7161,42.74,26831.0
2018-11-09 15:30:00,53.66,53.7,53.61,53.69,45422.0,42.7479,42.7798,42.7081,42.7718,45422.0
2018-11-09 15:35:00,53.69,53.81,53.68,53.81,70445.0,42.7718,42.8674,42.7639,42.8674,70445.0
2018-11-09 15:40:00,53.8,53.91,53.8,53.89,100603.0,42.8595,42.9471,42.8595,42.9312,100603.0
2018-11-09 15:45:00,53.89,53.91,53.82,53.83,109559.0,42.9312,42.9471,42.8754,42.8834,109559.0
2018-11-09 15:50:00,53.83,53.87,53.82,53.86,96745.0,42.8834,42.9152,42.8754,42.9073,96745.0
2018-11-09 15:55:00,53.87,53.9,53.77,53.79,166623.0,42.9152,42.9391,42.8356,42.8515,166623.0
2018-11-12 09:30:00,53.81,54.21,53.78,54.21,61671.0,42.8674,43.1861,42.8435,43.1861,61671.0
2018-11-12 09:35:00,54.25,54.42,53.96,54.42,33092.0,43.218,43.3534,42.9869,43.3534,33092.0
2018-11-12 09:40:00,54.47,54.61,54.31,54.59,31032.0,43.3932,43.5048,43.2658,43.4888,31032.0
2018-11-12 09:45:00,54.57,54.65,54.43,54.54,56053.0,43.4729,43.5366,43.3614,43.449,56053.0
2018-11-12 09:50:00,54.57,54.69,54.57,54.65,11707.0,43.4729,43.5685,43.4729,43.5366,11707.0
2018-11-12 09:55:00,54.67,54.77,54.59,54.76,65976.0,43.5526,43.6322,43.4888,43.6243,65976.0
2018-11-12 10:00:00,54.77,54.84,54.7,54.71,19997.0,43.6322,43.688,43.5765,43.5844,19997.0
2018-11-12 10:05:00,54.71,54.75,54.65,54.67,19315.0,43.5844,43.6163,43.5366,43.5526,19315.0
2018-11-12 10:10:00,54.67,54.68,54.57,54.6,15532.0,43.5526,43.5605,43.4729,43.4968,15532.0
2018-11-12 10:15:00,54.59,54.79,54.55,54.79,21554.0,43.4888,43.6482,43.457,43.6482,21554.0
2018-11-12 10:20:00,54.8,54.95,54.78,54.91,21389.0,43.6561,43.7756,43.6402,43.7437,21389.0
2018-11-12 10:25:00,54.89,54.93,54.82,54.86,25756.0,43.7278,43.7597,43.6721,43.7039,25756.0
2018-11-12 10:30:00,54.85,54.91,54.78,54.88,55211.0,43.6959,43.7437,43.6402,43.7198,55211.0
2018-11-12 10:35:00,54.89,54.94,54.66,54.67,19817.0,43.7278,43.7676,43.5446,43.5526,19817.0
2018-11-12 10:40:00,54.67,54.81,54.67,54.79,13173.0,43.5526,43.6641,43.5526,43.6482,13173.0
2018-11-12 10:45:00,54.78,54.81,54.73,54.8,31058.0,43.6402,43.6641,43.6004,43.6561,31058.0
2018-11-12 10:50:00,54.8,54.85,54.78,54.82,28284.0,43.6561,43.6959,43.6402,43.6721,28284.0
2018-11-12 10:55:00,54.82,54.94,54.79,54.89,57545.0,43.6721,43.7676,43.6482,43.7278,57545.0
2018-11-12 11:00:00,54.9,54.96,54.88,54.9,47682.0,43.7358,43.7836,43.7198,43.7358,47682.0
2018-11-12 11:05:00,54.89,54.9,54.81,54.83,56333.0,43.7278,43.7358,43.6641,43.68,56333.0
2018-11-12 11:10:00,54.83,54.91,54.8,54.9,32269.0,43.68,43.7437,43.6561,43.7358,32269.0
2018-11-12 11:15:00,54.89,54.9,54.71,54.77,20315.0,43.7278,43.7358,43.5844,43.6322,20315.0
2018-11-12 11:20:00,54.79,54.79,54.67,54.68,34081.0,43.6482,43.6482,43.5526,43.5605,34081.0
2018-11-12 11:25:00,54.69,54.79,54.63,54.79,45048.0,43.5685,43.6482,43.5207,43.6482,45048.0
2018-11-12 11:30:00,54.78,54.78,54.65,54.71,31367.0,43.6402,43.6402,43.5366,43.5844,31367.0
2018-11-12 11:35:00,54.7,54.7,54.57,54.65,21607.0,43.5765,43.5765,43.4729,43.5366,21607.0
2018-11-12 11:40:00,54.64,54.69,54.6,54.68,27409.0,43.5287,43.5685,43.4968,43.5605,27409.0
2018-11-12 11:45:00,54.68,54.71,54.59,54.67,38458.0,43.5605,43.5844,43.4888,43.5526,38458.0
2018-11-12 11:50:00,54.66,54.71,54.59,54.61,36301.0,43.5446,43.5844,43.4888,43.5048,36301.0
2018-11-12 11:55:00,54.61,54.61,54.45,54.45,27988.0,43.5048,43.5048,43.3773,43.3773,27988.0
2018-11-12 12:00:00,54.46,54.47,54.31,54.32,31446.0,43.3853,43.3932,43.2658,43.2737,31446.0
2018-11-12 12:05:00,54.31,54.45,54.31,54.42,13834.0,43.2658,43.3773,43.2658,43.3534,13834.0
2018-11-12 12:10:00,54.41,54.51,54.4,54.41,27842.0,43.3454,43.4251,43.3375,43.3454,27842.0
2018-11-12 12:15:00,54.41,54.52,54.4,54.48,23316.0,43.3454,43.4331,43.3375,43.4012,23316.0
2018-11-12 12:20:00,54.48,54.49,54.43,54.45,14998.0,43.4012,43.4092,43.3614,43.3773,14998.0
2018-11-12 12:25:00,54.44,54.46,54.42,54.45,20020.0,43.3693,43.3853,43.3534,43.3773,20020.0
2018-11-12 12:30:00,54.44,54.44,54.38,54.39,15008.0,43.3693,43.3693,43.3215,43.3295,15008.0
2018-11-12 12:35:00,54.39,54.48,54.38,54.48,29591.0,43.3295,43.4012,43.3215,43.4012,29591.0
2018-11-12 12:40:00,54.48,54.53,54.47,54.47,31120.0,43.4012,43.441,43.3932,43.3932,31120.0
2018-11-12 12:45:00,54.47,54.51,54.46,54.48,27915.0,43.3932,43.4251,43.3853,43.4012,27915.0
2018-11-12 12:50:00,54.49,54.54,54.46,54.48,17375.0,43.4092,43.449,43.3853,43.4012,17375.0
2018-11-12 12:55:00,54.48,54.49,54.32,54.32,29245.0,43.4012,43.4092,43.2737,43.2737,29245.0
2018-11-12 13:00:00,54.33,54.37,54.25,54.34,93193.0,43.2817,43.3136,43.218,43.2897,93193.0
2018-11-12 13:05:00,54.35,54.41,54.31,54.37,33181.0,43.2976,43.3454,43.2658,43.3136,33181.0
2018-11-12 13:10:00,54.37,54.39,54.29,54.3,56568.0,43.3136,43.3295,43.2498,43.2578,56568.0
2018-11-12 13:15:00,54.3,54.33,54.25,54.32,36960.0,43.2578,43.2817,43.218,43.2737,36960.0
2018-11-12 13:20:00,54.32,54.34,54.23,54.24,20001.0,43.2737,43.2897,43.202,43.21,20001.0
2018-11-12 13:25:00,54.23,54.3,54.22,54.29,32499.0,43.202,43.2578,43.1941,43.2498,32499.0
2018-11-12 13:30:00,54.28,54.28,54.21,54.27,45550.0,43.2419,43.2419,43.1861,43.2339,45550.0
2018-11-12 13:35:00,54.27,54.35,54.25,54.3,32988.0,43.2339,43.2976,43.218,43.2578,32988.0
2018-11-12 13:40:00,54.3,54.32,54.19,54.19,26164.0,43.2578,43.2737,43.1702,43.1702,26164.0
2018-11-12 13:45:00,54.18,54.21,54.13,54.19,31938.0,43.1622,43.1861,43.1224,43.1702,31938.0
2018-11-12 13:50:00,54.19,54.23,54.17,54.2,22921.0,43.1702,43.202,43.1542,43.1781,22921.0
2018-11-12 13:55:00,54.21,54.22,54.18,54.22,19268.0,43.1861,43.1941,43.1622,43.1941,19268.0
2018-11-12 14:00:00,54.22,54.22,54.16,54.22,17241.0,43.1941,43.1941,43.1463,43.1941,17241.0
2018-11-12 14:05:00,54.21,54.21,54.15,54.15,12417.0,43.1861,43.1861,43.1383,43.1383,12417.0
2018-11-12 14:10:00,54.15,54.21,54.15,54.18,27486.0,43.1383,43.1861,43.1383,43.1622,27486.0
2018-11-12 14:15:00,54.18,54.32,54.16,54.32,40465.0,43.1622,43.2737,43.1463,43.2737,40465.0
2018-11-12 14:20:00,54.32,54.33,54.29,54.33,62472.0,43.2737,43.2817,43.2498,43.2817,62472.0
2018-11-12 14:25:00,54.34,54.37,54.27,54.32,29701.0,43.2897,43.3136,43.2339,43.2737,29701.0
2018-11-12 14:30:00,54.32,54.33,54.28,54.3,28031.0,43.2737,43.2817,43.2419,43.2578,28031.0
2018-11-12 14:35:00,54.3,54.31,54.24,54.25,26037.0,43.2578,43.2658,43.21,43.218,26037.0
2018-11-12 14:40:00,54.25,54.26,54.18,54.21,34523.0,43.218,43.2259,43.1622,43.1861,34523.0
2018-11-12 14:45:00,54.21,54.34,54.2,54.34,48692.0,43.1861,43.2897,43.1781,43.2897,48692.0
2018-11-12 14:50:00,54.34,54.41,54.32,54.32,74989.0,43.2897,43.3454,43.2737,43.2737,74989.0
2018-11-12 14:55:00,54.33,54.38,54.29,54.29,26867.0,43.2817,43.3215,43.2498,43.2498,26867.0
2018-11-12 15:00:00,54.3,54.3,54.22,54.23,47453.0,43.2578,43.2578,43.1941,43.202,47453.0
2018-11-12 15:05:00,54.23,54.25,54.18,54.2,25336.0,43.202,43.218,43.1622,43.1781,25336.0
2018-11-12 15:10:00,54.21,54.25,54.17,54.25,22775.0,43.1861,43.218,43.1542,43.218,22775.0
2018-11-12 15:15:00,54.25,54.25,54.17,54.18,55932.0,43.218,43.218,43.1542,43.1622,55932.0
2018-11-12 15:20:00,54.18,54.31,54.18,54.31,19679.0,43.1622,43.2658,43.1622,43.2658,19679.0
2018-11-12 15:25:00,54.32,54.36,54.23,54.25,50998.0,43.2737,43.3056,43.202,43.218,50998.0
2018-11-12 15:30:00,54.26,54.26,54.14,54.15,46027.0,43.2259,43.2259,43.1303,43.1383,46027.0
2018-11-12 15:35:00,54.15,54.15,54.02,54.03,70255.0,43.1383,43.1383,43.0347,43.0427,70255.0
2018-11-12 15:40:00,54.02,54.02,53.92,53.92,102447.0,43.0347,43.0347,42.9551,42.9551,102447.0
2018-11-12 15:45:00,53.92,53.99,53.88,53.9,96783.0,42.9551,43.0108,42.9232,42.9391,96783.0
2018-11-12 15:50:00,53.9,53.9,53.73,53.73,115270.0,42.9391,42.9391,42.8037,42.8037,115270.0
2018-11-12 15:55:00,53.74,53.82,53.71,53.8,209415.0,42.8117,42.8754,42.7878,42.8595,209415.0
2018-11-13 09:30:00,53.72,53.8,53.56,53.75,19692.0,42.7957,42.8595,42.6683,42.8196,19692.0
2018-11-13 09:35:00,53.73,53.76,53.42,53.5,15173.0,42.8037,42.8276,42.5567,42.6205,15173.0
2018-11-13 09:40:00,53.47,53.59,53.38,53.54,13347.0,42.5966,42.6922,42.5249,42.6523,13347.0
2018-11-13 09:45:00,53.55,53.63,53.49,53.53,8698.0,42.6603,42.724,42.6125,42.6444,8698.0
2018-11-13 09:50:00,53.52,53.6,53.52,53.54,9647.0,42.6364,42.7001,42.6364,42.6523,9647.0
2018-11-13 09:55:00,53.54,53.77,53.52,53.77,16586.0,42.6523,42.8356,42.6364,42.8356,16586.0
2018-11-13 10:00:00,53.8,53.8,53.7,53.7,44568.0,42.8595,42.8595,42.7798,42.7798,44568.0
2018-11-13 10:05:00,53.7,53.76,53.63,53.65,49574.0,42.7798,42.8276,42.724,42.74,49574.0
2018-11-13 10:10:00,53.66,53.76,53.65,53.68,48393.0,42.7479,42.8276,42.74,42.7639,48393.0
2018-11-13 10:15:00,53.69,53.74,53.66,53.7,51290.0,42.7718,42.8117,42.7479,42.7798,51290.0
2018-11-13 10:20:00,53.7,53.75,53.6,53.71,86203.0,42.7798,42.8196,42.7001,42.7878,86203.0
2018-11-13 10:25:00,53.72,53.74,53.58,53.58,64204.0,42.7957,42.8117,42.6842,42.6842,64204.0
2018-11-13 10:30:00,53.58,53.63,53.5,53.59,34291.0,42.6842,42.724,42.6205,42.6922,34291.0
2018-11-13 10:35:00,53.59,53.63,53.56,53.6,28338.0,42.6922,42.724,42.6683,42.7001,28338.0
2018-11-13 10:40:00,53.6,53.66,53.58,53.63,29468.0,42.7001,42.7479,42.6842,42.724,29468.0
2018-11-13 10:45:00,53.63,53.73,53.61,53.68,33254.0,42.724,42.8037,42.7081,42.7639,33254.0
2018-11-13 10:50:00,53.68,53.68,53.48,53.55,85278.0,42.7639,42.7639,42.6045,42.6603,85278.0
2018-11-13 10:55:00,53.55,53.61,53.54,53.6,33914.0,42.6603,42.7081,42.6523,42.7001,33914.0
2018-11-13 11:00:00,53.58,53.66,53.44,53.63,81269.0,42.6842,42.7479,42.5727,42.724,81269.0
2018-11-13 11:05:00,53.63,53.64,53.51,53.53,28712.0,42.724,42.732,42.6284,42.6444,28712.0
2018-11-13 11:10:00,53.54,53.56,53.44,53.47,56991.0,42.6523,42.6683,42.5727,42.5966,56991.0
2018-11-13 11:15:00,53.49,53.57,53.46,53.56,18821.0,42.6125,42.6762,42.5886,42.6683,18821.0
2018-11-13 11:20:00,53.56,53.65,53.5,53.62,22068.0,42.6683,42.74,42.6205,42.7161,22068.0
2018-11-13 11:25:00,53.63,53.64,53.52,53.57,20758.0,42.724,42.732,42.6364,42.6762,20758.0
2018-11-13 11:30:00,53.57,53.64,53.54,53.61,20055.0,42.6762,42.732,42.6523,42.7081,20055.0
2018-11-13 11:35:00,53.61,53.68,53.59,53.64,32533.0,42.7081,42.7639,42.6922,42.732,32533.0
2018-11-13 11:40:00,53.64,53.66,53.59,53.62,36477.0,42.732,42.7479,42.6922,42.7161,36477.0
2018-11-13 11:45:00,53.62,53.64,53.59,53.63,18838.0,42.7161,42.732,42.6922,42.724,18838.0
2018-11-13 11:50:00,53.62,53.64,53.58,53.6,21093.0,42.7161,42.732,42.6842,42.7001,21093.0
2018-11-13 11:55:00,53.6,53.67,53.6,53.61,16898.0,42.7001,42.7559,42.7001,42.7081,16898.0
2018-11-13 12:00:00,53.62,53.68,53.6,53.61,20267.0,42.7161,42.7639,42.7001,42.7081,20267.0
2018-11-13 12:05:00,53.62,53.64,53.55,53.59,23038.0,42.7161,42.732,42.6603,42.6922,23038.0
2018-11-13 12:10:00,53.58,53.6,53.51,53.52,24846.0,42.6842,42.7001,42.6284,42.6364,24846.0
2018-11-13 12:15:00,53.52,53.55,53.45,53.52,44324.0,42.6364,42.6603,42.5806,42.6364,44324.0
2018-11-13 12:20:00,53.52,53.54,53.47,53.51,14243.0,42.6364,42.6523,42.5966,42.6284,14243.0
2018-11-13 12:25:00,53.52,53.55,53.46,53.54,14009.0,42.6364,42.6603,42.5886,42.6523,14009.0
2018-11-13 12:30:00,53.55,53.56,53.5,53.52,14842.0,42.6603,42.6683,42.6205,42.6364,14842.0
2018-11-13 12:35:00,53.53,53.58,53.52,53.55,15638.0,42.6444,42.6842,42.6364,42.6603,15638.0
2018-11-13 12:40:00,53.55,53.6,53.54,53.55,27653.0,42.6603,42.7001,42.6523,42.6603,27653.0
2018-11-13 12:45:00,53.56,53.57,53.49,53.49,23612.0,42.6683,42.6762,42.6125,42.6125,23612.0
2018-11-13 12:50:00,53.49,53.49,53.44,53.47,20597.0,42.6125,42.6125,42.5727,42.5966,20597.0
2018-11-13 12:55:00,53.47,53.5,53.45,53.47,32278.0,42.5966,42.6205,42.5806,42.5966,32278.0
2018-11-13 13:00:00,53.47,53.51,53.47,53.49,16087.0,42.5966,42.6284,42.5966,42.6125,16087.0
2018-11-13 13:05:00,53.5,53.54,53.48,53.5,18255.0,42.6205,42.6523,42.6045,42.6205,18255.0
2018-11-13 13:10:00,53.5,53.53,53.47,53.51,15619.0,42.6205,42.6444,42.5966,42.6284,15619.0
2018-11-13 13:15:00,53.5,53.51,53.47,53.49,7017.0,42.6205,42.6284,42.5966,42.6125,7017.0
2018-11-13 13:20:00,53.49,53.51,53.48,53.51,10521.0,42.6125,42.6284,42.6045,42.6284,10521.0
2018-11-13 13:25:00,53.52,53.54,53.46,53.53,25963.0,42.6364,42.6523,42.5886,42.6444,25963.0
2018-11-13 13:30:00,53.53,53.55,53.48,53.53,22665.0,42.6444,42.6603,42.6045,42.6444,22665.0
2018-11-13 13:35:00,53.53,53.57,53.51,53.57,14740.0,42.6444,42.6762,42.6284,42.6762,14740.0
2018-11-13 13:40:00,53.57,53.57,53.52,53.55,24630.0,42.6762,42.6762,42.6364,42.6603,24630.0
2018-11-13 13:45:00,53.54,53.55,53.46,53.51,15890.0,42.6523,42.6603,42.5886,42.6284,15890.0
2018-11-13 13:50:00,53.5,53.55,53.5,53.54,8387.0,42.6205,42.6603,42.6205,42.6523,8387.0
2018-11-13 13:55:00,53.54,53.58,53.53,53.58,12759.0,42.6523,42.6842,42.6444,42.6842,12759.0
2018-11-13 14:00:00,53.59,53.6,53.48,53.48,13729.0,42.6922,42.7001,42.6045,42.6045,13729.0
2018-11-13 14:05:00,53.49,53.57,53.49,53.5,24008.0,42.6125,42.6762,42.6125,42.6205,24008.0
2018-11-13 14:10:00,53.5,53.51,53.4,53.4,46952.0,42.6205,42.6284,42.5408,42.5408,46952.0
2018-11-13 14:15:00,53.39,53.39,53.33,53.39,36523.0,42.5328,42.5328,42.4851,42.5328,36523.0
2018-11-13 14:20:00,53.39,53.41,53.34,53.4,28334.0,42.5328,42.5488,42.493,42.5408,28334.0
2018-11-13 14:25:00,53.4,53.42,53.36,53.41,21588.0,42.5408,42.5567,42.5089,42.5488,21588.0
2018-11-13 14:30:00,53.41,53.47,53.38,53.44,22603.0,42.5488,42.5966,42.5249,42.5727,22603.0
2018-11-13 14:35:00,53.45,53.48,53.43,53.46,42100.0,42.5806,42.6045,42.5647,42.5886,42100.0
2018-11-13 14:40:00,53.46,53.47,53.32,53.4,39779.0,42.5886,42.5966,42.4771,42.5408,39779.0
2018-11-13 14:45:00,53.39,53.41,53.34,53.41,23921.0,42.5328,42.5488,42.493,42.5488,23921.0
2018-11-13 14:50:00,53.41,53.44,53.37,53.43,44786.0,42.5488,42.5727,42.5169,42.5647,44786.0
2018-11-13 14:55:00,53.43,53.45,53.39,53.41,33660.0,42.5647,42.5806,42.5328,42.5488,33660.0
2018-11-13 15:00:00,53.41,53.48,53.37,53.46,56945.0,42.5488,42.6045,42.5169,42.5886,56945.0
2018-11-13 15:05:00,53.46,53.46,53.34,53.36,37459.0,42.5886,42.5886,42.493,42.5089,37459.0
2018-11-13 15:10:00,53.35,53.36,53.25,53.26,88576.0,42.501,42.5089,42.4213,42.4293,88576.0
2018-11-13 15:15:00,53.26,53.29,53.2,53.2,85132.0,42.4293,42.4532,42.3815,42.3815,85132.0
2018-11-13 15:20:00,53.21,53.23,53.18,53.22,57274.0,42.3895,42.4054,42.3656,42.3974,57274.0
2018-11-13 15:25:00,53.22,53.28,53.21,53.23,98416.0,42.3974,42.4452,42.3895,42.4054,98416.0
2018-11-13 15:30:00,53.23,53.24,53.16,53.21,89751.0,42.4054,42.4134,42.3496,42.3895,89751.0
2018-11-13 15:35:00,53.21,53.37,53.2,53.34,199804.0,42.3895,42.5169,42.3815,42.493,199804.0
2018-11-13 15:40:00,53.33,53.4,53.33,53.35,113281.0,42.4851,42.5408,42.4851,42.501,113281.0
2018-11-13 15:45:00,53.35,53.49,53.35,53.45,159058.0,42.501,42.6125,42.501,42.5806,159058.0
2018-11-13 15:50:00,53.45,53.46,53.39,53.44,186959.0,42.5806,42.5886,42.5328,42.5727,186959.0
2018-11-13 15:55:00,53.44,53.52,53.43,53.5,278656.0,42.5727,42.6364,42.5647,42.6205,278656.0
2018-11-14 09:30:00,53.34,53.42,53.07,53.4,43400.0,42.493,42.5567,42.2779,42.5408,43400.0
2018-11-14 09:35:00,53.39,53.42,53.26,53.38,21136.0,42.5328,42.5567,42.4293,42.5249,21136.0
2018-11-14 09:40:00,53.36,53.45,53.35,53.4,30423.0,42.5089,42.5806,42.501,42.5408,30423.0
2018-11-14 09:45:00,53.4,53.51,53.35,53.45,42405.0,42.5408,42.6284,42.501,42.5806,42405.0
2018-11-14 09:50:00,53.46,53.81,53.41,53.73,48586.0,42.5886,42.8674,42.5488,42.8037,48586.0
2018-11-14 09:55:00,53.73,53.86,53.73,53.84,36290.0,42.8037,42.9073,42.8037,42.8913,36290.0
2018-11-14 10:00:00,53.84,53.98,53.8,53.94,30960.0,42.8913,43.0029,42.8595,42.971,30960.0
2018-11-14 10:05:00,53.94,54.0,53.86,53.93,31734.0,42.971,43.0188,42.9073,42.963,31734.0
2018-11-14 10:10:00,53.93,53.96,53.89,53.89,73969.0,42.963,42.9869,42.9312,42.9312,73969.0
2018-11-14 10:15:00,53.89,54.08,53.89,54.08,54122.0,42.9312,43.0825,42.9312,43.0825,54122.0
2018-11-14 10:20:00,54.08,54.14,53.99,54.01,33935.0,43.0825,43.1303,43.0108,43.0268,33935.0
2018-11-14 10:25:00,54.01,54.06,53.86,53.86,41708.0,43.0268,43.0666,42.9073,42.9073,41708.0
2018-11-14 10:30:00,53.87,53.91,53.77,53.8,31795.0,42.9152,42.9471,42.8356,42.8595,31795.0
2018-11-14 10:35:00,53.8,53.82,53.71,53.79,62219.0,42.8595,42.8754,42.7878,42.8515,62219.0
2018-11-14 10:40:00,53.8,53.94,53.7,53.91,155697.0,42.8595,42.971,42.7798,42.9471,155697.0
2018-11-14 10:45:00,53.91,53.99,53.89,53.92,27846.0,42.9471,43.0108,42.9312,42.9551,27846.0
2018-11-14 10:50:00,53.92,54.07,53.92,54.07,30120.0,42.9551,43.0746,42.9551,43.0746,30120.0
2018-11-14 10:55:00,54.07,54.1,54.0,54.0,22854.0,43.0746,43.0985,43.0188,43.0188,22854.0
2018-11-14 11:00:00,54.0,54.02,53.89,53.91,28117.0,43.0188,43.0347,42.9312,42.9471,28117.0
2018-11-14 11:05:00,53.92,53.93,53.85,53.86,30442.0,42.9551,42.963,42.8993,42.9073,30442.0
2018-11-14 11:10:00,53.86,53.87,53.79,53.85,57853.0,42.9073,42.9152,42.8515,42.8993,57853.0
2018-11-14 11:15:00,53.85,53.87,53.83,53.84,52043.0,42.8993,42.9152,42.8834,42.8913,52043.0
2018-11-14 11:20:00,53.85,53.89,53.76,53.88,44528.0,42.8993,42.9312,42.8276,42.9232,44528.0
2018-11-14 11:25:00,53.88,53.9,53.84,53.89,53118.0,42.9232,42.9391,42.8913,42.9312,53118.0
2018-11-14 11:30:00,53.88,53.88,53.71,53.73,32558.0,42.9232,42.9232,42.7878,42.8037,32558.0
2018-11-14 11:35:00,53.73,53.78,53.71,53.76,32740.0,42.8037,42.8435,42.7878,42.8276,32740.0
2018-11-14 11:40:00,53.75,53.84,53.75,53.79,52609.0,42.8196,42.8913,42.8196,42.8515,52609.0
2018-11-14 11:45:00,53.79,53.8,53.67,53.67,29317.0,42.8515,42.8595,42.7559,42.7559,29317.0
2018-11-14 11:50:00,53.66,53.72,53.63,53.7,44961.0,42.7479,42.7957,42.724,42.7798,44961.0
2018-11-14 11:55:00,53.7,53.81,53.68,53.76,36349.0,42.7798,42.8674,42.7639,42.8276,36349.0
2018-11-14 12:00:00,53.75,53.94,53.74,53.94,50201.0,42.8196,42.971,42.8117,42.971,50201.0
2018-11-14 12:05:00,53.93,54.0,53.83,53.97,30788.0,42.963,43.0188,42.8834,42.9949,30788.0
2018-11-14 12:10:00,53.97,54.0,53.93,53.96,25756.0,42.9949,43.0188,42.963,42.9869,25756.0
2018-11-14 12:15:00,53.97,54.04,53.95,54.04,21446.0,42.9949,43.0507,42.979,43.0507,21446.0
2018-11-14 12:20:00,54.03,54.11,54.01,54.1,30226.0,43.0427,43.1064,43.0268,43.0985,30226.0
2018-11-14 12:25:00,54.13,54.23,54.1,54.2,57434.0,43.1224,43.202,43.0985,43.1781,57434.0
2018-11-14 12:30:00,54.2,54.28,54.2,54.25,58018.0,43.1781,43.2419,43.1781,43.218,58018.0
2018-11-14 12:35:00,54.26,54.3,54.18,54.28,34207.0,43.2259,43.2578,43.1622,43.2419,34207.0
2018-11-14 12:40:00,54.29,54.29,54.18,54.18,25051.0,43.2498,43.2498,43.1622,43.1622,25051.0
2018-11-14 12:45:00,54.18,54.27,54.15,54.21,73580.0,43.1622,43.2339,43.1383,43.1861,73580.0
2018-11-14 12:50:00,54.21,54.28,54.18,54.24,65084.0,43.1861,43.2419,43.1622,43.21,65084.0
2018-11-14 12:55:00,54.24,54.28,54.12,54.12,44702.0,43.21,43.2419,43.1144,43.1144,44702.0
2018-11-14 13:00:00,54.11,54.15,54.08,54.08,29107.0,43.1064,43.1383,43.0825,43.0825,29107.0
2018-11-14 13:05:00,54.08,54.15,54.06,54.12,23807.0,43.0825,43.1383,43.0666,43.1144,23807.0
2018-11-14 13:10:00,54.12,54.23,54.11,54.2,59683.0,43.1144,43.202,43.1064,43.1781,59683.0
2018-11-14 13:15:00,54.2,54.22,54.14,54.19,35856.0,43.1781,43.1941,43.1303,43.1702,35856.0
2018-11-14 13:20:00,54.2,54.23,54.16,54.19,21444.0,43.1781,43.202,43.1463,43.1702,21444.0
2018-11-14 13:25:00,54.17,54.18,54.14,54.17,30477.0,43.1542,43.1622,43.1303,43.1542,30477.0
2018-11-14 13:30:00,54.17,54.22,54.17,54.21,27634.0,43.1542,43.1941,43.1542,43.1861,27634.0
2018-11-14 13:35:00,54.22,54.27,54.21,54.25,44616.0,43.1941,43.2339,43.1861,43.218,44616.0
2018-11-14 13:40:00,54.25,54.27,54.19,54.2,29652.0,43.218,43.2339,43.1702,43.1781,29652.0
2018-11-14 13:45:00,54.19,54.19,54.02,54.02,35981.0,43.1702,43.1702,43.0347,43.0347,35981.0
2018-11-14 13:50:00,54.02,54.09,54.0,54.01,53447.0,43.0347,43.0905,43.0188,43.0268,53447.0
2018-11-14 13:55:00,54.01,54.03,53.94,53.95,34217.0,43.0268,43.0427,42.971,42.979,34217.0
2018-11-14 14:00:00,53.94,53.96,53.84,53.88,36573.0,42.971,42.9869,42.8913,42.9232,36573.0
2018-11-14 14:05:00,53.88,53.98,53.88,53.98,33449.0,42.9232,43.0029,42.9232,43.0029,33449.0
2018-11-14 14:10:00,53.98,54.03,53.98,54.03,26035.0,43.0029,43.0427,43.0029,43.0427,26035.0
2018-11-14 14:15:00,54.04,54.06,53.97,54.06,33995.0,43.0507,43.0666,42.9949,43.0666,33995.0
2018-11-14 14:20:00,54.07,54.14,54.07,54.13,27047.0,43.0746,43.1303,43.0746,43.1224,27047.0
2018-11-14 14:25:00,54.12,54.21,54.12,54.19,13656.0,43.1144,43.1861,43.1144,43.1702,13656.0
2018-11-14 14:30:00,54.19,54.2,54.15,54.18,19631.0,43.1702,43.1781,43.1383,43.1622,19631.0
2018-11-14 14:35:00,54.18,54.21,54.17,54.18,18647.0,43.1622,43.1861,43.1542,43.1622,18647.0
2018-11-14 14:40:00,54.18,54.21,54.14,54.18,28523.0,43.1622,43.1861,43.1303,43.1622,28523.0
2018-11-14 14:45:00,54.17,54.28,54.16,54.26,19682.0,43.1542,43.2419,43.1463,43.2259,19682.0
2018-11-14 14:50:00,54.26,54.26,54.12,54.15,25981.0,43.2259,43.2259,43.1144,43.1383,25981.0
2018-11-14 14:55:00,54.16,54.2,54.14,54.2,37032.0,43.1463,43.1781,43.1303,43.1781,37032.0
2018-11-14 15:00:00,54.2,54.24,54.18,54.21,24439.0,43.1781,43.21,43.1622,43.1861,24439.0
2018-11-14 15:05:00,54.21,54.25,54.18,54.22,34345.0,43.1861,43.218,43.1622,43.1941,34345.0
2018-11-14 15:10:00,54.21,54.23,54.16,54.19,36333.0,43.1861,43.202,43.1463,43.1702,36333.0
2018-11-14 15:15:00,54.19,54.2,54.07,54.08,33967.0,43.1702,43.1781,43.0746,43.0825,33967.0
2018-11-14 15:20:00,54.08,54.08,53.99,54.01,37231.0,43.0825,43.0825,43.0108,43.0268,37231.0
2018-11-14 15:25:00,54.01,54.02,53.98,54.02,33484.0,43.0268,43.0347,43.0029,43.0347,33484.0
2018-11-14 15:30:00,54.02,54.07,53.98,54.05,38634.0,43.0347,43.0746,43.0029,43.0586,38634.0
2018-11-14 15:35:00,54.04,54.06,53.93,53.95,37044.0,43.0507,43.0666,42.963,42.979,37044.0
2018-11-14 15:40:00,53.95,54.0,53.87,53.87,86308.0,42.979,43.0188,42.9152,42.9152,86308.0
2018-11-14 15:45:00,53.87,53.89,53.8,53.85,77369.0,42.9152,42.9312,42.8595,42.8993,77369.0
2018-11-14 15:50:00,53.85,53.86,53.8,53.83,87365.0,42.8993,42.9073,42.8595,42.8834,87365.0
2018-11-14 15:55:00,53.82,53.96,53.82,53.92,224730.0,42.8754,42.9869,42.8754,42.9551,224730.0
2018-11-15 09:30:00,53.76,53.76,53.06,53.55,54346.0,42.8276,42.8276,42.27,42.6603,54346.0
2018-11-15 09:35:00,53.48,53.57,53.37,53.54,44188.0,42.6045,42.6762,42.5169,42.6523,44188.0
2018-11-15 09:40:00,53.53,53.83,53.47,53.76,57302.0,42.6444,42.8834,42.5966,42.8276,57302.0
2018-11-15 09:45:00,53.77,53.86,53.7,53.8,42262.0,42.8356,42.9073,42.7798,42.8595,42262.0
2018-11-15 09:50:00,53.78,53.8,53.68,53.68,38737.0,42.8435,42.8595,42.7639,42.7639,38737.0
2018-11-15 09:55:00,53.66,53.77,53.65,53.73,45401.0,42.7479,42.8356,42.74,42.8037,45401.0
2018-11-15 10:00:00,53.73,53.83,53.66,53.82,40431.0,42.8037,42.8834,42.7479,42.8754,40431.0
2018-11-15 10:05:00,53.82,53.99,53.82,53.99,45450.0,42.8754,43.0108,42.8754,43.0108,45450.0
2018-11-15 10:10:00,53.97,54.05,53.94,53.94,26847.0,42.9949,43.0586,42.971,42.971,26847.0
2018-11-15 10:15:00,53.93,53.95,53.83,53.95,25933.0,42.963,42.979,42.8834,42.979,25933.0
2018-11-15 10:20:00,53.94,53.96,53.81,53.82,12670.0,42.971,42.9869,42.8674,42.8754,12670.0
2018-11-15 10:25:00,53.82,53.87,53.74,53.86,17381.0,42.8754,42.9152,42.8117,42.9073,17381.0
2018-11-15 10:30:00,53.85,54.02,53.81,54.01,25194.0,42.8993,43.0347,42.8674,43.0268,25194.0
2018-11-15 10:35:00,54.01,54.02,53.85,53.89,23338.0,43.0268,43.0347,42.8993,42.9312,23338.0
2018-11-15 10:40:00,53.88,54.0,53.84,53.94,20295.0,42.9232,43.0188,42.8913,42.971,20295.0
2018-11-15 10:45:00,53.92,53.97,53.87,53.91,25978.0,42.9551,42.9949,42.9152,42.9471,25978.0
2018-11-15 10:50:00,53.88,53.96,53.8,53.82,21316.0,42.9232,42.9869,42.8595,42.8754,21316.0
2018-11-15 10:55:00,53.82,54.04,53.8,54.03,17259.0,42.8754,43.0507,42.8595,43.0427,17259.0
2018-11-15 11:00:00,54.03,54.2,53.99,54.19,26619.0,43.0427,43.1781,43.0108,43.1702,26619.0
2018-11-15 11:05:00,54.19,54.22,54.09,54.19,19595.0,43.1702,43.1941,43.0905,43.1702,19595.0
2018-11-15 11:10:00,54.16,54.27,54.13,54.19,16586.0,43.1463,43.2339,43.1224,43.1702,16586.0
2018-11-15 11:15:00,54.18,54.25,54.13,54.25,16192.0,43.1622,43.218,43.1224,43.218,16192.0
2018-11-15 11:20:00,54.25,54.31,54.13,54.16,29896.0,43.218,43.2658,43.1224,43.1463,29896.0
2018-11-15 11:25:00,54.17,54.35,54.17,54.33,22852.0,43.1542,43.2976,43.1542,43.2817,22852.0
2018-11-15 11:30:00,54.33,54.41,54.29,54.35,28078.0,43.2817,43.3454,43.2498,43.2976,28078.0
2018-11-15 11:35:00,54.35,54.4,54.28,54.32,19452.0,43.2976,43.3375,43.2419,43.2737,19452.0
2018-11-15 11:40:00,54.33,54.38,54.27,54.29,23293.0,43.2817,43.3215,43.2339,43.2498,23293.0
2018-11-15 11:45:00,54.3,54.36,54.28,54.29,23453.0,43.2578,43.3056,43.2419,43.2498,23453.0
2018-11-15 11:50:00,54.29,54.29,54.2,54.26,14872.0,43.2498,43.2498,43.1781,43.2259,14872.0
2018-11-15 11:55:00,54.25,54.32,54.19,54.31,25301.0,43.218,43.2737,43.1702,43.2658,25301.0
2018-11-15 12:00:00,54.31,54.38,54.27,54.37,25684.0,43.2658,43.3215,43.2339,43.3136,25684.0
2018-11-15 12:05:00,54.36,54.46,54.35,54.36,22131.0,43.3056,43.3853,43.2976,43.3056,22131.0
2018-11-15 12:10:00,54.36,54.37,54.29,54.32,10116.0,43.3056,43.3136,43.2498,43.2737,10116.0
2018-11-15 12:15:00,54.3,54.31,54.22,54.26,12758.0,43.2578,43.2658,43.1941,43.2259,12758.0
2018-11-15 12:20:00,54.25,54.29,54.23,54.29,12773.0,43.218,43.2498,43.202,43.2498,12773.0
2018-11-15 12:25:00,54.28,54.34,54.24,54.32,29095.0,43.2419,43.2897,43.21,43.2737,29095.0
2018-11-15 12:30:00,54.33,54.34,54.24,54.3,20199.0,43.2817,43.2897,43.21,43.2578,20199.0
2018-11-15 12:35:00,54.3,54.4,54.26,54.38,15619.0,43.2578,43.3375,43.2259,43.3215,15619.0
2018-11-15 12:40:00,54.38,54.38,54.29,54.33,11061.0,43.3215,43.3215,43.2498,43.2817,11061.0
2018-11-15 12:45:00,54.33,54.35,54.31,54.31,8842.0,43.2817,43.2976,43.2658,43.2658,8842.0
2018-11-15 12:50:00,54.31,54.34,54.27,54.27,22372.0,43.2658,43.2897,43.2339,43.2339,22372.0
2018-11-15 12:55:00,54.27,54.28,54.21,54.22,13492.0,43.2339,43.2419,43.1861,43.1941,13492.0
2018-11-15 13:00:00,54.23,54.25,54.18,54.21,21275.0,43.202,43.218,43.1622,43.1861,21275.0
2018-11-15 13:05:00,54.21,54.29,54.19,54.28,14213.0,43.1861,43.2498,43.1702,43.2419,14213.0
2018-11-15 13:10:00,54.28,54.3,54.21,54.25,13930.0,43.2419,43.2578,43.1861,43.218,13930.0
2018-11-15 13:15:00,54.26,54.37,54.24,54.3,36025.0,43.2259,43.3136,43.21,43.2578,36025.0
2018-11-15 13:20:00,54.31,54.44,54.3,54.41,30175.0,43.2658,43.3693,43.2578,43.3454,30175.0
2018-11-15 13:25:00,54.41,54.42,54.32,54.38,14229.0,43.3454,43.3534,43.2737,43.3215,14229.0
2018-11-15 13:30:00,54.39,54.47,54.39,54.44,23405.0,43.3295,43.3932,43.3295,43.3693,23405.0
2018-11-15 13:35:00,54.45,54.48,54.36,54.38,20920.0,43.3773,43.4012,43.3056,43.3215,20920.0
2018-11-15 13:40:00,54.38,54.52,54.37,54.51,103401.0,43.3215,43.4331,43.3136,43.4251,103401.0
2018-11-15 13:45:00,54.51,54.54,54.44,54.48,20131.0,43.4251,43.449,43.3693,43.4012,20131.0
2018-11-15 13:50:00,54.47,54.51,54.44,54.45,16587.0,43.3932,43.4251,43.3693,43.3773,16587.0
2018-11-15 13:55:00,54.46,54.56,54.46,54.53,26683.0,43.3853,43.4649,43.3853,43.441,26683.0
2018-11-15 14:00:00,54.54,54.56,54.45,54.46,25128.0,43.449,43.4649,43.3773,43.3853,25128.0
2018-11-15 14:05:00,54.46,54.47,54.42,54.44,17097.0,43.3853,43.3932,43.3534,43.3693,17097.0
2018-11-15 14:10:00,54.44,54.49,54.42,54.48,31811.0,43.3693,43.4092,43.3534,43.4012,31811.0
2018-11-15 14:15:00,54.48,54.51,54.47,54.51,54928.0,43.4012,43.4251,43.3932,43.4251,54928.0
2018-11-15 14:20:00,54.52,54.56,54.47,54.5,21448.0,43.4331,43.4649,43.3932,43.4171,21448.0
2018-11-15 14:25:00,54.5,54.55,54.49,54.53,35817.0,43.4171,43.457,43.4092,43.441,35817.0
2018-11-15 14:30:00,54.52,54.68,54.52,54.64,28765.0,43.4331,43.5605,43.4331,43.5287,28765.0
2018-11-15 14:35:00,54.65,54.66,54.54,54.55,21745.0,43.5366,43.5446,43.449,43.457,21745.0
2018-11-15 14:40:00,54.55,54.6,54.51,54.51,95527.0,43.457,43.4968,43.4251,43.4251,95527.0
2018-11-15 14:45:00,54.51,54.56,54.49,54.55,95358.0,43.4251,43.4649,43.4092,43.457,95358.0
2018-11-15 14:50:00,54.55,54.55,54.43,54.44,40092.0,43.457,43.457,43.3614,43.3693,40092.0
2018-11-15 14:55:00,54.44,54.48,54.41,54.42,26860.0,43.3693,43.4012,43.3454,43.3534,26860.0
2018-11-15 15:00:00,54.42,54.43,54.32,54.37,48244.0,43.3534,43.3614,43.2737,43.3136,48244.0
2018-11-15 15:05:00,54.37,54.43,54.34,54.4,36888.0,43.3136,43.3614,43.2897,43.3375,36888.0
2018-11-15 15:10:00,54.4,54.46,54.38,54.46,55269.0,43.3375,43.3853,43.3215,43.3853,55269.0
2018-11-15 15:15:00,54.46,54.46,54.39,54.44,45020.0,43.3853,43.3853,43.3295,43.3693,45020.0
2018-11-15 15:20:00,54.43,54.45,54.24,54.24,52472.0,43.3614,43.3773,43.21,43.21,52472.0
2018-11-15 15:25:00,54.25,54.25,54.13,54.14,43529.0,43.218,43.218,43.1224,43.1303,43529.0
2018-11-15 15:30:00,54.13,54.24,54.12,54.23,55765.0,43.1224,43.21,43.1144,43.202,55765.0
2018-11-15 15:35:00,54.24,54.31,54.23,54.28,32229.0,43.21,43.2658,43.202,43.2419,32229.0
2018-11-15 15:40:00,54.28,54.32,54.23,54.3,57374.0,43.2419,43.2737,43.202,43.2578,57374.0
2018-11-15 15:45:00,54.3,54.35,54.22,54.33,76117.0,43.2578,43.2976,43.1941,43.2817,76117.0
2018-11-15 15:50:00,54.33,54.44,54.32,54.41,108662.0,43.2817,43.3693,43.2737,43.3454,108662.0
2018-11-15 15:55:00,54.41,54.42,54.3,54.42,206364.0,43.3454,43.3534,43.2578,43.3534,206364.0
2018-11-16 09:30:00,54.86,55.04,54.81,54.94,178568.0,43.7039,43.8473,43.6641,43.7676,178568.0
2018-11-16 09:35:00,54.93,54.93,54.77,54.85,78467.0,43.7597,43.7597,43.6322,43.6959,78467.0
2018-11-16 09:40:00,54.83,54.85,54.69,54.74,40363.0,43.68,43.6959,43.5685,43.6083,40363.0
2018-11-16 09:45:00,54.73,54.78,54.62,54.62,34364.0,43.6004,43.6402,43.5127,43.5127,34364.0
2018-11-16 09:50:00,54.6,54.65,54.4,54.46,52030.0,43.4968,43.5366,43.3375,43.3853,52030.0
2018-11-16 09:55:00,54.47,54.6,54.42,54.45,88270.0,43.3932,43.4968,43.3534,43.3773,88270.0
2018-11-16 10:00:00,54.45,54.54,54.36,54.38,26573.0,43.3773,43.449,43.3056,43.3215,26573.0
2018-11-16 10:05:00,54.37,54.44,54.28,54.34,18157.0,43.3136,43.3693,43.2419,43.2897,18157.0
2018-11-16 10:10:00,54.36,54.43,54.28,54.29,21321.0,43.3056,43.3614,43.2419,43.2498,21321.0
2018-11-16 10:15:00,54.29,54.46,54.29,54.45,15807.0,43.2498,43.3853,43.2498,43.3773,15807.0
2018-11-16 10:20:00,54.44,54.45,54.23,54.23,16468.0,43.3693,43.3773,43.202,43.202,16468.0
2018-11-16 10:25:00,54.23,54.27,54.12,54.21,17442.0,43.202,43.2339,43.1144,43.1861,17442.0
2018-11-16 10:30:00,54.2,54.24,54.14,54.23,17259.0,43.1781,43.21,43.1303,43.202,17259.0
2018-11-16 10:35:00,54.24,54.36,54.24,54.32,21492.0,43.21,43.3056,43.21,43.2737,21492.0
2018-11-16 10:40:00,54.32,54.38,54.28,54.37,44074.0,43.2737,43.3215,43.2419,43.3136,44074.0
2018-11-16 10:45:00,54.38,54.48,54.32,54.46,26292.0,43.3215,43.4012,43.2737,43.3853,26292.0
2018-11-16 10:50:00,54.46,54.47,54.38,54.44,19715.0,43.3853,43.3932,43.3215,43.3693,19715.0
2018-11-16 10:55:00,54.43,54.48,54.4,54.43,18874.0,43.3614,43.4012,43.3375,43.3614,18874.0
2018-11-16 11:00:00,54.44,54.44,54.25,54.3,31331.0,43.3693,43.3693,43.218,43.2578,31331.0
2018-11-16 11:05:00,54.3,54.34,54.29,54.34,41453.0,43.2578,43.2897,43.2498,43.2897,41453.0
2018-11-16 11:10:00,54.33,54.4,54.29,54.4,103111.0,43.2817,43.3375,43.2498,43.3375,103111.0
2018-11-16 11:15:00,54.42,54.49,54.41,54.44,51321.0,43.3534,43.4092,43.3454,43.3693,51321.0
2018-11-16 11:20:00,54.43,54.44,54.34,54.34,11301.0,43.3614,43.3693,43.2897,43.2897,11301.0
2018-11-16 11:25:00,54.35,54.38,54.26,54.26,30014.0,43.2976,43.3215,43.2259,43.2259,30014.0
2018-11-16 11:30:00,54.28,54.29,54.16,54.16,18634.0,43.2419,43.2498,43.1463,43.1463,18634.0
2018-11-16 11:35:00,54.17,54.18,54.11,54.15,9469.0,43.1542,43.1622,43.1064,43.1383,9469.0
2018-11-16 11:40:00,54.14,54.22,54.14,54.15,5414.0,43.1303,43.1941,43.1303,43.1383,5414.0
2018-11-16 11:45:00,54.15,54.24,54.15,54.23,12483.0,43.1383,43.21,43.1383,43.202,12483.0
2018-11-16 11:50:00,54.25,54.33,54.25,54.28,10943.0,43.218,43.2817,43.218,43.2419,10943.0
2018-11-16 11:55:00,54.29,54.31,54.23,54.23,12075.0,43.2498,43.2658,43.202,43.202,12075.0
2018-11-16 12:00:00,54.25,54.31,54.22,54.28,22510.0,43.218,43.2658,43.1941,43.2419,22510.0
2018-11-16 12:05:00,54.27,54.36,54.27,54.31,27711.0,43.2339,43.3056,43.2339,43.2658,27711.0
2018-11-16 12:10:00,54.31,54.31,54.21,54.21,18056.0,43.2658,43.2658,43.1861,43.1861,18056.0
2018-11-16 12:15:00,54.21,54.25,54.18,54.23,12259.0,43.1861,43.218,43.1622,43.202,12259.0
2018-11-16 12:20:00,54.22,54.26,54.22,54.25,18980.0,43.1941,43.2259,43.1941,43.218,18980.0
2018-11-16 12:25:00,54.25,54.26,54.14,54.15,34164.0,43.218,43.2259,43.1303,43.1383,34164.0
2018-11-16 12:30:00,54.14,54.26,54.12,54.26,18493.0,43.1303,43.2259,43.1144,43.2259,18493.0
2018-11-16 12:35:00,54.25,54.29,54.23,54.26,35146.0,43.218,43.2498,43.202,43.2259,35146.0
2018-11-16 12:40:00,54.27,54.27,54.22,54.25,13114.0,43.2339,43.2339,43.1941,43.218,13114.0
2018-11-16 12:45:00,54.27,54.31,54.21,54.25,26654.0,43.2339,43.2658,43.1861,43.218,26654.0
2018-11-16 12:50:00,54.24,54.24,54.18,54.23,11441.0,43.21,43.21,43.1622,43.202,11441.0
2018-11-16 12:55:00,54.23,54.25,54.18,54.2,35666.0,43.202,43.218,43.1622,43.1781,35666.0
2018-11-16 13:00:00,54.21,54.25,54.19,54.22,19691.0,43.1861,43.218,43.1702,43.1941,19691.0
2018-11-16 13:05:00,54.23,54.3,54.21,54.22,39096.0,43.202,43.2578,43.1861,43.1941,39096.0
2018-11-16 13:10:00,54.23,54.25,54.22,54.24,8568.0,43.202,43.218,43.1941,43.21,8568.0
2018-11-16 13:15:00,54.25,54.26,54.21,54.23,17079.0,43.218,43.2259,43.1861,43.202,17079.0
2018-11-16 13:20:00,54.24,54.24,54.17,54.22,22327.0,43.21,43.21,43.1542,43.1941,22327.0
2018-11-16 13:25:00,54.21,54.21,54.15,54.15,7350.0,43.1861,43.1861,43.1383,43.1383,7350.0
2018-11-16 13:30:00,54.15,54.17,54.09,54.12,11124.0,43.1383,43.1542,43.0905,43.1144,11124.0
2018-11-16 13:35:00,54.12,54.2,54.12,54.2,13493.0,43.1144,43.1781,43.1144,43.1781,13493.0
2018-11-16 13:40:00,54.19,54.2,54.14,54.16,18182.0,43.1702,43.1781,43.1303,43.1463,18182.0
2018-11-16 13:45:00,54.16,54.17,54.12,54.13,12124.0,43.1463,43.1542,43.1144,43.1224,12124.0
2018-11-16 13:50:00,54.14,54.17,54.13,54.13,12217.0,43.1303,43.1542,43.1224,43.1224,12217.0
2018-11-16 13:55:00,54.14,54.17,54.14,54.14,8403.0,43.1303,43.1542,43.1303,43.1303,8403.0
2018-11-16 14:00:00,54.14,54.18,54.13,54.14,8857.0,43.1303,43.1622,43.1224,43.1303,8857.0
2018-11-16 14:05:00,54.15,54.18,54.14,54.15,14868.0,43.1383,43.1622,43.1303,43.1383,14868.0
2018-11-16 14:10:00,54.16,54.17,54.1,54.11,9735.0,43.1463,43.1542,43.0985,43.1064,9735.0
2018-11-16 14:15:00,54.11,54.11,54.02,54.06,16621.0,43.1064,43.1064,43.0347,43.0666,16621.0
2018-11-16 14:20:00,54.07,54.08,54.02,54.03,13330.0,43.0746,43.0825,43.0347,43.0427,13330.0
2018-11-16 14:25:00,54.04,54.09,54.0,54.07,53576.0,43.0507,43.0905,43.0188,43.0746,53576.0
2018-11-16 14:30:00,54.08,54.17,54.07,54.14,18203.0,43.0825,43.1542,43.0746,43.1303,18203.0
2018-11-16 14:35:00,54.13,54.16,54.11,54.12,17238.0,43.1224,43.1463,43.1064,43.1144,17238.0
2018-11-16 14:40:00,54.13,54.16,54.12,54.14,11763.0,43.1224,43.1463,43.1144,43.1303,11763.0
2018-11-16 14:45:00,54.13,54.17,54.04,54.05,137589.0,43.1224,43.1542,43.0507,43.0586,137589.0
2018-11-16 14:50:00,54.05,54.06,53.96,53.98,67312.0,43.0586,43.0666,42.9869,43.0029,67312.0
2018-11-16 14:55:00,54.0,54.11,53.98,54.1,74657.0,43.0188,43.1064,43.0029,43.0985,74657.0
2018-11-16 15:00:00,54.11,54.13,54.09,54.11,31747.0,43.1064,43.1224,43.0905,43.1064,31747.0
2018-11-16 15:05:00,54.11,54.12,54.08,54.11,21456.0,43.1064,43.1144,43.0825,43.1064,21456.0
2018-11-16 15:10:00,54.12,54.19,54.11,54.18,24628.0,43.1144,43.1702,43.1064,43.1622,24628.0
2018-11-16 15:15:00,54.17,54.29,54.17,54.26,25255.0,43.1542,43.2498,43.1542,43.2259,25255.0
2018-11-16 15:20:00,54.27,54.29,54.22,54.22,23522.0,43.2339,43.2498,43.1941,43.1941,23522.0
2018-11-16 15:25:00,54.23,54.23,54.19,54.2,14739.0,43.202,43.202,43.1702,43.1781,14739.0
2018-11-16 15:30:00,54.2,54.27,54.2,54.26,49743.0,43.1781,43.2339,43.1781,43.2259,49743.0
2018-11-16 15:35:00,54.27,54.31,54.24,54.3,37355.0,43.2339,43.2658,43.21,43.2578,37355.0
2018-11-16 15:40:00,54.31,54.31,54.29,54.3,67982.0,43.2658,43.2658,43.2498,43.2578,67982.0
2018-11-16 15:45:00,54.3,54.31,54.21,54.27,74826.0,43.2578,43.2658,43.1861,43.2339,74826.0
2018-11-16 15:50:00,54.27,54.29,54.21,54.29,88317.0,43.2339,43.2498,43.1861,43.2498,88317.0
2018-11-16 15:55:00,54.28,54.31,54.25,54.3,220876.0,43.2419,43.2658,43.218,43.2578,220876.0
2018-11-19 09:30:00,54.25,54.42,54.16,54.3,28197.0,43.218,43.3534,43.1463,43.2578,28197.0
2018-11-19 09:35:00,54.29,54.34,54.16,54.29,16769.0,43.2498,43.2897,43.1463,43.2498,16769.0
2018-11-19 09:40:00,54.29,54.3,54.22,54.25,49351.0,43.2498,43.2578,43.1941,43.218,49351.0
2018-11-19 09:45:00,54.26,54.32,54.25,54.3,75611.0,43.2259,43.2737,43.218,43.2578,75611.0
2018-11-19 09:50:00,54.3,54.58,54.3,54.4,51578.0,43.2578,43.4809,43.2578,43.3375,51578.0
2018-11-19 09:55:00,54.39,54.48,54.3,54.31,26164.0,43.3295,43.4012,43.2578,43.2658,26164.0
2018-11-19 10:00:00,54.31,54.34,54.19,54.23,79084.0,43.2658,43.2897,43.1702,43.202,79084.0
2018-11-19 10:05:00,54.23,54.46,54.22,54.39,51147.0,43.202,43.3853,43.1941,43.3295,51147.0
2018-11-19 10:10:00,54.39,54.43,54.32,54.35,23986.0,43.3295,43.3614,43.2737,43.2976,23986.0
2018-11-19 10:15:00,54.35,54.35,54.27,54.34,19382.0,43.2976,43.2976,43.2339,43.2897,19382.0
2018-11-19 10:20:00,54.33,54.4,54.3,54.39,24497.0,43.2817,43.3375,43.2578,43.3295,24497.0
2018-11-19 10:25:00,54.39,54.39,54.32,54.37,18029.0,43.3295,43.3295,43.2737,43.3136,18029.0
2018-11-19 10:30:00,54.37,54.38,54.24,54.24,21887.0,43.3136,43.3215,43.21,43.21,21887.0
2018-11-19 10:35:00,54.25,54.27,54.19,54.26,83138.0,43.218,43.2339,43.1702,43.2259,83138.0
2018-11-19 10:40:00,54.27,54.31,54.23,54.28,18683.0,43.2339,43.2658,43.202,43.2419,18683.0
2018-11-19 10:45:00,54.27,54.27,54.2,54.24,28033.0,43.2339,43.2339,43.1781,43.21,28033.0
2018-11-19 10:50:00,54.23,54.31,54.17,54.3,14201.0,43.202,43.2658,43.1542,43.2578,14201.0
2018-11-19 10:55:00,54.29,54.35,54.25,54.32,13313.0,43.2498,43.2976,43.218,43.2737,13313.0
2018-11-19 11:00:00,54.32,54.38,54.27,54.38,16310.0,43.2737,43.3215,43.2339,43.3215,16310.0
2018-11-19 11:05:00,54.38,54.41,54.31,54.39,14820.0,43.3215,43.3454,43.2658,43.3295,14820.0
2018-11-19 11:10:00,54.4,54.42,54.34,54.35,15828.0,43.3375,43.3534,43.2897,43.2976,15828.0
2018-11-19 11:15:00,54.36,54.39,54.33,54.34,10225.0,43.3056,43.3295,43.2817,43.2897,10225.0
2018-11-19 11:20:00,54.34,54.39,54.31,54.39,15398.0,43.2897,43.3295,43.2658,43.3295,15398.0
2018-11-19 11:25:00,54.4,54.42,54.33,54.35,20279.0,43.3375,43.3534,43.2817,43.2976,20279.0
2018-11-19 11:30:00,54.36,54.44,54.35,54.38,20969.0,43.3056,43.3693,43.2976,43.3215,20969.0
2018-11-19 11:35:00,54.38,54.43,54.37,54.42,17809.0,43.3215,43.3614,43.3136,43.3534,17809.0
2018-11-19 11:40:00,54.41,54.43,54.4,54.41,19912.0,43.3454,43.3614,43.3375,43.3454,19912.0
2018-11-19 11:45:00,54.41,54.47,54.4,54.44,21044.0,43.3454,43.3932,43.3375,43.3693,21044.0
2018-11-19 11:50:00,54.44,54.48,54.43,54.45,33082.0,43.3693,43.4012,43.3614,43.3773,33082.0
2018-11-19 11:55:00,54.46,54.47,54.39,54.41,20440.0,43.3853,43.3932,43.3295,43.3454,20440.0
2018-11-19 12:00:00,54.41,54.41,54.3,54.32,17914.0,43.3454,43.3454,43.2578,43.2737,17914.0
2018-11-19 12:05:00,54.32,54.32,54.22,54.26,13249.0,43.2737,43.2737,43.1941,43.2259,13249.0
2018-11-19 12:10:00,54.26,54.28,54.23,54.24,17461.0,43.2259,43.2419,43.202,43.21,17461.0
2018-11-19 12:15:00,54.23,54.24,54.14,54.18,18223.0,43.202,43.21,43.1303,43.1622,18223.0
2018-11-19 12:20:00,54.18,54.25,54.18,54.21,10324.0,43.1622,43.218,43.1622,43.1861,10324.0
2018-11-19 12:25:00,54.21,54.29,54.2,54.27,16294.0,43.1861,43.2498,43.1781,43.2339,16294.0
2018-11-19 12:30:00,54.29,54.31,54.26,54.3,13842.0,43.2498,43.2658,43.2259,43.2578,13842.0
2018-11-19 12:35:00,54.29,54.32,54.27,54.32,16915.0,43.2498,43.2737,43.2339,43.2737,16915.0
2018-11-19 12:40:00,54.32,54.35,54.28,54.35,17538.0,43.2737,43.2976,43.2419,43.2976,17538.0
2018-11-19 12:45:00,54.35,54.37,54.29,54.29,12424.0,43.2976,43.3136,43.2498,43.2498,12424.0
2018-11-19 12:50:00,54.29,54.32,54.29,54.31,19007.0,43.2498,43.2737,43.2498,43.2658,19007.0
2018-11-19 12:55:00,54.31,54.38,54.28,54.38,16434.0,43.2658,43.3215,43.2419,43.3215,16434.0
2018-11-19 13:00:00,54.37,54.39,54.36,54.37,12467.0,43.3136,43.3295,43.3056,43.3136,12467.0
2018-11-19 13:05:00,54.37,54.37,54.32,54.35,15996.0,43.3136,43.3136,43.2737,43.2976,15996.0
2018-11-19 13:10:00,54.35,54.51,54.34,54.51,20832.0,43.2976,43.4251,43.2897,43.4251,20832.0
2018-11-19 13:15:00,54.51,54.51,54.42,54.43,19382.0,43.4251,43.4251,43.3534,43.3614,19382.0
2018-11-19 13:20:00,54.43,54.45,54.39,54.43,17022.0,43.3614,43.3773,43.3295,43.3614,17022.0
2018-11-19 13:25:00,54.44,54.45,54.36,54.39,12174.0,43.3693,43.3773,43.3056,43.3295,12174.0
2018-11-19 13:30:00,54.39,54.42,54.33,54.33,17061.0,43.3295,43.3534,43.2817,43.2817,17061.0
2018-11-19 13:35:00,54.33,54.4,54.33,54.38,15984.0,43.2817,43.3375,43.2817,43.3215,15984.0
2018-11-19 13:40:00,54.38,54.48,54.37,54.48,17880.0,43.3215,43.4012,43.3136,43.4012,17880.0
2018-11-19 13:45:00,54.48,54.49,54.4,54.41,13269.0,43.4012,43.4092,43.3375,43.3454,13269.0
2018-11-19 13:50:00,54.41,54.47,54.4,54.46,19012.0,43.3454,43.3932,43.3375,43.3853,19012.0
2018-11-19 13:55:00,54.45,54.46,54.39,54.39,16749.0,43.3773,43.3853,43.3295,43.3295,16749.0
2018-11-19 14:00:00,54.39,54.4,54.28,54.31,17254.0,43.3295,43.3375,43.2419,43.2658,17254.0
2018-11-19 14:05:00,54.31,54.33,54.26,54.26,28012.0,43.2658,43.2817,43.2259,43.2259,28012.0
2018-11-19 14:10:00,54.26,54.26,54.19,54.2,13828.0,43.2259,43.2259,43.1702,43.1781,13828.0
2018-11-19 14:15:00,54.2,54.25,54.19,54.22,12045.0,43.1781,43.218,43.1702,43.1941,12045.0
2018-11-19 14:20:00,54.22,54.23,54.13,54.17,21565.0,43.1941,43.202,43.1224,43.1542,21565.0
2018-11-19 14:25:00,54.18,54.24,54.18,54.19,15635.0,43.1622,43.21,43.1622,43.1702,15635.0
2018-11-19 14:30:00,54.2,54.31,54.19,54.27,25016.0,43.1781,43.2658,43.1702,43.2339,25016.0
2018-11-19 14:35:00,54.26,54.3,54.22,54.3,16571.0,43.2259,43.2578,43.1941,43.2578,16571.0
2018-11-19 14:40:00,54.3,54.33,54.29,54.31,28789.0,43.2578,43.2817,43.2498,43.2658,28789.0
2018-11-19 14:45:00,54.32,54.35,54.29,54.34,24851.0,43.2737,43.2976,43.2498,43.2897,24851.0
2018-11-19 14:50:00,54.34,54.37,54.31,54.36,29945.0,43.2897,43.3136,43.2658,43.3056,29945.0
2018-11-19 14:55:00,54.36,54.37,54.3,54.34,21321.0,43.3056,43.3136,43.2578,43.2897,21321.0
2018-11-19 15:00:00,54.34,54.34,54.28,54.32,27501.0,43.2897,43.2897,43.2419,43.2737,27501.0
2018-11-19 15:05:00,54.32,54.35,54.3,54.35,24377.0,43.2737,43.2976,43.2578,43.2976,24377.0
2018-11-19 15:10:00,54.35,54.4,54.34,54.36,24734.0,43.2976,43.3375,43.2897,43.3056,24734.0
2018-11-19 15:15:00,54.35,54.36,54.3,54.36,23433.0,43.2976,43.3056,43.2578,43.3056,23433.0
2018-11-19 15:20:00,54.36,54.46,54.36,54.41,27068.0,43.3056,43.3853,43.3056,43.3454,27068.0
2018-11-19 15:25:00,54.42,54.48,54.38,54.47,85482.0,43.3534,43.4012,43.3215,43.3932,85482.0
2018-11-19 15:30:00,54.48,54.54,54.44,54.49,36222.0,43.4012,43.449,43.3693,43.4092,36222.0
2018-11-19 15:35:00,54.48,54.49,54.44,54.48,24969.0,43.4012,43.4092,43.3693,43.4012,24969.0
2018-11-19 15:40:00,54.48,54.48,54.37,54.4,33466.0,43.4012,43.4012,43.3136,43.3375,33466.0
2018-11-19 15:45:00,54.4,54.49,54.39,54.47,70405.0,43.3375,43.4092,43.3295,43.3932,70405.0
2018-11-19 15:50:00,54.48,54.51,54.47,54.5,50632.0,43.4012,43.4251,43.3932,43.4171,50632.0
2018-11-19 15:55:00,54.5,54.57,54.47,54.56,120706.0,43.4171,43.4729,43.3932,43.4649,120706.0
2018-11-20 09:30:00,54.77,55.09,54.74,55.05,44142.0,43.6322,43.8871,43.6083,43.8553,44142.0
2018-11-20 09:35:00,55.04,55.04,54.73,54.78,14095.0,43.8473,43.8473,43.6004,43.6402,14095.0
2018-11-20 09:40:00,54.8,54.93,54.75,54.88,10470.0,43.6561,43.7597,43.6163,43.7198,10470.0
2018-11-20 09:45:00,54.84,54.97,54.84,54.94,12632.0,43.688,43.7915,43.688,43.7676,12632.0
2018-11-20 09:50:00,54.96,55.03,54.88,54.88,11648.0,43.7836,43.8393,43.7198,43.7198,11648.0
2018-11-20 09:55:00,54.89,54.95,54.76,54.76,15173.0,43.7278,43.7756,43.6243,43.6243,15173.0
2018-11-20 10:00:00,54.74,54.74,54.51,54.53,23862.0,43.6083,43.6083,43.4251,43.441,23862.0
2018-11-20 10:05:00,54.53,54.68,54.48,54.66,30834.0,43.441,43.5605,43.4012,43.5446,30834.0
2018-11-20 10:10:00,54.66,54.8,54.64,54.79,23626.0,43.5446,43.6561,43.5287,43.6482,23626.0
2018-11-20 10:15:00,54.8,54.81,54.59,54.6,18313.0,43.6561,43.6641,43.4888,43.4968,18313.0
2018-11-20 10:20:00,54.6,54.62,54.46,54.47,21558.0,43.4968,43.5127,43.3853,43.3932,21558.0
2018-11-20 10:25:00,54.46,54.49,54.36,54.43,19286.0,43.3853,43.4092,43.3056,43.3614,19286.0
2018-11-20 10:30:00,54.43,54.52,54.21,54.21,21381.0,43.3614,43.4331,43.1861,43.1861,21381.0
2018-11-20 10:35:00,54.2,54.23,54.03,54.1,30088.0,43.1781,43.202,43.0427,43.0985,30088.0
2018-11-20 10:40:00,54.11,54.19,53.92,53.96,25627.0,43.1064,43.1702,42.9551,42.9869,25627.0
2018-11-20 10:45:00,53.96,54.09,53.93,54.02,21816.0,42.9869,43.0905,42.963,43.0347,21816.0
2018-11-20 10:50:00,54.01,54.02,53.88,53.92,22143.0,43.0268,43.0347,42.9232,42.9551,22143.0
2018-11-20 10:55:00,53.91,53.98,53.82,53.83,21536.0,42.9471,43.0029,42.8754,42.8834,21536.0
2018-11-20 11:00:00,53.83,53.91,53.73,53.91,22069.0,42.8834,42.9471,42.8037,42.9471,22069.0
2018-11-20 11:05:00,53.9,54.04,53.8,54.02,62500.0,42.9391,43.0507,42.8595,43.0347,62500.0
2018-11-20 11:10:00,54.03,54.03,53.82,54.01,35357.0,43.0427,43.0427,42.8754,43.0268,35357.0
2018-11-20 11:15:00,54.02,54.04,53.95,53.98,26293.0,43.0347,43.0507,42.979,43.0029,26293.0
2018-11-20 11:20:00,53.97,54.0,53.88,53.94,27738.0,42.9949,43.0188,42.9232,42.971,27738.0
2018-11-20 11:25:00,53.93,53.98,53.85,53.98,16879.0,42.963,43.0029,42.8993,43.0029,16879.0
2018-11-20 11:30:00,53.98,53.98,53.84,53.87,21503.0,43.0029,43.0029,42.8913,42.9152,21503.0
2018-11-20 11:35:00,53.85,53.86,53.75,53.83,37538.0,42.8993,42.9073,42.8196,42.8834,37538.0
2018-11-20 11:40:00,53.83,53.99,53.82,53.97,28397.0,42.8834,43.0108,42.8754,42.9949,28397.0
2018-11-20 11:45:00,53.97,54.03,53.96,54.02,41272.0,42.9949,43.0427,42.9869,43.0347,41272.0
2018-11-20 11:50:00,54.02,54.02,53.87,53.87,20438.0,43.0347,43.0347,42.9152,42.9152,20438.0
2018-11-20 11:55:00,53.87,53.95,53.86,53.88,26315.0,42.9152,42.979,42.9073,42.9232,26315.0
2018-11-20 12:00:00,53.89,53.98,53.89,53.93,35699.0,42.9312,43.0029,42.9312,42.963,35699.0
2018-11-20 12:05:00,53.94,53.95,53.88,53.88,37106.0,42.971,42.979,42.9232,42.9232,37106.0
2018-11-20 12:10:00,53.88,53.91,53.82,53.83,33601.0,42.9232,42.9471,42.8754,42.8834,33601.0
2018-11-20 12:15:00,53.82,53.88,53.78,53.86,32508.0,42.8754,42.9232,42.8435,42.9073,32508.0
2018-11-20 12:20:00,53.86,53.89,53.76,53.89,32476.0,42.9073,42.9312,42.8276,42.9312,32476.0
2018-11-20 12:25:00,53.89,53.95,53.85,53.87,44691.0,42.9312,42.979,42.8993,42.9152,44691.0
2018-11-20 12:30:00,53.86,53.91,53.8,53.82,19842.0,42.9073,42.9471,42.8595,42.8754,19842.0
2018-11-20 12:35:00,53.83,53.87,53.78,53.83,13091.0,42.8834,42.9152,42.8435,42.8834,13091.0
2018-11-20 12:40:00,53.82,53.85,53.81,53.84,16907.0,42.8754,42.8993,42.8674,42.8913,16907.0
2018-11-20 12:45:00,53.85,53.91,53.84,53.89,20228.0,42.8993,42.9471,42.8913,42.9312,20228.0
2018-11-20 12:50:00,53.89,53.96,53.88,53.9,19413.0,42.9312,42.9869,42.9232,42.9391,19413.0
2018-11-20 12:55:00,53.9,53.92,53.84,53.85,13029.0,42.9391,42.9551,42.8913,42.8993,13029.0
2018-11-20 13:00:00,53.85,53.86,53.78,53.79,11300.0,42.8993,42.9073,42.8435,42.8515,11300.0
2018-11-20 13:05:00,53.79,53.84,53.78,53.82,13890.0,42.8515,42.8913,42.8435,42.8754,13890.0
2018-11-20 13:10:00,53.8,53.86,53.78,53.83,15444.0,42.8595,42.9073,42.8435,42.8834,15444.0
2018-11-20 13:15:00,53.82,53.85,53.75,53.75,16692.0,42.8754,42.8993,42.8196,42.8196,16692.0
2018-11-20 13:20:00,53.75,53.77,53.72,53.75,15174.0,42.8196,42.8356,42.7957,42.8196,15174.0
2018-11-20 13:25:00,53.75,53.78,53.73,53.78,15663.0,42.8196,42.8435,42.8037,42.8435,15663.0
2018-11-20 13:30:00,53.77,53.78,53.73,53.77,43971.0,42.8356,42.8435,42.8037,42.8356,43971.0
2018-11-20 13:35:00,53.76,53.78,53.73,53.78,20887.0,42.8276,42.8435,42.8037,42.8435,20887.0
2018-11-20 13:40:00,53.79,53.79,53.73,53.75,28664.0,42.8515,42.8515,42.8037,42.8196,28664.0
2018-11-20 13:45:00,53.74,53.79,53.73,53.79,32698.0,42.8117,42.8515,42.8037,42.8515,32698.0
2018-11-20 13:50:00,53.79,53.86,53.78,53.85,22153.0,42.8515,42.9073,42.8435,42.8993,22153.0
2018-11-20 13:55:00,53.84,53.94,53.84,53.91,17809.0,42.8913,42.971,42.8913,42.9471,17809.0
2018-11-20 14:00:00,53.91,53.92,53.85,53.86,20631.0,42.9471,42.9551,42.8993,42.9073,20631.0
2018-11-20 14:05:00,53.87,53.95,53.83,53.91,121640.0,42.9152,42.979,42.8834,42.9471,121640.0
2018-11-20 14:10:00,53.92,53.93,53.86,53.93,27609.0,42.9551,42.963,42.9073,42.963,27609.0
2018-11-20 14:15:00,53.92,53.93,53.88,53.88,18302.0,42.9551,42.963,42.9232,42.9232,18302.0
2018-11-20 14:20:00,53.87,53.89,53.84,53.88,31585.0,42.9152,42.9312,42.8913,42.9232,31585.0
2018-11-20 14:25:00,53.88,53.89,53.82,53.82,18569.0,42.9232,42.9312,42.8754,42.8754,18569.0
2018-11-20 14:30:00,53.82,53.82,53.77,53.79,22046.0,42.8754,42.8754,42.8356,42.8515,22046.0
2018-11-20 14:35:00,53.79,53.83,53.75,53.77,22289.0,42.8515,42.8834,42.8196,42.8356,22289.0
2018-11-20 14:40:00,53.77,53.8,53.72,53.78,32542.0,42.8356,42.8595,42.7957,42.8435,32542.0
2018-11-20 14:45:00,53.79,53.8,53.73,53.74,18154.0,42.8515,42.8595,42.8037,42.8117,18154.0
2018-11-20 14:50:00,53.74,53.76,53.71,53.71,28674.0,42.8117,42.8276,42.7878,42.7878,28674.0
2018-11-20 14:55:00,53.71,53.76,53.67,53.72,22379.0,42.7878,42.8276,42.7559,42.7957,22379.0
2018-11-20 15:00:00,53.72,53.81,53.67,53.68,40606.0,42.7957,42.8674,42.7559,42.7639,40606.0
2018-11-20 15:05:00,53.67,53.7,53.64,53.68,23456.0,42.7559,42.7798,42.732,42.7639,23456.0
2018-11-20 15:10:00,53.68,53.71,53.65,53.68,37152.0,42.7639,42.7878,42.74,42.7639,37152.0
2018-11-20 15:15:00,53.68,53.77,53.66,53.73,22700.0,42.7639,42.8356,42.7479,42.8037,22700.0
2018-11-20 15:20:00,53.73,53.75,53.66,53.7,38862.0,42.8037,42.8196,42.7479,42.7798,38862.0
2018-11-20 15:25:00,53.7,53.8,53.69,53.77,64694.0,42.7798,42.8595,42.7718,42.8356,64694.0
2018-11-20 15:30:00,53.77,53.77,53.71,53.73,46685.0,42.8356,42.8356,42.7878,42.8037,46685.0
2018-11-20 15:35:00,53.73,53.78,53.7,53.76,52579.0,42.8037,42.8435,42.7798,42.8276,52579.0
2018-11-20 15:40:00,53.76,53.76,53.67,53.68,53364.0,42.8276,42.8276,42.7559,42.7639,53364.0
2018-11-20 15:45:00,53.67,53.71,53.62,53.62,60041.0,42.7559,42.7878,42.7161,42.7161,60041.0
2018-11-20 15:50:00,53.63,53.66,53.51,53.54,103345.0,42.724,42.7479,42.6284,42.6523,103345.0
2018-11-20 15:55:00,53.53,53.65,53.52,53.58,205171.0,42.6444,42.74,42.6364,42.6842,205171.0
2018-11-21 09:30:00,53.34,53.38,53.07,53.26,37475.0,42.493,42.5249,42.2779,42.4293,37475.0
2018-11-21 09:35:00,53.23,53.36,53.16,53.2,16691.0,42.4054,42.5089,42.3496,42.3815,16691.0
2018-11-21 09:40:00,53.22,53.3,53.1,53.1,22435.0,42.3974,42.4612,42.3018,42.3018,22435.0
2018-11-21 09:45:00,53.11,53.21,53.08,53.21,7666.0,42.3098,42.3895,42.2859,42.3895,7666.0
2018-11-21 09:50:00,53.23,53.33,53.21,53.25,20177.0,42.4054,42.4851,42.3895,42.4213,20177.0
2018-11-21 09:55:00,53.25,53.34,53.24,53.27,25357.0,42.4213,42.493,42.4134,42.4373,25357.0
2018-11-21 10:00:00,53.27,53.34,53.2,53.32,19214.0,42.4373,42.493,42.3815,42.4771,19214.0
2018-11-21 10:05:00,53.32,53.42,53.28,53.38,15714.0,42.4771,42.5567,42.4452,42.5249,15714.0
2018-11-21 10:10:00,53.38,53.42,53.28,53.39,25688.0,42.5249,42.5567,42.4452,42.5328,25688.0
2018-11-21 10:15:00,53.39,53.4,53.22,53.34,22009.0,42.5328,42.5408,42.3974,42.493,22009.0
2018-11-21 10:20:00,53.33,53.35,53.25,53.27,15736.0,42.4851,42.501,42.4213,42.4373,15736.0
2018-11-21 10:25:00,53.27,53.3,53.22,53.27,11701.0,42.4373,42.4612,42.3974,42.4373,11701.0
2018-11-21 10:30:00,53.28,53.33,53.27,53.29,12467.0,42.4452,42.4851,42.4373,42.4532,12467.0
2018-11-21 10:35:00,53.28,53.34,53.22,53.33,17387.0,42.4452,42.493,42.3974,42.4851,17387.0
2018-11-21 10:40:00,53.33,53.36,53.29,53.34,11309.0,42.4851,42.5089,42.4532,42.493,11309.0
2018-11-21 10:45:00,53.35,53.35,53.26,53.33,20677.0,42.501,42.501,42.4293,42.4851,20677.0
2018-11-21 10:50:00,53.33,53.35,53.26,53.29,27389.0,42.4851,42.501,42.4293,42.4532,27389.0
2018-11-21 10:55:00,53.28,53.36,53.25,53.36,14134.0,42.4452,42.5089,42.4213,42.5089,14134.0
2018-11-21 11:00:00,53.36,53.39,53.26,53.32,22115.0,42.5089,42.5328,42.4293,42.4771,22115.0
2018-11-21 11:05:00,53.32,53.34,53.3,53.33,12672.0,42.4771,42.493,42.4612,42.4851,12672.0
2018-11-21 11:10:00,53.34,53.36,53.28,53.3,20275.0,42.493,42.5089,42.4452,42.4612,20275.0
2018-11-21 11:15:00,53.31,53.44,53.31,53.38,18113.0,42.4691,42.5727,42.4691,42.5249,18113.0
2018-11-21 11:20:00,53.38,53.5,53.38,53.5,15293.0,42.5249,42.6205,42.5249,42.6205,15293.0
2018-11-21 11:25:00,53.5,53.56,53.49,53.55,11105.0,42.6205,42.6683,42.6125,42.6603,11105.0
2018-11-21 11:30:00,53.55,53.59,53.48,53.58,10733.0,42.6603,42.6922,42.6045,42.6842,10733.0
2018-11-21 11:35:00,53.57,53.57,53.48,53.49,12326.0,42.6762,42.6762,42.6045,42.6125,12326.0
2018-11-21 11:40:00,53.5,53.54,53.49,53.51,10892.0,42.6205,42.6523,42.6125,42.6284,10892.0
2018-11-21 11:45:00,53.51,53.51,53.42,53.42,15938.0,42.6284,42.6284,42.5567,42.5567,15938.0
2018-11-21 11:50:00,53.42,53.51,53.42,53.44,12036.0,42.5567,42.6284,42.5567,42.5727,12036.0
2018-11-21 11:55:00,53.45,53.49,53.43,53.46,16206.0,42.5806,42.6125,42.5647,42.5886,16206.0
2018-11-21 12:00:00,53.46,53.47,53.44,53.45,13864.0,42.5886,42.5966,42.5727,42.5806,13864.0
2018-11-21 12:05:00,53.45,53.48,53.43,53.47,10552.0,42.5806,42.6045,42.5647,42.5966,10552.0
2018-11-21 12:10:00,53.48,53.49,53.43,53.44,9977.0,42.6045,42.6125,42.5647,42.5727,9977.0
2018-11-21 12:15:00,53.44,53.45,53.41,53.42,11355.0,42.5727,42.5806,42.5488,42.5567,11355.0
2018-11-21 12:20:00,53.42,53.44,53.39,53.43,11062.0,42.5567,42.5727,42.5328,42.5647,11062.0
2018-11-21 12:25:00,53.43,53.48,53.42,53.45,10616.0,42.5647,42.6045,42.5567,42.5806,10616.0
2018-11-21 12:30:00,53.45,53.45,53.42,53.43,6850.0,42.5806,42.5806,42.5567,42.5647,6850.0
2018-11-21 12:35:00,53.42,53.46,53.4,53.43,11724.0,42.5567,42.5886,42.5408,42.5647,11724.0
2018-11-21 12:40:00,53.43,53.45,53.4,53.42,15161.0,42.5647,42.5806,42.5408,42.5567,15161.0
2018-11-21 12:45:00,53.42,53.44,53.39,53.42,16221.0,42.5567,42.5727,42.5328,42.5567,16221.0
2018-11-21 12:50:00,53.41,53.44,53.39,53.44,15704.0,42.5488,42.5727,42.5328,42.5727,15704.0
2018-11-21 12:55:00,53.43,53.5,53.42,53.5,10025.0,42.5647,42.6205,42.5567,42.6205,10025.0
2018-11-21 13:00:00,53.5,53.52,53.46,53.47,12960.0,42.6205,42.6364,42.5886,42.5966,12960.0
2018-11-21 13:05:00,53.47,53.49,53.39,53.4,19457.0,42.5966,42.6125,42.5328,42.5408,19457.0
2018-11-21 13:10:00,53.4,53.42,53.38,53.4,13208.0,42.5408,42.5567,42.5249,42.5408,13208.0
2018-11-21 13:15:00,53.4,53.43,53.39,53.42,13928.0,42.5408,42.5647,42.5328,42.5567,13928.0
2018-11-21 13:20:00,53.42,53.44,53.39,53.4,8932.0,42.5567,42.5727,42.5328,42.5408,8932.0
2018-11-21 13:25:00,53.39,53.42,53.35,53.41,17316.0,42.5328,42.5567,42.501,42.5488,17316.0
2018-11-21 13:30:00,53.42,53.46,53.39,53.41,12663.0,42.5567,42.5886,42.5328,42.5488,12663.0
2018-11-21 13:35:00,53.4,53.4,53.34,53.38,8726.0,42.5408,42.5408,42.493,42.5249,8726.0
2018-11-21 13:40:00,53.39,53.42,53.36,53.37,7861.0,42.5328,42.5567,42.5089,42.5169,7861.0
2018-11-21 13:45:00,53.38,53.43,53.37,53.37,8791.0,42.5249,42.5647,42.5169,42.5169,8791.0
2018-11-21 13:50:00,53.36,53.37,53.34,53.35,8594.0,42.5089,42.5169,42.493,42.501,8594.0
2018-11-21 13:55:00,53.34,53.38,53.34,53.36,9407.0,42.493,42.5249,42.493,42.5089,9407.0
2018-11-21 14:00:00,53.36,53.36,53.32,53.35,11586.0,42.5089,42.5089,42.4771,42.501,11586.0
2018-11-21 14:05:00,53.34,53.36,53.32,53.35,11362.0,42.493,42.5089,42.4771,42.501,11362.0
2018-11-21 14:10:00,53.35,53.4,53.35,53.36,14838.0,42.501,42.5408,42.501,42.5089,14838.0
2018-11-21 14:15:00,53.36,53.39,53.36,53.37,10897.0,42.5089,42.5328,42.5089,42.5169,10897.0
2018-11-21 14:20:00,53.37,53.4,53.35,53.35,9236.0,42.5169,42.5408,42.501,42.501,9236.0
2018-11-21 14:25:00,53.35,53.44,53.35,53.44,9834.0,42.501,42.5727,42.501,42.5727,9834.0
2018-11-21 14:30:00,53.44,53.46,53.42,53.45,11392.0,42.5727,42.5886,42.5567,42.5806,11392.0
2018-11-21 14:35:00,53.44,53.46,53.41,53.42,8925.0,42.5727,42.5886,42.5488,42.5567,8925.0
2018-11-21 14:40:00,53.42,53.46,53.42,53.45,8853.0,42.5567,42.5886,42.5567,42.5806,8853.0
2018-11-21 14:45:00,53.45,53.47,53.44,53.46,10910.0,42.5806,42.5966,42.5727,42.5886,10910.0
2018-11-21 14:50:00,53.46,53.51,53.45,53.47,13241.0,42.5886,42.6284,42.5806,42.5966,13241.0
2018-11-21 14:55:00,53.47,53.54,53.46,53.51,12363.0,42.5966,42.6523,42.5886,42.6284,12363.0
2018-11-21 15:00:00,53.51,53.56,53.49,53.5,16930.0,42.6284,42.6683,42.6125,42.6205,16930.0
2018-11-21 15:05:00,53.5,53.53,53.47,53.53,24761.0,42.6205,42.6444,42.5966,42.6444,24761.0
2018-11-21 15:10:00,53.52,53.53,53.44,53.45,16682.0,42.6364,42.6444,42.5727,42.5806,16682.0
2018-11-21 15:15:00,53.45,53.49,53.44,53.44,27188.0,42.5806,42.6125,42.5727,42.5727,27188.0
2018-11-21 15:20:00,53.45,53.45,53.39,53.45,49982.0,42.5806,42.5806,42.5328,42.5806,49982.0
2018-11-21 15:25:00,53.47,53.48,53.34,53.34,97968.0,42.5966,42.6045,42.493,42.493,97968.0
2018-11-21 15:30:00,53.34,53.36,53.28,53.33,38194.0,42.493,42.5089,42.4452,42.4851,38194.0
2018-11-21 15:35:00,53.34,53.38,53.33,53.36,22608.0,42.493,42.5249,42.4851,42.5089,22608.0
2018-11-21 15:40:00,53.36,53.4,53.35,53.35,40067.0,42.5089,42.5408,42.501,42.501,40067.0
2018-11-21 15:45:00,53.35,53.39,53.3,53.35,108849.0,42.501,42.5328,42.4612,42.501,108849.0
2018-11-21 15:50:00,53.36,53.39,53.31,53.39,110631.0,42.5089,42.5328,42.4691,42.5328,110631.0
2018-11-21 15:55:00,53.38,53.5,53.38,53.5,290892.0,42.5249,42.6205,42.5249,42.6205,290892.0
2018-11-23 09:30:00,53.49,53.53,53.29,53.31,24483.0,42.6125,42.6444,42.4532,42.4691,24483.0
2018-11-23 09:35:00,53.3,53.38,53.21,53.31,18661.0,42.4612,42.5249,42.3895,42.4691,18661.0
2018-11-23 09:40:00,53.31,53.39,53.28,53.28,9387.0,42.4691,42.5328,42.4452,42.4452,9387.0
2018-11-23 09:45:00,53.27,53.29,53.22,53.25,12289.0,42.4373,42.4532,42.3974,42.4213,12289.0
2018-11-23 09:50:00,53.25,53.3,53.22,53.28,17241.0,42.4213,42.4612,42.3974,42.4452,17241.0
2018-11-23 09:55:00,53.26,53.27,53.17,53.26,26522.0,42.4293,42.4373,42.3576,42.4293,26522.0
2018-11-23 10:00:00,53.26,53.26,53.08,53.08,14583.0,42.4293,42.4293,42.2859,42.2859,14583.0
2018-11-23 10:05:00,53.09,53.11,53.04,53.08,9235.0,42.2939,42.3098,42.254,42.2859,9235.0
2018-11-23 10:10:00,53.09,53.2,53.08,53.18,13049.0,42.2939,42.3815,42.2859,42.3656,13049.0
2018-11-23 10:15:00,53.18,53.27,53.18,53.2,18912.0,42.3656,42.4373,42.3656,42.3815,18912.0
2018-11-23 10:20:00,53.18,53.2,53.02,53.04,26046.0,42.3656,42.3815,42.2381,42.254,26046.0
2018-11-23 10:25:00,53.03,53.1,52.99,53.04,16864.0,42.2461,42.3018,42.2142,42.254,16864.0
2018-11-23 10:30:00,53.03,53.12,53.01,53.08,20844.0,42.2461,42.3178,42.2301,42.2859,20844.0
2018-11-23 10:35:00,53.09,53.16,53.07,53.16,12596.0,42.2939,42.3496,42.2779,42.3496,12596.0
2018-11-23 10:40:00,53.16,53.24,53.16,53.2,10583.0,42.3496,42.4134,42.3496,42.3815,10583.0
2018-11-23 10:45:00,53.21,53.31,53.21,53.31,9020.0,42.3895,42.4691,42.3895,42.4691,9020.0
2018-11-23 10:50:00,53.31,53.33,53.28,53.32,11043.0,42.4691,42.4851,42.4452,42.4771,11043.0
2018-11-23 10:55:00,53.31,53.31,53.25,53.29,6985.0,42.4691,42.4691,42.4213,42.4532,6985.0
2018-11-23 11:00:00,53.28,53.31,53.24,53.25,15457.0,42.4452,42.4691,42.4134,42.4213,15457.0
2018-11-23 11:05:00,53.22,53.24,53.17,53.18,11275.0,42.3974,42.4134,42.3576,42.3656,11275.0
2018-11-23 11:10:00,53.18,53.23,53.16,53.23,10309.0,42.3656,42.4054,42.3496,42.4054,10309.0
2018-11-23 11:15:00,53.23,53.28,53.21,53.28,7612.0,42.4054,42.4452,42.3895,42.4452,7612.0
2018-11-23 11:20:00,53.27,53.4,53.26,53.4,12756.0,42.4373,42.5408,42.4293,42.5408,12756.0
2018-11-23 11:25:00,53.39,53.39,53.33,53.39,11265.0,42.5328,42.5328,42.4851,42.5328,11265.0
2018-11-23 11:30:00,53.39,53.45,53.36,53.37,9361.0,42.5328,42.5806,42.5089,42.5169,9361.0
2018-11-23 11:35:00,53.37,53.41,53.35,53.36,8980.0,42.5169,42.5488,42.501,42.5089,8980.0
2018-11-23 11:40:00,53.36,53.36,53.29,53.29,8799.0,42.5089,42.5089,42.4532,42.4532,8799.0
2018-11-23 11:45:00,53.3,53.36,53.3,53.3,6718.0,42.4612,42.5089,42.4612,42.4612,6718.0
2018-11-23 11:50:00,53.3,53.31,53.25,53.27,8073.0,42.4612,42.4691,42.4213,42.4373,8073.0
2018-11-23 11:55:00,53.25,53.26,53.19,53.21,10440.0,42.4213,42.4293,42.3735,42.3895,10440.0
2018-11-23 12:00:00,53.21,53.22,53.17,53.19,11791.0,42.3895,42.3974,42.3576,42.3735,11791.0
2018-11-23 12:05:00,53.19,53.22,53.14,53.2,14267.0,42.3735,42.3974,42.3337,42.3815,14267.0
2018-11-23 12:10:00,53.21,53.23,53.18,53.18,8031.0,42.3895,42.4054,42.3656,42.3656,8031.0
2018-11-23 12:15:00,53.18,53.22,53.18,53.22,6666.0,42.3656,42.3974,42.3656,42.3974,6666.0
2018-11-23 12:20:00,53.24,53.3,53.23,53.3,10483.0,42.4134,42.4612,42.4054,42.4612,10483.0
2018-11-23 12:25:00,53.3,53.3,53.27,53.3,4814.0,42.4612,42.4612,42.4373,42.4612,4814.0
2018-11-23 12:30:00,53.29,53.31,53.22,53.25,15686.0,42.4532,42.4691,42.3974,42.4213,15686.0
2018-11-23 12:35:00,53.25,53.34,53.24,53.31,13284.0,42.4213,42.493,42.4134,42.4691,13284.0
2018-11-23 12:40:00,53.31,53.33,53.3,53.33,6674.0,42.4691,42.4851,42.4612,42.4851,6674.0
2018-11-23 12:45:00,53.33,53.41,53.33,53.4,13597.0,42.4851,42.5488,42.4851,42.5408,13597.0
2018-11-23 12:50:00,53.41,53.41,53.31,53.33,13295.0,42.5488,42.5488,42.4691,42.4851,13295.0
2018-11-23 12:55:00,53.32,53.34,53.22,53.24,50228.0,42.4771,42.493,42.3974,42.4134,50228.0
2018-11-26 09:30:00,53.23,53.34,53.13,53.23,49917.0,42.4054,42.493,42.3257,42.4054,49917.0
2018-11-26 09:35:00,53.24,53.34,53.07,53.31,29244.0,42.4134,42.493,42.2779,42.4691,29244.0
2018-11-26 09:40:00,53.35,53.4,53.22,53.25,36416.0,42.501,42.5408,42.3974,42.4213,36416.0
2018-11-26 09:45:00,53.26,53.26,53.12,53.21,19979.0,42.4293,42.4293,42.3178,42.3895,19979.0
2018-11-26 09:50:00,53.22,53.34,53.19,53.32,19396.0,42.3974,42.493,42.3735,42.4771,19396.0
2018-11-26 09:55:00,53.33,53.41,53.31,53.39,12964.0,42.4851,42.5488,42.4691,42.5328,12964.0
2018-11-26 10:00:00,53.38,53.38,53.23,53.28,20489.0,42.5249,42.5249,42.4054,42.4452,20489.0
2018-11-26 10:05:00,53.26,53.28,53.12,53.12,15584.0,42.4293,42.4452,42.3178,42.3178,15584.0
2018-11-26 10:10:00,53.13,53.13,52.99,53.0,12437.0,42.3257,42.3257,42.2142,42.2222,12437.0
2018-11-26 10:15:00,52.98,53.02,52.95,52.97,17348.0,42.2062,42.2381,42.1823,42.1983,17348.0
2018-11-26 10:20:00,52.97,53.03,52.96,52.98,13320.0,42.1983,42.2461,42.1903,42.2062,13320.0
2018-11-26 10:25:00,52.99,53.01,52.96,52.99,11275.0,42.2142,42.2301,42.1903,42.2142,11275.0
2018-11-26 10:30:00,53.0,53.0,52.88,52.89,35673.0,42.2222,42.2222,42.1266,42.1345,35673.0
2018-11-26 10:35:00,52.88,53.04,52.88,52.95,22279.0,42.1266,42.254,42.1266,42.1823,22279.0
2018-11-26 10:40:00,52.94,52.95,52.69,52.74,32394.0,42.1744,42.1823,41.9752,42.015,32394.0
2018-11-26 10:45:00,52.74,52.84,52.73,52.82,14762.0,42.015,42.0947,42.0071,42.0788,14762.0
2018-11-26 10:50:00,52.81,52.84,52.77,52.82,11291.0,42.0708,42.0947,42.0389,42.0788,11291.0
2018-11-26 10:55:00,52.81,52.85,52.75,52.77,7127.0,42.0708,42.1027,42.023,42.0389,7127.0
2018-11-26 11:00:00,52.77,52.83,52.76,52.77,10024.0,42.0389,42.0867,42.031,42.0389,10024.0
2018-11-26 11:05:00,52.77,52.85,52.75,52.85,9524.0,42.0389,42.1027,42.023,42.1027,9524.0
2018-11-26 11:10:00,52.84,52.86,52.77,52.77,9744.0,42.0947,42.1106,42.0389,42.0389,9744.0
2018-11-26 11:15:00,52.76,52.81,52.75,52.79,8997.0,42.031,42.0708,42.023,42.0549,8997.0
2018-11-26 11:20:00,52.79,52.89,52.78,52.86,10044.0,42.0549,42.1345,42.0469,42.1106,10044.0
2018-11-26 11:25:00,52.85,52.87,52.82,52.84,8721.0,42.1027,42.1186,42.0788,42.0947,8721.0
2018-11-26 11:30:00,52.83,52.86,52.75,52.84,27977.0,42.0867,42.1106,42.023,42.0947,27977.0
2018-11-26 11:35:00,52.83,52.87,52.79,52.82,10590.0,42.0867,42.1186,42.0549,42.0788,10590.0
2018-11-26 11:40:00,52.82,52.83,52.77,52.8,10903.0,42.0788,42.0867,42.0389,42.0628,10903.0
2018-11-26 11:45:00,52.79,52.84,52.79,52.84,7249.0,42.0549,42.0947,42.0549,42.0947,7249.0
2018-11-26 11:50:00,52.84,52.87,52.82,52.84,6004.0,42.0947,42.1186,42.0788,42.0947,6004.0
2018-11-26 11:55:00,52.85,52.87,52.83,52.85,8512.0,42.1027,42.1186,42.0867,42.1027,8512.0
2018-11-26 12:00:00,52.85,52.9,52.84,52.9,6933.0,42.1027,42.1425,42.0947,42.1425,6933.0
2018-11-26 12:05:00,52.89,52.9,52.86,52.9,6112.0,42.1345,42.1425,42.1106,42.1425,6112.0
2018-11-26 12:10:00,52.91,52.95,52.87,52.9,14477.0,42.1505,42.1823,42.1186,42.1425,14477.0
2018-11-26 12:15:00,52.91,52.92,52.84,52.86,7756.0,42.1505,42.1584,42.0947,42.1106,7756.0
2018-11-26 12:20:00,52.85,52.86,52.82,52.83,14029.0,42.1027,42.1106,42.0788,42.0867,14029.0
2018-11-26 12:25:00,52.82,52.92,52.82,52.91,8271.0,42.0788,42.1584,42.0788,42.1505,8271.0
2018-11-26 12:30:00,52.92,52.96,52.92,52.96,8991.0,42.1584,42.1903,42.1584,42.1903,8991.0
2018-11-26 12:35:00,52.96,52.97,52.88,52.89,10507.0,42.1903,42.1983,42.1266,42.1345,10507.0
2018-11-26 12:40:00,52.89,52.92,52.89,52.91,8156.0,42.1345,42.1584,42.1345,42.1505,8156.0
2018-11-26 12:45:00,52.91,52.97,52.9,52.94,32522.0,42.1505,42.1983,42.1425,42.1744,32522.0
2018-11-26 12:50:00,52.94,52.96,52.92,52.95,12261.0,42.1744,42.1903,42.1584,42.1823,12261.0
2018-11-26 12:55:00,52.96,52.99,52.94,52.94,10780.0,42.1903,42.2142,42.1744,42.1744,10780.0
2018-11-26 13:00:00,52.95,52.96,52.91,52.92,13220.0,42.1823,42.1903,42.1505,42.1584,13220.0
2018-11-26 13:05:00,52.93,53.0,52.92,52.99,17952.0,42.1664,42.2222,42.1584,42.2142,17952.0
2018-11-26 13:10:00,52.98,53.06,52.98,53.03,16642.0,42.2062,42.27,42.2062,42.2461,16642.0
2018-11-26 13:15:00,53.03,53.03,52.99,53.01,9180.0,42.2461,42.2461,42.2142,42.2301,9180.0
2018-11-26 13:20:00,53.01,53.04,53.01,53.02,16050.0,42.2301,42.254,42.2301,42.2381,16050.0
2018-11-26 13:25:00,53.02,53.1,53.01,53.08,8508.0,42.2381,42.3018,42.2301,42.2859,8508.0
2018-11-26 13:30:00,53.08,53.08,53.05,53.06,9692.0,42.2859,42.2859,42.262,42.27,9692.0
2018-11-26 13:35:00,53.07,53.08,53.03,53.04,11711.0,42.2779,42.2859,42.2461,42.254,11711.0
2018-11-26 13:40:00,53.04,53.05,53.01,53.04,8390.0,42.254,42.262,42.2301,42.254,8390.0
2018-11-26 13:45:00,53.05,53.09,53.01,53.09,22855.0,42.262,42.2939,42.2301,42.2939,22855.0
2018-11-26 13:50:00,53.09,53.1,53.06,53.06,8179.0,42.2939,42.3018,42.27,42.27,8179.0
2018-11-26 13:55:00,53.06,53.08,53.04,53.05,6500.0,42.27,42.2859,42.254,42.262,6500.0
2018-11-26 14:00:00,53.04,53.11,53.03,53.1,11474.0,42.254,42.3098,42.2461,42.3018,11474.0
2018-11-26 14:05:00,53.1,53.1,53.06,53.07,8062.0,42.3018,42.3018,42.27,42.2779,8062.0
2018-11-26 14:10:00,53.06,53.11,53.06,53.11,11736.0,42.27,42.3098,42.27,42.3098,11736.0
2018-11-26 14:15:00,53.11,53.13,53.09,53.12,13221.0,42.3098,42.3257,42.2939,42.3178,13221.0
2018-11-26 14:20:00,53.12,53.16,53.11,53.15,10483.0,42.3178,42.3496,42.3098,42.3417,10483.0
2018-11-26 14:25:00,53.14,53.17,53.13,53.14,9393.0,42.3337,42.3576,42.3257,42.3337,9393.0
2018-11-26 14:30:00,53.14,53.18,53.12,53.18,11668.0,42.3337,42.3656,42.3178,42.3656,11668.0
2018-11-26 14:35:00,53.17,53.18,53.15,53.16,10452.0,42.3576,42.3656,42.3417,42.3496,10452.0
2018-11-26 14:40:00,53.16,53.16,53.11,53.13,12318.0,42.3496,42.3496,42.3098,42.3257,12318.0
2018-11-26 14:45:00,53.13,53.19,53.13,53.17,10900.0,42.3257,42.3735,42.3257,42.3576,10900.0
2018-11-26 14:50:00,53.16,53.21,53.15,53.2,10800.0,42.3496,42.3895,42.3417,42.3815,10800.0
2018-11-26 14:55:00,53.21,53.24,53.2,53.24,22212.0,42.3895,42.4134,42.3815,42.4134,22212.0
2018-11-26 15:00:00,53.23,53.26,53.2,53.25,20532.0,42.4054,42.4293,42.3815,42.4213,20532.0
2018-11-26 15:05:00,53.24,53.27,53.23,53.24,29322.0,42.4134,42.4373,42.4054,42.4134,29322.0
2018-11-26 15:10:00,53.25,53.27,53.21,53.22,73209.0,42.4213,42.4373,42.3895,42.3974,73209.0
2018-11-26 15:15:00,53.21,53.27,53.21,53.26,20881.0,42.3895,42.4373,42.3895,42.4293,20881.0
2018-11-26 15:20:00,53.26,53.26,53.23,53.24,28912.0,42.4293,42.4293,42.4054,42.4134,28912.0
2018-11-26 15:25:00,53.24,53.29,53.23,53.28,34540.0,42.4134,42.4532,42.4054,42.4452,34540.0
2018-11-26 15:30:00,53.28,53.33,53.28,53.33,25432.0,42.4452,42.4851,42.4452,42.4851,25432.0
2018-11-26 15:35:00,53.33,53.37,53.29,53.3,46250.0,42.4851,42.5169,42.4532,42.4612,46250.0
2018-11-26 15:40:00,53.29,53.34,53.28,53.34,40379.0,42.4532,42.493,42.4452,42.493,40379.0
2018-11-26 15:45:00,53.34,53.4,53.34,53.4,61686.0,42.493,42.5408,42.493,42.5408,61686.0
2018-11-26 15:50:00,53.39,53.43,53.39,53.4,128650.0,42.5328,42.5647,42.5328,42.5408,128650.0
2018-11-26 15:55:00,53.41,53.51,53.41,53.5,384501.0,42.5488,42.6284,42.5488,42.6205,384501.0
2018-11-27 09:30:00,53.55,53.72,53.53,53.64,30518.0,42.6603,42.7957,42.6444,42.732,30518.0
2018-11-27 09:35:00,53.6,53.66,53.48,53.66,44020.0,42.7001,42.7479,42.6045,42.7479,44020.0
2018-11-27 09:40:00,53.65,53.76,53.62,53.65,46998.0,42.74,42.8276,42.7161,42.74,46998.0
2018-11-27 09:45:00,53.66,53.87,53.66,53.86,37056.0,42.7479,42.9152,42.7479,42.9073,37056.0
2018-11-27 09:50:00,53.87,54.03,53.86,54.03,224341.0,42.9152,43.0427,42.9073,43.0427,224341.0
2018-11-27 09:55:00,54.03,54.14,53.97,54.14,53002.0,43.0427,43.1303,42.9949,43.1303,53002.0
2018-11-27 10:00:00,54.12,54.14,53.99,54.06,50936.0,43.1144,43.1303,43.0108,43.0666,50936.0
2018-11-27 10:05:00,54.05,54.11,54.04,54.1,99691.0,43.0586,43.1064,43.0507,43.0985,99691.0
2018-11-27 10:10:00,54.1,54.35,54.09,54.31,66518.0,43.0985,43.2976,43.0905,43.2658,66518.0
2018-11-27 10:15:00,54.3,54.33,54.23,54.29,52570.0,43.2578,43.2817,43.202,43.2498,52570.0
2018-11-27 10:20:00,54.28,54.37,54.27,54.29,40114.0,43.2419,43.3136,43.2339,43.2498,40114.0
2018-11-27 10:25:00,54.29,54.31,54.24,54.28,24953.0,43.2498,43.2658,43.21,43.2419,24953.0
2018-11-27 10:30:00,54.28,54.32,54.24,54.3,34129.0,43.2419,43.2737,43.21,43.2578,34129.0
2018-11-27 10:35:00,54.3,54.3,54.22,54.27,26168.0,43.2578,43.2578,43.1941,43.2339,26168.0
2018-11-27 10:40:00,54.27,54.29,54.23,54.29,24388.0,43.2339,43.2498,43.202,43.2498,24388.0
2018-11-27 10:45:00,54.3,54.3,54.23,54.3,23001.0,43.2578,43.2578,43.202,43.2578,23001.0
2018-11-27 10:50:00,54.3,54.39,54.29,54.36,29059.0,43.2578,43.3295,43.2498,43.3056,29059.0
2018-11-27 10:55:00,54.37,54.44,54.36,54.36,45061.0,43.3136,43.3693,43.3056,43.3056,45061.0
2018-11-27 11:00:00,54.35,54.37,54.27,54.29,20297.0,43.2976,43.3136,43.2339,43.2498,20297.0
2018-11-27 11:05:00,54.28,54.29,54.21,54.23,29321.0,43.2419,43.2498,43.1861,43.202,29321.0
2018-11-27 11:10:00,54.24,54.26,54.16,54.23,36031.0,43.21,43.2259,43.1463,43.202,36031.0
2018-11-27 11:15:00,54.23,54.25,54.21,54.24,18290.0,43.202,43.218,43.1861,43.21,18290.0
2018-11-27 11:20:00,54.23,54.31,54.23,54.31,40097.0,43.202,43.2658,43.202,43.2658,40097.0
2018-11-27 11:25:00,54.3,54.31,54.24,54.3,29196.0,43.2578,43.2658,43.21,43.2578,29196.0
2018-11-27 11:30:00,54.3,54.35,54.29,54.33,23102.0,43.2578,43.2976,43.2498,43.2817,23102.0
2018-11-27 11:35:00,54.33,54.39,54.3,54.34,31118.0,43.2817,43.3295,43.2578,43.2897,31118.0
2018-11-27 11:40:00,54.34,54.38,54.31,54.35,25981.0,43.2897,43.3215,43.2658,43.2976,25981.0
2018-11-27 11:45:00,54.34,54.45,54.34,54.43,20294.0,43.2897,43.3773,43.2897,43.3614,20294.0
2018-11-27 11:50:00,54.42,54.45,54.39,54.43,17789.0,43.3534,43.3773,43.3295,43.3614,17789.0
2018-11-27 11:55:00,54.43,54.51,54.43,54.5,30271.0,43.3614,43.4251,43.3614,43.4171,30271.0
2018-11-27 12:00:00,54.5,54.5,54.41,54.42,11431.0,43.4171,43.4171,43.3454,43.3534,11431.0
2018-11-27 12:05:00,54.41,54.45,54.41,54.41,17838.0,43.3454,43.3773,43.3454,43.3454,17838.0
2018-11-27 12:10:00,54.41,54.47,54.4,54.47,18738.0,43.3454,43.3932,43.3375,43.3932,18738.0
2018-11-27 12:15:00,54.46,54.48,54.44,54.48,23622.0,43.3853,43.4012,43.3693,43.4012,23622.0
2018-11-27 12:20:00,54.48,54.49,54.42,54.43,28940.0,43.4012,43.4092,43.3534,43.3614,28940.0
2018-11-27 12:25:00,54.44,54.44,54.35,54.39,34870.0,43.3693,43.3693,43.2976,43.3295,34870.0
2018-11-27 12:30:00,54.4,54.44,54.37,54.4,20145.0,43.3375,43.3693,43.3136,43.3375,20145.0
2018-11-27 12:35:00,54.4,54.42,54.34,54.42,65035.0,43.3375,43.3534,43.2897,43.3534,65035.0
2018-11-27 12:40:00,54.42,54.52,54.41,54.51,27084.0,43.3534,43.4331,43.3454,43.4251,27084.0
2018-11-27 12:45:00,54.51,54.54,54.49,54.52,23000.0,43.4251,43.449,43.4092,43.4331,23000.0
2018-11-27 12:50:00,54.52,54.52,54.49,54.51,18529.0,43.4331,43.4331,43.4092,43.4251,18529.0
2018-11-27 12:55:00,54.5,54.52,54.42,54.43,34845.0,43.4171,43.4331,43.3534,43.3614,34845.0
2018-11-27 13:00:00,54.42,54.43,54.38,54.41,18365.0,43.3534,43.3614,43.3215,43.3454,18365.0
2018-11-27 13:05:00,54.42,54.42,54.38,54.38,13073.0,43.3534,43.3534,43.3215,43.3215,13073.0
2018-11-27 13:10:00,54.39,54.41,54.34,54.41,16735.0,43.3295,43.3454,43.2897,43.3454,16735.0
2018-11-27 13:15:00,54.41,54.5,54.39,54.45,44101.0,43.3454,43.4171,43.3295,43.3773,44101.0
2018-11-27 13:20:00,54.45,54.46,54.41,54.42,17461.0,43.3773,43.3853,43.3454,43.3534,17461.0
2018-11-27 13:25:00,54.43,54.5,54.4,54.5,25622.0,43.3614,43.4171,43.3375,43.4171,25622.0
2018-11-27 13:30:00,54.5,54.51,54.47,54.49,21075.0,43.4171,43.4251,43.3932,43.4092,21075.0
2018-11-27 13:35:00,54.5,54.5,54.46,54.47,37629.0,43.4171,43.4171,43.3853,43.3932,37629.0
2018-11-27 13:40:00,54.46,54.48,54.43,54.46,16561.0,43.3853,43.4012,43.3614,43.3853,16561.0
2018-11-27 13:45:00,54.46,54.49,54.44,54.44,26368.0,43.3853,43.4092,43.3693,43.3693,26368.0
2018-11-27 13:50:00,54.44,54.5,54.43,54.44,16788.0,43.3693,43.4171,43.3614,43.3693,16788.0
2018-11-27 13:55:00,54.43,54.46,54.39,54.45,17641.0,43.3614,43.3853,43.3295,43.3773,17641.0
2018-11-27 14:00:00,54.44,54.44,54.36,54.36,72978.0,43.3693,43.3693,43.3056,43.3056,72978.0
2018-11-27 14:05:00,54.36,54.37,54.28,54.3,62778.0,43.3056,43.3136,43.2419,43.2578,62778.0
2018-11-27 14:10:00,54.3,54.35,54.29,54.33,17338.0,43.2578,43.2976,43.2498,43.2817,17338.0
2018-11-27 14:15:00,54.32,54.33,54.31,54.33,14567.0,43.2737,43.2817,43.2658,43.2817,14567.0
2018-11-27 14:20:00,54.33,54.38,54.33,54.37,33199.0,43.2817,43.3215,43.2817,43.3136,33199.0
2018-11-27 14:25:00,54.38,54.4,54.37,54.38,26984.0,43.3215,43.3375,43.3136,43.3215,26984.0
2018-11-27 14:30:00,54.38,54.39,54.37,54.39,26125.0,43.3215,43.3295,43.3136,43.3295,26125.0
2018-11-27 14:35:00,54.39,54.39,54.34,54.36,27318.0,43.3295,43.3295,43.2897,43.3056,27318.0
2018-11-27 14:40:00,54.36,54.43,54.34,54.41,23325.0,43.3056,43.3614,43.2897,43.3454,23325.0
2018-11-27 14:45:00,54.41,54.42,54.38,54.38,16358.0,43.3454,43.3534,43.3215,43.3215,16358.0
2018-11-27 14:50:00,54.39,54.42,54.37,54.38,33415.0,43.3295,43.3534,43.3136,43.3215,33415.0
2018-11-27 14:55:00,54.38,54.39,54.34,54.38,64127.0,43.3215,43.3295,43.2897,43.3215,64127.0
2018-11-27 15:00:00,54.39,54.4,54.37,54.38,28591.0,43.3295,43.3375,43.3136,43.3215,28591.0
2018-11-27 15:05:00,54.39,54.42,54.38,54.39,29437.0,43.3295,43.3534,43.3215,43.3295,29437.0
2018-11-27 15:10:00,54.39,54.42,54.38,54.42,26356.0,43.3295,43.3534,43.3215,43.3534,26356.0
2018-11-27 15:15:00,54.41,54.45,54.4,54.44,40255.0,43.3454,43.3773,43.3375,43.3693,40255.0
2018-11-27 15:20:00,54.44,54.45,54.43,54.44,38571.0,43.3693,43.3773,43.3614,43.3693,38571.0
2018-11-27 15:25:00,54.44,54.44,54.34,54.34,66087.0,43.3693,43.3693,43.2897,43.2897,66087.0
2018-11-27 15:30:00,54.34,54.35,54.26,54.29,45057.0,43.2897,43.2976,43.2259,43.2498,45057.0
2018-11-27 15:35:00,54.28,54.29,54.22,54.24,43430.0,43.2419,43.2498,43.1941,43.21,43430.0
2018-11-27 15:40:00,54.24,54.25,54.21,54.23,40763.0,43.21,43.218,43.1861,43.202,40763.0
2018-11-27 15:45:00,54.22,54.27,54.22,54.25,82010.0,43.1941,43.2339,43.1941,43.218,82010.0
2018-11-27 15:50:00,54.25,54.25,54.2,54.25,78745.0,43.218,43.218,43.1781,43.218,78745.0
2018-11-27 15:55:00,54.25,54.33,54.24,54.29,177258.0,43.218,43.2817,43.21,43.2498,177258.0
2018-11-28 09:30:00,54.24,54.47,54.18,54.23,40288.0,43.21,43.3932,43.1622,43.202,40288.0
2018-11-28 09:35:00,54.2,54.28,54.15,54.22,43401.0,43.1781,43.2419,43.1383,43.1941,43401.0
2018-11-28 09:40:00,54.22,54.33,54.19,54.32,43863.0,43.1941,43.2817,43.1702,43.2737,43863.0
2018-11-28 09:45:00,54.33,54.49,54.33,54.41,48518.0,43.2817,43.4092,43.2817,43.3454,48518.0
2018-11-28 09:50:00,54.41,54.46,54.36,54.39,43077.0,43.3454,43.3853,43.3056,43.3295,43077.0
2018-11-28 09:55:00,54.38,54.47,54.37,54.44,38379.0,43.3215,43.3932,43.3136,43.3693,38379.0
2018-11-28 10:00:00,54.43,54.44,54.23,54.23,44904.0,43.3614,43.3693,43.202,43.202,44904.0
2018-11-28 10:05:00,54.23,54.31,54.23,54.28,24105.0,43.202,43.2658,43.202,43.2419,24105.0
2018-11-28 10:10:00,54.3,54.3,54.23,54.27,78492.0,43.2578,43.2578,43.202,43.2339,78492.0
2018-11-28 10:15:00,54.25,54.3,54.18,54.22,38849.0,43.218,43.2578,43.1622,43.1941,38849.0
2018-11-28 10:20:00,54.22,54.32,54.21,54.32,26944.0,43.1941,43.2737,43.1861,43.2737,26944.0
2018-11-28 10:25:00,54.3,54.36,54.3,54.36,17985.0,43.2578,43.3056,43.2578,43.3056,17985.0
2018-11-28 10:30:00,54.37,54.42,54.32,54.4,24186.0,43.3136,43.3534,43.2737,43.3375,24186.0
2018-11-28 10:35:00,54.41,54.53,54.41,54.52,20784.0,43.3454,43.441,43.3454,43.4331,20784.0
2018-11-28 10:40:00,54.51,54.62,54.48,54.61,46287.0,43.4251,43.5127,43.4012,43.5048,46287.0
2018-11-28 10:45:00,54.62,54.7,54.6,54.6,36698.0,43.5127,43.5765,43.4968,43.4968,36698.0
2018-11-28 10:50:00,54.61,54.61,54.57,54.57,25973.0,43.5048,43.5048,43.4729,43.4729,25973.0
2018-11-28 10:55:00,54.57,54.58,54.52,54.55,28072.0,43.4729,43.4809,43.4331,43.457,28072.0
2018-11-28 11:00:00,54.54,54.62,54.53,54.62,42715.0,43.449,43.5127,43.441,43.5127,42715.0
2018-11-28 11:05:00,54.64,54.71,54.62,54.62,29262.0,43.5287,43.5844,43.5127,43.5127,29262.0
2018-11-28 11:10:00,54.63,54.63,54.55,54.55,29777.0,43.5207,43.5207,43.457,43.457,29777.0
2018-11-28 11:15:00,54.56,54.59,54.54,54.54,18708.0,43.4649,43.4888,43.449,43.449,18708.0
2018-11-28 11:20:00,54.54,54.59,54.54,54.57,22502.0,43.449,43.4888,43.449,43.4729,22502.0
2018-11-28 11:25:00,54.57,54.61,54.55,54.61,22789.0,43.4729,43.5048,43.457,43.5048,22789.0
2018-11-28 11:30:00,54.62,54.62,54.55,54.56,20299.0,43.5127,43.5127,43.457,43.4649,20299.0
2018-11-28 11:35:00,54.55,54.57,54.5,54.53,26016.0,43.457,43.4729,43.4171,43.441,26016.0
2018-11-28 11:40:00,54.53,54.54,54.49,54.49,17455.0,43.441,43.449,43.4092,43.4092,17455.0
2018-11-28 11:45:00,54.5,54.6,54.5,54.6,23857.0,43.4171,43.4968,43.4171,43.4968,23857.0
2018-11-28 11:50:00,54.59,54.65,54.59,54.64,36479.0,43.4888,43.5366,43.4888,43.5287,36479.0
2018-11-28 11:55:00,54.65,54.71,54.61,54.69,91327.0,43.5366,43.5844,43.5048,43.5685,91327.0
2018-11-28 12:00:00,54.69,54.84,54.67,54.71,96018.0,43.5685,43.688,43.5526,43.5844,96018.0
2018-11-28 12:05:00,54.71,54.8,54.7,54.77,36515.0,43.5844,43.6561,43.5765,43.6322,36515.0
2018-11-28 12:10:00,54.77,54.79,54.69,54.71,26961.0,43.6322,43.6482,43.5685,43.5844,26961.0
2018-11-28 12:15:00,54.71,54.72,54.66,54.7,22215.0,43.5844,43.5924,43.5446,43.5765,22215.0
2018-11-28 12:20:00,54.69,54.72,54.65,54.66,23209.0,43.5685,43.5924,43.5366,43.5446,23209.0
2018-11-28 12:25:00,54.65,54.65,54.56,54.59,23508.0,43.5366,43.5366,43.4649,43.4888,23508.0
2018-11-28 12:30:00,54.59,54.59,54.51,54.54,24464.0,43.4888,43.4888,43.4251,43.449,24464.0
2018-11-28 12:35:00,54.53,54.54,54.41,54.47,22374.0,43.441,43.449,43.3454,43.3932,22374.0
2018-11-28 12:40:00,54.46,54.46,54.41,54.45,12730.0,43.3853,43.3853,43.3454,43.3773,12730.0
2018-11-28 12:45:00,54.46,54.5,54.45,54.46,25206.0,43.3853,43.4171,43.3773,43.3853,25206.0
2018-11-28 12:50:00,54.46,54.48,54.45,54.48,12680.0,43.3853,43.4012,43.3773,43.4012,12680.0
2018-11-28 12:55:00,54.48,54.56,54.47,54.54,21424.0,43.4012,43.4649,43.3932,43.449,21424.0
2018-11-28 13:00:00,54.54,54.56,54.52,54.56,22956.0,43.449,43.4649,43.4331,43.4649,22956.0
2018-11-28 13:05:00,54.56,54.6,54.54,54.6,21416.0,43.4649,43.4968,43.449,43.4968,21416.0
2018-11-28 13:10:00,54.6,54.63,54.55,54.59,29224.0,43.4968,43.5207,43.457,43.4888,29224.0
2018-11-28 13:15:00,54.58,54.61,54.57,54.6,19053.0,43.4809,43.5048,43.4729,43.4968,19053.0
2018-11-28 13:20:00,54.6,54.64,54.58,54.61,23759.0,43.4968,43.5287,43.4809,43.5048,23759.0
2018-11-28 13:25:00,54.61,54.62,54.57,54.6,21147.0,43.5048,43.5127,43.4729,43.4968,21147.0
2018-11-28 13:30:00,54.6,54.65,54.57,54.58,29372.0,43.4968,43.5366,43.4729,43.4809,29372.0
2018-11-28 13:35:00,54.58,54.6,54.55,54.6,21506.0,43.4809,43.4968,43.457,43.4968,21506.0
2018-11-28 13:40:00,54.6,54.62,54.59,54.59,20848.0,43.4968,43.5127,43.4888,43.4888,20848.0
2018-11-28 13:45:00,54.59,54.65,54.57,54.64,20014.0,43.4888,43.5366,43.4729,43.5287,20014.0
2018-11-28 13:50:00,54.63,54.63,54.58,54.59,20698.0,43.5207,43.5207,43.4809,43.4888,20698.0
2018-11-28 13:55:00,54.58,54.59,54.55,54.56,18217.0,43.4809,43.4888,43.457,43.4649,18217.0
2018-11-28 14:00:00,54.55,54.57,54.51,54.54,20387.0,43.457,43.4729,43.4251,43.449,20387.0
2018-11-28 14:05:00,54.53,54.57,54.52,54.56,34437.0,43.441,43.4729,43.4331,43.4649,34437.0
2018-11-28 14:10:00,54.56,54.59,54.55,54.55,22160.0,43.4649,43.4888,43.457,43.457,22160.0
2018-11-28 14:15:00,54.56,54.57,54.52,54.53,27283.0,43.4649,43.4729,43.4331,43.441,27283.0
2018-11-28 14:20:00,54.52,54.58,54.5,54.56,27305.0,43.4331,43.4809,43.4171,43.4649,27305.0
2018-11-28 14:25:00,54.57,54.63,54.56,54.62,20995.0,43.4729,43.5207,43.4649,43.5127,20995.0
2018-11-28 14:30:00,54.63,54.63,54.57,54.6,25920.0,43.5207,43.5207,43.4729,43.4968,25920.0
2018-11-28 14:35:00,54.61,54.63,54.6,54.61,19944.0,43.5048,43.5207,43.4968,43.5048,19944.0
2018-11-28 14:40:00,54.61,54.65,54.59,54.65,25304.0,43.5048,43.5366,43.4888,43.5366,25304.0
2018-11-28 14:45:00,54.64,54.68,54.63,54.64,24367.0,43.5287,43.5605,43.5207,43.5287,24367.0
2018-11-28 14:50:00,54.64,54.64,54.61,54.62,21033.0,43.5287,43.5287,43.5048,43.5127,21033.0
2018-11-28 14:55:00,54.62,54.62,54.55,54.57,29806.0,43.5127,43.5127,43.457,43.4729,29806.0
2018-11-28 15:00:00,54.57,54.58,54.52,54.54,26400.0,43.4729,43.4809,43.4331,43.449,26400.0
2018-11-28 15:05:00,54.53,54.53,54.51,54.52,17486.0,43.441,43.441,43.4251,43.4331,17486.0
2018-11-28 15:10:00,54.52,54.59,54.52,54.58,28765.0,43.4331,43.4888,43.4331,43.4809,28765.0
2018-11-28 15:15:00,54.58,54.59,54.54,54.55,26180.0,43.4809,43.4888,43.449,43.457,26180.0
2018-11-28 15:20:00,54.55,54.58,54.53,54.54,30022.0,43.457,43.4809,43.441,43.449,30022.0
2018-11-28 15:25:00,54.54,54.58,54.52,54.56,52064.0,43.449,43.4809,43.4331,43.4649,52064.0
2018-11-28 15:30:00,54.56,54.59,54.53,54.59,27716.0,43.4649,43.4888,43.441,43.4888,27716.0
2018-11-28 15:35:00,54.58,54.64,54.58,54.61,35195.0,43.4809,43.5287,43.4809,43.5048,35195.0
2018-11-28 15:40:00,54.62,54.66,54.62,54.64,39990.0,43.5127,43.5446,43.5127,43.5287,39990.0
2018-11-28 15:45:00,54.64,54.68,54.63,54.67,65820.0,43.5287,43.5605,43.5207,43.5526,65820.0
2018-11-28 15:50:00,54.67,54.68,54.61,54.66,80319.0,43.5526,43.5605,43.5048,43.5446,80319.0
2018-11-28 15:55:00,54.65,54.72,54.63,54.71,228233.0,43.5366,43.5924,43.5207,43.5844,228233.0
2018-11-29 09:30:00,54.75,54.75,54.43,54.51,31464.0,43.6163,43.6163,43.3614,43.4251,31464.0
2018-11-29 09:35:00,54.49,54.59,54.39,54.39,29926.0,43.4092,43.4888,43.3295,43.3295,29926.0
2018-11-29 09:40:00,54.33,54.38,54.25,54.27,25158.0,43.2817,43.3215,43.218,43.2339,25158.0
2018-11-29 09:45:00,54.28,54.33,54.27,54.29,43791.0,43.2419,43.2817,43.2339,43.2498,43791.0
2018-11-29 09:50:00,54.3,54.3,54.2,54.21,26541.0,43.2578,43.2578,43.1781,43.1861,26541.0
2018-11-29 09:55:00,54.22,54.23,54.09,54.12,40208.0,43.1941,43.202,43.0905,43.1144,40208.0
2018-11-29 10:00:00,54.1,54.11,53.96,54.05,52057.0,43.0985,43.1064,42.9869,43.0586,52057.0
2018-11-29 10:05:00,54.04,54.19,53.98,54.16,56238.0,43.0507,43.1702,43.0029,43.1463,56238.0
2018-11-29 10:10:00,54.16,54.19,54.12,54.16,28760.0,43.1463,43.1702,43.1144,43.1463,28760.0
2018-11-29 10:15:00,54.16,54.23,54.14,54.19,27061.0,43.1463,43.202,43.1303,43.1702,27061.0
2018-11-29 10:20:00,54.19,54.26,54.17,54.26,15753.0,43.1702,43.2259,43.1542,43.2259,15753.0
2018-11-29 10:25:00,54.27,54.29,54.2,54.25,34901.0,43.2339,43.2498,43.1781,43.218,34901.0
2018-11-29 10:30:00,54.26,54.35,54.2,54.26,32367.0,43.2259,43.2976,43.1781,43.2259,32367.0
2018-11-29 10:35:00,54.26,54.29,54.19,54.19,21250.0,43.2259,43.2498,43.1702,43.1702,21250.0
2018-11-29 10:40:00,54.19,54.25,54.19,54.23,21191.0,43.1702,43.218,43.1702,43.202,21191.0
2018-11-29 10:45:00,54.24,54.39,54.2,54.36,22484.0,43.21,43.3295,43.1781,43.3056,22484.0
2018-11-29 10:50:00,54.35,54.43,54.35,54.41,32976.0,43.2976,43.3614,43.2976,43.3454,32976.0
2018-11-29 10:55:00,54.41,54.44,54.32,54.33,26677.0,43.3454,43.3693,43.2737,43.2817,26677.0
2018-11-29 11:00:00,54.33,54.37,54.3,54.33,32785.0,43.2817,43.3136,43.2578,43.2817,32785.0
2018-11-29 11:05:00,54.34,54.39,54.32,54.35,26273.0,43.2897,43.3295,43.2737,43.2976,26273.0
2018-11-29 11:10:00,54.36,54.38,54.18,54.2,36758.0,43.3056,43.3215,43.1622,43.1781,36758.0
2018-11-29 11:15:00,54.18,54.22,54.15,54.16,21065.0,43.1622,43.1941,43.1383,43.1463,21065.0
2018-11-29 11:20:00,54.15,54.3,54.14,54.3,40952.0,43.1383,43.2578,43.1303,43.2578,40952.0
2018-11-29 11:25:00,54.3,54.37,54.28,54.36,29766.0,43.2578,43.3136,43.2419,43.3056,29766.0
2018-11-29 11:30:00,54.36,54.38,54.24,54.24,18006.0,43.3056,43.3215,43.21,43.21,18006.0
2018-11-29 11:35:00,54.23,54.26,54.2,54.25,15713.0,43.202,43.2259,43.1781,43.218,15713.0
2018-11-29 11:40:00,54.25,54.27,54.24,54.26,12404.0,43.218,43.2339,43.21,43.2259,12404.0
2018-11-29 11:45:00,54.26,54.3,54.24,54.26,28293.0,43.2259,43.2578,43.21,43.2259,28293.0
2018-11-29 11:50:00,54.25,54.33,54.22,54.33,31951.0,43.218,43.2817,43.1941,43.2817,31951.0
2018-11-29 11:55:00,54.34,54.37,54.29,54.37,22849.0,43.2897,43.3136,43.2498,43.3136,22849.0
2018-11-29 12:00:00,54.36,54.45,54.36,54.42,85853.0,43.3056,43.3773,43.3056,43.3534,85853.0
2018-11-29 12:05:00,54.42,54.44,54.4,54.44,16213.0,43.3534,43.3693,43.3375,43.3693,16213.0
2018-11-29 12:10:00,54.43,54.45,54.41,54.41,18747.0,43.3614,43.3773,43.3454,43.3454,18747.0
2018-11-29 12:15:00,54.41,54.45,54.38,54.44,20147.0,43.3454,43.3773,43.3215,43.3693,20147.0
2018-11-29 12:20:00,54.44,54.53,54.43,54.52,20132.0,43.3693,43.441,43.3614,43.4331,20132.0
2018-11-29 12:25:00,54.53,54.54,54.46,54.47,13543.0,43.441,43.449,43.3853,43.3932,13543.0
2018-11-29 12:30:00,54.47,54.51,54.47,54.5,19030.0,43.3932,43.4251,43.3932,43.4171,19030.0
2018-11-29 12:35:00,54.5,54.51,54.47,54.47,23726.0,43.4171,43.4251,43.3932,43.3932,23726.0
2018-11-29 12:40:00,54.48,54.5,54.45,54.5,18672.0,43.4012,43.4171,43.3773,43.4171,18672.0
2018-11-29 12:45:00,54.5,54.5,54.45,54.46,16198.0,43.4171,43.4171,43.3773,43.3853,16198.0
2018-11-29 12:50:00,54.46,54.5,54.43,54.47,17792.0,43.3853,43.4171,43.3614,43.3932,17792.0
2018-11-29 12:55:00,54.47,54.48,54.42,54.42,10030.0,43.3932,43.4012,43.3534,43.3534,10030.0
2018-11-29 13:00:00,54.43,54.43,54.41,54.42,8146.0,43.3614,43.3614,43.3454,43.3534,8146.0
2018-11-29 13:05:00,54.42,54.43,54.4,54.41,29470.0,43.3534,43.3614,43.3375,43.3454,29470.0
2018-11-29 13:10:00,54.41,54.42,54.37,54.39,13998.0,43.3454,43.3534,43.3136,43.3295,13998.0
2018-11-29 13:15:00,54.4,54.44,54.39,54.44,22031.0,43.3375,43.3693,43.3295,43.3693,22031.0
2018-11-29 13:20:00,54.45,54.48,54.44,54.48,12237.0,43.3773,43.4012,43.3693,43.4012,12237.0
2018-11-29 13:25:00,54.48,54.5,54.48,54.48,8703.0,43.4012,43.4171,43.4012,43.4012,8703.0
2018-11-29 13:30:00,54.48,54.49,54.46,54.48,15600.0,43.4012,43.4092,43.3853,43.4012,15600.0
2018-11-29 13:35:00,54.48,54.5,54.46,54.5,18566.0,43.4012,43.4171,43.3853,43.4171,18566.0
2018-11-29 13:40:00,54.5,54.51,54.48,54.51,11843.0,43.4171,43.4251,43.4012,43.4251,11843.0
2018-11-29 13:45:00,54.51,54.57,54.5,54.54,22381.0,43.4251,43.4729,43.4171,43.449,22381.0
2018-11-29 13:50:00,54.54,54.57,54.52,54.53,10403.0,43.449,43.4729,43.4331,43.441,10403.0
2018-11-29 13:55:00,54.54,54.57,54.52,54.52,12365.0,43.449,43.4729,43.4331,43.4331,12365.0
2018-11-29 14:00:00,54.53,54.55,54.51,54.54,17516.0,43.441,43.457,43.4251,43.449,17516.0
2018-11-29 14:05:00,54.54,54.55,54.51,54.52,17040.0,43.449,43.457,43.4251,43.4331,17040.0
2018-11-29 14:10:00,54.52,54.59,54.51,54.59,16419.0,43.4331,43.4888,43.4251,43.4888,16419.0
2018-11-29 14:15:00,54.59,54.61,54.57,54.59,14042.0,43.4888,43.5048,43.4729,43.4888,14042.0
2018-11-29 14:20:00,54.6,54.6,54.54,54.55,13008.0,43.4968,43.4968,43.449,43.457,13008.0
2018-11-29 14:25:00,54.56,54.6,54.55,54.59,15720.0,43.4649,43.4968,43.457,43.4888,15720.0
2018-11-29 14:30:00,54.58,54.64,54.58,54.64,14523.0,43.4809,43.5287,43.4809,43.5287,14523.0
2018-11-29 14:35:00,54.64,54.64,54.61,54.61,18955.0,43.5287,43.5287,43.5048,43.5048,18955.0
2018-11-29 14:40:00,54.62,54.62,54.56,54.59,19102.0,43.5127,43.5127,43.4649,43.4888,19102.0
2018-11-29 14:45:00,54.59,54.66,54.58,54.65,19208.0,43.4888,43.5446,43.4809,43.5366,19208.0
2018-11-29 14:50:00,54.65,54.67,54.63,54.63,21205.0,43.5366,43.5526,43.5207,43.5207,21205.0
2018-11-29 14:55:00,54.62,54.69,54.62,54.69,15419.0,43.5127,43.5685,43.5127,43.5685,15419.0
2018-11-29 15:00:00,54.7,54.7,54.62,54.65,20666.0,43.5765,43.5765,43.5127,43.5366,20666.0
2018-11-29 15:05:00,54.65,54.66,54.57,54.58,17719.0,43.5366,43.5446,43.4729,43.4809,17719.0
2018-11-29 15:10:00,54.58,54.6,54.55,54.59,13029.0,43.4809,43.4968,43.457,43.4888,13029.0
2018-11-29 15:15:00,54.6,54.62,54.58,54.59,18318.0,43.4968,43.5127,43.4809,43.4888,18318.0
2018-11-29 15:20:00,54.58,54.59,54.46,54.5,33465.0,43.4809,43.4888,43.3853,43.4171,33465.0
2018-11-29 15:25:00,54.51,54.52,54.47,54.51,23728.0,43.4251,43.4331,43.3932,43.4251,23728.0
2018-11-29 15:30:00,54.51,54.55,54.48,54.54,19869.0,43.4251,43.457,43.4012,43.449,19869.0
2018-11-29 15:35:00,54.55,54.57,54.5,54.51,38235.0,43.457,43.4729,43.4171,43.4251,38235.0
2018-11-29 15:40:00,54.51,54.53,54.46,54.47,47729.0,43.4251,43.441,43.3853,43.3932,47729.0
2018-11-29 15:45:00,54.47,54.48,54.41,54.43,59438.0,43.3932,43.4012,43.3454,43.3614,59438.0
2018-11-29 15:50:00,54.43,54.44,54.4,54.4,68633.0,43.3614,43.3693,43.3375,43.3375,68633.0
2018-11-29 15:55:00,54.4,54.57,54.4,54.52,220396.0,43.3375,43.4729,43.3375,43.4331,220396.0
2018-11-30 09:30:00,54.71,54.84,54.54,54.78,30654.0,43.5844,43.688,43.449,43.6402,30654.0
2018-11-30 09:35:00,54.74,54.76,54.65,54.66,6501.0,43.6083,43.6243,43.5366,43.5446,6501.0
2018-11-30 09:40:00,54.67,54.75,54.62,54.69,26445.0,43.5526,43.6163,43.5127,43.5685,26445.0
2018-11-30 09:45:00,54.65,54.67,54.56,54.62,11002.0,43.5366,43.5526,43.4649,43.5127,11002.0
2018-11-30 09:50:00,54.62,54.71,54.61,54.67,12608.0,43.5127,43.5844,43.5048,43.5526,12608.0
2018-11-30 09:55:00,54.65,54.72,54.65,54.67,21900.0,43.5366,43.5924,43.5366,43.5526,21900.0
2018-11-30 10:00:00,54.67,54.72,54.63,54.68,37107.0,43.5526,43.5924,43.5207,43.5605,37107.0
2018-11-30 10:05:00,54.66,54.68,54.51,54.57,51442.0,43.5446,43.5605,43.4251,43.4729,51442.0
2018-11-30 10:10:00,54.57,54.71,54.57,54.67,36907.0,43.4729,43.5844,43.4729,43.5526,36907.0
2018-11-30 10:15:00,54.67,54.69,54.57,54.68,28232.0,43.5526,43.5685,43.4729,43.5605,28232.0
2018-11-30 10:20:00,54.67,54.71,54.65,54.67,26472.0,43.5526,43.5844,43.5366,43.5526,26472.0
2018-11-30 10:25:00,54.67,54.75,54.65,54.71,19479.0,43.5526,43.6163,43.5366,43.5844,19479.0
2018-11-30 10:30:00,54.72,54.79,54.69,54.75,20217.0,43.5924,43.6482,43.5685,43.6163,20217.0
2018-11-30 10:35:00,54.75,54.83,54.72,54.74,22350.0,43.6163,43.68,43.5924,43.6083,22350.0
2018-11-30 10:40:00,54.74,54.74,54.65,54.69,13901.0,43.6083,43.6083,43.5366,43.5685,13901.0
2018-11-30 10:45:00,54.7,54.78,54.7,54.78,9575.0,43.5765,43.6402,43.5765,43.6402,9575.0
2018-11-30 10:50:00,54.77,54.84,54.73,54.84,15459.0,43.6322,43.688,43.6004,43.688,15459.0
2018-11-30 10:55:00,54.85,54.93,54.85,54.88,28876.0,43.6959,43.7597,43.6959,43.7198,28876.0
2018-11-30 11:00:00,54.88,54.95,54.86,54.95,17919.0,43.7198,43.7756,43.7039,43.7756,17919.0
2018-11-30 11:05:00,54.96,55.04,54.96,55.03,22549.0,43.7836,43.8473,43.7836,43.8393,22549.0
2018-11-30 11:10:00,55.03,55.11,54.99,55.09,24059.0,43.8393,43.9031,43.8075,43.8871,24059.0
2018-11-30 11:15:00,55.09,55.09,54.97,54.97,14261.0,43.8871,43.8871,43.7915,43.7915,14261.0
2018-11-30 11:20:00,54.97,55.04,54.96,55.04,29703.0,43.7915,43.8473,43.7836,43.8473,29703.0
2018-11-30 11:25:00,55.06,55.12,55.03,55.09,28611.0,43.8632,43.911,43.8393,43.8871,28611.0
2018-11-30 11:30:00,55.08,55.1,55.03,55.08,24753.0,43.8792,43.8951,43.8393,43.8792,24753.0
2018-11-30 11:35:00,55.07,55.11,55.05,55.1,37338.0,43.8712,43.9031,43.8553,43.8951,37338.0
2018-11-30 11:40:00,55.11,55.13,55.03,55.1,38925.0,43.9031,43.919,43.8393,43.8951,38925.0
2018-11-30 11:45:00,55.1,55.11,55.03,55.03,16230.0,43.8951,43.9031,43.8393,43.8393,16230.0
2018-11-30 11:50:00,55.03,55.12,55.03,55.08,28247.0,43.8393,43.911,43.8393,43.8792,28247.0
2018-11-30 11:55:00,55.08,55.1,55.06,55.08,11595.0,43.8792,43.8951,43.8632,43.8792,11595.0
2018-11-30 12:00:00,55.09,55.13,55.08,55.11,19624.0,43.8871,43.919,43.8792,43.9031,19624.0
2018-11-30 12:05:00,55.1,55.15,55.06,55.07,37836.0,43.8951,43.9349,43.8632,43.8712,37836.0
2018-11-30 12:10:00,55.07,55.19,55.05,55.16,31022.0,43.8712,43.9668,43.8553,43.9429,31022.0
2018-11-30 12:15:00,55.16,55.21,55.15,55.21,24840.0,43.9429,43.9827,43.9349,43.9827,24840.0
2018-11-30 12:20:00,55.2,55.21,55.18,55.2,10705.0,43.9748,43.9827,43.9588,43.9748,10705.0
2018-11-30 12:25:00,55.19,55.26,55.16,55.26,16897.0,43.9668,44.0226,43.9429,44.0226,16897.0
2018-11-30 12:30:00,55.27,55.33,55.26,55.33,14727.0,44.0305,44.0783,44.0226,44.0783,14727.0
2018-11-30 12:35:00,55.35,55.36,55.29,55.32,11539.0,44.0943,44.1022,44.0465,44.0704,11539.0
2018-11-30 12:40:00,55.32,55.34,55.3,55.33,16216.0,44.0704,44.0863,44.0544,44.0783,16216.0
2018-11-30 12:45:00,55.34,55.37,55.32,55.37,26799.0,44.0863,44.1102,44.0704,44.1102,26799.0
2018-11-30 12:50:00,55.38,55.39,55.31,55.31,11928.0,44.1182,44.1261,44.0624,44.0624,11928.0
2018-11-30 12:55:00,55.32,55.32,55.3,55.31,18221.0,44.0704,44.0704,44.0544,44.0624,18221.0
2018-11-30 13:00:00,55.31,55.35,55.3,55.35,17488.0,44.0624,44.0943,44.0544,44.0943,17488.0
2018-11-30 13:05:00,55.35,55.41,55.34,55.4,27004.0,44.0943,44.1421,44.0863,44.1341,27004.0
2018-11-30 13:10:00,55.4,55.47,55.39,55.47,21492.0,44.1341,44.1899,44.1261,44.1899,21492.0
2018-11-30 13:15:00,55.47,55.49,55.46,55.48,20909.0,44.1899,44.2058,44.1819,44.1978,20909.0
2018-11-30 13:20:00,55.48,55.57,55.47,55.56,55526.0,44.1978,44.2695,44.1899,44.2616,55526.0
2018-11-30 13:25:00,55.57,55.63,55.52,55.52,31209.0,44.2695,44.3173,44.2297,44.2297,31209.0
2018-11-30 13:30:00,55.53,55.59,55.45,55.46,38484.0,44.2377,44.2855,44.1739,44.1819,38484.0
2018-11-30 13:35:00,55.46,55.51,55.45,55.47,18683.0,44.1819,44.2217,44.1739,44.1899,18683.0
2018-11-30 13:40:00,55.48,55.49,55.45,55.46,20450.0,44.1978,44.2058,44.1739,44.1819,20450.0
2018-11-30 13:45:00,55.45,55.47,55.43,55.46,13413.0,44.1739,44.1899,44.158,44.1819,13413.0
2018-11-30 13:50:00,55.45,55.53,55.44,55.5,13005.0,44.1739,44.2377,44.166,44.2138,13005.0
2018-11-30 13:55:00,55.51,55.56,55.51,55.55,16908.0,44.2217,44.2616,44.2217,44.2536,16908.0
2018-11-30 14:00:00,55.56,55.57,55.54,55.55,14953.0,44.2616,44.2695,44.2456,44.2536,14953.0
2018-11-30 14:05:00,55.56,55.57,55.53,55.55,22123.0,44.2616,44.2695,44.2377,44.2536,22123.0
2018-11-30 14:10:00,55.56,55.59,55.53,55.58,20715.0,44.2616,44.2855,44.2377,44.2775,20715.0
2018-11-30 14:15:00,55.59,55.6,55.52,55.57,24246.0,44.2855,44.2934,44.2297,44.2695,24246.0
2018-11-30 14:20:00,55.57,55.6,55.54,55.56,23731.0,44.2695,44.2934,44.2456,44.2616,23731.0
2018-11-30 14:25:00,55.56,55.59,55.53,55.55,30833.0,44.2616,44.2855,44.2377,44.2536,30833.0
2018-11-30 14:30:00,55.55,55.58,55.52,55.54,43325.0,44.2536,44.2775,44.2297,44.2456,43325.0
2018-11-30 14:35:00,55.54,55.6,55.53,55.6,26249.0,44.2456,44.2934,44.2377,44.2934,26249.0
2018-11-30 14:40:00,55.6,55.67,55.6,55.66,17828.0,44.2934,44.3492,44.2934,44.3412,17828.0
2018-11-30 14:45:00,55.66,55.7,55.65,55.7,26480.0,44.3412,44.3731,44.3333,44.3731,26480.0
2018-11-30 14:50:00,55.71,55.72,55.65,55.69,24801.0,44.3811,44.389,44.3333,44.3651,24801.0
2018-11-30 14:55:00,55.68,55.77,55.68,55.77,23514.0,44.3572,44.4289,44.3572,44.4289,23514.0
2018-11-30 15:00:00,55.77,55.77,55.72,55.77,26267.0,44.4289,44.4289,44.389,44.4289,26267.0
2018-11-30 15:05:00,55.76,55.77,55.73,55.73,32086.0,44.4209,44.4289,44.397,44.397,32086.0
2018-11-30 15:10:00,55.74,55.74,55.69,55.74,29381.0,44.405,44.405,44.3651,44.405,29381.0
2018-11-30 15:15:00,55.74,55.74,55.69,55.71,28470.0,44.405,44.405,44.3651,44.3811,28470.0
2018-11-30 15:20:00,55.72,55.74,55.69,55.71,36096.0,44.389,44.405,44.3651,44.3811,36096.0
2018-11-30 15:25:00,55.71,55.73,55.67,55.69,41144.0,44.3811,44.397,44.3492,44.3651,41144.0
2018-11-30 15:30:00,55.7,55.71,55.65,55.71,46911.0,44.3731,44.3811,44.3333,44.3811,46911.0
2018-11-30 15:35:00,55.7,55.78,55.68,55.77,53572.0,44.3731,44.4368,44.3572,44.4289,53572.0
2018-11-30 15:40:00,55.77,55.82,55.76,55.8,71923.0,44.4289,44.4687,44.4209,44.4528,71923.0
2018-11-30 15:45:00,55.8,55.87,55.79,55.81,121264.0,44.4528,44.5085,44.4448,44.4607,121264.0
2018-11-30 15:50:00,55.81,55.87,55.8,55.87,147441.0,44.4607,44.5085,44.4528,44.5085,147441.0
2018-11-30 15:55:00,55.87,55.94,55.86,55.89,425656.0,44.5085,44.5643,44.5006,44.5245,425656.0
2018-12-03 09:30:00,55.59,55.69,55.29,55.4,75227.0,44.2855,44.3651,44.0465,44.1341,75227.0
2018-12-03 09:35:00,55.4,55.4,55.2,55.27,53286.0,44.1341,44.1341,43.9748,44.0305,53286.0
2018-12-03 09:40:00,55.27,55.29,55.08,55.09,32456.0,44.0305,44.0465,43.8792,43.8871,32456.0
2018-12-03 09:45:00,55.08,55.15,55.07,55.14,19891.0,43.8792,43.9349,43.8712,43.927,19891.0
2018-12-03 09:50:00,55.14,55.25,55.09,55.25,41576.0,43.927,44.0146,43.8871,44.0146,41576.0
2018-12-03 09:55:00,55.26,55.33,55.18,55.23,26568.0,44.0226,44.0783,43.9588,43.9987,26568.0
2018-12-03 10:00:00,55.23,55.25,55.17,55.2,24801.0,43.9987,44.0146,43.9509,43.9748,24801.0
2018-12-03 10:05:00,55.18,55.33,55.18,55.3,33390.0,43.9588,44.0783,43.9588,44.0544,33390.0
2018-12-03 10:10:00,55.31,55.41,55.3,55.32,45012.0,44.0624,44.1421,44.0544,44.0704,45012.0
2018-12-03 10:15:00,55.33,55.35,55.25,55.26,27404.0,44.0783,44.0943,44.0146,44.0226,27404.0
2018-12-03 10:20:00,55.26,55.3,55.21,55.28,31949.0,44.0226,44.0544,43.9827,44.0385,31949.0
2018-12-03 10:25:00,55.28,55.32,55.24,55.29,27957.0,44.0385,44.0704,44.0066,44.0465,27957.0
2018-12-03 10:30:00,55.3,55.34,55.24,55.25,26631.0,44.0544,44.0863,44.0066,44.0146,26631.0
2018-12-03 10:35:00,55.24,55.33,55.23,55.33,42550.0,44.0066,44.0783,43.9987,44.0783,42550.0
2018-12-03 10:40:00,55.33,55.39,55.31,55.39,31868.0,44.0783,44.1261,44.0624,44.1261,31868.0
2018-12-03 10:45:00,55.39,55.44,55.29,55.29,36156.0,44.1261,44.166,44.0465,44.0465,36156.0
2018-12-03 10:50:00,55.29,55.33,55.23,55.28,19992.0,44.0465,44.0783,43.9987,44.0385,19992.0
2018-12-03 10:55:00,55.27,55.3,55.25,55.29,23265.0,44.0305,44.0544,44.0146,44.0465,23265.0
2018-12-03 11:00:00,55.28,55.3,55.23,55.25,29677.0,44.0385,44.0544,43.9987,44.0146,29677.0
2018-12-03 11:05:00,55.24,55.29,55.24,55.28,27631.0,44.0066,44.0465,44.0066,44.0385,27631.0
2018-12-03 11:10:00,55.28,55.34,55.25,55.34,23217.0,44.0385,44.0863,44.0146,44.0863,23217.0
2018-12-03 11:15:00,55.35,55.43,55.34,55.37,26983.0,44.0943,44.158,44.0863,44.1102,26983.0
2018-12-03 11:20:00,55.37,55.37,55.22,55.24,26027.0,44.1102,44.1102,43.9907,44.0066,26027.0
2018-12-03 11:25:00,55.24,55.33,55.23,55.28,21190.0,44.0066,44.0783,43.9987,44.0385,21190.0
2018-12-03 11:30:00,55.27,55.3,55.23,55.24,21372.0,44.0305,44.0544,43.9987,44.0066,21372.0
2018-12-03 11:35:00,55.23,55.26,55.17,55.18,27922.0,43.9987,44.0226,43.9509,43.9588,27922.0
2018-12-03 11:40:00,55.17,55.23,55.16,55.22,26593.0,43.9509,43.9987,43.9429,43.9907,26593.0
2018-12-03 11:45:00,55.22,55.26,55.2,55.26,26111.0,43.9907,44.0226,43.9748,44.0226,26111.0
2018-12-03 11:50:00,55.26,55.33,55.26,55.3,17795.0,44.0226,44.0783,44.0226,44.0544,17795.0
2018-12-03 11:55:00,55.3,55.4,55.3,55.38,21128.0,44.0544,44.1341,44.0544,44.1182,21128.0
2018-12-03 12:00:00,55.38,55.4,55.36,55.38,15247.0,44.1182,44.1341,44.1022,44.1182,15247.0
2018-12-03 12:05:00,55.38,55.43,55.37,55.43,15039.0,44.1182,44.158,44.1102,44.158,15039.0
2018-12-03 12:10:00,55.43,55.43,55.36,55.36,14000.0,44.158,44.158,44.1022,44.1022,14000.0
2018-12-03 12:15:00,55.36,55.37,55.34,55.36,11453.0,44.1022,44.1102,44.0863,44.1022,11453.0
2018-12-03 12:20:00,55.36,55.41,55.35,55.41,14395.0,44.1022,44.1421,44.0943,44.1421,14395.0
2018-12-03 12:25:00,55.41,55.44,55.4,55.41,11716.0,44.1421,44.166,44.1341,44.1421,11716.0
2018-12-03 12:30:00,55.41,55.44,55.39,55.39,12080.0,44.1421,44.166,44.1261,44.1261,12080.0
2018-12-03 12:35:00,55.39,55.46,55.39,55.45,19680.0,44.1261,44.1819,44.1261,44.1739,19680.0
2018-12-03 12:40:00,55.45,55.45,55.38,55.38,9138.0,44.1739,44.1739,44.1182,44.1182,9138.0
2018-12-03 12:45:00,55.38,55.4,55.37,55.39,15858.0,44.1182,44.1341,44.1102,44.1261,15858.0
2018-12-03 12:50:00,55.39,55.41,55.36,55.4,13839.0,44.1261,44.1421,44.1022,44.1341,13839.0
2018-12-03 12:55:00,55.41,55.42,55.34,55.34,16512.0,44.1421,44.15,44.0863,44.0863,16512.0
2018-12-03 13:00:00,55.35,55.38,55.33,55.37,18083.0,44.0943,44.1182,44.0783,44.1102,18083.0
2018-12-03 13:05:00,55.38,55.41,55.37,55.41,10686.0,44.1182,44.1421,44.1102,44.1421,10686.0
2018-12-03 13:10:00,55.41,55.46,55.41,55.42,23955.0,44.1421,44.1819,44.1421,44.15,23955.0
2018-12-03 13:15:00,55.42,55.42,55.35,55.35,21452.0,44.15,44.15,44.0943,44.0943,21452.0
2018-12-03 13:20:00,55.36,55.41,55.35,55.41,16084.0,44.1022,44.1421,44.0943,44.1421,16084.0
2018-12-03 13:25:00,55.4,55.43,55.39,55.41,11814.0,44.1341,44.158,44.1261,44.1421,11814.0
2018-12-03 13:30:00,55.41,55.44,55.36,55.41,46699.0,44.1421,44.166,44.1022,44.1421,46699.0
2018-12-03 13:35:00,55.4,55.41,55.37,55.37,21325.0,44.1341,44.1421,44.1102,44.1102,21325.0
2018-12-03 13:40:00,55.36,55.36,55.33,55.36,12324.0,44.1022,44.1022,44.0783,44.1022,12324.0
2018-12-03 13:45:00,55.36,55.38,55.35,55.37,21276.0,44.1022,44.1182,44.0943,44.1102,21276.0
2018-12-03 13:50:00,55.36,55.4,55.36,55.36,16779.0,44.1022,44.1341,44.1022,44.1022,16779.0
2018-12-03 13:55:00,55.36,55.39,55.34,55.38,15792.0,44.1022,44.1261,44.0863,44.1182,15792.0
2018-12-03 14:00:00,55.39,55.39,55.34,55.36,17406.0,44.1261,44.1261,44.0863,44.1022,17406.0
2018-12-03 14:05:00,55.37,55.37,55.29,55.31,21065.0,44.1102,44.1102,44.0465,44.0624,21065.0
2018-12-03 14:10:00,55.31,55.34,55.3,55.3,14686.0,44.0624,44.0863,44.0544,44.0544,14686.0
2018-12-03 14:15:00,55.3,55.32,55.28,55.32,17113.0,44.0544,44.0704,44.0385,44.0704,17113.0
2018-12-03 14:20:00,55.32,55.38,55.3,55.37,21563.0,44.0704,44.1182,44.0544,44.1102,21563.0
2018-12-03 14:25:00,55.38,55.39,55.33,55.35,17308.0,44.1182,44.1261,44.0783,44.0943,17308.0
2018-12-03 14:30:00,55.35,55.39,55.28,55.38,24906.0,44.0943,44.1261,44.0385,44.1182,24906.0
2018-12-03 14:35:00,55.38,55.41,55.36,55.4,18382.0,44.1182,44.1421,44.1022,44.1341,18382.0
2018-12-03 14:40:00,55.4,55.4,55.33,55.36,17071.0,44.1341,44.1341,44.0783,44.1022,17071.0
2018-12-03 14:45:00,55.36,55.36,55.31,55.31,12822.0,44.1022,44.1022,44.0624,44.0624,12822.0
2018-12-03 14:50:00,55.31,55.33,55.29,55.31,30450.0,44.0624,44.0783,44.0465,44.0624,30450.0
2018-12-03 14:55:00,55.3,55.33,55.29,55.29,23000.0,44.0544,44.0783,44.0465,44.0465,23000.0
2018-12-03 15:00:00,55.29,55.36,55.29,55.36,22615.0,44.0465,44.1022,44.0465,44.1022,22615.0
2018-12-03 15:05:00,55.35,55.41,55.35,55.41,23903.0,44.0943,44.1421,44.0943,44.1421,23903.0
2018-12-03 15:10:00,55.41,55.44,55.4,55.44,24030.0,44.1421,44.166,44.1341,44.166,24030.0
2018-12-03 15:15:00,55.44,55.51,55.42,55.5,36225.0,44.166,44.2217,44.15,44.2138,36225.0
2018-12-03 15:20:00,55.5,55.51,55.44,55.47,25325.0,44.2138,44.2217,44.166,44.1899,25325.0
2018-12-03 15:25:00,55.47,55.52,55.45,55.51,41238.0,44.1899,44.2297,44.1739,44.2217,41238.0
2018-12-03 15:30:00,55.51,55.57,55.47,55.47,52319.0,44.2217,44.2695,44.1899,44.1899,52319.0
2018-12-03 15:35:00,55.48,55.6,55.47,55.6,29559.0,44.1978,44.2934,44.1899,44.2934,29559.0
2018-12-03 15:40:00,55.6,55.62,55.56,55.61,46179.0,44.2934,44.3094,44.2616,44.3014,46179.0
2018-12-03 15:45:00,55.62,55.66,55.59,55.63,55655.0,44.3094,44.3412,44.2855,44.3173,55655.0
2018-12-03 15:50:00,55.63,55.67,55.62,55.62,60065.0,44.3173,44.3492,44.3094,44.3094,60065.0
2018-12-03 15:55:00,55.63,55.75,55.62,55.69,247052.0,44.3173,44.4129,44.3094,44.3651,247052.0
2018-12-04 09:30:00,55.77,56.08,55.77,55.87,45211.0,44.4289,44.6758,44.4289,44.5085,45211.0
2018-12-04 09:35:00,55.86,55.91,55.77,55.82,11991.0,44.5006,44.5404,44.4289,44.4687,11991.0
2018-12-04 09:40:00,55.83,55.96,55.82,55.92,16297.0,44.4767,44.5802,44.4687,44.5484,16297.0
2018-12-04 09:45:00,55.91,55.97,55.83,55.96,15722.0,44.5404,44.5882,44.4767,44.5802,15722.0
2018-12-04 09:50:00,55.96,56.03,55.96,55.99,21971.0,44.5802,44.636,44.5802,44.6041,21971.0
2018-12-04 09:55:00,55.98,56.04,55.95,56.01,22594.0,44.5962,44.644,44.5723,44.6201,22594.0
2018-12-04 10:00:00,56.01,56.09,56.0,56.09,17088.0,44.6201,44.6838,44.6121,44.6838,17088.0
2018-12-04 10:05:00,56.08,56.08,55.95,55.99,16886.0,44.6758,44.6758,44.5723,44.6041,16886.0
2018-12-04 10:10:00,55.99,56.01,55.95,55.95,40110.0,44.6041,44.6201,44.5723,44.5723,40110.0
2018-12-04 10:15:00,55.94,55.99,55.93,55.98,17497.0,44.5643,44.6041,44.5563,44.5962,17497.0
2018-12-04 10:20:00,55.98,56.05,55.98,56.05,17336.0,44.5962,44.6519,44.5962,44.6519,17336.0
2018-12-04 10:25:00,56.04,56.05,55.85,55.88,32727.0,44.644,44.6519,44.4926,44.5165,32727.0
2018-12-04 10:30:00,55.88,55.91,55.8,55.9,49375.0,44.5165,44.5404,44.4528,44.5324,49375.0
2018-12-04 10:35:00,55.9,55.99,55.89,55.92,19665.0,44.5324,44.6041,44.5245,44.5484,19665.0
2018-12-04 10:40:00,55.93,55.97,55.89,55.97,23220.0,44.5563,44.5882,44.5245,44.5882,23220.0
2018-12-04 10:45:00,55.97,56.01,55.96,55.99,19084.0,44.5882,44.6201,44.5802,44.6041,19084.0
2018-12-04 10:50:00,56.01,56.01,55.96,55.98,21548.0,44.6201,44.6201,44.5802,44.5962,21548.0
2018-12-04 10:55:00,55.98,56.06,55.97,56.05,21129.0,44.5962,44.6599,44.5882,44.6519,21129.0
2018-12-04 11:00:00,56.04,56.21,56.03,56.2,33719.0,44.644,44.7794,44.636,44.7714,33719.0
2018-12-04 11:05:00,56.19,56.24,56.18,56.2,72650.0,44.7635,44.8033,44.7555,44.7714,72650.0
2018-12-04 11:10:00,56.2,56.31,56.19,56.28,44693.0,44.7714,44.8591,44.7635,44.8352,44693.0
2018-12-04 11:15:00,56.28,56.33,56.28,56.3,23976.0,44.8352,44.875,44.8352,44.8511,23976.0
2018-12-04 11:20:00,56.29,56.32,56.19,56.19,45499.0,44.8431,44.867,44.7635,44.7635,45499.0
2018-12-04 11:25:00,56.2,56.24,56.17,56.2,32138.0,44.7714,44.8033,44.7475,44.7714,32138.0
2018-12-04 11:30:00,56.21,56.25,56.18,56.25,41298.0,44.7794,44.8113,44.7555,44.8113,41298.0
2018-12-04 11:35:00,56.25,56.29,56.23,56.26,25151.0,44.8113,44.8431,44.7953,44.8192,25151.0
2018-12-04 11:40:00,56.26,56.28,56.23,56.24,24143.0,44.8192,44.8352,44.7953,44.8033,24143.0
2018-12-04 11:45:00,56.24,56.32,56.24,56.28,36742.0,44.8033,44.867,44.8033,44.8352,36742.0
2018-12-04 11:50:00,56.28,56.3,56.27,56.29,20710.0,44.8352,44.8511,44.8272,44.8431,20710.0
2018-12-04 11:55:00,56.29,56.29,56.16,56.16,19226.0,44.8431,44.8431,44.7396,44.7396,19226.0
2018-12-04 12:00:00,56.17,56.19,56.05,56.05,24448.0,44.7475,44.7635,44.6519,44.6519,24448.0
2018-12-04 12:05:00,56.05,56.05,55.92,56.02,70582.0,44.6519,44.6519,44.5484,44.628,70582.0
2018-12-04 12:10:00,56.02,56.08,55.99,56.03,9996.0,44.628,44.6758,44.6041,44.636,9996.0
2018-12-04 12:15:00,56.02,56.06,55.97,56.06,12658.0,44.628,44.6599,44.5882,44.6599,12658.0
2018-12-04 12:20:00,56.05,56.08,55.96,55.98,9561.0,44.6519,44.6758,44.5802,44.5962,9561.0
2018-12-04 12:25:00,55.98,56.05,55.98,55.98,12355.0,44.5962,44.6519,44.5962,44.5962,12355.0
2018-12-04 12:30:00,55.98,56.09,55.92,56.09,33707.0,44.5962,44.6838,44.5484,44.6838,33707.0
2018-12-04 12:35:00,56.08,56.17,56.04,56.15,34255.0,44.6758,44.7475,44.644,44.7316,34255.0
2018-12-04 12:40:00,56.15,56.16,56.07,56.07,15094.0,44.7316,44.7396,44.6679,44.6679,15094.0
2018-12-04 12:45:00,56.06,56.16,56.06,56.14,10995.0,44.6599,44.7396,44.6599,44.7236,10995.0
2018-12-04 12:50:00,56.18,56.18,56.12,56.15,19873.0,44.7555,44.7555,44.7077,44.7316,19873.0
2018-12-04 12:55:00,56.16,56.21,56.14,56.18,15257.0,44.7396,44.7794,44.7236,44.7555,15257.0
2018-12-04 13:00:00,56.18,56.22,56.18,56.22,17970.0,44.7555,44.7874,44.7555,44.7874,17970.0
2018-12-04 13:05:00,56.23,56.24,56.2,56.23,22463.0,44.7953,44.8033,44.7714,44.7953,22463.0
2018-12-04 13:10:00,56.22,56.25,56.19,56.19,23137.0,44.7874,44.8113,44.7635,44.7635,23137.0
2018-12-04 13:15:00,56.19,56.24,56.19,56.2,20979.0,44.7635,44.8033,44.7635,44.7714,20979.0
2018-12-04 13:20:00,56.2,56.2,56.1,56.12,13363.0,44.7714,44.7714,44.6918,44.7077,13363.0
2018-12-04 13:25:00,56.13,56.13,56.06,56.08,28402.0,44.7157,44.7157,44.6599,44.6758,28402.0
2018-12-04 13:30:00,56.07,56.12,56.06,56.08,16397.0,44.6679,44.7077,44.6599,44.6758,16397.0
2018-12-04 13:35:00,56.08,56.1,56.01,56.04,17453.0,44.6758,44.6918,44.6201,44.644,17453.0
2018-12-04 13:40:00,56.03,56.12,56.01,56.09,31094.0,44.636,44.7077,44.6201,44.6838,31094.0
2018-12-04 13:45:00,56.1,56.13,56.08,56.13,21944.0,44.6918,44.7157,44.6758,44.7157,21944.0
2018-12-04 13:50:00,56.13,56.16,56.09,56.15,17532.0,44.7157,44.7396,44.6838,44.7316,17532.0
2018-12-04 13:55:00,56.15,56.19,56.14,56.16,22280.0,44.7316,44.7635,44.7236,44.7396,22280.0
2018-12-04 14:00:00,56.16,56.2,56.15,56.16,17866.0,44.7396,44.7714,44.7316,44.7396,17866.0
2018-12-04 14:05:00,56.17,56.22,56.16,56.19,31160.0,44.7475,44.7874,44.7396,44.7635,31160.0
2018-12-04 14:10:00,56.2,56.21,56.15,56.15,14968.0,44.7714,44.7794,44.7316,44.7316,14968.0
2018-12-04 14:15:00,56.15,56.16,56.1,56.11,14665.0,44.7316,44.7396,44.6918,44.6997,14665.0
2018-12-04 14:20:00,56.11,56.12,56.09,56.09,21487.0,44.6997,44.7077,44.6838,44.6838,21487.0
2018-12-04 14:25:00,56.09,56.17,56.07,56.17,53899.0,44.6838,44.7475,44.6679,44.7475,53899.0
2018-12-04 14:30:00,56.18,56.21,56.17,56.19,20956.0,44.7555,44.7794,44.7475,44.7635,20956.0
2018-12-04 14:35:00,56.19,56.19,56.11,56.12,20636.0,44.7635,44.7635,44.6997,44.7077,20636.0
2018-12-04 14:40:00,56.12,56.13,56.11,56.12,14535.0,44.7077,44.7157,44.6997,44.7077,14535.0
2018-12-04 14:45:00,56.11,56.17,56.08,56.09,32593.0,44.6997,44.7475,44.6758,44.6838,32593.0
2018-12-04 14:50:00,56.08,56.1,56.04,56.09,18697.0,44.6758,44.6918,44.644,44.6838,18697.0
2018-12-04 14:55:00,56.1,56.11,56.03,56.04,25055.0,44.6918,44.6997,44.636,44.644,25055.0
2018-12-04 15:00:00,56.03,56.04,56.0,56.02,39331.0,44.636,44.644,44.6121,44.628,39331.0
2018-12-04 15:05:00,56.02,56.06,55.96,55.97,21395.0,44.628,44.6599,44.5802,44.5882,21395.0
2018-12-04 15:10:00,55.96,55.96,55.9,55.91,34846.0,44.5802,44.5802,44.5324,44.5404,34846.0
2018-12-04 15:15:00,55.91,55.92,55.77,55.79,50006.0,44.5404,44.5484,44.4289,44.4448,50006.0
2018-12-04 15:20:00,55.79,55.79,55.68,55.71,52100.0,44.4448,44.4448,44.3572,44.3811,52100.0
2018-12-04 15:25:00,55.72,55.82,55.71,55.73,48933.0,44.389,44.4687,44.3811,44.397,48933.0
2018-12-04 15:30:00,55.72,55.82,55.71,55.82,89256.0,44.389,44.4687,44.3811,44.4687,89256.0
2018-12-04 15:35:00,55.81,55.82,55.65,55.66,71832.0,44.4607,44.4687,44.3333,44.3412,71832.0
2018-12-04 15:40:00,55.65,55.67,55.59,55.62,101630.0,44.3333,44.3492,44.2855,44.3094,101630.0
2018-12-04 15:45:00,55.61,55.66,55.59,55.65,103934.0,44.3014,44.3412,44.2855,44.3333,103934.0
2018-12-04 15:50:00,55.65,55.7,55.63,55.67,170487.0,44.3333,44.3731,44.3173,44.3492,170487.0
2018-12-04 15:55:00,55.67,55.83,55.65,55.8,329265.0,44.3492,44.4767,44.3333,44.4528,329265.0
2018-12-06 09:30:00,55.56,55.83,55.37,55.48,63891.0,44.6221,44.8389,44.4695,44.5578,63891.0
2018-12-06 09:35:00,55.44,55.46,55.07,55.08,30397.0,44.5257,44.5418,44.2285,44.2366,30397.0
2018-12-06 09:40:00,55.08,55.18,54.93,54.93,65675.0,44.2366,44.3169,44.1161,44.1161,65675.0
2018-12-06 09:45:00,54.91,55.08,54.88,54.9,37878.0,44.1,44.2366,44.0759,44.092,37878.0
2018-12-06 09:50:00,54.91,55.03,54.88,54.95,34611.0,44.1,44.1964,44.0759,44.1322,34611.0
2018-12-06 09:55:00,54.93,54.93,54.57,54.58,40796.0,44.1161,44.1161,43.827,43.835,40796.0
2018-12-06 10:00:00,54.58,54.75,54.58,54.67,150177.0,43.835,43.9715,43.835,43.9073,150177.0
2018-12-06 10:05:00,54.68,54.74,54.5,54.51,65389.0,43.9153,43.9635,43.7707,43.7788,65389.0
2018-12-06 10:10:00,54.52,54.58,54.46,54.46,84237.0,43.7868,43.835,43.7386,43.7386,84237.0
2018-12-06 10:15:00,54.46,54.55,54.42,54.46,57845.0,43.7386,43.8109,43.7065,43.7386,57845.0
2018-12-06 10:20:00,54.46,54.46,54.29,54.35,39264.0,43.7386,43.7386,43.6021,43.6503,39264.0
2018-12-06 10:25:00,54.35,54.52,54.33,54.5,44334.0,43.6503,43.7868,43.6342,43.7707,44334.0
2018-12-06 10:30:00,54.5,54.62,54.5,54.55,39280.0,43.7707,43.8671,43.7707,43.8109,39280.0
2018-12-06 10:35:00,54.56,54.56,54.4,54.52,82370.0,43.8189,43.8189,43.6904,43.7868,82370.0
2018-12-06 10:40:00,54.52,54.52,54.43,54.44,24349.0,43.7868,43.7868,43.7145,43.7226,24349.0
2018-12-06 10:45:00,54.42,54.5,54.4,54.41,41455.0,43.7065,43.7707,43.6904,43.6985,41455.0
2018-12-06 10:50:00,54.41,54.48,54.37,54.44,31850.0,43.6985,43.7547,43.6663,43.7226,31850.0
2018-12-06 10:55:00,54.45,54.57,54.45,54.54,44902.0,43.7306,43.827,43.7306,43.8029,44902.0
2018-12-06 11:00:00,54.54,54.54,54.43,54.51,27671.0,43.8029,43.8029,43.7145,43.7788,27671.0
2018-12-06 11:05:00,54.5,54.52,54.39,54.39,49926.0,43.7707,43.7868,43.6824,43.6824,49926.0
2018-12-06 11:10:00,54.39,54.39,54.29,54.34,19807.0,43.6824,43.6824,43.6021,43.6422,19807.0
2018-12-06 11:15:00,54.33,54.34,54.26,54.32,23711.0,43.6342,43.6422,43.578,43.6262,23711.0
2018-12-06 11:20:00,54.33,54.42,54.33,54.38,22138.0,43.6342,43.7065,43.6342,43.6744,22138.0
2018-12-06 11:25:00,54.38,54.38,54.23,54.29,20026.0,43.6744,43.6744,43.5539,43.6021,20026.0
2018-12-06 11:30:00,54.3,54.36,54.21,54.36,24392.0,43.6101,43.6583,43.5378,43.6583,24392.0
2018-12-06 11:35:00,54.37,54.39,54.23,54.25,26129.0,43.6663,43.6824,43.5539,43.57,26129.0
2018-12-06 11:40:00,54.24,54.26,54.18,54.21,24191.0,43.5619,43.578,43.5137,43.5378,24191.0
2018-12-06 11:45:00,54.2,54.27,54.16,54.23,23761.0,43.5298,43.586,43.4977,43.5539,23761.0
2018-12-06 11:50:00,54.22,54.28,54.18,54.28,18163.0,43.5459,43.5941,43.5137,43.5941,18163.0
2018-12-06 11:55:00,54.29,54.33,54.26,54.28,26460.0,43.6021,43.6342,43.578,43.5941,26460.0
2018-12-06 12:00:00,54.27,54.34,54.27,54.33,21658.0,43.586,43.6422,43.586,43.6342,21658.0
2018-12-06 12:05:00,54.32,54.36,54.31,54.31,22882.0,43.6262,43.6583,43.6182,43.6182,22882.0
2018-12-06 12:10:00,54.31,54.36,54.29,54.35,25844.0,43.6182,43.6583,43.6021,43.6503,25844.0
2018-12-06 12:15:00,54.36,54.4,54.29,54.29,27984.0,43.6583,43.6904,43.6021,43.6021,27984.0
2018-12-06 12:20:00,54.3,54.39,54.27,54.39,16537.0,43.6101,43.6824,43.586,43.6824,16537.0
2018-12-06 12:25:00,54.39,54.45,54.34,54.34,19980.0,43.6824,43.7306,43.6422,43.6422,19980.0
2018-12-06 12:30:00,54.35,54.37,54.32,54.35,23717.0,43.6503,43.6663,43.6262,43.6503,23717.0
2018-12-06 12:35:00,54.35,54.4,54.34,54.37,15735.0,43.6503,43.6904,43.6422,43.6663,15735.0
2018-12-06 12:40:00,54.37,54.48,54.33,54.48,18465.0,43.6663,43.7547,43.6342,43.7547,18465.0
2018-12-06 12:45:00,54.48,54.54,54.48,54.54,23775.0,43.7547,43.8029,43.7547,43.8029,23775.0
2018-12-06 12:50:00,54.54,54.57,54.48,54.55,13477.0,43.8029,43.827,43.7547,43.8109,13477.0
2018-12-06 12:55:00,54.56,54.58,54.53,54.56,12042.0,43.8189,43.835,43.7948,43.8189,12042.0
2018-12-06 13:00:00,54.55,54.58,54.51,54.52,16969.0,43.8109,43.835,43.7788,43.7868,16969.0
2018-12-06 13:05:00,54.53,54.54,54.46,54.47,14415.0,43.7948,43.8029,43.7386,43.7467,14415.0
2018-12-06 13:10:00,54.47,54.57,54.47,54.56,10549.0,43.7467,43.827,43.7467,43.8189,10549.0
2018-12-06 13:15:00,54.55,54.56,54.52,54.53,12338.0,43.8109,43.8189,43.7868,43.7948,12338.0
2018-12-06 13:20:00,54.53,54.54,54.51,54.53,15487.0,43.7948,43.8029,43.7788,43.7948,15487.0
2018-12-06 13:25:00,54.52,54.56,54.46,54.46,17288.0,43.7868,43.8189,43.7386,43.7386,17288.0
2018-12-06 13:30:00,54.46,54.46,54.39,54.41,22425.0,43.7386,43.7386,43.6824,43.6985,22425.0
2018-12-06 13:35:00,54.41,54.45,54.4,54.41,15814.0,43.6985,43.7306,43.6904,43.6985,15814.0
2018-12-06 13:40:00,54.4,54.44,54.38,54.43,12796.0,43.6904,43.7226,43.6744,43.7145,12796.0
2018-12-06 13:45:00,54.42,54.48,54.42,54.47,11500.0,43.7065,43.7547,43.7065,43.7467,11500.0
2018-12-06 13:50:00,54.48,54.56,54.48,54.55,16641.0,43.7547,43.8189,43.7547,43.8109,16641.0
2018-12-06 13:55:00,54.55,54.59,54.52,54.59,15900.0,43.8109,43.843,43.7868,43.843,15900.0
2018-12-06 14:00:00,54.59,54.67,54.59,54.67,22003.0,43.843,43.9073,43.843,43.9073,22003.0
2018-12-06 14:05:00,54.66,54.72,54.65,54.67,23081.0,43.8992,43.9474,43.8912,43.9073,23081.0
2018-12-06 14:10:00,54.66,54.66,54.57,54.61,18085.0,43.8992,43.8992,43.827,43.8591,18085.0
2018-12-06 14:15:00,54.6,54.67,54.55,54.57,30556.0,43.8511,43.9073,43.8109,43.827,30556.0
2018-12-06 14:20:00,54.58,54.61,54.53,54.57,13833.0,43.835,43.8591,43.7948,43.827,13833.0
2018-12-06 14:25:00,54.57,54.65,54.56,54.64,11392.0,43.827,43.8912,43.8189,43.8832,11392.0
2018-12-06 14:30:00,54.65,54.69,54.62,54.62,21502.0,43.8912,43.9233,43.8671,43.8671,21502.0
2018-12-06 14:35:00,54.63,54.71,54.62,54.7,15524.0,43.8752,43.9394,43.8671,43.9314,15524.0
2018-12-06 14:40:00,54.7,54.79,54.69,54.74,24634.0,43.9314,44.0037,43.9233,43.9635,24634.0
2018-12-06 14:45:00,54.73,54.74,54.65,54.69,25519.0,43.9555,43.9635,43.8912,43.9233,25519.0
2018-12-06 14:50:00,54.7,54.86,54.7,54.85,29224.0,43.9314,44.0599,43.9314,44.0518,29224.0
2018-12-06 14:55:00,54.86,54.92,54.84,54.91,21218.0,44.0599,44.1081,44.0438,44.1,21218.0
2018-12-06 15:00:00,54.92,55.0,54.87,54.88,36368.0,44.1081,44.1723,44.0679,44.0759,36368.0
2018-12-06 15:05:00,54.88,54.9,54.85,54.87,25367.0,44.0759,44.092,44.0518,44.0679,25367.0
2018-12-06 15:10:00,54.86,54.95,54.85,54.91,26276.0,44.0599,44.1322,44.0518,44.1,26276.0
2018-12-06 15:15:00,54.91,54.99,54.88,54.95,28424.0,44.1,44.1643,44.0759,44.1322,28424.0
2018-12-06 15:20:00,54.94,54.95,54.88,54.95,22933.0,44.1241,44.1322,44.0759,44.1322,22933.0
2018-12-06 15:25:00,54.95,55.06,54.92,55.03,32953.0,44.1322,44.2205,44.1081,44.1964,32953.0
2018-12-06 15:30:00,55.02,55.12,54.98,55.05,38547.0,44.1884,44.2687,44.1563,44.2125,38547.0
2018-12-06 15:35:00,55.04,55.12,55.01,55.1,42920.0,44.2044,44.2687,44.1803,44.2526,42920.0
2018-12-06 15:40:00,55.1,55.14,55.02,55.14,67012.0,44.2526,44.2848,44.1884,44.2848,67012.0
2018-12-06 15:45:00,55.13,55.2,55.07,55.19,78073.0,44.2767,44.3329,44.2285,44.3249,78073.0
2018-12-06 15:50:00,55.19,55.26,55.17,55.25,82458.0,44.3249,44.3811,44.3088,44.3731,82458.0
2018-12-06 15:55:00,55.25,55.32,55.22,55.26,223458.0,44.3731,44.4293,44.349,44.3811,223458.0
2018-12-07 09:30:00,55.31,55.37,54.87,54.94,35534.0,44.4213,44.4695,44.0679,44.1241,35534.0
2018-12-07 09:35:00,54.92,54.94,54.82,54.91,22330.0,44.1081,44.1241,44.0278,44.1,22330.0
2018-12-07 09:40:00,54.95,54.97,54.81,54.87,16107.0,44.1322,44.1482,44.0197,44.0679,16107.0
2018-12-07 09:45:00,54.87,55.16,54.86,55.14,28050.0,44.0679,44.3008,44.0599,44.2848,28050.0
2018-12-07 09:50:00,55.13,55.18,55.08,55.11,30076.0,44.2767,44.3169,44.2366,44.2607,30076.0
2018-12-07 09:55:00,55.12,55.2,55.09,55.13,18596.0,44.2687,44.3329,44.2446,44.2767,18596.0
2018-12-07 10:00:00,55.14,55.17,55.05,55.13,24163.0,44.2848,44.3088,44.2125,44.2767,24163.0
2018-12-07 10:05:00,55.14,55.25,55.12,55.22,21005.0,44.2848,44.3731,44.2687,44.349,21005.0
2018-12-07 10:10:00,55.2,55.3,55.16,55.24,21733.0,44.3329,44.4133,44.3008,44.3651,21733.0
2018-12-07 10:15:00,55.24,55.27,55.1,55.11,20401.0,44.3651,44.3892,44.2526,44.2607,20401.0
2018-12-07 10:20:00,55.12,55.12,55.0,55.09,37993.0,44.2687,44.2687,44.1723,44.2446,37993.0
2018-12-07 10:25:00,55.1,55.19,55.05,55.19,43617.0,44.2526,44.3249,44.2125,44.3249,43617.0
2018-12-07 10:30:00,55.19,55.3,55.14,55.26,61377.0,44.3249,44.4133,44.2848,44.3811,61377.0
2018-12-07 10:35:00,55.25,55.28,55.17,55.28,21758.0,44.3731,44.3972,44.3088,44.3972,21758.0
2018-12-07 10:40:00,55.27,55.35,55.24,55.35,18126.0,44.3892,44.4534,44.3651,44.4534,18126.0
2018-12-07 10:45:00,55.35,55.41,55.34,55.37,12845.0,44.4534,44.5016,44.4454,44.4695,12845.0
2018-12-07 10:50:00,55.37,55.49,55.35,55.49,15830.0,44.4695,44.5658,44.4534,44.5658,15830.0
2018-12-07 10:55:00,55.48,55.49,55.44,55.47,10447.0,44.5578,44.5658,44.5257,44.5498,10447.0
2018-12-07 11:00:00,55.46,55.54,55.4,55.54,23798.0,44.5418,44.606,44.4936,44.606,23798.0
2018-12-07 11:05:00,55.54,55.54,55.43,55.53,14320.0,44.606,44.606,44.5177,44.598,14320.0
2018-12-07 11:10:00,55.52,55.58,55.44,55.45,23652.0,44.5899,44.6381,44.5257,44.5337,23652.0
2018-12-07 11:15:00,55.44,55.47,55.41,55.44,18076.0,44.5257,44.5498,44.5016,44.5257,18076.0
2018-12-07 11:20:00,55.43,55.44,55.36,55.39,16880.0,44.5177,44.5257,44.4614,44.4855,16880.0
2018-12-07 11:25:00,55.38,55.45,55.36,55.41,24890.0,44.4775,44.5337,44.4614,44.5016,24890.0
2018-12-07 11:30:00,55.4,55.45,55.36,55.36,23214.0,44.4936,44.5337,44.4614,44.4614,23214.0
2018-12-07 11:35:00,55.36,55.48,55.35,55.47,18753.0,44.4614,44.5578,44.4534,44.5498,18753.0
2018-12-07 11:40:00,55.47,55.53,55.43,55.51,14511.0,44.5498,44.598,44.5177,44.5819,14511.0
2018-12-07 11:45:00,55.52,55.56,55.48,55.5,14779.0,44.5899,44.6221,44.5578,44.5739,14779.0
2018-12-07 11:50:00,55.49,55.5,55.44,55.47,12877.0,44.5658,44.5739,44.5257,44.5498,12877.0
2018-12-07 11:55:00,55.47,55.49,55.4,55.47,16824.0,44.5498,44.5658,44.4936,44.5498,16824.0
2018-12-07 12:00:00,55.47,55.51,55.45,55.48,17706.0,44.5498,44.5819,44.5337,44.5578,17706.0
2018-12-07 12:05:00,55.5,55.52,55.45,55.52,17505.0,44.5739,44.5899,44.5337,44.5899,17505.0
2018-12-07 12:10:00,55.51,55.6,55.51,55.6,15374.0,44.5819,44.6542,44.5819,44.6542,15374.0
2018-12-07 12:15:00,55.61,55.63,55.55,55.55,19016.0,44.6622,44.6783,44.614,44.614,19016.0
2018-12-07 12:20:00,55.55,55.67,55.55,55.66,13532.0,44.614,44.7104,44.614,44.7024,13532.0
2018-12-07 12:25:00,55.66,55.66,55.61,55.62,11096.0,44.7024,44.7024,44.6622,44.6703,11096.0
2018-12-07 12:30:00,55.61,55.62,55.53,55.53,11815.0,44.6622,44.6703,44.598,44.598,11815.0
2018-12-07 12:35:00,55.52,55.54,55.47,55.47,14510.0,44.5899,44.606,44.5498,44.5498,14510.0
2018-12-07 12:40:00,55.48,55.49,55.44,55.48,14146.0,44.5578,44.5658,44.5257,44.5578,14146.0
2018-12-07 12:45:00,55.49,55.54,55.49,55.53,8788.0,44.5658,44.606,44.5658,44.598,8788.0
2018-12-07 12:50:00,55.52,55.62,55.5,55.62,13156.0,44.5899,44.6703,44.5739,44.6703,13156.0
2018-12-07 12:55:00,55.62,55.73,55.6,55.7,18015.0,44.6703,44.7586,44.6542,44.7345,18015.0
2018-12-07 13:00:00,55.69,55.77,55.67,55.72,16177.0,44.7265,44.7907,44.7104,44.7506,16177.0
2018-12-07 13:05:00,55.72,55.73,55.68,55.68,13633.0,44.7506,44.7586,44.7184,44.7184,13633.0
2018-12-07 13:10:00,55.67,55.72,55.64,55.65,11445.0,44.7104,44.7506,44.6863,44.6944,11445.0
2018-12-07 13:15:00,55.65,55.65,55.6,55.62,9949.0,44.6944,44.6944,44.6542,44.6703,9949.0
2018-12-07 13:20:00,55.62,55.68,55.6,55.61,16962.0,44.6703,44.7184,44.6542,44.6622,16962.0
2018-12-07 13:25:00,55.6,55.64,55.58,55.61,13383.0,44.6542,44.6863,44.6381,44.6622,13383.0
2018-12-07 13:30:00,55.6,55.6,55.53,55.53,24199.0,44.6542,44.6542,44.598,44.598,24199.0
2018-12-07 13:35:00,55.53,55.63,55.53,55.6,11502.0,44.598,44.6783,44.598,44.6542,11502.0
2018-12-07 13:40:00,55.61,55.71,55.61,55.69,12710.0,44.6622,44.7425,44.6622,44.7265,12710.0
2018-12-07 13:45:00,55.68,55.69,55.6,55.6,11899.0,44.7184,44.7265,44.6542,44.6542,11899.0
2018-12-07 13:50:00,55.59,55.63,55.58,55.61,11589.0,44.6462,44.6783,44.6381,44.6622,11589.0
2018-12-07 13:55:00,55.61,55.62,55.47,55.48,17740.0,44.6622,44.6703,44.5498,44.5578,17740.0
2018-12-07 14:00:00,55.48,55.48,55.43,55.45,20554.0,44.5578,44.5578,44.5177,44.5337,20554.0
2018-12-07 14:05:00,55.45,55.49,55.43,55.44,23768.0,44.5337,44.5658,44.5177,44.5257,23768.0
2018-12-07 14:10:00,55.43,55.49,55.41,55.46,20975.0,44.5177,44.5658,44.5016,44.5418,20975.0
2018-12-07 14:15:00,55.46,55.49,55.42,55.47,27358.0,44.5418,44.5658,44.5096,44.5498,27358.0
2018-12-07 14:20:00,55.47,55.53,55.44,55.44,19430.0,44.5498,44.598,44.5257,44.5257,19430.0
2018-12-07 14:25:00,55.44,55.45,55.39,55.45,18670.0,44.5257,44.5337,44.4855,44.5337,18670.0
2018-12-07 14:30:00,55.46,55.48,55.42,55.45,16244.0,44.5418,44.5578,44.5096,44.5337,16244.0
2018-12-07 14:35:00,55.44,55.44,55.4,55.42,18616.0,44.5257,44.5257,44.4936,44.5096,18616.0
2018-12-07 14:40:00,55.42,55.47,55.41,55.47,17720.0,44.5096,44.5498,44.5016,44.5498,17720.0
2018-12-07 14:45:00,55.46,55.53,55.45,55.51,17780.0,44.5418,44.598,44.5337,44.5819,17780.0
2018-12-07 14:50:00,55.51,55.6,55.51,55.53,19534.0,44.5819,44.6542,44.5819,44.598,19534.0
2018-12-07 14:55:00,55.53,55.54,55.41,55.42,23821.0,44.598,44.606,44.5016,44.5096,23821.0
2018-12-07 15:00:00,55.44,55.5,55.43,55.47,24699.0,44.5257,44.5739,44.5177,44.5498,24699.0
2018-12-07 15:05:00,55.47,55.57,55.47,55.54,35160.0,44.5498,44.6301,44.5498,44.606,35160.0
2018-12-07 15:10:00,55.55,55.57,55.52,55.53,23291.0,44.614,44.6301,44.5899,44.598,23291.0
2018-12-07 15:15:00,55.52,55.57,55.47,55.56,33750.0,44.5899,44.6301,44.5498,44.6221,33750.0
2018-12-07 15:20:00,55.55,55.57,55.5,55.54,24384.0,44.614,44.6301,44.5739,44.606,24384.0
2018-12-07 15:25:00,55.54,55.65,55.5,55.59,34662.0,44.606,44.6944,44.5739,44.6462,34662.0
2018-12-07 15:30:00,55.59,55.66,55.57,55.64,43992.0,44.6462,44.7024,44.6301,44.6863,43992.0
2018-12-07 15:35:00,55.64,55.72,55.54,55.54,46595.0,44.6863,44.7506,44.606,44.606,46595.0
2018-12-07 15:40:00,55.54,55.57,55.49,55.55,48732.0,44.606,44.6301,44.5658,44.614,48732.0
2018-12-07 15:45:00,55.54,55.54,55.44,55.44,52300.0,44.606,44.606,44.5257,44.5257,52300.0
2018-12-07 15:50:00,55.45,55.55,55.44,55.48,52721.0,44.5337,44.614,44.5257,44.5578,52721.0
2018-12-07 15:55:00,55.49,55.54,55.43,55.45,182676.0,44.5658,44.606,44.5177,44.5337,182676.0
2018-12-10 09:30:00,55.52,55.74,55.37,55.39,47421.0,44.5899,44.7666,44.4695,44.4855,47421.0
2018-12-10 09:35:00,55.4,55.45,55.02,55.05,42873.0,44.4936,44.5337,44.1884,44.2125,42873.0
2018-12-10 09:40:00,55.06,55.06,54.97,55.02,37243.0,44.2205,44.2205,44.1482,44.1884,37243.0
2018-12-10 09:45:00,55.03,55.06,54.96,55.02,33024.0,44.1964,44.2205,44.1402,44.1884,33024.0
2018-12-10 09:50:00,55.03,55.18,55.01,55.16,34345.0,44.1964,44.3169,44.1803,44.3008,34345.0
2018-12-10 09:55:00,55.16,55.16,55.05,55.1,26056.0,44.3008,44.3008,44.2125,44.2526,26056.0
2018-12-10 10:00:00,55.09,55.1,55.03,55.03,29131.0,44.2446,44.2526,44.1964,44.1964,29131.0
2018-12-10 10:05:00,55.03,55.09,55.02,55.05,31334.0,44.1964,44.2446,44.1884,44.2125,31334.0
2018-12-10 10:10:00,55.05,55.1,54.8,54.82,43716.0,44.2125,44.2526,44.0117,44.0278,43716.0
2018-12-10 10:15:00,54.82,54.91,54.81,54.91,28798.0,44.0278,44.1,44.0197,44.1,28798.0
2018-12-10 10:20:00,54.9,55.05,54.9,55.02,23623.0,44.092,44.2125,44.092,44.1884,23623.0
2018-12-10 10:25:00,55.03,55.2,54.98,55.17,26139.0,44.1964,44.3329,44.1563,44.3088,26139.0
2018-12-10 10:30:00,55.15,55.21,55.12,55.12,21940.0,44.2928,44.341,44.2687,44.2687,21940.0
2018-12-10 10:35:00,55.13,55.16,54.95,54.96,16223.0,44.2767,44.3008,44.1322,44.1402,16223.0
2018-12-10 10:40:00,54.96,55.03,54.94,54.95,37230.0,44.1402,44.1964,44.1241,44.1322,37230.0
2018-12-10 10:45:00,54.95,55.01,54.92,54.94,32005.0,44.1322,44.1803,44.1081,44.1241,32005.0
2018-12-10 10:50:00,54.94,54.95,54.79,54.83,29874.0,44.1241,44.1322,44.0037,44.0358,29874.0
2018-12-10 10:55:00,54.83,54.92,54.78,54.83,23413.0,44.0358,44.1081,43.9956,44.0358,23413.0
2018-12-10 11:00:00,54.85,54.85,54.62,54.68,59819.0,44.0518,44.0518,43.8671,43.9153,59819.0
2018-12-10 11:05:00,54.68,54.82,54.66,54.79,36002.0,43.9153,44.0278,43.8992,44.0037,36002.0
2018-12-10 11:10:00,54.79,54.89,54.78,54.89,48392.0,44.0037,44.084,43.9956,44.084,48392.0
2018-12-10 11:15:00,54.87,54.91,54.79,54.86,17713.0,44.0679,44.1,44.0037,44.0599,17713.0
2018-12-10 11:20:00,54.85,54.87,54.83,54.83,22447.0,44.0518,44.0679,44.0358,44.0358,22447.0
2018-12-10 11:25:00,54.83,54.88,54.8,54.84,28577.0,44.0358,44.0759,44.0117,44.0438,28577.0
2018-12-10 11:30:00,54.83,54.85,54.78,54.79,30037.0,44.0358,44.0518,43.9956,44.0037,30037.0
2018-12-10 11:35:00,54.79,54.91,54.74,54.91,24712.0,44.0037,44.1,43.9635,44.1,24712.0
2018-12-10 11:40:00,54.91,54.94,54.89,54.94,14755.0,44.1,44.1241,44.084,44.1241,14755.0
2018-12-10 11:45:00,54.94,54.97,54.88,54.96,25620.0,44.1241,44.1482,44.0759,44.1402,25620.0
2018-12-10 11:50:00,54.97,54.98,54.91,54.92,24974.0,44.1482,44.1563,44.1,44.1081,24974.0
2018-12-10 11:55:00,54.92,54.95,54.84,54.88,24598.0,44.1081,44.1322,44.0438,44.0759,24598.0
2018-12-10 12:00:00,54.89,54.92,54.86,54.92,19341.0,44.084,44.1081,44.0599,44.1081,19341.0
2018-12-10 12:05:00,54.92,54.98,54.89,54.97,14240.0,44.1081,44.1563,44.084,44.1482,14240.0
2018-12-10 12:10:00,54.98,55.0,54.94,54.98,20782.0,44.1563,44.1723,44.1241,44.1563,20782.0
2018-12-10 12:15:00,54.99,55.01,54.85,54.86,25728.0,44.1643,44.1803,44.0518,44.0599,25728.0
2018-12-10 12:20:00,54.84,54.91,54.84,54.9,18976.0,44.0438,44.1,44.0438,44.092,18976.0
2018-12-10 12:25:00,54.9,54.96,54.89,54.92,23529.0,44.092,44.1402,44.084,44.1081,23529.0
2018-12-10 12:30:00,54.92,54.99,54.91,54.97,16032.0,44.1081,44.1643,44.1,44.1482,16032.0
2018-12-10 12:35:00,54.97,55.11,54.97,55.06,31036.0,44.1482,44.2607,44.1482,44.2205,31036.0
2018-12-10 12:40:00,55.07,55.13,55.06,55.09,18361.0,44.2285,44.2767,44.2205,44.2446,18361.0
2018-12-10 12:45:00,55.09,55.16,55.07,55.16,27659.0,44.2446,44.3008,44.2285,44.3008,27659.0
2018-12-10 12:50:00,55.16,55.21,55.14,55.2,22258.0,44.3008,44.341,44.2848,44.3329,22258.0
2018-12-10 12:55:00,55.2,55.2,55.11,55.12,17004.0,44.3329,44.3329,44.2607,44.2687,17004.0
2018-12-10 13:00:00,55.13,55.15,55.07,55.08,17798.0,44.2767,44.2928,44.2285,44.2366,17798.0
2018-12-10 13:05:00,55.08,55.16,55.07,55.14,12025.0,44.2366,44.3008,44.2285,44.2848,12025.0
2018-12-10 13:10:00,55.14,55.23,55.13,55.19,38405.0,44.2848,44.357,44.2767,44.3249,38405.0
2018-12-10 13:15:00,55.18,55.23,55.17,55.23,22039.0,44.3169,44.357,44.3088,44.357,22039.0
2018-12-10 13:20:00,55.23,55.23,55.12,55.13,16166.0,44.357,44.357,44.2687,44.2767,16166.0
2018-12-10 13:25:00,55.14,55.16,55.12,55.16,11207.0,44.2848,44.3008,44.2687,44.3008,11207.0
2018-12-10 13:30:00,55.16,55.26,55.16,55.26,13284.0,44.3008,44.3811,44.3008,44.3811,13284.0
2018-12-10 13:35:00,55.25,55.29,55.23,55.25,17455.0,44.3731,44.4052,44.357,44.3731,17455.0
2018-12-10 13:40:00,55.24,55.28,55.22,55.23,11758.0,44.3651,44.3972,44.349,44.357,11758.0
2018-12-10 13:45:00,55.22,55.3,55.22,55.29,17771.0,44.349,44.4133,44.349,44.4052,17771.0
2018-12-10 13:50:00,55.3,55.35,55.29,55.35,15658.0,44.4133,44.4534,44.4052,44.4534,15658.0
2018-12-10 13:55:00,55.34,55.34,55.26,55.29,13783.0,44.4454,44.4454,44.3811,44.4052,13783.0
2018-12-10 14:00:00,55.3,55.33,55.26,55.27,16071.0,44.4133,44.4373,44.3811,44.3892,16071.0
2018-12-10 14:05:00,55.27,55.3,55.25,55.28,19049.0,44.3892,44.4133,44.3731,44.3972,19049.0
2018-12-10 14:10:00,55.27,55.3,55.25,55.26,17007.0,44.3892,44.4133,44.3731,44.3811,17007.0
2018-12-10 14:15:00,55.26,55.3,55.24,55.29,18621.0,44.3811,44.4133,44.3651,44.4052,18621.0
2018-12-10 14:20:00,55.3,55.35,55.26,55.34,16671.0,44.4133,44.4534,44.3811,44.4454,16671.0
2018-12-10 14:25:00,55.35,55.39,55.34,55.37,15988.0,44.4534,44.4855,44.4454,44.4695,15988.0
2018-12-10 14:30:00,55.38,55.47,55.38,55.46,23937.0,44.4775,44.5498,44.4775,44.5418,23937.0
2018-12-10 14:35:00,55.45,55.49,55.44,55.45,16134.0,44.5337,44.5658,44.5257,44.5337,16134.0
2018-12-10 14:40:00,55.44,55.47,55.41,55.46,24184.0,44.5257,44.5498,44.5016,44.5418,24184.0
2018-12-10 14:45:00,55.45,55.46,55.4,55.42,15511.0,44.5337,44.5418,44.4936,44.5096,15511.0
2018-12-10 14:50:00,55.42,55.45,55.41,55.44,27119.0,44.5096,44.5337,44.5016,44.5257,27119.0
2018-12-10 14:55:00,55.43,55.46,55.31,55.33,32097.0,44.5177,44.5418,44.4213,44.4373,32097.0
2018-12-10 15:00:00,55.33,55.36,55.31,55.35,23333.0,44.4373,44.4614,44.4213,44.4534,23333.0
2018-12-10 15:05:00,55.34,55.42,55.33,55.42,19123.0,44.4454,44.5096,44.4373,44.5096,19123.0
2018-12-10 15:10:00,55.42,55.42,55.36,55.37,17263.0,44.5096,44.5096,44.4614,44.4695,17263.0
2018-12-10 15:15:00,55.37,55.38,55.31,55.33,29292.0,44.4695,44.4775,44.4213,44.4373,29292.0
2018-12-10 15:20:00,55.33,55.34,55.28,55.32,34070.0,44.4373,44.4454,44.3972,44.4293,34070.0
2018-12-10 15:25:00,55.32,55.35,55.3,55.35,34922.0,44.4293,44.4534,44.4133,44.4534,34922.0
2018-12-10 15:30:00,55.35,55.44,55.34,55.43,66653.0,44.4534,44.5257,44.4454,44.5177,66653.0
2018-12-10 15:35:00,55.42,55.49,55.42,55.45,54606.0,44.5096,44.5658,44.5096,44.5337,54606.0
2018-12-10 15:40:00,55.46,55.48,55.37,55.39,213336.0,44.5418,44.5578,44.4695,44.4855,213336.0
2018-12-10 15:45:00,55.39,55.47,55.27,55.45,162931.0,44.4855,44.5498,44.3892,44.5337,162931.0
2018-12-10 15:50:00,55.46,55.46,55.37,55.41,100425.0,44.5418,44.5418,44.4695,44.5016,100425.0
2018-12-10 15:55:00,55.4,55.46,55.38,55.39,196861.0,44.4936,44.5418,44.4775,44.4855,196861.0
2018-12-11 09:30:00,55.54,55.58,55.28,55.3,32403.0,44.606,44.6381,44.3972,44.4133,32403.0
2018-12-11 09:35:00,55.3,55.41,55.24,55.3,17031.0,44.4133,44.5016,44.3651,44.4133,17031.0
2018-12-11 09:40:00,55.3,55.5,55.25,55.5,18909.0,44.4133,44.5739,44.3731,44.5739,18909.0
2018-12-11 09:45:00,55.5,55.59,55.49,55.51,16500.0,44.5739,44.6462,44.5658,44.5819,16500.0
2018-12-11 09:50:00,55.5,55.62,55.49,55.55,12775.0,44.5739,44.6703,44.5658,44.614,12775.0
2018-12-11 09:55:00,55.54,55.6,55.51,55.59,21777.0,44.606,44.6542,44.5819,44.6462,21777.0
2018-12-11 10:00:00,55.57,55.64,55.55,55.6,8494.0,44.6301,44.6863,44.614,44.6542,8494.0
2018-12-11 10:05:00,55.61,55.62,55.54,55.55,11669.0,44.6622,44.6703,44.606,44.614,11669.0
2018-12-11 10:10:00,55.54,55.64,55.53,55.55,17806.0,44.606,44.6863,44.598,44.614,17806.0
2018-12-11 10:15:00,55.55,55.56,55.45,55.47,18323.0,44.614,44.6221,44.5337,44.5498,18323.0
2018-12-11 10:20:00,55.45,55.46,55.33,55.34,45497.0,44.5337,44.5418,44.4373,44.4454,45497.0
2018-12-11 10:25:00,55.34,55.35,55.24,55.24,30399.0,44.4454,44.4534,44.3651,44.3651,30399.0
2018-12-11 10:30:00,55.24,55.26,55.17,55.2,25595.0,44.3651,44.3811,44.3088,44.3329,25595.0
2018-12-11 10:35:00,55.21,55.27,55.19,55.2,18942.0,44.341,44.3892,44.3249,44.3329,18942.0
2018-12-11 10:40:00,55.19,55.28,55.19,55.24,16670.0,44.3249,44.3972,44.3249,44.3651,16670.0
2018-12-11 10:45:00,55.25,55.33,55.25,55.33,14867.0,44.3731,44.4373,44.3731,44.4373,14867.0
2018-12-11 10:50:00,55.32,55.34,55.29,55.31,11786.0,44.4293,44.4454,44.4052,44.4213,11786.0
2018-12-11 10:55:00,55.3,55.34,55.27,55.34,13007.0,44.4133,44.4454,44.3892,44.4454,13007.0
2018-12-11 11:00:00,55.34,55.38,55.32,55.35,19320.0,44.4454,44.4775,44.4293,44.4534,19320.0
2018-12-11 11:05:00,55.34,55.38,55.34,55.38,12828.0,44.4454,44.4775,44.4454,44.4775,12828.0
2018-12-11 11:10:00,55.38,55.38,55.33,55.36,12914.0,44.4775,44.4775,44.4373,44.4614,12914.0
2018-12-11 11:15:00,55.37,55.39,55.31,55.35,20514.0,44.4695,44.4855,44.4213,44.4534,20514.0
2018-12-11 11:20:00,55.35,55.37,55.33,55.37,12362.0,44.4534,44.4695,44.4373,44.4695,12362.0
2018-12-11 11:25:00,55.37,55.39,55.35,55.36,12864.0,44.4695,44.4855,44.4534,44.4614,12864.0
2018-12-11 11:30:00,55.36,55.43,55.36,55.42,12368.0,44.4614,44.5177,44.4614,44.5096,12368.0
2018-12-11 11:35:00,55.41,55.44,55.4,55.44,23474.0,44.5016,44.5257,44.4936,44.5257,23474.0
2018-12-11 11:40:00,55.44,55.47,55.42,55.44,8939.0,44.5257,44.5498,44.5096,44.5257,8939.0
2018-12-11 11:45:00,55.44,55.46,55.42,55.44,10203.0,44.5257,44.5418,44.5096,44.5257,10203.0
2018-12-11 11:50:00,55.45,55.5,55.45,55.48,6410.0,44.5337,44.5739,44.5337,44.5578,6410.0
2018-12-11 11:55:00,55.48,55.54,55.48,55.54,7971.0,44.5578,44.606,44.5578,44.606,7971.0
2018-12-11 12:00:00,55.54,55.55,55.48,55.49,11736.0,44.606,44.614,44.5578,44.5658,11736.0
2018-12-11 12:05:00,55.5,55.52,55.47,55.51,12802.0,44.5739,44.5899,44.5498,44.5819,12802.0
2018-12-11 12:10:00,55.51,55.51,55.46,55.47,7982.0,44.5819,44.5819,44.5418,44.5498,7982.0
2018-12-11 12:15:00,55.48,55.51,55.47,55.51,12311.0,44.5578,44.5819,44.5498,44.5819,12311.0
2018-12-11 12:20:00,55.51,55.58,55.49,55.49,11243.0,44.5819,44.6381,44.5658,44.5658,11243.0
2018-12-11 12:25:00,55.5,55.55,55.49,55.53,8995.0,44.5739,44.614,44.5658,44.598,8995.0
2018-12-11 12:30:00,55.53,55.55,55.52,55.54,11283.0,44.598,44.614,44.5899,44.606,11283.0
2018-12-11 12:35:00,55.53,55.56,55.5,55.55,12428.0,44.598,44.6221,44.5739,44.614,12428.0
2018-12-11 12:40:00,55.55,55.62,55.54,55.62,19107.0,44.614,44.6703,44.606,44.6703,19107.0
2018-12-11 12:45:00,55.61,55.67,55.57,55.67,14789.0,44.6622,44.7104,44.6301,44.7104,14789.0
2018-12-11 12:50:00,55.66,55.67,55.61,55.61,7031.0,44.7024,44.7104,44.6622,44.6622,7031.0
2018-12-11 12:55:00,55.62,55.66,55.61,55.64,9447.0,44.6703,44.7024,44.6622,44.6863,9447.0
2018-12-11 13:00:00,55.64,55.64,55.57,55.62,17209.0,44.6863,44.6863,44.6301,44.6703,17209.0
2018-12-11 13:05:00,55.62,55.65,55.62,55.64,8644.0,44.6703,44.6944,44.6703,44.6863,8644.0
2018-12-11 13:10:00,55.64,55.7,55.63,55.67,13051.0,44.6863,44.7345,44.6783,44.7104,13051.0
2018-12-11 13:15:00,55.66,55.75,55.66,55.73,8695.0,44.7024,44.7747,44.7024,44.7586,8695.0
2018-12-11 13:20:00,55.73,55.75,55.7,55.74,16017.0,44.7586,44.7747,44.7345,44.7666,16017.0
2018-12-11 13:25:00,55.74,55.75,55.69,55.73,21505.0,44.7666,44.7747,44.7265,44.7586,21505.0
2018-12-11 13:30:00,55.72,55.73,55.66,55.66,12642.0,44.7506,44.7586,44.7024,44.7024,12642.0
2018-12-11 13:35:00,55.66,55.71,55.66,55.7,15269.0,44.7024,44.7425,44.7024,44.7345,15269.0
2018-12-11 13:40:00,55.7,55.71,55.62,55.63,25651.0,44.7345,44.7425,44.6703,44.6783,25651.0
2018-12-11 13:45:00,55.64,55.71,55.6,55.69,19792.0,44.6863,44.7425,44.6542,44.7265,19792.0
2018-12-11 13:50:00,55.69,55.71,55.66,55.68,17446.0,44.7265,44.7425,44.7024,44.7184,17446.0
2018-12-11 13:55:00,55.68,55.71,55.67,55.69,9478.0,44.7184,44.7425,44.7104,44.7265,9478.0
2018-12-11 14:00:00,55.69,55.74,55.66,55.74,12856.0,44.7265,44.7666,44.7024,44.7666,12856.0
2018-12-11 14:05:00,55.73,55.74,55.69,55.72,13102.0,44.7586,44.7666,44.7265,44.7506,13102.0
2018-12-11 14:10:00,55.73,55.8,55.72,55.77,14209.0,44.7586,44.8148,44.7506,44.7907,14209.0
2018-12-11 14:15:00,55.76,55.82,55.75,55.8,13139.0,44.7827,44.8309,44.7747,44.8148,13139.0
2018-12-11 14:20:00,55.8,55.82,55.77,55.79,12947.0,44.8148,44.8309,44.7907,44.8068,12947.0
2018-12-11 14:25:00,55.79,55.9,55.79,55.9,15338.0,44.8068,44.8951,44.8068,44.8951,15338.0
2018-12-11 14:30:00,55.92,55.94,55.86,55.87,14132.0,44.9112,44.9273,44.863,44.871,14132.0
2018-12-11 14:35:00,55.87,55.9,55.85,55.9,12657.0,44.871,44.8951,44.855,44.8951,12657.0
2018-12-11 14:40:00,55.9,55.97,55.89,55.95,15155.0,44.8951,44.9514,44.8871,44.9353,15155.0
2018-12-11 14:45:00,55.95,56.03,55.92,55.93,27433.0,44.9353,44.9995,44.9112,44.9192,27433.0
2018-12-11 14:50:00,55.92,56.01,55.92,55.98,16591.0,44.9112,44.9835,44.9112,44.9594,16591.0
2018-12-11 14:55:00,55.98,56.0,55.94,55.98,13774.0,44.9594,44.9754,44.9273,44.9594,13774.0
2018-12-11 15:00:00,55.99,56.01,55.96,56.01,18814.0,44.9674,44.9835,44.9433,44.9835,18814.0
2018-12-11 15:05:00,56.0,56.01,55.89,55.94,20393.0,44.9754,44.9835,44.8871,44.9273,20393.0
2018-12-11 15:10:00,55.94,56.06,55.93,56.0,30503.0,44.9273,45.0236,44.9192,44.9754,30503.0
2018-12-11 15:15:00,56.0,56.03,55.92,55.93,26516.0,44.9754,44.9995,44.9112,44.9192,26516.0
2018-12-11 15:20:00,55.93,55.93,55.88,55.88,23502.0,44.9192,44.9192,44.8791,44.8791,23502.0
2018-12-11 15:25:00,55.89,55.89,55.83,55.84,32872.0,44.8871,44.8871,44.8389,44.8469,32872.0
2018-12-11 15:30:00,55.83,55.88,55.82,55.82,47639.0,44.8389,44.8791,44.8309,44.8309,47639.0
2018-12-11 15:35:00,55.82,55.83,55.78,55.8,41698.0,44.8309,44.8389,44.7988,44.8148,41698.0
2018-12-11 15:40:00,55.79,55.81,55.75,55.77,66056.0,44.8068,44.8229,44.7747,44.7907,66056.0
2018-12-11 15:45:00,55.77,55.79,55.7,55.71,49352.0,44.7907,44.8068,44.7345,44.7425,49352.0
2018-12-11 15:50:00,55.71,55.75,55.65,55.73,58503.0,44.7425,44.7747,44.6944,44.7586,58503.0
2018-12-11 15:55:00,55.72,55.8,55.7,55.8,130835.0,44.7506,44.8148,44.7345,44.8148,130835.0
2018-12-12 09:30:00,55.98,56.14,55.82,56.0,30849.0,44.9594,45.0879,44.8309,44.9754,30849.0
2018-12-12 09:35:00,56.07,56.07,55.91,55.94,15498.0,45.0317,45.0317,44.9032,44.9273,15498.0
2018-12-12 09:40:00,55.95,56.01,55.9,55.9,15126.0,44.9353,44.9835,44.8951,44.8951,15126.0
2018-12-12 09:45:00,55.9,56.11,55.89,56.1,21505.0,44.8951,45.0638,44.8871,45.0558,21505.0
2018-12-12 09:50:00,56.1,56.1,55.97,56.01,29682.0,45.0558,45.0558,44.9514,44.9835,29682.0
2018-12-12 09:55:00,56.01,56.06,55.95,56.0,54763.0,44.9835,45.0236,44.9353,44.9754,54763.0
2018-12-12 10:00:00,56.0,56.05,55.96,56.05,41628.0,44.9754,45.0156,44.9433,45.0156,41628.0
2018-12-12 10:05:00,56.06,56.19,56.05,56.17,37446.0,45.0236,45.128,45.0156,45.112,37446.0
2018-12-12 10:10:00,56.17,56.23,56.15,56.22,24466.0,45.112,45.1602,45.0959,45.1521,24466.0
2018-12-12 10:15:00,56.21,56.21,56.08,56.08,16770.0,45.1441,45.1441,45.0397,45.0397,16770.0
2018-12-12 10:20:00,56.08,56.1,55.92,55.96,27106.0,45.0397,45.0558,44.9112,44.9433,27106.0
2018-12-12 10:25:00,55.95,56.06,55.94,56.06,21886.0,44.9353,45.0236,44.9273,45.0236,21886.0
2018-12-12 10:30:00,56.08,56.29,56.01,56.24,70329.0,45.0397,45.2084,44.9835,45.1682,70329.0
2018-12-12 10:35:00,56.25,56.27,56.12,56.14,41632.0,45.1762,45.1923,45.0718,45.0879,41632.0
2018-12-12 10:40:00,56.15,56.2,56.06,56.06,15450.0,45.0959,45.1361,45.0236,45.0236,15450.0
2018-12-12 10:45:00,56.06,56.06,55.95,55.96,31301.0,45.0236,45.0236,44.9353,44.9433,31301.0
2018-12-12 10:50:00,55.96,56.03,55.96,56.02,16788.0,44.9433,44.9995,44.9433,44.9915,16788.0
2018-12-12 10:55:00,56.02,56.09,55.98,56.04,24787.0,44.9915,45.0477,44.9594,45.0076,24787.0
2018-12-12 11:00:00,56.03,56.06,55.98,56.05,13934.0,44.9995,45.0236,44.9594,45.0156,13934.0
2018-12-12 11:05:00,56.06,56.08,56.03,56.04,13025.0,45.0236,45.0397,44.9995,45.0076,13025.0
2018-12-12 11:10:00,56.04,56.05,56.0,56.02,15630.0,45.0076,45.0156,44.9754,44.9915,15630.0
2018-12-12 11:15:00,56.02,56.06,55.98,56.01,22596.0,44.9915,45.0236,44.9594,44.9835,22596.0
2018-12-12 11:20:00,56.01,56.05,55.94,55.94,28185.0,44.9835,45.0156,44.9273,44.9273,28185.0
2018-12-12 11:25:00,55.94,55.99,55.92,55.98,28985.0,44.9273,44.9674,44.9112,44.9594,28985.0
2018-12-12 11:30:00,55.98,55.98,55.93,55.94,27248.0,44.9594,44.9594,44.9192,44.9273,27248.0
2018-12-12 11:35:00,55.94,56.04,55.94,55.99,28731.0,44.9273,45.0076,44.9273,44.9674,28731.0
2018-12-12 11:40:00,55.98,55.99,55.95,55.97,19563.0,44.9594,44.9674,44.9353,44.9514,19563.0
2018-12-12 11:45:00,55.97,56.05,55.97,56.03,19290.0,44.9514,45.0156,44.9514,44.9995,19290.0
2018-12-12 11:50:00,56.03,56.03,55.89,55.89,17450.0,44.9995,44.9995,44.8871,44.8871,17450.0
2018-12-12 11:55:00,55.9,55.95,55.88,55.95,19906.0,44.8951,44.9353,44.8791,44.9353,19906.0
2018-12-12 12:00:00,55.95,56.0,55.95,55.96,14401.0,44.9353,44.9754,44.9353,44.9433,14401.0
2018-12-12 12:05:00,55.96,56.0,55.93,56.0,9227.0,44.9433,44.9754,44.9192,44.9754,9227.0
2018-12-12 12:10:00,56.0,56.01,55.92,55.95,11492.0,44.9754,44.9835,44.9112,44.9353,11492.0
2018-12-12 12:15:00,55.95,55.96,55.91,55.93,12901.0,44.9353,44.9433,44.9032,44.9192,12901.0
2018-12-12 12:20:00,55.92,55.97,55.91,55.92,13713.0,44.9112,44.9514,44.9032,44.9112,13713.0
2018-12-12 12:25:00,55.92,55.94,55.89,55.9,15278.0,44.9112,44.9273,44.8871,44.8951,15278.0
2018-12-12 12:30:00,55.89,55.89,55.83,55.86,10469.0,44.8871,44.8871,44.8389,44.863,10469.0
2018-12-12 12:35:00,55.84,55.84,55.78,55.82,10208.0,44.8469,44.8469,44.7988,44.8309,10208.0
2018-12-12 12:40:00,55.82,55.83,55.79,55.8,50331.0,44.8309,44.8389,44.8068,44.8148,50331.0
2018-12-12 12:45:00,55.8,55.8,55.72,55.72,31750.0,44.8148,44.8148,44.7506,44.7506,31750.0
2018-12-12 12:50:00,55.73,55.79,55.73,55.78,7324.0,44.7586,44.8068,44.7586,44.7988,7324.0
2018-12-12 12:55:00,55.78,55.83,55.78,55.82,25640.0,44.7988,44.8389,44.7988,44.8309,25640.0
2018-12-12 13:00:00,55.81,55.81,55.77,55.8,15971.0,44.8229,44.8229,44.7907,44.8148,15971.0
2018-12-12 13:05:00,55.79,55.82,55.77,55.77,14606.0,44.8068,44.8309,44.7907,44.7907,14606.0
2018-12-12 13:10:00,55.77,55.85,55.76,55.84,11167.0,44.7907,44.855,44.7827,44.8469,11167.0
2018-12-12 13:15:00,55.85,55.85,55.79,55.79,18921.0,44.855,44.855,44.8068,44.8068,18921.0
2018-12-12 13:20:00,55.79,55.81,55.75,55.77,12081.0,44.8068,44.8229,44.7747,44.7907,12081.0
2018-12-12 13:25:00,55.77,55.8,55.75,55.76,10147.0,44.7907,44.8148,44.7747,44.7827,10147.0
2018-12-12 13:30:00,55.76,55.84,55.74,55.84,15411.0,44.7827,44.8469,44.7666,44.8469,15411.0
2018-12-12 13:35:00,55.84,55.85,55.81,55.81,8747.0,44.8469,44.855,44.8229,44.8229,8747.0
2018-12-12 13:40:00,55.81,55.84,55.81,55.84,11214.0,44.8229,44.8469,44.8229,44.8469,11214.0
2018-12-12 13:45:00,55.84,55.86,55.82,55.84,16563.0,44.8469,44.863,44.8309,44.8469,16563.0
2018-12-12 13:50:00,55.84,55.88,55.83,55.85,13377.0,44.8469,44.8791,44.8389,44.855,13377.0
2018-12-12 13:55:00,55.86,55.89,55.81,55.85,15652.0,44.863,44.8871,44.8229,44.855,15652.0
2018-12-12 14:00:00,55.86,55.86,55.84,55.84,11752.0,44.863,44.863,44.8469,44.8469,11752.0
2018-12-12 14:05:00,55.84,55.85,55.78,55.79,22485.0,44.8469,44.855,44.7988,44.8068,22485.0
2018-12-12 14:10:00,55.79,55.86,55.78,55.82,18917.0,44.8068,44.863,44.7988,44.8309,18917.0
2018-12-12 14:15:00,55.82,55.9,55.82,55.89,15746.0,44.8309,44.8951,44.8309,44.8871,15746.0
2018-12-12 14:20:00,55.9,55.91,55.82,55.85,29860.0,44.8951,44.9032,44.8309,44.855,29860.0
2018-12-12 14:25:00,55.86,55.87,55.81,55.84,21342.0,44.863,44.871,44.8229,44.8469,21342.0
2018-12-12 14:30:00,55.85,55.86,55.79,55.83,14472.0,44.855,44.863,44.8068,44.8389,14472.0
2018-12-12 14:35:00,55.84,55.85,55.8,55.82,24905.0,44.8469,44.855,44.8148,44.8309,24905.0
2018-12-12 14:40:00,55.82,55.86,55.8,55.85,30951.0,44.8309,44.863,44.8148,44.855,30951.0
2018-12-12 14:45:00,55.86,55.87,55.79,55.8,26775.0,44.863,44.871,44.8068,44.8148,26775.0
2018-12-12 14:50:00,55.8,55.82,55.72,55.74,43654.0,44.8148,44.8309,44.7506,44.7666,43654.0
2018-12-12 14:55:00,55.75,55.82,55.74,55.8,18458.0,44.7747,44.8309,44.7666,44.8148,18458.0
2018-12-12 15:00:00,55.79,55.82,55.76,55.79,36642.0,44.8068,44.8309,44.7827,44.8068,36642.0
2018-12-12 15:05:00,55.79,55.9,55.79,55.89,20769.0,44.8068,44.8951,44.8068,44.8871,20769.0
2018-12-12 15:10:00,55.89,55.92,55.86,55.88,18860.0,44.8871,44.9112,44.863,44.8791,18860.0
2018-12-12 15:15:00,55.87,55.89,55.81,55.88,28127.0,44.871,44.8871,44.8229,44.8791,28127.0
2018-12-12 15:20:00,55.89,55.89,55.83,55.85,19804.0,44.8871,44.8871,44.8389,44.855,19804.0
2018-12-12 15:25:00,55.86,55.94,55.86,55.88,24530.0,44.863,44.9273,44.863,44.8791,24530.0
2018-12-12 15:30:00,55.88,55.97,55.88,55.96,28445.0,44.8791,44.9514,44.8791,44.9433,28445.0
2018-12-12 15:35:00,55.96,56.02,55.94,56.0,28740.0,44.9433,44.9915,44.9273,44.9754,28740.0
2018-12-12 15:40:00,56.0,56.05,55.98,55.98,45998.0,44.9754,45.0156,44.9594,44.9594,45998.0
2018-12-12 15:45:00,55.98,56.0,55.93,55.94,88379.0,44.9594,44.9754,44.9192,44.9273,88379.0
2018-12-12 15:50:00,55.94,55.95,55.86,55.86,75328.0,44.9273,44.9353,44.863,44.863,75328.0
2018-12-12 15:55:00,55.86,55.88,55.72,55.74,295559.0,44.863,44.8791,44.7506,44.7666,295559.0
2018-12-13 09:30:00,55.74,56.0,55.63,55.95,39554.0,44.7666,44.9754,44.6783,44.9353,39554.0
2018-12-13 09:35:00,55.9,55.92,55.74,55.8,29701.0,44.8951,44.9112,44.7666,44.8148,29701.0
2018-12-13 09:40:00,55.8,56.09,55.79,56.06,32191.0,44.8148,45.0477,44.8068,45.0236,32191.0
2018-12-13 09:45:00,56.05,56.06,55.89,55.96,34232.0,45.0156,45.0236,44.8871,44.9433,34232.0
2018-12-13 09:50:00,55.96,55.97,55.86,55.9,36420.0,44.9433,44.9514,44.863,44.8951,36420.0
2018-12-13 09:55:00,55.9,55.96,55.83,55.88,35926.0,44.8951,44.9433,44.8389,44.8791,35926.0
2018-12-13 10:00:00,55.89,56.03,55.88,56.03,34555.0,44.8871,44.9995,44.8791,44.9995,34555.0
2018-12-13 10:05:00,56.03,56.15,56.02,56.1,22810.0,44.9995,45.0959,44.9915,45.0558,22810.0
2018-12-13 10:10:00,56.1,56.1,56.0,56.08,25512.0,45.0558,45.0558,44.9754,45.0397,25512.0
2018-12-13 10:15:00,56.07,56.1,56.0,56.01,24870.0,45.0317,45.0558,44.9754,44.9835,24870.0
2018-12-13 10:20:00,56.02,56.08,55.99,56.0,34208.0,44.9915,45.0397,44.9674,44.9754,34208.0
2018-12-13 10:25:00,56.0,56.0,55.91,55.95,36001.0,44.9754,44.9754,44.9032,44.9353,36001.0
2018-12-13 10:30:00,55.94,56.0,55.93,55.98,28405.0,44.9273,44.9754,44.9192,44.9594,28405.0
2018-12-13 10:35:00,55.98,55.99,55.87,55.92,18686.0,44.9594,44.9674,44.871,44.9112,18686.0
2018-12-13 10:40:00,55.91,55.92,55.87,55.9,19719.0,44.9032,44.9112,44.871,44.8951,19719.0
2018-12-13 10:45:00,55.9,55.92,55.86,55.9,28238.0,44.8951,44.9112,44.863,44.8951,28238.0
2018-12-13 10:50:00,55.91,55.97,55.88,55.91,31929.0,44.9032,44.9514,44.8791,44.9032,31929.0
2018-12-13 10:55:00,55.93,55.97,55.88,55.89,52397.0,44.9192,44.9514,44.8791,44.8871,52397.0
2018-12-13 11:00:00,55.9,55.97,55.88,55.93,33406.0,44.8951,44.9514,44.8791,44.9192,33406.0
2018-12-13 11:05:00,55.92,56.01,55.89,55.98,15391.0,44.9112,44.9835,44.8871,44.9594,15391.0
2018-12-13 11:10:00,55.98,55.99,55.93,55.96,11006.0,44.9594,44.9674,44.9192,44.9433,11006.0
2018-12-13 11:15:00,55.97,56.05,55.97,56.0,10558.0,44.9514,45.0156,44.9514,44.9754,10558.0
2018-12-13 11:20:00,56.0,56.02,55.92,55.92,18880.0,44.9754,44.9915,44.9112,44.9112,18880.0
2018-12-13 11:25:00,55.93,55.99,55.93,55.99,22942.0,44.9192,44.9674,44.9192,44.9674,22942.0
2018-12-13 11:30:00,55.98,56.01,55.97,56.01,30363.0,44.9594,44.9835,44.9514,44.9835,30363.0
2018-12-13 11:35:00,56.01,56.06,56.01,56.04,18007.0,44.9835,45.0236,44.9835,45.0076,18007.0
2018-12-13 11:40:00,56.03,56.08,56.01,56.07,13948.0,44.9995,45.0397,44.9835,45.0317,13948.0
2018-12-13 11:45:00,56.07,56.13,56.05,56.12,19440.0,45.0317,45.0799,45.0156,45.0718,19440.0
2018-12-13 11:50:00,56.12,56.17,56.09,56.11,19702.0,45.0718,45.112,45.0477,45.0638,19702.0
2018-12-13 11:55:00,56.13,56.15,56.08,56.08,18830.0,45.0799,45.0959,45.0397,45.0397,18830.0
2018-12-13 12:00:00,56.04,56.07,55.95,55.98,30920.0,45.0076,45.0317,44.9353,44.9594,30920.0
2018-12-13 12:05:00,56.0,56.09,55.99,56.08,18780.0,44.9754,45.0477,44.9674,45.0397,18780.0
2018-12-13 12:10:00,56.07,56.12,56.05,56.12,9187.0,45.0317,45.0718,45.0156,45.0718,9187.0
2018-12-13 12:15:00,56.13,56.19,56.09,56.18,10266.0,45.0799,45.128,45.0477,45.12,10266.0
2018-12-13 12:20:00,56.18,56.19,56.15,56.16,7668.0,45.12,45.128,45.0959,45.1039,7668.0
2018-12-13 12:25:00,56.15,56.16,56.12,56.12,6710.0,45.0959,45.1039,45.0718,45.0718,6710.0
2018-12-13 12:30:00,56.13,56.14,56.07,56.08,9342.0,45.0799,45.0879,45.0317,45.0397,9342.0
2018-12-13 12:35:00,56.08,56.15,56.08,56.15,7302.0,45.0397,45.0959,45.0397,45.0959,7302.0
2018-12-13 12:40:00,56.15,56.18,56.15,56.16,6547.0,45.0959,45.12,45.0959,45.1039,6547.0
2018-12-13 12:45:00,56.16,56.18,56.13,56.16,5855.0,45.1039,45.12,45.0799,45.1039,5855.0
2018-12-13 12:50:00,56.15,56.15,56.08,56.08,8269.0,45.0959,45.0959,45.0397,45.0397,8269.0
2018-12-13 12:55:00,56.08,56.12,56.08,56.12,7518.0,45.0397,45.0718,45.0397,45.0718,7518.0
2018-12-13 13:00:00,56.11,56.12,56.0,56.03,18185.0,45.0638,45.0718,44.9754,44.9995,18185.0
2018-12-13 13:05:00,56.03,56.11,56.03,56.1,38922.0,44.9995,45.0638,44.9995,45.0558,38922.0
2018-12-13 13:10:00,56.1,56.1,56.04,56.08,16101.0,45.0558,45.0558,45.0076,45.0397,16101.0
2018-12-13 13:15:00,56.08,56.11,56.07,56.11,9757.0,45.0397,45.0638,45.0317,45.0638,9757.0
2018-12-13 13:20:00,56.11,56.12,56.08,56.1,18026.0,45.0638,45.0718,45.0397,45.0558,18026.0
2018-12-13 13:25:00,56.08,56.08,56.01,56.03,11376.0,45.0397,45.0397,44.9835,44.9995,11376.0
2018-12-13 13:30:00,56.03,56.09,56.03,56.08,6783.0,44.9995,45.0477,44.9995,45.0397,6783.0
2018-12-13 13:35:00,56.08,56.16,56.07,56.12,14377.0,45.0397,45.1039,45.0317,45.0718,14377.0
2018-12-13 13:40:00,56.11,56.17,56.11,56.13,8493.0,45.0638,45.112,45.0638,45.0799,8493.0
2018-12-13 13:45:00,56.12,56.13,56.09,56.12,10212.0,45.0718,45.0799,45.0477,45.0718,10212.0
2018-12-13 13:50:00,56.13,56.13,56.0,56.02,58092.0,45.0799,45.0799,44.9754,44.9915,58092.0
2018-12-13 13:55:00,56.02,56.04,55.99,56.04,10060.0,44.9915,45.0076,44.9674,45.0076,10060.0
2018-12-13 14:00:00,56.03,56.03,55.97,55.97,13183.0,44.9995,44.9995,44.9514,44.9514,13183.0
2018-12-13 14:05:00,55.97,55.98,55.88,55.91,11577.0,44.9514,44.9594,44.8791,44.9032,11577.0
2018-12-13 14:10:00,55.91,55.94,55.88,55.89,8680.0,44.9032,44.9273,44.8791,44.8871,8680.0
2018-12-13 14:15:00,55.89,55.97,55.89,55.97,13918.0,44.8871,44.9514,44.8871,44.9514,13918.0
2018-12-13 14:20:00,55.97,55.97,55.93,55.95,21680.0,44.9514,44.9514,44.9192,44.9353,21680.0
2018-12-13 14:25:00,55.94,55.99,55.93,55.94,24653.0,44.9273,44.9674,44.9192,44.9273,24653.0
2018-12-13 14:30:00,55.94,55.96,55.92,55.94,15013.0,44.9273,44.9433,44.9112,44.9273,15013.0
2018-12-13 14:35:00,55.94,55.97,55.92,55.97,17250.0,44.9273,44.9514,44.9112,44.9514,17250.0
2018-12-13 14:40:00,55.97,56.0,55.96,55.97,15621.0,44.9514,44.9754,44.9433,44.9514,15621.0
2018-12-13 14:45:00,55.97,55.98,55.9,55.91,14607.0,44.9514,44.9594,44.8951,44.9032,14607.0
2018-12-13 14:50:00,55.9,55.95,55.89,55.89,16334.0,44.8951,44.9353,44.8871,44.8871,16334.0
2018-12-13 14:55:00,55.89,55.94,55.87,55.9,15797.0,44.8871,44.9273,44.871,44.8951,15797.0
2018-12-13 15:00:00,55.9,55.9,55.87,55.88,35825.0,44.8951,44.8951,44.871,44.8791,35825.0
2018-12-13 15:05:00,55.88,55.9,55.87,55.88,29201.0,44.8791,44.8951,44.871,44.8791,29201.0
2018-12-13 15:10:00,55.88,55.9,55.83,55.89,41452.0,44.8791,44.8951,44.8389,44.8871,41452.0
2018-12-13 15:15:00,55.9,55.99,55.89,55.97,24155.0,44.8951,44.9674,44.8871,44.9514,24155.0
2018-12-13 15:20:00,55.97,55.99,55.92,55.93,23889.0,44.9514,44.9674,44.9112,44.9192,23889.0
2018-12-13 15:25:00,55.93,55.94,55.9,55.91,45548.0,44.9192,44.9273,44.8951,44.9032,45548.0
2018-12-13 15:30:00,55.9,55.96,55.89,55.92,27316.0,44.8951,44.9433,44.8871,44.9112,27316.0
2018-12-13 15:35:00,55.93,55.93,55.88,55.9,37871.0,44.9192,44.9192,44.8791,44.8951,37871.0
2018-12-13 15:40:00,55.9,56.03,55.89,55.99,53297.0,44.8951,44.9995,44.8871,44.9674,53297.0
2018-12-13 15:45:00,55.99,56.02,55.9,55.93,89323.0,44.9674,44.9915,44.8951,44.9192,89323.0
2018-12-13 15:50:00,55.93,55.95,55.86,55.86,108791.0,44.9192,44.9353,44.863,44.863,108791.0
2018-12-13 15:55:00,55.87,55.9,55.78,55.8,221737.0,44.871,44.8951,44.7988,44.8148,221737.0
2018-12-14 09:30:00,55.84,55.85,55.64,55.82,37372.0,44.8469,44.855,44.6863,44.8309,37372.0
2018-12-14 09:35:00,55.81,55.81,55.71,55.77,55922.0,44.8229,44.8229,44.7425,44.7907,55922.0
2018-12-14 09:40:00,55.76,55.76,55.5,55.53,28604.0,44.7827,44.7827,44.5739,44.598,28604.0
2018-12-14 09:45:00,55.53,55.57,55.49,55.57,24523.0,44.598,44.6301,44.5658,44.6301,24523.0
2018-12-14 09:50:00,55.55,55.7,55.54,55.64,27776.0,44.614,44.7345,44.606,44.6863,27776.0
2018-12-14 09:55:00,55.62,55.67,55.59,55.6,24545.0,44.6703,44.7104,44.6462,44.6542,24545.0
2018-12-14 10:00:00,55.6,55.63,55.54,55.62,42566.0,44.6542,44.6783,44.606,44.6703,42566.0
2018-12-14 10:05:00,55.63,55.68,55.59,55.64,29610.0,44.6783,44.7184,44.6462,44.6863,29610.0
2018-12-14 10:10:00,55.64,55.73,55.62,55.68,57229.0,44.6863,44.7586,44.6703,44.7184,57229.0
2018-12-14 10:15:00,55.67,55.68,55.54,55.58,43246.0,44.7104,44.7184,44.606,44.6381,43246.0
2018-12-14 10:20:00,55.56,55.65,55.52,55.65,16361.0,44.6221,44.6944,44.5899,44.6944,16361.0
2018-12-14 10:25:00,55.63,55.67,55.59,55.63,22071.0,44.6783,44.7104,44.6462,44.6783,22071.0
2018-12-14 10:30:00,55.64,55.66,55.55,55.58,29158.0,44.6863,44.7024,44.614,44.6381,29158.0
2018-12-14 10:35:00,55.57,55.68,55.57,55.66,31590.0,44.6301,44.7184,44.6301,44.7024,31590.0
2018-12-14 10:40:00,55.65,55.71,55.63,55.71,15519.0,44.6944,44.7425,44.6783,44.7425,15519.0
2018-12-14 10:45:00,55.71,55.74,55.63,55.67,16202.0,44.7425,44.7666,44.6783,44.7104,16202.0
2018-12-14 10:50:00,55.68,55.72,55.67,55.72,13915.0,44.7184,44.7506,44.7104,44.7506,13915.0
2018-12-14 10:55:00,55.71,55.78,55.71,55.71,19147.0,44.7425,44.7988,44.7425,44.7425,19147.0
2018-12-14 11:00:00,55.71,55.73,55.69,55.69,14416.0,44.7425,44.7586,44.7265,44.7265,14416.0
2018-12-14 11:05:00,55.69,55.77,55.68,55.76,16481.0,44.7265,44.7907,44.7184,44.7827,16481.0
2018-12-14 11:10:00,55.76,55.77,55.66,55.69,20110.0,44.7827,44.7907,44.7024,44.7265,20110.0
2018-12-14 11:15:00,55.69,55.72,55.67,55.67,18212.0,44.7265,44.7506,44.7104,44.7104,18212.0
2018-12-14 11:20:00,55.67,55.7,55.57,55.59,28961.0,44.7104,44.7345,44.6301,44.6462,28961.0
2018-12-14 11:25:00,55.58,55.63,55.56,55.6,17858.0,44.6381,44.6783,44.6221,44.6542,17858.0
2018-12-14 11:30:00,55.6,55.64,55.58,55.62,21369.0,44.6542,44.6863,44.6381,44.6703,21369.0
2018-12-14 11:35:00,55.61,55.62,55.55,55.61,20589.0,44.6622,44.6703,44.614,44.6622,20589.0
2018-12-14 11:40:00,55.62,55.7,55.61,55.68,12193.0,44.6703,44.7345,44.6622,44.7184,12193.0
2018-12-14 11:45:00,55.68,55.69,55.64,55.68,18645.0,44.7184,44.7265,44.6863,44.7184,18645.0
2018-12-14 11:50:00,55.67,55.67,55.56,55.61,13691.0,44.7104,44.7104,44.6221,44.6622,13691.0
2018-12-14 11:55:00,55.6,55.6,55.5,55.53,19304.0,44.6542,44.6542,44.5739,44.598,19304.0
2018-12-14 12:00:00,55.54,55.58,55.54,55.55,14633.0,44.606,44.6381,44.606,44.614,14633.0
2018-12-14 12:05:00,55.55,55.56,55.5,55.51,12432.0,44.614,44.6221,44.5739,44.5819,12432.0
2018-12-14 12:10:00,55.51,55.55,55.5,55.54,19107.0,44.5819,44.614,44.5739,44.606,19107.0
2018-12-14 12:15:00,55.54,55.57,55.5,55.56,28161.0,44.606,44.6301,44.5739,44.6221,28161.0
2018-12-14 12:20:00,55.57,55.59,55.55,55.57,12869.0,44.6301,44.6462,44.614,44.6301,12869.0
2018-12-14 12:25:00,55.57,55.62,55.55,55.62,13884.0,44.6301,44.6703,44.614,44.6703,13884.0
2018-12-14 12:30:00,55.62,55.67,55.61,55.63,9825.0,44.6703,44.7104,44.6622,44.6783,9825.0
2018-12-14 12:35:00,55.62,55.66,55.62,55.62,7964.0,44.6703,44.7024,44.6703,44.6703,7964.0
2018-12-14 12:40:00,55.61,55.65,55.6,55.61,6702.0,44.6622,44.6944,44.6542,44.6622,6702.0
2018-12-14 12:45:00,55.61,55.65,55.6,55.63,9165.0,44.6622,44.6944,44.6542,44.6783,9165.0
2018-12-14 12:50:00,55.64,55.69,55.64,55.67,10668.0,44.6863,44.7265,44.6863,44.7104,10668.0
2018-12-14 12:55:00,55.68,55.7,55.62,55.67,8385.0,44.7184,44.7345,44.6703,44.7104,8385.0
2018-12-14 13:00:00,55.66,55.66,55.57,55.61,23846.0,44.7024,44.7024,44.6301,44.6622,23846.0
2018-12-14 13:05:00,55.61,55.66,55.59,55.64,16123.0,44.6622,44.7024,44.6462,44.6863,16123.0
2018-12-14 13:10:00,55.63,55.67,55.62,55.67,9955.0,44.6783,44.7104,44.6703,44.7104,9955.0
2018-12-14 13:15:00,55.66,55.72,55.62,55.62,14603.0,44.7024,44.7506,44.6703,44.6703,14603.0
2018-12-14 13:20:00,55.62,55.64,55.54,55.55,15630.0,44.6703,44.6863,44.606,44.614,15630.0
2018-12-14 13:25:00,55.55,55.56,55.54,55.55,51010.0,44.614,44.6221,44.606,44.614,51010.0
2018-12-14 13:30:00,55.54,55.57,55.45,55.45,28694.0,44.606,44.6301,44.5337,44.5337,28694.0
2018-12-14 13:35:00,55.45,55.54,55.43,55.53,24316.0,44.5337,44.606,44.5177,44.598,24316.0
2018-12-14 13:40:00,55.53,55.58,55.52,55.57,24482.0,44.598,44.6381,44.5899,44.6301,24482.0
2018-12-14 13:45:00,55.58,55.58,55.49,55.5,20463.0,44.6381,44.6381,44.5658,44.5739,20463.0
2018-12-14 13:50:00,55.51,55.58,55.5,55.57,15764.0,44.5819,44.6381,44.5739,44.6301,15764.0
2018-12-14 13:55:00,55.57,55.6,55.56,55.57,11357.0,44.6301,44.6542,44.6221,44.6301,11357.0
2018-12-14 14:00:00,55.57,55.57,55.51,55.54,13058.0,44.6301,44.6301,44.5819,44.606,13058.0
2018-12-14 14:05:00,55.55,55.57,55.53,55.53,7762.0,44.614,44.6301,44.598,44.598,7762.0
2018-12-14 14:10:00,55.54,55.58,55.53,55.55,11339.0,44.606,44.6381,44.598,44.614,11339.0
2018-12-14 14:15:00,55.56,55.61,55.56,55.59,11817.0,44.6221,44.6622,44.6221,44.6462,11817.0
2018-12-14 14:20:00,55.6,55.65,55.59,55.65,9789.0,44.6542,44.6944,44.6462,44.6944,9789.0
2018-12-14 14:25:00,55.65,55.66,55.55,55.58,18641.0,44.6944,44.7024,44.614,44.6381,18641.0
2018-12-14 14:30:00,55.59,55.6,55.51,55.51,13636.0,44.6462,44.6542,44.5819,44.5819,13636.0
2018-12-14 14:35:00,55.51,55.55,55.49,55.51,22942.0,44.5819,44.614,44.5658,44.5819,22942.0
2018-12-14 14:40:00,55.51,55.53,55.48,55.51,30947.0,44.5819,44.598,44.5578,44.5819,30947.0
2018-12-14 14:45:00,55.51,55.54,55.48,55.5,19597.0,44.5819,44.606,44.5578,44.5739,19597.0
2018-12-14 14:50:00,55.5,55.54,55.47,55.49,20377.0,44.5739,44.606,44.5498,44.5658,20377.0
2018-12-14 14:55:00,55.5,55.56,55.49,55.53,18578.0,44.5739,44.6221,44.5658,44.598,18578.0
2018-12-14 15:00:00,55.53,55.57,55.51,55.54,16911.0,44.598,44.6301,44.5819,44.606,16911.0
2018-12-14 15:05:00,55.53,55.6,55.52,55.55,14051.0,44.598,44.6542,44.5899,44.614,14051.0
2018-12-14 15:10:00,55.55,55.65,55.55,55.63,19989.0,44.614,44.6944,44.614,44.6783,19989.0
2018-12-14 15:15:00,55.63,55.65,55.61,55.65,19006.0,44.6783,44.6944,44.6622,44.6944,19006.0
2018-12-14 15:20:00,55.63,55.64,55.59,55.59,34857.0,44.6783,44.6863,44.6462,44.6462,34857.0
2018-12-14 15:25:00,55.6,55.62,55.58,55.6,26994.0,44.6542,44.6703,44.6381,44.6542,26994.0
2018-12-14 15:30:00,55.59,55.6,55.5,55.5,76533.0,44.6462,44.6542,44.5739,44.5739,76533.0
2018-12-14 15:35:00,55.5,55.55,55.49,55.54,28858.0,44.5739,44.614,44.5658,44.606,28858.0
2018-12-14 15:40:00,55.55,55.58,55.48,55.51,46910.0,44.614,44.6381,44.5578,44.5819,46910.0
2018-12-14 15:45:00,55.51,55.58,55.51,55.55,60562.0,44.5819,44.6381,44.5819,44.614,60562.0
2018-12-14 15:50:00,55.55,55.75,55.52,55.62,83555.0,44.614,44.7747,44.5899,44.6703,83555.0
2018-12-14 15:55:00,55.62,55.7,55.6,55.69,138663.0,44.6703,44.7345,44.6542,44.7265,138663.0
2018-12-17 09:30:00,55.77,55.78,55.46,55.59,49633.0,44.7907,44.7988,44.5418,44.6462,49633.0
2018-12-17 09:35:00,55.56,55.58,55.19,55.19,33728.0,44.6221,44.6381,44.3249,44.3249,33728.0
2018-12-17 09:40:00,55.19,55.29,55.18,55.18,34685.0,44.3249,44.4052,44.3169,44.3169,34685.0
2018-12-17 09:45:00,55.18,55.22,55.07,55.18,33613.0,44.3169,44.349,44.2285,44.3169,33613.0
2018-12-17 09:50:00,55.18,55.18,55.01,55.05,16080.0,44.3169,44.3169,44.1803,44.2125,16080.0
2018-12-17 09:55:00,55.05,55.05,54.88,54.89,19564.0,44.2125,44.2125,44.0759,44.084,19564.0
2018-12-17 10:00:00,54.9,54.94,54.67,54.73,41579.0,44.092,44.1241,43.9073,43.9555,41579.0
2018-12-17 10:05:00,54.74,54.87,54.74,54.76,26380.0,43.9635,44.0679,43.9635,43.9796,26380.0
2018-12-17 10:10:00,54.76,54.77,54.63,54.67,25753.0,43.9796,43.9876,43.8752,43.9073,25753.0
2018-12-17 10:15:00,54.66,54.68,54.59,54.64,35853.0,43.8992,43.9153,43.843,43.8832,35853.0
2018-12-17 10:20:00,54.64,54.7,54.59,54.59,19710.0,43.8832,43.9314,43.843,43.843,19710.0
2018-12-17 10:25:00,54.59,54.66,54.55,54.56,21432.0,43.843,43.8992,43.8109,43.8189,21432.0
2018-12-17 10:30:00,54.56,54.67,54.55,54.61,25188.0,43.8189,43.9073,43.8109,43.8591,25188.0
2018-12-17 10:35:00,54.6,54.65,54.57,54.62,30092.0,43.8511,43.8912,43.827,43.8671,30092.0
2018-12-17 10:40:00,54.62,54.72,54.62,54.72,15701.0,43.8671,43.9474,43.8671,43.9474,15701.0
2018-12-17 10:45:00,54.72,54.78,54.7,54.7,16807.0,43.9474,43.9956,43.9314,43.9314,16807.0
2018-12-17 10:50:00,54.69,54.74,54.68,54.71,17618.0,43.9233,43.9635,43.9153,43.9394,17618.0
2018-12-17 10:55:00,54.7,54.77,54.69,54.73,17367.0,43.9314,43.9876,43.9233,43.9555,17367.0
2018-12-17 11:00:00,54.73,54.74,54.61,54.61,21803.0,43.9555,43.9635,43.8591,43.8591,21803.0
2018-12-17 11:05:00,54.62,54.67,54.59,54.6,22181.0,43.8671,43.9073,43.843,43.8511,22181.0
2018-12-17 11:10:00,54.59,54.59,54.45,54.45,21563.0,43.843,43.843,43.7306,43.7306,21563.0
2018-12-17 11:15:00,54.45,54.47,54.4,54.47,30090.0,43.7306,43.7467,43.6904,43.7467,30090.0
2018-12-17 11:20:00,54.46,54.46,54.37,54.38,25666.0,43.7386,43.7386,43.6663,43.6744,25666.0
2018-12-17 11:25:00,54.38,54.4,54.3,54.3,35111.0,43.6744,43.6904,43.6101,43.6101,35111.0
2018-12-17 11:30:00,54.29,54.37,54.26,54.34,31738.0,43.6021,43.6663,43.578,43.6422,31738.0
2018-12-17 11:35:00,54.34,54.46,54.33,54.46,23765.0,43.6422,43.7386,43.6342,43.7386,23765.0
2018-12-17 11:40:00,54.46,54.5,54.4,54.43,17922.0,43.7386,43.7707,43.6904,43.7145,17922.0
2018-12-17 11:45:00,54.43,54.49,54.4,54.48,16739.0,43.7145,43.7627,43.6904,43.7547,16739.0
2018-12-17 11:50:00,54.48,54.5,54.44,54.44,24568.0,43.7547,43.7707,43.7226,43.7226,24568.0
2018-12-17 11:55:00,54.43,54.52,54.42,54.51,42470.0,43.7145,43.7868,43.7065,43.7788,42470.0
2018-12-17 12:00:00,54.51,54.54,54.45,54.46,26570.0,43.7788,43.8029,43.7306,43.7386,26570.0
2018-12-17 12:05:00,54.45,54.47,54.37,54.38,18275.0,43.7306,43.7467,43.6663,43.6744,18275.0
2018-12-17 12:10:00,54.38,54.38,54.32,54.34,11714.0,43.6744,43.6744,43.6262,43.6422,11714.0
2018-12-17 12:15:00,54.33,54.36,54.21,54.21,12914.0,43.6342,43.6583,43.5378,43.5378,12914.0
2018-12-17 12:20:00,54.22,54.23,54.16,54.18,18544.0,43.5459,43.5539,43.4977,43.5137,18544.0
2018-12-17 12:25:00,54.19,54.2,53.98,54.0,138161.0,43.5218,43.5298,43.3531,43.3692,138161.0
2018-12-17 12:30:00,54.0,54.01,53.91,53.98,32752.0,43.3692,43.3772,43.2969,43.3531,32752.0
2018-12-17 12:35:00,53.99,54.01,53.75,53.76,38025.0,43.3611,43.3772,43.1684,43.1764,38025.0
2018-12-17 12:40:00,53.76,53.8,53.6,53.61,45450.0,43.1764,43.2086,43.0479,43.056,45450.0
2018-12-17 12:45:00,53.61,53.71,53.59,53.7,43537.0,43.056,43.1363,43.0399,43.1282,43537.0
2018-12-17 12:50:00,53.7,53.71,53.43,53.44,38543.0,43.1282,43.1363,42.9114,42.9194,38543.0
2018-12-17 12:55:00,53.46,53.54,53.45,53.51,36106.0,42.9355,42.9997,42.9275,42.9756,36106.0
2018-12-17 13:00:00,53.5,53.57,53.48,53.54,33541.0,42.9676,43.0238,42.9516,42.9997,33541.0
2018-12-17 13:05:00,53.54,53.64,53.54,53.63,15185.0,42.9997,43.0801,42.9997,43.072,15185.0
2018-12-17 13:10:00,53.64,53.67,53.61,53.64,28874.0,43.0801,43.1041,43.056,43.0801,28874.0
2018-12-17 13:15:00,53.64,53.72,53.63,53.7,29957.0,43.0801,43.1443,43.072,43.1282,29957.0
2018-12-17 13:20:00,53.7,53.73,53.66,53.73,37203.0,43.1282,43.1523,43.0961,43.1523,37203.0
2018-12-17 13:25:00,53.72,53.75,53.66,53.67,42917.0,43.1443,43.1684,43.0961,43.1041,42917.0
2018-12-17 13:30:00,53.66,53.66,53.55,53.55,28394.0,43.0961,43.0961,43.0078,43.0078,28394.0
2018-12-17 13:35:00,53.56,53.59,53.52,53.59,24463.0,43.0158,43.0399,42.9837,43.0399,24463.0
2018-12-17 13:40:00,53.6,53.65,53.59,53.6,17150.0,43.0479,43.0881,43.0399,43.0479,17150.0
2018-12-17 13:45:00,53.6,53.6,53.53,53.54,19316.0,43.0479,43.0479,42.9917,42.9997,19316.0
2018-12-17 13:50:00,53.53,53.62,53.53,53.62,16923.0,42.9917,43.064,42.9917,43.064,16923.0
2018-12-17 13:55:00,53.62,53.64,53.52,53.53,25271.0,43.064,43.0801,42.9837,42.9917,25271.0
2018-12-17 14:00:00,53.53,53.54,53.47,53.47,32606.0,42.9917,42.9997,42.9435,42.9435,32606.0
2018-12-17 14:05:00,53.48,53.5,53.44,53.44,41340.0,42.9516,42.9676,42.9194,42.9194,41340.0
2018-12-17 14:10:00,53.45,53.45,53.35,53.4,41578.0,42.9275,42.9275,42.8471,42.8873,41578.0
2018-12-17 14:15:00,53.41,53.45,53.37,53.42,34274.0,42.8953,42.9275,42.8632,42.9034,34274.0
2018-12-17 14:20:00,53.42,53.42,53.35,53.42,26701.0,42.9034,42.9034,42.8471,42.9034,26701.0
2018-12-17 14:25:00,53.41,53.47,53.38,53.47,27392.0,42.8953,42.9435,42.8712,42.9435,27392.0
2018-12-17 14:30:00,53.47,53.47,53.43,53.46,24286.0,42.9435,42.9435,42.9114,42.9355,24286.0
2018-12-17 14:35:00,53.46,53.54,53.45,53.51,17434.0,42.9355,42.9997,42.9275,42.9756,17434.0
2018-12-17 14:40:00,53.52,53.61,53.51,53.6,28799.0,42.9837,43.056,42.9756,43.0479,28799.0
2018-12-17 14:45:00,53.6,53.7,53.6,53.66,27977.0,43.0479,43.1282,43.0479,43.0961,27977.0
2018-12-17 14:50:00,53.66,53.67,53.57,53.57,32022.0,43.0961,43.1041,43.0238,43.0238,32022.0
2018-12-17 14:55:00,53.57,53.59,53.52,53.58,25112.0,43.0238,43.0399,42.9837,43.0319,25112.0
2018-12-17 15:00:00,53.58,53.61,53.54,53.55,30958.0,43.0319,43.056,42.9997,43.0078,30958.0
2018-12-17 15:05:00,53.55,53.58,53.53,53.53,21656.0,43.0078,43.0319,42.9917,42.9917,21656.0
2018-12-17 15:10:00,53.52,53.63,53.51,53.52,38000.0,42.9837,43.072,42.9756,42.9837,38000.0
2018-12-17 15:15:00,53.51,53.51,53.41,53.43,38765.0,42.9756,42.9756,42.8953,42.9114,38765.0
2018-12-17 15:20:00,53.42,53.47,53.33,53.35,34859.0,42.9034,42.9435,42.8311,42.8471,34859.0
2018-12-17 15:25:00,53.35,53.38,53.32,53.36,55857.0,42.8471,42.8712,42.8231,42.8552,55857.0
2018-12-17 15:30:00,53.36,53.41,53.3,53.33,78110.0,42.8552,42.8953,42.807,42.8311,78110.0
2018-12-17 15:35:00,53.32,53.41,53.28,53.3,66453.0,42.8231,42.8953,42.7909,42.807,66453.0
2018-12-17 15:40:00,53.28,53.3,53.2,53.24,66114.0,42.7909,42.807,42.7267,42.7588,66114.0
2018-12-17 15:45:00,53.23,53.33,53.16,53.27,110614.0,42.7508,42.8311,42.6945,42.7829,110614.0
2018-12-17 15:50:00,53.26,53.36,53.24,53.36,107226.0,42.7749,42.8552,42.7588,42.8552,107226.0
2018-12-17 15:55:00,53.35,53.46,53.32,53.42,213988.0,42.8471,42.9355,42.8231,42.9034,213988.0
2018-12-18 09:30:00,53.52,54.03,53.52,53.66,52008.0,42.9837,43.3933,42.9837,43.0961,52008.0
2018-12-18 09:35:00,53.66,53.84,53.6,53.8,33540.0,43.0961,43.2407,43.0479,43.2086,33540.0
2018-12-18 09:40:00,53.71,53.75,53.56,53.56,55702.0,43.1363,43.1684,43.0158,43.0158,55702.0
2018-12-18 09:45:00,53.55,53.7,53.54,53.54,39259.0,43.0078,43.1282,42.9997,42.9997,39259.0
2018-12-18 09:50:00,53.54,53.69,53.51,53.63,20178.0,42.9997,43.1202,42.9756,43.072,20178.0
2018-12-18 09:55:00,53.62,53.68,53.61,53.67,20552.0,43.064,43.1122,43.056,43.1041,20552.0
2018-12-18 10:00:00,53.68,53.83,53.67,53.78,18680.0,43.1122,43.2326,43.1041,43.1925,18680.0
2018-12-18 10:05:00,53.79,53.82,53.64,53.74,18774.0,43.2005,43.2246,43.0801,43.1604,18774.0
2018-12-18 10:10:00,53.73,53.73,53.61,53.65,14621.0,43.1523,43.1523,43.056,43.0881,14621.0
2018-12-18 10:15:00,53.66,53.66,53.57,53.58,14456.0,43.0961,43.0961,43.0238,43.0319,14456.0
2018-12-18 10:20:00,53.58,53.58,53.47,53.53,23361.0,43.0319,43.0319,42.9435,42.9917,23361.0
2018-12-18 10:25:00,53.51,53.71,53.49,53.71,19467.0,42.9756,43.1363,42.9596,43.1363,19467.0
2018-12-18 10:30:00,53.71,53.71,53.51,53.53,20008.0,43.1363,43.1363,42.9756,42.9917,20008.0
2018-12-18 10:35:00,53.51,53.53,53.44,53.51,18495.0,42.9756,42.9917,42.9194,42.9756,18495.0
2018-12-18 10:40:00,53.51,53.6,53.51,53.51,22011.0,42.9756,43.0479,42.9756,42.9756,22011.0
2018-12-18 10:45:00,53.51,53.52,53.45,53.49,14468.0,42.9756,42.9837,42.9275,42.9596,14468.0
2018-12-18 10:50:00,53.48,53.54,53.43,53.43,16594.0,42.9516,42.9997,42.9114,42.9114,16594.0
2018-12-18 10:55:00,53.43,53.5,53.43,53.43,16441.0,42.9114,42.9676,42.9114,42.9114,16441.0
2018-12-18 11:00:00,53.44,53.44,53.27,53.34,26600.0,42.9194,42.9194,42.7829,42.8391,26600.0
2018-12-18 11:05:00,53.34,53.36,53.28,53.35,12556.0,42.8391,42.8552,42.7909,42.8471,12556.0
2018-12-18 11:10:00,53.35,53.38,53.28,53.29,19502.0,42.8471,42.8712,42.7909,42.799,19502.0
2018-12-18 11:15:00,53.28,53.38,53.25,53.26,36166.0,42.7909,42.8712,42.7668,42.7749,36166.0
2018-12-18 11:20:00,53.25,53.26,53.2,53.21,21196.0,42.7668,42.7749,42.7267,42.7347,21196.0
2018-12-18 11:25:00,53.22,53.22,53.15,53.2,17215.0,42.7427,42.7427,42.6865,42.7267,17215.0
2018-12-18 11:30:00,53.22,53.25,53.2,53.21,20659.0,42.7427,42.7668,42.7267,42.7347,20659.0
2018-12-18 11:35:00,53.21,53.27,53.21,53.22,16122.0,42.7347,42.7829,42.7347,42.7427,16122.0
2018-12-18 11:40:00,53.21,53.22,53.07,53.14,25360.0,42.7347,42.7427,42.6223,42.6785,25360.0
2018-12-18 11:45:00,53.13,53.17,53.08,53.11,27682.0,42.6705,42.7026,42.6303,42.6544,27682.0
2018-12-18 11:50:00,53.12,53.17,53.06,53.07,25415.0,42.6624,42.7026,42.6142,42.6223,25415.0
2018-12-18 11:55:00,53.07,53.1,53.0,53.02,18984.0,42.6223,42.6464,42.566,42.5821,18984.0
2018-12-18 12:00:00,53.02,53.09,53.01,53.07,15416.0,42.5821,42.6383,42.5741,42.6223,15416.0
2018-12-18 12:05:00,53.07,53.17,53.07,53.13,17802.0,42.6223,42.7026,42.6223,42.6705,17802.0
2018-12-18 12:10:00,53.13,53.15,53.07,53.08,13710.0,42.6705,42.6865,42.6223,42.6303,13710.0
2018-12-18 12:15:00,53.09,53.22,53.08,53.2,24557.0,42.6383,42.7427,42.6303,42.7267,24557.0
2018-12-18 12:20:00,53.2,53.22,53.18,53.21,14372.0,42.7267,42.7427,42.7106,42.7347,14372.0
2018-12-18 12:25:00,53.2,53.23,53.18,53.21,21514.0,42.7267,42.7508,42.7106,42.7347,21514.0
2018-12-18 12:30:00,53.2,53.23,53.15,53.17,19528.0,42.7267,42.7508,42.6865,42.7026,19528.0
2018-12-18 12:35:00,53.16,53.18,53.16,53.18,17425.0,42.6945,42.7106,42.6945,42.7106,17425.0
2018-12-18 12:40:00,53.18,53.22,53.17,53.19,11325.0,42.7106,42.7427,42.7026,42.7186,11325.0
2018-12-18 12:45:00,53.19,53.19,53.11,53.13,12975.0,42.7186,42.7186,42.6544,42.6705,12975.0
2018-12-18 12:50:00,53.12,53.18,53.11,53.18,22868.0,42.6624,42.7106,42.6544,42.7106,22868.0
2018-12-18 12:55:00,53.18,53.22,53.15,53.2,21455.0,42.7106,42.7427,42.6865,42.7267,21455.0
2018-12-18 13:00:00,53.2,53.25,53.15,53.25,12662.0,42.7267,42.7668,42.6865,42.7668,12662.0
2018-12-18 13:05:00,53.24,53.25,53.17,53.18,10471.0,42.7588,42.7668,42.7026,42.7106,10471.0
2018-12-18 13:10:00,53.18,53.21,53.13,53.14,10299.0,42.7106,42.7347,42.6705,42.6785,10299.0
2018-12-18 13:15:00,53.14,53.18,53.11,53.18,15152.0,42.6785,42.7106,42.6544,42.7106,15152.0
2018-12-18 13:20:00,53.17,53.22,53.15,53.21,13511.0,42.7026,42.7427,42.6865,42.7347,13511.0
2018-12-18 13:25:00,53.2,53.2,53.12,53.15,15403.0,42.7267,42.7267,42.6624,42.6865,15403.0
2018-12-18 13:30:00,53.14,53.15,53.11,53.14,22590.0,42.6785,42.6865,42.6544,42.6785,22590.0
2018-12-18 13:35:00,53.13,53.19,53.12,53.12,11328.0,42.6705,42.7186,42.6624,42.6624,11328.0
2018-12-18 13:40:00,53.13,53.15,53.11,53.14,6460.0,42.6705,42.6865,42.6544,42.6785,6460.0
2018-12-18 13:45:00,53.15,53.23,53.14,53.23,9917.0,42.6865,42.7508,42.6785,42.7508,9917.0
2018-12-18 13:50:00,53.22,53.22,53.14,53.14,15583.0,42.7427,42.7427,42.6785,42.6785,15583.0
2018-12-18 13:55:00,53.14,53.16,53.07,53.07,15503.0,42.6785,42.6945,42.6223,42.6223,15503.0
2018-12-18 14:00:00,53.07,53.09,53.05,53.08,14358.0,42.6223,42.6383,42.6062,42.6303,14358.0
2018-12-18 14:05:00,53.09,53.14,53.08,53.14,16037.0,42.6383,42.6785,42.6303,42.6785,16037.0
2018-12-18 14:10:00,53.13,53.15,53.1,53.11,15107.0,42.6705,42.6865,42.6464,42.6544,15107.0
2018-12-18 14:15:00,53.11,53.15,53.08,53.15,20128.0,42.6544,42.6865,42.6303,42.6865,20128.0
2018-12-18 14:20:00,53.15,53.18,53.11,53.12,19268.0,42.6865,42.7106,42.6544,42.6624,19268.0
2018-12-18 14:25:00,53.13,53.18,53.12,53.18,22255.0,42.6705,42.7106,42.6624,42.7106,22255.0
2018-12-18 14:30:00,53.18,53.2,53.13,53.14,18707.0,42.7106,42.7267,42.6705,42.6785,18707.0
2018-12-18 14:35:00,53.14,53.19,53.1,53.18,21187.0,42.6785,42.7186,42.6464,42.7106,21187.0
2018-12-18 14:40:00,53.18,53.19,53.02,53.05,45007.0,42.7106,42.7186,42.5821,42.6062,45007.0
2018-12-18 14:45:00,53.05,53.08,53.0,53.08,28405.0,42.6062,42.6303,42.566,42.6303,28405.0
2018-12-18 14:50:00,53.08,53.13,53.07,53.12,27607.0,42.6303,42.6705,42.6223,42.6624,27607.0
2018-12-18 14:55:00,53.11,53.24,52.96,52.97,68837.0,42.6544,42.7588,42.5339,42.542,68837.0
2018-12-18 15:00:00,52.97,53.05,52.91,53.02,35762.0,42.542,42.6062,42.4938,42.5821,35762.0
2018-12-18 15:05:00,53.02,53.09,52.97,53.01,28380.0,42.5821,42.6383,42.542,42.5741,28380.0
2018-12-18 15:10:00,53.02,53.13,53.0,53.08,28950.0,42.5821,42.6705,42.566,42.6303,28950.0
2018-12-18 15:15:00,53.09,53.13,53.03,53.06,25562.0,42.6383,42.6705,42.5901,42.6142,25562.0
2018-12-18 15:20:00,53.06,53.08,52.98,53.03,30521.0,42.6142,42.6303,42.55,42.5901,30521.0
2018-12-18 15:25:00,53.03,53.03,52.97,53.0,28390.0,42.5901,42.5901,42.542,42.566,28390.0
2018-12-18 15:30:00,53.0,53.13,52.99,53.09,45323.0,42.566,42.6705,42.558,42.6383,45323.0
2018-12-18 15:35:00,53.09,53.1,53.0,53.0,41879.0,42.6383,42.6464,42.566,42.566,41879.0
2018-12-18 15:40:00,53.0,53.07,52.99,53.04,50240.0,42.566,42.6223,42.558,42.5982,50240.0
2018-12-18 15:45:00,53.03,53.27,53.0,53.25,68965.0,42.5901,42.7829,42.566,42.7668,68965.0
2018-12-18 15:50:00,53.25,53.27,53.18,53.26,90044.0,42.7668,42.7829,42.7106,42.7749,90044.0
2018-12-18 15:55:00,53.26,53.27,53.16,53.19,205557.0,42.7749,42.7829,42.6945,42.7186,205557.0
2018-12-19 09:30:00,53.34,53.41,52.94,53.25,50733.0,42.8391,42.8953,42.5179,42.7668,50733.0
2018-12-19 09:35:00,53.28,53.28,53.02,53.11,25744.0,42.7909,42.7909,42.5821,42.6544,25744.0
2018-12-19 09:40:00,53.12,53.17,52.92,52.93,32684.0,42.6624,42.7026,42.5018,42.5098,32684.0
2018-12-19 09:45:00,52.94,52.99,52.83,52.87,21201.0,42.5179,42.558,42.4295,42.4616,21201.0
2018-12-19 09:50:00,52.87,53.02,52.87,52.96,22668.0,42.4616,42.5821,42.4616,42.5339,22668.0
2018-12-19 09:55:00,52.96,53.17,52.92,53.17,28022.0,42.5339,42.7026,42.5018,42.7026,28022.0
2018-12-19 10:00:00,53.19,53.19,53.11,53.11,31523.0,42.7186,42.7186,42.6544,42.6544,31523.0
2018-12-19 10:05:00,53.12,53.17,53.04,53.05,17196.0,42.6624,42.7026,42.5982,42.6062,17196.0
2018-12-19 10:10:00,53.04,53.05,52.97,52.99,25195.0,42.5982,42.6062,42.542,42.558,25195.0
2018-12-19 10:15:00,52.99,53.03,52.96,52.97,16046.0,42.558,42.5901,42.5339,42.542,16046.0
2018-12-19 10:20:00,52.96,52.98,52.89,52.89,19908.0,42.5339,42.55,42.4777,42.4777,19908.0
2018-12-19 10:25:00,52.89,53.0,52.84,53.0,17273.0,42.4777,42.566,42.4375,42.566,17273.0
2018-12-19 10:30:00,52.99,53.07,52.96,53.07,17411.0,42.558,42.6223,42.5339,42.6223,17411.0
2018-12-19 10:35:00,53.07,53.1,53.02,53.06,17766.0,42.6223,42.6464,42.5821,42.6142,17766.0
2018-12-19 10:40:00,53.06,53.07,52.97,53.0,31516.0,42.6142,42.6223,42.542,42.566,31516.0
2018-12-19 10:45:00,53.0,53.0,52.93,52.94,12964.0,42.566,42.566,42.5098,42.5179,12964.0
2018-12-19 10:50:00,52.93,52.98,52.88,52.94,12708.0,42.5098,42.55,42.4697,42.5179,12708.0
2018-12-19 10:55:00,52.95,52.96,52.94,52.94,14034.0,42.5259,42.5339,42.5179,42.5179,14034.0
2018-12-19 11:00:00,52.94,52.98,52.9,52.94,17334.0,42.5179,42.55,42.4857,42.5179,17334.0
2018-12-19 11:05:00,52.94,52.97,52.93,52.94,12448.0,42.5179,42.542,42.5098,42.5179,12448.0
2018-12-19 11:10:00,52.94,52.99,52.9,52.97,19920.0,42.5179,42.558,42.4857,42.542,19920.0
2018-12-19 11:15:00,52.99,52.99,52.92,52.95,8995.0,42.558,42.558,42.5018,42.5259,8995.0
2018-12-19 11:20:00,52.95,53.0,52.94,52.98,13057.0,42.5259,42.566,42.5179,42.55,13057.0
2018-12-19 11:25:00,52.98,53.06,52.95,53.06,9503.0,42.55,42.6142,42.5259,42.6142,9503.0
2018-12-19 11:30:00,53.05,53.1,53.04,53.08,19804.0,42.6062,42.6464,42.5982,42.6303,19804.0
2018-12-19 11:35:00,53.08,53.08,53.04,53.04,12888.0,42.6303,42.6303,42.5982,42.5982,12888.0
2018-12-19 11:40:00,53.04,53.04,52.97,52.98,10174.0,42.5982,42.5982,42.542,42.55,10174.0
2018-12-19 11:45:00,52.99,53.04,52.99,53.04,13646.0,42.558,42.5982,42.558,42.5982,13646.0
2018-12-19 11:50:00,53.05,53.22,53.05,53.22,23471.0,42.6062,42.7427,42.6062,42.7427,23471.0
2018-12-19 11:55:00,53.22,53.24,53.17,53.18,9875.0,42.7427,42.7588,42.7026,42.7106,9875.0
2018-12-19 12:00:00,53.19,53.24,53.17,53.22,17526.0,42.7186,42.7588,42.7026,42.7427,17526.0
2018-12-19 12:05:00,53.22,53.29,53.21,53.29,11728.0,42.7427,42.799,42.7347,42.799,11728.0
2018-12-19 12:10:00,53.29,53.35,53.28,53.33,11091.0,42.799,42.8471,42.7909,42.8311,11091.0
2018-12-19 12:15:00,53.33,53.34,53.25,53.26,13922.0,42.8311,42.8391,42.7668,42.7749,13922.0
2018-12-19 12:20:00,53.26,53.34,53.26,53.34,8803.0,42.7749,42.8391,42.7749,42.8391,8803.0
2018-12-19 12:25:00,53.35,53.39,53.31,53.37,11787.0,42.8471,42.8793,42.815,42.8632,11787.0
2018-12-19 12:30:00,53.37,53.37,53.32,53.34,11037.0,42.8632,42.8632,42.8231,42.8391,11037.0
2018-12-19 12:35:00,53.35,53.4,53.34,53.38,7906.0,42.8471,42.8873,42.8391,42.8712,7906.0
2018-12-19 12:40:00,53.38,53.41,53.38,53.38,7798.0,42.8712,42.8953,42.8712,42.8712,7798.0
2018-12-19 12:45:00,53.37,53.39,53.36,53.39,9007.0,42.8632,42.8793,42.8552,42.8793,9007.0
2018-12-19 12:50:00,53.38,53.43,53.37,53.37,11228.0,42.8712,42.9114,42.8632,42.8632,11228.0
2018-12-19 12:55:00,53.37,53.42,53.35,53.35,6100.0,42.8632,42.9034,42.8471,42.8471,6100.0
2018-12-19 13:00:00,53.36,53.37,53.3,53.33,10930.0,42.8552,42.8632,42.807,42.8311,10930.0
2018-12-19 13:05:00,53.34,53.35,53.3,53.3,18454.0,42.8391,42.8471,42.807,42.807,18454.0
2018-12-19 13:10:00,53.31,53.32,53.28,53.29,17595.0,42.815,42.8231,42.7909,42.799,17595.0
2018-12-19 13:15:00,53.3,53.32,53.25,53.3,14478.0,42.807,42.8231,42.7668,42.807,14478.0
2018-12-19 13:20:00,53.3,53.32,53.24,53.32,24695.0,42.807,42.8231,42.7588,42.8231,24695.0
2018-12-19 13:25:00,53.31,53.33,53.3,53.33,7401.0,42.815,42.8311,42.807,42.8311,7401.0
2018-12-19 13:30:00,53.33,53.37,53.33,53.37,15857.0,42.8311,42.8632,42.8311,42.8632,15857.0
2018-12-19 13:35:00,53.37,53.38,53.34,53.35,8336.0,42.8632,42.8712,42.8391,42.8471,8336.0
2018-12-19 13:40:00,53.35,53.38,53.34,53.37,12407.0,42.8471,42.8712,42.8391,42.8632,12407.0
2018-12-19 13:45:00,53.36,53.36,53.32,53.34,13795.0,42.8552,42.8552,42.8231,42.8391,13795.0
2018-12-19 13:50:00,53.34,53.35,53.31,53.32,9174.0,42.8391,42.8471,42.815,42.8231,9174.0
2018-12-19 13:55:00,53.32,53.61,53.3,53.61,34188.0,42.8231,43.056,42.807,43.056,34188.0
2018-12-19 14:00:00,53.63,53.63,53.0,53.15,21420.0,43.072,43.072,42.566,42.6865,21420.0
2018-12-19 14:05:00,53.15,53.28,53.1,53.2,18758.0,42.6865,42.7909,42.6464,42.7267,18758.0
2018-12-19 14:10:00,53.21,53.26,53.11,53.24,44517.0,42.7347,42.7749,42.6544,42.7588,44517.0
2018-12-19 14:15:00,53.24,53.37,53.19,53.34,34825.0,42.7588,42.8632,42.7186,42.8391,34825.0
2018-12-19 14:20:00,53.33,53.35,53.23,53.34,30423.0,42.8311,42.8471,42.7508,42.8391,30423.0
2018-12-19 14:25:00,53.35,53.35,53.23,53.25,35141.0,42.8471,42.8471,42.7508,42.7668,35141.0
2018-12-19 14:30:00,53.25,53.31,53.15,53.2,53907.0,42.7668,42.815,42.6865,42.7267,53907.0
2018-12-19 14:35:00,53.21,53.24,53.11,53.18,36192.0,42.7347,42.7588,42.6544,42.7106,36192.0
2018-12-19 14:40:00,53.2,53.2,52.88,52.88,61323.0,42.7267,42.7267,42.4697,42.4697,61323.0
2018-12-19 14:45:00,52.89,52.98,52.85,52.97,44478.0,42.4777,42.55,42.4456,42.542,44478.0
2018-12-19 14:50:00,52.98,53.04,52.8,52.98,44765.0,42.55,42.5982,42.4054,42.55,44765.0
2018-12-19 14:55:00,52.98,52.98,52.73,52.84,40703.0,42.55,42.55,42.3492,42.4375,40703.0
2018-12-19 15:00:00,52.83,52.83,52.63,52.67,44020.0,42.4295,42.4295,42.2689,42.301,44020.0
2018-12-19 15:05:00,52.64,52.73,52.48,52.67,66997.0,42.2769,42.3492,42.1484,42.301,66997.0
2018-12-19 15:10:00,52.71,52.77,52.55,52.75,42210.0,42.3331,42.3813,42.2046,42.3653,42210.0
2018-12-19 15:15:00,52.75,52.78,52.53,52.62,38871.0,42.3653,42.3894,42.1886,42.2609,38871.0
2018-12-19 15:20:00,52.63,52.81,52.53,52.78,73723.0,42.2689,42.4135,42.1886,42.3894,73723.0
2018-12-19 15:25:00,52.78,52.83,52.68,52.68,35443.0,42.3894,42.4295,42.309,42.309,35443.0
2018-12-19 15:30:00,52.69,52.89,52.67,52.87,37891.0,42.3171,42.4777,42.301,42.4616,37891.0
2018-12-19 15:35:00,52.87,52.88,52.8,52.86,41858.0,42.4616,42.4697,42.4054,42.4536,41858.0
2018-12-19 15:40:00,52.85,52.85,52.69,52.81,69751.0,42.4456,42.4456,42.3171,42.4135,69751.0
2018-12-19 15:45:00,52.79,52.85,52.76,52.82,72054.0,42.3974,42.4456,42.3733,42.4215,72054.0
2018-12-19 15:50:00,52.81,52.86,52.78,52.83,74262.0,42.4135,42.4536,42.3894,42.4295,74262.0
2018-12-19 15:55:00,52.82,52.93,52.75,52.77,163941.0,42.4215,42.5098,42.3653,42.3813,163941.0
2018-12-20 09:30:00,52.78,52.82,52.39,52.46,62787.0,42.3894,42.4215,42.0761,42.1324,62787.0
2018-12-20 09:35:00,52.42,52.45,52.1,52.2,49120.0,42.1002,42.1243,41.8432,41.9235,49120.0
2018-12-20 09:40:00,52.2,52.31,52.18,52.23,42118.0,41.9235,42.0119,41.9075,41.9476,42118.0
2018-12-20 09:45:00,52.25,52.26,52.01,52.02,22238.0,41.9637,41.9717,41.7709,41.779,22238.0
2018-12-20 09:50:00,52.02,52.16,51.97,52.14,18313.0,41.779,41.8914,41.7388,41.8754,18313.0
2018-12-20 09:55:00,52.14,52.18,52.03,52.14,39664.0,41.8754,41.9075,41.787,41.8754,39664.0
2018-12-20 10:00:00,52.13,52.19,52.06,52.08,24451.0,41.8673,41.9155,41.8111,41.8272,24451.0
2018-12-20 10:05:00,52.09,52.36,52.08,52.31,17002.0,41.8352,42.052,41.8272,42.0119,17002.0
2018-12-20 10:10:00,52.3,52.35,52.25,52.35,19994.0,42.0039,42.044,41.9637,42.044,19994.0
2018-12-20 10:15:00,52.38,52.39,52.25,52.28,17187.0,42.0681,42.0761,41.9637,41.9878,17187.0
2018-12-20 10:20:00,52.28,52.35,52.24,52.33,17520.0,41.9878,42.044,41.9557,42.0279,17520.0
2018-12-20 10:25:00,52.34,52.47,52.34,52.44,30840.0,42.036,42.1404,42.036,42.1163,30840.0
2018-12-20 10:30:00,52.44,52.59,52.44,52.59,17657.0,42.1163,42.2368,42.1163,42.2368,17657.0
2018-12-20 10:35:00,52.61,52.73,52.58,52.69,22510.0,42.2528,42.3492,42.2287,42.3171,22510.0
2018-12-20 10:40:00,52.69,52.75,52.66,52.72,16891.0,42.3171,42.3653,42.293,42.3412,16891.0
2018-12-20 10:45:00,52.73,52.75,52.64,52.66,15116.0,42.3492,42.3653,42.2769,42.293,15116.0
2018-12-20 10:50:00,52.66,52.76,52.66,52.71,15012.0,42.293,42.3733,42.293,42.3331,15012.0
2018-12-20 10:55:00,52.72,52.83,52.7,52.81,16189.0,42.3412,42.4295,42.3251,42.4135,16189.0
2018-12-20 11:00:00,52.82,52.83,52.78,52.83,14715.0,42.4215,42.4295,42.3894,42.4295,14715.0
2018-12-20 11:05:00,52.83,52.96,52.82,52.95,15175.0,42.4295,42.5339,42.4215,42.5259,15175.0
2018-12-20 11:10:00,52.95,53.03,52.94,52.99,13909.0,42.5259,42.5901,42.5179,42.558,13909.0
2018-12-20 11:15:00,52.98,53.19,52.97,53.19,30332.0,42.55,42.7186,42.542,42.7186,30332.0
2018-12-20 11:20:00,53.19,53.23,53.16,53.16,16521.0,42.7186,42.7508,42.6945,42.6945,16521.0
2018-12-20 11:25:00,53.16,53.16,53.03,53.1,15414.0,42.6945,42.6945,42.5901,42.6464,15414.0
2018-12-20 11:30:00,53.09,53.15,53.03,53.05,26433.0,42.6383,42.6865,42.5901,42.6062,26433.0
2018-12-20 11:35:00,53.04,53.08,52.95,53.05,24113.0,42.5982,42.6303,42.5259,42.6062,24113.0
2018-12-20 11:40:00,53.06,53.13,53.06,53.12,16922.0,42.6142,42.6705,42.6142,42.6624,16922.0
2018-12-20 11:45:00,53.14,53.17,53.06,53.06,23178.0,42.6785,42.7026,42.6142,42.6142,23178.0
2018-12-20 11:50:00,53.07,53.08,52.91,53.04,36582.0,42.6223,42.6303,42.4938,42.5982,36582.0
2018-12-20 11:55:00,53.03,53.13,52.9,52.93,31541.0,42.5901,42.6705,42.4857,42.5098,31541.0
2018-12-20 12:00:00,52.94,53.01,52.89,52.96,25671.0,42.5179,42.5741,42.4777,42.5339,25671.0
2018-12-20 12:05:00,52.95,53.03,52.9,53.01,18142.0,42.5259,42.5901,42.4857,42.5741,18142.0
2018-12-20 12:10:00,53.01,53.06,52.91,52.94,16044.0,42.5741,42.6142,42.4938,42.5179,16044.0
2018-12-20 12:15:00,52.93,53.07,52.92,53.07,18291.0,42.5098,42.6223,42.5018,42.6223,18291.0
2018-12-20 12:20:00,53.07,53.08,53.01,53.07,17703.0,42.6223,42.6303,42.5741,42.6223,17703.0
2018-12-20 12:25:00,53.06,53.22,53.06,53.22,23723.0,42.6142,42.7427,42.6142,42.7427,23723.0
2018-12-20 12:30:00,53.21,53.23,53.13,53.14,18073.0,42.7347,42.7508,42.6705,42.6785,18073.0
2018-12-20 12:35:00,53.14,53.15,53.06,53.07,38727.0,42.6785,42.6865,42.6142,42.6223,38727.0
2018-12-20 12:40:00,53.07,53.1,53.01,53.04,26243.0,42.6223,42.6464,42.5741,42.5982,26243.0
2018-12-20 12:45:00,53.04,53.07,53.01,53.05,14349.0,42.5982,42.6223,42.5741,42.6062,14349.0
2018-12-20 12:50:00,53.06,53.07,52.99,53.01,14582.0,42.6142,42.6223,42.558,42.5741,14582.0
2018-12-20 12:55:00,53.01,53.11,52.98,53.09,20508.0,42.5741,42.6544,42.55,42.6383,20508.0
2018-12-20 13:00:00,53.1,53.11,53.03,53.05,14411.0,42.6464,42.6544,42.5901,42.6062,14411.0
2018-12-20 13:05:00,53.05,53.08,53.0,53.05,20747.0,42.6062,42.6303,42.566,42.6062,20747.0
2018-12-20 13:10:00,53.05,53.09,53.04,53.05,14144.0,42.6062,42.6383,42.5982,42.6062,14144.0
2018-12-20 13:15:00,53.05,53.17,53.05,53.1,13444.0,42.6062,42.7026,42.6062,42.6464,13444.0
2018-12-20 13:20:00,53.1,53.15,53.04,53.08,24686.0,42.6464,42.6865,42.5982,42.6303,24686.0
2018-12-20 13:25:00,53.09,53.1,53.05,53.07,24370.0,42.6383,42.6464,42.6062,42.6223,24370.0
2018-12-20 13:30:00,53.07,53.09,53.05,53.07,49580.0,42.6223,42.6383,42.6062,42.6223,49580.0
2018-12-20 13:35:00,53.07,53.1,53.06,53.07,48234.0,42.6223,42.6464,42.6142,42.6223,48234.0
2018-12-20 13:40:00,53.07,53.08,52.95,52.96,49974.0,42.6223,42.6303,42.5259,42.5339,49974.0
2018-12-20 13:45:00,52.96,52.96,52.87,52.91,20545.0,42.5339,42.5339,42.4616,42.4938,20545.0
2018-12-20 13:50:00,52.91,52.91,52.78,52.81,18409.0,42.4938,42.4938,42.3894,42.4135,18409.0
2018-12-20 13:55:00,52.81,52.81,52.62,52.64,37973.0,42.4135,42.4135,42.2609,42.2769,37973.0
2018-12-20 14:00:00,52.65,52.67,52.35,52.36,54980.0,42.285,42.301,42.044,42.052,54980.0
2018-12-20 14:05:00,52.35,52.37,52.16,52.21,33757.0,42.044,42.0601,41.8914,41.9316,33757.0
2018-12-20 14:10:00,52.21,52.21,52.0,52.09,29941.0,41.9316,41.9316,41.7629,41.8352,29941.0
2018-12-20 14:15:00,52.09,52.17,51.96,51.97,41633.0,41.8352,41.8994,41.7308,41.7388,41633.0
2018-12-20 14:20:00,51.98,52.2,51.98,52.14,24580.0,41.7469,41.9235,41.7469,41.8754,24580.0
2018-12-20 14:25:00,52.15,52.34,52.15,52.34,31532.0,41.8834,42.036,41.8834,42.036,31532.0
2018-12-20 14:30:00,52.33,52.44,52.33,52.44,20723.0,42.0279,42.1163,42.0279,42.1163,20723.0
2018-12-20 14:35:00,52.47,52.55,52.4,52.41,22146.0,42.1404,42.2046,42.0842,42.0922,22146.0
2018-12-20 14:40:00,52.41,52.76,52.41,52.69,59001.0,42.0922,42.3733,42.0922,42.3171,59001.0
2018-12-20 14:45:00,52.69,52.88,52.68,52.84,36616.0,42.3171,42.4697,42.309,42.4375,36616.0
2018-12-20 14:50:00,52.83,52.83,52.59,52.63,39936.0,42.4295,42.4295,42.2368,42.2689,39936.0
2018-12-20 14:55:00,52.62,52.63,52.45,52.54,44508.0,42.2609,42.2689,42.1243,42.1966,44508.0
2018-12-20 15:00:00,52.53,52.55,52.39,52.42,35571.0,42.1886,42.2046,42.0761,42.1002,35571.0
2018-12-20 15:05:00,52.41,52.56,52.3,52.5,53481.0,42.0922,42.2127,42.0039,42.1645,53481.0
2018-12-20 15:10:00,52.5,52.66,52.5,52.62,26733.0,42.1645,42.293,42.1645,42.2609,26733.0
2018-12-20 15:15:00,52.63,52.66,52.54,52.62,31103.0,42.2689,42.293,42.1966,42.2609,31103.0
2018-12-20 15:20:00,52.61,52.82,52.58,52.79,46558.0,42.2528,42.4215,42.2287,42.3974,46558.0
2018-12-20 15:25:00,52.79,52.83,52.72,52.74,27588.0,42.3974,42.4295,42.3412,42.3572,27588.0
2018-12-20 15:30:00,52.76,52.85,52.73,52.77,32873.0,42.3733,42.4456,42.3492,42.3813,32873.0
2018-12-20 15:35:00,52.77,52.85,52.72,52.78,37225.0,42.3813,42.4456,42.3412,42.3894,37225.0
2018-12-20 15:40:00,52.77,52.8,52.59,52.61,71466.0,42.3813,42.4054,42.2368,42.2528,71466.0
2018-12-20 15:45:00,52.59,52.6,52.42,52.52,123788.0,42.2368,42.2448,42.1002,42.1805,123788.0
2018-12-20 15:50:00,52.51,52.55,52.34,52.36,87286.0,42.1725,42.2046,42.036,42.052,87286.0
2018-12-20 15:55:00,52.36,52.7,52.35,52.68,243072.0,42.052,42.3251,42.044,42.309,243072.0
2018-12-21 09:30:00,52.57,52.81,52.57,52.63,10446.0,42.2207,42.4135,42.2207,42.2689,10446.0
2018-12-21 09:35:00,52.75,53.48,52.73,53.48,778463.0,42.3653,42.9516,42.3492,42.9516,778463.0
2018-12-21 09:40:00,53.45,53.74,53.36,53.71,31615.0,42.9275,43.1604,42.8552,43.1363,31615.0
2018-12-21 09:45:00,53.7,53.7,53.51,53.52,18186.0,43.1282,43.1282,42.9756,42.9837,18186.0
2018-12-21 09:50:00,53.52,53.65,53.46,53.61,23011.0,42.9837,43.0881,42.9355,43.056,23011.0
2018-12-21 09:55:00,53.63,53.76,53.6,53.6,14295.0,43.072,43.1764,43.0479,43.0479,14295.0
2018-12-21 10:00:00,53.58,53.74,53.58,53.63,37712.0,43.0319,43.1604,43.0319,43.072,37712.0
2018-12-21 10:05:00,53.63,53.64,53.5,53.62,66171.0,43.072,43.0801,42.9676,43.064,66171.0
2018-12-21 10:10:00,53.64,53.91,53.59,53.83,56029.0,43.0801,43.2969,43.0399,43.2326,56029.0
2018-12-21 10:15:00,53.86,53.99,53.82,53.87,55232.0,43.2567,43.3611,43.2246,43.2648,55232.0
2018-12-21 10:20:00,53.87,53.98,53.81,53.84,31494.0,43.2648,43.3531,43.2166,43.2407,31494.0
2018-12-21 10:25:00,53.88,53.88,53.64,53.7,19579.0,43.2728,43.2728,43.0801,43.1282,19579.0
2018-12-21 10:30:00,53.69,53.73,53.66,53.72,29726.0,43.1202,43.1523,43.0961,43.1443,29726.0
2018-12-21 10:35:00,53.72,53.72,53.61,53.72,23660.0,43.1443,43.1443,43.056,43.1443,23660.0
2018-12-21 10:40:00,53.72,53.77,53.66,53.72,15016.0,43.1443,43.1845,43.0961,43.1443,15016.0
2018-12-21 10:45:00,53.71,53.78,53.7,53.76,20321.0,43.1363,43.1925,43.1282,43.1764,20321.0
2018-12-21 10:50:00,53.76,53.78,53.59,53.64,28707.0,43.1764,43.1925,43.0399,43.0801,28707.0
2018-12-21 10:55:00,53.65,53.69,53.58,53.69,19154.0,43.0881,43.1202,43.0319,43.1202,19154.0
2018-12-21 11:00:00,53.68,53.68,53.53,53.55,24242.0,43.1122,43.1122,42.9917,43.0078,24242.0
2018-12-21 11:05:00,53.55,53.58,53.28,53.29,38852.0,43.0078,43.0319,42.7909,42.799,38852.0
2018-12-21 11:10:00,53.31,53.5,53.31,53.5,19431.0,42.815,42.9676,42.815,42.9676,19431.0
2018-12-21 11:15:00,53.51,53.55,53.45,53.46,17310.0,42.9756,43.0078,42.9275,42.9355,17310.0
2018-12-21 11:20:00,53.48,53.49,53.43,53.48,23175.0,42.9516,42.9596,42.9114,42.9516,23175.0
2018-12-21 11:25:00,53.5,53.56,53.43,53.56,20187.0,42.9676,43.0158,42.9114,43.0158,20187.0
2018-12-21 11:30:00,53.57,53.62,53.52,53.6,20432.0,43.0238,43.064,42.9837,43.0479,20432.0
2018-12-21 11:35:00,53.59,53.63,53.54,53.59,14109.0,43.0399,43.072,42.9997,43.0399,14109.0
2018-12-21 11:40:00,53.59,53.61,53.53,53.56,19652.0,43.0399,43.056,42.9917,43.0158,19652.0
2018-12-21 11:45:00,53.56,53.57,53.5,53.56,20491.0,43.0158,43.0238,42.9676,43.0158,20491.0
2018-12-21 11:50:00,53.57,53.71,53.56,53.63,17675.0,43.0238,43.1363,43.0158,43.072,17675.0
2018-12-21 11:55:00,53.65,53.66,53.56,53.57,13094.0,43.0881,43.0961,43.0158,43.0238,13094.0
2018-12-21 12:00:00,53.58,53.71,53.54,53.68,22705.0,43.0319,43.1363,42.9997,43.1122,22705.0
2018-12-21 12:05:00,53.67,53.67,53.52,53.62,19820.0,43.1041,43.1041,42.9837,43.064,19820.0
2018-12-21 12:10:00,53.62,53.62,53.47,53.52,25037.0,43.064,43.064,42.9435,42.9837,25037.0
2018-12-21 12:15:00,53.53,53.57,53.45,53.47,25572.0,42.9917,43.0238,42.9275,42.9435,25572.0
2018-12-21 12:20:00,53.47,53.53,53.42,53.52,24637.0,42.9435,42.9917,42.9034,42.9837,24637.0
2018-12-21 12:25:00,53.52,53.56,53.42,53.44,44674.0,42.9837,43.0158,42.9034,42.9194,44674.0
2018-12-21 12:30:00,53.45,53.51,53.3,53.49,59099.0,42.9275,42.9756,42.807,42.9596,59099.0
2018-12-21 12:35:00,53.48,53.53,53.45,53.47,26323.0,42.9516,42.9917,42.9275,42.9435,26323.0
2018-12-21 12:40:00,53.48,53.48,53.33,53.34,17684.0,42.9516,42.9516,42.8311,42.8391,17684.0
2018-12-21 12:45:00,53.36,53.48,53.35,53.38,26737.0,42.8552,42.9516,42.8471,42.8712,26737.0
2018-12-21 12:50:00,53.39,53.5,53.2,53.23,31255.0,42.8793,42.9676,42.7267,42.7508,31255.0
2018-12-21 12:55:00,53.23,53.29,53.2,53.27,23926.0,42.7508,42.799,42.7267,42.7829,23926.0
2018-12-21 13:00:00,53.27,53.32,53.24,53.28,25562.0,42.7829,42.8231,42.7588,42.7909,25562.0
2018-12-21 13:05:00,53.28,53.28,53.17,53.25,18082.0,42.7909,42.7909,42.7026,42.7668,18082.0
2018-12-21 13:10:00,53.25,53.26,53.16,53.21,15304.0,42.7668,42.7749,42.6945,42.7347,15304.0
2018-12-21 13:15:00,53.2,53.23,53.1,53.13,13303.0,42.7267,42.7508,42.6464,42.6705,13303.0
2018-12-21 13:20:00,53.13,53.21,53.11,53.17,18826.0,42.6705,42.7347,42.6544,42.7026,18826.0
2018-12-21 13:25:00,53.17,53.22,53.1,53.13,17187.0,42.7026,42.7427,42.6464,42.6705,17187.0
2018-12-21 13:30:00,53.13,53.2,53.1,53.19,23013.0,42.6705,42.7267,42.6464,42.7186,23013.0
2018-12-21 13:35:00,53.19,53.24,53.18,53.22,13521.0,42.7186,42.7588,42.7106,42.7427,13521.0
2018-12-21 13:40:00,53.21,53.21,53.15,53.21,20795.0,42.7347,42.7347,42.6865,42.7347,20795.0
2018-12-21 13:45:00,53.2,53.22,53.16,53.16,18656.0,42.7267,42.7427,42.6945,42.6945,18656.0
2018-12-21 13:50:00,53.16,53.18,53.05,53.09,16370.0,42.6945,42.7106,42.6062,42.6383,16370.0
2018-12-21 13:55:00,53.1,53.15,53.06,53.11,13813.0,42.6464,42.6865,42.6142,42.6544,13813.0
2018-12-21 14:00:00,53.11,53.13,53.05,53.05,22631.0,42.6544,42.6705,42.6062,42.6062,22631.0
2018-12-21 14:05:00,53.05,53.06,53.01,53.01,14739.0,42.6062,42.6142,42.5741,42.5741,14739.0
2018-12-21 14:10:00,53.01,53.06,52.91,52.92,25979.0,42.5741,42.6142,42.4938,42.5018,25979.0
2018-12-21 14:15:00,52.92,53.09,52.91,53.09,20938.0,42.5018,42.6383,42.4938,42.6383,20938.0
2018-12-21 14:20:00,53.09,53.14,53.05,53.07,20430.0,42.6383,42.6785,42.6062,42.6223,20430.0
2018-12-21 14:25:00,53.07,53.14,53.05,53.1,21656.0,42.6223,42.6785,42.6062,42.6464,21656.0
2018-12-21 14:30:00,53.09,53.1,53.01,53.03,18397.0,42.6383,42.6464,42.5741,42.5901,18397.0
2018-12-21 14:35:00,53.03,53.05,52.92,52.94,17860.0,42.5901,42.6062,42.5018,42.5179,17860.0
2018-12-21 14:40:00,52.95,52.96,52.82,52.86,17646.0,42.5259,42.5339,42.4215,42.4536,17646.0
2018-12-21 14:45:00,52.87,52.89,52.85,52.88,17301.0,42.4616,42.4777,42.4456,42.4697,17301.0
2018-12-21 14:50:00,52.9,53.0,52.83,52.85,20811.0,42.4857,42.566,42.4295,42.4456,20811.0
2018-12-21 14:55:00,52.86,52.87,52.71,52.81,28056.0,42.4536,42.4616,42.3331,42.4135,28056.0
2018-12-21 15:00:00,52.81,52.95,52.81,52.94,23038.0,42.4135,42.5259,42.4135,42.5179,23038.0
2018-12-21 15:05:00,52.94,52.94,52.75,52.76,36402.0,42.5179,42.5179,42.3653,42.3733,36402.0
2018-12-21 15:10:00,52.76,52.8,52.66,52.68,29801.0,42.3733,42.4054,42.293,42.309,29801.0
2018-12-21 15:15:00,52.69,52.77,52.59,52.61,45651.0,42.3171,42.3813,42.2368,42.2528,45651.0
2018-12-21 15:20:00,52.61,52.63,52.51,52.51,44703.0,42.2528,42.2689,42.1725,42.1725,44703.0
2018-12-21 15:25:00,52.51,52.51,52.35,52.41,42680.0,42.1725,42.1725,42.044,42.0922,42680.0
2018-12-21 15:30:00,52.41,52.54,52.4,52.48,74880.0,42.0922,42.1966,42.0842,42.1484,74880.0
2018-12-21 15:35:00,52.47,52.47,52.25,52.26,59018.0,42.1404,42.1404,41.9637,41.9717,59018.0
2018-12-21 15:40:00,52.25,52.42,52.23,52.42,117081.0,41.9637,42.1002,41.9476,42.1002,117081.0
2018-12-21 15:45:00,52.41,52.5,52.36,52.49,127790.0,42.0922,42.1645,42.052,42.1565,127790.0
2018-12-21 15:50:00,52.49,52.6,52.45,52.59,154061.0,42.1565,42.2448,42.1243,42.2368,154061.0
2018-12-21 15:55:00,52.58,52.61,52.43,52.43,258358.0,42.2287,42.2528,42.1083,42.1083,258358.0
2018-12-24 09:30:00,52.49,52.75,52.28,52.41,28428.0,42.1565,42.3653,41.9878,42.0922,28428.0
2018-12-24 09:35:00,52.37,52.37,52.16,52.21,23858.0,42.0601,42.0601,41.8914,41.9316,23858.0
2018-12-24 09:40:00,52.21,52.22,52.01,52.16,20340.0,41.9316,41.9396,41.7709,41.8914,20340.0
2018-12-24 09:45:00,52.16,52.23,52.06,52.06,14734.0,41.8914,41.9476,41.8111,41.8111,14734.0
2018-12-24 09:50:00,52.1,52.11,51.74,51.76,21391.0,41.8432,41.8513,41.5541,41.5702,21391.0
2018-12-24 09:55:00,51.75,51.82,51.68,51.68,18416.0,41.5621,41.6184,41.5059,41.5059,18416.0
2018-12-24 10:00:00,51.62,51.62,51.29,51.34,34651.0,41.4577,41.4577,41.1927,41.2328,34651.0
2018-12-24 10:05:00,51.3,51.35,50.89,50.97,38757.0,41.2007,41.2409,40.8714,40.9357,38757.0
2018-12-24 10:10:00,51.0,51.22,50.95,51.09,17323.0,40.9598,41.1365,40.9196,41.0321,17323.0
2018-12-24 10:15:00,51.06,51.09,50.89,50.96,23727.0,41.008,41.0321,40.8714,40.9277,23727.0
2018-12-24 10:20:00,50.96,51.03,50.83,51.03,16198.0,40.9277,40.9839,40.8232,40.9839,16198.0
2018-12-24 10:25:00,51.05,51.2,51.03,51.04,19575.0,40.9999,41.1204,40.9839,40.9919,19575.0
2018-12-24 10:30:00,51.05,51.12,50.99,50.99,14302.0,40.9999,41.0562,40.9518,40.9518,14302.0
2018-12-24 10:35:00,50.96,51.03,50.9,50.96,15832.0,40.9277,40.9839,40.8795,40.9277,15832.0
2018-12-24 10:40:00,50.97,51.17,50.96,50.99,22032.0,40.9357,41.0963,40.9277,40.9518,22032.0
2018-12-24 10:45:00,50.97,50.97,50.74,50.76,27621.0,40.9357,40.9357,40.751,40.767,27621.0
2018-12-24 10:50:00,50.77,50.77,50.63,50.67,17841.0,40.7751,40.7751,40.6626,40.6947,17841.0
2018-12-24 10:55:00,50.65,50.66,50.49,50.5,27345.0,40.6787,40.6867,40.5502,40.5582,27345.0
2018-12-24 11:00:00,50.48,50.56,50.19,50.27,32862.0,40.5422,40.6064,40.3092,40.3735,32862.0
2018-12-24 11:05:00,50.27,50.34,50.18,50.26,22411.0,40.3735,40.4297,40.3012,40.3655,22411.0
2018-12-24 11:10:00,50.24,50.28,50.14,50.28,18181.0,40.3494,40.3815,40.2691,40.3815,18181.0
2018-12-24 11:15:00,50.27,50.27,50.07,50.13,26211.0,40.3735,40.3735,40.2129,40.2611,26211.0
2018-12-24 11:20:00,50.14,50.2,50.05,50.06,21481.0,40.2691,40.3173,40.1968,40.2048,21481.0
2018-12-24 11:25:00,50.07,50.14,49.99,50.04,35587.0,40.2129,40.2691,40.1486,40.1888,35587.0
2018-12-24 11:30:00,50.02,50.11,49.98,50.0,23663.0,40.1727,40.245,40.1406,40.1566,23663.0
2018-12-24 11:35:00,49.99,49.99,49.84,49.91,22561.0,40.1486,40.1486,40.0281,40.0844,22561.0
2018-12-24 11:40:00,49.92,50.06,49.9,50.05,19617.0,40.0924,40.2048,40.0763,40.1968,19617.0
2018-12-24 11:45:00,50.05,50.14,49.97,49.97,41554.0,40.1968,40.2691,40.1326,40.1326,41554.0
2018-12-24 11:50:00,49.97,50.02,49.86,50.01,24250.0,40.1326,40.1727,40.0442,40.1647,24250.0
2018-12-24 11:55:00,50.02,50.04,49.85,49.89,20515.0,40.1727,40.1888,40.0362,40.0683,20515.0
2018-12-24 12:00:00,49.89,49.98,49.82,49.89,32597.0,40.0683,40.1406,40.0121,40.0683,32597.0
2018-12-24 12:05:00,49.89,49.89,49.74,49.74,28807.0,40.0683,40.0683,39.9478,39.9478,28807.0
2018-12-24 12:10:00,49.75,49.86,49.75,49.77,30301.0,39.9559,40.0442,39.9559,39.9719,30301.0
2018-12-24 12:15:00,49.76,49.84,49.73,49.81,40941.0,39.9639,40.0281,39.9398,40.0041,40941.0
2018-12-24 12:20:00,49.79,49.83,49.73,49.79,42355.0,39.988,40.0201,39.9398,39.988,42355.0
2018-12-24 12:25:00,49.8,49.94,49.75,49.82,27581.0,39.996,40.1085,39.9559,40.0121,27581.0
2018-12-24 12:30:00,49.85,50.0,49.85,50.0,39891.0,40.0362,40.1566,40.0362,40.1566,39891.0
2018-12-24 12:35:00,49.99,50.05,49.94,49.95,64524.0,40.1486,40.1968,40.1085,40.1165,64524.0
2018-12-24 12:40:00,49.95,50.08,49.9,50.07,82257.0,40.1165,40.2209,40.0763,40.2129,82257.0
2018-12-24 12:45:00,50.06,50.07,49.79,49.98,97259.0,40.2048,40.2129,39.988,40.1406,97259.0
2018-12-24 12:50:00,49.98,49.99,49.86,49.91,60398.0,40.1406,40.1486,40.0442,40.0844,60398.0
2018-12-24 12:55:00,49.91,49.99,49.89,49.95,103489.0,40.0844,40.1486,40.0683,40.1165,103489.0
2018-12-26 09:30:00,49.92,50.31,49.89,50.2,34636.0,40.0924,40.4056,40.0683,40.3173,34636.0
2018-12-26 09:35:00,50.26,50.27,50.05,50.17,18834.0,40.3655,40.3735,40.1968,40.2932,18834.0
2018-12-26 09:40:00,50.14,50.39,50.12,50.3,26406.0,40.2691,40.4699,40.253,40.3976,26406.0
2018-12-26 09:45:00,50.28,50.38,50.28,50.28,23138.0,40.3815,40.4618,40.3815,40.3815,23138.0
2018-12-26 09:50:00,50.27,50.3,49.99,50.11,17204.0,40.3735,40.3976,40.1486,40.245,17204.0
2018-12-26 09:55:00,50.12,50.12,49.73,49.75,41323.0,40.253,40.253,39.9398,39.9559,41323.0
2018-12-26 10:00:00,49.68,49.73,49.56,49.59,51725.0,39.8996,39.9398,39.8033,39.8274,51725.0
2018-12-26 10:05:00,49.6,49.64,49.38,49.62,49277.0,39.8354,39.8675,39.6587,39.8515,49277.0
2018-12-26 10:10:00,49.65,49.7,49.46,49.54,36019.0,39.8756,39.9157,39.723,39.7872,36019.0
2018-12-26 10:15:00,49.54,49.63,49.48,49.51,18663.0,39.7872,39.8595,39.739,39.7631,18663.0
2018-12-26 10:20:00,49.5,49.7,49.49,49.59,18324.0,39.7551,39.9157,39.7471,39.8274,18324.0
2018-12-26 10:25:00,49.61,49.66,49.54,49.56,21268.0,39.8434,39.8836,39.7872,39.8033,21268.0
2018-12-26 10:30:00,49.55,49.81,49.55,49.66,16503.0,39.7952,40.0041,39.7952,39.8836,16503.0
2018-12-26 10:35:00,49.65,49.72,49.56,49.63,18521.0,39.8756,39.9318,39.8033,39.8595,18521.0
2018-12-26 10:40:00,49.63,49.68,49.57,49.59,15974.0,39.8595,39.8996,39.8113,39.8274,15974.0
2018-12-26 10:45:00,49.61,49.71,49.58,49.68,14541.0,39.8434,39.9237,39.8193,39.8996,14541.0
2018-12-26 10:50:00,49.69,49.7,49.26,49.32,26377.0,39.9077,39.9157,39.5623,39.6105,26377.0
2018-12-26 10:55:00,49.33,49.41,49.32,49.37,18941.0,39.6186,39.6828,39.6105,39.6507,18941.0
2018-12-26 11:00:00,49.39,49.56,49.36,49.55,18971.0,39.6667,39.8033,39.6426,39.7952,18971.0
2018-12-26 11:05:00,49.55,49.57,49.36,49.39,21173.0,39.7952,39.8113,39.6426,39.6667,21173.0
2018-12-26 11:10:00,49.39,49.44,49.34,49.35,17690.0,39.6667,39.7069,39.6266,39.6346,17690.0
2018-12-26 11:15:00,49.34,49.51,49.33,49.33,22497.0,39.6266,39.7631,39.6186,39.6186,22497.0
2018-12-26 11:20:00,49.33,49.38,49.27,49.3,25266.0,39.6186,39.6587,39.5704,39.5945,25266.0
2018-12-26 11:25:00,49.28,49.36,49.26,49.32,19620.0,39.5784,39.6426,39.5623,39.6105,19620.0
2018-12-26 11:30:00,49.33,49.36,49.25,49.26,31415.0,39.6186,39.6426,39.5543,39.5623,31415.0
2018-12-26 11:35:00,49.26,49.43,49.22,49.43,22693.0,39.5623,39.6989,39.5302,39.6989,22693.0
2018-12-26 11:40:00,49.43,49.58,49.42,49.56,25158.0,39.6989,39.8193,39.6908,39.8033,25158.0
2018-12-26 11:45:00,49.55,49.62,49.52,49.61,12400.0,39.7952,39.8515,39.7711,39.8434,12400.0
2018-12-26 11:50:00,49.6,49.65,49.56,49.56,18257.0,39.8354,39.8756,39.8033,39.8033,18257.0
2018-12-26 11:55:00,49.57,49.74,49.56,49.71,31227.0,39.8113,39.9478,39.8033,39.9237,31227.0
2018-12-26 12:00:00,49.71,49.84,49.69,49.81,21979.0,39.9237,40.0281,39.9077,40.0041,21979.0
2018-12-26 12:05:00,49.82,49.93,49.81,49.86,17130.0,40.0121,40.1004,40.0041,40.0442,17130.0
2018-12-26 12:10:00,49.86,50.07,49.84,50.03,27381.0,40.0442,40.2129,40.0281,40.1807,27381.0
2018-12-26 12:15:00,50.02,50.06,49.94,49.97,34199.0,40.1727,40.2048,40.1085,40.1326,34199.0
2018-12-26 12:20:00,49.95,50.01,49.88,49.96,27220.0,40.1165,40.1647,40.0603,40.1245,27220.0
2018-12-26 12:25:00,49.96,50.07,49.94,49.97,40410.0,40.1245,40.2129,40.1085,40.1326,40410.0
2018-12-26 12:30:00,49.98,49.98,49.89,49.96,16015.0,40.1406,40.1406,40.0683,40.1245,16015.0
2018-12-26 12:35:00,49.95,50.01,49.9,49.98,14664.0,40.1165,40.1647,40.0763,40.1406,14664.0
2018-12-26 12:40:00,49.95,50.03,49.92,50.03,17539.0,40.1165,40.1807,40.0924,40.1807,17539.0
2018-12-26 12:45:00,50.04,50.11,49.95,49.98,13597.0,40.1888,40.245,40.1165,40.1406,13597.0
2018-12-26 12:50:00,49.99,50.05,49.93,50.05,10761.0,40.1486,40.1968,40.1004,40.1968,10761.0
2018-12-26 12:55:00,50.04,50.1,49.94,49.94,19830.0,40.1888,40.237,40.1085,40.1085,19830.0
2018-12-26 13:00:00,49.95,49.99,49.85,49.85,21074.0,40.1165,40.1486,40.0362,40.0362,21074.0
2018-12-26 13:05:00,49.84,49.84,49.76,49.82,10597.0,40.0281,40.0281,39.9639,40.0121,10597.0
2018-12-26 13:10:00,49.85,49.89,49.73,49.79,14502.0,40.0362,40.0683,39.9398,39.988,14502.0
2018-12-26 13:15:00,49.79,49.8,49.69,49.7,10443.0,39.988,39.996,39.9077,39.9157,10443.0
2018-12-26 13:20:00,49.71,49.86,49.7,49.79,15235.0,39.9237,40.0442,39.9157,39.988,15235.0
2018-12-26 13:25:00,49.77,49.83,49.73,49.78,11293.0,39.9719,40.0201,39.9398,39.98,11293.0
2018-12-26 13:30:00,49.81,49.91,49.77,49.87,12456.0,40.0041,40.0844,39.9719,40.0522,12456.0
2018-12-26 13:35:00,49.87,49.92,49.84,49.91,13072.0,40.0522,40.0924,40.0281,40.0844,13072.0
2018-12-26 13:40:00,49.91,49.92,49.82,49.84,11191.0,40.0844,40.0924,40.0121,40.0281,11191.0
2018-12-26 13:45:00,49.84,49.89,49.84,49.88,6936.0,40.0281,40.0683,40.0281,40.0603,6936.0
2018-12-26 13:50:00,49.87,49.96,49.85,49.96,15052.0,40.0522,40.1245,40.0362,40.1245,15052.0
2018-12-26 13:55:00,49.97,50.01,49.95,49.98,16739.0,40.1326,40.1647,40.1165,40.1406,16739.0
2018-12-26 14:00:00,49.99,50.01,49.92,50.0,11101.0,40.1486,40.1647,40.0924,40.1566,11101.0
2018-12-26 14:05:00,49.99,49.99,49.89,49.94,17693.0,40.1486,40.1486,40.0683,40.1085,17693.0
2018-12-26 14:10:00,49.93,50.01,49.93,49.94,10401.0,40.1004,40.1647,40.1004,40.1085,10401.0
2018-12-26 14:15:00,49.95,49.99,49.79,49.83,33996.0,40.1165,40.1486,39.988,40.0201,33996.0
2018-12-26 14:20:00,49.84,49.9,49.79,49.89,15423.0,40.0281,40.0763,39.988,40.0683,15423.0
2018-12-26 14:25:00,49.89,49.89,49.81,49.87,8847.0,40.0683,40.0683,40.0041,40.0522,8847.0
2018-12-26 14:30:00,49.87,50.01,49.87,49.98,27028.0,40.0522,40.1647,40.0522,40.1406,27028.0
2018-12-26 14:35:00,49.97,50.01,49.95,49.99,13648.0,40.1326,40.1647,40.1165,40.1486,13648.0
2018-12-26 14:40:00,49.99,50.01,49.92,50.0,16925.0,40.1486,40.1647,40.0924,40.1566,16925.0
2018-12-26 14:45:00,50.01,50.01,49.92,49.92,20834.0,40.1647,40.1647,40.0924,40.0924,20834.0
2018-12-26 14:50:00,49.93,50.06,49.93,50.04,14701.0,40.1004,40.2048,40.1004,40.1888,14701.0
2018-12-26 14:55:00,50.04,50.11,49.97,50.11,26520.0,40.1888,40.245,40.1326,40.245,26520.0
2018-12-26 15:00:00,50.1,50.16,50.08,50.13,18654.0,40.237,40.2852,40.2209,40.2611,18654.0
2018-12-26 15:05:00,50.14,50.2,50.12,50.18,22272.0,40.2691,40.3173,40.253,40.3012,22272.0
2018-12-26 15:10:00,50.17,50.18,50.11,50.11,12221.0,40.2932,40.3012,40.245,40.245,12221.0
2018-12-26 15:15:00,50.12,50.21,50.12,50.16,19385.0,40.253,40.3253,40.253,40.2852,19385.0
2018-12-26 15:20:00,50.17,50.25,50.16,50.25,29758.0,40.2932,40.3574,40.2852,40.3574,29758.0
2018-12-26 15:25:00,50.24,50.27,50.23,50.26,22671.0,40.3494,40.3735,40.3414,40.3655,22671.0
2018-12-26 15:30:00,50.26,50.36,50.22,50.33,34731.0,40.3655,40.4458,40.3333,40.4217,34731.0
2018-12-26 15:35:00,50.32,50.47,50.3,50.47,31873.0,40.4137,40.5341,40.3976,40.5341,31873.0
2018-12-26 15:40:00,50.47,50.6,50.41,50.6,61056.0,40.5341,40.6385,40.4859,40.6385,61056.0
2018-12-26 15:45:00,50.61,50.69,50.53,50.53,59567.0,40.6466,40.7108,40.5823,40.5823,59567.0
2018-12-26 15:50:00,50.53,50.69,50.51,50.69,55839.0,40.5823,40.7108,40.5662,40.7108,55839.0
2018-12-26 15:55:00,50.7,50.74,50.63,50.7,129267.0,40.7188,40.751,40.6626,40.7188,129267.0
2018-12-27 09:30:00,50.77,50.98,50.69,50.78,50937.0,40.7751,40.9437,40.7108,40.7831,50937.0
2018-12-27 09:35:00,50.83,50.85,50.26,50.38,28499.0,40.8232,40.8393,40.3655,40.4618,28499.0
2018-12-27 09:40:00,50.35,50.37,50.1,50.11,19516.0,40.4377,40.4538,40.237,40.245,19516.0
2018-12-27 09:45:00,50.11,50.2,49.99,50.01,18657.0,40.245,40.3173,40.1486,40.1647,18657.0
2018-12-27 09:50:00,50.02,50.08,49.91,49.98,78608.0,40.1727,40.2209,40.0844,40.1406,78608.0
2018-12-27 09:55:00,49.99,50.14,49.97,50.04,55204.0,40.1486,40.2691,40.1326,40.1888,55204.0
2018-12-27 10:00:00,50.03,50.3,50.02,50.3,26584.0,40.1807,40.3976,40.1727,40.3976,26584.0
2018-12-27 10:05:00,50.29,50.35,50.06,50.08,28164.0,40.3896,40.4377,40.2048,40.2209,28164.0
2018-12-27 10:10:00,50.06,50.13,50.03,50.1,17262.0,40.2048,40.2611,40.1807,40.237,17262.0
2018-12-27 10:15:00,50.09,50.23,50.08,50.08,25629.0,40.2289,40.3414,40.2209,40.2209,25629.0
2018-12-27 10:20:00,50.07,50.16,50.01,50.13,24034.0,40.2129,40.2852,40.1647,40.2611,24034.0
2018-12-27 10:25:00,50.16,50.28,50.14,50.27,10084.0,40.2852,40.3815,40.2691,40.3735,10084.0
2018-12-27 10:30:00,50.26,50.44,50.15,50.43,14700.0,40.3655,40.51,40.2771,40.502,14700.0
2018-12-27 10:35:00,50.43,50.5,50.34,50.46,17950.0,40.502,40.5582,40.4297,40.5261,17950.0
2018-12-27 10:40:00,50.47,50.67,50.47,50.61,18591.0,40.5341,40.6947,40.5341,40.6466,18591.0
2018-12-27 10:45:00,50.62,50.71,50.59,50.61,38386.0,40.6546,40.7269,40.6305,40.6466,38386.0
2018-12-27 10:50:00,50.61,50.62,50.44,50.44,19129.0,40.6466,40.6546,40.51,40.51,19129.0
2018-12-27 10:55:00,50.43,50.5,50.39,50.49,21466.0,40.502,40.5582,40.4699,40.5502,21466.0
2018-12-27 11:00:00,50.49,50.51,50.36,50.42,25799.0,40.5502,40.5662,40.4458,40.494,25799.0
2018-12-27 11:05:00,50.41,50.42,50.31,50.37,16610.0,40.4859,40.494,40.4056,40.4538,16610.0
2018-12-27 11:10:00,50.38,50.38,50.22,50.25,23782.0,40.4618,40.4618,40.3333,40.3574,23782.0
2018-12-27 11:15:00,50.24,50.32,50.23,50.3,40504.0,40.3494,40.4137,40.3414,40.3976,40504.0
2018-12-27 11:20:00,50.29,50.4,50.28,50.37,9410.0,40.3896,40.4779,40.3815,40.4538,9410.0
2018-12-27 11:25:00,50.35,50.53,50.35,50.48,22839.0,40.4377,40.5823,40.4377,40.5422,22839.0
2018-12-27 11:30:00,50.48,50.59,50.48,50.55,23931.0,40.5422,40.6305,40.5422,40.5984,23931.0
2018-12-27 11:35:00,50.55,50.58,50.46,50.46,17742.0,40.5984,40.6225,40.5261,40.5261,17742.0
2018-12-27 11:40:00,50.45,50.47,50.36,50.36,18169.0,40.5181,40.5341,40.4458,40.4458,18169.0
2018-12-27 11:45:00,50.35,50.41,50.35,50.39,14824.0,40.4377,40.4859,40.4377,40.4699,14824.0
2018-12-27 11:50:00,50.39,50.55,50.39,50.55,11000.0,40.4699,40.5984,40.4699,40.5984,11000.0
2018-12-27 11:55:00,50.55,50.66,50.55,50.61,16957.0,40.5984,40.6867,40.5984,40.6466,16957.0
2018-12-27 12:00:00,50.6,50.64,50.53,50.54,15354.0,40.6385,40.6707,40.5823,40.5903,15354.0
2018-12-27 12:05:00,50.53,50.56,50.47,50.54,40791.0,40.5823,40.6064,40.5341,40.5903,40791.0
2018-12-27 12:10:00,50.55,50.6,50.52,50.57,10266.0,40.5984,40.6385,40.5743,40.6144,10266.0
2018-12-27 12:15:00,50.57,50.66,50.57,50.63,10920.0,40.6144,40.6867,40.6144,40.6626,10920.0
2018-12-27 12:20:00,50.63,50.71,50.6,50.71,9981.0,40.6626,40.7269,40.6385,40.7269,9981.0
2018-12-27 12:25:00,50.71,50.75,50.45,50.48,31915.0,40.7269,40.759,40.5181,40.5422,31915.0
2018-12-27 12:30:00,50.48,50.53,50.44,50.53,16014.0,40.5422,40.5823,40.51,40.5823,16014.0
2018-12-27 12:35:00,50.52,50.54,50.45,50.5,12165.0,40.5743,40.5903,40.5181,40.5582,12165.0
2018-12-27 12:40:00,50.47,50.51,50.45,50.51,10385.0,40.5341,40.5662,40.5181,40.5662,10385.0
2018-12-27 12:45:00,50.51,50.59,50.48,50.55,15335.0,40.5662,40.6305,40.5422,40.5984,15335.0
2018-12-27 12:50:00,50.54,50.56,50.48,50.55,11040.0,40.5903,40.6064,40.5422,40.5984,11040.0
2018-12-27 12:55:00,50.55,50.56,50.48,50.53,19126.0,40.5984,40.6064,40.5422,40.5823,19126.0
2018-12-27 13:00:00,50.52,50.56,50.5,50.54,17208.0,40.5743,40.6064,40.5582,40.5903,17208.0
2018-12-27 13:05:00,50.53,50.64,50.53,50.63,13000.0,40.5823,40.6707,40.5823,40.6626,13000.0
2018-12-27 13:10:00,50.64,50.64,50.56,50.59,9885.0,40.6707,40.6707,40.6064,40.6305,9885.0
2018-12-27 13:15:00,50.6,50.64,50.56,50.56,11296.0,40.6385,40.6707,40.6064,40.6064,11296.0
2018-12-27 13:20:00,50.56,50.56,50.5,50.53,12990.0,40.6064,40.6064,40.5582,40.5823,12990.0
2018-12-27 13:25:00,50.53,50.59,50.53,50.55,10503.0,40.5823,40.6305,40.5823,40.5984,10503.0
2018-12-27 13:30:00,50.54,50.58,50.53,50.54,9583.0,40.5903,40.6225,40.5823,40.5903,9583.0
2018-12-27 13:35:00,50.53,50.53,50.43,50.44,16024.0,40.5823,40.5823,40.502,40.51,16024.0
2018-12-27 13:40:00,50.44,50.49,50.41,50.48,8121.0,40.51,40.5502,40.4859,40.5422,8121.0
2018-12-27 13:45:00,50.48,50.48,50.3,50.33,19120.0,40.5422,40.5422,40.3976,40.4217,19120.0
2018-12-27 13:50:00,50.35,50.36,50.25,50.25,13427.0,40.4377,40.4458,40.3574,40.3574,13427.0
2018-12-27 13:55:00,50.26,50.35,50.24,50.31,12421.0,40.3655,40.4377,40.3494,40.4056,12421.0
2018-12-27 14:00:00,50.29,50.33,50.22,50.32,16342.0,40.3896,40.4217,40.3333,40.4137,16342.0
2018-12-27 14:05:00,50.32,50.34,50.17,50.17,19283.0,40.4137,40.4297,40.2932,40.2932,19283.0
2018-12-27 14:10:00,50.18,50.2,50.14,50.15,11160.0,40.3012,40.3173,40.2691,40.2771,11160.0
2018-12-27 14:15:00,50.15,50.15,50.03,50.09,25363.0,40.2771,40.2771,40.1807,40.2289,25363.0
2018-12-27 14:20:00,50.08,50.17,50.06,50.13,14903.0,40.2209,40.2932,40.2048,40.2611,14903.0
2018-12-27 14:25:00,50.14,50.17,50.04,50.11,16806.0,40.2691,40.2932,40.1888,40.245,16806.0
2018-12-27 14:30:00,50.11,50.13,50.06,50.13,12741.0,40.245,40.2611,40.2048,40.2611,12741.0
2018-12-27 14:35:00,50.12,50.2,50.11,50.19,11646.0,40.253,40.3173,40.245,40.3092,11646.0
2018-12-27 14:40:00,50.2,50.38,50.16,50.37,18211.0,40.3173,40.4618,40.2852,40.4538,18211.0
2018-12-27 14:45:00,50.37,50.39,50.21,50.25,21772.0,40.4538,40.4699,40.3253,40.3574,21772.0
2018-12-27 14:50:00,50.25,50.43,50.21,50.36,19438.0,40.3574,40.502,40.3253,40.4458,19438.0
2018-12-27 14:55:00,50.38,50.43,50.32,50.43,13849.0,40.4618,40.502,40.4137,40.502,13849.0
2018-12-27 15:00:00,50.45,50.45,50.3,50.41,20322.0,40.5181,40.5181,40.3976,40.4859,20322.0
2018-12-27 15:05:00,50.4,50.44,50.33,50.43,13394.0,40.4779,40.51,40.4217,40.502,13394.0
2018-12-27 15:10:00,50.43,50.6,50.37,50.59,25636.0,40.502,40.6385,40.4538,40.6305,25636.0
2018-12-27 15:15:00,50.6,50.6,50.49,50.53,16433.0,40.6385,40.6385,40.5502,40.5823,16433.0
2018-12-27 15:20:00,50.52,50.71,50.52,50.71,31316.0,40.5743,40.7269,40.5743,40.7269,31316.0
2018-12-27 15:25:00,50.7,50.89,50.66,50.86,51555.0,40.7188,40.8714,40.6867,40.8473,51555.0
2018-12-27 15:30:00,50.85,50.89,50.75,50.85,45993.0,40.8393,40.8714,40.759,40.8393,45993.0
2018-12-27 15:35:00,50.86,51.07,50.86,51.04,56621.0,40.8473,41.016,40.8473,40.9919,56621.0
2018-12-27 15:40:00,51.04,51.28,51.03,51.2,112459.0,40.9919,41.1847,40.9839,41.1204,112459.0
2018-12-27 15:45:00,51.21,51.24,51.05,51.21,112279.0,41.1284,41.1525,40.9999,41.1284,112279.0
2018-12-27 15:50:00,51.2,51.23,51.02,51.07,102320.0,41.1204,41.1445,40.9758,41.016,102320.0
2018-12-27 15:55:00,51.06,51.43,51.06,51.42,307569.0,41.008,41.3051,41.008,41.2971,307569.0
2018-12-28 09:30:00,51.6,51.97,51.36,51.75,27733.0,41.4417,41.7388,41.2489,41.5621,27733.0
2018-12-28 09:35:00,51.76,51.8,51.54,51.6,17704.0,41.5702,41.6023,41.3935,41.4417,17704.0
2018-12-28 09:40:00,51.6,51.61,51.35,51.52,33589.0,41.4417,41.4497,41.2409,41.3774,33589.0
2018-12-28 09:45:00,51.52,51.63,51.48,51.57,12397.0,41.3774,41.4658,41.3453,41.4176,12397.0
2018-12-28 09:50:00,51.58,51.69,51.57,51.69,19898.0,41.4256,41.5139,41.4176,41.5139,19898.0
2018-12-28 09:55:00,51.68,51.71,51.61,51.63,8937.0,41.5059,41.53,41.4497,41.4658,8937.0
2018-12-28 10:00:00,51.63,51.73,51.51,51.52,14639.0,41.4658,41.5461,41.3694,41.3774,14639.0
2018-12-28 10:05:00,51.53,51.57,51.45,51.46,8982.0,41.3854,41.4176,41.3212,41.3292,8982.0
2018-12-28 10:10:00,51.44,51.47,51.37,51.47,13973.0,41.3132,41.3373,41.2569,41.3373,13973.0
2018-12-28 10:15:00,51.47,51.59,51.46,51.53,15296.0,41.3373,41.4336,41.3292,41.3854,15296.0
2018-12-28 10:20:00,51.53,51.82,51.53,51.78,28413.0,41.3854,41.6184,41.3854,41.5862,28413.0
2018-12-28 10:25:00,51.78,51.86,51.72,51.78,20267.0,41.5862,41.6505,41.538,41.5862,20267.0
2018-12-28 10:30:00,51.78,51.78,51.63,51.67,23292.0,41.5862,41.5862,41.4658,41.4979,23292.0
2018-12-28 10:35:00,51.66,51.68,51.42,51.53,41605.0,41.4899,41.5059,41.2971,41.3854,41605.0
2018-12-28 10:40:00,51.52,51.66,51.52,51.62,23384.0,41.3774,41.4899,41.3774,41.4577,23384.0
2018-12-28 10:45:00,51.62,51.63,51.46,51.55,20042.0,41.4577,41.4658,41.3292,41.4015,20042.0
2018-12-28 10:50:00,51.56,51.7,51.54,51.6,26658.0,41.4095,41.522,41.3935,41.4417,26658.0
2018-12-28 10:55:00,51.64,51.7,51.6,51.6,23151.0,41.4738,41.522,41.4417,41.4417,23151.0
2018-12-28 11:00:00,51.6,51.61,51.5,51.55,21128.0,41.4417,41.4497,41.3613,41.4015,21128.0
2018-12-28 11:05:00,51.56,51.72,51.54,51.71,21988.0,41.4095,41.538,41.3935,41.53,21988.0
2018-12-28 11:10:00,51.7,51.75,51.51,51.53,29312.0,41.522,41.5621,41.3694,41.3854,29312.0
2018-12-28 11:15:00,51.5,51.63,51.35,51.41,28237.0,41.3613,41.4658,41.2409,41.2891,28237.0
2018-12-28 11:20:00,51.36,51.36,51.16,51.2,11676.0,41.2489,41.2489,41.0883,41.1204,11676.0
2018-12-28 11:25:00,51.21,51.3,51.19,51.28,11369.0,41.1284,41.2007,41.1124,41.1847,11369.0
2018-12-28 11:30:00,51.25,51.3,51.2,51.26,7404.0,41.1606,41.2007,41.1204,41.1686,7404.0
2018-12-28 11:35:00,51.27,51.35,51.19,51.34,13195.0,41.1766,41.2409,41.1124,41.2328,13195.0
2018-12-28 11:40:00,51.32,51.34,51.24,51.26,10068.0,41.2168,41.2328,41.1525,41.1686,10068.0
2018-12-28 11:45:00,51.26,51.28,51.15,51.2,8863.0,41.1686,41.1847,41.0803,41.1204,8863.0
2018-12-28 11:50:00,51.21,51.33,51.19,51.29,10856.0,41.1284,41.2248,41.1124,41.1927,10856.0
2018-12-28 11:55:00,51.3,51.35,51.28,51.29,10712.0,41.2007,41.2409,41.1847,41.1927,10712.0
2018-12-28 12:00:00,51.29,51.34,51.27,51.33,14090.0,41.1927,41.2328,41.1766,41.2248,14090.0
2018-12-28 12:05:00,51.32,51.38,51.3,51.34,10977.0,41.2168,41.265,41.2007,41.2328,10977.0
2018-12-28 12:10:00,51.34,51.35,51.23,51.24,9694.0,41.2328,41.2409,41.1445,41.1525,9694.0
2018-12-28 12:15:00,51.25,51.26,51.07,51.16,14947.0,41.1606,41.1686,41.016,41.0883,14947.0
2018-12-28 12:20:00,51.16,51.26,51.12,51.22,15865.0,41.0883,41.1686,41.0562,41.1365,15865.0
2018-12-28 12:25:00,51.21,51.25,51.16,51.23,9043.0,41.1284,41.1606,41.0883,41.1445,9043.0
2018-12-28 12:30:00,51.23,51.29,51.22,51.26,12097.0,41.1445,41.1927,41.1365,41.1686,12097.0
2018-12-28 12:35:00,51.25,51.28,51.22,51.26,11865.0,41.1606,41.1847,41.1365,41.1686,11865.0
2018-12-28 12:40:00,51.27,51.32,51.26,51.26,9559.0,41.1766,41.2168,41.1686,41.1686,9559.0
2018-12-28 12:45:00,51.26,51.26,51.16,51.16,9579.0,41.1686,41.1686,41.0883,41.0883,9579.0
2018-12-28 12:50:00,51.17,51.22,51.09,51.21,15599.0,41.0963,41.1365,41.0321,41.1284,15599.0
2018-12-28 12:55:00,51.21,51.21,51.09,51.1,9960.0,41.1284,41.1284,41.0321,41.0401,9960.0
2018-12-28 13:00:00,51.1,51.16,51.09,51.12,10447.0,41.0401,41.0883,41.0321,41.0562,10447.0
2018-12-28 13:05:00,51.11,51.21,51.09,51.21,11332.0,41.0481,41.1284,41.0321,41.1284,11332.0
2018-12-28 13:10:00,51.22,51.26,51.21,51.26,11099.0,41.1365,41.1686,41.1284,41.1686,11099.0
2018-12-28 13:15:00,51.25,51.27,51.18,51.18,7793.0,41.1606,41.1766,41.1043,41.1043,7793.0
2018-12-28 13:20:00,51.18,51.21,51.11,51.11,10790.0,41.1043,41.1284,41.0481,41.0481,10790.0
2018-12-28 13:25:00,51.12,51.19,51.12,51.18,8444.0,41.0562,41.1124,41.0562,41.1043,8444.0
2018-12-28 13:30:00,51.19,51.21,51.15,51.2,13431.0,41.1124,41.1284,41.0803,41.1204,13431.0
2018-12-28 13:35:00,51.19,51.26,51.18,51.25,14619.0,41.1124,41.1686,41.1043,41.1606,14619.0
2018-12-28 13:40:00,51.26,51.28,51.22,51.22,8369.0,41.1686,41.1847,41.1365,41.1365,8369.0
2018-12-28 13:45:00,51.24,51.3,51.24,51.25,23881.0,41.1525,41.2007,41.1525,41.1606,23881.0
2018-12-28 13:50:00,51.25,51.28,51.23,51.23,31186.0,41.1606,41.1847,41.1445,41.1445,31186.0
2018-12-28 13:55:00,51.24,51.27,51.22,51.24,19699.0,41.1525,41.1766,41.1365,41.1525,19699.0
2018-12-28 14:00:00,51.24,51.37,51.23,51.37,18781.0,41.1525,41.2569,41.1445,41.2569,18781.0
2018-12-28 14:05:00,51.39,51.46,51.39,51.44,14567.0,41.273,41.3292,41.273,41.3132,14567.0
2018-12-28 14:10:00,51.44,51.54,51.42,51.54,14634.0,41.3132,41.3935,41.2971,41.3935,14634.0
2018-12-28 14:15:00,51.54,51.64,51.51,51.52,16387.0,41.3935,41.4738,41.3694,41.3774,16387.0
2018-12-28 14:20:00,51.52,51.55,51.38,51.45,17789.0,41.3774,41.4015,41.265,41.3212,17789.0
2018-12-28 14:25:00,51.45,51.48,51.41,51.43,11169.0,41.3212,41.3453,41.2891,41.3051,11169.0
2018-12-28 14:30:00,51.43,51.5,51.42,51.49,13021.0,41.3051,41.3613,41.2971,41.3533,13021.0
2018-12-28 14:35:00,51.48,51.63,51.47,51.63,14091.0,41.3453,41.4658,41.3373,41.4658,14091.0
2018-12-28 14:40:00,51.62,51.68,51.6,51.65,17139.0,41.4577,41.5059,41.4417,41.4818,17139.0
2018-12-28 14:45:00,51.65,51.72,51.57,51.7,10175.0,41.4818,41.538,41.4176,41.522,10175.0
2018-12-28 14:50:00,51.69,51.81,51.65,51.74,26385.0,41.5139,41.6103,41.4818,41.5541,26385.0
2018-12-28 14:55:00,51.75,51.81,51.7,51.75,18451.0,41.5621,41.6103,41.522,41.5621,18451.0
2018-12-28 15:00:00,51.74,51.78,51.64,51.66,23543.0,41.5541,41.5862,41.4738,41.4899,23543.0
2018-12-28 15:05:00,51.65,51.66,51.53,51.56,24839.0,41.4818,41.4899,41.3854,41.4095,24839.0
2018-12-28 15:10:00,51.55,51.68,51.49,51.68,30618.0,41.4015,41.5059,41.3533,41.5059,30618.0
2018-12-28 15:15:00,51.68,51.73,51.55,51.55,20204.0,41.5059,41.5461,41.4015,41.4015,20204.0
2018-12-28 15:20:00,51.53,51.55,51.45,51.51,38830.0,41.3854,41.4015,41.3212,41.3694,38830.0
2018-12-28 15:25:00,51.51,51.53,51.26,51.29,41133.0,41.3694,41.3854,41.1686,41.1927,41133.0
2018-12-28 15:30:00,51.29,51.31,51.17,51.23,39902.0,41.1927,41.2088,41.0963,41.1445,39902.0
2018-12-28 15:35:00,51.23,51.3,51.16,51.16,32194.0,41.1445,41.2007,41.0883,41.0883,32194.0
2018-12-28 15:40:00,51.15,51.3,51.12,51.15,39776.0,41.0803,41.2007,41.0562,41.0803,39776.0
2018-12-28 15:45:00,51.15,51.27,51.14,51.25,56479.0,41.0803,41.1766,41.0722,41.1606,56479.0
2018-12-28 15:50:00,51.25,51.29,51.13,51.15,59034.0,41.1606,41.1927,41.0642,41.0803,59034.0
2018-12-28 15:55:00,51.15,51.41,51.15,51.32,159056.0,41.0803,41.2891,41.0803,41.2168,159056.0
2018-12-31 09:30:00,51.3,51.52,51.19,51.25,55870.0,41.2007,41.3774,41.1124,41.1606,55870.0
2018-12-31 09:35:00,51.25,51.25,50.92,51.08,9317.0,41.1606,41.1606,40.8955,41.024,9317.0
2018-12-31 09:40:00,51.08,51.17,51.01,51.05,31893.0,41.024,41.0963,40.9678,40.9999,31893.0
2018-12-31 09:45:00,51.06,51.16,51.01,51.13,35745.0,41.008,41.0883,40.9678,41.0642,35745.0
2018-12-31 09:50:00,51.13,51.28,51.13,51.19,24047.0,41.0642,41.1847,41.0642,41.1124,24047.0
2018-12-31 09:55:00,51.2,51.25,51.07,51.14,21365.0,41.1204,41.1606,41.016,41.0722,21365.0
2018-12-31 10:00:00,51.14,51.28,51.13,51.26,40064.0,41.0722,41.1847,41.0642,41.1686,40064.0
2018-12-31 10:05:00,51.25,51.35,51.23,51.33,21680.0,41.1606,41.2409,41.1445,41.2248,21680.0
2018-12-31 10:10:00,51.33,51.4,51.27,51.36,23015.0,41.2248,41.281,41.1766,41.2489,23015.0
2018-12-31 10:15:00,51.35,51.49,51.31,51.45,17558.0,41.2409,41.3533,41.2088,41.3212,17558.0
2018-12-31 10:20:00,51.46,51.61,51.46,51.52,18349.0,41.3292,41.4497,41.3292,41.3774,18349.0
2018-12-31 10:25:00,51.52,51.61,51.52,51.59,13861.0,41.3774,41.4497,41.3774,41.4336,13861.0
2018-12-31 10:30:00,51.6,51.62,51.58,51.6,17926.0,41.4417,41.4577,41.4256,41.4417,17926.0
2018-12-31 10:35:00,51.62,51.75,51.62,51.68,15080.0,41.4577,41.5621,41.4577,41.5059,15080.0
2018-12-31 10:40:00,51.68,51.7,51.64,51.67,52808.0,41.5059,41.522,41.4738,41.4979,52808.0
2018-12-31 10:45:00,51.67,51.75,51.65,51.71,49013.0,41.4979,41.5621,41.4818,41.53,49013.0
2018-12-31 10:50:00,51.71,51.72,51.55,51.56,41768.0,41.53,41.538,41.4015,41.4095,41768.0
2018-12-31 10:55:00,51.56,51.64,51.56,51.61,22689.0,41.4095,41.4738,41.4095,41.4497,22689.0
2018-12-31 11:00:00,51.62,51.63,51.58,51.6,26876.0,41.4577,41.4658,41.4256,41.4417,26876.0
2018-12-31 11:05:00,51.6,51.65,51.56,51.63,23889.0,41.4417,41.4818,41.4095,41.4658,23889.0
2018-12-31 11:10:00,51.63,51.63,51.59,51.63,22388.0,41.4658,41.4658,41.4336,41.4658,22388.0
2018-12-31 11:15:00,51.63,51.66,51.61,51.62,27273.0,41.4658,41.4899,41.4497,41.4577,27273.0
2018-12-31 11:20:00,51.61,51.62,51.58,51.58,23589.0,41.4497,41.4577,41.4256,41.4256,23589.0
2018-12-31 11:25:00,51.58,51.58,51.43,51.53,35602.0,41.4256,41.4256,41.3051,41.3854,35602.0
2018-12-31 11:30:00,51.51,51.52,51.31,51.38,27405.0,41.3694,41.3774,41.2088,41.265,27405.0
2018-12-31 11:35:00,51.37,51.52,51.31,51.51,32970.0,41.2569,41.3774,41.2088,41.3694,32970.0
2018-12-31 11:40:00,51.52,51.52,51.44,51.48,21270.0,41.3774,41.3774,41.3132,41.3453,21270.0
2018-12-31 11:45:00,51.48,51.56,51.45,51.55,21380.0,41.3453,41.4095,41.3212,41.4015,21380.0
2018-12-31 11:50:00,51.55,51.55,51.48,51.51,18130.0,41.4015,41.4015,41.3453,41.3694,18130.0
2018-12-31 11:55:00,51.51,51.58,51.47,51.58,23187.0,41.3694,41.4256,41.3373,41.4256,23187.0
2018-12-31 12:00:00,51.58,51.62,51.56,51.61,38660.0,41.4256,41.4577,41.4095,41.4497,38660.0
2018-12-31 12:05:00,51.61,51.63,51.56,51.57,26365.0,41.4497,41.4658,41.4095,41.4176,26365.0
2018-12-31 12:10:00,51.58,51.63,51.52,51.6,27421.0,41.4256,41.4658,41.3774,41.4417,27421.0
2018-12-31 12:15:00,51.61,51.62,51.57,51.6,9170.0,41.4497,41.4577,41.4176,41.4417,9170.0
2018-12-31 12:20:00,51.6,51.75,51.59,51.75,21088.0,41.4417,41.5621,41.4336,41.5621,21088.0
2018-12-31 12:25:00,51.75,51.82,51.75,51.77,33490.0,41.5621,41.6184,41.5621,41.5782,33490.0
2018-12-31 12:30:00,51.79,51.84,51.71,51.75,13276.0,41.5943,41.6344,41.53,41.5621,13276.0
2018-12-31 12:35:00,51.75,51.79,51.71,51.76,11625.0,41.5621,41.5943,41.53,41.5702,11625.0
2018-12-31 12:40:00,51.76,51.79,51.73,51.79,13464.0,41.5702,41.5943,41.5461,41.5943,13464.0
2018-12-31 12:45:00,51.78,51.86,51.78,51.84,18017.0,41.5862,41.6505,41.5862,41.6344,18017.0
2018-12-31 12:50:00,51.83,51.84,51.78,51.82,15397.0,41.6264,41.6344,41.5862,41.6184,15397.0
2018-12-31 12:55:00,51.83,51.88,51.82,51.86,13028.0,41.6264,41.6665,41.6184,41.6505,13028.0
2018-12-31 13:00:00,51.86,51.94,51.86,51.93,10473.0,41.6505,41.7147,41.6505,41.7067,10473.0
2018-12-31 13:05:00,51.94,51.96,51.9,51.9,9026.0,41.7147,41.7308,41.6826,41.6826,9026.0
2018-12-31 13:10:00,51.9,51.94,51.86,51.87,21350.0,41.6826,41.7147,41.6505,41.6585,21350.0
2018-12-31 13:15:00,51.87,51.95,51.87,51.93,12589.0,41.6585,41.7228,41.6585,41.7067,12589.0
2018-12-31 13:20:00,51.93,51.96,51.91,51.96,12062.0,41.7067,41.7308,41.6906,41.7308,12062.0
2018-12-31 13:25:00,51.97,52.02,51.96,52.02,14852.0,41.7388,41.779,41.7308,41.779,14852.0
2018-12-31 13:30:00,52.02,52.03,51.93,51.93,18058.0,41.779,41.787,41.7067,41.7067,18058.0
2018-12-31 13:35:00,51.93,51.95,51.89,51.89,15560.0,41.7067,41.7228,41.6746,41.6746,15560.0
2018-12-31 13:40:00,51.9,51.93,51.89,51.9,14242.0,41.6826,41.7067,41.6746,41.6826,14242.0
2018-12-31 13:45:00,51.9,51.95,51.87,51.95,13453.0,41.6826,41.7228,41.6585,41.7228,13453.0
2018-12-31 13:50:00,51.95,52.02,51.94,52.01,14071.0,41.7228,41.779,41.7147,41.7709,14071.0
2018-12-31 13:55:00,52.02,52.06,52.02,52.03,15628.0,41.779,41.8111,41.779,41.787,15628.0
2018-12-31 14:00:00,52.03,52.04,51.94,52.01,26085.0,41.787,41.795,41.7147,41.7709,26085.0
2018-12-31 14:05:00,52.01,52.05,52.0,52.01,22332.0,41.7709,41.8031,41.7629,41.7709,22332.0
2018-12-31 14:10:00,52.01,52.01,51.96,51.98,19256.0,41.7709,41.7709,41.7308,41.7469,19256.0
2018-12-31 14:15:00,51.98,52.06,51.97,52.02,35344.0,41.7469,41.8111,41.7388,41.779,35344.0
2018-12-31 14:20:00,52.01,52.02,51.79,51.85,28009.0,41.7709,41.779,41.5943,41.6424,28009.0
2018-12-31 14:25:00,51.85,51.86,51.79,51.79,19328.0,41.6424,41.6505,41.5943,41.5943,19328.0
2018-12-31 14:30:00,51.79,51.82,51.73,51.74,20715.0,41.5943,41.6184,41.5461,41.5541,20715.0
2018-12-31 14:35:00,51.72,51.74,51.66,51.72,16467.0,41.538,41.5541,41.4899,41.538,16467.0
2018-12-31 14:40:00,51.72,51.78,51.69,51.78,16129.0,41.538,41.5862,41.5139,41.5862,16129.0
2018-12-31 14:45:00,51.78,51.84,51.75,51.84,13949.0,41.5862,41.6344,41.5621,41.6344,13949.0
2018-12-31 14:50:00,51.84,51.93,51.84,51.87,23704.0,41.6344,41.7067,41.6344,41.6585,23704.0
2018-12-31 14:55:00,51.87,51.88,51.74,51.74,21776.0,41.6585,41.6665,41.5541,41.5541,21776.0
2018-12-31 15:00:00,51.75,51.89,51.74,51.85,32529.0,41.5621,41.6746,41.5541,41.6424,32529.0
2018-12-31 15:05:00,51.84,51.87,51.78,51.8,32299.0,41.6344,41.6585,41.5862,41.6023,32299.0
2018-12-31 15:10:00,51.8,51.86,51.78,51.79,53314.0,41.6023,41.6505,41.5862,41.5943,53314.0
2018-12-31 15:15:00,51.8,51.81,51.72,51.8,26688.0,41.6023,41.6103,41.538,41.6023,26688.0
2018-12-31 15:20:00,51.79,51.83,51.73,51.76,23668.0,41.5943,41.6264,41.5461,41.5702,23668.0
2018-12-31 15:25:00,51.76,51.84,51.75,51.8,30636.0,41.5702,41.6344,41.5621,41.6023,30636.0
2018-12-31 15:30:00,51.8,51.89,51.8,51.88,36238.0,41.6023,41.6746,41.6023,41.6665,36238.0
2018-12-31 15:35:00,51.87,51.94,51.85,51.89,68234.0,41.6585,41.7147,41.6424,41.6746,68234.0
2018-12-31 15:40:00,51.89,52.06,51.89,52.04,73218.0,41.6746,41.8111,41.6746,41.795,73218.0
2018-12-31 15:45:00,52.05,52.1,51.95,52.02,75853.0,41.8031,41.8432,41.7228,41.779,75853.0
2018-12-31 15:50:00,52.01,52.05,51.89,51.9,67270.0,41.7709,41.8031,41.6746,41.6826,67270.0
2018-12-31 15:55:00,51.91,52.05,51.82,52.05,179839.0,41.6906,41.8031,41.6184,41.8031,179839.0
2019-01-02 09:30:00,51.8,51.8,51.24,51.24,39878.0,41.6023,41.6023,41.1525,41.1525,39878.0
2019-01-02 09:35:00,51.3,51.36,50.95,51.32,42835.0,41.2007,41.2489,40.9196,41.2168,42835.0
2019-01-02 09:40:00,51.34,51.5,51.21,51.33,29398.0,41.2328,41.3613,41.1284,41.2248,29398.0
2019-01-02 09:45:00,51.32,51.49,51.24,51.4,27227.0,41.2168,41.3533,41.1525,41.281,27227.0
2019-01-02 09:50:00,51.4,51.47,51.25,51.27,31389.0,41.281,41.3373,41.1606,41.1766,31389.0
2019-01-02 09:55:00,51.28,51.34,51.18,51.19,25014.0,41.1847,41.2328,41.1043,41.1124,25014.0
2019-01-02 10:00:00,51.22,51.4,51.16,51.2,46978.0,41.1365,41.281,41.0883,41.1204,46978.0
2019-01-02 10:05:00,51.21,51.46,51.21,51.45,35062.0,41.1284,41.3292,41.1284,41.3212,35062.0
2019-01-02 10:10:00,51.45,51.47,51.33,51.39,28766.0,41.3212,41.3373,41.2248,41.273,28766.0
2019-01-02 10:15:00,51.38,51.38,51.19,51.25,30361.0,41.265,41.265,41.1124,41.1606,30361.0
2019-01-02 10:20:00,51.26,51.31,51.05,51.07,30311.0,41.1686,41.2088,40.9999,41.016,30311.0
2019-01-02 10:25:00,51.05,51.16,50.82,50.82,24328.0,40.9999,41.0883,40.8152,40.8152,24328.0
2019-01-02 10:30:00,50.83,50.94,50.82,50.93,30255.0,40.8232,40.9116,40.8152,40.9036,30255.0
2019-01-02 10:35:00,50.93,50.93,50.82,50.85,33873.0,40.9036,40.9036,40.8152,40.8393,33873.0
2019-01-02 10:40:00,50.86,50.92,50.83,50.85,57921.0,40.8473,40.8955,40.8232,40.8393,57921.0
2019-01-02 10:45:00,50.86,50.93,50.68,50.68,44205.0,40.8473,40.9036,40.7028,40.7028,44205.0
2019-01-02 10:50:00,50.68,50.81,50.67,50.78,24776.0,40.7028,40.8072,40.6947,40.7831,24776.0
2019-01-02 10:55:00,50.78,50.86,50.73,50.73,26825.0,40.7831,40.8473,40.7429,40.7429,26825.0
2019-01-02 11:00:00,50.74,50.79,50.65,50.76,26292.0,40.751,40.7911,40.6787,40.767,26292.0
2019-01-02 11:05:00,50.77,50.77,50.69,50.69,27681.0,40.7751,40.7751,40.7108,40.7108,27681.0
2019-01-02 11:10:00,50.69,50.87,50.68,50.84,27363.0,40.7108,40.8554,40.7028,40.8313,27363.0
2019-01-02 11:15:00,50.84,50.85,50.8,50.83,25468.0,40.8313,40.8393,40.7992,40.8232,25468.0
2019-01-02 11:20:00,50.84,50.95,50.84,50.86,21719.0,40.8313,40.9196,40.8313,40.8473,21719.0
2019-01-02 11:25:00,50.85,50.85,50.69,50.71,28175.0,40.8393,40.8393,40.7108,40.7269,28175.0
2019-01-02 11:30:00,50.72,50.82,50.66,50.82,36479.0,40.7349,40.8152,40.6867,40.8152,36479.0
2019-01-02 11:35:00,50.82,50.86,50.7,50.85,48711.0,40.8152,40.8473,40.7188,40.8393,48711.0
2019-01-02 11:40:00,50.85,50.97,50.85,50.89,23391.0,40.8393,40.9357,40.8393,40.8714,23391.0
2019-01-02 11:45:00,50.89,50.93,50.86,50.91,18702.0,40.8714,40.9036,40.8473,40.8875,18702.0
2019-01-02 11:50:00,50.9,50.9,50.68,50.69,26471.0,40.8795,40.8795,40.7028,40.7108,26471.0
2019-01-02 11:55:00,50.69,50.74,50.67,50.7,19890.0,40.7108,40.751,40.6947,40.7188,19890.0
2019-01-02 12:00:00,50.69,50.76,50.64,50.66,22868.0,40.7108,40.767,40.6707,40.6867,22868.0
2019-01-02 12:05:00,50.66,50.73,50.62,50.64,23523.0,40.6867,40.7429,40.6546,40.6707,23523.0
2019-01-02 12:10:00,50.64,50.68,50.61,50.65,19923.0,40.6707,40.7028,40.6466,40.6787,19923.0
2019-01-02 12:15:00,50.66,50.7,50.58,50.64,18945.0,40.6867,40.7188,40.6225,40.6707,18945.0
2019-01-02 12:20:00,50.64,50.66,50.58,50.59,16288.0,40.6707,40.6867,40.6225,40.6305,16288.0
2019-01-02 12:25:00,50.6,50.63,50.56,50.56,18622.0,40.6385,40.6626,40.6064,40.6064,18622.0
2019-01-02 12:30:00,50.56,50.58,50.52,50.53,20773.0,40.6064,40.6225,40.5743,40.5823,20773.0
2019-01-02 12:35:00,50.54,50.74,50.54,50.69,40107.0,40.5903,40.751,40.5903,40.7108,40107.0
2019-01-02 12:40:00,50.69,50.77,50.68,50.76,24494.0,40.7108,40.7751,40.7028,40.767,24494.0
2019-01-02 12:45:00,50.76,50.84,50.75,50.79,24495.0,40.767,40.8313,40.759,40.7911,24495.0
2019-01-02 12:50:00,50.79,50.94,50.78,50.9,29672.0,40.7911,40.9116,40.7831,40.8795,29672.0
2019-01-02 12:55:00,50.91,50.98,50.9,50.92,15462.0,40.8875,40.9437,40.8795,40.8955,15462.0
2019-01-02 13:00:00,50.93,50.94,50.84,50.84,11379.0,40.9036,40.9116,40.8313,40.8313,11379.0
2019-01-02 13:05:00,50.85,50.96,50.85,50.89,17914.0,40.8393,40.9277,40.8393,40.8714,17914.0
2019-01-02 13:10:00,50.88,50.9,50.8,50.81,10372.0,40.8634,40.8795,40.7992,40.8072,10372.0
2019-01-02 13:15:00,50.81,50.86,50.8,50.85,13433.0,40.8072,40.8473,40.7992,40.8393,13433.0
2019-01-02 13:20:00,50.86,50.91,50.86,50.9,14623.0,40.8473,40.8875,40.8473,40.8795,14623.0
2019-01-02 13:25:00,50.89,51.01,50.89,50.97,18923.0,40.8714,40.9678,40.8714,40.9357,18923.0
2019-01-02 13:30:00,50.97,51.03,50.9,50.9,16658.0,40.9357,40.9839,40.8795,40.8795,16658.0
2019-01-02 13:35:00,50.91,50.91,50.83,50.84,13218.0,40.8875,40.8875,40.8232,40.8313,13218.0
2019-01-02 13:40:00,50.84,50.91,50.8,50.89,22427.0,40.8313,40.8875,40.7992,40.8714,22427.0
2019-01-02 13:45:00,50.89,50.99,50.86,50.98,48148.0,40.8714,40.9518,40.8473,40.9437,48148.0
2019-01-02 13:50:00,50.98,51.02,50.93,50.94,14366.0,40.9437,40.9758,40.9036,40.9116,14366.0
2019-01-02 13:55:00,50.93,50.93,50.87,50.93,15856.0,40.9036,40.9036,40.8554,40.9036,15856.0
2019-01-02 14:00:00,50.93,50.93,50.81,50.84,18478.0,40.9036,40.9036,40.8072,40.8313,18478.0
2019-01-02 14:05:00,50.84,50.85,50.74,50.77,18874.0,40.8313,40.8393,40.751,40.7751,18874.0
2019-01-02 14:10:00,50.77,50.79,50.72,50.78,16941.0,40.7751,40.7911,40.7349,40.7831,16941.0
2019-01-02 14:15:00,50.77,50.82,50.74,50.8,17855.0,40.7751,40.8152,40.751,40.7992,17855.0
2019-01-02 14:20:00,50.8,50.8,50.73,50.77,13760.0,40.7992,40.7992,40.7429,40.7751,13760.0
2019-01-02 14:25:00,50.78,50.81,50.74,50.79,20191.0,40.7831,40.8072,40.751,40.7911,20191.0
2019-01-02 14:30:00,50.79,50.93,50.79,50.88,20051.0,40.7911,40.9036,40.7911,40.8634,20051.0
2019-01-02 14:35:00,50.87,50.89,50.85,50.88,16820.0,40.8554,40.8714,40.8393,40.8634,16820.0
2019-01-02 14:40:00,50.88,50.96,50.87,50.94,20467.0,40.8634,40.9277,40.8554,40.9116,20467.0
2019-01-02 14:45:00,50.94,50.94,50.88,50.92,12982.0,40.9116,40.9116,40.8634,40.8955,12982.0
2019-01-02 14:50:00,50.92,50.95,50.9,50.93,38533.0,40.8955,40.9196,40.8795,40.9036,38533.0
2019-01-02 14:55:00,50.93,50.96,50.9,50.9,15795.0,40.9036,40.9277,40.8795,40.8795,15795.0
2019-01-02 15:00:00,50.89,50.95,50.85,50.86,37741.0,40.8714,40.9196,40.8393,40.8473,37741.0
2019-01-02 15:05:00,50.85,50.86,50.81,50.84,26523.0,40.8393,40.8473,40.8072,40.8313,26523.0
2019-01-02 15:10:00,50.83,50.86,50.78,50.85,22660.0,40.8232,40.8473,40.7831,40.8393,22660.0
2019-01-02 15:15:00,50.85,50.85,50.71,50.77,36052.0,40.8393,40.8393,40.7269,40.7751,36052.0
2019-01-02 15:20:00,50.77,50.86,50.75,50.86,59650.0,40.7751,40.8473,40.759,40.8473,59650.0
2019-01-02 15:25:00,50.86,50.89,50.8,50.86,40889.0,40.8473,40.8714,40.7992,40.8473,40889.0
2019-01-02 15:30:00,50.85,50.86,50.77,50.77,31435.0,40.8393,40.8473,40.7751,40.7751,31435.0
2019-01-02 15:35:00,50.77,50.79,50.63,50.63,40186.0,40.7751,40.7911,40.6626,40.6626,40186.0
2019-01-02 15:40:00,50.64,50.73,50.59,50.69,72623.0,40.6707,40.7429,40.6305,40.7108,72623.0
2019-01-02 15:45:00,50.67,50.76,50.65,50.68,70064.0,40.6947,40.767,40.6787,40.7028,70064.0
2019-01-02 15:50:00,50.68,50.72,50.63,50.7,58395.0,40.7028,40.7349,40.6626,40.7188,58395.0
2019-01-02 15:55:00,50.69,50.9,50.69,50.82,153026.0,40.7108,40.8795,40.7108,40.8152,153026.0
2019-01-03 09:30:00,50.87,51.21,50.87,50.99,49725.0,40.8554,41.1284,40.8554,40.9518,49725.0
2019-01-03 09:35:00,51.03,51.4,51.01,51.37,29699.0,40.9839,41.281,40.9678,41.2569,29699.0
2019-01-03 09:40:00,51.4,51.46,51.25,51.44,26204.0,41.281,41.3292,41.1606,41.3132,26204.0
2019-01-03 09:45:00,51.43,51.63,51.38,51.53,35497.0,41.3051,41.4658,41.265,41.3854,35497.0
2019-01-03 09:50:00,51.54,51.54,51.35,51.39,20308.0,41.3935,41.3935,41.2409,41.273,20308.0
2019-01-03 09:55:00,51.42,51.44,51.26,51.35,20055.0,41.2971,41.3132,41.1686,41.2409,20055.0
2019-01-03 10:00:00,51.3,51.31,51.13,51.26,15877.0,41.2007,41.2088,41.0642,41.1686,15877.0
2019-01-03 10:05:00,51.29,51.4,51.23,51.4,26604.0,41.1927,41.281,41.1445,41.281,26604.0
2019-01-03 10:10:00,51.4,51.49,51.37,51.44,44280.0,41.281,41.3533,41.2569,41.3132,44280.0
2019-01-03 10:15:00,51.43,51.46,51.36,51.45,64585.0,41.3051,41.3292,41.2489,41.3212,64585.0
2019-01-03 10:20:00,51.44,51.46,51.22,51.22,58239.0,41.3132,41.3292,41.1365,41.1365,58239.0
2019-01-03 10:25:00,51.22,51.28,51.17,51.24,16589.0,41.1365,41.1847,41.0963,41.1525,16589.0
2019-01-03 10:30:00,51.23,51.34,51.2,51.2,26819.0,41.1445,41.2328,41.1204,41.1204,26819.0
2019-01-03 10:35:00,51.2,51.2,50.99,51.02,16743.0,41.1204,41.1204,40.9518,40.9758,16743.0
2019-01-03 10:40:00,51.02,51.13,50.98,50.99,16042.0,40.9758,41.0642,40.9437,40.9518,16042.0
2019-01-03 10:45:00,50.98,51.07,50.94,50.97,12689.0,40.9437,41.016,40.9116,40.9357,12689.0
2019-01-03 10:50:00,50.97,51.01,50.88,50.94,26587.0,40.9357,40.9678,40.8634,40.9116,26587.0
2019-01-03 10:55:00,50.95,51.11,50.95,51.11,24286.0,40.9196,41.0481,40.9196,41.0481,24286.0
2019-01-03 11:00:00,51.12,51.13,50.95,50.99,19560.0,41.0562,41.0642,40.9196,40.9518,19560.0
2019-01-03 11:05:00,50.99,51.03,50.92,51.03,16161.0,40.9518,40.9839,40.8955,40.9839,16161.0
2019-01-03 11:10:00,51.02,51.18,51.0,51.12,16930.0,40.9758,41.1043,40.9598,41.0562,16930.0
2019-01-03 11:15:00,51.14,51.17,51.08,51.09,15808.0,41.0722,41.0963,41.024,41.0321,15808.0
2019-01-03 11:20:00,51.1,51.2,51.09,51.15,12532.0,41.0401,41.1204,41.0321,41.0803,12532.0
2019-01-03 11:25:00,51.15,51.22,51.11,51.16,17464.0,41.0803,41.1365,41.0481,41.0883,17464.0
2019-01-03 11:30:00,51.18,51.22,51.12,51.19,20774.0,41.1043,41.1365,41.0562,41.1124,20774.0
2019-01-03 11:35:00,51.2,51.38,51.19,51.37,42715.0,41.1204,41.265,41.1124,41.2569,42715.0
2019-01-03 11:40:00,51.39,51.48,51.35,51.42,63808.0,41.273,41.3453,41.2409,41.2971,63808.0
2019-01-03 11:45:00,51.42,51.51,51.34,51.5,82648.0,41.2971,41.3694,41.2328,41.3613,82648.0
2019-01-03 11:50:00,51.5,51.5,51.3,51.34,20611.0,41.3613,41.3613,41.2007,41.2328,20611.0
2019-01-03 11:55:00,51.34,51.37,51.3,51.34,27288.0,41.2328,41.2569,41.2007,41.2328,27288.0
2019-01-03 12:00:00,51.33,51.33,51.17,51.21,38180.0,41.2248,41.2248,41.0963,41.1284,38180.0
2019-01-03 12:05:00,51.2,51.27,51.16,51.27,18904.0,41.1204,41.1766,41.0883,41.1766,18904.0
2019-01-03 12:10:00,51.26,51.36,51.25,51.36,17577.0,41.1686,41.2489,41.1606,41.2489,17577.0
2019-01-03 12:15:00,51.36,51.42,51.29,51.37,20746.0,41.2489,41.2971,41.1927,41.2569,20746.0
2019-01-03 12:20:00,51.39,51.44,51.36,51.38,76700.0,41.273,41.3132,41.2489,41.265,76700.0
2019-01-03 12:25:00,51.38,51.38,51.3,51.34,25482.0,41.265,41.265,41.2007,41.2328,25482.0
2019-01-03 12:30:00,51.34,51.36,51.26,51.34,23926.0,41.2328,41.2489,41.1686,41.2328,23926.0
2019-01-03 12:35:00,51.35,51.35,51.17,51.22,25320.0,41.2409,41.2409,41.0963,41.1365,25320.0
2019-01-03 12:40:00,51.22,51.25,51.15,51.17,14490.0,41.1365,41.1606,41.0803,41.0963,14490.0
2019-01-03 12:45:00,51.17,51.23,51.17,51.19,14855.0,41.0963,41.1445,41.0963,41.1124,14855.0
2019-01-03 12:50:00,51.19,51.23,51.15,51.17,29269.0,41.1124,41.1445,41.0803,41.0963,29269.0
2019-01-03 12:55:00,51.17,51.24,51.13,51.21,26160.0,41.0963,41.1525,41.0642,41.1284,26160.0
2019-01-03 13:00:00,51.21,51.22,51.15,51.16,14264.0,41.1284,41.1365,41.0803,41.0883,14264.0
2019-01-03 13:05:00,51.16,51.18,51.08,51.09,12147.0,41.0883,41.1043,41.024,41.0321,12147.0
2019-01-03 13:10:00,51.09,51.13,51.08,51.12,12377.0,41.0321,41.0642,41.024,41.0562,12377.0
2019-01-03 13:15:00,51.11,51.11,50.82,50.87,57877.0,41.0481,41.0481,40.8152,40.8554,57877.0
2019-01-03 13:20:00,50.88,51.05,50.88,51.05,22465.0,40.8634,40.9999,40.8634,40.9999,22465.0
2019-01-03 13:25:00,51.06,51.14,51.06,51.14,9901.0,41.008,41.0722,41.008,41.0722,9901.0
2019-01-03 13:30:00,51.11,51.14,51.08,51.12,20299.0,41.0481,41.0722,41.024,41.0562,20299.0
2019-01-03 13:35:00,51.12,51.16,51.08,51.15,44906.0,41.0562,41.0883,41.024,41.0803,44906.0
2019-01-03 13:40:00,51.16,51.18,51.13,51.14,42127.0,41.0883,41.1043,41.0642,41.0722,42127.0
2019-01-03 13:45:00,51.14,51.14,51.04,51.05,13085.0,41.0722,41.0722,40.9919,40.9999,13085.0
2019-01-03 13:50:00,51.05,51.07,51.0,51.01,17406.0,40.9999,41.016,40.9598,40.9678,17406.0
2019-01-03 13:55:00,51.01,51.05,50.98,51.02,25618.0,40.9678,40.9999,40.9437,40.9758,25618.0
2019-01-03 14:00:00,51.02,51.05,50.99,50.99,66887.0,40.9758,40.9999,40.9518,40.9518,66887.0
2019-01-03 14:05:00,51.0,51.05,50.98,51.02,26773.0,40.9598,40.9999,40.9437,40.9758,26773.0
2019-01-03 14:10:00,51.02,51.09,51.01,51.01,66177.0,40.9758,41.0321,40.9678,40.9678,66177.0
2019-01-03 14:15:00,51.01,51.06,50.96,51.02,40461.0,40.9678,41.008,40.9277,40.9758,40461.0
2019-01-03 14:20:00,51.02,51.05,50.99,51.01,20953.0,40.9758,40.9999,40.9518,40.9678,20953.0
2019-01-03 14:25:00,51.01,51.08,50.97,51.05,35580.0,40.9678,41.024,40.9357,40.9999,35580.0
2019-01-03 14:30:00,51.05,51.09,51.0,51.01,29958.0,40.9999,41.0321,40.9598,40.9678,29958.0
2019-01-03 14:35:00,51.02,51.04,50.96,51.02,16075.0,40.9758,40.9919,40.9277,40.9758,16075.0
2019-01-03 14:40:00,51.03,51.13,51.02,51.08,34536.0,40.9839,41.0642,40.9758,41.024,34536.0
2019-01-03 14:45:00,51.09,51.09,50.99,51.01,19483.0,41.0321,41.0321,40.9518,40.9678,19483.0
2019-01-03 14:50:00,51.02,51.02,50.98,50.99,17907.0,40.9758,40.9758,40.9437,40.9518,17907.0
2019-01-03 14:55:00,50.99,51.0,50.92,50.95,22109.0,40.9518,40.9598,40.8955,40.9196,22109.0
2019-01-03 15:00:00,50.95,50.99,50.93,50.95,19507.0,40.9196,40.9518,40.9036,40.9196,19507.0
2019-01-03 15:05:00,50.95,51.01,50.95,51.01,21121.0,40.9196,40.9678,40.9196,40.9678,21121.0
2019-01-03 15:10:00,51.0,51.06,50.98,51.02,38477.0,40.9598,41.008,40.9437,40.9758,38477.0
2019-01-03 15:15:00,51.01,51.04,51.0,51.02,25748.0,40.9678,40.9919,40.9598,40.9758,25748.0
2019-01-03 15:20:00,51.01,51.03,50.94,50.94,31436.0,40.9678,40.9839,40.9116,40.9116,31436.0
2019-01-03 15:25:00,50.92,50.99,50.9,50.98,19636.0,40.8955,40.9518,40.8795,40.9437,19636.0
2019-01-03 15:30:00,50.98,51.05,50.95,50.99,29218.0,40.9437,40.9999,40.9196,40.9518,29218.0
2019-01-03 15:35:00,51.0,51.02,50.93,50.93,37941.0,40.9598,40.9758,40.9036,40.9036,37941.0
2019-01-03 15:40:00,50.93,51.05,50.92,50.98,66025.0,40.9036,40.9999,40.8955,40.9437,66025.0
2019-01-03 15:45:00,50.97,51.04,50.96,50.97,108490.0,40.9357,40.9919,40.9277,40.9357,108490.0
2019-01-03 15:50:00,50.96,50.99,50.86,50.89,60753.0,40.9277,40.9518,40.8473,40.8714,60753.0
2019-01-03 15:55:00,50.9,50.96,50.79,50.82,152031.0,40.8795,40.9277,40.7911,40.8152,152031.0
2019-01-04 09:30:00,50.59,51.0,50.59,50.84,49343.0,40.6305,40.9598,40.6305,40.8313,49343.0
2019-01-04 09:35:00,50.84,50.95,50.79,50.95,22262.0,40.8313,40.9196,40.7911,40.9196,22262.0
2019-01-04 09:40:00,50.94,50.97,50.76,50.8,38079.0,40.9116,40.9357,40.767,40.7992,38079.0
2019-01-04 09:45:00,50.83,51.01,50.77,50.94,34266.0,40.8232,40.9678,40.7751,40.9116,34266.0
2019-01-04 09:50:00,50.94,51.07,50.92,50.96,22483.0,40.9116,41.016,40.8955,40.9277,22483.0
2019-01-04 09:55:00,50.97,51.08,50.95,51.08,47503.0,40.9357,41.024,40.9196,41.024,47503.0
2019-01-04 10:00:00,51.08,51.31,51.06,51.29,237849.0,41.024,41.2088,41.008,41.1927,237849.0
2019-01-04 10:05:00,51.3,51.36,51.24,51.26,63901.0,41.2007,41.2489,41.1525,41.1686,63901.0
2019-01-04 10:10:00,51.26,51.27,51.14,51.15,32027.0,41.1686,41.1766,41.0722,41.0803,32027.0
2019-01-04 10:15:00,51.14,51.18,51.02,51.06,36406.0,41.0722,41.1043,40.9758,41.008,36406.0
2019-01-04 10:20:00,51.06,51.14,50.99,51.06,47627.0,41.008,41.0722,40.9518,41.008,47627.0
2019-01-04 10:25:00,51.07,51.21,51.06,51.2,38223.0,41.016,41.1284,41.008,41.1204,38223.0
2019-01-04 10:30:00,51.2,51.32,51.2,51.23,28998.0,41.1204,41.2168,41.1204,41.1445,28998.0
2019-01-04 10:35:00,51.23,51.34,51.22,51.29,61290.0,41.1445,41.2328,41.1365,41.1927,61290.0
2019-01-04 10:40:00,51.29,51.31,51.21,51.24,38992.0,41.1927,41.2088,41.1284,41.1525,38992.0
2019-01-04 10:45:00,51.25,51.28,51.2,51.23,33921.0,41.1606,41.1847,41.1204,41.1445,33921.0
2019-01-04 10:50:00,51.23,51.27,51.21,51.21,45606.0,41.1445,41.1766,41.1284,41.1284,45606.0
2019-01-04 10:55:00,51.2,51.2,51.16,51.19,40938.0,41.1204,41.1204,41.0883,41.1124,40938.0
2019-01-04 11:00:00,51.2,51.3,51.18,51.27,93190.0,41.1204,41.2007,41.1043,41.1766,93190.0
2019-01-04 11:05:00,51.26,51.31,51.23,51.3,43936.0,41.1686,41.2088,41.1445,41.2007,43936.0
2019-01-04 11:10:00,51.3,51.36,51.26,51.3,54091.0,41.2007,41.2489,41.1686,41.2007,54091.0
2019-01-04 11:15:00,51.3,51.31,51.18,51.2,19163.0,41.2007,41.2088,41.1043,41.1204,19163.0
2019-01-04 11:20:00,51.2,51.22,51.06,51.08,18258.0,41.1204,41.1365,41.008,41.024,18258.0
2019-01-04 11:25:00,51.08,51.09,51.0,51.06,17578.0,41.024,41.0321,40.9598,41.008,17578.0
2019-01-04 11:30:00,51.05,51.15,51.03,51.15,17717.0,40.9999,41.0803,40.9839,41.0803,17717.0
2019-01-04 11:35:00,51.14,51.17,51.07,51.14,28860.0,41.0722,41.0963,41.016,41.0722,28860.0
2019-01-04 11:40:00,51.15,51.2,51.13,51.14,32801.0,41.0803,41.1204,41.0642,41.0722,32801.0
2019-01-04 11:45:00,51.15,51.3,51.15,51.26,27210.0,41.0803,41.2007,41.0803,41.1686,27210.0
2019-01-04 11:50:00,51.27,51.29,51.23,51.23,10191.0,41.1766,41.1927,41.1445,41.1445,10191.0
2019-01-04 11:55:00,51.24,51.25,51.14,51.16,25733.0,41.1525,41.1606,41.0722,41.0883,25733.0
2019-01-04 12:00:00,51.14,51.14,51.06,51.1,9571.0,41.0722,41.0722,41.008,41.0401,9571.0
2019-01-04 12:05:00,51.09,51.2,51.08,51.2,8746.0,41.0321,41.1204,41.024,41.1204,8746.0
2019-01-04 12:10:00,51.2,51.24,51.17,51.22,20624.0,41.1204,41.1525,41.0963,41.1365,20624.0
2019-01-04 12:15:00,51.21,51.25,51.2,51.23,116140.0,41.1284,41.1606,41.1204,41.1445,116140.0
2019-01-04 12:20:00,51.23,51.31,51.22,51.26,133093.0,41.1445,41.2088,41.1365,41.1686,133093.0
2019-01-04 12:25:00,51.26,51.38,51.26,51.36,29671.0,41.1686,41.265,41.1686,41.2489,29671.0
2019-01-04 12:30:00,51.37,51.4,51.3,51.35,16599.0,41.2569,41.281,41.2007,41.2409,16599.0
2019-01-04 12:35:00,51.35,51.4,51.32,51.39,15209.0,41.2409,41.281,41.2168,41.273,15209.0
2019-01-04 12:40:00,51.39,51.51,51.39,51.51,43712.0,41.273,41.3694,41.273,41.3694,43712.0
2019-01-04 12:45:00,51.51,51.53,51.46,51.48,14982.0,41.3694,41.3854,41.3292,41.3453,14982.0
2019-01-04 12:50:00,51.49,51.49,51.45,51.46,23963.0,41.3533,41.3533,41.3212,41.3292,23963.0
2019-01-04 12:55:00,51.45,51.47,51.41,51.41,31730.0,41.3212,41.3373,41.2891,41.2891,31730.0
2019-01-04 13:00:00,51.41,51.46,51.4,51.45,9920.0,41.2891,41.3292,41.281,41.3212,9920.0
2019-01-04 13:05:00,51.45,51.47,51.42,51.43,12824.0,41.3212,41.3373,41.2971,41.3051,12824.0
2019-01-04 13:10:00,51.43,51.46,51.33,51.33,17967.0,41.3051,41.3292,41.2248,41.2248,17967.0
2019-01-04 13:15:00,51.34,51.35,51.31,51.35,10545.0,41.2328,41.2409,41.2088,41.2409,10545.0
2019-01-04 13:20:00,51.35,51.36,51.31,51.33,16918.0,41.2409,41.2489,41.2088,41.2248,16918.0
2019-01-04 13:25:00,51.33,51.35,51.27,51.28,16827.0,41.2248,41.2409,41.1766,41.1847,16827.0
2019-01-04 13:30:00,51.28,51.32,51.27,51.28,14334.0,41.1847,41.2168,41.1766,41.1847,14334.0
2019-01-04 13:35:00,51.28,51.28,51.21,51.21,15233.0,41.1847,41.1847,41.1284,41.1284,15233.0
2019-01-04 13:40:00,51.22,51.22,51.16,51.19,18941.0,41.1365,41.1365,41.0883,41.1124,18941.0
2019-01-04 13:45:00,51.18,51.21,51.16,51.19,26724.0,41.1043,41.1284,41.0883,41.1124,26724.0
2019-01-04 13:50:00,51.18,51.2,51.15,51.19,19786.0,41.1043,41.1204,41.0803,41.1124,19786.0
2019-01-04 13:55:00,51.19,51.21,51.13,51.16,18063.0,41.1124,41.1284,41.0642,41.0883,18063.0
2019-01-04 14:00:00,51.16,51.18,51.13,51.16,40697.0,41.0883,41.1043,41.0642,41.0883,40697.0
2019-01-04 14:05:00,51.16,51.18,51.09,51.11,51018.0,41.0883,41.1043,41.0321,41.0481,51018.0
2019-01-04 14:10:00,51.11,51.14,51.08,51.08,29372.0,41.0481,41.0722,41.024,41.024,29372.0
2019-01-04 14:15:00,51.09,51.13,51.08,51.13,37924.0,41.0321,41.0642,41.024,41.0642,37924.0
2019-01-04 14:20:00,51.13,51.14,51.12,51.13,17281.0,41.0642,41.0722,41.0562,41.0642,17281.0
2019-01-04 14:25:00,51.13,51.14,51.11,51.11,36006.0,41.0642,41.0722,41.0481,41.0481,36006.0
2019-01-04 14:30:00,51.11,51.15,51.1,51.15,73784.0,41.0481,41.0803,41.0401,41.0803,73784.0
2019-01-04 14:35:00,51.15,51.2,51.14,51.19,67953.0,41.0803,41.1204,41.0722,41.1124,67953.0
2019-01-04 14:40:00,51.19,51.24,51.17,51.2,61875.0,41.1124,41.1525,41.0963,41.1204,61875.0
2019-01-04 14:45:00,51.2,51.22,51.12,51.21,22469.0,41.1204,41.1365,41.0562,41.1284,22469.0
2019-01-04 14:50:00,51.21,51.23,51.16,51.18,48367.0,41.1284,41.1445,41.0883,41.1043,48367.0
2019-01-04 14:55:00,51.18,51.19,51.12,51.16,34673.0,41.1043,41.1124,41.0562,41.0883,34673.0
2019-01-04 15:00:00,51.16,51.28,51.16,51.28,46627.0,41.0883,41.1847,41.0883,41.1847,46627.0
2019-01-04 15:05:00,51.28,51.33,51.26,51.29,50489.0,41.1847,41.2248,41.1686,41.1927,50489.0
2019-01-04 15:10:00,51.28,51.34,51.27,51.32,34561.0,41.1847,41.2328,41.1766,41.2168,34561.0
2019-01-04 15:15:00,51.32,51.36,51.29,51.36,56142.0,41.2168,41.2489,41.1927,41.2489,56142.0
2019-01-04 15:20:00,51.35,51.35,51.23,51.25,37162.0,41.2409,41.2409,41.1445,41.1606,37162.0
2019-01-04 15:25:00,51.25,51.26,51.22,51.26,52144.0,41.1606,41.1686,41.1365,41.1686,52144.0
2019-01-04 15:30:00,51.25,51.32,51.24,51.32,87010.0,41.1606,41.2168,41.1525,41.2168,87010.0
2019-01-04 15:35:00,51.32,51.34,51.3,51.34,85105.0,41.2168,41.2328,41.2007,41.2328,85105.0
2019-01-04 15:40:00,51.34,51.35,51.26,51.3,93077.0,41.2328,41.2409,41.1686,41.2007,93077.0
2019-01-04 15:45:00,51.31,51.36,51.3,51.31,99894.0,41.2088,41.2489,41.2007,41.2088,99894.0
2019-01-04 15:50:00,51.3,51.32,51.25,51.26,87864.0,41.2007,41.2168,41.1606,41.1686,87864.0
2019-01-04 15:55:00,51.26,51.4,51.25,51.39,266911.0,41.1686,41.281,41.1606,41.273,266911.0
2019-01-07 09:30:00,51.12,51.49,51.04,51.33,48753.0,41.0562,41.3533,40.9919,41.2248,48753.0
2019-01-07 09:35:00,51.34,51.56,51.24,51.53,41966.0,41.2328,41.4095,41.1525,41.3854,41966.0
2019-01-07 09:40:00,51.54,51.74,51.47,51.71,46508.0,41.3935,41.5541,41.3373,41.53,46508.0
2019-01-07 09:45:00,51.71,51.83,51.63,51.66,87107.0,41.53,41.6264,41.4658,41.4899,87107.0
2019-01-07 09:50:00,51.67,51.76,51.6,51.67,34472.0,41.4979,41.5702,41.4417,41.4979,34472.0
2019-01-07 09:55:00,51.69,51.7,51.5,51.58,39298.0,41.5139,41.522,41.3613,41.4256,39298.0
2019-01-07 10:00:00,51.59,51.72,51.55,51.7,70367.0,41.4336,41.538,41.4015,41.522,70367.0
2019-01-07 10:05:00,51.7,51.71,51.6,51.65,86026.0,41.522,41.53,41.4417,41.4818,86026.0
2019-01-07 10:10:00,51.64,51.9,51.64,51.85,236129.0,41.4738,41.6826,41.4738,41.6424,236129.0
2019-01-07 10:15:00,51.85,51.9,51.65,51.67,56021.0,41.6424,41.6826,41.4818,41.4979,56021.0
2019-01-07 10:20:00,51.68,51.68,51.53,51.6,38179.0,41.5059,41.5059,41.3854,41.4417,38179.0
2019-01-07 10:25:00,51.6,51.75,51.59,51.74,19496.0,41.4417,41.5621,41.4336,41.5541,19496.0
2019-01-07 10:30:00,51.74,51.84,51.74,51.84,19710.0,41.5541,41.6344,41.5541,41.6344,19710.0
2019-01-07 10:35:00,51.85,51.91,51.78,51.89,28947.0,41.6424,41.6906,41.5862,41.6746,28947.0
2019-01-07 10:40:00,51.88,51.88,51.73,51.76,100521.0,41.6665,41.6665,41.5461,41.5702,100521.0
2019-01-07 10:45:00,51.76,51.84,51.75,51.76,22515.0,41.5702,41.6344,41.5621,41.5702,22515.0
2019-01-07 10:50:00,51.77,51.79,51.67,51.68,45342.0,41.5782,41.5943,41.4979,41.5059,45342.0
2019-01-07 10:55:00,51.68,51.74,51.61,51.62,18864.0,41.5059,41.5541,41.4497,41.4577,18864.0
2019-01-07 11:00:00,51.62,51.74,51.62,51.73,32306.0,41.4577,41.5541,41.4577,41.5461,32306.0
2019-01-07 11:05:00,51.73,51.73,51.54,51.59,19716.0,41.5461,41.5461,41.3935,41.4336,19716.0
2019-01-07 11:10:00,51.59,51.67,51.59,51.66,22540.0,41.4336,41.4979,41.4336,41.4899,22540.0
2019-01-07 11:15:00,51.66,51.71,51.65,51.71,24797.0,41.4899,41.53,41.4818,41.53,24797.0
2019-01-07 11:20:00,51.7,51.73,51.67,51.71,22086.0,41.522,41.5461,41.4979,41.53,22086.0
2019-01-07 11:25:00,51.7,51.71,51.65,51.69,21596.0,41.522,41.53,41.4818,41.5139,21596.0
2019-01-07 11:30:00,51.7,51.7,51.61,51.62,20351.0,41.522,41.522,41.4497,41.4577,20351.0
2019-01-07 11:35:00,51.63,51.73,51.62,51.69,19269.0,41.4658,41.5461,41.4577,41.5139,19269.0
2019-01-07 11:40:00,51.69,51.71,51.65,51.68,20044.0,41.5139,41.53,41.4818,41.5059,20044.0
2019-01-07 11:45:00,51.67,51.67,51.62,51.62,15935.0,41.4979,41.4979,41.4577,41.4577,15935.0
2019-01-07 11:50:00,51.62,51.66,51.6,51.6,16015.0,41.4577,41.4899,41.4417,41.4417,16015.0
2019-01-07 11:55:00,51.61,51.62,51.57,51.59,18293.0,41.4497,41.4577,41.4176,41.4336,18293.0
2019-01-07 12:00:00,51.59,51.62,51.5,51.5,18857.0,41.4336,41.4577,41.3613,41.3613,18857.0
2019-01-07 12:05:00,51.51,51.59,51.5,51.59,15005.0,41.3694,41.4336,41.3613,41.4336,15005.0
2019-01-07 12:10:00,51.59,51.63,51.57,51.57,18729.0,41.4336,41.4658,41.4176,41.4176,18729.0
2019-01-07 12:15:00,51.57,51.58,51.52,51.58,13274.0,41.4176,41.4256,41.3774,41.4256,13274.0
2019-01-07 12:20:00,51.57,51.61,51.55,51.58,62089.0,41.4176,41.4497,41.4015,41.4256,62089.0
2019-01-07 12:25:00,51.58,51.58,51.52,51.54,24546.0,41.4256,41.4256,41.3774,41.3935,24546.0
2019-01-07 12:30:00,51.55,51.6,51.53,51.54,22081.0,41.4015,41.4417,41.3854,41.3935,22081.0
2019-01-07 12:35:00,51.54,51.59,51.53,51.58,9751.0,41.3935,41.4336,41.3854,41.4256,9751.0
2019-01-07 12:40:00,51.58,51.59,51.56,51.58,18875.0,41.4256,41.4336,41.4095,41.4256,18875.0
2019-01-07 12:45:00,51.58,51.6,51.54,51.54,28430.0,41.4256,41.4417,41.3935,41.3935,28430.0
2019-01-07 12:50:00,51.54,51.57,51.48,51.57,25553.0,41.3935,41.4176,41.3453,41.4176,25553.0
2019-01-07 12:55:00,51.56,51.64,51.55,51.59,20170.0,41.4095,41.4738,41.4015,41.4336,20170.0
2019-01-07 13:00:00,51.59,51.61,51.56,51.6,17160.0,41.4336,41.4497,41.4095,41.4417,17160.0
2019-01-07 13:05:00,51.59,51.6,51.57,51.6,25469.0,41.4336,41.4417,41.4176,41.4417,25469.0
2019-01-07 13:10:00,51.6,51.68,51.59,51.61,39329.0,41.4417,41.5059,41.4336,41.4497,39329.0
2019-01-07 13:15:00,51.61,51.62,51.56,51.59,31964.0,41.4497,41.4577,41.4095,41.4336,31964.0
2019-01-07 13:20:00,51.59,51.63,51.59,51.59,69359.0,41.4336,41.4658,41.4336,41.4336,69359.0
2019-01-07 13:25:00,51.6,51.63,51.57,51.63,29704.0,41.4417,41.4658,41.4176,41.4658,29704.0
2019-01-07 13:30:00,51.63,51.66,51.59,51.64,44473.0,41.4658,41.4899,41.4336,41.4738,44473.0
2019-01-07 13:35:00,51.65,51.65,51.54,51.54,26052.0,41.4818,41.4818,41.3935,41.3935,26052.0
2019-01-07 13:40:00,51.54,51.64,51.53,51.6,24352.0,41.3935,41.4738,41.3854,41.4417,24352.0
2019-01-07 13:45:00,51.6,51.62,51.58,51.61,12849.0,41.4417,41.4577,41.4256,41.4497,12849.0
2019-01-07 13:50:00,51.6,51.61,51.55,51.6,15781.0,41.4417,41.4497,41.4015,41.4417,15781.0
2019-01-07 13:55:00,51.59,51.63,51.57,51.6,12858.0,41.4336,41.4658,41.4176,41.4417,12858.0
2019-01-07 14:00:00,51.61,51.63,51.56,51.56,70146.0,41.4497,41.4658,41.4095,41.4095,70146.0
2019-01-07 14:05:00,51.55,51.57,51.52,51.55,14393.0,41.4015,41.4176,41.3774,41.4015,14393.0
2019-01-07 14:10:00,51.55,51.56,51.49,51.5,14663.0,41.4015,41.4095,41.3533,41.3613,14663.0
2019-01-07 14:15:00,51.5,51.51,51.41,51.46,19623.0,41.3613,41.3694,41.2891,41.3292,19623.0
2019-01-07 14:20:00,51.46,51.46,51.39,51.41,13880.0,41.3292,41.3292,41.273,41.2891,13880.0
2019-01-07 14:25:00,51.41,51.44,51.4,51.43,15993.0,41.2891,41.3132,41.281,41.3051,15993.0
2019-01-07 14:30:00,51.44,51.48,51.42,51.48,13185.0,41.3132,41.3453,41.2971,41.3453,13185.0
2019-01-07 14:35:00,51.47,51.47,51.42,51.43,10850.0,41.3373,41.3373,41.2971,41.3051,10850.0
2019-01-07 14:40:00,51.43,51.46,51.4,51.43,18739.0,41.3051,41.3292,41.281,41.3051,18739.0
2019-01-07 14:45:00,51.43,51.49,51.42,51.46,11432.0,41.3051,41.3533,41.2971,41.3292,11432.0
2019-01-07 14:50:00,51.46,51.48,51.38,51.38,20168.0,41.3292,41.3453,41.265,41.265,20168.0
2019-01-07 14:55:00,51.38,51.44,51.37,51.4,17093.0,41.265,41.3132,41.2569,41.281,17093.0
2019-01-07 15:00:00,51.39,51.42,51.37,51.39,19919.0,41.273,41.2971,41.2569,41.273,19919.0
2019-01-07 15:05:00,51.4,51.45,51.4,51.45,18479.0,41.281,41.3212,41.281,41.3212,18479.0
2019-01-07 15:10:00,51.45,51.47,51.42,51.47,17646.0,41.3212,41.3373,41.2971,41.3373,17646.0
2019-01-07 15:15:00,51.47,51.51,51.46,51.47,23751.0,41.3373,41.3694,41.3292,41.3373,23751.0
2019-01-07 15:20:00,51.47,51.53,51.46,51.53,20617.0,41.3373,41.3854,41.3292,41.3854,20617.0
2019-01-07 15:25:00,51.53,51.57,51.5,51.55,40689.0,41.3854,41.4176,41.3613,41.4015,40689.0
2019-01-07 15:30:00,51.55,51.56,51.48,51.49,37914.0,41.4015,41.4095,41.3453,41.3533,37914.0
2019-01-07 15:35:00,51.49,51.59,51.49,51.57,54232.0,41.3533,41.4336,41.3533,41.4176,54232.0
2019-01-07 15:40:00,51.57,51.64,51.56,51.59,64277.0,41.4176,41.4738,41.4095,41.4336,64277.0
2019-01-07 15:45:00,51.59,51.66,51.59,51.62,84338.0,41.4336,41.4899,41.4336,41.4577,84338.0
2019-01-07 15:50:00,51.62,51.63,51.55,51.55,69480.0,41.4577,41.4658,41.4015,41.4015,69480.0
2019-01-07 15:55:00,51.56,51.59,51.47,51.51,170690.0,41.4095,41.4336,41.3373,41.3694,170690.0
2019-01-08 09:30:00,51.56,51.63,51.35,51.39,34375.0,41.4095,41.4658,41.2409,41.273,34375.0
2019-01-08 09:35:00,51.35,51.54,51.26,51.53,36225.0,41.2409,41.3935,41.1686,41.3854,36225.0
2019-01-08 09:40:00,51.54,51.72,51.52,51.67,49918.0,41.3935,41.538,41.3774,41.4979,49918.0
2019-01-08 09:45:00,51.67,51.68,51.32,51.35,25023.0,41.4979,41.5059,41.2168,41.2409,25023.0
2019-01-08 09:50:00,51.35,51.4,51.3,51.34,15535.0,41.2409,41.281,41.2007,41.2328,15535.0
2019-01-08 09:55:00,51.35,51.46,51.32,51.42,17065.0,41.2409,41.3292,41.2168,41.2971,17065.0
2019-01-08 10:00:00,51.42,51.5,51.4,51.45,15703.0,41.2971,41.3613,41.281,41.3212,15703.0
2019-01-08 10:05:00,51.45,51.46,51.32,51.35,27953.0,41.3212,41.3292,41.2168,41.2409,27953.0
2019-01-08 10:10:00,51.35,51.4,51.31,51.37,17450.0,41.2409,41.281,41.2088,41.2569,17450.0
2019-01-08 10:15:00,51.36,51.53,51.35,51.47,22748.0,41.2489,41.3854,41.2409,41.3373,22748.0
2019-01-08 10:20:00,51.48,51.53,51.44,51.51,20070.0,41.3453,41.3854,41.3132,41.3694,20070.0
2019-01-08 10:25:00,51.51,51.62,51.49,51.59,18067.0,41.3694,41.4577,41.3533,41.4336,18067.0
2019-01-08 10:30:00,51.6,51.63,51.56,51.62,18718.0,41.4417,41.4658,41.4095,41.4577,18718.0
2019-01-08 10:35:00,51.62,51.64,51.55,51.56,19153.0,41.4577,41.4738,41.4015,41.4095,19153.0
2019-01-08 10:40:00,51.57,51.57,51.48,51.53,14271.0,41.4176,41.4176,41.3453,41.3854,14271.0
2019-01-08 10:45:00,51.54,51.58,51.51,51.51,10525.0,41.3935,41.4256,41.3694,41.3694,10525.0
2019-01-08 10:50:00,51.52,51.6,51.49,51.58,19727.0,41.3774,41.4417,41.3533,41.4256,19727.0
2019-01-08 10:55:00,51.57,51.63,51.57,51.61,25927.0,41.4176,41.4658,41.4176,41.4497,25927.0
2019-01-08 11:00:00,51.62,51.65,51.46,51.48,57415.0,41.4577,41.4818,41.3292,41.3453,57415.0
2019-01-08 11:05:00,51.48,51.53,51.46,51.52,63139.0,41.3453,41.3854,41.3292,41.3774,63139.0
2019-01-08 11:10:00,51.52,51.53,51.44,51.46,50028.0,41.3774,41.3854,41.3132,41.3292,50028.0
2019-01-08 11:15:00,51.47,51.61,51.46,51.49,31787.0,41.3373,41.4497,41.3292,41.3533,31787.0
2019-01-08 11:20:00,51.47,51.52,51.46,51.49,12890.0,41.3373,41.3774,41.3292,41.3533,12890.0
2019-01-08 11:25:00,51.49,51.49,51.43,51.45,10441.0,41.3533,41.3533,41.3051,41.3212,10441.0
2019-01-08 11:30:00,51.45,51.51,51.42,51.43,13115.0,41.3212,41.3694,41.2971,41.3051,13115.0
2019-01-08 11:35:00,51.44,51.46,51.39,51.46,17706.0,41.3132,41.3292,41.273,41.3292,17706.0
2019-01-08 11:40:00,51.46,51.47,51.41,51.44,9392.0,41.3292,41.3373,41.2891,41.3132,9392.0
2019-01-08 11:45:00,51.44,51.48,51.39,51.46,17145.0,41.3132,41.3453,41.273,41.3292,17145.0
2019-01-08 11:50:00,51.47,51.51,51.46,51.5,7980.0,41.3373,41.3694,41.3292,41.3613,7980.0
2019-01-08 11:55:00,51.51,51.53,51.45,51.45,21684.0,41.3694,41.3854,41.3212,41.3212,21684.0
2019-01-08 12:00:00,51.44,51.48,51.43,51.44,9581.0,41.3132,41.3453,41.3051,41.3132,9581.0
2019-01-08 12:05:00,51.42,51.45,51.4,51.43,13257.0,41.2971,41.3212,41.281,41.3051,13257.0
2019-01-08 12:10:00,51.44,51.44,51.37,51.42,12304.0,41.3132,41.3132,41.2569,41.2971,12304.0
2019-01-08 12:15:00,51.43,51.46,51.4,51.41,12092.0,41.3051,41.3292,41.281,41.2891,12092.0
2019-01-08 12:20:00,51.41,51.45,51.38,51.45,10149.0,41.2891,41.3212,41.265,41.3212,10149.0
2019-01-08 12:25:00,51.46,51.5,51.46,51.47,10149.0,41.3292,41.3613,41.3292,41.3373,10149.0
2019-01-08 12:30:00,51.48,51.5,51.44,51.47,12829.0,41.3453,41.3613,41.3132,41.3373,12829.0
2019-01-08 12:35:00,51.46,51.46,51.39,51.43,15579.0,41.3292,41.3292,41.273,41.3051,15579.0
2019-01-08 12:40:00,51.43,51.46,51.4,51.44,12354.0,41.3051,41.3292,41.281,41.3132,12354.0
2019-01-08 12:45:00,51.43,51.45,51.32,51.32,36327.0,41.3051,41.3212,41.2168,41.2168,36327.0
2019-01-08 12:50:00,51.32,51.36,51.3,51.35,10182.0,41.2168,41.2489,41.2007,41.2409,10182.0
2019-01-08 12:55:00,51.34,51.37,51.33,51.35,12337.0,41.2328,41.2569,41.2248,41.2409,12337.0
2019-01-08 13:00:00,51.34,51.41,51.3,51.41,9299.0,41.2328,41.2891,41.2007,41.2891,9299.0
2019-01-08 13:05:00,51.4,51.44,51.4,51.42,7115.0,41.281,41.3132,41.281,41.2971,7115.0
2019-01-08 13:10:00,51.43,51.44,51.39,51.39,10619.0,41.3051,41.3132,41.273,41.273,10619.0
2019-01-08 13:15:00,51.4,51.41,51.35,51.35,9800.0,41.281,41.2891,41.2409,41.2409,9800.0
2019-01-08 13:20:00,51.35,51.39,51.34,51.36,11149.0,41.2409,41.273,41.2328,41.2489,11149.0
2019-01-08 13:25:00,51.35,51.4,51.35,51.39,6705.0,41.2409,41.281,41.2409,41.273,6705.0
2019-01-08 13:30:00,51.39,51.42,51.38,51.41,10372.0,41.273,41.2971,41.265,41.2891,10372.0
2019-01-08 13:35:00,51.4,51.42,51.36,51.41,9646.0,41.281,41.2971,41.2489,41.2891,9646.0
2019-01-08 13:40:00,51.41,51.47,51.41,51.47,6894.0,41.2891,41.3373,41.2891,41.3373,6894.0
2019-01-08 13:45:00,51.47,51.52,51.46,51.52,28092.0,41.3373,41.3774,41.3292,41.3774,28092.0
2019-01-08 13:50:00,51.52,51.54,51.5,51.53,51495.0,41.3774,41.3935,41.3613,41.3854,51495.0
2019-01-08 13:55:00,51.53,51.54,51.48,51.52,8369.0,41.3854,41.3935,41.3453,41.3774,8369.0
2019-01-08 14:00:00,51.52,51.57,51.51,51.52,14622.0,41.3774,41.4176,41.3694,41.3774,14622.0
2019-01-08 14:05:00,51.52,51.57,51.51,51.55,19342.0,41.3774,41.4176,41.3694,41.4015,19342.0
2019-01-08 14:10:00,51.55,51.58,51.52,51.52,19934.0,41.4015,41.4256,41.3774,41.3774,19934.0
2019-01-08 14:15:00,51.52,51.55,51.49,51.5,11818.0,41.3774,41.4015,41.3533,41.3613,11818.0
2019-01-08 14:20:00,51.49,51.54,51.48,51.54,18318.0,41.3533,41.3935,41.3453,41.3935,18318.0
2019-01-08 14:25:00,51.55,51.56,51.52,51.53,14330.0,41.4015,41.4095,41.3774,41.3854,14330.0
2019-01-08 14:30:00,51.53,51.54,51.5,51.51,24466.0,41.3854,41.3935,41.3613,41.3694,24466.0
2019-01-08 14:35:00,51.5,51.56,51.5,51.54,36779.0,41.3613,41.4095,41.3613,41.3935,36779.0
2019-01-08 14:40:00,51.54,51.59,51.53,51.58,32781.0,41.3935,41.4336,41.3854,41.4256,32781.0
2019-01-08 14:45:00,51.58,51.6,51.52,51.58,51192.0,41.4256,41.4417,41.3774,41.4256,51192.0
2019-01-08 14:50:00,51.58,51.67,51.56,51.67,14857.0,41.4256,41.4979,41.4095,41.4979,14857.0
2019-01-08 14:55:00,51.66,51.66,51.58,51.59,12782.0,41.4899,41.4899,41.4256,41.4336,12782.0
2019-01-08 15:00:00,51.61,51.63,51.58,51.62,25571.0,41.4497,41.4658,41.4256,41.4577,25571.0
2019-01-08 15:05:00,51.63,51.66,51.6,51.66,24021.0,41.4658,41.4899,41.4417,41.4899,24021.0
2019-01-08 15:10:00,51.66,51.67,51.62,51.64,47243.0,41.4899,41.4979,41.4577,41.4738,47243.0
2019-01-08 15:15:00,51.64,51.67,51.6,51.66,21381.0,41.4738,41.4979,41.4417,41.4899,21381.0
2019-01-08 15:20:00,51.67,51.67,51.61,51.64,39930.0,41.4979,41.4979,41.4497,41.4738,39930.0
2019-01-08 15:25:00,51.65,51.69,51.62,51.67,148140.0,41.4818,41.5139,41.4577,41.4979,148140.0
2019-01-08 15:30:00,51.68,51.73,51.66,51.68,53271.0,41.5059,41.5461,41.4899,41.5059,53271.0
2019-01-08 15:35:00,51.69,51.69,51.61,51.62,67509.0,41.5139,41.5139,41.4497,41.4577,67509.0
2019-01-08 15:40:00,51.61,51.71,51.6,51.71,29334.0,41.4497,41.53,41.4417,41.53,29334.0
2019-01-08 15:45:00,51.72,51.76,51.71,51.73,57077.0,41.538,41.5702,41.53,41.5461,57077.0
2019-01-08 15:50:00,51.72,51.74,51.69,51.74,105388.0,41.538,41.5541,41.5139,41.5541,105388.0
2019-01-08 15:55:00,51.74,51.79,51.65,51.68,229521.0,41.5541,41.5943,41.4818,41.5059,229521.0
2019-01-09 09:30:00,51.49,51.92,51.49,51.57,37527.0,41.3533,41.6987,41.3533,41.4176,37527.0
2019-01-09 09:35:00,51.55,51.59,51.25,51.34,12549.0,41.4015,41.4336,41.1606,41.2328,12549.0
2019-01-09 09:40:00,51.39,51.53,51.39,51.49,11386.0,41.273,41.3854,41.273,41.3533,11386.0
2019-01-09 09:45:00,51.49,51.5,51.27,51.27,31727.0,41.3533,41.3613,41.1766,41.1766,31727.0
2019-01-09 09:50:00,51.24,51.36,51.1,51.36,24314.0,41.1525,41.2489,41.0401,41.2489,24314.0
2019-01-09 09:55:00,51.38,51.47,51.38,51.46,11199.0,41.265,41.3373,41.265,41.3292,11199.0
2019-01-09 10:00:00,51.44,51.54,51.39,51.54,17833.0,41.3132,41.3935,41.273,41.3935,17833.0
2019-01-09 10:05:00,51.55,51.58,51.48,51.52,67147.0,41.4015,41.4256,41.3453,41.3774,67147.0
2019-01-09 10:10:00,51.52,51.62,51.52,51.56,22733.0,41.3774,41.4577,41.3774,41.4095,22733.0
2019-01-09 10:15:00,51.55,51.61,51.45,51.47,21768.0,41.4015,41.4497,41.3212,41.3373,21768.0
2019-01-09 10:20:00,51.47,51.53,51.43,51.44,17421.0,41.3373,41.3854,41.3051,41.3132,17421.0
2019-01-09 10:25:00,51.43,51.49,51.4,51.44,21480.0,41.3051,41.3533,41.281,41.3132,21480.0
2019-01-09 10:30:00,51.44,51.59,51.44,51.55,16040.0,41.3132,41.4336,41.3132,41.4015,16040.0
2019-01-09 10:35:00,51.55,51.6,51.41,51.44,20317.0,41.4015,41.4417,41.2891,41.3132,20317.0
2019-01-09 10:40:00,51.43,51.45,51.34,51.38,15505.0,41.3051,41.3212,41.2328,41.265,15505.0
2019-01-09 10:45:00,51.37,51.39,51.33,51.36,33145.0,41.2569,41.273,41.2248,41.2489,33145.0
2019-01-09 10:50:00,51.35,51.42,51.34,51.42,14959.0,41.2409,41.2971,41.2328,41.2971,14959.0
2019-01-09 10:55:00,51.42,51.48,51.42,51.48,16497.0,41.2971,41.3453,41.2971,41.3453,16497.0
2019-01-09 11:00:00,51.48,51.58,51.45,51.53,28296.0,41.3453,41.4256,41.3212,41.3854,28296.0
2019-01-09 11:05:00,51.53,51.54,51.43,51.46,37649.0,41.3854,41.3935,41.3051,41.3292,37649.0
2019-01-09 11:10:00,51.46,51.48,51.43,51.45,18240.0,41.3292,41.3453,41.3051,41.3212,18240.0
2019-01-09 11:15:00,51.45,51.47,51.4,51.4,17168.0,41.3212,41.3373,41.281,41.281,17168.0
2019-01-09 11:20:00,51.4,51.45,51.36,51.45,21643.0,41.281,41.3212,41.2489,41.3212,21643.0
2019-01-09 11:25:00,51.45,51.47,51.39,51.4,11942.0,41.3212,41.3373,41.273,41.281,11942.0
2019-01-09 11:30:00,51.4,51.42,51.34,51.36,16714.0,41.281,41.2971,41.2328,41.2489,16714.0
2019-01-09 11:35:00,51.37,51.44,51.31,51.44,17105.0,41.2569,41.3132,41.2088,41.3132,17105.0
2019-01-09 11:40:00,51.44,51.45,51.39,51.42,18581.0,41.3132,41.3212,41.273,41.2971,18581.0
2019-01-09 11:45:00,51.42,51.42,51.29,51.32,24495.0,41.2971,41.2971,41.1927,41.2168,24495.0
2019-01-09 11:50:00,51.31,51.41,51.31,51.4,15251.0,41.2088,41.2891,41.2088,41.281,15251.0
2019-01-09 11:55:00,51.39,51.43,51.33,51.33,8853.0,41.273,41.3051,41.2248,41.2248,8853.0
2019-01-09 12:00:00,51.34,51.34,51.24,51.27,18746.0,41.2328,41.2328,41.1525,41.1766,18746.0
2019-01-09 12:05:00,51.27,51.29,51.26,51.27,11143.0,41.1766,41.1927,41.1686,41.1766,11143.0
2019-01-09 12:10:00,51.27,51.32,51.25,51.3,9920.0,41.1766,41.2168,41.1606,41.2007,9920.0
2019-01-09 12:15:00,51.29,51.31,51.27,51.28,11005.0,41.1927,41.2088,41.1766,41.1847,11005.0
2019-01-09 12:20:00,51.28,51.32,51.27,51.29,10114.0,41.1847,41.2168,41.1766,41.1927,10114.0
2019-01-09 12:25:00,51.29,51.3,51.25,51.3,11787.0,41.1927,41.2007,41.1606,41.2007,11787.0
2019-01-09 12:30:00,51.31,51.32,51.25,51.27,15243.0,41.2088,41.2168,41.1606,41.1766,15243.0
2019-01-09 12:35:00,51.27,51.31,51.27,51.3,12209.0,41.1766,41.2088,41.1766,41.2007,12209.0
2019-01-09 12:40:00,51.31,51.34,51.29,51.31,16751.0,41.2088,41.2328,41.1927,41.2088,16751.0
2019-01-09 12:45:00,51.31,51.36,51.29,51.33,19773.0,41.2088,41.2489,41.1927,41.2248,19773.0
2019-01-09 12:50:00,51.33,51.43,51.32,51.39,15324.0,41.2248,41.3051,41.2168,41.273,15324.0
2019-01-09 12:55:00,51.39,51.41,51.35,51.36,13723.0,41.273,41.2891,41.2409,41.2489,13723.0
2019-01-09 13:00:00,51.36,51.37,51.32,51.32,8847.0,41.2489,41.2569,41.2168,41.2168,8847.0
2019-01-09 13:05:00,51.31,51.32,51.25,51.31,14503.0,41.2088,41.2168,41.1606,41.2088,14503.0
2019-01-09 13:10:00,51.31,51.33,51.28,51.32,6277.0,41.2088,41.2248,41.1847,41.2168,6277.0
2019-01-09 13:15:00,51.32,51.34,51.28,51.34,11547.0,41.2168,41.2328,41.1847,41.2328,11547.0
2019-01-09 13:20:00,51.35,51.37,51.34,51.37,8550.0,41.2409,41.2569,41.2328,41.2569,8550.0
2019-01-09 13:25:00,51.37,51.39,51.35,51.35,12732.0,41.2569,41.273,41.2409,41.2409,12732.0
2019-01-09 13:30:00,51.36,51.37,51.29,51.3,20140.0,41.2489,41.2569,41.1927,41.2007,20140.0
2019-01-09 13:35:00,51.3,51.31,51.26,51.27,13454.0,41.2007,41.2088,41.1686,41.1766,13454.0
2019-01-09 13:40:00,51.27,51.29,51.23,51.26,10905.0,41.1766,41.1927,41.1445,41.1686,10905.0
2019-01-09 13:45:00,51.26,51.3,51.26,51.29,12356.0,41.1686,41.2007,41.1686,41.1927,12356.0
2019-01-09 13:50:00,51.3,51.31,51.23,51.26,16559.0,41.2007,41.2088,41.1445,41.1686,16559.0
2019-01-09 13:55:00,51.26,51.28,51.24,51.27,7748.0,41.1686,41.1847,41.1525,41.1766,7748.0
2019-01-09 14:00:00,51.27,51.37,51.27,51.34,14682.0,41.1766,41.2569,41.1766,41.2328,14682.0
2019-01-09 14:05:00,51.34,51.37,51.29,51.36,15540.0,41.2328,41.2569,41.1927,41.2489,15540.0
2019-01-09 14:10:00,51.36,51.36,51.3,51.33,10216.0,41.2489,41.2489,41.2007,41.2248,10216.0
2019-01-09 14:15:00,51.33,51.33,51.15,51.15,15437.0,41.2248,41.2248,41.0803,41.0803,15437.0
2019-01-09 14:20:00,51.15,51.15,51.09,51.11,18781.0,41.0803,41.0803,41.0321,41.0481,18781.0
2019-01-09 14:25:00,51.11,51.13,51.06,51.07,20721.0,41.0481,41.0642,41.008,41.016,20721.0
2019-01-09 14:30:00,51.08,51.17,51.07,51.15,25495.0,41.024,41.0963,41.016,41.0803,25495.0
2019-01-09 14:35:00,51.14,51.17,51.12,51.13,16027.0,41.0722,41.0963,41.0562,41.0642,16027.0
2019-01-09 14:40:00,51.12,51.16,51.11,51.15,15669.0,41.0562,41.0883,41.0481,41.0803,15669.0
2019-01-09 14:45:00,51.15,51.18,51.14,51.18,10442.0,41.0803,41.1043,41.0722,41.1043,10442.0
2019-01-09 14:50:00,51.18,51.2,51.13,51.16,30253.0,41.1043,41.1204,41.0642,41.0883,30253.0
2019-01-09 14:55:00,51.15,51.16,51.09,51.1,15207.0,41.0803,41.0883,41.0321,41.0401,15207.0
2019-01-09 15:00:00,51.11,51.19,51.09,51.17,11722.0,41.0481,41.1124,41.0321,41.0963,11722.0
2019-01-09 15:05:00,51.17,51.17,51.1,51.12,16986.0,41.0963,41.0963,41.0401,41.0562,16986.0
2019-01-09 15:10:00,51.13,51.17,51.09,51.13,15424.0,41.0642,41.0963,41.0321,41.0642,15424.0
2019-01-09 15:15:00,51.13,51.2,51.13,51.19,12795.0,41.0642,41.1204,41.0642,41.1124,12795.0
2019-01-09 15:20:00,51.19,51.21,51.17,51.18,16696.0,41.1124,41.1284,41.0963,41.1043,16696.0
2019-01-09 15:25:00,51.18,51.3,51.18,51.27,28872.0,41.1043,41.2007,41.1043,41.1766,28872.0
2019-01-09 15:30:00,51.27,51.27,51.21,51.25,26551.0,41.1766,41.1766,41.1284,41.1606,26551.0
2019-01-09 15:35:00,51.24,51.26,51.2,51.25,44683.0,41.1525,41.1686,41.1204,41.1606,44683.0
2019-01-09 15:40:00,51.25,51.32,51.23,51.3,28611.0,41.1606,41.2168,41.1445,41.2007,28611.0
2019-01-09 15:45:00,51.31,51.33,51.19,51.2,42494.0,41.2088,41.2248,41.1124,41.1204,42494.0
2019-01-09 15:50:00,51.2,51.24,51.16,51.16,42987.0,41.1204,41.1525,41.0883,41.0883,42987.0
2019-01-09 15:55:00,51.16,51.29,51.12,51.28,105230.0,41.0883,41.1927,41.0562,41.1847,105230.0
2019-01-10 09:30:00,51.39,51.48,51.27,51.46,40376.0,41.273,41.3453,41.1766,41.3292,40376.0
2019-01-10 09:35:00,51.52,51.52,51.38,51.45,24162.0,41.3774,41.3774,41.265,41.3212,24162.0
2019-01-10 09:40:00,51.45,51.65,51.4,51.55,96884.0,41.3212,41.4818,41.281,41.4015,96884.0
2019-01-10 09:45:00,51.55,51.56,51.46,51.47,16104.0,41.4015,41.4095,41.3292,41.3373,16104.0
2019-01-10 09:50:00,51.45,51.48,51.34,51.39,28147.0,41.3212,41.3453,41.2328,41.273,28147.0
2019-01-10 09:55:00,51.39,51.47,51.39,51.39,11230.0,41.273,41.3373,41.273,41.273,11230.0
2019-01-10 10:00:00,51.39,51.43,51.35,51.42,11613.0,41.273,41.3051,41.2409,41.2971,11613.0
2019-01-10 10:05:00,51.42,51.44,51.33,51.34,17749.0,41.2971,41.3132,41.2248,41.2328,17749.0
2019-01-10 10:10:00,51.35,51.45,51.33,51.43,27525.0,41.2409,41.3212,41.2248,41.3051,27525.0
2019-01-10 10:15:00,51.43,51.54,51.34,51.52,17367.0,41.3051,41.3935,41.2328,41.3774,17367.0
2019-01-10 10:20:00,51.53,51.53,51.45,51.47,11456.0,41.3854,41.3854,41.3212,41.3373,11456.0
2019-01-10 10:25:00,51.48,51.52,51.46,51.52,11566.0,41.3453,41.3774,41.3292,41.3774,11566.0
2019-01-10 10:30:00,51.53,51.53,51.44,51.44,27187.0,41.3854,41.3854,41.3132,41.3132,27187.0
2019-01-10 10:35:00,51.43,51.49,51.42,51.44,9974.0,41.3051,41.3533,41.2971,41.3132,9974.0
2019-01-10 10:40:00,51.44,51.5,51.4,51.45,25744.0,41.3132,41.3613,41.281,41.3212,25744.0
2019-01-10 10:45:00,51.45,51.47,51.42,51.42,10543.0,41.3212,41.3373,41.2971,41.2971,10543.0
2019-01-10 10:50:00,51.43,51.44,51.41,51.44,3946.0,41.3051,41.3132,41.2891,41.3132,3946.0
2019-01-10 10:55:00,51.44,51.44,51.41,51.43,16588.0,41.3132,41.3132,41.2891,41.3051,16588.0
2019-01-10 11:00:00,51.43,51.46,51.42,51.46,18868.0,41.3051,41.3292,41.2971,41.3292,18868.0
2019-01-10 11:05:00,51.46,51.52,51.45,51.5,13313.0,41.3292,41.3774,41.3212,41.3613,13313.0
2019-01-10 11:10:00,51.51,51.56,51.45,51.56,24782.0,41.3694,41.4095,41.3212,41.4095,24782.0
2019-01-10 11:15:00,51.57,51.58,51.54,51.54,31638.0,41.4176,41.4256,41.3935,41.3935,31638.0
2019-01-10 11:20:00,51.55,51.6,51.54,51.59,22574.0,41.4015,41.4417,41.3935,41.4336,22574.0
2019-01-10 11:25:00,51.59,51.62,51.57,51.6,63172.0,41.4336,41.4577,41.4176,41.4417,63172.0
2019-01-10 11:30:00,51.6,51.69,51.59,51.65,23790.0,41.4417,41.5139,41.4336,41.4818,23790.0
2019-01-10 11:35:00,51.65,51.68,51.59,51.67,26607.0,41.4818,41.5059,41.4336,41.4979,26607.0
2019-01-10 11:40:00,51.67,51.67,51.61,51.66,24854.0,41.4979,41.4979,41.4497,41.4899,24854.0
2019-01-10 11:45:00,51.66,51.67,51.59,51.63,21417.0,41.4899,41.4979,41.4336,41.4658,21417.0
2019-01-10 11:50:00,51.62,51.66,51.58,51.63,22604.0,41.4577,41.4899,41.4256,41.4658,22604.0
2019-01-10 11:55:00,51.62,51.63,51.58,51.59,31896.0,41.4577,41.4658,41.4256,41.4336,31896.0
2019-01-10 12:00:00,51.58,51.64,51.56,51.62,27656.0,41.4256,41.4738,41.4095,41.4577,27656.0
2019-01-10 12:05:00,51.63,51.64,51.59,51.62,22769.0,41.4658,41.4738,41.4336,41.4577,22769.0
2019-01-10 12:10:00,51.62,51.7,51.61,51.69,47516.0,41.4577,41.522,41.4497,41.5139,47516.0
2019-01-10 12:15:00,51.68,51.7,51.66,51.68,35585.0,41.5059,41.522,41.4899,41.5059,35585.0
2019-01-10 12:20:00,51.68,51.69,51.66,51.69,26246.0,41.5059,41.5139,41.4899,41.5139,26246.0
2019-01-10 12:25:00,51.68,51.69,51.63,51.65,11246.0,41.5059,41.5139,41.4658,41.4818,11246.0
2019-01-10 12:30:00,51.65,51.68,51.62,51.63,6959.0,41.4818,41.5059,41.4577,41.4658,6959.0
2019-01-10 12:35:00,51.62,51.65,51.61,51.63,12883.0,41.4577,41.4818,41.4497,41.4658,12883.0
2019-01-10 12:40:00,51.63,51.64,51.61,51.62,12163.0,41.4658,41.4738,41.4497,41.4577,12163.0
2019-01-10 12:45:00,51.62,51.64,51.45,51.61,38685.0,41.4577,41.4738,41.3212,41.4497,38685.0
2019-01-10 12:50:00,51.62,51.65,51.58,51.63,31131.0,41.4577,41.4818,41.4256,41.4658,31131.0
2019-01-10 12:55:00,51.65,51.68,51.62,51.67,17433.0,41.4818,41.5059,41.4577,41.4979,17433.0
2019-01-10 13:00:00,51.67,51.68,51.59,51.59,8146.0,41.4979,41.5059,41.4336,41.4336,8146.0
2019-01-10 13:05:00,51.59,51.61,51.48,51.5,10568.0,41.4336,41.4497,41.3453,41.3613,10568.0
2019-01-10 13:10:00,51.49,51.56,51.48,51.56,18845.0,41.3533,41.4095,41.3453,41.4095,18845.0
2019-01-10 13:15:00,51.55,51.68,51.51,51.68,42141.0,41.4015,41.5059,41.3694,41.5059,42141.0
2019-01-10 13:20:00,51.67,51.68,51.63,51.63,20287.0,41.4979,41.5059,41.4658,41.4658,20287.0
2019-01-10 13:25:00,51.62,51.65,51.6,51.64,17056.0,41.4577,41.4818,41.4417,41.4738,17056.0
2019-01-10 13:30:00,51.64,51.65,51.59,51.64,16377.0,41.4738,41.4818,41.4336,41.4738,16377.0
2019-01-10 13:35:00,51.63,51.68,51.62,51.66,13700.0,41.4658,41.5059,41.4577,41.4899,13700.0
2019-01-10 13:40:00,51.66,51.7,51.64,51.7,23144.0,41.4899,41.522,41.4738,41.522,23144.0
2019-01-10 13:45:00,51.7,51.74,51.67,51.73,15995.0,41.522,41.5541,41.4979,41.5461,15995.0
2019-01-10 13:50:00,51.73,51.74,51.69,51.7,8380.0,41.5461,41.5541,41.5139,41.522,8380.0
2019-01-10 13:55:00,51.7,51.79,51.69,51.76,25340.0,41.522,41.5943,41.5139,41.5702,25340.0
2019-01-10 14:00:00,51.76,51.88,51.75,51.87,34492.0,41.5702,41.6665,41.5621,41.6585,34492.0
2019-01-10 14:05:00,51.88,51.97,51.87,51.96,11361.0,41.6665,41.7388,41.6585,41.7308,11361.0
2019-01-10 14:10:00,51.97,51.99,51.94,51.97,17017.0,41.7388,41.7549,41.7147,41.7388,17017.0
2019-01-10 14:15:00,51.97,51.99,51.95,51.97,23729.0,41.7388,41.7549,41.7228,41.7388,23729.0
2019-01-10 14:20:00,51.97,52.07,51.97,52.04,27598.0,41.7388,41.8191,41.7388,41.795,27598.0
2019-01-10 14:25:00,52.04,52.04,51.99,51.99,19327.0,41.795,41.795,41.7549,41.7549,19327.0
2019-01-10 14:30:00,52.0,52.03,51.98,52.02,19912.0,41.7629,41.787,41.7469,41.779,19912.0
2019-01-10 14:35:00,52.02,52.02,51.95,51.99,22197.0,41.779,41.779,41.7228,41.7549,22197.0
2019-01-10 14:40:00,51.99,52.01,51.96,52.0,10680.0,41.7549,41.7709,41.7308,41.7629,10680.0
2019-01-10 14:45:00,52.0,52.04,51.97,51.97,11750.0,41.7629,41.795,41.7388,41.7388,11750.0
2019-01-10 14:50:00,51.97,51.97,51.91,51.91,11346.0,41.7388,41.7388,41.6906,41.6906,11346.0
2019-01-10 14:55:00,51.91,51.99,51.9,51.99,10339.0,41.6906,41.7549,41.6826,41.7549,10339.0
2019-01-10 15:00:00,51.98,52.0,51.96,51.96,14476.0,41.7469,41.7629,41.7308,41.7308,14476.0
2019-01-10 15:05:00,51.96,52.01,51.93,51.99,26727.0,41.7308,41.7709,41.7067,41.7549,26727.0
2019-01-10 15:10:00,52.0,52.01,51.98,52.0,37582.0,41.7629,41.7709,41.7469,41.7629,37582.0
2019-01-10 15:15:00,52.0,52.01,51.98,52.0,35936.0,41.7629,41.7709,41.7469,41.7629,35936.0
2019-01-10 15:20:00,52.0,52.01,51.97,52.0,12704.0,41.7629,41.7709,41.7388,41.7629,12704.0
2019-01-10 15:25:00,52.0,52.02,51.98,52.01,25940.0,41.7629,41.779,41.7469,41.7709,25940.0
2019-01-10 15:30:00,52.01,52.02,51.98,51.98,44413.0,41.7709,41.779,41.7469,41.7469,44413.0
2019-01-10 15:35:00,51.98,52.01,51.97,51.99,27019.0,41.7469,41.7709,41.7388,41.7549,27019.0
2019-01-10 15:40:00,51.99,52.04,51.99,52.03,72374.0,41.7549,41.795,41.7549,41.787,72374.0
2019-01-10 15:45:00,52.02,52.03,51.97,51.97,35713.0,41.779,41.787,41.7388,41.7388,35713.0
2019-01-10 15:50:00,51.97,52.01,51.96,51.99,83047.0,41.7388,41.7709,41.7308,41.7549,83047.0
2019-01-10 15:55:00,51.99,52.09,51.97,51.98,384508.0,41.7549,41.8352,41.7388,41.7469,384508.0
2019-01-11 09:30:00,51.89,51.93,51.56,51.59,46106.0,41.6746,41.7067,41.4095,41.4336,46106.0
2019-01-11 09:35:00,51.61,51.91,51.61,51.87,20175.0,41.4497,41.6906,41.4497,41.6585,20175.0
2019-01-11 09:40:00,51.88,51.94,51.79,51.83,20797.0,41.6665,41.7147,41.5943,41.6264,20797.0
2019-01-11 09:45:00,51.83,52.01,51.82,51.91,26243.0,41.6264,41.7709,41.6184,41.6906,26243.0
2019-01-11 09:50:00,51.92,52.01,51.91,51.92,20716.0,41.6987,41.7709,41.6906,41.6987,20716.0
2019-01-11 09:55:00,51.93,51.99,51.91,51.95,25147.0,41.7067,41.7549,41.6906,41.7228,25147.0
2019-01-11 10:00:00,51.93,52.04,51.91,52.02,30762.0,41.7067,41.795,41.6906,41.779,30762.0
2019-01-11 10:05:00,52.01,52.02,51.94,52.0,16769.0,41.7709,41.779,41.7147,41.7629,16769.0
2019-01-11 10:10:00,52.01,52.06,51.99,52.02,31580.0,41.7709,41.8111,41.7549,41.779,31580.0
2019-01-11 10:15:00,52.01,52.04,51.91,51.92,15923.0,41.7709,41.795,41.6906,41.6987,15923.0
2019-01-11 10:20:00,51.93,52.05,51.92,52.04,19704.0,41.7067,41.8031,41.6987,41.795,19704.0
2019-01-11 10:25:00,52.04,52.09,52.01,52.09,34824.0,41.795,41.8352,41.7709,41.8352,34824.0
2019-01-11 10:30:00,52.08,52.1,52.05,52.05,29480.0,41.8272,41.8432,41.8031,41.8031,29480.0
2019-01-11 10:35:00,52.05,52.1,52.01,52.04,31819.0,41.8031,41.8432,41.7709,41.795,31819.0
2019-01-11 10:40:00,52.03,52.13,52.03,52.13,36035.0,41.787,41.8673,41.787,41.8673,36035.0
2019-01-11 10:45:00,52.12,52.15,52.1,52.12,27830.0,41.8593,41.8834,41.8432,41.8593,27830.0
2019-01-11 10:50:00,52.12,52.15,52.06,52.14,24744.0,41.8593,41.8834,41.8111,41.8754,24744.0
2019-01-11 10:55:00,52.14,52.19,52.12,52.19,19584.0,41.8754,41.9155,41.8593,41.9155,19584.0
2019-01-11 11:00:00,52.18,52.19,52.11,52.15,41086.0,41.9075,41.9155,41.8513,41.8834,41086.0
2019-01-11 11:05:00,52.15,52.17,52.11,52.15,19019.0,41.8834,41.8994,41.8513,41.8834,19019.0
2019-01-11 11:10:00,52.15,52.18,52.11,52.14,31456.0,41.8834,41.9075,41.8513,41.8754,31456.0
2019-01-11 11:15:00,52.14,52.18,52.13,52.14,35164.0,41.8754,41.9075,41.8673,41.8754,35164.0
2019-01-11 11:20:00,52.14,52.17,52.08,52.11,21274.0,41.8754,41.8994,41.8272,41.8513,21274.0
2019-01-11 11:25:00,52.11,52.16,52.11,52.15,12545.0,41.8513,41.8914,41.8513,41.8834,12545.0
2019-01-11 11:30:00,52.15,52.18,52.1,52.1,12874.0,41.8834,41.9075,41.8432,41.8432,12874.0
2019-01-11 11:35:00,52.11,52.11,52.01,52.04,18068.0,41.8513,41.8513,41.7709,41.795,18068.0
2019-01-11 11:40:00,52.03,52.07,52.0,52.01,59686.0,41.787,41.8191,41.7629,41.7709,59686.0
2019-01-11 11:45:00,52.01,52.02,51.94,51.97,17090.0,41.7709,41.779,41.7147,41.7388,17090.0
2019-01-11 11:50:00,51.96,52.04,51.95,52.03,21198.0,41.7308,41.795,41.7228,41.787,21198.0
2019-01-11 11:55:00,52.03,52.04,51.92,51.98,17291.0,41.787,41.795,41.6987,41.7469,17291.0
2019-01-11 12:00:00,51.98,52.02,51.97,51.98,12384.0,41.7469,41.779,41.7388,41.7469,12384.0
2019-01-11 12:05:00,51.98,52.02,51.97,51.98,11532.0,41.7469,41.779,41.7388,41.7469,11532.0
2019-01-11 12:10:00,51.98,51.99,51.9,51.91,16530.0,41.7469,41.7549,41.6826,41.6906,16530.0
2019-01-11 12:15:00,51.91,51.99,51.9,51.98,20151.0,41.6906,41.7549,41.6826,41.7469,20151.0
2019-01-11 12:20:00,51.97,51.97,51.92,51.93,12328.0,41.7388,41.7388,41.6987,41.7067,12328.0
2019-01-11 12:25:00,51.92,51.95,51.89,51.91,15599.0,41.6987,41.7228,41.6746,41.6906,15599.0
2019-01-11 12:30:00,51.91,51.94,51.9,51.92,35587.0,41.6906,41.7147,41.6826,41.6987,35587.0
2019-01-11 12:35:00,51.92,51.95,51.88,51.89,17411.0,41.6987,41.7228,41.6665,41.6746,17411.0
2019-01-11 12:40:00,51.88,51.88,51.81,51.84,17661.0,41.6665,41.6665,41.6103,41.6344,17661.0
2019-01-11 12:45:00,51.84,51.87,51.8,51.81,15728.0,41.6344,41.6585,41.6023,41.6103,15728.0
2019-01-11 12:50:00,51.81,51.84,51.77,51.84,37982.0,41.6103,41.6344,41.5782,41.6344,37982.0
2019-01-11 12:55:00,51.84,52.01,51.83,52.0,38617.0,41.6344,41.7709,41.6264,41.7629,38617.0
2019-01-11 13:00:00,52.0,52.11,52.0,52.05,23760.0,41.7629,41.8513,41.7629,41.8031,23760.0
2019-01-11 13:05:00,52.05,52.06,51.97,51.99,23437.0,41.8031,41.8111,41.7388,41.7549,23437.0
2019-01-11 13:10:00,51.99,51.99,51.93,51.98,9944.0,41.7549,41.7549,41.7067,41.7469,9944.0
2019-01-11 13:15:00,51.98,51.99,51.92,51.93,16858.0,41.7469,41.7549,41.6987,41.7067,16858.0
2019-01-11 13:20:00,51.92,51.92,51.87,51.9,14529.0,41.6987,41.6987,41.6585,41.6826,14529.0
2019-01-11 13:25:00,51.9,51.92,51.88,51.88,15677.0,41.6826,41.6987,41.6665,41.6665,15677.0
2019-01-11 13:30:00,51.88,51.88,51.82,51.86,21462.0,41.6665,41.6665,41.6184,41.6505,21462.0
2019-01-11 13:35:00,51.85,51.91,51.82,51.84,88846.0,41.6424,41.6906,41.6184,41.6344,88846.0
2019-01-11 13:40:00,51.85,51.88,51.83,51.87,23009.0,41.6424,41.6665,41.6264,41.6585,23009.0
2019-01-11 13:45:00,51.87,51.95,51.87,51.93,30708.0,41.6585,41.7228,41.6585,41.7067,30708.0
2019-01-11 13:50:00,51.94,51.98,51.91,51.93,21170.0,41.7147,41.7469,41.6906,41.7067,21170.0
2019-01-11 13:55:00,51.93,51.98,51.91,51.93,19771.0,41.7067,41.7469,41.6906,41.7067,19771.0
2019-01-11 14:00:00,51.93,51.95,51.89,51.94,19913.0,41.7067,41.7228,41.6746,41.7147,19913.0
2019-01-11 14:05:00,51.94,51.95,51.86,51.89,43204.0,41.7147,41.7228,41.6505,41.6746,43204.0
2019-01-11 14:10:00,51.88,51.92,51.88,51.9,22555.0,41.6665,41.6987,41.6665,41.6826,22555.0
2019-01-11 14:15:00,51.9,51.91,51.88,51.9,45041.0,41.6826,41.6906,41.6665,41.6826,45041.0
2019-01-11 14:20:00,51.9,51.96,51.89,51.92,196900.0,41.6826,41.7308,41.6746,41.6987,196900.0
2019-01-11 14:25:00,51.92,51.96,51.89,51.94,57699.0,41.6987,41.7308,41.6746,41.7147,57699.0
2019-01-11 14:30:00,51.94,51.95,51.88,51.94,25507.0,41.7147,41.7228,41.6665,41.7147,25507.0
2019-01-11 14:35:00,51.94,51.98,51.87,51.88,40323.0,41.7147,41.7469,41.6585,41.6665,40323.0
2019-01-11 14:40:00,51.88,51.93,51.86,51.91,24434.0,41.6665,41.7067,41.6505,41.6906,24434.0
2019-01-11 14:45:00,51.91,51.92,51.88,51.9,27624.0,41.6906,41.6987,41.6665,41.6826,27624.0
2019-01-11 14:50:00,51.9,51.9,51.84,51.86,50093.0,41.6826,41.6826,41.6344,41.6505,50093.0
2019-01-11 14:55:00,51.85,51.87,51.82,51.84,26670.0,41.6424,41.6585,41.6184,41.6344,26670.0
2019-01-11 15:00:00,51.84,51.88,51.84,51.87,29696.0,41.6344,41.6665,41.6344,41.6585,29696.0
2019-01-11 15:05:00,51.88,51.89,51.85,51.86,63275.0,41.6665,41.6746,41.6424,41.6505,63275.0
2019-01-11 15:10:00,51.86,51.92,51.84,51.86,68674.0,41.6505,41.6987,41.6344,41.6505,68674.0
2019-01-11 15:15:00,51.87,51.88,51.83,51.85,36778.0,41.6585,41.6665,41.6264,41.6424,36778.0
2019-01-11 15:20:00,51.85,51.89,51.85,51.85,22559.0,41.6424,41.6746,41.6424,41.6424,22559.0
2019-01-11 15:25:00,51.85,51.87,51.82,51.83,33508.0,41.6424,41.6585,41.6184,41.6264,33508.0
2019-01-11 15:30:00,51.84,51.89,51.82,51.87,64556.0,41.6344,41.6746,41.6184,41.6585,64556.0
2019-01-11 15:35:00,51.87,51.88,51.83,51.84,91886.0,41.6585,41.6665,41.6264,41.6344,91886.0
2019-01-11 15:40:00,51.85,51.91,51.84,51.87,159263.0,41.6424,41.6906,41.6344,41.6585,159263.0
2019-01-11 15:45:00,51.87,51.95,51.86,51.9,73903.0,41.6585,41.7228,41.6505,41.6826,73903.0
2019-01-11 15:50:00,51.9,51.93,51.84,51.91,128273.0,41.6826,41.7067,41.6344,41.6906,128273.0
2019-01-11 15:55:00,51.91,51.93,51.84,51.88,381603.0,41.6906,41.7067,41.6344,41.6665,381603.0
2019-01-14 09:30:00,51.51,51.53,51.22,51.23,29202.0,41.3694,41.3854,41.1365,41.1445,29202.0
2019-01-14 09:35:00,51.22,51.22,50.9,51.09,71170.0,41.1365,41.1365,40.8795,41.0321,71170.0
2019-01-14 09:40:00,51.1,51.18,51.02,51.13,100760.0,41.0401,41.1043,40.9758,41.0642,100760.0
2019-01-14 09:45:00,51.13,51.27,51.09,51.26,143805.0,41.0642,41.1766,41.0321,41.1686,143805.0
2019-01-14 09:50:00,51.26,51.29,51.07,51.09,51996.0,41.1686,41.1927,41.016,41.0321,51996.0
2019-01-14 09:55:00,51.09,51.14,50.97,51.08,43169.0,41.0321,41.0722,40.9357,41.024,43169.0
2019-01-14 10:00:00,51.08,51.1,51.0,51.08,56328.0,41.024,41.0401,40.9598,41.024,56328.0
2019-01-14 10:05:00,51.08,51.1,50.97,50.98,53690.0,41.024,41.0401,40.9357,40.9437,53690.0
2019-01-14 10:10:00,50.98,51.0,50.86,50.99,61311.0,40.9437,40.9598,40.8473,40.9518,61311.0
2019-01-14 10:15:00,50.99,51.04,50.88,50.89,46303.0,40.9518,40.9919,40.8634,40.8714,46303.0
2019-01-14 10:20:00,50.9,50.96,50.85,50.87,48787.0,40.8795,40.9277,40.8393,40.8554,48787.0
2019-01-14 10:25:00,50.87,50.88,50.67,50.68,47665.0,40.8554,40.8634,40.6947,40.7028,47665.0
2019-01-14 10:30:00,50.67,50.81,50.63,50.79,46722.0,40.6947,40.8072,40.6626,40.7911,46722.0
2019-01-14 10:35:00,50.8,50.83,50.74,50.83,74393.0,40.7992,40.8232,40.751,40.8232,74393.0
2019-01-14 10:40:00,50.83,50.88,50.79,50.79,23988.0,40.8232,40.8634,40.7911,40.7911,23988.0
2019-01-14 10:45:00,50.8,50.84,50.79,50.81,33512.0,40.7992,40.8313,40.7911,40.8072,33512.0
2019-01-14 10:50:00,50.81,50.85,50.75,50.76,55734.0,40.8072,40.8393,40.759,40.767,55734.0
2019-01-14 10:55:00,50.76,50.79,50.7,50.73,19072.0,40.767,40.7911,40.7188,40.7429,19072.0
2019-01-14 11:00:00,50.74,50.76,50.73,50.74,16101.0,40.751,40.767,40.7429,40.751,16101.0
2019-01-14 11:05:00,50.74,50.76,50.64,50.69,41907.0,40.751,40.767,40.6707,40.7108,41907.0
2019-01-14 11:10:00,50.69,50.69,50.6,50.62,16675.0,40.7108,40.7108,40.6385,40.6546,16675.0
2019-01-14 11:15:00,50.62,50.7,50.62,50.66,33061.0,40.6546,40.7188,40.6546,40.6867,33061.0
2019-01-14 11:20:00,50.67,50.68,50.59,50.61,29939.0,40.6947,40.7028,40.6305,40.6466,29939.0
2019-01-14 11:25:00,50.6,50.61,50.5,50.51,14015.0,40.6385,40.6466,40.5582,40.5662,14015.0
2019-01-14 11:30:00,50.51,50.51,50.45,50.48,25229.0,40.5662,40.5662,40.5181,40.5422,25229.0
2019-01-14 11:35:00,50.47,50.47,50.38,50.39,27042.0,40.5341,40.5341,40.4618,40.4699,27042.0
2019-01-14 11:40:00,50.4,50.43,50.25,50.26,95680.0,40.4779,40.502,40.3574,40.3655,95680.0
2019-01-14 11:45:00,50.26,50.26,50.09,50.12,58439.0,40.3655,40.3655,40.2289,40.253,58439.0
2019-01-14 11:50:00,50.13,50.19,50.08,50.15,29123.0,40.2611,40.3092,40.2209,40.2771,29123.0
2019-01-14 11:55:00,50.14,50.22,50.13,50.21,77043.0,40.2691,40.3333,40.2611,40.3253,77043.0
2019-01-14 12:00:00,50.21,50.21,50.14,50.16,22676.0,40.3253,40.3253,40.2691,40.2852,22676.0
2019-01-14 12:05:00,50.16,50.22,50.15,50.21,15896.0,40.2852,40.3333,40.2771,40.3253,15896.0
2019-01-14 12:10:00,50.21,50.24,50.14,50.2,27439.0,40.3253,40.3494,40.2691,40.3173,27439.0
2019-01-14 12:15:00,50.2,50.26,50.19,50.24,59308.0,40.3173,40.3655,40.3092,40.3494,59308.0
2019-01-14 12:20:00,50.23,50.29,50.18,50.19,32032.0,40.3414,40.3896,40.3012,40.3092,32032.0
2019-01-14 12:25:00,50.18,50.22,50.18,50.18,33327.0,40.3012,40.3333,40.3012,40.3012,33327.0
2019-01-14 12:30:00,50.19,50.2,50.18,50.2,22034.0,40.3092,40.3173,40.3012,40.3173,22034.0
2019-01-14 12:35:00,50.2,50.2,50.13,50.14,22380.0,40.3173,40.3173,40.2611,40.2691,22380.0
2019-01-14 12:40:00,50.14,50.15,50.12,50.13,17202.0,40.2691,40.2771,40.253,40.2611,17202.0
2019-01-14 12:45:00,50.13,50.14,50.03,50.03,45398.0,40.2611,40.2691,40.1807,40.1807,45398.0
2019-01-14 12:50:00,50.04,50.06,49.99,50.04,32336.0,40.1888,40.2048,40.1486,40.1888,32336.0
2019-01-14 12:55:00,50.04,50.04,49.97,50.01,68785.0,40.1888,40.1888,40.1326,40.1647,68785.0
2019-01-14 13:00:00,50.02,50.02,49.97,50.0,14730.0,40.1727,40.1727,40.1326,40.1566,14730.0
2019-01-14 13:05:00,50.0,50.15,50.0,50.15,33920.0,40.1566,40.2771,40.1566,40.2771,33920.0
2019-01-14 13:10:00,50.15,50.19,50.13,50.14,23241.0,40.2771,40.3092,40.2611,40.2691,23241.0
2019-01-14 13:15:00,50.15,50.2,50.12,50.19,26810.0,40.2771,40.3173,40.253,40.3092,26810.0
2019-01-14 13:20:00,50.19,50.26,50.19,50.25,16383.0,40.3092,40.3655,40.3092,40.3574,16383.0
2019-01-14 13:25:00,50.25,50.33,50.25,50.31,17686.0,40.3574,40.4217,40.3574,40.4056,17686.0
2019-01-14 13:30:00,50.31,50.37,50.28,50.28,21279.0,40.4056,40.4538,40.3815,40.3815,21279.0
2019-01-14 13:35:00,50.28,50.31,50.28,50.29,19042.0,40.3815,40.4056,40.3815,40.3896,19042.0
2019-01-14 13:40:00,50.29,50.3,50.27,50.3,18668.0,40.3896,40.3976,40.3735,40.3976,18668.0
2019-01-14 13:45:00,50.31,50.34,50.27,50.32,27020.0,40.4056,40.4297,40.3735,40.4137,27020.0
2019-01-14 13:50:00,50.32,50.36,50.31,50.35,18448.0,40.4137,40.4458,40.4056,40.4377,18448.0
2019-01-14 13:55:00,50.35,50.4,50.34,50.38,25731.0,40.4377,40.4779,40.4297,40.4618,25731.0
2019-01-14 14:00:00,50.38,50.43,50.38,50.42,20086.0,40.4618,40.502,40.4618,40.494,20086.0
2019-01-14 14:05:00,50.42,50.42,50.38,50.4,27656.0,40.494,40.494,40.4618,40.4779,27656.0
2019-01-14 14:10:00,50.39,50.47,50.38,50.46,21997.0,40.4699,40.5341,40.4618,40.5261,21997.0
2019-01-14 14:15:00,50.47,50.48,50.41,50.42,21365.0,40.5341,40.5422,40.4859,40.494,21365.0
2019-01-14 14:20:00,50.43,50.55,50.43,50.55,20782.0,40.502,40.5984,40.502,40.5984,20782.0
2019-01-14 14:25:00,50.54,50.56,50.48,50.49,20160.0,40.5903,40.6064,40.5422,40.5502,20160.0
2019-01-14 14:30:00,50.49,50.5,50.43,50.48,15947.0,40.5502,40.5582,40.502,40.5422,15947.0
2019-01-14 14:35:00,50.48,50.5,50.44,50.45,16913.0,40.5422,40.5582,40.51,40.5181,16913.0
2019-01-14 14:40:00,50.45,50.56,50.44,50.53,27201.0,40.5181,40.6064,40.51,40.5823,27201.0
2019-01-14 14:45:00,50.54,50.6,50.53,50.54,27427.0,40.5903,40.6385,40.5823,40.5903,27427.0
2019-01-14 14:50:00,50.55,50.58,50.54,50.55,19655.0,40.5984,40.6225,40.5903,40.5984,19655.0
2019-01-14 14:55:00,50.56,50.65,50.55,50.63,28633.0,40.6064,40.6787,40.5984,40.6626,28633.0
2019-01-14 15:00:00,50.64,50.64,50.59,50.64,24658.0,40.6707,40.6707,40.6305,40.6707,24658.0
2019-01-14 15:05:00,50.64,50.68,50.63,50.64,29175.0,40.6707,40.7028,40.6626,40.6707,29175.0
2019-01-14 15:10:00,50.64,50.67,50.61,50.67,16430.0,40.6707,40.6947,40.6466,40.6947,16430.0
2019-01-14 15:15:00,50.66,50.68,50.63,50.67,23897.0,40.6867,40.7028,40.6626,40.6947,23897.0
2019-01-14 15:20:00,50.67,50.7,50.65,50.66,25139.0,40.6947,40.7188,40.6787,40.6867,25139.0
2019-01-14 15:25:00,50.66,50.69,50.64,50.67,25712.0,40.6867,40.7108,40.6707,40.6947,25712.0
2019-01-14 15:30:00,50.66,50.67,50.62,50.63,38014.0,40.6867,40.6947,40.6546,40.6626,38014.0
2019-01-14 15:35:00,50.63,50.73,50.61,50.72,52413.0,40.6626,40.7429,40.6466,40.7349,52413.0
2019-01-14 15:40:00,50.72,50.75,50.67,50.72,55505.0,40.7349,40.759,40.6947,40.7349,55505.0
2019-01-14 15:45:00,50.72,50.73,50.64,50.7,54083.0,40.7349,40.7429,40.6707,40.7188,54083.0
2019-01-14 15:50:00,50.7,50.74,50.67,50.68,70755.0,40.7188,40.751,40.6947,40.7028,70755.0
2019-01-14 15:55:00,50.68,50.79,50.67,50.75,250864.0,40.7028,40.7911,40.6947,40.759,250864.0
2019-01-15 09:30:00,50.68,50.87,50.61,50.65,52335.0,40.7028,40.8554,40.6466,40.6787,52335.0
2019-01-15 09:35:00,50.62,50.91,50.59,50.82,51817.0,40.6546,40.8875,40.6305,40.8152,51817.0
2019-01-15 09:40:00,50.84,51.1,50.83,51.02,59334.0,40.8313,41.0401,40.8232,40.9758,59334.0
2019-01-15 09:45:00,51.01,51.26,50.95,51.24,150507.0,40.9678,41.1686,40.9196,41.1525,150507.0
2019-01-15 09:50:00,51.27,51.47,51.27,51.35,32675.0,41.1766,41.3373,41.1766,41.2409,32675.0
2019-01-15 09:55:00,51.35,51.48,51.35,51.47,24383.0,41.2409,41.3453,41.2409,41.3373,24383.0
2019-01-15 10:00:00,51.47,51.6,51.44,51.48,44913.0,41.3373,41.4417,41.3132,41.3453,44913.0
2019-01-15 10:05:00,51.46,51.52,51.4,51.4,41907.0,41.3292,41.3774,41.281,41.281,41907.0
2019-01-15 10:10:00,51.4,51.5,51.39,51.47,36592.0,41.281,41.3613,41.273,41.3373,36592.0
2019-01-15 10:15:00,51.48,51.51,51.39,51.46,29064.0,41.3453,41.3694,41.273,41.3292,29064.0
2019-01-15 10:20:00,51.46,51.5,51.42,51.44,19640.0,41.3292,41.3613,41.2971,41.3132,19640.0
2019-01-15 10:25:00,51.44,51.48,51.4,51.41,19833.0,41.3132,41.3453,41.281,41.2891,19833.0
2019-01-15 10:30:00,51.41,51.48,51.4,51.47,19264.0,41.2891,41.3453,41.281,41.3373,19264.0
2019-01-15 10:35:00,51.48,51.48,51.41,51.45,20529.0,41.3453,41.3453,41.2891,41.3212,20529.0
2019-01-15 10:40:00,51.45,51.56,51.45,51.52,18860.0,41.3212,41.4095,41.3212,41.3774,18860.0
2019-01-15 10:45:00,51.51,51.55,51.5,51.53,18796.0,41.3694,41.4015,41.3613,41.3854,18796.0
2019-01-15 10:50:00,51.53,51.56,51.5,51.54,28284.0,41.3854,41.4095,41.3613,41.3935,28284.0
2019-01-15 10:55:00,51.53,51.53,51.42,51.44,45253.0,41.3854,41.3854,41.2971,41.3132,45253.0
2019-01-15 11:00:00,51.44,51.56,51.42,51.56,24835.0,41.3132,41.4095,41.2971,41.4095,24835.0
2019-01-15 11:05:00,51.57,51.63,51.56,51.59,41510.0,41.4176,41.4658,41.4095,41.4336,41510.0
2019-01-15 11:10:00,51.59,51.59,51.46,51.53,30675.0,41.4336,41.4336,41.3292,41.3854,30675.0
2019-01-15 11:15:00,51.52,51.52,51.46,51.49,18377.0,41.3774,41.3774,41.3292,41.3533,18377.0
2019-01-15 11:20:00,51.49,51.51,51.44,51.49,17737.0,41.3533,41.3694,41.3132,41.3533,17737.0
2019-01-15 11:25:00,51.48,51.5,51.42,51.48,20219.0,41.3453,41.3613,41.2971,41.3453,20219.0
2019-01-15 11:30:00,51.48,51.49,51.44,51.45,15095.0,41.3453,41.3533,41.3132,41.3212,15095.0
2019-01-15 11:35:00,51.46,51.48,51.42,51.46,21996.0,41.3292,41.3453,41.2971,41.3292,21996.0
2019-01-15 11:40:00,51.46,51.49,51.45,51.48,23437.0,41.3292,41.3533,41.3212,41.3453,23437.0
2019-01-15 11:45:00,51.49,51.49,51.44,51.45,17799.0,41.3533,41.3533,41.3132,41.3212,17799.0
2019-01-15 11:50:00,51.45,51.47,51.41,51.44,31584.0,41.3212,41.3373,41.2891,41.3132,31584.0
2019-01-15 11:55:00,51.44,51.53,51.44,51.52,22695.0,41.3132,41.3854,41.3132,41.3774,22695.0
2019-01-15 12:00:00,51.52,51.55,51.47,51.49,29754.0,41.3774,41.4015,41.3373,41.3533,29754.0
2019-01-15 12:05:00,51.49,51.54,51.49,51.52,12227.0,41.3533,41.3935,41.3533,41.3774,12227.0
2019-01-15 12:10:00,51.5,51.57,51.47,51.56,15023.0,41.3613,41.4176,41.3373,41.4095,15023.0
2019-01-15 12:15:00,51.56,51.57,51.52,51.56,14201.0,41.4095,41.4176,41.3774,41.4095,14201.0
2019-01-15 12:20:00,51.56,51.57,51.54,51.56,37963.0,41.4095,41.4176,41.3935,41.4095,37963.0
2019-01-15 12:25:00,51.55,51.55,51.48,51.5,9560.0,41.4015,41.4015,41.3453,41.3613,9560.0
2019-01-15 12:30:00,51.5,51.52,51.5,51.51,9010.0,41.3613,41.3774,41.3613,41.3694,9010.0
2019-01-15 12:35:00,51.52,51.55,51.48,51.48,9480.0,41.3774,41.4015,41.3453,41.3453,9480.0
2019-01-15 12:40:00,51.48,51.49,51.44,51.44,17683.0,41.3453,41.3533,41.3132,41.3132,17683.0
2019-01-15 12:45:00,51.44,51.47,51.43,51.46,19970.0,41.3132,41.3373,41.3051,41.3292,19970.0
2019-01-15 12:50:00,51.45,51.48,51.43,51.45,26137.0,41.3212,41.3453,41.3051,41.3212,26137.0
2019-01-15 12:55:00,51.46,51.53,51.46,51.52,16395.0,41.3292,41.3854,41.3292,41.3774,16395.0
2019-01-15 13:00:00,51.52,51.52,51.47,51.49,9093.0,41.3774,41.3774,41.3373,41.3533,9093.0
2019-01-15 13:05:00,51.49,51.52,51.49,51.49,12591.0,41.3533,41.3774,41.3533,41.3533,12591.0
2019-01-15 13:10:00,51.46,51.5,51.42,51.43,17877.0,41.3292,41.3613,41.2971,41.3051,17877.0
2019-01-15 13:15:00,51.42,51.46,51.39,51.45,16295.0,41.2971,41.3292,41.273,41.3212,16295.0
2019-01-15 13:20:00,51.44,51.48,51.43,51.48,13094.0,41.3132,41.3453,41.3051,41.3453,13094.0
2019-01-15 13:25:00,51.48,51.5,51.46,51.49,7707.0,41.3453,41.3613,41.3292,41.3533,7707.0
2019-01-15 13:30:00,51.49,51.5,51.47,51.48,9683.0,41.3533,41.3613,41.3373,41.3453,9683.0
2019-01-15 13:35:00,51.48,51.54,51.48,51.51,14790.0,41.3453,41.3935,41.3453,41.3694,14790.0
2019-01-15 13:40:00,51.52,51.53,51.46,51.46,9175.0,41.3774,41.3854,41.3292,41.3292,9175.0
2019-01-15 13:45:00,51.45,51.52,51.45,51.51,15126.0,41.3212,41.3774,41.3212,41.3694,15126.0
2019-01-15 13:50:00,51.51,51.51,51.4,51.47,54269.0,41.3694,41.3694,41.281,41.3373,54269.0
2019-01-15 13:55:00,51.47,51.52,51.46,51.5,13108.0,41.3373,41.3774,41.3292,41.3613,13108.0
2019-01-15 14:00:00,51.51,51.59,51.5,51.53,22599.0,41.3694,41.4336,41.3613,41.3854,22599.0
2019-01-15 14:05:00,51.53,51.54,51.51,51.53,12752.0,41.3854,41.3935,41.3694,41.3854,12752.0
2019-01-15 14:10:00,51.53,51.54,51.48,51.52,17553.0,41.3854,41.3935,41.3453,41.3774,17553.0
2019-01-15 14:15:00,51.51,51.53,51.49,51.52,11343.0,41.3694,41.3854,41.3533,41.3774,11343.0
2019-01-15 14:20:00,51.52,51.55,51.49,51.53,24490.0,41.3774,41.4015,41.3533,41.3854,24490.0
2019-01-15 14:25:00,51.53,51.58,51.51,51.53,32804.0,41.3854,41.4256,41.3694,41.3854,32804.0
2019-01-15 14:30:00,51.53,51.53,51.46,51.5,17103.0,41.3854,41.3854,41.3292,41.3613,17103.0
2019-01-15 14:35:00,51.5,51.53,51.48,51.51,19289.0,41.3613,41.3854,41.3453,41.3694,19289.0
2019-01-15 14:40:00,51.51,51.57,51.49,51.53,20682.0,41.3694,41.4176,41.3533,41.3854,20682.0
2019-01-15 14:45:00,51.53,51.55,51.5,51.51,16145.0,41.3854,41.4015,41.3613,41.3694,16145.0
2019-01-15 14:50:00,51.5,51.59,51.5,51.57,17601.0,41.3613,41.4336,41.3613,41.4176,17601.0
2019-01-15 14:55:00,51.57,51.57,51.51,51.54,21714.0,41.4176,41.4176,41.3694,41.3935,21714.0
2019-01-15 15:00:00,51.54,51.58,51.53,51.55,19666.0,41.3935,41.4256,41.3854,41.4015,19666.0
2019-01-15 15:05:00,51.55,51.59,51.53,51.58,19587.0,41.4015,41.4336,41.3854,41.4256,19587.0
2019-01-15 15:10:00,51.58,51.6,51.55,51.57,24524.0,41.4256,41.4417,41.4015,41.4176,24524.0
2019-01-15 15:15:00,51.57,51.57,51.48,51.49,22837.0,41.4176,41.4176,41.3453,41.3533,22837.0
2019-01-15 15:20:00,51.49,51.49,51.43,51.44,35012.0,41.3533,41.3533,41.3051,41.3132,35012.0
2019-01-15 15:25:00,51.44,51.44,51.35,51.4,37252.0,41.3132,41.3132,41.2409,41.281,37252.0
2019-01-15 15:30:00,51.4,51.41,51.37,51.39,47103.0,41.281,41.2891,41.2569,41.273,47103.0
2019-01-15 15:35:00,51.39,51.39,51.3,51.33,56109.0,41.273,41.273,41.2007,41.2248,56109.0
2019-01-15 15:40:00,51.32,51.41,51.31,51.41,41672.0,41.2168,41.2891,41.2088,41.2891,41672.0
2019-01-15 15:45:00,51.41,51.57,51.39,51.5,65444.0,41.2891,41.4176,41.273,41.3613,65444.0
2019-01-15 15:50:00,51.5,51.51,51.45,51.48,72742.0,41.3613,41.3694,41.3212,41.3453,72742.0
2019-01-15 15:55:00,51.49,51.52,51.45,51.48,274839.0,41.3533,41.3774,41.3212,41.3453,274839.0
2019-01-16 09:30:00,51.32,51.44,51.3,51.35,54021.0,41.2168,41.3132,41.2007,41.2409,54021.0
2019-01-16 09:35:00,51.34,51.35,51.24,51.31,55942.0,41.2328,41.2409,41.1525,41.2088,55942.0
2019-01-16 09:40:00,51.31,51.35,51.25,51.32,66103.0,41.2088,41.2409,41.1606,41.2168,66103.0
2019-01-16 09:45:00,51.32,51.32,51.14,51.25,39209.0,41.2168,41.2168,41.0722,41.1606,39209.0
2019-01-16 09:50:00,51.25,51.28,51.2,51.27,25021.0,41.1606,41.1847,41.1204,41.1766,25021.0
2019-01-16 09:55:00,51.28,51.3,51.24,51.29,32216.0,41.1847,41.2007,41.1525,41.1927,32216.0
2019-01-16 10:00:00,51.29,51.43,51.28,51.32,25987.0,41.1927,41.3051,41.1847,41.2168,25987.0
2019-01-16 10:05:00,51.32,51.36,51.26,51.34,16818.0,41.2168,41.2489,41.1686,41.2328,16818.0
2019-01-16 10:10:00,51.34,51.38,51.32,51.33,13003.0,41.2328,41.265,41.2168,41.2248,13003.0
2019-01-16 10:15:00,51.33,51.35,51.31,51.34,12829.0,41.2248,41.2409,41.2088,41.2328,12829.0
2019-01-16 10:20:00,51.34,51.42,51.33,51.39,21311.0,41.2328,41.2971,41.2248,41.273,21311.0
2019-01-16 10:25:00,51.4,51.53,51.39,51.5,25636.0,41.281,41.3854,41.273,41.3613,25636.0
2019-01-16 10:30:00,51.5,51.57,51.45,51.57,37851.0,41.3613,41.4176,41.3212,41.4176,37851.0
2019-01-16 10:35:00,51.56,51.56,51.47,51.52,23172.0,41.4095,41.4095,41.3373,41.3774,23172.0
2019-01-16 10:40:00,51.52,51.67,51.5,51.54,73514.0,41.3774,41.4979,41.3613,41.3935,73514.0
2019-01-16 10:45:00,51.54,51.54,51.4,51.41,25315.0,41.3935,41.3935,41.281,41.2891,25315.0
2019-01-16 10:50:00,51.41,51.44,51.36,51.43,16136.0,41.2891,41.3132,41.2489,41.3051,16136.0
2019-01-16 10:55:00,51.44,51.44,51.36,51.41,17705.0,41.3132,41.3132,41.2489,41.2891,17705.0
2019-01-16 11:00:00,51.4,51.44,51.38,51.4,25968.0,41.281,41.3132,41.265,41.281,25968.0
2019-01-16 11:05:00,51.41,51.41,51.32,51.33,43340.0,41.2891,41.2891,41.2168,41.2248,43340.0
2019-01-16 11:10:00,51.33,51.37,51.29,51.34,19388.0,41.2248,41.2569,41.1927,41.2328,19388.0
2019-01-16 11:15:00,51.34,51.38,51.33,51.37,26205.0,41.2328,41.265,41.2248,41.2569,26205.0
2019-01-16 11:20:00,51.38,51.41,51.34,51.39,22675.0,41.265,41.2891,41.2328,41.273,22675.0
2019-01-16 11:25:00,51.39,51.41,51.35,51.38,20790.0,41.273,41.2891,41.2409,41.265,20790.0
2019-01-16 11:30:00,51.37,51.4,51.33,51.34,18334.0,41.2569,41.281,41.2248,41.2328,18334.0
2019-01-16 11:35:00,51.35,51.41,51.33,51.38,11666.0,41.2409,41.2891,41.2248,41.265,11666.0
2019-01-16 11:40:00,51.38,51.38,51.32,51.34,11863.0,41.265,41.265,41.2168,41.2328,11863.0
2019-01-16 11:45:00,51.34,51.38,51.33,51.38,19672.0,41.2328,41.265,41.2248,41.265,19672.0
2019-01-16 11:50:00,51.37,51.41,51.34,51.37,29492.0,41.2569,41.2891,41.2328,41.2569,29492.0
2019-01-16 11:55:00,51.36,51.39,51.35,51.37,20547.0,41.2489,41.273,41.2409,41.2569,20547.0
2019-01-16 12:00:00,51.37,51.39,51.34,51.36,20352.0,41.2569,41.273,41.2328,41.2489,20352.0
2019-01-16 12:05:00,51.37,51.39,51.35,51.37,25614.0,41.2569,41.273,41.2409,41.2569,25614.0
2019-01-16 12:10:00,51.36,51.41,51.33,51.37,63978.0,41.2489,41.2891,41.2248,41.2569,63978.0
2019-01-16 12:15:00,51.37,51.45,51.36,51.41,25328.0,41.2569,41.3212,41.2489,41.2891,25328.0
2019-01-16 12:20:00,51.41,51.41,51.3,51.31,21097.0,41.2891,41.2891,41.2007,41.2088,21097.0
2019-01-16 12:25:00,51.31,51.32,51.26,51.26,15971.0,41.2088,41.2168,41.1686,41.1686,15971.0
2019-01-16 12:30:00,51.27,51.33,51.26,51.3,28471.0,41.1766,41.2248,41.1686,41.2007,28471.0
2019-01-16 12:35:00,51.31,51.35,51.3,51.31,18082.0,41.2088,41.2409,41.2007,41.2088,18082.0
2019-01-16 12:40:00,51.31,51.32,51.28,51.28,11710.0,41.2088,41.2168,41.1847,41.1847,11710.0
2019-01-16 12:45:00,51.28,51.34,51.25,51.34,23165.0,41.1847,41.2328,41.1606,41.2328,23165.0
2019-01-16 12:50:00,51.34,51.41,51.34,51.39,20180.0,41.2328,41.2891,41.2328,41.273,20180.0
2019-01-16 12:55:00,51.38,51.41,51.37,51.4,17412.0,41.265,41.2891,41.2569,41.281,17412.0
2019-01-16 13:00:00,51.4,51.42,51.38,51.4,17249.0,41.281,41.2971,41.265,41.281,17249.0
2019-01-16 13:05:00,51.4,51.41,51.38,51.4,18851.0,41.281,41.2891,41.265,41.281,18851.0
2019-01-16 13:10:00,51.4,51.41,51.37,51.39,14354.0,41.281,41.2891,41.2569,41.273,14354.0
2019-01-16 13:15:00,51.39,51.4,51.36,51.37,14816.0,41.273,41.281,41.2489,41.2569,14816.0
2019-01-16 13:20:00,51.36,51.38,51.35,51.37,16253.0,41.2489,41.265,41.2409,41.2569,16253.0
2019-01-16 13:25:00,51.37,51.37,51.33,51.33,13087.0,41.2569,41.2569,41.2248,41.2248,13087.0
2019-01-16 13:30:00,51.33,51.34,51.3,51.32,15536.0,41.2248,41.2328,41.2007,41.2168,15536.0
2019-01-16 13:35:00,51.32,51.36,51.3,51.3,14764.0,41.2168,41.2489,41.2007,41.2007,14764.0
2019-01-16 13:40:00,51.31,51.34,51.3,51.32,12930.0,41.2088,41.2328,41.2007,41.2168,12930.0
2019-01-16 13:45:00,51.32,51.34,51.32,51.33,10220.0,41.2168,41.2328,41.2168,41.2248,10220.0
2019-01-16 13:50:00,51.34,51.34,51.32,51.32,14341.0,41.2328,41.2328,41.2168,41.2168,14341.0
2019-01-16 13:55:00,51.33,51.35,51.31,51.35,26939.0,41.2248,41.2409,41.2088,41.2409,26939.0
2019-01-16 14:00:00,51.35,51.38,51.34,51.36,41093.0,41.2409,41.265,41.2328,41.2489,41093.0
2019-01-16 14:05:00,51.36,51.38,51.34,51.35,16266.0,41.2489,41.265,41.2328,41.2409,16266.0
2019-01-16 14:10:00,51.34,51.36,51.33,51.35,21989.0,41.2328,41.2489,41.2248,41.2409,21989.0
2019-01-16 14:15:00,51.34,51.35,51.32,51.34,14529.0,41.2328,41.2409,41.2168,41.2328,14529.0
2019-01-16 14:20:00,51.35,51.4,51.34,51.4,23857.0,41.2409,41.281,41.2328,41.281,23857.0
2019-01-16 14:25:00,51.4,51.45,51.38,51.38,19118.0,41.281,41.3212,41.265,41.265,19118.0
2019-01-16 14:30:00,51.38,51.4,51.35,51.39,21413.0,41.265,41.281,41.2409,41.273,21413.0
2019-01-16 14:35:00,51.4,51.41,51.38,51.39,13109.0,41.281,41.2891,41.265,41.273,13109.0
2019-01-16 14:40:00,51.39,51.39,51.35,51.36,14791.0,41.273,41.273,41.2409,41.2489,14791.0
2019-01-16 14:45:00,51.36,51.44,51.36,51.41,14952.0,41.2489,41.3132,41.2489,41.2891,14952.0
2019-01-16 14:50:00,51.42,51.48,51.42,51.45,13864.0,41.2971,41.3453,41.2971,41.3212,13864.0
2019-01-16 14:55:00,51.44,51.46,51.42,51.45,13856.0,41.3132,41.3292,41.2971,41.3212,13856.0
2019-01-16 15:00:00,51.44,51.51,51.44,51.51,12112.0,41.3132,41.3694,41.3132,41.3694,12112.0
2019-01-16 15:05:00,51.52,51.53,51.47,51.52,15053.0,41.3774,41.3854,41.3373,41.3774,15053.0
2019-01-16 15:10:00,51.52,51.52,51.47,51.48,22667.0,41.3774,41.3774,41.3373,41.3453,22667.0
2019-01-16 15:15:00,51.49,51.54,51.48,51.52,15306.0,41.3533,41.3935,41.3453,41.3774,15306.0
2019-01-16 15:20:00,51.51,51.53,51.48,51.5,14011.0,41.3694,41.3854,41.3453,41.3613,14011.0
2019-01-16 15:25:00,51.49,51.52,51.47,51.5,19238.0,41.3533,41.3774,41.3373,41.3613,19238.0
2019-01-16 15:30:00,51.5,51.53,51.42,51.44,43737.0,41.3613,41.3854,41.2971,41.3132,43737.0
2019-01-16 15:35:00,51.44,51.55,51.43,51.53,64440.0,41.3132,41.4015,41.3051,41.3854,64440.0
2019-01-16 15:40:00,51.54,51.54,51.47,51.49,72892.0,41.3935,41.3935,41.3373,41.3533,72892.0
2019-01-16 15:45:00,51.5,51.54,51.47,51.5,52215.0,41.3613,41.3935,41.3373,41.3613,52215.0
2019-01-16 15:50:00,51.49,51.51,51.46,51.47,65095.0,41.3533,41.3694,41.3292,41.3373,65095.0
2019-01-16 15:55:00,51.47,51.5,51.42,51.44,210942.0,41.3373,41.3613,41.2971,41.3132,210942.0
2019-01-17 09:30:00,51.52,51.69,51.5,51.58,42238.0,41.3774,41.5139,41.3613,41.4256,42238.0
2019-01-17 09:35:00,51.6,51.63,51.46,51.61,59042.0,41.4417,41.4658,41.3292,41.4497,59042.0
2019-01-17 09:40:00,51.6,51.79,51.6,51.74,23135.0,41.4417,41.5943,41.4417,41.5541,23135.0
2019-01-17 09:45:00,51.73,51.84,51.73,51.79,44594.0,41.5461,41.6344,41.5461,41.5943,44594.0
2019-01-17 09:50:00,51.78,51.78,51.66,51.72,29482.0,41.5862,41.5862,41.4899,41.538,29482.0
2019-01-17 09:55:00,51.7,51.75,51.67,51.73,38383.0,41.522,41.5621,41.4979,41.5461,38383.0
2019-01-17 10:00:00,51.73,51.78,51.71,51.76,48182.0,41.5461,41.5862,41.53,41.5702,48182.0
2019-01-17 10:05:00,51.77,51.85,51.76,51.79,31790.0,41.5782,41.6424,41.5702,41.5943,31790.0
2019-01-17 10:10:00,51.79,51.8,51.71,51.74,29325.0,41.5943,41.6023,41.53,41.5541,29325.0
2019-01-17 10:15:00,51.73,51.82,51.67,51.77,37866.0,41.5461,41.6184,41.4979,41.5782,37866.0
2019-01-17 10:20:00,51.77,51.88,51.73,51.88,43717.0,41.5782,41.6665,41.5461,41.6665,43717.0
2019-01-17 10:25:00,51.89,51.89,51.81,51.86,50695.0,41.6746,41.6746,41.6103,41.6505,50695.0
2019-01-17 10:30:00,51.86,51.88,51.83,51.88,46046.0,41.6505,41.6665,41.6264,41.6665,46046.0
2019-01-17 10:35:00,51.88,51.88,51.76,51.81,31250.0,41.6665,41.6665,41.5702,41.6103,31250.0
2019-01-17 10:40:00,51.82,51.85,51.75,51.82,41885.0,41.6184,41.6424,41.5621,41.6184,41885.0
2019-01-17 10:45:00,51.82,51.85,51.79,51.8,38460.0,41.6184,41.6424,41.5943,41.6023,38460.0
2019-01-17 10:50:00,51.79,51.85,51.79,51.84,21468.0,41.5943,41.6424,41.5943,41.6344,21468.0
2019-01-17 10:55:00,51.83,51.84,51.8,51.82,29619.0,41.6264,41.6344,41.6023,41.6184,29619.0
2019-01-17 11:00:00,51.81,51.87,51.81,51.86,42068.0,41.6103,41.6585,41.6103,41.6505,42068.0
2019-01-17 11:05:00,51.87,51.87,51.82,51.83,39562.0,41.6585,41.6585,41.6184,41.6264,39562.0
2019-01-17 11:10:00,51.83,51.87,51.82,51.82,57562.0,41.6264,41.6585,41.6184,41.6184,57562.0
2019-01-17 11:15:00,51.82,51.86,51.78,51.83,37572.0,41.6184,41.6505,41.5862,41.6264,37572.0
2019-01-17 11:20:00,51.83,51.89,51.8,51.87,42504.0,41.6264,41.6746,41.6023,41.6585,42504.0
2019-01-17 11:25:00,51.86,51.89,51.82,51.86,30520.0,41.6505,41.6746,41.6184,41.6505,30520.0
2019-01-17 11:30:00,51.86,51.88,51.83,51.86,17744.0,41.6505,41.6665,41.6264,41.6505,17744.0
2019-01-17 11:35:00,51.87,51.91,51.86,51.88,16870.0,41.6585,41.6906,41.6505,41.6665,16870.0
2019-01-17 11:40:00,51.88,51.9,51.85,51.86,13876.0,41.6665,41.6826,41.6424,41.6505,13876.0
2019-01-17 11:45:00,51.84,51.85,51.82,51.85,14469.0,41.6344,41.6424,41.6184,41.6424,14469.0
2019-01-17 11:50:00,51.86,51.86,51.8,51.81,9298.0,41.6505,41.6505,41.6023,41.6103,9298.0
2019-01-17 11:55:00,51.8,51.87,51.8,51.86,9361.0,41.6023,41.6585,41.6023,41.6505,9361.0
2019-01-17 12:00:00,51.86,51.87,51.83,51.86,20047.0,41.6505,41.6585,41.6264,41.6505,20047.0
2019-01-17 12:05:00,51.85,51.88,51.83,51.86,10943.0,41.6424,41.6665,41.6264,41.6505,10943.0
2019-01-17 12:10:00,51.85,51.88,51.84,51.86,15149.0,41.6424,41.6665,41.6344,41.6505,15149.0
2019-01-17 12:15:00,51.87,51.89,51.84,51.87,26934.0,41.6585,41.6746,41.6344,41.6585,26934.0
2019-01-17 12:20:00,51.88,51.89,51.85,51.86,22896.0,41.6665,41.6746,41.6424,41.6505,22896.0
2019-01-17 12:25:00,51.84,51.86,51.83,51.86,13224.0,41.6344,41.6505,41.6264,41.6505,13224.0
2019-01-17 12:30:00,51.86,51.88,51.84,51.85,9389.0,41.6505,41.6665,41.6344,41.6424,9389.0
2019-01-17 12:35:00,51.85,51.89,51.83,51.87,16637.0,41.6424,41.6746,41.6264,41.6585,16637.0
2019-01-17 12:40:00,51.87,51.9,51.86,51.9,11404.0,41.6585,41.6826,41.6505,41.6826,11404.0
2019-01-17 12:45:00,51.91,51.91,51.86,51.87,13992.0,41.6906,41.6906,41.6505,41.6585,13992.0
2019-01-17 12:50:00,51.88,51.88,51.81,51.81,12982.0,41.6665,41.6665,41.6103,41.6103,12982.0
2019-01-17 12:55:00,51.82,51.82,51.8,51.8,8601.0,41.6184,41.6184,41.6023,41.6023,8601.0
2019-01-17 13:00:00,51.82,51.87,51.82,51.86,25799.0,41.6184,41.6585,41.6184,41.6505,25799.0
2019-01-17 13:05:00,51.87,51.87,51.83,51.84,14542.0,41.6585,41.6585,41.6264,41.6344,14542.0
2019-01-17 13:10:00,51.82,51.85,51.81,51.82,10423.0,41.6184,41.6424,41.6103,41.6184,10423.0
2019-01-17 13:15:00,51.81,51.83,51.76,51.79,13323.0,41.6103,41.6264,41.5702,41.5943,13323.0
2019-01-17 13:20:00,51.8,51.85,51.77,51.84,1174710.0,41.6023,41.6424,41.5782,41.6344,1174710.0
2019-01-17 13:25:00,51.84,52.21,51.82,52.09,245717.0,41.6344,41.9316,41.6184,41.8352,245717.0
2019-01-17 13:30:00,52.09,52.16,52.07,52.08,94578.0,41.8352,41.8914,41.8191,41.8272,94578.0
2019-01-17 13:35:00,52.07,52.22,52.06,52.18,62150.0,41.8191,41.9396,41.8111,41.9075,62150.0
2019-01-17 13:40:00,52.19,52.23,52.16,52.19,24462.0,41.9155,41.9476,41.8914,41.9155,24462.0
2019-01-17 13:45:00,52.19,52.22,52.16,52.21,24449.0,41.9155,41.9396,41.8914,41.9316,24449.0
2019-01-17 13:50:00,52.21,52.23,52.17,52.23,16432.0,41.9316,41.9476,41.8994,41.9476,16432.0
2019-01-17 13:55:00,52.23,52.28,52.23,52.28,17101.0,41.9476,41.9878,41.9476,41.9878,17101.0
2019-01-17 14:00:00,52.28,52.29,52.22,52.24,14968.0,41.9878,41.9958,41.9396,41.9557,14968.0
2019-01-17 14:05:00,52.23,52.26,52.2,52.21,10109.0,41.9476,41.9717,41.9235,41.9316,10109.0
2019-01-17 14:10:00,52.21,52.21,52.1,52.11,31194.0,41.9316,41.9316,41.8432,41.8513,31194.0
2019-01-17 14:15:00,52.1,52.11,51.96,52.0,66582.0,41.8432,41.8513,41.7308,41.7629,66582.0
2019-01-17 14:20:00,52.0,52.05,51.98,52.01,22109.0,41.7629,41.8031,41.7469,41.7709,22109.0
2019-01-17 14:25:00,52.01,52.07,52.0,52.05,15454.0,41.7709,41.8191,41.7629,41.8031,15454.0
2019-01-17 14:30:00,52.04,52.09,52.03,52.05,18255.0,41.795,41.8352,41.787,41.8031,18255.0
2019-01-17 14:35:00,52.06,52.17,52.04,52.12,26548.0,41.8111,41.8994,41.795,41.8593,26548.0
2019-01-17 14:40:00,52.13,52.27,52.13,52.26,47882.0,41.8673,41.9798,41.8673,41.9717,47882.0
2019-01-17 14:45:00,52.26,52.3,52.19,52.22,26881.0,41.9717,42.0039,41.9155,41.9396,26881.0
2019-01-17 14:50:00,52.23,52.23,52.17,52.17,18881.0,41.9476,41.9476,41.8994,41.8994,18881.0
2019-01-17 14:55:00,52.17,52.19,52.06,52.06,34958.0,41.8994,41.9155,41.8111,41.8111,34958.0
2019-01-17 15:00:00,52.07,52.08,51.95,51.95,40052.0,41.8191,41.8272,41.7228,41.7228,40052.0
2019-01-17 15:05:00,51.95,52.01,51.94,51.98,33555.0,41.7228,41.7709,41.7147,41.7469,33555.0
2019-01-17 15:10:00,51.98,51.99,51.93,51.95,37451.0,41.7469,41.7549,41.7067,41.7228,37451.0
2019-01-17 15:15:00,51.94,51.96,51.91,51.93,30610.0,41.7147,41.7308,41.6906,41.7067,30610.0
2019-01-17 15:20:00,51.92,51.95,51.92,51.92,27462.0,41.6987,41.7228,41.6987,41.6987,27462.0
2019-01-17 15:25:00,51.91,51.98,51.87,51.97,27926.0,41.6906,41.7469,41.6585,41.7388,27926.0
2019-01-17 15:30:00,51.98,52.11,51.98,52.11,39148.0,41.7469,41.8513,41.7469,41.8513,39148.0
2019-01-17 15:35:00,52.1,52.14,52.09,52.12,45982.0,41.8432,41.8754,41.8352,41.8593,45982.0
2019-01-17 15:40:00,52.11,52.15,52.1,52.13,41788.0,41.8513,41.8834,41.8432,41.8673,41788.0
2019-01-17 15:45:00,52.14,52.21,52.13,52.19,64626.0,41.8754,41.9316,41.8673,41.9155,64626.0
2019-01-17 15:50:00,52.19,52.2,52.14,52.17,79145.0,41.9155,41.9235,41.8754,41.8994,79145.0
2019-01-17 15:55:00,52.17,52.23,52.13,52.21,178925.0,41.8994,41.9476,41.8673,41.9316,178925.0
2019-01-18 09:30:00,52.09,52.3,52.04,52.04,345234.0,41.8352,42.0039,41.795,41.795,345234.0
2019-01-18 09:35:00,52.09,52.21,51.95,52.16,188239.0,41.8352,41.9316,41.7228,41.8914,188239.0
2019-01-18 09:40:00,52.17,52.34,52.15,52.18,35715.0,41.8994,42.036,41.8834,41.9075,35715.0
2019-01-18 09:45:00,52.19,52.2,52.05,52.12,25290.0,41.9155,41.9235,41.8031,41.8593,25290.0
2019-01-18 09:50:00,52.1,52.1,51.89,51.91,47649.0,41.8432,41.8432,41.6746,41.6906,47649.0
2019-01-18 09:55:00,51.88,51.97,51.87,51.91,51281.0,41.6665,41.7388,41.6585,41.6906,51281.0
2019-01-18 10:00:00,51.9,51.99,51.88,51.93,116813.0,41.6826,41.7549,41.6665,41.7067,116813.0
2019-01-18 10:05:00,51.93,51.95,51.84,51.85,39863.0,41.7067,41.7228,41.6344,41.6424,39863.0
2019-01-18 10:10:00,51.84,51.84,51.69,51.7,30049.0,41.6344,41.6344,41.5139,41.522,30049.0
2019-01-18 10:15:00,51.7,51.92,51.68,51.8,85854.0,41.522,41.6987,41.5059,41.6023,85854.0
2019-01-18 10:20:00,51.81,51.88,51.78,51.83,27760.0,41.6103,41.6665,41.5862,41.6264,27760.0
2019-01-18 10:25:00,51.84,51.86,51.79,51.83,22544.0,41.6344,41.6505,41.5943,41.6264,22544.0
2019-01-18 10:30:00,51.84,51.91,51.83,51.9,22198.0,41.6344,41.6906,41.6264,41.6826,22198.0
2019-01-18 10:35:00,51.88,51.9,51.81,51.82,19325.0,41.6665,41.6826,41.6103,41.6184,19325.0
2019-01-18 10:40:00,51.82,51.91,51.8,51.91,23367.0,41.6184,41.6906,41.6023,41.6906,23367.0
2019-01-18 10:45:00,51.91,51.96,51.91,51.92,26402.0,41.6906,41.7308,41.6906,41.6987,26402.0
2019-01-18 10:50:00,51.92,51.99,51.88,51.98,52820.0,41.6987,41.7549,41.6665,41.7469,52820.0
2019-01-18 10:55:00,51.99,52.01,51.94,51.95,33886.0,41.7549,41.7709,41.7147,41.7228,33886.0
2019-01-18 11:00:00,51.95,51.95,51.9,51.93,34733.0,41.7228,41.7228,41.6826,41.7067,34733.0
2019-01-18 11:05:00,51.94,51.97,51.89,51.9,28353.0,41.7147,41.7388,41.6746,41.6826,28353.0
2019-01-18 11:10:00,51.9,51.91,51.8,51.81,66325.0,41.6826,41.6906,41.6023,41.6103,66325.0
2019-01-18 11:15:00,51.81,51.84,51.73,51.74,23231.0,41.6103,41.6344,41.5461,41.5541,23231.0
2019-01-18 11:20:00,51.73,51.78,51.7,51.75,17811.0,41.5461,41.5862,41.522,41.5621,17811.0
2019-01-18 11:25:00,51.75,51.76,51.72,51.75,24382.0,41.5621,41.5702,41.538,41.5621,24382.0
2019-01-18 11:30:00,51.75,51.77,51.73,51.76,26955.0,41.5621,41.5782,41.5461,41.5702,26955.0
2019-01-18 11:35:00,51.76,51.78,51.74,51.75,19708.0,41.5702,41.5862,41.5541,41.5621,19708.0
2019-01-18 11:40:00,51.75,51.77,51.74,51.75,22422.0,41.5621,41.5782,41.5541,41.5621,22422.0
2019-01-18 11:45:00,51.75,51.75,51.73,51.74,16777.0,41.5621,41.5621,41.5461,41.5541,16777.0
2019-01-18 11:50:00,51.74,51.75,51.7,51.72,17285.0,41.5541,41.5621,41.522,41.538,17285.0
2019-01-18 11:55:00,51.71,51.74,51.7,51.72,17614.0,41.53,41.5541,41.522,41.538,17614.0
2019-01-18 12:00:00,51.73,51.77,51.72,51.72,23767.0,41.5461,41.5782,41.538,41.538,23767.0
2019-01-18 12:05:00,51.73,51.73,51.69,51.71,19131.0,41.5461,41.5461,41.5139,41.53,19131.0
2019-01-18 12:10:00,51.71,51.76,51.7,51.74,21685.0,41.53,41.5702,41.522,41.5541,21685.0
2019-01-18 12:15:00,51.74,51.77,51.73,51.75,23353.0,41.5541,41.5782,41.5461,41.5621,23353.0
2019-01-18 12:20:00,51.75,51.81,51.74,51.76,21734.0,41.5621,41.6103,41.5541,41.5702,21734.0
2019-01-18 12:25:00,51.77,51.79,51.76,51.78,21669.0,41.5782,41.5943,41.5702,41.5862,21669.0
2019-01-18 12:30:00,51.79,51.81,51.74,51.75,17684.0,41.5943,41.6103,41.5541,41.5621,17684.0
2019-01-18 12:35:00,51.75,51.78,51.74,51.76,17015.0,41.5621,41.5862,41.5541,41.5702,17015.0
2019-01-18 12:40:00,51.75,51.79,51.74,51.77,25830.0,41.5621,41.5943,41.5541,41.5782,25830.0
2019-01-18 12:45:00,51.77,51.81,51.77,51.79,34995.0,41.5782,41.6103,41.5782,41.5943,34995.0
2019-01-18 12:50:00,51.78,51.81,51.76,51.77,55250.0,41.5862,41.6103,41.5702,41.5782,55250.0
2019-01-18 12:55:00,51.77,51.8,51.76,51.8,8153.0,41.5782,41.6023,41.5702,41.6023,8153.0
2019-01-18 13:00:00,51.79,51.84,51.77,51.83,28430.0,41.5943,41.6344,41.5782,41.6264,28430.0
2019-01-18 13:05:00,51.83,51.84,51.81,51.83,14272.0,41.6264,41.6344,41.6103,41.6264,14272.0
2019-01-18 13:10:00,51.83,51.85,51.82,51.84,8865.0,41.6264,41.6424,41.6184,41.6344,8865.0
2019-01-18 13:15:00,51.83,51.85,51.81,51.82,16420.0,41.6264,41.6424,41.6103,41.6184,16420.0
2019-01-18 13:20:00,51.83,51.95,51.83,51.95,16648.0,41.6264,41.7228,41.6264,41.7228,16648.0
2019-01-18 13:25:00,51.95,51.96,51.91,51.91,21952.0,41.7228,41.7308,41.6906,41.6906,21952.0
2019-01-18 13:30:00,51.91,51.92,51.86,51.88,11668.0,41.6906,41.6987,41.6505,41.6665,11668.0
2019-01-18 13:35:00,51.89,51.91,51.85,51.86,45317.0,41.6746,41.6906,41.6424,41.6505,45317.0
2019-01-18 13:40:00,51.85,51.89,51.84,51.89,24589.0,41.6424,41.6746,41.6344,41.6746,24589.0
2019-01-18 13:45:00,51.89,51.98,51.89,51.98,16745.0,41.6746,41.7469,41.6746,41.7469,16745.0
2019-01-18 13:50:00,51.97,51.99,51.91,51.91,18722.0,41.7388,41.7549,41.6906,41.6906,18722.0
2019-01-18 13:55:00,51.91,51.92,51.84,51.84,9385.0,41.6906,41.6987,41.6344,41.6344,9385.0
2019-01-18 14:00:00,51.85,51.88,51.84,51.85,19270.0,41.6424,41.6665,41.6344,41.6424,19270.0
2019-01-18 14:05:00,51.86,51.93,51.85,51.93,28188.0,41.6505,41.7067,41.6424,41.7067,28188.0
2019-01-18 14:10:00,51.93,51.94,51.88,51.91,32373.0,41.7067,41.7147,41.6665,41.6906,32373.0
2019-01-18 14:15:00,51.9,51.92,51.88,51.9,26400.0,41.6826,41.6987,41.6665,41.6826,26400.0
2019-01-18 14:20:00,51.9,51.91,51.88,51.9,35722.0,41.6826,41.6906,41.6665,41.6826,35722.0
2019-01-18 14:25:00,51.9,51.91,51.9,51.91,20518.0,41.6826,41.6906,41.6826,41.6906,20518.0
2019-01-18 14:30:00,51.9,51.92,51.9,51.91,29223.0,41.6826,41.6987,41.6826,41.6906,29223.0
2019-01-18 14:35:00,51.91,51.91,51.7,51.71,21415.0,41.6906,41.6906,41.522,41.53,21415.0
2019-01-18 14:40:00,51.7,51.76,51.7,51.74,33253.0,41.522,41.5702,41.522,41.5541,33253.0
2019-01-18 14:45:00,51.74,51.78,51.73,51.78,19327.0,41.5541,41.5862,41.5461,41.5862,19327.0
2019-01-18 14:50:00,51.78,51.82,51.76,51.81,19413.0,41.5862,41.6184,41.5702,41.6103,19413.0
2019-01-18 14:55:00,51.82,51.84,51.8,51.81,15531.0,41.6184,41.6344,41.6023,41.6103,15531.0
2019-01-18 15:00:00,51.8,51.82,51.75,51.77,19307.0,41.6023,41.6184,41.5621,41.5782,19307.0
2019-01-18 15:05:00,51.78,51.81,51.76,51.76,37955.0,41.5862,41.6103,41.5702,41.5702,37955.0
2019-01-18 15:10:00,51.76,51.78,51.73,51.78,29801.0,41.5702,41.5862,41.5461,41.5862,29801.0
2019-01-18 15:15:00,51.78,51.8,51.74,51.75,18685.0,41.5862,41.6023,41.5541,41.5621,18685.0
2019-01-18 15:20:00,51.76,51.77,51.69,51.7,75257.0,41.5702,41.5782,41.5139,41.522,75257.0
2019-01-18 15:25:00,51.7,51.87,51.69,51.87,44559.0,41.522,41.6585,41.5139,41.6585,44559.0
2019-01-18 15:30:00,51.87,51.88,51.81,51.84,66433.0,41.6585,41.6665,41.6103,41.6344,66433.0
2019-01-18 15:35:00,51.84,51.92,51.83,51.89,70212.0,41.6344,41.6987,41.6264,41.6746,70212.0
2019-01-18 15:40:00,51.89,51.94,51.87,51.92,82196.0,41.6746,41.7147,41.6585,41.6987,82196.0
2019-01-18 15:45:00,51.92,51.96,51.84,51.86,91052.0,41.6987,41.7308,41.6344,41.6505,91052.0
2019-01-18 15:50:00,51.86,51.86,51.78,51.8,96703.0,41.6505,41.6505,41.5862,41.6023,96703.0
2019-01-18 15:55:00,51.81,51.95,51.81,51.94,301207.0,41.6103,41.7228,41.6103,41.7147,301207.0
2019-01-22 09:30:00,52.02,52.31,51.98,52.15,72011.0,41.779,42.0119,41.7469,41.8834,72011.0
2019-01-22 09:35:00,52.15,52.4,52.1,52.38,60900.0,41.8834,42.0842,41.8432,42.0681,60900.0
2019-01-22 09:40:00,52.38,52.73,52.36,52.7,78280.0,42.0681,42.3492,42.052,42.3251,78280.0
2019-01-22 09:45:00,52.69,52.81,52.69,52.74,54466.0,42.3171,42.4135,42.3171,42.3572,54466.0
2019-01-22 09:50:00,52.74,52.76,52.61,52.67,30879.0,42.3572,42.3733,42.2528,42.301,30879.0
2019-01-22 09:55:00,52.67,52.71,52.57,52.61,30041.0,42.301,42.3331,42.2207,42.2528,30041.0
2019-01-22 10:00:00,52.61,52.61,52.46,52.48,34172.0,42.2528,42.2528,42.1324,42.1484,34172.0
2019-01-22 10:05:00,52.46,52.47,52.39,52.4,22499.0,42.1324,42.1404,42.0761,42.0842,22499.0
2019-01-22 10:10:00,52.39,52.43,52.34,52.36,21167.0,42.0761,42.1083,42.036,42.052,21167.0
2019-01-22 10:15:00,52.36,52.53,52.36,52.47,24393.0,42.052,42.1886,42.052,42.1404,24393.0
2019-01-22 10:20:00,52.47,52.48,52.4,52.44,41231.0,42.1404,42.1484,42.0842,42.1163,41231.0
2019-01-22 10:25:00,52.43,52.44,52.31,52.32,50864.0,42.1083,42.1163,42.0119,42.0199,50864.0
2019-01-22 10:30:00,52.31,52.36,52.3,52.3,19568.0,42.0119,42.052,42.0039,42.0039,19568.0
2019-01-22 10:35:00,52.3,52.31,52.21,52.22,18083.0,42.0039,42.0119,41.9316,41.9396,18083.0
2019-01-22 10:40:00,52.21,52.24,52.11,52.15,26478.0,41.9316,41.9557,41.8513,41.8834,26478.0
2019-01-22 10:45:00,52.16,52.18,52.07,52.08,18691.0,41.8914,41.9075,41.8191,41.8272,18691.0
2019-01-22 10:50:00,52.08,52.15,52.08,52.13,17745.0,41.8272,41.8834,41.8272,41.8673,17745.0
2019-01-22 10:55:00,52.14,52.2,52.08,52.09,19530.0,41.8754,41.9235,41.8272,41.8352,19530.0
2019-01-22 11:00:00,52.09,52.23,52.06,52.22,49155.0,41.8352,41.9476,41.8111,41.9396,49155.0
2019-01-22 11:05:00,52.21,52.21,52.14,52.2,19173.0,41.9316,41.9316,41.8754,41.9235,19173.0
2019-01-22 11:10:00,52.2,52.22,52.17,52.21,13882.0,41.9235,41.9396,41.8994,41.9316,13882.0
2019-01-22 11:15:00,52.21,52.22,52.17,52.19,15276.0,41.9316,41.9396,41.8994,41.9155,15276.0
2019-01-22 11:20:00,52.19,52.22,52.16,52.2,24245.0,41.9155,41.9396,41.8914,41.9235,24245.0
2019-01-22 11:25:00,52.22,52.26,52.21,52.26,6532.0,41.9396,41.9717,41.9316,41.9717,6532.0
2019-01-22 11:30:00,52.26,52.34,52.26,52.32,32930.0,41.9717,42.036,41.9717,42.0199,32930.0
2019-01-22 11:35:00,52.31,52.34,52.29,52.33,30093.0,42.0119,42.036,41.9958,42.0279,30093.0
2019-01-22 11:40:00,52.33,52.33,52.3,52.33,34886.0,42.0279,42.0279,42.0039,42.0279,34886.0
2019-01-22 11:45:00,52.33,52.4,52.32,52.4,20700.0,42.0279,42.0842,42.0199,42.0842,20700.0
2019-01-22 11:50:00,52.4,52.45,52.34,52.34,101894.0,42.0842,42.1243,42.036,42.036,101894.0
2019-01-22 11:55:00,52.33,52.36,52.29,52.36,33349.0,42.0279,42.052,41.9958,42.052,33349.0
2019-01-22 12:00:00,52.36,52.37,52.31,52.36,22457.0,42.052,42.0601,42.0119,42.052,22457.0
2019-01-22 12:05:00,52.36,52.48,52.36,52.47,23775.0,42.052,42.1484,42.052,42.1404,23775.0
2019-01-22 12:10:00,52.47,52.55,52.45,52.53,41770.0,42.1404,42.2046,42.1243,42.1886,41770.0
2019-01-22 12:15:00,52.53,52.55,52.44,52.45,79288.0,42.1886,42.2046,42.1163,42.1243,79288.0
2019-01-22 12:20:00,52.46,52.46,52.4,52.42,54841.0,42.1324,42.1324,42.0842,42.1002,54841.0
2019-01-22 12:25:00,52.42,52.44,52.39,52.42,71408.0,42.1002,42.1163,42.0761,42.1002,71408.0
2019-01-22 12:30:00,52.42,52.46,52.34,52.34,48331.0,42.1002,42.1324,42.036,42.036,48331.0
2019-01-22 12:35:00,52.34,52.35,52.23,52.26,27702.0,42.036,42.044,41.9476,41.9717,27702.0
2019-01-22 12:40:00,52.25,52.25,52.18,52.21,18181.0,41.9637,41.9637,41.9075,41.9316,18181.0
2019-01-22 12:45:00,52.2,52.25,52.18,52.24,10744.0,41.9235,41.9637,41.9075,41.9557,10744.0
2019-01-22 12:50:00,52.24,52.25,52.2,52.21,10650.0,41.9557,41.9637,41.9235,41.9316,10650.0
2019-01-22 12:55:00,52.21,52.22,52.2,52.21,6410.0,41.9316,41.9396,41.9235,41.9316,6410.0
2019-01-22 13:00:00,52.21,52.21,52.13,52.15,20844.0,41.9316,41.9316,41.8673,41.8834,20844.0
2019-01-22 13:05:00,52.14,52.16,52.11,52.11,13221.0,41.8754,41.8914,41.8513,41.8513,13221.0
2019-01-22 13:10:00,52.1,52.14,52.05,52.11,16772.0,41.8432,41.8754,41.8031,41.8513,16772.0
2019-01-22 13:15:00,52.12,52.17,52.11,52.15,5263.0,41.8593,41.8994,41.8513,41.8834,5263.0
2019-01-22 13:20:00,52.15,52.27,52.14,52.26,22170.0,41.8834,41.9798,41.8754,41.9717,22170.0
2019-01-22 13:25:00,52.26,52.3,52.22,52.28,11935.0,41.9717,42.0039,41.9396,41.9878,11935.0
2019-01-22 13:30:00,52.27,52.3,52.25,52.28,23173.0,41.9798,42.0039,41.9637,41.9878,23173.0
2019-01-22 13:35:00,52.27,52.28,52.21,52.23,15873.0,41.9798,41.9878,41.9316,41.9476,15873.0
2019-01-22 13:40:00,52.23,52.25,52.21,52.22,9802.0,41.9476,41.9637,41.9316,41.9396,9802.0
2019-01-22 13:45:00,52.22,52.24,52.2,52.24,13190.0,41.9396,41.9557,41.9235,41.9557,13190.0
2019-01-22 13:50:00,52.23,52.29,52.23,52.27,18661.0,41.9476,41.9958,41.9476,41.9798,18661.0
2019-01-22 13:55:00,52.27,52.35,52.27,52.33,17271.0,41.9798,42.044,41.9798,42.0279,17271.0
2019-01-22 14:00:00,52.33,52.33,52.25,52.25,14016.0,42.0279,42.0279,41.9637,41.9637,14016.0
2019-01-22 14:05:00,52.24,52.25,52.2,52.2,15221.0,41.9557,41.9637,41.9235,41.9235,15221.0
2019-01-22 14:10:00,52.21,52.24,52.17,52.17,10718.0,41.9316,41.9557,41.8994,41.8994,10718.0
2019-01-22 14:15:00,52.17,52.18,52.15,52.17,23329.0,41.8994,41.9075,41.8834,41.8994,23329.0
2019-01-22 14:20:00,52.16,52.2,52.16,52.2,43510.0,41.8914,41.9235,41.8914,41.9235,43510.0
2019-01-22 14:25:00,52.19,52.26,52.19,52.26,67043.0,41.9155,41.9717,41.9155,41.9717,67043.0
2019-01-22 14:30:00,52.25,52.33,52.23,52.3,81462.0,41.9637,42.0279,41.9476,42.0039,81462.0
2019-01-22 14:35:00,52.3,52.37,52.28,52.37,42676.0,42.0039,42.0601,41.9878,42.0601,42676.0
2019-01-22 14:40:00,52.37,52.41,52.36,52.38,55450.0,42.0601,42.0922,42.052,42.0681,55450.0
2019-01-22 14:45:00,52.39,52.41,52.35,52.36,64377.0,42.0761,42.0922,42.044,42.052,64377.0
2019-01-22 14:50:00,52.35,52.41,52.35,52.4,71125.0,42.044,42.0922,42.044,42.0842,71125.0
2019-01-22 14:55:00,52.41,52.54,52.41,52.53,35869.0,42.0922,42.1966,42.0922,42.1886,35869.0
2019-01-22 15:00:00,52.52,52.53,52.39,52.41,58147.0,42.1805,42.1886,42.0761,42.0922,58147.0
2019-01-22 15:05:00,52.39,52.4,52.33,52.33,60560.0,42.0761,42.0842,42.0279,42.0279,60560.0
2019-01-22 15:10:00,52.34,52.36,52.3,52.32,41885.0,42.036,42.052,42.0039,42.0199,41885.0
2019-01-22 15:15:00,52.32,52.43,52.31,52.42,30581.0,42.0199,42.1083,42.0119,42.1002,30581.0
2019-01-22 15:20:00,52.42,52.45,52.41,52.44,21871.0,42.1002,42.1243,42.0922,42.1163,21871.0
2019-01-22 15:25:00,52.44,52.49,52.43,52.48,28977.0,42.1163,42.1565,42.1083,42.1484,28977.0
2019-01-22 15:30:00,52.49,52.53,52.47,52.5,63801.0,42.1565,42.1886,42.1404,42.1645,63801.0
2019-01-22 15:35:00,52.5,52.56,52.37,52.56,68030.0,42.1645,42.2127,42.0601,42.2127,68030.0
2019-01-22 15:40:00,52.57,52.62,52.53,52.53,80883.0,42.2207,42.2609,42.1886,42.1886,80883.0
2019-01-22 15:45:00,52.53,52.53,52.45,52.49,69578.0,42.1886,42.1886,42.1243,42.1565,69578.0
2019-01-22 15:50:00,52.49,52.51,52.45,52.48,126863.0,42.1565,42.1725,42.1243,42.1484,126863.0
2019-01-22 15:55:00,52.48,52.74,52.46,52.73,204308.0,42.1484,42.3572,42.1324,42.3492,204308.0
2019-01-23 09:30:00,52.64,53.08,52.64,52.94,35449.0,42.2769,42.6303,42.2769,42.5179,35449.0
2019-01-23 09:35:00,53.0,53.06,52.85,53.03,33445.0,42.566,42.6142,42.4456,42.5901,33445.0
2019-01-23 09:40:00,53.02,53.04,52.8,52.89,33893.0,42.5821,42.5982,42.4054,42.4777,33893.0
2019-01-23 09:45:00,52.9,53.08,52.88,53.08,62090.0,42.4857,42.6303,42.4697,42.6303,62090.0
2019-01-23 09:50:00,53.08,53.17,53.0,53.14,30279.0,42.6303,42.7026,42.566,42.6785,30279.0
2019-01-23 09:55:00,53.14,53.18,53.09,53.15,28823.0,42.6785,42.7106,42.6383,42.6865,28823.0
2019-01-23 10:00:00,53.14,53.15,53.05,53.08,30685.0,42.6785,42.6865,42.6062,42.6303,30685.0
2019-01-23 10:05:00,53.08,53.08,52.97,52.98,26271.0,42.6303,42.6303,42.542,42.55,26271.0
2019-01-23 10:10:00,52.98,53.02,52.95,52.98,22405.0,42.55,42.5821,42.5259,42.55,22405.0
2019-01-23 10:15:00,52.98,53.01,52.94,52.99,24946.0,42.55,42.5741,42.5179,42.558,24946.0
2019-01-23 10:20:00,52.99,53.0,52.85,52.85,11208.0,42.558,42.566,42.4456,42.4456,11208.0
2019-01-23 10:25:00,52.84,52.85,52.78,52.78,18359.0,42.4375,42.4456,42.3894,42.3894,18359.0
2019-01-23 10:30:00,52.79,52.86,52.77,52.83,34523.0,42.3974,42.4536,42.3813,42.4295,34523.0
2019-01-23 10:35:00,52.82,52.87,52.78,52.87,20732.0,42.4215,42.4616,42.3894,42.4616,20732.0
2019-01-23 10:40:00,52.86,52.9,52.83,52.89,14090.0,42.4536,42.4857,42.4295,42.4777,14090.0
2019-01-23 10:45:00,52.9,52.95,52.87,52.93,27647.0,42.4857,42.5259,42.4616,42.5098,27647.0
2019-01-23 10:50:00,52.93,52.98,52.89,52.97,25821.0,42.5098,42.55,42.4777,42.542,25821.0
2019-01-23 10:55:00,52.98,53.04,52.98,53.03,18022.0,42.55,42.5982,42.55,42.5901,18022.0
2019-01-23 11:00:00,53.04,53.05,53.02,53.03,16795.0,42.5982,42.6062,42.5821,42.5901,16795.0
2019-01-23 11:05:00,53.02,53.13,53.01,53.13,18914.0,42.5821,42.6705,42.5741,42.6705,18914.0
2019-01-23 11:10:00,53.12,53.15,53.1,53.13,16856.0,42.6624,42.6865,42.6464,42.6705,16856.0
2019-01-23 11:15:00,53.12,53.18,53.11,53.14,21026.0,42.6624,42.7106,42.6544,42.6785,21026.0
2019-01-23 11:20:00,53.13,53.19,53.12,53.19,16519.0,42.6705,42.7186,42.6624,42.7186,16519.0
2019-01-23 11:25:00,53.19,53.2,53.15,53.2,17882.0,42.7186,42.7267,42.6865,42.7267,17882.0
2019-01-23 11:30:00,53.2,53.27,53.2,53.27,13311.0,42.7267,42.7829,42.7267,42.7829,13311.0
2019-01-23 11:35:00,53.26,53.29,53.21,53.26,23244.0,42.7749,42.799,42.7347,42.7749,23244.0
2019-01-23 11:40:00,53.27,53.28,53.23,53.23,11158.0,42.7829,42.7909,42.7508,42.7508,11158.0
2019-01-23 11:45:00,53.23,53.24,53.2,53.21,19208.0,42.7508,42.7588,42.7267,42.7347,19208.0
2019-01-23 11:50:00,53.21,53.26,53.2,53.2,22871.0,42.7347,42.7749,42.7267,42.7267,22871.0
2019-01-23 11:55:00,53.19,53.25,53.19,53.22,18308.0,42.7186,42.7668,42.7186,42.7427,18308.0
2019-01-23 12:00:00,53.23,53.26,53.18,53.26,22944.0,42.7508,42.7749,42.7106,42.7749,22944.0
2019-01-23 12:05:00,53.26,53.26,53.15,53.17,29355.0,42.7749,42.7749,42.6865,42.7026,29355.0
2019-01-23 12:10:00,53.17,53.21,53.16,53.21,13586.0,42.7026,42.7347,42.6945,42.7347,13586.0
2019-01-23 12:15:00,53.2,53.21,53.14,53.19,29661.0,42.7267,42.7347,42.6785,42.7186,29661.0
2019-01-23 12:20:00,53.2,53.21,53.17,53.21,20518.0,42.7267,42.7347,42.7026,42.7347,20518.0
2019-01-23 12:25:00,53.2,53.26,53.16,53.16,35126.0,42.7267,42.7749,42.6945,42.6945,35126.0
2019-01-23 12:30:00,53.16,53.21,53.11,53.11,38944.0,42.6945,42.7347,42.6544,42.6544,38944.0
2019-01-23 12:35:00,53.1,53.15,53.1,53.14,12657.0,42.6464,42.6865,42.6464,42.6785,12657.0
2019-01-23 12:40:00,53.13,53.19,53.13,53.18,16684.0,42.6705,42.7186,42.6705,42.7106,16684.0
2019-01-23 12:45:00,53.18,53.23,53.11,53.11,36629.0,42.7106,42.7508,42.6544,42.6544,36629.0
2019-01-23 12:50:00,53.1,53.12,53.06,53.06,35933.0,42.6464,42.6624,42.6142,42.6142,35933.0
2019-01-23 12:55:00,53.05,53.11,53.04,53.09,12073.0,42.6062,42.6544,42.5982,42.6383,12073.0
2019-01-23 13:00:00,53.09,53.13,53.08,53.08,20155.0,42.6383,42.6705,42.6303,42.6303,20155.0
2019-01-23 13:05:00,53.07,53.07,53.02,53.05,10216.0,42.6223,42.6223,42.5821,42.6062,10216.0
2019-01-23 13:10:00,53.04,53.04,53.01,53.01,9192.0,42.5982,42.5982,42.5741,42.5741,9192.0
2019-01-23 13:15:00,53.01,53.07,53.0,53.05,16224.0,42.5741,42.6223,42.566,42.6062,16224.0
2019-01-23 13:20:00,53.05,53.05,53.03,53.03,11465.0,42.6062,42.6062,42.5901,42.5901,11465.0
2019-01-23 13:25:00,53.03,53.05,53.0,53.0,9119.0,42.5901,42.6062,42.566,42.566,9119.0
2019-01-23 13:30:00,53.01,53.05,53.0,53.03,13752.0,42.5741,42.6062,42.566,42.5901,13752.0
2019-01-23 13:35:00,53.03,53.05,53.01,53.01,8967.0,42.5901,42.6062,42.5741,42.5741,8967.0
2019-01-23 13:40:00,53.01,53.03,53.0,53.02,16455.0,42.5741,42.5901,42.566,42.5821,16455.0
2019-01-23 13:45:00,53.02,53.03,52.98,52.99,14740.0,42.5821,42.5901,42.55,42.558,14740.0
2019-01-23 13:50:00,52.99,53.03,52.99,53.01,11594.0,42.558,42.5901,42.558,42.5741,11594.0
2019-01-23 13:55:00,53.0,53.05,53.0,53.02,16270.0,42.566,42.6062,42.566,42.5821,16270.0
2019-01-23 14:00:00,53.02,53.08,53.02,53.07,10701.0,42.5821,42.6303,42.5821,42.6223,10701.0
2019-01-23 14:05:00,53.07,53.09,53.05,53.05,9534.0,42.6223,42.6383,42.6062,42.6062,9534.0
2019-01-23 14:10:00,53.05,53.08,53.02,53.03,15556.0,42.6062,42.6303,42.5821,42.5901,15556.0
2019-01-23 14:15:00,53.02,53.02,52.98,52.99,15898.0,42.5821,42.5821,42.55,42.558,15898.0
2019-01-23 14:20:00,52.98,53.06,52.98,53.06,19339.0,42.55,42.6142,42.55,42.6142,19339.0
2019-01-23 14:25:00,53.07,53.07,53.01,53.02,20509.0,42.6223,42.6223,42.5741,42.5821,20509.0
2019-01-23 14:30:00,53.01,53.01,52.92,52.94,26074.0,42.5741,42.5741,42.5018,42.5179,26074.0
2019-01-23 14:35:00,52.94,52.96,52.9,52.92,19662.0,42.5179,42.5339,42.4857,42.5018,19662.0
2019-01-23 14:40:00,52.92,52.92,52.85,52.85,13713.0,42.5018,42.5018,42.4456,42.4456,13713.0
2019-01-23 14:45:00,52.85,52.87,52.83,52.84,17862.0,42.4456,42.4616,42.4295,42.4375,17862.0
2019-01-23 14:50:00,52.85,52.9,52.85,52.89,19002.0,42.4456,42.4857,42.4456,42.4777,19002.0
2019-01-23 14:55:00,52.88,52.88,52.83,52.85,20440.0,42.4697,42.4697,42.4295,42.4456,20440.0
2019-01-23 15:00:00,52.86,52.92,52.86,52.91,16116.0,42.4536,42.5018,42.4536,42.4938,16116.0
2019-01-23 15:05:00,52.92,52.97,52.91,52.92,18066.0,42.5018,42.542,42.4938,42.5018,18066.0
2019-01-23 15:10:00,52.92,52.97,52.92,52.96,20310.0,42.5018,42.542,42.5018,42.5339,20310.0
2019-01-23 15:15:00,52.95,53.03,52.95,53.01,21403.0,42.5259,42.5901,42.5259,42.5741,21403.0
2019-01-23 15:20:00,53.01,53.11,53.01,53.1,85282.0,42.5741,42.6544,42.5741,42.6464,85282.0
2019-01-23 15:25:00,53.1,53.14,53.07,53.14,76327.0,42.6464,42.6785,42.6223,42.6785,76327.0
2019-01-23 15:30:00,53.14,53.14,53.07,53.08,60204.0,42.6785,42.6785,42.6223,42.6303,60204.0
2019-01-23 15:35:00,53.08,53.11,53.07,53.11,73439.0,42.6303,42.6544,42.6223,42.6544,73439.0
2019-01-23 15:40:00,53.11,53.18,53.11,53.18,40844.0,42.6544,42.7106,42.6544,42.7106,40844.0
2019-01-23 15:45:00,53.18,53.2,53.15,53.17,72748.0,42.7106,42.7267,42.6865,42.7026,72748.0
2019-01-23 15:50:00,53.18,53.22,53.12,53.22,97353.0,42.7106,42.7427,42.6624,42.7427,97353.0
2019-01-23 15:55:00,53.21,53.38,53.21,53.33,322045.0,42.7347,42.8712,42.7347,42.8311,322045.0
2019-01-24 09:30:00,53.28,53.28,52.93,52.93,27382.0,42.7909,42.7909,42.5098,42.5098,27382.0
2019-01-24 09:35:00,52.89,52.9,52.73,52.86,62257.0,42.4777,42.4857,42.3492,42.4536,62257.0
2019-01-24 09:40:00,52.89,53.01,52.78,52.97,41362.0,42.4777,42.5741,42.3894,42.542,41362.0
2019-01-24 09:45:00,52.98,53.02,52.97,53.0,18320.0,42.55,42.5821,42.542,42.566,18320.0
2019-01-24 09:50:00,53.0,53.06,52.93,52.96,39223.0,42.566,42.6142,42.5098,42.5339,39223.0
2019-01-24 09:55:00,52.96,52.99,52.87,52.91,26496.0,42.5339,42.558,42.4616,42.4938,26496.0
2019-01-24 10:00:00,52.91,52.92,52.78,52.82,29431.0,42.4938,42.5018,42.3894,42.4215,29431.0
2019-01-24 10:05:00,52.83,52.89,52.8,52.85,11595.0,42.4295,42.4777,42.4054,42.4456,11595.0
2019-01-24 10:10:00,52.85,52.91,52.84,52.9,15980.0,42.4456,42.4938,42.4375,42.4857,15980.0
2019-01-24 10:15:00,52.89,52.95,52.89,52.93,14849.0,42.4777,42.5259,42.4777,42.5098,14849.0
2019-01-24 10:20:00,52.93,52.93,52.86,52.89,29270.0,42.5098,42.5098,42.4536,42.4777,29270.0
2019-01-24 10:25:00,52.91,53.02,52.9,53.02,45511.0,42.4938,42.5821,42.4857,42.5821,45511.0
2019-01-24 10:30:00,53.03,53.04,52.97,53.0,18264.0,42.5901,42.5982,42.542,42.566,18264.0
2019-01-24 10:35:00,53.0,53.05,52.98,53.02,22298.0,42.566,42.6062,42.55,42.5821,22298.0
2019-01-24 10:40:00,53.02,53.11,53.02,53.11,13749.0,42.5821,42.6544,42.5821,42.6544,13749.0
2019-01-24 10:45:00,53.11,53.21,53.08,53.21,16302.0,42.6544,42.7347,42.6303,42.7347,16302.0
2019-01-24 10:50:00,53.2,53.2,53.11,53.13,36998.0,42.7267,42.7267,42.6544,42.6705,36998.0
2019-01-24 10:55:00,53.12,53.12,53.05,53.08,14316.0,42.6624,42.6624,42.6062,42.6303,14316.0
2019-01-24 11:00:00,53.09,53.12,53.07,53.1,12608.0,42.6383,42.6624,42.6223,42.6464,12608.0
2019-01-24 11:05:00,53.1,53.12,53.05,53.11,27647.0,42.6464,42.6624,42.6062,42.6544,27647.0
2019-01-24 11:10:00,53.11,53.13,53.06,53.09,16961.0,42.6544,42.6705,42.6142,42.6383,16961.0
2019-01-24 11:15:00,53.08,53.1,53.03,53.05,12919.0,42.6303,42.6464,42.5901,42.6062,12919.0
2019-01-24 11:20:00,53.05,53.05,52.99,52.99,21099.0,42.6062,42.6062,42.558,42.558,21099.0
2019-01-24 11:25:00,52.99,52.99,52.89,52.91,9262.0,42.558,42.558,42.4777,42.4938,9262.0
2019-01-24 11:30:00,52.9,52.9,52.82,52.85,14518.0,42.4857,42.4857,42.4215,42.4456,14518.0
2019-01-24 11:35:00,52.85,52.89,52.84,52.89,11291.0,42.4456,42.4777,42.4375,42.4777,11291.0
2019-01-24 11:40:00,52.89,52.93,52.89,52.9,5527.0,42.4777,42.5098,42.4777,42.4857,5527.0
2019-01-24 11:45:00,52.89,52.92,52.89,52.9,12629.0,42.4777,42.5018,42.4777,42.4857,12629.0
2019-01-24 11:50:00,52.89,52.91,52.87,52.9,7855.0,42.4777,42.4938,42.4616,42.4857,7855.0
2019-01-24 11:55:00,52.91,52.95,52.89,52.95,19386.0,42.4938,42.5259,42.4777,42.5259,19386.0
2019-01-24 12:00:00,52.95,52.97,52.92,52.94,21077.0,42.5259,42.542,42.5018,42.5179,21077.0
2019-01-24 12:05:00,52.94,52.94,52.91,52.92,6102.0,42.5179,42.5179,42.4938,42.5018,6102.0
2019-01-24 12:10:00,52.91,52.92,52.88,52.89,11008.0,42.4938,42.5018,42.4697,42.4777,11008.0
2019-01-24 12:15:00,52.89,52.91,52.85,52.87,8752.0,42.4777,42.4938,42.4456,42.4616,8752.0
2019-01-24 12:20:00,52.87,52.88,52.85,52.86,4893.0,42.4616,42.4697,42.4456,42.4536,4893.0
2019-01-24 12:25:00,52.87,52.88,52.85,52.88,12007.0,42.4616,42.4697,42.4456,42.4697,12007.0
2019-01-24 12:30:00,52.87,52.93,52.87,52.92,19934.0,42.4616,42.5098,42.4616,42.5018,19934.0
2019-01-24 12:35:00,52.93,53.04,52.93,53.03,14593.0,42.5098,42.5982,42.5098,42.5901,14593.0
2019-01-24 12:40:00,53.04,53.04,53.01,53.04,21151.0,42.5982,42.5982,42.5741,42.5982,21151.0
2019-01-24 12:45:00,53.03,53.04,53.01,53.02,13689.0,42.5901,42.5982,42.5741,42.5821,13689.0
2019-01-24 12:50:00,53.01,53.05,53.0,53.0,20600.0,42.5741,42.6062,42.566,42.566,20600.0
2019-01-24 12:55:00,53.0,53.03,52.99,53.01,9515.0,42.566,42.5901,42.558,42.5741,9515.0
2019-01-24 13:00:00,53.01,53.05,53.0,53.0,12981.0,42.5741,42.6062,42.566,42.566,12981.0
2019-01-24 13:05:00,53.0,53.02,52.96,52.97,5853.0,42.566,42.5821,42.5339,42.542,5853.0
2019-01-24 13:10:00,52.96,52.97,52.9,52.97,21666.0,42.5339,42.542,42.4857,42.542,21666.0
2019-01-24 13:15:00,52.96,52.97,52.92,52.97,9587.0,42.5339,42.542,42.5018,42.542,9587.0
2019-01-24 13:20:00,52.96,52.99,52.95,52.98,19030.0,42.5339,42.558,42.5259,42.55,19030.0
2019-01-24 13:25:00,52.98,53.02,52.96,52.98,19726.0,42.55,42.5821,42.5339,42.55,19726.0
2019-01-24 13:30:00,52.98,53.02,52.97,53.01,23052.0,42.55,42.5821,42.542,42.5741,23052.0
2019-01-24 13:35:00,53.01,53.02,52.95,52.95,12512.0,42.5741,42.5821,42.5259,42.5259,12512.0
2019-01-24 13:40:00,52.96,52.97,52.89,52.91,19380.0,42.5339,42.542,42.4777,42.4938,19380.0
2019-01-24 13:45:00,52.91,53.06,52.9,53.0,80537.0,42.4938,42.6142,42.4857,42.566,80537.0
2019-01-24 13:50:00,53.0,53.02,52.91,52.94,11902.0,42.566,42.5821,42.4938,42.5179,11902.0
2019-01-24 13:55:00,52.95,52.99,52.93,52.97,6432.0,42.5259,42.558,42.5098,42.542,6432.0
2019-01-24 14:00:00,52.98,53.03,52.96,53.03,17602.0,42.55,42.5901,42.5339,42.5901,17602.0
2019-01-24 14:05:00,53.03,53.07,53.02,53.04,16292.0,42.5901,42.6223,42.5821,42.5982,16292.0
2019-01-24 14:10:00,53.04,53.08,53.01,53.08,15680.0,42.5982,42.6303,42.5741,42.6303,15680.0
2019-01-24 14:15:00,53.08,53.09,53.02,53.02,12455.0,42.6303,42.6383,42.5821,42.5821,12455.0
2019-01-24 14:20:00,53.02,53.04,52.99,53.01,10006.0,42.5821,42.5982,42.558,42.5741,10006.0
2019-01-24 14:25:00,53.01,53.01,52.97,53.0,5944.0,42.5741,42.5741,42.542,42.566,5944.0
2019-01-24 14:30:00,53.0,53.0,52.99,52.99,6031.0,42.566,42.566,42.558,42.558,6031.0
2019-01-24 14:35:00,52.99,53.07,52.99,53.05,10566.0,42.558,42.6223,42.558,42.6062,10566.0
2019-01-24 14:40:00,53.05,53.06,53.02,53.05,12460.0,42.6062,42.6142,42.5821,42.6062,12460.0
2019-01-24 14:45:00,53.04,53.05,52.99,53.01,20062.0,42.5982,42.6062,42.558,42.5741,20062.0
2019-01-24 14:50:00,53.02,53.02,52.94,52.97,20538.0,42.5821,42.5821,42.5179,42.542,20538.0
2019-01-24 14:55:00,52.97,52.97,52.92,52.93,23997.0,42.542,42.542,42.5018,42.5098,23997.0
2019-01-24 15:00:00,52.92,52.93,52.89,52.92,27016.0,42.5018,42.5098,42.4777,42.5018,27016.0
2019-01-24 15:05:00,52.92,52.94,52.91,52.91,33724.0,42.5018,42.5179,42.4938,42.4938,33724.0
2019-01-24 15:10:00,52.91,53.05,52.9,53.04,39070.0,42.4938,42.6062,42.4857,42.5982,39070.0
2019-01-24 15:15:00,53.04,53.13,53.04,53.09,35143.0,42.5982,42.6705,42.5982,42.6383,35143.0
2019-01-24 15:20:00,53.09,53.15,53.06,53.11,28761.0,42.6383,42.6865,42.6142,42.6544,28761.0
2019-01-24 15:25:00,53.12,53.17,53.1,53.11,32959.0,42.6624,42.7026,42.6464,42.6544,32959.0
2019-01-24 15:30:00,53.11,53.22,53.08,53.19,36904.0,42.6544,42.7427,42.6303,42.7186,36904.0
2019-01-24 15:35:00,53.19,53.19,53.11,53.16,58200.0,42.7186,42.7186,42.6544,42.6945,58200.0
2019-01-24 15:40:00,53.16,53.17,53.07,53.1,37132.0,42.6945,42.7026,42.6223,42.6464,37132.0
2019-01-24 15:45:00,53.1,53.19,53.1,53.19,41859.0,42.6464,42.7186,42.6464,42.7186,41859.0
2019-01-24 15:50:00,53.18,53.2,53.15,53.2,52462.0,42.7106,42.7267,42.6865,42.7267,52462.0
2019-01-24 15:55:00,53.2,53.27,53.2,53.24,152893.0,42.7267,42.7829,42.7267,42.7588,152893.0
2019-01-25 09:30:00,53.0,53.34,53.0,53.22,27909.0,42.566,42.8391,42.566,42.7427,27909.0
2019-01-25 09:35:00,53.21,53.23,52.92,53.03,22142.0,42.7347,42.7508,42.5018,42.5901,22142.0
2019-01-25 09:40:00,53.06,53.11,52.96,53.06,12100.0,42.6142,42.6544,42.5339,42.6142,12100.0
2019-01-25 09:45:00,53.08,53.08,52.99,53.0,12322.0,42.6303,42.6303,42.558,42.566,12322.0
2019-01-25 09:50:00,53.0,53.06,52.93,53.0,33241.0,42.566,42.6142,42.5098,42.566,33241.0
2019-01-25 09:55:00,53.0,53.05,52.95,52.99,42121.0,42.566,42.6062,42.5259,42.558,42121.0
2019-01-25 10:00:00,52.97,52.97,52.8,52.82,19711.0,42.542,42.542,42.4054,42.4215,19711.0
2019-01-25 10:05:00,52.82,52.84,52.79,52.8,14584.0,42.4215,42.4375,42.3974,42.4054,14584.0
2019-01-25 10:10:00,52.81,52.85,52.78,52.85,20550.0,42.4135,42.4456,42.3894,42.4456,20550.0
2019-01-25 10:15:00,52.86,52.9,52.84,52.87,15002.0,42.4536,42.4857,42.4375,42.4616,15002.0
2019-01-25 10:20:00,52.86,52.9,52.84,52.89,14052.0,42.4536,42.4857,42.4375,42.4777,14052.0
2019-01-25 10:25:00,52.91,52.95,52.9,52.92,15259.0,42.4938,42.5259,42.4857,42.5018,15259.0
2019-01-25 10:30:00,52.91,52.92,52.84,52.89,21684.0,42.4938,42.5018,42.4375,42.4777,21684.0
2019-01-25 10:35:00,52.89,52.92,52.89,52.91,7160.0,42.4777,42.5018,42.4777,42.4938,7160.0
2019-01-25 10:40:00,52.91,52.93,52.89,52.9,12221.0,42.4938,42.5098,42.4777,42.4857,12221.0
2019-01-25 10:45:00,52.89,52.91,52.86,52.9,15060.0,42.4777,42.4938,42.4536,42.4857,15060.0
2019-01-25 10:50:00,52.91,52.95,52.91,52.94,18016.0,42.4938,42.5259,42.4938,42.5179,18016.0
2019-01-25 10:55:00,52.94,52.95,52.93,52.94,13316.0,42.5179,42.5259,42.5098,42.5179,13316.0
2019-01-25 11:00:00,52.94,52.95,52.87,52.87,24036.0,42.5179,42.5259,42.4616,42.4616,24036.0
2019-01-25 11:05:00,52.87,52.88,52.79,52.8,33492.0,42.4616,42.4697,42.3974,42.4054,33492.0
2019-01-25 11:10:00,52.8,52.82,52.77,52.8,28229.0,42.4054,42.4215,42.3813,42.4054,28229.0
2019-01-25 11:15:00,52.81,52.92,52.81,52.91,25693.0,42.4135,42.5018,42.4135,42.4938,25693.0
2019-01-25 11:20:00,52.92,52.97,52.9,52.97,17859.0,42.5018,42.542,42.4857,42.542,17859.0
2019-01-25 11:25:00,52.97,53.04,52.96,53.01,48851.0,42.542,42.5982,42.5339,42.5741,48851.0
2019-01-25 11:30:00,53.01,53.02,52.94,52.94,34224.0,42.5741,42.5821,42.5179,42.5179,34224.0
2019-01-25 11:35:00,52.94,52.94,52.83,52.86,34894.0,42.5179,42.5179,42.4295,42.4536,34894.0
2019-01-25 11:40:00,52.88,52.91,52.85,52.89,56038.0,42.4697,42.4938,42.4456,42.4777,56038.0
2019-01-25 11:45:00,52.89,52.94,52.87,52.93,32826.0,42.4777,42.5179,42.4616,42.5098,32826.0
2019-01-25 11:50:00,52.93,52.94,52.88,52.93,30547.0,42.5098,42.5179,42.4697,42.5098,30547.0
2019-01-25 11:55:00,52.93,52.96,52.89,52.9,40199.0,42.5098,42.5339,42.4777,42.4857,40199.0
2019-01-25 12:00:00,52.91,53.05,52.89,52.96,60357.0,42.4938,42.6062,42.4777,42.5339,60357.0
2019-01-25 12:05:00,52.96,53.02,52.95,52.97,49518.0,42.5339,42.5821,42.5259,42.542,49518.0
2019-01-25 12:10:00,52.97,52.97,52.89,52.9,50451.0,42.542,42.542,42.4777,42.4857,50451.0
2019-01-25 12:15:00,52.91,52.92,52.88,52.88,18520.0,42.4938,42.5018,42.4697,42.4697,18520.0
2019-01-25 12:20:00,52.88,52.94,52.87,52.93,25874.0,42.4697,42.5179,42.4616,42.5098,25874.0
2019-01-25 12:25:00,52.93,52.94,52.89,52.9,31037.0,42.5098,42.5179,42.4777,42.4857,31037.0
2019-01-25 12:30:00,52.91,52.94,52.82,52.83,22356.0,42.4938,42.5179,42.4215,42.4295,22356.0
2019-01-25 12:35:00,52.83,52.86,52.83,52.86,27966.0,42.4295,42.4536,42.4295,42.4536,27966.0
2019-01-25 12:40:00,52.86,52.89,52.79,52.81,45949.0,42.4536,42.4777,42.3974,42.4135,45949.0
2019-01-25 12:45:00,52.81,52.82,52.72,52.75,29474.0,42.4135,42.4215,42.3412,42.3653,29474.0
2019-01-25 12:50:00,52.75,52.83,52.73,52.74,28120.0,42.3653,42.4295,42.3492,42.3572,28120.0
2019-01-25 12:55:00,52.73,52.74,52.69,52.72,16431.0,42.3492,42.3572,42.3171,42.3412,16431.0
2019-01-25 13:00:00,52.72,52.72,52.59,52.67,30238.0,42.3412,42.3412,42.2368,42.301,30238.0
2019-01-25 13:05:00,52.67,52.73,52.6,52.73,23937.0,42.301,42.3492,42.2448,42.3492,23937.0
2019-01-25 13:10:00,52.73,52.8,52.71,52.71,21232.0,42.3492,42.4054,42.3331,42.3331,21232.0
2019-01-25 13:15:00,52.7,52.75,52.67,52.75,25549.0,42.3251,42.3653,42.301,42.3653,25549.0
2019-01-25 13:20:00,52.75,52.81,52.73,52.8,30845.0,42.3653,42.4135,42.3492,42.4054,30845.0
2019-01-25 13:25:00,52.8,52.81,52.71,52.76,36467.0,42.4054,42.4135,42.3331,42.3733,36467.0
2019-01-25 13:30:00,52.75,52.76,52.69,52.72,12524.0,42.3653,42.3733,42.3171,42.3412,12524.0
2019-01-25 13:35:00,52.72,52.75,52.71,52.73,24561.0,42.3412,42.3653,42.3331,42.3492,24561.0
2019-01-25 13:40:00,52.74,52.79,52.74,52.79,15282.0,42.3572,42.3974,42.3572,42.3974,15282.0
2019-01-25 13:45:00,52.78,52.81,52.78,52.78,23551.0,42.3894,42.4135,42.3894,42.3894,23551.0
2019-01-25 13:50:00,52.78,52.78,52.71,52.73,22655.0,42.3894,42.3894,42.3331,42.3492,22655.0
2019-01-25 13:55:00,52.73,52.76,52.72,52.75,10808.0,42.3492,42.3733,42.3412,42.3653,10808.0
2019-01-25 14:00:00,52.75,52.76,52.72,52.75,17465.0,42.3653,42.3733,42.3412,42.3653,17465.0
2019-01-25 14:05:00,52.75,52.78,52.74,52.77,22854.0,42.3653,42.3894,42.3572,42.3813,22854.0
2019-01-25 14:10:00,52.76,52.79,52.74,52.78,22586.0,42.3733,42.3974,42.3572,42.3894,22586.0
2019-01-25 14:15:00,52.78,52.8,52.76,52.79,13452.0,42.3894,42.4054,42.3733,42.3974,13452.0
2019-01-25 14:20:00,52.79,52.84,52.79,52.84,13562.0,42.3974,42.4375,42.3974,42.4375,13562.0
2019-01-25 14:25:00,52.83,52.9,52.82,52.85,28626.0,42.4295,42.4857,42.4215,42.4456,28626.0
2019-01-25 14:30:00,52.84,52.84,52.76,52.79,30883.0,42.4375,42.4375,42.3733,42.3974,30883.0
2019-01-25 14:35:00,52.79,52.81,52.76,52.79,23025.0,42.3974,42.4135,42.3733,42.3974,23025.0
2019-01-25 14:40:00,52.79,52.79,52.74,52.75,17573.0,42.3974,42.3974,42.3572,42.3653,17573.0
2019-01-25 14:45:00,52.75,52.76,52.7,52.73,18363.0,42.3653,42.3733,42.3251,42.3492,18363.0
2019-01-25 14:50:00,52.73,52.74,52.71,52.73,19294.0,42.3492,42.3572,42.3331,42.3492,19294.0
2019-01-25 14:55:00,52.74,52.79,52.74,52.74,25749.0,42.3572,42.3974,42.3572,42.3572,25749.0
2019-01-25 15:00:00,52.74,52.79,52.71,52.78,24981.0,42.3572,42.3974,42.3331,42.3894,24981.0
2019-01-25 15:05:00,52.78,52.81,52.77,52.8,28451.0,42.3894,42.4135,42.3813,42.4054,28451.0
2019-01-25 15:10:00,52.8,52.81,52.75,52.79,15638.0,42.4054,42.4135,42.3653,42.3974,15638.0
2019-01-25 15:15:00,52.8,52.83,52.78,52.8,20104.0,42.4054,42.4295,42.3894,42.4054,20104.0
2019-01-25 15:20:00,52.81,52.83,52.74,52.74,27693.0,42.4135,42.4295,42.3572,42.3572,27693.0
2019-01-25 15:25:00,52.73,52.74,52.61,52.65,30378.0,42.3492,42.3572,42.2528,42.285,30378.0
2019-01-25 15:30:00,52.66,52.69,52.62,52.63,36367.0,42.293,42.3171,42.2609,42.2689,36367.0
2019-01-25 15:35:00,52.62,52.65,52.59,52.63,30040.0,42.2609,42.285,42.2368,42.2689,30040.0
2019-01-25 15:40:00,52.63,52.71,52.63,52.71,32651.0,42.2689,42.3331,42.2689,42.3331,32651.0
2019-01-25 15:45:00,52.71,52.74,52.66,52.71,45967.0,42.3331,42.3572,42.293,42.3331,45967.0
2019-01-25 15:50:00,52.71,52.71,52.6,52.62,61334.0,42.3331,42.3331,42.2448,42.2609,61334.0
2019-01-25 15:55:00,52.62,52.68,52.6,52.64,109142.0,42.2609,42.309,42.2448,42.2769,109142.0
2019-01-28 09:30:00,52.64,52.79,52.56,52.69,35005.0,42.2769,42.3974,42.2127,42.3171,35005.0
2019-01-28 09:35:00,52.78,52.93,52.76,52.77,42195.0,42.3894,42.5098,42.3733,42.3813,42195.0
2019-01-28 09:40:00,52.72,52.88,52.72,52.8,25973.0,42.3412,42.4697,42.3412,42.4054,25973.0
2019-01-28 09:45:00,52.8,52.89,52.79,52.79,17113.0,42.4054,42.4777,42.3974,42.3974,17113.0
2019-01-28 09:50:00,52.78,52.78,52.62,52.67,16589.0,42.3894,42.3894,42.2609,42.301,16589.0
2019-01-28 09:55:00,52.65,52.65,52.57,52.58,15359.0,42.285,42.285,42.2207,42.2287,15359.0
2019-01-28 10:00:00,52.58,52.7,52.58,52.63,29190.0,42.2287,42.3251,42.2287,42.2689,29190.0
2019-01-28 10:05:00,52.62,52.71,52.6,52.66,32128.0,42.2609,42.3331,42.2448,42.293,32128.0
2019-01-28 10:10:00,52.66,52.66,52.46,52.57,33288.0,42.293,42.293,42.1324,42.2207,33288.0
2019-01-28 10:15:00,52.57,52.6,52.54,52.55,17071.0,42.2207,42.2448,42.1966,42.2046,17071.0
2019-01-28 10:20:00,52.55,52.6,52.52,52.53,15640.0,42.2046,42.2448,42.1805,42.1886,15640.0
2019-01-28 10:25:00,52.53,52.57,52.5,52.56,15699.0,42.1886,42.2207,42.1645,42.2127,15699.0
2019-01-28 10:30:00,52.57,52.57,52.47,52.48,18026.0,42.2207,42.2207,42.1404,42.1484,18026.0
2019-01-28 10:35:00,52.48,52.48,52.41,52.41,16450.0,42.1484,42.1484,42.0922,42.0922,16450.0
2019-01-28 10:40:00,52.39,52.4,52.34,52.37,19983.0,42.0761,42.0842,42.036,42.0601,19983.0
2019-01-28 10:45:00,52.36,52.42,52.32,52.33,16952.0,42.052,42.1002,42.0199,42.0279,16952.0
2019-01-28 10:50:00,52.33,52.33,52.17,52.17,33627.0,42.0279,42.0279,41.8994,41.8994,33627.0
2019-01-28 10:55:00,52.18,52.23,52.17,52.21,13579.0,41.9075,41.9476,41.8994,41.9316,13579.0
2019-01-28 11:00:00,52.19,52.19,52.14,52.15,30310.0,41.9155,41.9155,41.8754,41.8834,30310.0
2019-01-28 11:05:00,52.15,52.26,52.08,52.17,44118.0,41.8834,41.9717,41.8272,41.8994,44118.0
2019-01-28 11:10:00,52.18,52.23,52.13,52.21,17893.0,41.9075,41.9476,41.8673,41.9316,17893.0
2019-01-28 11:15:00,52.21,52.24,52.15,52.15,20927.0,41.9316,41.9557,41.8834,41.8834,20927.0
2019-01-28 11:20:00,52.15,52.26,52.15,52.26,13580.0,41.8834,41.9717,41.8834,41.9717,13580.0
2019-01-28 11:25:00,52.25,52.32,52.23,52.32,25660.0,41.9637,42.0199,41.9476,42.0199,25660.0
2019-01-28 11:30:00,52.31,52.32,52.22,52.23,14049.0,42.0119,42.0199,41.9396,41.9476,14049.0
2019-01-28 11:35:00,52.24,52.3,52.23,52.3,17513.0,41.9557,42.0039,41.9476,42.0039,17513.0
2019-01-28 11:40:00,52.3,52.34,52.26,52.33,37953.0,42.0039,42.036,41.9717,42.0279,37953.0
2019-01-28 11:45:00,52.33,52.33,52.22,52.23,33155.0,42.0279,42.0279,41.9396,41.9476,33155.0
2019-01-28 11:50:00,52.23,52.24,52.17,52.22,17585.0,41.9476,41.9557,41.8994,41.9396,17585.0
2019-01-28 11:55:00,52.22,52.29,52.21,52.24,23670.0,41.9396,41.9958,41.9316,41.9557,23670.0
2019-01-28 12:00:00,52.25,52.29,52.22,52.29,20505.0,41.9637,41.9958,41.9396,41.9958,20505.0
2019-01-28 12:05:00,52.29,52.33,52.28,52.32,21771.0,41.9958,42.0279,41.9878,42.0199,21771.0
2019-01-28 12:10:00,52.33,52.33,52.25,52.3,15817.0,42.0279,42.0279,41.9637,42.0039,15817.0
2019-01-28 12:15:00,52.3,52.32,52.28,52.31,13200.0,42.0039,42.0199,41.9878,42.0119,13200.0
2019-01-28 12:20:00,52.31,52.36,52.3,52.31,19431.0,42.0119,42.052,42.0039,42.0119,19431.0
2019-01-28 12:25:00,52.31,52.34,52.27,52.31,29295.0,42.0119,42.036,41.9798,42.0119,29295.0
2019-01-28 12:30:00,52.31,52.32,52.27,52.28,10887.0,42.0119,42.0199,41.9798,41.9878,10887.0
2019-01-28 12:35:00,52.29,52.3,52.27,52.29,8323.0,41.9958,42.0039,41.9798,41.9958,8323.0
2019-01-28 12:40:00,52.3,52.31,52.26,52.3,10200.0,42.0039,42.0119,41.9717,42.0039,10200.0
2019-01-28 12:45:00,52.3,52.33,52.27,52.33,7581.0,42.0039,42.0279,41.9798,42.0279,7581.0
2019-01-28 12:50:00,52.32,52.37,52.31,52.36,11935.0,42.0199,42.0601,42.0119,42.052,11935.0
2019-01-28 12:55:00,52.37,52.37,52.33,52.34,17905.0,42.0601,42.0601,42.0279,42.036,17905.0
2019-01-28 13:00:00,52.35,52.39,52.34,52.38,12900.0,42.044,42.0761,42.036,42.0681,12900.0
2019-01-28 13:05:00,52.39,52.42,52.32,52.33,33482.0,42.0761,42.1002,42.0199,42.0279,33482.0
2019-01-28 13:10:00,52.33,52.38,52.33,52.36,14914.0,42.0279,42.0681,42.0279,42.052,14914.0
2019-01-28 13:15:00,52.35,52.35,52.31,52.32,6551.0,42.044,42.044,42.0119,42.0199,6551.0
2019-01-28 13:20:00,52.31,52.35,52.29,52.32,8140.0,42.0119,42.044,41.9958,42.0199,8140.0
2019-01-28 13:25:00,52.33,52.34,52.3,52.32,12902.0,42.0279,42.036,42.0039,42.0199,12902.0
2019-01-28 13:30:00,52.32,52.34,52.29,52.32,33351.0,42.0199,42.036,41.9958,42.0199,33351.0
2019-01-28 13:35:00,52.32,52.34,52.3,52.34,9865.0,42.0199,42.036,42.0039,42.036,9865.0
2019-01-28 13:40:00,52.35,52.39,52.33,52.38,12960.0,42.044,42.0761,42.0279,42.0681,12960.0
2019-01-28 13:45:00,52.39,52.39,52.36,52.38,12927.0,42.0761,42.0761,42.052,42.0681,12927.0
2019-01-28 13:50:00,52.37,52.38,52.34,52.35,18012.0,42.0601,42.0681,42.036,42.044,18012.0
2019-01-28 13:55:00,52.36,52.37,52.33,52.34,11086.0,42.052,42.0601,42.0279,42.036,11086.0
2019-01-28 14:00:00,52.35,52.37,52.33,52.33,9212.0,42.044,42.0601,42.0279,42.0279,9212.0
2019-01-28 14:05:00,52.33,52.33,52.29,52.3,7946.0,42.0279,42.0279,41.9958,42.0039,7946.0
2019-01-28 14:10:00,52.29,52.3,52.26,52.29,10838.0,41.9958,42.0039,41.9717,41.9958,10838.0
2019-01-28 14:15:00,52.29,52.34,52.29,52.33,40260.0,41.9958,42.036,41.9958,42.0279,40260.0
2019-01-28 14:20:00,52.33,52.33,52.26,52.26,10579.0,42.0279,42.0279,41.9717,41.9717,10579.0
2019-01-28 14:25:00,52.27,52.31,52.25,52.26,12010.0,41.9798,42.0119,41.9637,41.9717,12010.0
2019-01-28 14:30:00,52.27,52.29,52.26,52.27,6785.0,41.9798,41.9958,41.9717,41.9798,6785.0
2019-01-28 14:35:00,52.28,52.28,52.25,52.27,7883.0,41.9878,41.9878,41.9637,41.9798,7883.0
2019-01-28 14:40:00,52.27,52.29,52.26,52.29,13712.0,41.9798,41.9958,41.9717,41.9958,13712.0
2019-01-28 14:45:00,52.29,52.36,52.28,52.36,19232.0,41.9958,42.052,41.9878,42.052,19232.0
2019-01-28 14:50:00,52.37,52.39,52.34,52.34,28839.0,42.0601,42.0761,42.036,42.036,28839.0
2019-01-28 14:55:00,52.34,52.39,52.34,52.38,14931.0,42.036,42.0761,42.036,42.0681,14931.0
2019-01-28 15:00:00,52.38,52.38,52.3,52.3,20972.0,42.0681,42.0681,42.0039,42.0039,20972.0
2019-01-28 15:05:00,52.3,52.31,52.24,52.3,19297.0,42.0039,42.0119,41.9557,42.0039,19297.0
2019-01-28 15:10:00,52.3,52.33,52.29,52.33,15354.0,42.0039,42.0279,41.9958,42.0279,15354.0
2019-01-28 15:15:00,52.34,52.35,52.28,52.29,16506.0,42.036,42.044,41.9878,41.9958,16506.0
2019-01-28 15:20:00,52.3,52.34,52.29,52.33,11622.0,42.0039,42.036,41.9958,42.0279,11622.0
2019-01-28 15:25:00,52.32,52.34,52.31,52.31,20724.0,42.0199,42.036,42.0119,42.0119,20724.0
2019-01-28 15:30:00,52.3,52.32,52.29,52.31,17709.0,42.0039,42.0199,41.9958,42.0119,17709.0
2019-01-28 15:35:00,52.31,52.31,52.28,52.3,21434.0,42.0119,42.0119,41.9878,42.0039,21434.0
2019-01-28 15:40:00,52.3,52.33,52.24,52.24,32450.0,42.0039,42.0279,41.9557,41.9557,32450.0
2019-01-28 15:45:00,52.25,52.32,52.22,52.32,52119.0,41.9637,42.0199,41.9396,42.0199,52119.0
2019-01-28 15:50:00,52.32,52.33,52.29,52.29,60870.0,42.0199,42.0279,41.9958,41.9958,60870.0
2019-01-28 15:55:00,52.29,52.42,52.28,52.4,215994.0,41.9958,42.1002,41.9878,42.0842,215994.0
2019-01-29 09:30:00,52.58,52.77,52.52,52.75,17439.0,42.2287,42.3813,42.1805,42.3653,17439.0
2019-01-29 09:35:00,52.75,52.87,52.69,52.71,20528.0,42.3653,42.4616,42.3171,42.3331,20528.0
2019-01-29 09:40:00,52.71,52.75,52.64,52.71,17019.0,42.3331,42.3653,42.2769,42.3331,17019.0
2019-01-29 09:45:00,52.73,52.86,52.71,52.86,60181.0,42.3492,42.4536,42.3331,42.4536,60181.0
2019-01-29 09:50:00,52.85,52.91,52.78,52.79,20578.0,42.4456,42.4938,42.3894,42.3974,20578.0
2019-01-29 09:55:00,52.76,52.83,52.72,52.81,31508.0,42.3733,42.4295,42.3412,42.4135,31508.0
2019-01-29 10:00:00,52.8,52.8,52.63,52.7,36137.0,42.4054,42.4054,42.2689,42.3251,36137.0
2019-01-29 10:05:00,52.7,52.71,52.63,52.64,38112.0,42.3251,42.3331,42.2689,42.2769,38112.0
2019-01-29 10:10:00,52.63,52.66,52.58,52.63,24664.0,42.2689,42.293,42.2287,42.2689,24664.0
2019-01-29 10:15:00,52.63,52.64,52.52,52.55,51950.0,42.2689,42.2769,42.1805,42.2046,51950.0
2019-01-29 10:20:00,52.55,52.55,52.47,52.52,15874.0,42.2046,42.2046,42.1404,42.1805,15874.0
2019-01-29 10:25:00,52.52,52.54,52.47,52.48,15921.0,42.1805,42.1966,42.1404,42.1484,15921.0
2019-01-29 10:30:00,52.49,52.52,52.45,52.5,15335.0,42.1565,42.1805,42.1243,42.1645,15335.0
2019-01-29 10:35:00,52.5,52.59,52.48,52.59,15842.0,42.1645,42.2368,42.1484,42.2368,15842.0
2019-01-29 10:40:00,52.59,52.66,52.58,52.63,13856.0,42.2368,42.293,42.2287,42.2689,13856.0
2019-01-29 10:45:00,52.64,52.7,52.63,52.66,37286.0,42.2769,42.3251,42.2689,42.293,37286.0
2019-01-29 10:50:00,52.66,52.66,52.61,52.62,17039.0,42.293,42.293,42.2528,42.2609,17039.0
2019-01-29 10:55:00,52.61,52.65,52.6,52.65,9795.0,42.2528,42.285,42.2448,42.285,9795.0
2019-01-29 11:00:00,52.65,52.65,52.59,52.61,12825.0,42.285,42.285,42.2368,42.2528,12825.0
2019-01-29 11:05:00,52.61,52.66,52.61,52.63,8521.0,42.2528,42.293,42.2528,42.2689,8521.0
2019-01-29 11:10:00,52.62,52.68,52.61,52.64,10742.0,42.2609,42.309,42.2528,42.2769,10742.0
2019-01-29 11:15:00,52.65,52.7,52.65,52.7,8047.0,42.285,42.3251,42.285,42.3251,8047.0
2019-01-29 11:20:00,52.69,52.75,52.69,52.75,21497.0,42.3171,42.3653,42.3171,42.3653,21497.0
2019-01-29 11:25:00,52.75,52.75,52.65,52.69,11042.0,42.3653,42.3653,42.285,42.3171,11042.0
2019-01-29 11:30:00,52.69,52.72,52.66,52.71,14920.0,42.3171,42.3412,42.293,42.3331,14920.0
2019-01-29 11:35:00,52.7,52.72,52.67,52.67,12801.0,42.3251,42.3412,42.301,42.301,12801.0
2019-01-29 11:40:00,52.66,52.71,52.63,52.7,11431.0,42.293,42.3331,42.2689,42.3251,11431.0
2019-01-29 11:45:00,52.71,52.73,52.67,52.72,14098.0,42.3331,42.3492,42.301,42.3412,14098.0
2019-01-29 11:50:00,52.71,52.73,52.65,52.67,16415.0,42.3331,42.3492,42.285,42.301,16415.0
2019-01-29 11:55:00,52.67,52.7,52.66,52.69,9387.0,42.301,42.3251,42.293,42.3171,9387.0
2019-01-29 12:00:00,52.7,52.78,52.69,52.78,21227.0,42.3251,42.3894,42.3171,42.3894,21227.0
2019-01-29 12:05:00,52.77,52.78,52.74,52.76,12789.0,42.3813,42.3894,42.3572,42.3733,12789.0
2019-01-29 12:10:00,52.76,52.81,52.75,52.8,19833.0,42.3733,42.4135,42.3653,42.4054,19833.0
2019-01-29 12:15:00,52.81,52.83,52.79,52.82,15519.0,42.4135,42.4295,42.3974,42.4215,15519.0
2019-01-29 12:20:00,52.82,52.83,52.79,52.82,18478.0,42.4215,42.4295,42.3974,42.4215,18478.0
2019-01-29 12:25:00,52.82,52.82,52.74,52.8,25998.0,42.4215,42.4215,42.3572,42.4054,25998.0
2019-01-29 12:30:00,52.8,52.8,52.77,52.78,18795.0,42.4054,42.4054,42.3813,42.3894,18795.0
2019-01-29 12:35:00,52.79,52.81,52.78,52.8,11416.0,42.3974,42.4135,42.3894,42.4054,11416.0
2019-01-29 12:40:00,52.81,52.85,52.81,52.85,13572.0,42.4135,42.4456,42.4135,42.4456,13572.0
2019-01-29 12:45:00,52.85,52.85,52.77,52.77,12537.0,42.4456,42.4456,42.3813,42.3813,12537.0
2019-01-29 12:50:00,52.77,52.78,52.75,52.76,16866.0,42.3813,42.3894,42.3653,42.3733,16866.0
2019-01-29 12:55:00,52.76,52.76,52.7,52.72,18089.0,42.3733,42.3733,42.3251,42.3412,18089.0
2019-01-29 13:00:00,52.73,52.73,52.68,52.69,17390.0,42.3492,42.3492,42.309,42.3171,17390.0
2019-01-29 13:05:00,52.69,52.74,52.69,52.74,23963.0,42.3171,42.3572,42.3171,42.3572,23963.0
2019-01-29 13:10:00,52.74,52.75,52.72,52.73,12600.0,42.3572,42.3653,42.3412,42.3492,12600.0
2019-01-29 13:15:00,52.72,52.75,52.71,52.75,19837.0,42.3412,42.3653,42.3331,42.3653,19837.0
2019-01-29 13:20:00,52.75,52.76,52.71,52.73,23106.0,42.3653,42.3733,42.3331,42.3492,23106.0
2019-01-29 13:25:00,52.73,52.75,52.72,52.73,8922.0,42.3492,42.3653,42.3412,42.3492,8922.0
2019-01-29 13:30:00,52.73,52.74,52.71,52.72,13374.0,42.3492,42.3572,42.3331,42.3412,13374.0
2019-01-29 13:35:00,52.73,52.73,52.68,52.69,21406.0,42.3492,42.3492,42.309,42.3171,21406.0
2019-01-29 13:40:00,52.7,52.7,52.66,52.69,17740.0,42.3251,42.3251,42.293,42.3171,17740.0
2019-01-29 13:45:00,52.7,52.72,52.69,52.72,10328.0,42.3251,42.3412,42.3171,42.3412,10328.0
2019-01-29 13:50:00,52.72,52.76,52.71,52.72,15211.0,42.3412,42.3733,42.3331,42.3412,15211.0
2019-01-29 13:55:00,52.71,52.74,52.71,52.73,17259.0,42.3331,42.3572,42.3331,42.3492,17259.0
2019-01-29 14:00:00,52.72,52.76,52.72,52.75,18410.0,42.3412,42.3733,42.3412,42.3653,18410.0
2019-01-29 14:05:00,52.74,52.81,52.73,52.79,27739.0,42.3572,42.4135,42.3492,42.3974,27739.0
2019-01-29 14:10:00,52.78,52.81,52.77,52.78,15017.0,42.3894,42.4135,42.3813,42.3894,15017.0
2019-01-29 14:15:00,52.78,52.8,52.76,52.78,16052.0,42.3894,42.4054,42.3733,42.3894,16052.0
2019-01-29 14:20:00,52.77,52.78,52.69,52.7,30446.0,42.3813,42.3894,42.3171,42.3251,30446.0
2019-01-29 14:25:00,52.7,52.7,52.63,52.67,17297.0,42.3251,42.3251,42.2689,42.301,17297.0
2019-01-29 14:30:00,52.66,52.71,52.64,52.7,14258.0,42.293,42.3331,42.2769,42.3251,14258.0
2019-01-29 14:35:00,52.69,52.74,52.69,52.7,17937.0,42.3171,42.3572,42.3171,42.3251,17937.0
2019-01-29 14:40:00,52.7,52.7,52.65,52.65,15650.0,42.3251,42.3251,42.285,42.285,15650.0
2019-01-29 14:45:00,52.66,52.67,52.64,52.66,17618.0,42.293,42.301,42.2769,42.293,17618.0
2019-01-29 14:50:00,52.66,52.72,52.66,52.71,26844.0,42.293,42.3412,42.293,42.3331,26844.0
2019-01-29 14:55:00,52.71,52.75,52.67,52.74,23159.0,42.3331,42.3653,42.301,42.3572,23159.0
2019-01-29 15:00:00,52.73,52.75,52.7,52.7,19033.0,42.3492,42.3653,42.3251,42.3251,19033.0
2019-01-29 15:05:00,52.71,52.74,52.69,52.7,27915.0,42.3331,42.3572,42.3171,42.3251,27915.0
2019-01-29 15:10:00,52.71,52.72,52.69,52.71,10580.0,42.3331,42.3412,42.3171,42.3331,10580.0
2019-01-29 15:15:00,52.72,52.73,52.71,52.73,15642.0,42.3412,42.3492,42.3331,42.3492,15642.0
2019-01-29 15:20:00,52.72,52.75,52.7,52.74,40759.0,42.3412,42.3653,42.3251,42.3572,40759.0
2019-01-29 15:25:00,52.74,52.75,52.71,52.73,30413.0,42.3572,42.3653,42.3331,42.3492,30413.0
2019-01-29 15:30:00,52.73,52.74,52.7,52.72,40427.0,42.3492,42.3572,42.3251,42.3412,40427.0
2019-01-29 15:35:00,52.72,52.75,52.72,52.75,37630.0,42.3412,42.3653,42.3412,42.3653,37630.0
2019-01-29 15:40:00,52.75,52.76,52.72,52.74,86377.0,42.3653,42.3733,42.3412,42.3572,86377.0
2019-01-29 15:45:00,52.73,52.76,52.69,52.7,48270.0,42.3492,42.3733,42.3171,42.3251,48270.0
2019-01-29 15:50:00,52.7,52.7,52.65,52.66,56751.0,42.3251,42.3251,42.285,42.293,56751.0
2019-01-29 15:55:00,52.66,52.79,52.65,52.76,123026.0,42.293,42.3974,42.285,42.3733,123026.0
2019-01-30 09:30:00,52.5,52.78,52.5,52.73,31523.0,42.1645,42.3894,42.1645,42.3492,31523.0
2019-01-30 09:35:00,52.77,52.8,52.56,52.57,15085.0,42.3813,42.4054,42.2127,42.2207,15085.0
2019-01-30 09:40:00,52.55,52.85,52.52,52.83,31462.0,42.2046,42.4456,42.1805,42.4295,31462.0
2019-01-30 09:45:00,52.82,52.89,52.74,52.87,27478.0,42.4215,42.4777,42.3572,42.4616,27478.0
2019-01-30 09:50:00,52.88,53.05,52.83,52.99,75337.0,42.4697,42.6062,42.4295,42.558,75337.0
2019-01-30 09:55:00,53.0,53.14,53.0,53.12,21734.0,42.566,42.6785,42.566,42.6624,21734.0
2019-01-30 10:00:00,53.1,53.16,53.02,53.14,29118.0,42.6464,42.6945,42.5821,42.6785,29118.0
2019-01-30 10:05:00,53.16,53.17,53.07,53.11,18795.0,42.6945,42.7026,42.6223,42.6544,18795.0
2019-01-30 10:10:00,53.11,53.16,53.09,53.16,19648.0,42.6544,42.6945,42.6383,42.6945,19648.0
2019-01-30 10:15:00,53.17,53.21,53.13,53.15,15942.0,42.7026,42.7347,42.6705,42.6865,15942.0
2019-01-30 10:20:00,53.15,53.15,53.07,53.15,49300.0,42.6865,42.6865,42.6223,42.6865,49300.0
2019-01-30 10:25:00,53.15,53.17,53.03,53.16,19665.0,42.6865,42.7026,42.5901,42.6945,19665.0
2019-01-30 10:30:00,53.15,53.15,53.06,53.06,14121.0,42.6865,42.6865,42.6142,42.6142,14121.0
2019-01-30 10:35:00,53.05,53.08,53.01,53.07,17507.0,42.6062,42.6303,42.5741,42.6223,17507.0
2019-01-30 10:40:00,53.07,53.11,53.06,53.11,11061.0,42.6223,42.6544,42.6142,42.6544,11061.0
2019-01-30 10:45:00,53.11,53.13,53.08,53.09,20131.0,42.6544,42.6705,42.6303,42.6383,20131.0
2019-01-30 10:50:00,53.09,53.11,53.01,53.03,15414.0,42.6383,42.6544,42.5741,42.5901,15414.0
2019-01-30 10:55:00,53.03,53.06,53.01,53.03,17749.0,42.5901,42.6142,42.5741,42.5901,17749.0
2019-01-30 11:00:00,53.03,53.08,53.03,53.04,14480.0,42.5901,42.6303,42.5901,42.5982,14480.0
2019-01-30 11:05:00,53.05,53.05,53.0,53.02,16980.0,42.6062,42.6062,42.566,42.5821,16980.0
2019-01-30 11:10:00,53.02,53.04,52.99,53.0,15411.0,42.5821,42.5982,42.558,42.566,15411.0
2019-01-30 11:15:00,53.01,53.03,52.99,53.02,8968.0,42.5741,42.5901,42.558,42.5821,8968.0
2019-01-30 11:20:00,53.02,53.04,52.99,53.03,17579.0,42.5821,42.5982,42.558,42.5901,17579.0
2019-01-30 11:25:00,53.04,53.04,53.01,53.03,16128.0,42.5982,42.5982,42.5741,42.5901,16128.0
2019-01-30 11:30:00,53.03,53.06,53.0,53.0,11740.0,42.5901,42.6142,42.566,42.566,11740.0
2019-01-30 11:35:00,53.01,53.04,53.0,53.04,15498.0,42.5741,42.5982,42.566,42.5982,15498.0
2019-01-30 11:40:00,53.04,53.06,53.02,53.04,9508.0,42.5982,42.6142,42.5821,42.5982,9508.0
2019-01-30 11:45:00,53.03,53.03,52.99,53.03,24744.0,42.5901,42.5901,42.558,42.5901,24744.0
2019-01-30 11:50:00,53.03,53.11,53.03,53.11,11515.0,42.5901,42.6544,42.5901,42.6544,11515.0
2019-01-30 11:55:00,53.1,53.13,53.05,53.05,14527.0,42.6464,42.6705,42.6062,42.6062,14527.0
2019-01-30 12:00:00,53.04,53.07,53.03,53.05,10700.0,42.5982,42.6223,42.5901,42.6062,10700.0
2019-01-30 12:05:00,53.06,53.09,53.06,53.09,10097.0,42.6142,42.6383,42.6142,42.6383,10097.0
2019-01-30 12:10:00,53.08,53.09,53.05,53.07,13836.0,42.6303,42.6383,42.6062,42.6223,13836.0
2019-01-30 12:15:00,53.06,53.1,53.05,53.08,7910.0,42.6142,42.6464,42.6062,42.6303,7910.0
2019-01-30 12:20:00,53.07,53.11,53.06,53.06,19599.0,42.6223,42.6544,42.6142,42.6142,19599.0
2019-01-30 12:25:00,53.06,53.06,53.01,53.01,10430.0,42.6142,42.6142,42.5741,42.5741,10430.0
2019-01-30 12:30:00,53.01,53.08,53.0,53.05,18334.0,42.5741,42.6303,42.566,42.6062,18334.0
2019-01-30 12:35:00,53.05,53.06,53.03,53.05,17545.0,42.6062,42.6142,42.5901,42.6062,17545.0
2019-01-30 12:40:00,53.04,53.08,53.03,53.03,21152.0,42.5982,42.6303,42.5901,42.5901,21152.0
2019-01-30 12:45:00,53.02,53.05,53.0,53.05,11830.0,42.5821,42.6062,42.566,42.6062,11830.0
2019-01-30 12:50:00,53.05,53.05,53.01,53.01,13671.0,42.6062,42.6062,42.5741,42.5741,13671.0
2019-01-30 12:55:00,53.01,53.02,53.0,53.0,22251.0,42.5741,42.5821,42.566,42.566,22251.0
2019-01-30 13:00:00,53.0,53.02,53.0,53.02,28682.0,42.566,42.5821,42.566,42.5821,28682.0
2019-01-30 13:05:00,53.02,53.03,53.0,53.0,15663.0,42.5821,42.5901,42.566,42.566,15663.0
2019-01-30 13:10:00,53.0,53.02,52.94,52.94,35194.0,42.566,42.5821,42.5179,42.5179,35194.0
2019-01-30 13:15:00,52.94,52.98,52.93,52.95,9024.0,42.5179,42.55,42.5098,42.5259,9024.0
2019-01-30 13:20:00,52.95,52.96,52.91,52.95,10324.0,42.5259,42.5339,42.4938,42.5259,10324.0
2019-01-30 13:25:00,52.95,52.97,52.93,52.95,13755.0,42.5259,42.542,42.5098,42.5259,13755.0
2019-01-30 13:30:00,52.96,52.98,52.88,52.89,19420.0,42.5339,42.55,42.4697,42.4777,19420.0
2019-01-30 13:35:00,52.88,52.93,52.87,52.92,8900.0,42.4697,42.5098,42.4616,42.5018,8900.0
2019-01-30 13:40:00,52.92,52.92,52.89,52.89,4805.0,42.5018,42.5018,42.4777,42.4777,4805.0
2019-01-30 13:45:00,52.9,52.9,52.82,52.85,8047.0,42.4857,42.4857,42.4215,42.4456,8047.0
2019-01-30 13:50:00,52.85,52.89,52.85,52.89,8892.0,42.4456,42.4777,42.4456,42.4777,8892.0
2019-01-30 13:55:00,52.88,52.89,52.82,52.82,7611.0,42.4697,42.4777,42.4215,42.4215,7611.0
2019-01-30 14:00:00,52.83,53.12,52.82,53.12,44962.0,42.4295,42.6624,42.4215,42.6624,44962.0
2019-01-30 14:05:00,53.08,53.18,53.07,53.11,13470.0,42.6303,42.7106,42.6223,42.6544,13470.0
2019-01-30 14:10:00,53.11,53.28,53.1,53.28,33269.0,42.6544,42.7909,42.6464,42.7909,33269.0
2019-01-30 14:15:00,53.27,53.34,53.25,53.31,40142.0,42.7829,42.8391,42.7668,42.815,40142.0
2019-01-30 14:20:00,53.31,53.42,53.3,53.36,41840.0,42.815,42.9034,42.807,42.8552,41840.0
2019-01-30 14:25:00,53.37,53.38,53.3,53.3,20904.0,42.8632,42.8712,42.807,42.807,20904.0
2019-01-30 14:30:00,53.31,53.34,53.26,53.3,17899.0,42.815,42.8391,42.7749,42.807,17899.0
2019-01-30 14:35:00,53.29,53.35,53.27,53.33,18123.0,42.799,42.8471,42.7829,42.8311,18123.0
2019-01-30 14:40:00,53.33,53.34,53.26,53.3,20588.0,42.8311,42.8391,42.7749,42.807,20588.0
2019-01-30 14:45:00,53.3,53.36,53.26,53.36,25068.0,42.807,42.8552,42.7749,42.8552,25068.0
2019-01-30 14:50:00,53.36,53.41,53.29,53.38,22123.0,42.8552,42.8953,42.799,42.8712,22123.0
2019-01-30 14:55:00,53.38,53.46,53.38,53.46,21286.0,42.8712,42.9355,42.8712,42.9355,21286.0
2019-01-30 15:00:00,53.46,53.48,53.37,53.38,21420.0,42.9355,42.9516,42.8632,42.8712,21420.0
2019-01-30 15:05:00,53.39,53.39,53.34,53.35,20046.0,42.8793,42.8793,42.8391,42.8471,20046.0
2019-01-30 15:10:00,53.35,53.36,53.29,53.29,29479.0,42.8471,42.8552,42.799,42.799,29479.0
2019-01-30 15:15:00,53.3,53.4,53.3,53.4,22174.0,42.807,42.8873,42.807,42.8873,22174.0
2019-01-30 15:20:00,53.4,53.41,53.29,53.3,23408.0,42.8873,42.8953,42.799,42.807,23408.0
2019-01-30 15:25:00,53.3,53.36,53.29,53.32,20834.0,42.807,42.8552,42.799,42.8231,20834.0
2019-01-30 15:30:00,53.31,53.32,53.2,53.2,43285.0,42.815,42.8231,42.7267,42.7267,43285.0
2019-01-30 15:35:00,53.21,53.3,53.2,53.28,43110.0,42.7347,42.807,42.7267,42.7909,43110.0
2019-01-30 15:40:00,53.28,53.32,53.24,53.31,42648.0,42.7909,42.8231,42.7588,42.815,42648.0
2019-01-30 15:45:00,53.3,53.38,53.3,53.37,78917.0,42.807,42.8712,42.807,42.8632,78917.0
2019-01-30 15:50:00,53.37,53.37,53.28,53.32,74512.0,42.8632,42.8632,42.7909,42.8231,74512.0
2019-01-30 15:55:00,53.32,53.38,53.22,53.26,189053.0,42.8231,42.8712,42.7427,42.7749,189053.0
2019-01-31 09:30:00,53.18,53.33,52.93,53.29,20645.0,42.7106,42.8311,42.5098,42.799,20645.0
2019-01-31 09:35:00,53.28,53.29,52.99,53.28,21028.0,42.7909,42.799,42.558,42.7909,21028.0
2019-01-31 09:40:00,53.3,53.39,53.25,53.39,8500.0,42.807,42.8793,42.7668,42.8793,8500.0
2019-01-31 09:45:00,53.4,53.4,53.29,53.34,47301.0,42.8873,42.8873,42.799,42.8391,47301.0
2019-01-31 09:50:00,53.33,53.39,53.3,53.37,18364.0,42.8311,42.8793,42.807,42.8632,18364.0
2019-01-31 09:55:00,53.36,53.42,53.31,53.36,27781.0,42.8552,42.9034,42.815,42.8552,27781.0
2019-01-31 10:00:00,53.36,53.5,53.34,53.48,31880.0,42.8552,42.9676,42.8391,42.9516,31880.0
2019-01-31 10:05:00,53.47,53.57,53.45,53.55,27682.0,42.9435,43.0238,42.9275,43.0078,27682.0
2019-01-31 10:10:00,53.54,53.61,53.54,53.6,36242.0,42.9997,43.056,42.9997,43.0479,36242.0
2019-01-31 10:15:00,53.61,53.63,53.53,53.57,38904.0,43.056,43.072,42.9917,43.0238,38904.0
2019-01-31 10:20:00,53.57,53.65,53.51,53.6,39223.0,43.0238,43.0881,42.9756,43.0479,39223.0
2019-01-31 10:25:00,53.61,53.71,53.6,53.7,26647.0,43.056,43.1363,43.0479,43.1282,26647.0
2019-01-31 10:30:00,53.71,53.73,53.68,53.7,17866.0,43.1363,43.1523,43.1122,43.1282,17866.0
2019-01-31 10:35:00,53.71,53.77,53.69,53.77,24280.0,43.1363,43.1845,43.1202,43.1845,24280.0
2019-01-31 10:40:00,53.77,53.83,53.76,53.8,20569.0,43.1845,43.2326,43.1764,43.2086,20569.0
2019-01-31 10:45:00,53.79,53.8,53.72,53.75,13064.0,43.2005,43.2086,43.1443,43.1684,13064.0
2019-01-31 10:50:00,53.75,53.78,53.73,53.75,12345.0,43.1684,43.1925,43.1523,43.1684,12345.0
2019-01-31 10:55:00,53.75,53.78,53.72,53.75,18459.0,43.1684,43.1925,43.1443,43.1684,18459.0
2019-01-31 11:00:00,53.75,53.84,53.75,53.82,14986.0,43.1684,43.2407,43.1684,43.2246,14986.0
2019-01-31 11:05:00,53.83,53.94,53.83,53.93,24622.0,43.2326,43.321,43.2326,43.313,24622.0
2019-01-31 11:10:00,53.94,54.0,53.93,53.99,40179.0,43.321,43.3692,43.313,43.3611,40179.0
2019-01-31 11:15:00,53.99,54.06,53.99,54.05,33031.0,43.3611,43.4174,43.3611,43.4093,33031.0
2019-01-31 11:20:00,54.05,54.09,54.03,54.08,30571.0,43.4093,43.4415,43.3933,43.4334,30571.0
2019-01-31 11:25:00,54.08,54.13,54.05,54.07,19348.0,43.4334,43.4736,43.4093,43.4254,19348.0
2019-01-31 11:30:00,54.07,54.09,54.04,54.06,14003.0,43.4254,43.4415,43.4013,43.4174,14003.0
2019-01-31 11:35:00,54.05,54.05,53.96,53.98,14515.0,43.4093,43.4093,43.3371,43.3531,14515.0
2019-01-31 11:40:00,53.98,54.01,53.97,54.0,18873.0,43.3531,43.3772,43.3451,43.3692,18873.0
2019-01-31 11:45:00,54.0,54.06,53.98,54.06,9769.0,43.3692,43.4174,43.3531,43.4174,9769.0
2019-01-31 11:50:00,54.07,54.17,54.07,54.13,22524.0,43.4254,43.5057,43.4254,43.4736,22524.0
2019-01-31 11:55:00,54.13,54.21,54.13,54.21,8211.0,43.4736,43.5378,43.4736,43.5378,8211.0
2019-01-31 12:00:00,54.22,54.23,54.15,54.15,18808.0,43.5459,43.5539,43.4897,43.4897,18808.0
2019-01-31 12:05:00,54.16,54.22,54.13,54.19,42775.0,43.4977,43.5459,43.4736,43.5218,42775.0
2019-01-31 12:10:00,54.18,54.2,54.14,54.2,13787.0,43.5137,43.5298,43.4816,43.5298,13787.0
2019-01-31 12:15:00,54.18,54.21,54.16,54.18,10561.0,43.5137,43.5378,43.4977,43.5137,10561.0
2019-01-31 12:20:00,54.19,54.2,54.14,54.14,12801.0,43.5218,43.5298,43.4816,43.4816,12801.0
2019-01-31 12:25:00,54.14,54.16,54.11,54.11,13671.0,43.4816,43.4977,43.4575,43.4575,13671.0
2019-01-31 12:30:00,54.12,54.13,54.05,54.07,16529.0,43.4656,43.4736,43.4093,43.4254,16529.0
2019-01-31 12:35:00,54.07,54.08,54.04,54.07,25076.0,43.4254,43.4334,43.4013,43.4254,25076.0
2019-01-31 12:40:00,54.08,54.08,54.01,54.01,26957.0,43.4334,43.4334,43.3772,43.3772,26957.0
2019-01-31 12:45:00,54.01,54.04,53.97,53.98,24736.0,43.3772,43.4013,43.3451,43.3531,24736.0
2019-01-31 12:50:00,53.98,54.03,53.96,54.03,17888.0,43.3531,43.3933,43.3371,43.3933,17888.0
2019-01-31 12:55:00,54.02,54.04,53.99,54.0,11016.0,43.3852,43.4013,43.3611,43.3692,11016.0
2019-01-31 13:00:00,54.0,54.08,53.99,54.08,23772.0,43.3692,43.4334,43.3611,43.4334,23772.0
2019-01-31 13:05:00,54.07,54.09,54.05,54.07,13289.0,43.4254,43.4415,43.4093,43.4254,13289.0
2019-01-31 13:10:00,54.07,54.07,53.99,54.02,20463.0,43.4254,43.4254,43.3611,43.3852,20463.0
2019-01-31 13:15:00,54.02,54.04,54.0,54.0,5927.0,43.3852,43.4013,43.3692,43.3692,5927.0
2019-01-31 13:20:00,53.99,54.02,53.99,54.01,14316.0,43.3611,43.3852,43.3611,43.3772,14316.0
2019-01-31 13:25:00,54.0,54.02,53.96,53.98,21856.0,43.3692,43.3852,43.3371,43.3531,21856.0
2019-01-31 13:30:00,53.98,54.0,53.97,53.99,14551.0,43.3531,43.3692,43.3451,43.3611,14551.0
2019-01-31 13:35:00,54.0,54.05,53.98,54.05,9419.0,43.3692,43.4093,43.3531,43.4093,9419.0
2019-01-31 13:40:00,54.05,54.06,54.03,54.06,13040.0,43.4093,43.4174,43.3933,43.4174,13040.0
2019-01-31 13:45:00,54.06,54.12,54.05,54.12,31808.0,43.4174,43.4656,43.4093,43.4656,31808.0
2019-01-31 13:50:00,54.12,54.16,54.11,54.15,10506.0,43.4656,43.4977,43.4575,43.4897,10506.0
2019-01-31 13:55:00,54.15,54.17,54.12,54.15,17632.0,43.4897,43.5057,43.4656,43.4897,17632.0
2019-01-31 14:00:00,54.16,54.17,54.15,54.15,10095.0,43.4977,43.5057,43.4897,43.4897,10095.0
2019-01-31 14:05:00,54.14,54.17,54.1,54.14,18027.0,43.4816,43.5057,43.4495,43.4816,18027.0
2019-01-31 14:10:00,54.14,54.16,54.11,54.14,11836.0,43.4816,43.4977,43.4575,43.4816,11836.0
2019-01-31 14:15:00,54.13,54.15,54.09,54.15,16067.0,43.4736,43.4897,43.4415,43.4897,16067.0
2019-01-31 14:20:00,54.14,54.18,54.14,54.18,15440.0,43.4816,43.5137,43.4816,43.5137,15440.0
2019-01-31 14:25:00,54.18,54.2,54.17,54.2,20485.0,43.5137,43.5298,43.5057,43.5298,20485.0
2019-01-31 14:30:00,54.2,54.2,54.13,54.13,14827.0,43.5298,43.5298,43.4736,43.4736,14827.0
2019-01-31 14:35:00,54.13,54.17,54.1,54.16,11484.0,43.4736,43.5057,43.4495,43.4977,11484.0
2019-01-31 14:40:00,54.16,54.19,54.16,54.19,9330.0,43.4977,43.5218,43.4977,43.5218,9330.0
2019-01-31 14:45:00,54.18,54.21,54.17,54.2,6920.0,43.5137,43.5378,43.5057,43.5298,6920.0
2019-01-31 14:50:00,54.2,54.24,54.19,54.23,16118.0,43.5298,43.5619,43.5218,43.5539,16118.0
2019-01-31 14:55:00,54.23,54.24,54.2,54.2,16518.0,43.5539,43.5619,43.5298,43.5298,16518.0
2019-01-31 15:00:00,54.21,54.21,54.15,54.15,18005.0,43.5378,43.5378,43.4897,43.4897,18005.0
2019-01-31 15:05:00,54.14,54.15,54.11,54.13,16675.0,43.4816,43.4897,43.4575,43.4736,16675.0
2019-01-31 15:10:00,54.13,54.15,54.11,54.13,37743.0,43.4736,43.4897,43.4575,43.4736,37743.0
2019-01-31 15:15:00,54.13,54.16,54.11,54.16,22881.0,43.4736,43.4977,43.4575,43.4977,22881.0
2019-01-31 15:20:00,54.16,54.29,54.16,54.29,64661.0,43.4977,43.6021,43.4977,43.6021,64661.0
2019-01-31 15:25:00,54.29,54.31,54.27,54.3,50847.0,43.6021,43.6182,43.586,43.6101,50847.0
2019-01-31 15:30:00,54.3,54.33,54.27,54.31,83299.0,43.6101,43.6342,43.586,43.6182,83299.0
2019-01-31 15:35:00,54.31,54.37,54.25,54.37,27637.0,43.6182,43.6663,43.57,43.6663,27637.0
2019-01-31 15:40:00,54.36,54.47,54.36,54.41,65382.0,43.6583,43.7467,43.6583,43.6985,65382.0
2019-01-31 15:45:00,54.4,54.48,54.37,54.45,98341.0,43.6904,43.7547,43.6663,43.7306,98341.0
2019-01-31 15:50:00,54.46,54.56,54.42,54.54,158594.0,43.7386,43.8189,43.7065,43.8029,158594.0
2019-01-31 15:55:00,54.55,54.68,54.53,54.53,299700.0,43.8109,43.9153,43.7948,43.7948,299700.0
2019-02-01 09:30:00,54.49,54.51,54.3,54.33,44404.0,43.7627,43.7788,43.6101,43.6342,44404.0
2019-02-01 09:35:00,54.26,54.32,54.12,54.3,34146.0,43.578,43.6262,43.4656,43.6101,34146.0
2019-02-01 09:40:00,54.31,54.55,54.31,54.38,19588.0,43.6182,43.8109,43.6182,43.6744,19588.0
2019-02-01 09:45:00,54.38,54.45,54.24,54.3,20505.0,43.6744,43.7306,43.5619,43.6101,20505.0
2019-02-01 09:50:00,54.31,54.35,54.21,54.28,23422.0,43.6182,43.6503,43.5378,43.5941,23422.0
2019-02-01 09:55:00,54.28,54.36,54.23,54.32,42892.0,43.5941,43.6583,43.5539,43.6262,42892.0
2019-02-01 10:00:00,54.32,54.48,54.13,54.38,70729.0,43.6262,43.7547,43.4736,43.6744,70729.0
2019-02-01 10:05:00,54.37,54.54,54.36,54.53,26448.0,43.6663,43.8029,43.6583,43.7948,26448.0
2019-02-01 10:10:00,54.54,54.58,54.49,54.58,22643.0,43.8029,43.835,43.7627,43.835,22643.0
2019-02-01 10:15:00,54.57,54.57,54.49,54.54,25413.0,43.827,43.827,43.7627,43.8029,25413.0
2019-02-01 10:20:00,54.54,54.61,54.53,54.61,26568.0,43.8029,43.8591,43.7948,43.8591,26568.0
2019-02-01 10:25:00,54.62,54.63,54.57,54.59,24944.0,43.8671,43.8752,43.827,43.843,24944.0
2019-02-01 10:30:00,54.59,54.59,54.49,54.58,24813.0,43.843,43.843,43.7627,43.835,24813.0
2019-02-01 10:35:00,54.57,54.57,54.38,54.38,24152.0,43.827,43.827,43.6744,43.6744,24152.0
2019-02-01 10:40:00,54.39,54.46,54.39,54.46,17651.0,43.6824,43.7386,43.6824,43.7386,17651.0
2019-02-01 10:45:00,54.47,54.48,54.44,54.45,15589.0,43.7467,43.7547,43.7226,43.7306,15589.0
2019-02-01 10:50:00,54.45,54.47,54.33,54.35,27093.0,43.7306,43.7467,43.6342,43.6503,27093.0
2019-02-01 10:55:00,54.35,54.35,54.27,54.28,16312.0,43.6503,43.6503,43.586,43.5941,16312.0
2019-02-01 11:00:00,54.27,54.27,54.16,54.25,69485.0,43.586,43.586,43.4977,43.57,69485.0
2019-02-01 11:05:00,54.25,54.29,54.24,54.25,37429.0,43.57,43.6021,43.5619,43.57,37429.0
2019-02-01 11:10:00,54.25,54.27,54.09,54.09,55280.0,43.57,43.586,43.4415,43.4415,55280.0
2019-02-01 11:15:00,54.08,54.19,54.08,54.18,18993.0,43.4334,43.5218,43.4334,43.5137,18993.0
2019-02-01 11:20:00,54.18,54.23,54.16,54.19,21112.0,43.5137,43.5539,43.4977,43.5218,21112.0
2019-02-01 11:25:00,54.18,54.18,54.05,54.06,19310.0,43.5137,43.5137,43.4093,43.4174,19310.0
2019-02-01 11:30:00,54.07,54.12,54.05,54.09,27372.0,43.4254,43.4656,43.4093,43.4415,27372.0
2019-02-01 11:35:00,54.09,54.13,54.08,54.12,11506.0,43.4415,43.4736,43.4334,43.4656,11506.0
2019-02-01 11:40:00,54.12,54.17,54.11,54.17,14630.0,43.4656,43.5057,43.4575,43.5057,14630.0
2019-02-01 11:45:00,54.18,54.35,54.18,54.35,24518.0,43.5137,43.6503,43.5137,43.6503,24518.0
2019-02-01 11:50:00,54.34,54.38,54.33,54.38,19603.0,43.6422,43.6744,43.6342,43.6744,19603.0
2019-02-01 11:55:00,54.38,54.44,54.34,54.34,12673.0,43.6744,43.7226,43.6422,43.6422,12673.0
2019-02-01 12:00:00,54.33,54.33,54.24,54.31,18316.0,43.6342,43.6342,43.5619,43.6182,18316.0
2019-02-01 12:05:00,54.31,54.32,54.24,54.3,11690.0,43.6182,43.6262,43.5619,43.6101,11690.0
2019-02-01 12:10:00,54.3,54.34,54.27,54.3,16417.0,43.6101,43.6422,43.586,43.6101,16417.0
2019-02-01 12:15:00,54.29,54.31,54.26,54.28,14692.0,43.6021,43.6182,43.578,43.5941,14692.0
2019-02-01 12:20:00,54.29,54.29,54.19,54.22,11129.0,43.6021,43.6021,43.5218,43.5459,11129.0
2019-02-01 12:25:00,54.21,54.23,54.17,54.19,11000.0,43.5378,43.5539,43.5057,43.5218,11000.0
2019-02-01 12:30:00,54.17,54.21,54.17,54.18,11549.0,43.5057,43.5378,43.5057,43.5137,11549.0
2019-02-01 12:35:00,54.18,54.2,54.16,54.16,14529.0,43.5137,43.5298,43.4977,43.4977,14529.0
2019-02-01 12:40:00,54.15,54.21,54.15,54.2,28486.0,43.4897,43.5378,43.4897,43.5298,28486.0
2019-02-01 12:45:00,54.21,54.3,54.21,54.29,13659.0,43.5378,43.6101,43.5378,43.6021,13659.0
2019-02-01 12:50:00,54.29,54.38,54.29,54.35,13477.0,43.6021,43.6744,43.6021,43.6503,13477.0
2019-02-01 12:55:00,54.35,54.35,54.25,54.25,12463.0,43.6503,43.6503,43.57,43.57,12463.0
2019-02-01 13:00:00,54.24,54.25,54.2,54.22,13383.0,43.5619,43.57,43.5298,43.5459,13383.0
2019-02-01 13:05:00,54.21,54.21,54.19,54.2,7300.0,43.5378,43.5378,43.5218,43.5298,7300.0
2019-02-01 13:10:00,54.21,54.22,54.19,54.2,10887.0,43.5378,43.5459,43.5218,43.5298,10887.0
2019-02-01 13:15:00,54.19,54.2,54.1,54.13,12219.0,43.5218,43.5298,43.4495,43.4736,12219.0
2019-02-01 13:20:00,54.13,54.2,54.12,54.2,12399.0,43.4736,43.5298,43.4656,43.5298,12399.0
2019-02-01 13:25:00,54.2,54.32,54.2,54.31,47582.0,43.5298,43.6262,43.5298,43.6182,47582.0
2019-02-01 13:30:00,54.32,54.34,54.26,54.27,24192.0,43.6262,43.6422,43.578,43.586,24192.0
2019-02-01 13:35:00,54.25,54.29,54.23,54.27,13287.0,43.57,43.6021,43.5539,43.586,13287.0
2019-02-01 13:40:00,54.28,54.29,54.21,54.22,12505.0,43.5941,43.6021,43.5378,43.5459,12505.0
2019-02-01 13:45:00,54.22,54.26,54.2,54.26,24810.0,43.5459,43.578,43.5298,43.578,24810.0
2019-02-01 13:50:00,54.25,54.31,54.25,54.3,19192.0,43.57,43.6182,43.57,43.6101,19192.0
2019-02-01 13:55:00,54.29,54.31,54.26,54.28,22922.0,43.6021,43.6182,43.578,43.5941,22922.0
2019-02-01 14:00:00,54.28,54.28,54.18,54.2,23837.0,43.5941,43.5941,43.5137,43.5298,23837.0
2019-02-01 14:05:00,54.2,54.25,54.19,54.23,14491.0,43.5298,43.57,43.5218,43.5539,14491.0
2019-02-01 14:10:00,54.23,54.25,54.18,54.19,17149.0,43.5539,43.57,43.5137,43.5218,17149.0
2019-02-01 14:15:00,54.19,54.22,54.16,54.17,33030.0,43.5218,43.5459,43.4977,43.5057,33030.0
2019-02-01 14:20:00,54.18,54.21,54.14,54.16,24335.0,43.5137,43.5378,43.4816,43.4977,24335.0
2019-02-01 14:25:00,54.15,54.21,54.14,54.21,22865.0,43.4897,43.5378,43.4816,43.5378,22865.0
2019-02-01 14:30:00,54.21,54.3,54.21,54.3,17370.0,43.5378,43.6101,43.5378,43.6101,17370.0
2019-02-01 14:35:00,54.29,54.3,54.23,54.28,20475.0,43.6021,43.6101,43.5539,43.5941,20475.0
2019-02-01 14:40:00,54.28,54.31,54.27,54.28,14207.0,43.5941,43.6182,43.586,43.5941,14207.0
2019-02-01 14:45:00,54.28,54.29,54.23,54.24,16214.0,43.5941,43.6021,43.5539,43.5619,16214.0
2019-02-01 14:50:00,54.24,54.26,54.2,54.21,21283.0,43.5619,43.578,43.5298,43.5378,21283.0
2019-02-01 14:55:00,54.22,54.27,54.19,54.27,16103.0,43.5459,43.586,43.5218,43.586,16103.0
2019-02-01 15:00:00,54.26,54.27,54.18,54.2,29229.0,43.578,43.586,43.5137,43.5298,29229.0
2019-02-01 15:05:00,54.19,54.23,54.18,54.2,21523.0,43.5218,43.5539,43.5137,43.5298,21523.0
2019-02-01 15:10:00,54.2,54.23,54.18,54.22,19914.0,43.5298,43.5539,43.5137,43.5459,19914.0
2019-02-01 15:15:00,54.22,54.31,54.21,54.28,25912.0,43.5459,43.6182,43.5378,43.5941,25912.0
2019-02-01 15:20:00,54.29,54.3,54.24,54.25,20140.0,43.6021,43.6101,43.5619,43.57,20140.0
2019-02-01 15:25:00,54.24,54.27,54.23,54.27,31249.0,43.5619,43.586,43.5539,43.586,31249.0
2019-02-01 15:30:00,54.27,54.31,54.26,54.3,36382.0,43.586,43.6182,43.578,43.6101,36382.0
2019-02-01 15:35:00,54.31,54.41,54.3,54.41,22780.0,43.6182,43.6985,43.6101,43.6985,22780.0
2019-02-01 15:40:00,54.41,54.42,54.36,54.42,34041.0,43.6985,43.7065,43.6583,43.7065,34041.0
2019-02-01 15:45:00,54.42,54.48,54.42,54.45,50584.0,43.7065,43.7547,43.7065,43.7306,50584.0
2019-02-01 15:50:00,54.45,54.49,54.4,54.44,97593.0,43.7306,43.7627,43.6904,43.7226,97593.0
2019-02-01 15:55:00,54.43,54.53,54.42,54.5,137632.0,43.7145,43.7948,43.7065,43.7707,137632.0
2019-02-04 09:30:00,54.31,54.31,53.91,54.07,26441.0,43.6182,43.6182,43.2969,43.4254,26441.0
2019-02-04 09:35:00,54.03,54.21,54.03,54.21,16962.0,43.3933,43.5378,43.3933,43.5378,16962.0
2019-02-04 09:40:00,54.22,54.36,54.19,54.29,73410.0,43.5459,43.6583,43.5218,43.6021,73410.0
2019-02-04 09:45:00,54.29,54.41,54.29,54.39,26743.0,43.6021,43.6985,43.6021,43.6824,26743.0
2019-02-04 09:50:00,54.4,54.48,54.37,54.41,24995.0,43.6904,43.7547,43.6663,43.6985,24995.0
2019-02-04 09:55:00,54.41,54.45,54.41,54.42,28386.0,43.6985,43.7306,43.6985,43.7065,28386.0
2019-02-04 10:00:00,54.42,54.42,54.23,54.23,51575.0,43.7065,43.7065,43.5539,43.5539,51575.0
2019-02-04 10:05:00,54.23,54.23,54.02,54.16,25797.0,43.5539,43.5539,43.3852,43.4977,25797.0
2019-02-04 10:10:00,54.16,54.24,54.11,54.24,12711.0,43.4977,43.5619,43.4575,43.5619,12711.0
2019-02-04 10:15:00,54.25,54.28,54.21,54.21,11355.0,43.57,43.5941,43.5378,43.5378,11355.0
2019-02-04 10:20:00,54.21,54.21,54.13,54.14,11397.0,43.5378,43.5378,43.4736,43.4816,11397.0
2019-02-04 10:25:00,54.13,54.15,54.09,54.13,13968.0,43.4736,43.4897,43.4415,43.4736,13968.0
2019-02-04 10:30:00,54.13,54.24,54.12,54.23,19296.0,43.4736,43.5619,43.4656,43.5539,19296.0
2019-02-04 10:35:00,54.24,54.25,54.21,54.25,14427.0,43.5619,43.57,43.5378,43.57,14427.0
2019-02-04 10:40:00,54.25,54.33,54.19,54.32,14024.0,43.57,43.6342,43.5218,43.6262,14024.0
2019-02-04 10:45:00,54.33,54.4,54.3,54.4,10463.0,43.6342,43.6904,43.6101,43.6904,10463.0
2019-02-04 10:50:00,54.4,54.42,54.37,54.37,26255.0,43.6904,43.7065,43.6663,43.6663,26255.0
2019-02-04 10:55:00,54.37,54.43,54.37,54.4,13345.0,43.6663,43.7145,43.6663,43.6904,13345.0
2019-02-04 11:00:00,54.38,54.45,54.37,54.41,81545.0,43.6744,43.7306,43.6663,43.6985,81545.0
2019-02-04 11:05:00,54.41,54.47,54.39,54.4,15702.0,43.6985,43.7467,43.6824,43.6904,15702.0
2019-02-04 11:10:00,54.4,54.46,54.38,54.43,16527.0,43.6904,43.7386,43.6744,43.7145,16527.0
2019-02-04 11:15:00,54.45,54.46,54.43,54.45,6983.0,43.7306,43.7386,43.7145,43.7306,6983.0
2019-02-04 11:20:00,54.45,54.48,54.44,54.46,7004.0,43.7306,43.7547,43.7226,43.7386,7004.0
2019-02-04 11:25:00,54.47,54.55,54.47,54.55,15221.0,43.7467,43.8109,43.7467,43.8109,15221.0
2019-02-04 11:30:00,54.55,54.56,54.45,54.51,10842.0,43.8109,43.8189,43.7306,43.7788,10842.0
2019-02-04 11:35:00,54.5,54.52,54.48,54.49,9365.0,43.7707,43.7868,43.7547,43.7627,9365.0
2019-02-04 11:40:00,54.48,54.51,54.48,54.5,8469.0,43.7547,43.7788,43.7547,43.7707,8469.0
2019-02-04 11:45:00,54.51,54.6,54.5,54.6,62412.0,43.7788,43.8511,43.7707,43.8511,62412.0
2019-02-04 11:50:00,54.58,54.65,54.58,54.65,15392.0,43.835,43.8912,43.835,43.8912,15392.0
2019-02-04 11:55:00,54.64,54.65,54.58,54.62,11252.0,43.8832,43.8912,43.835,43.8671,11252.0
2019-02-04 12:00:00,54.62,54.64,54.57,54.58,9626.0,43.8671,43.8832,43.827,43.835,9626.0
2019-02-04 12:05:00,54.6,54.67,54.59,54.66,17810.0,43.8511,43.9073,43.843,43.8992,17810.0
2019-02-04 12:10:00,54.66,54.72,54.66,54.7,10155.0,43.8992,43.9474,43.8992,43.9314,10155.0
2019-02-04 12:15:00,54.69,54.72,54.64,54.66,14099.0,43.9233,43.9474,43.8832,43.8992,14099.0
2019-02-04 12:20:00,54.67,54.67,54.61,54.62,8482.0,43.9073,43.9073,43.8591,43.8671,8482.0
2019-02-04 12:25:00,54.62,54.65,54.61,54.65,7376.0,43.8671,43.8912,43.8591,43.8912,7376.0
2019-02-04 12:30:00,54.64,54.69,54.64,54.65,11169.0,43.8832,43.9233,43.8832,43.8912,11169.0
2019-02-04 12:35:00,54.64,54.67,54.63,54.65,8291.0,43.8832,43.9073,43.8752,43.8912,8291.0
2019-02-04 12:40:00,54.66,54.67,54.6,54.61,14862.0,43.8992,43.9073,43.8511,43.8591,14862.0
2019-02-04 12:45:00,54.6,54.61,54.53,54.58,16550.0,43.8511,43.8591,43.7948,43.835,16550.0
2019-02-04 12:50:00,54.61,54.65,54.6,54.64,8940.0,43.8591,43.8912,43.8511,43.8832,8940.0
2019-02-04 12:55:00,54.65,54.67,54.61,54.66,16281.0,43.8912,43.9073,43.8591,43.8992,16281.0
2019-02-04 13:00:00,54.65,54.66,54.61,54.65,8841.0,43.8912,43.8992,43.8591,43.8912,8841.0
2019-02-04 13:05:00,54.65,54.7,54.65,54.69,28544.0,43.8912,43.9314,43.8912,43.9233,28544.0
2019-02-04 13:10:00,54.7,54.71,54.69,54.7,9193.0,43.9314,43.9394,43.9233,43.9314,9193.0
2019-02-04 13:15:00,54.7,54.74,54.7,54.73,26263.0,43.9314,43.9635,43.9314,43.9555,26263.0
2019-02-04 13:20:00,54.73,54.79,54.72,54.77,64154.0,43.9555,44.0037,43.9474,43.9876,64154.0
2019-02-04 13:25:00,54.77,54.78,54.72,54.78,28615.0,43.9876,43.9956,43.9474,43.9956,28615.0
2019-02-04 13:30:00,54.78,54.79,54.76,54.78,23693.0,43.9956,44.0037,43.9796,43.9956,23693.0
2019-02-04 13:35:00,54.77,54.79,54.76,54.77,14792.0,43.9876,44.0037,43.9796,43.9876,14792.0
2019-02-04 13:40:00,54.77,54.78,54.75,54.75,4334.0,43.9876,43.9956,43.9715,43.9715,4334.0
2019-02-04 13:45:00,54.75,54.78,54.74,54.76,7401.0,43.9715,43.9956,43.9635,43.9796,7401.0
2019-02-04 13:50:00,54.76,54.78,54.76,54.77,11042.0,43.9796,43.9956,43.9796,43.9876,11042.0
2019-02-04 13:55:00,54.76,54.8,54.76,54.8,5407.0,43.9796,44.0117,43.9796,44.0117,5407.0
2019-02-04 14:00:00,54.79,54.8,54.76,54.79,11029.0,44.0037,44.0117,43.9796,44.0037,11029.0
2019-02-04 14:05:00,54.79,54.81,54.78,54.81,12404.0,44.0037,44.0197,43.9956,44.0197,12404.0
2019-02-04 14:10:00,54.81,54.83,54.79,54.8,11112.0,44.0197,44.0358,44.0037,44.0117,11112.0
2019-02-04 14:15:00,54.79,54.79,54.67,54.68,13547.0,44.0037,44.0037,43.9073,43.9153,13547.0
2019-02-04 14:20:00,54.69,54.69,54.63,54.63,22711.0,43.9233,43.9233,43.8752,43.8752,22711.0
2019-02-04 14:25:00,54.63,54.64,54.61,54.63,10643.0,43.8752,43.8832,43.8591,43.8752,10643.0
2019-02-04 14:30:00,54.64,54.69,54.64,54.67,12242.0,43.8832,43.9233,43.8832,43.9073,12242.0
2019-02-04 14:35:00,54.67,54.67,54.62,54.63,6800.0,43.9073,43.9073,43.8671,43.8752,6800.0
2019-02-04 14:40:00,54.63,54.66,54.63,54.66,9234.0,43.8752,43.8992,43.8752,43.8992,9234.0
2019-02-04 14:45:00,54.65,54.66,54.6,54.61,8027.0,43.8912,43.8992,43.8511,43.8591,8027.0
2019-02-04 14:50:00,54.6,54.64,54.6,54.62,15415.0,43.8511,43.8832,43.8511,43.8671,15415.0
2019-02-04 14:55:00,54.62,54.63,54.61,54.63,9105.0,43.8671,43.8752,43.8591,43.8752,9105.0
2019-02-04 15:00:00,54.63,54.64,54.62,54.64,14518.0,43.8752,43.8832,43.8671,43.8832,14518.0
2019-02-04 15:05:00,54.63,54.67,54.63,54.66,20774.0,43.8752,43.9073,43.8752,43.8992,20774.0
2019-02-04 15:10:00,54.66,54.69,54.64,54.66,24871.0,43.8992,43.9233,43.8832,43.8992,24871.0
2019-02-04 15:15:00,54.66,54.71,54.66,54.71,10031.0,43.8992,43.9394,43.8992,43.9394,10031.0
2019-02-04 15:20:00,54.7,54.72,54.69,54.72,15633.0,43.9314,43.9474,43.9233,43.9474,15633.0
2019-02-04 15:25:00,54.73,54.73,54.69,54.71,18410.0,43.9555,43.9555,43.9233,43.9394,18410.0
2019-02-04 15:30:00,54.7,54.76,54.69,54.74,32954.0,43.9314,43.9796,43.9233,43.9635,32954.0
2019-02-04 15:35:00,54.75,54.81,54.72,54.8,38148.0,43.9715,44.0197,43.9474,44.0117,38148.0
2019-02-04 15:40:00,54.8,54.89,54.78,54.87,56159.0,44.0117,44.084,43.9956,44.0679,56159.0
2019-02-04 15:45:00,54.88,54.93,54.81,54.86,73421.0,44.0759,44.1161,44.0197,44.0599,73421.0
2019-02-04 15:50:00,54.85,54.94,54.82,54.89,80122.0,44.0518,44.1241,44.0278,44.084,80122.0
2019-02-04 15:55:00,54.9,55.0,54.9,54.97,193954.0,44.092,44.1723,44.092,44.1482,193954.0
2019-02-05 09:30:00,54.87,54.87,54.49,54.66,75334.0,44.0679,44.0679,43.7627,43.8992,75334.0
2019-02-05 09:35:00,54.68,54.71,54.53,54.61,39270.0,43.9153,43.9394,43.7948,43.8591,39270.0
2019-02-05 09:40:00,54.59,54.66,54.52,54.64,49763.0,43.843,43.8992,43.7868,43.8832,49763.0
2019-02-05 09:45:00,54.64,54.65,54.55,54.6,32413.0,43.8832,43.8912,43.8109,43.8511,32413.0
2019-02-05 09:50:00,54.6,54.73,54.6,54.66,19308.0,43.8511,43.9555,43.8511,43.8992,19308.0
2019-02-05 09:55:00,54.66,54.71,54.65,54.67,18706.0,43.8992,43.9394,43.8912,43.9073,18706.0
2019-02-05 10:00:00,54.66,54.72,54.64,54.64,25446.0,43.8992,43.9474,43.8832,43.8832,25446.0
2019-02-05 10:05:00,54.64,54.71,54.64,54.66,332018.0,43.8832,43.9394,43.8832,43.8992,332018.0
2019-02-05 10:10:00,54.67,54.75,54.67,54.68,24301.0,43.9073,43.9715,43.9073,43.9153,24301.0
2019-02-05 10:15:00,54.68,54.85,54.68,54.83,19710.0,43.9153,44.0518,43.9153,44.0358,19710.0
2019-02-05 10:20:00,54.83,54.83,54.72,54.74,15818.0,44.0358,44.0358,43.9474,43.9635,15818.0
2019-02-05 10:25:00,54.75,54.88,54.75,54.88,17111.0,43.9715,44.0759,43.9715,44.0759,17111.0
2019-02-05 10:30:00,54.88,54.93,54.87,54.91,8369.0,44.0759,44.1161,44.0679,44.1,8369.0
2019-02-05 10:35:00,54.91,54.91,54.79,54.8,15174.0,44.1,44.1,44.0037,44.0117,15174.0
2019-02-05 10:40:00,54.79,54.86,54.79,54.85,13315.0,44.0037,44.0599,44.0037,44.0518,13315.0
2019-02-05 10:45:00,54.85,54.92,54.84,54.87,17029.0,44.0518,44.1081,44.0438,44.0679,17029.0
2019-02-05 10:50:00,54.87,54.87,54.8,54.84,10960.0,44.0679,44.0679,44.0117,44.0438,10960.0
2019-02-05 10:55:00,54.84,54.9,54.81,54.87,37540.0,44.0438,44.092,44.0197,44.0679,37540.0
2019-02-05 11:00:00,54.87,54.87,54.77,54.78,13956.0,44.0679,44.0679,43.9876,43.9956,13956.0
2019-02-05 11:05:00,54.77,54.79,54.74,54.75,16431.0,43.9876,44.0037,43.9635,43.9715,16431.0
2019-02-05 11:10:00,54.76,54.78,54.74,54.76,13959.0,43.9796,43.9956,43.9635,43.9796,13959.0
2019-02-05 11:15:00,54.76,54.78,54.73,54.77,16311.0,43.9796,43.9956,43.9555,43.9876,16311.0
2019-02-05 11:20:00,54.77,54.82,54.76,54.82,14276.0,43.9876,44.0278,43.9796,44.0278,14276.0
2019-02-05 11:25:00,54.83,54.88,54.82,54.86,117217.0,44.0358,44.0759,44.0278,44.0599,117217.0
2019-02-05 11:30:00,54.86,54.89,54.82,54.89,14435.0,44.0599,44.084,44.0278,44.084,14435.0
2019-02-05 11:35:00,54.88,54.88,54.82,54.84,13153.0,44.0759,44.0759,44.0278,44.0438,13153.0
2019-02-05 11:40:00,54.84,54.86,54.8,54.82,10446.0,44.0438,44.0599,44.0117,44.0278,10446.0
2019-02-05 11:45:00,54.82,54.83,54.77,54.79,13447.0,44.0278,44.0358,43.9876,44.0037,13447.0
2019-02-05 11:50:00,54.8,54.83,54.78,54.8,19547.0,44.0117,44.0358,43.9956,44.0117,19547.0
2019-02-05 11:55:00,54.81,54.87,54.81,54.86,17309.0,44.0197,44.0679,44.0197,44.0599,17309.0
2019-02-05 12:00:00,54.86,54.89,54.85,54.87,15070.0,44.0599,44.084,44.0518,44.0679,15070.0
2019-02-05 12:05:00,54.86,54.86,54.83,54.86,13660.0,44.0599,44.0599,44.0358,44.0599,13660.0
2019-02-05 12:10:00,54.85,54.91,54.85,54.91,20067.0,44.0518,44.1,44.0518,44.1,20067.0
2019-02-05 12:15:00,54.91,54.95,54.87,54.88,26214.0,44.1,44.1322,44.0679,44.0759,26214.0
2019-02-05 12:20:00,54.88,54.9,54.86,54.88,9323.0,44.0759,44.092,44.0599,44.0759,9323.0
2019-02-05 12:25:00,54.88,54.89,54.86,54.87,12680.0,44.0759,44.084,44.0599,44.0679,12680.0
2019-02-05 12:30:00,54.87,54.88,54.81,54.81,11857.0,44.0679,44.0759,44.0197,44.0197,11857.0
2019-02-05 12:35:00,54.81,54.83,54.79,54.83,10948.0,44.0197,44.0358,44.0037,44.0358,10948.0
2019-02-05 12:40:00,54.82,54.83,54.79,54.83,12125.0,44.0278,44.0358,44.0037,44.0358,12125.0
2019-02-05 12:45:00,54.81,54.85,54.81,54.82,9113.0,44.0197,44.0518,44.0197,44.0278,9113.0
2019-02-05 12:50:00,54.83,54.85,54.79,54.79,18714.0,44.0358,44.0518,44.0037,44.0037,18714.0
2019-02-05 12:55:00,54.8,54.83,54.79,54.8,11844.0,44.0117,44.0358,44.0037,44.0117,11844.0
2019-02-05 13:00:00,54.81,54.82,54.77,54.77,9811.0,44.0197,44.0278,43.9876,43.9876,9811.0
2019-02-05 13:05:00,54.77,54.79,54.75,54.76,27843.0,43.9876,44.0037,43.9715,43.9796,27843.0
2019-02-05 13:10:00,54.77,54.8,54.76,54.77,17747.0,43.9876,44.0117,43.9796,43.9876,17747.0
2019-02-05 13:15:00,54.77,54.81,54.76,54.8,14671.0,43.9876,44.0197,43.9796,44.0117,14671.0
2019-02-05 13:20:00,54.81,54.83,54.8,54.82,25497.0,44.0197,44.0358,44.0117,44.0278,25497.0
2019-02-05 13:25:00,54.82,54.83,54.77,54.78,7700.0,44.0278,44.0358,43.9876,43.9956,7700.0
2019-02-05 13:30:00,54.77,54.79,54.73,54.75,23829.0,43.9876,44.0037,43.9555,43.9715,23829.0
2019-02-05 13:35:00,54.74,54.79,54.74,54.79,9807.0,43.9635,44.0037,43.9635,44.0037,9807.0
2019-02-05 13:40:00,54.79,54.81,54.78,54.81,14442.0,44.0037,44.0197,43.9956,44.0197,14442.0
2019-02-05 13:45:00,54.8,54.82,54.8,54.82,11514.0,44.0117,44.0278,44.0117,44.0278,11514.0
2019-02-05 13:50:00,54.82,54.82,54.79,54.81,8800.0,44.0278,44.0278,44.0037,44.0197,8800.0
2019-02-05 13:55:00,54.81,54.83,54.8,54.82,27757.0,44.0197,44.0358,44.0117,44.0278,27757.0
2019-02-05 14:00:00,54.82,54.84,54.8,54.84,20175.0,44.0278,44.0438,44.0117,44.0438,20175.0
2019-02-05 14:05:00,54.84,54.87,54.81,54.82,26710.0,44.0438,44.0679,44.0197,44.0278,26710.0
2019-02-05 14:10:00,54.82,54.84,54.81,54.82,17759.0,44.0278,44.0438,44.0197,44.0278,17759.0
2019-02-05 14:15:00,54.82,54.83,54.81,54.82,8052.0,44.0278,44.0358,44.0197,44.0278,8052.0
2019-02-05 14:20:00,54.83,54.84,54.79,54.79,42251.0,44.0358,44.0438,44.0037,44.0037,42251.0
2019-02-05 14:25:00,54.8,54.8,54.77,54.78,10284.0,44.0117,44.0117,43.9876,43.9956,10284.0
2019-02-05 14:30:00,54.77,54.79,54.75,54.78,28372.0,43.9876,44.0037,43.9715,43.9956,28372.0
2019-02-05 14:35:00,54.78,54.8,54.75,54.8,31632.0,43.9956,44.0117,43.9715,44.0117,31632.0
2019-02-05 14:40:00,54.79,54.84,54.79,54.84,34990.0,44.0037,44.0438,44.0037,44.0438,34990.0
2019-02-05 14:45:00,54.83,54.86,54.81,54.86,18850.0,44.0358,44.0599,44.0197,44.0599,18850.0
2019-02-05 14:50:00,54.85,54.86,54.82,54.83,30174.0,44.0518,44.0599,44.0278,44.0358,30174.0
2019-02-05 14:55:00,54.83,54.87,54.83,54.87,9158.0,44.0358,44.0679,44.0358,44.0679,9158.0
2019-02-05 15:00:00,54.87,54.91,54.87,54.89,24726.0,44.0679,44.1,44.0679,44.084,24726.0
2019-02-05 15:05:00,54.88,54.93,54.88,54.92,25894.0,44.0759,44.1161,44.0759,44.1081,25894.0
2019-02-05 15:10:00,54.93,54.98,54.92,54.98,48815.0,44.1161,44.1563,44.1081,44.1563,48815.0
2019-02-05 15:15:00,54.98,54.98,54.92,54.93,27452.0,44.1563,44.1563,44.1081,44.1161,27452.0
2019-02-05 15:20:00,54.93,54.96,54.92,54.95,14421.0,44.1161,44.1402,44.1081,44.1322,14421.0
2019-02-05 15:25:00,54.96,54.96,54.9,54.92,23540.0,44.1402,44.1402,44.092,44.1081,23540.0
2019-02-05 15:30:00,54.92,54.97,54.92,54.95,28517.0,44.1081,44.1482,44.1081,44.1322,28517.0
2019-02-05 15:35:00,54.95,55.05,54.94,55.03,36681.0,44.1322,44.2125,44.1241,44.1964,36681.0
2019-02-05 15:40:00,55.03,55.04,54.85,54.87,98738.0,44.1964,44.2044,44.0518,44.0679,98738.0
2019-02-05 15:45:00,54.88,54.88,54.83,54.84,77001.0,44.0759,44.0759,44.0358,44.0438,77001.0
2019-02-05 15:50:00,54.84,54.84,54.73,54.73,91123.0,44.0438,44.0438,43.9555,43.9555,91123.0
2019-02-05 15:55:00,54.73,54.93,54.73,54.9,173884.0,43.9555,44.1161,43.9555,44.092,173884.0
2019-02-06 09:30:00,54.75,55.0,54.71,54.71,20273.0,43.9715,44.1723,43.9394,43.9394,20273.0
2019-02-06 09:35:00,54.79,54.93,54.76,54.82,23343.0,44.0037,44.1161,43.9796,44.0278,23343.0
2019-02-06 09:40:00,54.82,54.83,54.71,54.76,22441.0,44.0278,44.0358,43.9394,43.9796,22441.0
2019-02-06 09:45:00,54.76,54.78,54.69,54.71,19656.0,43.9796,43.9956,43.9233,43.9394,19656.0
2019-02-06 09:50:00,54.71,54.75,54.68,54.74,16050.0,43.9394,43.9715,43.9153,43.9635,16050.0
2019-02-06 09:55:00,54.75,54.79,54.71,54.77,18369.0,43.9715,44.0037,43.9394,43.9876,18369.0
2019-02-06 10:00:00,54.77,54.8,54.74,54.74,13893.0,43.9876,44.0117,43.9635,43.9635,13893.0
2019-02-06 10:05:00,54.74,54.82,54.73,54.81,10650.0,43.9635,44.0278,43.9555,44.0197,10650.0
2019-02-06 10:10:00,54.82,54.86,54.79,54.84,14567.0,44.0278,44.0599,44.0037,44.0438,14567.0
2019-02-06 10:15:00,54.85,54.92,54.8,54.91,17725.0,44.0518,44.1081,44.0117,44.1,17725.0
2019-02-06 10:20:00,54.91,55.02,54.91,54.99,10913.0,44.1,44.1884,44.1,44.1643,10913.0
2019-02-06 10:25:00,54.99,55.0,54.91,54.94,17711.0,44.1643,44.1723,44.1,44.1241,17711.0
2019-02-06 10:30:00,54.94,54.96,54.92,54.93,9482.0,44.1241,44.1402,44.1081,44.1161,9482.0
2019-02-06 10:35:00,54.94,54.97,54.89,54.97,21927.0,44.1241,44.1482,44.084,44.1482,21927.0
2019-02-06 10:40:00,54.98,54.98,54.92,54.98,27797.0,44.1563,44.1563,44.1081,44.1563,27797.0
2019-02-06 10:45:00,54.98,55.01,54.95,54.97,33956.0,44.1563,44.1803,44.1322,44.1482,33956.0
2019-02-06 10:50:00,54.97,55.03,54.95,54.98,26572.0,44.1482,44.1964,44.1322,44.1563,26572.0
2019-02-06 10:55:00,54.98,55.0,54.97,54.99,7872.0,44.1563,44.1723,44.1482,44.1643,7872.0
2019-02-06 11:00:00,55.01,55.02,54.94,54.97,18546.0,44.1803,44.1884,44.1241,44.1482,18546.0
2019-02-06 11:05:00,54.96,54.98,54.94,54.96,22663.0,44.1402,44.1563,44.1241,44.1402,22663.0
2019-02-06 11:10:00,54.95,54.97,54.91,54.91,21102.0,44.1322,44.1482,44.1,44.1,21102.0
2019-02-06 11:15:00,54.92,54.97,54.89,54.97,10738.0,44.1081,44.1482,44.084,44.1482,10738.0
2019-02-06 11:20:00,54.98,54.98,54.89,54.91,11019.0,44.1563,44.1563,44.084,44.1,11019.0
2019-02-06 11:25:00,54.9,55.05,54.9,55.03,10457.0,44.092,44.2125,44.092,44.1964,10457.0
2019-02-06 11:30:00,55.03,55.04,54.97,54.98,15298.0,44.1964,44.2044,44.1482,44.1563,15298.0
2019-02-06 11:35:00,54.99,55.0,54.95,54.98,23830.0,44.1643,44.1723,44.1322,44.1563,23830.0
2019-02-06 11:40:00,54.97,55.0,54.95,54.95,31844.0,44.1482,44.1723,44.1322,44.1322,31844.0
2019-02-06 11:45:00,54.95,54.96,54.91,54.96,10008.0,44.1322,44.1402,44.1,44.1402,10008.0
2019-02-06 11:50:00,54.96,55.03,54.94,55.0,10212.0,44.1402,44.1964,44.1241,44.1723,10212.0
2019-02-06 11:55:00,55.01,55.05,55.0,55.02,12941.0,44.1803,44.2125,44.1723,44.1884,12941.0
2019-02-06 12:00:00,55.03,55.09,55.03,55.08,10697.0,44.1964,44.2446,44.1964,44.2366,10697.0
2019-02-06 12:05:00,55.07,55.09,55.03,55.05,13216.0,44.2285,44.2446,44.1964,44.2125,13216.0
2019-02-06 12:10:00,55.05,55.08,55.05,55.08,11590.0,44.2125,44.2366,44.2125,44.2366,11590.0
2019-02-06 12:15:00,55.07,55.08,55.04,55.08,7399.0,44.2285,44.2366,44.2044,44.2366,7399.0
2019-02-06 12:20:00,55.08,55.1,55.06,55.07,11422.0,44.2366,44.2526,44.2205,44.2285,11422.0
2019-02-06 12:25:00,55.07,55.08,55.04,55.07,13530.0,44.2285,44.2366,44.2044,44.2285,13530.0
2019-02-06 12:30:00,55.07,55.09,55.06,55.07,12498.0,44.2285,44.2446,44.2205,44.2285,12498.0
2019-02-06 12:35:00,55.08,55.08,55.06,55.08,15658.0,44.2366,44.2366,44.2205,44.2366,15658.0
2019-02-06 12:40:00,55.08,55.08,55.05,55.06,9030.0,44.2366,44.2366,44.2125,44.2205,9030.0
2019-02-06 12:45:00,55.07,55.08,55.06,55.08,11517.0,44.2285,44.2366,44.2205,44.2366,11517.0
2019-02-06 12:50:00,55.08,55.09,55.05,55.05,11982.0,44.2366,44.2446,44.2125,44.2125,11982.0
2019-02-06 12:55:00,55.05,55.08,55.05,55.08,15707.0,44.2125,44.2366,44.2125,44.2366,15707.0
2019-02-06 13:00:00,55.08,55.1,55.06,55.08,20051.0,44.2366,44.2526,44.2205,44.2366,20051.0
2019-02-06 13:05:00,55.08,55.08,55.05,55.08,9659.0,44.2366,44.2366,44.2125,44.2366,9659.0
2019-02-06 13:10:00,55.08,55.08,55.04,55.04,24788.0,44.2366,44.2366,44.2044,44.2044,24788.0
2019-02-06 13:15:00,55.05,55.08,55.01,55.05,9552.0,44.2125,44.2366,44.1803,44.2125,9552.0
2019-02-06 13:20:00,55.05,55.07,55.04,55.04,8860.0,44.2125,44.2285,44.2044,44.2044,8860.0
2019-02-06 13:25:00,55.04,55.07,55.03,55.05,5361.0,44.2044,44.2285,44.1964,44.2125,5361.0
2019-02-06 13:30:00,55.05,55.07,55.04,55.06,9236.0,44.2125,44.2285,44.2044,44.2205,9236.0
2019-02-06 13:35:00,55.06,55.08,55.04,55.04,11629.0,44.2205,44.2366,44.2044,44.2044,11629.0
2019-02-06 13:40:00,55.05,55.07,55.05,55.07,5224.0,44.2125,44.2285,44.2125,44.2285,5224.0
2019-02-06 13:45:00,55.06,55.07,55.03,55.04,8794.0,44.2205,44.2285,44.1964,44.2044,8794.0
2019-02-06 13:50:00,55.04,55.05,55.03,55.05,4046.0,44.2044,44.2125,44.1964,44.2125,4046.0
2019-02-06 13:55:00,55.06,55.07,55.01,55.01,9872.0,44.2205,44.2285,44.1803,44.1803,9872.0
2019-02-06 14:00:00,55.02,55.03,54.99,54.99,5831.0,44.1884,44.1964,44.1643,44.1643,5831.0
2019-02-06 14:05:00,55.0,55.0,54.94,54.95,5400.0,44.1723,44.1723,44.1241,44.1322,5400.0
2019-02-06 14:10:00,54.95,54.97,54.93,54.96,6251.0,44.1322,44.1482,44.1161,44.1402,6251.0
2019-02-06 14:15:00,54.95,55.03,54.95,55.02,168599.0,44.1322,44.1964,44.1322,44.1884,168599.0
2019-02-06 14:20:00,55.03,55.08,55.03,55.04,23668.0,44.1964,44.2366,44.1964,44.2044,23668.0
2019-02-06 14:25:00,55.02,55.03,55.0,55.02,15108.0,44.1884,44.1964,44.1723,44.1884,15108.0
2019-02-06 14:30:00,55.01,55.02,54.96,54.98,11021.0,44.1803,44.1884,44.1402,44.1563,11021.0
2019-02-06 14:35:00,54.98,54.98,54.94,54.96,21443.0,44.1563,44.1563,44.1241,44.1402,21443.0
2019-02-06 14:40:00,54.96,54.98,54.84,54.89,187252.0,44.1402,44.1563,44.0438,44.084,187252.0
2019-02-06 14:45:00,54.89,54.94,54.86,54.94,45943.0,44.084,44.1241,44.0599,44.1241,45943.0
2019-02-06 14:50:00,54.94,54.96,54.89,54.9,38694.0,44.1241,44.1402,44.084,44.092,38694.0
2019-02-06 14:55:00,54.89,54.92,54.87,54.91,19636.0,44.084,44.1081,44.0679,44.1,19636.0
2019-02-06 15:00:00,54.91,54.92,54.88,54.92,17906.0,44.1,44.1081,44.0759,44.1081,17906.0
2019-02-06 15:05:00,54.91,54.92,54.89,54.89,13257.0,44.1,44.1081,44.084,44.084,13257.0
2019-02-06 15:10:00,54.9,54.95,54.88,54.9,19478.0,44.092,44.1322,44.0759,44.092,19478.0
2019-02-06 15:15:00,54.91,54.92,54.9,54.91,8806.0,44.1,44.1081,44.092,44.1,8806.0
2019-02-06 15:20:00,54.91,54.99,54.91,54.98,15539.0,44.1,44.1643,44.1,44.1563,15539.0
2019-02-06 15:25:00,54.98,54.98,54.91,54.93,19428.0,44.1563,44.1563,44.1,44.1161,19428.0
2019-02-06 15:30:00,54.93,54.95,54.92,54.95,30311.0,44.1161,44.1322,44.1081,44.1322,30311.0
2019-02-06 15:35:00,54.94,54.95,54.89,54.92,32152.0,44.1241,44.1322,44.084,44.1081,32152.0
2019-02-06 15:40:00,54.92,54.95,54.91,54.94,55307.0,44.1081,44.1322,44.1,44.1241,55307.0
2019-02-06 15:45:00,54.93,54.97,54.88,54.96,57713.0,44.1161,44.1482,44.0759,44.1402,57713.0
2019-02-06 15:50:00,54.96,55.01,54.93,54.99,64199.0,44.1402,44.1803,44.1161,44.1643,64199.0
2019-02-06 15:55:00,54.99,55.03,54.98,54.99,164938.0,44.1643,44.1964,44.1563,44.1643,164938.0
2019-02-07 09:30:00,55.0,55.03,54.76,54.98,80281.0,44.1723,44.1964,43.9796,44.1563,80281.0
2019-02-07 09:35:00,54.97,55.02,54.85,54.87,68282.0,44.1482,44.1884,44.0518,44.0679,68282.0
2019-02-07 09:40:00,54.87,54.91,54.8,54.8,28279.0,44.0679,44.1,44.0117,44.0117,28279.0
2019-02-07 09:45:00,54.8,54.89,54.78,54.78,34359.0,44.0117,44.084,43.9956,43.9956,34359.0
2019-02-07 09:50:00,54.78,54.87,54.76,54.83,14293.0,43.9956,44.0679,43.9796,44.0358,14293.0
2019-02-07 09:55:00,54.81,54.93,54.8,54.89,19930.0,44.0197,44.1161,44.0117,44.084,19930.0
2019-02-07 10:00:00,54.92,55.03,54.92,55.01,15227.0,44.1081,44.1964,44.1081,44.1803,15227.0
2019-02-07 10:05:00,55.02,55.08,54.99,54.99,14839.0,44.1884,44.2366,44.1643,44.1643,14839.0
2019-02-07 10:10:00,55.0,55.08,54.99,55.07,15022.0,44.1723,44.2366,44.1643,44.2285,15022.0
2019-02-07 10:15:00,55.07,55.09,55.02,55.06,12687.0,44.2285,44.2446,44.1884,44.2205,12687.0
2019-02-07 10:20:00,55.07,55.25,55.06,55.22,19024.0,44.2285,44.3731,44.2205,44.349,19024.0
2019-02-07 10:25:00,55.22,55.24,55.11,55.11,7233.0,44.349,44.3651,44.2607,44.2607,7233.0
2019-02-07 10:30:00,55.09,55.13,54.94,54.95,21243.0,44.2446,44.2767,44.1241,44.1322,21243.0
2019-02-07 10:35:00,54.95,55.06,54.95,55.04,11623.0,44.1322,44.2205,44.1322,44.2044,11623.0
2019-02-07 10:40:00,55.05,55.07,54.99,55.01,10965.0,44.2125,44.2285,44.1643,44.1803,10965.0
2019-02-07 10:45:00,55.02,55.02,54.95,54.95,35833.0,44.1884,44.1884,44.1322,44.1322,35833.0
2019-02-07 10:50:00,54.95,55.05,54.93,55.05,28249.0,44.1322,44.2125,44.1161,44.2125,28249.0
2019-02-07 10:55:00,55.07,55.09,55.01,55.08,23370.0,44.2285,44.2446,44.1803,44.2366,23370.0
2019-02-07 11:00:00,55.09,55.18,55.06,55.07,25514.0,44.2446,44.3169,44.2205,44.2285,25514.0
2019-02-07 11:05:00,55.07,55.14,55.02,55.13,32013.0,44.2285,44.2848,44.1884,44.2767,32013.0
2019-02-07 11:10:00,55.12,55.13,55.06,55.13,28517.0,44.2687,44.2767,44.2205,44.2767,28517.0
2019-02-07 11:15:00,55.13,55.23,55.12,55.23,32989.0,44.2767,44.357,44.2687,44.357,32989.0
2019-02-07 11:20:00,55.23,55.24,55.11,55.12,16738.0,44.357,44.3651,44.2607,44.2687,16738.0
2019-02-07 11:25:00,55.13,55.21,55.12,55.16,38617.0,44.2767,44.341,44.2687,44.3008,38617.0
2019-02-07 11:30:00,55.17,55.26,55.16,55.23,20158.0,44.3088,44.3811,44.3008,44.357,20158.0
2019-02-07 11:35:00,55.24,55.25,55.2,55.21,24993.0,44.3651,44.3731,44.3329,44.341,24993.0
2019-02-07 11:40:00,55.21,55.23,55.17,55.21,13542.0,44.341,44.357,44.3088,44.341,13542.0
2019-02-07 11:45:00,55.21,55.21,55.15,55.17,20997.0,44.341,44.341,44.2928,44.3088,20997.0
2019-02-07 11:50:00,55.17,55.18,55.09,55.09,19791.0,44.3088,44.3169,44.2446,44.2446,19791.0
2019-02-07 11:55:00,55.09,55.1,55.05,55.06,26546.0,44.2446,44.2526,44.2125,44.2205,26546.0
2019-02-07 12:00:00,55.05,55.18,55.05,55.18,20113.0,44.2125,44.3169,44.2125,44.3169,20113.0
2019-02-07 12:05:00,55.17,55.17,55.1,55.14,11549.0,44.3088,44.3088,44.2526,44.2848,11549.0
2019-02-07 12:10:00,55.14,55.14,55.08,55.09,20512.0,44.2848,44.2848,44.2366,44.2446,20512.0
2019-02-07 12:15:00,55.09,55.11,55.08,55.09,15547.0,44.2446,44.2607,44.2366,44.2446,15547.0
2019-02-07 12:20:00,55.09,55.11,55.02,55.02,14137.0,44.2446,44.2607,44.1884,44.1884,14137.0
2019-02-07 12:25:00,55.03,55.03,54.98,55.0,12549.0,44.1964,44.1964,44.1563,44.1723,12549.0
2019-02-07 12:30:00,54.98,55.03,54.98,55.01,6230.0,44.1563,44.1964,44.1563,44.1803,6230.0
2019-02-07 12:35:00,55.02,55.03,55.0,55.0,15543.0,44.1884,44.1964,44.1723,44.1723,15543.0
2019-02-07 12:40:00,54.99,54.99,54.94,54.94,21093.0,44.1643,44.1643,44.1241,44.1241,21093.0
2019-02-07 12:45:00,54.93,54.95,54.89,54.91,14085.0,44.1161,44.1322,44.084,44.1,14085.0
2019-02-07 12:50:00,54.91,54.98,54.9,54.98,5074.0,44.1,44.1563,44.092,44.1563,5074.0
2019-02-07 12:55:00,54.97,54.98,54.94,54.97,6311.0,44.1482,44.1563,44.1241,44.1482,6311.0
2019-02-07 13:00:00,54.99,55.08,54.99,55.08,11331.0,44.1643,44.2366,44.1643,44.2366,11331.0
2019-02-07 13:05:00,55.09,55.11,55.05,55.1,11997.0,44.2446,44.2607,44.2125,44.2526,11997.0
2019-02-07 13:10:00,55.11,55.17,55.1,55.14,7904.0,44.2607,44.3088,44.2526,44.2848,7904.0
2019-02-07 13:15:00,55.15,55.16,55.08,55.1,8953.0,44.2928,44.3008,44.2366,44.2526,8953.0
2019-02-07 13:20:00,55.11,55.17,55.1,55.17,23509.0,44.2607,44.3088,44.2526,44.3088,23509.0
2019-02-07 13:25:00,55.18,55.21,55.15,55.18,10759.0,44.3169,44.341,44.2928,44.3169,10759.0
2019-02-07 13:30:00,55.18,55.24,55.16,55.24,7284.0,44.3169,44.3651,44.3008,44.3651,7284.0
2019-02-07 13:35:00,55.25,55.27,55.23,55.24,9516.0,44.3731,44.3892,44.357,44.3651,9516.0
2019-02-07 13:40:00,55.23,55.26,55.23,55.24,7698.0,44.357,44.3811,44.357,44.3651,7698.0
2019-02-07 13:45:00,55.24,55.26,55.21,55.25,13502.0,44.3651,44.3811,44.341,44.3731,13502.0
2019-02-07 13:50:00,55.24,55.26,55.2,55.24,9151.0,44.3651,44.3811,44.3329,44.3651,9151.0
2019-02-07 13:55:00,55.23,55.25,55.21,55.22,16210.0,44.357,44.3731,44.341,44.349,16210.0
2019-02-07 14:00:00,55.21,55.26,55.2,55.23,31850.0,44.341,44.3811,44.3329,44.357,31850.0
2019-02-07 14:05:00,55.23,55.25,55.18,55.2,23958.0,44.357,44.3731,44.3169,44.3329,23958.0
2019-02-07 14:10:00,55.2,55.21,55.17,55.21,5789.0,44.3329,44.341,44.3088,44.341,5789.0
2019-02-07 14:15:00,55.21,55.24,55.15,55.2,14278.0,44.341,44.3651,44.2928,44.3329,14278.0
2019-02-07 14:20:00,55.2,55.29,55.19,55.27,12096.0,44.3329,44.4052,44.3249,44.3892,12096.0
2019-02-07 14:25:00,55.28,55.31,55.27,55.29,6144.0,44.3972,44.4213,44.3892,44.4052,6144.0
2019-02-07 14:30:00,55.3,55.31,55.27,55.28,6771.0,44.4133,44.4213,44.3892,44.3972,6771.0
2019-02-07 14:35:00,55.28,55.3,55.27,55.28,5227.0,44.3972,44.4133,44.3892,44.3972,5227.0
2019-02-07 14:40:00,55.28,55.29,55.25,55.26,29989.0,44.3972,44.4052,44.3731,44.3811,29989.0
2019-02-07 14:45:00,55.27,55.3,55.25,55.26,5872.0,44.3892,44.4133,44.3731,44.3811,5872.0
2019-02-07 14:50:00,55.27,55.34,55.27,55.33,10763.0,44.3892,44.4454,44.3892,44.4373,10763.0
2019-02-07 14:55:00,55.33,55.37,55.33,55.36,10389.0,44.4373,44.4695,44.4373,44.4614,10389.0
2019-02-07 15:00:00,55.38,55.41,55.36,55.39,14080.0,44.4775,44.5016,44.4614,44.4855,14080.0
2019-02-07 15:05:00,55.4,55.44,55.37,55.44,11643.0,44.4936,44.5257,44.4695,44.5257,11643.0
2019-02-07 15:10:00,55.43,55.46,55.4,55.46,17863.0,44.5177,44.5418,44.4936,44.5418,17863.0
2019-02-07 15:15:00,55.47,55.47,55.41,55.43,11840.0,44.5498,44.5498,44.5016,44.5177,11840.0
2019-02-07 15:20:00,55.45,55.5,55.45,55.46,14244.0,44.5337,44.5739,44.5337,44.5418,14244.0
2019-02-07 15:25:00,55.46,55.5,55.43,55.5,9469.0,44.5418,44.5739,44.5177,44.5739,9469.0
2019-02-07 15:30:00,55.5,55.5,55.37,55.39,24406.0,44.5739,44.5739,44.4695,44.4855,24406.0
2019-02-07 15:35:00,55.39,55.5,55.38,55.49,19845.0,44.4855,44.5739,44.4775,44.5658,19845.0
2019-02-07 15:40:00,55.48,55.54,55.47,55.53,37814.0,44.5578,44.606,44.5498,44.598,37814.0
2019-02-07 15:45:00,55.53,55.61,55.51,55.61,41009.0,44.598,44.6622,44.5819,44.6622,41009.0
2019-02-07 15:50:00,55.61,55.63,55.58,55.59,71082.0,44.6622,44.6783,44.6381,44.6462,71082.0
2019-02-07 15:55:00,55.59,55.68,55.5,55.67,321781.0,44.6462,44.7184,44.5739,44.7104,321781.0
2019-02-08 09:30:00,55.64,55.75,55.51,55.58,39467.0,44.6863,44.7747,44.5819,44.6381,39467.0
2019-02-08 09:35:00,55.62,55.64,55.34,55.53,83069.0,44.6703,44.6863,44.4454,44.598,83069.0
2019-02-08 09:40:00,55.56,55.67,55.51,55.63,34199.0,44.6221,44.7104,44.5819,44.6783,34199.0
2019-02-08 09:45:00,55.61,55.69,55.5,55.59,30276.0,44.6622,44.7265,44.5739,44.6462,30276.0
2019-02-08 09:50:00,55.59,55.61,55.48,55.57,50427.0,44.6462,44.6622,44.5578,44.6301,50427.0
2019-02-08 09:55:00,55.57,55.58,55.47,55.49,35287.0,44.6301,44.6381,44.5498,44.5658,35287.0
2019-02-08 10:00:00,55.49,55.53,55.4,55.4,34980.0,44.5658,44.598,44.4936,44.4936,34980.0
2019-02-08 10:05:00,55.4,55.5,55.4,55.44,26013.0,44.4936,44.5739,44.4936,44.5257,26013.0
2019-02-08 10:10:00,55.44,55.6,55.42,55.6,27893.0,44.5257,44.6542,44.5096,44.6542,27893.0
2019-02-08 10:15:00,55.6,55.61,55.55,55.6,25413.0,44.6542,44.6622,44.614,44.6542,25413.0
2019-02-08 10:20:00,55.61,55.69,55.59,55.68,19103.0,44.6622,44.7265,44.6462,44.7184,19103.0
2019-02-08 10:25:00,55.69,55.72,55.5,55.5,15848.0,44.7265,44.7506,44.5739,44.5739,15848.0
2019-02-08 10:30:00,55.51,55.52,55.32,55.32,79160.0,44.5819,44.5899,44.4293,44.4293,79160.0
2019-02-08 10:35:00,55.32,55.41,55.26,55.41,50648.0,44.4293,44.5016,44.3811,44.5016,50648.0
2019-02-08 10:40:00,55.41,55.44,55.34,55.37,36922.0,44.5016,44.5257,44.4454,44.4695,36922.0
2019-02-08 10:45:00,55.36,55.47,55.36,55.45,31085.0,44.4614,44.5498,44.4614,44.5337,31085.0
2019-02-08 10:50:00,55.45,55.53,55.45,55.52,36029.0,44.5337,44.598,44.5337,44.5899,36029.0
2019-02-08 10:55:00,55.53,55.56,55.48,55.49,37072.0,44.598,44.6221,44.5578,44.5658,37072.0
2019-02-08 11:00:00,55.5,55.54,55.49,55.54,24027.0,44.5739,44.606,44.5658,44.606,24027.0
2019-02-08 11:05:00,55.53,55.54,55.48,55.5,15497.0,44.598,44.606,44.5578,44.5739,15497.0
2019-02-08 11:10:00,55.5,55.57,55.5,55.55,15263.0,44.5739,44.6301,44.5739,44.614,15263.0
2019-02-08 11:15:00,55.56,55.59,55.52,55.57,19872.0,44.6221,44.6462,44.5899,44.6301,19872.0
2019-02-08 11:20:00,55.58,55.6,55.52,55.53,11090.0,44.6381,44.6542,44.5899,44.598,11090.0
2019-02-08 11:25:00,55.53,55.6,55.5,55.59,20821.0,44.598,44.6542,44.5739,44.6462,20821.0
2019-02-08 11:30:00,55.59,55.7,55.58,55.69,12072.0,44.6462,44.7345,44.6381,44.7265,12072.0
2019-02-08 11:35:00,55.69,55.72,55.65,55.7,19871.0,44.7265,44.7506,44.6944,44.7345,19871.0
2019-02-08 11:40:00,55.71,55.86,55.7,55.82,61705.0,44.7425,44.863,44.7345,44.8309,61705.0
2019-02-08 11:45:00,55.82,55.84,55.77,55.78,21996.0,44.8309,44.8469,44.7907,44.7988,21996.0
2019-02-08 11:50:00,55.79,55.79,55.68,55.69,9771.0,44.8068,44.8068,44.7184,44.7265,9771.0
2019-02-08 11:55:00,55.69,55.71,55.61,55.61,10946.0,44.7265,44.7425,44.6622,44.6622,10946.0
2019-02-08 12:00:00,55.62,55.63,55.52,55.52,35218.0,44.6703,44.6783,44.5899,44.5899,35218.0
2019-02-08 12:05:00,55.52,55.61,55.5,55.58,35022.0,44.5899,44.6622,44.5739,44.6381,35022.0
2019-02-08 12:10:00,55.58,55.59,55.55,55.56,26547.0,44.6381,44.6462,44.614,44.6221,26547.0
2019-02-08 12:15:00,55.56,55.59,55.55,55.58,8433.0,44.6221,44.6462,44.614,44.6381,8433.0
2019-02-08 12:20:00,55.58,55.6,55.56,55.58,10772.0,44.6381,44.6542,44.6221,44.6381,10772.0
2019-02-08 12:25:00,55.58,55.64,55.57,55.62,13283.0,44.6381,44.6863,44.6301,44.6703,13283.0
2019-02-08 12:30:00,55.61,55.62,55.59,55.6,9150.0,44.6622,44.6703,44.6462,44.6542,9150.0
2019-02-08 12:35:00,55.6,55.61,55.58,55.59,8135.0,44.6542,44.6622,44.6381,44.6462,8135.0
2019-02-08 12:40:00,55.58,55.59,55.57,55.58,9060.0,44.6381,44.6462,44.6301,44.6381,9060.0
2019-02-08 12:45:00,55.58,55.59,55.55,55.55,12397.0,44.6381,44.6462,44.614,44.614,12397.0
2019-02-08 12:50:00,55.55,55.62,55.55,55.61,13400.0,44.614,44.6703,44.614,44.6622,13400.0
2019-02-08 12:55:00,55.6,55.63,55.57,55.62,17652.0,44.6542,44.6783,44.6301,44.6703,17652.0
2019-02-08 13:00:00,55.62,55.62,55.55,55.59,9468.0,44.6703,44.6703,44.614,44.6462,9468.0
2019-02-08 13:05:00,55.59,55.6,55.56,55.57,7512.0,44.6462,44.6542,44.6221,44.6301,7512.0
2019-02-08 13:10:00,55.57,55.57,55.49,55.5,36098.0,44.6301,44.6301,44.5658,44.5739,36098.0
2019-02-08 13:15:00,55.49,55.5,55.47,55.49,24499.0,44.5658,44.5739,44.5498,44.5658,24499.0
2019-02-08 13:20:00,55.49,55.54,55.49,55.5,26711.0,44.5658,44.606,44.5658,44.5739,26711.0
2019-02-08 13:25:00,55.5,55.57,55.5,55.56,7987.0,44.5739,44.6301,44.5739,44.6221,7987.0
2019-02-08 13:30:00,55.56,55.58,55.56,55.57,4650.0,44.6221,44.6381,44.6221,44.6301,4650.0
2019-02-08 13:35:00,55.58,55.59,55.57,55.59,7309.0,44.6381,44.6462,44.6301,44.6462,7309.0
2019-02-08 13:40:00,55.58,55.63,55.57,55.63,9745.0,44.6381,44.6783,44.6301,44.6783,9745.0
2019-02-08 13:45:00,55.63,55.65,55.6,55.61,7945.0,44.6783,44.6944,44.6542,44.6622,7945.0
2019-02-08 13:50:00,55.61,55.63,55.59,55.61,9828.0,44.6622,44.6783,44.6462,44.6622,9828.0
2019-02-08 13:55:00,55.61,55.62,55.57,55.58,26002.0,44.6622,44.6703,44.6301,44.6381,26002.0
2019-02-08 14:00:00,55.58,55.6,55.54,55.56,19782.0,44.6381,44.6542,44.606,44.6221,19782.0
2019-02-08 14:05:00,55.55,55.58,55.54,55.54,15399.0,44.614,44.6381,44.606,44.606,15399.0
2019-02-08 14:10:00,55.53,55.58,55.53,55.58,15726.0,44.598,44.6381,44.598,44.6381,15726.0
2019-02-08 14:15:00,55.57,55.62,55.55,55.62,15675.0,44.6301,44.6703,44.614,44.6703,15675.0
2019-02-08 14:20:00,55.62,55.62,55.56,55.56,10692.0,44.6703,44.6703,44.6221,44.6221,10692.0
2019-02-08 14:25:00,55.55,55.58,55.54,55.57,12143.0,44.614,44.6381,44.606,44.6301,12143.0
2019-02-08 14:30:00,55.56,55.61,55.55,55.6,12553.0,44.6221,44.6622,44.614,44.6542,12553.0
2019-02-08 14:35:00,55.6,55.6,55.57,55.58,9180.0,44.6542,44.6542,44.6301,44.6381,9180.0
2019-02-08 14:40:00,55.58,55.61,55.57,55.57,9948.0,44.6381,44.6622,44.6301,44.6301,9948.0
2019-02-08 14:45:00,55.57,55.61,55.54,55.6,23424.0,44.6301,44.6622,44.606,44.6542,23424.0
2019-02-08 14:50:00,55.6,55.68,55.59,55.67,15183.0,44.6542,44.7184,44.6462,44.7104,15183.0
2019-02-08 14:55:00,55.67,55.67,55.59,55.61,13252.0,44.7104,44.7104,44.6462,44.6622,13252.0
2019-02-08 15:00:00,55.62,55.71,55.62,55.71,21036.0,44.6703,44.7425,44.6703,44.7425,21036.0
2019-02-08 15:05:00,55.71,55.75,55.67,55.74,54100.0,44.7425,44.7747,44.7104,44.7666,54100.0
2019-02-08 15:10:00,55.73,55.74,55.67,55.72,33162.0,44.7586,44.7666,44.7104,44.7506,33162.0
2019-02-08 15:15:00,55.72,55.75,55.7,55.74,17649.0,44.7506,44.7747,44.7345,44.7666,17649.0
2019-02-08 15:20:00,55.76,55.76,55.7,55.71,25612.0,44.7827,44.7827,44.7345,44.7425,25612.0
2019-02-08 15:25:00,55.71,55.72,55.68,55.71,24700.0,44.7425,44.7506,44.7184,44.7425,24700.0
2019-02-08 15:30:00,55.71,55.72,55.7,55.71,28105.0,44.7425,44.7506,44.7345,44.7425,28105.0
2019-02-08 15:35:00,55.7,55.71,55.64,55.7,62344.0,44.7345,44.7425,44.6863,44.7345,62344.0
2019-02-08 15:40:00,55.7,55.79,55.69,55.75,79172.0,44.7345,44.8068,44.7265,44.7747,79172.0
2019-02-08 15:45:00,55.74,55.82,55.73,55.74,127190.0,44.7666,44.8309,44.7586,44.7666,127190.0
2019-02-08 15:50:00,55.74,55.81,55.72,55.78,127218.0,44.7666,44.8229,44.7506,44.7988,127218.0
2019-02-08 15:55:00,55.77,55.89,55.76,55.89,245374.0,44.7907,44.8871,44.7827,44.8871,245374.0
2019-02-11 09:30:00,55.9,56.02,55.88,56.02,36829.0,44.8951,44.9915,44.8791,44.9915,36829.0
2019-02-11 09:35:00,56.0,56.04,55.77,55.94,26887.0,44.9754,45.0076,44.7907,44.9273,26887.0
2019-02-11 09:40:00,56.02,56.04,55.82,55.87,21450.0,44.9915,45.0076,44.8309,44.871,21450.0
2019-02-11 09:45:00,55.88,56.03,55.83,56.03,21649.0,44.8791,44.9995,44.8389,44.9995,21649.0
2019-02-11 09:50:00,56.05,56.12,55.9,55.92,19531.0,45.0156,45.0718,44.8951,44.9112,19531.0
2019-02-11 09:55:00,55.91,56.01,55.89,56.0,20265.0,44.9032,44.9835,44.8871,44.9754,20265.0
2019-02-11 10:00:00,56.01,56.01,55.81,55.84,20907.0,44.9835,44.9835,44.8229,44.8469,20907.0
2019-02-11 10:05:00,55.83,55.86,55.77,55.86,22552.0,44.8389,44.863,44.7907,44.863,22552.0
2019-02-11 10:10:00,55.87,55.92,55.81,55.9,54727.0,44.871,44.9112,44.8229,44.8951,54727.0
2019-02-11 10:15:00,55.91,55.99,55.88,55.91,104885.0,44.9032,44.9674,44.8791,44.9032,104885.0
2019-02-11 10:20:00,55.9,55.91,55.8,55.83,27722.0,44.8951,44.9032,44.8148,44.8389,27722.0
2019-02-11 10:25:00,55.83,55.96,55.81,55.95,55236.0,44.8389,44.9433,44.8229,44.9353,55236.0
2019-02-11 10:30:00,55.95,55.98,55.85,55.86,104617.0,44.9353,44.9594,44.855,44.863,104617.0
2019-02-11 10:35:00,55.85,55.91,55.82,55.88,18214.0,44.855,44.9032,44.8309,44.8791,18214.0
2019-02-11 10:40:00,55.87,55.89,55.84,55.88,9339.0,44.871,44.8871,44.8469,44.8791,9339.0
2019-02-11 10:45:00,55.88,55.88,55.8,55.81,9108.0,44.8791,44.8791,44.8148,44.8229,9108.0
2019-02-11 10:50:00,55.8,55.8,55.75,55.78,7986.0,44.8148,44.8148,44.7747,44.7988,7986.0
2019-02-11 10:55:00,55.77,55.81,55.72,55.79,40856.0,44.7907,44.8229,44.7506,44.8068,40856.0
2019-02-11 11:00:00,55.79,55.81,55.73,55.78,12000.0,44.8068,44.8229,44.7586,44.7988,12000.0
2019-02-11 11:05:00,55.79,55.82,55.73,55.8,14202.0,44.8068,44.8309,44.7586,44.8148,14202.0
2019-02-11 11:10:00,55.79,55.8,55.74,55.76,14321.0,44.8068,44.8148,44.7666,44.7827,14321.0
2019-02-11 11:15:00,55.76,55.8,55.73,55.8,10117.0,44.7827,44.8148,44.7586,44.8148,10117.0
2019-02-11 11:20:00,55.81,55.82,55.75,55.77,12269.0,44.8229,44.8309,44.7747,44.7907,12269.0
2019-02-11 11:25:00,55.79,55.82,55.77,55.81,25096.0,44.8068,44.8309,44.7907,44.8229,25096.0
2019-02-11 11:30:00,55.8,55.84,55.79,55.82,9067.0,44.8148,44.8469,44.8068,44.8309,9067.0
2019-02-11 11:35:00,55.83,55.84,55.79,55.82,8602.0,44.8389,44.8469,44.8068,44.8309,8602.0
2019-02-11 11:40:00,55.82,55.87,55.82,55.87,9086.0,44.8309,44.871,44.8309,44.871,9086.0
2019-02-11 11:45:00,55.87,55.91,55.86,55.9,8743.0,44.871,44.9032,44.863,44.8951,8743.0
2019-02-11 11:50:00,55.9,55.94,55.9,55.93,7889.0,44.8951,44.9273,44.8951,44.9192,7889.0
2019-02-11 11:55:00,55.94,55.95,55.87,55.87,8626.0,44.9273,44.9353,44.871,44.871,8626.0
2019-02-11 12:00:00,55.87,55.89,55.86,55.88,10722.0,44.871,44.8871,44.863,44.8791,10722.0
2019-02-11 12:05:00,55.87,55.89,55.85,55.89,6783.0,44.871,44.8871,44.855,44.8871,6783.0
2019-02-11 12:10:00,55.89,55.9,55.86,55.87,9710.0,44.8871,44.8951,44.863,44.871,9710.0
2019-02-11 12:15:00,55.88,55.88,55.84,55.85,5794.0,44.8791,44.8791,44.8469,44.855,5794.0
2019-02-11 12:20:00,55.84,55.9,55.84,55.88,9961.0,44.8469,44.8951,44.8469,44.8791,9961.0
2019-02-11 12:25:00,55.88,55.89,55.84,55.86,20112.0,44.8791,44.8871,44.8469,44.863,20112.0
2019-02-11 12:30:00,55.87,55.9,55.86,55.87,6449.0,44.871,44.8951,44.863,44.871,6449.0
2019-02-11 12:35:00,55.86,55.89,55.85,55.87,6461.0,44.863,44.8871,44.855,44.871,6461.0
2019-02-11 12:40:00,55.86,55.86,55.81,55.83,13582.0,44.863,44.863,44.8229,44.8389,13582.0
2019-02-11 12:45:00,55.82,55.88,55.82,55.88,6960.0,44.8309,44.8791,44.8309,44.8791,6960.0
2019-02-11 12:50:00,55.87,55.93,55.87,55.9,11832.0,44.871,44.9192,44.871,44.8951,11832.0
2019-02-11 12:55:00,55.9,55.9,55.85,55.9,6056.0,44.8951,44.8951,44.855,44.8951,6056.0
2019-02-11 13:00:00,55.9,55.91,55.88,55.88,9596.0,44.8951,44.9032,44.8791,44.8791,9596.0
2019-02-11 13:05:00,55.89,55.9,55.87,55.88,4661.0,44.8871,44.8951,44.871,44.8791,4661.0
2019-02-11 13:10:00,55.88,55.89,55.85,55.86,7103.0,44.8791,44.8871,44.855,44.863,7103.0
2019-02-11 13:15:00,55.87,55.87,55.84,55.86,4458.0,44.871,44.871,44.8469,44.863,4458.0
2019-02-11 13:20:00,55.86,55.86,55.81,55.82,17563.0,44.863,44.863,44.8229,44.8309,17563.0
2019-02-11 13:25:00,55.83,55.83,55.81,55.82,3840.0,44.8389,44.8389,44.8229,44.8309,3840.0
2019-02-11 13:30:00,55.82,55.83,55.81,55.82,8700.0,44.8309,44.8389,44.8229,44.8309,8700.0
2019-02-11 13:35:00,55.82,55.84,55.82,55.84,6070.0,44.8309,44.8469,44.8309,44.8469,6070.0
2019-02-11 13:40:00,55.85,55.88,55.84,55.88,7012.0,44.855,44.8791,44.8469,44.8791,7012.0
2019-02-11 13:45:00,55.87,55.89,55.86,55.88,20677.0,44.871,44.8871,44.863,44.8791,20677.0
2019-02-11 13:50:00,55.88,55.89,55.86,55.89,5221.0,44.8791,44.8871,44.863,44.8871,5221.0
2019-02-11 13:55:00,55.89,55.89,55.86,55.86,10163.0,44.8871,44.8871,44.863,44.863,10163.0
2019-02-11 14:00:00,55.86,55.87,55.83,55.87,9289.0,44.863,44.871,44.8389,44.871,9289.0
2019-02-11 14:05:00,55.87,55.91,55.86,55.9,14350.0,44.871,44.9032,44.863,44.8951,14350.0
2019-02-11 14:10:00,55.89,55.89,55.85,55.87,10476.0,44.8871,44.8871,44.855,44.871,10476.0
2019-02-11 14:15:00,55.87,55.89,55.83,55.84,18738.0,44.871,44.8871,44.8389,44.8469,18738.0
2019-02-11 14:20:00,55.85,55.88,55.83,55.87,31342.0,44.855,44.8791,44.8389,44.871,31342.0
2019-02-11 14:25:00,55.87,55.89,55.84,55.88,50125.0,44.871,44.8871,44.8469,44.8791,50125.0
2019-02-11 14:30:00,55.88,55.92,55.86,55.91,21932.0,44.8791,44.9112,44.863,44.9032,21932.0
2019-02-11 14:35:00,55.91,55.91,55.88,55.88,12480.0,44.9032,44.9032,44.8791,44.8791,12480.0
2019-02-11 14:40:00,55.89,55.93,55.88,55.93,8382.0,44.8871,44.9192,44.8791,44.9192,8382.0
2019-02-11 14:45:00,55.93,55.96,55.92,55.93,14857.0,44.9192,44.9433,44.9112,44.9192,14857.0
2019-02-11 14:50:00,55.93,55.93,55.9,55.93,7802.0,44.9192,44.9192,44.8951,44.9192,7802.0
2019-02-11 14:55:00,55.93,55.95,55.92,55.94,7483.0,44.9192,44.9353,44.9112,44.9273,7483.0
2019-02-11 15:00:00,55.95,55.98,55.94,55.97,12421.0,44.9353,44.9594,44.9273,44.9514,12421.0
2019-02-11 15:05:00,55.96,55.97,55.95,55.97,10187.0,44.9433,44.9514,44.9353,44.9514,10187.0
2019-02-11 15:10:00,55.96,56.02,55.95,56.01,23099.0,44.9433,44.9915,44.9353,44.9835,23099.0
2019-02-11 15:15:00,56.02,56.05,55.99,56.0,11555.0,44.9915,45.0156,44.9674,44.9754,11555.0
2019-02-11 15:20:00,56.0,56.02,55.99,56.0,12139.0,44.9754,44.9915,44.9674,44.9754,12139.0
2019-02-11 15:25:00,56.0,56.06,55.99,56.05,9025.0,44.9754,45.0236,44.9674,45.0156,9025.0
2019-02-11 15:30:00,56.05,56.07,56.0,56.01,24892.0,45.0156,45.0317,44.9754,44.9835,24892.0
2019-02-11 15:35:00,56.02,56.02,55.97,55.97,29554.0,44.9915,44.9915,44.9514,44.9514,29554.0
2019-02-11 15:40:00,55.97,55.98,55.9,55.91,21694.0,44.9514,44.9594,44.8951,44.9032,21694.0
2019-02-11 15:45:00,55.91,55.93,55.88,55.9,69734.0,44.9032,44.9192,44.8791,44.8951,69734.0
2019-02-11 15:50:00,55.9,55.95,55.88,55.93,95983.0,44.8951,44.9353,44.8791,44.9192,95983.0
2019-02-11 15:55:00,55.93,56.02,55.92,55.96,154496.0,44.9192,44.9915,44.9112,44.9433,154496.0
2019-02-12 09:30:00,56.03,56.07,55.83,55.99,37803.0,44.9995,45.0317,44.8389,44.9674,37803.0
2019-02-12 09:35:00,55.99,56.05,55.83,55.83,17804.0,44.9674,45.0156,44.8389,44.8389,17804.0
2019-02-12 09:40:00,55.84,55.86,55.61,55.81,23333.0,44.8469,44.863,44.6622,44.8229,23333.0
2019-02-12 09:45:00,55.78,55.83,55.75,55.81,23312.0,44.7988,44.8389,44.7747,44.8229,23312.0
2019-02-12 09:50:00,55.8,55.81,55.73,55.74,19468.0,44.8148,44.8229,44.7586,44.7666,19468.0
2019-02-12 09:55:00,55.75,55.75,55.68,55.69,14869.0,44.7747,44.7747,44.7184,44.7265,14869.0
2019-02-12 10:00:00,55.7,55.8,55.69,55.77,26503.0,44.7345,44.8148,44.7265,44.7907,26503.0
2019-02-12 10:05:00,55.77,55.8,55.72,55.78,21395.0,44.7907,44.8148,44.7506,44.7988,21395.0
2019-02-12 10:10:00,55.79,55.81,55.73,55.81,22026.0,44.8068,44.8229,44.7586,44.8229,22026.0
2019-02-12 10:15:00,55.82,55.86,55.77,55.82,17279.0,44.8309,44.863,44.7907,44.8309,17279.0
2019-02-12 10:20:00,55.82,55.84,55.74,55.74,14931.0,44.8309,44.8469,44.7666,44.7666,14931.0
2019-02-12 10:25:00,55.74,55.76,55.65,55.67,13000.0,44.7666,44.7827,44.6944,44.7104,13000.0
2019-02-12 10:30:00,55.67,55.69,55.56,55.59,14505.0,44.7104,44.7265,44.6221,44.6462,14505.0
2019-02-12 10:35:00,55.59,55.69,55.59,55.69,15205.0,44.6462,44.7265,44.6462,44.7265,15205.0
2019-02-12 10:40:00,55.7,55.8,55.7,55.78,21307.0,44.7345,44.8148,44.7345,44.7988,21307.0
2019-02-12 10:45:00,55.78,55.81,55.76,55.81,16988.0,44.7988,44.8229,44.7827,44.8229,16988.0
2019-02-12 10:50:00,55.8,55.85,55.78,55.78,14741.0,44.8148,44.855,44.7988,44.7988,14741.0
2019-02-12 10:55:00,55.79,55.86,55.78,55.85,14131.0,44.8068,44.863,44.7988,44.855,14131.0
2019-02-12 11:00:00,55.87,55.91,55.87,55.91,12148.0,44.871,44.9032,44.871,44.9032,12148.0
2019-02-12 11:05:00,55.91,55.97,55.9,55.94,38093.0,44.9032,44.9514,44.8951,44.9273,38093.0
2019-02-12 11:10:00,55.94,56.05,55.94,56.04,16203.0,44.9273,45.0156,44.9273,45.0076,16203.0
2019-02-12 11:15:00,56.04,56.08,56.02,56.05,11467.0,45.0076,45.0397,44.9915,45.0156,11467.0
2019-02-12 11:20:00,56.05,56.08,56.0,56.03,12627.0,45.0156,45.0397,44.9754,44.9995,12627.0
2019-02-12 11:25:00,56.03,56.08,56.02,56.06,12311.0,44.9995,45.0397,44.9915,45.0236,12311.0
2019-02-12 11:30:00,56.06,56.16,56.06,56.13,34661.0,45.0236,45.1039,45.0236,45.0799,34661.0
2019-02-12 11:35:00,56.14,56.19,56.13,56.19,9912.0,45.0879,45.128,45.0799,45.128,9912.0
2019-02-12 11:40:00,56.18,56.18,56.14,56.16,24880.0,45.12,45.12,45.0879,45.1039,24880.0
2019-02-12 11:45:00,56.16,56.16,56.1,56.1,16382.0,45.1039,45.1039,45.0558,45.0558,16382.0
2019-02-12 11:50:00,56.11,56.13,56.09,56.11,12776.0,45.0638,45.0799,45.0477,45.0638,12776.0
2019-02-12 11:55:00,56.1,56.18,56.1,56.17,15097.0,45.0558,45.12,45.0558,45.112,15097.0
2019-02-12 12:00:00,56.16,56.22,56.15,56.22,8708.0,45.1039,45.1521,45.0959,45.1521,8708.0
2019-02-12 12:05:00,56.22,56.24,56.18,56.19,21163.0,45.1521,45.1682,45.12,45.128,21163.0
2019-02-12 12:10:00,56.18,56.18,56.12,56.14,13591.0,45.12,45.12,45.0718,45.0879,13591.0
2019-02-12 12:15:00,56.14,56.16,56.11,56.11,7391.0,45.0879,45.1039,45.0638,45.0638,7391.0
2019-02-12 12:20:00,56.11,56.18,56.06,56.07,25303.0,45.0638,45.12,45.0236,45.0317,25303.0
2019-02-12 12:25:00,56.06,56.06,56.02,56.04,15893.0,45.0236,45.0236,44.9915,45.0076,15893.0
2019-02-12 12:30:00,56.03,56.09,56.01,56.07,14878.0,44.9995,45.0477,44.9835,45.0317,14878.0
2019-02-12 12:35:00,56.07,56.08,56.04,56.05,21211.0,45.0317,45.0397,45.0076,45.0156,21211.0
2019-02-12 12:40:00,56.05,56.07,56.04,56.07,12717.0,45.0156,45.0317,45.0076,45.0317,12717.0
2019-02-12 12:45:00,56.07,56.1,56.06,56.09,6932.0,45.0317,45.0558,45.0236,45.0477,6932.0
2019-02-12 12:50:00,56.09,56.11,56.07,56.08,11051.0,45.0477,45.0638,45.0317,45.0397,11051.0
2019-02-12 12:55:00,56.08,56.1,56.05,56.05,7746.0,45.0397,45.0558,45.0156,45.0156,7746.0
2019-02-12 13:00:00,56.05,56.06,55.94,55.95,9935.0,45.0156,45.0236,44.9273,44.9353,9935.0
2019-02-12 13:05:00,55.95,55.95,55.88,55.9,18729.0,44.9353,44.9353,44.8791,44.8951,18729.0
2019-02-12 13:10:00,55.91,55.96,55.89,55.91,18962.0,44.9032,44.9433,44.8871,44.9032,18962.0
2019-02-12 13:15:00,55.92,55.92,55.88,55.91,7466.0,44.9112,44.9112,44.8791,44.9032,7466.0
2019-02-12 13:20:00,55.91,55.91,55.88,55.9,7662.0,44.9032,44.9032,44.8791,44.8951,7662.0
2019-02-12 13:25:00,55.9,55.92,55.87,55.9,8063.0,44.8951,44.9112,44.871,44.8951,8063.0
2019-02-12 13:30:00,55.9,55.97,55.88,55.95,30987.0,44.8951,44.9514,44.8791,44.9353,30987.0
2019-02-12 13:35:00,55.95,55.95,55.89,55.89,7436.0,44.9353,44.9353,44.8871,44.8871,7436.0
2019-02-12 13:40:00,55.9,55.96,55.9,55.96,9611.0,44.8951,44.9433,44.8951,44.9433,9611.0
2019-02-12 13:45:00,55.95,55.96,55.92,55.92,12470.0,44.9353,44.9433,44.9112,44.9112,12470.0
2019-02-12 13:50:00,55.93,55.95,55.92,55.93,9011.0,44.9192,44.9353,44.9112,44.9192,9011.0
2019-02-12 13:55:00,55.93,55.93,55.92,55.93,13316.0,44.9192,44.9192,44.9112,44.9192,13316.0
2019-02-12 14:00:00,55.93,55.93,55.91,55.93,8172.0,44.9192,44.9192,44.9032,44.9192,8172.0
2019-02-12 14:05:00,55.93,55.93,55.89,55.91,12513.0,44.9192,44.9192,44.8871,44.9032,12513.0
2019-02-12 14:10:00,55.92,55.98,55.91,55.95,10206.0,44.9112,44.9594,44.9032,44.9353,10206.0
2019-02-12 14:15:00,55.94,55.94,55.91,55.91,7301.0,44.9273,44.9273,44.9032,44.9032,7301.0
2019-02-12 14:20:00,55.92,55.93,55.9,55.93,10473.0,44.9112,44.9192,44.8951,44.9192,10473.0
2019-02-12 14:25:00,55.93,55.96,55.88,55.89,9783.0,44.9192,44.9433,44.8791,44.8871,9783.0
2019-02-12 14:30:00,55.88,55.9,55.88,55.88,4545.0,44.8791,44.8951,44.8791,44.8791,4545.0
2019-02-12 14:35:00,55.89,55.93,55.88,55.93,14692.0,44.8871,44.9192,44.8791,44.9192,14692.0
2019-02-12 14:40:00,55.92,55.92,55.89,55.9,7502.0,44.9112,44.9112,44.8871,44.8951,7502.0
2019-02-12 14:45:00,55.91,55.93,55.88,55.91,7758.0,44.9032,44.9192,44.8791,44.9032,7758.0
2019-02-12 14:50:00,55.91,55.94,55.91,55.94,8543.0,44.9032,44.9273,44.9032,44.9273,8543.0
2019-02-12 14:55:00,55.93,55.94,55.91,55.93,10990.0,44.9192,44.9273,44.9032,44.9192,10990.0
2019-02-12 15:00:00,55.93,55.94,55.92,55.93,16720.0,44.9192,44.9273,44.9112,44.9192,16720.0
2019-02-12 15:05:00,55.94,56.02,55.93,56.01,30783.0,44.9273,44.9915,44.9192,44.9835,30783.0
2019-02-12 15:10:00,56.02,56.03,55.99,56.02,36769.0,44.9915,44.9995,44.9674,44.9915,36769.0
2019-02-12 15:15:00,56.01,56.01,55.99,56.0,26808.0,44.9835,44.9835,44.9674,44.9754,26808.0
2019-02-12 15:20:00,56.0,56.04,56.0,56.02,15217.0,44.9754,45.0076,44.9754,44.9915,15217.0
2019-02-12 15:25:00,56.01,56.02,55.98,56.0,19743.0,44.9835,44.9915,44.9594,44.9754,19743.0
2019-02-12 15:30:00,56.0,56.0,55.89,55.9,23987.0,44.9754,44.9754,44.8871,44.8951,23987.0
2019-02-12 15:35:00,55.9,55.92,55.8,55.83,45800.0,44.8951,44.9112,44.8148,44.8389,45800.0
2019-02-12 15:40:00,55.83,55.86,55.8,55.8,34259.0,44.8389,44.863,44.8148,44.8148,34259.0
2019-02-12 15:45:00,55.8,55.82,55.77,55.79,67792.0,44.8148,44.8309,44.7907,44.8068,67792.0
2019-02-12 15:50:00,55.8,55.85,55.79,55.85,67683.0,44.8148,44.855,44.8068,44.855,67683.0
2019-02-12 15:55:00,55.85,56.07,55.85,56.06,378955.0,44.855,45.0317,44.855,45.0236,378955.0
2019-02-13 09:30:00,55.83,55.87,55.66,55.72,33375.0,44.8389,44.871,44.7024,44.7506,33375.0
2019-02-13 09:35:00,55.73,55.79,55.65,55.69,56525.0,44.7586,44.8068,44.6944,44.7265,56525.0
2019-02-13 09:40:00,55.69,55.78,55.68,55.75,61111.0,44.7265,44.7988,44.7184,44.7747,61111.0
2019-02-13 09:45:00,55.73,55.91,55.72,55.87,13096.0,44.7586,44.9032,44.7506,44.871,13096.0
2019-02-13 09:50:00,55.86,55.89,55.79,55.8,7930.0,44.863,44.8871,44.8068,44.8148,7930.0
2019-02-13 09:55:00,55.79,55.84,55.76,55.76,17399.0,44.8068,44.8469,44.7827,44.7827,17399.0
2019-02-13 10:00:00,55.74,55.78,55.71,55.78,20750.0,44.7666,44.7988,44.7425,44.7988,20750.0
2019-02-13 10:05:00,55.78,55.83,55.74,55.83,18323.0,44.7988,44.8389,44.7666,44.8389,18323.0
2019-02-13 10:10:00,55.84,55.84,55.8,55.82,11849.0,44.8469,44.8469,44.8148,44.8309,11849.0
2019-02-13 10:15:00,55.81,55.82,55.74,55.76,20674.0,44.8229,44.8309,44.7666,44.7827,20674.0
2019-02-13 10:20:00,55.76,55.83,55.73,55.82,66549.0,44.7827,44.8389,44.7586,44.8309,66549.0
2019-02-13 10:25:00,55.81,55.84,55.74,55.74,24753.0,44.8229,44.8469,44.7666,44.7666,24753.0
2019-02-13 10:30:00,55.75,55.78,55.72,55.76,38025.0,44.7747,44.7988,44.7506,44.7827,38025.0
2019-02-13 10:35:00,55.76,55.83,55.74,55.81,34967.0,44.7827,44.8389,44.7666,44.8229,34967.0
2019-02-13 10:40:00,55.8,55.82,55.72,55.72,20143.0,44.8148,44.8309,44.7506,44.7506,20143.0
2019-02-13 10:45:00,55.73,55.77,55.72,55.76,15891.0,44.7586,44.7907,44.7506,44.7827,15891.0
2019-02-13 10:50:00,55.76,55.79,55.74,55.76,17066.0,44.7827,44.8068,44.7666,44.7827,17066.0
2019-02-13 10:55:00,55.76,55.76,55.7,55.74,21873.0,44.7827,44.7827,44.7345,44.7666,21873.0
2019-02-13 11:00:00,55.73,55.82,55.71,55.82,18712.0,44.7586,44.8309,44.7425,44.8309,18712.0
2019-02-13 11:05:00,55.81,55.84,55.79,55.8,9561.0,44.8229,44.8469,44.8068,44.8148,9561.0
2019-02-13 11:10:00,55.8,55.81,55.77,55.79,10952.0,44.8148,44.8229,44.7907,44.8068,10952.0
2019-02-13 11:15:00,55.79,55.85,55.78,55.82,11021.0,44.8068,44.855,44.7988,44.8309,11021.0
2019-02-13 11:20:00,55.82,55.82,55.79,55.8,10892.0,44.8309,44.8309,44.8068,44.8148,10892.0
2019-02-13 11:25:00,55.81,55.82,55.76,55.77,11941.0,44.8229,44.8309,44.7827,44.7907,11941.0
2019-02-13 11:30:00,55.76,55.76,55.68,55.69,18021.0,44.7827,44.7827,44.7184,44.7265,18021.0
2019-02-13 11:35:00,55.69,55.75,55.66,55.73,9222.0,44.7265,44.7747,44.7024,44.7586,9222.0
2019-02-13 11:40:00,55.73,55.74,55.7,55.71,9730.0,44.7586,44.7666,44.7345,44.7425,9730.0
2019-02-13 11:45:00,55.71,55.72,55.68,55.7,9945.0,44.7425,44.7506,44.7184,44.7345,9945.0
2019-02-13 11:50:00,55.7,55.76,55.7,55.76,17645.0,44.7345,44.7827,44.7345,44.7827,17645.0
2019-02-13 11:55:00,55.75,55.75,55.72,55.73,8763.0,44.7747,44.7747,44.7506,44.7586,8763.0
2019-02-13 12:00:00,55.73,55.75,55.69,55.73,14863.0,44.7586,44.7747,44.7265,44.7586,14863.0
2019-02-13 12:05:00,55.72,55.75,55.72,55.73,10003.0,44.7506,44.7747,44.7506,44.7586,10003.0
2019-02-13 12:10:00,55.72,55.76,55.71,55.76,10373.0,44.7506,44.7827,44.7425,44.7827,10373.0
2019-02-13 12:15:00,55.75,55.83,55.74,55.82,69861.0,44.7747,44.8389,44.7666,44.8309,69861.0
2019-02-13 12:20:00,55.82,55.85,55.73,55.73,53819.0,44.8309,44.855,44.7586,44.7586,53819.0
2019-02-13 12:25:00,55.73,55.73,55.69,55.69,64660.0,44.7586,44.7586,44.7265,44.7265,64660.0
2019-02-13 12:30:00,55.69,55.76,55.66,55.73,32055.0,44.7265,44.7827,44.7024,44.7586,32055.0
2019-02-13 12:35:00,55.73,55.86,55.73,55.82,63157.0,44.7586,44.863,44.7586,44.8309,63157.0
2019-02-13 12:40:00,55.83,55.83,55.75,55.81,50887.0,44.8389,44.8389,44.7747,44.8229,50887.0
2019-02-13 12:45:00,55.81,55.87,55.79,55.85,127004.0,44.8229,44.871,44.8068,44.855,127004.0
2019-02-13 12:50:00,55.85,55.88,55.75,55.75,85933.0,44.855,44.8791,44.7747,44.7747,85933.0
2019-02-13 12:55:00,55.76,55.76,55.72,55.75,9078.0,44.7827,44.7827,44.7506,44.7747,9078.0
2019-02-13 13:00:00,55.76,55.8,55.73,55.76,6563.0,44.7827,44.8148,44.7586,44.7827,6563.0
2019-02-13 13:05:00,55.76,55.79,55.76,55.78,7699.0,44.7827,44.8068,44.7827,44.7988,7699.0
2019-02-13 13:10:00,55.77,55.78,55.75,55.76,9619.0,44.7907,44.7988,44.7747,44.7827,9619.0
2019-02-13 13:15:00,55.77,55.78,55.71,55.72,11156.0,44.7907,44.7988,44.7425,44.7506,11156.0
2019-02-13 13:20:00,55.72,55.76,55.71,55.76,56509.0,44.7506,44.7827,44.7425,44.7827,56509.0
2019-02-13 13:25:00,55.76,55.76,55.73,55.75,7799.0,44.7827,44.7827,44.7586,44.7747,7799.0
2019-02-13 13:30:00,55.75,55.76,55.74,55.74,15958.0,44.7747,44.7827,44.7666,44.7666,15958.0
2019-02-13 13:35:00,55.75,55.76,55.74,55.75,22425.0,44.7747,44.7827,44.7666,44.7747,22425.0
2019-02-13 13:40:00,55.75,55.77,55.73,55.77,31774.0,44.7747,44.7907,44.7586,44.7907,31774.0
2019-02-13 13:45:00,55.77,55.77,55.74,55.74,10519.0,44.7907,44.7907,44.7666,44.7666,10519.0
2019-02-13 13:50:00,55.75,55.77,55.74,55.75,8254.0,44.7747,44.7907,44.7666,44.7747,8254.0
2019-02-13 13:55:00,55.75,55.76,55.71,55.71,6030.0,44.7747,44.7827,44.7425,44.7425,6030.0
2019-02-13 14:00:00,55.72,55.8,55.71,55.8,10147.0,44.7506,44.8148,44.7425,44.8148,10147.0
2019-02-13 14:05:00,55.8,55.86,55.8,55.82,30784.0,44.8148,44.863,44.8148,44.8309,30784.0
2019-02-13 14:10:00,55.83,55.86,55.81,55.82,22778.0,44.8389,44.863,44.8229,44.8309,22778.0
2019-02-13 14:15:00,55.83,55.84,55.77,55.8,19579.0,44.8389,44.8469,44.7907,44.8148,19579.0
2019-02-13 14:20:00,55.8,55.83,55.79,55.83,21601.0,44.8148,44.8389,44.8068,44.8389,21601.0
2019-02-13 14:25:00,55.82,55.87,55.82,55.84,20668.0,44.8309,44.871,44.8309,44.8469,20668.0
2019-02-13 14:30:00,55.84,55.87,55.83,55.84,12538.0,44.8469,44.871,44.8389,44.8469,12538.0
2019-02-13 14:35:00,55.85,55.85,55.82,55.85,10904.0,44.855,44.855,44.8309,44.855,10904.0
2019-02-13 14:40:00,55.85,55.86,55.83,55.86,17932.0,44.855,44.863,44.8389,44.863,17932.0
2019-02-13 14:45:00,55.86,55.87,55.85,55.87,20948.0,44.863,44.871,44.855,44.871,20948.0
2019-02-13 14:50:00,55.87,55.98,55.86,55.97,67858.0,44.871,44.9594,44.863,44.9514,67858.0
2019-02-13 14:55:00,55.96,56.0,55.89,55.9,21650.0,44.9433,44.9754,44.8871,44.8951,21650.0
2019-02-13 15:00:00,55.9,55.91,55.88,55.88,12130.0,44.8951,44.9032,44.8791,44.8791,12130.0
2019-02-13 15:05:00,55.88,55.91,55.87,55.87,12124.0,44.8791,44.9032,44.871,44.871,12124.0
2019-02-13 15:10:00,55.88,55.9,55.83,55.84,16716.0,44.8791,44.8951,44.8389,44.8469,16716.0
2019-02-13 15:15:00,55.84,55.85,55.82,55.84,15830.0,44.8469,44.855,44.8309,44.8469,15830.0
2019-02-13 15:20:00,55.84,55.86,55.82,55.83,16875.0,44.8469,44.863,44.8309,44.8389,16875.0
2019-02-13 15:25:00,55.83,55.87,55.83,55.84,24161.0,44.8389,44.871,44.8389,44.8469,24161.0
2019-02-13 15:30:00,55.85,55.98,55.85,55.97,42489.0,44.855,44.9594,44.855,44.9514,42489.0
2019-02-13 15:35:00,55.97,56.01,55.95,55.99,35383.0,44.9514,44.9835,44.9353,44.9674,35383.0
2019-02-13 15:40:00,55.98,56.01,55.96,55.98,43231.0,44.9594,44.9835,44.9433,44.9594,43231.0
2019-02-13 15:45:00,55.97,55.98,55.86,55.88,65237.0,44.9514,44.9594,44.863,44.8791,65237.0
2019-02-13 15:50:00,55.87,55.9,55.85,55.9,45943.0,44.871,44.8951,44.855,44.8951,45943.0
2019-02-13 15:55:00,55.9,56.01,55.9,55.99,216738.0,44.8951,44.9835,44.8951,44.9674,216738.0
2019-02-14 09:30:00,55.98,55.98,55.84,55.95,37610.0,44.9594,44.9594,44.8469,44.9353,37610.0
2019-02-14 09:35:00,55.95,56.28,55.93,56.22,36641.0,44.9353,45.2003,44.9192,45.1521,36641.0
2019-02-14 09:40:00,56.21,56.23,56.09,56.15,57008.0,45.1441,45.1602,45.0477,45.0959,57008.0
2019-02-14 09:45:00,56.15,56.17,56.03,56.04,19607.0,45.0959,45.112,44.9995,45.0076,19607.0
2019-02-14 09:50:00,56.04,56.09,55.96,55.96,23665.0,45.0076,45.0477,44.9433,44.9433,23665.0
2019-02-14 09:55:00,55.96,56.04,55.92,56.0,22219.0,44.9433,45.0076,44.9112,44.9754,22219.0
2019-02-14 10:00:00,56.0,56.13,55.98,56.09,27242.0,44.9754,45.0799,44.9594,45.0477,27242.0
2019-02-14 10:05:00,56.08,56.12,56.05,56.06,21586.0,45.0397,45.0718,45.0156,45.0236,21586.0
2019-02-14 10:10:00,56.06,56.11,56.03,56.09,25859.0,45.0236,45.0638,44.9995,45.0477,25859.0
2019-02-14 10:15:00,56.09,56.14,56.09,56.09,23638.0,45.0477,45.0879,45.0477,45.0477,23638.0
2019-02-14 10:20:00,56.09,56.13,56.08,56.1,16924.0,45.0477,45.0799,45.0397,45.0558,16924.0
2019-02-14 10:25:00,56.1,56.1,55.99,56.02,78792.0,45.0558,45.0558,44.9674,44.9915,78792.0
2019-02-14 10:30:00,56.02,56.02,55.93,55.95,66720.0,44.9915,44.9915,44.9192,44.9353,66720.0
2019-02-14 10:35:00,55.95,55.95,55.69,55.78,55237.0,44.9353,44.9353,44.7265,44.7988,55237.0
2019-02-14 10:40:00,55.78,55.87,55.78,55.84,24834.0,44.7988,44.871,44.7988,44.8469,24834.0
2019-02-14 10:45:00,55.84,55.9,55.84,55.85,14215.0,44.8469,44.8951,44.8469,44.855,14215.0
2019-02-14 10:50:00,55.85,55.88,55.82,55.83,14930.0,44.855,44.8791,44.8309,44.8389,14930.0
2019-02-14 10:55:00,55.81,55.84,55.75,55.84,16606.0,44.8229,44.8469,44.7747,44.8469,16606.0
2019-02-14 11:00:00,55.83,55.83,55.77,55.79,14527.0,44.8389,44.8389,44.7907,44.8068,14527.0
2019-02-14 11:05:00,55.79,55.79,55.72,55.73,28370.0,44.8068,44.8068,44.7506,44.7586,28370.0
2019-02-14 11:10:00,55.74,55.85,55.73,55.81,35685.0,44.7666,44.855,44.7586,44.8229,35685.0
2019-02-14 11:15:00,55.81,55.84,55.76,55.83,14914.0,44.8229,44.8469,44.7827,44.8389,14914.0
2019-02-14 11:20:00,55.83,55.85,55.8,55.83,8016.0,44.8389,44.855,44.8148,44.8389,8016.0
2019-02-14 11:25:00,55.82,55.87,55.8,55.87,15959.0,44.8309,44.871,44.8148,44.871,15959.0
2019-02-14 11:30:00,55.87,55.88,55.84,55.84,23046.0,44.871,44.8791,44.8469,44.8469,23046.0
2019-02-14 11:35:00,55.84,55.87,55.83,55.86,17331.0,44.8469,44.871,44.8389,44.863,17331.0
2019-02-14 11:40:00,55.85,55.9,55.85,55.89,21663.0,44.855,44.8951,44.855,44.8871,21663.0
2019-02-14 11:45:00,55.9,55.9,55.84,55.85,15369.0,44.8951,44.8951,44.8469,44.855,15369.0
2019-02-14 11:50:00,55.85,55.86,55.83,55.84,16248.0,44.855,44.863,44.8389,44.8469,16248.0
2019-02-14 11:55:00,55.84,55.86,55.81,55.82,11431.0,44.8469,44.863,44.8229,44.8309,11431.0
2019-02-14 12:00:00,55.82,55.82,55.78,55.82,9122.0,44.8309,44.8309,44.7988,44.8309,9122.0
2019-02-14 12:05:00,55.82,55.84,55.8,55.83,6385.0,44.8309,44.8469,44.8148,44.8389,6385.0
2019-02-14 12:10:00,55.83,55.86,55.82,55.82,14698.0,44.8389,44.863,44.8309,44.8309,14698.0
2019-02-14 12:15:00,55.82,55.92,55.81,55.92,18231.0,44.8309,44.9112,44.8229,44.9112,18231.0
2019-02-14 12:20:00,55.94,55.99,55.94,55.98,8113.0,44.9273,44.9674,44.9273,44.9594,8113.0
2019-02-14 12:25:00,55.98,55.98,55.94,55.96,8462.0,44.9594,44.9594,44.9273,44.9433,8462.0
2019-02-14 12:30:00,55.96,55.99,55.95,55.98,8185.0,44.9433,44.9674,44.9353,44.9594,8185.0
2019-02-14 12:35:00,55.98,55.99,55.97,55.98,4699.0,44.9594,44.9674,44.9514,44.9594,4699.0
2019-02-14 12:40:00,55.98,55.99,55.95,55.99,21573.0,44.9594,44.9674,44.9353,44.9674,21573.0
2019-02-14 12:45:00,55.98,56.02,55.98,56.02,12628.0,44.9594,44.9915,44.9594,44.9915,12628.0
2019-02-14 12:50:00,56.01,56.02,55.98,56.01,15416.0,44.9835,44.9915,44.9594,44.9835,15416.0
2019-02-14 12:55:00,56.01,56.02,55.99,56.02,8193.0,44.9835,44.9915,44.9674,44.9915,8193.0
2019-02-14 13:00:00,56.02,56.03,56.0,56.03,20346.0,44.9915,44.9995,44.9754,44.9995,20346.0
2019-02-14 13:05:00,56.02,56.02,55.95,55.96,10745.0,44.9915,44.9915,44.9353,44.9433,10745.0
2019-02-14 13:10:00,55.96,56.0,55.95,55.99,21436.0,44.9433,44.9754,44.9353,44.9674,21436.0
2019-02-14 13:15:00,55.99,56.02,55.98,56.01,25329.0,44.9674,44.9915,44.9594,44.9835,25329.0
2019-02-14 13:20:00,56.01,56.01,55.98,56.0,15290.0,44.9835,44.9835,44.9594,44.9754,15290.0
2019-02-14 13:25:00,55.99,56.02,55.97,56.02,10456.0,44.9674,44.9915,44.9514,44.9915,10456.0
2019-02-14 13:30:00,56.02,56.03,55.97,56.02,18552.0,44.9915,44.9995,44.9514,44.9915,18552.0
2019-02-14 13:35:00,56.02,56.03,56.0,56.01,6271.0,44.9915,44.9995,44.9754,44.9835,6271.0
2019-02-14 13:40:00,56.0,56.01,55.97,56.01,11283.0,44.9754,44.9835,44.9514,44.9835,11283.0
2019-02-14 13:45:00,56.01,56.01,56.0,56.01,4134.0,44.9835,44.9835,44.9754,44.9835,4134.0
2019-02-14 13:50:00,56.0,56.01,55.97,56.0,12830.0,44.9754,44.9835,44.9514,44.9754,12830.0
2019-02-14 13:55:00,56.0,56.01,55.98,56.0,6691.0,44.9754,44.9835,44.9594,44.9754,6691.0
2019-02-14 14:00:00,56.0,56.05,55.99,56.0,20202.0,44.9754,45.0156,44.9674,44.9754,20202.0
2019-02-14 14:05:00,56.0,56.03,56.0,56.03,12817.0,44.9754,44.9995,44.9754,44.9995,12817.0
2019-02-14 14:10:00,56.03,56.03,56.0,56.01,14258.0,44.9995,44.9995,44.9754,44.9835,14258.0
2019-02-14 14:15:00,56.01,56.02,55.98,55.98,11707.0,44.9835,44.9915,44.9594,44.9594,11707.0
2019-02-14 14:20:00,55.98,55.99,55.97,55.97,7039.0,44.9594,44.9674,44.9514,44.9514,7039.0
2019-02-14 14:25:00,55.98,56.01,55.97,56.0,9640.0,44.9594,44.9835,44.9514,44.9754,9640.0
2019-02-14 14:30:00,56.0,56.0,55.94,55.97,13302.0,44.9754,44.9754,44.9273,44.9514,13302.0
2019-02-14 14:35:00,55.98,55.98,55.94,55.95,9132.0,44.9594,44.9594,44.9273,44.9353,9132.0
2019-02-14 14:40:00,55.96,55.98,55.95,55.97,11774.0,44.9433,44.9594,44.9353,44.9514,11774.0
2019-02-14 14:45:00,55.96,55.97,55.92,55.93,7752.0,44.9433,44.9514,44.9112,44.9192,7752.0
2019-02-14 14:50:00,55.92,55.96,55.9,55.95,16076.0,44.9112,44.9433,44.8951,44.9353,16076.0
2019-02-14 14:55:00,55.95,55.95,55.89,55.91,19246.0,44.9353,44.9353,44.8871,44.9032,19246.0
2019-02-14 15:00:00,55.92,55.98,55.92,55.97,20147.0,44.9112,44.9594,44.9112,44.9514,20147.0
2019-02-14 15:05:00,55.96,56.04,55.93,55.96,31643.0,44.9433,45.0076,44.9192,44.9433,31643.0
2019-02-14 15:10:00,55.96,55.97,55.91,55.96,20156.0,44.9433,44.9514,44.9032,44.9433,20156.0
2019-02-14 15:15:00,55.96,55.97,55.93,55.93,17672.0,44.9433,44.9514,44.9192,44.9192,17672.0
2019-02-14 15:20:00,55.92,55.95,55.92,55.95,11361.0,44.9112,44.9353,44.9112,44.9353,11361.0
2019-02-14 15:25:00,55.94,56.03,55.93,56.02,25474.0,44.9273,44.9995,44.9192,44.9915,25474.0
2019-02-14 15:30:00,56.01,56.04,56.0,56.01,35797.0,44.9835,45.0076,44.9754,44.9835,35797.0
2019-02-14 15:35:00,56.0,56.03,55.98,56.0,34646.0,44.9754,44.9995,44.9594,44.9754,34646.0
2019-02-14 15:40:00,56.0,56.01,55.89,55.9,39390.0,44.9754,44.9835,44.8871,44.8951,39390.0
2019-02-14 15:45:00,55.89,55.92,55.87,55.88,71616.0,44.8871,44.9112,44.871,44.8791,71616.0
2019-02-14 15:50:00,55.88,55.93,55.88,55.92,121998.0,44.8791,44.9192,44.8791,44.9112,121998.0
2019-02-14 15:55:00,55.91,56.01,55.89,55.92,419237.0,44.9032,44.9835,44.8871,44.9112,419237.0
2019-02-15 09:30:00,56.2,56.45,56.11,56.32,159900.0,45.1361,45.3369,45.0638,45.2324,159900.0
2019-02-15 09:35:00,56.35,56.35,56.17,56.24,23221.0,45.2565,45.2565,45.112,45.1682,23221.0
2019-02-15 09:40:00,56.23,56.28,56.19,56.19,17688.0,45.1602,45.2003,45.128,45.128,17688.0
2019-02-15 09:45:00,56.19,56.34,56.16,56.34,29642.0,45.128,45.2485,45.1039,45.2485,29642.0
2019-02-15 09:50:00,56.34,56.39,56.31,56.32,23434.0,45.2485,45.2887,45.2244,45.2324,23434.0
2019-02-15 09:55:00,56.33,56.33,56.24,56.27,36364.0,45.2405,45.2405,45.1682,45.1923,36364.0
2019-02-15 10:00:00,56.27,56.37,56.26,56.33,17826.0,45.1923,45.2726,45.1843,45.2405,17826.0
2019-02-15 10:05:00,56.34,56.37,56.26,56.31,19695.0,45.2485,45.2726,45.1843,45.2244,19695.0
2019-02-15 10:10:00,56.32,56.33,56.24,56.27,14579.0,45.2324,45.2405,45.1682,45.1923,14579.0
2019-02-15 10:15:00,56.28,56.33,56.26,56.33,14971.0,45.2003,45.2405,45.1843,45.2405,14971.0
2019-02-15 10:20:00,56.33,56.38,56.3,56.38,12491.0,45.2405,45.2806,45.2164,45.2806,12491.0
2019-02-15 10:25:00,56.38,56.38,56.3,56.3,9282.0,45.2806,45.2806,45.2164,45.2164,9282.0
2019-02-15 10:30:00,56.31,56.31,56.2,56.2,9429.0,45.2244,45.2244,45.1361,45.1361,9429.0
2019-02-15 10:35:00,56.2,56.2,56.05,56.12,34481.0,45.1361,45.1361,45.0156,45.0718,34481.0
2019-02-15 10:40:00,56.11,56.16,56.07,56.13,59680.0,45.0638,45.1039,45.0317,45.0799,59680.0
2019-02-15 10:45:00,56.13,56.21,56.13,56.17,59356.0,45.0799,45.1441,45.0799,45.112,59356.0
2019-02-15 10:50:00,56.18,56.23,56.13,56.17,98931.0,45.12,45.1602,45.0799,45.112,98931.0
2019-02-15 10:55:00,56.17,56.18,56.14,56.16,37858.0,45.112,45.12,45.0879,45.1039,37858.0
2019-02-15 11:00:00,56.17,56.23,56.17,56.22,12329.0,45.112,45.1602,45.112,45.1521,12329.0
2019-02-15 11:05:00,56.22,56.23,56.13,56.14,12058.0,45.1521,45.1602,45.0799,45.0879,12058.0
2019-02-15 11:10:00,56.13,56.17,56.11,56.15,7184.0,45.0799,45.112,45.0638,45.0959,7184.0
2019-02-15 11:15:00,56.15,56.22,56.15,56.22,10924.0,45.0959,45.1521,45.0959,45.1521,10924.0
2019-02-15 11:20:00,56.23,56.26,56.21,56.26,8532.0,45.1602,45.1843,45.1441,45.1843,8532.0
2019-02-15 11:25:00,56.26,56.28,56.23,56.26,8400.0,45.1843,45.2003,45.1602,45.1843,8400.0
2019-02-15 11:30:00,56.27,56.27,56.24,56.25,9168.0,45.1923,45.1923,45.1682,45.1762,9168.0
2019-02-15 11:35:00,56.25,56.27,56.24,56.27,6965.0,45.1762,45.1923,45.1682,45.1923,6965.0
2019-02-15 11:40:00,56.27,56.34,56.27,56.3,8631.0,45.1923,45.2485,45.1923,45.2164,8631.0
2019-02-15 11:45:00,56.3,56.33,56.27,56.28,12576.0,45.2164,45.2405,45.1923,45.2003,12576.0
2019-02-15 11:50:00,56.28,56.3,56.27,56.3,9435.0,45.2003,45.2164,45.1923,45.2164,9435.0
2019-02-15 11:55:00,56.3,56.3,56.25,56.27,5764.0,45.2164,45.2164,45.1762,45.1923,5764.0
2019-02-15 12:00:00,56.27,56.28,56.24,56.26,5440.0,45.1923,45.2003,45.1682,45.1843,5440.0
2019-02-15 12:05:00,56.26,56.27,56.24,56.25,12230.0,45.1843,45.1923,45.1682,45.1762,12230.0
2019-02-15 12:10:00,56.26,56.27,56.24,56.26,15530.0,45.1843,45.1923,45.1682,45.1843,15530.0
2019-02-15 12:15:00,56.25,56.26,56.24,56.25,11457.0,45.1762,45.1843,45.1682,45.1762,11457.0
2019-02-15 12:20:00,56.25,56.25,56.23,56.25,13859.0,45.1762,45.1762,45.1602,45.1762,13859.0
2019-02-15 12:25:00,56.26,56.28,56.25,56.26,8075.0,45.1843,45.2003,45.1762,45.1843,8075.0
2019-02-15 12:30:00,56.26,56.3,56.26,56.29,6395.0,45.1843,45.2164,45.1843,45.2084,6395.0
2019-02-15 12:35:00,56.29,56.31,56.29,56.3,10015.0,45.2084,45.2244,45.2084,45.2164,10015.0
2019-02-15 12:40:00,56.3,56.32,56.28,56.3,7156.0,45.2164,45.2324,45.2003,45.2164,7156.0
2019-02-15 12:45:00,56.3,56.32,56.29,56.31,8749.0,45.2164,45.2324,45.2084,45.2244,8749.0
2019-02-15 12:50:00,56.32,56.32,56.28,56.28,10476.0,45.2324,45.2324,45.2003,45.2003,10476.0
2019-02-15 12:55:00,56.28,56.3,56.26,56.28,22666.0,45.2003,45.2164,45.1843,45.2003,22666.0
2019-02-15 13:00:00,56.29,56.33,56.29,56.31,10248.0,45.2084,45.2405,45.2084,45.2244,10248.0
2019-02-15 13:05:00,56.3,56.32,56.28,56.29,10031.0,45.2164,45.2324,45.2003,45.2084,10031.0
2019-02-15 13:10:00,56.29,56.33,56.29,56.31,12923.0,45.2084,45.2405,45.2084,45.2244,12923.0
2019-02-15 13:15:00,56.32,56.35,56.31,56.35,24189.0,45.2324,45.2565,45.2244,45.2565,24189.0
2019-02-15 13:20:00,56.35,56.35,56.31,56.34,13790.0,45.2565,45.2565,45.2244,45.2485,13790.0
2019-02-15 13:25:00,56.34,56.35,56.31,56.31,12766.0,45.2485,45.2565,45.2244,45.2244,12766.0
2019-02-15 13:30:00,56.32,56.33,56.31,56.31,33522.0,45.2324,45.2405,45.2244,45.2244,33522.0
2019-02-15 13:35:00,56.32,56.32,56.29,56.3,31620.0,45.2324,45.2324,45.2084,45.2164,31620.0
2019-02-15 13:40:00,56.3,56.31,56.28,56.29,17150.0,45.2164,45.2244,45.2003,45.2084,17150.0
2019-02-15 13:45:00,56.29,56.31,56.28,56.29,11502.0,45.2084,45.2244,45.2003,45.2084,11502.0
2019-02-15 13:50:00,56.3,56.32,56.27,56.28,10242.0,45.2164,45.2324,45.1923,45.2003,10242.0
2019-02-15 13:55:00,56.27,56.28,56.25,56.26,10326.0,45.1923,45.2003,45.1762,45.1843,10326.0
2019-02-15 14:00:00,56.26,56.31,56.26,56.31,14891.0,45.1843,45.2244,45.1843,45.2244,14891.0
2019-02-15 14:05:00,56.31,56.31,56.29,56.31,14781.0,45.2244,45.2244,45.2084,45.2244,14781.0
2019-02-15 14:10:00,56.3,56.32,56.29,56.3,21601.0,45.2164,45.2324,45.2084,45.2164,21601.0
2019-02-15 14:15:00,56.3,56.32,56.3,56.32,12931.0,45.2164,45.2324,45.2164,45.2324,12931.0
2019-02-15 14:20:00,56.33,56.33,56.29,56.3,12172.0,45.2405,45.2405,45.2084,45.2164,12172.0
2019-02-15 14:25:00,56.3,56.32,56.29,56.3,22424.0,45.2164,45.2324,45.2084,45.2164,22424.0
2019-02-15 14:30:00,56.29,56.32,56.29,56.32,19700.0,45.2084,45.2324,45.2084,45.2324,19700.0
2019-02-15 14:35:00,56.32,56.35,56.3,56.35,8551.0,45.2324,45.2565,45.2164,45.2565,8551.0
2019-02-15 14:40:00,56.35,56.36,56.27,56.28,16333.0,45.2565,45.2646,45.1923,45.2003,16333.0
2019-02-15 14:45:00,56.29,56.3,56.27,56.29,16291.0,45.2084,45.2164,45.1923,45.2084,16291.0
2019-02-15 14:50:00,56.29,56.3,56.27,56.28,24946.0,45.2084,45.2164,45.1923,45.2003,24946.0
2019-02-15 14:55:00,56.27,56.28,56.24,56.28,20776.0,45.1923,45.2003,45.1682,45.2003,20776.0
2019-02-15 15:00:00,56.29,56.29,56.25,56.26,12500.0,45.2084,45.2084,45.1762,45.1843,12500.0
2019-02-15 15:05:00,56.26,56.27,56.24,56.25,33014.0,45.1843,45.1923,45.1682,45.1762,33014.0
2019-02-15 15:10:00,56.25,56.26,56.24,56.26,37090.0,45.1762,45.1843,45.1682,45.1843,37090.0
2019-02-15 15:15:00,56.26,56.27,56.24,56.26,32500.0,45.1843,45.1923,45.1682,45.1843,32500.0
2019-02-15 15:20:00,56.26,56.28,56.24,56.25,24411.0,45.1843,45.2003,45.1682,45.1762,24411.0
2019-02-15 15:25:00,56.25,56.28,56.23,56.28,30725.0,45.1762,45.2003,45.1602,45.2003,30725.0
2019-02-15 15:30:00,56.28,56.29,56.25,56.26,27191.0,45.2003,45.2084,45.1762,45.1843,27191.0
2019-02-15 15:35:00,56.27,56.36,56.26,56.33,36089.0,45.1923,45.2646,45.1843,45.2405,36089.0
2019-02-15 15:40:00,56.33,56.34,56.27,56.28,68433.0,45.2405,45.2485,45.1923,45.2003,68433.0
2019-02-15 15:45:00,56.28,56.29,56.24,56.27,77267.0,45.2003,45.2084,45.1682,45.1923,77267.0
2019-02-15 15:50:00,56.28,56.31,56.25,56.28,88210.0,45.2003,45.2244,45.1762,45.2003,88210.0
2019-02-15 15:55:00,56.28,56.33,56.23,56.33,245207.0,45.2003,45.2405,45.1602,45.2405,245207.0
2019-02-19 09:30:00,55.35,56.18,55.35,56.09,50530.0,44.4534,45.12,44.4534,45.0477,50530.0
2019-02-19 09:35:00,56.13,56.17,56.02,56.04,23102.0,45.0799,45.112,44.9915,45.0076,23102.0
2019-02-19 09:40:00,56.04,56.2,55.97,56.19,46330.0,45.0076,45.1361,44.9514,45.128,46330.0
2019-02-19 09:45:00,56.19,56.19,56.01,56.03,39548.0,45.128,45.128,44.9835,44.9995,39548.0
2019-02-19 09:50:00,56.03,56.03,55.82,55.88,78984.0,44.9995,44.9995,44.8309,44.8791,78984.0
2019-02-19 09:55:00,55.88,55.95,55.85,55.87,52780.0,44.8791,44.9353,44.855,44.871,52780.0
2019-02-19 10:00:00,55.87,55.95,55.79,55.79,41554.0,44.871,44.9353,44.8068,44.8068,41554.0
2019-02-19 10:05:00,55.78,55.9,55.78,55.87,23512.0,44.7988,44.8951,44.7988,44.871,23512.0
2019-02-19 10:10:00,55.87,55.98,55.86,55.97,29006.0,44.871,44.9594,44.863,44.9514,29006.0
2019-02-19 10:15:00,55.98,56.05,55.96,56.02,32006.0,44.9594,45.0156,44.9433,44.9915,32006.0
2019-02-19 10:20:00,56.02,56.1,56.01,56.06,30128.0,44.9915,45.0558,44.9835,45.0236,30128.0
2019-02-19 10:25:00,56.05,56.13,56.04,56.13,20258.0,45.0156,45.0799,45.0076,45.0799,20258.0
2019-02-19 10:30:00,56.14,56.15,56.1,56.11,12027.0,45.0879,45.0959,45.0558,45.0638,12027.0
2019-02-19 10:35:00,56.11,56.17,56.1,56.16,15338.0,45.0638,45.112,45.0558,45.1039,15338.0
2019-02-19 10:40:00,56.16,56.29,56.16,56.28,19059.0,45.1039,45.2084,45.1039,45.2003,19059.0
2019-02-19 10:45:00,56.28,56.28,56.21,56.23,27146.0,45.2003,45.2003,45.1441,45.1602,27146.0
2019-02-19 10:50:00,56.23,56.25,56.2,56.22,21216.0,45.1602,45.1762,45.1361,45.1521,21216.0
2019-02-19 10:55:00,56.23,56.25,56.18,56.19,19437.0,45.1602,45.1762,45.12,45.128,19437.0
2019-02-19 11:00:00,56.19,56.26,56.18,56.23,38545.0,45.128,45.1843,45.12,45.1602,38545.0
2019-02-19 11:05:00,56.23,56.25,56.2,56.24,21848.0,45.1602,45.1762,45.1361,45.1682,21848.0
2019-02-19 11:10:00,56.23,56.26,56.2,56.21,28471.0,45.1602,45.1843,45.1361,45.1441,28471.0
2019-02-19 11:15:00,56.21,56.22,56.12,56.2,43352.0,45.1441,45.1521,45.0718,45.1361,43352.0
2019-02-19 11:20:00,56.19,56.19,56.16,56.18,14488.0,45.128,45.128,45.1039,45.12,14488.0
2019-02-19 11:25:00,56.18,56.24,56.16,56.24,18598.0,45.12,45.1682,45.1039,45.1682,18598.0
2019-02-19 11:30:00,56.23,56.25,56.19,56.23,28422.0,45.1602,45.1762,45.128,45.1602,28422.0
2019-02-19 11:35:00,56.23,56.25,56.19,56.23,28372.0,45.1602,45.1762,45.128,45.1602,28372.0
2019-02-19 11:40:00,56.23,56.25,56.22,56.24,7090.0,45.1602,45.1762,45.1521,45.1682,7090.0
2019-02-19 11:45:00,56.24,56.26,56.23,56.24,16708.0,45.1682,45.1843,45.1602,45.1682,16708.0
2019-02-19 11:50:00,56.25,56.27,56.24,56.25,10821.0,45.1762,45.1923,45.1682,45.1762,10821.0
2019-02-19 11:55:00,56.25,56.26,56.23,56.26,12849.0,45.1762,45.1843,45.1602,45.1843,12849.0
2019-02-19 12:00:00,56.26,56.26,56.23,56.25,12544.0,45.1843,45.1843,45.1602,45.1762,12544.0
2019-02-19 12:05:00,56.24,56.26,56.23,56.26,14756.0,45.1682,45.1843,45.1602,45.1843,14756.0
2019-02-19 12:10:00,56.26,56.26,56.24,56.25,8434.0,45.1843,45.1843,45.1682,45.1762,8434.0
2019-02-19 12:15:00,56.24,56.27,56.23,56.25,26644.0,45.1682,45.1923,45.1602,45.1762,26644.0
2019-02-19 12:20:00,56.24,56.27,56.23,56.25,22336.0,45.1682,45.1923,45.1602,45.1762,22336.0
2019-02-19 12:25:00,56.26,56.26,56.19,56.2,22912.0,45.1843,45.1843,45.128,45.1361,22912.0
2019-02-19 12:30:00,56.21,56.23,56.21,56.23,10089.0,45.1441,45.1602,45.1441,45.1602,10089.0
2019-02-19 12:35:00,56.23,56.25,56.22,56.24,8605.0,45.1602,45.1762,45.1521,45.1682,8605.0
2019-02-19 12:40:00,56.24,56.25,56.23,56.23,14972.0,45.1682,45.1762,45.1602,45.1602,14972.0
2019-02-19 12:45:00,56.23,56.25,56.21,56.22,11137.0,45.1602,45.1762,45.1441,45.1521,11137.0
2019-02-19 12:50:00,56.23,56.23,56.2,56.22,9352.0,45.1602,45.1602,45.1361,45.1521,9352.0
2019-02-19 12:55:00,56.22,56.23,56.21,56.23,11317.0,45.1521,45.1602,45.1441,45.1602,11317.0
2019-02-19 13:00:00,56.22,56.23,56.2,56.2,6427.0,45.1521,45.1602,45.1361,45.1361,6427.0
2019-02-19 13:05:00,56.2,56.21,56.19,56.21,14172.0,45.1361,45.1441,45.128,45.1441,14172.0
2019-02-19 13:10:00,56.22,56.24,56.2,56.23,9296.0,45.1521,45.1682,45.1361,45.1602,9296.0
2019-02-19 13:15:00,56.23,56.23,56.19,56.21,12328.0,45.1602,45.1602,45.128,45.1441,12328.0
2019-02-19 13:20:00,56.2,56.2,56.18,56.19,9681.0,45.1361,45.1361,45.12,45.128,9681.0
2019-02-19 13:25:00,56.19,56.23,56.19,56.23,11928.0,45.128,45.1602,45.128,45.1602,11928.0
2019-02-19 13:30:00,56.22,56.23,56.15,56.16,13973.0,45.1521,45.1602,45.0959,45.1039,13973.0
2019-02-19 13:35:00,56.15,56.15,56.08,56.09,16233.0,45.0959,45.0959,45.0397,45.0477,16233.0
2019-02-19 13:40:00,56.09,56.11,56.06,56.11,25483.0,45.0477,45.0638,45.0236,45.0638,25483.0
2019-02-19 13:45:00,56.13,56.2,56.12,56.14,113147.0,45.0799,45.1361,45.0718,45.0879,113147.0
2019-02-19 13:50:00,56.15,56.16,56.11,56.13,32894.0,45.0959,45.1039,45.0638,45.0799,32894.0
2019-02-19 13:55:00,56.14,56.15,56.09,56.1,20994.0,45.0879,45.0959,45.0477,45.0558,20994.0
2019-02-19 14:00:00,56.1,56.11,56.07,56.1,24879.0,45.0558,45.0638,45.0317,45.0558,24879.0
2019-02-19 14:05:00,56.1,56.11,56.06,56.1,22932.0,45.0558,45.0638,45.0236,45.0558,22932.0
2019-02-19 14:10:00,56.09,56.1,56.03,56.04,28628.0,45.0477,45.0558,44.9995,45.0076,28628.0
2019-02-19 14:15:00,56.06,56.13,56.06,56.12,23574.0,45.0236,45.0799,45.0236,45.0718,23574.0
2019-02-19 14:20:00,56.13,56.17,56.12,56.15,10491.0,45.0799,45.112,45.0718,45.0959,10491.0
2019-02-19 14:25:00,56.15,56.15,56.12,56.14,17750.0,45.0959,45.0959,45.0718,45.0879,17750.0
2019-02-19 14:30:00,56.14,56.21,56.13,56.21,36956.0,45.0879,45.1441,45.0799,45.1441,36956.0
2019-02-19 14:35:00,56.22,56.22,56.18,56.2,216621.0,45.1521,45.1521,45.12,45.1361,216621.0
2019-02-19 14:40:00,56.2,56.23,56.17,56.18,43492.0,45.1361,45.1602,45.112,45.12,43492.0
2019-02-19 14:45:00,56.18,56.19,56.14,56.18,31963.0,45.12,45.128,45.0879,45.12,31963.0
2019-02-19 14:50:00,56.19,56.27,56.15,56.27,40037.0,45.128,45.1923,45.0959,45.1923,40037.0
2019-02-19 14:55:00,56.26,56.27,56.2,56.22,30244.0,45.1843,45.1923,45.1361,45.1521,30244.0
2019-02-19 15:00:00,56.23,56.25,56.17,56.21,92231.0,45.1602,45.1762,45.112,45.1441,92231.0
2019-02-19 15:05:00,56.21,56.25,56.2,56.25,21179.0,45.1441,45.1762,45.1361,45.1762,21179.0
2019-02-19 15:10:00,56.25,56.27,56.24,56.25,21581.0,45.1762,45.1923,45.1682,45.1762,21581.0
2019-02-19 15:15:00,56.25,56.27,56.23,56.25,42029.0,45.1762,45.1923,45.1602,45.1762,42029.0
2019-02-19 15:20:00,56.25,56.26,56.21,56.25,26323.0,45.1762,45.1843,45.1441,45.1762,26323.0
2019-02-19 15:25:00,56.25,56.25,56.19,56.23,43945.0,45.1762,45.1762,45.128,45.1602,43945.0
2019-02-19 15:30:00,56.23,56.24,56.2,56.24,44569.0,45.1602,45.1682,45.1361,45.1682,44569.0
2019-02-19 15:35:00,56.24,56.27,56.21,56.21,39655.0,45.1682,45.1923,45.1441,45.1441,39655.0
2019-02-19 15:40:00,56.21,56.24,56.2,56.22,48638.0,45.1441,45.1682,45.1361,45.1521,48638.0
2019-02-19 15:45:00,56.22,56.22,56.17,56.18,75115.0,45.1521,45.1521,45.112,45.12,75115.0
2019-02-19 15:50:00,56.18,56.2,56.17,56.19,77137.0,45.12,45.1361,45.112,45.128,77137.0
2019-02-19 15:55:00,56.18,56.28,56.17,56.23,411999.0,45.12,45.2003,45.112,45.1602,411999.0
2019-02-20 09:30:00,56.27,56.27,56.05,56.24,32317.0,45.1923,45.1923,45.0156,45.1682,32317.0
2019-02-20 09:35:00,56.24,56.28,56.08,56.13,22280.0,45.1682,45.2003,45.0397,45.0799,22280.0
2019-02-20 09:40:00,56.13,56.13,56.01,56.03,25941.0,45.0799,45.0799,44.9835,44.9995,25941.0
2019-02-20 09:45:00,56.03,56.14,55.99,56.12,29809.0,44.9995,45.0879,44.9674,45.0718,29809.0
2019-02-20 09:50:00,56.12,56.29,56.12,56.29,12425.0,45.0718,45.2084,45.0718,45.2084,12425.0
2019-02-20 09:55:00,56.29,56.38,56.25,56.37,13337.0,45.2084,45.2806,45.1762,45.2726,13337.0
2019-02-20 10:00:00,56.36,56.4,56.28,56.32,21849.0,45.2646,45.2967,45.2003,45.2324,21849.0
2019-02-20 10:05:00,56.32,56.43,56.31,56.43,22948.0,45.2324,45.3208,45.2244,45.3208,22948.0
2019-02-20 10:10:00,56.43,56.48,56.4,56.48,15678.0,45.3208,45.361,45.2967,45.361,15678.0
2019-02-20 10:15:00,56.49,56.54,56.47,56.52,23869.0,45.369,45.4091,45.3529,45.3931,23869.0
2019-02-20 10:20:00,56.52,56.52,56.44,56.44,15788.0,45.3931,45.3931,45.3288,45.3288,15788.0
2019-02-20 10:25:00,56.44,56.51,56.44,56.47,16596.0,45.3288,45.385,45.3288,45.3529,16596.0
2019-02-20 10:30:00,56.47,56.47,56.41,56.43,12616.0,45.3529,45.3529,45.3047,45.3208,12616.0
2019-02-20 10:35:00,56.44,56.49,56.43,56.46,12074.0,45.3288,45.369,45.3208,45.3449,12074.0
2019-02-20 10:40:00,56.47,56.48,56.44,56.44,11916.0,45.3529,45.361,45.3288,45.3288,11916.0
2019-02-20 10:45:00,56.43,56.43,56.31,56.31,56999.0,45.3208,45.3208,45.2244,45.2244,56999.0
2019-02-20 10:50:00,56.31,56.38,56.3,56.35,43748.0,45.2244,45.2806,45.2164,45.2565,43748.0
2019-02-20 10:55:00,56.34,56.35,56.3,56.3,18270.0,45.2485,45.2565,45.2164,45.2164,18270.0
2019-02-20 11:00:00,56.3,56.36,56.3,56.36,91752.0,45.2164,45.2646,45.2164,45.2646,91752.0
2019-02-20 11:05:00,56.37,56.39,56.33,56.34,10054.0,45.2726,45.2887,45.2405,45.2485,10054.0
2019-02-20 11:10:00,56.33,56.35,56.29,56.33,27063.0,45.2405,45.2565,45.2084,45.2405,27063.0
2019-02-20 11:15:00,56.33,56.34,56.22,56.23,17673.0,45.2405,45.2485,45.1521,45.1602,17673.0
2019-02-20 11:20:00,56.22,56.32,56.19,56.32,48269.0,45.1521,45.2324,45.128,45.2324,48269.0
2019-02-20 11:25:00,56.32,56.42,56.31,56.37,15975.0,45.2324,45.3128,45.2244,45.2726,15975.0
2019-02-20 11:30:00,56.35,56.4,56.35,56.39,6978.0,45.2565,45.2967,45.2565,45.2887,6978.0
2019-02-20 11:35:00,56.4,56.47,56.4,56.46,12899.0,45.2967,45.3529,45.2967,45.3449,12899.0
2019-02-20 11:40:00,56.47,56.52,56.46,56.52,8229.0,45.3529,45.3931,45.3449,45.3931,8229.0
2019-02-20 11:45:00,56.51,56.51,56.48,56.49,17930.0,45.385,45.385,45.361,45.369,17930.0
2019-02-20 11:50:00,56.5,56.58,56.5,56.56,14046.0,45.377,45.4413,45.377,45.4252,14046.0
2019-02-20 11:55:00,56.55,56.55,56.52,56.53,8347.0,45.4172,45.4172,45.3931,45.4011,8347.0
2019-02-20 12:00:00,56.52,56.52,56.44,56.5,19046.0,45.3931,45.3931,45.3288,45.377,19046.0
2019-02-20 12:05:00,56.49,56.49,56.43,56.44,18626.0,45.369,45.369,45.3208,45.3288,18626.0
2019-02-20 12:10:00,56.44,56.46,56.43,56.45,19519.0,45.3288,45.3449,45.3208,45.3369,19519.0
2019-02-20 12:15:00,56.45,56.48,56.44,56.47,13999.0,45.3369,45.361,45.3288,45.3529,13999.0
2019-02-20 12:20:00,56.48,56.49,56.45,56.49,7871.0,45.361,45.369,45.3369,45.369,7871.0
2019-02-20 12:25:00,56.49,56.51,56.45,56.51,13071.0,45.369,45.385,45.3369,45.385,13071.0
2019-02-20 12:30:00,56.5,56.52,56.48,56.49,10673.0,45.377,45.3931,45.361,45.369,10673.0
2019-02-20 12:35:00,56.49,56.51,56.48,56.49,10984.0,45.369,45.385,45.361,45.369,10984.0
2019-02-20 12:40:00,56.48,56.48,56.46,56.48,8497.0,45.361,45.361,45.3449,45.361,8497.0
2019-02-20 12:45:00,56.48,56.51,56.46,56.47,11806.0,45.361,45.385,45.3449,45.3529,11806.0
2019-02-20 12:50:00,56.47,56.48,56.46,56.47,10569.0,45.3529,45.361,45.3449,45.3529,10569.0
2019-02-20 12:55:00,56.47,56.51,56.45,56.51,18289.0,45.3529,45.385,45.3369,45.385,18289.0
2019-02-20 13:00:00,56.5,56.52,56.48,56.49,6916.0,45.377,45.3931,45.361,45.369,6916.0
2019-02-20 13:05:00,56.49,56.5,56.46,56.49,9044.0,45.369,45.377,45.3449,45.369,9044.0
2019-02-20 13:10:00,56.5,56.5,56.47,56.49,11622.0,45.377,45.377,45.3529,45.369,11622.0
2019-02-20 13:15:00,56.48,56.48,56.46,56.46,11358.0,45.361,45.361,45.3449,45.3449,11358.0
2019-02-20 13:20:00,56.46,56.47,56.44,56.45,12503.0,45.3449,45.3529,45.3288,45.3369,12503.0
2019-02-20 13:25:00,56.45,56.48,56.44,56.46,10941.0,45.3369,45.361,45.3288,45.3449,10941.0
2019-02-20 13:30:00,56.45,56.46,56.41,56.42,9534.0,45.3369,45.3449,45.3047,45.3128,9534.0
2019-02-20 13:35:00,56.42,56.44,56.42,56.44,6513.0,45.3128,45.3288,45.3128,45.3288,6513.0
2019-02-20 13:40:00,56.44,56.47,56.43,56.47,12682.0,45.3288,45.3529,45.3208,45.3529,12682.0
2019-02-20 13:45:00,56.46,56.49,56.46,56.47,11514.0,45.3449,45.369,45.3449,45.3529,11514.0
2019-02-20 13:50:00,56.48,56.52,56.45,56.51,17986.0,45.361,45.3931,45.3369,45.385,17986.0
2019-02-20 13:55:00,56.51,56.55,56.48,56.52,12863.0,45.385,45.4172,45.361,45.3931,12863.0
2019-02-20 14:00:00,56.52,56.54,56.47,56.5,19350.0,45.3931,45.4091,45.3529,45.377,19350.0
2019-02-20 14:05:00,56.49,56.56,56.48,56.52,27545.0,45.369,45.4252,45.361,45.3931,27545.0
2019-02-20 14:10:00,56.52,56.53,56.45,56.46,43463.0,45.3931,45.4011,45.3369,45.3449,43463.0
2019-02-20 14:15:00,56.47,56.47,56.35,56.38,23448.0,45.3529,45.3529,45.2565,45.2806,23448.0
2019-02-20 14:20:00,56.37,56.4,56.37,56.39,10600.0,45.2726,45.2967,45.2726,45.2887,10600.0
2019-02-20 14:25:00,56.38,56.41,56.37,56.41,20321.0,45.2806,45.3047,45.2726,45.3047,20321.0
2019-02-20 14:30:00,56.4,56.53,56.4,56.51,78990.0,45.2967,45.4011,45.2967,45.385,78990.0
2019-02-20 14:35:00,56.5,56.53,56.48,56.5,35500.0,45.377,45.4011,45.361,45.377,35500.0
2019-02-20 14:40:00,56.5,56.51,56.47,56.5,22456.0,45.377,45.385,45.3529,45.377,22456.0
2019-02-20 14:45:00,56.5,56.53,56.49,56.52,11932.0,45.377,45.4011,45.369,45.3931,11932.0
2019-02-20 14:50:00,56.52,56.6,56.52,56.6,37055.0,45.3931,45.4573,45.3931,45.4573,37055.0
2019-02-20 14:55:00,56.59,56.62,56.58,56.61,16084.0,45.4493,45.4734,45.4413,45.4654,16084.0
2019-02-20 15:00:00,56.61,56.68,56.6,56.67,30110.0,45.4654,45.5216,45.4573,45.5135,30110.0
2019-02-20 15:05:00,56.67,56.71,56.64,56.64,39614.0,45.5135,45.5457,45.4895,45.4895,39614.0
2019-02-20 15:10:00,56.64,56.67,56.61,56.64,28569.0,45.4895,45.5135,45.4654,45.4895,28569.0
2019-02-20 15:15:00,56.64,56.69,56.63,56.69,26457.0,45.4895,45.5296,45.4814,45.5296,26457.0
2019-02-20 15:20:00,56.68,56.69,56.64,56.65,36384.0,45.5216,45.5296,45.4895,45.4975,36384.0
2019-02-20 15:25:00,56.64,56.69,56.54,56.57,110411.0,45.4895,45.5296,45.4091,45.4332,110411.0
2019-02-20 15:30:00,56.57,56.58,56.53,56.55,83402.0,45.4332,45.4413,45.4011,45.4172,83402.0
2019-02-20 15:35:00,56.55,56.56,56.39,56.4,82862.0,45.4172,45.4252,45.2887,45.2967,82862.0
2019-02-20 15:40:00,56.4,56.46,56.37,56.46,110719.0,45.2967,45.3449,45.2726,45.3449,110719.0
2019-02-20 15:45:00,56.46,56.5,56.41,56.48,54581.0,45.3449,45.377,45.3047,45.361,54581.0
2019-02-20 15:50:00,56.49,56.52,56.47,56.51,94448.0,45.369,45.3931,45.3529,45.385,94448.0
2019-02-20 15:55:00,56.5,56.65,56.49,56.61,431710.0,45.377,45.4975,45.369,45.4654,431710.0
2019-02-21 09:30:00,56.29,56.39,56.1,56.22,55834.0,45.2084,45.2887,45.0558,45.1521,55834.0
2019-02-21 09:35:00,56.24,56.28,56.2,56.26,20149.0,45.1682,45.2003,45.1361,45.1843,20149.0
2019-02-21 09:40:00,56.26,56.26,56.13,56.2,26147.0,45.1843,45.1843,45.0799,45.1361,26147.0
2019-02-21 09:45:00,56.19,56.31,56.17,56.3,40972.0,45.128,45.2244,45.112,45.2164,40972.0
2019-02-21 09:50:00,56.31,56.4,56.3,56.4,30497.0,45.2244,45.2967,45.2164,45.2967,30497.0
2019-02-21 09:55:00,56.4,56.42,56.33,56.37,63227.0,45.2967,45.3128,45.2405,45.2726,63227.0
2019-02-21 10:00:00,56.37,56.53,56.31,56.53,36178.0,45.2726,45.4011,45.2244,45.4011,36178.0
2019-02-21 10:05:00,56.53,56.58,56.48,56.55,21749.0,45.4011,45.4413,45.361,45.4172,21749.0
2019-02-21 10:10:00,56.55,56.67,56.55,56.67,18928.0,45.4172,45.5135,45.4172,45.5135,18928.0
2019-02-21 10:15:00,56.67,56.74,56.64,56.69,19903.0,45.5135,45.5698,45.4895,45.5296,19903.0
2019-02-21 10:20:00,56.69,56.73,56.64,56.71,47236.0,45.5296,45.5617,45.4895,45.5457,47236.0
2019-02-21 10:25:00,56.72,56.77,56.69,56.72,28073.0,45.5537,45.5939,45.5296,45.5537,28073.0
2019-02-21 10:30:00,56.72,56.74,56.7,56.71,42015.0,45.5537,45.5698,45.5376,45.5457,42015.0
2019-02-21 10:35:00,56.72,56.73,56.66,56.67,78400.0,45.5537,45.5617,45.5055,45.5135,78400.0
2019-02-21 10:40:00,56.66,56.78,56.66,56.77,25150.0,45.5055,45.6019,45.5055,45.5939,25150.0
2019-02-21 10:45:00,56.78,56.83,56.73,56.73,25807.0,45.6019,45.642,45.5617,45.5617,25807.0
2019-02-21 10:50:00,56.74,56.85,56.74,56.84,25829.0,45.5698,45.6581,45.5698,45.6501,25829.0
2019-02-21 10:55:00,56.84,56.85,56.79,56.8,32030.0,45.6501,45.6581,45.6099,45.618,32030.0
2019-02-21 11:00:00,56.8,56.86,56.79,56.84,26793.0,45.618,45.6661,45.6099,45.6501,26793.0
2019-02-21 11:05:00,56.84,56.87,56.72,56.75,36509.0,45.6501,45.6742,45.5537,45.5778,36509.0
2019-02-21 11:10:00,56.76,56.8,56.74,56.74,14769.0,45.5858,45.618,45.5698,45.5698,14769.0
2019-02-21 11:15:00,56.73,56.79,56.68,56.75,83778.0,45.5617,45.6099,45.5216,45.5778,83778.0
2019-02-21 11:20:00,56.75,56.79,56.73,56.76,17231.0,45.5778,45.6099,45.5617,45.5858,17231.0
2019-02-21 11:25:00,56.76,56.81,56.76,56.81,8714.0,45.5858,45.626,45.5858,45.626,8714.0
2019-02-21 11:30:00,56.81,56.89,56.81,56.84,18519.0,45.626,45.6902,45.626,45.6501,18519.0
2019-02-21 11:35:00,56.84,56.93,56.84,56.93,9427.0,45.6501,45.7224,45.6501,45.7224,9427.0
2019-02-21 11:40:00,56.93,56.93,56.87,56.89,23616.0,45.7224,45.7224,45.6742,45.6902,23616.0
2019-02-21 11:45:00,56.89,56.89,56.84,56.84,39289.0,45.6902,45.6902,45.6501,45.6501,39289.0
2019-02-21 11:50:00,56.83,56.85,56.81,56.81,34467.0,45.642,45.6581,45.626,45.626,34467.0
2019-02-21 11:55:00,56.8,56.81,56.76,56.77,12223.0,45.618,45.626,45.5858,45.5939,12223.0
2019-02-21 12:00:00,56.76,56.79,56.74,56.76,26500.0,45.5858,45.6099,45.5698,45.5858,26500.0
2019-02-21 12:05:00,56.77,56.78,56.75,56.76,8665.0,45.5939,45.6019,45.5778,45.5858,8665.0
2019-02-21 12:10:00,56.77,56.77,56.75,56.75,22307.0,45.5939,45.5939,45.5778,45.5778,22307.0
2019-02-21 12:15:00,56.75,56.78,56.72,56.72,51276.0,45.5778,45.6019,45.5537,45.5537,51276.0
2019-02-21 12:20:00,56.71,56.72,56.65,56.68,40254.0,45.5457,45.5537,45.4975,45.5216,40254.0
2019-02-21 12:25:00,56.67,56.69,56.64,56.65,38185.0,45.5135,45.5296,45.4895,45.4975,38185.0
2019-02-21 12:30:00,56.65,56.66,56.61,56.62,27641.0,45.4975,45.5055,45.4654,45.4734,27641.0
2019-02-21 12:35:00,56.62,56.62,56.51,56.51,38513.0,45.4734,45.4734,45.385,45.385,38513.0
2019-02-21 12:40:00,56.51,56.52,56.47,56.47,36449.0,45.385,45.3931,45.3529,45.3529,36449.0
2019-02-21 12:45:00,56.48,56.51,56.46,56.46,20108.0,45.361,45.385,45.3449,45.3449,20108.0
2019-02-21 12:50:00,56.46,56.47,56.42,56.46,28938.0,45.3449,45.3529,45.3128,45.3449,28938.0
2019-02-21 12:55:00,56.47,56.54,56.46,56.54,6358.0,45.3529,45.4091,45.3449,45.4091,6358.0
2019-02-21 13:00:00,56.54,56.55,56.52,56.54,10075.0,45.4091,45.4172,45.3931,45.4091,10075.0
2019-02-21 13:05:00,56.54,56.55,56.5,56.51,12925.0,45.4091,45.4172,45.377,45.385,12925.0
2019-02-21 13:10:00,56.51,56.52,56.5,56.52,15656.0,45.385,45.3931,45.377,45.3931,15656.0
2019-02-21 13:15:00,56.52,56.6,56.5,56.5,199601.0,45.3931,45.4573,45.377,45.377,199601.0
2019-02-21 13:20:00,56.5,56.56,56.49,56.55,121494.0,45.377,45.4252,45.369,45.4172,121494.0
2019-02-21 13:25:00,56.55,56.61,56.55,56.59,50306.0,45.4172,45.4654,45.4172,45.4493,50306.0
2019-02-21 13:30:00,56.6,56.61,56.59,56.61,13983.0,45.4573,45.4654,45.4493,45.4654,13983.0
2019-02-21 13:35:00,56.6,56.6,56.54,56.55,37190.0,45.4573,45.4573,45.4091,45.4172,37190.0
2019-02-21 13:40:00,56.55,56.58,56.55,56.57,11868.0,45.4172,45.4413,45.4172,45.4332,11868.0
2019-02-21 13:45:00,56.57,56.63,56.57,56.62,21161.0,45.4332,45.4814,45.4332,45.4734,21161.0
2019-02-21 13:50:00,56.62,56.65,56.59,56.65,14896.0,45.4734,45.4975,45.4493,45.4975,14896.0
2019-02-21 13:55:00,56.65,56.68,56.63,56.66,15861.0,45.4975,45.5216,45.4814,45.5055,15861.0
2019-02-21 14:00:00,56.65,56.66,56.64,56.66,7845.0,45.4975,45.5055,45.4895,45.5055,7845.0
2019-02-21 14:05:00,56.67,56.69,56.65,56.67,10643.0,45.5135,45.5296,45.4975,45.5135,10643.0
2019-02-21 14:10:00,56.67,56.7,56.67,56.68,17343.0,45.5135,45.5376,45.5135,45.5216,17343.0
2019-02-21 14:15:00,56.68,56.7,56.67,56.68,12058.0,45.5216,45.5376,45.5135,45.5216,12058.0
2019-02-21 14:20:00,56.68,56.68,56.65,56.66,16427.0,45.5216,45.5216,45.4975,45.5055,16427.0
2019-02-21 14:25:00,56.65,56.71,56.65,56.7,27718.0,45.4975,45.5457,45.4975,45.5376,27718.0
2019-02-21 14:30:00,56.7,56.71,56.68,56.7,18467.0,45.5376,45.5457,45.5216,45.5376,18467.0
2019-02-21 14:35:00,56.71,56.71,56.68,56.7,31925.0,45.5457,45.5457,45.5216,45.5376,31925.0
2019-02-21 14:40:00,56.7,56.71,56.68,56.71,13924.0,45.5376,45.5457,45.5216,45.5457,13924.0
2019-02-21 14:45:00,56.71,56.71,56.66,56.69,51091.0,45.5457,45.5457,45.5055,45.5296,51091.0
2019-02-21 14:50:00,56.69,56.71,56.66,56.68,91113.0,45.5296,45.5457,45.5055,45.5216,91113.0
2019-02-21 14:55:00,56.69,56.7,56.61,56.68,70212.0,45.5296,45.5376,45.4654,45.5216,70212.0
2019-02-21 15:00:00,56.69,56.72,56.67,56.71,29129.0,45.5296,45.5537,45.5135,45.5457,29129.0
2019-02-21 15:05:00,56.71,56.72,56.7,56.71,23811.0,45.5457,45.5537,45.5376,45.5457,23811.0
2019-02-21 15:10:00,56.72,56.74,56.68,56.68,86084.0,45.5537,45.5698,45.5216,45.5216,86084.0
2019-02-21 15:15:00,56.68,56.72,56.66,56.7,134701.0,45.5216,45.5537,45.5055,45.5376,134701.0
2019-02-21 15:20:00,56.7,56.74,56.66,56.73,138351.0,45.5376,45.5698,45.5055,45.5617,138351.0
2019-02-21 15:25:00,56.74,56.74,56.65,56.68,32118.0,45.5698,45.5698,45.4975,45.5216,32118.0
2019-02-21 15:30:00,56.69,56.71,56.62,56.67,25089.0,45.5296,45.5457,45.4734,45.5135,25089.0
2019-02-21 15:35:00,56.67,56.74,56.64,56.73,31945.0,45.5135,45.5698,45.4895,45.5617,31945.0
2019-02-21 15:40:00,56.73,56.76,56.7,56.76,55053.0,45.5617,45.5858,45.5376,45.5858,55053.0
2019-02-21 15:45:00,56.76,56.88,56.75,56.88,57571.0,45.5858,45.6822,45.5778,45.6822,57571.0
2019-02-21 15:50:00,56.88,56.91,56.83,56.9,79789.0,45.6822,45.7063,45.642,45.6983,79789.0
2019-02-21 15:55:00,56.91,56.95,56.89,56.91,178838.0,45.7063,45.7384,45.6902,45.7063,178838.0
2019-02-22 09:30:00,57.05,57.08,56.74,56.9,51527.0,45.8187,45.8428,45.5698,45.6983,51527.0
2019-02-22 09:35:00,56.92,57.11,56.86,57.11,34347.0,45.7143,45.8669,45.6661,45.8669,34347.0
2019-02-22 09:40:00,57.13,57.14,56.99,57.04,32004.0,45.883,45.891,45.7705,45.8107,32004.0
2019-02-22 09:45:00,57.04,57.23,57.04,57.18,12184.0,45.8107,45.9633,45.8107,45.9231,12184.0
2019-02-22 09:50:00,57.18,57.31,57.17,57.29,16710.0,45.9231,46.0276,45.9151,46.0115,16710.0
2019-02-22 09:55:00,57.28,57.41,57.26,57.4,22689.0,46.0035,46.1079,45.9874,46.0998,22689.0
2019-02-22 10:00:00,57.4,57.44,57.31,57.35,24063.0,46.0998,46.132,46.0276,46.0597,24063.0
2019-02-22 10:05:00,57.35,57.41,57.3,57.39,16766.0,46.0597,46.1079,46.0195,46.0918,16766.0
2019-02-22 10:10:00,57.39,57.42,57.32,57.33,16531.0,46.0918,46.1159,46.0356,46.0436,16531.0
2019-02-22 10:15:00,57.33,57.38,57.3,57.36,45469.0,46.0436,46.0838,46.0195,46.0677,45469.0
2019-02-22 10:20:00,57.36,57.47,57.35,57.44,27368.0,46.0677,46.1561,46.0597,46.132,27368.0
2019-02-22 10:25:00,57.44,57.45,57.41,57.42,34945.0,46.132,46.14,46.1079,46.1159,34945.0
2019-02-22 10:30:00,57.43,57.49,57.42,57.49,19642.0,46.1239,46.1721,46.1159,46.1721,19642.0
2019-02-22 10:35:00,57.49,57.51,57.43,57.49,20775.0,46.1721,46.1882,46.1239,46.1721,20775.0
2019-02-22 10:40:00,57.47,57.51,57.46,57.5,14609.0,46.1561,46.1882,46.148,46.1801,14609.0
2019-02-22 10:45:00,57.49,57.5,57.47,57.49,13717.0,46.1721,46.1801,46.1561,46.1721,13717.0
2019-02-22 10:50:00,57.48,57.5,57.47,57.5,17391.0,46.1641,46.1801,46.1561,46.1801,17391.0
2019-02-22 10:55:00,57.49,57.5,57.47,57.48,15028.0,46.1721,46.1801,46.1561,46.1641,15028.0
2019-02-22 11:00:00,57.48,57.53,57.47,57.49,42193.0,46.1641,46.2042,46.1561,46.1721,42193.0
2019-02-22 11:05:00,57.48,57.51,57.45,57.49,61849.0,46.1641,46.1882,46.14,46.1721,61849.0
2019-02-22 11:10:00,57.49,57.51,57.47,57.49,26103.0,46.1721,46.1882,46.1561,46.1721,26103.0
2019-02-22 11:15:00,57.49,57.56,57.48,57.53,37833.0,46.1721,46.2283,46.1641,46.2042,37833.0
2019-02-22 11:20:00,57.53,57.59,57.52,57.59,14380.0,46.2042,46.2524,46.1962,46.2524,14380.0
2019-02-22 11:25:00,57.58,57.59,57.55,57.59,24589.0,46.2444,46.2524,46.2203,46.2524,24589.0
2019-02-22 11:30:00,57.59,57.62,57.57,57.62,17869.0,46.2524,46.2765,46.2364,46.2765,17869.0
2019-02-22 11:35:00,57.62,57.63,57.58,57.61,26690.0,46.2765,46.2846,46.2444,46.2685,26690.0
2019-02-22 11:40:00,57.61,57.62,57.59,57.61,17722.0,46.2685,46.2765,46.2524,46.2685,17722.0
2019-02-22 11:45:00,57.61,57.63,57.58,57.59,16619.0,46.2685,46.2846,46.2444,46.2524,16619.0
2019-02-22 11:50:00,57.59,57.59,57.51,57.54,13053.0,46.2524,46.2524,46.1882,46.2123,13053.0
2019-02-22 11:55:00,57.55,57.57,57.53,57.56,14024.0,46.2203,46.2364,46.2042,46.2283,14024.0
2019-02-22 12:00:00,57.56,57.58,57.54,57.58,14870.0,46.2283,46.2444,46.2123,46.2444,14870.0
2019-02-22 12:05:00,57.59,57.62,57.58,57.61,18636.0,46.2524,46.2765,46.2444,46.2685,18636.0
2019-02-22 12:10:00,57.61,57.63,57.59,57.63,18705.0,46.2685,46.2846,46.2524,46.2846,18705.0
2019-02-22 12:15:00,57.63,57.63,57.59,57.6,12377.0,46.2846,46.2846,46.2524,46.2605,12377.0
2019-02-22 12:20:00,57.6,57.61,57.58,57.59,24314.0,46.2605,46.2685,46.2444,46.2524,24314.0
2019-02-22 12:25:00,57.59,57.61,57.58,57.6,13476.0,46.2524,46.2685,46.2444,46.2605,13476.0
2019-02-22 12:30:00,57.6,57.6,57.53,57.54,19543.0,46.2605,46.2605,46.2042,46.2123,19543.0
2019-02-22 12:35:00,57.55,57.57,57.54,57.55,9717.0,46.2203,46.2364,46.2123,46.2203,9717.0
2019-02-22 12:40:00,57.54,57.58,57.53,57.55,10292.0,46.2123,46.2444,46.2042,46.2203,10292.0
2019-02-22 12:45:00,57.56,57.58,57.54,57.58,27502.0,46.2283,46.2444,46.2123,46.2444,27502.0
2019-02-22 12:50:00,57.57,57.6,57.55,57.57,91690.0,46.2364,46.2605,46.2203,46.2364,91690.0
2019-02-22 12:55:00,57.57,57.57,57.52,57.53,15466.0,46.2364,46.2364,46.1962,46.2042,15466.0
2019-02-22 13:00:00,57.53,57.53,57.49,57.49,9891.0,46.2042,46.2042,46.1721,46.1721,9891.0
2019-02-22 13:05:00,57.5,57.51,57.48,57.49,13879.0,46.1801,46.1882,46.1641,46.1721,13879.0
2019-02-22 13:10:00,57.5,57.5,57.46,57.48,37467.0,46.1801,46.1801,46.148,46.1641,37467.0
2019-02-22 13:15:00,57.47,57.5,57.47,57.48,13701.0,46.1561,46.1801,46.1561,46.1641,13701.0
2019-02-22 13:20:00,57.49,57.5,57.45,57.46,30295.0,46.1721,46.1801,46.14,46.148,30295.0
2019-02-22 13:25:00,57.47,57.49,57.44,57.46,47219.0,46.1561,46.1721,46.132,46.148,47219.0
2019-02-22 13:30:00,57.44,57.45,57.34,57.35,58069.0,46.132,46.14,46.0516,46.0597,58069.0
2019-02-22 13:35:00,57.35,57.38,57.34,57.37,12407.0,46.0597,46.0838,46.0516,46.0757,12407.0
2019-02-22 13:40:00,57.38,57.38,57.33,57.33,16282.0,46.0838,46.0838,46.0436,46.0436,16282.0
2019-02-22 13:45:00,57.32,57.36,57.29,57.36,14450.0,46.0356,46.0677,46.0115,46.0677,14450.0
2019-02-22 13:50:00,57.36,57.39,57.35,57.38,9256.0,46.0677,46.0918,46.0597,46.0838,9256.0
2019-02-22 13:55:00,57.38,57.38,57.34,57.35,17233.0,46.0838,46.0838,46.0516,46.0597,17233.0
2019-02-22 14:00:00,57.35,57.37,57.31,57.32,20836.0,46.0597,46.0757,46.0276,46.0356,20836.0
2019-02-22 14:05:00,57.33,57.37,57.32,57.35,8799.0,46.0436,46.0757,46.0356,46.0597,8799.0
2019-02-22 14:10:00,57.36,57.4,57.36,57.39,14443.0,46.0677,46.0998,46.0677,46.0918,14443.0
2019-02-22 14:15:00,57.4,57.42,57.39,57.42,27360.0,46.0998,46.1159,46.0918,46.1159,27360.0
2019-02-22 14:20:00,57.42,57.42,57.32,57.34,38005.0,46.1159,46.1159,46.0356,46.0516,38005.0
2019-02-22 14:25:00,57.34,57.36,57.33,57.34,21021.0,46.0516,46.0677,46.0436,46.0516,21021.0
2019-02-22 14:30:00,57.33,57.34,57.29,57.33,42297.0,46.0436,46.0516,46.0115,46.0436,42297.0
2019-02-22 14:35:00,57.32,57.34,57.29,57.32,35640.0,46.0356,46.0516,46.0115,46.0356,35640.0
2019-02-22 14:40:00,57.31,57.31,57.25,57.25,33414.0,46.0276,46.0276,45.9794,45.9794,33414.0
2019-02-22 14:45:00,57.26,57.26,57.21,57.26,31122.0,45.9874,45.9874,45.9472,45.9874,31122.0
2019-02-22 14:50:00,57.25,57.26,57.2,57.23,26994.0,45.9794,45.9874,45.9392,45.9633,26994.0
2019-02-22 14:55:00,57.24,57.24,57.18,57.21,45924.0,45.9713,45.9713,45.9231,45.9472,45924.0
2019-02-22 15:00:00,57.22,57.22,57.17,57.18,34800.0,45.9553,45.9553,45.9151,45.9231,34800.0
2019-02-22 15:05:00,57.18,57.21,57.16,57.2,26768.0,45.9231,45.9472,45.9071,45.9392,26768.0
2019-02-22 15:10:00,57.21,57.28,57.21,57.26,17019.0,45.9472,46.0035,45.9472,45.9874,17019.0
2019-02-22 15:15:00,57.25,57.27,57.24,57.26,33368.0,45.9794,45.9954,45.9713,45.9874,33368.0
2019-02-22 15:20:00,57.26,57.3,57.25,57.3,38152.0,45.9874,46.0195,45.9794,46.0195,38152.0
2019-02-22 15:25:00,57.31,57.32,57.27,57.28,33342.0,46.0276,46.0356,45.9954,46.0035,33342.0
2019-02-22 15:30:00,57.28,57.38,57.25,57.34,160183.0,46.0035,46.0838,45.9794,46.0516,160183.0
2019-02-22 15:35:00,57.34,57.34,57.27,57.27,28134.0,46.0516,46.0516,45.9954,45.9954,28134.0
2019-02-22 15:40:00,57.28,57.28,57.2,57.26,36032.0,46.0035,46.0035,45.9392,45.9874,36032.0
2019-02-22 15:45:00,57.27,57.29,57.24,57.25,54249.0,45.9954,46.0115,45.9713,45.9794,54249.0
2019-02-22 15:50:00,57.25,57.26,57.17,57.19,79194.0,45.9794,45.9874,45.9151,45.9312,79194.0
2019-02-22 15:55:00,57.18,57.32,57.18,57.32,221259.0,45.9231,46.0356,45.9231,46.0356,221259.0
2019-02-25 09:30:00,57.38,57.45,57.0,57.23,36019.0,46.0838,46.14,45.7786,45.9633,36019.0
2019-02-25 09:35:00,57.25,57.25,56.9,56.91,26293.0,45.9794,45.9794,45.6983,45.7063,26293.0
2019-02-25 09:40:00,56.92,57.07,56.88,57.07,71144.0,45.7143,45.8348,45.6822,45.8348,71144.0
2019-02-25 09:45:00,57.07,57.15,57.05,57.13,45663.0,45.8348,45.8991,45.8187,45.883,45663.0
2019-02-25 09:50:00,57.14,57.17,57.11,57.15,74743.0,45.891,45.9151,45.8669,45.8991,74743.0
2019-02-25 09:55:00,57.14,57.23,57.1,57.21,30712.0,45.891,45.9633,45.8589,45.9472,30712.0
2019-02-25 10:00:00,57.21,57.39,57.2,57.34,49771.0,45.9472,46.0918,45.9392,46.0516,49771.0
2019-02-25 10:05:00,57.34,57.37,57.28,57.33,47363.0,46.0516,46.0757,46.0035,46.0436,47363.0
2019-02-25 10:10:00,57.34,57.51,57.34,57.5,16761.0,46.0516,46.1882,46.0516,46.1801,16761.0
2019-02-25 10:15:00,57.51,57.57,57.48,57.5,22964.0,46.1882,46.2364,46.1641,46.1801,22964.0
2019-02-25 10:20:00,57.5,57.53,57.39,57.45,17982.0,46.1801,46.2042,46.0918,46.14,17982.0
2019-02-25 10:25:00,57.44,57.44,57.3,57.31,16868.0,46.132,46.132,46.0195,46.0276,16868.0
2019-02-25 10:30:00,57.3,57.39,57.3,57.38,24320.0,46.0195,46.0918,46.0195,46.0838,24320.0
2019-02-25 10:35:00,57.39,57.45,57.37,57.45,19521.0,46.0918,46.14,46.0757,46.14,19521.0
2019-02-25 10:40:00,57.46,57.48,57.42,57.47,82915.0,46.148,46.1641,46.1159,46.1561,82915.0
2019-02-25 10:45:00,57.48,57.51,57.46,57.5,30744.0,46.1641,46.1882,46.148,46.1801,30744.0
2019-02-25 10:50:00,57.5,57.54,57.49,57.54,19920.0,46.1801,46.2123,46.1721,46.2123,19920.0
2019-02-25 10:55:00,57.55,57.55,57.5,57.52,21664.0,46.2203,46.2203,46.1801,46.1962,21664.0
2019-02-25 11:00:00,57.51,57.54,57.48,57.54,42248.0,46.1882,46.2123,46.1641,46.2123,42248.0
2019-02-25 11:05:00,57.54,57.57,57.49,57.49,16775.0,46.2123,46.2364,46.1721,46.1721,16775.0
2019-02-25 11:10:00,57.49,57.49,57.44,57.44,15558.0,46.1721,46.1721,46.132,46.132,15558.0
2019-02-25 11:15:00,57.43,57.43,57.32,57.34,13096.0,46.1239,46.1239,46.0356,46.0516,13096.0
2019-02-25 11:20:00,57.35,57.37,57.31,57.33,10473.0,46.0597,46.0757,46.0276,46.0436,10473.0
2019-02-25 11:25:00,57.32,57.33,57.27,57.29,15683.0,46.0356,46.0436,45.9954,46.0115,15683.0
2019-02-25 11:30:00,57.29,57.32,57.26,57.32,15743.0,46.0115,46.0356,45.9874,46.0356,15743.0
2019-02-25 11:35:00,57.32,57.33,57.29,57.3,14277.0,46.0356,46.0436,46.0115,46.0195,14277.0
2019-02-25 11:40:00,57.3,57.31,57.23,57.26,19655.0,46.0195,46.0276,45.9633,45.9874,19655.0
2019-02-25 11:45:00,57.26,57.27,57.25,57.26,8939.0,45.9874,45.9954,45.9794,45.9874,8939.0
2019-02-25 11:50:00,57.26,57.26,57.2,57.22,44101.0,45.9874,45.9874,45.9392,45.9553,44101.0
2019-02-25 11:55:00,57.22,57.24,57.2,57.21,75788.0,45.9553,45.9713,45.9392,45.9472,75788.0
2019-02-25 12:00:00,57.22,57.25,57.21,57.22,11407.0,45.9553,45.9794,45.9472,45.9553,11407.0
2019-02-25 12:05:00,57.22,57.24,57.2,57.24,15629.0,45.9553,45.9713,45.9392,45.9713,15629.0
2019-02-25 12:10:00,57.24,57.3,57.23,57.28,10131.0,45.9713,46.0195,45.9633,46.0035,10131.0
2019-02-25 12:15:00,57.29,57.29,57.25,57.26,6300.0,46.0115,46.0115,45.9794,45.9874,6300.0
2019-02-25 12:20:00,57.26,57.26,57.21,57.23,13991.0,45.9874,45.9874,45.9472,45.9633,13991.0
2019-02-25 12:25:00,57.23,57.27,57.22,57.23,11652.0,45.9633,45.9954,45.9553,45.9633,11652.0
2019-02-25 12:30:00,57.23,57.24,57.21,57.23,9634.0,45.9633,45.9713,45.9472,45.9633,9634.0
2019-02-25 12:35:00,57.22,57.22,57.13,57.13,15699.0,45.9553,45.9553,45.883,45.883,15699.0
2019-02-25 12:40:00,57.13,57.17,57.13,57.17,30561.0,45.883,45.9151,45.883,45.9151,30561.0
2019-02-25 12:45:00,57.16,57.22,57.15,57.21,48718.0,45.9071,45.9553,45.8991,45.9472,48718.0
2019-02-25 12:50:00,57.21,57.22,57.18,57.22,18404.0,45.9472,45.9553,45.9231,45.9553,18404.0
2019-02-25 12:55:00,57.21,57.25,57.21,57.23,23078.0,45.9472,45.9794,45.9472,45.9633,23078.0
2019-02-25 13:00:00,57.23,57.25,57.23,57.23,6097.0,45.9633,45.9794,45.9633,45.9633,6097.0
2019-02-25 13:05:00,57.23,57.24,57.2,57.2,8771.0,45.9633,45.9713,45.9392,45.9392,8771.0
2019-02-25 13:10:00,57.2,57.23,57.18,57.19,19991.0,45.9392,45.9633,45.9231,45.9312,19991.0
2019-02-25 13:15:00,57.19,57.23,57.19,57.2,14787.0,45.9312,45.9633,45.9312,45.9392,14787.0
2019-02-25 13:20:00,57.2,57.21,57.16,57.18,14195.0,45.9392,45.9472,45.9071,45.9231,14195.0
2019-02-25 13:25:00,57.18,57.19,57.14,57.19,42063.0,45.9231,45.9312,45.891,45.9312,42063.0
2019-02-25 13:30:00,57.19,57.2,57.11,57.12,13775.0,45.9312,45.9392,45.8669,45.875,13775.0
2019-02-25 13:35:00,57.13,57.13,57.1,57.11,10090.0,45.883,45.883,45.8589,45.8669,10090.0
2019-02-25 13:40:00,57.1,57.19,57.1,57.19,22086.0,45.8589,45.9312,45.8589,45.9312,22086.0
2019-02-25 13:45:00,57.19,57.21,57.18,57.21,12366.0,45.9312,45.9472,45.9231,45.9472,12366.0
2019-02-25 13:50:00,57.21,57.24,57.2,57.22,25185.0,45.9472,45.9713,45.9392,45.9553,25185.0
2019-02-25 13:55:00,57.21,57.22,57.19,57.22,11327.0,45.9472,45.9553,45.9312,45.9553,11327.0
2019-02-25 14:00:00,57.22,57.23,57.17,57.17,25394.0,45.9553,45.9633,45.9151,45.9151,25394.0
2019-02-25 14:05:00,57.17,57.2,57.15,57.2,31800.0,45.9151,45.9392,45.8991,45.9392,31800.0
2019-02-25 14:10:00,57.2,57.25,57.2,57.22,19612.0,45.9392,45.9794,45.9392,45.9553,19612.0
2019-02-25 14:15:00,57.23,57.23,57.21,57.22,12648.0,45.9633,45.9633,45.9472,45.9553,12648.0
2019-02-25 14:20:00,57.22,57.22,57.17,57.19,17354.0,45.9553,45.9553,45.9151,45.9312,17354.0
2019-02-25 14:25:00,57.2,57.23,57.18,57.21,18238.0,45.9392,45.9633,45.9231,45.9472,18238.0
2019-02-25 14:30:00,57.22,57.22,57.19,57.2,17342.0,45.9553,45.9553,45.9312,45.9392,17342.0
2019-02-25 14:35:00,57.21,57.23,57.2,57.22,10160.0,45.9472,45.9633,45.9392,45.9553,10160.0
2019-02-25 14:40:00,57.22,57.3,57.21,57.3,22617.0,45.9553,46.0195,45.9472,46.0195,22617.0
2019-02-25 14:45:00,57.3,57.31,57.25,57.25,22115.0,46.0195,46.0276,45.9794,45.9794,22115.0
2019-02-25 14:50:00,57.26,57.27,57.24,57.26,20520.0,45.9874,45.9954,45.9713,45.9874,20520.0
2019-02-25 14:55:00,57.27,57.3,57.26,57.28,23078.0,45.9954,46.0195,45.9874,46.0035,23078.0
2019-02-25 15:00:00,57.28,57.3,57.26,57.26,15804.0,46.0035,46.0195,45.9874,45.9874,15804.0
2019-02-25 15:05:00,57.27,57.3,57.24,57.24,15739.0,45.9954,46.0195,45.9713,45.9713,15739.0
2019-02-25 15:10:00,57.23,57.23,57.16,57.16,64953.0,45.9633,45.9633,45.9071,45.9071,64953.0
2019-02-25 15:15:00,57.16,57.17,57.1,57.14,44067.0,45.9071,45.9151,45.8589,45.891,44067.0
2019-02-25 15:20:00,57.14,57.21,57.13,57.13,79605.0,45.891,45.9472,45.883,45.883,79605.0
2019-02-25 15:25:00,57.13,57.14,57.06,57.13,48931.0,45.883,45.891,45.8268,45.883,48931.0
2019-02-25 15:30:00,57.14,57.16,57.13,57.15,46603.0,45.891,45.9071,45.883,45.8991,46603.0
2019-02-25 15:35:00,57.15,57.2,57.14,57.2,49397.0,45.8991,45.9392,45.891,45.9392,49397.0
2019-02-25 15:40:00,57.2,57.23,57.19,57.2,45775.0,45.9392,45.9633,45.9312,45.9392,45775.0
2019-02-25 15:45:00,57.21,57.26,57.21,57.24,52858.0,45.9472,45.9874,45.9472,45.9713,52858.0
2019-02-25 15:50:00,57.24,57.28,57.21,57.28,82137.0,45.9713,46.0035,45.9472,46.0035,82137.0
2019-02-25 15:55:00,57.28,57.36,57.26,57.33,227743.0,46.0035,46.0677,45.9874,46.0436,227743.0
2019-02-26 09:30:00,57.45,57.45,57.22,57.24,36224.0,46.14,46.14,45.9553,45.9713,36224.0
2019-02-26 09:35:00,57.18,57.32,57.18,57.24,28934.0,45.9231,46.0356,45.9231,45.9713,28934.0
2019-02-26 09:40:00,57.23,57.28,57.15,57.2,34844.0,45.9633,46.0035,45.8991,45.9392,34844.0
2019-02-26 09:45:00,57.19,57.2,57.08,57.09,27062.0,45.9312,45.9392,45.8428,45.8509,27062.0
2019-02-26 09:50:00,57.1,57.15,57.06,57.12,47271.0,45.8589,45.8991,45.8268,45.875,47271.0
2019-02-26 09:55:00,57.12,57.3,57.11,57.29,42415.0,45.875,46.0195,45.8669,46.0115,42415.0
2019-02-26 10:00:00,57.3,57.33,57.27,57.28,29802.0,46.0195,46.0436,45.9954,46.0035,29802.0
2019-02-26 10:05:00,57.29,57.33,57.24,57.29,34842.0,46.0115,46.0436,45.9713,46.0115,34842.0
2019-02-26 10:10:00,57.29,57.3,57.2,57.22,17138.0,46.0115,46.0195,45.9392,45.9553,17138.0
2019-02-26 10:15:00,57.22,57.32,57.2,57.3,38740.0,45.9553,46.0356,45.9392,46.0195,38740.0
2019-02-26 10:20:00,57.3,57.3,57.25,57.26,15243.0,46.0195,46.0195,45.9794,45.9874,15243.0
2019-02-26 10:25:00,57.27,57.3,57.25,57.27,43144.0,45.9954,46.0195,45.9794,45.9954,43144.0
2019-02-26 10:30:00,57.27,57.3,57.24,57.25,59853.0,45.9954,46.0195,45.9713,45.9794,59853.0
2019-02-26 10:35:00,57.25,57.25,57.17,57.17,54007.0,45.9794,45.9794,45.9151,45.9151,54007.0
2019-02-26 10:40:00,57.18,57.18,57.11,57.17,68076.0,45.9231,45.9231,45.8669,45.9151,68076.0
2019-02-26 10:45:00,57.17,57.2,57.14,57.18,107145.0,45.9151,45.9392,45.891,45.9231,107145.0
2019-02-26 10:50:00,57.18,57.2,57.18,57.18,37331.0,45.9231,45.9392,45.9231,45.9231,37331.0
2019-02-26 10:55:00,57.18,57.19,57.0,57.0,53786.0,45.9231,45.9312,45.7786,45.7786,53786.0
2019-02-26 11:00:00,57.01,57.22,57.0,57.2,76832.0,45.7866,45.9553,45.7786,45.9392,76832.0
2019-02-26 11:05:00,57.2,57.22,57.17,57.19,25695.0,45.9392,45.9553,45.9151,45.9312,25695.0
2019-02-26 11:10:00,57.18,57.23,57.15,57.23,56092.0,45.9231,45.9633,45.8991,45.9633,56092.0
2019-02-26 11:15:00,57.24,57.27,57.21,57.26,60549.0,45.9713,45.9954,45.9472,45.9874,60549.0
2019-02-26 11:20:00,57.26,57.26,57.23,57.23,18413.0,45.9874,45.9874,45.9633,45.9633,18413.0
2019-02-26 11:25:00,57.22,57.24,57.22,57.23,16859.0,45.9553,45.9713,45.9553,45.9633,16859.0
2019-02-26 11:30:00,57.23,57.26,57.21,57.23,68620.0,45.9633,45.9874,45.9472,45.9633,68620.0
2019-02-26 11:35:00,57.23,57.23,57.14,57.18,20573.0,45.9633,45.9633,45.891,45.9231,20573.0
2019-02-26 11:40:00,57.17,57.23,57.16,57.22,39575.0,45.9151,45.9633,45.9071,45.9553,39575.0
2019-02-26 11:45:00,57.23,57.23,57.17,57.21,56160.0,45.9633,45.9633,45.9151,45.9472,56160.0
2019-02-26 11:50:00,57.21,57.24,57.2,57.23,20186.0,45.9472,45.9713,45.9392,45.9633,20186.0
2019-02-26 11:55:00,57.23,57.24,57.16,57.18,34164.0,45.9633,45.9713,45.9071,45.9231,34164.0
2019-02-26 12:00:00,57.18,57.22,57.18,57.21,26783.0,45.9231,45.9553,45.9231,45.9472,26783.0
2019-02-26 12:05:00,57.21,57.24,57.21,57.22,13938.0,45.9472,45.9713,45.9472,45.9553,13938.0
2019-02-26 12:10:00,57.22,57.29,57.22,57.25,19586.0,45.9553,46.0115,45.9553,45.9794,19586.0
2019-02-26 12:15:00,57.24,57.24,57.22,57.22,11822.0,45.9713,45.9713,45.9553,45.9553,11822.0
2019-02-26 12:20:00,57.21,57.24,57.18,57.22,17967.0,45.9472,45.9713,45.9231,45.9553,17967.0
2019-02-26 12:25:00,57.22,57.26,57.21,57.25,32355.0,45.9553,45.9874,45.9472,45.9794,32355.0
2019-02-26 12:30:00,57.26,57.27,57.23,57.26,19297.0,45.9874,45.9954,45.9633,45.9874,19297.0
2019-02-26 12:35:00,57.25,57.27,57.24,57.24,22898.0,45.9794,45.9954,45.9713,45.9713,22898.0
2019-02-26 12:40:00,57.24,57.25,57.22,57.23,23260.0,45.9713,45.9794,45.9553,45.9633,23260.0
2019-02-26 12:45:00,57.24,57.26,57.22,57.24,62357.0,45.9713,45.9874,45.9553,45.9713,62357.0
2019-02-26 12:50:00,57.25,57.27,57.21,57.21,30014.0,45.9794,45.9954,45.9472,45.9472,30014.0
2019-02-26 12:55:00,57.21,57.24,57.19,57.23,25006.0,45.9472,45.9713,45.9312,45.9633,25006.0
2019-02-26 13:00:00,57.23,57.28,57.23,57.27,16719.0,45.9633,46.0035,45.9633,45.9954,16719.0
2019-02-26 13:05:00,57.27,57.27,57.21,57.22,23240.0,45.9954,45.9954,45.9472,45.9553,23240.0
2019-02-26 13:10:00,57.23,57.3,57.22,57.3,26256.0,45.9633,46.0195,45.9553,46.0195,26256.0
2019-02-26 13:15:00,57.3,57.31,57.28,57.3,9366.0,46.0195,46.0276,46.0035,46.0195,9366.0
2019-02-26 13:20:00,57.3,57.32,57.29,57.32,18226.0,46.0195,46.0356,46.0115,46.0356,18226.0
2019-02-26 13:25:00,57.31,57.32,57.29,57.3,9785.0,46.0276,46.0356,46.0115,46.0195,9785.0
2019-02-26 13:30:00,57.3,57.32,57.28,57.29,18847.0,46.0195,46.0356,46.0035,46.0115,18847.0
2019-02-26 13:35:00,57.3,57.35,57.29,57.35,13622.0,46.0195,46.0597,46.0115,46.0597,13622.0
2019-02-26 13:40:00,57.35,57.37,57.31,57.37,21094.0,46.0597,46.0757,46.0276,46.0757,21094.0
2019-02-26 13:45:00,57.37,57.41,57.37,57.39,21081.0,46.0757,46.1079,46.0757,46.0918,21081.0
2019-02-26 13:50:00,57.38,57.42,57.38,57.39,20109.0,46.0838,46.1159,46.0838,46.0918,20109.0
2019-02-26 13:55:00,57.39,57.41,57.37,57.39,18886.0,46.0918,46.1079,46.0757,46.0918,18886.0
2019-02-26 14:00:00,57.4,57.47,57.39,57.46,22194.0,46.0998,46.1561,46.0918,46.148,22194.0
2019-02-26 14:05:00,57.47,57.5,57.4,57.4,28959.0,46.1561,46.1801,46.0998,46.0998,28959.0
2019-02-26 14:10:00,57.4,57.41,57.35,57.39,51179.0,46.0998,46.1079,46.0597,46.0918,51179.0
2019-02-26 14:15:00,57.38,57.43,57.38,57.4,45302.0,46.0838,46.1239,46.0838,46.0998,45302.0
2019-02-26 14:20:00,57.41,57.41,57.3,57.3,22049.0,46.1079,46.1079,46.0195,46.0195,22049.0
2019-02-26 14:25:00,57.31,57.33,57.3,57.33,28972.0,46.0276,46.0436,46.0195,46.0436,28972.0
2019-02-26 14:30:00,57.34,57.36,57.33,57.35,42101.0,46.0516,46.0677,46.0436,46.0597,42101.0
2019-02-26 14:35:00,57.34,57.4,57.34,57.4,12905.0,46.0516,46.0998,46.0516,46.0998,12905.0
2019-02-26 14:40:00,57.39,57.42,57.38,57.41,16129.0,46.0918,46.1159,46.0838,46.1079,16129.0
2019-02-26 14:45:00,57.41,57.47,57.41,57.45,16772.0,46.1079,46.1561,46.1079,46.14,16772.0
2019-02-26 14:50:00,57.46,57.46,57.4,57.42,67362.0,46.148,46.148,46.0998,46.1159,67362.0
2019-02-26 14:55:00,57.42,57.45,57.41,57.43,32330.0,46.1159,46.14,46.1079,46.1239,32330.0
2019-02-26 15:00:00,57.43,57.48,57.43,57.47,30526.0,46.1239,46.1641,46.1239,46.1561,30526.0
2019-02-26 15:05:00,57.47,57.49,57.42,57.43,38455.0,46.1561,46.1721,46.1159,46.1239,38455.0
2019-02-26 15:10:00,57.43,57.47,57.42,57.47,36480.0,46.1239,46.1561,46.1159,46.1561,36480.0
2019-02-26 15:15:00,57.46,57.57,57.45,57.55,59084.0,46.148,46.2364,46.14,46.2203,59084.0
2019-02-26 15:20:00,57.55,57.57,57.53,57.56,48965.0,46.2203,46.2364,46.2042,46.2283,48965.0
2019-02-26 15:25:00,57.55,57.56,57.44,57.45,88957.0,46.2203,46.2283,46.132,46.14,88957.0
2019-02-26 15:30:00,57.45,57.46,57.41,57.43,122529.0,46.14,46.148,46.1079,46.1239,122529.0
2019-02-26 15:35:00,57.43,57.46,57.41,57.42,90616.0,46.1239,46.148,46.1079,46.1159,90616.0
2019-02-26 15:40:00,57.42,57.47,57.36,57.37,131124.0,46.1159,46.1561,46.0677,46.0757,131124.0
2019-02-26 15:45:00,57.37,57.43,57.31,57.31,203506.0,46.0757,46.1239,46.0276,46.0276,203506.0
2019-02-26 15:50:00,57.3,57.42,57.27,57.41,190396.0,46.0195,46.1159,45.9954,46.1079,190396.0
2019-02-26 15:55:00,57.42,57.44,57.26,57.42,487000.0,46.1159,46.132,45.9874,46.1159,487000.0
2019-02-27 09:30:00,58.3,58.93,57.75,58.0,77473.0,46.8227,47.3286,46.3809,46.5817,77473.0
2019-02-27 09:35:00,58.01,58.11,57.73,57.9,53996.0,46.5897,46.6701,46.3649,46.5014,53996.0
2019-02-27 09:40:00,57.9,58.09,57.83,57.95,56243.0,46.5014,46.654,46.4452,46.5416,56243.0
2019-02-27 09:45:00,57.95,58.17,57.95,58.15,34950.0,46.5416,46.7182,46.5416,46.7022,34950.0
2019-02-27 09:50:00,58.14,58.15,58.0,58.04,26873.0,46.6942,46.7022,46.5817,46.6138,26873.0
2019-02-27 09:55:00,58.04,58.06,58.0,58.02,36091.0,46.6138,46.6299,46.5817,46.5978,36091.0
2019-02-27 10:00:00,58.03,58.18,58.01,58.08,34131.0,46.6058,46.7263,46.5897,46.646,34131.0
2019-02-27 10:05:00,58.09,58.12,58.03,58.06,55544.0,46.654,46.6781,46.6058,46.6299,55544.0
2019-02-27 10:10:00,58.05,58.17,58.0,58.11,41718.0,46.6219,46.7182,46.5817,46.6701,41718.0
2019-02-27 10:15:00,58.11,58.25,58.08,58.23,28691.0,46.6701,46.7825,46.646,46.7664,28691.0
2019-02-27 10:20:00,58.22,58.27,58.19,58.21,25530.0,46.7584,46.7986,46.7343,46.7504,25530.0
2019-02-27 10:25:00,58.2,58.29,58.2,58.26,23157.0,46.7423,46.8146,46.7423,46.7905,23157.0
2019-02-27 10:30:00,58.25,58.32,58.24,58.28,26158.0,46.7825,46.8387,46.7745,46.8066,26158.0
2019-02-27 10:35:00,58.28,58.3,58.17,58.18,30512.0,46.8066,46.8227,46.7182,46.7263,30512.0
2019-02-27 10:40:00,58.19,58.27,58.08,58.24,39043.0,46.7343,46.7986,46.646,46.7745,39043.0
2019-02-27 10:45:00,58.25,58.27,58.19,58.19,36779.0,46.7825,46.7986,46.7343,46.7343,36779.0
2019-02-27 10:50:00,58.17,58.21,58.1,58.19,38605.0,46.7182,46.7504,46.662,46.7343,38605.0
2019-02-27 10:55:00,58.21,58.28,58.16,58.28,29498.0,46.7504,46.8066,46.7102,46.8066,29498.0
2019-02-27 11:00:00,58.28,58.33,58.22,58.25,26225.0,46.8066,46.8467,46.7584,46.7825,26225.0
2019-02-27 11:05:00,58.26,58.33,58.19,58.32,61174.0,46.7905,46.8467,46.7343,46.8387,61174.0
2019-02-27 11:10:00,58.33,58.33,58.28,58.31,13413.0,46.8467,46.8467,46.8066,46.8307,13413.0
2019-02-27 11:15:00,58.3,58.39,58.29,58.39,19507.0,46.8227,46.8949,46.8146,46.8949,19507.0
2019-02-27 11:20:00,58.39,58.56,58.38,58.52,28312.0,46.8949,47.0315,46.8869,46.9993,28312.0
2019-02-27 11:25:00,58.53,58.65,58.53,58.63,23830.0,47.0074,47.1037,47.0074,47.0877,23830.0
2019-02-27 11:30:00,58.62,58.63,58.49,58.49,17845.0,47.0797,47.0877,46.9752,46.9752,17845.0
2019-02-27 11:35:00,58.48,58.5,58.38,58.38,29664.0,46.9672,46.9833,46.8869,46.8869,29664.0
2019-02-27 11:40:00,58.38,58.39,58.33,58.33,17969.0,46.8869,46.8949,46.8467,46.8467,17969.0
2019-02-27 11:45:00,58.31,58.32,58.23,58.23,10835.0,46.8307,46.8387,46.7664,46.7664,10835.0
2019-02-27 11:50:00,58.25,58.32,58.25,58.3,24651.0,46.7825,46.8387,46.7825,46.8227,24651.0
2019-02-27 11:55:00,58.3,58.39,58.3,58.36,19605.0,46.8227,46.8949,46.8227,46.8708,19605.0
2019-02-27 12:00:00,58.35,58.42,58.34,58.41,12664.0,46.8628,46.919,46.8548,46.911,12664.0
2019-02-27 12:05:00,58.41,58.42,58.33,58.34,23157.0,46.911,46.919,46.8467,46.8548,23157.0
2019-02-27 12:10:00,58.34,58.38,58.33,58.36,19829.0,46.8548,46.8869,46.8467,46.8708,19829.0
2019-02-27 12:15:00,58.37,58.37,58.31,58.33,16139.0,46.8789,46.8789,46.8307,46.8467,16139.0
2019-02-27 12:20:00,58.34,58.39,58.33,58.37,14669.0,46.8548,46.8949,46.8467,46.8789,14669.0
2019-02-27 12:25:00,58.36,58.47,58.36,58.43,13964.0,46.8708,46.9592,46.8708,46.9271,13964.0
2019-02-27 12:30:00,58.44,58.44,58.4,58.4,8882.0,46.9351,46.9351,46.903,46.903,8882.0
2019-02-27 12:35:00,58.42,58.43,58.38,58.41,12960.0,46.919,46.9271,46.8869,46.911,12960.0
2019-02-27 12:40:00,58.41,58.48,58.4,58.48,30743.0,46.911,46.9672,46.903,46.9672,30743.0
2019-02-27 12:45:00,58.48,58.54,58.48,58.51,13773.0,46.9672,47.0154,46.9672,46.9913,13773.0
2019-02-27 12:50:00,58.51,58.56,58.51,58.53,17577.0,46.9913,47.0315,46.9913,47.0074,17577.0
2019-02-27 12:55:00,58.53,58.54,58.51,58.54,9682.0,47.0074,47.0154,46.9913,47.0154,9682.0
2019-02-27 13:00:00,58.55,58.58,58.53,58.55,12114.0,47.0234,47.0475,47.0074,47.0234,12114.0
2019-02-27 13:05:00,58.55,58.59,58.55,58.59,10928.0,47.0234,47.0556,47.0234,47.0556,10928.0
2019-02-27 13:10:00,58.59,58.6,58.54,58.55,8925.0,47.0556,47.0636,47.0154,47.0234,8925.0
2019-02-27 13:15:00,58.55,58.59,58.54,58.58,13446.0,47.0234,47.0556,47.0154,47.0475,13446.0
2019-02-27 13:20:00,58.57,58.67,58.56,58.6,16563.0,47.0395,47.1198,47.0315,47.0636,16563.0
2019-02-27 13:25:00,58.61,58.63,58.58,58.59,13710.0,47.0716,47.0877,47.0475,47.0556,13710.0
2019-02-27 13:30:00,58.58,58.58,58.53,58.53,12085.0,47.0475,47.0475,47.0074,47.0074,12085.0
2019-02-27 13:35:00,58.52,58.59,58.52,58.58,12967.0,46.9993,47.0556,46.9993,47.0475,12967.0
2019-02-27 13:40:00,58.58,58.59,58.5,58.53,17626.0,47.0475,47.0556,46.9833,47.0074,17626.0
2019-02-27 13:45:00,58.52,58.6,58.52,58.58,26874.0,46.9993,47.0636,46.9993,47.0475,26874.0
2019-02-27 13:50:00,58.57,58.63,58.57,58.62,16862.0,47.0395,47.0877,47.0395,47.0797,16862.0
2019-02-27 13:55:00,58.62,58.7,58.62,58.67,19043.0,47.0797,47.1439,47.0797,47.1198,19043.0
2019-02-27 14:00:00,58.67,58.7,58.64,58.69,21105.0,47.1198,47.1439,47.0957,47.1359,21105.0
2019-02-27 14:05:00,58.69,58.69,58.64,58.65,12971.0,47.1359,47.1359,47.0957,47.1037,12971.0
2019-02-27 14:10:00,58.65,58.78,58.64,58.77,39758.0,47.1037,47.2082,47.0957,47.2001,39758.0
2019-02-27 14:15:00,58.76,58.77,58.7,58.71,19243.0,47.1921,47.2001,47.1439,47.1519,19243.0
2019-02-27 14:20:00,58.72,58.75,58.68,58.69,28423.0,47.16,47.1841,47.1278,47.1359,28423.0
2019-02-27 14:25:00,58.7,58.74,58.68,58.7,41785.0,47.1439,47.176,47.1278,47.1439,41785.0
2019-02-27 14:30:00,58.69,58.74,58.66,58.68,48688.0,47.1359,47.176,47.1118,47.1278,48688.0
2019-02-27 14:35:00,58.68,58.69,58.63,58.64,23812.0,47.1278,47.1359,47.0877,47.0957,23812.0
2019-02-27 14:40:00,58.63,58.64,58.62,58.63,18299.0,47.0877,47.0957,47.0797,47.0877,18299.0
2019-02-27 14:45:00,58.62,58.66,58.61,58.62,17530.0,47.0797,47.1118,47.0716,47.0797,17530.0
2019-02-27 14:50:00,58.62,58.62,58.56,58.56,18992.0,47.0797,47.0797,47.0315,47.0315,18992.0
2019-02-27 14:55:00,58.56,58.6,58.56,58.57,17505.0,47.0315,47.0636,47.0315,47.0395,17505.0
2019-02-27 15:00:00,58.56,58.62,58.56,58.59,17258.0,47.0315,47.0797,47.0315,47.0556,17258.0
2019-02-27 15:05:00,58.59,58.62,58.58,58.61,20832.0,47.0556,47.0797,47.0475,47.0716,20832.0
2019-02-27 15:10:00,58.61,58.68,58.6,58.67,27349.0,47.0716,47.1278,47.0636,47.1198,27349.0
2019-02-27 15:15:00,58.66,58.67,58.65,58.66,13596.0,47.1118,47.1198,47.1037,47.1118,13596.0
2019-02-27 15:20:00,58.66,58.68,58.62,58.67,45687.0,47.1118,47.1278,47.0797,47.1198,45687.0
2019-02-27 15:25:00,58.67,58.7,58.67,58.69,41632.0,47.1198,47.1439,47.1198,47.1359,41632.0
2019-02-27 15:30:00,58.69,58.84,58.68,58.84,138369.0,47.1359,47.2563,47.1278,47.2563,138369.0
2019-02-27 15:35:00,58.84,58.86,58.74,58.75,91429.0,47.2563,47.2724,47.176,47.1841,91429.0
2019-02-27 15:40:00,58.75,58.77,58.7,58.77,68066.0,47.1841,47.2001,47.1439,47.2001,68066.0
2019-02-27 15:45:00,58.76,58.86,58.76,58.81,154868.0,47.1921,47.2724,47.1921,47.2323,154868.0
2019-02-27 15:50:00,58.82,58.82,58.57,58.61,155466.0,47.2403,47.2403,47.0395,47.0716,155466.0
2019-02-27 15:55:00,58.61,58.63,58.54,58.55,245742.0,47.0716,47.0877,47.0154,47.0234,245742.0
2019-02-28 09:30:00,58.5,58.72,58.36,58.36,59728.0,46.9833,47.16,46.8708,46.8708,59728.0
2019-02-28 09:35:00,58.39,58.71,58.35,58.56,41179.0,46.8949,47.1519,46.8628,47.0315,41179.0
2019-02-28 09:40:00,58.56,58.62,58.47,58.61,35215.0,47.0315,47.0797,46.9592,47.0716,35215.0
2019-02-28 09:45:00,58.61,58.7,58.54,58.66,35838.0,47.0716,47.1439,47.0154,47.1118,35838.0
2019-02-28 09:50:00,58.66,58.72,58.59,58.6,25170.0,47.1118,47.16,47.0556,47.0636,25170.0
2019-02-28 09:55:00,58.58,58.58,58.44,58.46,30478.0,47.0475,47.0475,46.9351,46.9512,30478.0
2019-02-28 10:00:00,58.47,58.62,58.39,58.61,47477.0,46.9592,47.0797,46.8949,47.0716,47477.0
2019-02-28 10:05:00,58.6,58.8,58.6,58.69,45054.0,47.0636,47.2242,47.0636,47.1359,45054.0
2019-02-28 10:10:00,58.69,58.76,58.62,58.7,36992.0,47.1359,47.1921,47.0797,47.1439,36992.0
2019-02-28 10:15:00,58.72,58.73,58.64,58.7,17600.0,47.16,47.168,47.0957,47.1439,17600.0
2019-02-28 10:20:00,58.7,58.7,58.61,58.62,24511.0,47.1439,47.1439,47.0716,47.0797,24511.0
2019-02-28 10:25:00,58.62,58.71,58.59,58.71,29710.0,47.0797,47.1519,47.0556,47.1519,29710.0
2019-02-28 10:30:00,58.72,58.81,58.7,58.8,40559.0,47.16,47.2323,47.1439,47.2242,40559.0
2019-02-28 10:35:00,58.8,58.87,58.79,58.81,24086.0,47.2242,47.2804,47.2162,47.2323,24086.0
2019-02-28 10:40:00,58.81,58.82,58.73,58.79,25896.0,47.2323,47.2403,47.168,47.2162,25896.0
2019-02-28 10:45:00,58.79,58.81,58.76,58.78,33322.0,47.2162,47.2323,47.1921,47.2082,33322.0
2019-02-28 10:50:00,58.78,58.82,58.76,58.81,22113.0,47.2082,47.2403,47.1921,47.2323,22113.0
2019-02-28 10:55:00,58.81,58.84,58.74,58.74,20096.0,47.2323,47.2563,47.176,47.176,20096.0
2019-02-28 11:00:00,58.74,58.78,58.73,58.74,31273.0,47.176,47.2082,47.168,47.176,31273.0
2019-02-28 11:05:00,58.74,58.76,58.7,58.75,24725.0,47.176,47.1921,47.1439,47.1841,24725.0
2019-02-28 11:10:00,58.75,58.84,58.73,58.83,23901.0,47.1841,47.2563,47.168,47.2483,23901.0
2019-02-28 11:15:00,58.83,58.86,58.75,58.79,25982.0,47.2483,47.2724,47.1841,47.2162,25982.0
2019-02-28 11:20:00,58.79,58.86,58.78,58.84,29584.0,47.2162,47.2724,47.2082,47.2563,29584.0
2019-02-28 11:25:00,58.84,58.85,58.75,58.75,16915.0,47.2563,47.2644,47.1841,47.1841,16915.0
2019-02-28 11:30:00,58.76,58.83,58.73,58.78,25264.0,47.1921,47.2483,47.168,47.2082,25264.0
2019-02-28 11:35:00,58.77,58.82,58.75,58.81,14700.0,47.2001,47.2403,47.1841,47.2323,14700.0
2019-02-28 11:40:00,58.82,58.9,58.81,58.82,17668.0,47.2403,47.3045,47.2323,47.2403,17668.0
2019-02-28 11:45:00,58.82,58.91,58.82,58.9,27375.0,47.2403,47.3126,47.2403,47.3045,27375.0
2019-02-28 11:50:00,58.91,58.92,58.88,58.89,26617.0,47.3126,47.3206,47.2885,47.2965,26617.0
2019-02-28 11:55:00,58.9,58.91,58.8,58.81,44283.0,47.3045,47.3126,47.2242,47.2323,44283.0
2019-02-28 12:00:00,58.8,58.8,58.74,58.79,31954.0,47.2242,47.2242,47.176,47.2162,31954.0
2019-02-28 12:05:00,58.79,58.81,58.76,58.77,23344.0,47.2162,47.2323,47.1921,47.2001,23344.0
2019-02-28 12:10:00,58.77,58.8,58.76,58.78,17062.0,47.2001,47.2242,47.1921,47.2082,17062.0
2019-02-28 12:15:00,58.78,58.83,58.77,58.8,32915.0,47.2082,47.2483,47.2001,47.2242,32915.0
2019-02-28 12:20:00,58.8,58.85,58.79,58.82,24653.0,47.2242,47.2644,47.2162,47.2403,24653.0
2019-02-28 12:25:00,58.82,58.86,58.8,58.84,17800.0,47.2403,47.2724,47.2242,47.2563,17800.0
2019-02-28 12:30:00,58.83,58.85,58.81,58.83,23488.0,47.2483,47.2644,47.2323,47.2483,23488.0
2019-02-28 12:35:00,58.84,58.86,58.81,58.86,16203.0,47.2563,47.2724,47.2323,47.2724,16203.0
2019-02-28 12:40:00,58.86,58.88,58.83,58.84,15758.0,47.2724,47.2885,47.2483,47.2563,15758.0
2019-02-28 12:45:00,58.84,58.95,58.83,58.95,19597.0,47.2563,47.3447,47.2483,47.3447,19597.0
2019-02-28 12:50:00,58.95,59.01,58.91,59.0,82059.0,47.3447,47.3929,47.3126,47.3848,82059.0
2019-02-28 12:55:00,59.0,59.05,58.97,59.01,35768.0,47.3848,47.425,47.3608,47.3929,35768.0
2019-02-28 13:00:00,59.01,59.02,58.94,58.95,22645.0,47.3929,47.4009,47.3367,47.3447,22645.0
2019-02-28 13:05:00,58.95,59.0,58.93,58.93,14181.0,47.3447,47.3848,47.3286,47.3286,14181.0
2019-02-28 13:10:00,58.93,58.95,58.91,58.92,11783.0,47.3286,47.3447,47.3126,47.3206,11783.0
2019-02-28 13:15:00,58.93,58.97,58.92,58.93,21973.0,47.3286,47.3608,47.3206,47.3286,21973.0
2019-02-28 13:20:00,58.93,58.95,58.88,58.89,26010.0,47.3286,47.3447,47.2885,47.2965,26010.0
2019-02-28 13:25:00,58.88,58.91,58.86,58.88,29439.0,47.2885,47.3126,47.2724,47.2885,29439.0
2019-02-28 13:30:00,58.88,58.89,58.85,58.86,24812.0,47.2885,47.2965,47.2644,47.2724,24812.0
2019-02-28 13:35:00,58.86,58.9,58.85,58.9,51958.0,47.2724,47.3045,47.2644,47.3045,51958.0
2019-02-28 13:40:00,58.9,58.95,58.9,58.93,29129.0,47.3045,47.3447,47.3045,47.3286,29129.0
2019-02-28 13:45:00,58.94,58.97,58.9,58.92,22149.0,47.3367,47.3608,47.3045,47.3206,22149.0
2019-02-28 13:50:00,58.92,58.92,58.85,58.85,26639.0,47.3206,47.3206,47.2644,47.2644,26639.0
2019-02-28 13:55:00,58.86,58.88,58.75,58.76,21205.0,47.2724,47.2885,47.1841,47.1921,21205.0
2019-02-28 14:00:00,58.76,58.84,58.7,58.83,49458.0,47.1921,47.2563,47.1439,47.2483,49458.0
2019-02-28 14:05:00,58.83,58.87,58.81,58.81,14762.0,47.2483,47.2804,47.2323,47.2323,14762.0
2019-02-28 14:10:00,58.81,58.9,58.81,58.9,30519.0,47.2323,47.3045,47.2323,47.3045,30519.0
2019-02-28 14:15:00,58.89,58.89,58.78,58.79,16859.0,47.2965,47.2965,47.2082,47.2162,16859.0
2019-02-28 14:20:00,58.79,58.84,58.78,58.82,23302.0,47.2162,47.2563,47.2082,47.2403,23302.0
2019-02-28 14:25:00,58.83,58.87,58.8,58.84,32058.0,47.2483,47.2804,47.2242,47.2563,32058.0
2019-02-28 14:30:00,58.85,58.85,58.77,58.78,18925.0,47.2644,47.2644,47.2001,47.2082,18925.0
2019-02-28 14:35:00,58.78,58.8,58.76,58.76,40426.0,47.2082,47.2242,47.1921,47.1921,40426.0
2019-02-28 14:40:00,58.76,58.79,58.76,58.79,28972.0,47.1921,47.2162,47.1921,47.2162,28972.0
2019-02-28 14:45:00,58.79,58.82,58.76,58.82,23191.0,47.2162,47.2403,47.1921,47.2403,23191.0
2019-02-28 14:50:00,58.82,58.83,58.77,58.81,29835.0,47.2403,47.2483,47.2001,47.2323,29835.0
2019-02-28 14:55:00,58.8,58.87,58.79,58.85,23748.0,47.2242,47.2804,47.2162,47.2644,23748.0
2019-02-28 15:00:00,58.84,58.89,58.82,58.86,27260.0,47.2563,47.2965,47.2403,47.2724,27260.0
2019-02-28 15:05:00,58.86,58.86,58.81,58.85,29051.0,47.2724,47.2724,47.2323,47.2644,29051.0
2019-02-28 15:10:00,58.85,58.87,58.82,58.83,21937.0,47.2644,47.2804,47.2403,47.2483,21937.0
2019-02-28 15:15:00,58.84,58.86,58.79,58.82,35283.0,47.2563,47.2724,47.2162,47.2403,35283.0
2019-02-28 15:20:00,58.81,58.82,58.78,58.82,45620.0,47.2323,47.2403,47.2082,47.2403,45620.0
2019-02-28 15:25:00,58.82,58.85,58.78,58.85,52599.0,47.2403,47.2644,47.2082,47.2644,52599.0
2019-02-28 15:30:00,58.85,58.9,58.8,58.9,60927.0,47.2644,47.3045,47.2242,47.3045,60927.0
2019-02-28 15:35:00,58.89,58.9,58.78,58.8,68870.0,47.2965,47.3045,47.2082,47.2242,68870.0
2019-02-28 15:40:00,58.79,58.81,58.76,58.78,86887.0,47.2162,47.2323,47.1921,47.2082,86887.0
2019-02-28 15:45:00,58.77,58.83,58.75,58.83,102843.0,47.2001,47.2483,47.1841,47.2483,102843.0
2019-02-28 15:50:00,58.83,58.93,58.8,58.92,121299.0,47.2483,47.3286,47.2242,47.3206,121299.0
2019-02-28 15:55:00,58.92,58.95,58.8,58.8,339354.0,47.3206,47.3447,47.2242,47.2242,339354.0
2019-03-01 09:30:00,58.92,59.23,58.84,58.9,54431.0,47.3206,47.5696,47.2563,47.3045,54431.0
2019-03-01 09:35:00,58.87,58.92,58.82,58.85,32662.0,47.2804,47.3206,47.2403,47.2644,32662.0
2019-03-01 09:40:00,58.83,59.04,58.77,59.01,61550.0,47.2483,47.417,47.2001,47.3929,61550.0
2019-03-01 09:45:00,59.01,59.12,59.01,59.03,21201.0,47.3929,47.4812,47.3929,47.4089,21201.0
2019-03-01 09:50:00,59.03,59.05,58.97,58.97,23000.0,47.4089,47.425,47.3608,47.3608,23000.0
2019-03-01 09:55:00,58.96,59.09,58.96,59.08,27433.0,47.3527,47.4571,47.3527,47.4491,27433.0
2019-03-01 10:00:00,59.05,59.1,58.97,58.98,34522.0,47.425,47.4652,47.3608,47.3688,34522.0
2019-03-01 10:05:00,58.98,59.06,58.98,59.05,21475.0,47.3688,47.433,47.3688,47.425,21475.0
2019-03-01 10:10:00,59.05,59.06,58.91,58.93,33074.0,47.425,47.433,47.3126,47.3286,33074.0
2019-03-01 10:15:00,58.92,58.97,58.9,58.92,79959.0,47.3206,47.3608,47.3045,47.3206,79959.0
2019-03-01 10:20:00,58.91,58.93,58.78,58.82,29415.0,47.3126,47.3286,47.2082,47.2403,29415.0
2019-03-01 10:25:00,58.82,58.82,58.74,58.77,15268.0,47.2403,47.2403,47.176,47.2001,15268.0
2019-03-01 10:30:00,58.77,58.84,58.77,58.83,30257.0,47.2001,47.2563,47.2001,47.2483,30257.0
2019-03-01 10:35:00,58.82,58.87,58.81,58.87,46192.0,47.2403,47.2804,47.2323,47.2804,46192.0
2019-03-01 10:40:00,58.88,59.04,58.87,59.03,91608.0,47.2885,47.417,47.2804,47.4089,91608.0
2019-03-01 10:45:00,59.02,59.02,58.98,59.0,22623.0,47.4009,47.4009,47.3688,47.3848,22623.0
2019-03-01 10:50:00,59.0,59.02,58.95,58.96,34171.0,47.3848,47.4009,47.3447,47.3527,34171.0
2019-03-01 10:55:00,58.97,59.02,58.97,59.0,57445.0,47.3608,47.4009,47.3608,47.3848,57445.0
2019-03-01 11:00:00,59.0,59.02,58.98,58.99,49683.0,47.3848,47.4009,47.3688,47.3768,49683.0
2019-03-01 11:05:00,59.0,59.02,58.98,59.01,89789.0,47.3848,47.4009,47.3688,47.3929,89789.0
2019-03-01 11:10:00,59.02,59.08,58.99,59.07,35209.0,47.4009,47.4491,47.3768,47.4411,35209.0
2019-03-01 11:15:00,59.07,59.09,59.0,59.03,14539.0,47.4411,47.4571,47.3848,47.4089,14539.0
2019-03-01 11:20:00,59.02,59.02,58.98,59.0,22550.0,47.4009,47.4009,47.3688,47.3848,22550.0
2019-03-01 11:25:00,59.0,59.04,58.99,59.04,16265.0,47.3848,47.417,47.3768,47.417,16265.0
2019-03-01 11:30:00,59.03,59.03,58.95,58.97,21025.0,47.4089,47.4089,47.3447,47.3608,21025.0
2019-03-01 11:35:00,58.97,59.01,58.95,58.99,23333.0,47.3608,47.3929,47.3447,47.3768,23333.0
2019-03-01 11:40:00,58.99,59.03,58.98,59.03,15712.0,47.3768,47.4089,47.3688,47.4089,15712.0
2019-03-01 11:45:00,59.02,59.03,59.01,59.03,20868.0,47.4009,47.4089,47.3929,47.4089,20868.0
2019-03-01 11:50:00,59.03,59.11,59.02,59.09,20065.0,47.4089,47.4732,47.4009,47.4571,20065.0
2019-03-01 11:55:00,59.08,59.12,59.08,59.11,17059.0,47.4491,47.4812,47.4491,47.4732,17059.0
2019-03-01 12:00:00,59.12,59.12,58.99,59.01,18225.0,47.4812,47.4812,47.3768,47.3929,18225.0
2019-03-01 12:05:00,59.01,59.01,58.98,59.0,19780.0,47.3929,47.3929,47.3688,47.3848,19780.0
2019-03-01 12:10:00,59.0,59.01,58.98,58.98,13606.0,47.3848,47.3929,47.3688,47.3688,13606.0
2019-03-01 12:15:00,58.98,59.04,58.97,59.0,14291.0,47.3688,47.417,47.3608,47.3848,14291.0
2019-03-01 12:20:00,59.0,59.01,58.99,59.0,8340.0,47.3848,47.3929,47.3768,47.3848,8340.0
2019-03-01 12:25:00,59.0,59.05,58.99,59.04,12291.0,47.3848,47.425,47.3768,47.417,12291.0
2019-03-01 12:30:00,59.04,59.07,59.02,59.05,9092.0,47.417,47.4411,47.4009,47.425,9092.0
2019-03-01 12:35:00,59.05,59.05,58.98,58.98,119257.0,47.425,47.425,47.3688,47.3688,119257.0
2019-03-01 12:40:00,58.98,59.0,58.96,59.0,27566.0,47.3688,47.3848,47.3527,47.3848,27566.0
2019-03-01 12:45:00,58.99,59.04,58.99,59.04,15271.0,47.3768,47.417,47.3768,47.417,15271.0
2019-03-01 12:50:00,59.03,59.03,58.99,59.01,9387.0,47.4089,47.4089,47.3768,47.3929,9387.0
2019-03-01 12:55:00,59.01,59.03,58.99,59.0,14972.0,47.3929,47.4089,47.3768,47.3848,14972.0
2019-03-01 13:00:00,59.0,59.07,58.99,59.07,10410.0,47.3848,47.4411,47.3768,47.4411,10410.0
2019-03-01 13:05:00,59.06,59.1,59.05,59.07,10228.0,47.433,47.4652,47.425,47.4411,10228.0
2019-03-01 13:10:00,59.07,59.09,59.05,59.08,11071.0,47.4411,47.4571,47.425,47.4491,11071.0
2019-03-01 13:15:00,59.08,59.09,59.07,59.08,8174.0,47.4491,47.4571,47.4411,47.4491,8174.0
2019-03-01 13:20:00,59.07,59.08,59.05,59.07,9295.0,47.4411,47.4491,47.425,47.4411,9295.0
2019-03-01 13:25:00,59.07,59.09,59.04,59.05,14715.0,47.4411,47.4571,47.417,47.425,14715.0
2019-03-01 13:30:00,59.05,59.06,59.03,59.05,11161.0,47.425,47.433,47.4089,47.425,11161.0
2019-03-01 13:35:00,59.05,59.06,59.04,59.05,6932.0,47.425,47.433,47.417,47.425,6932.0
2019-03-01 13:40:00,59.05,59.15,59.04,59.15,20468.0,47.425,47.5053,47.417,47.5053,20468.0
2019-03-01 13:45:00,59.15,59.15,59.12,59.14,7811.0,47.5053,47.5053,47.4812,47.4973,7811.0
2019-03-01 13:50:00,59.13,59.13,59.07,59.08,21230.0,47.4893,47.4893,47.4411,47.4491,21230.0
2019-03-01 13:55:00,59.07,59.09,59.07,59.09,8200.0,47.4411,47.4571,47.4411,47.4571,8200.0
2019-03-01 14:00:00,59.08,59.14,59.08,59.08,18843.0,47.4491,47.4973,47.4491,47.4491,18843.0
2019-03-01 14:05:00,59.08,59.11,59.07,59.11,13022.0,47.4491,47.4732,47.4411,47.4732,13022.0
2019-03-01 14:10:00,59.11,59.13,59.08,59.08,13647.0,47.4732,47.4893,47.4491,47.4491,13647.0
2019-03-01 14:15:00,59.08,59.09,59.07,59.08,10774.0,47.4491,47.4571,47.4411,47.4491,10774.0
2019-03-01 14:20:00,59.08,59.14,59.07,59.14,18707.0,47.4491,47.4973,47.4411,47.4973,18707.0
2019-03-01 14:25:00,59.14,59.17,59.14,59.17,13186.0,47.4973,47.5214,47.4973,47.5214,13186.0
2019-03-01 14:30:00,59.17,59.21,59.16,59.18,18819.0,47.5214,47.5535,47.5133,47.5294,18819.0
2019-03-01 14:35:00,59.18,59.22,59.18,59.22,27519.0,47.5294,47.5615,47.5294,47.5615,27519.0
2019-03-01 14:40:00,59.22,59.22,59.2,59.21,8694.0,47.5615,47.5615,47.5455,47.5535,8694.0
2019-03-01 14:45:00,59.21,59.25,59.2,59.24,24443.0,47.5535,47.5856,47.5455,47.5776,24443.0
2019-03-01 14:50:00,59.23,59.27,59.23,59.26,42714.0,47.5696,47.6017,47.5696,47.5937,42714.0
2019-03-01 14:55:00,59.26,59.26,59.17,59.18,33132.0,47.5937,47.5937,47.5214,47.5294,33132.0
2019-03-01 15:00:00,59.19,59.2,59.15,59.19,32601.0,47.5374,47.5455,47.5053,47.5374,32601.0
2019-03-01 15:05:00,59.19,59.2,59.17,59.18,15265.0,47.5374,47.5455,47.5214,47.5294,15265.0
2019-03-01 15:10:00,59.18,59.22,59.17,59.19,50205.0,47.5294,47.5615,47.5214,47.5374,50205.0
2019-03-01 15:15:00,59.19,59.19,59.15,59.18,23614.0,47.5374,47.5374,47.5053,47.5294,23614.0
2019-03-01 15:20:00,59.18,59.2,59.18,59.2,16517.0,47.5294,47.5455,47.5294,47.5455,16517.0
2019-03-01 15:25:00,59.19,59.24,59.18,59.24,34239.0,47.5374,47.5776,47.5294,47.5776,34239.0
2019-03-01 15:30:00,59.24,59.27,59.22,59.23,51342.0,47.5776,47.6017,47.5615,47.5696,51342.0
2019-03-01 15:35:00,59.23,59.26,59.23,59.24,38986.0,47.5696,47.5937,47.5696,47.5776,38986.0
2019-03-01 15:40:00,59.24,59.34,59.24,59.34,62736.0,47.5776,47.6579,47.5776,47.6579,62736.0
2019-03-01 15:45:00,59.34,59.35,59.2,59.21,84401.0,47.6579,47.6659,47.5455,47.5535,84401.0
2019-03-01 15:50:00,59.2,59.29,59.19,59.25,90042.0,47.5455,47.6178,47.5374,47.5856,90042.0
2019-03-01 15:55:00,59.25,59.31,59.19,59.26,242717.0,47.5856,47.6338,47.5374,47.5937,242717.0
2019-03-04 09:30:00,59.42,59.53,59.32,59.32,37382.0,47.7222,47.8105,47.6418,47.6418,37382.0
2019-03-04 09:35:00,59.32,59.42,59.3,59.41,56109.0,47.6418,47.7222,47.6258,47.7141,56109.0
2019-03-04 09:40:00,59.41,59.41,59.33,59.38,23082.0,47.7141,47.7141,47.6499,47.69,23082.0
2019-03-04 09:45:00,59.38,59.41,59.34,59.38,40305.0,47.69,47.7141,47.6579,47.69,40305.0
2019-03-04 09:50:00,59.38,59.41,59.33,59.39,20294.0,47.69,47.7141,47.6499,47.6981,20294.0
2019-03-04 09:55:00,59.4,59.44,59.34,59.36,15017.0,47.7061,47.7382,47.6579,47.674,15017.0
2019-03-04 10:00:00,59.36,59.39,59.33,59.34,14573.0,47.674,47.6981,47.6499,47.6579,14573.0
2019-03-04 10:05:00,59.35,59.35,59.29,59.34,23012.0,47.6659,47.6659,47.6178,47.6579,23012.0
2019-03-04 10:10:00,59.34,59.35,59.29,59.34,26492.0,47.6579,47.6659,47.6178,47.6579,26492.0
2019-03-04 10:15:00,59.34,59.37,59.3,59.32,17573.0,47.6579,47.682,47.6258,47.6418,17573.0
2019-03-04 10:20:00,59.33,59.36,59.32,59.34,11867.0,47.6499,47.674,47.6418,47.6579,11867.0
2019-03-04 10:25:00,59.34,59.36,59.3,59.31,26098.0,47.6579,47.674,47.6258,47.6338,26098.0
2019-03-04 10:30:00,59.31,59.32,59.26,59.27,13417.0,47.6338,47.6418,47.5937,47.6017,13417.0
2019-03-04 10:35:00,59.26,59.3,59.13,59.14,44760.0,47.5937,47.6258,47.4893,47.4973,44760.0
2019-03-04 10:40:00,59.14,59.16,59.09,59.14,10501.0,47.4973,47.5133,47.4571,47.4973,10501.0
2019-03-04 10:45:00,59.14,59.21,59.12,59.17,20570.0,47.4973,47.5535,47.4812,47.5214,20570.0
2019-03-04 10:50:00,59.16,59.18,59.13,59.18,10733.0,47.5133,47.5294,47.4893,47.5294,10733.0
2019-03-04 10:55:00,59.18,59.22,59.14,59.21,21523.0,47.5294,47.5615,47.4973,47.5535,21523.0
2019-03-04 11:00:00,59.21,59.27,59.19,59.24,31989.0,47.5535,47.6017,47.5374,47.5776,31989.0
2019-03-04 11:05:00,59.24,59.28,59.23,59.25,21516.0,47.5776,47.6097,47.5696,47.5856,21516.0
2019-03-04 11:10:00,59.24,59.25,59.21,59.23,21684.0,47.5776,47.5856,47.5535,47.5696,21684.0
2019-03-04 11:15:00,59.23,59.29,59.22,59.26,11911.0,47.5696,47.6178,47.5615,47.5937,11911.0
2019-03-04 11:20:00,59.26,59.26,59.18,59.18,19369.0,47.5937,47.5937,47.5294,47.5294,19369.0
2019-03-04 11:25:00,59.17,59.23,59.17,59.19,20031.0,47.5214,47.5696,47.5214,47.5374,20031.0
2019-03-04 11:30:00,59.19,59.21,59.07,59.1,31804.0,47.5374,47.5535,47.4411,47.4652,31804.0
2019-03-04 11:35:00,59.09,59.16,59.09,59.15,16228.0,47.4571,47.5133,47.4571,47.5053,16228.0
2019-03-04 11:40:00,59.15,59.16,59.08,59.09,39108.0,47.5053,47.5133,47.4491,47.4571,39108.0
2019-03-04 11:45:00,59.08,59.08,58.99,58.99,20246.0,47.4491,47.4491,47.3768,47.3768,20246.0
2019-03-04 11:50:00,59.0,59.03,58.94,59.03,23271.0,47.3848,47.4089,47.3367,47.4089,23271.0
2019-03-04 11:55:00,59.03,59.06,58.99,59.05,178543.0,47.4089,47.433,47.3768,47.425,178543.0
2019-03-04 12:00:00,59.05,59.12,59.03,59.11,16843.0,47.425,47.4812,47.4089,47.4732,16843.0
2019-03-04 12:05:00,59.11,59.13,59.05,59.07,21702.0,47.4732,47.4893,47.425,47.4411,21702.0
2019-03-04 12:10:00,59.07,59.07,59.0,59.01,13758.0,47.4411,47.4411,47.3848,47.3929,13758.0
2019-03-04 12:15:00,59.01,59.03,58.97,59.02,38965.0,47.3929,47.4089,47.3608,47.4009,38965.0
2019-03-04 12:20:00,59.02,59.11,59.01,59.11,20286.0,47.4009,47.4732,47.3929,47.4732,20286.0
2019-03-04 12:25:00,59.11,59.18,59.11,59.18,25059.0,47.4732,47.5294,47.4732,47.5294,25059.0
2019-03-04 12:30:00,59.18,59.22,59.14,59.21,27900.0,47.5294,47.5615,47.4973,47.5535,27900.0
2019-03-04 12:35:00,59.2,59.21,59.16,59.17,26162.0,47.5455,47.5535,47.5133,47.5214,26162.0
2019-03-04 12:40:00,59.16,59.17,59.13,59.13,14099.0,47.5133,47.5214,47.4893,47.4893,14099.0
2019-03-04 12:45:00,59.13,59.14,59.05,59.07,14295.0,47.4893,47.4973,47.425,47.4411,14295.0
2019-03-04 12:50:00,59.06,59.1,59.04,59.07,27308.0,47.433,47.4652,47.417,47.4411,27308.0
2019-03-04 12:55:00,59.08,59.13,59.07,59.12,19334.0,47.4491,47.4893,47.4411,47.4812,19334.0
2019-03-04 13:00:00,59.12,59.14,59.09,59.13,17301.0,47.4812,47.4973,47.4571,47.4893,17301.0
2019-03-04 13:05:00,59.12,59.13,59.07,59.11,14472.0,47.4812,47.4893,47.4411,47.4732,14472.0
2019-03-04 13:10:00,59.1,59.15,59.1,59.13,20909.0,47.4652,47.5053,47.4652,47.4893,20909.0
2019-03-04 13:15:00,59.13,59.2,59.1,59.17,81591.0,47.4893,47.5455,47.4652,47.5214,81591.0
2019-03-04 13:20:00,59.18,59.19,59.17,59.18,12173.0,47.5294,47.5374,47.5214,47.5294,12173.0
2019-03-04 13:25:00,59.18,59.2,59.14,59.2,21415.0,47.5294,47.5455,47.4973,47.5455,21415.0
2019-03-04 13:30:00,59.19,59.2,59.16,59.16,12413.0,47.5374,47.5455,47.5133,47.5133,12413.0
2019-03-04 13:35:00,59.17,59.17,59.15,59.17,14196.0,47.5214,47.5214,47.5053,47.5214,14196.0
2019-03-04 13:40:00,59.17,59.22,59.16,59.21,12625.0,47.5214,47.5615,47.5133,47.5535,12625.0
2019-03-04 13:45:00,59.21,59.22,59.2,59.21,13036.0,47.5535,47.5615,47.5455,47.5535,13036.0
2019-03-04 13:50:00,59.2,59.25,59.2,59.25,18100.0,47.5455,47.5856,47.5455,47.5856,18100.0
2019-03-04 13:55:00,59.25,59.28,59.23,59.25,13070.0,47.5856,47.6097,47.5696,47.5856,13070.0
2019-03-04 14:00:00,59.25,59.26,59.23,59.23,11445.0,47.5856,47.5937,47.5696,47.5696,11445.0
2019-03-04 14:05:00,59.25,59.3,59.24,59.28,13104.0,47.5856,47.6258,47.5776,47.6097,13104.0
2019-03-04 14:10:00,59.27,59.29,59.25,59.27,13324.0,47.6017,47.6178,47.5856,47.6017,13324.0
2019-03-04 14:15:00,59.26,59.29,59.26,59.29,11851.0,47.5937,47.6178,47.5937,47.6178,11851.0
2019-03-04 14:20:00,59.3,59.3,59.27,59.3,10162.0,47.6258,47.6258,47.6017,47.6258,10162.0
2019-03-04 14:25:00,59.3,59.31,59.27,59.27,12646.0,47.6258,47.6338,47.6017,47.6017,12646.0
2019-03-04 14:30:00,59.27,59.31,59.26,59.29,30434.0,47.6017,47.6338,47.5937,47.6178,30434.0
2019-03-04 14:35:00,59.29,59.32,59.29,59.32,8395.0,47.6178,47.6418,47.6178,47.6418,8395.0
2019-03-04 14:40:00,59.31,59.35,59.31,59.35,17571.0,47.6338,47.6659,47.6338,47.6659,17571.0
2019-03-04 14:45:00,59.34,59.35,59.33,59.35,9122.0,47.6579,47.6659,47.6499,47.6659,9122.0
2019-03-04 14:50:00,59.35,59.41,59.34,59.39,71701.0,47.6659,47.7141,47.6579,47.6981,71701.0
2019-03-04 14:55:00,59.39,59.44,59.38,59.43,16826.0,47.6981,47.7382,47.69,47.7302,16826.0
2019-03-04 15:00:00,59.42,59.43,59.35,59.35,29135.0,47.7222,47.7302,47.6659,47.6659,29135.0
2019-03-04 15:05:00,59.35,59.36,59.33,59.34,21029.0,47.6659,47.674,47.6499,47.6579,21029.0
2019-03-04 15:10:00,59.34,59.37,59.31,59.32,21226.0,47.6579,47.682,47.6338,47.6418,21226.0
2019-03-04 15:15:00,59.33,59.35,59.32,59.33,23412.0,47.6499,47.6659,47.6418,47.6499,23412.0
2019-03-04 15:20:00,59.33,59.4,59.33,59.4,33494.0,47.6499,47.7061,47.6499,47.7061,33494.0
2019-03-04 15:25:00,59.39,59.43,59.38,59.39,43141.0,47.6981,47.7302,47.69,47.6981,43141.0
2019-03-04 15:30:00,59.38,59.49,59.37,59.48,31669.0,47.69,47.7784,47.682,47.7704,31669.0
2019-03-04 15:35:00,59.48,59.5,59.42,59.49,46800.0,47.7704,47.7864,47.7222,47.7784,46800.0
2019-03-04 15:40:00,59.5,59.55,59.46,59.47,49757.0,47.7864,47.8266,47.7543,47.7623,49757.0
2019-03-04 15:45:00,59.46,59.5,59.44,59.5,105205.0,47.7543,47.7864,47.7382,47.7864,105205.0
2019-03-04 15:50:00,59.5,59.56,59.46,59.56,105655.0,47.7864,47.8346,47.7543,47.8346,105655.0
2019-03-04 15:55:00,59.56,59.61,59.52,59.59,296335.0,47.8346,47.8748,47.8025,47.8587,296335.0
2019-03-05 09:30:00,59.57,59.62,59.49,59.52,26963.0,47.8426,47.8828,47.7784,47.8025,26963.0
2019-03-05 09:35:00,59.5,59.56,59.43,59.51,52402.0,47.7864,47.8346,47.7302,47.7944,52402.0
2019-03-05 09:40:00,59.51,59.62,59.51,59.6,38871.0,47.7944,47.8828,47.7944,47.8667,38871.0
2019-03-05 09:45:00,59.6,59.61,59.48,59.57,34051.0,47.8667,47.8748,47.7704,47.8426,34051.0
2019-03-05 09:50:00,59.58,59.62,59.55,59.56,31969.0,47.8507,47.8828,47.8266,47.8346,31969.0
2019-03-05 09:55:00,59.57,59.57,59.49,59.49,24864.0,47.8426,47.8426,47.7784,47.7784,24864.0
2019-03-05 10:00:00,59.5,59.57,59.48,59.54,27179.0,47.7864,47.8426,47.7704,47.8185,27179.0
2019-03-05 10:05:00,59.54,59.54,59.46,59.48,48207.0,47.8185,47.8185,47.7543,47.7704,48207.0
2019-03-05 10:10:00,59.48,59.61,59.48,59.59,109721.0,47.7704,47.8748,47.7704,47.8587,109721.0
2019-03-05 10:15:00,59.6,59.6,59.5,59.54,58975.0,47.8667,47.8667,47.7864,47.8185,58975.0
2019-03-05 10:20:00,59.54,59.67,59.53,59.65,32093.0,47.8185,47.9229,47.8105,47.9069,32093.0
2019-03-05 10:25:00,59.65,59.66,59.57,59.61,32416.0,47.9069,47.9149,47.8426,47.8748,32416.0
2019-03-05 10:30:00,59.62,59.64,59.53,59.53,22550.0,47.8828,47.8989,47.8105,47.8105,22550.0
2019-03-05 10:35:00,59.53,59.58,59.53,59.55,24439.0,47.8105,47.8507,47.8105,47.8266,24439.0
2019-03-05 10:40:00,59.55,59.63,59.54,59.63,38821.0,47.8266,47.8908,47.8185,47.8908,38821.0
2019-03-05 10:45:00,59.63,59.65,59.6,59.64,49211.0,47.8908,47.9069,47.8667,47.8989,49211.0
2019-03-05 10:50:00,59.64,59.67,59.63,59.66,19768.0,47.8989,47.9229,47.8908,47.9149,19768.0
2019-03-05 10:55:00,59.65,59.65,59.61,59.63,29273.0,47.9069,47.9069,47.8748,47.8908,29273.0
2019-03-05 11:00:00,59.63,59.68,59.6,59.67,32736.0,47.8908,47.931,47.8667,47.9229,32736.0
2019-03-05 11:05:00,59.67,59.67,59.61,59.62,15899.0,47.9229,47.9229,47.8748,47.8828,15899.0
2019-03-05 11:10:00,59.62,59.65,59.62,59.63,12096.0,47.8828,47.9069,47.8828,47.8908,12096.0
2019-03-05 11:15:00,59.63,59.66,59.61,59.62,11055.0,47.8908,47.9149,47.8748,47.8828,11055.0
2019-03-05 11:20:00,59.62,59.63,59.59,59.6,11718.0,47.8828,47.8908,47.8587,47.8667,11718.0
2019-03-05 11:25:00,59.61,59.61,59.53,59.53,18242.0,47.8748,47.8748,47.8105,47.8105,18242.0
2019-03-05 11:30:00,59.53,59.57,59.52,59.54,12592.0,47.8105,47.8426,47.8025,47.8185,12592.0
2019-03-05 11:35:00,59.53,59.57,59.51,59.56,20320.0,47.8105,47.8426,47.7944,47.8346,20320.0
2019-03-05 11:40:00,59.55,59.58,59.54,59.55,51346.0,47.8266,47.8507,47.8185,47.8266,51346.0
2019-03-05 11:45:00,59.55,59.56,59.52,59.52,24619.0,47.8266,47.8346,47.8025,47.8025,24619.0
2019-03-05 11:50:00,59.52,59.59,59.51,59.55,57057.0,47.8025,47.8587,47.7944,47.8266,57057.0
2019-03-05 11:55:00,59.55,59.57,59.54,59.57,39192.0,47.8266,47.8426,47.8185,47.8426,39192.0
2019-03-05 12:00:00,59.57,59.58,59.55,59.55,12722.0,47.8426,47.8507,47.8266,47.8266,12722.0
2019-03-05 12:05:00,59.55,59.56,59.53,59.54,31517.0,47.8266,47.8346,47.8105,47.8185,31517.0
2019-03-05 12:10:00,59.53,59.59,59.5,59.59,105810.0,47.8105,47.8587,47.7864,47.8587,105810.0
2019-03-05 12:15:00,59.59,59.61,59.55,59.57,140801.0,47.8587,47.8748,47.8266,47.8426,140801.0
2019-03-05 12:20:00,59.57,59.59,59.53,59.54,16983.0,47.8426,47.8587,47.8105,47.8185,16983.0
2019-03-05 12:25:00,59.53,59.58,59.53,59.58,23511.0,47.8105,47.8507,47.8105,47.8507,23511.0
2019-03-05 12:30:00,59.58,59.6,59.55,59.55,23502.0,47.8507,47.8667,47.8266,47.8266,23502.0
2019-03-05 12:35:00,59.55,59.57,59.55,59.55,15184.0,47.8266,47.8426,47.8266,47.8266,15184.0
2019-03-05 12:40:00,59.55,59.58,59.55,59.55,26376.0,47.8266,47.8507,47.8266,47.8266,26376.0
2019-03-05 12:45:00,59.55,59.57,59.55,59.55,18611.0,47.8266,47.8426,47.8266,47.8266,18611.0
2019-03-05 12:50:00,59.55,59.57,59.54,59.55,32302.0,47.8266,47.8426,47.8185,47.8266,32302.0
2019-03-05 12:55:00,59.55,59.59,59.55,59.57,58760.0,47.8266,47.8587,47.8266,47.8426,58760.0
2019-03-05 13:00:00,59.58,59.58,59.55,59.56,21590.0,47.8507,47.8507,47.8266,47.8346,21590.0
2019-03-05 13:05:00,59.56,59.58,59.54,59.58,33414.0,47.8346,47.8507,47.8185,47.8507,33414.0
2019-03-05 13:10:00,59.58,59.59,59.57,59.57,15866.0,47.8507,47.8587,47.8426,47.8426,15866.0
2019-03-05 13:15:00,59.58,59.6,59.57,59.6,20482.0,47.8507,47.8667,47.8426,47.8667,20482.0
2019-03-05 13:20:00,59.59,59.61,59.57,59.57,36642.0,47.8587,47.8748,47.8426,47.8426,36642.0
2019-03-05 13:25:00,59.57,59.59,59.53,59.55,63033.0,47.8426,47.8587,47.8105,47.8266,63033.0
2019-03-05 13:30:00,59.54,59.55,59.52,59.52,26217.0,47.8185,47.8266,47.8025,47.8025,26217.0
2019-03-05 13:35:00,59.53,59.59,59.53,59.58,57599.0,47.8105,47.8587,47.8105,47.8507,57599.0
2019-03-05 13:40:00,59.57,59.59,59.52,59.53,98019.0,47.8426,47.8587,47.8025,47.8105,98019.0
2019-03-05 13:45:00,59.53,59.53,59.49,59.51,78139.0,47.8105,47.8105,47.7784,47.7944,78139.0
2019-03-05 13:50:00,59.51,59.52,59.48,59.48,58460.0,47.7944,47.8025,47.7704,47.7704,58460.0
2019-03-05 13:55:00,59.48,59.52,59.48,59.52,30624.0,47.7704,47.8025,47.7704,47.8025,30624.0
2019-03-05 14:00:00,59.52,59.54,59.49,59.52,47152.0,47.8025,47.8185,47.7784,47.8025,47152.0
2019-03-05 14:05:00,59.53,59.53,59.47,59.48,28525.0,47.8105,47.8105,47.7623,47.7704,28525.0
2019-03-05 14:10:00,59.48,59.48,59.44,59.45,30492.0,47.7704,47.7704,47.7382,47.7463,30492.0
2019-03-05 14:15:00,59.45,59.48,59.45,59.48,54059.0,47.7463,47.7704,47.7463,47.7704,54059.0
2019-03-05 14:20:00,59.47,59.52,59.46,59.48,49301.0,47.7623,47.8025,47.7543,47.7704,49301.0
2019-03-05 14:25:00,59.48,59.49,59.43,59.44,14073.0,47.7704,47.7784,47.7302,47.7382,14073.0
2019-03-05 14:30:00,59.44,59.5,59.43,59.47,40823.0,47.7382,47.7864,47.7302,47.7623,40823.0
2019-03-05 14:35:00,59.47,59.5,59.45,59.46,20193.0,47.7623,47.7864,47.7463,47.7543,20193.0
2019-03-05 14:40:00,59.46,59.5,59.45,59.49,16461.0,47.7543,47.7864,47.7463,47.7784,16461.0
2019-03-05 14:45:00,59.49,59.53,59.47,59.52,21166.0,47.7784,47.8105,47.7623,47.8025,21166.0
2019-03-05 14:50:00,59.52,59.52,59.47,59.49,28461.0,47.8025,47.8025,47.7623,47.7784,28461.0
2019-03-05 14:55:00,59.48,59.5,59.45,59.49,19742.0,47.7704,47.7864,47.7463,47.7784,19742.0
2019-03-05 15:00:00,59.49,59.49,59.45,59.48,25101.0,47.7784,47.7784,47.7463,47.7704,25101.0
2019-03-05 15:05:00,59.48,59.49,59.44,59.47,23026.0,47.7704,47.7784,47.7382,47.7623,23026.0
2019-03-05 15:10:00,59.47,59.49,59.43,59.44,22562.0,47.7623,47.7784,47.7302,47.7382,22562.0
2019-03-05 15:15:00,59.44,59.45,59.43,59.44,22705.0,47.7382,47.7463,47.7302,47.7382,22705.0
2019-03-05 15:20:00,59.44,59.45,59.39,59.39,107117.0,47.7382,47.7463,47.6981,47.6981,107117.0
2019-03-05 15:25:00,59.39,59.4,59.33,59.36,40945.0,47.6981,47.7061,47.6499,47.674,40945.0
2019-03-05 15:30:00,59.36,59.4,59.35,59.37,60448.0,47.674,47.7061,47.6659,47.682,60448.0
2019-03-05 15:35:00,59.38,59.4,59.29,59.29,77810.0,47.69,47.7061,47.6178,47.6178,77810.0
2019-03-05 15:40:00,59.29,59.32,59.29,59.29,87978.0,47.6178,47.6418,47.6178,47.6178,87978.0
2019-03-05 15:45:00,59.29,59.36,59.29,59.34,75845.0,47.6178,47.674,47.6178,47.6579,75845.0
2019-03-05 15:50:00,59.34,59.41,59.33,59.39,88716.0,47.6579,47.7141,47.6499,47.6981,88716.0
2019-03-05 15:55:00,59.38,59.44,59.33,59.34,297243.0,47.69,47.7382,47.6499,47.6579,297243.0
2019-03-06 09:30:00,59.44,59.65,59.36,59.36,61306.0,47.7382,47.9069,47.674,47.674,61306.0
2019-03-06 09:35:00,59.37,59.5,59.36,59.49,33052.0,47.682,47.7864,47.674,47.7784,33052.0
2019-03-06 09:40:00,59.49,59.5,59.38,59.44,35094.0,47.7784,47.7864,47.69,47.7382,35094.0
2019-03-06 09:45:00,59.43,59.44,59.3,59.36,51813.0,47.7302,47.7382,47.6258,47.674,51813.0
2019-03-06 09:50:00,59.35,59.42,59.32,59.41,38392.0,47.6659,47.7222,47.6418,47.7141,38392.0
2019-03-06 09:55:00,59.41,59.48,59.38,59.46,28666.0,47.7141,47.7704,47.69,47.7543,28666.0
2019-03-06 10:00:00,59.46,59.47,59.29,59.32,32326.0,47.7543,47.7623,47.6178,47.6418,32326.0
2019-03-06 10:05:00,59.32,59.34,59.25,59.3,38270.0,47.6418,47.6579,47.5856,47.6258,38270.0
2019-03-06 10:10:00,59.29,59.34,59.22,59.25,44726.0,47.6178,47.6579,47.5615,47.5856,44726.0
2019-03-06 10:15:00,59.25,59.28,59.19,59.26,88320.0,47.5856,47.6097,47.5374,47.5937,88320.0
2019-03-06 10:20:00,59.25,59.3,59.23,59.27,162427.0,47.5856,47.6258,47.5696,47.6017,162427.0
2019-03-06 10:25:00,59.26,59.29,59.24,59.24,25909.0,47.5937,47.6178,47.5776,47.5776,25909.0
2019-03-06 10:30:00,59.24,59.24,59.17,59.2,31075.0,47.5776,47.5776,47.5214,47.5455,31075.0
2019-03-06 10:35:00,59.2,59.21,59.1,59.12,40072.0,47.5455,47.5535,47.4652,47.4812,40072.0
2019-03-06 10:40:00,59.12,59.12,58.98,59.01,44524.0,47.4812,47.4812,47.3688,47.3929,44524.0
2019-03-06 10:45:00,59.01,59.05,59.01,59.02,33188.0,47.3929,47.425,47.3929,47.4009,33188.0
2019-03-06 10:50:00,59.01,59.09,59.0,59.08,41174.0,47.3929,47.4571,47.3848,47.4491,41174.0
2019-03-06 10:55:00,59.08,59.14,59.07,59.13,22271.0,47.4491,47.4973,47.4411,47.4893,22271.0
2019-03-06 11:00:00,59.14,59.17,59.12,59.13,22436.0,47.4973,47.5214,47.4812,47.4893,22436.0
2019-03-06 11:05:00,59.13,59.15,59.09,59.1,32375.0,47.4893,47.5053,47.4571,47.4652,32375.0
2019-03-06 11:10:00,59.1,59.14,59.09,59.1,26053.0,47.4652,47.4973,47.4571,47.4652,26053.0
2019-03-06 11:15:00,59.11,59.23,59.11,59.22,23137.0,47.4732,47.5696,47.4732,47.5615,23137.0
2019-03-06 11:20:00,59.24,59.24,59.2,59.23,19203.0,47.5776,47.5776,47.5455,47.5696,19203.0
2019-03-06 11:25:00,59.24,59.25,59.18,59.24,31439.0,47.5776,47.5856,47.5294,47.5776,31439.0
2019-03-06 11:30:00,59.26,59.32,59.23,59.31,20104.0,47.5937,47.6418,47.5696,47.6338,20104.0
2019-03-06 11:35:00,59.31,59.39,59.31,59.39,32941.0,47.6338,47.6981,47.6338,47.6981,32941.0
2019-03-06 11:40:00,59.39,59.5,59.38,59.48,24444.0,47.6981,47.7864,47.69,47.7704,24444.0
2019-03-06 11:45:00,59.48,59.49,59.42,59.42,30161.0,47.7704,47.7784,47.7222,47.7222,30161.0
2019-03-06 11:50:00,59.42,59.48,59.41,59.43,78746.0,47.7222,47.7704,47.7141,47.7302,78746.0
2019-03-06 11:55:00,59.43,59.45,59.42,59.45,36840.0,47.7302,47.7463,47.7222,47.7463,36840.0
2019-03-06 12:00:00,59.45,59.49,59.42,59.45,24479.0,47.7463,47.7784,47.7222,47.7463,24479.0
2019-03-06 12:05:00,59.45,59.48,59.43,59.47,22554.0,47.7463,47.7704,47.7302,47.7623,22554.0
2019-03-06 12:10:00,59.48,59.48,59.39,59.39,40927.0,47.7704,47.7704,47.6981,47.6981,40927.0
2019-03-06 12:15:00,59.4,59.41,59.38,59.38,11062.0,47.7061,47.7141,47.69,47.69,11062.0
2019-03-06 12:20:00,59.38,59.43,59.36,59.37,17651.0,47.69,47.7302,47.674,47.682,17651.0
2019-03-06 12:25:00,59.37,59.38,59.35,59.38,18793.0,47.682,47.69,47.6659,47.69,18793.0
2019-03-06 12:30:00,59.37,59.38,59.35,59.38,13802.0,47.682,47.69,47.6659,47.69,13802.0
2019-03-06 12:35:00,59.38,59.41,59.36,59.37,15489.0,47.69,47.7141,47.674,47.682,15489.0
2019-03-06 12:40:00,59.37,59.42,59.35,59.42,15667.0,47.682,47.7222,47.6659,47.7222,15667.0
2019-03-06 12:45:00,59.42,59.45,59.41,59.44,14463.0,47.7222,47.7463,47.7141,47.7382,14463.0
2019-03-06 12:50:00,59.43,59.46,59.38,59.4,12761.0,47.7302,47.7543,47.69,47.7061,12761.0
2019-03-06 12:55:00,59.4,59.41,59.37,59.38,9047.0,47.7061,47.7141,47.682,47.69,9047.0
2019-03-06 13:00:00,59.38,59.41,59.37,59.39,12870.0,47.69,47.7141,47.682,47.6981,12870.0
2019-03-06 13:05:00,59.38,59.4,59.36,59.37,10682.0,47.69,47.7061,47.674,47.682,10682.0
2019-03-06 13:10:00,59.37,59.38,59.33,59.33,15286.0,47.682,47.69,47.6499,47.6499,15286.0
2019-03-06 13:15:00,59.33,59.34,59.27,59.27,16032.0,47.6499,47.6579,47.6017,47.6017,16032.0
2019-03-06 13:20:00,59.27,59.29,59.23,59.28,23441.0,47.6017,47.6178,47.5696,47.6097,23441.0
2019-03-06 13:25:00,59.27,59.29,59.23,59.25,18351.0,47.6017,47.6178,47.5696,47.5856,18351.0
2019-03-06 13:30:00,59.25,59.28,59.24,59.26,19450.0,47.5856,47.6097,47.5776,47.5937,19450.0
2019-03-06 13:35:00,59.25,59.33,59.25,59.31,17964.0,47.5856,47.6499,47.5856,47.6338,17964.0
2019-03-06 13:40:00,59.31,59.33,59.3,59.31,14728.0,47.6338,47.6499,47.6258,47.6338,14728.0
2019-03-06 13:45:00,59.31,59.33,59.29,59.32,15943.0,47.6338,47.6499,47.6178,47.6418,15943.0
2019-03-06 13:50:00,59.33,59.34,59.29,59.3,13145.0,47.6499,47.6579,47.6178,47.6258,13145.0
2019-03-06 13:55:00,59.3,59.36,59.3,59.34,17220.0,47.6258,47.674,47.6258,47.6579,17220.0
2019-03-06 14:00:00,59.35,59.38,59.34,59.36,17713.0,47.6659,47.69,47.6579,47.674,17713.0
2019-03-06 14:05:00,59.36,59.37,59.33,59.35,24203.0,47.674,47.682,47.6499,47.6659,24203.0
2019-03-06 14:10:00,59.36,59.4,59.35,59.38,14914.0,47.674,47.7061,47.6659,47.69,14914.0
2019-03-06 14:15:00,59.38,59.42,59.37,59.4,23002.0,47.69,47.7222,47.682,47.7061,23002.0
2019-03-06 14:20:00,59.4,59.4,59.38,59.4,16064.0,47.7061,47.7061,47.69,47.7061,16064.0
2019-03-06 14:25:00,59.4,59.41,59.35,59.35,21216.0,47.7061,47.7141,47.6659,47.6659,21216.0
2019-03-06 14:30:00,59.34,59.36,59.32,59.32,19527.0,47.6579,47.674,47.6418,47.6418,19527.0
2019-03-06 14:35:00,59.32,59.33,59.25,59.27,31882.0,47.6418,47.6499,47.5856,47.6017,31882.0
2019-03-06 14:40:00,59.27,59.27,59.25,59.26,15057.0,47.6017,47.6017,47.5856,47.5937,15057.0
2019-03-06 14:45:00,59.25,59.3,59.24,59.25,31483.0,47.5856,47.6258,47.5776,47.5856,31483.0
2019-03-06 14:50:00,59.25,59.29,59.22,59.28,38897.0,47.5856,47.6178,47.5615,47.6097,38897.0
2019-03-06 14:55:00,59.28,59.3,59.24,59.28,23471.0,47.6097,47.6258,47.5776,47.6097,23471.0
2019-03-06 15:00:00,59.28,59.3,59.26,59.26,22487.0,47.6097,47.6258,47.5937,47.5937,22487.0
2019-03-06 15:05:00,59.26,59.3,59.24,59.26,50107.0,47.5937,47.6258,47.5776,47.5937,50107.0
2019-03-06 15:10:00,59.26,59.27,59.24,59.25,19429.0,47.5937,47.6017,47.5776,47.5856,19429.0
2019-03-06 15:15:00,59.24,59.27,59.22,59.27,46644.0,47.5776,47.6017,47.5615,47.6017,46644.0
2019-03-06 15:20:00,59.27,59.27,59.2,59.24,56004.0,47.6017,47.6017,47.5455,47.5776,56004.0
2019-03-06 15:25:00,59.25,59.26,59.2,59.22,48562.0,47.5856,47.5937,47.5455,47.5615,48562.0
2019-03-06 15:30:00,59.23,59.27,59.22,59.27,50626.0,47.5696,47.6017,47.5615,47.6017,50626.0
2019-03-06 15:35:00,59.28,59.33,59.26,59.33,190570.0,47.6097,47.6499,47.5937,47.6499,190570.0
2019-03-06 15:40:00,59.33,59.44,59.32,59.4,110391.0,47.6499,47.7382,47.6418,47.7061,110391.0
2019-03-06 15:45:00,59.39,59.4,59.3,59.35,113632.0,47.6981,47.7061,47.6258,47.6659,113632.0
2019-03-06 15:50:00,59.35,59.39,59.35,59.36,146083.0,47.6659,47.6981,47.6659,47.674,146083.0
2019-03-06 15:55:00,59.36,59.37,59.15,59.16,521442.0,47.674,47.682,47.5053,47.5133,521442.0
2019-03-07 09:30:00,58.95,59.06,58.92,59.02,82105.0,47.7218,47.8109,47.6976,47.7785,82105.0
2019-03-07 09:35:00,59.02,59.22,58.96,59.15,61392.0,47.7785,47.9404,47.7299,47.8837,61392.0
2019-03-07 09:40:00,59.16,59.18,58.82,58.82,74672.0,47.8918,47.908,47.6166,47.6166,74672.0
2019-03-07 09:45:00,58.82,58.82,58.66,58.71,52295.0,47.6166,47.6166,47.4871,47.5276,52295.0
2019-03-07 09:50:00,58.71,58.75,58.61,58.64,59703.0,47.5276,47.5599,47.4466,47.4709,59703.0
2019-03-07 09:55:00,58.63,58.71,58.58,58.71,27157.0,47.4628,47.5276,47.4223,47.5276,27157.0
2019-03-07 10:00:00,58.71,58.75,58.62,58.7,32800.0,47.5276,47.5599,47.4547,47.5195,32800.0
2019-03-07 10:05:00,58.69,58.73,58.62,58.63,40252.0,47.5114,47.5437,47.4547,47.4628,40252.0
2019-03-07 10:10:00,58.63,58.69,58.57,58.57,35715.0,47.4628,47.5114,47.4142,47.4142,35715.0
2019-03-07 10:15:00,58.58,58.69,58.57,58.62,37427.0,47.4223,47.5114,47.4142,47.4547,37427.0
2019-03-07 10:20:00,58.62,58.66,58.59,58.63,27619.0,47.4547,47.4871,47.4304,47.4628,27619.0
2019-03-07 10:25:00,58.63,58.68,58.6,58.6,27403.0,47.4628,47.5033,47.4385,47.4385,27403.0
2019-03-07 10:30:00,58.59,58.63,58.54,58.56,24564.0,47.4304,47.4628,47.3899,47.4061,24564.0
2019-03-07 10:35:00,58.56,58.72,58.55,58.71,23452.0,47.4061,47.5357,47.398,47.5276,23452.0
2019-03-07 10:40:00,58.71,58.73,58.6,58.62,22516.0,47.5276,47.5437,47.4385,47.4547,22516.0
2019-03-07 10:45:00,58.61,58.66,58.61,58.66,17537.0,47.4466,47.4871,47.4466,47.4871,17537.0
2019-03-07 10:50:00,58.65,58.66,58.6,58.66,23549.0,47.479,47.4871,47.4385,47.4871,23549.0
2019-03-07 10:55:00,58.67,58.76,58.67,58.75,20363.0,47.4952,47.568,47.4952,47.5599,20363.0
2019-03-07 11:00:00,58.75,58.78,58.73,58.75,30850.0,47.5599,47.5842,47.5437,47.5599,30850.0
2019-03-07 11:05:00,58.75,58.86,58.74,58.86,31621.0,47.5599,47.649,47.5518,47.649,31621.0
2019-03-07 11:10:00,58.86,58.93,58.86,58.88,25363.0,47.649,47.7057,47.649,47.6652,25363.0
2019-03-07 11:15:00,58.88,58.88,58.79,58.82,24419.0,47.6652,47.6652,47.5923,47.6166,24419.0
2019-03-07 11:20:00,58.82,58.82,58.72,58.76,30730.0,47.6166,47.6166,47.5357,47.568,30730.0
2019-03-07 11:25:00,58.76,58.77,58.62,58.64,54573.0,47.568,47.5761,47.4547,47.4709,54573.0
2019-03-07 11:30:00,58.65,58.71,58.64,58.71,31151.0,47.479,47.5276,47.4709,47.5276,31151.0
2019-03-07 11:35:00,58.7,58.75,58.69,58.72,17982.0,47.5195,47.5599,47.5114,47.5357,17982.0
2019-03-07 11:40:00,58.72,58.73,58.65,58.67,15195.0,47.5357,47.5437,47.479,47.4952,15195.0
2019-03-07 11:45:00,58.67,58.76,58.67,58.75,18789.0,47.4952,47.568,47.4952,47.5599,18789.0
2019-03-07 11:50:00,58.75,58.83,58.75,58.82,14516.0,47.5599,47.6247,47.5599,47.6166,14516.0
2019-03-07 11:55:00,58.82,58.84,58.8,58.83,14306.0,47.6166,47.6328,47.6004,47.6247,14306.0
2019-03-07 12:00:00,58.82,58.82,58.71,58.71,12191.0,47.6166,47.6166,47.5276,47.5276,12191.0
2019-03-07 12:05:00,58.71,58.72,58.65,58.7,78970.0,47.5276,47.5357,47.479,47.5195,78970.0
2019-03-07 12:10:00,58.69,58.72,58.69,58.7,14497.0,47.5114,47.5357,47.5114,47.5195,14497.0
2019-03-07 12:15:00,58.7,58.72,58.64,58.66,23894.0,47.5195,47.5357,47.4709,47.4871,23894.0
2019-03-07 12:20:00,58.66,58.69,58.62,58.66,22303.0,47.4871,47.5114,47.4547,47.4871,22303.0
2019-03-07 12:25:00,58.66,58.67,58.63,58.65,13415.0,47.4871,47.4952,47.4628,47.479,13415.0
2019-03-07 12:30:00,58.64,58.65,58.58,58.63,73862.0,47.4709,47.479,47.4223,47.4628,73862.0
2019-03-07 12:35:00,58.63,58.66,58.61,58.66,17083.0,47.4628,47.4871,47.4466,47.4871,17083.0
2019-03-07 12:40:00,58.67,58.75,58.66,58.75,21461.0,47.4952,47.5599,47.4871,47.5599,21461.0
2019-03-07 12:45:00,58.76,58.8,58.76,58.76,13252.0,47.568,47.6004,47.568,47.568,13252.0
2019-03-07 12:50:00,58.77,58.82,58.75,58.81,16754.0,47.5761,47.6166,47.5599,47.6085,16754.0
2019-03-07 12:55:00,58.81,58.81,58.78,58.8,11217.0,47.6085,47.6085,47.5842,47.6004,11217.0
2019-03-07 13:00:00,58.8,58.84,58.75,58.81,15232.0,47.6004,47.6328,47.5599,47.6085,15232.0
2019-03-07 13:05:00,58.81,58.82,58.78,58.8,10534.0,47.6085,47.6166,47.5842,47.6004,10534.0
2019-03-07 13:10:00,58.81,58.84,58.81,58.84,10881.0,47.6085,47.6328,47.6085,47.6328,10881.0
2019-03-07 13:15:00,58.84,58.85,58.78,58.78,16561.0,47.6328,47.6409,47.5842,47.5842,16561.0
2019-03-07 13:20:00,58.79,58.8,58.77,58.78,13375.0,47.5923,47.6004,47.5761,47.5842,13375.0
2019-03-07 13:25:00,58.78,58.79,58.75,58.79,16833.0,47.5842,47.5923,47.5599,47.5923,16833.0
2019-03-07 13:30:00,58.79,58.8,58.68,58.69,24483.0,47.5923,47.6004,47.5033,47.5114,24483.0
2019-03-07 13:35:00,58.69,58.69,58.64,58.67,12936.0,47.5114,47.5114,47.4709,47.4952,12936.0
2019-03-07 13:40:00,58.67,58.69,58.65,58.67,18961.0,47.4952,47.5114,47.479,47.4952,18961.0
2019-03-07 13:45:00,58.67,58.73,58.66,58.72,14741.0,47.4952,47.5437,47.4871,47.5357,14741.0
2019-03-07 13:50:00,58.73,58.73,58.69,58.71,39655.0,47.5437,47.5437,47.5114,47.5276,39655.0
2019-03-07 13:55:00,58.71,58.78,58.71,58.78,53133.0,47.5276,47.5842,47.5276,47.5842,53133.0
2019-03-07 14:00:00,58.77,58.8,58.75,58.75,27200.0,47.5761,47.6004,47.5599,47.5599,27200.0
2019-03-07 14:05:00,58.75,58.79,58.74,58.78,43258.0,47.5599,47.5923,47.5518,47.5842,43258.0
2019-03-07 14:10:00,58.78,58.8,58.76,58.79,23528.0,47.5842,47.6004,47.568,47.5923,23528.0
2019-03-07 14:15:00,58.79,58.79,58.73,58.75,28339.0,47.5923,47.5923,47.5437,47.5599,28339.0
2019-03-07 14:20:00,58.75,58.82,58.75,58.77,43015.0,47.5599,47.6166,47.5599,47.5761,43015.0
2019-03-07 14:25:00,58.76,58.76,58.74,58.76,21810.0,47.568,47.568,47.5518,47.568,21810.0
2019-03-07 14:30:00,58.76,58.77,58.71,58.75,38572.0,47.568,47.5761,47.5276,47.5599,38572.0
2019-03-07 14:35:00,58.75,58.77,58.74,58.75,31524.0,47.5599,47.5761,47.5518,47.5599,31524.0
2019-03-07 14:40:00,58.76,58.78,58.74,58.76,33204.0,47.568,47.5842,47.5518,47.568,33204.0
2019-03-07 14:45:00,58.76,58.76,58.71,58.71,86248.0,47.568,47.568,47.5276,47.5276,86248.0
2019-03-07 14:50:00,58.71,58.75,58.68,58.75,42750.0,47.5276,47.5599,47.5033,47.5599,42750.0
2019-03-07 14:55:00,58.75,58.75,58.69,58.71,21870.0,47.5599,47.5599,47.5114,47.5276,21870.0
2019-03-07 15:00:00,58.72,58.74,58.66,58.71,78846.0,47.5357,47.5518,47.4871,47.5276,78846.0
2019-03-07 15:05:00,58.72,58.75,58.69,58.7,20562.0,47.5357,47.5599,47.5114,47.5195,20562.0
2019-03-07 15:10:00,58.7,58.78,58.69,58.76,93167.0,47.5195,47.5842,47.5114,47.568,93167.0
2019-03-07 15:15:00,58.77,58.83,58.75,58.83,27534.0,47.5761,47.6247,47.5599,47.6247,27534.0
2019-03-07 15:20:00,58.83,58.85,58.81,58.82,26333.0,47.6247,47.6409,47.6085,47.6166,26333.0
2019-03-07 15:25:00,58.82,58.84,58.8,58.81,41718.0,47.6166,47.6328,47.6004,47.6085,41718.0
2019-03-07 15:30:00,58.81,58.83,58.76,58.77,53143.0,47.6085,47.6247,47.568,47.5761,53143.0
2019-03-07 15:35:00,58.78,58.83,58.75,58.81,70789.0,47.5842,47.6247,47.5599,47.6085,70789.0
2019-03-07 15:40:00,58.8,58.83,58.75,58.79,156368.0,47.6004,47.6247,47.5599,47.5923,156368.0
2019-03-07 15:45:00,58.79,58.88,58.78,58.87,114985.0,47.5923,47.6652,47.5842,47.6571,114985.0
2019-03-07 15:50:00,58.87,58.87,58.77,58.86,281501.0,47.6571,47.6571,47.5761,47.649,281501.0
2019-03-07 15:55:00,58.86,59.02,58.81,59.02,479672.0,47.649,47.7785,47.6085,47.7785,479672.0
2019-03-08 09:30:00,59.07,59.16,58.9,58.93,38838.0,47.819,47.8918,47.6814,47.7057,38838.0
2019-03-08 09:35:00,58.95,59.1,58.92,59.07,65624.0,47.7218,47.8433,47.6976,47.819,65624.0
2019-03-08 09:40:00,59.06,59.1,58.98,59.0,32924.0,47.8109,47.8433,47.7461,47.7623,32924.0
2019-03-08 09:45:00,59.0,59.02,58.92,58.92,66503.0,47.7623,47.7785,47.6976,47.6976,66503.0
2019-03-08 09:50:00,58.91,58.92,58.72,58.78,23236.0,47.6895,47.6976,47.5357,47.5842,23236.0
2019-03-08 09:55:00,58.78,58.86,58.75,58.83,17541.0,47.5842,47.649,47.5599,47.6247,17541.0
2019-03-08 10:00:00,58.83,58.84,58.74,58.77,26490.0,47.6247,47.6328,47.5518,47.5761,26490.0
2019-03-08 10:05:00,58.77,58.8,58.74,58.77,23738.0,47.5761,47.6004,47.5518,47.5761,23738.0
2019-03-08 10:10:00,58.76,58.86,58.71,58.78,51221.0,47.568,47.649,47.5276,47.5842,51221.0
2019-03-08 10:15:00,58.79,58.79,58.62,58.63,29368.0,47.5923,47.5923,47.4547,47.4628,29368.0
2019-03-08 10:20:00,58.62,58.63,58.55,58.57,32517.0,47.4547,47.4628,47.398,47.4142,32517.0
2019-03-08 10:25:00,58.56,58.64,58.53,58.62,21398.0,47.4061,47.4709,47.3818,47.4547,21398.0
2019-03-08 10:30:00,58.61,58.61,58.51,58.51,23218.0,47.4466,47.4466,47.3656,47.3656,23218.0
2019-03-08 10:35:00,58.52,58.52,58.46,58.46,19875.0,47.3737,47.3737,47.3252,47.3252,19875.0
2019-03-08 10:40:00,58.45,58.57,58.42,58.55,20421.0,47.3171,47.4142,47.2928,47.398,20421.0
2019-03-08 10:45:00,58.56,58.63,58.55,58.6,43784.0,47.4061,47.4628,47.398,47.4385,43784.0
2019-03-08 10:50:00,58.59,58.59,58.49,58.51,29058.0,47.4304,47.4304,47.3495,47.3656,29058.0
2019-03-08 10:55:00,58.51,58.53,58.5,58.51,34451.0,47.3656,47.3818,47.3576,47.3656,34451.0
2019-03-08 11:00:00,58.5,58.53,58.46,58.49,32136.0,47.3576,47.3818,47.3252,47.3495,32136.0
2019-03-08 11:05:00,58.48,58.57,58.48,58.55,27738.0,47.3414,47.4142,47.3414,47.398,27738.0
2019-03-08 11:10:00,58.56,58.62,58.55,58.57,17330.0,47.4061,47.4547,47.398,47.4142,17330.0
2019-03-08 11:15:00,58.57,58.6,58.54,58.56,14183.0,47.4142,47.4385,47.3899,47.4061,14183.0
2019-03-08 11:20:00,58.55,58.61,58.54,58.57,16027.0,47.398,47.4466,47.3899,47.4142,16027.0
2019-03-08 11:25:00,58.56,58.58,58.53,58.54,19724.0,47.4061,47.4223,47.3818,47.3899,19724.0
2019-03-08 11:30:00,58.54,58.58,58.53,58.54,20030.0,47.3899,47.4223,47.3818,47.3899,20030.0
2019-03-08 11:35:00,58.53,58.64,58.53,58.64,14120.0,47.3818,47.4709,47.3818,47.4709,14120.0
2019-03-08 11:40:00,58.64,58.66,58.6,58.62,26486.0,47.4709,47.4871,47.4385,47.4547,26486.0
2019-03-08 11:45:00,58.62,58.67,58.61,58.66,54040.0,47.4547,47.4952,47.4466,47.4871,54040.0
2019-03-08 11:50:00,58.66,58.69,58.64,58.67,47717.0,47.4871,47.5114,47.4709,47.4952,47717.0
2019-03-08 11:55:00,58.66,58.68,58.65,58.65,9715.0,47.4871,47.5033,47.479,47.479,9715.0
2019-03-08 12:00:00,58.66,58.76,58.65,58.76,48390.0,47.4871,47.568,47.479,47.568,48390.0
2019-03-08 12:05:00,58.76,58.87,58.76,58.87,22558.0,47.568,47.6571,47.568,47.6571,22558.0
2019-03-08 12:10:00,58.85,58.85,58.79,58.8,10764.0,47.6409,47.6409,47.5923,47.6004,10764.0
2019-03-08 12:15:00,58.8,58.8,58.71,58.74,14877.0,47.6004,47.6004,47.5276,47.5518,14877.0
2019-03-08 12:20:00,58.74,58.75,58.65,58.65,19722.0,47.5518,47.5599,47.479,47.479,19722.0
2019-03-08 12:25:00,58.66,58.75,58.65,58.72,37064.0,47.4871,47.5599,47.479,47.5357,37064.0
2019-03-08 12:30:00,58.71,58.75,58.68,58.75,11744.0,47.5276,47.5599,47.5033,47.5599,11744.0
2019-03-08 12:35:00,58.75,58.76,58.71,58.73,22425.0,47.5599,47.568,47.5276,47.5437,22425.0
2019-03-08 12:40:00,58.74,58.76,58.71,58.72,19127.0,47.5518,47.568,47.5276,47.5357,19127.0
2019-03-08 12:45:00,58.72,58.76,58.71,58.75,23729.0,47.5357,47.568,47.5276,47.5599,23729.0
2019-03-08 12:50:00,58.75,58.78,58.73,58.75,27158.0,47.5599,47.5842,47.5437,47.5599,27158.0
2019-03-08 12:55:00,58.74,58.77,58.74,58.75,10998.0,47.5518,47.5761,47.5518,47.5599,10998.0
2019-03-08 13:00:00,58.75,58.75,58.68,58.71,16418.0,47.5599,47.5599,47.5033,47.5276,16418.0
2019-03-08 13:05:00,58.72,58.75,58.67,58.75,132035.0,47.5357,47.5599,47.4952,47.5599,132035.0
2019-03-08 13:10:00,58.75,58.75,58.7,58.7,12838.0,47.5599,47.5599,47.5195,47.5195,12838.0
2019-03-08 13:15:00,58.7,58.7,58.65,58.65,9474.0,47.5195,47.5195,47.479,47.479,9474.0
2019-03-08 13:20:00,58.65,58.68,58.62,58.66,11291.0,47.479,47.5033,47.4547,47.4871,11291.0
2019-03-08 13:25:00,58.67,58.7,58.65,58.67,10161.0,47.4952,47.5195,47.479,47.4952,10161.0
2019-03-08 13:30:00,58.66,58.7,58.65,58.69,14461.0,47.4871,47.5195,47.479,47.5114,14461.0
2019-03-08 13:35:00,58.69,58.72,58.66,58.69,18523.0,47.5114,47.5357,47.4871,47.5114,18523.0
2019-03-08 13:40:00,58.69,58.71,58.67,58.68,10287.0,47.5114,47.5276,47.4952,47.5033,10287.0
2019-03-08 13:45:00,58.68,58.71,58.67,58.71,7408.0,47.5033,47.5276,47.4952,47.5276,7408.0
2019-03-08 13:50:00,58.71,58.71,58.69,58.7,10291.0,47.5276,47.5276,47.5114,47.5195,10291.0
2019-03-08 13:55:00,58.69,58.7,58.66,58.67,7893.0,47.5114,47.5195,47.4871,47.4952,7893.0
2019-03-08 14:00:00,58.67,58.67,58.6,58.6,11483.0,47.4952,47.4952,47.4385,47.4385,11483.0
2019-03-08 14:05:00,58.61,58.62,58.58,58.59,19180.0,47.4466,47.4547,47.4223,47.4304,19180.0
2019-03-08 14:10:00,58.59,58.64,58.59,58.64,13899.0,47.4304,47.4709,47.4304,47.4709,13899.0
2019-03-08 14:15:00,58.64,58.66,58.62,58.65,10689.0,47.4709,47.4871,47.4547,47.479,10689.0
2019-03-08 14:20:00,58.66,58.66,58.64,58.66,15862.0,47.4871,47.4871,47.4709,47.4871,15862.0
2019-03-08 14:25:00,58.66,58.7,58.65,58.66,10698.0,47.4871,47.5195,47.479,47.4871,10698.0
2019-03-08 14:30:00,58.67,58.74,58.67,58.72,10193.0,47.4952,47.5518,47.4952,47.5357,10193.0
2019-03-08 14:35:00,58.71,58.72,58.67,58.68,19888.0,47.5276,47.5357,47.4952,47.5033,19888.0
2019-03-08 14:40:00,58.68,58.74,58.67,58.72,9618.0,47.5033,47.5518,47.4952,47.5357,9618.0
2019-03-08 14:45:00,58.72,58.74,58.71,58.71,11045.0,47.5357,47.5518,47.5276,47.5276,11045.0
2019-03-08 14:50:00,58.72,58.75,58.7,58.72,17204.0,47.5357,47.5599,47.5195,47.5357,17204.0
2019-03-08 14:55:00,58.72,58.73,58.69,58.69,12091.0,47.5357,47.5437,47.5114,47.5114,12091.0
2019-03-08 15:00:00,58.69,58.7,58.64,58.68,18149.0,47.5114,47.5195,47.4709,47.5033,18149.0
2019-03-08 15:05:00,58.69,58.77,58.68,58.72,19375.0,47.5114,47.5761,47.5033,47.5357,19375.0
2019-03-08 15:10:00,58.71,58.72,58.64,58.65,48955.0,47.5276,47.5357,47.4709,47.479,48955.0
2019-03-08 15:15:00,58.66,58.66,58.6,58.63,18640.0,47.4871,47.4871,47.4385,47.4628,18640.0
2019-03-08 15:20:00,58.64,58.71,58.64,58.66,26996.0,47.4709,47.5276,47.4709,47.4871,26996.0
2019-03-08 15:25:00,58.65,58.65,58.59,58.59,30112.0,47.479,47.479,47.4304,47.4304,30112.0
2019-03-08 15:30:00,58.6,58.65,58.59,58.62,33854.0,47.4385,47.479,47.4304,47.4547,33854.0
2019-03-08 15:35:00,58.62,58.62,58.56,58.6,28213.0,47.4547,47.4547,47.4061,47.4385,28213.0
2019-03-08 15:40:00,58.6,58.65,58.57,58.63,29047.0,47.4385,47.479,47.4142,47.4628,29047.0
2019-03-08 15:45:00,58.63,58.71,58.6,58.65,58847.0,47.4628,47.5276,47.4385,47.479,58847.0
2019-03-08 15:50:00,58.66,58.79,58.65,58.76,81852.0,47.4871,47.5923,47.479,47.568,81852.0
2019-03-08 15:55:00,58.77,58.89,58.76,58.87,164083.0,47.5761,47.6733,47.568,47.6571,164083.0
2019-03-11 09:30:00,58.84,59.02,58.79,58.99,36766.0,47.6328,47.7785,47.5923,47.7542,36766.0
2019-03-11 09:35:00,58.98,59.0,58.82,58.87,14998.0,47.7461,47.7623,47.6166,47.6571,14998.0
2019-03-11 09:40:00,58.86,58.89,58.8,58.84,17169.0,47.649,47.6733,47.6004,47.6328,17169.0
2019-03-11 09:45:00,58.83,58.94,58.82,58.9,10398.0,47.6247,47.7137,47.6166,47.6814,10398.0
2019-03-11 09:50:00,58.91,58.92,58.82,58.82,19143.0,47.6895,47.6976,47.6166,47.6166,19143.0
2019-03-11 09:55:00,58.82,58.82,58.72,58.75,23532.0,47.6166,47.6166,47.5357,47.5599,23532.0
2019-03-11 10:00:00,58.75,58.8,58.71,58.74,26751.0,47.5599,47.6004,47.5276,47.5518,26751.0
2019-03-11 10:05:00,58.73,58.8,58.72,58.79,19882.0,47.5437,47.6004,47.5357,47.5923,19882.0
2019-03-11 10:10:00,58.8,58.8,58.69,58.7,26947.0,47.6004,47.6004,47.5114,47.5195,26947.0
2019-03-11 10:15:00,58.71,58.81,58.7,58.8,36017.0,47.5276,47.6085,47.5195,47.6004,36017.0
2019-03-11 10:20:00,58.79,58.81,58.76,58.79,16661.0,47.5923,47.6085,47.568,47.5923,16661.0
2019-03-11 10:25:00,58.79,58.88,58.76,58.86,28184.0,47.5923,47.6652,47.568,47.649,28184.0
2019-03-11 10:30:00,58.88,58.88,58.8,58.8,31760.0,47.6652,47.6652,47.6004,47.6004,31760.0
2019-03-11 10:35:00,58.81,58.85,58.79,58.82,25440.0,47.6085,47.6409,47.5923,47.6166,25440.0
2019-03-11 10:40:00,58.82,58.87,58.8,58.86,16888.0,47.6166,47.6571,47.6004,47.649,16888.0
2019-03-11 10:45:00,58.86,58.87,58.71,58.71,20209.0,47.649,47.6571,47.5276,47.5276,20209.0
2019-03-11 10:50:00,58.72,58.73,58.67,58.68,22777.0,47.5357,47.5437,47.4952,47.5033,22777.0
2019-03-11 10:55:00,58.67,58.78,58.65,58.77,35750.0,47.4952,47.5842,47.479,47.5761,35750.0
2019-03-11 11:00:00,58.76,58.78,58.73,58.75,25426.0,47.568,47.5842,47.5437,47.5599,25426.0
2019-03-11 11:05:00,58.75,58.8,58.74,58.78,13123.0,47.5599,47.6004,47.5518,47.5842,13123.0
2019-03-11 11:10:00,58.78,58.8,58.71,58.72,15074.0,47.5842,47.6004,47.5276,47.5357,15074.0
2019-03-11 11:15:00,58.72,58.74,58.64,58.67,19322.0,47.5357,47.5518,47.4709,47.4952,19322.0
2019-03-11 11:20:00,58.67,58.73,58.67,58.67,42965.0,47.4952,47.5437,47.4952,47.4952,42965.0
2019-03-11 11:25:00,58.67,58.73,58.67,58.73,15986.0,47.4952,47.5437,47.4952,47.5437,15986.0
2019-03-11 11:30:00,58.74,58.77,58.72,58.74,14191.0,47.5518,47.5761,47.5357,47.5518,14191.0
2019-03-11 11:35:00,58.74,58.74,58.67,58.67,16101.0,47.5518,47.5518,47.4952,47.4952,16101.0
2019-03-11 11:40:00,58.67,58.75,58.65,58.74,17875.0,47.4952,47.5599,47.479,47.5518,17875.0
2019-03-11 11:45:00,58.75,58.78,58.74,58.76,15384.0,47.5599,47.5842,47.5518,47.568,15384.0
2019-03-11 11:50:00,58.76,58.78,58.71,58.71,17571.0,47.568,47.5842,47.5276,47.5276,17571.0
2019-03-11 11:55:00,58.71,58.79,58.7,58.77,12558.0,47.5276,47.5923,47.5195,47.5761,12558.0
2019-03-11 12:00:00,58.77,58.78,58.73,58.74,22064.0,47.5761,47.5842,47.5437,47.5518,22064.0
2019-03-11 12:05:00,58.74,58.77,58.71,58.76,14840.0,47.5518,47.5761,47.5276,47.568,14840.0
2019-03-11 12:10:00,58.75,58.78,58.75,58.76,9223.0,47.5599,47.5842,47.5599,47.568,9223.0
2019-03-11 12:15:00,58.75,58.78,58.75,58.77,11042.0,47.5599,47.5842,47.5599,47.5761,11042.0
2019-03-11 12:20:00,58.76,58.78,58.74,58.76,19590.0,47.568,47.5842,47.5518,47.568,19590.0
2019-03-11 12:25:00,58.76,58.8,58.76,58.79,18319.0,47.568,47.6004,47.568,47.5923,18319.0
2019-03-11 12:30:00,58.79,58.79,58.75,58.75,22596.0,47.5923,47.5923,47.5599,47.5599,22596.0
2019-03-11 12:35:00,58.75,58.78,58.74,58.74,16863.0,47.5599,47.5842,47.5518,47.5518,16863.0
2019-03-11 12:40:00,58.74,58.74,58.68,58.72,14687.0,47.5518,47.5518,47.5033,47.5357,14687.0
2019-03-11 12:45:00,58.72,58.72,58.68,58.68,18174.0,47.5357,47.5357,47.5033,47.5033,18174.0
2019-03-11 12:50:00,58.68,58.69,58.65,58.65,14797.0,47.5033,47.5114,47.479,47.479,14797.0
2019-03-11 12:55:00,58.66,58.7,58.65,58.69,10065.0,47.4871,47.5195,47.479,47.5114,10065.0
2019-03-11 13:00:00,58.69,58.71,58.68,58.69,6524.0,47.5114,47.5276,47.5033,47.5114,6524.0
2019-03-11 13:05:00,58.7,58.73,58.69,58.72,7430.0,47.5195,47.5437,47.5114,47.5357,7430.0
2019-03-11 13:10:00,58.73,58.76,58.69,58.75,12288.0,47.5437,47.568,47.5114,47.5599,12288.0
2019-03-11 13:15:00,58.76,58.77,58.75,58.76,7468.0,47.568,47.5761,47.5599,47.568,7468.0
2019-03-11 13:20:00,58.76,58.8,58.75,58.77,21187.0,47.568,47.6004,47.5599,47.5761,21187.0
2019-03-11 13:25:00,58.77,58.79,58.76,58.78,10522.0,47.5761,47.5923,47.568,47.5842,10522.0
2019-03-11 13:30:00,58.78,58.79,58.75,58.77,13368.0,47.5842,47.5923,47.5599,47.5761,13368.0
2019-03-11 13:35:00,58.77,58.8,58.76,58.79,133114.0,47.5761,47.6004,47.568,47.5923,133114.0
2019-03-11 13:40:00,58.79,58.81,58.78,58.79,28217.0,47.5923,47.6085,47.5842,47.5923,28217.0
2019-03-11 13:45:00,58.79,58.81,58.74,58.75,11771.0,47.5923,47.6085,47.5518,47.5599,11771.0
2019-03-11 13:50:00,58.75,58.78,58.74,58.76,12817.0,47.5599,47.5842,47.5518,47.568,12817.0
2019-03-11 13:55:00,58.76,58.8,58.76,58.78,15220.0,47.568,47.6004,47.568,47.5842,15220.0
2019-03-11 14:00:00,58.78,58.79,58.76,58.78,14618.0,47.5842,47.5923,47.568,47.5842,14618.0
2019-03-11 14:05:00,58.79,58.79,58.74,58.76,30230.0,47.5923,47.5923,47.5518,47.568,30230.0
2019-03-11 14:10:00,58.76,58.76,58.73,58.76,23094.0,47.568,47.568,47.5437,47.568,23094.0
2019-03-11 14:15:00,58.76,58.76,58.74,58.75,12731.0,47.568,47.568,47.5518,47.5599,12731.0
2019-03-11 14:20:00,58.75,58.76,58.74,58.75,15879.0,47.5599,47.568,47.5518,47.5599,15879.0
2019-03-11 14:25:00,58.76,58.77,58.74,58.74,21020.0,47.568,47.5761,47.5518,47.5518,21020.0
2019-03-11 14:30:00,58.75,58.76,58.74,58.76,21375.0,47.5599,47.568,47.5518,47.568,21375.0
2019-03-11 14:35:00,58.75,58.75,58.7,58.72,37585.0,47.5599,47.5599,47.5195,47.5357,37585.0
2019-03-11 14:40:00,58.72,58.72,58.67,58.7,54646.0,47.5357,47.5357,47.4952,47.5195,54646.0
2019-03-11 14:45:00,58.69,58.71,58.68,58.7,20709.0,47.5114,47.5276,47.5033,47.5195,20709.0
2019-03-11 14:50:00,58.71,58.75,58.7,58.73,33286.0,47.5276,47.5599,47.5195,47.5437,33286.0
2019-03-11 14:55:00,58.73,58.73,58.69,58.71,18258.0,47.5437,47.5437,47.5114,47.5276,18258.0
2019-03-11 15:00:00,58.71,58.71,58.66,58.7,42410.0,47.5276,47.5276,47.4871,47.5195,42410.0
2019-03-11 15:05:00,58.71,58.72,58.67,58.69,45701.0,47.5276,47.5357,47.4952,47.5114,45701.0
2019-03-11 15:10:00,58.7,58.71,58.67,58.68,36801.0,47.5195,47.5276,47.4952,47.5033,36801.0
2019-03-11 15:15:00,58.68,58.69,58.63,58.63,38282.0,47.5033,47.5114,47.4628,47.4628,38282.0
2019-03-11 15:20:00,58.63,58.66,58.62,58.66,62811.0,47.4628,47.4871,47.4547,47.4871,62811.0
2019-03-11 15:25:00,58.66,58.66,58.57,58.59,77584.0,47.4871,47.4871,47.4142,47.4304,77584.0
2019-03-11 15:30:00,58.59,58.63,58.58,58.59,93910.0,47.4304,47.4628,47.4223,47.4304,93910.0
2019-03-11 15:35:00,58.6,58.66,58.59,58.62,85465.0,47.4385,47.4871,47.4304,47.4547,85465.0
2019-03-11 15:40:00,58.62,58.65,58.61,58.61,81392.0,47.4547,47.479,47.4466,47.4466,81392.0
2019-03-11 15:45:00,58.62,58.63,58.57,58.6,171884.0,47.4547,47.4628,47.4142,47.4385,171884.0
2019-03-11 15:50:00,58.59,58.61,58.54,58.6,180899.0,47.4304,47.4466,47.3899,47.4385,180899.0
2019-03-11 15:55:00,58.6,58.75,58.59,58.68,322698.0,47.4385,47.5599,47.4304,47.5033,322698.0
2019-03-12 09:30:00,58.74,58.95,58.54,58.77,32627.0,47.5518,47.7218,47.3899,47.5761,32627.0
2019-03-12 09:35:00,58.8,58.85,58.77,58.82,44453.0,47.6004,47.6409,47.5761,47.6166,44453.0
2019-03-12 09:40:00,58.81,58.84,58.78,58.79,37231.0,47.6085,47.6328,47.5842,47.5923,37231.0
2019-03-12 09:45:00,58.79,58.85,58.76,58.81,24882.0,47.5923,47.6409,47.568,47.6085,24882.0
2019-03-12 09:50:00,58.82,58.83,58.78,58.82,18289.0,47.6166,47.6247,47.5842,47.6166,18289.0
2019-03-12 09:55:00,58.81,58.84,58.79,58.79,23343.0,47.6085,47.6328,47.5923,47.5923,23343.0
2019-03-12 10:00:00,58.79,58.85,58.79,58.85,17649.0,47.5923,47.6409,47.5923,47.6409,17649.0
2019-03-12 10:05:00,58.84,58.86,58.82,58.84,24108.0,47.6328,47.649,47.6166,47.6328,24108.0
2019-03-12 10:10:00,58.85,58.86,58.83,58.85,35550.0,47.6409,47.649,47.6247,47.6409,35550.0
2019-03-12 10:15:00,58.85,58.86,58.82,58.86,36315.0,47.6409,47.649,47.6166,47.649,36315.0
2019-03-12 10:20:00,58.86,58.89,58.83,58.83,18473.0,47.649,47.6733,47.6247,47.6247,18473.0
2019-03-12 10:25:00,58.83,58.86,58.83,58.85,18556.0,47.6247,47.649,47.6247,47.6409,18556.0
2019-03-12 10:30:00,58.86,58.91,58.86,58.87,17489.0,47.649,47.6895,47.649,47.6571,17489.0
2019-03-12 10:35:00,58.87,58.87,58.8,58.82,20914.0,47.6571,47.6571,47.6004,47.6166,20914.0
2019-03-12 10:40:00,58.82,58.82,58.75,58.76,12764.0,47.6166,47.6166,47.5599,47.568,12764.0
2019-03-12 10:45:00,58.75,58.83,58.73,58.83,16087.0,47.5599,47.6247,47.5437,47.6247,16087.0
2019-03-12 10:50:00,58.83,58.86,58.8,58.8,11459.0,47.6247,47.649,47.6004,47.6004,11459.0
2019-03-12 10:55:00,58.8,58.85,58.78,58.85,161204.0,47.6004,47.6409,47.5842,47.6409,161204.0
2019-03-12 11:00:00,58.85,58.99,58.85,58.99,73870.0,47.6409,47.7542,47.6409,47.7542,73870.0
2019-03-12 11:05:00,58.99,59.05,58.99,59.02,16844.0,47.7542,47.8028,47.7542,47.7785,16844.0
2019-03-12 11:10:00,59.03,59.06,59.02,59.04,25549.0,47.7866,47.8109,47.7785,47.7947,25549.0
2019-03-12 11:15:00,59.05,59.06,59.03,59.05,43165.0,47.8028,47.8109,47.7866,47.8028,43165.0
2019-03-12 11:20:00,59.05,59.14,59.02,59.14,50110.0,47.8028,47.8757,47.7785,47.8757,50110.0
2019-03-12 11:25:00,59.14,59.2,59.13,59.18,17657.0,47.8757,47.9242,47.8676,47.908,17657.0
2019-03-12 11:30:00,59.17,59.21,59.14,59.17,21736.0,47.8999,47.9323,47.8757,47.8999,21736.0
2019-03-12 11:35:00,59.16,59.2,59.15,59.19,10450.0,47.8918,47.9242,47.8837,47.9161,10450.0
2019-03-12 11:40:00,59.2,59.2,59.11,59.12,16249.0,47.9242,47.9242,47.8514,47.8595,16249.0
2019-03-12 11:45:00,59.12,59.16,59.1,59.16,12007.0,47.8595,47.8918,47.8433,47.8918,12007.0
2019-03-12 11:50:00,59.17,59.21,59.16,59.2,17686.0,47.8999,47.9323,47.8918,47.9242,17686.0
2019-03-12 11:55:00,59.2,59.21,59.17,59.19,9728.0,47.9242,47.9323,47.8999,47.9161,9728.0
2019-03-12 12:00:00,59.2,59.2,59.16,59.18,10930.0,47.9242,47.9242,47.8918,47.908,10930.0
2019-03-12 12:05:00,59.18,59.21,59.18,59.18,17349.0,47.908,47.9323,47.908,47.908,17349.0
2019-03-12 12:10:00,59.17,59.2,59.16,59.19,10441.0,47.8999,47.9242,47.8918,47.9161,10441.0
2019-03-12 12:15:00,59.19,59.21,59.19,59.2,19617.0,47.9161,47.9323,47.9161,47.9242,19617.0
2019-03-12 12:20:00,59.19,59.19,59.15,59.16,13510.0,47.9161,47.9161,47.8837,47.8918,13510.0
2019-03-12 12:25:00,59.16,59.18,59.12,59.12,10938.0,47.8918,47.908,47.8595,47.8595,10938.0
2019-03-12 12:30:00,59.12,59.14,59.1,59.12,9242.0,47.8595,47.8757,47.8433,47.8595,9242.0
2019-03-12 12:35:00,59.12,59.15,59.12,59.15,11312.0,47.8595,47.8837,47.8595,47.8837,11312.0
2019-03-12 12:40:00,59.15,59.16,59.15,59.16,7252.0,47.8837,47.8918,47.8837,47.8918,7252.0
2019-03-12 12:45:00,59.17,59.21,59.17,59.19,12590.0,47.8999,47.9323,47.8999,47.9161,12590.0
2019-03-12 12:50:00,59.19,59.19,59.16,59.17,13820.0,47.9161,47.9161,47.8918,47.8999,13820.0
2019-03-12 12:55:00,59.18,59.18,59.15,59.16,6010.0,47.908,47.908,47.8837,47.8918,6010.0
2019-03-12 13:00:00,59.17,59.2,59.17,59.19,6242.0,47.8999,47.9242,47.8999,47.9161,6242.0
2019-03-12 13:05:00,59.19,59.19,59.14,59.16,9511.0,47.9161,47.9161,47.8757,47.8918,9511.0
2019-03-12 13:10:00,59.15,59.15,59.13,59.13,7226.0,47.8837,47.8837,47.8676,47.8676,7226.0
2019-03-12 13:15:00,59.13,59.15,59.13,59.13,7069.0,47.8676,47.8837,47.8676,47.8676,7069.0
2019-03-12 13:20:00,59.14,59.19,59.13,59.18,16419.0,47.8757,47.9161,47.8676,47.908,16419.0
2019-03-12 13:25:00,59.19,59.2,59.18,59.2,14937.0,47.9161,47.9242,47.908,47.9242,14937.0
2019-03-12 13:30:00,59.19,59.19,59.16,59.16,12547.0,47.9161,47.9161,47.8918,47.8918,12547.0
2019-03-12 13:35:00,59.17,59.19,59.16,59.18,6258.0,47.8999,47.9161,47.8918,47.908,6258.0
2019-03-12 13:40:00,59.17,59.17,59.15,59.15,10023.0,47.8999,47.8999,47.8837,47.8837,10023.0
2019-03-12 13:45:00,59.15,59.19,59.15,59.17,9914.0,47.8837,47.9161,47.8837,47.8999,9914.0
2019-03-12 13:50:00,59.17,59.18,59.15,59.17,10697.0,47.8999,47.908,47.8837,47.8999,10697.0
2019-03-12 13:55:00,59.16,59.21,59.16,59.19,10062.0,47.8918,47.9323,47.8918,47.9161,10062.0
2019-03-12 14:00:00,59.2,59.21,59.18,59.2,13906.0,47.9242,47.9323,47.908,47.9242,13906.0
2019-03-12 14:05:00,59.2,59.21,59.18,59.2,11372.0,47.9242,47.9323,47.908,47.9242,11372.0
2019-03-12 14:10:00,59.2,59.21,59.18,59.19,16694.0,47.9242,47.9323,47.908,47.9161,16694.0
2019-03-12 14:15:00,59.18,59.21,59.18,59.19,10796.0,47.908,47.9323,47.908,47.9161,10796.0
2019-03-12 14:20:00,59.19,59.21,59.17,59.19,14652.0,47.9161,47.9323,47.8999,47.9161,14652.0
2019-03-12 14:25:00,59.19,59.19,59.13,59.14,13504.0,47.9161,47.9161,47.8676,47.8757,13504.0
2019-03-12 14:30:00,59.15,59.16,59.11,59.13,8891.0,47.8837,47.8918,47.8514,47.8676,8891.0
2019-03-12 14:35:00,59.13,59.14,59.1,59.11,13876.0,47.8676,47.8757,47.8433,47.8514,13876.0
2019-03-12 14:40:00,59.11,59.12,59.08,59.08,12201.0,47.8514,47.8595,47.8271,47.8271,12201.0
2019-03-12 14:45:00,59.08,59.08,59.06,59.06,8764.0,47.8271,47.8271,47.8109,47.8109,8764.0
2019-03-12 14:50:00,59.06,59.11,59.06,59.09,17684.0,47.8109,47.8514,47.8109,47.8352,17684.0
2019-03-12 14:55:00,59.1,59.12,59.09,59.11,11155.0,47.8433,47.8595,47.8352,47.8514,11155.0
2019-03-12 15:00:00,59.11,59.11,59.09,59.1,11046.0,47.8514,47.8514,47.8352,47.8433,11046.0
2019-03-12 15:05:00,59.1,59.11,59.09,59.1,12689.0,47.8433,47.8514,47.8352,47.8433,12689.0
2019-03-12 15:10:00,59.1,59.1,59.05,59.08,18765.0,47.8433,47.8433,47.8028,47.8271,18765.0
2019-03-12 15:15:00,59.08,59.08,59.02,59.02,113381.0,47.8271,47.8271,47.7785,47.7785,113381.0
2019-03-12 15:20:00,59.03,59.04,58.96,59.01,16395.0,47.7866,47.7947,47.7299,47.7704,16395.0
2019-03-12 15:25:00,59.01,59.05,58.99,59.05,20142.0,47.7704,47.8028,47.7542,47.8028,20142.0
2019-03-12 15:30:00,59.05,59.08,59.03,59.08,18707.0,47.8028,47.8271,47.7866,47.8271,18707.0
2019-03-12 15:35:00,59.08,59.09,59.03,59.05,45972.0,47.8271,47.8352,47.7866,47.8028,45972.0
2019-03-12 15:40:00,59.04,59.14,59.04,59.13,22702.0,47.7947,47.8757,47.7947,47.8676,22702.0
2019-03-12 15:45:00,59.13,59.2,59.11,59.12,43832.0,47.8676,47.9242,47.8514,47.8595,43832.0
2019-03-12 15:50:00,59.12,59.14,59.08,59.08,66117.0,47.8595,47.8757,47.8271,47.8271,66117.0
2019-03-12 15:55:00,59.08,59.15,59.01,59.14,195269.0,47.8271,47.8837,47.7704,47.8757,195269.0
2019-03-13 09:30:00,59.23,59.23,58.95,58.98,47643.0,47.9485,47.9485,47.7218,47.7461,47643.0
2019-03-13 09:35:00,59.0,59.14,58.95,59.11,45306.0,47.7623,47.8757,47.7218,47.8514,45306.0
2019-03-13 09:40:00,59.11,59.24,59.08,59.17,34403.0,47.8514,47.9566,47.8271,47.8999,34403.0
2019-03-13 09:45:00,59.17,59.3,59.17,59.3,32272.0,47.8999,48.0052,47.8999,48.0052,32272.0
2019-03-13 09:50:00,59.3,59.31,59.17,59.21,30985.0,48.0052,48.0133,47.8999,47.9323,30985.0
2019-03-13 09:55:00,59.22,59.27,59.15,59.27,18096.0,47.9404,47.9809,47.8837,47.9809,18096.0
2019-03-13 10:00:00,59.27,59.32,59.19,59.22,21956.0,47.9809,48.0214,47.9161,47.9404,21956.0
2019-03-13 10:05:00,59.21,59.21,59.15,59.16,15745.0,47.9323,47.9323,47.8837,47.8918,15745.0
2019-03-13 10:10:00,59.16,59.23,59.14,59.21,15173.0,47.8918,47.9485,47.8757,47.9323,15173.0
2019-03-13 10:15:00,59.21,59.26,59.19,59.19,13564.0,47.9323,47.9728,47.9161,47.9161,13564.0
2019-03-13 10:20:00,59.2,59.24,59.16,59.24,13593.0,47.9242,47.9566,47.8918,47.9566,13593.0
2019-03-13 10:25:00,59.25,59.27,59.19,59.26,16900.0,47.9647,47.9809,47.9161,47.9728,16900.0
2019-03-13 10:30:00,59.26,59.38,59.26,59.38,42722.0,47.9728,48.0699,47.9728,48.0699,42722.0
2019-03-13 10:35:00,59.38,59.43,59.35,59.39,23259.0,48.0699,48.1104,48.0457,48.078,23259.0
2019-03-13 10:40:00,59.39,59.4,59.35,59.38,46154.0,48.078,48.0861,48.0457,48.0699,46154.0
2019-03-13 10:45:00,59.38,59.44,59.36,59.39,53828.0,48.0699,48.1185,48.0537,48.078,53828.0
2019-03-13 10:50:00,59.39,59.51,59.38,59.45,38904.0,48.078,48.1752,48.0699,48.1266,38904.0
2019-03-13 10:55:00,59.45,59.51,59.42,59.5,59814.0,48.1266,48.1752,48.1023,48.1671,59814.0
2019-03-13 11:00:00,59.5,59.52,59.46,59.5,65024.0,48.1671,48.1833,48.1347,48.1671,65024.0
2019-03-13 11:05:00,59.5,59.51,59.47,59.5,35589.0,48.1671,48.1752,48.1428,48.1671,35589.0
2019-03-13 11:10:00,59.5,59.53,59.44,59.46,28464.0,48.1671,48.1914,48.1185,48.1347,28464.0
2019-03-13 11:15:00,59.46,59.51,59.42,59.43,56506.0,48.1347,48.1752,48.1023,48.1104,56506.0
2019-03-13 11:20:00,59.43,59.54,59.4,59.51,18844.0,48.1104,48.1995,48.0861,48.1752,18844.0
2019-03-13 11:25:00,59.51,59.56,59.5,59.53,16134.0,48.1752,48.2157,48.1671,48.1914,16134.0
2019-03-13 11:30:00,59.53,59.55,59.52,59.52,15810.0,48.1914,48.2076,48.1833,48.1833,15810.0
2019-03-13 11:35:00,59.52,59.53,59.45,59.46,12534.0,48.1833,48.1914,48.1266,48.1347,12534.0
2019-03-13 11:40:00,59.45,59.47,59.39,59.4,13580.0,48.1266,48.1428,48.078,48.0861,13580.0
2019-03-13 11:45:00,59.4,59.43,59.39,59.43,9911.0,48.0861,48.1104,48.078,48.1104,9911.0
2019-03-13 11:50:00,59.43,59.47,59.43,59.45,20795.0,48.1104,48.1428,48.1104,48.1266,20795.0
2019-03-13 11:55:00,59.45,59.45,59.4,59.45,14451.0,48.1266,48.1266,48.0861,48.1266,14451.0
2019-03-13 12:00:00,59.45,59.47,59.41,59.45,18148.0,48.1266,48.1428,48.0942,48.1266,18148.0
2019-03-13 12:05:00,59.45,59.47,59.43,59.47,21007.0,48.1266,48.1428,48.1104,48.1428,21007.0
2019-03-13 12:10:00,59.46,59.47,59.42,59.47,12489.0,48.1347,48.1428,48.1023,48.1428,12489.0
2019-03-13 12:15:00,59.46,59.47,59.39,59.39,15995.0,48.1347,48.1428,48.078,48.078,15995.0
2019-03-13 12:20:00,59.38,59.4,59.35,59.38,12953.0,48.0699,48.0861,48.0457,48.0699,12953.0
2019-03-13 12:25:00,59.37,59.42,59.35,59.41,13141.0,48.0618,48.1023,48.0457,48.0942,13141.0
2019-03-13 12:30:00,59.41,59.45,59.4,59.42,10825.0,48.0942,48.1266,48.0861,48.1023,10825.0
2019-03-13 12:35:00,59.42,59.42,59.33,59.33,25427.0,48.1023,48.1023,48.0295,48.0295,25427.0
2019-03-13 12:40:00,59.32,59.36,59.3,59.35,9634.0,48.0214,48.0537,48.0052,48.0457,9634.0
2019-03-13 12:45:00,59.35,59.38,59.34,59.37,11743.0,48.0457,48.0699,48.0376,48.0618,11743.0
2019-03-13 12:50:00,59.37,59.38,59.34,59.34,8724.0,48.0618,48.0699,48.0376,48.0376,8724.0
2019-03-13 12:55:00,59.34,59.36,59.33,59.35,13900.0,48.0376,48.0537,48.0295,48.0457,13900.0
2019-03-13 13:00:00,59.35,59.38,59.33,59.38,11688.0,48.0457,48.0699,48.0295,48.0699,11688.0
2019-03-13 13:05:00,59.38,59.39,59.37,59.38,7183.0,48.0699,48.078,48.0618,48.0699,7183.0
2019-03-13 13:10:00,59.38,59.41,59.35,59.36,21737.0,48.0699,48.0942,48.0457,48.0537,21737.0
2019-03-13 13:15:00,59.36,59.4,59.35,59.39,15009.0,48.0537,48.0861,48.0457,48.078,15009.0
2019-03-13 13:20:00,59.4,59.4,59.36,59.38,13195.0,48.0861,48.0861,48.0537,48.0699,13195.0
2019-03-13 13:25:00,59.38,59.38,59.33,59.34,12423.0,48.0699,48.0699,48.0295,48.0376,12423.0
2019-03-13 13:30:00,59.34,59.36,59.33,59.34,15306.0,48.0376,48.0537,48.0295,48.0376,15306.0
2019-03-13 13:35:00,59.34,59.38,59.33,59.35,19784.0,48.0376,48.0699,48.0295,48.0457,19784.0
2019-03-13 13:40:00,59.35,59.38,59.34,59.37,14614.0,48.0457,48.0699,48.0376,48.0618,14614.0
2019-03-13 13:45:00,59.37,59.39,59.36,59.37,11188.0,48.0618,48.078,48.0537,48.0618,11188.0
2019-03-13 13:50:00,59.37,59.38,59.34,59.36,23484.0,48.0618,48.0699,48.0376,48.0537,23484.0
2019-03-13 13:55:00,59.36,59.4,59.35,59.39,14754.0,48.0537,48.0861,48.0457,48.078,14754.0
2019-03-13 14:00:00,59.39,59.42,59.38,59.4,27412.0,48.078,48.1023,48.0699,48.0861,27412.0
2019-03-13 14:05:00,59.41,59.44,59.39,59.43,20478.0,48.0942,48.1185,48.078,48.1104,20478.0
2019-03-13 14:10:00,59.42,59.43,59.38,59.4,13398.0,48.1023,48.1104,48.0699,48.0861,13398.0
2019-03-13 14:15:00,59.4,59.42,59.39,59.42,11882.0,48.0861,48.1023,48.078,48.1023,11882.0
2019-03-13 14:20:00,59.42,59.45,59.41,59.44,23212.0,48.1023,48.1266,48.0942,48.1185,23212.0
2019-03-13 14:25:00,59.45,59.51,59.44,59.5,19862.0,48.1266,48.1752,48.1185,48.1671,19862.0
2019-03-13 14:30:00,59.51,59.51,59.48,59.49,25366.0,48.1752,48.1752,48.1509,48.159,25366.0
2019-03-13 14:35:00,59.5,59.56,59.49,59.55,17900.0,48.1671,48.2157,48.159,48.2076,17900.0
2019-03-13 14:40:00,59.55,59.56,59.52,59.54,17925.0,48.2076,48.2157,48.1833,48.1995,17925.0
2019-03-13 14:45:00,59.55,59.55,59.49,59.52,25436.0,48.2076,48.2076,48.159,48.1833,25436.0
2019-03-13 14:50:00,59.52,59.55,59.46,59.53,23857.0,48.1833,48.2076,48.1347,48.1914,23857.0
2019-03-13 14:55:00,59.52,59.57,59.52,59.56,17006.0,48.1833,48.2238,48.1833,48.2157,17006.0
2019-03-13 15:00:00,59.57,59.57,59.52,59.55,26514.0,48.2238,48.2238,48.1833,48.2076,26514.0
2019-03-13 15:05:00,59.56,59.57,59.49,59.49,17301.0,48.2157,48.2238,48.159,48.159,17301.0
2019-03-13 15:10:00,59.5,59.54,59.49,59.53,20808.0,48.1671,48.1995,48.159,48.1914,20808.0
2019-03-13 15:15:00,59.53,59.57,59.51,59.56,21878.0,48.1914,48.2238,48.1752,48.2157,21878.0
2019-03-13 15:20:00,59.55,59.57,59.52,59.56,32541.0,48.2076,48.2238,48.1833,48.2157,32541.0
2019-03-13 15:25:00,59.56,59.59,59.54,59.55,24044.0,48.2157,48.2399,48.1995,48.2076,24044.0
2019-03-13 15:30:00,59.55,59.59,59.54,59.59,41194.0,48.2076,48.2399,48.1995,48.2399,41194.0
2019-03-13 15:35:00,59.58,59.59,59.5,59.53,82233.0,48.2318,48.2399,48.1671,48.1914,82233.0
2019-03-13 15:40:00,59.54,59.54,59.49,59.54,49172.0,48.1995,48.1995,48.159,48.1995,49172.0
2019-03-13 15:45:00,59.53,59.55,59.49,59.51,69781.0,48.1914,48.2076,48.159,48.1752,69781.0
2019-03-13 15:50:00,59.51,59.57,59.42,59.49,146845.0,48.1752,48.2238,48.1023,48.159,146845.0
2019-03-13 15:55:00,59.48,59.53,59.44,59.51,239933.0,48.1509,48.1914,48.1185,48.1752,239933.0
2019-03-14 09:30:00,59.54,59.54,59.31,59.35,19958.0,48.1995,48.1995,48.0133,48.0457,19958.0
2019-03-14 09:35:00,59.36,59.48,59.34,59.44,14874.0,48.0537,48.1509,48.0376,48.1185,14874.0
2019-03-14 09:40:00,59.46,59.51,59.36,59.39,15847.0,48.1347,48.1752,48.0537,48.078,15847.0
2019-03-14 09:45:00,59.39,59.42,59.37,59.42,12927.0,48.078,48.1023,48.0618,48.1023,12927.0
2019-03-14 09:50:00,59.42,59.47,59.41,59.42,9277.0,48.1023,48.1428,48.0942,48.1023,9277.0
2019-03-14 09:55:00,59.43,59.47,59.4,59.47,8204.0,48.1104,48.1428,48.0861,48.1428,8204.0
2019-03-14 10:00:00,59.47,59.48,59.42,59.46,13015.0,48.1428,48.1509,48.1023,48.1347,13015.0
2019-03-14 10:05:00,59.46,59.5,59.45,59.47,14548.0,48.1347,48.1671,48.1266,48.1428,14548.0
2019-03-14 10:10:00,59.48,59.59,59.48,59.57,10269.0,48.1509,48.2399,48.1509,48.2238,10269.0
2019-03-14 10:15:00,59.55,59.58,59.54,59.58,7895.0,48.2076,48.2318,48.1995,48.2318,7895.0
2019-03-14 10:20:00,59.58,59.61,59.57,59.61,12922.0,48.2318,48.2561,48.2238,48.2561,12922.0
2019-03-14 10:25:00,59.6,59.71,59.58,59.71,17398.0,48.248,48.3371,48.2318,48.3371,17398.0
2019-03-14 10:30:00,59.71,59.76,59.69,59.74,24649.0,48.3371,48.3776,48.3209,48.3614,24649.0
2019-03-14 10:35:00,59.73,59.78,59.72,59.74,22558.0,48.3533,48.3938,48.3452,48.3614,22558.0
2019-03-14 10:40:00,59.73,59.74,59.68,59.71,10365.0,48.3533,48.3614,48.3128,48.3371,10365.0
2019-03-14 10:45:00,59.72,59.72,59.66,59.68,7242.0,48.3452,48.3452,48.2966,48.3128,7242.0
2019-03-14 10:50:00,59.68,59.77,59.65,59.77,9679.0,48.3128,48.3857,48.2885,48.3857,9679.0
2019-03-14 10:55:00,59.76,59.82,59.75,59.82,10013.0,48.3776,48.4261,48.3695,48.4261,10013.0
2019-03-14 11:00:00,59.81,59.81,59.79,59.79,7029.0,48.418,48.418,48.4018,48.4018,7029.0
2019-03-14 11:05:00,59.8,59.82,59.74,59.76,8414.0,48.4099,48.4261,48.3614,48.3776,8414.0
2019-03-14 11:10:00,59.76,59.79,59.73,59.78,7200.0,48.3776,48.4018,48.3533,48.3938,7200.0
2019-03-14 11:15:00,59.78,59.81,59.78,59.81,9568.0,48.3938,48.418,48.3938,48.418,9568.0
2019-03-14 11:20:00,59.8,59.81,59.79,59.8,7045.0,48.4099,48.418,48.4018,48.4099,7045.0
2019-03-14 11:25:00,59.8,59.84,59.8,59.81,11613.0,48.4099,48.4423,48.4099,48.418,11613.0
2019-03-14 11:30:00,59.83,59.83,59.78,59.83,10517.0,48.4342,48.4342,48.3938,48.4342,10517.0
2019-03-14 11:35:00,59.84,59.87,59.82,59.86,11392.0,48.4423,48.4666,48.4261,48.4585,11392.0
2019-03-14 11:40:00,59.86,59.93,59.84,59.93,12900.0,48.4585,48.5152,48.4423,48.5152,12900.0
2019-03-14 11:45:00,59.92,59.95,59.89,59.93,10901.0,48.5071,48.5314,48.4828,48.5152,10901.0
2019-03-14 11:50:00,59.93,59.94,59.88,59.89,8656.0,48.5152,48.5233,48.4747,48.4828,8656.0
2019-03-14 11:55:00,59.89,59.91,59.83,59.84,9083.0,48.4828,48.499,48.4342,48.4423,9083.0
2019-03-14 12:00:00,59.83,59.85,59.79,59.8,14318.0,48.4342,48.4504,48.4018,48.4099,14318.0
2019-03-14 12:05:00,59.8,59.8,59.77,59.8,6015.0,48.4099,48.4099,48.3857,48.4099,6015.0
2019-03-14 12:10:00,59.79,59.79,59.76,59.77,3805.0,48.4018,48.4018,48.3776,48.3857,3805.0
2019-03-14 12:15:00,59.76,59.78,59.73,59.76,7416.0,48.3776,48.3938,48.3533,48.3776,7416.0
2019-03-14 12:20:00,59.77,59.79,59.72,59.73,18160.0,48.3857,48.4018,48.3452,48.3533,18160.0
2019-03-14 12:25:00,59.74,59.77,59.74,59.76,5808.0,48.3614,48.3857,48.3614,48.3776,5808.0
2019-03-14 12:30:00,59.75,59.76,59.73,59.73,5670.0,48.3695,48.3776,48.3533,48.3533,5670.0
2019-03-14 12:35:00,59.72,59.74,59.72,59.72,3507.0,48.3452,48.3614,48.3452,48.3452,3507.0
2019-03-14 12:40:00,59.71,59.71,59.69,59.7,2671.0,48.3371,48.3371,48.3209,48.329,2671.0
2019-03-14 12:45:00,59.71,59.75,59.7,59.74,6683.0,48.3371,48.3695,48.329,48.3614,6683.0
2019-03-14 12:50:00,59.75,59.75,59.69,59.7,10141.0,48.3695,48.3695,48.3209,48.329,10141.0
2019-03-14 12:55:00,59.69,59.71,59.66,59.66,16632.0,48.3209,48.3371,48.2966,48.2966,16632.0
2019-03-14 13:00:00,59.66,59.68,59.65,59.67,5399.0,48.2966,48.3128,48.2885,48.3047,5399.0
2019-03-14 13:05:00,59.66,59.68,59.66,59.68,7033.0,48.2966,48.3128,48.2966,48.3128,7033.0
2019-03-14 13:10:00,59.68,59.69,59.66,59.67,12767.0,48.3128,48.3209,48.2966,48.3047,12767.0
2019-03-14 13:15:00,59.66,59.67,59.57,59.61,10867.0,48.2966,48.3047,48.2238,48.2561,10867.0
2019-03-14 13:20:00,59.61,59.62,59.58,59.6,13375.0,48.2561,48.2642,48.2318,48.248,13375.0
2019-03-14 13:25:00,59.59,59.6,59.58,59.59,9599.0,48.2399,48.248,48.2318,48.2399,9599.0
2019-03-14 13:30:00,59.59,59.61,59.58,59.6,25501.0,48.2399,48.2561,48.2318,48.248,25501.0
2019-03-14 13:35:00,59.61,59.61,59.52,59.52,39606.0,48.2561,48.2561,48.1833,48.1833,39606.0
2019-03-14 13:40:00,59.51,59.51,59.46,59.48,12322.0,48.1752,48.1752,48.1347,48.1509,12322.0
2019-03-14 13:45:00,59.47,59.52,59.47,59.51,10067.0,48.1428,48.1833,48.1428,48.1752,10067.0
2019-03-14 13:50:00,59.51,59.53,59.48,59.49,5600.0,48.1752,48.1914,48.1509,48.159,5600.0
2019-03-14 13:55:00,59.49,59.57,59.48,59.53,12890.0,48.159,48.2238,48.1509,48.1914,12890.0
2019-03-14 14:00:00,59.53,59.53,59.49,59.52,7170.0,48.1914,48.1914,48.159,48.1833,7170.0
2019-03-14 14:05:00,59.52,59.57,59.52,59.55,15308.0,48.1833,48.2238,48.1833,48.2076,15308.0
2019-03-14 14:10:00,59.55,59.56,59.51,59.53,9692.0,48.2076,48.2157,48.1752,48.1914,9692.0
2019-03-14 14:15:00,59.53,59.56,59.52,59.54,9095.0,48.1914,48.2157,48.1833,48.1995,9095.0
2019-03-14 14:20:00,59.54,59.56,59.51,59.51,13035.0,48.1995,48.2157,48.1752,48.1752,13035.0
2019-03-14 14:25:00,59.51,59.53,59.5,59.51,7962.0,48.1752,48.1914,48.1671,48.1752,7962.0
2019-03-14 14:30:00,59.51,59.55,59.51,59.54,16922.0,48.1752,48.2076,48.1752,48.1995,16922.0
2019-03-14 14:35:00,59.53,59.55,59.51,59.53,18514.0,48.1914,48.2076,48.1752,48.1914,18514.0
2019-03-14 14:40:00,59.54,59.57,59.51,59.57,10098.0,48.1995,48.2238,48.1752,48.2238,10098.0
2019-03-14 14:45:00,59.56,59.61,59.55,59.6,27899.0,48.2157,48.2561,48.2076,48.248,27899.0
2019-03-14 14:50:00,59.6,59.62,59.57,59.62,21888.0,48.248,48.2642,48.2238,48.2642,21888.0
2019-03-14 14:55:00,59.61,59.62,59.59,59.61,12662.0,48.2561,48.2642,48.2399,48.2561,12662.0
2019-03-14 15:00:00,59.62,59.62,59.56,59.57,26323.0,48.2642,48.2642,48.2157,48.2238,26323.0
2019-03-14 15:05:00,59.57,59.65,59.57,59.64,36857.0,48.2238,48.2885,48.2238,48.2804,36857.0
2019-03-14 15:10:00,59.64,59.65,59.58,59.6,30667.0,48.2804,48.2885,48.2318,48.248,30667.0
2019-03-14 15:15:00,59.6,59.6,59.56,59.58,27199.0,48.248,48.248,48.2157,48.2318,27199.0
2019-03-14 15:20:00,59.59,59.62,59.58,59.61,29340.0,48.2399,48.2642,48.2318,48.2561,29340.0
2019-03-14 15:25:00,59.61,59.63,59.58,59.61,37696.0,48.2561,48.2723,48.2318,48.2561,37696.0
2019-03-14 15:30:00,59.61,59.72,59.6,59.7,42664.0,48.2561,48.3452,48.248,48.329,42664.0
2019-03-14 15:35:00,59.69,59.7,59.62,59.64,40821.0,48.3209,48.329,48.2642,48.2804,40821.0
2019-03-14 15:40:00,59.64,59.66,59.62,59.65,38600.0,48.2804,48.2966,48.2642,48.2885,38600.0
2019-03-14 15:45:00,59.65,59.68,59.62,59.66,56753.0,48.2885,48.3128,48.2642,48.2966,56753.0
2019-03-14 15:50:00,59.66,59.72,59.65,59.67,68421.0,48.2966,48.3452,48.2885,48.3047,68421.0
2019-03-14 15:55:00,59.67,59.68,59.59,59.64,142513.0,48.3047,48.3128,48.2399,48.2804,142513.0
2019-03-15 09:30:00,59.61,59.64,59.5,59.6,663097.0,48.2561,48.2804,48.1671,48.248,663097.0
2019-03-15 09:35:00,59.62,59.76,59.57,59.66,13601.0,48.2642,48.3776,48.2238,48.2966,13601.0
2019-03-15 09:40:00,59.65,59.68,59.54,59.54,11402.0,48.2885,48.3128,48.1995,48.1995,11402.0
2019-03-15 09:45:00,59.54,59.57,59.45,59.54,13308.0,48.1995,48.2238,48.1266,48.1995,13308.0
2019-03-15 09:50:00,59.53,59.56,59.47,59.47,10934.0,48.1914,48.2157,48.1428,48.1428,10934.0
2019-03-15 09:55:00,59.46,59.49,59.4,59.49,12833.0,48.1347,48.159,48.0861,48.159,12833.0
2019-03-15 10:00:00,59.48,59.54,59.44,59.49,14143.0,48.1509,48.1995,48.1185,48.159,14143.0
2019-03-15 10:05:00,59.5,59.61,59.49,59.57,12810.0,48.1671,48.2561,48.159,48.2238,12810.0
2019-03-15 10:10:00,59.58,59.64,59.56,59.63,13526.0,48.2318,48.2804,48.2157,48.2723,13526.0
2019-03-15 10:15:00,59.62,59.73,59.61,59.71,9589.0,48.2642,48.3533,48.2561,48.3371,9589.0
2019-03-15 10:20:00,59.71,59.77,59.71,59.75,18742.0,48.3371,48.3857,48.3371,48.3695,18742.0
2019-03-15 10:25:00,59.74,59.84,59.73,59.84,12267.0,48.3614,48.4423,48.3533,48.4423,12267.0
2019-03-15 10:30:00,59.83,59.86,59.76,59.78,20100.0,48.4342,48.4585,48.3776,48.3938,20100.0
2019-03-15 10:35:00,59.79,59.8,59.69,59.7,8622.0,48.4018,48.4099,48.3209,48.329,8622.0
2019-03-15 10:40:00,59.7,59.75,59.69,59.75,9782.0,48.329,48.3695,48.3209,48.3695,9782.0
2019-03-15 10:45:00,59.75,59.8,59.74,59.77,6801.0,48.3695,48.4099,48.3614,48.3857,6801.0
2019-03-15 10:50:00,59.76,59.83,59.76,59.8,9678.0,48.3776,48.4342,48.3776,48.4099,9678.0
2019-03-15 10:55:00,59.8,59.82,59.77,59.77,11823.0,48.4099,48.4261,48.3857,48.3857,11823.0
2019-03-15 11:00:00,59.76,59.76,59.71,59.72,10827.0,48.3776,48.3776,48.3371,48.3452,10827.0
2019-03-15 11:05:00,59.72,59.74,59.71,59.72,13780.0,48.3452,48.3614,48.3371,48.3452,13780.0
2019-03-15 11:10:00,59.71,59.71,59.65,59.69,16569.0,48.3371,48.3371,48.2885,48.3209,16569.0
2019-03-15 11:15:00,59.69,59.77,59.69,59.77,10400.0,48.3209,48.3857,48.3209,48.3857,10400.0
2019-03-15 11:20:00,59.76,59.86,59.76,59.85,11200.0,48.3776,48.4585,48.3776,48.4504,11200.0
2019-03-15 11:25:00,59.86,59.88,59.8,59.82,12898.0,48.4585,48.4747,48.4099,48.4261,12898.0
2019-03-15 11:30:00,59.82,59.83,59.78,59.79,10362.0,48.4261,48.4342,48.3938,48.4018,10362.0
2019-03-15 11:35:00,59.8,59.82,59.77,59.79,20702.0,48.4099,48.4261,48.3857,48.4018,20702.0
2019-03-15 11:40:00,59.79,59.8,59.77,59.78,13576.0,48.4018,48.4099,48.3857,48.3938,13576.0
2019-03-15 11:45:00,59.78,59.9,59.74,59.9,27339.0,48.3938,48.4909,48.3614,48.4909,27339.0
2019-03-15 11:50:00,59.9,59.91,59.82,59.85,15533.0,48.4909,48.499,48.4261,48.4504,15533.0
2019-03-15 11:55:00,59.85,59.89,59.84,59.85,9859.0,48.4504,48.4828,48.4423,48.4504,9859.0
2019-03-15 12:00:00,59.86,59.88,59.81,59.85,9754.0,48.4585,48.4747,48.418,48.4504,9754.0
2019-03-15 12:05:00,59.84,59.84,59.77,59.79,19598.0,48.4423,48.4423,48.3857,48.4018,19598.0
2019-03-15 12:10:00,59.78,59.84,59.77,59.8,18585.0,48.3938,48.4423,48.3857,48.4099,18585.0
2019-03-15 12:15:00,59.8,59.84,59.8,59.84,17071.0,48.4099,48.4423,48.4099,48.4423,17071.0
2019-03-15 12:20:00,59.83,59.85,59.82,59.83,7420.0,48.4342,48.4504,48.4261,48.4342,7420.0
2019-03-15 12:25:00,59.83,59.88,59.83,59.88,49982.0,48.4342,48.4747,48.4342,48.4747,49982.0
2019-03-15 12:30:00,59.88,59.92,59.87,59.87,18967.0,48.4747,48.5071,48.4666,48.4666,18967.0
2019-03-15 12:35:00,59.87,59.88,59.82,59.84,18609.0,48.4666,48.4747,48.4261,48.4423,18609.0
2019-03-15 12:40:00,59.85,59.86,59.82,59.84,12866.0,48.4504,48.4585,48.4261,48.4423,12866.0
2019-03-15 12:45:00,59.84,59.86,59.81,59.82,16043.0,48.4423,48.4585,48.418,48.4261,16043.0
2019-03-15 12:50:00,59.82,59.85,59.78,59.81,30880.0,48.4261,48.4504,48.3938,48.418,30880.0
2019-03-15 12:55:00,59.82,59.84,59.79,59.83,12442.0,48.4261,48.4423,48.4018,48.4342,12442.0
2019-03-15 13:00:00,59.84,59.84,59.77,59.77,11389.0,48.4423,48.4423,48.3857,48.3857,11389.0
2019-03-15 13:05:00,59.77,59.79,59.73,59.77,11524.0,48.3857,48.4018,48.3533,48.3857,11524.0
2019-03-15 13:10:00,59.79,59.8,59.77,59.79,5346.0,48.4018,48.4099,48.3857,48.4018,5346.0
2019-03-15 13:15:00,59.79,59.8,59.78,59.78,9035.0,48.4018,48.4099,48.3938,48.3938,9035.0
2019-03-15 13:20:00,59.78,59.78,59.7,59.73,19800.0,48.3938,48.3938,48.329,48.3533,19800.0
2019-03-15 13:25:00,59.73,59.73,59.68,59.68,17789.0,48.3533,48.3533,48.3128,48.3128,17789.0
2019-03-15 13:30:00,59.68,59.7,59.66,59.66,19863.0,48.3128,48.329,48.2966,48.2966,19863.0
2019-03-15 13:35:00,59.66,59.69,59.63,59.69,43880.0,48.2966,48.3209,48.2723,48.3209,43880.0
2019-03-15 13:40:00,59.7,59.76,59.7,59.75,8833.0,48.329,48.3776,48.329,48.3695,8833.0
2019-03-15 13:45:00,59.76,59.79,59.74,59.74,9885.0,48.3776,48.4018,48.3614,48.3614,9885.0
2019-03-15 13:50:00,59.74,59.77,59.73,59.76,9035.0,48.3614,48.3857,48.3533,48.3776,9035.0
2019-03-15 13:55:00,59.76,59.78,59.73,59.76,7816.0,48.3776,48.3938,48.3533,48.3776,7816.0
2019-03-15 14:00:00,59.75,59.82,59.75,59.79,28720.0,48.3695,48.4261,48.3695,48.4018,28720.0
2019-03-15 14:05:00,59.79,59.8,59.72,59.72,12985.0,48.4018,48.4099,48.3452,48.3452,12985.0
2019-03-15 14:10:00,59.72,59.78,59.7,59.77,23375.0,48.3452,48.3938,48.329,48.3857,23375.0
2019-03-15 14:15:00,59.77,59.77,59.72,59.73,21364.0,48.3857,48.3857,48.3452,48.3533,21364.0
2019-03-15 14:20:00,59.73,59.75,59.69,59.71,27488.0,48.3533,48.3695,48.3209,48.3371,27488.0
2019-03-15 14:25:00,59.71,59.72,59.67,59.68,20785.0,48.3371,48.3452,48.3047,48.3128,20785.0
2019-03-15 14:30:00,59.69,59.74,59.68,59.7,115263.0,48.3209,48.3614,48.3128,48.329,115263.0
2019-03-15 14:35:00,59.72,59.78,59.7,59.76,68255.0,48.3452,48.3938,48.329,48.3776,68255.0
2019-03-15 14:40:00,59.76,59.79,59.74,59.78,16271.0,48.3776,48.4018,48.3614,48.3938,16271.0
2019-03-15 14:45:00,59.77,59.78,59.73,59.73,35494.0,48.3857,48.3938,48.3533,48.3533,35494.0
2019-03-15 14:50:00,59.72,59.73,59.67,59.69,38571.0,48.3452,48.3533,48.3047,48.3209,38571.0
2019-03-15 14:55:00,59.7,59.74,59.67,59.72,22534.0,48.329,48.3614,48.3047,48.3452,22534.0
2019-03-15 15:00:00,59.71,59.76,59.69,59.75,24878.0,48.3371,48.3776,48.3209,48.3695,24878.0
2019-03-15 15:05:00,59.76,59.76,59.67,59.69,33775.0,48.3776,48.3776,48.3047,48.3209,33775.0
2019-03-15 15:10:00,59.69,59.69,59.64,59.65,41198.0,48.3209,48.3209,48.2804,48.2885,41198.0
2019-03-15 15:15:00,59.65,59.68,59.64,59.66,27379.0,48.2885,48.3128,48.2804,48.2966,27379.0
2019-03-15 15:20:00,59.66,59.73,59.64,59.71,31956.0,48.2966,48.3533,48.2804,48.3371,31956.0
2019-03-15 15:25:00,59.7,59.75,59.69,59.72,32756.0,48.329,48.3695,48.3209,48.3452,32756.0
2019-03-15 15:30:00,59.71,59.74,59.67,59.71,42465.0,48.3371,48.3614,48.3047,48.3371,42465.0
2019-03-15 15:35:00,59.71,59.71,59.64,59.66,49259.0,48.3371,48.3371,48.2804,48.2966,49259.0
2019-03-15 15:40:00,59.67,59.71,59.64,59.71,65055.0,48.3047,48.3371,48.2804,48.3371,65055.0
2019-03-15 15:45:00,59.7,59.76,59.66,59.75,78539.0,48.329,48.3776,48.2966,48.3695,78539.0
2019-03-15 15:50:00,59.75,59.77,59.66,59.67,111277.0,48.3695,48.3857,48.2966,48.3047,111277.0
2019-03-15 15:55:00,59.67,59.74,59.61,59.72,325507.0,48.3047,48.3614,48.2561,48.3452,325507.0
2019-03-18 09:30:00,59.83,59.84,59.7,59.72,32550.0,48.4342,48.4423,48.329,48.3452,32550.0
2019-03-18 09:35:00,59.74,59.87,59.74,59.81,19132.0,48.3614,48.4666,48.3614,48.418,19132.0
2019-03-18 09:40:00,59.82,59.84,59.72,59.79,11858.0,48.4261,48.4423,48.3452,48.4018,11858.0
2019-03-18 09:45:00,59.8,59.8,59.68,59.71,11496.0,48.4099,48.4099,48.3128,48.3371,11496.0
2019-03-18 09:50:00,59.71,59.74,59.68,59.68,11992.0,48.3371,48.3614,48.3128,48.3128,11992.0
2019-03-18 09:55:00,59.68,59.76,59.65,59.76,16167.0,48.3128,48.3776,48.2885,48.3776,16167.0
2019-03-18 10:00:00,59.76,59.78,59.73,59.77,11461.0,48.3776,48.3938,48.3533,48.3857,11461.0
2019-03-18 10:05:00,59.78,59.78,59.73,59.75,13726.0,48.3938,48.3938,48.3533,48.3695,13726.0
2019-03-18 10:10:00,59.74,59.74,59.65,59.71,12861.0,48.3614,48.3614,48.2885,48.3371,12861.0
2019-03-18 10:15:00,59.71,59.76,59.7,59.73,13534.0,48.3371,48.3776,48.329,48.3533,13534.0
2019-03-18 10:20:00,59.73,59.74,59.7,59.71,9327.0,48.3533,48.3614,48.329,48.3371,9327.0
2019-03-18 10:25:00,59.71,59.73,59.7,59.71,7363.0,48.3371,48.3533,48.329,48.3371,7363.0
2019-03-18 10:30:00,59.7,59.75,59.7,59.75,11067.0,48.329,48.3695,48.329,48.3695,11067.0
2019-03-18 10:35:00,59.76,59.76,59.69,59.69,7993.0,48.3776,48.3776,48.3209,48.3209,7993.0
2019-03-18 10:40:00,59.69,59.71,59.67,59.7,10528.0,48.3209,48.3371,48.3047,48.329,10528.0
2019-03-18 10:45:00,59.71,59.76,59.7,59.73,10964.0,48.3371,48.3776,48.329,48.3533,10964.0
2019-03-18 10:50:00,59.75,59.75,59.7,59.7,9054.0,48.3695,48.3695,48.329,48.329,9054.0
2019-03-18 10:55:00,59.69,59.69,59.61,59.62,18819.0,48.3209,48.3209,48.2561,48.2642,18819.0
2019-03-18 11:00:00,59.62,59.62,59.56,59.57,10191.0,48.2642,48.2642,48.2157,48.2238,10191.0
2019-03-18 11:05:00,59.58,59.58,59.54,59.55,9828.0,48.2318,48.2318,48.1995,48.2076,9828.0
2019-03-18 11:10:00,59.56,59.57,59.5,59.55,11658.0,48.2157,48.2238,48.1671,48.2076,11658.0
2019-03-18 11:15:00,59.56,59.59,59.52,59.53,8280.0,48.2157,48.2399,48.1833,48.1914,8280.0
2019-03-18 11:20:00,59.53,59.53,59.44,59.47,14993.0,48.1914,48.1914,48.1185,48.1428,14993.0
2019-03-18 11:25:00,59.47,59.48,59.41,59.43,15183.0,48.1428,48.1509,48.0942,48.1104,15183.0
2019-03-18 11:30:00,59.44,59.46,59.39,59.4,16122.0,48.1185,48.1347,48.078,48.0861,16122.0
2019-03-18 11:35:00,59.39,59.39,59.35,59.36,8099.0,48.078,48.078,48.0457,48.0537,8099.0
2019-03-18 11:40:00,59.36,59.42,59.36,59.4,14395.0,48.0537,48.1023,48.0537,48.0861,14395.0
2019-03-18 11:45:00,59.39,59.42,59.36,59.41,19073.0,48.078,48.1023,48.0537,48.0942,19073.0
2019-03-18 11:50:00,59.42,59.49,59.42,59.46,11018.0,48.1023,48.159,48.1023,48.1347,11018.0
2019-03-18 11:55:00,59.45,59.51,59.44,59.5,9873.0,48.1266,48.1752,48.1185,48.1671,9873.0
2019-03-18 12:00:00,59.5,59.53,59.5,59.51,9283.0,48.1671,48.1914,48.1671,48.1752,9283.0
2019-03-18 12:05:00,59.52,59.52,59.45,59.47,8769.0,48.1833,48.1833,48.1266,48.1428,8769.0
2019-03-18 12:10:00,59.47,59.47,59.43,59.45,6800.0,48.1428,48.1428,48.1104,48.1266,6800.0
2019-03-18 12:15:00,59.44,59.5,59.44,59.48,21815.0,48.1185,48.1671,48.1185,48.1509,21815.0
2019-03-18 12:20:00,59.47,59.5,59.45,59.47,12888.0,48.1428,48.1671,48.1266,48.1428,12888.0
2019-03-18 12:25:00,59.47,59.48,59.44,59.45,10827.0,48.1428,48.1509,48.1185,48.1266,10827.0
2019-03-18 12:30:00,59.47,59.47,59.41,59.42,12329.0,48.1428,48.1428,48.0942,48.1023,12329.0
2019-03-18 12:35:00,59.42,59.46,59.41,59.44,8112.0,48.1023,48.1347,48.0942,48.1185,8112.0
2019-03-18 12:40:00,59.45,59.46,59.44,59.45,5533.0,48.1266,48.1347,48.1185,48.1266,5533.0
2019-03-18 12:45:00,59.46,59.52,59.45,59.52,9246.0,48.1347,48.1833,48.1266,48.1833,9246.0
2019-03-18 12:50:00,59.52,59.54,59.5,59.51,8190.0,48.1833,48.1995,48.1671,48.1752,8190.0
2019-03-18 12:55:00,59.5,59.51,59.48,59.51,8347.0,48.1671,48.1752,48.1509,48.1752,8347.0
2019-03-18 13:00:00,59.5,59.5,59.48,59.5,4845.0,48.1671,48.1671,48.1509,48.1671,4845.0
2019-03-18 13:05:00,59.49,59.5,59.48,59.48,7288.0,48.159,48.1671,48.1509,48.1509,7288.0
2019-03-18 13:10:00,59.48,59.49,59.46,59.47,12090.0,48.1509,48.159,48.1347,48.1428,12090.0
2019-03-18 13:15:00,59.46,59.48,59.46,59.48,5261.0,48.1347,48.1509,48.1347,48.1509,5261.0
2019-03-18 13:20:00,59.48,59.51,59.47,59.48,6919.0,48.1509,48.1752,48.1428,48.1509,6919.0
2019-03-18 13:25:00,59.48,59.52,59.48,59.51,5431.0,48.1509,48.1833,48.1509,48.1752,5431.0
2019-03-18 13:30:00,59.51,59.52,59.48,59.48,5962.0,48.1752,48.1833,48.1509,48.1509,5962.0
2019-03-18 13:35:00,59.49,59.5,59.46,59.47,13945.0,48.159,48.1671,48.1347,48.1428,13945.0
2019-03-18 13:40:00,59.47,59.53,59.47,59.53,6963.0,48.1428,48.1914,48.1428,48.1914,6963.0
2019-03-18 13:45:00,59.52,59.52,59.5,59.51,3397.0,48.1833,48.1833,48.1671,48.1752,3397.0
2019-03-18 13:50:00,59.52,59.52,59.47,59.48,7148.0,48.1833,48.1833,48.1428,48.1509,7148.0
2019-03-18 13:55:00,59.48,59.52,59.48,59.48,5920.0,48.1509,48.1833,48.1509,48.1509,5920.0
2019-03-18 14:00:00,59.49,59.51,59.48,59.5,9850.0,48.159,48.1752,48.1509,48.1671,9850.0
2019-03-18 14:05:00,59.5,59.5,59.47,59.48,7613.0,48.1671,48.1671,48.1428,48.1509,7613.0
2019-03-18 14:10:00,59.48,59.5,59.47,59.48,7658.0,48.1509,48.1671,48.1428,48.1509,7658.0
2019-03-18 14:15:00,59.48,59.49,59.44,59.45,22274.0,48.1509,48.159,48.1185,48.1266,22274.0
2019-03-18 14:20:00,59.45,59.47,59.45,59.47,5196.0,48.1266,48.1428,48.1266,48.1428,5196.0
2019-03-18 14:25:00,59.46,59.46,59.44,59.44,19800.0,48.1347,48.1347,48.1185,48.1185,19800.0
2019-03-18 14:30:00,59.45,59.47,59.45,59.47,9455.0,48.1266,48.1428,48.1266,48.1428,9455.0
2019-03-18 14:35:00,59.46,59.51,59.46,59.5,11623.0,48.1347,48.1752,48.1347,48.1671,11623.0
2019-03-18 14:40:00,59.5,59.56,59.5,59.56,9290.0,48.1671,48.2157,48.1671,48.2157,9290.0
2019-03-18 14:45:00,59.55,59.57,59.53,59.54,23174.0,48.2076,48.2238,48.1914,48.1995,23174.0
2019-03-18 14:50:00,59.54,59.55,59.49,59.49,16651.0,48.1995,48.2076,48.159,48.159,16651.0
2019-03-18 14:55:00,59.48,59.5,59.46,59.47,10903.0,48.1509,48.1671,48.1347,48.1428,10903.0
2019-03-18 15:00:00,59.46,59.47,59.42,59.43,8387.0,48.1347,48.1428,48.1023,48.1104,8387.0
2019-03-18 15:05:00,59.42,59.45,59.39,59.41,16616.0,48.1023,48.1266,48.078,48.0942,16616.0
2019-03-18 15:10:00,59.41,59.43,59.39,59.42,9921.0,48.0942,48.1104,48.078,48.1023,9921.0
2019-03-18 15:15:00,59.43,59.46,59.42,59.46,16910.0,48.1104,48.1347,48.1023,48.1347,16910.0
2019-03-18 15:20:00,59.46,59.46,59.39,59.4,16402.0,48.1347,48.1347,48.078,48.0861,16402.0
2019-03-18 15:25:00,59.4,59.42,59.38,59.38,16173.0,48.0861,48.1023,48.0699,48.0699,16173.0
2019-03-18 15:30:00,59.39,59.41,59.36,59.37,22586.0,48.078,48.0942,48.0537,48.0618,22586.0
2019-03-18 15:35:00,59.37,59.37,59.31,59.34,33753.0,48.0618,48.0618,48.0133,48.0376,33753.0
2019-03-18 15:40:00,59.33,59.45,59.33,59.45,48223.0,48.0295,48.1266,48.0295,48.1266,48223.0
2019-03-18 15:45:00,59.45,59.57,59.44,59.57,50607.0,48.1266,48.2238,48.1185,48.2238,50607.0
2019-03-18 15:50:00,59.57,59.58,59.53,59.58,70456.0,48.2238,48.2318,48.1914,48.2318,70456.0
2019-03-18 15:55:00,59.57,59.62,59.53,59.61,176126.0,48.2238,48.2642,48.1914,48.2561,176126.0
2019-03-19 09:30:00,59.44,59.59,59.35,59.35,21013.0,48.1185,48.2399,48.0457,48.0457,21013.0
2019-03-19 09:35:00,59.42,59.42,59.28,59.31,13660.0,48.1023,48.1023,47.989,48.0133,13660.0
2019-03-19 09:40:00,59.3,59.3,59.16,59.19,33389.0,48.0052,48.0052,47.8918,47.9161,33389.0
2019-03-19 09:45:00,59.2,59.31,59.19,59.26,33583.0,47.9242,48.0133,47.9161,47.9728,33583.0
2019-03-19 09:50:00,59.26,59.27,59.19,59.27,18639.0,47.9728,47.9809,47.9161,47.9809,18639.0
2019-03-19 09:55:00,59.26,59.31,59.26,59.3,11237.0,47.9728,48.0133,47.9728,48.0052,11237.0
2019-03-19 10:00:00,59.3,59.35,59.23,59.24,14332.0,48.0052,48.0457,47.9485,47.9566,14332.0
2019-03-19 10:05:00,59.22,59.24,59.16,59.24,15364.0,47.9404,47.9566,47.8918,47.9566,15364.0
2019-03-19 10:10:00,59.25,59.33,59.24,59.33,16779.0,47.9647,48.0295,47.9566,48.0295,16779.0
2019-03-19 10:15:00,59.32,59.4,59.32,59.4,22034.0,48.0214,48.0861,48.0214,48.0861,22034.0
2019-03-19 10:20:00,59.39,59.4,59.29,59.3,25453.0,48.078,48.0861,47.9971,48.0052,25453.0
2019-03-19 10:25:00,59.29,59.35,59.28,59.3,14735.0,47.9971,48.0457,47.989,48.0052,14735.0
2019-03-19 10:30:00,59.3,59.33,59.28,59.28,9217.0,48.0052,48.0295,47.989,47.989,9217.0
2019-03-19 10:35:00,59.28,59.29,59.25,59.28,16502.0,47.989,47.9971,47.9647,47.989,16502.0
2019-03-19 10:40:00,59.29,59.32,59.27,59.29,14812.0,47.9971,48.0214,47.9809,47.9971,14812.0
2019-03-19 10:45:00,59.3,59.32,59.28,59.29,13536.0,48.0052,48.0214,47.989,47.9971,13536.0
2019-03-19 10:50:00,59.3,59.3,59.24,59.25,19765.0,48.0052,48.0052,47.9566,47.9647,19765.0
2019-03-19 10:55:00,59.24,59.28,59.23,59.26,17487.0,47.9566,47.989,47.9485,47.9728,17487.0
2019-03-19 11:00:00,59.27,59.32,59.25,59.29,19080.0,47.9809,48.0214,47.9647,47.9971,19080.0
2019-03-19 11:05:00,59.29,59.3,59.25,59.26,20450.0,47.9971,48.0052,47.9647,47.9728,20450.0
2019-03-19 11:10:00,59.26,59.27,59.24,59.27,10523.0,47.9728,47.9809,47.9566,47.9809,10523.0
2019-03-19 11:15:00,59.26,59.31,59.24,59.29,8902.0,47.9728,48.0133,47.9566,47.9971,8902.0
2019-03-19 11:20:00,59.28,59.31,59.27,59.29,7958.0,47.989,48.0133,47.9809,47.9971,7958.0
2019-03-19 11:25:00,59.29,59.31,59.23,59.23,14399.0,47.9971,48.0133,47.9485,47.9485,14399.0
2019-03-19 11:30:00,59.23,59.24,59.17,59.22,17487.0,47.9485,47.9566,47.8999,47.9404,17487.0
2019-03-19 11:35:00,59.23,59.24,59.17,59.19,12674.0,47.9485,47.9566,47.8999,47.9161,12674.0
2019-03-19 11:40:00,59.2,59.23,59.2,59.2,7462.0,47.9242,47.9485,47.9242,47.9242,7462.0
2019-03-19 11:45:00,59.2,59.26,59.2,59.25,6951.0,47.9242,47.9728,47.9242,47.9647,6951.0
2019-03-19 11:50:00,59.24,59.26,59.24,59.26,6097.0,47.9566,47.9728,47.9566,47.9728,6097.0
2019-03-19 11:55:00,59.26,59.36,59.26,59.34,22019.0,47.9728,48.0537,47.9728,48.0376,22019.0
2019-03-19 12:00:00,59.33,59.38,59.32,59.33,11858.0,48.0295,48.0699,48.0214,48.0295,11858.0
2019-03-19 12:05:00,59.33,59.33,59.27,59.28,6903.0,48.0295,48.0295,47.9809,47.989,6903.0
2019-03-19 12:10:00,59.28,59.28,59.26,59.26,4892.0,47.989,47.989,47.9728,47.9728,4892.0
2019-03-19 12:15:00,59.26,59.26,59.22,59.24,10118.0,47.9728,47.9728,47.9404,47.9566,10118.0
2019-03-19 12:20:00,59.25,59.25,59.21,59.25,7899.0,47.9647,47.9647,47.9323,47.9647,7899.0
2019-03-19 12:25:00,59.26,59.27,59.24,59.25,7603.0,47.9728,47.9809,47.9566,47.9647,7603.0
2019-03-19 12:30:00,59.25,59.29,59.24,59.26,7795.0,47.9647,47.9971,47.9566,47.9728,7795.0
2019-03-19 12:35:00,59.25,59.25,59.13,59.13,10372.0,47.9647,47.9647,47.8676,47.8676,10372.0
2019-03-19 12:40:00,59.13,59.16,59.03,59.04,26193.0,47.8676,47.8918,47.7866,47.7947,26193.0
2019-03-19 12:45:00,59.04,59.04,58.88,58.89,26002.0,47.7947,47.7947,47.6652,47.6733,26002.0
2019-03-19 12:50:00,58.9,58.98,58.88,58.88,17863.0,47.6814,47.7461,47.6652,47.6652,17863.0
2019-03-19 12:55:00,58.9,59.01,58.89,58.99,17672.0,47.6814,47.7704,47.6733,47.7542,17672.0
2019-03-19 13:00:00,58.99,58.99,58.93,58.94,29596.0,47.7542,47.7542,47.7057,47.7137,29596.0
2019-03-19 13:05:00,58.94,59.08,58.91,59.06,15045.0,47.7137,47.8271,47.6895,47.8109,15045.0
2019-03-19 13:10:00,59.07,59.14,59.07,59.13,12951.0,47.819,47.8757,47.819,47.8676,12951.0
2019-03-19 13:15:00,59.12,59.13,59.1,59.1,9763.0,47.8595,47.8676,47.8433,47.8433,9763.0
2019-03-19 13:20:00,59.11,59.14,59.1,59.1,8613.0,47.8514,47.8757,47.8433,47.8433,8613.0
2019-03-19 13:25:00,59.1,59.12,59.1,59.11,8780.0,47.8433,47.8595,47.8433,47.8514,8780.0
2019-03-19 13:30:00,59.1,59.15,59.1,59.14,7398.0,47.8433,47.8837,47.8433,47.8757,7398.0
2019-03-19 13:35:00,59.15,59.16,59.09,59.1,9930.0,47.8837,47.8918,47.8352,47.8433,9930.0
2019-03-19 13:40:00,59.11,59.13,59.07,59.13,7496.0,47.8514,47.8676,47.819,47.8676,7496.0
2019-03-19 13:45:00,59.13,59.13,59.1,59.11,10114.0,47.8676,47.8676,47.8433,47.8514,10114.0
2019-03-19 13:50:00,59.12,59.13,59.09,59.1,7217.0,47.8595,47.8676,47.8352,47.8433,7217.0
2019-03-19 13:55:00,59.11,59.16,59.11,59.16,10567.0,47.8514,47.8918,47.8514,47.8918,10567.0
2019-03-19 14:00:00,59.15,59.21,59.15,59.21,23083.0,47.8837,47.9323,47.8837,47.9323,23083.0
2019-03-19 14:05:00,59.21,59.21,59.16,59.18,30765.0,47.9323,47.9323,47.8918,47.908,30765.0
2019-03-19 14:10:00,59.18,59.19,59.05,59.05,15575.0,47.908,47.9161,47.8028,47.8028,15575.0
2019-03-19 14:15:00,59.05,59.07,59.01,59.04,28671.0,47.8028,47.819,47.7704,47.7947,28671.0
2019-03-19 14:20:00,59.04,59.05,59.01,59.04,14498.0,47.7947,47.8028,47.7704,47.7947,14498.0
2019-03-19 14:25:00,59.05,59.08,59.03,59.05,21728.0,47.8028,47.8271,47.7866,47.8028,21728.0
2019-03-19 14:30:00,59.06,59.09,59.03,59.03,17081.0,47.8109,47.8352,47.7866,47.7866,17081.0
2019-03-19 14:35:00,59.04,59.05,59.0,59.0,21885.0,47.7947,47.8028,47.7623,47.7623,21885.0
2019-03-19 14:40:00,59.01,59.07,58.99,59.07,20290.0,47.7704,47.819,47.7542,47.819,20290.0
2019-03-19 14:45:00,59.06,59.13,59.06,59.11,11391.0,47.8109,47.8676,47.8109,47.8514,11391.0
2019-03-19 14:50:00,59.11,59.12,59.08,59.09,13990.0,47.8514,47.8595,47.8271,47.8352,13990.0
2019-03-19 14:55:00,59.1,59.1,59.04,59.06,18356.0,47.8433,47.8433,47.7947,47.8109,18356.0
2019-03-19 15:00:00,59.06,59.07,58.97,59.03,18060.0,47.8109,47.819,47.738,47.7866,18060.0
2019-03-19 15:05:00,59.03,59.07,59.0,59.02,15051.0,47.7866,47.819,47.7623,47.7785,15051.0
2019-03-19 15:10:00,59.02,59.02,58.99,59.02,22214.0,47.7785,47.7785,47.7542,47.7785,22214.0
2019-03-19 15:15:00,59.02,59.04,59.0,59.01,21067.0,47.7785,47.7947,47.7623,47.7704,21067.0
2019-03-19 15:20:00,59.01,59.02,58.98,59.02,20701.0,47.7704,47.7785,47.7461,47.7785,20701.0
2019-03-19 15:25:00,59.02,59.02,59.0,59.0,16167.0,47.7785,47.7785,47.7623,47.7623,16167.0
2019-03-19 15:30:00,59.0,59.14,59.0,59.13,31469.0,47.7623,47.8757,47.7623,47.8676,31469.0
2019-03-19 15:35:00,59.13,59.13,59.08,59.11,30150.0,47.8676,47.8676,47.8271,47.8514,30150.0
2019-03-19 15:40:00,59.1,59.1,58.97,59.0,44262.0,47.8433,47.8433,47.738,47.7623,44262.0
2019-03-19 15:45:00,59.0,59.08,58.99,59.03,68233.0,47.7623,47.8271,47.7542,47.7866,68233.0
2019-03-19 15:50:00,59.03,59.04,58.97,58.98,78556.0,47.7866,47.7947,47.738,47.7461,78556.0
2019-03-19 15:55:00,58.98,59.2,58.98,59.13,244963.0,47.7461,47.9242,47.7461,47.8676,244963.0
2019-03-20 09:30:00,59.2,59.3,59.02,59.02,36409.0,47.9242,48.0052,47.7785,47.7785,36409.0
2019-03-20 09:35:00,59.02,59.08,59.01,59.02,20934.0,47.7785,47.8271,47.7704,47.7785,20934.0
2019-03-20 09:40:00,59.03,59.05,58.89,58.92,20364.0,47.7866,47.8028,47.6733,47.6976,20364.0
2019-03-20 09:45:00,58.9,58.94,58.87,58.89,27858.0,47.6814,47.7137,47.6571,47.6733,27858.0
2019-03-20 09:50:00,58.9,58.92,58.86,58.91,16350.0,47.6814,47.6976,47.649,47.6895,16350.0
2019-03-20 09:55:00,58.92,58.94,58.88,58.91,13637.0,47.6976,47.7137,47.6652,47.6895,13637.0
2019-03-20 10:00:00,58.91,58.96,58.91,58.93,8744.0,47.6895,47.7299,47.6895,47.7057,8744.0
2019-03-20 10:05:00,58.93,58.94,58.9,58.93,9684.0,47.7057,47.7137,47.6814,47.7057,9684.0
2019-03-20 10:10:00,58.93,58.93,58.91,58.93,9608.0,47.7057,47.7057,47.6895,47.7057,9608.0
2019-03-20 10:15:00,58.92,58.93,58.9,58.93,13062.0,47.6976,47.7057,47.6814,47.7057,13062.0
2019-03-20 10:20:00,58.92,58.92,58.86,58.9,11938.0,47.6976,47.6976,47.649,47.6814,11938.0
2019-03-20 10:25:00,58.91,58.98,58.9,58.98,6240.0,47.6895,47.7461,47.6814,47.7461,6240.0
2019-03-20 10:30:00,58.98,58.99,58.96,58.98,13075.0,47.7461,47.7542,47.7299,47.7461,13075.0
2019-03-20 10:35:00,58.99,59.0,58.93,58.94,12639.0,47.7542,47.7623,47.7057,47.7137,12639.0
2019-03-20 10:40:00,58.93,58.93,58.89,58.9,10438.0,47.7057,47.7057,47.6733,47.6814,10438.0
2019-03-20 10:45:00,58.9,58.9,58.79,58.79,13908.0,47.6814,47.6814,47.5923,47.5923,13908.0
2019-03-20 10:50:00,58.79,58.8,58.76,58.76,9528.0,47.5923,47.6004,47.568,47.568,9528.0
2019-03-20 10:55:00,58.76,58.8,58.76,58.79,15297.0,47.568,47.6004,47.568,47.5923,15297.0
2019-03-20 11:00:00,58.79,58.82,58.78,58.78,23632.0,47.5923,47.6166,47.5842,47.5842,23632.0
2019-03-20 11:05:00,58.78,58.79,58.75,58.76,8185.0,47.5842,47.5923,47.5599,47.568,8185.0
2019-03-20 11:10:00,58.76,58.77,58.72,58.74,16715.0,47.568,47.5761,47.5357,47.5518,16715.0
2019-03-20 11:15:00,58.75,58.8,58.73,58.8,8821.0,47.5599,47.6004,47.5437,47.6004,8821.0
2019-03-20 11:20:00,58.79,58.85,58.78,58.85,18345.0,47.5923,47.6409,47.5842,47.6409,18345.0
2019-03-20 11:25:00,58.85,58.92,58.85,58.92,13706.0,47.6409,47.6976,47.6409,47.6976,13706.0
2019-03-20 11:30:00,58.93,58.95,58.89,58.95,18080.0,47.7057,47.7218,47.6733,47.7218,18080.0
2019-03-20 11:35:00,58.95,58.96,58.88,58.9,14627.0,47.7218,47.7299,47.6652,47.6814,14627.0
2019-03-20 11:40:00,58.89,58.89,58.84,58.87,12382.0,47.6733,47.6733,47.6328,47.6571,12382.0
2019-03-20 11:45:00,58.85,58.87,58.82,58.82,12646.0,47.6409,47.6571,47.6166,47.6166,12646.0
2019-03-20 11:50:00,58.83,58.91,58.83,58.91,30676.0,47.6247,47.6895,47.6247,47.6895,30676.0
2019-03-20 11:55:00,58.9,58.9,58.81,58.82,17966.0,47.6814,47.6814,47.6085,47.6166,17966.0
2019-03-20 12:00:00,58.83,58.84,58.8,58.81,12569.0,47.6247,47.6328,47.6004,47.6085,12569.0
2019-03-20 12:05:00,58.8,58.87,58.79,58.85,11489.0,47.6004,47.6571,47.5923,47.6409,11489.0
2019-03-20 12:10:00,58.84,58.89,58.83,58.89,10491.0,47.6328,47.6733,47.6247,47.6733,10491.0
2019-03-20 12:15:00,58.89,58.93,58.89,58.93,6646.0,47.6733,47.7057,47.6733,47.7057,6646.0
2019-03-20 12:20:00,58.93,58.94,58.89,58.92,9035.0,47.7057,47.7137,47.6733,47.6976,9035.0
2019-03-20 12:25:00,58.93,58.95,58.9,58.93,11320.0,47.7057,47.7218,47.6814,47.7057,11320.0
2019-03-20 12:30:00,58.92,58.92,58.8,58.86,12259.0,47.6976,47.6976,47.6004,47.649,12259.0
2019-03-20 12:35:00,58.86,58.92,58.85,58.9,8800.0,47.649,47.6976,47.6409,47.6814,8800.0
2019-03-20 12:40:00,58.9,58.9,58.86,58.86,6726.0,47.6814,47.6814,47.649,47.649,6726.0
2019-03-20 12:45:00,58.86,58.86,58.82,58.82,9042.0,47.649,47.649,47.6166,47.6166,9042.0
2019-03-20 12:50:00,58.83,58.83,58.79,58.8,19958.0,47.6247,47.6247,47.5923,47.6004,19958.0
2019-03-20 12:55:00,58.8,58.86,58.8,58.84,6792.0,47.6004,47.649,47.6004,47.6328,6792.0
2019-03-20 13:00:00,58.83,58.86,58.8,58.86,10934.0,47.6247,47.649,47.6004,47.649,10934.0
2019-03-20 13:05:00,58.86,58.88,58.84,58.85,7491.0,47.649,47.6652,47.6328,47.6409,7491.0
2019-03-20 13:10:00,58.85,58.87,58.85,58.85,8675.0,47.6409,47.6571,47.6409,47.6409,8675.0
2019-03-20 13:15:00,58.85,58.85,58.84,58.84,7317.0,47.6409,47.6409,47.6328,47.6328,7317.0
2019-03-20 13:20:00,58.85,58.9,58.85,58.88,10722.0,47.6409,47.6814,47.6409,47.6652,10722.0
2019-03-20 13:25:00,58.88,58.9,58.88,58.89,5446.0,47.6652,47.6814,47.6652,47.6733,5446.0
2019-03-20 13:30:00,58.89,58.91,58.87,58.89,9054.0,47.6733,47.6895,47.6571,47.6733,9054.0
2019-03-20 13:35:00,58.88,58.91,58.88,58.89,12193.0,47.6652,47.6895,47.6652,47.6733,12193.0
2019-03-20 13:40:00,58.9,58.91,58.87,58.88,9188.0,47.6814,47.6895,47.6571,47.6652,9188.0
2019-03-20 13:45:00,58.88,58.89,58.87,58.88,6507.0,47.6652,47.6733,47.6571,47.6652,6507.0
2019-03-20 13:50:00,58.87,58.88,58.79,58.81,14114.0,47.6571,47.6652,47.5923,47.6085,14114.0
2019-03-20 13:55:00,58.81,58.88,58.81,58.88,10438.0,47.6085,47.6652,47.6085,47.6652,10438.0
2019-03-20 14:00:00,58.89,59.28,58.89,59.21,18353.0,47.6733,47.989,47.6733,47.9323,18353.0
2019-03-20 14:05:00,59.23,59.27,59.07,59.14,20660.0,47.9485,47.9809,47.819,47.8757,20660.0
2019-03-20 14:10:00,59.17,59.21,59.11,59.21,16385.0,47.8999,47.9323,47.8514,47.9323,16385.0
2019-03-20 14:15:00,59.22,59.27,59.18,59.25,18213.0,47.9404,47.9809,47.908,47.9647,18213.0
2019-03-20 14:20:00,59.25,59.29,59.18,59.25,16164.0,47.9647,47.9971,47.908,47.9647,16164.0
2019-03-20 14:25:00,59.26,59.35,59.25,59.35,12813.0,47.9728,48.0457,47.9647,48.0457,12813.0
2019-03-20 14:30:00,59.36,59.4,59.32,59.37,13864.0,48.0537,48.0861,48.0214,48.0618,13864.0
2019-03-20 14:35:00,59.38,59.39,59.34,59.34,13826.0,48.0699,48.078,48.0376,48.0376,13826.0
2019-03-20 14:40:00,59.33,59.33,59.22,59.24,13619.0,48.0295,48.0295,47.9404,47.9566,13619.0
2019-03-20 14:45:00,59.24,59.34,59.23,59.26,12624.0,47.9566,48.0376,47.9485,47.9728,12624.0
2019-03-20 14:50:00,59.25,59.34,59.25,59.29,34428.0,47.9647,48.0376,47.9647,47.9971,34428.0
2019-03-20 14:55:00,59.29,59.31,59.24,59.28,29002.0,47.9971,48.0133,47.9566,47.989,29002.0
2019-03-20 15:00:00,59.28,59.29,59.14,59.14,23201.0,47.989,47.9971,47.8757,47.8757,23201.0
2019-03-20 15:05:00,59.14,59.18,59.11,59.14,25703.0,47.8757,47.908,47.8514,47.8757,25703.0
2019-03-20 15:10:00,59.14,59.16,59.11,59.13,14908.0,47.8757,47.8918,47.8514,47.8676,14908.0
2019-03-20 15:15:00,59.14,59.15,59.04,59.06,14583.0,47.8757,47.8837,47.7947,47.8109,14583.0
2019-03-20 15:20:00,59.07,59.11,59.03,59.06,20373.0,47.819,47.8514,47.7866,47.8109,20373.0
2019-03-20 15:25:00,59.06,59.1,59.06,59.06,18702.0,47.8109,47.8433,47.8109,47.8109,18702.0
2019-03-20 15:30:00,59.06,59.07,58.9,58.93,31654.0,47.8109,47.819,47.6814,47.7057,31654.0
2019-03-20 15:35:00,58.94,58.95,58.84,58.87,30200.0,47.7137,47.7218,47.6328,47.6571,30200.0
2019-03-20 15:40:00,58.87,58.9,58.83,58.87,38634.0,47.6571,47.6814,47.6247,47.6571,38634.0
2019-03-20 15:45:00,58.87,58.96,58.87,58.93,41157.0,47.6571,47.7299,47.6571,47.7057,41157.0
2019-03-20 15:50:00,58.91,58.95,58.88,58.91,56490.0,47.6895,47.7218,47.6652,47.6895,56490.0
2019-03-20 15:55:00,58.9,58.99,58.87,58.9,160008.0,47.6814,47.7542,47.6571,47.6814,160008.0
2019-03-21 09:30:00,58.92,58.92,58.76,58.83,19448.0,47.6976,47.6976,47.568,47.6247,19448.0
2019-03-21 09:35:00,58.8,59.05,58.78,59.03,10820.0,47.6004,47.8028,47.5842,47.7866,10820.0
2019-03-21 09:40:00,59.05,59.16,59.02,59.16,10252.0,47.8028,47.8918,47.7785,47.8918,10252.0
2019-03-21 09:45:00,59.16,59.16,59.04,59.07,9964.0,47.8918,47.8918,47.7947,47.819,9964.0
2019-03-21 09:50:00,59.08,59.25,59.08,59.21,15607.0,47.8271,47.9647,47.8271,47.9323,15607.0
2019-03-21 09:55:00,59.23,59.25,59.18,59.18,14139.0,47.9485,47.9647,47.908,47.908,14139.0
2019-03-21 10:00:00,59.17,59.25,59.16,59.25,18417.0,47.8999,47.9647,47.8918,47.9647,18417.0
2019-03-21 10:05:00,59.25,59.31,59.23,59.3,8898.0,47.9647,48.0133,47.9485,48.0052,8898.0
2019-03-21 10:10:00,59.29,59.39,59.29,59.33,14120.0,47.9971,48.078,47.9971,48.0295,14120.0
2019-03-21 10:15:00,59.32,59.38,59.32,59.36,11807.0,48.0214,48.0699,48.0214,48.0537,11807.0
2019-03-21 10:20:00,59.37,59.41,59.33,59.39,11368.0,48.0618,48.0942,48.0295,48.078,11368.0
2019-03-21 10:25:00,59.41,59.41,59.35,59.39,12842.0,48.0942,48.0942,48.0457,48.078,12842.0
2019-03-21 10:30:00,59.39,59.41,59.35,59.41,17301.0,48.078,48.0942,48.0457,48.0942,17301.0
2019-03-21 10:35:00,59.4,59.42,59.37,59.4,71107.0,48.0861,48.1023,48.0618,48.0861,71107.0
2019-03-21 10:40:00,59.39,59.4,59.28,59.33,54746.0,48.078,48.0861,47.989,48.0295,54746.0
2019-03-21 10:45:00,59.33,59.35,59.28,59.34,8823.0,48.0295,48.0457,47.989,48.0376,8823.0
2019-03-21 10:50:00,59.34,59.34,59.3,59.3,5431.0,48.0376,48.0376,48.0052,48.0052,5431.0
2019-03-21 10:55:00,59.31,59.31,59.25,59.31,21290.0,48.0133,48.0133,47.9647,48.0133,21290.0
2019-03-21 11:00:00,59.32,59.41,59.32,59.37,31868.0,48.0214,48.0942,48.0214,48.0618,31868.0
2019-03-21 11:05:00,59.38,59.39,59.36,59.36,6901.0,48.0699,48.078,48.0537,48.0537,6901.0
2019-03-21 11:10:00,59.36,59.37,59.29,59.31,9238.0,48.0537,48.0618,47.9971,48.0133,9238.0
2019-03-21 11:15:00,59.31,59.34,59.29,59.32,13799.0,48.0133,48.0376,47.9971,48.0214,13799.0
2019-03-21 11:20:00,59.32,59.32,59.28,59.28,7073.0,48.0214,48.0214,47.989,47.989,7073.0
2019-03-21 11:25:00,59.29,59.31,59.26,59.26,17673.0,47.9971,48.0133,47.9728,47.9728,17673.0
2019-03-21 11:30:00,59.25,59.3,59.22,59.27,10267.0,47.9647,48.0052,47.9404,47.9809,10267.0
2019-03-21 11:35:00,59.26,59.31,59.24,59.29,10827.0,47.9728,48.0133,47.9566,47.9971,10827.0
2019-03-21 11:40:00,59.29,59.35,59.28,59.35,8767.0,47.9971,48.0457,47.989,48.0457,8767.0
2019-03-21 11:45:00,59.35,59.35,59.3,59.32,12887.0,48.0457,48.0457,48.0052,48.0214,12887.0
2019-03-21 11:50:00,59.32,59.41,59.31,59.39,11911.0,48.0214,48.0942,48.0133,48.078,11911.0
2019-03-21 11:55:00,59.39,59.46,59.38,59.46,21514.0,48.078,48.1347,48.0699,48.1347,21514.0
2019-03-21 12:00:00,59.44,59.49,59.43,59.48,5851.0,48.1185,48.159,48.1104,48.1509,5851.0
2019-03-21 12:05:00,59.46,59.49,59.45,59.47,6973.0,48.1347,48.159,48.1266,48.1428,6973.0
2019-03-21 12:10:00,59.47,59.49,59.45,59.47,9000.0,48.1428,48.159,48.1266,48.1428,9000.0
2019-03-21 12:15:00,59.48,59.49,59.41,59.43,13193.0,48.1509,48.159,48.0942,48.1104,13193.0
2019-03-21 12:20:00,59.41,59.44,59.39,59.44,11904.0,48.0942,48.1185,48.078,48.1185,11904.0
2019-03-21 12:25:00,59.43,59.43,59.39,59.42,7719.0,48.1104,48.1104,48.078,48.1023,7719.0
2019-03-21 12:30:00,59.43,59.44,59.38,59.41,7955.0,48.1104,48.1185,48.0699,48.0942,7955.0
2019-03-21 12:35:00,59.42,59.42,59.39,59.4,10939.0,48.1023,48.1023,48.078,48.0861,10939.0
2019-03-21 12:40:00,59.4,59.41,59.39,59.39,11047.0,48.0861,48.0942,48.078,48.078,11047.0
2019-03-21 12:45:00,59.38,59.41,59.38,59.39,9180.0,48.0699,48.0942,48.0699,48.078,9180.0
2019-03-21 12:50:00,59.39,59.41,59.36,59.41,8827.0,48.078,48.0942,48.0537,48.0942,8827.0
2019-03-21 12:55:00,59.41,59.43,59.4,59.41,5361.0,48.0942,48.1104,48.0861,48.0942,5361.0
2019-03-21 13:00:00,59.4,59.44,59.39,59.44,7738.0,48.0861,48.1185,48.078,48.1185,7738.0
2019-03-21 13:05:00,59.44,59.47,59.43,59.47,6214.0,48.1185,48.1428,48.1104,48.1428,6214.0
2019-03-21 13:10:00,59.48,59.48,59.44,59.45,12588.0,48.1509,48.1509,48.1185,48.1266,12588.0
2019-03-21 13:15:00,59.45,59.46,59.43,59.45,11617.0,48.1266,48.1347,48.1104,48.1266,11617.0
2019-03-21 13:20:00,59.45,59.46,59.42,59.44,8386.0,48.1266,48.1347,48.1023,48.1185,8386.0
2019-03-21 13:25:00,59.45,59.47,59.42,59.44,13882.0,48.1266,48.1428,48.1023,48.1185,13882.0
2019-03-21 13:30:00,59.44,59.47,59.42,59.42,13300.0,48.1185,48.1428,48.1023,48.1023,13300.0
2019-03-21 13:35:00,59.42,59.45,59.4,59.4,17090.0,48.1023,48.1266,48.0861,48.0861,17090.0
2019-03-21 13:40:00,59.41,59.41,59.37,59.4,6297.0,48.0942,48.0942,48.0618,48.0861,6297.0
2019-03-21 13:45:00,59.4,59.42,59.39,59.42,6986.0,48.0861,48.1023,48.078,48.1023,6986.0
2019-03-21 13:50:00,59.42,59.44,59.4,59.41,9876.0,48.1023,48.1185,48.0861,48.0942,9876.0
2019-03-21 13:55:00,59.41,59.41,59.36,59.39,7320.0,48.0942,48.0942,48.0537,48.078,7320.0
2019-03-21 14:00:00,59.4,59.43,59.4,59.42,4540.0,48.0861,48.1104,48.0861,48.1023,4540.0
2019-03-21 14:05:00,59.42,59.42,59.38,59.39,6226.0,48.1023,48.1023,48.0699,48.078,6226.0
2019-03-21 14:10:00,59.4,59.46,59.39,59.46,11636.0,48.0861,48.1347,48.078,48.1347,11636.0
2019-03-21 14:15:00,59.45,59.48,59.43,59.44,13982.0,48.1266,48.1509,48.1104,48.1185,13982.0
2019-03-21 14:20:00,59.44,59.47,59.42,59.45,15335.0,48.1185,48.1428,48.1023,48.1266,15335.0
2019-03-21 14:25:00,59.45,59.49,59.45,59.48,3967.0,48.1266,48.159,48.1266,48.1509,3967.0
2019-03-21 14:30:00,59.49,59.53,59.47,59.5,7820.0,48.159,48.1914,48.1428,48.1671,7820.0
2019-03-21 14:35:00,59.51,59.54,59.5,59.53,7957.0,48.1752,48.1995,48.1671,48.1914,7957.0
2019-03-21 14:40:00,59.53,59.53,59.5,59.51,11761.0,48.1914,48.1914,48.1671,48.1752,11761.0
2019-03-21 14:45:00,59.51,59.51,59.48,59.5,11308.0,48.1752,48.1752,48.1509,48.1671,11308.0
2019-03-21 14:50:00,59.5,59.53,59.48,59.52,10534.0,48.1671,48.1914,48.1509,48.1833,10534.0
2019-03-21 14:55:00,59.51,59.51,59.48,59.49,9261.0,48.1752,48.1752,48.1509,48.159,9261.0
2019-03-21 15:00:00,59.5,59.54,59.48,59.53,15424.0,48.1671,48.1995,48.1509,48.1914,15424.0
2019-03-21 15:05:00,59.54,59.59,59.52,59.55,14190.0,48.1995,48.2399,48.1833,48.2076,14190.0
2019-03-21 15:10:00,59.55,59.56,59.43,59.46,23960.0,48.2076,48.2157,48.1104,48.1347,23960.0
2019-03-21 15:15:00,59.47,59.47,59.43,59.47,12426.0,48.1428,48.1428,48.1104,48.1428,12426.0
2019-03-21 15:20:00,59.47,59.48,59.42,59.47,13782.0,48.1428,48.1509,48.1023,48.1428,13782.0
2019-03-21 15:25:00,59.47,59.48,59.43,59.45,13736.0,48.1428,48.1509,48.1104,48.1266,13736.0
2019-03-21 15:30:00,59.46,59.5,59.42,59.48,18111.0,48.1347,48.1671,48.1023,48.1509,18111.0
2019-03-21 15:35:00,59.49,59.55,59.43,59.55,38667.0,48.159,48.2076,48.1104,48.2076,38667.0
2019-03-21 15:40:00,59.55,59.56,59.49,59.53,51354.0,48.2076,48.2157,48.159,48.1914,51354.0
2019-03-21 15:45:00,59.54,59.54,59.38,59.39,30981.0,48.1995,48.1995,48.0699,48.078,30981.0
2019-03-21 15:50:00,59.4,59.46,59.4,59.45,30511.0,48.0861,48.1347,48.0861,48.1266,30511.0
2019-03-21 15:55:00,59.44,59.5,59.44,59.47,110632.0,48.1185,48.1671,48.1185,48.1428,110632.0
2019-03-22 09:30:00,59.65,59.65,59.48,59.57,22329.0,48.2885,48.2885,48.1509,48.2238,22329.0
2019-03-22 09:35:00,59.57,59.74,59.57,59.74,28693.0,48.2238,48.3614,48.2238,48.3614,28693.0
2019-03-22 09:40:00,59.73,59.89,59.72,59.83,23081.0,48.3533,48.4828,48.3452,48.4342,23081.0
2019-03-22 09:45:00,59.84,59.88,59.81,59.84,23554.0,48.4423,48.4747,48.418,48.4423,23554.0
2019-03-22 09:50:00,59.85,60.0,59.85,59.99,28840.0,48.4504,48.5718,48.4504,48.5638,28840.0
2019-03-22 09:55:00,59.99,60.03,59.87,59.89,47665.0,48.5638,48.5961,48.4666,48.4828,47665.0
2019-03-22 10:00:00,59.88,59.91,59.77,59.84,36721.0,48.4747,48.499,48.3857,48.4423,36721.0
2019-03-22 10:05:00,59.84,59.84,59.72,59.75,16907.0,48.4423,48.4423,48.3452,48.3695,16907.0
2019-03-22 10:10:00,59.74,59.83,59.73,59.73,14514.0,48.3614,48.4342,48.3533,48.3533,14514.0
2019-03-22 10:15:00,59.73,59.79,59.7,59.76,16879.0,48.3533,48.4018,48.329,48.3776,16879.0
2019-03-22 10:20:00,59.75,59.75,59.65,59.66,9460.0,48.3695,48.3695,48.2885,48.2966,9460.0
2019-03-22 10:25:00,59.67,59.67,59.6,59.61,9093.0,48.3047,48.3047,48.248,48.2561,9093.0
2019-03-22 10:30:00,59.62,59.74,59.62,59.73,9071.0,48.2642,48.3614,48.2642,48.3533,9071.0
2019-03-22 10:35:00,59.73,59.86,59.73,59.84,10734.0,48.3533,48.4585,48.3533,48.4423,10734.0
2019-03-22 10:40:00,59.84,59.87,59.82,59.85,7823.0,48.4423,48.4666,48.4261,48.4504,7823.0
2019-03-22 10:45:00,59.86,59.86,59.8,59.82,7247.0,48.4585,48.4585,48.4099,48.4261,7247.0
2019-03-22 10:50:00,59.81,59.86,59.79,59.86,10402.0,48.418,48.4585,48.4018,48.4585,10402.0
2019-03-22 10:55:00,59.86,59.88,59.8,59.8,9618.0,48.4585,48.4747,48.4099,48.4099,9618.0
2019-03-22 11:00:00,59.8,59.91,59.8,59.89,12826.0,48.4099,48.499,48.4099,48.4828,12826.0
2019-03-22 11:05:00,59.9,59.97,59.9,59.97,14510.0,48.4909,48.5476,48.4909,48.5476,14510.0
2019-03-22 11:10:00,59.98,60.03,59.96,59.99,13702.0,48.5557,48.5961,48.5395,48.5638,13702.0
2019-03-22 11:15:00,60.0,60.07,59.96,60.03,8337.0,48.5718,48.6285,48.5395,48.5961,8337.0
2019-03-22 11:20:00,60.04,60.04,59.96,59.96,7961.0,48.6042,48.6042,48.5395,48.5395,7961.0
2019-03-22 11:25:00,59.97,59.98,59.92,59.97,14142.0,48.5476,48.5557,48.5071,48.5476,14142.0
2019-03-22 11:30:00,59.96,59.98,59.93,59.93,11600.0,48.5395,48.5557,48.5152,48.5152,11600.0
2019-03-22 11:35:00,59.93,59.94,59.88,59.92,25782.0,48.5152,48.5233,48.4747,48.5071,25782.0
2019-03-22 11:40:00,59.92,59.95,59.89,59.93,19035.0,48.5071,48.5314,48.4828,48.5152,19035.0
2019-03-22 11:45:00,59.93,60.06,59.91,60.06,24240.0,48.5152,48.6204,48.499,48.6204,24240.0
2019-03-22 11:50:00,60.05,60.05,59.93,60.0,19070.0,48.6123,48.6123,48.5152,48.5718,19070.0
2019-03-22 11:55:00,60.01,60.03,59.95,59.95,10916.0,48.5799,48.5961,48.5314,48.5314,10916.0
2019-03-22 12:00:00,59.94,60.04,59.94,60.02,24236.0,48.5233,48.6042,48.5233,48.588,24236.0
2019-03-22 12:05:00,60.02,60.04,59.96,59.99,13337.0,48.588,48.6042,48.5395,48.5638,13337.0
2019-03-22 12:10:00,59.99,59.99,59.92,59.97,24063.0,48.5638,48.5638,48.5071,48.5476,24063.0
2019-03-22 12:15:00,59.97,60.06,59.96,60.01,11738.0,48.5476,48.6204,48.5395,48.5799,11738.0
2019-03-22 12:20:00,60.0,60.06,59.99,60.06,21430.0,48.5718,48.6204,48.5638,48.6204,21430.0
2019-03-22 12:25:00,60.06,60.08,59.99,60.0,18308.0,48.6204,48.6366,48.5638,48.5718,18308.0
2019-03-22 12:30:00,60.0,60.0,59.94,59.99,11754.0,48.5718,48.5718,48.5233,48.5638,11754.0
2019-03-22 12:35:00,59.99,60.0,59.88,59.88,15990.0,48.5638,48.5718,48.4747,48.4747,15990.0
2019-03-22 12:40:00,59.89,59.9,59.78,59.79,17839.0,48.4828,48.4909,48.3938,48.4018,17839.0
2019-03-22 12:45:00,59.78,59.87,59.78,59.86,21464.0,48.3938,48.4666,48.3938,48.4585,21464.0
2019-03-22 12:50:00,59.85,59.87,59.82,59.86,11137.0,48.4504,48.4666,48.4261,48.4585,11137.0
2019-03-22 12:55:00,59.85,59.85,59.79,59.82,7463.0,48.4504,48.4504,48.4018,48.4261,7463.0
2019-03-22 13:00:00,59.81,59.86,59.76,59.77,9105.0,48.418,48.4585,48.3776,48.3857,9105.0
2019-03-22 13:05:00,59.76,59.81,59.76,59.79,7740.0,48.3776,48.418,48.3776,48.4018,7740.0
2019-03-22 13:10:00,59.79,59.81,59.76,59.77,6301.0,48.4018,48.418,48.3776,48.3857,6301.0
2019-03-22 13:15:00,59.77,59.83,59.77,59.81,8713.0,48.3857,48.4342,48.3857,48.418,8713.0
2019-03-22 13:20:00,59.81,59.82,59.78,59.81,8837.0,48.418,48.4261,48.3938,48.418,8837.0
2019-03-22 13:25:00,59.8,59.84,59.79,59.84,6801.0,48.4099,48.4423,48.4018,48.4423,6801.0
2019-03-22 13:30:00,59.84,59.89,59.82,59.85,11109.0,48.4423,48.4828,48.4261,48.4504,11109.0
2019-03-22 13:35:00,59.84,59.87,59.83,59.84,6181.0,48.4423,48.4666,48.4342,48.4423,6181.0
2019-03-22 13:40:00,59.84,59.88,59.83,59.87,6241.0,48.4423,48.4747,48.4342,48.4666,6241.0
2019-03-22 13:45:00,59.88,59.89,59.86,59.86,7490.0,48.4747,48.4828,48.4585,48.4585,7490.0
2019-03-22 13:50:00,59.85,59.88,59.85,59.86,7226.0,48.4504,48.4747,48.4504,48.4585,7226.0
2019-03-22 13:55:00,59.87,59.87,59.8,59.82,8332.0,48.4666,48.4666,48.4099,48.4261,8332.0
2019-03-22 14:00:00,59.81,59.91,59.81,59.9,13263.0,48.418,48.499,48.418,48.4909,13263.0
2019-03-22 14:05:00,59.9,59.92,59.86,59.9,10299.0,48.4909,48.5071,48.4585,48.4909,10299.0
2019-03-22 14:10:00,59.9,59.92,59.87,59.91,10318.0,48.4909,48.5071,48.4666,48.499,10318.0
2019-03-22 14:15:00,59.91,59.99,59.91,59.98,12937.0,48.499,48.5638,48.499,48.5557,12937.0
2019-03-22 14:20:00,59.98,60.02,59.96,59.99,12978.0,48.5557,48.588,48.5395,48.5638,12978.0
2019-03-22 14:25:00,59.98,60.0,59.95,59.99,13471.0,48.5557,48.5718,48.5314,48.5638,13471.0
2019-03-22 14:30:00,59.99,60.03,59.98,59.98,11611.0,48.5638,48.5961,48.5557,48.5557,11611.0
2019-03-22 14:35:00,59.98,60.01,59.98,60.0,7804.0,48.5557,48.5799,48.5557,48.5718,7804.0
2019-03-22 14:40:00,60.0,60.05,60.0,60.03,12928.0,48.5718,48.6123,48.5718,48.5961,12928.0
2019-03-22 14:45:00,60.03,60.09,60.02,60.07,10863.0,48.5961,48.6447,48.588,48.6285,10863.0
2019-03-22 14:50:00,60.06,60.07,60.0,60.01,9742.0,48.6204,48.6285,48.5718,48.5799,9742.0
2019-03-22 14:55:00,60.01,60.03,59.99,60.01,9759.0,48.5799,48.5961,48.5638,48.5799,9759.0
2019-03-22 15:00:00,60.01,60.04,59.93,59.93,12001.0,48.5799,48.6042,48.5152,48.5152,12001.0
2019-03-22 15:05:00,59.93,59.96,59.92,59.94,12867.0,48.5152,48.5395,48.5071,48.5233,12867.0
2019-03-22 15:10:00,59.94,59.95,59.88,59.89,11131.0,48.5233,48.5314,48.4747,48.4828,11131.0
2019-03-22 15:15:00,59.89,59.91,59.86,59.89,16540.0,48.4828,48.499,48.4585,48.4828,16540.0
2019-03-22 15:20:00,59.89,59.94,59.87,59.94,15204.0,48.4828,48.5233,48.4666,48.5233,15204.0
2019-03-22 15:25:00,59.94,59.95,59.88,59.88,12644.0,48.5233,48.5314,48.4747,48.4747,12644.0
2019-03-22 15:30:00,59.87,59.87,59.75,59.77,30920.0,48.4666,48.4666,48.3695,48.3857,30920.0
2019-03-22 15:35:00,59.76,59.8,59.73,59.75,33728.0,48.3776,48.4099,48.3533,48.3695,33728.0
2019-03-22 15:40:00,59.75,59.76,59.69,59.73,38763.0,48.3695,48.3776,48.3209,48.3533,38763.0
2019-03-22 15:45:00,59.73,59.82,59.73,59.8,56011.0,48.3533,48.4261,48.3533,48.4099,56011.0
2019-03-22 15:50:00,59.8,59.81,59.73,59.74,45560.0,48.4099,48.418,48.3533,48.3614,45560.0
2019-03-22 15:55:00,59.74,59.77,59.62,59.64,141362.0,48.3614,48.3857,48.2642,48.2804,141362.0
2019-03-25 09:30:00,59.72,59.72,59.53,59.53,20515.0,48.3452,48.3452,48.1914,48.1914,20515.0
2019-03-25 09:35:00,59.56,59.6,59.39,59.41,15042.0,48.2157,48.248,48.078,48.0942,15042.0
2019-03-25 09:40:00,59.41,59.57,59.4,59.54,13619.0,48.0942,48.2238,48.0861,48.1995,13619.0
2019-03-25 09:45:00,59.54,59.65,59.5,59.65,14335.0,48.1995,48.2885,48.1671,48.2885,14335.0
2019-03-25 09:50:00,59.64,59.65,59.61,59.63,6436.0,48.2804,48.2885,48.2561,48.2723,6436.0
2019-03-25 09:55:00,59.63,59.67,59.57,59.67,6254.0,48.2723,48.3047,48.2238,48.3047,6254.0
2019-03-25 10:00:00,59.66,59.7,59.63,59.7,9270.0,48.2966,48.329,48.2723,48.329,9270.0
2019-03-25 10:05:00,59.7,59.71,59.62,59.63,7748.0,48.329,48.3371,48.2642,48.2723,7748.0
2019-03-25 10:10:00,59.63,59.63,59.56,59.58,8071.0,48.2723,48.2723,48.2157,48.2318,8071.0
2019-03-25 10:15:00,59.57,59.59,59.57,59.58,4200.0,48.2238,48.2399,48.2238,48.2318,4200.0
2019-03-25 10:20:00,59.56,59.56,59.51,59.55,7042.0,48.2157,48.2157,48.1752,48.2076,7042.0
2019-03-25 10:25:00,59.55,59.59,59.53,59.57,6697.0,48.2076,48.2399,48.1914,48.2238,6697.0
2019-03-25 10:30:00,59.57,59.62,59.57,59.62,6211.0,48.2238,48.2642,48.2238,48.2642,6211.0
2019-03-25 10:35:00,59.62,59.63,59.59,59.59,7560.0,48.2642,48.2723,48.2399,48.2399,7560.0
2019-03-25 10:40:00,59.58,59.59,59.54,59.57,5860.0,48.2318,48.2399,48.1995,48.2238,5860.0
2019-03-25 10:45:00,59.58,59.6,59.56,59.6,8602.0,48.2318,48.248,48.2157,48.248,8602.0
2019-03-25 10:50:00,59.61,59.69,59.61,59.62,13189.0,48.2561,48.3209,48.2561,48.2642,13189.0
2019-03-25 10:55:00,59.62,59.63,59.57,59.59,14925.0,48.2642,48.2723,48.2238,48.2399,14925.0
2019-03-25 11:00:00,59.6,59.61,59.57,59.57,12713.0,48.248,48.2561,48.2238,48.2238,12713.0
2019-03-25 11:05:00,59.58,59.6,59.54,59.54,27880.0,48.2318,48.248,48.1995,48.1995,27880.0
2019-03-25 11:10:00,59.54,59.57,59.5,59.56,8526.0,48.1995,48.2238,48.1671,48.2157,8526.0
2019-03-25 11:15:00,59.56,59.57,59.48,59.48,25572.0,48.2157,48.2238,48.1509,48.1509,25572.0
2019-03-25 11:20:00,59.49,59.51,59.43,59.43,10971.0,48.159,48.1752,48.1104,48.1104,10971.0
2019-03-25 11:25:00,59.43,59.45,59.42,59.44,4654.0,48.1104,48.1266,48.1023,48.1185,4654.0
2019-03-25 11:30:00,59.44,59.48,59.43,59.48,8613.0,48.1185,48.1509,48.1104,48.1509,8613.0
2019-03-25 11:35:00,59.48,59.52,59.47,59.51,14547.0,48.1509,48.1833,48.1428,48.1752,14547.0
2019-03-25 11:40:00,59.51,59.51,59.44,59.45,7746.0,48.1752,48.1752,48.1185,48.1266,7746.0
2019-03-25 11:45:00,59.45,59.49,59.4,59.46,26293.0,48.1266,48.159,48.0861,48.1347,26293.0
2019-03-25 11:50:00,59.46,59.48,59.45,59.48,4228.0,48.1347,48.1509,48.1266,48.1509,4228.0
2019-03-25 11:55:00,59.47,59.51,59.47,59.48,7929.0,48.1428,48.1752,48.1428,48.1509,7929.0
2019-03-25 12:00:00,59.48,59.55,59.47,59.55,10589.0,48.1509,48.2076,48.1428,48.2076,10589.0
2019-03-25 12:05:00,59.55,59.58,59.53,59.58,9636.0,48.2076,48.2318,48.1914,48.2318,9636.0
2019-03-25 12:10:00,59.57,59.6,59.56,59.6,7306.0,48.2238,48.248,48.2157,48.248,7306.0
2019-03-25 12:15:00,59.58,59.61,59.57,59.61,5461.0,48.2318,48.2561,48.2238,48.2561,5461.0
2019-03-25 12:20:00,59.61,59.66,59.6,59.66,8516.0,48.2561,48.2966,48.248,48.2966,8516.0
2019-03-25 12:25:00,59.66,59.66,59.59,59.6,7216.0,48.2966,48.2966,48.2399,48.248,7216.0
2019-03-25 12:30:00,59.61,59.62,59.59,59.6,5501.0,48.2561,48.2642,48.2399,48.248,5501.0
2019-03-25 12:35:00,59.6,59.61,59.58,59.6,4443.0,48.248,48.2561,48.2318,48.248,4443.0
2019-03-25 12:40:00,59.6,59.62,59.59,59.62,4400.0,48.248,48.2642,48.2399,48.2642,4400.0
2019-03-25 12:45:00,59.62,59.68,59.61,59.68,7390.0,48.2642,48.3128,48.2561,48.3128,7390.0
2019-03-25 12:50:00,59.68,59.69,59.66,59.68,3512.0,48.3128,48.3209,48.2966,48.3128,3512.0
2019-03-25 12:55:00,59.67,59.7,59.66,59.68,7697.0,48.3047,48.329,48.2966,48.3128,7697.0
2019-03-25 13:00:00,59.67,59.68,59.64,59.67,4745.0,48.3047,48.3128,48.2804,48.3047,4745.0
2019-03-25 13:05:00,59.68,59.69,59.66,59.67,4849.0,48.3128,48.3209,48.2966,48.3047,4849.0
2019-03-25 13:10:00,59.67,59.73,59.67,59.72,22174.0,48.3047,48.3533,48.3047,48.3452,22174.0
2019-03-25 13:15:00,59.73,59.73,59.68,59.68,14438.0,48.3533,48.3533,48.3128,48.3128,14438.0
2019-03-25 13:20:00,59.68,59.69,59.61,59.65,8010.0,48.3128,48.3209,48.2561,48.2885,8010.0
2019-03-25 13:25:00,59.65,59.67,59.63,59.66,10720.0,48.2885,48.3047,48.2723,48.2966,10720.0
2019-03-25 13:30:00,59.67,59.68,59.65,59.68,4797.0,48.3047,48.3128,48.2885,48.3128,4797.0
2019-03-25 13:35:00,59.68,59.7,59.65,59.65,8551.0,48.3128,48.329,48.2885,48.2885,8551.0
2019-03-25 13:40:00,59.64,59.65,59.61,59.61,2600.0,48.2804,48.2885,48.2561,48.2561,2600.0
2019-03-25 13:45:00,59.6,59.6,59.58,59.59,7347.0,48.248,48.248,48.2318,48.2399,7347.0
2019-03-25 13:50:00,59.6,59.6,59.56,59.56,3684.0,48.248,48.248,48.2157,48.2157,3684.0
2019-03-25 13:55:00,59.55,59.58,59.55,59.56,4100.0,48.2076,48.2318,48.2076,48.2157,4100.0
2019-03-25 14:00:00,59.56,59.59,59.56,59.56,7435.0,48.2157,48.2399,48.2157,48.2157,7435.0
2019-03-25 14:05:00,59.55,59.56,59.53,59.54,3576.0,48.2076,48.2157,48.1914,48.1995,3576.0
2019-03-25 14:10:00,59.54,59.58,59.53,59.55,7605.0,48.1995,48.2318,48.1914,48.2076,7605.0
2019-03-25 14:15:00,59.55,59.58,59.54,59.57,9474.0,48.2076,48.2318,48.1995,48.2238,9474.0
2019-03-25 14:20:00,59.57,59.58,59.53,59.54,10817.0,48.2238,48.2318,48.1914,48.1995,10817.0
2019-03-25 14:25:00,59.53,59.57,59.52,59.57,7479.0,48.1914,48.2238,48.1833,48.2238,7479.0
2019-03-25 14:30:00,59.58,59.58,59.57,59.58,7431.0,48.2318,48.2318,48.2238,48.2318,7431.0
2019-03-25 14:35:00,59.58,59.61,59.58,59.61,9175.0,48.2318,48.2561,48.2318,48.2561,9175.0
2019-03-25 14:40:00,59.61,59.63,59.59,59.62,8506.0,48.2561,48.2723,48.2399,48.2642,8506.0
2019-03-25 14:45:00,59.62,59.63,59.59,59.59,10304.0,48.2642,48.2723,48.2399,48.2399,10304.0
2019-03-25 14:50:00,59.6,59.67,59.58,59.67,14307.0,48.248,48.3047,48.2318,48.3047,14307.0
2019-03-25 14:55:00,59.67,59.68,59.63,59.67,15392.0,48.3047,48.3128,48.2723,48.3047,15392.0
2019-03-25 15:00:00,59.68,59.68,59.61,59.63,13709.0,48.3128,48.3128,48.2561,48.2723,13709.0
2019-03-25 15:05:00,59.64,59.65,59.6,59.65,11430.0,48.2804,48.2885,48.248,48.2885,11430.0
2019-03-25 15:10:00,59.64,59.69,59.63,59.69,12236.0,48.2804,48.3209,48.2723,48.3209,12236.0
2019-03-25 15:15:00,59.69,59.7,59.66,59.67,10092.0,48.3209,48.329,48.2966,48.3047,10092.0
2019-03-25 15:20:00,59.67,59.71,59.66,59.7,20204.0,48.3047,48.3371,48.2966,48.329,20204.0
2019-03-25 15:25:00,59.69,59.7,59.64,59.65,16817.0,48.3209,48.329,48.2804,48.2885,16817.0
2019-03-25 15:30:00,59.64,59.65,59.56,59.57,20343.0,48.2804,48.2885,48.2157,48.2238,20343.0
2019-03-25 15:35:00,59.57,59.6,59.54,59.55,18639.0,48.2238,48.248,48.1995,48.2076,18639.0
2019-03-25 15:40:00,59.56,59.59,59.52,59.59,21461.0,48.2157,48.2399,48.1833,48.2399,21461.0
2019-03-25 15:45:00,59.58,59.58,59.54,59.54,34500.0,48.2318,48.2318,48.1995,48.1995,34500.0
2019-03-25 15:50:00,59.55,59.6,59.53,59.58,55716.0,48.2076,48.248,48.1914,48.2318,55716.0
2019-03-25 15:55:00,59.59,59.63,59.57,59.58,111421.0,48.2399,48.2723,48.2238,48.2318,111421.0
2019-03-26 09:30:00,59.68,59.79,59.48,59.53,22751.0,48.3128,48.4018,48.1509,48.1914,22751.0
2019-03-26 09:35:00,59.56,59.64,59.52,59.6,7944.0,48.2157,48.2804,48.1833,48.248,7944.0
2019-03-26 09:40:00,59.58,59.63,59.53,59.54,14221.0,48.2318,48.2723,48.1914,48.1995,14221.0
2019-03-26 09:45:00,59.54,59.67,59.53,59.64,28814.0,48.1995,48.3047,48.1914,48.2804,28814.0
2019-03-26 09:50:00,59.64,59.75,59.63,59.71,27412.0,48.2804,48.3695,48.2723,48.3371,27412.0
2019-03-26 09:55:00,59.72,59.74,59.69,59.71,11554.0,48.3452,48.3614,48.3209,48.3371,11554.0
2019-03-26 10:00:00,59.71,59.77,59.69,59.75,17424.0,48.3371,48.3857,48.3209,48.3695,17424.0
2019-03-26 10:05:00,59.75,59.79,59.74,59.76,12836.0,48.3695,48.4018,48.3614,48.3776,12836.0
2019-03-26 10:10:00,59.77,59.84,59.75,59.83,8199.0,48.3857,48.4423,48.3695,48.4342,8199.0
2019-03-26 10:15:00,59.83,59.84,59.78,59.8,7832.0,48.4342,48.4423,48.3938,48.4099,7832.0
2019-03-26 10:20:00,59.8,59.82,59.78,59.79,8073.0,48.4099,48.4261,48.3938,48.4018,8073.0
2019-03-26 10:25:00,59.78,59.8,59.76,59.77,8855.0,48.3938,48.4099,48.3776,48.3857,8855.0
2019-03-26 10:30:00,59.77,59.84,59.76,59.84,9291.0,48.3857,48.4423,48.3776,48.4423,9291.0
2019-03-26 10:35:00,59.85,59.88,59.84,59.86,8490.0,48.4504,48.4747,48.4423,48.4585,8490.0
2019-03-26 10:40:00,59.86,59.87,59.79,59.79,9257.0,48.4585,48.4666,48.4018,48.4018,9257.0
2019-03-26 10:45:00,59.79,59.79,59.7,59.7,15528.0,48.4018,48.4018,48.329,48.329,15528.0
2019-03-26 10:50:00,59.7,59.77,59.68,59.76,13166.0,48.329,48.3857,48.3128,48.3776,13166.0
2019-03-26 10:55:00,59.77,59.79,59.76,59.76,9461.0,48.3857,48.4018,48.3776,48.3776,9461.0
2019-03-26 11:00:00,59.75,59.8,59.74,59.79,16183.0,48.3695,48.4099,48.3614,48.4018,16183.0
2019-03-26 11:05:00,59.8,59.81,59.79,59.8,15785.0,48.4099,48.418,48.4018,48.4099,15785.0
2019-03-26 11:10:00,59.8,59.85,59.8,59.85,14658.0,48.4099,48.4504,48.4099,48.4504,14658.0
2019-03-26 11:15:00,59.85,59.86,59.82,59.83,20812.0,48.4504,48.4585,48.4261,48.4342,20812.0
2019-03-26 11:20:00,59.83,59.86,59.82,59.84,16848.0,48.4342,48.4585,48.4261,48.4423,16848.0
2019-03-26 11:25:00,59.84,59.84,59.79,59.82,9720.0,48.4423,48.4423,48.4018,48.4261,9720.0
2019-03-26 11:30:00,59.83,59.9,59.83,59.89,10204.0,48.4342,48.4909,48.4342,48.4828,10204.0
2019-03-26 11:35:00,59.89,59.9,59.85,59.85,10252.0,48.4828,48.4909,48.4504,48.4504,10252.0
2019-03-26 11:40:00,59.86,59.89,59.85,59.88,9257.0,48.4585,48.4828,48.4504,48.4747,9257.0
2019-03-26 11:45:00,59.88,59.88,59.8,59.82,17356.0,48.4747,48.4747,48.4099,48.4261,17356.0
2019-03-26 11:50:00,59.81,59.81,59.74,59.75,9680.0,48.418,48.418,48.3614,48.3695,9680.0
2019-03-26 11:55:00,59.74,59.75,59.68,59.7,16611.0,48.3614,48.3695,48.3128,48.329,16611.0
2019-03-26 12:00:00,59.7,59.76,59.69,59.76,8910.0,48.329,48.3776,48.3209,48.3776,8910.0
2019-03-26 12:05:00,59.76,59.78,59.74,59.75,7113.0,48.3776,48.3938,48.3614,48.3695,7113.0
2019-03-26 12:10:00,59.76,59.8,59.75,59.79,9585.0,48.3776,48.4099,48.3695,48.4018,9585.0
2019-03-26 12:15:00,59.79,59.8,59.76,59.76,26264.0,48.4018,48.4099,48.3776,48.3776,26264.0
2019-03-26 12:20:00,59.77,59.77,59.73,59.74,8512.0,48.3857,48.3857,48.3533,48.3614,8512.0
2019-03-26 12:25:00,59.74,59.75,59.71,59.72,7093.0,48.3614,48.3695,48.3371,48.3452,7093.0
2019-03-26 12:30:00,59.72,59.75,59.71,59.75,5935.0,48.3452,48.3695,48.3371,48.3695,5935.0
2019-03-26 12:35:00,59.75,59.77,59.73,59.73,9507.0,48.3695,48.3857,48.3533,48.3533,9507.0
2019-03-26 12:40:00,59.72,59.74,59.7,59.71,8918.0,48.3452,48.3614,48.329,48.3371,8918.0
2019-03-26 12:45:00,59.71,59.71,59.66,59.66,5268.0,48.3371,48.3371,48.2966,48.2966,5268.0
2019-03-26 12:50:00,59.67,59.69,59.67,59.68,7574.0,48.3047,48.3209,48.3047,48.3128,7574.0
2019-03-26 12:55:00,59.69,59.7,59.68,59.7,8917.0,48.3209,48.329,48.3128,48.329,8917.0
2019-03-26 13:00:00,59.7,59.73,59.69,59.72,13860.0,48.329,48.3533,48.3209,48.3452,13860.0
2019-03-26 13:05:00,59.71,59.74,59.71,59.73,5086.0,48.3371,48.3614,48.3371,48.3533,5086.0
2019-03-26 13:10:00,59.72,59.74,59.72,59.73,5119.0,48.3452,48.3614,48.3452,48.3533,5119.0
2019-03-26 13:15:00,59.72,59.73,59.71,59.71,6891.0,48.3452,48.3533,48.3371,48.3371,6891.0
2019-03-26 13:20:00,59.72,59.73,59.7,59.73,8833.0,48.3452,48.3533,48.329,48.3533,8833.0
2019-03-26 13:25:00,59.72,59.73,59.71,59.72,5754.0,48.3452,48.3533,48.3371,48.3452,5754.0
2019-03-26 13:30:00,59.71,59.73,59.71,59.72,5863.0,48.3371,48.3533,48.3371,48.3452,5863.0
2019-03-26 13:35:00,59.72,59.73,59.7,59.71,11210.0,48.3452,48.3533,48.329,48.3371,11210.0
2019-03-26 13:40:00,59.71,59.74,59.7,59.72,9848.0,48.3371,48.3614,48.329,48.3452,9848.0
2019-03-26 13:45:00,59.72,59.72,59.7,59.71,4187.0,48.3452,48.3452,48.329,48.3371,4187.0
2019-03-26 13:50:00,59.71,59.71,59.68,59.69,4700.0,48.3371,48.3371,48.3128,48.3209,4700.0
2019-03-26 13:55:00,59.68,59.69,59.64,59.66,16903.0,48.3128,48.3209,48.2804,48.2966,16903.0
2019-03-26 14:00:00,59.67,59.69,59.66,59.68,12236.0,48.3047,48.3209,48.2966,48.3128,12236.0
2019-03-26 14:05:00,59.68,59.7,59.67,59.67,14308.0,48.3128,48.329,48.3047,48.3047,14308.0
2019-03-26 14:10:00,59.67,59.67,59.63,59.67,12678.0,48.3047,48.3047,48.2723,48.3047,12678.0
2019-03-26 14:15:00,59.67,59.67,59.64,59.65,5100.0,48.3047,48.3047,48.2804,48.2885,5100.0
2019-03-26 14:20:00,59.64,59.65,59.63,59.65,10775.0,48.2804,48.2885,48.2723,48.2885,10775.0
2019-03-26 14:25:00,59.65,59.69,59.64,59.69,9417.0,48.2885,48.3209,48.2804,48.3209,9417.0
2019-03-26 14:30:00,59.69,59.7,59.66,59.7,9944.0,48.3209,48.329,48.2966,48.329,9944.0
2019-03-26 14:35:00,59.7,59.72,59.69,59.72,8473.0,48.329,48.3452,48.3209,48.3452,8473.0
2019-03-26 14:40:00,59.72,59.76,59.71,59.76,6401.0,48.3452,48.3776,48.3371,48.3776,6401.0
2019-03-26 14:45:00,59.76,59.76,59.72,59.72,14553.0,48.3776,48.3776,48.3452,48.3452,14553.0
2019-03-26 14:50:00,59.73,59.73,59.7,59.7,13818.0,48.3533,48.3533,48.329,48.329,13818.0
2019-03-26 14:55:00,59.7,59.75,59.68,59.75,9871.0,48.329,48.3695,48.3128,48.3695,9871.0
2019-03-26 15:00:00,59.74,59.78,59.72,59.77,12973.0,48.3614,48.3938,48.3452,48.3857,12973.0
2019-03-26 15:05:00,59.77,59.8,59.76,59.78,12075.0,48.3857,48.4099,48.3776,48.3938,12075.0
2019-03-26 15:10:00,59.78,59.81,59.76,59.78,11621.0,48.3938,48.418,48.3776,48.3938,11621.0
2019-03-26 15:15:00,59.78,59.79,59.75,59.77,22833.0,48.3938,48.4018,48.3695,48.3857,22833.0
2019-03-26 15:20:00,59.77,59.79,59.76,59.77,15624.0,48.3857,48.4018,48.3776,48.3857,15624.0
2019-03-26 15:25:00,59.77,59.8,59.76,59.79,20841.0,48.3857,48.4099,48.3776,48.4018,20841.0
2019-03-26 15:30:00,59.78,59.78,59.71,59.71,22971.0,48.3938,48.3938,48.3371,48.3371,22971.0
2019-03-26 15:35:00,59.72,59.77,59.71,59.73,29253.0,48.3452,48.3857,48.3371,48.3533,29253.0
2019-03-26 15:40:00,59.73,59.75,59.71,59.73,30486.0,48.3533,48.3695,48.3371,48.3533,30486.0
2019-03-26 15:45:00,59.73,59.77,59.7,59.77,50323.0,48.3533,48.3857,48.329,48.3857,50323.0
2019-03-26 15:50:00,59.76,59.8,59.76,59.79,67344.0,48.3776,48.4099,48.3776,48.4018,67344.0
2019-03-26 15:55:00,59.79,59.92,59.78,59.91,342662.0,48.4018,48.5071,48.3938,48.499,342662.0
2019-03-27 09:30:00,59.91,60.0,59.83,59.92,31029.0,48.499,48.5718,48.4342,48.5071,31029.0
2019-03-27 09:35:00,59.93,59.95,59.67,59.69,13007.0,48.5152,48.5314,48.3047,48.3209,13007.0
2019-03-27 09:40:00,59.65,59.68,59.57,59.67,13723.0,48.2885,48.3128,48.2238,48.3047,13723.0
2019-03-27 09:45:00,59.65,59.8,59.62,59.77,10463.0,48.2885,48.4099,48.2642,48.3857,10463.0
2019-03-27 09:50:00,59.79,59.88,59.79,59.8,12150.0,48.4018,48.4747,48.4018,48.4099,12150.0
2019-03-27 09:55:00,59.8,59.86,59.75,59.76,13261.0,48.4099,48.4585,48.3695,48.3776,13261.0
2019-03-27 10:00:00,59.76,59.81,59.76,59.79,13678.0,48.3776,48.418,48.3776,48.4018,13678.0
2019-03-27 10:05:00,59.78,59.78,59.71,59.71,14019.0,48.3938,48.3938,48.3371,48.3371,14019.0
2019-03-27 10:10:00,59.7,59.73,59.68,59.72,10698.0,48.329,48.3533,48.3128,48.3452,10698.0
2019-03-27 10:15:00,59.72,59.73,59.67,59.68,12245.0,48.3452,48.3533,48.3047,48.3128,12245.0
2019-03-27 10:20:00,59.67,59.67,59.55,59.61,19271.0,48.3047,48.3047,48.2076,48.2561,19271.0
2019-03-27 10:25:00,59.61,59.68,59.6,59.62,16011.0,48.2561,48.3128,48.248,48.2642,16011.0
2019-03-27 10:30:00,59.62,59.66,59.6,59.65,13482.0,48.2642,48.2966,48.248,48.2885,13482.0
2019-03-27 10:35:00,59.66,59.67,59.62,59.62,7521.0,48.2966,48.3047,48.2642,48.2642,7521.0
2019-03-27 10:40:00,59.63,59.64,59.57,59.59,14721.0,48.2723,48.2804,48.2238,48.2399,14721.0
2019-03-27 10:45:00,59.59,59.59,59.48,59.48,7563.0,48.2399,48.2399,48.1509,48.1509,7563.0
2019-03-27 10:50:00,59.47,59.47,59.39,59.42,15337.0,48.1428,48.1428,48.078,48.1023,15337.0
2019-03-27 10:55:00,59.41,59.42,59.4,59.42,8390.0,48.0942,48.1023,48.0861,48.1023,8390.0
2019-03-27 11:00:00,59.41,59.47,59.4,59.45,11925.0,48.0942,48.1428,48.0861,48.1266,11925.0
2019-03-27 11:05:00,59.44,59.47,59.38,59.4,10921.0,48.1185,48.1428,48.0699,48.0861,10921.0
2019-03-27 11:10:00,59.4,59.4,59.32,59.32,8383.0,48.0861,48.0861,48.0214,48.0214,8383.0
2019-03-27 11:15:00,59.31,59.32,59.19,59.21,37653.0,48.0133,48.0214,47.9161,47.9323,37653.0
2019-03-27 11:20:00,59.21,59.21,59.15,59.17,20883.0,47.9323,47.9323,47.8837,47.8999,20883.0
2019-03-27 11:25:00,59.17,59.19,59.16,59.17,11451.0,47.8999,47.9161,47.8918,47.8999,11451.0
2019-03-27 11:30:00,59.17,59.22,59.14,59.14,17791.0,47.8999,47.9404,47.8757,47.8757,17791.0
2019-03-27 11:35:00,59.14,59.18,59.11,59.18,32842.0,47.8757,47.908,47.8514,47.908,32842.0
2019-03-27 11:40:00,59.19,59.22,59.18,59.19,14881.0,47.9161,47.9404,47.908,47.9161,14881.0
2019-03-27 11:45:00,59.19,59.27,59.16,59.18,32383.0,47.9161,47.9809,47.8918,47.908,32383.0
2019-03-27 11:50:00,59.17,59.19,59.15,59.17,11224.0,47.8999,47.9161,47.8837,47.8999,11224.0
2019-03-27 11:55:00,59.16,59.21,59.15,59.21,27457.0,47.8918,47.9323,47.8837,47.9323,27457.0
2019-03-27 12:00:00,59.22,59.28,59.21,59.28,11596.0,47.9404,47.989,47.9323,47.989,11596.0
2019-03-27 12:05:00,59.28,59.28,59.23,59.23,12185.0,47.989,47.989,47.9485,47.9485,12185.0
2019-03-27 12:10:00,59.23,59.26,59.21,59.23,11654.0,47.9485,47.9728,47.9323,47.9485,11654.0
2019-03-27 12:15:00,59.23,59.26,59.22,59.26,8589.0,47.9485,47.9728,47.9404,47.9728,8589.0
2019-03-27 12:20:00,59.25,59.3,59.25,59.28,14810.0,47.9647,48.0052,47.9647,47.989,14810.0
2019-03-27 12:25:00,59.28,59.28,59.21,59.23,10439.0,47.989,47.989,47.9323,47.9485,10439.0
2019-03-27 12:30:00,59.23,59.24,59.21,59.23,9354.0,47.9485,47.9566,47.9323,47.9485,9354.0
2019-03-27 12:35:00,59.23,59.25,59.22,59.23,7268.0,47.9485,47.9647,47.9404,47.9485,7268.0
2019-03-27 12:40:00,59.23,59.27,59.21,59.26,10211.0,47.9485,47.9809,47.9323,47.9728,10211.0
2019-03-27 12:45:00,59.27,59.29,59.26,59.26,5457.0,47.9809,47.9971,47.9728,47.9728,5457.0
2019-03-27 12:50:00,59.25,59.32,59.24,59.32,14407.0,47.9647,48.0214,47.9566,48.0214,14407.0
2019-03-27 12:55:00,59.33,59.34,59.23,59.23,18752.0,48.0295,48.0376,47.9485,47.9485,18752.0
2019-03-27 13:00:00,59.23,59.24,59.19,59.19,16643.0,47.9485,47.9566,47.9161,47.9161,16643.0
2019-03-27 13:05:00,59.19,59.24,59.18,59.2,15991.0,47.9161,47.9566,47.908,47.9242,15991.0
2019-03-27 13:10:00,59.19,59.29,59.19,59.29,10560.0,47.9161,47.9971,47.9161,47.9971,10560.0
2019-03-27 13:15:00,59.28,59.35,59.27,59.35,12440.0,47.989,48.0457,47.9809,48.0457,12440.0
2019-03-27 13:20:00,59.34,59.39,59.34,59.37,10671.0,48.0376,48.078,48.0376,48.0618,10671.0
2019-03-27 13:25:00,59.37,59.39,59.35,59.36,8359.0,48.0618,48.078,48.0457,48.0537,8359.0
2019-03-27 13:30:00,59.36,59.36,59.32,59.33,9260.0,48.0537,48.0537,48.0214,48.0295,9260.0
2019-03-27 13:35:00,59.33,59.33,59.31,59.32,13220.0,48.0295,48.0295,48.0133,48.0214,13220.0
2019-03-27 13:40:00,59.31,59.34,59.27,59.27,13782.0,48.0133,48.0376,47.9809,47.9809,13782.0
2019-03-27 13:45:00,59.28,59.32,59.28,59.32,10262.0,47.989,48.0214,47.989,48.0214,10262.0
2019-03-27 13:50:00,59.32,59.35,59.32,59.35,7270.0,48.0214,48.0457,48.0214,48.0457,7270.0
2019-03-27 13:55:00,59.35,59.38,59.33,59.34,8558.0,48.0457,48.0699,48.0295,48.0376,8558.0
2019-03-27 14:00:00,59.33,59.33,59.27,59.28,45246.0,48.0295,48.0295,47.9809,47.989,45246.0
2019-03-27 14:05:00,59.27,59.31,59.25,59.31,19500.0,47.9809,48.0133,47.9647,48.0133,19500.0
2019-03-27 14:10:00,59.32,59.41,59.31,59.41,12391.0,48.0214,48.0942,48.0133,48.0942,12391.0
2019-03-27 14:15:00,59.42,59.43,59.38,59.39,11610.0,48.1023,48.1104,48.0699,48.078,11610.0
2019-03-27 14:20:00,59.39,59.4,59.37,59.39,9846.0,48.078,48.0861,48.0618,48.078,9846.0
2019-03-27 14:25:00,59.4,59.41,59.37,59.38,11818.0,48.0861,48.0942,48.0618,48.0699,11818.0
2019-03-27 14:30:00,59.38,59.46,59.38,59.41,13413.0,48.0699,48.1347,48.0699,48.0942,13413.0
2019-03-27 14:35:00,59.41,59.43,59.37,59.4,20780.0,48.0942,48.1104,48.0618,48.0861,20780.0
2019-03-27 14:40:00,59.4,59.43,59.39,59.43,13062.0,48.0861,48.1104,48.078,48.1104,13062.0
2019-03-27 14:45:00,59.42,59.44,59.42,59.43,14549.0,48.1023,48.1185,48.1023,48.1104,14549.0
2019-03-27 14:50:00,59.43,59.49,59.42,59.44,30296.0,48.1104,48.159,48.1023,48.1185,30296.0
2019-03-27 14:55:00,59.44,59.47,59.42,59.45,25511.0,48.1185,48.1428,48.1023,48.1266,25511.0
2019-03-27 15:00:00,59.45,59.45,59.34,59.36,13897.0,48.1266,48.1266,48.0376,48.0537,13897.0
2019-03-27 15:05:00,59.36,59.36,59.31,59.32,15794.0,48.0537,48.0537,48.0133,48.0214,15794.0
2019-03-27 15:10:00,59.32,59.36,59.31,59.33,13741.0,48.0214,48.0537,48.0133,48.0295,13741.0
2019-03-27 15:15:00,59.33,59.38,59.32,59.37,14636.0,48.0295,48.0699,48.0214,48.0618,14636.0
2019-03-27 15:20:00,59.38,59.42,59.36,59.37,18778.0,48.0699,48.1023,48.0537,48.0618,18778.0
2019-03-27 15:25:00,59.36,59.39,59.34,59.36,18151.0,48.0537,48.078,48.0376,48.0537,18151.0
2019-03-27 15:30:00,59.37,59.46,59.37,59.45,29355.0,48.0618,48.1347,48.0618,48.1266,29355.0
2019-03-27 15:35:00,59.45,59.52,59.43,59.45,36233.0,48.1266,48.1833,48.1104,48.1266,36233.0
2019-03-27 15:40:00,59.44,59.47,59.4,59.41,39742.0,48.1185,48.1428,48.0861,48.0942,39742.0
2019-03-27 15:45:00,59.4,59.45,59.36,59.37,57917.0,48.0861,48.1266,48.0537,48.0618,57917.0
2019-03-27 15:50:00,59.37,59.37,59.21,59.21,73352.0,48.0618,48.0618,47.9323,47.9323,73352.0
2019-03-27 15:55:00,59.21,59.29,59.19,59.27,149601.0,47.9323,47.9971,47.9161,47.9809,149601.0
2019-03-28 09:30:00,59.26,59.4,59.13,59.15,26135.0,47.9728,48.0861,47.8676,47.8837,26135.0
2019-03-28 09:35:00,59.16,59.22,59.09,59.21,12798.0,47.8918,47.9404,47.8352,47.9323,12798.0
2019-03-28 09:40:00,59.2,59.33,59.11,59.12,20879.0,47.9242,48.0295,47.8514,47.8595,20879.0
2019-03-28 09:45:00,59.1,59.2,59.08,59.09,36464.0,47.8433,47.9242,47.8271,47.8352,36464.0
2019-03-28 09:50:00,59.09,59.12,58.99,59.01,40925.0,47.8352,47.8595,47.7542,47.7704,40925.0
2019-03-28 09:55:00,59.0,59.02,58.95,58.95,16383.0,47.7623,47.7785,47.7218,47.7218,16383.0
2019-03-28 10:00:00,58.96,58.99,58.9,58.93,20936.0,47.7299,47.7542,47.6814,47.7057,20936.0
2019-03-28 10:05:00,58.94,58.94,58.82,58.89,10460.0,47.7137,47.7137,47.6166,47.6733,10460.0
2019-03-28 10:10:00,58.89,58.98,58.89,58.96,8927.0,47.6733,47.7461,47.6733,47.7299,8927.0
2019-03-28 10:15:00,58.96,58.96,58.9,58.94,10811.0,47.7299,47.7299,47.6814,47.7137,10811.0
2019-03-28 10:20:00,58.95,58.98,58.95,58.97,8389.0,47.7218,47.7461,47.7218,47.738,8389.0
2019-03-28 10:25:00,58.97,59.03,58.96,59.02,7326.0,47.738,47.7866,47.7299,47.7785,7326.0
2019-03-28 10:30:00,59.03,59.08,59.02,59.08,16883.0,47.7866,47.8271,47.7785,47.8271,16883.0
2019-03-28 10:35:00,59.07,59.07,58.97,58.98,11534.0,47.819,47.819,47.738,47.7461,11534.0
2019-03-28 10:40:00,58.99,58.99,58.9,58.9,17684.0,47.7542,47.7542,47.6814,47.6814,17684.0
2019-03-28 10:45:00,58.91,58.92,58.86,58.89,20644.0,47.6895,47.6976,47.649,47.6733,20644.0
2019-03-28 10:50:00,58.88,58.92,58.84,58.87,13194.0,47.6652,47.6976,47.6328,47.6571,13194.0
2019-03-28 10:55:00,58.87,58.87,58.83,58.84,17297.0,47.6571,47.6571,47.6247,47.6328,17297.0
2019-03-28 11:00:00,58.85,58.91,58.84,58.87,18189.0,47.6409,47.6895,47.6328,47.6571,18189.0
2019-03-28 11:05:00,58.88,58.97,58.87,58.91,13320.0,47.6652,47.738,47.6571,47.6895,13320.0
2019-03-28 11:10:00,58.9,58.97,58.9,58.97,12283.0,47.6814,47.738,47.6814,47.738,12283.0
2019-03-28 11:15:00,58.97,58.97,58.88,58.88,27005.0,47.738,47.738,47.6652,47.6652,27005.0
2019-03-28 11:20:00,58.88,58.88,58.76,58.82,18244.0,47.6652,47.6652,47.568,47.6166,18244.0
2019-03-28 11:25:00,58.82,58.86,58.8,58.8,10708.0,47.6166,47.649,47.6004,47.6004,10708.0
2019-03-28 11:30:00,58.81,58.84,58.8,58.82,10511.0,47.6085,47.6328,47.6004,47.6166,10511.0
2019-03-28 11:35:00,58.82,58.89,58.81,58.84,16412.0,47.6166,47.6733,47.6085,47.6328,16412.0
2019-03-28 11:40:00,58.85,58.87,58.83,58.86,11076.0,47.6409,47.6571,47.6247,47.649,11076.0
2019-03-28 11:45:00,58.85,58.86,58.73,58.8,22438.0,47.6409,47.649,47.5437,47.6004,22438.0
2019-03-28 11:50:00,58.8,58.8,58.65,58.68,15654.0,47.6004,47.6004,47.479,47.5033,15654.0
2019-03-28 11:55:00,58.68,58.69,58.64,58.69,13000.0,47.5033,47.5114,47.4709,47.5114,13000.0
2019-03-28 12:00:00,58.68,58.71,58.66,58.7,11237.0,47.5033,47.5276,47.4871,47.5195,11237.0
2019-03-28 12:05:00,58.7,58.71,58.67,58.69,10348.0,47.5195,47.5276,47.4952,47.5114,10348.0
2019-03-28 12:10:00,58.69,58.69,58.6,58.61,10590.0,47.5114,47.5114,47.4385,47.4466,10590.0
2019-03-28 12:15:00,58.61,58.64,58.57,58.64,15889.0,47.4466,47.4709,47.4142,47.4709,15889.0
2019-03-28 12:20:00,58.65,58.68,58.62,58.63,15870.0,47.479,47.5033,47.4547,47.4628,15870.0
2019-03-28 12:25:00,58.64,58.64,58.58,58.59,15879.0,47.4709,47.4709,47.4223,47.4304,15879.0
2019-03-28 12:30:00,58.59,58.66,58.59,58.63,15741.0,47.4304,47.4871,47.4304,47.4628,15741.0
2019-03-28 12:35:00,58.64,58.71,58.64,58.71,8312.0,47.4709,47.5276,47.4709,47.5276,8312.0
2019-03-28 12:40:00,58.7,58.71,58.67,58.69,8925.0,47.5195,47.5276,47.4952,47.5114,8925.0
2019-03-28 12:45:00,58.69,58.69,58.62,58.63,6606.0,47.5114,47.5114,47.4547,47.4628,6606.0
2019-03-28 12:50:00,58.63,58.69,58.63,58.67,10228.0,47.4628,47.5114,47.4628,47.4952,10228.0
2019-03-28 12:55:00,58.68,58.68,58.65,58.67,8568.0,47.5033,47.5033,47.479,47.4952,8568.0
2019-03-28 13:00:00,58.66,58.69,58.65,58.68,9678.0,47.4871,47.5114,47.479,47.5033,9678.0
2019-03-28 13:05:00,58.68,58.71,58.68,58.7,7172.0,47.5033,47.5276,47.5033,47.5195,7172.0
2019-03-28 13:10:00,58.7,58.73,58.69,58.72,8614.0,47.5195,47.5437,47.5114,47.5357,8614.0
2019-03-28 13:15:00,58.71,58.71,58.67,58.69,9983.0,47.5276,47.5276,47.4952,47.5114,9983.0
2019-03-28 13:20:00,58.69,58.7,58.68,58.7,5355.0,47.5114,47.5195,47.5033,47.5195,5355.0
2019-03-28 13:25:00,58.69,58.71,58.65,58.7,9200.0,47.5114,47.5276,47.479,47.5195,9200.0
2019-03-28 13:30:00,58.7,58.7,58.64,58.65,7685.0,47.5195,47.5195,47.4709,47.479,7685.0
2019-03-28 13:35:00,58.64,58.64,58.6,58.6,10029.0,47.4709,47.4709,47.4385,47.4385,10029.0
2019-03-28 13:40:00,58.6,58.65,58.59,58.61,7135.0,47.4385,47.479,47.4304,47.4466,7135.0
2019-03-28 13:45:00,58.61,58.63,58.59,58.62,7638.0,47.4466,47.4628,47.4304,47.4547,7638.0
2019-03-28 13:50:00,58.62,58.65,58.59,58.65,7372.0,47.4547,47.479,47.4304,47.479,7372.0
2019-03-28 13:55:00,58.65,58.69,58.64,58.68,10257.0,47.479,47.5114,47.4709,47.5033,10257.0
2019-03-28 14:00:00,58.67,58.72,58.67,58.69,11371.0,47.4952,47.5357,47.4952,47.5114,11371.0
2019-03-28 14:05:00,58.7,58.71,58.66,58.7,8027.0,47.5195,47.5276,47.4871,47.5195,8027.0
2019-03-28 14:10:00,58.69,58.75,58.67,58.74,13756.0,47.5114,47.5599,47.4952,47.5518,13756.0
2019-03-28 14:15:00,58.75,58.76,58.72,58.73,5670.0,47.5599,47.568,47.5357,47.5437,5670.0
2019-03-28 14:20:00,58.73,58.74,58.71,58.73,4995.0,47.5437,47.5518,47.5276,47.5437,4995.0
2019-03-28 14:25:00,58.74,58.79,58.73,58.79,11342.0,47.5518,47.5923,47.5437,47.5923,11342.0
2019-03-28 14:30:00,58.78,58.8,58.74,58.75,8347.0,47.5842,47.6004,47.5518,47.5599,8347.0
2019-03-28 14:35:00,58.74,58.8,58.72,58.8,8123.0,47.5518,47.6004,47.5357,47.6004,8123.0
2019-03-28 14:40:00,58.8,58.87,58.78,58.87,13237.0,47.6004,47.6571,47.5842,47.6571,13237.0
2019-03-28 14:45:00,58.87,58.93,58.84,58.86,22552.0,47.6571,47.7057,47.6328,47.649,22552.0
2019-03-28 14:50:00,58.86,58.87,58.82,58.86,24649.0,47.649,47.6571,47.6166,47.649,24649.0
2019-03-28 14:55:00,58.86,58.89,58.84,58.87,20013.0,47.649,47.6733,47.6328,47.6571,20013.0
2019-03-28 15:00:00,58.86,58.87,58.81,58.85,15644.0,47.649,47.6571,47.6085,47.6409,15644.0
2019-03-28 15:05:00,58.85,58.88,58.84,58.88,19054.0,47.6409,47.6652,47.6328,47.6652,19054.0
2019-03-28 15:10:00,58.88,58.91,58.86,58.9,17132.0,47.6652,47.6895,47.649,47.6814,17132.0
2019-03-28 15:15:00,58.9,58.92,58.87,58.87,12965.0,47.6814,47.6976,47.6571,47.6571,12965.0
2019-03-28 15:20:00,58.87,58.88,58.78,58.79,16277.0,47.6571,47.6652,47.5842,47.5923,16277.0
2019-03-28 15:25:00,58.79,58.85,58.78,58.83,14618.0,47.5923,47.6409,47.5842,47.6247,14618.0
2019-03-28 15:30:00,58.83,58.87,58.82,58.84,27894.0,47.6247,47.6571,47.6166,47.6328,27894.0
2019-03-28 15:35:00,58.84,58.88,58.83,58.88,23605.0,47.6328,47.6652,47.6247,47.6652,23605.0
2019-03-28 15:40:00,58.88,58.94,58.85,58.93,38440.0,47.6652,47.7137,47.6409,47.7057,38440.0
2019-03-28 15:45:00,58.93,58.94,58.9,58.91,36426.0,47.7057,47.7137,47.6814,47.6895,36426.0
2019-03-28 15:50:00,58.91,58.95,58.88,58.95,68541.0,47.6895,47.7218,47.6652,47.7218,68541.0
2019-03-28 15:55:00,58.94,58.95,58.78,58.81,219596.0,47.7137,47.7218,47.5842,47.6085,219596.0
2019-03-29 09:30:00,58.88,58.91,58.59,58.59,71653.0,47.6652,47.6895,47.4304,47.4304,71653.0
2019-03-29 09:35:00,58.64,58.87,58.61,58.86,43546.0,47.4709,47.6571,47.4466,47.649,43546.0
2019-03-29 09:40:00,58.85,58.86,58.74,58.8,22009.0,47.6409,47.649,47.5518,47.6004,22009.0
2019-03-29 09:45:00,58.8,58.87,58.69,58.86,24550.0,47.6004,47.6571,47.5114,47.649,24550.0
2019-03-29 09:50:00,58.87,58.91,58.82,58.86,19661.0,47.6571,47.6895,47.6166,47.649,19661.0
2019-03-29 09:55:00,58.86,58.88,58.78,58.8,24349.0,47.649,47.6652,47.5842,47.6004,24349.0
2019-03-29 10:00:00,58.81,58.81,58.68,58.77,34644.0,47.6085,47.6085,47.5033,47.5761,34644.0
2019-03-29 10:05:00,58.76,58.78,58.67,58.75,22152.0,47.568,47.5842,47.4952,47.5599,22152.0
2019-03-29 10:10:00,58.75,58.82,58.71,58.8,11901.0,47.5599,47.6166,47.5276,47.6004,11901.0
2019-03-29 10:15:00,58.8,58.81,58.75,58.79,15966.0,47.6004,47.6085,47.5599,47.5923,15966.0
2019-03-29 10:20:00,58.8,58.92,58.8,58.89,19785.0,47.6004,47.6976,47.6004,47.6733,19785.0
2019-03-29 10:25:00,58.9,58.98,58.9,58.95,13076.0,47.6814,47.7461,47.6814,47.7218,13076.0
2019-03-29 10:30:00,58.95,58.95,58.88,58.89,14432.0,47.7218,47.7218,47.6652,47.6733,14432.0
2019-03-29 10:35:00,58.89,59.01,58.88,59.01,19007.0,47.6733,47.7704,47.6652,47.7704,19007.0
2019-03-29 10:40:00,59.01,59.02,58.94,58.94,15950.0,47.7704,47.7785,47.7137,47.7137,15950.0
2019-03-29 10:45:00,58.94,59.01,58.93,58.96,14318.0,47.7137,47.7704,47.7057,47.7299,14318.0
2019-03-29 10:50:00,58.95,58.97,58.93,58.97,8629.0,47.7218,47.738,47.7057,47.738,8629.0
2019-03-29 10:55:00,58.97,59.01,58.92,59.01,12327.0,47.738,47.7704,47.6976,47.7704,12327.0
2019-03-29 11:00:00,59.01,59.14,59.0,59.12,19488.0,47.7704,47.8757,47.7623,47.8595,19488.0
2019-03-29 11:05:00,59.12,59.15,59.09,59.13,12094.0,47.8595,47.8837,47.8352,47.8676,12094.0
2019-03-29 11:10:00,59.13,59.14,59.07,59.1,12083.0,47.8676,47.8757,47.819,47.8433,12083.0
2019-03-29 11:15:00,59.09,59.16,59.08,59.13,17021.0,47.8352,47.8918,47.8271,47.8676,17021.0
2019-03-29 11:20:00,59.13,59.19,59.1,59.18,11009.0,47.8676,47.9161,47.8433,47.908,11009.0
2019-03-29 11:25:00,59.19,59.19,59.13,59.16,11289.0,47.9161,47.9161,47.8676,47.8918,11289.0
2019-03-29 11:30:00,59.16,59.16,59.08,59.11,11623.0,47.8918,47.8918,47.8271,47.8514,11623.0
2019-03-29 11:35:00,59.11,59.12,59.06,59.07,10998.0,47.8514,47.8595,47.8109,47.819,10998.0
2019-03-29 11:40:00,59.07,59.1,59.05,59.1,11449.0,47.819,47.8433,47.8028,47.8433,11449.0
2019-03-29 11:45:00,59.09,59.22,59.09,59.22,20306.0,47.8352,47.9404,47.8352,47.9404,20306.0
2019-03-29 11:50:00,59.21,59.27,59.19,59.26,14250.0,47.9323,47.9809,47.9161,47.9728,14250.0
2019-03-29 11:55:00,59.26,59.27,59.18,59.18,11873.0,47.9728,47.9809,47.908,47.908,11873.0
2019-03-29 12:00:00,59.19,59.2,59.14,59.14,8855.0,47.9161,47.9242,47.8757,47.8757,8855.0
2019-03-29 12:05:00,59.15,59.18,59.14,59.18,7168.0,47.8837,47.908,47.8757,47.908,7168.0
2019-03-29 12:10:00,59.18,59.21,59.16,59.18,18659.0,47.908,47.9323,47.8918,47.908,18659.0
2019-03-29 12:15:00,59.17,59.2,59.17,59.19,11061.0,47.8999,47.9242,47.8999,47.9161,11061.0
2019-03-29 12:20:00,59.19,59.21,59.14,59.15,8806.0,47.9161,47.9323,47.8757,47.8837,8806.0
2019-03-29 12:25:00,59.14,59.15,59.12,59.14,9083.0,47.8757,47.8837,47.8595,47.8757,9083.0
2019-03-29 12:30:00,59.14,59.17,59.12,59.16,7796.0,47.8757,47.8999,47.8595,47.8918,7796.0
2019-03-29 12:35:00,59.18,59.24,59.18,59.21,8589.0,47.908,47.9566,47.908,47.9323,8589.0
2019-03-29 12:40:00,59.21,59.22,59.18,59.22,7408.0,47.9323,47.9404,47.908,47.9404,7408.0
2019-03-29 12:45:00,59.21,59.23,59.19,59.23,7030.0,47.9323,47.9485,47.9161,47.9485,7030.0
2019-03-29 12:50:00,59.22,59.25,59.22,59.22,13612.0,47.9404,47.9647,47.9404,47.9404,13612.0
2019-03-29 12:55:00,59.23,59.26,59.22,59.25,7574.0,47.9485,47.9728,47.9404,47.9647,7574.0
2019-03-29 13:00:00,59.25,59.26,59.2,59.21,6376.0,47.9647,47.9728,47.9242,47.9323,6376.0
2019-03-29 13:05:00,59.2,59.21,59.17,59.18,17263.0,47.9242,47.9323,47.8999,47.908,17263.0
2019-03-29 13:10:00,59.17,59.19,59.16,59.18,15305.0,47.8999,47.9161,47.8918,47.908,15305.0
2019-03-29 13:15:00,59.18,59.19,59.16,59.18,8791.0,47.908,47.9161,47.8918,47.908,8791.0
2019-03-29 13:20:00,59.17,59.23,59.16,59.22,11403.0,47.8999,47.9485,47.8918,47.9404,11403.0
2019-03-29 13:25:00,59.21,59.22,59.2,59.21,11600.0,47.9323,47.9404,47.9242,47.9323,11600.0
2019-03-29 13:30:00,59.21,59.22,59.16,59.18,12274.0,47.9323,47.9404,47.8918,47.908,12274.0
2019-03-29 13:35:00,59.18,59.22,59.17,59.22,9889.0,47.908,47.9404,47.8999,47.9404,9889.0
2019-03-29 13:40:00,59.22,59.26,59.21,59.25,11685.0,47.9404,47.9728,47.9323,47.9647,11685.0
2019-03-29 13:45:00,59.25,59.26,59.22,59.25,10568.0,47.9647,47.9728,47.9404,47.9647,10568.0
2019-03-29 13:50:00,59.24,59.26,59.22,59.26,14586.0,47.9566,47.9728,47.9404,47.9728,14586.0
2019-03-29 13:55:00,59.26,59.26,59.23,59.26,14890.0,47.9728,47.9728,47.9485,47.9728,14890.0
2019-03-29 14:00:00,59.25,59.28,59.23,59.28,12399.0,47.9647,47.989,47.9485,47.989,12399.0
2019-03-29 14:05:00,59.28,59.29,59.26,59.28,7048.0,47.989,47.9971,47.9728,47.989,7048.0
2019-03-29 14:10:00,59.28,59.33,59.27,59.32,12045.0,47.989,48.0295,47.9809,48.0214,12045.0
2019-03-29 14:15:00,59.31,59.32,59.3,59.31,12649.0,48.0133,48.0214,48.0052,48.0133,12649.0
2019-03-29 14:20:00,59.3,59.33,59.29,59.32,11698.0,48.0052,48.0295,47.9971,48.0214,11698.0
2019-03-29 14:25:00,59.33,59.33,59.3,59.33,15624.0,48.0295,48.0295,48.0052,48.0295,15624.0
2019-03-29 14:30:00,59.32,59.36,59.32,59.35,18678.0,48.0214,48.0537,48.0214,48.0457,18678.0
2019-03-29 14:35:00,59.36,59.36,59.33,59.35,14681.0,48.0537,48.0537,48.0295,48.0457,14681.0
2019-03-29 14:40:00,59.35,59.35,59.31,59.31,23106.0,48.0457,48.0457,48.0133,48.0133,23106.0
2019-03-29 14:45:00,59.3,59.36,59.3,59.36,26125.0,48.0052,48.0537,48.0052,48.0537,26125.0
2019-03-29 14:50:00,59.36,59.44,59.34,59.42,29579.0,48.0537,48.1185,48.0376,48.1023,29579.0
2019-03-29 14:55:00,59.44,59.46,59.41,59.42,15303.0,48.1185,48.1347,48.0942,48.1023,15303.0
2019-03-29 15:00:00,59.42,59.46,59.42,59.44,19589.0,48.1023,48.1347,48.1023,48.1185,19589.0
2019-03-29 15:05:00,59.44,59.45,59.4,59.42,18893.0,48.1185,48.1266,48.0861,48.1023,18893.0
2019-03-29 15:10:00,59.42,59.42,59.37,59.4,21054.0,48.1023,48.1023,48.0618,48.0861,21054.0
2019-03-29 15:15:00,59.39,59.4,59.37,59.39,22781.0,48.078,48.0861,48.0618,48.078,22781.0
2019-03-29 15:20:00,59.39,59.39,59.34,59.35,22463.0,48.078,48.078,48.0376,48.0457,22463.0
2019-03-29 15:25:00,59.35,59.41,59.34,59.41,40003.0,48.0457,48.0942,48.0376,48.0942,40003.0
2019-03-29 15:30:00,59.41,59.42,59.35,59.38,48033.0,48.0942,48.1023,48.0457,48.0699,48033.0
2019-03-29 15:35:00,59.38,59.4,59.36,59.4,43899.0,48.0699,48.0861,48.0537,48.0861,43899.0
2019-03-29 15:40:00,59.4,59.46,59.39,59.4,63034.0,48.0861,48.1347,48.078,48.0861,63034.0
2019-03-29 15:45:00,59.4,59.43,59.31,59.31,70596.0,48.0861,48.1104,48.0133,48.0133,70596.0
2019-03-29 15:50:00,59.31,59.38,59.29,59.32,107942.0,48.0133,48.0699,47.9971,48.0214,107942.0
2019-03-29 15:55:00,59.32,59.47,59.32,59.4,231267.0,48.0214,48.1428,48.0214,48.0861,231267.0
2019-04-01 09:30:00,59.32,59.32,58.98,59.1,36853.0,48.0214,48.0214,47.7461,47.8433,36853.0
2019-04-01 09:35:00,59.07,59.16,58.93,58.93,31837.0,47.819,47.8918,47.7057,47.7057,31837.0
2019-04-01 09:40:00,58.92,59.0,58.83,59.0,13150.0,47.6976,47.7623,47.6247,47.7623,13150.0
2019-04-01 09:45:00,58.99,59.03,58.88,58.94,16997.0,47.7542,47.7866,47.6652,47.7137,16997.0
2019-04-01 09:50:00,58.94,58.98,58.81,58.85,24537.0,47.7137,47.7461,47.6085,47.6409,24537.0
2019-04-01 09:55:00,58.84,58.9,58.82,58.89,29099.0,47.6328,47.6814,47.6166,47.6733,29099.0
2019-04-01 10:00:00,58.9,58.93,58.67,58.68,38057.0,47.6814,47.7057,47.4952,47.5033,38057.0
2019-04-01 10:05:00,58.67,58.69,58.6,58.61,53932.0,47.4952,47.5114,47.4385,47.4466,53932.0
2019-04-01 10:10:00,58.6,58.67,58.53,58.64,22963.0,47.4385,47.4952,47.3818,47.4709,22963.0
2019-04-01 10:15:00,58.65,58.69,58.53,58.53,28957.0,47.479,47.5114,47.3818,47.3818,28957.0
2019-04-01 10:20:00,58.54,58.57,58.46,58.53,36220.0,47.3899,47.4142,47.3252,47.3818,36220.0
2019-04-01 10:25:00,58.53,58.53,58.3,58.31,42643.0,47.3818,47.3818,47.1956,47.2037,42643.0
2019-04-01 10:30:00,58.32,58.34,58.23,58.33,119833.0,47.2118,47.228,47.139,47.2199,119833.0
2019-04-01 10:35:00,58.34,58.39,58.31,58.39,46825.0,47.228,47.2685,47.2037,47.2685,46825.0
2019-04-01 10:40:00,58.39,58.4,58.34,58.34,26924.0,47.2685,47.2766,47.228,47.228,26924.0
2019-04-01 10:45:00,58.33,58.35,58.14,58.15,41622.0,47.2199,47.2361,47.0661,47.0742,41622.0
2019-04-01 10:50:00,58.15,58.2,58.12,58.18,39587.0,47.0742,47.1147,47.0499,47.0985,39587.0
2019-04-01 10:55:00,58.19,58.34,58.19,58.33,35360.0,47.1066,47.228,47.1066,47.2199,35360.0
2019-04-01 11:00:00,58.33,58.34,58.25,58.28,30887.0,47.2199,47.228,47.1552,47.1795,30887.0
2019-04-01 11:05:00,58.27,58.39,58.27,58.33,29788.0,47.1714,47.2685,47.1714,47.2199,29788.0
2019-04-01 11:10:00,58.32,58.36,58.32,58.35,15368.0,47.2118,47.2442,47.2118,47.2361,15368.0
2019-04-01 11:15:00,58.35,58.38,58.26,58.27,29980.0,47.2361,47.2604,47.1633,47.1714,29980.0
2019-04-01 11:20:00,58.27,58.32,58.24,58.24,28808.0,47.1714,47.2118,47.1471,47.1471,28808.0
2019-04-01 11:25:00,58.25,58.25,58.19,58.19,28998.0,47.1552,47.1552,47.1066,47.1066,28998.0
2019-04-01 11:30:00,58.19,58.36,58.18,58.33,24689.0,47.1066,47.2442,47.0985,47.2199,24689.0
2019-04-01 11:35:00,58.34,58.44,58.33,58.39,21292.0,47.228,47.309,47.2199,47.2685,21292.0
2019-04-01 11:40:00,58.38,58.41,58.35,58.41,18050.0,47.2604,47.2847,47.2361,47.2847,18050.0
2019-04-01 11:45:00,58.41,58.47,58.4,58.45,23671.0,47.2847,47.3333,47.2766,47.3171,23671.0
2019-04-01 11:50:00,58.44,58.49,58.43,58.46,27030.0,47.309,47.3495,47.3009,47.3252,27030.0
2019-04-01 11:55:00,58.46,58.49,58.44,58.48,19355.0,47.3252,47.3495,47.309,47.3414,19355.0
2019-04-01 12:00:00,58.48,58.56,58.46,58.56,17019.0,47.3414,47.4061,47.3252,47.4061,17019.0
2019-04-01 12:05:00,58.55,58.56,58.52,58.52,17133.0,47.398,47.4061,47.3737,47.3737,17133.0
2019-04-01 12:10:00,58.52,58.55,58.46,58.46,15484.0,47.3737,47.398,47.3252,47.3252,15484.0
2019-04-01 12:15:00,58.47,58.55,58.46,58.55,8879.0,47.3333,47.398,47.3252,47.398,8879.0
2019-04-01 12:20:00,58.55,58.61,58.55,58.57,13872.0,47.398,47.4466,47.398,47.4142,13872.0
2019-04-01 12:25:00,58.56,58.6,58.56,58.58,8026.0,47.4061,47.4385,47.4061,47.4223,8026.0
2019-04-01 12:30:00,58.58,58.58,58.52,58.56,8600.0,47.4223,47.4223,47.3737,47.4061,8600.0
2019-04-01 12:35:00,58.57,58.6,58.54,58.58,10444.0,47.4142,47.4385,47.3899,47.4223,10444.0
2019-04-01 12:40:00,58.58,58.62,58.58,58.6,7628.0,47.4223,47.4547,47.4223,47.4385,7628.0
2019-04-01 12:45:00,58.6,58.61,58.53,58.54,13117.0,47.4385,47.4466,47.3818,47.3899,13117.0
2019-04-01 12:50:00,58.54,58.54,58.5,58.51,6022.0,47.3899,47.3899,47.3576,47.3656,6022.0
2019-04-01 12:55:00,58.51,58.61,58.51,58.61,13565.0,47.3656,47.4466,47.3656,47.4466,13565.0
2019-04-01 13:00:00,58.6,58.6,58.55,58.56,10851.0,47.4385,47.4385,47.398,47.4061,10851.0
2019-04-01 13:05:00,58.56,58.6,58.56,58.59,7503.0,47.4061,47.4385,47.4061,47.4304,7503.0
2019-04-01 13:10:00,58.6,58.66,58.6,58.66,12102.0,47.4385,47.4871,47.4385,47.4871,12102.0
2019-04-01 13:15:00,58.67,58.69,58.66,58.66,8301.0,47.4952,47.5114,47.4871,47.4871,8301.0
2019-04-01 13:20:00,58.65,58.66,58.61,58.62,12218.0,47.479,47.4871,47.4466,47.4547,12218.0
2019-04-01 13:25:00,58.61,58.63,58.59,58.6,11117.0,47.4466,47.4628,47.4304,47.4385,11117.0
2019-04-01 13:30:00,58.6,58.6,58.55,58.55,7500.0,47.4385,47.4385,47.398,47.398,7500.0
2019-04-01 13:35:00,58.55,58.56,58.51,58.52,14561.0,47.398,47.4061,47.3656,47.3737,14561.0
2019-04-01 13:40:00,58.52,58.56,58.51,58.56,4472.0,47.3737,47.4061,47.3656,47.4061,4472.0
2019-04-01 13:45:00,58.56,58.56,58.51,58.51,14613.0,47.4061,47.4061,47.3656,47.3656,14613.0
2019-04-01 13:50:00,58.52,58.52,58.48,58.49,6170.0,47.3737,47.3737,47.3414,47.3495,6170.0
2019-04-01 13:55:00,58.48,58.5,58.46,58.47,10177.0,47.3414,47.3576,47.3252,47.3333,10177.0
2019-04-01 14:00:00,58.47,58.47,58.41,58.47,13979.0,47.3333,47.3333,47.2847,47.3333,13979.0
2019-04-01 14:05:00,58.46,58.47,58.44,58.45,6663.0,47.3252,47.3333,47.309,47.3171,6663.0
2019-04-01 14:10:00,58.45,58.48,58.41,58.43,14265.0,47.3171,47.3414,47.2847,47.3009,14265.0
2019-04-01 14:15:00,58.42,58.44,58.39,58.4,8763.0,47.2928,47.309,47.2685,47.2766,8763.0
2019-04-01 14:20:00,58.41,58.41,58.37,58.39,8675.0,47.2847,47.2847,47.2523,47.2685,8675.0
2019-04-01 14:25:00,58.4,58.4,58.37,58.37,9535.0,47.2766,47.2766,47.2523,47.2523,9535.0
2019-04-01 14:30:00,58.38,58.43,58.36,58.43,8516.0,47.2604,47.3009,47.2442,47.3009,8516.0
2019-04-01 14:35:00,58.43,58.47,58.42,58.44,14263.0,47.3009,47.3333,47.2928,47.309,14263.0
2019-04-01 14:40:00,58.44,58.49,58.43,58.49,9201.0,47.309,47.3495,47.3009,47.3495,9201.0
2019-04-01 14:45:00,58.48,58.5,58.4,58.41,20534.0,47.3414,47.3576,47.2766,47.2847,20534.0
2019-04-01 14:50:00,58.4,58.42,58.38,58.4,14356.0,47.2766,47.2928,47.2604,47.2766,14356.0
2019-04-01 14:55:00,58.4,58.43,58.38,58.39,8503.0,47.2766,47.3009,47.2604,47.2685,8503.0
2019-04-01 15:00:00,58.38,58.38,58.27,58.29,20733.0,47.2604,47.2604,47.1714,47.1876,20733.0
2019-04-01 15:05:00,58.3,58.34,58.27,58.29,14486.0,47.1956,47.228,47.1714,47.1876,14486.0
2019-04-01 15:10:00,58.3,58.33,58.29,58.33,10858.0,47.1956,47.2199,47.1876,47.2199,10858.0
2019-04-01 15:15:00,58.32,58.33,58.28,58.33,15835.0,47.2118,47.2199,47.1795,47.2199,15835.0
2019-04-01 15:20:00,58.32,58.37,58.28,58.35,24147.0,47.2118,47.2523,47.1795,47.2361,24147.0
2019-04-01 15:25:00,58.36,58.4,58.35,58.4,26624.0,47.2442,47.2766,47.2361,47.2766,26624.0
2019-04-01 15:30:00,58.4,58.43,58.37,58.41,30075.0,47.2766,47.3009,47.2523,47.2847,30075.0
2019-04-01 15:35:00,58.4,58.47,58.4,58.45,41172.0,47.2766,47.3333,47.2766,47.3171,41172.0
2019-04-01 15:40:00,58.46,58.47,58.37,58.41,39398.0,47.3252,47.3333,47.2523,47.2847,39398.0
2019-04-01 15:45:00,58.4,58.48,58.4,58.46,40681.0,47.2766,47.3414,47.2766,47.3252,40681.0
2019-04-01 15:50:00,58.46,58.55,58.46,58.54,75120.0,47.3252,47.398,47.3252,47.3899,75120.0
2019-04-01 15:55:00,58.54,58.64,58.53,58.54,215083.0,47.3899,47.4709,47.3818,47.3899,215083.0
2019-04-02 09:30:00,58.69,58.73,58.41,58.57,230269.0,47.5114,47.5437,47.2847,47.4142,230269.0
2019-04-02 09:35:00,58.57,58.67,58.4,58.51,42681.0,47.4142,47.4952,47.2766,47.3656,42681.0
2019-04-02 09:40:00,58.52,58.62,58.41,58.45,28383.0,47.3737,47.4547,47.2847,47.3171,28383.0
2019-04-02 09:45:00,58.44,58.59,58.43,58.48,32480.0,47.309,47.4304,47.3009,47.3414,32480.0
2019-04-02 09:50:00,58.47,58.5,58.43,58.43,32234.0,47.3333,47.3576,47.3009,47.3009,32234.0
2019-04-02 09:55:00,58.44,58.46,58.35,58.35,74207.0,47.309,47.3252,47.2361,47.2361,74207.0
2019-04-02 10:00:00,58.34,58.42,58.28,58.39,74111.0,47.228,47.2928,47.1795,47.2685,74111.0
2019-04-02 10:05:00,58.38,58.42,58.27,58.37,26268.0,47.2604,47.2928,47.1714,47.2523,26268.0
2019-04-02 10:10:00,58.37,58.56,58.37,58.5,27933.0,47.2523,47.4061,47.2523,47.3576,27933.0
2019-04-02 10:15:00,58.5,58.59,58.48,58.49,14008.0,47.3576,47.4304,47.3414,47.3495,14008.0
2019-04-02 10:20:00,58.49,58.55,58.47,58.52,19031.0,47.3495,47.398,47.3333,47.3737,19031.0
2019-04-02 10:25:00,58.51,58.58,58.5,58.57,15773.0,47.3656,47.4223,47.3576,47.4142,15773.0
2019-04-02 10:30:00,58.58,58.59,58.52,58.53,34314.0,47.4223,47.4304,47.3737,47.3818,34314.0
2019-04-02 10:35:00,58.53,58.59,58.47,58.56,23303.0,47.3818,47.4304,47.3333,47.4061,23303.0
2019-04-02 10:40:00,58.55,58.56,58.48,58.51,19038.0,47.398,47.4061,47.3414,47.3656,19038.0
2019-04-02 10:45:00,58.51,58.54,58.49,58.53,22827.0,47.3656,47.3899,47.3495,47.3818,22827.0
2019-04-02 10:50:00,58.53,58.59,58.5,58.59,13676.0,47.3818,47.4304,47.3576,47.4304,13676.0
2019-04-02 10:55:00,58.59,58.62,58.55,58.58,17521.0,47.4304,47.4547,47.398,47.4223,17521.0
2019-04-02 11:00:00,58.58,58.65,58.56,58.63,21023.0,47.4223,47.479,47.4061,47.4628,21023.0
2019-04-02 11:05:00,58.63,58.63,58.49,58.52,28188.0,47.4628,47.4628,47.3495,47.3737,28188.0
2019-04-02 11:10:00,58.52,58.56,58.49,58.49,89821.0,47.3737,47.4061,47.3495,47.3495,89821.0
2019-04-02 11:15:00,58.49,58.5,58.41,58.45,27477.0,47.3495,47.3576,47.2847,47.3171,27477.0
2019-04-02 11:20:00,58.45,58.47,58.42,58.47,17309.0,47.3171,47.3333,47.2928,47.3333,17309.0
2019-04-02 11:25:00,58.46,58.49,58.46,58.47,16587.0,47.3252,47.3495,47.3252,47.3333,16587.0
2019-04-02 11:30:00,58.47,58.49,58.41,58.42,30041.0,47.3333,47.3495,47.2847,47.2928,30041.0
2019-04-02 11:35:00,58.42,58.45,58.41,58.43,10108.0,47.2928,47.3171,47.2847,47.3009,10108.0
2019-04-02 11:40:00,58.43,58.48,58.39,58.41,50171.0,47.3009,47.3414,47.2685,47.2847,50171.0
2019-04-02 11:45:00,58.41,58.46,58.4,58.44,15052.0,47.2847,47.3252,47.2766,47.309,15052.0
2019-04-02 11:50:00,58.45,58.48,58.44,58.48,18967.0,47.3171,47.3414,47.309,47.3414,18967.0
2019-04-02 11:55:00,58.48,58.5,58.47,58.5,13825.0,47.3414,47.3576,47.3333,47.3576,13825.0
2019-04-02 12:00:00,58.5,58.52,58.48,58.49,12882.0,47.3576,47.3737,47.3414,47.3495,12882.0
2019-04-02 12:05:00,58.48,58.5,58.45,58.5,10287.0,47.3414,47.3576,47.3171,47.3576,10287.0
2019-04-02 12:10:00,58.5,58.57,58.5,58.55,43454.0,47.3576,47.4142,47.3576,47.398,43454.0
2019-04-02 12:15:00,58.55,58.64,58.55,58.64,29007.0,47.398,47.4709,47.398,47.4709,29007.0
2019-04-02 12:20:00,58.63,58.63,58.55,58.57,13317.0,47.4628,47.4628,47.398,47.4142,13317.0
2019-04-02 12:25:00,58.58,58.66,58.55,58.66,19607.0,47.4223,47.4871,47.398,47.4871,19607.0
2019-04-02 12:30:00,58.66,58.68,58.61,58.63,16266.0,47.4871,47.5033,47.4466,47.4628,16266.0
2019-04-02 12:35:00,58.62,58.65,58.59,58.65,13996.0,47.4547,47.479,47.4304,47.479,13996.0
2019-04-02 12:40:00,58.65,58.66,58.63,58.65,8177.0,47.479,47.4871,47.4628,47.479,8177.0
2019-04-02 12:45:00,58.65,58.65,58.62,58.62,10731.0,47.479,47.479,47.4547,47.4547,10731.0
2019-04-02 12:50:00,58.62,58.7,58.62,58.69,36925.0,47.4547,47.5195,47.4547,47.5114,36925.0
2019-04-02 12:55:00,58.68,58.76,58.67,58.72,48577.0,47.5033,47.568,47.4952,47.5357,48577.0
2019-04-02 13:00:00,58.71,58.73,58.7,58.73,8760.0,47.5276,47.5437,47.5195,47.5437,8760.0
2019-04-02 13:05:00,58.73,58.76,58.73,58.76,8940.0,47.5437,47.568,47.5437,47.568,8940.0
2019-04-02 13:10:00,58.76,58.76,58.7,58.7,9144.0,47.568,47.568,47.5195,47.5195,9144.0
2019-04-02 13:15:00,58.7,58.71,58.67,58.67,7275.0,47.5195,47.5276,47.4952,47.4952,7275.0
2019-04-02 13:20:00,58.67,58.72,58.67,58.7,14537.0,47.4952,47.5357,47.4952,47.5195,14537.0
2019-04-02 13:25:00,58.7,58.72,58.69,58.71,8909.0,47.5195,47.5357,47.5114,47.5276,8909.0
2019-04-02 13:30:00,58.71,58.71,58.64,58.68,16032.0,47.5276,47.5276,47.4709,47.5033,16032.0
2019-04-02 13:35:00,58.68,58.74,58.68,58.72,15533.0,47.5033,47.5518,47.5033,47.5357,15533.0
2019-04-02 13:40:00,58.71,58.71,58.67,58.69,11858.0,47.5276,47.5276,47.4952,47.5114,11858.0
2019-04-02 13:45:00,58.69,58.72,58.67,58.7,9143.0,47.5114,47.5357,47.4952,47.5195,9143.0
2019-04-02 13:50:00,58.7,58.73,58.69,58.72,6450.0,47.5195,47.5437,47.5114,47.5357,6450.0
2019-04-02 13:55:00,58.73,58.78,58.72,58.78,30595.0,47.5437,47.5842,47.5357,47.5842,30595.0
2019-04-02 14:00:00,58.79,58.79,58.73,58.75,10226.0,47.5923,47.5923,47.5437,47.5599,10226.0
2019-04-02 14:05:00,58.75,58.83,58.75,58.81,10607.0,47.5599,47.6247,47.5599,47.6085,10607.0
2019-04-02 14:10:00,58.81,58.82,58.77,58.79,16504.0,47.6085,47.6166,47.5761,47.5923,16504.0
2019-04-02 14:15:00,58.79,58.8,58.77,58.8,9310.0,47.5923,47.6004,47.5761,47.6004,9310.0
2019-04-02 14:20:00,58.8,58.88,58.8,58.88,15997.0,47.6004,47.6652,47.6004,47.6652,15997.0
2019-04-02 14:25:00,58.88,58.92,58.88,58.88,12982.0,47.6652,47.6976,47.6652,47.6652,12982.0
2019-04-02 14:30:00,58.89,58.92,58.88,58.91,18580.0,47.6733,47.6976,47.6652,47.6895,18580.0
2019-04-02 14:35:00,58.92,58.93,58.88,58.93,18686.0,47.6976,47.7057,47.6652,47.7057,18686.0
2019-04-02 14:40:00,58.93,58.96,58.91,58.94,16568.0,47.7057,47.7299,47.6895,47.7137,16568.0
2019-04-02 14:45:00,58.93,58.94,58.92,58.93,13170.0,47.7057,47.7137,47.6976,47.7057,13170.0
2019-04-02 14:50:00,58.93,58.94,58.89,58.91,13126.0,47.7057,47.7137,47.6733,47.6895,13126.0
2019-04-02 14:55:00,58.92,58.95,58.9,58.92,11434.0,47.6976,47.7218,47.6814,47.6976,11434.0
2019-04-02 15:00:00,58.93,58.95,58.92,58.94,10119.0,47.7057,47.7218,47.6976,47.7137,10119.0
2019-04-02 15:05:00,58.94,58.99,58.9,58.97,25712.0,47.7137,47.7542,47.6814,47.738,25712.0
2019-04-02 15:10:00,58.98,58.98,58.94,58.97,18908.0,47.7461,47.7461,47.7137,47.738,18908.0
2019-04-02 15:15:00,58.96,58.96,58.92,58.93,13491.0,47.7299,47.7299,47.6976,47.7057,13491.0
2019-04-02 15:20:00,58.93,58.94,58.89,58.89,31379.0,47.7057,47.7137,47.6733,47.6733,31379.0
2019-04-02 15:25:00,58.89,58.94,58.88,58.94,28959.0,47.6733,47.7137,47.6652,47.7137,28959.0
2019-04-02 15:30:00,58.93,58.99,58.9,58.98,35435.0,47.7057,47.7542,47.6814,47.7461,35435.0
2019-04-02 15:35:00,58.97,59.06,58.95,59.05,34916.0,47.738,47.8109,47.7218,47.8028,34916.0
2019-04-02 15:40:00,59.05,59.08,59.02,59.08,48131.0,47.8028,47.8271,47.7785,47.8271,48131.0
2019-04-02 15:45:00,59.08,59.1,58.98,59.0,69387.0,47.8271,47.8433,47.7461,47.7623,69387.0
2019-04-02 15:50:00,59.0,59.08,59.0,59.04,59232.0,47.7623,47.8271,47.7623,47.7947,59232.0
2019-04-02 15:55:00,59.03,59.08,58.99,59.06,166193.0,47.7866,47.8271,47.7542,47.8109,166193.0
2019-04-03 09:30:00,59.1,59.12,58.76,58.77,35449.0,47.8433,47.8595,47.568,47.5761,35449.0
2019-04-03 09:35:00,58.81,58.86,58.57,58.63,18637.0,47.6085,47.649,47.4142,47.4628,18637.0
2019-04-03 09:40:00,58.61,58.64,58.54,58.6,20540.0,47.4466,47.4709,47.3899,47.4385,20540.0
2019-04-03 09:45:00,58.6,58.85,58.59,58.85,30098.0,47.4385,47.6409,47.4304,47.6409,30098.0
2019-04-03 09:50:00,58.85,58.87,58.78,58.8,22668.0,47.6409,47.6571,47.5842,47.6004,22668.0
2019-04-03 09:55:00,58.8,58.82,58.74,58.8,28244.0,47.6004,47.6166,47.5518,47.6004,28244.0
2019-04-03 10:00:00,58.79,58.87,58.71,58.72,35249.0,47.5923,47.6571,47.5276,47.5357,35249.0
2019-04-03 10:05:00,58.71,58.77,58.69,58.74,13385.0,47.5276,47.5761,47.5114,47.5518,13385.0
2019-04-03 10:10:00,58.74,58.74,58.67,58.73,13177.0,47.5518,47.5518,47.4952,47.5437,13177.0
2019-04-03 10:15:00,58.73,58.75,58.69,58.75,32064.0,47.5437,47.5599,47.5114,47.5599,32064.0
2019-04-03 10:20:00,58.73,58.76,58.72,58.74,11960.0,47.5437,47.568,47.5357,47.5518,11960.0
2019-04-03 10:25:00,58.74,58.79,58.72,58.77,16497.0,47.5518,47.5923,47.5357,47.5761,16497.0
2019-04-03 10:30:00,58.78,58.86,58.76,58.85,17682.0,47.5842,47.649,47.568,47.6409,17682.0
2019-04-03 10:35:00,58.86,58.9,58.83,58.87,35824.0,47.649,47.6814,47.6247,47.6571,35824.0
2019-04-03 10:40:00,58.87,58.89,58.72,58.75,28225.0,47.6571,47.6733,47.5357,47.5599,28225.0
2019-04-03 10:45:00,58.74,58.78,58.73,58.75,11596.0,47.5518,47.5842,47.5437,47.5599,11596.0
2019-04-03 10:50:00,58.75,58.77,58.74,58.77,8276.0,47.5599,47.5761,47.5518,47.5761,8276.0
2019-04-03 10:55:00,58.76,58.76,58.71,58.72,9962.0,47.568,47.568,47.5276,47.5357,9962.0
2019-04-03 11:00:00,58.72,58.83,58.7,58.83,15434.0,47.5357,47.6247,47.5195,47.6247,15434.0
2019-04-03 11:05:00,58.82,58.87,58.77,58.87,19946.0,47.6166,47.6571,47.5761,47.6571,19946.0
2019-04-03 11:10:00,58.88,58.94,58.83,58.93,22494.0,47.6652,47.7137,47.6247,47.7057,22494.0
2019-04-03 11:15:00,58.92,59.02,58.92,58.99,12543.0,47.6976,47.7785,47.6976,47.7542,12543.0
2019-04-03 11:20:00,59.0,59.0,58.93,58.95,13075.0,47.7623,47.7623,47.7057,47.7218,13075.0
2019-04-03 11:25:00,58.95,58.98,58.87,58.98,19983.0,47.7218,47.7461,47.6571,47.7461,19983.0
2019-04-03 11:30:00,58.98,58.98,58.89,58.9,13890.0,47.7461,47.7461,47.6733,47.6814,13890.0
2019-04-03 11:35:00,58.91,58.95,58.91,58.93,6371.0,47.6895,47.7218,47.6895,47.7057,6371.0
2019-04-03 11:40:00,58.92,58.99,58.92,58.95,8837.0,47.6976,47.7542,47.6976,47.7218,8837.0
2019-04-03 11:45:00,58.96,58.97,58.92,58.94,9644.0,47.7299,47.738,47.6976,47.7137,9644.0
2019-04-03 11:50:00,58.94,58.95,58.89,58.9,6399.0,47.7137,47.7218,47.6733,47.6814,6399.0
2019-04-03 11:55:00,58.91,58.93,58.86,58.86,10016.0,47.6895,47.7057,47.649,47.649,10016.0
2019-04-03 12:00:00,58.87,58.93,58.87,58.91,9128.0,47.6571,47.7057,47.6571,47.6895,9128.0
2019-04-03 12:05:00,58.9,58.98,58.89,58.96,5410.0,47.6814,47.7461,47.6733,47.7299,5410.0
2019-04-03 12:10:00,58.95,58.96,58.92,58.92,8929.0,47.7218,47.7299,47.6976,47.6976,8929.0
2019-04-03 12:15:00,58.91,59.01,58.91,59.0,12330.0,47.6895,47.7704,47.6895,47.7623,12330.0
2019-04-03 12:20:00,59.0,59.0,58.97,58.98,7180.0,47.7623,47.7623,47.738,47.7461,7180.0
2019-04-03 12:25:00,58.98,58.98,58.95,58.97,8169.0,47.7461,47.7461,47.7218,47.738,8169.0
2019-04-03 12:30:00,58.97,59.02,58.97,59.02,9805.0,47.738,47.7785,47.738,47.7785,9805.0
2019-04-03 12:35:00,59.02,59.03,58.98,58.99,12348.0,47.7785,47.7866,47.7461,47.7542,12348.0
2019-04-03 12:40:00,59.0,59.01,58.98,59.0,10179.0,47.7623,47.7704,47.7461,47.7623,10179.0
2019-04-03 12:45:00,59.0,59.0,58.98,59.0,6606.0,47.7623,47.7623,47.7461,47.7623,6606.0
2019-04-03 12:50:00,59.0,59.03,58.99,59.03,9275.0,47.7623,47.7866,47.7542,47.7866,9275.0
2019-04-03 12:55:00,59.02,59.03,58.99,59.01,6370.0,47.7785,47.7866,47.7542,47.7704,6370.0
2019-04-03 13:00:00,59.01,59.03,58.98,59.01,22356.0,47.7704,47.7866,47.7461,47.7704,22356.0
2019-04-03 13:05:00,59.02,59.03,58.99,58.99,8228.0,47.7785,47.7866,47.7542,47.7542,8228.0
2019-04-03 13:10:00,58.99,59.02,58.98,59.02,12281.0,47.7542,47.7785,47.7461,47.7785,12281.0
2019-04-03 13:15:00,59.01,59.04,58.97,59.03,10510.0,47.7704,47.7947,47.738,47.7866,10510.0
2019-04-03 13:20:00,59.02,59.03,59.01,59.02,5937.0,47.7785,47.7866,47.7704,47.7785,5937.0
2019-04-03 13:25:00,59.02,59.04,59.01,59.02,5641.0,47.7785,47.7947,47.7704,47.7785,5641.0
2019-04-03 13:30:00,59.02,59.04,59.01,59.01,5802.0,47.7785,47.7947,47.7704,47.7704,5802.0
2019-04-03 13:35:00,59.02,59.02,58.97,58.98,8260.0,47.7785,47.7785,47.738,47.7461,8260.0
2019-04-03 13:40:00,58.98,58.98,58.94,58.94,6904.0,47.7461,47.7461,47.7137,47.7137,6904.0
2019-04-03 13:45:00,58.95,58.98,58.94,58.96,10738.0,47.7218,47.7461,47.7137,47.7299,10738.0
2019-04-03 13:50:00,58.96,58.97,58.93,58.96,7702.0,47.7299,47.738,47.7057,47.7299,7702.0
2019-04-03 13:55:00,58.96,58.97,58.94,58.95,4967.0,47.7299,47.738,47.7137,47.7218,4967.0
2019-04-03 14:00:00,58.94,58.96,58.92,58.94,11715.0,47.7137,47.7299,47.6976,47.7137,11715.0
2019-04-03 14:05:00,58.95,59.04,58.95,59.04,11753.0,47.7218,47.7947,47.7218,47.7947,11753.0
2019-04-03 14:10:00,59.04,59.04,59.01,59.01,6490.0,47.7947,47.7947,47.7704,47.7704,6490.0
2019-04-03 14:15:00,59.0,59.03,58.96,58.96,7316.0,47.7623,47.7866,47.7299,47.7299,7316.0
2019-04-03 14:20:00,58.96,58.97,58.92,58.93,8682.0,47.7299,47.738,47.6976,47.7057,8682.0
2019-04-03 14:25:00,58.94,58.96,58.92,58.92,7388.0,47.7137,47.7299,47.6976,47.6976,7388.0
2019-04-03 14:30:00,58.92,58.93,58.87,58.88,4568.0,47.6976,47.7057,47.6571,47.6652,4568.0
2019-04-03 14:35:00,58.88,58.92,58.87,58.89,10070.0,47.6652,47.6976,47.6571,47.6733,10070.0
2019-04-03 14:40:00,58.89,58.9,58.87,58.89,7700.0,47.6733,47.6814,47.6571,47.6733,7700.0
2019-04-03 14:45:00,58.88,58.92,58.87,58.91,7629.0,47.6652,47.6976,47.6571,47.6895,7629.0
2019-04-03 14:50:00,58.91,58.93,58.89,58.92,11240.0,47.6895,47.7057,47.6733,47.6976,11240.0
2019-04-03 14:55:00,58.92,58.93,58.88,58.89,11059.0,47.6976,47.7057,47.6652,47.6733,11059.0
2019-04-03 15:00:00,58.88,58.91,58.86,58.89,11656.0,47.6652,47.6895,47.649,47.6733,11656.0
2019-04-03 15:05:00,58.89,58.89,58.83,58.84,5676.0,47.6733,47.6733,47.6247,47.6328,5676.0
2019-04-03 15:10:00,58.84,58.84,58.8,58.81,8899.0,47.6328,47.6328,47.6004,47.6085,8899.0
2019-04-03 15:15:00,58.81,58.84,58.8,58.82,16549.0,47.6085,47.6328,47.6004,47.6166,16549.0
2019-04-03 15:20:00,58.83,58.89,58.82,58.89,16459.0,47.6247,47.6733,47.6166,47.6733,16459.0
2019-04-03 15:25:00,58.89,58.89,58.83,58.84,11889.0,47.6733,47.6733,47.6247,47.6328,11889.0
2019-04-03 15:30:00,58.84,58.86,58.8,58.8,13660.0,47.6328,47.649,47.6004,47.6004,13660.0
2019-04-03 15:35:00,58.81,58.89,58.81,58.85,21948.0,47.6085,47.6733,47.6085,47.6409,21948.0
2019-04-03 15:40:00,58.85,58.86,58.82,58.84,21204.0,47.6409,47.649,47.6166,47.6328,21204.0
2019-04-03 15:45:00,58.85,58.87,58.83,58.85,27801.0,47.6409,47.6571,47.6247,47.6409,27801.0
2019-04-03 15:50:00,58.84,58.86,58.79,58.82,62472.0,47.6328,47.649,47.5923,47.6166,62472.0
2019-04-03 15:55:00,58.82,58.86,58.73,58.83,206314.0,47.6166,47.649,47.5437,47.6247,206314.0
2019-04-04 09:30:00,59.1,59.1,58.82,58.89,21126.0,47.8433,47.8433,47.6166,47.6733,21126.0
2019-04-04 09:35:00,58.91,59.04,58.88,58.88,19467.0,47.6895,47.7947,47.6652,47.6652,19467.0
2019-04-04 09:40:00,58.87,58.91,58.84,58.88,9248.0,47.6571,47.6895,47.6328,47.6652,9248.0
2019-04-04 09:45:00,58.88,58.93,58.76,58.78,10761.0,47.6652,47.7057,47.568,47.5842,10761.0
2019-04-04 09:50:00,58.78,58.79,58.71,58.75,13914.0,47.5842,47.5923,47.5276,47.5599,13914.0
2019-04-04 09:55:00,58.75,58.81,58.73,58.78,21159.0,47.5599,47.6085,47.5437,47.5842,21159.0
2019-04-04 10:00:00,58.8,58.81,58.76,58.78,25522.0,47.6004,47.6085,47.568,47.5842,25522.0
2019-04-04 10:05:00,58.78,58.79,58.73,58.75,20448.0,47.5842,47.5923,47.5437,47.5599,20448.0
2019-04-04 10:10:00,58.74,58.79,58.74,58.78,22534.0,47.5518,47.5923,47.5518,47.5842,22534.0
2019-04-04 10:15:00,58.79,58.82,58.75,58.77,20433.0,47.5923,47.6166,47.5599,47.5761,20433.0
2019-04-04 10:20:00,58.76,58.81,58.76,58.8,14664.0,47.568,47.6085,47.568,47.6004,14664.0
2019-04-04 10:25:00,58.8,58.81,58.77,58.78,6000.0,47.6004,47.6085,47.5761,47.5842,6000.0
2019-04-04 10:30:00,58.8,58.83,58.78,58.81,16128.0,47.6004,47.6247,47.5842,47.6085,16128.0
2019-04-04 10:35:00,58.81,58.85,58.81,58.84,23667.0,47.6085,47.6409,47.6085,47.6328,23667.0
2019-04-04 10:40:00,58.84,58.84,58.79,58.8,26876.0,47.6328,47.6328,47.5923,47.6004,26876.0
2019-04-04 10:45:00,58.8,58.8,58.73,58.74,62807.0,47.6004,47.6004,47.5437,47.5518,62807.0
2019-04-04 10:50:00,58.73,58.79,58.72,58.78,77553.0,47.5437,47.5923,47.5357,47.5842,77553.0
2019-04-04 10:55:00,58.79,58.83,58.78,58.8,18240.0,47.5923,47.6247,47.5842,47.6004,18240.0
2019-04-04 11:00:00,58.79,58.89,58.78,58.86,25058.0,47.5923,47.6733,47.5842,47.649,25058.0
2019-04-04 11:05:00,58.86,58.86,58.83,58.84,16658.0,47.649,47.649,47.6247,47.6328,16658.0
2019-04-04 11:10:00,58.85,58.9,58.84,58.9,25284.0,47.6409,47.6814,47.6328,47.6814,25284.0
2019-04-04 11:15:00,58.9,58.91,58.85,58.86,28382.0,47.6814,47.6895,47.6409,47.649,28382.0
2019-04-04 11:20:00,58.85,58.92,58.85,58.89,74892.0,47.6409,47.6976,47.6409,47.6733,74892.0
2019-04-04 11:25:00,58.88,58.91,58.85,58.89,87900.0,47.6652,47.6895,47.6409,47.6733,87900.0
2019-04-04 11:30:00,58.89,58.89,58.83,58.84,44466.0,47.6733,47.6733,47.6247,47.6328,44466.0
2019-04-04 11:35:00,58.83,58.89,58.82,58.88,72688.0,47.6247,47.6733,47.6166,47.6652,72688.0
2019-04-04 11:40:00,58.89,58.94,58.88,58.9,25222.0,47.6733,47.7137,47.6652,47.6814,25222.0
2019-04-04 11:45:00,58.9,58.98,58.88,58.93,18572.0,47.6814,47.7461,47.6652,47.7057,18572.0
2019-04-04 11:50:00,58.93,58.95,58.91,58.91,9361.0,47.7057,47.7218,47.6895,47.6895,9361.0
2019-04-04 11:55:00,58.9,58.92,58.9,58.9,14579.0,47.6814,47.6976,47.6814,47.6814,14579.0
2019-04-04 12:00:00,58.9,59.02,58.9,59.0,30745.0,47.6814,47.7785,47.6814,47.7623,30745.0
2019-04-04 12:05:00,59.0,59.01,58.97,59.0,14689.0,47.7623,47.7704,47.738,47.7623,14689.0
2019-04-04 12:10:00,58.99,59.01,58.98,59.01,12289.0,47.7542,47.7704,47.7461,47.7704,12289.0
2019-04-04 12:15:00,59.0,59.0,58.95,58.97,11195.0,47.7623,47.7623,47.7218,47.738,11195.0
2019-04-04 12:20:00,58.98,59.14,58.98,59.14,30001.0,47.7461,47.8757,47.7461,47.8757,30001.0
2019-04-04 12:25:00,59.14,59.24,59.13,59.23,37490.0,47.8757,47.9566,47.8676,47.9485,37490.0
2019-04-04 12:30:00,59.23,59.23,59.16,59.17,14933.0,47.9485,47.9485,47.8918,47.8999,14933.0
2019-04-04 12:35:00,59.18,59.29,59.17,59.25,47963.0,47.908,47.9971,47.8999,47.9647,47963.0
2019-04-04 12:40:00,59.24,59.25,59.2,59.23,14650.0,47.9566,47.9647,47.9242,47.9485,14650.0
2019-04-04 12:45:00,59.23,59.24,59.18,59.21,12674.0,47.9485,47.9566,47.908,47.9323,12674.0
2019-04-04 12:50:00,59.21,59.21,59.17,59.19,22101.0,47.9323,47.9323,47.8999,47.9161,22101.0
2019-04-04 12:55:00,59.19,59.24,59.18,59.23,12262.0,47.9161,47.9566,47.908,47.9485,12262.0
2019-04-04 13:00:00,59.23,59.26,59.21,59.26,16214.0,47.9485,47.9728,47.9323,47.9728,16214.0
2019-04-04 13:05:00,59.27,59.29,59.23,59.23,17965.0,47.9809,47.9971,47.9485,47.9485,17965.0
2019-04-04 13:10:00,59.23,59.29,59.22,59.27,20484.0,47.9485,47.9971,47.9404,47.9809,20484.0
2019-04-04 13:15:00,59.27,59.3,59.23,59.28,26020.0,47.9809,48.0052,47.9485,47.989,26020.0
2019-04-04 13:20:00,59.29,59.34,59.28,59.34,17825.0,47.9971,48.0376,47.989,48.0376,17825.0
2019-04-04 13:25:00,59.33,59.34,59.28,59.3,19183.0,48.0295,48.0376,47.989,48.0052,19183.0
2019-04-04 13:30:00,59.3,59.3,59.25,59.27,28829.0,48.0052,48.0052,47.9647,47.9809,28829.0
2019-04-04 13:35:00,59.27,59.28,59.25,59.27,9721.0,47.9809,47.989,47.9647,47.9809,9721.0
2019-04-04 13:40:00,59.27,59.32,59.26,59.32,17557.0,47.9809,48.0214,47.9728,48.0214,17557.0
2019-04-04 13:45:00,59.31,59.32,59.3,59.31,12559.0,48.0133,48.0214,48.0052,48.0133,12559.0
2019-04-04 13:50:00,59.32,59.34,59.31,59.33,8463.0,48.0214,48.0376,48.0133,48.0295,8463.0
2019-04-04 13:55:00,59.33,59.34,59.27,59.29,16787.0,48.0295,48.0376,47.9809,47.9971,16787.0
2019-04-04 14:00:00,59.29,59.29,59.26,59.29,13343.0,47.9971,47.9971,47.9728,47.9971,13343.0
2019-04-04 14:05:00,59.29,59.29,59.27,59.28,10209.0,47.9971,47.9971,47.9809,47.989,10209.0
2019-04-04 14:10:00,59.28,59.3,59.27,59.3,35982.0,47.989,48.0052,47.9809,48.0052,35982.0
2019-04-04 14:15:00,59.3,59.34,59.29,59.34,17394.0,48.0052,48.0376,47.9971,48.0376,17394.0
2019-04-04 14:20:00,59.34,59.38,59.33,59.38,36510.0,48.0376,48.0699,48.0295,48.0699,36510.0
2019-04-04 14:25:00,59.38,59.39,59.35,59.38,21384.0,48.0699,48.078,48.0457,48.0699,21384.0
2019-04-04 14:30:00,59.38,59.4,59.37,59.4,21098.0,48.0699,48.0861,48.0618,48.0861,21098.0
2019-04-04 14:35:00,59.4,59.4,59.36,59.38,16148.0,48.0861,48.0861,48.0537,48.0699,16148.0
2019-04-04 14:40:00,59.38,59.41,59.37,59.41,24636.0,48.0699,48.0942,48.0618,48.0942,24636.0
2019-04-04 14:45:00,59.4,59.44,59.4,59.43,24342.0,48.0861,48.1185,48.0861,48.1104,24342.0
2019-04-04 14:50:00,59.44,59.48,59.41,59.42,31503.0,48.1185,48.1509,48.0942,48.1023,31503.0
2019-04-04 14:55:00,59.41,59.43,59.33,59.35,51974.0,48.0942,48.1104,48.0295,48.0457,51974.0
2019-04-04 15:00:00,59.36,59.41,59.36,59.38,31071.0,48.0537,48.0942,48.0537,48.0699,31071.0
2019-04-04 15:05:00,59.37,59.37,59.27,59.32,29902.0,48.0618,48.0618,47.9809,48.0214,29902.0
2019-04-04 15:10:00,59.32,59.41,59.31,59.35,34328.0,48.0214,48.0942,48.0133,48.0457,34328.0
2019-04-04 15:15:00,59.36,59.43,59.36,59.43,25916.0,48.0537,48.1104,48.0537,48.1104,25916.0
2019-04-04 15:20:00,59.42,59.43,59.33,59.36,23918.0,48.1023,48.1104,48.0295,48.0537,23918.0
2019-04-04 15:25:00,59.36,59.43,59.34,59.43,36803.0,48.0537,48.1104,48.0376,48.1104,36803.0
2019-04-04 15:30:00,59.43,59.5,59.43,59.49,45559.0,48.1104,48.1671,48.1104,48.159,45559.0
2019-04-04 15:35:00,59.49,59.5,59.41,59.44,50769.0,48.159,48.1671,48.0942,48.1185,50769.0
2019-04-04 15:40:00,59.44,59.45,59.37,59.41,62156.0,48.1185,48.1266,48.0618,48.0942,62156.0
2019-04-04 15:45:00,59.41,59.41,59.28,59.32,68876.0,48.0942,48.0942,47.989,48.0214,68876.0
2019-04-04 15:50:00,59.31,59.42,59.31,59.41,139582.0,48.0133,48.1023,48.0133,48.0942,139582.0
2019-04-04 15:55:00,59.41,59.42,59.3,59.31,304024.0,48.0942,48.1023,48.0052,48.0133,304024.0
2019-04-05 09:30:00,59.26,59.31,59.01,59.18,32356.0,47.9728,48.0133,47.7704,47.908,32356.0
2019-04-05 09:35:00,59.17,59.22,59.03,59.1,17426.0,47.8999,47.9404,47.7866,47.8433,17426.0
2019-04-05 09:40:00,59.1,59.18,59.06,59.17,9270.0,47.8433,47.908,47.8109,47.8999,9270.0
2019-04-05 09:45:00,59.17,59.22,59.14,59.19,12277.0,47.8999,47.9404,47.8757,47.9161,12277.0
2019-04-05 09:50:00,59.2,59.3,59.18,59.21,30831.0,47.9242,48.0052,47.908,47.9323,30831.0
2019-04-05 09:55:00,59.2,59.22,59.14,59.17,71145.0,47.9242,47.9404,47.8757,47.8999,71145.0
2019-04-05 10:00:00,59.17,59.2,59.13,59.19,17306.0,47.8999,47.9242,47.8676,47.9161,17306.0
2019-04-05 10:05:00,59.2,59.26,59.17,59.18,25704.0,47.9242,47.9728,47.8999,47.908,25704.0
2019-04-05 10:10:00,59.19,59.21,59.17,59.2,26961.0,47.9161,47.9323,47.8999,47.9242,26961.0
2019-04-05 10:15:00,59.2,59.32,59.19,59.32,68804.0,47.9242,48.0214,47.9161,48.0214,68804.0
2019-04-05 10:20:00,59.32,59.37,59.3,59.36,26388.0,48.0214,48.0618,48.0052,48.0537,26388.0
2019-04-05 10:25:00,59.36,59.41,59.35,59.39,10748.0,48.0537,48.0942,48.0457,48.078,10748.0
2019-04-05 10:30:00,59.4,59.42,59.31,59.32,25668.0,48.0861,48.1023,48.0133,48.0214,25668.0
2019-04-05 10:35:00,59.32,59.44,59.32,59.44,55199.0,48.0214,48.1185,48.0214,48.1185,55199.0
2019-04-05 10:40:00,59.44,59.44,59.36,59.44,15355.0,48.1185,48.1185,48.0537,48.1185,15355.0
2019-04-05 10:45:00,59.43,59.44,59.37,59.38,32278.0,48.1104,48.1185,48.0618,48.0699,32278.0
2019-04-05 10:50:00,59.39,59.43,59.36,59.38,19175.0,48.078,48.1104,48.0537,48.0699,19175.0
2019-04-05 10:55:00,59.38,59.38,59.3,59.32,22149.0,48.0699,48.0699,48.0052,48.0214,22149.0
2019-04-05 11:00:00,59.31,59.36,59.3,59.32,37155.0,48.0133,48.0537,48.0052,48.0214,37155.0
2019-04-05 11:05:00,59.31,59.34,59.31,59.32,17606.0,48.0133,48.0376,48.0133,48.0214,17606.0
2019-04-05 11:10:00,59.31,59.32,59.29,59.31,13837.0,48.0133,48.0214,47.9971,48.0133,13837.0
2019-04-05 11:15:00,59.32,59.36,59.3,59.3,16709.0,48.0214,48.0537,48.0052,48.0052,16709.0
2019-04-05 11:20:00,59.3,59.3,59.22,59.22,5380.0,48.0052,48.0052,47.9404,47.9404,5380.0
2019-04-05 11:25:00,59.23,59.24,59.21,59.22,7661.0,47.9485,47.9566,47.9323,47.9404,7661.0
2019-04-05 11:30:00,59.23,59.23,59.12,59.13,12830.0,47.9485,47.9485,47.8595,47.8676,12830.0
2019-04-05 11:35:00,59.13,59.13,59.09,59.12,25275.0,47.8676,47.8676,47.8352,47.8595,25275.0
2019-04-05 11:40:00,59.12,59.16,59.11,59.15,20031.0,47.8595,47.8918,47.8514,47.8837,20031.0
2019-04-05 11:45:00,59.15,59.15,59.07,59.08,10217.0,47.8837,47.8837,47.819,47.8271,10217.0
2019-04-05 11:50:00,59.07,59.17,59.07,59.14,9331.0,47.819,47.8999,47.819,47.8757,9331.0
2019-04-05 11:55:00,59.13,59.16,59.12,59.14,6379.0,47.8676,47.8918,47.8595,47.8757,6379.0
2019-04-05 12:00:00,59.14,59.27,59.13,59.25,11102.0,47.8757,47.9809,47.8676,47.9647,11102.0
2019-04-05 12:05:00,59.25,59.26,59.22,59.22,5115.0,47.9647,47.9728,47.9404,47.9404,5115.0
2019-04-05 12:10:00,59.22,59.23,59.16,59.19,9174.0,47.9404,47.9485,47.8918,47.9161,9174.0
2019-04-05 12:15:00,59.2,59.21,59.18,59.19,11238.0,47.9242,47.9323,47.908,47.9161,11238.0
2019-04-05 12:20:00,59.19,59.2,59.17,59.19,8159.0,47.9161,47.9242,47.8999,47.9161,8159.0
2019-04-05 12:25:00,59.19,59.21,59.18,59.2,7167.0,47.9161,47.9323,47.908,47.9242,7167.0
2019-04-05 12:30:00,59.2,59.22,59.19,59.2,8712.0,47.9242,47.9404,47.9161,47.9242,8712.0
2019-04-05 12:35:00,59.21,59.22,59.19,59.2,8485.0,47.9323,47.9404,47.9161,47.9242,8485.0
2019-04-05 12:40:00,59.21,59.21,59.18,59.2,5952.0,47.9323,47.9323,47.908,47.9242,5952.0
2019-04-05 12:45:00,59.21,59.21,59.17,59.18,9735.0,47.9323,47.9323,47.8999,47.908,9735.0
2019-04-05 12:50:00,59.17,59.18,59.15,59.17,6945.0,47.8999,47.908,47.8837,47.8999,6945.0
2019-04-05 12:55:00,59.17,59.21,59.16,59.2,14373.0,47.8999,47.9323,47.8918,47.9242,14373.0
2019-04-05 13:00:00,59.21,59.23,59.17,59.18,10519.0,47.9323,47.9485,47.8999,47.908,10519.0
2019-04-05 13:05:00,59.18,59.21,59.16,59.2,12029.0,47.908,47.9323,47.8918,47.9242,12029.0
2019-04-05 13:10:00,59.2,59.22,59.19,59.21,8283.0,47.9242,47.9404,47.9161,47.9323,8283.0
2019-04-05 13:15:00,59.21,59.24,59.2,59.23,12723.0,47.9323,47.9566,47.9242,47.9485,12723.0
2019-04-05 13:20:00,59.23,59.27,59.23,59.25,11683.0,47.9485,47.9809,47.9485,47.9647,11683.0
2019-04-05 13:25:00,59.26,59.27,59.24,59.25,6251.0,47.9728,47.9809,47.9566,47.9647,6251.0
2019-04-05 13:30:00,59.25,59.25,59.22,59.24,11310.0,47.9647,47.9647,47.9404,47.9566,11310.0
2019-04-05 13:35:00,59.23,59.27,59.23,59.27,23624.0,47.9485,47.9809,47.9485,47.9809,23624.0
2019-04-05 13:40:00,59.27,59.29,59.26,59.28,7913.0,47.9809,47.9971,47.9728,47.989,7913.0
2019-04-05 13:45:00,59.28,59.33,59.27,59.32,15566.0,47.989,48.0295,47.9809,48.0214,15566.0
2019-04-05 13:50:00,59.32,59.32,59.27,59.28,6519.0,48.0214,48.0214,47.9809,47.989,6519.0
2019-04-05 13:55:00,59.28,59.3,59.26,59.29,14642.0,47.989,48.0052,47.9728,47.9971,14642.0
2019-04-05 14:00:00,59.3,59.31,59.28,59.31,9006.0,48.0052,48.0133,47.989,48.0133,9006.0
2019-04-05 14:05:00,59.31,59.35,59.3,59.34,8770.0,48.0133,48.0457,48.0052,48.0376,8770.0
2019-04-05 14:10:00,59.33,59.34,59.32,59.32,5850.0,48.0295,48.0376,48.0214,48.0214,5850.0
2019-04-05 14:15:00,59.32,59.33,59.3,59.31,6238.0,48.0214,48.0295,48.0052,48.0133,6238.0
2019-04-05 14:20:00,59.31,59.32,59.28,59.28,7825.0,48.0133,48.0214,47.989,47.989,7825.0
2019-04-05 14:25:00,59.28,59.3,59.27,59.29,7703.0,47.989,48.0052,47.9809,47.9971,7703.0
2019-04-05 14:30:00,59.28,59.31,59.28,59.3,10780.0,47.989,48.0133,47.989,48.0052,10780.0
2019-04-05 14:35:00,59.3,59.33,59.3,59.3,7150.0,48.0052,48.0295,48.0052,48.0052,7150.0
2019-04-05 14:40:00,59.3,59.35,59.3,59.34,9792.0,48.0052,48.0457,48.0052,48.0376,9792.0
2019-04-05 14:45:00,59.35,59.41,59.32,59.41,11662.0,48.0457,48.0942,48.0214,48.0942,11662.0
2019-04-05 14:50:00,59.4,59.45,59.39,59.44,12401.0,48.0861,48.1266,48.078,48.1185,12401.0
2019-04-05 14:55:00,59.43,59.44,59.4,59.4,6860.0,48.1104,48.1185,48.0861,48.0861,6860.0
2019-04-05 15:00:00,59.41,59.47,59.4,59.46,22233.0,48.0942,48.1428,48.0861,48.1347,22233.0
2019-04-05 15:05:00,59.46,59.47,59.33,59.36,21205.0,48.1347,48.1428,48.0295,48.0537,21205.0
2019-04-05 15:10:00,59.37,59.42,59.36,59.41,8672.0,48.0618,48.1023,48.0537,48.0942,8672.0
2019-04-05 15:15:00,59.4,59.45,59.4,59.42,13028.0,48.0861,48.1266,48.0861,48.1023,13028.0
2019-04-05 15:20:00,59.42,59.52,59.4,59.51,18869.0,48.1023,48.1833,48.0861,48.1752,18869.0
2019-04-05 15:25:00,59.5,59.55,59.49,59.54,12693.0,48.1671,48.2076,48.159,48.1995,12693.0
2019-04-05 15:30:00,59.53,59.54,59.49,59.5,20836.0,48.1914,48.1995,48.159,48.1671,20836.0
2019-04-05 15:35:00,59.5,59.57,59.49,59.53,25100.0,48.1671,48.2238,48.159,48.1914,25100.0
2019-04-05 15:40:00,59.53,59.56,59.5,59.55,33701.0,48.1914,48.2157,48.1671,48.2076,33701.0
2019-04-05 15:45:00,59.55,59.63,59.51,59.63,35094.0,48.2076,48.2723,48.1752,48.2723,35094.0
2019-04-05 15:50:00,59.62,59.64,59.57,59.63,67549.0,48.2642,48.2804,48.2238,48.2723,67549.0
2019-04-05 15:55:00,59.63,59.7,59.62,59.68,166283.0,48.2723,48.329,48.2642,48.3128,166283.0
2019-04-08 09:30:00,59.55,59.73,59.39,59.49,25006.0,48.2076,48.3533,48.078,48.159,25006.0
2019-04-08 09:35:00,59.54,59.6,59.45,59.47,12934.0,48.1995,48.248,48.1266,48.1428,12934.0
2019-04-08 09:40:00,59.45,59.52,59.28,59.28,9100.0,48.1266,48.1833,47.989,47.989,9100.0
2019-04-08 09:45:00,59.29,59.32,59.19,59.21,16342.0,47.9971,48.0214,47.9161,47.9323,16342.0
2019-04-08 09:50:00,59.21,59.28,59.2,59.25,17954.0,47.9323,47.989,47.9242,47.9647,17954.0
2019-04-08 09:55:00,59.26,59.3,59.21,59.29,8886.0,47.9728,48.0052,47.9323,47.9971,8886.0
2019-04-08 10:00:00,59.29,59.3,59.24,59.25,12724.0,47.9971,48.0052,47.9566,47.9647,12724.0
2019-04-08 10:05:00,59.25,59.38,59.25,59.34,11542.0,47.9647,48.0699,47.9647,48.0376,11542.0
2019-04-08 10:10:00,59.32,59.35,59.24,59.27,11340.0,48.0214,48.0457,47.9566,47.9809,11340.0
2019-04-08 10:15:00,59.27,59.29,59.19,59.22,6320.0,47.9809,47.9971,47.9161,47.9404,6320.0
2019-04-08 10:20:00,59.21,59.28,59.21,59.26,4646.0,47.9323,47.989,47.9323,47.9728,4646.0
2019-04-08 10:25:00,59.26,59.26,59.18,59.18,8704.0,47.9728,47.9728,47.908,47.908,8704.0
2019-04-08 10:30:00,59.18,59.24,59.18,59.21,4759.0,47.908,47.9566,47.908,47.9323,4759.0
2019-04-08 10:35:00,59.2,59.23,59.13,59.15,4045.0,47.9242,47.9485,47.8676,47.8837,4045.0
2019-04-08 10:40:00,59.14,59.18,59.13,59.18,4400.0,47.8757,47.908,47.8676,47.908,4400.0
2019-04-08 10:45:00,59.2,59.22,59.13,59.15,9314.0,47.9242,47.9404,47.8676,47.8837,9314.0
2019-04-08 10:50:00,59.15,59.2,59.15,59.17,3938.0,47.8837,47.9242,47.8837,47.8999,3938.0
2019-04-08 10:55:00,59.17,59.17,59.09,59.12,8390.0,47.8999,47.8999,47.8352,47.8595,8390.0
2019-04-08 11:00:00,59.11,59.16,59.1,59.13,5974.0,47.8514,47.8918,47.8433,47.8676,5974.0
2019-04-08 11:05:00,59.14,59.16,59.12,59.15,18549.0,47.8757,47.8918,47.8595,47.8837,18549.0
2019-04-08 11:10:00,59.15,59.2,59.15,59.16,9316.0,47.8837,47.9242,47.8837,47.8918,9316.0
2019-04-08 11:15:00,59.16,59.2,59.16,59.19,9153.0,47.8918,47.9242,47.8918,47.9161,9153.0
2019-04-08 11:20:00,59.2,59.2,59.15,59.17,9554.0,47.9242,47.9242,47.8837,47.8999,9554.0
2019-04-08 11:25:00,59.16,59.18,59.12,59.13,15593.0,47.8918,47.908,47.8595,47.8676,15593.0
2019-04-08 11:30:00,59.13,59.16,59.12,59.14,14405.0,47.8676,47.8918,47.8595,47.8757,14405.0
2019-04-08 11:35:00,59.14,59.19,59.14,59.19,12464.0,47.8757,47.9161,47.8757,47.9161,12464.0
2019-04-08 11:40:00,59.17,59.19,59.15,59.15,6200.0,47.8999,47.9161,47.8837,47.8837,6200.0
2019-04-08 11:45:00,59.15,59.18,59.13,59.17,8766.0,47.8837,47.908,47.8676,47.8999,8766.0
2019-04-08 11:50:00,59.16,59.2,59.16,59.18,5070.0,47.8918,47.9242,47.8918,47.908,5070.0
2019-04-08 11:55:00,59.18,59.2,59.17,59.19,3539.0,47.908,47.9242,47.8999,47.9161,3539.0
2019-04-08 12:00:00,59.19,59.22,59.18,59.2,10086.0,47.9161,47.9404,47.908,47.9242,10086.0
2019-04-08 12:05:00,59.21,59.25,59.2,59.23,5587.0,47.9323,47.9647,47.9242,47.9485,5587.0
2019-04-08 12:10:00,59.22,59.22,59.2,59.21,2282.0,47.9404,47.9404,47.9242,47.9323,2282.0
2019-04-08 12:15:00,59.21,59.23,59.19,59.22,5300.0,47.9323,47.9485,47.9161,47.9404,5300.0
2019-04-08 12:20:00,59.22,59.23,59.19,59.22,5080.0,47.9404,47.9485,47.9161,47.9404,5080.0
2019-04-08 12:25:00,59.22,59.25,59.22,59.25,5366.0,47.9404,47.9647,47.9404,47.9647,5366.0
2019-04-08 12:30:00,59.24,59.26,59.24,59.26,4419.0,47.9566,47.9728,47.9566,47.9728,4419.0
2019-04-08 12:35:00,59.25,59.28,59.23,59.28,4076.0,47.9647,47.989,47.9485,47.989,4076.0
2019-04-08 12:40:00,59.28,59.29,59.25,59.28,7098.0,47.989,47.9971,47.9647,47.989,7098.0
2019-04-08 12:45:00,59.29,59.32,59.28,59.29,5934.0,47.9971,48.0214,47.989,47.9971,5934.0
2019-04-08 12:50:00,59.3,59.34,59.3,59.33,5547.0,48.0052,48.0376,48.0052,48.0295,5547.0
2019-04-08 12:55:00,59.33,59.35,59.29,59.29,4858.0,48.0295,48.0457,47.9971,47.9971,4858.0
2019-04-08 13:00:00,59.29,59.31,59.27,59.27,2800.0,47.9971,48.0133,47.9809,47.9809,2800.0
2019-04-08 13:05:00,59.28,59.32,59.28,59.32,3183.0,47.989,48.0214,47.989,48.0214,3183.0
2019-04-08 13:10:00,59.32,59.32,59.3,59.32,4000.0,48.0214,48.0214,48.0052,48.0214,4000.0
2019-04-08 13:15:00,59.31,59.33,59.3,59.31,5417.0,48.0133,48.0295,48.0052,48.0133,5417.0
2019-04-08 13:20:00,59.31,59.32,59.29,59.3,3377.0,48.0133,48.0214,47.9971,48.0052,3377.0
2019-04-08 13:25:00,59.3,59.36,59.3,59.35,20425.0,48.0052,48.0537,48.0052,48.0457,20425.0
2019-04-08 13:30:00,59.36,59.38,59.3,59.3,35594.0,48.0537,48.0699,48.0052,48.0052,35594.0
2019-04-08 13:35:00,59.31,59.32,59.25,59.27,6143.0,48.0133,48.0214,47.9647,47.9809,6143.0
2019-04-08 13:40:00,59.27,59.27,59.25,59.26,4584.0,47.9809,47.9809,47.9647,47.9728,4584.0
2019-04-08 13:45:00,59.26,59.29,59.26,59.27,6815.0,47.9728,47.9971,47.9728,47.9809,6815.0
2019-04-08 13:50:00,59.26,59.27,59.24,59.26,5311.0,47.9728,47.9809,47.9566,47.9728,5311.0
2019-04-08 13:55:00,59.26,59.27,59.23,59.25,5475.0,47.9728,47.9809,47.9485,47.9647,5475.0
2019-04-08 14:00:00,59.25,59.27,59.24,59.26,5119.0,47.9647,47.9809,47.9566,47.9728,5119.0
2019-04-08 14:05:00,59.25,59.27,59.23,59.24,8927.0,47.9647,47.9809,47.9485,47.9566,8927.0
2019-04-08 14:10:00,59.24,59.27,59.2,59.21,7270.0,47.9566,47.9809,47.9242,47.9323,7270.0
2019-04-08 14:15:00,59.21,59.21,59.18,59.21,9831.0,47.9323,47.9323,47.908,47.9323,9831.0
2019-04-08 14:20:00,59.2,59.21,59.19,59.2,7828.0,47.9242,47.9323,47.9161,47.9242,7828.0
2019-04-08 14:25:00,59.21,59.27,59.21,59.26,5230.0,47.9323,47.9809,47.9323,47.9728,5230.0
2019-04-08 14:30:00,59.25,59.25,59.21,59.23,7311.0,47.9647,47.9647,47.9323,47.9485,7311.0
2019-04-08 14:35:00,59.23,59.28,59.23,59.27,4444.0,47.9485,47.989,47.9485,47.9809,4444.0
2019-04-08 14:40:00,59.28,59.3,59.27,59.29,4262.0,47.989,48.0052,47.9809,47.9971,4262.0
2019-04-08 14:45:00,59.28,59.3,59.26,59.29,16326.0,47.989,48.0052,47.9728,47.9971,16326.0
2019-04-08 14:50:00,59.29,59.31,59.28,59.29,10858.0,47.9971,48.0133,47.989,47.9971,10858.0
2019-04-08 14:55:00,59.29,59.3,59.25,59.29,8978.0,47.9971,48.0052,47.9647,47.9971,8978.0
2019-04-08 15:00:00,59.28,59.3,59.26,59.27,6783.0,47.989,48.0052,47.9728,47.9809,6783.0
2019-04-08 15:05:00,59.27,59.3,59.26,59.29,8960.0,47.9809,48.0052,47.9728,47.9971,8960.0
2019-04-08 15:10:00,59.29,59.29,59.26,59.27,10668.0,47.9971,47.9971,47.9728,47.9809,10668.0
2019-04-08 15:15:00,59.28,59.3,59.27,59.28,5822.0,47.989,48.0052,47.9809,47.989,5822.0
2019-04-08 15:20:00,59.28,59.28,59.23,59.23,10492.0,47.989,47.989,47.9485,47.9485,10492.0
2019-04-08 15:25:00,59.24,59.27,59.22,59.25,12818.0,47.9566,47.9809,47.9404,47.9647,12818.0
2019-04-08 15:30:00,59.24,59.3,59.24,59.28,16580.0,47.9566,48.0052,47.9566,47.989,16580.0
2019-04-08 15:35:00,59.28,59.3,59.26,59.27,39011.0,47.989,48.0052,47.9728,47.9809,39011.0
2019-04-08 15:40:00,59.27,59.3,59.26,59.29,15745.0,47.9809,48.0052,47.9728,47.9971,15745.0
2019-04-08 15:45:00,59.3,59.3,59.22,59.23,32918.0,48.0052,48.0052,47.9404,47.9485,32918.0
2019-04-08 15:50:00,59.24,59.27,59.23,59.27,112941.0,47.9566,47.9809,47.9485,47.9809,112941.0
2019-04-08 15:55:00,59.27,59.3,59.19,59.26,222279.0,47.9809,48.0052,47.9161,47.9728,222279.0
2019-04-09 09:30:00,59.18,59.35,59.14,59.15,25229.0,47.908,48.0457,47.8757,47.8837,25229.0
2019-04-09 09:35:00,59.21,59.27,59.1,59.23,26703.0,47.9323,47.9809,47.8433,47.9485,26703.0
2019-04-09 09:40:00,59.22,59.27,59.04,59.04,13164.0,47.9404,47.9809,47.7947,47.7947,13164.0
2019-04-09 09:45:00,59.03,59.13,59.01,59.13,12281.0,47.7866,47.8676,47.7704,47.8676,12281.0
2019-04-09 09:50:00,59.14,59.23,59.14,59.22,21082.0,47.8757,47.9485,47.8757,47.9404,21082.0
2019-04-09 09:55:00,59.22,59.25,59.12,59.19,43410.0,47.9404,47.9647,47.8595,47.9161,43410.0
2019-04-09 10:00:00,59.2,59.29,59.2,59.24,32859.0,47.9242,47.9971,47.9242,47.9566,32859.0
2019-04-09 10:05:00,59.23,59.23,59.1,59.11,10192.0,47.9485,47.9485,47.8433,47.8514,10192.0
2019-04-09 10:10:00,59.1,59.13,59.05,59.12,19082.0,47.8433,47.8676,47.8028,47.8595,19082.0
2019-04-09 10:15:00,59.12,59.16,59.07,59.16,11971.0,47.8595,47.8918,47.819,47.8918,11971.0
2019-04-09 10:20:00,59.17,59.19,59.13,59.14,21047.0,47.8999,47.9161,47.8676,47.8757,21047.0
2019-04-09 10:25:00,59.14,59.18,59.09,59.12,10017.0,47.8757,47.908,47.8352,47.8595,10017.0
2019-04-09 10:30:00,59.13,59.32,59.13,59.32,206991.0,47.8676,48.0214,47.8676,48.0214,206991.0
2019-04-09 10:35:00,59.32,59.4,59.27,59.39,19385.0,48.0214,48.0861,47.9809,48.078,19385.0
2019-04-09 10:40:00,59.39,59.44,59.35,59.41,12096.0,48.078,48.1185,48.0457,48.0942,12096.0
2019-04-09 10:45:00,59.4,59.46,59.37,59.44,19045.0,48.0861,48.1347,48.0618,48.1185,19045.0
2019-04-09 10:50:00,59.44,59.47,59.43,59.46,24848.0,48.1185,48.1428,48.1104,48.1347,24848.0
2019-04-09 10:55:00,59.47,59.5,59.44,59.48,13549.0,48.1428,48.1671,48.1185,48.1509,13549.0
2019-04-09 11:00:00,59.49,59.51,59.41,59.42,35124.0,48.159,48.1752,48.0942,48.1023,35124.0
2019-04-09 11:05:00,59.42,59.43,59.38,59.42,8264.0,48.1023,48.1104,48.0699,48.1023,8264.0
2019-04-09 11:10:00,59.41,59.47,59.41,59.46,7668.0,48.0942,48.1428,48.0942,48.1347,7668.0
2019-04-09 11:15:00,59.46,59.51,59.44,59.49,17325.0,48.1347,48.1752,48.1185,48.159,17325.0
2019-04-09 11:20:00,59.48,59.49,59.42,59.42,12872.0,48.1509,48.159,48.1023,48.1023,12872.0
2019-04-09 11:25:00,59.43,59.48,59.41,59.42,22963.0,48.1104,48.1509,48.0942,48.1023,22963.0
2019-04-09 11:30:00,59.42,59.42,59.34,59.35,27616.0,48.1023,48.1023,48.0376,48.0457,27616.0
2019-04-09 11:35:00,59.35,59.35,59.25,59.28,17365.0,48.0457,48.0457,47.9647,47.989,17365.0
2019-04-09 11:40:00,59.28,59.3,59.26,59.3,11872.0,47.989,48.0052,47.9728,48.0052,11872.0
2019-04-09 11:45:00,59.29,59.32,59.28,59.29,16260.0,47.9971,48.0214,47.989,47.9971,16260.0
2019-04-09 11:50:00,59.28,59.31,59.26,59.27,16970.0,47.989,48.0133,47.9728,47.9809,16970.0
2019-04-09 11:55:00,59.28,59.31,59.27,59.3,11696.0,47.989,48.0133,47.9809,48.0052,11696.0
2019-04-09 12:00:00,59.3,59.32,59.27,59.28,11470.0,48.0052,48.0214,47.9809,47.989,11470.0
2019-04-09 12:05:00,59.28,59.36,59.27,59.35,44893.0,47.989,48.0537,47.9809,48.0457,44893.0
2019-04-09 12:10:00,59.36,59.4,59.35,59.4,17199.0,48.0537,48.0861,48.0457,48.0861,17199.0
2019-04-09 12:15:00,59.41,59.41,59.39,59.41,11140.0,48.0942,48.0942,48.078,48.0942,11140.0
2019-04-09 12:20:00,59.41,59.45,59.41,59.44,10690.0,48.0942,48.1266,48.0942,48.1185,10690.0
2019-04-09 12:25:00,59.44,59.46,59.42,59.44,16419.0,48.1185,48.1347,48.1023,48.1185,16419.0
2019-04-09 12:30:00,59.44,59.44,59.39,59.4,9554.0,48.1185,48.1185,48.078,48.0861,9554.0
2019-04-09 12:35:00,59.4,59.45,59.39,59.44,26159.0,48.0861,48.1266,48.078,48.1185,26159.0
2019-04-09 12:40:00,59.43,59.46,59.43,59.45,9243.0,48.1104,48.1347,48.1104,48.1266,9243.0
2019-04-09 12:45:00,59.45,59.46,59.44,59.45,6881.0,48.1266,48.1347,48.1185,48.1266,6881.0
2019-04-09 12:50:00,59.46,59.46,59.44,59.46,18709.0,48.1347,48.1347,48.1185,48.1347,18709.0
2019-04-09 12:55:00,59.45,59.47,59.45,59.46,8417.0,48.1266,48.1428,48.1266,48.1347,8417.0
2019-04-09 13:00:00,59.46,59.47,59.44,59.44,14854.0,48.1347,48.1428,48.1185,48.1185,14854.0
2019-04-09 13:05:00,59.45,59.45,59.42,59.44,39177.0,48.1266,48.1266,48.1023,48.1185,39177.0
2019-04-09 13:10:00,59.44,59.45,59.42,59.43,49492.0,48.1185,48.1266,48.1023,48.1104,49492.0
2019-04-09 13:15:00,59.42,59.43,59.34,59.35,29063.0,48.1023,48.1104,48.0376,48.0457,29063.0
2019-04-09 13:20:00,59.35,59.39,59.34,59.35,10173.0,48.0457,48.078,48.0376,48.0457,10173.0
2019-04-09 13:25:00,59.36,59.41,59.35,59.4,23888.0,48.0537,48.0942,48.0457,48.0861,23888.0
2019-04-09 13:30:00,59.4,59.42,59.38,59.42,22635.0,48.0861,48.1023,48.0699,48.1023,22635.0
2019-04-09 13:35:00,59.42,59.42,59.39,59.41,16552.0,48.1023,48.1023,48.078,48.0942,16552.0
2019-04-09 13:40:00,59.42,59.42,59.38,59.39,26072.0,48.1023,48.1023,48.0699,48.078,26072.0
2019-04-09 13:45:00,59.39,59.4,59.37,59.4,16866.0,48.078,48.0861,48.0618,48.0861,16866.0
2019-04-09 13:50:00,59.4,59.44,59.39,59.44,8338.0,48.0861,48.1185,48.078,48.1185,8338.0
2019-04-09 13:55:00,59.43,59.44,59.4,59.42,17415.0,48.1104,48.1185,48.0861,48.1023,17415.0
2019-04-09 14:00:00,59.42,59.42,59.4,59.4,15701.0,48.1023,48.1023,48.0861,48.0861,15701.0
2019-04-09 14:05:00,59.4,59.4,59.34,59.39,40948.0,48.0861,48.0861,48.0376,48.078,40948.0
2019-04-09 14:10:00,59.39,59.39,59.37,59.37,18204.0,48.078,48.078,48.0618,48.0618,18204.0
2019-04-09 14:15:00,59.37,59.38,59.35,59.36,17662.0,48.0618,48.0699,48.0457,48.0537,17662.0
2019-04-09 14:20:00,59.36,59.39,59.36,59.39,14714.0,48.0537,48.078,48.0537,48.078,14714.0
2019-04-09 14:25:00,59.39,59.42,59.39,59.42,10440.0,48.078,48.1023,48.078,48.1023,10440.0
2019-04-09 14:30:00,59.42,59.45,59.41,59.44,16213.0,48.1023,48.1266,48.0942,48.1185,16213.0
2019-04-09 14:35:00,59.44,59.51,59.44,59.46,41732.0,48.1185,48.1752,48.1185,48.1347,41732.0
2019-04-09 14:40:00,59.46,59.47,59.42,59.45,27059.0,48.1347,48.1428,48.1023,48.1266,27059.0
2019-04-09 14:45:00,59.46,59.48,59.45,59.48,10585.0,48.1347,48.1509,48.1266,48.1509,10585.0
2019-04-09 14:50:00,59.48,59.53,59.47,59.51,43160.0,48.1509,48.1914,48.1428,48.1752,43160.0
2019-04-09 14:55:00,59.5,59.53,59.48,59.52,48189.0,48.1671,48.1914,48.1509,48.1833,48189.0
2019-04-09 15:00:00,59.53,59.6,59.52,59.59,29585.0,48.1914,48.248,48.1833,48.2399,29585.0
2019-04-09 15:05:00,59.59,59.59,59.55,59.55,15499.0,48.2399,48.2399,48.2076,48.2076,15499.0
2019-04-09 15:10:00,59.55,59.62,59.54,59.62,27110.0,48.2076,48.2642,48.1995,48.2642,27110.0
2019-04-09 15:15:00,59.62,59.71,59.61,59.68,58106.0,48.2642,48.3371,48.2561,48.3128,58106.0
2019-04-09 15:20:00,59.68,59.79,59.65,59.77,164633.0,48.3128,48.4018,48.2885,48.3857,164633.0
2019-04-09 15:25:00,59.76,59.77,59.6,59.61,70243.0,48.3776,48.3857,48.248,48.2561,70243.0
2019-04-09 15:30:00,59.6,59.66,59.6,59.61,44206.0,48.248,48.2966,48.248,48.2561,44206.0
2019-04-09 15:35:00,59.61,59.64,59.59,59.62,41227.0,48.2561,48.2804,48.2399,48.2642,41227.0
2019-04-09 15:40:00,59.62,59.63,59.58,59.6,52881.0,48.2642,48.2723,48.2318,48.248,52881.0
2019-04-09 15:45:00,59.6,59.64,59.6,59.64,57052.0,48.248,48.2804,48.248,48.2804,57052.0
2019-04-09 15:50:00,59.64,59.64,59.61,59.62,108777.0,48.2804,48.2804,48.2561,48.2642,108777.0
2019-04-09 15:55:00,59.61,59.64,59.54,59.63,210110.0,48.2561,48.2804,48.1995,48.2723,210110.0
2019-04-10 09:30:00,59.75,59.77,59.63,59.67,12597.0,48.3695,48.3857,48.2723,48.3047,12597.0
2019-04-10 09:35:00,59.69,59.85,59.66,59.85,15743.0,48.3209,48.4504,48.2966,48.4504,15743.0
2019-04-10 09:40:00,59.83,59.91,59.79,59.91,14159.0,48.4342,48.499,48.4018,48.499,14159.0
2019-04-10 09:45:00,59.9,60.11,59.9,60.09,20599.0,48.4909,48.6609,48.4909,48.6447,20599.0
2019-04-10 09:50:00,60.08,60.1,60.04,60.06,17627.0,48.6366,48.6528,48.6042,48.6204,17627.0
2019-04-10 09:55:00,60.05,60.17,60.03,60.15,15433.0,48.6123,48.7095,48.5961,48.6933,15433.0
2019-04-10 10:00:00,60.15,60.16,60.08,60.08,21038.0,48.6933,48.7014,48.6366,48.6366,21038.0
2019-04-10 10:05:00,60.09,60.22,60.09,60.16,20517.0,48.6447,48.7499,48.6447,48.7014,20517.0
2019-04-10 10:10:00,60.16,60.21,60.12,60.12,8815.0,48.7014,48.7419,48.669,48.669,8815.0
2019-04-10 10:15:00,60.1,60.11,60.0,60.01,16084.0,48.6528,48.6609,48.5718,48.5799,16084.0
2019-04-10 10:20:00,60.02,60.07,60.02,60.04,6486.0,48.588,48.6285,48.588,48.6042,6486.0
2019-04-10 10:25:00,60.05,60.15,60.05,60.14,7117.0,48.6123,48.6933,48.6123,48.6852,7117.0
2019-04-10 10:30:00,60.15,60.16,60.04,60.06,10962.0,48.6933,48.7014,48.6042,48.6204,10962.0
2019-04-10 10:35:00,60.07,60.15,60.05,60.15,32155.0,48.6285,48.6933,48.6123,48.6933,32155.0
2019-04-10 10:40:00,60.14,60.27,60.11,60.25,20098.0,48.6852,48.7904,48.6609,48.7742,20098.0
2019-04-10 10:45:00,60.25,60.36,60.25,60.27,60803.0,48.7742,48.8633,48.7742,48.7904,60803.0
2019-04-10 10:50:00,60.27,60.36,60.24,60.33,33784.0,48.7904,48.8633,48.7661,48.839,33784.0
2019-04-10 10:55:00,60.33,60.36,60.3,60.35,38165.0,48.839,48.8633,48.8147,48.8552,38165.0
2019-04-10 11:00:00,60.35,60.36,60.16,60.16,56838.0,48.8552,48.8633,48.7014,48.7014,56838.0
2019-04-10 11:05:00,60.14,60.14,59.99,59.99,17093.0,48.6852,48.6852,48.5638,48.5638,17093.0
2019-04-10 11:10:00,59.99,60.02,59.93,59.96,32988.0,48.5638,48.588,48.5152,48.5395,32988.0
2019-04-10 11:15:00,59.96,60.05,59.94,60.05,67798.0,48.5395,48.6123,48.5233,48.6123,67798.0
2019-04-10 11:20:00,60.04,60.04,59.95,59.96,37482.0,48.6042,48.6042,48.5314,48.5395,37482.0
2019-04-10 11:25:00,59.95,59.95,59.84,59.91,74323.0,48.5314,48.5314,48.4423,48.499,74323.0
2019-04-10 11:30:00,59.9,59.9,59.81,59.81,13180.0,48.4909,48.4909,48.418,48.418,13180.0
2019-04-10 11:35:00,59.81,59.82,59.73,59.73,20863.0,48.418,48.4261,48.3533,48.3533,20863.0
2019-04-10 11:40:00,59.74,59.79,59.74,59.75,9490.0,48.3614,48.4018,48.3614,48.3695,9490.0
2019-04-10 11:45:00,59.75,59.75,59.67,59.73,13848.0,48.3695,48.3695,48.3047,48.3533,13848.0
2019-04-10 11:50:00,59.73,59.78,59.69,59.71,15024.0,48.3533,48.3938,48.3209,48.3371,15024.0
2019-04-10 11:55:00,59.71,59.74,59.69,59.73,9847.0,48.3371,48.3614,48.3209,48.3533,9847.0
2019-04-10 12:00:00,59.73,59.73,59.65,59.66,16774.0,48.3533,48.3533,48.2885,48.2966,16774.0
2019-04-10 12:05:00,59.65,59.65,59.61,59.62,10920.0,48.2885,48.2885,48.2561,48.2642,10920.0
2019-04-10 12:10:00,59.61,59.62,59.6,59.61,12101.0,48.2561,48.2642,48.248,48.2561,12101.0
2019-04-10 12:15:00,59.61,59.62,59.57,59.57,18019.0,48.2561,48.2642,48.2238,48.2238,18019.0
2019-04-10 12:20:00,59.56,59.61,59.53,59.54,16367.0,48.2157,48.2561,48.1914,48.1995,16367.0
2019-04-10 12:25:00,59.54,59.57,59.52,59.53,13507.0,48.1995,48.2238,48.1833,48.1914,13507.0
2019-04-10 12:30:00,59.53,59.57,59.52,59.53,13705.0,48.1914,48.2238,48.1833,48.1914,13705.0
2019-04-10 12:35:00,59.53,59.54,59.48,59.48,19745.0,48.1914,48.1995,48.1509,48.1509,19745.0
2019-04-10 12:40:00,59.48,59.49,59.45,59.46,11070.0,48.1509,48.159,48.1266,48.1347,11070.0
2019-04-10 12:45:00,59.47,59.49,59.42,59.42,9999.0,48.1428,48.159,48.1023,48.1023,9999.0
2019-04-10 12:50:00,59.43,59.45,59.4,59.42,10612.0,48.1104,48.1266,48.0861,48.1023,10612.0
2019-04-10 12:55:00,59.4,59.44,59.38,59.43,11739.0,48.0861,48.1185,48.0699,48.1104,11739.0
2019-04-10 13:00:00,59.43,59.47,59.42,59.47,12206.0,48.1104,48.1428,48.1023,48.1428,12206.0
2019-04-10 13:05:00,59.46,59.52,59.45,59.52,13473.0,48.1347,48.1833,48.1266,48.1833,13473.0
2019-04-10 13:10:00,59.51,59.52,59.48,59.51,16980.0,48.1752,48.1833,48.1509,48.1752,16980.0
2019-04-10 13:15:00,59.5,59.5,59.44,59.45,6201.0,48.1671,48.1671,48.1185,48.1266,6201.0
2019-04-10 13:20:00,59.44,59.45,59.41,59.41,5391.0,48.1185,48.1266,48.0942,48.0942,5391.0
2019-04-10 13:25:00,59.41,59.46,59.4,59.45,9276.0,48.0942,48.1347,48.0861,48.1266,9276.0
2019-04-10 13:30:00,59.44,59.47,59.42,59.42,8589.0,48.1185,48.1428,48.1023,48.1023,8589.0
2019-04-10 13:35:00,59.42,59.43,59.38,59.38,6943.0,48.1023,48.1104,48.0699,48.0699,6943.0
2019-04-10 13:40:00,59.39,59.43,59.37,59.41,16925.0,48.078,48.1104,48.0618,48.0942,16925.0
2019-04-10 13:45:00,59.42,59.45,59.42,59.45,8003.0,48.1023,48.1266,48.1023,48.1266,8003.0
2019-04-10 13:50:00,59.45,59.46,59.38,59.39,9401.0,48.1266,48.1347,48.0699,48.078,9401.0
2019-04-10 13:55:00,59.39,59.46,59.38,59.45,12515.0,48.078,48.1347,48.0699,48.1266,12515.0
2019-04-10 14:00:00,59.45,59.52,59.43,59.48,15877.0,48.1266,48.1833,48.1104,48.1509,15877.0
2019-04-10 14:05:00,59.49,59.51,59.45,59.49,23904.0,48.159,48.1752,48.1266,48.159,23904.0
2019-04-10 14:10:00,59.49,59.5,59.42,59.47,12445.0,48.159,48.1671,48.1023,48.1428,12445.0
2019-04-10 14:15:00,59.47,59.49,59.45,59.45,7134.0,48.1428,48.159,48.1266,48.1266,7134.0
2019-04-10 14:20:00,59.46,59.46,59.42,59.44,17726.0,48.1347,48.1347,48.1023,48.1185,17726.0
2019-04-10 14:25:00,59.45,59.46,59.36,59.37,10621.0,48.1266,48.1347,48.0537,48.0618,10621.0
2019-04-10 14:30:00,59.38,59.42,59.37,59.42,12084.0,48.0699,48.1023,48.0618,48.1023,12084.0
2019-04-10 14:35:00,59.42,59.45,59.4,59.43,12010.0,48.1023,48.1266,48.0861,48.1104,12010.0
2019-04-10 14:40:00,59.42,59.42,59.4,59.41,10736.0,48.1023,48.1023,48.0861,48.0942,10736.0
2019-04-10 14:45:00,59.41,59.46,59.4,59.46,15934.0,48.0942,48.1347,48.0861,48.1347,15934.0
2019-04-10 14:50:00,59.45,59.47,59.42,59.43,12536.0,48.1266,48.1428,48.1023,48.1104,12536.0
2019-04-10 14:55:00,59.43,59.46,59.41,59.44,17965.0,48.1104,48.1347,48.0942,48.1185,17965.0
2019-04-10 15:00:00,59.45,59.46,59.41,59.43,38495.0,48.1266,48.1347,48.0942,48.1104,38495.0
2019-04-10 15:05:00,59.43,59.45,59.39,59.4,13878.0,48.1104,48.1266,48.078,48.0861,13878.0
2019-04-10 15:10:00,59.41,59.42,59.35,59.37,21767.0,48.0942,48.1023,48.0457,48.0618,21767.0
2019-04-10 15:15:00,59.37,59.38,59.34,59.37,19024.0,48.0618,48.0699,48.0376,48.0618,19024.0
2019-04-10 15:20:00,59.37,59.39,59.36,59.37,20436.0,48.0618,48.078,48.0537,48.0618,20436.0
2019-04-10 15:25:00,59.37,59.38,59.34,59.35,27870.0,48.0618,48.0699,48.0376,48.0457,27870.0
2019-04-10 15:30:00,59.35,59.38,59.33,59.37,34415.0,48.0457,48.0699,48.0295,48.0618,34415.0
2019-04-10 15:35:00,59.38,59.47,59.38,59.47,27689.0,48.0699,48.1428,48.0699,48.1428,27689.0
2019-04-10 15:40:00,59.48,59.5,59.39,59.39,29692.0,48.1509,48.1671,48.078,48.078,29692.0
2019-04-10 15:45:00,59.39,59.45,59.38,59.45,55569.0,48.078,48.1266,48.0699,48.1266,55569.0
2019-04-10 15:50:00,59.45,59.48,59.41,59.47,54755.0,48.1266,48.1509,48.0942,48.1428,54755.0
2019-04-10 15:55:00,59.47,59.49,59.41,59.48,132826.0,48.1428,48.159,48.0942,48.1509,132826.0
2019-04-11 09:30:00,59.55,59.55,59.33,59.51,20365.0,48.2076,48.2076,48.0295,48.1752,20365.0
2019-04-11 09:35:00,59.47,59.54,59.44,59.49,16327.0,48.1428,48.1995,48.1185,48.159,16327.0
2019-04-11 09:40:00,59.5,59.63,59.49,59.54,34529.0,48.1671,48.2723,48.159,48.1995,34529.0
2019-04-11 09:45:00,59.55,59.59,59.45,59.54,17175.0,48.2076,48.2399,48.1266,48.1995,17175.0
2019-04-11 09:50:00,59.53,59.58,59.49,59.54,13846.0,48.1914,48.2318,48.159,48.1995,13846.0
2019-04-11 09:55:00,59.54,59.62,59.53,59.62,8390.0,48.1995,48.2642,48.1914,48.2642,8390.0
2019-04-11 10:00:00,59.63,59.74,59.6,59.73,12775.0,48.2723,48.3614,48.248,48.3533,12775.0
2019-04-11 10:05:00,59.74,59.81,59.72,59.72,14731.0,48.3614,48.418,48.3452,48.3452,14731.0
2019-04-11 10:10:00,59.72,59.74,59.65,59.68,11909.0,48.3452,48.3614,48.2885,48.3128,11909.0
2019-04-11 10:15:00,59.67,59.68,59.58,59.63,11459.0,48.3047,48.3128,48.2318,48.2723,11459.0
2019-04-11 10:20:00,59.63,59.69,59.61,59.62,27431.0,48.2723,48.3209,48.2561,48.2642,27431.0
2019-04-11 10:25:00,59.62,59.67,59.59,59.6,28812.0,48.2642,48.3047,48.2399,48.248,28812.0
2019-04-11 10:30:00,59.59,59.69,59.59,59.69,10084.0,48.2399,48.3209,48.2399,48.3209,10084.0
2019-04-11 10:35:00,59.69,59.7,59.43,59.44,13859.0,48.3209,48.329,48.1104,48.1185,13859.0
2019-04-11 10:40:00,59.45,59.55,59.44,59.51,9833.0,48.1266,48.2076,48.1185,48.1752,9833.0
2019-04-11 10:45:00,59.5,59.51,59.44,59.44,17142.0,48.1671,48.1752,48.1185,48.1185,17142.0
2019-04-11 10:50:00,59.43,59.51,59.41,59.5,19176.0,48.1104,48.1752,48.0942,48.1671,19176.0
2019-04-11 10:55:00,59.49,59.52,59.46,59.51,9516.0,48.159,48.1833,48.1347,48.1752,9516.0
2019-04-11 11:00:00,59.51,59.59,59.51,59.58,6763.0,48.1752,48.2399,48.1752,48.2318,6763.0
2019-04-11 11:05:00,59.59,59.64,59.56,59.58,5368.0,48.2399,48.2804,48.2157,48.2318,5368.0
2019-04-11 11:10:00,59.58,59.6,59.57,59.58,5034.0,48.2318,48.248,48.2238,48.2318,5034.0
2019-04-11 11:15:00,59.59,59.66,59.59,59.64,5084.0,48.2399,48.2966,48.2399,48.2804,5084.0
2019-04-11 11:20:00,59.65,59.67,59.59,59.59,4604.0,48.2885,48.3047,48.2399,48.2399,4604.0
2019-04-11 11:25:00,59.59,59.66,59.59,59.65,5742.0,48.2399,48.2966,48.2399,48.2885,5742.0
2019-04-11 11:30:00,59.65,59.67,59.63,59.67,7242.0,48.2885,48.3047,48.2723,48.3047,7242.0
2019-04-11 11:35:00,59.68,59.71,59.63,59.66,33198.0,48.3128,48.3371,48.2723,48.2966,33198.0
2019-04-11 11:40:00,59.66,59.67,59.53,59.55,10770.0,48.2966,48.3047,48.1914,48.2076,10770.0
2019-04-11 11:45:00,59.55,59.6,59.53,59.55,5900.0,48.2076,48.248,48.1914,48.2076,5900.0
2019-04-11 11:50:00,59.54,59.57,59.5,59.56,7488.0,48.1995,48.2238,48.1671,48.2157,7488.0
2019-04-11 11:55:00,59.56,59.57,59.49,59.5,6763.0,48.2157,48.2238,48.159,48.1671,6763.0
2019-04-11 12:00:00,59.5,59.51,59.46,59.51,5964.0,48.1671,48.1752,48.1347,48.1752,5964.0
2019-04-11 12:05:00,59.51,59.56,59.5,59.51,8900.0,48.1752,48.2157,48.1671,48.1752,8900.0
2019-04-11 12:10:00,59.52,59.52,59.44,59.45,55702.0,48.1833,48.1833,48.1185,48.1266,55702.0
2019-04-11 12:15:00,59.45,59.52,59.44,59.48,18663.0,48.1266,48.1833,48.1185,48.1509,18663.0
2019-04-11 12:20:00,59.49,59.5,59.44,59.44,6900.0,48.159,48.1671,48.1185,48.1185,6900.0
2019-04-11 12:25:00,59.45,59.45,59.4,59.42,8619.0,48.1266,48.1266,48.0861,48.1023,8619.0
2019-04-11 12:30:00,59.42,59.42,59.37,59.38,10235.0,48.1023,48.1023,48.0618,48.0699,10235.0
2019-04-11 12:35:00,59.39,59.43,59.38,59.43,6205.0,48.078,48.1104,48.0699,48.1104,6205.0
2019-04-11 12:40:00,59.43,59.46,59.42,59.43,23119.0,48.1104,48.1347,48.1023,48.1104,23119.0
2019-04-11 12:45:00,59.43,59.44,59.39,59.41,4957.0,48.1104,48.1185,48.078,48.0942,4957.0
2019-04-11 12:50:00,59.41,59.41,59.34,59.36,9628.0,48.0942,48.0942,48.0376,48.0537,9628.0
2019-04-11 12:55:00,59.35,59.4,59.35,59.4,4783.0,48.0457,48.0861,48.0457,48.0861,4783.0
2019-04-11 13:00:00,59.41,59.44,59.38,59.43,13736.0,48.0942,48.1185,48.0699,48.1104,13736.0
2019-04-11 13:05:00,59.44,59.44,59.4,59.41,10217.0,48.1185,48.1185,48.0861,48.0942,10217.0
2019-04-11 13:10:00,59.41,59.45,59.41,59.45,11363.0,48.0942,48.1266,48.0942,48.1266,11363.0
2019-04-11 13:15:00,59.44,59.44,59.42,59.42,3436.0,48.1185,48.1185,48.1023,48.1023,3436.0
2019-04-11 13:20:00,59.42,59.43,59.39,59.4,4550.0,48.1023,48.1104,48.078,48.0861,4550.0
2019-04-11 13:25:00,59.39,59.42,59.39,59.41,4111.0,48.078,48.1023,48.078,48.0942,4111.0
2019-04-11 13:30:00,59.41,59.42,59.39,59.42,6792.0,48.0942,48.1023,48.078,48.1023,6792.0
2019-04-11 13:35:00,59.42,59.44,59.4,59.41,6082.0,48.1023,48.1185,48.0861,48.0942,6082.0
2019-04-11 13:40:00,59.41,59.42,59.39,59.41,9065.0,48.0942,48.1023,48.078,48.0942,9065.0
2019-04-11 13:45:00,59.41,59.45,59.4,59.44,3944.0,48.0942,48.1266,48.0861,48.1185,3944.0
2019-04-11 13:50:00,59.44,59.44,59.4,59.43,5022.0,48.1185,48.1185,48.0861,48.1104,5022.0
2019-04-11 13:55:00,59.43,59.44,59.41,59.43,4609.0,48.1104,48.1185,48.0942,48.1104,4609.0
2019-04-11 14:00:00,59.44,59.44,59.4,59.44,4884.0,48.1185,48.1185,48.0861,48.1185,4884.0
2019-04-11 14:05:00,59.44,59.44,59.39,59.41,6707.0,48.1185,48.1185,48.078,48.0942,6707.0
2019-04-11 14:10:00,59.42,59.45,59.42,59.43,6481.0,48.1023,48.1266,48.1023,48.1104,6481.0
2019-04-11 14:15:00,59.44,59.45,59.43,59.43,14840.0,48.1185,48.1266,48.1104,48.1104,14840.0
2019-04-11 14:20:00,59.43,59.43,59.4,59.4,8375.0,48.1104,48.1104,48.0861,48.0861,8375.0
2019-04-11 14:25:00,59.4,59.41,59.35,59.37,6772.0,48.0861,48.0942,48.0457,48.0618,6772.0
2019-04-11 14:30:00,59.37,59.41,59.36,59.4,14136.0,48.0618,48.0942,48.0537,48.0861,14136.0
2019-04-11 14:35:00,59.39,59.41,59.39,59.39,14093.0,48.078,48.0942,48.078,48.078,14093.0
2019-04-11 14:40:00,59.4,59.41,59.38,59.4,18390.0,48.0861,48.0942,48.0699,48.0861,18390.0
2019-04-11 14:45:00,59.4,59.41,59.39,59.41,18016.0,48.0861,48.0942,48.078,48.0942,18016.0
2019-04-11 14:50:00,59.4,59.43,59.39,59.42,11282.0,48.0861,48.1104,48.078,48.1023,11282.0
2019-04-11 14:55:00,59.41,59.42,59.4,59.41,5207.0,48.0942,48.1023,48.0861,48.0942,5207.0
2019-04-11 15:00:00,59.41,59.44,59.4,59.41,17555.0,48.0942,48.1185,48.0861,48.0942,17555.0
2019-04-11 15:05:00,59.41,59.42,59.39,59.4,9575.0,48.0942,48.1023,48.078,48.0861,9575.0
2019-04-11 15:10:00,59.4,59.41,59.36,59.36,16276.0,48.0861,48.0942,48.0537,48.0537,16276.0
2019-04-11 15:15:00,59.36,59.37,59.32,59.35,11829.0,48.0537,48.0618,48.0214,48.0457,11829.0
2019-04-11 15:20:00,59.35,59.36,59.33,59.35,15250.0,48.0457,48.0537,48.0295,48.0457,15250.0
2019-04-11 15:25:00,59.35,59.38,59.33,59.37,59721.0,48.0457,48.0699,48.0295,48.0618,59721.0
2019-04-11 15:30:00,59.37,59.49,59.36,59.47,36410.0,48.0618,48.159,48.0537,48.1428,36410.0
2019-04-11 15:35:00,59.47,59.55,59.47,59.53,21106.0,48.1428,48.2076,48.1428,48.1914,21106.0
2019-04-11 15:40:00,59.52,59.52,59.45,59.49,22968.0,48.1833,48.1833,48.1266,48.159,22968.0
2019-04-11 15:45:00,59.49,59.55,59.47,59.48,50470.0,48.159,48.2076,48.1428,48.1509,50470.0
2019-04-11 15:50:00,59.48,59.57,59.48,59.53,55192.0,48.1509,48.2238,48.1509,48.1914,55192.0
2019-04-11 15:55:00,59.53,59.58,59.47,59.53,176446.0,48.1914,48.2318,48.1428,48.1914,176446.0
2019-04-12 09:30:00,59.42,59.53,58.93,59.07,33262.0,48.1023,48.1914,47.7057,47.819,33262.0
2019-04-12 09:35:00,59.08,59.2,58.99,59.2,19477.0,47.8271,47.9242,47.7542,47.9242,19477.0
2019-04-12 09:40:00,59.2,59.32,59.14,59.31,15787.0,47.9242,48.0214,47.8757,48.0133,15787.0
2019-04-12 09:45:00,59.29,59.34,59.25,59.27,12669.0,47.9971,48.0376,47.9647,47.9809,12669.0
2019-04-12 09:50:00,59.27,59.39,59.27,59.35,12100.0,47.9809,48.078,47.9809,48.0457,12100.0
2019-04-12 09:55:00,59.35,59.35,59.19,59.26,18389.0,48.0457,48.0457,47.9161,47.9728,18389.0
2019-04-12 10:00:00,59.27,59.41,59.24,59.39,17498.0,47.9809,48.0942,47.9566,48.078,17498.0
2019-04-12 10:05:00,59.39,59.44,59.34,59.42,11807.0,48.078,48.1185,48.0376,48.1023,11807.0
2019-04-12 10:10:00,59.42,59.43,59.34,59.41,11770.0,48.1023,48.1104,48.0376,48.0942,11770.0
2019-04-12 10:15:00,59.42,59.49,59.41,59.49,14730.0,48.1023,48.159,48.0942,48.159,14730.0
2019-04-12 10:20:00,59.48,59.51,59.44,59.44,11891.0,48.1509,48.1752,48.1185,48.1185,11891.0
2019-04-12 10:25:00,59.43,59.54,59.43,59.49,15050.0,48.1104,48.1995,48.1104,48.159,15050.0
2019-04-12 10:30:00,59.48,59.55,59.47,59.55,7870.0,48.1509,48.2076,48.1428,48.2076,7870.0
2019-04-12 10:35:00,59.55,59.6,59.54,59.54,9879.0,48.2076,48.248,48.1995,48.1995,9879.0
2019-04-12 10:40:00,59.54,59.58,59.54,59.56,6758.0,48.1995,48.2318,48.1995,48.2157,6758.0
2019-04-12 10:45:00,59.58,59.67,59.56,59.63,8754.0,48.2318,48.3047,48.2157,48.2723,8754.0
2019-04-12 10:50:00,59.62,59.62,59.57,59.59,6658.0,48.2642,48.2642,48.2238,48.2399,6658.0
2019-04-12 10:55:00,59.59,59.59,59.51,59.57,11720.0,48.2399,48.2399,48.1752,48.2238,11720.0
2019-04-12 11:00:00,59.57,59.61,59.57,59.6,12137.0,48.2238,48.2561,48.2238,48.248,12137.0
2019-04-12 11:05:00,59.6,59.63,59.59,59.61,14217.0,48.248,48.2723,48.2399,48.2561,14217.0
2019-04-12 11:10:00,59.6,59.63,59.59,59.61,16968.0,48.248,48.2723,48.2399,48.2561,16968.0
2019-04-12 11:15:00,59.62,59.7,59.61,59.7,11302.0,48.2642,48.329,48.2561,48.329,11302.0
2019-04-12 11:20:00,59.69,59.73,59.68,59.72,10013.0,48.3209,48.3533,48.3128,48.3452,10013.0
2019-04-12 11:25:00,59.73,59.77,59.73,59.77,20561.0,48.3533,48.3857,48.3533,48.3857,20561.0
2019-04-12 11:30:00,59.77,59.81,59.76,59.81,17806.0,48.3857,48.418,48.3776,48.418,17806.0
2019-04-12 11:35:00,59.82,59.83,59.75,59.75,8950.0,48.4261,48.4342,48.3695,48.3695,8950.0
2019-04-12 11:40:00,59.76,59.76,59.71,59.72,16167.0,48.3776,48.3776,48.3371,48.3452,16167.0
2019-04-12 11:45:00,59.72,59.73,59.7,59.71,8284.0,48.3452,48.3533,48.329,48.3371,8284.0
2019-04-12 11:50:00,59.7,59.71,59.68,59.71,6839.0,48.329,48.3371,48.3128,48.3371,6839.0
2019-04-12 11:55:00,59.71,59.72,59.69,59.71,7652.0,48.3371,48.3452,48.3209,48.3371,7652.0
2019-04-12 12:00:00,59.71,59.72,59.68,59.69,16224.0,48.3371,48.3452,48.3128,48.3209,16224.0
2019-04-12 12:05:00,59.68,59.75,59.68,59.73,8643.0,48.3128,48.3695,48.3128,48.3533,8643.0
2019-04-12 12:10:00,59.73,59.78,59.73,59.75,5067.0,48.3533,48.3938,48.3533,48.3695,5067.0
2019-04-12 12:15:00,59.75,59.79,59.74,59.75,5791.0,48.3695,48.4018,48.3614,48.3695,5791.0
2019-04-12 12:20:00,59.75,59.75,59.69,59.71,14595.0,48.3695,48.3695,48.3209,48.3371,14595.0
2019-04-12 12:25:00,59.7,59.72,59.7,59.71,7451.0,48.329,48.3452,48.329,48.3371,7451.0
2019-04-12 12:30:00,59.7,59.73,59.69,59.69,7536.0,48.329,48.3533,48.3209,48.3209,7536.0
2019-04-12 12:35:00,59.69,59.7,59.68,59.69,5782.0,48.3209,48.329,48.3128,48.3209,5782.0
2019-04-12 12:40:00,59.69,59.7,59.67,59.7,5692.0,48.3209,48.329,48.3047,48.329,5692.0
2019-04-12 12:45:00,59.7,59.72,59.69,59.72,3951.0,48.329,48.3452,48.3209,48.3452,3951.0
2019-04-12 12:50:00,59.72,59.73,59.7,59.71,5301.0,48.3452,48.3533,48.329,48.3371,5301.0
2019-04-12 12:55:00,59.7,59.72,59.69,59.71,6959.0,48.329,48.3452,48.3209,48.3371,6959.0
2019-04-12 13:00:00,59.71,59.75,59.7,59.72,6893.0,48.3371,48.3695,48.329,48.3452,6893.0
2019-04-12 13:05:00,59.71,59.71,59.69,59.7,4197.0,48.3371,48.3371,48.3209,48.329,4197.0
2019-04-12 13:10:00,59.7,59.72,59.69,59.71,6156.0,48.329,48.3452,48.3209,48.3371,6156.0
2019-04-12 13:15:00,59.72,59.72,59.7,59.71,4031.0,48.3452,48.3452,48.329,48.3371,4031.0
2019-04-12 13:20:00,59.7,59.71,59.68,59.68,3893.0,48.329,48.3371,48.3128,48.3128,3893.0
2019-04-12 13:25:00,59.67,59.68,59.63,59.65,5297.0,48.3047,48.3128,48.2723,48.2885,5297.0
2019-04-12 13:30:00,59.65,59.65,59.6,59.61,7379.0,48.2885,48.2885,48.248,48.2561,7379.0
2019-04-12 13:35:00,59.61,59.62,59.6,59.62,9589.0,48.2561,48.2642,48.248,48.2642,9589.0
2019-04-12 13:40:00,59.63,59.64,59.61,59.63,6257.0,48.2723,48.2804,48.2561,48.2723,6257.0
2019-04-12 13:45:00,59.63,59.65,59.62,59.62,9947.0,48.2723,48.2885,48.2642,48.2642,9947.0
2019-04-12 13:50:00,59.62,59.62,59.6,59.62,9834.0,48.2642,48.2642,48.248,48.2642,9834.0
2019-04-12 13:55:00,59.62,59.63,59.6,59.6,9629.0,48.2642,48.2723,48.248,48.248,9629.0
2019-04-12 14:00:00,59.61,59.65,59.59,59.61,23822.0,48.2561,48.2885,48.2399,48.2561,23822.0
2019-04-12 14:05:00,59.61,59.62,59.59,59.59,15577.0,48.2561,48.2642,48.2399,48.2399,15577.0
2019-04-12 14:10:00,59.6,59.66,59.59,59.65,10166.0,48.248,48.2966,48.2399,48.2885,10166.0
2019-04-12 14:15:00,59.66,59.69,59.65,59.67,8397.0,48.2966,48.3209,48.2885,48.3047,8397.0
2019-04-12 14:20:00,59.67,59.7,59.67,59.69,7610.0,48.3047,48.329,48.3047,48.3209,7610.0
2019-04-12 14:25:00,59.69,59.69,59.64,59.64,6584.0,48.3209,48.3209,48.2804,48.2804,6584.0
2019-04-12 14:30:00,59.65,59.71,59.64,59.68,10179.0,48.2885,48.3371,48.2804,48.3128,10179.0
2019-04-12 14:35:00,59.68,59.72,59.68,59.71,14573.0,48.3128,48.3452,48.3128,48.3371,14573.0
2019-04-12 14:40:00,59.71,59.75,59.7,59.71,16864.0,48.3371,48.3695,48.329,48.3371,16864.0
2019-04-12 14:45:00,59.7,59.7,59.66,59.67,14700.0,48.329,48.329,48.2966,48.3047,14700.0
2019-04-12 14:50:00,59.67,59.77,59.67,59.77,19038.0,48.3047,48.3857,48.3047,48.3857,19038.0
2019-04-12 14:55:00,59.78,59.78,59.69,59.71,15990.0,48.3938,48.3938,48.3209,48.3371,15990.0
2019-04-12 15:00:00,59.71,59.73,59.69,59.71,12830.0,48.3371,48.3533,48.3209,48.3371,12830.0
2019-04-12 15:05:00,59.71,59.77,59.7,59.76,12037.0,48.3371,48.3857,48.329,48.3776,12037.0
2019-04-12 15:10:00,59.76,59.77,59.74,59.77,8731.0,48.3776,48.3857,48.3614,48.3857,8731.0
2019-04-12 15:15:00,59.76,59.8,59.75,59.78,15995.0,48.3776,48.4099,48.3695,48.3938,15995.0
2019-04-12 15:20:00,59.77,59.81,59.76,59.8,13640.0,48.3857,48.418,48.3776,48.4099,13640.0
2019-04-12 15:25:00,59.81,59.82,59.75,59.82,16739.0,48.418,48.4261,48.3695,48.4261,16739.0
2019-04-12 15:30:00,59.82,59.87,59.8,59.87,17972.0,48.4261,48.4666,48.4099,48.4666,17972.0
2019-04-12 15:35:00,59.87,59.92,59.86,59.88,17366.0,48.4666,48.5071,48.4585,48.4747,17366.0
2019-04-12 15:40:00,59.88,59.88,59.82,59.84,24687.0,48.4747,48.4747,48.4261,48.4423,24687.0
2019-04-12 15:45:00,59.84,59.89,59.81,59.88,31355.0,48.4423,48.4828,48.418,48.4747,31355.0
2019-04-12 15:50:00,59.88,59.89,59.83,59.85,47826.0,48.4747,48.4828,48.4342,48.4504,47826.0
2019-04-12 15:55:00,59.86,59.88,59.78,59.87,181351.0,48.4585,48.4747,48.3938,48.4666,181351.0
2019-04-15 09:30:00,59.99,60.1,59.77,59.92,23973.0,48.5638,48.6528,48.3857,48.5071,23973.0
2019-04-15 09:35:00,59.97,60.21,59.95,60.15,15421.0,48.5476,48.7419,48.5314,48.6933,15421.0
2019-04-15 09:40:00,60.15,60.25,60.12,60.17,11117.0,48.6933,48.7742,48.669,48.7095,11117.0
2019-04-15 09:45:00,60.18,60.18,60.02,60.02,14416.0,48.7176,48.7176,48.588,48.588,14416.0
2019-04-15 09:50:00,60.03,60.19,60.03,60.18,21885.0,48.5961,48.7257,48.5961,48.7176,21885.0
2019-04-15 09:55:00,60.17,60.17,60.0,60.07,13460.0,48.7095,48.7095,48.5718,48.6285,13460.0
2019-04-15 10:00:00,60.06,60.08,59.84,59.85,10417.0,48.6204,48.6366,48.4423,48.4504,10417.0
2019-04-15 10:05:00,59.85,59.9,59.85,59.88,7563.0,48.4504,48.4909,48.4504,48.4747,7563.0
2019-04-15 10:10:00,59.89,59.89,59.82,59.85,9520.0,48.4828,48.4828,48.4261,48.4504,9520.0
2019-04-15 10:15:00,59.84,59.95,59.83,59.95,15126.0,48.4423,48.5314,48.4342,48.5314,15126.0
2019-04-15 10:20:00,59.95,59.99,59.91,59.94,18944.0,48.5314,48.5638,48.499,48.5233,18944.0
2019-04-15 10:25:00,59.94,60.02,59.94,60.02,15460.0,48.5233,48.588,48.5233,48.588,15460.0
2019-04-15 10:30:00,60.03,60.05,59.98,59.99,12228.0,48.5961,48.6123,48.5557,48.5638,12228.0
2019-04-15 10:35:00,60.0,60.12,60.0,60.1,14173.0,48.5718,48.669,48.5718,48.6528,14173.0
2019-04-15 10:40:00,60.09,60.1,60.05,60.08,6508.0,48.6447,48.6528,48.6123,48.6366,6508.0
2019-04-15 10:45:00,60.08,60.11,60.07,60.11,9069.0,48.6366,48.6609,48.6285,48.6609,9069.0
2019-04-15 10:50:00,60.11,60.15,60.03,60.03,11536.0,48.6609,48.6933,48.5961,48.5961,11536.0
2019-04-15 10:55:00,60.04,60.1,60.03,60.09,7278.0,48.6042,48.6528,48.5961,48.6447,7278.0
2019-04-15 11:00:00,60.09,60.12,60.07,60.07,6583.0,48.6447,48.669,48.6285,48.6285,6583.0
2019-04-15 11:05:00,60.08,60.09,60.07,60.07,8745.0,48.6366,48.6447,48.6285,48.6285,8745.0
2019-04-15 11:10:00,60.07,60.1,60.07,60.1,4225.0,48.6285,48.6528,48.6285,48.6528,4225.0
2019-04-15 11:15:00,60.1,60.14,60.07,60.14,26569.0,48.6528,48.6852,48.6285,48.6852,26569.0
2019-04-15 11:20:00,60.14,60.15,60.06,60.07,15053.0,48.6852,48.6933,48.6204,48.6285,15053.0
2019-04-15 11:25:00,60.08,60.1,60.07,60.1,5072.0,48.6366,48.6528,48.6285,48.6528,5072.0
2019-04-15 11:30:00,60.1,60.15,60.09,60.15,9101.0,48.6528,48.6933,48.6447,48.6933,9101.0
2019-04-15 11:35:00,60.14,60.15,60.07,60.09,7781.0,48.6852,48.6933,48.6285,48.6447,7781.0
2019-04-15 11:40:00,60.09,60.14,60.09,60.13,5200.0,48.6447,48.6852,48.6447,48.6771,5200.0
2019-04-15 11:45:00,60.15,60.19,60.14,60.18,9474.0,48.6933,48.7257,48.6852,48.7176,9474.0
2019-04-15 11:50:00,60.19,60.2,60.08,60.11,11552.0,48.7257,48.7338,48.6366,48.6609,11552.0
2019-04-15 11:55:00,60.12,60.18,60.12,60.17,6479.0,48.669,48.7176,48.669,48.7095,6479.0
2019-04-15 12:00:00,60.18,60.25,60.16,60.21,16293.0,48.7176,48.7742,48.7014,48.7419,16293.0
2019-04-15 12:05:00,60.21,60.23,60.19,60.23,6653.0,48.7419,48.758,48.7257,48.758,6653.0
2019-04-15 12:10:00,60.22,60.29,60.2,60.21,10482.0,48.7499,48.8066,48.7338,48.7419,10482.0
2019-04-15 12:15:00,60.21,60.25,60.19,60.21,9451.0,48.7419,48.7742,48.7257,48.7419,9451.0
2019-04-15 12:20:00,60.21,60.21,60.15,60.15,4739.0,48.7419,48.7419,48.6933,48.6933,4739.0
2019-04-15 12:25:00,60.16,60.19,60.15,60.18,5376.0,48.7014,48.7257,48.6933,48.7176,5376.0
2019-04-15 12:30:00,60.18,60.23,60.17,60.21,9770.0,48.7176,48.758,48.7095,48.7419,9770.0
2019-04-15 12:35:00,60.21,60.22,60.18,60.18,6481.0,48.7419,48.7499,48.7176,48.7176,6481.0
2019-04-15 12:40:00,60.18,60.18,60.15,60.16,4315.0,48.7176,48.7176,48.6933,48.7014,4315.0
2019-04-15 12:45:00,60.15,60.18,60.14,60.15,6479.0,48.6933,48.7176,48.6852,48.6933,6479.0
2019-04-15 12:50:00,60.14,60.16,60.13,60.16,4334.0,48.6852,48.7014,48.6771,48.7014,4334.0
2019-04-15 12:55:00,60.16,60.17,60.15,60.17,3677.0,48.7014,48.7095,48.6933,48.7095,3677.0
2019-04-15 13:00:00,60.16,60.17,60.13,60.13,3648.0,48.7014,48.7095,48.6771,48.6771,3648.0
2019-04-15 13:05:00,60.14,60.15,60.13,60.14,5295.0,48.6852,48.6933,48.6771,48.6852,5295.0
2019-04-15 13:10:00,60.15,60.17,60.13,60.13,8527.0,48.6933,48.7095,48.6771,48.6771,8527.0
2019-04-15 13:15:00,60.13,60.14,60.09,60.13,14637.0,48.6771,48.6852,48.6447,48.6771,14637.0
2019-04-15 13:20:00,60.13,60.14,60.12,60.12,11382.0,48.6771,48.6852,48.669,48.669,11382.0
2019-04-15 13:25:00,60.12,60.14,60.11,60.12,9080.0,48.669,48.6852,48.6609,48.669,9080.0
2019-04-15 13:30:00,60.13,60.16,60.12,60.13,10262.0,48.6771,48.7014,48.669,48.6771,10262.0
2019-04-15 13:35:00,60.14,60.14,60.08,60.09,14844.0,48.6852,48.6852,48.6366,48.6447,14844.0
2019-04-15 13:40:00,60.09,60.1,60.06,60.08,12223.0,48.6447,48.6528,48.6204,48.6366,12223.0
2019-04-15 13:45:00,60.08,60.13,60.08,60.13,9152.0,48.6366,48.6771,48.6366,48.6771,9152.0
2019-04-15 13:50:00,60.14,60.16,60.13,60.14,12977.0,48.6852,48.7014,48.6771,48.6852,12977.0
2019-04-15 13:55:00,60.15,60.16,60.14,60.16,6088.0,48.6933,48.7014,48.6852,48.7014,6088.0
2019-04-15 14:00:00,60.15,60.18,60.11,60.12,26589.0,48.6933,48.7176,48.6609,48.669,26589.0
2019-04-15 14:05:00,60.12,60.16,60.1,60.16,11384.0,48.669,48.7014,48.6528,48.7014,11384.0
2019-04-15 14:10:00,60.15,60.15,60.07,60.08,10625.0,48.6933,48.6933,48.6285,48.6366,10625.0
2019-04-15 14:15:00,60.07,60.08,60.05,60.05,10241.0,48.6285,48.6366,48.6123,48.6123,10241.0
2019-04-15 14:20:00,60.06,60.09,60.05,60.06,8424.0,48.6204,48.6447,48.6123,48.6204,8424.0
2019-04-15 14:25:00,60.06,60.06,60.0,60.01,8032.0,48.6204,48.6204,48.5718,48.5799,8032.0
2019-04-15 14:30:00,60.01,60.01,59.98,60.0,8729.0,48.5799,48.5799,48.5557,48.5718,8729.0
2019-04-15 14:35:00,60.0,60.02,59.96,60.0,11678.0,48.5718,48.588,48.5395,48.5718,11678.0
2019-04-15 14:40:00,59.99,60.05,59.97,60.05,11953.0,48.5638,48.6123,48.5476,48.6123,11953.0
2019-04-15 14:45:00,60.06,60.08,60.02,60.03,13472.0,48.6204,48.6366,48.588,48.5961,13472.0
2019-04-15 14:50:00,60.03,60.06,60.02,60.05,8035.0,48.5961,48.6204,48.588,48.6123,8035.0
2019-04-15 14:55:00,60.05,60.06,60.03,60.04,13179.0,48.6123,48.6204,48.5961,48.6042,13179.0
2019-04-15 15:00:00,60.04,60.06,60.03,60.05,10991.0,48.6042,48.6204,48.5961,48.6123,10991.0
2019-04-15 15:05:00,60.06,60.06,60.0,60.01,18076.0,48.6204,48.6204,48.5718,48.5799,18076.0
2019-04-15 15:10:00,60.0,60.01,59.94,59.95,12639.0,48.5718,48.5799,48.5233,48.5314,12639.0
2019-04-15 15:15:00,59.95,59.99,59.94,59.98,11305.0,48.5314,48.5638,48.5233,48.5557,11305.0
2019-04-15 15:20:00,59.98,59.99,59.95,59.98,12694.0,48.5557,48.5638,48.5314,48.5557,12694.0
2019-04-15 15:25:00,60.0,60.01,59.98,59.99,8617.0,48.5718,48.5799,48.5557,48.5638,8617.0
2019-04-15 15:30:00,60.0,60.01,59.95,59.97,23943.0,48.5718,48.5799,48.5314,48.5476,23943.0
2019-04-15 15:35:00,59.98,59.98,59.87,59.88,33781.0,48.5557,48.5557,48.4666,48.4747,33781.0
2019-04-15 15:40:00,59.88,59.9,59.87,59.88,26126.0,48.4747,48.4909,48.4666,48.4747,26126.0
2019-04-15 15:45:00,59.87,59.9,59.84,59.87,38186.0,48.4666,48.4909,48.4423,48.4666,38186.0
2019-04-15 15:50:00,59.87,59.92,59.84,59.92,64740.0,48.4666,48.5071,48.4423,48.5071,64740.0
2019-04-15 15:55:00,59.92,60.02,59.91,59.99,153077.0,48.5071,48.588,48.499,48.5638,153077.0
2019-04-16 09:30:00,60.01,60.32,59.85,59.85,22154.0,48.5799,48.8309,48.4504,48.4504,22154.0
2019-04-16 09:35:00,59.9,59.95,59.77,59.86,21893.0,48.4909,48.5314,48.3857,48.4585,21893.0
2019-04-16 09:40:00,59.88,59.9,59.75,59.81,13485.0,48.4747,48.4909,48.3695,48.418,13485.0
2019-04-16 09:45:00,59.81,59.81,59.74,59.78,16514.0,48.418,48.418,48.3614,48.3938,16514.0
2019-04-16 09:50:00,59.77,59.87,59.77,59.86,18395.0,48.3857,48.4666,48.3857,48.4585,18395.0
2019-04-16 09:55:00,59.83,59.83,59.75,59.76,14329.0,48.4342,48.4342,48.3695,48.3776,14329.0
2019-04-16 10:00:00,59.76,59.77,59.66,59.66,18318.0,48.3776,48.3857,48.2966,48.2966,18318.0
2019-04-16 10:05:00,59.66,59.66,59.6,59.6,16246.0,48.2966,48.2966,48.248,48.248,16246.0
2019-04-16 10:10:00,59.61,59.62,59.42,59.46,32896.0,48.2561,48.2642,48.1023,48.1347,32896.0
2019-04-16 10:15:00,59.45,59.49,59.37,59.39,23072.0,48.1266,48.159,48.0618,48.078,23072.0
2019-04-16 10:20:00,59.38,59.38,59.29,59.33,23917.0,48.0699,48.0699,47.9971,48.0295,23917.0
2019-04-16 10:25:00,59.32,59.33,59.22,59.25,13438.0,48.0214,48.0295,47.9404,47.9647,13438.0
2019-04-16 10:30:00,59.24,59.31,59.2,59.29,50384.0,47.9566,48.0133,47.9242,47.9971,50384.0
2019-04-16 10:35:00,59.29,59.3,59.21,59.23,25071.0,47.9971,48.0052,47.9323,47.9485,25071.0
2019-04-16 10:40:00,59.23,59.26,59.08,59.1,81023.0,47.9485,47.9728,47.8271,47.8433,81023.0
2019-04-16 10:45:00,59.1,59.16,59.04,59.04,28455.0,47.8433,47.8918,47.7947,47.7947,28455.0
2019-04-16 10:50:00,59.05,59.11,59.04,59.1,22604.0,47.8028,47.8514,47.7947,47.8433,22604.0
2019-04-16 10:55:00,59.1,59.14,59.09,59.1,27043.0,47.8433,47.8757,47.8352,47.8433,27043.0
2019-04-16 11:00:00,59.1,59.14,59.07,59.13,32259.0,47.8433,47.8757,47.819,47.8676,32259.0
2019-04-16 11:05:00,59.13,59.2,59.1,59.1,27586.0,47.8676,47.9242,47.8433,47.8433,27586.0
2019-04-16 11:10:00,59.1,59.16,59.06,59.08,22900.0,47.8433,47.8918,47.8109,47.8271,22900.0
2019-04-16 11:15:00,59.07,59.14,59.02,59.13,32806.0,47.819,47.8757,47.7785,47.8676,32806.0
2019-04-16 11:20:00,59.12,59.18,59.12,59.15,15176.0,47.8595,47.908,47.8595,47.8837,15176.0
2019-04-16 11:25:00,59.15,59.16,59.11,59.12,15217.0,47.8837,47.8918,47.8514,47.8595,15217.0
2019-04-16 11:30:00,59.12,59.15,59.09,59.1,10975.0,47.8595,47.8837,47.8352,47.8433,10975.0
2019-04-16 11:35:00,59.1,59.17,59.1,59.15,9375.0,47.8433,47.8999,47.8433,47.8837,9375.0
2019-04-16 11:40:00,59.15,59.16,59.1,59.14,9655.0,47.8837,47.8918,47.8433,47.8757,9655.0
2019-04-16 11:45:00,59.15,59.21,59.14,59.16,16719.0,47.8837,47.9323,47.8757,47.8918,16719.0
2019-04-16 11:50:00,59.16,59.18,59.13,59.14,11039.0,47.8918,47.908,47.8676,47.8757,11039.0
2019-04-16 11:55:00,59.14,59.14,59.09,59.12,8619.0,47.8757,47.8757,47.8352,47.8595,8619.0
2019-04-16 12:00:00,59.12,59.14,59.06,59.07,7962.0,47.8595,47.8757,47.8109,47.819,7962.0
2019-04-16 12:05:00,59.07,59.11,59.04,59.1,9096.0,47.819,47.8514,47.7947,47.8433,9096.0
2019-04-16 12:10:00,59.11,59.12,59.06,59.08,4540.0,47.8514,47.8595,47.8109,47.8271,4540.0
2019-04-16 12:15:00,59.07,59.09,59.05,59.07,5355.0,47.819,47.8352,47.8028,47.819,5355.0
2019-04-16 12:20:00,59.07,59.09,59.05,59.09,7359.0,47.819,47.8352,47.8028,47.8352,7359.0
2019-04-16 12:25:00,59.08,59.1,59.07,59.1,3911.0,47.8271,47.8433,47.819,47.8433,3911.0
2019-04-16 12:30:00,59.1,59.12,59.09,59.12,5361.0,47.8433,47.8595,47.8352,47.8595,5361.0
2019-04-16 12:35:00,59.12,59.13,59.08,59.1,5693.0,47.8595,47.8676,47.8271,47.8433,5693.0
2019-04-16 12:40:00,59.1,59.1,59.06,59.09,6913.0,47.8433,47.8433,47.8109,47.8352,6913.0
2019-04-16 12:45:00,59.09,59.1,59.05,59.05,5914.0,47.8352,47.8433,47.8028,47.8028,5914.0
2019-04-16 12:50:00,59.05,59.07,59.0,59.03,14875.0,47.8028,47.819,47.7623,47.7866,14875.0
2019-04-16 12:55:00,59.04,59.04,59.01,59.04,7086.0,47.7947,47.7947,47.7704,47.7947,7086.0
2019-04-16 13:00:00,59.05,59.09,59.05,59.09,5140.0,47.8028,47.8352,47.8028,47.8352,5140.0
2019-04-16 13:05:00,59.08,59.08,59.05,59.05,2916.0,47.8271,47.8271,47.8028,47.8028,2916.0
2019-04-16 13:10:00,59.05,59.05,59.03,59.04,6762.0,47.8028,47.8028,47.7866,47.7947,6762.0
2019-04-16 13:15:00,59.04,59.04,58.96,58.97,8333.0,47.7947,47.7947,47.7299,47.738,8333.0
2019-04-16 13:20:00,58.96,58.97,58.91,58.92,13535.0,47.7299,47.738,47.6895,47.6976,13535.0
2019-04-16 13:25:00,58.91,58.93,58.86,58.87,12468.0,47.6895,47.7057,47.649,47.6571,12468.0
2019-04-16 13:30:00,58.87,58.89,58.83,58.85,11790.0,47.6571,47.6733,47.6247,47.6409,11790.0
2019-04-16 13:35:00,58.86,58.86,58.8,58.8,10837.0,47.649,47.649,47.6004,47.6004,10837.0
2019-04-16 13:40:00,58.8,58.81,58.77,58.79,10772.0,47.6004,47.6085,47.5761,47.5923,10772.0
2019-04-16 13:45:00,58.8,58.86,58.8,58.82,10538.0,47.6004,47.649,47.6004,47.6166,10538.0
2019-04-16 13:50:00,58.81,58.81,58.75,58.75,12341.0,47.6085,47.6085,47.5599,47.5599,12341.0
2019-04-16 13:55:00,58.73,58.76,58.71,58.73,9759.0,47.5437,47.568,47.5276,47.5437,9759.0
2019-04-16 14:00:00,58.74,58.74,58.68,58.69,9816.0,47.5518,47.5518,47.5033,47.5114,9816.0
2019-04-16 14:05:00,58.69,58.72,58.62,58.62,19014.0,47.5114,47.5357,47.4547,47.4547,19014.0
2019-04-16 14:10:00,58.6,58.62,58.52,58.58,18606.0,47.4385,47.4547,47.3737,47.4223,18606.0
2019-04-16 14:15:00,58.59,58.63,58.55,58.55,16495.0,47.4304,47.4628,47.398,47.398,16495.0
2019-04-16 14:20:00,58.55,58.66,58.54,58.62,44919.0,47.398,47.4871,47.3899,47.4547,44919.0
2019-04-16 14:25:00,58.63,58.7,58.62,58.69,10632.0,47.4628,47.5195,47.4547,47.5114,10632.0
2019-04-16 14:30:00,58.69,58.77,58.69,58.75,15890.0,47.5114,47.5761,47.5114,47.5599,15890.0
2019-04-16 14:35:00,58.75,58.78,58.71,58.73,19998.0,47.5599,47.5842,47.5276,47.5437,19998.0
2019-04-16 14:40:00,58.73,58.78,58.68,58.76,22063.0,47.5437,47.5842,47.5033,47.568,22063.0
2019-04-16 14:45:00,58.77,58.8,58.71,58.72,26370.0,47.5761,47.6004,47.5276,47.5357,26370.0
2019-04-16 14:50:00,58.71,58.72,58.62,58.64,19755.0,47.5276,47.5357,47.4547,47.4709,19755.0
2019-04-16 14:55:00,58.65,58.69,58.61,58.63,18077.0,47.479,47.5114,47.4466,47.4628,18077.0
2019-04-16 15:00:00,58.63,58.74,58.62,58.7,17568.0,47.4628,47.5518,47.4547,47.5195,17568.0
2019-04-16 15:05:00,58.7,58.72,58.67,58.71,14129.0,47.5195,47.5357,47.4952,47.5276,14129.0
2019-04-16 15:10:00,58.71,58.75,58.69,58.75,19230.0,47.5276,47.5599,47.5114,47.5599,19230.0
2019-04-16 15:15:00,58.75,58.76,58.73,58.74,16847.0,47.5599,47.568,47.5437,47.5518,16847.0
2019-04-16 15:20:00,58.75,58.78,58.74,58.76,21427.0,47.5599,47.5842,47.5518,47.568,21427.0
2019-04-16 15:25:00,58.76,58.78,58.72,58.76,16358.0,47.568,47.5842,47.5357,47.568,16358.0
2019-04-16 15:30:00,58.75,58.79,58.65,58.65,20150.0,47.5599,47.5923,47.479,47.479,20150.0
2019-04-16 15:35:00,58.65,58.76,58.63,58.75,22491.0,47.479,47.568,47.4628,47.5599,22491.0
2019-04-16 15:40:00,58.75,58.76,58.67,58.68,21012.0,47.5599,47.568,47.4952,47.5033,21012.0
2019-04-16 15:45:00,58.68,58.76,58.67,58.73,30323.0,47.5033,47.568,47.4952,47.5437,30323.0
2019-04-16 15:50:00,58.73,58.77,58.72,58.75,55689.0,47.5437,47.5761,47.5357,47.5599,55689.0
2019-04-16 15:55:00,58.74,58.8,58.73,58.75,154711.0,47.5518,47.6004,47.5437,47.5599,154711.0
2019-04-17 09:30:00,58.69,58.83,58.38,58.49,22681.0,47.5114,47.6247,47.2604,47.3495,22681.0
2019-04-17 09:35:00,58.51,58.54,58.35,58.35,11447.0,47.3656,47.3899,47.2361,47.2361,11447.0
2019-04-17 09:40:00,58.35,58.53,58.35,58.39,9882.0,47.2361,47.3818,47.2361,47.2685,9882.0
2019-04-17 09:45:00,58.38,58.49,58.35,58.47,14393.0,47.2604,47.3495,47.2361,47.3333,14393.0
2019-04-17 09:50:00,58.47,58.51,58.43,58.45,7039.0,47.3333,47.3656,47.3009,47.3171,7039.0
2019-04-17 09:55:00,58.46,58.48,58.36,58.45,21517.0,47.3252,47.3414,47.2442,47.3171,21517.0
2019-04-17 10:00:00,58.46,58.49,58.41,58.45,28807.0,47.3252,47.3495,47.2847,47.3171,28807.0
2019-04-17 10:05:00,58.43,58.44,58.36,58.37,11276.0,47.3009,47.309,47.2442,47.2523,11276.0
2019-04-17 10:10:00,58.38,58.57,58.38,58.53,16580.0,47.2604,47.4142,47.2604,47.3818,16580.0
2019-04-17 10:15:00,58.54,58.66,58.52,58.65,20407.0,47.3899,47.4871,47.3737,47.479,20407.0
2019-04-17 10:20:00,58.65,58.66,58.53,58.55,32744.0,47.479,47.4871,47.3818,47.398,32744.0
2019-04-17 10:25:00,58.54,58.63,58.51,58.62,14650.0,47.3899,47.4628,47.3656,47.4547,14650.0
2019-04-17 10:30:00,58.62,58.62,58.52,58.55,11874.0,47.4547,47.4547,47.3737,47.398,11874.0
2019-04-17 10:35:00,58.56,58.61,58.54,58.59,17051.0,47.4061,47.4466,47.3899,47.4304,17051.0
2019-04-17 10:40:00,58.6,58.62,58.58,58.6,6940.0,47.4385,47.4547,47.4223,47.4385,6940.0
2019-04-17 10:45:00,58.6,58.67,58.59,58.65,9999.0,47.4385,47.4952,47.4304,47.479,9999.0
2019-04-17 10:50:00,58.65,58.67,58.52,58.52,13027.0,47.479,47.4952,47.3737,47.3737,13027.0
2019-04-17 10:55:00,58.53,58.59,58.51,58.57,7217.0,47.3818,47.4304,47.3656,47.4142,7217.0
2019-04-17 11:00:00,58.57,58.69,58.55,58.69,69317.0,47.4142,47.5114,47.398,47.5114,69317.0
2019-04-17 11:05:00,58.68,58.74,58.67,58.74,10350.0,47.5033,47.5518,47.4952,47.5518,10350.0
2019-04-17 11:10:00,58.73,58.75,58.68,58.69,8673.0,47.5437,47.5599,47.5033,47.5114,8673.0
2019-04-17 11:15:00,58.69,58.71,58.66,58.69,12392.0,47.5114,47.5276,47.4871,47.5114,12392.0
2019-04-17 11:20:00,58.69,58.71,58.61,58.68,19362.0,47.5114,47.5276,47.4466,47.5033,19362.0
2019-04-17 11:25:00,58.68,58.72,58.66,58.72,10744.0,47.5033,47.5357,47.4871,47.5357,10744.0
2019-04-17 11:30:00,58.72,58.73,58.64,58.67,14279.0,47.5357,47.5437,47.4709,47.4952,14279.0
2019-04-17 11:35:00,58.68,58.68,58.65,58.65,9250.0,47.5033,47.5033,47.479,47.479,9250.0
2019-04-17 11:40:00,58.66,58.7,58.65,58.7,8861.0,47.4871,47.5195,47.479,47.5195,8861.0
2019-04-17 11:45:00,58.7,58.73,58.67,58.71,13382.0,47.5195,47.5437,47.4952,47.5276,13382.0
2019-04-17 11:50:00,58.71,58.74,58.7,58.72,16416.0,47.5276,47.5518,47.5195,47.5357,16416.0
2019-04-17 11:55:00,58.73,58.76,58.73,58.74,10904.0,47.5437,47.568,47.5437,47.5518,10904.0
2019-04-17 12:00:00,58.75,58.75,58.71,58.73,16630.0,47.5599,47.5599,47.5276,47.5437,16630.0
2019-04-17 12:05:00,58.72,58.74,58.71,58.73,8426.0,47.5357,47.5518,47.5276,47.5437,8426.0
2019-04-17 12:10:00,58.73,58.77,58.72,58.73,17401.0,47.5437,47.5761,47.5357,47.5437,17401.0
2019-04-17 12:15:00,58.73,58.74,58.69,58.7,7742.0,47.5437,47.5518,47.5114,47.5195,7742.0
2019-04-17 12:20:00,58.69,58.72,58.67,58.7,25094.0,47.5114,47.5357,47.4952,47.5195,25094.0
2019-04-17 12:25:00,58.7,58.72,58.67,58.7,47576.0,47.5195,47.5357,47.4952,47.5195,47576.0
2019-04-17 12:30:00,58.69,58.71,58.65,58.66,20512.0,47.5114,47.5276,47.479,47.4871,20512.0
2019-04-17 12:35:00,58.65,58.71,58.63,58.69,21596.0,47.479,47.5276,47.4628,47.5114,21596.0
2019-04-17 12:40:00,58.69,58.71,58.67,58.69,12118.0,47.5114,47.5276,47.4952,47.5114,12118.0
2019-04-17 12:45:00,58.7,58.7,58.66,58.68,12214.0,47.5195,47.5195,47.4871,47.5033,12214.0
2019-04-17 12:50:00,58.68,58.7,58.65,58.69,15673.0,47.5033,47.5195,47.479,47.5114,15673.0
2019-04-17 12:55:00,58.7,58.71,58.66,58.67,34585.0,47.5195,47.5276,47.4871,47.4952,34585.0
2019-04-17 13:00:00,58.67,58.7,58.67,58.68,6807.0,47.4952,47.5195,47.4952,47.5033,6807.0
2019-04-17 13:05:00,58.69,58.71,58.67,58.69,12572.0,47.5114,47.5276,47.4952,47.5114,12572.0
2019-04-17 13:10:00,58.69,58.71,58.68,58.7,12255.0,47.5114,47.5276,47.5033,47.5195,12255.0
2019-04-17 13:15:00,58.7,58.7,58.66,58.7,12892.0,47.5195,47.5195,47.4871,47.5195,12892.0
2019-04-17 13:20:00,58.7,58.7,58.66,58.67,17810.0,47.5195,47.5195,47.4871,47.4952,17810.0
2019-04-17 13:25:00,58.67,58.7,58.65,58.67,11530.0,47.4952,47.5195,47.479,47.4952,11530.0
2019-04-17 13:30:00,58.68,58.69,58.66,58.67,8231.0,47.5033,47.5114,47.4871,47.4952,8231.0
2019-04-17 13:35:00,58.68,58.68,58.58,58.6,16519.0,47.5033,47.5033,47.4223,47.4385,16519.0
2019-04-17 13:40:00,58.6,58.62,58.58,58.62,15656.0,47.4385,47.4547,47.4223,47.4547,15656.0
2019-04-17 13:45:00,58.63,58.7,58.63,58.68,9818.0,47.4628,47.5195,47.4628,47.5033,9818.0
2019-04-17 13:50:00,58.69,58.69,58.65,58.67,5915.0,47.5114,47.5114,47.479,47.4952,5915.0
2019-04-17 13:55:00,58.68,58.69,58.61,58.63,9940.0,47.5033,47.5114,47.4466,47.4628,9940.0
2019-04-17 14:00:00,58.63,58.66,58.6,58.61,12947.0,47.4628,47.4871,47.4385,47.4466,12947.0
2019-04-17 14:05:00,58.6,58.63,58.58,58.62,12759.0,47.4385,47.4628,47.4223,47.4547,12759.0
2019-04-17 14:10:00,58.62,58.63,58.6,58.61,5890.0,47.4547,47.4628,47.4385,47.4466,5890.0
2019-04-17 14:15:00,58.61,58.65,58.59,58.6,10376.0,47.4466,47.479,47.4304,47.4385,10376.0
2019-04-17 14:20:00,58.6,58.62,58.59,58.61,10372.0,47.4385,47.4547,47.4304,47.4466,10372.0
2019-04-17 14:25:00,58.61,58.61,58.57,58.58,30280.0,47.4466,47.4466,47.4142,47.4223,30280.0
2019-04-17 14:30:00,58.58,58.61,58.57,58.59,19919.0,47.4223,47.4466,47.4142,47.4304,19919.0
2019-04-17 14:35:00,58.6,58.63,58.56,58.62,45146.0,47.4385,47.4628,47.4061,47.4547,45146.0
2019-04-17 14:40:00,58.63,58.66,58.6,58.6,8796.0,47.4628,47.4871,47.4385,47.4385,8796.0
2019-04-17 14:45:00,58.61,58.71,58.61,58.66,69745.0,47.4466,47.5276,47.4466,47.4871,69745.0
2019-04-17 14:50:00,58.67,58.71,58.67,58.69,19003.0,47.4952,47.5276,47.4952,47.5114,19003.0
2019-04-17 14:55:00,58.68,58.76,58.67,58.71,25386.0,47.5033,47.568,47.4952,47.5276,25386.0
2019-04-17 15:00:00,58.72,58.72,58.68,58.69,32834.0,47.5357,47.5357,47.5033,47.5114,32834.0
2019-04-17 15:05:00,58.68,58.7,58.64,58.69,15198.0,47.5033,47.5195,47.4709,47.5114,15198.0
2019-04-17 15:10:00,58.7,58.72,58.69,58.72,15311.0,47.5195,47.5357,47.5114,47.5357,15311.0
2019-04-17 15:15:00,58.72,58.77,58.7,58.71,59254.0,47.5357,47.5761,47.5195,47.5276,59254.0
2019-04-17 15:20:00,58.71,58.76,58.69,58.73,24567.0,47.5276,47.568,47.5114,47.5437,24567.0
2019-04-17 15:25:00,58.73,58.74,58.67,58.68,33539.0,47.5437,47.5518,47.4952,47.5033,33539.0
2019-04-17 15:30:00,58.68,58.71,58.66,58.7,25611.0,47.5033,47.5276,47.4871,47.5195,25611.0
2019-04-17 15:35:00,58.7,58.73,58.66,58.67,46352.0,47.5195,47.5437,47.4871,47.4952,46352.0
2019-04-17 15:40:00,58.68,58.72,58.64,58.72,102290.0,47.5033,47.5357,47.4709,47.5357,102290.0
2019-04-17 15:45:00,58.72,58.72,58.63,58.64,48977.0,47.5357,47.5357,47.4628,47.4709,48977.0
2019-04-17 15:50:00,58.64,58.69,58.63,58.69,50804.0,47.4709,47.5114,47.4628,47.5114,50804.0
2019-04-17 15:55:00,58.68,58.74,58.64,58.69,205985.0,47.5033,47.5518,47.4709,47.5114,205985.0
2019-04-18 09:30:00,58.95,58.98,58.77,58.96,143033.0,47.7218,47.7461,47.5761,47.7299,143033.0
2019-04-18 09:35:00,58.98,59.04,58.89,59.04,15246.0,47.7461,47.7947,47.6733,47.7947,15246.0
2019-04-18 09:40:00,59.05,59.06,58.96,59.0,32719.0,47.8028,47.8109,47.7299,47.7623,32719.0
2019-04-18 09:45:00,58.99,59.08,58.99,59.02,15176.0,47.7542,47.8271,47.7542,47.7785,15176.0
2019-04-18 09:50:00,59.04,59.08,58.99,59.08,27695.0,47.7947,47.8271,47.7542,47.8271,27695.0
2019-04-18 09:55:00,59.06,59.1,59.0,59.09,23245.0,47.8109,47.8433,47.7623,47.8352,23245.0
2019-04-18 10:00:00,59.08,59.1,59.01,59.04,10696.0,47.8271,47.8433,47.7704,47.7947,10696.0
2019-04-18 10:05:00,59.04,59.11,59.04,59.07,11765.0,47.7947,47.8514,47.7947,47.819,11765.0
2019-04-18 10:10:00,59.07,59.13,59.06,59.1,20757.0,47.819,47.8676,47.8109,47.8433,20757.0
2019-04-18 10:15:00,59.1,59.19,59.08,59.17,16386.0,47.8433,47.9161,47.8271,47.8999,16386.0
2019-04-18 10:20:00,59.17,59.25,59.16,59.23,18351.0,47.8999,47.9647,47.8918,47.9485,18351.0
2019-04-18 10:25:00,59.24,59.47,59.2,59.43,184622.0,47.9566,48.1428,47.9242,48.1104,184622.0
2019-04-18 10:30:00,59.43,59.43,59.33,59.37,116475.0,48.1104,48.1104,48.0295,48.0618,116475.0
2019-04-18 10:35:00,59.37,59.41,59.32,59.41,45104.0,48.0618,48.0942,48.0214,48.0942,45104.0
2019-04-18 10:40:00,59.4,59.65,59.4,59.65,84696.0,48.0861,48.2885,48.0861,48.2885,84696.0
2019-04-18 10:45:00,59.64,59.73,59.6,59.71,102819.0,48.2804,48.3533,48.248,48.3371,102819.0
2019-04-18 10:50:00,59.72,59.72,59.59,59.59,30308.0,48.3452,48.3452,48.2399,48.2399,30308.0
2019-04-18 10:55:00,59.6,59.63,59.53,59.62,36603.0,48.248,48.2723,48.1914,48.2642,36603.0
2019-04-18 11:00:00,59.63,59.64,59.6,59.62,50911.0,48.2723,48.2804,48.248,48.2642,50911.0
2019-04-18 11:05:00,59.62,59.62,59.46,59.49,40229.0,48.2642,48.2642,48.1347,48.159,40229.0
2019-04-18 11:10:00,59.48,59.61,59.48,59.59,30272.0,48.1509,48.2561,48.1509,48.2399,30272.0
2019-04-18 11:15:00,59.58,59.66,59.55,59.65,101103.0,48.2318,48.2966,48.2076,48.2885,101103.0
2019-04-18 11:20:00,59.65,59.66,59.46,59.47,148540.0,48.2885,48.2966,48.1347,48.1428,148540.0
2019-04-18 11:25:00,59.48,59.55,59.46,59.53,21195.0,48.1509,48.2076,48.1347,48.1914,21195.0
2019-04-18 11:30:00,59.53,59.59,59.52,59.58,17055.0,48.1914,48.2399,48.1833,48.2318,17055.0
2019-04-18 11:35:00,59.59,59.63,59.57,59.58,85885.0,48.2399,48.2723,48.2238,48.2318,85885.0
2019-04-18 11:40:00,59.59,59.72,59.57,59.7,50372.0,48.2399,48.3452,48.2238,48.329,50372.0
2019-04-18 11:45:00,59.7,59.72,59.67,59.69,29866.0,48.329,48.3452,48.3047,48.3209,29866.0
2019-04-18 11:50:00,59.69,59.7,59.63,59.65,14474.0,48.3209,48.329,48.2723,48.2885,14474.0
2019-04-18 11:55:00,59.66,59.67,59.58,59.58,18985.0,48.2966,48.3047,48.2318,48.2318,18985.0
2019-04-18 12:00:00,59.58,59.59,59.53,59.58,14324.0,48.2318,48.2399,48.1914,48.2318,14324.0
2019-04-18 12:05:00,59.57,59.62,59.57,59.61,17549.0,48.2238,48.2642,48.2238,48.2561,17549.0
2019-04-18 12:10:00,59.62,59.7,59.61,59.67,82905.0,48.2642,48.329,48.2561,48.3047,82905.0
2019-04-18 12:15:00,59.67,59.71,59.29,59.29,276122.0,48.3047,48.3371,47.9971,47.9971,276122.0
2019-04-18 12:20:00,59.3,59.3,58.85,58.87,362535.0,48.0052,48.0052,47.6409,47.6571,362535.0
2019-04-18 12:25:00,58.87,59.5,57.87,58.86,796196.0,47.6571,48.1671,46.8475,47.649,796196.0
2019-04-18 12:30:00,58.89,59.86,58.8,59.72,429533.0,47.6733,48.4585,47.6004,48.3452,429533.0
2019-04-18 12:35:00,59.7,59.82,59.52,59.75,148350.0,48.329,48.4261,48.1833,48.3695,148350.0
2019-04-18 12:40:00,59.75,60.16,59.71,59.94,282026.0,48.3695,48.7014,48.3371,48.5233,282026.0
2019-04-18 12:45:00,59.94,60.26,59.92,60.23,194413.0,48.5233,48.7823,48.5071,48.758,194413.0
2019-04-18 12:50:00,60.24,60.31,59.6,60.05,263767.0,48.7661,48.8228,48.248,48.6123,263767.0
2019-04-18 12:55:00,60.05,60.1,59.85,59.88,54326.0,48.6123,48.6528,48.4504,48.4747,54326.0
2019-04-18 13:00:00,59.87,59.95,59.82,59.93,56271.0,48.4666,48.5314,48.4261,48.5152,56271.0
2019-04-18 13:05:00,59.93,59.95,59.81,59.85,32549.0,48.5152,48.5314,48.418,48.4504,32549.0
2019-04-18 13:10:00,59.84,59.88,59.74,59.74,27664.0,48.4423,48.4747,48.3614,48.3614,27664.0
2019-04-18 13:15:00,59.75,59.82,59.7,59.77,57172.0,48.3695,48.4261,48.329,48.3857,57172.0
2019-04-18 13:20:00,59.76,59.77,59.64,59.71,53644.0,48.3776,48.3857,48.2804,48.3371,53644.0
2019-04-18 13:25:00,59.69,59.71,59.54,59.59,36197.0,48.3209,48.3371,48.1995,48.2399,36197.0
2019-04-18 13:30:00,59.58,59.61,59.49,59.56,53383.0,48.2318,48.2561,48.159,48.2157,53383.0
2019-04-18 13:35:00,59.57,59.61,59.45,59.45,26667.0,48.2238,48.2561,48.1266,48.1266,26667.0
2019-04-18 13:40:00,59.46,59.48,59.28,59.29,26180.0,48.1347,48.1509,47.989,47.9971,26180.0
2019-04-18 13:45:00,59.29,59.43,59.27,59.4,33856.0,47.9971,48.1104,47.9809,48.0861,33856.0
2019-04-18 13:50:00,59.4,59.41,59.35,59.35,10812.0,48.0861,48.0942,48.0457,48.0457,10812.0
2019-04-18 13:55:00,59.35,59.36,59.25,59.29,17674.0,48.0457,48.0537,47.9647,47.9971,17674.0
2019-04-18 14:00:00,59.28,59.34,59.27,59.34,8612.0,47.989,48.0376,47.9809,48.0376,8612.0
2019-04-18 14:05:00,59.33,59.37,59.32,59.35,17329.0,48.0295,48.0618,48.0214,48.0457,17329.0
2019-04-18 14:10:00,59.35,59.38,59.33,59.38,22533.0,48.0457,48.0699,48.0295,48.0699,22533.0
2019-04-18 14:15:00,59.38,59.38,59.34,59.35,16219.0,48.0699,48.0699,48.0376,48.0457,16219.0
2019-04-18 14:20:00,59.35,59.35,59.31,59.33,20531.0,48.0457,48.0457,48.0133,48.0295,20531.0
2019-04-18 14:25:00,59.33,59.34,59.28,59.3,20703.0,48.0295,48.0376,47.989,48.0052,20703.0
2019-04-18 14:30:00,59.3,59.32,59.26,59.27,19953.0,48.0052,48.0214,47.9728,47.9809,19953.0
2019-04-18 14:35:00,59.27,59.27,59.25,59.26,20295.0,47.9809,47.9809,47.9647,47.9728,20295.0
2019-04-18 14:40:00,59.27,59.32,59.25,59.3,13560.0,47.9809,48.0214,47.9647,48.0052,13560.0
2019-04-18 14:45:00,59.3,59.32,59.26,59.26,12766.0,48.0052,48.0214,47.9728,47.9728,12766.0
2019-04-18 14:50:00,59.26,59.27,59.23,59.26,19946.0,47.9728,47.9809,47.9485,47.9728,19946.0
2019-04-18 14:55:00,59.26,59.27,59.19,59.2,23113.0,47.9728,47.9809,47.9161,47.9242,23113.0
2019-04-18 15:00:00,59.2,59.21,59.08,59.08,48736.0,47.9242,47.9323,47.8271,47.8271,48736.0
2019-04-18 15:05:00,59.09,59.09,59.03,59.03,32247.0,47.8352,47.8352,47.7866,47.7866,32247.0
2019-04-18 15:10:00,59.04,59.07,58.97,58.98,97895.0,47.7947,47.819,47.738,47.7461,97895.0
2019-04-18 15:15:00,58.98,59.1,58.97,59.04,74345.0,47.7461,47.8433,47.738,47.7947,74345.0
2019-04-18 15:20:00,59.04,59.07,58.96,59.07,45425.0,47.7947,47.819,47.7299,47.819,45425.0
2019-04-18 15:25:00,59.07,59.09,58.96,59.0,49410.0,47.819,47.8352,47.7299,47.7623,49410.0
2019-04-18 15:30:00,58.99,59.06,58.96,59.05,54381.0,47.7542,47.8109,47.7299,47.8028,54381.0
2019-04-18 15:35:00,59.05,59.07,58.97,59.01,48699.0,47.8028,47.819,47.738,47.7704,48699.0
2019-04-18 15:40:00,59.01,59.01,58.91,58.92,108210.0,47.7704,47.7704,47.6895,47.6976,108210.0
2019-04-18 15:45:00,58.92,59.01,58.89,58.95,133958.0,47.6976,47.7704,47.6733,47.7218,133958.0
2019-04-18 15:50:00,58.95,58.95,58.88,58.91,98031.0,47.7218,47.7218,47.6652,47.6895,98031.0
2019-04-18 15:55:00,58.91,58.94,58.85,58.88,330385.0,47.6895,47.7137,47.6409,47.6652,330385.0
2019-04-22 09:30:00,58.7,58.82,58.68,58.68,19283.0,47.5195,47.6166,47.5033,47.5033,19283.0
2019-04-22 09:35:00,58.72,58.94,58.72,58.88,13521.0,47.5357,47.7137,47.5357,47.6652,13521.0
2019-04-22 09:40:00,58.85,58.91,58.81,58.87,9392.0,47.6409,47.6895,47.6085,47.6571,9392.0
2019-04-22 09:45:00,58.86,58.86,58.72,58.73,5800.0,47.649,47.649,47.5357,47.5437,5800.0
2019-04-22 09:50:00,58.73,58.73,58.66,58.67,11705.0,47.5437,47.5437,47.4871,47.4952,11705.0
2019-04-22 09:55:00,58.68,58.69,58.6,58.63,11582.0,47.5033,47.5114,47.4385,47.4628,11582.0
2019-04-22 10:00:00,58.63,58.75,58.63,58.69,10881.0,47.4628,47.5599,47.4628,47.5114,10881.0
2019-04-22 10:05:00,58.68,58.79,58.66,58.79,12045.0,47.5033,47.5923,47.4871,47.5923,12045.0
2019-04-22 10:10:00,58.78,58.85,58.76,58.81,18688.0,47.5842,47.6409,47.568,47.6085,18688.0
2019-04-22 10:15:00,58.83,58.85,58.75,58.75,29607.0,47.6247,47.6409,47.5599,47.5599,29607.0
2019-04-22 10:20:00,58.75,58.76,58.63,58.65,10582.0,47.5599,47.568,47.4628,47.479,10582.0
2019-04-22 10:25:00,58.67,58.69,58.63,58.66,9292.0,47.4952,47.5114,47.4628,47.4871,9292.0
2019-04-22 10:30:00,58.65,58.66,58.54,58.54,43681.0,47.479,47.4871,47.3899,47.3899,43681.0
2019-04-22 10:35:00,58.55,58.55,58.43,58.47,19436.0,47.398,47.398,47.3009,47.3333,19436.0
2019-04-22 10:40:00,58.48,58.49,58.44,58.47,14670.0,47.3414,47.3495,47.309,47.3333,14670.0
2019-04-22 10:45:00,58.47,58.49,58.41,58.49,21874.0,47.3333,47.3495,47.2847,47.3495,21874.0
2019-04-22 10:50:00,58.49,58.61,58.49,58.54,37744.0,47.3495,47.4466,47.3495,47.3899,37744.0
2019-04-22 10:55:00,58.54,58.57,58.49,58.54,80879.0,47.3899,47.4142,47.3495,47.3899,80879.0
2019-04-22 11:00:00,58.54,58.6,58.54,58.56,11298.0,47.3899,47.4385,47.3899,47.4061,11298.0
2019-04-22 11:05:00,58.56,58.56,58.48,58.51,14946.0,47.4061,47.4061,47.3414,47.3656,14946.0
2019-04-22 11:10:00,58.52,58.53,58.49,58.53,14089.0,47.3737,47.3818,47.3495,47.3818,14089.0
2019-04-22 11:15:00,58.53,58.57,58.53,58.54,11878.0,47.3818,47.4142,47.3818,47.3899,11878.0
2019-04-22 11:20:00,58.54,58.64,58.54,58.6,25527.0,47.3899,47.4709,47.3899,47.4385,25527.0
2019-04-22 11:25:00,58.61,58.65,58.56,58.64,24696.0,47.4466,47.479,47.4061,47.4709,24696.0
2019-04-22 11:30:00,58.65,58.65,58.61,58.62,8009.0,47.479,47.479,47.4466,47.4547,8009.0
2019-04-22 11:35:00,58.62,58.62,58.56,58.58,10244.0,47.4547,47.4547,47.4061,47.4223,10244.0
2019-04-22 11:40:00,58.58,58.62,58.56,58.61,11728.0,47.4223,47.4547,47.4061,47.4466,11728.0
2019-04-22 11:45:00,58.61,58.64,58.58,58.63,13598.0,47.4466,47.4709,47.4223,47.4628,13598.0
2019-04-22 11:50:00,58.63,58.64,58.57,58.6,11570.0,47.4628,47.4709,47.4142,47.4385,11570.0
2019-04-22 11:55:00,58.6,58.62,58.58,58.6,14463.0,47.4385,47.4547,47.4223,47.4385,14463.0
2019-04-22 12:00:00,58.6,58.6,58.49,58.5,24096.0,47.4385,47.4385,47.3495,47.3576,24096.0
2019-04-22 12:05:00,58.5,58.53,58.48,58.49,19078.0,47.3576,47.3818,47.3414,47.3495,19078.0
2019-04-22 12:10:00,58.49,58.51,58.46,58.48,13887.0,47.3495,47.3656,47.3252,47.3414,13887.0
2019-04-22 12:15:00,58.48,58.51,58.47,58.49,14016.0,47.3414,47.3656,47.3333,47.3495,14016.0
2019-04-22 12:20:00,58.5,58.5,58.47,58.47,19665.0,47.3576,47.3576,47.3333,47.3333,19665.0
2019-04-22 12:25:00,58.48,58.51,58.47,58.49,15211.0,47.3414,47.3656,47.3333,47.3495,15211.0
2019-04-22 12:30:00,58.49,58.5,58.47,58.48,14079.0,47.3495,47.3576,47.3333,47.3414,14079.0
2019-04-22 12:35:00,58.48,58.51,58.47,58.48,12494.0,47.3414,47.3656,47.3333,47.3414,12494.0
2019-04-22 12:40:00,58.48,58.52,58.48,58.49,53826.0,47.3414,47.3737,47.3414,47.3495,53826.0
2019-04-22 12:45:00,58.49,58.49,58.45,58.46,16972.0,47.3495,47.3495,47.3171,47.3252,16972.0
2019-04-22 12:50:00,58.47,58.48,58.45,58.46,12343.0,47.3333,47.3414,47.3171,47.3252,12343.0
2019-04-22 12:55:00,58.46,58.5,58.44,58.5,27452.0,47.3252,47.3576,47.309,47.3576,27452.0
2019-04-22 13:00:00,58.5,58.53,58.44,58.49,50049.0,47.3576,47.3818,47.309,47.3495,50049.0
2019-04-22 13:05:00,58.49,58.49,58.43,58.44,24461.0,47.3495,47.3495,47.3009,47.309,24461.0
2019-04-22 13:10:00,58.44,58.44,58.38,58.38,15810.0,47.309,47.309,47.2604,47.2604,15810.0
2019-04-22 13:15:00,58.37,58.41,58.37,58.4,8676.0,47.2523,47.2847,47.2523,47.2766,8676.0
2019-04-22 13:20:00,58.41,58.43,58.39,58.41,13186.0,47.2847,47.3009,47.2685,47.2847,13186.0
2019-04-22 13:25:00,58.42,58.45,58.41,58.43,9717.0,47.2928,47.3171,47.2847,47.3009,9717.0
2019-04-22 13:30:00,58.42,58.45,58.4,58.44,18966.0,47.2928,47.3171,47.2766,47.309,18966.0
2019-04-22 13:35:00,58.45,58.46,58.41,58.42,10995.0,47.3171,47.3252,47.2847,47.2928,10995.0
2019-04-22 13:40:00,58.42,58.44,58.39,58.39,14294.0,47.2928,47.309,47.2685,47.2685,14294.0
2019-04-22 13:45:00,58.4,58.41,58.33,58.36,19249.0,47.2766,47.2847,47.2199,47.2442,19249.0
2019-04-22 13:50:00,58.36,58.36,58.34,58.35,13800.0,47.2442,47.2442,47.228,47.2361,13800.0
2019-04-22 13:55:00,58.36,58.41,58.36,58.4,31868.0,47.2442,47.2847,47.2442,47.2766,31868.0
2019-04-22 14:00:00,58.39,58.39,58.17,58.28,390258.0,47.2685,47.2685,47.0904,47.1795,390258.0
2019-04-22 14:05:00,58.27,58.43,58.27,58.42,23490.0,47.1714,47.3009,47.1714,47.2928,23490.0
2019-04-22 14:10:00,58.43,58.43,58.38,58.41,15033.0,47.3009,47.3009,47.2604,47.2847,15033.0
2019-04-22 14:15:00,58.42,58.44,58.39,58.39,19065.0,47.2928,47.309,47.2685,47.2685,19065.0
2019-04-22 14:20:00,58.4,58.43,58.35,58.37,46638.0,47.2766,47.3009,47.2361,47.2523,46638.0
2019-04-22 14:25:00,58.37,58.37,58.32,58.35,11893.0,47.2523,47.2523,47.2118,47.2361,11893.0
2019-04-22 14:30:00,58.36,58.36,58.31,58.34,13198.0,47.2442,47.2442,47.2037,47.228,13198.0
2019-04-22 14:35:00,58.34,58.35,58.31,58.31,12836.0,47.228,47.2361,47.2037,47.2037,12836.0
2019-04-22 14:40:00,58.31,58.32,58.29,58.3,40518.0,47.2037,47.2118,47.1876,47.1956,40518.0
2019-04-22 14:45:00,58.3,58.39,58.3,58.37,26448.0,47.1956,47.2685,47.1956,47.2523,26448.0
2019-04-22 14:50:00,58.38,58.4,58.35,58.36,17031.0,47.2604,47.2766,47.2361,47.2442,17031.0
2019-04-22 14:55:00,58.35,58.36,58.34,58.35,18000.0,47.2361,47.2442,47.228,47.2361,18000.0
2019-04-22 15:00:00,58.34,58.38,58.33,58.37,23630.0,47.228,47.2604,47.2199,47.2523,23630.0
2019-04-22 15:05:00,58.36,58.39,58.35,58.39,12543.0,47.2442,47.2685,47.2361,47.2685,12543.0
2019-04-22 15:10:00,58.39,58.42,58.38,58.42,29031.0,47.2685,47.2928,47.2604,47.2928,29031.0
2019-04-22 15:15:00,58.42,58.43,58.38,58.38,27686.0,47.2928,47.3009,47.2604,47.2604,27686.0
2019-04-22 15:20:00,58.39,58.43,58.38,58.4,26018.0,47.2685,47.3009,47.2604,47.2766,26018.0
2019-04-22 15:25:00,58.4,58.4,58.35,58.37,28580.0,47.2766,47.2766,47.2361,47.2523,28580.0
2019-04-22 15:30:00,58.37,58.39,58.35,58.36,34502.0,47.2523,47.2685,47.2361,47.2442,34502.0
2019-04-22 15:35:00,58.36,58.44,58.34,58.43,32545.0,47.2442,47.309,47.228,47.3009,32545.0
2019-04-22 15:40:00,58.43,58.49,58.42,58.46,44423.0,47.3009,47.3495,47.2928,47.3252,44423.0
2019-04-22 15:45:00,58.46,58.46,58.44,58.46,51855.0,47.3252,47.3252,47.309,47.3252,51855.0
2019-04-22 15:50:00,58.45,58.54,58.45,58.54,92267.0,47.3171,47.3899,47.3171,47.3899,92267.0
2019-04-22 15:55:00,58.54,58.54,58.44,58.44,203719.0,47.3899,47.3899,47.309,47.309,203719.0
2019-04-23 09:30:00,58.26,58.38,58.18,58.2,55663.0,47.1633,47.2604,47.0985,47.1147,55663.0
2019-04-23 09:35:00,58.24,58.29,58.15,58.25,12503.0,47.1471,47.1876,47.0742,47.1552,12503.0
2019-04-23 09:40:00,58.25,58.42,58.24,58.37,14473.0,47.1552,47.2928,47.1471,47.2523,14473.0
2019-04-23 09:45:00,58.4,58.42,58.34,58.41,13973.0,47.2766,47.2928,47.228,47.2847,13973.0
2019-04-23 09:50:00,58.41,58.54,58.41,58.5,13793.0,47.2847,47.3899,47.2847,47.3576,13793.0
2019-04-23 09:55:00,58.51,58.51,58.36,58.41,26719.0,47.3656,47.3656,47.2442,47.2847,26719.0
2019-04-23 10:00:00,58.39,58.48,58.38,58.47,27246.0,47.2685,47.3414,47.2604,47.3333,27246.0
2019-04-23 10:05:00,58.48,58.57,58.48,58.57,9363.0,47.3414,47.4142,47.3414,47.4142,9363.0
2019-04-23 10:10:00,58.57,58.6,58.55,58.56,17366.0,47.4142,47.4385,47.398,47.4061,17366.0
2019-04-23 10:15:00,58.56,58.56,58.46,58.49,21131.0,47.4061,47.4061,47.3252,47.3495,21131.0
2019-04-23 10:20:00,58.49,58.57,58.45,58.56,117679.0,47.3495,47.4142,47.3171,47.4061,117679.0
2019-04-23 10:25:00,58.57,58.69,58.55,58.66,49228.0,47.4142,47.5114,47.398,47.4871,49228.0
2019-04-23 10:30:00,58.66,58.67,58.48,58.51,16839.0,47.4871,47.4952,47.3414,47.3656,16839.0
2019-04-23 10:35:00,58.5,58.53,58.42,58.43,61184.0,47.3576,47.3818,47.2928,47.3009,61184.0
2019-04-23 10:40:00,58.43,58.49,58.43,58.47,20083.0,47.3009,47.3495,47.3009,47.3333,20083.0
2019-04-23 10:45:00,58.48,58.48,58.07,58.1,57893.0,47.3414,47.3414,47.0095,47.0337,57893.0
2019-04-23 10:50:00,58.1,58.13,57.77,58.0,157563.0,47.0337,47.058,46.7666,46.9528,157563.0
2019-04-23 10:55:00,58.01,58.04,57.85,57.89,24649.0,46.9609,46.9852,46.8314,46.8637,24649.0
2019-04-23 11:00:00,57.89,57.97,57.83,57.85,21550.0,46.8637,46.9285,46.8152,46.8314,21550.0
2019-04-23 11:05:00,57.83,57.84,57.71,57.73,36899.0,46.8152,46.8233,46.718,46.7342,36899.0
2019-04-23 11:10:00,57.73,57.82,57.69,57.82,35713.0,46.7342,46.8071,46.7018,46.8071,35713.0
2019-04-23 11:15:00,57.81,57.92,57.77,57.9,47002.0,46.799,46.888,46.7666,46.8718,47002.0
2019-04-23 11:20:00,57.9,57.9,57.77,57.86,24014.0,46.8718,46.8718,46.7666,46.8395,24014.0
2019-04-23 11:25:00,57.86,57.93,57.83,57.9,24557.0,46.8395,46.8961,46.8152,46.8718,24557.0
2019-04-23 11:30:00,57.9,58.0,57.9,57.93,17620.0,46.8718,46.9528,46.8718,46.8961,17620.0
2019-04-23 11:35:00,57.93,57.93,57.88,57.91,13203.0,46.8961,46.8961,46.8556,46.8799,13203.0
2019-04-23 11:40:00,57.91,57.93,57.88,57.9,15675.0,46.8799,46.8961,46.8556,46.8718,15675.0
2019-04-23 11:45:00,57.91,57.92,57.88,57.9,16644.0,46.8799,46.888,46.8556,46.8718,16644.0
2019-04-23 11:50:00,57.89,57.9,57.83,57.83,15287.0,46.8637,46.8718,46.8152,46.8152,15287.0
2019-04-23 11:55:00,57.83,57.91,57.83,57.89,12782.0,46.8152,46.8799,46.8152,46.8637,12782.0
2019-04-23 12:00:00,57.9,57.98,57.9,57.96,23530.0,46.8718,46.9366,46.8718,46.9204,23530.0
2019-04-23 12:05:00,57.96,57.98,57.94,57.94,24356.0,46.9204,46.9366,46.9042,46.9042,24356.0
2019-04-23 12:10:00,57.94,57.95,57.91,57.94,21809.0,46.9042,46.9123,46.8799,46.9042,21809.0
2019-04-23 12:15:00,57.94,57.95,57.93,57.95,27112.0,46.9042,46.9123,46.8961,46.9123,27112.0
2019-04-23 12:20:00,57.95,57.95,57.87,57.89,30777.0,46.9123,46.9123,46.8475,46.8637,30777.0
2019-04-23 12:25:00,57.89,57.91,57.84,57.85,17147.0,46.8637,46.8799,46.8233,46.8314,17147.0
2019-04-23 12:30:00,57.86,57.93,57.86,57.93,14260.0,46.8395,46.8961,46.8395,46.8961,14260.0
2019-04-23 12:35:00,57.93,57.93,57.87,57.88,11519.0,46.8961,46.8961,46.8475,46.8556,11519.0
2019-04-23 12:40:00,57.87,57.92,57.86,57.91,7748.0,46.8475,46.888,46.8395,46.8799,7748.0
2019-04-23 12:45:00,57.92,57.94,57.91,57.91,7536.0,46.888,46.9042,46.8799,46.8799,7536.0
2019-04-23 12:50:00,57.91,57.91,57.82,57.86,145701.0,46.8799,46.8799,46.8071,46.8395,145701.0
2019-04-23 12:55:00,57.86,57.86,57.72,57.8,20403.0,46.8395,46.8395,46.7261,46.7909,20403.0
2019-04-23 13:00:00,57.8,57.86,57.78,57.85,8512.0,46.7909,46.8395,46.7747,46.8314,8512.0
2019-04-23 13:05:00,57.85,57.87,57.84,57.86,10278.0,46.8314,46.8475,46.8233,46.8395,10278.0
2019-04-23 13:10:00,57.87,57.92,57.86,57.92,8055.0,46.8475,46.888,46.8395,46.888,8055.0
2019-04-23 13:15:00,57.92,57.93,57.9,57.93,12583.0,46.888,46.8961,46.8718,46.8961,12583.0
2019-04-23 13:20:00,57.93,57.93,57.89,57.91,10454.0,46.8961,46.8961,46.8637,46.8799,10454.0
2019-04-23 13:25:00,57.91,57.92,57.88,57.88,11228.0,46.8799,46.888,46.8556,46.8556,11228.0
2019-04-23 13:30:00,57.89,57.9,57.85,57.85,15166.0,46.8637,46.8718,46.8314,46.8314,15166.0
2019-04-23 13:35:00,57.85,57.91,57.85,57.91,11993.0,46.8314,46.8799,46.8314,46.8799,11993.0
2019-04-23 13:40:00,57.9,57.97,57.9,57.97,10649.0,46.8718,46.9285,46.8718,46.9285,10649.0
2019-04-23 13:45:00,57.97,58.01,57.94,58.0,16594.0,46.9285,46.9609,46.9042,46.9528,16594.0
2019-04-23 13:50:00,58.01,58.04,58.0,58.01,13656.0,46.9609,46.9852,46.9528,46.9609,13656.0
2019-04-23 13:55:00,58.0,58.02,57.97,57.98,17165.0,46.9528,46.969,46.9285,46.9366,17165.0
2019-04-23 14:00:00,57.99,58.05,57.97,58.04,27880.0,46.9447,46.9933,46.9285,46.9852,27880.0
2019-04-23 14:05:00,58.04,58.12,58.04,58.1,25903.0,46.9852,47.0499,46.9852,47.0337,25903.0
2019-04-23 14:10:00,58.11,58.11,58.08,58.08,11138.0,47.0418,47.0418,47.0176,47.0176,11138.0
2019-04-23 14:15:00,58.08,58.14,58.08,58.12,17991.0,47.0176,47.0661,47.0176,47.0499,17991.0
2019-04-23 14:20:00,58.13,58.19,58.11,58.19,15812.0,47.058,47.1066,47.0418,47.1066,15812.0
2019-04-23 14:25:00,58.18,58.25,58.18,58.22,22419.0,47.0985,47.1552,47.0985,47.1309,22419.0
2019-04-23 14:30:00,58.22,58.29,58.18,58.28,124705.0,47.1309,47.1876,47.0985,47.1795,124705.0
2019-04-23 14:35:00,58.28,58.31,58.27,58.29,38969.0,47.1795,47.2037,47.1714,47.1876,38969.0
2019-04-23 14:40:00,58.28,58.29,58.24,58.25,17846.0,47.1795,47.1876,47.1471,47.1552,17846.0
2019-04-23 14:45:00,58.25,58.28,58.24,58.27,21383.0,47.1552,47.1795,47.1471,47.1714,21383.0
2019-04-23 14:50:00,58.28,58.32,58.25,58.31,32544.0,47.1795,47.2118,47.1552,47.2037,32544.0
2019-04-23 14:55:00,58.3,58.31,58.25,58.29,28683.0,47.1956,47.2037,47.1552,47.1876,28683.0
2019-04-23 15:00:00,58.3,58.3,58.23,58.27,26730.0,47.1956,47.1956,47.139,47.1714,26730.0
2019-04-23 15:05:00,58.26,58.38,58.26,58.35,44467.0,47.1633,47.2604,47.1633,47.2361,44467.0
2019-04-23 15:10:00,58.35,58.41,58.35,58.39,35437.0,47.2361,47.2847,47.2361,47.2685,35437.0
2019-04-23 15:15:00,58.39,58.4,58.31,58.32,36808.0,47.2685,47.2766,47.2037,47.2118,36808.0
2019-04-23 15:20:00,58.31,58.32,58.22,58.23,40892.0,47.2037,47.2118,47.1309,47.139,40892.0
2019-04-23 15:25:00,58.23,58.28,58.16,58.22,45141.0,47.139,47.1795,47.0823,47.1309,45141.0
2019-04-23 15:30:00,58.23,58.24,58.16,58.2,37334.0,47.139,47.1471,47.0823,47.1147,37334.0
2019-04-23 15:35:00,58.2,58.23,58.16,58.21,41752.0,47.1147,47.139,47.0823,47.1228,41752.0
2019-04-23 15:40:00,58.2,58.21,58.17,58.17,31206.0,47.1147,47.1228,47.0904,47.0904,31206.0
2019-04-23 15:45:00,58.17,58.19,58.15,58.19,82004.0,47.0904,47.1066,47.0742,47.1066,82004.0
2019-04-23 15:50:00,58.19,58.26,58.15,58.26,134968.0,47.1066,47.1633,47.0742,47.1633,134968.0
2019-04-23 15:55:00,58.26,58.27,58.07,58.12,381291.0,47.1633,47.1714,47.0095,47.0499,381291.0
2019-04-24 09:30:00,58.13,58.42,58.13,58.29,30746.0,47.058,47.2928,47.058,47.1876,30746.0
2019-04-24 09:35:00,58.31,58.36,58.23,58.32,41986.0,47.2037,47.2442,47.139,47.2118,41986.0
2019-04-24 09:40:00,58.31,58.41,58.31,58.4,11959.0,47.2037,47.2847,47.2037,47.2766,11959.0
2019-04-24 09:45:00,58.41,58.46,58.36,58.45,19090.0,47.2847,47.3252,47.2442,47.3171,19090.0
2019-04-24 09:50:00,58.48,58.52,58.47,58.48,17562.0,47.3414,47.3737,47.3333,47.3414,17562.0
2019-04-24 09:55:00,58.48,58.49,58.42,58.45,17138.0,47.3414,47.3495,47.2928,47.3171,17138.0
2019-04-24 10:00:00,58.45,58.55,58.43,58.55,15637.0,47.3171,47.398,47.3009,47.398,15637.0
2019-04-24 10:05:00,58.57,58.6,58.49,58.54,10417.0,47.4142,47.4385,47.3495,47.3899,10417.0
2019-04-24 10:10:00,58.54,58.6,58.52,58.55,14306.0,47.3899,47.4385,47.3737,47.398,14306.0
2019-04-24 10:15:00,58.56,58.6,58.51,58.51,5800.0,47.4061,47.4385,47.3656,47.3656,5800.0
2019-04-24 10:20:00,58.5,58.59,58.48,58.56,7360.0,47.3576,47.4304,47.3414,47.4061,7360.0
2019-04-24 10:25:00,58.58,58.63,58.57,58.62,4889.0,47.4223,47.4628,47.4142,47.4547,4889.0
2019-04-24 10:30:00,58.61,58.63,58.6,58.62,5300.0,47.4466,47.4628,47.4385,47.4547,5300.0
2019-04-24 10:35:00,58.62,58.62,58.53,58.54,14014.0,47.4547,47.4547,47.3818,47.3899,14014.0
2019-04-24 10:40:00,58.55,58.62,58.55,58.57,12343.0,47.398,47.4547,47.398,47.4142,12343.0
2019-04-24 10:45:00,58.56,58.61,58.55,58.59,5600.0,47.4061,47.4466,47.398,47.4304,5600.0
2019-04-24 10:50:00,58.6,58.61,58.56,58.56,9652.0,47.4385,47.4466,47.4061,47.4061,9652.0
2019-04-24 10:55:00,58.57,58.58,58.53,58.54,7000.0,47.4142,47.4223,47.3818,47.3899,7000.0
2019-04-24 11:00:00,58.54,58.61,58.54,58.59,12393.0,47.3899,47.4466,47.3899,47.4304,12393.0
2019-04-24 11:05:00,58.59,58.59,58.48,58.49,16308.0,47.4304,47.4304,47.3414,47.3495,16308.0
2019-04-24 11:10:00,58.49,58.52,58.44,58.51,9630.0,47.3495,47.3737,47.309,47.3656,9630.0
2019-04-24 11:15:00,58.51,58.57,58.5,58.57,7623.0,47.3656,47.4142,47.3576,47.4142,7623.0
2019-04-24 11:20:00,58.58,58.63,58.58,58.62,8449.0,47.4223,47.4628,47.4223,47.4547,8449.0
2019-04-24 11:25:00,58.64,58.65,58.55,58.57,8390.0,47.4709,47.479,47.398,47.4142,8390.0
2019-04-24 11:30:00,58.55,58.56,58.5,58.56,7021.0,47.398,47.4061,47.3576,47.4061,7021.0
2019-04-24 11:35:00,58.56,58.58,58.53,58.58,4338.0,47.4061,47.4223,47.3818,47.4223,4338.0
2019-04-24 11:40:00,58.59,58.61,58.56,58.58,10318.0,47.4304,47.4466,47.4061,47.4223,10318.0
2019-04-24 11:45:00,58.58,58.58,58.49,58.51,7165.0,47.4223,47.4223,47.3495,47.3656,7165.0
2019-04-24 11:50:00,58.49,58.49,58.41,58.45,11871.0,47.3495,47.3495,47.2847,47.3171,11871.0
2019-04-24 11:55:00,58.45,58.45,58.41,58.43,37811.0,47.3171,47.3171,47.2847,47.3009,37811.0
2019-04-24 12:00:00,58.43,58.45,58.38,58.39,7695.0,47.3009,47.3171,47.2604,47.2685,7695.0
2019-04-24 12:05:00,58.39,58.4,58.35,58.37,8847.0,47.2685,47.2766,47.2361,47.2523,8847.0
2019-04-24 12:10:00,58.37,58.4,58.36,58.38,4480.0,47.2523,47.2766,47.2442,47.2604,4480.0
2019-04-24 12:15:00,58.39,58.4,58.35,58.36,17991.0,47.2685,47.2766,47.2361,47.2442,17991.0
2019-04-24 12:20:00,58.37,58.4,58.33,58.39,7589.0,47.2523,47.2766,47.2199,47.2685,7589.0
2019-04-24 12:25:00,58.38,58.4,58.36,58.38,5419.0,47.2604,47.2766,47.2442,47.2604,5419.0
2019-04-24 12:30:00,58.38,58.44,58.38,58.43,8717.0,47.2604,47.309,47.2604,47.3009,8717.0
2019-04-24 12:35:00,58.44,58.47,58.43,58.46,3300.0,47.309,47.3333,47.3009,47.3252,3300.0
2019-04-24 12:40:00,58.46,58.46,58.43,58.43,6700.0,47.3252,47.3252,47.3009,47.3009,6700.0
2019-04-24 12:45:00,58.43,58.47,58.42,58.43,5693.0,47.3009,47.3333,47.2928,47.3009,5693.0
2019-04-24 12:50:00,58.42,58.42,58.39,58.41,7656.0,47.2928,47.2928,47.2685,47.2847,7656.0
2019-04-24 12:55:00,58.42,58.43,58.39,58.4,5539.0,47.2928,47.3009,47.2685,47.2766,5539.0
2019-04-24 13:00:00,58.39,58.41,58.38,58.39,8257.0,47.2685,47.2847,47.2604,47.2685,8257.0
2019-04-24 13:05:00,58.39,58.39,58.31,58.32,23158.0,47.2685,47.2685,47.2037,47.2118,23158.0
2019-04-24 13:10:00,58.31,58.32,58.25,58.25,10797.0,47.2037,47.2118,47.1552,47.1552,10797.0
2019-04-24 13:15:00,58.25,58.33,58.24,58.31,4714.0,47.1552,47.2199,47.1471,47.2037,4714.0
2019-04-24 13:20:00,58.31,58.33,58.3,58.33,3734.0,47.2037,47.2199,47.1956,47.2199,3734.0
2019-04-24 13:25:00,58.34,58.34,58.3,58.31,4287.0,47.228,47.228,47.1956,47.2037,4287.0
2019-04-24 13:30:00,58.31,58.37,58.31,58.36,9062.0,47.2037,47.2523,47.2037,47.2442,9062.0
2019-04-24 13:35:00,58.37,58.41,58.36,58.37,12753.0,47.2523,47.2847,47.2442,47.2523,12753.0
2019-04-24 13:40:00,58.38,58.46,58.37,58.45,39092.0,47.2604,47.3252,47.2523,47.3171,39092.0
2019-04-24 13:45:00,58.44,58.51,58.43,58.5,33511.0,47.309,47.3656,47.3009,47.3576,33511.0
2019-04-24 13:50:00,58.5,58.5,58.47,58.48,8203.0,47.3576,47.3576,47.3333,47.3414,8203.0
2019-04-24 13:55:00,58.47,58.5,58.44,58.44,5594.0,47.3333,47.3576,47.309,47.309,5594.0
2019-04-24 14:00:00,58.45,58.49,58.44,58.49,6593.0,47.3171,47.3495,47.309,47.3495,6593.0
2019-04-24 14:05:00,58.48,58.51,58.47,58.47,5227.0,47.3414,47.3656,47.3333,47.3333,5227.0
2019-04-24 14:10:00,58.47,58.48,58.46,58.48,4101.0,47.3333,47.3414,47.3252,47.3414,4101.0
2019-04-24 14:15:00,58.48,58.5,58.45,58.5,6654.0,47.3414,47.3576,47.3171,47.3576,6654.0
2019-04-24 14:20:00,58.5,58.58,58.49,58.58,10892.0,47.3576,47.4223,47.3495,47.4223,10892.0
2019-04-24 14:25:00,58.58,58.62,58.56,58.59,78813.0,47.4223,47.4547,47.4061,47.4304,78813.0
2019-04-24 14:30:00,58.6,58.6,58.54,58.56,8309.0,47.4385,47.4385,47.3899,47.4061,8309.0
2019-04-24 14:35:00,58.56,58.6,58.55,58.59,10419.0,47.4061,47.4385,47.398,47.4304,10419.0
2019-04-24 14:40:00,58.6,58.64,58.6,58.64,22034.0,47.4385,47.4709,47.4385,47.4709,22034.0
2019-04-24 14:45:00,58.65,58.68,58.62,58.65,23411.0,47.479,47.5033,47.4547,47.479,23411.0
2019-04-24 14:50:00,58.65,58.71,58.65,58.7,10853.0,47.479,47.5276,47.479,47.5195,10853.0
2019-04-24 14:55:00,58.71,58.71,58.64,58.67,15280.0,47.5276,47.5276,47.4709,47.4952,15280.0
2019-04-24 15:00:00,58.67,58.7,58.66,58.69,7960.0,47.4952,47.5195,47.4871,47.5114,7960.0
2019-04-24 15:05:00,58.69,58.81,58.68,58.77,34626.0,47.5114,47.6085,47.5033,47.5761,34626.0
2019-04-24 15:10:00,58.78,58.85,58.77,58.82,14051.0,47.5842,47.6409,47.5761,47.6166,14051.0
2019-04-24 15:15:00,58.82,58.85,58.77,58.82,13726.0,47.6166,47.6409,47.5761,47.6166,13726.0
2019-04-24 15:20:00,58.83,58.98,58.82,58.97,33927.0,47.6247,47.7461,47.6166,47.738,33927.0
2019-04-24 15:25:00,58.96,58.96,58.87,58.87,22711.0,47.7299,47.7299,47.6571,47.6571,22711.0
2019-04-24 15:30:00,58.87,58.91,58.81,58.82,24652.0,47.6571,47.6895,47.6085,47.6166,24652.0
2019-04-24 15:35:00,58.83,58.86,58.82,58.85,19580.0,47.6247,47.649,47.6166,47.6409,19580.0
2019-04-24 15:40:00,58.85,58.87,58.82,58.84,67123.0,47.6409,47.6571,47.6166,47.6328,67123.0
2019-04-24 15:45:00,58.85,58.85,58.79,58.79,57068.0,47.6409,47.6409,47.5923,47.5923,57068.0
2019-04-24 15:50:00,58.79,58.81,58.73,58.8,70689.0,47.5923,47.6085,47.5437,47.6004,70689.0
2019-04-24 15:55:00,58.79,58.8,58.69,58.71,121425.0,47.5923,47.6004,47.5114,47.5276,121425.0
2019-04-25 09:30:00,58.51,58.6,58.39,58.51,21249.0,47.3656,47.4385,47.2685,47.3656,21249.0
2019-04-25 09:35:00,58.52,58.61,58.47,58.54,10088.0,47.3737,47.4466,47.3333,47.3899,10088.0
2019-04-25 09:40:00,58.59,58.73,58.56,58.72,13189.0,47.4304,47.5437,47.4061,47.5357,13189.0
2019-04-25 09:45:00,58.72,58.74,58.6,58.65,9026.0,47.5357,47.5518,47.4385,47.479,9026.0
2019-04-25 09:50:00,58.66,58.72,58.66,58.68,11436.0,47.4871,47.5357,47.4871,47.5033,11436.0
2019-04-25 09:55:00,58.68,58.69,58.58,58.69,10274.0,47.5033,47.5114,47.4223,47.5114,10274.0
2019-04-25 10:00:00,58.69,58.84,58.69,58.83,19599.0,47.5114,47.6328,47.5114,47.6247,19599.0
2019-04-25 10:05:00,58.83,58.9,58.8,58.9,13728.0,47.6247,47.6814,47.6004,47.6814,13728.0
2019-04-25 10:10:00,58.9,58.98,58.89,58.89,15096.0,47.6814,47.7461,47.6733,47.6733,15096.0
2019-04-25 10:15:00,58.89,58.96,58.85,58.96,8180.0,47.6733,47.7299,47.6409,47.7299,8180.0
2019-04-25 10:20:00,58.95,58.95,58.84,58.89,17080.0,47.7218,47.7218,47.6328,47.6733,17080.0
2019-04-25 10:25:00,58.89,58.92,58.89,58.9,7721.0,47.6733,47.6976,47.6733,47.6814,7721.0
2019-04-25 10:30:00,58.89,58.95,58.88,58.92,14032.0,47.6733,47.7218,47.6652,47.6976,14032.0
2019-04-25 10:35:00,58.92,59.06,58.9,59.05,10590.0,47.6976,47.8109,47.6814,47.8028,10590.0
2019-04-25 10:40:00,59.06,59.15,59.06,59.1,8163.0,47.8109,47.8837,47.8109,47.8433,8163.0
2019-04-25 10:45:00,59.1,59.25,59.08,59.22,19113.0,47.8433,47.9647,47.8271,47.9404,19113.0
2019-04-25 10:50:00,59.2,59.23,59.01,59.08,39245.0,47.9242,47.9485,47.7704,47.8271,39245.0
2019-04-25 10:55:00,59.08,59.11,59.04,59.05,8904.0,47.8271,47.8514,47.7947,47.8028,8904.0
2019-04-25 11:00:00,59.05,59.08,58.97,58.98,7183.0,47.8028,47.8271,47.738,47.7461,7183.0
2019-04-25 11:05:00,58.98,58.99,58.87,58.95,9035.0,47.7461,47.7542,47.6571,47.7218,9035.0
2019-04-25 11:10:00,58.95,58.99,58.81,58.81,13033.0,47.7218,47.7542,47.6085,47.6085,13033.0
2019-04-25 11:15:00,58.8,58.87,58.77,58.8,7199.0,47.6004,47.6571,47.5761,47.6004,7199.0
2019-04-25 11:20:00,58.8,58.86,58.8,58.83,6801.0,47.6004,47.649,47.6004,47.6247,6801.0
2019-04-25 11:25:00,58.83,58.9,58.82,58.9,6092.0,47.6247,47.6814,47.6166,47.6814,6092.0
2019-04-25 11:30:00,58.91,59.02,58.91,58.98,6167.0,47.6895,47.7785,47.6895,47.7461,6167.0
2019-04-25 11:35:00,58.96,59.0,58.95,58.95,5168.0,47.7299,47.7623,47.7218,47.7218,5168.0
2019-04-25 11:40:00,58.96,59.02,58.94,59.0,5550.0,47.7299,47.7785,47.7137,47.7623,5550.0
2019-04-25 11:45:00,58.98,58.98,58.94,58.96,6404.0,47.7461,47.7461,47.7137,47.7299,6404.0
2019-04-25 11:50:00,58.96,58.98,58.93,58.96,9385.0,47.7299,47.7461,47.7057,47.7299,9385.0
2019-04-25 11:55:00,58.95,58.96,58.89,58.89,7240.0,47.7218,47.7299,47.6733,47.6733,7240.0
2019-04-25 12:00:00,58.89,58.91,58.81,58.81,5580.0,47.6733,47.6895,47.6085,47.6085,5580.0
2019-04-25 12:05:00,58.8,58.86,58.79,58.84,6902.0,47.6004,47.649,47.5923,47.6328,6902.0
2019-04-25 12:10:00,58.84,58.88,58.84,58.88,5100.0,47.6328,47.6652,47.6328,47.6652,5100.0
2019-04-25 12:15:00,58.87,58.88,58.85,58.86,7929.0,47.6571,47.6652,47.6409,47.649,7929.0
2019-04-25 12:20:00,58.85,58.85,58.83,58.84,5906.0,47.6409,47.6409,47.6247,47.6328,5906.0
2019-04-25 12:25:00,58.84,58.88,58.84,58.86,3600.0,47.6328,47.6652,47.6328,47.649,3600.0
2019-04-25 12:30:00,58.86,58.86,58.82,58.84,7960.0,47.649,47.649,47.6166,47.6328,7960.0
2019-04-25 12:35:00,58.84,58.86,58.82,58.82,6463.0,47.6328,47.649,47.6166,47.6166,6463.0
2019-04-25 12:40:00,58.82,58.83,58.8,58.81,6246.0,47.6166,47.6247,47.6004,47.6085,6246.0
2019-04-25 12:45:00,58.81,58.84,58.81,58.84,2739.0,47.6085,47.6328,47.6085,47.6328,2739.0
2019-04-25 12:50:00,58.84,58.85,58.83,58.85,3602.0,47.6328,47.6409,47.6247,47.6409,3602.0
2019-04-25 12:55:00,58.85,58.91,58.85,58.9,6452.0,47.6409,47.6895,47.6409,47.6814,6452.0
2019-04-25 13:00:00,58.88,58.88,58.81,58.81,9050.0,47.6652,47.6652,47.6085,47.6085,9050.0
2019-04-25 13:05:00,58.82,58.88,58.82,58.86,15427.0,47.6166,47.6652,47.6166,47.649,15427.0
2019-04-25 13:10:00,58.86,58.87,58.84,58.86,22688.0,47.649,47.6571,47.6328,47.649,22688.0
2019-04-25 13:15:00,58.86,58.92,58.86,58.92,23402.0,47.649,47.6976,47.649,47.6976,23402.0
2019-04-25 13:20:00,58.94,59.01,58.93,59.01,8300.0,47.7137,47.7704,47.7057,47.7704,8300.0
2019-04-25 13:25:00,59.02,59.02,58.97,58.98,5229.0,47.7785,47.7785,47.738,47.7461,5229.0
2019-04-25 13:30:00,58.98,58.99,58.95,58.98,4899.0,47.7461,47.7542,47.7218,47.7461,4899.0
2019-04-25 13:35:00,58.99,59.03,58.99,59.02,8695.0,47.7542,47.7866,47.7542,47.7785,8695.0
2019-04-25 13:40:00,59.02,59.04,59.0,59.0,5914.0,47.7785,47.7947,47.7623,47.7623,5914.0
2019-04-25 13:45:00,59.0,59.01,58.98,59.01,5787.0,47.7623,47.7704,47.7461,47.7704,5787.0
2019-04-25 13:50:00,59.01,59.1,59.01,59.1,12551.0,47.7704,47.8433,47.7704,47.8433,12551.0
2019-04-25 13:55:00,59.11,59.11,59.04,59.05,9672.0,47.8514,47.8514,47.7947,47.8028,9672.0
2019-04-25 14:00:00,59.04,59.09,59.04,59.09,10700.0,47.7947,47.8352,47.7947,47.8352,10700.0
2019-04-25 14:05:00,59.09,59.18,59.08,59.17,12707.0,47.8352,47.908,47.8271,47.8999,12707.0
2019-04-25 14:10:00,59.18,59.18,59.11,59.12,8916.0,47.908,47.908,47.8514,47.8595,8916.0
2019-04-25 14:15:00,59.12,59.12,59.08,59.11,7287.0,47.8595,47.8595,47.8271,47.8514,7287.0
2019-04-25 14:20:00,59.1,59.1,59.07,59.09,4875.0,47.8433,47.8433,47.819,47.8352,4875.0
2019-04-25 14:25:00,59.08,59.1,59.06,59.09,5746.0,47.8271,47.8433,47.8109,47.8352,5746.0
2019-04-25 14:30:00,59.08,59.08,59.0,59.07,13072.0,47.8271,47.8271,47.7623,47.819,13072.0
2019-04-25 14:35:00,59.07,59.08,59.03,59.08,8814.0,47.819,47.8271,47.7866,47.8271,8814.0
2019-04-25 14:40:00,59.08,59.14,59.07,59.09,10881.0,47.8271,47.8757,47.819,47.8352,10881.0
2019-04-25 14:45:00,59.08,59.12,59.08,59.12,6117.0,47.8271,47.8595,47.8271,47.8595,6117.0
2019-04-25 14:50:00,59.12,59.16,59.1,59.1,9686.0,47.8595,47.8918,47.8433,47.8433,9686.0
2019-04-25 14:55:00,59.1,59.11,59.07,59.1,12835.0,47.8433,47.8514,47.819,47.8433,12835.0
2019-04-25 15:00:00,59.1,59.12,59.08,59.12,11680.0,47.8433,47.8595,47.8271,47.8595,11680.0
2019-04-25 15:05:00,59.13,59.16,59.1,59.13,26589.0,47.8676,47.8918,47.8433,47.8676,26589.0
2019-04-25 15:10:00,59.14,59.16,59.1,59.15,10378.0,47.8757,47.8918,47.8433,47.8837,10378.0
2019-04-25 15:15:00,59.15,59.2,59.09,59.2,81852.0,47.8837,47.9242,47.8352,47.9242,81852.0
2019-04-25 15:20:00,59.2,59.23,59.15,59.16,25486.0,47.9242,47.9485,47.8837,47.8918,25486.0
2019-04-25 15:25:00,59.16,59.17,59.04,59.05,16953.0,47.8918,47.8999,47.7947,47.8028,16953.0
2019-04-25 15:30:00,59.05,59.14,59.05,59.12,27830.0,47.8028,47.8757,47.8028,47.8595,27830.0
2019-04-25 15:35:00,59.11,59.16,59.11,59.16,23995.0,47.8514,47.8918,47.8514,47.8918,23995.0
2019-04-25 15:40:00,59.16,59.21,59.13,59.21,33958.0,47.8918,47.9323,47.8676,47.9323,33958.0
2019-04-25 15:45:00,59.21,59.22,59.15,59.18,56564.0,47.9323,47.9404,47.8837,47.908,56564.0
2019-04-25 15:50:00,59.18,59.19,59.08,59.09,83319.0,47.908,47.9161,47.8271,47.8352,83319.0
2019-04-25 15:55:00,59.09,59.11,58.99,59.02,155106.0,47.8352,47.8514,47.7542,47.7785,155106.0
2019-04-26 09:30:00,59.3,59.58,59.3,59.39,35915.0,48.0052,48.2318,48.0052,48.078,35915.0
2019-04-26 09:35:00,59.37,59.59,59.37,59.48,27697.0,48.0618,48.2399,48.0618,48.1509,27697.0
2019-04-26 09:40:00,59.48,59.66,59.48,59.65,8259.0,48.1509,48.2966,48.1509,48.2885,8259.0
2019-04-26 09:45:00,59.66,59.66,59.36,59.36,9431.0,48.2966,48.2966,48.0537,48.0537,9431.0
2019-04-26 09:50:00,59.37,59.38,59.25,59.35,9423.0,48.0618,48.0699,47.9647,48.0457,9423.0
2019-04-26 09:55:00,59.36,59.54,59.36,59.54,17990.0,48.0537,48.1995,48.0537,48.1995,17990.0
2019-04-26 10:00:00,59.55,59.56,59.45,59.45,15753.0,48.2076,48.2157,48.1266,48.1266,15753.0
2019-04-26 10:05:00,59.45,59.46,59.38,59.42,12909.0,48.1266,48.1347,48.0699,48.1023,12909.0
2019-04-26 10:10:00,59.41,59.44,59.39,59.43,10448.0,48.0942,48.1185,48.078,48.1104,10448.0
2019-04-26 10:15:00,59.44,59.48,59.43,59.44,11626.0,48.1185,48.1509,48.1104,48.1185,11626.0
2019-04-26 10:20:00,59.43,59.43,59.31,59.4,6780.0,48.1104,48.1104,48.0133,48.0861,6780.0
2019-04-26 10:25:00,59.4,59.4,59.35,59.36,4541.0,48.0861,48.0861,48.0457,48.0537,4541.0
2019-04-26 10:30:00,59.35,59.4,59.35,59.39,4719.0,48.0457,48.0861,48.0457,48.078,4719.0
2019-04-26 10:35:00,59.38,59.45,59.36,59.45,14685.0,48.0699,48.1266,48.0537,48.1266,14685.0
2019-04-26 10:40:00,59.45,59.49,59.35,59.35,33990.0,48.1266,48.159,48.0457,48.0457,33990.0
2019-04-26 10:45:00,59.36,59.42,59.35,59.41,11887.0,48.0537,48.1023,48.0457,48.0942,11887.0
2019-04-26 10:50:00,59.41,59.47,59.41,59.47,8430.0,48.0942,48.1428,48.0942,48.1428,8430.0
2019-04-26 10:55:00,59.47,59.58,59.47,59.51,11072.0,48.1428,48.2318,48.1428,48.1752,11072.0
2019-04-26 11:00:00,59.52,59.52,59.43,59.43,3516.0,48.1833,48.1833,48.1104,48.1104,3516.0
2019-04-26 11:05:00,59.43,59.49,59.42,59.46,9069.0,48.1104,48.159,48.1023,48.1347,9069.0
2019-04-26 11:10:00,59.46,59.52,59.45,59.51,9841.0,48.1347,48.1833,48.1266,48.1752,9841.0
2019-04-26 11:15:00,59.5,59.51,59.42,59.46,10115.0,48.1671,48.1752,48.1023,48.1347,10115.0
2019-04-26 11:20:00,59.46,59.48,59.4,59.41,5603.0,48.1347,48.1509,48.0861,48.0942,5603.0
2019-04-26 11:25:00,59.39,59.44,59.37,59.38,10297.0,48.078,48.1185,48.0618,48.0699,10297.0
2019-04-26 11:30:00,59.34,59.4,59.33,59.35,9555.0,48.0376,48.0861,48.0295,48.0457,9555.0
2019-04-26 11:35:00,59.34,59.34,59.28,59.28,4953.0,48.0376,48.0376,47.989,47.989,4953.0
2019-04-26 11:40:00,59.28,59.3,59.25,59.27,9233.0,47.989,48.0052,47.9647,47.9809,9233.0
2019-04-26 11:45:00,59.27,59.29,59.21,59.25,12369.0,47.9809,47.9971,47.9323,47.9647,12369.0
2019-04-26 11:50:00,59.26,59.29,59.25,59.26,4864.0,47.9728,47.9971,47.9647,47.9728,4864.0
2019-04-26 11:55:00,59.27,59.3,59.26,59.27,14493.0,47.9809,48.0052,47.9728,47.9809,14493.0
2019-04-26 12:00:00,59.26,59.26,59.18,59.18,9235.0,47.9728,47.9728,47.908,47.908,9235.0
2019-04-26 12:05:00,59.19,59.22,59.19,59.22,4129.0,47.9161,47.9404,47.9161,47.9404,4129.0
2019-04-26 12:10:00,59.22,59.24,59.12,59.16,75854.0,47.9404,47.9566,47.8595,47.8918,75854.0
2019-04-26 12:15:00,59.16,59.18,59.11,59.18,8563.0,47.8918,47.908,47.8514,47.908,8563.0
2019-04-26 12:20:00,59.18,59.23,59.18,59.21,3942.0,47.908,47.9485,47.908,47.9323,3942.0
2019-04-26 12:25:00,59.2,59.21,59.19,59.21,5368.0,47.9242,47.9323,47.9161,47.9323,5368.0
2019-04-26 12:30:00,59.2,59.24,59.2,59.24,4804.0,47.9242,47.9566,47.9242,47.9566,4804.0
2019-04-26 12:35:00,59.24,59.27,59.24,59.24,5438.0,47.9566,47.9809,47.9566,47.9566,5438.0
2019-04-26 12:40:00,59.25,59.29,59.23,59.23,5418.0,47.9647,47.9971,47.9485,47.9485,5418.0
2019-04-26 12:45:00,59.23,59.25,59.18,59.19,6275.0,47.9485,47.9647,47.908,47.9161,6275.0
2019-04-26 12:50:00,59.19,59.2,59.16,59.2,5908.0,47.9161,47.9242,47.8918,47.9242,5908.0
2019-04-26 12:55:00,59.2,59.2,59.16,59.17,6061.0,47.9242,47.9242,47.8918,47.8999,6061.0
2019-04-26 13:00:00,59.16,59.2,59.16,59.17,5067.0,47.8918,47.9242,47.8918,47.8999,5067.0
2019-04-26 13:05:00,59.17,59.2,59.14,59.15,7102.0,47.8999,47.9242,47.8757,47.8837,7102.0
2019-04-26 13:10:00,59.14,59.15,59.1,59.1,12223.0,47.8757,47.8837,47.8433,47.8433,12223.0
2019-04-26 13:15:00,59.11,59.14,59.09,59.14,7723.0,47.8514,47.8757,47.8352,47.8757,7723.0
2019-04-26 13:20:00,59.13,59.13,59.06,59.08,13237.0,47.8676,47.8676,47.8109,47.8271,13237.0
2019-04-26 13:25:00,59.09,59.13,59.08,59.12,7913.0,47.8352,47.8676,47.8271,47.8595,7913.0
2019-04-26 13:30:00,59.12,59.15,59.08,59.1,8433.0,47.8595,47.8837,47.8271,47.8433,8433.0
2019-04-26 13:35:00,59.1,59.12,59.09,59.11,11274.0,47.8433,47.8595,47.8352,47.8514,11274.0
2019-04-26 13:40:00,59.12,59.16,59.11,59.15,9482.0,47.8595,47.8918,47.8514,47.8837,9482.0
2019-04-26 13:45:00,59.14,59.16,59.11,59.12,5951.0,47.8757,47.8918,47.8514,47.8595,5951.0
2019-04-26 13:50:00,59.11,59.12,59.08,59.08,7730.0,47.8514,47.8595,47.8271,47.8271,7730.0
2019-04-26 13:55:00,59.08,59.1,59.06,59.09,10616.0,47.8271,47.8433,47.8109,47.8352,10616.0
2019-04-26 14:00:00,59.08,59.09,59.02,59.04,11256.0,47.8271,47.8352,47.7785,47.7947,11256.0
2019-04-26 14:05:00,59.03,59.11,59.03,59.11,12200.0,47.7866,47.8514,47.7866,47.8514,12200.0
2019-04-26 14:10:00,59.11,59.12,59.08,59.11,21390.0,47.8514,47.8595,47.8271,47.8514,21390.0
2019-04-26 14:15:00,59.11,59.11,59.06,59.11,11481.0,47.8514,47.8514,47.8109,47.8514,11481.0
2019-04-26 14:20:00,59.11,59.11,59.08,59.09,8441.0,47.8514,47.8514,47.8271,47.8352,8441.0
2019-04-26 14:25:00,59.09,59.11,59.07,59.08,13182.0,47.8352,47.8514,47.819,47.8271,13182.0
2019-04-26 14:30:00,59.08,59.14,59.07,59.14,10653.0,47.8271,47.8757,47.819,47.8757,10653.0
2019-04-26 14:35:00,59.14,59.17,59.12,59.15,10484.0,47.8757,47.8999,47.8595,47.8837,10484.0
2019-04-26 14:40:00,59.14,59.14,59.1,59.12,11095.0,47.8757,47.8757,47.8433,47.8595,11095.0
2019-04-26 14:45:00,59.11,59.16,59.1,59.13,13964.0,47.8514,47.8918,47.8433,47.8676,13964.0
2019-04-26 14:50:00,59.13,59.13,59.09,59.12,21147.0,47.8676,47.8676,47.8352,47.8595,21147.0
2019-04-26 14:55:00,59.12,59.13,59.08,59.11,9594.0,47.8595,47.8676,47.8271,47.8514,9594.0
2019-04-26 15:00:00,59.11,59.17,59.09,59.17,11737.0,47.8514,47.8999,47.8352,47.8999,11737.0
2019-04-26 15:05:00,59.18,59.2,59.13,59.13,9928.0,47.908,47.9242,47.8676,47.8676,9928.0
2019-04-26 15:10:00,59.14,59.14,59.12,59.13,8723.0,47.8757,47.8757,47.8595,47.8676,8723.0
2019-04-26 15:15:00,59.13,59.2,59.11,59.17,15554.0,47.8676,47.9242,47.8514,47.8999,15554.0
2019-04-26 15:20:00,59.17,59.18,59.09,59.11,13390.0,47.8999,47.908,47.8352,47.8514,13390.0
2019-04-26 15:25:00,59.11,59.13,59.07,59.07,21194.0,47.8514,47.8676,47.819,47.819,21194.0
2019-04-26 15:30:00,59.07,59.08,59.01,59.07,21255.0,47.819,47.8271,47.7704,47.819,21255.0
2019-04-26 15:35:00,59.06,59.07,58.93,58.95,32150.0,47.8109,47.819,47.7057,47.7218,32150.0
2019-04-26 15:40:00,58.95,59.0,58.9,58.97,39850.0,47.7218,47.7623,47.6814,47.738,39850.0
2019-04-26 15:45:00,58.96,58.96,58.85,58.87,55310.0,47.7299,47.7299,47.6409,47.6571,55310.0
2019-04-26 15:50:00,58.86,58.9,58.83,58.9,61622.0,47.649,47.6814,47.6247,47.6814,61622.0
2019-04-26 15:55:00,58.89,58.97,58.87,58.93,173744.0,47.6733,47.738,47.6571,47.7057,173744.0
2019-04-29 09:30:00,58.76,58.99,58.58,58.64,17115.0,47.568,47.7542,47.4223,47.4709,17115.0
2019-04-29 09:35:00,58.69,58.95,58.69,58.95,9530.0,47.5114,47.7218,47.5114,47.7218,9530.0
2019-04-29 09:40:00,58.96,58.96,58.8,58.81,5620.0,47.7299,47.7299,47.6004,47.6085,5620.0
2019-04-29 09:45:00,58.85,58.94,58.85,58.89,10507.0,47.6409,47.7137,47.6409,47.6733,10507.0
2019-04-29 09:50:00,58.88,58.89,58.83,58.86,8211.0,47.6652,47.6733,47.6247,47.649,8211.0
2019-04-29 09:55:00,58.88,58.89,58.8,58.83,6157.0,47.6652,47.6733,47.6004,47.6247,6157.0
2019-04-29 10:00:00,58.84,58.84,58.75,58.76,8142.0,47.6328,47.6328,47.5599,47.568,8142.0
2019-04-29 10:05:00,58.78,58.8,58.75,58.79,6597.0,47.5842,47.6004,47.5599,47.5923,6597.0
2019-04-29 10:10:00,58.79,58.8,58.71,58.71,3514.0,47.5923,47.6004,47.5276,47.5276,3514.0
2019-04-29 10:15:00,58.71,58.75,58.7,58.73,6855.0,47.5276,47.5599,47.5195,47.5437,6855.0
2019-04-29 10:20:00,58.72,58.73,58.59,58.62,10169.0,47.5357,47.5437,47.4304,47.4547,10169.0
2019-04-29 10:25:00,58.63,58.63,58.54,58.55,6355.0,47.4628,47.4628,47.3899,47.398,6355.0
2019-04-29 10:30:00,58.53,58.62,58.47,58.62,19953.0,47.3818,47.4547,47.3333,47.4547,19953.0
2019-04-29 10:35:00,58.61,58.61,58.5,58.52,9671.0,47.4466,47.4466,47.3576,47.3737,9671.0
2019-04-29 10:40:00,58.5,58.51,58.46,58.47,4219.0,47.3576,47.3656,47.3252,47.3333,4219.0
2019-04-29 10:45:00,58.47,58.51,58.38,58.38,7228.0,47.3333,47.3656,47.2604,47.2604,7228.0
2019-04-29 10:50:00,58.38,58.43,58.37,58.41,7228.0,47.2604,47.3009,47.2523,47.2847,7228.0
2019-04-29 10:55:00,58.41,58.46,58.37,58.44,8397.0,47.2847,47.3252,47.2523,47.309,8397.0
2019-04-29 11:00:00,58.44,58.5,58.42,58.48,6651.0,47.309,47.3576,47.2928,47.3414,6651.0
2019-04-29 11:05:00,58.48,58.53,58.46,58.47,8089.0,47.3414,47.3818,47.3252,47.3333,8089.0
2019-04-29 11:10:00,58.48,58.48,58.44,58.48,15240.0,47.3414,47.3414,47.309,47.3414,15240.0
2019-04-29 11:15:00,58.47,58.49,58.36,58.38,50451.0,47.3333,47.3495,47.2442,47.2604,50451.0
2019-04-29 11:20:00,58.38,58.5,58.38,58.47,14593.0,47.2604,47.3576,47.2604,47.3333,14593.0
2019-04-29 11:25:00,58.47,58.5,58.46,58.5,7286.0,47.3333,47.3576,47.3252,47.3576,7286.0
2019-04-29 11:30:00,58.5,58.54,58.47,58.47,13429.0,47.3576,47.3899,47.3333,47.3333,13429.0
2019-04-29 11:35:00,58.46,58.51,58.45,58.48,6326.0,47.3252,47.3656,47.3171,47.3414,6326.0
2019-04-29 11:40:00,58.47,58.56,58.47,58.54,9090.0,47.3333,47.4061,47.3333,47.3899,9090.0
2019-04-29 11:45:00,58.55,58.6,58.54,58.59,9137.0,47.398,47.4385,47.3899,47.4304,9137.0
2019-04-29 11:50:00,58.59,58.61,58.58,58.6,4678.0,47.4304,47.4466,47.4223,47.4385,4678.0
2019-04-29 11:55:00,58.59,58.62,58.56,58.6,7527.0,47.4304,47.4547,47.4061,47.4385,7527.0
2019-04-29 12:00:00,58.59,58.61,58.56,58.58,6200.0,47.4304,47.4466,47.4061,47.4223,6200.0
2019-04-29 12:05:00,58.57,58.58,58.5,58.56,8210.0,47.4142,47.4223,47.3576,47.4061,8210.0
2019-04-29 12:10:00,58.56,58.58,58.55,58.56,8954.0,47.4061,47.4223,47.398,47.4061,8954.0
2019-04-29 12:15:00,58.56,58.6,58.55,58.58,6853.0,47.4061,47.4385,47.398,47.4223,6853.0
2019-04-29 12:20:00,58.58,58.62,58.58,58.59,9535.0,47.4223,47.4547,47.4223,47.4304,9535.0
2019-04-29 12:25:00,58.59,58.64,58.59,58.62,6559.0,47.4304,47.4709,47.4304,47.4547,6559.0
2019-04-29 12:30:00,58.62,58.65,58.61,58.63,10456.0,47.4547,47.479,47.4466,47.4628,10456.0
2019-04-29 12:35:00,58.63,58.69,58.63,58.67,8106.0,47.4628,47.5114,47.4628,47.4952,8106.0
2019-04-29 12:40:00,58.66,58.68,58.64,58.67,11401.0,47.4871,47.5033,47.4709,47.4952,11401.0
2019-04-29 12:45:00,58.67,58.7,58.66,58.7,9234.0,47.4952,47.5195,47.4871,47.5195,9234.0
2019-04-29 12:50:00,58.7,58.72,58.67,58.68,33042.0,47.5195,47.5357,47.4952,47.5033,33042.0
2019-04-29 12:55:00,58.69,58.79,58.68,58.79,48426.0,47.5114,47.5923,47.5033,47.5923,48426.0
2019-04-29 13:00:00,58.78,58.78,58.65,58.67,34915.0,47.5842,47.5842,47.479,47.4952,34915.0
2019-04-29 13:05:00,58.67,58.71,58.67,58.68,5643.0,47.4952,47.5276,47.4952,47.5033,5643.0
2019-04-29 13:10:00,58.68,58.74,58.68,58.72,10052.0,47.5033,47.5518,47.5033,47.5357,10052.0
2019-04-29 13:15:00,58.72,58.76,58.68,58.76,11926.0,47.5357,47.568,47.5033,47.568,11926.0
2019-04-29 13:20:00,58.76,58.77,58.74,58.76,8298.0,47.568,47.5761,47.5518,47.568,8298.0
2019-04-29 13:25:00,58.77,58.78,58.73,58.73,13012.0,47.5761,47.5842,47.5437,47.5437,13012.0
2019-04-29 13:30:00,58.73,58.74,58.71,58.71,2300.0,47.5437,47.5518,47.5276,47.5276,2300.0
2019-04-29 13:35:00,58.71,58.71,58.68,58.68,3376.0,47.5276,47.5276,47.5033,47.5033,3376.0
2019-04-29 13:40:00,58.68,58.69,58.62,58.64,3815.0,47.5033,47.5114,47.4547,47.4709,3815.0
2019-04-29 13:45:00,58.64,58.67,58.64,58.67,5880.0,47.4709,47.4952,47.4709,47.4952,5880.0
2019-04-29 13:50:00,58.67,58.69,58.65,58.69,2645.0,47.4952,47.5114,47.479,47.5114,2645.0
2019-04-29 13:55:00,58.69,58.71,58.67,58.68,4506.0,47.5114,47.5276,47.4952,47.5033,4506.0
2019-04-29 14:00:00,58.68,58.72,58.67,58.72,8412.0,47.5033,47.5357,47.4952,47.5357,8412.0
2019-04-29 14:05:00,58.71,58.74,58.7,58.73,4548.0,47.5276,47.5518,47.5195,47.5437,4548.0
2019-04-29 14:10:00,58.73,58.75,58.72,58.73,8539.0,47.5437,47.5599,47.5357,47.5437,8539.0
2019-04-29 14:15:00,58.73,58.8,58.72,58.8,8493.0,47.5437,47.6004,47.5357,47.6004,8493.0
2019-04-29 14:20:00,58.79,58.79,58.76,58.78,4960.0,47.5923,47.5923,47.568,47.5842,4960.0
2019-04-29 14:25:00,58.78,58.8,58.76,58.78,8389.0,47.5842,47.6004,47.568,47.5842,8389.0
2019-04-29 14:30:00,58.78,58.79,58.74,58.75,8511.0,47.5842,47.5923,47.5518,47.5599,8511.0
2019-04-29 14:35:00,58.74,58.8,58.74,58.8,6674.0,47.5518,47.6004,47.5518,47.6004,6674.0
2019-04-29 14:40:00,58.8,58.8,58.74,58.77,7722.0,47.6004,47.6004,47.5518,47.5761,7722.0
2019-04-29 14:45:00,58.77,58.79,58.75,58.78,4944.0,47.5761,47.5923,47.5599,47.5842,4944.0
2019-04-29 14:50:00,58.77,58.81,58.76,58.81,9491.0,47.5761,47.6085,47.568,47.6085,9491.0
2019-04-29 14:55:00,58.81,58.82,58.73,58.74,15485.0,47.6085,47.6166,47.5437,47.5518,15485.0
2019-04-29 15:00:00,58.73,58.74,58.64,58.67,36781.0,47.5437,47.5518,47.4709,47.4952,36781.0
2019-04-29 15:05:00,58.66,58.71,58.66,58.69,7873.0,47.4871,47.5276,47.4871,47.5114,7873.0
2019-04-29 15:10:00,58.7,58.73,58.69,58.7,14227.0,47.5195,47.5437,47.5114,47.5195,14227.0
2019-04-29 15:15:00,58.7,58.7,58.64,58.65,6802.0,47.5195,47.5195,47.4709,47.479,6802.0
2019-04-29 15:20:00,58.65,58.68,58.63,58.64,9089.0,47.479,47.5033,47.4628,47.4709,9089.0
2019-04-29 15:25:00,58.65,58.66,58.64,58.65,8325.0,47.479,47.4871,47.4709,47.479,8325.0
2019-04-29 15:30:00,58.66,58.69,58.63,58.65,15011.0,47.4871,47.5114,47.4628,47.479,15011.0
2019-04-29 15:35:00,58.65,58.71,58.64,58.71,12448.0,47.479,47.5276,47.4709,47.5276,12448.0
2019-04-29 15:40:00,58.71,58.73,58.67,58.69,12765.0,47.5276,47.5437,47.4952,47.5114,12765.0
2019-04-29 15:45:00,58.68,58.75,58.67,58.75,26759.0,47.5033,47.5599,47.4952,47.5599,26759.0
2019-04-29 15:50:00,58.76,58.78,58.71,58.77,38697.0,47.568,47.5842,47.5276,47.5761,38697.0
2019-04-29 15:55:00,58.77,58.82,58.72,58.72,78369.0,47.5761,47.6166,47.5357,47.5357,78369.0
2019-04-30 09:30:00,58.79,58.79,58.68,58.68,13541.0,47.5923,47.5923,47.5033,47.5033,13541.0
2019-04-30 09:35:00,58.71,58.76,58.59,58.68,5257.0,47.5276,47.568,47.4304,47.5033,5257.0
2019-04-30 09:40:00,58.73,58.86,58.73,58.82,6671.0,47.5437,47.649,47.5437,47.6166,6671.0
2019-04-30 09:45:00,58.83,58.92,58.82,58.89,5913.0,47.6247,47.6976,47.6166,47.6733,5913.0
2019-04-30 09:50:00,58.9,58.9,58.83,58.84,14024.0,47.6814,47.6814,47.6247,47.6328,14024.0
2019-04-30 09:55:00,58.85,58.92,58.79,58.9,13600.0,47.6409,47.6976,47.5923,47.6814,13600.0
2019-04-30 10:00:00,58.91,59.03,58.91,58.98,9099.0,47.6895,47.7866,47.6895,47.7461,9099.0
2019-04-30 10:05:00,58.99,59.09,58.99,59.09,7662.0,47.7542,47.8352,47.7542,47.8352,7662.0
2019-04-30 10:10:00,59.08,59.16,59.07,59.07,11691.0,47.8271,47.8918,47.819,47.819,11691.0
2019-04-30 10:15:00,59.06,59.08,59.0,59.0,16939.0,47.8109,47.8271,47.7623,47.7623,16939.0
2019-04-30 10:20:00,59.0,59.1,58.97,59.04,29964.0,47.7623,47.8433,47.738,47.7947,29964.0
2019-04-30 10:25:00,59.03,59.05,58.92,59.02,19161.0,47.7866,47.8028,47.6976,47.7785,19161.0
2019-04-30 10:30:00,59.02,59.08,58.97,59.07,16536.0,47.7785,47.8271,47.738,47.819,16536.0
2019-04-30 10:35:00,59.07,59.08,58.96,58.98,14696.0,47.819,47.8271,47.7299,47.7461,14696.0
2019-04-30 10:40:00,58.99,59.04,58.97,59.03,21873.0,47.7542,47.7947,47.738,47.7866,21873.0
2019-04-30 10:45:00,59.03,59.07,59.0,59.06,15248.0,47.7866,47.819,47.7623,47.8109,15248.0
2019-04-30 10:50:00,59.05,59.16,59.04,59.09,13901.0,47.8028,47.8918,47.7947,47.8352,13901.0
2019-04-30 10:55:00,59.09,59.11,59.08,59.08,17333.0,47.8352,47.8514,47.8271,47.8271,17333.0
2019-04-30 11:00:00,59.09,59.17,59.06,59.1,34714.0,47.8352,47.8999,47.8109,47.8433,34714.0
2019-04-30 11:05:00,59.09,59.1,59.0,59.1,23700.0,47.8352,47.8433,47.7623,47.8433,23700.0
2019-04-30 11:10:00,59.1,59.11,58.98,59.07,16601.0,47.8433,47.8514,47.7461,47.819,16601.0
2019-04-30 11:15:00,59.07,59.07,58.94,58.94,7466.0,47.819,47.819,47.7137,47.7137,7466.0
2019-04-30 11:20:00,58.95,59.01,58.94,58.99,7224.0,47.7218,47.7704,47.7137,47.7542,7224.0
2019-04-30 11:25:00,59.0,59.08,58.99,59.08,5159.0,47.7623,47.8271,47.7542,47.8271,5159.0
2019-04-30 11:30:00,59.08,59.18,59.08,59.17,8603.0,47.8271,47.908,47.8271,47.8999,8603.0
2019-04-30 11:35:00,59.2,59.25,59.19,59.2,17644.0,47.9242,47.9647,47.9161,47.9242,17644.0
2019-04-30 11:40:00,59.2,59.27,59.2,59.2,14960.0,47.9242,47.9809,47.9242,47.9242,14960.0
2019-04-30 11:45:00,59.2,59.29,59.2,59.27,9915.0,47.9242,47.9971,47.9242,47.9809,9915.0
2019-04-30 11:50:00,59.27,59.37,59.26,59.35,17380.0,47.9809,48.0618,47.9728,48.0457,17380.0
2019-04-30 11:55:00,59.34,59.35,59.2,59.2,7415.0,48.0376,48.0457,47.9242,47.9242,7415.0
2019-04-30 12:00:00,59.21,59.25,59.21,59.21,7720.0,47.9323,47.9647,47.9323,47.9323,7720.0
2019-04-30 12:05:00,59.22,59.25,59.19,59.23,8047.0,47.9404,47.9647,47.9161,47.9485,8047.0
2019-04-30 12:10:00,59.22,59.22,59.16,59.17,5513.0,47.9404,47.9404,47.8918,47.8999,5513.0
2019-04-30 12:15:00,59.17,59.17,59.14,59.16,7040.0,47.8999,47.8999,47.8757,47.8918,7040.0
2019-04-30 12:20:00,59.15,59.18,59.14,59.17,9758.0,47.8837,47.908,47.8757,47.8999,9758.0
2019-04-30 12:25:00,59.18,59.23,59.17,59.2,11523.0,47.908,47.9485,47.8999,47.9242,11523.0
2019-04-30 12:30:00,59.2,59.2,59.17,59.2,5855.0,47.9242,47.9242,47.8999,47.9242,5855.0
2019-04-30 12:35:00,59.2,59.24,59.18,59.19,6923.0,47.9242,47.9566,47.908,47.9161,6923.0
2019-04-30 12:40:00,59.19,59.22,59.18,59.19,6254.0,47.9161,47.9404,47.908,47.9161,6254.0
2019-04-30 12:45:00,59.19,59.23,59.17,59.23,11487.0,47.9161,47.9485,47.8999,47.9485,11487.0
2019-04-30 12:50:00,59.23,59.23,59.21,59.23,7494.0,47.9485,47.9485,47.9323,47.9485,7494.0
2019-04-30 12:55:00,59.23,59.25,59.21,59.25,12603.0,47.9485,47.9647,47.9323,47.9647,12603.0
2019-04-30 13:00:00,59.25,59.28,59.24,59.27,8268.0,47.9647,47.989,47.9566,47.9809,8268.0
2019-04-30 13:05:00,59.27,59.27,59.22,59.26,11461.0,47.9809,47.9809,47.9404,47.9728,11461.0
2019-04-30 13:10:00,59.27,59.29,59.24,59.27,8993.0,47.9809,47.9971,47.9566,47.9809,8993.0
2019-04-30 13:15:00,59.27,59.31,59.25,59.31,8502.0,47.9809,48.0133,47.9647,48.0133,8502.0
2019-04-30 13:20:00,59.32,59.37,59.31,59.37,6126.0,48.0214,48.0618,48.0133,48.0618,6126.0
2019-04-30 13:25:00,59.36,59.36,59.32,59.32,7624.0,48.0537,48.0537,48.0214,48.0214,7624.0
2019-04-30 13:30:00,59.32,59.33,59.28,59.3,16234.0,48.0214,48.0295,47.989,48.0052,16234.0
2019-04-30 13:35:00,59.3,59.31,59.28,59.29,6060.0,48.0052,48.0133,47.989,47.9971,6060.0
2019-04-30 13:40:00,59.29,59.34,59.29,59.33,12655.0,47.9971,48.0376,47.9971,48.0295,12655.0
2019-04-30 13:45:00,59.33,59.39,59.33,59.39,18027.0,48.0295,48.078,48.0295,48.078,18027.0
2019-04-30 13:50:00,59.4,59.43,59.4,59.43,8497.0,48.0861,48.1104,48.0861,48.1104,8497.0
2019-04-30 13:55:00,59.43,59.45,59.39,59.41,13339.0,48.1104,48.1266,48.078,48.0942,13339.0
2019-04-30 14:00:00,59.42,59.46,59.41,59.42,10502.0,48.1023,48.1347,48.0942,48.1023,10502.0
2019-04-30 14:05:00,59.43,59.44,59.34,59.35,10210.0,48.1104,48.1185,48.0376,48.0457,10210.0
2019-04-30 14:10:00,59.35,59.35,59.24,59.25,13890.0,48.0457,48.0457,47.9566,47.9647,13890.0
2019-04-30 14:15:00,59.25,59.33,59.24,59.31,15389.0,47.9647,48.0295,47.9566,48.0133,15389.0
2019-04-30 14:20:00,59.31,59.38,59.31,59.35,7328.0,48.0133,48.0699,48.0133,48.0457,7328.0
2019-04-30 14:25:00,59.37,59.41,59.36,59.37,12667.0,48.0618,48.0942,48.0537,48.0618,12667.0
2019-04-30 14:30:00,59.38,59.45,59.37,59.45,9167.0,48.0699,48.1266,48.0618,48.1266,9167.0
2019-04-30 14:35:00,59.46,59.46,59.4,59.42,10439.0,48.1347,48.1347,48.0861,48.1023,10439.0
2019-04-30 14:40:00,59.43,59.56,59.43,59.55,19573.0,48.1104,48.2157,48.1104,48.2076,19573.0
2019-04-30 14:45:00,59.55,59.58,59.52,59.53,19890.0,48.2076,48.2318,48.1833,48.1914,19890.0
2019-04-30 14:50:00,59.54,59.58,59.5,59.55,15955.0,48.1995,48.2318,48.1671,48.2076,15955.0
2019-04-30 14:55:00,59.55,59.55,59.5,59.52,17914.0,48.2076,48.2076,48.1671,48.1833,17914.0
2019-04-30 15:00:00,59.53,59.56,59.52,59.55,16097.0,48.1914,48.2157,48.1833,48.2076,16097.0
2019-04-30 15:05:00,59.57,59.58,59.53,59.57,16904.0,48.2238,48.2318,48.1914,48.2238,16904.0
2019-04-30 15:10:00,59.57,59.63,59.56,59.59,20778.0,48.2238,48.2723,48.2157,48.2399,20778.0
2019-04-30 15:15:00,59.59,59.61,59.55,59.58,41286.0,48.2399,48.2561,48.2076,48.2318,41286.0
2019-04-30 15:20:00,59.59,59.62,59.57,59.59,19560.0,48.2399,48.2642,48.2238,48.2399,19560.0
2019-04-30 15:25:00,59.59,59.61,59.56,59.59,17233.0,48.2399,48.2561,48.2157,48.2399,17233.0
2019-04-30 15:30:00,59.59,59.62,59.58,59.6,35111.0,48.2399,48.2642,48.2318,48.248,35111.0
2019-04-30 15:35:00,59.61,59.63,59.59,59.61,30207.0,48.2561,48.2723,48.2399,48.2561,30207.0
2019-04-30 15:40:00,59.61,59.62,59.57,59.57,29760.0,48.2561,48.2642,48.2238,48.2238,29760.0
2019-04-30 15:45:00,59.57,59.66,59.56,59.65,51718.0,48.2238,48.2966,48.2157,48.2885,51718.0
2019-04-30 15:50:00,59.66,59.67,59.58,59.62,64818.0,48.2966,48.3047,48.2318,48.2642,64818.0
2019-04-30 15:55:00,59.62,59.71,59.6,59.64,167033.0,48.2642,48.3371,48.248,48.2804,167033.0
2019-05-01 09:30:00,59.39,59.49,59.23,59.25,18938.0,48.078,48.159,47.9485,47.9647,18938.0
2019-05-01 09:35:00,59.29,59.31,59.21,59.21,9778.0,47.9971,48.0133,47.9323,47.9323,9778.0
2019-05-01 09:40:00,59.16,59.23,59.13,59.21,6616.0,47.8918,47.9485,47.8676,47.9323,6616.0
2019-05-01 09:45:00,59.2,59.33,59.16,59.31,11363.0,47.9242,48.0295,47.8918,48.0133,11363.0
2019-05-01 09:50:00,59.32,59.33,59.23,59.32,7040.0,48.0214,48.0295,47.9485,48.0214,7040.0
2019-05-01 09:55:00,59.33,59.35,59.21,59.21,7355.0,48.0295,48.0457,47.9323,47.9323,7355.0
2019-05-01 10:00:00,59.22,59.39,59.22,59.31,13410.0,47.9404,48.078,47.9404,48.0133,13410.0
2019-05-01 10:05:00,59.31,59.37,59.28,59.37,18424.0,48.0133,48.0618,47.989,48.0618,18424.0
2019-05-01 10:10:00,59.37,59.45,59.36,59.4,9397.0,48.0618,48.1266,48.0537,48.0861,9397.0
2019-05-01 10:15:00,59.4,59.48,59.4,59.48,10068.0,48.0861,48.1509,48.0861,48.1509,10068.0
2019-05-01 10:20:00,59.46,59.47,59.39,59.41,7800.0,48.1347,48.1428,48.078,48.0942,7800.0
2019-05-01 10:25:00,59.41,59.42,59.28,59.29,8512.0,48.0942,48.1023,47.989,47.9971,8512.0
2019-05-01 10:30:00,59.3,59.37,59.26,59.27,9304.0,48.0052,48.0618,47.9728,47.9809,9304.0
2019-05-01 10:35:00,59.28,59.37,59.26,59.37,4831.0,47.989,48.0618,47.9728,48.0618,4831.0
2019-05-01 10:40:00,59.38,59.38,59.25,59.29,5414.0,48.0699,48.0699,47.9647,47.9971,5414.0
2019-05-01 10:45:00,59.31,59.31,59.25,59.29,4922.0,48.0133,48.0133,47.9647,47.9971,4922.0
2019-05-01 10:50:00,59.28,59.28,59.2,59.21,9042.0,47.989,47.989,47.9242,47.9323,9042.0
2019-05-01 10:55:00,59.2,59.2,59.11,59.14,13351.0,47.9242,47.9242,47.8514,47.8757,13351.0
2019-05-01 11:00:00,59.13,59.13,59.03,59.07,26250.0,47.8676,47.8676,47.7866,47.819,26250.0
2019-05-01 11:05:00,59.08,59.12,59.02,59.12,31957.0,47.8271,47.8595,47.7785,47.8595,31957.0
2019-05-01 11:10:00,59.13,59.27,59.13,59.24,12940.0,47.8676,47.9809,47.8676,47.9566,12940.0
2019-05-01 11:15:00,59.23,59.23,59.17,59.2,19489.0,47.9485,47.9485,47.8999,47.9242,19489.0
2019-05-01 11:20:00,59.21,59.35,59.2,59.3,18181.0,47.9323,48.0457,47.9242,48.0052,18181.0
2019-05-01 11:25:00,59.28,59.35,59.26,59.29,9720.0,47.989,48.0457,47.9728,47.9971,9720.0
2019-05-01 11:30:00,59.29,59.3,59.22,59.22,10099.0,47.9971,48.0052,47.9404,47.9404,10099.0
2019-05-01 11:35:00,59.22,59.25,59.18,59.25,24927.0,47.9404,47.9647,47.908,47.9647,24927.0
2019-05-01 11:40:00,59.24,59.24,59.17,59.22,7539.0,47.9566,47.9566,47.8999,47.9404,7539.0
2019-05-01 11:45:00,59.23,59.24,59.19,59.23,8912.0,47.9485,47.9566,47.9161,47.9485,8912.0
2019-05-01 11:50:00,59.23,59.28,59.23,59.28,4671.0,47.9485,47.989,47.9485,47.989,4671.0
2019-05-01 11:55:00,59.27,59.27,59.2,59.2,15032.0,47.9809,47.9809,47.9242,47.9242,15032.0
2019-05-01 12:00:00,59.2,59.21,59.14,59.21,16745.0,47.9242,47.9323,47.8757,47.9323,16745.0
2019-05-01 12:05:00,59.21,59.26,59.2,59.24,9626.0,47.9323,47.9728,47.9242,47.9566,9626.0
2019-05-01 12:10:00,59.25,59.26,59.19,59.2,5891.0,47.9647,47.9728,47.9161,47.9242,5891.0
2019-05-01 12:15:00,59.2,59.23,59.17,59.18,5944.0,47.9242,47.9485,47.8999,47.908,5944.0
2019-05-01 12:20:00,59.18,59.27,59.18,59.22,6518.0,47.908,47.9809,47.908,47.9404,6518.0
2019-05-01 12:25:00,59.23,59.28,59.23,59.28,7116.0,47.9485,47.989,47.9485,47.989,7116.0
2019-05-01 12:30:00,59.28,59.28,59.26,59.27,5704.0,47.989,47.989,47.9728,47.9809,5704.0
2019-05-01 12:35:00,59.27,59.27,59.18,59.2,16504.0,47.9809,47.9809,47.908,47.9242,16504.0
2019-05-01 12:40:00,59.2,59.24,59.16,59.18,25326.0,47.9242,47.9566,47.8918,47.908,25326.0
2019-05-01 12:45:00,59.18,59.21,59.18,59.21,19553.0,47.908,47.9323,47.908,47.9323,19553.0
2019-05-01 12:50:00,59.21,59.21,59.15,59.21,21444.0,47.9323,47.9323,47.8837,47.9323,21444.0
2019-05-01 12:55:00,59.21,59.26,59.2,59.26,20361.0,47.9323,47.9728,47.9242,47.9728,20361.0
2019-05-01 13:00:00,59.26,59.32,59.24,59.28,35081.0,47.9728,48.0214,47.9566,47.989,35081.0
2019-05-01 13:05:00,59.28,59.29,59.26,59.29,16247.0,47.989,47.9971,47.9728,47.9971,16247.0
2019-05-01 13:10:00,59.3,59.3,59.23,59.26,14298.0,48.0052,48.0052,47.9485,47.9728,14298.0
2019-05-01 13:15:00,59.27,59.29,59.23,59.29,11746.0,47.9809,47.9971,47.9485,47.9971,11746.0
2019-05-01 13:20:00,59.27,59.37,59.25,59.35,12851.0,47.9809,48.0618,47.9647,48.0457,12851.0
2019-05-01 13:25:00,59.35,59.37,59.31,59.32,11340.0,48.0457,48.0618,48.0133,48.0214,11340.0
2019-05-01 13:30:00,59.32,59.33,59.22,59.23,9721.0,48.0214,48.0295,47.9404,47.9485,9721.0
2019-05-01 13:35:00,59.23,59.31,59.21,59.27,17604.0,47.9485,48.0133,47.9323,47.9809,17604.0
2019-05-01 13:40:00,59.26,59.28,59.23,59.24,6812.0,47.9728,47.989,47.9485,47.9566,6812.0
2019-05-01 13:45:00,59.24,59.29,59.24,59.28,6545.0,47.9566,47.9971,47.9566,47.989,6545.0
2019-05-01 13:50:00,59.27,59.28,59.23,59.28,9891.0,47.9809,47.989,47.9485,47.989,9891.0
2019-05-01 13:55:00,59.27,59.27,59.22,59.25,9335.0,47.9809,47.9809,47.9404,47.9647,9335.0
2019-05-01 14:00:00,59.26,59.44,59.26,59.41,28447.0,47.9728,48.1185,47.9728,48.0942,28447.0
2019-05-01 14:05:00,59.4,59.46,59.37,59.37,16646.0,48.0861,48.1347,48.0618,48.0618,16646.0
2019-05-01 14:10:00,59.38,59.4,59.29,59.31,16562.0,48.0699,48.0861,47.9971,48.0133,16562.0
2019-05-01 14:15:00,59.31,59.37,59.26,59.3,11763.0,48.0133,48.0618,47.9728,48.0052,11763.0
2019-05-01 14:20:00,59.3,59.32,59.23,59.24,15005.0,48.0052,48.0214,47.9485,47.9566,15005.0
2019-05-01 14:25:00,59.25,59.28,59.21,59.23,11724.0,47.9647,47.989,47.9323,47.9485,11724.0
2019-05-01 14:30:00,59.23,59.29,59.14,59.14,15744.0,47.9485,47.9971,47.8757,47.8757,15744.0
2019-05-01 14:35:00,59.14,59.14,58.83,58.83,29889.0,47.8757,47.8757,47.6247,47.6247,29889.0
2019-05-01 14:40:00,58.83,58.91,58.76,58.79,33317.0,47.6247,47.6895,47.568,47.5923,33317.0
2019-05-01 14:45:00,58.8,58.98,58.77,58.98,24498.0,47.6004,47.7461,47.5761,47.7461,24498.0
2019-05-01 14:50:00,58.99,59.04,58.93,59.02,24083.0,47.7542,47.7947,47.7057,47.7785,24083.0
2019-05-01 14:55:00,59.02,59.02,58.84,58.84,36700.0,47.7785,47.7785,47.6328,47.6328,36700.0
2019-05-01 15:00:00,58.84,58.92,58.82,58.91,26667.0,47.6328,47.6976,47.6166,47.6895,26667.0
2019-05-01 15:05:00,58.91,59.0,58.86,58.98,22755.0,47.6895,47.7623,47.649,47.7461,22755.0
2019-05-01 15:10:00,58.99,59.05,58.95,59.02,26854.0,47.7542,47.8028,47.7218,47.7785,26854.0
2019-05-01 15:15:00,59.02,59.1,59.0,59.1,26281.0,47.7785,47.8433,47.7623,47.8433,26281.0
2019-05-01 15:20:00,59.1,59.1,58.93,58.93,28294.0,47.8433,47.8433,47.7057,47.7057,28294.0
2019-05-01 15:25:00,58.93,58.98,58.89,58.92,27205.0,47.7057,47.7461,47.6733,47.6976,27205.0
2019-05-01 15:30:00,58.92,58.98,58.89,58.94,28813.0,47.6976,47.7461,47.6733,47.7137,28813.0
2019-05-01 15:35:00,58.95,59.0,58.93,58.95,22770.0,47.7218,47.7623,47.7057,47.7218,22770.0
2019-05-01 15:40:00,58.95,58.96,58.89,58.95,33717.0,47.7218,47.7299,47.6733,47.7218,33717.0
2019-05-01 15:45:00,58.94,58.95,58.85,58.9,60842.0,47.7137,47.7218,47.6409,47.6814,60842.0
2019-05-01 15:50:00,58.9,58.98,58.88,58.91,78154.0,47.6814,47.7461,47.6652,47.6895,78154.0
2019-05-01 15:55:00,58.92,58.97,58.79,58.8,206816.0,47.6976,47.738,47.5923,47.6004,206816.0
2019-05-02 09:30:00,59.0,59.0,58.56,58.95,18867.0,47.7623,47.7623,47.4061,47.7218,18867.0
2019-05-02 09:35:00,58.73,59.46,58.73,59.24,31243.0,47.5437,48.1347,47.5437,47.9566,31243.0
2019-05-02 09:40:00,59.24,59.44,59.14,59.25,19452.0,47.9566,48.1185,47.8757,47.9647,19452.0
2019-05-02 09:45:00,59.16,59.22,58.98,59.05,16233.0,47.8918,47.9404,47.7461,47.8028,16233.0
2019-05-02 09:50:00,59.11,59.18,59.03,59.11,10582.0,47.8514,47.908,47.7866,47.8514,10582.0
2019-05-02 09:55:00,59.11,59.2,59.08,59.2,16061.0,47.8514,47.9242,47.8271,47.9242,16061.0
2019-05-02 10:00:00,59.16,59.27,59.15,59.25,27190.0,47.8918,47.9809,47.8837,47.9647,27190.0
2019-05-02 10:05:00,59.25,59.38,59.18,59.38,18668.0,47.9647,48.0699,47.908,48.0699,18668.0
2019-05-02 10:10:00,59.36,59.37,59.23,59.24,16594.0,48.0537,48.0618,47.9485,47.9566,16594.0
2019-05-02 10:15:00,59.22,59.27,59.14,59.25,14495.0,47.9404,47.9809,47.8757,47.9647,14495.0
2019-05-02 10:20:00,59.23,59.24,59.17,59.24,13077.0,47.9485,47.9566,47.8999,47.9566,13077.0
2019-05-02 10:25:00,59.21,59.23,59.11,59.11,11715.0,47.9323,47.9485,47.8514,47.8514,11715.0
2019-05-02 10:30:00,59.1,59.12,59.01,59.06,14158.0,47.8433,47.8595,47.7704,47.8109,14158.0
2019-05-02 10:35:00,59.04,59.11,59.0,59.08,15039.0,47.7947,47.8514,47.7623,47.8271,15039.0
2019-05-02 10:40:00,59.07,59.08,59.01,59.04,9281.0,47.819,47.8271,47.7704,47.7947,9281.0
2019-05-02 10:45:00,59.06,59.1,59.02,59.04,13313.0,47.8109,47.8433,47.7785,47.7947,13313.0
2019-05-02 10:50:00,59.02,59.02,58.88,58.91,21915.0,47.7785,47.7785,47.6652,47.6895,21915.0
2019-05-02 10:55:00,58.88,58.93,58.83,58.85,11622.0,47.6652,47.7057,47.6247,47.6409,11622.0
2019-05-02 11:00:00,58.83,58.85,58.77,58.78,11766.0,47.6247,47.6409,47.5761,47.5842,11766.0
2019-05-02 11:05:00,58.79,58.79,58.58,58.58,9471.0,47.5923,47.5923,47.4223,47.4223,9471.0
2019-05-02 11:10:00,58.6,58.6,58.5,58.53,9008.0,47.4385,47.4385,47.3576,47.3818,9008.0
2019-05-02 11:15:00,58.54,58.75,58.52,58.74,13442.0,47.3899,47.5599,47.3737,47.5518,13442.0
2019-05-02 11:20:00,58.75,58.76,58.68,58.7,15151.0,47.5599,47.568,47.5033,47.5195,15151.0
2019-05-02 11:25:00,58.7,58.81,58.68,58.81,13438.0,47.5195,47.6085,47.5033,47.6085,13438.0
2019-05-02 11:30:00,58.82,58.86,58.78,58.84,27968.0,47.6166,47.649,47.5842,47.6328,27968.0
2019-05-02 11:35:00,58.84,58.93,58.83,58.92,27473.0,47.6328,47.7057,47.6247,47.6976,27473.0
2019-05-02 11:40:00,58.92,59.16,58.89,58.93,64591.0,47.6976,47.8918,47.6733,47.7057,64591.0
2019-05-02 11:45:00,58.93,59.04,58.91,58.98,13098.0,47.7057,47.7947,47.6895,47.7461,13098.0
2019-05-02 11:50:00,59.02,59.12,58.95,59.12,16810.0,47.7785,47.8595,47.7218,47.8595,16810.0
2019-05-02 11:55:00,59.09,59.34,59.03,59.32,20039.0,47.8352,48.0376,47.7866,48.0214,20039.0
2019-05-02 12:00:00,59.33,59.34,59.18,59.21,16450.0,48.0295,48.0376,47.908,47.9323,16450.0
2019-05-02 12:05:00,59.19,59.25,59.17,59.23,10349.0,47.9161,47.9647,47.8999,47.9485,10349.0
2019-05-02 12:10:00,59.21,59.25,59.15,59.18,11474.0,47.9323,47.9647,47.8837,47.908,11474.0
2019-05-02 12:15:00,59.17,59.27,59.14,59.27,16388.0,47.8999,47.9809,47.8757,47.9809,16388.0
2019-05-02 12:20:00,59.24,59.28,59.24,59.28,21162.0,47.9566,47.989,47.9566,47.989,21162.0
2019-05-02 12:25:00,59.26,59.28,59.23,59.25,16663.0,47.9728,47.989,47.9485,47.9647,16663.0
2019-05-02 12:30:00,59.26,59.32,59.25,59.25,13428.0,47.9728,48.0214,47.9647,47.9647,13428.0
2019-05-02 12:35:00,59.26,59.37,59.24,59.24,19073.0,47.9728,48.0618,47.9566,47.9566,19073.0
2019-05-02 12:40:00,59.22,59.25,59.18,59.23,14182.0,47.9404,47.9647,47.908,47.9485,14182.0
2019-05-02 12:45:00,59.23,59.23,59.18,59.2,14228.0,47.9485,47.9485,47.908,47.9242,14228.0
2019-05-02 12:50:00,59.21,59.3,59.2,59.29,11804.0,47.9323,48.0052,47.9242,47.9971,11804.0
2019-05-02 12:55:00,59.29,59.31,59.23,59.29,11106.0,47.9971,48.0133,47.9485,47.9971,11106.0
2019-05-02 13:00:00,59.28,59.3,59.21,59.21,10901.0,47.989,48.0052,47.9323,47.9323,10901.0
2019-05-02 13:05:00,59.21,59.3,59.2,59.26,11177.0,47.9323,48.0052,47.9242,47.9728,11177.0
2019-05-02 13:10:00,59.29,59.36,59.24,59.36,11345.0,47.9971,48.0537,47.9566,48.0537,11345.0
2019-05-02 13:15:00,59.37,59.39,59.31,59.36,22708.0,48.0618,48.078,48.0133,48.0537,22708.0
2019-05-02 13:20:00,59.36,59.39,59.31,59.33,9966.0,48.0537,48.078,48.0133,48.0295,9966.0
2019-05-02 13:25:00,59.32,59.34,59.27,59.31,15718.0,48.0214,48.0376,47.9809,48.0133,15718.0
2019-05-02 13:30:00,59.29,59.3,59.26,59.28,16495.0,47.9971,48.0052,47.9728,47.989,16495.0
2019-05-02 13:35:00,59.28,59.31,59.23,59.31,20232.0,47.989,48.0133,47.9485,48.0133,20232.0
2019-05-02 13:40:00,59.3,59.34,59.25,59.27,13622.0,48.0052,48.0376,47.9647,47.9809,13622.0
2019-05-02 13:45:00,59.27,59.29,59.25,59.29,11581.0,47.9809,47.9971,47.9647,47.9971,11581.0
2019-05-02 13:50:00,59.28,59.34,59.28,59.28,17355.0,47.989,48.0376,47.989,47.989,17355.0
2019-05-02 13:55:00,59.28,59.38,59.27,59.38,22703.0,47.989,48.0699,47.9809,48.0699,22703.0
2019-05-02 14:00:00,59.36,59.38,59.29,59.35,24304.0,48.0537,48.0699,47.9971,48.0457,24304.0
2019-05-02 14:05:00,59.36,59.43,59.34,59.41,22597.0,48.0537,48.1104,48.0376,48.0942,22597.0
2019-05-02 14:10:00,59.42,59.46,59.4,59.46,15887.0,48.1023,48.1347,48.0861,48.1347,15887.0
2019-05-02 14:15:00,59.47,59.48,59.43,59.46,31863.0,48.1428,48.1509,48.1104,48.1347,31863.0
2019-05-02 14:20:00,59.46,59.49,59.32,59.34,16569.0,48.1347,48.159,48.0214,48.0376,16569.0
2019-05-02 14:25:00,59.32,59.37,59.29,59.35,13457.0,48.0214,48.0618,47.9971,48.0457,13457.0
2019-05-02 14:30:00,59.35,59.35,59.24,59.33,19056.0,48.0457,48.0457,47.9566,48.0295,19056.0
2019-05-02 14:35:00,59.33,59.35,59.29,59.32,12161.0,48.0295,48.0457,47.9971,48.0214,12161.0
2019-05-02 14:40:00,59.31,59.33,59.3,59.3,14021.0,48.0133,48.0295,48.0052,48.0052,14021.0
2019-05-02 14:45:00,59.29,59.32,59.27,59.29,22166.0,47.9971,48.0214,47.9809,47.9971,22166.0
2019-05-02 14:50:00,59.27,59.32,59.18,59.32,29192.0,47.9809,48.0214,47.908,48.0214,29192.0
2019-05-02 14:55:00,59.31,59.35,59.29,59.29,22350.0,48.0133,48.0457,47.9971,47.9971,22350.0
2019-05-02 15:00:00,59.3,59.32,59.26,59.28,16184.0,48.0052,48.0214,47.9728,47.989,16184.0
2019-05-02 15:05:00,59.28,59.34,59.26,59.27,18977.0,47.989,48.0376,47.9728,47.9809,18977.0
2019-05-02 15:10:00,59.26,59.27,59.22,59.26,13965.0,47.9728,47.9809,47.9404,47.9728,13965.0
2019-05-02 15:15:00,59.26,59.3,59.24,59.3,19950.0,47.9728,48.0052,47.9566,48.0052,19950.0
2019-05-02 15:20:00,59.3,59.37,59.3,59.37,18173.0,48.0052,48.0618,48.0052,48.0618,18173.0
2019-05-02 15:25:00,59.37,59.38,59.33,59.34,38685.0,48.0618,48.0699,48.0295,48.0376,38685.0
2019-05-02 15:30:00,59.35,59.42,59.33,59.36,42217.0,48.0457,48.1023,48.0295,48.0537,42217.0
2019-05-02 15:35:00,59.36,59.37,59.25,59.27,39396.0,48.0537,48.0618,47.9647,47.9809,39396.0
2019-05-02 15:40:00,59.26,59.26,59.17,59.22,58227.0,47.9728,47.9728,47.8999,47.9404,58227.0
2019-05-02 15:45:00,59.23,59.24,59.06,59.16,73850.0,47.9485,47.9566,47.8109,47.8918,73850.0
2019-05-02 15:50:00,59.15,59.21,59.09,59.19,88153.0,47.8837,47.9323,47.8352,47.9161,88153.0
2019-05-02 15:55:00,59.19,59.31,59.12,59.25,202951.0,47.9161,48.0133,47.8595,47.9647,202951.0
2019-05-03 09:30:00,59.47,59.72,59.44,59.62,27817.0,48.1428,48.3452,48.1185,48.2642,27817.0
2019-05-03 09:35:00,59.58,59.79,59.54,59.67,34084.0,48.2318,48.4018,48.1995,48.3047,34084.0
2019-05-03 09:40:00,59.63,59.67,59.45,59.45,12759.0,48.2723,48.3047,48.1266,48.1266,12759.0
2019-05-03 09:45:00,59.47,59.65,59.45,59.59,36224.0,48.1428,48.2885,48.1266,48.2399,36224.0
2019-05-03 09:50:00,59.61,59.65,59.41,59.45,20031.0,48.2561,48.2885,48.0942,48.1266,20031.0
2019-05-03 09:55:00,59.45,59.45,59.24,59.3,23792.0,48.1266,48.1266,47.9566,48.0052,23792.0
2019-05-03 10:00:00,59.24,59.44,59.24,59.4,13492.0,47.9566,48.1185,47.9566,48.0861,13492.0
2019-05-03 10:05:00,59.4,59.45,59.36,59.44,23737.0,48.0861,48.1266,48.0537,48.1185,23737.0
2019-05-03 10:10:00,59.44,59.44,59.31,59.4,15437.0,48.1185,48.1185,48.0133,48.0861,15437.0
2019-05-03 10:15:00,59.39,59.47,59.36,59.43,24403.0,48.078,48.1428,48.0537,48.1104,24403.0
2019-05-03 10:20:00,59.45,59.53,59.4,59.48,11269.0,48.1266,48.1914,48.0861,48.1509,11269.0
2019-05-03 10:25:00,59.44,59.5,59.41,59.45,13412.0,48.1185,48.1671,48.0942,48.1266,13412.0
2019-05-03 10:30:00,59.45,59.52,59.42,59.42,15859.0,48.1266,48.1833,48.1023,48.1023,15859.0
2019-05-03 10:35:00,59.4,59.45,59.37,59.44,13548.0,48.0861,48.1266,48.0618,48.1185,13548.0
2019-05-03 10:40:00,59.44,59.58,59.4,59.56,23033.0,48.1185,48.2318,48.0861,48.2157,23033.0
2019-05-03 10:45:00,59.56,59.73,59.56,59.73,13557.0,48.2157,48.3533,48.2157,48.3533,13557.0
2019-05-03 10:50:00,59.73,59.74,59.65,59.68,14356.0,48.3533,48.3614,48.2885,48.3128,14356.0
2019-05-03 10:55:00,59.68,59.77,59.67,59.69,17818.0,48.3128,48.3857,48.3047,48.3209,17818.0
2019-05-03 11:00:00,59.7,59.79,59.7,59.75,12064.0,48.329,48.4018,48.329,48.3695,12064.0
2019-05-03 11:05:00,59.77,59.78,59.63,59.64,16068.0,48.3857,48.3938,48.2723,48.2804,16068.0
2019-05-03 11:10:00,59.64,59.69,59.56,59.6,26792.0,48.2804,48.3209,48.2157,48.248,26792.0
2019-05-03 11:15:00,59.61,59.62,59.56,59.58,19443.0,48.2561,48.2642,48.2157,48.2318,19443.0
2019-05-03 11:20:00,59.59,59.63,59.53,59.53,9907.0,48.2399,48.2723,48.1914,48.1914,9907.0
2019-05-03 11:25:00,59.53,59.63,59.5,59.63,21261.0,48.1914,48.2723,48.1671,48.2723,21261.0
2019-05-03 11:30:00,59.64,59.66,59.6,59.64,19126.0,48.2804,48.2966,48.248,48.2804,19126.0
2019-05-03 11:35:00,59.65,59.65,59.57,59.58,18667.0,48.2885,48.2885,48.2238,48.2318,18667.0
2019-05-03 11:40:00,59.57,59.63,59.57,59.59,16112.0,48.2238,48.2723,48.2238,48.2399,16112.0
2019-05-03 11:45:00,59.59,59.63,59.59,59.61,7160.0,48.2399,48.2723,48.2399,48.2561,7160.0
2019-05-03 11:50:00,59.6,59.65,59.55,59.56,22832.0,48.248,48.2885,48.2076,48.2157,22832.0
2019-05-03 11:55:00,59.53,59.6,59.51,59.58,8819.0,48.1914,48.248,48.1752,48.2318,8819.0
2019-05-03 12:00:00,59.57,59.6,59.57,59.6,9694.0,48.2238,48.248,48.2238,48.248,9694.0
2019-05-03 12:05:00,59.6,59.65,59.6,59.6,8413.0,48.248,48.2885,48.248,48.248,8413.0
2019-05-03 12:10:00,59.6,59.64,59.59,59.64,12626.0,48.248,48.2804,48.2399,48.2804,12626.0
2019-05-03 12:15:00,59.64,59.64,59.58,59.58,11168.0,48.2804,48.2804,48.2318,48.2318,11168.0
2019-05-03 12:20:00,59.56,59.56,59.44,59.45,11637.0,48.2157,48.2157,48.1185,48.1266,11637.0
2019-05-03 12:25:00,59.46,59.47,59.43,59.46,9501.0,48.1347,48.1428,48.1104,48.1347,9501.0
2019-05-03 12:30:00,59.47,59.51,59.45,59.51,10647.0,48.1428,48.1752,48.1266,48.1752,10647.0
2019-05-03 12:35:00,59.5,59.51,59.45,59.46,8191.0,48.1671,48.1752,48.1266,48.1347,8191.0
2019-05-03 12:40:00,59.46,59.47,59.43,59.45,5905.0,48.1347,48.1428,48.1104,48.1266,5905.0
2019-05-03 12:45:00,59.45,59.48,59.44,59.48,9271.0,48.1266,48.1509,48.1185,48.1509,9271.0
2019-05-03 12:50:00,59.47,59.47,59.42,59.45,7682.0,48.1428,48.1428,48.1023,48.1266,7682.0
2019-05-03 12:55:00,59.44,59.44,59.41,59.43,11875.0,48.1185,48.1185,48.0942,48.1104,11875.0
2019-05-03 13:00:00,59.43,59.44,59.39,59.39,7591.0,48.1104,48.1185,48.078,48.078,7591.0
2019-05-03 13:05:00,59.39,59.46,59.39,59.44,10396.0,48.078,48.1347,48.078,48.1185,10396.0
2019-05-03 13:10:00,59.44,59.47,59.41,59.44,10417.0,48.1185,48.1428,48.0942,48.1185,10417.0
2019-05-03 13:15:00,59.45,59.48,59.45,59.46,7013.0,48.1266,48.1509,48.1266,48.1347,7013.0
2019-05-03 13:20:00,59.46,59.52,59.46,59.51,7126.0,48.1347,48.1833,48.1347,48.1752,7126.0
2019-05-03 13:25:00,59.5,59.5,59.48,59.49,8425.0,48.1671,48.1671,48.1509,48.159,8425.0
2019-05-03 13:30:00,59.49,59.54,59.48,59.54,16310.0,48.159,48.1995,48.1509,48.1995,16310.0
2019-05-03 13:35:00,59.54,59.55,59.51,59.55,17314.0,48.1995,48.2076,48.1752,48.2076,17314.0
2019-05-03 13:40:00,59.55,59.55,59.47,59.48,13768.0,48.2076,48.2076,48.1428,48.1509,13768.0
2019-05-03 13:45:00,59.47,59.52,59.46,59.46,13893.0,48.1428,48.1833,48.1347,48.1347,13893.0
2019-05-03 13:50:00,59.46,59.49,59.42,59.43,18315.0,48.1347,48.159,48.1023,48.1104,18315.0
2019-05-03 13:55:00,59.43,59.48,59.43,59.48,11401.0,48.1104,48.1509,48.1104,48.1509,11401.0
2019-05-03 14:00:00,59.47,59.52,59.46,59.48,19366.0,48.1428,48.1833,48.1347,48.1509,19366.0
2019-05-03 14:05:00,59.48,59.51,59.46,59.51,19995.0,48.1509,48.1752,48.1347,48.1752,19995.0
2019-05-03 14:10:00,59.51,59.51,59.48,59.49,13365.0,48.1752,48.1752,48.1509,48.159,13365.0
2019-05-03 14:15:00,59.49,59.51,59.44,59.44,13939.0,48.159,48.1752,48.1185,48.1185,13939.0
2019-05-03 14:20:00,59.44,59.47,59.43,59.46,12260.0,48.1185,48.1428,48.1104,48.1347,12260.0
2019-05-03 14:25:00,59.45,59.47,59.43,59.45,19481.0,48.1266,48.1428,48.1104,48.1266,19481.0
2019-05-03 14:30:00,59.44,59.48,59.44,59.47,16344.0,48.1185,48.1509,48.1185,48.1428,16344.0
2019-05-03 14:35:00,59.47,59.48,59.45,59.47,13267.0,48.1428,48.1509,48.1266,48.1428,13267.0
2019-05-03 14:40:00,59.47,59.47,59.43,59.43,11908.0,48.1428,48.1428,48.1104,48.1104,11908.0
2019-05-03 14:45:00,59.43,59.44,59.41,59.42,14755.0,48.1104,48.1185,48.0942,48.1023,14755.0
2019-05-03 14:50:00,59.42,59.42,59.34,59.34,11175.0,48.1023,48.1023,48.0376,48.0376,11175.0
2019-05-03 14:55:00,59.34,59.36,59.31,59.31,10844.0,48.0376,48.0537,48.0133,48.0133,10844.0
2019-05-03 15:00:00,59.31,59.31,59.28,59.3,17116.0,48.0133,48.0133,47.989,48.0052,17116.0
2019-05-03 15:05:00,59.3,59.31,59.24,59.24,22880.0,48.0052,48.0133,47.9566,47.9566,22880.0
2019-05-03 15:10:00,59.25,59.26,59.21,59.25,31070.0,47.9647,47.9728,47.9323,47.9647,31070.0
2019-05-03 15:15:00,59.25,59.26,59.19,59.19,23232.0,47.9647,47.9728,47.9161,47.9161,23232.0
2019-05-03 15:20:00,59.18,59.23,59.15,59.2,23982.0,47.908,47.9485,47.8837,47.9242,23982.0
2019-05-03 15:25:00,59.2,59.23,59.17,59.2,20836.0,47.9242,47.9485,47.8999,47.9242,20836.0
2019-05-03 15:30:00,59.2,59.22,59.1,59.11,32007.0,47.9242,47.9404,47.8433,47.8514,32007.0
2019-05-03 15:35:00,59.11,59.18,59.08,59.17,33450.0,47.8514,47.908,47.8271,47.8999,33450.0
2019-05-03 15:40:00,59.16,59.2,59.14,59.2,37217.0,47.8918,47.9242,47.8757,47.9242,37217.0
2019-05-03 15:45:00,59.2,59.27,59.2,59.25,31662.0,47.9242,47.9809,47.9242,47.9647,31662.0
2019-05-03 15:50:00,59.25,59.27,59.18,59.2,48765.0,47.9647,47.9809,47.908,47.9242,48765.0
2019-05-03 15:55:00,59.2,59.27,59.19,59.23,135606.0,47.9242,47.9809,47.9161,47.9485,135606.0
2019-05-06 09:30:00,59.46,59.46,59.04,59.07,27638.0,48.1347,48.1347,47.7947,47.819,27638.0
2019-05-06 09:35:00,59.14,59.19,59.07,59.09,20233.0,47.8757,47.9161,47.819,47.8352,20233.0
2019-05-06 09:40:00,59.09,59.27,59.09,59.23,23072.0,47.8352,47.9809,47.8352,47.9485,23072.0
2019-05-06 09:45:00,59.23,59.23,59.06,59.19,14623.0,47.9485,47.9485,47.8109,47.9161,14623.0
2019-05-06 09:50:00,59.19,59.31,59.19,59.28,12100.0,47.9161,48.0133,47.9161,47.989,12100.0
2019-05-06 09:55:00,59.27,59.27,59.21,59.22,31022.0,47.9809,47.9809,47.9323,47.9404,31022.0
2019-05-06 10:00:00,59.22,59.27,59.21,59.23,23680.0,47.9404,47.9809,47.9323,47.9485,23680.0
2019-05-06 10:05:00,59.23,59.24,59.1,59.1,21329.0,47.9485,47.9566,47.8433,47.8433,21329.0
2019-05-06 10:10:00,59.11,59.11,58.89,58.91,27738.0,47.8514,47.8514,47.6733,47.6895,27738.0
2019-05-06 10:15:00,58.9,58.9,58.87,58.87,25082.0,47.6814,47.6814,47.6571,47.6571,25082.0
2019-05-06 10:20:00,58.86,58.93,58.82,58.9,14695.0,47.649,47.7057,47.6166,47.6814,14695.0
2019-05-06 10:25:00,58.9,58.97,58.89,58.94,11430.0,47.6814,47.738,47.6733,47.7137,11430.0
2019-05-06 10:30:00,58.94,58.95,58.89,58.89,25122.0,47.7137,47.7218,47.6733,47.6733,25122.0
2019-05-06 10:35:00,58.89,58.9,58.78,58.78,36848.0,47.6733,47.6814,47.5842,47.5842,36848.0
2019-05-06 10:40:00,58.8,58.94,58.77,58.93,24933.0,47.6004,47.7137,47.5761,47.7057,24933.0
2019-05-06 10:45:00,58.93,59.04,58.92,58.99,16826.0,47.7057,47.7947,47.6976,47.7542,16826.0
2019-05-06 10:50:00,58.99,58.99,58.87,58.9,8865.0,47.7542,47.7542,47.6571,47.6814,8865.0
2019-05-06 10:55:00,58.89,58.93,58.84,58.93,10947.0,47.6733,47.7057,47.6328,47.7057,10947.0
2019-05-06 11:00:00,58.95,59.0,58.93,58.93,13560.0,47.7218,47.7623,47.7057,47.7057,13560.0
2019-05-06 11:05:00,58.93,58.94,58.81,58.89,34685.0,47.7057,47.7137,47.6085,47.6733,34685.0
2019-05-06 11:10:00,58.87,58.98,58.87,58.97,16475.0,47.6571,47.7461,47.6571,47.738,16475.0
2019-05-06 11:15:00,58.97,58.97,58.9,58.92,9540.0,47.738,47.738,47.6814,47.6976,9540.0
2019-05-06 11:20:00,58.92,58.94,58.86,58.92,13360.0,47.6976,47.7137,47.649,47.6976,13360.0
2019-05-06 11:25:00,58.92,58.97,58.86,58.88,27632.0,47.6976,47.738,47.649,47.6652,27632.0
2019-05-06 11:30:00,58.89,58.92,58.85,58.9,12283.0,47.6733,47.6976,47.6409,47.6814,12283.0
2019-05-06 11:35:00,58.91,58.92,58.88,58.91,10445.0,47.6895,47.6976,47.6652,47.6895,10445.0
2019-05-06 11:40:00,58.91,58.93,58.88,58.92,22289.0,47.6895,47.7057,47.6652,47.6976,22289.0
2019-05-06 11:45:00,58.91,58.93,58.88,58.91,17722.0,47.6895,47.7057,47.6652,47.6895,17722.0
2019-05-06 11:50:00,58.91,58.92,58.85,58.89,13335.0,47.6895,47.6976,47.6409,47.6733,13335.0
2019-05-06 11:55:00,58.88,58.9,58.87,58.87,6867.0,47.6652,47.6814,47.6571,47.6571,6867.0
2019-05-06 12:00:00,58.87,58.87,58.84,58.86,9171.0,47.6571,47.6571,47.6328,47.649,9171.0
2019-05-06 12:05:00,58.86,58.93,58.85,58.89,13146.0,47.649,47.7057,47.6409,47.6733,13146.0
2019-05-06 12:10:00,58.89,58.9,58.88,58.88,10397.0,47.6733,47.6814,47.6652,47.6652,10397.0
2019-05-06 12:15:00,58.87,58.9,58.85,58.89,8819.0,47.6571,47.6814,47.6409,47.6733,8819.0
2019-05-06 12:20:00,58.88,58.89,58.84,58.87,11388.0,47.6652,47.6733,47.6328,47.6571,11388.0
2019-05-06 12:25:00,58.87,58.87,58.84,58.85,9751.0,47.6571,47.6571,47.6328,47.6409,9751.0
2019-05-06 12:30:00,58.86,58.9,58.83,58.86,14665.0,47.649,47.6814,47.6247,47.649,14665.0
2019-05-06 12:35:00,58.86,58.87,58.84,58.85,7948.0,47.649,47.6571,47.6328,47.6409,7948.0
2019-05-06 12:40:00,58.86,58.87,58.83,58.84,7918.0,47.649,47.6571,47.6247,47.6328,7918.0
2019-05-06 12:45:00,58.84,58.86,58.83,58.85,6377.0,47.6328,47.649,47.6247,47.6409,6377.0
2019-05-06 12:50:00,58.84,58.89,58.83,58.89,12062.0,47.6328,47.6733,47.6247,47.6733,12062.0
2019-05-06 12:55:00,58.9,58.94,58.88,58.88,7172.0,47.6814,47.7137,47.6652,47.6652,7172.0
2019-05-06 13:00:00,58.88,58.92,58.87,58.91,6143.0,47.6652,47.6976,47.6571,47.6895,6143.0
2019-05-06 13:05:00,58.9,58.92,58.9,58.9,4713.0,47.6814,47.6976,47.6814,47.6814,4713.0
2019-05-06 13:10:00,58.9,58.92,58.87,58.91,7928.0,47.6814,47.6976,47.6571,47.6895,7928.0
2019-05-06 13:15:00,58.91,58.91,58.87,58.89,7280.0,47.6895,47.6895,47.6571,47.6733,7280.0
2019-05-06 13:20:00,58.9,58.91,58.88,58.89,6778.0,47.6814,47.6895,47.6652,47.6733,6778.0
2019-05-06 13:25:00,58.89,58.95,58.89,58.93,7530.0,47.6733,47.7218,47.6733,47.7057,7530.0
2019-05-06 13:30:00,58.93,58.96,58.91,58.92,6888.0,47.7057,47.7299,47.6895,47.6976,6888.0
2019-05-06 13:35:00,58.92,58.92,58.86,58.86,10431.0,47.6976,47.6976,47.649,47.649,10431.0
2019-05-06 13:40:00,58.86,58.86,58.77,58.79,12733.0,47.649,47.649,47.5761,47.5923,12733.0
2019-05-06 13:45:00,58.78,58.8,58.77,58.8,5593.0,47.5842,47.6004,47.5761,47.6004,5593.0
2019-05-06 13:50:00,58.79,58.79,58.74,58.78,9033.0,47.5923,47.5923,47.5518,47.5842,9033.0
2019-05-06 13:55:00,58.77,58.77,58.72,58.73,7586.0,47.5761,47.5761,47.5357,47.5437,7586.0
2019-05-06 14:00:00,58.74,58.77,58.73,58.75,6769.0,47.5518,47.5761,47.5437,47.5599,6769.0
2019-05-06 14:05:00,58.75,58.76,58.7,58.73,14582.0,47.5599,47.568,47.5195,47.5437,14582.0
2019-05-06 14:10:00,58.73,58.74,58.69,58.71,11466.0,47.5437,47.5518,47.5114,47.5276,11466.0
2019-05-06 14:15:00,58.71,58.73,58.7,58.73,8077.0,47.5276,47.5437,47.5195,47.5437,8077.0
2019-05-06 14:20:00,58.73,58.75,58.71,58.71,18786.0,47.5437,47.5599,47.5276,47.5276,18786.0
2019-05-06 14:25:00,58.71,58.73,58.7,58.71,9653.0,47.5276,47.5437,47.5195,47.5276,9653.0
2019-05-06 14:30:00,58.72,58.75,58.71,58.72,17394.0,47.5357,47.5599,47.5276,47.5357,17394.0
2019-05-06 14:35:00,58.72,58.76,58.72,58.75,8375.0,47.5357,47.568,47.5357,47.5599,8375.0
2019-05-06 14:40:00,58.75,58.81,58.74,58.79,36813.0,47.5599,47.6085,47.5518,47.5923,36813.0
2019-05-06 14:45:00,58.79,58.95,58.79,58.94,14385.0,47.5923,47.7218,47.5923,47.7137,14385.0
2019-05-06 14:50:00,58.94,58.94,58.87,58.88,14203.0,47.7137,47.7137,47.6571,47.6652,14203.0
2019-05-06 14:55:00,58.88,58.88,58.82,58.84,14115.0,47.6652,47.6652,47.6166,47.6328,14115.0
2019-05-06 15:00:00,58.85,58.88,58.83,58.85,19156.0,47.6409,47.6652,47.6247,47.6409,19156.0
2019-05-06 15:05:00,58.86,58.86,58.78,58.82,14742.0,47.649,47.649,47.5842,47.6166,14742.0
2019-05-06 15:10:00,58.83,58.85,58.82,58.83,12728.0,47.6247,47.6409,47.6166,47.6247,12728.0
2019-05-06 15:15:00,58.84,58.87,58.8,58.86,15181.0,47.6328,47.6571,47.6004,47.649,15181.0
2019-05-06 15:20:00,58.87,58.91,58.86,58.91,13941.0,47.6571,47.6895,47.649,47.6895,13941.0
2019-05-06 15:25:00,58.91,58.91,58.87,58.9,14946.0,47.6895,47.6895,47.6571,47.6814,14946.0
2019-05-06 15:30:00,58.89,58.96,58.89,58.95,29599.0,47.6733,47.7299,47.6733,47.7218,29599.0
2019-05-06 15:35:00,58.95,59.02,58.95,58.98,31654.0,47.7218,47.7785,47.7218,47.7461,31654.0
2019-05-06 15:40:00,58.98,58.99,58.94,58.94,24013.0,47.7461,47.7542,47.7137,47.7137,24013.0
2019-05-06 15:45:00,58.94,58.95,58.9,58.93,38837.0,47.7137,47.7218,47.6814,47.7057,38837.0
2019-05-06 15:50:00,58.93,58.97,58.93,58.95,50587.0,47.7057,47.738,47.7057,47.7218,50587.0
2019-05-06 15:55:00,58.95,58.96,58.88,58.94,150947.0,47.7218,47.7299,47.6652,47.7137,150947.0
2019-05-07 09:30:00,58.91,58.94,58.68,58.78,29601.0,47.6895,47.7137,47.5033,47.5842,29601.0
2019-05-07 09:35:00,58.82,58.89,58.75,58.85,11193.0,47.6166,47.6733,47.5599,47.6409,11193.0
2019-05-07 09:40:00,58.88,58.97,58.84,58.92,24254.0,47.6652,47.738,47.6328,47.6976,24254.0
2019-05-07 09:45:00,58.9,58.9,58.77,58.8,18947.0,47.6814,47.6814,47.5761,47.6004,18947.0
2019-05-07 09:50:00,58.76,58.78,58.69,58.72,13408.0,47.568,47.5842,47.5114,47.5357,13408.0
2019-05-07 09:55:00,58.72,58.76,58.69,58.71,11449.0,47.5357,47.568,47.5114,47.5276,11449.0
2019-05-07 10:00:00,58.71,58.76,58.69,58.71,34116.0,47.5276,47.568,47.5114,47.5276,34116.0
2019-05-07 10:05:00,58.69,58.76,58.68,58.72,15023.0,47.5114,47.568,47.5033,47.5357,15023.0
2019-05-07 10:10:00,58.72,58.77,58.69,58.69,10405.0,47.5357,47.5761,47.5114,47.5114,10405.0
2019-05-07 10:15:00,58.67,58.73,58.66,58.7,8520.0,47.4952,47.5437,47.4871,47.5195,8520.0
2019-05-07 10:20:00,58.71,58.73,58.7,58.71,6300.0,47.5276,47.5437,47.5195,47.5276,6300.0
2019-05-07 10:25:00,58.7,58.82,58.69,58.82,12807.0,47.5195,47.6166,47.5114,47.6166,12807.0
2019-05-07 10:30:00,58.83,58.83,58.71,58.73,10562.0,47.6247,47.6247,47.5276,47.5437,10562.0
2019-05-07 10:35:00,58.74,58.78,58.71,58.72,11079.0,47.5518,47.5842,47.5276,47.5357,11079.0
2019-05-07 10:40:00,58.72,58.74,58.64,58.64,9593.0,47.5357,47.5518,47.4709,47.4709,9593.0
2019-05-07 10:45:00,58.64,58.77,58.63,58.76,13412.0,47.4709,47.5761,47.4628,47.568,13412.0
2019-05-07 10:50:00,58.77,58.83,58.74,58.82,9248.0,47.5761,47.6247,47.5518,47.6166,9248.0
2019-05-07 10:55:00,58.84,58.85,58.77,58.77,16320.0,47.6328,47.6409,47.5761,47.5761,16320.0
2019-05-07 11:00:00,58.78,58.86,58.74,58.86,12723.0,47.5842,47.649,47.5518,47.649,12723.0
2019-05-07 11:05:00,58.85,58.87,58.77,58.79,17099.0,47.6409,47.6571,47.5761,47.5923,17099.0
2019-05-07 11:10:00,58.81,58.88,58.8,58.87,8959.0,47.6085,47.6652,47.6004,47.6571,8959.0
2019-05-07 11:15:00,58.86,58.91,58.82,58.83,9156.0,47.649,47.6895,47.6166,47.6247,9156.0
2019-05-07 11:20:00,58.83,58.83,58.71,58.74,12624.0,47.6247,47.6247,47.5276,47.5518,12624.0
2019-05-07 11:25:00,58.73,58.77,58.71,58.76,25947.0,47.5437,47.5761,47.5276,47.568,25947.0
2019-05-07 11:30:00,58.75,58.81,58.74,58.81,7507.0,47.5599,47.6085,47.5518,47.6085,7507.0
2019-05-07 11:35:00,58.8,58.8,58.74,58.76,11963.0,47.6004,47.6004,47.5518,47.568,11963.0
2019-05-07 11:40:00,58.77,58.79,58.74,58.76,20945.0,47.5761,47.5923,47.5518,47.568,20945.0
2019-05-07 11:45:00,58.76,58.78,58.72,58.74,36317.0,47.568,47.5842,47.5357,47.5518,36317.0
2019-05-07 11:50:00,58.75,58.79,58.72,58.77,11531.0,47.5599,47.5923,47.5357,47.5761,11531.0
2019-05-07 11:55:00,58.78,58.78,58.72,58.77,8117.0,47.5842,47.5842,47.5357,47.5761,8117.0
2019-05-07 12:00:00,58.76,58.78,58.72,58.77,16712.0,47.568,47.5842,47.5357,47.5761,16712.0
2019-05-07 12:05:00,58.78,58.86,58.78,58.79,9742.0,47.5842,47.649,47.5842,47.5923,9742.0
2019-05-07 12:10:00,58.79,58.8,58.75,58.78,7422.0,47.5923,47.6004,47.5599,47.5842,7422.0
2019-05-07 12:15:00,58.77,58.81,58.77,58.78,16200.0,47.5761,47.6085,47.5761,47.5842,16200.0
2019-05-07 12:20:00,58.78,58.83,58.78,58.83,7983.0,47.5842,47.6247,47.5842,47.6247,7983.0
2019-05-07 12:25:00,58.84,58.89,58.84,58.86,6420.0,47.6328,47.6733,47.6328,47.649,6420.0
2019-05-07 12:30:00,58.87,58.88,58.84,58.85,11106.0,47.6571,47.6652,47.6328,47.6409,11106.0
2019-05-07 12:35:00,58.86,58.98,58.86,58.97,14666.0,47.649,47.7461,47.649,47.738,14666.0
2019-05-07 12:40:00,58.98,58.99,58.92,58.96,10963.0,47.7461,47.7542,47.6976,47.7299,10963.0
2019-05-07 12:45:00,58.96,59.06,58.96,59.04,14034.0,47.7299,47.8109,47.7299,47.7947,14034.0
2019-05-07 12:50:00,59.04,59.07,58.99,59.03,12250.0,47.7947,47.819,47.7542,47.7866,12250.0
2019-05-07 12:55:00,59.02,59.06,59.0,59.0,10856.0,47.7785,47.8109,47.7623,47.7623,10856.0
2019-05-07 13:00:00,59.0,59.01,58.98,58.99,30388.0,47.7623,47.7704,47.7461,47.7542,30388.0
2019-05-07 13:05:00,58.98,58.99,58.92,58.92,11003.0,47.7461,47.7542,47.6976,47.6976,11003.0
2019-05-07 13:10:00,58.92,58.92,58.79,58.81,19092.0,47.6976,47.6976,47.5923,47.6085,19092.0
2019-05-07 13:15:00,58.81,58.88,58.8,58.87,20302.0,47.6085,47.6652,47.6004,47.6571,20302.0
2019-05-07 13:20:00,58.86,58.86,58.8,58.8,12926.0,47.649,47.649,47.6004,47.6004,12926.0
2019-05-07 13:25:00,58.8,58.85,58.8,58.84,12927.0,47.6004,47.6409,47.6004,47.6328,12927.0
2019-05-07 13:30:00,58.84,58.86,58.82,58.85,27561.0,47.6328,47.649,47.6166,47.6409,27561.0
2019-05-07 13:35:00,58.84,58.87,58.82,58.86,9486.0,47.6328,47.6571,47.6166,47.649,9486.0
2019-05-07 13:40:00,58.86,58.88,58.83,58.84,11297.0,47.649,47.6652,47.6247,47.6328,11297.0
2019-05-07 13:45:00,58.84,58.95,58.83,58.94,16625.0,47.6328,47.7218,47.6247,47.7137,16625.0
2019-05-07 13:50:00,58.93,58.96,58.89,58.91,11768.0,47.7057,47.7299,47.6733,47.6895,11768.0
2019-05-07 13:55:00,58.9,58.95,58.89,58.95,22955.0,47.6814,47.7218,47.6733,47.7218,22955.0
2019-05-07 14:00:00,58.94,58.98,58.94,58.97,21036.0,47.7137,47.7461,47.7137,47.738,21036.0
2019-05-07 14:05:00,58.98,59.02,58.94,58.96,19741.0,47.7461,47.7785,47.7137,47.7299,19741.0
2019-05-07 14:10:00,58.95,58.98,58.94,58.98,18890.0,47.7218,47.7461,47.7137,47.7461,18890.0
2019-05-07 14:15:00,58.99,59.0,58.94,59.0,16524.0,47.7542,47.7623,47.7137,47.7623,16524.0
2019-05-07 14:20:00,59.0,59.14,59.0,59.1,73068.0,47.7623,47.8757,47.7623,47.8433,73068.0
2019-05-07 14:25:00,59.1,59.11,58.88,58.9,48027.0,47.8433,47.8514,47.6652,47.6814,48027.0
2019-05-07 14:30:00,58.91,58.93,58.87,58.88,39481.0,47.6895,47.7057,47.6571,47.6652,39481.0
2019-05-07 14:35:00,58.87,58.89,58.83,58.85,21617.0,47.6571,47.6733,47.6247,47.6409,21617.0
2019-05-07 14:40:00,58.86,58.88,58.82,58.85,19200.0,47.649,47.6652,47.6166,47.6409,19200.0
2019-05-07 14:45:00,58.85,58.87,58.83,58.85,16688.0,47.6409,47.6571,47.6247,47.6409,16688.0
2019-05-07 14:50:00,58.86,58.89,58.83,58.89,14022.0,47.649,47.6733,47.6247,47.6733,14022.0
2019-05-07 14:55:00,58.89,58.94,58.89,58.93,9869.0,47.6733,47.7137,47.6733,47.7057,9869.0
2019-05-07 15:00:00,58.92,58.92,58.84,58.87,22631.0,47.6976,47.6976,47.6328,47.6571,22631.0
2019-05-07 15:05:00,58.88,58.89,58.84,58.86,17820.0,47.6652,47.6733,47.6328,47.649,17820.0
2019-05-07 15:10:00,58.86,58.9,58.83,58.86,18934.0,47.649,47.6814,47.6247,47.649,18934.0
2019-05-07 15:15:00,58.86,58.87,58.81,58.83,22738.0,47.649,47.6571,47.6085,47.6247,22738.0
2019-05-07 15:20:00,58.84,58.88,58.79,58.8,19192.0,47.6328,47.6652,47.5923,47.6004,19192.0
2019-05-07 15:25:00,58.8,58.84,58.78,58.84,14142.0,47.6004,47.6328,47.5842,47.6328,14142.0
2019-05-07 15:30:00,58.83,58.83,58.75,58.77,26547.0,47.6247,47.6247,47.5599,47.5761,26547.0
2019-05-07 15:35:00,58.77,58.77,58.64,58.66,25665.0,47.5761,47.5761,47.4709,47.4871,25665.0
2019-05-07 15:40:00,58.66,58.77,58.66,58.75,25780.0,47.4871,47.5761,47.4871,47.5599,25780.0
2019-05-07 15:45:00,58.75,58.78,58.71,58.77,47706.0,47.5599,47.5842,47.5276,47.5761,47706.0
2019-05-07 15:50:00,58.76,58.85,58.73,58.85,71760.0,47.568,47.6409,47.5437,47.6409,71760.0
2019-05-07 15:55:00,58.85,58.93,58.8,58.85,144234.0,47.6409,47.7057,47.6004,47.6409,144234.0
2019-05-08 09:30:00,58.79,58.84,58.63,58.7,25096.0,47.5923,47.6328,47.4628,47.5195,25096.0
2019-05-08 09:35:00,58.71,58.79,58.55,58.58,12569.0,47.5276,47.5923,47.398,47.4223,12569.0
2019-05-08 09:40:00,58.58,58.61,58.5,58.51,12449.0,47.4223,47.4466,47.3576,47.3656,12449.0
2019-05-08 09:45:00,58.53,58.61,58.34,58.36,19406.0,47.3818,47.4466,47.228,47.2442,19406.0
2019-05-08 09:50:00,58.37,58.44,58.33,58.43,16465.0,47.2523,47.309,47.2199,47.3009,16465.0
2019-05-08 09:55:00,58.43,58.49,58.41,58.46,11247.0,47.3009,47.3495,47.2847,47.3252,11247.0
2019-05-08 10:00:00,58.48,58.49,58.36,58.36,14683.0,47.3414,47.3495,47.2442,47.2442,14683.0
2019-05-08 10:05:00,58.36,58.37,58.29,58.35,26118.0,47.2442,47.2523,47.1876,47.2361,26118.0
2019-05-08 10:10:00,58.36,58.49,58.36,58.37,14919.0,47.2442,47.3495,47.2442,47.2523,14919.0
2019-05-08 10:15:00,58.38,58.48,58.38,58.42,8297.0,47.2604,47.3414,47.2604,47.2928,8297.0
2019-05-08 10:20:00,58.42,58.43,58.31,58.31,14195.0,47.2928,47.3009,47.2037,47.2037,14195.0
2019-05-08 10:25:00,58.3,58.31,58.13,58.14,16915.0,47.1956,47.2037,47.058,47.0661,16915.0
2019-05-08 10:30:00,58.13,58.23,58.1,58.19,22463.0,47.058,47.139,47.0337,47.1066,22463.0
2019-05-08 10:35:00,58.19,58.19,58.05,58.07,11728.0,47.1066,47.1066,46.9933,47.0095,11728.0
2019-05-08 10:40:00,58.05,58.17,58.05,58.12,14005.0,46.9933,47.0904,46.9933,47.0499,14005.0
2019-05-08 10:45:00,58.11,58.15,58.04,58.14,10593.0,47.0418,47.0742,46.9852,47.0661,10593.0
2019-05-08 10:50:00,58.14,58.19,58.13,58.14,9410.0,47.0661,47.1066,47.058,47.0661,9410.0
2019-05-08 10:55:00,58.14,58.17,58.09,58.14,15215.0,47.0661,47.0904,47.0256,47.0661,15215.0
2019-05-08 11:00:00,58.15,58.21,58.01,58.09,37960.0,47.0742,47.1228,46.9609,47.0256,37960.0
2019-05-08 11:05:00,58.08,58.15,58.02,58.07,28124.0,47.0176,47.0742,46.969,47.0095,28124.0
2019-05-08 11:10:00,58.06,58.11,57.95,57.96,20874.0,47.0014,47.0418,46.9123,46.9204,20874.0
2019-05-08 11:15:00,57.96,58.02,57.94,57.98,17458.0,46.9204,46.969,46.9042,46.9366,17458.0
2019-05-08 11:20:00,57.98,57.98,57.84,57.87,19143.0,46.9366,46.9366,46.8233,46.8475,19143.0
2019-05-08 11:25:00,57.87,57.91,57.86,57.91,19105.0,46.8475,46.8799,46.8395,46.8799,19105.0
2019-05-08 11:30:00,57.9,57.9,57.81,57.88,23754.0,46.8718,46.8718,46.799,46.8556,23754.0
2019-05-08 11:35:00,57.87,57.89,57.83,57.86,15483.0,46.8475,46.8637,46.8152,46.8395,15483.0
2019-05-08 11:40:00,57.86,57.96,57.86,57.92,14458.0,46.8395,46.9204,46.8395,46.888,14458.0
2019-05-08 11:45:00,57.93,57.95,57.9,57.93,13358.0,46.8961,46.9123,46.8718,46.8961,13358.0
2019-05-08 11:50:00,57.92,57.94,57.87,57.94,11742.0,46.888,46.9042,46.8475,46.9042,11742.0
2019-05-08 11:55:00,57.94,57.99,57.94,57.96,10411.0,46.9042,46.9447,46.9042,46.9204,10411.0
2019-05-08 12:00:00,57.97,57.97,57.88,57.9,10622.0,46.9285,46.9285,46.8556,46.8718,10622.0
2019-05-08 12:05:00,57.89,57.92,57.88,57.91,5727.0,46.8637,46.888,46.8556,46.8799,5727.0
2019-05-08 12:10:00,57.91,57.95,57.91,57.94,5000.0,46.8799,46.9123,46.8799,46.9042,5000.0
2019-05-08 12:15:00,57.94,58.02,57.94,58.0,8051.0,46.9042,46.969,46.9042,46.9528,8051.0
2019-05-08 12:20:00,58.0,58.02,57.94,57.96,8500.0,46.9528,46.969,46.9042,46.9204,8500.0
2019-05-08 12:25:00,57.97,58.02,57.97,58.01,8586.0,46.9285,46.969,46.9285,46.9609,8586.0
2019-05-08 12:30:00,58.0,58.04,57.99,58.03,3948.0,46.9528,46.9852,46.9447,46.9771,3948.0
2019-05-08 12:35:00,58.04,58.08,58.03,58.07,6076.0,46.9852,47.0176,46.9771,47.0095,6076.0
2019-05-08 12:40:00,58.07,58.15,58.06,58.15,14902.0,47.0095,47.0742,47.0014,47.0742,14902.0
2019-05-08 12:45:00,58.14,58.15,58.09,58.1,6818.0,47.0661,47.0742,47.0256,47.0337,6818.0
2019-05-08 12:50:00,58.11,58.18,58.11,58.17,7780.0,47.0418,47.0985,47.0418,47.0904,7780.0
2019-05-08 12:55:00,58.18,58.25,58.18,58.23,5900.0,47.0985,47.1552,47.0985,47.139,5900.0
2019-05-08 13:00:00,58.24,58.24,58.15,58.17,11072.0,47.1471,47.1471,47.0742,47.0904,11072.0
2019-05-08 13:05:00,58.17,58.2,58.13,58.13,10348.0,47.0904,47.1147,47.058,47.058,10348.0
2019-05-08 13:10:00,58.13,58.16,58.1,58.13,13353.0,47.058,47.0823,47.0337,47.058,13353.0
2019-05-08 13:15:00,58.13,58.16,58.1,58.11,6849.0,47.058,47.0823,47.0337,47.0418,6849.0
2019-05-08 13:20:00,58.1,58.13,58.05,58.05,11742.0,47.0337,47.058,46.9933,46.9933,11742.0
2019-05-08 13:25:00,58.04,58.06,58.03,58.05,15220.0,46.9852,47.0014,46.9771,46.9933,15220.0
2019-05-08 13:30:00,58.05,58.09,58.0,58.01,23395.0,46.9933,47.0256,46.9528,46.9609,23395.0
2019-05-08 13:35:00,58.01,58.03,57.99,58.01,19380.0,46.9609,46.9771,46.9447,46.9609,19380.0
2019-05-08 13:40:00,58.02,58.05,58.01,58.02,18859.0,46.969,46.9933,46.9609,46.969,18859.0
2019-05-08 13:45:00,58.01,58.01,57.97,58.0,13252.0,46.9609,46.9609,46.9285,46.9528,13252.0
2019-05-08 13:50:00,58.01,58.04,57.99,58.02,13516.0,46.9609,46.9852,46.9447,46.969,13516.0
2019-05-08 13:55:00,58.03,58.05,57.99,58.05,7177.0,46.9771,46.9933,46.9447,46.9933,7177.0
2019-05-08 14:00:00,58.05,58.05,58.0,58.01,8273.0,46.9933,46.9933,46.9528,46.9609,8273.0
2019-05-08 14:05:00,58.01,58.02,57.95,57.97,12185.0,46.9609,46.969,46.9123,46.9285,12185.0
2019-05-08 14:10:00,57.97,58.0,57.96,57.99,14843.0,46.9285,46.9528,46.9204,46.9447,14843.0
2019-05-08 14:15:00,57.99,58.04,57.98,57.99,12824.0,46.9447,46.9852,46.9366,46.9447,12824.0
2019-05-08 14:20:00,57.98,58.01,57.95,57.96,9434.0,46.9366,46.9609,46.9123,46.9204,9434.0
2019-05-08 14:25:00,57.96,58.0,57.95,57.98,14552.0,46.9204,46.9528,46.9123,46.9366,14552.0
2019-05-08 14:30:00,57.99,57.99,57.93,57.94,15645.0,46.9447,46.9447,46.8961,46.9042,15645.0
2019-05-08 14:35:00,57.94,57.95,57.93,57.95,5873.0,46.9042,46.9123,46.8961,46.9123,5873.0
2019-05-08 14:40:00,57.95,58.01,57.95,58.01,16754.0,46.9123,46.9609,46.9123,46.9609,16754.0
2019-05-08 14:45:00,58.01,58.01,57.96,57.99,7929.0,46.9609,46.9609,46.9204,46.9447,7929.0
2019-05-08 14:50:00,57.99,58.0,57.96,58.0,12110.0,46.9447,46.9528,46.9204,46.9528,12110.0
2019-05-08 14:55:00,57.99,57.99,57.97,57.98,13522.0,46.9447,46.9447,46.9285,46.9366,13522.0
2019-05-08 15:00:00,57.98,58.0,57.92,57.92,12791.0,46.9366,46.9528,46.888,46.888,12791.0
2019-05-08 15:05:00,57.91,57.95,57.9,57.93,17712.0,46.8799,46.9123,46.8718,46.8961,17712.0
2019-05-08 15:10:00,57.93,57.96,57.89,57.9,13592.0,46.8961,46.9204,46.8637,46.8718,13592.0
2019-05-08 15:15:00,57.9,57.92,57.88,57.89,17004.0,46.8718,46.888,46.8556,46.8637,17004.0
2019-05-08 15:20:00,57.89,57.92,57.89,57.9,11577.0,46.8637,46.888,46.8637,46.8718,11577.0
2019-05-08 15:25:00,57.9,58.01,57.9,57.97,30405.0,46.8718,46.9609,46.8718,46.9285,30405.0
2019-05-08 15:30:00,57.98,58.0,57.89,57.91,31628.0,46.9366,46.9528,46.8637,46.8799,31628.0
2019-05-08 15:35:00,57.91,57.96,57.9,57.91,19154.0,46.8799,46.9204,46.8718,46.8799,19154.0
2019-05-08 15:40:00,57.91,57.91,57.86,57.9,43719.0,46.8799,46.8799,46.8395,46.8718,43719.0
2019-05-08 15:45:00,57.91,57.91,57.83,57.84,55034.0,46.8799,46.8799,46.8152,46.8233,55034.0
2019-05-08 15:50:00,57.85,57.89,57.76,57.77,79249.0,46.8314,46.8637,46.7585,46.7666,79249.0
2019-05-08 15:55:00,57.77,57.82,57.75,57.79,140729.0,46.7666,46.8071,46.7504,46.7828,140729.0
2019-05-09 09:30:00,57.86,57.9,57.5,57.85,33254.0,46.8395,46.8718,46.548,46.8314,33254.0
2019-05-09 09:35:00,57.87,58.13,57.85,58.08,13628.0,46.8475,47.058,46.8314,47.0176,13628.0
2019-05-09 09:40:00,58.1,58.18,58.09,58.12,9964.0,47.0337,47.0985,47.0256,47.0499,9964.0
2019-05-09 09:45:00,58.09,58.09,57.95,57.95,8427.0,47.0256,47.0256,46.9123,46.9123,8427.0
2019-05-09 09:50:00,57.96,58.22,57.96,58.18,11305.0,46.9204,47.1309,46.9204,47.0985,11305.0
2019-05-09 09:55:00,58.19,58.22,58.05,58.08,17271.0,47.1066,47.1309,46.9933,47.0176,17271.0
2019-05-09 10:00:00,58.05,58.07,57.93,57.93,11922.0,46.9933,47.0095,46.8961,46.8961,11922.0
2019-05-09 10:05:00,57.94,57.95,57.85,57.91,18630.0,46.9042,46.9123,46.8314,46.8799,18630.0
2019-05-09 10:10:00,57.92,58.02,57.92,58.01,10792.0,46.888,46.969,46.888,46.9609,10792.0
2019-05-09 10:15:00,58.02,58.08,58.0,58.08,13755.0,46.969,47.0176,46.9528,47.0176,13755.0
2019-05-09 10:20:00,58.1,58.2,58.04,58.19,24368.0,47.0337,47.1147,46.9852,47.1066,24368.0
2019-05-09 10:25:00,58.18,58.23,58.12,58.17,19462.0,47.0985,47.139,47.0499,47.0904,19462.0
2019-05-09 10:30:00,58.18,58.2,58.08,58.09,7692.0,47.0985,47.1147,47.0176,47.0256,7692.0
2019-05-09 10:35:00,58.11,58.16,58.09,58.1,20600.0,47.0418,47.0823,47.0256,47.0337,20600.0
2019-05-09 10:40:00,58.12,58.16,58.1,58.12,24429.0,47.0499,47.0823,47.0337,47.0499,24429.0
2019-05-09 10:45:00,58.1,58.15,57.97,57.97,12700.0,47.0337,47.0742,46.9285,46.9285,12700.0
2019-05-09 10:50:00,57.96,58.01,57.95,57.99,8401.0,46.9204,46.9609,46.9123,46.9447,8401.0
2019-05-09 10:55:00,57.99,57.99,57.87,57.9,6438.0,46.9447,46.9447,46.8475,46.8718,6438.0
2019-05-09 11:00:00,57.91,57.91,57.78,57.78,17033.0,46.8799,46.8799,46.7747,46.7747,17033.0
2019-05-09 11:05:00,57.76,57.8,57.72,57.77,9871.0,46.7585,46.7909,46.7261,46.7666,9871.0
2019-05-09 11:10:00,57.78,57.78,57.67,57.73,9556.0,46.7747,46.7747,46.6856,46.7342,9556.0
2019-05-09 11:15:00,57.73,57.8,57.73,57.78,7160.0,46.7342,46.7909,46.7342,46.7747,7160.0
2019-05-09 11:20:00,57.77,57.77,57.72,57.72,6098.0,46.7666,46.7666,46.7261,46.7261,6098.0
2019-05-09 11:25:00,57.72,57.8,57.7,57.8,8407.0,46.7261,46.7909,46.7099,46.7909,8407.0
2019-05-09 11:30:00,57.8,57.83,57.74,57.75,8880.0,46.7909,46.8152,46.7423,46.7504,8880.0
2019-05-09 11:35:00,57.76,57.76,57.64,57.65,8788.0,46.7585,46.7585,46.6614,46.6695,8788.0
2019-05-09 11:40:00,57.66,57.71,57.66,57.69,33521.0,46.6775,46.718,46.6775,46.7018,33521.0
2019-05-09 11:45:00,57.69,57.7,57.64,57.64,4701.0,46.7018,46.7099,46.6614,46.6614,4701.0
2019-05-09 11:50:00,57.66,57.71,57.66,57.71,5317.0,46.6775,46.718,46.6775,46.718,5317.0
2019-05-09 11:55:00,57.74,57.74,57.69,57.71,5981.0,46.7423,46.7423,46.7018,46.718,5981.0
2019-05-09 12:00:00,57.7,57.71,57.6,57.63,65771.0,46.7099,46.718,46.629,46.6533,65771.0
2019-05-09 12:05:00,57.62,57.76,57.61,57.76,15988.0,46.6452,46.7585,46.6371,46.7585,15988.0
2019-05-09 12:10:00,57.79,57.83,57.76,57.79,5767.0,46.7828,46.8152,46.7585,46.7828,5767.0
2019-05-09 12:15:00,57.79,57.87,57.79,57.84,11235.0,46.7828,46.8475,46.7828,46.8233,11235.0
2019-05-09 12:20:00,57.83,57.86,57.79,57.82,6040.0,46.8152,46.8395,46.7828,46.8071,6040.0
2019-05-09 12:25:00,57.81,57.91,57.78,57.81,39800.0,46.799,46.8799,46.7747,46.799,39800.0
2019-05-09 12:30:00,57.82,58.0,57.82,57.98,20912.0,46.8071,46.9528,46.8071,46.9366,20912.0
2019-05-09 12:35:00,57.99,58.02,57.93,57.93,8412.0,46.9447,46.969,46.8961,46.8961,8412.0
2019-05-09 12:40:00,57.94,58.0,57.92,57.95,8288.0,46.9042,46.9528,46.888,46.9123,8288.0
2019-05-09 12:45:00,57.95,58.01,57.95,58.01,6108.0,46.9123,46.9609,46.9123,46.9609,6108.0
2019-05-09 12:50:00,58.02,58.12,58.02,58.11,10848.0,46.969,47.0499,46.969,47.0418,10848.0
2019-05-09 12:55:00,58.13,58.18,58.11,58.14,8341.0,47.058,47.0985,47.0418,47.0661,8341.0
2019-05-09 13:00:00,58.15,58.18,58.12,58.15,8314.0,47.0742,47.0985,47.0499,47.0742,8314.0
2019-05-09 13:05:00,58.15,58.16,58.11,58.12,5384.0,47.0742,47.0823,47.0418,47.0499,5384.0
2019-05-09 13:10:00,58.13,58.21,58.13,58.19,14711.0,47.058,47.1228,47.058,47.1066,14711.0
2019-05-09 13:15:00,58.19,58.23,58.16,58.16,6770.0,47.1066,47.139,47.0823,47.0823,6770.0
2019-05-09 13:20:00,58.17,58.22,58.17,58.19,11881.0,47.0904,47.1309,47.0904,47.1066,11881.0
2019-05-09 13:25:00,58.19,58.22,58.18,58.18,6862.0,47.1066,47.1309,47.0985,47.0985,6862.0
2019-05-09 13:30:00,58.17,58.21,58.17,58.2,12913.0,47.0904,47.1228,47.0904,47.1147,12913.0
2019-05-09 13:35:00,58.19,58.25,58.18,58.25,14124.0,47.1066,47.1552,47.0985,47.1552,14124.0
2019-05-09 13:40:00,58.25,58.29,58.22,58.29,6050.0,47.1552,47.1876,47.1309,47.1876,6050.0
2019-05-09 13:45:00,58.31,58.31,58.24,58.3,9157.0,47.2037,47.2037,47.1471,47.1956,9157.0
2019-05-09 13:50:00,58.3,58.31,58.24,58.24,9146.0,47.1956,47.2037,47.1471,47.1471,9146.0
2019-05-09 13:55:00,58.24,58.28,58.22,58.28,13504.0,47.1471,47.1795,47.1309,47.1795,13504.0
2019-05-09 14:00:00,58.29,58.33,58.26,58.27,8818.0,47.1876,47.2199,47.1633,47.1714,8818.0
2019-05-09 14:05:00,58.27,58.29,58.25,58.28,9359.0,47.1714,47.1876,47.1552,47.1795,9359.0
2019-05-09 14:10:00,58.27,58.29,58.24,58.28,6677.0,47.1714,47.1876,47.1471,47.1795,6677.0
2019-05-09 14:15:00,58.29,58.31,58.28,58.3,7197.0,47.1876,47.2037,47.1795,47.1956,7197.0
2019-05-09 14:20:00,58.3,58.34,58.27,58.28,9685.0,47.1956,47.228,47.1714,47.1795,9685.0
2019-05-09 14:25:00,58.28,58.33,58.27,58.32,5052.0,47.1795,47.2199,47.1714,47.2118,5052.0
2019-05-09 14:30:00,58.33,58.37,58.31,58.32,9245.0,47.2199,47.2523,47.2037,47.2118,9245.0
2019-05-09 14:35:00,58.33,58.33,58.28,58.29,5274.0,47.2199,47.2199,47.1795,47.1876,5274.0
2019-05-09 14:40:00,58.28,58.33,58.28,58.28,9231.0,47.1795,47.2199,47.1795,47.1795,9231.0
2019-05-09 14:45:00,58.28,58.29,58.23,58.27,10501.0,47.1795,47.1876,47.139,47.1714,10501.0
2019-05-09 14:50:00,58.27,58.29,58.25,58.25,8615.0,47.1714,47.1876,47.1552,47.1552,8615.0
2019-05-09 14:55:00,58.26,58.28,58.25,58.25,14769.0,47.1633,47.1795,47.1552,47.1552,14769.0
2019-05-09 15:00:00,58.25,58.29,58.22,58.23,23365.0,47.1552,47.1876,47.1309,47.139,23365.0
2019-05-09 15:05:00,58.23,58.23,58.14,58.16,17693.0,47.139,47.139,47.0661,47.0823,17693.0
2019-05-09 15:10:00,58.16,58.2,58.15,58.16,19677.0,47.0823,47.1147,47.0742,47.0823,19677.0
2019-05-09 15:15:00,58.16,58.22,58.15,58.21,14141.0,47.0823,47.1309,47.0742,47.1228,14141.0
2019-05-09 15:20:00,58.21,58.26,58.2,58.26,12037.0,47.1228,47.1633,47.1147,47.1633,12037.0
2019-05-09 15:25:00,58.26,58.32,58.25,58.31,18458.0,47.1633,47.2118,47.1552,47.2037,18458.0
2019-05-09 15:30:00,58.31,58.34,58.29,58.32,22141.0,47.2037,47.228,47.1876,47.2118,22141.0
2019-05-09 15:35:00,58.31,58.33,58.28,58.33,21750.0,47.2037,47.2199,47.1795,47.2199,21750.0
2019-05-09 15:40:00,58.32,58.33,58.25,58.29,35299.0,47.2118,47.2199,47.1552,47.1876,35299.0
2019-05-09 15:45:00,58.29,58.32,58.21,58.22,55041.0,47.1876,47.2118,47.1228,47.1309,55041.0
2019-05-09 15:50:00,58.22,58.31,58.21,58.31,65730.0,47.1309,47.2037,47.1228,47.2037,65730.0
2019-05-09 15:55:00,58.3,58.32,58.26,58.29,120688.0,47.1956,47.2118,47.1633,47.1876,120688.0
2019-05-10 09:30:00,58.07,58.2,58.02,58.1,23357.0,47.0095,47.1147,46.969,47.0337,23357.0
2019-05-10 09:35:00,58.18,58.21,58.13,58.16,8373.0,47.0985,47.1228,47.058,47.0823,8373.0
2019-05-10 09:40:00,58.16,58.3,58.16,58.28,10249.0,47.0823,47.1956,47.0823,47.1795,10249.0
2019-05-10 09:45:00,58.28,58.28,58.12,58.18,11313.0,47.1795,47.1795,47.0499,47.0985,11313.0
2019-05-10 09:50:00,58.19,58.27,58.19,58.21,11772.0,47.1066,47.1714,47.1066,47.1228,11772.0
2019-05-10 09:55:00,58.22,58.31,58.19,58.3,10377.0,47.1309,47.2037,47.1066,47.1956,10377.0
2019-05-10 10:00:00,58.28,58.31,58.22,58.27,6316.0,47.1795,47.2037,47.1309,47.1714,6316.0
2019-05-10 10:05:00,58.27,58.37,58.25,58.35,7800.0,47.1714,47.2523,47.1552,47.2361,7800.0
2019-05-10 10:10:00,58.35,58.35,58.26,58.32,13798.0,47.2361,47.2361,47.1633,47.2118,13798.0
2019-05-10 10:15:00,58.32,58.4,58.3,58.39,7844.0,47.2118,47.2766,47.1956,47.2685,7844.0
2019-05-10 10:20:00,58.4,58.4,58.33,58.39,3500.0,47.2766,47.2766,47.2199,47.2685,3500.0
2019-05-10 10:25:00,58.38,58.42,58.32,58.35,8411.0,47.2604,47.2928,47.2118,47.2361,8411.0
2019-05-10 10:30:00,58.34,58.44,58.33,58.43,12417.0,47.228,47.309,47.2199,47.3009,12417.0
2019-05-10 10:35:00,58.42,58.52,58.42,58.52,6133.0,47.2928,47.3737,47.2928,47.3737,6133.0
2019-05-10 10:40:00,58.47,58.48,58.32,58.32,7216.0,47.3333,47.3414,47.2118,47.2118,7216.0
2019-05-10 10:45:00,58.3,58.33,58.24,58.27,8034.0,47.1956,47.2199,47.1471,47.1714,8034.0
2019-05-10 10:50:00,58.27,58.34,58.25,58.34,6219.0,47.1714,47.228,47.1552,47.228,6219.0
2019-05-10 10:55:00,58.32,58.33,58.29,58.33,5000.0,47.2118,47.2199,47.1876,47.2199,5000.0
2019-05-10 11:00:00,58.34,58.38,58.28,58.31,7736.0,47.228,47.2604,47.1795,47.2037,7736.0
2019-05-10 11:05:00,58.33,58.41,58.31,58.41,5384.0,47.2199,47.2847,47.2037,47.2847,5384.0
2019-05-10 11:10:00,58.44,58.47,58.42,58.43,12951.0,47.309,47.3333,47.2928,47.3009,12951.0
2019-05-10 11:15:00,58.43,58.43,58.31,58.32,5785.0,47.3009,47.3009,47.2037,47.2118,5785.0
2019-05-10 11:20:00,58.31,58.36,58.28,58.32,10603.0,47.2037,47.2442,47.1795,47.2118,10603.0
2019-05-10 11:25:00,58.33,58.33,58.3,58.32,42902.0,47.2199,47.2199,47.1956,47.2118,42902.0
2019-05-10 11:30:00,58.31,58.31,58.27,58.31,8500.0,47.2037,47.2037,47.1714,47.2037,8500.0
2019-05-10 11:35:00,58.32,58.36,58.3,58.35,4532.0,47.2118,47.2442,47.1956,47.2361,4532.0
2019-05-10 11:40:00,58.33,58.41,58.31,58.41,6283.0,47.2199,47.2847,47.2037,47.2847,6283.0
2019-05-10 11:45:00,58.38,58.42,58.36,58.39,4219.0,47.2604,47.2928,47.2442,47.2685,4219.0
2019-05-10 11:50:00,58.39,58.41,58.33,58.4,6750.0,47.2685,47.2847,47.2199,47.2766,6750.0
2019-05-10 11:55:00,58.41,58.52,58.41,58.5,5784.0,47.2847,47.3737,47.2847,47.3576,5784.0
2019-05-10 12:00:00,58.51,58.52,58.46,58.5,4586.0,47.3656,47.3737,47.3252,47.3576,4586.0
2019-05-10 12:05:00,58.48,58.51,58.44,58.5,3200.0,47.3414,47.3656,47.309,47.3576,3200.0
2019-05-10 12:10:00,58.5,58.52,58.47,58.52,3200.0,47.3576,47.3737,47.3333,47.3737,3200.0
2019-05-10 12:15:00,58.53,58.58,58.5,58.56,4513.0,47.3818,47.4223,47.3576,47.4061,4513.0
2019-05-10 12:20:00,58.57,58.6,58.57,58.59,2530.0,47.4142,47.4385,47.4142,47.4304,2530.0
2019-05-10 12:25:00,58.6,58.73,58.6,58.67,4750.0,47.4385,47.5437,47.4385,47.4952,4750.0
2019-05-10 12:30:00,58.66,58.72,58.64,58.71,3773.0,47.4871,47.5357,47.4709,47.5276,3773.0
2019-05-10 12:35:00,58.65,58.65,58.58,58.58,2424.0,47.479,47.479,47.4223,47.4223,2424.0
2019-05-10 12:40:00,58.59,58.68,58.57,58.68,3200.0,47.4304,47.5033,47.4142,47.5033,3200.0
2019-05-10 12:45:00,58.66,58.71,58.66,58.71,1884.0,47.4871,47.5276,47.4871,47.5276,1884.0
2019-05-10 12:50:00,58.68,58.68,58.65,58.66,1796.0,47.5033,47.5033,47.479,47.4871,1796.0
2019-05-10 12:55:00,58.66,58.69,58.66,58.66,2682.0,47.4871,47.5114,47.4871,47.4871,2682.0
2019-05-10 13:00:00,58.66,58.73,58.66,58.7,4167.0,47.4871,47.5437,47.4871,47.5195,4167.0
2019-05-10 13:05:00,58.7,58.7,58.67,58.69,1808.0,47.5195,47.5195,47.4952,47.5114,1808.0
2019-05-10 13:10:00,58.69,58.72,58.66,58.71,2630.0,47.5114,47.5357,47.4871,47.5276,2630.0
2019-05-10 13:15:00,58.71,58.81,58.69,58.81,7943.0,47.5276,47.6085,47.5114,47.6085,7943.0
2019-05-10 13:20:00,58.81,58.85,58.74,58.74,5865.0,47.6085,47.6409,47.5518,47.5518,5865.0
2019-05-10 13:25:00,58.75,58.82,58.73,58.79,3669.0,47.5599,47.6166,47.5437,47.5923,3669.0
2019-05-10 13:30:00,58.8,58.81,58.78,58.78,3440.0,47.6004,47.6085,47.5842,47.5842,3440.0
2019-05-10 13:35:00,58.78,58.81,58.76,58.77,3300.0,47.5842,47.6085,47.568,47.5761,3300.0
2019-05-10 13:40:00,58.77,58.78,58.74,58.78,3491.0,47.5761,47.5842,47.5518,47.5842,3491.0
2019-05-10 13:45:00,58.79,58.9,58.78,58.89,7296.0,47.5923,47.6814,47.5842,47.6733,7296.0
2019-05-10 13:50:00,58.9,58.93,58.89,58.89,4548.0,47.6814,47.7057,47.6733,47.6733,4548.0
2019-05-10 13:55:00,58.9,58.91,58.85,58.9,6860.0,47.6814,47.6895,47.6409,47.6814,6860.0
2019-05-10 14:00:00,58.91,59.0,58.9,59.0,14177.0,47.6895,47.7623,47.6814,47.7623,14177.0
2019-05-10 14:05:00,59.02,59.09,58.98,59.05,13930.0,47.7785,47.8352,47.7461,47.8028,13930.0
2019-05-10 14:10:00,59.04,59.06,59.02,59.04,4802.0,47.7947,47.8109,47.7785,47.7947,4802.0
2019-05-10 14:15:00,59.05,59.05,58.95,59.02,10238.0,47.8028,47.8028,47.7218,47.7785,10238.0
2019-05-10 14:20:00,59.02,59.04,59.0,59.02,7910.0,47.7785,47.7947,47.7623,47.7785,7910.0
2019-05-10 14:25:00,59.02,59.02,59.0,59.0,3685.0,47.7785,47.7785,47.7623,47.7623,3685.0
2019-05-10 14:30:00,59.0,59.0,58.95,58.97,3500.0,47.7623,47.7623,47.7218,47.738,3500.0
2019-05-10 14:35:00,58.97,58.99,58.93,58.99,3916.0,47.738,47.7542,47.7057,47.7542,3916.0
2019-05-10 14:40:00,59.0,59.02,58.99,59.01,3600.0,47.7623,47.7785,47.7542,47.7704,3600.0
2019-05-10 14:45:00,58.99,59.02,58.99,59.0,2900.0,47.7542,47.7785,47.7542,47.7623,2900.0
2019-05-10 14:50:00,59.0,59.04,58.98,59.04,5186.0,47.7623,47.7947,47.7461,47.7947,5186.0
2019-05-10 14:55:00,59.05,59.06,58.98,58.99,7520.0,47.8028,47.8109,47.7461,47.7542,7520.0
2019-05-10 15:00:00,59.01,59.09,59.01,59.08,4790.0,47.7704,47.8352,47.7704,47.8271,4790.0
2019-05-10 15:05:00,59.09,59.16,59.07,59.15,6495.0,47.8352,47.8918,47.819,47.8837,6495.0
2019-05-10 15:10:00,59.14,59.17,59.1,59.17,9134.0,47.8757,47.8999,47.8433,47.8999,9134.0
2019-05-10 15:15:00,59.17,59.28,59.17,59.26,16445.0,47.8999,47.989,47.8999,47.9728,16445.0
2019-05-10 15:20:00,59.25,59.26,59.19,59.23,11510.0,47.9647,47.9728,47.9161,47.9485,11510.0
2019-05-10 15:25:00,59.23,59.33,59.23,59.27,9670.0,47.9485,48.0295,47.9485,47.9809,9670.0
2019-05-10 15:30:00,59.26,59.26,59.12,59.14,23635.0,47.9728,47.9728,47.8595,47.8757,23635.0
2019-05-10 15:35:00,59.15,59.2,59.13,59.14,13302.0,47.8837,47.9242,47.8676,47.8757,13302.0
2019-05-10 15:40:00,59.14,59.15,59.1,59.13,22870.0,47.8757,47.8837,47.8433,47.8676,22870.0
2019-05-10 15:45:00,59.15,59.19,59.07,59.09,22838.0,47.8837,47.9161,47.819,47.8352,22838.0
2019-05-10 15:50:00,59.09,59.23,59.09,59.18,60734.0,47.8352,47.9485,47.8352,47.908,60734.0
2019-05-10 15:55:00,59.18,59.35,59.16,59.32,139234.0,47.908,48.0457,47.8918,48.0214,139234.0
2019-05-13 09:30:00,59.26,59.54,59.2,59.49,31578.0,47.9728,48.1995,47.9242,48.159,31578.0
2019-05-13 09:35:00,59.51,59.63,59.44,59.49,16059.0,48.1752,48.2723,48.1185,48.159,16059.0
2019-05-13 09:40:00,59.53,59.59,59.36,59.4,7197.0,48.1914,48.2399,48.0537,48.0861,7197.0
2019-05-13 09:45:00,59.4,59.43,59.31,59.4,13275.0,48.0861,48.1104,48.0133,48.0861,13275.0
2019-05-13 09:50:00,59.41,59.62,59.41,59.53,14619.0,48.0942,48.2642,48.0942,48.1914,14619.0
2019-05-13 09:55:00,59.51,59.51,59.4,59.45,7047.0,48.1752,48.1752,48.0861,48.1266,7047.0
2019-05-13 10:00:00,59.44,59.47,59.31,59.34,8089.0,48.1185,48.1428,48.0133,48.0376,8089.0
2019-05-13 10:05:00,59.32,59.6,59.32,59.59,59282.0,48.0214,48.248,48.0214,48.2399,59282.0
2019-05-13 10:10:00,59.57,59.57,59.43,59.43,8431.0,48.2238,48.2238,48.1104,48.1104,8431.0
2019-05-13 10:15:00,59.42,59.47,59.37,59.47,9504.0,48.1023,48.1428,48.0618,48.1428,9504.0
2019-05-13 10:20:00,59.48,59.48,59.39,59.43,11958.0,48.1509,48.1509,48.078,48.1104,11958.0
2019-05-13 10:25:00,59.44,59.48,59.43,59.47,7338.0,48.1185,48.1509,48.1104,48.1428,7338.0
2019-05-13 10:30:00,59.46,59.47,59.41,59.46,6365.0,48.1347,48.1428,48.0942,48.1347,6365.0
2019-05-13 10:35:00,59.45,59.51,59.45,59.49,6422.0,48.1266,48.1752,48.1266,48.159,6422.0
2019-05-13 10:40:00,59.5,59.56,59.5,59.54,6609.0,48.1671,48.2157,48.1671,48.1995,6609.0
2019-05-13 10:45:00,59.54,59.55,59.48,59.48,9042.0,48.1995,48.2076,48.1509,48.1509,9042.0
2019-05-13 10:50:00,59.45,59.48,59.39,59.39,7836.0,48.1266,48.1509,48.078,48.078,7836.0
2019-05-13 10:55:00,59.36,59.44,59.36,59.43,12881.0,48.0537,48.1185,48.0537,48.1104,12881.0
2019-05-13 11:00:00,59.42,59.49,59.41,59.44,10460.0,48.1023,48.159,48.0942,48.1185,10460.0
2019-05-13 11:05:00,59.47,59.52,59.45,59.47,7155.0,48.1428,48.1833,48.1266,48.1428,7155.0
2019-05-13 11:10:00,59.48,59.59,59.47,59.59,7643.0,48.1509,48.2399,48.1428,48.2399,7643.0
2019-05-13 11:15:00,59.58,59.58,59.53,59.55,6030.0,48.2318,48.2318,48.1914,48.2076,6030.0
2019-05-13 11:20:00,59.55,59.61,59.54,59.58,4543.0,48.2076,48.2561,48.1995,48.2318,4543.0
2019-05-13 11:25:00,59.58,59.63,59.58,59.61,8860.0,48.2318,48.2723,48.2318,48.2561,8860.0
2019-05-13 11:30:00,59.63,59.64,59.57,59.61,5729.0,48.2723,48.2804,48.2238,48.2561,5729.0
2019-05-13 11:35:00,59.61,59.63,59.58,59.61,5261.0,48.2561,48.2723,48.2318,48.2561,5261.0
2019-05-13 11:40:00,59.6,59.68,59.59,59.65,6493.0,48.248,48.3128,48.2399,48.2885,6493.0
2019-05-13 11:45:00,59.66,59.7,59.66,59.69,4404.0,48.2966,48.329,48.2966,48.3209,4404.0
2019-05-13 11:50:00,59.7,59.75,59.69,59.74,7662.0,48.329,48.3695,48.3209,48.3614,7662.0
2019-05-13 11:55:00,59.77,59.81,59.74,59.74,6426.0,48.3857,48.418,48.3614,48.3614,6426.0
2019-05-13 12:00:00,59.72,59.75,59.7,59.72,6314.0,48.3452,48.3695,48.329,48.3452,6314.0
2019-05-13 12:05:00,59.73,59.76,59.71,59.76,6140.0,48.3533,48.3776,48.3371,48.3776,6140.0
2019-05-13 12:10:00,59.75,59.8,59.75,59.8,3872.0,48.3695,48.4099,48.3695,48.4099,3872.0
2019-05-13 12:15:00,59.8,59.8,59.75,59.78,3279.0,48.4099,48.4099,48.3695,48.3938,3279.0
2019-05-13 12:20:00,59.78,59.8,59.74,59.78,5857.0,48.3938,48.4099,48.3614,48.3938,5857.0
2019-05-13 12:25:00,59.78,59.78,59.73,59.74,6215.0,48.3938,48.3938,48.3533,48.3614,6215.0
2019-05-13 12:30:00,59.75,59.76,59.71,59.71,7392.0,48.3695,48.3776,48.3371,48.3371,7392.0
2019-05-13 12:35:00,59.71,59.72,59.68,59.7,6301.0,48.3371,48.3452,48.3128,48.329,6301.0
2019-05-13 12:40:00,59.71,59.73,59.69,59.7,6843.0,48.3371,48.3533,48.3209,48.329,6843.0
2019-05-13 12:45:00,59.7,59.77,59.7,59.76,13077.0,48.329,48.3857,48.329,48.3776,13077.0
2019-05-13 12:50:00,59.77,59.78,59.66,59.67,10170.0,48.3857,48.3938,48.2966,48.3047,10170.0
2019-05-13 12:55:00,59.66,59.67,59.61,59.62,8791.0,48.2966,48.3047,48.2561,48.2642,8791.0
2019-05-13 13:00:00,59.61,59.65,59.6,59.65,6299.0,48.2561,48.2885,48.248,48.2885,6299.0
2019-05-13 13:05:00,59.65,59.66,59.61,59.66,5264.0,48.2885,48.2966,48.2561,48.2966,5264.0
2019-05-13 13:10:00,59.66,59.69,59.65,59.68,7655.0,48.2966,48.3209,48.2885,48.3128,7655.0
2019-05-13 13:15:00,59.69,59.7,59.61,59.61,8872.0,48.3209,48.329,48.2561,48.2561,8872.0
2019-05-13 13:20:00,59.6,59.64,59.59,59.62,6692.0,48.248,48.2804,48.2399,48.2642,6692.0
2019-05-13 13:25:00,59.62,59.65,59.6,59.61,4674.0,48.2642,48.2885,48.248,48.2561,4674.0
2019-05-13 13:30:00,59.61,59.64,59.61,59.62,5742.0,48.2561,48.2804,48.2561,48.2642,5742.0
2019-05-13 13:35:00,59.62,59.66,59.6,59.64,13416.0,48.2642,48.2966,48.248,48.2804,13416.0
2019-05-13 13:40:00,59.64,59.68,59.64,59.64,7045.0,48.2804,48.3128,48.2804,48.2804,7045.0
2019-05-13 13:45:00,59.65,59.69,59.64,59.66,7450.0,48.2885,48.3209,48.2804,48.2966,7450.0
2019-05-13 13:50:00,59.67,59.68,59.63,59.64,6744.0,48.3047,48.3128,48.2723,48.2804,6744.0
2019-05-13 13:55:00,59.63,59.68,59.62,59.68,17931.0,48.2723,48.3128,48.2642,48.3128,17931.0
2019-05-13 14:00:00,59.68,59.69,59.65,59.66,22523.0,48.3128,48.3209,48.2885,48.2966,22523.0
2019-05-13 14:05:00,59.65,59.72,59.65,59.71,8621.0,48.2885,48.3452,48.2885,48.3371,8621.0
2019-05-13 14:10:00,59.7,59.71,59.64,59.65,12806.0,48.329,48.3371,48.2804,48.2885,12806.0
2019-05-13 14:15:00,59.64,59.7,59.61,59.67,13129.0,48.2804,48.329,48.2561,48.3047,13129.0
2019-05-13 14:20:00,59.67,59.74,59.67,59.73,13399.0,48.3047,48.3614,48.3047,48.3533,13399.0
2019-05-13 14:25:00,59.74,59.83,59.7,59.74,14879.0,48.3614,48.4342,48.329,48.3614,14879.0
2019-05-13 14:30:00,59.74,59.8,59.74,59.76,8952.0,48.3614,48.4099,48.3614,48.3776,8952.0
2019-05-13 14:35:00,59.76,59.78,59.71,59.77,9359.0,48.3776,48.3938,48.3371,48.3857,9359.0
2019-05-13 14:40:00,59.76,59.78,59.68,59.72,11731.0,48.3776,48.3938,48.3128,48.3452,11731.0
2019-05-13 14:45:00,59.73,59.83,59.73,59.82,10650.0,48.3533,48.4342,48.3533,48.4261,10650.0
2019-05-13 14:50:00,59.83,59.88,59.83,59.85,7997.0,48.4342,48.4747,48.4342,48.4504,7997.0
2019-05-13 14:55:00,59.85,59.88,59.83,59.83,8655.0,48.4504,48.4747,48.4342,48.4342,8655.0
2019-05-13 15:00:00,59.83,59.85,59.78,59.8,15671.0,48.4342,48.4504,48.3938,48.4099,15671.0
2019-05-13 15:05:00,59.8,59.88,59.79,59.79,11132.0,48.4099,48.4747,48.4018,48.4018,11132.0
2019-05-13 15:10:00,59.8,59.85,59.79,59.81,10595.0,48.4099,48.4504,48.4018,48.418,10595.0
2019-05-13 15:15:00,59.8,59.81,59.73,59.75,15736.0,48.4099,48.418,48.3533,48.3695,15736.0
2019-05-13 15:20:00,59.75,59.82,59.74,59.78,25218.0,48.3695,48.4261,48.3614,48.3938,25218.0
2019-05-13 15:25:00,59.78,59.78,59.73,59.75,16112.0,48.3938,48.3938,48.3533,48.3695,16112.0
2019-05-13 15:30:00,59.74,59.79,59.68,59.79,25520.0,48.3614,48.4018,48.3128,48.4018,25520.0
2019-05-13 15:35:00,59.78,59.8,59.71,59.73,20635.0,48.3938,48.4099,48.3371,48.3533,20635.0
2019-05-13 15:40:00,59.73,59.81,59.73,59.78,23813.0,48.3533,48.418,48.3533,48.3938,23813.0
2019-05-13 15:45:00,59.79,59.87,59.78,59.83,40781.0,48.4018,48.4666,48.3938,48.4342,40781.0
2019-05-13 15:50:00,59.84,59.91,59.79,59.91,49977.0,48.4423,48.499,48.4018,48.499,49977.0
2019-05-13 15:55:00,59.9,60.07,59.86,59.97,152458.0,48.4909,48.6285,48.4585,48.5476,152458.0
2019-05-14 09:30:00,59.97,59.97,59.5,59.63,28644.0,48.5476,48.5476,48.1671,48.2723,28644.0
2019-05-14 09:35:00,59.63,59.86,59.63,59.82,12535.0,48.2723,48.4585,48.2723,48.4261,12535.0
2019-05-14 09:40:00,59.82,59.93,59.81,59.84,34315.0,48.4261,48.5152,48.418,48.4423,34315.0
2019-05-14 09:45:00,59.86,59.97,59.8,59.91,10379.0,48.4585,48.5476,48.4099,48.499,10379.0
2019-05-14 09:50:00,59.9,60.03,59.89,59.92,10009.0,48.4909,48.5961,48.4828,48.5071,10009.0
2019-05-14 09:55:00,59.92,59.96,59.89,59.94,5199.0,48.5071,48.5395,48.4828,48.5233,5199.0
2019-05-14 10:00:00,59.92,59.92,59.74,59.74,7569.0,48.5071,48.5071,48.3614,48.3614,7569.0
2019-05-14 10:05:00,59.76,59.79,59.7,59.74,9676.0,48.3776,48.4018,48.329,48.3614,9676.0
2019-05-14 10:10:00,59.74,59.84,59.74,59.8,6035.0,48.3614,48.4423,48.3614,48.4099,6035.0
2019-05-14 10:15:00,59.79,59.86,59.77,59.77,6076.0,48.4018,48.4585,48.3857,48.3857,6076.0
2019-05-14 10:20:00,59.76,59.83,59.72,59.81,8017.0,48.3776,48.4342,48.3452,48.418,8017.0
2019-05-14 10:25:00,59.83,59.87,59.8,59.84,11491.0,48.4342,48.4666,48.4099,48.4423,11491.0
2019-05-14 10:30:00,59.88,59.9,59.74,59.76,10421.0,48.4747,48.4909,48.3614,48.3776,10421.0
2019-05-14 10:35:00,59.79,59.84,59.74,59.74,7045.0,48.4018,48.4423,48.3614,48.3614,7045.0
2019-05-14 10:40:00,59.72,59.75,59.66,59.72,9272.0,48.3452,48.3695,48.2966,48.3452,9272.0
2019-05-14 10:45:00,59.73,59.75,59.64,59.64,8419.0,48.3533,48.3695,48.2804,48.2804,8419.0
2019-05-14 10:50:00,59.65,59.81,59.65,59.81,13021.0,48.2885,48.418,48.2885,48.418,13021.0
2019-05-14 10:55:00,59.82,59.86,59.8,59.84,9198.0,48.4261,48.4585,48.4099,48.4423,9198.0
2019-05-14 11:00:00,59.84,59.91,59.82,59.82,8000.0,48.4423,48.499,48.4261,48.4261,8000.0
2019-05-14 11:05:00,59.81,59.81,59.74,59.79,13289.0,48.418,48.418,48.3614,48.4018,13289.0
2019-05-14 11:10:00,59.79,59.8,59.71,59.76,6985.0,48.4018,48.4099,48.3371,48.3776,6985.0
2019-05-14 11:15:00,59.75,59.79,59.69,59.69,9532.0,48.3695,48.4018,48.3209,48.3209,9532.0
2019-05-14 11:20:00,59.67,59.75,59.67,59.7,13207.0,48.3047,48.3695,48.3047,48.329,13207.0
2019-05-14 11:25:00,59.71,59.75,59.68,59.73,13534.0,48.3371,48.3695,48.3128,48.3533,13534.0
2019-05-14 11:30:00,59.74,59.75,59.67,59.72,14749.0,48.3614,48.3695,48.3047,48.3452,14749.0
2019-05-14 11:35:00,59.73,59.75,59.64,59.74,12428.0,48.3533,48.3695,48.2804,48.3614,12428.0
2019-05-14 11:40:00,59.74,59.76,59.73,59.76,12989.0,48.3614,48.3776,48.3533,48.3776,12989.0
2019-05-14 11:45:00,59.75,59.82,59.72,59.82,13027.0,48.3695,48.4261,48.3452,48.4261,13027.0
2019-05-14 11:50:00,59.82,59.88,59.79,59.8,12638.0,48.4261,48.4747,48.4018,48.4099,12638.0
2019-05-14 11:55:00,59.82,59.84,59.78,59.8,8678.0,48.4261,48.4423,48.3938,48.4099,8678.0
2019-05-14 12:00:00,59.79,59.81,59.71,59.73,6561.0,48.4018,48.418,48.3371,48.3533,6561.0
2019-05-14 12:05:00,59.73,59.73,59.67,59.69,8455.0,48.3533,48.3533,48.3047,48.3209,8455.0
2019-05-14 12:10:00,59.68,59.75,59.68,59.71,12531.0,48.3128,48.3695,48.3128,48.3371,12531.0
2019-05-14 12:15:00,59.72,59.77,59.69,59.71,6827.0,48.3452,48.3857,48.3209,48.3371,6827.0
2019-05-14 12:20:00,59.71,59.72,59.67,59.68,6446.0,48.3371,48.3452,48.3047,48.3128,6446.0
2019-05-14 12:25:00,59.68,59.69,59.63,59.68,5039.0,48.3128,48.3209,48.2723,48.3128,5039.0
2019-05-14 12:30:00,59.68,59.68,59.63,59.65,6557.0,48.3128,48.3128,48.2723,48.2885,6557.0
2019-05-14 12:35:00,59.65,59.65,59.61,59.62,10716.0,48.2885,48.2885,48.2561,48.2642,10716.0
2019-05-14 12:40:00,59.62,59.64,59.6,59.62,7787.0,48.2642,48.2804,48.248,48.2642,7787.0
2019-05-14 12:45:00,59.61,59.63,59.59,59.59,9567.0,48.2561,48.2723,48.2399,48.2399,9567.0
2019-05-14 12:50:00,59.59,59.59,59.54,59.54,5824.0,48.2399,48.2399,48.1995,48.1995,5824.0
2019-05-14 12:55:00,59.55,59.57,59.54,59.56,7705.0,48.2076,48.2238,48.1995,48.2157,7705.0
2019-05-14 13:00:00,59.55,59.56,59.5,59.54,9987.0,48.2076,48.2157,48.1671,48.1995,9987.0
2019-05-14 13:05:00,59.54,59.54,59.5,59.51,8459.0,48.1995,48.1995,48.1671,48.1752,8459.0
2019-05-14 13:10:00,59.51,59.57,59.51,59.52,8517.0,48.1752,48.2238,48.1752,48.1833,8517.0
2019-05-14 13:15:00,59.53,59.55,59.52,59.54,6735.0,48.1914,48.2076,48.1833,48.1995,6735.0
2019-05-14 13:20:00,59.55,59.57,59.52,59.55,14473.0,48.2076,48.2238,48.1833,48.2076,14473.0
2019-05-14 13:25:00,59.54,59.55,59.52,59.53,5586.0,48.1995,48.2076,48.1833,48.1914,5586.0
2019-05-14 13:30:00,59.53,59.55,59.5,59.51,9506.0,48.1914,48.2076,48.1671,48.1752,9506.0
2019-05-14 13:35:00,59.51,59.55,59.5,59.5,10642.0,48.1752,48.2076,48.1671,48.1671,10642.0
2019-05-14 13:40:00,59.5,59.52,59.47,59.48,16287.0,48.1671,48.1833,48.1428,48.1509,16287.0
2019-05-14 13:45:00,59.48,59.51,59.48,59.51,10668.0,48.1509,48.1752,48.1509,48.1752,10668.0
2019-05-14 13:50:00,59.51,59.54,59.5,59.5,8049.0,48.1752,48.1995,48.1671,48.1671,8049.0
2019-05-14 13:55:00,59.5,59.51,59.48,59.48,11525.0,48.1671,48.1752,48.1509,48.1509,11525.0
2019-05-14 14:00:00,59.48,59.51,59.41,59.41,11547.0,48.1509,48.1752,48.0942,48.0942,11547.0
2019-05-14 14:05:00,59.41,59.41,59.36,59.36,12804.0,48.0942,48.0942,48.0537,48.0537,12804.0
2019-05-14 14:10:00,59.37,59.37,59.26,59.27,31273.0,48.0618,48.0618,47.9728,47.9809,31273.0
2019-05-14 14:15:00,59.27,59.35,59.26,59.32,40149.0,47.9809,48.0457,47.9728,48.0214,40149.0
2019-05-14 14:20:00,59.32,59.39,59.31,59.34,34094.0,48.0214,48.078,48.0133,48.0376,34094.0
2019-05-14 14:25:00,59.33,59.4,59.32,59.32,21069.0,48.0295,48.0861,48.0214,48.0214,21069.0
2019-05-14 14:30:00,59.32,59.33,59.25,59.28,32063.0,48.0214,48.0295,47.9647,47.989,32063.0
2019-05-14 14:35:00,59.27,59.3,59.24,59.27,12936.0,47.9809,48.0052,47.9566,47.9809,12936.0
2019-05-14 14:40:00,59.27,59.31,59.26,59.28,12851.0,47.9809,48.0133,47.9728,47.989,12851.0
2019-05-14 14:45:00,59.28,59.33,59.26,59.3,15969.0,47.989,48.0295,47.9728,48.0052,15969.0
2019-05-14 14:50:00,59.3,59.32,59.24,59.27,23369.0,48.0052,48.0214,47.9566,47.9809,23369.0
2019-05-14 14:55:00,59.26,59.29,59.24,59.29,10003.0,47.9728,47.9971,47.9566,47.9971,10003.0
2019-05-14 15:00:00,59.29,59.34,59.25,59.33,15353.0,47.9971,48.0376,47.9647,48.0295,15353.0
2019-05-14 15:05:00,59.33,59.35,59.29,59.32,11552.0,48.0295,48.0457,47.9971,48.0214,11552.0
2019-05-14 15:10:00,59.31,59.31,59.23,59.25,14562.0,48.0133,48.0133,47.9485,47.9647,14562.0
2019-05-14 15:15:00,59.26,59.28,59.25,59.27,13313.0,47.9728,47.989,47.9647,47.9809,13313.0
2019-05-14 15:20:00,59.26,59.26,59.14,59.17,24078.0,47.9728,47.9728,47.8757,47.8999,24078.0
2019-05-14 15:25:00,59.17,59.21,59.15,59.16,26832.0,47.8999,47.9323,47.8837,47.8918,26832.0
2019-05-14 15:30:00,59.15,59.16,59.03,59.03,37361.0,47.8837,47.8918,47.7866,47.7866,37361.0
2019-05-14 15:35:00,59.04,59.07,58.99,59.02,47001.0,47.7947,47.819,47.7542,47.7785,47001.0
2019-05-14 15:40:00,59.02,59.14,59.01,59.12,55395.0,47.7785,47.8757,47.7704,47.8595,55395.0
2019-05-14 15:45:00,59.12,59.19,59.07,59.14,63696.0,47.8595,47.9161,47.819,47.8757,63696.0
2019-05-14 15:50:00,59.13,59.19,59.08,59.19,56740.0,47.8676,47.9161,47.8271,47.9161,56740.0
2019-05-14 15:55:00,59.19,59.21,59.01,59.13,323446.0,47.9161,47.9323,47.7704,47.8676,323446.0
2019-05-15 09:30:00,59.25,59.33,59.18,59.21,28591.0,47.9647,48.0295,47.908,47.9323,28591.0
2019-05-15 09:35:00,59.22,59.3,59.15,59.26,6502.0,47.9404,48.0052,47.8837,47.9728,6502.0
2019-05-15 09:40:00,59.26,59.3,59.17,59.19,7126.0,47.9728,48.0052,47.8999,47.9161,7126.0
2019-05-15 09:45:00,59.21,59.24,59.13,59.15,5200.0,47.9323,47.9566,47.8676,47.8837,5200.0
2019-05-15 09:50:00,59.18,59.23,59.16,59.21,7111.0,47.908,47.9485,47.8918,47.9323,7111.0
2019-05-15 09:55:00,59.17,59.19,58.98,58.98,27398.0,47.8999,47.9161,47.7461,47.7461,27398.0
2019-05-15 10:00:00,59.02,59.08,58.95,58.96,20322.0,47.7785,47.8271,47.7218,47.7299,20322.0
2019-05-15 10:05:00,58.97,59.14,58.95,59.14,11995.0,47.738,47.8757,47.7218,47.8757,11995.0
2019-05-15 10:10:00,59.15,59.48,59.12,59.48,25973.0,47.8837,48.1509,47.8595,48.1509,25973.0
2019-05-15 10:15:00,59.43,59.43,59.29,59.35,13949.0,48.1104,48.1104,47.9971,48.0457,13949.0
2019-05-15 10:20:00,59.36,59.43,59.32,59.41,8800.0,48.0537,48.1104,48.0214,48.0942,8800.0
2019-05-15 10:25:00,59.43,59.43,59.33,59.37,10247.0,48.1104,48.1104,48.0295,48.0618,10247.0
2019-05-15 10:30:00,59.4,59.44,59.36,59.43,11106.0,48.0861,48.1185,48.0537,48.1104,11106.0
2019-05-15 10:35:00,59.41,59.46,59.38,59.42,11937.0,48.0942,48.1347,48.0699,48.1023,11937.0
2019-05-15 10:40:00,59.41,59.45,59.33,59.41,10945.0,48.0942,48.1266,48.0295,48.0942,10945.0
2019-05-15 10:45:00,59.42,59.43,59.37,59.39,13459.0,48.1023,48.1104,48.0618,48.078,13459.0
2019-05-15 10:50:00,59.4,59.48,59.37,59.46,26387.0,48.0861,48.1509,48.0618,48.1347,26387.0
2019-05-15 10:55:00,59.46,59.48,59.41,59.41,16251.0,48.1347,48.1509,48.0942,48.0942,16251.0
2019-05-15 11:00:00,59.41,59.54,59.39,59.52,12580.0,48.0942,48.1995,48.078,48.1833,12580.0
2019-05-15 11:05:00,59.53,59.53,59.45,59.48,18732.0,48.1914,48.1914,48.1266,48.1509,18732.0
2019-05-15 11:10:00,59.47,59.5,59.42,59.46,11418.0,48.1428,48.1671,48.1023,48.1347,11418.0
2019-05-15 11:15:00,59.46,59.49,59.46,59.46,11861.0,48.1347,48.159,48.1347,48.1347,11861.0
2019-05-15 11:20:00,59.47,59.49,59.38,59.42,20930.0,48.1428,48.159,48.0699,48.1023,20930.0
2019-05-15 11:25:00,59.42,59.45,59.38,59.41,15882.0,48.1023,48.1266,48.0699,48.0942,15882.0
2019-05-15 11:30:00,59.41,59.47,59.4,59.44,18687.0,48.0942,48.1428,48.0861,48.1185,18687.0
2019-05-15 11:35:00,59.43,59.53,59.43,59.52,11320.0,48.1104,48.1914,48.1104,48.1833,11320.0
2019-05-15 11:40:00,59.52,59.58,59.49,59.58,21605.0,48.1833,48.2318,48.159,48.2318,21605.0
2019-05-15 11:45:00,59.59,59.59,59.54,59.55,8438.0,48.2399,48.2399,48.1995,48.2076,8438.0
2019-05-15 11:50:00,59.54,59.64,59.53,59.64,6806.0,48.1995,48.2804,48.1914,48.2804,6806.0
2019-05-15 11:55:00,59.65,59.66,59.55,59.58,12050.0,48.2885,48.2966,48.2076,48.2318,12050.0
2019-05-15 12:00:00,59.6,59.6,59.56,59.57,7333.0,48.248,48.248,48.2157,48.2238,7333.0
2019-05-15 12:05:00,59.57,59.61,59.54,59.6,8183.0,48.2238,48.2561,48.1995,48.248,8183.0
2019-05-15 12:10:00,59.6,59.61,59.57,59.6,9591.0,48.248,48.2561,48.2238,48.248,9591.0
2019-05-15 12:15:00,59.6,59.62,59.57,59.57,13934.0,48.248,48.2642,48.2238,48.2238,13934.0
2019-05-15 12:20:00,59.58,59.61,59.57,59.59,10441.0,48.2318,48.2561,48.2238,48.2399,10441.0
2019-05-15 12:25:00,59.59,59.62,59.59,59.62,7892.0,48.2399,48.2642,48.2399,48.2642,7892.0
2019-05-15 12:30:00,59.62,59.65,59.59,59.63,17358.0,48.2642,48.2885,48.2399,48.2723,17358.0
2019-05-15 12:35:00,59.64,59.68,59.63,59.68,6761.0,48.2804,48.3128,48.2723,48.3128,6761.0
2019-05-15 12:40:00,59.67,59.67,59.62,59.63,10711.0,48.3047,48.3047,48.2642,48.2723,10711.0
2019-05-15 12:45:00,59.63,59.72,59.63,59.69,7275.0,48.2723,48.3452,48.2723,48.3209,7275.0
2019-05-15 12:50:00,59.7,59.7,59.64,59.66,12759.0,48.329,48.329,48.2804,48.2966,12759.0
2019-05-15 12:55:00,59.66,59.67,59.62,59.67,9843.0,48.2966,48.3047,48.2642,48.3047,9843.0
2019-05-15 13:00:00,59.67,59.68,59.55,59.57,19696.0,48.3047,48.3128,48.2076,48.2238,19696.0
2019-05-15 13:05:00,59.55,59.56,59.51,59.54,14908.0,48.2076,48.2157,48.1752,48.1995,14908.0
2019-05-15 13:10:00,59.54,59.57,59.53,59.54,8709.0,48.1995,48.2238,48.1914,48.1995,8709.0
2019-05-15 13:15:00,59.54,59.56,59.5,59.52,9218.0,48.1995,48.2157,48.1671,48.1833,9218.0
2019-05-15 13:20:00,59.52,59.52,59.47,59.49,8559.0,48.1833,48.1833,48.1428,48.159,8559.0
2019-05-15 13:25:00,59.49,59.53,59.49,59.5,6181.0,48.159,48.1914,48.159,48.1671,6181.0
2019-05-15 13:30:00,59.49,59.49,59.46,59.49,7992.0,48.159,48.159,48.1347,48.159,7992.0
2019-05-15 13:35:00,59.49,59.51,59.48,59.5,9138.0,48.159,48.1752,48.1509,48.1671,9138.0
2019-05-15 13:40:00,59.49,59.51,59.46,59.47,9879.0,48.159,48.1752,48.1347,48.1428,9879.0
2019-05-15 13:45:00,59.47,59.5,59.46,59.49,9924.0,48.1428,48.1671,48.1347,48.159,9924.0
2019-05-15 13:50:00,59.5,59.52,59.45,59.47,10151.0,48.1671,48.1833,48.1266,48.1428,10151.0
2019-05-15 13:55:00,59.47,59.5,59.46,59.5,9085.0,48.1428,48.1671,48.1347,48.1671,9085.0
2019-05-15 14:00:00,59.49,59.53,59.49,59.53,7665.0,48.159,48.1914,48.159,48.1914,7665.0
2019-05-15 14:05:00,59.53,59.55,59.49,59.49,10981.0,48.1914,48.2076,48.159,48.159,10981.0
2019-05-15 14:10:00,59.5,59.52,59.49,59.52,8459.0,48.1671,48.1833,48.159,48.1833,8459.0
2019-05-15 14:15:00,59.53,59.54,59.51,59.54,5405.0,48.1914,48.1995,48.1752,48.1995,5405.0
2019-05-15 14:20:00,59.54,59.54,59.5,59.51,10680.0,48.1995,48.1995,48.1671,48.1752,10680.0
2019-05-15 14:25:00,59.51,59.52,59.46,59.49,12011.0,48.1752,48.1833,48.1347,48.159,12011.0
2019-05-15 14:30:00,59.49,59.54,59.47,59.47,13487.0,48.159,48.1995,48.1428,48.1428,13487.0
2019-05-15 14:35:00,59.48,59.57,59.47,59.57,6411.0,48.1509,48.2238,48.1428,48.2238,6411.0
2019-05-15 14:40:00,59.58,59.64,59.58,59.61,9014.0,48.2318,48.2804,48.2318,48.2561,9014.0
2019-05-15 14:45:00,59.6,59.65,59.59,59.62,9906.0,48.248,48.2885,48.2399,48.2642,9906.0
2019-05-15 14:50:00,59.62,59.63,59.6,59.6,9734.0,48.2642,48.2723,48.248,48.248,9734.0
2019-05-15 14:55:00,59.6,59.61,59.57,59.6,9527.0,48.248,48.2561,48.2238,48.248,9527.0
2019-05-15 15:00:00,59.58,59.58,59.53,59.56,10218.0,48.2318,48.2318,48.1914,48.2157,10218.0
2019-05-15 15:05:00,59.55,59.59,59.52,59.52,10252.0,48.2076,48.2399,48.1833,48.1833,10252.0
2019-05-15 15:10:00,59.53,59.56,59.53,59.55,11324.0,48.1914,48.2157,48.1914,48.2076,11324.0
2019-05-15 15:15:00,59.56,59.58,59.54,59.58,17098.0,48.2157,48.2318,48.1995,48.2318,17098.0
2019-05-15 15:20:00,59.58,59.59,59.54,59.57,22654.0,48.2318,48.2399,48.1995,48.2238,22654.0
2019-05-15 15:25:00,59.57,59.58,59.54,59.55,17383.0,48.2238,48.2318,48.1995,48.2076,17383.0
2019-05-15 15:30:00,59.55,59.57,59.53,59.55,20372.0,48.2076,48.2238,48.1914,48.2076,20372.0
2019-05-15 15:35:00,59.55,59.58,59.47,59.5,21819.0,48.2076,48.2318,48.1428,48.1671,21819.0
2019-05-15 15:40:00,59.49,59.5,59.44,59.46,20000.0,48.159,48.1671,48.1185,48.1347,20000.0
2019-05-15 15:45:00,59.45,59.48,59.4,59.42,23271.0,48.1266,48.1509,48.0861,48.1023,23271.0
2019-05-15 15:50:00,59.41,59.42,59.34,59.35,41280.0,48.0942,48.1023,48.0376,48.0457,41280.0
2019-05-15 15:55:00,59.36,59.42,59.3,59.36,136117.0,48.0537,48.1023,48.0052,48.0537,136117.0
2019-05-16 09:30:00,59.31,59.54,59.17,59.54,28240.0,48.0133,48.1995,47.8999,48.1995,28240.0
2019-05-16 09:35:00,59.55,59.72,59.47,59.68,16958.0,48.2076,48.3452,48.1428,48.3128,16958.0
2019-05-16 09:40:00,59.7,59.83,59.65,59.77,20790.0,48.329,48.4342,48.2885,48.3857,20790.0
2019-05-16 09:45:00,59.77,59.93,59.72,59.93,12224.0,48.3857,48.5152,48.3452,48.5152,12224.0
2019-05-16 09:50:00,59.92,60.05,59.92,59.98,18734.0,48.5071,48.6123,48.5071,48.5557,18734.0
2019-05-16 09:55:00,59.98,60.06,59.94,60.0,11454.0,48.5557,48.6204,48.5233,48.5718,11454.0
2019-05-16 10:00:00,60.0,60.1,59.99,60.08,9201.0,48.5718,48.6528,48.5638,48.6366,9201.0
2019-05-16 10:05:00,60.09,60.12,60.04,60.08,8666.0,48.6447,48.669,48.6042,48.6366,8666.0
2019-05-16 10:10:00,60.1,60.32,60.1,60.28,69059.0,48.6528,48.8309,48.6528,48.7985,69059.0
2019-05-16 10:15:00,60.28,60.28,60.16,60.16,7226.0,48.7985,48.7985,48.7014,48.7014,7226.0
2019-05-16 10:20:00,60.16,60.21,60.16,60.17,8222.0,48.7014,48.7419,48.7014,48.7095,8222.0
2019-05-16 10:25:00,60.17,60.26,60.16,60.23,9025.0,48.7095,48.7823,48.7014,48.758,9025.0
2019-05-16 10:30:00,60.21,60.21,60.13,60.2,9116.0,48.7419,48.7419,48.6771,48.7338,9116.0
2019-05-16 10:35:00,60.22,60.29,60.21,60.28,7502.0,48.7499,48.8066,48.7419,48.7985,7502.0
2019-05-16 10:40:00,60.27,60.28,60.14,60.16,7005.0,48.7904,48.7985,48.6852,48.7014,7005.0
2019-05-16 10:45:00,60.18,60.18,60.05,60.13,16608.0,48.7176,48.7176,48.6123,48.6771,16608.0
2019-05-16 10:50:00,60.14,60.19,60.11,60.18,5719.0,48.6852,48.7257,48.6609,48.7176,5719.0
2019-05-16 10:55:00,60.18,60.2,60.16,60.2,7043.0,48.7176,48.7338,48.7014,48.7338,7043.0
2019-05-16 11:00:00,60.19,60.23,60.17,60.19,13082.0,48.7257,48.758,48.7095,48.7257,13082.0
2019-05-16 11:05:00,60.18,60.18,60.13,60.15,5900.0,48.7176,48.7176,48.6771,48.6933,5900.0
2019-05-16 11:10:00,60.15,60.15,60.1,60.13,4139.0,48.6933,48.6933,48.6528,48.6771,4139.0
2019-05-16 11:15:00,60.14,60.2,60.13,60.15,11341.0,48.6852,48.7338,48.6771,48.6933,11341.0
2019-05-16 11:20:00,60.15,60.25,60.15,60.15,15659.0,48.6933,48.7742,48.6933,48.6933,15659.0
2019-05-16 11:25:00,60.15,60.16,60.1,60.12,10297.0,48.6933,48.7014,48.6528,48.669,10297.0
2019-05-16 11:30:00,60.12,60.12,60.07,60.12,9784.0,48.669,48.669,48.6285,48.669,9784.0
2019-05-16 11:35:00,60.13,60.13,60.07,60.1,14254.0,48.6771,48.6771,48.6285,48.6528,14254.0
2019-05-16 11:40:00,60.11,60.15,60.1,60.13,6548.0,48.6609,48.6933,48.6528,48.6771,6548.0
2019-05-16 11:45:00,60.12,60.13,60.09,60.11,10178.0,48.669,48.6771,48.6447,48.6609,10178.0
2019-05-16 11:50:00,60.11,60.12,60.08,60.12,12171.0,48.6609,48.669,48.6366,48.669,12171.0
2019-05-16 11:55:00,60.12,60.14,60.08,60.08,6372.0,48.669,48.6852,48.6366,48.6366,6372.0
2019-05-16 12:00:00,60.09,60.14,60.07,60.13,14459.0,48.6447,48.6852,48.6285,48.6771,14459.0
2019-05-16 12:05:00,60.12,60.19,60.12,60.19,6978.0,48.669,48.7257,48.669,48.7257,6978.0
2019-05-16 12:10:00,60.2,60.2,60.15,60.16,8217.0,48.7338,48.7338,48.6933,48.7014,8217.0
2019-05-16 12:15:00,60.17,60.22,60.16,60.21,5802.0,48.7095,48.7499,48.7014,48.7419,5802.0
2019-05-16 12:20:00,60.21,60.23,60.18,60.18,7663.0,48.7419,48.758,48.7176,48.7176,7663.0
2019-05-16 12:25:00,60.19,60.25,60.18,60.22,9777.0,48.7257,48.7742,48.7176,48.7499,9777.0
2019-05-16 12:30:00,60.21,60.21,60.11,60.12,9914.0,48.7419,48.7419,48.6609,48.669,9914.0
2019-05-16 12:35:00,60.11,60.12,60.02,60.07,12349.0,48.6609,48.669,48.588,48.6285,12349.0
2019-05-16 12:40:00,60.07,60.09,60.02,60.04,6687.0,48.6285,48.6447,48.588,48.6042,6687.0
2019-05-16 12:45:00,60.03,60.03,59.95,59.97,5366.0,48.5961,48.5961,48.5314,48.5476,5366.0
2019-05-16 12:50:00,59.96,60.0,59.96,59.99,7341.0,48.5395,48.5718,48.5395,48.5638,7341.0
2019-05-16 12:55:00,60.0,60.0,59.96,59.96,6882.0,48.5718,48.5718,48.5395,48.5395,6882.0
2019-05-16 13:00:00,59.97,60.03,59.97,60.01,8812.0,48.5476,48.5961,48.5476,48.5799,8812.0
2019-05-16 13:05:00,60.0,60.02,59.99,60.0,4784.0,48.5718,48.588,48.5638,48.5718,4784.0
2019-05-16 13:10:00,60.0,60.02,59.99,60.0,7266.0,48.5718,48.588,48.5638,48.5718,7266.0
2019-05-16 13:15:00,60.01,60.06,60.01,60.06,4779.0,48.5799,48.6204,48.5799,48.6204,4779.0
2019-05-16 13:20:00,60.07,60.08,59.99,60.0,6538.0,48.6285,48.6366,48.5638,48.5718,6538.0
2019-05-16 13:25:00,60.01,60.01,59.96,59.98,4738.0,48.5799,48.5799,48.5395,48.5557,4738.0
2019-05-16 13:30:00,59.97,60.0,59.94,59.99,6076.0,48.5476,48.5718,48.5233,48.5638,6076.0
2019-05-16 13:35:00,59.98,59.98,59.91,59.92,5121.0,48.5557,48.5557,48.499,48.5071,5121.0
2019-05-16 13:40:00,59.91,59.94,59.9,59.93,4699.0,48.499,48.5233,48.4909,48.5152,4699.0
2019-05-16 13:45:00,59.92,59.96,59.9,59.96,10716.0,48.5071,48.5395,48.4909,48.5395,10716.0
2019-05-16 13:50:00,59.96,59.98,59.94,59.94,6252.0,48.5395,48.5557,48.5233,48.5233,6252.0
2019-05-16 13:55:00,59.93,59.98,59.93,59.96,5456.0,48.5152,48.5557,48.5152,48.5395,5456.0
2019-05-16 14:00:00,59.96,60.01,59.96,60.01,3834.0,48.5395,48.5799,48.5395,48.5799,3834.0
2019-05-16 14:05:00,60.0,60.02,59.98,59.99,4595.0,48.5718,48.588,48.5557,48.5638,4595.0
2019-05-16 14:10:00,59.99,60.01,59.95,60.01,5744.0,48.5638,48.5799,48.5314,48.5799,5744.0
2019-05-16 14:15:00,60.01,60.04,59.99,60.0,4586.0,48.5799,48.6042,48.5638,48.5718,4586.0
2019-05-16 14:20:00,60.0,60.03,60.0,60.02,3991.0,48.5718,48.5961,48.5718,48.588,3991.0
2019-05-16 14:25:00,60.02,60.09,60.01,60.07,8088.0,48.588,48.6447,48.5799,48.6285,8088.0
2019-05-16 14:30:00,60.07,60.1,60.06,60.07,2574.0,48.6285,48.6528,48.6204,48.6285,2574.0
2019-05-16 14:35:00,60.07,60.12,60.07,60.11,7275.0,48.6285,48.669,48.6285,48.6609,7275.0
2019-05-16 14:40:00,60.1,60.1,60.04,60.04,3667.0,48.6528,48.6528,48.6042,48.6042,3667.0
2019-05-16 14:45:00,60.03,60.06,60.03,60.05,6547.0,48.5961,48.6204,48.5961,48.6123,6547.0
2019-05-16 14:50:00,60.05,60.06,60.03,60.03,6567.0,48.6123,48.6204,48.5961,48.5961,6567.0
2019-05-16 14:55:00,60.04,60.04,60.01,60.04,5882.0,48.6042,48.6042,48.5799,48.6042,5882.0
2019-05-16 15:00:00,60.04,60.06,60.0,60.04,30361.0,48.6042,48.6204,48.5718,48.6042,30361.0
2019-05-16 15:05:00,60.03,60.05,60.0,60.02,39132.0,48.5961,48.6123,48.5718,48.588,39132.0
2019-05-16 15:10:00,60.02,60.07,60.01,60.07,21638.0,48.588,48.6285,48.5799,48.6285,21638.0
2019-05-16 15:15:00,60.07,60.11,60.04,60.11,40361.0,48.6285,48.6609,48.6042,48.6609,40361.0
2019-05-16 15:20:00,60.1,60.12,60.07,60.1,29910.0,48.6528,48.669,48.6285,48.6528,29910.0
2019-05-16 15:25:00,60.09,60.1,60.03,60.07,22563.0,48.6447,48.6528,48.5961,48.6285,22563.0
2019-05-16 15:30:00,60.06,60.07,59.96,59.97,15678.0,48.6204,48.6285,48.5395,48.5476,15678.0
2019-05-16 15:35:00,59.97,59.99,59.88,59.89,24137.0,48.5476,48.5638,48.4747,48.4828,24137.0
2019-05-16 15:40:00,59.89,59.9,59.82,59.85,25281.0,48.4828,48.4909,48.4261,48.4504,25281.0
2019-05-16 15:45:00,59.85,60.02,59.84,59.98,36473.0,48.4504,48.588,48.4423,48.5557,36473.0
2019-05-16 15:50:00,59.97,60.02,59.9,60.0,55915.0,48.5476,48.588,48.4909,48.5718,55915.0
2019-05-16 15:55:00,59.99,60.12,59.98,60.06,126764.0,48.5638,48.669,48.5557,48.6204,126764.0
2019-05-17 09:30:00,59.73,60.0,59.73,59.93,79128.0,48.3533,48.5718,48.3533,48.5152,79128.0
2019-05-17 09:35:00,59.93,60.03,59.85,59.98,5773.0,48.5152,48.5961,48.4504,48.5557,5773.0
2019-05-17 09:40:00,59.98,60.08,59.95,60.0,10666.0,48.5557,48.6366,48.5314,48.5718,10666.0
2019-05-17 09:45:00,60.0,60.1,59.99,60.08,9406.0,48.5718,48.6528,48.5638,48.6366,9406.0
2019-05-17 09:50:00,60.09,60.21,60.09,60.13,14210.0,48.6447,48.7419,48.6447,48.6771,14210.0
2019-05-17 09:55:00,60.13,60.13,60.06,60.08,2300.0,48.6771,48.6771,48.6204,48.6366,2300.0
2019-05-17 10:00:00,60.09,60.11,60.05,60.1,8485.0,48.6447,48.6609,48.6123,48.6528,8485.0
2019-05-17 10:05:00,60.13,60.15,60.04,60.15,5475.0,48.6771,48.6933,48.6042,48.6933,5475.0
2019-05-17 10:10:00,60.11,60.16,60.09,60.13,3184.0,48.6609,48.7014,48.6447,48.6771,3184.0
2019-05-17 10:15:00,60.11,60.19,60.08,60.08,5101.0,48.6609,48.7257,48.6366,48.6366,5101.0
2019-05-17 10:20:00,60.09,60.18,60.08,60.18,3868.0,48.6447,48.7176,48.6366,48.7176,3868.0
2019-05-17 10:25:00,60.19,60.21,60.11,60.11,3617.0,48.7257,48.7419,48.6609,48.6609,3617.0
2019-05-17 10:30:00,60.11,60.16,60.1,60.16,2672.0,48.6609,48.7014,48.6528,48.7014,2672.0
2019-05-17 10:35:00,60.14,60.15,60.08,60.08,4943.0,48.6852,48.6933,48.6366,48.6366,4943.0
2019-05-17 10:40:00,60.1,60.15,60.08,60.11,6359.0,48.6528,48.6933,48.6366,48.6609,6359.0
2019-05-17 10:45:00,60.12,60.18,60.12,60.18,4779.0,48.669,48.7176,48.669,48.7176,4779.0
2019-05-17 10:50:00,60.19,60.26,60.17,60.2,6354.0,48.7257,48.7823,48.7095,48.7338,6354.0
2019-05-17 10:55:00,60.2,60.26,60.18,60.22,10725.0,48.7338,48.7823,48.7176,48.7499,10725.0
2019-05-17 11:00:00,60.21,60.21,60.12,60.16,11957.0,48.7419,48.7419,48.669,48.7014,11957.0
2019-05-17 11:05:00,60.17,60.29,60.17,60.25,4834.0,48.7095,48.8066,48.7095,48.7742,4834.0
2019-05-17 11:10:00,60.25,60.27,60.24,60.27,3573.0,48.7742,48.7904,48.7661,48.7904,3573.0
2019-05-17 11:15:00,60.26,60.26,60.21,60.22,5303.0,48.7823,48.7823,48.7419,48.7499,5303.0
2019-05-17 11:20:00,60.23,60.25,60.21,60.24,7471.0,48.758,48.7742,48.7419,48.7661,7471.0
2019-05-17 11:25:00,60.25,60.3,60.25,60.26,5748.0,48.7742,48.8147,48.7742,48.7823,5748.0
2019-05-17 11:30:00,60.27,60.34,60.27,60.28,11250.0,48.7904,48.8471,48.7904,48.7985,11250.0
2019-05-17 11:35:00,60.25,60.27,60.21,60.21,6442.0,48.7742,48.7904,48.7419,48.7419,6442.0
2019-05-17 11:40:00,60.21,60.21,60.14,60.2,7265.0,48.7419,48.7419,48.6852,48.7338,7265.0
2019-05-17 11:45:00,60.2,60.25,60.18,60.23,4670.0,48.7338,48.7742,48.7176,48.758,4670.0
2019-05-17 11:50:00,60.22,60.24,60.19,60.23,4798.0,48.7499,48.7661,48.7257,48.758,4798.0
2019-05-17 11:55:00,60.24,60.25,60.21,60.23,4133.0,48.7661,48.7742,48.7419,48.758,4133.0
2019-05-17 12:00:00,60.23,60.23,60.17,60.2,3806.0,48.758,48.758,48.7095,48.7338,3806.0
2019-05-17 12:05:00,60.2,60.2,60.13,60.19,3231.0,48.7338,48.7338,48.6771,48.7257,3231.0
2019-05-17 12:10:00,60.18,60.22,60.15,60.19,5249.0,48.7176,48.7499,48.6933,48.7257,5249.0
2019-05-17 12:15:00,60.2,60.22,60.19,60.19,3365.0,48.7338,48.7499,48.7257,48.7257,3365.0
2019-05-17 12:20:00,60.19,60.24,60.18,60.24,4242.0,48.7257,48.7661,48.7176,48.7661,4242.0
2019-05-17 12:25:00,60.23,60.24,60.2,60.22,4728.0,48.758,48.7661,48.7338,48.7499,4728.0
2019-05-17 12:30:00,60.21,60.23,60.19,60.22,2739.0,48.7419,48.758,48.7257,48.7499,2739.0
2019-05-17 12:35:00,60.22,60.23,60.2,60.2,10922.0,48.7499,48.758,48.7338,48.7338,10922.0
2019-05-17 12:40:00,60.21,60.26,60.2,60.23,13107.0,48.7419,48.7823,48.7338,48.758,13107.0
2019-05-17 12:45:00,60.22,60.23,60.16,60.18,6008.0,48.7499,48.758,48.7014,48.7176,6008.0
2019-05-17 12:50:00,60.19,60.22,60.18,60.21,6006.0,48.7257,48.7499,48.7176,48.7419,6006.0
2019-05-17 12:55:00,60.22,60.22,60.14,60.19,6364.0,48.7499,48.7499,48.6852,48.7257,6364.0
2019-05-17 13:00:00,60.19,60.25,60.18,60.25,21823.0,48.7257,48.7742,48.7176,48.7742,21823.0
2019-05-17 13:05:00,60.25,60.28,60.23,60.28,13496.0,48.7742,48.7985,48.758,48.7985,13496.0
2019-05-17 13:10:00,60.28,60.28,60.24,60.26,9365.0,48.7985,48.7985,48.7661,48.7823,9365.0
2019-05-17 13:15:00,60.27,60.28,60.25,60.26,7885.0,48.7904,48.7985,48.7742,48.7823,7885.0
2019-05-17 13:20:00,60.26,60.27,60.2,60.22,10627.0,48.7823,48.7904,48.7338,48.7499,10627.0
2019-05-17 13:25:00,60.22,60.26,60.22,60.25,5370.0,48.7499,48.7823,48.7499,48.7742,5370.0
2019-05-17 13:30:00,60.25,60.26,60.22,60.26,9334.0,48.7742,48.7823,48.7499,48.7823,9334.0
2019-05-17 13:35:00,60.27,60.37,60.26,60.37,46265.0,48.7904,48.8714,48.7823,48.8714,46265.0
2019-05-17 13:40:00,60.37,60.45,60.36,60.45,27123.0,48.8714,48.9361,48.8633,48.9361,27123.0
2019-05-17 13:45:00,60.45,60.45,60.39,60.41,7052.0,48.9361,48.9361,48.8876,48.9038,7052.0
2019-05-17 13:50:00,60.4,60.42,60.38,60.42,2631.0,48.8957,48.9119,48.8795,48.9119,2631.0
2019-05-17 13:55:00,60.42,60.43,60.4,60.43,8246.0,48.9119,48.9199,48.8957,48.9199,8246.0
2019-05-17 14:00:00,60.43,60.43,60.38,60.41,11630.0,48.9199,48.9199,48.8795,48.9038,11630.0
2019-05-17 14:05:00,60.41,60.42,60.38,60.42,4681.0,48.9038,48.9119,48.8795,48.9119,4681.0
2019-05-17 14:10:00,60.42,60.42,60.37,60.39,8339.0,48.9119,48.9119,48.8714,48.8876,8339.0
2019-05-17 14:15:00,60.38,60.39,60.35,60.39,8244.0,48.8795,48.8876,48.8552,48.8876,8244.0
2019-05-17 14:20:00,60.38,60.42,60.37,60.4,13979.0,48.8795,48.9119,48.8714,48.8957,13979.0
2019-05-17 14:25:00,60.39,60.41,60.38,60.4,8652.0,48.8876,48.9038,48.8795,48.8957,8652.0
2019-05-17 14:30:00,60.4,60.41,60.38,60.38,6228.0,48.8957,48.9038,48.8795,48.8795,6228.0
2019-05-17 14:35:00,60.37,60.44,60.37,60.43,6820.0,48.8714,48.928,48.8714,48.9199,6820.0
2019-05-17 14:40:00,60.43,60.47,60.41,60.44,6274.0,48.9199,48.9523,48.9038,48.928,6274.0
2019-05-17 14:45:00,60.43,60.52,60.42,60.52,18987.0,48.9199,48.9928,48.9119,48.9928,18987.0
2019-05-17 14:50:00,60.52,60.52,60.49,60.51,12932.0,48.9928,48.9928,48.9685,48.9847,12932.0
2019-05-17 14:55:00,60.51,60.52,60.49,60.5,9480.0,48.9847,48.9928,48.9685,48.9766,9480.0
2019-05-17 15:00:00,60.5,60.53,60.49,60.51,44769.0,48.9766,49.0009,48.9685,48.9847,44769.0
2019-05-17 15:05:00,60.5,60.51,60.49,60.5,47679.0,48.9766,48.9847,48.9685,48.9766,47679.0
2019-05-17 15:10:00,60.5,60.55,60.49,60.52,28288.0,48.9766,49.0171,48.9685,48.9928,28288.0
2019-05-17 15:15:00,60.52,60.58,60.49,60.53,22625.0,48.9928,49.0414,48.9685,49.0009,22625.0
2019-05-17 15:20:00,60.54,60.57,60.49,60.53,12496.0,49.009,49.0333,48.9685,49.0009,12496.0
2019-05-17 15:25:00,60.52,60.58,60.51,60.58,8708.0,48.9928,49.0414,48.9847,49.0414,8708.0
2019-05-17 15:30:00,60.58,60.58,60.44,60.47,20126.0,49.0414,49.0414,48.928,48.9523,20126.0
2019-05-17 15:35:00,60.48,60.48,60.39,60.4,21382.0,48.9604,48.9604,48.8876,48.8957,21382.0
2019-05-17 15:40:00,60.4,60.49,60.35,60.46,28030.0,48.8957,48.9685,48.8552,48.9442,28030.0
2019-05-17 15:45:00,60.47,60.49,60.38,60.46,49010.0,48.9523,48.9685,48.8795,48.9442,49010.0
2019-05-17 15:50:00,60.46,60.51,60.41,60.43,45797.0,48.9442,48.9847,48.9038,48.9199,45797.0
2019-05-17 15:55:00,60.43,60.5,60.38,60.43,110763.0,48.9199,48.9766,48.8795,48.9199,110763.0
2019-05-20 09:30:00,60.6,60.69,60.54,60.66,21254.0,49.0576,49.1304,49.009,49.1061,21254.0
2019-05-20 09:35:00,60.76,60.83,60.68,60.77,18664.0,49.1871,49.2438,49.1223,49.1952,18664.0
2019-05-20 09:40:00,60.75,60.79,60.69,60.72,8489.0,49.179,49.2114,49.1304,49.1547,8489.0
2019-05-20 09:45:00,60.71,60.76,60.69,60.69,13648.0,49.1466,49.1871,49.1304,49.1304,13648.0
2019-05-20 09:50:00,60.71,60.78,60.68,60.74,11508.0,49.1466,49.2033,49.1223,49.1709,11508.0
2019-05-20 09:55:00,60.74,60.79,60.68,60.78,9830.0,49.1709,49.2114,49.1223,49.2033,9830.0
2019-05-20 10:00:00,60.76,60.89,60.76,60.89,20513.0,49.1871,49.2923,49.1871,49.2923,20513.0
2019-05-20 10:05:00,60.9,60.96,60.88,60.94,15018.0,49.3004,49.349,49.2842,49.3328,15018.0
2019-05-20 10:10:00,60.96,61.03,60.95,60.98,29860.0,49.349,49.4057,49.3409,49.3652,29860.0
2019-05-20 10:15:00,60.96,60.96,60.87,60.9,10129.0,49.349,49.349,49.2761,49.3004,10129.0
2019-05-20 10:20:00,60.89,60.96,60.85,60.93,11942.0,49.2923,49.349,49.26,49.3247,11942.0
2019-05-20 10:25:00,60.92,60.94,60.87,60.9,10711.0,49.3166,49.3328,49.2761,49.3004,10711.0
2019-05-20 10:30:00,60.91,60.93,60.87,60.92,16973.0,49.3085,49.3247,49.2761,49.3166,16973.0
2019-05-20 10:35:00,60.91,60.91,60.85,60.87,12547.0,49.3085,49.3085,49.26,49.2761,12547.0
2019-05-20 10:40:00,60.87,60.94,60.87,60.93,16942.0,49.2761,49.3328,49.2761,49.3247,16942.0
2019-05-20 10:45:00,60.95,60.95,60.85,60.89,20089.0,49.3409,49.3409,49.26,49.2923,20089.0
2019-05-20 10:50:00,60.9,60.9,60.82,60.83,5900.0,49.3004,49.3004,49.2357,49.2438,5900.0
2019-05-20 10:55:00,60.83,60.85,60.8,60.82,9011.0,49.2438,49.26,49.2195,49.2357,9011.0
2019-05-20 11:00:00,60.83,60.89,60.82,60.89,8752.0,49.2438,49.2923,49.2357,49.2923,8752.0
2019-05-20 11:05:00,60.88,60.89,60.84,60.87,7749.0,49.2842,49.2923,49.2519,49.2761,7749.0
2019-05-20 11:10:00,60.87,60.88,60.81,60.81,6140.0,49.2761,49.2842,49.2276,49.2276,6140.0
2019-05-20 11:15:00,60.83,60.89,60.82,60.85,5111.0,49.2438,49.2923,49.2357,49.26,5111.0
2019-05-20 11:20:00,60.85,60.87,60.81,60.82,12030.0,49.26,49.2761,49.2276,49.2357,12030.0
2019-05-20 11:25:00,60.83,60.86,60.78,60.8,10364.0,49.2438,49.268,49.2033,49.2195,10364.0
2019-05-20 11:30:00,60.79,60.82,60.74,60.79,15987.0,49.2114,49.2357,49.1709,49.2114,15987.0
2019-05-20 11:35:00,60.78,60.78,60.69,60.7,5508.0,49.2033,49.2033,49.1304,49.1385,5508.0
2019-05-20 11:40:00,60.68,60.72,60.66,60.72,9127.0,49.1223,49.1547,49.1061,49.1547,9127.0
2019-05-20 11:45:00,60.7,60.72,60.66,60.72,7144.0,49.1385,49.1547,49.1061,49.1547,7144.0
2019-05-20 11:50:00,60.71,60.71,60.62,60.64,8213.0,49.1466,49.1466,49.0738,49.0899,8213.0
2019-05-20 11:55:00,60.64,60.67,60.59,60.61,5202.0,49.0899,49.1142,49.0495,49.0657,5202.0
2019-05-20 12:00:00,60.61,60.63,60.56,60.57,19541.0,49.0657,49.0819,49.0252,49.0333,19541.0
2019-05-20 12:05:00,60.58,60.62,60.56,60.59,10606.0,49.0414,49.0738,49.0252,49.0495,10606.0
2019-05-20 12:10:00,60.59,60.61,60.58,60.59,5700.0,49.0495,49.0657,49.0414,49.0495,5700.0
2019-05-20 12:15:00,60.58,60.62,60.58,60.59,7853.0,49.0414,49.0738,49.0414,49.0495,7853.0
2019-05-20 12:20:00,60.59,60.61,60.55,60.55,6879.0,49.0495,49.0657,49.0171,49.0171,6879.0
2019-05-20 12:25:00,60.56,60.56,60.53,60.53,7969.0,49.0252,49.0252,49.0009,49.0009,7969.0
2019-05-20 12:30:00,60.53,60.53,60.39,60.4,21238.0,49.0009,49.0009,48.8876,48.8957,21238.0
2019-05-20 12:35:00,60.37,60.46,60.37,60.45,7821.0,48.8714,48.9442,48.8714,48.9361,7821.0
2019-05-20 12:40:00,60.46,60.46,60.43,60.44,4138.0,48.9442,48.9442,48.9199,48.928,4138.0
2019-05-20 12:45:00,60.44,60.45,60.38,60.39,7245.0,48.928,48.9361,48.8795,48.8876,7245.0
2019-05-20 12:50:00,60.39,60.43,60.37,60.37,37509.0,48.8876,48.9199,48.8714,48.8714,37509.0
2019-05-20 12:55:00,60.37,60.44,60.35,60.43,33772.0,48.8714,48.928,48.8552,48.9199,33772.0
2019-05-20 13:00:00,60.43,60.45,60.4,60.45,8190.0,48.9199,48.9361,48.8957,48.9361,8190.0
2019-05-20 13:05:00,60.46,60.46,60.4,60.42,7250.0,48.9442,48.9442,48.8957,48.9119,7250.0
2019-05-20 13:10:00,60.42,60.44,60.38,60.44,6365.0,48.9119,48.928,48.8795,48.928,6365.0
2019-05-20 13:15:00,60.44,60.51,60.43,60.5,8040.0,48.928,48.9847,48.9199,48.9766,8040.0
2019-05-20 13:20:00,60.5,60.5,60.46,60.48,22171.0,48.9766,48.9766,48.9442,48.9604,22171.0
2019-05-20 13:25:00,60.46,60.46,60.41,60.45,9189.0,48.9442,48.9442,48.9038,48.9361,9189.0
2019-05-20 13:30:00,60.45,60.48,60.41,60.43,16252.0,48.9361,48.9604,48.9038,48.9199,16252.0
2019-05-20 13:35:00,60.45,60.47,60.43,60.47,4657.0,48.9361,48.9523,48.9199,48.9523,4657.0
2019-05-20 13:40:00,60.46,60.48,60.45,60.48,9267.0,48.9442,48.9604,48.9361,48.9604,9267.0
2019-05-20 13:45:00,60.48,60.5,60.43,60.48,13096.0,48.9604,48.9766,48.9199,48.9604,13096.0
2019-05-20 13:50:00,60.47,60.51,60.46,60.48,5033.0,48.9523,48.9847,48.9442,48.9604,5033.0
2019-05-20 13:55:00,60.47,60.48,60.44,60.46,6900.0,48.9523,48.9604,48.928,48.9442,6900.0
2019-05-20 14:00:00,60.46,60.48,60.44,60.45,5433.0,48.9442,48.9604,48.928,48.9361,5433.0
2019-05-20 14:05:00,60.45,60.53,60.44,60.53,7851.0,48.9361,49.0009,48.928,49.0009,7851.0
2019-05-20 14:10:00,60.52,60.56,60.5,60.52,6729.0,48.9928,49.0252,48.9766,48.9928,6729.0
2019-05-20 14:15:00,60.51,60.52,60.49,60.52,6100.0,48.9847,48.9928,48.9685,48.9928,6100.0
2019-05-20 14:20:00,60.52,60.54,60.5,60.52,6260.0,48.9928,49.009,48.9766,48.9928,6260.0
2019-05-20 14:25:00,60.53,60.53,60.48,60.5,5266.0,49.0009,49.0009,48.9604,48.9766,5266.0
2019-05-20 14:30:00,60.5,60.51,60.43,60.45,9994.0,48.9766,48.9847,48.9199,48.9361,9994.0
2019-05-20 14:35:00,60.44,60.44,60.38,60.4,7038.0,48.928,48.928,48.8795,48.8957,7038.0
2019-05-20 14:40:00,60.4,60.45,60.4,60.42,7109.0,48.8957,48.9361,48.8957,48.9119,7109.0
2019-05-20 14:45:00,60.43,60.43,60.37,60.38,8114.0,48.9199,48.9199,48.8714,48.8795,8114.0
2019-05-20 14:50:00,60.38,60.41,60.34,60.36,7269.0,48.8795,48.9038,48.8471,48.8633,7269.0
2019-05-20 14:55:00,60.36,60.37,60.35,60.36,3881.0,48.8633,48.8714,48.8552,48.8633,3881.0
2019-05-20 15:00:00,60.36,60.39,60.35,60.38,5857.0,48.8633,48.8876,48.8552,48.8795,5857.0
2019-05-20 15:05:00,60.37,60.38,60.32,60.33,7938.0,48.8714,48.8795,48.8309,48.839,7938.0
2019-05-20 15:10:00,60.34,60.36,60.3,60.36,6943.0,48.8471,48.8633,48.8147,48.8633,6943.0
2019-05-20 15:15:00,60.36,60.4,60.33,60.35,10927.0,48.8633,48.8957,48.839,48.8552,10927.0
2019-05-20 15:20:00,60.35,60.35,60.26,60.27,16356.0,48.8552,48.8552,48.7823,48.7904,16356.0
2019-05-20 15:25:00,60.27,60.33,60.24,60.33,10387.0,48.7904,48.839,48.7661,48.839,10387.0
2019-05-20 15:30:00,60.32,60.32,60.21,60.21,27807.0,48.8309,48.8309,48.7419,48.7419,27807.0
2019-05-20 15:35:00,60.21,60.3,60.2,60.3,27382.0,48.7419,48.8147,48.7338,48.8147,27382.0
2019-05-20 15:40:00,60.3,60.3,60.24,60.29,25179.0,48.8147,48.8147,48.7661,48.8066,25179.0
2019-05-20 15:45:00,60.28,60.32,60.26,60.28,35309.0,48.7985,48.8309,48.7823,48.7985,35309.0
2019-05-20 15:50:00,60.29,60.31,60.27,60.28,69676.0,48.8066,48.8228,48.7904,48.7985,69676.0
2019-05-20 15:55:00,60.28,60.42,60.27,60.37,149974.0,48.7985,48.9119,48.7904,48.8714,149974.0
2019-05-21 09:30:00,60.51,60.75,60.36,60.75,51246.0,48.9847,49.179,48.8633,49.179,51246.0
2019-05-21 09:35:00,60.75,60.89,60.71,60.79,18482.0,49.179,49.2923,49.1466,49.2114,18482.0
2019-05-21 09:40:00,60.77,60.8,60.65,60.76,14553.0,49.1952,49.2195,49.098,49.1871,14553.0
2019-05-21 09:45:00,60.75,60.87,60.74,60.79,24835.0,49.179,49.2761,49.1709,49.2114,24835.0
2019-05-21 09:50:00,60.8,60.84,60.69,60.72,11311.0,49.2195,49.2519,49.1304,49.1547,11311.0
2019-05-21 09:55:00,60.72,60.76,60.63,60.65,9683.0,49.1547,49.1871,49.0819,49.098,9683.0
2019-05-21 10:00:00,60.62,60.76,60.6,60.75,19570.0,49.0738,49.1871,49.0576,49.179,19570.0
2019-05-21 10:05:00,60.75,60.78,60.71,60.71,8767.0,49.179,49.2033,49.1466,49.1466,8767.0
2019-05-21 10:10:00,60.71,60.75,60.69,60.7,10163.0,49.1466,49.179,49.1304,49.1385,10163.0
2019-05-21 10:15:00,60.73,60.79,60.7,60.79,6653.0,49.1628,49.2114,49.1385,49.2114,6653.0
2019-05-21 10:20:00,60.79,60.81,60.74,60.77,7619.0,49.2114,49.2276,49.1709,49.1952,7619.0
2019-05-21 10:25:00,60.77,60.81,60.72,60.8,5063.0,49.1952,49.2276,49.1547,49.2195,5063.0
2019-05-21 10:30:00,60.8,60.87,60.79,60.82,5352.0,49.2195,49.2761,49.2114,49.2357,5352.0
2019-05-21 10:35:00,60.82,60.86,60.8,60.8,9334.0,49.2357,49.268,49.2195,49.2195,9334.0
2019-05-21 10:40:00,60.78,60.85,60.78,60.85,4788.0,49.2033,49.26,49.2033,49.26,4788.0
2019-05-21 10:45:00,60.86,60.93,60.83,60.88,8382.0,49.268,49.3247,49.2438,49.2842,8382.0
2019-05-21 10:50:00,60.88,60.92,60.86,60.9,7081.0,49.2842,49.3166,49.268,49.3004,7081.0
2019-05-21 10:55:00,60.88,60.97,60.88,60.93,10935.0,49.2842,49.3571,49.2842,49.3247,10935.0
2019-05-21 11:00:00,60.94,60.94,60.85,60.89,10903.0,49.3328,49.3328,49.26,49.2923,10903.0
2019-05-21 11:05:00,60.9,60.94,60.89,60.93,9572.0,49.3004,49.3328,49.2923,49.3247,9572.0
2019-05-21 11:10:00,60.94,60.97,60.91,60.97,8665.0,49.3328,49.3571,49.3085,49.3571,8665.0
2019-05-21 11:15:00,60.96,61.0,60.95,60.97,7319.0,49.349,49.3814,49.3409,49.3571,7319.0
2019-05-21 11:20:00,60.96,60.99,60.96,60.97,3693.0,49.349,49.3733,49.349,49.3571,3693.0
2019-05-21 11:25:00,60.97,60.97,60.93,60.94,10398.0,49.3571,49.3571,49.3247,49.3328,10398.0
2019-05-21 11:30:00,60.94,60.96,60.93,60.95,4683.0,49.3328,49.349,49.3247,49.3409,4683.0
2019-05-21 11:35:00,60.94,60.95,60.88,60.89,4118.0,49.3328,49.3409,49.2842,49.2923,4118.0
2019-05-21 11:40:00,60.89,60.89,60.84,60.86,6300.0,49.2923,49.2923,49.2519,49.268,6300.0
2019-05-21 11:45:00,60.87,60.87,60.84,60.84,5960.0,49.2761,49.2761,49.2519,49.2519,5960.0
2019-05-21 11:50:00,60.85,60.88,60.83,60.84,17626.0,49.26,49.2842,49.2438,49.2519,17626.0
2019-05-21 11:55:00,60.84,61.12,60.84,61.04,36156.0,49.2519,49.4785,49.2519,49.4138,36156.0
2019-05-21 12:00:00,61.05,61.05,60.89,60.9,17483.0,49.4219,49.4219,49.2923,49.3004,17483.0
2019-05-21 12:05:00,60.89,60.97,60.89,60.93,4367.0,49.2923,49.3571,49.2923,49.3247,4367.0
2019-05-21 12:10:00,60.92,61.0,60.92,61.0,3602.0,49.3166,49.3814,49.3166,49.3814,3602.0
2019-05-21 12:15:00,61.0,61.0,60.92,60.94,5296.0,49.3814,49.3814,49.3166,49.3328,5296.0
2019-05-21 12:20:00,60.94,61.06,60.94,61.02,8190.0,49.3328,49.43,49.3328,49.3976,8190.0
2019-05-21 12:25:00,61.02,61.03,61.0,61.02,5700.0,49.3976,49.4057,49.3814,49.3976,5700.0
2019-05-21 12:30:00,61.03,61.03,60.97,60.99,5116.0,49.4057,49.4057,49.3571,49.3733,5116.0
2019-05-21 12:35:00,60.95,60.98,60.94,60.94,2650.0,49.3409,49.3652,49.3328,49.3328,2650.0
2019-05-21 12:40:00,60.96,60.97,60.93,60.94,4959.0,49.349,49.3571,49.3247,49.3328,4959.0
2019-05-21 12:45:00,60.95,60.97,60.94,60.97,4945.0,49.3409,49.3571,49.3328,49.3571,4945.0
2019-05-21 12:50:00,60.97,60.99,60.96,60.96,4724.0,49.3571,49.3733,49.349,49.349,4724.0
2019-05-21 12:55:00,60.97,61.0,60.96,60.97,4710.0,49.3571,49.3814,49.349,49.3571,4710.0
2019-05-21 13:00:00,60.96,60.97,60.93,60.96,5728.0,49.349,49.3571,49.3247,49.349,5728.0
2019-05-21 13:05:00,60.96,60.96,60.91,60.92,2400.0,49.349,49.349,49.3085,49.3166,2400.0
2019-05-21 13:10:00,60.92,60.94,60.92,60.93,6800.0,49.3166,49.3328,49.3166,49.3247,6800.0
2019-05-21 13:15:00,60.93,60.94,60.89,60.91,6846.0,49.3247,49.3328,49.2923,49.3085,6846.0
2019-05-21 13:20:00,60.9,60.98,60.9,60.95,5151.0,49.3004,49.3652,49.3004,49.3409,5151.0
2019-05-21 13:25:00,60.95,60.96,60.93,60.94,4224.0,49.3409,49.349,49.3247,49.3328,4224.0
2019-05-21 13:30:00,60.93,60.95,60.91,60.94,9068.0,49.3247,49.3409,49.3085,49.3328,9068.0
2019-05-21 13:35:00,60.94,60.94,60.87,60.88,5100.0,49.3328,49.3328,49.2761,49.2842,5100.0
2019-05-21 13:40:00,60.88,60.93,60.87,60.93,6468.0,49.2842,49.3247,49.2761,49.3247,6468.0
2019-05-21 13:45:00,60.93,60.96,60.92,60.96,6549.0,49.3247,49.349,49.3166,49.349,6549.0
2019-05-21 13:50:00,60.96,60.97,60.93,60.94,6110.0,49.349,49.3571,49.3247,49.3328,6110.0
2019-05-21 13:55:00,60.93,60.98,60.92,60.98,6100.0,49.3247,49.3652,49.3166,49.3652,6100.0
2019-05-21 14:00:00,60.98,61.0,60.97,60.98,7790.0,49.3652,49.3814,49.3571,49.3652,7790.0
2019-05-21 14:05:00,60.98,60.99,60.94,60.94,8246.0,49.3652,49.3733,49.3328,49.3328,8246.0
2019-05-21 14:10:00,60.93,60.96,60.92,60.96,8186.0,49.3247,49.349,49.3166,49.349,8186.0
2019-05-21 14:15:00,60.96,60.97,60.92,60.92,6948.0,49.349,49.3571,49.3166,49.3166,6948.0
2019-05-21 14:20:00,60.92,60.92,60.87,60.89,9040.0,49.3166,49.3166,49.2761,49.2923,9040.0
2019-05-21 14:25:00,60.89,60.93,60.87,60.93,9152.0,49.2923,49.3247,49.2761,49.3247,9152.0
2019-05-21 14:30:00,60.93,60.93,60.86,60.87,6122.0,49.3247,49.3247,49.268,49.2761,6122.0
2019-05-21 14:35:00,60.87,60.87,60.81,60.84,5989.0,49.2761,49.2761,49.2276,49.2519,5989.0
2019-05-21 14:40:00,60.84,60.87,60.8,60.83,11214.0,49.2519,49.2761,49.2195,49.2438,11214.0
2019-05-21 14:45:00,60.83,60.87,60.82,60.85,7690.0,49.2438,49.2761,49.2357,49.26,7690.0
2019-05-21 14:50:00,60.85,60.89,60.84,60.85,8213.0,49.26,49.2923,49.2519,49.26,8213.0
2019-05-21 14:55:00,60.84,60.86,60.82,60.84,12084.0,49.2519,49.268,49.2357,49.2519,12084.0
2019-05-21 15:00:00,60.84,60.84,60.79,60.81,12088.0,49.2519,49.2519,49.2114,49.2276,12088.0
2019-05-21 15:05:00,60.81,60.86,60.81,60.81,9401.0,49.2276,49.268,49.2276,49.2276,9401.0
2019-05-21 15:10:00,60.8,60.81,60.75,60.79,11108.0,49.2195,49.2276,49.179,49.2114,11108.0
2019-05-21 15:15:00,60.78,60.81,60.76,60.78,10876.0,49.2033,49.2276,49.1871,49.2033,10876.0
2019-05-21 15:20:00,60.79,60.79,60.71,60.72,12398.0,49.2114,49.2114,49.1466,49.1547,12398.0
2019-05-21 15:25:00,60.72,60.77,60.7,60.76,12556.0,49.1547,49.1952,49.1385,49.1871,12556.0
2019-05-21 15:30:00,60.76,60.8,60.74,60.76,12530.0,49.1871,49.2195,49.1709,49.1871,12530.0
2019-05-21 15:35:00,60.76,60.8,60.76,60.8,13627.0,49.1871,49.2195,49.1871,49.2195,13627.0
2019-05-21 15:40:00,60.8,60.81,60.75,60.76,22832.0,49.2195,49.2276,49.179,49.1871,22832.0
2019-05-21 15:45:00,60.76,60.76,60.67,60.72,26800.0,49.1871,49.1871,49.1142,49.1547,26800.0
2019-05-21 15:50:00,60.71,60.73,60.64,60.64,44324.0,49.1466,49.1628,49.0899,49.0899,44324.0
2019-05-21 15:55:00,60.64,60.73,60.63,60.7,101279.0,49.0899,49.1628,49.0819,49.1385,101279.0
2019-05-22 09:30:00,60.9,60.9,60.69,60.73,20783.0,49.3004,49.3004,49.1304,49.1628,20783.0
2019-05-22 09:35:00,60.7,60.73,60.64,60.7,5100.0,49.1385,49.1628,49.0899,49.1385,5100.0
2019-05-22 09:40:00,60.72,60.8,60.65,60.65,5137.0,49.1547,49.2195,49.098,49.098,5137.0
2019-05-22 09:45:00,60.66,60.67,60.58,60.64,5475.0,49.1061,49.1142,49.0414,49.0899,5475.0
2019-05-22 09:50:00,60.62,60.72,60.62,60.72,7700.0,49.0738,49.1547,49.0738,49.1547,7700.0
2019-05-22 09:55:00,60.71,60.73,60.66,60.68,4099.0,49.1466,49.1628,49.1061,49.1223,4099.0
2019-05-22 10:00:00,60.67,60.79,60.67,60.74,13218.0,49.1142,49.2114,49.1142,49.1709,13218.0
2019-05-22 10:05:00,60.73,60.78,60.7,60.77,6481.0,49.1628,49.2033,49.1385,49.1952,6481.0
2019-05-22 10:10:00,60.78,60.88,60.77,60.84,9029.0,49.2033,49.2842,49.1952,49.2519,9029.0
2019-05-22 10:15:00,60.84,61.0,60.82,60.83,7610.0,49.2519,49.3814,49.2357,49.2438,7610.0
2019-05-22 10:20:00,60.84,60.85,60.81,60.83,5652.0,49.2519,49.26,49.2276,49.2438,5652.0
2019-05-22 10:25:00,60.83,60.9,60.81,60.89,5120.0,49.2438,49.3004,49.2276,49.2923,5120.0
2019-05-22 10:30:00,60.86,60.93,60.86,60.89,3089.0,49.268,49.3247,49.268,49.2923,3089.0
2019-05-22 10:35:00,60.9,60.96,60.88,60.93,5236.0,49.3004,49.349,49.2842,49.3247,5236.0
2019-05-22 10:40:00,60.92,60.93,60.88,60.88,4772.0,49.3166,49.3247,49.2842,49.2842,4772.0
2019-05-22 10:45:00,60.88,60.89,60.82,60.82,4405.0,49.2842,49.2923,49.2357,49.2357,4405.0
2019-05-22 10:50:00,60.83,60.84,60.81,60.83,2800.0,49.2438,49.2519,49.2276,49.2438,2800.0
2019-05-22 10:55:00,60.83,60.91,60.83,60.91,5275.0,49.2438,49.3085,49.2438,49.3085,5275.0
2019-05-22 11:00:00,60.92,60.92,60.87,60.9,6331.0,49.3166,49.3166,49.2761,49.3004,6331.0
2019-05-22 11:05:00,60.91,60.93,60.89,60.9,4325.0,49.3085,49.3247,49.2923,49.3004,4325.0
2019-05-22 11:10:00,60.89,60.96,60.88,60.93,4834.0,49.2923,49.349,49.2842,49.3247,4834.0
2019-05-22 11:15:00,60.93,60.94,60.88,60.89,4087.0,49.3247,49.3328,49.2842,49.2923,4087.0
2019-05-22 11:20:00,60.9,60.93,60.89,60.93,5887.0,49.3004,49.3247,49.2923,49.3247,5887.0
2019-05-22 11:25:00,60.94,60.98,60.94,60.98,2779.0,49.3328,49.3652,49.3328,49.3652,2779.0
2019-05-22 11:30:00,60.98,60.98,60.94,60.95,4204.0,49.3652,49.3652,49.3328,49.3409,4204.0
2019-05-22 11:35:00,60.95,60.98,60.94,60.95,2953.0,49.3409,49.3652,49.3328,49.3409,2953.0
2019-05-22 11:40:00,60.95,60.97,60.95,60.96,3304.0,49.3409,49.3571,49.3409,49.349,3304.0
2019-05-22 11:45:00,60.96,60.99,60.95,60.97,3924.0,49.349,49.3733,49.3409,49.3571,3924.0
2019-05-22 11:50:00,60.97,60.98,60.95,60.97,3435.0,49.3571,49.3652,49.3409,49.3571,3435.0
2019-05-22 11:55:00,60.98,61.01,60.97,61.01,4857.0,49.3652,49.3895,49.3571,49.3895,4857.0
2019-05-22 12:00:00,61.0,61.05,60.95,61.03,7504.0,49.3814,49.4219,49.3409,49.4057,7504.0
2019-05-22 12:05:00,61.04,61.04,61.0,61.02,2926.0,49.4138,49.4138,49.3814,49.3976,2926.0
2019-05-22 12:10:00,61.02,61.03,60.97,61.0,4589.0,49.3976,49.4057,49.3571,49.3814,4589.0
2019-05-22 12:15:00,61.0,61.04,60.98,61.01,6856.0,49.3814,49.4138,49.3652,49.3895,6856.0
2019-05-22 12:20:00,61.02,61.08,61.02,61.05,4328.0,49.3976,49.4461,49.3976,49.4219,4328.0
2019-05-22 12:25:00,61.05,61.06,61.01,61.04,3835.0,49.4219,49.43,49.3895,49.4138,3835.0
2019-05-22 12:30:00,61.05,61.05,61.02,61.04,3700.0,49.4219,49.4219,49.3976,49.4138,3700.0
2019-05-22 12:35:00,61.04,61.05,61.03,61.04,4501.0,49.4138,49.4219,49.4057,49.4138,4501.0
2019-05-22 12:40:00,61.04,61.04,61.01,61.04,3326.0,49.4138,49.4138,49.3895,49.4138,3326.0
2019-05-22 12:45:00,61.03,61.05,61.02,61.03,4103.0,49.4057,49.4219,49.3976,49.4057,4103.0
2019-05-22 12:50:00,61.02,61.05,61.02,61.04,3647.0,49.3976,49.4219,49.3976,49.4138,3647.0
2019-05-22 12:55:00,61.05,61.07,61.05,61.07,3636.0,49.4219,49.438,49.4219,49.438,3636.0
2019-05-22 13:00:00,61.06,61.06,61.03,61.03,6679.0,49.43,49.43,49.4057,49.4057,6679.0
2019-05-22 13:05:00,61.02,61.04,60.99,61.03,4172.0,49.3976,49.4138,49.3733,49.4057,4172.0
2019-05-22 13:10:00,61.04,61.06,61.03,61.06,4260.0,49.4138,49.43,49.4057,49.43,4260.0
2019-05-22 13:15:00,61.05,61.09,61.05,61.07,3678.0,49.4219,49.4542,49.4219,49.438,3678.0
2019-05-22 13:20:00,61.07,61.09,61.04,61.09,9464.0,49.438,49.4542,49.4138,49.4542,9464.0
2019-05-22 13:25:00,61.09,61.13,61.09,61.12,10960.0,49.4542,49.4866,49.4542,49.4785,10960.0
2019-05-22 13:30:00,61.12,61.12,61.06,61.07,4103.0,49.4785,49.4785,49.43,49.438,4103.0
2019-05-22 13:35:00,61.07,61.09,61.07,61.09,3922.0,49.438,49.4542,49.438,49.4542,3922.0
2019-05-22 13:40:00,61.09,61.1,61.07,61.1,4746.0,49.4542,49.4623,49.438,49.4623,4746.0
2019-05-22 13:45:00,61.1,61.1,61.05,61.06,15498.0,49.4623,49.4623,49.4219,49.43,15498.0
2019-05-22 13:50:00,61.05,61.1,61.05,61.09,7567.0,49.4219,49.4623,49.4219,49.4542,7567.0
2019-05-22 13:55:00,61.09,61.1,61.08,61.08,40685.0,49.4542,49.4623,49.4461,49.4461,40685.0
2019-05-22 14:00:00,61.09,61.13,61.08,61.09,10824.0,49.4542,49.4866,49.4461,49.4542,10824.0
2019-05-22 14:05:00,61.09,61.2,61.08,61.18,6037.0,49.4542,49.5433,49.4461,49.5271,6037.0
2019-05-22 14:10:00,61.18,61.19,61.12,61.13,6446.0,49.5271,49.5352,49.4785,49.4866,6446.0
2019-05-22 14:15:00,61.14,61.14,61.1,61.12,73955.0,49.4947,49.4947,49.4623,49.4785,73955.0
2019-05-22 14:20:00,61.12,61.16,61.11,61.13,5482.0,49.4785,49.5109,49.4704,49.4866,5482.0
2019-05-22 14:25:00,61.13,61.17,61.12,61.17,5928.0,49.4866,49.519,49.4785,49.519,5928.0
2019-05-22 14:30:00,61.17,61.18,61.09,61.09,14564.0,49.519,49.5271,49.4542,49.4542,14564.0
2019-05-22 14:35:00,61.09,61.11,61.09,61.1,4524.0,49.4542,49.4704,49.4542,49.4623,4524.0
2019-05-22 14:40:00,61.1,61.17,61.09,61.09,11189.0,49.4623,49.519,49.4542,49.4542,11189.0
2019-05-22 14:45:00,61.09,61.11,61.06,61.07,7165.0,49.4542,49.4704,49.43,49.438,7165.0
2019-05-22 14:50:00,61.06,61.07,61.03,61.04,14825.0,49.43,49.438,49.4057,49.4138,14825.0
2019-05-22 14:55:00,61.04,61.05,61.01,61.05,8297.0,49.4138,49.4219,49.3895,49.4219,8297.0
2019-05-22 15:00:00,61.06,61.09,61.05,61.07,5777.0,49.43,49.4542,49.4219,49.438,5777.0
2019-05-22 15:05:00,61.07,61.07,61.04,61.07,5614.0,49.438,49.438,49.4138,49.438,5614.0
2019-05-22 15:10:00,61.07,61.1,61.05,61.05,11231.0,49.438,49.4623,49.4219,49.4219,11231.0
2019-05-22 15:15:00,61.05,61.07,61.02,61.03,10521.0,49.4219,49.438,49.3976,49.4057,10521.0
2019-05-22 15:20:00,61.02,61.08,61.02,61.06,9499.0,49.3976,49.4461,49.3976,49.43,9499.0
2019-05-22 15:25:00,61.06,61.07,61.03,61.04,8920.0,49.43,49.438,49.4057,49.4138,8920.0
2019-05-22 15:30:00,61.03,61.06,60.98,61.06,15002.0,49.4057,49.43,49.3652,49.43,15002.0
2019-05-22 15:35:00,61.06,61.06,60.99,61.0,17754.0,49.43,49.43,49.3733,49.3814,17754.0
2019-05-22 15:40:00,60.99,61.01,60.96,61.0,32532.0,49.3733,49.3895,49.349,49.3814,32532.0
2019-05-22 15:45:00,61.0,61.03,60.98,61.0,32939.0,49.3814,49.4057,49.3652,49.3814,32939.0
2019-05-22 15:50:00,60.99,61.07,60.99,61.06,38131.0,49.3733,49.438,49.3733,49.43,38131.0
2019-05-22 15:55:00,61.06,61.08,61.0,61.02,197030.0,49.43,49.4461,49.3814,49.3976,197030.0
2019-05-23 09:30:00,61.11,61.26,60.76,61.21,44118.0,49.4704,49.5919,49.1871,49.5514,44118.0
2019-05-23 09:35:00,61.25,61.28,61.08,61.19,11827.0,49.5838,49.608,49.4461,49.5352,11827.0
2019-05-23 09:40:00,61.16,61.23,61.1,61.21,16622.0,49.5109,49.5676,49.4623,49.5514,16622.0
2019-05-23 09:45:00,61.19,61.2,61.07,61.1,20356.0,49.5352,49.5433,49.438,49.4623,20356.0
2019-05-23 09:50:00,61.11,61.11,60.96,61.04,29705.0,49.4704,49.4704,49.349,49.4138,29705.0
2019-05-23 09:55:00,61.02,61.03,60.96,61.01,11438.0,49.3976,49.4057,49.349,49.3895,11438.0
2019-05-23 10:00:00,61.02,61.04,60.96,61.0,26680.0,49.3976,49.4138,49.349,49.3814,26680.0
2019-05-23 10:05:00,61.0,61.1,60.97,61.08,12547.0,49.3814,49.4623,49.3571,49.4461,12547.0
2019-05-23 10:10:00,61.08,61.18,61.04,61.16,10920.0,49.4461,49.5271,49.4138,49.5109,10920.0
2019-05-23 10:15:00,61.17,61.21,61.14,61.18,6630.0,49.519,49.5514,49.4947,49.5271,6630.0
2019-05-23 10:20:00,61.18,61.21,61.17,61.2,5846.0,49.5271,49.5514,49.519,49.5433,5846.0
2019-05-23 10:25:00,61.22,61.26,61.17,61.25,5120.0,49.5595,49.5919,49.519,49.5838,5120.0
2019-05-23 10:30:00,61.23,61.24,61.16,61.16,4487.0,49.5676,49.5757,49.5109,49.5109,4487.0
2019-05-23 10:35:00,61.16,61.2,61.15,61.19,5287.0,49.5109,49.5433,49.5028,49.5352,5287.0
2019-05-23 10:40:00,61.19,61.25,61.16,61.16,5792.0,49.5352,49.5838,49.5109,49.5109,5792.0
2019-05-23 10:45:00,61.17,61.22,61.15,61.15,3923.0,49.519,49.5595,49.5028,49.5028,3923.0
2019-05-23 10:50:00,61.15,61.19,61.11,61.11,6910.0,49.5028,49.5352,49.4704,49.4704,6910.0
2019-05-23 10:55:00,61.11,61.17,61.11,61.14,7088.0,49.4704,49.519,49.4704,49.4947,7088.0
2019-05-23 11:00:00,61.14,61.2,61.14,61.19,7854.0,49.4947,49.5433,49.4947,49.5352,7854.0
2019-05-23 11:05:00,61.19,61.19,61.14,61.19,5975.0,49.5352,49.5352,49.4947,49.5352,5975.0
2019-05-23 11:10:00,61.19,61.22,61.17,61.17,8920.0,49.5352,49.5595,49.519,49.519,8920.0
2019-05-23 11:15:00,61.18,61.24,61.16,61.24,4959.0,49.5271,49.5757,49.5109,49.5757,4959.0
2019-05-23 11:20:00,61.23,61.23,61.15,61.17,7860.0,49.5676,49.5676,49.5028,49.519,7860.0
2019-05-23 11:25:00,61.18,61.2,61.14,61.2,4800.0,49.5271,49.5433,49.4947,49.5433,4800.0
2019-05-23 11:30:00,61.18,61.27,61.16,61.26,9773.0,49.5271,49.6,49.5109,49.5919,9773.0
2019-05-23 11:35:00,61.25,61.28,61.24,61.25,4214.0,49.5838,49.608,49.5757,49.5838,4214.0
2019-05-23 11:40:00,61.25,61.26,61.21,61.22,4491.0,49.5838,49.5919,49.5514,49.5595,4491.0
2019-05-23 11:45:00,61.22,61.28,61.22,61.28,4132.0,49.5595,49.608,49.5595,49.608,4132.0
2019-05-23 11:50:00,61.28,61.29,61.24,61.24,5640.0,49.608,49.6161,49.5757,49.5757,5640.0
2019-05-23 11:55:00,61.23,61.25,61.18,61.2,5611.0,49.5676,49.5838,49.5271,49.5433,5611.0
2019-05-23 12:00:00,61.19,61.22,61.19,61.2,2385.0,49.5352,49.5595,49.5352,49.5433,2385.0
2019-05-23 12:05:00,61.21,61.25,61.18,61.23,6262.0,49.5514,49.5838,49.5271,49.5676,6262.0
2019-05-23 12:10:00,61.24,61.27,61.24,61.26,5523.0,49.5757,49.6,49.5757,49.5919,5523.0
2019-05-23 12:15:00,61.26,61.33,61.26,61.32,11802.0,49.5919,49.6485,49.5919,49.6404,11802.0
2019-05-23 12:20:00,61.32,61.34,61.28,61.33,8884.0,49.6404,49.6566,49.608,49.6485,8884.0
2019-05-23 12:25:00,61.32,61.36,61.32,61.33,6644.0,49.6404,49.6728,49.6404,49.6485,6644.0
2019-05-23 12:30:00,61.34,61.34,61.27,61.3,8779.0,49.6566,49.6566,49.6,49.6242,8779.0
2019-05-23 12:35:00,61.3,61.31,61.28,61.3,3858.0,49.6242,49.6323,49.608,49.6242,3858.0
2019-05-23 12:40:00,61.29,61.29,61.18,61.2,10020.0,49.6161,49.6161,49.5271,49.5433,10020.0
2019-05-23 12:45:00,61.2,61.22,61.12,61.13,15508.0,49.5433,49.5595,49.4785,49.4866,15508.0
2019-05-23 12:50:00,61.13,61.13,61.04,61.06,28866.0,49.4866,49.4866,49.4138,49.43,28866.0
2019-05-23 12:55:00,61.05,61.06,61.0,61.04,9892.0,49.4219,49.43,49.3814,49.4138,9892.0
2019-05-23 13:00:00,61.05,61.06,61.0,61.02,11460.0,49.4219,49.43,49.3814,49.3976,11460.0
2019-05-23 13:05:00,61.03,61.07,61.02,61.05,8018.0,49.4057,49.438,49.3976,49.4219,8018.0
2019-05-23 13:10:00,61.05,61.14,61.04,61.13,5796.0,49.4219,49.4947,49.4138,49.4866,5796.0
2019-05-23 13:15:00,61.12,61.12,61.05,61.06,7023.0,49.4785,49.4785,49.4219,49.43,7023.0
2019-05-23 13:20:00,61.07,61.08,61.05,61.08,7424.0,49.438,49.4461,49.4219,49.4461,7424.0
2019-05-23 13:25:00,61.09,61.13,61.08,61.12,7946.0,49.4542,49.4866,49.4461,49.4785,7946.0
2019-05-23 13:30:00,61.12,61.14,61.08,61.1,10785.0,49.4785,49.4947,49.4461,49.4623,10785.0
2019-05-23 13:35:00,61.1,61.1,61.04,61.04,5185.0,49.4623,49.4623,49.4138,49.4138,5185.0
2019-05-23 13:40:00,61.06,61.14,61.05,61.14,7652.0,49.43,49.4947,49.4219,49.4947,7652.0
2019-05-23 13:45:00,61.13,61.16,61.11,61.16,8186.0,49.4866,49.5109,49.4704,49.5109,8186.0
2019-05-23 13:50:00,61.16,61.18,61.13,61.15,6773.0,49.5109,49.5271,49.4866,49.5028,6773.0
2019-05-23 13:55:00,61.15,61.18,61.12,61.14,6154.0,49.5028,49.5271,49.4785,49.4947,6154.0
2019-05-23 14:00:00,61.13,61.15,61.1,61.12,15157.0,49.4866,49.5028,49.4623,49.4785,15157.0
2019-05-23 14:05:00,61.14,61.18,61.14,61.17,4645.0,49.4947,49.5271,49.4947,49.519,4645.0
2019-05-23 14:10:00,61.17,61.18,61.15,61.17,10175.0,49.519,49.5271,49.5028,49.519,10175.0
2019-05-23 14:15:00,61.16,61.19,61.15,61.18,5035.0,49.5109,49.5352,49.5028,49.5271,5035.0
2019-05-23 14:20:00,61.18,61.25,61.18,61.23,5917.0,49.5271,49.5838,49.5271,49.5676,5917.0
2019-05-23 14:25:00,61.23,61.27,61.21,61.22,14262.0,49.5676,49.6,49.5514,49.5595,14262.0
2019-05-23 14:30:00,61.21,61.3,61.21,61.28,6330.0,49.5514,49.6242,49.5514,49.608,6330.0
2019-05-23 14:35:00,61.26,61.27,61.22,61.23,11213.0,49.5919,49.6,49.5595,49.5676,11213.0
2019-05-23 14:40:00,61.24,61.24,61.17,61.2,7691.0,49.5757,49.5757,49.519,49.5433,7691.0
2019-05-23 14:45:00,61.2,61.23,61.19,61.2,15092.0,49.5433,49.5676,49.5352,49.5433,15092.0
2019-05-23 14:50:00,61.2,61.23,61.16,61.2,10159.0,49.5433,49.5676,49.5109,49.5433,10159.0
2019-05-23 14:55:00,61.2,61.2,61.17,61.19,4247.0,49.5433,49.5433,49.519,49.5352,4247.0
2019-05-23 15:00:00,61.18,61.19,61.12,61.15,14345.0,49.5271,49.5352,49.4785,49.5028,14345.0
2019-05-23 15:05:00,61.14,61.17,61.11,61.17,10864.0,49.4947,49.519,49.4704,49.519,10864.0
2019-05-23 15:10:00,61.18,61.2,61.14,61.15,10368.0,49.5271,49.5433,49.4947,49.5028,10368.0
2019-05-23 15:15:00,61.16,61.22,61.15,61.22,11402.0,49.5109,49.5595,49.5028,49.5595,11402.0
2019-05-23 15:20:00,61.22,61.27,61.22,61.26,13124.0,49.5595,49.6,49.5595,49.5919,13124.0
2019-05-23 15:25:00,61.25,61.31,61.2,61.29,23037.0,49.5838,49.6323,49.5433,49.6161,23037.0
2019-05-23 15:30:00,61.29,61.33,61.28,61.28,14499.0,49.6161,49.6485,49.608,49.608,14499.0
2019-05-23 15:35:00,61.29,61.32,61.28,61.29,12818.0,49.6161,49.6404,49.608,49.6161,12818.0
2019-05-23 15:40:00,61.29,61.3,61.25,61.28,18132.0,49.6161,49.6242,49.5838,49.608,18132.0
2019-05-23 15:45:00,61.28,61.34,61.25,61.26,53766.0,49.608,49.6566,49.5838,49.5919,53766.0
2019-05-23 15:50:00,61.26,61.29,61.24,61.25,65386.0,49.5919,49.6161,49.5757,49.5838,65386.0
2019-05-23 15:55:00,61.25,61.39,61.25,61.39,134279.0,49.5838,49.6971,49.5838,49.6971,134279.0
2019-05-24 09:30:00,61.48,61.5,61.27,61.35,23109.0,49.77,49.7861,49.6,49.6647,23109.0
2019-05-24 09:35:00,61.38,61.42,61.33,61.36,7738.0,49.689,49.7214,49.6485,49.6728,7738.0
2019-05-24 09:40:00,61.35,61.39,61.32,61.33,7714.0,49.6647,49.6971,49.6404,49.6485,7714.0
2019-05-24 09:45:00,61.34,61.43,61.32,61.41,4884.0,49.6566,49.7295,49.6404,49.7133,4884.0
2019-05-24 09:50:00,61.43,61.44,61.31,61.37,7186.0,49.7295,49.7376,49.6323,49.6809,7186.0
2019-05-24 09:55:00,61.34,61.35,61.24,61.27,14485.0,49.6566,49.6647,49.5757,49.6,14485.0
2019-05-24 10:00:00,61.27,61.27,61.14,61.19,34240.0,49.6,49.6,49.4947,49.5352,34240.0
2019-05-24 10:05:00,61.19,61.19,61.12,61.12,31082.0,49.5352,49.5352,49.4785,49.4785,31082.0
2019-05-24 10:10:00,61.11,61.37,61.05,61.33,38853.0,49.4704,49.6809,49.4219,49.6485,38853.0
2019-05-24 10:15:00,61.31,61.35,61.29,61.35,10406.0,49.6323,49.6647,49.6161,49.6647,10406.0
2019-05-24 10:20:00,61.34,61.41,61.33,61.37,8059.0,49.6566,49.7133,49.6485,49.6809,8059.0
2019-05-24 10:25:00,61.35,61.44,61.34,61.42,8384.0,49.6647,49.7376,49.6566,49.7214,8384.0
2019-05-24 10:30:00,61.43,61.51,61.42,61.5,8498.0,49.7295,49.7942,49.7214,49.7861,8498.0
2019-05-24 10:35:00,61.51,61.57,61.49,61.55,10883.0,49.7942,49.8428,49.7781,49.8266,10883.0
2019-05-24 10:40:00,61.57,61.63,61.55,61.63,14070.0,49.8428,49.8914,49.8266,49.8914,14070.0
2019-05-24 10:45:00,61.62,61.62,61.59,61.61,4840.0,49.8833,49.8833,49.859,49.8752,4840.0
2019-05-24 10:50:00,61.61,61.62,61.53,61.53,4973.0,49.8752,49.8833,49.8104,49.8104,4973.0
2019-05-24 10:55:00,61.53,61.55,61.4,61.41,6664.0,49.8104,49.8266,49.7052,49.7133,6664.0
2019-05-24 11:00:00,61.41,61.43,61.32,61.37,17230.0,49.7133,49.7295,49.6404,49.6809,17230.0
2019-05-24 11:05:00,61.38,61.39,61.35,61.38,5200.0,49.689,49.6971,49.6647,49.689,5200.0
2019-05-24 11:10:00,61.39,61.43,61.38,61.39,5978.0,49.6971,49.7295,49.689,49.6971,5978.0
2019-05-24 11:15:00,61.39,61.43,61.37,61.43,6639.0,49.6971,49.7295,49.6809,49.7295,6639.0
2019-05-24 11:20:00,61.43,61.43,61.37,61.38,11717.0,49.7295,49.7295,49.6809,49.689,11717.0
2019-05-24 11:25:00,61.38,61.41,61.35,61.39,10141.0,49.689,49.7133,49.6647,49.6971,10141.0
2019-05-24 11:30:00,61.38,61.38,61.35,61.37,3276.0,49.689,49.689,49.6647,49.6809,3276.0
2019-05-24 11:35:00,61.37,61.43,61.37,61.4,4400.0,49.6809,49.7295,49.6809,49.7052,4400.0
2019-05-24 11:40:00,61.39,61.4,61.37,61.38,4332.0,49.6971,49.7052,49.6809,49.689,4332.0
2019-05-24 11:45:00,61.38,61.42,61.36,61.42,4191.0,49.689,49.7214,49.6728,49.7214,4191.0
2019-05-24 11:50:00,61.42,61.44,61.41,61.43,4600.0,49.7214,49.7376,49.7133,49.7295,4600.0
2019-05-24 11:55:00,61.42,61.42,61.39,61.39,2000.0,49.7214,49.7214,49.6971,49.6971,2000.0
2019-05-24 12:00:00,61.39,61.42,61.38,61.42,7361.0,49.6971,49.7214,49.689,49.7214,7361.0
2019-05-24 12:05:00,61.43,61.44,61.41,61.43,4357.0,49.7295,49.7376,49.7133,49.7295,4357.0
2019-05-24 12:10:00,61.43,61.44,61.41,61.43,5900.0,49.7295,49.7376,49.7133,49.7295,5900.0
2019-05-24 12:15:00,61.43,61.46,61.39,61.39,8960.0,49.7295,49.7538,49.6971,49.6971,8960.0
2019-05-24 12:20:00,61.39,61.43,61.37,61.42,9398.0,49.6971,49.7295,49.6809,49.7214,9398.0
2019-05-24 12:25:00,61.43,61.44,61.39,61.4,3015.0,49.7295,49.7376,49.6971,49.7052,3015.0
2019-05-24 12:30:00,61.38,61.4,61.37,61.39,4898.0,49.689,49.7052,49.6809,49.6971,4898.0
2019-05-24 12:35:00,61.4,61.4,61.37,61.4,8593.0,49.7052,49.7052,49.6809,49.7052,8593.0
2019-05-24 12:40:00,61.39,61.44,61.39,61.39,8907.0,49.6971,49.7376,49.6971,49.6971,8907.0
2019-05-24 12:45:00,61.39,61.44,61.38,61.43,6011.0,49.6971,49.7376,49.689,49.7295,6011.0
2019-05-24 12:50:00,61.42,61.47,61.41,61.47,13456.0,49.7214,49.7619,49.7133,49.7619,13456.0
2019-05-24 12:55:00,61.47,61.5,61.45,61.49,9309.0,49.7619,49.7861,49.7457,49.7781,9309.0
2019-05-24 13:00:00,61.48,61.5,61.43,61.46,6644.0,49.77,49.7861,49.7295,49.7538,6644.0
2019-05-24 13:05:00,61.45,61.48,61.42,61.43,8617.0,49.7457,49.77,49.7214,49.7295,8617.0
2019-05-24 13:10:00,61.42,61.45,61.41,61.42,6629.0,49.7214,49.7457,49.7133,49.7214,6629.0
2019-05-24 13:15:00,61.42,61.44,61.42,61.42,10628.0,49.7214,49.7376,49.7214,49.7214,10628.0
2019-05-24 13:20:00,61.42,61.44,61.4,61.43,20191.0,49.7214,49.7376,49.7052,49.7295,20191.0
2019-05-24 13:25:00,61.43,61.48,61.41,61.48,39051.0,49.7295,49.77,49.7133,49.77,39051.0
2019-05-24 13:30:00,61.47,61.48,61.44,61.45,9198.0,49.7619,49.77,49.7376,49.7457,9198.0
2019-05-24 13:35:00,61.44,61.44,61.42,61.43,6731.0,49.7376,49.7376,49.7214,49.7295,6731.0
2019-05-24 13:40:00,61.43,61.45,61.43,61.43,8850.0,49.7295,49.7457,49.7295,49.7295,8850.0
2019-05-24 13:45:00,61.43,61.45,61.4,61.42,67434.0,49.7295,49.7457,49.7052,49.7214,67434.0
2019-05-24 13:50:00,61.42,61.45,61.41,61.41,4673.0,49.7214,49.7457,49.7133,49.7133,4673.0
2019-05-24 13:55:00,61.41,61.43,61.4,61.41,6671.0,49.7133,49.7295,49.7052,49.7133,6671.0
2019-05-24 14:00:00,61.4,61.4,61.34,61.34,8744.0,49.7052,49.7052,49.6566,49.6566,8744.0
2019-05-24 14:05:00,61.33,61.34,61.26,61.27,8414.0,49.6485,49.6566,49.5919,49.6,8414.0
2019-05-24 14:10:00,61.27,61.28,61.24,61.26,14818.0,49.6,49.608,49.5757,49.5919,14818.0
2019-05-24 14:15:00,61.26,61.29,61.26,61.28,7484.0,49.5919,49.6161,49.5919,49.608,7484.0
2019-05-24 14:20:00,61.28,61.29,61.25,61.25,7217.0,49.608,49.6161,49.5838,49.5838,7217.0
2019-05-24 14:25:00,61.24,61.25,61.22,61.24,8065.0,49.5757,49.5838,49.5595,49.5757,8065.0
2019-05-24 14:30:00,61.23,61.25,61.2,61.23,11547.0,49.5676,49.5838,49.5433,49.5676,11547.0
2019-05-24 14:35:00,61.23,61.29,61.23,61.28,6902.0,49.5676,49.6161,49.5676,49.608,6902.0
2019-05-24 14:40:00,61.27,61.28,61.26,61.26,10751.0,49.6,49.608,49.5919,49.5919,10751.0
2019-05-24 14:45:00,61.26,61.27,61.21,61.21,7107.0,49.5919,49.6,49.5514,49.5514,7107.0
2019-05-24 14:50:00,61.21,61.22,61.19,61.19,9975.0,49.5514,49.5595,49.5352,49.5352,9975.0
2019-05-24 14:55:00,61.19,61.25,61.19,61.25,10702.0,49.5352,49.5838,49.5352,49.5838,10702.0
2019-05-24 15:00:00,61.25,61.27,61.24,61.26,10450.0,49.5838,49.6,49.5757,49.5919,10450.0
2019-05-24 15:05:00,61.25,61.26,61.23,61.25,9751.0,49.5838,49.5919,49.5676,49.5838,9751.0
2019-05-24 15:10:00,61.25,61.26,61.22,61.26,8931.0,49.5838,49.5919,49.5595,49.5919,8931.0
2019-05-24 15:15:00,61.26,61.26,61.23,61.24,8338.0,49.5919,49.5919,49.5676,49.5757,8338.0
2019-05-24 15:20:00,61.24,61.25,61.23,61.25,11575.0,49.5757,49.5838,49.5676,49.5838,11575.0
2019-05-24 15:25:00,61.25,61.36,61.24,61.36,16635.0,49.5838,49.6728,49.5757,49.6728,16635.0
2019-05-24 15:30:00,61.35,61.36,61.27,61.28,18786.0,49.6647,49.6728,49.6,49.608,18786.0
2019-05-24 15:35:00,61.28,61.3,61.26,61.3,22564.0,49.608,49.6242,49.5919,49.6242,22564.0
2019-05-24 15:40:00,61.3,61.31,61.25,61.26,22068.0,49.6242,49.6323,49.5838,49.5919,22068.0
2019-05-24 15:45:00,61.26,61.27,61.21,61.25,26660.0,49.5919,49.6,49.5514,49.5838,26660.0
2019-05-24 15:50:00,61.26,61.28,61.19,61.19,48058.0,49.5919,49.608,49.5352,49.5352,48058.0
2019-05-24 15:55:00,61.19,61.26,61.12,61.17,123770.0,49.5352,49.5919,49.4785,49.519,123770.0
2019-05-28 09:30:00,61.19,61.19,61.0,61.07,24785.0,49.5352,49.5352,49.3814,49.438,24785.0
2019-05-28 09:35:00,61.04,61.2,61.02,61.16,3916.0,49.4138,49.5433,49.3976,49.5109,3916.0
2019-05-28 09:40:00,61.15,61.15,61.0,61.07,15708.0,49.5028,49.5028,49.3814,49.438,15708.0
2019-05-28 09:45:00,61.07,61.07,60.94,60.96,15362.0,49.438,49.438,49.3328,49.349,15362.0
2019-05-28 09:50:00,60.95,60.95,60.84,60.87,16952.0,49.3409,49.3409,49.2519,49.2761,16952.0
2019-05-28 09:55:00,60.89,60.97,60.87,60.93,22680.0,49.2923,49.3571,49.2761,49.3247,22680.0
2019-05-28 10:00:00,60.91,60.99,60.9,60.95,58318.0,49.3085,49.3733,49.3004,49.3409,58318.0
2019-05-28 10:05:00,60.94,60.94,60.8,60.85,12490.0,49.3328,49.3328,49.2195,49.26,12490.0
2019-05-28 10:10:00,60.85,60.88,60.67,60.72,22135.0,49.26,49.2842,49.1142,49.1547,22135.0
2019-05-28 10:15:00,60.72,60.73,60.59,60.59,24772.0,49.1547,49.1628,49.0495,49.0495,24772.0
2019-05-28 10:20:00,60.6,60.61,60.54,60.61,16185.0,49.0576,49.0657,49.009,49.0657,16185.0
2019-05-28 10:25:00,60.61,60.61,60.51,60.55,16086.0,49.0657,49.0657,48.9847,49.0171,16086.0
2019-05-28 10:30:00,60.54,60.63,60.5,60.5,20771.0,49.009,49.0819,48.9766,48.9766,20771.0
2019-05-28 10:35:00,60.49,60.51,60.44,60.51,14699.0,48.9685,48.9847,48.928,48.9847,14699.0
2019-05-28 10:40:00,60.53,60.54,60.41,60.42,27762.0,49.0009,49.009,48.9038,48.9119,27762.0
2019-05-28 10:45:00,60.41,60.45,60.33,60.37,32466.0,48.9038,48.9361,48.839,48.8714,32466.0
2019-05-28 10:50:00,60.37,60.48,60.34,60.47,19897.0,48.8714,48.9604,48.8471,48.9523,19897.0
2019-05-28 10:55:00,60.46,60.46,60.31,60.32,25016.0,48.9442,48.9442,48.8228,48.8309,25016.0
2019-05-28 11:00:00,60.32,60.33,60.23,60.24,21269.0,48.8309,48.839,48.758,48.7661,21269.0
2019-05-28 11:05:00,60.23,60.25,60.17,60.21,25540.0,48.758,48.7742,48.7095,48.7419,25540.0
2019-05-28 11:10:00,60.21,60.22,60.12,60.15,24195.0,48.7419,48.7499,48.669,48.6933,24195.0
2019-05-28 11:15:00,60.16,60.21,60.04,60.06,34002.0,48.7014,48.7419,48.6042,48.6204,34002.0
2019-05-28 11:20:00,60.05,60.09,60.05,60.05,35995.0,48.6123,48.6447,48.6123,48.6123,35995.0
2019-05-28 11:25:00,60.04,60.1,60.02,60.06,18668.0,48.6042,48.6528,48.588,48.6204,18668.0
2019-05-28 11:30:00,60.06,60.1,60.02,60.07,15394.0,48.6204,48.6528,48.588,48.6285,15394.0
2019-05-28 11:35:00,60.06,60.1,60.04,60.09,16983.0,48.6204,48.6528,48.6042,48.6447,16983.0
2019-05-28 11:40:00,60.09,60.11,60.04,60.04,15796.0,48.6447,48.6609,48.6042,48.6042,15796.0
2019-05-28 11:45:00,60.02,60.03,59.93,59.97,23330.0,48.588,48.5961,48.5152,48.5476,23330.0
2019-05-28 11:50:00,59.97,60.12,59.96,60.07,47701.0,48.5476,48.669,48.5395,48.6285,47701.0
2019-05-28 11:55:00,60.06,60.11,60.06,60.11,17031.0,48.6204,48.6609,48.6204,48.6609,17031.0
2019-05-28 12:00:00,60.1,60.15,60.09,60.14,15338.0,48.6528,48.6933,48.6447,48.6852,15338.0
2019-05-28 12:05:00,60.14,60.26,60.14,60.26,55599.0,48.6852,48.7823,48.6852,48.7823,55599.0
2019-05-28 12:10:00,60.27,60.3,60.27,60.28,20022.0,48.7904,48.8147,48.7904,48.7985,20022.0
2019-05-28 12:15:00,60.28,60.29,60.22,60.25,10671.0,48.7985,48.8066,48.7499,48.7742,10671.0
2019-05-28 12:20:00,60.24,60.28,60.24,60.27,8428.0,48.7661,48.7985,48.7661,48.7904,8428.0
2019-05-28 12:25:00,60.27,60.28,60.23,60.25,8386.0,48.7904,48.7985,48.758,48.7742,8386.0
2019-05-28 12:30:00,60.24,60.32,60.23,60.31,13752.0,48.7661,48.8309,48.758,48.8228,13752.0
2019-05-28 12:35:00,60.31,60.31,60.24,60.26,8313.0,48.8228,48.8228,48.7661,48.7823,8313.0
2019-05-28 12:40:00,60.26,60.27,60.21,60.22,11224.0,48.7823,48.7904,48.7419,48.7499,11224.0
2019-05-28 12:45:00,60.21,60.24,60.2,60.21,12889.0,48.7419,48.7661,48.7338,48.7419,12889.0
2019-05-28 12:50:00,60.21,60.23,60.16,60.18,17030.0,48.7419,48.758,48.7014,48.7176,17030.0
2019-05-28 12:55:00,60.18,60.18,60.14,60.17,14204.0,48.7176,48.7176,48.6852,48.7095,14204.0
2019-05-28 13:00:00,60.17,60.17,60.1,60.13,19899.0,48.7095,48.7095,48.6528,48.6771,19899.0
2019-05-28 13:05:00,60.13,60.15,60.12,60.14,48663.0,48.6771,48.6933,48.669,48.6852,48663.0
2019-05-28 13:10:00,60.13,60.17,60.12,60.13,10940.0,48.6771,48.7095,48.669,48.6771,10940.0
2019-05-28 13:15:00,60.12,60.12,60.07,60.11,15637.0,48.669,48.669,48.6285,48.6609,15637.0
2019-05-28 13:20:00,60.1,60.11,60.08,60.11,12673.0,48.6528,48.6609,48.6366,48.6609,12673.0
2019-05-28 13:25:00,60.11,60.12,60.08,60.09,14788.0,48.6609,48.669,48.6366,48.6447,14788.0
2019-05-28 13:30:00,60.09,60.11,60.05,60.07,14117.0,48.6447,48.6609,48.6123,48.6285,14117.0
2019-05-28 13:35:00,60.07,60.08,60.02,60.08,11531.0,48.6285,48.6366,48.588,48.6366,11531.0
2019-05-28 13:40:00,60.08,60.13,60.06,60.11,7269.0,48.6366,48.6771,48.6204,48.6609,7269.0
2019-05-28 13:45:00,60.11,60.15,60.1,60.15,6723.0,48.6609,48.6933,48.6528,48.6933,6723.0
2019-05-28 13:50:00,60.15,60.17,60.13,60.17,6822.0,48.6933,48.7095,48.6771,48.7095,6822.0
2019-05-28 13:55:00,60.17,60.18,60.14,60.17,8394.0,48.7095,48.7176,48.6852,48.7095,8394.0
2019-05-28 14:00:00,60.17,60.18,60.13,60.17,13133.0,48.7095,48.7176,48.6771,48.7095,13133.0
2019-05-28 14:05:00,60.17,60.22,60.16,60.22,9870.0,48.7095,48.7499,48.7014,48.7499,9870.0
2019-05-28 14:10:00,60.22,60.3,60.22,60.3,5281.0,48.7499,48.8147,48.7499,48.8147,5281.0
2019-05-28 14:15:00,60.3,60.34,60.29,60.32,12976.0,48.8147,48.8471,48.8066,48.8309,12976.0
2019-05-28 14:20:00,60.32,60.35,60.27,60.33,11746.0,48.8309,48.8552,48.7904,48.839,11746.0
2019-05-28 14:25:00,60.34,60.34,60.28,60.31,15939.0,48.8471,48.8471,48.7985,48.8228,15939.0
2019-05-28 14:30:00,60.31,60.33,60.29,60.29,19957.0,48.8228,48.839,48.8066,48.8066,19957.0
2019-05-28 14:35:00,60.29,60.29,60.22,60.24,15202.0,48.8066,48.8066,48.7499,48.7661,15202.0
2019-05-28 14:40:00,60.24,60.24,60.2,60.2,29273.0,48.7661,48.7661,48.7338,48.7338,29273.0
2019-05-28 14:45:00,60.2,60.21,60.12,60.13,20853.0,48.7338,48.7419,48.669,48.6771,20853.0
2019-05-28 14:50:00,60.12,60.18,60.1,60.16,10934.0,48.669,48.7176,48.6528,48.7014,10934.0
2019-05-28 14:55:00,60.15,60.18,60.13,60.17,10410.0,48.6933,48.7176,48.6771,48.7095,10410.0
2019-05-28 15:00:00,60.17,60.2,60.16,60.2,12350.0,48.7095,48.7338,48.7014,48.7338,12350.0
2019-05-28 15:05:00,60.19,60.2,60.14,60.18,17473.0,48.7257,48.7338,48.6852,48.7176,17473.0
2019-05-28 15:10:00,60.18,60.19,60.13,60.14,8911.0,48.7176,48.7257,48.6771,48.6852,8911.0
2019-05-28 15:15:00,60.14,60.22,60.13,60.22,16304.0,48.6852,48.7499,48.6771,48.7499,16304.0
2019-05-28 15:20:00,60.21,60.22,60.18,60.2,13813.0,48.7419,48.7499,48.7176,48.7338,13813.0
2019-05-28 15:25:00,60.19,60.21,60.11,60.12,40868.0,48.7257,48.7419,48.6609,48.669,40868.0
2019-05-28 15:30:00,60.12,60.12,59.96,59.96,22049.0,48.669,48.669,48.5395,48.5395,22049.0
2019-05-28 15:35:00,59.95,59.95,59.82,59.88,35750.0,48.5314,48.5314,48.4261,48.4747,35750.0
2019-05-28 15:40:00,59.87,59.96,59.79,59.95,51552.0,48.4666,48.5395,48.4018,48.5314,51552.0
2019-05-28 15:45:00,59.95,60.04,59.91,59.98,55318.0,48.5314,48.6042,48.499,48.5557,55318.0
2019-05-28 15:50:00,59.97,60.02,59.95,59.99,82908.0,48.5476,48.588,48.5314,48.5638,82908.0
2019-05-28 15:55:00,59.98,60.01,59.86,59.86,134369.0,48.5557,48.5799,48.4585,48.4585,134369.0
2019-05-29 09:30:00,60.01,60.01,59.74,59.97,29444.0,48.5799,48.5799,48.3614,48.5476,29444.0
2019-05-29 09:35:00,59.99,59.99,59.63,59.64,12587.0,48.5638,48.5638,48.2723,48.2804,12587.0
2019-05-29 09:40:00,59.62,59.74,59.54,59.73,10949.0,48.2642,48.3614,48.1995,48.3533,10949.0
2019-05-29 09:45:00,59.7,59.77,59.69,59.7,57817.0,48.329,48.3857,48.3209,48.329,57817.0
2019-05-29 09:50:00,59.71,59.73,59.59,59.63,17720.0,48.3371,48.3533,48.2399,48.2723,17720.0
2019-05-29 09:55:00,59.63,59.8,59.63,59.8,11886.0,48.2723,48.4099,48.2723,48.4099,11886.0
2019-05-29 10:00:00,59.81,59.87,59.74,59.74,8404.0,48.418,48.4666,48.3614,48.3614,8404.0
2019-05-29 10:05:00,59.75,59.81,59.67,59.72,14332.0,48.3695,48.418,48.3047,48.3452,14332.0
2019-05-29 10:10:00,59.7,59.74,59.58,59.6,26301.0,48.329,48.3614,48.2318,48.248,26301.0
2019-05-29 10:15:00,59.6,59.61,59.48,59.5,27638.0,48.248,48.2561,48.1509,48.1671,27638.0
2019-05-29 10:20:00,59.49,59.51,59.43,59.45,31062.0,48.159,48.1752,48.1104,48.1266,31062.0
2019-05-29 10:25:00,59.46,59.53,59.45,59.45,10783.0,48.1347,48.1914,48.1266,48.1266,10783.0
2019-05-29 10:30:00,59.45,59.47,59.43,59.46,13255.0,48.1266,48.1428,48.1104,48.1347,13255.0
2019-05-29 10:35:00,59.45,59.46,59.24,59.25,22264.0,48.1266,48.1347,47.9566,47.9647,22264.0
2019-05-29 10:40:00,59.24,59.28,59.17,59.17,26671.0,47.9566,47.989,47.8999,47.8999,26671.0
2019-05-29 10:45:00,59.15,59.18,59.12,59.13,10882.0,47.8837,47.908,47.8595,47.8676,10882.0
2019-05-29 10:50:00,59.12,59.31,59.09,59.31,34331.0,47.8595,48.0133,47.8352,48.0133,34331.0
2019-05-29 10:55:00,59.3,59.33,59.24,59.3,11524.0,48.0052,48.0295,47.9566,48.0052,11524.0
2019-05-29 11:00:00,59.3,59.39,59.26,59.32,15061.0,48.0052,48.078,47.9728,48.0214,15061.0
2019-05-29 11:05:00,59.29,59.34,59.26,59.27,10165.0,47.9971,48.0376,47.9728,47.9809,10165.0
2019-05-29 11:10:00,59.27,59.29,59.23,59.29,11340.0,47.9809,47.9971,47.9485,47.9971,11340.0
2019-05-29 11:15:00,59.3,59.42,59.29,59.42,17840.0,48.0052,48.1023,47.9971,48.1023,17840.0
2019-05-29 11:20:00,59.42,59.55,59.38,59.55,84963.0,48.1023,48.2076,48.0699,48.2076,84963.0
2019-05-29 11:25:00,59.53,59.55,59.46,59.52,18816.0,48.1914,48.2076,48.1347,48.1833,18816.0
2019-05-29 11:30:00,59.51,59.57,59.48,59.57,21495.0,48.1752,48.2238,48.1509,48.2238,21495.0
2019-05-29 11:35:00,59.58,59.61,59.47,59.51,17580.0,48.2318,48.2561,48.1428,48.1752,17580.0
2019-05-29 11:40:00,59.52,59.54,59.49,59.5,18917.0,48.1833,48.1995,48.159,48.1671,18917.0
2019-05-29 11:45:00,59.5,59.53,59.48,59.5,39824.0,48.1671,48.1914,48.1509,48.1671,39824.0
2019-05-29 11:50:00,59.5,59.55,59.48,59.55,20717.0,48.1671,48.2076,48.1509,48.2076,20717.0
2019-05-29 11:55:00,59.54,59.58,59.48,59.51,40254.0,48.1995,48.2318,48.1509,48.1752,40254.0
2019-05-29 12:00:00,59.52,59.55,59.49,59.51,18993.0,48.1833,48.2076,48.159,48.1752,18993.0
2019-05-29 12:05:00,59.51,59.55,59.5,59.52,8820.0,48.1752,48.2076,48.1671,48.1833,8820.0
2019-05-29 12:10:00,59.5,59.5,59.39,59.47,56309.0,48.1671,48.1671,48.078,48.1428,56309.0
2019-05-29 12:15:00,59.47,59.53,59.47,59.51,25448.0,48.1428,48.1914,48.1428,48.1752,25448.0
2019-05-29 12:20:00,59.5,59.52,59.47,59.49,10709.0,48.1671,48.1833,48.1428,48.159,10709.0
2019-05-29 12:25:00,59.5,59.54,59.47,59.51,11111.0,48.1671,48.1995,48.1428,48.1752,11111.0
2019-05-29 12:30:00,59.51,59.57,59.47,59.57,11406.0,48.1752,48.2238,48.1428,48.2238,11406.0
2019-05-29 12:35:00,59.58,59.58,59.5,59.5,5000.0,48.2318,48.2318,48.1671,48.1671,5000.0
2019-05-29 12:40:00,59.49,59.54,59.49,59.51,6802.0,48.159,48.1995,48.159,48.1752,6802.0
2019-05-29 12:45:00,59.5,59.52,59.47,59.49,10125.0,48.1671,48.1833,48.1428,48.159,10125.0
2019-05-29 12:50:00,59.49,59.5,59.48,59.49,5876.0,48.159,48.1671,48.1509,48.159,5876.0
2019-05-29 12:55:00,59.48,59.48,59.44,59.44,15554.0,48.1509,48.1509,48.1185,48.1185,15554.0
2019-05-29 13:00:00,59.43,59.49,59.4,59.48,49362.0,48.1104,48.159,48.0861,48.1509,49362.0
2019-05-29 13:05:00,59.47,59.48,59.42,59.47,18438.0,48.1428,48.1509,48.1023,48.1428,18438.0
2019-05-29 13:10:00,59.48,59.57,59.48,59.52,8212.0,48.1509,48.2238,48.1509,48.1833,8212.0
2019-05-29 13:15:00,59.52,59.56,59.51,59.56,10227.0,48.1833,48.2157,48.1752,48.2157,10227.0
2019-05-29 13:20:00,59.55,59.55,59.46,59.49,8354.0,48.2076,48.2076,48.1347,48.159,8354.0
2019-05-29 13:25:00,59.49,59.5,59.46,59.49,5921.0,48.159,48.1671,48.1347,48.159,5921.0
2019-05-29 13:30:00,59.5,59.5,59.43,59.47,8897.0,48.1671,48.1671,48.1104,48.1428,8897.0
2019-05-29 13:35:00,59.46,59.46,59.41,59.42,5848.0,48.1347,48.1347,48.0942,48.1023,5848.0
2019-05-29 13:40:00,59.41,59.42,59.34,59.38,10018.0,48.0942,48.1023,48.0376,48.0699,10018.0
2019-05-29 13:45:00,59.38,59.41,59.38,59.41,6768.0,48.0699,48.0942,48.0699,48.0942,6768.0
2019-05-29 13:50:00,59.41,59.41,59.37,59.38,7153.0,48.0942,48.0942,48.0618,48.0699,7153.0
2019-05-29 13:55:00,59.37,59.39,59.32,59.32,6850.0,48.0618,48.078,48.0214,48.0214,6850.0
2019-05-29 14:00:00,59.33,59.33,59.26,59.26,15853.0,48.0295,48.0295,47.9728,47.9728,15853.0
2019-05-29 14:05:00,59.26,59.31,59.23,59.25,44393.0,47.9728,48.0133,47.9485,47.9647,44393.0
2019-05-29 14:10:00,59.24,59.31,59.21,59.25,109188.0,47.9566,48.0133,47.9323,47.9647,109188.0
2019-05-29 14:15:00,59.25,59.25,59.12,59.14,20444.0,47.9647,47.9647,47.8595,47.8757,20444.0
2019-05-29 14:20:00,59.15,59.17,59.1,59.1,17161.0,47.8837,47.8999,47.8433,47.8433,17161.0
2019-05-29 14:25:00,59.09,59.09,59.04,59.08,10600.0,47.8352,47.8352,47.7947,47.8271,10600.0
2019-05-29 14:30:00,59.08,59.08,58.98,59.02,21796.0,47.8271,47.8271,47.7461,47.7785,21796.0
2019-05-29 14:35:00,59.01,59.03,58.95,58.98,19878.0,47.7704,47.7866,47.7218,47.7461,19878.0
2019-05-29 14:40:00,58.98,59.01,58.92,59.0,22442.0,47.7461,47.7704,47.6976,47.7623,22442.0
2019-05-29 14:45:00,59.01,59.01,58.95,58.95,12295.0,47.7704,47.7704,47.7218,47.7218,12295.0
2019-05-29 14:50:00,58.95,58.97,58.92,58.96,11309.0,47.7218,47.738,47.6976,47.7299,11309.0
2019-05-29 14:55:00,58.95,59.03,58.94,59.03,14316.0,47.7218,47.7866,47.7137,47.7866,14316.0
2019-05-29 15:00:00,59.02,59.02,58.9,58.9,16249.0,47.7785,47.7785,47.6814,47.6814,16249.0
2019-05-29 15:05:00,58.89,58.93,58.86,58.91,13373.0,47.6733,47.7057,47.649,47.6895,13373.0
2019-05-29 15:10:00,58.91,58.94,58.91,58.91,15598.0,47.6895,47.7137,47.6895,47.6895,15598.0
2019-05-29 15:15:00,58.91,58.92,58.81,58.83,22065.0,47.6895,47.6976,47.6085,47.6247,22065.0
2019-05-29 15:20:00,58.83,58.89,58.83,58.85,14665.0,47.6247,47.6733,47.6247,47.6409,14665.0
2019-05-29 15:25:00,58.85,58.87,58.82,58.85,21122.0,47.6409,47.6571,47.6166,47.6409,21122.0
2019-05-29 15:30:00,58.85,58.89,58.8,58.88,23768.0,47.6409,47.6733,47.6004,47.6652,23768.0
2019-05-29 15:35:00,58.89,59.02,58.89,58.98,32909.0,47.6733,47.7785,47.6733,47.7461,32909.0
2019-05-29 15:40:00,58.98,59.06,58.98,59.01,31920.0,47.7461,47.8109,47.7461,47.7704,31920.0
2019-05-29 15:45:00,59.0,59.01,58.93,58.93,36781.0,47.7623,47.7704,47.7057,47.7057,36781.0
2019-05-29 15:50:00,58.94,58.95,58.85,58.89,107531.0,47.7137,47.7218,47.6409,47.6733,107531.0
2019-05-29 15:55:00,58.9,58.95,58.85,58.9,172249.0,47.6814,47.7218,47.6409,47.6814,172249.0
2019-05-30 09:30:00,58.97,58.97,58.87,58.96,16066.0,47.738,47.738,47.6571,47.7299,16066.0
2019-05-30 09:35:00,58.97,59.11,58.96,59.02,14344.0,47.738,47.8514,47.7299,47.7785,14344.0
2019-05-30 09:40:00,58.99,59.06,58.98,59.0,7953.0,47.7542,47.8109,47.7461,47.7623,7953.0
2019-05-30 09:45:00,58.98,59.06,58.97,58.99,7175.0,47.7461,47.8109,47.738,47.7542,7175.0
2019-05-30 09:50:00,59.02,59.04,58.95,59.01,13622.0,47.7785,47.7947,47.7218,47.7704,13622.0
2019-05-30 09:55:00,59.01,59.05,58.96,59.01,9566.0,47.7704,47.8028,47.7299,47.7704,9566.0
2019-05-30 10:00:00,59.0,59.04,58.9,58.9,6126.0,47.7623,47.7947,47.6814,47.6814,6126.0
2019-05-30 10:05:00,58.91,58.96,58.85,58.85,6039.0,47.6895,47.7299,47.6409,47.6409,6039.0
2019-05-30 10:10:00,58.85,58.91,58.84,58.89,11408.0,47.6409,47.6895,47.6328,47.6733,11408.0
2019-05-30 10:15:00,58.9,59.0,58.89,59.0,6512.0,47.6814,47.7623,47.6733,47.7623,6512.0
2019-05-30 10:20:00,59.0,59.03,58.95,58.96,11057.0,47.7623,47.7866,47.7218,47.7299,11057.0
2019-05-30 10:25:00,58.93,58.98,58.92,58.98,15213.0,47.7057,47.7461,47.6976,47.7461,15213.0
2019-05-30 10:30:00,58.97,59.02,58.96,58.97,5887.0,47.738,47.7785,47.7299,47.738,5887.0
2019-05-30 10:35:00,58.97,58.98,58.89,58.89,10132.0,47.738,47.7461,47.6733,47.6733,10132.0
2019-05-30 10:40:00,58.88,58.9,58.85,58.87,9879.0,47.6652,47.6814,47.6409,47.6571,9879.0
2019-05-30 10:45:00,58.87,58.9,58.8,58.81,6692.0,47.6571,47.6814,47.6004,47.6085,6692.0
2019-05-30 10:50:00,58.81,58.85,58.72,58.72,11093.0,47.6085,47.6409,47.5357,47.5357,11093.0
2019-05-30 10:55:00,58.72,58.78,58.7,58.72,18265.0,47.5357,47.5842,47.5195,47.5357,18265.0
2019-05-30 11:00:00,58.71,58.78,58.71,58.71,9674.0,47.5276,47.5842,47.5276,47.5276,9674.0
2019-05-30 11:05:00,58.71,58.8,58.7,58.77,13433.0,47.5276,47.6004,47.5195,47.5761,13433.0
2019-05-30 11:10:00,58.77,58.81,58.7,58.71,8635.0,47.5761,47.6085,47.5195,47.5276,8635.0
2019-05-30 11:15:00,58.72,58.81,58.69,58.81,8474.0,47.5357,47.6085,47.5114,47.6085,8474.0
2019-05-30 11:20:00,58.81,58.82,58.73,58.75,7663.0,47.6085,47.6166,47.5437,47.5599,7663.0
2019-05-30 11:25:00,58.75,58.78,58.64,58.67,21281.0,47.5599,47.5842,47.4709,47.4952,21281.0
2019-05-30 11:30:00,58.68,58.68,58.54,58.57,12456.0,47.5033,47.5033,47.3899,47.4142,12456.0
2019-05-30 11:35:00,58.58,58.62,58.54,58.61,15386.0,47.4223,47.4547,47.3899,47.4466,15386.0
2019-05-30 11:40:00,58.61,58.62,58.54,58.54,7050.0,47.4466,47.4547,47.3899,47.3899,7050.0
2019-05-30 11:45:00,58.53,58.59,58.52,58.58,6357.0,47.3818,47.4304,47.3737,47.4223,6357.0
2019-05-30 11:50:00,58.58,58.61,58.44,58.44,12125.0,47.4223,47.4466,47.309,47.309,12125.0
2019-05-30 11:55:00,58.45,58.49,58.41,58.41,11860.0,47.3171,47.3495,47.2847,47.2847,11860.0
2019-05-30 12:00:00,58.4,58.45,58.37,58.44,10609.0,47.2766,47.3171,47.2523,47.309,10609.0
2019-05-30 12:05:00,58.44,58.46,58.42,58.46,12210.0,47.309,47.3252,47.2928,47.3252,12210.0
2019-05-30 12:10:00,58.45,58.46,58.41,58.41,8499.0,47.3171,47.3252,47.2847,47.2847,8499.0
2019-05-30 12:15:00,58.41,58.45,58.39,58.41,11639.0,47.2847,47.3171,47.2685,47.2847,11639.0
2019-05-30 12:20:00,58.4,58.47,58.38,58.39,57494.0,47.2766,47.3333,47.2604,47.2685,57494.0
2019-05-30 12:25:00,58.39,58.44,58.39,58.44,11137.0,47.2685,47.309,47.2685,47.309,11137.0
2019-05-30 12:30:00,58.44,58.46,58.41,58.46,16378.0,47.309,47.3252,47.2847,47.3252,16378.0
2019-05-30 12:35:00,58.46,58.56,58.44,58.55,23707.0,47.3252,47.4061,47.309,47.398,23707.0
2019-05-30 12:40:00,58.54,58.58,58.53,58.55,11304.0,47.3899,47.4223,47.3818,47.398,11304.0
2019-05-30 12:45:00,58.55,58.63,58.54,58.63,14768.0,47.398,47.4628,47.3899,47.4628,14768.0
2019-05-30 12:50:00,58.63,58.67,58.61,58.65,13352.0,47.4628,47.4952,47.4466,47.479,13352.0
2019-05-30 12:55:00,58.65,58.67,58.63,58.65,10986.0,47.479,47.4952,47.4628,47.479,10986.0
2019-05-30 13:00:00,58.65,58.68,58.64,58.64,7100.0,47.479,47.5033,47.4709,47.4709,7100.0
2019-05-30 13:05:00,58.64,58.65,58.64,58.65,6922.0,47.4709,47.479,47.4709,47.479,6922.0
2019-05-30 13:10:00,58.65,58.67,58.63,58.65,18018.0,47.479,47.4952,47.4628,47.479,18018.0
2019-05-30 13:15:00,58.65,58.67,58.63,58.65,16390.0,47.479,47.4952,47.4628,47.479,16390.0
2019-05-30 13:20:00,58.65,58.65,58.63,58.65,17801.0,47.479,47.479,47.4628,47.479,17801.0
2019-05-30 13:25:00,58.64,58.65,58.62,58.63,11434.0,47.4709,47.479,47.4547,47.4628,11434.0
2019-05-30 13:30:00,58.63,58.64,58.57,58.57,6940.0,47.4628,47.4709,47.4142,47.4142,6940.0
2019-05-30 13:35:00,58.57,58.64,58.57,58.64,17790.0,47.4142,47.4709,47.4142,47.4709,17790.0
2019-05-30 13:40:00,58.64,58.65,58.59,58.6,11158.0,47.4709,47.479,47.4304,47.4385,11158.0
2019-05-30 13:45:00,58.6,58.63,58.59,58.61,6312.0,47.4385,47.4628,47.4304,47.4466,6312.0
2019-05-30 13:50:00,58.61,58.61,58.55,58.56,9896.0,47.4466,47.4466,47.398,47.4061,9896.0
2019-05-30 13:55:00,58.57,58.61,58.57,58.58,5801.0,47.4142,47.4466,47.4142,47.4223,5801.0
2019-05-30 14:00:00,58.57,58.61,58.56,58.57,9762.0,47.4142,47.4466,47.4061,47.4142,9762.0
2019-05-30 14:05:00,58.56,58.6,58.55,58.6,12464.0,47.4061,47.4385,47.398,47.4385,12464.0
2019-05-30 14:10:00,58.6,58.63,58.59,58.6,9356.0,47.4385,47.4628,47.4304,47.4385,9356.0
2019-05-30 14:15:00,58.61,58.63,58.6,58.62,8185.0,47.4466,47.4628,47.4385,47.4547,8185.0
2019-05-30 14:20:00,58.62,58.65,58.6,58.64,17746.0,47.4547,47.479,47.4385,47.4709,17746.0
2019-05-30 14:25:00,58.63,58.63,58.6,58.62,8105.0,47.4628,47.4628,47.4385,47.4547,8105.0
2019-05-30 14:30:00,58.6,58.64,58.59,58.6,10739.0,47.4385,47.4709,47.4304,47.4385,10739.0
2019-05-30 14:35:00,58.6,58.6,58.54,58.55,11501.0,47.4385,47.4385,47.3899,47.398,11501.0
2019-05-30 14:40:00,58.54,58.6,58.54,58.58,9232.0,47.3899,47.4385,47.3899,47.4223,9232.0
2019-05-30 14:45:00,58.59,58.6,58.53,58.59,13161.0,47.4304,47.4385,47.3818,47.4304,13161.0
2019-05-30 14:50:00,58.59,58.64,58.58,58.63,6605.0,47.4304,47.4709,47.4223,47.4628,6605.0
2019-05-30 14:55:00,58.62,58.68,58.62,58.66,12097.0,47.4547,47.5033,47.4547,47.4871,12097.0
2019-05-30 15:00:00,58.65,58.65,58.58,58.59,9652.0,47.479,47.479,47.4223,47.4304,9652.0
2019-05-30 15:05:00,58.59,58.62,58.54,58.58,21362.0,47.4304,47.4547,47.3899,47.4223,21362.0
2019-05-30 15:10:00,58.57,58.62,58.57,58.6,8706.0,47.4142,47.4547,47.4142,47.4385,8706.0
2019-05-30 15:15:00,58.6,58.61,58.51,58.55,46691.0,47.4385,47.4466,47.3656,47.398,46691.0
2019-05-30 15:20:00,58.55,58.55,58.44,58.47,15741.0,47.398,47.398,47.309,47.3333,15741.0
2019-05-30 15:25:00,58.47,58.53,58.42,58.52,16086.0,47.3333,47.3818,47.2928,47.3737,16086.0
2019-05-30 15:30:00,58.53,58.55,58.48,58.51,30474.0,47.3818,47.398,47.3414,47.3656,30474.0
2019-05-30 15:35:00,58.51,58.63,58.5,58.57,31600.0,47.3656,47.4628,47.3576,47.4142,31600.0
2019-05-30 15:40:00,58.57,58.58,58.49,58.54,30668.0,47.4142,47.4223,47.3495,47.3899,30668.0
2019-05-30 15:45:00,58.55,58.6,58.47,58.59,40776.0,47.398,47.4385,47.3333,47.4304,40776.0
2019-05-30 15:50:00,58.59,58.65,58.58,58.63,57072.0,47.4304,47.479,47.4223,47.4628,57072.0
2019-05-30 15:55:00,58.63,58.71,58.56,58.66,196225.0,47.4628,47.5276,47.4061,47.4871,196225.0
2019-05-31 09:30:00,58.88,58.89,58.64,58.68,32479.0,47.6652,47.6733,47.4709,47.5033,32479.0
2019-05-31 09:35:00,58.67,58.71,58.59,58.62,5238.0,47.4952,47.5276,47.4304,47.4547,5238.0
2019-05-31 09:40:00,58.64,58.71,58.53,58.62,31475.0,47.4709,47.5276,47.3818,47.4547,31475.0
2019-05-31 09:45:00,58.6,58.69,58.58,58.65,7785.0,47.4385,47.5114,47.4223,47.479,7785.0
2019-05-31 09:50:00,58.65,58.68,58.56,58.56,11970.0,47.479,47.5033,47.4061,47.4061,11970.0
2019-05-31 09:55:00,58.56,58.63,58.54,58.58,14455.0,47.4061,47.4628,47.3899,47.4223,14455.0
2019-05-31 10:00:00,58.59,58.65,58.57,58.6,19755.0,47.4304,47.479,47.4142,47.4385,19755.0
2019-05-31 10:05:00,58.59,58.59,58.52,58.55,10790.0,47.4304,47.4304,47.3737,47.398,10790.0
2019-05-31 10:10:00,58.57,58.61,58.52,58.53,11765.0,47.4142,47.4466,47.3737,47.3818,11765.0
2019-05-31 10:15:00,58.54,58.55,58.45,58.47,7491.0,47.3899,47.398,47.3171,47.3333,7491.0
2019-05-31 10:20:00,58.45,58.52,58.45,58.5,12912.0,47.3171,47.3737,47.3171,47.3576,12912.0
2019-05-31 10:25:00,58.49,58.54,58.4,58.4,9714.0,47.3495,47.3899,47.2766,47.2766,9714.0
2019-05-31 10:30:00,58.38,58.43,58.36,58.41,12373.0,47.2604,47.3009,47.2442,47.2847,12373.0
2019-05-31 10:35:00,58.4,58.4,58.29,58.3,11354.0,47.2766,47.2766,47.1876,47.1956,11354.0
2019-05-31 10:40:00,58.29,58.31,58.26,58.29,10678.0,47.1876,47.2037,47.1633,47.1876,10678.0
2019-05-31 10:45:00,58.29,58.32,58.18,58.19,9910.0,47.1876,47.2118,47.0985,47.1066,9910.0
2019-05-31 10:50:00,58.18,58.21,58.14,58.15,19368.0,47.0985,47.1228,47.0661,47.0742,19368.0
2019-05-31 10:55:00,58.15,58.21,58.13,58.17,12070.0,47.0742,47.1228,47.058,47.0904,12070.0
2019-05-31 11:00:00,58.16,58.25,58.15,58.23,14011.0,47.0823,47.1552,47.0742,47.139,14011.0
2019-05-31 11:05:00,58.22,58.24,58.17,58.23,16623.0,47.1309,47.1471,47.0904,47.139,16623.0
2019-05-31 11:10:00,58.23,58.31,58.23,58.3,12234.0,47.139,47.2037,47.139,47.1956,12234.0
2019-05-31 11:15:00,58.3,58.35,58.29,58.35,14553.0,47.1956,47.2361,47.1876,47.2361,14553.0
2019-05-31 11:20:00,58.37,58.4,58.34,58.34,11590.0,47.2523,47.2766,47.228,47.228,11590.0
2019-05-31 11:25:00,58.34,58.35,58.32,58.34,8881.0,47.228,47.2361,47.2118,47.228,8881.0
2019-05-31 11:30:00,58.34,58.44,58.33,58.43,18522.0,47.228,47.309,47.2199,47.3009,18522.0
2019-05-31 11:35:00,58.43,58.47,58.41,58.42,13942.0,47.3009,47.3333,47.2847,47.2928,13942.0
2019-05-31 11:40:00,58.42,58.47,58.41,58.44,9419.0,47.2928,47.3333,47.2847,47.309,9419.0
2019-05-31 11:45:00,58.44,58.51,58.43,58.51,8201.0,47.309,47.3656,47.3009,47.3656,8201.0
2019-05-31 11:50:00,58.51,58.58,58.5,58.58,10947.0,47.3656,47.4223,47.3576,47.4223,10947.0
2019-05-31 11:55:00,58.58,58.58,58.52,58.53,10858.0,47.4223,47.4223,47.3737,47.3818,10858.0
2019-05-31 12:00:00,58.54,58.54,58.5,58.5,4708.0,47.3899,47.3899,47.3576,47.3576,4708.0
2019-05-31 12:05:00,58.51,58.54,58.5,58.52,24996.0,47.3656,47.3899,47.3576,47.3737,24996.0
2019-05-31 12:10:00,58.52,58.54,58.47,58.51,11137.0,47.3737,47.3899,47.3333,47.3656,11137.0
2019-05-31 12:15:00,58.52,58.53,58.46,58.47,7484.0,47.3737,47.3818,47.3252,47.3333,7484.0
2019-05-31 12:20:00,58.47,58.52,58.46,58.52,9407.0,47.3333,47.3737,47.3252,47.3737,9407.0
2019-05-31 12:25:00,58.51,58.52,58.46,58.46,10054.0,47.3656,47.3737,47.3252,47.3252,10054.0
2019-05-31 12:30:00,58.47,58.53,58.46,58.52,28489.0,47.3333,47.3818,47.3252,47.3737,28489.0
2019-05-31 12:35:00,58.53,58.53,58.49,58.5,38087.0,47.3818,47.3818,47.3495,47.3576,38087.0
2019-05-31 12:40:00,58.51,58.52,58.49,58.52,39472.0,47.3656,47.3737,47.3495,47.3737,39472.0
2019-05-31 12:45:00,58.52,58.59,58.5,58.56,25896.0,47.3737,47.4304,47.3576,47.4061,25896.0
2019-05-31 12:50:00,58.58,58.81,58.58,58.75,47516.0,47.4223,47.6085,47.4223,47.5599,47516.0
2019-05-31 12:55:00,58.75,58.79,58.73,58.77,41083.0,47.5599,47.5923,47.5437,47.5761,41083.0
2019-05-31 13:00:00,58.77,58.8,58.7,58.71,14938.0,47.5761,47.6004,47.5195,47.5276,14938.0
2019-05-31 13:05:00,58.71,58.71,58.63,58.7,28520.0,47.5276,47.5276,47.4628,47.5195,28520.0
2019-05-31 13:10:00,58.68,58.8,58.68,58.79,10087.0,47.5033,47.6004,47.5033,47.5923,10087.0
2019-05-31 13:15:00,58.8,58.87,58.8,58.85,9344.0,47.6004,47.6571,47.6004,47.6409,9344.0
2019-05-31 13:20:00,58.85,58.88,58.8,58.8,13368.0,47.6409,47.6652,47.6004,47.6004,13368.0
2019-05-31 13:25:00,58.81,58.86,58.8,58.86,9848.0,47.6085,47.649,47.6004,47.649,9848.0
2019-05-31 13:30:00,58.86,58.88,58.8,58.83,10348.0,47.649,47.6652,47.6004,47.6247,10348.0
2019-05-31 13:35:00,58.84,58.89,58.81,58.89,20701.0,47.6328,47.6733,47.6085,47.6733,20701.0
2019-05-31 13:40:00,58.89,58.94,58.86,58.92,34418.0,47.6733,47.7137,47.649,47.6976,34418.0
2019-05-31 13:45:00,58.92,58.96,58.91,58.96,12226.0,47.6976,47.7299,47.6895,47.7299,12226.0
2019-05-31 13:50:00,58.96,58.98,58.92,58.92,16392.0,47.7299,47.7461,47.6976,47.6976,16392.0
2019-05-31 13:55:00,58.91,58.91,58.85,58.85,10044.0,47.6895,47.6895,47.6409,47.6409,10044.0
2019-05-31 14:00:00,58.86,58.9,58.82,58.85,34536.0,47.649,47.6814,47.6166,47.6409,34536.0
2019-05-31 14:05:00,58.86,58.89,58.84,58.88,10991.0,47.649,47.6733,47.6328,47.6652,10991.0
2019-05-31 14:10:00,58.87,58.93,58.84,58.87,15925.0,47.6571,47.7057,47.6328,47.6571,15925.0
2019-05-31 14:15:00,58.87,58.93,58.86,58.93,12413.0,47.6571,47.7057,47.649,47.7057,12413.0
2019-05-31 14:20:00,58.92,58.92,58.84,58.85,9557.0,47.6976,47.6976,47.6328,47.6409,9557.0
2019-05-31 14:25:00,58.85,58.86,58.83,58.85,8964.0,47.6409,47.649,47.6247,47.6409,8964.0
2019-05-31 14:30:00,58.86,58.86,58.79,58.8,6282.0,47.649,47.649,47.5923,47.6004,6282.0
2019-05-31 14:35:00,58.8,58.85,58.79,58.83,11765.0,47.6004,47.6409,47.5923,47.6247,11765.0
2019-05-31 14:40:00,58.82,58.91,58.81,58.91,10144.0,47.6166,47.6895,47.6085,47.6895,10144.0
2019-05-31 14:45:00,58.91,58.95,58.91,58.95,16226.0,47.6895,47.7218,47.6895,47.7218,16226.0
2019-05-31 14:50:00,58.95,59.0,58.94,59.0,10309.0,47.7218,47.7623,47.7137,47.7623,10309.0
2019-05-31 14:55:00,59.0,59.0,58.94,58.94,16187.0,47.7623,47.7623,47.7137,47.7137,16187.0
2019-05-31 15:00:00,58.93,58.95,58.89,58.9,11919.0,47.7057,47.7218,47.6733,47.6814,11919.0
2019-05-31 15:05:00,58.9,58.98,58.9,58.96,17196.0,47.6814,47.7461,47.6814,47.7299,17196.0
2019-05-31 15:10:00,58.95,58.98,58.93,58.95,24700.0,47.7218,47.7461,47.7057,47.7218,24700.0
2019-05-31 15:15:00,58.95,58.97,58.9,58.93,23462.0,47.7218,47.738,47.6814,47.7057,23462.0
2019-05-31 15:20:00,58.94,58.95,58.86,58.87,27194.0,47.7137,47.7218,47.649,47.6571,27194.0
2019-05-31 15:25:00,58.87,58.88,58.81,58.85,30114.0,47.6571,47.6652,47.6085,47.6409,30114.0
2019-05-31 15:30:00,58.83,58.87,58.79,58.82,26577.0,47.6247,47.6571,47.5923,47.6166,26577.0
2019-05-31 15:35:00,58.83,58.83,58.75,58.75,28555.0,47.6247,47.6247,47.5599,47.5599,28555.0
2019-05-31 15:40:00,58.74,58.78,58.72,58.77,47660.0,47.5518,47.5842,47.5357,47.5761,47660.0
2019-05-31 15:45:00,58.78,58.83,58.75,58.82,54948.0,47.5842,47.6247,47.5599,47.6166,54948.0
2019-05-31 15:50:00,58.82,58.83,58.72,58.75,89306.0,47.6166,47.6247,47.5357,47.5599,89306.0
2019-05-31 15:55:00,58.75,58.79,58.72,58.76,178282.0,47.5599,47.5923,47.5357,47.568,178282.0
2019-06-03 09:30:00,58.95,58.95,58.5,58.72,31186.0,47.7218,47.7218,47.3576,47.5357,31186.0
2019-06-03 09:35:00,58.72,58.74,58.66,58.72,6512.0,47.5357,47.5518,47.4871,47.5357,6512.0
2019-06-03 09:40:00,58.74,58.82,58.72,58.79,4390.0,47.5518,47.6166,47.5357,47.5923,4390.0
2019-06-03 09:45:00,58.79,58.83,58.74,58.74,10407.0,47.5923,47.6247,47.5518,47.5518,10407.0
2019-06-03 09:50:00,58.7,58.73,58.59,58.65,9179.0,47.5195,47.5437,47.4304,47.479,9179.0
2019-06-03 09:55:00,58.67,58.71,58.62,58.65,5204.0,47.4952,47.5276,47.4547,47.479,5204.0
2019-06-03 10:00:00,58.64,58.65,58.51,58.6,12222.0,47.4709,47.479,47.3656,47.4385,12222.0
2019-06-03 10:05:00,58.59,58.61,58.52,58.55,10676.0,47.4304,47.4466,47.3737,47.398,10676.0
2019-06-03 10:10:00,58.53,58.53,58.48,58.51,23882.0,47.3818,47.3818,47.3414,47.3656,23882.0
2019-06-03 10:15:00,58.5,58.59,58.5,58.59,10420.0,47.3576,47.4304,47.3576,47.4304,10420.0
2019-06-03 10:20:00,58.59,58.72,58.59,58.72,13199.0,47.4304,47.5357,47.4304,47.5357,13199.0
2019-06-03 10:25:00,58.71,58.73,58.65,58.68,13914.0,47.5276,47.5437,47.479,47.5033,13914.0
2019-06-03 10:30:00,58.7,58.7,58.62,58.63,5592.0,47.5195,47.5195,47.4547,47.4628,5592.0
2019-06-03 10:35:00,58.61,58.7,58.61,58.66,10125.0,47.4466,47.5195,47.4466,47.4871,10125.0
2019-06-03 10:40:00,58.67,58.69,58.62,58.62,10948.0,47.4952,47.5114,47.4547,47.4547,10948.0
2019-06-03 10:45:00,58.64,58.65,58.54,58.55,11369.0,47.4709,47.479,47.3899,47.398,11369.0
2019-06-03 10:50:00,58.55,58.58,58.54,58.55,9166.0,47.398,47.4223,47.3899,47.398,9166.0
2019-06-03 10:55:00,58.57,58.63,58.56,58.61,12196.0,47.4142,47.4628,47.4061,47.4466,12196.0
2019-06-03 11:00:00,58.6,58.66,58.57,58.66,9640.0,47.4385,47.4871,47.4142,47.4871,9640.0
2019-06-03 11:05:00,58.67,58.67,58.56,58.56,11896.0,47.4952,47.4952,47.4061,47.4061,11896.0
2019-06-03 11:10:00,58.55,58.56,58.52,58.55,8520.0,47.398,47.4061,47.3737,47.398,8520.0
2019-06-03 11:15:00,58.57,58.62,58.57,58.62,9285.0,47.4142,47.4547,47.4142,47.4547,9285.0
2019-06-03 11:20:00,58.61,58.65,58.55,58.56,14689.0,47.4466,47.479,47.398,47.4061,14689.0
2019-06-03 11:25:00,58.55,58.61,58.55,58.6,13002.0,47.398,47.4466,47.398,47.4385,13002.0
2019-06-03 11:30:00,58.59,58.59,58.54,58.59,8156.0,47.4304,47.4304,47.3899,47.4304,8156.0
2019-06-03 11:35:00,58.58,58.58,58.5,58.54,17854.0,47.4223,47.4223,47.3576,47.3899,17854.0
2019-06-03 11:40:00,58.55,58.62,58.55,58.6,11508.0,47.398,47.4547,47.398,47.4385,11508.0
2019-06-03 11:45:00,58.6,58.6,58.49,58.49,8276.0,47.4385,47.4385,47.3495,47.3495,8276.0
2019-06-03 11:50:00,58.5,58.54,58.49,58.51,6164.0,47.3576,47.3899,47.3495,47.3656,6164.0
2019-06-03 11:55:00,58.5,58.55,58.49,58.55,6841.0,47.3576,47.398,47.3495,47.398,6841.0
2019-06-03 12:00:00,58.55,58.58,58.54,58.55,16666.0,47.398,47.4223,47.3899,47.398,16666.0
2019-06-03 12:05:00,58.56,58.58,58.53,58.57,9929.0,47.4061,47.4223,47.3818,47.4142,9929.0
2019-06-03 12:10:00,58.59,58.62,58.58,58.61,19533.0,47.4304,47.4547,47.4223,47.4466,19533.0
2019-06-03 12:15:00,58.62,58.64,58.59,58.6,12554.0,47.4547,47.4709,47.4304,47.4385,12554.0
2019-06-03 12:20:00,58.59,58.6,58.54,58.54,4236.0,47.4304,47.4385,47.3899,47.3899,4236.0
2019-06-03 12:25:00,58.54,58.57,58.53,58.56,7245.0,47.3899,47.4142,47.3818,47.4061,7245.0
2019-06-03 12:30:00,58.56,58.6,58.54,58.58,10504.0,47.4061,47.4385,47.3899,47.4223,10504.0
2019-06-03 12:35:00,58.59,58.63,58.59,58.61,8209.0,47.4304,47.4628,47.4304,47.4466,8209.0
2019-06-03 12:40:00,58.62,58.64,58.58,58.64,10118.0,47.4547,47.4709,47.4223,47.4709,10118.0
2019-06-03 12:45:00,58.63,58.68,58.61,58.66,8576.0,47.4628,47.5033,47.4466,47.4871,8576.0
2019-06-03 12:50:00,58.65,58.65,58.59,58.63,6315.0,47.479,47.479,47.4304,47.4628,6315.0
2019-06-03 12:55:00,58.64,58.65,58.58,58.59,8215.0,47.4709,47.479,47.4223,47.4304,8215.0
2019-06-03 13:00:00,58.59,58.61,58.54,58.61,8767.0,47.4304,47.4466,47.3899,47.4466,8767.0
2019-06-03 13:05:00,58.6,58.63,58.6,58.63,8494.0,47.4385,47.4628,47.4385,47.4628,8494.0
2019-06-03 13:10:00,58.64,58.69,58.62,58.66,12255.0,47.4709,47.5114,47.4547,47.4871,12255.0
2019-06-03 13:15:00,58.68,58.68,58.64,58.65,8240.0,47.5033,47.5033,47.4709,47.479,8240.0
2019-06-03 13:20:00,58.66,58.67,58.62,58.66,9038.0,47.4871,47.4952,47.4547,47.4871,9038.0
2019-06-03 13:25:00,58.67,58.94,58.67,58.78,28593.0,47.4952,47.7137,47.4952,47.5842,28593.0
2019-06-03 13:30:00,58.78,58.79,58.67,58.71,11017.0,47.5842,47.5923,47.4952,47.5276,11017.0
2019-06-03 13:35:00,58.71,58.74,58.7,58.73,7471.0,47.5276,47.5518,47.5195,47.5437,7471.0
2019-06-03 13:40:00,58.72,58.8,58.71,58.75,9183.0,47.5357,47.6004,47.5276,47.5599,9183.0
2019-06-03 13:45:00,58.74,58.8,58.73,58.74,7871.0,47.5518,47.6004,47.5437,47.5518,7871.0
2019-06-03 13:50:00,58.75,58.81,58.74,58.74,12575.0,47.5599,47.6085,47.5518,47.5518,12575.0
2019-06-03 13:55:00,58.73,58.86,58.73,58.82,12377.0,47.5437,47.649,47.5437,47.6166,12377.0
2019-06-03 14:00:00,58.79,58.86,58.77,58.86,12018.0,47.5923,47.649,47.5761,47.649,12018.0
2019-06-03 14:05:00,58.84,58.87,58.78,58.86,11096.0,47.6328,47.6571,47.5842,47.649,11096.0
2019-06-03 14:10:00,58.87,58.87,58.79,58.84,8939.0,47.6571,47.6571,47.5923,47.6328,8939.0
2019-06-03 14:15:00,58.83,58.84,58.75,58.78,10322.0,47.6247,47.6328,47.5599,47.5842,10322.0
2019-06-03 14:20:00,58.77,58.84,58.77,58.8,12642.0,47.5761,47.6328,47.5761,47.6004,12642.0
2019-06-03 14:25:00,58.79,58.9,58.79,58.84,45359.0,47.5923,47.6814,47.5923,47.6328,45359.0
2019-06-03 14:30:00,58.84,58.86,58.76,58.77,10186.0,47.6328,47.649,47.568,47.5761,10186.0
2019-06-03 14:35:00,58.77,58.82,58.76,58.81,13735.0,47.5761,47.6166,47.568,47.6085,13735.0
2019-06-03 14:40:00,58.82,58.84,58.76,58.81,16788.0,47.6166,47.6328,47.568,47.6085,16788.0
2019-06-03 14:45:00,58.81,58.83,58.76,58.77,6068.0,47.6085,47.6247,47.568,47.5761,6068.0
2019-06-03 14:50:00,58.76,58.79,58.72,58.78,12725.0,47.568,47.5923,47.5357,47.5842,12725.0
2019-06-03 14:55:00,58.79,58.83,58.77,58.83,14350.0,47.5923,47.6247,47.5761,47.6247,14350.0
2019-06-03 15:00:00,58.82,58.82,58.78,58.78,12088.0,47.6166,47.6166,47.5842,47.5842,12088.0
2019-06-03 15:05:00,58.78,58.85,58.77,58.82,15112.0,47.5842,47.6409,47.5761,47.6166,15112.0
2019-06-03 15:10:00,58.82,58.86,58.78,58.86,13704.0,47.6166,47.649,47.5842,47.649,13704.0
2019-06-03 15:15:00,58.86,58.93,58.85,58.92,25393.0,47.649,47.7057,47.6409,47.6976,25393.0
2019-06-03 15:20:00,58.93,59.04,58.91,58.98,28218.0,47.7057,47.7947,47.6895,47.7461,28218.0
2019-06-03 15:25:00,58.97,59.03,58.89,59.0,24009.0,47.738,47.7866,47.6733,47.7623,24009.0
2019-06-03 15:30:00,59.01,59.01,58.94,58.95,33176.0,47.7704,47.7704,47.7137,47.7218,33176.0
2019-06-03 15:35:00,58.95,59.05,58.95,59.02,25142.0,47.7218,47.8028,47.7218,47.7785,25142.0
2019-06-03 15:40:00,59.03,59.06,58.99,59.01,29919.0,47.7866,47.8109,47.7542,47.7704,29919.0
2019-06-03 15:45:00,59.0,59.09,59.0,59.06,51828.0,47.7623,47.8352,47.7623,47.8109,51828.0
2019-06-03 15:50:00,59.06,59.22,59.06,59.22,105052.0,47.8109,47.9404,47.8109,47.9404,105052.0
2019-06-03 15:55:00,59.22,59.42,59.2,59.36,283740.0,47.9404,48.1023,47.9242,48.0537,283740.0
2019-06-04 09:30:00,59.63,59.64,59.32,59.32,54757.0,48.2723,48.2804,48.0214,48.0214,54757.0
2019-06-04 09:35:00,59.28,59.42,59.24,59.33,17510.0,47.989,48.1023,47.9566,48.0295,17510.0
2019-06-04 09:40:00,59.33,59.33,59.16,59.18,7581.0,48.0295,48.0295,47.8918,47.908,7581.0
2019-06-04 09:45:00,59.18,59.21,59.07,59.17,11566.0,47.908,47.9323,47.819,47.8999,11566.0
2019-06-04 09:50:00,59.2,59.22,59.02,59.02,13244.0,47.9242,47.9404,47.7785,47.7785,13244.0
2019-06-04 09:55:00,59.04,59.15,58.96,58.99,7469.0,47.7947,47.8837,47.7299,47.7542,7469.0
2019-06-04 10:00:00,59.03,59.05,58.86,58.87,12489.0,47.7866,47.8028,47.649,47.6571,12489.0
2019-06-04 10:05:00,58.88,58.89,58.83,58.85,9871.0,47.6652,47.6733,47.6247,47.6409,9871.0
2019-06-04 10:10:00,58.84,58.91,58.83,58.85,12209.0,47.6328,47.6895,47.6247,47.6409,12209.0
2019-06-04 10:15:00,58.86,58.99,58.83,58.94,12332.0,47.649,47.7542,47.6247,47.7137,12332.0
2019-06-04 10:20:00,58.94,58.98,58.89,58.96,14005.0,47.7137,47.7461,47.6733,47.7299,14005.0
2019-06-04 10:25:00,58.97,59.05,58.92,58.92,12517.0,47.738,47.8028,47.6976,47.6976,12517.0
2019-06-04 10:30:00,58.91,58.92,58.81,58.81,19092.0,47.6895,47.6976,47.6085,47.6085,19092.0
2019-06-04 10:35:00,58.81,58.82,58.75,58.76,8681.0,47.6085,47.6166,47.5599,47.568,8681.0
2019-06-04 10:40:00,58.77,58.78,58.58,58.59,9638.0,47.5761,47.5842,47.4223,47.4304,9638.0
2019-06-04 10:45:00,58.6,58.63,58.51,58.54,15185.0,47.4385,47.4628,47.3656,47.3899,15185.0
2019-06-04 10:50:00,58.52,58.55,58.45,58.46,22113.0,47.3737,47.398,47.3171,47.3252,22113.0
2019-06-04 10:55:00,58.47,58.49,58.41,58.49,13387.0,47.3333,47.3495,47.2847,47.3495,13387.0
2019-06-04 11:00:00,58.48,58.51,58.43,58.49,30908.0,47.3414,47.3656,47.3009,47.3495,30908.0
2019-06-04 11:05:00,58.49,58.55,58.28,58.3,14973.0,47.3495,47.398,47.1795,47.1956,14973.0
2019-06-04 11:10:00,58.3,58.31,58.22,58.29,11023.0,47.1956,47.2037,47.1309,47.1876,11023.0
2019-06-04 11:15:00,58.3,58.36,58.26,58.35,9313.0,47.1956,47.2442,47.1633,47.2361,9313.0
2019-06-04 11:20:00,58.34,58.37,58.31,58.37,10989.0,47.228,47.2523,47.2037,47.2523,10989.0
2019-06-04 11:25:00,58.37,58.44,58.37,58.39,16849.0,47.2523,47.309,47.2523,47.2685,16849.0
2019-06-04 11:30:00,58.38,58.43,58.36,58.4,13687.0,47.2604,47.3009,47.2442,47.2766,13687.0
2019-06-04 11:35:00,58.4,58.54,58.4,58.51,10653.0,47.2766,47.3899,47.2766,47.3656,10653.0
2019-06-04 11:40:00,58.52,58.62,58.52,58.6,11503.0,47.3737,47.4547,47.3737,47.4385,11503.0
2019-06-04 11:45:00,58.61,58.61,58.56,58.57,7621.0,47.4466,47.4466,47.4061,47.4142,7621.0
2019-06-04 11:50:00,58.57,58.61,58.56,58.61,5438.0,47.4142,47.4466,47.4061,47.4466,5438.0
2019-06-04 11:55:00,58.6,58.7,58.58,58.7,8668.0,47.4385,47.5195,47.4223,47.5195,8668.0
2019-06-04 12:00:00,58.69,58.73,58.66,58.7,7968.0,47.5114,47.5437,47.4871,47.5195,7968.0
2019-06-04 12:05:00,58.7,58.75,58.7,58.72,5695.0,47.5195,47.5599,47.5195,47.5357,5695.0
2019-06-04 12:10:00,58.72,58.78,58.72,58.74,4100.0,47.5357,47.5842,47.5357,47.5518,4100.0
2019-06-04 12:15:00,58.75,58.77,58.73,58.73,4272.0,47.5599,47.5761,47.5437,47.5437,4272.0
2019-06-04 12:20:00,58.73,58.73,58.68,58.69,5132.0,47.5437,47.5437,47.5033,47.5114,5132.0
2019-06-04 12:25:00,58.7,58.72,58.67,58.72,5028.0,47.5195,47.5357,47.4952,47.5357,5028.0
2019-06-04 12:30:00,58.73,58.74,58.7,58.72,5675.0,47.5437,47.5518,47.5195,47.5357,5675.0
2019-06-04 12:35:00,58.71,58.73,58.68,58.73,3980.0,47.5276,47.5437,47.5033,47.5437,3980.0
2019-06-04 12:40:00,58.73,58.74,58.71,58.72,2818.0,47.5437,47.5518,47.5276,47.5357,2818.0
2019-06-04 12:45:00,58.73,58.79,58.72,58.79,4614.0,47.5437,47.5923,47.5357,47.5923,4614.0
2019-06-04 12:50:00,58.79,58.85,58.78,58.81,5144.0,47.5923,47.6409,47.5842,47.6085,5144.0
2019-06-04 12:55:00,58.82,58.85,58.8,58.8,4566.0,47.6166,47.6409,47.6004,47.6004,4566.0
2019-06-04 13:00:00,58.8,58.81,58.78,58.8,5478.0,47.6004,47.6085,47.5842,47.6004,5478.0
2019-06-04 13:05:00,58.81,58.86,58.81,58.83,5991.0,47.6085,47.649,47.6085,47.6247,5991.0
2019-06-04 13:10:00,58.83,58.9,58.83,58.9,5222.0,47.6247,47.6814,47.6247,47.6814,5222.0
2019-06-04 13:15:00,58.9,58.91,58.83,58.84,10191.0,47.6814,47.6895,47.6247,47.6328,10191.0
2019-06-04 13:20:00,58.84,58.84,58.77,58.8,5920.0,47.6328,47.6328,47.5761,47.6004,5920.0
2019-06-04 13:25:00,58.81,58.83,58.8,58.8,6801.0,47.6085,47.6247,47.6004,47.6004,6801.0
2019-06-04 13:30:00,58.81,58.86,58.81,58.84,5966.0,47.6085,47.649,47.6085,47.6328,5966.0
2019-06-04 13:35:00,58.85,58.85,58.77,58.77,8618.0,47.6409,47.6409,47.5761,47.5761,8618.0
2019-06-04 13:40:00,58.78,58.84,58.78,58.83,5382.0,47.5842,47.6328,47.5842,47.6247,5382.0
2019-06-04 13:45:00,58.82,58.86,58.8,58.81,7621.0,47.6166,47.649,47.6004,47.6085,7621.0
2019-06-04 13:50:00,58.81,58.87,58.81,58.86,8582.0,47.6085,47.6571,47.6085,47.649,8582.0
2019-06-04 13:55:00,58.86,58.88,58.84,58.85,3186.0,47.649,47.6652,47.6328,47.6409,3186.0
2019-06-04 14:00:00,58.86,58.88,58.86,58.87,4720.0,47.649,47.6652,47.649,47.6571,4720.0
2019-06-04 14:05:00,58.87,58.87,58.83,58.85,7247.0,47.6571,47.6571,47.6247,47.6409,7247.0
2019-06-04 14:10:00,58.85,58.86,58.79,58.81,6876.0,47.6409,47.649,47.5923,47.6085,6876.0
2019-06-04 14:15:00,58.79,58.81,58.77,58.79,5555.0,47.5923,47.6085,47.5761,47.5923,5555.0
2019-06-04 14:20:00,58.79,58.81,58.77,58.81,6577.0,47.5923,47.6085,47.5761,47.6085,6577.0
2019-06-04 14:25:00,58.82,58.84,58.8,58.84,7975.0,47.6166,47.6328,47.6004,47.6328,7975.0
2019-06-04 14:30:00,58.84,58.84,58.8,58.82,7705.0,47.6328,47.6328,47.6004,47.6166,7705.0
2019-06-04 14:35:00,58.83,58.92,58.83,58.92,9791.0,47.6247,47.6976,47.6247,47.6976,9791.0
2019-06-04 14:40:00,58.92,58.95,58.9,58.94,7281.0,47.6976,47.7218,47.6814,47.7137,7281.0
2019-06-04 14:45:00,58.95,58.95,58.92,58.94,4942.0,47.7218,47.7218,47.6976,47.7137,4942.0
2019-06-04 14:50:00,58.94,58.94,58.89,58.91,8598.0,47.7137,47.7137,47.6733,47.6895,8598.0
2019-06-04 14:55:00,58.92,58.95,58.91,58.91,5050.0,47.6976,47.7218,47.6895,47.6895,5050.0
2019-06-04 15:00:00,58.92,59.03,58.92,59.03,10982.0,47.6976,47.7866,47.6976,47.7866,10982.0
2019-06-04 15:05:00,59.04,59.08,59.03,59.05,7346.0,47.7947,47.8271,47.7866,47.8028,7346.0
2019-06-04 15:10:00,59.05,59.08,59.04,59.05,6114.0,47.8028,47.8271,47.7947,47.8028,6114.0
2019-06-04 15:15:00,59.05,59.05,59.01,59.04,8011.0,47.8028,47.8028,47.7704,47.7947,8011.0
2019-06-04 15:20:00,59.05,59.07,59.02,59.04,7794.0,47.8028,47.819,47.7785,47.7947,7794.0
2019-06-04 15:25:00,59.04,59.08,59.03,59.07,12713.0,47.7947,47.8271,47.7866,47.819,12713.0
2019-06-04 15:30:00,59.07,59.07,59.0,59.05,10754.0,47.819,47.819,47.7623,47.8028,10754.0
2019-06-04 15:35:00,59.05,59.08,59.04,59.07,19054.0,47.8028,47.8271,47.7947,47.819,19054.0
2019-06-04 15:40:00,59.08,59.17,59.06,59.17,20288.0,47.8271,47.8999,47.8109,47.8999,20288.0
2019-06-04 15:45:00,59.17,59.32,59.17,59.27,34641.0,47.8999,48.0214,47.8999,47.9809,34641.0
2019-06-04 15:50:00,59.28,59.43,59.27,59.43,51076.0,47.989,48.1104,47.9809,48.1104,51076.0
2019-06-04 15:55:00,59.42,59.5,59.39,59.4,120003.0,48.1023,48.1671,48.078,48.0861,120003.0
2019-06-05 09:30:00,59.43,59.56,59.43,59.56,42166.0,48.1104,48.2157,48.1104,48.2157,42166.0
2019-06-05 09:35:00,59.58,59.85,59.58,59.8,25476.0,48.2318,48.4504,48.2318,48.4099,25476.0
2019-06-05 09:40:00,59.8,60.0,59.79,59.98,11999.0,48.4099,48.5718,48.4018,48.5557,11999.0
2019-06-05 09:45:00,60.0,60.21,59.95,60.19,34406.0,48.5718,48.7419,48.5314,48.7257,34406.0
2019-06-05 09:50:00,60.19,60.21,60.06,60.07,24289.0,48.7257,48.7419,48.6204,48.6285,24289.0
2019-06-05 09:55:00,60.06,60.08,59.96,60.03,13537.0,48.6204,48.6366,48.5395,48.5961,13537.0
2019-06-05 10:00:00,60.01,60.17,60.01,60.09,12551.0,48.5799,48.7095,48.5799,48.6447,12551.0
2019-06-05 10:05:00,60.1,60.17,60.08,60.15,26477.0,48.6528,48.7095,48.6366,48.6933,26477.0
2019-06-05 10:10:00,60.14,60.43,60.14,60.31,35486.0,48.6852,48.9199,48.6852,48.8228,35486.0
2019-06-05 10:15:00,60.29,60.41,60.26,60.41,14736.0,48.8066,48.9038,48.7823,48.9038,14736.0
2019-06-05 10:20:00,60.41,60.45,60.38,60.41,14634.0,48.9038,48.9361,48.8795,48.9038,14634.0
2019-06-05 10:25:00,60.41,60.45,60.38,60.42,6800.0,48.9038,48.9361,48.8795,48.9119,6800.0
2019-06-05 10:30:00,60.44,60.53,60.41,60.49,34007.0,48.928,49.0009,48.9038,48.9685,34007.0
2019-06-05 10:35:00,60.49,60.52,60.36,60.37,27812.0,48.9685,48.9928,48.8633,48.8714,27812.0
2019-06-05 10:40:00,60.36,60.39,60.3,60.38,20399.0,48.8633,48.8876,48.8147,48.8795,20399.0
2019-06-05 10:45:00,60.39,60.41,60.34,60.37,15599.0,48.8876,48.9038,48.8471,48.8714,15599.0
2019-06-05 10:50:00,60.37,60.37,60.22,60.29,5607.0,48.8714,48.8714,48.7499,48.8066,5607.0
2019-06-05 10:55:00,60.3,60.41,60.3,60.38,4578.0,48.8147,48.9038,48.8147,48.8795,4578.0
2019-06-05 11:00:00,60.36,60.38,60.24,60.27,12827.0,48.8633,48.8795,48.7661,48.7904,12827.0
2019-06-05 11:05:00,60.27,60.29,60.22,60.29,4658.0,48.7904,48.8066,48.7499,48.8066,4658.0
2019-06-05 11:10:00,60.29,60.31,60.16,60.16,11212.0,48.8066,48.8228,48.7014,48.7014,11212.0
2019-06-05 11:15:00,60.16,60.19,60.1,60.1,11842.0,48.7014,48.7257,48.6528,48.6528,11842.0
2019-06-05 11:20:00,60.11,60.16,60.1,60.13,13065.0,48.6609,48.7014,48.6528,48.6771,13065.0
2019-06-05 11:25:00,60.15,60.27,60.15,60.27,9509.0,48.6933,48.7904,48.6933,48.7904,9509.0
2019-06-05 11:30:00,60.26,60.26,60.1,60.15,6625.0,48.7823,48.7823,48.6528,48.6933,6625.0
2019-06-05 11:35:00,60.15,60.19,60.11,60.12,7985.0,48.6933,48.7257,48.6609,48.669,7985.0
2019-06-05 11:40:00,60.12,60.14,60.06,60.11,4020.0,48.669,48.6852,48.6204,48.6609,4020.0
2019-06-05 11:45:00,60.11,60.13,60.05,60.09,6817.0,48.6609,48.6771,48.6123,48.6447,6817.0
2019-06-05 11:50:00,60.11,60.18,60.11,60.14,6442.0,48.6609,48.7176,48.6609,48.6852,6442.0
2019-06-05 11:55:00,60.14,60.2,60.14,60.16,2830.0,48.6852,48.7338,48.6852,48.7014,2830.0
2019-06-05 12:00:00,60.17,60.2,60.14,60.19,5889.0,48.7095,48.7338,48.6852,48.7257,5889.0
2019-06-05 12:05:00,60.19,60.27,60.19,60.27,5582.0,48.7257,48.7904,48.7257,48.7904,5582.0
2019-06-05 12:10:00,60.26,60.26,60.2,60.21,5196.0,48.7823,48.7823,48.7338,48.7419,5196.0
2019-06-05 12:15:00,60.2,60.23,60.18,60.19,11327.0,48.7338,48.758,48.7176,48.7257,11327.0
2019-06-05 12:20:00,60.19,60.2,60.12,60.15,7743.0,48.7257,48.7338,48.669,48.6933,7743.0
2019-06-05 12:25:00,60.15,60.22,60.12,60.21,5556.0,48.6933,48.7499,48.669,48.7419,5556.0
2019-06-05 12:30:00,60.23,60.23,60.17,60.17,6040.0,48.758,48.758,48.7095,48.7095,6040.0
2019-06-05 12:35:00,60.17,60.24,60.17,60.24,5487.0,48.7095,48.7661,48.7095,48.7661,5487.0
2019-06-05 12:40:00,60.25,60.3,60.25,60.3,5144.0,48.7742,48.8147,48.7742,48.8147,5144.0
2019-06-05 12:45:00,60.3,60.33,60.3,60.32,7720.0,48.8147,48.839,48.8147,48.8309,7720.0
2019-06-05 12:50:00,60.33,60.36,60.29,60.3,9454.0,48.839,48.8633,48.8066,48.8147,9454.0
2019-06-05 12:55:00,60.3,60.31,60.28,60.29,4835.0,48.8147,48.8228,48.7985,48.8066,4835.0
2019-06-05 13:00:00,60.3,60.33,60.29,60.32,4000.0,48.8147,48.839,48.8066,48.8309,4000.0
2019-06-05 13:05:00,60.31,60.32,60.27,60.28,13751.0,48.8228,48.8309,48.7904,48.7985,13751.0
2019-06-05 13:10:00,60.28,60.34,60.28,60.34,4853.0,48.7985,48.8471,48.7985,48.8471,4853.0
2019-06-05 13:15:00,60.34,60.42,60.34,60.36,9150.0,48.8471,48.9119,48.8471,48.8633,9150.0
2019-06-05 13:20:00,60.37,60.4,60.35,60.35,9393.0,48.8714,48.8957,48.8552,48.8552,9393.0
2019-06-05 13:25:00,60.34,60.37,60.32,60.37,6613.0,48.8471,48.8714,48.8309,48.8714,6613.0
2019-06-05 13:30:00,60.37,60.4,60.29,60.31,7121.0,48.8714,48.8957,48.8066,48.8228,7121.0
2019-06-05 13:35:00,60.32,60.34,60.28,60.33,21974.0,48.8309,48.8471,48.7985,48.839,21974.0
2019-06-05 13:40:00,60.32,60.34,60.29,60.32,10392.0,48.8309,48.8471,48.8066,48.8309,10392.0
2019-06-05 13:45:00,60.33,60.38,60.32,60.36,5855.0,48.839,48.8795,48.8309,48.8633,5855.0
2019-06-05 13:50:00,60.35,60.35,60.3,60.31,8573.0,48.8552,48.8552,48.8147,48.8228,8573.0
2019-06-05 13:55:00,60.32,60.34,60.29,60.34,19679.0,48.8309,48.8471,48.8066,48.8471,19679.0
2019-06-05 14:00:00,60.34,60.37,60.33,60.35,13600.0,48.8471,48.8714,48.839,48.8552,13600.0
2019-06-05 14:05:00,60.35,60.36,60.32,60.36,24071.0,48.8552,48.8633,48.8309,48.8633,24071.0
2019-06-05 14:10:00,60.37,60.44,60.36,60.39,15205.0,48.8714,48.928,48.8633,48.8876,15205.0
2019-06-05 14:15:00,60.39,60.45,60.38,60.44,10373.0,48.8876,48.9361,48.8795,48.928,10373.0
2019-06-05 14:20:00,60.43,60.49,60.41,60.45,12485.0,48.9199,48.9685,48.9038,48.9361,12485.0
2019-06-05 14:25:00,60.45,60.53,60.45,60.5,7496.0,48.9361,49.0009,48.9361,48.9766,7496.0
2019-06-05 14:30:00,60.51,60.56,60.49,60.55,16891.0,48.9847,49.0252,48.9685,49.0171,16891.0
2019-06-05 14:35:00,60.55,60.63,60.54,60.63,31290.0,49.0171,49.0819,49.009,49.0819,31290.0
2019-06-05 14:40:00,60.63,60.66,60.54,60.56,44902.0,49.0819,49.1061,49.009,49.0252,44902.0
2019-06-05 14:45:00,60.56,60.59,60.55,60.57,12638.0,49.0252,49.0495,49.0171,49.0333,12638.0
2019-06-05 14:50:00,60.57,60.59,60.5,60.53,19319.0,49.0333,49.0495,48.9766,49.0009,19319.0
2019-06-05 14:55:00,60.51,60.52,60.47,60.51,26712.0,48.9847,48.9928,48.9523,48.9847,26712.0
2019-06-05 15:00:00,60.48,60.57,60.48,60.55,17813.0,48.9604,49.0333,48.9604,49.0171,17813.0
2019-06-05 15:05:00,60.54,60.63,60.54,60.6,13703.0,49.009,49.0819,49.009,49.0576,13703.0
2019-06-05 15:10:00,60.6,60.62,60.53,60.54,12623.0,49.0576,49.0738,49.0009,49.009,12623.0
2019-06-05 15:15:00,60.54,60.54,60.44,60.46,7903.0,49.009,49.009,48.928,48.9442,7903.0
2019-06-05 15:20:00,60.46,60.47,60.32,60.36,47247.0,48.9442,48.9523,48.8309,48.8633,47247.0
2019-06-05 15:25:00,60.36,60.36,60.23,60.23,42245.0,48.8633,48.8633,48.758,48.758,42245.0
2019-06-05 15:30:00,60.23,60.3,60.18,60.24,69453.0,48.758,48.8147,48.7176,48.7661,69453.0
2019-06-05 15:35:00,60.23,60.38,60.18,60.35,58769.0,48.758,48.8795,48.7176,48.8552,58769.0
2019-06-05 15:40:00,60.36,60.41,60.35,60.41,33218.0,48.8633,48.9038,48.8552,48.9038,33218.0
2019-06-05 15:45:00,60.41,60.44,60.36,60.38,37143.0,48.9038,48.928,48.8633,48.8795,37143.0
2019-06-05 15:50:00,60.39,60.46,60.37,60.4,57123.0,48.8876,48.9442,48.8714,48.8957,57123.0
2019-06-05 15:55:00,60.4,60.49,60.38,60.39,119225.0,48.8957,48.9685,48.8795,48.8876,119225.0
2019-06-06 09:30:00,60.13,60.23,60.05,60.05,22426.0,49.0564,49.138,48.9911,48.9911,22426.0
2019-06-06 09:35:00,60.04,60.08,59.92,60.07,7583.0,48.9829,49.0156,48.885,49.0074,7583.0
2019-06-06 09:40:00,60.04,60.1,59.97,60.02,11180.0,48.9829,49.0319,48.9258,48.9666,11180.0
2019-06-06 09:45:00,60.0,60.1,60.0,60.05,4900.0,48.9503,49.0319,48.9503,48.9911,4900.0
2019-06-06 09:50:00,60.11,60.22,60.11,60.21,6379.0,49.0401,49.1298,49.0401,49.1216,6379.0
2019-06-06 09:55:00,60.17,60.23,60.14,60.21,8232.0,49.089,49.138,49.0645,49.1216,8232.0
2019-06-06 10:00:00,60.22,60.26,60.18,60.24,11039.0,49.1298,49.1624,49.0972,49.1461,11039.0
2019-06-06 10:05:00,60.23,60.37,60.21,60.28,16029.0,49.138,49.2522,49.1216,49.1787,16029.0
2019-06-06 10:10:00,60.29,60.29,60.22,60.23,7770.0,49.1869,49.1869,49.1298,49.138,7770.0
2019-06-06 10:15:00,60.2,60.26,60.17,60.25,5900.0,49.1135,49.1624,49.089,49.1543,5900.0
2019-06-06 10:20:00,60.24,60.29,60.23,60.25,4724.0,49.1461,49.1869,49.138,49.1543,4724.0
2019-06-06 10:25:00,60.27,60.29,60.17,60.17,7510.0,49.1706,49.1869,49.089,49.089,7510.0
2019-06-06 10:30:00,60.16,60.2,60.14,60.14,6257.0,49.0808,49.1135,49.0645,49.0645,6257.0
2019-06-06 10:35:00,60.12,60.13,60.05,60.13,10661.0,49.0482,49.0564,48.9911,49.0564,10661.0
2019-06-06 10:40:00,60.13,60.15,60.06,60.06,4759.0,49.0564,49.0727,48.9993,48.9993,4759.0
2019-06-06 10:45:00,60.06,60.13,60.05,60.09,5696.0,48.9993,49.0564,48.9911,49.0237,5696.0
2019-06-06 10:50:00,60.08,60.12,60.08,60.11,2683.0,49.0156,49.0482,49.0156,49.0401,2683.0
2019-06-06 10:55:00,60.09,60.13,60.07,60.12,4516.0,49.0237,49.0564,49.0074,49.0482,4516.0
2019-06-06 11:00:00,60.12,60.12,60.0,60.01,7556.0,49.0482,49.0482,48.9503,48.9585,7556.0
2019-06-06 11:05:00,60.02,60.04,59.96,59.96,8964.0,48.9666,48.9829,48.9177,48.9177,8964.0
2019-06-06 11:10:00,59.96,60.01,59.95,60.0,8236.0,48.9177,48.9585,48.9095,48.9503,8236.0
2019-06-06 11:15:00,60.0,60.05,59.99,60.01,6652.0,48.9503,48.9911,48.9422,48.9585,6652.0
2019-06-06 11:20:00,60.0,60.15,60.0,60.12,12150.0,48.9503,49.0727,48.9503,49.0482,12150.0
2019-06-06 11:25:00,60.12,60.17,60.12,60.13,8532.0,49.0482,49.089,49.0482,49.0564,8532.0
2019-06-06 11:30:00,60.13,60.2,60.09,60.17,18903.0,49.0564,49.1135,49.0237,49.089,18903.0
2019-06-06 11:35:00,60.16,60.16,60.1,60.15,7891.0,49.0808,49.0808,49.0319,49.0727,7891.0
2019-06-06 11:40:00,60.15,60.15,60.06,60.07,15050.0,49.0727,49.0727,48.9993,49.0074,15050.0
2019-06-06 11:45:00,60.07,60.11,60.02,60.02,10009.0,49.0074,49.0401,48.9666,48.9666,10009.0
2019-06-06 11:50:00,60.02,60.04,59.99,59.99,11347.0,48.9666,48.9829,48.9422,48.9422,11347.0
2019-06-06 11:55:00,59.98,60.04,59.97,60.0,5950.0,48.934,48.9829,48.9258,48.9503,5950.0
2019-06-06 12:00:00,60.0,60.01,59.95,60.0,12030.0,48.9503,48.9585,48.9095,48.9503,12030.0
2019-06-06 12:05:00,60.0,60.07,59.99,60.02,11686.0,48.9503,49.0074,48.9422,48.9666,11686.0
2019-06-06 12:10:00,60.02,60.06,60.01,60.02,7716.0,48.9666,48.9993,48.9585,48.9666,7716.0
2019-06-06 12:15:00,60.02,60.11,60.01,60.11,15409.0,48.9666,49.0401,48.9585,49.0401,15409.0
2019-06-06 12:20:00,60.11,60.14,60.07,60.13,18146.0,49.0401,49.0645,49.0074,49.0564,18146.0
2019-06-06 12:25:00,60.11,60.13,60.09,60.1,6450.0,49.0401,49.0564,49.0237,49.0319,6450.0
2019-06-06 12:30:00,60.11,60.15,60.11,60.14,6540.0,49.0401,49.0727,49.0401,49.0645,6540.0
2019-06-06 12:35:00,60.13,60.18,60.13,60.16,8387.0,49.0564,49.0972,49.0564,49.0808,8387.0
2019-06-06 12:40:00,60.15,60.16,60.13,60.14,15444.0,49.0727,49.0808,49.0564,49.0645,15444.0
2019-06-06 12:45:00,60.15,60.2,60.14,60.16,7221.0,49.0727,49.1135,49.0645,49.0808,7221.0
2019-06-06 12:50:00,60.16,60.2,60.15,60.18,6703.0,49.0808,49.1135,49.0727,49.0972,6703.0
2019-06-06 12:55:00,60.17,60.21,60.15,60.2,8562.0,49.089,49.1216,49.0727,49.1135,8562.0
2019-06-06 13:00:00,60.2,60.26,60.2,60.24,5251.0,49.1135,49.1624,49.1135,49.1461,5251.0
2019-06-06 13:05:00,60.24,60.27,60.22,60.24,9478.0,49.1461,49.1706,49.1298,49.1461,9478.0
2019-06-06 13:10:00,60.24,60.25,60.23,60.25,20040.0,49.1461,49.1543,49.138,49.1543,20040.0
2019-06-06 13:15:00,60.25,60.27,60.23,60.23,13165.0,49.1543,49.1706,49.138,49.138,13165.0
2019-06-06 13:20:00,60.23,60.24,60.17,60.17,6588.0,49.138,49.1461,49.089,49.089,6588.0
2019-06-06 13:25:00,60.17,60.24,60.17,60.24,13447.0,49.089,49.1461,49.089,49.1461,13447.0
2019-06-06 13:30:00,60.25,60.26,60.2,60.23,23546.0,49.1543,49.1624,49.1135,49.138,23546.0
2019-06-06 13:35:00,60.23,60.25,60.2,60.21,14997.0,49.138,49.1543,49.1135,49.1216,14997.0
2019-06-06 13:40:00,60.2,60.25,60.2,60.24,35391.0,49.1135,49.1543,49.1135,49.1461,35391.0
2019-06-06 13:45:00,60.23,60.24,60.19,60.22,16037.0,49.138,49.1461,49.1053,49.1298,16037.0
2019-06-06 13:50:00,60.21,60.23,60.19,60.21,7985.0,49.1216,49.138,49.1053,49.1216,7985.0
2019-06-06 13:55:00,60.22,60.24,60.18,60.21,12997.0,49.1298,49.1461,49.0972,49.1216,12997.0
2019-06-06 14:00:00,60.21,60.23,60.18,60.21,10582.0,49.1216,49.138,49.0972,49.1216,10582.0
2019-06-06 14:05:00,60.22,60.24,60.19,60.23,13400.0,49.1298,49.1461,49.1053,49.138,13400.0
2019-06-06 14:10:00,60.25,60.25,60.19,60.19,15204.0,49.1543,49.1543,49.1053,49.1053,15204.0
2019-06-06 14:15:00,60.19,60.19,60.16,60.17,6803.0,49.1053,49.1053,49.0808,49.089,6803.0
2019-06-06 14:20:00,60.17,60.22,60.17,60.18,7938.0,49.089,49.1298,49.089,49.0972,7938.0
2019-06-06 14:25:00,60.17,60.21,60.14,60.21,6200.0,49.089,49.1216,49.0645,49.1216,6200.0
2019-06-06 14:30:00,60.21,60.26,60.18,60.24,42657.0,49.1216,49.1624,49.0972,49.1461,42657.0
2019-06-06 14:35:00,60.25,60.25,60.2,60.23,12361.0,49.1543,49.1543,49.1135,49.138,12361.0
2019-06-06 14:40:00,60.24,60.34,60.24,60.33,8385.0,49.1461,49.2277,49.1461,49.2195,8385.0
2019-06-06 14:45:00,60.34,60.35,60.3,60.34,11370.0,49.2277,49.2359,49.1951,49.2277,11370.0
2019-06-06 14:50:00,60.35,60.37,60.33,60.36,6590.0,49.2359,49.2522,49.2195,49.244,6590.0
2019-06-06 14:55:00,60.36,60.37,60.33,60.35,10949.0,49.244,49.2522,49.2195,49.2359,10949.0
2019-06-06 15:00:00,60.36,60.38,60.34,60.38,8927.0,49.244,49.2603,49.2277,49.2603,8927.0
2019-06-06 15:05:00,60.38,60.41,60.34,60.4,9061.0,49.2603,49.2848,49.2277,49.2766,9061.0
2019-06-06 15:10:00,60.39,60.4,60.33,60.33,11600.0,49.2685,49.2766,49.2195,49.2195,11600.0
2019-06-06 15:15:00,60.34,60.39,60.33,60.38,8124.0,49.2277,49.2685,49.2195,49.2603,8124.0
2019-06-06 15:20:00,60.38,60.43,60.37,60.43,10589.0,49.2603,49.3011,49.2522,49.3011,10589.0
2019-06-06 15:25:00,60.43,60.45,60.4,60.4,15974.0,49.3011,49.3174,49.2766,49.2766,15974.0
2019-06-06 15:30:00,60.41,60.43,60.35,60.41,14835.0,49.2848,49.3011,49.2359,49.2848,14835.0
2019-06-06 15:35:00,60.4,60.41,60.36,60.36,14451.0,49.2766,49.2848,49.244,49.244,14451.0
2019-06-06 15:40:00,60.37,60.38,60.32,60.34,21212.0,49.2522,49.2603,49.2114,49.2277,21212.0
2019-06-06 15:45:00,60.34,60.39,60.33,60.35,27801.0,49.2277,49.2685,49.2195,49.2359,27801.0
2019-06-06 15:50:00,60.35,60.37,60.28,60.29,40377.0,49.2359,49.2522,49.1787,49.1869,40377.0
2019-06-06 15:55:00,60.3,60.39,60.29,60.32,132981.0,49.1951,49.2685,49.1869,49.2114,132981.0
2019-06-07 09:30:00,60.71,60.99,60.61,60.85,29971.0,49.5296,49.758,49.448,49.6438,29971.0
2019-06-07 09:35:00,60.86,61.03,60.84,61.01,7323.0,49.6519,49.7906,49.6356,49.7743,7323.0
2019-06-07 09:40:00,61.04,61.08,61.01,61.06,6019.0,49.7988,49.8314,49.7743,49.8151,6019.0
2019-06-07 09:45:00,61.05,61.19,60.98,61.17,14837.0,49.8069,49.9212,49.7498,49.9048,14837.0
2019-06-07 09:50:00,61.19,61.19,61.06,61.1,6334.0,49.9212,49.9212,49.8151,49.8477,6334.0
2019-06-07 09:55:00,61.12,61.12,60.98,60.98,15935.0,49.864,49.864,49.7498,49.7498,15935.0
2019-06-07 10:00:00,60.98,61.02,60.96,61.02,9642.0,49.7498,49.7825,49.7335,49.7825,9642.0
2019-06-07 10:05:00,61.02,61.06,60.91,61.06,33458.0,49.7825,49.8151,49.6927,49.8151,33458.0
2019-06-07 10:10:00,61.08,61.1,61.04,61.07,6517.0,49.8314,49.8477,49.7988,49.8233,6517.0
2019-06-07 10:15:00,61.08,61.13,61.08,61.1,7979.0,49.8314,49.8722,49.8314,49.8477,7979.0
2019-06-07 10:20:00,61.1,61.11,61.03,61.08,9142.0,49.8477,49.8559,49.7906,49.8314,9142.0
2019-06-07 10:25:00,61.08,61.1,61.06,61.08,5282.0,49.8314,49.8477,49.8151,49.8314,5282.0
2019-06-07 10:30:00,61.08,61.17,61.05,61.16,6375.0,49.8314,49.9048,49.8069,49.8967,6375.0
2019-06-07 10:35:00,61.14,61.15,61.06,61.06,6471.0,49.8804,49.8885,49.8151,49.8151,6471.0
2019-06-07 10:40:00,61.08,61.11,61.05,61.11,7110.0,49.8314,49.8559,49.8069,49.8559,7110.0
2019-06-07 10:45:00,61.11,61.21,61.11,61.2,9864.0,49.8559,49.9375,49.8559,49.9293,9864.0
2019-06-07 10:50:00,61.19,61.2,61.14,61.17,13339.0,49.9212,49.9293,49.8804,49.9048,13339.0
2019-06-07 10:55:00,61.18,61.2,61.15,61.18,6802.0,49.913,49.9293,49.8885,49.913,6802.0
2019-06-07 11:00:00,61.19,61.19,61.06,61.09,9608.0,49.9212,49.9212,49.8151,49.8396,9608.0
2019-06-07 11:05:00,61.08,61.09,61.06,61.06,4848.0,49.8314,49.8396,49.8151,49.8151,4848.0
2019-06-07 11:10:00,61.07,61.07,61.02,61.03,6645.0,49.8233,49.8233,49.7825,49.7906,6645.0
2019-06-07 11:15:00,61.03,61.04,60.98,60.99,5919.0,49.7906,49.7988,49.7498,49.758,5919.0
2019-06-07 11:20:00,61.0,61.04,60.96,61.03,7313.0,49.7661,49.7988,49.7335,49.7906,7313.0
2019-06-07 11:25:00,61.02,61.02,60.89,60.94,14541.0,49.7825,49.7825,49.6764,49.7172,14541.0
2019-06-07 11:30:00,60.94,60.95,60.83,60.86,19179.0,49.7172,49.7254,49.6275,49.6519,19179.0
2019-06-07 11:35:00,60.87,60.89,60.73,60.73,9661.0,49.6601,49.6764,49.5459,49.5459,9661.0
2019-06-07 11:40:00,60.73,60.77,60.64,60.7,15340.0,49.5459,49.5785,49.4724,49.5214,15340.0
2019-06-07 11:45:00,60.69,60.76,60.67,60.76,4267.0,49.5132,49.5703,49.4969,49.5703,4267.0
2019-06-07 11:50:00,60.74,60.76,60.71,60.75,8101.0,49.554,49.5703,49.5296,49.5622,8101.0
2019-06-07 11:55:00,60.71,60.74,60.69,60.73,5588.0,49.5296,49.554,49.5132,49.5459,5588.0
2019-06-07 12:00:00,60.72,60.74,60.68,60.68,10082.0,49.5377,49.554,49.5051,49.5051,10082.0
2019-06-07 12:05:00,60.7,60.74,60.69,60.69,4871.0,49.5214,49.554,49.5132,49.5132,4871.0
2019-06-07 12:10:00,60.7,60.78,60.69,60.77,7409.0,49.5214,49.5867,49.5132,49.5785,7409.0
2019-06-07 12:15:00,60.76,60.78,60.74,60.78,5900.0,49.5703,49.5867,49.554,49.5867,5900.0
2019-06-07 12:20:00,60.77,60.82,60.76,60.79,7416.0,49.5785,49.6193,49.5703,49.5948,7416.0
2019-06-07 12:25:00,60.79,60.8,60.76,60.79,5758.0,49.5948,49.603,49.5703,49.5948,5758.0
2019-06-07 12:30:00,60.79,60.87,60.79,60.85,8600.0,49.5948,49.6601,49.5948,49.6438,8600.0
2019-06-07 12:35:00,60.84,60.84,60.82,60.83,5510.0,49.6356,49.6356,49.6193,49.6275,5510.0
2019-06-07 12:40:00,60.82,60.86,60.81,60.83,27859.0,49.6193,49.6519,49.6111,49.6275,27859.0
2019-06-07 12:45:00,60.84,60.91,60.83,60.89,6229.0,49.6356,49.6927,49.6275,49.6764,6229.0
2019-06-07 12:50:00,60.89,60.93,60.86,60.93,8614.0,49.6764,49.709,49.6519,49.709,8614.0
2019-06-07 12:55:00,60.92,60.92,60.87,60.91,33570.0,49.7009,49.7009,49.6601,49.6927,33570.0
2019-06-07 13:00:00,60.92,60.94,60.89,60.92,31152.0,49.7009,49.7172,49.6764,49.7009,31152.0
2019-06-07 13:05:00,60.92,60.98,60.91,60.96,15574.0,49.7009,49.7498,49.6927,49.7335,15574.0
2019-06-07 13:10:00,60.97,60.98,60.92,60.92,4412.0,49.7417,49.7498,49.7009,49.7009,4412.0
2019-06-07 13:15:00,60.92,60.97,60.91,60.93,8292.0,49.7009,49.7417,49.6927,49.709,8292.0
2019-06-07 13:20:00,60.94,60.96,60.82,60.83,10639.0,49.7172,49.7335,49.6193,49.6275,10639.0
2019-06-07 13:25:00,60.84,60.87,60.84,60.86,5383.0,49.6356,49.6601,49.6356,49.6519,5383.0
2019-06-07 13:30:00,60.86,60.86,60.8,60.8,7809.0,49.6519,49.6519,49.603,49.603,7809.0
2019-06-07 13:35:00,60.8,60.81,60.77,60.79,7564.0,49.603,49.6111,49.5785,49.5948,7564.0
2019-06-07 13:40:00,60.79,60.82,60.78,60.8,6495.0,49.5948,49.6193,49.5867,49.603,6495.0
2019-06-07 13:45:00,60.8,60.81,60.72,60.73,10449.0,49.603,49.6111,49.5377,49.5459,10449.0
2019-06-07 13:50:00,60.72,60.72,60.59,60.59,10875.0,49.5377,49.5377,49.4317,49.4317,10875.0
2019-06-07 13:55:00,60.57,60.62,60.51,60.51,11642.0,49.4153,49.4561,49.3664,49.3664,11642.0
2019-06-07 14:00:00,60.52,60.52,60.38,60.4,16677.0,49.3745,49.3745,49.2603,49.2766,16677.0
2019-06-07 14:05:00,60.4,60.4,60.26,60.27,19730.0,49.2766,49.2766,49.1624,49.1706,19730.0
2019-06-07 14:10:00,60.27,60.29,60.16,60.17,25024.0,49.1706,49.1869,49.0808,49.089,25024.0
2019-06-07 14:15:00,60.18,60.26,60.11,60.12,35565.0,49.0972,49.1624,49.0401,49.0482,35565.0
2019-06-07 14:20:00,60.13,60.16,60.06,60.15,22669.0,49.0564,49.0808,48.9993,49.0727,22669.0
2019-06-07 14:25:00,60.15,60.15,60.1,60.13,13147.0,49.0727,49.0727,49.0319,49.0564,13147.0
2019-06-07 14:30:00,60.13,60.16,60.09,60.15,12977.0,49.0564,49.0808,49.0237,49.0727,12977.0
2019-06-07 14:35:00,60.15,60.22,60.14,60.21,14086.0,49.0727,49.1298,49.0645,49.1216,14086.0
2019-06-07 14:40:00,60.21,60.23,60.12,60.13,11158.0,49.1216,49.138,49.0482,49.0564,11158.0
2019-06-07 14:45:00,60.13,60.14,60.05,60.06,19938.0,49.0564,49.0645,48.9911,48.9993,19938.0
2019-06-07 14:50:00,60.06,60.08,59.99,60.0,14281.0,48.9993,49.0156,48.9422,48.9503,14281.0
2019-06-07 14:55:00,59.99,60.01,59.89,59.96,30806.0,48.9422,48.9585,48.8606,48.9177,30806.0
2019-06-07 15:00:00,59.96,60.06,59.96,60.0,17935.0,48.9177,48.9993,48.9177,48.9503,17935.0
2019-06-07 15:05:00,60.0,60.05,59.96,60.05,18625.0,48.9503,48.9911,48.9177,48.9911,18625.0
2019-06-07 15:10:00,60.04,60.11,60.03,60.11,12498.0,48.9829,49.0401,48.9748,49.0401,12498.0
2019-06-07 15:15:00,60.11,60.14,60.08,60.13,13116.0,49.0401,49.0645,49.0156,49.0564,13116.0
2019-06-07 15:20:00,60.13,60.2,60.12,60.15,18342.0,49.0564,49.1135,49.0482,49.0727,18342.0
2019-06-07 15:25:00,60.16,60.23,60.13,60.22,19554.0,49.0808,49.138,49.0564,49.1298,19554.0
2019-06-07 15:30:00,60.22,60.26,60.18,60.21,18544.0,49.1298,49.1624,49.0972,49.1216,18544.0
2019-06-07 15:35:00,60.21,60.22,60.11,60.12,23731.0,49.1216,49.1298,49.0401,49.0482,23731.0
2019-06-07 15:40:00,60.12,60.2,60.1,60.14,27052.0,49.0482,49.1135,49.0319,49.0645,27052.0
2019-06-07 15:45:00,60.14,60.14,60.02,60.06,42913.0,49.0645,49.0645,48.9666,48.9993,42913.0
2019-06-07 15:50:00,60.06,60.09,60.02,60.05,85887.0,48.9993,49.0237,48.9666,48.9911,85887.0
2019-06-07 15:55:00,60.05,60.09,60.0,60.02,145227.0,48.9911,49.0237,48.9503,48.9666,145227.0
2019-06-10 09:30:00,59.94,59.94,59.69,59.74,23508.0,48.9014,48.9014,48.6974,48.7382,23508.0
2019-06-10 09:35:00,59.77,59.77,59.66,59.7,37116.0,48.7627,48.7627,48.6729,48.7056,37116.0
2019-06-10 09:40:00,59.7,59.71,59.61,59.69,11096.0,48.7056,48.7137,48.6321,48.6974,11096.0
2019-06-10 09:45:00,59.69,59.81,59.65,59.78,31062.0,48.6974,48.7953,48.6648,48.7708,31062.0
2019-06-10 09:50:00,59.77,59.77,59.66,59.67,15084.0,48.7627,48.7627,48.6729,48.6811,15084.0
2019-06-10 09:55:00,59.67,59.71,59.63,59.66,6304.0,48.6811,48.7137,48.6485,48.6729,6304.0
2019-06-10 10:00:00,59.71,59.71,59.48,59.5,22162.0,48.7137,48.7137,48.5261,48.5424,22162.0
2019-06-10 10:05:00,59.5,59.66,59.49,59.65,10070.0,48.5424,48.6729,48.5342,48.6648,10070.0
2019-06-10 10:10:00,59.65,59.69,59.58,59.65,9980.0,48.6648,48.6974,48.6077,48.6648,9980.0
2019-06-10 10:15:00,59.65,59.65,59.57,59.57,10327.0,48.6648,48.6648,48.5995,48.5995,10327.0
2019-06-10 10:20:00,59.58,59.58,59.41,59.42,17629.0,48.6077,48.6077,48.469,48.4771,17629.0
2019-06-10 10:25:00,59.42,59.55,59.42,59.54,10797.0,48.4771,48.5832,48.4771,48.575,10797.0
2019-06-10 10:30:00,59.55,59.65,59.54,59.63,13848.0,48.5832,48.6648,48.575,48.6485,13848.0
2019-06-10 10:35:00,59.64,59.77,59.62,59.76,15782.0,48.6566,48.7627,48.6403,48.7545,15782.0
2019-06-10 10:40:00,59.76,59.8,59.74,59.76,17254.0,48.7545,48.7871,48.7382,48.7545,17254.0
2019-06-10 10:45:00,59.78,59.8,59.73,59.76,12256.0,48.7708,48.7871,48.73,48.7545,12256.0
2019-06-10 10:50:00,59.77,59.78,59.67,59.68,10247.0,48.7627,48.7708,48.6811,48.6892,10247.0
2019-06-10 10:55:00,59.68,59.76,59.68,59.76,15313.0,48.6892,48.7545,48.6892,48.7545,15313.0
2019-06-10 11:00:00,59.77,59.77,59.67,59.72,19023.0,48.7627,48.7627,48.6811,48.7219,19023.0
2019-06-10 11:05:00,59.71,59.72,59.63,59.71,10611.0,48.7137,48.7219,48.6485,48.7137,10611.0
2019-06-10 11:10:00,59.7,59.73,59.65,59.73,8106.0,48.7056,48.73,48.6648,48.73,8106.0
2019-06-10 11:15:00,59.73,59.73,59.66,59.69,6474.0,48.73,48.73,48.6729,48.6974,6474.0
2019-06-10 11:20:00,59.7,59.82,59.69,59.8,15248.0,48.7056,48.8035,48.6974,48.7871,15248.0
2019-06-10 11:25:00,59.79,59.82,59.77,59.8,25058.0,48.779,48.8035,48.7627,48.7871,25058.0
2019-06-10 11:30:00,59.81,59.94,59.8,59.93,12874.0,48.7953,48.9014,48.7871,48.8932,12874.0
2019-06-10 11:35:00,59.92,59.93,59.86,59.89,7809.0,48.885,48.8932,48.8361,48.8606,7809.0
2019-06-10 11:40:00,59.89,59.92,59.88,59.9,5279.0,48.8606,48.885,48.8524,48.8687,5279.0
2019-06-10 11:45:00,59.89,59.94,59.89,59.91,5283.0,48.8606,48.9014,48.8606,48.8769,5283.0
2019-06-10 11:50:00,59.9,59.94,59.89,59.91,5946.0,48.8687,48.9014,48.8606,48.8769,5946.0
2019-06-10 11:55:00,59.91,59.94,59.9,59.9,8763.0,48.8769,48.9014,48.8687,48.8687,8763.0
2019-06-10 12:00:00,59.91,59.94,59.91,59.92,6392.0,48.8769,48.9014,48.8769,48.885,6392.0
2019-06-10 12:05:00,59.93,59.98,59.9,59.94,7682.0,48.8932,48.934,48.8687,48.9014,7682.0
2019-06-10 12:10:00,59.93,59.93,59.87,59.87,10164.0,48.8932,48.8932,48.8443,48.8443,10164.0
2019-06-10 12:15:00,59.88,59.95,59.87,59.92,12856.0,48.8524,48.9095,48.8443,48.885,12856.0
2019-06-10 12:20:00,59.93,59.97,59.92,59.95,6195.0,48.8932,48.9258,48.885,48.9095,6195.0
2019-06-10 12:25:00,59.97,59.98,59.91,59.91,7271.0,48.9258,48.934,48.8769,48.8769,7271.0
2019-06-10 12:30:00,59.92,59.92,59.89,59.89,6499.0,48.885,48.885,48.8606,48.8606,6499.0
2019-06-10 12:35:00,59.9,59.91,59.86,59.87,4539.0,48.8687,48.8769,48.8361,48.8443,4539.0
2019-06-10 12:40:00,59.88,59.89,59.86,59.87,2219.0,48.8524,48.8606,48.8361,48.8443,2219.0
2019-06-10 12:45:00,59.87,59.87,59.82,59.84,3770.0,48.8443,48.8443,48.8035,48.8198,3770.0
2019-06-10 12:50:00,59.83,59.85,59.81,59.84,4416.0,48.8116,48.8279,48.7953,48.8198,4416.0
2019-06-10 12:55:00,59.84,59.86,59.82,59.85,3447.0,48.8198,48.8361,48.8035,48.8279,3447.0
2019-06-10 13:00:00,59.85,59.89,59.84,59.85,12362.0,48.8279,48.8606,48.8198,48.8279,12362.0
2019-06-10 13:05:00,59.85,59.85,59.81,59.82,3313.0,48.8279,48.8279,48.7953,48.8035,3313.0
2019-06-10 13:10:00,59.82,59.86,59.82,59.84,7349.0,48.8035,48.8361,48.8035,48.8198,7349.0
2019-06-10 13:15:00,59.85,59.87,59.81,59.81,3823.0,48.8279,48.8443,48.7953,48.7953,3823.0
2019-06-10 13:20:00,59.81,59.82,59.78,59.8,4195.0,48.7953,48.8035,48.7708,48.7871,4195.0
2019-06-10 13:25:00,59.8,59.84,59.8,59.84,2906.0,48.7871,48.8198,48.7871,48.8198,2906.0
2019-06-10 13:30:00,59.84,59.85,59.78,59.8,4476.0,48.8198,48.8279,48.7708,48.7871,4476.0
2019-06-10 13:35:00,59.8,59.82,59.77,59.78,3842.0,48.7871,48.8035,48.7627,48.7708,3842.0
2019-06-10 13:40:00,59.78,59.8,59.72,59.72,5382.0,48.7708,48.7871,48.7219,48.7219,5382.0
2019-06-10 13:45:00,59.73,59.75,59.71,59.73,5702.0,48.73,48.7464,48.7137,48.73,5702.0
2019-06-10 13:50:00,59.74,59.8,59.73,59.78,8754.0,48.7382,48.7871,48.73,48.7708,8754.0
2019-06-10 13:55:00,59.78,59.78,59.75,59.77,2500.0,48.7708,48.7708,48.7464,48.7627,2500.0
2019-06-10 14:00:00,59.76,59.79,59.71,59.77,11996.0,48.7545,48.779,48.7137,48.7627,11996.0
2019-06-10 14:05:00,59.77,59.77,59.75,59.77,4169.0,48.7627,48.7627,48.7464,48.7627,4169.0
2019-06-10 14:10:00,59.77,59.78,59.75,59.77,3952.0,48.7627,48.7708,48.7464,48.7627,3952.0
2019-06-10 14:15:00,59.76,59.8,59.75,59.75,4000.0,48.7545,48.7871,48.7464,48.7464,4000.0
2019-06-10 14:20:00,59.74,59.77,59.74,59.75,4833.0,48.7382,48.7627,48.7382,48.7464,4833.0
2019-06-10 14:25:00,59.75,59.75,59.7,59.71,4561.0,48.7464,48.7464,48.7056,48.7137,4561.0
2019-06-10 14:30:00,59.7,59.77,59.7,59.77,5129.0,48.7056,48.7627,48.7056,48.7627,5129.0
2019-06-10 14:35:00,59.76,59.78,59.75,59.75,3780.0,48.7545,48.7708,48.7464,48.7464,3780.0
2019-06-10 14:40:00,59.75,59.79,59.75,59.75,4079.0,48.7464,48.779,48.7464,48.7464,4079.0
2019-06-10 14:45:00,59.76,59.79,59.75,59.76,5327.0,48.7545,48.779,48.7464,48.7545,5327.0
2019-06-10 14:50:00,59.77,59.78,59.74,59.78,2942.0,48.7627,48.7708,48.7382,48.7708,2942.0
2019-06-10 14:55:00,59.78,59.79,59.75,59.78,2861.0,48.7708,48.779,48.7464,48.7708,2861.0
2019-06-10 15:00:00,59.8,59.85,59.79,59.79,4775.0,48.7871,48.8279,48.779,48.779,4775.0
2019-06-10 15:05:00,59.8,59.8,59.72,59.76,5175.0,48.7871,48.7871,48.7219,48.7545,5175.0
2019-06-10 15:10:00,59.75,59.77,59.74,59.77,4374.0,48.7464,48.7627,48.7382,48.7627,4374.0
2019-06-10 15:15:00,59.77,59.79,59.75,59.79,5477.0,48.7627,48.779,48.7464,48.779,5477.0
2019-06-10 15:20:00,59.79,59.79,59.73,59.76,9781.0,48.779,48.779,48.73,48.7545,9781.0
2019-06-10 15:25:00,59.77,59.77,59.67,59.67,8057.0,48.7627,48.7627,48.6811,48.6811,8057.0
2019-06-10 15:30:00,59.66,59.68,59.63,59.64,12819.0,48.6729,48.6892,48.6485,48.6566,12819.0
2019-06-10 15:35:00,59.64,59.74,59.62,59.73,12232.0,48.6566,48.7382,48.6403,48.73,12232.0
2019-06-10 15:40:00,59.74,59.79,59.71,59.79,15595.0,48.7382,48.779,48.7137,48.779,15595.0
2019-06-10 15:45:00,59.79,59.82,59.72,59.8,24323.0,48.779,48.8035,48.7219,48.7871,24323.0
2019-06-10 15:50:00,59.81,59.87,59.78,59.87,42190.0,48.7953,48.8443,48.7708,48.8443,42190.0
2019-06-10 15:55:00,59.86,59.92,59.85,59.86,70532.0,48.8361,48.885,48.8279,48.8361,70532.0
2019-06-11 09:30:00,59.86,60.06,59.86,59.92,14559.0,48.8361,48.9993,48.8361,48.885,14559.0
2019-06-11 09:35:00,59.89,59.93,59.78,59.81,8884.0,48.8606,48.8932,48.7708,48.7953,8884.0
2019-06-11 09:40:00,59.8,59.8,59.68,59.73,3638.0,48.7871,48.7871,48.6892,48.73,3638.0
2019-06-11 09:45:00,59.77,59.84,59.72,59.78,4842.0,48.7627,48.8198,48.7219,48.7708,4842.0
2019-06-11 09:50:00,59.75,59.81,59.72,59.73,6277.0,48.7464,48.7953,48.7219,48.73,6277.0
2019-06-11 09:55:00,59.75,59.81,59.72,59.8,2905.0,48.7464,48.7953,48.7219,48.7871,2905.0
2019-06-11 10:00:00,59.8,59.82,59.75,59.78,8470.0,48.7871,48.8035,48.7464,48.7708,8470.0
2019-06-11 10:05:00,59.79,59.83,59.76,59.81,7735.0,48.779,48.8116,48.7545,48.7953,7735.0
2019-06-11 10:10:00,59.79,59.9,59.77,59.77,6517.0,48.779,48.8687,48.7627,48.7627,6517.0
2019-06-11 10:15:00,59.8,59.81,59.72,59.72,6280.0,48.7871,48.7953,48.7219,48.7219,6280.0
2019-06-11 10:20:00,59.73,59.74,59.6,59.67,8808.0,48.73,48.7382,48.624,48.6811,8808.0
2019-06-11 10:25:00,59.66,59.71,59.64,59.65,4230.0,48.6729,48.7137,48.6566,48.6648,4230.0
2019-06-11 10:30:00,59.62,59.68,59.61,59.63,10352.0,48.6403,48.6892,48.6321,48.6485,10352.0
2019-06-11 10:35:00,59.63,59.63,59.54,59.56,6512.0,48.6485,48.6485,48.575,48.5913,6512.0
2019-06-11 10:40:00,59.57,59.7,59.57,59.7,8582.0,48.5995,48.7056,48.5995,48.7056,8582.0
2019-06-11 10:45:00,59.7,59.7,59.6,59.63,6489.0,48.7056,48.7056,48.624,48.6485,6489.0
2019-06-11 10:50:00,59.6,59.6,59.51,59.55,7002.0,48.624,48.624,48.5505,48.5832,7002.0
2019-06-11 10:55:00,59.54,59.55,59.51,59.53,3396.0,48.575,48.5832,48.5505,48.5669,3396.0
2019-06-11 11:00:00,59.54,59.55,59.48,59.49,9595.0,48.575,48.5832,48.5261,48.5342,9595.0
2019-06-11 11:05:00,59.5,59.51,59.48,59.51,4454.0,48.5424,48.5505,48.5261,48.5505,4454.0
2019-06-11 11:10:00,59.52,59.54,59.46,59.54,7239.0,48.5587,48.575,48.5098,48.575,7239.0
2019-06-11 11:15:00,59.54,59.54,59.49,59.53,7348.0,48.575,48.575,48.5342,48.5669,7348.0
2019-06-11 11:20:00,59.52,59.53,59.46,59.51,9759.0,48.5587,48.5669,48.5098,48.5505,9759.0
2019-06-11 11:25:00,59.51,59.59,59.51,59.56,5137.0,48.5505,48.6158,48.5505,48.5913,5137.0
2019-06-11 11:30:00,59.54,59.57,59.51,59.57,5975.0,48.575,48.5995,48.5505,48.5995,5975.0
2019-06-11 11:35:00,59.58,59.66,59.56,59.66,10252.0,48.6077,48.6729,48.5913,48.6729,10252.0
2019-06-11 11:40:00,59.64,59.64,59.59,59.63,5683.0,48.6566,48.6566,48.6158,48.6485,5683.0
2019-06-11 11:45:00,59.64,59.68,59.59,59.68,4947.0,48.6566,48.6892,48.6158,48.6892,4947.0
2019-06-11 11:50:00,59.67,59.68,59.64,59.66,3919.0,48.6811,48.6892,48.6566,48.6729,3919.0
2019-06-11 11:55:00,59.66,59.71,59.61,59.64,9179.0,48.6729,48.7137,48.6321,48.6566,9179.0
2019-06-11 12:00:00,59.66,59.68,59.57,59.58,2981.0,48.6729,48.6892,48.5995,48.6077,2981.0
2019-06-11 12:05:00,59.57,59.57,59.52,59.53,2400.0,48.5995,48.5995,48.5587,48.5669,2400.0
2019-06-11 12:10:00,59.53,59.53,59.43,59.44,5403.0,48.5669,48.5669,48.4853,48.4934,5403.0
2019-06-11 12:15:00,59.44,59.44,59.33,59.33,6679.0,48.4934,48.4934,48.4037,48.4037,6679.0
2019-06-11 12:20:00,59.32,59.35,59.27,59.29,5692.0,48.3955,48.42,48.3547,48.3711,5692.0
2019-06-11 12:25:00,59.27,59.31,59.27,59.31,5515.0,48.3547,48.3874,48.3547,48.3874,5515.0
2019-06-11 12:30:00,59.32,59.36,59.32,59.35,2808.0,48.3955,48.4282,48.3955,48.42,2808.0
2019-06-11 12:35:00,59.33,59.39,59.32,59.39,4700.0,48.4037,48.4526,48.3955,48.4526,4700.0
2019-06-11 12:40:00,59.36,59.39,59.35,59.38,1700.0,48.4282,48.4526,48.42,48.4445,1700.0
2019-06-11 12:45:00,59.37,59.39,59.35,59.37,3235.0,48.4363,48.4526,48.42,48.4363,3235.0
2019-06-11 12:50:00,59.35,59.36,59.3,59.33,6268.0,48.42,48.4282,48.3792,48.4037,6268.0
2019-06-11 12:55:00,59.33,59.37,59.31,59.31,4938.0,48.4037,48.4363,48.3874,48.3874,4938.0
2019-06-11 13:00:00,59.33,59.39,59.31,59.38,11173.0,48.4037,48.4526,48.3874,48.4445,11173.0
2019-06-11 13:05:00,59.37,59.38,59.33,59.35,5573.0,48.4363,48.4445,48.4037,48.42,5573.0
2019-06-11 13:10:00,59.35,59.42,59.34,59.41,3400.0,48.42,48.4771,48.4119,48.469,3400.0
2019-06-11 13:15:00,59.44,59.45,59.37,59.4,6656.0,48.4934,48.5016,48.4363,48.4608,6656.0
2019-06-11 13:20:00,59.4,59.41,59.38,59.38,3765.0,48.4608,48.469,48.4445,48.4445,3765.0
2019-06-11 13:25:00,59.38,59.41,59.36,59.41,3106.0,48.4445,48.469,48.4282,48.469,3106.0
2019-06-11 13:30:00,59.38,59.43,59.37,59.41,20000.0,48.4445,48.4853,48.4363,48.469,20000.0
2019-06-11 13:35:00,59.41,59.41,59.37,59.41,17303.0,48.469,48.469,48.4363,48.469,17303.0
2019-06-11 13:40:00,59.41,59.44,59.38,59.39,2144.0,48.469,48.4934,48.4445,48.4526,2144.0
2019-06-11 13:45:00,59.38,59.46,59.38,59.45,7743.0,48.4445,48.5098,48.4445,48.5016,7743.0
2019-06-11 13:50:00,59.45,59.46,59.43,59.45,4978.0,48.5016,48.5098,48.4853,48.5016,4978.0
2019-06-11 13:55:00,59.47,59.51,59.47,59.48,8835.0,48.5179,48.5505,48.5179,48.5261,8835.0
2019-06-11 14:00:00,59.48,59.53,59.47,59.53,2675.0,48.5261,48.5669,48.5179,48.5669,2675.0
2019-06-11 14:05:00,59.53,59.58,59.53,59.57,5293.0,48.5669,48.6077,48.5669,48.5995,5293.0
2019-06-11 14:10:00,59.57,59.59,59.55,59.58,5324.0,48.5995,48.6158,48.5832,48.6077,5324.0
2019-06-11 14:15:00,59.59,59.59,59.55,59.57,2954.0,48.6158,48.6158,48.5832,48.5995,2954.0
2019-06-11 14:20:00,59.58,59.58,59.52,59.53,2469.0,48.6077,48.6077,48.5587,48.5669,2469.0
2019-06-11 14:25:00,59.51,59.52,59.47,59.48,9417.0,48.5505,48.5587,48.5179,48.5261,9417.0
2019-06-11 14:30:00,59.48,59.48,59.41,59.42,9726.0,48.5261,48.5261,48.469,48.4771,9726.0
2019-06-11 14:35:00,59.42,59.48,59.42,59.45,11291.0,48.4771,48.5261,48.4771,48.5016,11291.0
2019-06-11 14:40:00,59.44,59.44,59.35,59.36,13823.0,48.4934,48.4934,48.42,48.4282,13823.0
2019-06-11 14:45:00,59.36,59.37,59.26,59.26,14425.0,48.4282,48.4363,48.3466,48.3466,14425.0
2019-06-11 14:50:00,59.27,59.28,59.24,59.24,7247.0,48.3547,48.3629,48.3303,48.3303,7247.0
2019-06-11 14:55:00,59.23,59.27,59.2,59.26,13312.0,48.3221,48.3547,48.2976,48.3466,13312.0
2019-06-11 15:00:00,59.27,59.27,59.21,59.21,16251.0,48.3547,48.3547,48.3058,48.3058,16251.0
2019-06-11 15:05:00,59.21,59.22,59.15,59.2,15540.0,48.3058,48.314,48.2568,48.2976,15540.0
2019-06-11 15:10:00,59.19,59.22,59.15,59.15,13195.0,48.2895,48.314,48.2568,48.2568,13195.0
2019-06-11 15:15:00,59.16,59.17,59.07,59.08,22684.0,48.265,48.2732,48.1916,48.1997,22684.0
2019-06-11 15:20:00,59.08,59.1,59.04,59.05,17097.0,48.1997,48.2161,48.1671,48.1753,17097.0
2019-06-11 15:25:00,59.05,59.08,59.01,59.08,15530.0,48.1753,48.1997,48.1426,48.1997,15530.0
2019-06-11 15:30:00,59.07,59.15,59.07,59.09,24527.0,48.1916,48.2568,48.1916,48.2079,24527.0
2019-06-11 15:35:00,59.1,59.2,59.09,59.19,30829.0,48.2161,48.2976,48.2079,48.2895,30829.0
2019-06-11 15:40:00,59.18,59.23,59.16,59.23,36748.0,48.2813,48.3221,48.265,48.3221,36748.0
2019-06-11 15:45:00,59.23,59.28,59.18,59.28,54165.0,48.3221,48.3629,48.2813,48.3629,54165.0
2019-06-11 15:50:00,59.27,59.37,59.27,59.36,67236.0,48.3547,48.4363,48.3547,48.4282,67236.0
2019-06-11 15:55:00,59.36,59.41,59.28,59.37,168064.0,48.4282,48.469,48.3629,48.4363,168064.0
2019-06-12 09:30:00,59.62,60.06,59.6,59.76,32360.0,48.6403,48.9993,48.624,48.7545,32360.0
2019-06-12 09:35:00,59.77,59.9,59.76,59.82,8393.0,48.7627,48.8687,48.7545,48.8035,8393.0
2019-06-12 09:40:00,59.87,59.93,59.84,59.91,9341.0,48.8443,48.8932,48.8198,48.8769,9341.0
2019-06-12 09:45:00,59.92,59.99,59.85,59.86,7806.0,48.885,48.9422,48.8279,48.8361,7806.0
2019-06-12 09:50:00,59.85,59.95,59.84,59.85,9270.0,48.8279,48.9095,48.8198,48.8279,9270.0
2019-06-12 09:55:00,59.85,59.93,59.83,59.86,9300.0,48.8279,48.8932,48.8116,48.8361,9300.0
2019-06-12 10:00:00,59.85,59.98,59.85,59.94,7210.0,48.8279,48.934,48.8279,48.9014,7210.0
2019-06-12 10:05:00,59.98,60.03,59.9,59.94,10497.0,48.934,48.9748,48.8687,48.9014,10497.0
2019-06-12 10:10:00,59.97,60.06,59.94,60.0,6144.0,48.9258,48.9993,48.9014,48.9503,6144.0
2019-06-12 10:15:00,60.01,60.09,59.99,60.09,9912.0,48.9585,49.0237,48.9422,49.0237,9912.0
2019-06-12 10:20:00,60.07,60.07,59.95,59.95,2513.0,49.0074,49.0074,48.9095,48.9095,2513.0
2019-06-12 10:25:00,59.95,60.01,59.91,59.92,5425.0,48.9095,48.9585,48.8769,48.885,5425.0
2019-06-12 10:30:00,59.92,60.06,59.89,60.05,2702.0,48.885,48.9993,48.8606,48.9911,2702.0
2019-06-12 10:35:00,60.03,60.04,59.99,60.04,2528.0,48.9748,48.9829,48.9422,48.9829,2528.0
2019-06-12 10:40:00,60.0,60.02,59.98,60.01,2667.0,48.9503,48.9666,48.934,48.9585,2667.0
2019-06-12 10:45:00,60.02,60.04,59.93,59.97,4100.0,48.9666,48.9829,48.8932,48.9258,4100.0
2019-06-12 10:50:00,59.96,60.06,59.95,59.96,6268.0,48.9177,48.9993,48.9095,48.9177,6268.0
2019-06-12 10:55:00,59.97,60.04,59.96,60.01,3592.0,48.9258,48.9829,48.9177,48.9585,3592.0
2019-06-12 11:00:00,60.02,60.06,60.0,60.03,8752.0,48.9666,48.9993,48.9503,48.9748,8752.0
2019-06-12 11:05:00,60.03,60.09,60.01,60.07,8355.0,48.9748,49.0237,48.9585,49.0074,8355.0
2019-06-12 11:10:00,60.07,60.11,60.04,60.07,5957.0,49.0074,49.0401,48.9829,49.0074,5957.0
2019-06-12 11:15:00,60.08,60.14,60.06,60.06,24741.0,49.0156,49.0645,48.9993,48.9993,24741.0
2019-06-12 11:20:00,60.06,60.1,60.05,60.08,4150.0,48.9993,49.0319,48.9911,49.0156,4150.0
2019-06-12 11:25:00,60.07,60.13,60.07,60.12,4765.0,49.0074,49.0564,49.0074,49.0482,4765.0
2019-06-12 11:30:00,60.13,60.2,60.13,60.18,4550.0,49.0564,49.1135,49.0564,49.0972,4550.0
2019-06-12 11:35:00,60.19,60.26,60.19,60.26,8434.0,49.1053,49.1624,49.1053,49.1624,8434.0
2019-06-12 11:40:00,60.24,60.3,60.23,60.29,4330.0,49.1461,49.1951,49.138,49.1869,4330.0
2019-06-12 11:45:00,60.28,60.28,60.24,60.25,1689.0,49.1787,49.1787,49.1461,49.1543,1689.0
2019-06-12 11:50:00,60.25,60.28,60.21,60.24,3770.0,49.1543,49.1787,49.1216,49.1461,3770.0
2019-06-12 11:55:00,60.24,60.27,60.22,60.24,6751.0,49.1461,49.1706,49.1298,49.1461,6751.0
2019-06-12 12:00:00,60.23,60.24,60.19,60.2,1900.0,49.138,49.1461,49.1053,49.1135,1900.0
2019-06-12 12:05:00,60.2,60.2,60.15,60.15,6459.0,49.1135,49.1135,49.0727,49.0727,6459.0
2019-06-12 12:10:00,60.15,60.19,60.14,60.17,3692.0,49.0727,49.1053,49.0645,49.089,3692.0
2019-06-12 12:15:00,60.18,60.21,60.17,60.19,5694.0,49.0972,49.1216,49.089,49.1053,5694.0
2019-06-12 12:20:00,60.2,60.22,60.2,60.21,3618.0,49.1135,49.1298,49.1135,49.1216,3618.0
2019-06-12 12:25:00,60.21,60.21,60.14,60.18,7795.0,49.1216,49.1216,49.0645,49.0972,7795.0
2019-06-12 12:30:00,60.19,60.2,60.16,60.2,12543.0,49.1053,49.1135,49.0808,49.1135,12543.0
2019-06-12 12:35:00,60.19,60.21,60.16,60.21,5800.0,49.1053,49.1216,49.0808,49.1216,5800.0
2019-06-12 12:40:00,60.22,60.23,60.17,60.18,4122.0,49.1298,49.138,49.089,49.0972,4122.0
2019-06-12 12:45:00,60.17,60.17,60.13,60.17,7524.0,49.089,49.089,49.0564,49.089,7524.0
2019-06-12 12:50:00,60.16,60.19,60.11,60.13,9076.0,49.0808,49.1053,49.0401,49.0564,9076.0
2019-06-12 12:55:00,60.14,60.14,60.11,60.14,3152.0,49.0645,49.0645,49.0401,49.0645,3152.0
2019-06-12 13:00:00,60.16,60.17,60.13,60.17,2054.0,49.0808,49.089,49.0564,49.089,2054.0
2019-06-12 13:05:00,60.16,60.16,60.12,60.14,4800.0,49.0808,49.0808,49.0482,49.0645,4800.0
2019-06-12 13:10:00,60.15,60.16,60.13,60.16,2900.0,49.0727,49.0808,49.0564,49.0808,2900.0
2019-06-12 13:15:00,60.16,60.16,60.1,60.13,15245.0,49.0808,49.0808,49.0319,49.0564,15245.0
2019-06-12 13:20:00,60.13,60.16,60.09,60.12,6709.0,49.0564,49.0808,49.0237,49.0482,6709.0
2019-06-12 13:25:00,60.13,60.14,60.12,60.14,2970.0,49.0564,49.0645,49.0482,49.0645,2970.0
2019-06-12 13:30:00,60.14,60.15,60.1,60.1,4973.0,49.0645,49.0727,49.0319,49.0319,4973.0
2019-06-12 13:35:00,60.1,60.11,60.08,60.09,7306.0,49.0319,49.0401,49.0156,49.0237,7306.0
2019-06-12 13:40:00,60.09,60.09,60.03,60.06,4455.0,49.0237,49.0237,48.9748,48.9993,4455.0
2019-06-12 13:45:00,60.07,60.08,60.05,60.05,3461.0,49.0074,49.0156,48.9911,48.9911,3461.0
2019-06-12 13:50:00,60.06,60.08,60.05,60.07,9067.0,48.9993,49.0156,48.9911,49.0074,9067.0
2019-06-12 13:55:00,60.06,60.08,60.03,60.05,6339.0,48.9993,49.0156,48.9748,48.9911,6339.0
2019-06-12 14:00:00,60.05,60.05,60.01,60.01,2810.0,48.9911,48.9911,48.9585,48.9585,2810.0
2019-06-12 14:05:00,60.01,60.02,59.99,60.0,5464.0,48.9585,48.9666,48.9422,48.9503,5464.0
2019-06-12 14:10:00,59.99,60.02,59.98,60.01,3463.0,48.9422,48.9666,48.934,48.9585,3463.0
2019-06-12 14:15:00,60.01,60.01,59.98,59.98,1800.0,48.9585,48.9585,48.934,48.934,1800.0
2019-06-12 14:20:00,59.98,59.98,59.95,59.97,6079.0,48.934,48.934,48.9095,48.9258,6079.0
2019-06-12 14:25:00,59.96,59.96,59.92,59.96,8684.0,48.9177,48.9177,48.885,48.9177,8684.0
2019-06-12 14:30:00,59.96,60.03,59.95,60.03,4989.0,48.9177,48.9748,48.9095,48.9748,4989.0
2019-06-12 14:35:00,60.01,60.04,59.99,60.04,5014.0,48.9585,48.9829,48.9422,48.9829,5014.0
2019-06-12 14:40:00,60.04,60.1,60.02,60.1,4629.0,48.9829,49.0319,48.9666,49.0319,4629.0
2019-06-12 14:45:00,60.1,60.1,60.06,60.07,5724.0,49.0319,49.0319,48.9993,49.0074,5724.0
2019-06-12 14:50:00,60.08,60.12,60.04,60.07,9188.0,49.0156,49.0482,48.9829,49.0074,9188.0
2019-06-12 14:55:00,60.08,60.12,60.07,60.12,4084.0,49.0156,49.0482,49.0074,49.0482,4084.0
2019-06-12 15:00:00,60.11,60.12,60.07,60.12,9589.0,49.0401,49.0482,49.0074,49.0482,9589.0
2019-06-12 15:05:00,60.12,60.16,60.11,60.11,6982.0,49.0482,49.0808,49.0401,49.0401,6982.0
2019-06-12 15:10:00,60.1,60.12,60.09,60.12,7046.0,49.0319,49.0482,49.0237,49.0482,7046.0
2019-06-12 15:15:00,60.12,60.14,60.06,60.07,10593.0,49.0482,49.0645,48.9993,49.0074,10593.0
2019-06-12 15:20:00,60.08,60.13,60.08,60.12,12632.0,49.0156,49.0564,49.0156,49.0482,12632.0
2019-06-12 15:25:00,60.13,60.15,60.11,60.13,27569.0,49.0564,49.0727,49.0401,49.0564,27569.0
2019-06-12 15:30:00,60.12,60.17,60.09,60.1,61885.0,49.0482,49.089,49.0237,49.0319,61885.0
2019-06-12 15:35:00,60.09,60.14,60.05,60.13,34214.0,49.0237,49.0645,48.9911,49.0564,34214.0
2019-06-12 15:40:00,60.13,60.16,60.12,60.15,15976.0,49.0564,49.0808,49.0482,49.0727,15976.0
2019-06-12 15:45:00,60.14,60.16,60.1,60.15,31583.0,49.0645,49.0808,49.0319,49.0727,31583.0
2019-06-12 15:50:00,60.15,60.26,60.14,60.21,66687.0,49.0727,49.1624,49.0645,49.1216,66687.0
2019-06-12 15:55:00,60.21,60.21,60.12,60.18,114679.0,49.1216,49.1216,49.0482,49.0972,114679.0
2019-06-13 09:30:00,60.32,60.46,60.26,60.39,19175.0,49.2114,49.3256,49.1624,49.2685,19175.0
2019-06-13 09:35:00,60.45,60.47,60.31,60.4,4917.0,49.3174,49.3338,49.2032,49.2766,4917.0
2019-06-13 09:40:00,60.42,60.44,60.36,60.39,5436.0,49.293,49.3093,49.244,49.2685,5436.0
2019-06-13 09:45:00,60.36,60.39,60.27,60.38,6252.0,49.244,49.2685,49.1706,49.2603,6252.0
2019-06-13 09:50:00,60.39,60.4,60.27,60.3,10335.0,49.2685,49.2766,49.1706,49.1951,10335.0
2019-06-13 09:55:00,60.26,60.34,60.23,60.27,9724.0,49.1624,49.2277,49.138,49.1706,9724.0
2019-06-13 10:00:00,60.27,60.28,60.21,60.26,14932.0,49.1706,49.1787,49.1216,49.1624,14932.0
2019-06-13 10:05:00,60.26,60.27,60.15,60.16,6657.0,49.1624,49.1706,49.0727,49.0808,6657.0
2019-06-13 10:10:00,60.18,60.19,60.1,60.11,6922.0,49.0972,49.1053,49.0319,49.0401,6922.0
2019-06-13 10:15:00,60.1,60.2,60.1,60.19,7253.0,49.0319,49.1135,49.0319,49.1053,7253.0
2019-06-13 10:20:00,60.2,60.23,60.12,60.15,9418.0,49.1135,49.138,49.0482,49.0727,9418.0
2019-06-13 10:25:00,60.15,60.16,60.07,60.09,4261.0,49.0727,49.0808,49.0074,49.0237,4261.0
2019-06-13 10:30:00,60.09,60.17,60.08,60.17,5116.0,49.0237,49.089,49.0156,49.089,5116.0
2019-06-13 10:35:00,60.16,60.18,60.12,60.14,6615.0,49.0808,49.0972,49.0482,49.0645,6615.0
2019-06-13 10:40:00,60.14,60.16,60.07,60.08,7866.0,49.0645,49.0808,49.0074,49.0156,7866.0
2019-06-13 10:45:00,60.08,60.08,60.02,60.05,7842.0,49.0156,49.0156,48.9666,48.9911,7842.0
2019-06-13 10:50:00,60.03,60.04,59.94,59.95,4964.0,48.9748,48.9829,48.9014,48.9095,4964.0
2019-06-13 10:55:00,59.94,59.94,59.83,59.84,11337.0,48.9014,48.9014,48.8116,48.8198,11337.0
2019-06-13 11:00:00,59.84,59.87,59.66,59.69,12034.0,48.8198,48.8443,48.6729,48.6974,12034.0
2019-06-13 11:05:00,59.68,59.73,59.63,59.73,12173.0,48.6892,48.73,48.6485,48.73,12173.0
2019-06-13 11:10:00,59.74,59.74,59.69,59.69,6395.0,48.7382,48.7382,48.6974,48.6974,6395.0
2019-06-13 11:15:00,59.69,59.75,59.67,59.75,11912.0,48.6974,48.7464,48.6811,48.7464,11912.0
2019-06-13 11:20:00,59.75,59.91,59.74,59.86,7490.0,48.7464,48.8769,48.7382,48.8361,7490.0
2019-06-13 11:25:00,59.88,59.89,59.83,59.88,5518.0,48.8524,48.8606,48.8116,48.8524,5518.0
2019-06-13 11:30:00,59.88,59.93,59.86,59.88,5413.0,48.8524,48.8932,48.8361,48.8524,5413.0
2019-06-13 11:35:00,59.88,59.93,59.88,59.93,5083.0,48.8524,48.8932,48.8524,48.8932,5083.0
2019-06-13 11:40:00,59.92,59.92,59.85,59.9,7275.0,48.885,48.885,48.8279,48.8687,7275.0
2019-06-13 11:45:00,59.92,59.93,59.84,59.87,9683.0,48.885,48.8932,48.8198,48.8443,9683.0
2019-06-13 11:50:00,59.86,59.9,59.83,59.9,5518.0,48.8361,48.8687,48.8116,48.8687,5518.0
2019-06-13 11:55:00,59.9,59.91,59.85,59.89,6364.0,48.8687,48.8769,48.8279,48.8606,6364.0
2019-06-13 12:00:00,59.89,59.91,59.81,59.82,7883.0,48.8606,48.8769,48.7953,48.8035,7883.0
2019-06-13 12:05:00,59.82,59.87,59.82,59.83,6511.0,48.8035,48.8443,48.8035,48.8116,6511.0
2019-06-13 12:10:00,59.84,59.84,59.78,59.82,7415.0,48.8198,48.8198,48.7708,48.8035,7415.0
2019-06-13 12:15:00,59.83,59.83,59.78,59.78,5311.0,48.8116,48.8116,48.7708,48.7708,5311.0
2019-06-13 12:20:00,59.78,59.8,59.77,59.79,5662.0,48.7708,48.7871,48.7627,48.779,5662.0
2019-06-13 12:25:00,59.78,59.79,59.72,59.73,7344.0,48.7708,48.779,48.7219,48.73,7344.0
2019-06-13 12:30:00,59.74,59.81,59.74,59.81,5285.0,48.7382,48.7953,48.7382,48.7953,5285.0
2019-06-13 12:35:00,59.81,59.85,59.8,59.85,4044.0,48.7953,48.8279,48.7871,48.8279,4044.0
2019-06-13 12:40:00,59.84,59.87,59.81,59.87,5393.0,48.8198,48.8443,48.7953,48.8443,5393.0
2019-06-13 12:45:00,59.87,59.9,59.85,59.88,9600.0,48.8443,48.8687,48.8279,48.8524,9600.0
2019-06-13 12:50:00,59.88,59.88,59.85,59.88,8075.0,48.8524,48.8524,48.8279,48.8524,8075.0
2019-06-13 12:55:00,59.88,59.91,59.87,59.91,2945.0,48.8524,48.8769,48.8443,48.8769,2945.0
2019-06-13 13:00:00,59.91,59.97,59.9,59.95,7695.0,48.8769,48.9258,48.8687,48.9095,7695.0
2019-06-13 13:05:00,59.95,59.95,59.91,59.92,4411.0,48.9095,48.9095,48.8769,48.885,4411.0
2019-06-13 13:10:00,59.92,59.94,59.91,59.92,4450.0,48.885,48.9014,48.8769,48.885,4450.0
2019-06-13 13:15:00,59.91,59.95,59.9,59.93,6380.0,48.8769,48.9095,48.8687,48.8932,6380.0
2019-06-13 13:20:00,59.94,59.97,59.94,59.96,11884.0,48.9014,48.9258,48.9014,48.9177,11884.0
2019-06-13 13:25:00,59.96,60.0,59.96,59.98,7331.0,48.9177,48.9503,48.9177,48.934,7331.0
2019-06-13 13:30:00,59.98,60.01,59.98,59.99,7441.0,48.934,48.9585,48.934,48.9422,7441.0
2019-06-13 13:35:00,59.99,60.03,59.98,60.01,6531.0,48.9422,48.9748,48.934,48.9585,6531.0
2019-06-13 13:40:00,60.0,60.01,59.98,60.0,4375.0,48.9503,48.9585,48.934,48.9503,4375.0
2019-06-13 13:45:00,60.0,60.01,59.98,60.01,5996.0,48.9503,48.9585,48.934,48.9585,5996.0
2019-06-13 13:50:00,60.01,60.02,60.0,60.01,8954.0,48.9585,48.9666,48.9503,48.9585,8954.0
2019-06-13 13:55:00,60.0,60.01,59.95,59.96,5220.0,48.9503,48.9585,48.9095,48.9177,5220.0
2019-06-13 14:00:00,59.95,59.95,59.88,59.9,9756.0,48.9095,48.9095,48.8524,48.8687,9756.0
2019-06-13 14:05:00,59.9,59.95,59.9,59.91,7289.0,48.8687,48.9095,48.8687,48.8769,7289.0
2019-06-13 14:10:00,59.91,59.93,59.91,59.92,5279.0,48.8769,48.8932,48.8769,48.885,5279.0
2019-06-13 14:15:00,59.92,59.92,59.82,59.83,6202.0,48.885,48.885,48.8035,48.8116,6202.0
2019-06-13 14:20:00,59.84,59.87,59.83,59.86,4879.0,48.8198,48.8443,48.8116,48.8361,4879.0
2019-06-13 14:25:00,59.86,59.88,59.85,59.86,7058.0,48.8361,48.8524,48.8279,48.8361,7058.0
2019-06-13 14:30:00,59.85,59.91,59.85,59.88,6339.0,48.8279,48.8769,48.8279,48.8524,6339.0
2019-06-13 14:35:00,59.87,59.91,59.85,59.91,6491.0,48.8443,48.8769,48.8279,48.8769,6491.0
2019-06-13 14:40:00,59.92,59.93,59.87,59.93,6210.0,48.885,48.8932,48.8443,48.8932,6210.0
2019-06-13 14:45:00,59.92,59.92,59.87,59.91,6952.0,48.885,48.885,48.8443,48.8769,6952.0
2019-06-13 14:50:00,59.9,59.94,59.9,59.94,13683.0,48.8687,48.9014,48.8687,48.9014,13683.0
2019-06-13 14:55:00,59.94,59.95,59.91,59.92,14519.0,48.9014,48.9095,48.8769,48.885,14519.0
2019-06-13 15:00:00,59.92,59.92,59.84,59.88,12881.0,48.885,48.885,48.8198,48.8524,12881.0
2019-06-13 15:05:00,59.87,59.88,59.82,59.84,7301.0,48.8443,48.8524,48.8035,48.8198,7301.0
2019-06-13 15:10:00,59.84,59.85,59.8,59.81,7178.0,48.8198,48.8279,48.7871,48.7953,7178.0
2019-06-13 15:15:00,59.81,59.81,59.77,59.77,6599.0,48.7953,48.7953,48.7627,48.7627,6599.0
2019-06-13 15:20:00,59.78,59.79,59.76,59.77,8575.0,48.7708,48.779,48.7545,48.7627,8575.0
2019-06-13 15:25:00,59.78,59.79,59.75,59.76,9821.0,48.7708,48.779,48.7464,48.7545,9821.0
2019-06-13 15:30:00,59.76,59.79,59.75,59.77,15143.0,48.7545,48.779,48.7464,48.7627,15143.0
2019-06-13 15:35:00,59.77,59.79,59.73,59.77,28526.0,48.7627,48.779,48.73,48.7627,28526.0
2019-06-13 15:40:00,59.76,59.8,59.75,59.76,13727.0,48.7545,48.7871,48.7464,48.7545,13727.0
2019-06-13 15:45:00,59.76,59.78,59.72,59.76,33991.0,48.7545,48.7708,48.7219,48.7545,33991.0
2019-06-13 15:50:00,59.76,59.9,59.76,59.88,58944.0,48.7545,48.8687,48.7545,48.8524,58944.0
2019-06-13 15:55:00,59.89,60.04,59.87,60.02,274472.0,48.8606,48.9829,48.8443,48.9666,274472.0
2019-06-14 09:30:00,60.35,60.43,60.15,60.18,36608.0,49.2359,49.3011,49.0727,49.0972,36608.0
2019-06-14 09:35:00,60.18,60.24,60.13,60.24,8478.0,49.0972,49.1461,49.0564,49.1461,8478.0
2019-06-14 09:40:00,60.24,60.29,60.23,60.28,2752.0,49.1461,49.1869,49.138,49.1787,2752.0
2019-06-14 09:45:00,60.27,60.37,60.23,60.37,6014.0,49.1706,49.2522,49.138,49.2522,6014.0
2019-06-14 09:50:00,60.38,60.42,60.32,60.41,26858.0,49.2603,49.293,49.2114,49.2848,26858.0
2019-06-14 09:55:00,60.42,60.84,60.42,60.8,25336.0,49.293,49.6356,49.293,49.603,25336.0
2019-06-14 10:00:00,60.79,60.82,60.68,60.73,16203.0,49.5948,49.6193,49.5051,49.5459,16203.0
2019-06-14 10:05:00,60.73,60.74,60.63,60.63,9269.0,49.5459,49.554,49.4643,49.4643,9269.0
2019-06-14 10:10:00,60.65,60.65,60.57,60.6,7973.0,49.4806,49.4806,49.4153,49.4398,7973.0
2019-06-14 10:15:00,60.61,60.67,60.58,60.64,3219.0,49.448,49.4969,49.4235,49.4724,3219.0
2019-06-14 10:20:00,60.64,60.65,60.47,60.56,9732.0,49.4724,49.4806,49.3338,49.4072,9732.0
2019-06-14 10:25:00,60.54,60.54,60.42,60.46,5620.0,49.3909,49.3909,49.293,49.3256,5620.0
2019-06-14 10:30:00,60.46,60.53,60.45,60.5,8481.0,49.3256,49.3827,49.3174,49.3582,8481.0
2019-06-14 10:35:00,60.5,60.5,60.42,60.44,5263.0,49.3582,49.3582,49.293,49.3093,5263.0
2019-06-14 10:40:00,60.44,60.49,60.4,60.48,7218.0,49.3093,49.3501,49.2766,49.3419,7218.0
2019-06-14 10:45:00,60.5,60.63,60.5,60.63,7699.0,49.3582,49.4643,49.3582,49.4643,7699.0
2019-06-14 10:50:00,60.64,60.74,60.62,60.7,15605.0,49.4724,49.554,49.4561,49.5214,15605.0
2019-06-14 10:55:00,60.71,60.76,60.69,60.74,14462.0,49.5296,49.5703,49.5132,49.554,14462.0
2019-06-14 11:00:00,60.74,60.82,60.74,60.77,8743.0,49.554,49.6193,49.554,49.5785,8743.0
2019-06-14 11:05:00,60.77,60.88,60.77,60.87,24375.0,49.5785,49.6682,49.5785,49.6601,24375.0
2019-06-14 11:10:00,60.87,60.88,60.82,60.85,10560.0,49.6601,49.6682,49.6193,49.6438,10560.0
2019-06-14 11:15:00,60.86,60.87,60.84,60.85,16080.0,49.6519,49.6601,49.6356,49.6438,16080.0
2019-06-14 11:20:00,60.85,60.89,60.84,60.88,7352.0,49.6438,49.6764,49.6356,49.6682,7352.0
2019-06-14 11:25:00,60.88,60.96,60.88,60.93,14393.0,49.6682,49.7335,49.6682,49.709,14393.0
2019-06-14 11:30:00,60.94,60.98,60.92,60.95,6281.0,49.7172,49.7498,49.7009,49.7254,6281.0
2019-06-14 11:35:00,60.94,60.96,60.89,60.91,9010.0,49.7172,49.7335,49.6764,49.6927,9010.0
2019-06-14 11:40:00,60.9,60.91,60.83,60.83,11428.0,49.6846,49.6927,49.6275,49.6275,11428.0
2019-06-14 11:45:00,60.83,60.87,60.81,60.84,10094.0,49.6275,49.6601,49.6111,49.6356,10094.0
2019-06-14 11:50:00,60.84,60.84,60.8,60.81,6871.0,49.6356,49.6356,49.603,49.6111,6871.0
2019-06-14 11:55:00,60.81,60.81,60.73,60.76,12409.0,49.6111,49.6111,49.5459,49.5703,12409.0
2019-06-14 12:00:00,60.75,60.75,60.7,60.7,5922.0,49.5622,49.5622,49.5214,49.5214,5922.0
2019-06-14 12:05:00,60.69,60.73,60.65,60.67,5100.0,49.5132,49.5459,49.4806,49.4969,5100.0
2019-06-14 12:10:00,60.66,60.67,60.63,60.63,4251.0,49.4888,49.4969,49.4643,49.4643,4251.0
2019-06-14 12:15:00,60.65,60.68,60.65,60.66,4112.0,49.4806,49.5051,49.4806,49.4888,4112.0
2019-06-14 12:20:00,60.66,60.75,60.66,60.74,6490.0,49.4888,49.5622,49.4888,49.554,6490.0
2019-06-14 12:25:00,60.73,60.78,60.71,60.78,4107.0,49.5459,49.5867,49.5296,49.5867,4107.0
2019-06-14 12:30:00,60.78,60.8,60.76,60.78,9210.0,49.5867,49.603,49.5703,49.5867,9210.0
2019-06-14 12:35:00,60.78,60.78,60.75,60.78,3930.0,49.5867,49.5867,49.5622,49.5867,3930.0
2019-06-14 12:40:00,60.79,60.82,60.79,60.82,2472.0,49.5948,49.6193,49.5948,49.6193,2472.0
2019-06-14 12:45:00,60.83,60.89,60.83,60.89,6313.0,49.6275,49.6764,49.6275,49.6764,6313.0
2019-06-14 12:50:00,60.89,60.91,60.86,60.88,4935.0,49.6764,49.6927,49.6519,49.6682,4935.0
2019-06-14 12:55:00,60.87,60.88,60.84,60.87,5878.0,49.6601,49.6682,49.6356,49.6601,5878.0
2019-06-14 13:00:00,60.87,60.89,60.86,60.89,6009.0,49.6601,49.6764,49.6519,49.6764,6009.0
2019-06-14 13:05:00,60.88,60.89,60.86,60.89,4300.0,49.6682,49.6764,49.6519,49.6764,4300.0
2019-06-14 13:10:00,60.89,60.89,60.85,60.86,4503.0,49.6764,49.6764,49.6438,49.6519,4503.0
2019-06-14 13:15:00,60.87,60.91,60.86,60.91,5598.0,49.6601,49.6927,49.6519,49.6927,5598.0
2019-06-14 13:20:00,60.9,60.95,60.9,60.93,7580.0,49.6846,49.7254,49.6846,49.709,7580.0
2019-06-14 13:25:00,60.92,60.93,60.86,60.86,8960.0,49.7009,49.709,49.6519,49.6519,8960.0
2019-06-14 13:30:00,60.87,60.89,60.84,60.84,18817.0,49.6601,49.6764,49.6356,49.6356,18817.0
2019-06-14 13:35:00,60.82,60.86,60.82,60.86,4560.0,49.6193,49.6519,49.6193,49.6519,4560.0
2019-06-14 13:40:00,60.87,60.91,60.87,60.91,5318.0,49.6601,49.6927,49.6601,49.6927,5318.0
2019-06-14 13:45:00,60.91,60.91,60.86,60.87,15259.0,49.6927,49.6927,49.6519,49.6601,15259.0
2019-06-14 13:50:00,60.86,60.91,60.84,60.91,6976.0,49.6519,49.6927,49.6356,49.6927,6976.0
2019-06-14 13:55:00,60.91,60.93,60.89,60.9,14005.0,49.6927,49.709,49.6764,49.6846,14005.0
2019-06-14 14:00:00,60.9,60.91,60.86,60.87,11001.0,49.6846,49.6927,49.6519,49.6601,11001.0
2019-06-14 14:05:00,60.87,60.9,60.85,60.89,9018.0,49.6601,49.6846,49.6438,49.6764,9018.0
2019-06-14 14:10:00,60.88,60.92,60.87,60.9,5697.0,49.6682,49.7009,49.6601,49.6846,5697.0
2019-06-14 14:15:00,60.91,61.0,60.9,60.99,7708.0,49.6927,49.7661,49.6846,49.758,7708.0
2019-06-14 14:20:00,60.99,61.01,60.98,60.98,5467.0,49.758,49.7743,49.7498,49.7498,5467.0
2019-06-14 14:25:00,60.98,60.99,60.92,60.96,9113.0,49.7498,49.758,49.7009,49.7335,9113.0
2019-06-14 14:30:00,60.97,61.01,60.96,61.01,5866.0,49.7417,49.7743,49.7335,49.7743,5866.0
2019-06-14 14:35:00,61.02,61.05,61.01,61.03,6329.0,49.7825,49.8069,49.7743,49.7906,6329.0
2019-06-14 14:40:00,61.04,61.06,61.02,61.06,8793.0,49.7988,49.8151,49.7825,49.8151,8793.0
2019-06-14 14:45:00,61.07,61.11,61.07,61.1,7295.0,49.8233,49.8559,49.8233,49.8477,7295.0
2019-06-14 14:50:00,61.11,61.13,61.08,61.13,12835.0,49.8559,49.8722,49.8314,49.8722,12835.0
2019-06-14 14:55:00,61.14,61.14,61.1,61.13,7946.0,49.8804,49.8804,49.8477,49.8722,7946.0
2019-06-14 15:00:00,61.13,61.25,61.12,61.23,12807.0,49.8722,49.9701,49.864,49.9538,12807.0
2019-06-14 15:05:00,61.22,61.25,61.2,61.2,30389.0,49.9456,49.9701,49.9293,49.9293,30389.0
2019-06-14 15:10:00,61.21,61.21,61.16,61.19,11908.0,49.9375,49.9375,49.8967,49.9212,11908.0
2019-06-14 15:15:00,61.2,61.22,61.15,61.19,23094.0,49.9293,49.9456,49.8885,49.9212,23094.0
2019-06-14 15:20:00,61.2,61.3,61.19,61.3,21596.0,49.9293,50.0109,49.9212,50.0109,21596.0
2019-06-14 15:25:00,61.29,61.3,61.25,61.28,14232.0,50.0027,50.0109,49.9701,49.9946,14232.0
2019-06-14 15:30:00,61.28,61.31,61.25,61.25,16031.0,49.9946,50.0191,49.9701,49.9701,16031.0
2019-06-14 15:35:00,61.26,61.27,61.17,61.17,34358.0,49.9783,49.9864,49.9048,49.9048,34358.0
2019-06-14 15:40:00,61.17,61.17,61.04,61.05,43706.0,49.9048,49.9048,49.7988,49.8069,43706.0
2019-06-14 15:45:00,61.05,61.17,61.04,61.16,43601.0,49.8069,49.9048,49.7988,49.8967,43601.0
2019-06-14 15:50:00,61.16,61.16,61.02,61.11,67006.0,49.8967,49.8967,49.7825,49.8559,67006.0
2019-06-14 15:55:00,61.1,61.11,60.96,60.96,150667.0,49.8477,49.8559,49.7335,49.7335,150667.0
2019-06-17 09:30:00,60.92,61.17,60.92,61.09,21687.0,49.7009,49.9048,49.7009,49.8396,21687.0
2019-06-17 09:35:00,61.06,61.2,61.01,61.11,10414.0,49.8151,49.9293,49.7743,49.8559,10414.0
2019-06-17 09:40:00,61.14,61.2,61.06,61.09,7275.0,49.8804,49.9293,49.8151,49.8396,7275.0
2019-06-17 09:45:00,61.1,61.13,61.05,61.09,3098.0,49.8477,49.8722,49.8069,49.8396,3098.0
2019-06-17 09:50:00,61.07,61.09,60.98,60.98,6008.0,49.8233,49.8396,49.7498,49.7498,6008.0
2019-06-17 09:55:00,60.97,60.97,60.86,60.87,5143.0,49.7417,49.7417,49.6519,49.6601,5143.0
2019-06-17 10:00:00,60.88,60.9,60.7,60.71,7472.0,49.6682,49.6846,49.5214,49.5296,7472.0
2019-06-17 10:05:00,60.71,60.71,60.64,60.65,4004.0,49.5296,49.5296,49.4724,49.4806,4004.0
2019-06-17 10:10:00,60.66,60.74,60.63,60.71,8698.0,49.4888,49.554,49.4643,49.5296,8698.0
2019-06-17 10:15:00,60.69,60.72,60.6,60.71,7916.0,49.5132,49.5377,49.4398,49.5296,7916.0
2019-06-17 10:20:00,60.71,60.85,60.68,60.79,6123.0,49.5296,49.6438,49.5051,49.5948,6123.0
2019-06-17 10:25:00,60.8,60.8,60.68,60.75,5306.0,49.603,49.603,49.5051,49.5622,5306.0
2019-06-17 10:30:00,60.73,60.76,60.71,60.71,2832.0,49.5459,49.5703,49.5296,49.5296,2832.0
2019-06-17 10:35:00,60.7,60.72,60.68,60.68,3731.0,49.5214,49.5377,49.5051,49.5051,3731.0
2019-06-17 10:40:00,60.68,60.71,60.63,60.67,3949.0,49.5051,49.5296,49.4643,49.4969,3949.0
2019-06-17 10:45:00,60.63,60.63,60.55,60.56,2971.0,49.4643,49.4643,49.399,49.4072,2971.0
2019-06-17 10:50:00,60.57,60.61,60.54,60.56,4275.0,49.4153,49.448,49.3909,49.4072,4275.0
2019-06-17 10:55:00,60.56,60.63,60.55,60.61,9560.0,49.4072,49.4643,49.399,49.448,9560.0
2019-06-17 11:00:00,60.61,60.68,60.55,60.64,9911.0,49.448,49.5051,49.399,49.4724,9911.0
2019-06-17 11:05:00,60.64,60.76,60.64,60.76,12680.0,49.4724,49.5703,49.4724,49.5703,12680.0
2019-06-17 11:10:00,60.75,60.77,60.72,60.77,11533.0,49.5622,49.5785,49.5377,49.5785,11533.0
2019-06-17 11:15:00,60.77,60.78,60.74,60.74,8960.0,49.5785,49.5867,49.554,49.554,8960.0
2019-06-17 11:20:00,60.73,60.74,60.68,60.71,7958.0,49.5459,49.554,49.5051,49.5296,7958.0
2019-06-17 11:25:00,60.71,60.71,60.67,60.69,3407.0,49.5296,49.5296,49.4969,49.5132,3407.0
2019-06-17 11:30:00,60.71,60.72,60.63,60.63,9324.0,49.5296,49.5377,49.4643,49.4643,9324.0
2019-06-17 11:35:00,60.62,60.67,60.6,60.67,4667.0,49.4561,49.4969,49.4398,49.4969,4667.0
2019-06-17 11:40:00,60.65,60.67,60.64,60.65,2751.0,49.4806,49.4969,49.4724,49.4806,2751.0
2019-06-17 11:45:00,60.66,60.68,60.62,60.62,7598.0,49.4888,49.5051,49.4561,49.4561,7598.0
2019-06-17 11:50:00,60.61,60.64,60.58,60.64,6126.0,49.448,49.4724,49.4235,49.4724,6126.0
2019-06-17 11:55:00,60.64,60.67,60.63,60.65,4343.0,49.4724,49.4969,49.4643,49.4806,4343.0
2019-06-17 12:00:00,60.64,60.68,60.64,60.68,4117.0,49.4724,49.5051,49.4724,49.5051,4117.0
2019-06-17 12:05:00,60.69,60.76,60.69,60.75,3919.0,49.5132,49.5703,49.5132,49.5622,3919.0
2019-06-17 12:10:00,60.75,60.79,60.75,60.77,4162.0,49.5622,49.5948,49.5622,49.5785,4162.0
2019-06-17 12:15:00,60.78,60.85,60.78,60.85,4128.0,49.5867,49.6438,49.5867,49.6438,4128.0
2019-06-17 12:20:00,60.86,60.86,60.8,60.8,3252.0,49.6519,49.6519,49.603,49.603,3252.0
2019-06-17 12:25:00,60.78,60.81,60.77,60.8,6117.0,49.5867,49.6111,49.5785,49.603,6117.0
2019-06-17 12:30:00,60.77,60.77,60.73,60.73,4468.0,49.5785,49.5785,49.5459,49.5459,4468.0
2019-06-17 12:35:00,60.73,60.73,60.72,60.73,2814.0,49.5459,49.5459,49.5377,49.5459,2814.0
2019-06-17 12:40:00,60.73,60.74,60.7,60.7,7274.0,49.5459,49.554,49.5214,49.5214,7274.0
2019-06-17 12:45:00,60.7,60.72,60.68,60.7,7306.0,49.5214,49.5377,49.5051,49.5214,7306.0
2019-06-17 12:50:00,60.69,60.77,60.68,60.77,6677.0,49.5132,49.5785,49.5051,49.5785,6677.0
2019-06-17 12:55:00,60.77,60.87,60.77,60.84,5400.0,49.5785,49.6601,49.5785,49.6356,5400.0
2019-06-17 13:00:00,60.82,60.84,60.78,60.78,3300.0,49.6193,49.6356,49.5867,49.5867,3300.0
2019-06-17 13:05:00,60.8,60.82,60.77,60.79,3926.0,49.603,49.6193,49.5785,49.5948,3926.0
2019-06-17 13:10:00,60.78,60.83,60.78,60.81,1757.0,49.5867,49.6275,49.5867,49.6111,1757.0
2019-06-17 13:15:00,60.8,60.83,60.79,60.83,3800.0,49.603,49.6275,49.5948,49.6275,3800.0
2019-06-17 13:20:00,60.82,60.83,60.76,60.76,3844.0,49.6193,49.6275,49.5703,49.5703,3844.0
2019-06-17 13:25:00,60.76,60.79,60.75,60.78,2826.0,49.5703,49.5948,49.5622,49.5867,2826.0
2019-06-17 13:30:00,60.78,60.8,60.76,60.78,3924.0,49.5867,49.603,49.5703,49.5867,3924.0
2019-06-17 13:35:00,60.79,60.82,60.78,60.82,9918.0,49.5948,49.6193,49.5867,49.6193,9918.0
2019-06-17 13:40:00,60.83,60.89,60.83,60.89,11453.0,49.6275,49.6764,49.6275,49.6764,11453.0
2019-06-17 13:45:00,60.89,60.94,60.89,60.94,6861.0,49.6764,49.7172,49.6764,49.7172,6861.0
2019-06-17 13:50:00,60.94,60.99,60.91,60.99,7563.0,49.7172,49.758,49.6927,49.758,7563.0
2019-06-17 13:55:00,60.99,61.0,60.96,60.99,6594.0,49.758,49.7661,49.7335,49.758,6594.0
2019-06-17 14:00:00,61.01,61.04,60.97,60.97,14978.0,49.7743,49.7988,49.7417,49.7417,14978.0
2019-06-17 14:05:00,60.97,60.97,60.85,60.87,6510.0,49.7417,49.7417,49.6438,49.6601,6510.0
2019-06-17 14:10:00,60.88,60.88,60.85,60.88,7855.0,49.6682,49.6682,49.6438,49.6682,7855.0
2019-06-17 14:15:00,60.89,60.91,60.86,60.89,6282.0,49.6764,49.6927,49.6519,49.6764,6282.0
2019-06-17 14:20:00,60.9,60.94,60.88,60.94,10915.0,49.6846,49.7172,49.6682,49.7172,10915.0
2019-06-17 14:25:00,60.94,60.95,60.92,60.92,10848.0,49.7172,49.7254,49.7009,49.7009,10848.0
2019-06-17 14:30:00,60.93,60.96,60.9,60.93,8333.0,49.709,49.7335,49.6846,49.709,8333.0
2019-06-17 14:35:00,60.93,60.93,60.85,60.85,21220.0,49.709,49.709,49.6438,49.6438,21220.0
2019-06-17 14:40:00,60.86,60.98,60.85,60.98,25655.0,49.6519,49.7498,49.6438,49.7498,25655.0
2019-06-17 14:45:00,60.98,61.01,60.97,61.0,10099.0,49.7498,49.7743,49.7417,49.7661,10099.0
2019-06-17 14:50:00,61.0,61.01,60.95,60.95,9837.0,49.7661,49.7743,49.7254,49.7254,9837.0
2019-06-17 14:55:00,60.96,60.99,60.95,60.98,8793.0,49.7335,49.758,49.7254,49.7498,8793.0
2019-06-17 15:00:00,60.98,61.0,60.95,61.0,13237.0,49.7498,49.7661,49.7254,49.7661,13237.0
2019-06-17 15:05:00,60.99,61.04,60.98,61.03,16654.0,49.758,49.7988,49.7498,49.7906,16654.0
2019-06-17 15:10:00,61.04,61.05,61.02,61.05,11168.0,49.7988,49.8069,49.7825,49.8069,11168.0
2019-06-17 15:15:00,61.05,61.06,61.0,61.02,16892.0,49.8069,49.8151,49.7661,49.7825,16892.0
2019-06-17 15:20:00,61.01,61.04,60.98,61.04,9815.0,49.7743,49.7988,49.7498,49.7988,9815.0
2019-06-17 15:25:00,61.04,61.08,61.0,61.08,9759.0,49.7988,49.8314,49.7661,49.8314,9759.0
2019-06-17 15:30:00,61.07,61.07,60.93,60.98,19826.0,49.8233,49.8233,49.709,49.7498,19826.0
2019-06-17 15:35:00,60.98,61.0,60.91,60.96,21333.0,49.7498,49.7661,49.6927,49.7335,21333.0
2019-06-17 15:40:00,60.96,60.97,60.91,60.94,21436.0,49.7335,49.7417,49.6927,49.7172,21436.0
2019-06-17 15:45:00,60.94,60.96,60.9,60.9,24503.0,49.7172,49.7335,49.6846,49.6846,24503.0
2019-06-17 15:50:00,60.9,60.92,60.83,60.89,51726.0,49.6846,49.7009,49.6275,49.6764,51726.0
2019-06-17 15:55:00,60.89,60.98,60.84,60.9,101173.0,49.6764,49.7498,49.6356,49.6846,101173.0
2019-06-18 09:30:00,61.32,61.36,60.84,60.99,25951.0,50.0272,50.0599,49.6356,49.758,25951.0
2019-06-18 09:35:00,61.0,61.2,60.99,61.1,10593.0,49.7661,49.9293,49.758,49.8477,10593.0
2019-06-18 09:40:00,61.13,61.13,60.74,60.74,11175.0,49.8722,49.8722,49.554,49.554,11175.0
2019-06-18 09:45:00,60.8,60.86,60.59,60.81,13493.0,49.603,49.6519,49.4317,49.6111,13493.0
2019-06-18 09:50:00,60.82,60.82,60.54,60.57,17519.0,49.6193,49.6193,49.3909,49.4153,17519.0
2019-06-18 09:55:00,60.58,60.61,60.44,60.45,22193.0,49.4235,49.448,49.3093,49.3174,22193.0
2019-06-18 10:00:00,60.47,60.51,60.35,60.35,22627.0,49.3338,49.3664,49.2359,49.2359,22627.0
2019-06-18 10:05:00,60.36,60.36,60.11,60.15,22233.0,49.244,49.244,49.0401,49.0727,22233.0
2019-06-18 10:10:00,60.13,60.14,60.06,60.1,33812.0,49.0564,49.0645,48.9993,49.0319,33812.0
2019-06-18 10:15:00,60.1,60.4,60.09,60.4,26414.0,49.0319,49.2766,49.0237,49.2766,26414.0
2019-06-18 10:20:00,60.37,60.47,60.31,60.36,7237.0,49.2522,49.3338,49.2032,49.244,7237.0
2019-06-18 10:25:00,60.34,60.38,60.31,60.33,4854.0,49.2277,49.2603,49.2032,49.2195,4854.0
2019-06-18 10:30:00,60.31,60.34,60.26,60.3,7761.0,49.2032,49.2277,49.1624,49.1951,7761.0
2019-06-18 10:35:00,60.33,60.33,60.21,60.26,10265.0,49.2195,49.2195,49.1216,49.1624,10265.0
2019-06-18 10:40:00,60.27,60.29,60.23,60.24,7720.0,49.1706,49.1869,49.138,49.1461,7720.0
2019-06-18 10:45:00,60.28,60.3,60.24,60.26,86198.0,49.1787,49.1951,49.1461,49.1624,86198.0
2019-06-18 10:50:00,60.26,60.29,60.22,60.27,80327.0,49.1624,49.1869,49.1298,49.1706,80327.0
2019-06-18 10:55:00,60.27,60.37,60.27,60.32,38161.0,49.1706,49.2522,49.1706,49.2114,38161.0
2019-06-18 11:00:00,60.31,60.42,60.3,60.38,16760.0,49.2032,49.293,49.1951,49.2603,16760.0
2019-06-18 11:05:00,60.38,60.38,60.23,60.23,15104.0,49.2603,49.2603,49.138,49.138,15104.0
2019-06-18 11:10:00,60.22,60.25,60.2,60.23,5373.0,49.1298,49.1543,49.1135,49.138,5373.0
2019-06-18 11:15:00,60.25,60.27,60.15,60.16,23989.0,49.1543,49.1706,49.0727,49.0808,23989.0
2019-06-18 11:20:00,60.17,60.23,60.12,60.15,14821.0,49.089,49.138,49.0482,49.0727,14821.0
2019-06-18 11:25:00,60.12,60.22,60.12,60.2,7720.0,49.0482,49.1298,49.0482,49.1135,7720.0
2019-06-18 11:30:00,60.21,60.22,60.15,60.2,5475.0,49.1216,49.1298,49.0727,49.1135,5475.0
2019-06-18 11:35:00,60.22,60.35,60.22,60.34,8208.0,49.1298,49.2359,49.1298,49.2277,8208.0
2019-06-18 11:40:00,60.31,60.33,60.23,60.33,4038.0,49.2032,49.2195,49.138,49.2195,4038.0
2019-06-18 11:45:00,60.32,60.38,60.3,60.38,5600.0,49.2114,49.2603,49.1951,49.2603,5600.0
2019-06-18 11:50:00,60.38,60.48,60.37,60.41,10249.0,49.2603,49.3419,49.2522,49.2848,10249.0
2019-06-18 11:55:00,60.42,60.45,60.41,60.43,3512.0,49.293,49.3174,49.2848,49.3011,3512.0
2019-06-18 12:00:00,60.41,60.48,60.4,60.46,4270.0,49.2848,49.3419,49.2766,49.3256,4270.0
2019-06-18 12:05:00,60.47,60.47,60.43,60.44,4221.0,49.3338,49.3338,49.3011,49.3093,4221.0
2019-06-18 12:10:00,60.45,60.47,60.42,60.45,16179.0,49.3174,49.3338,49.293,49.3174,16179.0
2019-06-18 12:15:00,60.45,60.47,60.42,60.43,9890.0,49.3174,49.3338,49.293,49.3011,9890.0
2019-06-18 12:20:00,60.43,60.45,60.41,60.42,7062.0,49.3011,49.3174,49.2848,49.293,7062.0
2019-06-18 12:25:00,60.42,60.45,60.38,60.4,12820.0,49.293,49.3174,49.2603,49.2766,12820.0
2019-06-18 12:30:00,60.41,60.41,60.38,60.4,2312.0,49.2848,49.2848,49.2603,49.2766,2312.0
2019-06-18 12:35:00,60.39,60.41,60.35,60.39,4156.0,49.2685,49.2848,49.2359,49.2685,4156.0
2019-06-18 12:40:00,60.39,60.42,60.39,60.4,5158.0,49.2685,49.293,49.2685,49.2766,5158.0
2019-06-18 12:45:00,60.41,60.43,60.37,60.4,10083.0,49.2848,49.3011,49.2522,49.2766,10083.0
2019-06-18 12:50:00,60.4,60.42,60.38,60.41,12208.0,49.2766,49.293,49.2603,49.2848,12208.0
2019-06-18 12:55:00,60.4,60.42,60.38,60.41,5028.0,49.2766,49.293,49.2603,49.2848,5028.0
2019-06-18 13:00:00,60.42,60.42,60.37,60.38,3345.0,49.293,49.293,49.2522,49.2603,3345.0
2019-06-18 13:05:00,60.37,60.38,60.34,60.37,6231.0,49.2522,49.2603,49.2277,49.2522,6231.0
2019-06-18 13:10:00,60.37,60.39,60.32,60.32,5445.0,49.2522,49.2685,49.2114,49.2114,5445.0
2019-06-18 13:15:00,60.31,60.31,60.28,60.29,4700.0,49.2032,49.2032,49.1787,49.1869,4700.0
2019-06-18 13:20:00,60.28,60.29,60.27,60.27,4300.0,49.1787,49.1869,49.1706,49.1706,4300.0
2019-06-18 13:25:00,60.28,60.3,60.23,60.23,8018.0,49.1787,49.1951,49.138,49.138,8018.0
2019-06-18 13:30:00,60.23,60.25,60.19,60.2,6151.0,49.138,49.1543,49.1053,49.1135,6151.0
2019-06-18 13:35:00,60.2,60.27,60.19,60.27,15750.0,49.1135,49.1706,49.1053,49.1706,15750.0
2019-06-18 13:40:00,60.27,60.3,60.24,60.28,9998.0,49.1706,49.1951,49.1461,49.1787,9998.0
2019-06-18 13:45:00,60.29,60.37,60.27,60.37,11156.0,49.1869,49.2522,49.1706,49.2522,11156.0
2019-06-18 13:50:00,60.36,60.37,60.33,60.33,4872.0,49.244,49.2522,49.2195,49.2195,4872.0
2019-06-18 13:55:00,60.31,60.33,60.31,60.33,2318.0,49.2032,49.2195,49.2032,49.2195,2318.0
2019-06-18 14:00:00,60.33,60.35,60.3,60.31,13505.0,49.2195,49.2359,49.1951,49.2032,13505.0
2019-06-18 14:05:00,60.31,60.31,60.26,60.28,10719.0,49.2032,49.2032,49.1624,49.1787,10719.0
2019-06-18 14:10:00,60.28,60.28,60.23,60.24,18984.0,49.1787,49.1787,49.138,49.1461,18984.0
2019-06-18 14:15:00,60.24,60.24,60.16,60.22,13833.0,49.1461,49.1461,49.0808,49.1298,13833.0
2019-06-18 14:20:00,60.2,60.21,60.17,60.19,7439.0,49.1135,49.1216,49.089,49.1053,7439.0
2019-06-18 14:25:00,60.19,60.22,60.18,60.2,5130.0,49.1053,49.1298,49.0972,49.1135,5130.0
2019-06-18 14:30:00,60.21,60.26,60.21,60.26,5112.0,49.1216,49.1624,49.1216,49.1624,5112.0
2019-06-18 14:35:00,60.25,60.26,60.18,60.21,9419.0,49.1543,49.1624,49.0972,49.1216,9419.0
2019-06-18 14:40:00,60.2,60.23,60.19,60.23,4457.0,49.1135,49.138,49.1053,49.138,4457.0
2019-06-18 14:45:00,60.23,60.29,60.23,60.27,5940.0,49.138,49.1869,49.138,49.1706,5940.0
2019-06-18 14:50:00,60.26,60.26,60.18,60.19,10800.0,49.1624,49.1624,49.0972,49.1053,10800.0
2019-06-18 14:55:00,60.18,60.22,60.18,60.19,6421.0,49.0972,49.1298,49.0972,49.1053,6421.0
2019-06-18 15:00:00,60.19,60.2,60.14,60.17,13730.0,49.1053,49.1135,49.0645,49.089,13730.0
2019-06-18 15:05:00,60.17,60.21,60.16,60.17,10001.0,49.089,49.1216,49.0808,49.089,10001.0
2019-06-18 15:10:00,60.17,60.18,60.15,60.17,8649.0,49.089,49.0972,49.0727,49.089,8649.0
2019-06-18 15:15:00,60.17,60.18,60.14,60.17,10255.0,49.089,49.0972,49.0645,49.089,10255.0
2019-06-18 15:20:00,60.16,60.16,60.12,60.15,9631.0,49.0808,49.0808,49.0482,49.0727,9631.0
2019-06-18 15:25:00,60.15,60.17,60.12,60.14,11174.0,49.0727,49.089,49.0482,49.0645,11174.0
2019-06-18 15:30:00,60.13,60.13,60.1,60.12,17640.0,49.0564,49.0564,49.0319,49.0482,17640.0
2019-06-18 15:35:00,60.13,60.33,60.12,60.32,26537.0,49.0564,49.2195,49.0482,49.2114,26537.0
2019-06-18 15:40:00,60.32,60.4,60.28,60.39,31105.0,49.2114,49.2766,49.1787,49.2685,31105.0
2019-06-18 15:45:00,60.39,60.46,60.36,60.46,51208.0,49.2685,49.3256,49.244,49.3256,51208.0
2019-06-18 15:50:00,60.47,60.57,60.44,60.55,81894.0,49.3338,49.4153,49.3093,49.399,81894.0
2019-06-18 15:55:00,60.55,60.62,60.48,60.6,199525.0,49.399,49.4561,49.3419,49.4398,199525.0
2019-06-19 09:30:00,60.08,60.39,60.0,60.35,32264.0,49.0156,49.2685,48.9503,49.2359,32264.0
2019-06-19 09:35:00,60.38,60.46,60.32,60.34,16035.0,49.2603,49.3256,49.2114,49.2277,16035.0
2019-06-19 09:40:00,60.32,60.36,60.16,60.24,16949.0,49.2114,49.244,49.0808,49.1461,16949.0
2019-06-19 09:45:00,60.25,60.37,60.24,60.3,10413.0,49.1543,49.2522,49.1461,49.1951,10413.0
2019-06-19 09:50:00,60.31,60.36,60.26,60.27,10726.0,49.2032,49.244,49.1624,49.1706,10726.0
2019-06-19 09:55:00,60.27,60.32,60.18,60.27,11002.0,49.1706,49.2114,49.0972,49.1706,11002.0
2019-06-19 10:00:00,60.28,60.38,60.26,60.32,13140.0,49.1787,49.2603,49.1624,49.2114,13140.0
2019-06-19 10:05:00,60.32,60.36,60.28,60.36,6054.0,49.2114,49.244,49.1787,49.244,6054.0
2019-06-19 10:10:00,60.36,60.45,60.36,60.43,11126.0,49.244,49.3174,49.244,49.3011,11126.0
2019-06-19 10:15:00,60.41,60.46,60.38,60.39,66333.0,49.2848,49.3256,49.2603,49.2685,66333.0
2019-06-19 10:20:00,60.39,60.43,60.33,60.34,14405.0,49.2685,49.3011,49.2195,49.2277,14405.0
2019-06-19 10:25:00,60.34,60.34,60.26,60.28,13162.0,49.2277,49.2277,49.1624,49.1787,13162.0
2019-06-19 10:30:00,60.28,60.28,60.16,60.19,80857.0,49.1787,49.1787,49.0808,49.1053,80857.0
2019-06-19 10:35:00,60.18,60.3,60.16,60.23,92189.0,49.0972,49.1951,49.0808,49.138,92189.0
2019-06-19 10:40:00,60.22,60.22,60.03,60.04,37478.0,49.1298,49.1298,48.9748,48.9829,37478.0
2019-06-19 10:45:00,60.06,60.18,60.05,60.14,11335.0,48.9993,49.0972,48.9911,49.0645,11335.0
2019-06-19 10:50:00,60.12,60.16,60.07,60.15,31786.0,49.0482,49.0808,49.0074,49.0727,31786.0
2019-06-19 10:55:00,60.16,60.28,60.16,60.26,9595.0,49.0808,49.1787,49.0808,49.1624,9595.0
2019-06-19 11:00:00,60.26,60.34,60.24,60.34,16226.0,49.1624,49.2277,49.1461,49.2277,16226.0
2019-06-19 11:05:00,60.33,60.45,60.3,60.45,14915.0,49.2195,49.3174,49.1951,49.3174,14915.0
2019-06-19 11:10:00,60.47,60.47,60.29,60.3,25352.0,49.3338,49.3338,49.1869,49.1951,25352.0
2019-06-19 11:15:00,60.33,60.39,60.27,60.28,76772.0,49.2195,49.2685,49.1706,49.1787,76772.0
2019-06-19 11:20:00,60.3,60.36,60.29,60.35,18370.0,49.1951,49.244,49.1869,49.2359,18370.0
2019-06-19 11:25:00,60.35,60.44,60.33,60.44,22776.0,49.2359,49.3093,49.2195,49.3093,22776.0
2019-06-19 11:30:00,60.47,60.47,60.41,60.42,34527.0,49.3338,49.3338,49.2848,49.293,34527.0
2019-06-19 11:35:00,60.42,60.44,60.35,60.36,29230.0,49.293,49.3093,49.2359,49.244,29230.0
2019-06-19 11:40:00,60.36,60.46,60.35,60.46,22456.0,49.244,49.3256,49.2359,49.3256,22456.0
2019-06-19 11:45:00,60.46,60.51,60.44,60.51,9284.0,49.3256,49.3664,49.3093,49.3664,9284.0
2019-06-19 11:50:00,60.51,60.51,60.42,60.42,24513.0,49.3664,49.3664,49.293,49.293,24513.0
2019-06-19 11:55:00,60.41,60.42,60.32,60.34,8777.0,49.2848,49.293,49.2114,49.2277,8777.0
2019-06-19 12:00:00,60.33,60.39,60.31,60.38,6974.0,49.2195,49.2685,49.2032,49.2603,6974.0
2019-06-19 12:05:00,60.37,60.37,60.3,60.32,8042.0,49.2522,49.2522,49.1951,49.2114,8042.0
2019-06-19 12:10:00,60.31,60.33,60.3,60.3,7608.0,49.2032,49.2195,49.1951,49.1951,7608.0
2019-06-19 12:15:00,60.31,60.35,60.3,60.32,14319.0,49.2032,49.2359,49.1951,49.2114,14319.0
2019-06-19 12:20:00,60.32,60.37,60.32,60.37,8365.0,49.2114,49.2522,49.2114,49.2522,8365.0
2019-06-19 12:25:00,60.38,60.38,60.3,60.33,9412.0,49.2603,49.2603,49.1951,49.2195,9412.0
2019-06-19 12:30:00,60.32,60.33,60.3,60.3,75539.0,49.2114,49.2195,49.1951,49.1951,75539.0
2019-06-19 12:35:00,60.3,60.31,60.25,60.25,18207.0,49.1951,49.2032,49.1543,49.1543,18207.0
2019-06-19 12:40:00,60.26,60.28,60.23,60.27,10892.0,49.1624,49.1787,49.138,49.1706,10892.0
2019-06-19 12:45:00,60.27,60.3,60.25,60.26,5375.0,49.1706,49.1951,49.1543,49.1624,5375.0
2019-06-19 12:50:00,60.25,60.3,60.25,60.29,13298.0,49.1543,49.1951,49.1543,49.1869,13298.0
2019-06-19 12:55:00,60.29,60.31,60.28,60.3,7900.0,49.1869,49.2032,49.1787,49.1951,7900.0
2019-06-19 13:00:00,60.31,60.32,60.27,60.31,8053.0,49.2032,49.2114,49.1706,49.2032,8053.0
2019-06-19 13:05:00,60.31,60.32,60.26,60.26,6984.0,49.2032,49.2114,49.1624,49.1624,6984.0
2019-06-19 13:10:00,60.26,60.29,60.25,60.26,16655.0,49.1624,49.1869,49.1543,49.1624,16655.0
2019-06-19 13:15:00,60.26,60.27,60.24,60.25,19692.0,49.1624,49.1706,49.1461,49.1543,19692.0
2019-06-19 13:20:00,60.25,60.26,60.21,60.25,9170.0,49.1543,49.1624,49.1216,49.1543,9170.0
2019-06-19 13:25:00,60.24,60.26,60.23,60.26,9832.0,49.1461,49.1624,49.138,49.1624,9832.0
2019-06-19 13:30:00,60.25,60.26,60.18,60.19,19812.0,49.1543,49.1624,49.0972,49.1053,19812.0
2019-06-19 13:35:00,60.2,60.22,60.17,60.19,9519.0,49.1135,49.1298,49.089,49.1053,9519.0
2019-06-19 13:40:00,60.2,60.26,60.17,60.21,10059.0,49.1135,49.1624,49.089,49.1216,10059.0
2019-06-19 13:45:00,60.22,60.22,60.19,60.21,9943.0,49.1298,49.1298,49.1053,49.1216,9943.0
2019-06-19 13:50:00,60.22,60.25,60.2,60.22,31008.0,49.1298,49.1543,49.1135,49.1298,31008.0
2019-06-19 13:55:00,60.23,60.27,60.22,60.27,22296.0,49.138,49.1706,49.1298,49.1706,22296.0
2019-06-19 14:00:00,60.26,60.57,60.24,60.57,79577.0,49.1624,49.4153,49.1461,49.4153,79577.0
2019-06-19 14:05:00,60.6,60.67,60.52,60.54,17304.0,49.4398,49.4969,49.3745,49.3909,17304.0
2019-06-19 14:10:00,60.55,60.57,60.49,60.55,19723.0,49.399,49.4153,49.3501,49.399,19723.0
2019-06-19 14:15:00,60.56,60.57,60.44,60.49,25311.0,49.4072,49.4153,49.3093,49.3501,25311.0
2019-06-19 14:20:00,60.51,60.52,60.38,60.41,30994.0,49.3664,49.3745,49.2603,49.2848,30994.0
2019-06-19 14:25:00,60.41,60.5,60.41,60.5,15440.0,49.2848,49.3582,49.2848,49.3582,15440.0
2019-06-19 14:30:00,60.47,60.68,60.47,60.62,21119.0,49.3338,49.5051,49.3338,49.4561,21119.0
2019-06-19 14:35:00,60.59,60.63,60.53,60.57,20532.0,49.4317,49.4643,49.3827,49.4153,20532.0
2019-06-19 14:40:00,60.56,60.62,60.52,60.55,20450.0,49.4072,49.4561,49.3745,49.399,20450.0
2019-06-19 14:45:00,60.55,60.56,60.48,60.55,17118.0,49.399,49.4072,49.3419,49.399,17118.0
2019-06-19 14:50:00,60.55,60.66,60.54,60.66,21576.0,49.399,49.4888,49.3909,49.4888,21576.0
2019-06-19 14:55:00,60.65,60.67,60.58,60.65,23967.0,49.4806,49.4969,49.4235,49.4806,23967.0
2019-06-19 15:00:00,60.66,60.73,60.66,60.69,21810.0,49.4888,49.5459,49.4888,49.5132,21810.0
2019-06-19 15:05:00,60.67,60.78,60.65,60.76,18438.0,49.4969,49.5867,49.4806,49.5703,18438.0
2019-06-19 15:10:00,60.76,60.77,60.7,60.74,23575.0,49.5703,49.5785,49.5214,49.554,23575.0
2019-06-19 15:15:00,60.74,60.75,60.65,60.66,20508.0,49.554,49.5622,49.4806,49.4888,20508.0
2019-06-19 15:20:00,60.66,60.7,60.6,60.7,18040.0,49.4888,49.5214,49.4398,49.5214,18040.0
2019-06-19 15:25:00,60.7,60.7,60.64,60.67,15290.0,49.5214,49.5214,49.4724,49.4969,15290.0
2019-06-19 15:30:00,60.67,60.73,60.65,60.71,20153.0,49.4969,49.5459,49.4806,49.5296,20153.0
2019-06-19 15:35:00,60.72,60.72,60.64,60.65,31320.0,49.5377,49.5377,49.4724,49.4806,31320.0
2019-06-19 15:40:00,60.66,60.76,60.63,60.7,32359.0,49.4888,49.5703,49.4643,49.5214,32359.0
2019-06-19 15:45:00,60.7,60.75,60.64,60.65,47725.0,49.5214,49.5622,49.4724,49.4806,47725.0
2019-06-19 15:50:00,60.64,60.77,60.64,60.68,78557.0,49.4724,49.5785,49.4724,49.5051,78557.0
2019-06-19 15:55:00,60.68,60.69,60.52,60.55,151621.0,49.5051,49.5132,49.3745,49.399,151621.0
2019-06-20 09:30:00,60.76,61.22,60.76,60.94,47799.0,49.5703,49.9456,49.5703,49.7172,47799.0
2019-06-20 09:35:00,60.92,60.97,60.86,60.89,28209.0,49.7009,49.7417,49.6519,49.6764,28209.0
2019-06-20 09:40:00,60.85,61.11,60.8,61.06,16848.0,49.6438,49.8559,49.603,49.8151,16848.0
2019-06-20 09:45:00,61.05,61.1,60.82,60.93,49977.0,49.8069,49.8477,49.6193,49.709,49977.0
2019-06-20 09:50:00,60.92,61.0,60.62,60.93,24059.0,49.7009,49.7661,49.4561,49.709,24059.0
2019-06-20 09:55:00,60.91,60.96,60.77,60.78,7823.0,49.6927,49.7335,49.5785,49.5867,7823.0
2019-06-20 10:00:00,60.78,60.78,60.64,60.71,13406.0,49.5867,49.5867,49.4724,49.5296,13406.0
2019-06-20 10:05:00,60.72,60.77,60.66,60.68,8241.0,49.5377,49.5785,49.4888,49.5051,8241.0
2019-06-20 10:10:00,60.68,60.8,60.68,60.77,5702.0,49.5051,49.603,49.5051,49.5785,5702.0
2019-06-20 10:15:00,60.79,60.79,60.7,60.73,9208.0,49.5948,49.5948,49.5214,49.5459,9208.0
2019-06-20 10:20:00,60.75,60.81,60.68,60.68,8605.0,49.5622,49.6111,49.5051,49.5051,8605.0
2019-06-20 10:25:00,60.69,60.74,60.63,60.69,18669.0,49.5132,49.554,49.4643,49.5132,18669.0
2019-06-20 10:30:00,60.69,60.74,60.63,60.68,8359.0,49.5132,49.554,49.4643,49.5051,8359.0
2019-06-20 10:35:00,60.67,60.67,60.6,60.65,23203.0,49.4969,49.4969,49.4398,49.4806,23203.0
2019-06-20 10:40:00,60.64,60.66,60.61,60.65,11460.0,49.4724,49.4888,49.448,49.4806,11460.0
2019-06-20 10:45:00,60.63,60.64,60.38,60.43,18951.0,49.4643,49.4724,49.2603,49.3011,18951.0
2019-06-20 10:50:00,60.45,60.58,60.45,60.56,12068.0,49.3174,49.4235,49.3174,49.4072,12068.0
2019-06-20 10:55:00,60.57,60.59,60.53,60.54,5296.0,49.4153,49.4317,49.3827,49.3909,5296.0
2019-06-20 11:00:00,60.55,60.61,60.52,60.58,5912.0,49.399,49.448,49.3745,49.4235,5912.0
2019-06-20 11:05:00,60.58,60.69,60.57,60.68,5634.0,49.4235,49.5132,49.4153,49.5051,5634.0
2019-06-20 11:10:00,60.69,60.74,60.68,60.7,3986.0,49.5132,49.554,49.5051,49.5214,3986.0
2019-06-20 11:15:00,60.71,60.72,60.63,60.65,9388.0,49.5296,49.5377,49.4643,49.4806,9388.0
2019-06-20 11:20:00,60.65,60.65,60.56,60.56,9850.0,49.4806,49.4806,49.4072,49.4072,9850.0
2019-06-20 11:25:00,60.57,60.6,60.53,60.55,6238.0,49.4153,49.4398,49.3827,49.399,6238.0
2019-06-20 11:30:00,60.57,60.6,60.54,60.6,3965.0,49.4153,49.4398,49.3909,49.4398,3965.0
2019-06-20 11:35:00,60.6,60.62,60.55,60.62,17364.0,49.4398,49.4561,49.399,49.4561,17364.0
2019-06-20 11:40:00,60.62,60.62,60.58,60.59,12656.0,49.4561,49.4561,49.4235,49.4317,12656.0
2019-06-20 11:45:00,60.59,60.63,60.58,60.62,5185.0,49.4317,49.4643,49.4235,49.4561,5185.0
2019-06-20 11:50:00,60.61,60.64,60.6,60.64,5308.0,49.448,49.4724,49.4398,49.4724,5308.0
2019-06-20 11:55:00,60.65,60.65,60.61,60.61,3800.0,49.4806,49.4806,49.448,49.448,3800.0
2019-06-20 12:00:00,60.62,60.69,60.61,60.64,6336.0,49.4561,49.5132,49.448,49.4724,6336.0
2019-06-20 12:05:00,60.64,60.7,60.64,60.66,4997.0,49.4724,49.5214,49.4724,49.4888,4997.0
2019-06-20 12:10:00,60.65,60.67,60.6,60.63,3936.0,49.4806,49.4969,49.4398,49.4643,3936.0
2019-06-20 12:15:00,60.63,60.64,60.58,60.63,6249.0,49.4643,49.4724,49.4235,49.4643,6249.0
2019-06-20 12:20:00,60.63,60.71,60.6,60.71,7867.0,49.4643,49.5296,49.4398,49.5296,7867.0
2019-06-20 12:25:00,60.71,60.74,60.68,60.74,12034.0,49.5296,49.554,49.5051,49.554,12034.0
2019-06-20 12:30:00,60.74,60.79,60.72,60.78,18473.0,49.554,49.5948,49.5377,49.5867,18473.0
2019-06-20 12:35:00,60.77,60.79,60.76,60.79,3583.0,49.5785,49.5948,49.5703,49.5948,3583.0
2019-06-20 12:40:00,60.79,60.79,60.73,60.76,12982.0,49.5948,49.5948,49.5459,49.5703,12982.0
2019-06-20 12:45:00,60.75,60.78,60.73,60.76,6202.0,49.5622,49.5867,49.5459,49.5703,6202.0
2019-06-20 12:50:00,60.77,60.81,60.75,60.75,8203.0,49.5785,49.6111,49.5622,49.5622,8203.0
2019-06-20 12:55:00,60.76,60.84,60.76,60.79,7734.0,49.5703,49.6356,49.5703,49.5948,7734.0
2019-06-20 13:00:00,60.78,60.79,60.74,60.76,4902.0,49.5867,49.5948,49.554,49.5703,4902.0
2019-06-20 13:05:00,60.77,60.79,60.75,60.76,5212.0,49.5785,49.5948,49.5622,49.5703,5212.0
2019-06-20 13:10:00,60.76,60.84,60.76,60.82,5500.0,49.5703,49.6356,49.5703,49.6193,5500.0
2019-06-20 13:15:00,60.82,60.93,60.82,60.93,6216.0,49.6193,49.709,49.6193,49.709,6216.0
2019-06-20 13:20:00,60.92,60.96,60.9,60.96,5324.0,49.7009,49.7335,49.6846,49.7335,5324.0
2019-06-20 13:25:00,60.94,60.95,60.92,60.94,5585.0,49.7172,49.7254,49.7009,49.7172,5585.0
2019-06-20 13:30:00,60.94,60.95,60.9,60.91,7799.0,49.7172,49.7254,49.6846,49.6927,7799.0
2019-06-20 13:35:00,60.91,60.96,60.91,60.95,4439.0,49.6927,49.7335,49.6927,49.7254,4439.0
2019-06-20 13:40:00,60.95,60.96,60.91,60.92,9214.0,49.7254,49.7335,49.6927,49.7009,9214.0
2019-06-20 13:45:00,60.92,60.96,60.91,60.93,3995.0,49.7009,49.7335,49.6927,49.709,3995.0
2019-06-20 13:50:00,60.92,60.95,60.9,60.91,7127.0,49.7009,49.7254,49.6846,49.6927,7127.0
2019-06-20 13:55:00,60.9,60.94,60.88,60.92,6023.0,49.6846,49.7172,49.6682,49.7009,6023.0
2019-06-20 14:00:00,60.91,60.92,60.83,60.85,6912.0,49.6927,49.7009,49.6275,49.6438,6912.0
2019-06-20 14:05:00,60.87,60.88,60.83,60.85,5635.0,49.6601,49.6682,49.6275,49.6438,5635.0
2019-06-20 14:10:00,60.84,60.89,60.84,60.86,5377.0,49.6356,49.6764,49.6356,49.6519,5377.0
2019-06-20 14:15:00,60.87,60.95,60.86,60.94,7727.0,49.6601,49.7254,49.6519,49.7172,7727.0
2019-06-20 14:20:00,60.92,60.92,60.88,60.9,5878.0,49.7009,49.7009,49.6682,49.6846,5878.0
2019-06-20 14:25:00,60.9,60.9,60.85,60.87,5179.0,49.6846,49.6846,49.6438,49.6601,5179.0
2019-06-20 14:30:00,60.85,60.94,60.85,60.91,9163.0,49.6438,49.7172,49.6438,49.6927,9163.0
2019-06-20 14:35:00,60.91,60.94,60.89,60.92,11600.0,49.6927,49.7172,49.6764,49.7009,11600.0
2019-06-20 14:40:00,60.93,60.98,60.92,60.95,6514.0,49.709,49.7498,49.7009,49.7254,6514.0
2019-06-20 14:45:00,60.94,60.97,60.93,60.94,5315.0,49.7172,49.7417,49.709,49.7172,5315.0
2019-06-20 14:50:00,60.94,61.02,60.93,61.0,11596.0,49.7172,49.7825,49.709,49.7661,11596.0
2019-06-20 14:55:00,61.0,61.07,61.0,61.05,13858.0,49.7661,49.8233,49.7661,49.8069,13858.0
2019-06-20 15:00:00,61.06,61.08,60.98,61.01,13437.0,49.8151,49.8314,49.7498,49.7743,13437.0
2019-06-20 15:05:00,61.03,61.05,60.99,61.02,15835.0,49.7906,49.8069,49.758,49.7825,15835.0
2019-06-20 15:10:00,61.01,61.03,60.99,61.03,6550.0,49.7743,49.7906,49.758,49.7906,6550.0
2019-06-20 15:15:00,61.03,61.08,60.99,61.03,40247.0,49.7906,49.8314,49.758,49.7906,40247.0
2019-06-20 15:20:00,61.03,61.08,61.01,61.03,8738.0,49.7906,49.8314,49.7743,49.7906,8738.0
2019-06-20 15:25:00,61.02,61.02,60.98,61.01,11104.0,49.7825,49.7825,49.7498,49.7743,11104.0
2019-06-20 15:30:00,61.01,61.03,60.9,60.96,17901.0,49.7743,49.7906,49.6846,49.7335,17901.0
2019-06-20 15:35:00,60.96,61.02,60.96,60.99,12663.0,49.7335,49.7825,49.7335,49.758,12663.0
2019-06-20 15:40:00,60.99,61.09,60.99,61.09,32221.0,49.758,49.8396,49.758,49.8396,32221.0
2019-06-20 15:45:00,61.09,61.09,61.04,61.08,28714.0,49.8396,49.8396,49.7988,49.8314,28714.0
2019-06-20 15:50:00,61.08,61.13,61.04,61.12,48189.0,49.8314,49.8722,49.7988,49.864,48189.0
2019-06-20 15:55:00,61.13,61.27,61.1,61.12,117602.0,49.8722,49.9864,49.8477,49.864,117602.0
2019-06-21 09:30:00,61.18,61.18,60.88,60.94,575850.0,49.913,49.913,49.6682,49.7172,575850.0
2019-06-21 09:35:00,60.93,61.08,60.79,61.01,10228.0,49.709,49.8314,49.5948,49.7743,10228.0
2019-06-21 09:40:00,60.99,61.04,60.87,60.99,8611.0,49.758,49.7988,49.6601,49.758,8611.0
2019-06-21 09:45:00,61.01,61.12,60.98,61.1,11012.0,49.7743,49.864,49.7498,49.8477,11012.0
2019-06-21 09:50:00,61.1,61.1,60.88,60.91,5696.0,49.8477,49.8477,49.6682,49.6927,5696.0
2019-06-21 09:55:00,60.92,60.94,60.86,60.9,3800.0,49.7009,49.7172,49.6519,49.6846,3800.0
2019-06-21 10:00:00,60.87,60.87,60.69,60.69,7318.0,49.6601,49.6601,49.5132,49.5132,7318.0
2019-06-21 10:05:00,60.7,60.78,60.7,60.72,6552.0,49.5214,49.5867,49.5214,49.5377,6552.0
2019-06-21 10:10:00,60.71,60.82,60.71,60.76,7500.0,49.5296,49.6193,49.5296,49.5703,7500.0
2019-06-21 10:15:00,60.75,60.76,60.67,60.74,5913.0,49.5622,49.5703,49.4969,49.554,5913.0
2019-06-21 10:20:00,60.73,60.73,60.64,60.65,3300.0,49.5459,49.5459,49.4724,49.4806,3300.0
2019-06-21 10:25:00,60.63,60.72,60.61,60.66,5069.0,49.4643,49.5377,49.448,49.4888,5069.0
2019-06-21 10:30:00,60.66,60.76,60.66,60.75,3770.0,49.4888,49.5703,49.4888,49.5622,3770.0
2019-06-21 10:35:00,60.76,60.76,60.7,60.7,4283.0,49.5703,49.5703,49.5214,49.5214,4283.0
2019-06-21 10:40:00,60.72,60.8,60.72,60.74,5364.0,49.5377,49.603,49.5377,49.554,5364.0
2019-06-21 10:45:00,60.72,60.75,60.69,60.72,3463.0,49.5377,49.5622,49.5132,49.5377,3463.0
2019-06-21 10:50:00,60.71,60.71,60.69,60.69,2363.0,49.5296,49.5296,49.5132,49.5132,2363.0
2019-06-21 10:55:00,60.69,60.73,60.68,60.68,5400.0,49.5132,49.5459,49.5051,49.5051,5400.0
2019-06-21 11:00:00,60.69,60.72,60.64,60.71,14532.0,49.5132,49.5377,49.4724,49.5296,14532.0
2019-06-21 11:05:00,60.71,60.85,60.7,60.82,11438.0,49.5296,49.6438,49.5214,49.6193,11438.0
2019-06-21 11:10:00,60.8,60.83,60.79,60.82,6284.0,49.603,49.6275,49.5948,49.6193,6284.0
2019-06-21 11:15:00,60.81,60.83,60.78,60.83,8369.0,49.6111,49.6275,49.5867,49.6275,8369.0
2019-06-21 11:20:00,60.84,60.89,60.84,60.85,8891.0,49.6356,49.6764,49.6356,49.6438,8891.0
2019-06-21 11:25:00,60.84,60.85,60.8,60.84,9139.0,49.6356,49.6438,49.603,49.6356,9139.0
2019-06-21 11:30:00,60.84,60.89,60.82,60.87,9735.0,49.6356,49.6764,49.6193,49.6601,9735.0
2019-06-21 11:35:00,60.87,60.93,60.85,60.93,7128.0,49.6601,49.709,49.6438,49.709,7128.0
2019-06-21 11:40:00,60.92,60.98,60.89,60.98,14616.0,49.7009,49.7498,49.6764,49.7498,14616.0
2019-06-21 11:45:00,60.98,61.0,60.95,60.98,6903.0,49.7498,49.7661,49.7254,49.7498,6903.0
2019-06-21 11:50:00,60.97,60.97,60.86,60.93,6439.0,49.7417,49.7417,49.6519,49.709,6439.0
2019-06-21 11:55:00,60.93,61.0,60.93,61.0,4317.0,49.709,49.7661,49.709,49.7661,4317.0
2019-06-21 12:00:00,61.02,61.03,60.99,61.02,4225.0,49.7825,49.7906,49.758,49.7825,4225.0
2019-06-21 12:05:00,61.02,61.04,60.99,60.99,4675.0,49.7825,49.7988,49.758,49.758,4675.0
2019-06-21 12:10:00,60.99,61.01,60.97,60.99,3546.0,49.758,49.7743,49.7417,49.758,3546.0
2019-06-21 12:15:00,61.0,61.04,61.0,61.03,5559.0,49.7661,49.7988,49.7661,49.7906,5559.0
2019-06-21 12:20:00,61.04,61.06,61.01,61.04,4393.0,49.7988,49.8151,49.7743,49.7988,4393.0
2019-06-21 12:25:00,61.05,61.14,61.05,61.14,5766.0,49.8069,49.8804,49.8069,49.8804,5766.0
2019-06-21 12:30:00,61.11,61.12,61.07,61.09,4609.0,49.8559,49.864,49.8233,49.8396,4609.0
2019-06-21 12:35:00,61.09,61.12,61.07,61.08,5519.0,49.8396,49.864,49.8233,49.8314,5519.0
2019-06-21 12:40:00,61.09,61.11,61.07,61.08,3771.0,49.8396,49.8559,49.8233,49.8314,3771.0
2019-06-21 12:45:00,61.08,61.1,61.06,61.06,6337.0,49.8314,49.8477,49.8151,49.8151,6337.0
2019-06-21 12:50:00,61.06,61.06,61.01,61.03,4944.0,49.8151,49.8151,49.7743,49.7906,4944.0
2019-06-21 12:55:00,61.03,61.09,61.03,61.09,3382.0,49.7906,49.8396,49.7906,49.8396,3382.0
2019-06-21 13:00:00,61.09,61.11,61.08,61.11,6159.0,49.8396,49.8559,49.8314,49.8559,6159.0
2019-06-21 13:05:00,61.11,61.14,61.1,61.1,5780.0,49.8559,49.8804,49.8477,49.8477,5780.0
2019-06-21 13:10:00,61.1,61.12,61.08,61.08,4163.0,49.8477,49.864,49.8314,49.8314,4163.0
2019-06-21 13:15:00,61.09,61.1,61.06,61.09,4341.0,49.8396,49.8477,49.8151,49.8396,4341.0
2019-06-21 13:20:00,61.09,61.11,61.07,61.07,5136.0,49.8396,49.8559,49.8233,49.8233,5136.0
2019-06-21 13:25:00,61.08,61.08,61.0,61.03,8779.0,49.8314,49.8314,49.7661,49.7906,8779.0
2019-06-21 13:30:00,61.03,61.09,61.03,61.08,9615.0,49.7906,49.8396,49.7906,49.8314,9615.0
2019-06-21 13:35:00,61.09,61.1,61.06,61.1,3860.0,49.8396,49.8477,49.8151,49.8477,3860.0
2019-06-21 13:40:00,61.11,61.13,61.09,61.1,4317.0,49.8559,49.8722,49.8396,49.8477,4317.0
2019-06-21 13:45:00,61.1,61.13,61.09,61.11,5135.0,49.8477,49.8722,49.8396,49.8559,5135.0
2019-06-21 13:50:00,61.11,61.11,61.05,61.08,6851.0,49.8559,49.8559,49.8069,49.8314,6851.0
2019-06-21 13:55:00,61.07,61.09,61.05,61.08,7956.0,49.8233,49.8396,49.8069,49.8314,7956.0
2019-06-21 14:00:00,61.09,61.1,61.06,61.07,5767.0,49.8396,49.8477,49.8151,49.8233,5767.0
2019-06-21 14:05:00,61.06,61.08,61.03,61.03,7966.0,49.8151,49.8314,49.7906,49.7906,7966.0
2019-06-21 14:10:00,61.02,61.07,61.02,61.06,6103.0,49.7825,49.8233,49.7825,49.8151,6103.0
2019-06-21 14:15:00,61.06,61.07,61.05,61.07,3296.0,49.8151,49.8233,49.8069,49.8233,3296.0
2019-06-21 14:20:00,61.06,61.07,61.04,61.07,7131.0,49.8151,49.8233,49.7988,49.8233,7131.0
2019-06-21 14:25:00,61.07,61.15,61.07,61.14,5390.0,49.8233,49.8885,49.8233,49.8804,5390.0
2019-06-21 14:30:00,61.14,61.18,61.11,61.18,9667.0,49.8804,49.913,49.8559,49.913,9667.0
2019-06-21 14:35:00,61.19,61.22,61.17,61.2,6120.0,49.9212,49.9456,49.9048,49.9293,6120.0
2019-06-21 14:40:00,61.21,61.22,61.15,61.18,8919.0,49.9375,49.9456,49.8885,49.913,8919.0
2019-06-21 14:45:00,61.18,61.21,61.18,61.19,3705.0,49.913,49.9375,49.913,49.9212,3705.0
2019-06-21 14:50:00,61.2,61.22,61.17,61.17,9002.0,49.9293,49.9456,49.9048,49.9048,9002.0
2019-06-21 14:55:00,61.17,61.19,61.13,61.14,7294.0,49.9048,49.9212,49.8722,49.8804,7294.0
2019-06-21 15:00:00,61.14,61.14,61.11,61.13,4873.0,49.8804,49.8804,49.8559,49.8722,4873.0
2019-06-21 15:05:00,61.13,61.19,61.12,61.18,4373.0,49.8722,49.9212,49.864,49.913,4373.0
2019-06-21 15:10:00,61.18,61.22,61.15,61.17,6228.0,49.913,49.9456,49.8885,49.9048,6228.0
2019-06-21 15:15:00,61.17,61.26,61.16,61.24,7908.0,49.9048,49.9783,49.8967,49.962,7908.0
2019-06-21 15:20:00,61.23,61.24,61.2,61.2,6906.0,49.9538,49.962,49.9293,49.9293,6906.0
2019-06-21 15:25:00,61.2,61.22,61.18,61.19,8482.0,49.9293,49.9456,49.913,49.9212,8482.0
2019-06-21 15:30:00,61.18,61.2,61.09,61.13,18815.0,49.913,49.9293,49.8396,49.8722,18815.0
2019-06-21 15:35:00,61.13,61.14,61.11,61.14,19298.0,49.8722,49.8804,49.8559,49.8804,19298.0
2019-06-21 15:40:00,61.14,61.2,61.14,61.17,30073.0,49.8804,49.9293,49.8804,49.9048,30073.0
2019-06-21 15:45:00,61.17,61.21,61.11,61.2,30568.0,49.9048,49.9375,49.8559,49.9293,30568.0
2019-06-21 15:50:00,61.2,61.24,61.14,61.24,60522.0,49.9293,49.962,49.8804,49.962,60522.0
2019-06-21 15:55:00,61.24,61.24,61.05,61.06,169232.0,49.962,49.962,49.8069,49.8151,169232.0
2019-06-24 09:30:00,61.18,61.28,61.03,61.03,26375.0,49.913,49.9946,49.7906,49.7906,26375.0
2019-06-24 09:35:00,61.05,61.07,60.94,60.98,9836.0,49.8069,49.8233,49.7172,49.7498,9836.0
2019-06-24 09:40:00,60.96,61.01,60.85,61.01,6714.0,49.7335,49.7743,49.6438,49.7743,6714.0
2019-06-24 09:45:00,60.97,61.06,60.95,61.02,7881.0,49.7417,49.8151,49.7254,49.7825,7881.0
2019-06-24 09:50:00,61.03,61.06,60.95,60.97,10095.0,49.7906,49.8151,49.7254,49.7417,10095.0
2019-06-24 09:55:00,60.98,61.05,60.94,60.98,8107.0,49.7498,49.8069,49.7172,49.7498,8107.0
2019-06-24 10:00:00,60.98,61.02,60.9,60.99,10972.0,49.7498,49.7825,49.6846,49.758,10972.0
2019-06-24 10:05:00,60.96,61.03,60.95,60.95,9415.0,49.7335,49.7906,49.7254,49.7254,9415.0
2019-06-24 10:10:00,60.93,60.98,60.91,60.97,6273.0,49.709,49.7498,49.6927,49.7417,6273.0
2019-06-24 10:15:00,60.98,60.99,60.86,60.93,5705.0,49.7498,49.758,49.6519,49.709,5705.0
2019-06-24 10:20:00,60.93,60.95,60.88,60.88,4454.0,49.709,49.7254,49.6682,49.6682,4454.0
2019-06-24 10:25:00,60.9,60.95,60.89,60.91,3095.0,49.6846,49.7254,49.6764,49.6927,3095.0
2019-06-24 10:30:00,60.91,60.92,60.85,60.88,3825.0,49.6927,49.7009,49.6438,49.6682,3825.0
2019-06-24 10:35:00,60.88,60.97,60.87,60.97,6231.0,49.6682,49.7417,49.6601,49.7417,6231.0
2019-06-24 10:40:00,60.98,61.01,60.95,60.97,4628.0,49.7498,49.7743,49.7254,49.7417,4628.0
2019-06-24 10:45:00,60.98,60.99,60.95,60.99,8154.0,49.7498,49.758,49.7254,49.758,8154.0
2019-06-24 10:50:00,60.99,61.08,60.96,61.06,5255.0,49.758,49.8314,49.7335,49.8151,5255.0
2019-06-24 10:55:00,61.08,61.1,61.03,61.04,6599.0,49.8314,49.8477,49.7906,49.7988,6599.0
2019-06-24 11:00:00,61.05,61.08,61.03,61.04,10162.0,49.8069,49.8314,49.7906,49.7988,10162.0
2019-06-24 11:05:00,61.0,61.04,60.98,61.01,8904.0,49.7661,49.7988,49.7498,49.7743,8904.0
2019-06-24 11:10:00,60.99,61.06,60.99,61.01,6704.0,49.758,49.8151,49.758,49.7743,6704.0
2019-06-24 11:15:00,61.02,61.07,61.0,61.05,3801.0,49.7825,49.8233,49.7661,49.8069,3801.0
2019-06-24 11:20:00,61.06,61.07,61.01,61.02,8028.0,49.8151,49.8233,49.7743,49.7825,8028.0
2019-06-24 11:25:00,61.01,61.1,61.0,61.08,20867.0,49.7743,49.8477,49.7661,49.8314,20867.0
2019-06-24 11:30:00,61.08,61.08,61.02,61.05,7554.0,49.8314,49.8314,49.7825,49.8069,7554.0
2019-06-24 11:35:00,61.03,61.09,61.02,61.05,9818.0,49.7906,49.8396,49.7825,49.8069,9818.0
2019-06-24 11:40:00,61.05,61.06,61.03,61.03,6284.0,49.8069,49.8151,49.7906,49.7906,6284.0
2019-06-24 11:45:00,61.03,61.05,61.01,61.05,6745.0,49.7906,49.8069,49.7743,49.8069,6745.0
2019-06-24 11:50:00,61.06,61.08,61.03,61.05,7673.0,49.8151,49.8314,49.7906,49.8069,7673.0
2019-06-24 11:55:00,61.05,61.08,61.01,61.03,5137.0,49.8069,49.8314,49.7743,49.7906,5137.0
2019-06-24 12:00:00,61.05,61.1,61.04,61.1,6031.0,49.8069,49.8477,49.7988,49.8477,6031.0
2019-06-24 12:05:00,61.09,61.13,61.07,61.11,3704.0,49.8396,49.8722,49.8233,49.8559,3704.0
2019-06-24 12:10:00,61.11,61.13,61.08,61.09,4638.0,49.8559,49.8722,49.8314,49.8396,4638.0
2019-06-24 12:15:00,61.09,61.1,61.02,61.04,18215.0,49.8396,49.8477,49.7825,49.7988,18215.0
2019-06-24 12:20:00,61.05,61.06,60.98,61.0,9500.0,49.8069,49.8151,49.7498,49.7661,9500.0
2019-06-24 12:25:00,61.0,61.04,61.0,61.01,14432.0,49.7661,49.7988,49.7661,49.7743,14432.0
2019-06-24 12:30:00,61.0,61.03,60.99,61.02,8664.0,49.7661,49.7906,49.758,49.7825,8664.0
2019-06-24 12:35:00,61.02,61.03,60.99,61.0,8500.0,49.7825,49.7906,49.758,49.7661,8500.0
2019-06-24 12:40:00,61.01,61.05,60.98,60.98,15819.0,49.7743,49.8069,49.7498,49.7498,15819.0
2019-06-24 12:45:00,60.98,61.01,60.95,60.97,11097.0,49.7498,49.7743,49.7254,49.7417,11097.0
2019-06-24 12:50:00,60.96,60.96,60.89,60.9,8105.0,49.7335,49.7335,49.6764,49.6846,8105.0
2019-06-24 12:55:00,60.9,60.92,60.88,60.91,9854.0,49.6846,49.7009,49.6682,49.6927,9854.0
2019-06-24 13:00:00,60.9,60.9,60.82,60.83,13449.0,49.6846,49.6846,49.6193,49.6275,13449.0
2019-06-24 13:05:00,60.82,60.88,60.82,60.86,10555.0,49.6193,49.6682,49.6193,49.6519,10555.0
2019-06-24 13:10:00,60.86,60.89,60.83,60.87,14349.0,49.6519,49.6764,49.6275,49.6601,14349.0
2019-06-24 13:15:00,60.87,60.94,60.87,60.89,8850.0,49.6601,49.7172,49.6601,49.6764,8850.0
2019-06-24 13:20:00,60.9,60.94,60.89,60.92,9105.0,49.6846,49.7172,49.6764,49.7009,9105.0
2019-06-24 13:25:00,60.94,60.96,60.92,60.95,7186.0,49.7172,49.7335,49.7009,49.7254,7186.0
2019-06-24 13:30:00,60.95,60.98,60.92,60.93,10023.0,49.7254,49.7498,49.7009,49.709,10023.0
2019-06-24 13:35:00,60.93,60.96,60.91,60.92,8743.0,49.709,49.7335,49.6927,49.7009,8743.0
2019-06-24 13:40:00,60.93,60.94,60.9,60.91,3780.0,49.709,49.7172,49.6846,49.6927,3780.0
2019-06-24 13:45:00,60.9,60.93,60.87,60.88,2700.0,49.6846,49.709,49.6601,49.6682,2700.0
2019-06-24 13:50:00,60.89,60.91,60.88,60.89,5553.0,49.6764,49.6927,49.6682,49.6764,5553.0
2019-06-24 13:55:00,60.89,60.92,60.87,60.89,4668.0,49.6764,49.7009,49.6601,49.6764,4668.0
2019-06-24 14:00:00,60.89,60.9,60.85,60.87,4562.0,49.6764,49.6846,49.6438,49.6601,4562.0
2019-06-24 14:05:00,60.88,60.94,60.88,60.91,5925.0,49.6682,49.7172,49.6682,49.6927,5925.0
2019-06-24 14:10:00,60.9,60.92,60.89,60.91,7914.0,49.6846,49.7009,49.6764,49.6927,7914.0
2019-06-24 14:15:00,60.91,60.92,60.87,60.88,8455.0,49.6927,49.7009,49.6601,49.6682,8455.0
2019-06-24 14:20:00,60.87,60.91,60.86,60.9,7409.0,49.6601,49.6927,49.6519,49.6846,7409.0
2019-06-24 14:25:00,60.9,60.95,60.9,60.95,10419.0,49.6846,49.7254,49.6846,49.7254,10419.0
2019-06-24 14:30:00,60.95,60.99,60.95,60.98,6003.0,49.7254,49.758,49.7254,49.7498,6003.0
2019-06-24 14:35:00,60.98,61.01,60.96,60.97,5507.0,49.7498,49.7743,49.7335,49.7417,5507.0
2019-06-24 14:40:00,60.97,61.01,60.95,61.01,10440.0,49.7417,49.7743,49.7254,49.7743,10440.0
2019-06-24 14:45:00,61.0,61.03,60.97,61.02,5719.0,49.7661,49.7906,49.7417,49.7825,5719.0
2019-06-24 14:50:00,61.02,61.03,60.99,61.02,6920.0,49.7825,49.7906,49.758,49.7825,6920.0
2019-06-24 14:55:00,61.02,61.03,60.97,60.98,7142.0,49.7825,49.7906,49.7417,49.7498,7142.0
2019-06-24 15:00:00,60.98,61.0,60.95,60.96,6930.0,49.7498,49.7661,49.7254,49.7335,6930.0
2019-06-24 15:05:00,60.96,60.97,60.92,60.95,6774.0,49.7335,49.7417,49.7009,49.7254,6774.0
2019-06-24 15:10:00,60.95,61.05,60.95,61.04,6274.0,49.7254,49.8069,49.7254,49.7988,6274.0
2019-06-24 15:15:00,61.04,61.04,61.0,61.04,7609.0,49.7988,49.7988,49.7661,49.7988,7609.0
2019-06-24 15:20:00,61.04,61.09,61.03,61.06,9043.0,49.7988,49.8396,49.7906,49.8151,9043.0
2019-06-24 15:25:00,61.07,61.07,61.04,61.06,8147.0,49.8233,49.8233,49.7988,49.8151,8147.0
2019-06-24 15:30:00,61.07,61.07,61.01,61.05,12841.0,49.8233,49.8233,49.7743,49.8069,12841.0
2019-06-24 15:35:00,61.05,61.05,60.96,60.98,16468.0,49.8069,49.8069,49.7335,49.7498,16468.0
2019-06-24 15:40:00,60.98,61.04,60.97,61.04,30451.0,49.7498,49.7988,49.7417,49.7988,30451.0
2019-06-24 15:45:00,61.04,61.05,61.0,61.01,34212.0,49.7988,49.8069,49.7661,49.7743,34212.0
2019-06-24 15:50:00,61.01,61.12,61.0,61.05,61973.0,49.7743,49.864,49.7661,49.8069,61973.0
2019-06-24 15:55:00,61.06,61.12,61.03,61.12,113746.0,49.8151,49.864,49.7906,49.864,113746.0
2019-06-25 09:30:00,61.5,61.5,61.04,61.06,31997.0,50.1741,50.1741,49.7988,49.8151,31997.0
2019-06-25 09:35:00,61.03,61.09,60.83,60.84,15450.0,49.7906,49.8396,49.6275,49.6356,15450.0
2019-06-25 09:40:00,60.83,61.0,60.81,60.82,19942.0,49.6275,49.7661,49.6111,49.6193,19942.0
2019-06-25 09:45:00,60.83,60.86,60.76,60.8,14768.0,49.6275,49.6519,49.5703,49.603,14768.0
2019-06-25 09:50:00,60.79,60.79,60.64,60.72,15189.0,49.5948,49.5948,49.4724,49.5377,15189.0
2019-06-25 09:55:00,60.73,60.74,60.55,60.55,17804.0,49.5459,49.554,49.399,49.399,17804.0
2019-06-25 10:00:00,60.54,60.6,60.46,60.55,17912.0,49.3909,49.4398,49.3256,49.399,17912.0
2019-06-25 10:05:00,60.55,60.55,60.47,60.51,19340.0,49.399,49.399,49.3338,49.3664,19340.0
2019-06-25 10:10:00,60.51,60.6,60.47,60.58,16584.0,49.3664,49.4398,49.3338,49.4235,16584.0
2019-06-25 10:15:00,60.58,60.59,60.42,60.42,14337.0,49.4235,49.4317,49.293,49.293,14337.0
2019-06-25 10:20:00,60.42,60.44,60.33,60.39,34627.0,49.293,49.3093,49.2195,49.2685,34627.0
2019-06-25 10:25:00,60.39,60.42,60.36,60.39,17743.0,49.2685,49.293,49.244,49.2685,17743.0
2019-06-25 10:30:00,60.39,60.42,60.35,60.4,15390.0,49.2685,49.293,49.2359,49.2766,15390.0
2019-06-25 10:35:00,60.41,60.46,60.37,60.4,19033.0,49.2848,49.3256,49.2522,49.2766,19033.0
2019-06-25 10:40:00,60.41,60.42,60.37,60.41,12522.0,49.2848,49.293,49.2522,49.2848,12522.0
2019-06-25 10:45:00,60.41,60.43,60.37,60.4,24955.0,49.2848,49.3011,49.2522,49.2766,24955.0
2019-06-25 10:50:00,60.4,60.42,60.37,60.38,26667.0,49.2766,49.293,49.2522,49.2603,26667.0
2019-06-25 10:55:00,60.37,60.5,60.37,60.48,16608.0,49.2522,49.3582,49.2522,49.3419,16608.0
2019-06-25 11:00:00,60.47,60.47,60.35,60.37,10044.0,49.3338,49.3338,49.2359,49.2522,10044.0
2019-06-25 11:05:00,60.36,60.36,60.28,60.33,42642.0,49.244,49.244,49.1787,49.2195,42642.0
2019-06-25 11:10:00,60.34,60.48,60.33,60.48,9631.0,49.2277,49.3419,49.2195,49.3419,9631.0
2019-06-25 11:15:00,60.48,60.53,60.45,60.48,20795.0,49.3419,49.3827,49.3174,49.3419,20795.0
2019-06-25 11:20:00,60.48,60.49,60.4,60.41,15762.0,49.3419,49.3501,49.2766,49.2848,15762.0
2019-06-25 11:25:00,60.4,60.44,60.38,60.4,18140.0,49.2766,49.3093,49.2603,49.2766,18140.0
2019-06-25 11:30:00,60.4,60.42,60.36,60.38,7459.0,49.2766,49.293,49.244,49.2603,7459.0
2019-06-25 11:35:00,60.38,60.45,60.37,60.44,4203.0,49.2603,49.3174,49.2522,49.3093,4203.0
2019-06-25 11:40:00,60.43,60.51,60.43,60.51,10513.0,49.3011,49.3664,49.3011,49.3664,10513.0
2019-06-25 11:45:00,60.51,60.51,60.47,60.48,9749.0,49.3664,49.3664,49.3338,49.3419,9749.0
2019-06-25 11:50:00,60.48,60.51,60.47,60.51,13106.0,49.3419,49.3664,49.3338,49.3664,13106.0
2019-06-25 11:55:00,60.51,60.58,60.49,60.58,10646.0,49.3664,49.4235,49.3501,49.4235,10646.0
2019-06-25 12:00:00,60.58,60.58,60.49,60.5,34014.0,49.4235,49.4235,49.3501,49.3582,34014.0
2019-06-25 12:05:00,60.51,60.53,60.47,60.47,33144.0,49.3664,49.3827,49.3338,49.3338,33144.0
2019-06-25 12:10:00,60.48,60.51,60.46,60.49,12132.0,49.3419,49.3664,49.3256,49.3501,12132.0
2019-06-25 12:15:00,60.49,60.5,60.44,60.46,11822.0,49.3501,49.3582,49.3093,49.3256,11822.0
2019-06-25 12:20:00,60.47,60.49,60.45,60.47,6168.0,49.3338,49.3501,49.3174,49.3338,6168.0
2019-06-25 12:25:00,60.48,60.49,60.45,60.49,7228.0,49.3419,49.3501,49.3174,49.3501,7228.0
2019-06-25 12:30:00,60.48,60.49,60.47,60.47,3600.0,49.3419,49.3501,49.3338,49.3338,3600.0
2019-06-25 12:35:00,60.48,60.49,60.41,60.42,11748.0,49.3419,49.3501,49.2848,49.293,11748.0
2019-06-25 12:40:00,60.4,60.43,60.39,60.43,5797.0,49.2766,49.3011,49.2685,49.3011,5797.0
2019-06-25 12:45:00,60.43,60.46,60.41,60.43,6729.0,49.3011,49.3256,49.2848,49.3011,6729.0
2019-06-25 12:50:00,60.43,60.49,60.42,60.46,5333.0,49.3011,49.3501,49.293,49.3256,5333.0
2019-06-25 12:55:00,60.48,60.5,60.45,60.49,3970.0,49.3419,49.3582,49.3174,49.3501,3970.0
2019-06-25 13:00:00,60.47,60.47,60.39,60.41,4455.0,49.3338,49.3338,49.2685,49.2848,4455.0
2019-06-25 13:05:00,60.4,60.43,60.38,60.43,5314.0,49.2766,49.3011,49.2603,49.3011,5314.0
2019-06-25 13:10:00,60.43,60.47,60.42,60.45,4986.0,49.3011,49.3338,49.293,49.3174,4986.0
2019-06-25 13:15:00,60.46,60.5,60.45,60.47,14287.0,49.3256,49.3582,49.3174,49.3338,14287.0
2019-06-25 13:20:00,60.47,60.47,60.41,60.43,7641.0,49.3338,49.3338,49.2848,49.3011,7641.0
2019-06-25 13:25:00,60.43,60.49,60.43,60.47,7197.0,49.3011,49.3501,49.3011,49.3338,7197.0
2019-06-25 13:30:00,60.47,60.54,60.46,60.54,17649.0,49.3338,49.3909,49.3256,49.3909,17649.0
2019-06-25 13:35:00,60.54,60.61,60.51,60.6,12387.0,49.3909,49.448,49.3664,49.4398,12387.0
2019-06-25 13:40:00,60.6,60.61,60.57,60.6,5854.0,49.4398,49.448,49.4153,49.4398,5854.0
2019-06-25 13:45:00,60.6,60.68,60.59,60.67,24283.0,49.4398,49.5051,49.4317,49.4969,24283.0
2019-06-25 13:50:00,60.67,60.67,60.61,60.62,6653.0,49.4969,49.4969,49.448,49.4561,6653.0
2019-06-25 13:55:00,60.61,60.62,60.56,60.59,4791.0,49.448,49.4561,49.4072,49.4317,4791.0
2019-06-25 14:00:00,60.59,60.59,60.47,60.48,3213.0,49.4317,49.4317,49.3338,49.3419,3213.0
2019-06-25 14:05:00,60.47,60.54,60.47,60.52,8051.0,49.3338,49.3909,49.3338,49.3745,8051.0
2019-06-25 14:10:00,60.52,60.55,60.5,60.54,8763.0,49.3745,49.399,49.3582,49.3909,8763.0
2019-06-25 14:15:00,60.54,60.58,60.51,60.58,12101.0,49.3909,49.4235,49.3664,49.4235,12101.0
2019-06-25 14:20:00,60.57,60.59,60.55,60.57,7789.0,49.4153,49.4317,49.399,49.4153,7789.0
2019-06-25 14:25:00,60.56,60.57,60.5,60.52,8568.0,49.4072,49.4153,49.3582,49.3745,8568.0
2019-06-25 14:30:00,60.51,60.51,60.44,60.45,10039.0,49.3664,49.3664,49.3093,49.3174,10039.0
2019-06-25 14:35:00,60.44,60.47,60.41,60.46,8500.0,49.3093,49.3338,49.2848,49.3256,8500.0
2019-06-25 14:40:00,60.45,60.45,60.41,60.44,10456.0,49.3174,49.3174,49.2848,49.3093,10456.0
2019-06-25 14:45:00,60.43,60.47,60.42,60.43,13480.0,49.3011,49.3338,49.293,49.3011,13480.0
2019-06-25 14:50:00,60.44,60.47,60.39,60.46,10899.0,49.3093,49.3338,49.2685,49.3256,10899.0
2019-06-25 14:55:00,60.46,60.49,60.45,60.48,10240.0,49.3256,49.3501,49.3174,49.3419,10240.0
2019-06-25 15:00:00,60.48,60.52,60.47,60.49,9311.0,49.3419,49.3745,49.3338,49.3501,9311.0
2019-06-25 15:05:00,60.48,60.55,60.48,60.52,15480.0,49.3419,49.399,49.3419,49.3745,15480.0
2019-06-25 15:10:00,60.52,60.52,60.38,60.39,30689.0,49.3745,49.3745,49.2603,49.2685,30689.0
2019-06-25 15:15:00,60.38,60.41,60.36,60.41,11909.0,49.2603,49.2848,49.244,49.2848,11909.0
2019-06-25 15:20:00,60.42,60.47,60.41,60.47,16446.0,49.293,49.3338,49.2848,49.3338,16446.0
2019-06-25 15:25:00,60.47,60.47,60.4,60.41,27630.0,49.3338,49.3338,49.2766,49.2848,27630.0
2019-06-25 15:30:00,60.4,60.41,60.32,60.34,19782.0,49.2766,49.2848,49.2114,49.2277,19782.0
2019-06-25 15:35:00,60.34,60.37,60.31,60.32,20348.0,49.2277,49.2522,49.2032,49.2114,20348.0
2019-06-25 15:40:00,60.32,60.32,60.22,60.23,26997.0,49.2114,49.2114,49.1298,49.138,26997.0
2019-06-25 15:45:00,60.22,60.22,60.04,60.05,39482.0,49.1298,49.1298,48.9829,48.9911,39482.0
2019-06-25 15:50:00,60.05,60.2,60.02,60.18,76891.0,48.9911,49.1135,48.9666,49.0972,76891.0
2019-06-25 15:55:00,60.17,60.19,60.1,60.14,139697.0,49.089,49.1053,49.0319,49.0645,139697.0
2019-06-26 09:30:00,59.92,60.13,59.9,60.09,30543.0,48.885,49.0564,48.8687,49.0237,30543.0
2019-06-26 09:35:00,60.14,60.14,59.87,59.87,12093.0,49.0645,49.0645,48.8443,48.8443,12093.0
2019-06-26 09:40:00,59.89,59.94,59.79,59.86,9967.0,48.8606,48.9014,48.779,48.8361,9967.0
2019-06-26 09:45:00,59.87,59.88,59.66,59.66,16560.0,48.8443,48.8524,48.6729,48.6729,16560.0
2019-06-26 09:50:00,59.65,59.75,59.64,59.7,6500.0,48.6648,48.7464,48.6566,48.7056,6500.0
2019-06-26 09:55:00,59.68,59.75,59.67,59.69,8873.0,48.6892,48.7464,48.6811,48.6974,8873.0
2019-06-26 10:00:00,59.69,59.74,59.67,59.68,28704.0,48.6974,48.7382,48.6811,48.6892,28704.0
2019-06-26 10:05:00,59.69,59.69,59.56,59.61,14902.0,48.6974,48.6974,48.5913,48.6321,14902.0
2019-06-26 10:10:00,59.63,59.71,59.62,59.69,8918.0,48.6485,48.7137,48.6403,48.6974,8918.0
2019-06-26 10:15:00,59.7,59.7,59.63,59.68,14660.0,48.7056,48.7056,48.6485,48.6892,14660.0
2019-06-26 10:20:00,59.68,59.7,59.61,59.67,11590.0,48.6892,48.7056,48.6321,48.6811,11590.0
2019-06-26 10:25:00,59.68,59.74,59.64,59.65,10074.0,48.6892,48.7382,48.6566,48.6648,10074.0
2019-06-26 10:30:00,59.67,59.67,59.53,59.6,14064.0,48.6811,48.6811,48.5669,48.624,14064.0
2019-06-26 10:35:00,59.61,59.69,59.59,59.65,7597.0,48.6321,48.6974,48.6158,48.6648,7597.0
2019-06-26 10:40:00,59.66,59.75,59.66,59.75,10056.0,48.6729,48.7464,48.6729,48.7464,10056.0
2019-06-26 10:45:00,59.75,59.9,59.75,59.9,16744.0,48.7464,48.8687,48.7464,48.8687,16744.0
2019-06-26 10:50:00,59.89,59.89,59.81,59.83,10148.0,48.8606,48.8606,48.7953,48.8116,10148.0
2019-06-26 10:55:00,59.83,59.83,59.79,59.81,12606.0,48.8116,48.8116,48.779,48.7953,12606.0
2019-06-26 11:00:00,59.8,59.8,59.67,59.73,15192.0,48.7871,48.7871,48.6811,48.73,15192.0
2019-06-26 11:05:00,59.74,59.75,59.71,59.72,11067.0,48.7382,48.7464,48.7137,48.7219,11067.0
2019-06-26 11:10:00,59.73,59.75,59.69,59.7,8279.0,48.73,48.7464,48.6974,48.7056,8279.0
2019-06-26 11:15:00,59.7,59.73,59.62,59.65,9803.0,48.7056,48.73,48.6403,48.6648,9803.0
2019-06-26 11:20:00,59.65,59.65,59.56,59.57,9650.0,48.6648,48.6648,48.5913,48.5995,9650.0
2019-06-26 11:25:00,59.57,59.6,59.56,59.59,11578.0,48.5995,48.624,48.5913,48.6158,11578.0
2019-06-26 11:30:00,59.58,59.58,59.48,59.51,13336.0,48.6077,48.6077,48.5261,48.5505,13336.0
2019-06-26 11:35:00,59.5,59.57,59.49,59.52,27548.0,48.5424,48.5995,48.5342,48.5587,27548.0
2019-06-26 11:40:00,59.53,59.66,59.52,59.66,21155.0,48.5669,48.6729,48.5587,48.6729,21155.0
2019-06-26 11:45:00,59.67,59.7,59.64,59.67,41700.0,48.6811,48.7056,48.6566,48.6811,41700.0
2019-06-26 11:50:00,59.67,59.72,59.66,59.67,35539.0,48.6811,48.7219,48.6729,48.6811,35539.0
2019-06-26 11:55:00,59.67,59.71,59.64,59.68,18143.0,48.6811,48.7137,48.6566,48.6892,18143.0
2019-06-26 12:00:00,59.68,59.76,59.68,59.71,14392.0,48.6892,48.7545,48.6892,48.7137,14392.0
2019-06-26 12:05:00,59.71,59.72,59.65,59.66,12343.0,48.7137,48.7219,48.6648,48.6729,12343.0
2019-06-26 12:10:00,59.66,59.73,59.63,59.69,50307.0,48.6729,48.73,48.6485,48.6974,50307.0
2019-06-26 12:15:00,59.66,59.67,59.61,59.62,7205.0,48.6729,48.6811,48.6321,48.6403,7205.0
2019-06-26 12:20:00,59.62,59.64,59.61,59.64,6244.0,48.6403,48.6566,48.6321,48.6566,6244.0
2019-06-26 12:25:00,59.64,59.64,59.62,59.63,6174.0,48.6566,48.6566,48.6403,48.6485,6174.0
2019-06-26 12:30:00,59.64,59.69,59.64,59.68,10369.0,48.6566,48.6974,48.6566,48.6892,10369.0
2019-06-26 12:35:00,59.69,59.69,59.67,59.68,6198.0,48.6974,48.6974,48.6811,48.6892,6198.0
2019-06-26 12:40:00,59.66,59.66,59.6,59.64,9109.0,48.6729,48.6729,48.624,48.6566,9109.0
2019-06-26 12:45:00,59.63,59.65,59.58,59.59,21221.0,48.6485,48.6648,48.6077,48.6158,21221.0
2019-06-26 12:50:00,59.6,59.64,59.59,59.63,14940.0,48.624,48.6566,48.6158,48.6485,14940.0
2019-06-26 12:55:00,59.63,59.69,59.63,59.67,9793.0,48.6485,48.6974,48.6485,48.6811,9793.0
2019-06-26 13:00:00,59.67,59.67,59.62,59.66,10522.0,48.6811,48.6811,48.6403,48.6729,10522.0
2019-06-26 13:05:00,59.66,59.66,59.59,59.6,13864.0,48.6729,48.6729,48.6158,48.624,13864.0
2019-06-26 13:10:00,59.61,59.61,59.57,59.57,13463.0,48.6321,48.6321,48.5995,48.5995,13463.0
2019-06-26 13:15:00,59.55,59.55,59.51,59.54,10715.0,48.5832,48.5832,48.5505,48.575,10715.0
2019-06-26 13:20:00,59.53,59.55,59.52,59.52,8511.0,48.5669,48.5832,48.5587,48.5587,8511.0
2019-06-26 13:25:00,59.53,59.55,59.52,59.54,14268.0,48.5669,48.5832,48.5587,48.575,14268.0
2019-06-26 13:30:00,59.54,59.55,59.52,59.54,17178.0,48.575,48.5832,48.5587,48.575,17178.0
2019-06-26 13:35:00,59.53,59.53,59.37,59.37,23771.0,48.5669,48.5669,48.4363,48.4363,23771.0
2019-06-26 13:40:00,59.37,59.4,59.34,59.37,26592.0,48.4363,48.4608,48.4119,48.4363,26592.0
2019-06-26 13:45:00,59.37,59.4,59.35,59.4,14045.0,48.4363,48.4608,48.42,48.4608,14045.0
2019-06-26 13:50:00,59.4,59.48,59.37,59.47,25734.0,48.4608,48.5261,48.4363,48.5179,25734.0
2019-06-26 13:55:00,59.47,59.56,59.44,59.55,14587.0,48.5179,48.5913,48.4934,48.5832,14587.0
2019-06-26 14:00:00,59.55,59.57,59.51,59.51,14114.0,48.5832,48.5995,48.5505,48.5505,14114.0
2019-06-26 14:05:00,59.52,59.58,59.51,59.54,15701.0,48.5587,48.6077,48.5505,48.575,15701.0
2019-06-26 14:10:00,59.53,59.57,59.49,59.55,14953.0,48.5669,48.5995,48.5342,48.5832,14953.0
2019-06-26 14:15:00,59.54,59.54,59.44,59.45,15564.0,48.575,48.575,48.4934,48.5016,15564.0
2019-06-26 14:20:00,59.45,59.5,59.45,59.48,10594.0,48.5016,48.5424,48.5016,48.5261,10594.0
2019-06-26 14:25:00,59.48,59.51,59.47,59.5,16829.0,48.5261,48.5505,48.5179,48.5424,16829.0
2019-06-26 14:30:00,59.5,59.5,59.32,59.32,20098.0,48.5424,48.5424,48.3955,48.3955,20098.0
2019-06-26 14:35:00,59.32,59.34,59.24,59.27,18722.0,48.3955,48.4119,48.3303,48.3547,18722.0
2019-06-26 14:40:00,59.27,59.27,59.17,59.18,19315.0,48.3547,48.3547,48.2732,48.2813,19315.0
2019-06-26 14:45:00,59.19,59.27,59.16,59.27,14562.0,48.2895,48.3547,48.265,48.3547,14562.0
2019-06-26 14:50:00,59.27,59.29,59.19,59.22,15347.0,48.3547,48.3711,48.2895,48.314,15347.0
2019-06-26 14:55:00,59.22,59.33,59.21,59.32,10246.0,48.314,48.4037,48.3058,48.3955,10246.0
2019-06-26 15:00:00,59.32,59.36,59.31,59.35,14715.0,48.3955,48.4282,48.3874,48.42,14715.0
2019-06-26 15:05:00,59.37,59.38,59.27,59.28,15163.0,48.4363,48.4445,48.3547,48.3629,15163.0
2019-06-26 15:10:00,59.29,59.32,59.26,59.3,13486.0,48.3711,48.3955,48.3466,48.3792,13486.0
2019-06-26 15:15:00,59.3,59.34,59.26,59.3,16453.0,48.3792,48.4119,48.3466,48.3792,16453.0
2019-06-26 15:20:00,59.32,59.33,59.28,59.31,15249.0,48.3955,48.4037,48.3629,48.3874,15249.0
2019-06-26 15:25:00,59.29,59.33,59.27,59.27,14182.0,48.3711,48.4037,48.3547,48.3547,14182.0
2019-06-26 15:30:00,59.26,59.33,59.26,59.28,23639.0,48.3466,48.4037,48.3466,48.3629,23639.0
2019-06-26 15:35:00,59.28,59.33,59.27,59.32,21551.0,48.3629,48.4037,48.3547,48.3955,21551.0
2019-06-26 15:40:00,59.33,59.39,59.3,59.36,38512.0,48.4037,48.4526,48.3792,48.4282,38512.0
2019-06-26 15:45:00,59.36,59.4,59.35,59.36,31026.0,48.4282,48.4608,48.42,48.4282,31026.0
2019-06-26 15:50:00,59.36,59.38,59.21,59.22,79491.0,48.4282,48.4445,48.3058,48.314,79491.0
2019-06-26 15:55:00,59.22,59.25,59.08,59.08,170144.0,48.314,48.3384,48.1997,48.1997,170144.0
2019-06-27 09:30:00,59.37,59.44,59.21,59.44,18530.0,48.4363,48.4934,48.3058,48.4934,18530.0
2019-06-27 09:35:00,59.35,59.37,59.13,59.13,5085.0,48.42,48.4363,48.2405,48.2405,5085.0
2019-06-27 09:40:00,59.12,59.12,58.94,59.06,11879.0,48.2324,48.2324,48.0855,48.1834,11879.0
2019-06-27 09:45:00,59.06,59.12,58.99,58.99,3515.0,48.1834,48.2324,48.1263,48.1263,3515.0
2019-06-27 09:50:00,58.95,59.01,58.9,59.01,82824.0,48.0937,48.1426,48.0529,48.1426,82824.0
2019-06-27 09:55:00,59.0,59.0,58.89,58.98,32981.0,48.1345,48.1345,48.0447,48.1182,32981.0
2019-06-27 10:00:00,58.95,59.02,58.95,59.0,38700.0,48.0937,48.1508,48.0937,48.1345,38700.0
2019-06-27 10:05:00,58.99,59.03,58.9,58.92,26634.0,48.1263,48.1589,48.0529,48.0692,26634.0
2019-06-27 10:10:00,58.93,58.98,58.83,58.86,21798.0,48.0774,48.1182,47.9958,48.0203,21798.0
2019-06-27 10:15:00,58.87,58.89,58.76,58.85,10458.0,48.0284,48.0447,47.9387,48.0121,10458.0
2019-06-27 10:20:00,58.85,58.98,58.85,58.91,8445.0,48.0121,48.1182,48.0121,48.061,8445.0
2019-06-27 10:25:00,58.9,58.93,58.83,58.87,9264.0,48.0529,48.0774,47.9958,48.0284,9264.0
2019-06-27 10:30:00,58.88,58.95,58.87,58.91,14045.0,48.0366,48.0937,48.0284,48.061,14045.0
2019-06-27 10:35:00,58.92,58.93,58.86,58.89,15058.0,48.0692,48.0774,48.0203,48.0447,15058.0
2019-06-27 10:40:00,58.89,58.94,58.84,58.88,12305.0,48.0447,48.0855,48.0039,48.0366,12305.0
2019-06-27 10:45:00,58.88,59.02,58.87,59.01,29397.0,48.0366,48.1508,48.0284,48.1426,29397.0
2019-06-27 10:50:00,59.01,59.04,58.9,58.9,20876.0,48.1426,48.1671,48.0529,48.0529,20876.0
2019-06-27 10:55:00,58.88,58.92,58.86,58.88,12309.0,48.0366,48.0692,48.0203,48.0366,12309.0
2019-06-27 11:00:00,58.9,58.93,58.86,58.91,19227.0,48.0529,48.0774,48.0203,48.061,19227.0
2019-06-27 11:05:00,58.91,58.96,58.9,58.94,12951.0,48.061,48.1018,48.0529,48.0855,12951.0
2019-06-27 11:10:00,58.94,58.97,58.88,58.9,16412.0,48.0855,48.11,48.0366,48.0529,16412.0
2019-06-27 11:15:00,58.89,58.97,58.88,58.97,24172.0,48.0447,48.11,48.0366,48.11,24172.0
2019-06-27 11:20:00,58.97,59.05,58.91,58.99,26852.0,48.11,48.1753,48.061,48.1263,26852.0
2019-06-27 11:25:00,58.99,59.02,58.93,58.95,8061.0,48.1263,48.1508,48.0774,48.0937,8061.0
2019-06-27 11:30:00,58.94,58.98,58.94,58.97,5570.0,48.0855,48.1182,48.0855,48.11,5570.0
2019-06-27 11:35:00,58.98,58.99,58.93,58.99,7901.0,48.1182,48.1263,48.0774,48.1263,7901.0
2019-06-27 11:40:00,58.99,59.01,58.93,58.93,26116.0,48.1263,48.1426,48.0774,48.0774,26116.0
2019-06-27 11:45:00,58.94,58.97,58.9,58.94,39906.0,48.0855,48.11,48.0529,48.0855,39906.0
2019-06-27 11:50:00,58.94,58.97,58.9,58.97,9067.0,48.0855,48.11,48.0529,48.11,9067.0
2019-06-27 11:55:00,58.97,58.97,58.91,58.93,7349.0,48.11,48.11,48.061,48.0774,7349.0
2019-06-27 12:00:00,58.94,58.97,58.89,58.97,17448.0,48.0855,48.11,48.0447,48.11,17448.0
2019-06-27 12:05:00,58.97,58.99,58.95,58.96,6394.0,48.11,48.1263,48.0937,48.1018,6394.0
2019-06-27 12:10:00,58.96,59.0,58.95,58.96,7735.0,48.1018,48.1345,48.0937,48.1018,7735.0
2019-06-27 12:15:00,58.96,58.99,58.92,58.95,13453.0,48.1018,48.1263,48.0692,48.0937,13453.0
2019-06-27 12:20:00,58.94,58.95,58.82,58.83,23522.0,48.0855,48.0937,47.9876,47.9958,23522.0
2019-06-27 12:25:00,58.82,58.84,58.78,58.8,24579.0,47.9876,48.0039,47.955,47.9713,24579.0
2019-06-27 12:30:00,58.8,58.95,58.79,58.94,8998.0,47.9713,48.0937,47.9631,48.0855,8998.0
2019-06-27 12:35:00,58.94,58.94,58.88,58.92,7098.0,48.0855,48.0855,48.0366,48.0692,7098.0
2019-06-27 12:40:00,58.91,58.93,58.87,58.89,7284.0,48.061,48.0774,48.0284,48.0447,7284.0
2019-06-27 12:45:00,58.89,58.91,58.86,58.91,15586.0,48.0447,48.061,48.0203,48.061,15586.0
2019-06-27 12:50:00,58.9,58.91,58.88,58.89,10260.0,48.0529,48.061,48.0366,48.0447,10260.0
2019-06-27 12:55:00,58.89,58.91,58.84,58.85,12765.0,48.0447,48.061,48.0039,48.0121,12765.0
2019-06-27 13:00:00,58.84,58.85,58.8,58.81,6362.0,48.0039,48.0121,47.9713,47.9795,6362.0
2019-06-27 13:05:00,58.82,58.84,58.8,58.84,5161.0,47.9876,48.0039,47.9713,48.0039,5161.0
2019-06-27 13:10:00,58.84,58.86,58.83,58.84,5622.0,48.0039,48.0203,47.9958,48.0039,5622.0
2019-06-27 13:15:00,58.84,58.85,58.82,58.85,6681.0,48.0039,48.0121,47.9876,48.0121,6681.0
2019-06-27 13:20:00,58.86,58.92,58.85,58.86,7968.0,48.0203,48.0692,48.0121,48.0203,7968.0
2019-06-27 13:25:00,58.86,58.87,58.83,58.84,5690.0,48.0203,48.0284,47.9958,48.0039,5690.0
2019-06-27 13:30:00,58.84,58.86,58.82,58.86,10532.0,48.0039,48.0203,47.9876,48.0203,10532.0
2019-06-27 13:35:00,58.86,58.93,58.85,58.93,17331.0,48.0203,48.0774,48.0121,48.0774,17331.0
2019-06-27 13:40:00,58.92,58.93,58.87,58.9,12520.0,48.0692,48.0774,48.0284,48.0529,12520.0
2019-06-27 13:45:00,58.9,58.92,58.87,58.9,12971.0,48.0529,48.0692,48.0284,48.0529,12971.0
2019-06-27 13:50:00,58.89,58.91,58.87,58.88,12932.0,48.0447,48.061,48.0284,48.0366,12932.0
2019-06-27 13:55:00,58.88,58.92,58.87,58.89,13512.0,48.0366,48.0692,48.0284,48.0447,13512.0
2019-06-27 14:00:00,58.89,58.89,58.81,58.81,8992.0,48.0447,48.0447,47.9795,47.9795,8992.0
2019-06-27 14:05:00,58.8,58.87,58.79,58.87,8471.0,47.9713,48.0284,47.9631,48.0284,8471.0
2019-06-27 14:10:00,58.87,58.92,58.86,58.92,7811.0,48.0284,48.0692,48.0203,48.0692,7811.0
2019-06-27 14:15:00,58.92,58.92,58.86,58.86,15420.0,48.0692,48.0692,48.0203,48.0203,15420.0
2019-06-27 14:20:00,58.85,58.85,58.82,58.84,9959.0,48.0121,48.0121,47.9876,48.0039,9959.0
2019-06-27 14:25:00,58.84,58.84,58.79,58.8,12909.0,48.0039,48.0039,47.9631,47.9713,12909.0
2019-06-27 14:30:00,58.81,58.85,58.79,58.79,34240.0,47.9795,48.0121,47.9631,47.9631,34240.0
2019-06-27 14:35:00,58.8,58.84,58.8,58.84,9452.0,47.9713,48.0039,47.9713,48.0039,9452.0
2019-06-27 14:40:00,58.84,58.86,58.82,58.83,11460.0,48.0039,48.0203,47.9876,47.9958,11460.0
2019-06-27 14:45:00,58.82,58.83,58.8,58.8,6816.0,47.9876,47.9958,47.9713,47.9713,6816.0
2019-06-27 14:50:00,58.8,58.82,58.75,58.77,20288.0,47.9713,47.9876,47.9305,47.9468,20288.0
2019-06-27 14:55:00,58.77,58.77,58.74,58.75,13256.0,47.9468,47.9468,47.9224,47.9305,13256.0
2019-06-27 15:00:00,58.76,58.78,58.73,58.73,7825.0,47.9387,47.955,47.9142,47.9142,7825.0
2019-06-27 15:05:00,58.73,58.74,58.68,58.72,19151.0,47.9142,47.9224,47.8734,47.906,19151.0
2019-06-27 15:10:00,58.71,58.74,58.69,58.71,9379.0,47.8979,47.9224,47.8816,47.8979,9379.0
2019-06-27 15:15:00,58.71,58.71,58.64,58.64,14057.0,47.8979,47.8979,47.8408,47.8408,14057.0
2019-06-27 15:20:00,58.65,58.74,58.61,58.73,31404.0,47.8489,47.9224,47.8163,47.9142,31404.0
2019-06-27 15:25:00,58.73,58.75,58.7,58.73,29043.0,47.9142,47.9305,47.8897,47.9142,29043.0
2019-06-27 15:30:00,58.72,58.72,58.66,58.72,32619.0,47.906,47.906,47.8571,47.906,32619.0
2019-06-27 15:35:00,58.72,58.82,58.71,58.82,44179.0,47.906,47.9876,47.8979,47.9876,44179.0
2019-06-27 15:40:00,58.83,58.86,58.78,58.79,39116.0,47.9958,48.0203,47.955,47.9631,39116.0
2019-06-27 15:45:00,58.78,58.82,58.75,58.76,41325.0,47.955,47.9876,47.9305,47.9387,41325.0
2019-06-27 15:50:00,58.77,58.81,58.68,58.7,88680.0,47.9468,47.9795,47.8734,47.8897,88680.0
2019-06-27 15:55:00,58.7,58.83,58.7,58.79,110896.0,47.8897,47.9958,47.8897,47.9631,110896.0
2019-06-28 09:30:00,58.95,59.03,58.67,58.8,73467.0,48.0937,48.1589,47.8652,47.9713,73467.0
2019-06-28 09:35:00,58.8,58.83,58.67,58.73,23616.0,47.9713,47.9958,47.8652,47.9142,23616.0
2019-06-28 09:40:00,58.73,58.99,58.68,58.99,40885.0,47.9142,48.1263,47.8734,48.1263,40885.0
2019-06-28 09:45:00,58.99,59.1,58.93,58.98,29820.0,48.1263,48.2161,48.0774,48.1182,29820.0
2019-06-28 09:50:00,59.02,59.09,58.96,59.01,39344.0,48.1508,48.2079,48.1018,48.1426,39344.0
2019-06-28 09:55:00,59.02,59.1,58.97,59.01,44399.0,48.1508,48.2161,48.11,48.1426,44399.0
2019-06-28 10:00:00,59.03,59.13,59.01,59.05,25695.0,48.1589,48.2405,48.1426,48.1753,25695.0
2019-06-28 10:05:00,59.07,59.07,58.95,58.99,33077.0,48.1916,48.1916,48.0937,48.1263,33077.0
2019-06-28 10:10:00,59.0,59.04,58.98,59.01,37716.0,48.1345,48.1671,48.1182,48.1426,37716.0
2019-06-28 10:15:00,59.0,59.06,58.99,59.06,46617.0,48.1345,48.1834,48.1263,48.1834,46617.0
2019-06-28 10:20:00,59.04,59.06,59.01,59.01,39917.0,48.1671,48.1834,48.1426,48.1426,39917.0
2019-06-28 10:25:00,59.0,59.05,58.97,59.0,33829.0,48.1345,48.1753,48.11,48.1345,33829.0
2019-06-28 10:30:00,59.0,59.13,59.0,59.13,31030.0,48.1345,48.2405,48.1345,48.2405,31030.0
2019-06-28 10:35:00,59.14,59.19,59.1,59.11,11219.0,48.2487,48.2895,48.2161,48.2242,11219.0
2019-06-28 10:40:00,59.11,59.12,59.08,59.11,20450.0,48.2242,48.2324,48.1997,48.2242,20450.0
2019-06-28 10:45:00,59.12,59.13,59.04,59.06,28196.0,48.2324,48.2405,48.1671,48.1834,28196.0
2019-06-28 10:50:00,59.06,59.06,59.01,59.02,14128.0,48.1834,48.1834,48.1426,48.1508,14128.0
2019-06-28 10:55:00,59.02,59.03,58.91,58.91,24699.0,48.1508,48.1589,48.061,48.061,24699.0
2019-06-28 11:00:00,58.9,58.91,58.81,58.84,19323.0,48.0529,48.061,47.9795,48.0039,19323.0
2019-06-28 11:05:00,58.82,58.86,58.82,58.83,10816.0,47.9876,48.0203,47.9876,47.9958,10816.0
2019-06-28 11:10:00,58.84,58.85,58.76,58.77,10770.0,48.0039,48.0121,47.9387,47.9468,10770.0
2019-06-28 11:15:00,58.77,58.8,58.74,58.75,19637.0,47.9468,47.9713,47.9224,47.9305,19637.0
2019-06-28 11:20:00,58.74,58.75,58.67,58.69,19088.0,47.9224,47.9305,47.8652,47.8816,19088.0
2019-06-28 11:25:00,58.68,58.72,58.65,58.72,17920.0,47.8734,47.906,47.8489,47.906,17920.0
2019-06-28 11:30:00,58.72,58.78,58.72,58.75,20105.0,47.906,47.955,47.906,47.9305,20105.0
2019-06-28 11:35:00,58.74,58.75,58.67,58.68,9307.0,47.9224,47.9305,47.8652,47.8734,9307.0
2019-06-28 11:40:00,58.68,58.7,58.65,58.69,16221.0,47.8734,47.8897,47.8489,47.8816,16221.0
2019-06-28 11:45:00,58.7,58.72,58.67,58.69,17324.0,47.8897,47.906,47.8652,47.8816,17324.0
2019-06-28 11:50:00,58.68,58.68,58.61,58.61,12566.0,47.8734,47.8734,47.8163,47.8163,12566.0
2019-06-28 11:55:00,58.62,58.63,58.59,58.6,13693.0,47.8245,47.8326,47.8,47.8081,13693.0
2019-06-28 12:00:00,58.6,58.6,58.55,58.55,15783.0,47.8081,47.8081,47.7673,47.7673,15783.0
2019-06-28 12:05:00,58.55,58.7,58.55,58.7,27649.0,47.7673,47.8897,47.7673,47.8897,27649.0
2019-06-28 12:10:00,58.7,58.71,58.63,58.65,17623.0,47.8897,47.8979,47.8326,47.8489,17623.0
2019-06-28 12:15:00,58.65,58.7,58.64,58.69,18475.0,47.8489,47.8897,47.8408,47.8816,18475.0
2019-06-28 12:20:00,58.69,58.79,58.68,58.79,13311.0,47.8816,47.9631,47.8734,47.9631,13311.0
2019-06-28 12:25:00,58.79,58.8,58.74,58.76,9441.0,47.9631,47.9713,47.9224,47.9387,9441.0
2019-06-28 12:30:00,58.76,58.77,58.72,58.75,14872.0,47.9387,47.9468,47.906,47.9305,14872.0
2019-06-28 12:35:00,58.73,58.8,58.72,58.79,21306.0,47.9142,47.9713,47.906,47.9631,21306.0
2019-06-28 12:40:00,58.8,58.84,58.77,58.79,35050.0,47.9713,48.0039,47.9468,47.9631,35050.0
2019-06-28 12:45:00,58.79,58.81,58.78,58.8,25831.0,47.9631,47.9795,47.955,47.9713,25831.0
2019-06-28 12:50:00,58.79,58.8,58.7,58.72,32579.0,47.9631,47.9713,47.8897,47.906,32579.0
2019-06-28 12:55:00,58.72,58.78,58.72,58.77,13310.0,47.906,47.955,47.906,47.9468,13310.0
2019-06-28 13:00:00,58.78,58.81,58.76,58.79,18669.0,47.955,47.9795,47.9387,47.9631,18669.0
2019-06-28 13:05:00,58.79,58.88,58.79,58.88,45338.0,47.9631,48.0366,47.9631,48.0366,45338.0
2019-06-28 13:10:00,58.87,58.89,58.8,58.89,104592.0,48.0284,48.0447,47.9713,48.0447,104592.0
2019-06-28 13:15:00,58.88,58.92,58.81,58.81,96230.0,48.0366,48.0692,47.9795,47.9795,96230.0
2019-06-28 13:20:00,58.79,58.82,58.79,58.79,29071.0,47.9631,47.9876,47.9631,47.9631,29071.0
2019-06-28 13:25:00,58.79,58.81,58.79,58.8,19709.0,47.9631,47.9795,47.9631,47.9713,19709.0
2019-06-28 13:30:00,58.81,58.82,58.79,58.8,18246.0,47.9795,47.9876,47.9631,47.9713,18246.0
2019-06-28 13:35:00,58.8,58.86,58.8,58.86,29713.0,47.9713,48.0203,47.9713,48.0203,29713.0
2019-06-28 13:40:00,58.86,58.87,58.83,58.84,16463.0,48.0203,48.0284,47.9958,48.0039,16463.0
2019-06-28 13:45:00,58.84,58.86,58.82,58.84,42522.0,48.0039,48.0203,47.9876,48.0039,42522.0
2019-06-28 13:50:00,58.84,58.87,58.83,58.87,36069.0,48.0039,48.0284,47.9958,48.0284,36069.0
2019-06-28 13:55:00,58.87,58.87,58.8,58.8,28992.0,48.0284,48.0284,47.9713,47.9713,28992.0
2019-06-28 14:00:00,58.8,58.89,58.77,58.86,41407.0,47.9713,48.0447,47.9468,48.0203,41407.0
2019-06-28 14:05:00,58.86,58.86,58.8,58.8,11773.0,48.0203,48.0203,47.9713,47.9713,11773.0
2019-06-28 14:10:00,58.8,58.82,58.79,58.82,16227.0,47.9713,47.9876,47.9631,47.9876,16227.0
2019-06-28 14:15:00,58.81,58.83,58.79,58.8,9746.0,47.9795,47.9958,47.9631,47.9713,9746.0
2019-06-28 14:20:00,58.81,58.83,58.79,58.83,18627.0,47.9795,47.9958,47.9631,47.9958,18627.0
2019-06-28 14:25:00,58.83,58.86,58.81,58.83,14719.0,47.9958,48.0203,47.9795,47.9958,14719.0
2019-06-28 14:30:00,58.84,58.84,58.81,58.82,13766.0,48.0039,48.0039,47.9795,47.9876,13766.0
2019-06-28 14:35:00,58.82,58.86,58.81,58.82,18654.0,47.9876,48.0203,47.9795,47.9876,18654.0
2019-06-28 14:40:00,58.83,58.84,58.81,58.82,12971.0,47.9958,48.0039,47.9795,47.9876,12971.0
2019-06-28 14:45:00,58.81,58.86,58.81,58.81,16444.0,47.9795,48.0203,47.9795,47.9795,16444.0
2019-06-28 14:50:00,58.81,58.84,58.8,58.81,26502.0,47.9795,48.0039,47.9713,47.9795,26502.0
2019-06-28 14:55:00,58.82,58.83,58.8,58.82,12623.0,47.9876,47.9958,47.9713,47.9876,12623.0
2019-06-28 15:00:00,58.82,58.88,58.79,58.88,26376.0,47.9876,48.0366,47.9631,48.0366,26376.0
2019-06-28 15:05:00,58.87,58.88,58.81,58.82,20549.0,48.0284,48.0366,47.9795,47.9876,20549.0
2019-06-28 15:10:00,58.82,58.83,58.77,58.79,24271.0,47.9876,47.9958,47.9468,47.9631,24271.0
2019-06-28 15:15:00,58.78,58.78,58.68,58.71,47807.0,47.955,47.955,47.8734,47.8979,47807.0
2019-06-28 15:20:00,58.71,58.72,58.67,58.68,27219.0,47.8979,47.906,47.8652,47.8734,27219.0
2019-06-28 15:25:00,58.67,58.68,58.64,58.68,36594.0,47.8652,47.8734,47.8408,47.8734,36594.0
2019-06-28 15:30:00,58.68,58.7,58.63,58.64,39711.0,47.8734,47.8897,47.8326,47.8408,39711.0
2019-06-28 15:35:00,58.64,58.66,58.58,58.66,86074.0,47.8408,47.8571,47.7918,47.8571,86074.0
2019-06-28 15:40:00,58.65,58.69,58.63,58.64,68910.0,47.8489,47.8816,47.8326,47.8408,68910.0
2019-06-28 15:45:00,58.64,58.73,58.61,58.7,111027.0,47.8408,47.9142,47.8163,47.8897,111027.0
2019-06-28 15:50:00,58.71,58.87,58.68,58.83,191576.0,47.8979,48.0284,47.8734,47.9958,191576.0
2019-06-28 15:55:00,58.83,58.91,58.77,58.79,479335.0,47.9958,48.061,47.9468,47.9631,479335.0
2019-07-01 09:30:00,58.82,58.95,58.52,58.85,58317.0,47.9876,48.0937,47.7429,48.0121,58317.0
2019-07-01 09:35:00,58.83,58.83,58.61,58.64,16423.0,47.9958,47.9958,47.8163,47.8408,16423.0
2019-07-01 09:40:00,58.62,58.68,58.56,58.63,13328.0,47.8245,47.8734,47.7755,47.8326,13328.0
2019-07-01 09:45:00,58.63,58.63,58.42,58.44,12712.0,47.8326,47.8326,47.6613,47.6776,12712.0
2019-07-01 09:50:00,58.43,58.43,58.18,58.25,10840.0,47.6694,47.6694,47.4655,47.5226,10840.0
2019-07-01 09:55:00,58.27,58.28,58.11,58.11,11226.0,47.5389,47.5471,47.4084,47.4084,11226.0
2019-07-01 10:00:00,58.16,58.18,57.98,58.0,33635.0,47.4492,47.4655,47.3023,47.3186,33635.0
2019-07-01 10:05:00,58.03,58.03,57.87,57.87,30407.0,47.3431,47.3431,47.2126,47.2126,30407.0
2019-07-01 10:10:00,57.88,58.0,57.88,57.97,24040.0,47.2207,47.3186,47.2207,47.2942,24040.0
2019-07-01 10:15:00,57.97,58.01,57.84,58.0,42165.0,47.2942,47.3268,47.1881,47.3186,42165.0
2019-07-01 10:20:00,57.98,58.21,57.97,58.21,43748.0,47.3023,47.49,47.2942,47.49,43748.0
2019-07-01 10:25:00,58.21,58.26,58.18,58.21,23979.0,47.49,47.5308,47.4655,47.49,23979.0
2019-07-01 10:30:00,58.23,58.36,58.22,58.36,22043.0,47.5063,47.6123,47.4981,47.6123,22043.0
2019-07-01 10:35:00,58.38,58.45,58.37,58.4,23017.0,47.6287,47.6858,47.6205,47.645,23017.0
2019-07-01 10:40:00,58.38,58.41,58.35,58.4,11692.0,47.6287,47.6531,47.6042,47.645,11692.0
2019-07-01 10:45:00,58.4,58.42,58.35,58.36,16511.0,47.645,47.6613,47.6042,47.6123,16511.0
2019-07-01 10:50:00,58.32,58.33,58.19,58.2,21137.0,47.5797,47.5879,47.4736,47.4818,21137.0
2019-07-01 10:55:00,58.2,58.22,58.17,58.18,15500.0,47.4818,47.4981,47.4573,47.4655,15500.0
2019-07-01 11:00:00,58.19,58.23,58.17,58.2,13879.0,47.4736,47.5063,47.4573,47.4818,13879.0
2019-07-01 11:05:00,58.2,58.26,58.19,58.23,32453.0,47.4818,47.5308,47.4736,47.5063,32453.0
2019-07-01 11:10:00,58.23,58.28,58.21,58.26,53241.0,47.5063,47.5471,47.49,47.5308,53241.0
2019-07-01 11:15:00,58.27,58.36,58.25,58.35,21675.0,47.5389,47.6123,47.5226,47.6042,21675.0
2019-07-01 11:20:00,58.34,58.37,58.29,58.3,15556.0,47.596,47.6205,47.5552,47.5634,15556.0
2019-07-01 11:25:00,58.31,58.37,58.3,58.36,11827.0,47.5715,47.6205,47.5634,47.6123,11827.0
2019-07-01 11:30:00,58.35,58.39,58.33,58.37,13169.0,47.6042,47.6368,47.5879,47.6205,13169.0
2019-07-01 11:35:00,58.37,58.39,58.34,58.35,16583.0,47.6205,47.6368,47.596,47.6042,16583.0
2019-07-01 11:40:00,58.35,58.35,58.26,58.26,9846.0,47.6042,47.6042,47.5308,47.5308,9846.0
2019-07-01 11:45:00,58.26,58.27,58.2,58.23,13214.0,47.5308,47.5389,47.4818,47.5063,13214.0
2019-07-01 11:50:00,58.23,58.24,58.18,58.19,9295.0,47.5063,47.5144,47.4655,47.4736,9295.0
2019-07-01 11:55:00,58.19,58.23,58.14,58.21,7753.0,47.4736,47.5063,47.4329,47.49,7753.0
2019-07-01 12:00:00,58.2,58.2,58.14,58.15,9436.0,47.4818,47.4818,47.4329,47.441,9436.0
2019-07-01 12:05:00,58.16,58.18,58.14,58.17,9096.0,47.4492,47.4655,47.4329,47.4573,9096.0
2019-07-01 12:10:00,58.18,58.19,58.13,58.19,6634.0,47.4655,47.4736,47.4247,47.4736,6634.0
2019-07-01 12:15:00,58.18,58.2,58.17,58.2,6289.0,47.4655,47.4818,47.4573,47.4818,6289.0
2019-07-01 12:20:00,58.19,58.19,58.14,58.15,9584.0,47.4736,47.4736,47.4329,47.441,9584.0
2019-07-01 12:25:00,58.16,58.18,58.13,58.14,14629.0,47.4492,47.4655,47.4247,47.4329,14629.0
2019-07-01 12:30:00,58.13,58.13,58.04,58.06,15014.0,47.4247,47.4247,47.3513,47.3676,15014.0
2019-07-01 12:35:00,58.08,58.09,58.03,58.08,7551.0,47.3839,47.3921,47.3431,47.3839,7551.0
2019-07-01 12:40:00,58.08,58.12,58.07,58.12,3649.0,47.3839,47.4165,47.3757,47.4165,3649.0
2019-07-01 12:45:00,58.12,58.12,58.06,58.07,10790.0,47.4165,47.4165,47.3676,47.3757,10790.0
2019-07-01 12:50:00,58.07,58.1,58.06,58.06,8454.0,47.3757,47.4002,47.3676,47.3676,8454.0
2019-07-01 12:55:00,58.06,58.08,58.0,58.02,9996.0,47.3676,47.3839,47.3186,47.335,9996.0
2019-07-01 13:00:00,58.02,58.06,58.02,58.04,6389.0,47.335,47.3676,47.335,47.3513,6389.0
2019-07-01 13:05:00,58.05,58.08,58.04,58.04,7566.0,47.3594,47.3839,47.3513,47.3513,7566.0
2019-07-01 13:10:00,58.05,58.06,57.98,58.01,16540.0,47.3594,47.3676,47.3023,47.3268,16540.0
2019-07-01 13:15:00,58.01,58.03,57.97,58.02,8122.0,47.3268,47.3431,47.2942,47.335,8122.0
2019-07-01 13:20:00,58.02,58.08,58.02,58.07,11926.0,47.335,47.3839,47.335,47.3757,11926.0
2019-07-01 13:25:00,58.07,58.08,58.05,58.05,8865.0,47.3757,47.3839,47.3594,47.3594,8865.0
2019-07-01 13:30:00,58.06,58.07,58.02,58.04,13134.0,47.3676,47.3757,47.335,47.3513,13134.0
2019-07-01 13:35:00,58.03,58.05,58.02,58.02,9932.0,47.3431,47.3594,47.335,47.335,9932.0
2019-07-01 13:40:00,58.02,58.05,58.01,58.01,23107.0,47.335,47.3594,47.3268,47.3268,23107.0
2019-07-01 13:45:00,58.01,58.11,58.0,58.1,38680.0,47.3268,47.4084,47.3186,47.4002,38680.0
2019-07-01 13:50:00,58.09,58.16,58.09,58.11,33058.0,47.3921,47.4492,47.3921,47.4084,33058.0
2019-07-01 13:55:00,58.11,58.14,58.11,58.11,13174.0,47.4084,47.4329,47.4084,47.4084,13174.0
2019-07-01 14:00:00,58.12,58.13,58.07,58.13,23578.0,47.4165,47.4247,47.3757,47.4247,23578.0
2019-07-01 14:05:00,58.13,58.14,58.1,58.12,11306.0,47.4247,47.4329,47.4002,47.4165,11306.0
2019-07-01 14:10:00,58.12,58.15,58.1,58.14,10112.0,47.4165,47.441,47.4002,47.4329,10112.0
2019-07-01 14:15:00,58.13,58.21,58.12,58.21,22894.0,47.4247,47.49,47.4165,47.49,22894.0
2019-07-01 14:20:00,58.21,58.22,58.17,58.19,9095.0,47.49,47.4981,47.4573,47.4736,9095.0
2019-07-01 14:25:00,58.2,58.2,58.11,58.11,28758.0,47.4818,47.4818,47.4084,47.4084,28758.0
2019-07-01 14:30:00,58.11,58.18,58.09,58.17,34606.0,47.4084,47.4655,47.3921,47.4573,34606.0
2019-07-01 14:35:00,58.17,58.25,58.17,58.23,10955.0,47.4573,47.5226,47.4573,47.5063,10955.0
2019-07-01 14:40:00,58.23,58.26,58.21,58.26,14167.0,47.5063,47.5308,47.49,47.5308,14167.0
2019-07-01 14:45:00,58.28,58.28,58.19,58.19,25739.0,47.5471,47.5471,47.4736,47.4736,25739.0
2019-07-01 14:50:00,58.2,58.25,58.19,58.21,25632.0,47.4818,47.5226,47.4736,47.49,25632.0
2019-07-01 14:55:00,58.21,58.23,58.17,58.21,15251.0,47.49,47.5063,47.4573,47.49,15251.0
2019-07-01 15:00:00,58.21,58.27,58.2,58.2,11782.0,47.49,47.5389,47.4818,47.4818,11782.0
2019-07-01 15:05:00,58.2,58.2,58.17,58.2,8238.0,47.4818,47.4818,47.4573,47.4818,8238.0
2019-07-01 15:10:00,58.21,58.29,58.21,58.28,12241.0,47.49,47.5552,47.49,47.5471,12241.0
2019-07-01 15:15:00,58.29,58.29,58.27,58.27,24046.0,47.5552,47.5552,47.5389,47.5389,24046.0
2019-07-01 15:20:00,58.29,58.34,58.27,58.34,11337.0,47.5552,47.596,47.5389,47.596,11337.0
2019-07-01 15:25:00,58.34,58.34,58.25,58.26,20052.0,47.596,47.596,47.5226,47.5308,20052.0
2019-07-01 15:30:00,58.26,58.31,58.25,58.31,32019.0,47.5308,47.5715,47.5226,47.5715,32019.0
2019-07-01 15:35:00,58.32,58.38,58.32,58.37,21828.0,47.5797,47.6287,47.5797,47.6205,21828.0
2019-07-01 15:40:00,58.37,58.41,58.29,58.32,36162.0,47.6205,47.6531,47.5552,47.5797,36162.0
2019-07-01 15:45:00,58.32,58.41,58.31,58.39,36077.0,47.5797,47.6531,47.5715,47.6368,36077.0
2019-07-01 15:50:00,58.39,58.51,58.39,58.51,74774.0,47.6368,47.7347,47.6368,47.7347,74774.0
2019-07-01 15:55:00,58.51,58.52,58.38,58.43,159210.0,47.7347,47.7429,47.6287,47.6694,159210.0
2019-07-02 09:30:00,58.58,58.84,58.58,58.7,43745.0,47.7918,48.0039,47.7918,47.8897,43745.0
2019-07-02 09:35:00,58.73,58.76,58.69,58.76,5975.0,47.9142,47.9387,47.8816,47.9387,5975.0
2019-07-02 09:40:00,58.8,58.85,58.71,58.78,3336.0,47.9713,48.0121,47.8979,47.955,3336.0
2019-07-02 09:45:00,58.81,58.81,58.7,58.74,6536.0,47.9795,47.9795,47.8897,47.9224,6536.0
2019-07-02 09:50:00,58.76,58.82,58.74,58.75,8704.0,47.9387,47.9876,47.9224,47.9305,8704.0
2019-07-02 09:55:00,58.76,58.89,58.76,58.87,6311.0,47.9387,48.0447,47.9387,48.0284,6311.0
2019-07-02 10:00:00,58.89,58.93,58.86,58.92,13295.0,48.0447,48.0774,48.0203,48.0692,13295.0
2019-07-02 10:05:00,58.93,59.07,58.93,59.05,10582.0,48.0774,48.1916,48.0774,48.1753,10582.0
2019-07-02 10:10:00,59.02,59.06,58.98,59.02,18032.0,48.1508,48.1834,48.1182,48.1508,18032.0
2019-07-02 10:15:00,59.02,59.07,58.98,59.04,13328.0,48.1508,48.1916,48.1182,48.1671,13328.0
2019-07-02 10:20:00,59.03,59.05,58.89,58.91,27373.0,48.1589,48.1753,48.0447,48.061,27373.0
2019-07-02 10:25:00,58.89,59.01,58.89,58.99,9452.0,48.0447,48.1426,48.0447,48.1263,9452.0
2019-07-02 10:30:00,58.99,59.12,58.99,59.1,24343.0,48.1263,48.2324,48.1263,48.2161,24343.0
2019-07-02 10:35:00,59.1,59.13,59.05,59.1,17534.0,48.2161,48.2405,48.1753,48.2161,17534.0
2019-07-02 10:40:00,59.1,59.1,59.01,59.01,19654.0,48.2161,48.2161,48.1426,48.1426,19654.0
2019-07-02 10:45:00,59.02,59.09,59.0,59.07,8609.0,48.1508,48.2079,48.1345,48.1916,8609.0
2019-07-02 10:50:00,59.06,59.06,58.99,59.0,14231.0,48.1834,48.1834,48.1263,48.1345,14231.0
2019-07-02 10:55:00,59.0,59.01,58.89,58.89,32906.0,48.1345,48.1426,48.0447,48.0447,32906.0
2019-07-02 11:00:00,58.88,58.88,58.77,58.8,14723.0,48.0366,48.0366,47.9468,47.9713,14723.0
2019-07-02 11:05:00,58.79,58.84,58.77,58.83,7224.0,47.9631,48.0039,47.9468,47.9958,7224.0
2019-07-02 11:10:00,58.84,58.84,58.72,58.72,9759.0,48.0039,48.0039,47.906,47.906,9759.0
2019-07-02 11:15:00,58.72,58.73,58.64,58.71,26255.0,47.906,47.9142,47.8408,47.8979,26255.0
2019-07-02 11:20:00,58.7,58.71,58.66,58.7,10951.0,47.8897,47.8979,47.8571,47.8897,10951.0
2019-07-02 11:25:00,58.69,58.71,58.66,58.69,11663.0,47.8816,47.8979,47.8571,47.8816,11663.0
2019-07-02 11:30:00,58.68,58.75,58.67,58.75,9741.0,47.8734,47.9305,47.8652,47.9305,9741.0
2019-07-02 11:35:00,58.76,58.81,58.75,58.76,17165.0,47.9387,47.9795,47.9305,47.9387,17165.0
2019-07-02 11:40:00,58.76,58.82,58.74,58.79,17557.0,47.9387,47.9876,47.9224,47.9631,17557.0
2019-07-02 11:45:00,58.79,58.92,58.79,58.92,17410.0,47.9631,48.0692,47.9631,48.0692,17410.0
2019-07-02 11:50:00,58.92,58.94,58.86,58.87,12626.0,48.0692,48.0855,48.0203,48.0284,12626.0
2019-07-02 11:55:00,58.88,58.89,58.82,58.83,6042.0,48.0366,48.0447,47.9876,47.9958,6042.0
2019-07-02 12:00:00,58.84,58.88,58.8,58.81,13038.0,48.0039,48.0366,47.9713,47.9795,13038.0
2019-07-02 12:05:00,58.81,58.82,58.78,58.79,8563.0,47.9795,47.9876,47.955,47.9631,8563.0
2019-07-02 12:10:00,58.8,58.82,58.78,58.79,33609.0,47.9713,47.9876,47.955,47.9631,33609.0
2019-07-02 12:15:00,58.79,58.86,58.78,58.86,11351.0,47.9631,48.0203,47.955,48.0203,11351.0
2019-07-02 12:20:00,58.85,58.85,58.78,58.8,14543.0,48.0121,48.0121,47.955,47.9713,14543.0
2019-07-02 12:25:00,58.79,58.8,58.72,58.74,14859.0,47.9631,47.9713,47.906,47.9224,14859.0
2019-07-02 12:30:00,58.75,58.76,58.71,58.71,12040.0,47.9305,47.9387,47.8979,47.8979,12040.0
2019-07-02 12:35:00,58.71,58.74,58.7,58.71,15502.0,47.8979,47.9224,47.8897,47.8979,15502.0
2019-07-02 12:40:00,58.72,58.73,58.7,58.72,7742.0,47.906,47.9142,47.8897,47.906,7742.0
2019-07-02 12:45:00,58.71,58.74,58.7,58.74,9623.0,47.8979,47.9224,47.8897,47.9224,9623.0
2019-07-02 12:50:00,58.73,58.77,58.71,58.72,11680.0,47.9142,47.9468,47.8979,47.906,11680.0
2019-07-02 12:55:00,58.73,58.73,58.69,58.7,5775.0,47.9142,47.9142,47.8816,47.8897,5775.0
2019-07-02 13:00:00,58.71,58.71,58.68,58.69,6430.0,47.8979,47.8979,47.8734,47.8816,6430.0
2019-07-02 13:05:00,58.7,58.73,58.69,58.7,12055.0,47.8897,47.9142,47.8816,47.8897,12055.0
2019-07-02 13:10:00,58.7,58.73,58.69,58.73,8124.0,47.8897,47.9142,47.8816,47.9142,8124.0
2019-07-02 13:15:00,58.74,58.8,58.74,58.8,9983.0,47.9224,47.9713,47.9224,47.9713,9983.0
2019-07-02 13:20:00,58.8,58.82,58.79,58.8,8447.0,47.9713,47.9876,47.9631,47.9713,8447.0
2019-07-02 13:25:00,58.8,58.82,58.77,58.79,11640.0,47.9713,47.9876,47.9468,47.9631,11640.0
2019-07-02 13:30:00,58.79,58.83,58.78,58.8,10574.0,47.9631,47.9958,47.955,47.9713,10574.0
2019-07-02 13:35:00,58.8,58.83,58.78,58.82,12737.0,47.9713,47.9958,47.955,47.9876,12737.0
2019-07-02 13:40:00,58.81,58.9,58.81,58.87,16816.0,47.9795,48.0529,47.9795,48.0284,16816.0
2019-07-02 13:45:00,58.87,58.87,58.82,58.83,10793.0,48.0284,48.0284,47.9876,47.9958,10793.0
2019-07-02 13:50:00,58.83,58.87,58.83,58.87,12609.0,47.9958,48.0284,47.9958,48.0284,12609.0
2019-07-02 13:55:00,58.86,58.91,58.85,58.89,6651.0,48.0203,48.061,48.0121,48.0447,6651.0
2019-07-02 14:00:00,58.9,58.9,58.82,58.84,15171.0,48.0529,48.0529,47.9876,48.0039,15171.0
2019-07-02 14:05:00,58.84,59.01,58.84,59.0,19194.0,48.0039,48.1426,48.0039,48.1345,19194.0
2019-07-02 14:10:00,59.0,59.02,58.99,59.0,23138.0,48.1345,48.1508,48.1263,48.1345,23138.0
2019-07-02 14:15:00,59.0,59.01,58.93,58.95,21612.0,48.1345,48.1426,48.0774,48.0937,21612.0
2019-07-02 14:20:00,58.94,58.94,58.89,58.91,10778.0,48.0855,48.0855,48.0447,48.061,10778.0
2019-07-02 14:25:00,58.9,58.95,58.89,58.9,19962.0,48.0529,48.0937,48.0447,48.0529,19962.0
2019-07-02 14:30:00,58.9,58.98,58.89,58.98,19915.0,48.0529,48.1182,48.0447,48.1182,19915.0
2019-07-02 14:35:00,58.98,58.98,58.92,58.93,15697.0,48.1182,48.1182,48.0692,48.0774,15697.0
2019-07-02 14:40:00,58.94,58.94,58.87,58.89,17950.0,48.0855,48.0855,48.0284,48.0447,17950.0
2019-07-02 14:45:00,58.88,58.9,58.85,58.86,17101.0,48.0366,48.0529,48.0121,48.0203,17101.0
2019-07-02 14:50:00,58.85,58.85,58.78,58.79,24927.0,48.0121,48.0121,47.955,47.9631,24927.0
2019-07-02 14:55:00,58.79,58.9,58.79,58.85,17788.0,47.9631,48.0529,47.9631,48.0121,17788.0
2019-07-02 15:00:00,58.85,58.89,58.81,58.85,23468.0,48.0121,48.0447,47.9795,48.0121,23468.0
2019-07-02 15:05:00,58.85,58.87,58.83,58.86,18862.0,48.0121,48.0284,47.9958,48.0203,18862.0
2019-07-02 15:10:00,58.85,58.86,58.76,58.76,23936.0,48.0121,48.0203,47.9387,47.9387,23936.0
2019-07-02 15:15:00,58.76,58.78,58.73,58.73,48542.0,47.9387,47.955,47.9142,47.9142,48542.0
2019-07-02 15:20:00,58.75,58.85,58.75,58.84,35620.0,47.9305,48.0121,47.9305,48.0039,35620.0
2019-07-02 15:25:00,58.86,58.87,58.81,58.86,11321.0,48.0203,48.0284,47.9795,48.0203,11321.0
2019-07-02 15:30:00,58.86,58.87,58.78,58.79,28941.0,48.0203,48.0284,47.955,47.9631,28941.0
2019-07-02 15:35:00,58.78,58.85,58.75,58.75,29799.0,47.955,48.0121,47.9305,47.9305,29799.0
2019-07-02 15:40:00,58.76,58.77,58.71,58.72,30084.0,47.9387,47.9468,47.8979,47.906,30084.0
2019-07-02 15:45:00,58.72,58.75,58.64,58.69,57660.0,47.906,47.9305,47.8408,47.8816,57660.0
2019-07-02 15:50:00,58.68,58.78,58.66,58.72,102876.0,47.8734,47.955,47.8571,47.906,102876.0
2019-07-02 15:55:00,58.73,58.82,58.7,58.81,147772.0,47.9142,47.9876,47.8897,47.9795,147772.0
2019-07-03 09:30:00,59.05,59.33,58.8,59.33,35028.0,48.1753,48.4037,47.9713,48.4037,35028.0
2019-07-03 09:35:00,59.33,59.42,59.25,59.38,17687.0,48.4037,48.4771,48.3384,48.4445,17687.0
2019-07-03 09:40:00,59.37,59.41,59.34,59.36,18702.0,48.4363,48.469,48.4119,48.4282,18702.0
2019-07-03 09:45:00,59.37,59.61,59.35,59.6,18008.0,48.4363,48.6321,48.42,48.624,18008.0
2019-07-03 09:50:00,59.58,59.61,59.5,59.55,19699.0,48.6077,48.6321,48.5424,48.5832,19699.0
2019-07-03 09:55:00,59.53,59.55,59.47,59.47,21407.0,48.5669,48.5832,48.5179,48.5179,21407.0
2019-07-03 10:00:00,59.47,59.67,59.47,59.64,21251.0,48.5179,48.6811,48.5179,48.6566,21251.0
2019-07-03 10:05:00,59.64,59.68,59.61,59.67,15833.0,48.6566,48.6892,48.6321,48.6811,15833.0
2019-07-03 10:10:00,59.68,59.68,59.6,59.65,20398.0,48.6892,48.6892,48.624,48.6648,20398.0
2019-07-03 10:15:00,59.64,59.69,59.6,59.67,14875.0,48.6566,48.6974,48.624,48.6811,14875.0
2019-07-03 10:20:00,59.69,59.73,59.67,59.7,21917.0,48.6974,48.73,48.6811,48.7056,21917.0
2019-07-03 10:25:00,59.69,59.71,59.63,59.65,23013.0,48.6974,48.7137,48.6485,48.6648,23013.0
2019-07-03 10:30:00,59.67,59.69,59.51,59.51,24555.0,48.6811,48.6974,48.5505,48.5505,24555.0
2019-07-03 10:35:00,59.52,59.57,59.48,59.51,19424.0,48.5587,48.5995,48.5261,48.5505,19424.0
2019-07-03 10:40:00,59.51,59.65,59.5,59.6,13616.0,48.5505,48.6648,48.5424,48.624,13616.0
2019-07-03 10:45:00,59.59,59.6,59.52,59.57,36235.0,48.6158,48.624,48.5587,48.5995,36235.0
2019-07-03 10:50:00,59.58,59.59,59.51,59.56,11158.0,48.6077,48.6158,48.5505,48.5913,11158.0
2019-07-03 10:55:00,59.57,59.68,59.56,59.68,10507.0,48.5995,48.6892,48.5913,48.6892,10507.0
2019-07-03 11:00:00,59.69,59.7,59.65,59.65,16128.0,48.6974,48.7056,48.6648,48.6648,16128.0
2019-07-03 11:05:00,59.64,59.73,59.63,59.7,55102.0,48.6566,48.73,48.6485,48.7056,55102.0
2019-07-03 11:10:00,59.7,59.71,59.67,59.68,12951.0,48.7056,48.7137,48.6811,48.6892,12951.0
2019-07-03 11:15:00,59.68,59.72,59.63,59.64,23362.0,48.6892,48.7219,48.6485,48.6566,23362.0
2019-07-03 11:20:00,59.64,59.66,59.61,59.62,17573.0,48.6566,48.6729,48.6321,48.6403,17573.0
2019-07-03 11:25:00,59.61,59.64,59.58,59.61,14765.0,48.6321,48.6566,48.6077,48.6321,14765.0
2019-07-03 11:30:00,59.6,59.75,59.59,59.73,18800.0,48.624,48.7464,48.6158,48.73,18800.0
2019-07-03 11:35:00,59.73,59.75,59.7,59.75,13880.0,48.73,48.7464,48.7056,48.7464,13880.0
2019-07-03 11:40:00,59.76,59.82,59.76,59.82,14741.0,48.7545,48.8035,48.7545,48.8035,14741.0
2019-07-03 11:45:00,59.82,59.84,59.78,59.79,13778.0,48.8035,48.8198,48.7708,48.779,13778.0
2019-07-03 11:50:00,59.79,59.86,59.75,59.86,37053.0,48.779,48.8361,48.7464,48.8361,37053.0
2019-07-03 11:55:00,59.85,59.91,59.85,59.91,25709.0,48.8279,48.8769,48.8279,48.8769,25709.0
2019-07-03 12:00:00,59.91,59.91,59.84,59.85,16437.0,48.8769,48.8769,48.8198,48.8279,16437.0
2019-07-03 12:05:00,59.85,59.87,59.84,59.85,16212.0,48.8279,48.8443,48.8198,48.8279,16212.0
2019-07-03 12:10:00,59.85,59.94,59.84,59.93,18961.0,48.8279,48.9014,48.8198,48.8932,18961.0
2019-07-03 12:15:00,59.92,59.94,59.88,59.9,16065.0,48.885,48.9014,48.8524,48.8687,16065.0
2019-07-03 12:20:00,59.89,59.9,59.86,59.89,15730.0,48.8606,48.8687,48.8361,48.8606,15730.0
2019-07-03 12:25:00,59.89,59.91,59.86,59.86,23777.0,48.8606,48.8769,48.8361,48.8361,23777.0
2019-07-03 12:30:00,59.86,59.87,59.77,59.77,19430.0,48.8361,48.8443,48.7627,48.7627,19430.0
2019-07-03 12:35:00,59.76,59.76,59.69,59.72,39308.0,48.7545,48.7545,48.6974,48.7219,39308.0
2019-07-03 12:40:00,59.73,59.73,59.65,59.65,17664.0,48.73,48.73,48.6648,48.6648,17664.0
2019-07-03 12:45:00,59.66,59.73,59.62,59.73,41738.0,48.6729,48.73,48.6403,48.73,41738.0
2019-07-03 12:50:00,59.73,59.8,59.6,59.61,79267.0,48.73,48.7871,48.624,48.6321,79267.0
2019-07-03 12:55:00,59.61,59.64,59.55,59.57,82796.0,48.6321,48.6566,48.5832,48.5995,82796.0
2019-07-05 09:30:00,59.2,59.2,58.72,58.87,36445.0,48.2976,48.2976,47.906,48.0284,36445.0
2019-07-05 09:35:00,58.86,59.0,58.8,58.8,17277.0,48.0203,48.1345,47.9713,47.9713,17277.0
2019-07-05 09:40:00,58.8,58.81,58.65,58.74,9933.0,47.9713,47.9795,47.8489,47.9224,9933.0
2019-07-05 09:45:00,58.71,58.73,58.56,58.67,11515.0,47.8979,47.9142,47.7755,47.8652,11515.0
2019-07-05 09:50:00,58.68,58.71,58.61,58.63,9915.0,47.8734,47.8979,47.8163,47.8326,9915.0
2019-07-05 09:55:00,58.64,58.74,58.59,58.73,15377.0,47.8408,47.9224,47.8,47.9142,15377.0
2019-07-05 10:00:00,58.72,58.73,58.59,58.67,11502.0,47.906,47.9142,47.8,47.8652,11502.0
2019-07-05 10:05:00,58.66,58.78,58.62,58.75,29636.0,47.8571,47.955,47.8245,47.9305,29636.0
2019-07-05 10:10:00,58.75,58.81,58.74,58.78,12105.0,47.9305,47.9795,47.9224,47.955,12105.0
2019-07-05 10:15:00,58.76,58.87,58.75,58.83,18859.0,47.9387,48.0284,47.9305,47.9958,18859.0
2019-07-05 10:20:00,58.83,58.95,58.82,58.94,9555.0,47.9958,48.0937,47.9876,48.0855,9555.0
2019-07-05 10:25:00,58.94,59.04,58.89,58.89,16124.0,48.0855,48.1671,48.0447,48.0447,16124.0
2019-07-05 10:30:00,58.91,58.93,58.82,58.83,11325.0,48.061,48.0774,47.9876,47.9958,11325.0
2019-07-05 10:35:00,58.84,58.92,58.83,58.91,5323.0,48.0039,48.0692,47.9958,48.061,5323.0
2019-07-05 10:40:00,58.91,58.96,58.88,58.92,10877.0,48.061,48.1018,48.0366,48.0692,10877.0
2019-07-05 10:45:00,58.92,58.95,58.89,58.9,9414.0,48.0692,48.0937,48.0447,48.0529,9414.0
2019-07-05 10:50:00,58.9,58.91,58.84,58.87,11696.0,48.0529,48.061,48.0039,48.0284,11696.0
2019-07-05 10:55:00,58.88,58.95,58.86,58.95,8258.0,48.0366,48.0937,48.0203,48.0937,8258.0
2019-07-05 11:00:00,58.95,58.98,58.92,58.94,12995.0,48.0937,48.1182,48.0692,48.0855,12995.0
2019-07-05 11:05:00,58.95,58.96,58.91,58.96,5601.0,48.0937,48.1018,48.061,48.1018,5601.0
2019-07-05 11:10:00,58.96,59.09,58.95,59.06,7731.0,48.1018,48.2079,48.0937,48.1834,7731.0
2019-07-05 11:15:00,59.05,59.09,59.02,59.06,9970.0,48.1753,48.2079,48.1508,48.1834,9970.0
2019-07-05 11:20:00,59.07,59.07,59.02,59.03,9990.0,48.1916,48.1916,48.1508,48.1589,9990.0
2019-07-05 11:25:00,59.02,59.07,58.99,58.99,12078.0,48.1508,48.1916,48.1263,48.1263,12078.0
2019-07-05 11:30:00,59.0,59.03,58.94,58.97,12142.0,48.1345,48.1589,48.0855,48.11,12142.0
2019-07-05 11:35:00,58.97,58.99,58.93,58.99,8084.0,48.11,48.1263,48.0774,48.1263,8084.0
2019-07-05 11:40:00,58.98,58.99,58.95,58.96,8615.0,48.1182,48.1263,48.0937,48.1018,8615.0
2019-07-05 11:45:00,58.96,59.05,58.94,59.05,13175.0,48.1018,48.1753,48.0855,48.1753,13175.0
2019-07-05 11:50:00,59.04,59.12,59.04,59.09,13145.0,48.1671,48.2324,48.1671,48.2079,13145.0
2019-07-05 11:55:00,59.1,59.12,59.08,59.12,7800.0,48.2161,48.2324,48.1997,48.2324,7800.0
2019-07-05 12:00:00,59.11,59.12,59.08,59.08,6806.0,48.2242,48.2324,48.1997,48.1997,6806.0
2019-07-05 12:05:00,59.06,59.2,59.06,59.2,12725.0,48.1834,48.2976,48.1834,48.2976,12725.0
2019-07-05 12:10:00,59.18,59.2,59.15,59.18,8500.0,48.2813,48.2976,48.2568,48.2813,8500.0
2019-07-05 12:15:00,59.18,59.24,59.14,59.22,8900.0,48.2813,48.3303,48.2487,48.314,8900.0
2019-07-05 12:20:00,59.23,59.25,59.21,59.24,7378.0,48.3221,48.3384,48.3058,48.3303,7378.0
2019-07-05 12:25:00,59.25,59.26,59.19,59.2,5800.0,48.3384,48.3466,48.2895,48.2976,5800.0
2019-07-05 12:30:00,59.2,59.2,59.16,59.19,12005.0,48.2976,48.2976,48.265,48.2895,12005.0
2019-07-05 12:35:00,59.2,59.3,59.2,59.29,3769.0,48.2976,48.3792,48.2976,48.3711,3769.0
2019-07-05 12:40:00,59.3,59.32,59.27,59.27,8342.0,48.3792,48.3955,48.3547,48.3547,8342.0
2019-07-05 12:45:00,59.28,59.33,59.27,59.31,4224.0,48.3629,48.4037,48.3547,48.3874,4224.0
2019-07-05 12:50:00,59.31,59.36,59.29,59.36,4560.0,48.3874,48.4282,48.3711,48.4282,4560.0
2019-07-05 12:55:00,59.37,59.37,59.3,59.3,5426.0,48.4363,48.4363,48.3792,48.3792,5426.0
2019-07-05 13:00:00,59.3,59.3,59.19,59.2,8212.0,48.3792,48.3792,48.2895,48.2976,8212.0
2019-07-05 13:05:00,59.22,59.27,59.19,59.24,11423.0,48.314,48.3547,48.2895,48.3303,11423.0
2019-07-05 13:10:00,59.25,59.27,59.23,59.24,5783.0,48.3384,48.3547,48.3221,48.3303,5783.0
2019-07-05 13:15:00,59.24,59.27,59.23,59.26,4288.0,48.3303,48.3547,48.3221,48.3466,4288.0
2019-07-05 13:20:00,59.26,59.28,59.2,59.21,12899.0,48.3466,48.3629,48.2976,48.3058,12899.0
2019-07-05 13:25:00,59.21,59.25,59.2,59.23,7516.0,48.3058,48.3384,48.2976,48.3221,7516.0
2019-07-05 13:30:00,59.23,59.26,59.2,59.2,9503.0,48.3221,48.3466,48.2976,48.2976,9503.0
2019-07-05 13:35:00,59.19,59.26,59.18,59.25,13243.0,48.2895,48.3466,48.2813,48.3384,13243.0
2019-07-05 13:40:00,59.25,59.26,59.22,59.23,7914.0,48.3384,48.3466,48.314,48.3221,7914.0
2019-07-05 13:45:00,59.22,59.24,59.2,59.24,6436.0,48.314,48.3303,48.2976,48.3303,6436.0
2019-07-05 13:50:00,59.24,59.25,59.21,59.23,8451.0,48.3303,48.3384,48.3058,48.3221,8451.0
2019-07-05 13:55:00,59.22,59.23,59.2,59.22,3799.0,48.314,48.3221,48.2976,48.314,3799.0
2019-07-05 14:00:00,59.23,59.27,59.22,59.23,6036.0,48.3221,48.3547,48.314,48.3221,6036.0
2019-07-05 14:05:00,59.22,59.26,59.22,59.24,6369.0,48.314,48.3466,48.314,48.3303,6369.0
2019-07-05 14:10:00,59.25,59.29,59.24,59.27,5337.0,48.3384,48.3711,48.3303,48.3547,5337.0
2019-07-05 14:15:00,59.27,59.38,59.27,59.35,12559.0,48.3547,48.4445,48.3547,48.42,12559.0
2019-07-05 14:20:00,59.35,59.35,59.32,59.34,3899.0,48.42,48.42,48.3955,48.4119,3899.0
2019-07-05 14:25:00,59.34,59.37,59.33,59.36,3983.0,48.4119,48.4363,48.4037,48.4282,3983.0
2019-07-05 14:30:00,59.36,59.44,59.36,59.42,10886.0,48.4282,48.4934,48.4282,48.4771,10886.0
2019-07-05 14:35:00,59.41,59.49,59.41,59.48,15950.0,48.469,48.5342,48.469,48.5261,15950.0
2019-07-05 14:40:00,59.48,59.5,59.44,59.44,8425.0,48.5261,48.5424,48.4934,48.4934,8425.0
2019-07-05 14:45:00,59.44,59.46,59.4,59.46,5975.0,48.4934,48.5098,48.4608,48.5098,5975.0
2019-07-05 14:50:00,59.46,59.47,59.43,59.46,3284.0,48.5098,48.5179,48.4853,48.5098,3284.0
2019-07-05 14:55:00,59.46,59.51,59.45,59.51,10890.0,48.5098,48.5505,48.5016,48.5505,10890.0
2019-07-05 15:00:00,59.51,59.53,59.49,59.53,8542.0,48.5505,48.5669,48.5342,48.5669,8542.0
2019-07-05 15:05:00,59.53,59.53,59.48,59.52,8501.0,48.5669,48.5669,48.5261,48.5587,8501.0
2019-07-05 15:10:00,59.53,59.55,59.43,59.45,10216.0,48.5669,48.5832,48.4853,48.5016,10216.0
2019-07-05 15:15:00,59.45,59.46,59.4,59.43,7061.0,48.5016,48.5098,48.4608,48.4853,7061.0
2019-07-05 15:20:00,59.44,59.49,59.43,59.48,8763.0,48.4934,48.5342,48.4853,48.5261,8763.0
2019-07-05 15:25:00,59.48,59.5,59.43,59.49,7913.0,48.5261,48.5424,48.4853,48.5342,7913.0
2019-07-05 15:30:00,59.5,59.53,59.44,59.48,33758.0,48.5424,48.5669,48.4934,48.5261,33758.0
2019-07-05 15:35:00,59.48,59.56,59.47,59.52,38132.0,48.5261,48.5913,48.5179,48.5587,38132.0
2019-07-05 15:40:00,59.51,59.54,59.51,59.54,35915.0,48.5505,48.575,48.5505,48.575,35915.0
2019-07-05 15:45:00,59.54,59.55,59.51,59.54,31625.0,48.575,48.5832,48.5505,48.575,31625.0
2019-07-05 15:50:00,59.54,59.54,59.43,59.44,74635.0,48.575,48.575,48.4853,48.4934,74635.0
2019-07-05 15:55:00,59.44,59.56,59.41,59.55,144127.0,48.4934,48.5913,48.469,48.5832,144127.0
2019-07-08 09:30:00,59.58,59.91,59.54,59.82,28768.0,48.6077,48.8769,48.575,48.8035,28768.0
2019-07-08 09:35:00,59.78,59.79,59.68,59.74,6716.0,48.7708,48.779,48.6892,48.7382,6716.0
2019-07-08 09:40:00,59.75,59.77,59.66,59.71,8940.0,48.7464,48.7627,48.6729,48.7137,8940.0
2019-07-08 09:45:00,59.74,59.82,59.74,59.79,6225.0,48.7382,48.8035,48.7382,48.779,6225.0
2019-07-08 09:50:00,59.77,59.8,59.7,59.73,2700.0,48.7627,48.7871,48.7056,48.73,2700.0
2019-07-08 09:55:00,59.72,59.75,59.64,59.67,3895.0,48.7219,48.7464,48.6566,48.6811,3895.0
2019-07-08 10:00:00,59.69,59.69,59.58,59.59,4681.0,48.6974,48.6974,48.6077,48.6158,4681.0
2019-07-08 10:05:00,59.58,59.58,59.49,59.55,13597.0,48.6077,48.6077,48.5342,48.5832,13597.0
2019-07-08 10:10:00,59.55,59.64,59.55,59.61,4754.0,48.5832,48.6566,48.5832,48.6321,4754.0
2019-07-08 10:15:00,59.62,59.63,59.53,59.54,5263.0,48.6403,48.6485,48.5669,48.575,5263.0
2019-07-08 10:20:00,59.52,59.57,59.42,59.43,10413.0,48.5587,48.5995,48.4771,48.4853,10413.0
2019-07-08 10:25:00,59.46,59.52,59.41,59.42,8450.0,48.5098,48.5587,48.469,48.4771,8450.0
2019-07-08 10:30:00,59.43,59.54,59.43,59.52,7479.0,48.4853,48.575,48.4853,48.5587,7479.0
2019-07-08 10:35:00,59.49,59.57,59.49,59.51,4459.0,48.5342,48.5995,48.5342,48.5505,4459.0
2019-07-08 10:40:00,59.51,59.59,59.51,59.57,3700.0,48.5505,48.6158,48.5505,48.5995,3700.0
2019-07-08 10:45:00,59.57,59.57,59.46,59.46,9413.0,48.5995,48.5995,48.5098,48.5098,9413.0
2019-07-08 10:50:00,59.48,59.49,59.37,59.43,13862.0,48.5261,48.5342,48.4363,48.4853,13862.0
2019-07-08 10:55:00,59.41,59.5,59.41,59.44,36974.0,48.469,48.5424,48.469,48.4934,36974.0
2019-07-08 11:00:00,59.46,59.49,59.37,59.43,15499.0,48.5098,48.5342,48.4363,48.4853,15499.0
2019-07-08 11:05:00,59.43,59.48,59.43,59.47,5778.0,48.4853,48.5261,48.4853,48.5179,5778.0
2019-07-08 11:10:00,59.48,59.48,59.42,59.46,7973.0,48.5261,48.5261,48.4771,48.5098,7973.0
2019-07-08 11:15:00,59.44,59.44,59.35,59.37,6200.0,48.4934,48.4934,48.42,48.4363,6200.0
2019-07-08 11:20:00,59.36,59.43,59.36,59.42,5284.0,48.4282,48.4853,48.4282,48.4771,5284.0
2019-07-08 11:25:00,59.41,59.44,59.36,59.38,4390.0,48.469,48.4934,48.4282,48.4445,4390.0
2019-07-08 11:30:00,59.37,59.4,59.34,59.35,6847.0,48.4363,48.4608,48.4119,48.42,6847.0
2019-07-08 11:35:00,59.36,59.43,59.36,59.43,5421.0,48.4282,48.4853,48.4282,48.4853,5421.0
2019-07-08 11:40:00,59.43,59.45,59.35,59.39,12977.0,48.4853,48.5016,48.42,48.4526,12977.0
2019-07-08 11:45:00,59.39,59.41,59.37,59.38,6740.0,48.4526,48.469,48.4363,48.4445,6740.0
2019-07-08 11:50:00,59.39,59.42,59.38,59.38,4835.0,48.4526,48.4771,48.4445,48.4445,4835.0
2019-07-08 11:55:00,59.38,59.43,59.36,59.41,3800.0,48.4445,48.4853,48.4282,48.469,3800.0
2019-07-08 12:00:00,59.41,59.43,59.37,59.38,3810.0,48.469,48.4853,48.4363,48.4445,3810.0
2019-07-08 12:05:00,59.37,59.42,59.34,59.41,4065.0,48.4363,48.4771,48.4119,48.469,4065.0
2019-07-08 12:10:00,59.4,59.4,59.36,59.38,5579.0,48.4608,48.4608,48.4282,48.4445,5579.0
2019-07-08 12:15:00,59.38,59.38,59.34,59.36,3648.0,48.4445,48.4445,48.4119,48.4282,3648.0
2019-07-08 12:20:00,59.35,59.37,59.31,59.34,5599.0,48.42,48.4363,48.3874,48.4119,5599.0
2019-07-08 12:25:00,59.33,59.36,59.31,59.31,4341.0,48.4037,48.4282,48.3874,48.3874,4341.0
2019-07-08 12:30:00,59.31,59.39,59.31,59.36,6409.0,48.3874,48.4526,48.3874,48.4282,6409.0
2019-07-08 12:35:00,59.35,59.35,59.32,59.34,5508.0,48.42,48.42,48.3955,48.4119,5508.0
2019-07-08 12:40:00,59.35,59.35,59.28,59.29,7196.0,48.42,48.42,48.3629,48.3711,7196.0
2019-07-08 12:45:00,59.28,59.3,59.27,59.3,4836.0,48.3629,48.3792,48.3547,48.3792,4836.0
2019-07-08 12:50:00,59.29,59.31,59.28,59.31,4414.0,48.3711,48.3874,48.3629,48.3874,4414.0
2019-07-08 12:55:00,59.32,59.34,59.3,59.34,4430.0,48.3955,48.4119,48.3792,48.4119,4430.0
2019-07-08 13:00:00,59.35,59.36,59.33,59.36,3266.0,48.42,48.4282,48.4037,48.4282,3266.0
2019-07-08 13:05:00,59.36,59.4,59.35,59.39,6616.0,48.4282,48.4608,48.42,48.4526,6616.0
2019-07-08 13:10:00,59.39,59.4,59.36,59.38,9389.0,48.4526,48.4608,48.4282,48.4445,9389.0
2019-07-08 13:15:00,59.38,59.4,59.37,59.38,7382.0,48.4445,48.4608,48.4363,48.4445,7382.0
2019-07-08 13:20:00,59.38,59.41,59.37,59.39,4189.0,48.4445,48.469,48.4363,48.4526,4189.0
2019-07-08 13:25:00,59.38,59.43,59.38,59.43,6153.0,48.4445,48.4853,48.4445,48.4853,6153.0
2019-07-08 13:30:00,59.43,59.44,59.41,59.43,3209.0,48.4853,48.4934,48.469,48.4853,3209.0
2019-07-08 13:35:00,59.44,59.46,59.41,59.43,6106.0,48.4934,48.5098,48.469,48.4853,6106.0
2019-07-08 13:40:00,59.43,59.44,59.39,59.43,20499.0,48.4853,48.4934,48.4526,48.4853,20499.0
2019-07-08 13:45:00,59.43,59.44,59.41,59.44,10614.0,48.4853,48.4934,48.469,48.4934,10614.0
2019-07-08 13:50:00,59.44,59.5,59.44,59.5,7451.0,48.4934,48.5424,48.4934,48.5424,7451.0
2019-07-08 13:55:00,59.5,59.5,59.44,59.44,22173.0,48.5424,48.5424,48.4934,48.4934,22173.0
2019-07-08 14:00:00,59.45,59.46,59.4,59.45,21993.0,48.5016,48.5098,48.4608,48.5016,21993.0
2019-07-08 14:05:00,59.45,59.47,59.44,59.47,3816.0,48.5016,48.5179,48.4934,48.5179,3816.0
2019-07-08 14:10:00,59.48,59.52,59.48,59.49,3827.0,48.5261,48.5587,48.5261,48.5342,3827.0
2019-07-08 14:15:00,59.5,59.5,59.46,59.48,4232.0,48.5424,48.5424,48.5098,48.5261,4232.0
2019-07-08 14:20:00,59.48,59.51,59.48,59.5,2934.0,48.5261,48.5505,48.5261,48.5424,2934.0
2019-07-08 14:25:00,59.49,59.6,59.49,59.6,8398.0,48.5342,48.624,48.5342,48.624,8398.0
2019-07-08 14:30:00,59.61,59.64,59.59,59.62,9125.0,48.6321,48.6566,48.6158,48.6403,9125.0
2019-07-08 14:35:00,59.62,59.62,59.57,59.59,7946.0,48.6403,48.6403,48.5995,48.6158,7946.0
2019-07-08 14:40:00,59.6,59.6,59.54,59.57,6660.0,48.624,48.624,48.575,48.5995,6660.0
2019-07-08 14:45:00,59.56,59.63,59.54,59.6,8048.0,48.5913,48.6485,48.575,48.624,8048.0
2019-07-08 14:50:00,59.62,59.67,59.59,59.67,8425.0,48.6403,48.6811,48.6158,48.6811,8425.0
2019-07-08 14:55:00,59.66,59.67,59.63,59.64,7427.0,48.6729,48.6811,48.6485,48.6566,7427.0
2019-07-08 15:00:00,59.64,59.65,59.55,59.58,12431.0,48.6566,48.6648,48.5832,48.6077,12431.0
2019-07-08 15:05:00,59.57,59.63,59.57,59.62,5931.0,48.5995,48.6485,48.5995,48.6403,5931.0
2019-07-08 15:10:00,59.63,59.64,59.58,59.64,8746.0,48.6485,48.6566,48.6077,48.6566,8746.0
2019-07-08 15:15:00,59.65,59.69,59.64,59.67,12491.0,48.6648,48.6974,48.6566,48.6811,12491.0
2019-07-08 15:20:00,59.68,59.7,59.65,59.68,12423.0,48.6892,48.7056,48.6648,48.6892,12423.0
2019-07-08 15:25:00,59.67,59.74,59.66,59.71,12363.0,48.6811,48.7382,48.6729,48.7137,12363.0
2019-07-08 15:30:00,59.71,59.78,59.66,59.69,22098.0,48.7137,48.7708,48.6729,48.6974,22098.0
2019-07-08 15:35:00,59.69,59.71,59.67,59.7,11399.0,48.6974,48.7137,48.6811,48.7056,11399.0
2019-07-08 15:40:00,59.7,59.73,59.67,59.67,13076.0,48.7056,48.73,48.6811,48.6811,13076.0
2019-07-08 15:45:00,59.68,59.7,59.65,59.67,16725.0,48.6892,48.7056,48.6648,48.6811,16725.0
2019-07-08 15:50:00,59.67,59.7,59.64,59.67,30850.0,48.6811,48.7056,48.6566,48.6811,30850.0
2019-07-08 15:55:00,59.68,59.7,59.6,59.68,133863.0,48.6892,48.7056,48.624,48.6892,133863.0
2019-07-09 09:30:00,59.52,59.65,59.52,59.65,13249.0,48.5587,48.6648,48.5587,48.6648,13249.0
2019-07-09 09:35:00,59.64,59.71,59.56,59.59,8136.0,48.6566,48.7137,48.5913,48.6158,8136.0
2019-07-09 09:40:00,59.59,59.64,59.49,59.51,8352.0,48.6158,48.6566,48.5342,48.5505,8352.0
2019-07-09 09:45:00,59.52,59.54,59.4,59.43,11823.0,48.5587,48.575,48.4608,48.4853,11823.0
2019-07-09 09:50:00,59.44,59.46,59.35,59.37,7843.0,48.4934,48.5098,48.42,48.4363,7843.0
2019-07-09 09:55:00,59.32,59.33,59.25,59.26,16324.0,48.3955,48.4037,48.3384,48.3466,16324.0
2019-07-09 10:00:00,59.3,59.31,59.24,59.26,20781.0,48.3792,48.3874,48.3303,48.3466,20781.0
2019-07-09 10:05:00,59.25,59.36,59.24,59.3,18050.0,48.3384,48.4282,48.3303,48.3792,18050.0
2019-07-09 10:10:00,59.3,59.46,59.3,59.45,13052.0,48.3792,48.5098,48.3792,48.5016,13052.0
2019-07-09 10:15:00,59.49,59.49,59.42,59.42,6687.0,48.5342,48.5342,48.4771,48.4771,6687.0
2019-07-09 10:20:00,59.42,59.48,59.42,59.48,8383.0,48.4771,48.5261,48.4771,48.5261,8383.0
2019-07-09 10:25:00,59.47,59.49,59.38,59.44,10061.0,48.5179,48.5342,48.4445,48.4934,10061.0
2019-07-09 10:30:00,59.45,59.48,59.44,59.45,11030.0,48.5016,48.5261,48.4934,48.5016,11030.0
2019-07-09 10:35:00,59.41,59.47,59.35,59.39,9522.0,48.469,48.5179,48.42,48.4526,9522.0
2019-07-09 10:40:00,59.39,59.4,59.34,59.37,18165.0,48.4526,48.4608,48.4119,48.4363,18165.0
2019-07-09 10:45:00,59.37,59.37,59.28,59.28,11596.0,48.4363,48.4363,48.3629,48.3629,11596.0
2019-07-09 10:50:00,59.28,59.28,59.24,59.28,11294.0,48.3629,48.3629,48.3303,48.3629,11294.0
2019-07-09 10:55:00,59.28,59.29,59.23,59.28,9940.0,48.3629,48.3711,48.3221,48.3629,9940.0
2019-07-09 11:00:00,59.27,59.34,59.26,59.31,14107.0,48.3547,48.4119,48.3466,48.3874,14107.0
2019-07-09 11:05:00,59.29,59.33,59.28,59.31,14483.0,48.3711,48.4037,48.3629,48.3874,14483.0
2019-07-09 11:10:00,59.3,59.43,59.29,59.41,10139.0,48.3792,48.4853,48.3711,48.469,10139.0
2019-07-09 11:15:00,59.41,59.42,59.38,59.4,11787.0,48.469,48.4771,48.4445,48.4608,11787.0
2019-07-09 11:20:00,59.4,59.43,59.36,59.42,14294.0,48.4608,48.4853,48.4282,48.4771,14294.0
2019-07-09 11:25:00,59.42,59.46,59.4,59.41,22546.0,48.4771,48.5098,48.4608,48.469,22546.0
2019-07-09 11:30:00,59.4,59.45,59.4,59.41,9545.0,48.4608,48.5016,48.4608,48.469,9545.0
2019-07-09 11:35:00,59.41,59.41,59.36,59.39,3901.0,48.469,48.469,48.4282,48.4526,3901.0
2019-07-09 11:40:00,59.38,59.39,59.3,59.31,7275.0,48.4445,48.4526,48.3792,48.3874,7275.0
2019-07-09 11:45:00,59.3,59.31,59.25,59.26,4837.0,48.3792,48.3874,48.3384,48.3466,4837.0
2019-07-09 11:50:00,59.26,59.31,59.25,59.31,5917.0,48.3466,48.3874,48.3384,48.3874,5917.0
2019-07-09 11:55:00,59.31,59.35,59.31,59.35,1700.0,48.3874,48.42,48.3874,48.42,1700.0
2019-07-09 12:00:00,59.36,59.37,59.32,59.37,4027.0,48.4282,48.4363,48.3955,48.4363,4027.0
2019-07-09 12:05:00,59.37,59.39,59.32,59.33,5820.0,48.4363,48.4526,48.3955,48.4037,5820.0
2019-07-09 12:10:00,59.32,59.35,59.32,59.35,3193.0,48.3955,48.42,48.3955,48.42,3193.0
2019-07-09 12:15:00,59.35,59.38,59.33,59.37,3658.0,48.42,48.4445,48.4037,48.4363,3658.0
2019-07-09 12:20:00,59.36,59.39,59.36,59.37,4320.0,48.4282,48.4526,48.4282,48.4363,4320.0
2019-07-09 12:25:00,59.37,59.4,59.36,59.4,8613.0,48.4363,48.4608,48.4282,48.4608,8613.0
2019-07-09 12:30:00,59.4,59.41,59.38,59.38,3594.0,48.4608,48.469,48.4445,48.4445,3594.0
2019-07-09 12:35:00,59.37,59.4,59.36,59.4,8828.0,48.4363,48.4608,48.4282,48.4608,8828.0
2019-07-09 12:40:00,59.4,59.46,59.4,59.45,3934.0,48.4608,48.5098,48.4608,48.5016,3934.0
2019-07-09 12:45:00,59.46,59.48,59.45,59.47,6166.0,48.5098,48.5261,48.5016,48.5179,6166.0
2019-07-09 12:50:00,59.46,59.47,59.46,59.46,3909.0,48.5098,48.5179,48.5098,48.5098,3909.0
2019-07-09 12:55:00,59.46,59.47,59.45,59.45,2711.0,48.5098,48.5179,48.5016,48.5016,2711.0
2019-07-09 13:00:00,59.46,59.47,59.43,59.45,4044.0,48.5098,48.5179,48.4853,48.5016,4044.0
2019-07-09 13:05:00,59.45,59.45,59.44,59.45,2392.0,48.5016,48.5016,48.4934,48.5016,2392.0
2019-07-09 13:10:00,59.44,59.44,59.42,59.44,4828.0,48.4934,48.4934,48.4771,48.4934,4828.0
2019-07-09 13:15:00,59.42,59.45,59.42,59.45,9251.0,48.4771,48.5016,48.4771,48.5016,9251.0
2019-07-09 13:20:00,59.44,59.45,59.43,59.45,2700.0,48.4934,48.5016,48.4853,48.5016,2700.0
2019-07-09 13:25:00,59.45,59.46,59.43,59.45,7913.0,48.5016,48.5098,48.4853,48.5016,7913.0
2019-07-09 13:30:00,59.46,59.46,59.44,59.45,9297.0,48.5098,48.5098,48.4934,48.5016,9297.0
2019-07-09 13:35:00,59.45,59.46,59.43,59.45,9320.0,48.5016,48.5098,48.4853,48.5016,9320.0
2019-07-09 13:40:00,59.45,59.49,59.44,59.48,12745.0,48.5016,48.5342,48.4934,48.5261,12745.0
2019-07-09 13:45:00,59.48,59.53,59.48,59.51,8939.0,48.5261,48.5669,48.5261,48.5505,8939.0
2019-07-09 13:50:00,59.51,59.52,59.5,59.51,7120.0,48.5505,48.5587,48.5424,48.5505,7120.0
2019-07-09 13:55:00,59.51,59.54,59.5,59.54,8212.0,48.5505,48.575,48.5424,48.575,8212.0
2019-07-09 14:00:00,59.54,59.54,59.5,59.53,11195.0,48.575,48.575,48.5424,48.5669,11195.0
2019-07-09 14:05:00,59.53,59.57,59.53,59.55,8093.0,48.5669,48.5995,48.5669,48.5832,8093.0
2019-07-09 14:10:00,59.56,59.58,59.56,59.57,5369.0,48.5913,48.6077,48.5913,48.5995,5369.0
2019-07-09 14:15:00,59.57,59.62,59.55,59.61,24274.0,48.5995,48.6403,48.5832,48.6321,24274.0
2019-07-09 14:20:00,59.6,59.66,59.6,59.66,22313.0,48.624,48.6729,48.624,48.6729,22313.0
2019-07-09 14:25:00,59.66,59.66,59.63,59.65,10041.0,48.6729,48.6729,48.6485,48.6648,10041.0
2019-07-09 14:30:00,59.65,59.66,59.62,59.63,10111.0,48.6648,48.6729,48.6403,48.6485,10111.0
2019-07-09 14:35:00,59.63,59.65,59.6,59.6,11949.0,48.6485,48.6648,48.624,48.624,11949.0
2019-07-09 14:40:00,59.6,59.62,59.59,59.62,6097.0,48.624,48.6403,48.6158,48.6403,6097.0
2019-07-09 14:45:00,59.62,59.62,59.58,59.58,16962.0,48.6403,48.6403,48.6077,48.6077,16962.0
2019-07-09 14:50:00,59.59,59.6,59.58,59.58,14452.0,48.6158,48.624,48.6077,48.6077,14452.0
2019-07-09 14:55:00,59.59,59.6,59.57,59.58,11807.0,48.6158,48.624,48.5995,48.6077,11807.0
2019-07-09 15:00:00,59.57,59.64,59.57,59.64,16425.0,48.5995,48.6566,48.5995,48.6566,16425.0
2019-07-09 15:05:00,59.64,59.75,59.62,59.73,19987.0,48.6566,48.7464,48.6403,48.73,19987.0
2019-07-09 15:10:00,59.73,59.77,59.7,59.77,17756.0,48.73,48.7627,48.7056,48.7627,17756.0
2019-07-09 15:15:00,59.76,59.8,59.74,59.76,21543.0,48.7545,48.7871,48.7382,48.7545,21543.0
2019-07-09 15:20:00,59.76,59.77,59.71,59.72,22065.0,48.7545,48.7627,48.7137,48.7219,22065.0
2019-07-09 15:25:00,59.71,59.73,59.67,59.71,19070.0,48.7137,48.73,48.6811,48.7137,19070.0
2019-07-09 15:30:00,59.71,59.76,59.69,59.76,26444.0,48.7137,48.7545,48.6974,48.7545,26444.0
2019-07-09 15:35:00,59.76,59.84,59.75,59.83,50073.0,48.7545,48.8198,48.7464,48.8116,50073.0
2019-07-09 15:40:00,59.84,59.87,59.81,59.82,149097.0,48.8198,48.8443,48.7953,48.8035,149097.0
2019-07-09 15:45:00,59.82,59.95,59.78,59.95,73032.0,48.8035,48.9095,48.7708,48.9095,73032.0
2019-07-09 15:50:00,59.94,60.08,59.94,60.07,140251.0,48.9014,49.0156,48.9014,49.0074,140251.0
2019-07-09 15:55:00,60.06,60.1,59.99,60.03,362007.0,48.9993,49.0319,48.9422,48.9748,362007.0
2019-07-10 09:30:00,60.11,60.32,60.08,60.13,25429.0,49.0401,49.2114,49.0156,49.0564,25429.0
2019-07-10 09:35:00,60.14,60.19,59.89,59.91,17603.0,49.0645,49.1053,48.8606,48.8769,17603.0
2019-07-10 09:40:00,59.93,60.05,59.91,60.0,9357.0,48.8932,48.9911,48.8769,48.9503,9357.0
2019-07-10 09:45:00,60.01,60.06,59.97,60.04,9890.0,48.9585,48.9993,48.9258,48.9829,9890.0
2019-07-10 09:50:00,60.06,60.14,60.02,60.13,12618.0,48.9993,49.0645,48.9666,49.0564,12618.0
2019-07-10 09:55:00,60.15,60.17,60.01,60.04,21298.0,49.0727,49.089,48.9585,48.9829,21298.0
2019-07-10 10:00:00,60.04,60.06,59.9,59.94,11455.0,48.9829,48.9993,48.8687,48.9014,11455.0
2019-07-10 10:05:00,59.93,60.08,59.93,60.08,11803.0,48.8932,49.0156,48.8932,49.0156,11803.0
2019-07-10 10:10:00,60.08,60.23,60.06,60.22,15137.0,49.0156,49.138,48.9993,49.1298,15137.0
2019-07-10 10:15:00,60.2,60.26,60.19,60.23,15956.0,49.1135,49.1624,49.1053,49.138,15956.0
2019-07-10 10:20:00,60.22,60.23,60.18,60.21,11145.0,49.1298,49.138,49.0972,49.1216,11145.0
2019-07-10 10:25:00,60.22,60.24,60.15,60.17,11531.0,49.1298,49.1461,49.0727,49.089,11531.0
2019-07-10 10:30:00,60.16,60.18,60.13,60.13,11542.0,49.0808,49.0972,49.0564,49.0564,11542.0
2019-07-10 10:35:00,60.15,60.18,60.11,60.18,10925.0,49.0727,49.0972,49.0401,49.0972,10925.0
2019-07-10 10:40:00,60.18,60.27,60.17,60.26,13719.0,49.0972,49.1706,49.089,49.1624,13719.0
2019-07-10 10:45:00,60.27,60.33,60.25,60.3,15074.0,49.1706,49.2195,49.1543,49.1951,15074.0
2019-07-10 10:50:00,60.31,60.36,60.25,60.25,14345.0,49.2032,49.244,49.1543,49.1543,14345.0
2019-07-10 10:55:00,60.25,60.3,60.22,60.29,10029.0,49.1543,49.1951,49.1298,49.1869,10029.0
2019-07-10 11:00:00,60.29,60.29,60.18,60.19,12690.0,49.1869,49.1869,49.0972,49.1053,12690.0
2019-07-10 11:05:00,60.18,60.2,60.11,60.11,9059.0,49.0972,49.1135,49.0401,49.0401,9059.0
2019-07-10 11:10:00,60.11,60.16,60.09,60.16,11532.0,49.0401,49.0808,49.0237,49.0808,11532.0
2019-07-10 11:15:00,60.17,60.23,60.17,60.21,11197.0,49.089,49.138,49.089,49.1216,11197.0
2019-07-10 11:20:00,60.21,60.27,60.2,60.25,9724.0,49.1216,49.1706,49.1135,49.1543,9724.0
2019-07-10 11:25:00,60.24,60.24,60.19,60.2,7896.0,49.1461,49.1461,49.1053,49.1135,7896.0
2019-07-10 11:30:00,60.21,60.27,60.19,60.26,12254.0,49.1216,49.1706,49.1053,49.1624,12254.0
2019-07-10 11:35:00,60.25,60.25,60.19,60.19,9716.0,49.1543,49.1543,49.1053,49.1053,9716.0
2019-07-10 11:40:00,60.18,60.19,60.12,60.19,10323.0,49.0972,49.1053,49.0482,49.1053,10323.0
2019-07-10 11:45:00,60.19,60.27,60.18,60.23,9616.0,49.1053,49.1706,49.0972,49.138,9616.0
2019-07-10 11:50:00,60.23,60.3,60.22,60.28,10246.0,49.138,49.1951,49.1298,49.1787,10246.0
2019-07-10 11:55:00,60.27,60.31,60.25,60.3,7708.0,49.1706,49.2032,49.1543,49.1951,7708.0
2019-07-10 12:00:00,60.31,60.33,60.29,60.32,12095.0,49.2032,49.2195,49.1869,49.2114,12095.0
2019-07-10 12:05:00,60.32,60.38,60.32,60.36,19910.0,49.2114,49.2603,49.2114,49.244,19910.0
2019-07-10 12:10:00,60.34,60.35,60.31,60.31,8644.0,49.2277,49.2359,49.2032,49.2032,8644.0
2019-07-10 12:15:00,60.3,60.33,60.3,60.33,6741.0,49.1951,49.2195,49.1951,49.2195,6741.0
2019-07-10 12:20:00,60.34,60.34,60.27,60.29,10682.0,49.2277,49.2277,49.1706,49.1869,10682.0
2019-07-10 12:25:00,60.29,60.31,60.28,60.3,6746.0,49.1869,49.2032,49.1787,49.1951,6746.0
2019-07-10 12:30:00,60.3,60.3,60.26,60.27,7718.0,49.1951,49.1951,49.1624,49.1706,7718.0
2019-07-10 12:35:00,60.26,60.26,60.21,60.24,10563.0,49.1624,49.1624,49.1216,49.1461,10563.0
2019-07-10 12:40:00,60.24,60.27,60.23,60.27,5901.0,49.1461,49.1706,49.138,49.1706,5901.0
2019-07-10 12:45:00,60.28,60.3,60.22,60.26,13394.0,49.1787,49.1951,49.1298,49.1624,13394.0
2019-07-10 12:50:00,60.26,60.27,60.24,60.24,5535.0,49.1624,49.1706,49.1461,49.1461,5535.0
2019-07-10 12:55:00,60.23,60.31,60.22,60.3,8523.0,49.138,49.2032,49.1298,49.1951,8523.0
2019-07-10 13:00:00,60.31,60.34,60.28,60.29,9158.0,49.2032,49.2277,49.1787,49.1869,9158.0
2019-07-10 13:05:00,60.29,60.33,60.27,60.27,7621.0,49.1869,49.2195,49.1706,49.1706,7621.0
2019-07-10 13:10:00,60.27,60.33,60.27,60.31,8576.0,49.1706,49.2195,49.1706,49.2032,8576.0
2019-07-10 13:15:00,60.31,60.32,60.29,60.3,9378.0,49.2032,49.2114,49.1869,49.1951,9378.0
2019-07-10 13:20:00,60.3,60.31,60.29,60.29,7654.0,49.1951,49.2032,49.1869,49.1869,7654.0
2019-07-10 13:25:00,60.29,60.3,60.27,60.27,7725.0,49.1869,49.1951,49.1706,49.1706,7725.0
2019-07-10 13:30:00,60.27,60.33,60.27,60.32,8700.0,49.1706,49.2195,49.1706,49.2114,8700.0
2019-07-10 13:35:00,60.31,60.37,60.3,60.35,9964.0,49.2032,49.2522,49.1951,49.2359,9964.0
2019-07-10 13:40:00,60.36,60.43,60.35,60.42,11895.0,49.244,49.3011,49.2359,49.293,11895.0
2019-07-10 13:45:00,60.42,60.44,60.4,60.41,11116.0,49.293,49.3093,49.2766,49.2848,11116.0
2019-07-10 13:50:00,60.41,60.45,60.39,60.44,18064.0,49.2848,49.3174,49.2685,49.3093,18064.0
2019-07-10 13:55:00,60.44,60.48,60.41,60.47,19628.0,49.3093,49.3419,49.2848,49.3338,19628.0
2019-07-10 14:00:00,60.47,60.52,60.46,60.48,17155.0,49.3338,49.3745,49.3256,49.3419,17155.0
2019-07-10 14:05:00,60.49,60.49,60.4,60.4,18948.0,49.3501,49.3501,49.2766,49.2766,18948.0
2019-07-10 14:10:00,60.4,60.45,60.38,60.38,9677.0,49.2766,49.3174,49.2603,49.2603,9677.0
2019-07-10 14:15:00,60.39,60.39,60.33,60.36,10412.0,49.2685,49.2685,49.2195,49.244,10412.0
2019-07-10 14:20:00,60.37,60.41,60.36,60.39,11575.0,49.2522,49.2848,49.244,49.2685,11575.0
2019-07-10 14:25:00,60.39,60.42,60.36,60.36,7214.0,49.2685,49.293,49.244,49.244,7214.0
2019-07-10 14:30:00,60.36,60.37,60.33,60.36,8225.0,49.244,49.2522,49.2195,49.244,8225.0
2019-07-10 14:35:00,60.36,60.36,60.29,60.29,7787.0,49.244,49.244,49.1869,49.1869,7787.0
2019-07-10 14:40:00,60.3,60.33,60.3,60.31,21379.0,49.1951,49.2195,49.1951,49.2032,21379.0
2019-07-10 14:45:00,60.31,60.32,60.23,60.29,12048.0,49.2032,49.2114,49.138,49.1869,12048.0
2019-07-10 14:50:00,60.3,60.3,60.27,60.3,9283.0,49.1951,49.1951,49.1706,49.1951,9283.0
2019-07-10 14:55:00,60.3,60.35,60.3,60.34,9992.0,49.1951,49.2359,49.1951,49.2277,9992.0
2019-07-10 15:00:00,60.34,60.35,60.3,60.31,13687.0,49.2277,49.2359,49.1951,49.2032,13687.0
2019-07-10 15:05:00,60.31,60.35,60.3,60.34,12349.0,49.2032,49.2359,49.1951,49.2277,12349.0
2019-07-10 15:10:00,60.34,60.37,60.32,60.32,10373.0,49.2277,49.2522,49.2114,49.2114,10373.0
2019-07-10 15:15:00,60.31,60.35,60.27,60.29,18404.0,49.2032,49.2359,49.1706,49.1869,18404.0
2019-07-10 15:20:00,60.28,60.29,60.16,60.19,14960.0,49.1787,49.1869,49.0808,49.1053,14960.0
2019-07-10 15:25:00,60.2,60.24,60.18,60.19,16617.0,49.1135,49.1461,49.0972,49.1053,16617.0
2019-07-10 15:30:00,60.18,60.25,60.13,60.25,19717.0,49.0972,49.1543,49.0564,49.1543,19717.0
2019-07-10 15:35:00,60.25,60.28,60.22,60.26,32456.0,49.1543,49.1787,49.1298,49.1624,32456.0
2019-07-10 15:40:00,60.27,60.33,60.25,60.31,32956.0,49.1706,49.2195,49.1543,49.2032,32956.0
2019-07-10 15:45:00,60.3,60.33,60.25,60.26,31724.0,49.1951,49.2195,49.1543,49.1624,31724.0
2019-07-10 15:50:00,60.25,60.28,60.18,60.24,67736.0,49.1543,49.1787,49.0972,49.1461,67736.0
2019-07-10 15:55:00,60.24,60.28,60.14,60.21,188263.0,49.1461,49.1787,49.0645,49.1216,188263.0
2019-07-11 09:30:00,60.1,60.21,59.91,60.12,32253.0,49.0319,49.1216,48.8769,49.0482,32253.0
2019-07-11 09:35:00,60.11,60.22,60.07,60.22,24826.0,49.0401,49.1298,49.0074,49.1298,24826.0
2019-07-11 09:40:00,60.22,60.28,60.2,60.26,6568.0,49.1298,49.1787,49.1135,49.1624,6568.0
2019-07-11 09:45:00,60.26,60.38,60.26,60.37,4761.0,49.1624,49.2603,49.1624,49.2522,4761.0
2019-07-11 09:50:00,60.37,60.42,60.24,60.26,10632.0,49.2522,49.293,49.1461,49.1624,10632.0
2019-07-11 09:55:00,60.26,60.27,60.19,60.27,7033.0,49.1624,49.1706,49.1053,49.1706,7033.0
2019-07-11 10:00:00,60.27,60.3,60.23,60.29,8914.0,49.1706,49.1951,49.138,49.1869,8914.0
2019-07-11 10:05:00,60.29,60.51,60.29,60.5,42370.0,49.1869,49.3664,49.1869,49.3582,42370.0
2019-07-11 10:10:00,60.5,60.59,60.48,60.59,12262.0,49.3582,49.4317,49.3419,49.4317,12262.0
2019-07-11 10:15:00,60.6,60.6,60.48,60.5,12248.0,49.4398,49.4398,49.3419,49.3582,12248.0
2019-07-11 10:20:00,60.49,60.5,60.41,60.43,4290.0,49.3501,49.3582,49.2848,49.3011,4290.0
2019-07-11 10:25:00,60.43,60.45,60.39,60.45,6393.0,49.3011,49.3174,49.2685,49.3174,6393.0
2019-07-11 10:30:00,60.44,60.44,60.32,60.32,5720.0,49.3093,49.3093,49.2114,49.2114,5720.0
2019-07-11 10:35:00,60.32,60.36,60.28,60.36,13972.0,49.2114,49.244,49.1787,49.244,13972.0
2019-07-11 10:40:00,60.35,60.36,60.27,60.29,32698.0,49.2359,49.244,49.1706,49.1869,32698.0
2019-07-11 10:45:00,60.3,60.33,60.23,60.3,63562.0,49.1951,49.2195,49.138,49.1951,63562.0
2019-07-11 10:50:00,60.3,60.3,60.1,60.14,38306.0,49.1951,49.1951,49.0319,49.0645,38306.0
2019-07-11 10:55:00,60.14,60.14,60.08,60.1,11685.0,49.0645,49.0645,49.0156,49.0319,11685.0
2019-07-11 11:00:00,60.1,60.1,60.06,60.1,15269.0,49.0319,49.0319,48.9993,49.0319,15269.0
2019-07-11 11:05:00,60.11,60.17,60.11,60.15,7591.0,49.0401,49.089,49.0401,49.0727,7591.0
2019-07-11 11:10:00,60.13,60.21,60.12,60.2,4322.0,49.0564,49.1216,49.0482,49.1135,4322.0
2019-07-11 11:15:00,60.2,60.24,60.16,60.19,10877.0,49.1135,49.1461,49.0808,49.1053,10877.0
2019-07-11 11:20:00,60.18,60.18,60.14,60.16,12261.0,49.0972,49.0972,49.0645,49.0808,12261.0
2019-07-11 11:25:00,60.15,60.19,60.14,60.19,5179.0,49.0727,49.1053,49.0645,49.1053,5179.0
2019-07-11 11:30:00,60.19,60.23,60.18,60.18,9598.0,49.1053,49.138,49.0972,49.0972,9598.0
2019-07-11 11:35:00,60.18,60.21,60.16,60.18,8720.0,49.0972,49.1216,49.0808,49.0972,8720.0
2019-07-11 11:40:00,60.18,60.18,60.15,60.18,13042.0,49.0972,49.0972,49.0727,49.0972,13042.0
2019-07-11 11:45:00,60.17,60.18,60.15,60.16,4639.0,49.089,49.0972,49.0727,49.0808,4639.0
2019-07-11 11:50:00,60.15,60.18,60.15,60.17,6591.0,49.0727,49.0972,49.0727,49.089,6591.0
2019-07-11 11:55:00,60.16,60.16,60.13,60.13,11536.0,49.0808,49.0808,49.0564,49.0564,11536.0
2019-07-11 12:00:00,60.14,60.17,60.12,60.17,12668.0,49.0645,49.089,49.0482,49.089,12668.0
2019-07-11 12:05:00,60.17,60.17,60.12,60.12,7308.0,49.089,49.089,49.0482,49.0482,7308.0
2019-07-11 12:10:00,60.13,60.17,60.12,60.17,17681.0,49.0564,49.089,49.0482,49.089,17681.0
2019-07-11 12:15:00,60.17,60.24,60.17,60.23,14211.0,49.089,49.1461,49.089,49.138,14211.0
2019-07-11 12:20:00,60.23,60.23,60.17,60.18,3732.0,49.138,49.138,49.089,49.0972,3732.0
2019-07-11 12:25:00,60.18,60.23,60.17,60.22,8436.0,49.0972,49.138,49.089,49.1298,8436.0
2019-07-11 12:30:00,60.2,60.21,60.16,60.18,13992.0,49.1135,49.1216,49.0808,49.0972,13992.0
2019-07-11 12:35:00,60.18,60.19,60.15,60.17,10698.0,49.0972,49.1053,49.0727,49.089,10698.0
2019-07-11 12:40:00,60.16,60.2,60.15,60.19,11722.0,49.0808,49.1135,49.0727,49.1053,11722.0
2019-07-11 12:45:00,60.18,60.21,60.18,60.19,8313.0,49.0972,49.1216,49.0972,49.1053,8313.0
2019-07-11 12:50:00,60.19,60.19,60.16,60.18,8409.0,49.1053,49.1053,49.0808,49.0972,8409.0
2019-07-11 12:55:00,60.18,60.22,60.18,60.21,13002.0,49.0972,49.1298,49.0972,49.1216,13002.0
2019-07-11 13:00:00,60.21,60.21,60.1,60.14,26536.0,49.1216,49.1216,49.0319,49.0645,26536.0
2019-07-11 13:05:00,60.14,60.14,60.1,60.11,11707.0,49.0645,49.0645,49.0319,49.0401,11707.0
2019-07-11 13:10:00,60.11,60.14,60.09,60.12,9022.0,49.0401,49.0645,49.0237,49.0482,9022.0
2019-07-11 13:15:00,60.12,60.12,60.03,60.03,10064.0,49.0482,49.0482,48.9748,48.9748,10064.0
2019-07-11 13:20:00,60.03,60.08,60.02,60.03,12280.0,48.9748,49.0156,48.9666,48.9748,12280.0
2019-07-11 13:25:00,60.02,60.04,59.98,59.99,16341.0,48.9666,48.9829,48.934,48.9422,16341.0
2019-07-11 13:30:00,59.98,60.0,59.86,59.9,29485.0,48.934,48.9503,48.8361,48.8687,29485.0
2019-07-11 13:35:00,59.91,59.97,59.9,59.97,16525.0,48.8769,48.9258,48.8687,48.9258,16525.0
2019-07-11 13:40:00,59.97,59.99,59.93,59.95,15893.0,48.9258,48.9422,48.8932,48.9095,15893.0
2019-07-11 13:45:00,59.95,59.96,59.91,59.94,12414.0,48.9095,48.9177,48.8769,48.9014,12414.0
2019-07-11 13:50:00,59.94,59.97,59.93,59.94,10114.0,48.9014,48.9258,48.8932,48.9014,10114.0
2019-07-11 13:55:00,59.94,59.94,59.9,59.91,14537.0,48.9014,48.9014,48.8687,48.8769,14537.0
2019-07-11 14:00:00,59.91,59.98,59.9,59.98,16205.0,48.8769,48.934,48.8687,48.934,16205.0
2019-07-11 14:05:00,59.99,59.99,59.92,59.93,5313.0,48.9422,48.9422,48.885,48.8932,5313.0
2019-07-11 14:10:00,59.93,59.95,59.89,59.92,17220.0,48.8932,48.9095,48.8606,48.885,17220.0
2019-07-11 14:15:00,59.92,59.96,59.92,59.94,9417.0,48.885,48.9177,48.885,48.9014,9417.0
2019-07-11 14:20:00,59.94,59.98,59.92,59.94,15319.0,48.9014,48.934,48.885,48.9014,15319.0
2019-07-11 14:25:00,59.95,59.97,59.92,59.96,15366.0,48.9095,48.9258,48.885,48.9177,15366.0
2019-07-11 14:30:00,59.95,60.03,59.95,60.03,11150.0,48.9095,48.9748,48.9095,48.9748,11150.0
2019-07-11 14:35:00,60.03,60.05,60.0,60.04,7468.0,48.9748,48.9911,48.9503,48.9829,7468.0
2019-07-11 14:40:00,60.04,60.05,60.01,60.04,6219.0,48.9829,48.9911,48.9585,48.9829,6219.0
2019-07-11 14:45:00,60.04,60.12,60.03,60.09,24910.0,48.9829,49.0482,48.9748,49.0237,24910.0
2019-07-11 14:50:00,60.07,60.09,60.05,60.06,14583.0,49.0074,49.0237,48.9911,48.9993,14583.0
2019-07-11 14:55:00,60.06,60.11,60.05,60.11,11487.0,48.9993,49.0401,48.9911,49.0401,11487.0
2019-07-11 15:00:00,60.12,60.12,60.04,60.07,13947.0,49.0482,49.0482,48.9829,49.0074,13947.0
2019-07-11 15:05:00,60.07,60.1,60.05,60.09,9056.0,49.0074,49.0319,48.9911,49.0237,9056.0
2019-07-11 15:10:00,60.07,60.14,60.07,60.13,9113.0,49.0074,49.0645,49.0074,49.0564,9113.0
2019-07-11 15:15:00,60.12,60.19,60.12,60.19,11100.0,49.0482,49.1053,49.0482,49.1053,11100.0
2019-07-11 15:20:00,60.2,60.2,60.14,60.15,15145.0,49.1135,49.1135,49.0645,49.0727,15145.0
2019-07-11 15:25:00,60.14,60.2,60.14,60.19,44110.0,49.0645,49.1135,49.0645,49.1053,44110.0
2019-07-11 15:30:00,60.2,60.25,60.19,60.24,22967.0,49.1135,49.1543,49.1053,49.1461,22967.0
2019-07-11 15:35:00,60.24,60.29,60.22,60.27,36725.0,49.1461,49.1869,49.1298,49.1706,36725.0
2019-07-11 15:40:00,60.27,60.35,60.26,60.35,39428.0,49.1706,49.2359,49.1624,49.2359,39428.0
2019-07-11 15:45:00,60.35,60.43,60.35,60.36,24725.0,49.2359,49.3011,49.2359,49.244,24725.0
2019-07-11 15:50:00,60.35,60.38,60.28,60.32,87000.0,49.2359,49.2603,49.1787,49.2114,87000.0
2019-07-11 15:55:00,60.33,60.38,60.23,60.36,174151.0,49.2195,49.2603,49.138,49.244,174151.0
2019-07-12 09:30:00,60.26,60.29,60.09,60.26,46064.0,49.1624,49.1869,49.0237,49.1624,46064.0
2019-07-12 09:35:00,60.25,60.28,60.17,60.28,6140.0,49.1543,49.1787,49.089,49.1787,6140.0
2019-07-12 09:40:00,60.26,60.33,60.23,60.25,3923.0,49.1624,49.2195,49.138,49.1543,3923.0
2019-07-12 09:45:00,60.23,60.27,60.13,60.14,15312.0,49.138,49.1706,49.0564,49.0645,15312.0
2019-07-12 09:50:00,60.15,60.2,60.04,60.06,26217.0,49.0727,49.1135,48.9829,48.9993,26217.0
2019-07-12 09:55:00,60.01,60.13,60.0,60.09,27956.0,48.9585,49.0564,48.9503,49.0237,27956.0
2019-07-12 10:00:00,60.08,60.08,59.98,60.03,11003.0,49.0156,49.0156,48.934,48.9748,11003.0
2019-07-12 10:05:00,60.03,60.03,59.96,59.98,7343.0,48.9748,48.9748,48.9177,48.934,7343.0
2019-07-12 10:10:00,59.98,59.98,59.92,59.97,16046.0,48.934,48.934,48.885,48.9258,16046.0
2019-07-12 10:15:00,59.98,60.13,59.98,60.13,12202.0,48.934,49.0564,48.934,49.0564,12202.0
2019-07-12 10:20:00,60.13,60.17,60.1,60.13,24672.0,49.0564,49.089,49.0319,49.0564,24672.0
2019-07-12 10:25:00,60.14,60.22,60.13,60.2,8405.0,49.0645,49.1298,49.0564,49.1135,8405.0
2019-07-12 10:30:00,60.2,60.21,60.15,60.15,3986.0,49.1135,49.1216,49.0727,49.0727,3986.0
2019-07-12 10:35:00,60.13,60.15,60.08,60.09,35566.0,49.0564,49.0727,49.0156,49.0237,35566.0
2019-07-12 10:40:00,60.08,60.15,60.08,60.15,4093.0,49.0156,49.0727,49.0156,49.0727,4093.0
2019-07-12 10:45:00,60.17,60.2,60.14,60.18,4256.0,49.089,49.1135,49.0645,49.0972,4256.0
2019-07-12 10:50:00,60.19,60.2,60.15,60.15,4262.0,49.1053,49.1135,49.0727,49.0727,4262.0
2019-07-12 10:55:00,60.15,60.19,60.14,60.16,6314.0,49.0727,49.1053,49.0645,49.0808,6314.0
2019-07-12 11:00:00,60.16,60.18,60.11,60.16,7126.0,49.0808,49.0972,49.0401,49.0808,7126.0
2019-07-12 11:05:00,60.15,60.27,60.15,60.27,6966.0,49.0727,49.1706,49.0727,49.1706,6966.0
2019-07-12 11:10:00,60.27,60.4,60.27,60.4,9739.0,49.1706,49.2766,49.1706,49.2766,9739.0
2019-07-12 11:15:00,60.41,60.43,60.36,60.37,11351.0,49.2848,49.3011,49.244,49.2522,11351.0
2019-07-12 11:20:00,60.39,60.46,60.39,60.42,30820.0,49.2685,49.3256,49.2685,49.293,30820.0
2019-07-12 11:25:00,60.42,60.42,60.36,60.38,4505.0,49.293,49.293,49.244,49.2603,4505.0
2019-07-12 11:30:00,60.38,60.39,60.36,60.36,2508.0,49.2603,49.2685,49.244,49.244,2508.0
2019-07-12 11:35:00,60.36,60.36,60.32,60.35,7719.0,49.244,49.244,49.2114,49.2359,7719.0
2019-07-12 11:40:00,60.36,60.36,60.33,60.35,6590.0,49.244,49.244,49.2195,49.2359,6590.0
2019-07-12 11:45:00,60.36,60.38,60.34,60.37,5108.0,49.244,49.2603,49.2277,49.2522,5108.0
2019-07-12 11:50:00,60.37,60.45,60.37,60.44,7937.0,49.2522,49.3174,49.2522,49.3093,7937.0
2019-07-12 11:55:00,60.45,60.49,60.43,60.43,4884.0,49.3174,49.3501,49.3011,49.3011,4884.0
2019-07-12 12:00:00,60.43,60.52,60.43,60.52,5524.0,49.3011,49.3745,49.3011,49.3745,5524.0
2019-07-12 12:05:00,60.52,60.55,60.51,60.53,4400.0,49.3745,49.399,49.3664,49.3827,4400.0
2019-07-12 12:10:00,60.52,60.53,60.48,60.49,6085.0,49.3745,49.3827,49.3419,49.3501,6085.0
2019-07-12 12:15:00,60.5,60.51,60.42,60.43,6039.0,49.3582,49.3664,49.293,49.3011,6039.0
2019-07-12 12:20:00,60.43,60.48,60.42,60.46,13350.0,49.3011,49.3419,49.293,49.3256,13350.0
2019-07-12 12:25:00,60.45,60.49,60.45,60.47,6767.0,49.3174,49.3501,49.3174,49.3338,6767.0
2019-07-12 12:30:00,60.46,60.48,60.4,60.43,33175.0,49.3256,49.3419,49.2766,49.3011,33175.0
2019-07-12 12:35:00,60.42,60.44,60.39,60.4,13672.0,49.293,49.3093,49.2685,49.2766,13672.0
2019-07-12 12:40:00,60.4,60.44,60.34,60.35,9099.0,49.2766,49.3093,49.2277,49.2359,9099.0
2019-07-12 12:45:00,60.36,60.41,60.36,60.39,8418.0,49.244,49.2848,49.244,49.2685,8418.0
2019-07-12 12:50:00,60.4,60.41,60.36,60.36,5800.0,49.2766,49.2848,49.244,49.244,5800.0
2019-07-12 12:55:00,60.37,60.44,60.34,60.44,23495.0,49.2522,49.3093,49.2277,49.3093,23495.0
2019-07-12 13:00:00,60.45,60.45,60.4,60.43,3743.0,49.3174,49.3174,49.2766,49.3011,3743.0
2019-07-12 13:05:00,60.41,60.42,60.38,60.39,2840.0,49.2848,49.293,49.2603,49.2685,2840.0
2019-07-12 13:10:00,60.4,60.41,60.36,60.37,4162.0,49.2766,49.2848,49.244,49.2522,4162.0
2019-07-12 13:15:00,60.37,60.4,60.36,60.38,4012.0,49.2522,49.2766,49.244,49.2603,4012.0
2019-07-12 13:20:00,60.38,60.39,60.36,60.37,4242.0,49.2603,49.2685,49.244,49.2522,4242.0
2019-07-12 13:25:00,60.38,60.39,60.34,60.36,8572.0,49.2603,49.2685,49.2277,49.244,8572.0
2019-07-12 13:30:00,60.36,60.39,60.35,60.38,7994.0,49.244,49.2685,49.2359,49.2603,7994.0
2019-07-12 13:35:00,60.39,60.47,60.38,60.44,6768.0,49.2685,49.3338,49.2603,49.3093,6768.0
2019-07-12 13:40:00,60.44,60.45,60.41,60.44,6117.0,49.3093,49.3174,49.2848,49.3093,6117.0
2019-07-12 13:45:00,60.44,60.44,60.39,60.4,8595.0,49.3093,49.3093,49.2685,49.2766,8595.0
2019-07-12 13:50:00,60.38,60.42,60.37,60.41,13016.0,49.2603,49.293,49.2522,49.2848,13016.0
2019-07-12 13:55:00,60.42,60.45,60.41,60.44,11393.0,49.293,49.3174,49.2848,49.3093,11393.0
2019-07-12 14:00:00,60.45,60.46,60.43,60.44,3800.0,49.3174,49.3256,49.3011,49.3093,3800.0
2019-07-12 14:05:00,60.44,60.44,60.4,60.43,7456.0,49.3093,49.3093,49.2766,49.3011,7456.0
2019-07-12 14:10:00,60.44,60.44,60.4,60.41,3677.0,49.3093,49.3093,49.2766,49.2848,3677.0
2019-07-12 14:15:00,60.42,60.44,60.4,60.43,4623.0,49.293,49.3093,49.2766,49.3011,4623.0
2019-07-12 14:20:00,60.42,60.44,60.42,60.44,7714.0,49.293,49.3093,49.293,49.3093,7714.0
2019-07-12 14:25:00,60.44,60.47,60.42,60.47,16162.0,49.3093,49.3338,49.293,49.3338,16162.0
2019-07-12 14:30:00,60.46,60.5,60.45,60.48,8899.0,49.3256,49.3582,49.3174,49.3419,8899.0
2019-07-12 14:35:00,60.49,60.51,60.48,60.5,16468.0,49.3501,49.3664,49.3419,49.3582,16468.0
2019-07-12 14:40:00,60.5,60.51,60.48,60.5,22819.0,49.3582,49.3664,49.3419,49.3582,22819.0
2019-07-12 14:45:00,60.5,60.55,60.5,60.55,7916.0,49.3582,49.399,49.3582,49.399,7916.0
2019-07-12 14:50:00,60.56,60.61,60.56,60.58,6589.0,49.4072,49.448,49.4072,49.4235,6589.0
2019-07-12 14:55:00,60.57,60.58,60.54,60.55,13963.0,49.4153,49.4235,49.3909,49.399,13963.0
2019-07-12 15:00:00,60.55,60.55,60.48,60.48,18081.0,49.399,49.399,49.3419,49.3419,18081.0
2019-07-12 15:05:00,60.49,60.53,60.48,60.5,20498.0,49.3501,49.3827,49.3419,49.3582,20498.0
2019-07-12 15:10:00,60.5,60.51,60.42,60.43,18244.0,49.3582,49.3664,49.293,49.3011,18244.0
2019-07-12 15:15:00,60.43,60.44,60.4,60.42,10651.0,49.3011,49.3093,49.2766,49.293,10651.0
2019-07-12 15:20:00,60.41,60.41,60.36,60.4,25198.0,49.2848,49.2848,49.244,49.2766,25198.0
2019-07-12 15:25:00,60.39,60.41,60.36,60.39,56718.0,49.2685,49.2848,49.244,49.2685,56718.0
2019-07-12 15:30:00,60.38,60.4,60.34,60.35,27356.0,49.2603,49.2766,49.2277,49.2359,27356.0
2019-07-12 15:35:00,60.35,60.4,60.35,60.4,27560.0,49.2359,49.2766,49.2359,49.2766,27560.0
2019-07-12 15:40:00,60.39,60.47,60.39,60.46,34593.0,49.2685,49.3338,49.2685,49.3256,34593.0
2019-07-12 15:45:00,60.46,60.51,60.45,60.5,91946.0,49.3256,49.3664,49.3174,49.3582,91946.0
2019-07-12 15:50:00,60.5,60.54,60.48,60.5,69163.0,49.3582,49.3909,49.3419,49.3582,69163.0
2019-07-12 15:55:00,60.5,60.61,60.49,60.55,298410.0,49.3582,49.448,49.3501,49.399,298410.0
2019-07-15 09:30:00,60.45,60.62,60.38,60.61,61939.0,49.3174,49.4561,49.2603,49.448,61939.0
2019-07-15 09:35:00,60.62,60.71,60.58,60.69,17495.0,49.4561,49.5296,49.4235,49.5132,17495.0
2019-07-15 09:40:00,60.66,60.71,60.6,60.7,63106.0,49.4888,49.5296,49.4398,49.5214,63106.0
2019-07-15 09:45:00,60.67,60.88,60.64,60.88,50059.0,49.4969,49.6682,49.4724,49.6682,50059.0
2019-07-15 09:50:00,60.87,60.96,60.83,60.84,51871.0,49.6601,49.7335,49.6275,49.6356,51871.0
2019-07-15 09:55:00,60.84,60.85,60.7,60.76,23241.0,49.6356,49.6438,49.5214,49.5703,23241.0
2019-07-15 10:00:00,60.76,60.85,60.72,60.78,17237.0,49.5703,49.6438,49.5377,49.5867,17237.0
2019-07-15 10:05:00,60.77,60.82,60.73,60.82,12788.0,49.5785,49.6193,49.5459,49.6193,12788.0
2019-07-15 10:10:00,60.83,60.95,60.82,60.89,12371.0,49.6275,49.7254,49.6193,49.6764,12371.0
2019-07-15 10:15:00,60.89,60.94,60.86,60.91,14022.0,49.6764,49.7172,49.6519,49.6927,14022.0
2019-07-15 10:20:00,60.92,61.01,60.88,61.0,33026.0,49.7009,49.7743,49.6682,49.7661,33026.0
2019-07-15 10:25:00,61.0,61.01,60.86,60.86,15690.0,49.7661,49.7743,49.6519,49.6519,15690.0
2019-07-15 10:30:00,60.85,60.89,60.8,60.85,16488.0,49.6438,49.6764,49.603,49.6438,16488.0
2019-07-15 10:35:00,60.84,60.85,60.8,60.83,17862.0,49.6356,49.6438,49.603,49.6275,17862.0
2019-07-15 10:40:00,60.82,60.83,60.8,60.81,13401.0,49.6193,49.6275,49.603,49.6111,13401.0
2019-07-15 10:45:00,60.81,60.92,60.81,60.92,13271.0,49.6111,49.7009,49.6111,49.7009,13271.0
2019-07-15 10:50:00,60.93,60.93,60.87,60.87,21976.0,49.709,49.709,49.6601,49.6601,21976.0
2019-07-15 10:55:00,60.86,60.98,60.86,60.97,11006.0,49.6519,49.7498,49.6519,49.7417,11006.0
2019-07-15 11:00:00,60.97,61.01,60.93,60.93,20949.0,49.7417,49.7743,49.709,49.709,20949.0
2019-07-15 11:05:00,60.94,60.97,60.92,60.95,11801.0,49.7172,49.7417,49.7009,49.7254,11801.0
2019-07-15 11:10:00,60.95,60.98,60.95,60.98,13489.0,49.7254,49.7498,49.7254,49.7498,13489.0
2019-07-15 11:15:00,60.97,60.97,60.89,60.89,13776.0,49.7417,49.7417,49.6764,49.6764,13776.0
2019-07-15 11:20:00,60.88,60.88,60.8,60.8,12994.0,49.6682,49.6682,49.603,49.603,12994.0
2019-07-15 11:25:00,60.8,60.87,60.8,60.86,7422.0,49.603,49.6601,49.603,49.6519,7422.0
2019-07-15 11:30:00,60.85,60.88,60.77,60.82,15441.0,49.6438,49.6682,49.5785,49.6193,15441.0
2019-07-15 11:35:00,60.82,60.83,60.78,60.78,6797.0,49.6193,49.6275,49.5867,49.5867,6797.0
2019-07-15 11:40:00,60.75,60.75,60.7,60.7,9140.0,49.5622,49.5622,49.5214,49.5214,9140.0
2019-07-15 11:45:00,60.7,60.71,60.63,60.64,12260.0,49.5214,49.5296,49.4643,49.4724,12260.0
2019-07-15 11:50:00,60.64,60.69,60.64,60.67,9181.0,49.4724,49.5132,49.4724,49.4969,9181.0
2019-07-15 11:55:00,60.68,60.69,60.63,60.68,15402.0,49.5051,49.5132,49.4643,49.5051,15402.0
2019-07-15 12:00:00,60.69,60.72,60.66,60.7,12013.0,49.5132,49.5377,49.4888,49.5214,12013.0
2019-07-15 12:05:00,60.7,60.74,60.68,60.71,12981.0,49.5214,49.554,49.5051,49.5296,12981.0
2019-07-15 12:10:00,60.71,60.74,60.69,60.71,11589.0,49.5296,49.554,49.5132,49.5296,11589.0
2019-07-15 12:15:00,60.71,60.73,60.69,60.7,11178.0,49.5296,49.5459,49.5132,49.5214,11178.0
2019-07-15 12:20:00,60.7,60.75,60.69,60.75,16588.0,49.5214,49.5622,49.5132,49.5622,16588.0
2019-07-15 12:25:00,60.75,60.8,60.74,60.75,14220.0,49.5622,49.603,49.554,49.5622,14220.0
2019-07-15 12:30:00,60.75,60.77,60.73,60.77,10862.0,49.5622,49.5785,49.5459,49.5785,10862.0
2019-07-15 12:35:00,60.76,60.79,60.76,60.78,12253.0,49.5703,49.5948,49.5703,49.5867,12253.0
2019-07-15 12:40:00,60.77,60.78,60.75,60.76,9034.0,49.5785,49.5867,49.5622,49.5703,9034.0
2019-07-15 12:45:00,60.75,60.77,60.73,60.77,8125.0,49.5622,49.5785,49.5459,49.5785,8125.0
2019-07-15 12:50:00,60.76,60.82,60.76,60.82,14098.0,49.5703,49.6193,49.5703,49.6193,14098.0
2019-07-15 12:55:00,60.82,60.9,60.81,60.9,8620.0,49.6193,49.6846,49.6111,49.6846,8620.0
2019-07-15 13:00:00,60.9,60.9,60.84,60.85,13270.0,49.6846,49.6846,49.6356,49.6438,13270.0
2019-07-15 13:05:00,60.85,60.87,60.83,60.84,6879.0,49.6438,49.6601,49.6275,49.6356,6879.0
2019-07-15 13:10:00,60.83,60.84,60.81,60.83,10823.0,49.6275,49.6356,49.6111,49.6275,10823.0
2019-07-15 13:15:00,60.84,60.87,60.81,60.86,14176.0,49.6356,49.6601,49.6111,49.6519,14176.0
2019-07-15 13:20:00,60.85,60.9,60.84,60.9,12440.0,49.6438,49.6846,49.6356,49.6846,12440.0
2019-07-15 13:25:00,60.91,60.99,60.9,60.99,13641.0,49.6927,49.758,49.6846,49.758,13641.0
2019-07-15 13:30:00,60.99,61.01,60.93,60.95,38599.0,49.758,49.7743,49.709,49.7254,38599.0
2019-07-15 13:35:00,60.93,60.94,60.88,60.91,6550.0,49.709,49.7172,49.6682,49.6927,6550.0
2019-07-15 13:40:00,60.91,60.93,60.89,60.93,8919.0,49.6927,49.709,49.6764,49.709,8919.0
2019-07-15 13:45:00,60.93,60.98,60.92,60.97,22792.0,49.709,49.7498,49.7009,49.7417,22792.0
2019-07-15 13:50:00,60.96,60.98,60.95,60.97,12583.0,49.7335,49.7498,49.7254,49.7417,12583.0
2019-07-15 13:55:00,60.98,60.98,60.94,60.95,9922.0,49.7498,49.7498,49.7172,49.7254,9922.0
2019-07-15 14:00:00,60.95,60.96,60.9,60.95,11452.0,49.7254,49.7335,49.6846,49.7254,11452.0
2019-07-15 14:05:00,60.95,61.0,60.95,60.98,9935.0,49.7254,49.7661,49.7254,49.7498,9935.0
2019-07-15 14:10:00,60.98,61.0,60.97,60.98,10210.0,49.7498,49.7661,49.7417,49.7498,10210.0
2019-07-15 14:15:00,60.98,61.01,60.98,61.0,10781.0,49.7498,49.7743,49.7498,49.7661,10781.0
2019-07-15 14:20:00,61.0,61.08,61.0,61.03,13751.0,49.7661,49.8314,49.7661,49.7906,13751.0
2019-07-15 14:25:00,61.02,61.03,60.99,61.02,8336.0,49.7825,49.7906,49.758,49.7825,8336.0
2019-07-15 14:30:00,61.01,61.03,61.0,61.03,6586.0,49.7743,49.7906,49.7661,49.7906,6586.0
2019-07-15 14:35:00,61.02,61.04,61.0,61.03,8514.0,49.7825,49.7988,49.7661,49.7906,8514.0
2019-07-15 14:40:00,61.02,61.02,60.99,61.0,13598.0,49.7825,49.7825,49.758,49.7661,13598.0
2019-07-15 14:45:00,61.01,61.01,60.96,60.98,8575.0,49.7743,49.7743,49.7335,49.7498,8575.0
2019-07-15 14:50:00,60.97,61.0,60.96,61.0,9296.0,49.7417,49.7661,49.7335,49.7661,9296.0
2019-07-15 14:55:00,61.0,61.03,60.99,61.01,12563.0,49.7661,49.7906,49.758,49.7743,12563.0
2019-07-15 15:00:00,61.01,61.05,61.0,61.01,14609.0,49.7743,49.8069,49.7661,49.7743,14609.0
2019-07-15 15:05:00,61.02,61.04,61.01,61.03,9450.0,49.7825,49.7988,49.7743,49.7906,9450.0
2019-07-15 15:10:00,61.02,61.03,60.99,61.01,16206.0,49.7825,49.7906,49.758,49.7743,16206.0
2019-07-15 15:15:00,61.02,61.02,60.98,60.99,20268.0,49.7825,49.7825,49.7498,49.758,20268.0
2019-07-15 15:20:00,60.98,61.02,60.98,61.0,18340.0,49.7498,49.7825,49.7498,49.7661,18340.0
2019-07-15 15:25:00,61.01,61.02,60.94,60.95,16296.0,49.7743,49.7825,49.7172,49.7254,16296.0
2019-07-15 15:30:00,60.95,61.02,60.94,61.02,27989.0,49.7254,49.7825,49.7172,49.7825,27989.0
2019-07-15 15:35:00,61.01,61.02,60.97,60.98,26760.0,49.7743,49.7825,49.7417,49.7498,26760.0
2019-07-15 15:40:00,60.98,61.04,60.98,61.01,25244.0,49.7498,49.7988,49.7498,49.7743,25244.0
2019-07-15 15:45:00,61.01,61.02,60.94,60.96,51533.0,49.7743,49.7825,49.7172,49.7335,51533.0
2019-07-15 15:50:00,60.96,60.96,60.88,60.94,71912.0,49.7335,49.7335,49.6682,49.7172,71912.0
2019-07-15 15:55:00,60.94,61.06,60.9,61.05,255453.0,49.7172,49.8151,49.6846,49.8069,255453.0
2019-07-16 09:30:00,61.02,61.35,60.9,61.22,28966.0,49.7825,50.0517,49.6846,49.9456,28966.0
2019-07-16 09:35:00,61.26,61.35,61.17,61.18,18310.0,49.9783,50.0517,49.9048,49.913,18310.0
2019-07-16 09:40:00,61.19,61.19,61.05,61.05,17234.0,49.9212,49.9212,49.8069,49.8069,17234.0
2019-07-16 09:45:00,61.0,61.04,60.92,60.96,9385.0,49.7661,49.7988,49.7009,49.7335,9385.0
2019-07-16 09:50:00,60.95,60.96,60.85,60.86,10756.0,49.7254,49.7335,49.6438,49.6519,10756.0
2019-07-16 09:55:00,60.86,60.87,60.77,60.78,9064.0,49.6519,49.6601,49.5785,49.5867,9064.0
2019-07-16 10:00:00,60.77,60.81,60.69,60.69,14972.0,49.5785,49.6111,49.5132,49.5132,14972.0
2019-07-16 10:05:00,60.69,60.69,60.56,60.57,18749.0,49.5132,49.5132,49.4072,49.4153,18749.0
2019-07-16 10:10:00,60.57,60.62,60.51,60.57,28244.0,49.4153,49.4561,49.3664,49.4153,28244.0
2019-07-16 10:15:00,60.56,60.65,60.54,60.65,9000.0,49.4072,49.4806,49.3909,49.4806,9000.0
2019-07-16 10:20:00,60.65,60.65,60.57,60.57,8201.0,49.4806,49.4806,49.4153,49.4153,8201.0
2019-07-16 10:25:00,60.56,60.64,60.56,60.59,5635.0,49.4072,49.4724,49.4072,49.4317,5635.0
2019-07-16 10:30:00,60.6,60.61,60.46,60.47,10478.0,49.4398,49.448,49.3256,49.3338,10478.0
2019-07-16 10:35:00,60.48,60.52,60.47,60.5,13808.0,49.3419,49.3745,49.3338,49.3582,13808.0
2019-07-16 10:40:00,60.5,60.61,60.49,60.61,16399.0,49.3582,49.448,49.3501,49.448,16399.0
2019-07-16 10:45:00,60.61,60.69,60.6,60.64,15122.0,49.448,49.5132,49.4398,49.4724,15122.0
2019-07-16 10:50:00,60.65,60.66,60.55,60.55,10288.0,49.4806,49.4888,49.399,49.399,10288.0
2019-07-16 10:55:00,60.55,60.61,60.55,60.59,12127.0,49.399,49.448,49.399,49.4317,12127.0
2019-07-16 11:00:00,60.59,60.63,60.56,60.57,29956.0,49.4317,49.4643,49.4072,49.4153,29956.0
2019-07-16 11:05:00,60.58,60.63,60.55,60.6,8526.0,49.4235,49.4643,49.399,49.4398,8526.0
2019-07-16 11:10:00,60.58,60.58,60.5,60.52,12738.0,49.4235,49.4235,49.3582,49.3745,12738.0
2019-07-16 11:15:00,60.51,60.52,60.41,60.43,11256.0,49.3664,49.3745,49.2848,49.3011,11256.0
2019-07-16 11:20:00,60.43,60.46,60.41,60.46,9099.0,49.3011,49.3256,49.2848,49.3256,9099.0
2019-07-16 11:25:00,60.46,60.46,60.39,60.4,5985.0,49.3256,49.3256,49.2685,49.2766,5985.0
2019-07-16 11:30:00,60.4,60.41,60.37,60.37,6136.0,49.2766,49.2848,49.2522,49.2522,6136.0
2019-07-16 11:35:00,60.38,60.46,60.37,60.41,11343.0,49.2603,49.3256,49.2522,49.2848,11343.0
2019-07-16 11:40:00,60.41,60.5,60.38,60.45,54765.0,49.2848,49.3582,49.2603,49.3174,54765.0
2019-07-16 11:45:00,60.44,60.44,60.34,60.36,13180.0,49.3093,49.3093,49.2277,49.244,13180.0
2019-07-16 11:50:00,60.37,60.37,60.31,60.34,4680.0,49.2522,49.2522,49.2032,49.2277,4680.0
2019-07-16 11:55:00,60.33,60.35,60.28,60.32,5242.0,49.2195,49.2359,49.1787,49.2114,5242.0
2019-07-16 12:00:00,60.31,60.33,60.29,60.3,7524.0,49.2032,49.2195,49.1869,49.1951,7524.0
2019-07-16 12:05:00,60.3,60.48,60.3,60.47,13274.0,49.1951,49.3419,49.1951,49.3338,13274.0
2019-07-16 12:10:00,60.48,60.6,60.48,60.6,10245.0,49.3419,49.4398,49.3419,49.4398,10245.0
2019-07-16 12:15:00,60.6,60.61,60.57,60.59,6551.0,49.4398,49.448,49.4153,49.4317,6551.0
2019-07-16 12:20:00,60.59,60.6,60.54,60.56,7935.0,49.4317,49.4398,49.3909,49.4072,7935.0
2019-07-16 12:25:00,60.57,60.65,60.56,60.58,9074.0,49.4153,49.4806,49.4072,49.4235,9074.0
2019-07-16 12:30:00,60.58,60.61,60.56,60.59,16318.0,49.4235,49.448,49.4072,49.4317,16318.0
2019-07-16 12:35:00,60.58,60.58,60.53,60.54,21908.0,49.4235,49.4235,49.3827,49.3909,21908.0
2019-07-16 12:40:00,60.54,60.58,60.53,60.57,18612.0,49.3909,49.4235,49.3827,49.4153,18612.0
2019-07-16 12:45:00,60.57,60.65,60.56,60.64,17837.0,49.4153,49.4806,49.4072,49.4724,17837.0
2019-07-16 12:50:00,60.64,60.64,60.5,60.5,9067.0,49.4724,49.4724,49.3582,49.3582,9067.0
2019-07-16 12:55:00,60.5,60.56,60.49,60.55,30325.0,49.3582,49.4072,49.3501,49.399,30325.0
2019-07-16 13:00:00,60.55,60.7,60.55,60.68,15274.0,49.399,49.5214,49.399,49.5051,15274.0
2019-07-16 13:05:00,60.67,60.69,60.61,60.62,6687.0,49.4969,49.5132,49.448,49.4561,6687.0
2019-07-16 13:10:00,60.62,60.71,60.6,60.71,17478.0,49.4561,49.5296,49.4398,49.5296,17478.0
2019-07-16 13:15:00,60.7,60.71,60.64,60.7,22620.0,49.5214,49.5296,49.4724,49.5214,22620.0
2019-07-16 13:20:00,60.7,60.7,60.64,60.66,6235.0,49.5214,49.5214,49.4724,49.4888,6235.0
2019-07-16 13:25:00,60.65,60.69,60.63,60.66,6417.0,49.4806,49.5132,49.4643,49.4888,6417.0
2019-07-16 13:30:00,60.65,60.66,60.59,60.59,5700.0,49.4806,49.4888,49.4317,49.4317,5700.0
2019-07-16 13:35:00,60.6,60.62,60.57,60.62,12610.0,49.4398,49.4561,49.4153,49.4561,12610.0
2019-07-16 13:40:00,60.61,60.62,60.58,60.58,7922.0,49.448,49.4561,49.4235,49.4235,7922.0
2019-07-16 13:45:00,60.58,60.59,60.54,60.54,27147.0,49.4235,49.4317,49.3909,49.3909,27147.0
2019-07-16 13:50:00,60.54,60.55,60.46,60.46,6179.0,49.3909,49.399,49.3256,49.3256,6179.0
2019-07-16 13:55:00,60.46,60.53,60.46,60.53,17059.0,49.3256,49.3827,49.3256,49.3827,17059.0
2019-07-16 14:00:00,60.53,60.63,60.51,60.63,44421.0,49.3827,49.4643,49.3664,49.4643,44421.0
2019-07-16 14:05:00,60.63,60.64,60.58,60.6,10766.0,49.4643,49.4724,49.4235,49.4398,10766.0
2019-07-16 14:10:00,60.6,60.61,60.55,60.56,5264.0,49.4398,49.448,49.399,49.4072,5264.0
2019-07-16 14:15:00,60.56,60.59,60.51,60.52,15803.0,49.4072,49.4317,49.3664,49.3745,15803.0
2019-07-16 14:20:00,60.52,60.59,60.49,60.59,14466.0,49.3745,49.4317,49.3501,49.4317,14466.0
2019-07-16 14:25:00,60.59,60.6,60.53,60.55,28832.0,49.4317,49.4398,49.3827,49.399,28832.0
2019-07-16 14:30:00,60.55,60.59,60.51,60.51,17406.0,49.399,49.4317,49.3664,49.3664,17406.0
2019-07-16 14:35:00,60.52,60.61,60.51,60.58,71151.0,49.3745,49.448,49.3664,49.4235,71151.0
2019-07-16 14:40:00,60.58,60.58,60.52,60.57,37727.0,49.4235,49.4235,49.3745,49.4153,37727.0
2019-07-16 14:45:00,60.58,60.63,60.54,60.59,30918.0,49.4235,49.4643,49.3909,49.4317,30918.0
2019-07-16 14:50:00,60.58,60.59,60.51,60.56,15044.0,49.4235,49.4317,49.3664,49.4072,15044.0
2019-07-16 14:55:00,60.55,60.61,60.53,60.57,26347.0,49.399,49.448,49.3827,49.4153,26347.0
2019-07-16 15:00:00,60.57,60.6,60.51,60.54,42976.0,49.4153,49.4398,49.3664,49.3909,42976.0
2019-07-16 15:05:00,60.55,60.6,60.45,60.47,34367.0,49.399,49.4398,49.3174,49.3338,34367.0
2019-07-16 15:10:00,60.46,60.46,60.41,60.42,20261.0,49.3256,49.3256,49.2848,49.293,20261.0
2019-07-16 15:15:00,60.42,60.47,60.4,60.46,27113.0,49.293,49.3338,49.2766,49.3256,27113.0
2019-07-16 15:20:00,60.45,60.45,60.35,60.37,31129.0,49.3174,49.3174,49.2359,49.2522,31129.0
2019-07-16 15:25:00,60.38,60.41,60.34,60.35,21598.0,49.2603,49.2848,49.2277,49.2359,21598.0
2019-07-16 15:30:00,60.35,60.37,60.31,60.32,15693.0,49.2359,49.2522,49.2032,49.2114,15693.0
2019-07-16 15:35:00,60.32,60.42,60.29,60.42,20207.0,49.2114,49.293,49.1869,49.293,20207.0
2019-07-16 15:40:00,60.42,60.47,60.4,60.42,33514.0,49.293,49.3338,49.2766,49.293,33514.0
2019-07-16 15:45:00,60.42,60.48,60.39,60.44,51245.0,49.293,49.3419,49.2685,49.3093,51245.0
2019-07-16 15:50:00,60.44,60.47,60.38,60.38,103457.0,49.3093,49.3338,49.2603,49.2603,103457.0
2019-07-16 15:55:00,60.39,60.57,60.38,60.5,272535.0,49.2685,49.4153,49.2603,49.3582,272535.0
2019-07-17 09:30:00,60.71,60.95,60.67,60.83,18404.0,49.5296,49.7254,49.4969,49.6275,18404.0
2019-07-17 09:35:00,60.85,60.87,60.72,60.79,5592.0,49.6438,49.6601,49.5377,49.5948,5592.0
2019-07-17 09:40:00,60.78,60.96,60.76,60.82,15345.0,49.5867,49.7335,49.5703,49.6193,15345.0
2019-07-17 09:45:00,60.78,60.84,60.74,60.77,6295.0,49.5867,49.6356,49.554,49.5785,6295.0
2019-07-17 09:50:00,60.78,60.85,60.76,60.83,12883.0,49.5867,49.6438,49.5703,49.6275,12883.0
2019-07-17 09:55:00,60.8,60.85,60.78,60.79,9382.0,49.603,49.6438,49.5867,49.5948,9382.0
2019-07-17 10:00:00,60.79,60.84,60.75,60.75,7685.0,49.5948,49.6356,49.5622,49.5622,7685.0
2019-07-17 10:05:00,60.76,60.86,60.76,60.85,6101.0,49.5703,49.6519,49.5703,49.6438,6101.0
2019-07-17 10:10:00,60.82,60.96,60.81,60.94,16839.0,49.6193,49.7335,49.6111,49.7172,16839.0
2019-07-17 10:15:00,60.94,61.0,60.9,60.96,30038.0,49.7172,49.7661,49.6846,49.7335,30038.0
2019-07-17 10:20:00,60.97,61.0,60.94,60.98,10664.0,49.7417,49.7661,49.7172,49.7498,10664.0
2019-07-17 10:25:00,60.97,60.99,60.9,60.91,16995.0,49.7417,49.758,49.6846,49.6927,16995.0
2019-07-17 10:30:00,60.91,60.98,60.91,60.92,11345.0,49.6927,49.7498,49.6927,49.7009,11345.0
2019-07-17 10:35:00,60.93,60.96,60.91,60.92,6254.0,49.709,49.7335,49.6927,49.7009,6254.0
2019-07-17 10:40:00,60.93,61.13,60.93,61.13,30056.0,49.709,49.8722,49.709,49.8722,30056.0
2019-07-17 10:45:00,61.12,61.16,61.06,61.06,17815.0,49.864,49.8967,49.8151,49.8151,17815.0
2019-07-17 10:50:00,61.03,61.09,60.99,61.02,75095.0,49.7906,49.8396,49.758,49.7825,75095.0
2019-07-17 10:55:00,61.02,61.09,60.98,61.09,43061.0,49.7825,49.8396,49.7498,49.8396,43061.0
2019-07-17 11:00:00,61.09,61.14,61.08,61.09,16784.0,49.8396,49.8804,49.8314,49.8396,16784.0
2019-07-17 11:05:00,61.08,61.11,61.05,61.06,21016.0,49.8314,49.8559,49.8069,49.8151,21016.0
2019-07-17 11:10:00,61.06,61.11,61.04,61.06,10888.0,49.8151,49.8559,49.7988,49.8151,10888.0
2019-07-17 11:15:00,61.07,61.08,61.03,61.04,18008.0,49.8233,49.8314,49.7906,49.7988,18008.0
2019-07-17 11:20:00,61.04,61.07,60.99,61.04,46559.0,49.7988,49.8233,49.758,49.7988,46559.0
2019-07-17 11:25:00,61.04,61.07,60.95,60.95,35518.0,49.7988,49.8233,49.7254,49.7254,35518.0
2019-07-17 11:30:00,60.95,60.97,60.91,60.91,12538.0,49.7254,49.7417,49.6927,49.6927,12538.0
2019-07-17 11:35:00,60.9,60.94,60.9,60.91,5513.0,49.6846,49.7172,49.6846,49.6927,5513.0
2019-07-17 11:40:00,60.9,60.9,60.82,60.83,18369.0,49.6846,49.6846,49.6193,49.6275,18369.0
2019-07-17 11:45:00,60.84,60.85,60.73,60.73,13440.0,49.6356,49.6438,49.5459,49.5459,13440.0
2019-07-17 11:50:00,60.73,60.79,60.71,60.77,16842.0,49.5459,49.5948,49.5296,49.5785,16842.0
2019-07-17 11:55:00,60.76,60.87,60.75,60.87,21798.0,49.5703,49.6601,49.5622,49.6601,21798.0
2019-07-17 12:00:00,60.88,61.03,60.87,60.97,19241.0,49.6682,49.7906,49.6601,49.7417,19241.0
2019-07-17 12:05:00,60.97,60.98,60.94,60.98,14684.0,49.7417,49.7498,49.7172,49.7498,14684.0
2019-07-17 12:10:00,60.98,60.99,60.95,60.97,15849.0,49.7498,49.758,49.7254,49.7417,15849.0
2019-07-17 12:15:00,60.98,61.02,60.96,61.0,15314.0,49.7498,49.7825,49.7335,49.7661,15314.0
2019-07-17 12:20:00,60.99,61.04,60.97,61.04,13425.0,49.758,49.7988,49.7417,49.7988,13425.0
2019-07-17 12:25:00,61.03,61.04,61.01,61.01,4038.0,49.7906,49.7988,49.7743,49.7743,4038.0
2019-07-17 12:30:00,61.02,61.03,60.98,61.01,6950.0,49.7825,49.7906,49.7498,49.7743,6950.0
2019-07-17 12:35:00,61.01,61.01,60.99,61.0,6975.0,49.7743,49.7743,49.758,49.7661,6975.0
2019-07-17 12:40:00,61.0,61.03,60.99,61.03,9927.0,49.7661,49.7906,49.758,49.7906,9927.0
2019-07-17 12:45:00,61.03,61.04,60.97,60.97,14671.0,49.7906,49.7988,49.7417,49.7417,14671.0
2019-07-17 12:50:00,60.98,60.99,60.97,60.98,14947.0,49.7498,49.758,49.7417,49.7498,14947.0
2019-07-17 12:55:00,60.98,61.0,60.95,60.98,36061.0,49.7498,49.7661,49.7254,49.7498,36061.0
2019-07-17 13:00:00,60.98,61.01,60.97,60.99,15634.0,49.7498,49.7743,49.7417,49.758,15634.0
2019-07-17 13:05:00,61.0,61.03,60.96,61.02,23692.0,49.7661,49.7906,49.7335,49.7825,23692.0
2019-07-17 13:10:00,61.02,61.02,60.98,60.99,10919.0,49.7825,49.7825,49.7498,49.758,10919.0
2019-07-17 13:15:00,60.98,61.0,60.96,60.98,10306.0,49.7498,49.7661,49.7335,49.7498,10306.0
2019-07-17 13:20:00,60.98,61.03,60.97,61.0,10570.0,49.7498,49.7906,49.7417,49.7661,10570.0
2019-07-17 13:25:00,61.0,61.05,61.0,61.04,7804.0,49.7661,49.8069,49.7661,49.7988,7804.0
2019-07-17 13:30:00,61.04,61.07,61.03,61.05,4409.0,49.7988,49.8233,49.7906,49.8069,4409.0
2019-07-17 13:35:00,61.06,61.15,61.05,61.14,13277.0,49.8151,49.8885,49.8069,49.8804,13277.0
2019-07-17 13:40:00,61.15,61.2,61.14,61.16,13010.0,49.8885,49.9293,49.8804,49.8967,13010.0
2019-07-17 13:45:00,61.15,61.16,61.12,61.12,6824.0,49.8885,49.8967,49.864,49.864,6824.0
2019-07-17 13:50:00,61.12,61.18,61.12,61.13,17213.0,49.864,49.913,49.864,49.8722,17213.0
2019-07-17 13:55:00,61.11,61.14,61.1,61.14,12683.0,49.8559,49.8804,49.8477,49.8804,12683.0
2019-07-17 14:00:00,61.14,61.15,61.05,61.05,14335.0,49.8804,49.8885,49.8069,49.8069,14335.0
2019-07-17 14:05:00,61.05,61.06,60.99,61.02,15624.0,49.8069,49.8151,49.758,49.7825,15624.0
2019-07-17 14:10:00,61.02,61.03,60.99,61.0,17525.0,49.7825,49.7906,49.758,49.7661,17525.0
2019-07-17 14:15:00,61.0,61.01,60.93,60.95,44888.0,49.7661,49.7743,49.709,49.7254,44888.0
2019-07-17 14:20:00,60.95,60.97,60.9,60.95,16019.0,49.7254,49.7417,49.6846,49.7254,16019.0
2019-07-17 14:25:00,60.96,60.96,60.93,60.95,6666.0,49.7335,49.7335,49.709,49.7254,6666.0
2019-07-17 14:30:00,60.95,60.97,60.93,60.95,11986.0,49.7254,49.7417,49.709,49.7254,11986.0
2019-07-17 14:35:00,60.95,60.97,60.94,60.95,8496.0,49.7254,49.7417,49.7172,49.7254,8496.0
2019-07-17 14:40:00,60.94,60.97,60.9,60.9,7024.0,49.7172,49.7417,49.6846,49.6846,7024.0
2019-07-17 14:45:00,60.91,60.97,60.9,60.97,8297.0,49.6927,49.7417,49.6846,49.7417,8297.0
2019-07-17 14:50:00,60.97,60.98,60.91,60.92,9409.0,49.7417,49.7498,49.6927,49.7009,9409.0
2019-07-17 14:55:00,60.92,60.94,60.9,60.9,4674.0,49.7009,49.7172,49.6846,49.6846,4674.0
2019-07-17 15:00:00,60.9,60.9,60.8,60.81,10650.0,49.6846,49.6846,49.603,49.6111,10650.0
2019-07-17 15:05:00,60.81,60.85,60.8,60.84,8993.0,49.6111,49.6438,49.603,49.6356,8993.0
2019-07-17 15:10:00,60.84,60.88,60.84,60.88,11065.0,49.6356,49.6682,49.6356,49.6682,11065.0
2019-07-17 15:15:00,60.88,60.9,60.87,60.88,20374.0,49.6682,49.6846,49.6601,49.6682,20374.0
2019-07-17 15:20:00,60.88,60.89,60.84,60.89,47610.0,49.6682,49.6764,49.6356,49.6764,47610.0
2019-07-17 15:25:00,60.9,60.9,60.86,60.88,16351.0,49.6846,49.6846,49.6519,49.6682,16351.0
2019-07-17 15:30:00,60.87,60.98,60.87,60.98,18441.0,49.6601,49.7498,49.6601,49.7498,18441.0
2019-07-17 15:35:00,60.98,61.02,60.94,60.95,17910.0,49.7498,49.7825,49.7172,49.7254,17910.0
2019-07-17 15:40:00,60.94,60.94,60.85,60.86,27617.0,49.7172,49.7172,49.6438,49.6519,27617.0
2019-07-17 15:45:00,60.86,60.89,60.77,60.88,80862.0,49.6519,49.6764,49.5785,49.6682,80862.0
2019-07-17 15:50:00,60.88,60.9,60.83,60.85,105464.0,49.6682,49.6846,49.6275,49.6438,105464.0
2019-07-17 15:55:00,60.85,60.93,60.85,60.88,173193.0,49.6438,49.709,49.6438,49.6682,173193.0
2019-07-18 09:30:00,60.66,60.66,60.46,60.52,26950.0,49.4888,49.4888,49.3256,49.3745,26950.0
2019-07-18 09:35:00,60.52,60.55,60.26,60.34,48371.0,49.3745,49.399,49.1624,49.2277,48371.0
2019-07-18 09:40:00,60.34,60.42,60.27,60.36,76817.0,49.2277,49.293,49.1706,49.244,76817.0
2019-07-18 09:45:00,60.38,60.42,60.36,60.4,8296.0,49.2603,49.293,49.244,49.2766,8296.0
2019-07-18 09:50:00,60.37,60.42,60.36,60.39,25577.0,49.2522,49.293,49.244,49.2685,25577.0
2019-07-18 09:55:00,60.4,60.42,60.37,60.39,10198.0,49.2766,49.293,49.2522,49.2685,10198.0
2019-07-18 10:00:00,60.39,60.41,60.32,60.33,24088.0,49.2685,49.2848,49.2114,49.2195,24088.0
2019-07-18 10:05:00,60.32,60.37,60.27,60.34,24264.0,49.2114,49.2522,49.1706,49.2277,24264.0
2019-07-18 10:10:00,60.35,60.42,60.34,60.41,20936.0,49.2359,49.293,49.2277,49.2848,20936.0
2019-07-18 10:15:00,60.4,60.45,60.39,60.44,21985.0,49.2766,49.3174,49.2685,49.3093,21985.0
2019-07-18 10:20:00,60.44,60.47,60.4,60.41,26042.0,49.3093,49.3338,49.2766,49.2848,26042.0
2019-07-18 10:25:00,60.41,60.44,60.4,60.43,12944.0,49.2848,49.3093,49.2766,49.3011,12944.0
2019-07-18 10:30:00,60.43,60.52,60.42,60.47,36545.0,49.3011,49.3745,49.293,49.3338,36545.0
2019-07-18 10:35:00,60.48,60.5,60.41,60.47,88473.0,49.3419,49.3582,49.2848,49.3338,88473.0
2019-07-18 10:40:00,60.48,60.51,60.44,60.51,12495.0,49.3419,49.3664,49.3093,49.3664,12495.0
2019-07-18 10:45:00,60.51,60.55,60.49,60.53,7998.0,49.3664,49.399,49.3501,49.3827,7998.0
2019-07-18 10:50:00,60.53,60.55,60.5,60.54,7414.0,49.3827,49.399,49.3582,49.3909,7414.0
2019-07-18 10:55:00,60.54,60.6,60.53,60.6,7158.0,49.3909,49.4398,49.3827,49.4398,7158.0
2019-07-18 11:00:00,60.61,60.65,60.59,60.61,7373.0,49.448,49.4806,49.4317,49.448,7373.0
2019-07-18 11:05:00,60.6,60.6,60.5,60.52,13258.0,49.4398,49.4398,49.3582,49.3745,13258.0
2019-07-18 11:10:00,60.53,60.53,60.49,60.51,9037.0,49.3827,49.3827,49.3501,49.3664,9037.0
2019-07-18 11:15:00,60.51,60.56,60.5,60.56,6511.0,49.3664,49.4072,49.3582,49.4072,6511.0
2019-07-18 11:20:00,60.56,60.65,60.56,60.63,10330.0,49.4072,49.4806,49.4072,49.4643,10330.0
2019-07-18 11:25:00,60.62,60.62,60.54,60.55,4508.0,49.4561,49.4561,49.3909,49.399,4508.0
2019-07-18 11:30:00,60.53,60.53,60.47,60.49,17595.0,49.3827,49.3827,49.3338,49.3501,17595.0
2019-07-18 11:35:00,60.5,60.55,60.5,60.52,6310.0,49.3582,49.399,49.3582,49.3745,6310.0
2019-07-18 11:40:00,60.52,60.54,60.49,60.52,6036.0,49.3745,49.3909,49.3501,49.3745,6036.0
2019-07-18 11:45:00,60.52,60.54,60.49,60.5,11134.0,49.3745,49.3909,49.3501,49.3582,11134.0
2019-07-18 11:50:00,60.5,60.56,60.49,60.54,8742.0,49.3582,49.4072,49.3501,49.3909,8742.0
2019-07-18 11:55:00,60.55,60.55,60.52,60.53,5600.0,49.399,49.399,49.3745,49.3827,5600.0
2019-07-18 12:00:00,60.54,60.58,60.53,60.58,4500.0,49.3909,49.4235,49.3827,49.4235,4500.0
2019-07-18 12:05:00,60.57,60.59,60.55,60.59,3511.0,49.4153,49.4317,49.399,49.4317,3511.0
2019-07-18 12:10:00,60.59,60.63,60.59,60.62,4547.0,49.4317,49.4643,49.4317,49.4561,4547.0
2019-07-18 12:15:00,60.63,60.67,60.61,60.66,3276.0,49.4643,49.4969,49.448,49.4888,3276.0
2019-07-18 12:20:00,60.66,60.66,60.64,60.66,5051.0,49.4888,49.4888,49.4724,49.4888,5051.0
2019-07-18 12:25:00,60.65,60.65,60.62,60.63,2765.0,49.4806,49.4806,49.4561,49.4643,2765.0
2019-07-18 12:30:00,60.64,60.66,60.61,60.64,5851.0,49.4724,49.4888,49.448,49.4724,5851.0
2019-07-18 12:35:00,60.64,60.67,60.63,60.64,4482.0,49.4724,49.4969,49.4643,49.4724,4482.0
2019-07-18 12:40:00,60.63,60.64,60.61,60.63,14410.0,49.4643,49.4724,49.448,49.4643,14410.0
2019-07-18 12:45:00,60.63,60.68,60.63,60.68,13563.0,49.4643,49.5051,49.4643,49.5051,13563.0
2019-07-18 12:50:00,60.67,60.75,60.67,60.74,26490.0,49.4969,49.5622,49.4969,49.554,26490.0
2019-07-18 12:55:00,60.73,60.81,60.73,60.8,7963.0,49.5459,49.6111,49.5459,49.603,7963.0
2019-07-18 13:00:00,60.81,60.94,60.8,60.94,7737.0,49.6111,49.7172,49.603,49.7172,7737.0
2019-07-18 13:05:00,60.95,61.05,60.95,61.01,16276.0,49.7254,49.8069,49.7254,49.7743,16276.0
2019-07-18 13:10:00,61.02,61.05,60.99,61.02,9091.0,49.7825,49.8069,49.758,49.7825,9091.0
2019-07-18 13:15:00,61.01,61.01,60.98,60.99,25449.0,49.7743,49.7743,49.7498,49.758,25449.0
2019-07-18 13:20:00,60.98,60.99,60.91,60.92,7660.0,49.7498,49.758,49.6927,49.7009,7660.0
2019-07-18 13:25:00,60.92,60.93,60.89,60.91,7100.0,49.7009,49.709,49.6764,49.6927,7100.0
2019-07-18 13:30:00,60.9,60.93,60.85,60.86,5557.0,49.6846,49.709,49.6438,49.6519,5557.0
2019-07-18 13:35:00,60.86,60.86,60.81,60.84,8214.0,49.6519,49.6519,49.6111,49.6356,8214.0
2019-07-18 13:40:00,60.83,60.87,60.82,60.86,9674.0,49.6275,49.6601,49.6193,49.6519,9674.0
2019-07-18 13:45:00,60.86,60.87,60.82,60.83,3191.0,49.6519,49.6601,49.6193,49.6275,3191.0
2019-07-18 13:50:00,60.83,60.84,60.81,60.82,12461.0,49.6275,49.6356,49.6111,49.6193,12461.0
2019-07-18 13:55:00,60.83,60.85,60.78,60.79,7747.0,49.6275,49.6438,49.5867,49.5948,7747.0
2019-07-18 14:00:00,60.79,60.83,60.78,60.83,7547.0,49.5948,49.6275,49.5867,49.6275,7547.0
2019-07-18 14:05:00,60.83,60.9,60.82,60.88,5544.0,49.6275,49.6846,49.6193,49.6682,5544.0
2019-07-18 14:10:00,60.88,60.89,60.84,60.85,12887.0,49.6682,49.6764,49.6356,49.6438,12887.0
2019-07-18 14:15:00,60.85,60.95,60.84,60.95,16098.0,49.6438,49.7254,49.6356,49.7254,16098.0
2019-07-18 14:20:00,60.95,61.01,60.94,61.0,31209.0,49.7254,49.7743,49.7172,49.7661,31209.0
2019-07-18 14:25:00,61.0,61.04,60.98,61.0,24950.0,49.7661,49.7988,49.7498,49.7661,24950.0
2019-07-18 14:30:00,60.99,61.0,60.98,61.0,8835.0,49.758,49.7661,49.7498,49.7661,8835.0
2019-07-18 14:35:00,61.0,61.02,60.96,60.99,11319.0,49.7661,49.7825,49.7335,49.758,11319.0
2019-07-18 14:40:00,61.0,61.05,61.0,61.02,10029.0,49.7661,49.8069,49.7661,49.7825,10029.0
2019-07-18 14:45:00,61.01,61.03,60.99,61.0,9867.0,49.7743,49.7906,49.758,49.7661,9867.0
2019-07-18 14:50:00,61.01,61.01,60.98,61.0,10431.0,49.7743,49.7743,49.7498,49.7661,10431.0
2019-07-18 14:55:00,61.0,61.09,60.99,61.08,5636.0,49.7661,49.8396,49.758,49.8314,5636.0
2019-07-18 15:00:00,61.07,61.15,61.07,61.12,10813.0,49.8233,49.8885,49.8233,49.864,10813.0
2019-07-18 15:05:00,61.11,61.11,61.06,61.08,10283.0,49.8559,49.8559,49.8151,49.8314,10283.0
2019-07-18 15:10:00,61.07,61.09,61.05,61.09,7315.0,49.8233,49.8396,49.8069,49.8396,7315.0
2019-07-18 15:15:00,61.09,61.1,61.02,61.02,7379.0,49.8396,49.8477,49.7825,49.7825,7379.0
2019-07-18 15:20:00,61.02,61.04,60.99,61.0,18302.0,49.7825,49.7988,49.758,49.7661,18302.0
2019-07-18 15:25:00,61.0,61.02,60.96,60.98,24043.0,49.7661,49.7825,49.7335,49.7498,24043.0
2019-07-18 15:30:00,60.99,61.02,60.96,60.98,22767.0,49.758,49.7825,49.7335,49.7498,22767.0
2019-07-18 15:35:00,60.99,61.04,60.97,61.04,22156.0,49.758,49.7988,49.7417,49.7988,22156.0
2019-07-18 15:40:00,61.04,61.09,61.03,61.08,18613.0,49.7988,49.8396,49.7906,49.8314,18613.0
2019-07-18 15:45:00,61.07,61.07,60.96,60.97,31024.0,49.8233,49.8233,49.7335,49.7417,31024.0
2019-07-18 15:50:00,60.97,60.97,60.91,60.92,27789.0,49.7417,49.7417,49.6927,49.7009,27789.0
2019-07-18 15:55:00,60.93,61.07,60.92,61.05,85971.0,49.709,49.8233,49.7009,49.8069,85971.0
2019-07-19 09:30:00,60.73,60.75,60.49,60.64,188590.0,49.5459,49.5622,49.3501,49.4724,188590.0
2019-07-19 09:35:00,60.61,60.85,60.6,60.67,55647.0,49.448,49.6438,49.4398,49.4969,55647.0
2019-07-19 09:40:00,60.69,60.85,60.64,60.84,38237.0,49.5132,49.6438,49.4724,49.6356,38237.0
2019-07-19 09:45:00,60.84,60.96,60.65,60.7,75637.0,49.6356,49.7335,49.4806,49.5214,75637.0
2019-07-19 09:50:00,60.7,60.8,60.69,60.77,31030.0,49.5214,49.603,49.5132,49.5785,31030.0
2019-07-19 09:55:00,60.77,60.89,60.73,60.86,23282.0,49.5785,49.6764,49.5459,49.6519,23282.0
2019-07-19 10:00:00,60.85,60.9,60.78,60.9,24854.0,49.6438,49.6846,49.5867,49.6846,24854.0
2019-07-19 10:05:00,60.9,60.98,60.88,60.88,20140.0,49.6846,49.7498,49.6682,49.6682,20140.0
2019-07-19 10:10:00,60.88,60.88,60.77,60.77,21887.0,49.6682,49.6682,49.5785,49.5785,21887.0
2019-07-19 10:15:00,60.77,60.86,60.76,60.8,18107.0,49.5785,49.6519,49.5703,49.603,18107.0
2019-07-19 10:20:00,60.79,60.84,60.77,60.81,17044.0,49.5948,49.6356,49.5785,49.6111,17044.0
2019-07-19 10:25:00,60.81,60.82,60.69,60.75,15893.0,49.6111,49.6193,49.5132,49.5622,15893.0
2019-07-19 10:30:00,60.74,60.78,60.69,60.7,16224.0,49.554,49.5867,49.5132,49.5214,16224.0
2019-07-19 10:35:00,60.73,60.75,60.68,60.69,13960.0,49.5459,49.5622,49.5051,49.5132,13960.0
2019-07-19 10:40:00,60.72,60.73,60.63,60.68,16261.0,49.5377,49.5459,49.4643,49.5051,16261.0
2019-07-19 10:45:00,60.68,60.76,60.67,60.72,25854.0,49.5051,49.5703,49.4969,49.5377,25854.0
2019-07-19 10:50:00,60.73,60.76,60.7,60.73,8780.0,49.5459,49.5703,49.5214,49.5459,8780.0
2019-07-19 10:55:00,60.73,60.74,60.69,60.7,11015.0,49.5459,49.554,49.5132,49.5214,11015.0
2019-07-19 11:00:00,60.7,60.75,60.67,60.67,18277.0,49.5214,49.5622,49.4969,49.4969,18277.0
2019-07-19 11:05:00,60.68,60.68,60.56,60.56,16374.0,49.5051,49.5051,49.4072,49.4072,16374.0
2019-07-19 11:10:00,60.56,60.59,60.54,60.59,22371.0,49.4072,49.4317,49.3909,49.4317,22371.0
2019-07-19 11:15:00,60.58,60.58,60.49,60.49,21562.0,49.4235,49.4235,49.3501,49.3501,21562.0
2019-07-19 11:20:00,60.47,60.52,60.45,60.5,8988.0,49.3338,49.3745,49.3174,49.3582,8988.0
2019-07-19 11:25:00,60.5,60.51,60.45,60.46,8244.0,49.3582,49.3664,49.3174,49.3256,8244.0
2019-07-19 11:30:00,60.47,60.51,60.44,60.51,8125.0,49.3338,49.3664,49.3093,49.3664,8125.0
2019-07-19 11:35:00,60.5,60.53,60.49,60.53,14472.0,49.3582,49.3827,49.3501,49.3827,14472.0
2019-07-19 11:40:00,60.55,60.58,60.54,60.58,22732.0,49.399,49.4235,49.3909,49.4235,22732.0
2019-07-19 11:45:00,60.57,60.59,60.52,60.54,11473.0,49.4153,49.4317,49.3745,49.3909,11473.0
2019-07-19 11:50:00,60.54,60.56,60.49,60.5,48282.0,49.3909,49.4072,49.3501,49.3582,48282.0
2019-07-19 11:55:00,60.5,60.55,60.45,60.5,94949.0,49.3582,49.399,49.3174,49.3582,94949.0
2019-07-19 12:00:00,60.5,60.52,60.49,60.5,16615.0,49.3582,49.3745,49.3501,49.3582,16615.0
2019-07-19 12:05:00,60.5,60.58,60.5,60.56,19771.0,49.3582,49.4235,49.3582,49.4072,19771.0
2019-07-19 12:10:00,60.57,60.57,60.5,60.53,17286.0,49.4153,49.4153,49.3582,49.3827,17286.0
2019-07-19 12:15:00,60.53,60.6,60.51,60.52,49839.0,49.3827,49.4398,49.3664,49.3745,49839.0
2019-07-19 12:20:00,60.52,60.57,60.5,60.56,16496.0,49.3745,49.4153,49.3582,49.4072,16496.0
2019-07-19 12:25:00,60.56,60.6,60.55,60.58,8465.0,49.4072,49.4398,49.399,49.4235,8465.0
2019-07-19 12:30:00,60.6,60.6,60.54,60.57,12622.0,49.4398,49.4398,49.3909,49.4153,12622.0
2019-07-19 12:35:00,60.58,60.6,60.55,60.55,9393.0,49.4235,49.4398,49.399,49.399,9393.0
2019-07-19 12:40:00,60.56,60.59,60.52,60.55,34294.0,49.4072,49.4317,49.3745,49.399,34294.0
2019-07-19 12:45:00,60.55,60.6,60.54,60.59,22415.0,49.399,49.4398,49.3909,49.4317,22415.0
2019-07-19 12:50:00,60.58,60.65,60.57,60.64,40881.0,49.4235,49.4806,49.4153,49.4724,40881.0
2019-07-19 12:55:00,60.63,60.73,60.62,60.69,26885.0,49.4643,49.5459,49.4561,49.5132,26885.0
2019-07-19 13:00:00,60.7,60.7,60.61,60.62,13115.0,49.5214,49.5214,49.448,49.4561,13115.0
2019-07-19 13:05:00,60.62,60.66,60.58,60.58,12873.0,49.4561,49.4888,49.4235,49.4235,12873.0
2019-07-19 13:10:00,60.59,60.6,60.54,60.55,15781.0,49.4317,49.4398,49.3909,49.399,15781.0
2019-07-19 13:15:00,60.55,60.62,60.53,60.58,43369.0,49.399,49.4561,49.3827,49.4235,43369.0
2019-07-19 13:20:00,60.58,60.58,60.53,60.57,30831.0,49.4235,49.4235,49.3827,49.4153,30831.0
2019-07-19 13:25:00,60.56,60.61,60.54,60.56,39713.0,49.4072,49.448,49.3909,49.4072,39713.0
2019-07-19 13:30:00,60.57,60.58,60.51,60.52,35369.0,49.4153,49.4235,49.3664,49.3745,35369.0
2019-07-19 13:35:00,60.52,60.57,60.47,60.48,70549.0,49.3745,49.4153,49.3338,49.3419,70549.0
2019-07-19 13:40:00,60.49,60.55,60.48,60.55,27433.0,49.3501,49.399,49.3419,49.399,27433.0
2019-07-19 13:45:00,60.54,60.55,60.48,60.51,37928.0,49.3909,49.399,49.3419,49.3664,37928.0
2019-07-19 13:50:00,60.51,60.53,60.5,60.52,12854.0,49.3664,49.3827,49.3582,49.3745,12854.0
2019-07-19 13:55:00,60.52,60.52,60.47,60.52,15983.0,49.3745,49.3745,49.3338,49.3745,15983.0
2019-07-19 14:00:00,60.52,60.57,60.5,60.52,16422.0,49.3745,49.4153,49.3582,49.3745,16422.0
2019-07-19 14:05:00,60.53,60.54,60.45,60.46,21565.0,49.3827,49.3909,49.3174,49.3256,21565.0
2019-07-19 14:10:00,60.45,60.48,60.4,60.44,39621.0,49.3174,49.3419,49.2766,49.3093,39621.0
2019-07-19 14:15:00,60.44,60.48,60.42,60.46,43092.0,49.3093,49.3419,49.293,49.3256,43092.0
2019-07-19 14:20:00,60.46,60.5,60.44,60.46,31054.0,49.3256,49.3582,49.3093,49.3256,31054.0
2019-07-19 14:25:00,60.46,60.47,60.42,60.44,24162.0,49.3256,49.3338,49.293,49.3093,24162.0
2019-07-19 14:30:00,60.43,60.5,60.4,60.4,18216.0,49.3011,49.3582,49.2766,49.2766,18216.0
2019-07-19 14:35:00,60.41,60.45,60.36,60.4,36248.0,49.2848,49.3174,49.244,49.2766,36248.0
2019-07-19 14:40:00,60.41,60.45,60.4,60.43,21449.0,49.2848,49.3174,49.2766,49.3011,21449.0
2019-07-19 14:45:00,60.41,60.44,60.4,60.44,14081.0,49.2848,49.3093,49.2766,49.3093,14081.0
2019-07-19 14:50:00,60.43,60.46,60.42,60.43,34628.0,49.3011,49.3256,49.293,49.3011,34628.0
2019-07-19 14:55:00,60.43,60.46,60.42,60.45,25418.0,49.3011,49.3256,49.293,49.3174,25418.0
2019-07-19 15:00:00,60.44,60.44,60.38,60.4,25174.0,49.3093,49.3093,49.2603,49.2766,25174.0
2019-07-19 15:05:00,60.4,60.43,60.36,60.37,39052.0,49.2766,49.3011,49.244,49.2522,39052.0
2019-07-19 15:10:00,60.37,60.43,60.37,60.38,35399.0,49.2522,49.3011,49.2522,49.2603,35399.0
2019-07-19 15:15:00,60.38,60.4,60.27,60.35,79078.0,49.2603,49.2766,49.1706,49.2359,79078.0
2019-07-19 15:20:00,60.34,60.41,60.3,60.39,41831.0,49.2277,49.2848,49.1951,49.2685,41831.0
2019-07-19 15:25:00,60.39,60.42,60.35,60.38,31876.0,49.2685,49.293,49.2359,49.2603,31876.0
2019-07-19 15:30:00,60.38,60.44,60.37,60.43,41728.0,49.2603,49.3093,49.2522,49.3011,41728.0
2019-07-19 15:35:00,60.43,60.44,60.37,60.42,69744.0,49.3011,49.3093,49.2522,49.293,69744.0
2019-07-19 15:40:00,60.42,60.57,60.37,60.56,88790.0,49.293,49.4153,49.2522,49.4072,88790.0
2019-07-19 15:45:00,60.57,60.58,60.31,60.36,81532.0,49.4153,49.4235,49.2032,49.244,81532.0
2019-07-19 15:50:00,60.36,60.44,60.27,60.28,122872.0,49.244,49.3093,49.1706,49.1787,122872.0
2019-07-19 15:55:00,60.28,60.29,60.14,60.16,157932.0,49.1787,49.1869,49.0645,49.0808,157932.0
2019-07-22 09:30:00,60.27,60.28,59.84,59.84,35455.0,49.1706,49.1787,48.8198,48.8198,35455.0
2019-07-22 09:35:00,59.78,59.8,59.54,59.75,36092.0,48.7708,48.7871,48.575,48.7464,36092.0
2019-07-22 09:40:00,59.74,59.76,59.52,59.54,18415.0,48.7382,48.7545,48.5587,48.575,18415.0
2019-07-22 09:45:00,59.54,59.6,59.49,59.52,93958.0,48.575,48.624,48.5342,48.5587,93958.0
2019-07-22 09:50:00,59.52,59.6,59.47,59.58,21364.0,48.5587,48.624,48.5179,48.6077,21364.0
2019-07-22 09:55:00,59.57,59.73,59.53,59.68,95204.0,48.5995,48.73,48.5669,48.6892,95204.0
2019-07-22 10:00:00,59.7,59.72,59.55,59.61,56932.0,48.7056,48.7219,48.5832,48.6321,56932.0
2019-07-22 10:05:00,59.63,59.7,59.57,59.57,26489.0,48.6485,48.7056,48.5995,48.5995,26489.0
2019-07-22 10:10:00,59.61,59.66,59.56,59.56,11888.0,48.6321,48.6729,48.5913,48.5913,11888.0
2019-07-22 10:15:00,59.56,59.63,59.55,59.58,10110.0,48.5913,48.6485,48.5832,48.6077,10110.0
2019-07-22 10:20:00,59.58,59.61,59.53,59.54,21458.0,48.6077,48.6321,48.5669,48.575,21458.0
2019-07-22 10:25:00,59.54,59.62,59.53,59.56,9431.0,48.575,48.6403,48.5669,48.5913,9431.0
2019-07-22 10:30:00,59.57,59.62,59.55,59.58,10776.0,48.5995,48.6403,48.5832,48.6077,10776.0
2019-07-22 10:35:00,59.56,59.62,59.56,59.62,9267.0,48.5913,48.6403,48.5913,48.6403,9267.0
2019-07-22 10:40:00,59.61,59.63,59.54,59.54,5946.0,48.6321,48.6485,48.575,48.575,5946.0
2019-07-22 10:45:00,59.55,59.61,59.55,59.6,10807.0,48.5832,48.6321,48.5832,48.624,10807.0
2019-07-22 10:50:00,59.6,59.65,59.59,59.62,22562.0,48.624,48.6648,48.6158,48.6403,22562.0
2019-07-22 10:55:00,59.62,59.62,59.56,59.57,10616.0,48.6403,48.6403,48.5913,48.5995,10616.0
2019-07-22 11:00:00,59.55,59.6,59.54,59.6,17454.0,48.5832,48.624,48.575,48.624,17454.0
2019-07-22 11:05:00,59.61,59.62,59.55,59.55,19624.0,48.6321,48.6403,48.5832,48.5832,19624.0
2019-07-22 11:10:00,59.54,59.6,59.48,59.58,75519.0,48.575,48.624,48.5261,48.6077,75519.0
2019-07-22 11:15:00,59.58,59.59,59.47,59.48,20589.0,48.6077,48.6158,48.5179,48.5261,20589.0
2019-07-22 11:20:00,59.48,59.49,59.44,59.47,26204.0,48.5261,48.5342,48.4934,48.5179,26204.0
2019-07-22 11:25:00,59.48,59.51,59.42,59.44,12992.0,48.5261,48.5505,48.4771,48.4934,12992.0
2019-07-22 11:30:00,59.45,59.48,59.42,59.44,6834.0,48.5016,48.5261,48.4771,48.4934,6834.0
2019-07-22 11:35:00,59.48,59.5,59.45,59.48,22212.0,48.5261,48.5424,48.5016,48.5261,22212.0
2019-07-22 11:40:00,59.48,59.51,59.46,59.5,15284.0,48.5261,48.5505,48.5098,48.5424,15284.0
2019-07-22 11:45:00,59.49,59.5,59.47,59.5,22894.0,48.5342,48.5424,48.5179,48.5424,22894.0
2019-07-22 11:50:00,59.5,59.53,59.48,59.53,26404.0,48.5424,48.5669,48.5261,48.5669,26404.0
2019-07-22 11:55:00,59.53,59.56,59.49,59.49,6818.0,48.5669,48.5913,48.5342,48.5342,6818.0
2019-07-22 12:00:00,59.49,59.5,59.47,59.5,11923.0,48.5342,48.5424,48.5179,48.5424,11923.0
2019-07-22 12:05:00,59.5,59.53,59.49,59.51,6240.0,48.5424,48.5669,48.5342,48.5505,6240.0
2019-07-22 12:10:00,59.51,59.58,59.51,59.55,6224.0,48.5505,48.6077,48.5505,48.5832,6224.0
2019-07-22 12:15:00,59.54,59.57,59.53,59.57,5616.0,48.575,48.5995,48.5669,48.5995,5616.0
2019-07-22 12:20:00,59.55,59.63,59.55,59.63,6255.0,48.5832,48.6485,48.5832,48.6485,6255.0
2019-07-22 12:25:00,59.63,59.7,59.63,59.7,4439.0,48.6485,48.7056,48.6485,48.7056,4439.0
2019-07-22 12:30:00,59.71,59.71,59.66,59.66,3558.0,48.7137,48.7137,48.6729,48.6729,3558.0
2019-07-22 12:35:00,59.67,59.77,59.67,59.77,11281.0,48.6811,48.7627,48.6811,48.7627,11281.0
2019-07-22 12:40:00,59.76,59.82,59.76,59.82,22399.0,48.7545,48.8035,48.7545,48.8035,22399.0
2019-07-22 12:45:00,59.83,59.86,59.81,59.82,18683.0,48.8116,48.8361,48.7953,48.8035,18683.0
2019-07-22 12:50:00,59.83,59.92,59.81,59.86,8425.0,48.8116,48.885,48.7953,48.8361,8425.0
2019-07-22 12:55:00,59.85,59.88,59.82,59.85,16327.0,48.8279,48.8524,48.8035,48.8279,16327.0
2019-07-22 13:00:00,59.86,59.92,59.86,59.91,18393.0,48.8361,48.885,48.8361,48.8769,18393.0
2019-07-22 13:05:00,59.92,59.95,59.87,59.91,29591.0,48.885,48.9095,48.8443,48.8769,29591.0
2019-07-22 13:10:00,59.92,59.93,59.9,59.92,18917.0,48.885,48.8932,48.8687,48.885,18917.0
2019-07-22 13:15:00,59.92,59.94,59.89,59.92,36584.0,48.885,48.9014,48.8606,48.885,36584.0
2019-07-22 13:20:00,59.92,59.97,59.89,59.9,20926.0,48.885,48.9258,48.8606,48.8687,20926.0
2019-07-22 13:25:00,59.9,59.91,59.87,59.9,8361.0,48.8687,48.8769,48.8443,48.8687,8361.0
2019-07-22 13:30:00,59.9,59.94,59.88,59.9,13801.0,48.8687,48.9014,48.8524,48.8687,13801.0
2019-07-22 13:35:00,59.91,59.93,59.88,59.92,5332.0,48.8769,48.8932,48.8524,48.885,5332.0
2019-07-22 13:40:00,59.91,59.98,59.9,59.97,8967.0,48.8769,48.934,48.8687,48.9258,8967.0
2019-07-22 13:45:00,59.98,59.99,59.95,59.96,9395.0,48.934,48.9422,48.9095,48.9177,9395.0
2019-07-22 13:50:00,59.95,59.97,59.91,59.93,5889.0,48.9095,48.9258,48.8769,48.8932,5889.0
2019-07-22 13:55:00,59.93,59.95,59.91,59.93,15149.0,48.8932,48.9095,48.8769,48.8932,15149.0
2019-07-22 14:00:00,59.94,59.96,59.93,59.96,9401.0,48.9014,48.9177,48.8932,48.9177,9401.0
2019-07-22 14:05:00,59.96,59.97,59.91,59.93,18086.0,48.9177,48.9258,48.8769,48.8932,18086.0
2019-07-22 14:10:00,59.92,59.95,59.9,59.95,6118.0,48.885,48.9095,48.8687,48.9095,6118.0
2019-07-22 14:15:00,59.94,59.98,59.91,59.96,22329.0,48.9014,48.934,48.8769,48.9177,22329.0
2019-07-22 14:20:00,59.97,59.97,59.95,59.96,5259.0,48.9258,48.9258,48.9095,48.9177,5259.0
2019-07-22 14:25:00,59.96,59.97,59.94,59.95,6462.0,48.9177,48.9258,48.9014,48.9095,6462.0
2019-07-22 14:30:00,59.95,60.01,59.95,60.01,11153.0,48.9095,48.9585,48.9095,48.9585,11153.0
2019-07-22 14:35:00,60.01,60.02,59.98,60.01,10090.0,48.9585,48.9666,48.934,48.9585,10090.0
2019-07-22 14:40:00,60.02,60.05,60.02,60.04,8096.0,48.9666,48.9911,48.9666,48.9829,8096.0
2019-07-22 14:45:00,60.04,60.04,60.0,60.01,6259.0,48.9829,48.9829,48.9503,48.9585,6259.0
2019-07-22 14:50:00,60.02,60.04,60.0,60.03,16408.0,48.9666,48.9829,48.9503,48.9748,16408.0
2019-07-22 14:55:00,60.02,60.04,60.01,60.03,11678.0,48.9666,48.9829,48.9585,48.9748,11678.0
2019-07-22 15:00:00,60.03,60.11,60.02,60.04,18548.0,48.9748,49.0401,48.9666,48.9829,18548.0
2019-07-22 15:05:00,60.05,60.05,59.99,60.0,28522.0,48.9911,48.9911,48.9422,48.9503,28522.0
2019-07-22 15:10:00,60.0,60.03,60.0,60.01,9262.0,48.9503,48.9748,48.9503,48.9585,9262.0
2019-07-22 15:15:00,60.01,60.03,59.97,60.0,9662.0,48.9585,48.9748,48.9258,48.9503,9662.0
2019-07-22 15:20:00,60.01,60.02,59.93,59.93,9809.0,48.9585,48.9666,48.8932,48.8932,9809.0
2019-07-22 15:25:00,59.94,59.94,59.88,59.92,11668.0,48.9014,48.9014,48.8524,48.885,11668.0
2019-07-22 15:30:00,59.92,59.97,59.79,59.79,39953.0,48.885,48.9258,48.779,48.779,39953.0
2019-07-22 15:35:00,59.8,59.81,59.66,59.68,18468.0,48.7871,48.7953,48.6729,48.6892,18468.0
2019-07-22 15:40:00,59.67,59.67,59.57,59.6,23801.0,48.6811,48.6811,48.5995,48.624,23801.0
2019-07-22 15:45:00,59.59,59.63,59.56,59.61,18714.0,48.6158,48.6485,48.5913,48.6321,18714.0
2019-07-22 15:50:00,59.6,59.74,59.6,59.72,34794.0,48.624,48.7382,48.624,48.7219,34794.0
2019-07-22 15:55:00,59.72,59.83,59.72,59.77,73301.0,48.7219,48.8116,48.7219,48.7627,73301.0
2019-07-23 09:30:00,59.75,59.95,59.55,59.55,13909.0,48.7464,48.9095,48.5832,48.5832,13909.0
2019-07-23 09:35:00,59.58,59.58,59.29,59.29,23425.0,48.6077,48.6077,48.3711,48.3711,23425.0
2019-07-23 09:40:00,59.31,59.31,59.13,59.22,19813.0,48.3874,48.3874,48.2405,48.314,19813.0
2019-07-23 09:45:00,59.24,59.39,59.24,59.32,10033.0,48.3303,48.4526,48.3303,48.3955,10033.0
2019-07-23 09:50:00,59.31,59.33,59.24,59.28,10147.0,48.3874,48.4037,48.3303,48.3629,10147.0
2019-07-23 09:55:00,59.28,59.33,59.2,59.33,13959.0,48.3629,48.4037,48.2976,48.4037,13959.0
2019-07-23 10:00:00,59.33,59.39,59.33,59.37,6963.0,48.4037,48.4526,48.4037,48.4363,6963.0
2019-07-23 10:05:00,59.4,59.48,59.4,59.4,9706.0,48.4608,48.5261,48.4608,48.4608,9706.0
2019-07-23 10:10:00,59.41,59.51,59.41,59.48,9977.0,48.469,48.5505,48.469,48.5261,9977.0
2019-07-23 10:15:00,59.47,59.57,59.46,59.56,4828.0,48.5179,48.5995,48.5098,48.5913,4828.0
2019-07-23 10:20:00,59.54,59.54,59.48,59.54,7594.0,48.575,48.575,48.5261,48.575,7594.0
2019-07-23 10:25:00,59.56,59.57,59.46,59.48,7747.0,48.5913,48.5995,48.5098,48.5261,7747.0
2019-07-23 10:30:00,59.47,59.55,59.45,59.55,6989.0,48.5179,48.5832,48.5016,48.5832,6989.0
2019-07-23 10:35:00,59.58,59.61,59.54,59.57,59362.0,48.6077,48.6321,48.575,48.5995,59362.0
2019-07-23 10:40:00,59.57,59.57,59.5,59.55,4901.0,48.5995,48.5995,48.5424,48.5832,4901.0
2019-07-23 10:45:00,59.54,59.58,59.53,59.56,5814.0,48.575,48.6077,48.5669,48.5913,5814.0
2019-07-23 10:50:00,59.56,59.62,59.56,59.57,17936.0,48.5913,48.6403,48.5913,48.5995,17936.0
2019-07-23 10:55:00,59.56,59.56,59.46,59.46,4033.0,48.5913,48.5913,48.5098,48.5098,4033.0
2019-07-23 11:00:00,59.45,59.5,59.45,59.47,6215.0,48.5016,48.5424,48.5016,48.5179,6215.0
2019-07-23 11:05:00,59.45,59.52,59.45,59.5,16047.0,48.5016,48.5587,48.5016,48.5424,16047.0
2019-07-23 11:10:00,59.5,59.55,59.48,59.53,19967.0,48.5424,48.5832,48.5261,48.5669,19967.0
2019-07-23 11:15:00,59.52,59.52,59.48,59.5,13117.0,48.5587,48.5587,48.5261,48.5424,13117.0
2019-07-23 11:20:00,59.49,59.49,59.41,59.44,13853.0,48.5342,48.5342,48.469,48.4934,13853.0
2019-07-23 11:25:00,59.42,59.42,59.38,59.42,6215.0,48.4771,48.4771,48.4445,48.4771,6215.0
2019-07-23 11:30:00,59.42,59.51,59.39,59.49,46652.0,48.4771,48.5505,48.4526,48.5342,46652.0
2019-07-23 11:35:00,59.5,59.51,59.48,59.51,12294.0,48.5424,48.5505,48.5261,48.5505,12294.0
2019-07-23 11:40:00,59.5,59.5,59.41,59.45,56710.0,48.5424,48.5424,48.469,48.5016,56710.0
2019-07-23 11:45:00,59.45,59.45,59.37,59.4,15386.0,48.5016,48.5016,48.4363,48.4608,15386.0
2019-07-23 11:50:00,59.39,59.42,59.32,59.37,96106.0,48.4526,48.4771,48.3955,48.4363,96106.0
2019-07-23 11:55:00,59.37,59.38,59.34,59.36,8772.0,48.4363,48.4445,48.4119,48.4282,8772.0
2019-07-23 12:00:00,59.36,59.37,59.29,59.32,4819.0,48.4282,48.4363,48.3711,48.3955,4819.0
2019-07-23 12:05:00,59.31,59.32,59.29,59.3,4724.0,48.3874,48.3955,48.3711,48.3792,4724.0
2019-07-23 12:10:00,59.3,59.41,59.3,59.41,6361.0,48.3792,48.469,48.3792,48.469,6361.0
2019-07-23 12:15:00,59.41,59.48,59.4,59.48,15467.0,48.469,48.5261,48.4608,48.5261,15467.0
2019-07-23 12:20:00,59.48,59.57,59.47,59.53,77759.0,48.5261,48.5995,48.5179,48.5669,77759.0
2019-07-23 12:25:00,59.52,59.56,59.5,59.51,19929.0,48.5587,48.5913,48.5424,48.5505,19929.0
2019-07-23 12:30:00,59.5,59.51,59.44,59.5,18983.0,48.5424,48.5505,48.4934,48.5424,18983.0
2019-07-23 12:35:00,59.5,59.57,59.5,59.55,93717.0,48.5424,48.5995,48.5424,48.5832,93717.0
2019-07-23 12:40:00,59.55,59.65,59.55,59.64,95105.0,48.5832,48.6648,48.5832,48.6566,95105.0
2019-07-23 12:45:00,59.65,59.65,59.56,59.6,17041.0,48.6648,48.6648,48.5913,48.624,17041.0
2019-07-23 12:50:00,59.6,59.63,59.57,59.6,19689.0,48.624,48.6485,48.5995,48.624,19689.0
2019-07-23 12:55:00,59.6,59.61,59.56,59.57,34262.0,48.624,48.6321,48.5913,48.5995,34262.0
2019-07-23 13:00:00,59.55,59.56,59.52,59.54,14350.0,48.5832,48.5913,48.5587,48.575,14350.0
2019-07-23 13:05:00,59.55,59.57,59.52,59.53,6588.0,48.5832,48.5995,48.5587,48.5669,6588.0
2019-07-23 13:10:00,59.53,59.58,59.5,59.57,205121.0,48.5669,48.6077,48.5424,48.5995,205121.0
2019-07-23 13:15:00,59.56,59.61,59.55,59.59,8420.0,48.5913,48.6321,48.5832,48.6158,8420.0
2019-07-23 13:20:00,59.59,59.59,59.53,59.53,5541.0,48.6158,48.6158,48.5669,48.5669,5541.0
2019-07-23 13:25:00,59.53,59.55,59.51,59.51,15477.0,48.5669,48.5832,48.5505,48.5505,15477.0
2019-07-23 13:30:00,59.52,59.53,59.49,59.51,32767.0,48.5587,48.5669,48.5342,48.5505,32767.0
2019-07-23 13:35:00,59.5,59.52,59.48,59.51,23266.0,48.5424,48.5587,48.5261,48.5505,23266.0
2019-07-23 13:40:00,59.51,59.72,59.5,59.66,28011.0,48.5505,48.7219,48.5424,48.6729,28011.0
2019-07-23 13:45:00,59.66,59.67,59.61,59.62,14682.0,48.6729,48.6811,48.6321,48.6403,14682.0
2019-07-23 13:50:00,59.61,59.61,59.56,59.56,17093.0,48.6321,48.6321,48.5913,48.5913,17093.0
2019-07-23 13:55:00,59.56,59.61,59.54,59.6,17691.0,48.5913,48.6321,48.575,48.624,17691.0
2019-07-23 14:00:00,59.6,59.6,59.56,59.58,6902.0,48.624,48.624,48.5913,48.6077,6902.0
2019-07-23 14:05:00,59.58,59.62,59.56,59.58,17743.0,48.6077,48.6403,48.5913,48.6077,17743.0
2019-07-23 14:10:00,59.57,59.6,59.56,59.6,11350.0,48.5995,48.624,48.5913,48.624,11350.0
2019-07-23 14:15:00,59.6,59.63,59.6,59.6,6256.0,48.624,48.6485,48.624,48.624,6256.0
2019-07-23 14:20:00,59.6,59.64,59.59,59.62,7322.0,48.624,48.6566,48.6158,48.6403,7322.0
2019-07-23 14:25:00,59.63,59.63,59.6,59.6,6644.0,48.6485,48.6485,48.624,48.624,6644.0
2019-07-23 14:30:00,59.62,59.62,59.56,59.57,7108.0,48.6403,48.6403,48.5913,48.5995,7108.0
2019-07-23 14:35:00,59.56,59.6,59.56,59.58,11034.0,48.5913,48.624,48.5913,48.6077,11034.0
2019-07-23 14:40:00,59.58,59.62,59.57,59.6,8706.0,48.6077,48.6403,48.5995,48.624,8706.0
2019-07-23 14:45:00,59.6,59.62,59.59,59.62,4336.0,48.624,48.6403,48.6158,48.6403,4336.0
2019-07-23 14:50:00,59.62,59.68,59.62,59.68,3700.0,48.6403,48.6892,48.6403,48.6892,3700.0
2019-07-23 14:55:00,59.68,59.7,59.66,59.68,5708.0,48.6892,48.7056,48.6729,48.6892,5708.0
2019-07-23 15:00:00,59.68,59.69,59.63,59.65,11778.0,48.6892,48.6974,48.6485,48.6648,11778.0
2019-07-23 15:05:00,59.63,59.66,59.63,59.64,6883.0,48.6485,48.6729,48.6485,48.6566,6883.0
2019-07-23 15:10:00,59.64,59.69,59.64,59.66,5175.0,48.6566,48.6974,48.6566,48.6729,5175.0
2019-07-23 15:15:00,59.67,59.67,59.6,59.63,11709.0,48.6811,48.6811,48.624,48.6485,11709.0
2019-07-23 15:20:00,59.64,59.67,59.63,59.64,11265.0,48.6566,48.6811,48.6485,48.6566,11265.0
2019-07-23 15:25:00,59.64,59.65,59.61,59.62,8165.0,48.6566,48.6648,48.6321,48.6403,8165.0
2019-07-23 15:30:00,59.62,59.7,59.61,59.66,28350.0,48.6403,48.7056,48.6321,48.6729,28350.0
2019-07-23 15:35:00,59.66,59.66,59.58,59.59,14242.0,48.6729,48.6729,48.6077,48.6158,14242.0
2019-07-23 15:40:00,59.58,59.59,59.51,59.52,16085.0,48.6077,48.6158,48.5505,48.5587,16085.0
2019-07-23 15:45:00,59.51,59.56,59.49,59.53,24616.0,48.5505,48.5913,48.5342,48.5669,24616.0
2019-07-23 15:50:00,59.52,59.57,59.51,59.55,35762.0,48.5587,48.5995,48.5505,48.5832,35762.0
2019-07-23 15:55:00,59.55,59.57,59.43,59.45,88881.0,48.5832,48.5995,48.4853,48.5016,88881.0
2019-07-24 09:30:00,59.57,59.61,59.37,59.41,26358.0,48.5995,48.6321,48.4363,48.469,26358.0
2019-07-24 09:35:00,59.41,59.44,59.22,59.27,18826.0,48.469,48.4934,48.314,48.3547,18826.0
2019-07-24 09:40:00,59.29,59.34,59.25,59.26,11904.0,48.3711,48.4119,48.3384,48.3466,11904.0
2019-07-24 09:45:00,59.28,59.34,59.12,59.18,20469.0,48.3629,48.4119,48.2324,48.2813,20469.0
2019-07-24 09:50:00,59.17,59.22,59.12,59.13,24233.0,48.2732,48.314,48.2324,48.2405,24233.0
2019-07-24 09:55:00,59.13,59.13,59.0,59.1,31201.0,48.2405,48.2405,48.1345,48.2161,31201.0
2019-07-24 10:00:00,59.1,59.17,59.06,59.14,34584.0,48.2161,48.2732,48.1834,48.2487,34584.0
2019-07-24 10:05:00,59.13,59.2,59.13,59.15,12641.0,48.2405,48.2976,48.2405,48.2568,12641.0
2019-07-24 10:10:00,59.15,59.17,59.1,59.15,17105.0,48.2568,48.2732,48.2161,48.2568,17105.0
2019-07-24 10:15:00,59.15,59.21,59.1,59.21,16103.0,48.2568,48.3058,48.2161,48.3058,16103.0
2019-07-24 10:20:00,59.2,59.22,59.16,59.16,11867.0,48.2976,48.314,48.265,48.265,11867.0
2019-07-24 10:25:00,59.16,59.19,59.14,59.14,17264.0,48.265,48.2895,48.2487,48.2487,17264.0
2019-07-24 10:30:00,59.13,59.22,59.11,59.15,30513.0,48.2405,48.314,48.2242,48.2568,30513.0
2019-07-24 10:35:00,59.15,59.28,59.14,59.21,92898.0,48.2568,48.3629,48.2487,48.3058,92898.0
2019-07-24 10:40:00,59.21,59.36,59.2,59.33,36577.0,48.3058,48.4282,48.2976,48.4037,36577.0
2019-07-24 10:45:00,59.33,59.34,59.22,59.26,85831.0,48.4037,48.4119,48.314,48.3466,85831.0
2019-07-24 10:50:00,59.25,59.25,59.19,59.21,22250.0,48.3384,48.3384,48.2895,48.3058,22250.0
2019-07-24 10:55:00,59.2,59.2,59.09,59.14,19582.0,48.2976,48.2976,48.2079,48.2487,19582.0
2019-07-24 11:00:00,59.15,59.16,59.12,59.13,51427.0,48.2568,48.265,48.2324,48.2405,51427.0
2019-07-24 11:05:00,59.12,59.12,58.99,58.99,59389.0,48.2324,48.2324,48.1263,48.1263,59389.0
2019-07-24 11:10:00,58.99,58.99,58.86,58.88,37865.0,48.1263,48.1263,48.0203,48.0366,37865.0
2019-07-24 11:15:00,58.88,58.93,58.87,58.88,11067.0,48.0366,48.0774,48.0284,48.0366,11067.0
2019-07-24 11:20:00,58.88,58.91,58.81,58.9,16908.0,48.0366,48.061,47.9795,48.0529,16908.0
2019-07-24 11:25:00,58.89,58.96,58.87,58.9,14122.0,48.0447,48.1018,48.0284,48.0529,14122.0
2019-07-24 11:30:00,58.89,58.9,58.81,58.9,14541.0,48.0447,48.0529,47.9795,48.0529,14541.0
2019-07-24 11:35:00,58.9,58.95,58.88,58.9,9155.0,48.0529,48.0937,48.0366,48.0529,9155.0
2019-07-24 11:40:00,58.91,58.95,58.9,58.94,8742.0,48.061,48.0937,48.0529,48.0855,8742.0
2019-07-24 11:45:00,58.92,58.98,58.91,58.95,10528.0,48.0692,48.1182,48.061,48.0937,10528.0
2019-07-24 11:50:00,58.95,58.97,58.91,58.97,15881.0,48.0937,48.11,48.061,48.11,15881.0
2019-07-24 11:55:00,58.97,58.99,58.93,58.94,5510.0,48.11,48.1263,48.0774,48.0855,5510.0
2019-07-24 12:00:00,58.94,58.95,58.91,58.94,8394.0,48.0855,48.0937,48.061,48.0855,8394.0
2019-07-24 12:05:00,58.94,58.95,58.9,58.93,6147.0,48.0855,48.0937,48.0529,48.0774,6147.0
2019-07-24 12:10:00,58.94,59.04,58.94,59.01,12997.0,48.0855,48.1671,48.0855,48.1426,12997.0
2019-07-24 12:15:00,59.02,59.03,58.95,58.98,17398.0,48.1508,48.1589,48.0937,48.1182,17398.0
2019-07-24 12:20:00,58.99,59.04,58.99,59.01,6869.0,48.1263,48.1671,48.1263,48.1426,6869.0
2019-07-24 12:25:00,59.01,59.07,59.01,59.04,5447.0,48.1426,48.1916,48.1426,48.1671,5447.0
2019-07-24 12:30:00,59.03,59.09,59.02,59.08,11856.0,48.1589,48.2079,48.1508,48.1997,11856.0
2019-07-24 12:35:00,59.08,59.11,59.07,59.1,10930.0,48.1997,48.2242,48.1916,48.2161,10930.0
2019-07-24 12:40:00,59.1,59.12,59.09,59.1,10991.0,48.2161,48.2324,48.2079,48.2161,10991.0
2019-07-24 12:45:00,59.1,59.1,59.06,59.08,8007.0,48.2161,48.2161,48.1834,48.1997,8007.0
2019-07-24 12:50:00,59.09,59.11,59.06,59.07,9561.0,48.2079,48.2242,48.1834,48.1916,9561.0
2019-07-24 12:55:00,59.07,59.13,59.07,59.12,15314.0,48.1916,48.2405,48.1916,48.2324,15314.0
2019-07-24 13:00:00,59.13,59.15,59.11,59.15,9753.0,48.2405,48.2568,48.2242,48.2568,9753.0
2019-07-24 13:05:00,59.15,59.17,59.13,59.15,11968.0,48.2568,48.2732,48.2405,48.2568,11968.0
2019-07-24 13:10:00,59.15,59.18,59.14,59.18,5780.0,48.2568,48.2813,48.2487,48.2813,5780.0
2019-07-24 13:15:00,59.17,59.17,59.12,59.12,13806.0,48.2732,48.2732,48.2324,48.2324,13806.0
2019-07-24 13:20:00,59.12,59.12,59.09,59.1,7199.0,48.2324,48.2324,48.2079,48.2161,7199.0
2019-07-24 13:25:00,59.11,59.15,59.1,59.12,8079.0,48.2242,48.2568,48.2161,48.2324,8079.0
2019-07-24 13:30:00,59.11,59.12,59.08,59.12,9373.0,48.2242,48.2324,48.1997,48.2324,9373.0
2019-07-24 13:35:00,59.12,59.13,59.09,59.09,8471.0,48.2324,48.2405,48.2079,48.2079,8471.0
2019-07-24 13:40:00,59.09,59.11,59.08,59.1,5112.0,48.2079,48.2242,48.1997,48.2161,5112.0
2019-07-24 13:45:00,59.1,59.16,59.1,59.15,7945.0,48.2161,48.265,48.2161,48.2568,7945.0
2019-07-24 13:50:00,59.14,59.16,59.12,59.15,6830.0,48.2487,48.265,48.2324,48.2568,6830.0
2019-07-24 13:55:00,59.15,59.16,59.12,59.15,6196.0,48.2568,48.265,48.2324,48.2568,6196.0
2019-07-24 14:00:00,59.15,59.2,59.14,59.2,7586.0,48.2568,48.2976,48.2487,48.2976,7586.0
2019-07-24 14:05:00,59.2,59.21,59.13,59.13,12480.0,48.2976,48.3058,48.2405,48.2405,12480.0
2019-07-24 14:10:00,59.12,59.13,59.08,59.11,10507.0,48.2324,48.2405,48.1997,48.2242,10507.0
2019-07-24 14:15:00,59.1,59.15,59.1,59.12,13879.0,48.2161,48.2568,48.2161,48.2324,13879.0
2019-07-24 14:20:00,59.12,59.13,59.11,59.12,7395.0,48.2324,48.2405,48.2242,48.2324,7395.0
2019-07-24 14:25:00,59.12,59.13,59.09,59.11,9127.0,48.2324,48.2405,48.2079,48.2242,9127.0
2019-07-24 14:30:00,59.1,59.15,59.1,59.15,13024.0,48.2161,48.2568,48.2161,48.2568,13024.0
2019-07-24 14:35:00,59.14,59.18,59.13,59.16,7697.0,48.2487,48.2813,48.2405,48.265,7697.0
2019-07-24 14:40:00,59.16,59.18,59.14,59.14,13455.0,48.265,48.2813,48.2487,48.2487,13455.0
2019-07-24 14:45:00,59.15,59.19,59.14,59.18,18483.0,48.2568,48.2895,48.2487,48.2813,18483.0
2019-07-24 14:50:00,59.17,59.18,59.15,59.17,7946.0,48.2732,48.2813,48.2568,48.2732,7946.0
2019-07-24 14:55:00,59.18,59.2,59.17,59.19,7552.0,48.2813,48.2976,48.2732,48.2895,7552.0
2019-07-24 15:00:00,59.19,59.22,59.18,59.22,14118.0,48.2895,48.314,48.2813,48.314,14118.0
2019-07-24 15:05:00,59.21,59.22,59.18,59.19,12529.0,48.3058,48.314,48.2813,48.2895,12529.0
2019-07-24 15:10:00,59.19,59.2,59.17,59.2,14691.0,48.2895,48.2976,48.2732,48.2976,14691.0
2019-07-24 15:15:00,59.19,59.22,59.18,59.22,13605.0,48.2895,48.314,48.2813,48.314,13605.0
2019-07-24 15:20:00,59.21,59.25,59.21,59.25,29419.0,48.3058,48.3384,48.3058,48.3384,29419.0
2019-07-24 15:25:00,59.25,59.25,59.2,59.21,21394.0,48.3384,48.3384,48.2976,48.3058,21394.0
2019-07-24 15:30:00,59.2,59.23,59.16,59.2,34570.0,48.2976,48.3221,48.265,48.2976,34570.0
2019-07-24 15:35:00,59.18,59.22,59.17,59.22,34498.0,48.2813,48.314,48.2732,48.314,34498.0
2019-07-24 15:40:00,59.22,59.3,59.21,59.29,21064.0,48.314,48.3792,48.3058,48.3711,21064.0
2019-07-24 15:45:00,59.29,59.36,59.26,59.34,41370.0,48.3711,48.4282,48.3466,48.4119,41370.0
2019-07-24 15:50:00,59.34,59.44,59.32,59.42,46799.0,48.4119,48.4934,48.3955,48.4771,46799.0
2019-07-24 15:55:00,59.43,59.44,59.33,59.38,108189.0,48.4853,48.4934,48.4037,48.4445,108189.0
2019-07-25 09:30:00,59.41,59.43,59.15,59.34,32310.0,48.469,48.4853,48.2568,48.4119,32310.0
2019-07-25 09:35:00,59.32,59.51,59.28,59.37,17455.0,48.3955,48.5505,48.3629,48.4363,17455.0
2019-07-25 09:40:00,59.39,59.56,59.33,59.54,15724.0,48.4526,48.5913,48.4037,48.575,15724.0
2019-07-25 09:45:00,59.55,59.57,59.51,59.53,15840.0,48.5832,48.5995,48.5505,48.5669,15840.0
2019-07-25 09:50:00,59.54,59.55,59.34,59.34,20737.0,48.575,48.5832,48.4119,48.4119,20737.0
2019-07-25 09:55:00,59.34,59.36,59.23,59.24,24376.0,48.4119,48.4282,48.3221,48.3303,24376.0
2019-07-25 10:00:00,59.21,59.22,59.14,59.2,15736.0,48.3058,48.314,48.2487,48.2976,15736.0
2019-07-25 10:05:00,59.19,59.22,59.15,59.15,15421.0,48.2895,48.314,48.2568,48.2568,15421.0
2019-07-25 10:10:00,59.16,59.23,59.1,59.22,12867.0,48.265,48.3221,48.2161,48.314,12867.0
2019-07-25 10:15:00,59.21,59.29,59.19,59.23,14505.0,48.3058,48.3711,48.2895,48.3221,14505.0
2019-07-25 10:20:00,59.22,59.27,59.17,59.19,23552.0,48.314,48.3547,48.2732,48.2895,23552.0
2019-07-25 10:25:00,59.19,59.2,59.13,59.18,10313.0,48.2895,48.2976,48.2405,48.2813,10313.0
2019-07-25 10:30:00,59.16,59.16,59.08,59.09,9914.0,48.265,48.265,48.1997,48.2079,9914.0
2019-07-25 10:35:00,59.1,59.14,59.09,59.11,13065.0,48.2161,48.2487,48.2079,48.2242,13065.0
2019-07-25 10:40:00,59.12,59.13,59.05,59.05,9737.0,48.2324,48.2405,48.1753,48.1753,9737.0
2019-07-25 10:45:00,59.05,59.16,59.02,59.09,19826.0,48.1753,48.265,48.1508,48.2079,19826.0
2019-07-25 10:50:00,59.1,59.14,59.06,59.09,13124.0,48.2161,48.2487,48.1834,48.2079,13124.0
2019-07-25 10:55:00,59.09,59.1,59.05,59.07,10399.0,48.2079,48.2161,48.1753,48.1916,10399.0
2019-07-25 11:00:00,59.07,59.15,59.07,59.12,11599.0,48.1916,48.2568,48.1916,48.2324,11599.0
2019-07-25 11:05:00,59.12,59.15,59.06,59.07,8236.0,48.2324,48.2568,48.1834,48.1916,8236.0
2019-07-25 11:10:00,59.06,59.08,59.03,59.08,10505.0,48.1834,48.1997,48.1589,48.1997,10505.0
2019-07-25 11:15:00,59.08,59.12,59.06,59.07,9592.0,48.1997,48.2324,48.1834,48.1916,9592.0
2019-07-25 11:20:00,59.07,59.19,59.06,59.15,18234.0,48.1916,48.2895,48.1834,48.2568,18234.0
2019-07-25 11:25:00,59.14,59.22,59.11,59.21,6312.0,48.2487,48.314,48.2242,48.3058,6312.0
2019-07-25 11:30:00,59.21,59.22,59.16,59.17,7572.0,48.3058,48.314,48.265,48.2732,7572.0
2019-07-25 11:35:00,59.17,59.2,59.11,59.19,9376.0,48.2732,48.2976,48.2242,48.2895,9376.0
2019-07-25 11:40:00,59.18,59.23,59.18,59.19,6102.0,48.2813,48.3221,48.2813,48.2895,6102.0
2019-07-25 11:45:00,59.19,59.2,59.12,59.12,4970.0,48.2895,48.2976,48.2324,48.2324,4970.0
2019-07-25 11:50:00,59.11,59.13,59.06,59.08,6430.0,48.2242,48.2405,48.1834,48.1997,6430.0
2019-07-25 11:55:00,59.09,59.16,59.07,59.16,8066.0,48.2079,48.265,48.1916,48.265,8066.0
2019-07-25 12:00:00,59.16,59.16,59.06,59.06,6053.0,48.265,48.265,48.1834,48.1834,6053.0
2019-07-25 12:05:00,59.05,59.09,59.04,59.08,7157.0,48.1753,48.2079,48.1671,48.1997,7157.0
2019-07-25 12:10:00,59.08,59.11,59.06,59.09,5317.0,48.1997,48.2242,48.1834,48.2079,5317.0
2019-07-25 12:15:00,59.1,59.12,59.09,59.1,5700.0,48.2161,48.2324,48.2079,48.2161,5700.0
2019-07-25 12:20:00,59.11,59.12,59.06,59.11,5951.0,48.2242,48.2324,48.1834,48.2242,5951.0
2019-07-25 12:25:00,59.1,59.11,59.08,59.09,8664.0,48.2161,48.2242,48.1997,48.2079,8664.0
2019-07-25 12:30:00,59.1,59.14,59.08,59.1,6120.0,48.2161,48.2487,48.1997,48.2161,6120.0
2019-07-25 12:35:00,59.09,59.12,59.07,59.07,8864.0,48.2079,48.2324,48.1916,48.1916,8864.0
2019-07-25 12:40:00,59.08,59.09,59.02,59.06,6612.0,48.1997,48.2079,48.1508,48.1834,6612.0
2019-07-25 12:45:00,59.06,59.15,59.06,59.11,10622.0,48.1834,48.2568,48.1834,48.2242,10622.0
2019-07-25 12:50:00,59.11,59.13,59.06,59.07,6359.0,48.2242,48.2405,48.1834,48.1916,6359.0
2019-07-25 12:55:00,59.08,59.18,59.08,59.17,8466.0,48.1997,48.2813,48.1997,48.2732,8466.0
2019-07-25 13:00:00,59.17,59.19,59.11,59.12,6172.0,48.2732,48.2895,48.2242,48.2324,6172.0
2019-07-25 13:05:00,59.1,59.2,59.1,59.19,4719.0,48.2161,48.2976,48.2161,48.2895,4719.0
2019-07-25 13:10:00,59.2,59.22,59.18,59.21,5761.0,48.2976,48.314,48.2813,48.3058,5761.0
2019-07-25 13:15:00,59.21,59.26,59.2,59.26,3978.0,48.3058,48.3466,48.2976,48.3466,3978.0
2019-07-25 13:20:00,59.25,59.26,59.2,59.22,11726.0,48.3384,48.3466,48.2976,48.314,11726.0
2019-07-25 13:25:00,59.22,59.24,59.2,59.22,8518.0,48.314,48.3303,48.2976,48.314,8518.0
2019-07-25 13:30:00,59.23,59.27,59.19,59.22,22608.0,48.3221,48.3547,48.2895,48.314,22608.0
2019-07-25 13:35:00,59.21,59.25,59.18,59.25,6592.0,48.3058,48.3384,48.2813,48.3384,6592.0
2019-07-25 13:40:00,59.24,59.32,59.22,59.32,18269.0,48.3303,48.3955,48.314,48.3955,18269.0
2019-07-25 13:45:00,59.33,59.33,59.23,59.28,43795.0,48.4037,48.4037,48.3221,48.3629,43795.0
2019-07-25 13:50:00,59.28,59.29,59.23,59.23,9048.0,48.3629,48.3711,48.3221,48.3221,9048.0
2019-07-25 13:55:00,59.22,59.27,59.22,59.24,8484.0,48.314,48.3547,48.314,48.3303,8484.0
2019-07-25 14:00:00,59.23,59.31,59.23,59.28,6403.0,48.3221,48.3874,48.3221,48.3629,6403.0
2019-07-25 14:05:00,59.28,59.28,59.23,59.27,5157.0,48.3629,48.3629,48.3221,48.3547,5157.0
2019-07-25 14:10:00,59.27,59.34,59.27,59.33,7040.0,48.3547,48.4119,48.3547,48.4037,7040.0
2019-07-25 14:15:00,59.33,59.36,59.31,59.36,4358.0,48.4037,48.4282,48.3874,48.4282,4358.0
2019-07-25 14:20:00,59.35,59.36,59.31,59.31,9620.0,48.42,48.4282,48.3874,48.3874,9620.0
2019-07-25 14:25:00,59.31,59.4,59.29,59.39,30103.0,48.3874,48.4608,48.3711,48.4526,30103.0
2019-07-25 14:30:00,59.4,59.49,59.38,59.48,47633.0,48.4608,48.5342,48.4445,48.5261,47633.0
2019-07-25 14:35:00,59.49,59.54,59.48,59.48,93938.0,48.5342,48.575,48.5261,48.5261,93938.0
2019-07-25 14:40:00,59.48,59.57,59.48,59.57,42701.0,48.5261,48.5995,48.5261,48.5995,42701.0
2019-07-25 14:45:00,59.57,59.62,59.49,59.51,121526.0,48.5995,48.6403,48.5342,48.5505,121526.0
2019-07-25 14:50:00,59.5,59.53,59.48,59.53,42400.0,48.5424,48.5669,48.5261,48.5669,42400.0
2019-07-25 14:55:00,59.52,59.59,59.52,59.52,23949.0,48.5587,48.6158,48.5587,48.5587,23949.0
2019-07-25 15:00:00,59.52,59.54,59.41,59.42,24645.0,48.5587,48.575,48.469,48.4771,24645.0
2019-07-25 15:05:00,59.42,59.45,59.39,59.42,20430.0,48.4771,48.5016,48.4526,48.4771,20430.0
2019-07-25 15:10:00,59.42,59.44,59.4,59.44,21096.0,48.4771,48.4934,48.4608,48.4934,21096.0
2019-07-25 15:15:00,59.44,59.46,59.42,59.43,35665.0,48.4934,48.5098,48.4771,48.4853,35665.0
2019-07-25 15:20:00,59.43,59.49,59.42,59.48,42574.0,48.4853,48.5342,48.4771,48.5261,42574.0
2019-07-25 15:25:00,59.47,59.55,59.47,59.54,24543.0,48.5179,48.5832,48.5179,48.575,24543.0
2019-07-25 15:30:00,59.54,59.58,59.53,59.55,55153.0,48.575,48.6077,48.5669,48.5832,55153.0
2019-07-25 15:35:00,59.55,59.57,59.54,59.55,45782.0,48.5832,48.5995,48.575,48.5832,45782.0
2019-07-25 15:40:00,59.55,59.67,59.55,59.65,66349.0,48.5832,48.6811,48.5832,48.6648,66349.0
2019-07-25 15:45:00,59.65,59.65,59.48,59.56,45508.0,48.6648,48.6648,48.5261,48.5913,45508.0
2019-07-25 15:50:00,59.55,59.66,59.53,59.61,63499.0,48.5832,48.6729,48.5669,48.6321,63499.0
2019-07-25 15:55:00,59.59,59.67,59.53,59.66,155157.0,48.6158,48.6811,48.5669,48.6729,155157.0
2019-07-26 09:30:00,59.65,59.94,59.61,59.88,35904.0,48.6648,48.9014,48.6321,48.8524,35904.0
2019-07-26 09:35:00,59.91,60.12,59.91,60.06,19015.0,48.8769,49.0482,48.8769,48.9993,19015.0
2019-07-26 09:40:00,60.03,60.05,59.92,59.96,18115.0,48.9748,48.9911,48.885,48.9177,18115.0
2019-07-26 09:45:00,59.99,59.99,59.75,59.78,11805.0,48.9422,48.9422,48.7464,48.7708,11805.0
2019-07-26 09:50:00,59.8,59.82,59.75,59.77,11425.0,48.7871,48.8035,48.7464,48.7627,11425.0
2019-07-26 09:55:00,59.75,59.75,59.6,59.64,9231.0,48.7464,48.7464,48.624,48.6566,9231.0
2019-07-26 10:00:00,59.64,59.7,59.63,59.68,10489.0,48.6566,48.7056,48.6485,48.6892,10489.0
2019-07-26 10:05:00,59.64,59.8,59.61,59.78,15967.0,48.6566,48.7871,48.6321,48.7708,15967.0
2019-07-26 10:10:00,59.78,59.86,59.78,59.84,13028.0,48.7708,48.8361,48.7708,48.8198,13028.0
2019-07-26 10:15:00,59.83,59.9,59.83,59.89,8767.0,48.8116,48.8687,48.8116,48.8606,8767.0
2019-07-26 10:20:00,59.89,59.99,59.87,59.98,14961.0,48.8606,48.9422,48.8443,48.934,14961.0
2019-07-26 10:25:00,59.98,59.99,59.93,59.98,5642.0,48.934,48.9422,48.8932,48.934,5642.0
2019-07-26 10:30:00,59.99,60.12,59.99,60.11,17535.0,48.9422,49.0482,48.9422,49.0401,17535.0
2019-07-26 10:35:00,60.11,60.17,60.11,60.16,11097.0,49.0401,49.089,49.0401,49.0808,11097.0
2019-07-26 10:40:00,60.16,60.19,60.14,60.17,15511.0,49.0808,49.1053,49.0645,49.089,15511.0
2019-07-26 10:45:00,60.17,60.22,60.17,60.2,11567.0,49.089,49.1298,49.089,49.1135,11567.0
2019-07-26 10:50:00,60.2,60.3,60.19,60.3,14204.0,49.1135,49.1951,49.1053,49.1951,14204.0
2019-07-26 10:55:00,60.31,60.31,60.24,60.26,9911.0,49.2032,49.2032,49.1461,49.1624,9911.0
2019-07-26 11:00:00,60.26,60.29,60.24,60.29,12695.0,49.1624,49.1869,49.1461,49.1869,12695.0
2019-07-26 11:05:00,60.29,60.31,60.23,60.23,18055.0,49.1869,49.2032,49.138,49.138,18055.0
2019-07-26 11:10:00,60.23,60.23,60.15,60.16,13081.0,49.138,49.138,49.0727,49.0808,13081.0
2019-07-26 11:15:00,60.16,60.19,60.09,60.09,22565.0,49.0808,49.1053,49.0237,49.0237,22565.0
2019-07-26 11:20:00,60.07,60.09,60.04,60.06,15469.0,49.0074,49.0237,48.9829,48.9993,15469.0
2019-07-26 11:25:00,60.06,60.09,60.01,60.08,8563.0,48.9993,49.0237,48.9585,49.0156,8563.0
2019-07-26 11:30:00,60.09,60.18,60.07,60.18,10614.0,49.0237,49.0972,49.0074,49.0972,10614.0
2019-07-26 11:35:00,60.19,60.25,60.16,60.23,13116.0,49.1053,49.1543,49.0808,49.138,13116.0
2019-07-26 11:40:00,60.23,60.26,60.15,60.15,9065.0,49.138,49.1624,49.0727,49.0727,9065.0
2019-07-26 11:45:00,60.16,60.2,60.15,60.17,11867.0,49.0808,49.1135,49.0727,49.089,11867.0
2019-07-26 11:50:00,60.16,60.18,60.09,60.1,13215.0,49.0808,49.0972,49.0237,49.0319,13215.0
2019-07-26 11:55:00,60.11,60.12,60.07,60.09,13722.0,49.0401,49.0482,49.0074,49.0237,13722.0
2019-07-26 12:00:00,60.08,60.08,60.0,60.03,15701.0,49.0156,49.0156,48.9503,48.9748,15701.0
2019-07-26 12:05:00,60.03,60.03,59.99,60.0,90363.0,48.9748,48.9748,48.9422,48.9503,90363.0
2019-07-26 12:10:00,59.99,60.0,59.91,59.95,15450.0,48.9422,48.9503,48.8769,48.9095,15450.0
2019-07-26 12:15:00,59.96,60.01,59.94,59.99,25947.0,48.9177,48.9585,48.9014,48.9422,25947.0
2019-07-26 12:20:00,59.98,59.99,59.96,59.97,6400.0,48.934,48.9422,48.9177,48.9258,6400.0
2019-07-26 12:25:00,59.96,59.96,59.86,59.89,13630.0,48.9177,48.9177,48.8361,48.8606,13630.0
2019-07-26 12:30:00,59.9,59.9,59.84,59.86,6111.0,48.8687,48.8687,48.8198,48.8361,6111.0
2019-07-26 12:35:00,59.86,59.87,59.8,59.82,6992.0,48.8361,48.8443,48.7871,48.8035,6992.0
2019-07-26 12:40:00,59.82,59.86,59.79,59.79,18722.0,48.8035,48.8361,48.779,48.779,18722.0
2019-07-26 12:45:00,59.79,59.81,59.76,59.77,14269.0,48.779,48.7953,48.7545,48.7627,14269.0
2019-07-26 12:50:00,59.77,59.77,59.71,59.75,14674.0,48.7627,48.7627,48.7137,48.7464,14674.0
2019-07-26 12:55:00,59.73,59.75,59.71,59.71,7856.0,48.73,48.7464,48.7137,48.7137,7856.0
2019-07-26 13:00:00,59.71,59.76,59.7,59.71,11145.0,48.7137,48.7545,48.7056,48.7137,11145.0
2019-07-26 13:05:00,59.7,59.77,59.7,59.72,7019.0,48.7056,48.7627,48.7056,48.7219,7019.0
2019-07-26 13:10:00,59.72,59.73,59.69,59.71,10878.0,48.7219,48.73,48.6974,48.7137,10878.0
2019-07-26 13:15:00,59.71,59.72,59.67,59.67,8235.0,48.7137,48.7219,48.6811,48.6811,8235.0
2019-07-26 13:20:00,59.67,59.68,59.64,59.64,9482.0,48.6811,48.6892,48.6566,48.6566,9482.0
2019-07-26 13:25:00,59.65,59.66,59.6,59.62,12846.0,48.6648,48.6729,48.624,48.6403,12846.0
2019-07-26 13:30:00,59.62,59.65,59.59,59.6,9713.0,48.6403,48.6648,48.6158,48.624,9713.0
2019-07-26 13:35:00,59.61,59.61,59.56,59.56,11404.0,48.6321,48.6321,48.5913,48.5913,11404.0
2019-07-26 13:40:00,59.56,59.57,59.54,59.55,15538.0,48.5913,48.5995,48.575,48.5832,15538.0
2019-07-26 13:45:00,59.55,59.55,59.48,59.51,11226.0,48.5832,48.5832,48.5261,48.5505,11226.0
2019-07-26 13:50:00,59.51,59.51,59.46,59.47,10639.0,48.5505,48.5505,48.5098,48.5179,10639.0
2019-07-26 13:55:00,59.47,59.5,59.45,59.49,10346.0,48.5179,48.5424,48.5016,48.5342,10346.0
2019-07-26 14:00:00,59.48,59.53,59.48,59.5,10209.0,48.5261,48.5669,48.5261,48.5424,10209.0
2019-07-26 14:05:00,59.5,59.51,59.41,59.42,21797.0,48.5424,48.5505,48.469,48.4771,21797.0
2019-07-26 14:10:00,59.43,59.43,59.35,59.36,15607.0,48.4853,48.4853,48.42,48.4282,15607.0
2019-07-26 14:15:00,59.36,59.39,59.34,59.38,12448.0,48.4282,48.4526,48.4119,48.4445,12448.0
2019-07-26 14:20:00,59.38,59.4,59.36,59.38,13486.0,48.4445,48.4608,48.4282,48.4445,13486.0
2019-07-26 14:25:00,59.37,59.4,59.34,59.38,17386.0,48.4363,48.4608,48.4119,48.4445,17386.0
2019-07-26 14:30:00,59.38,59.4,59.34,59.36,16294.0,48.4445,48.4608,48.4119,48.4282,16294.0
2019-07-26 14:35:00,59.36,59.39,59.34,59.37,12895.0,48.4282,48.4526,48.4119,48.4363,12895.0
2019-07-26 14:40:00,59.36,59.38,59.32,59.37,16506.0,48.4282,48.4445,48.3955,48.4363,16506.0
2019-07-26 14:45:00,59.37,59.4,59.35,59.38,17361.0,48.4363,48.4608,48.42,48.4445,17361.0
2019-07-26 14:50:00,59.37,59.43,59.36,59.41,13254.0,48.4363,48.4853,48.4282,48.469,13254.0
2019-07-26 14:55:00,59.42,59.5,59.41,59.5,21395.0,48.4771,48.5424,48.469,48.5424,21395.0
2019-07-26 15:00:00,59.5,59.55,59.47,59.55,21668.0,48.5424,48.5832,48.5179,48.5832,21668.0
2019-07-26 15:05:00,59.55,59.56,59.52,59.53,11046.0,48.5832,48.5913,48.5587,48.5669,11046.0
2019-07-26 15:10:00,59.54,59.62,59.53,59.59,18469.0,48.575,48.6403,48.5669,48.6158,18469.0
2019-07-26 15:15:00,59.6,59.65,59.6,59.64,21533.0,48.624,48.6648,48.624,48.6566,21533.0
2019-07-26 15:20:00,59.64,59.68,59.63,59.68,23536.0,48.6566,48.6892,48.6485,48.6892,23536.0
2019-07-26 15:25:00,59.67,59.67,59.62,59.63,18915.0,48.6811,48.6811,48.6403,48.6485,18915.0
2019-07-26 15:30:00,59.62,59.66,59.59,59.59,32448.0,48.6403,48.6729,48.6158,48.6158,32448.0
2019-07-26 15:35:00,59.59,59.65,59.59,59.64,32302.0,48.6158,48.6648,48.6158,48.6566,32302.0
2019-07-26 15:40:00,59.64,59.64,59.57,59.57,31931.0,48.6566,48.6566,48.5995,48.5995,31931.0
2019-07-26 15:45:00,59.58,59.61,59.54,59.61,101551.0,48.6077,48.6321,48.575,48.6321,101551.0
2019-07-26 15:50:00,59.61,59.67,59.55,59.56,107243.0,48.6321,48.6811,48.5832,48.5913,107243.0
2019-07-26 15:55:00,59.55,59.57,59.45,59.54,258791.0,48.5832,48.5995,48.5016,48.575,258791.0
2019-07-29 09:30:00,59.18,59.5,59.18,59.39,48884.0,48.2813,48.5424,48.2813,48.4526,48884.0
2019-07-29 09:35:00,59.39,59.43,59.19,59.26,8375.0,48.4526,48.4853,48.2895,48.3466,8375.0
2019-07-29 09:40:00,59.28,59.46,59.28,59.43,37717.0,48.3629,48.5098,48.3629,48.4853,37717.0
2019-07-29 09:45:00,59.45,59.45,59.1,59.16,16858.0,48.5016,48.5016,48.2161,48.265,16858.0
2019-07-29 09:50:00,59.13,59.18,59.07,59.13,22140.0,48.2405,48.2813,48.1916,48.2405,22140.0
2019-07-29 09:55:00,59.17,59.29,59.17,59.24,26442.0,48.2732,48.3711,48.2732,48.3303,26442.0
2019-07-29 10:00:00,59.24,59.32,59.22,59.26,13871.0,48.3303,48.3955,48.314,48.3466,13871.0
2019-07-29 10:05:00,59.25,59.31,59.2,59.26,21784.0,48.3384,48.3874,48.2976,48.3466,21784.0
2019-07-29 10:10:00,59.26,59.45,59.22,59.45,18235.0,48.3466,48.5016,48.314,48.5016,18235.0
2019-07-29 10:15:00,59.47,59.53,59.44,59.51,38069.0,48.5179,48.5669,48.4934,48.5505,38069.0
2019-07-29 10:20:00,59.5,59.58,59.44,59.52,39688.0,48.5424,48.6077,48.4934,48.5587,39688.0
2019-07-29 10:25:00,59.54,59.62,59.53,59.58,20935.0,48.575,48.6403,48.5669,48.6077,20935.0
2019-07-29 10:30:00,59.57,59.57,59.43,59.44,15751.0,48.5995,48.5995,48.4853,48.4934,15751.0
2019-07-29 10:35:00,59.44,59.48,59.41,59.46,12557.0,48.4934,48.5261,48.469,48.5098,12557.0
2019-07-29 10:40:00,59.46,59.47,59.26,59.27,23932.0,48.5098,48.5179,48.3466,48.3547,23932.0
2019-07-29 10:45:00,59.26,59.27,59.16,59.16,31379.0,48.3466,48.3547,48.265,48.265,31379.0
2019-07-29 10:50:00,59.17,59.17,59.08,59.09,12161.0,48.2732,48.2732,48.1997,48.2079,12161.0
2019-07-29 10:55:00,59.09,59.12,59.02,59.03,12960.0,48.2079,48.2324,48.1508,48.1589,12960.0
2019-07-29 11:00:00,59.02,59.03,58.95,58.95,9255.0,48.1508,48.1589,48.0937,48.0937,9255.0
2019-07-29 11:05:00,58.96,58.99,58.92,58.94,14377.0,48.1018,48.1263,48.0692,48.0855,14377.0
2019-07-29 11:10:00,58.93,58.98,58.9,58.91,13698.0,48.0774,48.1182,48.0529,48.061,13698.0
2019-07-29 11:15:00,58.92,58.97,58.88,58.97,32431.0,48.0692,48.11,48.0366,48.11,32431.0
2019-07-29 11:20:00,58.97,59.03,58.89,58.91,24338.0,48.11,48.1589,48.0447,48.061,24338.0
2019-07-29 11:25:00,58.91,58.93,58.85,58.92,9536.0,48.061,48.0774,48.0121,48.0692,9536.0
2019-07-29 11:30:00,58.91,58.91,58.87,58.88,7591.0,48.061,48.061,48.0284,48.0366,7591.0
2019-07-29 11:35:00,58.89,58.92,58.87,58.91,8095.0,48.0447,48.0692,48.0284,48.061,8095.0
2019-07-29 11:40:00,58.9,58.91,58.86,58.89,8933.0,48.0529,48.061,48.0203,48.0447,8933.0
2019-07-29 11:45:00,58.89,58.93,58.86,58.88,8427.0,48.0447,48.0774,48.0203,48.0366,8427.0
2019-07-29 11:50:00,58.86,58.88,58.78,58.79,12196.0,48.0203,48.0366,47.955,47.9631,12196.0
2019-07-29 11:55:00,58.78,58.81,58.72,58.72,19378.0,47.955,47.9795,47.906,47.906,19378.0
2019-07-29 12:00:00,58.72,58.75,58.7,58.72,16111.0,47.906,47.9305,47.8897,47.906,16111.0
2019-07-29 12:05:00,58.72,58.72,58.66,58.66,15147.0,47.906,47.906,47.8571,47.8571,15147.0
2019-07-29 12:10:00,58.65,58.72,58.64,58.72,16124.0,47.8489,47.906,47.8408,47.906,16124.0
2019-07-29 12:15:00,58.72,58.72,58.64,58.65,12037.0,47.906,47.906,47.8408,47.8489,12037.0
2019-07-29 12:20:00,58.65,58.67,58.63,58.65,23396.0,47.8489,47.8652,47.8326,47.8489,23396.0
2019-07-29 12:25:00,58.65,58.73,58.65,58.72,15218.0,47.8489,47.9142,47.8489,47.906,15218.0
2019-07-29 12:30:00,58.71,58.75,58.69,58.71,17405.0,47.8979,47.9305,47.8816,47.8979,17405.0
2019-07-29 12:35:00,58.72,58.86,58.71,58.85,19548.0,47.906,48.0203,47.8979,48.0121,19548.0
2019-07-29 12:40:00,58.86,58.87,58.77,58.78,36730.0,48.0203,48.0284,47.9468,47.955,36730.0
2019-07-29 12:45:00,58.78,58.83,58.77,58.83,14528.0,47.955,47.9958,47.9468,47.9958,14528.0
2019-07-29 12:50:00,58.84,58.88,58.84,58.85,12375.0,48.0039,48.0366,48.0039,48.0121,12375.0
2019-07-29 12:55:00,58.84,58.88,58.81,58.83,35883.0,48.0039,48.0366,47.9795,47.9958,35883.0
2019-07-29 13:00:00,58.84,58.84,58.76,58.77,13147.0,48.0039,48.0039,47.9387,47.9468,13147.0
2019-07-29 13:05:00,58.77,58.77,58.66,58.68,9342.0,47.9468,47.9468,47.8571,47.8734,9342.0
2019-07-29 13:10:00,58.68,58.7,58.66,58.69,12628.0,47.8734,47.8897,47.8571,47.8816,12628.0
2019-07-29 13:15:00,58.69,58.8,58.68,58.8,14129.0,47.8816,47.9713,47.8734,47.9713,14129.0
2019-07-29 13:20:00,58.82,58.85,58.8,58.83,10409.0,47.9876,48.0121,47.9713,47.9958,10409.0
2019-07-29 13:25:00,58.83,58.94,58.82,58.93,11777.0,47.9958,48.0855,47.9876,48.0774,11777.0
2019-07-29 13:30:00,58.93,59.03,58.9,59.03,21133.0,48.0774,48.1589,48.0529,48.1589,21133.0
2019-07-29 13:35:00,59.02,59.03,58.98,59.01,13015.0,48.1508,48.1589,48.1182,48.1426,13015.0
2019-07-29 13:40:00,59.0,59.01,58.95,58.98,10970.0,48.1345,48.1426,48.0937,48.1182,10970.0
2019-07-29 13:45:00,58.99,59.09,58.99,59.07,22807.0,48.1263,48.2079,48.1263,48.1916,22807.0
2019-07-29 13:50:00,59.07,59.11,58.98,58.99,14284.0,48.1916,48.2242,48.1182,48.1263,14284.0
2019-07-29 13:55:00,58.98,58.99,58.89,58.89,9009.0,48.1182,48.1263,48.0447,48.0447,9009.0
2019-07-29 14:00:00,58.88,58.9,58.86,58.87,8755.0,48.0366,48.0529,48.0203,48.0284,8755.0
2019-07-29 14:05:00,58.87,58.89,58.81,58.89,7867.0,48.0284,48.0447,47.9795,48.0447,7867.0
2019-07-29 14:10:00,58.87,58.9,58.87,58.87,7129.0,48.0284,48.0529,48.0284,48.0284,7129.0
2019-07-29 14:15:00,58.85,58.93,58.83,58.93,11533.0,48.0121,48.0774,47.9958,48.0774,11533.0
2019-07-29 14:20:00,58.92,58.96,58.91,58.96,12825.0,48.0692,48.1018,48.061,48.1018,12825.0
2019-07-29 14:25:00,58.94,59.0,58.92,58.99,12751.0,48.0855,48.1345,48.0692,48.1263,12751.0
2019-07-29 14:30:00,58.99,59.07,58.99,59.07,10393.0,48.1263,48.1916,48.1263,48.1916,10393.0
2019-07-29 14:35:00,59.06,59.12,59.06,59.12,12410.0,48.1834,48.2324,48.1834,48.2324,12410.0
2019-07-29 14:40:00,59.11,59.11,59.04,59.06,14550.0,48.2242,48.2242,48.1671,48.1834,14550.0
2019-07-29 14:45:00,59.04,59.06,58.97,58.98,10286.0,48.1671,48.1834,48.11,48.1182,10286.0
2019-07-29 14:50:00,58.99,59.01,58.95,58.97,11691.0,48.1263,48.1426,48.0937,48.11,11691.0
2019-07-29 14:55:00,58.96,59.02,58.94,59.01,10227.0,48.1018,48.1508,48.0855,48.1426,10227.0
2019-07-29 15:00:00,59.02,59.1,59.02,59.1,13366.0,48.1508,48.2161,48.1508,48.2161,13366.0
2019-07-29 15:05:00,59.09,59.1,59.03,59.07,11677.0,48.2079,48.2161,48.1589,48.1916,11677.0
2019-07-29 15:10:00,59.07,59.08,59.01,59.03,13327.0,48.1916,48.1997,48.1426,48.1589,13327.0
2019-07-29 15:15:00,59.03,59.05,58.99,59.05,12455.0,48.1589,48.1753,48.1263,48.1753,12455.0
2019-07-29 15:20:00,59.05,59.1,59.04,59.09,19671.0,48.1753,48.2161,48.1671,48.2079,19671.0
2019-07-29 15:25:00,59.09,59.11,59.06,59.09,17621.0,48.2079,48.2242,48.1834,48.2079,17621.0
2019-07-29 15:30:00,59.09,59.24,59.09,59.16,35115.0,48.2079,48.3303,48.2079,48.265,35115.0
2019-07-29 15:35:00,59.17,59.23,59.16,59.21,36746.0,48.2732,48.3221,48.265,48.3058,36746.0
2019-07-29 15:40:00,59.21,59.33,59.21,59.33,45096.0,48.3058,48.4037,48.3058,48.4037,45096.0
2019-07-29 15:45:00,59.32,59.34,59.25,59.26,63898.0,48.3955,48.4119,48.3384,48.3466,63898.0
2019-07-29 15:50:00,59.26,59.35,59.26,59.32,72789.0,48.3466,48.42,48.3466,48.3955,72789.0
2019-07-29 15:55:00,59.31,59.31,59.19,59.26,147630.0,48.3874,48.3874,48.2895,48.3466,147630.0
2019-07-30 09:30:00,59.09,59.2,58.57,58.93,48258.0,48.2079,48.2976,47.7837,48.0774,48258.0
2019-07-30 09:35:00,58.99,59.03,58.86,58.87,20741.0,48.1263,48.1589,48.0203,48.0284,20741.0
2019-07-30 09:40:00,58.9,58.95,58.82,58.94,9750.0,48.0529,48.0937,47.9876,48.0855,9750.0
2019-07-30 09:45:00,58.97,59.06,58.7,58.7,14170.0,48.11,48.1834,47.8897,47.8897,14170.0
2019-07-30 09:50:00,58.73,58.82,58.73,58.8,17230.0,47.9142,47.9876,47.9142,47.9713,17230.0
2019-07-30 09:55:00,58.8,58.9,58.76,58.84,28958.0,47.9713,48.0529,47.9387,48.0039,28958.0
2019-07-30 10:00:00,58.85,59.02,58.84,59.0,17079.0,48.0121,48.1508,48.0039,48.1345,17079.0
2019-07-30 10:05:00,59.0,59.07,58.88,58.89,16530.0,48.1345,48.1916,48.0366,48.0447,16530.0
2019-07-30 10:10:00,58.91,59.0,58.84,58.84,22088.0,48.061,48.1345,48.0039,48.0039,22088.0
2019-07-30 10:15:00,58.85,58.85,58.73,58.73,18785.0,48.0121,48.0121,47.9142,47.9142,18785.0
2019-07-30 10:20:00,58.75,58.8,58.64,58.65,29874.0,47.9305,47.9713,47.8408,47.8489,29874.0
2019-07-30 10:25:00,58.65,58.66,58.63,58.64,28030.0,47.8489,47.8571,47.8326,47.8408,28030.0
2019-07-30 10:30:00,58.64,58.64,58.56,58.61,29159.0,47.8408,47.8408,47.7755,47.8163,29159.0
2019-07-30 10:35:00,58.6,58.6,58.38,58.42,39834.0,47.8081,47.8081,47.6287,47.6613,39834.0
2019-07-30 10:40:00,58.43,58.47,58.4,58.46,23465.0,47.6694,47.7021,47.645,47.6939,23465.0
2019-07-30 10:45:00,58.47,58.76,58.47,58.73,58672.0,47.7021,47.9387,47.7021,47.9142,58672.0
2019-07-30 10:50:00,58.75,58.8,58.69,58.74,27239.0,47.9305,47.9713,47.8816,47.9224,27239.0
2019-07-30 10:55:00,58.74,58.82,58.72,58.78,26798.0,47.9224,47.9876,47.906,47.955,26798.0
2019-07-30 11:00:00,58.79,58.85,58.65,58.65,24439.0,47.9631,48.0121,47.8489,47.8489,24439.0
2019-07-30 11:05:00,58.66,58.68,58.6,58.6,14689.0,47.8571,47.8734,47.8081,47.8081,14689.0
2019-07-30 11:10:00,58.6,58.61,58.49,58.49,20678.0,47.8081,47.8163,47.7184,47.7184,20678.0
2019-07-30 11:15:00,58.48,58.53,58.45,58.47,23489.0,47.7102,47.751,47.6858,47.7021,23489.0
2019-07-30 11:20:00,58.46,58.51,58.37,58.37,23261.0,47.6939,47.7347,47.6205,47.6205,23261.0
2019-07-30 11:25:00,58.34,58.44,58.32,58.4,24728.0,47.596,47.6776,47.5797,47.645,24728.0
2019-07-30 11:30:00,58.41,58.47,58.41,58.44,17809.0,47.6531,47.7021,47.6531,47.6776,17809.0
2019-07-30 11:35:00,58.44,58.44,58.35,58.35,8427.0,47.6776,47.6776,47.6042,47.6042,8427.0
2019-07-30 11:40:00,58.34,58.36,58.27,58.27,11989.0,47.596,47.6123,47.5389,47.5389,11989.0
2019-07-30 11:45:00,58.28,58.37,58.22,58.35,29153.0,47.5471,47.6205,47.4981,47.6042,29153.0
2019-07-30 11:50:00,58.35,58.38,58.31,58.32,23325.0,47.6042,47.6287,47.5715,47.5797,23325.0
2019-07-30 11:55:00,58.33,58.33,58.18,58.2,8770.0,47.5879,47.5879,47.4655,47.4818,8770.0
2019-07-30 12:00:00,58.2,58.28,58.2,58.23,27489.0,47.4818,47.5471,47.4818,47.5063,27489.0
2019-07-30 12:05:00,58.24,58.24,58.19,58.22,9152.0,47.5144,47.5144,47.4736,47.4981,9152.0
2019-07-30 12:10:00,58.21,58.42,58.2,58.38,27878.0,47.49,47.6613,47.4818,47.6287,27878.0
2019-07-30 12:15:00,58.41,58.41,58.29,58.29,11239.0,47.6531,47.6531,47.5552,47.5552,11239.0
2019-07-30 12:20:00,58.28,58.29,58.14,58.17,14882.0,47.5471,47.5552,47.4329,47.4573,14882.0
2019-07-30 12:25:00,58.2,58.24,58.16,58.17,9685.0,47.4818,47.5144,47.4492,47.4573,9685.0
2019-07-30 12:30:00,58.19,58.28,58.18,58.26,18842.0,47.4736,47.5471,47.4655,47.5308,18842.0
2019-07-30 12:35:00,58.24,58.26,58.2,58.26,6797.0,47.5144,47.5308,47.4818,47.5308,6797.0
2019-07-30 12:40:00,58.27,58.28,58.24,58.26,11227.0,47.5389,47.5471,47.5144,47.5308,11227.0
2019-07-30 12:45:00,58.26,58.32,58.26,58.27,13499.0,47.5308,47.5797,47.5308,47.5389,13499.0
2019-07-30 12:50:00,58.26,58.33,58.25,58.28,15665.0,47.5308,47.5879,47.5226,47.5471,15665.0
2019-07-30 12:55:00,58.28,58.31,58.26,58.3,11747.0,47.5471,47.5715,47.5308,47.5634,11747.0
2019-07-30 13:00:00,58.3,58.31,58.25,58.26,11201.0,47.5634,47.5715,47.5226,47.5308,11201.0
2019-07-30 13:05:00,58.25,58.3,58.2,58.3,18712.0,47.5226,47.5634,47.4818,47.5634,18712.0
2019-07-30 13:10:00,58.28,58.3,58.25,58.27,10937.0,47.5471,47.5634,47.5226,47.5389,10937.0
2019-07-30 13:15:00,58.27,58.27,58.22,58.23,14953.0,47.5389,47.5389,47.4981,47.5063,14953.0
2019-07-30 13:20:00,58.24,58.24,58.19,58.21,16127.0,47.5144,47.5144,47.4736,47.49,16127.0
2019-07-30 13:25:00,58.2,58.24,58.12,58.15,13922.0,47.4818,47.5144,47.4165,47.441,13922.0
2019-07-30 13:30:00,58.16,58.19,58.13,58.15,21172.0,47.4492,47.4736,47.4247,47.441,21172.0
2019-07-30 13:35:00,58.15,58.17,58.08,58.08,11636.0,47.441,47.4573,47.3839,47.3839,11636.0
2019-07-30 13:40:00,58.08,58.09,57.98,58.0,23839.0,47.3839,47.3921,47.3023,47.3186,23839.0
2019-07-30 13:45:00,58.0,58.14,58.0,58.13,18803.0,47.3186,47.4329,47.3186,47.4247,18803.0
2019-07-30 13:50:00,58.14,58.19,58.1,58.15,24934.0,47.4329,47.4736,47.4002,47.441,24934.0
2019-07-30 13:55:00,58.14,58.17,58.12,58.14,57578.0,47.4329,47.4573,47.4165,47.4329,57578.0
2019-07-30 14:00:00,58.13,58.31,58.13,58.31,26580.0,47.4247,47.5715,47.4247,47.5715,26580.0
2019-07-30 14:05:00,58.32,58.36,58.24,58.27,18363.0,47.5797,47.6123,47.5144,47.5389,18363.0
2019-07-30 14:10:00,58.27,58.33,58.24,58.33,45172.0,47.5389,47.5879,47.5144,47.5879,45172.0
2019-07-30 14:15:00,58.33,58.33,58.2,58.23,19735.0,47.5879,47.5879,47.4818,47.5063,19735.0
2019-07-30 14:20:00,58.24,58.32,58.24,58.26,10847.0,47.5144,47.5797,47.5144,47.5308,10847.0
2019-07-30 14:25:00,58.25,58.26,58.13,58.13,15816.0,47.5226,47.5308,47.4247,47.4247,15816.0
2019-07-30 14:30:00,58.13,58.2,58.12,58.15,8787.0,47.4247,47.4818,47.4165,47.441,8787.0
2019-07-30 14:35:00,58.14,58.14,58.0,58.03,28366.0,47.4329,47.4329,47.3186,47.3431,28366.0
2019-07-30 14:40:00,58.03,58.05,57.84,57.88,44369.0,47.3431,47.3594,47.1881,47.2207,44369.0
2019-07-30 14:45:00,57.88,57.9,57.82,57.85,23454.0,47.2207,47.237,47.1718,47.1963,23454.0
2019-07-30 14:50:00,57.86,57.91,57.84,57.91,26011.0,47.2044,47.2452,47.1881,47.2452,26011.0
2019-07-30 14:55:00,57.91,57.93,57.87,57.91,25768.0,47.2452,47.2615,47.2126,47.2452,25768.0
2019-07-30 15:00:00,57.91,58.08,57.91,58.06,20249.0,47.2452,47.3839,47.2452,47.3676,20249.0
2019-07-30 15:05:00,58.07,58.11,58.02,58.05,17795.0,47.3757,47.4084,47.335,47.3594,17795.0
2019-07-30 15:10:00,58.05,58.07,57.99,58.0,14100.0,47.3594,47.3757,47.3105,47.3186,14100.0
2019-07-30 15:15:00,57.99,57.99,57.78,57.78,33450.0,47.3105,47.3105,47.1391,47.1391,33450.0
2019-07-30 15:20:00,57.79,57.88,57.77,57.81,68429.0,47.1473,47.2207,47.131,47.1636,68429.0
2019-07-30 15:25:00,57.81,57.91,57.81,57.89,37137.0,47.1636,47.2452,47.1636,47.2289,37137.0
2019-07-30 15:30:00,57.89,57.92,57.84,57.9,70670.0,47.2289,47.2534,47.1881,47.237,70670.0
2019-07-30 15:35:00,57.89,57.92,57.78,57.79,85603.0,47.2289,47.2534,47.1391,47.1473,85603.0
2019-07-30 15:40:00,57.79,57.79,57.6,57.62,104107.0,47.1473,47.1473,46.9923,47.0086,104107.0
2019-07-30 15:45:00,57.61,57.9,57.6,57.86,84410.0,47.0005,47.237,46.9923,47.2044,84410.0
2019-07-30 15:50:00,57.86,57.92,57.82,57.83,127431.0,47.2044,47.2534,47.1718,47.1799,127431.0
2019-07-30 15:55:00,57.83,58.0,57.82,57.86,284722.0,47.1799,47.3186,47.1718,47.2044,284722.0
2019-07-31 09:30:00,57.78,58.0,57.78,57.85,62643.0,47.1391,47.3186,47.1391,47.1963,62643.0
2019-07-31 09:35:00,57.82,57.88,57.71,57.79,12376.0,47.1718,47.2207,47.082,47.1473,12376.0
2019-07-31 09:40:00,57.79,57.92,57.75,57.9,27827.0,47.1473,47.2534,47.1147,47.237,27827.0
2019-07-31 09:45:00,57.89,58.15,57.89,58.09,37671.0,47.2289,47.441,47.2289,47.3921,37671.0
2019-07-31 09:50:00,58.12,58.13,57.82,57.87,68827.0,47.4165,47.4247,47.1718,47.2126,68827.0
2019-07-31 09:55:00,57.85,57.96,57.82,57.89,76849.0,47.1963,47.286,47.1718,47.2289,76849.0
2019-07-31 10:00:00,57.89,58.08,57.81,57.99,57499.0,47.2289,47.3839,47.1636,47.3105,57499.0
2019-07-31 10:05:00,57.99,58.11,57.95,58.1,22373.0,47.3105,47.4084,47.2778,47.4002,22373.0
2019-07-31 10:10:00,58.09,58.1,57.93,57.96,15836.0,47.3921,47.4002,47.2615,47.286,15836.0
2019-07-31 10:15:00,57.97,57.97,57.91,57.96,12119.0,47.2942,47.2942,47.2452,47.286,12119.0
2019-07-31 10:20:00,57.95,58.04,57.94,57.95,31899.0,47.2778,47.3513,47.2697,47.2778,31899.0
2019-07-31 10:25:00,57.96,57.99,57.91,57.95,73442.0,47.286,47.3105,47.2452,47.2778,73442.0
2019-07-31 10:30:00,57.93,58.13,57.9,58.07,46183.0,47.2615,47.4247,47.237,47.3757,46183.0
2019-07-31 10:35:00,58.06,58.11,58.03,58.05,33784.0,47.3676,47.4084,47.3431,47.3594,33784.0
2019-07-31 10:40:00,58.04,58.12,58.03,58.06,23650.0,47.3513,47.4165,47.3431,47.3676,23650.0
2019-07-31 10:45:00,58.06,58.06,57.97,57.98,42148.0,47.3676,47.3676,47.2942,47.3023,42148.0
2019-07-31 10:50:00,57.97,58.07,57.95,58.05,37926.0,47.2942,47.3757,47.2778,47.3594,37926.0
2019-07-31 10:55:00,58.04,58.06,58.01,58.01,15240.0,47.3513,47.3676,47.3268,47.3268,15240.0
2019-07-31 11:00:00,58.01,58.12,58.01,58.04,12695.0,47.3268,47.4165,47.3268,47.3513,12695.0
2019-07-31 11:05:00,58.03,58.08,58.01,58.04,30937.0,47.3431,47.3839,47.3268,47.3513,30937.0
2019-07-31 11:10:00,58.04,58.05,57.98,57.99,16942.0,47.3513,47.3594,47.3023,47.3105,16942.0
2019-07-31 11:15:00,58.0,58.01,57.85,57.89,20771.0,47.3186,47.3268,47.1963,47.2289,20771.0
2019-07-31 11:20:00,57.89,57.89,57.82,57.88,16059.0,47.2289,47.2289,47.1718,47.2207,16059.0
2019-07-31 11:25:00,57.89,57.9,57.74,57.75,38978.0,47.2289,47.237,47.1065,47.1147,38978.0
2019-07-31 11:30:00,57.76,57.76,57.6,57.63,47516.0,47.1228,47.1228,46.9923,47.0168,47516.0
2019-07-31 11:35:00,57.63,57.65,57.53,57.6,24862.0,47.0168,47.0331,46.9352,46.9923,24862.0
2019-07-31 11:40:00,57.59,57.6,57.52,57.54,85935.0,46.9841,46.9923,46.927,46.9433,85935.0
2019-07-31 11:45:00,57.54,57.58,57.51,57.57,20777.0,46.9433,46.976,46.9189,46.9678,20777.0
2019-07-31 11:50:00,57.57,57.59,57.53,57.59,39699.0,46.9678,46.9841,46.9352,46.9841,39699.0
2019-07-31 11:55:00,57.6,57.67,57.6,57.61,23539.0,46.9923,47.0494,46.9923,47.0005,23539.0
2019-07-31 12:00:00,57.61,57.69,57.58,57.59,35239.0,47.0005,47.0657,46.976,46.9841,35239.0
2019-07-31 12:05:00,57.58,57.62,57.54,57.62,18491.0,46.976,47.0086,46.9433,47.0086,18491.0
2019-07-31 12:10:00,57.61,57.61,57.54,57.57,18654.0,47.0005,47.0005,46.9433,46.9678,18654.0
2019-07-31 12:15:00,57.57,57.57,57.53,57.55,11985.0,46.9678,46.9678,46.9352,46.9515,11985.0
2019-07-31 12:20:00,57.55,57.56,57.49,57.49,14729.0,46.9515,46.9597,46.9026,46.9026,14729.0
2019-07-31 12:25:00,57.48,57.54,57.42,57.47,26725.0,46.8944,46.9433,46.8454,46.8862,26725.0
2019-07-31 12:30:00,57.47,57.5,57.44,57.46,19566.0,46.8862,46.9107,46.8618,46.8781,19566.0
2019-07-31 12:35:00,57.47,57.56,57.46,57.52,16227.0,46.8862,46.9597,46.8781,46.927,16227.0
2019-07-31 12:40:00,57.51,57.59,57.5,57.58,42181.0,46.9189,46.9841,46.9107,46.976,42181.0
2019-07-31 12:45:00,57.59,57.68,57.58,57.63,17605.0,46.9841,47.0576,46.976,47.0168,17605.0
2019-07-31 12:50:00,57.64,57.68,57.61,57.67,12764.0,47.0249,47.0576,47.0005,47.0494,12764.0
2019-07-31 12:55:00,57.67,57.74,57.64,57.71,28199.0,47.0494,47.1065,47.0249,47.082,28199.0
2019-07-31 13:00:00,57.71,57.73,57.69,57.72,14485.0,47.082,47.0984,47.0657,47.0902,14485.0
2019-07-31 13:05:00,57.72,57.72,57.67,57.7,19315.0,47.0902,47.0902,47.0494,47.0739,19315.0
2019-07-31 13:10:00,57.69,57.71,57.68,57.71,13722.0,47.0657,47.082,47.0576,47.082,13722.0
2019-07-31 13:15:00,57.69,57.69,57.58,57.59,22229.0,47.0657,47.0657,46.976,46.9841,22229.0
2019-07-31 13:20:00,57.59,57.63,57.58,57.6,26044.0,46.9841,47.0168,46.976,46.9923,26044.0
2019-07-31 13:25:00,57.6,57.61,57.54,57.55,13659.0,46.9923,47.0005,46.9433,46.9515,13659.0
2019-07-31 13:30:00,57.55,57.61,57.52,57.54,30639.0,46.9515,47.0005,46.927,46.9433,30639.0
2019-07-31 13:35:00,57.55,57.58,57.53,57.58,18303.0,46.9515,46.976,46.9352,46.976,18303.0
2019-07-31 13:40:00,57.58,57.59,57.53,57.54,18833.0,46.976,46.9841,46.9352,46.9433,18833.0
2019-07-31 13:45:00,57.53,57.55,57.45,57.54,32653.0,46.9352,46.9515,46.8699,46.9433,32653.0
2019-07-31 13:50:00,57.54,57.54,57.42,57.42,23123.0,46.9433,46.9433,46.8454,46.8454,23123.0
2019-07-31 13:55:00,57.43,57.55,57.39,57.53,32938.0,46.8536,46.9515,46.821,46.9352,32938.0
2019-07-31 14:00:00,57.52,57.53,57.2,57.32,63904.0,46.927,46.9352,46.666,46.7639,63904.0
2019-07-31 14:05:00,57.31,57.4,57.25,57.32,23090.0,46.7557,46.8291,46.7068,46.7639,23090.0
2019-07-31 14:10:00,57.31,57.53,57.3,57.5,31584.0,46.7557,46.9352,46.7475,46.9107,31584.0
2019-07-31 14:15:00,57.49,57.64,57.49,57.6,36230.0,46.9026,47.0249,46.9026,46.9923,36230.0
2019-07-31 14:20:00,57.6,57.74,57.59,57.69,43132.0,46.9923,47.1065,46.9841,47.0657,43132.0
2019-07-31 14:25:00,57.69,57.69,57.57,57.59,46735.0,47.0657,47.0657,46.9678,46.9841,46735.0
2019-07-31 14:30:00,57.59,57.66,57.54,57.63,27425.0,46.9841,47.0412,46.9433,47.0168,27425.0
2019-07-31 14:35:00,57.63,57.63,57.28,57.3,46573.0,47.0168,47.0168,46.7312,46.7475,46573.0
2019-07-31 14:40:00,57.29,57.38,57.23,57.3,27575.0,46.7394,46.8128,46.6904,46.7475,27575.0
2019-07-31 14:45:00,57.28,57.36,57.16,57.17,31081.0,46.7312,46.7965,46.6333,46.6415,31081.0
2019-07-31 14:50:00,57.16,57.17,56.81,57.02,48787.0,46.6333,46.6415,46.3478,46.5191,48787.0
2019-07-31 14:55:00,57.07,57.23,57.05,57.23,24971.0,46.5599,46.6904,46.5436,46.6904,24971.0
2019-07-31 15:00:00,57.24,57.55,57.17,57.41,35442.0,46.6986,46.9515,46.6415,46.8373,35442.0
2019-07-31 15:05:00,57.44,57.55,57.37,57.47,29680.0,46.8618,46.9515,46.8047,46.8862,29680.0
2019-07-31 15:10:00,57.45,57.49,57.33,57.38,34428.0,46.8699,46.9026,46.772,46.8128,34428.0
2019-07-31 15:15:00,57.4,57.4,57.2,57.38,37791.0,46.8291,46.8291,46.666,46.8128,37791.0
2019-07-31 15:20:00,57.36,57.4,57.27,57.29,21555.0,46.7965,46.8291,46.7231,46.7394,21555.0
2019-07-31 15:25:00,57.3,57.38,57.3,57.34,21636.0,46.7475,46.8128,46.7475,46.7802,21636.0
2019-07-31 15:30:00,57.32,57.32,57.21,57.29,35848.0,46.7639,46.7639,46.6741,46.7394,35848.0
2019-07-31 15:35:00,57.29,57.48,57.29,57.45,37789.0,46.7394,46.8944,46.7394,46.8699,37789.0
2019-07-31 15:40:00,57.45,57.54,57.37,57.54,39284.0,46.8699,46.9433,46.8047,46.9433,39284.0
2019-07-31 15:45:00,57.55,57.56,57.35,57.36,58846.0,46.9515,46.9597,46.7883,46.7965,58846.0
2019-07-31 15:50:00,57.36,57.36,57.19,57.22,94850.0,46.7965,46.7965,46.6578,46.6823,94850.0
2019-07-31 15:55:00,57.22,57.27,57.1,57.15,207844.0,46.6823,46.7231,46.5844,46.6252,207844.0
2019-08-01 09:30:00,57.15,57.23,57.05,57.12,32674.0,46.6252,46.6904,46.5436,46.6007,32674.0
2019-08-01 09:35:00,57.12,57.21,57.04,57.07,10820.0,46.6007,46.6741,46.5354,46.5599,10820.0
2019-08-01 09:40:00,57.08,57.28,57.08,57.21,11428.0,46.5681,46.7312,46.5681,46.6741,11428.0
2019-08-01 09:45:00,57.21,57.23,57.16,57.19,9229.0,46.6741,46.6904,46.6333,46.6578,9229.0
2019-08-01 09:50:00,57.21,57.36,57.21,57.28,15981.0,46.6741,46.7965,46.6741,46.7312,15981.0
2019-08-01 09:55:00,57.31,57.33,57.18,57.18,25016.0,46.7557,46.772,46.6496,46.6496,25016.0
2019-08-01 10:00:00,57.13,57.21,56.93,57.09,29293.0,46.6089,46.6741,46.4457,46.5762,29293.0
2019-08-01 10:05:00,57.14,57.25,57.12,57.22,47593.0,46.617,46.7068,46.6007,46.6823,47593.0
2019-08-01 10:10:00,57.21,57.34,57.21,57.32,66654.0,46.6741,46.7802,46.6741,46.7639,66654.0
2019-08-01 10:15:00,57.34,57.45,57.33,57.4,86362.0,46.7802,46.8699,46.772,46.8291,86362.0
2019-08-01 10:20:00,57.38,57.41,57.28,57.28,32429.0,46.8128,46.8373,46.7312,46.7312,32429.0
2019-08-01 10:25:00,57.29,57.33,57.14,57.21,18005.0,46.7394,46.772,46.617,46.6741,18005.0
2019-08-01 10:30:00,57.22,57.29,57.19,57.24,21095.0,46.6823,46.7394,46.6578,46.6986,21095.0
2019-08-01 10:35:00,57.24,57.24,57.14,57.19,20609.0,46.6986,46.6986,46.617,46.6578,20609.0
2019-08-01 10:40:00,57.2,57.2,57.06,57.08,20681.0,46.666,46.666,46.5517,46.5681,20681.0
2019-08-01 10:45:00,57.09,57.12,56.98,57.06,62662.0,46.5762,46.6007,46.4865,46.5517,62662.0
2019-08-01 10:50:00,57.06,57.12,56.95,57.05,24842.0,46.5517,46.6007,46.462,46.5436,24842.0
2019-08-01 10:55:00,57.04,57.05,56.96,56.98,35020.0,46.5354,46.5436,46.4702,46.4865,35020.0
2019-08-01 11:00:00,56.99,57.02,56.93,56.94,35560.0,46.4946,46.5191,46.4457,46.4538,35560.0
2019-08-01 11:05:00,56.94,56.94,56.86,56.9,25865.0,46.4538,46.4538,46.3886,46.4212,25865.0
2019-08-01 11:10:00,56.91,56.92,56.86,56.89,116584.0,46.4294,46.4375,46.3886,46.4131,116584.0
2019-08-01 11:15:00,56.89,56.94,56.87,56.9,18744.0,46.4131,46.4538,46.3967,46.4212,18744.0
2019-08-01 11:20:00,56.89,57.04,56.89,57.02,57278.0,46.4131,46.5354,46.4131,46.5191,57278.0
2019-08-01 11:25:00,57.02,57.03,56.92,56.94,50906.0,46.5191,46.5273,46.4375,46.4538,50906.0
2019-08-01 11:30:00,56.93,56.96,56.87,56.92,27248.0,46.4457,46.4702,46.3967,46.4375,27248.0
2019-08-01 11:35:00,56.92,56.96,56.89,56.91,35242.0,46.4375,46.4702,46.4131,46.4294,35242.0
2019-08-01 11:40:00,56.9,56.9,56.69,56.72,40651.0,46.4212,46.4212,46.2499,46.2744,40651.0
2019-08-01 11:45:00,56.73,56.73,56.49,56.6,40899.0,46.2825,46.2825,46.0867,46.1765,40899.0
2019-08-01 11:50:00,56.6,56.7,56.58,56.68,32335.0,46.1765,46.258,46.1601,46.2417,32335.0
2019-08-01 11:55:00,56.69,56.81,56.69,56.8,30734.0,46.2499,46.3478,46.2499,46.3396,30734.0
2019-08-01 12:00:00,56.8,56.8,56.7,56.79,41063.0,46.3396,46.3396,46.258,46.3315,41063.0
2019-08-01 12:05:00,56.8,56.85,56.78,56.84,15174.0,46.3396,46.3804,46.3233,46.3723,15174.0
2019-08-01 12:10:00,56.85,56.88,56.81,56.88,18507.0,46.3804,46.4049,46.3478,46.4049,18507.0
2019-08-01 12:15:00,56.88,56.94,56.87,56.94,24520.0,46.4049,46.4538,46.3967,46.4538,24520.0
2019-08-01 12:20:00,56.93,56.97,56.92,56.92,11242.0,46.4457,46.4783,46.4375,46.4375,11242.0
2019-08-01 12:25:00,56.93,56.93,56.85,56.87,19181.0,46.4457,46.4457,46.3804,46.3967,19181.0
2019-08-01 12:30:00,56.87,56.92,56.85,56.92,11909.0,46.3967,46.4375,46.3804,46.4375,11909.0
2019-08-01 12:35:00,56.92,57.0,56.92,57.0,25136.0,46.4375,46.5028,46.4375,46.5028,25136.0
2019-08-01 12:40:00,56.99,57.04,56.98,57.04,32367.0,46.4946,46.5354,46.4865,46.5354,32367.0
2019-08-01 12:45:00,57.05,57.12,57.03,57.11,9492.0,46.5436,46.6007,46.5273,46.5925,9492.0
2019-08-01 12:50:00,57.11,57.17,57.11,57.17,7919.0,46.5925,46.6415,46.5925,46.6415,7919.0
2019-08-01 12:55:00,57.16,57.23,57.15,57.2,19240.0,46.6333,46.6904,46.6252,46.666,19240.0
2019-08-01 13:00:00,57.21,57.26,57.2,57.23,17353.0,46.6741,46.7149,46.666,46.6904,17353.0
2019-08-01 13:05:00,57.23,57.3,57.23,57.24,44484.0,46.6904,46.7475,46.6904,46.6986,44484.0
2019-08-01 13:10:00,57.25,57.33,57.25,57.3,9578.0,46.7068,46.772,46.7068,46.7475,9578.0
2019-08-01 13:15:00,57.3,57.38,57.29,57.37,10129.0,46.7475,46.8128,46.7394,46.8047,10129.0
2019-08-01 13:20:00,57.36,57.43,57.36,57.41,14181.0,46.7965,46.8536,46.7965,46.8373,14181.0
2019-08-01 13:25:00,57.41,57.42,57.08,57.12,40536.0,46.8373,46.8454,46.5681,46.6007,40536.0
2019-08-01 13:30:00,57.1,57.35,57.08,57.25,37555.0,46.5844,46.7883,46.5681,46.7068,37555.0
2019-08-01 13:35:00,57.23,57.32,57.19,57.25,27685.0,46.6904,46.7639,46.6578,46.7068,27685.0
2019-08-01 13:40:00,57.25,57.39,57.17,57.29,26435.0,46.7068,46.821,46.6415,46.7394,26435.0
2019-08-01 13:45:00,57.3,57.32,57.2,57.21,50270.0,46.7475,46.7639,46.666,46.6741,50270.0
2019-08-01 13:50:00,57.21,57.27,57.16,57.25,38549.0,46.6741,46.7231,46.6333,46.7068,38549.0
2019-08-01 13:55:00,57.25,57.34,57.24,57.31,20618.0,46.7068,46.7802,46.6986,46.7557,20618.0
2019-08-01 14:00:00,57.3,57.3,57.13,57.13,37102.0,46.7475,46.7475,46.6089,46.6089,37102.0
2019-08-01 14:05:00,57.14,57.24,57.13,57.24,23380.0,46.617,46.6986,46.6089,46.6986,23380.0
2019-08-01 14:10:00,57.26,57.47,57.25,57.46,25467.0,46.7149,46.8862,46.7068,46.8781,25467.0
2019-08-01 14:15:00,57.46,57.51,57.42,57.51,25030.0,46.8781,46.9189,46.8454,46.9189,25030.0
2019-08-01 14:20:00,57.48,57.53,57.42,57.48,22634.0,46.8944,46.9352,46.8454,46.8944,22634.0
2019-08-01 14:25:00,57.49,57.55,57.47,57.54,16948.0,46.9026,46.9515,46.8862,46.9433,16948.0
2019-08-01 14:30:00,57.55,57.58,57.41,57.51,29294.0,46.9515,46.976,46.8373,46.9189,29294.0
2019-08-01 14:35:00,57.5,57.5,57.44,57.44,21943.0,46.9107,46.9107,46.8618,46.8618,21943.0
2019-08-01 14:40:00,57.45,57.54,57.39,57.4,24722.0,46.8699,46.9433,46.821,46.8291,24722.0
2019-08-01 14:45:00,57.39,57.51,57.38,57.49,19462.0,46.821,46.9189,46.8128,46.9026,19462.0
2019-08-01 14:50:00,57.5,57.52,57.44,57.5,29898.0,46.9107,46.927,46.8618,46.9107,29898.0
2019-08-01 14:55:00,57.49,57.5,57.41,57.48,29462.0,46.9026,46.9107,46.8373,46.8944,29462.0
2019-08-01 15:00:00,57.48,57.49,57.4,57.48,29197.0,46.8944,46.9026,46.8291,46.8944,29197.0
2019-08-01 15:05:00,57.48,57.5,57.38,57.39,31653.0,46.8944,46.9107,46.8128,46.821,31653.0
2019-08-01 15:10:00,57.4,57.42,57.36,57.39,22901.0,46.8291,46.8454,46.7965,46.821,22901.0
2019-08-01 15:15:00,57.39,57.45,57.36,57.45,32264.0,46.821,46.8699,46.7965,46.8699,32264.0
2019-08-01 15:20:00,57.45,57.46,57.41,57.44,29900.0,46.8699,46.8781,46.8373,46.8618,29900.0
2019-08-01 15:25:00,57.44,57.45,57.4,57.4,28460.0,46.8618,46.8699,46.8291,46.8291,28460.0
2019-08-01 15:30:00,57.4,57.41,57.29,57.29,45422.0,46.8291,46.8373,46.7394,46.7394,45422.0
2019-08-01 15:35:00,57.29,57.36,57.23,57.34,60631.0,46.7394,46.7965,46.6904,46.7802,60631.0
2019-08-01 15:40:00,57.34,57.35,57.19,57.22,50992.0,46.7802,46.7883,46.6578,46.6823,50992.0
2019-08-01 15:45:00,57.22,57.27,57.18,57.23,48265.0,46.6823,46.7231,46.6496,46.6904,48265.0
2019-08-01 15:50:00,57.23,57.23,57.12,57.16,81032.0,46.6904,46.6904,46.6007,46.6333,81032.0
2019-08-01 15:55:00,57.17,57.28,57.14,57.18,172794.0,46.6415,46.7312,46.617,46.6496,172794.0
2019-08-02 09:30:00,57.37,57.56,57.17,57.29,42862.0,46.8047,46.9597,46.6415,46.7394,42862.0
2019-08-02 09:35:00,57.24,57.24,56.93,57.12,24973.0,46.6986,46.6986,46.4457,46.6007,24973.0
2019-08-02 09:40:00,57.16,57.25,57.12,57.16,13739.0,46.6333,46.7068,46.6007,46.6333,13739.0
2019-08-02 09:45:00,57.14,57.15,56.99,56.99,19279.0,46.617,46.6252,46.4946,46.4946,19279.0
2019-08-02 09:50:00,56.99,57.06,56.75,56.85,80915.0,46.4946,46.5517,46.2988,46.3804,80915.0
2019-08-02 09:55:00,56.86,57.08,56.84,57.0,48964.0,46.3886,46.5681,46.3723,46.5028,48964.0
2019-08-02 10:00:00,57.02,57.04,56.94,56.97,26288.0,46.5191,46.5354,46.4538,46.4783,26288.0
2019-08-02 10:05:00,56.97,57.13,56.95,57.09,23975.0,46.4783,46.6089,46.462,46.5762,23975.0
2019-08-02 10:10:00,57.08,57.15,57.03,57.14,20452.0,46.5681,46.6252,46.5273,46.617,20452.0
2019-08-02 10:15:00,57.13,57.15,57.06,57.09,26190.0,46.6089,46.6252,46.5517,46.5762,26190.0
2019-08-02 10:20:00,57.09,57.25,57.08,57.25,24470.0,46.5762,46.7068,46.5681,46.7068,24470.0
2019-08-02 10:25:00,57.26,57.28,57.19,57.22,53348.0,46.7149,46.7312,46.6578,46.6823,53348.0
2019-08-02 10:30:00,57.22,57.23,57.06,57.08,62351.0,46.6823,46.6904,46.5517,46.5681,62351.0
2019-08-02 10:35:00,57.09,57.09,56.34,56.59,284705.0,46.5762,46.5762,45.9643,46.1683,284705.0
2019-08-02 10:40:00,56.6,56.79,56.58,56.72,300105.0,46.1765,46.3315,46.1601,46.2744,300105.0
2019-08-02 10:45:00,56.72,56.77,56.72,56.76,48007.0,46.2744,46.3152,46.2744,46.307,48007.0
2019-08-02 10:50:00,56.75,56.98,56.74,56.98,59771.0,46.2988,46.4865,46.2907,46.4865,59771.0
2019-08-02 10:55:00,56.98,57.07,56.97,57.06,56696.0,46.4865,46.5599,46.4783,46.5517,56696.0
2019-08-02 11:00:00,57.05,57.06,56.83,56.85,50125.0,46.5436,46.5517,46.3641,46.3804,50125.0
2019-08-02 11:05:00,56.84,56.9,56.82,56.89,35081.0,46.3723,46.4212,46.3559,46.4131,35081.0
2019-08-02 11:10:00,56.89,56.99,56.83,56.99,34979.0,46.4131,46.4946,46.3641,46.4946,34979.0
2019-08-02 11:15:00,56.98,57.02,56.94,56.94,27001.0,46.4865,46.5191,46.4538,46.4538,27001.0
2019-08-02 11:20:00,56.93,56.96,56.87,56.92,29332.0,46.4457,46.4702,46.3967,46.4375,29332.0
2019-08-02 11:25:00,56.93,57.02,56.88,56.96,27437.0,46.4457,46.5191,46.4049,46.4702,27437.0
2019-08-02 11:30:00,56.96,57.05,56.94,57.02,26312.0,46.4702,46.5436,46.4538,46.5191,26312.0
2019-08-02 11:35:00,57.02,57.14,57.0,57.03,44985.0,46.5191,46.617,46.5028,46.5273,44985.0
2019-08-02 11:40:00,57.03,57.04,56.93,56.95,40575.0,46.5273,46.5354,46.4457,46.462,40575.0
2019-08-02 11:45:00,56.96,57.02,56.83,56.83,41075.0,46.4702,46.5191,46.3641,46.3641,41075.0
2019-08-02 11:50:00,56.85,57.02,56.83,57.01,27044.0,46.3804,46.5191,46.3641,46.511,27044.0
2019-08-02 11:55:00,57.0,57.03,56.97,57.0,16897.0,46.5028,46.5273,46.4783,46.5028,16897.0
2019-08-02 12:00:00,57.0,57.07,56.98,57.06,32668.0,46.5028,46.5599,46.4865,46.5517,32668.0
2019-08-02 12:05:00,57.05,57.19,57.05,57.17,14038.0,46.5436,46.6578,46.5436,46.6415,14038.0
2019-08-02 12:10:00,57.18,57.18,57.08,57.11,16411.0,46.6496,46.6496,46.5681,46.5925,16411.0
2019-08-02 12:15:00,57.11,57.13,57.07,57.1,12131.0,46.5925,46.6089,46.5599,46.5844,12131.0
2019-08-02 12:20:00,57.09,57.13,57.07,57.11,15027.0,46.5762,46.6089,46.5599,46.5925,15027.0
2019-08-02 12:25:00,57.12,57.26,57.1,57.24,19352.0,46.6007,46.7149,46.5844,46.6986,19352.0
2019-08-02 12:30:00,57.23,57.25,57.18,57.24,12708.0,46.6904,46.7068,46.6496,46.6986,12708.0
2019-08-02 12:35:00,57.23,57.24,57.17,57.17,16348.0,46.6904,46.6986,46.6415,46.6415,16348.0
2019-08-02 12:40:00,57.16,57.18,57.12,57.15,10460.0,46.6333,46.6496,46.6007,46.6252,10460.0
2019-08-02 12:45:00,57.17,57.18,57.07,57.18,38761.0,46.6415,46.6496,46.5599,46.6496,38761.0
2019-08-02 12:50:00,57.18,57.22,57.17,57.17,15520.0,46.6496,46.6823,46.6415,46.6415,15520.0
2019-08-02 12:55:00,57.18,57.19,57.1,57.1,25292.0,46.6496,46.6578,46.5844,46.5844,25292.0
2019-08-02 13:00:00,57.09,57.09,57.02,57.04,40117.0,46.5762,46.5762,46.5191,46.5354,40117.0
2019-08-02 13:05:00,57.03,57.03,56.98,56.99,22150.0,46.5273,46.5273,46.4865,46.4946,22150.0
2019-08-02 13:10:00,56.98,56.98,56.9,56.91,10209.0,46.4865,46.4865,46.4212,46.4294,10209.0
2019-08-02 13:15:00,56.92,56.95,56.89,56.9,6700.0,46.4375,46.462,46.4131,46.4212,6700.0
2019-08-02 13:20:00,56.9,56.92,56.89,56.9,7513.0,46.4212,46.4375,46.4131,46.4212,7513.0
2019-08-02 13:25:00,56.91,56.93,56.89,56.89,9339.0,46.4294,46.4457,46.4131,46.4131,9339.0
2019-08-02 13:30:00,56.9,56.92,56.89,56.9,9941.0,46.4212,46.4375,46.4131,46.4212,9941.0
2019-08-02 13:35:00,56.89,56.92,56.85,56.88,13958.0,46.4131,46.4375,46.3804,46.4049,13958.0
2019-08-02 13:40:00,56.87,56.9,56.86,56.88,8574.0,46.3967,46.4212,46.3886,46.4049,8574.0
2019-08-02 13:45:00,56.88,56.92,56.87,56.87,10628.0,46.4049,46.4375,46.3967,46.3967,10628.0
2019-08-02 13:50:00,56.87,56.88,56.82,56.87,14453.0,46.3967,46.4049,46.3559,46.3967,14453.0
2019-08-02 13:55:00,56.88,56.88,56.84,56.85,14011.0,46.4049,46.4049,46.3723,46.3804,14011.0
2019-08-02 14:00:00,56.85,56.92,56.84,56.91,12472.0,46.3804,46.4375,46.3723,46.4294,12472.0
2019-08-02 14:05:00,56.92,56.99,56.91,56.94,15678.0,46.4375,46.4946,46.4294,46.4538,15678.0
2019-08-02 14:10:00,56.93,56.95,56.9,56.9,27604.0,46.4457,46.462,46.4212,46.4212,27604.0
2019-08-02 14:15:00,56.89,56.96,56.89,56.95,15729.0,46.4131,46.4702,46.4131,46.462,15729.0
2019-08-02 14:20:00,56.94,57.08,56.94,57.05,16673.0,46.4538,46.5681,46.4538,46.5436,16673.0
2019-08-02 14:25:00,57.06,57.13,57.05,57.12,18404.0,46.5517,46.6089,46.5436,46.6007,18404.0
2019-08-02 14:30:00,57.13,57.14,57.07,57.11,20908.0,46.6089,46.617,46.5599,46.5925,20908.0
2019-08-02 14:35:00,57.12,57.17,57.11,57.16,12986.0,46.6007,46.6415,46.5925,46.6333,12986.0
2019-08-02 14:40:00,57.16,57.21,57.16,57.19,23105.0,46.6333,46.6741,46.6333,46.6578,23105.0
2019-08-02 14:45:00,57.2,57.2,57.05,57.07,22149.0,46.666,46.666,46.5436,46.5599,22149.0
2019-08-02 14:50:00,57.08,57.1,57.06,57.09,8532.0,46.5681,46.5844,46.5517,46.5762,8532.0
2019-08-02 14:55:00,57.09,57.1,57.02,57.1,12779.0,46.5762,46.5844,46.5191,46.5844,12779.0
2019-08-02 15:00:00,57.11,57.16,57.08,57.09,16173.0,46.5925,46.6333,46.5681,46.5762,16173.0
2019-08-02 15:05:00,57.09,57.11,57.06,57.06,12925.0,46.5762,46.5925,46.5517,46.5517,12925.0
2019-08-02 15:10:00,57.05,57.06,57.01,57.02,26234.0,46.5436,46.5517,46.511,46.5191,26234.0
2019-08-02 15:15:00,57.01,57.03,56.97,56.98,24830.0,46.511,46.5273,46.4783,46.4865,24830.0
2019-08-02 15:20:00,56.96,57.04,56.94,57.0,19831.0,46.4702,46.5354,46.4538,46.5028,19831.0
2019-08-02 15:25:00,57.0,57.06,56.96,56.99,44636.0,46.5028,46.5517,46.4702,46.4946,44636.0
2019-08-02 15:30:00,56.99,57.04,56.98,57.04,57717.0,46.4946,46.5354,46.4865,46.5354,57717.0
2019-08-02 15:35:00,57.05,57.26,57.03,57.12,90612.0,46.5436,46.7149,46.5273,46.6007,90612.0
2019-08-02 15:40:00,57.13,57.15,57.06,57.12,31008.0,46.6089,46.6252,46.5517,46.6007,31008.0
2019-08-02 15:45:00,57.11,57.11,56.87,56.87,50772.0,46.5925,46.5925,46.3967,46.3967,50772.0
2019-08-02 15:50:00,56.87,56.9,56.76,56.82,82764.0,46.3967,46.4212,46.307,46.3559,82764.0
2019-08-02 15:55:00,56.82,56.92,56.81,56.89,160394.0,46.3559,46.4375,46.3478,46.4131,160394.0
2019-08-05 09:30:00,56.86,57.11,56.78,56.92,53760.0,46.3886,46.5925,46.3233,46.4375,53760.0
2019-08-05 09:35:00,56.91,56.96,56.75,56.95,39679.0,46.4294,46.4702,46.2988,46.462,39679.0
2019-08-05 09:40:00,56.94,57.08,56.9,56.94,26362.0,46.4538,46.5681,46.4212,46.4538,26362.0
2019-08-05 09:45:00,56.95,57.19,56.95,57.19,22475.0,46.462,46.6578,46.462,46.6578,22475.0
2019-08-05 09:50:00,57.2,57.34,57.2,57.27,25375.0,46.666,46.7802,46.666,46.7231,25375.0
2019-08-05 09:55:00,57.28,57.3,57.09,57.11,37879.0,46.7312,46.7475,46.5762,46.5925,37879.0
2019-08-05 10:00:00,57.1,57.16,57.04,57.05,11872.0,46.5844,46.6333,46.5354,46.5436,11872.0
2019-08-05 10:05:00,57.06,57.2,57.06,57.17,21088.0,46.5517,46.666,46.5517,46.6415,21088.0
2019-08-05 10:10:00,57.18,57.18,57.03,57.03,17819.0,46.6496,46.6496,46.5273,46.5273,17819.0
2019-08-05 10:15:00,57.04,57.05,56.86,56.86,17597.0,46.5354,46.5436,46.3886,46.3886,17597.0
2019-08-05 10:20:00,56.85,56.87,56.73,56.79,22832.0,46.3804,46.3967,46.2825,46.3315,22832.0
2019-08-05 10:25:00,56.82,56.88,56.78,56.81,13000.0,46.3559,46.4049,46.3233,46.3478,13000.0
2019-08-05 10:30:00,56.81,56.84,56.72,56.72,15858.0,46.3478,46.3723,46.2744,46.2744,15858.0
2019-08-05 10:35:00,56.7,56.8,56.7,56.76,62266.0,46.258,46.3396,46.258,46.307,62266.0
2019-08-05 10:40:00,56.76,56.84,56.69,56.72,23085.0,46.307,46.3723,46.2499,46.2744,23085.0
2019-08-05 10:45:00,56.7,56.71,56.52,56.55,15428.0,46.258,46.2662,46.1112,46.1357,15428.0
2019-08-05 10:50:00,56.55,56.66,56.52,56.66,17313.0,46.1357,46.2254,46.1112,46.2254,17313.0
2019-08-05 10:55:00,56.65,56.72,56.63,56.69,20579.0,46.2173,46.2744,46.2009,46.2499,20579.0
2019-08-05 11:00:00,56.69,56.79,56.65,56.79,55624.0,46.2499,46.3315,46.2173,46.3315,55624.0
2019-08-05 11:05:00,56.79,56.83,56.72,56.82,22674.0,46.3315,46.3641,46.2744,46.3559,22674.0
2019-08-05 11:10:00,56.81,56.84,56.75,56.78,23315.0,46.3478,46.3723,46.2988,46.3233,23315.0
2019-08-05 11:15:00,56.78,56.88,56.77,56.87,33497.0,46.3233,46.4049,46.3152,46.3967,33497.0
2019-08-05 11:20:00,56.88,56.91,56.83,56.88,22549.0,46.4049,46.4294,46.3641,46.4049,22549.0
2019-08-05 11:25:00,56.88,56.88,56.8,56.8,12981.0,46.4049,46.4049,46.3396,46.3396,12981.0
2019-08-05 11:30:00,56.79,56.79,56.67,56.67,12367.0,46.3315,46.3315,46.2336,46.2336,12367.0
2019-08-05 11:35:00,56.67,56.71,56.62,56.65,13053.0,46.2336,46.2662,46.1928,46.2173,13053.0
2019-08-05 11:40:00,56.65,56.7,56.64,56.7,9008.0,46.2173,46.258,46.2091,46.258,9008.0
2019-08-05 11:45:00,56.7,56.84,56.7,56.82,11341.0,46.258,46.3723,46.258,46.3559,11341.0
2019-08-05 11:50:00,56.82,56.87,56.79,56.84,19567.0,46.3559,46.3967,46.3315,46.3723,19567.0
2019-08-05 11:55:00,56.83,56.85,56.76,56.77,14959.0,46.3641,46.3804,46.307,46.3152,14959.0
2019-08-05 12:00:00,56.77,56.78,56.74,56.74,12219.0,46.3152,46.3233,46.2907,46.2907,12219.0
2019-08-05 12:05:00,56.73,56.76,56.71,56.71,12974.0,46.2825,46.307,46.2662,46.2662,12974.0
2019-08-05 12:10:00,56.69,56.72,56.66,56.72,10471.0,46.2499,46.2744,46.2254,46.2744,10471.0
2019-08-05 12:15:00,56.71,56.74,56.66,56.72,9421.0,46.2662,46.2907,46.2254,46.2744,9421.0
2019-08-05 12:20:00,56.72,56.77,56.68,56.76,17913.0,46.2744,46.3152,46.2417,46.307,17913.0
2019-08-05 12:25:00,56.76,56.76,56.62,56.66,11689.0,46.307,46.307,46.1928,46.2254,11689.0
2019-08-05 12:30:00,56.66,56.69,56.58,56.6,13999.0,46.2254,46.2499,46.1601,46.1765,13999.0
2019-08-05 12:35:00,56.59,56.62,56.55,56.62,11448.0,46.1683,46.1928,46.1357,46.1928,11448.0
2019-08-05 12:40:00,56.6,56.6,56.49,56.49,12476.0,46.1765,46.1765,46.0867,46.0867,12476.0
2019-08-05 12:45:00,56.49,56.56,56.47,56.48,10515.0,46.0867,46.1438,46.0704,46.0786,10515.0
2019-08-05 12:50:00,56.49,56.53,56.45,56.46,13409.0,46.0867,46.1194,46.0541,46.0622,13409.0
2019-08-05 12:55:00,56.46,56.46,56.37,56.43,22910.0,46.0622,46.0622,45.9888,46.0378,22910.0
2019-08-05 13:00:00,56.42,56.56,56.42,56.56,10388.0,46.0296,46.1438,46.0296,46.1438,10388.0
2019-08-05 13:05:00,56.57,56.62,56.52,56.52,18185.0,46.152,46.1928,46.1112,46.1112,18185.0
2019-08-05 13:10:00,56.53,56.58,56.53,56.55,8718.0,46.1194,46.1601,46.1194,46.1357,8718.0
2019-08-05 13:15:00,56.55,56.58,56.49,56.52,9217.0,46.1357,46.1601,46.0867,46.1112,9217.0
2019-08-05 13:20:00,56.52,56.54,56.5,56.51,8596.0,46.1112,46.1275,46.0949,46.103,8596.0
2019-08-05 13:25:00,56.52,56.52,56.43,56.46,11578.0,46.1112,46.1112,46.0378,46.0622,11578.0
2019-08-05 13:30:00,56.45,56.45,56.36,56.4,12105.0,46.0541,46.0541,45.9807,46.0133,12105.0
2019-08-05 13:35:00,56.39,56.44,56.39,56.43,19697.0,46.0051,46.0459,46.0051,46.0378,19697.0
2019-08-05 13:40:00,56.42,56.42,56.21,56.25,18646.0,46.0296,46.0296,45.8583,45.8909,18646.0
2019-08-05 13:45:00,56.24,56.27,56.23,56.24,11301.0,45.8828,45.9072,45.8746,45.8828,11301.0
2019-08-05 13:50:00,56.25,56.25,56.16,56.19,9934.0,45.8909,45.8909,45.8175,45.842,9934.0
2019-08-05 13:55:00,56.19,56.2,56.08,56.09,9202.0,45.842,45.8501,45.7522,45.7604,9202.0
2019-08-05 14:00:00,56.09,56.13,56.05,56.07,12424.0,45.7604,45.793,45.7277,45.7441,12424.0
2019-08-05 14:05:00,56.06,56.08,56.02,56.04,10732.0,45.7359,45.7522,45.7033,45.7196,10732.0
2019-08-05 14:10:00,56.04,56.09,56.02,56.08,27281.0,45.7196,45.7604,45.7033,45.7522,27281.0
2019-08-05 14:15:00,56.08,56.09,56.03,56.09,14740.0,45.7522,45.7604,45.7114,45.7604,14740.0
2019-08-05 14:20:00,56.09,56.16,56.07,56.11,16560.0,45.7604,45.8175,45.7441,45.7767,16560.0
2019-08-05 14:25:00,56.11,56.11,55.96,55.96,16698.0,45.7767,45.7767,45.6543,45.6543,16698.0
2019-08-05 14:30:00,55.96,55.98,55.84,55.86,24505.0,45.6543,45.6706,45.5564,45.5727,24505.0
2019-08-05 14:35:00,55.86,55.86,55.75,55.77,23859.0,45.5727,45.5727,45.483,45.4993,23859.0
2019-08-05 14:40:00,55.78,55.8,55.7,55.72,17762.0,45.5075,45.5238,45.4422,45.4585,17762.0
2019-08-05 14:45:00,55.72,55.9,55.72,55.88,22779.0,45.4585,45.6054,45.4585,45.5891,22779.0
2019-08-05 14:50:00,55.87,55.91,55.78,55.85,18619.0,45.5809,45.6135,45.5075,45.5646,18619.0
2019-08-05 14:55:00,55.86,55.95,55.78,55.91,29436.0,45.5727,45.6462,45.5075,45.6135,29436.0
2019-08-05 15:00:00,55.91,55.91,55.66,55.66,32219.0,45.6135,45.6135,45.4096,45.4096,32219.0
2019-08-05 15:05:00,55.66,55.66,55.56,55.56,19456.0,45.4096,45.4096,45.328,45.328,19456.0
2019-08-05 15:10:00,55.56,55.75,55.56,55.75,27738.0,45.328,45.483,45.328,45.483,27738.0
2019-08-05 15:15:00,55.74,55.75,55.59,55.73,37066.0,45.4748,45.483,45.3525,45.4667,37066.0
2019-08-05 15:20:00,55.75,55.88,55.74,55.75,20003.0,45.483,45.5891,45.4748,45.483,20003.0
2019-08-05 15:25:00,55.75,55.85,55.7,55.71,22854.0,45.483,45.5646,45.4422,45.4504,22854.0
2019-08-05 15:30:00,55.7,55.75,55.6,55.73,31968.0,45.4422,45.483,45.3606,45.4667,31968.0
2019-08-05 15:35:00,55.72,55.77,55.67,55.73,31839.0,45.4585,45.4993,45.4177,45.4667,31839.0
2019-08-05 15:40:00,55.74,55.77,55.67,55.73,51199.0,45.4748,45.4993,45.4177,45.4667,51199.0
2019-08-05 15:45:00,55.74,55.79,55.68,55.7,58108.0,45.4748,45.5156,45.4259,45.4422,58108.0
2019-08-05 15:50:00,55.69,55.7,55.56,55.67,148168.0,45.434,45.4422,45.328,45.4177,148168.0
2019-08-05 15:55:00,55.67,55.76,55.63,55.63,227398.0,45.4177,45.4912,45.3851,45.3851,227398.0
2019-08-06 09:30:00,55.74,55.74,55.37,55.58,43189.0,45.4748,45.4748,45.173,45.3443,43189.0
2019-08-06 09:35:00,55.53,55.75,55.48,55.68,26681.0,45.3035,45.483,45.2627,45.4259,26681.0
2019-08-06 09:40:00,55.69,55.82,55.53,55.68,39810.0,45.434,45.5401,45.3035,45.4259,39810.0
2019-08-06 09:45:00,55.66,55.77,55.6,55.6,67189.0,45.4096,45.4993,45.3606,45.3606,67189.0
2019-08-06 09:50:00,55.55,55.71,55.53,55.65,38207.0,45.3198,45.4504,45.3035,45.4014,38207.0
2019-08-06 09:55:00,55.64,55.66,55.58,55.6,31286.0,45.3933,45.4096,45.3443,45.3606,31286.0
2019-08-06 10:00:00,55.61,55.65,55.5,55.57,25934.0,45.3688,45.4014,45.279,45.3361,25934.0
2019-08-06 10:05:00,55.57,55.57,55.39,55.44,42483.0,45.3361,45.3361,45.1893,45.2301,42483.0
2019-08-06 10:10:00,55.45,55.52,55.26,55.37,104752.0,45.2382,45.2954,45.0832,45.173,104752.0
2019-08-06 10:15:00,55.35,55.47,55.27,55.45,48248.0,45.1567,45.2546,45.0914,45.2382,48248.0
2019-08-06 10:20:00,55.45,55.55,55.45,55.53,29458.0,45.2382,45.3198,45.2382,45.3035,29458.0
2019-08-06 10:25:00,55.54,55.67,55.54,55.64,24508.0,45.3117,45.4177,45.3117,45.3933,24508.0
2019-08-06 10:30:00,55.65,55.85,55.64,55.85,20087.0,45.4014,45.5646,45.3933,45.5646,20087.0
2019-08-06 10:35:00,55.87,55.91,55.78,55.88,25959.0,45.5809,45.6135,45.5075,45.5891,25959.0
2019-08-06 10:40:00,55.88,56.02,55.84,56.02,28743.0,45.5891,45.7033,45.5564,45.7033,28743.0
2019-08-06 10:45:00,56.01,56.06,55.94,56.01,19531.0,45.6951,45.7359,45.638,45.6951,19531.0
2019-08-06 10:50:00,56.01,56.01,55.85,55.85,25304.0,45.6951,45.6951,45.5646,45.5646,25304.0
2019-08-06 10:55:00,55.84,55.92,55.81,55.84,17615.0,45.5564,45.6217,45.5319,45.5564,17615.0
2019-08-06 11:00:00,55.84,55.85,55.75,55.76,13686.0,45.5564,45.5646,45.483,45.4912,13686.0
2019-08-06 11:05:00,55.76,55.89,55.76,55.87,20696.0,45.4912,45.5972,45.4912,45.5809,20696.0
2019-08-06 11:10:00,55.85,55.85,55.77,55.84,18120.0,45.5646,45.5646,45.4993,45.5564,18120.0
2019-08-06 11:15:00,55.84,55.89,55.75,55.75,15914.0,45.5564,45.5972,45.483,45.483,15914.0
2019-08-06 11:20:00,55.76,55.92,55.75,55.9,17881.0,45.4912,45.6217,45.483,45.6054,17881.0
2019-08-06 11:25:00,55.9,55.99,55.85,55.98,20184.0,45.6054,45.6788,45.5646,45.6706,20184.0
2019-08-06 11:30:00,55.99,56.01,55.91,55.95,15357.0,45.6788,45.6951,45.6135,45.6462,15357.0
2019-08-06 11:35:00,55.94,55.95,55.85,55.88,12598.0,45.638,45.6462,45.5646,45.5891,12598.0
2019-08-06 11:40:00,55.91,56.01,55.89,55.98,15183.0,45.6135,45.6951,45.5972,45.6706,15183.0
2019-08-06 11:45:00,55.97,55.97,55.9,55.93,10715.0,45.6625,45.6625,45.6054,45.6298,10715.0
2019-08-06 11:50:00,55.94,55.94,55.87,55.88,9979.0,45.638,45.638,45.5809,45.5891,9979.0
2019-08-06 11:55:00,55.87,55.98,55.8,55.98,8101.0,45.5809,45.6706,45.5238,45.6706,8101.0
2019-08-06 12:00:00,55.99,56.07,55.96,56.03,10949.0,45.6788,45.7441,45.6543,45.7114,10949.0
2019-08-06 12:05:00,56.03,56.05,55.9,55.94,15153.0,45.7114,45.7277,45.6054,45.638,15153.0
2019-08-06 12:10:00,55.93,55.99,55.91,55.97,7441.0,45.6298,45.6788,45.6135,45.6625,7441.0
2019-08-06 12:15:00,55.97,56.02,55.92,55.99,15505.0,45.6625,45.7033,45.6217,45.6788,15505.0
2019-08-06 12:20:00,55.99,56.04,55.96,55.98,15580.0,45.6788,45.7196,45.6543,45.6706,15580.0
2019-08-06 12:25:00,55.98,56.03,55.97,56.03,6590.0,45.6706,45.7114,45.6625,45.7114,6590.0
2019-08-06 12:30:00,56.02,56.04,55.95,56.01,9953.0,45.7033,45.7196,45.6462,45.6951,9953.0
2019-08-06 12:35:00,56.0,56.05,55.98,56.04,8645.0,45.687,45.7277,45.6706,45.7196,8645.0
2019-08-06 12:40:00,56.04,56.1,56.01,56.1,6725.0,45.7196,45.7685,45.6951,45.7685,6725.0
2019-08-06 12:45:00,56.09,56.11,56.0,56.02,8069.0,45.7604,45.7767,45.687,45.7033,8069.0
2019-08-06 12:50:00,56.01,56.03,55.97,55.99,6532.0,45.6951,45.7114,45.6625,45.6788,6532.0
2019-08-06 12:55:00,55.99,56.08,55.99,56.08,13052.0,45.6788,45.7522,45.6788,45.7522,13052.0
2019-08-06 13:00:00,56.08,56.12,56.08,56.12,10659.0,45.7522,45.7849,45.7522,45.7849,10659.0
2019-08-06 13:05:00,56.12,56.22,56.12,56.19,8711.0,45.7849,45.8664,45.7849,45.842,8711.0
2019-08-06 13:10:00,56.19,56.24,56.16,56.2,10804.0,45.842,45.8828,45.8175,45.8501,10804.0
2019-08-06 13:15:00,56.2,56.28,56.19,56.26,7650.0,45.8501,45.9154,45.842,45.8991,7650.0
2019-08-06 13:20:00,56.27,56.31,56.27,56.28,8059.0,45.9072,45.9399,45.9072,45.9154,8059.0
2019-08-06 13:25:00,56.3,56.34,56.26,56.27,10184.0,45.9317,45.9643,45.8991,45.9072,10184.0
2019-08-06 13:30:00,56.27,56.32,56.25,56.3,12556.0,45.9072,45.948,45.8909,45.9317,12556.0
2019-08-06 13:35:00,56.32,56.37,56.28,56.37,9907.0,45.948,45.9888,45.9154,45.9888,9907.0
2019-08-06 13:40:00,56.35,56.45,56.34,56.42,10632.0,45.9725,46.0541,45.9643,46.0296,10632.0
2019-08-06 13:45:00,56.42,56.5,56.39,56.48,16832.0,46.0296,46.0949,46.0051,46.0786,16832.0
2019-08-06 13:50:00,56.49,56.57,56.46,56.57,19826.0,46.0867,46.152,46.0622,46.152,19826.0
2019-08-06 13:55:00,56.57,56.57,56.46,56.48,19422.0,46.152,46.152,46.0622,46.0786,19422.0
2019-08-06 14:00:00,56.48,56.48,56.43,56.48,18145.0,46.0786,46.0786,46.0378,46.0786,18145.0
2019-08-06 14:05:00,56.48,56.49,56.43,56.47,16039.0,46.0786,46.0867,46.0378,46.0704,16039.0
2019-08-06 14:10:00,56.47,56.6,56.47,56.58,16405.0,46.0704,46.1765,46.0704,46.1601,16405.0
2019-08-06 14:15:00,56.58,56.65,56.57,56.61,19164.0,46.1601,46.2173,46.152,46.1846,19164.0
2019-08-06 14:20:00,56.62,56.71,56.62,56.68,19201.0,46.1928,46.2662,46.1928,46.2417,19201.0
2019-08-06 14:25:00,56.68,56.71,56.63,56.65,12792.0,46.2417,46.2662,46.2009,46.2173,12792.0
2019-08-06 14:30:00,56.65,56.74,56.62,56.68,13448.0,46.2173,46.2907,46.1928,46.2417,13448.0
2019-08-06 14:35:00,56.67,56.68,56.61,56.61,18791.0,46.2336,46.2417,46.1846,46.1846,18791.0
2019-08-06 14:40:00,56.6,56.68,56.58,56.63,13410.0,46.1765,46.2417,46.1601,46.2009,13410.0
2019-08-06 14:45:00,56.63,56.65,56.57,56.58,16532.0,46.2009,46.2173,46.152,46.1601,16532.0
2019-08-06 14:50:00,56.59,56.6,56.48,56.53,14964.0,46.1683,46.1765,46.0786,46.1194,14964.0
2019-08-06 14:55:00,56.54,56.55,56.49,56.51,10949.0,46.1275,46.1357,46.0867,46.103,10949.0
2019-08-06 15:00:00,56.53,56.53,56.47,56.48,12294.0,46.1194,46.1194,46.0704,46.0786,12294.0
2019-08-06 15:05:00,56.5,56.54,56.45,56.46,14894.0,46.0949,46.1275,46.0541,46.0622,14894.0
2019-08-06 15:10:00,56.45,56.51,56.45,56.5,13565.0,46.0541,46.103,46.0541,46.0949,13565.0
2019-08-06 15:15:00,56.51,56.59,56.5,56.57,14256.0,46.103,46.1683,46.0949,46.152,14256.0
2019-08-06 15:20:00,56.58,56.65,56.56,56.61,36444.0,46.1601,46.2173,46.1438,46.1846,36444.0
2019-08-06 15:25:00,56.62,56.63,56.54,56.58,17581.0,46.1928,46.2009,46.1275,46.1601,17581.0
2019-08-06 15:30:00,56.58,56.59,56.46,56.53,43618.0,46.1601,46.1683,46.0622,46.1194,43618.0
2019-08-06 15:35:00,56.53,56.63,56.53,56.63,31215.0,46.1194,46.2009,46.1194,46.2009,31215.0
2019-08-06 15:40:00,56.64,56.81,56.63,56.79,60124.0,46.2091,46.3478,46.2009,46.3315,60124.0
2019-08-06 15:45:00,56.78,56.85,56.7,56.84,76135.0,46.3233,46.3804,46.258,46.3723,76135.0
2019-08-06 15:50:00,56.84,56.98,56.84,56.85,112681.0,46.3723,46.4865,46.3723,46.3804,112681.0
2019-08-06 15:55:00,56.85,56.85,56.71,56.77,199805.0,46.3804,46.3804,46.2662,46.3152,199805.0
2019-08-07 09:30:00,56.64,56.96,56.38,56.4,36661.0,46.2091,46.4702,45.997,46.0133,36661.0
2019-08-07 09:35:00,56.47,56.47,56.27,56.32,16797.0,46.0704,46.0704,45.9072,45.948,16797.0
2019-08-07 09:40:00,56.33,56.35,56.18,56.18,15519.0,45.9562,45.9725,45.8338,45.8338,15519.0
2019-08-07 09:45:00,56.18,56.27,56.08,56.21,52134.0,45.8338,45.9072,45.7522,45.8583,52134.0
2019-08-07 09:50:00,56.25,56.37,56.23,56.3,15089.0,45.8909,45.9888,45.8746,45.9317,15089.0
2019-08-07 09:55:00,56.33,56.49,56.31,56.43,22847.0,45.9562,46.0867,45.9399,46.0378,22847.0
2019-08-07 10:00:00,56.43,56.47,56.38,56.43,26252.0,46.0378,46.0704,45.997,46.0378,26252.0
2019-08-07 10:05:00,56.44,56.68,56.43,56.66,31270.0,46.0459,46.2417,46.0378,46.2254,31270.0
2019-08-07 10:10:00,56.66,56.84,56.63,56.83,42635.0,46.2254,46.3723,46.2009,46.3641,42635.0
2019-08-07 10:15:00,56.83,56.98,56.79,56.95,44353.0,46.3641,46.4865,46.3315,46.462,44353.0
2019-08-07 10:20:00,56.93,57.14,56.92,57.1,52631.0,46.4457,46.617,46.4375,46.5844,52631.0
2019-08-07 10:25:00,57.11,57.23,57.06,57.23,29653.0,46.5925,46.6904,46.5517,46.6904,29653.0
2019-08-07 10:30:00,57.23,57.29,57.16,57.2,31528.0,46.6904,46.7394,46.6333,46.666,31528.0
2019-08-07 10:35:00,57.19,57.32,57.19,57.32,37678.0,46.6578,46.7639,46.6578,46.7639,37678.0
2019-08-07 10:40:00,57.3,57.4,57.27,57.39,34636.0,46.7475,46.8291,46.7231,46.821,34636.0
2019-08-07 10:45:00,57.39,57.48,57.34,57.43,70939.0,46.821,46.8944,46.7802,46.8536,70939.0
2019-08-07 10:50:00,57.43,57.5,57.36,57.5,19383.0,46.8536,46.9107,46.7965,46.9107,19383.0
2019-08-07 10:55:00,57.53,57.57,57.44,57.49,34258.0,46.9352,46.9678,46.8618,46.9026,34258.0
2019-08-07 11:00:00,57.49,57.49,57.32,57.35,25305.0,46.9026,46.9026,46.7639,46.7883,25305.0
2019-08-07 11:05:00,57.34,57.34,57.2,57.27,12989.0,46.7802,46.7802,46.666,46.7231,12989.0
2019-08-07 11:10:00,57.28,57.34,57.25,57.27,12657.0,46.7312,46.7802,46.7068,46.7231,12657.0
2019-08-07 11:15:00,57.27,57.28,57.11,57.17,19432.0,46.7231,46.7312,46.5925,46.6415,19432.0
2019-08-07 11:20:00,57.18,57.21,57.04,57.09,16099.0,46.6496,46.6741,46.5354,46.5762,16099.0
2019-08-07 11:25:00,57.1,57.18,57.1,57.12,28631.0,46.5844,46.6496,46.5844,46.6007,28631.0
2019-08-07 11:30:00,57.11,57.11,57.02,57.07,13995.0,46.5925,46.5925,46.5191,46.5599,13995.0
2019-08-07 11:35:00,57.07,57.12,57.04,57.09,21588.0,46.5599,46.6007,46.5354,46.5762,21588.0
2019-08-07 11:40:00,57.09,57.09,56.97,57.01,33093.0,46.5762,46.5762,46.4783,46.511,33093.0
2019-08-07 11:45:00,57.0,57.02,56.92,56.95,24987.0,46.5028,46.5191,46.4375,46.462,24987.0
2019-08-07 11:50:00,56.95,56.99,56.91,56.96,13732.0,46.462,46.4946,46.4294,46.4702,13732.0
2019-08-07 11:55:00,56.96,57.03,56.95,56.95,13389.0,46.4702,46.5273,46.462,46.462,13389.0
2019-08-07 12:00:00,56.96,56.96,56.82,56.85,35603.0,46.4702,46.4702,46.3559,46.3804,35603.0
2019-08-07 12:05:00,56.84,56.86,56.75,56.77,10845.0,46.3723,46.3886,46.2988,46.3152,10845.0
2019-08-07 12:10:00,56.78,56.85,56.75,56.85,13824.0,46.3233,46.3804,46.2988,46.3804,13824.0
2019-08-07 12:15:00,56.83,56.9,56.83,56.89,14267.0,46.3641,46.4212,46.3641,46.4131,14267.0
2019-08-07 12:20:00,56.88,56.9,56.81,56.85,15146.0,46.4049,46.4212,46.3478,46.3804,15146.0
2019-08-07 12:25:00,56.85,56.91,56.84,56.91,9983.0,46.3804,46.4294,46.3723,46.4294,9983.0
2019-08-07 12:30:00,56.9,56.95,56.86,56.92,10847.0,46.4212,46.462,46.3886,46.4375,10847.0
2019-08-07 12:35:00,56.92,56.98,56.88,56.98,14506.0,46.4375,46.4865,46.4049,46.4865,14506.0
2019-08-07 12:40:00,57.01,57.04,56.98,57.01,15309.0,46.511,46.5354,46.4865,46.511,15309.0
2019-08-07 12:45:00,57.01,57.11,57.01,57.02,54712.0,46.511,46.5925,46.511,46.5191,54712.0
2019-08-07 12:50:00,57.02,57.13,57.01,57.13,10243.0,46.5191,46.6089,46.511,46.6089,10243.0
2019-08-07 12:55:00,57.14,57.2,57.11,57.17,17922.0,46.617,46.666,46.5925,46.6415,17922.0
2019-08-07 13:00:00,57.18,57.25,57.16,57.22,21441.0,46.6496,46.7068,46.6333,46.6823,21441.0
2019-08-07 13:05:00,57.23,57.26,57.21,57.23,9827.0,46.6904,46.7149,46.6741,46.6904,9827.0
2019-08-07 13:10:00,57.24,57.26,57.17,57.21,21925.0,46.6986,46.7149,46.6415,46.6741,21925.0
2019-08-07 13:15:00,57.21,57.24,57.18,57.22,8687.0,46.6741,46.6986,46.6496,46.6823,8687.0
2019-08-07 13:20:00,57.21,57.24,57.19,57.21,8477.0,46.6741,46.6986,46.6578,46.6741,8477.0
2019-08-07 13:25:00,57.21,57.23,57.15,57.21,17781.0,46.6741,46.6904,46.6252,46.6741,17781.0
2019-08-07 13:30:00,57.21,57.34,57.19,57.3,23147.0,46.6741,46.7802,46.6578,46.7475,23147.0
2019-08-07 13:35:00,57.32,57.37,57.3,57.37,40232.0,46.7639,46.8047,46.7475,46.8047,40232.0
2019-08-07 13:40:00,57.37,57.45,57.36,57.43,26565.0,46.8047,46.8699,46.7965,46.8536,26565.0
2019-08-07 13:45:00,57.4,57.5,57.39,57.47,16793.0,46.8291,46.9107,46.821,46.8862,16793.0
2019-08-07 13:50:00,57.49,57.49,57.41,57.42,13539.0,46.9026,46.9026,46.8373,46.8454,13539.0
2019-08-07 13:55:00,57.41,57.41,57.32,57.32,16062.0,46.8373,46.8373,46.7639,46.7639,16062.0
2019-08-07 14:00:00,57.31,57.34,57.26,57.27,13728.0,46.7557,46.7802,46.7149,46.7231,13728.0
2019-08-07 14:05:00,57.28,57.37,57.28,57.37,12869.0,46.7312,46.8047,46.7312,46.8047,12869.0
2019-08-07 14:10:00,57.39,57.48,57.37,57.43,23355.0,46.821,46.8944,46.8047,46.8536,23355.0
2019-08-07 14:15:00,57.44,57.47,57.39,57.41,29810.0,46.8618,46.8862,46.821,46.8373,29810.0
2019-08-07 14:20:00,57.41,57.48,57.37,57.38,18988.0,46.8373,46.8944,46.8047,46.8128,18988.0
2019-08-07 14:25:00,57.38,57.55,57.38,57.52,23524.0,46.8128,46.9515,46.8128,46.927,23524.0
2019-08-07 14:30:00,57.52,57.54,57.49,57.51,29040.0,46.927,46.9433,46.9026,46.9189,29040.0
2019-08-07 14:35:00,57.51,57.54,57.47,57.5,19772.0,46.9189,46.9433,46.8862,46.9107,19772.0
2019-08-07 14:40:00,57.5,57.65,57.49,57.61,32023.0,46.9107,47.0331,46.9026,47.0005,32023.0
2019-08-07 14:45:00,57.61,57.63,57.53,57.53,33947.0,47.0005,47.0168,46.9352,46.9352,33947.0
2019-08-07 14:50:00,57.53,57.67,57.53,57.67,30418.0,46.9352,47.0494,46.9352,47.0494,30418.0
2019-08-07 14:55:00,57.66,57.74,57.63,57.74,15013.0,47.0412,47.1065,47.0168,47.1065,15013.0
2019-08-07 15:00:00,57.74,57.74,57.59,57.64,35542.0,47.1065,47.1065,46.9841,47.0249,35542.0
2019-08-07 15:05:00,57.66,57.67,57.57,57.57,32681.0,47.0412,47.0494,46.9678,46.9678,32681.0
2019-08-07 15:10:00,57.57,57.64,57.57,57.63,23316.0,46.9678,47.0249,46.9678,47.0168,23316.0
2019-08-07 15:15:00,57.64,57.66,57.53,57.58,39843.0,47.0249,47.0412,46.9352,46.976,39843.0
2019-08-07 15:20:00,57.58,57.65,57.58,57.61,57512.0,46.976,47.0331,46.976,47.0005,57512.0
2019-08-07 15:25:00,57.62,57.67,57.58,57.67,26063.0,47.0086,47.0494,46.976,47.0494,26063.0
2019-08-07 15:30:00,57.67,57.71,57.63,57.65,48648.0,47.0494,47.082,47.0168,47.0331,48648.0
2019-08-07 15:35:00,57.64,57.64,57.44,57.55,45101.0,47.0249,47.0249,46.8618,46.9515,45101.0
2019-08-07 15:40:00,57.55,57.55,57.36,57.37,46394.0,46.9515,46.9515,46.7965,46.8047,46394.0
2019-08-07 15:45:00,57.36,57.44,57.31,57.33,54259.0,46.7965,46.8618,46.7557,46.772,54259.0
2019-08-07 15:50:00,57.33,57.33,57.15,57.16,79208.0,46.772,46.772,46.6252,46.6333,79208.0
2019-08-07 15:55:00,57.16,57.32,57.16,57.18,289575.0,46.6333,46.7639,46.6333,46.6496,289575.0
2019-08-08 09:30:00,57.16,57.33,56.95,57.09,24048.0,46.6333,46.772,46.462,46.5762,24048.0
2019-08-08 09:35:00,57.06,57.13,56.99,57.02,23229.0,46.5517,46.6089,46.4946,46.5191,23229.0
2019-08-08 09:40:00,57.07,57.14,57.03,57.03,11692.0,46.5599,46.617,46.5273,46.5273,11692.0
2019-08-08 09:45:00,57.02,57.14,56.97,57.14,14349.0,46.5191,46.617,46.4783,46.617,14349.0
2019-08-08 09:50:00,57.14,57.21,57.12,57.13,40916.0,46.617,46.6741,46.6007,46.6089,40916.0
2019-08-08 09:55:00,57.12,57.24,57.1,57.22,19942.0,46.6007,46.6986,46.5844,46.6823,19942.0
2019-08-08 10:00:00,57.22,57.23,57.14,57.18,33821.0,46.6823,46.6904,46.617,46.6496,33821.0
2019-08-08 10:05:00,57.17,57.34,57.15,57.34,31877.0,46.6415,46.7802,46.6252,46.7802,31877.0
2019-08-08 10:10:00,57.33,57.34,57.25,57.27,10830.0,46.772,46.7802,46.7068,46.7231,10830.0
2019-08-08 10:15:00,57.26,57.26,57.2,57.26,10892.0,46.7149,46.7149,46.666,46.7149,10892.0
2019-08-08 10:20:00,57.26,57.36,57.26,57.33,8394.0,46.7149,46.7965,46.7149,46.772,8394.0
2019-08-08 10:25:00,57.33,57.34,57.29,57.3,16553.0,46.772,46.7802,46.7394,46.7475,16553.0
2019-08-08 10:30:00,57.3,57.37,57.3,57.35,28096.0,46.7475,46.8047,46.7475,46.7883,28096.0
2019-08-08 10:35:00,57.34,57.38,57.32,57.36,17420.0,46.7802,46.8128,46.7639,46.7965,17420.0
2019-08-08 10:40:00,57.35,57.45,57.34,57.41,13962.0,46.7883,46.8699,46.7802,46.8373,13962.0
2019-08-08 10:45:00,57.42,57.42,57.33,57.36,17584.0,46.8454,46.8454,46.772,46.7965,17584.0
2019-08-08 10:50:00,57.37,57.46,57.36,57.46,8365.0,46.8047,46.8781,46.7965,46.8781,8365.0
2019-08-08 10:55:00,57.47,57.56,57.47,57.51,10924.0,46.8862,46.9597,46.8862,46.9189,10924.0
2019-08-08 11:00:00,57.51,57.54,57.49,57.52,25607.0,46.9189,46.9433,46.9026,46.927,25607.0
2019-08-08 11:05:00,57.51,57.57,57.49,57.52,13344.0,46.9189,46.9678,46.9026,46.927,13344.0
2019-08-08 11:10:00,57.51,57.52,57.37,57.38,22547.0,46.9189,46.927,46.8047,46.8128,22547.0
2019-08-08 11:15:00,57.36,57.55,57.36,57.55,8956.0,46.7965,46.9515,46.7965,46.9515,8956.0
2019-08-08 11:20:00,57.56,57.62,57.54,57.58,8707.0,46.9597,47.0086,46.9433,46.976,8707.0
2019-08-08 11:25:00,57.57,57.62,57.54,57.57,12719.0,46.9678,47.0086,46.9433,46.9678,12719.0
2019-08-08 11:30:00,57.57,57.64,57.56,57.62,13616.0,46.9678,47.0249,46.9597,47.0086,13616.0
2019-08-08 11:35:00,57.63,57.67,57.63,57.64,5743.0,47.0168,47.0494,47.0168,47.0249,5743.0
2019-08-08 11:40:00,57.64,57.67,57.58,57.6,10010.0,47.0249,47.0494,46.976,46.9923,10010.0
2019-08-08 11:45:00,57.61,57.63,57.54,57.55,9285.0,47.0005,47.0168,46.9433,46.9515,9285.0
2019-08-08 11:50:00,57.56,57.62,57.56,57.58,6549.0,46.9597,47.0086,46.9597,46.976,6549.0
2019-08-08 11:55:00,57.58,57.62,57.57,57.59,11172.0,46.976,47.0086,46.9678,46.9841,11172.0
2019-08-08 12:00:00,57.6,57.63,57.58,57.63,11817.0,46.9923,47.0168,46.976,47.0168,11817.0
2019-08-08 12:05:00,57.62,57.69,57.62,57.69,6671.0,47.0086,47.0657,47.0086,47.0657,6671.0
2019-08-08 12:10:00,57.7,57.76,57.69,57.71,11011.0,47.0739,47.1228,47.0657,47.082,11011.0
2019-08-08 12:15:00,57.7,57.78,57.7,57.77,11289.0,47.0739,47.1391,47.0739,47.131,11289.0
2019-08-08 12:20:00,57.76,57.78,57.69,57.7,16995.0,47.1228,47.1391,47.0657,47.0739,16995.0
2019-08-08 12:25:00,57.69,57.74,57.68,57.72,11702.0,47.0657,47.1065,47.0576,47.0902,11702.0
2019-08-08 12:30:00,57.73,57.81,57.72,57.78,10386.0,47.0984,47.1636,47.0902,47.1391,10386.0
2019-08-08 12:35:00,57.79,57.84,57.76,57.78,8560.0,47.1473,47.1881,47.1228,47.1391,8560.0
2019-08-08 12:40:00,57.78,57.81,57.78,57.79,13772.0,47.1391,47.1636,47.1391,47.1473,13772.0
2019-08-08 12:45:00,57.8,57.83,57.78,57.78,11052.0,47.1555,47.1799,47.1391,47.1391,11052.0
2019-08-08 12:50:00,57.79,57.87,57.79,57.87,6361.0,47.1473,47.2126,47.1473,47.2126,6361.0
2019-08-08 12:55:00,57.86,57.89,57.83,57.89,9460.0,47.2044,47.2289,47.1799,47.2289,9460.0
2019-08-08 13:00:00,57.88,57.93,57.87,57.91,9130.0,47.2207,47.2615,47.2126,47.2452,9130.0
2019-08-08 13:05:00,57.92,57.94,57.83,57.84,13203.0,47.2534,47.2697,47.1799,47.1881,13203.0
2019-08-08 13:10:00,57.84,57.85,57.81,57.82,12927.0,47.1881,47.1963,47.1636,47.1718,12927.0
2019-08-08 13:15:00,57.82,57.85,57.77,57.79,13155.0,47.1718,47.1963,47.131,47.1473,13155.0
2019-08-08 13:20:00,57.78,57.84,57.77,57.83,5794.0,47.1391,47.1881,47.131,47.1799,5794.0
2019-08-08 13:25:00,57.81,57.81,57.74,57.76,17461.0,47.1636,47.1636,47.1065,47.1228,17461.0
2019-08-08 13:30:00,57.77,57.83,57.65,57.67,52963.0,47.131,47.1799,47.0331,47.0494,52963.0
2019-08-08 13:35:00,57.66,57.71,57.64,57.64,13705.0,47.0412,47.082,47.0249,47.0249,13705.0
2019-08-08 13:40:00,57.65,57.72,57.64,57.71,15882.0,47.0331,47.0902,47.0249,47.082,15882.0
2019-08-08 13:45:00,57.72,57.73,57.68,57.69,11872.0,47.0902,47.0984,47.0576,47.0657,11872.0
2019-08-08 13:50:00,57.68,57.75,57.68,57.73,8535.0,47.0576,47.1147,47.0576,47.0984,8535.0
2019-08-08 13:55:00,57.73,57.75,57.71,57.71,9397.0,47.0984,47.1147,47.082,47.082,9397.0
2019-08-08 14:00:00,57.71,57.72,57.65,57.71,14604.0,47.082,47.0902,47.0331,47.082,14604.0
2019-08-08 14:05:00,57.7,57.78,57.7,57.73,13919.0,47.0739,47.1391,47.0739,47.0984,13919.0
2019-08-08 14:10:00,57.72,57.73,57.67,57.7,20285.0,47.0902,47.0984,47.0494,47.0739,20285.0
2019-08-08 14:15:00,57.71,57.73,57.67,57.7,10304.0,47.082,47.0984,47.0494,47.0739,10304.0
2019-08-08 14:20:00,57.7,57.7,57.67,57.69,19580.0,47.0739,47.0739,47.0494,47.0657,19580.0
2019-08-08 14:25:00,57.73,57.73,57.65,57.67,9080.0,47.0984,47.0984,47.0331,47.0494,9080.0
2019-08-08 14:30:00,57.67,57.74,57.66,57.71,9801.0,47.0494,47.1065,47.0412,47.082,9801.0
2019-08-08 14:35:00,57.71,57.76,57.7,57.76,8692.0,47.082,47.1228,47.0739,47.1228,8692.0
2019-08-08 14:40:00,57.76,57.79,57.72,57.79,11180.0,47.1228,47.1473,47.0902,47.1473,11180.0
2019-08-08 14:45:00,57.8,57.84,57.71,57.73,24604.0,47.1555,47.1881,47.082,47.0984,24604.0
2019-08-08 14:50:00,57.73,57.87,57.73,57.84,17845.0,47.0984,47.2126,47.0984,47.1881,17845.0
2019-08-08 14:55:00,57.84,57.88,57.79,57.82,26037.0,47.1881,47.2207,47.1473,47.1718,26037.0
2019-08-08 15:00:00,57.82,57.9,57.82,57.9,14934.0,47.1718,47.237,47.1718,47.237,14934.0
2019-08-08 15:05:00,57.9,57.95,57.88,57.89,27167.0,47.237,47.2778,47.2207,47.2289,27167.0
2019-08-08 15:10:00,57.89,57.89,57.81,57.83,21702.0,47.2289,47.2289,47.1636,47.1799,21702.0
2019-08-08 15:15:00,57.83,57.88,57.77,57.88,13695.0,47.1799,47.2207,47.131,47.2207,13695.0
2019-08-08 15:20:00,57.88,57.94,57.87,57.9,24010.0,47.2207,47.2697,47.2126,47.237,24010.0
2019-08-08 15:25:00,57.9,57.9,57.82,57.88,25044.0,47.237,47.237,47.1718,47.2207,25044.0
2019-08-08 15:30:00,57.87,57.9,57.82,57.88,29976.0,47.2126,47.237,47.1718,47.2207,29976.0
2019-08-08 15:35:00,57.88,57.91,57.84,57.88,48383.0,47.2207,47.2452,47.1881,47.2207,48383.0
2019-08-08 15:40:00,57.89,58.02,57.87,57.98,42077.0,47.2289,47.335,47.2126,47.3023,42077.0
2019-08-08 15:45:00,57.97,58.07,57.92,57.99,53609.0,47.2942,47.3757,47.2534,47.3105,53609.0
2019-08-08 15:50:00,57.98,57.98,57.86,57.87,79333.0,47.3023,47.3023,47.2044,47.2126,79333.0
2019-08-08 15:55:00,57.86,57.92,57.71,57.85,235648.0,47.2044,47.2534,47.082,47.1963,235648.0
2019-08-09 09:30:00,57.95,58.1,57.72,58.06,30058.0,47.2778,47.4002,47.0902,47.3676,30058.0
2019-08-09 09:35:00,58.05,58.12,57.87,57.89,14750.0,47.3594,47.4165,47.2126,47.2289,14750.0
2019-08-09 09:40:00,57.86,57.95,57.82,57.89,12045.0,47.2044,47.2778,47.1718,47.2289,12045.0
2019-08-09 09:45:00,57.86,57.88,57.78,57.88,18347.0,47.2044,47.2207,47.1391,47.2207,18347.0
2019-08-09 09:50:00,57.85,57.9,57.69,57.73,10779.0,47.1963,47.237,47.0657,47.0984,10779.0
2019-08-09 09:55:00,57.72,57.73,57.48,57.52,22661.0,47.0902,47.0984,46.8944,46.927,22661.0
2019-08-09 10:00:00,57.48,57.56,57.42,57.46,35285.0,46.8944,46.9597,46.8454,46.8781,35285.0
2019-08-09 10:05:00,57.45,57.59,57.43,57.55,59943.0,46.8699,46.9841,46.8536,46.9515,59943.0
2019-08-09 10:10:00,57.54,57.67,57.47,57.64,31051.0,46.9433,47.0494,46.8862,47.0249,31051.0
2019-08-09 10:15:00,57.6,57.6,57.4,57.45,31112.0,46.9923,46.9923,46.8291,46.8699,31112.0
2019-08-09 10:20:00,57.45,57.61,57.43,57.61,8702.0,46.8699,47.0005,46.8536,47.0005,8702.0
2019-08-09 10:25:00,57.6,57.72,57.59,57.69,23077.0,46.9923,47.0902,46.9841,47.0657,23077.0
2019-08-09 10:30:00,57.7,57.74,57.62,57.74,12851.0,47.0739,47.1065,47.0086,47.1065,12851.0
2019-08-09 10:35:00,57.72,57.83,57.72,57.79,16008.0,47.0902,47.1799,47.0902,47.1473,16008.0
2019-08-09 10:40:00,57.78,57.8,57.66,57.7,9633.0,47.1391,47.1555,47.0412,47.0739,9633.0
2019-08-09 10:45:00,57.69,57.74,57.68,57.7,8764.0,47.0657,47.1065,47.0576,47.0739,8764.0
2019-08-09 10:50:00,57.7,57.79,57.7,57.76,6586.0,47.0739,47.1473,47.0739,47.1228,6586.0
2019-08-09 10:55:00,57.74,57.84,57.73,57.82,11495.0,47.1065,47.1881,47.0984,47.1718,11495.0
2019-08-09 11:00:00,57.81,57.9,57.8,57.89,18599.0,47.1636,47.237,47.1555,47.2289,18599.0
2019-08-09 11:05:00,57.88,57.88,57.83,57.83,24653.0,47.2207,47.2207,47.1799,47.1799,24653.0
2019-08-09 11:10:00,57.83,57.87,57.8,57.87,31398.0,47.1799,47.2126,47.1555,47.2126,31398.0
2019-08-09 11:15:00,57.87,57.91,57.86,57.86,40248.0,47.2126,47.2452,47.2044,47.2044,40248.0
2019-08-09 11:20:00,57.87,57.96,57.86,57.9,19908.0,47.2126,47.286,47.2044,47.237,19908.0
2019-08-09 11:25:00,57.9,57.93,57.88,57.92,15482.0,47.237,47.2615,47.2207,47.2534,15482.0
2019-08-09 11:30:00,57.89,57.98,57.89,57.97,5916.0,47.2289,47.3023,47.2289,47.2942,5916.0
2019-08-09 11:35:00,57.96,57.96,57.84,57.86,6450.0,47.286,47.286,47.1881,47.2044,6450.0
2019-08-09 11:40:00,57.85,57.86,57.78,57.79,5742.0,47.1963,47.2044,47.1391,47.1473,5742.0
2019-08-09 11:45:00,57.8,57.83,57.77,57.83,16791.0,47.1555,47.1799,47.131,47.1799,16791.0
2019-08-09 11:50:00,57.83,57.83,57.71,57.72,25175.0,47.1799,47.1799,47.082,47.0902,25175.0
2019-08-09 11:55:00,57.72,57.72,57.61,57.63,11191.0,47.0902,47.0902,47.0005,47.0168,11191.0
2019-08-09 12:00:00,57.61,57.69,57.59,57.66,9085.0,47.0005,47.0657,46.9841,47.0412,9085.0
2019-08-09 12:05:00,57.65,57.66,57.59,57.66,7953.0,47.0331,47.0412,46.9841,47.0412,7953.0
2019-08-09 12:10:00,57.65,57.68,57.61,57.68,11758.0,47.0331,47.0576,47.0005,47.0576,11758.0
2019-08-09 12:15:00,57.67,57.67,57.6,57.61,9276.0,47.0494,47.0494,46.9923,47.0005,9276.0
2019-08-09 12:20:00,57.61,57.63,57.54,57.62,13966.0,47.0005,47.0168,46.9433,47.0086,13966.0
2019-08-09 12:25:00,57.61,57.67,57.56,57.62,13375.0,47.0005,47.0494,46.9597,47.0086,13375.0
2019-08-09 12:30:00,57.63,57.7,57.62,57.69,6338.0,47.0168,47.0739,47.0086,47.0657,6338.0
2019-08-09 12:35:00,57.68,57.68,57.61,57.67,7737.0,47.0576,47.0576,47.0005,47.0494,7737.0
2019-08-09 12:40:00,57.67,57.73,57.65,57.71,10418.0,47.0494,47.0984,47.0331,47.082,10418.0
2019-08-09 12:45:00,57.7,57.77,57.7,57.77,6896.0,47.0739,47.131,47.0739,47.131,6896.0
2019-08-09 12:50:00,57.79,57.88,57.77,57.88,10076.0,47.1473,47.2207,47.131,47.2207,10076.0
2019-08-09 12:55:00,57.9,57.96,57.77,57.78,14082.0,47.237,47.286,47.131,47.1391,14082.0
2019-08-09 13:00:00,57.78,57.81,57.76,57.77,8511.0,47.1391,47.1636,47.1228,47.131,8511.0
2019-08-09 13:05:00,57.79,57.81,57.76,57.78,5220.0,47.1473,47.1636,47.1228,47.1391,5220.0
2019-08-09 13:10:00,57.79,57.85,57.78,57.82,17243.0,47.1473,47.1963,47.1391,47.1718,17243.0
2019-08-09 13:15:00,57.81,57.86,57.8,57.83,9121.0,47.1636,47.2044,47.1555,47.1799,9121.0
2019-08-09 13:20:00,57.83,57.89,57.79,57.85,41585.0,47.1799,47.2289,47.1473,47.1963,41585.0
2019-08-09 13:25:00,57.84,57.91,57.83,57.9,13982.0,47.1881,47.2452,47.1799,47.237,13982.0
2019-08-09 13:30:00,57.91,57.95,57.86,57.86,17367.0,47.2452,47.2778,47.2044,47.2044,17367.0
2019-08-09 13:35:00,57.86,57.88,57.84,57.88,16422.0,47.2044,47.2207,47.1881,47.2207,16422.0
2019-08-09 13:40:00,57.88,57.9,57.85,57.88,10188.0,47.2207,47.237,47.1963,47.2207,10188.0
2019-08-09 13:45:00,57.89,57.9,57.81,57.84,8289.0,47.2289,47.237,47.1636,47.1881,8289.0
2019-08-09 13:50:00,57.84,57.84,57.8,57.82,7497.0,47.1881,47.1881,47.1555,47.1718,7497.0
2019-08-09 13:55:00,57.81,57.83,57.79,57.8,6409.0,47.1636,47.1799,47.1473,47.1555,6409.0
2019-08-09 14:00:00,57.8,57.85,57.79,57.84,9048.0,47.1555,47.1963,47.1473,47.1881,9048.0
2019-08-09 14:05:00,57.85,57.87,57.82,57.84,8300.0,47.1963,47.2126,47.1718,47.1881,8300.0
2019-08-09 14:10:00,57.84,57.87,57.83,57.84,3079.0,47.1881,47.2126,47.1799,47.1881,3079.0
2019-08-09 14:15:00,57.79,57.81,57.76,57.8,7046.0,47.1473,47.1636,47.1228,47.1555,7046.0
2019-08-09 14:20:00,57.8,57.85,57.8,57.85,8976.0,47.1555,47.1963,47.1555,47.1963,8976.0
2019-08-09 14:25:00,57.85,57.85,57.78,57.79,4681.0,47.1963,47.1963,47.1391,47.1473,4681.0
2019-08-09 14:30:00,57.79,57.79,57.75,57.75,7656.0,47.1473,47.1473,47.1147,47.1147,7656.0
2019-08-09 14:35:00,57.77,57.79,57.73,57.79,66187.0,47.131,47.1473,47.0984,47.1473,66187.0
2019-08-09 14:40:00,57.8,57.85,57.8,57.83,4442.0,47.1555,47.1963,47.1555,47.1799,4442.0
2019-08-09 14:45:00,57.84,57.88,57.8,57.88,5885.0,47.1881,47.2207,47.1555,47.2207,5885.0
2019-08-09 14:50:00,57.88,57.88,57.86,57.88,7403.0,47.2207,47.2207,47.2044,47.2207,7403.0
2019-08-09 14:55:00,57.89,57.93,57.83,57.85,7300.0,47.2289,47.2615,47.1799,47.1963,7300.0
2019-08-09 15:00:00,57.84,57.93,57.79,57.91,9021.0,47.1881,47.2615,47.1473,47.2452,9021.0
2019-08-09 15:05:00,57.91,57.96,57.89,57.92,10594.0,47.2452,47.286,47.2289,47.2534,10594.0
2019-08-09 15:10:00,57.92,57.93,57.85,57.86,16273.0,47.2534,47.2615,47.1963,47.2044,16273.0
2019-08-09 15:15:00,57.86,57.87,57.79,57.8,9125.0,47.2044,47.2126,47.1473,47.1555,9125.0
2019-08-09 15:20:00,57.81,57.84,57.79,57.81,7367.0,47.1636,47.1881,47.1473,47.1636,7367.0
2019-08-09 15:25:00,57.8,57.81,57.76,57.79,11184.0,47.1555,47.1636,47.1228,47.1473,11184.0
2019-08-09 15:30:00,57.79,57.88,57.78,57.86,19332.0,47.1473,47.2207,47.1391,47.2044,19332.0
2019-08-09 15:35:00,57.85,57.85,57.79,57.84,10279.0,47.1963,47.1963,47.1473,47.1881,10279.0
2019-08-09 15:40:00,57.84,57.85,57.79,57.82,38371.0,47.1881,47.1963,47.1473,47.1718,38371.0
2019-08-09 15:45:00,57.82,57.84,57.8,57.81,45877.0,47.1718,47.1881,47.1555,47.1636,45877.0
2019-08-09 15:50:00,57.8,57.81,57.75,57.78,86641.0,47.1555,47.1636,47.1147,47.1391,86641.0
2019-08-09 15:55:00,57.78,57.82,57.72,57.74,314513.0,47.1391,47.1718,47.0902,47.1065,314513.0
2019-08-12 09:30:00,57.56,57.69,57.46,57.62,27618.0,46.9597,47.0657,46.8781,47.0086,27618.0
2019-08-12 09:35:00,57.64,57.65,57.53,57.56,7050.0,47.0249,47.0331,46.9352,46.9597,7050.0
2019-08-12 09:40:00,57.52,57.55,57.42,57.5,13271.0,46.927,46.9515,46.8454,46.9107,13271.0
2019-08-12 09:45:00,57.5,57.58,57.48,57.51,7856.0,46.9107,46.976,46.8944,46.9189,7856.0
2019-08-12 09:50:00,57.46,57.48,57.36,57.48,31120.0,46.8781,46.8944,46.7965,46.8944,31120.0
2019-08-12 09:55:00,57.46,57.54,57.42,57.5,11777.0,46.8781,46.9433,46.8454,46.9107,11777.0
2019-08-12 10:00:00,57.51,57.51,57.28,57.33,11283.0,46.9189,46.9189,46.7312,46.772,11283.0
2019-08-12 10:05:00,57.31,57.47,57.31,57.47,7534.0,46.7557,46.8862,46.7557,46.8862,7534.0
2019-08-12 10:10:00,57.48,57.54,57.45,57.52,16191.0,46.8944,46.9433,46.8699,46.927,16191.0
2019-08-12 10:15:00,57.51,57.56,57.47,57.52,8080.0,46.9189,46.9597,46.8862,46.927,8080.0
2019-08-12 10:20:00,57.54,57.6,57.51,57.54,8651.0,46.9433,46.9923,46.9189,46.9433,8651.0
2019-08-12 10:25:00,57.56,57.6,57.45,57.45,8190.0,46.9597,46.9923,46.8699,46.8699,8190.0
2019-08-12 10:30:00,57.47,57.51,57.46,57.47,7587.0,46.8862,46.9189,46.8781,46.8862,7587.0
2019-08-12 10:35:00,57.45,57.48,57.4,57.43,10159.0,46.8699,46.8944,46.8291,46.8536,10159.0
2019-08-12 10:40:00,57.43,57.43,57.37,57.42,10961.0,46.8536,46.8536,46.8047,46.8454,10961.0
2019-08-12 10:45:00,57.44,57.44,57.31,57.34,9870.0,46.8618,46.8618,46.7557,46.7802,9870.0
2019-08-12 10:50:00,57.34,57.34,57.29,57.34,8229.0,46.7802,46.7802,46.7394,46.7802,8229.0
2019-08-12 10:55:00,57.34,57.4,57.33,57.38,10158.0,46.7802,46.8291,46.772,46.8128,10158.0
2019-08-12 11:00:00,57.38,57.4,57.31,57.33,9573.0,46.8128,46.8291,46.7557,46.772,9573.0
2019-08-12 11:05:00,57.3,57.34,57.28,57.29,4501.0,46.7475,46.7802,46.7312,46.7394,4501.0
2019-08-12 11:10:00,57.28,57.29,57.22,57.24,7627.0,46.7312,46.7394,46.6823,46.6986,7627.0
2019-08-12 11:15:00,57.23,57.3,57.23,57.27,25575.0,46.6904,46.7475,46.6904,46.7231,25575.0
2019-08-12 11:20:00,57.28,57.33,57.27,57.33,5332.0,46.7312,46.772,46.7231,46.772,5332.0
2019-08-12 11:25:00,57.32,57.35,57.3,57.32,7142.0,46.7639,46.7883,46.7475,46.7639,7142.0
2019-08-12 11:30:00,57.31,57.35,57.28,57.29,9717.0,46.7557,46.7883,46.7312,46.7394,9717.0
2019-08-12 11:35:00,57.29,57.34,57.29,57.33,2903.0,46.7394,46.7802,46.7394,46.772,2903.0
2019-08-12 11:40:00,57.31,57.33,57.26,57.33,21762.0,46.7557,46.772,46.7149,46.772,21762.0
2019-08-12 11:45:00,57.34,57.35,57.29,57.32,9546.0,46.7802,46.7883,46.7394,46.7639,9546.0
2019-08-12 11:50:00,57.33,57.39,57.32,57.39,6426.0,46.772,46.821,46.7639,46.821,6426.0
2019-08-12 11:55:00,57.38,57.38,57.31,57.31,29868.0,46.8128,46.8128,46.7557,46.7557,29868.0
2019-08-12 12:00:00,57.3,57.31,57.25,57.27,5858.0,46.7475,46.7557,46.7068,46.7231,5858.0
2019-08-12 12:05:00,57.28,57.32,57.25,57.32,6012.0,46.7312,46.7639,46.7068,46.7639,6012.0
2019-08-12 12:10:00,57.32,57.36,57.3,57.33,19892.0,46.7639,46.7965,46.7475,46.772,19892.0
2019-08-12 12:15:00,57.33,57.37,57.3,57.37,16006.0,46.772,46.8047,46.7475,46.8047,16006.0
2019-08-12 12:20:00,57.36,57.42,57.36,57.39,14390.0,46.7965,46.8454,46.7965,46.821,14390.0
2019-08-12 12:25:00,57.4,57.45,57.37,57.45,5232.0,46.8291,46.8699,46.8047,46.8699,5232.0
2019-08-12 12:30:00,57.43,57.5,57.42,57.43,6723.0,46.8536,46.9107,46.8454,46.8536,6723.0
2019-08-12 12:35:00,57.44,57.45,57.39,57.4,5526.0,46.8618,46.8699,46.821,46.8291,5526.0
2019-08-12 12:40:00,57.4,57.4,57.32,57.35,7869.0,46.8291,46.8291,46.7639,46.7883,7869.0
2019-08-12 12:45:00,57.34,57.36,57.33,57.33,3712.0,46.7802,46.7965,46.772,46.772,3712.0
2019-08-12 12:50:00,57.33,57.35,57.25,57.25,9309.0,46.772,46.7883,46.7068,46.7068,9309.0
2019-08-12 12:55:00,57.26,57.31,57.26,57.29,8901.0,46.7149,46.7557,46.7149,46.7394,8901.0
2019-08-12 13:00:00,57.29,57.3,57.23,57.29,4514.0,46.7394,46.7475,46.6904,46.7394,4514.0
2019-08-12 13:05:00,57.29,57.35,57.29,57.29,13489.0,46.7394,46.7883,46.7394,46.7394,13489.0
2019-08-12 13:10:00,57.29,57.36,57.28,57.34,10031.0,46.7394,46.7965,46.7312,46.7802,10031.0
2019-08-12 13:15:00,57.34,57.34,57.18,57.19,20406.0,46.7802,46.7802,46.6496,46.6578,20406.0
2019-08-12 13:20:00,57.18,57.26,57.11,57.22,44801.0,46.6496,46.7149,46.5925,46.6823,44801.0
2019-08-12 13:25:00,57.22,57.23,57.18,57.2,8220.0,46.6823,46.6904,46.6496,46.666,8220.0
2019-08-12 13:30:00,57.2,57.22,57.19,57.2,7106.0,46.666,46.6823,46.6578,46.666,7106.0
2019-08-12 13:35:00,57.18,57.19,57.09,57.13,8495.0,46.6496,46.6578,46.5762,46.6089,8495.0
2019-08-12 13:40:00,57.14,57.17,57.06,57.07,14788.0,46.617,46.6415,46.5517,46.5599,14788.0
2019-08-12 13:45:00,57.06,57.11,57.04,57.05,10213.0,46.5517,46.5925,46.5354,46.5436,10213.0
2019-08-12 13:50:00,57.04,57.04,57.0,57.04,10097.0,46.5354,46.5354,46.5028,46.5354,10097.0
2019-08-12 13:55:00,57.04,57.07,57.02,57.04,10687.0,46.5354,46.5599,46.5191,46.5354,10687.0
2019-08-12 14:00:00,57.03,57.05,56.98,57.03,15865.0,46.5273,46.5436,46.4865,46.5273,15865.0
2019-08-12 14:05:00,57.03,57.14,57.02,57.12,33492.0,46.5273,46.617,46.5191,46.6007,33492.0
2019-08-12 14:10:00,57.12,57.14,57.09,57.1,21828.0,46.6007,46.617,46.5762,46.5844,21828.0
2019-08-12 14:15:00,57.11,57.16,57.08,57.16,8694.0,46.5925,46.6333,46.5681,46.6333,8694.0
2019-08-12 14:20:00,57.17,57.18,57.1,57.12,15833.0,46.6415,46.6496,46.5844,46.6007,15833.0
2019-08-12 14:25:00,57.11,57.12,57.01,57.01,6728.0,46.5925,46.6007,46.511,46.511,6728.0
2019-08-12 14:30:00,57.03,57.08,57.02,57.07,5773.0,46.5273,46.5681,46.5191,46.5599,5773.0
2019-08-12 14:35:00,57.07,57.09,57.05,57.08,6653.0,46.5599,46.5762,46.5436,46.5681,6653.0
2019-08-12 14:40:00,57.07,57.08,56.99,57.01,14485.0,46.5599,46.5681,46.4946,46.511,14485.0
2019-08-12 14:45:00,57.02,57.1,57.0,57.05,8909.0,46.5191,46.5844,46.5028,46.5436,8909.0
2019-08-12 14:50:00,57.05,57.08,57.02,57.04,10487.0,46.5436,46.5681,46.5191,46.5354,10487.0
2019-08-12 14:55:00,57.05,57.11,57.04,57.1,8492.0,46.5436,46.5925,46.5354,46.5844,8492.0
2019-08-12 15:00:00,57.12,57.18,57.1,57.15,29934.0,46.6007,46.6496,46.5844,46.6252,29934.0
2019-08-12 15:05:00,57.16,57.16,57.09,57.1,7616.0,46.6333,46.6333,46.5762,46.5844,7616.0
2019-08-12 15:10:00,57.09,57.14,57.08,57.14,5336.0,46.5762,46.617,46.5681,46.617,5336.0
2019-08-12 15:15:00,57.13,57.16,57.08,57.1,10280.0,46.6089,46.6333,46.5681,46.5844,10280.0
2019-08-12 15:20:00,57.11,57.15,57.09,57.14,26890.0,46.5925,46.6252,46.5762,46.617,26890.0
2019-08-12 15:25:00,57.13,57.17,57.12,57.15,10013.0,46.6089,46.6415,46.6007,46.6252,10013.0
2019-08-12 15:30:00,57.14,57.17,57.13,57.13,9285.0,46.617,46.6415,46.6089,46.6089,9285.0
2019-08-12 15:35:00,57.11,57.17,57.11,57.17,5796.0,46.5925,46.6415,46.5925,46.6415,5796.0
2019-08-12 15:40:00,57.17,57.23,57.14,57.23,11934.0,46.6415,46.6904,46.617,46.6904,11934.0
2019-08-12 15:45:00,57.23,57.27,57.15,57.23,11208.0,46.6904,46.7231,46.6252,46.6904,11208.0
2019-08-12 15:50:00,57.24,57.38,57.23,57.37,21464.0,46.6986,46.8128,46.6904,46.8047,21464.0
2019-08-12 15:55:00,57.36,57.4,57.22,57.25,84606.0,46.7965,46.8291,46.6823,46.7068,84606.0
2019-08-13 09:30:00,57.24,57.42,57.01,57.15,55031.0,46.6986,46.8454,46.511,46.6252,55031.0
2019-08-13 09:35:00,57.16,57.39,57.1,57.37,16844.0,46.6333,46.821,46.5844,46.8047,16844.0
2019-08-13 09:40:00,57.36,57.39,57.22,57.33,14041.0,46.7965,46.821,46.6823,46.772,14041.0
2019-08-13 09:45:00,57.33,57.47,57.29,57.41,18719.0,46.772,46.8862,46.7394,46.8373,18719.0
2019-08-13 09:50:00,57.42,57.42,57.18,57.18,14057.0,46.8454,46.8454,46.6496,46.6496,14057.0
2019-08-13 09:55:00,57.19,57.23,57.04,57.08,12286.0,46.6578,46.6904,46.5354,46.5681,12286.0
2019-08-13 10:00:00,57.1,57.25,57.07,57.23,30526.0,46.5844,46.7068,46.5599,46.6904,30526.0
2019-08-13 10:05:00,57.17,57.29,57.11,57.18,46363.0,46.6415,46.7394,46.5925,46.6496,46363.0
2019-08-13 10:10:00,57.2,57.43,57.19,57.4,16507.0,46.666,46.8536,46.6578,46.8291,16507.0
2019-08-13 10:15:00,57.42,57.51,57.34,57.51,19036.0,46.8454,46.9189,46.7802,46.9189,19036.0
2019-08-13 10:20:00,57.47,57.5,57.4,57.44,29095.0,46.8862,46.9107,46.8291,46.8618,29095.0
2019-08-13 10:25:00,57.48,57.65,57.48,57.64,12198.0,46.8944,47.0331,46.8944,47.0249,12198.0
2019-08-13 10:30:00,57.64,57.69,57.59,57.69,12690.0,47.0249,47.0657,46.9841,47.0657,12690.0
2019-08-13 10:35:00,57.68,57.69,57.55,57.57,9998.0,47.0576,47.0657,46.9515,46.9678,9998.0
2019-08-13 10:40:00,57.58,57.66,57.56,57.61,12029.0,46.976,47.0412,46.9597,47.0005,12029.0
2019-08-13 10:45:00,57.59,57.61,57.49,57.61,15689.0,46.9841,47.0005,46.9026,47.0005,15689.0
2019-08-13 10:50:00,57.61,57.74,57.6,57.73,58370.0,47.0005,47.1065,46.9923,47.0984,58370.0
2019-08-13 10:55:00,57.72,57.78,57.66,57.69,32949.0,47.0902,47.1391,47.0412,47.0657,32949.0
2019-08-13 11:00:00,57.69,57.72,57.6,57.62,13597.0,47.0657,47.0902,46.9923,47.0086,13597.0
2019-08-13 11:05:00,57.6,57.73,57.59,57.69,13233.0,46.9923,47.0984,46.9841,47.0657,13233.0
2019-08-13 11:10:00,57.65,57.66,57.57,57.62,10226.0,47.0331,47.0412,46.9678,47.0086,10226.0
2019-08-13 11:15:00,57.64,57.69,57.6,57.66,15579.0,47.0249,47.0657,46.9923,47.0412,15579.0
2019-08-13 11:20:00,57.65,57.68,57.59,57.6,5711.0,47.0331,47.0576,46.9841,46.9923,5711.0
2019-08-13 11:25:00,57.61,57.61,57.49,57.53,8148.0,47.0005,47.0005,46.9026,46.9352,8148.0
2019-08-13 11:30:00,57.53,57.54,57.45,57.49,8658.0,46.9352,46.9433,46.8699,46.9026,8658.0
2019-08-13 11:35:00,57.49,57.59,57.47,57.56,7916.0,46.9026,46.9841,46.8862,46.9597,7916.0
2019-08-13 11:40:00,57.57,57.66,57.54,57.65,19960.0,46.9678,47.0412,46.9433,47.0331,19960.0
2019-08-13 11:45:00,57.66,57.72,57.65,57.65,13860.0,47.0412,47.0902,47.0331,47.0331,13860.0
2019-08-13 11:50:00,57.66,57.72,57.63,57.72,6740.0,47.0412,47.0902,47.0168,47.0902,6740.0
2019-08-13 11:55:00,57.7,57.78,57.68,57.76,5603.0,47.0739,47.1391,47.0576,47.1228,5603.0
2019-08-13 12:00:00,57.75,57.75,57.68,57.68,11313.0,47.1147,47.1147,47.0576,47.0576,11313.0
2019-08-13 12:05:00,57.68,57.73,57.67,57.71,8818.0,47.0576,47.0984,47.0494,47.082,8818.0
2019-08-13 12:10:00,57.71,57.73,57.67,57.72,7697.0,47.082,47.0984,47.0494,47.0902,7697.0
2019-08-13 12:15:00,57.72,57.81,57.71,57.8,6283.0,47.0902,47.1636,47.082,47.1555,6283.0
2019-08-13 12:20:00,57.8,57.86,57.8,57.83,8018.0,47.1555,47.2044,47.1555,47.1799,8018.0
2019-08-13 12:25:00,57.83,57.84,57.8,57.81,4618.0,47.1799,47.1881,47.1555,47.1636,4618.0
2019-08-13 12:30:00,57.81,57.81,57.77,57.79,7973.0,47.1636,47.1636,47.131,47.1473,7973.0
2019-08-13 12:35:00,57.79,57.83,57.78,57.81,6959.0,47.1473,47.1799,47.1391,47.1636,6959.0
2019-08-13 12:40:00,57.81,57.84,57.78,57.81,5300.0,47.1636,47.1881,47.1391,47.1636,5300.0
2019-08-13 12:45:00,57.81,57.83,57.76,57.79,6620.0,47.1636,47.1799,47.1228,47.1473,6620.0
2019-08-13 12:50:00,57.79,57.85,57.79,57.8,5121.0,47.1473,47.1963,47.1473,47.1555,5121.0
2019-08-13 12:55:00,57.8,57.8,57.73,57.76,4332.0,47.1555,47.1555,47.0984,47.1228,4332.0
2019-08-13 13:00:00,57.77,57.77,57.7,57.76,7297.0,47.131,47.131,47.0739,47.1228,7297.0
2019-08-13 13:05:00,57.75,57.77,57.72,57.77,5486.0,47.1147,47.131,47.0902,47.131,5486.0
2019-08-13 13:10:00,57.77,57.81,57.76,57.8,6639.0,47.131,47.1636,47.1228,47.1555,6639.0
2019-08-13 13:15:00,57.8,57.8,57.66,57.72,10463.0,47.1555,47.1555,47.0412,47.0902,10463.0
2019-08-13 13:20:00,57.7,57.73,57.7,57.71,5161.0,47.0739,47.0984,47.0739,47.082,5161.0
2019-08-13 13:25:00,57.71,57.75,57.7,57.73,5837.0,47.082,47.1147,47.0739,47.0984,5837.0
2019-08-13 13:30:00,57.72,57.72,57.65,57.67,4733.0,47.0902,47.0902,47.0331,47.0494,4733.0
2019-08-13 13:35:00,57.69,57.69,57.64,57.64,7012.0,47.0657,47.0657,47.0249,47.0249,7012.0
2019-08-13 13:40:00,57.65,57.66,57.59,57.63,7268.0,47.0331,47.0412,46.9841,47.0168,7268.0
2019-08-13 13:45:00,57.63,57.66,57.62,57.64,8349.0,47.0168,47.0412,47.0086,47.0249,8349.0
2019-08-13 13:50:00,57.63,57.7,57.63,57.69,6785.0,47.0168,47.0739,47.0168,47.0657,6785.0
2019-08-13 13:55:00,57.69,57.7,57.66,57.69,5112.0,47.0657,47.0739,47.0412,47.0657,5112.0
2019-08-13 14:00:00,57.7,57.7,57.66,57.67,6404.0,47.0739,47.0739,47.0412,47.0494,6404.0
2019-08-13 14:05:00,57.67,57.67,57.63,57.66,21734.0,47.0494,47.0494,47.0168,47.0412,21734.0
2019-08-13 14:10:00,57.66,57.66,57.62,57.63,5869.0,47.0412,47.0412,47.0086,47.0168,5869.0
2019-08-13 14:15:00,57.62,57.64,57.6,57.6,4232.0,47.0086,47.0249,46.9923,46.9923,4232.0
2019-08-13 14:20:00,57.61,57.67,57.61,57.67,10011.0,47.0005,47.0494,47.0005,47.0494,10011.0
2019-08-13 14:25:00,57.68,57.74,57.68,57.73,9408.0,47.0576,47.1065,47.0576,47.0984,9408.0
2019-08-13 14:30:00,57.72,57.74,57.7,57.73,7206.0,47.0902,47.1065,47.0739,47.0984,7206.0
2019-08-13 14:35:00,57.73,57.75,57.71,57.73,7142.0,47.0984,47.1147,47.082,47.0984,7142.0
2019-08-13 14:40:00,57.72,57.75,57.72,57.75,4971.0,47.0902,47.1147,47.0902,47.1147,4971.0
2019-08-13 14:45:00,57.76,57.77,57.72,57.75,9568.0,47.1228,47.131,47.0902,47.1147,9568.0
2019-08-13 14:50:00,57.74,57.83,57.74,57.82,10969.0,47.1065,47.1799,47.1065,47.1718,10969.0
2019-08-13 14:55:00,57.81,57.82,57.79,57.82,5690.0,47.1636,47.1718,47.1473,47.1718,5690.0
2019-08-13 15:00:00,57.78,57.8,57.74,57.75,9517.0,47.1391,47.1555,47.1065,47.1147,9517.0
2019-08-13 15:05:00,57.76,57.79,57.71,57.79,5502.0,47.1228,47.1473,47.082,47.1473,5502.0
2019-08-13 15:10:00,57.8,57.82,57.79,57.81,5867.0,47.1555,47.1718,47.1473,47.1636,5867.0
2019-08-13 15:15:00,57.81,57.82,57.79,57.8,6083.0,47.1636,47.1718,47.1473,47.1555,6083.0
2019-08-13 15:20:00,57.8,57.81,57.74,57.76,17624.0,47.1555,47.1636,47.1065,47.1228,17624.0
2019-08-13 15:25:00,57.76,57.8,57.73,57.78,14230.0,47.1228,47.1555,47.0984,47.1391,14230.0
2019-08-13 15:30:00,57.79,57.79,57.67,57.67,14684.0,47.1473,47.1473,47.0494,47.0494,14684.0
2019-08-13 15:35:00,57.68,57.72,57.66,57.7,19290.0,47.0576,47.0902,47.0412,47.0739,19290.0
2019-08-13 15:40:00,57.7,57.71,57.65,57.67,18423.0,47.0739,47.082,47.0331,47.0494,18423.0
2019-08-13 15:45:00,57.67,57.68,57.6,57.62,19675.0,47.0494,47.0576,46.9923,47.0086,19675.0
2019-08-13 15:50:00,57.61,57.72,57.59,57.72,43576.0,47.0005,47.0902,46.9841,47.0902,43576.0
2019-08-13 15:55:00,57.72,57.73,57.6,57.64,98508.0,47.0902,47.0984,46.9923,47.0249,98508.0
2019-08-14 09:30:00,57.66,57.68,57.42,57.58,29249.0,47.0412,47.0576,46.8454,46.976,29249.0
2019-08-14 09:35:00,57.62,57.7,57.54,57.62,4158.0,47.0086,47.0739,46.9433,47.0086,4158.0
2019-08-14 09:40:00,57.63,57.63,57.53,57.54,6910.0,47.0168,47.0168,46.9352,46.9433,6910.0
2019-08-14 09:45:00,57.57,57.6,57.51,57.58,8281.0,46.9678,46.9923,46.9189,46.976,8281.0
2019-08-14 09:50:00,57.57,57.63,57.51,57.6,10749.0,46.9678,47.0168,46.9189,46.9923,10749.0
2019-08-14 09:55:00,57.58,57.58,57.46,57.5,9634.0,46.976,46.976,46.8781,46.9107,9634.0
2019-08-14 10:00:00,57.51,57.51,57.37,57.44,8402.0,46.9189,46.9189,46.8047,46.8618,8402.0
2019-08-14 10:05:00,57.41,57.53,57.37,57.53,9903.0,46.8373,46.9352,46.8047,46.9352,9903.0
2019-08-14 10:10:00,57.51,57.56,57.47,57.54,6798.0,46.9189,46.9597,46.8862,46.9433,6798.0
2019-08-14 10:15:00,57.55,57.64,57.55,57.58,8503.0,46.9515,47.0249,46.9515,46.976,8503.0
2019-08-14 10:20:00,57.56,57.61,57.53,57.58,6284.0,46.9597,47.0005,46.9352,46.976,6284.0
2019-08-14 10:25:00,57.59,57.61,57.52,57.58,7457.0,46.9841,47.0005,46.927,46.976,7457.0
2019-08-14 10:30:00,57.58,57.59,57.5,57.53,7484.0,46.976,46.9841,46.9107,46.9352,7484.0
2019-08-14 10:35:00,57.51,57.57,57.5,57.5,11851.0,46.9189,46.9678,46.9107,46.9107,11851.0
2019-08-14 10:40:00,57.51,57.54,57.47,57.53,21480.0,46.9189,46.9433,46.8862,46.9352,21480.0
2019-08-14 10:45:00,57.52,57.71,57.51,57.65,12101.0,46.927,47.082,46.9189,47.0331,12101.0
2019-08-14 10:50:00,57.65,57.78,57.65,57.78,9825.0,47.0331,47.1391,47.0331,47.1391,9825.0
2019-08-14 10:55:00,57.78,57.79,57.73,57.73,30112.0,47.1391,47.1473,47.0984,47.0984,30112.0
2019-08-14 11:00:00,57.74,57.81,57.71,57.77,16878.0,47.1065,47.1636,47.082,47.131,16878.0
2019-08-14 11:05:00,57.76,57.78,57.71,57.72,13204.0,47.1228,47.1391,47.082,47.0902,13204.0
2019-08-14 11:10:00,57.72,57.74,57.69,57.7,9299.0,47.0902,47.1065,47.0657,47.0739,9299.0
2019-08-14 11:15:00,57.69,57.76,57.65,57.73,21560.0,47.0657,47.1228,47.0331,47.0984,21560.0
2019-08-14 11:20:00,57.74,57.92,57.74,57.88,14750.0,47.1065,47.2534,47.1065,47.2207,14750.0
2019-08-14 11:25:00,57.9,57.92,57.83,57.87,19527.0,47.237,47.2534,47.1799,47.2126,19527.0
2019-08-14 11:30:00,57.86,57.93,57.86,57.89,28911.0,47.2044,47.2615,47.2044,47.2289,28911.0
2019-08-14 11:35:00,57.9,57.94,57.84,57.94,18961.0,47.237,47.2697,47.1881,47.2697,18961.0
2019-08-14 11:40:00,57.95,58.02,57.95,58.01,25204.0,47.2778,47.335,47.2778,47.3268,25204.0
2019-08-14 11:45:00,58.0,58.08,57.97,58.08,32981.0,47.3186,47.3839,47.2942,47.3839,32981.0
2019-08-14 11:50:00,58.09,58.11,57.94,57.98,25416.0,47.3921,47.4084,47.2697,47.3023,25416.0
2019-08-14 11:55:00,57.98,58.01,57.95,57.97,10862.0,47.3023,47.3268,47.2778,47.2942,10862.0
2019-08-14 12:00:00,57.95,57.96,57.89,57.94,13253.0,47.2778,47.286,47.2289,47.2697,13253.0
2019-08-14 12:05:00,57.94,57.94,57.87,57.91,11960.0,47.2697,47.2697,47.2126,47.2452,11960.0
2019-08-14 12:10:00,57.91,57.98,57.9,57.97,13265.0,47.2452,47.3023,47.237,47.2942,13265.0
2019-08-14 12:15:00,57.97,58.01,57.94,57.96,42002.0,47.2942,47.3268,47.2697,47.286,42002.0
2019-08-14 12:20:00,57.96,57.98,57.89,57.93,11752.0,47.286,47.3023,47.2289,47.2615,11752.0
2019-08-14 12:25:00,57.92,57.93,57.86,57.9,11006.0,47.2534,47.2615,47.2044,47.237,11006.0
2019-08-14 12:30:00,57.91,57.93,57.85,57.86,21956.0,47.2452,47.2615,47.1963,47.2044,21956.0
2019-08-14 12:35:00,57.86,57.91,57.84,57.86,14524.0,47.2044,47.2452,47.1881,47.2044,14524.0
2019-08-14 12:40:00,57.86,57.87,57.78,57.78,12581.0,47.2044,47.2126,47.1391,47.1391,12581.0
2019-08-14 12:45:00,57.77,57.8,57.7,57.7,11312.0,47.131,47.1555,47.0739,47.0739,11312.0
2019-08-14 12:50:00,57.69,57.69,57.61,57.62,13471.0,47.0657,47.0657,47.0005,47.0086,13471.0
2019-08-14 12:55:00,57.62,57.63,57.54,57.59,14301.0,47.0086,47.0168,46.9433,46.9841,14301.0
2019-08-14 13:00:00,57.58,57.58,57.49,57.5,15074.0,46.976,46.976,46.9026,46.9107,15074.0
2019-08-14 13:05:00,57.49,57.54,57.47,57.52,9201.0,46.9026,46.9433,46.8862,46.927,9201.0
2019-08-14 13:10:00,57.52,57.6,57.52,57.6,7509.0,46.927,46.9923,46.927,46.9923,7509.0
2019-08-14 13:15:00,57.58,57.65,57.58,57.6,17831.0,46.976,47.0331,46.976,46.9923,17831.0
2019-08-14 13:20:00,57.6,57.68,57.6,57.67,7859.0,46.9923,47.0576,46.9923,47.0494,7859.0
2019-08-14 13:25:00,57.69,57.74,57.62,57.67,22781.0,47.0657,47.1065,47.0086,47.0494,22781.0
2019-08-14 13:30:00,57.66,57.72,57.66,57.7,10763.0,47.0412,47.0902,47.0412,47.0739,10763.0
2019-08-14 13:35:00,57.72,57.74,57.69,57.71,10894.0,47.0902,47.1065,47.0657,47.082,10894.0
2019-08-14 13:40:00,57.72,57.73,57.68,57.69,10045.0,47.0902,47.0984,47.0576,47.0657,10045.0
2019-08-14 13:45:00,57.69,57.7,57.65,57.7,12907.0,47.0657,47.0739,47.0331,47.0739,12907.0
2019-08-14 13:50:00,57.71,57.74,57.69,57.7,7246.0,47.082,47.1065,47.0657,47.0739,7246.0
2019-08-14 13:55:00,57.7,57.7,57.67,57.7,6295.0,47.0739,47.0739,47.0494,47.0739,6295.0
2019-08-14 14:00:00,57.7,57.7,57.63,57.65,13568.0,47.0739,47.0739,47.0168,47.0331,13568.0
2019-08-14 14:05:00,57.65,57.65,57.6,57.64,10482.0,47.0331,47.0331,46.9923,47.0249,10482.0
2019-08-14 14:10:00,57.65,57.69,57.63,57.65,12582.0,47.0331,47.0657,47.0168,47.0331,12582.0
2019-08-14 14:15:00,57.65,57.7,57.65,57.69,13374.0,47.0331,47.0739,47.0331,47.0657,13374.0
2019-08-14 14:20:00,57.69,57.7,57.64,57.64,18849.0,47.0657,47.0739,47.0249,47.0249,18849.0
2019-08-14 14:25:00,57.64,57.68,57.6,57.6,15284.0,47.0249,47.0576,46.9923,46.9923,15284.0
2019-08-14 14:30:00,57.6,57.6,57.47,57.49,15162.0,46.9923,46.9923,46.8862,46.9026,15162.0
2019-08-14 14:35:00,57.49,57.51,57.45,57.46,8828.0,46.9026,46.9189,46.8699,46.8781,8828.0
2019-08-14 14:40:00,57.45,57.46,57.39,57.43,12538.0,46.8699,46.8781,46.821,46.8536,12538.0
2019-08-14 14:45:00,57.46,57.48,57.41,57.45,11773.0,46.8781,46.8944,46.8373,46.8699,11773.0
2019-08-14 14:50:00,57.44,57.48,57.41,57.48,12024.0,46.8618,46.8944,46.8373,46.8944,12024.0
2019-08-14 14:55:00,57.47,57.48,57.45,57.46,15167.0,46.8862,46.8944,46.8699,46.8781,15167.0
2019-08-14 15:00:00,57.45,57.61,57.42,57.56,18080.0,46.8699,47.0005,46.8454,46.9597,18080.0
2019-08-14 15:05:00,57.57,57.58,57.51,57.55,13970.0,46.9678,46.976,46.9189,46.9515,13970.0
2019-08-14 15:10:00,57.55,57.56,57.5,57.51,14028.0,46.9515,46.9597,46.9107,46.9189,14028.0
2019-08-14 15:15:00,57.51,57.51,57.42,57.44,16530.0,46.9189,46.9189,46.8454,46.8618,16530.0
2019-08-14 15:20:00,57.43,57.44,57.17,57.17,23877.0,46.8536,46.8618,46.6415,46.6415,23877.0
2019-08-14 15:25:00,57.18,57.36,57.18,57.3,41990.0,46.6496,46.7965,46.6496,46.7475,41990.0
2019-08-14 15:30:00,57.3,57.39,57.25,57.38,104133.0,46.7475,46.821,46.7068,46.8128,104133.0
2019-08-14 15:35:00,57.38,57.53,57.38,57.52,79495.0,46.8128,46.9352,46.8128,46.927,79495.0
2019-08-14 15:40:00,57.52,57.53,57.41,57.48,68436.0,46.927,46.9352,46.8373,46.8944,68436.0
2019-08-14 15:45:00,57.47,57.52,57.41,57.42,71859.0,46.8862,46.927,46.8373,46.8454,71859.0
2019-08-14 15:50:00,57.41,57.51,57.35,57.46,137614.0,46.8373,46.9189,46.7883,46.8781,137614.0
2019-08-14 15:55:00,57.46,57.48,57.31,57.31,234864.0,46.8781,46.8944,46.7557,46.7557,234864.0
2019-08-15 09:30:00,57.33,57.5,57.22,57.43,38440.0,46.772,46.9107,46.6823,46.8536,38440.0
2019-08-15 09:35:00,57.46,57.63,57.42,57.62,25824.0,46.8781,47.0168,46.8454,47.0086,25824.0
2019-08-15 09:40:00,57.58,57.77,57.55,57.7,13745.0,46.976,47.131,46.9515,47.0739,13745.0
2019-08-15 09:45:00,57.68,57.77,57.67,57.67,19927.0,47.0576,47.131,47.0494,47.0494,19927.0
2019-08-15 09:50:00,57.72,57.73,57.64,57.71,10314.0,47.0902,47.0984,47.0249,47.082,10314.0
2019-08-15 09:55:00,57.68,57.8,57.68,57.78,20782.0,47.0576,47.1555,47.0576,47.1391,20782.0
2019-08-15 10:00:00,57.73,57.8,57.69,57.71,16890.0,47.0984,47.1555,47.0657,47.082,16890.0
2019-08-15 10:05:00,57.69,57.92,57.69,57.92,35553.0,47.0657,47.2534,47.0657,47.2534,35553.0
2019-08-15 10:10:00,57.92,58.04,57.81,57.81,14019.0,47.2534,47.3513,47.1636,47.1636,14019.0
2019-08-15 10:15:00,57.8,57.86,57.78,57.83,9717.0,47.1555,47.2044,47.1391,47.1799,9717.0
2019-08-15 10:20:00,57.79,57.82,57.68,57.8,34246.0,47.1473,47.1718,47.0576,47.1555,34246.0
2019-08-15 10:25:00,57.77,57.83,57.71,57.72,11169.0,47.131,47.1799,47.082,47.0902,11169.0
2019-08-15 10:30:00,57.69,57.71,57.57,57.69,44226.0,47.0657,47.082,46.9678,47.0657,44226.0
2019-08-15 10:35:00,57.7,57.76,57.64,57.64,13647.0,47.0739,47.1228,47.0249,47.0249,13647.0
2019-08-15 10:40:00,57.66,57.76,57.64,57.76,21137.0,47.0412,47.1228,47.0249,47.1228,21137.0
2019-08-15 10:45:00,57.76,57.82,57.7,57.8,13058.0,47.1228,47.1718,47.0739,47.1555,13058.0
2019-08-15 10:50:00,57.8,57.81,57.76,57.76,8057.0,47.1555,47.1636,47.1228,47.1228,8057.0
2019-08-15 10:55:00,57.77,57.78,57.71,57.73,16821.0,47.131,47.1391,47.082,47.0984,16821.0
2019-08-15 11:00:00,57.71,57.76,57.64,57.65,53328.0,47.082,47.1228,47.0249,47.0331,53328.0
2019-08-15 11:05:00,57.65,57.66,57.57,57.59,15954.0,47.0331,47.0412,46.9678,46.9841,15954.0
2019-08-15 11:10:00,57.61,57.65,57.6,57.63,27036.0,47.0005,47.0331,46.9923,47.0168,27036.0
2019-08-15 11:15:00,57.62,57.64,57.58,57.61,17372.0,47.0086,47.0249,46.976,47.0005,17372.0
2019-08-15 11:20:00,57.6,57.6,57.52,57.56,11216.0,46.9923,46.9923,46.927,46.9597,11216.0
2019-08-15 11:25:00,57.55,57.61,57.54,57.61,10335.0,46.9515,47.0005,46.9433,47.0005,10335.0
2019-08-15 11:30:00,57.61,57.63,57.57,57.59,3911.0,47.0005,47.0168,46.9678,46.9841,3911.0
2019-08-15 11:35:00,57.6,57.64,57.57,57.64,9265.0,46.9923,47.0249,46.9678,47.0249,9265.0
2019-08-15 11:40:00,57.63,57.65,57.57,57.6,6484.0,47.0168,47.0331,46.9678,46.9923,6484.0
2019-08-15 11:45:00,57.6,57.66,57.59,57.65,8600.0,46.9923,47.0412,46.9841,47.0331,8600.0
2019-08-15 11:50:00,57.65,57.69,57.59,57.62,5649.0,47.0331,47.0657,46.9841,47.0086,5649.0
2019-08-15 11:55:00,57.62,57.67,57.6,57.64,11540.0,47.0086,47.0494,46.9923,47.0249,11540.0
2019-08-15 12:00:00,57.63,57.68,57.57,57.67,48073.0,47.0168,47.0576,46.9678,47.0494,48073.0
2019-08-15 12:05:00,57.66,57.73,57.65,57.71,6711.0,47.0412,47.0984,47.0331,47.082,6711.0
2019-08-15 12:10:00,57.71,57.77,57.71,57.76,8835.0,47.082,47.131,47.082,47.1228,8835.0
2019-08-15 12:15:00,57.77,57.85,57.77,57.84,8330.0,47.131,47.1963,47.131,47.1881,8330.0
2019-08-15 12:20:00,57.82,57.85,57.78,57.78,8134.0,47.1718,47.1963,47.1391,47.1391,8134.0
2019-08-15 12:25:00,57.79,57.82,57.76,57.77,6898.0,47.1473,47.1718,47.1228,47.131,6898.0
2019-08-15 12:30:00,57.79,57.8,57.74,57.77,65431.0,47.1473,47.1555,47.1065,47.131,65431.0
2019-08-15 12:35:00,57.79,57.8,57.66,57.7,8385.0,47.1473,47.1555,47.0412,47.0739,8385.0
2019-08-15 12:40:00,57.72,57.72,57.65,57.68,4575.0,47.0902,47.0902,47.0331,47.0576,4575.0
2019-08-15 12:45:00,57.67,57.69,57.64,57.65,5607.0,47.0494,47.0657,47.0249,47.0331,5607.0
2019-08-15 12:50:00,57.64,57.67,57.61,57.62,25377.0,47.0249,47.0494,47.0005,47.0086,25377.0
2019-08-15 12:55:00,57.61,57.67,57.59,57.66,5482.0,47.0005,47.0494,46.9841,47.0412,5482.0
2019-08-15 13:00:00,57.65,57.75,57.64,57.72,12744.0,47.0331,47.1147,47.0249,47.0902,12744.0
2019-08-15 13:05:00,57.7,57.75,57.7,57.73,7695.0,47.0739,47.1147,47.0739,47.0984,7695.0
2019-08-15 13:10:00,57.72,57.78,57.71,57.75,16597.0,47.0902,47.1391,47.082,47.1147,16597.0
2019-08-15 13:15:00,57.74,57.78,57.73,57.75,7107.0,47.1065,47.1391,47.0984,47.1147,7107.0
2019-08-15 13:20:00,57.75,57.79,57.74,57.74,6034.0,47.1147,47.1473,47.1065,47.1065,6034.0
2019-08-15 13:25:00,57.73,57.76,57.7,57.74,15665.0,47.0984,47.1228,47.0739,47.1065,15665.0
2019-08-15 13:30:00,57.75,57.8,57.74,57.8,8412.0,47.1147,47.1555,47.1065,47.1555,8412.0
2019-08-15 13:35:00,57.78,57.78,57.7,57.73,10416.0,47.1391,47.1391,47.0739,47.0984,10416.0
2019-08-15 13:40:00,57.73,57.74,57.61,57.63,5759.0,47.0984,47.1065,47.0005,47.0168,5759.0
2019-08-15 13:45:00,57.63,57.63,57.5,57.52,11908.0,47.0168,47.0168,46.9107,46.927,11908.0
2019-08-15 13:50:00,57.54,57.54,57.39,57.46,11285.0,46.9433,46.9433,46.821,46.8781,11285.0
2019-08-15 13:55:00,57.45,57.47,57.38,57.44,9841.0,46.8699,46.8862,46.8128,46.8618,9841.0
2019-08-15 14:00:00,57.41,57.49,57.39,57.42,6773.0,46.8373,46.9026,46.821,46.8454,6773.0
2019-08-15 14:05:00,57.41,57.56,57.41,57.55,5224.0,46.8373,46.9597,46.8373,46.9515,5224.0
2019-08-15 14:10:00,57.56,57.62,57.56,57.59,8165.0,46.9597,47.0086,46.9597,46.9841,8165.0
2019-08-15 14:15:00,57.61,57.64,57.58,57.61,15140.0,47.0005,47.0249,46.976,47.0005,15140.0
2019-08-15 14:20:00,57.61,57.69,57.61,57.65,13648.0,47.0005,47.0657,47.0005,47.0331,13648.0
2019-08-15 14:25:00,57.64,57.69,57.64,57.67,7063.0,47.0249,47.0657,47.0249,47.0494,7063.0
2019-08-15 14:30:00,57.68,57.68,57.62,57.64,12562.0,47.0576,47.0576,47.0086,47.0249,12562.0
2019-08-15 14:35:00,57.65,57.65,57.55,57.57,16692.0,47.0331,47.0331,46.9515,46.9678,16692.0
2019-08-15 14:40:00,57.58,57.65,57.54,57.57,18011.0,46.976,47.0331,46.9433,46.9678,18011.0
2019-08-15 14:45:00,57.57,57.67,57.54,57.57,25351.0,46.9678,47.0494,46.9433,46.9678,25351.0
2019-08-15 14:50:00,57.6,57.65,57.58,57.62,8773.0,46.9923,47.0331,46.976,47.0086,8773.0
2019-08-15 14:55:00,57.58,57.68,57.58,57.65,5531.0,46.976,47.0576,46.976,47.0331,5531.0
2019-08-15 15:00:00,57.66,57.74,57.65,57.73,8276.0,47.0412,47.1065,47.0331,47.0984,8276.0
2019-08-15 15:05:00,57.74,57.77,57.69,57.75,5433.0,47.1065,47.131,47.0657,47.1147,5433.0
2019-08-15 15:10:00,57.77,57.78,57.71,57.73,6130.0,47.131,47.1391,47.082,47.0984,6130.0
2019-08-15 15:15:00,57.73,57.75,57.67,57.67,6943.0,47.0984,47.1147,47.0494,47.0494,6943.0
2019-08-15 15:20:00,57.68,57.71,57.65,57.69,11648.0,47.0576,47.082,47.0331,47.0657,11648.0
2019-08-15 15:25:00,57.7,57.71,57.68,57.71,8712.0,47.0739,47.082,47.0576,47.082,8712.0
2019-08-15 15:30:00,57.7,57.79,57.69,57.72,16331.0,47.0739,47.1473,47.0657,47.0902,16331.0
2019-08-15 15:35:00,57.72,57.77,57.71,57.74,16117.0,47.0902,47.131,47.082,47.1065,16117.0
2019-08-15 15:40:00,57.75,57.78,57.67,57.78,17663.0,47.1147,47.1391,47.0494,47.1391,17663.0
2019-08-15 15:45:00,57.77,57.87,57.76,57.86,18657.0,47.131,47.2126,47.1228,47.2044,18657.0
2019-08-15 15:50:00,57.87,57.96,57.85,57.9,69623.0,47.2126,47.286,47.1963,47.237,69623.0
2019-08-15 15:55:00,57.89,57.9,57.74,57.77,139899.0,47.2289,47.237,47.1065,47.131,139899.0
2019-08-16 09:30:00,57.98,58.13,57.92,57.96,108669.0,47.3023,47.4247,47.2534,47.286,108669.0
2019-08-16 09:35:00,58.0,58.01,57.89,57.9,8383.0,47.3186,47.3268,47.2289,47.237,8383.0
2019-08-16 09:40:00,57.96,57.99,57.88,57.89,6337.0,47.286,47.3105,47.2207,47.2289,6337.0
2019-08-16 09:45:00,57.89,58.06,57.89,58.05,7012.0,47.2289,47.3676,47.2289,47.3594,7012.0
2019-08-16 09:50:00,58.06,58.1,57.99,58.05,8791.0,47.3676,47.4002,47.3105,47.3594,8791.0
2019-08-16 09:55:00,58.03,58.14,58.03,58.07,9944.0,47.3431,47.4329,47.3431,47.3757,9944.0
2019-08-16 10:00:00,58.08,58.11,57.97,58.06,21112.0,47.3839,47.4084,47.2942,47.3676,21112.0
2019-08-16 10:05:00,58.06,58.11,58.0,58.04,8489.0,47.3676,47.4084,47.3186,47.3513,8489.0
2019-08-16 10:10:00,58.07,58.07,57.9,57.93,11388.0,47.3757,47.3757,47.237,47.2615,11388.0
2019-08-16 10:15:00,57.93,57.96,57.92,57.95,6216.0,47.2615,47.286,47.2534,47.2778,6216.0
2019-08-16 10:20:00,57.95,58.06,57.93,57.98,8310.0,47.2778,47.3676,47.2615,47.3023,8310.0
2019-08-16 10:25:00,57.96,58.05,57.94,58.04,10924.0,47.286,47.3594,47.2697,47.3513,10924.0
2019-08-16 10:30:00,58.02,58.07,57.98,58.01,6342.0,47.335,47.3757,47.3023,47.3268,6342.0
2019-08-16 10:35:00,57.99,58.0,57.92,57.94,8798.0,47.3105,47.3186,47.2534,47.2697,8798.0
2019-08-16 10:40:00,57.95,58.04,57.91,58.02,14197.0,47.2778,47.3513,47.2452,47.335,14197.0
2019-08-16 10:45:00,58.03,58.11,57.96,58.04,6409.0,47.3431,47.4084,47.286,47.3513,6409.0
2019-08-16 10:50:00,58.07,58.07,57.99,58.01,7558.0,47.3757,47.3757,47.3105,47.3268,7558.0
2019-08-16 10:55:00,58.02,58.16,58.02,58.15,6700.0,47.335,47.4492,47.335,47.441,6700.0
2019-08-16 11:00:00,58.18,58.22,58.16,58.19,6445.0,47.4655,47.4981,47.4492,47.4736,6445.0
2019-08-16 11:05:00,58.2,58.28,58.2,58.24,4021.0,47.4818,47.5471,47.4818,47.5144,4021.0
2019-08-16 11:10:00,58.25,58.29,58.2,58.21,8209.0,47.5226,47.5552,47.4818,47.49,8209.0
2019-08-16 11:15:00,58.21,58.29,58.18,58.18,10855.0,47.49,47.5552,47.4655,47.4655,10855.0
2019-08-16 11:20:00,58.2,58.24,58.15,58.15,4932.0,47.4818,47.5144,47.441,47.441,4932.0
2019-08-16 11:25:00,58.15,58.2,58.1,58.1,14705.0,47.441,47.4818,47.4002,47.4002,14705.0
2019-08-16 11:30:00,58.1,58.22,58.04,58.21,14045.0,47.4002,47.4981,47.3513,47.49,14045.0
2019-08-16 11:35:00,58.21,58.33,58.2,58.26,11188.0,47.49,47.5879,47.4818,47.5308,11188.0
2019-08-16 11:40:00,58.28,58.3,58.16,58.2,23778.0,47.5471,47.5634,47.4492,47.4818,23778.0
2019-08-16 11:45:00,58.21,58.23,58.13,58.14,29393.0,47.49,47.5063,47.4247,47.4329,29393.0
2019-08-16 11:50:00,58.15,58.22,58.13,58.19,8045.0,47.441,47.4981,47.4247,47.4736,8045.0
2019-08-16 11:55:00,58.21,58.25,58.2,58.2,7016.0,47.49,47.5226,47.4818,47.4818,7016.0
2019-08-16 12:00:00,58.17,58.21,58.15,58.16,5255.0,47.4573,47.49,47.441,47.4492,5255.0
2019-08-16 12:05:00,58.16,58.19,58.14,58.16,5733.0,47.4492,47.4736,47.4329,47.4492,5733.0
2019-08-16 12:10:00,58.15,58.15,58.08,58.09,5725.0,47.441,47.441,47.3839,47.3921,5725.0
2019-08-16 12:15:00,58.08,58.13,58.04,58.13,17719.0,47.3839,47.4247,47.3513,47.4247,17719.0
2019-08-16 12:20:00,58.13,58.14,58.08,58.09,4297.0,47.4247,47.4329,47.3839,47.3921,4297.0
2019-08-16 12:25:00,58.1,58.12,58.06,58.1,8628.0,47.4002,47.4165,47.3676,47.4002,8628.0
2019-08-16 12:30:00,58.09,58.09,58.01,58.01,9361.0,47.3921,47.3921,47.3268,47.3268,9361.0
2019-08-16 12:35:00,58.02,58.04,58.0,58.04,10369.0,47.335,47.3513,47.3186,47.3513,10369.0
2019-08-16 12:40:00,58.02,58.03,57.99,58.03,6030.0,47.335,47.3431,47.3105,47.3431,6030.0
2019-08-16 12:45:00,58.02,58.05,58.01,58.04,5324.0,47.335,47.3594,47.3268,47.3513,5324.0
2019-08-16 12:50:00,58.05,58.1,58.04,58.09,15303.0,47.3594,47.4002,47.3513,47.3921,15303.0
2019-08-16 12:55:00,58.09,58.13,58.08,58.11,15232.0,47.3921,47.4247,47.3839,47.4084,15232.0
2019-08-16 13:00:00,58.1,58.15,58.09,58.12,31619.0,47.4002,47.441,47.3921,47.4165,31619.0
2019-08-16 13:05:00,58.14,58.17,58.11,58.14,18550.0,47.4329,47.4573,47.4084,47.4329,18550.0
2019-08-16 13:10:00,58.15,58.17,58.1,58.15,9944.0,47.441,47.4573,47.4002,47.441,9944.0
2019-08-16 13:15:00,58.15,58.19,58.12,58.19,6532.0,47.441,47.4736,47.4165,47.4736,6532.0
2019-08-16 13:20:00,58.16,58.19,58.15,58.18,5040.0,47.4492,47.4736,47.441,47.4655,5040.0
2019-08-16 13:25:00,58.19,58.2,58.11,58.12,6308.0,47.4736,47.4818,47.4084,47.4165,6308.0
2019-08-16 13:30:00,58.12,58.14,58.1,58.11,5251.0,47.4165,47.4329,47.4002,47.4084,5251.0
2019-08-16 13:35:00,58.11,58.12,58.07,58.08,10966.0,47.4084,47.4165,47.3757,47.3839,10966.0
2019-08-16 13:40:00,58.08,58.12,58.07,58.07,8931.0,47.3839,47.4165,47.3757,47.3757,8931.0
2019-08-16 13:45:00,58.07,58.08,58.04,58.05,5432.0,47.3757,47.3839,47.3513,47.3594,5432.0
2019-08-16 13:50:00,58.06,58.08,58.05,58.08,6426.0,47.3676,47.3839,47.3594,47.3839,6426.0
2019-08-16 13:55:00,58.08,58.09,58.06,58.06,8737.0,47.3839,47.3921,47.3676,47.3676,8737.0
2019-08-16 14:00:00,58.07,58.08,58.04,58.06,14117.0,47.3757,47.3839,47.3513,47.3676,14117.0
2019-08-16 14:05:00,58.06,58.07,58.04,58.05,4213.0,47.3676,47.3757,47.3513,47.3594,4213.0
2019-08-16 14:10:00,58.04,58.04,58.01,58.04,9988.0,47.3513,47.3513,47.3268,47.3513,9988.0
2019-08-16 14:15:00,58.04,58.05,57.98,58.01,10245.0,47.3513,47.3594,47.3023,47.3268,10245.0
2019-08-16 14:20:00,58.0,58.06,58.0,58.04,7845.0,47.3186,47.3676,47.3186,47.3513,7845.0
2019-08-16 14:25:00,58.03,58.05,58.01,58.04,5623.0,47.3431,47.3594,47.3268,47.3513,5623.0
2019-08-16 14:30:00,58.04,58.08,58.03,58.07,5847.0,47.3513,47.3839,47.3431,47.3757,5847.0
2019-08-16 14:35:00,58.08,58.1,58.03,58.03,10747.0,47.3839,47.4002,47.3431,47.3431,10747.0
2019-08-16 14:40:00,58.04,58.06,58.01,58.01,4641.0,47.3513,47.3676,47.3268,47.3268,4641.0
2019-08-16 14:45:00,58.01,58.07,58.0,58.07,8499.0,47.3268,47.3757,47.3186,47.3757,8499.0
2019-08-16 14:50:00,58.07,58.08,58.05,58.07,6170.0,47.3757,47.3839,47.3594,47.3757,6170.0
2019-08-16 14:55:00,58.07,58.1,58.07,58.09,9612.0,47.3757,47.4002,47.3757,47.3921,9612.0
2019-08-16 15:00:00,58.09,58.1,58.04,58.04,7691.0,47.3921,47.4002,47.3513,47.3513,7691.0
2019-08-16 15:05:00,58.04,58.08,58.04,58.05,9838.0,47.3513,47.3839,47.3513,47.3594,9838.0
2019-08-16 15:10:00,58.05,58.06,58.03,58.05,10642.0,47.3594,47.3676,47.3431,47.3594,10642.0
2019-08-16 15:15:00,58.04,58.07,58.04,58.06,7511.0,47.3513,47.3757,47.3513,47.3676,7511.0
2019-08-16 15:20:00,58.06,58.07,58.01,58.02,11488.0,47.3676,47.3757,47.3268,47.335,11488.0
2019-08-16 15:25:00,58.01,58.04,58.0,58.01,10741.0,47.3268,47.3513,47.3186,47.3268,10741.0
2019-08-16 15:30:00,58.01,58.01,57.94,57.97,18966.0,47.3268,47.3268,47.2697,47.2942,18966.0
2019-08-16 15:35:00,57.97,58.02,57.95,57.99,17048.0,47.2942,47.335,47.2778,47.3105,17048.0
2019-08-16 15:40:00,57.99,58.05,57.99,58.03,24054.0,47.3105,47.3594,47.3105,47.3431,24054.0
2019-08-16 15:45:00,58.03,58.11,58.02,58.08,48210.0,47.3431,47.4084,47.335,47.3839,48210.0
2019-08-16 15:50:00,58.08,58.12,58.0,58.09,59386.0,47.3839,47.4165,47.3186,47.3921,59386.0
2019-08-16 15:55:00,58.09,58.14,58.06,58.1,112530.0,47.3921,47.4329,47.3676,47.4002,112530.0
2019-08-19 09:30:00,58.25,58.29,58.01,58.11,31192.0,47.5226,47.5552,47.3268,47.4084,31192.0
2019-08-19 09:35:00,58.1,58.17,58.01,58.09,11558.0,47.4002,47.4573,47.3268,47.3921,11558.0
2019-08-19 09:40:00,58.14,58.14,58.04,58.06,5280.0,47.4329,47.4329,47.3513,47.3676,5280.0
2019-08-19 09:45:00,58.07,58.11,57.98,58.1,8452.0,47.3757,47.4084,47.3023,47.4002,8452.0
2019-08-19 09:50:00,58.11,58.21,58.1,58.13,11174.0,47.4084,47.49,47.4002,47.4247,11174.0
2019-08-19 09:55:00,58.11,58.25,58.1,58.24,7237.0,47.4084,47.5226,47.4002,47.5144,7237.0
2019-08-19 10:00:00,58.25,58.38,58.25,58.32,14638.0,47.5226,47.6287,47.5226,47.5797,14638.0
2019-08-19 10:05:00,58.32,58.35,58.3,58.34,8416.0,47.5797,47.6042,47.5634,47.596,8416.0
2019-08-19 10:10:00,58.35,58.47,58.34,58.47,8057.0,47.6042,47.7021,47.596,47.7021,8057.0
2019-08-19 10:15:00,58.49,58.49,58.38,58.4,18777.0,47.7184,47.7184,47.6287,47.645,18777.0
2019-08-19 10:20:00,58.4,58.41,58.32,58.32,18821.0,47.645,47.6531,47.5797,47.5797,18821.0
2019-08-19 10:25:00,58.32,58.34,58.3,58.33,4578.0,47.5797,47.596,47.5634,47.5879,4578.0
2019-08-19 10:30:00,58.32,58.33,58.28,58.3,4259.0,47.5797,47.5879,47.5471,47.5634,4259.0
2019-08-19 10:35:00,58.29,58.3,58.25,58.3,10021.0,47.5552,47.5634,47.5226,47.5634,10021.0
2019-08-19 10:40:00,58.31,58.36,58.31,58.34,4384.0,47.5715,47.6123,47.5715,47.596,4384.0
2019-08-19 10:45:00,58.33,58.37,58.33,58.34,3010.0,47.5879,47.6205,47.5879,47.596,3010.0
2019-08-19 10:50:00,58.33,58.36,58.31,58.36,3667.0,47.5879,47.6123,47.5715,47.6123,3667.0
2019-08-19 10:55:00,58.33,58.41,58.33,58.35,6477.0,47.5879,47.6531,47.5879,47.6042,6477.0
2019-08-19 11:00:00,58.36,58.37,58.31,58.34,9224.0,47.6123,47.6205,47.5715,47.596,9224.0
2019-08-19 11:05:00,58.35,58.37,58.35,58.36,4208.0,47.6042,47.6205,47.6042,47.6123,4208.0
2019-08-19 11:10:00,58.35,58.4,58.34,58.4,8975.0,47.6042,47.645,47.596,47.645,8975.0
2019-08-19 11:15:00,58.41,58.41,58.37,58.41,8617.0,47.6531,47.6531,47.6205,47.6531,8617.0
2019-08-19 11:20:00,58.4,58.47,58.4,58.45,6347.0,47.645,47.7021,47.645,47.6858,6347.0
2019-08-19 11:25:00,58.46,58.47,58.43,58.45,4800.0,47.6939,47.7021,47.6694,47.6858,4800.0
2019-08-19 11:30:00,58.44,58.52,58.41,58.49,6538.0,47.6776,47.7429,47.6531,47.7184,6538.0
2019-08-19 11:35:00,58.49,58.55,58.49,58.5,6180.0,47.7184,47.7673,47.7184,47.7266,6180.0
2019-08-19 11:40:00,58.49,58.49,58.42,58.42,4023.0,47.7184,47.7184,47.6613,47.6613,4023.0
2019-08-19 11:45:00,58.41,58.49,58.41,58.47,3375.0,47.6531,47.7184,47.6531,47.7021,3375.0
2019-08-19 11:50:00,58.49,58.51,58.48,58.5,3712.0,47.7184,47.7347,47.7102,47.7266,3712.0
2019-08-19 11:55:00,58.5,58.53,58.49,58.51,3732.0,47.7266,47.751,47.7184,47.7347,3732.0
2019-08-19 12:00:00,58.53,58.53,58.45,58.45,3638.0,47.751,47.751,47.6858,47.6858,3638.0
2019-08-19 12:05:00,58.45,58.45,58.42,58.44,6291.0,47.6858,47.6858,47.6613,47.6776,6291.0
2019-08-19 12:10:00,58.45,58.46,58.42,58.42,3320.0,47.6858,47.6939,47.6613,47.6613,3320.0
2019-08-19 12:15:00,58.43,58.45,58.39,58.45,3906.0,47.6694,47.6858,47.6368,47.6858,3906.0
2019-08-19 12:20:00,58.45,58.46,58.44,58.45,1507.0,47.6858,47.6939,47.6776,47.6858,1507.0
2019-08-19 12:25:00,58.45,58.46,58.43,58.46,2131.0,47.6858,47.6939,47.6694,47.6939,2131.0
2019-08-19 12:30:00,58.45,58.45,58.42,58.43,4517.0,47.6858,47.6858,47.6613,47.6694,4517.0
2019-08-19 12:35:00,58.41,58.47,58.41,58.47,5530.0,47.6531,47.7021,47.6531,47.7021,5530.0
2019-08-19 12:40:00,58.47,58.47,58.43,58.43,3117.0,47.7021,47.7021,47.6694,47.6694,3117.0
2019-08-19 12:45:00,58.45,58.55,58.45,58.53,4841.0,47.6858,47.7673,47.6858,47.751,4841.0
2019-08-19 12:50:00,58.54,58.55,58.53,58.54,3569.0,47.7592,47.7673,47.751,47.7592,3569.0
2019-08-19 12:55:00,58.55,58.57,58.55,58.56,3007.0,47.7673,47.7837,47.7673,47.7755,3007.0
2019-08-19 13:00:00,58.55,58.57,58.54,58.56,8031.0,47.7673,47.7837,47.7592,47.7755,8031.0
2019-08-19 13:05:00,58.56,58.58,58.49,58.51,5288.0,47.7755,47.7918,47.7184,47.7347,5288.0
2019-08-19 13:10:00,58.52,58.56,58.52,58.55,4060.0,47.7429,47.7755,47.7429,47.7673,4060.0
2019-08-19 13:15:00,58.57,58.61,58.55,58.61,5347.0,47.7837,47.8163,47.7673,47.8163,5347.0
2019-08-19 13:20:00,58.61,58.61,58.58,58.6,4132.0,47.8163,47.8163,47.7918,47.8081,4132.0
2019-08-19 13:25:00,58.6,58.6,58.57,58.57,4133.0,47.8081,47.8081,47.7837,47.7837,4133.0
2019-08-19 13:30:00,58.57,58.58,58.48,58.49,5285.0,47.7837,47.7918,47.7102,47.7184,5285.0
2019-08-19 13:35:00,58.5,58.52,58.49,58.5,5897.0,47.7266,47.7429,47.7184,47.7266,5897.0
2019-08-19 13:40:00,58.5,58.56,58.49,58.56,4927.0,47.7266,47.7755,47.7184,47.7755,4927.0
2019-08-19 13:45:00,58.56,58.59,58.55,58.59,3067.0,47.7755,47.8,47.7673,47.8,3067.0
2019-08-19 13:50:00,58.6,58.6,58.57,58.59,4973.0,47.8081,47.8081,47.7837,47.8,4973.0
2019-08-19 13:55:00,58.6,58.64,58.58,58.63,17697.0,47.8081,47.8408,47.7918,47.8326,17697.0
2019-08-19 14:00:00,58.64,58.65,58.62,58.65,7100.0,47.8408,47.8489,47.8245,47.8489,7100.0
2019-08-19 14:05:00,58.63,58.64,58.58,58.59,18048.0,47.8326,47.8408,47.7918,47.8,18048.0
2019-08-19 14:10:00,58.59,58.62,58.57,58.62,8346.0,47.8,47.8245,47.7837,47.8245,8346.0
2019-08-19 14:15:00,58.63,58.63,58.57,58.59,18168.0,47.8326,47.8326,47.7837,47.8,18168.0
2019-08-19 14:20:00,58.59,58.6,58.58,58.6,14474.0,47.8,47.8081,47.7918,47.8081,14474.0
2019-08-19 14:25:00,58.61,58.61,58.57,58.6,8195.0,47.8163,47.8163,47.7837,47.8081,8195.0
2019-08-19 14:30:00,58.6,58.61,58.55,58.6,7856.0,47.8081,47.8163,47.7673,47.8081,7856.0
2019-08-19 14:35:00,58.61,58.62,58.6,58.6,3412.0,47.8163,47.8245,47.8081,47.8081,3412.0
2019-08-19 14:40:00,58.6,58.63,58.59,58.62,6519.0,47.8081,47.8326,47.8,47.8245,6519.0
2019-08-19 14:45:00,58.62,58.62,58.59,58.62,8930.0,47.8245,47.8245,47.8,47.8245,8930.0
2019-08-19 14:50:00,58.62,58.64,58.62,58.63,5589.0,47.8245,47.8408,47.8245,47.8326,5589.0
2019-08-19 14:55:00,58.63,58.64,58.6,58.63,10325.0,47.8326,47.8408,47.8081,47.8326,10325.0
2019-08-19 15:00:00,58.63,58.64,58.61,58.63,14032.0,47.8326,47.8408,47.8163,47.8326,14032.0
2019-08-19 15:05:00,58.61,58.63,58.6,58.61,15117.0,47.8163,47.8326,47.8081,47.8163,15117.0
2019-08-19 15:10:00,58.61,58.63,58.57,58.63,7788.0,47.8163,47.8326,47.7837,47.8326,7788.0
2019-08-19 15:15:00,58.63,58.63,58.58,58.58,6725.0,47.8326,47.8326,47.7918,47.7918,6725.0
2019-08-19 15:20:00,58.58,58.61,58.57,58.6,15438.0,47.7918,47.8163,47.7837,47.8081,15438.0
2019-08-19 15:25:00,58.6,58.65,58.59,58.63,28344.0,47.8081,47.8489,47.8,47.8326,28344.0
2019-08-19 15:30:00,58.63,58.71,58.63,58.65,43911.0,47.8326,47.8979,47.8326,47.8489,43911.0
2019-08-19 15:35:00,58.65,58.71,58.63,58.69,35115.0,47.8489,47.8979,47.8326,47.8816,35115.0
2019-08-19 15:40:00,58.69,58.7,58.63,58.65,141828.0,47.8816,47.8897,47.8326,47.8489,141828.0
2019-08-19 15:45:00,58.65,58.65,58.59,58.63,91732.0,47.8489,47.8489,47.8,47.8326,91732.0
2019-08-19 15:50:00,58.64,58.68,58.57,58.57,39538.0,47.8408,47.8734,47.7837,47.7837,39538.0
2019-08-19 15:55:00,58.58,58.59,58.47,58.55,228177.0,47.7918,47.8,47.7021,47.7673,228177.0
2019-08-20 09:30:00,58.63,58.63,58.45,58.49,38533.0,47.8326,47.8326,47.6858,47.7184,38533.0
2019-08-20 09:35:00,58.49,58.51,58.4,58.43,15529.0,47.7184,47.7347,47.645,47.6694,15529.0
2019-08-20 09:40:00,58.44,58.48,58.34,58.34,13463.0,47.6776,47.7102,47.596,47.596,13463.0
2019-08-20 09:45:00,58.35,58.45,58.33,58.38,15999.0,47.6042,47.6858,47.5879,47.6287,15999.0
2019-08-20 09:50:00,58.38,58.47,58.37,58.4,19990.0,47.6287,47.7021,47.6205,47.645,19990.0
2019-08-20 09:55:00,58.39,58.41,58.29,58.37,13436.0,47.6368,47.6531,47.5552,47.6205,13436.0
2019-08-20 10:00:00,58.38,58.43,58.29,58.3,17093.0,47.6287,47.6694,47.5552,47.5634,17093.0
2019-08-20 10:05:00,58.31,58.41,58.29,58.34,10434.0,47.5715,47.6531,47.5552,47.596,10434.0
2019-08-20 10:10:00,58.32,58.39,58.29,58.38,22381.0,47.5797,47.6368,47.5552,47.6287,22381.0
2019-08-20 10:15:00,58.38,58.43,58.35,58.43,9745.0,47.6287,47.6694,47.6042,47.6694,9745.0
2019-08-20 10:20:00,58.44,58.49,58.39,58.42,7934.0,47.6776,47.7184,47.6368,47.6613,7934.0
2019-08-20 10:25:00,58.42,58.43,58.38,58.43,9821.0,47.6613,47.6694,47.6287,47.6694,9821.0
2019-08-20 10:30:00,58.42,58.42,58.36,58.38,14841.0,47.6613,47.6613,47.6123,47.6287,14841.0
2019-08-20 10:35:00,58.36,58.43,58.36,58.43,7967.0,47.6123,47.6694,47.6123,47.6694,7967.0
2019-08-20 10:40:00,58.41,58.5,58.41,58.45,11103.0,47.6531,47.7266,47.6531,47.6858,11103.0
2019-08-20 10:45:00,58.44,58.44,58.4,58.42,4936.0,47.6776,47.6776,47.645,47.6613,4936.0
2019-08-20 10:50:00,58.43,58.43,58.39,58.42,5607.0,47.6694,47.6694,47.6368,47.6613,5607.0
2019-08-20 10:55:00,58.42,58.49,58.41,58.45,21293.0,47.6613,47.7184,47.6531,47.6858,21293.0
2019-08-20 11:00:00,58.43,58.5,58.42,58.47,8670.0,47.6694,47.7266,47.6613,47.7021,8670.0
2019-08-20 11:05:00,58.46,58.51,58.46,58.49,8983.0,47.6939,47.7347,47.6939,47.7184,8983.0
2019-08-20 11:10:00,58.49,58.53,58.47,58.5,18034.0,47.7184,47.751,47.7021,47.7266,18034.0
2019-08-20 11:15:00,58.51,58.58,58.5,58.57,6831.0,47.7347,47.7918,47.7266,47.7837,6831.0
2019-08-20 11:20:00,58.56,58.56,58.48,58.51,5474.0,47.7755,47.7755,47.7102,47.7347,5474.0
2019-08-20 11:25:00,58.52,58.54,58.48,58.49,10098.0,47.7429,47.7592,47.7102,47.7184,10098.0
2019-08-20 11:30:00,58.49,58.58,58.49,58.58,10463.0,47.7184,47.7918,47.7184,47.7918,10463.0
2019-08-20 11:35:00,58.58,58.62,58.55,58.55,13815.0,47.7918,47.8245,47.7673,47.7673,13815.0
2019-08-20 11:40:00,58.55,58.56,58.47,58.48,13728.0,47.7673,47.7755,47.7021,47.7102,13728.0
2019-08-20 11:45:00,58.47,58.47,58.42,58.45,18588.0,47.7021,47.7021,47.6613,47.6858,18588.0
2019-08-20 11:50:00,58.46,58.46,58.42,58.45,24938.0,47.6939,47.6939,47.6613,47.6858,24938.0
2019-08-20 11:55:00,58.43,58.44,58.41,58.43,10069.0,47.6694,47.6776,47.6531,47.6694,10069.0
2019-08-20 12:00:00,58.44,58.44,58.41,58.41,4385.0,47.6776,47.6776,47.6531,47.6531,4385.0
2019-08-20 12:05:00,58.41,58.44,58.38,58.41,4662.0,47.6531,47.6776,47.6287,47.6531,4662.0
2019-08-20 12:10:00,58.41,58.41,58.38,58.4,29271.0,47.6531,47.6531,47.6287,47.645,29271.0
2019-08-20 12:15:00,58.4,58.41,58.38,58.41,30328.0,47.645,47.6531,47.6287,47.6531,30328.0
2019-08-20 12:20:00,58.42,58.44,58.4,58.41,6600.0,47.6613,47.6776,47.645,47.6531,6600.0
2019-08-20 12:25:00,58.41,58.43,58.4,58.42,3035.0,47.6531,47.6694,47.645,47.6613,3035.0
2019-08-20 12:30:00,58.43,58.44,58.41,58.41,3449.0,47.6694,47.6776,47.6531,47.6531,3449.0
2019-08-20 12:35:00,58.41,58.43,58.39,58.43,6278.0,47.6531,47.6694,47.6368,47.6694,6278.0
2019-08-20 12:40:00,58.4,58.42,58.39,58.4,8097.0,47.645,47.6613,47.6368,47.645,8097.0
2019-08-20 12:45:00,58.41,58.54,58.41,58.49,20963.0,47.6531,47.7592,47.6531,47.7184,20963.0
2019-08-20 12:50:00,58.46,58.51,58.46,58.5,2616.0,47.6939,47.7347,47.6939,47.7266,2616.0
2019-08-20 12:55:00,58.5,58.55,58.49,58.55,2812.0,47.7266,47.7673,47.7184,47.7673,2812.0
2019-08-20 13:00:00,58.54,58.62,58.53,58.62,4505.0,47.7592,47.8245,47.751,47.8245,4505.0
2019-08-20 13:05:00,58.62,58.63,58.58,58.6,6949.0,47.8245,47.8326,47.7918,47.8081,6949.0
2019-08-20 13:10:00,58.6,58.61,58.57,58.59,2878.0,47.8081,47.8163,47.7837,47.8,2878.0
2019-08-20 13:15:00,58.59,58.6,58.54,58.57,4103.0,47.8,47.8081,47.7592,47.7837,4103.0
2019-08-20 13:20:00,58.57,58.57,58.53,58.53,4969.0,47.7837,47.7837,47.751,47.751,4969.0
2019-08-20 13:25:00,58.51,58.54,58.48,58.53,4495.0,47.7347,47.7592,47.7102,47.751,4495.0
2019-08-20 13:30:00,58.53,58.53,58.4,58.41,8291.0,47.751,47.751,47.645,47.6531,8291.0
2019-08-20 13:35:00,58.42,58.44,58.37,58.44,12450.0,47.6613,47.6776,47.6205,47.6776,12450.0
2019-08-20 13:40:00,58.45,58.47,58.42,58.46,8601.0,47.6858,47.7021,47.6613,47.6939,8601.0
2019-08-20 13:45:00,58.46,58.46,58.38,58.39,3962.0,47.6939,47.6939,47.6287,47.6368,3962.0
2019-08-20 13:50:00,58.37,58.38,58.34,58.37,5470.0,47.6205,47.6287,47.596,47.6205,5470.0
2019-08-20 13:55:00,58.36,58.43,58.36,58.4,6520.0,47.6123,47.6694,47.6123,47.645,6520.0
2019-08-20 14:00:00,58.41,58.42,58.37,58.41,16494.0,47.6531,47.6613,47.6205,47.6531,16494.0
2019-08-20 14:05:00,58.41,58.45,58.36,58.38,23376.0,47.6531,47.6858,47.6123,47.6287,23376.0
2019-08-20 14:10:00,58.37,58.41,58.37,58.4,16875.0,47.6205,47.6531,47.6205,47.645,16875.0
2019-08-20 14:15:00,58.41,58.44,58.39,58.44,5995.0,47.6531,47.6776,47.6368,47.6776,5995.0
2019-08-20 14:20:00,58.42,58.46,58.35,58.41,11022.0,47.6613,47.6939,47.6042,47.6531,11022.0
2019-08-20 14:25:00,58.39,58.42,58.38,58.41,9153.0,47.6368,47.6613,47.6287,47.6531,9153.0
2019-08-20 14:30:00,58.4,58.42,58.37,58.42,3547.0,47.645,47.6613,47.6205,47.6613,3547.0
2019-08-20 14:35:00,58.43,58.43,58.37,58.39,7503.0,47.6694,47.6694,47.6205,47.6368,7503.0
2019-08-20 14:40:00,58.39,58.39,58.3,58.3,12785.0,47.6368,47.6368,47.5634,47.5634,12785.0
2019-08-20 14:45:00,58.3,58.38,58.3,58.35,15224.0,47.5634,47.6287,47.5634,47.6042,15224.0
2019-08-20 14:50:00,58.37,58.39,58.35,58.38,10106.0,47.6205,47.6368,47.6042,47.6287,10106.0
2019-08-20 14:55:00,58.39,58.4,58.33,58.35,8177.0,47.6368,47.645,47.5879,47.6042,8177.0
2019-08-20 15:00:00,58.34,58.37,58.31,58.33,12428.0,47.596,47.6205,47.5715,47.5879,12428.0
2019-08-20 15:05:00,58.33,58.39,58.32,58.35,8018.0,47.5879,47.6368,47.5797,47.6042,8018.0
2019-08-20 15:10:00,58.34,58.45,58.34,58.44,20597.0,47.596,47.6858,47.596,47.6776,20597.0
2019-08-20 15:15:00,58.45,58.48,58.42,58.44,20507.0,47.6858,47.7102,47.6613,47.6776,20507.0
2019-08-20 15:20:00,58.44,58.48,58.42,58.42,11348.0,47.6776,47.7102,47.6613,47.6613,11348.0
2019-08-20 15:25:00,58.42,58.49,58.4,58.48,52655.0,47.6613,47.7184,47.645,47.7102,52655.0
2019-08-20 15:30:00,58.47,58.49,58.45,58.49,16576.0,47.7021,47.7184,47.6858,47.7184,16576.0
2019-08-20 15:35:00,58.49,58.49,58.44,58.47,20949.0,47.7184,47.7184,47.6776,47.7021,20949.0
2019-08-20 15:40:00,58.47,58.5,58.41,58.5,26753.0,47.7021,47.7266,47.6531,47.7266,26753.0
2019-08-20 15:45:00,58.49,58.51,58.46,58.51,22820.0,47.7184,47.7347,47.6939,47.7347,22820.0
2019-08-20 15:50:00,58.5,58.51,58.45,58.48,55929.0,47.7266,47.7347,47.6858,47.7102,55929.0
2019-08-20 15:55:00,58.48,58.48,58.36,58.46,142740.0,47.7102,47.7102,47.6123,47.6939,142740.0
2019-08-21 09:30:00,58.37,58.51,58.26,58.41,22032.0,47.6205,47.7347,47.5308,47.6531,22032.0
2019-08-21 09:35:00,58.51,58.58,58.47,58.49,6096.0,47.7347,47.7918,47.7021,47.7184,6096.0
2019-08-21 09:40:00,58.53,58.59,58.49,58.56,2700.0,47.751,47.8,47.7184,47.7755,2700.0
2019-08-21 09:45:00,58.57,58.63,58.52,58.6,8100.0,47.7837,47.8326,47.7429,47.8081,8100.0
2019-08-21 09:50:00,58.61,58.66,58.54,58.61,5980.0,47.8163,47.8571,47.7592,47.8163,5980.0
2019-08-21 09:55:00,58.68,58.68,58.61,58.63,3695.0,47.8734,47.8734,47.8163,47.8326,3695.0
2019-08-21 10:00:00,58.62,58.62,58.52,58.55,4400.0,47.8245,47.8245,47.7429,47.7673,4400.0
2019-08-21 10:05:00,58.55,58.59,58.5,58.55,12222.0,47.7673,47.8,47.7266,47.7673,12222.0
2019-08-21 10:10:00,58.52,58.56,58.43,58.52,8638.0,47.7429,47.7755,47.6694,47.7429,8638.0
2019-08-21 10:15:00,58.51,58.51,58.44,58.46,8887.0,47.7347,47.7347,47.6776,47.6939,8887.0
2019-08-21 10:20:00,58.44,58.47,58.41,58.45,6373.0,47.6776,47.7021,47.6531,47.6858,6373.0
2019-08-21 10:25:00,58.43,58.46,58.38,58.39,9204.0,47.6694,47.6939,47.6287,47.6368,9204.0
2019-08-21 10:30:00,58.4,58.45,58.37,58.41,5601.0,47.645,47.6858,47.6205,47.6531,5601.0
2019-08-21 10:35:00,58.39,58.51,58.38,58.48,12708.0,47.6368,47.7347,47.6287,47.7102,12708.0
2019-08-21 10:40:00,58.5,58.54,58.48,58.54,6506.0,47.7266,47.7592,47.7102,47.7592,6506.0
2019-08-21 10:45:00,58.52,58.55,58.5,58.5,5878.0,47.7429,47.7673,47.7266,47.7266,5878.0
2019-08-21 10:50:00,58.51,58.52,58.43,58.47,5743.0,47.7347,47.7429,47.6694,47.7021,5743.0
2019-08-21 10:55:00,58.44,58.5,58.41,58.47,7167.0,47.6776,47.7266,47.6531,47.7021,7167.0
2019-08-21 11:00:00,58.47,58.54,58.45,58.52,32773.0,47.7021,47.7592,47.6858,47.7429,32773.0
2019-08-21 11:05:00,58.55,58.55,58.47,58.5,22554.0,47.7673,47.7673,47.7021,47.7266,22554.0
2019-08-21 11:10:00,58.48,58.5,58.45,58.46,23468.0,47.7102,47.7266,47.6858,47.6939,23468.0
2019-08-21 11:15:00,58.46,58.52,58.44,58.51,25054.0,47.6939,47.7429,47.6776,47.7347,25054.0
2019-08-21 11:20:00,58.52,58.57,58.51,58.57,6623.0,47.7429,47.7837,47.7347,47.7837,6623.0
2019-08-21 11:25:00,58.59,58.62,58.56,58.6,9839.0,47.8,47.8245,47.7755,47.8081,9839.0
2019-08-21 11:30:00,58.59,58.67,58.59,58.66,13159.0,47.8,47.8652,47.8,47.8571,13159.0
2019-08-21 11:35:00,58.64,58.69,58.64,58.69,6546.0,47.8408,47.8816,47.8408,47.8816,6546.0
2019-08-21 11:40:00,58.7,58.73,58.67,58.67,71798.0,47.8897,47.9142,47.8652,47.8652,71798.0
2019-08-21 11:45:00,58.68,58.7,58.66,58.69,5605.0,47.8734,47.8897,47.8571,47.8816,5605.0
2019-08-21 11:50:00,58.69,58.72,58.67,58.72,6945.0,47.8816,47.906,47.8652,47.906,6945.0
2019-08-21 11:55:00,58.75,58.77,58.71,58.77,11213.0,47.9305,47.9468,47.8979,47.9468,11213.0
2019-08-21 12:00:00,58.76,58.8,58.74,58.79,5142.0,47.9387,47.9713,47.9224,47.9631,5142.0
2019-08-21 12:05:00,58.79,58.8,58.75,58.8,12269.0,47.9631,47.9713,47.9305,47.9713,12269.0
2019-08-21 12:10:00,58.8,58.81,58.76,58.78,6449.0,47.9713,47.9795,47.9387,47.955,6449.0
2019-08-21 12:15:00,58.78,58.8,58.74,58.75,5007.0,47.955,47.9713,47.9224,47.9305,5007.0
2019-08-21 12:20:00,58.75,58.75,58.71,58.71,4788.0,47.9305,47.9305,47.8979,47.8979,4788.0
2019-08-21 12:25:00,58.71,58.74,58.71,58.73,7730.0,47.8979,47.9224,47.8979,47.9142,7730.0
2019-08-21 12:30:00,58.73,58.77,58.72,58.76,4863.0,47.9142,47.9468,47.906,47.9387,4863.0
2019-08-21 12:35:00,58.76,58.79,58.75,58.78,3894.0,47.9387,47.9631,47.9305,47.955,3894.0
2019-08-21 12:40:00,58.79,58.83,58.78,58.81,19818.0,47.9631,47.9958,47.955,47.9795,19818.0
2019-08-21 12:45:00,58.81,58.85,58.81,58.82,6010.0,47.9795,48.0121,47.9795,47.9876,6010.0
2019-08-21 12:50:00,58.83,58.86,58.82,58.83,6317.0,47.9958,48.0203,47.9876,47.9958,6317.0
2019-08-21 12:55:00,58.82,58.84,58.81,58.82,2686.0,47.9876,48.0039,47.9795,47.9876,2686.0
2019-08-21 13:00:00,58.82,58.86,58.81,58.85,7136.0,47.9876,48.0203,47.9795,48.0121,7136.0
2019-08-21 13:05:00,58.85,58.88,58.83,58.86,3140.0,48.0121,48.0366,47.9958,48.0203,3140.0
2019-08-21 13:10:00,58.86,58.87,58.84,58.87,7219.0,48.0203,48.0284,48.0039,48.0284,7219.0
2019-08-21 13:15:00,58.87,58.94,58.87,58.93,9485.0,48.0284,48.0855,48.0284,48.0774,9485.0
2019-08-21 13:20:00,58.93,58.95,58.92,58.93,5381.0,48.0774,48.0937,48.0692,48.0774,5381.0
2019-08-21 13:25:00,58.94,58.96,58.92,58.93,6899.0,48.0855,48.1018,48.0692,48.0774,6899.0
2019-08-21 13:30:00,58.93,58.96,58.9,58.91,10334.0,48.0774,48.1018,48.0529,48.061,10334.0
2019-08-21 13:35:00,58.92,58.92,58.84,58.86,14196.0,48.0692,48.0692,48.0039,48.0203,14196.0
2019-08-21 13:40:00,58.87,58.91,58.87,58.88,10549.0,48.0284,48.061,48.0284,48.0366,10549.0
2019-08-21 13:45:00,58.89,58.92,58.88,58.9,7063.0,48.0447,48.0692,48.0366,48.0529,7063.0
2019-08-21 13:50:00,58.9,58.91,58.86,58.91,7633.0,48.0529,48.061,48.0203,48.061,7633.0
2019-08-21 13:55:00,58.91,58.94,58.9,58.92,7502.0,48.061,48.0855,48.0529,48.0692,7502.0
2019-08-21 14:00:00,58.92,58.93,58.77,58.86,17526.0,48.0692,48.0774,47.9468,48.0203,17526.0
2019-08-21 14:05:00,58.87,58.89,58.83,58.87,5194.0,48.0284,48.0447,47.9958,48.0284,5194.0
2019-08-21 14:10:00,58.88,58.88,58.81,58.82,7642.0,48.0366,48.0366,47.9795,47.9876,7642.0
2019-08-21 14:15:00,58.81,58.83,58.78,58.8,11771.0,47.9795,47.9958,47.955,47.9713,11771.0
2019-08-21 14:20:00,58.79,58.79,58.72,58.73,9954.0,47.9631,47.9631,47.906,47.9142,9954.0
2019-08-21 14:25:00,58.74,58.78,58.71,58.77,8362.0,47.9224,47.955,47.8979,47.9468,8362.0
2019-08-21 14:30:00,58.78,58.8,58.73,58.73,5887.0,47.955,47.9713,47.9142,47.9142,5887.0
2019-08-21 14:35:00,58.74,58.77,58.71,58.71,6124.0,47.9224,47.9468,47.8979,47.8979,6124.0
2019-08-21 14:40:00,58.72,58.77,58.72,58.75,7084.0,47.906,47.9468,47.906,47.9305,7084.0
2019-08-21 14:45:00,58.75,58.75,58.66,58.7,10963.0,47.9305,47.9305,47.8571,47.8897,10963.0
2019-08-21 14:50:00,58.7,58.71,58.67,58.7,11490.0,47.8897,47.8979,47.8652,47.8897,11490.0
2019-08-21 14:55:00,58.7,58.74,58.68,58.74,7463.0,47.8897,47.9224,47.8734,47.9224,7463.0
2019-08-21 15:00:00,58.74,58.78,58.7,58.71,8969.0,47.9224,47.955,47.8897,47.8979,8969.0
2019-08-21 15:05:00,58.71,58.77,58.7,58.75,10992.0,47.8979,47.9468,47.8897,47.9305,10992.0
2019-08-21 15:10:00,58.75,58.77,58.74,58.76,6567.0,47.9305,47.9468,47.9224,47.9387,6567.0
2019-08-21 15:15:00,58.76,58.78,58.71,58.75,8412.0,47.9387,47.955,47.8979,47.9305,8412.0
2019-08-21 15:20:00,58.75,58.75,58.71,58.71,6212.0,47.9305,47.9305,47.8979,47.8979,6212.0
2019-08-21 15:25:00,58.73,58.76,58.71,58.72,9205.0,47.9142,47.9387,47.8979,47.906,9205.0
2019-08-21 15:30:00,58.71,58.8,58.71,58.8,11860.0,47.8979,47.9713,47.8979,47.9713,11860.0
2019-08-21 15:35:00,58.8,58.8,58.74,58.75,14085.0,47.9713,47.9713,47.9224,47.9305,14085.0
2019-08-21 15:40:00,58.74,58.8,58.73,58.78,18602.0,47.9224,47.9713,47.9142,47.955,18602.0
2019-08-21 15:45:00,58.78,58.8,58.77,58.79,16492.0,47.955,47.9713,47.9468,47.9631,16492.0
2019-08-21 15:50:00,58.79,58.85,58.79,58.79,32816.0,47.9631,48.0121,47.9631,47.9631,32816.0
2019-08-21 15:55:00,58.79,58.89,58.79,58.86,67848.0,47.9631,48.0447,47.9631,48.0203,67848.0
2019-08-22 09:30:00,58.9,58.95,58.79,58.83,23490.0,48.0529,48.0937,47.9631,47.9958,23490.0
2019-08-22 09:35:00,58.85,58.95,58.85,58.93,8168.0,48.0121,48.0937,48.0121,48.0774,8168.0
2019-08-22 09:40:00,58.93,59.02,58.9,58.96,9528.0,48.0774,48.1508,48.0529,48.1018,9528.0
2019-08-22 09:45:00,58.98,59.04,58.96,59.04,8908.0,48.1182,48.1671,48.1018,48.1671,8908.0
2019-08-22 09:50:00,58.99,59.04,58.9,58.9,4681.0,48.1263,48.1671,48.0529,48.0529,4681.0
2019-08-22 09:55:00,58.88,59.01,58.88,58.95,10501.0,48.0366,48.1426,48.0366,48.0937,10501.0
2019-08-22 10:00:00,58.95,59.04,58.94,59.0,22077.0,48.0937,48.1671,48.0855,48.1345,22077.0
2019-08-22 10:05:00,58.99,59.03,58.98,59.01,13486.0,48.1263,48.1589,48.1182,48.1426,13486.0
2019-08-22 10:10:00,58.98,59.0,58.84,58.9,16791.0,48.1182,48.1345,48.0039,48.0529,16791.0
2019-08-22 10:15:00,58.91,58.91,58.86,58.87,8547.0,48.061,48.061,48.0203,48.0284,8547.0
2019-08-22 10:20:00,58.87,58.88,58.82,58.87,11503.0,48.0284,48.0366,47.9876,48.0284,11503.0
2019-08-22 10:25:00,58.87,58.93,58.77,58.92,15125.0,48.0284,48.0774,47.9468,48.0692,15125.0
2019-08-22 10:30:00,58.92,58.92,58.82,58.83,14384.0,48.0692,48.0692,47.9876,47.9958,14384.0
2019-08-22 10:35:00,58.83,58.85,58.69,58.7,25039.0,47.9958,48.0121,47.8816,47.8897,25039.0
2019-08-22 10:40:00,58.7,58.73,58.65,58.67,18378.0,47.8897,47.9142,47.8489,47.8652,18378.0
2019-08-22 10:45:00,58.67,58.74,58.65,58.69,15132.0,47.8652,47.9224,47.8489,47.8816,15132.0
2019-08-22 10:50:00,58.7,58.73,58.66,58.7,27046.0,47.8897,47.9142,47.8571,47.8897,27046.0
2019-08-22 10:55:00,58.71,58.76,58.65,58.65,26973.0,47.8979,47.9387,47.8489,47.8489,26973.0
2019-08-22 11:00:00,58.65,58.76,58.65,58.75,40393.0,47.8489,47.9387,47.8489,47.9305,40393.0
2019-08-22 11:05:00,58.76,58.83,58.75,58.77,23502.0,47.9387,47.9958,47.9305,47.9468,23502.0
2019-08-22 11:10:00,58.79,58.82,58.76,58.8,11044.0,47.9631,47.9876,47.9387,47.9713,11044.0
2019-08-22 11:15:00,58.77,58.81,58.73,58.79,24871.0,47.9468,47.9795,47.9142,47.9631,24871.0
2019-08-22 11:20:00,58.79,58.8,58.76,58.79,21429.0,47.9631,47.9713,47.9387,47.9631,21429.0
2019-08-22 11:25:00,58.79,58.8,58.72,58.72,13629.0,47.9631,47.9713,47.906,47.906,13629.0
2019-08-22 11:30:00,58.72,58.78,58.7,58.76,7089.0,47.906,47.955,47.8897,47.9387,7089.0
2019-08-22 11:35:00,58.76,58.79,58.72,58.79,5279.0,47.9387,47.9631,47.906,47.9631,5279.0
2019-08-22 11:40:00,58.79,58.81,58.75,58.77,6204.0,47.9631,47.9795,47.9305,47.9468,6204.0
2019-08-22 11:45:00,58.78,58.84,58.78,58.83,4914.0,47.955,48.0039,47.955,47.9958,4914.0
2019-08-22 11:50:00,58.85,58.94,58.83,58.94,7341.0,48.0121,48.0855,47.9958,48.0855,7341.0
2019-08-22 11:55:00,58.94,58.94,58.91,58.93,4852.0,48.0855,48.0855,48.061,48.0774,4852.0
2019-08-22 12:00:00,58.92,58.96,58.9,58.96,4302.0,48.0692,48.1018,48.0529,48.1018,4302.0
2019-08-22 12:05:00,58.95,58.99,58.93,58.97,7142.0,48.0937,48.1263,48.0774,48.11,7142.0
2019-08-22 12:10:00,58.97,59.02,58.96,59.01,5214.0,48.11,48.1508,48.1018,48.1426,5214.0
2019-08-22 12:15:00,59.0,59.07,58.96,59.07,11174.0,48.1345,48.1916,48.1018,48.1916,11174.0
2019-08-22 12:20:00,59.08,59.08,58.99,58.99,10878.0,48.1997,48.1997,48.1263,48.1263,10878.0
2019-08-22 12:25:00,59.0,59.03,58.97,58.97,4283.0,48.1345,48.1589,48.11,48.11,4283.0
2019-08-22 12:30:00,58.99,58.99,58.92,58.93,5968.0,48.1263,48.1263,48.0692,48.0774,5968.0
2019-08-22 12:35:00,58.93,58.98,58.91,58.98,7067.0,48.0774,48.1182,48.061,48.1182,7067.0
2019-08-22 12:40:00,58.97,59.03,58.95,59.03,5479.0,48.11,48.1589,48.0937,48.1589,5479.0
2019-08-22 12:45:00,59.03,59.03,58.98,59.02,4712.0,48.1589,48.1589,48.1182,48.1508,4712.0
2019-08-22 12:50:00,59.02,59.05,59.0,59.05,6151.0,48.1508,48.1753,48.1345,48.1753,6151.0
2019-08-22 12:55:00,59.04,59.06,59.02,59.04,4405.0,48.1671,48.1834,48.1508,48.1671,4405.0
2019-08-22 13:00:00,59.04,59.07,59.03,59.07,8342.0,48.1671,48.1916,48.1589,48.1916,8342.0
2019-08-22 13:05:00,59.06,59.11,59.06,59.08,12922.0,48.1834,48.2242,48.1834,48.1997,12922.0
2019-08-22 13:10:00,59.08,59.1,59.05,59.1,9195.0,48.1997,48.2161,48.1753,48.2161,9195.0
2019-08-22 13:15:00,59.09,59.1,59.06,59.06,2022.0,48.2079,48.2161,48.1834,48.1834,2022.0
2019-08-22 13:20:00,59.07,59.11,59.06,59.08,9700.0,48.1916,48.2242,48.1834,48.1997,9700.0
2019-08-22 13:25:00,59.1,59.1,59.08,59.08,3194.0,48.2161,48.2161,48.1997,48.1997,3194.0
2019-08-22 13:30:00,59.08,59.16,59.07,59.09,20063.0,48.1997,48.265,48.1916,48.2079,20063.0
2019-08-22 13:35:00,59.09,59.12,59.07,59.08,9238.0,48.2079,48.2324,48.1916,48.1997,9238.0
2019-08-22 13:40:00,59.07,59.09,59.06,59.09,5852.0,48.1916,48.2079,48.1834,48.2079,5852.0
2019-08-22 13:45:00,59.09,59.13,59.08,59.13,6104.0,48.2079,48.2405,48.1997,48.2405,6104.0
2019-08-22 13:50:00,59.13,59.14,59.12,59.13,4124.0,48.2405,48.2487,48.2324,48.2405,4124.0
2019-08-22 13:55:00,59.14,59.17,59.11,59.16,8614.0,48.2487,48.2732,48.2242,48.265,8614.0
2019-08-22 14:00:00,59.17,59.18,59.13,59.16,3400.0,48.2732,48.2813,48.2405,48.265,3400.0
2019-08-22 14:05:00,59.15,59.16,59.13,59.14,5139.0,48.2568,48.265,48.2405,48.2487,5139.0
2019-08-22 14:10:00,59.13,59.14,59.1,59.13,5348.0,48.2405,48.2487,48.2161,48.2405,5348.0
2019-08-22 14:15:00,59.14,59.14,59.11,59.13,3303.0,48.2487,48.2487,48.2242,48.2405,3303.0
2019-08-22 14:20:00,59.12,59.15,59.12,59.13,2221.0,48.2324,48.2568,48.2324,48.2405,2221.0
2019-08-22 14:25:00,59.13,59.16,59.12,59.16,3306.0,48.2405,48.265,48.2324,48.265,3306.0
2019-08-22 14:30:00,59.13,59.15,59.11,59.11,2950.0,48.2405,48.2568,48.2242,48.2242,2950.0
2019-08-22 14:35:00,59.11,59.13,59.08,59.12,5639.0,48.2242,48.2405,48.1997,48.2324,5639.0
2019-08-22 14:40:00,59.13,59.14,59.1,59.14,6708.0,48.2405,48.2487,48.2161,48.2487,6708.0
2019-08-22 14:45:00,59.16,59.21,59.15,59.16,6446.0,48.265,48.3058,48.2568,48.265,6446.0
2019-08-22 14:50:00,59.16,59.19,59.16,59.18,5825.0,48.265,48.2895,48.265,48.2813,5825.0
2019-08-22 14:55:00,59.18,59.22,59.16,59.17,5882.0,48.2813,48.314,48.265,48.2732,5882.0
2019-08-22 15:00:00,59.17,59.18,59.1,59.11,5688.0,48.2732,48.2813,48.2161,48.2242,5688.0
2019-08-22 15:05:00,59.1,59.17,59.1,59.13,6112.0,48.2161,48.2732,48.2161,48.2405,6112.0
2019-08-22 15:10:00,59.13,59.13,59.07,59.11,10795.0,48.2405,48.2405,48.1916,48.2242,10795.0
2019-08-22 15:15:00,59.12,59.15,59.09,59.14,10177.0,48.2324,48.2568,48.2079,48.2487,10177.0
2019-08-22 15:20:00,59.14,59.2,59.13,59.2,9220.0,48.2487,48.2976,48.2405,48.2976,9220.0
2019-08-22 15:25:00,59.2,59.22,59.17,59.2,12028.0,48.2976,48.314,48.2732,48.2976,12028.0
2019-08-22 15:30:00,59.21,59.21,59.13,59.14,12561.0,48.3058,48.3058,48.2405,48.2487,12561.0
2019-08-22 15:35:00,59.14,59.2,59.12,59.17,23969.0,48.2487,48.2976,48.2324,48.2732,23969.0
2019-08-22 15:40:00,59.18,59.2,59.14,59.17,23641.0,48.2813,48.2976,48.2487,48.2732,23641.0
2019-08-22 15:45:00,59.17,59.18,59.13,59.15,23526.0,48.2732,48.2813,48.2405,48.2568,23526.0
2019-08-22 15:50:00,59.15,59.3,59.14,59.3,61955.0,48.2568,48.3792,48.2487,48.3792,61955.0
2019-08-22 15:55:00,59.29,59.3,59.15,59.19,180589.0,48.3711,48.3792,48.2568,48.2895,180589.0
2019-08-23 09:30:00,59.39,59.62,59.28,59.34,179353.0,48.4526,48.6403,48.3629,48.4119,179353.0
2019-08-23 09:35:00,59.35,59.48,59.34,59.47,28484.0,48.42,48.5261,48.4119,48.5179,28484.0
2019-08-23 09:40:00,59.47,59.52,59.35,59.38,7050.0,48.5179,48.5587,48.42,48.4445,7050.0
2019-08-23 09:45:00,59.36,59.36,59.28,59.28,8801.0,48.4282,48.4282,48.3629,48.3629,8801.0
2019-08-23 09:50:00,59.29,59.35,59.26,59.31,5052.0,48.3711,48.42,48.3466,48.3874,5052.0
2019-08-23 09:55:00,59.33,59.34,59.21,59.27,2499.0,48.4037,48.4119,48.3058,48.3547,2499.0
2019-08-23 10:00:00,59.21,59.32,59.15,59.32,9630.0,48.3058,48.3955,48.2568,48.3955,9630.0
2019-08-23 10:05:00,59.31,59.38,59.27,59.34,8301.0,48.3874,48.4445,48.3547,48.4119,8301.0
2019-08-23 10:10:00,59.3,59.41,59.2,59.4,11600.0,48.3792,48.469,48.2976,48.4608,11600.0
2019-08-23 10:15:00,59.38,59.49,59.37,59.48,23994.0,48.4445,48.5342,48.4363,48.5261,23994.0
2019-08-23 10:20:00,59.47,59.52,59.33,59.45,109509.0,48.5179,48.5587,48.4037,48.5016,109509.0
2019-08-23 10:25:00,59.45,59.48,59.37,59.43,12435.0,48.5016,48.5261,48.4363,48.4853,12435.0
2019-08-23 10:30:00,59.44,59.47,59.39,59.39,21952.0,48.4934,48.5179,48.4526,48.4526,21952.0
2019-08-23 10:35:00,59.4,59.51,59.37,59.46,45003.0,48.4608,48.5505,48.4363,48.5098,45003.0
2019-08-23 10:40:00,59.46,59.6,59.46,59.57,15810.0,48.5098,48.624,48.5098,48.5995,15810.0
2019-08-23 10:45:00,59.59,59.63,59.57,59.57,15729.0,48.6158,48.6485,48.5995,48.5995,15729.0
2019-08-23 10:50:00,59.58,59.65,59.55,59.62,14112.0,48.6077,48.6648,48.5832,48.6403,14112.0
2019-08-23 10:55:00,59.59,59.61,59.52,59.53,16265.0,48.6158,48.6321,48.5587,48.5669,16265.0
2019-08-23 11:00:00,59.53,59.53,59.15,59.17,36221.0,48.5669,48.5669,48.2568,48.2732,36221.0
2019-08-23 11:05:00,59.14,59.19,58.96,58.96,9784.0,48.2487,48.2895,48.1018,48.1018,9784.0
2019-08-23 11:10:00,58.95,59.27,58.93,59.27,6668.0,48.0937,48.3547,48.0774,48.3547,6668.0
2019-08-23 11:15:00,59.27,59.39,59.27,59.32,9964.0,48.3547,48.4526,48.3547,48.3955,9964.0
2019-08-23 11:20:00,59.33,59.34,59.17,59.2,4676.0,48.4037,48.4119,48.2732,48.2976,4676.0
2019-08-23 11:25:00,59.17,59.22,59.14,59.2,6517.0,48.2732,48.314,48.2487,48.2976,6517.0
2019-08-23 11:30:00,59.17,59.24,59.17,59.22,14034.0,48.2732,48.3303,48.2732,48.314,14034.0
2019-08-23 11:35:00,59.24,59.26,59.13,59.17,11628.0,48.3303,48.3466,48.2405,48.2732,11628.0
2019-08-23 11:40:00,59.18,59.19,59.09,59.13,7641.0,48.2813,48.2895,48.2079,48.2405,7641.0
2019-08-23 11:45:00,59.11,59.11,59.03,59.08,9382.0,48.2242,48.2242,48.1589,48.1997,9382.0
2019-08-23 11:50:00,59.09,59.12,59.07,59.08,3657.0,48.2079,48.2324,48.1916,48.1997,3657.0
2019-08-23 11:55:00,59.07,59.07,58.97,59.0,9781.0,48.1916,48.1916,48.11,48.1345,9781.0
2019-08-23 12:00:00,59.0,59.02,58.96,58.99,5970.0,48.1345,48.1508,48.1018,48.1263,5970.0
2019-08-23 12:05:00,59.0,59.03,58.94,59.01,11009.0,48.1345,48.1589,48.0855,48.1426,11009.0
2019-08-23 12:10:00,59.01,59.06,58.99,59.03,12997.0,48.1426,48.1834,48.1263,48.1589,12997.0
2019-08-23 12:15:00,59.03,59.08,59.03,59.07,19433.0,48.1589,48.1997,48.1589,48.1916,19433.0
2019-08-23 12:20:00,59.06,59.06,58.96,58.98,14463.0,48.1834,48.1834,48.1018,48.1182,14463.0
2019-08-23 12:25:00,58.98,58.99,58.9,58.93,5890.0,48.1182,48.1263,48.0529,48.0774,5890.0
2019-08-23 12:30:00,58.91,58.95,58.9,58.93,6266.0,48.061,48.0937,48.0529,48.0774,6266.0
2019-08-23 12:35:00,58.97,58.98,58.95,58.97,5988.0,48.11,48.1182,48.0937,48.11,5988.0
2019-08-23 12:40:00,58.97,58.99,58.92,58.93,11799.0,48.11,48.1263,48.0692,48.0774,11799.0
2019-08-23 12:45:00,58.96,58.99,58.92,58.98,7986.0,48.1018,48.1263,48.0692,48.1182,7986.0
2019-08-23 12:50:00,59.0,59.0,58.94,58.96,10633.0,48.1345,48.1345,48.0855,48.1018,10633.0
2019-08-23 12:55:00,58.97,59.04,58.95,59.0,11398.0,48.11,48.1671,48.0937,48.1345,11398.0
2019-08-23 13:00:00,58.99,59.03,58.94,59.02,12906.0,48.1263,48.1589,48.0855,48.1508,12906.0
2019-08-23 13:05:00,59.01,59.02,58.94,58.95,7324.0,48.1426,48.1508,48.0855,48.0937,7324.0
2019-08-23 13:10:00,58.95,59.06,58.94,59.04,13181.0,48.0937,48.1834,48.0855,48.1671,13181.0
2019-08-23 13:15:00,59.06,59.06,58.99,58.99,24753.0,48.1834,48.1834,48.1263,48.1263,24753.0
2019-08-23 13:20:00,58.98,58.99,58.96,58.97,7021.0,48.1182,48.1263,48.1018,48.11,7021.0
2019-08-23 13:25:00,58.97,59.0,58.94,58.95,9042.0,48.11,48.1345,48.0855,48.0937,9042.0
2019-08-23 13:30:00,58.93,58.98,58.86,58.88,21431.0,48.0774,48.1182,48.0203,48.0366,21431.0
2019-08-23 13:35:00,58.88,58.93,58.86,58.91,15397.0,48.0366,48.0774,48.0203,48.061,15397.0
2019-08-23 13:40:00,58.9,58.91,58.83,58.88,8930.0,48.0529,48.061,47.9958,48.0366,8930.0
2019-08-23 13:45:00,58.89,58.94,58.85,58.92,8093.0,48.0447,48.0855,48.0121,48.0692,8093.0
2019-08-23 13:50:00,58.91,58.94,58.89,58.94,5979.0,48.061,48.0855,48.0447,48.0855,5979.0
2019-08-23 13:55:00,58.93,58.94,58.88,58.9,26704.0,48.0774,48.0855,48.0366,48.0529,26704.0
2019-08-23 14:00:00,58.91,58.91,58.88,58.88,6966.0,48.061,48.061,48.0366,48.0366,6966.0
2019-08-23 14:05:00,58.85,58.85,58.78,58.8,11640.0,48.0121,48.0121,47.955,47.9713,11640.0
2019-08-23 14:10:00,58.8,58.87,58.8,58.85,16229.0,47.9713,48.0284,47.9713,48.0121,16229.0
2019-08-23 14:15:00,58.86,58.9,58.85,58.86,15575.0,48.0203,48.0529,48.0121,48.0203,15575.0
2019-08-23 14:20:00,58.87,58.87,58.82,58.83,13030.0,48.0284,48.0284,47.9876,47.9958,13030.0
2019-08-23 14:25:00,58.84,58.92,58.83,58.92,14998.0,48.0039,48.0692,47.9958,48.0692,14998.0
2019-08-23 14:30:00,58.92,58.97,58.91,58.94,6691.0,48.0692,48.11,48.061,48.0855,6691.0
2019-08-23 14:35:00,58.93,58.94,58.86,58.86,7347.0,48.0774,48.0855,48.0203,48.0203,7347.0
2019-08-23 14:40:00,58.85,58.92,58.85,58.87,12756.0,48.0121,48.0692,48.0121,48.0284,12756.0
2019-08-23 14:45:00,58.89,58.89,58.77,58.77,22874.0,48.0447,48.0447,47.9468,47.9468,22874.0
2019-08-23 14:50:00,58.77,58.79,58.73,58.73,11572.0,47.9468,47.9631,47.9142,47.9142,11572.0
2019-08-23 14:55:00,58.73,58.78,58.7,58.77,16980.0,47.9142,47.955,47.8897,47.9468,16980.0
2019-08-23 15:00:00,58.76,58.82,58.74,58.81,32730.0,47.9387,47.9876,47.9224,47.9795,32730.0
2019-08-23 15:05:00,58.81,58.84,58.79,58.82,61665.0,47.9795,48.0039,47.9631,47.9876,61665.0
2019-08-23 15:10:00,58.82,58.82,58.66,58.66,74991.0,47.9876,47.9876,47.8571,47.8571,74991.0
2019-08-23 15:15:00,58.67,58.67,58.58,58.67,39905.0,47.8652,47.8652,47.7918,47.8652,39905.0
2019-08-23 15:20:00,58.67,58.68,58.62,58.65,21514.0,47.8652,47.8734,47.8245,47.8489,21514.0
2019-08-23 15:25:00,58.65,58.65,58.54,58.55,22042.0,47.8489,47.8489,47.7592,47.7673,22042.0
2019-08-23 15:30:00,58.54,58.54,58.43,58.46,29003.0,47.7592,47.7592,47.6694,47.6939,29003.0
2019-08-23 15:35:00,58.47,58.47,58.36,58.4,34206.0,47.7021,47.7021,47.6123,47.645,34206.0
2019-08-23 15:40:00,58.4,58.45,58.38,58.44,30628.0,47.645,47.6858,47.6287,47.6776,30628.0
2019-08-23 15:45:00,58.45,58.55,58.45,58.46,55820.0,47.6858,47.7673,47.6858,47.6939,55820.0
2019-08-23 15:50:00,58.45,58.46,58.2,58.2,72269.0,47.6858,47.6939,47.4818,47.4818,72269.0
2019-08-23 15:55:00,58.2,58.52,58.17,58.51,198080.0,47.4818,47.7429,47.4573,47.7347,198080.0
2019-08-26 09:30:00,58.57,58.76,58.48,58.71,23486.0,47.7837,47.9387,47.7102,47.8979,23486.0
2019-08-26 09:35:00,58.74,58.75,58.63,58.72,5410.0,47.9224,47.9305,47.8326,47.906,5410.0
2019-08-26 09:40:00,58.69,58.79,58.65,58.76,4343.0,47.8816,47.9631,47.8489,47.9387,4343.0
2019-08-26 09:45:00,58.76,58.76,58.66,58.74,6447.0,47.9387,47.9387,47.8571,47.9224,6447.0
2019-08-26 09:50:00,58.69,58.77,58.65,58.77,5811.0,47.8816,47.9468,47.8489,47.9468,5811.0
2019-08-26 09:55:00,58.77,58.79,58.7,58.76,7452.0,47.9468,47.9631,47.8897,47.9387,7452.0
2019-08-26 10:00:00,58.75,58.75,58.61,58.62,9586.0,47.9305,47.9305,47.8163,47.8245,9586.0
2019-08-26 10:05:00,58.62,58.68,58.61,58.64,7572.0,47.8245,47.8734,47.8163,47.8408,7572.0
2019-08-26 10:10:00,58.65,58.65,58.52,58.64,17334.0,47.8489,47.8489,47.7429,47.8408,17334.0
2019-08-26 10:15:00,58.65,58.67,58.58,58.62,5520.0,47.8489,47.8652,47.7918,47.8245,5520.0
2019-08-26 10:20:00,58.61,58.71,58.59,58.7,13981.0,47.8163,47.8979,47.8,47.8897,13981.0
2019-08-26 10:25:00,58.7,58.72,58.63,58.7,9259.0,47.8897,47.906,47.8326,47.8897,9259.0
2019-08-26 10:30:00,58.69,58.73,58.66,58.69,7766.0,47.8816,47.9142,47.8571,47.8816,7766.0
2019-08-26 10:35:00,58.7,58.72,58.62,58.65,8718.0,47.8897,47.906,47.8245,47.8489,8718.0
2019-08-26 10:40:00,58.67,58.67,58.62,58.64,5638.0,47.8652,47.8652,47.8245,47.8408,5638.0
2019-08-26 10:45:00,58.65,58.74,58.63,58.74,4447.0,47.8489,47.9224,47.8326,47.9224,4447.0
2019-08-26 10:50:00,58.75,58.91,58.75,58.88,13937.0,47.9305,48.061,47.9305,48.0366,13937.0
2019-08-26 10:55:00,58.88,58.95,58.87,58.94,19384.0,48.0366,48.0937,48.0284,48.0855,19384.0
2019-08-26 11:00:00,58.94,58.99,58.86,58.98,18032.0,48.0855,48.1263,48.0203,48.1182,18032.0
2019-08-26 11:05:00,58.99,59.01,58.97,58.99,9530.0,48.1263,48.1426,48.11,48.1263,9530.0
2019-08-26 11:10:00,58.99,59.08,58.98,59.06,8256.0,48.1263,48.1997,48.1182,48.1834,8256.0
2019-08-26 11:15:00,59.06,59.09,59.01,59.04,9671.0,48.1834,48.2079,48.1426,48.1671,9671.0
2019-08-26 11:20:00,59.04,59.12,59.04,59.12,13035.0,48.1671,48.2324,48.1671,48.2324,13035.0
2019-08-26 11:25:00,59.12,59.17,59.11,59.13,40736.0,48.2324,48.2732,48.2242,48.2405,40736.0
2019-08-26 11:30:00,59.13,59.16,59.1,59.14,35062.0,48.2405,48.265,48.2161,48.2487,35062.0
2019-08-26 11:35:00,59.15,59.19,59.14,59.17,11630.0,48.2568,48.2895,48.2487,48.2732,11630.0
2019-08-26 11:40:00,59.16,59.17,59.13,59.14,9666.0,48.265,48.2732,48.2405,48.2487,9666.0
2019-08-26 11:45:00,59.14,59.18,59.11,59.16,22263.0,48.2487,48.2813,48.2242,48.265,22263.0
2019-08-26 11:50:00,59.14,59.17,58.99,59.0,31895.0,48.2487,48.2732,48.1263,48.1345,31895.0
2019-08-26 11:55:00,58.99,59.03,58.99,59.03,4549.0,48.1263,48.1589,48.1263,48.1589,4549.0
2019-08-26 12:00:00,59.04,59.07,59.02,59.05,3800.0,48.1671,48.1916,48.1508,48.1753,3800.0
2019-08-26 12:05:00,59.05,59.07,59.03,59.07,2751.0,48.1753,48.1916,48.1589,48.1916,2751.0
2019-08-26 12:10:00,59.07,59.09,59.05,59.06,3799.0,48.1916,48.2079,48.1753,48.1834,3799.0
2019-08-26 12:15:00,59.06,59.07,59.03,59.04,4050.0,48.1834,48.1916,48.1589,48.1671,4050.0
2019-08-26 12:20:00,59.04,59.15,59.04,59.14,5623.0,48.1671,48.2568,48.1671,48.2487,5623.0
2019-08-26 12:25:00,59.13,59.18,59.12,59.14,4817.0,48.2405,48.2813,48.2324,48.2487,4817.0
2019-08-26 12:30:00,59.13,59.13,59.08,59.08,2053.0,48.2405,48.2405,48.1997,48.1997,2053.0
2019-08-26 12:35:00,59.08,59.12,59.06,59.12,3800.0,48.1997,48.2324,48.1834,48.2324,3800.0
2019-08-26 12:40:00,59.12,59.15,59.05,59.08,4719.0,48.2324,48.2568,48.1753,48.1997,4719.0
2019-08-26 12:45:00,59.08,59.12,59.06,59.09,3901.0,48.1997,48.2324,48.1834,48.2079,3901.0
2019-08-26 12:50:00,59.09,59.12,59.07,59.12,2473.0,48.2079,48.2324,48.1916,48.2324,2473.0
2019-08-26 12:55:00,59.12,59.12,59.05,59.09,4116.0,48.2324,48.2324,48.1753,48.2079,4116.0
2019-08-26 13:00:00,59.09,59.11,59.07,59.11,3629.0,48.2079,48.2242,48.1916,48.2242,3629.0
2019-08-26 13:05:00,59.13,59.13,59.07,59.07,2507.0,48.2405,48.2405,48.1916,48.1916,2507.0
2019-08-26 13:10:00,59.08,59.09,59.01,59.02,2186.0,48.1997,48.2079,48.1426,48.1508,2186.0
2019-08-26 13:15:00,59.02,59.02,58.99,59.02,5552.0,48.1508,48.1508,48.1263,48.1508,5552.0
2019-08-26 13:20:00,59.02,59.03,59.01,59.01,1717.0,48.1508,48.1589,48.1426,48.1426,1717.0
2019-08-26 13:25:00,59.01,59.02,58.97,58.99,4055.0,48.1426,48.1508,48.11,48.1263,4055.0
2019-08-26 13:30:00,58.96,58.96,58.9,58.92,5968.0,48.1018,48.1018,48.0529,48.0692,5968.0
2019-08-26 13:35:00,58.93,58.94,58.9,58.9,2507.0,48.0774,48.0855,48.0529,48.0529,2507.0
2019-08-26 13:40:00,58.89,58.92,58.88,58.92,1703.0,48.0447,48.0692,48.0366,48.0692,1703.0
2019-08-26 13:45:00,58.91,58.92,58.9,58.92,3362.0,48.061,48.0692,48.0529,48.0692,3362.0
2019-08-26 13:50:00,58.92,58.93,58.87,58.88,4974.0,48.0692,48.0774,48.0284,48.0366,4974.0
2019-08-26 13:55:00,58.88,58.92,58.84,58.92,26565.0,48.0366,48.0692,48.0039,48.0692,26565.0
2019-08-26 14:00:00,58.92,58.92,58.82,58.82,7310.0,48.0692,48.0692,47.9876,47.9876,7310.0
2019-08-26 14:05:00,58.81,58.84,58.79,58.81,2202.0,47.9795,48.0039,47.9631,47.9795,2202.0
2019-08-26 14:10:00,58.8,58.84,58.8,58.82,3556.0,47.9713,48.0039,47.9713,47.9876,3556.0
2019-08-26 14:15:00,58.82,58.87,58.82,58.83,6965.0,47.9876,48.0284,47.9876,47.9958,6965.0
2019-08-26 14:20:00,58.82,58.86,58.82,58.84,2316.0,47.9876,48.0203,47.9876,48.0039,2316.0
2019-08-26 14:25:00,58.85,58.86,58.81,58.83,4833.0,48.0121,48.0203,47.9795,47.9958,4833.0
2019-08-26 14:30:00,58.83,58.9,58.83,58.87,5215.0,47.9958,48.0529,47.9958,48.0284,5215.0
2019-08-26 14:35:00,58.86,58.92,58.85,58.92,3548.0,48.0203,48.0692,48.0121,48.0692,3548.0
2019-08-26 14:40:00,58.92,58.94,58.9,58.9,2846.0,48.0692,48.0855,48.0529,48.0529,2846.0
2019-08-26 14:45:00,58.89,58.93,58.89,58.89,4168.0,48.0447,48.0774,48.0447,48.0447,4168.0
2019-08-26 14:50:00,58.9,58.94,58.88,58.9,4853.0,48.0529,48.0855,48.0366,48.0529,4853.0
2019-08-26 14:55:00,58.9,58.93,58.87,58.93,2884.0,48.0529,48.0774,48.0284,48.0774,2884.0
2019-08-26 15:00:00,58.96,58.99,58.91,58.91,15062.0,48.1018,48.1263,48.061,48.061,15062.0
2019-08-26 15:05:00,58.91,58.93,58.87,58.92,9090.0,48.061,48.0774,48.0284,48.0692,9090.0
2019-08-26 15:10:00,58.92,58.99,58.92,58.97,14955.0,48.0692,48.1263,48.0692,48.11,14955.0
2019-08-26 15:15:00,58.95,59.07,58.95,59.03,7762.0,48.0937,48.1916,48.0937,48.1589,7762.0
2019-08-26 15:20:00,59.04,59.08,59.02,59.05,14306.0,48.1671,48.1997,48.1508,48.1753,14306.0
2019-08-26 15:25:00,59.04,59.08,59.02,59.05,10957.0,48.1671,48.1997,48.1508,48.1753,10957.0
2019-08-26 15:30:00,59.06,59.17,59.04,59.12,25406.0,48.1834,48.2732,48.1671,48.2324,25406.0
2019-08-26 15:35:00,59.11,59.12,59.03,59.04,9975.0,48.2242,48.2324,48.1589,48.1671,9975.0
2019-08-26 15:40:00,59.03,59.05,59.01,59.03,9682.0,48.1589,48.1753,48.1426,48.1589,9682.0
2019-08-26 15:45:00,59.03,59.09,59.01,59.07,17323.0,48.1589,48.2079,48.1426,48.1916,17323.0
2019-08-26 15:50:00,59.07,59.27,59.07,59.26,24688.0,48.1916,48.3547,48.1916,48.3466,24688.0
2019-08-26 15:55:00,59.26,59.33,59.22,59.33,61195.0,48.3466,48.4037,48.314,48.4037,61195.0
2019-08-27 09:30:00,59.6,59.81,59.6,59.8,36745.0,48.624,48.7953,48.624,48.7871,36745.0
2019-08-27 09:35:00,59.71,59.79,59.6,59.61,21189.0,48.7137,48.779,48.624,48.6321,21189.0
2019-08-27 09:40:00,59.63,59.86,59.6,59.81,27409.0,48.6485,48.8361,48.624,48.7953,27409.0
2019-08-27 09:45:00,59.82,59.99,59.82,59.97,24173.0,48.8035,48.9422,48.8035,48.9258,24173.0
2019-08-27 09:50:00,59.94,60.09,59.93,60.09,26433.0,48.9014,49.0237,48.8932,49.0237,26433.0
2019-08-27 09:55:00,60.08,60.12,60.0,60.08,47589.0,49.0156,49.0482,48.9503,49.0156,47589.0
2019-08-27 10:00:00,60.08,60.08,59.92,59.96,80813.0,49.0156,49.0156,48.885,48.9177,80813.0
2019-08-27 10:05:00,59.96,60.03,59.85,59.85,28399.0,48.9177,48.9748,48.8279,48.8279,28399.0
2019-08-27 10:10:00,59.84,59.89,59.74,59.77,21969.0,48.8198,48.8606,48.7382,48.7627,21969.0
2019-08-27 10:15:00,59.76,59.76,59.69,59.75,14883.0,48.7545,48.7545,48.6974,48.7464,14883.0
2019-08-27 10:20:00,59.75,59.8,59.67,59.69,16167.0,48.7464,48.7871,48.6811,48.6974,16167.0
2019-08-27 10:25:00,59.69,59.73,59.64,59.67,13366.0,48.6974,48.73,48.6566,48.6811,13366.0
2019-08-27 10:30:00,59.68,59.71,59.58,59.61,15297.0,48.6892,48.7137,48.6077,48.6321,15297.0
2019-08-27 10:35:00,59.61,59.63,59.56,59.56,14873.0,48.6321,48.6485,48.5913,48.5913,14873.0
2019-08-27 10:40:00,59.56,59.62,59.54,59.6,19392.0,48.5913,48.6403,48.575,48.624,19392.0
2019-08-27 10:45:00,59.6,59.75,59.59,59.75,52543.0,48.624,48.7464,48.6158,48.7464,52543.0
2019-08-27 10:50:00,59.75,59.8,59.65,59.66,16785.0,48.7464,48.7871,48.6648,48.6729,16785.0
2019-08-27 10:55:00,59.66,59.71,59.65,59.66,13417.0,48.6729,48.7137,48.6648,48.6729,13417.0
2019-08-27 11:00:00,59.66,59.68,59.6,59.64,20599.0,48.6729,48.6892,48.624,48.6566,20599.0
2019-08-27 11:05:00,59.63,59.63,59.55,59.56,19094.0,48.6485,48.6485,48.5832,48.5913,19094.0
2019-08-27 11:10:00,59.57,59.63,59.51,59.63,41550.0,48.5995,48.6485,48.5505,48.6485,41550.0
2019-08-27 11:15:00,59.63,59.63,59.49,59.55,26628.0,48.6485,48.6485,48.5342,48.5832,26628.0
2019-08-27 11:20:00,59.55,59.58,59.51,59.55,11394.0,48.5832,48.6077,48.5505,48.5832,11394.0
2019-08-27 11:25:00,59.56,59.61,59.51,59.53,18202.0,48.5913,48.6321,48.5505,48.5669,18202.0
2019-08-27 11:30:00,59.52,59.64,59.52,59.64,14175.0,48.5587,48.6566,48.5587,48.6566,14175.0
2019-08-27 11:35:00,59.64,59.64,59.58,59.58,13476.0,48.6566,48.6566,48.6077,48.6077,13476.0
2019-08-27 11:40:00,59.58,59.66,59.54,59.54,23166.0,48.6077,48.6729,48.575,48.575,23166.0
2019-08-27 11:45:00,59.53,59.65,59.53,59.62,10560.0,48.5669,48.6648,48.5669,48.6403,10560.0
2019-08-27 11:50:00,59.62,59.63,59.58,59.6,10573.0,48.6403,48.6485,48.6077,48.624,10573.0
2019-08-27 11:55:00,59.61,59.61,59.56,59.59,14634.0,48.6321,48.6321,48.5913,48.6158,14634.0
2019-08-27 12:00:00,59.58,59.67,59.56,59.57,19545.0,48.6077,48.6811,48.5913,48.5995,19545.0
2019-08-27 12:05:00,59.59,59.66,59.59,59.6,8625.0,48.6158,48.6729,48.6158,48.624,8625.0
2019-08-27 12:10:00,59.59,59.69,59.57,59.58,16654.0,48.6158,48.6974,48.5995,48.6077,16654.0
2019-08-27 12:15:00,59.58,59.61,59.55,59.56,16522.0,48.6077,48.6321,48.5832,48.5913,16522.0
2019-08-27 12:20:00,59.56,59.62,59.51,59.61,11838.0,48.5913,48.6403,48.5505,48.6321,11838.0
2019-08-27 12:25:00,59.61,59.62,59.58,59.58,8000.0,48.6321,48.6403,48.6077,48.6077,8000.0
2019-08-27 12:30:00,59.57,59.59,59.51,59.53,12729.0,48.5995,48.6158,48.5505,48.5669,12729.0
2019-08-27 12:35:00,59.52,59.62,59.52,59.62,9063.0,48.5587,48.6403,48.5587,48.6403,9063.0
2019-08-27 12:40:00,59.62,59.67,59.54,59.66,16551.0,48.6403,48.6811,48.575,48.6729,16551.0
2019-08-27 12:45:00,59.67,59.67,59.61,59.61,8465.0,48.6811,48.6811,48.6321,48.6321,8465.0
2019-08-27 12:50:00,59.62,59.65,59.52,59.54,9898.0,48.6403,48.6648,48.5587,48.575,9898.0
2019-08-27 12:55:00,59.55,59.57,59.53,59.54,7235.0,48.5832,48.5995,48.5669,48.575,7235.0
2019-08-27 13:00:00,59.53,59.61,59.52,59.6,11216.0,48.5669,48.6321,48.5587,48.624,11216.0
2019-08-27 13:05:00,59.59,59.6,59.56,59.57,6375.0,48.6158,48.624,48.5913,48.5995,6375.0
2019-08-27 13:10:00,59.57,59.59,59.54,59.56,12334.0,48.5995,48.6158,48.575,48.5913,12334.0
2019-08-27 13:15:00,59.55,59.62,59.53,59.6,8251.0,48.5832,48.6403,48.5669,48.624,8251.0
2019-08-27 13:20:00,59.61,59.64,59.59,59.6,7592.0,48.6321,48.6566,48.6158,48.624,7592.0
2019-08-27 13:25:00,59.6,59.61,59.58,59.6,7672.0,48.624,48.6321,48.6077,48.624,7672.0
2019-08-27 13:30:00,59.61,59.68,59.58,59.68,11919.0,48.6321,48.6892,48.6077,48.6892,11919.0
2019-08-27 13:35:00,59.68,59.81,59.67,59.72,14290.0,48.6892,48.7953,48.6811,48.7219,14290.0
2019-08-27 13:40:00,59.72,59.84,59.72,59.84,7391.0,48.7219,48.8198,48.7219,48.8198,7391.0
2019-08-27 13:45:00,59.83,59.84,59.75,59.77,7210.0,48.8116,48.8198,48.7464,48.7627,7210.0
2019-08-27 13:50:00,59.77,59.79,59.74,59.74,8439.0,48.7627,48.779,48.7382,48.7382,8439.0
2019-08-27 13:55:00,59.74,59.76,59.69,59.76,10586.0,48.7382,48.7545,48.6974,48.7545,10586.0
2019-08-27 14:00:00,59.76,59.8,59.72,59.74,9230.0,48.7545,48.7871,48.7219,48.7382,9230.0
2019-08-27 14:05:00,59.75,59.81,59.75,59.8,10779.0,48.7464,48.7953,48.7464,48.7871,10779.0
2019-08-27 14:10:00,59.8,59.8,59.7,59.72,14763.0,48.7871,48.7871,48.7056,48.7219,14763.0
2019-08-27 14:15:00,59.73,59.77,59.72,59.76,6671.0,48.73,48.7627,48.7219,48.7545,6671.0
2019-08-27 14:20:00,59.76,59.77,59.71,59.74,11744.0,48.7545,48.7627,48.7137,48.7382,11744.0
2019-08-27 14:25:00,59.75,59.77,59.72,59.74,8732.0,48.7464,48.7627,48.7219,48.7382,8732.0
2019-08-27 14:30:00,59.73,59.75,59.7,59.75,7510.0,48.73,48.7464,48.7056,48.7464,7510.0
2019-08-27 14:35:00,59.76,59.77,59.71,59.73,7832.0,48.7545,48.7627,48.7137,48.73,7832.0
2019-08-27 14:40:00,59.74,59.74,59.69,59.72,8382.0,48.7382,48.7382,48.6974,48.7219,8382.0
2019-08-27 14:45:00,59.69,59.74,59.67,59.72,6602.0,48.6974,48.7382,48.6811,48.7219,6602.0
2019-08-27 14:50:00,59.72,59.77,59.7,59.76,10084.0,48.7219,48.7627,48.7056,48.7545,10084.0
2019-08-27 14:55:00,59.76,59.8,59.75,59.75,7060.0,48.7545,48.7871,48.7464,48.7464,7060.0
2019-08-27 15:00:00,59.76,59.84,59.76,59.8,13209.0,48.7545,48.8198,48.7545,48.7871,13209.0
2019-08-27 15:05:00,59.8,59.8,59.76,59.78,10364.0,48.7871,48.7871,48.7545,48.7708,10364.0
2019-08-27 15:10:00,59.77,59.77,59.67,59.71,14184.0,48.7627,48.7627,48.6811,48.7137,14184.0
2019-08-27 15:15:00,59.71,59.72,59.64,59.65,12741.0,48.7137,48.7219,48.6566,48.6648,12741.0
2019-08-27 15:20:00,59.64,59.64,59.58,59.6,15708.0,48.6566,48.6566,48.6077,48.624,15708.0
2019-08-27 15:25:00,59.6,59.63,59.51,59.52,12423.0,48.624,48.6485,48.5505,48.5587,12423.0
2019-08-27 15:30:00,59.53,59.53,59.46,59.48,19235.0,48.5669,48.5669,48.5098,48.5261,19235.0
2019-08-27 15:35:00,59.48,59.55,59.43,59.54,23681.0,48.5261,48.5832,48.4853,48.575,23681.0
2019-08-27 15:40:00,59.55,59.61,59.51,59.55,30463.0,48.5832,48.6321,48.5505,48.5832,30463.0
2019-08-27 15:45:00,59.55,59.68,59.55,59.63,26947.0,48.5832,48.6892,48.5832,48.6485,26947.0
2019-08-27 15:50:00,59.62,59.62,59.47,59.49,59721.0,48.6403,48.6403,48.5179,48.5342,59721.0
2019-08-27 15:55:00,59.48,59.52,59.37,59.45,167649.0,48.5261,48.5587,48.4363,48.5016,167649.0
2019-08-28 09:30:00,59.48,59.5,59.28,59.43,24256.0,48.5261,48.5424,48.3629,48.4853,24256.0
2019-08-28 09:35:00,59.42,59.49,59.4,59.45,5605.0,48.4771,48.5342,48.4608,48.5016,5605.0
2019-08-28 09:40:00,59.42,59.61,59.42,59.49,6994.0,48.4771,48.6321,48.4771,48.5342,6994.0
2019-08-28 09:45:00,59.51,59.55,59.42,59.54,10930.0,48.5505,48.5832,48.4771,48.575,10930.0
2019-08-28 09:50:00,59.57,59.58,59.4,59.43,8035.0,48.5995,48.6077,48.4608,48.4853,8035.0
2019-08-28 09:55:00,59.45,59.6,59.45,59.59,9001.0,48.5016,48.624,48.5016,48.6158,9001.0
2019-08-28 10:00:00,59.62,59.64,59.57,59.64,8747.0,48.6403,48.6566,48.5995,48.6566,8747.0
2019-08-28 10:05:00,59.65,59.72,59.59,59.72,9721.0,48.6648,48.7219,48.6158,48.7219,9721.0
2019-08-28 10:10:00,59.7,59.73,59.66,59.73,9938.0,48.7056,48.73,48.6729,48.73,9938.0
2019-08-28 10:15:00,59.73,59.88,59.73,59.78,53577.0,48.73,48.8524,48.73,48.7708,53577.0
2019-08-28 10:20:00,59.78,59.84,59.76,59.77,4152.0,48.7708,48.8198,48.7545,48.7627,4152.0
2019-08-28 10:25:00,59.77,59.81,59.74,59.76,5413.0,48.7627,48.7953,48.7382,48.7545,5413.0
2019-08-28 10:30:00,59.76,59.8,59.72,59.74,5045.0,48.7545,48.7871,48.7219,48.7382,5045.0
2019-08-28 10:35:00,59.74,59.81,59.73,59.8,11254.0,48.7382,48.7953,48.73,48.7871,11254.0
2019-08-28 10:40:00,59.81,59.83,59.75,59.78,7012.0,48.7953,48.8116,48.7464,48.7708,7012.0
2019-08-28 10:45:00,59.78,59.78,59.7,59.71,6381.0,48.7708,48.7708,48.7056,48.7137,6381.0
2019-08-28 10:50:00,59.68,59.74,59.68,59.73,4746.0,48.6892,48.7382,48.6892,48.73,4746.0
2019-08-28 10:55:00,59.71,59.77,59.71,59.77,6173.0,48.7137,48.7627,48.7137,48.7627,6173.0
2019-08-28 11:00:00,59.77,59.77,59.73,59.73,4239.0,48.7627,48.7627,48.73,48.73,4239.0
2019-08-28 11:05:00,59.74,59.75,59.7,59.75,5161.0,48.7382,48.7464,48.7056,48.7464,5161.0
2019-08-28 11:10:00,59.75,59.75,59.62,59.63,3599.0,48.7464,48.7464,48.6403,48.6485,3599.0
2019-08-28 11:15:00,59.64,59.7,59.64,59.69,3400.0,48.6566,48.7056,48.6566,48.6974,3400.0
2019-08-28 11:20:00,59.69,59.77,59.65,59.74,11614.0,48.6974,48.7627,48.6648,48.7382,11614.0
2019-08-28 11:25:00,59.74,59.78,59.71,59.74,4001.0,48.7382,48.7708,48.7137,48.7382,4001.0
2019-08-28 11:30:00,59.74,59.76,59.56,59.59,17950.0,48.7382,48.7545,48.5913,48.6158,17950.0
2019-08-28 11:35:00,59.55,59.6,59.52,59.55,4812.0,48.5832,48.624,48.5587,48.5832,4812.0
2019-08-28 11:40:00,59.53,59.54,59.49,59.53,4500.0,48.5669,48.575,48.5342,48.5669,4500.0
2019-08-28 11:45:00,59.54,59.56,59.44,59.44,5900.0,48.575,48.5913,48.4934,48.4934,5900.0
2019-08-28 11:50:00,59.46,59.47,59.43,59.45,28378.0,48.5098,48.5179,48.4853,48.5016,28378.0
2019-08-28 11:55:00,59.44,59.44,59.41,59.42,6281.0,48.4934,48.4934,48.469,48.4771,6281.0
2019-08-28 12:00:00,59.43,59.52,59.42,59.48,31283.0,48.4853,48.5587,48.4771,48.5261,31283.0
2019-08-28 12:05:00,59.49,59.52,59.49,59.51,6167.0,48.5342,48.5587,48.5342,48.5505,6167.0
2019-08-28 12:10:00,59.5,59.5,59.43,59.43,4826.0,48.5424,48.5424,48.4853,48.4853,4826.0
2019-08-28 12:15:00,59.44,59.47,59.41,59.42,6966.0,48.4934,48.5179,48.469,48.4771,6966.0
2019-08-28 12:20:00,59.41,59.44,59.4,59.42,8383.0,48.469,48.4934,48.4608,48.4771,8383.0
2019-08-28 12:25:00,59.42,59.42,59.31,59.32,10044.0,48.4771,48.4771,48.3874,48.3955,10044.0
2019-08-28 12:30:00,59.33,59.35,59.29,59.33,8204.0,48.4037,48.42,48.3711,48.4037,8204.0
2019-08-28 12:35:00,59.33,59.34,59.28,59.3,7733.0,48.4037,48.4119,48.3629,48.3792,7733.0
2019-08-28 12:40:00,59.3,59.31,59.26,59.29,5310.0,48.3792,48.3874,48.3466,48.3711,5310.0
2019-08-28 12:45:00,59.29,59.37,59.29,59.33,20193.0,48.3711,48.4363,48.3711,48.4037,20193.0
2019-08-28 12:50:00,59.31,59.37,59.3,59.36,7045.0,48.3874,48.4363,48.3792,48.4282,7045.0
2019-08-28 12:55:00,59.35,59.4,59.35,59.37,4747.0,48.42,48.4608,48.42,48.4363,4747.0
2019-08-28 13:00:00,59.39,59.4,59.35,59.39,5610.0,48.4526,48.4608,48.42,48.4526,5610.0
2019-08-28 13:05:00,59.39,59.42,59.37,59.4,5819.0,48.4526,48.4771,48.4363,48.4608,5819.0
2019-08-28 13:10:00,59.39,59.41,59.34,59.36,16797.0,48.4526,48.469,48.4119,48.4282,16797.0
2019-08-28 13:15:00,59.32,59.43,59.32,59.4,5697.0,48.3955,48.4853,48.3955,48.4608,5697.0
2019-08-28 13:20:00,59.39,59.4,59.38,59.38,2500.0,48.4526,48.4608,48.4445,48.4445,2500.0
2019-08-28 13:25:00,59.39,59.4,59.35,59.35,6102.0,48.4526,48.4608,48.42,48.42,6102.0
2019-08-28 13:30:00,59.37,59.4,59.36,59.39,5995.0,48.4363,48.4608,48.4282,48.4526,5995.0
2019-08-28 13:35:00,59.39,59.39,59.32,59.32,11052.0,48.4526,48.4526,48.3955,48.3955,11052.0
2019-08-28 13:40:00,59.33,59.38,59.31,59.32,8078.0,48.4037,48.4445,48.3874,48.3955,8078.0
2019-08-28 13:45:00,59.32,59.34,59.3,59.31,9025.0,48.3955,48.4119,48.3792,48.3874,9025.0
2019-08-28 13:50:00,59.3,59.3,59.23,59.23,11818.0,48.3792,48.3792,48.3221,48.3221,11818.0
2019-08-28 13:55:00,59.23,59.25,59.21,59.22,16897.0,48.3221,48.3384,48.3058,48.314,16897.0
2019-08-28 14:00:00,59.22,59.23,59.17,59.17,15636.0,48.314,48.3221,48.2732,48.2732,15636.0
2019-08-28 14:05:00,59.17,59.2,59.16,59.19,8517.0,48.2732,48.2976,48.265,48.2895,8517.0
2019-08-28 14:10:00,59.18,59.25,59.18,59.23,384538.0,48.2813,48.3384,48.2813,48.3221,384538.0
2019-08-28 14:15:00,59.23,59.3,59.22,59.27,14455.0,48.3221,48.3792,48.314,48.3547,14455.0
2019-08-28 14:20:00,59.28,59.29,59.18,59.21,12735.0,48.3629,48.3711,48.2813,48.3058,12735.0
2019-08-28 14:25:00,59.22,59.29,59.19,59.21,10691.0,48.314,48.3711,48.2895,48.3058,10691.0
2019-08-28 14:30:00,59.22,59.26,59.22,59.26,4866.0,48.314,48.3466,48.314,48.3466,4866.0
2019-08-28 14:35:00,59.24,59.28,59.23,59.28,5169.0,48.3303,48.3629,48.3221,48.3629,5169.0
2019-08-28 14:40:00,59.27,59.28,59.19,59.22,11724.0,48.3547,48.3629,48.2895,48.314,11724.0
2019-08-28 14:45:00,59.22,59.33,59.22,59.28,7915.0,48.314,48.4037,48.314,48.3629,7915.0
2019-08-28 14:50:00,59.3,59.32,59.26,59.31,17191.0,48.3792,48.3955,48.3466,48.3874,17191.0
2019-08-28 14:55:00,59.28,59.33,59.28,59.31,6783.0,48.3629,48.4037,48.3629,48.3874,6783.0
2019-08-28 15:00:00,59.32,59.35,59.29,59.34,15015.0,48.3955,48.42,48.3711,48.4119,15015.0
2019-08-28 15:05:00,59.34,59.39,59.32,59.38,9052.0,48.4119,48.4526,48.3955,48.4445,9052.0
2019-08-28 15:10:00,59.37,59.4,59.34,59.34,7253.0,48.4363,48.4608,48.4119,48.4119,7253.0
2019-08-28 15:15:00,59.34,59.41,59.34,59.41,11363.0,48.4119,48.469,48.4119,48.469,11363.0
2019-08-28 15:20:00,59.4,59.4,59.34,59.39,12510.0,48.4608,48.4608,48.4119,48.4526,12510.0
2019-08-28 15:25:00,59.4,59.4,59.36,59.38,6581.0,48.4608,48.4608,48.4282,48.4445,6581.0
2019-08-28 15:30:00,59.38,59.42,59.36,59.4,19804.0,48.4445,48.4771,48.4282,48.4608,19804.0
2019-08-28 15:35:00,59.41,59.46,59.39,59.43,18618.0,48.469,48.5098,48.4526,48.4853,18618.0
2019-08-28 15:40:00,59.44,59.48,59.42,59.43,18397.0,48.4934,48.5261,48.4771,48.4853,18397.0
2019-08-28 15:45:00,59.43,59.47,59.42,59.46,14179.0,48.4853,48.5179,48.4771,48.5098,14179.0
2019-08-28 15:50:00,59.47,59.54,59.47,59.54,40911.0,48.5179,48.575,48.5179,48.575,40911.0
2019-08-28 15:55:00,59.53,59.59,59.47,59.51,102030.0,48.5669,48.6158,48.5179,48.5505,102030.0
2019-08-29 09:30:00,59.87,59.88,59.63,59.84,22203.0,48.8443,48.8524,48.6485,48.8198,22203.0
2019-08-29 09:35:00,59.78,59.81,59.64,59.69,6733.0,48.7708,48.7953,48.6566,48.6974,6733.0
2019-08-29 09:40:00,59.67,59.73,59.66,59.68,6353.0,48.6811,48.73,48.6729,48.6892,6353.0
2019-08-29 09:45:00,59.68,59.81,59.68,59.78,22718.0,48.6892,48.7953,48.6892,48.7708,22718.0
2019-08-29 09:50:00,59.78,59.82,59.73,59.76,26301.0,48.7708,48.8035,48.73,48.7545,26301.0
2019-08-29 09:55:00,59.76,59.78,59.63,59.73,11503.0,48.7545,48.7708,48.6485,48.73,11503.0
2019-08-29 10:00:00,59.73,59.85,59.68,59.79,25712.0,48.73,48.8279,48.6892,48.779,25712.0
2019-08-29 10:05:00,59.78,59.78,59.65,59.65,7231.0,48.7708,48.7708,48.6648,48.6648,7231.0
2019-08-29 10:10:00,59.66,59.7,59.63,59.7,15122.0,48.6729,48.7056,48.6485,48.7056,15122.0
2019-08-29 10:15:00,59.72,59.77,59.7,59.76,7055.0,48.7219,48.7627,48.7056,48.7545,7055.0
2019-08-29 10:20:00,59.75,59.77,59.7,59.74,22700.0,48.7464,48.7627,48.7056,48.7382,22700.0
2019-08-29 10:25:00,59.72,59.81,59.72,59.8,4666.0,48.7219,48.7953,48.7219,48.7871,4666.0
2019-08-29 10:30:00,59.78,59.81,59.73,59.77,12770.0,48.7708,48.7953,48.73,48.7627,12770.0
2019-08-29 10:35:00,59.77,59.78,59.61,59.66,15014.0,48.7627,48.7708,48.6321,48.6729,15014.0
2019-08-29 10:40:00,59.66,59.68,59.6,59.61,3939.0,48.6729,48.6892,48.624,48.6321,3939.0
2019-08-29 10:45:00,59.6,59.6,59.47,59.56,19303.0,48.624,48.624,48.5179,48.5913,19303.0
2019-08-29 10:50:00,59.58,59.65,59.57,59.61,65561.0,48.6077,48.6648,48.5995,48.6321,65561.0
2019-08-29 10:55:00,59.6,59.66,59.6,59.65,2212.0,48.624,48.6729,48.624,48.6648,2212.0
2019-08-29 11:00:00,59.66,59.73,59.66,59.73,6666.0,48.6729,48.73,48.6729,48.73,6666.0
2019-08-29 11:05:00,59.69,59.71,59.65,59.65,2986.0,48.6974,48.7137,48.6648,48.6648,2986.0
2019-08-29 11:10:00,59.64,59.7,59.64,59.7,3389.0,48.6566,48.7056,48.6566,48.7056,3389.0
2019-08-29 11:15:00,59.7,59.71,59.66,59.69,4411.0,48.7056,48.7137,48.6729,48.6974,4411.0
2019-08-29 11:20:00,59.68,59.71,59.61,59.65,22212.0,48.6892,48.7137,48.6321,48.6648,22212.0
2019-08-29 11:25:00,59.67,59.68,59.65,59.68,4544.0,48.6811,48.6892,48.6648,48.6892,4544.0
2019-08-29 11:30:00,59.68,59.74,59.68,59.73,38368.0,48.6892,48.7382,48.6892,48.73,38368.0
2019-08-29 11:35:00,59.74,59.77,59.71,59.71,10289.0,48.7382,48.7627,48.7137,48.7137,10289.0
2019-08-29 11:40:00,59.71,59.71,59.67,59.7,19572.0,48.7137,48.7137,48.6811,48.7056,19572.0
2019-08-29 11:45:00,59.71,59.75,59.7,59.74,9984.0,48.7137,48.7464,48.7056,48.7382,9984.0
2019-08-29 11:50:00,59.73,59.75,59.71,59.73,8907.0,48.73,48.7464,48.7137,48.73,8907.0
2019-08-29 11:55:00,59.74,59.75,59.7,59.72,6460.0,48.7382,48.7464,48.7056,48.7219,6460.0
2019-08-29 12:00:00,59.73,59.74,59.7,59.7,11749.0,48.73,48.7382,48.7056,48.7056,11749.0
2019-08-29 12:05:00,59.71,59.72,59.67,59.71,12826.0,48.7137,48.7219,48.6811,48.7137,12826.0
2019-08-29 12:10:00,59.72,59.74,59.68,59.73,10603.0,48.7219,48.7382,48.6892,48.73,10603.0
2019-08-29 12:15:00,59.73,59.82,59.72,59.82,4987.0,48.73,48.8035,48.7219,48.8035,4987.0
2019-08-29 12:20:00,59.81,59.84,59.77,59.78,17829.0,48.7953,48.8198,48.7627,48.7708,17829.0
2019-08-29 12:25:00,59.77,59.86,59.73,59.84,11482.0,48.7627,48.8361,48.73,48.8198,11482.0
2019-08-29 12:30:00,59.84,59.94,59.84,59.94,6350.0,48.8198,48.9014,48.8198,48.9014,6350.0
2019-08-29 12:35:00,59.95,60.01,59.95,59.97,5907.0,48.9095,48.9585,48.9095,48.9258,5907.0
2019-08-29 12:40:00,59.96,59.98,59.89,59.89,12177.0,48.9177,48.934,48.8606,48.8606,12177.0
2019-08-29 12:45:00,59.89,59.91,59.81,59.84,10109.0,48.8606,48.8769,48.7953,48.8198,10109.0
2019-08-29 12:50:00,59.84,59.86,59.83,59.85,7963.0,48.8198,48.8361,48.8116,48.8279,7963.0
2019-08-29 12:55:00,59.85,59.88,59.81,59.84,18389.0,48.8279,48.8524,48.7953,48.8198,18389.0
2019-08-29 13:00:00,59.84,59.84,59.78,59.78,5430.0,48.8198,48.8198,48.7708,48.7708,5430.0
2019-08-29 13:05:00,59.78,59.85,59.74,59.85,6791.0,48.7708,48.8279,48.7382,48.8279,6791.0
2019-08-29 13:10:00,59.85,59.94,59.85,59.93,5920.0,48.8279,48.9014,48.8279,48.8932,5920.0
2019-08-29 13:15:00,59.92,59.93,59.85,59.91,9428.0,48.885,48.8932,48.8279,48.8769,9428.0
2019-08-29 13:20:00,59.91,59.92,59.84,59.88,6919.0,48.8769,48.885,48.8198,48.8524,6919.0
2019-08-29 13:25:00,59.88,59.9,59.86,59.87,3312.0,48.8524,48.8687,48.8361,48.8443,3312.0
2019-08-29 13:30:00,59.87,59.92,59.86,59.9,22340.0,48.8443,48.885,48.8361,48.8687,22340.0
2019-08-29 13:35:00,59.9,59.92,59.87,59.92,9633.0,48.8687,48.885,48.8443,48.885,9633.0
2019-08-29 13:40:00,59.94,59.97,59.94,59.96,3467.0,48.9014,48.9258,48.9014,48.9177,3467.0
2019-08-29 13:45:00,59.97,60.01,59.96,60.01,2895.0,48.9258,48.9585,48.9177,48.9585,2895.0
2019-08-29 13:50:00,60.0,60.01,59.96,60.01,7255.0,48.9503,48.9585,48.9177,48.9585,7255.0
2019-08-29 13:55:00,60.0,60.0,59.93,59.97,5898.0,48.9503,48.9503,48.8932,48.9258,5898.0
2019-08-29 14:00:00,59.97,59.98,59.95,59.97,5596.0,48.9258,48.934,48.9095,48.9258,5596.0
2019-08-29 14:05:00,59.97,60.0,59.94,59.99,5807.0,48.9258,48.9503,48.9014,48.9422,5807.0
2019-08-29 14:10:00,59.98,59.99,59.96,59.98,8638.0,48.934,48.9422,48.9177,48.934,8638.0
2019-08-29 14:15:00,59.98,59.98,59.9,59.94,34847.0,48.934,48.934,48.8687,48.9014,34847.0
2019-08-29 14:20:00,59.95,60.01,59.95,59.97,12060.0,48.9095,48.9585,48.9095,48.9258,12060.0
2019-08-29 14:25:00,59.96,59.99,59.91,59.99,6961.0,48.9177,48.9422,48.8769,48.9422,6961.0
2019-08-29 14:30:00,59.98,59.99,59.97,59.98,6107.0,48.934,48.9422,48.9258,48.934,6107.0
2019-08-29 14:35:00,59.99,59.99,59.93,59.93,10154.0,48.9422,48.9422,48.8932,48.8932,10154.0
2019-08-29 14:40:00,59.94,59.95,59.93,59.94,5639.0,48.9014,48.9095,48.8932,48.9014,5639.0
2019-08-29 14:45:00,59.95,59.96,59.91,59.96,12428.0,48.9095,48.9177,48.8769,48.9177,12428.0
2019-08-29 14:50:00,59.96,59.97,59.91,59.95,12096.0,48.9177,48.9258,48.8769,48.9095,12096.0
2019-08-29 14:55:00,59.94,59.99,59.93,59.98,12212.0,48.9014,48.9422,48.8932,48.934,12212.0
2019-08-29 15:00:00,59.98,59.98,59.92,59.94,9577.0,48.934,48.934,48.885,48.9014,9577.0
2019-08-29 15:05:00,59.93,59.96,59.91,59.96,9521.0,48.8932,48.9177,48.8769,48.9177,9521.0
2019-08-29 15:10:00,59.96,59.97,59.91,59.92,15417.0,48.9177,48.9258,48.8769,48.885,15417.0
2019-08-29 15:15:00,59.93,59.96,59.91,59.94,15266.0,48.8932,48.9177,48.8769,48.9014,15266.0
2019-08-29 15:20:00,59.95,59.97,59.92,59.97,66040.0,48.9095,48.9258,48.885,48.9258,66040.0
2019-08-29 15:25:00,59.97,59.97,59.94,59.95,17792.0,48.9258,48.9258,48.9014,48.9095,17792.0
2019-08-29 15:30:00,59.94,59.97,59.9,59.9,60380.0,48.9014,48.9258,48.8687,48.8687,60380.0
2019-08-29 15:35:00,59.89,59.89,59.83,59.85,25876.0,48.8606,48.8606,48.8116,48.8279,25876.0
2019-08-29 15:40:00,59.86,59.89,59.8,59.86,62220.0,48.8361,48.8606,48.7871,48.8361,62220.0
2019-08-29 15:45:00,59.86,60.03,59.86,60.03,31101.0,48.8361,48.9748,48.8361,48.9748,31101.0
2019-08-29 15:50:00,60.03,60.06,59.97,60.03,61043.0,48.9748,48.9993,48.9258,48.9748,61043.0
2019-08-29 15:55:00,60.04,60.07,59.97,60.07,188112.0,48.9829,49.0074,48.9258,49.0074,188112.0
2019-08-30 09:30:00,60.37,60.4,60.15,60.17,26338.0,49.2522,49.2766,49.0727,49.089,26338.0
2019-08-30 09:35:00,60.22,60.29,60.11,60.12,10100.0,49.1298,49.1869,49.0401,49.0482,10100.0
2019-08-30 09:40:00,60.12,60.15,60.04,60.08,19424.0,49.0482,49.0727,48.9829,49.0156,19424.0
2019-08-30 09:45:00,60.1,60.18,60.06,60.18,7053.0,49.0319,49.0972,48.9993,49.0972,7053.0
2019-08-30 09:50:00,60.17,60.26,60.16,60.25,24174.0,49.089,49.1624,49.0808,49.1543,24174.0
2019-08-30 09:55:00,60.24,60.42,60.24,60.42,9691.0,49.1461,49.293,49.1461,49.293,9691.0
2019-08-30 10:00:00,60.42,60.53,60.39,60.52,14671.0,49.293,49.3827,49.2685,49.3745,14671.0
2019-08-30 10:05:00,60.54,60.62,60.45,60.56,24961.0,49.3909,49.4561,49.3174,49.4072,24961.0
2019-08-30 10:10:00,60.55,60.55,60.37,60.41,8374.0,49.399,49.399,49.2522,49.2848,8374.0
2019-08-30 10:15:00,60.43,60.5,60.41,60.5,4382.0,49.3011,49.3582,49.2848,49.3582,4382.0
2019-08-30 10:20:00,60.47,60.5,60.41,60.48,6159.0,49.3338,49.3582,49.2848,49.3419,6159.0
2019-08-30 10:25:00,60.48,60.51,60.46,60.51,6125.0,49.3419,49.3664,49.3256,49.3664,6125.0
2019-08-30 10:30:00,60.51,60.56,60.49,60.54,7513.0,49.3664,49.4072,49.3501,49.3909,7513.0
2019-08-30 10:35:00,60.54,60.56,60.5,60.51,6404.0,49.3909,49.4072,49.3582,49.3664,6404.0
2019-08-30 10:40:00,60.5,60.63,60.48,60.58,6128.0,49.3582,49.4643,49.3419,49.4235,6128.0
2019-08-30 10:45:00,60.56,60.59,60.55,60.57,5991.0,49.4072,49.4317,49.399,49.4153,5991.0
2019-08-30 10:50:00,60.59,60.59,60.53,60.58,2910.0,49.4317,49.4317,49.3827,49.4235,2910.0
2019-08-30 10:55:00,60.59,60.62,60.55,60.58,9758.0,49.4317,49.4561,49.399,49.4235,9758.0
2019-08-30 11:00:00,60.57,60.57,60.49,60.54,10075.0,49.4153,49.4153,49.3501,49.3909,10075.0
2019-08-30 11:05:00,60.54,60.61,60.53,60.57,10658.0,49.3909,49.448,49.3827,49.4153,10658.0
2019-08-30 11:10:00,60.59,60.63,60.55,60.6,6817.0,49.4317,49.4643,49.399,49.4398,6817.0
2019-08-30 11:15:00,60.62,60.66,60.6,60.6,4926.0,49.4561,49.4888,49.4398,49.4398,4926.0
2019-08-30 11:20:00,60.59,60.62,60.52,60.53,19087.0,49.4317,49.4561,49.3745,49.3827,19087.0
2019-08-30 11:25:00,60.53,60.54,60.38,60.39,21829.0,49.3827,49.3909,49.2603,49.2685,21829.0
2019-08-30 11:30:00,60.39,60.55,60.39,60.53,6614.0,49.2685,49.399,49.2685,49.3827,6614.0
2019-08-30 11:35:00,60.53,60.58,60.53,60.56,12519.0,49.3827,49.4235,49.3827,49.4072,12519.0
2019-08-30 11:40:00,60.56,60.58,60.52,60.57,11398.0,49.4072,49.4235,49.3745,49.4153,11398.0
2019-08-30 11:45:00,60.57,60.66,60.57,60.58,8780.0,49.4153,49.4888,49.4153,49.4235,8780.0
2019-08-30 11:50:00,60.6,60.61,60.54,60.56,6947.0,49.4398,49.448,49.3909,49.4072,6947.0
2019-08-30 11:55:00,60.55,60.58,60.5,60.53,4766.0,49.399,49.4235,49.3582,49.3827,4766.0
2019-08-30 12:00:00,60.53,60.63,60.53,60.63,22451.0,49.3827,49.4643,49.3827,49.4643,22451.0
2019-08-30 12:05:00,60.64,60.73,60.57,60.59,54896.0,49.4724,49.5459,49.4153,49.4317,54896.0
2019-08-30 12:10:00,60.6,60.64,60.57,60.61,5765.0,49.4398,49.4724,49.4153,49.448,5765.0
2019-08-30 12:15:00,60.59,60.71,60.59,60.71,8202.0,49.4317,49.5296,49.4317,49.5296,8202.0
2019-08-30 12:20:00,60.72,60.74,60.7,60.73,4488.0,49.5377,49.554,49.5214,49.5459,4488.0
2019-08-30 12:25:00,60.74,60.79,60.72,60.78,6739.0,49.554,49.5948,49.5377,49.5867,6739.0
2019-08-30 12:30:00,60.79,60.8,60.76,60.78,10147.0,49.5948,49.603,49.5703,49.5867,10147.0
2019-08-30 12:35:00,60.79,60.81,60.76,60.8,8416.0,49.5948,49.6111,49.5703,49.603,8416.0
2019-08-30 12:40:00,60.8,60.85,60.8,60.83,5322.0,49.603,49.6438,49.603,49.6275,5322.0
2019-08-30 12:45:00,60.83,60.86,60.8,60.82,5927.0,49.6275,49.6519,49.603,49.6193,5927.0
2019-08-30 12:50:00,60.83,60.87,60.79,60.86,9155.0,49.6275,49.6601,49.5948,49.6519,9155.0
2019-08-30 12:55:00,60.84,60.86,60.81,60.82,10847.0,49.6356,49.6519,49.6111,49.6193,10847.0
2019-08-30 13:00:00,60.82,60.84,60.78,60.81,4587.0,49.6193,49.6356,49.5867,49.6111,4587.0
2019-08-30 13:05:00,60.8,60.81,60.76,60.78,6840.0,49.603,49.6111,49.5703,49.5867,6840.0
2019-08-30 13:10:00,60.78,60.8,60.76,60.8,2989.0,49.5867,49.603,49.5703,49.603,2989.0
2019-08-30 13:15:00,60.8,60.8,60.74,60.78,5433.0,49.603,49.603,49.554,49.5867,5433.0
2019-08-30 13:20:00,60.79,60.82,60.74,60.74,10482.0,49.5948,49.6193,49.554,49.554,10482.0
2019-08-30 13:25:00,60.75,60.81,60.75,60.77,4556.0,49.5622,49.6111,49.5622,49.5785,4556.0
2019-08-30 13:30:00,60.76,60.81,60.76,60.8,5934.0,49.5703,49.6111,49.5703,49.603,5934.0
2019-08-30 13:35:00,60.8,60.8,60.69,60.69,8094.0,49.603,49.603,49.5132,49.5132,8094.0
2019-08-30 13:40:00,60.68,60.7,60.63,60.64,8281.0,49.5051,49.5214,49.4643,49.4724,8281.0
2019-08-30 13:45:00,60.64,60.7,60.64,60.68,7281.0,49.4724,49.5214,49.4724,49.5051,7281.0
2019-08-30 13:50:00,60.69,60.72,60.66,60.66,15374.0,49.5132,49.5377,49.4888,49.4888,15374.0
2019-08-30 13:55:00,60.65,60.67,60.61,60.66,10046.0,49.4806,49.4969,49.448,49.4888,10046.0
2019-08-30 14:00:00,60.69,60.71,60.67,60.71,4110.0,49.5132,49.5296,49.4969,49.5296,4110.0
2019-08-30 14:05:00,60.7,60.71,60.64,60.66,5683.0,49.5214,49.5296,49.4724,49.4888,5683.0
2019-08-30 14:10:00,60.66,60.66,60.61,60.62,5300.0,49.4888,49.4888,49.448,49.4561,5300.0
2019-08-30 14:15:00,60.61,60.62,60.55,60.61,9141.0,49.448,49.4561,49.399,49.448,9141.0
2019-08-30 14:20:00,60.61,60.61,60.54,60.56,5036.0,49.448,49.448,49.3909,49.4072,5036.0
2019-08-30 14:25:00,60.55,60.58,60.54,60.55,7166.0,49.399,49.4235,49.3909,49.399,7166.0
2019-08-30 14:30:00,60.54,60.56,60.53,60.54,5801.0,49.3909,49.4072,49.3827,49.3909,5801.0
2019-08-30 14:35:00,60.54,60.57,60.53,60.55,9765.0,49.3909,49.4153,49.3827,49.399,9765.0
2019-08-30 14:40:00,60.55,60.57,60.49,60.54,8426.0,49.399,49.4153,49.3501,49.3909,8426.0
2019-08-30 14:45:00,60.53,60.53,60.49,60.52,10308.0,49.3827,49.3827,49.3501,49.3745,10308.0
2019-08-30 14:50:00,60.52,60.52,60.47,60.51,10461.0,49.3745,49.3745,49.3338,49.3664,10461.0
2019-08-30 14:55:00,60.51,60.55,60.5,60.52,7759.0,49.3664,49.399,49.3582,49.3745,7759.0
2019-08-30 15:00:00,60.52,60.53,60.46,60.48,5461.0,49.3745,49.3827,49.3256,49.3419,5461.0
2019-08-30 15:05:00,60.48,60.49,60.42,60.48,14598.0,49.3419,49.3501,49.293,49.3419,14598.0
2019-08-30 15:10:00,60.48,60.49,60.41,60.43,9060.0,49.3419,49.3501,49.2848,49.3011,9060.0
2019-08-30 15:15:00,60.43,60.44,60.4,60.41,9735.0,49.3011,49.3093,49.2766,49.2848,9735.0
2019-08-30 15:20:00,60.41,60.41,60.38,60.41,6483.0,49.2848,49.2848,49.2603,49.2848,6483.0
2019-08-30 15:25:00,60.41,60.51,60.41,60.47,20534.0,49.2848,49.3664,49.2848,49.3338,20534.0
2019-08-30 15:30:00,60.47,60.52,60.47,60.5,14451.0,49.3338,49.3745,49.3338,49.3582,14451.0
2019-08-30 15:35:00,60.51,60.52,60.44,60.46,19869.0,49.3664,49.3745,49.3093,49.3256,19869.0
2019-08-30 15:40:00,60.46,60.48,60.4,60.44,20611.0,49.3256,49.3419,49.2766,49.3093,20611.0
2019-08-30 15:45:00,60.44,60.5,60.41,60.48,35113.0,49.3093,49.3582,49.2848,49.3419,35113.0
2019-08-30 15:50:00,60.48,60.55,60.45,60.51,44881.0,49.3419,49.399,49.3174,49.3664,44881.0
2019-08-30 15:55:00,60.52,60.62,60.44,60.45,155749.0,49.3745,49.4561,49.3093,49.3174,155749.0
2019-09-03 09:30:00,60.63,60.77,60.6,60.62,29780.0,49.4643,49.5785,49.4398,49.4561,29780.0
2019-09-03 09:35:00,60.58,60.67,60.5,60.52,4750.0,49.4235,49.4969,49.3582,49.3745,4750.0
2019-09-03 09:40:00,60.55,60.59,60.47,60.47,2647.0,49.399,49.4317,49.3338,49.3338,2647.0
2019-09-03 09:45:00,60.49,60.57,60.49,60.5,5860.0,49.3501,49.4153,49.3501,49.3582,5860.0
2019-09-03 09:50:00,60.51,60.56,60.39,60.42,6443.0,49.3664,49.4072,49.2685,49.293,6443.0
2019-09-03 09:55:00,60.45,60.53,60.45,60.53,6338.0,49.3174,49.3827,49.3174,49.3827,6338.0
2019-09-03 10:00:00,60.52,60.65,60.45,60.61,11894.0,49.3745,49.4806,49.3174,49.448,11894.0
2019-09-03 10:05:00,60.62,60.63,60.5,60.51,15765.0,49.4561,49.4643,49.3582,49.3664,15765.0
2019-09-03 10:10:00,60.52,60.61,60.51,60.54,18385.0,49.3745,49.448,49.3664,49.3909,18385.0
2019-09-03 10:15:00,60.51,60.63,60.51,60.6,10730.0,49.3664,49.4643,49.3664,49.4398,10730.0
2019-09-03 10:20:00,60.58,60.58,60.48,60.53,8308.0,49.4235,49.4235,49.3419,49.3827,8308.0
2019-09-03 10:25:00,60.52,60.53,60.44,60.51,6332.0,49.3745,49.3827,49.3093,49.3664,6332.0
2019-09-03 10:30:00,60.5,60.57,60.49,60.54,6585.0,49.3582,49.4153,49.3501,49.3909,6585.0
2019-09-03 10:35:00,60.54,60.62,60.54,60.58,5883.0,49.3909,49.4561,49.3909,49.4235,5883.0
2019-09-03 10:40:00,60.59,60.66,60.58,60.61,12777.0,49.4317,49.4888,49.4235,49.448,12777.0
2019-09-03 10:45:00,60.64,60.67,60.61,60.66,11811.0,49.4724,49.4969,49.448,49.4888,11811.0
2019-09-03 10:50:00,60.67,60.75,60.63,60.69,41190.0,49.4969,49.5622,49.4643,49.5132,41190.0
2019-09-03 10:55:00,60.7,60.72,60.66,60.67,70245.0,49.5214,49.5377,49.4888,49.4969,70245.0
2019-09-03 11:00:00,60.66,60.66,60.57,60.58,30697.0,49.4888,49.4888,49.4153,49.4235,30697.0
2019-09-03 11:05:00,60.57,60.63,60.55,60.6,16673.0,49.4153,49.4643,49.399,49.4398,16673.0
2019-09-03 11:10:00,60.6,60.6,60.51,60.54,34250.0,49.4398,49.4398,49.3664,49.3909,34250.0
2019-09-03 11:15:00,60.55,60.55,60.46,60.48,17750.0,49.399,49.399,49.3256,49.3419,17750.0
2019-09-03 11:20:00,60.49,60.57,60.48,60.54,21879.0,49.3501,49.4153,49.3419,49.3909,21879.0
2019-09-03 11:25:00,60.55,60.62,60.52,60.59,25712.0,49.399,49.4561,49.3745,49.4317,25712.0
2019-09-03 11:30:00,60.6,60.66,60.55,60.64,9639.0,49.4398,49.4888,49.399,49.4724,9639.0
2019-09-03 11:35:00,60.66,60.78,60.62,60.76,14147.0,49.4888,49.5867,49.4561,49.5703,14147.0
2019-09-03 11:40:00,60.74,60.79,60.74,60.79,5906.0,49.554,49.5948,49.554,49.5948,5906.0
2019-09-03 11:45:00,60.8,60.81,60.76,60.78,9998.0,49.603,49.6111,49.5703,49.5867,9998.0
2019-09-03 11:50:00,60.77,60.84,60.76,60.83,6013.0,49.5785,49.6356,49.5703,49.6275,6013.0
2019-09-03 11:55:00,60.8,60.86,60.78,60.86,9090.0,49.603,49.6519,49.5867,49.6519,9090.0
2019-09-03 12:00:00,60.86,60.87,60.81,60.85,9018.0,49.6519,49.6601,49.6111,49.6438,9018.0
2019-09-03 12:05:00,60.85,60.85,60.79,60.8,6371.0,49.6438,49.6438,49.5948,49.603,6371.0
2019-09-03 12:10:00,60.81,60.87,60.81,60.87,9296.0,49.6111,49.6601,49.6111,49.6601,9296.0
2019-09-03 12:15:00,60.87,60.9,60.86,60.88,6635.0,49.6601,49.6846,49.6519,49.6682,6635.0
2019-09-03 12:20:00,60.88,60.91,60.87,60.88,6435.0,49.6682,49.6927,49.6601,49.6682,6435.0
2019-09-03 12:25:00,60.9,60.91,60.89,60.89,7570.0,49.6846,49.6927,49.6764,49.6764,7570.0
2019-09-03 12:30:00,60.89,60.9,60.83,60.87,10246.0,49.6764,49.6846,49.6275,49.6601,10246.0
2019-09-03 12:35:00,60.86,60.92,60.85,60.92,7968.0,49.6519,49.7009,49.6438,49.7009,7968.0
2019-09-03 12:40:00,60.93,60.94,60.91,60.91,10475.0,49.709,49.7172,49.6927,49.6927,10475.0
2019-09-03 12:45:00,60.9,60.97,60.89,60.95,5698.0,49.6846,49.7417,49.6764,49.7254,5698.0
2019-09-03 12:50:00,60.94,60.95,60.87,60.88,6909.0,49.7172,49.7254,49.6601,49.6682,6909.0
2019-09-03 12:55:00,60.87,60.93,60.86,60.9,6525.0,49.6601,49.709,49.6519,49.6846,6525.0
2019-09-03 13:00:00,60.9,60.9,60.85,60.9,6195.0,49.6846,49.6846,49.6438,49.6846,6195.0
2019-09-03 13:05:00,60.88,60.91,60.87,60.91,4722.0,49.6682,49.6927,49.6601,49.6927,4722.0
2019-09-03 13:10:00,60.9,60.94,60.88,60.93,5614.0,49.6846,49.7172,49.6682,49.709,5614.0
2019-09-03 13:15:00,60.93,60.97,60.9,60.96,6133.0,49.709,49.7417,49.6846,49.7335,6133.0
2019-09-03 13:20:00,60.95,60.96,60.9,60.95,7251.0,49.7254,49.7335,49.6846,49.7254,7251.0
2019-09-03 13:25:00,60.94,60.99,60.93,60.96,6929.0,49.7172,49.758,49.709,49.7335,6929.0
2019-09-03 13:30:00,60.97,60.98,60.88,60.88,17120.0,49.7417,49.7498,49.6682,49.6682,17120.0
2019-09-03 13:35:00,60.88,60.91,60.87,60.91,7241.0,49.6682,49.6927,49.6601,49.6927,7241.0
2019-09-03 13:40:00,60.9,60.93,60.87,60.88,8087.0,49.6846,49.709,49.6601,49.6682,8087.0
2019-09-03 13:45:00,60.87,60.92,60.87,60.88,8744.0,49.6601,49.7009,49.6601,49.6682,8744.0
2019-09-03 13:50:00,60.89,60.89,60.85,60.87,4134.0,49.6764,49.6764,49.6438,49.6601,4134.0
2019-09-03 13:55:00,60.86,60.91,60.86,60.87,5561.0,49.6519,49.6927,49.6519,49.6601,5561.0
2019-09-03 14:00:00,60.87,60.89,60.85,60.89,3597.0,49.6601,49.6764,49.6438,49.6764,3597.0
2019-09-03 14:05:00,60.88,60.89,60.86,60.89,6549.0,49.6682,49.6764,49.6519,49.6764,6549.0
2019-09-03 14:10:00,60.89,60.93,60.86,60.91,14374.0,49.6764,49.709,49.6519,49.6927,14374.0
2019-09-03 14:15:00,60.9,60.91,60.88,60.88,4241.0,49.6846,49.6927,49.6682,49.6682,4241.0
2019-09-03 14:20:00,60.88,60.9,60.82,60.84,8968.0,49.6682,49.6846,49.6193,49.6356,8968.0
2019-09-03 14:25:00,60.84,60.86,60.82,60.86,6716.0,49.6356,49.6519,49.6193,49.6519,6716.0
2019-09-03 14:30:00,60.85,60.85,60.82,60.83,7594.0,49.6438,49.6438,49.6193,49.6275,7594.0
2019-09-03 14:35:00,60.83,60.88,60.82,60.88,5443.0,49.6275,49.6682,49.6193,49.6682,5443.0
2019-09-03 14:40:00,60.89,60.95,60.89,60.9,86527.0,49.6764,49.7254,49.6764,49.6846,86527.0
2019-09-03 14:45:00,60.9,60.9,60.8,60.88,104554.0,49.6846,49.6846,49.603,49.6682,104554.0
2019-09-03 14:50:00,60.88,60.93,60.88,60.93,23375.0,49.6682,49.709,49.6682,49.709,23375.0
2019-09-03 14:55:00,60.94,61.01,60.93,60.95,24634.0,49.7172,49.7743,49.709,49.7254,24634.0
2019-09-03 15:00:00,60.95,60.95,60.87,60.87,32034.0,49.7254,49.7254,49.6601,49.6601,32034.0
2019-09-03 15:05:00,60.87,60.93,60.85,60.91,13927.0,49.6601,49.709,49.6438,49.6927,13927.0
2019-09-03 15:10:00,60.92,60.95,60.9,60.94,32068.0,49.7009,49.7254,49.6846,49.7172,32068.0
2019-09-03 15:15:00,60.94,60.97,60.92,60.96,38288.0,49.7172,49.7417,49.7009,49.7335,38288.0
2019-09-03 15:20:00,60.96,61.02,60.95,60.97,41248.0,49.7335,49.7825,49.7254,49.7417,41248.0
2019-09-03 15:25:00,60.98,61.0,60.91,60.94,35739.0,49.7498,49.7661,49.6927,49.7172,35739.0
2019-09-03 15:30:00,60.94,61.05,60.9,61.0,35092.0,49.7172,49.8069,49.6846,49.7661,35092.0
2019-09-03 15:35:00,61.0,61.07,60.98,61.03,89127.0,49.7661,49.8233,49.7498,49.7906,89127.0
2019-09-03 15:40:00,61.03,61.07,60.97,61.03,83043.0,49.7906,49.8233,49.7417,49.7906,83043.0
2019-09-03 15:45:00,61.03,61.11,61.01,61.05,38964.0,49.7906,49.8559,49.7743,49.8069,38964.0
2019-09-03 15:50:00,61.06,61.19,61.05,61.18,56846.0,49.8151,49.9212,49.8069,49.913,56846.0
2019-09-03 15:55:00,61.17,61.2,61.1,61.19,134091.0,49.9048,49.9293,49.8477,49.9212,134091.0
2019-09-04 09:30:00,61.55,61.55,61.3,61.39,44439.0,50.2149,50.2149,50.0109,50.0843,44439.0
2019-09-04 09:35:00,61.42,61.44,61.31,61.41,9835.0,50.1088,50.1251,50.0191,50.1006,9835.0
2019-09-04 09:40:00,61.44,61.5,61.43,61.44,6600.0,50.1251,50.1741,50.117,50.1251,6600.0
2019-09-04 09:45:00,61.48,61.59,61.46,61.51,13592.0,50.1578,50.2475,50.1414,50.1822,13592.0
2019-09-04 09:50:00,61.5,61.57,61.46,61.55,10044.0,50.1741,50.2312,50.1414,50.2149,10044.0
2019-09-04 09:55:00,61.52,61.53,61.43,61.44,7088.0,50.1904,50.1985,50.117,50.1251,7088.0
2019-09-04 10:00:00,61.42,61.42,61.25,61.34,7043.0,50.1088,50.1088,49.9701,50.0435,7043.0
2019-09-04 10:05:00,61.3,61.33,61.23,61.23,7768.0,50.0109,50.0354,49.9538,49.9538,7768.0
2019-09-04 10:10:00,61.22,61.28,61.2,61.28,9669.0,49.9456,49.9946,49.9293,49.9946,9669.0
2019-09-04 10:15:00,61.28,61.32,61.27,61.28,9047.0,49.9946,50.0272,49.9864,49.9946,9047.0
2019-09-04 10:20:00,61.3,61.31,61.27,61.28,18639.0,50.0109,50.0191,49.9864,49.9946,18639.0
2019-09-04 10:25:00,61.28,61.28,61.12,61.18,7991.0,49.9946,49.9946,49.864,49.913,7991.0
2019-09-04 10:30:00,61.18,61.18,61.09,61.15,11517.0,49.913,49.913,49.8396,49.8885,11517.0
2019-09-04 10:35:00,61.15,61.24,61.15,61.18,11298.0,49.8885,49.962,49.8885,49.913,11298.0
2019-09-04 10:40:00,61.18,61.18,61.08,61.13,8707.0,49.913,49.913,49.8314,49.8722,8707.0
2019-09-04 10:45:00,61.12,61.14,61.07,61.13,6449.0,49.864,49.8804,49.8233,49.8722,6449.0
2019-09-04 10:50:00,61.13,61.21,61.12,61.18,8391.0,49.8722,49.9375,49.864,49.913,8391.0
2019-09-04 10:55:00,61.18,61.21,61.14,61.21,5691.0,49.913,49.9375,49.8804,49.9375,5691.0
2019-09-04 11:00:00,61.23,61.29,61.19,61.29,5612.0,49.9538,50.0027,49.9212,50.0027,5612.0
2019-09-04 11:05:00,61.3,61.3,61.23,61.26,4520.0,50.0109,50.0109,49.9538,49.9783,4520.0
2019-09-04 11:10:00,61.26,61.27,61.19,61.19,6435.0,49.9783,49.9864,49.9212,49.9212,6435.0
2019-09-04 11:15:00,61.19,61.26,61.17,61.26,4677.0,49.9212,49.9783,49.9048,49.9783,4677.0
2019-09-04 11:20:00,61.25,61.32,61.25,61.32,4594.0,49.9701,50.0272,49.9701,50.0272,4594.0
2019-09-04 11:25:00,61.32,61.37,61.28,61.37,9213.0,50.0272,50.068,49.9946,50.068,9213.0
2019-09-04 11:30:00,61.36,61.37,61.32,61.35,8900.0,50.0599,50.068,50.0272,50.0517,8900.0
2019-09-04 11:35:00,61.35,61.35,61.27,61.3,16344.0,50.0517,50.0517,49.9864,50.0109,16344.0
2019-09-04 11:40:00,61.31,61.4,61.3,61.33,11541.0,50.0191,50.0925,50.0109,50.0354,11541.0
2019-09-04 11:45:00,61.34,61.4,61.33,61.4,4546.0,50.0435,50.0925,50.0354,50.0925,4546.0
2019-09-04 11:50:00,61.4,61.43,61.37,61.38,6713.0,50.0925,50.117,50.068,50.0762,6713.0
2019-09-04 11:55:00,61.39,61.42,61.37,61.41,6766.0,50.0843,50.1088,50.068,50.1006,6766.0
2019-09-04 12:00:00,61.39,61.42,61.35,61.35,4700.0,50.0843,50.1088,50.0517,50.0517,4700.0
2019-09-04 12:05:00,61.35,61.35,61.31,61.33,4851.0,50.0517,50.0517,50.0191,50.0354,4851.0
2019-09-04 12:10:00,61.33,61.36,61.3,61.33,11103.0,50.0354,50.0599,50.0109,50.0354,11103.0
2019-09-04 12:15:00,61.33,61.36,61.29,61.3,4612.0,50.0354,50.0599,50.0027,50.0109,4612.0
2019-09-04 12:20:00,61.29,61.33,61.28,61.29,3121.0,50.0027,50.0354,49.9946,50.0027,3121.0
2019-09-04 12:25:00,61.27,61.3,61.26,61.28,3342.0,49.9864,50.0109,49.9783,49.9946,3342.0
2019-09-04 12:30:00,61.28,61.3,61.26,61.27,30021.0,49.9946,50.0109,49.9783,49.9864,30021.0
2019-09-04 12:35:00,61.27,61.28,61.24,61.26,9744.0,49.9864,49.9946,49.962,49.9783,9744.0
2019-09-04 12:40:00,61.24,61.24,61.16,61.23,7232.0,49.962,49.962,49.8967,49.9538,7232.0
2019-09-04 12:45:00,61.23,61.25,61.21,61.23,6539.0,49.9538,49.9701,49.9375,49.9538,6539.0
2019-09-04 12:50:00,61.23,61.27,61.21,61.24,32480.0,49.9538,49.9864,49.9375,49.962,32480.0
2019-09-04 12:55:00,61.25,61.29,61.23,61.29,4434.0,49.9701,50.0027,49.9538,50.0027,4434.0
2019-09-04 13:00:00,61.27,61.28,61.23,61.26,7842.0,49.9864,49.9946,49.9538,49.9783,7842.0
2019-09-04 13:05:00,61.26,61.27,61.23,61.27,27480.0,49.9783,49.9864,49.9538,49.9864,27480.0
2019-09-04 13:10:00,61.27,61.27,61.22,61.27,9146.0,49.9864,49.9864,49.9456,49.9864,9146.0
2019-09-04 13:15:00,61.28,61.29,61.25,61.28,3823.0,49.9946,50.0027,49.9701,49.9946,3823.0
2019-09-04 13:20:00,61.28,61.28,61.25,61.27,8756.0,49.9946,49.9946,49.9701,49.9864,8756.0
2019-09-04 13:25:00,61.25,61.28,61.24,61.27,4134.0,49.9701,49.9946,49.962,49.9864,4134.0
2019-09-04 13:30:00,61.26,61.27,61.22,61.24,13420.0,49.9783,49.9864,49.9456,49.962,13420.0
2019-09-04 13:35:00,61.25,61.26,61.18,61.18,12813.0,49.9701,49.9783,49.913,49.913,12813.0
2019-09-04 13:40:00,61.18,61.19,61.12,61.16,64103.0,49.913,49.9212,49.864,49.8967,64103.0
2019-09-04 13:45:00,61.15,61.17,61.13,61.17,5204.0,49.8885,49.9048,49.8722,49.9048,5204.0
2019-09-04 13:50:00,61.16,61.19,61.15,61.16,3263.0,49.8967,49.9212,49.8885,49.8967,3263.0
2019-09-04 13:55:00,61.14,61.17,61.13,61.16,4432.0,49.8804,49.9048,49.8722,49.8967,4432.0
2019-09-04 14:00:00,61.16,61.17,61.1,61.12,8277.0,49.8967,49.9048,49.8477,49.864,8277.0
2019-09-04 14:05:00,61.11,61.11,61.02,61.02,4608.0,49.8559,49.8559,49.7825,49.7825,4608.0
2019-09-04 14:10:00,61.04,61.11,61.04,61.1,5304.0,49.7988,49.8559,49.7988,49.8477,5304.0
2019-09-04 14:15:00,61.1,61.15,61.09,61.15,3615.0,49.8477,49.8885,49.8396,49.8885,3615.0
2019-09-04 14:20:00,61.13,61.26,61.11,61.26,10627.0,49.8722,49.9783,49.8559,49.9783,10627.0
2019-09-04 14:25:00,61.26,61.31,61.25,61.3,6151.0,49.9783,50.0191,49.9701,50.0109,6151.0
2019-09-04 14:30:00,61.29,61.31,61.27,61.3,4683.0,50.0027,50.0191,49.9864,50.0109,4683.0
2019-09-04 14:35:00,61.3,61.34,61.3,61.32,7351.0,50.0109,50.0435,50.0109,50.0272,7351.0
2019-09-04 14:40:00,61.31,61.35,61.3,61.35,11153.0,50.0191,50.0517,50.0109,50.0517,11153.0
2019-09-04 14:45:00,61.37,61.46,61.36,61.46,19848.0,50.068,50.1414,50.0599,50.1414,19848.0
2019-09-04 14:50:00,61.45,61.45,61.41,61.42,16410.0,50.1333,50.1333,50.1006,50.1088,16410.0
2019-09-04 14:55:00,61.41,61.41,61.35,61.4,10996.0,50.1006,50.1006,50.0517,50.0925,10996.0
2019-09-04 15:00:00,61.41,61.46,61.4,61.44,11191.0,50.1006,50.1414,50.0925,50.1251,11191.0
2019-09-04 15:05:00,61.44,61.46,61.38,61.38,15762.0,50.1251,50.1414,50.0762,50.0762,15762.0
2019-09-04 15:10:00,61.37,61.4,61.34,61.4,11572.0,50.068,50.0925,50.0435,50.0925,11572.0
2019-09-04 15:15:00,61.39,61.39,61.32,61.32,15488.0,50.0843,50.0843,50.0272,50.0272,15488.0
2019-09-04 15:20:00,61.33,61.39,61.32,61.36,20884.0,50.0354,50.0843,50.0272,50.0599,20884.0
2019-09-04 15:25:00,61.37,61.37,61.04,61.05,64879.0,50.068,50.068,49.7988,49.8069,64879.0
2019-09-04 15:30:00,61.06,61.26,61.06,61.22,28382.0,49.8151,49.9783,49.8151,49.9456,28382.0
2019-09-04 15:35:00,61.22,61.26,61.2,61.26,23851.0,49.9456,49.9783,49.9293,49.9783,23851.0
2019-09-04 15:40:00,61.26,61.27,61.22,61.22,35747.0,49.9783,49.9864,49.9456,49.9456,35747.0
2019-09-04 15:45:00,61.23,61.29,61.22,61.28,47392.0,49.9538,50.0027,49.9456,49.9946,47392.0
2019-09-04 15:50:00,61.29,61.36,61.27,61.36,60227.0,50.0027,50.0599,49.9864,50.0599,60227.0
2019-09-04 15:55:00,61.36,61.42,61.31,61.37,217324.0,50.0599,50.1088,50.0191,50.068,217324.0
2019-09-05 09:30:00,61.05,61.24,60.92,61.03,29644.0,49.8069,49.962,49.7009,49.7906,29644.0
2019-09-05 09:35:00,61.03,61.1,60.94,60.94,10077.0,49.7906,49.8477,49.7172,49.7172,10077.0
2019-09-05 09:40:00,60.96,61.03,60.86,61.02,11394.0,49.7335,49.7906,49.6519,49.7825,11394.0
2019-09-05 09:45:00,61.02,61.15,61.02,61.12,10561.0,49.7825,49.8885,49.7825,49.864,10561.0
2019-09-05 09:50:00,61.15,61.25,61.13,61.24,13749.0,49.8885,49.9701,49.8722,49.962,13749.0
2019-09-05 09:55:00,61.24,61.32,61.24,61.31,12634.0,49.962,50.0272,49.962,50.0191,12634.0
2019-09-05 10:00:00,61.31,61.35,61.16,61.21,20890.0,50.0191,50.0517,49.8967,49.9375,20890.0
2019-09-05 10:05:00,61.2,61.25,61.14,61.2,14779.0,49.9293,49.9701,49.8804,49.9293,14779.0
2019-09-05 10:10:00,61.19,61.25,61.09,61.12,23911.0,49.9212,49.9701,49.8396,49.864,23911.0
2019-09-05 10:15:00,61.1,61.12,61.04,61.1,17863.0,49.8477,49.864,49.7988,49.8477,17863.0
2019-09-05 10:20:00,61.14,61.19,60.98,61.02,10489.0,49.8804,49.9212,49.7498,49.7825,10489.0
2019-09-05 10:25:00,61.04,61.04,60.87,60.88,22297.0,49.7988,49.7988,49.6601,49.6682,22297.0
2019-09-05 10:30:00,60.87,60.9,60.76,60.89,24039.0,49.6601,49.6846,49.5703,49.6764,24039.0
2019-09-05 10:35:00,60.88,61.02,60.88,60.97,11834.0,49.6682,49.7825,49.6682,49.7417,11834.0
2019-09-05 10:40:00,60.98,61.08,60.98,61.01,13169.0,49.7498,49.8314,49.7498,49.7743,13169.0
2019-09-05 10:45:00,61.02,61.03,60.83,60.83,14220.0,49.7825,49.7906,49.6275,49.6275,14220.0
2019-09-05 10:50:00,60.82,60.88,60.81,60.86,23064.0,49.6193,49.6682,49.6111,49.6519,23064.0
2019-09-05 10:55:00,60.86,60.86,60.78,60.82,10283.0,49.6519,49.6519,49.5867,49.6193,10283.0
2019-09-05 11:00:00,60.81,60.83,60.77,60.83,22510.0,49.6111,49.6275,49.5785,49.6275,22510.0
2019-09-05 11:05:00,60.82,60.86,60.73,60.76,20880.0,49.6193,49.6519,49.5459,49.5703,20880.0
2019-09-05 11:10:00,60.76,60.88,60.75,60.87,11257.0,49.5703,49.6682,49.5622,49.6601,11257.0
2019-09-05 11:15:00,60.86,60.87,60.72,60.75,12605.0,49.6519,49.6601,49.5377,49.5622,12605.0
2019-09-05 11:20:00,60.75,60.85,60.74,60.83,11235.0,49.5622,49.6438,49.554,49.6275,11235.0
2019-09-05 11:25:00,60.82,60.84,60.78,60.79,9644.0,49.6193,49.6356,49.5867,49.5948,9644.0
2019-09-05 11:30:00,60.79,60.88,60.78,60.87,20026.0,49.5948,49.6682,49.5867,49.6601,20026.0
2019-09-05 11:35:00,60.88,60.93,60.86,60.92,9765.0,49.6682,49.709,49.6519,49.7009,9765.0
2019-09-05 11:40:00,60.91,60.92,60.87,60.89,9995.0,49.6927,49.7009,49.6601,49.6764,9995.0
2019-09-05 11:45:00,60.89,60.89,60.84,60.89,27351.0,49.6764,49.6764,49.6356,49.6764,27351.0
2019-09-05 11:50:00,60.89,60.9,60.81,60.81,10556.0,49.6764,49.6846,49.6111,49.6111,10556.0
2019-09-05 11:55:00,60.8,60.86,60.79,60.86,8742.0,49.603,49.6519,49.5948,49.6519,8742.0
2019-09-05 12:00:00,60.86,60.89,60.85,60.87,6936.0,49.6519,49.6764,49.6438,49.6601,6936.0
2019-09-05 12:05:00,60.87,60.89,60.85,60.88,11069.0,49.6601,49.6764,49.6438,49.6682,11069.0
2019-09-05 12:10:00,60.88,60.96,60.87,60.96,28919.0,49.6682,49.7335,49.6601,49.7335,28919.0
2019-09-05 12:15:00,60.96,60.96,60.93,60.96,12570.0,49.7335,49.7335,49.709,49.7335,12570.0
2019-09-05 12:20:00,60.96,60.97,60.93,60.95,8363.0,49.7335,49.7417,49.709,49.7254,8363.0
2019-09-05 12:25:00,60.95,60.99,60.94,60.99,9699.0,49.7254,49.758,49.7172,49.758,9699.0
2019-09-05 12:30:00,60.98,60.99,60.96,60.99,6998.0,49.7498,49.758,49.7335,49.758,6998.0
2019-09-05 12:35:00,60.98,61.05,60.98,61.04,9451.0,49.7498,49.8069,49.7498,49.7988,9451.0
2019-09-05 12:40:00,61.03,61.03,61.01,61.03,7496.0,49.7906,49.7906,49.7743,49.7906,7496.0
2019-09-05 12:45:00,61.03,61.11,61.01,61.1,8329.0,49.7906,49.8559,49.7743,49.8477,8329.0
2019-09-05 12:50:00,61.11,61.12,61.08,61.1,6533.0,49.8559,49.864,49.8314,49.8477,6533.0
2019-09-05 12:55:00,61.1,61.16,61.1,61.16,5348.0,49.8477,49.8967,49.8477,49.8967,5348.0
2019-09-05 13:00:00,61.16,61.18,61.14,61.15,11187.0,49.8967,49.913,49.8804,49.8885,11187.0
2019-09-05 13:05:00,61.15,61.18,61.14,61.17,7143.0,49.8885,49.913,49.8804,49.9048,7143.0
2019-09-05 13:10:00,61.17,61.18,61.15,61.16,30803.0,49.9048,49.913,49.8885,49.8967,30803.0
2019-09-05 13:15:00,61.17,61.17,61.04,61.06,16345.0,49.9048,49.9048,49.7988,49.8151,16345.0
2019-09-05 13:20:00,61.06,61.07,61.01,61.01,8830.0,49.8151,49.8233,49.7743,49.7743,8830.0
2019-09-05 13:25:00,61.02,61.06,61.0,61.03,13583.0,49.7825,49.8151,49.7661,49.7906,13583.0
2019-09-05 13:30:00,61.03,61.03,61.0,61.0,10584.0,49.7906,49.7906,49.7661,49.7661,10584.0
2019-09-05 13:35:00,60.99,61.01,60.99,61.01,8306.0,49.758,49.7743,49.758,49.7743,8306.0
2019-09-05 13:40:00,61.01,61.01,60.98,61.0,6825.0,49.7743,49.7743,49.7498,49.7661,6825.0
2019-09-05 13:45:00,61.0,61.01,60.95,60.97,10960.0,49.7661,49.7743,49.7254,49.7417,10960.0
2019-09-05 13:50:00,60.98,61.02,60.96,61.0,7037.0,49.7498,49.7825,49.7335,49.7661,7037.0
2019-09-05 13:55:00,61.01,61.03,61.0,61.03,8074.0,49.7743,49.7906,49.7661,49.7906,8074.0
2019-09-05 14:00:00,61.02,61.03,60.94,61.01,18420.0,49.7825,49.7906,49.7172,49.7743,18420.0
2019-09-05 14:05:00,61.0,61.0,60.93,60.94,11746.0,49.7661,49.7661,49.709,49.7172,11746.0
2019-09-05 14:10:00,60.94,60.94,60.92,60.93,6764.0,49.7172,49.7172,49.7009,49.709,6764.0
2019-09-05 14:15:00,60.92,60.93,60.89,60.91,13121.0,49.7009,49.709,49.6764,49.6927,13121.0
2019-09-05 14:20:00,60.9,60.9,60.79,60.8,15646.0,49.6846,49.6846,49.5948,49.603,15646.0
2019-09-05 14:25:00,60.8,60.85,60.79,60.85,28140.0,49.603,49.6438,49.5948,49.6438,28140.0
2019-09-05 14:30:00,60.84,60.88,60.83,60.84,16000.0,49.6356,49.6682,49.6275,49.6356,16000.0
2019-09-05 14:35:00,60.85,60.87,60.83,60.85,33132.0,49.6438,49.6601,49.6275,49.6438,33132.0
2019-09-05 14:40:00,60.85,60.86,60.79,60.8,28273.0,49.6438,49.6519,49.5948,49.603,28273.0
2019-09-05 14:45:00,60.8,60.82,60.75,60.77,19116.0,49.603,49.6193,49.5622,49.5785,19116.0
2019-09-05 14:50:00,60.77,60.8,60.74,60.78,31371.0,49.5785,49.603,49.554,49.5867,31371.0
2019-09-05 14:55:00,60.77,60.89,60.77,60.86,26569.0,49.5785,49.6764,49.5785,49.6519,26569.0
2019-09-05 15:00:00,60.85,60.89,60.84,60.86,24496.0,49.6438,49.6764,49.6356,49.6519,24496.0
2019-09-05 15:05:00,60.87,60.88,60.83,60.85,18456.0,49.6601,49.6682,49.6275,49.6438,18456.0
2019-09-05 15:10:00,60.86,60.88,60.79,60.8,22570.0,49.6519,49.6682,49.5948,49.603,22570.0
2019-09-05 15:15:00,60.8,60.82,60.76,60.78,18021.0,49.603,49.6193,49.5703,49.5867,18021.0
2019-09-05 15:20:00,60.77,60.78,60.75,60.77,12659.0,49.5785,49.5867,49.5622,49.5785,12659.0
2019-09-05 15:25:00,60.77,60.81,60.77,60.8,13063.0,49.5785,49.6111,49.5785,49.603,13063.0
2019-09-05 15:30:00,60.8,60.81,60.72,60.73,25611.0,49.603,49.6111,49.5377,49.5459,25611.0
2019-09-05 15:35:00,60.73,60.79,60.72,60.78,29119.0,49.5459,49.5948,49.5377,49.5867,29119.0
2019-09-05 15:40:00,60.78,60.85,60.77,60.84,29387.0,49.5867,49.6438,49.5785,49.6356,29387.0
2019-09-05 15:45:00,60.84,60.84,60.79,60.8,33379.0,49.6356,49.6356,49.5948,49.603,33379.0
2019-09-05 15:50:00,60.81,60.86,60.77,60.86,55433.0,49.6111,49.6519,49.5785,49.6519,55433.0
2019-09-05 15:55:00,60.86,60.9,60.76,60.87,146998.0,49.6519,49.6846,49.5703,49.6601,146998.0
2019-09-06 09:30:00,60.61,60.8,60.61,60.8,37331.0,49.8326,49.9888,49.8326,49.9888,37331.0
2019-09-06 09:35:00,60.78,60.81,60.69,60.73,4562.0,49.9724,49.9971,49.8984,49.9313,4562.0
2019-09-06 09:40:00,60.77,60.78,60.66,60.68,51367.0,49.9642,49.9724,49.8737,49.8902,51367.0
2019-09-06 09:45:00,60.68,60.69,60.45,60.57,14120.0,49.8902,49.8984,49.7011,49.7997,14120.0
2019-09-06 09:50:00,60.55,60.67,60.53,60.62,6860.0,49.7833,49.882,49.7668,49.8408,6860.0
2019-09-06 09:55:00,60.64,60.75,60.64,60.7,8803.0,49.8573,49.9477,49.8573,49.9066,8803.0
2019-09-06 10:00:00,60.69,60.78,60.67,60.69,6951.0,49.8984,49.9724,49.882,49.8984,6951.0
2019-09-06 10:05:00,60.7,60.73,60.64,60.72,7551.0,49.9066,49.9313,49.8573,49.9231,7551.0
2019-09-06 10:10:00,60.7,60.76,60.68,60.76,5795.0,49.9066,49.9559,49.8902,49.9559,5795.0
2019-09-06 10:15:00,60.77,60.8,60.71,60.71,9929.0,49.9642,49.9888,49.9148,49.9148,9929.0
2019-09-06 10:20:00,60.72,60.73,60.69,60.73,10756.0,49.9231,49.9313,49.8984,49.9313,10756.0
2019-09-06 10:25:00,60.73,60.76,60.7,60.75,13992.0,49.9313,49.9559,49.9066,49.9477,13992.0
2019-09-06 10:30:00,60.73,60.73,60.66,60.71,6795.0,49.9313,49.9313,49.8737,49.9148,6795.0
2019-09-06 10:35:00,60.73,60.75,60.69,60.74,7605.0,49.9313,49.9477,49.8984,49.9395,7605.0
2019-09-06 10:40:00,60.74,60.75,60.63,60.68,10310.0,49.9395,49.9477,49.8491,49.8902,10310.0
2019-09-06 10:45:00,60.66,60.66,60.6,60.6,6709.0,49.8737,49.8737,49.8244,49.8244,6709.0
2019-09-06 10:50:00,60.58,60.62,60.55,60.62,8953.0,49.808,49.8408,49.7833,49.8408,8953.0
2019-09-06 10:55:00,60.63,60.63,60.55,60.63,6706.0,49.8491,49.8491,49.7833,49.8491,6706.0
2019-09-06 11:00:00,60.63,60.67,60.59,60.59,13427.0,49.8491,49.882,49.8162,49.8162,13427.0
2019-09-06 11:05:00,60.6,60.6,60.55,60.58,4650.0,49.8244,49.8244,49.7833,49.808,4650.0
2019-09-06 11:10:00,60.59,60.59,60.52,60.57,12093.0,49.8162,49.8162,49.7586,49.7997,12093.0
2019-09-06 11:15:00,60.55,60.57,60.52,60.57,20842.0,49.7833,49.7997,49.7586,49.7997,20842.0
2019-09-06 11:20:00,60.56,60.66,60.56,60.66,6534.0,49.7915,49.8737,49.7915,49.8737,6534.0
2019-09-06 11:25:00,60.68,60.7,60.63,60.63,4286.0,49.8902,49.9066,49.8491,49.8491,4286.0
2019-09-06 11:30:00,60.64,60.66,60.61,60.66,9000.0,49.8573,49.8737,49.8326,49.8737,9000.0
2019-09-06 11:35:00,60.64,60.68,60.63,60.68,5794.0,49.8573,49.8902,49.8491,49.8902,5794.0
2019-09-06 11:40:00,60.69,60.69,60.63,60.64,3932.0,49.8984,49.8984,49.8491,49.8573,3932.0
2019-09-06 11:45:00,60.63,60.68,60.63,60.67,6017.0,49.8491,49.8902,49.8491,49.882,6017.0
2019-09-06 11:50:00,60.64,60.72,60.64,60.71,9204.0,49.8573,49.9231,49.8573,49.9148,9204.0
2019-09-06 11:55:00,60.68,60.75,60.67,60.73,12950.0,49.8902,49.9477,49.882,49.9313,12950.0
2019-09-06 12:00:00,60.74,60.79,60.74,60.76,6264.0,49.9395,49.9806,49.9395,49.9559,6264.0
2019-09-06 12:05:00,60.76,60.76,60.69,60.72,15513.0,49.9559,49.9559,49.8984,49.9231,15513.0
2019-09-06 12:10:00,60.71,60.76,60.7,60.71,3656.0,49.9148,49.9559,49.9066,49.9148,3656.0
2019-09-06 12:15:00,60.7,60.73,60.69,60.73,3801.0,49.9066,49.9313,49.8984,49.9313,3801.0
2019-09-06 12:20:00,60.73,60.77,60.71,60.77,6430.0,49.9313,49.9642,49.9148,49.9642,6430.0
2019-09-06 12:25:00,60.77,60.79,60.73,60.74,5159.0,49.9642,49.9806,49.9313,49.9395,5159.0
2019-09-06 12:30:00,60.74,60.76,60.73,60.75,19224.0,49.9395,49.9559,49.9313,49.9477,19224.0
2019-09-06 12:35:00,60.73,60.76,60.71,60.72,4959.0,49.9313,49.9559,49.9148,49.9231,4959.0
2019-09-06 12:40:00,60.73,60.73,60.65,60.67,5382.0,49.9313,49.9313,49.8655,49.882,5382.0
2019-09-06 12:45:00,60.65,60.66,60.61,60.62,4007.0,49.8655,49.8737,49.8326,49.8408,4007.0
2019-09-06 12:50:00,60.62,60.64,60.56,60.6,11620.0,49.8408,49.8573,49.7915,49.8244,11620.0
2019-09-06 12:55:00,60.6,60.66,60.59,60.63,13446.0,49.8244,49.8737,49.8162,49.8491,13446.0
2019-09-06 13:00:00,60.61,60.63,60.55,60.55,9679.0,49.8326,49.8491,49.7833,49.7833,9679.0
2019-09-06 13:05:00,60.54,60.57,60.53,60.56,4210.0,49.7751,49.7997,49.7668,49.7915,4210.0
2019-09-06 13:10:00,60.56,60.59,60.55,60.58,8635.0,49.7915,49.8162,49.7833,49.808,8635.0
2019-09-06 13:15:00,60.58,60.61,60.56,60.59,8349.0,49.808,49.8326,49.7915,49.8162,8349.0
2019-09-06 13:20:00,60.6,60.62,60.54,60.56,8884.0,49.8244,49.8408,49.7751,49.7915,8884.0
2019-09-06 13:25:00,60.57,60.57,60.52,60.54,4002.0,49.7997,49.7997,49.7586,49.7751,4002.0
2019-09-06 13:30:00,60.53,60.53,60.42,60.42,9967.0,49.7668,49.7668,49.6764,49.6764,9967.0
2019-09-06 13:35:00,60.44,60.46,60.42,60.46,8787.0,49.6929,49.7093,49.6764,49.7093,8787.0
2019-09-06 13:40:00,60.44,60.44,60.4,60.43,4754.0,49.6929,49.6929,49.66,49.6846,4754.0
2019-09-06 13:45:00,60.43,60.45,60.4,60.45,12139.0,49.6846,49.7011,49.66,49.7011,12139.0
2019-09-06 13:50:00,60.44,60.45,60.4,60.41,5938.0,49.6929,49.7011,49.66,49.6682,5938.0
2019-09-06 13:55:00,60.41,60.44,60.4,60.4,6628.0,49.6682,49.6929,49.66,49.66,6628.0
2019-09-06 14:00:00,60.41,60.41,60.36,60.37,10978.0,49.6682,49.6682,49.6271,49.6353,10978.0
2019-09-06 14:05:00,60.36,60.42,60.36,60.4,7368.0,49.6271,49.6764,49.6271,49.66,7368.0
2019-09-06 14:10:00,60.4,60.42,60.36,60.36,11829.0,49.66,49.6764,49.6271,49.6271,11829.0
2019-09-06 14:15:00,60.37,60.39,60.33,60.34,7399.0,49.6353,49.6517,49.6024,49.6106,7399.0
2019-09-06 14:20:00,60.35,60.35,60.28,60.28,6929.0,49.6189,49.6189,49.5613,49.5613,6929.0
2019-09-06 14:25:00,60.29,60.31,60.26,60.27,16850.0,49.5695,49.586,49.5449,49.5531,16850.0
2019-09-06 14:30:00,60.26,60.32,60.26,60.32,6780.0,49.5449,49.5942,49.5449,49.5942,6780.0
2019-09-06 14:35:00,60.31,60.42,60.3,60.42,5892.0,49.586,49.6764,49.5777,49.6764,5892.0
2019-09-06 14:40:00,60.43,60.45,60.4,60.42,12968.0,49.6846,49.7011,49.66,49.6764,12968.0
2019-09-06 14:45:00,60.41,60.48,60.41,60.43,8204.0,49.6682,49.7257,49.6682,49.6846,8204.0
2019-09-06 14:50:00,60.43,60.47,60.42,60.46,4741.0,49.6846,49.7175,49.6764,49.7093,4741.0
2019-09-06 14:55:00,60.46,60.49,60.43,60.49,9685.0,49.7093,49.734,49.6846,49.734,9685.0
2019-09-06 15:00:00,60.49,60.49,60.45,60.46,10398.0,49.734,49.734,49.7011,49.7093,10398.0
2019-09-06 15:05:00,60.46,60.49,60.44,60.45,18171.0,49.7093,49.734,49.6929,49.7011,18171.0
2019-09-06 15:10:00,60.45,60.45,60.42,60.44,9932.0,49.7011,49.7011,49.6764,49.6929,9932.0
2019-09-06 15:15:00,60.43,60.43,60.39,60.41,17681.0,49.6846,49.6846,49.6517,49.6682,17681.0
2019-09-06 15:20:00,60.4,60.42,60.33,60.39,17438.0,49.66,49.6764,49.6024,49.6517,17438.0
2019-09-06 15:25:00,60.4,60.41,60.33,60.34,17142.0,49.66,49.6682,49.6024,49.6106,17142.0
2019-09-06 15:30:00,60.35,60.39,60.34,60.39,19603.0,49.6189,49.6517,49.6106,49.6517,19603.0
2019-09-06 15:35:00,60.39,60.45,60.36,60.44,21469.0,49.6517,49.7011,49.6271,49.6929,21469.0
2019-09-06 15:40:00,60.44,60.47,60.43,60.44,19042.0,49.6929,49.7175,49.6846,49.6929,19042.0
2019-09-06 15:45:00,60.45,60.45,60.32,60.33,36978.0,49.7011,49.7011,49.5942,49.6024,36978.0
2019-09-06 15:50:00,60.32,60.36,60.27,60.34,66937.0,49.5942,49.6271,49.5531,49.6106,66937.0
2019-09-06 15:55:00,60.35,60.45,60.33,60.42,148360.0,49.6189,49.7011,49.6024,49.6764,148360.0
2019-09-09 09:30:00,60.28,60.34,60.0,60.15,24123.0,49.5613,49.6106,49.3311,49.4544,24123.0
2019-09-09 09:35:00,60.13,60.25,60.11,60.12,4664.0,49.438,49.5366,49.4215,49.4298,4664.0
2019-09-09 09:40:00,60.14,60.24,60.14,60.24,5928.0,49.4462,49.5284,49.4462,49.5284,5928.0
2019-09-09 09:45:00,60.22,60.24,60.14,60.22,10899.0,49.512,49.5284,49.4462,49.512,10899.0
2019-09-09 09:50:00,60.18,60.32,60.17,60.32,21918.0,49.4791,49.5942,49.4709,49.5942,21918.0
2019-09-09 09:55:00,60.28,60.31,60.2,60.27,12686.0,49.5613,49.586,49.4955,49.5531,12686.0
2019-09-09 10:00:00,60.29,60.48,60.29,60.48,23849.0,49.5695,49.7257,49.5695,49.7257,23849.0
2019-09-09 10:05:00,60.47,60.53,60.44,60.53,20943.0,49.7175,49.7668,49.6929,49.7668,20943.0
2019-09-09 10:10:00,60.53,60.55,60.43,60.47,9937.0,49.7668,49.7833,49.6846,49.7175,9937.0
2019-09-09 10:15:00,60.49,60.53,60.44,60.44,9607.0,49.734,49.7668,49.6929,49.6929,9607.0
2019-09-09 10:20:00,60.45,60.46,60.36,60.39,9372.0,49.7011,49.7093,49.6271,49.6517,9372.0
2019-09-09 10:25:00,60.36,60.43,60.35,60.37,5659.0,49.6271,49.6846,49.6189,49.6353,5659.0
2019-09-09 10:30:00,60.36,60.46,60.35,60.37,5852.0,49.6271,49.7093,49.6189,49.6353,5852.0
2019-09-09 10:35:00,60.38,60.52,60.38,60.52,15334.0,49.6435,49.7586,49.6435,49.7586,15334.0
2019-09-09 10:40:00,60.51,60.52,60.47,60.5,7352.0,49.7504,49.7586,49.7175,49.7422,7352.0
2019-09-09 10:45:00,60.48,60.48,60.38,60.41,10419.0,49.7257,49.7257,49.6435,49.6682,10419.0
2019-09-09 10:50:00,60.4,60.44,60.39,60.39,11270.0,49.66,49.6929,49.6517,49.6517,11270.0
2019-09-09 10:55:00,60.39,60.41,60.37,60.41,7022.0,49.6517,49.6682,49.6353,49.6682,7022.0
2019-09-09 11:00:00,60.39,60.45,60.39,60.42,12900.0,49.6517,49.7011,49.6517,49.6764,12900.0
2019-09-09 11:05:00,60.41,60.44,60.34,60.37,11801.0,49.6682,49.6929,49.6106,49.6353,11801.0
2019-09-09 11:10:00,60.37,60.42,60.36,60.39,9708.0,49.6353,49.6764,49.6271,49.6517,9708.0
2019-09-09 11:15:00,60.4,60.43,60.38,60.43,11373.0,49.66,49.6846,49.6435,49.6846,11373.0
2019-09-09 11:20:00,60.44,60.46,60.39,60.42,13801.0,49.6929,49.7093,49.6517,49.6764,13801.0
2019-09-09 11:25:00,60.42,60.44,60.37,60.44,8853.0,49.6764,49.6929,49.6353,49.6929,8853.0
2019-09-09 11:30:00,60.44,60.45,60.38,60.43,9585.0,49.6929,49.7011,49.6435,49.6846,9585.0
2019-09-09 11:35:00,60.43,60.45,60.41,60.43,6289.0,49.6846,49.7011,49.6682,49.6846,6289.0
2019-09-09 11:40:00,60.42,60.49,60.42,60.48,7310.0,49.6764,49.734,49.6764,49.7257,7310.0
2019-09-09 11:45:00,60.48,60.52,60.42,60.51,15356.0,49.7257,49.7586,49.6764,49.7504,15356.0
2019-09-09 11:50:00,60.52,60.56,60.51,60.56,12042.0,49.7586,49.7915,49.7504,49.7915,12042.0
2019-09-09 11:55:00,60.55,60.58,60.49,60.52,10452.0,49.7833,49.808,49.734,49.7586,10452.0
2019-09-09 12:00:00,60.52,60.56,60.5,60.53,4434.0,49.7586,49.7915,49.7422,49.7668,4434.0
2019-09-09 12:05:00,60.54,60.56,60.51,60.56,7956.0,49.7751,49.7915,49.7504,49.7915,7956.0
2019-09-09 12:10:00,60.57,60.64,60.56,60.64,49971.0,49.7997,49.8573,49.7915,49.8573,49971.0
2019-09-09 12:15:00,60.65,60.69,60.54,60.61,49510.0,49.8655,49.8984,49.7751,49.8326,49510.0
2019-09-09 12:20:00,60.61,60.61,60.45,60.46,45856.0,49.8326,49.8326,49.7011,49.7093,45856.0
2019-09-09 12:25:00,60.46,60.49,60.43,60.45,8322.0,49.7093,49.734,49.6846,49.7011,8322.0
2019-09-09 12:30:00,60.43,60.46,60.39,60.43,7513.0,49.6846,49.7093,49.6517,49.6846,7513.0
2019-09-09 12:35:00,60.42,60.55,60.39,60.55,29220.0,49.6764,49.7833,49.6517,49.7833,29220.0
2019-09-09 12:40:00,60.54,60.6,60.52,60.6,6625.0,49.7751,49.8244,49.7586,49.8244,6625.0
2019-09-09 12:45:00,60.59,60.65,60.57,60.6,7146.0,49.8162,49.8655,49.7997,49.8244,7146.0
2019-09-09 12:50:00,60.59,60.62,60.58,60.6,5600.0,49.8162,49.8408,49.808,49.8244,5600.0
2019-09-09 12:55:00,60.59,60.61,60.59,60.61,4399.0,49.8162,49.8326,49.8162,49.8326,4399.0
2019-09-09 13:00:00,60.61,60.67,60.6,60.65,8826.0,49.8326,49.882,49.8244,49.8655,8826.0
2019-09-09 13:05:00,60.66,60.69,60.62,60.66,8511.0,49.8737,49.8984,49.8408,49.8737,8511.0
2019-09-09 13:10:00,60.67,60.75,60.67,60.75,41001.0,49.882,49.9477,49.882,49.9477,41001.0
2019-09-09 13:15:00,60.74,60.78,60.72,60.72,25975.0,49.9395,49.9724,49.9231,49.9231,25975.0
2019-09-09 13:20:00,60.72,60.73,60.65,60.69,5061.0,49.9231,49.9313,49.8655,49.8984,5061.0
2019-09-09 13:25:00,60.71,60.71,60.68,60.7,2912.0,49.9148,49.9148,49.8902,49.9066,2912.0
2019-09-09 13:30:00,60.71,60.71,60.64,60.65,5473.0,49.9148,49.9148,49.8573,49.8655,5473.0
2019-09-09 13:35:00,60.67,60.71,60.65,60.7,10360.0,49.882,49.9148,49.8655,49.9066,10360.0
2019-09-09 13:40:00,60.69,60.69,60.58,60.59,8705.0,49.8984,49.8984,49.808,49.8162,8705.0
2019-09-09 13:45:00,60.58,60.62,60.57,60.58,24965.0,49.808,49.8408,49.7997,49.808,24965.0
2019-09-09 13:50:00,60.58,60.65,60.57,60.65,8059.0,49.808,49.8655,49.7997,49.8655,8059.0
2019-09-09 13:55:00,60.65,60.66,60.62,60.62,3345.0,49.8655,49.8737,49.8408,49.8408,3345.0
2019-09-09 14:00:00,60.63,60.63,60.58,60.58,8867.0,49.8491,49.8491,49.808,49.808,8867.0
2019-09-09 14:05:00,60.59,60.6,60.53,60.53,5748.0,49.8162,49.8244,49.7668,49.7668,5748.0
2019-09-09 14:10:00,60.52,60.53,60.46,60.47,7209.0,49.7586,49.7668,49.7093,49.7175,7209.0
2019-09-09 14:15:00,60.48,60.5,60.46,60.47,8976.0,49.7257,49.7422,49.7093,49.7175,8976.0
2019-09-09 14:20:00,60.47,60.48,60.42,60.44,6646.0,49.7175,49.7257,49.6764,49.6929,6646.0
2019-09-09 14:25:00,60.43,60.44,60.42,60.43,6878.0,49.6846,49.6929,49.6764,49.6846,6878.0
2019-09-09 14:30:00,60.44,60.52,60.44,60.5,7561.0,49.6929,49.7586,49.6929,49.7422,7561.0
2019-09-09 14:35:00,60.5,60.52,60.47,60.48,8312.0,49.7422,49.7586,49.7175,49.7257,8312.0
2019-09-09 14:40:00,60.48,60.52,60.46,60.46,10576.0,49.7257,49.7586,49.7093,49.7093,10576.0
2019-09-09 14:45:00,60.47,60.52,60.46,60.49,9911.0,49.7175,49.7586,49.7093,49.734,9911.0
2019-09-09 14:50:00,60.48,60.48,60.43,60.46,10193.0,49.7257,49.7257,49.6846,49.7093,10193.0
2019-09-09 14:55:00,60.46,60.47,60.42,60.44,58261.0,49.7093,49.7175,49.6764,49.6929,58261.0
2019-09-09 15:00:00,60.44,60.44,60.39,60.4,14859.0,49.6929,49.6929,49.6517,49.66,14859.0
2019-09-09 15:05:00,60.4,60.41,60.32,60.35,17630.0,49.66,49.6682,49.5942,49.6189,17630.0
2019-09-09 15:10:00,60.35,60.37,60.31,60.35,13853.0,49.6189,49.6353,49.586,49.6189,13853.0
2019-09-09 15:15:00,60.35,60.41,60.35,60.37,15415.0,49.6189,49.6682,49.6189,49.6353,15415.0
2019-09-09 15:20:00,60.37,60.37,60.31,60.32,12742.0,49.6353,49.6353,49.586,49.5942,12742.0
2019-09-09 15:25:00,60.32,60.35,60.3,60.32,44580.0,49.5942,49.6189,49.5777,49.5942,44580.0
2019-09-09 15:30:00,60.31,60.42,60.3,60.38,29197.0,49.586,49.6764,49.5777,49.6435,29197.0
2019-09-09 15:35:00,60.39,60.4,60.32,60.35,21684.0,49.6517,49.66,49.5942,49.6189,21684.0
2019-09-09 15:40:00,60.35,60.38,60.32,60.36,27632.0,49.6189,49.6435,49.5942,49.6271,27632.0
2019-09-09 15:45:00,60.34,60.42,60.32,60.41,32423.0,49.6106,49.6764,49.5942,49.6682,32423.0
2019-09-09 15:50:00,60.4,60.47,60.33,60.44,69217.0,49.66,49.7175,49.6024,49.6929,69217.0
2019-09-09 15:55:00,60.42,60.49,60.39,60.39,124139.0,49.6764,49.734,49.6517,49.6517,124139.0
2019-09-10 09:30:00,60.38,60.42,60.14,60.37,22244.0,49.6435,49.6764,49.4462,49.6353,22244.0
2019-09-10 09:35:00,60.37,60.59,60.21,60.58,17512.0,49.6353,49.8162,49.5037,49.808,17512.0
2019-09-10 09:40:00,60.59,60.62,60.39,60.41,18392.0,49.8162,49.8408,49.6517,49.6682,18392.0
2019-09-10 09:45:00,60.42,60.6,60.41,60.54,21241.0,49.6764,49.8244,49.6682,49.7751,21241.0
2019-09-10 09:50:00,60.51,60.61,60.48,60.6,17026.0,49.7504,49.8326,49.7257,49.8244,17026.0
2019-09-10 09:55:00,60.62,60.64,60.52,60.57,5209.0,49.8408,49.8573,49.7586,49.7997,5209.0
2019-09-10 10:00:00,60.56,60.63,60.52,60.58,7229.0,49.7915,49.8491,49.7586,49.808,7229.0
2019-09-10 10:05:00,60.56,60.66,60.56,60.66,13323.0,49.7915,49.8737,49.7915,49.8737,13323.0
2019-09-10 10:10:00,60.65,60.65,60.55,60.65,15062.0,49.8655,49.8655,49.7833,49.8655,15062.0
2019-09-10 10:15:00,60.66,60.76,60.65,60.73,17823.0,49.8737,49.9559,49.8655,49.9313,17823.0
2019-09-10 10:20:00,60.73,60.76,60.55,60.55,9203.0,49.9313,49.9559,49.7833,49.7833,9203.0
2019-09-10 10:25:00,60.53,60.6,60.51,60.52,12140.0,49.7668,49.8244,49.7504,49.7586,12140.0
2019-09-10 10:30:00,60.52,60.53,60.43,60.45,13809.0,49.7586,49.7668,49.6846,49.7011,13809.0
2019-09-10 10:35:00,60.43,60.56,60.43,60.46,17502.0,49.6846,49.7915,49.6846,49.7093,17502.0
2019-09-10 10:40:00,60.44,60.51,60.44,60.5,6899.0,49.6929,49.7504,49.6929,49.7422,6899.0
2019-09-10 10:45:00,60.49,60.58,60.48,60.55,18113.0,49.734,49.808,49.7257,49.7833,18113.0
2019-09-10 10:50:00,60.55,60.62,60.5,60.62,13564.0,49.7833,49.8408,49.7422,49.8408,13564.0
2019-09-10 10:55:00,60.62,60.64,60.58,60.63,22671.0,49.8408,49.8573,49.808,49.8491,22671.0
2019-09-10 11:00:00,60.64,60.75,60.64,60.75,18327.0,49.8573,49.9477,49.8573,49.9477,18327.0
2019-09-10 11:05:00,60.75,60.76,60.65,60.65,21856.0,49.9477,49.9559,49.8655,49.8655,21856.0
2019-09-10 11:10:00,60.65,60.66,60.56,60.56,9395.0,49.8655,49.8737,49.7915,49.7915,9395.0
2019-09-10 11:15:00,60.56,60.6,60.53,60.55,10779.0,49.7915,49.8244,49.7668,49.7833,10779.0
2019-09-10 11:20:00,60.54,60.59,60.5,60.54,10209.0,49.7751,49.8162,49.7422,49.7751,10209.0
2019-09-10 11:25:00,60.53,60.53,60.46,60.48,9434.0,49.7668,49.7668,49.7093,49.7257,9434.0
2019-09-10 11:30:00,60.49,60.57,60.48,60.55,8209.0,49.734,49.7997,49.7257,49.7833,8209.0
2019-09-10 11:35:00,60.56,60.59,60.53,60.58,7309.0,49.7915,49.8162,49.7668,49.808,7309.0
2019-09-10 11:40:00,60.57,60.59,60.51,60.53,10524.0,49.7997,49.8162,49.7504,49.7668,10524.0
2019-09-10 11:45:00,60.53,60.61,60.49,60.61,19080.0,49.7668,49.8326,49.734,49.8326,19080.0
2019-09-10 11:50:00,60.62,60.68,60.59,60.67,13344.0,49.8408,49.8902,49.8162,49.882,13344.0
2019-09-10 11:55:00,60.67,60.71,60.64,60.64,8915.0,49.882,49.9148,49.8573,49.8573,8915.0
2019-09-10 12:00:00,60.66,60.7,60.63,60.67,8707.0,49.8737,49.9066,49.8491,49.882,8707.0
2019-09-10 12:05:00,60.67,60.73,60.65,60.69,6574.0,49.882,49.9313,49.8655,49.8984,6574.0
2019-09-10 12:10:00,60.71,60.8,60.7,60.79,24139.0,49.9148,49.9888,49.9066,49.9806,24139.0
2019-09-10 12:15:00,60.8,60.82,60.77,60.77,8142.0,49.9888,50.0053,49.9642,49.9642,8142.0
2019-09-10 12:20:00,60.78,60.81,60.77,60.8,6316.0,49.9724,49.9971,49.9642,49.9888,6316.0
2019-09-10 12:25:00,60.8,60.84,60.8,60.84,5806.0,49.9888,50.0217,49.9888,50.0217,5806.0
2019-09-10 12:30:00,60.83,60.86,60.81,60.84,6150.0,50.0135,50.0382,49.9971,50.0217,6150.0
2019-09-10 12:35:00,60.85,60.88,60.84,60.88,11481.0,50.0299,50.0546,50.0217,50.0546,11481.0
2019-09-10 12:40:00,60.89,60.91,60.84,60.9,8503.0,50.0628,50.0793,50.0217,50.0711,8503.0
2019-09-10 12:45:00,60.92,60.97,60.91,60.97,8823.0,50.0875,50.1286,50.0793,50.1286,8823.0
2019-09-10 12:50:00,60.97,60.97,60.91,60.92,5894.0,50.1286,50.1286,50.0793,50.0875,5894.0
2019-09-10 12:55:00,60.92,60.98,60.92,60.98,12145.0,50.0875,50.1368,50.0875,50.1368,12145.0
2019-09-10 13:00:00,60.98,61.01,60.94,60.96,16260.0,50.1368,50.1615,50.1039,50.1204,16260.0
2019-09-10 13:05:00,60.96,60.98,60.91,60.92,7787.0,50.1204,50.1368,50.0793,50.0875,7787.0
2019-09-10 13:10:00,60.93,60.98,60.92,60.95,6912.0,50.0957,50.1368,50.0875,50.1122,6912.0
2019-09-10 13:15:00,60.95,60.95,60.84,60.9,11312.0,50.1122,50.1122,50.0217,50.0711,11312.0
2019-09-10 13:20:00,60.88,60.88,60.82,60.84,11923.0,50.0546,50.0546,50.0053,50.0217,11923.0
2019-09-10 13:25:00,60.83,60.84,60.81,60.84,8585.0,50.0135,50.0217,49.9971,50.0217,8585.0
2019-09-10 13:30:00,60.83,60.84,60.8,60.82,17188.0,50.0135,50.0217,49.9888,50.0053,17188.0
2019-09-10 13:35:00,60.83,60.84,60.79,60.8,20835.0,50.0135,50.0217,49.9806,49.9888,20835.0
2019-09-10 13:40:00,60.8,60.81,60.75,60.79,13032.0,49.9888,49.9971,49.9477,49.9806,13032.0
2019-09-10 13:45:00,60.79,60.81,60.78,60.8,9355.0,49.9806,49.9971,49.9724,49.9888,9355.0
2019-09-10 13:50:00,60.81,60.83,60.78,60.79,10095.0,49.9971,50.0135,49.9724,49.9806,10095.0
2019-09-10 13:55:00,60.79,60.82,60.73,60.73,12292.0,49.9806,50.0053,49.9313,49.9313,12292.0
2019-09-10 14:00:00,60.74,60.79,60.73,60.79,9368.0,49.9395,49.9806,49.9313,49.9806,9368.0
2019-09-10 14:05:00,60.8,60.81,60.74,60.8,14351.0,49.9888,49.9971,49.9395,49.9888,14351.0
2019-09-10 14:10:00,60.8,60.81,60.74,60.75,10441.0,49.9888,49.9971,49.9395,49.9477,10441.0
2019-09-10 14:15:00,60.75,60.79,60.7,60.7,19981.0,49.9477,49.9806,49.9066,49.9066,19981.0
2019-09-10 14:20:00,60.71,60.72,60.68,60.7,13647.0,49.9148,49.9231,49.8902,49.9066,13647.0
2019-09-10 14:25:00,60.72,60.79,60.72,60.77,18563.0,49.9231,49.9806,49.9231,49.9642,18563.0
2019-09-10 14:30:00,60.77,60.83,60.77,60.82,8597.0,49.9642,50.0135,49.9642,50.0053,8597.0
2019-09-10 14:35:00,60.83,60.86,60.82,60.84,8382.0,50.0135,50.0382,50.0053,50.0217,8382.0
2019-09-10 14:40:00,60.83,60.85,60.8,60.85,11996.0,50.0135,50.0299,49.9888,50.0299,11996.0
2019-09-10 14:45:00,60.84,60.87,60.83,60.87,10378.0,50.0217,50.0464,50.0135,50.0464,10378.0
2019-09-10 14:50:00,60.87,60.9,60.83,60.9,12397.0,50.0464,50.0711,50.0135,50.0711,12397.0
2019-09-10 14:55:00,60.89,60.92,60.87,60.89,12648.0,50.0628,50.0875,50.0464,50.0628,12648.0
2019-09-10 15:00:00,60.89,60.9,60.85,60.87,12101.0,50.0628,50.0711,50.0299,50.0464,12101.0
2019-09-10 15:05:00,60.86,60.89,60.85,60.85,14815.0,50.0382,50.0628,50.0299,50.0299,14815.0
2019-09-10 15:10:00,60.85,60.89,60.85,60.85,18755.0,50.0299,50.0628,50.0299,50.0299,18755.0
2019-09-10 15:15:00,60.85,60.88,60.84,60.86,14115.0,50.0299,50.0546,50.0217,50.0382,14115.0
2019-09-10 15:20:00,60.86,60.88,60.81,60.82,26474.0,50.0382,50.0546,49.9971,50.0053,26474.0
2019-09-10 15:25:00,60.81,60.88,60.8,60.88,14626.0,49.9971,50.0546,49.9888,50.0546,14626.0
2019-09-10 15:30:00,60.88,60.89,60.85,60.85,14882.0,50.0546,50.0628,50.0299,50.0299,14882.0
2019-09-10 15:35:00,60.85,60.86,60.79,60.79,19964.0,50.0299,50.0382,49.9806,49.9806,19964.0
2019-09-10 15:40:00,60.8,60.85,60.78,60.84,15900.0,49.9888,50.0299,49.9724,50.0217,15900.0
2019-09-10 15:45:00,60.84,60.95,60.83,60.93,28398.0,50.0217,50.1122,50.0135,50.0957,28398.0
2019-09-10 15:50:00,60.92,60.97,60.91,60.97,47670.0,50.0875,50.1286,50.0793,50.1286,47670.0
2019-09-10 15:55:00,60.97,61.15,60.97,61.15,173258.0,50.1286,50.2766,50.1286,50.2766,173258.0
2019-09-11 09:30:00,61.08,61.15,60.94,61.11,27771.0,50.219,50.2766,50.1039,50.2437,27771.0
2019-09-11 09:35:00,61.09,61.3,61.06,61.24,25596.0,50.2273,50.3999,50.2026,50.3506,25596.0
2019-09-11 09:40:00,61.23,61.27,61.01,61.01,10590.0,50.3424,50.3753,50.1615,50.1615,10590.0
2019-09-11 09:45:00,61.0,61.16,61.0,61.03,18147.0,50.1533,50.2848,50.1533,50.1779,18147.0
2019-09-11 09:50:00,61.08,61.15,61.01,61.14,11708.0,50.219,50.2766,50.1615,50.2684,11708.0
2019-09-11 09:55:00,61.14,61.21,61.07,61.11,12815.0,50.2684,50.3259,50.2108,50.2437,12815.0
2019-09-11 10:00:00,61.11,61.17,61.0,61.16,15999.0,50.2437,50.293,50.1533,50.2848,15999.0
2019-09-11 10:05:00,61.18,61.22,61.1,61.16,13684.0,50.3013,50.3342,50.2355,50.2848,13684.0
2019-09-11 10:10:00,61.16,61.23,61.12,61.15,12808.0,50.2848,50.3424,50.2519,50.2766,12808.0
2019-09-11 10:15:00,61.16,61.22,61.14,61.2,9873.0,50.2848,50.3342,50.2684,50.3177,9873.0
2019-09-11 10:20:00,61.18,61.3,61.17,61.29,18353.0,50.3013,50.3999,50.293,50.3917,18353.0
2019-09-11 10:25:00,61.29,61.33,61.27,61.31,9017.0,50.3917,50.4246,50.3753,50.4082,9017.0
2019-09-11 10:30:00,61.31,61.34,61.24,61.24,13298.0,50.4082,50.4328,50.3506,50.3506,13298.0
2019-09-11 10:35:00,61.25,61.25,61.17,61.23,5576.0,50.3588,50.3588,50.293,50.3424,5576.0
2019-09-11 10:40:00,61.24,61.27,61.18,61.2,5105.0,50.3506,50.3753,50.3013,50.3177,5105.0
2019-09-11 10:45:00,61.19,61.21,61.12,61.17,8617.0,50.3095,50.3259,50.2519,50.293,8617.0
2019-09-11 10:50:00,61.17,61.23,61.15,61.2,12994.0,50.293,50.3424,50.2766,50.3177,12994.0
2019-09-11 10:55:00,61.2,61.28,61.2,61.21,8404.0,50.3177,50.3835,50.3177,50.3259,8404.0
2019-09-11 11:00:00,61.21,61.23,61.19,61.22,9378.0,50.3259,50.3424,50.3095,50.3342,9378.0
2019-09-11 11:05:00,61.21,61.28,61.19,61.28,7262.0,50.3259,50.3835,50.3095,50.3835,7262.0
2019-09-11 11:10:00,61.27,61.31,61.25,61.29,3600.0,50.3753,50.4082,50.3588,50.3917,3600.0
2019-09-11 11:15:00,61.29,61.36,61.27,61.36,10574.0,50.3917,50.4493,50.3753,50.4493,10574.0
2019-09-11 11:20:00,61.37,61.37,61.34,61.35,4661.0,50.4575,50.4575,50.4328,50.441,4661.0
2019-09-11 11:25:00,61.37,61.47,61.36,61.43,11187.0,50.4575,50.5397,50.4493,50.5068,11187.0
2019-09-11 11:30:00,61.44,61.53,61.44,61.46,16539.0,50.515,50.589,50.515,50.5315,16539.0
2019-09-11 11:35:00,61.47,61.52,61.45,61.5,8300.0,50.5397,50.5808,50.5233,50.5644,8300.0
2019-09-11 11:40:00,61.5,61.61,61.47,61.59,14195.0,50.5644,50.6548,50.5397,50.6384,14195.0
2019-09-11 11:45:00,61.6,61.62,61.53,61.58,9677.0,50.6466,50.663,50.589,50.6301,9677.0
2019-09-11 11:50:00,61.62,61.67,61.59,61.64,10330.0,50.663,50.7041,50.6384,50.6795,10330.0
2019-09-11 11:55:00,61.64,61.72,61.63,61.68,14789.0,50.6795,50.7452,50.6713,50.7124,14789.0
2019-09-11 12:00:00,61.69,61.69,61.63,61.66,11505.0,50.7206,50.7206,50.6713,50.6959,11505.0
2019-09-11 12:05:00,61.66,61.69,61.64,61.66,12020.0,50.6959,50.7206,50.6795,50.6959,12020.0
2019-09-11 12:10:00,61.64,61.67,61.61,61.66,9209.0,50.6795,50.7041,50.6548,50.6959,9209.0
2019-09-11 12:15:00,61.66,61.67,61.59,61.61,4700.0,50.6959,50.7041,50.6384,50.6548,4700.0
2019-09-11 12:20:00,61.61,61.69,61.61,61.68,10467.0,50.6548,50.7206,50.6548,50.7124,10467.0
2019-09-11 12:25:00,61.67,61.71,61.66,61.66,4969.0,50.7041,50.737,50.6959,50.6959,4969.0
2019-09-11 12:30:00,61.67,61.7,61.65,61.7,6901.0,50.7041,50.7288,50.6877,50.7288,6901.0
2019-09-11 12:35:00,61.7,61.71,61.66,61.67,5789.0,50.7288,50.737,50.6959,50.7041,5789.0
2019-09-11 12:40:00,61.65,61.66,61.57,61.61,5900.0,50.6877,50.6959,50.6219,50.6548,5900.0
2019-09-11 12:45:00,61.61,61.64,61.58,61.59,7207.0,50.6548,50.6795,50.6301,50.6384,7207.0
2019-09-11 12:50:00,61.59,61.66,61.55,61.66,10644.0,50.6384,50.6959,50.6055,50.6959,10644.0
2019-09-11 12:55:00,61.66,61.66,61.63,61.64,6607.0,50.6959,50.6959,50.6713,50.6795,6607.0
2019-09-11 13:00:00,61.64,61.67,61.62,61.63,7300.0,50.6795,50.7041,50.663,50.6713,7300.0
2019-09-11 13:05:00,61.63,61.68,61.6,61.67,5202.0,50.6713,50.7124,50.6466,50.7041,5202.0
2019-09-11 13:10:00,61.67,61.68,61.61,61.61,6777.0,50.7041,50.7124,50.6548,50.6548,6777.0
2019-09-11 13:15:00,61.61,61.61,61.58,61.61,14800.0,50.6548,50.6548,50.6301,50.6548,14800.0
2019-09-11 13:20:00,61.61,61.65,61.61,61.63,8620.0,50.6548,50.6877,50.6548,50.6713,8620.0
2019-09-11 13:25:00,61.65,61.68,61.65,61.68,5167.0,50.6877,50.7124,50.6877,50.7124,5167.0
2019-09-11 13:30:00,61.68,61.7,61.67,61.69,8996.0,50.7124,50.7288,50.7041,50.7206,8996.0
2019-09-11 13:35:00,61.69,61.76,61.68,61.73,9007.0,50.7206,50.7781,50.7124,50.7535,9007.0
2019-09-11 13:40:00,61.73,61.75,61.63,61.75,16192.0,50.7535,50.7699,50.6713,50.7699,16192.0
2019-09-11 13:45:00,61.76,61.8,61.74,61.79,11213.0,50.7781,50.811,50.7617,50.8028,11213.0
2019-09-11 13:50:00,61.79,61.79,61.66,61.69,11888.0,50.8028,50.8028,50.6959,50.7206,11888.0
2019-09-11 13:55:00,61.69,61.69,61.64,61.66,6061.0,50.7206,50.7206,50.6795,50.6959,6061.0
2019-09-11 14:00:00,61.65,61.67,61.56,61.58,7267.0,50.6877,50.7041,50.6137,50.6301,7267.0
2019-09-11 14:05:00,61.58,61.63,61.57,61.61,7499.0,50.6301,50.6713,50.6219,50.6548,7499.0
2019-09-11 14:10:00,61.6,61.65,61.57,61.64,8994.0,50.6466,50.6877,50.6219,50.6795,8994.0
2019-09-11 14:15:00,61.62,61.62,61.58,61.61,4888.0,50.663,50.663,50.6301,50.6548,4888.0
2019-09-11 14:20:00,61.61,61.63,61.57,61.63,14020.0,50.6548,50.6713,50.6219,50.6713,14020.0
2019-09-11 14:25:00,61.62,61.63,61.55,61.59,10915.0,50.663,50.6713,50.6055,50.6384,10915.0
2019-09-11 14:30:00,61.58,61.62,61.56,61.58,11904.0,50.6301,50.663,50.6137,50.6301,11904.0
2019-09-11 14:35:00,61.57,61.61,61.57,61.61,8472.0,50.6219,50.6548,50.6219,50.6548,8472.0
2019-09-11 14:40:00,61.62,61.68,61.62,61.64,10316.0,50.663,50.7124,50.663,50.6795,10316.0
2019-09-11 14:45:00,61.64,61.7,61.64,61.7,7967.0,50.6795,50.7288,50.6795,50.7288,7967.0
2019-09-11 14:50:00,61.67,61.69,61.67,61.67,8649.0,50.7041,50.7206,50.7041,50.7041,8649.0
2019-09-11 14:55:00,61.67,61.67,61.6,61.62,8703.0,50.7041,50.7041,50.6466,50.663,8703.0
2019-09-11 15:00:00,61.61,61.69,61.61,61.69,9616.0,50.6548,50.7206,50.6548,50.7206,9616.0
2019-09-11 15:05:00,61.68,61.71,61.65,61.7,13200.0,50.7124,50.737,50.6877,50.7288,13200.0
2019-09-11 15:10:00,61.7,61.75,61.66,61.75,12198.0,50.7288,50.7699,50.6959,50.7699,12198.0
2019-09-11 15:15:00,61.74,61.74,61.69,61.72,8865.0,50.7617,50.7617,50.7206,50.7452,8865.0
2019-09-11 15:20:00,61.71,61.77,61.71,61.73,15502.0,50.737,50.7864,50.737,50.7535,15502.0
2019-09-11 15:25:00,61.73,61.74,61.69,61.72,30324.0,50.7535,50.7617,50.7206,50.7452,30324.0
2019-09-11 15:30:00,61.72,61.72,61.61,61.64,19645.0,50.7452,50.7452,50.6548,50.6795,19645.0
2019-09-11 15:35:00,61.63,61.71,61.63,61.69,19172.0,50.6713,50.737,50.6713,50.7206,19172.0
2019-09-11 15:40:00,61.69,61.71,61.65,61.7,24975.0,50.7206,50.737,50.6877,50.7288,24975.0
2019-09-11 15:45:00,61.7,61.79,61.68,61.77,40064.0,50.7288,50.8028,50.7124,50.7864,40064.0
2019-09-11 15:50:00,61.78,61.85,61.77,61.85,55272.0,50.7946,50.8521,50.7864,50.8521,55272.0
2019-09-11 15:55:00,61.85,61.9,61.78,61.9,196669.0,50.8521,50.8932,50.7946,50.8932,196669.0
2019-09-12 09:30:00,62.06,62.22,61.77,62.0,49978.0,51.0248,51.1563,50.7864,50.9755,49978.0
2019-09-12 09:35:00,62.06,62.09,61.8,61.81,8740.0,51.0248,51.0495,50.811,50.8192,8740.0
2019-09-12 09:40:00,61.85,61.93,61.7,61.7,15286.0,50.8521,50.9179,50.7288,50.7288,15286.0
2019-09-12 09:45:00,61.74,61.86,61.74,61.84,20269.0,50.7617,50.8604,50.7617,50.8439,20269.0
2019-09-12 09:50:00,61.86,61.96,61.78,61.82,8195.0,50.8604,50.9426,50.7946,50.8275,8195.0
2019-09-12 09:55:00,61.79,61.84,61.68,61.76,10145.0,50.8028,50.8439,50.7124,50.7781,10145.0
2019-09-12 10:00:00,61.76,61.77,61.54,61.64,18230.0,50.7781,50.7864,50.5973,50.6795,18230.0
2019-09-12 10:05:00,61.63,61.68,61.54,61.57,10416.0,50.6713,50.7124,50.5973,50.6219,10416.0
2019-09-12 10:10:00,61.57,61.76,61.38,61.44,29272.0,50.6219,50.7781,50.4657,50.515,29272.0
2019-09-12 10:15:00,61.47,61.68,61.44,61.68,13408.0,50.5397,50.7124,50.515,50.7124,13408.0
2019-09-12 10:20:00,61.69,61.85,61.65,61.65,14797.0,50.7206,50.8521,50.6877,50.6877,14797.0
2019-09-12 10:25:00,61.66,61.66,61.54,61.57,14417.0,50.6959,50.6959,50.5973,50.6219,14417.0
2019-09-12 10:30:00,61.57,61.61,61.44,61.48,28207.0,50.6219,50.6548,50.515,50.5479,28207.0
2019-09-12 10:35:00,61.48,61.61,61.44,61.54,26726.0,50.5479,50.6548,50.515,50.5973,26726.0
2019-09-12 10:40:00,61.55,61.58,61.48,61.53,25025.0,50.6055,50.6301,50.5479,50.589,25025.0
2019-09-12 10:45:00,61.55,61.73,61.55,61.68,17753.0,50.6055,50.7535,50.6055,50.7124,17753.0
2019-09-12 10:50:00,61.68,61.72,61.58,61.69,61493.0,50.7124,50.7452,50.6301,50.7206,61493.0
2019-09-12 10:55:00,61.68,61.71,61.59,61.6,17853.0,50.7124,50.737,50.6384,50.6466,17853.0
2019-09-12 11:00:00,61.6,61.74,61.58,61.7,17253.0,50.6466,50.7617,50.6301,50.7288,17253.0
2019-09-12 11:05:00,61.71,61.74,61.62,61.73,16574.0,50.737,50.7617,50.663,50.7535,16574.0
2019-09-12 11:10:00,61.73,61.73,61.63,61.63,73932.0,50.7535,50.7535,50.6713,50.6713,73932.0
2019-09-12 11:15:00,61.63,61.69,61.58,61.62,14639.0,50.6713,50.7206,50.6301,50.663,14639.0
2019-09-12 11:20:00,61.6,61.67,61.59,61.65,18374.0,50.6466,50.7041,50.6384,50.6877,18374.0
2019-09-12 11:25:00,61.67,61.67,61.6,61.63,17063.0,50.7041,50.7041,50.6466,50.6713,17063.0
2019-09-12 11:30:00,61.64,61.69,61.61,61.69,12685.0,50.6795,50.7206,50.6548,50.7206,12685.0
2019-09-12 11:35:00,61.69,61.69,61.6,61.63,22445.0,50.7206,50.7206,50.6466,50.6713,22445.0
2019-09-12 11:40:00,61.62,61.68,61.61,61.68,18296.0,50.663,50.7124,50.6548,50.7124,18296.0
2019-09-12 11:45:00,61.67,61.81,61.67,61.81,17509.0,50.7041,50.8192,50.7041,50.8192,17509.0
2019-09-12 11:50:00,61.82,61.87,61.8,61.86,9781.0,50.8275,50.8686,50.811,50.8604,9781.0
2019-09-12 11:55:00,61.87,61.99,61.81,61.96,17972.0,50.8686,50.9672,50.8192,50.9426,17972.0
2019-09-12 12:00:00,61.98,61.98,61.85,61.85,16123.0,50.959,50.959,50.8521,50.8521,16123.0
2019-09-12 12:05:00,61.86,61.86,61.81,61.83,14752.0,50.8604,50.8604,50.8192,50.8357,14752.0
2019-09-12 12:10:00,61.83,61.83,61.76,61.77,11602.0,50.8357,50.8357,50.7781,50.7864,11602.0
2019-09-12 12:15:00,61.75,61.77,61.71,61.74,15683.0,50.7699,50.7864,50.737,50.7617,15683.0
2019-09-12 12:20:00,61.73,61.74,61.69,61.7,8148.0,50.7535,50.7617,50.7206,50.7288,8148.0
2019-09-12 12:25:00,61.69,61.74,61.68,61.73,7350.0,50.7206,50.7617,50.7124,50.7535,7350.0
2019-09-12 12:30:00,61.72,61.72,61.65,61.67,7420.0,50.7452,50.7452,50.6877,50.7041,7420.0
2019-09-12 12:35:00,61.67,61.67,61.56,61.59,17639.0,50.7041,50.7041,50.6137,50.6384,17639.0
2019-09-12 12:40:00,61.6,61.64,61.57,61.59,12883.0,50.6466,50.6795,50.6219,50.6384,12883.0
2019-09-12 12:45:00,61.58,61.61,61.55,61.6,8084.0,50.6301,50.6548,50.6055,50.6466,8084.0
2019-09-12 12:50:00,61.6,61.64,61.57,61.6,12295.0,50.6466,50.6795,50.6219,50.6466,12295.0
2019-09-12 12:55:00,61.59,61.61,61.54,61.61,17343.0,50.6384,50.6548,50.5973,50.6548,17343.0
2019-09-12 13:00:00,61.6,61.62,61.53,61.59,22652.0,50.6466,50.663,50.589,50.6384,22652.0
2019-09-12 13:05:00,61.59,61.64,61.58,61.6,11535.0,50.6384,50.6795,50.6301,50.6466,11535.0
2019-09-12 13:10:00,61.61,61.63,61.55,61.57,8104.0,50.6548,50.6713,50.6055,50.6219,8104.0
2019-09-12 13:15:00,61.58,61.61,61.55,61.59,10700.0,50.6301,50.6548,50.6055,50.6384,10700.0
2019-09-12 13:20:00,61.57,61.65,61.57,61.58,10658.0,50.6219,50.6877,50.6219,50.6301,10658.0
2019-09-12 13:25:00,61.59,61.61,61.56,61.61,9294.0,50.6384,50.6548,50.6137,50.6548,9294.0
2019-09-12 13:30:00,61.61,61.62,61.56,61.57,18200.0,50.6548,50.663,50.6137,50.6219,18200.0
2019-09-12 13:35:00,61.56,61.6,61.54,61.55,19027.0,50.6137,50.6466,50.5973,50.6055,19027.0
2019-09-12 13:40:00,61.56,61.57,61.44,61.52,24557.0,50.6137,50.6219,50.515,50.5808,24557.0
2019-09-12 13:45:00,61.53,61.54,61.49,61.54,8685.0,50.589,50.5973,50.5561,50.5973,8685.0
2019-09-12 13:50:00,61.55,61.56,61.51,61.52,11384.0,50.6055,50.6137,50.5726,50.5808,11384.0
2019-09-12 13:55:00,61.53,61.55,61.52,61.54,8688.0,50.589,50.6055,50.5808,50.5973,8688.0
2019-09-12 14:00:00,61.53,61.54,61.47,61.53,13867.0,50.589,50.5973,50.5397,50.589,13867.0
2019-09-12 14:05:00,61.54,61.62,61.54,61.61,13516.0,50.5973,50.663,50.5973,50.6548,13516.0
2019-09-12 14:10:00,61.61,61.62,61.55,61.55,42069.0,50.6548,50.663,50.6055,50.6055,42069.0
2019-09-12 14:15:00,61.55,61.59,61.54,61.57,23766.0,50.6055,50.6384,50.5973,50.6219,23766.0
2019-09-12 14:20:00,61.57,61.58,61.54,61.55,21698.0,50.6219,50.6301,50.5973,50.6055,21698.0
2019-09-12 14:25:00,61.55,61.56,61.52,61.56,13603.0,50.6055,50.6137,50.5808,50.6137,13603.0
2019-09-12 14:30:00,61.57,61.59,61.54,61.59,32682.0,50.6219,50.6384,50.5973,50.6384,32682.0
2019-09-12 14:35:00,61.59,61.64,61.56,61.61,12452.0,50.6384,50.6795,50.6137,50.6548,12452.0
2019-09-12 14:40:00,61.61,61.67,61.59,61.65,8593.0,50.6548,50.7041,50.6384,50.6877,8593.0
2019-09-12 14:45:00,61.66,61.67,61.62,61.62,11549.0,50.6959,50.7041,50.663,50.663,11549.0
2019-09-12 14:50:00,61.63,61.63,61.59,61.62,13956.0,50.6713,50.6713,50.6384,50.663,13956.0
2019-09-12 14:55:00,61.62,61.65,61.61,61.61,13672.0,50.663,50.6877,50.6548,50.6548,13672.0
2019-09-12 15:00:00,61.62,61.65,61.6,61.61,9482.0,50.663,50.6877,50.6466,50.6548,9482.0
2019-09-12 15:05:00,61.61,61.63,61.59,61.63,16003.0,50.6548,50.6713,50.6384,50.6713,16003.0
2019-09-12 15:10:00,61.63,61.65,61.61,61.61,11554.0,50.6713,50.6877,50.6548,50.6548,11554.0
2019-09-12 15:15:00,61.62,61.66,61.6,61.65,11432.0,50.663,50.6959,50.6466,50.6877,11432.0
2019-09-12 15:20:00,61.66,61.69,61.64,61.64,32833.0,50.6959,50.7206,50.6795,50.6795,32833.0
2019-09-12 15:25:00,61.65,61.66,61.56,61.56,21459.0,50.6877,50.6959,50.6137,50.6137,21459.0
2019-09-12 15:30:00,61.57,61.61,61.55,61.59,25793.0,50.6219,50.6548,50.6055,50.6384,25793.0
2019-09-12 15:35:00,61.59,61.6,61.54,61.54,28515.0,50.6384,50.6466,50.5973,50.5973,28515.0
2019-09-12 15:40:00,61.55,61.55,61.46,61.5,45392.0,50.6055,50.6055,50.5315,50.5644,45392.0
2019-09-12 15:45:00,61.49,61.52,61.46,61.48,47889.0,50.5561,50.5808,50.5315,50.5479,47889.0
2019-09-12 15:50:00,61.48,61.48,61.4,61.45,59320.0,50.5479,50.5479,50.4821,50.5233,59320.0
2019-09-12 15:55:00,61.44,61.5,61.41,61.46,124116.0,50.515,50.5644,50.4904,50.5315,124116.0
2019-09-13 09:30:00,61.01,61.23,60.11,60.77,112957.0,50.1615,50.3424,49.4215,49.9642,112957.0
2019-09-13 09:35:00,60.71,61.25,60.71,61.24,20907.0,49.9148,50.3588,49.9148,50.3506,20907.0
2019-09-13 09:40:00,61.23,61.28,61.02,61.14,12231.0,50.3424,50.3835,50.1697,50.2684,12231.0
2019-09-13 09:45:00,61.15,61.25,61.0,61.18,34421.0,50.2766,50.3588,50.1533,50.3013,34421.0
2019-09-13 09:50:00,61.19,61.19,60.91,60.99,21004.0,50.3095,50.3095,50.0793,50.1451,21004.0
2019-09-13 09:55:00,60.98,61.12,60.91,61.12,6943.0,50.1368,50.2519,50.0793,50.2519,6943.0
2019-09-13 10:00:00,61.12,61.27,61.11,61.26,11090.0,50.2519,50.3753,50.2437,50.367,11090.0
2019-09-13 10:05:00,61.28,61.34,61.23,61.29,37253.0,50.3835,50.4328,50.3424,50.3917,37253.0
2019-09-13 10:10:00,61.3,61.32,61.14,61.22,26383.0,50.3999,50.4164,50.2684,50.3342,26383.0
2019-09-13 10:15:00,61.25,61.29,61.22,61.27,10547.0,50.3588,50.3917,50.3342,50.3753,10547.0
2019-09-13 10:20:00,61.26,61.31,61.24,61.28,11727.0,50.367,50.4082,50.3506,50.3835,11727.0
2019-09-13 10:25:00,61.27,61.27,61.1,61.14,8938.0,50.3753,50.3753,50.2355,50.2684,8938.0
2019-09-13 10:30:00,61.11,61.17,60.97,60.99,12670.0,50.2437,50.293,50.1286,50.1451,12670.0
2019-09-13 10:35:00,60.99,61.04,60.98,60.99,9111.0,50.1451,50.1862,50.1368,50.1451,9111.0
2019-09-13 10:40:00,61.0,61.02,60.94,61.0,8037.0,50.1533,50.1697,50.1039,50.1533,8037.0
2019-09-13 10:45:00,61.01,61.03,60.95,60.98,7426.0,50.1615,50.1779,50.1122,50.1368,7426.0
2019-09-13 10:50:00,60.99,61.08,60.99,61.06,9639.0,50.1451,50.219,50.1451,50.2026,9639.0
2019-09-13 10:55:00,61.07,61.11,61.04,61.06,10084.0,50.2108,50.2437,50.1862,50.2026,10084.0
2019-09-13 11:00:00,61.05,61.06,60.97,60.98,10637.0,50.1944,50.2026,50.1286,50.1368,10637.0
2019-09-13 11:05:00,60.97,60.99,60.88,60.99,15689.0,50.1286,50.1451,50.0546,50.1451,15689.0
2019-09-13 11:10:00,60.98,61.04,60.93,60.94,23654.0,50.1368,50.1862,50.0957,50.1039,23654.0
2019-09-13 11:15:00,60.94,61.02,60.94,61.0,14568.0,50.1039,50.1697,50.1039,50.1533,14568.0
2019-09-13 11:20:00,61.0,61.02,60.93,60.94,16351.0,50.1533,50.1697,50.0957,50.1039,16351.0
2019-09-13 11:25:00,60.93,60.96,60.85,60.88,10388.0,50.0957,50.1204,50.0299,50.0546,10388.0
2019-09-13 11:30:00,60.88,60.9,60.84,60.88,12131.0,50.0546,50.0711,50.0217,50.0546,12131.0
2019-09-13 11:35:00,60.88,60.9,60.82,60.87,15770.0,50.0546,50.0711,50.0053,50.0464,15770.0
2019-09-13 11:40:00,60.87,60.89,60.82,60.84,20837.0,50.0464,50.0628,50.0053,50.0217,20837.0
2019-09-13 11:45:00,60.85,60.86,60.76,60.79,19219.0,50.0299,50.0382,49.9559,49.9806,19219.0
2019-09-13 11:50:00,60.79,60.81,60.71,60.73,23381.0,49.9806,49.9971,49.9148,49.9313,23381.0
2019-09-13 11:55:00,60.73,60.77,60.7,60.71,20589.0,49.9313,49.9642,49.9066,49.9148,20589.0
2019-09-13 12:00:00,60.7,60.79,60.68,60.78,39586.0,49.9066,49.9806,49.8902,49.9724,39586.0
2019-09-13 12:05:00,60.79,60.85,60.79,60.83,8576.0,49.9806,50.0299,49.9806,50.0135,8576.0
2019-09-13 12:10:00,60.84,60.85,60.82,60.84,6417.0,50.0217,50.0299,50.0053,50.0217,6417.0
2019-09-13 12:15:00,60.84,60.85,60.79,60.8,15743.0,50.0217,50.0299,49.9806,49.9888,15743.0
2019-09-13 12:20:00,60.8,60.8,60.76,60.79,10763.0,49.9888,49.9888,49.9559,49.9806,10763.0
2019-09-13 12:25:00,60.79,60.8,60.59,60.62,44076.0,49.9806,49.9888,49.8162,49.8408,44076.0
2019-09-13 12:30:00,60.63,60.75,60.62,60.7,14001.0,49.8491,49.9477,49.8408,49.9066,14001.0
2019-09-13 12:35:00,60.7,60.75,60.7,60.73,20235.0,49.9066,49.9477,49.9066,49.9313,20235.0
2019-09-13 12:40:00,60.73,60.76,60.72,60.74,14312.0,49.9313,49.9559,49.9231,49.9395,14312.0
2019-09-13 12:45:00,60.74,60.81,60.7,60.81,9373.0,49.9395,49.9971,49.9066,49.9971,9373.0
2019-09-13 12:50:00,60.82,60.84,60.76,60.82,11696.0,50.0053,50.0217,49.9559,50.0053,11696.0
2019-09-13 12:55:00,60.82,60.84,60.76,60.78,6453.0,50.0053,50.0217,49.9559,49.9724,6453.0
2019-09-13 13:00:00,60.78,60.79,60.74,60.74,7681.0,49.9724,49.9806,49.9395,49.9395,7681.0
2019-09-13 13:05:00,60.74,60.78,60.73,60.76,12290.0,49.9395,49.9724,49.9313,49.9559,12290.0
2019-09-13 13:10:00,60.74,60.78,60.73,60.77,12235.0,49.9395,49.9724,49.9313,49.9642,12235.0
2019-09-13 13:15:00,60.77,60.79,60.7,60.7,11229.0,49.9642,49.9806,49.9066,49.9066,11229.0
2019-09-13 13:20:00,60.7,60.72,60.65,60.68,9172.0,49.9066,49.9231,49.8655,49.8902,9172.0
2019-09-13 13:25:00,60.67,60.68,60.65,60.67,9777.0,49.882,49.8902,49.8655,49.882,9777.0
2019-09-13 13:30:00,60.68,60.69,60.6,60.6,9797.0,49.8902,49.8984,49.8244,49.8244,9797.0
2019-09-13 13:35:00,60.6,60.63,60.59,60.61,12611.0,49.8244,49.8491,49.8162,49.8326,12611.0
2019-09-13 13:40:00,60.62,60.63,60.59,60.63,7225.0,49.8408,49.8491,49.8162,49.8491,7225.0
2019-09-13 13:45:00,60.61,60.67,60.59,60.66,9014.0,49.8326,49.882,49.8162,49.8737,9014.0
2019-09-13 13:50:00,60.66,60.69,60.63,60.68,6341.0,49.8737,49.8984,49.8491,49.8902,6341.0
2019-09-13 13:55:00,60.68,60.68,60.62,60.65,11522.0,49.8902,49.8902,49.8408,49.8655,11522.0
2019-09-13 14:00:00,60.64,60.77,60.64,60.76,12628.0,49.8573,49.9642,49.8573,49.9559,12628.0
2019-09-13 14:05:00,60.78,60.79,60.71,60.72,8953.0,49.9724,49.9806,49.9148,49.9231,8953.0
2019-09-13 14:10:00,60.71,60.73,60.68,60.68,9484.0,49.9148,49.9313,49.8902,49.8902,9484.0
2019-09-13 14:15:00,60.69,60.69,60.63,60.64,9428.0,49.8984,49.8984,49.8491,49.8573,9428.0
2019-09-13 14:20:00,60.65,60.69,60.65,60.67,8796.0,49.8655,49.8984,49.8655,49.882,8796.0
2019-09-13 14:25:00,60.67,60.68,60.64,60.67,14842.0,49.882,49.8902,49.8573,49.882,14842.0
2019-09-13 14:30:00,60.67,60.67,60.61,60.62,12942.0,49.882,49.882,49.8326,49.8408,12942.0
2019-09-13 14:35:00,60.62,60.66,60.61,60.65,17863.0,49.8408,49.8737,49.8326,49.8655,17863.0
2019-09-13 14:40:00,60.64,60.7,60.63,60.7,31424.0,49.8573,49.9066,49.8491,49.9066,31424.0
2019-09-13 14:45:00,60.7,60.74,60.66,60.67,48027.0,49.9066,49.9395,49.8737,49.882,48027.0
2019-09-13 14:50:00,60.67,60.71,60.66,60.69,17014.0,49.882,49.9148,49.8737,49.8984,17014.0
2019-09-13 14:55:00,60.69,60.71,60.65,60.66,17857.0,49.8984,49.9148,49.8655,49.8737,17857.0
2019-09-13 15:00:00,60.67,60.69,60.65,60.68,10777.0,49.882,49.8984,49.8655,49.8902,10777.0
2019-09-13 15:05:00,60.69,60.7,60.57,60.61,28815.0,49.8984,49.9066,49.7997,49.8326,28815.0
2019-09-13 15:10:00,60.61,60.63,60.6,60.61,13342.0,49.8326,49.8491,49.8244,49.8326,13342.0
2019-09-13 15:15:00,60.61,60.65,60.6,60.65,21010.0,49.8326,49.8655,49.8244,49.8655,21010.0
2019-09-13 15:20:00,60.64,60.74,60.63,60.72,25699.0,49.8573,49.9395,49.8491,49.9231,25699.0
2019-09-13 15:25:00,60.72,60.74,60.7,60.72,17590.0,49.9231,49.9395,49.9066,49.9231,17590.0
2019-09-13 15:30:00,60.71,60.73,60.59,60.61,46876.0,49.9148,49.9313,49.8162,49.8326,46876.0
2019-09-13 15:35:00,60.61,60.68,60.59,60.68,29698.0,49.8326,49.8902,49.8162,49.8902,29698.0
2019-09-13 15:40:00,60.67,60.77,60.65,60.77,39130.0,49.882,49.9642,49.8655,49.9642,39130.0
2019-09-13 15:45:00,60.77,60.79,60.76,60.79,31105.0,49.9642,49.9806,49.9559,49.9806,31105.0
2019-09-13 15:50:00,60.79,60.86,60.78,60.83,43944.0,49.9806,50.0382,49.9724,50.0135,43944.0
2019-09-13 15:55:00,60.84,60.85,60.76,60.79,182854.0,50.0217,50.0299,49.9559,49.9806,182854.0
2019-09-16 09:30:00,60.82,60.96,60.56,60.56,23402.0,50.0053,50.1204,49.7915,49.7915,23402.0
2019-09-16 09:35:00,60.59,60.77,60.55,60.71,7407.0,49.8162,49.9642,49.7833,49.9148,7407.0
2019-09-16 09:40:00,60.72,60.75,60.63,60.68,3964.0,49.9231,49.9477,49.8491,49.8902,3964.0
2019-09-16 09:45:00,60.66,60.74,60.61,60.64,4585.0,49.8737,49.9395,49.8326,49.8573,4585.0
2019-09-16 09:50:00,60.61,60.64,60.57,60.64,3933.0,49.8326,49.8573,49.7997,49.8573,3933.0
2019-09-16 09:55:00,60.63,60.68,60.63,60.67,4350.0,49.8491,49.8902,49.8491,49.882,4350.0
2019-09-16 10:00:00,60.64,60.68,60.59,60.61,6388.0,49.8573,49.8902,49.8162,49.8326,6388.0
2019-09-16 10:05:00,60.61,60.7,60.6,60.6,7589.0,49.8326,49.9066,49.8244,49.8244,7589.0
2019-09-16 10:10:00,60.58,60.63,60.52,60.6,7551.0,49.808,49.8491,49.7586,49.8244,7551.0
2019-09-16 10:15:00,60.6,60.73,60.59,60.73,12073.0,49.8244,49.9313,49.8162,49.9313,12073.0
2019-09-16 10:20:00,60.72,60.72,60.65,60.69,10262.0,49.9231,49.9231,49.8655,49.8984,10262.0
2019-09-16 10:25:00,60.69,60.74,60.67,60.73,5772.0,49.8984,49.9395,49.882,49.9313,5772.0
2019-09-16 10:30:00,60.72,60.74,60.63,60.69,7678.0,49.9231,49.9395,49.8491,49.8984,7678.0
2019-09-16 10:35:00,60.69,60.74,60.68,60.72,4663.0,49.8984,49.9395,49.8902,49.9231,4663.0
2019-09-16 10:40:00,60.71,60.74,60.69,60.73,6424.0,49.9148,49.9395,49.8984,49.9313,6424.0
2019-09-16 10:45:00,60.72,60.73,60.69,60.71,4552.0,49.9231,49.9313,49.8984,49.9148,4552.0
2019-09-16 10:50:00,60.71,60.77,60.71,60.76,9229.0,49.9148,49.9642,49.9148,49.9559,9229.0
2019-09-16 10:55:00,60.77,60.77,60.7,60.7,4375.0,49.9642,49.9642,49.9066,49.9066,4375.0
2019-09-16 11:00:00,60.71,60.76,60.71,60.73,3721.0,49.9148,49.9559,49.9148,49.9313,3721.0
2019-09-16 11:05:00,60.7,60.78,60.67,60.78,5248.0,49.9066,49.9724,49.882,49.9724,5248.0
2019-09-16 11:10:00,60.77,60.77,60.65,60.68,9769.0,49.9642,49.9642,49.8655,49.8902,9769.0
2019-09-16 11:15:00,60.67,60.71,60.64,60.69,6408.0,49.882,49.9148,49.8573,49.8984,6408.0
2019-09-16 11:20:00,60.69,60.73,60.65,60.73,5526.0,49.8984,49.9313,49.8655,49.9313,5526.0
2019-09-16 11:25:00,60.72,60.72,60.64,60.65,5689.0,49.9231,49.9231,49.8573,49.8655,5689.0
2019-09-16 11:30:00,60.66,60.67,60.6,60.63,12489.0,49.8737,49.882,49.8244,49.8491,12489.0
2019-09-16 11:35:00,60.63,60.7,60.61,60.7,25727.0,49.8491,49.9066,49.8326,49.9066,25727.0
2019-09-16 11:40:00,60.69,60.69,60.61,60.62,24647.0,49.8984,49.8984,49.8326,49.8408,24647.0
2019-09-16 11:45:00,60.62,60.64,60.58,60.63,8061.0,49.8408,49.8573,49.808,49.8491,8061.0
2019-09-16 11:50:00,60.62,60.67,60.62,60.67,7197.0,49.8408,49.882,49.8408,49.882,7197.0
2019-09-16 11:55:00,60.67,60.68,60.62,60.66,9181.0,49.882,49.8902,49.8408,49.8737,9181.0
2019-09-16 12:00:00,60.66,60.72,60.64,60.7,6544.0,49.8737,49.9231,49.8573,49.9066,6544.0
2019-09-16 12:05:00,60.71,60.71,60.67,60.68,15245.0,49.9148,49.9148,49.882,49.8902,15245.0
2019-09-16 12:10:00,60.67,60.74,60.66,60.72,16838.0,49.882,49.9395,49.8737,49.9231,16838.0
2019-09-16 12:15:00,60.71,60.73,60.7,60.72,3239.0,49.9148,49.9313,49.9066,49.9231,3239.0
2019-09-16 12:20:00,60.71,60.75,60.7,60.73,5464.0,49.9148,49.9477,49.9066,49.9313,5464.0
2019-09-16 12:25:00,60.72,60.73,60.7,60.7,4196.0,49.9231,49.9313,49.9066,49.9066,4196.0
2019-09-16 12:30:00,60.71,60.72,60.69,60.69,7453.0,49.9148,49.9231,49.8984,49.8984,7453.0
2019-09-16 12:35:00,60.7,60.7,60.66,60.69,10967.0,49.9066,49.9066,49.8737,49.8984,10967.0
2019-09-16 12:40:00,60.69,60.7,60.66,60.7,6577.0,49.8984,49.9066,49.8737,49.9066,6577.0
2019-09-16 12:45:00,60.7,60.72,60.67,60.71,6110.0,49.9066,49.9231,49.882,49.9148,6110.0
2019-09-16 12:50:00,60.71,60.73,60.68,60.73,9220.0,49.9148,49.9313,49.8902,49.9313,9220.0
2019-09-16 12:55:00,60.73,60.74,60.7,60.71,4109.0,49.9313,49.9395,49.9066,49.9148,4109.0
2019-09-16 13:00:00,60.71,60.72,60.67,60.71,9913.0,49.9148,49.9231,49.882,49.9148,9913.0
2019-09-16 13:05:00,60.71,60.72,60.68,60.69,7391.0,49.9148,49.9231,49.8902,49.8984,7391.0
2019-09-16 13:10:00,60.7,60.72,60.68,60.7,3200.0,49.9066,49.9231,49.8902,49.9066,3200.0
2019-09-16 13:15:00,60.69,60.72,60.69,60.7,11635.0,49.8984,49.9231,49.8984,49.9066,11635.0
2019-09-16 13:20:00,60.71,60.71,60.68,60.68,4090.0,49.9148,49.9148,49.8902,49.8902,4090.0
2019-09-16 13:25:00,60.68,60.7,60.68,60.68,4238.0,49.8902,49.9066,49.8902,49.8902,4238.0
2019-09-16 13:30:00,60.68,60.69,60.63,60.65,9427.0,49.8902,49.8984,49.8491,49.8655,9427.0
2019-09-16 13:35:00,60.65,60.7,60.64,60.7,7257.0,49.8655,49.9066,49.8573,49.9066,7257.0
2019-09-16 13:40:00,60.69,60.73,60.67,60.69,18742.0,49.8984,49.9313,49.882,49.8984,18742.0
2019-09-16 13:45:00,60.69,60.74,60.69,60.74,11475.0,49.8984,49.9395,49.8984,49.9395,11475.0
2019-09-16 13:50:00,60.74,60.78,60.74,60.78,5475.0,49.9395,49.9724,49.9395,49.9724,5475.0
2019-09-16 13:55:00,60.77,60.77,60.74,60.75,6905.0,49.9642,49.9642,49.9395,49.9477,6905.0
2019-09-16 14:00:00,60.75,60.78,60.74,60.78,6646.0,49.9477,49.9724,49.9395,49.9724,6646.0
2019-09-16 14:05:00,60.78,60.82,60.77,60.78,7332.0,49.9724,50.0053,49.9642,49.9724,7332.0
2019-09-16 14:10:00,60.77,60.82,60.76,60.81,7900.0,49.9642,50.0053,49.9559,49.9971,7900.0
2019-09-16 14:15:00,60.81,60.84,60.8,60.84,8259.0,49.9971,50.0217,49.9888,50.0217,8259.0
2019-09-16 14:20:00,60.83,60.86,60.83,60.86,4100.0,50.0135,50.0382,50.0135,50.0382,4100.0
2019-09-16 14:25:00,60.85,60.85,60.83,60.84,5050.0,50.0299,50.0299,50.0135,50.0217,5050.0
2019-09-16 14:30:00,60.84,60.85,60.82,60.82,6274.0,50.0217,50.0299,50.0053,50.0053,6274.0
2019-09-16 14:35:00,60.83,60.86,60.79,60.86,7810.0,50.0135,50.0382,49.9806,50.0382,7810.0
2019-09-16 14:40:00,60.85,60.9,60.85,60.87,9751.0,50.0299,50.0711,50.0299,50.0464,9751.0
2019-09-16 14:45:00,60.88,60.88,60.82,60.86,9698.0,50.0546,50.0546,50.0053,50.0382,9698.0
2019-09-16 14:50:00,60.86,60.89,60.85,60.89,5113.0,50.0382,50.0628,50.0299,50.0628,5113.0
2019-09-16 14:55:00,60.89,60.9,60.87,60.88,6284.0,50.0628,50.0711,50.0464,50.0546,6284.0
2019-09-16 15:00:00,60.88,60.89,60.85,60.85,9290.0,50.0546,50.0628,50.0299,50.0299,9290.0
2019-09-16 15:05:00,60.85,60.87,60.83,60.85,10896.0,50.0299,50.0464,50.0135,50.0299,10896.0
2019-09-16 15:10:00,60.86,60.9,60.85,60.89,6477.0,50.0382,50.0711,50.0299,50.0628,6477.0
2019-09-16 15:15:00,60.89,60.89,60.85,60.86,12019.0,50.0628,50.0628,50.0299,50.0382,12019.0
2019-09-16 15:20:00,60.86,60.87,60.8,60.83,13630.0,50.0382,50.0464,49.9888,50.0135,13630.0
2019-09-16 15:25:00,60.82,60.85,60.82,60.82,8760.0,50.0053,50.0299,50.0053,50.0053,8760.0
2019-09-16 15:30:00,60.82,60.87,60.82,60.87,22789.0,50.0053,50.0464,50.0053,50.0464,22789.0
2019-09-16 15:35:00,60.87,60.88,60.83,60.85,16879.0,50.0464,50.0546,50.0135,50.0299,16879.0
2019-09-16 15:40:00,60.85,60.88,60.82,60.88,16182.0,50.0299,50.0546,50.0053,50.0546,16182.0
2019-09-16 15:45:00,60.88,60.91,60.86,60.88,23660.0,50.0546,50.0793,50.0382,50.0546,23660.0
2019-09-16 15:50:00,60.88,60.88,60.84,60.84,31341.0,50.0546,50.0546,50.0217,50.0217,31341.0
2019-09-16 15:55:00,60.83,60.84,60.76,60.8,102673.0,50.0135,50.0217,49.9559,49.9888,102673.0
2019-09-17 09:30:00,61.01,61.39,60.92,61.19,94966.0,50.1615,50.4739,50.0875,50.3095,94966.0
2019-09-17 09:35:00,61.18,61.45,61.17,61.32,16876.0,50.3013,50.5233,50.293,50.4164,16876.0
2019-09-17 09:40:00,61.31,61.4,61.26,61.26,6516.0,50.4082,50.4821,50.367,50.367,6516.0
2019-09-17 09:45:00,61.29,61.44,61.29,61.38,7500.0,50.3917,50.515,50.3917,50.4657,7500.0
2019-09-17 09:50:00,61.39,61.45,61.35,61.39,11534.0,50.4739,50.5233,50.441,50.4739,11534.0
2019-09-17 09:55:00,61.37,61.51,61.36,61.47,10405.0,50.4575,50.5726,50.4493,50.5397,10405.0
2019-09-17 10:00:00,61.47,61.54,61.44,61.47,17135.0,50.5397,50.5973,50.515,50.5397,17135.0
2019-09-17 10:05:00,61.46,61.54,61.45,61.53,9279.0,50.5315,50.5973,50.5233,50.589,9279.0
2019-09-17 10:10:00,61.54,61.57,61.46,61.46,17448.0,50.5973,50.6219,50.5315,50.5315,17448.0
2019-09-17 10:15:00,61.48,61.49,61.41,61.42,9854.0,50.5479,50.5561,50.4904,50.4986,9854.0
2019-09-17 10:20:00,61.41,61.42,61.38,61.4,10580.0,50.4904,50.4986,50.4657,50.4821,10580.0
2019-09-17 10:25:00,61.39,61.45,61.39,61.43,9319.0,50.4739,50.5233,50.4739,50.5068,9319.0
2019-09-17 10:30:00,61.43,61.43,61.26,61.27,16465.0,50.5068,50.5068,50.367,50.3753,16465.0
2019-09-17 10:35:00,61.28,61.3,61.24,61.29,12702.0,50.3835,50.3999,50.3506,50.3917,12702.0
2019-09-17 10:40:00,61.28,61.36,61.27,61.36,6958.0,50.3835,50.4493,50.3753,50.4493,6958.0
2019-09-17 10:45:00,61.35,61.35,61.24,61.26,8058.0,50.441,50.441,50.3506,50.367,8058.0
2019-09-17 10:50:00,61.23,61.26,61.15,61.17,11978.0,50.3424,50.367,50.2766,50.293,11978.0
2019-09-17 10:55:00,61.18,61.21,61.15,61.18,13330.0,50.3013,50.3259,50.2766,50.3013,13330.0
2019-09-17 11:00:00,61.18,61.21,61.16,61.19,13754.0,50.3013,50.3259,50.2848,50.3095,13754.0
2019-09-17 11:05:00,61.18,61.22,61.18,61.22,4608.0,50.3013,50.3342,50.3013,50.3342,4608.0
2019-09-17 11:10:00,61.23,61.24,61.18,61.22,7914.0,50.3424,50.3506,50.3013,50.3342,7914.0
2019-09-17 11:15:00,61.22,61.25,61.18,61.24,9418.0,50.3342,50.3588,50.3013,50.3506,9418.0
2019-09-17 11:20:00,61.23,61.33,61.22,61.32,5848.0,50.3424,50.4246,50.3342,50.4164,5848.0
2019-09-17 11:25:00,61.34,61.36,61.31,61.33,4928.0,50.4328,50.4493,50.4082,50.4246,4928.0
2019-09-17 11:30:00,61.34,61.35,61.28,61.31,5426.0,50.4328,50.441,50.3835,50.4082,5426.0
2019-09-17 11:35:00,61.31,61.38,61.31,61.38,6754.0,50.4082,50.4657,50.4082,50.4657,6754.0
2019-09-17 11:40:00,61.37,61.45,61.36,61.45,29696.0,50.4575,50.5233,50.4493,50.5233,29696.0
2019-09-17 11:45:00,61.45,61.5,61.4,61.46,56064.0,50.5233,50.5644,50.4821,50.5315,56064.0
2019-09-17 11:50:00,61.44,61.56,61.44,61.53,47615.0,50.515,50.6137,50.515,50.589,47615.0
2019-09-17 11:55:00,61.53,61.67,61.53,61.64,80844.0,50.589,50.7041,50.589,50.6795,80844.0
2019-09-17 12:00:00,61.64,61.66,61.5,61.52,50394.0,50.6795,50.6959,50.5644,50.5808,50394.0
2019-09-17 12:05:00,61.52,61.54,61.43,61.47,9132.0,50.5808,50.5973,50.5068,50.5397,9132.0
2019-09-17 12:10:00,61.46,61.5,61.45,61.48,8004.0,50.5315,50.5644,50.5233,50.5479,8004.0
2019-09-17 12:15:00,61.48,61.48,61.41,61.41,8251.0,50.5479,50.5479,50.4904,50.4904,8251.0
2019-09-17 12:20:00,61.4,61.43,61.4,61.4,13055.0,50.4821,50.5068,50.4821,50.4821,13055.0
2019-09-17 12:25:00,61.41,61.44,61.4,61.43,6771.0,50.4904,50.515,50.4821,50.5068,6771.0
2019-09-17 12:30:00,61.43,61.47,61.39,61.4,6611.0,50.5068,50.5397,50.4739,50.4821,6611.0
2019-09-17 12:35:00,61.41,61.45,61.4,61.43,2900.0,50.4904,50.5233,50.4821,50.5068,2900.0
2019-09-17 12:40:00,61.43,61.43,61.41,61.43,4582.0,50.5068,50.5068,50.4904,50.5068,4582.0
2019-09-17 12:45:00,61.43,61.44,61.41,61.42,4726.0,50.5068,50.515,50.4904,50.4986,4726.0
2019-09-17 12:50:00,61.4,61.45,61.4,61.41,12752.0,50.4821,50.5233,50.4821,50.4904,12752.0
2019-09-17 12:55:00,61.41,61.43,61.38,61.41,62664.0,50.4904,50.5068,50.4657,50.4904,62664.0
2019-09-17 13:00:00,61.41,61.42,61.38,61.41,29823.0,50.4904,50.4986,50.4657,50.4904,29823.0
2019-09-17 13:05:00,61.4,61.43,61.37,61.39,59695.0,50.4821,50.5068,50.4575,50.4739,59695.0
2019-09-17 13:10:00,61.39,61.41,61.29,61.3,46633.0,50.4739,50.4904,50.3917,50.3999,46633.0
2019-09-17 13:15:00,61.29,61.31,61.28,61.28,6506.0,50.3917,50.4082,50.3835,50.3835,6506.0
2019-09-17 13:20:00,61.27,61.27,61.24,61.27,6249.0,50.3753,50.3753,50.3506,50.3753,6249.0
2019-09-17 13:25:00,61.27,61.28,61.26,61.27,6595.0,50.3753,50.3835,50.367,50.3753,6595.0
2019-09-17 13:30:00,61.27,61.3,61.26,61.28,5741.0,50.3753,50.3999,50.367,50.3835,5741.0
2019-09-17 13:35:00,61.28,61.28,61.23,61.24,15060.0,50.3835,50.3835,50.3424,50.3506,15060.0
2019-09-17 13:40:00,61.25,61.26,61.21,61.26,13123.0,50.3588,50.367,50.3259,50.367,13123.0
2019-09-17 13:45:00,61.25,61.3,61.24,61.29,9001.0,50.3588,50.3999,50.3506,50.3917,9001.0
2019-09-17 13:50:00,61.29,61.29,61.25,61.25,6534.0,50.3917,50.3917,50.3588,50.3588,6534.0
2019-09-17 13:55:00,61.26,61.29,61.24,61.26,8696.0,50.367,50.3917,50.3506,50.367,8696.0
2019-09-17 14:00:00,61.26,61.31,61.26,61.29,4733.0,50.367,50.4082,50.367,50.3917,4733.0
2019-09-17 14:05:00,61.29,61.29,61.23,61.23,4717.0,50.3917,50.3917,50.3424,50.3424,4717.0
2019-09-17 14:10:00,61.24,61.25,61.17,61.19,9623.0,50.3506,50.3588,50.293,50.3095,9623.0
2019-09-17 14:15:00,61.19,61.19,61.11,61.12,4862.0,50.3095,50.3095,50.2437,50.2519,4862.0
2019-09-17 14:20:00,61.11,61.11,61.05,61.06,11855.0,50.2437,50.2437,50.1944,50.2026,11855.0
2019-09-17 14:25:00,61.06,61.08,61.03,61.05,8737.0,50.2026,50.219,50.1779,50.1944,8737.0
2019-09-17 14:30:00,61.06,61.08,61.02,61.07,8574.0,50.2026,50.219,50.1697,50.2108,8574.0
2019-09-17 14:35:00,61.08,61.08,61.06,61.06,6275.0,50.219,50.219,50.2026,50.2026,6275.0
2019-09-17 14:40:00,61.06,61.08,61.06,61.06,10266.0,50.2026,50.219,50.2026,50.2026,10266.0
2019-09-17 14:45:00,61.07,61.09,61.0,61.06,63003.0,50.2108,50.2273,50.1533,50.2026,63003.0
2019-09-17 14:50:00,61.06,61.09,61.05,61.06,8012.0,50.2026,50.2273,50.1944,50.2026,8012.0
2019-09-17 14:55:00,61.06,61.07,61.05,61.05,6031.0,50.2026,50.2108,50.1944,50.1944,6031.0
2019-09-17 15:00:00,61.06,61.06,61.01,61.03,8700.0,50.2026,50.2026,50.1615,50.1779,8700.0
2019-09-17 15:05:00,61.03,61.03,60.99,61.0,12216.0,50.1779,50.1779,50.1451,50.1533,12216.0
2019-09-17 15:10:00,61.0,61.0,60.89,60.89,12250.0,50.1533,50.1533,50.0628,50.0628,12250.0
2019-09-17 15:15:00,60.89,60.91,60.87,60.89,18623.0,50.0628,50.0793,50.0464,50.0628,18623.0
2019-09-17 15:20:00,60.89,60.92,60.88,60.9,20256.0,50.0628,50.0875,50.0546,50.0711,20256.0
2019-09-17 15:25:00,60.89,60.94,60.89,60.94,17378.0,50.0628,50.1039,50.0628,50.1039,17378.0
2019-09-17 15:30:00,60.94,61.01,60.93,61.01,18181.0,50.1039,50.1615,50.0957,50.1615,18181.0
2019-09-17 15:35:00,61.01,61.11,60.99,61.1,29027.0,50.1615,50.2437,50.1451,50.2355,29027.0
2019-09-17 15:40:00,61.1,61.11,61.08,61.1,26683.0,50.2355,50.2437,50.219,50.2355,26683.0
2019-09-17 15:45:00,61.11,61.16,61.08,61.08,46138.0,50.2437,50.2848,50.219,50.219,46138.0
2019-09-17 15:50:00,61.08,61.1,61.03,61.08,106149.0,50.219,50.2355,50.1779,50.219,106149.0
2019-09-17 15:55:00,61.09,61.17,61.04,61.17,86001.0,50.2273,50.293,50.1862,50.293,86001.0
2019-09-18 09:30:00,61.34,61.46,61.26,61.38,15385.0,50.4328,50.5315,50.367,50.4657,15385.0
2019-09-18 09:35:00,61.4,61.42,61.3,61.31,6453.0,50.4821,50.4986,50.3999,50.4082,6453.0
2019-09-18 09:40:00,61.34,61.44,61.34,61.39,5283.0,50.4328,50.515,50.4328,50.4739,5283.0
2019-09-18 09:45:00,61.38,61.45,61.37,61.43,5365.0,50.4657,50.5233,50.4575,50.5068,5365.0
2019-09-18 09:50:00,61.41,61.44,61.33,61.33,8493.0,50.4904,50.515,50.4246,50.4246,8493.0
2019-09-18 09:55:00,61.35,61.46,61.33,61.46,4323.0,50.441,50.5315,50.4246,50.5315,4323.0
2019-09-18 10:00:00,61.44,61.46,61.39,61.43,13410.0,50.515,50.5315,50.4739,50.5068,13410.0
2019-09-18 10:05:00,61.42,61.46,61.4,61.45,12443.0,50.4986,50.5315,50.4821,50.5233,12443.0
2019-09-18 10:10:00,61.42,61.5,61.4,61.46,27956.0,50.4986,50.5644,50.4821,50.5315,27956.0
2019-09-18 10:15:00,61.48,61.49,61.43,61.46,39221.0,50.5479,50.5561,50.5068,50.5315,39221.0
2019-09-18 10:20:00,61.47,61.53,61.44,61.52,54215.0,50.5397,50.589,50.515,50.5808,54215.0
2019-09-18 10:25:00,61.52,61.58,61.52,61.57,4419.0,50.5808,50.6301,50.5808,50.6219,4419.0
2019-09-18 10:30:00,61.59,61.6,61.54,61.58,6700.0,50.6384,50.6466,50.5973,50.6301,6700.0
2019-09-18 10:35:00,61.58,61.63,61.56,61.58,6508.0,50.6301,50.6713,50.6137,50.6301,6508.0
2019-09-18 10:40:00,61.57,61.6,61.56,61.59,3889.0,50.6219,50.6466,50.6137,50.6384,3889.0
2019-09-18 10:45:00,61.58,61.61,61.53,61.57,10564.0,50.6301,50.6548,50.589,50.6219,10564.0
2019-09-18 10:50:00,61.57,61.58,61.54,61.54,1600.0,50.6219,50.6301,50.5973,50.5973,1600.0
2019-09-18 10:55:00,61.54,61.55,61.47,61.47,4220.0,50.5973,50.6055,50.5397,50.5397,4220.0
2019-09-18 11:00:00,61.5,61.5,61.47,61.47,4200.0,50.5644,50.5644,50.5397,50.5397,4200.0
2019-09-18 11:05:00,61.48,61.51,61.48,61.51,6503.0,50.5479,50.5726,50.5479,50.5726,6503.0
2019-09-18 11:10:00,61.5,61.59,61.5,61.55,8197.0,50.5644,50.6384,50.5644,50.6055,8197.0
2019-09-18 11:15:00,61.55,61.59,61.53,61.55,7012.0,50.6055,50.6384,50.589,50.6055,7012.0
2019-09-18 11:20:00,61.56,61.57,61.54,61.55,4008.0,50.6137,50.6219,50.5973,50.6055,4008.0
2019-09-18 11:25:00,61.53,61.62,61.53,61.55,17883.0,50.589,50.663,50.589,50.6055,17883.0
2019-09-18 11:30:00,61.56,61.62,61.54,61.58,10832.0,50.6137,50.663,50.5973,50.6301,10832.0
2019-09-18 11:35:00,61.59,61.61,61.57,61.58,3657.0,50.6384,50.6548,50.6219,50.6301,3657.0
2019-09-18 11:40:00,61.57,61.57,61.55,61.56,2412.0,50.6219,50.6219,50.6055,50.6137,2412.0
2019-09-18 11:45:00,61.56,61.58,61.55,61.55,4202.0,50.6137,50.6301,50.6055,50.6055,4202.0
2019-09-18 11:50:00,61.55,61.57,61.49,61.54,7205.0,50.6055,50.6219,50.5561,50.5973,7205.0
2019-09-18 11:55:00,61.53,61.54,61.51,61.53,2200.0,50.589,50.5973,50.5726,50.589,2200.0
2019-09-18 12:00:00,61.53,61.54,61.49,61.49,4130.0,50.589,50.5973,50.5561,50.5561,4130.0
2019-09-18 12:05:00,61.5,61.51,61.48,61.48,4744.0,50.5644,50.5726,50.5479,50.5479,4744.0
2019-09-18 12:10:00,61.48,61.48,61.44,61.46,3621.0,50.5479,50.5479,50.515,50.5315,3621.0
2019-09-18 12:15:00,61.47,61.49,61.46,61.49,3532.0,50.5397,50.5561,50.5315,50.5561,3532.0
2019-09-18 12:20:00,61.49,61.54,61.49,61.5,4584.0,50.5561,50.5973,50.5561,50.5644,4584.0
2019-09-18 12:25:00,61.5,61.55,61.5,61.55,5351.0,50.5644,50.6055,50.5644,50.6055,5351.0
2019-09-18 12:30:00,61.56,61.61,61.54,61.61,4198.0,50.6137,50.6548,50.5973,50.6548,4198.0
2019-09-18 12:35:00,61.6,61.64,61.6,61.62,4568.0,50.6466,50.6795,50.6466,50.663,4568.0
2019-09-18 12:40:00,61.63,61.64,61.6,61.62,7957.0,50.6713,50.6795,50.6466,50.663,7957.0
2019-09-18 12:45:00,61.62,61.66,61.61,61.63,4932.0,50.663,50.6959,50.6548,50.6713,4932.0
2019-09-18 12:50:00,61.63,61.64,61.59,61.59,7037.0,50.6713,50.6795,50.6384,50.6384,7037.0
2019-09-18 12:55:00,61.6,61.61,61.56,61.59,20788.0,50.6466,50.6548,50.6137,50.6384,20788.0
2019-09-18 13:00:00,61.59,61.59,61.56,61.57,4700.0,50.6384,50.6384,50.6137,50.6219,4700.0
2019-09-18 13:05:00,61.56,61.59,61.55,61.58,6881.0,50.6137,50.6384,50.6055,50.6301,6881.0
2019-09-18 13:10:00,61.57,61.59,61.56,61.56,5793.0,50.6219,50.6384,50.6137,50.6137,5793.0
2019-09-18 13:15:00,61.57,61.6,61.54,61.55,18037.0,50.6219,50.6466,50.5973,50.6055,18037.0
2019-09-18 13:20:00,61.55,61.59,61.55,61.58,7973.0,50.6055,50.6384,50.6055,50.6301,7973.0
2019-09-18 13:25:00,61.57,61.61,61.56,61.57,5157.0,50.6219,50.6548,50.6137,50.6219,5157.0
2019-09-18 13:30:00,61.56,61.57,61.54,61.57,12380.0,50.6137,50.6219,50.5973,50.6219,12380.0
2019-09-18 13:35:00,61.57,61.6,61.54,61.57,31112.0,50.6219,50.6466,50.5973,50.6219,31112.0
2019-09-18 13:40:00,61.58,61.6,61.53,61.58,48633.0,50.6301,50.6466,50.589,50.6301,48633.0
2019-09-18 13:45:00,61.59,61.61,61.56,61.59,32460.0,50.6384,50.6548,50.6137,50.6384,32460.0
2019-09-18 13:50:00,61.59,61.74,61.59,61.72,38844.0,50.6384,50.7617,50.6384,50.7452,38844.0
2019-09-18 13:55:00,61.73,61.83,61.72,61.74,6505.0,50.7535,50.8357,50.7452,50.7617,6505.0
2019-09-18 14:00:00,61.74,61.78,61.48,61.58,15171.0,50.7617,50.7946,50.5479,50.6301,15171.0
2019-09-18 14:05:00,61.55,61.71,61.55,61.58,6404.0,50.6055,50.737,50.6055,50.6301,6404.0
2019-09-18 14:10:00,61.57,61.62,61.45,61.45,7056.0,50.6219,50.663,50.5233,50.5233,7056.0
2019-09-18 14:15:00,61.44,61.49,61.38,61.38,7186.0,50.515,50.5561,50.4657,50.4657,7186.0
2019-09-18 14:20:00,61.39,61.39,61.3,61.38,43184.0,50.4739,50.4739,50.3999,50.4657,43184.0
2019-09-18 14:25:00,61.36,61.36,61.27,61.32,19361.0,50.4493,50.4493,50.3753,50.4164,19361.0
2019-09-18 14:30:00,61.32,61.43,61.32,61.43,23476.0,50.4164,50.5068,50.4164,50.5068,23476.0
2019-09-18 14:35:00,61.44,61.44,61.29,61.35,14871.0,50.515,50.515,50.3917,50.441,14871.0
2019-09-18 14:40:00,61.34,61.34,61.18,61.24,15480.0,50.4328,50.4328,50.3013,50.3506,15480.0
2019-09-18 14:45:00,61.22,61.22,61.07,61.18,50788.0,50.3342,50.3342,50.2108,50.3013,50788.0
2019-09-18 14:50:00,61.17,61.37,61.17,61.3,97900.0,50.293,50.4575,50.293,50.3999,97900.0
2019-09-18 14:55:00,61.3,61.39,61.24,61.37,93457.0,50.3999,50.4739,50.3506,50.4575,93457.0
2019-09-18 15:00:00,61.37,61.46,61.34,61.44,12104.0,50.4575,50.5315,50.4328,50.515,12104.0
2019-09-18 15:05:00,61.43,61.48,61.42,61.44,7972.0,50.5068,50.5479,50.4986,50.515,7972.0
2019-09-18 15:10:00,61.45,61.48,61.44,61.47,8358.0,50.5233,50.5479,50.515,50.5397,8358.0
2019-09-18 15:15:00,61.48,61.56,61.47,61.53,10614.0,50.5479,50.6137,50.5397,50.589,10614.0
2019-09-18 15:20:00,61.53,61.58,61.45,61.47,13698.0,50.589,50.6301,50.5233,50.5397,13698.0
2019-09-18 15:25:00,61.47,61.5,61.45,61.5,15005.0,50.5397,50.5644,50.5233,50.5644,15005.0
2019-09-18 15:30:00,61.5,61.57,61.46,61.54,83204.0,50.5644,50.6219,50.5315,50.5973,83204.0
2019-09-18 15:35:00,61.54,61.63,61.51,61.61,66948.0,50.5973,50.6713,50.5726,50.6548,66948.0
2019-09-18 15:40:00,61.61,61.61,61.53,61.61,16933.0,50.6548,50.6548,50.589,50.6548,16933.0
2019-09-18 15:45:00,61.61,61.61,61.53,61.57,15891.0,50.6548,50.6548,50.589,50.6219,15891.0
2019-09-18 15:50:00,61.57,61.58,61.51,61.54,44124.0,50.6219,50.6301,50.5726,50.5973,44124.0
2019-09-18 15:55:00,61.55,61.57,61.48,61.52,88955.0,50.6055,50.6219,50.5479,50.5808,88955.0
2019-09-19 09:30:00,61.59,61.71,61.45,61.6,22935.0,50.6384,50.737,50.5233,50.6466,22935.0
2019-09-19 09:35:00,61.63,61.75,61.58,61.66,2200.0,50.6713,50.7699,50.6301,50.6959,2200.0
2019-09-19 09:40:00,61.7,61.7,61.57,61.6,2416.0,50.7288,50.7288,50.6219,50.6466,2416.0
2019-09-19 09:45:00,61.6,61.61,61.52,61.54,3763.0,50.6466,50.6548,50.5808,50.5973,3763.0
2019-09-19 09:50:00,61.55,61.55,61.44,61.45,5922.0,50.6055,50.6055,50.515,50.5233,5922.0
2019-09-19 09:55:00,61.45,61.48,61.42,61.45,2700.0,50.5233,50.5479,50.4986,50.5233,2700.0
2019-09-19 10:00:00,61.44,61.45,61.33,61.37,9907.0,50.515,50.5233,50.4246,50.4575,9907.0
2019-09-19 10:05:00,61.39,61.53,61.37,61.48,8768.0,50.4739,50.589,50.4575,50.5479,8768.0
2019-09-19 10:10:00,61.48,61.5,61.42,61.46,4442.0,50.5479,50.5644,50.4986,50.5315,4442.0
2019-09-19 10:15:00,61.46,61.52,61.45,61.5,4597.0,50.5315,50.5808,50.5233,50.5644,4597.0
2019-09-19 10:20:00,61.51,61.53,61.43,61.43,6184.0,50.5726,50.589,50.5068,50.5068,6184.0
2019-09-19 10:25:00,61.45,61.46,61.41,61.45,3281.0,50.5233,50.5315,50.4904,50.5233,3281.0
2019-09-19 10:30:00,61.47,61.48,61.41,61.48,4997.0,50.5397,50.5479,50.4904,50.5479,4997.0
2019-09-19 10:35:00,61.46,61.48,61.43,61.47,5066.0,50.5315,50.5479,50.5068,50.5397,5066.0
2019-09-19 10:40:00,61.46,61.49,61.42,61.47,11358.0,50.5315,50.5561,50.4986,50.5397,11358.0
2019-09-19 10:45:00,61.46,61.48,61.43,61.47,9435.0,50.5315,50.5479,50.5068,50.5397,9435.0
2019-09-19 10:50:00,61.46,61.47,61.42,61.44,3277.0,50.5315,50.5397,50.4986,50.515,3277.0
2019-09-19 10:55:00,61.43,61.44,61.39,61.39,7296.0,50.5068,50.515,50.4739,50.4739,7296.0
2019-09-19 11:00:00,61.41,61.42,61.35,61.37,6115.0,50.4904,50.4986,50.441,50.4575,6115.0
2019-09-19 11:05:00,61.37,61.38,61.31,61.35,13598.0,50.4575,50.4657,50.4082,50.441,13598.0
2019-09-19 11:10:00,61.34,61.36,61.3,61.33,11629.0,50.4328,50.4493,50.3999,50.4246,11629.0
2019-09-19 11:15:00,61.33,61.4,61.33,61.4,10849.0,50.4246,50.4821,50.4246,50.4821,10849.0
2019-09-19 11:20:00,61.4,61.41,61.38,61.41,12617.0,50.4821,50.4904,50.4657,50.4904,12617.0
2019-09-19 11:25:00,61.41,61.42,61.37,61.42,5868.0,50.4904,50.4986,50.4575,50.4986,5868.0
2019-09-19 11:30:00,61.42,61.46,61.4,61.46,12142.0,50.4986,50.5315,50.4821,50.5315,12142.0
2019-09-19 11:35:00,61.46,61.46,61.42,61.44,7976.0,50.5315,50.5315,50.4986,50.515,7976.0
2019-09-19 11:40:00,61.44,61.44,61.35,61.37,12149.0,50.515,50.515,50.441,50.4575,12149.0
2019-09-19 11:45:00,61.36,61.41,61.36,61.41,6647.0,50.4493,50.4904,50.4493,50.4904,6647.0
2019-09-19 11:50:00,61.4,61.45,61.4,61.45,5448.0,50.4821,50.5233,50.4821,50.5233,5448.0
2019-09-19 11:55:00,61.45,61.49,61.43,61.48,9010.0,50.5233,50.5561,50.5068,50.5479,9010.0
2019-09-19 12:00:00,61.47,61.48,61.44,61.47,7113.0,50.5397,50.5479,50.515,50.5397,7113.0
2019-09-19 12:05:00,61.46,61.47,61.45,61.45,5082.0,50.5315,50.5397,50.5233,50.5233,5082.0
2019-09-19 12:10:00,61.45,61.47,61.43,61.47,9226.0,50.5233,50.5397,50.5068,50.5397,9226.0
2019-09-19 12:15:00,61.47,61.49,61.43,61.45,8695.0,50.5397,50.5561,50.5068,50.5233,8695.0
2019-09-19 12:20:00,61.45,61.49,61.45,61.47,9220.0,50.5233,50.5561,50.5233,50.5397,9220.0
2019-09-19 12:25:00,61.48,61.5,61.45,61.45,9164.0,50.5479,50.5644,50.5233,50.5233,9164.0
2019-09-19 12:30:00,61.46,61.47,61.44,61.44,4148.0,50.5315,50.5397,50.515,50.515,4148.0
2019-09-19 12:35:00,61.43,61.49,61.41,61.48,15464.0,50.5068,50.5561,50.4904,50.5479,15464.0
2019-09-19 12:40:00,61.47,61.49,61.47,61.48,2299.0,50.5397,50.5561,50.5397,50.5479,2299.0
2019-09-19 12:45:00,61.5,61.51,61.48,61.51,3421.0,50.5644,50.5726,50.5479,50.5726,3421.0
2019-09-19 12:50:00,61.51,61.54,61.48,61.5,4590.0,50.5726,50.5973,50.5479,50.5644,4590.0
2019-09-19 12:55:00,61.5,61.51,61.48,61.5,4520.0,50.5644,50.5726,50.5479,50.5644,4520.0
2019-09-19 13:00:00,61.49,61.54,61.49,61.54,6988.0,50.5561,50.5973,50.5561,50.5973,6988.0
2019-09-19 13:05:00,61.54,61.56,61.53,61.56,4096.0,50.5973,50.6137,50.589,50.6137,4096.0
2019-09-19 13:10:00,61.55,61.56,61.53,61.53,4289.0,50.6055,50.6137,50.589,50.589,4289.0
2019-09-19 13:15:00,61.54,61.59,61.54,61.59,4405.0,50.5973,50.6384,50.5973,50.6384,4405.0
2019-09-19 13:20:00,61.59,61.62,61.56,61.62,5447.0,50.6384,50.663,50.6137,50.663,5447.0
2019-09-19 13:25:00,61.62,61.62,61.57,61.57,10332.0,50.663,50.663,50.6219,50.6219,10332.0
2019-09-19 13:30:00,61.58,61.61,61.57,61.59,8500.0,50.6301,50.6548,50.6219,50.6384,8500.0
2019-09-19 13:35:00,61.6,61.62,61.58,61.61,6532.0,50.6466,50.663,50.6301,50.6548,6532.0
2019-09-19 13:40:00,61.62,61.62,61.57,61.6,7800.0,50.663,50.663,50.6219,50.6466,7800.0
2019-09-19 13:45:00,61.61,61.63,61.6,61.62,5262.0,50.6548,50.6713,50.6466,50.663,5262.0
2019-09-19 13:50:00,61.62,61.66,61.62,61.65,4465.0,50.663,50.6959,50.663,50.6877,4465.0
2019-09-19 13:55:00,61.64,61.64,61.62,61.64,4155.0,50.6795,50.6795,50.663,50.6795,4155.0
2019-09-19 14:00:00,61.64,61.65,61.63,61.63,3351.0,50.6795,50.6877,50.6713,50.6713,3351.0
2019-09-19 14:05:00,61.63,61.64,61.62,61.63,4519.0,50.6713,50.6795,50.663,50.6713,4519.0
2019-09-19 14:10:00,61.63,61.65,61.62,61.65,5760.0,50.6713,50.6877,50.663,50.6877,5760.0
2019-09-19 14:15:00,61.65,61.66,61.62,61.63,8855.0,50.6877,50.6959,50.663,50.6713,8855.0
2019-09-19 14:20:00,61.63,61.65,61.61,61.63,8120.0,50.6713,50.6877,50.6548,50.6713,8120.0
2019-09-19 14:25:00,61.62,61.65,61.61,61.64,6488.0,50.663,50.6877,50.6548,50.6795,6488.0
2019-09-19 14:30:00,61.65,61.65,61.61,61.62,5382.0,50.6877,50.6877,50.6548,50.663,5382.0
2019-09-19 14:35:00,61.62,61.63,61.57,61.59,6827.0,50.663,50.6713,50.6219,50.6384,6827.0
2019-09-19 14:40:00,61.59,61.64,61.59,61.64,6375.0,50.6384,50.6795,50.6384,50.6795,6375.0
2019-09-19 14:45:00,61.64,61.65,61.6,61.64,6740.0,50.6795,50.6877,50.6466,50.6795,6740.0
2019-09-19 14:50:00,61.65,61.68,61.63,61.66,8299.0,50.6877,50.7124,50.6713,50.6959,8299.0
2019-09-19 14:55:00,61.66,61.68,61.65,61.68,5493.0,50.6959,50.7124,50.6877,50.7124,5493.0
2019-09-19 15:00:00,61.68,61.69,61.65,61.68,8701.0,50.7124,50.7206,50.6877,50.7124,8701.0
2019-09-19 15:05:00,61.68,61.7,61.66,61.7,6126.0,50.7124,50.7288,50.6959,50.7288,6126.0
2019-09-19 15:10:00,61.69,61.7,61.66,61.66,5165.0,50.7206,50.7288,50.6959,50.6959,5165.0
2019-09-19 15:15:00,61.66,61.68,61.65,61.67,13448.0,50.6959,50.7124,50.6877,50.7041,13448.0
2019-09-19 15:20:00,61.66,61.68,61.64,61.67,20673.0,50.6959,50.7124,50.6795,50.7041,20673.0
2019-09-19 15:25:00,61.68,61.71,61.65,61.65,15484.0,50.7124,50.737,50.6877,50.6877,15484.0
2019-09-19 15:30:00,61.64,61.64,61.59,61.61,24643.0,50.6795,50.6795,50.6384,50.6548,24643.0
2019-09-19 15:35:00,61.6,61.62,61.58,61.61,24419.0,50.6466,50.663,50.6301,50.6548,24419.0
2019-09-19 15:40:00,61.62,61.64,61.61,61.61,19723.0,50.663,50.6795,50.6548,50.6548,19723.0
2019-09-19 15:45:00,61.61,61.67,61.61,61.62,45111.0,50.6548,50.7041,50.6548,50.663,45111.0
2019-09-19 15:50:00,61.62,61.63,61.57,61.62,38295.0,50.663,50.6713,50.6219,50.663,38295.0
2019-09-19 15:55:00,61.62,61.78,61.62,61.72,147487.0,50.663,50.7946,50.663,50.7452,147487.0
2019-09-20 09:30:00,61.93,62.01,61.73,61.97,742137.0,50.9179,50.9837,50.7535,50.9508,742137.0
2019-09-20 09:35:00,61.98,62.18,61.86,61.94,14744.0,50.959,51.1235,50.8604,50.9261,14744.0
2019-09-20 09:40:00,61.96,61.96,61.79,61.88,4342.0,50.9426,50.9426,50.8028,50.8768,4342.0
2019-09-20 09:45:00,61.88,61.91,61.72,61.72,5444.0,50.8768,50.9015,50.7452,50.7452,5444.0
2019-09-20 09:50:00,61.76,61.79,61.68,61.73,8544.0,50.7781,50.8028,50.7124,50.7535,8544.0
2019-09-20 09:55:00,61.74,61.8,61.72,61.73,6510.0,50.7617,50.811,50.7452,50.7535,6510.0
2019-09-20 10:00:00,61.72,61.77,61.6,61.62,10115.0,50.7452,50.7864,50.6466,50.663,10115.0
2019-09-20 10:05:00,61.64,61.78,61.62,61.75,14468.0,50.6795,50.7946,50.663,50.7699,14468.0
2019-09-20 10:10:00,61.75,61.77,61.67,61.68,9678.0,50.7699,50.7864,50.7041,50.7124,9678.0
2019-09-20 10:15:00,61.69,61.83,61.69,61.8,7280.0,50.7206,50.8357,50.7206,50.811,7280.0
2019-09-20 10:20:00,61.81,61.85,61.79,61.82,7981.0,50.8192,50.8521,50.8028,50.8275,7981.0
2019-09-20 10:25:00,61.83,61.86,61.77,61.78,5849.0,50.8357,50.8604,50.7864,50.7946,5849.0
2019-09-20 10:30:00,61.77,61.81,61.73,61.73,6005.0,50.7864,50.8192,50.7535,50.7535,6005.0
2019-09-20 10:35:00,61.72,61.79,61.72,61.75,5792.0,50.7452,50.8028,50.7452,50.7699,5792.0
2019-09-20 10:40:00,61.75,61.75,61.72,61.75,4172.0,50.7699,50.7699,50.7452,50.7699,4172.0
2019-09-20 10:45:00,61.74,61.77,61.73,61.74,6753.0,50.7617,50.7864,50.7535,50.7617,6753.0
2019-09-20 10:50:00,61.75,61.82,61.74,61.82,12713.0,50.7699,50.8275,50.7617,50.8275,12713.0
2019-09-20 10:55:00,61.82,61.82,61.76,61.79,7022.0,50.8275,50.8275,50.7781,50.8028,7022.0
2019-09-20 11:00:00,61.8,61.8,61.71,61.71,6753.0,50.811,50.811,50.737,50.737,6753.0
2019-09-20 11:05:00,61.71,61.76,61.71,61.73,7419.0,50.737,50.7781,50.737,50.7535,7419.0
2019-09-20 11:10:00,61.75,61.78,61.73,61.74,6540.0,50.7699,50.7946,50.7535,50.7617,6540.0
2019-09-20 11:15:00,61.74,61.74,61.66,61.68,10373.0,50.7617,50.7617,50.6959,50.7124,10373.0
2019-09-20 11:20:00,61.69,61.78,61.67,61.75,7787.0,50.7206,50.7946,50.7041,50.7699,7787.0
2019-09-20 11:25:00,61.76,61.83,61.76,61.81,7048.0,50.7781,50.8357,50.7781,50.8192,7048.0
2019-09-20 11:30:00,61.83,61.83,61.78,61.78,6105.0,50.8357,50.8357,50.7946,50.7946,6105.0
2019-09-20 11:35:00,61.78,61.83,61.75,61.83,6729.0,50.7946,50.8357,50.7699,50.8357,6729.0
2019-09-20 11:40:00,61.83,61.84,61.74,61.74,7528.0,50.8357,50.8439,50.7617,50.7617,7528.0
2019-09-20 11:45:00,61.72,61.83,61.72,61.83,9565.0,50.7452,50.8357,50.7452,50.8357,9565.0
2019-09-20 11:50:00,61.83,61.88,61.82,61.85,6467.0,50.8357,50.8768,50.8275,50.8521,6467.0
2019-09-20 11:55:00,61.84,61.89,61.84,61.89,4945.0,50.8439,50.885,50.8439,50.885,4945.0
2019-09-20 12:00:00,61.9,61.94,61.89,61.91,19723.0,50.8932,50.9261,50.885,50.9015,19723.0
2019-09-20 12:05:00,61.9,61.93,61.89,61.9,4645.0,50.8932,50.9179,50.885,50.8932,4645.0
2019-09-20 12:10:00,61.9,61.94,61.9,61.93,7438.0,50.8932,50.9261,50.8932,50.9179,7438.0
2019-09-20 12:15:00,61.93,61.98,61.91,61.91,8854.0,50.9179,50.959,50.9015,50.9015,8854.0
2019-09-20 12:20:00,61.91,61.92,61.87,61.87,5762.0,50.9015,50.9097,50.8686,50.8686,5762.0
2019-09-20 12:25:00,61.86,61.92,61.85,61.91,6020.0,50.8604,50.9097,50.8521,50.9015,6020.0
2019-09-20 12:30:00,61.91,61.95,61.9,61.95,4923.0,50.9015,50.9343,50.8932,50.9343,4923.0
2019-09-20 12:35:00,61.95,61.96,61.91,61.95,6533.0,50.9343,50.9426,50.9015,50.9343,6533.0
2019-09-20 12:40:00,61.95,61.97,61.95,61.97,3906.0,50.9343,50.9508,50.9343,50.9508,3906.0
2019-09-20 12:45:00,61.96,62.03,61.95,62.01,7545.0,50.9426,51.0001,50.9343,50.9837,7545.0
2019-09-20 12:50:00,62.01,62.03,61.98,62.0,4959.0,50.9837,51.0001,50.959,50.9755,4959.0
2019-09-20 12:55:00,62.01,62.03,62.01,62.01,3318.0,50.9837,51.0001,50.9837,50.9837,3318.0
2019-09-20 13:00:00,62.01,62.03,61.97,62.01,18091.0,50.9837,51.0001,50.9508,50.9837,18091.0
2019-09-20 13:05:00,62.01,62.08,62.01,62.06,5914.0,50.9837,51.0412,50.9837,51.0248,5914.0
2019-09-20 13:10:00,62.05,62.07,61.91,61.91,17384.0,51.0166,51.033,50.9015,50.9015,17384.0
2019-09-20 13:15:00,61.89,61.96,61.73,61.82,60653.0,50.885,50.9426,50.7535,50.8275,60653.0
2019-09-20 13:20:00,61.85,61.89,61.8,61.87,9601.0,50.8521,50.885,50.811,50.8686,9601.0
2019-09-20 13:25:00,61.86,61.89,61.8,61.8,7718.0,50.8604,50.885,50.811,50.811,7718.0
2019-09-20 13:30:00,61.8,61.84,61.78,61.8,13933.0,50.811,50.8439,50.7946,50.811,13933.0
2019-09-20 13:35:00,61.8,61.87,61.8,61.85,12704.0,50.811,50.8686,50.811,50.8521,12704.0
2019-09-20 13:40:00,61.86,61.95,61.86,61.93,16511.0,50.8604,50.9343,50.8604,50.9179,16511.0
2019-09-20 13:45:00,61.92,61.97,61.89,61.93,10991.0,50.9097,50.9508,50.885,50.9179,10991.0
2019-09-20 13:50:00,61.93,61.99,61.93,61.94,5498.0,50.9179,50.9672,50.9179,50.9261,5498.0
2019-09-20 13:55:00,61.95,61.99,61.93,61.98,9507.0,50.9343,50.9672,50.9179,50.959,9507.0
2019-09-20 14:00:00,61.97,62.02,61.95,61.97,11824.0,50.9508,50.9919,50.9343,50.9508,11824.0
2019-09-20 14:05:00,61.98,61.98,61.88,61.9,8169.0,50.959,50.959,50.8768,50.8932,8169.0
2019-09-20 14:10:00,61.9,61.9,61.85,61.88,10012.0,50.8932,50.8932,50.8521,50.8768,10012.0
2019-09-20 14:15:00,61.88,61.89,61.8,61.84,9531.0,50.8768,50.885,50.811,50.8439,9531.0
2019-09-20 14:20:00,61.83,61.89,61.82,61.87,5882.0,50.8357,50.885,50.8275,50.8686,5882.0
2019-09-20 14:25:00,61.88,61.91,61.84,61.9,7365.0,50.8768,50.9015,50.8439,50.8932,7365.0
2019-09-20 14:30:00,61.9,61.92,61.84,61.91,9131.0,50.8932,50.9097,50.8439,50.9015,9131.0
2019-09-20 14:35:00,61.91,61.93,61.88,61.89,5825.0,50.9015,50.9179,50.8768,50.885,5825.0
2019-09-20 14:40:00,61.89,61.94,61.89,61.93,5858.0,50.885,50.9261,50.885,50.9179,5858.0
2019-09-20 14:45:00,61.91,61.93,61.87,61.88,13792.0,50.9015,50.9179,50.8686,50.8768,13792.0
2019-09-20 14:50:00,61.88,61.9,61.83,61.87,30836.0,50.8768,50.8932,50.8357,50.8686,30836.0
2019-09-20 14:55:00,61.86,61.87,61.83,61.85,28815.0,50.8604,50.8686,50.8357,50.8521,28815.0
2019-09-20 15:00:00,61.84,61.86,61.82,61.84,12856.0,50.8439,50.8604,50.8275,50.8439,12856.0
2019-09-20 15:05:00,61.84,61.86,61.82,61.84,10662.0,50.8439,50.8604,50.8275,50.8439,10662.0
2019-09-20 15:10:00,61.84,61.84,61.77,61.8,11051.0,50.8439,50.8439,50.7864,50.811,11051.0
2019-09-20 15:15:00,61.8,61.83,61.78,61.8,15979.0,50.811,50.8357,50.7946,50.811,15979.0
2019-09-20 15:20:00,61.8,61.84,61.78,61.8,15085.0,50.811,50.8439,50.7946,50.811,15085.0
2019-09-20 15:25:00,61.79,61.86,61.77,61.86,16195.0,50.8028,50.8604,50.7864,50.8604,16195.0
2019-09-20 15:30:00,61.86,61.86,61.78,61.82,18194.0,50.8604,50.8604,50.7946,50.8275,18194.0
2019-09-20 15:35:00,61.82,61.83,61.73,61.83,27565.0,50.8275,50.8357,50.7535,50.8357,27565.0
2019-09-20 15:40:00,61.83,61.83,61.75,61.76,40731.0,50.8357,50.8357,50.7699,50.7781,40731.0
2019-09-20 15:45:00,61.76,61.77,61.71,61.77,46819.0,50.7781,50.7864,50.737,50.7864,46819.0
2019-09-20 15:50:00,61.77,61.88,61.76,61.88,102812.0,50.7864,50.8768,50.7781,50.8768,102812.0
2019-09-20 15:55:00,61.87,61.9,61.78,61.78,143738.0,50.8686,50.8932,50.7946,50.7946,143738.0
2019-09-23 09:30:00,61.76,61.87,61.7,61.74,24295.0,50.7781,50.8686,50.7288,50.7617,24295.0
2019-09-23 09:35:00,61.77,61.88,61.74,61.84,45669.0,50.7864,50.8768,50.7617,50.8439,45669.0
2019-09-23 09:40:00,61.84,61.84,61.77,61.78,42192.0,50.8439,50.8439,50.7864,50.7946,42192.0
2019-09-23 09:45:00,61.8,61.93,61.8,61.9,31409.0,50.811,50.9179,50.811,50.8932,31409.0
2019-09-23 09:50:00,61.89,61.97,61.85,61.95,17055.0,50.885,50.9508,50.8521,50.9343,17055.0
2019-09-23 09:55:00,61.94,61.96,61.91,61.96,13491.0,50.9261,50.9426,50.9015,50.9426,13491.0
2019-09-23 10:00:00,61.96,62.0,61.86,61.87,29818.0,50.9426,50.9755,50.8604,50.8686,29818.0
2019-09-23 10:05:00,61.88,61.94,61.85,61.94,13321.0,50.8768,50.9261,50.8521,50.9261,13321.0
2019-09-23 10:10:00,61.93,62.04,61.92,61.99,9902.0,50.9179,51.0083,50.9097,50.9672,9902.0
2019-09-23 10:15:00,61.97,62.01,61.95,61.98,9447.0,50.9508,50.9837,50.9343,50.959,9447.0
2019-09-23 10:20:00,61.99,62.01,61.96,61.96,5992.0,50.9672,50.9837,50.9426,50.9426,5992.0
2019-09-23 10:25:00,61.96,61.97,61.93,61.96,3869.0,50.9426,50.9508,50.9179,50.9426,3869.0
2019-09-23 10:30:00,61.96,61.97,61.85,61.88,12817.0,50.9426,50.9508,50.8521,50.8768,12817.0
2019-09-23 10:35:00,61.89,61.9,61.85,61.86,51517.0,50.885,50.8932,50.8521,50.8604,51517.0
2019-09-23 10:40:00,61.86,62.05,61.85,62.04,35258.0,50.8604,51.0166,50.8521,51.0083,35258.0
2019-09-23 10:45:00,62.05,62.07,62.01,62.05,9718.0,51.0166,51.033,50.9837,51.0166,9718.0
2019-09-23 10:50:00,62.06,62.08,62.03,62.04,11874.0,51.0248,51.0412,51.0001,51.0083,11874.0
2019-09-23 10:55:00,62.05,62.08,62.03,62.07,6912.0,51.0166,51.0412,51.0001,51.033,6912.0
2019-09-23 11:00:00,62.07,62.22,62.05,62.2,16533.0,51.033,51.1563,51.0166,51.1399,16533.0
2019-09-23 11:05:00,62.21,62.22,62.14,62.15,9065.0,51.1481,51.1563,51.0906,51.0988,9065.0
2019-09-23 11:10:00,62.15,62.15,62.1,62.14,8984.0,51.0988,51.0988,51.0577,51.0906,8984.0
2019-09-23 11:15:00,62.14,62.17,62.1,62.1,26022.0,51.0906,51.1152,51.0577,51.0577,26022.0
2019-09-23 11:20:00,62.08,62.19,62.06,62.17,10236.0,51.0412,51.1317,51.0248,51.1152,10236.0
2019-09-23 11:25:00,62.16,62.17,62.12,62.13,3941.0,51.107,51.1152,51.0741,51.0823,3941.0
2019-09-23 11:30:00,62.17,62.2,62.16,62.16,6506.0,51.1152,51.1399,51.107,51.107,6506.0
2019-09-23 11:35:00,62.16,62.16,62.13,62.15,2540.0,51.107,51.107,51.0823,51.0988,2540.0
2019-09-23 11:40:00,62.16,62.17,62.14,62.17,4440.0,51.107,51.1152,51.0906,51.1152,4440.0
2019-09-23 11:45:00,62.17,62.18,62.12,62.12,4275.0,51.1152,51.1235,51.0741,51.0741,4275.0
2019-09-23 11:50:00,62.12,62.12,62.08,62.11,13484.0,51.0741,51.0741,51.0412,51.0659,13484.0
2019-09-23 11:55:00,62.1,62.11,61.98,62.06,12337.0,51.0577,51.0659,50.959,51.0248,12337.0
2019-09-23 12:00:00,62.04,62.1,62.03,62.09,11671.0,51.0083,51.0577,51.0001,51.0495,11671.0
2019-09-23 12:05:00,62.08,62.09,62.07,62.07,2145.0,51.0412,51.0495,51.033,51.033,2145.0
2019-09-23 12:10:00,62.06,62.09,62.02,62.06,3265.0,51.0248,51.0495,50.9919,51.0248,3265.0
2019-09-23 12:15:00,62.06,62.07,62.04,62.07,3866.0,51.0248,51.033,51.0083,51.033,3866.0
2019-09-23 12:20:00,62.07,62.12,62.07,62.12,3404.0,51.033,51.0741,51.033,51.0741,3404.0
2019-09-23 12:25:00,62.1,62.11,62.07,62.07,2735.0,51.0577,51.0659,51.033,51.033,2735.0
2019-09-23 12:30:00,62.08,62.12,62.08,62.1,5410.0,51.0412,51.0741,51.0412,51.0577,5410.0
2019-09-23 12:35:00,62.1,62.13,62.08,62.13,3413.0,51.0577,51.0823,51.0412,51.0823,3413.0
2019-09-23 12:40:00,62.12,62.15,62.1,62.14,6366.0,51.0741,51.0988,51.0577,51.0906,6366.0
2019-09-23 12:45:00,62.14,62.16,62.11,62.15,4323.0,51.0906,51.107,51.0659,51.0988,4323.0
2019-09-23 12:50:00,62.15,62.17,62.13,62.13,5419.0,51.0988,51.1152,51.0823,51.0823,5419.0
2019-09-23 12:55:00,62.12,62.16,62.1,62.12,5287.0,51.0741,51.107,51.0577,51.0741,5287.0
2019-09-23 13:00:00,62.12,62.13,62.09,62.12,6627.0,51.0741,51.0823,51.0495,51.0741,6627.0
2019-09-23 13:05:00,62.13,62.15,62.11,62.14,6154.0,51.0823,51.0988,51.0659,51.0906,6154.0
2019-09-23 13:10:00,62.15,62.17,62.13,62.14,6424.0,51.0988,51.1152,51.0823,51.0906,6424.0
2019-09-23 13:15:00,62.13,62.16,62.12,62.15,3381.0,51.0823,51.107,51.0741,51.0988,3381.0
2019-09-23 13:20:00,62.14,62.17,62.13,62.16,5432.0,51.0906,51.1152,51.0823,51.107,5432.0
2019-09-23 13:25:00,62.16,62.17,62.14,62.16,4953.0,51.107,51.1152,51.0906,51.107,4953.0
2019-09-23 13:30:00,62.17,62.17,62.12,62.12,3327.0,51.1152,51.1152,51.0741,51.0741,3327.0
2019-09-23 13:35:00,62.14,62.14,62.08,62.09,8846.0,51.0906,51.0906,51.0412,51.0495,8846.0
2019-09-23 13:40:00,62.06,62.06,62.01,62.02,3004.0,51.0248,51.0248,50.9837,50.9919,3004.0
2019-09-23 13:45:00,62.01,62.06,62.0,62.06,3818.0,50.9837,51.0248,50.9755,51.0248,3818.0
2019-09-23 13:50:00,62.05,62.07,62.02,62.07,8187.0,51.0166,51.033,50.9919,51.033,8187.0
2019-09-23 13:55:00,62.07,62.07,62.03,62.03,2937.0,51.033,51.033,51.0001,51.0001,2937.0
2019-09-23 14:00:00,62.03,62.04,62.0,62.01,4073.0,51.0001,51.0083,50.9755,50.9837,4073.0
2019-09-23 14:05:00,62.01,62.03,61.99,61.99,4350.0,50.9837,51.0001,50.9672,50.9672,4350.0
2019-09-23 14:10:00,61.98,62.01,61.95,61.96,6512.0,50.959,50.9837,50.9343,50.9426,6512.0
2019-09-23 14:15:00,61.97,61.97,61.93,61.96,9034.0,50.9508,50.9508,50.9179,50.9426,9034.0
2019-09-23 14:20:00,61.96,61.97,61.95,61.97,4681.0,50.9426,50.9508,50.9343,50.9508,4681.0
2019-09-23 14:25:00,61.95,61.95,61.89,61.9,5556.0,50.9343,50.9343,50.885,50.8932,5556.0
2019-09-23 14:30:00,61.91,61.96,61.91,61.94,7358.0,50.9015,50.9426,50.9015,50.9261,7358.0
2019-09-23 14:35:00,61.94,61.95,61.91,61.93,32124.0,50.9261,50.9343,50.9015,50.9179,32124.0
2019-09-23 14:40:00,61.93,62.01,61.92,62.0,9101.0,50.9179,50.9837,50.9097,50.9755,9101.0
2019-09-23 14:45:00,61.99,62.02,61.97,61.97,11719.0,50.9672,50.9919,50.9508,50.9508,11719.0
2019-09-23 14:50:00,61.98,62.01,61.97,61.97,22989.0,50.959,50.9837,50.9508,50.9508,22989.0
2019-09-23 14:55:00,61.96,61.99,61.94,61.99,10381.0,50.9426,50.9672,50.9261,50.9672,10381.0
2019-09-23 15:00:00,61.99,62.02,61.94,62.0,36918.0,50.9672,50.9919,50.9261,50.9755,36918.0
2019-09-23 15:05:00,62.01,62.02,61.98,62.01,8193.0,50.9837,50.9919,50.959,50.9837,8193.0
2019-09-23 15:10:00,62.01,62.04,62.0,62.02,9646.0,50.9837,51.0083,50.9755,50.9919,9646.0
2019-09-23 15:15:00,62.01,62.07,62.01,62.05,7103.0,50.9837,51.033,50.9837,51.0166,7103.0
2019-09-23 15:20:00,62.05,62.08,62.04,62.06,9826.0,51.0166,51.0412,51.0083,51.0248,9826.0
2019-09-23 15:25:00,62.06,62.07,62.04,62.06,7387.0,51.0248,51.033,51.0083,51.0248,7387.0
2019-09-23 15:30:00,62.07,62.08,61.99,62.02,13381.0,51.033,51.0412,50.9672,50.9919,13381.0
2019-09-23 15:35:00,62.01,62.04,61.98,62.0,34523.0,50.9837,51.0083,50.959,50.9755,34523.0
2019-09-23 15:40:00,61.99,62.02,61.97,62.01,57546.0,50.9672,50.9919,50.9508,50.9837,57546.0
2019-09-23 15:45:00,62.02,62.07,62.02,62.05,22074.0,50.9919,51.033,50.9919,51.0166,22074.0
2019-09-23 15:50:00,62.06,62.1,61.97,61.98,27233.0,51.0248,51.0577,50.9508,50.959,27233.0
2019-09-23 15:55:00,61.98,62.0,61.92,61.94,116940.0,50.959,50.9755,50.9097,50.9261,116940.0
2019-09-24 09:30:00,62.03,62.15,62.03,62.12,21535.0,51.0001,51.0988,51.0001,51.0741,21535.0
2019-09-24 09:35:00,62.13,62.2,62.11,62.15,6222.0,51.0823,51.1399,51.0659,51.0988,6222.0
2019-09-24 09:40:00,62.13,62.25,62.13,62.19,15711.0,51.0823,51.181,51.0823,51.1317,15711.0
2019-09-24 09:45:00,62.18,62.18,62.12,62.15,7252.0,51.1235,51.1235,51.0741,51.0988,7252.0
2019-09-24 09:50:00,62.16,62.16,61.98,61.98,43598.0,51.107,51.107,50.959,50.959,43598.0
2019-09-24 09:55:00,61.99,62.04,61.96,62.02,70352.0,50.9672,51.0083,50.9426,50.9919,70352.0
2019-09-24 10:00:00,62.02,62.18,62.02,62.16,38993.0,50.9919,51.1235,50.9919,51.107,38993.0
2019-09-24 10:05:00,62.18,62.31,62.18,62.28,27504.0,51.1235,51.2303,51.1235,51.2057,27504.0
2019-09-24 10:10:00,62.27,62.5,62.27,62.49,17754.0,51.1974,51.3866,51.1974,51.3783,17754.0
2019-09-24 10:15:00,62.49,62.6,62.46,62.56,39447.0,51.3783,51.4688,51.3537,51.4359,39447.0
2019-09-24 10:20:00,62.56,62.56,62.36,62.37,14521.0,51.4359,51.4359,51.2714,51.2797,14521.0
2019-09-24 10:25:00,62.37,62.41,62.32,62.39,18543.0,51.2797,51.3126,51.2386,51.2961,18543.0
2019-09-24 10:30:00,62.4,62.44,62.37,62.41,10795.0,51.3043,51.3372,51.2797,51.3126,10795.0
2019-09-24 10:35:00,62.4,62.44,62.36,62.36,19229.0,51.3043,51.3372,51.2714,51.2714,19229.0
2019-09-24 10:40:00,62.35,62.47,62.35,62.44,17292.0,51.2632,51.3619,51.2632,51.3372,17292.0
2019-09-24 10:45:00,62.44,62.53,62.43,62.53,17041.0,51.3372,51.4112,51.329,51.4112,17041.0
2019-09-24 10:50:00,62.51,62.6,62.5,62.55,15624.0,51.3948,51.4688,51.3866,51.4277,15624.0
2019-09-24 10:55:00,62.56,62.58,62.47,62.48,7040.0,51.4359,51.4523,51.3619,51.3701,7040.0
2019-09-24 11:00:00,62.47,62.5,62.42,62.44,43059.0,51.3619,51.3866,51.3208,51.3372,43059.0
2019-09-24 11:05:00,62.44,62.45,62.36,62.42,30822.0,51.3372,51.3454,51.2714,51.3208,30822.0
2019-09-24 11:10:00,62.44,62.45,62.4,62.45,8940.0,51.3372,51.3454,51.3043,51.3454,8940.0
2019-09-24 11:15:00,62.46,62.54,62.42,62.49,16709.0,51.3537,51.4194,51.3208,51.3783,16709.0
2019-09-24 11:20:00,62.49,62.52,62.48,62.5,12090.0,51.3783,51.403,51.3701,51.3866,12090.0
2019-09-24 11:25:00,62.5,62.51,62.45,62.49,9963.0,51.3866,51.3948,51.3454,51.3783,9963.0
2019-09-24 11:30:00,62.5,62.53,62.46,62.51,12347.0,51.3866,51.4112,51.3537,51.3948,12347.0
2019-09-24 11:35:00,62.52,62.54,62.46,62.51,13573.0,51.403,51.4194,51.3537,51.3948,13573.0
2019-09-24 11:40:00,62.5,62.5,62.39,62.4,9324.0,51.3866,51.3866,51.2961,51.3043,9324.0
2019-09-24 11:45:00,62.41,62.42,62.38,62.38,5267.0,51.3126,51.3208,51.2879,51.2879,5267.0
2019-09-24 11:50:00,62.38,62.38,62.29,62.3,6630.0,51.2879,51.2879,51.2139,51.2221,6630.0
2019-09-24 11:55:00,62.29,62.39,62.28,62.36,8819.0,51.2139,51.2961,51.2057,51.2714,8819.0
2019-09-24 12:00:00,62.36,62.38,62.36,62.38,5296.0,51.2714,51.2879,51.2714,51.2879,5296.0
2019-09-24 12:05:00,62.38,62.42,62.36,62.41,7114.0,51.2879,51.3208,51.2714,51.3126,7114.0
2019-09-24 12:10:00,62.41,62.42,62.38,62.39,5367.0,51.3126,51.3208,51.2879,51.2961,5367.0
2019-09-24 12:15:00,62.39,62.41,62.38,62.39,7031.0,51.2961,51.3126,51.2879,51.2961,7031.0
2019-09-24 12:20:00,62.39,62.42,62.27,62.27,15376.0,51.2961,51.3208,51.1974,51.1974,15376.0
2019-09-24 12:25:00,62.26,62.28,62.16,62.19,5097.0,51.1892,51.2057,51.107,51.1317,5097.0
2019-09-24 12:30:00,62.21,62.21,62.15,62.21,3633.0,51.1481,51.1481,51.0988,51.1481,3633.0
2019-09-24 12:35:00,62.21,62.22,62.13,62.16,8174.0,51.1481,51.1563,51.0823,51.107,8174.0
2019-09-24 12:40:00,62.15,62.19,62.13,62.18,6933.0,51.0988,51.1317,51.0823,51.1235,6933.0
2019-09-24 12:45:00,62.19,62.22,62.19,62.21,5169.0,51.1317,51.1563,51.1317,51.1481,5169.0
2019-09-24 12:50:00,62.23,62.23,62.17,62.17,3287.0,51.1646,51.1646,51.1152,51.1152,3287.0
2019-09-24 12:55:00,62.17,62.21,62.17,62.21,3500.0,51.1152,51.1481,51.1152,51.1481,3500.0
2019-09-24 13:00:00,62.2,62.2,62.16,62.2,9823.0,51.1399,51.1399,51.107,51.1399,9823.0
2019-09-24 13:05:00,62.18,62.21,62.14,62.17,14676.0,51.1235,51.1481,51.0906,51.1152,14676.0
2019-09-24 13:10:00,62.18,62.18,62.09,62.13,12430.0,51.1235,51.1235,51.0495,51.0823,12430.0
2019-09-24 13:15:00,62.14,62.14,62.04,62.05,19268.0,51.0906,51.0906,51.0083,51.0166,19268.0
2019-09-24 13:20:00,62.05,62.05,61.98,62.02,16911.0,51.0166,51.0166,50.959,50.9919,16911.0
2019-09-24 13:25:00,62.02,62.11,62.02,62.11,32410.0,50.9919,51.0659,50.9919,51.0659,32410.0
2019-09-24 13:30:00,62.14,62.16,62.08,62.12,20094.0,51.0906,51.107,51.0412,51.0741,20094.0
2019-09-24 13:35:00,62.11,62.16,62.11,62.15,3564.0,51.0659,51.107,51.0659,51.0988,3564.0
2019-09-24 13:40:00,62.16,62.18,62.13,62.17,6957.0,51.107,51.1235,51.0823,51.1152,6957.0
2019-09-24 13:45:00,62.17,62.19,62.15,62.17,8124.0,51.1152,51.1317,51.0988,51.1152,8124.0
2019-09-24 13:50:00,62.17,62.28,62.17,62.25,15190.0,51.1152,51.2057,51.1152,51.181,15190.0
2019-09-24 13:55:00,62.25,62.32,62.25,62.29,8518.0,51.181,51.2386,51.181,51.2139,8518.0
2019-09-24 14:00:00,62.28,62.33,62.26,62.29,9172.0,51.2057,51.2468,51.1892,51.2139,9172.0
2019-09-24 14:05:00,62.31,62.32,62.27,62.29,3606.0,51.2303,51.2386,51.1974,51.2139,3606.0
2019-09-24 14:10:00,62.29,62.5,62.28,62.44,21129.0,51.2139,51.3866,51.2057,51.3372,21129.0
2019-09-24 14:15:00,62.44,62.44,62.39,62.41,6348.0,51.3372,51.3372,51.2961,51.3126,6348.0
2019-09-24 14:20:00,62.4,62.42,62.38,62.38,7929.0,51.3043,51.3208,51.2879,51.2879,7929.0
2019-09-24 14:25:00,62.38,62.42,62.36,62.37,6585.0,51.2879,51.3208,51.2714,51.2797,6585.0
2019-09-24 14:30:00,62.37,62.37,62.33,62.35,5989.0,51.2797,51.2797,51.2468,51.2632,5989.0
2019-09-24 14:35:00,62.35,62.38,62.31,62.32,18869.0,51.2632,51.2879,51.2303,51.2386,18869.0
2019-09-24 14:40:00,62.33,62.33,62.26,62.29,10082.0,51.2468,51.2468,51.1892,51.2139,10082.0
2019-09-24 14:45:00,62.3,62.32,62.26,62.31,6881.0,51.2221,51.2386,51.1892,51.2303,6881.0
2019-09-24 14:50:00,62.3,62.34,62.26,62.29,16985.0,51.2221,51.255,51.1892,51.2139,16985.0
2019-09-24 14:55:00,62.28,62.31,62.25,62.26,17160.0,51.2057,51.2303,51.181,51.1892,17160.0
2019-09-24 15:00:00,62.24,62.25,62.18,62.23,31748.0,51.1728,51.181,51.1235,51.1646,31748.0
2019-09-24 15:05:00,62.23,62.24,62.14,62.14,17646.0,51.1646,51.1728,51.0906,51.0906,17646.0
2019-09-24 15:10:00,62.14,62.17,62.1,62.15,24812.0,51.0906,51.1152,51.0577,51.0988,24812.0
2019-09-24 15:15:00,62.15,62.19,62.12,62.18,20527.0,51.0988,51.1317,51.0741,51.1235,20527.0
2019-09-24 15:20:00,62.18,62.18,62.09,62.17,27055.0,51.1235,51.1235,51.0495,51.1152,27055.0
2019-09-24 15:25:00,62.18,62.22,62.16,62.19,26577.0,51.1235,51.1563,51.107,51.1317,26577.0
2019-09-24 15:30:00,62.19,62.19,62.08,62.09,80529.0,51.1317,51.1317,51.0412,51.0495,80529.0
2019-09-24 15:35:00,62.09,62.17,62.07,62.14,45243.0,51.0495,51.1152,51.033,51.0906,45243.0
2019-09-24 15:40:00,62.14,62.18,62.09,62.1,46119.0,51.0906,51.1235,51.0495,51.0577,46119.0
2019-09-24 15:45:00,62.11,62.17,62.09,62.17,40963.0,51.0659,51.1152,51.0495,51.1152,40963.0
2019-09-24 15:50:00,62.17,62.23,62.13,62.21,44970.0,51.1152,51.1646,51.0823,51.1481,44970.0
2019-09-24 15:55:00,62.21,62.23,62.09,62.17,165223.0,51.1481,51.1646,51.0495,51.1152,165223.0
2019-09-25 09:30:00,62.32,62.32,62.09,62.13,23919.0,51.2386,51.2386,51.0495,51.0823,23919.0
2019-09-25 09:35:00,62.08,62.35,62.01,62.33,66829.0,51.0412,51.2632,50.9837,51.2468,66829.0
2019-09-25 09:40:00,62.34,62.34,62.23,62.25,23587.0,51.255,51.255,51.1646,51.181,23587.0
2019-09-25 09:45:00,62.25,62.29,62.2,62.21,14863.0,51.181,51.2139,51.1399,51.1481,14863.0
2019-09-25 09:50:00,62.22,62.28,62.11,62.11,6942.0,51.1563,51.2057,51.0659,51.0659,6942.0
2019-09-25 09:55:00,62.12,62.15,61.99,62.0,11822.0,51.0741,51.0988,50.9672,50.9755,11822.0
2019-09-25 10:00:00,61.98,62.0,61.93,61.97,17991.0,50.959,50.9755,50.9179,50.9508,17991.0
2019-09-25 10:05:00,61.96,62.12,61.95,62.01,34427.0,50.9426,51.0741,50.9343,50.9837,34427.0
2019-09-25 10:10:00,62.01,62.08,61.97,61.97,12166.0,50.9837,51.0412,50.9508,50.9508,12166.0
2019-09-25 10:15:00,61.99,62.1,61.99,62.1,39979.0,50.9672,51.0577,50.9672,51.0577,39979.0
2019-09-25 10:20:00,62.1,62.1,61.97,62.0,9089.0,51.0577,51.0577,50.9508,50.9755,9089.0
2019-09-25 10:25:00,62.0,62.04,61.99,62.01,8031.0,50.9755,51.0083,50.9672,50.9837,8031.0
2019-09-25 10:30:00,62.0,62.04,62.0,62.02,9456.0,50.9755,51.0083,50.9755,50.9919,9456.0
2019-09-25 10:35:00,62.02,62.04,61.98,62.04,9656.0,50.9919,51.0083,50.959,51.0083,9656.0
2019-09-25 10:40:00,62.04,62.04,61.97,62.0,14912.0,51.0083,51.0083,50.9508,50.9755,14912.0
2019-09-25 10:45:00,62.0,62.03,61.94,61.96,26498.0,50.9755,51.0001,50.9261,50.9426,26498.0
2019-09-25 10:50:00,61.96,62.0,61.94,61.98,14181.0,50.9426,50.9755,50.9261,50.959,14181.0
2019-09-25 10:55:00,61.97,61.99,61.93,61.95,6773.0,50.9508,50.9672,50.9179,50.9343,6773.0
2019-09-25 11:00:00,61.94,62.06,61.94,62.05,13010.0,50.9261,51.0248,50.9261,51.0166,13010.0
2019-09-25 11:05:00,62.06,62.11,62.01,62.1,10982.0,51.0248,51.0659,50.9837,51.0577,10982.0
2019-09-25 11:10:00,62.11,62.18,62.09,62.18,13884.0,51.0659,51.1235,51.0495,51.1235,13884.0
2019-09-25 11:15:00,62.18,62.18,62.15,62.17,9860.0,51.1235,51.1235,51.0988,51.1152,9860.0
2019-09-25 11:20:00,62.16,62.22,62.16,62.18,18089.0,51.107,51.1563,51.107,51.1235,18089.0
2019-09-25 11:25:00,62.18,62.19,62.14,62.17,6814.0,51.1235,51.1317,51.0906,51.1152,6814.0
2019-09-25 11:30:00,62.17,62.24,62.14,62.24,9227.0,51.1152,51.1728,51.0906,51.1728,9227.0
2019-09-25 11:35:00,62.24,62.26,62.22,62.26,7018.0,51.1728,51.1892,51.1563,51.1892,7018.0
2019-09-25 11:40:00,62.27,62.27,62.17,62.18,12609.0,51.1974,51.1974,51.1152,51.1235,12609.0
2019-09-25 11:45:00,62.18,62.22,62.17,62.22,5818.0,51.1235,51.1563,51.1152,51.1563,5818.0
2019-09-25 11:50:00,62.22,62.22,62.17,62.2,5600.0,51.1563,51.1563,51.1152,51.1399,5600.0
2019-09-25 11:55:00,62.21,62.29,62.21,62.22,8345.0,51.1481,51.2139,51.1481,51.1563,8345.0
2019-09-25 12:00:00,62.21,62.21,62.16,62.17,5116.0,51.1481,51.1481,51.107,51.1152,5116.0
2019-09-25 12:05:00,62.16,62.21,62.14,62.15,6241.0,51.107,51.1481,51.0906,51.0988,6241.0
2019-09-25 12:10:00,62.16,62.17,62.12,62.12,3318.0,51.107,51.1152,51.0741,51.0741,3318.0
2019-09-25 12:15:00,62.12,62.12,62.06,62.06,6515.0,51.0741,51.0741,51.0248,51.0248,6515.0
2019-09-25 12:20:00,62.07,62.08,61.96,61.97,10682.0,51.033,51.0412,50.9426,50.9508,10682.0
2019-09-25 12:25:00,61.96,61.99,61.93,61.96,9257.0,50.9426,50.9672,50.9179,50.9426,9257.0
2019-09-25 12:30:00,61.97,61.97,61.91,61.93,6153.0,50.9508,50.9508,50.9015,50.9179,6153.0
2019-09-25 12:35:00,61.93,61.97,61.93,61.96,4365.0,50.9179,50.9508,50.9179,50.9426,4365.0
2019-09-25 12:40:00,61.96,61.97,61.91,61.94,4712.0,50.9426,50.9508,50.9015,50.9261,4712.0
2019-09-25 12:45:00,61.94,61.98,61.94,61.95,3046.0,50.9261,50.959,50.9261,50.9343,3046.0
2019-09-25 12:50:00,61.95,62.01,61.95,62.01,4012.0,50.9343,50.9837,50.9343,50.9837,4012.0
2019-09-25 12:55:00,62.05,62.06,62.0,62.06,3685.0,51.0166,51.0248,50.9755,51.0248,3685.0
2019-09-25 13:00:00,62.06,62.1,62.05,62.06,5782.0,51.0248,51.0577,51.0166,51.0248,5782.0
2019-09-25 13:05:00,62.06,62.07,62.02,62.03,7356.0,51.0248,51.033,50.9919,51.0001,7356.0
2019-09-25 13:10:00,62.02,62.05,62.01,62.05,7519.0,50.9919,51.0166,50.9837,51.0166,7519.0
2019-09-25 13:15:00,62.05,62.08,62.0,62.01,9038.0,51.0166,51.0412,50.9755,50.9837,9038.0
2019-09-25 13:20:00,62.01,62.02,61.98,62.01,7725.0,50.9837,50.9919,50.959,50.9837,7725.0
2019-09-25 13:25:00,62.02,62.02,61.99,61.99,6574.0,50.9919,50.9919,50.9672,50.9672,6574.0
2019-09-25 13:30:00,62.0,62.01,61.95,61.95,10742.0,50.9755,50.9837,50.9343,50.9343,10742.0
2019-09-25 13:35:00,61.96,61.98,61.93,61.95,8827.0,50.9426,50.959,50.9179,50.9343,8827.0
2019-09-25 13:40:00,61.97,61.99,61.93,61.95,11524.0,50.9508,50.9672,50.9179,50.9343,11524.0
2019-09-25 13:45:00,61.95,61.97,61.92,61.94,24437.0,50.9343,50.9508,50.9097,50.9261,24437.0
2019-09-25 13:50:00,61.95,61.99,61.91,61.99,15918.0,50.9343,50.9672,50.9015,50.9672,15918.0
2019-09-25 13:55:00,61.99,62.0,61.97,61.98,8311.0,50.9672,50.9755,50.9508,50.959,8311.0
2019-09-25 14:00:00,61.98,62.01,61.98,62.0,7043.0,50.959,50.9837,50.959,50.9755,7043.0
2019-09-25 14:05:00,62.0,62.02,61.98,62.01,84524.0,50.9755,50.9919,50.959,50.9837,84524.0
2019-09-25 14:10:00,62.01,62.03,61.99,62.01,39207.0,50.9837,51.0001,50.9672,50.9837,39207.0
2019-09-25 14:15:00,62.01,62.01,61.99,62.01,26334.0,50.9837,50.9837,50.9672,50.9837,26334.0
2019-09-25 14:20:00,62.01,62.01,61.98,61.98,31827.0,50.9837,50.9837,50.959,50.959,31827.0
2019-09-25 14:25:00,61.98,62.01,61.98,62.01,5704.0,50.959,50.9837,50.959,50.9837,5704.0
2019-09-25 14:30:00,62.01,62.05,61.96,61.98,18509.0,50.9837,51.0166,50.9426,50.959,18509.0
2019-09-25 14:35:00,61.99,61.99,61.95,61.96,22619.0,50.9672,50.9672,50.9343,50.9426,22619.0
2019-09-25 14:40:00,61.96,61.96,61.89,61.91,44378.0,50.9426,50.9426,50.885,50.9015,44378.0
2019-09-25 14:45:00,61.91,61.95,61.9,61.92,31754.0,50.9015,50.9343,50.8932,50.9097,31754.0
2019-09-25 14:50:00,61.92,62.01,61.92,61.99,40643.0,50.9097,50.9837,50.9097,50.9672,40643.0
2019-09-25 14:55:00,61.98,62.06,61.98,62.05,27070.0,50.959,51.0248,50.959,51.0166,27070.0
2019-09-25 15:00:00,62.06,62.06,62.0,62.01,19854.0,51.0248,51.0248,50.9755,50.9837,19854.0
2019-09-25 15:05:00,62.01,62.08,62.0,62.08,16619.0,50.9837,51.0412,50.9755,51.0412,16619.0
2019-09-25 15:10:00,62.08,62.09,62.05,62.05,18090.0,51.0412,51.0495,51.0166,51.0166,18090.0
2019-09-25 15:15:00,62.06,62.12,62.06,62.12,37145.0,51.0248,51.0741,51.0248,51.0741,37145.0
2019-09-25 15:20:00,62.12,62.21,62.11,62.19,27726.0,51.0741,51.1481,51.0659,51.1317,27726.0
2019-09-25 15:25:00,62.18,62.18,62.14,62.15,24674.0,51.1235,51.1235,51.0906,51.0988,24674.0
2019-09-25 15:30:00,62.15,62.15,62.08,62.09,87235.0,51.0988,51.0988,51.0412,51.0495,87235.0
2019-09-25 15:35:00,62.09,62.1,62.05,62.1,34864.0,51.0495,51.0577,51.0166,51.0577,34864.0
2019-09-25 15:40:00,62.1,62.11,62.08,62.1,32317.0,51.0577,51.0659,51.0412,51.0577,32317.0
2019-09-25 15:45:00,62.1,62.18,62.09,62.16,63309.0,51.0577,51.1235,51.0495,51.107,63309.0
2019-09-25 15:50:00,62.16,62.17,62.13,62.14,69736.0,51.107,51.1152,51.0823,51.0906,69736.0
2019-09-25 15:55:00,62.14,62.21,62.11,62.14,147929.0,51.0906,51.1481,51.0659,51.0906,147929.0
2019-09-26 09:30:00,62.33,62.44,62.21,62.3,21504.0,51.2468,51.3372,51.1481,51.2221,21504.0
2019-09-26 09:35:00,62.3,62.39,62.3,62.39,7459.0,51.2221,51.2961,51.2221,51.2961,7459.0
2019-09-26 09:40:00,62.35,62.44,62.33,62.42,2990.0,51.2632,51.3372,51.2468,51.3208,2990.0
2019-09-26 09:45:00,62.42,62.43,62.36,62.4,4210.0,51.3208,51.329,51.2714,51.3043,4210.0
2019-09-26 09:50:00,62.38,62.41,62.26,62.28,5308.0,51.2879,51.3126,51.1892,51.2057,5308.0
2019-09-26 09:55:00,62.28,62.34,62.27,62.32,5139.0,51.2057,51.255,51.1974,51.2386,5139.0
2019-09-26 10:00:00,62.33,62.47,62.33,62.43,8382.0,51.2468,51.3619,51.2468,51.329,8382.0
2019-09-26 10:05:00,62.41,62.41,62.36,62.4,3905.0,51.3126,51.3126,51.2714,51.3043,3905.0
2019-09-26 10:10:00,62.39,62.42,62.35,62.38,8604.0,51.2961,51.3208,51.2632,51.2879,8604.0
2019-09-26 10:15:00,62.37,62.38,62.3,62.33,5360.0,51.2797,51.2879,51.2221,51.2468,5360.0
2019-09-26 10:20:00,62.31,62.31,62.25,62.26,5108.0,51.2303,51.2303,51.181,51.1892,5108.0
2019-09-26 10:25:00,62.27,62.27,62.2,62.21,6218.0,51.1974,51.1974,51.1399,51.1481,6218.0
2019-09-26 10:30:00,62.22,62.23,62.18,62.18,6107.0,51.1563,51.1646,51.1235,51.1235,6107.0
2019-09-26 10:35:00,62.16,62.17,62.13,62.15,6100.0,51.107,51.1152,51.0823,51.0988,6100.0
2019-09-26 10:40:00,62.15,62.16,62.07,62.07,4149.0,51.0988,51.107,51.033,51.033,4149.0
2019-09-26 10:45:00,62.09,62.1,62.02,62.03,12296.0,51.0495,51.0577,50.9919,51.0001,12296.0
2019-09-26 10:50:00,62.04,62.04,61.99,62.0,12760.0,51.0083,51.0083,50.9672,50.9755,12760.0
2019-09-26 10:55:00,61.99,62.03,61.95,62.02,15734.0,50.9672,51.0001,50.9343,50.9919,15734.0
2019-09-26 11:00:00,62.03,62.03,61.94,61.95,9260.0,51.0001,51.0001,50.9261,50.9343,9260.0
2019-09-26 11:05:00,61.94,61.99,61.94,61.98,9117.0,50.9261,50.9672,50.9261,50.959,9117.0
2019-09-26 11:10:00,61.98,61.99,61.97,61.97,4238.0,50.959,50.9672,50.9508,50.9508,4238.0
2019-09-26 11:15:00,61.97,61.97,61.89,61.9,10296.0,50.9508,50.9508,50.885,50.8932,10296.0
2019-09-26 11:20:00,61.9,61.92,61.84,61.86,7573.0,50.8932,50.9097,50.8439,50.8604,7573.0
2019-09-26 11:25:00,61.87,61.97,61.85,61.97,10291.0,50.8686,50.9508,50.8521,50.9508,10291.0
2019-09-26 11:30:00,61.98,61.99,61.93,61.98,8598.0,50.959,50.9672,50.9179,50.959,8598.0
2019-09-26 11:35:00,61.99,62.0,61.96,61.97,8770.0,50.9672,50.9755,50.9426,50.9508,8770.0
2019-09-26 11:40:00,61.95,61.98,61.94,61.95,6468.0,50.9343,50.959,50.9261,50.9343,6468.0
2019-09-26 11:45:00,61.96,61.97,61.94,61.94,5522.0,50.9426,50.9508,50.9261,50.9261,5522.0
2019-09-26 11:50:00,61.94,61.95,61.91,61.93,9103.0,50.9261,50.9343,50.9015,50.9179,9103.0
2019-09-26 11:55:00,61.92,61.95,61.91,61.92,8151.0,50.9097,50.9343,50.9015,50.9097,8151.0
2019-09-26 12:00:00,61.92,62.0,61.89,61.99,9574.0,50.9097,50.9755,50.885,50.9672,9574.0
2019-09-26 12:05:00,61.99,62.01,61.98,62.01,5905.0,50.9672,50.9837,50.959,50.9837,5905.0
2019-09-26 12:10:00,61.99,62.03,61.96,62.01,7006.0,50.9672,51.0001,50.9426,50.9837,7006.0
2019-09-26 12:15:00,62.01,62.1,62.01,62.1,8503.0,50.9837,51.0577,50.9837,51.0577,8503.0
2019-09-26 12:20:00,62.1,62.11,62.05,62.09,9911.0,51.0577,51.0659,51.0166,51.0495,9911.0
2019-09-26 12:25:00,62.09,62.12,62.08,62.1,8205.0,51.0495,51.0741,51.0412,51.0577,8205.0
2019-09-26 12:30:00,62.1,62.13,62.09,62.1,3877.0,51.0577,51.0823,51.0495,51.0577,3877.0
2019-09-26 12:35:00,62.1,62.15,62.1,62.15,3923.0,51.0577,51.0988,51.0577,51.0988,3923.0
2019-09-26 12:40:00,62.14,62.17,62.13,62.13,5363.0,51.0906,51.1152,51.0823,51.0823,5363.0
2019-09-26 12:45:00,62.12,62.16,62.12,62.16,3894.0,51.0741,51.107,51.0741,51.107,3894.0
2019-09-26 12:50:00,62.16,62.17,62.13,62.16,6092.0,51.107,51.1152,51.0823,51.107,6092.0
2019-09-26 12:55:00,62.15,62.24,62.15,62.23,2841.0,51.0988,51.1728,51.0988,51.1646,2841.0
2019-09-26 13:00:00,62.23,62.25,62.2,62.25,6739.0,51.1646,51.181,51.1399,51.181,6739.0
2019-09-26 13:05:00,62.26,62.29,62.25,62.28,5621.0,51.1892,51.2139,51.181,51.2057,5621.0
2019-09-26 13:10:00,62.28,62.28,62.25,62.27,5604.0,51.2057,51.2057,51.181,51.1974,5604.0
2019-09-26 13:15:00,62.27,62.28,62.25,62.28,3060.0,51.1974,51.2057,51.181,51.2057,3060.0
2019-09-26 13:20:00,62.3,62.31,62.29,62.3,5233.0,51.2221,51.2303,51.2139,51.2221,5233.0
2019-09-26 13:25:00,62.29,62.32,62.28,62.32,5233.0,51.2139,51.2386,51.2057,51.2386,5233.0
2019-09-26 13:30:00,62.32,62.34,62.3,62.32,7376.0,51.2386,51.255,51.2221,51.2386,7376.0
2019-09-26 13:35:00,62.31,62.35,62.31,62.35,7177.0,51.2303,51.2632,51.2303,51.2632,7177.0
2019-09-26 13:40:00,62.35,62.35,62.3,62.32,6012.0,51.2632,51.2632,51.2221,51.2386,6012.0
2019-09-26 13:45:00,62.33,62.34,62.31,62.32,5028.0,51.2468,51.255,51.2303,51.2386,5028.0
2019-09-26 13:50:00,62.31,62.38,62.3,62.35,11563.0,51.2303,51.2879,51.2221,51.2632,11563.0
2019-09-26 13:55:00,62.35,62.42,62.35,62.38,13598.0,51.2632,51.3208,51.2632,51.2879,13598.0
2019-09-26 14:00:00,62.4,62.43,62.38,62.43,5395.0,51.3043,51.329,51.2879,51.329,5395.0
2019-09-26 14:05:00,62.43,62.52,62.41,62.52,7522.0,51.329,51.403,51.3126,51.403,7522.0
2019-09-26 14:10:00,62.52,62.53,62.49,62.51,6689.0,51.403,51.4112,51.3783,51.3948,6689.0
2019-09-26 14:15:00,62.52,62.52,62.48,62.5,4879.0,51.403,51.403,51.3701,51.3866,4879.0
2019-09-26 14:20:00,62.5,62.52,62.49,62.52,3400.0,51.3866,51.403,51.3783,51.403,3400.0
2019-09-26 14:25:00,62.51,62.52,62.47,62.48,5418.0,51.3948,51.403,51.3619,51.3701,5418.0
2019-09-26 14:30:00,62.48,62.5,62.47,62.49,6014.0,51.3701,51.3866,51.3619,51.3783,6014.0
2019-09-26 14:35:00,62.5,62.5,62.46,62.48,4674.0,51.3866,51.3866,51.3537,51.3701,4674.0
2019-09-26 14:40:00,62.48,62.49,62.46,62.46,7627.0,51.3701,51.3783,51.3537,51.3537,7627.0
2019-09-26 14:45:00,62.46,62.47,62.42,62.42,4492.0,51.3537,51.3619,51.3208,51.3208,4492.0
2019-09-26 14:50:00,62.42,62.43,62.4,62.41,5355.0,51.3208,51.329,51.3043,51.3126,5355.0
2019-09-26 14:55:00,62.41,62.45,62.4,62.42,9723.0,51.3126,51.3454,51.3043,51.3208,9723.0
2019-09-26 15:00:00,62.43,62.47,62.42,62.42,11430.0,51.329,51.3619,51.3208,51.3208,11430.0
2019-09-26 15:05:00,62.42,62.43,62.38,62.41,10294.0,51.3208,51.329,51.2879,51.3126,10294.0
2019-09-26 15:10:00,62.41,62.42,62.38,62.39,12055.0,51.3126,51.3208,51.2879,51.2961,12055.0
2019-09-26 15:15:00,62.4,62.42,62.39,62.42,4300.0,51.3043,51.3208,51.2961,51.3208,4300.0
2019-09-26 15:20:00,62.41,62.42,62.39,62.4,8628.0,51.3126,51.3208,51.2961,51.3043,8628.0
2019-09-26 15:25:00,62.39,62.44,62.37,62.43,11521.0,51.2961,51.3372,51.2797,51.329,11521.0
2019-09-26 15:30:00,62.43,62.44,62.4,62.41,7763.0,51.329,51.3372,51.3043,51.3126,7763.0
2019-09-26 15:35:00,62.4,62.4,62.32,62.35,11243.0,51.3043,51.3043,51.2386,51.2632,11243.0
2019-09-26 15:40:00,62.35,62.37,62.32,62.33,12013.0,51.2632,51.2797,51.2386,51.2468,12013.0
2019-09-26 15:45:00,62.33,62.34,62.31,62.32,9894.0,51.2468,51.255,51.2303,51.2386,9894.0
2019-09-26 15:50:00,62.33,62.35,62.27,62.29,25582.0,51.2468,51.2632,51.1974,51.2139,25582.0
2019-09-26 15:55:00,62.28,62.31,62.21,62.26,116395.0,51.2057,51.2303,51.1481,51.1892,116395.0
2019-09-27 09:30:00,62.36,62.43,62.18,62.2,18840.0,51.2714,51.329,51.1235,51.1399,18840.0
2019-09-27 09:35:00,62.2,62.27,62.12,62.18,8758.0,51.1399,51.1974,51.0741,51.1235,8758.0
2019-09-27 09:40:00,62.12,62.15,62.06,62.15,48713.0,51.0741,51.0988,51.0248,51.0988,48713.0
2019-09-27 09:45:00,62.15,62.18,62.07,62.14,22904.0,51.0988,51.1235,51.033,51.0906,22904.0
2019-09-27 09:50:00,62.14,62.18,62.04,62.04,17112.0,51.0906,51.1235,51.0083,51.0083,17112.0
2019-09-27 09:55:00,62.08,62.08,61.99,62.01,16117.0,51.0412,51.0412,50.9672,50.9837,16117.0
2019-09-27 10:00:00,62.02,62.09,62.01,62.08,11401.0,50.9919,51.0495,50.9837,51.0412,11401.0
2019-09-27 10:05:00,62.08,62.1,61.99,62.06,15272.0,51.0412,51.0577,50.9672,51.0248,15272.0
2019-09-27 10:10:00,62.09,62.09,62.0,62.03,8716.0,51.0495,51.0495,50.9755,51.0001,8716.0
2019-09-27 10:15:00,62.02,62.09,62.02,62.05,11235.0,50.9919,51.0495,50.9919,51.0166,11235.0
2019-09-27 10:20:00,62.05,62.14,62.04,62.11,8610.0,51.0166,51.0906,51.0083,51.0659,8610.0
2019-09-27 10:25:00,62.11,62.19,62.11,62.16,6599.0,51.0659,51.1317,51.0659,51.107,6599.0
2019-09-27 10:30:00,62.16,62.2,62.13,62.17,41153.0,51.107,51.1399,51.0823,51.1152,41153.0
2019-09-27 10:35:00,62.16,62.16,62.04,62.05,43733.0,51.107,51.107,51.0083,51.0166,43733.0
2019-09-27 10:40:00,62.05,62.15,62.04,62.15,23514.0,51.0166,51.0988,51.0083,51.0988,23514.0
2019-09-27 10:45:00,62.14,62.26,62.14,62.22,12742.0,51.0906,51.1892,51.0906,51.1563,12742.0
2019-09-27 10:50:00,62.23,62.26,62.2,62.22,9533.0,51.1646,51.1892,51.1399,51.1563,9533.0
2019-09-27 10:55:00,62.21,62.27,62.2,62.2,9211.0,51.1481,51.1974,51.1399,51.1399,9211.0
2019-09-27 11:00:00,62.21,62.23,62.13,62.13,11009.0,51.1481,51.1646,51.0823,51.0823,11009.0
2019-09-27 11:05:00,62.14,62.16,62.1,62.12,7632.0,51.0906,51.107,51.0577,51.0741,7632.0
2019-09-27 11:10:00,62.12,62.14,62.11,62.14,10508.0,51.0741,51.0906,51.0659,51.0906,10508.0
2019-09-27 11:15:00,62.14,62.19,62.12,62.18,7197.0,51.0906,51.1317,51.0741,51.1235,7197.0
2019-09-27 11:20:00,62.2,62.23,62.17,62.18,11581.0,51.1399,51.1646,51.1152,51.1235,11581.0
2019-09-27 11:25:00,62.19,62.25,62.19,62.22,8009.0,51.1317,51.181,51.1317,51.1563,8009.0
2019-09-27 11:30:00,62.22,62.24,62.12,62.16,37606.0,51.1563,51.1728,51.0741,51.107,37606.0
2019-09-27 11:35:00,62.16,62.19,62.04,62.11,21721.0,51.107,51.1317,51.0083,51.0659,21721.0
2019-09-27 11:40:00,62.12,62.13,62.07,62.11,6191.0,51.0741,51.0823,51.033,51.0659,6191.0
2019-09-27 11:45:00,62.13,62.22,62.08,62.22,12400.0,51.0823,51.1563,51.0412,51.1563,12400.0
2019-09-27 11:50:00,62.2,62.21,62.08,62.1,6596.0,51.1399,51.1481,51.0412,51.0577,6596.0
2019-09-27 11:55:00,62.09,62.14,62.01,62.01,9423.0,51.0495,51.0906,50.9837,50.9837,9423.0
2019-09-27 12:00:00,62.01,62.03,61.97,61.99,9197.0,50.9837,51.0001,50.9508,50.9672,9197.0
2019-09-27 12:05:00,61.99,61.99,61.92,61.97,7262.0,50.9672,50.9672,50.9097,50.9508,7262.0
2019-09-27 12:10:00,61.95,61.97,61.91,61.93,7519.0,50.9343,50.9508,50.9015,50.9179,7519.0
2019-09-27 12:15:00,61.94,61.97,61.9,61.9,10848.0,50.9261,50.9508,50.8932,50.8932,10848.0
2019-09-27 12:20:00,61.9,61.93,61.9,61.93,7883.0,50.8932,50.9179,50.8932,50.9179,7883.0
2019-09-27 12:25:00,61.93,61.97,61.93,61.97,8515.0,50.9179,50.9508,50.9179,50.9508,8515.0
2019-09-27 12:30:00,61.97,62.0,61.95,61.98,6700.0,50.9508,50.9755,50.9343,50.959,6700.0
2019-09-27 12:35:00,61.98,61.99,61.95,61.95,4168.0,50.959,50.9672,50.9343,50.9343,4168.0
2019-09-27 12:40:00,61.95,61.96,61.91,61.91,4689.0,50.9343,50.9426,50.9015,50.9015,4689.0
2019-09-27 12:45:00,61.9,61.95,61.9,61.91,5716.0,50.8932,50.9343,50.8932,50.9015,5716.0
2019-09-27 12:50:00,61.9,61.96,61.89,61.94,3800.0,50.8932,50.9426,50.885,50.9261,3800.0
2019-09-27 12:55:00,61.94,61.96,61.89,61.9,5200.0,50.9261,50.9426,50.885,50.8932,5200.0
2019-09-27 13:00:00,61.89,61.94,61.88,61.92,6856.0,50.885,50.9261,50.8768,50.9097,6856.0
2019-09-27 13:05:00,61.94,62.0,61.92,62.0,2645.0,50.9261,50.9755,50.9097,50.9755,2645.0
2019-09-27 13:10:00,61.99,62.02,61.95,61.95,5865.0,50.9672,50.9919,50.9343,50.9343,5865.0
2019-09-27 13:15:00,61.97,61.97,61.9,61.94,8392.0,50.9508,50.9508,50.8932,50.9261,8392.0
2019-09-27 13:20:00,61.95,61.96,61.91,61.92,4005.0,50.9343,50.9426,50.9015,50.9097,4005.0
2019-09-27 13:25:00,61.91,61.92,61.9,61.92,1648.0,50.9015,50.9097,50.8932,50.9097,1648.0
2019-09-27 13:30:00,61.92,61.93,61.87,61.91,8413.0,50.9097,50.9179,50.8686,50.9015,8413.0
2019-09-27 13:35:00,61.92,61.92,61.87,61.91,4505.0,50.9097,50.9097,50.8686,50.9015,4505.0
2019-09-27 13:40:00,61.91,61.92,61.88,61.9,5451.0,50.9015,50.9097,50.8768,50.8932,5451.0
2019-09-27 13:45:00,61.88,61.88,61.86,61.87,3952.0,50.8768,50.8768,50.8604,50.8686,3952.0
2019-09-27 13:50:00,61.86,61.86,61.83,61.84,4752.0,50.8604,50.8604,50.8357,50.8439,4752.0
2019-09-27 13:55:00,61.83,61.85,61.79,61.79,5104.0,50.8357,50.8521,50.8028,50.8028,5104.0
2019-09-27 14:00:00,61.79,61.8,61.76,61.79,4478.0,50.8028,50.811,50.7781,50.8028,4478.0
2019-09-27 14:05:00,61.77,61.78,61.71,61.74,4268.0,50.7864,50.7946,50.737,50.7617,4268.0
2019-09-27 14:10:00,61.74,61.76,61.71,61.71,6834.0,50.7617,50.7781,50.737,50.737,6834.0
2019-09-27 14:15:00,61.72,61.74,61.7,61.72,3717.0,50.7452,50.7617,50.7288,50.7452,3717.0
2019-09-27 14:20:00,61.69,61.75,61.68,61.68,3224.0,50.7206,50.7699,50.7124,50.7124,3224.0
2019-09-27 14:25:00,61.71,61.73,61.7,61.71,1700.0,50.737,50.7535,50.7288,50.737,1700.0
2019-09-27 14:30:00,61.75,61.77,61.75,61.77,4369.0,50.7699,50.7864,50.7699,50.7864,4369.0
2019-09-27 14:35:00,61.77,61.78,61.72,61.72,12880.0,50.7864,50.7946,50.7452,50.7452,12880.0
2019-09-27 14:40:00,61.72,61.72,61.7,61.7,3725.0,50.7452,50.7452,50.7288,50.7288,3725.0
2019-09-27 14:45:00,61.71,61.72,61.69,61.7,10914.0,50.737,50.7452,50.7206,50.7288,10914.0
2019-09-27 14:50:00,61.69,61.7,61.64,61.68,26634.0,50.7206,50.7288,50.6795,50.7124,26634.0
2019-09-27 14:55:00,61.69,61.71,61.68,61.69,8441.0,50.7206,50.737,50.7124,50.7206,8441.0
2019-09-27 15:00:00,61.7,61.7,61.68,61.68,20547.0,50.7288,50.7288,50.7124,50.7124,20547.0
2019-09-27 15:05:00,61.69,61.7,61.65,61.66,11994.0,50.7206,50.7288,50.6877,50.6959,11994.0
2019-09-27 15:10:00,61.66,61.7,61.66,61.68,9384.0,50.6959,50.7288,50.6959,50.7124,9384.0
2019-09-27 15:15:00,61.68,61.74,61.68,61.69,24398.0,50.7124,50.7617,50.7124,50.7206,24398.0
2019-09-27 15:20:00,61.7,61.73,61.68,61.71,36090.0,50.7288,50.7535,50.7124,50.737,36090.0
2019-09-27 15:25:00,61.71,61.71,61.61,61.61,19766.0,50.737,50.737,50.6548,50.6548,19766.0
2019-09-27 15:30:00,61.59,61.66,61.59,61.65,19655.0,50.6384,50.6959,50.6384,50.6877,19655.0
2019-09-27 15:35:00,61.64,61.71,61.63,61.7,25145.0,50.6795,50.737,50.6713,50.7288,25145.0
2019-09-27 15:40:00,61.7,61.78,61.7,61.77,31693.0,50.7288,50.7946,50.7288,50.7864,31693.0
2019-09-27 15:45:00,61.78,61.84,61.74,61.82,40009.0,50.7946,50.8439,50.7617,50.8275,40009.0
2019-09-27 15:50:00,61.82,61.93,61.82,61.9,45264.0,50.8275,50.9179,50.8275,50.8932,45264.0
2019-09-27 15:55:00,61.9,61.98,61.88,61.98,85567.0,50.8932,50.959,50.8768,50.959,85567.0
2019-09-30 09:30:00,61.98,62.12,61.87,62.06,45733.0,50.959,51.0741,50.8686,51.0248,45733.0
2019-09-30 09:35:00,62.06,62.15,62.03,62.14,7828.0,51.0248,51.0988,51.0001,51.0906,7828.0
2019-09-30 09:40:00,62.13,62.2,62.09,62.15,8229.0,51.0823,51.1399,51.0495,51.0988,8229.0
2019-09-30 09:45:00,62.14,62.28,62.13,62.28,9194.0,51.0906,51.2057,51.0823,51.2057,9194.0
2019-09-30 09:50:00,62.28,62.33,62.23,62.27,5309.0,51.2057,51.2468,51.1646,51.1974,5309.0
2019-09-30 09:55:00,62.27,62.28,62.19,62.25,7559.0,51.1974,51.2057,51.1317,51.181,7559.0
2019-09-30 10:00:00,62.24,62.25,62.14,62.16,12670.0,51.1728,51.181,51.0906,51.107,12670.0
2019-09-30 10:05:00,62.16,62.18,62.1,62.12,11225.0,51.107,51.1235,51.0577,51.0741,11225.0
2019-09-30 10:10:00,62.12,62.14,62.01,62.02,13764.0,51.0741,51.0906,50.9837,50.9919,13764.0
2019-09-30 10:15:00,62.01,62.05,61.94,61.99,6744.0,50.9837,51.0166,50.9261,50.9672,6744.0
2019-09-30 10:20:00,61.99,62.0,61.86,61.86,13699.0,50.9672,50.9755,50.8604,50.8604,13699.0
2019-09-30 10:25:00,61.85,61.92,61.8,61.92,16233.0,50.8521,50.9097,50.811,50.9097,16233.0
2019-09-30 10:30:00,61.92,61.92,61.81,61.82,6024.0,50.9097,50.9097,50.8192,50.8275,6024.0
2019-09-30 10:35:00,61.84,61.88,61.83,61.85,2844.0,50.8439,50.8768,50.8357,50.8521,2844.0
2019-09-30 10:40:00,61.85,61.97,61.85,61.94,14315.0,50.8521,50.9508,50.8521,50.9261,14315.0
2019-09-30 10:45:00,61.95,61.95,61.92,61.95,4976.0,50.9343,50.9343,50.9097,50.9343,4976.0
2019-09-30 10:50:00,61.96,61.99,61.93,61.99,6441.0,50.9426,50.9672,50.9179,50.9672,6441.0
2019-09-30 10:55:00,61.97,61.97,61.88,61.92,15621.0,50.9508,50.9508,50.8768,50.9097,15621.0
2019-09-30 11:00:00,61.93,61.98,61.9,61.94,14250.0,50.9179,50.959,50.8932,50.9261,14250.0
2019-09-30 11:05:00,61.93,62.08,61.93,62.01,36296.0,50.9179,51.0412,50.9179,50.9837,36296.0
2019-09-30 11:10:00,62.0,62.05,61.94,62.05,39699.0,50.9755,51.0166,50.9261,51.0166,39699.0
2019-09-30 11:15:00,62.05,62.08,62.0,62.08,17611.0,51.0166,51.0412,50.9755,51.0412,17611.0
2019-09-30 11:20:00,62.07,62.14,62.06,62.14,22963.0,51.033,51.0906,51.0248,51.0906,22963.0
2019-09-30 11:25:00,62.13,62.25,62.1,62.23,17337.0,51.0823,51.181,51.0577,51.1646,17337.0
2019-09-30 11:30:00,62.23,62.26,62.16,62.19,21902.0,51.1646,51.1892,51.107,51.1317,21902.0
2019-09-30 11:35:00,62.18,62.19,62.14,62.15,8131.0,51.1235,51.1317,51.0906,51.0988,8131.0
2019-09-30 11:40:00,62.16,62.18,62.14,62.16,4021.0,51.107,51.1235,51.0906,51.107,4021.0
2019-09-30 11:45:00,62.15,62.17,62.12,62.13,4921.0,51.0988,51.1152,51.0741,51.0823,4921.0
2019-09-30 11:50:00,62.14,62.17,62.13,62.15,10590.0,51.0906,51.1152,51.0823,51.0988,10590.0
2019-09-30 11:55:00,62.16,62.19,62.15,62.19,6085.0,51.107,51.1317,51.0988,51.1317,6085.0
2019-09-30 12:00:00,62.21,62.22,62.19,62.21,4350.0,51.1481,51.1563,51.1317,51.1481,4350.0
2019-09-30 12:05:00,62.2,62.23,62.18,62.18,6372.0,51.1399,51.1646,51.1235,51.1235,6372.0
2019-09-30 12:10:00,62.18,62.23,62.18,62.22,4758.0,51.1235,51.1646,51.1235,51.1563,4758.0
2019-09-30 12:15:00,62.21,62.27,62.21,62.26,15889.0,51.1481,51.1974,51.1481,51.1892,15889.0
2019-09-30 12:20:00,62.25,62.25,62.19,62.21,7771.0,51.181,51.181,51.1317,51.1481,7771.0
2019-09-30 12:25:00,62.2,62.22,62.16,62.19,7001.0,51.1399,51.1563,51.107,51.1317,7001.0
2019-09-30 12:30:00,62.2,62.2,62.12,62.13,6105.0,51.1399,51.1399,51.0741,51.0823,6105.0
2019-09-30 12:35:00,62.13,62.15,62.12,62.15,5146.0,51.0823,51.0988,51.0741,51.0988,5146.0
2019-09-30 12:40:00,62.14,62.16,62.11,62.16,6259.0,51.0906,51.107,51.0659,51.107,6259.0
2019-09-30 12:45:00,62.15,62.18,62.15,62.17,9379.0,51.0988,51.1235,51.0988,51.1152,9379.0
2019-09-30 12:50:00,62.16,62.17,62.14,62.14,6895.0,51.107,51.1152,51.0906,51.0906,6895.0
2019-09-30 12:55:00,62.14,62.2,62.14,62.2,7348.0,51.0906,51.1399,51.0906,51.1399,7348.0
2019-09-30 13:00:00,62.19,62.2,62.17,62.18,7624.0,51.1317,51.1399,51.1152,51.1235,7624.0
2019-09-30 13:05:00,62.18,62.19,62.17,62.18,10524.0,51.1235,51.1317,51.1152,51.1235,10524.0
2019-09-30 13:10:00,62.17,62.18,62.12,62.17,11598.0,51.1152,51.1235,51.0741,51.1152,11598.0
2019-09-30 13:15:00,62.17,62.18,62.15,62.17,10372.0,51.1152,51.1235,51.0988,51.1152,10372.0
2019-09-30 13:20:00,62.16,62.18,62.14,62.14,6766.0,51.107,51.1235,51.0906,51.0906,6766.0
2019-09-30 13:25:00,62.14,62.15,62.11,62.12,8787.0,51.0906,51.0988,51.0659,51.0741,8787.0
2019-09-30 13:30:00,62.12,62.13,62.11,62.12,8058.0,51.0741,51.0823,51.0659,51.0741,8058.0
2019-09-30 13:35:00,62.12,62.17,62.1,62.17,22740.0,51.0741,51.1152,51.0577,51.1152,22740.0
2019-09-30 13:40:00,62.18,62.21,62.17,62.2,11988.0,51.1235,51.1481,51.1152,51.1399,11988.0
2019-09-30 13:45:00,62.2,62.21,62.13,62.14,9484.0,51.1399,51.1481,51.0823,51.0906,9484.0
2019-09-30 13:50:00,62.14,62.14,62.08,62.09,22090.0,51.0906,51.0906,51.0412,51.0495,22090.0
2019-09-30 13:55:00,62.09,62.09,62.04,62.05,15394.0,51.0495,51.0495,51.0083,51.0166,15394.0
2019-09-30 14:00:00,62.05,62.05,61.89,61.9,25101.0,51.0166,51.0166,50.885,50.8932,25101.0
2019-09-30 14:05:00,61.9,61.93,61.88,61.91,8855.0,50.8932,50.9179,50.8768,50.9015,8855.0
2019-09-30 14:10:00,61.9,61.92,61.88,61.92,8789.0,50.8932,50.9097,50.8768,50.9097,8789.0
2019-09-30 14:15:00,61.92,61.94,61.9,61.91,9853.0,50.9097,50.9261,50.8932,50.9015,9853.0
2019-09-30 14:20:00,61.91,61.96,61.9,61.95,21938.0,50.9015,50.9426,50.8932,50.9343,21938.0
2019-09-30 14:25:00,61.96,61.97,61.93,61.94,8409.0,50.9426,50.9508,50.9179,50.9261,8409.0
2019-09-30 14:30:00,61.94,61.95,61.9,61.91,12221.0,50.9261,50.9343,50.8932,50.9015,12221.0
2019-09-30 14:35:00,61.92,62.0,61.92,61.98,7841.0,50.9097,50.9755,50.9097,50.959,7841.0
2019-09-30 14:40:00,61.98,62.03,61.93,61.99,23370.0,50.959,51.0001,50.9179,50.9672,23370.0
2019-09-30 14:45:00,62.0,62.02,61.98,62.02,13693.0,50.9755,50.9919,50.959,50.9919,13693.0
2019-09-30 14:50:00,62.01,62.07,61.99,62.05,10560.0,50.9837,51.033,50.9672,51.0166,10560.0
2019-09-30 14:55:00,62.04,62.06,62.01,62.01,22959.0,51.0083,51.0248,50.9837,50.9837,22959.0
2019-09-30 15:00:00,62.01,62.05,61.96,61.97,8291.0,50.9837,51.0166,50.9426,50.9508,8291.0
2019-09-30 15:05:00,61.97,62.03,61.97,62.03,19842.0,50.9508,51.0001,50.9508,51.0001,19842.0
2019-09-30 15:10:00,62.03,62.07,62.01,62.05,18409.0,51.0001,51.033,50.9837,51.0166,18409.0
2019-09-30 15:15:00,62.05,62.11,62.03,62.1,13458.0,51.0166,51.0659,51.0001,51.0577,13458.0
2019-09-30 15:20:00,62.1,62.11,62.08,62.1,20147.0,51.0577,51.0659,51.0412,51.0577,20147.0
2019-09-30 15:25:00,62.1,62.14,62.07,62.08,56742.0,51.0577,51.0906,51.033,51.0412,56742.0
2019-09-30 15:30:00,62.08,62.08,62.05,62.06,29111.0,51.0412,51.0412,51.0166,51.0248,29111.0
2019-09-30 15:35:00,62.05,62.12,62.03,62.12,56112.0,51.0166,51.0741,51.0001,51.0741,56112.0
2019-09-30 15:40:00,62.12,62.19,62.11,62.19,63648.0,51.0741,51.1317,51.0659,51.1317,63648.0
2019-09-30 15:45:00,62.19,62.25,62.1,62.16,97537.0,51.1317,51.181,51.0577,51.107,97537.0
2019-09-30 15:50:00,62.14,62.18,62.1,62.1,75175.0,51.0906,51.1235,51.0577,51.0577,75175.0
2019-09-30 15:55:00,62.1,62.13,62.06,62.08,130508.0,51.0577,51.0823,51.0248,51.0412,130508.0
2019-10-01 09:30:00,61.9,62.03,61.85,61.89,30911.0,50.8932,51.0001,50.8521,50.885,30911.0
2019-10-01 09:35:00,61.88,61.91,61.78,61.8,4362.0,50.8768,50.9015,50.7946,50.811,4362.0
2019-10-01 09:40:00,61.8,61.87,61.73,61.74,15998.0,50.811,50.8686,50.7535,50.7617,15998.0
2019-10-01 09:45:00,61.76,61.87,61.74,61.85,15031.0,50.7781,50.8686,50.7617,50.8521,15031.0
2019-10-01 09:50:00,61.83,61.89,61.76,61.76,12963.0,50.8357,50.885,50.7781,50.7781,12963.0
2019-10-01 09:55:00,61.74,61.77,61.55,61.56,13571.0,50.7617,50.7864,50.6055,50.6137,13571.0
2019-10-01 10:00:00,61.55,61.75,61.48,61.74,19701.0,50.6055,50.7699,50.5479,50.7617,19701.0
2019-10-01 10:05:00,61.75,61.75,61.53,61.53,10710.0,50.7699,50.7699,50.589,50.589,10710.0
2019-10-01 10:10:00,61.55,61.61,61.47,61.5,28682.0,50.6055,50.6548,50.5397,50.5644,28682.0
2019-10-01 10:15:00,61.5,61.59,61.5,61.59,7970.0,50.5644,50.6384,50.5644,50.6384,7970.0
2019-10-01 10:20:00,61.59,61.64,61.54,61.57,27928.0,50.6384,50.6795,50.5973,50.6219,27928.0
2019-10-01 10:25:00,61.58,61.6,61.54,61.59,13801.0,50.6301,50.6466,50.5973,50.6384,13801.0
2019-10-01 10:30:00,61.6,61.67,61.59,61.67,24191.0,50.6466,50.7041,50.6384,50.7041,24191.0
2019-10-01 10:35:00,61.68,61.75,61.64,61.72,13787.0,50.7124,50.7699,50.6795,50.7452,13787.0
2019-10-01 10:40:00,61.73,61.75,61.68,61.72,18234.0,50.7535,50.7699,50.7124,50.7452,18234.0
2019-10-01 10:45:00,61.73,61.84,61.72,61.75,18052.0,50.7535,50.8439,50.7452,50.7699,18052.0
2019-10-01 10:50:00,61.75,61.77,61.7,61.74,10465.0,50.7699,50.7864,50.7288,50.7617,10465.0
2019-10-01 10:55:00,61.74,61.75,61.64,61.64,7546.0,50.7617,50.7699,50.6795,50.6795,7546.0
2019-10-01 11:00:00,61.63,61.63,61.54,61.54,25543.0,50.6713,50.6713,50.5973,50.5973,25543.0
2019-10-01 11:05:00,61.54,61.65,61.54,61.65,11094.0,50.5973,50.6877,50.5973,50.6877,11094.0
2019-10-01 11:10:00,61.64,61.64,61.55,61.56,7242.0,50.6795,50.6795,50.6055,50.6137,7242.0
2019-10-01 11:15:00,61.57,61.6,61.55,61.59,5953.0,50.6219,50.6466,50.6055,50.6384,5953.0
2019-10-01 11:20:00,61.59,61.77,61.59,61.76,23439.0,50.6384,50.7864,50.6384,50.7781,23439.0
2019-10-01 11:25:00,61.75,61.82,61.7,61.82,22383.0,50.7699,50.8275,50.7288,50.8275,22383.0
2019-10-01 11:30:00,61.82,61.82,61.73,61.76,8794.0,50.8275,50.8275,50.7535,50.7781,8794.0
2019-10-01 11:35:00,61.76,61.77,61.7,61.72,9815.0,50.7781,50.7864,50.7288,50.7452,9815.0
2019-10-01 11:40:00,61.72,61.74,61.66,61.71,11560.0,50.7452,50.7617,50.6959,50.737,11560.0
2019-10-01 11:45:00,61.72,61.72,61.6,61.6,13246.0,50.7452,50.7452,50.6466,50.6466,13246.0
2019-10-01 11:50:00,61.6,61.66,61.59,61.65,11926.0,50.6466,50.6959,50.6384,50.6877,11926.0
2019-10-01 11:55:00,61.65,61.7,61.63,61.69,14721.0,50.6877,50.7288,50.6713,50.7206,14721.0
2019-10-01 12:00:00,61.69,61.69,61.54,61.61,26177.0,50.7206,50.7206,50.5973,50.6548,26177.0
2019-10-01 12:05:00,61.6,61.6,61.46,61.5,18762.0,50.6466,50.6466,50.5315,50.5644,18762.0
2019-10-01 12:10:00,61.49,61.51,61.39,61.41,11107.0,50.5561,50.5726,50.4739,50.4904,11107.0
2019-10-01 12:15:00,61.41,61.42,61.36,61.36,15744.0,50.4904,50.4986,50.4493,50.4493,15744.0
2019-10-01 12:20:00,61.37,61.45,61.36,61.42,29893.0,50.4575,50.5233,50.4493,50.4986,29893.0
2019-10-01 12:25:00,61.42,61.53,61.42,61.52,14912.0,50.4986,50.589,50.4986,50.5808,14912.0
2019-10-01 12:30:00,61.52,61.54,61.49,61.5,12221.0,50.5808,50.5973,50.5561,50.5644,12221.0
2019-10-01 12:35:00,61.51,61.55,61.5,61.51,9261.0,50.5726,50.6055,50.5644,50.5726,9261.0
2019-10-01 12:40:00,61.51,61.54,61.49,61.51,19627.0,50.5726,50.5973,50.5561,50.5726,19627.0
2019-10-01 12:45:00,61.51,61.53,61.48,61.48,10127.0,50.5726,50.589,50.5479,50.5479,10127.0
2019-10-01 12:50:00,61.49,61.52,61.48,61.48,7300.0,50.5561,50.5808,50.5479,50.5479,7300.0
2019-10-01 12:55:00,61.48,61.48,61.41,61.43,10526.0,50.5479,50.5479,50.4904,50.5068,10526.0
2019-10-01 13:00:00,61.42,61.43,61.4,61.4,6946.0,50.4986,50.5068,50.4821,50.4821,6946.0
2019-10-01 13:05:00,61.4,61.43,61.35,61.36,14253.0,50.4821,50.5068,50.441,50.4493,14253.0
2019-10-01 13:10:00,61.35,61.35,61.3,61.3,13195.0,50.441,50.441,50.3999,50.3999,13195.0
2019-10-01 13:15:00,61.29,61.33,61.28,61.3,19646.0,50.3917,50.4246,50.3835,50.3999,19646.0
2019-10-01 13:20:00,61.3,61.33,61.27,61.33,13173.0,50.3999,50.4246,50.3753,50.4246,13173.0
2019-10-01 13:25:00,61.33,61.39,61.33,61.37,10949.0,50.4246,50.4739,50.4246,50.4575,10949.0
2019-10-01 13:30:00,61.36,61.4,61.34,61.36,9240.0,50.4493,50.4821,50.4328,50.4493,9240.0
2019-10-01 13:35:00,61.37,61.4,61.36,61.38,18153.0,50.4575,50.4821,50.4493,50.4657,18153.0
2019-10-01 13:40:00,61.4,61.49,61.39,61.47,17614.0,50.4821,50.5561,50.4739,50.5397,17614.0
2019-10-01 13:45:00,61.47,61.62,61.47,61.62,17890.0,50.5397,50.663,50.5397,50.663,17890.0
2019-10-01 13:50:00,61.63,61.64,61.54,61.54,9446.0,50.6713,50.6795,50.5973,50.5973,9446.0
2019-10-01 13:55:00,61.53,61.59,61.53,61.57,11972.0,50.589,50.6384,50.589,50.6219,11972.0
2019-10-01 14:00:00,61.58,61.63,61.58,61.62,16410.0,50.6301,50.6713,50.6301,50.663,16410.0
2019-10-01 14:05:00,61.62,61.63,61.53,61.54,9652.0,50.663,50.6713,50.589,50.5973,9652.0
2019-10-01 14:10:00,61.54,61.63,61.53,61.62,8907.0,50.5973,50.6713,50.589,50.663,8907.0
2019-10-01 14:15:00,61.61,61.69,61.6,61.68,22751.0,50.6548,50.7206,50.6466,50.7124,22751.0
2019-10-01 14:20:00,61.69,61.71,61.62,61.64,10418.0,50.7206,50.737,50.663,50.6795,10418.0
2019-10-01 14:25:00,61.64,61.67,61.6,61.66,15693.0,50.6795,50.7041,50.6466,50.6959,15693.0
2019-10-01 14:30:00,61.67,61.73,61.66,61.71,15401.0,50.7041,50.7535,50.6959,50.737,15401.0
2019-10-01 14:35:00,61.7,61.72,61.69,61.71,9997.0,50.7288,50.7452,50.7206,50.737,9997.0
2019-10-01 14:40:00,61.71,61.74,61.7,61.71,25770.0,50.737,50.7617,50.7288,50.737,25770.0
2019-10-01 14:45:00,61.71,61.74,61.7,61.71,6618.0,50.737,50.7617,50.7288,50.737,6618.0
2019-10-01 14:50:00,61.71,61.74,61.7,61.7,14416.0,50.737,50.7617,50.7288,50.7288,14416.0
2019-10-01 14:55:00,61.7,61.76,61.7,61.75,19112.0,50.7288,50.7781,50.7288,50.7699,19112.0
2019-10-01 15:00:00,61.75,61.79,61.74,61.77,17705.0,50.7699,50.8028,50.7617,50.7864,17705.0
2019-10-01 15:05:00,61.77,61.81,61.76,61.81,9289.0,50.7864,50.8192,50.7781,50.8192,9289.0
2019-10-01 15:10:00,61.8,61.8,61.67,61.67,9873.0,50.811,50.811,50.7041,50.7041,9873.0
2019-10-01 15:15:00,61.68,61.78,61.66,61.77,25178.0,50.7124,50.7946,50.6959,50.7864,25178.0
2019-10-01 15:20:00,61.77,61.77,61.72,61.75,11163.0,50.7864,50.7864,50.7452,50.7699,11163.0
2019-10-01 15:25:00,61.75,61.81,61.75,61.8,17456.0,50.7699,50.8192,50.7699,50.811,17456.0
2019-10-01 15:30:00,61.79,61.81,61.75,61.77,18032.0,50.8028,50.8192,50.7699,50.7864,18032.0
2019-10-01 15:35:00,61.77,61.78,61.72,61.72,15593.0,50.7864,50.7946,50.7452,50.7452,15593.0
2019-10-01 15:40:00,61.72,61.75,61.66,61.73,36763.0,50.7452,50.7699,50.6959,50.7535,36763.0
2019-10-01 15:45:00,61.73,61.78,61.72,61.73,53999.0,50.7535,50.7946,50.7452,50.7535,53999.0
2019-10-01 15:50:00,61.72,61.72,61.68,61.71,47179.0,50.7452,50.7452,50.7124,50.737,47179.0
2019-10-01 15:55:00,61.71,61.75,61.65,61.69,143632.0,50.737,50.7699,50.6877,50.7206,143632.0
2019-10-02 09:30:00,61.62,61.78,61.46,61.5,37010.0,50.663,50.7946,50.5315,50.5644,37010.0
2019-10-02 09:35:00,61.48,61.52,61.44,61.48,9473.0,50.5479,50.5808,50.515,50.5479,9473.0
2019-10-02 09:40:00,61.45,61.55,61.43,61.53,7184.0,50.5233,50.6055,50.5068,50.589,7184.0
2019-10-02 09:45:00,61.54,61.68,61.52,61.58,18576.0,50.5973,50.7124,50.5808,50.6301,18576.0
2019-10-02 09:50:00,61.57,61.57,61.38,61.41,13292.0,50.6219,50.6219,50.4657,50.4904,13292.0
2019-10-02 09:55:00,61.39,61.51,61.37,61.51,7598.0,50.4739,50.5726,50.4575,50.5726,7598.0
2019-10-02 10:00:00,61.51,61.51,61.32,61.35,28864.0,50.5726,50.5726,50.4164,50.441,28864.0
2019-10-02 10:05:00,61.32,61.34,61.24,61.32,18126.0,50.4164,50.4328,50.3506,50.4164,18126.0
2019-10-02 10:10:00,61.32,61.36,61.25,61.36,17768.0,50.4164,50.4493,50.3588,50.4493,17768.0
2019-10-02 10:15:00,61.34,61.39,61.33,61.35,13990.0,50.4328,50.4739,50.4246,50.441,13990.0
2019-10-02 10:20:00,61.33,61.34,61.28,61.32,13338.0,50.4246,50.4328,50.3835,50.4164,13338.0
2019-10-02 10:25:00,61.33,61.37,61.26,61.37,9051.0,50.4246,50.4575,50.367,50.4575,9051.0
2019-10-02 10:30:00,61.37,61.4,61.32,61.4,7505.0,50.4575,50.4821,50.4164,50.4821,7505.0
2019-10-02 10:35:00,61.42,61.43,61.34,61.4,35693.0,50.4986,50.5068,50.4328,50.4821,35693.0
2019-10-02 10:40:00,61.4,61.47,61.38,61.41,19122.0,50.4821,50.5397,50.4657,50.4904,19122.0
2019-10-02 10:45:00,61.42,61.47,61.4,61.46,9820.0,50.4986,50.5397,50.4821,50.5315,9820.0
2019-10-02 10:50:00,61.45,61.48,61.4,61.48,11822.0,50.5233,50.5479,50.4821,50.5479,11822.0
2019-10-02 10:55:00,61.48,61.58,61.47,61.55,8244.0,50.5479,50.6301,50.5397,50.6055,8244.0
2019-10-02 11:00:00,61.54,61.67,61.52,61.66,16927.0,50.5973,50.7041,50.5808,50.6959,16927.0
2019-10-02 11:05:00,61.66,61.66,61.6,61.61,12723.0,50.6959,50.6959,50.6466,50.6548,12723.0
2019-10-02 11:10:00,61.62,61.66,61.58,61.61,10045.0,50.663,50.6959,50.6301,50.6548,10045.0
2019-10-02 11:15:00,61.62,61.64,61.56,61.62,19154.0,50.663,50.6795,50.6137,50.663,19154.0
2019-10-02 11:20:00,61.63,61.63,61.45,61.46,12633.0,50.6713,50.6713,50.5233,50.5315,12633.0
2019-10-02 11:25:00,61.48,61.48,61.41,61.43,11653.0,50.5479,50.5479,50.4904,50.5068,11653.0
2019-10-02 11:30:00,61.43,61.44,61.35,61.37,29362.0,50.5068,50.515,50.441,50.4575,29362.0
2019-10-02 11:35:00,61.37,61.37,61.27,61.31,13264.0,50.4575,50.4575,50.3753,50.4082,13264.0
2019-10-02 11:40:00,61.32,61.36,61.31,61.36,8909.0,50.4164,50.4493,50.4082,50.4493,8909.0
2019-10-02 11:45:00,61.36,61.4,61.35,61.35,6726.0,50.4493,50.4821,50.441,50.441,6726.0
2019-10-02 11:50:00,61.36,61.42,61.35,61.41,18148.0,50.4493,50.4986,50.441,50.4904,18148.0
2019-10-02 11:55:00,61.41,61.5,61.39,61.5,9045.0,50.4904,50.5644,50.4739,50.5644,9045.0
2019-10-02 12:00:00,61.49,61.49,61.42,61.44,8858.0,50.5561,50.5561,50.4986,50.515,8858.0
2019-10-02 12:05:00,61.45,61.54,61.44,61.52,10075.0,50.5233,50.5973,50.515,50.5808,10075.0
2019-10-02 12:10:00,61.52,61.53,61.41,61.42,3697.0,50.5808,50.589,50.4904,50.4986,3697.0
2019-10-02 12:15:00,61.42,61.42,61.34,61.36,9719.0,50.4986,50.4986,50.4328,50.4493,9719.0
2019-10-02 12:20:00,61.36,61.41,61.36,61.4,5315.0,50.4493,50.4904,50.4493,50.4821,5315.0
2019-10-02 12:25:00,61.39,61.4,61.37,61.39,6345.0,50.4739,50.4821,50.4575,50.4739,6345.0
2019-10-02 12:30:00,61.4,61.4,61.3,61.3,8599.0,50.4821,50.4821,50.3999,50.3999,8599.0
2019-10-02 12:35:00,61.29,61.29,61.23,61.24,8205.0,50.3917,50.3917,50.3424,50.3506,8205.0
2019-10-02 12:40:00,61.23,61.23,61.17,61.18,5464.0,50.3424,50.3424,50.293,50.3013,5464.0
2019-10-02 12:45:00,61.17,61.18,61.09,61.09,6030.0,50.293,50.3013,50.2273,50.2273,6030.0
2019-10-02 12:50:00,61.06,61.12,61.05,61.1,23104.0,50.2026,50.2519,50.1944,50.2355,23104.0
2019-10-02 12:55:00,61.1,61.23,61.08,61.19,11988.0,50.2355,50.3424,50.219,50.3095,11988.0
2019-10-02 13:00:00,61.18,61.18,61.13,61.18,11781.0,50.3013,50.3013,50.2602,50.3013,11781.0
2019-10-02 13:05:00,61.17,61.29,61.17,61.25,10750.0,50.293,50.3917,50.293,50.3588,10750.0
2019-10-02 13:10:00,61.25,61.33,61.23,61.27,23086.0,50.3588,50.4246,50.3424,50.3753,23086.0
2019-10-02 13:15:00,61.27,61.27,61.21,61.21,5178.0,50.3753,50.3753,50.3259,50.3259,5178.0
2019-10-02 13:20:00,61.21,61.23,61.18,61.19,4130.0,50.3259,50.3424,50.3013,50.3095,4130.0
2019-10-02 13:25:00,61.17,61.26,61.17,61.23,7796.0,50.293,50.367,50.293,50.3424,7796.0
2019-10-02 13:30:00,61.23,61.26,61.2,61.2,7487.0,50.3424,50.367,50.3177,50.3177,7487.0
2019-10-02 13:35:00,61.21,61.24,61.19,61.24,7052.0,50.3259,50.3506,50.3095,50.3506,7052.0
2019-10-02 13:40:00,61.25,61.27,61.24,61.27,4300.0,50.3588,50.3753,50.3506,50.3753,4300.0
2019-10-02 13:45:00,61.26,61.27,61.21,61.23,18487.0,50.367,50.3753,50.3259,50.3424,18487.0
2019-10-02 13:50:00,61.23,61.29,61.22,61.28,5214.0,50.3424,50.3917,50.3342,50.3835,5214.0
2019-10-02 13:55:00,61.29,61.41,61.29,61.39,24649.0,50.3917,50.4904,50.3917,50.4739,24649.0
2019-10-02 14:00:00,61.38,61.4,61.3,61.37,16084.0,50.4657,50.4821,50.3999,50.4575,16084.0
2019-10-02 14:05:00,61.36,61.36,61.3,61.35,8217.0,50.4493,50.4493,50.3999,50.441,8217.0
2019-10-02 14:10:00,61.36,61.4,61.33,61.38,6454.0,50.4493,50.4821,50.4246,50.4657,6454.0
2019-10-02 14:15:00,61.38,61.41,61.34,61.38,16639.0,50.4657,50.4904,50.4328,50.4657,16639.0
2019-10-02 14:20:00,61.39,61.45,61.38,61.44,11779.0,50.4739,50.5233,50.4657,50.515,11779.0
2019-10-02 14:25:00,61.45,61.45,61.4,61.44,16737.0,50.5233,50.5233,50.4821,50.515,16737.0
2019-10-02 14:30:00,61.43,61.45,61.35,61.43,8744.0,50.5068,50.5233,50.441,50.5068,8744.0
2019-10-02 14:35:00,61.45,61.49,61.43,61.49,9351.0,50.5233,50.5561,50.5068,50.5561,9351.0
2019-10-02 14:40:00,61.49,61.56,61.49,61.55,16098.0,50.5561,50.6137,50.5561,50.6055,16098.0
2019-10-02 14:45:00,61.55,61.6,61.52,61.59,31529.0,50.6055,50.6466,50.5808,50.6384,31529.0
2019-10-02 14:50:00,61.59,61.59,61.53,61.55,13029.0,50.6384,50.6384,50.589,50.6055,13029.0
2019-10-02 14:55:00,61.55,61.64,61.55,61.62,19666.0,50.6055,50.6795,50.6055,50.663,19666.0
2019-10-02 15:00:00,61.64,61.65,61.57,61.57,28220.0,50.6795,50.6877,50.6219,50.6219,28220.0
2019-10-02 15:05:00,61.57,61.62,61.55,61.59,24058.0,50.6219,50.663,50.6055,50.6384,24058.0
2019-10-02 15:10:00,61.6,61.63,61.58,61.6,14596.0,50.6466,50.6713,50.6301,50.6466,14596.0
2019-10-02 15:15:00,61.61,61.62,61.54,61.55,11554.0,50.6548,50.663,50.5973,50.6055,11554.0
2019-10-02 15:20:00,61.55,61.62,61.55,61.57,14262.0,50.6055,50.663,50.6055,50.6219,14262.0
2019-10-02 15:25:00,61.57,61.58,61.45,61.47,30436.0,50.6219,50.6301,50.5233,50.5397,30436.0
2019-10-02 15:30:00,61.45,61.49,61.4,61.48,20962.0,50.5233,50.5561,50.4821,50.5479,20962.0
2019-10-02 15:35:00,61.47,61.49,61.38,61.42,24754.0,50.5397,50.5561,50.4657,50.4986,24754.0
2019-10-02 15:40:00,61.42,61.45,61.37,61.38,24953.0,50.4986,50.5233,50.4575,50.4657,24953.0
2019-10-02 15:45:00,61.39,61.41,61.35,61.35,30459.0,50.4739,50.4904,50.441,50.441,30459.0
2019-10-02 15:50:00,61.35,61.35,61.24,61.3,71680.0,50.441,50.441,50.3506,50.3999,71680.0
2019-10-02 15:55:00,61.3,61.36,61.25,61.32,164123.0,50.3999,50.4493,50.3588,50.4164,164123.0
2019-10-03 09:30:00,61.37,61.41,61.21,61.41,29213.0,50.4575,50.4904,50.3259,50.4904,29213.0
2019-10-03 09:35:00,61.37,61.42,61.26,61.35,14723.0,50.4575,50.4986,50.367,50.441,14723.0
2019-10-03 09:40:00,61.35,61.4,61.32,61.38,7452.0,50.441,50.4821,50.4164,50.4657,7452.0
2019-10-03 09:45:00,61.38,61.39,61.34,61.35,5610.0,50.4657,50.4739,50.4328,50.441,5610.0
2019-10-03 09:50:00,61.33,61.4,61.31,61.31,12030.0,50.4246,50.4821,50.4082,50.4082,12030.0
2019-10-03 09:55:00,61.3,61.39,61.29,61.36,6970.0,50.3999,50.4739,50.3917,50.4493,6970.0
2019-10-03 10:00:00,61.34,61.34,61.09,61.19,15181.0,50.4328,50.4328,50.2273,50.3095,15181.0
2019-10-03 10:05:00,61.2,61.2,60.96,60.97,11258.0,50.3177,50.3177,50.1204,50.1286,11258.0
2019-10-03 10:10:00,60.97,60.98,60.9,60.95,36037.0,50.1286,50.1368,50.0711,50.1122,36037.0
2019-10-03 10:15:00,60.93,60.98,60.88,60.95,26909.0,50.0957,50.1368,50.0546,50.1122,26909.0
2019-10-03 10:20:00,60.93,61.09,60.93,61.07,19275.0,50.0957,50.2273,50.0957,50.2108,19275.0
2019-10-03 10:25:00,61.07,61.24,61.07,61.15,18950.0,50.2108,50.3506,50.2108,50.2766,18950.0
2019-10-03 10:30:00,61.15,61.17,61.1,61.16,9964.0,50.2766,50.293,50.2355,50.2848,9964.0
2019-10-03 10:35:00,61.19,61.28,61.19,61.24,11641.0,50.3095,50.3835,50.3095,50.3506,11641.0
2019-10-03 10:40:00,61.22,61.29,61.2,61.21,13824.0,50.3342,50.3917,50.3177,50.3259,13824.0
2019-10-03 10:45:00,61.21,61.27,61.18,61.19,16768.0,50.3259,50.3753,50.3013,50.3095,16768.0
2019-10-03 10:50:00,61.19,61.19,61.11,61.11,8096.0,50.3095,50.3095,50.2437,50.2437,8096.0
2019-10-03 10:55:00,61.11,61.18,61.07,61.15,16491.0,50.2437,50.3013,50.2108,50.2766,16491.0
2019-10-03 11:00:00,61.14,61.25,61.12,61.16,44321.0,50.2684,50.3588,50.2519,50.2848,44321.0
2019-10-03 11:05:00,61.16,61.3,61.15,61.26,7051.0,50.2848,50.3999,50.2766,50.367,7051.0
2019-10-03 11:10:00,61.26,61.3,61.2,61.27,18658.0,50.367,50.3999,50.3177,50.3753,18658.0
2019-10-03 11:15:00,61.27,61.3,61.22,61.27,10903.0,50.3753,50.3999,50.3342,50.3753,10903.0
2019-10-03 11:20:00,61.27,61.28,61.22,61.25,9437.0,50.3753,50.3835,50.3342,50.3588,9437.0
2019-10-03 11:25:00,61.25,61.3,61.2,61.3,6464.0,50.3588,50.3999,50.3177,50.3999,6464.0
2019-10-03 11:30:00,61.29,61.3,61.26,61.3,11089.0,50.3917,50.3999,50.367,50.3999,11089.0
2019-10-03 11:35:00,61.3,61.33,61.26,61.26,3463.0,50.3999,50.4246,50.367,50.367,3463.0
2019-10-03 11:40:00,61.25,61.29,61.24,61.29,3575.0,50.3588,50.3917,50.3506,50.3917,3575.0
2019-10-03 11:45:00,61.31,61.31,61.19,61.19,3629.0,50.4082,50.4082,50.3095,50.3095,3629.0
2019-10-03 11:50:00,61.21,61.24,61.19,61.21,9059.0,50.3259,50.3506,50.3095,50.3259,9059.0
2019-10-03 11:55:00,61.22,61.23,61.18,61.2,3689.0,50.3342,50.3424,50.3013,50.3177,3689.0
2019-10-03 12:00:00,61.19,61.24,61.15,61.17,9812.0,50.3095,50.3506,50.2766,50.293,9812.0
2019-10-03 12:05:00,61.17,61.22,61.17,61.2,4237.0,50.293,50.3342,50.293,50.3177,4237.0
2019-10-03 12:10:00,61.21,61.22,61.17,61.21,6235.0,50.3259,50.3342,50.293,50.3259,6235.0
2019-10-03 12:15:00,61.2,61.2,61.14,61.14,6150.0,50.3177,50.3177,50.2684,50.2684,6150.0
2019-10-03 12:20:00,61.14,61.14,61.11,61.12,4763.0,50.2684,50.2684,50.2437,50.2519,4763.0
2019-10-03 12:25:00,61.12,61.24,61.11,61.21,19816.0,50.2519,50.3506,50.2437,50.3259,19816.0
2019-10-03 12:30:00,61.23,61.26,61.2,61.25,8487.0,50.3424,50.367,50.3177,50.3588,8487.0
2019-10-03 12:35:00,61.25,61.38,61.25,61.38,6666.0,50.3588,50.4657,50.3588,50.4657,6666.0
2019-10-03 12:40:00,61.38,61.43,61.37,61.43,6782.0,50.4657,50.5068,50.4575,50.5068,6782.0
2019-10-03 12:45:00,61.43,61.43,61.36,61.41,6846.0,50.5068,50.5068,50.4493,50.4904,6846.0
2019-10-03 12:50:00,61.41,61.45,61.38,61.38,6555.0,50.4904,50.5233,50.4657,50.4657,6555.0
2019-10-03 12:55:00,61.39,61.45,61.38,61.43,7502.0,50.4739,50.5233,50.4657,50.5068,7502.0
2019-10-03 13:00:00,61.42,61.44,61.39,61.4,7289.0,50.4986,50.515,50.4739,50.4821,7289.0
2019-10-03 13:05:00,61.39,61.42,61.38,61.38,6454.0,50.4739,50.4986,50.4657,50.4657,6454.0
2019-10-03 13:10:00,61.37,61.41,61.36,61.39,4212.0,50.4575,50.4904,50.4493,50.4739,4212.0
2019-10-03 13:15:00,61.39,61.39,61.36,61.37,3947.0,50.4739,50.4739,50.4493,50.4575,3947.0
2019-10-03 13:20:00,61.37,61.38,61.35,61.37,14541.0,50.4575,50.4657,50.441,50.4575,14541.0
2019-10-03 13:25:00,61.37,61.4,61.33,61.34,4969.0,50.4575,50.4821,50.4246,50.4328,4969.0
2019-10-03 13:30:00,61.34,61.34,61.29,61.3,7360.0,50.4328,50.4328,50.3917,50.3999,7360.0
2019-10-03 13:35:00,61.29,61.3,61.26,61.3,14439.0,50.3917,50.3999,50.367,50.3999,14439.0
2019-10-03 13:40:00,61.31,61.37,61.3,61.37,13021.0,50.4082,50.4575,50.3999,50.4575,13021.0
2019-10-03 13:45:00,61.36,61.39,61.34,61.38,9335.0,50.4493,50.4739,50.4328,50.4657,9335.0
2019-10-03 13:50:00,61.38,61.39,61.35,61.36,8531.0,50.4657,50.4739,50.441,50.4493,8531.0
2019-10-03 13:55:00,61.36,61.39,61.34,61.38,11822.0,50.4493,50.4739,50.4328,50.4657,11822.0
2019-10-03 14:00:00,61.38,61.39,61.33,61.37,7231.0,50.4657,50.4739,50.4246,50.4575,7231.0
2019-10-03 14:05:00,61.38,61.41,61.36,61.38,10706.0,50.4657,50.4904,50.4493,50.4657,10706.0
2019-10-03 14:10:00,61.39,61.46,61.38,61.45,9432.0,50.4739,50.5315,50.4657,50.5233,9432.0
2019-10-03 14:15:00,61.45,61.48,61.45,61.47,7397.0,50.5233,50.5479,50.5233,50.5397,7397.0
2019-10-03 14:20:00,61.48,61.48,61.44,61.48,8128.0,50.5479,50.5479,50.515,50.5479,8128.0
2019-10-03 14:25:00,61.48,61.51,61.46,61.51,9517.0,50.5479,50.5726,50.5315,50.5726,9517.0
2019-10-03 14:30:00,61.5,61.51,61.43,61.43,8715.0,50.5644,50.5726,50.5068,50.5068,8715.0
2019-10-03 14:35:00,61.43,61.43,61.39,61.41,7823.0,50.5068,50.5068,50.4739,50.4904,7823.0
2019-10-03 14:40:00,61.41,61.44,61.39,61.41,14123.0,50.4904,50.515,50.4739,50.4904,14123.0
2019-10-03 14:45:00,61.4,61.42,61.38,61.39,15059.0,50.4821,50.4986,50.4657,50.4739,15059.0
2019-10-03 14:50:00,61.39,61.4,61.35,61.36,20515.0,50.4739,50.4821,50.441,50.4493,20515.0
2019-10-03 14:55:00,61.36,61.4,61.34,61.39,9531.0,50.4493,50.4821,50.4328,50.4739,9531.0
2019-10-03 15:00:00,61.39,61.39,61.34,61.36,17685.0,50.4739,50.4739,50.4328,50.4493,17685.0
2019-10-03 15:05:00,61.37,61.39,61.36,61.37,12422.0,50.4575,50.4739,50.4493,50.4575,12422.0
2019-10-03 15:10:00,61.37,61.39,61.36,61.36,7124.0,50.4575,50.4739,50.4493,50.4493,7124.0
2019-10-03 15:15:00,61.37,61.39,61.35,61.37,13848.0,50.4575,50.4739,50.441,50.4575,13848.0
2019-10-03 15:20:00,61.37,61.43,61.36,61.37,15945.0,50.4575,50.5068,50.4493,50.4575,15945.0
2019-10-03 15:25:00,61.36,61.37,61.28,61.33,11077.0,50.4493,50.4575,50.3835,50.4246,11077.0
2019-10-03 15:30:00,61.32,61.39,61.32,61.36,35518.0,50.4164,50.4739,50.4164,50.4493,35518.0
2019-10-03 15:35:00,61.37,61.45,61.37,61.45,15700.0,50.4575,50.5233,50.4575,50.5233,15700.0
2019-10-03 15:40:00,61.45,61.52,61.44,61.51,24616.0,50.5233,50.5808,50.515,50.5726,24616.0
2019-10-03 15:45:00,61.5,61.52,61.47,61.48,36775.0,50.5644,50.5808,50.5397,50.5479,36775.0
2019-10-03 15:50:00,61.48,61.51,61.44,61.5,74798.0,50.5479,50.5726,50.515,50.5644,74798.0
2019-10-03 15:55:00,61.5,61.66,61.5,61.65,155437.0,50.5644,50.6959,50.5644,50.6877,155437.0
2019-10-04 09:30:00,61.69,61.87,61.65,61.81,32396.0,50.7206,50.8686,50.6877,50.8192,32396.0
2019-10-04 09:35:00,61.76,61.88,61.76,61.79,13259.0,50.7781,50.8768,50.7781,50.8028,13259.0
2019-10-04 09:40:00,61.77,61.93,61.72,61.86,61094.0,50.7864,50.9179,50.7452,50.8604,61094.0
2019-10-04 09:45:00,61.91,61.91,61.74,61.76,12855.0,50.9015,50.9015,50.7617,50.7781,12855.0
2019-10-04 09:50:00,61.77,61.83,61.71,61.76,14003.0,50.7864,50.8357,50.737,50.7781,14003.0
2019-10-04 09:55:00,61.74,61.78,61.69,61.78,6784.0,50.7617,50.7946,50.7206,50.7946,6784.0
2019-10-04 10:00:00,61.82,61.88,61.81,61.87,9565.0,50.8275,50.8768,50.8192,50.8686,9565.0
2019-10-04 10:05:00,61.87,61.87,61.7,61.73,12810.0,50.8686,50.8686,50.7288,50.7535,12810.0
2019-10-04 10:10:00,61.73,61.77,61.62,61.64,23723.0,50.7535,50.7864,50.663,50.6795,23723.0
2019-10-04 10:15:00,61.62,61.69,61.61,61.64,8093.0,50.663,50.7206,50.6548,50.6795,8093.0
2019-10-04 10:20:00,61.62,61.65,61.56,61.61,17078.0,50.663,50.6877,50.6137,50.6548,17078.0
2019-10-04 10:25:00,61.6,61.6,61.47,61.49,10347.0,50.6466,50.6466,50.5397,50.5561,10347.0
2019-10-04 10:30:00,61.48,61.58,61.48,61.58,22375.0,50.5479,50.6301,50.5479,50.6301,22375.0
2019-10-04 10:35:00,61.58,61.65,61.54,61.58,22585.0,50.6301,50.6877,50.5973,50.6301,22585.0
2019-10-04 10:40:00,61.59,61.64,61.5,61.56,20471.0,50.6384,50.6795,50.5644,50.6137,20471.0
2019-10-04 10:45:00,61.56,61.56,61.52,61.55,37940.0,50.6137,50.6137,50.5808,50.6055,37940.0
2019-10-04 10:50:00,61.53,61.55,61.49,61.55,13018.0,50.589,50.6055,50.5561,50.6055,13018.0
2019-10-04 10:55:00,61.56,61.56,61.5,61.51,10403.0,50.6137,50.6137,50.5644,50.5726,10403.0
2019-10-04 11:00:00,61.51,61.59,61.51,61.59,7101.0,50.5726,50.6384,50.5726,50.6384,7101.0
2019-10-04 11:05:00,61.59,61.63,61.58,61.61,5091.0,50.6384,50.6713,50.6301,50.6548,5091.0
2019-10-04 11:10:00,61.62,61.7,61.59,61.69,6152.0,50.663,50.7288,50.6384,50.7206,6152.0
2019-10-04 11:15:00,61.7,61.76,61.69,61.76,4775.0,50.7288,50.7781,50.7206,50.7781,4775.0
2019-10-04 11:20:00,61.76,61.78,61.72,61.74,9070.0,50.7781,50.7946,50.7452,50.7617,9070.0
2019-10-04 11:25:00,61.72,61.81,61.72,61.81,5244.0,50.7452,50.8192,50.7452,50.8192,5244.0
2019-10-04 11:30:00,61.8,61.89,61.8,61.89,8506.0,50.811,50.885,50.811,50.885,8506.0
2019-10-04 11:35:00,61.9,61.92,61.89,61.91,12279.0,50.8932,50.9097,50.885,50.9015,12279.0
2019-10-04 11:40:00,61.9,61.91,61.89,61.89,4653.0,50.8932,50.9015,50.885,50.885,4653.0
2019-10-04 11:45:00,61.89,61.92,61.85,61.86,11487.0,50.885,50.9097,50.8521,50.8604,11487.0
2019-10-04 11:50:00,61.87,61.88,61.83,61.83,12859.0,50.8686,50.8768,50.8357,50.8357,12859.0
2019-10-04 11:55:00,61.83,61.86,61.81,61.83,11397.0,50.8357,50.8604,50.8192,50.8357,11397.0
2019-10-04 12:00:00,61.84,61.9,61.83,61.87,13780.0,50.8439,50.8932,50.8357,50.8686,13780.0
2019-10-04 12:05:00,61.89,61.89,61.85,61.86,4796.0,50.885,50.885,50.8521,50.8604,4796.0
2019-10-04 12:10:00,61.87,61.91,61.86,61.89,10003.0,50.8686,50.9015,50.8604,50.885,10003.0
2019-10-04 12:15:00,61.88,61.9,61.84,61.85,5700.0,50.8768,50.8932,50.8439,50.8521,5700.0
2019-10-04 12:20:00,61.85,61.87,61.82,61.87,6624.0,50.8521,50.8686,50.8275,50.8686,6624.0
2019-10-04 12:25:00,61.87,61.9,61.87,61.88,3265.0,50.8686,50.8932,50.8686,50.8768,3265.0
2019-10-04 12:30:00,61.88,61.9,61.86,61.89,11000.0,50.8768,50.8932,50.8604,50.885,11000.0
2019-10-04 12:35:00,61.89,61.95,61.88,61.93,4964.0,50.885,50.9343,50.8768,50.9179,4964.0
2019-10-04 12:40:00,61.94,61.94,61.9,61.92,4160.0,50.9261,50.9261,50.8932,50.9097,4160.0
2019-10-04 12:45:00,61.92,61.94,61.91,61.91,6308.0,50.9097,50.9261,50.9015,50.9015,6308.0
2019-10-04 12:50:00,61.93,62.0,61.92,61.98,4044.0,50.9179,50.9755,50.9097,50.959,4044.0
2019-10-04 12:55:00,61.97,62.0,61.97,61.98,2048.0,50.9508,50.9755,50.9508,50.959,2048.0
2019-10-04 13:00:00,61.98,62.01,61.98,61.99,5753.0,50.959,50.9837,50.959,50.9672,5753.0
2019-10-04 13:05:00,61.98,61.99,61.92,61.92,5328.0,50.959,50.9672,50.9097,50.9097,5328.0
2019-10-04 13:10:00,61.92,61.93,61.89,61.9,14485.0,50.9097,50.9179,50.885,50.8932,14485.0
2019-10-04 13:15:00,61.9,61.9,61.85,61.89,7972.0,50.8932,50.8932,50.8521,50.885,7972.0
2019-10-04 13:20:00,61.88,61.9,61.85,61.86,9906.0,50.8768,50.8932,50.8521,50.8604,9906.0
2019-10-04 13:25:00,61.86,61.89,61.85,61.88,6418.0,50.8604,50.885,50.8521,50.8768,6418.0
2019-10-04 13:30:00,61.88,61.93,61.88,61.9,9448.0,50.8768,50.9179,50.8768,50.8932,9448.0
2019-10-04 13:35:00,61.9,61.95,61.9,61.93,9015.0,50.8932,50.9343,50.8932,50.9179,9015.0
2019-10-04 13:40:00,61.94,61.97,61.91,61.95,28545.0,50.9261,50.9508,50.9015,50.9343,28545.0
2019-10-04 13:45:00,61.95,61.99,61.95,61.98,11944.0,50.9343,50.9672,50.9343,50.959,11944.0
2019-10-04 13:50:00,61.99,62.01,61.96,61.97,11991.0,50.9672,50.9837,50.9426,50.9508,11991.0
2019-10-04 13:55:00,61.96,61.99,61.95,61.96,15538.0,50.9426,50.9672,50.9343,50.9426,15538.0
2019-10-04 14:00:00,61.96,62.02,61.94,62.01,14976.0,50.9426,50.9919,50.9261,50.9837,14976.0
2019-10-04 14:05:00,62.01,62.01,61.96,61.97,13363.0,50.9837,50.9837,50.9426,50.9508,13363.0
2019-10-04 14:10:00,61.97,61.98,61.95,61.97,9820.0,50.9508,50.959,50.9343,50.9508,9820.0
2019-10-04 14:15:00,61.98,62.0,61.94,61.98,14109.0,50.959,50.9755,50.9261,50.959,14109.0
2019-10-04 14:20:00,61.98,62.05,61.96,62.05,62848.0,50.959,51.0166,50.9426,51.0166,62848.0
2019-10-04 14:25:00,62.06,62.07,62.02,62.04,10127.0,51.0248,51.033,50.9919,51.0083,10127.0
2019-10-04 14:30:00,62.03,62.05,62.02,62.04,22681.0,51.0001,51.0166,50.9919,51.0083,22681.0
2019-10-04 14:35:00,62.04,62.07,62.03,62.07,7608.0,51.0083,51.033,51.0001,51.033,7608.0
2019-10-04 14:40:00,62.08,62.1,62.07,62.07,7819.0,51.0412,51.0577,51.033,51.033,7819.0
2019-10-04 14:45:00,62.08,62.12,62.06,62.1,11086.0,51.0412,51.0741,51.0248,51.0577,11086.0
2019-10-04 14:50:00,62.09,62.11,62.06,62.11,9336.0,51.0495,51.0659,51.0248,51.0659,9336.0
2019-10-04 14:55:00,62.11,62.12,62.09,62.12,6113.0,51.0659,51.0741,51.0495,51.0741,6113.0
2019-10-04 15:00:00,62.12,62.16,62.1,62.16,7978.0,51.0741,51.107,51.0577,51.107,7978.0
2019-10-04 15:05:00,62.17,62.23,62.16,62.23,5565.0,51.1152,51.1646,51.107,51.1646,5565.0
2019-10-04 15:10:00,62.23,62.23,62.17,62.18,21095.0,51.1646,51.1646,51.1152,51.1235,21095.0
2019-10-04 15:15:00,62.18,62.19,62.11,62.15,18630.0,51.1235,51.1317,51.0659,51.0988,18630.0
2019-10-04 15:20:00,62.15,62.17,62.08,62.08,6587.0,51.0988,51.1152,51.0412,51.0412,6587.0
2019-10-04 15:25:00,62.08,62.17,62.07,62.14,15390.0,51.0412,51.1152,51.033,51.0906,15390.0
2019-10-04 15:30:00,62.14,62.19,62.14,62.15,11163.0,51.0906,51.1317,51.0906,51.0988,11163.0
2019-10-04 15:35:00,62.16,62.22,62.16,62.21,19876.0,51.107,51.1563,51.107,51.1481,19876.0
2019-10-04 15:40:00,62.22,62.28,62.2,62.25,17742.0,51.1563,51.2057,51.1399,51.181,17742.0
2019-10-04 15:45:00,62.26,62.34,62.26,62.34,22891.0,51.1892,51.255,51.1892,51.255,22891.0
2019-10-04 15:50:00,62.33,62.35,62.17,62.21,58457.0,51.2468,51.2632,51.1152,51.1481,58457.0
2019-10-04 15:55:00,62.22,62.33,62.2,62.26,101849.0,51.1563,51.2468,51.1399,51.1892,101849.0
2019-10-07 09:30:00,62.16,62.25,61.95,62.09,30942.0,51.107,51.181,50.9343,51.0495,30942.0
2019-10-07 09:35:00,62.08,62.09,62.0,62.01,5163.0,51.0412,51.0495,50.9755,50.9837,5163.0
2019-10-07 09:40:00,61.99,62.1,61.97,62.05,5474.0,50.9672,51.0577,50.9508,51.0166,5474.0
2019-10-07 09:45:00,62.03,62.09,62.01,62.04,3080.0,51.0001,51.0495,50.9837,51.0083,3080.0
2019-10-07 09:50:00,62.05,62.23,62.05,62.23,14620.0,51.0166,51.1646,51.0166,51.1646,14620.0
2019-10-07 09:55:00,62.21,62.28,62.16,62.18,11409.0,51.1481,51.2057,51.107,51.1235,11409.0
2019-10-07 10:00:00,62.19,62.36,62.18,62.36,30144.0,51.1317,51.2714,51.1235,51.2714,30144.0
2019-10-07 10:05:00,62.35,62.35,62.24,62.33,13037.0,51.2632,51.2632,51.1728,51.2468,13037.0
2019-10-07 10:10:00,62.36,62.36,62.25,62.26,7377.0,51.2714,51.2714,51.181,51.1892,7377.0
2019-10-07 10:15:00,62.25,62.25,62.14,62.15,6270.0,51.181,51.181,51.0906,51.0988,6270.0
2019-10-07 10:20:00,62.15,62.18,62.13,62.16,3346.0,51.0988,51.1235,51.0823,51.107,3346.0
2019-10-07 10:25:00,62.16,62.19,62.13,62.19,10829.0,51.107,51.1317,51.0823,51.1317,10829.0
2019-10-07 10:30:00,62.2,62.28,62.18,62.25,6010.0,51.1399,51.2057,51.1235,51.181,6010.0
2019-10-07 10:35:00,62.24,62.28,62.23,62.25,7619.0,51.1728,51.2057,51.1646,51.181,7619.0
2019-10-07 10:40:00,62.23,62.35,62.23,62.34,5572.0,51.1646,51.2632,51.1646,51.255,5572.0
2019-10-07 10:45:00,62.35,62.35,62.3,62.3,8334.0,51.2632,51.2632,51.2221,51.2221,8334.0
2019-10-07 10:50:00,62.32,62.34,62.3,62.3,5553.0,51.2386,51.255,51.2221,51.2221,5553.0
2019-10-07 10:55:00,62.32,62.39,62.31,62.34,13968.0,51.2386,51.2961,51.2303,51.255,13968.0
2019-10-07 11:00:00,62.33,62.33,62.24,62.31,12350.0,51.2468,51.2468,51.1728,51.2303,12350.0
2019-10-07 11:05:00,62.29,62.32,62.29,62.31,7722.0,51.2139,51.2386,51.2139,51.2303,7722.0
2019-10-07 11:10:00,62.3,62.35,62.3,62.33,14969.0,51.2221,51.2632,51.2221,51.2468,14969.0
2019-10-07 11:15:00,62.33,62.34,62.28,62.3,6492.0,51.2468,51.255,51.2057,51.2221,6492.0
2019-10-07 11:20:00,62.31,62.35,62.29,62.29,3402.0,51.2303,51.2632,51.2139,51.2139,3402.0
2019-10-07 11:25:00,62.29,62.34,62.28,62.33,4225.0,51.2139,51.255,51.2057,51.2468,4225.0
2019-10-07 11:30:00,62.33,62.39,62.32,62.38,3108.0,51.2468,51.2961,51.2386,51.2879,3108.0
2019-10-07 11:35:00,62.39,62.4,62.37,62.39,4671.0,51.2961,51.3043,51.2797,51.2961,4671.0
2019-10-07 11:40:00,62.36,62.41,62.36,62.4,7237.0,51.2714,51.3126,51.2714,51.3043,7237.0
2019-10-07 11:45:00,62.39,62.41,62.34,62.35,2757.0,51.2961,51.3126,51.255,51.2632,2757.0
2019-10-07 11:50:00,62.36,62.44,62.34,62.44,3222.0,51.2714,51.3372,51.255,51.3372,3222.0
2019-10-07 11:55:00,62.43,62.45,62.4,62.43,4919.0,51.329,51.3454,51.3043,51.329,4919.0
2019-10-07 12:00:00,62.44,62.44,62.39,62.41,4347.0,51.3372,51.3372,51.2961,51.3126,4347.0
2019-10-07 12:05:00,62.42,62.45,62.41,62.43,3848.0,51.3208,51.3454,51.3126,51.329,3848.0
2019-10-07 12:10:00,62.44,62.47,62.42,62.44,10188.0,51.3372,51.3619,51.3208,51.3372,10188.0
2019-10-07 12:15:00,62.43,62.44,62.36,62.44,20758.0,51.329,51.3372,51.2714,51.3372,20758.0
2019-10-07 12:20:00,62.45,62.53,62.45,62.46,12759.0,51.3454,51.4112,51.3454,51.3537,12759.0
2019-10-07 12:25:00,62.46,62.46,62.41,62.42,2778.0,51.3537,51.3537,51.3126,51.3208,2778.0
2019-10-07 12:30:00,62.42,62.43,62.41,62.43,2734.0,51.3208,51.329,51.3126,51.329,2734.0
2019-10-07 12:35:00,62.44,62.5,62.43,62.5,9539.0,51.3372,51.3866,51.329,51.3866,9539.0
2019-10-07 12:40:00,62.49,62.53,62.44,62.46,13481.0,51.3783,51.4112,51.3372,51.3537,13481.0
2019-10-07 12:45:00,62.45,62.47,62.4,62.47,8172.0,51.3454,51.3619,51.3043,51.3619,8172.0
2019-10-07 12:50:00,62.47,62.5,62.47,62.47,2048.0,51.3619,51.3866,51.3619,51.3619,2048.0
2019-10-07 12:55:00,62.47,62.47,62.43,62.45,3074.0,51.3619,51.3619,51.329,51.3454,3074.0
2019-10-07 13:00:00,62.45,62.5,62.45,62.48,4060.0,51.3454,51.3866,51.3454,51.3701,4060.0
2019-10-07 13:05:00,62.48,62.49,62.42,62.42,9200.0,51.3701,51.3783,51.3208,51.3208,9200.0
2019-10-07 13:10:00,62.43,62.45,62.42,62.43,6567.0,51.329,51.3454,51.3208,51.329,6567.0
2019-10-07 13:15:00,62.43,62.44,62.41,62.44,2629.0,51.329,51.3372,51.3126,51.3372,2629.0
2019-10-07 13:20:00,62.43,62.51,62.43,62.51,6748.0,51.329,51.3948,51.329,51.3948,6748.0
2019-10-07 13:25:00,62.5,62.51,62.46,62.46,4497.0,51.3866,51.3948,51.3537,51.3537,4497.0
2019-10-07 13:30:00,62.47,62.58,62.46,62.55,15913.0,51.3619,51.4523,51.3537,51.4277,15913.0
2019-10-07 13:35:00,62.54,62.56,62.46,62.51,12602.0,51.4194,51.4359,51.3537,51.3948,12602.0
2019-10-07 13:40:00,62.51,62.55,62.51,62.54,3107.0,51.3948,51.4277,51.3948,51.4194,3107.0
2019-10-07 13:45:00,62.53,62.58,62.53,62.56,5312.0,51.4112,51.4523,51.4112,51.4359,5312.0
2019-10-07 13:50:00,62.57,62.6,62.56,62.56,4868.0,51.4441,51.4688,51.4359,51.4359,4868.0
2019-10-07 13:55:00,62.55,62.57,62.55,62.57,3970.0,51.4277,51.4441,51.4277,51.4441,3970.0
2019-10-07 14:00:00,62.58,62.58,62.48,62.48,8531.0,51.4523,51.4523,51.3701,51.3701,8531.0
2019-10-07 14:05:00,62.49,62.49,62.43,62.46,7210.0,51.3783,51.3783,51.329,51.3537,7210.0
2019-10-07 14:10:00,62.44,62.46,62.36,62.36,7455.0,51.3372,51.3537,51.2714,51.2714,7455.0
2019-10-07 14:15:00,62.36,62.39,62.34,62.37,7757.0,51.2714,51.2961,51.255,51.2797,7757.0
2019-10-07 14:20:00,62.37,62.38,62.32,62.34,8399.0,51.2797,51.2879,51.2386,51.255,8399.0
2019-10-07 14:25:00,62.33,62.37,62.31,62.36,5432.0,51.2468,51.2797,51.2303,51.2714,5432.0
2019-10-07 14:30:00,62.35,62.36,62.26,62.27,13253.0,51.2632,51.2714,51.1892,51.1974,13253.0
2019-10-07 14:35:00,62.28,62.28,62.21,62.27,8323.0,51.2057,51.2057,51.1481,51.1974,8323.0
2019-10-07 14:40:00,62.26,62.32,62.24,62.3,6779.0,51.1892,51.2386,51.1728,51.2221,6779.0
2019-10-07 14:45:00,62.29,62.32,62.24,62.26,7856.0,51.2139,51.2386,51.1728,51.1892,7856.0
2019-10-07 14:50:00,62.25,62.25,62.19,62.23,7892.0,51.181,51.181,51.1317,51.1646,7892.0
2019-10-07 14:55:00,62.23,62.27,62.23,62.25,7316.0,51.1646,51.1974,51.1646,51.181,7316.0
2019-10-07 15:00:00,62.26,62.3,62.24,62.26,4897.0,51.1892,51.2221,51.1728,51.1892,4897.0
2019-10-07 15:05:00,62.26,62.28,62.23,62.28,10119.0,51.1892,51.2057,51.1646,51.2057,10119.0
2019-10-07 15:10:00,62.26,62.31,62.23,62.29,7528.0,51.1892,51.2303,51.1646,51.2139,7528.0
2019-10-07 15:15:00,62.3,62.32,62.26,62.28,17306.0,51.2221,51.2386,51.1892,51.2057,17306.0
2019-10-07 15:20:00,62.27,62.27,62.2,62.22,11084.0,51.1974,51.1974,51.1399,51.1563,11084.0
2019-10-07 15:25:00,62.23,62.29,62.23,62.27,6271.0,51.1646,51.2139,51.1646,51.1974,6271.0
2019-10-07 15:30:00,62.25,62.26,62.17,62.19,11020.0,51.181,51.1892,51.1152,51.1317,11020.0
2019-10-07 15:35:00,62.19,62.21,62.14,62.19,17487.0,51.1317,51.1481,51.0906,51.1317,17487.0
2019-10-07 15:40:00,62.19,62.2,62.13,62.15,16653.0,51.1317,51.1399,51.0823,51.0988,16653.0
2019-10-07 15:45:00,62.15,62.16,62.01,62.13,56373.0,51.0988,51.107,50.9837,51.0823,56373.0
2019-10-07 15:50:00,62.12,62.17,62.08,62.13,37012.0,51.0741,51.1152,51.0412,51.0823,37012.0
2019-10-07 15:55:00,62.14,62.23,62.13,62.15,92169.0,51.0906,51.1646,51.0823,51.0988,92169.0
2019-10-08 09:30:00,62.01,62.01,61.92,61.93,14611.0,50.9837,50.9837,50.9097,50.9179,14611.0
2019-10-08 09:35:00,61.91,61.95,61.79,61.8,5699.0,50.9015,50.9343,50.8028,50.811,5699.0
2019-10-08 09:40:00,61.83,61.93,61.78,61.92,5290.0,50.8357,50.9179,50.7946,50.9097,5290.0
2019-10-08 09:45:00,61.89,61.95,61.87,61.87,14236.0,50.885,50.9343,50.8686,50.8686,14236.0
2019-10-08 09:50:00,61.89,61.95,61.87,61.9,8670.0,50.885,50.9343,50.8686,50.8932,8670.0
2019-10-08 09:55:00,61.88,61.88,61.76,61.78,274699.0,50.8768,50.8768,50.7781,50.7946,274699.0
2019-10-08 10:00:00,61.78,61.84,61.65,61.65,15737.0,50.7946,50.8439,50.6877,50.6877,15737.0
2019-10-08 10:05:00,61.64,61.69,61.55,61.56,12411.0,50.6795,50.7206,50.6055,50.6137,12411.0
2019-10-08 10:10:00,61.54,61.6,61.45,61.6,30491.0,50.5973,50.6466,50.5233,50.6466,30491.0
2019-10-08 10:15:00,61.58,61.58,61.45,61.49,7802.0,50.6301,50.6301,50.5233,50.5561,7802.0
2019-10-08 10:20:00,61.49,61.51,61.36,61.37,20488.0,50.5561,50.5726,50.4493,50.4575,20488.0
2019-10-08 10:25:00,61.36,61.5,61.36,61.5,18007.0,50.4493,50.5644,50.4493,50.5644,18007.0
2019-10-08 10:30:00,61.49,61.55,61.47,61.51,17065.0,50.5561,50.6055,50.5397,50.5726,17065.0
2019-10-08 10:35:00,61.52,61.61,61.49,61.61,15749.0,50.5808,50.6548,50.5561,50.6548,15749.0
2019-10-08 10:40:00,61.62,61.62,61.54,61.57,7990.0,50.663,50.663,50.5973,50.6219,7990.0
2019-10-08 10:45:00,61.55,61.58,61.53,61.57,9984.0,50.6055,50.6301,50.589,50.6219,9984.0
2019-10-08 10:50:00,61.57,61.65,61.55,61.64,18551.0,50.6219,50.6877,50.6055,50.6795,18551.0
2019-10-08 10:55:00,61.64,61.75,61.64,61.67,30281.0,50.6795,50.7699,50.6795,50.7041,30281.0
2019-10-08 11:00:00,61.67,61.71,61.67,61.68,10065.0,50.7041,50.737,50.7041,50.7124,10065.0
2019-10-08 11:05:00,61.68,61.7,61.63,61.67,8080.0,50.7124,50.7288,50.6713,50.7041,8080.0
2019-10-08 11:10:00,61.66,61.68,61.58,61.59,40221.0,50.6959,50.7124,50.6301,50.6384,40221.0
2019-10-08 11:15:00,61.6,61.75,61.59,61.68,74036.0,50.6466,50.7699,50.6384,50.7124,74036.0
2019-10-08 11:20:00,61.68,61.68,61.56,61.59,22906.0,50.7124,50.7124,50.6137,50.6384,22906.0
2019-10-08 11:25:00,61.6,61.62,61.55,61.58,14582.0,50.6466,50.663,50.6055,50.6301,14582.0
2019-10-08 11:30:00,61.58,61.59,61.44,61.44,14219.0,50.6301,50.6384,50.515,50.515,14219.0
2019-10-08 11:35:00,61.45,61.55,61.45,61.53,9779.0,50.5233,50.6055,50.5233,50.589,9779.0
2019-10-08 11:40:00,61.54,61.57,61.52,61.55,5505.0,50.5973,50.6219,50.5808,50.6055,5505.0
2019-10-08 11:45:00,61.56,61.58,61.54,61.55,8330.0,50.6137,50.6301,50.5973,50.6055,8330.0
2019-10-08 11:50:00,61.55,61.57,61.5,61.54,10501.0,50.6055,50.6219,50.5644,50.5973,10501.0
2019-10-08 11:55:00,61.52,61.56,61.51,61.52,3775.0,50.5808,50.6137,50.5726,50.5808,3775.0
2019-10-08 12:00:00,61.55,61.56,61.53,61.54,5457.0,50.6055,50.6137,50.589,50.5973,5457.0
2019-10-08 12:05:00,61.52,61.59,61.5,61.58,7985.0,50.5808,50.6384,50.5644,50.6301,7985.0
2019-10-08 12:10:00,61.59,61.61,61.57,61.61,6284.0,50.6384,50.6548,50.6219,50.6548,6284.0
2019-10-08 12:15:00,61.62,61.63,61.58,61.6,5269.0,50.663,50.6713,50.6301,50.6466,5269.0
2019-10-08 12:20:00,61.61,61.64,61.61,61.63,3893.0,50.6548,50.6795,50.6548,50.6713,3893.0
2019-10-08 12:25:00,61.64,61.68,61.64,61.66,5798.0,50.6795,50.7124,50.6795,50.6959,5798.0
2019-10-08 12:30:00,61.65,61.66,61.61,61.65,4060.0,50.6877,50.6959,50.6548,50.6877,4060.0
2019-10-08 12:35:00,61.64,61.66,61.63,61.64,4607.0,50.6795,50.6959,50.6713,50.6795,4607.0
2019-10-08 12:40:00,61.65,61.69,61.64,61.68,11977.0,50.6877,50.7206,50.6795,50.7124,11977.0
2019-10-08 12:45:00,61.67,61.75,61.64,61.65,8210.0,50.7041,50.7699,50.6795,50.6877,8210.0
2019-10-08 12:50:00,61.64,61.68,61.6,61.67,5750.0,50.6795,50.7124,50.6466,50.7041,5750.0
2019-10-08 12:55:00,61.68,61.71,61.67,61.69,10959.0,50.7124,50.737,50.7041,50.7206,10959.0
2019-10-08 13:00:00,61.69,61.73,61.68,61.71,6400.0,50.7206,50.7535,50.7124,50.737,6400.0
2019-10-08 13:05:00,61.71,61.71,61.68,61.7,4048.0,50.737,50.737,50.7124,50.7288,4048.0
2019-10-08 13:10:00,61.69,61.69,61.63,61.63,4552.0,50.7206,50.7206,50.6713,50.6713,4552.0
2019-10-08 13:15:00,61.63,61.63,61.59,61.62,6460.0,50.6713,50.6713,50.6384,50.663,6460.0
2019-10-08 13:20:00,61.64,61.66,61.63,61.66,8640.0,50.6795,50.6959,50.6713,50.6959,8640.0
2019-10-08 13:25:00,61.66,61.69,61.65,61.67,7332.0,50.6959,50.7206,50.6877,50.7041,7332.0
2019-10-08 13:30:00,61.67,61.69,61.65,61.66,5540.0,50.7041,50.7206,50.6877,50.6959,5540.0
2019-10-08 13:35:00,61.65,61.66,61.61,61.66,6430.0,50.6877,50.6959,50.6548,50.6959,6430.0
2019-10-08 13:40:00,61.65,61.66,61.64,61.65,4346.0,50.6877,50.6959,50.6795,50.6877,4346.0
2019-10-08 13:45:00,61.64,61.68,61.64,61.66,5721.0,50.6795,50.7124,50.6795,50.6959,5721.0
2019-10-08 13:50:00,61.67,61.76,61.67,61.73,10815.0,50.7041,50.7781,50.7041,50.7535,10815.0
2019-10-08 13:55:00,61.74,61.76,61.72,61.75,10899.0,50.7617,50.7781,50.7452,50.7699,10899.0
2019-10-08 14:00:00,61.77,61.77,61.68,61.68,26408.0,50.7864,50.7864,50.7124,50.7124,26408.0
2019-10-08 14:05:00,61.69,61.78,61.68,61.78,7277.0,50.7206,50.7946,50.7124,50.7946,7277.0
2019-10-08 14:10:00,61.78,61.79,61.73,61.75,9940.0,50.7946,50.8028,50.7535,50.7699,9940.0
2019-10-08 14:15:00,61.76,61.78,61.75,61.76,9671.0,50.7781,50.7946,50.7699,50.7781,9671.0
2019-10-08 14:20:00,61.75,61.76,61.66,61.67,8784.0,50.7699,50.7781,50.6959,50.7041,8784.0
2019-10-08 14:25:00,61.67,61.67,61.6,61.61,8368.0,50.7041,50.7041,50.6466,50.6548,8368.0
2019-10-08 14:30:00,61.61,61.73,61.6,61.67,11938.0,50.6548,50.7535,50.6466,50.7041,11938.0
2019-10-08 14:35:00,61.7,61.75,61.69,61.69,8775.0,50.7288,50.7699,50.7206,50.7206,8775.0
2019-10-08 14:40:00,61.69,61.73,61.66,61.72,9469.0,50.7206,50.7535,50.6959,50.7452,9469.0
2019-10-08 14:45:00,61.72,61.79,61.7,61.78,7815.0,50.7452,50.8028,50.7288,50.7946,7815.0
2019-10-08 14:50:00,61.79,61.79,61.68,61.68,10644.0,50.8028,50.8028,50.7124,50.7124,10644.0
2019-10-08 14:55:00,61.67,61.69,61.45,61.55,24297.0,50.7041,50.7206,50.5233,50.6055,24297.0
2019-10-08 15:00:00,61.56,61.61,61.44,61.45,10217.0,50.6137,50.6548,50.515,50.5233,10217.0
2019-10-08 15:05:00,61.48,61.49,61.42,61.44,24630.0,50.5479,50.5561,50.4986,50.515,24630.0
2019-10-08 15:10:00,61.44,61.47,61.4,61.46,12657.0,50.515,50.5397,50.4821,50.5315,12657.0
2019-10-08 15:15:00,61.47,61.51,61.45,61.46,13536.0,50.5397,50.5726,50.5233,50.5315,13536.0
2019-10-08 15:20:00,61.47,61.54,61.44,61.45,14118.0,50.5397,50.5973,50.515,50.5233,14118.0
2019-10-08 15:25:00,61.45,61.47,61.42,61.47,11502.0,50.5233,50.5397,50.4986,50.5397,11502.0
2019-10-08 15:30:00,61.47,61.52,61.45,61.45,13219.0,50.5397,50.5808,50.5233,50.5233,13219.0
2019-10-08 15:35:00,61.46,61.48,61.28,61.28,19529.0,50.5315,50.5479,50.3835,50.3835,19529.0
2019-10-08 15:40:00,61.28,61.31,61.24,61.25,28685.0,50.3835,50.4082,50.3506,50.3588,28685.0
2019-10-08 15:45:00,61.25,61.29,61.19,61.2,38752.0,50.3588,50.3917,50.3095,50.3177,38752.0
2019-10-08 15:50:00,61.19,61.29,61.16,61.23,77053.0,50.3095,50.3917,50.2848,50.3424,77053.0
2019-10-08 15:55:00,61.23,61.25,61.16,61.17,89898.0,50.3424,50.3588,50.2848,50.293,89898.0
2019-10-09 09:30:00,61.24,61.51,61.24,61.41,26768.0,50.3506,50.5726,50.3506,50.4904,26768.0
2019-10-09 09:35:00,61.41,61.54,61.4,61.54,8693.0,50.4904,50.5973,50.4821,50.5973,8693.0
2019-10-09 09:40:00,61.49,61.53,61.46,61.46,9125.0,50.5561,50.589,50.5315,50.5315,9125.0
2019-10-09 09:45:00,61.47,61.61,61.45,61.61,8965.0,50.5397,50.6548,50.5233,50.6548,8965.0
2019-10-09 09:50:00,61.58,61.62,61.55,61.55,10057.0,50.6301,50.663,50.6055,50.6055,10057.0
2019-10-09 09:55:00,61.54,61.55,61.39,61.42,11174.0,50.5973,50.6055,50.4739,50.4986,11174.0
2019-10-09 10:00:00,61.42,61.5,61.33,61.34,6716.0,50.4986,50.5644,50.4246,50.4328,6716.0
2019-10-09 10:05:00,61.35,61.41,61.32,61.38,5293.0,50.441,50.4904,50.4164,50.4657,5293.0
2019-10-09 10:10:00,61.4,61.45,61.38,61.41,3811.0,50.4821,50.5233,50.4657,50.4904,3811.0
2019-10-09 10:15:00,61.4,61.46,61.37,61.46,7622.0,50.4821,50.5315,50.4575,50.5315,7622.0
2019-10-09 10:20:00,61.45,61.48,61.44,61.48,7484.0,50.5233,50.5479,50.515,50.5479,7484.0
2019-10-09 10:25:00,61.47,61.5,61.45,61.5,3114.0,50.5397,50.5644,50.5233,50.5644,3114.0
2019-10-09 10:30:00,61.5,61.54,61.48,61.49,4085.0,50.5644,50.5973,50.5479,50.5561,4085.0
2019-10-09 10:35:00,61.5,61.5,61.4,61.42,3543.0,50.5644,50.5644,50.4821,50.4986,3543.0
2019-10-09 10:40:00,61.42,61.46,61.4,61.46,5335.0,50.4986,50.5315,50.4821,50.5315,5335.0
2019-10-09 10:45:00,61.47,61.51,61.46,61.5,11482.0,50.5397,50.5726,50.5315,50.5644,11482.0
2019-10-09 10:50:00,61.51,61.51,61.43,61.45,3164.0,50.5726,50.5726,50.5068,50.5233,3164.0
2019-10-09 10:55:00,61.41,61.46,61.4,61.46,4200.0,50.4904,50.5315,50.4821,50.5315,4200.0
2019-10-09 11:00:00,61.46,61.48,61.39,61.43,10677.0,50.5315,50.5479,50.4739,50.5068,10677.0
2019-10-09 11:05:00,61.42,61.44,61.39,61.43,4793.0,50.4986,50.515,50.4739,50.5068,4793.0
2019-10-09 11:10:00,61.41,61.47,61.4,61.46,6197.0,50.4904,50.5397,50.4821,50.5315,6197.0
2019-10-09 11:15:00,61.46,61.53,61.45,61.51,7617.0,50.5315,50.589,50.5233,50.5726,7617.0
2019-10-09 11:20:00,61.49,61.5,61.46,61.49,11441.0,50.5561,50.5644,50.5315,50.5561,11441.0
2019-10-09 11:25:00,61.48,61.49,61.41,61.42,9425.0,50.5479,50.5561,50.4904,50.4986,9425.0
2019-10-09 11:30:00,61.42,61.43,61.37,61.37,22212.0,50.4986,50.5068,50.4575,50.4575,22212.0
2019-10-09 11:35:00,61.36,61.38,61.32,61.35,7325.0,50.4493,50.4657,50.4164,50.441,7325.0
2019-10-09 11:40:00,61.33,61.37,61.31,61.31,5278.0,50.4246,50.4575,50.4082,50.4082,5278.0
2019-10-09 11:45:00,61.32,61.35,61.28,61.31,27700.0,50.4164,50.441,50.3835,50.4082,27700.0
2019-10-09 11:50:00,61.31,61.35,61.3,61.3,10533.0,50.4082,50.441,50.3999,50.3999,10533.0
2019-10-09 11:55:00,61.31,61.35,61.28,61.33,27199.0,50.4082,50.441,50.3835,50.4246,27199.0
2019-10-09 12:00:00,61.33,61.36,61.33,61.35,3507.0,50.4246,50.4493,50.4246,50.441,3507.0
2019-10-09 12:05:00,61.37,61.44,61.36,61.42,2299.0,50.4575,50.515,50.4493,50.4986,2299.0
2019-10-09 12:10:00,61.43,61.47,61.41,61.47,5857.0,50.5068,50.5397,50.4904,50.5397,5857.0
2019-10-09 12:15:00,61.47,61.47,61.39,61.41,7807.0,50.5397,50.5397,50.4739,50.4904,7807.0
2019-10-09 12:20:00,61.4,61.43,61.39,61.43,3874.0,50.4821,50.5068,50.4739,50.5068,3874.0
2019-10-09 12:25:00,61.42,61.44,61.4,61.42,4632.0,50.4986,50.515,50.4821,50.4986,4632.0
2019-10-09 12:30:00,61.43,61.45,61.4,61.44,4694.0,50.5068,50.5233,50.4821,50.515,4694.0
2019-10-09 12:35:00,61.45,61.45,61.41,61.44,5144.0,50.5233,50.5233,50.4904,50.515,5144.0
2019-10-09 12:40:00,61.44,61.47,61.44,61.47,6626.0,50.515,50.5397,50.515,50.5397,6626.0
2019-10-09 12:45:00,61.49,61.52,61.45,61.52,4992.0,50.5561,50.5808,50.5233,50.5808,4992.0
2019-10-09 12:50:00,61.5,61.51,61.47,61.49,4508.0,50.5644,50.5726,50.5397,50.5561,4508.0
2019-10-09 12:55:00,61.5,61.54,61.5,61.53,2507.0,50.5644,50.5973,50.5644,50.589,2507.0
2019-10-09 13:00:00,61.54,61.59,61.51,61.52,11926.0,50.5973,50.6384,50.5726,50.5808,11926.0
2019-10-09 13:05:00,61.51,61.54,61.49,61.52,5223.0,50.5726,50.5973,50.5561,50.5808,5223.0
2019-10-09 13:10:00,61.51,61.56,61.51,61.54,4469.0,50.5726,50.6137,50.5726,50.5973,4469.0
2019-10-09 13:15:00,61.54,61.57,61.54,61.56,6578.0,50.5973,50.6219,50.5973,50.6137,6578.0
2019-10-09 13:20:00,61.55,61.64,61.54,61.62,4794.0,50.6055,50.6795,50.5973,50.663,4794.0
2019-10-09 13:25:00,61.63,61.67,61.63,61.65,3384.0,50.6713,50.7041,50.6713,50.6877,3384.0
2019-10-09 13:30:00,61.65,61.65,61.61,61.62,3400.0,50.6877,50.6877,50.6548,50.663,3400.0
2019-10-09 13:35:00,61.62,61.65,61.61,61.61,4952.0,50.663,50.6877,50.6548,50.6548,4952.0
2019-10-09 13:40:00,61.6,61.62,61.58,61.6,3474.0,50.6466,50.663,50.6301,50.6466,3474.0
2019-10-09 13:45:00,61.6,61.68,61.6,61.67,5530.0,50.6466,50.7124,50.6466,50.7041,5530.0
2019-10-09 13:50:00,61.66,61.72,61.66,61.72,4251.0,50.6959,50.7452,50.6959,50.7452,4251.0
2019-10-09 13:55:00,61.71,61.75,61.71,61.72,4742.0,50.737,50.7699,50.737,50.7452,4742.0
2019-10-09 14:00:00,61.71,61.73,61.67,61.67,5778.0,50.737,50.7535,50.7041,50.7041,5778.0
2019-10-09 14:05:00,61.69,61.74,61.67,61.7,7875.0,50.7206,50.7617,50.7041,50.7288,7875.0
2019-10-09 14:10:00,61.7,61.7,61.59,61.68,38579.0,50.7288,50.7288,50.6384,50.7124,38579.0
2019-10-09 14:15:00,61.7,61.74,61.69,61.74,6849.0,50.7288,50.7617,50.7206,50.7617,6849.0
2019-10-09 14:20:00,61.73,61.76,61.72,61.72,3868.0,50.7535,50.7781,50.7452,50.7452,3868.0
2019-10-09 14:25:00,61.72,61.74,61.72,61.73,2697.0,50.7452,50.7617,50.7452,50.7535,2697.0
2019-10-09 14:30:00,61.73,61.75,61.72,61.74,5647.0,50.7535,50.7699,50.7452,50.7617,5647.0
2019-10-09 14:35:00,61.73,61.77,61.73,61.74,6479.0,50.7535,50.7864,50.7535,50.7617,6479.0
2019-10-09 14:40:00,61.75,61.79,61.73,61.77,7777.0,50.7699,50.8028,50.7535,50.7864,7777.0
2019-10-09 14:45:00,61.76,61.78,61.73,61.74,6106.0,50.7781,50.7946,50.7535,50.7617,6106.0
2019-10-09 14:50:00,61.75,61.78,61.72,61.78,9954.0,50.7699,50.7946,50.7452,50.7946,9954.0
2019-10-09 14:55:00,61.79,61.81,61.77,61.81,5186.0,50.8028,50.8192,50.7864,50.8192,5186.0
2019-10-09 15:00:00,61.81,61.82,61.78,61.81,8054.0,50.8192,50.8275,50.7946,50.8192,8054.0
2019-10-09 15:05:00,61.81,61.83,61.8,61.83,5111.0,50.8192,50.8357,50.811,50.8357,5111.0
2019-10-09 15:10:00,61.82,61.82,61.77,61.81,7121.0,50.8275,50.8275,50.7864,50.8192,7121.0
2019-10-09 15:15:00,61.82,61.86,61.81,61.82,7841.0,50.8275,50.8604,50.8192,50.8275,7841.0
2019-10-09 15:20:00,61.82,61.86,61.81,61.85,13360.0,50.8275,50.8604,50.8192,50.8521,13360.0
2019-10-09 15:25:00,61.85,61.86,61.8,61.82,7169.0,50.8521,50.8604,50.811,50.8275,7169.0
2019-10-09 15:30:00,61.82,61.82,61.79,61.82,13150.0,50.8275,50.8275,50.8028,50.8275,13150.0
2019-10-09 15:35:00,61.81,61.92,61.79,61.91,14965.0,50.8192,50.9097,50.8028,50.9015,14965.0
2019-10-09 15:40:00,61.9,61.91,61.68,61.69,40453.0,50.8932,50.9015,50.7124,50.7206,40453.0
2019-10-09 15:45:00,61.67,61.7,61.61,61.67,13387.0,50.7041,50.7288,50.6548,50.7041,13387.0
2019-10-09 15:50:00,61.67,61.7,61.63,61.7,45485.0,50.7041,50.7288,50.6713,50.7288,45485.0
2019-10-09 15:55:00,61.7,61.71,61.54,61.59,81086.0,50.7288,50.737,50.5973,50.6384,81086.0
2019-10-10 09:30:00,61.4,61.4,61.04,61.17,27455.0,50.4821,50.4821,50.1862,50.293,27455.0
2019-10-10 09:35:00,61.15,61.15,61.02,61.1,27978.0,50.2766,50.2766,50.1697,50.2355,27978.0
2019-10-10 09:40:00,61.1,61.2,61.07,61.18,14943.0,50.2355,50.3177,50.2108,50.3013,14943.0
2019-10-10 09:45:00,61.17,61.25,61.17,61.25,5939.0,50.293,50.3588,50.293,50.3588,5939.0
2019-10-10 09:50:00,61.27,61.28,61.19,61.2,17609.0,50.3753,50.3835,50.3095,50.3177,17609.0
2019-10-10 09:55:00,61.22,61.35,61.18,61.3,12313.0,50.3342,50.441,50.3013,50.3999,12313.0
2019-10-10 10:00:00,61.33,61.41,61.33,61.39,5207.0,50.4246,50.4904,50.4246,50.4739,5207.0
2019-10-10 10:05:00,61.42,61.45,61.38,61.44,9722.0,50.4986,50.5233,50.4657,50.515,9722.0
2019-10-10 10:10:00,61.45,61.45,61.34,61.36,5584.0,50.5233,50.5233,50.4328,50.4493,5584.0
2019-10-10 10:15:00,61.38,61.48,61.38,61.48,4011.0,50.4657,50.5479,50.4657,50.5479,4011.0
2019-10-10 10:20:00,61.48,61.48,61.4,61.42,9572.0,50.5479,50.5479,50.4821,50.4986,9572.0
2019-10-10 10:25:00,61.43,61.43,61.39,61.42,5266.0,50.5068,50.5068,50.4739,50.4986,5266.0
2019-10-10 10:30:00,61.46,61.47,61.44,61.47,3714.0,50.5315,50.5397,50.515,50.5397,3714.0
2019-10-10 10:35:00,61.48,61.48,61.41,61.45,5651.0,50.5479,50.5479,50.4904,50.5233,5651.0
2019-10-10 10:40:00,61.47,61.47,61.42,61.46,2311.0,50.5397,50.5397,50.4986,50.5315,2311.0
2019-10-10 10:45:00,61.45,61.45,61.37,61.37,3337.0,50.5233,50.5233,50.4575,50.4575,3337.0
2019-10-10 10:50:00,61.39,61.43,61.37,61.38,4661.0,50.4739,50.5068,50.4575,50.4657,4661.0
2019-10-10 10:55:00,61.36,61.42,61.35,61.42,3525.0,50.4493,50.4986,50.441,50.4986,3525.0
2019-10-10 11:00:00,61.4,61.43,61.38,61.43,5926.0,50.4821,50.5068,50.4657,50.5068,5926.0
2019-10-10 11:05:00,61.41,61.46,61.41,61.44,7949.0,50.4904,50.5315,50.4904,50.515,7949.0
2019-10-10 11:10:00,61.45,61.49,61.44,61.46,8116.0,50.5233,50.5561,50.515,50.5315,8116.0
2019-10-10 11:15:00,61.46,61.48,61.46,61.47,1000.0,50.5315,50.5479,50.5315,50.5397,1000.0
2019-10-10 11:20:00,61.49,61.53,61.48,61.51,4320.0,50.5561,50.589,50.5479,50.5726,4320.0
2019-10-10 11:25:00,61.52,61.54,61.49,61.53,3144.0,50.5808,50.5973,50.5561,50.589,3144.0
2019-10-10 11:30:00,61.55,61.56,61.54,61.55,778.0,50.6055,50.6137,50.5973,50.6055,778.0
2019-10-10 11:35:00,61.57,61.57,61.52,61.52,5103.0,50.6219,50.6219,50.5808,50.5808,5103.0
2019-10-10 11:40:00,61.52,61.54,61.51,61.53,4783.0,50.5808,50.5973,50.5726,50.589,4783.0
2019-10-10 11:45:00,61.53,61.54,61.5,61.52,6733.0,50.589,50.5973,50.5644,50.5808,6733.0
2019-10-10 11:50:00,61.53,61.54,61.47,61.52,5967.0,50.589,50.5973,50.5397,50.5808,5967.0
2019-10-10 11:55:00,61.53,61.53,61.5,61.5,1400.0,50.589,50.589,50.5644,50.5644,1400.0
2019-10-10 12:00:00,61.49,61.54,61.49,61.53,1200.0,50.5561,50.5973,50.5561,50.589,1200.0
2019-10-10 12:05:00,61.55,61.56,61.52,61.52,4464.0,50.6055,50.6137,50.5808,50.5808,4464.0
2019-10-10 12:10:00,61.53,61.61,61.52,61.61,2511.0,50.589,50.6548,50.5808,50.6548,2511.0
2019-10-10 12:15:00,61.63,61.63,61.61,61.63,4312.0,50.6713,50.6713,50.6548,50.6713,4312.0
2019-10-10 12:20:00,61.62,61.63,61.58,61.59,2855.0,50.663,50.6713,50.6301,50.6384,2855.0
2019-10-10 12:25:00,61.58,61.62,61.57,61.59,1813.0,50.6301,50.663,50.6219,50.6384,1813.0
2019-10-10 12:30:00,61.59,61.59,61.53,61.56,5126.0,50.6384,50.6384,50.589,50.6137,5126.0
2019-10-10 12:35:00,61.56,61.59,61.56,61.56,3400.0,50.6137,50.6384,50.6137,50.6137,3400.0
2019-10-10 12:40:00,61.57,61.6,61.56,61.6,3719.0,50.6219,50.6466,50.6137,50.6466,3719.0
2019-10-10 12:45:00,61.61,61.65,61.6,61.62,2133.0,50.6548,50.6877,50.6466,50.663,2133.0
2019-10-10 12:50:00,61.64,61.64,61.59,61.6,3631.0,50.6795,50.6795,50.6384,50.6466,3631.0
2019-10-10 12:55:00,61.57,61.59,61.55,61.58,3538.0,50.6219,50.6384,50.6055,50.6301,3538.0
2019-10-10 13:00:00,61.59,61.63,61.59,61.61,2736.0,50.6384,50.6713,50.6384,50.6548,2736.0
2019-10-10 13:05:00,61.62,61.65,61.61,61.62,8493.0,50.663,50.6877,50.6548,50.663,8493.0
2019-10-10 13:10:00,61.64,61.64,61.58,61.58,7256.0,50.6795,50.6795,50.6301,50.6301,7256.0
2019-10-10 13:15:00,61.58,61.58,61.54,61.54,8596.0,50.6301,50.6301,50.5973,50.5973,8596.0
2019-10-10 13:20:00,61.54,61.55,61.49,61.53,9729.0,50.5973,50.6055,50.5561,50.589,9729.0
2019-10-10 13:25:00,61.52,61.58,61.52,61.55,4154.0,50.5808,50.6301,50.5808,50.6055,4154.0
2019-10-10 13:30:00,61.55,61.55,61.51,61.54,4597.0,50.6055,50.6055,50.5726,50.5973,4597.0
2019-10-10 13:35:00,61.55,61.59,61.55,61.56,5900.0,50.6055,50.6384,50.6055,50.6137,5900.0
2019-10-10 13:40:00,61.56,61.58,61.55,61.55,6147.0,50.6137,50.6301,50.6055,50.6055,6147.0
2019-10-10 13:45:00,61.55,61.64,61.55,61.64,6135.0,50.6055,50.6795,50.6055,50.6795,6135.0
2019-10-10 13:50:00,61.63,61.66,61.62,61.62,6315.0,50.6713,50.6959,50.663,50.663,6315.0
2019-10-10 13:55:00,61.61,61.63,61.59,61.59,10330.0,50.6548,50.6713,50.6384,50.6384,10330.0
2019-10-10 14:00:00,61.58,61.61,61.56,61.58,6275.0,50.6301,50.6548,50.6137,50.6301,6275.0
2019-10-10 14:05:00,61.59,61.59,61.41,61.43,10647.0,50.6384,50.6384,50.4904,50.5068,10647.0
2019-10-10 14:10:00,61.47,61.53,61.46,61.5,6718.0,50.5397,50.589,50.5315,50.5644,6718.0
2019-10-10 14:15:00,61.51,61.55,61.5,61.5,6018.0,50.5726,50.6055,50.5644,50.5644,6018.0
2019-10-10 14:20:00,61.51,61.53,61.48,61.51,3781.0,50.5726,50.589,50.5479,50.5726,3781.0
2019-10-10 14:25:00,61.53,61.53,61.45,61.47,10434.0,50.589,50.589,50.5233,50.5397,10434.0
2019-10-10 14:30:00,61.46,61.5,61.44,61.48,10506.0,50.5315,50.5644,50.515,50.5479,10506.0
2019-10-10 14:35:00,61.48,61.48,61.43,61.44,8671.0,50.5479,50.5479,50.5068,50.515,8671.0
2019-10-10 14:40:00,61.43,61.48,61.42,61.47,4846.0,50.5068,50.5479,50.4986,50.5397,4846.0
2019-10-10 14:45:00,61.46,61.48,61.43,61.44,6379.0,50.5315,50.5479,50.5068,50.515,6379.0
2019-10-10 14:50:00,61.46,61.49,61.44,61.46,4651.0,50.5315,50.5561,50.515,50.5315,4651.0
2019-10-10 14:55:00,61.45,61.46,61.43,61.45,2729.0,50.5233,50.5315,50.5068,50.5233,2729.0
2019-10-10 15:00:00,61.44,61.46,61.43,61.44,4724.0,50.515,50.5315,50.5068,50.515,4724.0
2019-10-10 15:05:00,61.46,61.46,61.42,61.43,8034.0,50.5315,50.5315,50.4986,50.5068,8034.0
2019-10-10 15:10:00,61.42,61.43,61.39,61.43,22387.0,50.4986,50.5068,50.4739,50.5068,22387.0
2019-10-10 15:15:00,61.43,61.44,61.4,61.44,10701.0,50.5068,50.515,50.4821,50.515,10701.0
2019-10-10 15:20:00,61.44,61.5,61.39,61.47,95904.0,50.515,50.5644,50.4739,50.5397,95904.0
2019-10-10 15:25:00,61.48,61.51,61.46,61.47,15375.0,50.5479,50.5726,50.5315,50.5397,15375.0
2019-10-10 15:30:00,61.47,61.5,61.43,61.44,16608.0,50.5397,50.5644,50.5068,50.515,16608.0
2019-10-10 15:35:00,61.44,61.45,61.4,61.41,37092.0,50.515,50.5233,50.4821,50.4904,37092.0
2019-10-10 15:40:00,61.4,61.49,61.38,61.46,25607.0,50.4821,50.5561,50.4657,50.5315,25607.0
2019-10-10 15:45:00,61.46,61.5,61.43,61.49,28171.0,50.5315,50.5644,50.5068,50.5561,28171.0
2019-10-10 15:50:00,61.48,61.55,61.47,61.5,55393.0,50.5479,50.6055,50.5397,50.5644,55393.0
2019-10-10 15:55:00,61.5,61.54,61.41,61.53,182612.0,50.5644,50.5973,50.4904,50.589,182612.0
2019-10-11 09:30:00,61.55,61.78,61.38,61.6,30519.0,50.6055,50.7946,50.4657,50.6466,30519.0
2019-10-11 09:35:00,61.6,61.74,61.57,61.69,13595.0,50.6466,50.7617,50.6219,50.7206,13595.0
2019-10-11 09:40:00,61.73,61.85,61.72,61.84,12360.0,50.7535,50.8521,50.7452,50.8439,12360.0
2019-10-11 09:45:00,61.85,61.99,61.78,61.84,13882.0,50.8521,50.9672,50.7946,50.8439,13882.0
2019-10-11 09:50:00,61.85,61.89,61.73,61.73,11349.0,50.8521,50.885,50.7535,50.7535,11349.0
2019-10-11 09:55:00,61.73,61.83,61.72,61.83,7508.0,50.7535,50.8357,50.7452,50.8357,7508.0
2019-10-11 10:00:00,61.76,61.83,61.71,61.75,4822.0,50.7781,50.8357,50.737,50.7699,4822.0
2019-10-11 10:05:00,61.76,61.79,61.7,61.78,9521.0,50.7781,50.8028,50.7288,50.7946,9521.0
2019-10-11 10:10:00,61.79,61.84,61.76,61.84,8159.0,50.8028,50.8439,50.7781,50.8439,8159.0
2019-10-11 10:15:00,61.84,61.93,61.82,61.88,6664.0,50.8439,50.9179,50.8275,50.8768,6664.0
2019-10-11 10:20:00,61.88,61.94,61.86,61.94,12890.0,50.8768,50.9261,50.8604,50.9261,12890.0
2019-10-11 10:25:00,61.94,61.99,61.9,61.94,7210.0,50.9261,50.9672,50.8932,50.9261,7210.0
2019-10-11 10:30:00,61.93,61.97,61.92,61.97,5091.0,50.9179,50.9508,50.9097,50.9508,5091.0
2019-10-11 10:35:00,61.95,61.97,61.91,61.91,12322.0,50.9343,50.9508,50.9015,50.9015,12322.0
2019-10-11 10:40:00,61.91,62.02,61.88,62.01,10256.0,50.9015,50.9919,50.8768,50.9837,10256.0
2019-10-11 10:45:00,62.0,62.04,61.95,62.0,7554.0,50.9755,51.0083,50.9343,50.9755,7554.0
2019-10-11 10:50:00,62.01,62.05,62.0,62.03,4230.0,50.9837,51.0166,50.9755,51.0001,4230.0
2019-10-11 10:55:00,62.04,62.09,62.01,62.07,16641.0,51.0083,51.0495,50.9837,51.033,16641.0
2019-10-11 11:00:00,62.07,62.15,62.05,62.11,16974.0,51.033,51.0988,51.0166,51.0659,16974.0
2019-10-11 11:05:00,62.11,62.11,62.06,62.06,7720.0,51.0659,51.0659,51.0248,51.0248,7720.0
2019-10-11 11:10:00,62.04,62.07,62.03,62.07,7603.0,51.0083,51.033,51.0001,51.033,7603.0
2019-10-11 11:15:00,62.08,62.18,62.08,62.15,3698.0,51.0412,51.1235,51.0412,51.0988,3698.0
2019-10-11 11:20:00,62.15,62.19,62.11,62.13,8652.0,51.0988,51.1317,51.0659,51.0823,8652.0
2019-10-11 11:25:00,62.13,62.19,62.11,62.17,3798.0,51.0823,51.1317,51.0659,51.1152,3798.0
2019-10-11 11:30:00,62.16,62.19,62.16,62.17,7496.0,51.107,51.1317,51.107,51.1152,7496.0
2019-10-11 11:35:00,62.17,62.19,62.12,62.12,10481.0,51.1152,51.1317,51.0741,51.0741,10481.0
2019-10-11 11:40:00,62.12,62.14,62.06,62.06,15193.0,51.0741,51.0906,51.0248,51.0248,15193.0
2019-10-11 11:45:00,62.07,62.11,62.01,62.05,17965.0,51.033,51.0659,50.9837,51.0166,17965.0
2019-10-11 11:50:00,62.05,62.11,62.03,62.08,4302.0,51.0166,51.0659,51.0001,51.0412,4302.0
2019-10-11 11:55:00,62.1,62.19,62.1,62.19,3032.0,51.0577,51.1317,51.0577,51.1317,3032.0
2019-10-11 12:00:00,62.19,62.21,62.15,62.18,10447.0,51.1317,51.1481,51.0988,51.1235,10447.0
2019-10-11 12:05:00,62.18,62.21,62.18,62.2,8839.0,51.1235,51.1481,51.1235,51.1399,8839.0
2019-10-11 12:10:00,62.21,62.21,62.19,62.2,7549.0,51.1481,51.1481,51.1317,51.1399,7549.0
2019-10-11 12:15:00,62.19,62.21,62.14,62.17,10976.0,51.1317,51.1481,51.0906,51.1152,10976.0
2019-10-11 12:20:00,62.16,62.2,62.16,62.2,6571.0,51.107,51.1399,51.107,51.1399,6571.0
2019-10-11 12:25:00,62.19,62.27,62.19,62.26,9588.0,51.1317,51.1974,51.1317,51.1892,9588.0
2019-10-11 12:30:00,62.25,62.27,62.12,62.25,9585.0,51.181,51.1974,51.0741,51.181,9585.0
2019-10-11 12:35:00,62.25,62.27,62.19,62.2,3229.0,51.181,51.1974,51.1317,51.1399,3229.0
2019-10-11 12:40:00,62.19,62.21,62.17,62.21,5100.0,51.1317,51.1481,51.1152,51.1481,5100.0
2019-10-11 12:45:00,62.21,62.27,62.18,62.26,8108.0,51.1481,51.1974,51.1235,51.1892,8108.0
2019-10-11 12:50:00,62.28,62.3,62.24,62.26,6261.0,51.2057,51.2221,51.1728,51.1892,6261.0
2019-10-11 12:55:00,62.29,62.31,62.27,62.28,8591.0,51.2139,51.2303,51.1974,51.2057,8591.0
2019-10-11 13:00:00,62.3,62.31,62.29,62.3,4693.0,51.2221,51.2303,51.2139,51.2221,4693.0
2019-10-11 13:05:00,62.3,62.31,62.26,62.27,4709.0,51.2221,51.2303,51.1892,51.1974,4709.0
2019-10-11 13:10:00,62.28,62.28,62.25,62.25,6035.0,51.2057,51.2057,51.181,51.181,6035.0
2019-10-11 13:15:00,62.26,62.28,62.26,62.26,4583.0,51.1892,51.2057,51.1892,51.1892,4583.0
2019-10-11 13:20:00,62.29,62.31,62.27,62.3,6122.0,51.2139,51.2303,51.1974,51.2221,6122.0
2019-10-11 13:25:00,62.29,62.42,62.28,62.33,8445.0,51.2139,51.3208,51.2057,51.2468,8445.0
2019-10-11 13:30:00,62.34,62.38,62.27,62.36,4868.0,51.255,51.2879,51.1974,51.2714,4868.0
2019-10-11 13:35:00,62.35,62.39,62.31,62.32,6178.0,51.2632,51.2961,51.2303,51.2386,6178.0
2019-10-11 13:40:00,62.32,62.35,62.3,62.34,3760.0,51.2386,51.2632,51.2221,51.255,3760.0
2019-10-11 13:45:00,62.35,62.35,62.28,62.3,4135.0,51.2632,51.2632,51.2057,51.2221,4135.0
2019-10-11 13:50:00,62.32,62.33,62.26,62.28,8957.0,51.2386,51.2468,51.1892,51.2057,8957.0
2019-10-11 13:55:00,62.28,62.3,62.28,62.29,2346.0,51.2057,51.2221,51.2057,51.2139,2346.0
2019-10-11 14:00:00,62.29,62.29,62.24,62.26,4804.0,51.2139,51.2139,51.1728,51.1892,4804.0
2019-10-11 14:05:00,62.27,62.28,62.23,62.25,5915.0,51.1974,51.2057,51.1646,51.181,5915.0
2019-10-11 14:10:00,62.26,62.27,62.21,62.27,8778.0,51.1892,51.1974,51.1481,51.1974,8778.0
2019-10-11 14:15:00,62.27,62.29,62.25,62.28,5427.0,51.1974,51.2139,51.181,51.2057,5427.0
2019-10-11 14:20:00,62.29,62.29,62.23,62.25,5851.0,51.2139,51.2139,51.1646,51.181,5851.0
2019-10-11 14:25:00,62.25,62.29,62.23,62.27,5201.0,51.181,51.2139,51.1646,51.1974,5201.0
2019-10-11 14:30:00,62.27,62.27,62.24,62.26,4538.0,51.1974,51.1974,51.1728,51.1892,4538.0
2019-10-11 14:35:00,62.23,62.25,62.21,62.25,7229.0,51.1646,51.181,51.1481,51.181,7229.0
2019-10-11 14:40:00,62.26,62.33,62.22,62.33,4330.0,51.1892,51.2468,51.1563,51.2468,4330.0
2019-10-11 14:45:00,62.31,62.34,62.28,62.29,7394.0,51.2303,51.255,51.2057,51.2139,7394.0
2019-10-11 14:50:00,62.29,62.33,62.28,62.33,9129.0,51.2139,51.2468,51.2057,51.2468,9129.0
2019-10-11 14:55:00,62.33,62.36,62.29,62.36,6349.0,51.2468,51.2714,51.2139,51.2714,6349.0
2019-10-11 15:00:00,62.34,62.36,62.31,62.36,7679.0,51.255,51.2714,51.2303,51.2714,7679.0
2019-10-11 15:05:00,62.37,62.4,62.36,62.36,7953.0,51.2797,51.3043,51.2714,51.2714,7953.0
2019-10-11 15:10:00,62.36,62.83,62.35,62.69,178073.0,51.2714,51.6579,51.2632,51.5428,178073.0
2019-10-11 15:15:00,62.67,63.88,62.62,62.78,153155.0,51.5263,52.5212,51.4852,51.6168,153155.0
2019-10-11 15:20:00,62.78,62.86,62.61,62.62,95363.0,51.6168,51.6825,51.477,51.4852,95363.0
2019-10-11 15:25:00,62.64,62.75,62.64,62.72,23218.0,51.5017,51.5921,51.5017,51.5674,23218.0
2019-10-11 15:30:00,62.74,62.76,62.63,62.76,24778.0,51.5839,51.6003,51.4934,51.6003,24778.0
2019-10-11 15:35:00,62.77,62.82,62.69,62.8,34226.0,51.6085,51.6497,51.5428,51.6332,34226.0
2019-10-11 15:40:00,62.81,62.81,62.56,62.58,32632.0,51.6414,51.6414,51.4359,51.4523,32632.0
2019-10-11 15:45:00,62.56,62.61,62.4,62.43,75964.0,51.4359,51.477,51.3043,51.329,75964.0
2019-10-11 15:50:00,62.45,62.55,62.45,62.51,113442.0,51.3454,51.4277,51.3454,51.3948,113442.0
2019-10-11 15:55:00,62.52,62.52,62.3,62.36,287086.0,51.403,51.403,51.2221,51.2714,287086.0
2019-10-14 09:30:00,62.39,62.39,62.11,62.25,26218.0,51.2961,51.2961,51.0659,51.181,26218.0
2019-10-14 09:35:00,62.24,62.31,62.21,62.29,14598.0,51.1728,51.2303,51.1481,51.2139,14598.0
2019-10-14 09:40:00,62.29,62.32,62.19,62.21,13909.0,51.2139,51.2386,51.1317,51.1481,13909.0
2019-10-14 09:45:00,62.19,62.21,62.13,62.18,10357.0,51.1317,51.1481,51.0823,51.1235,10357.0
2019-10-14 09:50:00,62.17,62.25,62.17,62.23,16435.0,51.1152,51.181,51.1152,51.1646,16435.0
2019-10-14 09:55:00,62.23,62.36,62.22,62.36,9966.0,51.1646,51.2714,51.1563,51.2714,9966.0
2019-10-14 10:00:00,62.37,62.44,62.35,62.41,17586.0,51.2797,51.3372,51.2632,51.3126,17586.0
2019-10-14 10:05:00,62.43,62.58,62.41,62.57,11756.0,51.329,51.4523,51.3126,51.4441,11756.0
2019-10-14 10:10:00,62.56,62.59,62.47,62.47,12958.0,51.4359,51.4605,51.3619,51.3619,12958.0
2019-10-14 10:15:00,62.46,62.47,62.32,62.33,6868.0,51.3537,51.3619,51.2386,51.2468,6868.0
2019-10-14 10:20:00,62.34,62.39,62.33,62.36,9221.0,51.255,51.2961,51.2468,51.2714,9221.0
2019-10-14 10:25:00,62.36,62.36,62.27,62.32,5975.0,51.2714,51.2714,51.1974,51.2386,5975.0
2019-10-14 10:30:00,62.31,62.35,62.16,62.18,17840.0,51.2303,51.2632,51.107,51.1235,17840.0
2019-10-14 10:35:00,62.18,62.28,62.18,62.28,9483.0,51.1235,51.2057,51.1235,51.2057,9483.0
2019-10-14 10:40:00,62.31,62.31,62.23,62.25,13631.0,51.2303,51.2303,51.1646,51.181,13631.0
2019-10-14 10:45:00,62.25,62.27,62.18,62.2,6619.0,51.181,51.1974,51.1235,51.1399,6619.0
2019-10-14 10:50:00,62.22,62.22,62.15,62.21,9966.0,51.1563,51.1563,51.0988,51.1481,9966.0
2019-10-14 10:55:00,62.2,62.25,62.2,62.25,10875.0,51.1399,51.181,51.1399,51.181,10875.0
2019-10-14 11:00:00,62.23,62.23,62.14,62.15,5600.0,51.1646,51.1646,51.0906,51.0988,5600.0
2019-10-14 11:05:00,62.15,62.2,62.14,62.16,6942.0,51.0988,51.1399,51.0906,51.107,6942.0
2019-10-14 11:10:00,62.16,62.19,62.14,62.18,5185.0,51.107,51.1317,51.0906,51.1235,5185.0
2019-10-14 11:15:00,62.18,62.23,62.17,62.22,8556.0,51.1235,51.1646,51.1152,51.1563,8556.0
2019-10-14 11:20:00,62.22,62.22,62.15,62.17,6388.0,51.1563,51.1563,51.0988,51.1152,6388.0
2019-10-14 11:25:00,62.16,62.17,62.08,62.12,7901.0,51.107,51.1152,51.0412,51.0741,7901.0
2019-10-14 11:30:00,62.11,62.16,62.1,62.16,8758.0,51.0659,51.107,51.0577,51.107,8758.0
2019-10-14 11:35:00,62.16,62.17,62.13,62.16,6816.0,51.107,51.1152,51.0823,51.107,6816.0
2019-10-14 11:40:00,62.18,62.19,62.09,62.1,6618.0,51.1235,51.1317,51.0495,51.0577,6618.0
2019-10-14 11:45:00,62.09,62.1,62.07,62.08,5214.0,51.0495,51.0577,51.033,51.0412,5214.0
2019-10-14 11:50:00,62.07,62.09,62.01,62.03,6143.0,51.033,51.0495,50.9837,51.0001,6143.0
2019-10-14 11:55:00,62.04,62.05,62.0,62.0,4399.0,51.0083,51.0166,50.9755,50.9755,4399.0
2019-10-14 12:00:00,62.0,62.01,61.93,61.95,10100.0,50.9755,50.9837,50.9179,50.9343,10100.0
2019-10-14 12:05:00,61.94,62.02,61.94,62.02,12727.0,50.9261,50.9919,50.9261,50.9919,12727.0
2019-10-14 12:10:00,62.02,62.02,61.89,61.9,6453.0,50.9919,50.9919,50.885,50.8932,6453.0
2019-10-14 12:15:00,61.9,61.92,61.86,61.87,7628.0,50.8932,50.9097,50.8604,50.8686,7628.0
2019-10-14 12:20:00,61.86,61.91,61.84,61.9,8020.0,50.8604,50.9015,50.8439,50.8932,8020.0
2019-10-14 12:25:00,61.89,61.9,61.86,61.86,7822.0,50.885,50.8932,50.8604,50.8604,7822.0
2019-10-14 12:30:00,61.87,61.9,61.84,61.89,9138.0,50.8686,50.8932,50.8439,50.885,9138.0
2019-10-14 12:35:00,61.9,61.96,61.89,61.96,8749.0,50.8932,50.9426,50.885,50.9426,8749.0
2019-10-14 12:40:00,61.96,61.96,61.93,61.94,4120.0,50.9426,50.9426,50.9179,50.9261,4120.0
2019-10-14 12:45:00,61.95,61.97,61.93,61.93,8211.0,50.9343,50.9508,50.9179,50.9179,8211.0
2019-10-14 12:50:00,61.93,61.94,61.88,61.89,15194.0,50.9179,50.9261,50.8768,50.885,15194.0
2019-10-14 12:55:00,61.89,61.89,61.81,61.84,9805.0,50.885,50.885,50.8192,50.8439,9805.0
2019-10-14 13:00:00,61.83,61.85,61.78,61.84,19483.0,50.8357,50.8521,50.7946,50.8439,19483.0
2019-10-14 13:05:00,61.84,61.87,61.84,61.84,6909.0,50.8439,50.8686,50.8439,50.8439,6909.0
2019-10-14 13:10:00,61.84,61.87,61.83,61.85,6351.0,50.8439,50.8686,50.8357,50.8521,6351.0
2019-10-14 13:15:00,61.86,61.89,61.85,61.88,12309.0,50.8604,50.885,50.8521,50.8768,12309.0
2019-10-14 13:20:00,61.87,61.9,61.86,61.89,3601.0,50.8686,50.8932,50.8604,50.885,3601.0
2019-10-14 13:25:00,61.89,61.91,61.88,61.9,3961.0,50.885,50.9015,50.8768,50.8932,3961.0
2019-10-14 13:30:00,61.89,61.89,61.85,61.86,4614.0,50.885,50.885,50.8521,50.8604,4614.0
2019-10-14 13:35:00,61.87,61.87,61.84,61.85,10000.0,50.8686,50.8686,50.8439,50.8521,10000.0
2019-10-14 13:40:00,61.85,61.93,61.85,61.91,13161.0,50.8521,50.9179,50.8521,50.9015,13161.0
2019-10-14 13:45:00,61.91,61.95,61.91,61.94,4286.0,50.9015,50.9343,50.9015,50.9261,4286.0
2019-10-14 13:50:00,61.94,61.94,61.9,61.91,13762.0,50.9261,50.9261,50.8932,50.9015,13762.0
2019-10-14 13:55:00,61.9,61.91,61.89,61.9,5967.0,50.8932,50.9015,50.885,50.8932,5967.0
2019-10-14 14:00:00,61.91,61.92,61.89,61.89,8004.0,50.9015,50.9097,50.885,50.885,8004.0
2019-10-14 14:05:00,61.9,61.91,61.88,61.88,7403.0,50.8932,50.9015,50.8768,50.8768,7403.0
2019-10-14 14:10:00,61.88,61.92,61.87,61.92,20289.0,50.8768,50.9097,50.8686,50.9097,20289.0
2019-10-14 14:15:00,61.92,62.0,61.91,61.96,16527.0,50.9097,50.9755,50.9015,50.9426,16527.0
2019-10-14 14:20:00,61.96,61.97,61.94,61.94,7728.0,50.9426,50.9508,50.9261,50.9261,7728.0
2019-10-14 14:25:00,61.93,61.93,61.89,61.91,11519.0,50.9179,50.9179,50.885,50.9015,11519.0
2019-10-14 14:30:00,61.91,61.91,61.88,61.9,5209.0,50.9015,50.9015,50.8768,50.8932,5209.0
2019-10-14 14:35:00,61.89,61.89,61.84,61.85,8536.0,50.885,50.885,50.8439,50.8521,8536.0
2019-10-14 14:40:00,61.86,61.89,61.85,61.89,12119.0,50.8604,50.885,50.8521,50.885,12119.0
2019-10-14 14:45:00,61.9,61.91,61.87,61.88,5789.0,50.8932,50.9015,50.8686,50.8768,5789.0
2019-10-14 14:50:00,61.88,61.88,61.84,61.86,8076.0,50.8768,50.8768,50.8439,50.8604,8076.0
2019-10-14 14:55:00,61.85,61.9,61.85,61.85,11584.0,50.8521,50.8932,50.8521,50.8521,11584.0
2019-10-14 15:00:00,61.84,61.87,61.83,61.85,7487.0,50.8439,50.8686,50.8357,50.8521,7487.0
2019-10-14 15:05:00,61.85,61.86,61.84,61.86,5040.0,50.8521,50.8604,50.8439,50.8604,5040.0
2019-10-14 15:10:00,61.85,61.87,61.83,61.87,11448.0,50.8521,50.8686,50.8357,50.8686,11448.0
2019-10-14 15:15:00,61.87,61.9,61.85,61.89,8893.0,50.8686,50.8932,50.8521,50.885,8893.0
2019-10-14 15:20:00,61.88,61.9,61.88,61.89,9352.0,50.8768,50.8932,50.8768,50.885,9352.0
2019-10-14 15:25:00,61.89,61.92,61.89,61.89,18436.0,50.885,50.9097,50.885,50.885,18436.0
2019-10-14 15:30:00,61.89,61.89,61.81,61.82,11665.0,50.885,50.885,50.8192,50.8275,11665.0
2019-10-14 15:35:00,61.82,61.85,61.79,61.83,22195.0,50.8275,50.8521,50.8028,50.8357,22195.0
2019-10-14 15:40:00,61.84,61.84,61.79,61.83,21128.0,50.8439,50.8439,50.8028,50.8357,21128.0
2019-10-14 15:45:00,61.83,61.83,61.8,61.81,23221.0,50.8357,50.8357,50.811,50.8192,23221.0
2019-10-14 15:50:00,61.81,61.93,61.78,61.89,42366.0,50.8192,50.9179,50.7946,50.885,42366.0
2019-10-14 15:55:00,61.89,61.9,61.83,61.87,93254.0,50.885,50.8932,50.8357,50.8686,93254.0
2019-10-15 09:30:00,61.9,62.02,61.9,61.99,21986.0,50.8932,50.9919,50.8932,50.9672,21986.0
2019-10-15 09:35:00,61.99,62.03,61.93,61.98,2109.0,50.9672,51.0001,50.9179,50.959,2109.0
2019-10-15 09:40:00,62.0,62.03,61.97,61.99,7475.0,50.9755,51.0001,50.9508,50.9672,7475.0
2019-10-15 09:45:00,61.98,62.14,61.98,62.07,17856.0,50.959,51.0906,50.959,51.033,17856.0
2019-10-15 09:50:00,62.07,62.17,62.06,62.14,6405.0,51.033,51.1152,51.0248,51.0906,6405.0
2019-10-15 09:55:00,62.15,62.22,62.14,62.16,8625.0,51.0988,51.1563,51.0906,51.107,8625.0
2019-10-15 10:00:00,62.17,62.18,62.13,62.15,13758.0,51.1152,51.1235,51.0823,51.0988,13758.0
2019-10-15 10:05:00,62.14,62.18,62.12,62.18,11407.0,51.0906,51.1235,51.0741,51.1235,11407.0
2019-10-15 10:10:00,62.17,62.19,62.09,62.09,6424.0,51.1152,51.1317,51.0495,51.0495,6424.0
2019-10-15 10:15:00,62.1,62.13,62.04,62.06,7958.0,51.0577,51.0823,51.0083,51.0248,7958.0
2019-10-15 10:20:00,62.04,62.08,62.03,62.05,11356.0,51.0083,51.0412,51.0001,51.0166,11356.0
2019-10-15 10:25:00,62.06,62.09,62.0,62.01,17476.0,51.0248,51.0495,50.9755,50.9837,17476.0
2019-10-15 10:30:00,61.99,61.99,61.91,61.93,12926.0,50.9672,50.9672,50.9015,50.9179,12926.0
2019-10-15 10:35:00,61.94,61.95,61.8,61.83,21603.0,50.9261,50.9343,50.811,50.8357,21603.0
2019-10-15 10:40:00,61.81,61.85,61.75,61.81,30183.0,50.8192,50.8521,50.7699,50.8192,30183.0
2019-10-15 10:45:00,61.8,61.86,61.76,61.82,47524.0,50.811,50.8604,50.7781,50.8275,47524.0
2019-10-15 10:50:00,61.82,61.83,61.77,61.79,16271.0,50.8275,50.8357,50.7864,50.8028,16271.0
2019-10-15 10:55:00,61.78,61.9,61.78,61.9,23256.0,50.7946,50.8932,50.7946,50.8932,23256.0
2019-10-15 11:00:00,61.9,61.94,61.89,61.9,21026.0,50.8932,50.9261,50.885,50.8932,21026.0
2019-10-15 11:05:00,61.91,61.94,61.85,61.92,19193.0,50.9015,50.9261,50.8521,50.9097,19193.0
2019-10-15 11:10:00,61.92,61.93,61.88,61.92,14321.0,50.9097,50.9179,50.8768,50.9097,14321.0
2019-10-15 11:15:00,61.92,61.93,61.89,61.89,12345.0,50.9097,50.9179,50.885,50.885,12345.0
2019-10-15 11:20:00,61.9,61.92,61.85,61.91,8627.0,50.8932,50.9097,50.8521,50.9015,8627.0
2019-10-15 11:25:00,61.89,61.91,61.85,61.91,11688.0,50.885,50.9015,50.8521,50.9015,11688.0
2019-10-15 11:30:00,61.91,61.91,61.85,61.86,8298.0,50.9015,50.9015,50.8521,50.8604,8298.0
2019-10-15 11:35:00,61.86,61.88,61.85,61.87,7766.0,50.8604,50.8768,50.8521,50.8686,7766.0
2019-10-15 11:40:00,61.87,61.9,61.86,61.9,5870.0,50.8686,50.8932,50.8604,50.8932,5870.0
2019-10-15 11:45:00,61.9,61.92,61.88,61.9,10635.0,50.8932,50.9097,50.8768,50.8932,10635.0
2019-10-15 11:50:00,61.9,61.93,61.88,61.9,8636.0,50.8932,50.9179,50.8768,50.8932,8636.0
2019-10-15 11:55:00,61.9,61.96,61.89,61.95,11226.0,50.8932,50.9426,50.885,50.9343,11226.0
2019-10-15 12:00:00,61.95,61.97,61.94,61.96,5932.0,50.9343,50.9508,50.9261,50.9426,5932.0
2019-10-15 12:05:00,61.96,62.01,61.96,61.98,7212.0,50.9426,50.9837,50.9426,50.959,7212.0
2019-10-15 12:10:00,61.98,61.98,61.95,61.97,3719.0,50.959,50.959,50.9343,50.9508,3719.0
2019-10-15 12:15:00,61.96,61.96,61.86,61.89,15380.0,50.9426,50.9426,50.8604,50.885,15380.0
2019-10-15 12:20:00,61.87,61.93,61.87,61.92,8933.0,50.8686,50.9179,50.8686,50.9097,8933.0
2019-10-15 12:25:00,61.93,61.96,61.93,61.96,6042.0,50.9179,50.9426,50.9179,50.9426,6042.0
2019-10-15 12:30:00,61.95,61.97,61.94,61.96,2925.0,50.9343,50.9508,50.9261,50.9426,2925.0
2019-10-15 12:35:00,61.96,61.99,61.95,61.97,4615.0,50.9426,50.9672,50.9343,50.9508,4615.0
2019-10-15 12:40:00,61.97,61.98,61.92,61.94,7683.0,50.9508,50.959,50.9097,50.9261,7683.0
2019-10-15 12:45:00,61.94,61.95,61.87,61.87,5327.0,50.9261,50.9343,50.8686,50.8686,5327.0
2019-10-15 12:50:00,61.88,61.91,61.86,61.91,9193.0,50.8768,50.9015,50.8604,50.9015,9193.0
2019-10-15 12:55:00,61.94,61.94,61.91,61.92,4611.0,50.9261,50.9261,50.9015,50.9097,4611.0
2019-10-15 13:00:00,61.93,61.95,61.9,61.91,6019.0,50.9179,50.9343,50.8932,50.9015,6019.0
2019-10-15 13:05:00,61.89,61.89,61.85,61.86,11695.0,50.885,50.885,50.8521,50.8604,11695.0
2019-10-15 13:10:00,61.86,61.89,61.86,61.86,5614.0,50.8604,50.885,50.8604,50.8604,5614.0
2019-10-15 13:15:00,61.86,61.87,61.83,61.84,4327.0,50.8604,50.8686,50.8357,50.8439,4327.0
2019-10-15 13:20:00,61.83,61.84,61.81,61.81,11011.0,50.8357,50.8439,50.8192,50.8192,11011.0
2019-10-15 13:25:00,61.82,61.84,61.81,61.84,3685.0,50.8275,50.8439,50.8192,50.8439,3685.0
2019-10-15 13:30:00,61.83,61.88,61.82,61.87,6588.0,50.8357,50.8768,50.8275,50.8686,6588.0
2019-10-15 13:35:00,61.86,61.86,61.82,61.85,8430.0,50.8604,50.8604,50.8275,50.8521,8430.0
2019-10-15 13:40:00,61.85,61.85,61.76,61.77,6337.0,50.8521,50.8521,50.7781,50.7864,6337.0
2019-10-15 13:45:00,61.77,61.78,61.72,61.74,6593.0,50.7864,50.7946,50.7452,50.7617,6593.0
2019-10-15 13:50:00,61.74,61.74,61.72,61.73,6251.0,50.7617,50.7617,50.7452,50.7535,6251.0
2019-10-15 13:55:00,61.73,61.74,61.7,61.73,6143.0,50.7535,50.7617,50.7288,50.7535,6143.0
2019-10-15 14:00:00,61.73,61.79,61.73,61.78,8498.0,50.7535,50.8028,50.7535,50.7946,8498.0
2019-10-15 14:05:00,61.77,61.81,61.75,61.8,8682.0,50.7864,50.8192,50.7699,50.811,8682.0
2019-10-15 14:10:00,61.81,61.85,61.81,61.85,17377.0,50.8192,50.8521,50.8192,50.8521,17377.0
2019-10-15 14:15:00,61.85,61.88,61.84,61.88,3948.0,50.8521,50.8768,50.8439,50.8768,3948.0
2019-10-15 14:20:00,61.88,61.93,61.86,61.93,11490.0,50.8768,50.9179,50.8604,50.9179,11490.0
2019-10-15 14:25:00,61.93,61.94,61.89,61.94,14023.0,50.9179,50.9261,50.885,50.9261,14023.0
2019-10-15 14:30:00,61.94,61.96,61.92,61.94,7476.0,50.9261,50.9426,50.9097,50.9261,7476.0
2019-10-15 14:35:00,61.94,61.95,61.92,61.93,9367.0,50.9261,50.9343,50.9097,50.9179,9367.0
2019-10-15 14:40:00,61.94,61.97,61.93,61.95,12895.0,50.9261,50.9508,50.9179,50.9343,12895.0
2019-10-15 14:45:00,61.95,61.98,61.94,61.95,7857.0,50.9343,50.959,50.9261,50.9343,7857.0
2019-10-15 14:50:00,61.96,61.98,61.96,61.97,4694.0,50.9426,50.959,50.9426,50.9508,4694.0
2019-10-15 14:55:00,61.96,61.99,61.96,61.99,7907.0,50.9426,50.9672,50.9426,50.9672,7907.0
2019-10-15 15:00:00,61.98,62.0,61.96,62.0,8988.0,50.959,50.9755,50.9426,50.9755,8988.0
2019-10-15 15:05:00,62.01,62.08,62.01,62.04,7824.0,50.9837,51.0412,50.9837,51.0083,7824.0
2019-10-15 15:10:00,62.04,62.06,62.03,62.05,5419.0,51.0083,51.0248,51.0001,51.0166,5419.0
2019-10-15 15:15:00,62.05,62.06,62.03,62.05,11122.0,51.0166,51.0248,51.0001,51.0166,11122.0
2019-10-15 15:20:00,62.04,62.06,62.02,62.03,7201.0,51.0083,51.0248,50.9919,51.0001,7201.0
2019-10-15 15:25:00,62.04,62.08,62.03,62.08,9850.0,51.0083,51.0412,51.0001,51.0412,9850.0
2019-10-15 15:30:00,62.09,62.09,62.04,62.05,43606.0,51.0495,51.0495,51.0083,51.0166,43606.0
2019-10-15 15:35:00,62.05,62.06,61.98,61.98,23758.0,51.0166,51.0248,50.959,50.959,23758.0
2019-10-15 15:40:00,61.98,61.99,61.9,61.91,20403.0,50.959,50.9672,50.8932,50.9015,20403.0
2019-10-15 15:45:00,61.92,61.95,61.83,61.85,39537.0,50.9097,50.9343,50.8357,50.8521,39537.0
2019-10-15 15:50:00,61.85,61.88,61.83,61.86,88292.0,50.8521,50.8768,50.8357,50.8604,88292.0
2019-10-15 15:55:00,61.86,61.92,61.84,61.87,144573.0,50.8604,50.9097,50.8439,50.8686,144573.0
2019-10-16 09:30:00,61.73,61.78,61.59,61.71,27992.0,50.7535,50.7946,50.6384,50.737,27992.0
2019-10-16 09:35:00,61.67,61.79,61.59,61.64,21803.0,50.7041,50.8028,50.6384,50.6795,21803.0
2019-10-16 09:40:00,61.62,61.79,61.57,61.79,9377.0,50.663,50.8028,50.6219,50.8028,9377.0
2019-10-16 09:45:00,61.79,61.81,61.75,61.78,41372.0,50.8028,50.8192,50.7699,50.7946,41372.0
2019-10-16 09:50:00,61.81,61.91,61.8,61.84,10557.0,50.8192,50.9015,50.811,50.8439,10557.0
2019-10-16 09:55:00,61.86,62.0,61.84,61.97,42557.0,50.8604,50.9755,50.8439,50.9508,42557.0
2019-10-16 10:00:00,61.94,61.96,61.78,61.85,40149.0,50.9261,50.9426,50.7946,50.8521,40149.0
2019-10-16 10:05:00,61.85,61.86,61.76,61.82,30667.0,50.8521,50.8604,50.7781,50.8275,30667.0
2019-10-16 10:10:00,61.8,61.84,61.79,61.81,18300.0,50.811,50.8439,50.8028,50.8192,18300.0
2019-10-16 10:15:00,61.81,61.82,61.71,61.71,15019.0,50.8192,50.8275,50.737,50.737,15019.0
2019-10-16 10:20:00,61.71,61.74,61.68,61.68,16270.0,50.737,50.7617,50.7124,50.7124,16270.0
2019-10-16 10:25:00,61.69,61.71,61.67,61.7,13378.0,50.7206,50.737,50.7041,50.7288,13378.0
2019-10-16 10:30:00,61.68,61.71,61.66,61.69,16393.0,50.7124,50.737,50.6959,50.7206,16393.0
2019-10-16 10:35:00,61.67,61.71,61.66,61.67,7502.0,50.7041,50.737,50.6959,50.7041,7502.0
2019-10-16 10:40:00,61.67,61.71,61.64,61.64,8506.0,50.7041,50.737,50.6795,50.6795,8506.0
2019-10-16 10:45:00,61.64,61.67,61.62,61.62,14102.0,50.6795,50.7041,50.663,50.663,14102.0
2019-10-16 10:50:00,61.62,61.62,61.57,61.58,10731.0,50.663,50.663,50.6219,50.6301,10731.0
2019-10-16 10:55:00,61.58,61.64,61.57,61.63,38596.0,50.6301,50.6795,50.6219,50.6713,38596.0
2019-10-16 11:00:00,61.65,61.65,61.52,61.52,27016.0,50.6877,50.6877,50.5808,50.5808,27016.0
2019-10-16 11:05:00,61.52,61.55,61.49,61.51,26576.0,50.5808,50.6055,50.5561,50.5726,26576.0
2019-10-16 11:10:00,61.52,61.56,61.51,61.55,60136.0,50.5808,50.6137,50.5726,50.6055,60136.0
2019-10-16 11:15:00,61.55,61.56,61.5,61.51,34244.0,50.6055,50.6137,50.5644,50.5726,34244.0
2019-10-16 11:20:00,61.52,61.55,61.49,61.53,52421.0,50.5808,50.6055,50.5561,50.589,52421.0
2019-10-16 11:25:00,61.53,61.57,61.52,61.54,42897.0,50.589,50.6219,50.5808,50.5973,42897.0
2019-10-16 11:30:00,61.55,61.55,61.48,61.48,23543.0,50.6055,50.6055,50.5479,50.5479,23543.0
2019-10-16 11:35:00,61.49,61.49,61.43,61.45,27659.0,50.5561,50.5561,50.5068,50.5233,27659.0
2019-10-16 11:40:00,61.45,61.55,61.43,61.53,20288.0,50.5233,50.6055,50.5068,50.589,20288.0
2019-10-16 11:45:00,61.53,61.57,61.52,61.56,18765.0,50.589,50.6219,50.5808,50.6137,18765.0
2019-10-16 11:50:00,61.57,61.61,61.54,61.54,11365.0,50.6219,50.6548,50.5973,50.5973,11365.0
2019-10-16 11:55:00,61.54,61.55,61.51,61.54,16049.0,50.5973,50.6055,50.5726,50.5973,16049.0
2019-10-16 12:00:00,61.53,61.53,61.49,61.51,10790.0,50.589,50.589,50.5561,50.5726,10790.0
2019-10-16 12:05:00,61.51,61.52,61.47,61.49,14862.0,50.5726,50.5808,50.5397,50.5561,14862.0
2019-10-16 12:10:00,61.5,61.5,61.47,61.48,13436.0,50.5644,50.5644,50.5397,50.5479,13436.0
2019-10-16 12:15:00,61.48,61.51,61.46,61.48,14570.0,50.5479,50.5726,50.5315,50.5479,14570.0
2019-10-16 12:20:00,61.49,61.54,61.49,61.54,20463.0,50.5561,50.5973,50.5561,50.5973,20463.0
2019-10-16 12:25:00,61.54,61.59,61.53,61.58,9448.0,50.5973,50.6384,50.589,50.6301,9448.0
2019-10-16 12:30:00,61.59,61.64,61.58,61.6,15997.0,50.6384,50.6795,50.6301,50.6466,15997.0
2019-10-16 12:35:00,61.6,61.61,61.59,61.61,16118.0,50.6466,50.6548,50.6384,50.6548,16118.0
2019-10-16 12:40:00,61.61,61.72,61.6,61.71,24856.0,50.6548,50.7452,50.6466,50.737,24856.0
2019-10-16 12:45:00,61.71,61.72,61.67,61.68,16480.0,50.737,50.7452,50.7041,50.7124,16480.0
2019-10-16 12:50:00,61.68,61.8,61.65,61.8,44059.0,50.7124,50.811,50.6877,50.811,44059.0
2019-10-16 12:55:00,61.8,61.86,61.78,61.78,14662.0,50.811,50.8604,50.7946,50.7946,14662.0
2019-10-16 13:00:00,61.78,61.8,61.74,61.74,16392.0,50.7946,50.811,50.7617,50.7617,16392.0
2019-10-16 13:05:00,61.74,61.76,61.66,61.72,81389.0,50.7617,50.7781,50.6959,50.7452,81389.0
2019-10-16 13:10:00,61.72,61.73,61.7,61.7,9712.0,50.7452,50.7535,50.7288,50.7288,9712.0
2019-10-16 13:15:00,61.68,61.7,61.61,61.65,34959.0,50.7124,50.7288,50.6548,50.6877,34959.0
2019-10-16 13:20:00,61.66,61.69,61.66,61.69,3995.0,50.6959,50.7206,50.6959,50.7206,3995.0
2019-10-16 13:25:00,61.68,61.7,61.66,61.67,11506.0,50.7124,50.7288,50.6959,50.7041,11506.0
2019-10-16 13:30:00,61.67,61.67,61.6,61.63,54858.0,50.7041,50.7041,50.6466,50.6713,54858.0
2019-10-16 13:35:00,61.63,61.75,61.62,61.74,55170.0,50.6713,50.7699,50.663,50.7617,55170.0
2019-10-16 13:40:00,61.75,61.77,61.64,61.71,44168.0,50.7699,50.7864,50.6795,50.737,44168.0
2019-10-16 13:45:00,61.71,61.71,61.65,61.67,13669.0,50.737,50.737,50.6877,50.7041,13669.0
2019-10-16 13:50:00,61.66,61.73,61.59,61.72,60857.0,50.6959,50.7535,50.6384,50.7452,60857.0
2019-10-16 13:55:00,61.73,61.73,61.66,61.66,16857.0,50.7535,50.7535,50.6959,50.6959,16857.0
2019-10-16 14:00:00,61.67,61.69,61.59,61.6,22116.0,50.7041,50.7206,50.6384,50.6466,22116.0
2019-10-16 14:05:00,61.6,61.61,61.56,61.59,12640.0,50.6466,50.6548,50.6137,50.6384,12640.0
2019-10-16 14:10:00,61.59,61.61,61.57,61.58,17243.0,50.6384,50.6548,50.6219,50.6301,17243.0
2019-10-16 14:15:00,61.59,61.67,61.59,61.65,11519.0,50.6384,50.7041,50.6384,50.6877,11519.0
2019-10-16 14:20:00,61.64,61.64,61.6,61.61,22135.0,50.6795,50.6795,50.6466,50.6548,22135.0
2019-10-16 14:25:00,61.61,61.61,61.58,61.59,9412.0,50.6548,50.6548,50.6301,50.6384,9412.0
2019-10-16 14:30:00,61.59,61.65,61.57,61.64,23437.0,50.6384,50.6877,50.6219,50.6795,23437.0
2019-10-16 14:35:00,61.63,61.69,61.61,61.69,15268.0,50.6713,50.7206,50.6548,50.7206,15268.0
2019-10-16 14:40:00,61.69,61.71,61.68,61.69,12692.0,50.7206,50.737,50.7124,50.7206,12692.0
2019-10-16 14:45:00,61.69,61.69,61.66,61.68,18236.0,50.7206,50.7206,50.6959,50.7124,18236.0
2019-10-16 14:50:00,61.68,61.68,61.58,61.65,92279.0,50.7124,50.7124,50.6301,50.6877,92279.0
2019-10-16 14:55:00,61.66,61.68,61.63,61.64,19404.0,50.6959,50.7124,50.6713,50.6795,19404.0
2019-10-16 15:00:00,61.64,61.65,61.58,61.6,15102.0,50.6795,50.6877,50.6301,50.6466,15102.0
2019-10-16 15:05:00,61.59,61.63,61.58,61.59,17558.0,50.6384,50.6713,50.6301,50.6384,17558.0
2019-10-16 15:10:00,61.59,61.62,61.58,61.62,18442.0,50.6384,50.663,50.6301,50.663,18442.0
2019-10-16 15:15:00,61.62,61.62,61.53,61.55,78549.0,50.663,50.663,50.589,50.6055,78549.0
2019-10-16 15:20:00,61.55,61.56,61.52,61.52,29951.0,50.6055,50.6137,50.5808,50.5808,29951.0
2019-10-16 15:25:00,61.52,61.53,61.49,61.51,39019.0,50.5808,50.589,50.5561,50.5726,39019.0
2019-10-16 15:30:00,61.51,61.55,61.48,61.5,46028.0,50.5726,50.6055,50.5479,50.5644,46028.0
2019-10-16 15:35:00,61.51,61.58,61.47,61.58,52952.0,50.5726,50.6301,50.5397,50.6301,52952.0
2019-10-16 15:40:00,61.58,61.58,61.5,61.54,40278.0,50.6301,50.6301,50.5644,50.5973,40278.0
2019-10-16 15:45:00,61.55,61.69,61.55,61.67,32214.0,50.6055,50.7206,50.6055,50.7041,32214.0
2019-10-16 15:50:00,61.66,61.71,61.62,61.68,68857.0,50.6959,50.737,50.663,50.7124,68857.0
2019-10-16 15:55:00,61.7,61.81,61.68,61.78,155931.0,50.7288,50.8192,50.7124,50.7946,155931.0
2019-10-17 09:30:00,61.72,61.78,61.55,61.78,23830.0,50.7452,50.7946,50.6055,50.7946,23830.0
2019-10-17 09:35:00,61.81,61.81,61.66,61.68,8669.0,50.8192,50.8192,50.6959,50.7124,8669.0
2019-10-17 09:40:00,61.69,61.8,61.67,61.8,5263.0,50.7206,50.811,50.7041,50.811,5263.0
2019-10-17 09:45:00,61.78,61.91,61.78,61.9,14725.0,50.7946,50.9015,50.7946,50.8932,14725.0
2019-10-17 09:50:00,61.91,61.96,61.86,61.9,11339.0,50.9015,50.9426,50.8604,50.8932,11339.0
2019-10-17 09:55:00,61.92,62.04,61.92,62.02,6971.0,50.9097,51.0083,50.9097,50.9919,6971.0
2019-10-17 10:00:00,62.01,62.07,61.91,61.93,33779.0,50.9837,51.033,50.9015,50.9179,33779.0
2019-10-17 10:05:00,61.9,62.0,61.9,61.91,13801.0,50.8932,50.9755,50.8932,50.9015,13801.0
2019-10-17 10:10:00,61.91,61.94,61.85,61.88,10756.0,50.9015,50.9261,50.8521,50.8768,10756.0
2019-10-17 10:15:00,61.87,61.91,61.8,61.82,11015.0,50.8686,50.9015,50.811,50.8275,11015.0
2019-10-17 10:20:00,61.82,61.83,61.77,61.77,10545.0,50.8275,50.8357,50.7864,50.7864,10545.0
2019-10-17 10:25:00,61.76,61.85,61.75,61.84,15158.0,50.7781,50.8521,50.7699,50.8439,15158.0
2019-10-17 10:30:00,61.84,61.87,61.81,61.86,25580.0,50.8439,50.8686,50.8192,50.8604,25580.0
2019-10-17 10:35:00,61.87,61.9,61.84,61.9,23081.0,50.8686,50.8932,50.8439,50.8932,23081.0
2019-10-17 10:40:00,61.92,61.97,61.85,61.97,20776.0,50.9097,50.9508,50.8521,50.9508,20776.0
2019-10-17 10:45:00,61.98,61.99,61.92,61.94,15409.0,50.959,50.9672,50.9097,50.9261,15409.0
2019-10-17 10:50:00,61.91,61.92,61.84,61.89,11285.0,50.9015,50.9097,50.8439,50.885,11285.0
2019-10-17 10:55:00,61.89,61.91,61.87,61.87,14296.0,50.885,50.9015,50.8686,50.8686,14296.0
2019-10-17 11:00:00,61.85,61.89,61.81,61.87,16453.0,50.8521,50.885,50.8192,50.8686,16453.0
2019-10-17 11:05:00,61.87,61.92,61.86,61.87,12165.0,50.8686,50.9097,50.8604,50.8686,12165.0
2019-10-17 11:10:00,61.88,61.95,61.88,61.91,10260.0,50.8768,50.9343,50.8768,50.9015,10260.0
2019-10-17 11:15:00,61.91,61.93,61.89,61.93,3993.0,50.9015,50.9179,50.885,50.9179,3993.0
2019-10-17 11:20:00,61.92,61.94,61.9,61.93,6500.0,50.9097,50.9261,50.8932,50.9179,6500.0
2019-10-17 11:25:00,61.92,61.92,61.87,61.87,6074.0,50.9097,50.9097,50.8686,50.8686,6074.0
2019-10-17 11:30:00,61.89,61.91,61.84,61.88,7053.0,50.885,50.9015,50.8439,50.8768,7053.0
2019-10-17 11:35:00,61.89,61.91,61.83,61.86,3196.0,50.885,50.9015,50.8357,50.8604,3196.0
2019-10-17 11:40:00,61.86,61.89,61.85,61.89,4194.0,50.8604,50.885,50.8521,50.885,4194.0
2019-10-17 11:45:00,61.89,61.91,61.87,61.88,5882.0,50.885,50.9015,50.8686,50.8768,5882.0
2019-10-17 11:50:00,61.89,61.89,61.86,61.88,5512.0,50.885,50.885,50.8604,50.8768,5512.0
2019-10-17 11:55:00,61.88,61.91,61.87,61.91,5519.0,50.8768,50.9015,50.8686,50.9015,5519.0
2019-10-17 12:00:00,61.9,61.9,61.86,61.89,12612.0,50.8932,50.8932,50.8604,50.885,12612.0
2019-10-17 12:05:00,61.88,61.89,61.87,61.88,1391.0,50.8768,50.885,50.8686,50.8768,1391.0
2019-10-17 12:10:00,61.87,61.93,61.86,61.93,8642.0,50.8686,50.9179,50.8604,50.9179,8642.0
2019-10-17 12:15:00,61.92,61.93,61.9,61.91,3682.0,50.9097,50.9179,50.8932,50.9015,3682.0
2019-10-17 12:20:00,61.93,62.0,61.91,62.0,5915.0,50.9179,50.9755,50.9015,50.9755,5915.0
2019-10-17 12:25:00,62.01,62.05,62.01,62.05,1350.0,50.9837,51.0166,50.9837,51.0166,1350.0
2019-10-17 12:30:00,62.06,62.11,62.05,62.1,4533.0,51.0248,51.0659,51.0166,51.0577,4533.0
2019-10-17 12:35:00,62.1,62.11,62.08,62.11,5139.0,51.0577,51.0659,51.0412,51.0659,5139.0
2019-10-17 12:40:00,62.11,62.14,62.1,62.13,3328.0,51.0659,51.0906,51.0577,51.0823,3328.0
2019-10-17 12:45:00,62.13,62.14,62.12,62.13,4931.0,51.0823,51.0906,51.0741,51.0823,4931.0
2019-10-17 12:50:00,62.14,62.19,62.13,62.18,5294.0,51.0906,51.1317,51.0823,51.1235,5294.0
2019-10-17 12:55:00,62.17,62.2,62.16,62.17,7449.0,51.1152,51.1399,51.107,51.1152,7449.0
2019-10-17 13:00:00,62.17,62.19,62.15,62.18,11837.0,51.1152,51.1317,51.0988,51.1235,11837.0
2019-10-17 13:05:00,62.17,62.17,62.11,62.13,4590.0,51.1152,51.1152,51.0659,51.0823,4590.0
2019-10-17 13:10:00,62.12,62.12,62.08,62.11,9351.0,51.0741,51.0741,51.0412,51.0659,9351.0
2019-10-17 13:15:00,62.11,62.13,62.1,62.11,5824.0,51.0659,51.0823,51.0577,51.0659,5824.0
2019-10-17 13:20:00,62.11,62.14,62.09,62.11,8096.0,51.0659,51.0906,51.0495,51.0659,8096.0
2019-10-17 13:25:00,62.1,62.12,62.07,62.1,13314.0,51.0577,51.0741,51.033,51.0577,13314.0
2019-10-17 13:30:00,62.1,62.12,61.95,61.98,18280.0,51.0577,51.0741,50.9343,50.959,18280.0
2019-10-17 13:35:00,61.98,62.0,61.95,61.97,4075.0,50.959,50.9755,50.9343,50.9508,4075.0
2019-10-17 13:40:00,61.97,61.98,61.93,61.95,4272.0,50.9508,50.959,50.9179,50.9343,4272.0
2019-10-17 13:45:00,61.97,62.0,61.97,61.97,3271.0,50.9508,50.9755,50.9508,50.9508,3271.0
2019-10-17 13:50:00,61.97,62.05,61.96,62.05,6574.0,50.9508,51.0166,50.9426,51.0166,6574.0
2019-10-17 13:55:00,62.05,62.05,62.02,62.03,4604.0,51.0166,51.0166,50.9919,51.0001,4604.0
2019-10-17 14:00:00,62.04,62.04,61.99,62.04,7606.0,51.0083,51.0083,50.9672,51.0083,7606.0
2019-10-17 14:05:00,62.02,62.09,62.01,62.07,5081.0,50.9919,51.0495,50.9837,51.033,5081.0
2019-10-17 14:10:00,62.08,62.1,62.05,62.07,5997.0,51.0412,51.0577,51.0166,51.033,5997.0
2019-10-17 14:15:00,62.07,62.07,62.03,62.04,13209.0,51.033,51.033,51.0001,51.0083,13209.0
2019-10-17 14:20:00,62.05,62.07,62.03,62.07,5936.0,51.0166,51.033,51.0001,51.033,5936.0
2019-10-17 14:25:00,62.08,62.1,62.06,62.08,7935.0,51.0412,51.0577,51.0248,51.0412,7935.0
2019-10-17 14:30:00,62.08,62.12,62.08,62.11,7288.0,51.0412,51.0741,51.0412,51.0659,7288.0
2019-10-17 14:35:00,62.11,62.14,62.1,62.12,4296.0,51.0659,51.0906,51.0577,51.0741,4296.0
2019-10-17 14:40:00,62.12,62.13,62.11,62.12,3122.0,51.0741,51.0823,51.0659,51.0741,3122.0
2019-10-17 14:45:00,62.13,62.16,62.12,62.16,3003.0,51.0823,51.107,51.0741,51.107,3003.0
2019-10-17 14:50:00,62.14,62.17,62.13,62.16,3040.0,51.0906,51.1152,51.0823,51.107,3040.0
2019-10-17 14:55:00,62.16,62.17,62.13,62.13,5134.0,51.107,51.1152,51.0823,51.0823,5134.0
2019-10-17 15:00:00,62.14,62.18,62.13,62.18,5294.0,51.0906,51.1235,51.0823,51.1235,5294.0
2019-10-17 15:05:00,62.16,62.16,62.14,62.15,3617.0,51.107,51.107,51.0906,51.0988,3617.0
2019-10-17 15:10:00,62.15,62.19,62.14,62.18,2659.0,51.0988,51.1317,51.0906,51.1235,2659.0
2019-10-17 15:15:00,62.18,62.21,62.17,62.17,8823.0,51.1235,51.1481,51.1152,51.1152,8823.0
2019-10-17 15:20:00,62.17,62.2,62.16,62.17,7235.0,51.1152,51.1399,51.107,51.1152,7235.0
2019-10-17 15:25:00,62.18,62.21,62.16,62.17,10133.0,51.1235,51.1481,51.107,51.1152,10133.0
2019-10-17 15:30:00,62.18,62.19,62.12,62.14,14275.0,51.1235,51.1317,51.0741,51.0906,14275.0
2019-10-17 15:35:00,62.13,62.13,62.07,62.08,8969.0,51.0823,51.0823,51.033,51.0412,8969.0
2019-10-17 15:40:00,62.08,62.12,62.07,62.11,21006.0,51.0412,51.0741,51.033,51.0659,21006.0
2019-10-17 15:45:00,62.1,62.14,62.08,62.09,15267.0,51.0577,51.0906,51.0412,51.0495,15267.0
2019-10-17 15:50:00,62.09,62.14,62.08,62.11,27760.0,51.0495,51.0906,51.0412,51.0659,27760.0
2019-10-17 15:55:00,62.11,62.13,62.03,62.05,97359.0,51.0659,51.0823,51.0001,51.0166,97359.0
2019-10-18 09:30:00,61.88,62.1,61.82,62.1,187353.0,50.8768,51.0577,50.8275,51.0577,187353.0
2019-10-18 09:35:00,62.08,62.15,61.94,61.94,12911.0,51.0412,51.0988,50.9261,50.9261,12911.0
2019-10-18 09:40:00,61.98,62.02,61.85,61.91,19708.0,50.959,50.9919,50.8521,50.9015,19708.0
2019-10-18 09:45:00,61.91,61.93,61.83,61.91,5556.0,50.9015,50.9179,50.8357,50.9015,5556.0
2019-10-18 09:50:00,61.91,61.95,61.88,61.9,45006.0,50.9015,50.9343,50.8768,50.8932,45006.0
2019-10-18 09:55:00,61.91,61.93,61.82,61.87,5450.0,50.9015,50.9179,50.8275,50.8686,5450.0
2019-10-18 10:00:00,61.86,61.9,61.83,61.88,5195.0,50.8604,50.8932,50.8357,50.8768,5195.0
2019-10-18 10:05:00,61.87,61.94,61.81,61.92,25919.0,50.8686,50.9261,50.8192,50.9097,25919.0
2019-10-18 10:10:00,61.93,61.96,61.86,61.92,8768.0,50.9179,50.9426,50.8604,50.9097,8768.0
2019-10-18 10:15:00,61.9,61.95,61.88,61.94,6156.0,50.8932,50.9343,50.8768,50.9261,6156.0
2019-10-18 10:20:00,61.93,61.93,61.91,61.93,1604.0,50.9179,50.9179,50.9015,50.9179,1604.0
2019-10-18 10:25:00,61.94,61.94,61.91,61.94,2809.0,50.9261,50.9261,50.9015,50.9261,2809.0
2019-10-18 10:30:00,61.91,61.93,61.87,61.88,8352.0,50.9015,50.9179,50.8686,50.8768,8352.0
2019-10-18 10:35:00,61.87,61.9,61.83,61.9,14987.0,50.8686,50.8932,50.8357,50.8932,14987.0
2019-10-18 10:40:00,61.9,61.9,61.85,61.89,5583.0,50.8932,50.8932,50.8521,50.885,5583.0
2019-10-18 10:45:00,61.88,61.93,61.86,61.93,3123.0,50.8768,50.9179,50.8604,50.9179,3123.0
2019-10-18 10:50:00,61.93,61.99,61.91,61.97,37217.0,50.9179,50.9672,50.9015,50.9508,37217.0
2019-10-18 10:55:00,61.97,61.99,61.9,61.9,8202.0,50.9508,50.9672,50.8932,50.8932,8202.0
2019-10-18 11:00:00,61.91,61.99,61.91,61.99,6865.0,50.9015,50.9672,50.9015,50.9672,6865.0
2019-10-18 11:05:00,62.0,62.02,61.98,62.02,4421.0,50.9755,50.9919,50.959,50.9919,4421.0
2019-10-18 11:10:00,62.04,62.08,62.04,62.08,4800.0,51.0083,51.0412,51.0083,51.0412,4800.0
2019-10-18 11:15:00,62.09,62.09,62.06,62.06,5639.0,51.0495,51.0495,51.0248,51.0248,5639.0
2019-10-18 11:20:00,62.07,62.08,62.04,62.04,5681.0,51.033,51.0412,51.0083,51.0083,5681.0
2019-10-18 11:25:00,62.02,62.03,61.98,62.01,8902.0,50.9919,51.0001,50.959,50.9837,8902.0
2019-10-18 11:30:00,62.02,62.04,61.99,62.0,2653.0,50.9919,51.0083,50.9672,50.9755,2653.0
2019-10-18 11:35:00,62.01,62.07,62.0,62.05,5201.0,50.9837,51.033,50.9755,51.0166,5201.0
2019-10-18 11:40:00,62.03,62.04,61.99,62.01,4964.0,51.0001,51.0083,50.9672,50.9837,4964.0
2019-10-18 11:45:00,62.0,62.03,61.99,62.01,5744.0,50.9755,51.0001,50.9672,50.9837,5744.0
2019-10-18 11:50:00,62.01,62.05,62.0,62.04,9202.0,50.9837,51.0166,50.9755,51.0083,9202.0
2019-10-18 11:55:00,62.03,62.09,62.02,62.05,3737.0,51.0001,51.0495,50.9919,51.0166,3737.0
2019-10-18 12:00:00,62.01,62.02,61.98,61.98,6219.0,50.9837,50.9919,50.959,50.959,6219.0
2019-10-18 12:05:00,61.97,62.01,61.97,61.99,5104.0,50.9508,50.9837,50.9508,50.9672,5104.0
2019-10-18 12:10:00,61.98,62.03,61.98,62.02,5806.0,50.959,51.0001,50.959,50.9919,5806.0
2019-10-18 12:15:00,62.01,62.01,61.98,62.0,6671.0,50.9837,50.9837,50.959,50.9755,6671.0
2019-10-18 12:20:00,61.98,62.01,61.96,61.98,6745.0,50.959,50.9837,50.9426,50.959,6745.0
2019-10-18 12:25:00,61.99,62.02,61.99,62.01,3171.0,50.9672,50.9919,50.9672,50.9837,3171.0
2019-10-18 12:30:00,62.01,62.02,61.97,62.01,6429.0,50.9837,50.9919,50.9508,50.9837,6429.0
2019-10-18 12:35:00,62.02,62.06,62.0,62.04,4604.0,50.9919,51.0248,50.9755,51.0083,4604.0
2019-10-18 12:40:00,62.04,62.06,62.02,62.03,23850.0,51.0083,51.0248,50.9919,51.0001,23850.0
2019-10-18 12:45:00,62.03,62.04,62.02,62.02,4301.0,51.0001,51.0083,50.9919,50.9919,4301.0
2019-10-18 12:50:00,62.02,62.04,62.01,62.03,3172.0,50.9919,51.0083,50.9837,51.0001,3172.0
2019-10-18 12:55:00,62.03,62.05,62.02,62.05,2164.0,51.0001,51.0166,50.9919,51.0166,2164.0
2019-10-18 13:00:00,62.06,62.07,62.04,62.06,5538.0,51.0248,51.033,51.0083,51.0248,5538.0
2019-10-18 13:05:00,62.06,62.07,62.04,62.06,2315.0,51.0248,51.033,51.0083,51.0248,2315.0
2019-10-18 13:10:00,62.07,62.11,62.07,62.11,4217.0,51.033,51.0659,51.033,51.0659,4217.0
2019-10-18 13:15:00,62.12,62.17,62.12,62.14,6953.0,51.0741,51.1152,51.0741,51.0906,6953.0
2019-10-18 13:20:00,62.14,62.15,62.11,62.11,5426.0,51.0906,51.0988,51.0659,51.0659,5426.0
2019-10-18 13:25:00,62.12,62.14,62.1,62.13,7166.0,51.0741,51.0906,51.0577,51.0823,7166.0
2019-10-18 13:30:00,62.13,62.14,62.09,62.1,6475.0,51.0823,51.0906,51.0495,51.0577,6475.0
2019-10-18 13:35:00,62.1,62.11,62.08,62.09,5389.0,51.0577,51.0659,51.0412,51.0495,5389.0
2019-10-18 13:40:00,62.1,62.18,62.09,62.17,6740.0,51.0577,51.1235,51.0495,51.1152,6740.0
2019-10-18 13:45:00,62.16,62.19,62.16,62.17,5264.0,51.107,51.1317,51.107,51.1152,5264.0
2019-10-18 13:50:00,62.15,62.16,62.13,62.14,22531.0,51.0988,51.107,51.0823,51.0906,22531.0
2019-10-18 13:55:00,62.15,62.15,62.11,62.12,3128.0,51.0988,51.0988,51.0659,51.0741,3128.0
2019-10-18 14:00:00,62.12,62.16,62.11,62.12,11000.0,51.0741,51.107,51.0659,51.0741,11000.0
2019-10-18 14:05:00,62.12,62.16,62.11,62.15,57946.0,51.0741,51.107,51.0659,51.0988,57946.0
2019-10-18 14:10:00,62.16,62.26,62.16,62.24,3988.0,51.107,51.1892,51.107,51.1728,3988.0
2019-10-18 14:15:00,62.24,62.27,62.23,62.26,4096.0,51.1728,51.1974,51.1646,51.1892,4096.0
2019-10-18 14:20:00,62.27,62.3,62.26,62.3,4006.0,51.1974,51.2221,51.1892,51.2221,4006.0
2019-10-18 14:25:00,62.3,62.3,62.28,62.29,2688.0,51.2221,51.2221,51.2057,51.2139,2688.0
2019-10-18 14:30:00,62.3,62.3,62.29,62.29,2328.0,51.2221,51.2221,51.2139,51.2139,2328.0
2019-10-18 14:35:00,62.28,62.3,62.28,62.3,3027.0,51.2057,51.2221,51.2057,51.2221,3027.0
2019-10-18 14:40:00,62.3,62.31,62.29,62.3,3772.0,51.2221,51.2303,51.2139,51.2221,3772.0
2019-10-18 14:45:00,62.29,62.31,62.28,62.29,12214.0,51.2139,51.2303,51.2057,51.2139,12214.0
2019-10-18 14:50:00,62.3,62.33,62.3,62.33,8074.0,51.2221,51.2468,51.2221,51.2468,8074.0
2019-10-18 14:55:00,62.33,62.34,62.29,62.3,4432.0,51.2468,51.255,51.2139,51.2221,4432.0
2019-10-18 15:00:00,62.3,62.32,62.3,62.32,4837.0,51.2221,51.2386,51.2221,51.2386,4837.0
2019-10-18 15:05:00,62.31,62.33,62.29,62.32,4661.0,51.2303,51.2468,51.2139,51.2386,4661.0
2019-10-18 15:10:00,62.32,62.33,62.29,62.33,3368.0,51.2386,51.2468,51.2139,51.2468,3368.0
2019-10-18 15:15:00,62.33,62.34,62.31,62.32,4648.0,51.2468,51.255,51.2303,51.2386,4648.0
2019-10-18 15:20:00,62.31,62.34,62.3,62.32,7732.0,51.2303,51.255,51.2221,51.2386,7732.0
2019-10-18 15:25:00,62.32,62.32,62.27,62.27,3351.0,51.2386,51.2386,51.1974,51.1974,3351.0
2019-10-18 15:30:00,62.28,62.31,62.28,62.3,8369.0,51.2057,51.2303,51.2057,51.2221,8369.0
2019-10-18 15:35:00,62.3,62.37,62.3,62.36,8636.0,51.2221,51.2797,51.2221,51.2714,8636.0
2019-10-18 15:40:00,62.35,62.36,62.29,62.3,7181.0,51.2632,51.2714,51.2139,51.2221,7181.0
2019-10-18 15:45:00,62.3,62.31,62.25,62.28,22018.0,51.2221,51.2303,51.181,51.2057,22018.0
2019-10-18 15:50:00,62.27,62.29,62.24,62.26,39575.0,51.1974,51.2139,51.1728,51.1892,39575.0
2019-10-18 15:55:00,62.27,62.32,62.22,62.29,124549.0,51.1974,51.2386,51.1563,51.2139,124549.0
2019-10-21 09:30:00,62.43,62.45,62.27,62.34,25088.0,51.329,51.3454,51.1974,51.255,25088.0
2019-10-21 09:35:00,62.34,62.42,62.31,62.33,11387.0,51.255,51.3208,51.2303,51.2468,11387.0
2019-10-21 09:40:00,62.33,62.34,62.25,62.28,5025.0,51.2468,51.255,51.181,51.2057,5025.0
2019-10-21 09:45:00,62.3,62.41,62.29,62.41,6830.0,51.2221,51.3126,51.2139,51.3126,6830.0
2019-10-21 09:50:00,62.4,62.47,62.4,62.47,11212.0,51.3043,51.3619,51.3043,51.3619,11212.0
2019-10-21 09:55:00,62.45,62.5,62.31,62.32,6733.0,51.3454,51.3866,51.2303,51.2386,6733.0
2019-10-21 10:00:00,62.34,62.35,62.29,62.32,6864.0,51.255,51.2632,51.2139,51.2386,6864.0
2019-10-21 10:05:00,62.29,62.36,62.28,62.36,4644.0,51.2139,51.2714,51.2057,51.2714,4644.0
2019-10-21 10:10:00,62.36,62.36,62.3,62.31,2700.0,51.2714,51.2714,51.2221,51.2303,2700.0
2019-10-21 10:15:00,62.31,62.35,62.3,62.35,6199.0,51.2303,51.2632,51.2221,51.2632,6199.0
2019-10-21 10:20:00,62.35,62.39,62.35,62.38,6342.0,51.2632,51.2961,51.2632,51.2879,6342.0
2019-10-21 10:25:00,62.4,62.48,62.4,62.46,7528.0,51.3043,51.3701,51.3043,51.3537,7528.0
2019-10-21 10:30:00,62.44,62.45,62.38,62.44,5803.0,51.3372,51.3454,51.2879,51.3372,5803.0
2019-10-21 10:35:00,62.45,62.47,62.43,62.46,3525.0,51.3454,51.3619,51.329,51.3537,3525.0
2019-10-21 10:40:00,62.46,62.48,62.45,62.45,3826.0,51.3537,51.3701,51.3454,51.3454,3826.0
2019-10-21 10:45:00,62.45,62.48,62.43,62.46,5604.0,51.3454,51.3701,51.329,51.3537,5604.0
2019-10-21 10:50:00,62.47,62.47,62.42,62.46,71950.0,51.3619,51.3619,51.3208,51.3537,71950.0
2019-10-21 10:55:00,62.47,62.51,62.47,62.5,57570.0,51.3619,51.3948,51.3619,51.3866,57570.0
2019-10-21 11:00:00,62.5,62.51,62.47,62.48,8986.0,51.3866,51.3948,51.3619,51.3701,8986.0
2019-10-21 11:05:00,62.47,62.5,62.45,62.45,7352.0,51.3619,51.3866,51.3454,51.3454,7352.0
2019-10-21 11:10:00,62.46,62.47,62.44,62.46,7087.0,51.3537,51.3619,51.3372,51.3537,7087.0
2019-10-21 11:15:00,62.44,62.44,62.38,62.4,4351.0,51.3372,51.3372,51.2879,51.3043,4351.0
2019-10-21 11:20:00,62.41,62.42,62.39,62.42,5561.0,51.3126,51.3208,51.2961,51.3208,5561.0
2019-10-21 11:25:00,62.42,62.44,62.41,62.41,4811.0,51.3208,51.3372,51.3126,51.3126,4811.0
2019-10-21 11:30:00,62.42,62.43,62.38,62.41,9307.0,51.3208,51.329,51.2879,51.3126,9307.0
2019-10-21 11:35:00,62.41,62.41,62.37,62.39,13342.0,51.3126,51.3126,51.2797,51.2961,13342.0
2019-10-21 11:40:00,62.39,62.39,62.34,62.36,3268.0,51.2961,51.2961,51.255,51.2714,3268.0
2019-10-21 11:45:00,62.34,62.36,62.34,62.36,1400.0,51.255,51.2714,51.255,51.2714,1400.0
2019-10-21 11:50:00,62.35,62.36,62.32,62.32,8500.0,51.2632,51.2714,51.2386,51.2386,8500.0
2019-10-21 11:55:00,62.32,62.35,62.29,62.3,4771.0,51.2386,51.2632,51.2139,51.2221,4771.0
2019-10-21 12:00:00,62.28,62.29,62.22,62.23,2301.0,51.2057,51.2139,51.1563,51.1646,2301.0
2019-10-21 12:05:00,62.23,62.23,62.19,62.2,4124.0,51.1646,51.1646,51.1317,51.1399,4124.0
2019-10-21 12:10:00,62.2,62.22,62.15,62.16,3351.0,51.1399,51.1563,51.0988,51.107,3351.0
2019-10-21 12:15:00,62.14,62.17,62.13,62.15,5508.0,51.0906,51.1152,51.0823,51.0988,5508.0
2019-10-21 12:20:00,62.15,62.17,62.12,62.15,8574.0,51.0988,51.1152,51.0741,51.0988,8574.0
2019-10-21 12:25:00,62.15,62.18,62.14,62.18,10431.0,51.0988,51.1235,51.0906,51.1235,10431.0
2019-10-21 12:30:00,62.18,62.2,62.17,62.18,6105.0,51.1235,51.1399,51.1152,51.1235,6105.0
2019-10-21 12:35:00,62.16,62.18,62.15,62.15,3576.0,51.107,51.1235,51.0988,51.0988,3576.0
2019-10-21 12:40:00,62.15,62.17,62.15,62.15,2800.0,51.0988,51.1152,51.0988,51.0988,2800.0
2019-10-21 12:45:00,62.14,62.19,62.13,62.17,6598.0,51.0906,51.1317,51.0823,51.1152,6598.0
2019-10-21 12:50:00,62.19,62.24,62.18,62.22,9768.0,51.1317,51.1728,51.1235,51.1563,9768.0
2019-10-21 12:55:00,62.23,62.23,62.2,62.21,2900.0,51.1646,51.1646,51.1399,51.1481,2900.0
2019-10-21 13:00:00,62.22,62.22,62.18,62.2,3510.0,51.1563,51.1563,51.1235,51.1399,3510.0
2019-10-21 13:05:00,62.19,62.21,62.17,62.21,3523.0,51.1317,51.1481,51.1152,51.1481,3523.0
2019-10-21 13:10:00,62.22,62.22,62.2,62.21,6177.0,51.1563,51.1563,51.1399,51.1481,6177.0
2019-10-21 13:15:00,62.21,62.23,62.2,62.22,2762.0,51.1481,51.1646,51.1399,51.1563,2762.0
2019-10-21 13:20:00,62.22,62.22,62.19,62.22,7121.0,51.1563,51.1563,51.1317,51.1563,7121.0
2019-10-21 13:25:00,62.22,62.25,62.21,62.23,8158.0,51.1563,51.181,51.1481,51.1646,8158.0
2019-10-21 13:30:00,62.22,62.22,62.14,62.17,4554.0,51.1563,51.1563,51.0906,51.1152,4554.0
2019-10-21 13:35:00,62.17,62.19,62.15,62.15,4432.0,51.1152,51.1317,51.0988,51.0988,4432.0
2019-10-21 13:40:00,62.15,62.22,62.15,62.19,12468.0,51.0988,51.1563,51.0988,51.1317,12468.0
2019-10-21 13:45:00,62.19,62.19,62.17,62.19,4064.0,51.1317,51.1317,51.1152,51.1317,4064.0
2019-10-21 13:50:00,62.18,62.19,62.17,62.19,7511.0,51.1235,51.1317,51.1152,51.1317,7511.0
2019-10-21 13:55:00,62.2,62.22,62.18,62.22,3675.0,51.1399,51.1563,51.1235,51.1563,3675.0
2019-10-21 14:00:00,62.2,62.22,62.17,62.22,9278.0,51.1399,51.1563,51.1152,51.1563,9278.0
2019-10-21 14:05:00,62.22,62.28,62.2,62.26,27041.0,51.1563,51.2057,51.1399,51.1892,27041.0
2019-10-21 14:10:00,62.27,62.29,62.25,62.26,2900.0,51.1974,51.2139,51.181,51.1892,2900.0
2019-10-21 14:15:00,62.27,62.29,62.26,62.27,6112.0,51.1974,51.2139,51.1892,51.1974,6112.0
2019-10-21 14:20:00,62.27,62.29,62.25,62.25,3505.0,51.1974,51.2139,51.181,51.181,3505.0
2019-10-21 14:25:00,62.25,62.28,62.23,62.24,3830.0,51.181,51.2057,51.1646,51.1728,3830.0
2019-10-21 14:30:00,62.24,62.28,62.24,62.27,3984.0,51.1728,51.2057,51.1728,51.1974,3984.0
2019-10-21 14:35:00,62.28,62.32,62.28,62.29,8840.0,51.2057,51.2386,51.2057,51.2139,8840.0
2019-10-21 14:40:00,62.29,62.31,62.28,62.29,5798.0,51.2139,51.2303,51.2057,51.2139,5798.0
2019-10-21 14:45:00,62.29,62.31,62.28,62.3,7032.0,51.2139,51.2303,51.2057,51.2221,7032.0
2019-10-21 14:50:00,62.3,62.31,62.28,62.3,5337.0,51.2221,51.2303,51.2057,51.2221,5337.0
2019-10-21 14:55:00,62.3,62.3,62.28,62.28,7568.0,51.2221,51.2221,51.2057,51.2057,7568.0
2019-10-21 15:00:00,62.28,62.32,62.27,62.32,7180.0,51.2057,51.2386,51.1974,51.2386,7180.0
2019-10-21 15:05:00,62.33,62.34,62.32,62.33,8722.0,51.2468,51.255,51.2386,51.2468,8722.0
2019-10-21 15:10:00,62.34,62.38,62.34,62.36,5533.0,51.255,51.2879,51.255,51.2714,5533.0
2019-10-21 15:15:00,62.35,62.35,62.31,62.33,3223.0,51.2632,51.2632,51.2303,51.2468,3223.0
2019-10-21 15:20:00,62.33,62.33,62.19,62.26,31639.0,51.2468,51.2468,51.1317,51.1892,31639.0
2019-10-21 15:25:00,62.25,62.3,62.24,62.29,7940.0,51.181,51.2221,51.1728,51.2139,7940.0
2019-10-21 15:30:00,62.29,62.31,62.26,62.29,5176.0,51.2139,51.2303,51.1892,51.2139,5176.0
2019-10-21 15:35:00,62.3,62.32,62.28,62.32,7379.0,51.2221,51.2386,51.2057,51.2386,7379.0
2019-10-21 15:40:00,62.32,62.37,62.31,62.37,15687.0,51.2386,51.2797,51.2303,51.2797,15687.0
2019-10-21 15:45:00,62.37,62.42,62.36,62.4,27269.0,51.2797,51.3208,51.2714,51.3043,27269.0
2019-10-21 15:50:00,62.4,62.41,62.36,62.41,27484.0,51.3043,51.3126,51.2714,51.3126,27484.0
2019-10-21 15:55:00,62.41,62.43,62.35,62.37,99458.0,51.3126,51.329,51.2632,51.2797,99458.0
2019-10-22 09:30:00,62.46,62.5,62.37,62.42,28890.0,51.3537,51.3866,51.2797,51.3208,28890.0
2019-10-22 09:35:00,62.4,62.46,62.34,62.35,4268.0,51.3043,51.3537,51.255,51.2632,4268.0
2019-10-22 09:40:00,62.34,62.42,62.3,62.42,4273.0,51.255,51.3208,51.2221,51.3208,4273.0
2019-10-22 09:45:00,62.46,62.52,62.44,62.46,8597.0,51.3537,51.403,51.3372,51.3537,8597.0
2019-10-22 09:50:00,62.5,62.54,62.47,62.51,14260.0,51.3866,51.4194,51.3619,51.3948,14260.0
2019-10-22 09:55:00,62.5,62.56,62.49,62.53,10355.0,51.3866,51.4359,51.3783,51.4112,10355.0
2019-10-22 10:00:00,62.54,62.56,62.48,62.5,5705.0,51.4194,51.4359,51.3701,51.3866,5705.0
2019-10-22 10:05:00,62.5,62.57,62.5,62.55,12048.0,51.3866,51.4441,51.3866,51.4277,12048.0
2019-10-22 10:10:00,62.55,62.62,62.5,62.51,29271.0,51.4277,51.4852,51.3866,51.3948,29271.0
2019-10-22 10:15:00,62.51,62.53,62.46,62.52,18373.0,51.3948,51.4112,51.3537,51.403,18373.0
2019-10-22 10:20:00,62.51,62.55,62.51,62.54,2600.0,51.3948,51.4277,51.3948,51.4194,2600.0
2019-10-22 10:25:00,62.56,62.57,62.52,62.52,1416.0,51.4359,51.4441,51.403,51.403,1416.0
2019-10-22 10:30:00,62.53,62.58,62.53,62.56,4146.0,51.4112,51.4523,51.4112,51.4359,4146.0
2019-10-22 10:35:00,62.56,62.59,62.52,62.53,10480.0,51.4359,51.4605,51.403,51.4112,10480.0
2019-10-22 10:40:00,62.56,62.56,62.52,62.54,4849.0,51.4359,51.4359,51.403,51.4194,4849.0
2019-10-22 10:45:00,62.54,62.56,62.53,62.54,4300.0,51.4194,51.4359,51.4112,51.4194,4300.0
2019-10-22 10:50:00,62.55,62.61,62.54,62.61,5970.0,51.4277,51.477,51.4194,51.477,5970.0
2019-10-22 10:55:00,62.62,62.64,62.57,62.57,10516.0,51.4852,51.5017,51.4441,51.4441,10516.0
2019-10-22 11:00:00,62.57,62.63,62.55,62.62,8060.0,51.4441,51.4934,51.4277,51.4852,8060.0
2019-10-22 11:05:00,62.61,62.63,62.59,62.61,8001.0,51.477,51.4934,51.4605,51.477,8001.0
2019-10-22 11:10:00,62.61,62.66,62.61,62.64,2956.0,51.477,51.5181,51.477,51.5017,2956.0
2019-10-22 11:15:00,62.64,62.66,62.6,62.66,2682.0,51.5017,51.5181,51.4688,51.5181,2682.0
2019-10-22 11:20:00,62.66,62.76,62.66,62.76,8933.0,51.5181,51.6003,51.5181,51.6003,8933.0
2019-10-22 11:25:00,62.75,62.76,62.73,62.75,5620.0,51.5921,51.6003,51.5757,51.5921,5620.0
2019-10-22 11:30:00,62.75,62.76,62.73,62.76,6091.0,51.5921,51.6003,51.5757,51.6003,6091.0
2019-10-22 11:35:00,62.77,62.78,62.75,62.77,6138.0,51.6085,51.6168,51.5921,51.6085,6138.0
2019-10-22 11:40:00,62.77,62.77,62.75,62.75,6290.0,51.6085,51.6085,51.5921,51.5921,6290.0
2019-10-22 11:45:00,62.76,62.77,62.67,62.68,10555.0,51.6003,51.6085,51.5263,51.5345,10555.0
2019-10-22 11:50:00,62.67,62.67,62.64,62.64,3703.0,51.5263,51.5263,51.5017,51.5017,3703.0
2019-10-22 11:55:00,62.64,62.67,62.59,62.62,6547.0,51.5017,51.5263,51.4605,51.4852,6547.0
2019-10-22 12:00:00,62.61,62.61,62.55,62.55,6520.0,51.477,51.477,51.4277,51.4277,6520.0
2019-10-22 12:05:00,62.57,62.58,62.55,62.56,5479.0,51.4441,51.4523,51.4277,51.4359,5479.0
2019-10-22 12:10:00,62.55,62.59,62.55,62.58,3122.0,51.4277,51.4605,51.4277,51.4523,3122.0
2019-10-22 12:15:00,62.57,62.61,62.56,62.59,5968.0,51.4441,51.477,51.4359,51.4605,5968.0
2019-10-22 12:20:00,62.61,62.65,62.61,62.63,11663.0,51.477,51.5099,51.477,51.4934,11663.0
2019-10-22 12:25:00,62.63,62.68,62.63,62.67,2814.0,51.4934,51.5345,51.4934,51.5263,2814.0
2019-10-22 12:30:00,62.66,62.68,62.59,62.6,4787.0,51.5181,51.5345,51.4605,51.4688,4787.0
2019-10-22 12:35:00,62.6,62.65,62.59,62.65,6660.0,51.4688,51.5099,51.4605,51.5099,6660.0
2019-10-22 12:40:00,62.65,62.65,62.63,62.63,3234.0,51.5099,51.5099,51.4934,51.4934,3234.0
2019-10-22 12:45:00,62.63,62.63,62.59,62.6,4288.0,51.4934,51.4934,51.4605,51.4688,4288.0
2019-10-22 12:50:00,62.58,62.63,62.58,62.63,5447.0,51.4523,51.4934,51.4523,51.4934,5447.0
2019-10-22 12:55:00,62.63,62.63,62.59,62.6,7227.0,51.4934,51.4934,51.4605,51.4688,7227.0
2019-10-22 13:00:00,62.59,62.63,62.57,62.63,98894.0,51.4605,51.4934,51.4441,51.4934,98894.0
2019-10-22 13:05:00,62.63,62.66,62.6,62.66,7610.0,51.4934,51.5181,51.4688,51.5181,7610.0
2019-10-22 13:10:00,62.66,62.67,62.63,62.66,3127.0,51.5181,51.5263,51.4934,51.5181,3127.0
2019-10-22 13:15:00,62.67,62.68,62.64,62.64,13420.0,51.5263,51.5345,51.5017,51.5017,13420.0
2019-10-22 13:20:00,62.63,62.65,62.63,62.64,3092.0,51.4934,51.5099,51.4934,51.5017,3092.0
2019-10-22 13:25:00,62.63,62.65,62.63,62.65,1800.0,51.4934,51.5099,51.4934,51.5099,1800.0
2019-10-22 13:30:00,62.65,62.67,62.64,62.65,9225.0,51.5099,51.5263,51.5017,51.5099,9225.0
2019-10-22 13:35:00,62.65,62.65,62.58,62.61,9124.0,51.5099,51.5099,51.4523,51.477,9124.0
2019-10-22 13:40:00,62.6,62.63,62.56,62.56,6990.0,51.4688,51.4934,51.4359,51.4359,6990.0
2019-10-22 13:45:00,62.55,62.57,62.54,62.56,2630.0,51.4277,51.4441,51.4194,51.4359,2630.0
2019-10-22 13:50:00,62.57,62.58,62.55,62.56,6395.0,51.4441,51.4523,51.4277,51.4359,6395.0
2019-10-22 13:55:00,62.56,62.61,62.51,62.52,8355.0,51.4359,51.477,51.3948,51.403,8355.0
2019-10-22 14:00:00,62.52,62.53,62.47,62.49,20452.0,51.403,51.4112,51.3619,51.3783,20452.0
2019-10-22 14:05:00,62.5,62.56,62.5,62.55,3936.0,51.3866,51.4359,51.3866,51.4277,3936.0
2019-10-22 14:10:00,62.56,62.56,62.48,62.48,5629.0,51.4359,51.4359,51.3701,51.3701,5629.0
2019-10-22 14:15:00,62.5,62.53,62.48,62.5,4932.0,51.3866,51.4112,51.3701,51.3866,4932.0
2019-10-22 14:20:00,62.5,62.5,62.44,62.45,8181.0,51.3866,51.3866,51.3372,51.3454,8181.0
2019-10-22 14:25:00,62.45,62.49,62.41,62.49,6471.0,51.3454,51.3783,51.3126,51.3783,6471.0
2019-10-22 14:30:00,62.49,62.49,62.39,62.4,8485.0,51.3783,51.3783,51.2961,51.3043,8485.0
2019-10-22 14:35:00,62.41,62.43,62.38,62.4,7497.0,51.3126,51.329,51.2879,51.3043,7497.0
2019-10-22 14:40:00,62.39,62.41,62.38,62.39,7112.0,51.2961,51.3126,51.2879,51.2961,7112.0
2019-10-22 14:45:00,62.38,62.4,62.34,62.36,7603.0,51.2879,51.3043,51.255,51.2714,7603.0
2019-10-22 14:50:00,62.37,62.38,62.34,62.36,3509.0,51.2797,51.2879,51.255,51.2714,3509.0
2019-10-22 14:55:00,62.35,62.37,62.33,62.34,8192.0,51.2632,51.2797,51.2468,51.255,8192.0
2019-10-22 15:00:00,62.35,62.36,62.29,62.31,6861.0,51.2632,51.2714,51.2139,51.2303,6861.0
2019-10-22 15:05:00,62.3,62.32,62.28,62.32,11216.0,51.2221,51.2386,51.2057,51.2386,11216.0
2019-10-22 15:10:00,62.32,62.34,62.31,62.34,3884.0,51.2386,51.255,51.2303,51.255,3884.0
2019-10-22 15:15:00,62.34,62.37,62.32,62.37,6755.0,51.255,51.2797,51.2386,51.2797,6755.0
2019-10-22 15:20:00,62.39,62.41,62.36,62.41,7179.0,51.2961,51.3126,51.2714,51.3126,7179.0
2019-10-22 15:25:00,62.42,62.47,62.42,62.46,12483.0,51.3208,51.3619,51.3208,51.3537,12483.0
2019-10-22 15:30:00,62.47,62.5,62.43,62.44,8204.0,51.3619,51.3866,51.329,51.3372,8204.0
2019-10-22 15:35:00,62.43,62.43,62.35,62.36,12541.0,51.329,51.329,51.2632,51.2714,12541.0
2019-10-22 15:40:00,62.36,62.36,62.31,62.32,11197.0,51.2714,51.2714,51.2303,51.2386,11197.0
2019-10-22 15:45:00,62.32,62.33,62.28,62.31,17431.0,51.2386,51.2468,51.2057,51.2303,17431.0
2019-10-22 15:50:00,62.31,62.36,62.29,62.29,30894.0,51.2303,51.2714,51.2139,51.2139,30894.0
2019-10-22 15:55:00,62.29,62.4,62.29,62.39,89660.0,51.2139,51.3043,51.2139,51.2961,89660.0
2019-10-23 09:30:00,62.61,62.78,62.41,62.44,43548.0,51.477,51.6168,51.3126,51.3372,43548.0
2019-10-23 09:35:00,62.43,62.45,62.3,62.34,23610.0,51.329,51.3454,51.2221,51.255,23610.0
2019-10-23 09:40:00,62.32,62.41,62.32,62.37,19016.0,51.2386,51.3126,51.2386,51.2797,19016.0
2019-10-23 09:45:00,62.4,62.44,62.35,62.44,7131.0,51.3043,51.3372,51.2632,51.3372,7131.0
2019-10-23 09:50:00,62.44,62.45,62.41,62.45,12713.0,51.3372,51.3454,51.3126,51.3454,12713.0
2019-10-23 09:55:00,62.44,62.54,62.42,62.51,13382.0,51.3372,51.4194,51.3208,51.3948,13382.0
2019-10-23 10:00:00,62.52,62.57,62.5,62.56,18274.0,51.403,51.4441,51.3866,51.4359,18274.0
2019-10-23 10:05:00,62.58,62.62,62.55,62.57,16397.0,51.4523,51.4852,51.4277,51.4441,16397.0
2019-10-23 10:10:00,62.58,62.65,62.57,62.65,9807.0,51.4523,51.5099,51.4441,51.5099,9807.0
2019-10-23 10:15:00,62.64,62.64,62.61,62.63,7194.0,51.5017,51.5017,51.477,51.4934,7194.0
2019-10-23 10:20:00,62.63,62.71,62.63,62.71,8464.0,51.4934,51.5592,51.4934,51.5592,8464.0
2019-10-23 10:25:00,62.73,62.73,62.62,62.65,10998.0,51.5757,51.5757,51.4852,51.5099,10998.0
2019-10-23 10:30:00,62.64,62.66,62.51,62.53,8381.0,51.5017,51.5181,51.3948,51.4112,8381.0
2019-10-23 10:35:00,62.54,62.61,62.53,62.54,26505.0,51.4194,51.477,51.4112,51.4194,26505.0
2019-10-23 10:40:00,62.54,62.62,62.54,62.6,35492.0,51.4194,51.4852,51.4194,51.4688,35492.0
2019-10-23 10:45:00,62.6,62.7,62.59,62.69,9799.0,51.4688,51.551,51.4605,51.5428,9799.0
2019-10-23 10:50:00,62.69,62.72,62.65,62.67,8899.0,51.5428,51.5674,51.5099,51.5263,8899.0
2019-10-23 10:55:00,62.68,62.68,62.63,62.65,13384.0,51.5345,51.5345,51.4934,51.5099,13384.0
2019-10-23 11:00:00,62.65,62.66,62.62,62.64,8135.0,51.5099,51.5181,51.4852,51.5017,8135.0
2019-10-23 11:05:00,62.64,62.65,62.58,62.6,24543.0,51.5017,51.5099,51.4523,51.4688,24543.0
2019-10-23 11:10:00,62.61,62.62,62.58,62.6,4729.0,51.477,51.4852,51.4523,51.4688,4729.0
2019-10-23 11:15:00,62.6,62.61,62.58,62.6,16226.0,51.4688,51.477,51.4523,51.4688,16226.0
2019-10-23 11:20:00,62.59,62.59,62.54,62.57,9966.0,51.4605,51.4605,51.4194,51.4441,9966.0
2019-10-23 11:25:00,62.55,62.57,62.51,62.52,9383.0,51.4277,51.4441,51.3948,51.403,9383.0
2019-10-23 11:30:00,62.52,62.55,62.51,62.55,12562.0,51.403,51.4277,51.3948,51.4277,12562.0
2019-10-23 11:35:00,62.54,62.59,62.52,62.59,7079.0,51.4194,51.4605,51.403,51.4605,7079.0
2019-10-23 11:40:00,62.59,62.6,62.53,62.54,14005.0,51.4605,51.4688,51.4112,51.4194,14005.0
2019-10-23 11:45:00,62.55,62.6,62.55,62.57,6493.0,51.4277,51.4688,51.4277,51.4441,6493.0
2019-10-23 11:50:00,62.57,62.58,62.5,62.53,213321.0,51.4441,51.4523,51.3866,51.4112,213321.0
2019-10-23 11:55:00,62.53,62.56,62.49,62.55,13145.0,51.4112,51.4359,51.3783,51.4277,13145.0
2019-10-23 12:00:00,62.55,62.56,62.52,62.54,11227.0,51.4277,51.4359,51.403,51.4194,11227.0
2019-10-23 12:05:00,62.55,62.56,62.49,62.52,20627.0,51.4277,51.4359,51.3783,51.403,20627.0
2019-10-23 12:10:00,62.52,62.52,62.5,62.52,3967.0,51.403,51.403,51.3866,51.403,3967.0
2019-10-23 12:15:00,62.52,62.54,62.51,62.52,12029.0,51.403,51.4194,51.3948,51.403,12029.0
2019-10-23 12:20:00,62.51,62.53,62.51,62.53,5008.0,51.3948,51.4112,51.3948,51.4112,5008.0
2019-10-23 12:25:00,62.53,62.53,62.49,62.51,9075.0,51.4112,51.4112,51.3783,51.3948,9075.0
2019-10-23 12:30:00,62.51,62.52,62.49,62.51,8273.0,51.3948,51.403,51.3783,51.3948,8273.0
2019-10-23 12:35:00,62.52,62.52,62.45,62.46,8198.0,51.403,51.403,51.3454,51.3537,8198.0
2019-10-23 12:40:00,62.45,62.45,62.43,62.44,8660.0,51.3454,51.3454,51.329,51.3372,8660.0
2019-10-23 12:45:00,62.45,62.46,62.42,62.43,7510.0,51.3454,51.3537,51.3208,51.329,7510.0
2019-10-23 12:50:00,62.43,62.44,62.42,62.42,5263.0,51.329,51.3372,51.3208,51.3208,5263.0
2019-10-23 12:55:00,62.43,62.43,62.39,62.41,15634.0,51.329,51.329,51.2961,51.3126,15634.0
2019-10-23 13:00:00,62.41,62.5,62.41,62.49,15197.0,51.3126,51.3866,51.3126,51.3783,15197.0
2019-10-23 13:05:00,62.48,62.49,62.4,62.41,9887.0,51.3701,51.3783,51.3043,51.3126,9887.0
2019-10-23 13:10:00,62.4,62.47,62.39,62.47,8116.0,51.3043,51.3619,51.2961,51.3619,8116.0
2019-10-23 13:15:00,62.47,62.47,62.44,62.46,3500.0,51.3619,51.3619,51.3372,51.3537,3500.0
2019-10-23 13:20:00,62.46,62.48,62.44,62.47,3974.0,51.3537,51.3701,51.3372,51.3619,3974.0
2019-10-23 13:25:00,62.47,62.49,62.44,62.46,17101.0,51.3619,51.3783,51.3372,51.3537,17101.0
2019-10-23 13:30:00,62.45,62.46,62.43,62.46,7739.0,51.3454,51.3537,51.329,51.3537,7739.0
2019-10-23 13:35:00,62.45,62.49,62.45,62.48,12642.0,51.3454,51.3783,51.3454,51.3701,12642.0
2019-10-23 13:40:00,62.49,62.49,62.47,62.47,17703.0,51.3783,51.3783,51.3619,51.3619,17703.0
2019-10-23 13:45:00,62.47,62.47,62.43,62.47,5250.0,51.3619,51.3619,51.329,51.3619,5250.0
2019-10-23 13:50:00,62.46,62.47,62.45,62.46,3670.0,51.3537,51.3619,51.3454,51.3537,3670.0
2019-10-23 13:55:00,62.46,62.47,62.44,62.46,6048.0,51.3537,51.3619,51.3372,51.3537,6048.0
2019-10-23 14:00:00,62.47,62.47,62.44,62.45,8411.0,51.3619,51.3619,51.3372,51.3454,8411.0
2019-10-23 14:05:00,62.45,62.47,62.43,62.46,9740.0,51.3454,51.3619,51.329,51.3537,9740.0
2019-10-23 14:10:00,62.47,62.49,62.45,62.46,14501.0,51.3619,51.3783,51.3454,51.3537,14501.0
2019-10-23 14:15:00,62.46,62.46,62.43,62.45,7413.0,51.3537,51.3537,51.329,51.3454,7413.0
2019-10-23 14:20:00,62.45,62.46,62.42,62.42,4718.0,51.3454,51.3537,51.3208,51.3208,4718.0
2019-10-23 14:25:00,62.42,62.42,62.39,62.4,15581.0,51.3208,51.3208,51.2961,51.3043,15581.0
2019-10-23 14:30:00,62.4,62.44,62.4,62.41,10746.0,51.3043,51.3372,51.3043,51.3126,10746.0
2019-10-23 14:35:00,62.42,62.45,62.39,62.41,12652.0,51.3208,51.3454,51.2961,51.3126,12652.0
2019-10-23 14:40:00,62.41,62.42,62.39,62.41,11914.0,51.3126,51.3208,51.2961,51.3126,11914.0
2019-10-23 14:45:00,62.41,62.49,62.4,62.45,9789.0,51.3126,51.3783,51.3043,51.3454,9789.0
2019-10-23 14:50:00,62.45,62.48,62.44,62.46,11842.0,51.3454,51.3701,51.3372,51.3537,11842.0
2019-10-23 14:55:00,62.46,62.47,62.44,62.46,10820.0,51.3537,51.3619,51.3372,51.3537,10820.0
2019-10-23 15:00:00,62.46,62.48,62.43,62.44,27542.0,51.3537,51.3701,51.329,51.3372,27542.0
2019-10-23 15:05:00,62.44,62.47,62.43,62.47,6931.0,51.3372,51.3619,51.329,51.3619,6931.0
2019-10-23 15:10:00,62.46,62.47,62.43,62.47,9239.0,51.3537,51.3619,51.329,51.3619,9239.0
2019-10-23 15:15:00,62.46,62.51,62.46,62.48,21743.0,51.3537,51.3948,51.3537,51.3701,21743.0
2019-10-23 15:20:00,62.48,62.54,62.47,62.5,24610.0,51.3701,51.4194,51.3619,51.3866,24610.0
2019-10-23 15:25:00,62.49,62.56,62.48,62.56,10715.0,51.3783,51.4359,51.3701,51.4359,10715.0
2019-10-23 15:30:00,62.55,62.6,62.55,62.6,6511.0,51.4277,51.4688,51.4277,51.4688,6511.0
2019-10-23 15:35:00,62.59,62.62,62.56,62.57,16302.0,51.4605,51.4852,51.4359,51.4441,16302.0
2019-10-23 15:40:00,62.58,62.61,62.55,62.57,15147.0,51.4523,51.477,51.4277,51.4441,15147.0
2019-10-23 15:45:00,62.58,62.64,62.57,62.62,24736.0,51.4523,51.5017,51.4441,51.4852,24736.0
2019-10-23 15:50:00,62.62,62.65,62.61,62.63,29967.0,51.4852,51.5099,51.477,51.4934,29967.0
2019-10-23 15:55:00,62.63,62.76,62.63,62.74,94043.0,51.4934,51.6003,51.4934,51.5839,94043.0
2019-10-24 09:30:00,62.61,62.76,62.61,62.69,27025.0,51.477,51.6003,51.477,51.5428,27025.0
2019-10-24 09:35:00,62.69,62.76,62.67,62.76,5900.0,51.5428,51.6003,51.5263,51.6003,5900.0
2019-10-24 09:40:00,62.78,62.8,62.73,62.74,2743.0,51.6168,51.6332,51.5757,51.5839,2743.0
2019-10-24 09:45:00,62.79,62.79,62.72,62.75,6585.0,51.625,51.625,51.5674,51.5921,6585.0
2019-10-24 09:50:00,62.76,62.84,62.76,62.8,9365.0,51.6003,51.6661,51.6003,51.6332,9365.0
2019-10-24 09:55:00,62.81,62.88,62.81,62.86,4379.0,51.6414,51.699,51.6414,51.6825,4379.0
2019-10-24 10:00:00,62.85,62.88,62.82,62.84,3809.0,51.6743,51.699,51.6497,51.6661,3809.0
2019-10-24 10:05:00,62.82,62.87,62.82,62.86,7186.0,51.6497,51.6908,51.6497,51.6825,7186.0
2019-10-24 10:10:00,62.86,62.97,62.86,62.95,12498.0,51.6825,51.773,51.6825,51.7565,12498.0
2019-10-24 10:15:00,62.94,63.05,62.94,63.03,28857.0,51.7483,51.8388,51.7483,51.8223,28857.0
2019-10-24 10:20:00,63.02,63.03,62.98,62.99,23665.0,51.8141,51.8223,51.7812,51.7894,23665.0
2019-10-24 10:25:00,62.99,63.08,62.99,63.05,7713.0,51.7894,51.8634,51.7894,51.8388,7713.0
2019-10-24 10:30:00,63.01,63.04,63.0,63.01,4015.0,51.8059,51.8305,51.7976,51.8059,4015.0
2019-10-24 10:35:00,63.03,63.06,63.02,63.06,5600.0,51.8223,51.847,51.8141,51.847,5600.0
2019-10-24 10:40:00,63.05,63.09,63.03,63.06,4960.0,51.8388,51.8716,51.8223,51.847,4960.0
2019-10-24 10:45:00,63.06,63.08,63.04,63.08,4428.0,51.847,51.8634,51.8305,51.8634,4428.0
2019-10-24 10:50:00,63.07,63.07,63.02,63.05,4588.0,51.8552,51.8552,51.8141,51.8388,4588.0
2019-10-24 10:55:00,63.05,63.15,63.04,63.15,9463.0,51.8388,51.921,51.8305,51.921,9463.0
2019-10-24 11:00:00,63.14,63.15,63.11,63.12,6422.0,51.9127,51.921,51.8881,51.8963,6422.0
2019-10-24 11:05:00,63.14,63.15,63.13,63.15,2300.0,51.9127,51.921,51.9045,51.921,2300.0
2019-10-24 11:10:00,63.14,63.17,63.13,63.15,6426.0,51.9127,51.9374,51.9045,51.921,6426.0
2019-10-24 11:15:00,63.15,63.17,63.13,63.14,2301.0,51.921,51.9374,51.9045,51.9127,2301.0
2019-10-24 11:20:00,63.14,63.16,63.13,63.15,3860.0,51.9127,51.9292,51.9045,51.921,3860.0
2019-10-24 11:25:00,63.14,63.16,63.12,63.16,4240.0,51.9127,51.9292,51.8963,51.9292,4240.0
2019-10-24 11:30:00,63.16,63.17,63.14,63.17,6566.0,51.9292,51.9374,51.9127,51.9374,6566.0
2019-10-24 11:35:00,63.19,63.21,63.18,63.18,9703.0,51.9539,51.9703,51.9456,51.9456,9703.0
2019-10-24 11:40:00,63.18,63.2,63.17,63.2,6959.0,51.9456,51.9621,51.9374,51.9621,6959.0
2019-10-24 11:45:00,63.2,63.21,63.14,63.17,6179.0,51.9621,51.9703,51.9127,51.9374,6179.0
2019-10-24 11:50:00,63.17,63.18,63.12,63.18,11280.0,51.9374,51.9456,51.8963,51.9456,11280.0
2019-10-24 11:55:00,63.19,63.19,63.15,63.18,4652.0,51.9539,51.9539,51.921,51.9456,4652.0
2019-10-24 12:00:00,63.18,63.21,63.17,63.2,4584.0,51.9456,51.9703,51.9374,51.9621,4584.0
2019-10-24 12:05:00,63.19,63.23,63.18,63.22,35518.0,51.9539,51.9867,51.9456,51.9785,35518.0
2019-10-24 12:10:00,63.23,63.24,63.2,63.21,24596.0,51.9867,51.995,51.9621,51.9703,24596.0
2019-10-24 12:15:00,63.21,63.21,63.14,63.16,8622.0,51.9703,51.9703,51.9127,51.9292,8622.0
2019-10-24 12:20:00,63.16,63.19,63.16,63.19,1200.0,51.9292,51.9539,51.9292,51.9539,1200.0
2019-10-24 12:25:00,63.18,63.2,63.17,63.2,2238.0,51.9456,51.9621,51.9374,51.9621,2238.0
2019-10-24 12:30:00,63.2,63.2,63.16,63.17,4540.0,51.9621,51.9621,51.9292,51.9374,4540.0
2019-10-24 12:35:00,63.18,63.19,63.15,63.18,10408.0,51.9456,51.9539,51.921,51.9456,10408.0
2019-10-24 12:40:00,63.18,63.2,63.17,63.18,2795.0,51.9456,51.9621,51.9374,51.9456,2795.0
2019-10-24 12:45:00,63.18,63.21,63.18,63.21,8913.0,51.9456,51.9703,51.9456,51.9703,8913.0
2019-10-24 12:50:00,63.22,63.22,63.18,63.21,1600.0,51.9785,51.9785,51.9456,51.9703,1600.0
2019-10-24 12:55:00,63.21,63.22,63.14,63.14,3008.0,51.9703,51.9785,51.9127,51.9127,3008.0
2019-10-24 13:00:00,63.14,63.15,63.11,63.11,2561.0,51.9127,51.921,51.8881,51.8881,2561.0
2019-10-24 13:05:00,63.11,63.12,63.08,63.09,4418.0,51.8881,51.8963,51.8634,51.8716,4418.0
2019-10-24 13:10:00,63.09,63.11,63.07,63.1,2705.0,51.8716,51.8881,51.8552,51.8799,2705.0
2019-10-24 13:15:00,63.09,63.11,63.08,63.09,3027.0,51.8716,51.8881,51.8634,51.8716,3027.0
2019-10-24 13:20:00,63.09,63.12,63.09,63.11,4847.0,51.8716,51.8963,51.8716,51.8881,4847.0
2019-10-24 13:25:00,63.1,63.11,63.07,63.11,6113.0,51.8799,51.8881,51.8552,51.8881,6113.0
2019-10-24 13:30:00,63.12,63.14,63.08,63.08,7037.0,51.8963,51.9127,51.8634,51.8634,7037.0
2019-10-24 13:35:00,63.08,63.09,63.04,63.04,3414.0,51.8634,51.8716,51.8305,51.8305,3414.0
2019-10-24 13:40:00,63.04,63.04,62.97,62.98,3510.0,51.8305,51.8305,51.773,51.7812,3510.0
2019-10-24 13:45:00,62.98,62.99,62.95,62.97,9825.0,51.7812,51.7894,51.7565,51.773,9825.0
2019-10-24 13:50:00,62.96,63.02,62.95,63.02,24388.0,51.7648,51.8141,51.7565,51.8141,24388.0
2019-10-24 13:55:00,63.01,63.03,63.0,63.03,26190.0,51.8059,51.8223,51.7976,51.8223,26190.0
2019-10-24 14:00:00,63.03,63.11,63.02,63.11,22482.0,51.8223,51.8881,51.8141,51.8881,22482.0
2019-10-24 14:05:00,63.11,63.15,63.11,63.13,16402.0,51.8881,51.921,51.8881,51.9045,16402.0
2019-10-24 14:10:00,63.14,63.15,63.12,63.14,5344.0,51.9127,51.921,51.8963,51.9127,5344.0
2019-10-24 14:15:00,63.13,63.15,63.08,63.12,7175.0,51.9045,51.921,51.8634,51.8963,7175.0
2019-10-24 14:20:00,63.12,63.15,63.11,63.13,7958.0,51.8963,51.921,51.8881,51.9045,7958.0
2019-10-24 14:25:00,63.13,63.15,63.1,63.12,4966.0,51.9045,51.921,51.8799,51.8963,4966.0
2019-10-24 14:30:00,63.12,63.16,63.11,63.13,9838.0,51.8963,51.9292,51.8881,51.9045,9838.0
2019-10-24 14:35:00,63.13,63.16,63.12,63.13,10723.0,51.9045,51.9292,51.8963,51.9045,10723.0
2019-10-24 14:40:00,63.12,63.15,63.11,63.14,7763.0,51.8963,51.921,51.8881,51.9127,7763.0
2019-10-24 14:45:00,63.13,63.15,63.12,63.15,2765.0,51.9045,51.921,51.8963,51.921,2765.0
2019-10-24 14:50:00,63.15,63.16,63.14,63.15,12344.0,51.921,51.9292,51.9127,51.921,12344.0
2019-10-24 14:55:00,63.15,63.17,63.13,63.17,14286.0,51.921,51.9374,51.9045,51.9374,14286.0
2019-10-24 15:00:00,63.18,63.21,63.17,63.21,7846.0,51.9456,51.9703,51.9374,51.9703,7846.0
2019-10-24 15:05:00,63.21,63.21,63.15,63.16,7913.0,51.9703,51.9703,51.921,51.9292,7913.0
2019-10-24 15:10:00,63.15,63.21,63.15,63.2,6045.0,51.921,51.9703,51.921,51.9621,6045.0
2019-10-24 15:15:00,63.21,63.21,63.19,63.2,14287.0,51.9703,51.9703,51.9539,51.9621,14287.0
2019-10-24 15:20:00,63.2,63.24,63.19,63.24,11337.0,51.9621,51.995,51.9539,51.995,11337.0
2019-10-24 15:25:00,63.23,63.25,63.22,63.24,9257.0,51.9867,52.0032,51.9785,51.995,9257.0
2019-10-24 15:30:00,63.24,63.25,63.2,63.22,11210.0,51.995,52.0032,51.9621,51.9785,11210.0
2019-10-24 15:35:00,63.22,63.22,63.17,63.18,21067.0,51.9785,51.9785,51.9374,51.9456,21067.0
2019-10-24 15:40:00,63.19,63.23,63.18,63.2,20170.0,51.9539,51.9867,51.9456,51.9621,20170.0
2019-10-24 15:45:00,63.2,63.25,63.2,63.24,17578.0,51.9621,52.0032,51.9621,51.995,17578.0
2019-10-24 15:50:00,63.23,63.27,63.22,63.24,39617.0,51.9867,52.0196,51.9785,51.995,39617.0
2019-10-24 15:55:00,63.24,63.28,63.18,63.2,116942.0,51.995,52.0279,51.9456,51.9621,116942.0
2019-10-25 09:30:00,63.32,63.46,63.11,63.22,24766.0,52.0607,52.1758,51.8881,51.9785,24766.0
2019-10-25 09:35:00,63.27,63.36,63.19,63.23,13779.0,52.0196,52.0936,51.9539,51.9867,13779.0
2019-10-25 09:40:00,63.18,63.23,63.15,63.21,12244.0,51.9456,51.9867,51.921,51.9703,12244.0
2019-10-25 09:45:00,63.22,63.3,63.19,63.25,8707.0,51.9785,52.0443,51.9539,52.0032,8707.0
2019-10-25 09:50:00,63.25,63.28,63.23,63.28,19460.0,52.0032,52.0279,51.9867,52.0279,19460.0
2019-10-25 09:55:00,63.28,63.33,63.27,63.29,10236.0,52.0279,52.069,52.0196,52.0361,10236.0
2019-10-25 10:00:00,63.29,63.3,63.24,63.26,11650.0,52.0361,52.0443,51.995,52.0114,11650.0
2019-10-25 10:05:00,63.24,63.31,63.22,63.26,16743.0,51.995,52.0525,51.9785,52.0114,16743.0
2019-10-25 10:10:00,63.25,63.26,63.21,63.22,9984.0,52.0032,52.0114,51.9703,51.9785,9984.0
2019-10-25 10:15:00,63.2,63.24,63.19,63.23,8294.0,51.9621,51.995,51.9539,51.9867,8294.0
2019-10-25 10:20:00,63.22,63.26,63.15,63.16,11955.0,51.9785,52.0114,51.921,51.9292,11955.0
2019-10-25 10:25:00,63.15,63.18,63.1,63.1,8705.0,51.921,51.9456,51.8799,51.8799,8705.0
2019-10-25 10:30:00,63.08,63.17,63.08,63.16,3785.0,51.8634,51.9374,51.8634,51.9292,3785.0
2019-10-25 10:35:00,63.14,63.16,63.09,63.14,12454.0,51.9127,51.9292,51.8716,51.9127,12454.0
2019-10-25 10:40:00,63.13,63.19,63.09,63.14,27707.0,51.9045,51.9539,51.8716,51.9127,27707.0
2019-10-25 10:45:00,63.14,63.15,63.01,63.15,20790.0,51.9127,51.921,51.8059,51.921,20790.0
2019-10-25 10:50:00,63.14,63.14,63.08,63.11,11332.0,51.9127,51.9127,51.8634,51.8881,11332.0
2019-10-25 10:55:00,63.12,63.13,63.1,63.1,8713.0,51.8963,51.9045,51.8799,51.8799,8713.0
2019-10-25 11:00:00,63.1,63.13,63.1,63.13,9321.0,51.8799,51.9045,51.8799,51.9045,9321.0
2019-10-25 11:05:00,63.15,63.23,63.15,63.21,10130.0,51.921,51.9867,51.921,51.9703,10130.0
2019-10-25 11:10:00,63.21,63.22,63.16,63.21,6832.0,51.9703,51.9785,51.9292,51.9703,6832.0
2019-10-25 11:15:00,63.19,63.22,63.13,63.15,11600.0,51.9539,51.9785,51.9045,51.921,11600.0
2019-10-25 11:20:00,63.15,63.2,63.1,63.1,5261.0,51.921,51.9621,51.8799,51.8799,5261.0
2019-10-25 11:25:00,63.09,63.11,63.06,63.08,9234.0,51.8716,51.8881,51.847,51.8634,9234.0
2019-10-25 11:30:00,63.07,63.09,63.04,63.08,7479.0,51.8552,51.8716,51.8305,51.8634,7479.0
2019-10-25 11:35:00,63.07,63.11,63.07,63.11,8309.0,51.8552,51.8881,51.8552,51.8881,8309.0
2019-10-25 11:40:00,63.1,63.12,63.06,63.09,7293.0,51.8799,51.8963,51.847,51.8716,7293.0
2019-10-25 11:45:00,63.09,63.09,63.01,63.02,4927.0,51.8716,51.8716,51.8059,51.8141,4927.0
2019-10-25 11:50:00,63.02,63.03,62.98,63.02,5149.0,51.8141,51.8223,51.7812,51.8141,5149.0
2019-10-25 11:55:00,63.01,63.03,62.99,63.01,5818.0,51.8059,51.8223,51.7894,51.8059,5818.0
2019-10-25 12:00:00,63.01,63.01,62.91,62.93,8133.0,51.8059,51.8059,51.7236,51.7401,8133.0
2019-10-25 12:05:00,62.94,62.95,62.88,62.88,7656.0,51.7483,51.7565,51.699,51.699,7656.0
2019-10-25 12:10:00,62.9,62.94,62.89,62.93,3357.0,51.7154,51.7483,51.7072,51.7401,3357.0
2019-10-25 12:15:00,62.93,62.96,62.93,62.96,6620.0,51.7401,51.7648,51.7401,51.7648,6620.0
2019-10-25 12:20:00,62.96,63.0,62.96,62.96,4574.0,51.7648,51.7976,51.7648,51.7648,4574.0
2019-10-25 12:25:00,62.96,62.97,62.93,62.94,5549.0,51.7648,51.773,51.7401,51.7483,5549.0
2019-10-25 12:30:00,62.96,62.97,62.94,62.97,4518.0,51.7648,51.773,51.7483,51.773,4518.0
2019-10-25 12:35:00,62.98,63.0,62.97,62.99,12182.0,51.7812,51.7976,51.773,51.7894,12182.0
2019-10-25 12:40:00,62.98,62.99,62.98,62.99,1294.0,51.7812,51.7894,51.7812,51.7894,1294.0
2019-10-25 12:45:00,62.99,63.01,62.98,63.0,15527.0,51.7894,51.8059,51.7812,51.7976,15527.0
2019-10-25 12:50:00,63.0,63.01,62.99,63.0,10199.0,51.7976,51.8059,51.7894,51.7976,10199.0
2019-10-25 12:55:00,62.99,63.0,62.96,62.99,5042.0,51.7894,51.7976,51.7648,51.7894,5042.0
2019-10-25 13:00:00,63.0,63.01,62.97,62.97,2479.0,51.7976,51.8059,51.773,51.773,2479.0
2019-10-25 13:05:00,62.96,63.0,62.96,62.98,3900.0,51.7648,51.7976,51.7648,51.7812,3900.0
2019-10-25 13:10:00,62.98,62.99,62.96,62.99,7685.0,51.7812,51.7894,51.7648,51.7894,7685.0
2019-10-25 13:15:00,62.98,63.0,62.98,62.99,2513.0,51.7812,51.7976,51.7812,51.7894,2513.0
2019-10-25 13:20:00,63.0,63.0,62.96,62.98,3232.0,51.7976,51.7976,51.7648,51.7812,3232.0
2019-10-25 13:25:00,62.96,62.97,62.91,62.94,9327.0,51.7648,51.773,51.7236,51.7483,9327.0
2019-10-25 13:30:00,62.93,62.93,62.87,62.89,4055.0,51.7401,51.7401,51.6908,51.7072,4055.0
2019-10-25 13:35:00,62.89,62.89,62.82,62.83,5972.0,51.7072,51.7072,51.6497,51.6579,5972.0
2019-10-25 13:40:00,62.83,62.83,62.79,62.8,10012.0,51.6579,51.6579,51.625,51.6332,10012.0
2019-10-25 13:45:00,62.81,62.82,62.76,62.8,56505.0,51.6414,51.6497,51.6003,51.6332,56505.0
2019-10-25 13:50:00,62.79,62.82,62.78,62.81,4435.0,51.625,51.6497,51.6168,51.6414,4435.0
2019-10-25 13:55:00,62.81,62.85,62.81,62.85,3920.0,51.6414,51.6743,51.6414,51.6743,3920.0
2019-10-25 14:00:00,62.85,62.91,62.84,62.91,8595.0,51.6743,51.7236,51.6661,51.7236,8595.0
2019-10-25 14:05:00,62.9,62.94,62.88,62.93,2292.0,51.7154,51.7483,51.699,51.7401,2292.0
2019-10-25 14:10:00,62.93,62.96,62.93,62.95,2215.0,51.7401,51.7648,51.7401,51.7565,2215.0
2019-10-25 14:15:00,62.96,62.99,62.96,62.97,4105.0,51.7648,51.7894,51.7648,51.773,4105.0
2019-10-25 14:20:00,62.96,62.98,62.94,62.97,3770.0,51.7648,51.7812,51.7483,51.773,3770.0
2019-10-25 14:25:00,62.98,62.99,62.97,62.98,3104.0,51.7812,51.7894,51.773,51.7812,3104.0
2019-10-25 14:30:00,62.99,62.99,62.94,62.94,7118.0,51.7894,51.7894,51.7483,51.7483,7118.0
2019-10-25 14:35:00,62.94,62.99,62.94,62.99,2928.0,51.7483,51.7894,51.7483,51.7894,2928.0
2019-10-25 14:40:00,62.99,63.0,62.98,62.98,3760.0,51.7894,51.7976,51.7812,51.7812,3760.0
2019-10-25 14:45:00,62.99,63.01,62.96,62.99,15664.0,51.7894,51.8059,51.7648,51.7894,15664.0
2019-10-25 14:50:00,62.97,62.99,62.95,62.99,6297.0,51.773,51.7894,51.7565,51.7894,6297.0
2019-10-25 14:55:00,62.99,63.01,62.97,62.99,23104.0,51.7894,51.8059,51.773,51.7894,23104.0
2019-10-25 15:00:00,62.99,63.01,62.97,62.99,6507.0,51.7894,51.8059,51.773,51.7894,6507.0
2019-10-25 15:05:00,62.99,63.0,62.94,62.94,6844.0,51.7894,51.7976,51.7483,51.7483,6844.0
2019-10-25 15:10:00,62.94,63.01,62.94,63.01,21334.0,51.7483,51.8059,51.7483,51.8059,21334.0
2019-10-25 15:15:00,63.01,63.01,62.97,62.99,5170.0,51.8059,51.8059,51.773,51.7894,5170.0
2019-10-25 15:20:00,62.98,63.0,62.96,62.97,68789.0,51.7812,51.7976,51.7648,51.773,68789.0
2019-10-25 15:25:00,62.97,62.98,62.89,62.92,11671.0,51.773,51.7812,51.7072,51.7319,11671.0
2019-10-25 15:30:00,62.93,62.95,62.9,62.91,16185.0,51.7401,51.7565,51.7154,51.7236,16185.0
2019-10-25 15:35:00,62.91,62.93,62.89,62.92,32374.0,51.7236,51.7401,51.7072,51.7319,32374.0
2019-10-25 15:40:00,62.92,62.93,62.89,62.91,12427.0,51.7319,51.7401,51.7072,51.7236,12427.0
2019-10-25 15:45:00,62.91,62.94,62.9,62.93,28949.0,51.7236,51.7483,51.7154,51.7401,28949.0
2019-10-25 15:50:00,62.92,62.99,62.91,62.99,44145.0,51.7319,51.7894,51.7236,51.7894,44145.0
2019-10-25 15:55:00,62.98,63.01,62.89,62.9,138087.0,51.7812,51.8059,51.7072,51.7154,138087.0
2019-10-28 09:30:00,62.61,62.84,62.61,62.65,26226.0,51.477,51.6661,51.477,51.5099,26226.0
2019-10-28 09:35:00,62.66,62.75,62.6,62.65,9480.0,51.5181,51.5921,51.4688,51.5099,9480.0
2019-10-28 09:40:00,62.65,62.78,62.63,62.76,11094.0,51.5099,51.6168,51.4934,51.6003,11094.0
2019-10-28 09:45:00,62.76,62.8,62.75,62.77,5956.0,51.6003,51.6332,51.5921,51.6085,5956.0
2019-10-28 09:50:00,62.77,62.85,62.76,62.85,8353.0,51.6085,51.6743,51.6003,51.6743,8353.0
2019-10-28 09:55:00,62.86,62.88,62.73,62.76,10382.0,51.6825,51.699,51.5757,51.6003,10382.0
2019-10-28 10:00:00,62.75,62.75,62.69,62.74,10703.0,51.5921,51.5921,51.5428,51.5839,10703.0
2019-10-28 10:05:00,62.74,62.77,62.69,62.75,8207.0,51.5839,51.6085,51.5428,51.5921,8207.0
2019-10-28 10:10:00,62.73,62.73,62.57,62.61,11535.0,51.5757,51.5757,51.4441,51.477,11535.0
2019-10-28 10:15:00,62.6,62.63,62.58,62.62,13046.0,51.4688,51.4934,51.4523,51.4852,13046.0
2019-10-28 10:20:00,62.63,62.65,62.62,62.63,7417.0,51.4934,51.5099,51.4852,51.4934,7417.0
2019-10-28 10:25:00,62.61,62.68,62.61,62.68,7696.0,51.477,51.5345,51.477,51.5345,7696.0
2019-10-28 10:30:00,62.67,62.67,62.61,62.61,6119.0,51.5263,51.5263,51.477,51.477,6119.0
2019-10-28 10:35:00,62.62,62.66,62.62,62.66,6171.0,51.4852,51.5181,51.4852,51.5181,6171.0
2019-10-28 10:40:00,62.66,62.67,62.62,62.64,9426.0,51.5181,51.5263,51.4852,51.5017,9426.0
2019-10-28 10:45:00,62.63,62.65,62.52,62.52,52063.0,51.4934,51.5099,51.403,51.403,52063.0
2019-10-28 10:50:00,62.52,62.58,62.51,62.55,10672.0,51.403,51.4523,51.3948,51.4277,10672.0
2019-10-28 10:55:00,62.57,62.58,62.53,62.58,13237.0,51.4441,51.4523,51.4112,51.4523,13237.0
2019-10-28 11:00:00,62.57,62.58,62.54,62.54,5032.0,51.4441,51.4523,51.4194,51.4194,5032.0
2019-10-28 11:05:00,62.53,62.56,62.52,62.54,3495.0,51.4112,51.4359,51.403,51.4194,3495.0
2019-10-28 11:10:00,62.54,62.56,62.51,62.53,4882.0,51.4194,51.4359,51.3948,51.4112,4882.0
2019-10-28 11:15:00,62.53,62.56,62.52,62.53,7134.0,51.4112,51.4359,51.403,51.4112,7134.0
2019-10-28 11:20:00,62.54,62.57,62.54,62.55,3635.0,51.4194,51.4441,51.4194,51.4277,3635.0
2019-10-28 11:25:00,62.55,62.58,62.51,62.53,7415.0,51.4277,51.4523,51.3948,51.4112,7415.0
2019-10-28 11:30:00,62.54,62.54,62.49,62.51,13007.0,51.4194,51.4194,51.3783,51.3948,13007.0
2019-10-28 11:35:00,62.51,62.51,62.48,62.49,5158.0,51.3948,51.3948,51.3701,51.3783,5158.0
2019-10-28 11:40:00,62.48,62.52,62.48,62.49,4498.0,51.3701,51.403,51.3701,51.3783,4498.0
2019-10-28 11:45:00,62.49,62.55,62.49,62.53,4312.0,51.3783,51.4277,51.3783,51.4112,4312.0
2019-10-28 11:50:00,62.53,62.56,62.52,62.55,8218.0,51.4112,51.4359,51.403,51.4277,8218.0
2019-10-28 11:55:00,62.53,62.53,62.5,62.53,2806.0,51.4112,51.4112,51.3866,51.4112,2806.0
2019-10-28 12:00:00,62.51,62.51,62.48,62.49,3032.0,51.3948,51.3948,51.3701,51.3783,3032.0
2019-10-28 12:05:00,62.49,62.52,62.48,62.51,6280.0,51.3783,51.403,51.3701,51.3948,6280.0
2019-10-28 12:10:00,62.52,62.59,62.51,62.59,3600.0,51.403,51.4605,51.3948,51.4605,3600.0
2019-10-28 12:15:00,62.59,62.61,62.52,62.53,7445.0,51.4605,51.477,51.403,51.4112,7445.0
2019-10-28 12:20:00,62.53,62.54,62.5,62.52,5125.0,51.4112,51.4194,51.3866,51.403,5125.0
2019-10-28 12:25:00,62.53,62.53,62.43,62.43,2495.0,51.4112,51.4112,51.329,51.329,2495.0
2019-10-28 12:30:00,62.42,62.43,62.4,62.41,4728.0,51.3208,51.329,51.3043,51.3126,4728.0
2019-10-28 12:35:00,62.41,62.43,62.39,62.41,2289.0,51.3126,51.329,51.2961,51.3126,2289.0
2019-10-28 12:40:00,62.41,62.45,62.4,62.45,2389.0,51.3126,51.3454,51.3043,51.3454,2389.0
2019-10-28 12:45:00,62.45,62.48,62.44,62.48,3240.0,51.3454,51.3701,51.3372,51.3701,3240.0
2019-10-28 12:50:00,62.48,62.5,62.47,62.47,5298.0,51.3701,51.3866,51.3619,51.3619,5298.0
2019-10-28 12:55:00,62.46,62.5,62.45,62.48,4079.0,51.3537,51.3866,51.3454,51.3701,4079.0
2019-10-28 13:00:00,62.48,62.53,62.47,62.5,8842.0,51.3701,51.4112,51.3619,51.3866,8842.0
2019-10-28 13:05:00,62.48,62.5,62.47,62.5,3316.0,51.3701,51.3866,51.3619,51.3866,3316.0
2019-10-28 13:10:00,62.49,62.52,62.49,62.51,3066.0,51.3783,51.403,51.3783,51.3948,3066.0
2019-10-28 13:15:00,62.5,62.52,62.44,62.46,7280.0,51.3866,51.403,51.3372,51.3537,7280.0
2019-10-28 13:20:00,62.47,62.49,62.47,62.49,4296.0,51.3619,51.3783,51.3619,51.3783,4296.0
2019-10-28 13:25:00,62.48,62.52,62.47,62.5,5881.0,51.3701,51.403,51.3619,51.3866,5881.0
2019-10-28 13:30:00,62.5,62.5,62.44,62.45,5735.0,51.3866,51.3866,51.3372,51.3454,5735.0
2019-10-28 13:35:00,62.45,62.46,62.43,62.46,4933.0,51.3454,51.3537,51.329,51.3537,4933.0
2019-10-28 13:40:00,62.46,62.5,62.45,62.49,7355.0,51.3537,51.3866,51.3454,51.3783,7355.0
2019-10-28 13:45:00,62.49,62.5,62.45,62.47,4600.0,51.3783,51.3866,51.3454,51.3619,4600.0
2019-10-28 13:50:00,62.46,62.49,62.45,62.48,3792.0,51.3537,51.3783,51.3454,51.3701,3792.0
2019-10-28 13:55:00,62.47,62.49,62.46,62.49,5324.0,51.3619,51.3783,51.3537,51.3783,5324.0
2019-10-28 14:00:00,62.48,62.5,62.46,62.48,11195.0,51.3701,51.3866,51.3537,51.3701,11195.0
2019-10-28 14:05:00,62.46,62.46,62.35,62.36,6949.0,51.3537,51.3537,51.2632,51.2714,6949.0
2019-10-28 14:10:00,62.36,62.36,62.28,62.28,9319.0,51.2714,51.2714,51.2057,51.2057,9319.0
2019-10-28 14:15:00,62.28,62.31,62.27,62.28,6079.0,51.2057,51.2303,51.1974,51.2057,6079.0
2019-10-28 14:20:00,62.28,62.28,62.24,62.28,6200.0,51.2057,51.2057,51.1728,51.2057,6200.0
2019-10-28 14:25:00,62.27,62.27,62.17,62.18,8246.0,51.1974,51.1974,51.1152,51.1235,8246.0
2019-10-28 14:30:00,62.17,62.17,62.13,62.13,7643.0,51.1152,51.1152,51.0823,51.0823,7643.0
2019-10-28 14:35:00,62.14,62.15,62.12,62.13,6521.0,51.0906,51.0988,51.0741,51.0823,6521.0
2019-10-28 14:40:00,62.14,62.18,62.1,62.12,15423.0,51.0906,51.1235,51.0577,51.0741,15423.0
2019-10-28 14:45:00,62.11,62.13,62.08,62.08,13844.0,51.0659,51.0823,51.0412,51.0412,13844.0
2019-10-28 14:50:00,62.08,62.08,62.05,62.07,10615.0,51.0412,51.0412,51.0166,51.033,10615.0
2019-10-28 14:55:00,62.07,62.14,62.06,62.11,13156.0,51.033,51.0906,51.0248,51.0659,13156.0
2019-10-28 15:00:00,62.11,62.16,62.09,62.11,22262.0,51.0659,51.107,51.0495,51.0659,22262.0
2019-10-28 15:05:00,62.11,62.12,62.06,62.07,10389.0,51.0659,51.0741,51.0248,51.033,10389.0
2019-10-28 15:10:00,62.07,62.12,62.06,62.11,19832.0,51.033,51.0741,51.0248,51.0659,19832.0
2019-10-28 15:15:00,62.1,62.1,62.04,62.08,16012.0,51.0577,51.0577,51.0083,51.0412,16012.0
2019-10-28 15:20:00,62.07,62.12,62.05,62.12,18446.0,51.033,51.0741,51.0166,51.0741,18446.0
2019-10-28 15:25:00,62.12,62.18,62.09,62.18,12658.0,51.0741,51.1235,51.0495,51.1235,12658.0
2019-10-28 15:30:00,62.17,62.18,62.09,62.12,26830.0,51.1152,51.1235,51.0495,51.0741,26830.0
2019-10-28 15:35:00,62.11,62.18,62.09,62.17,33393.0,51.0659,51.1235,51.0495,51.1152,33393.0
2019-10-28 15:40:00,62.17,62.17,62.14,62.15,27159.0,51.1152,51.1152,51.0906,51.0988,27159.0
2019-10-28 15:45:00,62.16,62.23,62.13,62.23,29829.0,51.107,51.1646,51.0823,51.1646,29829.0
2019-10-28 15:50:00,62.23,62.25,62.13,62.15,51254.0,51.1646,51.181,51.0823,51.0988,51254.0
2019-10-28 15:55:00,62.16,62.26,62.13,62.2,167033.0,51.107,51.1892,51.0823,51.1399,167033.0
2019-10-29 09:30:00,61.97,62.01,61.9,61.99,33802.0,50.9508,50.9837,50.8932,50.9672,33802.0
2019-10-29 09:35:00,62.01,62.01,61.88,61.9,21051.0,50.9837,50.9837,50.8768,50.8932,21051.0
2019-10-29 09:40:00,61.9,61.98,61.88,61.97,14111.0,50.8932,50.959,50.8768,50.9508,14111.0
2019-10-29 09:45:00,62.0,62.05,61.99,62.0,17625.0,50.9755,51.0166,50.9672,50.9755,17625.0
2019-10-29 09:50:00,61.99,61.99,61.94,61.94,19116.0,50.9672,50.9672,50.9261,50.9261,19116.0
2019-10-29 09:55:00,61.96,62.02,61.93,62.0,25302.0,50.9426,50.9919,50.9179,50.9755,25302.0
2019-10-29 10:00:00,62.0,62.04,61.99,62.04,23828.0,50.9755,51.0083,50.9672,51.0083,23828.0
2019-10-29 10:05:00,62.05,62.16,62.02,62.16,13598.0,51.0166,51.107,50.9919,51.107,13598.0
2019-10-29 10:10:00,62.15,62.16,62.09,62.12,15515.0,51.0988,51.107,51.0495,51.0741,15515.0
2019-10-29 10:15:00,62.15,62.15,62.11,62.14,8894.0,51.0988,51.0988,51.0659,51.0906,8894.0
2019-10-29 10:20:00,62.15,62.15,62.06,62.1,14964.0,51.0988,51.0988,51.0248,51.0577,14964.0
2019-10-29 10:25:00,62.11,62.11,62.06,62.09,5771.0,51.0659,51.0659,51.0248,51.0495,5771.0
2019-10-29 10:30:00,62.09,62.1,62.0,62.0,13319.0,51.0495,51.0577,50.9755,50.9755,13319.0
2019-10-29 10:35:00,61.99,61.99,61.92,61.96,13310.0,50.9672,50.9672,50.9097,50.9426,13310.0
2019-10-29 10:40:00,61.96,61.96,61.89,61.92,13990.0,50.9426,50.9426,50.885,50.9097,13990.0
2019-10-29 10:45:00,61.92,61.97,61.9,61.91,14846.0,50.9097,50.9508,50.8932,50.9015,14846.0
2019-10-29 10:50:00,61.91,61.95,61.91,61.93,17307.0,50.9015,50.9343,50.9015,50.9179,17307.0
2019-10-29 10:55:00,61.94,61.94,61.89,61.92,12270.0,50.9261,50.9261,50.885,50.9097,12270.0
2019-10-29 11:00:00,61.92,62.03,61.91,62.01,16786.0,50.9097,51.0001,50.9015,50.9837,16786.0
2019-10-29 11:05:00,62.01,62.02,61.98,62.02,15319.0,50.9837,50.9919,50.959,50.9919,15319.0
2019-10-29 11:10:00,62.02,62.05,62.0,62.04,15911.0,50.9919,51.0166,50.9755,51.0083,15911.0
2019-10-29 11:15:00,62.05,62.07,62.03,62.05,20573.0,51.0166,51.033,51.0001,51.0166,20573.0
2019-10-29 11:20:00,62.05,62.09,62.02,62.06,13167.0,51.0166,51.0495,50.9919,51.0248,13167.0
2019-10-29 11:25:00,62.07,62.09,62.06,62.09,13754.0,51.033,51.0495,51.0248,51.0495,13754.0
2019-10-29 11:30:00,62.08,62.14,62.08,62.12,15044.0,51.0412,51.0906,51.0412,51.0741,15044.0
2019-10-29 11:35:00,62.13,62.14,62.11,62.12,10336.0,51.0823,51.0906,51.0659,51.0741,10336.0
2019-10-29 11:40:00,62.12,62.17,62.12,62.17,3912.0,51.0741,51.1152,51.0741,51.1152,3912.0
2019-10-29 11:45:00,62.17,62.17,62.12,62.14,10281.0,51.1152,51.1152,51.0741,51.0906,10281.0
2019-10-29 11:50:00,62.13,62.14,62.1,62.12,4627.0,51.0823,51.0906,51.0577,51.0741,4627.0
2019-10-29 11:55:00,62.13,62.15,62.12,62.12,6879.0,51.0823,51.0988,51.0741,51.0741,6879.0
2019-10-29 12:00:00,62.13,62.17,62.09,62.15,8507.0,51.0823,51.1152,51.0495,51.0988,8507.0
2019-10-29 12:05:00,62.13,62.21,62.13,62.21,6605.0,51.0823,51.1481,51.0823,51.1481,6605.0
2019-10-29 12:10:00,62.2,62.22,62.19,62.22,6399.0,51.1399,51.1563,51.1317,51.1563,6399.0
2019-10-29 12:15:00,62.22,62.24,62.21,62.23,6405.0,51.1563,51.1728,51.1481,51.1646,6405.0
2019-10-29 12:20:00,62.22,62.3,62.22,62.3,5859.0,51.1563,51.2221,51.1563,51.2221,5859.0
2019-10-29 12:25:00,62.3,62.33,62.29,62.33,7266.0,51.2221,51.2468,51.2139,51.2468,7266.0
2019-10-29 12:30:00,62.33,62.34,62.29,62.32,8332.0,51.2468,51.255,51.2139,51.2386,8332.0
2019-10-29 12:35:00,62.32,62.34,62.3,62.32,6579.0,51.2386,51.255,51.2221,51.2386,6579.0
2019-10-29 12:40:00,62.34,62.35,62.32,62.33,6618.0,51.255,51.2632,51.2386,51.2468,6618.0
2019-10-29 12:45:00,62.33,62.34,62.26,62.26,12275.0,51.2468,51.255,51.1892,51.1892,12275.0
2019-10-29 12:50:00,62.25,62.27,62.24,62.27,8278.0,51.181,51.1974,51.1728,51.1974,8278.0
2019-10-29 12:55:00,62.27,62.29,62.25,62.28,6430.0,51.1974,51.2139,51.181,51.2057,6430.0
2019-10-29 13:00:00,62.28,62.32,62.27,62.3,11710.0,51.2057,51.2386,51.1974,51.2221,11710.0
2019-10-29 13:05:00,62.3,62.3,62.28,62.29,5697.0,51.2221,51.2221,51.2057,51.2139,5697.0
2019-10-29 13:10:00,62.28,62.29,62.27,62.29,9162.0,51.2057,51.2139,51.1974,51.2139,9162.0
2019-10-29 13:15:00,62.3,62.3,62.27,62.3,8114.0,51.2221,51.2221,51.1974,51.2221,8114.0
2019-10-29 13:20:00,62.3,62.3,62.26,62.27,11535.0,51.2221,51.2221,51.1892,51.1974,11535.0
2019-10-29 13:25:00,62.26,62.28,62.23,62.25,15187.0,51.1892,51.2057,51.1646,51.181,15187.0
2019-10-29 13:30:00,62.25,62.29,62.23,62.23,9128.0,51.181,51.2139,51.1646,51.1646,9128.0
2019-10-29 13:35:00,62.24,62.27,62.24,62.27,6805.0,51.1728,51.1974,51.1728,51.1974,6805.0
2019-10-29 13:40:00,62.27,62.29,62.25,62.26,6194.0,51.1974,51.2139,51.181,51.1892,6194.0
2019-10-29 13:45:00,62.25,62.28,62.25,62.26,8452.0,51.181,51.2057,51.181,51.1892,8452.0
2019-10-29 13:50:00,62.26,62.26,62.2,62.23,11574.0,51.1892,51.1892,51.1399,51.1646,11574.0
2019-10-29 13:55:00,62.23,62.23,62.21,62.22,4471.0,51.1646,51.1646,51.1481,51.1563,4471.0
2019-10-29 14:00:00,62.21,62.22,62.19,62.2,11792.0,51.1481,51.1563,51.1317,51.1399,11792.0
2019-10-29 14:05:00,62.2,62.2,62.17,62.2,14103.0,51.1399,51.1399,51.1152,51.1399,14103.0
2019-10-29 14:10:00,62.19,62.2,62.17,62.18,12031.0,51.1317,51.1399,51.1152,51.1235,12031.0
2019-10-29 14:15:00,62.17,62.18,62.15,62.15,14661.0,51.1152,51.1235,51.0988,51.0988,14661.0
2019-10-29 14:20:00,62.16,62.18,62.16,62.18,7939.0,51.107,51.1235,51.107,51.1235,7939.0
2019-10-29 14:25:00,62.17,62.2,62.16,62.2,8350.0,51.1152,51.1399,51.107,51.1399,8350.0
2019-10-29 14:30:00,62.2,62.26,62.19,62.25,8948.0,51.1399,51.1892,51.1317,51.181,8948.0
2019-10-29 14:35:00,62.23,62.27,62.23,62.26,13635.0,51.1646,51.1974,51.1646,51.1892,13635.0
2019-10-29 14:40:00,62.25,62.25,62.21,62.21,11021.0,51.181,51.181,51.1481,51.1481,11021.0
2019-10-29 14:45:00,62.2,62.2,62.16,62.17,11661.0,51.1399,51.1399,51.107,51.1152,11661.0
2019-10-29 14:50:00,62.17,62.18,62.14,62.15,9313.0,51.1152,51.1235,51.0906,51.0988,9313.0
2019-10-29 14:55:00,62.15,62.23,62.15,62.21,25502.0,51.0988,51.1646,51.0988,51.1481,25502.0
2019-10-29 15:00:00,62.2,62.26,62.18,62.26,14001.0,51.1399,51.1892,51.1235,51.1892,14001.0
2019-10-29 15:05:00,62.26,62.27,62.21,62.21,10389.0,51.1892,51.1974,51.1481,51.1481,10389.0
2019-10-29 15:10:00,62.21,62.24,62.2,62.2,6285.0,51.1481,51.1728,51.1399,51.1399,6285.0
2019-10-29 15:15:00,62.21,62.25,62.21,62.25,10846.0,51.1481,51.181,51.1481,51.181,10846.0
2019-10-29 15:20:00,62.25,62.27,62.22,62.25,22048.0,51.181,51.1974,51.1563,51.181,22048.0
2019-10-29 15:25:00,62.24,62.26,62.2,62.22,11989.0,51.1728,51.1892,51.1399,51.1563,11989.0
2019-10-29 15:30:00,62.22,62.26,62.19,62.26,13531.0,51.1563,51.1892,51.1317,51.1892,13531.0
2019-10-29 15:35:00,62.25,62.31,62.24,62.28,15413.0,51.181,51.2303,51.1728,51.2057,15413.0
2019-10-29 15:40:00,62.28,62.34,62.28,62.32,19867.0,51.2057,51.255,51.2057,51.2386,19867.0
2019-10-29 15:45:00,62.32,62.34,62.28,62.33,24832.0,51.2386,51.255,51.2057,51.2468,24832.0
2019-10-29 15:50:00,62.34,62.42,62.34,62.41,42428.0,51.255,51.3208,51.255,51.3126,42428.0
2019-10-29 15:55:00,62.42,62.44,62.24,62.27,150682.0,51.3208,51.3372,51.1728,51.1974,150682.0
2019-10-30 09:30:00,62.41,62.56,62.29,62.56,27540.0,51.3126,51.4359,51.2139,51.4359,27540.0
2019-10-30 09:35:00,62.58,62.71,62.53,62.66,11987.0,51.4523,51.5592,51.4112,51.5181,11987.0
2019-10-30 09:40:00,62.67,62.74,62.67,62.74,10266.0,51.5263,51.5839,51.5263,51.5839,10266.0
2019-10-30 09:45:00,62.71,62.72,62.57,62.65,12148.0,51.5592,51.5674,51.4441,51.5099,12148.0
2019-10-30 09:50:00,62.67,62.72,62.61,62.65,16381.0,51.5263,51.5674,51.477,51.5099,16381.0
2019-10-30 09:55:00,62.67,62.72,62.65,62.71,8724.0,51.5263,51.5674,51.5099,51.5592,8724.0
2019-10-30 10:00:00,62.72,62.79,62.67,62.76,21429.0,51.5674,51.625,51.5263,51.6003,21429.0
2019-10-30 10:05:00,62.8,62.81,62.73,62.75,10097.0,51.6332,51.6414,51.5757,51.5921,10097.0
2019-10-30 10:10:00,62.77,62.77,62.67,62.72,6708.0,51.6085,51.6085,51.5263,51.5674,6708.0
2019-10-30 10:15:00,62.71,62.73,62.68,62.7,7075.0,51.5592,51.5757,51.5345,51.551,7075.0
2019-10-30 10:20:00,62.71,62.71,62.65,62.66,6842.0,51.5592,51.5592,51.5099,51.5181,6842.0
2019-10-30 10:25:00,62.64,62.72,62.64,62.71,4065.0,51.5017,51.5674,51.5017,51.5592,4065.0
2019-10-30 10:30:00,62.71,62.73,62.69,62.72,3075.0,51.5592,51.5757,51.5428,51.5674,3075.0
2019-10-30 10:35:00,62.72,62.72,62.68,62.69,2720.0,51.5674,51.5674,51.5345,51.5428,2720.0
2019-10-30 10:40:00,62.67,62.67,62.64,62.66,1885.0,51.5263,51.5263,51.5017,51.5181,1885.0
2019-10-30 10:45:00,62.69,62.71,62.66,62.68,3388.0,51.5428,51.5592,51.5181,51.5345,3388.0
2019-10-30 10:50:00,62.66,62.7,62.65,62.67,7154.0,51.5181,51.551,51.5099,51.5263,7154.0
2019-10-30 10:55:00,62.67,62.71,62.64,62.71,5384.0,51.5263,51.5592,51.5017,51.5592,5384.0
2019-10-30 11:00:00,62.72,62.79,62.71,62.78,11649.0,51.5674,51.625,51.5592,51.6168,11649.0
2019-10-30 11:05:00,62.78,62.81,62.74,62.74,10661.0,51.6168,51.6414,51.5839,51.5839,10661.0
2019-10-30 11:10:00,62.75,62.79,62.75,62.77,5352.0,51.5921,51.625,51.5921,51.6085,5352.0
2019-10-30 11:15:00,62.78,62.79,62.76,62.79,3641.0,51.6168,51.625,51.6003,51.625,3641.0
2019-10-30 11:20:00,62.79,62.79,62.76,62.78,9539.0,51.625,51.625,51.6003,51.6168,9539.0
2019-10-30 11:25:00,62.77,62.78,62.74,62.76,9306.0,51.6085,51.6168,51.5839,51.6003,9306.0
2019-10-30 11:30:00,62.75,62.77,62.74,62.77,12914.0,51.5921,51.6085,51.5839,51.6085,12914.0
2019-10-30 11:35:00,62.77,62.8,62.74,62.79,8996.0,51.6085,51.6332,51.5839,51.625,8996.0
2019-10-30 11:40:00,62.77,62.8,62.75,62.76,10318.0,51.6085,51.6332,51.5921,51.6003,10318.0
2019-10-30 11:45:00,62.75,62.76,62.69,62.74,21798.0,51.5921,51.6003,51.5428,51.5839,21798.0
2019-10-30 11:50:00,62.74,62.77,62.7,62.74,13801.0,51.5839,51.6085,51.551,51.5839,13801.0
2019-10-30 11:55:00,62.74,62.82,62.73,62.81,17649.0,51.5839,51.6497,51.5757,51.6414,17649.0
2019-10-30 12:00:00,62.8,62.83,62.79,62.81,13351.0,51.6332,51.6579,51.625,51.6414,13351.0
2019-10-30 12:05:00,62.82,62.85,62.8,62.85,10987.0,51.6497,51.6743,51.6332,51.6743,10987.0
2019-10-30 12:10:00,62.84,62.91,62.83,62.9,16053.0,51.6661,51.7236,51.6579,51.7154,16053.0
2019-10-30 12:15:00,62.9,62.99,62.89,62.98,14589.0,51.7154,51.7894,51.7072,51.7812,14589.0
2019-10-30 12:20:00,62.98,63.02,62.93,62.96,17694.0,51.7812,51.8141,51.7401,51.7648,17694.0
2019-10-30 12:25:00,62.97,62.98,62.92,62.92,18380.0,51.773,51.7812,51.7319,51.7319,18380.0
2019-10-30 12:30:00,62.92,62.98,62.92,62.97,16655.0,51.7319,51.7812,51.7319,51.773,16655.0
2019-10-30 12:35:00,62.95,62.97,62.9,62.9,13600.0,51.7565,51.773,51.7154,51.7154,13600.0
2019-10-30 12:40:00,62.88,62.93,62.87,62.89,5739.0,51.699,51.7401,51.6908,51.7072,5739.0
2019-10-30 12:45:00,62.89,62.95,62.89,62.93,4079.0,51.7072,51.7565,51.7072,51.7401,4079.0
2019-10-30 12:50:00,62.94,62.94,62.89,62.9,4991.0,51.7483,51.7483,51.7072,51.7154,4991.0
2019-10-30 12:55:00,62.9,62.9,62.82,62.83,7690.0,51.7154,51.7154,51.6497,51.6579,7690.0
2019-10-30 13:00:00,62.83,62.83,62.79,62.8,2200.0,51.6579,51.6579,51.625,51.6332,2200.0
2019-10-30 13:05:00,62.79,62.79,62.76,62.79,2757.0,51.625,51.625,51.6003,51.625,2757.0
2019-10-30 13:10:00,62.8,62.8,62.75,62.76,4885.0,51.6332,51.6332,51.5921,51.6003,4885.0
2019-10-30 13:15:00,62.75,62.75,62.72,62.72,2816.0,51.5921,51.5921,51.5674,51.5674,2816.0
2019-10-30 13:20:00,62.71,62.72,62.68,62.7,8748.0,51.5592,51.5674,51.5345,51.551,8748.0
2019-10-30 13:25:00,62.7,62.76,62.69,62.75,13737.0,51.551,51.6003,51.5428,51.5921,13737.0
2019-10-30 13:30:00,62.74,62.75,62.72,62.75,6574.0,51.5839,51.5921,51.5674,51.5921,6574.0
2019-10-30 13:35:00,62.75,62.79,62.73,62.73,10647.0,51.5921,51.625,51.5757,51.5757,10647.0
2019-10-30 13:40:00,62.73,62.75,62.7,62.74,7498.0,51.5757,51.5921,51.551,51.5839,7498.0
2019-10-30 13:45:00,62.73,62.78,62.72,62.76,9783.0,51.5757,51.6168,51.5674,51.6003,9783.0
2019-10-30 13:50:00,62.75,62.78,62.75,62.75,8738.0,51.5921,51.6168,51.5921,51.5921,8738.0
2019-10-30 13:55:00,62.76,62.78,62.73,62.73,8433.0,51.6003,51.6168,51.5757,51.5757,8433.0
2019-10-30 14:00:00,62.72,62.78,62.71,62.74,15750.0,51.5674,51.6168,51.5592,51.5839,15750.0
2019-10-30 14:05:00,62.75,62.8,62.73,62.77,7474.0,51.5921,51.6332,51.5757,51.6085,7474.0
2019-10-30 14:10:00,62.76,62.81,62.73,62.73,11609.0,51.6003,51.6414,51.5757,51.5757,11609.0
2019-10-30 14:15:00,62.75,62.83,62.74,62.81,12639.0,51.5921,51.6579,51.5839,51.6414,12639.0
2019-10-30 14:20:00,62.8,62.81,62.75,62.79,12028.0,51.6332,51.6414,51.5921,51.625,12028.0
2019-10-30 14:25:00,62.77,62.8,62.77,62.79,8611.0,51.6085,51.6332,51.6085,51.625,8611.0
2019-10-30 14:30:00,62.8,62.81,62.73,62.75,34834.0,51.6332,51.6414,51.5757,51.5921,34834.0
2019-10-30 14:35:00,62.76,62.78,62.7,62.72,53230.0,51.6003,51.6168,51.551,51.5674,53230.0
2019-10-30 14:40:00,62.71,62.78,62.67,62.77,12441.0,51.5592,51.6168,51.5263,51.6085,12441.0
2019-10-30 14:45:00,62.77,62.84,62.77,62.81,8623.0,51.6085,51.6661,51.6085,51.6414,8623.0
2019-10-30 14:50:00,62.83,62.98,62.83,62.98,11470.0,51.6579,51.7812,51.6579,51.7812,11470.0
2019-10-30 14:55:00,62.99,63.03,62.98,63.01,16308.0,51.7894,51.8223,51.7812,51.8059,16308.0
2019-10-30 15:00:00,63.02,63.09,63.01,63.06,12698.0,51.8141,51.8716,51.8059,51.847,12698.0
2019-10-30 15:05:00,63.06,63.11,63.06,63.08,10689.0,51.847,51.8881,51.847,51.8634,10689.0
2019-10-30 15:10:00,63.09,63.12,63.06,63.07,11567.0,51.8716,51.8963,51.847,51.8552,11567.0
2019-10-30 15:15:00,63.07,63.14,63.07,63.14,23356.0,51.8552,51.9127,51.8552,51.9127,23356.0
2019-10-30 15:20:00,63.15,63.24,63.12,63.2,28910.0,51.921,51.995,51.8963,51.9621,28910.0
2019-10-30 15:25:00,63.2,63.25,63.17,63.22,22598.0,51.9621,52.0032,51.9374,51.9785,22598.0
2019-10-30 15:30:00,63.22,63.23,63.16,63.19,35627.0,51.9785,51.9867,51.9292,51.9539,35627.0
2019-10-30 15:35:00,63.18,63.2,63.12,63.14,43881.0,51.9456,51.9621,51.8963,51.9127,43881.0
2019-10-30 15:40:00,63.14,63.19,63.12,63.16,41293.0,51.9127,51.9539,51.8963,51.9292,41293.0
2019-10-30 15:45:00,63.16,63.17,63.1,63.12,43233.0,51.9292,51.9374,51.8799,51.8963,43233.0
2019-10-30 15:50:00,63.12,63.22,63.1,63.21,47906.0,51.8963,51.9785,51.8799,51.9703,47906.0
2019-10-30 15:55:00,63.21,63.23,63.12,63.22,125568.0,51.9703,51.9867,51.8963,51.9785,125568.0
2019-10-31 09:30:00,63.3,63.36,62.6,63.02,20414.0,52.0443,52.0936,51.4688,51.8141,20414.0
2019-10-31 09:35:00,63.03,63.03,62.7,62.96,6405.0,51.8223,51.8223,51.551,51.7648,6405.0
2019-10-31 09:40:00,63.01,63.4,62.89,63.35,20487.0,51.8059,52.1265,51.7072,52.0854,20487.0
2019-10-31 09:45:00,63.29,63.48,63.21,63.38,12111.0,52.0361,52.1923,51.9703,52.1101,12111.0
2019-10-31 09:50:00,63.39,63.53,63.07,63.11,17563.0,52.1183,52.2334,51.8552,51.8881,17563.0
2019-10-31 09:55:00,63.07,63.1,62.97,62.99,9148.0,51.8552,51.8799,51.773,51.7894,9148.0
2019-10-31 10:00:00,63.0,63.23,63.0,63.16,13568.0,51.7976,51.9867,51.7976,51.9292,13568.0
2019-10-31 10:05:00,63.18,63.21,63.04,63.04,13821.0,51.9456,51.9703,51.8305,51.8305,13821.0
2019-10-31 10:10:00,62.99,63.12,62.99,63.07,24983.0,51.7894,51.8963,51.7894,51.8552,24983.0
2019-10-31 10:15:00,63.05,63.18,63.05,63.18,8963.0,51.8388,51.9456,51.8388,51.9456,8963.0
2019-10-31 10:20:00,63.17,63.34,63.17,63.33,24067.0,51.9374,52.0772,51.9374,52.069,24067.0
2019-10-31 10:25:00,63.35,63.37,63.28,63.3,25525.0,52.0854,52.1019,52.0279,52.0443,25525.0
2019-10-31 10:30:00,63.3,63.38,63.29,63.38,32743.0,52.0443,52.1101,52.0361,52.1101,32743.0
2019-10-31 10:35:00,63.38,63.42,63.32,63.42,32286.0,52.1101,52.143,52.0607,52.143,32286.0
2019-10-31 10:40:00,63.4,63.46,63.36,63.44,29484.0,52.1265,52.1758,52.0936,52.1594,29484.0
2019-10-31 10:45:00,63.42,63.46,63.36,63.41,43507.0,52.143,52.1758,52.0936,52.1347,43507.0
2019-10-31 10:50:00,63.38,63.4,63.24,63.39,81583.0,52.1101,52.1265,51.995,52.1183,81583.0
2019-10-31 10:55:00,63.38,63.42,63.33,63.34,15708.0,52.1101,52.143,52.069,52.0772,15708.0
2019-10-31 11:00:00,63.35,63.53,63.33,63.46,16862.0,52.0854,52.2334,52.069,52.1758,16862.0
2019-10-31 11:05:00,63.46,63.52,63.46,63.49,10016.0,52.1758,52.2252,52.1758,52.2005,10016.0
2019-10-31 11:10:00,63.51,63.53,63.48,63.51,10380.0,52.217,52.2334,52.1923,52.217,10380.0
2019-10-31 11:15:00,63.52,63.52,63.46,63.48,22602.0,52.2252,52.2252,52.1758,52.1923,22602.0
2019-10-31 11:20:00,63.49,63.53,63.44,63.51,27163.0,52.2005,52.2334,52.1594,52.217,27163.0
2019-10-31 11:25:00,63.51,63.55,63.42,63.54,40996.0,52.217,52.2498,52.143,52.2416,40996.0
2019-10-31 11:30:00,63.54,63.56,63.47,63.48,15712.0,52.2416,52.2581,52.1841,52.1923,15712.0
2019-10-31 11:35:00,63.48,63.5,63.44,63.48,24989.0,52.1923,52.2087,52.1594,52.1923,24989.0
2019-10-31 11:40:00,63.48,63.51,63.45,63.48,29726.0,52.1923,52.217,52.1676,52.1923,29726.0
2019-10-31 11:45:00,63.48,63.51,63.43,63.49,64434.0,52.1923,52.217,52.1512,52.2005,64434.0
2019-10-31 11:50:00,63.49,63.49,63.43,63.43,5647.0,52.2005,52.2005,52.1512,52.1512,5647.0
2019-10-31 11:55:00,63.45,63.46,63.34,63.45,17146.0,52.1676,52.1758,52.0772,52.1676,17146.0
2019-10-31 12:00:00,63.46,63.48,63.39,63.4,7984.0,52.1758,52.1923,52.1183,52.1265,7984.0
2019-10-31 12:05:00,63.39,63.39,63.32,63.35,5440.0,52.1183,52.1183,52.0607,52.0854,5440.0
2019-10-31 12:10:00,63.35,63.35,63.24,63.24,2705.0,52.0854,52.0854,51.995,51.995,2705.0
2019-10-31 12:15:00,63.24,63.25,63.21,63.22,5068.0,51.995,52.0032,51.9703,51.9785,5068.0
2019-10-31 12:20:00,63.21,63.22,63.16,63.19,8526.0,51.9703,51.9785,51.9292,51.9539,8526.0
2019-10-31 12:25:00,63.21,63.3,63.21,63.3,3201.0,51.9703,52.0443,51.9703,52.0443,3201.0
2019-10-31 12:30:00,63.31,63.37,63.28,63.36,15652.0,52.0525,52.1019,52.0279,52.0936,15652.0
2019-10-31 12:35:00,63.36,63.42,63.28,63.29,16244.0,52.0936,52.143,52.0279,52.0361,16244.0
2019-10-31 12:40:00,63.29,63.36,63.28,63.35,5262.0,52.0361,52.0936,52.0279,52.0854,5262.0
2019-10-31 12:45:00,63.34,63.35,63.22,63.23,6843.0,52.0772,52.0854,51.9785,51.9867,6843.0
2019-10-31 12:50:00,63.21,63.22,63.14,63.21,49254.0,51.9703,51.9785,51.9127,51.9703,49254.0
2019-10-31 12:55:00,63.2,63.23,63.19,63.21,5528.0,51.9621,51.9867,51.9539,51.9703,5528.0
2019-10-31 13:00:00,63.22,63.27,63.12,63.15,21148.0,51.9785,52.0196,51.8963,51.921,21148.0
2019-10-31 13:05:00,63.15,63.26,63.15,63.25,17058.0,51.921,52.0114,51.921,52.0032,17058.0
2019-10-31 13:10:00,63.24,63.28,63.23,63.27,8922.0,51.995,52.0279,51.9867,52.0196,8922.0
2019-10-31 13:15:00,63.26,63.29,63.2,63.2,3860.0,52.0114,52.0361,51.9621,51.9621,3860.0
2019-10-31 13:20:00,63.21,63.22,63.17,63.2,4080.0,51.9703,51.9785,51.9374,51.9621,4080.0
2019-10-31 13:25:00,63.2,63.22,63.18,63.22,2893.0,51.9621,51.9785,51.9456,51.9785,2893.0
2019-10-31 13:30:00,63.21,63.23,63.19,63.2,5831.0,51.9703,51.9867,51.9539,51.9621,5831.0
2019-10-31 13:35:00,63.22,63.22,63.18,63.2,6900.0,51.9785,51.9785,51.9456,51.9621,6900.0
2019-10-31 13:40:00,63.21,63.21,63.15,63.19,50151.0,51.9703,51.9703,51.921,51.9539,50151.0
2019-10-31 13:45:00,63.18,63.26,63.18,63.22,11371.0,51.9456,52.0114,51.9456,51.9785,11371.0
2019-10-31 13:50:00,63.22,63.31,63.19,63.3,59147.0,51.9785,52.0525,51.9539,52.0443,59147.0
2019-10-31 13:55:00,63.3,63.34,63.28,63.29,22172.0,52.0443,52.0772,52.0279,52.0361,22172.0
2019-10-31 14:00:00,63.29,63.37,63.27,63.3,56983.0,52.0361,52.1019,52.0196,52.0443,56983.0
2019-10-31 14:05:00,63.29,63.29,63.05,63.08,22729.0,52.0361,52.0361,51.8388,51.8634,22729.0
2019-10-31 14:10:00,63.09,63.12,63.06,63.07,14335.0,51.8716,51.8963,51.847,51.8552,14335.0
2019-10-31 14:15:00,63.05,63.08,63.03,63.06,16813.0,51.8388,51.8634,51.8223,51.847,16813.0
2019-10-31 14:20:00,63.05,63.09,63.03,63.06,10614.0,51.8388,51.8716,51.8223,51.847,10614.0
2019-10-31 14:25:00,63.07,63.08,63.02,63.03,6083.0,51.8552,51.8634,51.8141,51.8223,6083.0
2019-10-31 14:30:00,63.03,63.13,63.02,63.13,11413.0,51.8223,51.9045,51.8141,51.9045,11413.0
2019-10-31 14:35:00,63.12,63.18,63.12,63.17,6104.0,51.8963,51.9456,51.8963,51.9374,6104.0
2019-10-31 14:40:00,63.16,63.19,63.13,63.14,11632.0,51.9292,51.9539,51.9045,51.9127,11632.0
2019-10-31 14:45:00,63.14,63.14,63.08,63.09,9761.0,51.9127,51.9127,51.8634,51.8716,9761.0
2019-10-31 14:50:00,63.1,63.11,63.05,63.06,24823.0,51.8799,51.8881,51.8388,51.847,24823.0
2019-10-31 14:55:00,63.05,63.11,63.04,63.09,11917.0,51.8388,51.8881,51.8305,51.8716,11917.0
2019-10-31 15:00:00,63.1,63.12,63.04,63.1,13449.0,51.8799,51.8963,51.8305,51.8799,13449.0
2019-10-31 15:05:00,63.1,63.13,63.08,63.13,22162.0,51.8799,51.9045,51.8634,51.9045,22162.0
2019-10-31 15:10:00,63.13,63.13,63.06,63.09,14549.0,51.9045,51.9045,51.847,51.8716,14549.0
2019-10-31 15:15:00,63.09,63.12,63.07,63.1,15614.0,51.8716,51.8963,51.8552,51.8799,15614.0
2019-10-31 15:20:00,63.1,63.12,63.07,63.08,14161.0,51.8799,51.8963,51.8552,51.8634,14161.0
2019-10-31 15:25:00,63.08,63.08,62.98,62.98,21517.0,51.8634,51.8634,51.7812,51.7812,21517.0
2019-10-31 15:30:00,63.0,63.21,62.99,63.2,28302.0,51.7976,51.9703,51.7894,51.9621,28302.0
2019-10-31 15:35:00,63.2,63.21,63.14,63.21,29426.0,51.9621,51.9703,51.9127,51.9703,29426.0
2019-10-31 15:40:00,63.21,63.22,63.17,63.18,26014.0,51.9703,51.9785,51.9374,51.9456,26014.0
2019-10-31 15:45:00,63.17,63.22,63.15,63.22,25514.0,51.9374,51.9785,51.921,51.9785,25514.0
2019-10-31 15:50:00,63.21,63.21,63.15,63.2,55468.0,51.9703,51.9703,51.921,51.9621,55468.0
2019-10-31 15:55:00,63.19,63.35,63.18,63.3,118194.0,51.9539,52.0854,51.9456,52.0443,118194.0
2019-11-01 09:30:00,63.41,63.68,63.4,63.43,44764.0,52.1347,52.3567,52.1265,52.1512,44764.0
2019-11-01 09:35:00,63.44,63.5,63.25,63.26,6974.0,52.1594,52.2087,52.0032,52.0114,6974.0
2019-11-01 09:40:00,63.26,63.36,63.22,63.25,25102.0,52.0114,52.0936,51.9785,52.0032,25102.0
2019-11-01 09:45:00,63.27,63.28,63.11,63.11,8292.0,52.0196,52.0279,51.8881,51.8881,8292.0
2019-11-01 09:50:00,63.08,63.1,62.99,62.99,10013.0,51.8634,51.8799,51.7894,51.7894,10013.0
2019-11-01 09:55:00,62.99,63.02,62.89,62.93,7978.0,51.7894,51.8141,51.7072,51.7401,7978.0
2019-11-01 10:00:00,62.92,63.04,62.91,63.01,7962.0,51.7319,51.8305,51.7236,51.8059,7962.0
2019-11-01 10:05:00,63.01,63.1,62.97,63.1,10898.0,51.8059,51.8799,51.773,51.8799,10898.0
2019-11-01 10:10:00,63.1,63.15,62.99,63.0,6922.0,51.8799,51.921,51.7894,51.7976,6922.0
2019-11-01 10:15:00,63.0,63.07,62.95,63.0,26107.0,51.7976,51.8552,51.7565,51.7976,26107.0
2019-11-01 10:20:00,62.99,63.01,62.92,62.96,8877.0,51.7894,51.8059,51.7319,51.7648,8877.0
2019-11-01 10:25:00,62.96,63.01,62.92,62.95,13905.0,51.7648,51.8059,51.7319,51.7565,13905.0
2019-11-01 10:30:00,62.98,63.03,62.96,63.01,7645.0,51.7812,51.8223,51.7648,51.8059,7645.0
2019-11-01 10:35:00,63.01,63.03,62.97,63.02,17430.0,51.8059,51.8223,51.773,51.8141,17430.0
2019-11-01 10:40:00,63.01,63.02,62.96,63.02,22400.0,51.8059,51.8141,51.7648,51.8141,22400.0
2019-11-01 10:45:00,63.01,63.02,62.94,62.99,43147.0,51.8059,51.8141,51.7483,51.7894,43147.0
2019-11-01 10:50:00,62.99,63.01,62.98,63.0,9388.0,51.7894,51.8059,51.7812,51.7976,9388.0
2019-11-01 10:55:00,63.01,63.07,62.99,63.02,6489.0,51.8059,51.8552,51.7894,51.8141,6489.0
2019-11-01 11:00:00,63.01,63.05,62.98,63.0,14881.0,51.8059,51.8388,51.7812,51.7976,14881.0
2019-11-01 11:05:00,63.0,63.01,62.99,63.0,19335.0,51.7976,51.8059,51.7894,51.7976,19335.0
2019-11-01 11:10:00,63.0,63.04,62.98,62.98,10078.0,51.7976,51.8305,51.7812,51.7812,10078.0
2019-11-01 11:15:00,62.98,63.02,62.97,63.0,24009.0,51.7812,51.8141,51.773,51.7976,24009.0
2019-11-01 11:20:00,63.0,63.03,62.99,63.0,3295.0,51.7976,51.8223,51.7894,51.7976,3295.0
2019-11-01 11:25:00,63.01,63.01,62.98,63.0,24990.0,51.8059,51.8059,51.7812,51.7976,24990.0
2019-11-01 11:30:00,63.01,63.02,62.91,63.0,30983.0,51.8059,51.8141,51.7236,51.7976,30983.0
2019-11-01 11:35:00,63.0,63.02,62.99,63.0,7324.0,51.7976,51.8141,51.7894,51.7976,7324.0
2019-11-01 11:40:00,63.0,63.04,62.99,63.01,11158.0,51.7976,51.8305,51.7894,51.8059,11158.0
2019-11-01 11:45:00,63.01,63.01,62.99,63.0,10131.0,51.8059,51.8059,51.7894,51.7976,10131.0
2019-11-01 11:50:00,63.0,63.02,62.99,63.01,11049.0,51.7976,51.8141,51.7894,51.8059,11049.0
2019-11-01 11:55:00,63.01,63.08,63.0,63.03,17495.0,51.8059,51.8634,51.7976,51.8223,17495.0
2019-11-01 12:00:00,63.03,63.05,63.0,63.05,7972.0,51.8223,51.8388,51.7976,51.8388,7972.0
2019-11-01 12:05:00,63.05,63.11,63.03,63.08,6316.0,51.8388,51.8881,51.8223,51.8634,6316.0
2019-11-01 12:10:00,63.07,63.16,63.07,63.15,7904.0,51.8552,51.9292,51.8552,51.921,7904.0
2019-11-01 12:15:00,63.15,63.19,63.13,63.19,6061.0,51.921,51.9539,51.9045,51.9539,6061.0
2019-11-01 12:20:00,63.18,63.22,63.16,63.16,10149.0,51.9456,51.9785,51.9292,51.9292,10149.0
2019-11-01 12:25:00,63.15,63.16,63.09,63.09,10789.0,51.921,51.9292,51.8716,51.8716,10789.0
2019-11-01 12:30:00,63.11,63.11,63.05,63.08,5312.0,51.8881,51.8881,51.8388,51.8634,5312.0
2019-11-01 12:35:00,63.08,63.11,63.03,63.08,14527.0,51.8634,51.8881,51.8223,51.8634,14527.0
2019-11-01 12:40:00,63.07,63.12,63.07,63.09,5899.0,51.8552,51.8963,51.8552,51.8716,5899.0
2019-11-01 12:45:00,63.1,63.1,63.05,63.05,5016.0,51.8799,51.8799,51.8388,51.8388,5016.0
2019-11-01 12:50:00,63.05,63.08,63.02,63.02,6915.0,51.8388,51.8634,51.8141,51.8141,6915.0
2019-11-01 12:55:00,63.04,63.04,62.99,63.01,16079.0,51.8305,51.8305,51.7894,51.8059,16079.0
2019-11-01 13:00:00,63.02,63.04,62.98,63.02,12701.0,51.8141,51.8305,51.7812,51.8141,12701.0
2019-11-01 13:05:00,63.02,63.11,63.02,63.11,10063.0,51.8141,51.8881,51.8141,51.8881,10063.0
2019-11-01 13:10:00,63.12,63.13,63.08,63.09,4920.0,51.8963,51.9045,51.8634,51.8716,4920.0
2019-11-01 13:15:00,63.1,63.11,63.03,63.03,5861.0,51.8799,51.8881,51.8223,51.8223,5861.0
2019-11-01 13:20:00,63.04,63.05,63.02,63.04,6760.0,51.8305,51.8388,51.8141,51.8305,6760.0
2019-11-01 13:25:00,63.03,63.04,63.01,63.02,3624.0,51.8223,51.8305,51.8059,51.8141,3624.0
2019-11-01 13:30:00,63.03,63.04,63.0,63.01,4004.0,51.8223,51.8305,51.7976,51.8059,4004.0
2019-11-01 13:35:00,63.01,63.03,62.99,63.02,8727.0,51.8059,51.8223,51.7894,51.8141,8727.0
2019-11-01 13:40:00,63.02,63.04,63.01,63.01,5661.0,51.8141,51.8305,51.8059,51.8059,5661.0
2019-11-01 13:45:00,63.02,63.05,62.99,63.02,13959.0,51.8141,51.8388,51.7894,51.8141,13959.0
2019-11-01 13:50:00,63.02,63.1,63.02,63.1,6700.0,51.8141,51.8799,51.8141,51.8799,6700.0
2019-11-01 13:55:00,63.1,63.12,63.08,63.1,6632.0,51.8799,51.8963,51.8634,51.8799,6632.0
2019-11-01 14:00:00,63.1,63.12,63.06,63.09,8910.0,51.8799,51.8963,51.847,51.8716,8910.0
2019-11-01 14:05:00,63.1,63.1,63.04,63.05,10371.0,51.8799,51.8799,51.8305,51.8388,10371.0
2019-11-01 14:10:00,63.05,63.06,62.99,63.01,10356.0,51.8388,51.847,51.7894,51.8059,10356.0
2019-11-01 14:15:00,63.02,63.02,62.92,62.93,79124.0,51.8141,51.8141,51.7319,51.7401,79124.0
2019-11-01 14:20:00,62.93,62.99,62.92,62.96,71749.0,51.7401,51.7894,51.7319,51.7648,71749.0
2019-11-01 14:25:00,62.96,63.0,62.89,62.98,76293.0,51.7648,51.7976,51.7072,51.7812,76293.0
2019-11-01 14:30:00,62.98,63.04,62.93,63.04,22157.0,51.7812,51.8305,51.7401,51.8305,22157.0
2019-11-01 14:35:00,63.02,63.06,63.02,63.05,6296.0,51.8141,51.847,51.8141,51.8388,6296.0
2019-11-01 14:40:00,63.05,63.1,63.05,63.08,7999.0,51.8388,51.8799,51.8388,51.8634,7999.0
2019-11-01 14:45:00,63.08,63.1,63.06,63.08,7929.0,51.8634,51.8799,51.847,51.8634,7929.0
2019-11-01 14:50:00,63.09,63.14,63.07,63.08,12033.0,51.8716,51.9127,51.8552,51.8634,12033.0
2019-11-01 14:55:00,63.08,63.11,63.08,63.11,7454.0,51.8634,51.8881,51.8634,51.8881,7454.0
2019-11-01 15:00:00,63.11,63.12,63.09,63.11,14577.0,51.8881,51.8963,51.8716,51.8881,14577.0
2019-11-01 15:05:00,63.1,63.11,63.06,63.08,8342.0,51.8799,51.8881,51.847,51.8634,8342.0
2019-11-01 15:10:00,63.08,63.08,63.05,63.06,10096.0,51.8634,51.8634,51.8388,51.847,10096.0
2019-11-01 15:15:00,63.07,63.11,63.07,63.1,15840.0,51.8552,51.8881,51.8552,51.8799,15840.0
2019-11-01 15:20:00,63.1,63.11,63.03,63.03,9083.0,51.8799,51.8881,51.8223,51.8223,9083.0
2019-11-01 15:25:00,63.03,63.04,63.0,63.04,17694.0,51.8223,51.8305,51.7976,51.8305,17694.0
2019-11-01 15:30:00,63.04,63.09,63.03,63.06,15760.0,51.8305,51.8716,51.8223,51.847,15760.0
2019-11-01 15:35:00,63.07,63.11,63.06,63.11,13565.0,51.8552,51.8881,51.847,51.8881,13565.0
2019-11-01 15:40:00,63.1,63.11,63.04,63.04,21876.0,51.8799,51.8881,51.8305,51.8305,21876.0
2019-11-01 15:45:00,63.05,63.05,62.91,62.92,21510.0,51.8388,51.8388,51.7236,51.7319,21510.0
2019-11-01 15:50:00,62.92,62.94,62.88,62.93,44375.0,51.7319,51.7483,51.699,51.7401,44375.0
2019-11-01 15:55:00,62.92,63.03,62.92,62.99,234614.0,51.7319,51.8223,51.7319,51.7894,234614.0
2019-11-04 09:30:00,62.92,63.0,62.81,62.91,30707.0,51.7319,51.7976,51.6414,51.7236,30707.0
2019-11-04 09:35:00,62.89,62.97,62.78,62.92,14434.0,51.7072,51.773,51.6168,51.7319,14434.0
2019-11-04 09:40:00,62.91,62.91,62.79,62.88,39272.0,51.7236,51.7236,51.625,51.699,39272.0
2019-11-04 09:45:00,62.87,63.05,62.87,63.0,22557.0,51.6908,51.8388,51.6908,51.7976,22557.0
2019-11-04 09:50:00,63.0,63.03,62.9,62.96,13056.0,51.7976,51.8223,51.7154,51.7648,13056.0
2019-11-04 09:55:00,62.98,63.03,62.96,62.96,17398.0,51.7812,51.8223,51.7648,51.7648,17398.0
2019-11-04 10:00:00,62.98,63.21,62.96,63.21,8967.0,51.7812,51.9703,51.7648,51.9703,8967.0
2019-11-04 10:05:00,63.21,63.33,63.18,63.33,21792.0,51.9703,52.069,51.9456,52.069,21792.0
2019-11-04 10:10:00,63.32,63.34,63.07,63.08,15726.0,52.0607,52.0772,51.8552,51.8634,15726.0
2019-11-04 10:15:00,63.09,63.16,63.07,63.15,6913.0,51.8716,51.9292,51.8552,51.921,6913.0
2019-11-04 10:20:00,63.17,63.18,63.13,63.16,8699.0,51.9374,51.9456,51.9045,51.9292,8699.0
2019-11-04 10:25:00,63.14,63.16,63.1,63.12,8744.0,51.9127,51.9292,51.8799,51.8963,8744.0
2019-11-04 10:30:00,63.13,63.13,63.05,63.06,7609.0,51.9045,51.9045,51.8388,51.847,7609.0
2019-11-04 10:35:00,63.06,63.09,63.04,63.04,12928.0,51.847,51.8716,51.8305,51.8305,12928.0
2019-11-04 10:40:00,63.05,63.09,62.99,62.99,9809.0,51.8388,51.8716,51.7894,51.7894,9809.0
2019-11-04 10:45:00,63.0,63.01,62.93,62.95,9181.0,51.7976,51.8059,51.7401,51.7565,9181.0
2019-11-04 10:50:00,62.94,62.94,62.9,62.9,8387.0,51.7483,51.7483,51.7154,51.7154,8387.0
2019-11-04 10:55:00,62.9,62.94,62.89,62.92,8868.0,51.7154,51.7483,51.7072,51.7319,8868.0
2019-11-04 11:00:00,62.92,62.97,62.89,62.92,14616.0,51.7319,51.773,51.7072,51.7319,14616.0
2019-11-04 11:05:00,62.92,62.97,62.91,62.97,9384.0,51.7319,51.773,51.7236,51.773,9384.0
2019-11-04 11:10:00,62.97,63.0,62.91,62.93,12109.0,51.773,51.7976,51.7236,51.7401,12109.0
2019-11-04 11:15:00,62.92,62.93,62.88,62.88,10784.0,51.7319,51.7401,51.699,51.699,10784.0
2019-11-04 11:20:00,62.89,62.91,62.83,62.86,9003.0,51.7072,51.7236,51.6579,51.6825,9003.0
2019-11-04 11:25:00,62.86,62.86,62.79,62.79,8225.0,51.6825,51.6825,51.625,51.625,8225.0
2019-11-04 11:30:00,62.79,62.83,62.76,62.83,11173.0,51.625,51.6579,51.6003,51.6579,11173.0
2019-11-04 11:35:00,62.83,62.84,62.78,62.78,5753.0,51.6579,51.6661,51.6168,51.6168,5753.0
2019-11-04 11:40:00,62.79,62.81,62.75,62.76,10724.0,51.625,51.6414,51.5921,51.6003,10724.0
2019-11-04 11:45:00,62.76,62.76,62.7,62.72,11239.0,51.6003,51.6003,51.551,51.5674,11239.0
2019-11-04 11:50:00,62.72,62.73,62.67,62.68,9641.0,51.5674,51.5757,51.5263,51.5345,9641.0
2019-11-04 11:55:00,62.67,62.68,62.64,62.64,13566.0,51.5263,51.5345,51.5017,51.5017,13566.0
2019-11-04 12:00:00,62.63,62.65,62.61,62.65,12616.0,51.4934,51.5099,51.477,51.5099,12616.0
2019-11-04 12:05:00,62.65,62.7,62.64,62.68,9663.0,51.5099,51.551,51.5017,51.5345,9663.0
2019-11-04 12:10:00,62.69,62.69,62.65,62.65,7049.0,51.5428,51.5428,51.5099,51.5099,7049.0
2019-11-04 12:15:00,62.65,62.65,62.61,62.63,9486.0,51.5099,51.5099,51.477,51.4934,9486.0
2019-11-04 12:20:00,62.63,62.64,62.57,62.58,10311.0,51.4934,51.5017,51.4441,51.4523,10311.0
2019-11-04 12:25:00,62.59,62.61,62.58,62.59,6380.0,51.4605,51.477,51.4523,51.4605,6380.0
2019-11-04 12:30:00,62.59,62.61,62.59,62.6,5534.0,51.4605,51.477,51.4605,51.4688,5534.0
2019-11-04 12:35:00,62.6,62.62,62.58,62.61,10223.0,51.4688,51.4852,51.4523,51.477,10223.0
2019-11-04 12:40:00,62.6,62.67,62.6,62.65,4963.0,51.4688,51.5263,51.4688,51.5099,4963.0
2019-11-04 12:45:00,62.65,62.66,62.56,62.56,7574.0,51.5099,51.5181,51.4359,51.4359,7574.0
2019-11-04 12:50:00,62.56,62.63,62.56,62.61,9425.0,51.4359,51.4934,51.4359,51.477,9425.0
2019-11-04 12:55:00,62.6,62.63,62.59,62.61,6472.0,51.4688,51.4934,51.4605,51.477,6472.0
2019-11-04 13:00:00,62.61,62.63,62.6,62.63,4460.0,51.477,51.4934,51.4688,51.4934,4460.0
2019-11-04 13:05:00,62.62,62.68,62.62,62.67,8484.0,51.4852,51.5345,51.4852,51.5263,8484.0
2019-11-04 13:10:00,62.67,62.67,62.59,62.61,9823.0,51.5263,51.5263,51.4605,51.477,9823.0
2019-11-04 13:15:00,62.61,62.63,62.6,62.62,6400.0,51.477,51.4934,51.4688,51.4852,6400.0
2019-11-04 13:20:00,62.61,62.63,62.61,62.62,3262.0,51.477,51.4934,51.477,51.4852,3262.0
2019-11-04 13:25:00,62.62,62.64,62.61,62.63,5777.0,51.4852,51.5017,51.477,51.4934,5777.0
2019-11-04 13:30:00,62.64,62.66,62.62,62.63,6878.0,51.5017,51.5181,51.4852,51.4934,6878.0
2019-11-04 13:35:00,62.63,62.63,62.61,62.63,5845.0,51.4934,51.4934,51.477,51.4934,5845.0
2019-11-04 13:40:00,62.62,62.63,62.59,62.61,7689.0,51.4852,51.4934,51.4605,51.477,7689.0
2019-11-04 13:45:00,62.61,62.61,62.5,62.5,10450.0,51.477,51.477,51.3866,51.3866,10450.0
2019-11-04 13:50:00,62.5,62.5,62.45,62.47,9760.0,51.3866,51.3866,51.3454,51.3619,9760.0
2019-11-04 13:55:00,62.47,62.48,62.42,62.42,6167.0,51.3619,51.3701,51.3208,51.3208,6167.0
2019-11-04 14:00:00,62.42,62.46,62.39,62.39,6660.0,51.3208,51.3537,51.2961,51.2961,6660.0
2019-11-04 14:05:00,62.4,62.4,62.35,62.35,7489.0,51.3043,51.3043,51.2632,51.2632,7489.0
2019-11-04 14:10:00,62.35,62.36,62.31,62.34,12061.0,51.2632,51.2714,51.2303,51.255,12061.0
2019-11-04 14:15:00,62.34,62.37,62.33,62.37,12928.0,51.255,51.2797,51.2468,51.2797,12928.0
2019-11-04 14:20:00,62.38,62.44,62.37,62.43,10380.0,51.2879,51.3372,51.2797,51.329,10380.0
2019-11-04 14:25:00,62.43,62.48,62.41,62.48,11600.0,51.329,51.3701,51.3126,51.3701,11600.0
2019-11-04 14:30:00,62.48,62.52,62.46,62.5,10964.0,51.3701,51.403,51.3537,51.3866,10964.0
2019-11-04 14:35:00,62.5,62.52,62.49,62.52,14094.0,51.3866,51.403,51.3783,51.403,14094.0
2019-11-04 14:40:00,62.52,62.56,62.48,62.49,14424.0,51.403,51.4359,51.3701,51.3783,14424.0
2019-11-04 14:45:00,62.48,62.48,62.39,62.39,10268.0,51.3701,51.3701,51.2961,51.2961,10268.0
2019-11-04 14:50:00,62.38,62.43,62.38,62.43,10991.0,51.2879,51.329,51.2879,51.329,10991.0
2019-11-04 14:55:00,62.43,62.45,62.41,62.42,10627.0,51.329,51.3454,51.3126,51.3208,10627.0
2019-11-04 15:00:00,62.42,62.46,62.4,62.44,14618.0,51.3208,51.3537,51.3043,51.3372,14618.0
2019-11-04 15:05:00,62.44,62.46,62.42,62.42,10354.0,51.3372,51.3537,51.3208,51.3208,10354.0
2019-11-04 15:10:00,62.42,62.43,62.35,62.35,14406.0,51.3208,51.329,51.2632,51.2632,14406.0
2019-11-04 15:15:00,62.35,62.39,62.34,62.36,18414.0,51.2632,51.2961,51.255,51.2714,18414.0
2019-11-04 15:20:00,62.36,62.4,62.35,62.37,15738.0,51.2714,51.3043,51.2632,51.2797,15738.0
2019-11-04 15:25:00,62.37,62.39,62.33,62.34,15883.0,51.2797,51.2961,51.2468,51.255,15883.0
2019-11-04 15:30:00,62.34,62.34,62.24,62.24,27746.0,51.255,51.255,51.1728,51.1728,27746.0
2019-11-04 15:35:00,62.23,62.29,62.21,62.27,42280.0,51.1646,51.2139,51.1481,51.1974,42280.0
2019-11-04 15:40:00,62.28,62.36,62.28,62.35,108796.0,51.2057,51.2714,51.2057,51.2632,108796.0
2019-11-04 15:45:00,62.35,62.36,62.29,62.34,42459.0,51.2632,51.2714,51.2139,51.255,42459.0
2019-11-04 15:50:00,62.34,62.48,62.33,62.48,59337.0,51.255,51.3701,51.2468,51.3701,59337.0
2019-11-04 15:55:00,62.49,62.51,62.4,62.47,115057.0,51.3783,51.3948,51.3043,51.3619,115057.0
2019-11-05 09:30:00,61.95,62.21,61.95,62.18,58825.0,50.9343,51.1481,50.9343,51.1235,58825.0
2019-11-05 09:35:00,62.2,62.32,62.2,62.3,10216.0,51.1399,51.2386,51.1399,51.2221,10216.0
2019-11-05 09:40:00,62.31,62.36,62.25,62.36,15344.0,51.2303,51.2714,51.181,51.2714,15344.0
2019-11-05 09:45:00,62.36,62.39,62.34,62.36,18119.0,51.2714,51.2961,51.255,51.2714,18119.0
2019-11-05 09:50:00,62.37,62.38,62.25,62.26,12129.0,51.2797,51.2879,51.181,51.1892,12129.0
2019-11-05 09:55:00,62.26,62.26,62.13,62.15,8375.0,51.1892,51.1892,51.0823,51.0988,8375.0
2019-11-05 10:00:00,62.16,62.19,62.03,62.15,36768.0,51.107,51.1317,51.0001,51.0988,36768.0
2019-11-05 10:05:00,62.14,62.15,62.03,62.11,16208.0,51.0906,51.0988,51.0001,51.0659,16208.0
2019-11-05 10:10:00,62.11,62.26,62.1,62.21,21341.0,51.0659,51.1892,51.0577,51.1481,21341.0
2019-11-05 10:15:00,62.22,62.22,62.15,62.15,14446.0,51.1563,51.1563,51.0988,51.0988,14446.0
2019-11-05 10:20:00,62.14,62.21,62.14,62.21,18013.0,51.0906,51.1481,51.0906,51.1481,18013.0
2019-11-05 10:25:00,62.2,62.21,62.1,62.14,17522.0,51.1399,51.1481,51.0577,51.0906,17522.0
2019-11-05 10:30:00,62.14,62.18,62.13,62.17,18642.0,51.0906,51.1235,51.0823,51.1152,18642.0
2019-11-05 10:35:00,62.17,62.21,62.1,62.14,25583.0,51.1152,51.1481,51.0577,51.0906,25583.0
2019-11-05 10:40:00,62.14,62.15,62.11,62.13,16866.0,51.0906,51.0988,51.0659,51.0823,16866.0
2019-11-05 10:45:00,62.13,62.17,62.08,62.12,59531.0,51.0823,51.1152,51.0412,51.0741,59531.0
2019-11-05 10:50:00,62.09,62.11,61.99,62.0,11171.0,51.0495,51.0659,50.9672,50.9755,11171.0
2019-11-05 10:55:00,61.99,61.99,61.83,61.85,37624.0,50.9672,50.9672,50.8357,50.8521,37624.0
2019-11-05 11:00:00,61.85,61.86,61.73,61.76,13667.0,50.8521,50.8604,50.7535,50.7781,13667.0
2019-11-05 11:05:00,61.77,61.8,61.73,61.75,14804.0,50.7864,50.811,50.7535,50.7699,14804.0
2019-11-05 11:10:00,61.75,61.84,61.75,61.78,23130.0,50.7699,50.8439,50.7699,50.7946,23130.0
2019-11-05 11:15:00,61.78,61.87,61.74,61.86,12625.0,50.7946,50.8686,50.7617,50.8604,12625.0
2019-11-05 11:20:00,61.86,61.94,61.85,61.89,24913.0,50.8604,50.9261,50.8521,50.885,24913.0
2019-11-05 11:25:00,61.88,61.9,61.8,61.9,16764.0,50.8768,50.8932,50.811,50.8932,16764.0
2019-11-05 11:30:00,61.9,61.97,61.88,61.95,64716.0,50.8932,50.9508,50.8768,50.9343,64716.0
2019-11-05 11:35:00,61.95,62.05,61.93,62.02,40922.0,50.9343,51.0166,50.9179,50.9919,40922.0
2019-11-05 11:40:00,62.02,62.05,61.99,62.0,21293.0,50.9919,51.0166,50.9672,50.9755,21293.0
2019-11-05 11:45:00,62.0,62.01,61.98,62.0,18213.0,50.9755,50.9837,50.959,50.9755,18213.0
2019-11-05 11:50:00,62.0,62.09,61.99,62.09,25947.0,50.9755,51.0495,50.9672,51.0495,25947.0
2019-11-05 11:55:00,62.1,62.17,62.09,62.15,32875.0,51.0577,51.1152,51.0495,51.0988,32875.0
2019-11-05 12:00:00,62.16,62.18,62.12,62.13,25051.0,51.107,51.1235,51.0741,51.0823,25051.0
2019-11-05 12:05:00,62.13,62.26,62.12,62.22,33393.0,51.0823,51.1892,51.0741,51.1563,33393.0
2019-11-05 12:10:00,62.22,62.22,62.17,62.19,17054.0,51.1563,51.1563,51.1152,51.1317,17054.0
2019-11-05 12:15:00,62.19,62.19,62.08,62.09,14158.0,51.1317,51.1317,51.0412,51.0495,14158.0
2019-11-05 12:20:00,62.09,62.28,62.09,62.25,31666.0,51.0495,51.2057,51.0495,51.181,31666.0
2019-11-05 12:25:00,62.25,62.34,62.24,62.29,27702.0,51.181,51.255,51.1728,51.2139,27702.0
2019-11-05 12:30:00,62.28,62.28,62.14,62.17,13473.0,51.2057,51.2057,51.0906,51.1152,13473.0
2019-11-05 12:35:00,62.15,62.19,62.15,62.17,12197.0,51.0988,51.1317,51.0988,51.1152,12197.0
2019-11-05 12:40:00,62.17,62.17,62.11,62.13,10127.0,51.1152,51.1152,51.0659,51.0823,10127.0
2019-11-05 12:45:00,62.14,62.14,62.1,62.13,11010.0,51.0906,51.0906,51.0577,51.0823,11010.0
2019-11-05 12:50:00,62.12,62.14,62.1,62.13,11938.0,51.0741,51.0906,51.0577,51.0823,11938.0
2019-11-05 12:55:00,62.13,62.17,62.12,62.17,11255.0,51.0823,51.1152,51.0741,51.1152,11255.0
2019-11-05 13:00:00,62.17,62.19,62.13,62.13,8966.0,51.1152,51.1317,51.0823,51.0823,8966.0
2019-11-05 13:05:00,62.12,62.12,62.08,62.11,9961.0,51.0741,51.0741,51.0412,51.0659,9961.0
2019-11-05 13:10:00,62.1,62.12,62.07,62.12,7791.0,51.0577,51.0741,51.033,51.0741,7791.0
2019-11-05 13:15:00,62.11,62.13,62.08,62.12,12046.0,51.0659,51.0823,51.0412,51.0741,12046.0
2019-11-05 13:20:00,62.12,62.28,62.12,62.22,68908.0,51.0741,51.2057,51.0741,51.1563,68908.0
2019-11-05 13:25:00,62.22,62.22,62.16,62.18,8617.0,51.1563,51.1563,51.107,51.1235,8617.0
2019-11-05 13:30:00,62.18,62.18,62.1,62.11,12105.0,51.1235,51.1235,51.0577,51.0659,12105.0
2019-11-05 13:35:00,62.11,62.15,62.1,62.12,8517.0,51.0659,51.0988,51.0577,51.0741,8517.0
2019-11-05 13:40:00,62.12,62.15,62.11,62.11,9909.0,51.0741,51.0988,51.0659,51.0659,9909.0
2019-11-05 13:45:00,62.13,62.13,62.09,62.12,9186.0,51.0823,51.0823,51.0495,51.0741,9186.0
2019-11-05 13:50:00,62.13,62.14,62.1,62.12,9561.0,51.0823,51.0906,51.0577,51.0741,9561.0
2019-11-05 13:55:00,62.13,62.17,62.12,62.17,6295.0,51.0823,51.1152,51.0741,51.1152,6295.0
2019-11-05 14:00:00,62.17,62.24,62.16,62.22,17935.0,51.1152,51.1728,51.107,51.1563,17935.0
2019-11-05 14:05:00,62.22,62.26,62.19,62.25,12655.0,51.1563,51.1892,51.1317,51.181,12655.0
2019-11-05 14:10:00,62.25,62.25,62.2,62.22,17689.0,51.181,51.181,51.1399,51.1563,17689.0
2019-11-05 14:15:00,62.22,62.26,62.22,62.23,14161.0,51.1563,51.1892,51.1563,51.1646,14161.0
2019-11-05 14:20:00,62.22,62.22,62.18,62.21,10562.0,51.1563,51.1563,51.1235,51.1481,10562.0
2019-11-05 14:25:00,62.2,62.21,62.18,62.2,11771.0,51.1399,51.1481,51.1235,51.1399,11771.0
2019-11-05 14:30:00,62.2,62.2,62.16,62.17,10438.0,51.1399,51.1399,51.107,51.1152,10438.0
2019-11-05 14:35:00,62.17,62.2,62.15,62.19,12234.0,51.1152,51.1399,51.0988,51.1317,12234.0
2019-11-05 14:40:00,62.19,62.22,62.18,62.2,13181.0,51.1317,51.1563,51.1235,51.1399,13181.0
2019-11-05 14:45:00,62.21,62.21,62.17,62.19,12379.0,51.1481,51.1481,51.1152,51.1317,12379.0
2019-11-05 14:50:00,62.19,62.2,62.17,62.18,15046.0,51.1317,51.1399,51.1152,51.1235,15046.0
2019-11-05 14:55:00,62.19,62.19,62.15,62.15,20654.0,51.1317,51.1317,51.0988,51.0988,20654.0
2019-11-05 15:00:00,62.15,62.15,62.07,62.13,31393.0,51.0988,51.0988,51.033,51.0823,31393.0
2019-11-05 15:05:00,62.13,62.15,62.1,62.11,13549.0,51.0823,51.0988,51.0577,51.0659,13549.0
2019-11-05 15:10:00,62.12,62.17,62.1,62.13,47136.0,51.0741,51.1152,51.0577,51.0823,47136.0
2019-11-05 15:15:00,62.13,62.13,62.07,62.08,13039.0,51.0823,51.0823,51.033,51.0412,13039.0
2019-11-05 15:20:00,62.07,62.14,62.06,62.14,25087.0,51.033,51.0906,51.0248,51.0906,25087.0
2019-11-05 15:25:00,62.14,62.14,62.05,62.06,19829.0,51.0906,51.0906,51.0166,51.0248,19829.0
2019-11-05 15:30:00,62.05,62.05,61.92,61.94,36645.0,51.0166,51.0166,50.9097,50.9261,36645.0
2019-11-05 15:35:00,61.94,61.98,61.92,61.95,32495.0,50.9261,50.959,50.9097,50.9343,32495.0
2019-11-05 15:40:00,61.95,62.03,61.93,61.96,35650.0,50.9343,51.0001,50.9179,50.9426,35650.0
2019-11-05 15:45:00,61.97,62.0,61.9,61.92,59585.0,50.9508,50.9755,50.8932,50.9097,59585.0
2019-11-05 15:50:00,61.92,61.99,61.91,61.98,78624.0,50.9097,50.9672,50.9015,50.959,78624.0
2019-11-05 15:55:00,61.98,61.99,61.89,61.92,203969.0,50.959,50.9672,50.885,50.9097,203969.0
2019-11-06 09:30:00,62.02,62.22,61.95,62.17,27314.0,50.9919,51.1563,50.9343,51.1152,27314.0
2019-11-06 09:35:00,62.17,62.17,62.07,62.13,6530.0,51.1152,51.1152,51.033,51.0823,6530.0
2019-11-06 09:40:00,62.11,62.21,62.1,62.21,14781.0,51.0659,51.1481,51.0577,51.1481,14781.0
2019-11-06 09:45:00,62.21,62.28,62.19,62.23,20660.0,51.1481,51.2057,51.1317,51.1646,20660.0
2019-11-06 09:50:00,62.27,62.31,62.24,62.29,8340.0,51.1974,51.2303,51.1728,51.2139,8340.0
2019-11-06 09:55:00,62.29,62.29,62.18,62.23,11102.0,51.2139,51.2139,51.1235,51.1646,11102.0
2019-11-06 10:00:00,62.26,62.37,62.26,62.36,27538.0,51.1892,51.2797,51.1892,51.2714,27538.0
2019-11-06 10:05:00,62.37,62.41,62.35,62.39,13992.0,51.2797,51.3126,51.2632,51.2961,13992.0
2019-11-06 10:10:00,62.4,62.48,62.38,62.48,13869.0,51.3043,51.3701,51.2879,51.3701,13869.0
2019-11-06 10:15:00,62.5,62.5,62.42,62.46,7769.0,51.3866,51.3866,51.3208,51.3537,7769.0
2019-11-06 10:20:00,62.46,62.47,62.42,62.47,3624.0,51.3537,51.3619,51.3208,51.3619,3624.0
2019-11-06 10:25:00,62.47,62.52,62.44,62.46,92412.0,51.3619,51.403,51.3372,51.3537,92412.0
2019-11-06 10:30:00,62.48,62.59,62.45,62.46,32742.0,51.3701,51.4605,51.3454,51.3537,32742.0
2019-11-06 10:35:00,62.45,62.47,62.36,62.39,28005.0,51.3454,51.3619,51.2714,51.2961,28005.0
2019-11-06 10:40:00,62.39,62.44,62.29,62.29,23734.0,51.2961,51.3372,51.2139,51.2139,23734.0
2019-11-06 10:45:00,62.3,62.38,62.3,62.36,11224.0,51.2221,51.2879,51.2221,51.2714,11224.0
2019-11-06 10:50:00,62.35,62.39,62.33,62.36,13223.0,51.2632,51.2961,51.2468,51.2714,13223.0
2019-11-06 10:55:00,62.35,62.36,62.29,62.31,28366.0,51.2632,51.2714,51.2139,51.2303,28366.0
2019-11-06 11:00:00,62.31,62.35,62.3,62.3,7821.0,51.2303,51.2632,51.2221,51.2221,7821.0
2019-11-06 11:05:00,62.3,62.31,62.27,62.29,2873.0,51.2221,51.2303,51.1974,51.2139,2873.0
2019-11-06 11:10:00,62.3,62.36,62.28,62.36,11859.0,51.2221,51.2714,51.2057,51.2714,11859.0
2019-11-06 11:15:00,62.35,62.35,62.29,62.3,6112.0,51.2632,51.2632,51.2139,51.2221,6112.0
2019-11-06 11:20:00,62.3,62.3,62.21,62.22,7705.0,51.2221,51.2221,51.1481,51.1563,7705.0
2019-11-06 11:25:00,62.23,62.23,62.21,62.23,2700.0,51.1646,51.1646,51.1481,51.1646,2700.0
2019-11-06 11:30:00,62.22,62.22,62.09,62.09,4904.0,51.1563,51.1563,51.0495,51.0495,4904.0
2019-11-06 11:35:00,62.09,62.16,62.08,62.14,4727.0,51.0495,51.107,51.0412,51.0906,4727.0
2019-11-06 11:40:00,62.15,62.36,62.15,62.31,46569.0,51.0988,51.2714,51.0988,51.2303,46569.0
2019-11-06 11:45:00,62.27,62.29,62.19,62.24,16039.0,51.1974,51.2139,51.1317,51.1728,16039.0
2019-11-06 11:50:00,62.23,62.27,62.18,62.19,22156.0,51.1646,51.1974,51.1235,51.1317,22156.0
2019-11-06 11:55:00,62.2,62.21,62.17,62.17,3266.0,51.1399,51.1481,51.1152,51.1152,3266.0
2019-11-06 12:00:00,62.16,62.21,62.16,62.16,8800.0,51.107,51.1481,51.107,51.107,8800.0
2019-11-06 12:05:00,62.15,62.15,62.12,62.15,8205.0,51.0988,51.0988,51.0741,51.0988,8205.0
2019-11-06 12:10:00,62.15,62.22,62.14,62.22,17793.0,51.0988,51.1563,51.0906,51.1563,17793.0
2019-11-06 12:15:00,62.21,62.23,62.18,62.19,10980.0,51.1481,51.1646,51.1235,51.1317,10980.0
2019-11-06 12:20:00,62.19,62.19,62.15,62.15,17421.0,51.1317,51.1317,51.0988,51.0988,17421.0
2019-11-06 12:25:00,62.16,62.17,62.14,62.16,22029.0,51.107,51.1152,51.0906,51.107,22029.0
2019-11-06 12:30:00,62.16,62.16,62.11,62.13,15559.0,51.107,51.107,51.0659,51.0823,15559.0
2019-11-06 12:35:00,62.13,62.13,62.09,62.13,13421.0,51.0823,51.0823,51.0495,51.0823,13421.0
2019-11-06 12:40:00,62.13,62.18,62.12,62.14,21972.0,51.0823,51.1235,51.0741,51.0906,21972.0
2019-11-06 12:45:00,62.14,62.14,62.09,62.09,19064.0,51.0906,51.0906,51.0495,51.0495,19064.0
2019-11-06 12:50:00,62.08,62.08,62.0,62.03,64876.0,51.0412,51.0412,50.9755,51.0001,64876.0
2019-11-06 12:55:00,62.04,62.11,62.04,62.07,21021.0,51.0083,51.0659,51.0083,51.033,21021.0
2019-11-06 13:00:00,62.06,62.1,62.04,62.09,29189.0,51.0248,51.0577,51.0083,51.0495,29189.0
2019-11-06 13:05:00,62.09,62.16,62.09,62.11,20854.0,51.0495,51.107,51.0495,51.0659,20854.0
2019-11-06 13:10:00,62.11,62.11,62.07,62.09,7894.0,51.0659,51.0659,51.033,51.0495,7894.0
2019-11-06 13:15:00,62.09,62.1,62.03,62.06,9177.0,51.0495,51.0577,51.0001,51.0248,9177.0
2019-11-06 13:20:00,62.07,62.16,62.07,62.16,9904.0,51.033,51.107,51.033,51.107,9904.0
2019-11-06 13:25:00,62.16,62.18,62.14,62.18,10050.0,51.107,51.1235,51.0906,51.1235,10050.0
2019-11-06 13:30:00,62.18,62.19,62.15,62.18,9787.0,51.1235,51.1317,51.0988,51.1235,9787.0
2019-11-06 13:35:00,62.18,62.26,62.18,62.26,8076.0,51.1235,51.1892,51.1235,51.1892,8076.0
2019-11-06 13:40:00,62.25,62.26,62.2,62.23,6342.0,51.181,51.1892,51.1399,51.1646,6342.0
2019-11-06 13:45:00,62.23,62.23,62.18,62.19,5040.0,51.1646,51.1646,51.1235,51.1317,5040.0
2019-11-06 13:50:00,62.19,62.19,62.13,62.13,3297.0,51.1317,51.1317,51.0823,51.0823,3297.0
2019-11-06 13:55:00,62.14,62.18,62.13,62.18,5121.0,51.0906,51.1235,51.0823,51.1235,5121.0
2019-11-06 14:00:00,62.18,62.18,62.11,62.13,26701.0,51.1235,51.1235,51.0659,51.0823,26701.0
2019-11-06 14:05:00,62.14,62.18,62.1,62.14,93057.0,51.0906,51.1235,51.0577,51.0906,93057.0
2019-11-06 14:10:00,62.15,62.21,62.09,62.1,70916.0,51.0988,51.1481,51.0495,51.0577,70916.0
2019-11-06 14:15:00,62.12,62.18,62.1,62.17,11325.0,51.0741,51.1235,51.0577,51.1152,11325.0
2019-11-06 14:20:00,62.17,62.2,62.12,62.12,28487.0,51.1152,51.1399,51.0741,51.0741,28487.0
2019-11-06 14:25:00,62.12,62.13,62.09,62.1,30072.0,51.0741,51.0823,51.0495,51.0577,30072.0
2019-11-06 14:30:00,62.1,62.1,62.06,62.06,11720.0,51.0577,51.0577,51.0248,51.0248,11720.0
2019-11-06 14:35:00,62.06,62.07,62.04,62.06,5351.0,51.0248,51.033,51.0083,51.0248,5351.0
2019-11-06 14:40:00,62.05,62.05,62.01,62.02,6708.0,51.0166,51.0166,50.9837,50.9919,6708.0
2019-11-06 14:45:00,62.02,62.03,61.99,62.02,9293.0,50.9919,51.0001,50.9672,50.9919,9293.0
2019-11-06 14:50:00,62.02,62.02,61.97,61.98,28007.0,50.9919,50.9919,50.9508,50.959,28007.0
2019-11-06 14:55:00,61.98,62.09,61.95,62.09,43947.0,50.959,51.0495,50.9343,51.0495,43947.0
2019-11-06 15:00:00,62.09,62.09,62.02,62.02,23582.0,51.0495,51.0495,50.9919,50.9919,23582.0
2019-11-06 15:05:00,62.03,62.03,61.97,62.0,23018.0,51.0001,51.0001,50.9508,50.9755,23018.0
2019-11-06 15:10:00,62.02,62.02,61.93,61.96,33734.0,50.9919,50.9919,50.9179,50.9426,33734.0
2019-11-06 15:15:00,61.96,61.98,61.91,61.93,59881.0,50.9426,50.959,50.9015,50.9179,59881.0
2019-11-06 15:20:00,61.92,62.03,61.92,62.03,51571.0,50.9097,51.0001,50.9097,51.0001,51571.0
2019-11-06 15:25:00,62.02,62.03,61.95,61.97,27604.0,50.9919,51.0001,50.9343,50.9508,27604.0
2019-11-06 15:30:00,61.98,61.98,61.91,61.95,26723.0,50.959,50.959,50.9015,50.9343,26723.0
2019-11-06 15:35:00,61.95,61.98,61.94,61.95,15717.0,50.9343,50.959,50.9261,50.9343,15717.0
2019-11-06 15:40:00,61.94,61.94,61.86,61.87,18188.0,50.9261,50.9261,50.8604,50.8686,18188.0
2019-11-06 15:45:00,61.88,61.93,61.87,61.92,35654.0,50.8768,50.9179,50.8686,50.9097,35654.0
2019-11-06 15:50:00,61.93,61.97,61.89,61.93,100166.0,50.9179,50.9508,50.885,50.9179,100166.0
2019-11-06 15:55:00,61.92,61.95,61.88,61.93,106559.0,50.9097,50.9343,50.8768,50.9179,106559.0
2019-11-07 09:30:00,61.67,61.78,61.55,61.63,33828.0,50.7041,50.7946,50.6055,50.6713,33828.0
2019-11-07 09:35:00,61.61,61.64,61.57,61.6,18777.0,50.6548,50.6795,50.6219,50.6466,18777.0
2019-11-07 09:40:00,61.6,61.71,61.59,61.69,10485.0,50.6466,50.737,50.6384,50.7206,10485.0
2019-11-07 09:45:00,61.68,61.69,61.64,61.66,6755.0,50.7124,50.7206,50.6795,50.6959,6755.0
2019-11-07 09:50:00,61.65,61.66,61.52,61.54,9924.0,50.6877,50.6959,50.5808,50.5973,9924.0
2019-11-07 09:55:00,61.52,61.61,61.51,61.61,7931.0,50.5808,50.6548,50.5726,50.6548,7931.0
2019-11-07 10:00:00,61.6,61.62,61.58,61.61,10180.0,50.6466,50.663,50.6301,50.6548,10180.0
2019-11-07 10:05:00,61.61,61.62,61.54,61.54,16702.0,50.6548,50.663,50.5973,50.5973,16702.0
2019-11-07 10:10:00,61.55,61.58,61.52,61.56,17256.0,50.6055,50.6301,50.5808,50.6137,17256.0
2019-11-07 10:15:00,61.55,61.65,61.55,61.64,11713.0,50.6055,50.6877,50.6055,50.6795,11713.0
2019-11-07 10:20:00,61.63,61.67,61.61,61.63,31202.0,50.6713,50.7041,50.6548,50.6713,31202.0
2019-11-07 10:25:00,61.63,61.67,61.63,61.65,10577.0,50.6713,50.7041,50.6713,50.6877,10577.0
2019-11-07 10:30:00,61.65,61.66,61.53,61.53,12142.0,50.6877,50.6959,50.589,50.589,12142.0
2019-11-07 10:35:00,61.53,61.57,61.52,61.55,7397.0,50.589,50.6219,50.5808,50.6055,7397.0
2019-11-07 10:40:00,61.54,61.6,61.54,61.58,7895.0,50.5973,50.6466,50.5973,50.6301,7895.0
2019-11-07 10:45:00,61.58,61.59,61.49,61.49,12908.0,50.6301,50.6384,50.5561,50.5561,12908.0
2019-11-07 10:50:00,61.5,61.56,61.5,61.53,10533.0,50.5644,50.6137,50.5644,50.589,10533.0
2019-11-07 10:55:00,61.52,61.53,61.39,61.4,10643.0,50.5808,50.589,50.4739,50.4821,10643.0
2019-11-07 11:00:00,61.4,61.4,61.35,61.38,14529.0,50.4821,50.4821,50.441,50.4657,14529.0
2019-11-07 11:05:00,61.38,61.38,61.3,61.3,12699.0,50.4657,50.4657,50.3999,50.3999,12699.0
2019-11-07 11:10:00,61.28,61.41,61.26,61.41,20541.0,50.3835,50.4904,50.367,50.4904,20541.0
2019-11-07 11:15:00,61.41,61.42,61.37,61.41,10097.0,50.4904,50.4986,50.4575,50.4904,10097.0
2019-11-07 11:20:00,61.43,61.46,61.42,61.44,6269.0,50.5068,50.5315,50.4986,50.515,6269.0
2019-11-07 11:25:00,61.44,61.47,61.43,61.44,9405.0,50.515,50.5397,50.5068,50.515,9405.0
2019-11-07 11:30:00,61.44,61.44,61.41,61.41,5984.0,50.515,50.515,50.4904,50.4904,5984.0
2019-11-07 11:35:00,61.41,61.43,61.39,61.39,4845.0,50.4904,50.5068,50.4739,50.4739,4845.0
2019-11-07 11:40:00,61.39,61.39,61.32,61.32,5578.0,50.4739,50.4739,50.4164,50.4164,5578.0
2019-11-07 11:45:00,61.33,61.4,61.32,61.39,8319.0,50.4246,50.4821,50.4164,50.4739,8319.0
2019-11-07 11:50:00,61.4,61.44,61.38,61.43,8309.0,50.4821,50.515,50.4657,50.5068,8309.0
2019-11-07 11:55:00,61.42,61.57,61.4,61.57,17636.0,50.4986,50.6219,50.4821,50.6219,17636.0
2019-11-07 12:00:00,61.57,61.57,61.48,61.48,6992.0,50.6219,50.6219,50.5479,50.5479,6992.0
2019-11-07 12:05:00,61.45,61.45,61.37,61.37,9957.0,50.5233,50.5233,50.4575,50.4575,9957.0
2019-11-07 12:10:00,61.37,61.37,61.3,61.3,24856.0,50.4575,50.4575,50.3999,50.3999,24856.0
2019-11-07 12:15:00,61.3,61.31,61.24,61.26,16650.0,50.3999,50.4082,50.3506,50.367,16650.0
2019-11-07 12:20:00,61.26,61.33,61.26,61.33,5597.0,50.367,50.4246,50.367,50.4246,5597.0
2019-11-07 12:25:00,61.32,61.32,61.24,61.26,21752.0,50.4164,50.4164,50.3506,50.367,21752.0
2019-11-07 12:30:00,61.26,61.27,61.18,61.19,9441.0,50.367,50.3753,50.3013,50.3095,9441.0
2019-11-07 12:35:00,61.19,61.24,61.18,61.21,7145.0,50.3095,50.3506,50.3013,50.3259,7145.0
2019-11-07 12:40:00,61.21,61.22,61.17,61.2,15434.0,50.3259,50.3342,50.293,50.3177,15434.0
2019-11-07 12:45:00,61.19,61.24,61.15,61.24,7796.0,50.3095,50.3506,50.2766,50.3506,7796.0
2019-11-07 12:50:00,61.23,61.32,61.21,61.29,13832.0,50.3424,50.4164,50.3259,50.3917,13832.0
2019-11-07 12:55:00,61.29,61.34,61.28,61.28,4800.0,50.3917,50.4328,50.3835,50.3835,4800.0
2019-11-07 13:00:00,61.27,61.35,61.27,61.33,6223.0,50.3753,50.441,50.3753,50.4246,6223.0
2019-11-07 13:05:00,61.34,61.35,61.28,61.28,11708.0,50.4328,50.441,50.3835,50.3835,11708.0
2019-11-07 13:10:00,61.28,61.3,61.24,61.29,22162.0,50.3835,50.3999,50.3506,50.3917,22162.0
2019-11-07 13:15:00,61.28,61.28,61.24,61.25,8090.0,50.3835,50.3835,50.3506,50.3588,8090.0
2019-11-07 13:20:00,61.24,61.25,61.22,61.24,4844.0,50.3506,50.3588,50.3342,50.3506,4844.0
2019-11-07 13:25:00,61.24,61.3,61.21,61.3,6539.0,50.3506,50.3999,50.3259,50.3999,6539.0
2019-11-07 13:30:00,61.29,61.29,61.26,61.29,3648.0,50.3917,50.3917,50.367,50.3917,3648.0
2019-11-07 13:35:00,61.29,61.3,61.27,61.3,4493.0,50.3917,50.3999,50.3753,50.3999,4493.0
2019-11-07 13:40:00,61.3,61.31,61.28,61.29,17332.0,50.3999,50.4082,50.3835,50.3917,17332.0
2019-11-07 13:45:00,61.28,61.29,61.27,61.28,8602.0,50.3835,50.3917,50.3753,50.3835,8602.0
2019-11-07 13:50:00,61.28,61.31,61.28,61.3,8275.0,50.3835,50.4082,50.3835,50.3999,8275.0
2019-11-07 13:55:00,61.3,61.3,61.26,61.26,2477.0,50.3999,50.3999,50.367,50.367,2477.0
2019-11-07 14:00:00,61.25,61.28,61.24,61.26,5868.0,50.3588,50.3835,50.3506,50.367,5868.0
2019-11-07 14:05:00,61.25,61.25,61.21,61.21,3168.0,50.3588,50.3588,50.3259,50.3259,3168.0
2019-11-07 14:10:00,61.21,61.22,61.18,61.2,4438.0,50.3259,50.3342,50.3013,50.3177,4438.0
2019-11-07 14:15:00,61.21,61.25,61.2,61.25,8706.0,50.3259,50.3588,50.3177,50.3588,8706.0
2019-11-07 14:20:00,61.25,61.26,61.23,61.25,11331.0,50.3588,50.367,50.3424,50.3588,11331.0
2019-11-07 14:25:00,61.25,61.3,61.24,61.29,13794.0,50.3588,50.3999,50.3506,50.3917,13794.0
2019-11-07 14:30:00,61.29,61.29,61.23,61.23,7741.0,50.3917,50.3917,50.3424,50.3424,7741.0
2019-11-07 14:35:00,61.24,61.26,61.22,61.26,3650.0,50.3506,50.367,50.3342,50.367,3650.0
2019-11-07 14:40:00,61.26,61.28,61.21,61.25,37313.0,50.367,50.3835,50.3259,50.3588,37313.0
2019-11-07 14:45:00,61.25,61.33,61.23,61.3,9808.0,50.3588,50.4246,50.3424,50.3999,9808.0
2019-11-07 14:50:00,61.3,61.35,61.29,61.32,16575.0,50.3999,50.441,50.3917,50.4164,16575.0
2019-11-07 14:55:00,61.33,61.34,61.29,61.3,7092.0,50.4246,50.4328,50.3917,50.3999,7092.0
2019-11-07 15:00:00,61.31,61.32,61.29,61.29,8806.0,50.4082,50.4164,50.3917,50.3917,8806.0
2019-11-07 15:05:00,61.29,61.3,61.23,61.23,6941.0,50.3917,50.3999,50.3424,50.3424,6941.0
2019-11-07 15:10:00,61.22,61.28,61.21,61.27,10796.0,50.3342,50.3835,50.3259,50.3753,10796.0
2019-11-07 15:15:00,61.27,61.28,61.26,61.28,5422.0,50.3753,50.3835,50.367,50.3835,5422.0
2019-11-07 15:20:00,61.28,61.37,61.27,61.36,17872.0,50.3835,50.4575,50.3753,50.4493,17872.0
2019-11-07 15:25:00,61.36,61.37,61.33,61.35,12461.0,50.4493,50.4575,50.4246,50.441,12461.0
2019-11-07 15:30:00,61.35,61.39,61.32,61.34,17865.0,50.441,50.4739,50.4164,50.4328,17865.0
2019-11-07 15:35:00,61.35,61.35,61.28,61.3,12268.0,50.441,50.441,50.3835,50.3999,12268.0
2019-11-07 15:40:00,61.3,61.3,61.17,61.18,20088.0,50.3999,50.3999,50.293,50.3013,20088.0
2019-11-07 15:45:00,61.18,61.29,61.18,61.26,31600.0,50.3013,50.3917,50.3013,50.367,31600.0
2019-11-07 15:50:00,61.27,61.32,61.26,61.28,47970.0,50.3753,50.4164,50.367,50.3835,47970.0
2019-11-07 15:55:00,61.29,61.32,61.23,61.28,81440.0,50.3917,50.4164,50.3424,50.3835,81440.0
2019-11-08 09:30:00,61.16,61.34,60.94,60.94,26876.0,50.2848,50.4328,50.1039,50.1039,26876.0
2019-11-08 09:35:00,60.97,61.13,60.96,61.1,22966.0,50.1286,50.2602,50.1204,50.2355,22966.0
2019-11-08 09:40:00,61.09,61.1,60.97,61.08,11707.0,50.2273,50.2355,50.1286,50.219,11707.0
2019-11-08 09:45:00,61.06,61.06,60.92,60.92,3803.0,50.2026,50.2026,50.0875,50.0875,3803.0
2019-11-08 09:50:00,60.92,61.08,60.89,61.07,8815.0,50.0875,50.219,50.0628,50.2108,8815.0
2019-11-08 09:55:00,61.09,61.18,61.07,61.18,7372.0,50.2273,50.3013,50.2108,50.3013,7372.0
2019-11-08 10:00:00,61.23,61.35,61.17,61.34,21475.0,50.3424,50.441,50.293,50.4328,21475.0
2019-11-08 10:05:00,61.35,61.36,61.2,61.22,10525.0,50.441,50.4493,50.3177,50.3342,10525.0
2019-11-08 10:10:00,61.23,61.23,61.07,61.09,9057.0,50.3424,50.3424,50.2108,50.2273,9057.0
2019-11-08 10:15:00,61.1,61.15,61.05,61.11,9864.0,50.2355,50.2766,50.1944,50.2437,9864.0
2019-11-08 10:20:00,61.12,61.18,61.09,61.14,10756.0,50.2519,50.3013,50.2273,50.2684,10756.0
2019-11-08 10:25:00,61.16,61.3,61.16,61.3,5360.0,50.2848,50.3999,50.2848,50.3999,5360.0
2019-11-08 10:30:00,61.29,61.32,61.28,61.29,5589.0,50.3917,50.4164,50.3835,50.3917,5589.0
2019-11-08 10:35:00,61.27,61.28,61.22,61.23,7443.0,50.3753,50.3835,50.3342,50.3424,7443.0
2019-11-08 10:40:00,61.22,61.22,61.05,61.05,10584.0,50.3342,50.3342,50.1944,50.1944,10584.0
2019-11-08 10:45:00,61.07,61.07,60.98,61.03,7435.0,50.2108,50.2108,50.1368,50.1779,7435.0
2019-11-08 10:50:00,61.04,61.09,61.04,61.08,3941.0,50.1862,50.2273,50.1862,50.219,3941.0
2019-11-08 10:55:00,61.08,61.13,61.05,61.12,3613.0,50.219,50.2602,50.1944,50.2519,3613.0
2019-11-08 11:00:00,61.12,61.13,61.06,61.08,7360.0,50.2519,50.2602,50.2026,50.219,7360.0
2019-11-08 11:05:00,61.07,61.09,61.0,61.04,10618.0,50.2108,50.2273,50.1533,50.1862,10618.0
2019-11-08 11:10:00,61.03,61.08,61.01,61.01,5861.0,50.1779,50.219,50.1615,50.1615,5861.0
2019-11-08 11:15:00,61.0,61.06,61.0,61.03,9337.0,50.1533,50.2026,50.1533,50.1779,9337.0
2019-11-08 11:20:00,61.02,61.03,60.97,61.02,8260.0,50.1697,50.1779,50.1286,50.1697,8260.0
2019-11-08 11:25:00,61.02,61.02,60.99,61.0,5794.0,50.1697,50.1697,50.1451,50.1533,5794.0
2019-11-08 11:30:00,61.0,61.04,60.99,61.04,33014.0,50.1533,50.1862,50.1451,50.1862,33014.0
2019-11-08 11:35:00,61.05,61.05,61.01,61.04,23737.0,50.1944,50.1944,50.1615,50.1862,23737.0
2019-11-08 11:40:00,61.04,61.07,61.03,61.04,13438.0,50.1862,50.2108,50.1779,50.1862,13438.0
2019-11-08 11:45:00,61.04,61.14,61.03,61.14,17560.0,50.1862,50.2684,50.1779,50.2684,17560.0
2019-11-08 11:50:00,61.15,61.15,61.11,61.12,9141.0,50.2766,50.2766,50.2437,50.2519,9141.0
2019-11-08 11:55:00,61.12,61.13,61.1,61.12,4574.0,50.2519,50.2602,50.2355,50.2519,4574.0
2019-11-08 12:00:00,61.11,61.16,61.1,61.15,8153.0,50.2437,50.2848,50.2355,50.2766,8153.0
2019-11-08 12:05:00,61.14,61.19,61.13,61.19,3272.0,50.2684,50.3095,50.2602,50.3095,3272.0
2019-11-08 12:10:00,61.18,61.22,61.18,61.21,6887.0,50.3013,50.3342,50.3013,50.3259,6887.0
2019-11-08 12:15:00,61.21,61.21,61.14,61.14,3080.0,50.3259,50.3259,50.2684,50.2684,3080.0
2019-11-08 12:20:00,61.14,61.14,61.07,61.07,6423.0,50.2684,50.2684,50.2108,50.2108,6423.0
2019-11-08 12:25:00,61.07,61.07,60.98,61.0,6731.0,50.2108,50.2108,50.1368,50.1533,6731.0
2019-11-08 12:30:00,61.01,61.09,61.0,61.09,9237.0,50.1615,50.2273,50.1533,50.2273,9237.0
2019-11-08 12:35:00,61.09,61.15,61.07,61.15,7084.0,50.2273,50.2766,50.2108,50.2766,7084.0
2019-11-08 12:40:00,61.15,61.19,61.15,61.19,6352.0,50.2766,50.3095,50.2766,50.3095,6352.0
2019-11-08 12:45:00,61.19,61.2,61.17,61.19,4116.0,50.3095,50.3177,50.293,50.3095,4116.0
2019-11-08 12:50:00,61.19,61.22,61.18,61.21,6452.0,50.3095,50.3342,50.3013,50.3259,6452.0
2019-11-08 12:55:00,61.21,61.23,61.2,61.22,6880.0,50.3259,50.3424,50.3177,50.3342,6880.0
2019-11-08 13:00:00,61.22,61.24,61.2,61.22,5338.0,50.3342,50.3506,50.3177,50.3342,5338.0
2019-11-08 13:05:00,61.22,61.24,61.21,61.23,2263.0,50.3342,50.3506,50.3259,50.3424,2263.0
2019-11-08 13:10:00,61.24,61.27,61.23,61.27,2036.0,50.3506,50.3753,50.3424,50.3753,2036.0
2019-11-08 13:15:00,61.27,61.27,61.24,61.25,1882.0,50.3753,50.3753,50.3506,50.3588,1882.0
2019-11-08 13:20:00,61.25,61.25,61.23,61.23,3446.0,50.3588,50.3588,50.3424,50.3424,3446.0
2019-11-08 13:25:00,61.22,61.22,61.2,61.21,2981.0,50.3342,50.3342,50.3177,50.3259,2981.0
2019-11-08 13:30:00,61.22,61.23,61.21,61.22,2600.0,50.3342,50.3424,50.3259,50.3342,2600.0
2019-11-08 13:35:00,61.22,61.24,61.21,61.24,6143.0,50.3342,50.3506,50.3259,50.3506,6143.0
2019-11-08 13:40:00,61.25,61.26,61.24,61.24,1228.0,50.3588,50.367,50.3506,50.3506,1228.0
2019-11-08 13:45:00,61.24,61.25,61.22,61.22,3146.0,50.3506,50.3588,50.3342,50.3342,3146.0
2019-11-08 13:50:00,61.22,61.24,61.21,61.24,5451.0,50.3342,50.3506,50.3259,50.3506,5451.0
2019-11-08 13:55:00,61.23,61.24,61.21,61.22,1955.0,50.3424,50.3506,50.3259,50.3342,1955.0
2019-11-08 14:00:00,61.21,61.21,61.19,61.2,4830.0,50.3259,50.3259,50.3095,50.3177,4830.0
2019-11-08 14:05:00,61.21,61.25,61.21,61.24,6425.0,50.3259,50.3588,50.3259,50.3506,6425.0
2019-11-08 14:10:00,61.25,61.26,61.24,61.26,3283.0,50.3588,50.367,50.3506,50.367,3283.0
2019-11-08 14:15:00,61.26,61.27,61.25,61.27,4300.0,50.367,50.3753,50.3588,50.3753,4300.0
2019-11-08 14:20:00,61.27,61.32,61.26,61.3,5224.0,50.3753,50.4164,50.367,50.3999,5224.0
2019-11-08 14:25:00,61.3,61.34,61.26,61.26,8788.0,50.3999,50.4328,50.367,50.367,8788.0
2019-11-08 14:30:00,61.27,61.28,61.26,61.26,2360.0,50.3753,50.3835,50.367,50.367,2360.0
2019-11-08 14:35:00,61.26,61.27,61.24,61.26,4212.0,50.367,50.3753,50.3506,50.367,4212.0
2019-11-08 14:40:00,61.25,61.26,61.21,61.22,5921.0,50.3588,50.367,50.3259,50.3342,5921.0
2019-11-08 14:45:00,61.21,61.22,61.19,61.21,3019.0,50.3259,50.3342,50.3095,50.3259,3019.0
2019-11-08 14:50:00,61.2,61.23,61.2,61.22,5747.0,50.3177,50.3424,50.3177,50.3342,5747.0
2019-11-08 14:55:00,61.22,61.23,61.21,61.22,3460.0,50.3342,50.3424,50.3259,50.3342,3460.0
2019-11-08 15:00:00,61.21,61.24,61.19,61.22,7920.0,50.3259,50.3506,50.3095,50.3342,7920.0
2019-11-08 15:05:00,61.22,61.22,61.15,61.17,8163.0,50.3342,50.3342,50.2766,50.293,8163.0
2019-11-08 15:10:00,61.18,61.18,61.15,61.16,7046.0,50.3013,50.3013,50.2766,50.2848,7046.0
2019-11-08 15:15:00,61.16,61.19,61.14,61.18,9431.0,50.2848,50.3095,50.2684,50.3013,9431.0
2019-11-08 15:20:00,61.17,61.22,61.17,61.22,13434.0,50.293,50.3342,50.293,50.3342,13434.0
2019-11-08 15:25:00,61.22,61.23,61.2,61.21,15241.0,50.3342,50.3424,50.3177,50.3259,15241.0
2019-11-08 15:30:00,61.22,61.26,61.19,61.2,25522.0,50.3342,50.367,50.3095,50.3177,25522.0
2019-11-08 15:35:00,61.21,61.23,61.2,61.21,9819.0,50.3259,50.3424,50.3177,50.3259,9819.0
2019-11-08 15:40:00,61.2,61.25,61.2,61.24,22885.0,50.3177,50.3588,50.3177,50.3506,22885.0
2019-11-08 15:45:00,61.23,61.28,61.22,61.28,25059.0,50.3424,50.3835,50.3342,50.3835,25059.0
2019-11-08 15:50:00,61.29,61.38,61.28,61.37,36059.0,50.3917,50.4657,50.3835,50.4575,36059.0
2019-11-08 15:55:00,61.37,61.45,61.34,61.42,109731.0,50.4575,50.5233,50.4328,50.4986,109731.0
2019-11-11 09:30:00,61.41,61.55,61.41,61.42,15249.0,50.4904,50.6055,50.4904,50.4986,15249.0
2019-11-11 09:35:00,61.42,61.54,61.42,61.53,5861.0,50.4986,50.5973,50.4986,50.589,5861.0
2019-11-11 09:40:00,61.52,61.54,61.45,61.49,9345.0,50.5808,50.5973,50.5233,50.5561,9345.0
2019-11-11 09:45:00,61.47,61.47,61.33,61.33,7050.0,50.5397,50.5397,50.4246,50.4246,7050.0
2019-11-11 09:50:00,61.32,61.33,61.27,61.29,6122.0,50.4164,50.4246,50.3753,50.3917,6122.0
2019-11-11 09:55:00,61.29,61.3,61.19,61.19,5368.0,50.3917,50.3999,50.3095,50.3095,5368.0
2019-11-11 10:00:00,61.16,61.19,61.11,61.11,6545.0,50.2848,50.3095,50.2437,50.2437,6545.0
2019-11-11 10:05:00,61.12,61.22,61.12,61.14,8640.0,50.2519,50.3342,50.2519,50.2684,8640.0
2019-11-11 10:10:00,61.11,61.14,61.09,61.11,6902.0,50.2437,50.2684,50.2273,50.2437,6902.0
2019-11-11 10:15:00,61.12,61.17,61.07,61.15,8405.0,50.2519,50.293,50.2108,50.2766,8405.0
2019-11-11 10:20:00,61.15,61.17,61.07,61.07,6589.0,50.2766,50.293,50.2108,50.2108,6589.0
2019-11-11 10:25:00,61.04,61.04,60.94,60.97,8155.0,50.1862,50.1862,50.1039,50.1286,8155.0
2019-11-11 10:30:00,61.0,61.02,60.95,60.96,6433.0,50.1533,50.1697,50.1122,50.1204,6433.0
2019-11-11 10:35:00,60.95,60.98,60.94,60.97,3901.0,50.1122,50.1368,50.1039,50.1286,3901.0
2019-11-11 10:40:00,60.97,61.0,60.95,60.98,6977.0,50.1286,50.1533,50.1122,50.1368,6977.0
2019-11-11 10:45:00,60.97,60.97,60.91,60.95,4402.0,50.1286,50.1286,50.0793,50.1122,4402.0
2019-11-11 10:50:00,60.94,61.0,60.94,60.97,10032.0,50.1039,50.1533,50.1039,50.1286,10032.0
2019-11-11 10:55:00,60.97,60.98,60.85,60.85,11354.0,50.1286,50.1368,50.0299,50.0299,11354.0
2019-11-11 11:00:00,60.84,60.92,60.84,60.92,10466.0,50.0217,50.0875,50.0217,50.0875,10466.0
2019-11-11 11:05:00,60.92,60.98,60.91,60.96,9583.0,50.0875,50.1368,50.0793,50.1204,9583.0
2019-11-11 11:10:00,60.95,60.98,60.95,60.98,5899.0,50.1122,50.1368,50.1122,50.1368,5899.0
2019-11-11 11:15:00,60.98,61.09,60.98,61.08,6173.0,50.1368,50.2273,50.1368,50.219,6173.0
2019-11-11 11:20:00,61.09,61.1,61.07,61.1,3850.0,50.2273,50.2355,50.2108,50.2355,3850.0
2019-11-11 11:25:00,61.12,61.13,61.08,61.09,6455.0,50.2519,50.2602,50.219,50.2273,6455.0
2019-11-11 11:30:00,61.1,61.1,61.04,61.04,8316.0,50.2355,50.2355,50.1862,50.1862,8316.0
2019-11-11 11:35:00,61.05,61.07,61.0,61.06,5803.0,50.1944,50.2108,50.1533,50.2026,5803.0
2019-11-11 11:40:00,61.06,61.06,61.0,61.01,4197.0,50.2026,50.2026,50.1533,50.1615,4197.0
2019-11-11 11:45:00,60.99,61.0,60.93,60.95,13827.0,50.1451,50.1533,50.0957,50.1122,13827.0
2019-11-11 11:50:00,60.95,60.99,60.92,60.96,5214.0,50.1122,50.1451,50.0875,50.1204,5214.0
2019-11-11 11:55:00,60.97,61.0,60.94,60.94,3054.0,50.1286,50.1533,50.1039,50.1039,3054.0
2019-11-11 12:00:00,60.93,60.93,60.89,60.91,4488.0,50.0957,50.0957,50.0628,50.0793,4488.0
2019-11-11 12:05:00,60.93,60.94,60.92,60.94,1933.0,50.0957,50.1039,50.0875,50.1039,1933.0
2019-11-11 12:10:00,60.93,60.95,60.91,60.93,5666.0,50.0957,50.1122,50.0793,50.0957,5666.0
2019-11-11 12:15:00,60.94,60.94,60.88,60.89,7023.0,50.1039,50.1039,50.0546,50.0628,7023.0
2019-11-11 12:20:00,60.88,60.9,60.87,60.9,1950.0,50.0546,50.0711,50.0464,50.0711,1950.0
2019-11-11 12:25:00,60.91,60.92,60.88,60.88,2410.0,50.0793,50.0875,50.0546,50.0546,2410.0
2019-11-11 12:30:00,60.88,60.91,60.88,60.9,1613.0,50.0546,50.0793,50.0546,50.0711,1613.0
2019-11-11 12:35:00,60.89,60.9,60.87,60.87,2228.0,50.0628,50.0711,50.0464,50.0464,2228.0
2019-11-11 12:40:00,60.88,60.88,60.85,60.86,3113.0,50.0546,50.0546,50.0299,50.0382,3113.0
2019-11-11 12:45:00,60.85,60.86,60.82,60.84,5866.0,50.0299,50.0382,50.0053,50.0217,5866.0
2019-11-11 12:50:00,60.83,60.86,60.83,60.83,6820.0,50.0135,50.0382,50.0135,50.0135,6820.0
2019-11-11 12:55:00,60.83,60.87,60.83,60.87,3349.0,50.0135,50.0464,50.0135,50.0464,3349.0
2019-11-11 13:00:00,60.87,60.88,60.86,60.86,1773.0,50.0464,50.0546,50.0382,50.0382,1773.0
2019-11-11 13:05:00,60.86,60.88,60.86,60.86,2165.0,50.0382,50.0546,50.0382,50.0382,2165.0
2019-11-11 13:10:00,60.86,60.88,60.86,60.87,2249.0,50.0382,50.0546,50.0382,50.0464,2249.0
2019-11-11 13:15:00,60.88,60.88,60.85,60.87,3075.0,50.0546,50.0546,50.0299,50.0464,3075.0
2019-11-11 13:20:00,60.87,60.92,60.85,60.92,5244.0,50.0464,50.0875,50.0299,50.0875,5244.0
2019-11-11 13:25:00,60.91,60.91,60.88,60.89,1800.0,50.0793,50.0793,50.0546,50.0628,1800.0
2019-11-11 13:30:00,60.89,60.9,60.86,60.88,5731.0,50.0628,50.0711,50.0382,50.0546,5731.0
2019-11-11 13:35:00,60.88,60.91,60.87,60.9,2727.0,50.0546,50.0793,50.0464,50.0711,2727.0
2019-11-11 13:40:00,60.91,60.94,60.91,60.91,5171.0,50.0793,50.1039,50.0793,50.0793,5171.0
2019-11-11 13:45:00,60.92,60.93,60.9,60.92,2800.0,50.0875,50.0957,50.0711,50.0875,2800.0
2019-11-11 13:50:00,60.92,60.93,60.9,60.9,3853.0,50.0875,50.0957,50.0711,50.0711,3853.0
2019-11-11 13:55:00,60.89,60.9,60.88,60.88,3430.0,50.0628,50.0711,50.0546,50.0546,3430.0
2019-11-11 14:00:00,60.87,60.87,60.82,60.82,2447.0,50.0464,50.0464,50.0053,50.0053,2447.0
2019-11-11 14:05:00,60.83,60.84,60.81,60.81,4760.0,50.0135,50.0217,49.9971,49.9971,4760.0
2019-11-11 14:10:00,60.81,60.84,60.81,60.82,4514.0,49.9971,50.0217,49.9971,50.0053,4514.0
2019-11-11 14:15:00,60.82,60.84,60.82,60.83,4585.0,50.0053,50.0217,50.0053,50.0135,4585.0
2019-11-11 14:20:00,60.84,60.86,60.83,60.84,2700.0,50.0217,50.0382,50.0135,50.0217,2700.0
2019-11-11 14:25:00,60.84,60.86,60.83,60.86,7083.0,50.0217,50.0382,50.0135,50.0382,7083.0
2019-11-11 14:30:00,60.86,60.88,60.84,60.88,4429.0,50.0382,50.0546,50.0217,50.0546,4429.0
2019-11-11 14:35:00,60.89,60.92,60.88,60.92,2572.0,50.0628,50.0875,50.0546,50.0875,2572.0
2019-11-11 14:40:00,60.92,60.93,60.89,60.92,4064.0,50.0875,50.0957,50.0628,50.0875,4064.0
2019-11-11 14:45:00,60.92,60.95,60.91,60.95,5365.0,50.0875,50.1122,50.0793,50.1122,5365.0
2019-11-11 14:50:00,60.94,60.94,60.9,60.91,6785.0,50.1039,50.1039,50.0711,50.0793,6785.0
2019-11-11 14:55:00,60.92,60.95,60.9,60.91,4323.0,50.0875,50.1122,50.0711,50.0793,4323.0
2019-11-11 15:00:00,60.9,60.93,60.89,60.9,8960.0,50.0711,50.0957,50.0628,50.0711,8960.0
2019-11-11 15:05:00,60.9,60.91,60.88,60.88,5928.0,50.0711,50.0793,50.0546,50.0546,5928.0
2019-11-11 15:10:00,60.89,60.92,60.89,60.89,6887.0,50.0628,50.0875,50.0628,50.0628,6887.0
2019-11-11 15:15:00,60.9,60.91,60.89,60.89,4688.0,50.0711,50.0793,50.0628,50.0628,4688.0
2019-11-11 15:20:00,60.91,60.91,60.88,60.9,21457.0,50.0793,50.0793,50.0546,50.0711,21457.0
2019-11-11 15:25:00,60.89,60.89,60.8,60.8,16362.0,50.0628,50.0628,49.9888,49.9888,16362.0
2019-11-11 15:30:00,60.8,60.83,60.77,60.8,39661.0,49.9888,50.0135,49.9642,49.9888,39661.0
2019-11-11 15:35:00,60.79,60.85,60.78,60.84,24609.0,49.9806,50.0299,49.9724,50.0217,24609.0
2019-11-11 15:40:00,60.84,60.84,60.77,60.82,26023.0,50.0217,50.0217,49.9642,50.0053,26023.0
2019-11-11 15:45:00,60.81,60.82,60.79,60.79,17483.0,49.9971,50.0053,49.9806,49.9806,17483.0
2019-11-11 15:50:00,60.79,60.82,60.73,60.74,51056.0,49.9806,50.0053,49.9313,49.9395,51056.0
2019-11-11 15:55:00,60.75,60.82,60.74,60.79,87363.0,49.9477,50.0053,49.9395,49.9806,87363.0
2019-11-12 09:30:00,60.88,60.96,60.76,60.85,24778.0,50.0546,50.1204,49.9559,50.0299,24778.0
2019-11-12 09:35:00,60.85,60.88,60.79,60.85,15128.0,50.0299,50.0546,49.9806,50.0299,15128.0
2019-11-12 09:40:00,60.83,60.93,60.83,60.87,12013.0,50.0135,50.0957,50.0135,50.0464,12013.0
2019-11-12 09:45:00,60.87,60.89,60.81,60.87,4483.0,50.0464,50.0628,49.9971,50.0464,4483.0
2019-11-12 09:50:00,60.85,60.88,60.84,60.86,21311.0,50.0299,50.0546,50.0217,50.0382,21311.0
2019-11-12 09:55:00,60.86,60.89,60.82,60.89,15058.0,50.0382,50.0628,50.0053,50.0628,15058.0
2019-11-12 10:00:00,60.89,60.89,60.81,60.83,40567.0,50.0628,50.0628,49.9971,50.0135,40567.0
2019-11-12 10:05:00,60.81,60.83,60.78,60.78,11929.0,49.9971,50.0135,49.9724,49.9724,11929.0
2019-11-12 10:10:00,60.74,60.79,60.73,60.79,6864.0,49.9395,49.9806,49.9313,49.9806,6864.0
2019-11-12 10:15:00,60.81,60.81,60.76,60.76,9321.0,49.9971,49.9971,49.9559,49.9559,9321.0
2019-11-12 10:20:00,60.78,60.81,60.76,60.76,9418.0,49.9724,49.9971,49.9559,49.9559,9418.0
2019-11-12 10:25:00,60.76,60.82,60.76,60.8,4801.0,49.9559,50.0053,49.9559,49.9888,4801.0
2019-11-12 10:30:00,60.8,60.81,60.76,60.76,7312.0,49.9888,49.9971,49.9559,49.9559,7312.0
2019-11-12 10:35:00,60.76,60.77,60.73,60.75,18114.0,49.9559,49.9642,49.9313,49.9477,18114.0
2019-11-12 10:40:00,60.74,60.75,60.69,60.73,14522.0,49.9395,49.9477,49.8984,49.9313,14522.0
2019-11-12 10:45:00,60.74,60.75,60.7,60.71,14628.0,49.9395,49.9477,49.9066,49.9148,14628.0
2019-11-12 10:50:00,60.7,60.72,60.67,60.72,12441.0,49.9066,49.9231,49.882,49.9231,12441.0
2019-11-12 10:55:00,60.72,60.73,60.68,60.68,16536.0,49.9231,49.9313,49.8902,49.8902,16536.0
2019-11-12 11:00:00,60.68,60.68,60.63,60.67,11584.0,49.8902,49.8902,49.8491,49.882,11584.0
2019-11-12 11:05:00,60.67,60.68,60.64,60.67,6901.0,49.882,49.8902,49.8573,49.882,6901.0
2019-11-12 11:10:00,60.66,60.68,60.63,60.64,8534.0,49.8737,49.8902,49.8491,49.8573,8534.0
2019-11-12 11:15:00,60.65,60.65,60.62,60.62,17562.0,49.8655,49.8655,49.8408,49.8408,17562.0
2019-11-12 11:20:00,60.62,60.72,60.61,60.72,20989.0,49.8408,49.9231,49.8326,49.9231,20989.0
2019-11-12 11:25:00,60.73,60.74,60.68,60.68,12606.0,49.9313,49.9395,49.8902,49.8902,12606.0
2019-11-12 11:30:00,60.68,60.69,60.65,60.65,6001.0,49.8902,49.8984,49.8655,49.8655,6001.0
2019-11-12 11:35:00,60.65,60.66,60.62,60.64,6703.0,49.8655,49.8737,49.8408,49.8573,6703.0
2019-11-12 11:40:00,60.64,60.64,60.55,60.58,19682.0,49.8573,49.8573,49.7833,49.808,19682.0
2019-11-12 11:45:00,60.58,60.59,60.54,60.55,9817.0,49.808,49.8162,49.7751,49.7833,9817.0
2019-11-12 11:50:00,60.54,60.6,60.54,60.58,7974.0,49.7751,49.8244,49.7751,49.808,7974.0
2019-11-12 11:55:00,60.57,60.57,60.52,60.52,10776.0,49.7997,49.7997,49.7586,49.7586,10776.0
2019-11-12 12:00:00,60.52,60.53,60.49,60.51,8484.0,49.7586,49.7668,49.734,49.7504,8484.0
2019-11-12 12:05:00,60.5,60.53,60.43,60.45,6822.0,49.7422,49.7668,49.6846,49.7011,6822.0
2019-11-12 12:10:00,60.45,60.46,60.4,60.43,6769.0,49.7011,49.7093,49.66,49.6846,6769.0
2019-11-12 12:15:00,60.43,60.47,60.42,60.44,11528.0,49.6846,49.7175,49.6764,49.6929,11528.0
2019-11-12 12:20:00,60.44,60.48,60.43,60.46,22608.0,49.6929,49.7257,49.6846,49.7093,22608.0
2019-11-12 12:25:00,60.45,60.46,60.42,60.44,20712.0,49.7011,49.7093,49.6764,49.6929,20712.0
2019-11-12 12:30:00,60.44,60.46,60.43,60.45,11821.0,49.6929,49.7093,49.6846,49.7011,11821.0
2019-11-12 12:35:00,60.45,60.46,60.44,60.46,8414.0,49.7011,49.7093,49.6929,49.7093,8414.0
2019-11-12 12:40:00,60.45,60.47,60.44,60.45,13200.0,49.7011,49.7175,49.6929,49.7011,13200.0
2019-11-12 12:45:00,60.46,60.49,60.44,60.45,29071.0,49.7093,49.734,49.6929,49.7011,29071.0
2019-11-12 12:50:00,60.45,60.48,60.44,60.47,29683.0,49.7011,49.7257,49.6929,49.7175,29683.0
2019-11-12 12:55:00,60.48,60.54,60.48,60.53,11157.0,49.7257,49.7751,49.7257,49.7668,11157.0
2019-11-12 13:00:00,60.54,60.58,60.53,60.54,15778.0,49.7751,49.808,49.7668,49.7751,15778.0
2019-11-12 13:05:00,60.53,60.56,60.52,60.55,7102.0,49.7668,49.7915,49.7586,49.7833,7102.0
2019-11-12 13:10:00,60.54,60.56,60.52,60.56,8636.0,49.7751,49.7915,49.7586,49.7915,8636.0
2019-11-12 13:15:00,60.57,60.57,60.53,60.53,6056.0,49.7997,49.7997,49.7668,49.7668,6056.0
2019-11-12 13:20:00,60.54,60.58,60.54,60.58,13436.0,49.7751,49.808,49.7751,49.808,13436.0
2019-11-12 13:25:00,60.58,60.64,60.58,60.62,27299.0,49.808,49.8573,49.808,49.8408,27299.0
2019-11-12 13:30:00,60.62,60.67,60.58,60.58,22990.0,49.8408,49.882,49.808,49.808,22990.0
2019-11-12 13:35:00,60.58,60.62,60.58,60.6,5464.0,49.808,49.8408,49.808,49.8244,5464.0
2019-11-12 13:40:00,60.6,60.63,60.6,60.61,8308.0,49.8244,49.8491,49.8244,49.8326,8308.0
2019-11-12 13:45:00,60.62,60.63,60.61,60.63,12272.0,49.8408,49.8491,49.8326,49.8491,12272.0
2019-11-12 13:50:00,60.63,60.66,60.61,60.62,9627.0,49.8491,49.8737,49.8326,49.8408,9627.0
2019-11-12 13:55:00,60.61,60.61,60.56,60.58,15919.0,49.8326,49.8326,49.7915,49.808,15919.0
2019-11-12 14:00:00,60.57,60.57,60.51,60.52,9686.0,49.7997,49.7997,49.7504,49.7586,9686.0
2019-11-12 14:05:00,60.52,60.55,60.49,60.53,22230.0,49.7586,49.7833,49.734,49.7668,22230.0
2019-11-12 14:10:00,60.54,60.56,60.5,60.52,12360.0,49.7751,49.7915,49.7422,49.7586,12360.0
2019-11-12 14:15:00,60.52,60.59,60.52,60.58,6293.0,49.7586,49.8162,49.7586,49.808,6293.0
2019-11-12 14:20:00,60.56,60.57,60.55,60.56,5135.0,49.7915,49.7997,49.7833,49.7915,5135.0
2019-11-12 14:25:00,60.56,60.62,60.56,60.61,6088.0,49.7915,49.8408,49.7915,49.8326,6088.0
2019-11-12 14:30:00,60.62,60.69,60.6,60.67,6667.0,49.8408,49.8984,49.8244,49.882,6667.0
2019-11-12 14:35:00,60.67,60.68,60.66,60.67,6013.0,49.882,49.8902,49.8737,49.882,6013.0
2019-11-12 14:40:00,60.68,60.69,60.65,60.67,24327.0,49.8902,49.8984,49.8655,49.882,24327.0
2019-11-12 14:45:00,60.67,60.69,60.65,60.69,8479.0,49.882,49.8984,49.8655,49.8984,8479.0
2019-11-12 14:50:00,60.68,60.68,60.62,60.62,9494.0,49.8902,49.8902,49.8408,49.8408,9494.0
2019-11-12 14:55:00,60.61,60.61,60.54,60.55,13828.0,49.8326,49.8326,49.7751,49.7833,13828.0
2019-11-12 15:00:00,60.55,60.58,60.52,60.53,13586.0,49.7833,49.808,49.7586,49.7668,13586.0
2019-11-12 15:05:00,60.53,60.57,60.53,60.53,10404.0,49.7668,49.7997,49.7668,49.7668,10404.0
2019-11-12 15:10:00,60.53,60.55,60.52,60.53,11678.0,49.7668,49.7833,49.7586,49.7668,11678.0
2019-11-12 15:15:00,60.53,60.55,60.5,60.54,19912.0,49.7668,49.7833,49.7422,49.7751,19912.0
2019-11-12 15:20:00,60.55,60.58,60.54,60.55,11846.0,49.7833,49.808,49.7751,49.7833,11846.0
2019-11-12 15:25:00,60.55,60.55,60.5,60.51,15959.0,49.7833,49.7833,49.7422,49.7504,15959.0
2019-11-12 15:30:00,60.51,60.58,60.5,60.54,21488.0,49.7504,49.808,49.7422,49.7751,21488.0
2019-11-12 15:35:00,60.53,60.55,60.48,60.48,23761.0,49.7668,49.7833,49.7257,49.7257,23761.0
2019-11-12 15:40:00,60.49,60.52,60.46,60.46,25114.0,49.734,49.7586,49.7093,49.7093,25114.0
2019-11-12 15:45:00,60.46,60.49,60.45,60.49,38828.0,49.7093,49.734,49.7011,49.734,38828.0
2019-11-12 15:50:00,60.5,60.56,60.5,60.54,77336.0,49.7422,49.7915,49.7422,49.7751,77336.0
2019-11-12 15:55:00,60.54,60.55,60.43,60.45,138663.0,49.7751,49.7833,49.6846,49.7011,138663.0
2019-11-13 09:30:00,60.36,60.76,60.36,60.73,33332.0,49.6271,49.9559,49.6271,49.9313,33332.0
2019-11-13 09:35:00,60.76,60.78,60.71,60.73,19846.0,49.9559,49.9724,49.9148,49.9313,19846.0
2019-11-13 09:40:00,60.73,60.74,60.58,60.59,17198.0,49.9313,49.9395,49.808,49.8162,17198.0
2019-11-13 09:45:00,60.58,60.58,60.52,60.52,11961.0,49.808,49.808,49.7586,49.7586,11961.0
2019-11-13 09:50:00,60.53,60.56,60.49,60.5,20464.0,49.7668,49.7915,49.734,49.7422,20464.0
2019-11-13 09:55:00,60.5,60.56,60.47,60.51,21323.0,49.7422,49.7915,49.7175,49.7504,21323.0
2019-11-13 10:00:00,60.52,60.52,60.45,60.48,17126.0,49.7586,49.7586,49.7011,49.7257,17126.0
2019-11-13 10:05:00,60.49,60.6,60.48,60.53,46596.0,49.734,49.8244,49.7257,49.7668,46596.0
2019-11-13 10:10:00,60.54,60.56,60.48,60.49,39133.0,49.7751,49.7915,49.7257,49.734,39133.0
2019-11-13 10:15:00,60.5,60.52,60.48,60.48,14147.0,49.7422,49.7586,49.7257,49.7257,14147.0
2019-11-13 10:20:00,60.5,60.51,60.39,60.41,15183.0,49.7422,49.7504,49.6517,49.6682,15183.0
2019-11-13 10:25:00,60.42,60.42,60.31,60.33,9101.0,49.6764,49.6764,49.586,49.6024,9101.0
2019-11-13 10:30:00,60.36,60.54,60.35,60.52,5694.0,49.6271,49.7751,49.6189,49.7586,5694.0
2019-11-13 10:35:00,60.54,60.64,60.48,60.63,78235.0,49.7751,49.8573,49.7257,49.8491,78235.0
2019-11-13 10:40:00,60.66,60.74,60.64,60.74,45749.0,49.8737,49.9395,49.8573,49.9395,45749.0
2019-11-13 10:45:00,60.75,60.78,60.66,60.76,42491.0,49.9477,49.9724,49.8737,49.9559,42491.0
2019-11-13 10:50:00,60.76,60.81,60.7,60.78,10188.0,49.9559,49.9971,49.9066,49.9724,10188.0
2019-11-13 10:55:00,60.82,60.93,60.81,60.92,13537.0,50.0053,50.0957,49.9971,50.0875,13537.0
2019-11-13 11:00:00,61.0,61.01,60.95,60.96,7950.0,50.1533,50.1615,50.1122,50.1204,7950.0
2019-11-13 11:05:00,60.94,61.01,60.93,60.98,16113.0,50.1039,50.1615,50.0957,50.1368,16113.0
2019-11-13 11:10:00,60.97,60.97,60.88,60.88,3567.0,50.1286,50.1286,50.0546,50.0546,3567.0
2019-11-13 11:15:00,60.92,60.96,60.91,60.91,6665.0,50.0875,50.1204,50.0793,50.0793,6665.0
2019-11-13 11:20:00,60.92,60.94,60.89,60.93,16884.0,50.0875,50.1039,50.0628,50.0957,16884.0
2019-11-13 11:25:00,60.94,60.96,60.87,60.87,10255.0,50.1039,50.1204,50.0464,50.0464,10255.0
2019-11-13 11:30:00,60.86,60.86,60.79,60.82,6609.0,50.0382,50.0382,49.9806,50.0053,6609.0
2019-11-13 11:35:00,60.82,60.84,60.76,60.82,8029.0,50.0053,50.0217,49.9559,50.0053,8029.0
2019-11-13 11:40:00,60.82,60.86,60.79,60.8,10440.0,50.0053,50.0382,49.9806,49.9888,10440.0
2019-11-13 11:45:00,60.79,60.82,60.77,60.77,10024.0,49.9806,50.0053,49.9642,49.9642,10024.0
2019-11-13 11:50:00,60.77,60.82,60.76,60.81,12898.0,49.9642,50.0053,49.9559,49.9971,12898.0
2019-11-13 11:55:00,60.8,60.81,60.78,60.81,8040.0,49.9888,49.9971,49.9724,49.9971,8040.0
2019-11-13 12:00:00,60.81,60.82,60.76,60.77,9314.0,49.9971,50.0053,49.9559,49.9642,9314.0
2019-11-13 12:05:00,60.77,60.83,60.77,60.83,11992.0,49.9642,50.0135,49.9642,50.0135,11992.0
2019-11-13 12:10:00,60.84,60.86,60.8,60.82,41719.0,50.0217,50.0382,49.9888,50.0053,41719.0
2019-11-13 12:15:00,60.83,60.9,60.81,60.9,34033.0,50.0135,50.0711,49.9971,50.0711,34033.0
2019-11-13 12:20:00,60.9,60.91,60.88,60.89,8121.0,50.0711,50.0793,50.0546,50.0628,8121.0
2019-11-13 12:25:00,60.9,60.91,60.85,60.88,6154.0,50.0711,50.0793,50.0299,50.0546,6154.0
2019-11-13 12:30:00,60.88,60.93,60.87,60.93,21051.0,50.0546,50.0957,50.0464,50.0957,21051.0
2019-11-13 12:35:00,60.92,60.96,60.92,60.95,9340.0,50.0875,50.1204,50.0875,50.1122,9340.0
2019-11-13 12:40:00,60.95,60.99,60.92,60.92,21289.0,50.1122,50.1451,50.0875,50.0875,21289.0
2019-11-13 12:45:00,60.93,60.98,60.93,60.96,18050.0,50.0957,50.1368,50.0957,50.1204,18050.0
2019-11-13 12:50:00,60.95,60.97,60.92,60.92,5732.0,50.1122,50.1286,50.0875,50.0875,5732.0
2019-11-13 12:55:00,60.92,60.94,60.91,60.92,5475.0,50.0875,50.1039,50.0793,50.0875,5475.0
2019-11-13 13:00:00,60.92,60.94,60.89,60.91,7012.0,50.0875,50.1039,50.0628,50.0793,7012.0
2019-11-13 13:05:00,60.89,60.9,60.85,60.89,5864.0,50.0628,50.0711,50.0299,50.0628,5864.0
2019-11-13 13:10:00,60.89,60.91,60.86,60.88,4600.0,50.0628,50.0793,50.0382,50.0546,4600.0
2019-11-13 13:15:00,60.87,60.89,60.86,60.86,5874.0,50.0464,50.0628,50.0382,50.0382,5874.0
2019-11-13 13:20:00,60.85,60.85,60.81,60.85,8547.0,50.0299,50.0299,49.9971,50.0299,8547.0
2019-11-13 13:25:00,60.86,60.87,60.85,60.85,5557.0,50.0382,50.0464,50.0299,50.0299,5557.0
2019-11-13 13:30:00,60.85,60.86,60.84,60.84,6715.0,50.0299,50.0382,50.0217,50.0217,6715.0
2019-11-13 13:35:00,60.84,60.85,60.82,60.84,5078.0,50.0217,50.0299,50.0053,50.0217,5078.0
2019-11-13 13:40:00,60.84,60.84,60.82,60.82,4155.0,50.0217,50.0217,50.0053,50.0053,4155.0
2019-11-13 13:45:00,60.83,60.86,60.82,60.85,5423.0,50.0135,50.0382,50.0053,50.0299,5423.0
2019-11-13 13:50:00,60.85,60.87,60.85,60.86,3686.0,50.0299,50.0464,50.0299,50.0382,3686.0
2019-11-13 13:55:00,60.86,60.89,60.81,60.85,27367.0,50.0382,50.0628,49.9971,50.0299,27367.0
2019-11-13 14:00:00,60.84,60.91,60.82,60.9,6690.0,50.0217,50.0793,50.0053,50.0711,6690.0
2019-11-13 14:05:00,60.89,60.93,60.89,60.92,5950.0,50.0628,50.0957,50.0628,50.0875,5950.0
2019-11-13 14:10:00,60.92,60.94,60.92,60.93,5496.0,50.0875,50.1039,50.0875,50.0957,5496.0
2019-11-13 14:15:00,60.95,60.96,60.9,60.91,5187.0,50.1122,50.1204,50.0711,50.0793,5187.0
2019-11-13 14:20:00,60.9,60.91,60.86,60.87,10650.0,50.0711,50.0793,50.0382,50.0464,10650.0
2019-11-13 14:25:00,60.89,60.92,60.87,60.89,7956.0,50.0628,50.0875,50.0464,50.0628,7956.0
2019-11-13 14:30:00,60.89,60.89,60.85,60.86,5271.0,50.0628,50.0628,50.0299,50.0382,5271.0
2019-11-13 14:35:00,60.87,60.91,60.85,60.9,11880.0,50.0464,50.0793,50.0299,50.0711,11880.0
2019-11-13 14:40:00,60.88,60.96,60.88,60.95,25920.0,50.0546,50.1204,50.0546,50.1122,25920.0
2019-11-13 14:45:00,60.95,60.96,60.88,60.91,21942.0,50.1122,50.1204,50.0546,50.0793,21942.0
2019-11-13 14:50:00,60.92,60.98,60.91,60.97,6481.0,50.0875,50.1368,50.0793,50.1286,6481.0
2019-11-13 14:55:00,60.97,61.02,60.96,61.02,8939.0,50.1286,50.1697,50.1204,50.1697,8939.0
2019-11-13 15:00:00,61.02,61.02,60.95,60.98,13119.0,50.1697,50.1697,50.1122,50.1368,13119.0
2019-11-13 15:05:00,60.98,60.99,60.91,60.92,15540.0,50.1368,50.1451,50.0793,50.0875,15540.0
2019-11-13 15:10:00,60.93,60.93,60.9,60.9,20526.0,50.0957,50.0957,50.0711,50.0711,20526.0
2019-11-13 15:15:00,60.9,60.96,60.9,60.95,19877.0,50.0711,50.1204,50.0711,50.1122,19877.0
2019-11-13 15:20:00,60.96,61.02,60.93,61.01,17542.0,50.1204,50.1697,50.0957,50.1615,17542.0
2019-11-13 15:25:00,61.02,61.09,61.02,61.08,22563.0,50.1697,50.2273,50.1697,50.219,22563.0
2019-11-13 15:30:00,61.07,61.09,61.04,61.08,20650.0,50.2108,50.2273,50.1862,50.219,20650.0
2019-11-13 15:35:00,61.09,61.12,61.05,61.06,48797.0,50.2273,50.2519,50.1944,50.2026,48797.0
2019-11-13 15:40:00,61.06,61.11,61.04,61.09,35965.0,50.2026,50.2437,50.1862,50.2273,35965.0
2019-11-13 15:45:00,61.08,61.09,61.03,61.05,48885.0,50.219,50.2273,50.1779,50.1944,48885.0
2019-11-13 15:50:00,61.05,61.08,61.02,61.05,90922.0,50.1944,50.219,50.1697,50.1944,90922.0
2019-11-13 15:55:00,61.06,61.09,60.98,61.06,203640.0,50.2026,50.2273,50.1368,50.2026,203640.0
2019-11-14 09:30:00,61.05,61.19,60.88,60.93,40811.0,50.1944,50.3095,50.0546,50.0957,40811.0
2019-11-14 09:35:00,60.94,60.96,60.83,60.96,34060.0,50.1039,50.1204,50.0135,50.1204,34060.0
2019-11-14 09:40:00,60.92,60.99,60.88,60.92,18452.0,50.0875,50.1451,50.0546,50.0875,18452.0
2019-11-14 09:45:00,60.92,60.92,60.78,60.78,46712.0,50.0875,50.0875,49.9724,49.9724,46712.0
2019-11-14 09:50:00,60.77,60.92,60.75,60.91,17720.0,49.9642,50.0875,49.9477,50.0793,17720.0
2019-11-14 09:55:00,60.91,60.94,60.86,60.94,21173.0,50.0793,50.1039,50.0382,50.1039,21173.0
2019-11-14 10:00:00,60.94,61.01,60.92,60.95,66383.0,50.1039,50.1615,50.0875,50.1122,66383.0
2019-11-14 10:05:00,60.92,60.94,60.86,60.9,12531.0,50.0875,50.1039,50.0382,50.0711,12531.0
2019-11-14 10:10:00,60.89,60.89,60.83,60.85,7846.0,50.0628,50.0628,50.0135,50.0299,7846.0
2019-11-14 10:15:00,60.85,60.88,60.82,60.85,14447.0,50.0299,50.0546,50.0053,50.0299,14447.0
2019-11-14 10:20:00,60.85,60.85,60.8,60.85,14153.0,50.0299,50.0299,49.9888,50.0299,14153.0
2019-11-14 10:25:00,60.84,60.87,60.8,60.87,10823.0,50.0217,50.0464,49.9888,50.0464,10823.0
2019-11-14 10:30:00,60.86,60.95,60.8,60.95,57153.0,50.0382,50.1122,49.9888,50.1122,57153.0
2019-11-14 10:35:00,60.94,60.98,60.86,60.87,10177.0,50.1039,50.1368,50.0382,50.0464,10177.0
2019-11-14 10:40:00,60.88,60.92,60.87,60.91,14224.0,50.0546,50.0875,50.0464,50.0793,14224.0
2019-11-14 10:45:00,60.91,60.92,60.86,60.87,11294.0,50.0793,50.0875,50.0382,50.0464,11294.0
2019-11-14 10:50:00,60.87,60.92,60.87,60.9,8064.0,50.0464,50.0875,50.0464,50.0711,8064.0
2019-11-14 10:55:00,60.9,61.0,60.88,61.0,22158.0,50.0711,50.1533,50.0546,50.1533,22158.0
2019-11-14 11:00:00,61.0,61.04,60.96,61.0,10833.0,50.1533,50.1862,50.1204,50.1533,10833.0
2019-11-14 11:05:00,61.02,61.06,60.98,60.99,6183.0,50.1697,50.2026,50.1368,50.1451,6183.0
2019-11-14 11:10:00,61.0,61.04,60.99,61.0,6535.0,50.1533,50.1862,50.1451,50.1533,6535.0
2019-11-14 11:15:00,61.01,61.03,60.98,61.02,21188.0,50.1615,50.1779,50.1368,50.1697,21188.0
2019-11-14 11:20:00,61.02,61.03,60.99,61.01,7180.0,50.1697,50.1779,50.1451,50.1615,7180.0
2019-11-14 11:25:00,61.01,61.03,61.0,61.0,7908.0,50.1615,50.1779,50.1533,50.1533,7908.0
2019-11-14 11:30:00,61.0,61.0,60.92,60.94,9137.0,50.1533,50.1533,50.0875,50.1039,9137.0
2019-11-14 11:35:00,60.93,60.94,60.9,60.92,3929.0,50.0957,50.1039,50.0711,50.0875,3929.0
2019-11-14 11:40:00,60.93,60.95,60.9,60.94,6939.0,50.0957,50.1122,50.0711,50.1039,6939.0
2019-11-14 11:45:00,60.94,60.97,60.92,60.94,7205.0,50.1039,50.1286,50.0875,50.1039,7205.0
2019-11-14 11:50:00,60.92,60.99,60.92,60.98,4753.0,50.0875,50.1451,50.0875,50.1368,4753.0
2019-11-14 11:55:00,60.97,61.0,60.96,60.97,22651.0,50.1286,50.1533,50.1204,50.1286,22651.0
2019-11-14 12:00:00,60.98,61.0,60.94,60.98,39109.0,50.1368,50.1533,50.1039,50.1368,39109.0
2019-11-14 12:05:00,60.98,61.06,60.92,61.03,62135.0,50.1368,50.2026,50.0875,50.1779,62135.0
2019-11-14 12:10:00,61.03,61.05,60.95,61.02,51430.0,50.1779,50.1944,50.1122,50.1697,51430.0
2019-11-14 12:15:00,61.02,61.02,60.99,61.02,7917.0,50.1697,50.1697,50.1451,50.1697,7917.0
2019-11-14 12:20:00,61.03,61.04,60.97,60.98,4200.0,50.1779,50.1862,50.1286,50.1368,4200.0
2019-11-14 12:25:00,60.97,61.02,60.95,60.96,6637.0,50.1286,50.1697,50.1122,50.1204,6637.0
2019-11-14 12:30:00,60.96,61.06,60.96,61.05,2703.0,50.1204,50.2026,50.1204,50.1944,2703.0
2019-11-14 12:35:00,61.05,61.08,61.04,61.08,15020.0,50.1944,50.219,50.1862,50.219,15020.0
2019-11-14 12:40:00,61.09,61.11,61.06,61.1,4260.0,50.2273,50.2437,50.2026,50.2355,4260.0
2019-11-14 12:45:00,61.1,61.12,61.08,61.08,2604.0,50.2355,50.2519,50.219,50.219,2604.0
2019-11-14 12:50:00,61.08,61.14,61.08,61.12,4722.0,50.219,50.2684,50.219,50.2519,4722.0
2019-11-14 12:55:00,61.12,61.12,61.08,61.1,6928.0,50.2519,50.2519,50.219,50.2355,6928.0
2019-11-14 13:00:00,61.09,61.1,61.02,61.03,5691.0,50.2273,50.2355,50.1697,50.1779,5691.0
2019-11-14 13:05:00,61.03,61.04,60.98,61.0,6806.0,50.1779,50.1862,50.1368,50.1533,6806.0
2019-11-14 13:10:00,61.0,61.0,60.95,60.96,4324.0,50.1533,50.1533,50.1122,50.1204,4324.0
2019-11-14 13:15:00,60.96,60.96,60.92,60.94,4195.0,50.1204,50.1204,50.0875,50.1039,4195.0
2019-11-14 13:20:00,60.93,60.93,60.87,60.89,5765.0,50.0957,50.0957,50.0464,50.0628,5765.0
2019-11-14 13:25:00,60.87,60.88,60.75,60.75,31180.0,50.0464,50.0546,49.9477,49.9477,31180.0
2019-11-14 13:30:00,60.77,60.79,60.74,60.79,16478.0,49.9642,49.9806,49.9395,49.9806,16478.0
2019-11-14 13:35:00,60.79,60.8,60.74,60.76,11504.0,49.9806,49.9888,49.9395,49.9559,11504.0
2019-11-14 13:40:00,60.77,60.79,60.75,60.78,8526.0,49.9642,49.9806,49.9477,49.9724,8526.0
2019-11-14 13:45:00,60.78,60.78,60.74,60.75,12498.0,49.9724,49.9724,49.9395,49.9477,12498.0
2019-11-14 13:50:00,60.75,60.75,60.66,60.66,13017.0,49.9477,49.9477,49.8737,49.8737,13017.0
2019-11-14 13:55:00,60.66,60.66,60.59,60.62,26511.0,49.8737,49.8737,49.8162,49.8408,26511.0
2019-11-14 14:00:00,60.61,60.67,60.59,60.67,26526.0,49.8326,49.882,49.8162,49.882,26526.0
2019-11-14 14:05:00,60.67,60.7,60.64,60.7,11238.0,49.882,49.9066,49.8573,49.9066,11238.0
2019-11-14 14:10:00,60.7,60.76,60.69,60.75,8039.0,49.9066,49.9559,49.8984,49.9477,8039.0
2019-11-14 14:15:00,60.76,60.78,60.76,60.77,5301.0,49.9559,49.9724,49.9559,49.9642,5301.0
2019-11-14 14:20:00,60.77,60.79,60.76,60.77,4812.0,49.9642,49.9806,49.9559,49.9642,4812.0
2019-11-14 14:25:00,60.76,60.77,60.75,60.76,4175.0,49.9559,49.9642,49.9477,49.9559,4175.0
2019-11-14 14:30:00,60.75,60.8,60.72,60.72,23801.0,49.9477,49.9888,49.9231,49.9231,23801.0
2019-11-14 14:35:00,60.72,60.73,60.62,60.62,17960.0,49.9231,49.9313,49.8408,49.8408,17960.0
2019-11-14 14:40:00,60.63,60.65,60.6,60.62,15099.0,49.8491,49.8655,49.8244,49.8408,15099.0
2019-11-14 14:45:00,60.63,60.67,60.62,60.65,8804.0,49.8491,49.882,49.8408,49.8655,8804.0
2019-11-14 14:50:00,60.65,60.69,60.63,60.63,15263.0,49.8655,49.8984,49.8491,49.8491,15263.0
2019-11-14 14:55:00,60.64,60.65,60.59,60.63,26294.0,49.8573,49.8655,49.8162,49.8491,26294.0
2019-11-14 15:00:00,60.64,60.69,60.63,60.68,12816.0,49.8573,49.8984,49.8491,49.8902,12816.0
2019-11-14 15:05:00,60.69,60.73,60.65,60.65,21669.0,49.8984,49.9313,49.8655,49.8655,21669.0
2019-11-14 15:10:00,60.66,60.68,60.59,60.6,18584.0,49.8737,49.8902,49.8162,49.8244,18584.0
2019-11-14 15:15:00,60.6,60.6,60.53,60.59,17769.0,49.8244,49.8244,49.7668,49.8162,17769.0
2019-11-14 15:20:00,60.59,60.61,60.56,60.59,15282.0,49.8162,49.8326,49.7915,49.8162,15282.0
2019-11-14 15:25:00,60.58,60.61,60.57,60.58,18200.0,49.808,49.8326,49.7997,49.808,18200.0
2019-11-14 15:30:00,60.58,60.61,60.56,60.6,31259.0,49.808,49.8326,49.7915,49.8244,31259.0
2019-11-14 15:35:00,60.6,60.6,60.53,60.56,25936.0,49.8244,49.8244,49.7668,49.7915,25936.0
2019-11-14 15:40:00,60.57,60.62,60.56,60.58,36547.0,49.7997,49.8408,49.7915,49.808,36547.0
2019-11-14 15:45:00,60.58,60.58,60.51,60.53,35843.0,49.808,49.808,49.7504,49.7668,35843.0
2019-11-14 15:50:00,60.53,60.6,60.49,60.49,58944.0,49.7668,49.8244,49.734,49.734,58944.0
2019-11-14 15:55:00,60.5,60.62,60.5,60.6,120115.0,49.7422,49.8408,49.7422,49.8244,120115.0
2019-11-15 09:30:00,60.65,60.66,60.54,60.65,85484.0,49.8655,49.8737,49.7751,49.8655,85484.0
2019-11-15 09:35:00,60.68,60.72,60.61,60.67,18475.0,49.8902,49.9231,49.8326,49.882,18475.0
2019-11-15 09:40:00,60.63,60.67,60.62,60.62,10003.0,49.8491,49.882,49.8408,49.8408,10003.0
2019-11-15 09:45:00,60.61,60.63,60.57,60.57,7818.0,49.8326,49.8491,49.7997,49.7997,7818.0
2019-11-15 09:50:00,60.6,60.61,60.56,60.59,12393.0,49.8244,49.8326,49.7915,49.8162,12393.0
2019-11-15 09:55:00,60.6,60.63,60.54,60.55,18360.0,49.8244,49.8491,49.7751,49.7833,18360.0
2019-11-15 10:00:00,60.57,60.66,60.55,60.58,16191.0,49.7997,49.8737,49.7833,49.808,16191.0
2019-11-15 10:05:00,60.57,60.57,60.42,60.42,25466.0,49.7997,49.7997,49.6764,49.6764,25466.0
2019-11-15 10:10:00,60.45,60.53,60.43,60.5,9675.0,49.7011,49.7668,49.6846,49.7422,9675.0
2019-11-15 10:15:00,60.5,60.5,60.41,60.41,15085.0,49.7422,49.7422,49.6682,49.6682,15085.0
2019-11-15 10:20:00,60.4,60.43,60.39,60.4,5905.0,49.66,49.6846,49.6517,49.66,5905.0
2019-11-15 10:25:00,60.4,60.42,60.38,60.41,8413.0,49.66,49.6764,49.6435,49.6682,8413.0
2019-11-15 10:30:00,60.41,60.48,60.4,60.47,8675.0,49.6682,49.7257,49.66,49.7175,8675.0
2019-11-15 10:35:00,60.45,60.45,60.38,60.41,8869.0,49.7011,49.7011,49.6435,49.6682,8869.0
2019-11-15 10:40:00,60.41,60.47,60.4,60.43,5222.0,49.6682,49.7175,49.66,49.6846,5222.0
2019-11-15 10:45:00,60.44,60.5,60.4,60.5,6480.0,49.6929,49.7422,49.66,49.7422,6480.0
2019-11-15 10:50:00,60.53,60.61,60.53,60.58,6476.0,49.7668,49.8326,49.7668,49.808,6476.0
2019-11-15 10:55:00,60.59,60.59,60.52,60.53,4882.0,49.8162,49.8162,49.7586,49.7668,4882.0
2019-11-15 11:00:00,60.52,60.52,60.45,60.51,19119.0,49.7586,49.7586,49.7011,49.7504,19119.0
2019-11-15 11:05:00,60.52,60.56,60.5,60.56,2765.0,49.7586,49.7915,49.7422,49.7915,2765.0
2019-11-15 11:10:00,60.57,60.63,60.57,60.61,3752.0,49.7997,49.8491,49.7997,49.8326,3752.0
2019-11-15 11:15:00,60.62,60.62,60.55,60.56,13317.0,49.8408,49.8408,49.7833,49.7915,13317.0
2019-11-15 11:20:00,60.56,60.58,60.53,60.54,9649.0,49.7915,49.808,49.7668,49.7751,9649.0
2019-11-15 11:25:00,60.55,60.59,60.53,60.57,18294.0,49.7833,49.8162,49.7668,49.7997,18294.0
2019-11-15 11:30:00,60.58,60.58,60.52,60.53,12629.0,49.808,49.808,49.7586,49.7668,12629.0
2019-11-15 11:35:00,60.52,60.54,60.51,60.54,3804.0,49.7586,49.7751,49.7504,49.7751,3804.0
2019-11-15 11:40:00,60.54,60.54,60.48,60.5,7537.0,49.7751,49.7751,49.7257,49.7422,7537.0
2019-11-15 11:45:00,60.51,60.52,60.45,60.46,9853.0,49.7504,49.7586,49.7011,49.7093,9853.0
2019-11-15 11:50:00,60.46,60.48,60.44,60.44,8305.0,49.7093,49.7257,49.6929,49.6929,8305.0
2019-11-15 11:55:00,60.45,60.47,60.42,60.42,8652.0,49.7011,49.7175,49.6764,49.6764,8652.0
2019-11-15 12:00:00,60.42,60.47,60.42,60.43,6987.0,49.6764,49.7175,49.6764,49.6846,6987.0
2019-11-15 12:05:00,60.45,60.45,60.4,60.4,5781.0,49.7011,49.7011,49.66,49.66,5781.0
2019-11-15 12:10:00,60.41,60.46,60.41,60.45,8038.0,49.6682,49.7093,49.6682,49.7011,8038.0
2019-11-15 12:15:00,60.46,60.48,60.45,60.47,5500.0,49.7093,49.7257,49.7011,49.7175,5500.0
2019-11-15 12:20:00,60.47,60.47,60.44,60.45,13084.0,49.7175,49.7175,49.6929,49.7011,13084.0
2019-11-15 12:25:00,60.45,60.47,60.45,60.46,3800.0,49.7011,49.7175,49.7011,49.7093,3800.0
2019-11-15 12:30:00,60.46,60.48,60.45,60.47,9737.0,49.7093,49.7257,49.7011,49.7175,9737.0
2019-11-15 12:35:00,60.47,60.49,60.46,60.49,8731.0,49.7175,49.734,49.7093,49.734,8731.0
2019-11-15 12:40:00,60.48,60.51,60.47,60.51,10410.0,49.7257,49.7504,49.7175,49.7504,10410.0
2019-11-15 12:45:00,60.5,60.53,60.49,60.52,13992.0,49.7422,49.7668,49.734,49.7586,13992.0
2019-11-15 12:50:00,60.51,60.53,60.51,60.52,5145.0,49.7504,49.7668,49.7504,49.7586,5145.0
2019-11-15 12:55:00,60.53,60.54,60.51,60.52,3625.0,49.7668,49.7751,49.7504,49.7586,3625.0
2019-11-15 13:00:00,60.52,60.55,60.52,60.54,6835.0,49.7586,49.7833,49.7586,49.7751,6835.0
2019-11-15 13:05:00,60.55,60.56,60.54,60.55,5340.0,49.7833,49.7915,49.7751,49.7833,5340.0
2019-11-15 13:10:00,60.55,60.56,60.54,60.55,5232.0,49.7833,49.7915,49.7751,49.7833,5232.0
2019-11-15 13:15:00,60.55,60.56,60.54,60.55,7783.0,49.7833,49.7915,49.7751,49.7833,7783.0
2019-11-15 13:20:00,60.56,60.59,60.54,60.59,2827.0,49.7915,49.8162,49.7751,49.8162,2827.0
2019-11-15 13:25:00,60.59,60.61,60.59,60.6,5677.0,49.8162,49.8326,49.8162,49.8244,5677.0
2019-11-15 13:30:00,60.61,60.61,60.56,60.58,8070.0,49.8326,49.8326,49.7915,49.808,8070.0
2019-11-15 13:35:00,60.58,60.62,60.57,60.61,4474.0,49.808,49.8408,49.7997,49.8326,4474.0
2019-11-15 13:40:00,60.61,60.67,60.6,60.67,5026.0,49.8326,49.882,49.8244,49.882,5026.0
2019-11-15 13:45:00,60.67,60.69,60.67,60.69,3832.0,49.882,49.8984,49.882,49.8984,3832.0
2019-11-15 13:50:00,60.7,60.73,60.7,60.73,3970.0,49.9066,49.9313,49.9066,49.9313,3970.0
2019-11-15 13:55:00,60.73,60.73,60.66,60.67,9733.0,49.9313,49.9313,49.8737,49.882,9733.0
2019-11-15 14:00:00,60.67,60.69,60.66,60.69,5073.0,49.882,49.8984,49.8737,49.8984,5073.0
2019-11-15 14:05:00,60.69,60.71,60.68,60.69,6436.0,49.8984,49.9148,49.8902,49.8984,6436.0
2019-11-15 14:10:00,60.7,60.76,60.69,60.76,12702.0,49.9066,49.9559,49.8984,49.9559,12702.0
2019-11-15 14:15:00,60.76,60.78,60.76,60.77,4402.0,49.9559,49.9724,49.9559,49.9642,4402.0
2019-11-15 14:20:00,60.75,60.77,60.74,60.75,4607.0,49.9477,49.9642,49.9395,49.9477,4607.0
2019-11-15 14:25:00,60.75,60.75,60.72,60.74,13563.0,49.9477,49.9477,49.9231,49.9395,13563.0
2019-11-15 14:30:00,60.75,60.77,60.74,60.76,5449.0,49.9477,49.9642,49.9395,49.9559,5449.0
2019-11-15 14:35:00,60.76,60.77,60.74,60.76,5120.0,49.9559,49.9642,49.9395,49.9559,5120.0
2019-11-15 14:40:00,60.76,60.78,60.75,60.77,6842.0,49.9559,49.9724,49.9477,49.9642,6842.0
2019-11-15 14:45:00,60.76,60.77,60.73,60.74,4750.0,49.9559,49.9642,49.9313,49.9395,4750.0
2019-11-15 14:50:00,60.74,60.77,60.74,60.77,3225.0,49.9395,49.9642,49.9395,49.9642,3225.0
2019-11-15 14:55:00,60.76,60.78,60.75,60.75,8207.0,49.9559,49.9724,49.9477,49.9477,8207.0
2019-11-15 15:00:00,60.75,60.76,60.73,60.75,7862.0,49.9477,49.9559,49.9313,49.9477,7862.0
2019-11-15 15:05:00,60.76,60.77,60.73,60.75,7321.0,49.9559,49.9642,49.9313,49.9477,7321.0
2019-11-15 15:10:00,60.75,60.77,60.74,60.77,5596.0,49.9477,49.9642,49.9395,49.9642,5596.0
2019-11-15 15:15:00,60.77,60.78,60.76,60.76,10238.0,49.9642,49.9724,49.9559,49.9559,10238.0
2019-11-15 15:20:00,60.75,60.75,60.71,60.74,14560.0,49.9477,49.9477,49.9148,49.9395,14560.0
2019-11-15 15:25:00,60.74,60.75,60.71,60.73,8927.0,49.9395,49.9477,49.9148,49.9313,8927.0
2019-11-15 15:30:00,60.72,60.73,60.69,60.71,19916.0,49.9231,49.9313,49.8984,49.9148,19916.0
2019-11-15 15:35:00,60.71,60.78,60.71,60.75,17842.0,49.9148,49.9724,49.9148,49.9477,17842.0
2019-11-15 15:40:00,60.75,60.76,60.7,60.76,17118.0,49.9477,49.9559,49.9066,49.9559,17118.0
2019-11-15 15:45:00,60.76,60.81,60.74,60.8,29341.0,49.9559,49.9971,49.9395,49.9888,29341.0
2019-11-15 15:50:00,60.81,60.87,60.81,60.85,42872.0,49.9971,50.0464,49.9971,50.0299,42872.0
2019-11-15 15:55:00,60.85,60.91,60.84,60.89,117535.0,50.0299,50.0793,50.0217,50.0628,117535.0
2019-11-18 09:30:00,61.1,61.28,61.1,61.22,36000.0,50.2355,50.3835,50.2355,50.3342,36000.0
2019-11-18 09:35:00,61.26,61.37,61.19,61.37,17694.0,50.367,50.4575,50.3095,50.4575,17694.0
2019-11-18 09:40:00,61.39,61.54,61.39,61.54,13748.0,50.4739,50.5973,50.4739,50.5973,13748.0
2019-11-18 09:45:00,61.53,61.7,61.51,61.69,10739.0,50.589,50.7288,50.5726,50.7206,10739.0
2019-11-18 09:50:00,61.67,61.71,61.54,61.54,12867.0,50.7041,50.737,50.5973,50.5973,12867.0
2019-11-18 09:55:00,61.54,61.58,61.52,61.53,7336.0,50.5973,50.6301,50.5808,50.589,7336.0
2019-11-18 10:00:00,61.52,61.56,61.48,61.52,10813.0,50.5808,50.6137,50.5479,50.5808,10813.0
2019-11-18 10:05:00,61.53,61.54,61.44,61.52,15796.0,50.589,50.5973,50.515,50.5808,15796.0
2019-11-18 10:10:00,61.52,61.53,61.44,61.44,9582.0,50.5808,50.589,50.515,50.515,9582.0
2019-11-18 10:15:00,61.46,61.52,61.46,61.49,13477.0,50.5315,50.5808,50.5315,50.5561,13477.0
2019-11-18 10:20:00,61.48,61.55,61.47,61.47,10310.0,50.5479,50.6055,50.5397,50.5397,10310.0
2019-11-18 10:25:00,61.48,61.49,61.43,61.45,7937.0,50.5479,50.5561,50.5068,50.5233,7937.0
2019-11-18 10:30:00,61.46,61.47,61.42,61.42,8019.0,50.5315,50.5397,50.4986,50.4986,8019.0
2019-11-18 10:35:00,61.43,61.52,61.39,61.52,40602.0,50.5068,50.5808,50.4739,50.5808,40602.0
2019-11-18 10:40:00,61.53,61.53,61.46,61.47,8627.0,50.589,50.589,50.5315,50.5397,8627.0
2019-11-18 10:45:00,61.46,61.52,61.44,61.51,11373.0,50.5315,50.5808,50.515,50.5726,11373.0
2019-11-18 10:50:00,61.51,61.52,61.46,61.48,10393.0,50.5726,50.5808,50.5315,50.5479,10393.0
2019-11-18 10:55:00,61.47,61.51,61.46,61.5,7895.0,50.5397,50.5726,50.5315,50.5644,7895.0
2019-11-18 11:00:00,61.49,61.5,61.45,61.47,4074.0,50.5561,50.5644,50.5233,50.5397,4074.0
2019-11-18 11:05:00,61.47,61.5,61.45,61.49,8534.0,50.5397,50.5644,50.5233,50.5561,8534.0
2019-11-18 11:10:00,61.49,61.49,61.43,61.48,11299.0,50.5561,50.5561,50.5068,50.5479,11299.0
2019-11-18 11:15:00,61.48,61.48,61.45,61.46,4323.0,50.5479,50.5479,50.5233,50.5315,4323.0
2019-11-18 11:20:00,61.46,61.47,61.4,61.43,7270.0,50.5315,50.5397,50.4821,50.5068,7270.0
2019-11-18 11:25:00,61.42,61.43,61.37,61.38,5181.0,50.4986,50.5068,50.4575,50.4657,5181.0
2019-11-18 11:30:00,61.38,61.39,61.34,61.35,7079.0,50.4657,50.4739,50.4328,50.441,7079.0
2019-11-18 11:35:00,61.37,61.41,61.37,61.41,5453.0,50.4575,50.4904,50.4575,50.4904,5453.0
2019-11-18 11:40:00,61.4,61.4,61.35,61.35,8268.0,50.4821,50.4821,50.441,50.441,8268.0
2019-11-18 11:45:00,61.35,61.38,61.32,61.37,6888.0,50.441,50.4657,50.4164,50.4575,6888.0
2019-11-18 11:50:00,61.37,61.41,61.36,61.4,6763.0,50.4575,50.4904,50.4493,50.4821,6763.0
2019-11-18 11:55:00,61.4,61.4,61.35,61.36,7837.0,50.4821,50.4821,50.441,50.4493,7837.0
2019-11-18 12:00:00,61.36,61.37,61.34,61.37,4930.0,50.4493,50.4575,50.4328,50.4575,4930.0
2019-11-18 12:05:00,61.37,61.4,61.35,61.35,4382.0,50.4575,50.4821,50.441,50.441,4382.0
2019-11-18 12:10:00,61.35,61.36,61.31,61.33,6139.0,50.441,50.4493,50.4082,50.4246,6139.0
2019-11-18 12:15:00,61.33,61.34,61.29,61.3,4034.0,50.4246,50.4328,50.3917,50.3999,4034.0
2019-11-18 12:20:00,61.3,61.33,61.28,61.3,3793.0,50.3999,50.4246,50.3835,50.3999,3793.0
2019-11-18 12:25:00,61.29,61.3,61.27,61.28,5802.0,50.3917,50.3999,50.3753,50.3835,5802.0
2019-11-18 12:30:00,61.29,61.33,61.28,61.32,5618.0,50.3917,50.4246,50.3835,50.4164,5618.0
2019-11-18 12:35:00,61.32,61.35,61.31,61.32,4710.0,50.4164,50.441,50.4082,50.4164,4710.0
2019-11-18 12:40:00,61.32,61.36,61.32,61.35,4491.0,50.4164,50.4493,50.4164,50.441,4491.0
2019-11-18 12:45:00,61.34,61.34,61.3,61.32,8473.0,50.4328,50.4328,50.3999,50.4164,8473.0
2019-11-18 12:50:00,61.32,61.35,61.31,61.35,3195.0,50.4164,50.441,50.4082,50.441,3195.0
2019-11-18 12:55:00,61.35,61.36,61.32,61.33,4526.0,50.441,50.4493,50.4164,50.4246,4526.0
2019-11-18 13:00:00,61.33,61.35,61.33,61.35,3293.0,50.4246,50.441,50.4246,50.441,3293.0
2019-11-18 13:05:00,61.34,61.37,61.34,61.36,1997.0,50.4328,50.4575,50.4328,50.4493,1997.0
2019-11-18 13:10:00,61.36,61.42,61.36,61.38,5733.0,50.4493,50.4986,50.4493,50.4657,5733.0
2019-11-18 13:15:00,61.38,61.38,61.32,61.33,7311.0,50.4657,50.4657,50.4164,50.4246,7311.0
2019-11-18 13:20:00,61.32,61.35,61.31,61.32,12095.0,50.4164,50.441,50.4082,50.4164,12095.0
2019-11-18 13:25:00,61.33,61.36,61.33,61.34,6785.0,50.4246,50.4493,50.4246,50.4328,6785.0
2019-11-18 13:30:00,61.34,61.36,61.33,61.35,8335.0,50.4328,50.4493,50.4246,50.441,8335.0
2019-11-18 13:35:00,61.36,61.37,61.35,61.36,5312.0,50.4493,50.4575,50.441,50.4493,5312.0
2019-11-18 13:40:00,61.35,61.35,61.28,61.29,54698.0,50.441,50.441,50.3835,50.3917,54698.0
2019-11-18 13:45:00,61.28,61.3,61.26,61.26,8675.0,50.3835,50.3999,50.367,50.367,8675.0
2019-11-18 13:50:00,61.26,61.28,61.25,61.26,5910.0,50.367,50.3835,50.3588,50.367,5910.0
2019-11-18 13:55:00,61.26,61.29,61.25,61.26,4659.0,50.367,50.3917,50.3588,50.367,4659.0
2019-11-18 14:00:00,61.26,61.26,61.17,61.18,3922.0,50.367,50.367,50.293,50.3013,3922.0
2019-11-18 14:05:00,61.18,61.19,61.16,61.17,5764.0,50.3013,50.3095,50.2848,50.293,5764.0
2019-11-18 14:10:00,61.17,61.18,61.16,61.16,4320.0,50.293,50.3013,50.2848,50.2848,4320.0
2019-11-18 14:15:00,61.16,61.16,61.1,61.1,11823.0,50.2848,50.2848,50.2355,50.2355,11823.0
2019-11-18 14:20:00,61.1,61.14,61.09,61.11,10866.0,50.2355,50.2684,50.2273,50.2437,10866.0
2019-11-18 14:25:00,61.09,61.12,61.06,61.06,6775.0,50.2273,50.2519,50.2026,50.2026,6775.0
2019-11-18 14:30:00,61.06,61.15,61.05,61.15,5927.0,50.2026,50.2766,50.1944,50.2766,5927.0
2019-11-18 14:35:00,61.15,61.18,61.12,61.13,11269.0,50.2766,50.3013,50.2519,50.2602,11269.0
2019-11-18 14:40:00,61.12,61.13,61.1,61.12,11453.0,50.2519,50.2602,50.2355,50.2519,11453.0
2019-11-18 14:45:00,61.11,61.12,61.08,61.08,6492.0,50.2437,50.2519,50.219,50.219,6492.0
2019-11-18 14:50:00,61.08,61.09,61.06,61.08,7220.0,50.219,50.2273,50.2026,50.219,7220.0
2019-11-18 14:55:00,61.08,61.09,61.06,61.06,9086.0,50.219,50.2273,50.2026,50.2026,9086.0
2019-11-18 15:00:00,61.06,61.07,61.02,61.03,12767.0,50.2026,50.2108,50.1697,50.1779,12767.0
2019-11-18 15:05:00,61.03,61.09,61.03,61.08,6988.0,50.1779,50.2273,50.1779,50.219,6988.0
2019-11-18 15:10:00,61.08,61.08,61.03,61.04,10581.0,50.219,50.219,50.1779,50.1862,10581.0
2019-11-18 15:15:00,61.04,61.04,61.02,61.03,12605.0,50.1862,50.1862,50.1697,50.1779,12605.0
2019-11-18 15:20:00,61.02,61.03,60.98,61.03,15765.0,50.1697,50.1779,50.1368,50.1779,15765.0
2019-11-18 15:25:00,61.03,61.04,61.0,61.0,10257.0,50.1779,50.1862,50.1533,50.1533,10257.0
2019-11-18 15:30:00,61.0,61.02,60.95,60.95,27353.0,50.1533,50.1697,50.1122,50.1122,27353.0
2019-11-18 15:35:00,60.94,60.96,60.92,60.94,26652.0,50.1039,50.1204,50.0875,50.1039,26652.0
2019-11-18 15:40:00,60.94,60.96,60.91,60.94,24764.0,50.1039,50.1204,50.0793,50.1039,24764.0
2019-11-18 15:45:00,60.93,60.94,60.9,60.92,26671.0,50.0957,50.1039,50.0711,50.0875,26671.0
2019-11-18 15:50:00,60.91,60.92,60.89,60.89,51308.0,50.0793,50.0875,50.0628,50.0628,51308.0
2019-11-18 15:55:00,60.89,61.01,60.87,60.98,148791.0,50.0628,50.1615,50.0464,50.1368,148791.0
2019-11-19 09:30:00,60.82,60.91,60.48,60.51,38062.0,50.0053,50.0793,49.7257,49.7504,38062.0
2019-11-19 09:35:00,60.49,60.55,60.45,60.55,6723.0,49.734,49.7833,49.7011,49.7833,6723.0
2019-11-19 09:40:00,60.54,60.57,60.52,60.54,5274.0,49.7751,49.7997,49.7586,49.7751,5274.0
2019-11-19 09:45:00,60.54,60.55,60.42,60.44,18198.0,49.7751,49.7833,49.6764,49.6929,18198.0
2019-11-19 09:50:00,60.44,60.54,60.44,60.52,9365.0,49.6929,49.7751,49.6929,49.7586,9365.0
2019-11-19 09:55:00,60.51,60.55,60.49,60.5,9694.0,49.7504,49.7833,49.734,49.7422,9694.0
2019-11-19 10:00:00,60.5,60.51,60.39,60.48,15628.0,49.7422,49.7504,49.6517,49.7257,15628.0
2019-11-19 10:05:00,60.49,60.5,60.31,60.31,18167.0,49.734,49.7422,49.586,49.586,18167.0
2019-11-19 10:10:00,60.32,60.35,60.29,60.3,14676.0,49.5942,49.6189,49.5695,49.5777,14676.0
2019-11-19 10:15:00,60.3,60.32,60.28,60.31,13461.0,49.5777,49.5942,49.5613,49.586,13461.0
2019-11-19 10:20:00,60.3,60.31,60.26,60.3,11892.0,49.5777,49.586,49.5449,49.5777,11892.0
2019-11-19 10:25:00,60.3,60.34,60.27,60.3,7316.0,49.5777,49.6106,49.5531,49.5777,7316.0
2019-11-19 10:30:00,60.3,60.35,60.3,60.34,10632.0,49.5777,49.6189,49.5777,49.6106,10632.0
2019-11-19 10:35:00,60.33,60.42,60.33,60.41,6075.0,49.6024,49.6764,49.6024,49.6682,6075.0
2019-11-19 10:40:00,60.41,60.42,60.33,60.33,9125.0,49.6682,49.6764,49.6024,49.6024,9125.0
2019-11-19 10:45:00,60.34,60.37,60.3,60.35,14847.0,49.6106,49.6353,49.5777,49.6189,14847.0
2019-11-19 10:50:00,60.36,60.4,60.35,60.36,16926.0,49.6271,49.66,49.6189,49.6271,16926.0
2019-11-19 10:55:00,60.36,60.41,60.36,60.39,9128.0,49.6271,49.6682,49.6271,49.6517,9128.0
2019-11-19 11:00:00,60.39,60.55,60.39,60.55,7933.0,49.6517,49.7833,49.6517,49.7833,7933.0
2019-11-19 11:05:00,60.55,60.56,60.54,60.55,6552.0,49.7833,49.7915,49.7751,49.7833,6552.0
2019-11-19 11:10:00,60.54,60.6,60.52,60.59,12351.0,49.7751,49.8244,49.7586,49.8162,12351.0
2019-11-19 11:15:00,60.6,60.62,60.58,60.61,8479.0,49.8244,49.8408,49.808,49.8326,8479.0
2019-11-19 11:20:00,60.62,60.64,60.56,60.56,252575.0,49.8408,49.8573,49.7915,49.7915,252575.0
2019-11-19 11:25:00,60.55,60.56,60.44,60.44,27506.0,49.7833,49.7915,49.6929,49.6929,27506.0
2019-11-19 11:30:00,60.44,60.47,60.41,60.42,8897.0,49.6929,49.7175,49.6682,49.6764,8897.0
2019-11-19 11:35:00,60.41,60.41,60.28,60.29,23456.0,49.6682,49.6682,49.5613,49.5695,23456.0
2019-11-19 11:40:00,60.3,60.3,60.23,60.28,23979.0,49.5777,49.5777,49.5202,49.5613,23979.0
2019-11-19 11:45:00,60.28,60.36,60.27,60.36,36800.0,49.5613,49.6271,49.5531,49.6271,36800.0
2019-11-19 11:50:00,60.36,60.41,60.32,60.41,27692.0,49.6271,49.6682,49.5942,49.6682,27692.0
2019-11-19 11:55:00,60.41,60.41,60.33,60.34,8259.0,49.6682,49.6682,49.6024,49.6106,8259.0
2019-11-19 12:00:00,60.34,60.34,60.31,60.32,13186.0,49.6106,49.6106,49.586,49.5942,13186.0
2019-11-19 12:05:00,60.32,60.32,60.24,60.26,18512.0,49.5942,49.5942,49.5284,49.5449,18512.0
2019-11-19 12:10:00,60.26,60.27,60.25,60.26,7250.0,49.5449,49.5531,49.5366,49.5449,7250.0
2019-11-19 12:15:00,60.26,60.28,60.22,60.24,14883.0,49.5449,49.5613,49.512,49.5284,14883.0
2019-11-19 12:20:00,60.24,60.27,60.24,60.27,3595.0,49.5284,49.5531,49.5284,49.5531,3595.0
2019-11-19 12:25:00,60.27,60.27,60.24,60.27,7280.0,49.5531,49.5531,49.5284,49.5531,7280.0
2019-11-19 12:30:00,60.24,60.24,60.18,60.2,12816.0,49.5284,49.5284,49.4791,49.4955,12816.0
2019-11-19 12:35:00,60.2,60.23,60.2,60.22,3913.0,49.4955,49.5202,49.4955,49.512,3913.0
2019-11-19 12:40:00,60.22,60.22,60.19,60.19,3786.0,49.512,49.512,49.4873,49.4873,3786.0
2019-11-19 12:45:00,60.19,60.22,60.18,60.2,3995.0,49.4873,49.512,49.4791,49.4955,3995.0
2019-11-19 12:50:00,60.21,60.22,60.19,60.19,8825.0,49.5037,49.512,49.4873,49.4873,8825.0
2019-11-19 12:55:00,60.18,60.21,60.18,60.21,5726.0,49.4791,49.5037,49.4791,49.5037,5726.0
2019-11-19 13:00:00,60.21,60.22,60.19,60.22,4052.0,49.5037,49.512,49.4873,49.512,4052.0
2019-11-19 13:05:00,60.22,60.25,60.21,60.25,4776.0,49.512,49.5366,49.5037,49.5366,4776.0
2019-11-19 13:10:00,60.25,60.26,60.24,60.24,5080.0,49.5366,49.5449,49.5284,49.5284,5080.0
2019-11-19 13:15:00,60.24,60.3,60.22,60.29,4723.0,49.5284,49.5777,49.512,49.5695,4723.0
2019-11-19 13:20:00,60.28,60.32,60.27,60.29,12745.0,49.5613,49.5942,49.5531,49.5695,12745.0
2019-11-19 13:25:00,60.29,60.3,60.26,60.27,3191.0,49.5695,49.5777,49.5449,49.5531,3191.0
2019-11-19 13:30:00,60.27,60.31,60.27,60.3,5417.0,49.5531,49.586,49.5531,49.5777,5417.0
2019-11-19 13:35:00,60.3,60.36,60.3,60.36,5700.0,49.5777,49.6271,49.5777,49.6271,5700.0
2019-11-19 13:40:00,60.36,60.36,60.31,60.32,182726.0,49.6271,49.6271,49.586,49.5942,182726.0
2019-11-19 13:45:00,60.32,60.56,60.32,60.53,32487.0,49.5942,49.7915,49.5942,49.7668,32487.0
2019-11-19 13:50:00,60.52,60.59,60.5,60.58,12650.0,49.7586,49.8162,49.7422,49.808,12650.0
2019-11-19 13:55:00,60.59,60.6,60.51,60.52,15773.0,49.8162,49.8244,49.7504,49.7586,15773.0
2019-11-19 14:00:00,60.52,60.58,60.51,60.58,10632.0,49.7586,49.808,49.7504,49.808,10632.0
2019-11-19 14:05:00,60.58,60.59,60.54,60.55,12887.0,49.808,49.8162,49.7751,49.7833,12887.0
2019-11-19 14:10:00,60.55,60.6,60.54,60.54,15647.0,49.7833,49.8244,49.7751,49.7751,15647.0
2019-11-19 14:15:00,60.54,60.57,60.52,60.56,13362.0,49.7751,49.7997,49.7586,49.7915,13362.0
2019-11-19 14:20:00,60.55,60.58,60.54,60.57,12505.0,49.7833,49.808,49.7751,49.7997,12505.0
2019-11-19 14:25:00,60.57,60.57,60.53,60.57,10710.0,49.7997,49.7997,49.7668,49.7997,10710.0
2019-11-19 14:30:00,60.57,60.6,60.57,60.59,14249.0,49.7997,49.8244,49.7997,49.8162,14249.0
2019-11-19 14:35:00,60.59,60.61,60.57,60.6,14028.0,49.8162,49.8326,49.7997,49.8244,14028.0
2019-11-19 14:40:00,60.6,60.66,60.59,60.66,14111.0,49.8244,49.8737,49.8162,49.8737,14111.0
2019-11-19 14:45:00,60.66,60.67,60.64,60.64,14212.0,49.8737,49.882,49.8573,49.8573,14212.0
2019-11-19 14:50:00,60.65,60.66,60.59,60.64,17768.0,49.8655,49.8737,49.8162,49.8573,17768.0
2019-11-19 14:55:00,60.64,60.64,60.59,60.59,15260.0,49.8573,49.8573,49.8162,49.8162,15260.0
2019-11-19 15:00:00,60.59,60.64,60.59,60.62,14068.0,49.8162,49.8573,49.8162,49.8408,14068.0
2019-11-19 15:05:00,60.62,60.63,60.6,60.62,20144.0,49.8408,49.8491,49.8244,49.8408,20144.0
2019-11-19 15:10:00,60.61,60.62,60.6,60.61,16055.0,49.8326,49.8408,49.8244,49.8326,16055.0
2019-11-19 15:15:00,60.61,60.63,60.61,60.62,25150.0,49.8326,49.8491,49.8326,49.8408,25150.0
2019-11-19 15:20:00,60.62,60.63,60.6,60.6,15527.0,49.8408,49.8491,49.8244,49.8244,15527.0
2019-11-19 15:25:00,60.6,60.61,60.57,60.57,40997.0,49.8244,49.8326,49.7997,49.7997,40997.0
2019-11-19 15:30:00,60.56,60.64,60.53,60.6,120153.0,49.7915,49.8573,49.7668,49.8244,120153.0
2019-11-19 15:35:00,60.61,60.76,60.6,60.74,53077.0,49.8326,49.9559,49.8244,49.9395,53077.0
2019-11-19 15:40:00,60.73,60.76,60.7,60.7,29166.0,49.9313,49.9559,49.9066,49.9066,29166.0
2019-11-19 15:45:00,60.71,60.72,60.64,60.65,61683.0,49.9148,49.9231,49.8573,49.8655,61683.0
2019-11-19 15:50:00,60.66,60.66,60.54,60.54,120078.0,49.8737,49.8737,49.7751,49.7751,120078.0
2019-11-19 15:55:00,60.54,60.57,60.47,60.5,177938.0,49.7751,49.7997,49.7175,49.7422,177938.0
2019-11-20 09:30:00,60.63,60.75,60.42,60.42,40071.0,49.8491,49.9477,49.6764,49.6764,40071.0
2019-11-20 09:35:00,60.43,60.53,60.39,60.53,12136.0,49.6846,49.7668,49.6517,49.7668,12136.0
2019-11-20 09:40:00,60.53,60.62,60.5,60.55,6448.0,49.7668,49.8408,49.7422,49.7833,6448.0
2019-11-20 09:45:00,60.57,60.66,60.55,60.64,5181.0,49.7997,49.8737,49.7833,49.8573,5181.0
2019-11-20 09:50:00,60.66,60.82,60.64,60.82,15399.0,49.8737,50.0053,49.8573,50.0053,15399.0
2019-11-20 09:55:00,60.82,60.87,60.8,60.87,58948.0,50.0053,50.0464,49.9888,50.0464,58948.0
2019-11-20 10:00:00,60.87,60.87,60.78,60.79,10690.0,50.0464,50.0464,49.9724,49.9806,10690.0
2019-11-20 10:05:00,60.8,60.84,60.8,60.8,7978.0,49.9888,50.0217,49.9888,49.9888,7978.0
2019-11-20 10:10:00,60.81,60.84,60.77,60.82,5879.0,49.9971,50.0217,49.9642,50.0053,5879.0
2019-11-20 10:15:00,60.82,60.85,60.75,60.76,7079.0,50.0053,50.0299,49.9477,49.9559,7079.0
2019-11-20 10:20:00,60.75,60.79,60.71,60.79,8511.0,49.9477,49.9806,49.9148,49.9806,8511.0
2019-11-20 10:25:00,60.79,60.85,60.78,60.83,16224.0,49.9806,50.0299,49.9724,50.0135,16224.0
2019-11-20 10:30:00,60.82,60.83,60.69,60.69,6100.0,50.0053,50.0135,49.8984,49.8984,6100.0
2019-11-20 10:35:00,60.69,60.7,60.63,60.69,22285.0,49.8984,49.9066,49.8491,49.8984,22285.0
2019-11-20 10:40:00,60.69,60.8,60.68,60.78,9966.0,49.8984,49.9888,49.8902,49.9724,9966.0
2019-11-20 10:45:00,60.79,60.79,60.74,60.75,5825.0,49.9806,49.9806,49.9395,49.9477,5825.0
2019-11-20 10:50:00,60.75,60.76,60.71,60.73,5236.0,49.9477,49.9559,49.9148,49.9313,5236.0
2019-11-20 10:55:00,60.73,60.73,60.67,60.71,5008.0,49.9313,49.9313,49.882,49.9148,5008.0
2019-11-20 11:00:00,60.71,60.72,60.65,60.69,21391.0,49.9148,49.9231,49.8655,49.8984,21391.0
2019-11-20 11:05:00,60.68,60.68,60.63,60.65,7383.0,49.8902,49.8902,49.8491,49.8655,7383.0
2019-11-20 11:10:00,60.65,60.67,60.63,60.63,4922.0,49.8655,49.882,49.8491,49.8491,4922.0
2019-11-20 11:15:00,60.64,60.64,60.6,60.63,12100.0,49.8573,49.8573,49.8244,49.8491,12100.0
2019-11-20 11:20:00,60.62,60.63,60.61,60.63,5308.0,49.8408,49.8491,49.8326,49.8491,5308.0
2019-11-20 11:25:00,60.63,60.68,60.63,60.65,4087.0,49.8491,49.8902,49.8491,49.8655,4087.0
2019-11-20 11:30:00,60.65,60.67,60.62,60.64,5050.0,49.8655,49.882,49.8408,49.8573,5050.0
2019-11-20 11:35:00,60.64,60.65,60.62,60.63,9694.0,49.8573,49.8655,49.8408,49.8491,9694.0
2019-11-20 11:40:00,60.63,60.67,60.61,60.67,7812.0,49.8491,49.882,49.8326,49.882,7812.0
2019-11-20 11:45:00,60.67,60.68,60.64,60.66,8220.0,49.882,49.8902,49.8573,49.8737,8220.0
2019-11-20 11:50:00,60.65,60.65,60.6,60.64,12760.0,49.8655,49.8655,49.8244,49.8573,12760.0
2019-11-20 11:55:00,60.64,60.68,60.61,60.68,9840.0,49.8573,49.8902,49.8326,49.8902,9840.0
2019-11-20 12:00:00,60.68,60.71,60.66,60.68,20786.0,49.8902,49.9148,49.8737,49.8902,20786.0
2019-11-20 12:05:00,60.68,60.72,60.67,60.7,20205.0,49.8902,49.9231,49.882,49.9066,20205.0
2019-11-20 12:10:00,60.71,60.74,60.7,60.72,5666.0,49.9148,49.9395,49.9066,49.9231,5666.0
2019-11-20 12:15:00,60.72,60.76,60.72,60.75,4393.0,49.9231,49.9559,49.9231,49.9477,4393.0
2019-11-20 12:20:00,60.75,60.77,60.74,60.77,10531.0,49.9477,49.9642,49.9395,49.9642,10531.0
2019-11-20 12:25:00,60.76,60.78,60.75,60.76,9852.0,49.9559,49.9724,49.9477,49.9559,9852.0
2019-11-20 12:30:00,60.76,60.81,60.69,60.7,80621.0,49.9559,49.9971,49.8984,49.9066,80621.0
2019-11-20 12:35:00,60.7,60.75,60.69,60.75,9700.0,49.9066,49.9477,49.8984,49.9477,9700.0
2019-11-20 12:40:00,60.75,60.76,60.72,60.73,21039.0,49.9477,49.9559,49.9231,49.9313,21039.0
2019-11-20 12:45:00,60.73,60.74,60.68,60.73,8546.0,49.9313,49.9395,49.8902,49.9313,8546.0
2019-11-20 12:50:00,60.73,60.78,60.71,60.76,10059.0,49.9313,49.9724,49.9148,49.9559,10059.0
2019-11-20 12:55:00,60.76,60.81,60.7,60.77,44249.0,49.9559,49.9971,49.9066,49.9642,44249.0
2019-11-20 13:00:00,60.77,60.81,60.73,60.76,17569.0,49.9642,49.9971,49.9313,49.9559,17569.0
2019-11-20 13:05:00,60.75,60.83,60.75,60.83,17736.0,49.9477,50.0135,49.9477,50.0135,17736.0
2019-11-20 13:10:00,60.84,60.91,60.84,60.87,18882.0,50.0217,50.0793,50.0217,50.0464,18882.0
2019-11-20 13:15:00,60.87,60.95,60.85,60.95,17306.0,50.0464,50.1122,50.0299,50.1122,17306.0
2019-11-20 13:20:00,60.95,60.99,60.95,60.97,8077.0,50.1122,50.1451,50.1122,50.1286,8077.0
2019-11-20 13:25:00,60.97,61.0,60.96,60.98,13562.0,50.1286,50.1533,50.1204,50.1368,13562.0
2019-11-20 13:30:00,60.98,60.99,60.95,60.95,11816.0,50.1368,50.1451,50.1122,50.1122,11816.0
2019-11-20 13:35:00,60.95,60.95,60.91,60.93,9458.0,50.1122,50.1122,50.0793,50.0957,9458.0
2019-11-20 13:40:00,60.94,61.0,60.93,61.0,15309.0,50.1039,50.1533,50.0957,50.1533,15309.0
2019-11-20 13:45:00,61.0,61.03,60.96,61.03,26182.0,50.1533,50.1779,50.1204,50.1779,26182.0
2019-11-20 13:50:00,61.02,61.05,60.99,61.02,17705.0,50.1697,50.1944,50.1451,50.1697,17705.0
2019-11-20 13:55:00,61.02,61.05,61.01,61.05,8458.0,50.1697,50.1944,50.1615,50.1944,8458.0
2019-11-20 14:00:00,61.05,61.09,61.04,61.08,8630.0,50.1944,50.2273,50.1862,50.219,8630.0
2019-11-20 14:05:00,61.08,61.08,61.06,61.07,7984.0,50.219,50.219,50.2026,50.2108,7984.0
2019-11-20 14:10:00,61.07,61.09,61.03,61.08,13800.0,50.2108,50.2273,50.1779,50.219,13800.0
2019-11-20 14:15:00,61.09,61.14,61.06,61.13,10260.0,50.2273,50.2684,50.2026,50.2602,10260.0
2019-11-20 14:20:00,61.14,61.15,61.08,61.09,31147.0,50.2684,50.2766,50.219,50.2273,31147.0
2019-11-20 14:25:00,61.11,61.11,61.09,61.1,9248.0,50.2437,50.2437,50.2273,50.2355,9248.0
2019-11-20 14:30:00,61.1,61.12,61.09,61.11,12134.0,50.2355,50.2519,50.2273,50.2437,12134.0
2019-11-20 14:35:00,61.11,61.17,61.1,61.14,101258.0,50.2437,50.293,50.2355,50.2684,101258.0
2019-11-20 14:40:00,61.15,61.2,61.13,61.2,11678.0,50.2766,50.3177,50.2602,50.3177,11678.0
2019-11-20 14:45:00,61.2,61.2,61.17,61.19,20399.0,50.3177,50.3177,50.293,50.3095,20399.0
2019-11-20 14:50:00,61.19,61.2,61.17,61.19,7520.0,50.3095,50.3177,50.293,50.3095,7520.0
2019-11-20 14:55:00,61.19,61.2,61.15,61.18,21464.0,50.3095,50.3177,50.2766,50.3013,21464.0
2019-11-20 15:00:00,61.17,61.19,61.12,61.14,12955.0,50.293,50.3095,50.2519,50.2684,12955.0
2019-11-20 15:05:00,61.14,61.17,61.12,61.13,10535.0,50.2684,50.293,50.2519,50.2602,10535.0
2019-11-20 15:10:00,61.13,61.2,61.13,61.2,19862.0,50.2602,50.3177,50.2602,50.3177,19862.0
2019-11-20 15:15:00,61.2,61.2,61.14,61.15,13560.0,50.3177,50.3177,50.2684,50.2766,13560.0
2019-11-20 15:20:00,61.15,61.18,61.14,61.18,9293.0,50.2766,50.3013,50.2684,50.3013,9293.0
2019-11-20 15:25:00,61.18,61.18,61.15,61.15,10025.0,50.3013,50.3013,50.2766,50.2766,10025.0
2019-11-20 15:30:00,61.15,61.2,61.12,61.19,28951.0,50.2766,50.3177,50.2519,50.3095,28951.0
2019-11-20 15:35:00,61.19,61.19,61.15,61.18,29305.0,50.3095,50.3095,50.2766,50.3013,29305.0
2019-11-20 15:40:00,61.17,61.22,61.16,61.21,28190.0,50.293,50.3342,50.2848,50.3259,28190.0
2019-11-20 15:45:00,61.22,61.22,61.12,61.17,44460.0,50.3342,50.3342,50.2519,50.293,44460.0
2019-11-20 15:50:00,61.16,61.23,61.11,61.23,80658.0,50.2848,50.3424,50.2437,50.3424,80658.0
2019-11-20 15:55:00,61.22,61.26,61.15,61.19,222645.0,50.3342,50.367,50.2766,50.3095,222645.0
2019-11-21 09:30:00,60.73,60.73,60.51,60.63,61653.0,49.9313,49.9313,49.7504,49.8491,61653.0
2019-11-21 09:35:00,60.66,60.73,60.58,60.67,16194.0,49.8737,49.9313,49.808,49.882,16194.0
2019-11-21 09:40:00,60.67,60.72,60.62,60.72,12323.0,49.882,49.9231,49.8408,49.9231,12323.0
2019-11-21 09:45:00,60.73,60.93,60.72,60.86,22829.0,49.9313,50.0957,49.9231,50.0382,22829.0
2019-11-21 09:50:00,60.87,60.9,60.81,60.82,8816.0,50.0464,50.0711,49.9971,50.0053,8816.0
2019-11-21 09:55:00,60.84,60.85,60.73,60.74,11606.0,50.0217,50.0299,49.9313,49.9395,11606.0
2019-11-21 10:00:00,60.77,60.78,60.6,60.7,41676.0,49.9642,49.9724,49.8244,49.9066,41676.0
2019-11-21 10:05:00,60.7,60.73,60.63,60.68,12825.0,49.9066,49.9313,49.8491,49.8902,12825.0
2019-11-21 10:10:00,60.7,60.79,60.67,60.78,9228.0,49.9066,49.9806,49.882,49.9724,9228.0
2019-11-21 10:15:00,60.78,60.83,60.75,60.79,19105.0,49.9724,50.0135,49.9477,49.9806,19105.0
2019-11-21 10:20:00,60.8,60.8,60.74,60.74,10065.0,49.9888,49.9888,49.9395,49.9395,10065.0
2019-11-21 10:25:00,60.73,60.73,60.62,60.64,9152.0,49.9313,49.9313,49.8408,49.8573,9152.0
2019-11-21 10:30:00,60.63,60.63,60.55,60.6,11073.0,49.8491,49.8491,49.7833,49.8244,11073.0
2019-11-21 10:35:00,60.62,60.62,60.58,60.62,8502.0,49.8408,49.8408,49.808,49.8408,8502.0
2019-11-21 10:40:00,60.61,60.63,60.58,60.59,12023.0,49.8326,49.8491,49.808,49.8162,12023.0
2019-11-21 10:45:00,60.59,60.61,60.56,60.6,9637.0,49.8162,49.8326,49.7915,49.8244,9637.0
2019-11-21 10:50:00,60.6,60.71,60.6,60.71,6229.0,49.8244,49.9148,49.8244,49.9148,6229.0
2019-11-21 10:55:00,60.7,60.72,60.67,60.69,8004.0,49.9066,49.9231,49.882,49.8984,8004.0
2019-11-21 11:00:00,60.69,60.7,60.58,60.6,8849.0,49.8984,49.9066,49.808,49.8244,8849.0
2019-11-21 11:05:00,60.6,60.65,60.6,60.64,6559.0,49.8244,49.8655,49.8244,49.8573,6559.0
2019-11-21 11:10:00,60.64,60.76,60.64,60.76,5062.0,49.8573,49.9559,49.8573,49.9559,5062.0
2019-11-21 11:15:00,60.76,60.78,60.73,60.77,6743.0,49.9559,49.9724,49.9313,49.9642,6743.0
2019-11-21 11:20:00,60.77,60.77,60.75,60.77,7839.0,49.9642,49.9642,49.9477,49.9642,7839.0
2019-11-21 11:25:00,60.77,60.77,60.74,60.77,8385.0,49.9642,49.9642,49.9395,49.9642,8385.0
2019-11-21 11:30:00,60.76,60.76,60.71,60.71,13095.0,49.9559,49.9559,49.9148,49.9148,13095.0
2019-11-21 11:35:00,60.71,60.72,60.68,60.71,11003.0,49.9148,49.9231,49.8902,49.9148,11003.0
2019-11-21 11:40:00,60.72,60.72,60.67,60.69,6687.0,49.9231,49.9231,49.882,49.8984,6687.0
2019-11-21 11:45:00,60.7,60.71,60.66,60.7,8266.0,49.9066,49.9148,49.8737,49.9066,8266.0
2019-11-21 11:50:00,60.7,60.76,60.69,60.72,7780.0,49.9066,49.9559,49.8984,49.9231,7780.0
2019-11-21 11:55:00,60.73,60.77,60.7,60.77,4451.0,49.9313,49.9642,49.9066,49.9642,4451.0
2019-11-21 12:00:00,60.77,60.78,60.7,60.73,8091.0,49.9642,49.9724,49.9066,49.9313,8091.0
2019-11-21 12:05:00,60.73,60.76,60.72,60.76,3513.0,49.9313,49.9559,49.9231,49.9559,3513.0
2019-11-21 12:10:00,60.76,60.82,60.75,60.77,9992.0,49.9559,50.0053,49.9477,49.9642,9992.0
2019-11-21 12:15:00,60.77,60.77,60.68,60.69,7197.0,49.9642,49.9642,49.8902,49.8984,7197.0
2019-11-21 12:20:00,60.69,60.72,60.67,60.71,4698.0,49.8984,49.9231,49.882,49.9148,4698.0
2019-11-21 12:25:00,60.71,60.71,60.67,60.71,6667.0,49.9148,49.9148,49.882,49.9148,6667.0
2019-11-21 12:30:00,60.71,60.72,60.67,60.68,5130.0,49.9148,49.9231,49.882,49.8902,5130.0
2019-11-21 12:35:00,60.67,60.72,60.66,60.72,6610.0,49.882,49.9231,49.8737,49.9231,6610.0
2019-11-21 12:40:00,60.71,60.72,60.68,60.68,5237.0,49.9148,49.9231,49.8902,49.8902,5237.0
2019-11-21 12:45:00,60.69,60.69,60.65,60.65,6009.0,49.8984,49.8984,49.8655,49.8655,6009.0
2019-11-21 12:50:00,60.65,60.65,60.57,60.58,8150.0,49.8655,49.8655,49.7997,49.808,8150.0
2019-11-21 12:55:00,60.58,60.59,60.55,60.58,5355.0,49.808,49.8162,49.7833,49.808,5355.0
2019-11-21 13:00:00,60.57,60.63,60.57,60.62,6745.0,49.7997,49.8491,49.7997,49.8408,6745.0
2019-11-21 13:05:00,60.63,60.68,60.63,60.68,4594.0,49.8491,49.8902,49.8491,49.8902,4594.0
2019-11-21 13:10:00,60.68,60.7,60.66,60.66,9602.0,49.8902,49.9066,49.8737,49.8737,9602.0
2019-11-21 13:15:00,60.66,60.67,60.64,60.66,6827.0,49.8737,49.882,49.8573,49.8737,6827.0
2019-11-21 13:20:00,60.65,60.65,60.59,60.61,6663.0,49.8655,49.8655,49.8162,49.8326,6663.0
2019-11-21 13:25:00,60.61,60.61,60.58,60.59,4740.0,49.8326,49.8326,49.808,49.8162,4740.0
2019-11-21 13:30:00,60.6,60.62,60.59,60.6,4063.0,49.8244,49.8408,49.8162,49.8244,4063.0
2019-11-21 13:35:00,60.6,60.61,60.58,60.61,5140.0,49.8244,49.8326,49.808,49.8326,5140.0
2019-11-21 13:40:00,60.61,60.63,60.58,60.58,3403.0,49.8326,49.8491,49.808,49.808,3403.0
2019-11-21 13:45:00,60.59,60.61,60.57,60.57,7829.0,49.8162,49.8326,49.7997,49.7997,7829.0
2019-11-21 13:50:00,60.57,60.59,60.55,60.55,8800.0,49.7997,49.8162,49.7833,49.7833,8800.0
2019-11-21 13:55:00,60.55,60.57,60.55,60.57,5447.0,49.7833,49.7997,49.7833,49.7997,5447.0
2019-11-21 14:00:00,60.57,60.59,60.53,60.59,11971.0,49.7997,49.8162,49.7668,49.8162,11971.0
2019-11-21 14:05:00,60.59,60.6,60.57,60.59,5872.0,49.8162,49.8244,49.7997,49.8162,5872.0
2019-11-21 14:10:00,60.58,60.58,60.55,60.56,3675.0,49.808,49.808,49.7833,49.7915,3675.0
2019-11-21 14:15:00,60.56,60.56,60.52,60.54,11716.0,49.7915,49.7915,49.7586,49.7751,11716.0
2019-11-21 14:20:00,60.54,60.57,60.53,60.57,6461.0,49.7751,49.7997,49.7668,49.7997,6461.0
2019-11-21 14:25:00,60.58,60.61,60.58,60.61,7698.0,49.808,49.8326,49.808,49.8326,7698.0
2019-11-21 14:30:00,60.61,60.61,60.57,60.57,15219.0,49.8326,49.8326,49.7997,49.7997,15219.0
2019-11-21 14:35:00,60.57,60.61,60.57,60.59,17133.0,49.7997,49.8326,49.7997,49.8162,17133.0
2019-11-21 14:40:00,60.59,60.61,60.57,60.61,9633.0,49.8162,49.8326,49.7997,49.8326,9633.0
2019-11-21 14:45:00,60.61,60.62,60.59,60.59,8305.0,49.8326,49.8408,49.8162,49.8162,8305.0
2019-11-21 14:50:00,60.6,60.63,60.58,60.59,7912.0,49.8244,49.8491,49.808,49.8162,7912.0
2019-11-21 14:55:00,60.59,60.61,60.58,60.61,5763.0,49.8162,49.8326,49.808,49.8326,5763.0
2019-11-21 15:00:00,60.62,60.62,60.59,60.59,5056.0,49.8408,49.8408,49.8162,49.8162,5056.0
2019-11-21 15:05:00,60.58,60.63,60.57,60.63,8604.0,49.808,49.8491,49.7997,49.8491,8604.0
2019-11-21 15:10:00,60.63,60.63,60.6,60.62,8131.0,49.8491,49.8491,49.8244,49.8408,8131.0
2019-11-21 15:15:00,60.63,60.72,60.62,60.72,25302.0,49.8491,49.9231,49.8408,49.9231,25302.0
2019-11-21 15:20:00,60.72,60.73,60.7,60.72,8150.0,49.9231,49.9313,49.9066,49.9231,8150.0
2019-11-21 15:25:00,60.72,60.74,60.69,60.7,10335.0,49.9231,49.9395,49.8984,49.9066,10335.0
2019-11-21 15:30:00,60.7,60.74,60.7,60.72,17023.0,49.9066,49.9395,49.9066,49.9231,17023.0
2019-11-21 15:35:00,60.73,60.74,60.66,60.69,19553.0,49.9313,49.9395,49.8737,49.8984,19553.0
2019-11-21 15:40:00,60.69,60.72,60.66,60.72,22110.0,49.8984,49.9231,49.8737,49.9231,22110.0
2019-11-21 15:45:00,60.72,60.72,60.67,60.71,32580.0,49.9231,49.9231,49.882,49.9148,32580.0
2019-11-21 15:50:00,60.71,60.73,60.67,60.69,53153.0,49.9148,49.9313,49.882,49.8984,53153.0
2019-11-21 15:55:00,60.7,60.76,60.67,60.72,135465.0,49.9066,49.9559,49.882,49.9231,135465.0
2019-11-22 09:30:00,60.82,60.93,60.48,60.5,27837.0,50.0053,50.0957,49.7257,49.7422,27837.0
2019-11-22 09:35:00,60.51,60.53,60.46,60.46,12285.0,49.7504,49.7668,49.7093,49.7093,12285.0
2019-11-22 09:40:00,60.45,60.46,60.32,60.33,12768.0,49.7011,49.7093,49.5942,49.6024,12768.0
2019-11-22 09:45:00,60.32,60.34,60.23,60.28,19088.0,49.5942,49.6106,49.5202,49.5613,19088.0
2019-11-22 09:50:00,60.29,60.29,60.2,60.21,10634.0,49.5695,49.5695,49.4955,49.5037,10634.0
2019-11-22 09:55:00,60.21,60.22,60.19,60.2,26549.0,49.5037,49.512,49.4873,49.4955,26549.0
2019-11-22 10:00:00,60.21,60.23,60.07,60.08,16017.0,49.5037,49.5202,49.3886,49.3969,16017.0
2019-11-22 10:05:00,60.09,60.1,60.03,60.08,14061.0,49.4051,49.4133,49.3558,49.3969,14061.0
2019-11-22 10:10:00,60.07,60.11,60.03,60.08,35705.0,49.3886,49.4215,49.3558,49.3969,35705.0
2019-11-22 10:15:00,60.08,60.11,60.05,60.09,11046.0,49.3969,49.4215,49.3722,49.4051,11046.0
2019-11-22 10:20:00,60.08,60.09,60.03,60.04,17155.0,49.3969,49.4051,49.3558,49.364,17155.0
2019-11-22 10:25:00,60.03,60.07,60.0,60.03,46058.0,49.3558,49.3886,49.3311,49.3558,46058.0
2019-11-22 10:30:00,60.03,60.1,60.02,60.08,25665.0,49.3558,49.4133,49.3475,49.3969,25665.0
2019-11-22 10:35:00,60.09,60.09,60.01,60.02,6834.0,49.4051,49.4051,49.3393,49.3475,6834.0
2019-11-22 10:40:00,60.01,60.04,59.99,60.04,10328.0,49.3393,49.364,49.3229,49.364,10328.0
2019-11-22 10:45:00,60.05,60.17,60.04,60.14,28878.0,49.3722,49.4709,49.364,49.4462,28878.0
2019-11-22 10:50:00,60.14,60.15,60.09,60.13,5332.0,49.4462,49.4544,49.4051,49.438,5332.0
2019-11-22 10:55:00,60.15,60.16,60.12,60.15,14156.0,49.4544,49.4626,49.4298,49.4544,14156.0
2019-11-22 11:00:00,60.15,60.2,60.11,60.2,21717.0,49.4544,49.4955,49.4215,49.4955,21717.0
2019-11-22 11:05:00,60.19,60.21,60.15,60.15,18439.0,49.4873,49.5037,49.4544,49.4544,18439.0
2019-11-22 11:10:00,60.15,60.17,60.11,60.17,4105.0,49.4544,49.4709,49.4215,49.4709,4105.0
2019-11-22 11:15:00,60.16,60.17,60.13,60.15,6218.0,49.4626,49.4709,49.438,49.4544,6218.0
2019-11-22 11:20:00,60.16,60.16,60.1,60.15,7792.0,49.4626,49.4626,49.4133,49.4544,7792.0
2019-11-22 11:25:00,60.16,60.17,60.13,60.15,6317.0,49.4626,49.4709,49.438,49.4544,6317.0
2019-11-22 11:30:00,60.16,60.21,60.15,60.19,6935.0,49.4626,49.5037,49.4544,49.4873,6935.0
2019-11-22 11:35:00,60.19,60.19,60.13,60.18,4385.0,49.4873,49.4873,49.438,49.4791,4385.0
2019-11-22 11:40:00,60.19,60.21,60.17,60.18,16341.0,49.4873,49.5037,49.4709,49.4791,16341.0
2019-11-22 11:45:00,60.18,60.19,60.11,60.13,7116.0,49.4791,49.4873,49.4215,49.438,7116.0
2019-11-22 11:50:00,60.13,60.16,60.12,60.14,7522.0,49.438,49.4626,49.4298,49.4462,7522.0
2019-11-22 11:55:00,60.14,60.16,60.14,60.15,9605.0,49.4462,49.4626,49.4462,49.4544,9605.0
2019-11-22 12:00:00,60.15,60.22,60.14,60.21,25652.0,49.4544,49.512,49.4462,49.5037,25652.0
2019-11-22 12:05:00,60.22,60.31,60.2,60.29,8946.0,49.512,49.586,49.4955,49.5695,8946.0
2019-11-22 12:10:00,60.3,60.31,60.27,60.27,4069.0,49.5777,49.586,49.5531,49.5531,4069.0
2019-11-22 12:15:00,60.28,60.29,60.25,60.28,6112.0,49.5613,49.5695,49.5366,49.5613,6112.0
2019-11-22 12:20:00,60.3,60.31,60.28,60.28,4709.0,49.5777,49.586,49.5613,49.5613,4709.0
2019-11-22 12:25:00,60.3,60.31,60.27,60.29,3473.0,49.5777,49.586,49.5531,49.5695,3473.0
2019-11-22 12:30:00,60.29,60.32,60.29,60.31,3383.0,49.5695,49.5942,49.5695,49.586,3383.0
2019-11-22 12:35:00,60.32,60.32,60.24,60.24,3452.0,49.5942,49.5942,49.5284,49.5284,3452.0
2019-11-22 12:40:00,60.25,60.31,60.24,60.31,5522.0,49.5366,49.586,49.5284,49.586,5522.0
2019-11-22 12:45:00,60.3,60.33,60.29,60.3,10095.0,49.5777,49.6024,49.5695,49.5777,10095.0
2019-11-22 12:50:00,60.3,60.31,60.28,60.3,2308.0,49.5777,49.586,49.5613,49.5777,2308.0
2019-11-22 12:55:00,60.3,60.3,60.28,60.3,4680.0,49.5777,49.5777,49.5613,49.5777,4680.0
2019-11-22 13:00:00,60.29,60.29,60.25,60.26,3479.0,49.5695,49.5695,49.5366,49.5449,3479.0
2019-11-22 13:05:00,60.26,60.3,60.26,60.28,1810.0,49.5449,49.5777,49.5449,49.5613,1810.0
2019-11-22 13:10:00,60.29,60.3,60.27,60.28,2512.0,49.5695,49.5777,49.5531,49.5613,2512.0
2019-11-22 13:15:00,60.3,60.31,60.28,60.28,3804.0,49.5777,49.586,49.5613,49.5613,3804.0
2019-11-22 13:20:00,60.29,60.31,60.27,60.27,2521.0,49.5695,49.586,49.5531,49.5531,2521.0
2019-11-22 13:25:00,60.27,60.29,60.27,60.29,2285.0,49.5531,49.5695,49.5531,49.5695,2285.0
2019-11-22 13:30:00,60.28,60.3,60.25,60.3,9459.0,49.5613,49.5777,49.5366,49.5777,9459.0
2019-11-22 13:35:00,60.29,60.3,60.29,60.3,2665.0,49.5695,49.5777,49.5695,49.5777,2665.0
2019-11-22 13:40:00,60.3,60.32,60.29,60.32,11734.0,49.5777,49.5942,49.5695,49.5942,11734.0
2019-11-22 13:45:00,60.33,60.37,60.32,60.35,5520.0,49.6024,49.6353,49.5942,49.6189,5520.0
2019-11-22 13:50:00,60.35,60.36,60.34,60.34,6556.0,49.6189,49.6271,49.6106,49.6106,6556.0
2019-11-22 13:55:00,60.33,60.35,60.31,60.34,5058.0,49.6024,49.6189,49.586,49.6106,5058.0
2019-11-22 14:00:00,60.33,60.34,60.32,60.33,6249.0,49.6024,49.6106,49.5942,49.6024,6249.0
2019-11-22 14:05:00,60.34,60.37,60.33,60.37,14862.0,49.6106,49.6353,49.6024,49.6353,14862.0
2019-11-22 14:10:00,60.37,60.37,60.33,60.37,10537.0,49.6353,49.6353,49.6024,49.6353,10537.0
2019-11-22 14:15:00,60.37,60.41,60.37,60.4,16297.0,49.6353,49.6682,49.6353,49.66,16297.0
2019-11-22 14:20:00,60.4,60.42,60.39,60.39,15041.0,49.66,49.6764,49.6517,49.6517,15041.0
2019-11-22 14:25:00,60.39,60.43,60.39,60.39,8481.0,49.6517,49.6846,49.6517,49.6517,8481.0
2019-11-22 14:30:00,60.37,60.44,60.36,60.44,16582.0,49.6353,49.6929,49.6271,49.6929,16582.0
2019-11-22 14:35:00,60.47,60.49,60.45,60.45,8860.0,49.7175,49.734,49.7011,49.7011,8860.0
2019-11-22 14:40:00,60.45,60.51,60.44,60.5,31548.0,49.7011,49.7504,49.6929,49.7422,31548.0
2019-11-22 14:45:00,60.5,60.51,60.47,60.48,7475.0,49.7422,49.7504,49.7175,49.7257,7475.0
2019-11-22 14:50:00,60.49,60.51,60.48,60.51,9287.0,49.734,49.7504,49.7257,49.7504,9287.0
2019-11-22 14:55:00,60.51,60.57,60.51,60.57,8688.0,49.7504,49.7997,49.7504,49.7997,8688.0
2019-11-22 15:00:00,60.57,60.57,60.52,60.54,6102.0,49.7997,49.7997,49.7586,49.7751,6102.0
2019-11-22 15:05:00,60.53,60.54,60.5,60.54,5266.0,49.7668,49.7751,49.7422,49.7751,5266.0
2019-11-22 15:10:00,60.53,60.58,60.53,60.57,4740.0,49.7668,49.808,49.7668,49.7997,4740.0
2019-11-22 15:15:00,60.58,60.58,60.53,60.58,8362.0,49.808,49.808,49.7668,49.808,8362.0
2019-11-22 15:20:00,60.57,60.57,60.55,60.56,6335.0,49.7997,49.7997,49.7833,49.7915,6335.0
2019-11-22 15:25:00,60.56,60.57,60.53,60.54,8909.0,49.7915,49.7997,49.7668,49.7751,8909.0
2019-11-22 15:30:00,60.53,60.54,60.49,60.51,15790.0,49.7668,49.7751,49.734,49.7504,15790.0
2019-11-22 15:35:00,60.51,60.54,60.49,60.52,17446.0,49.7504,49.7751,49.734,49.7586,17446.0
2019-11-22 15:40:00,60.51,60.52,60.48,60.51,9658.0,49.7504,49.7586,49.7257,49.7504,9658.0
2019-11-22 15:45:00,60.51,60.53,60.48,60.49,32143.0,49.7504,49.7668,49.7257,49.734,32143.0
2019-11-22 15:50:00,60.49,60.49,60.38,60.38,52209.0,49.734,49.734,49.6435,49.6435,52209.0
2019-11-22 15:55:00,60.39,60.45,60.38,60.4,82590.0,49.6517,49.7011,49.6435,49.66,82590.0
2019-11-25 09:30:00,59.99,60.36,59.98,60.06,43588.0,49.3229,49.6271,49.3146,49.3804,43588.0
2019-11-25 09:35:00,60.05,60.06,59.74,59.74,21441.0,49.3722,49.3804,49.1173,49.1173,21441.0
2019-11-25 09:40:00,59.72,59.89,59.71,59.88,21917.0,49.1009,49.2406,49.0927,49.2324,21917.0
2019-11-25 09:45:00,59.89,59.91,59.83,59.86,24843.0,49.2406,49.2571,49.1913,49.216,24843.0
2019-11-25 09:50:00,59.87,59.88,59.79,59.79,16159.0,49.2242,49.2324,49.1584,49.1584,16159.0
2019-11-25 09:55:00,59.78,59.81,59.77,59.79,13345.0,49.1502,49.1749,49.142,49.1584,13345.0
2019-11-25 10:00:00,59.77,59.86,59.76,59.82,19253.0,49.142,49.216,49.1338,49.1831,19253.0
2019-11-25 10:05:00,59.83,59.84,59.76,59.8,15591.0,49.1913,49.1995,49.1338,49.1667,15591.0
2019-11-25 10:10:00,59.8,59.8,59.63,59.75,37232.0,49.1667,49.1667,49.0269,49.1255,37232.0
2019-11-25 10:15:00,59.75,59.76,59.66,59.66,19396.0,49.1255,49.1338,49.0515,49.0515,19396.0
2019-11-25 10:20:00,59.67,59.67,59.5,59.51,20682.0,49.0598,49.0598,48.92,48.9282,20682.0
2019-11-25 10:25:00,59.5,59.51,59.42,59.43,26600.0,48.92,48.9282,48.8542,48.8624,26600.0
2019-11-25 10:30:00,59.44,59.57,59.44,59.55,12608.0,48.8707,48.9775,48.8707,48.9611,12608.0
2019-11-25 10:35:00,59.54,59.6,59.53,59.6,10555.0,48.9529,49.0022,48.9447,49.0022,10555.0
2019-11-25 10:40:00,59.59,59.61,59.56,59.58,15949.0,48.994,49.0104,48.9693,48.9858,15949.0
2019-11-25 10:45:00,59.57,59.62,59.57,59.62,8601.0,48.9775,49.0187,48.9775,49.0187,8601.0
2019-11-25 10:50:00,59.62,59.62,59.56,59.6,10168.0,49.0187,49.0187,48.9693,49.0022,10168.0
2019-11-25 10:55:00,59.59,59.61,59.58,59.58,7129.0,48.994,49.0104,48.9858,48.9858,7129.0
2019-11-25 11:00:00,59.57,59.63,59.57,59.6,15038.0,48.9775,49.0269,48.9775,49.0022,15038.0
2019-11-25 11:05:00,59.6,59.62,59.54,59.55,8974.0,49.0022,49.0187,48.9529,48.9611,8974.0
2019-11-25 11:10:00,59.55,59.58,59.55,59.56,11812.0,48.9611,48.9858,48.9611,48.9693,11812.0
2019-11-25 11:15:00,59.56,59.6,59.55,59.6,15245.0,48.9693,49.0022,48.9611,49.0022,15245.0
2019-11-25 11:20:00,59.6,59.63,59.54,59.55,19942.0,49.0022,49.0269,48.9529,48.9611,19942.0
2019-11-25 11:25:00,59.55,59.66,59.55,59.64,10038.0,48.9611,49.0515,48.9611,49.0351,10038.0
2019-11-25 11:30:00,59.64,59.73,59.63,59.73,7029.0,49.0351,49.1091,49.0269,49.1091,7029.0
2019-11-25 11:35:00,59.73,59.76,59.7,59.71,7473.0,49.1091,49.1338,49.0844,49.0927,7473.0
2019-11-25 11:40:00,59.71,59.75,59.69,59.75,10207.0,49.0927,49.1255,49.0762,49.1255,10207.0
2019-11-25 11:45:00,59.74,59.76,59.72,59.73,5799.0,49.1173,49.1338,49.1009,49.1091,5799.0
2019-11-25 11:50:00,59.74,59.76,59.71,59.74,5489.0,49.1173,49.1338,49.0927,49.1173,5489.0
2019-11-25 11:55:00,59.75,59.77,59.73,59.77,9485.0,49.1255,49.142,49.1091,49.142,9485.0
2019-11-25 12:00:00,59.77,59.78,59.68,59.69,22783.0,49.142,49.1502,49.068,49.0762,22783.0
2019-11-25 12:05:00,59.69,59.75,59.69,59.74,27627.0,49.0762,49.1255,49.0762,49.1173,27627.0
2019-11-25 12:10:00,59.74,59.78,59.73,59.74,11068.0,49.1173,49.1502,49.1091,49.1173,11068.0
2019-11-25 12:15:00,59.73,59.74,59.67,59.69,8527.0,49.1091,49.1173,49.0598,49.0762,8527.0
2019-11-25 12:20:00,59.7,59.72,59.69,59.71,7206.0,49.0844,49.1009,49.0762,49.0927,7206.0
2019-11-25 12:25:00,59.69,59.71,59.67,59.68,5955.0,49.0762,49.0927,49.0598,49.068,5955.0
2019-11-25 12:30:00,59.68,59.71,59.68,59.68,6455.0,49.068,49.0927,49.068,49.068,6455.0
2019-11-25 12:35:00,59.68,59.69,59.65,59.67,5498.0,49.068,49.0762,49.0433,49.0598,5498.0
2019-11-25 12:40:00,59.67,59.7,59.66,59.7,5503.0,49.0598,49.0844,49.0515,49.0844,5503.0
2019-11-25 12:45:00,59.7,59.72,59.69,59.71,4640.0,49.0844,49.1009,49.0762,49.0927,4640.0
2019-11-25 12:50:00,59.7,59.7,59.69,59.7,3722.0,49.0844,49.0844,49.0762,49.0844,3722.0
2019-11-25 12:55:00,59.7,59.7,59.67,59.67,5994.0,49.0844,49.0844,49.0598,49.0598,5994.0
2019-11-25 13:00:00,59.68,59.74,59.68,59.73,9507.0,49.068,49.1173,49.068,49.1091,9507.0
2019-11-25 13:05:00,59.73,59.73,59.67,59.69,6321.0,49.1091,49.1091,49.0598,49.0762,6321.0
2019-11-25 13:10:00,59.7,59.71,59.68,59.71,3000.0,49.0844,49.0927,49.068,49.0927,3000.0
2019-11-25 13:15:00,59.71,59.71,59.62,59.63,8467.0,49.0927,49.0927,49.0187,49.0269,8467.0
2019-11-25 13:20:00,59.62,59.65,59.62,59.65,6549.0,49.0187,49.0433,49.0187,49.0433,6549.0
2019-11-25 13:25:00,59.65,59.66,59.62,59.64,5595.0,49.0433,49.0515,49.0187,49.0351,5595.0
2019-11-25 13:30:00,59.64,59.66,59.6,59.63,10622.0,49.0351,49.0515,49.0022,49.0269,10622.0
2019-11-25 13:35:00,59.63,59.64,59.62,59.63,9675.0,49.0269,49.0351,49.0187,49.0269,9675.0
2019-11-25 13:40:00,59.62,59.63,59.57,59.57,8591.0,49.0187,49.0269,48.9775,48.9775,8591.0
2019-11-25 13:45:00,59.57,59.6,59.54,59.55,12961.0,48.9775,49.0022,48.9529,48.9611,12961.0
2019-11-25 13:50:00,59.55,59.57,59.54,59.55,12679.0,48.9611,48.9775,48.9529,48.9611,12679.0
2019-11-25 13:55:00,59.55,59.57,59.54,59.55,7046.0,48.9611,48.9775,48.9529,48.9611,7046.0
2019-11-25 14:00:00,59.55,59.58,59.54,59.58,15559.0,48.9611,48.9858,48.9529,48.9858,15559.0
2019-11-25 14:05:00,59.57,59.59,59.56,59.59,6996.0,48.9775,48.994,48.9693,48.994,6996.0
2019-11-25 14:10:00,59.59,59.61,59.57,59.58,16988.0,48.994,49.0104,48.9775,48.9858,16988.0
2019-11-25 14:15:00,59.57,59.65,59.57,59.63,6564.0,48.9775,49.0433,48.9775,49.0269,6564.0
2019-11-25 14:20:00,59.63,59.65,59.62,59.64,6358.0,49.0269,49.0433,49.0187,49.0351,6358.0
2019-11-25 14:25:00,59.64,59.64,59.62,59.64,8835.0,49.0351,49.0351,49.0187,49.0351,8835.0
2019-11-25 14:30:00,59.65,59.65,59.63,59.64,4858.0,49.0433,49.0433,49.0269,49.0351,4858.0
2019-11-25 14:35:00,59.64,59.64,59.6,59.62,9239.0,49.0351,49.0351,49.0022,49.0187,9239.0
2019-11-25 14:40:00,59.62,59.64,59.59,59.6,15545.0,49.0187,49.0351,48.994,49.0022,15545.0
2019-11-25 14:45:00,59.6,59.61,59.59,59.61,12020.0,49.0022,49.0104,48.994,49.0104,12020.0
2019-11-25 14:50:00,59.61,59.62,59.59,59.61,16599.0,49.0104,49.0187,48.994,49.0104,16599.0
2019-11-25 14:55:00,59.62,59.62,59.54,59.55,12523.0,49.0187,49.0187,48.9529,48.9611,12523.0
2019-11-25 15:00:00,59.55,59.57,59.54,59.55,24640.0,48.9611,48.9775,48.9529,48.9611,24640.0
2019-11-25 15:05:00,59.56,59.57,59.51,59.52,10658.0,48.9693,48.9775,48.9282,48.9364,10658.0
2019-11-25 15:10:00,59.52,59.52,59.5,59.51,26219.0,48.9364,48.9364,48.92,48.9282,26219.0
2019-11-25 15:15:00,59.51,59.51,59.48,59.5,36028.0,48.9282,48.9282,48.9036,48.92,36028.0
2019-11-25 15:20:00,59.5,59.54,59.49,59.53,22765.0,48.92,48.9529,48.9118,48.9447,22765.0
2019-11-25 15:25:00,59.52,59.62,59.52,59.62,42890.0,48.9364,49.0187,48.9364,49.0187,42890.0
2019-11-25 15:30:00,59.61,59.69,59.61,59.62,37048.0,49.0104,49.0762,49.0104,49.0187,37048.0
2019-11-25 15:35:00,59.63,59.63,59.56,59.57,33516.0,49.0269,49.0269,48.9693,48.9775,33516.0
2019-11-25 15:40:00,59.57,59.61,59.53,59.54,28869.0,48.9775,49.0104,48.9447,48.9529,28869.0
2019-11-25 15:45:00,59.54,59.56,59.53,59.54,36402.0,48.9529,48.9693,48.9447,48.9529,36402.0
2019-11-25 15:50:00,59.54,59.67,59.53,59.66,57920.0,48.9529,49.0598,48.9447,49.0515,57920.0
2019-11-25 15:55:00,59.65,59.66,59.55,59.56,165978.0,49.0433,49.0515,48.9611,48.9693,165978.0
2019-11-26 09:30:00,59.65,59.65,59.45,59.55,40937.0,49.0433,49.0433,48.8789,48.9611,40937.0
2019-11-26 09:35:00,59.52,59.62,59.52,59.59,8398.0,48.9364,49.0187,48.9364,48.994,8398.0
2019-11-26 09:40:00,59.6,59.6,59.55,59.56,14704.0,49.0022,49.0022,48.9611,48.9693,14704.0
2019-11-26 09:45:00,59.56,59.62,59.55,59.59,19238.0,48.9693,49.0187,48.9611,48.994,19238.0
2019-11-26 09:50:00,59.59,59.65,59.54,59.63,12031.0,48.994,49.0433,48.9529,49.0269,12031.0
2019-11-26 09:55:00,59.65,59.73,59.64,59.7,21724.0,49.0433,49.1091,49.0351,49.0844,21724.0
2019-11-26 10:00:00,59.7,59.75,59.67,59.7,26242.0,49.0844,49.1255,49.0598,49.0844,26242.0
2019-11-26 10:05:00,59.7,59.81,59.69,59.77,15633.0,49.0844,49.1749,49.0762,49.142,15633.0
2019-11-26 10:10:00,59.77,59.77,59.7,59.71,14825.0,49.142,49.142,49.0844,49.0927,14825.0
2019-11-26 10:15:00,59.71,59.71,59.56,59.56,24992.0,49.0927,49.0927,48.9693,48.9693,24992.0
2019-11-26 10:20:00,59.55,59.58,59.51,59.53,9703.0,48.9611,48.9858,48.9282,48.9447,9703.0
2019-11-26 10:25:00,59.53,59.54,59.48,59.51,11109.0,48.9447,48.9529,48.9036,48.9282,11109.0
2019-11-26 10:30:00,59.51,59.57,59.51,59.56,16527.0,48.9282,48.9775,48.9282,48.9693,16527.0
2019-11-26 10:35:00,59.56,59.62,59.55,59.62,25380.0,48.9693,49.0187,48.9611,49.0187,25380.0
2019-11-26 10:40:00,59.61,59.61,59.53,59.56,30805.0,49.0104,49.0104,48.9447,48.9693,30805.0
2019-11-26 10:45:00,59.55,59.59,59.55,59.59,17321.0,48.9611,48.994,48.9611,48.994,17321.0
2019-11-26 10:50:00,59.6,59.6,59.53,59.54,7976.0,49.0022,49.0022,48.9447,48.9529,7976.0
2019-11-26 10:55:00,59.55,59.55,59.5,59.5,14681.0,48.9611,48.9611,48.92,48.92,14681.0
2019-11-26 11:00:00,59.49,59.5,59.46,59.47,36818.0,48.9118,48.92,48.8871,48.8953,36818.0
2019-11-26 11:05:00,59.48,59.52,59.47,59.48,10071.0,48.9036,48.9364,48.8953,48.9036,10071.0
2019-11-26 11:10:00,59.48,59.48,59.43,59.45,11528.0,48.9036,48.9036,48.8624,48.8789,11528.0
2019-11-26 11:15:00,59.45,59.45,59.39,59.41,9367.0,48.8789,48.8789,48.8296,48.846,9367.0
2019-11-26 11:20:00,59.41,59.41,59.36,59.37,40874.0,48.846,48.846,48.8049,48.8131,40874.0
2019-11-26 11:25:00,59.37,59.39,59.27,59.29,32795.0,48.8131,48.8296,48.7309,48.7473,32795.0
2019-11-26 11:30:00,59.3,59.37,59.29,59.34,21736.0,48.7556,48.8131,48.7473,48.7884,21736.0
2019-11-26 11:35:00,59.35,59.38,59.33,59.37,11705.0,48.7967,48.8213,48.7802,48.8131,11705.0
2019-11-26 11:40:00,59.37,59.37,59.34,59.35,7805.0,48.8131,48.8131,48.7884,48.7967,7805.0
2019-11-26 11:45:00,59.36,59.37,59.35,59.37,5929.0,48.8049,48.8131,48.7967,48.8131,5929.0
2019-11-26 11:50:00,59.37,59.42,59.35,59.36,10298.0,48.8131,48.8542,48.7967,48.8049,10298.0
2019-11-26 11:55:00,59.35,59.37,59.33,59.37,5370.0,48.7967,48.8131,48.7802,48.8131,5370.0
2019-11-26 12:00:00,59.37,59.37,59.34,59.34,9860.0,48.8131,48.8131,48.7884,48.7884,9860.0
2019-11-26 12:05:00,59.34,59.35,59.32,59.35,7004.0,48.7884,48.7967,48.772,48.7967,7004.0
2019-11-26 12:10:00,59.35,59.36,59.33,59.34,6056.0,48.7967,48.8049,48.7802,48.7884,6056.0
2019-11-26 12:15:00,59.34,59.34,59.3,59.33,8380.0,48.7884,48.7884,48.7556,48.7802,8380.0
2019-11-26 12:20:00,59.32,59.36,59.32,59.36,5378.0,48.772,48.8049,48.772,48.8049,5378.0
2019-11-26 12:25:00,59.35,59.37,59.34,59.36,5997.0,48.7967,48.8131,48.7884,48.8049,5997.0
2019-11-26 12:30:00,59.36,59.36,59.32,59.35,5896.0,48.8049,48.8049,48.772,48.7967,5896.0
2019-11-26 12:35:00,59.35,59.38,59.35,59.36,6519.0,48.7967,48.8213,48.7967,48.8049,6519.0
2019-11-26 12:40:00,59.37,59.37,59.35,59.37,13779.0,48.8131,48.8131,48.7967,48.8131,13779.0
2019-11-26 12:45:00,59.36,59.37,59.35,59.37,14553.0,48.8049,48.8131,48.7967,48.8131,14553.0
2019-11-26 12:50:00,59.37,59.37,59.35,59.36,18520.0,48.8131,48.8131,48.7967,48.8049,18520.0
2019-11-26 12:55:00,59.36,59.42,59.35,59.39,47156.0,48.8049,48.8542,48.7967,48.8296,47156.0
2019-11-26 13:00:00,59.39,59.41,59.38,59.41,9200.0,48.8296,48.846,48.8213,48.846,9200.0
2019-11-26 13:05:00,59.41,59.46,59.41,59.45,9763.0,48.846,48.8871,48.846,48.8789,9763.0
2019-11-26 13:10:00,59.45,59.48,59.43,59.48,24696.0,48.8789,48.9036,48.8624,48.9036,24696.0
2019-11-26 13:15:00,59.48,59.54,59.48,59.54,12629.0,48.9036,48.9529,48.9036,48.9529,12629.0
2019-11-26 13:20:00,59.54,59.56,59.5,59.51,21275.0,48.9529,48.9693,48.92,48.9282,21275.0
2019-11-26 13:25:00,59.51,59.59,59.51,59.57,7282.0,48.9282,48.994,48.9282,48.9775,7282.0
2019-11-26 13:30:00,59.57,59.57,59.49,59.51,27127.0,48.9775,48.9775,48.9118,48.9282,27127.0
2019-11-26 13:35:00,59.52,59.53,59.44,59.44,15097.0,48.9364,48.9447,48.8707,48.8707,15097.0
2019-11-26 13:40:00,59.43,59.48,59.43,59.46,10258.0,48.8624,48.9036,48.8624,48.8871,10258.0
2019-11-26 13:45:00,59.46,59.48,59.43,59.46,7319.0,48.8871,48.9036,48.8624,48.8871,7319.0
2019-11-26 13:50:00,59.47,59.47,59.43,59.46,7467.0,48.8953,48.8953,48.8624,48.8871,7467.0
2019-11-26 13:55:00,59.46,59.48,59.44,59.44,15046.0,48.8871,48.9036,48.8707,48.8707,15046.0
2019-11-26 14:00:00,59.44,59.46,59.4,59.42,15125.0,48.8707,48.8871,48.8378,48.8542,15125.0
2019-11-26 14:05:00,59.43,59.44,59.42,59.44,7239.0,48.8624,48.8707,48.8542,48.8707,7239.0
2019-11-26 14:10:00,59.44,59.46,59.43,59.44,6709.0,48.8707,48.8871,48.8624,48.8707,6709.0
2019-11-26 14:15:00,59.45,59.45,59.41,59.43,5472.0,48.8789,48.8789,48.846,48.8624,5472.0
2019-11-26 14:20:00,59.42,59.45,59.41,59.43,6288.0,48.8542,48.8789,48.846,48.8624,6288.0
2019-11-26 14:25:00,59.44,59.45,59.43,59.44,6396.0,48.8707,48.8789,48.8624,48.8707,6396.0
2019-11-26 14:30:00,59.43,59.45,59.4,59.44,12045.0,48.8624,48.8789,48.8378,48.8707,12045.0
2019-11-26 14:35:00,59.44,59.44,59.4,59.42,6160.0,48.8707,48.8707,48.8378,48.8542,6160.0
2019-11-26 14:40:00,59.42,59.43,59.39,59.4,6305.0,48.8542,48.8624,48.8296,48.8378,6305.0
2019-11-26 14:45:00,59.41,59.41,59.39,59.4,8758.0,48.846,48.846,48.8296,48.8378,8758.0
2019-11-26 14:50:00,59.4,59.42,59.39,59.41,7511.0,48.8378,48.8542,48.8296,48.846,7511.0
2019-11-26 14:55:00,59.4,59.41,59.39,59.4,3388.0,48.8378,48.846,48.8296,48.8378,3388.0
2019-11-26 15:00:00,59.4,59.41,59.36,59.37,9792.0,48.8378,48.846,48.8049,48.8131,9792.0
2019-11-26 15:05:00,59.37,59.41,59.36,59.41,14380.0,48.8131,48.846,48.8049,48.846,14380.0
2019-11-26 15:10:00,59.4,59.41,59.37,59.38,6947.0,48.8378,48.846,48.8131,48.8213,6947.0
2019-11-26 15:15:00,59.39,59.41,59.38,59.41,15475.0,48.8296,48.846,48.8213,48.846,15475.0
2019-11-26 15:20:00,59.41,59.44,59.4,59.43,15305.0,48.846,48.8707,48.8378,48.8624,15305.0
2019-11-26 15:25:00,59.43,59.47,59.42,59.46,14135.0,48.8624,48.8953,48.8542,48.8871,14135.0
2019-11-26 15:30:00,59.46,59.51,59.44,59.51,21759.0,48.8871,48.9282,48.8707,48.9282,21759.0
2019-11-26 15:35:00,59.51,59.56,59.5,59.51,35360.0,48.9282,48.9693,48.92,48.9282,35360.0
2019-11-26 15:40:00,59.51,59.57,59.49,59.56,21331.0,48.9282,48.9775,48.9118,48.9693,21331.0
2019-11-26 15:45:00,59.57,59.59,59.52,59.57,68652.0,48.9775,48.994,48.9364,48.9775,68652.0
2019-11-26 15:50:00,59.58,59.66,59.57,59.66,66690.0,48.9858,49.0515,48.9775,49.0515,66690.0
2019-11-26 15:55:00,59.66,59.68,59.53,59.53,226058.0,49.0515,49.068,48.9447,48.9447,226058.0
2019-11-27 09:30:00,59.51,59.53,59.29,59.3,48190.0,48.9282,48.9447,48.7473,48.7556,48190.0
2019-11-27 09:35:00,59.3,59.3,59.15,59.18,27546.0,48.7556,48.7556,48.6322,48.6569,27546.0
2019-11-27 09:40:00,59.18,59.32,59.15,59.3,16944.0,48.6569,48.772,48.6322,48.7556,16944.0
2019-11-27 09:45:00,59.3,59.31,59.24,59.24,13815.0,48.7556,48.7638,48.7062,48.7062,13815.0
2019-11-27 09:50:00,59.25,59.4,59.24,59.36,20069.0,48.7145,48.8378,48.7062,48.8049,20069.0
2019-11-27 09:55:00,59.34,59.35,59.23,59.26,10034.0,48.7884,48.7967,48.698,48.7227,10034.0
2019-11-27 10:00:00,59.26,59.27,59.15,59.17,21964.0,48.7227,48.7309,48.6322,48.6487,21964.0
2019-11-27 10:05:00,59.16,59.18,59.14,59.14,16078.0,48.6405,48.6569,48.624,48.624,16078.0
2019-11-27 10:10:00,59.13,59.14,59.06,59.08,36541.0,48.6158,48.624,48.5582,48.5747,36541.0
2019-11-27 10:15:00,59.08,59.1,59.02,59.03,21348.0,48.5747,48.5911,48.5253,48.5336,21348.0
2019-11-27 10:20:00,59.02,59.03,58.93,58.94,30009.0,48.5253,48.5336,48.4514,48.4596,30009.0
2019-11-27 10:25:00,58.94,59.01,58.93,59.0,51373.0,48.4596,48.5171,48.4514,48.5089,51373.0
2019-11-27 10:30:00,59.0,59.07,58.99,59.07,30341.0,48.5089,48.5665,48.5007,48.5665,30341.0
2019-11-27 10:35:00,59.06,59.15,58.98,59.14,22583.0,48.5582,48.6322,48.4925,48.624,22583.0
2019-11-27 10:40:00,59.17,59.21,59.15,59.18,15451.0,48.6487,48.6816,48.6322,48.6569,15451.0
2019-11-27 10:45:00,59.18,59.25,59.17,59.22,11958.0,48.6569,48.7145,48.6487,48.6898,11958.0
2019-11-27 10:50:00,59.23,59.27,59.21,59.21,12471.0,48.698,48.7309,48.6816,48.6816,12471.0
2019-11-27 10:55:00,59.22,59.23,59.17,59.18,16202.0,48.6898,48.698,48.6487,48.6569,16202.0
2019-11-27 11:00:00,59.17,59.2,59.14,59.2,12106.0,48.6487,48.6733,48.624,48.6733,12106.0
2019-11-27 11:05:00,59.2,59.2,59.14,59.14,15554.0,48.6733,48.6733,48.624,48.624,15554.0
2019-11-27 11:10:00,59.14,59.15,59.08,59.09,13368.0,48.624,48.6322,48.5747,48.5829,13368.0
2019-11-27 11:15:00,59.1,59.1,59.05,59.05,13865.0,48.5911,48.5911,48.55,48.55,13865.0
2019-11-27 11:20:00,59.05,59.06,59.01,59.05,21273.0,48.55,48.5582,48.5171,48.55,21273.0
2019-11-27 11:25:00,59.05,59.05,58.99,59.03,9691.0,48.55,48.55,48.5007,48.5336,9691.0
2019-11-27 11:30:00,59.03,59.12,59.02,59.11,17181.0,48.5336,48.6076,48.5253,48.5993,17181.0
2019-11-27 11:35:00,59.11,59.15,59.1,59.12,12551.0,48.5993,48.6322,48.5911,48.6076,12551.0
2019-11-27 11:40:00,59.12,59.15,59.11,59.14,14620.0,48.6076,48.6322,48.5993,48.624,14620.0
2019-11-27 11:45:00,59.14,59.14,59.11,59.12,8559.0,48.624,48.624,48.5993,48.6076,8559.0
2019-11-27 11:50:00,59.11,59.17,59.11,59.17,15469.0,48.5993,48.6487,48.5993,48.6487,15469.0
2019-11-27 11:55:00,59.17,59.27,59.17,59.23,25272.0,48.6487,48.7309,48.6487,48.698,25272.0
2019-11-27 12:00:00,59.23,59.27,59.17,59.18,19647.0,48.698,48.7309,48.6487,48.6569,19647.0
2019-11-27 12:05:00,59.19,59.21,59.18,59.19,13134.0,48.6651,48.6816,48.6569,48.6651,13134.0
2019-11-27 12:10:00,59.18,59.24,59.17,59.21,14961.0,48.6569,48.7062,48.6487,48.6816,14961.0
2019-11-27 12:15:00,59.21,59.21,59.17,59.18,8196.0,48.6816,48.6816,48.6487,48.6569,8196.0
2019-11-27 12:20:00,59.18,59.19,59.16,59.17,5695.0,48.6569,48.6651,48.6405,48.6487,5695.0
2019-11-27 12:25:00,59.18,59.2,59.17,59.19,7080.0,48.6569,48.6733,48.6487,48.6651,7080.0
2019-11-27 12:30:00,59.2,59.25,59.19,59.25,10232.0,48.6733,48.7145,48.6651,48.7145,10232.0
2019-11-27 12:35:00,59.25,59.26,59.2,59.23,9140.0,48.7145,48.7227,48.6733,48.698,9140.0
2019-11-27 12:40:00,59.24,59.25,59.18,59.19,7906.0,48.7062,48.7145,48.6569,48.6651,7906.0
2019-11-27 12:45:00,59.19,59.19,59.15,59.18,7269.0,48.6651,48.6651,48.6322,48.6569,7269.0
2019-11-27 12:50:00,59.18,59.21,59.17,59.18,6640.0,48.6569,48.6816,48.6487,48.6569,6640.0
2019-11-27 12:55:00,59.18,59.18,59.14,59.15,17033.0,48.6569,48.6569,48.624,48.6322,17033.0
2019-11-27 13:00:00,59.15,59.15,59.11,59.15,9474.0,48.6322,48.6322,48.5993,48.6322,9474.0
2019-11-27 13:05:00,59.15,59.15,59.12,59.13,11127.0,48.6322,48.6322,48.6076,48.6158,11127.0
2019-11-27 13:10:00,59.13,59.13,59.1,59.11,23316.0,48.6158,48.6158,48.5911,48.5993,23316.0
2019-11-27 13:15:00,59.11,59.22,59.11,59.2,27311.0,48.5993,48.6898,48.5993,48.6733,27311.0
2019-11-27 13:20:00,59.21,59.22,59.19,59.21,8578.0,48.6816,48.6898,48.6651,48.6816,8578.0
2019-11-27 13:25:00,59.2,59.22,59.19,59.21,6781.0,48.6733,48.6898,48.6651,48.6816,6781.0
2019-11-27 13:30:00,59.21,59.22,59.2,59.21,7582.0,48.6816,48.6898,48.6733,48.6816,7582.0
2019-11-27 13:35:00,59.2,59.21,59.15,59.16,14561.0,48.6733,48.6816,48.6322,48.6405,14561.0
2019-11-27 13:40:00,59.17,59.17,59.12,59.12,16054.0,48.6487,48.6487,48.6076,48.6076,16054.0
2019-11-27 13:45:00,59.12,59.17,59.12,59.17,14449.0,48.6076,48.6487,48.6076,48.6487,14449.0
2019-11-27 13:50:00,59.17,59.18,59.13,59.14,9364.0,48.6487,48.6569,48.6158,48.624,9364.0
2019-11-27 13:55:00,59.14,59.18,59.13,59.17,6906.0,48.624,48.6569,48.6158,48.6487,6906.0
2019-11-27 14:00:00,59.16,59.17,59.14,59.14,4935.0,48.6405,48.6487,48.624,48.624,4935.0
2019-11-27 14:05:00,59.15,59.16,59.14,59.16,8960.0,48.6322,48.6405,48.624,48.6405,8960.0
2019-11-27 14:10:00,59.15,59.19,59.15,59.19,9680.0,48.6322,48.6651,48.6322,48.6651,9680.0
2019-11-27 14:15:00,59.19,59.23,59.19,59.23,8072.0,48.6651,48.698,48.6651,48.698,8072.0
2019-11-27 14:20:00,59.23,59.23,59.19,59.2,9632.0,48.698,48.698,48.6651,48.6733,9632.0
2019-11-27 14:25:00,59.21,59.22,59.19,59.21,8212.0,48.6816,48.6898,48.6651,48.6816,8212.0
2019-11-27 14:30:00,59.22,59.24,59.2,59.23,10107.0,48.6898,48.7062,48.6733,48.698,10107.0
2019-11-27 14:35:00,59.23,59.25,59.22,59.23,9378.0,48.698,48.7145,48.6898,48.698,9378.0
2019-11-27 14:40:00,59.23,59.25,59.22,59.25,10234.0,48.698,48.7145,48.6898,48.7145,10234.0
2019-11-27 14:45:00,59.25,59.27,59.23,59.27,8905.0,48.7145,48.7309,48.698,48.7309,8905.0
2019-11-27 14:50:00,59.27,59.27,59.25,59.26,12837.0,48.7309,48.7309,48.7145,48.7227,12837.0
2019-11-27 14:55:00,59.25,59.26,59.23,59.24,8905.0,48.7145,48.7227,48.698,48.7062,8905.0
2019-11-27 15:00:00,59.23,59.24,59.19,59.19,19017.0,48.698,48.7062,48.6651,48.6651,19017.0
2019-11-27 15:05:00,59.2,59.21,59.19,59.2,8456.0,48.6733,48.6816,48.6651,48.6733,8456.0
2019-11-27 15:10:00,59.2,59.21,59.19,59.21,8907.0,48.6733,48.6816,48.6651,48.6816,8907.0
2019-11-27 15:15:00,59.21,59.21,59.18,59.18,14019.0,48.6816,48.6816,48.6569,48.6569,14019.0
2019-11-27 15:20:00,59.18,59.23,59.18,59.23,33984.0,48.6569,48.698,48.6569,48.698,33984.0
2019-11-27 15:25:00,59.23,59.33,59.23,59.33,21114.0,48.698,48.7802,48.698,48.7802,21114.0
2019-11-27 15:30:00,59.34,59.37,59.31,59.34,31902.0,48.7884,48.8131,48.7638,48.7884,31902.0
2019-11-27 15:35:00,59.34,59.37,59.33,59.37,22751.0,48.7884,48.8131,48.7802,48.8131,22751.0
2019-11-27 15:40:00,59.37,59.43,59.36,59.39,50737.0,48.8131,48.8624,48.8049,48.8296,50737.0
2019-11-27 15:45:00,59.39,59.45,59.39,59.45,43918.0,48.8296,48.8789,48.8296,48.8789,43918.0
2019-11-27 15:50:00,59.44,59.48,59.43,59.46,73865.0,48.8707,48.9036,48.8624,48.8871,73865.0
2019-11-27 15:55:00,59.46,59.53,59.43,59.53,280690.0,48.8871,48.9447,48.8624,48.9447,280690.0
2019-11-29 09:30:00,59.72,60.01,59.69,59.84,62314.0,49.1009,49.3393,49.0762,49.1995,62314.0
2019-11-29 09:35:00,59.84,59.88,59.73,59.83,26933.0,49.1995,49.2324,49.1091,49.1913,26933.0
2019-11-29 09:40:00,59.84,59.9,59.73,59.73,25906.0,49.1995,49.2489,49.1091,49.1091,25906.0
2019-11-29 09:45:00,59.75,59.77,59.6,59.61,13166.0,49.1255,49.142,49.0022,49.0104,13166.0
2019-11-29 09:50:00,59.6,59.61,59.48,59.51,11001.0,49.0022,49.0104,48.9036,48.9282,11001.0
2019-11-29 09:55:00,59.51,59.54,59.47,59.47,13687.0,48.9282,48.9529,48.8953,48.8953,13687.0
2019-11-29 10:00:00,59.44,59.45,59.31,59.32,17189.0,48.8707,48.8789,48.7638,48.772,17189.0
2019-11-29 10:05:00,59.32,59.4,59.32,59.4,12162.0,48.772,48.8378,48.772,48.8378,12162.0
2019-11-29 10:10:00,59.37,59.4,59.35,59.4,9117.0,48.8131,48.8378,48.7967,48.8378,9117.0
2019-11-29 10:15:00,59.4,59.4,59.31,59.36,12989.0,48.8378,48.8378,48.7638,48.8049,12989.0
2019-11-29 10:20:00,59.36,59.37,59.33,59.34,12813.0,48.8049,48.8131,48.7802,48.7884,12813.0
2019-11-29 10:25:00,59.34,59.36,59.29,59.33,10827.0,48.7884,48.8049,48.7473,48.7802,10827.0
2019-11-29 10:30:00,59.33,59.41,59.33,59.34,9219.0,48.7802,48.846,48.7802,48.7884,9219.0
2019-11-29 10:35:00,59.35,59.35,59.24,59.25,39979.0,48.7967,48.7967,48.7062,48.7145,39979.0
2019-11-29 10:40:00,59.24,59.28,59.2,59.28,10115.0,48.7062,48.7391,48.6733,48.7391,10115.0
2019-11-29 10:45:00,59.29,59.33,59.25,59.25,17260.0,48.7473,48.7802,48.7145,48.7145,17260.0
2019-11-29 10:50:00,59.22,59.28,59.22,59.25,15076.0,48.6898,48.7391,48.6898,48.7145,15076.0
2019-11-29 10:55:00,59.25,59.26,59.23,59.25,38468.0,48.7145,48.7227,48.698,48.7145,38468.0
2019-11-29 11:00:00,59.24,59.37,59.23,59.37,20070.0,48.7062,48.8131,48.698,48.8131,20070.0
2019-11-29 11:05:00,59.37,59.51,59.36,59.51,15885.0,48.8131,48.9282,48.8049,48.9282,15885.0
2019-11-29 11:10:00,59.51,59.51,59.45,59.46,8762.0,48.9282,48.9282,48.8789,48.8871,8762.0
2019-11-29 11:15:00,59.46,59.49,59.45,59.46,10064.0,48.8871,48.9118,48.8789,48.8871,10064.0
2019-11-29 11:20:00,59.44,59.47,59.43,59.46,8069.0,48.8707,48.8953,48.8624,48.8871,8069.0
2019-11-29 11:25:00,59.45,59.47,59.39,59.4,8678.0,48.8789,48.8953,48.8296,48.8378,8678.0
2019-11-29 11:30:00,59.4,59.46,59.38,59.45,8200.0,48.8378,48.8871,48.8213,48.8789,8200.0
2019-11-29 11:35:00,59.46,59.47,59.44,59.45,9716.0,48.8871,48.8953,48.8707,48.8789,9716.0
2019-11-29 11:40:00,59.46,59.5,59.44,59.45,6903.0,48.8871,48.92,48.8707,48.8789,6903.0
2019-11-29 11:45:00,59.45,59.46,59.41,59.41,10204.0,48.8789,48.8871,48.846,48.846,10204.0
2019-11-29 11:50:00,59.42,59.42,59.38,59.42,9624.0,48.8542,48.8542,48.8213,48.8542,9624.0
2019-11-29 11:55:00,59.41,59.42,59.39,59.42,11023.0,48.846,48.8542,48.8296,48.8542,11023.0
2019-11-29 12:00:00,59.41,59.43,59.38,59.43,10607.0,48.846,48.8624,48.8213,48.8624,10607.0
2019-11-29 12:05:00,59.43,59.5,59.43,59.49,7943.0,48.8624,48.92,48.8624,48.9118,7943.0
2019-11-29 12:10:00,59.48,59.52,59.47,59.49,10588.0,48.9036,48.9364,48.8953,48.9118,10588.0
2019-11-29 12:15:00,59.49,59.52,59.48,59.52,8163.0,48.9118,48.9364,48.9036,48.9364,8163.0
2019-11-29 12:20:00,59.52,59.52,59.48,59.51,10116.0,48.9364,48.9364,48.9036,48.9282,10116.0
2019-11-29 12:25:00,59.52,59.52,59.44,59.46,10457.0,48.9364,48.9364,48.8707,48.8871,10457.0
2019-11-29 12:30:00,59.46,59.5,59.42,59.44,16635.0,48.8871,48.92,48.8542,48.8707,16635.0
2019-11-29 12:35:00,59.44,59.45,59.31,59.32,19025.0,48.8707,48.8789,48.7638,48.772,19025.0
2019-11-29 12:40:00,59.32,59.37,59.3,59.33,19985.0,48.772,48.8131,48.7556,48.7802,19985.0
2019-11-29 12:45:00,59.33,59.39,59.33,59.35,20777.0,48.7802,48.8296,48.7802,48.7967,20777.0
2019-11-29 12:50:00,59.35,59.4,59.32,59.33,42199.0,48.7967,48.8378,48.772,48.7802,42199.0
2019-11-29 12:55:00,59.34,59.38,59.28,59.32,101399.0,48.7884,48.8213,48.7391,48.772,101399.0
2019-12-02 09:30:00,59.01,59.28,59.0,59.12,56186.0,48.5171,48.7391,48.5089,48.6076,56186.0
2019-12-02 09:35:00,59.14,59.19,58.87,58.92,35122.0,48.624,48.6651,48.402,48.4431,35122.0
2019-12-02 09:40:00,58.9,58.93,58.55,58.59,54008.0,48.4267,48.4514,48.1389,48.1718,54008.0
2019-12-02 09:45:00,58.6,58.74,58.57,58.7,19098.0,48.18,48.2951,48.1554,48.2622,19098.0
2019-12-02 09:50:00,58.71,58.71,58.56,58.59,13493.0,48.2705,48.2705,48.1471,48.1718,13493.0
2019-12-02 09:55:00,58.59,58.59,58.39,58.41,42931.0,48.1718,48.1718,48.0074,48.0238,42931.0
2019-12-02 10:00:00,58.44,58.81,58.42,58.78,37537.0,48.0485,48.3527,48.032,48.328,37537.0
2019-12-02 10:05:00,58.78,58.84,58.68,58.83,9383.0,48.328,48.3774,48.2458,48.3691,9383.0
2019-12-02 10:10:00,58.82,58.88,58.8,58.8,13424.0,48.3609,48.4102,48.3445,48.3445,13424.0
2019-12-02 10:15:00,58.8,58.81,58.68,58.69,32455.0,48.3445,48.3527,48.2458,48.254,32455.0
2019-12-02 10:20:00,58.67,58.78,58.67,58.72,13291.0,48.2376,48.328,48.2376,48.2787,13291.0
2019-12-02 10:25:00,58.72,58.72,58.66,58.7,12578.0,48.2787,48.2787,48.2294,48.2622,12578.0
2019-12-02 10:30:00,58.7,58.7,58.6,58.62,19379.0,48.2622,48.2622,48.18,48.1965,19379.0
2019-12-02 10:35:00,58.61,58.63,58.55,58.62,23926.0,48.1883,48.2047,48.1389,48.1965,23926.0
2019-12-02 10:40:00,58.62,58.7,58.62,58.66,15290.0,48.1965,48.2622,48.1965,48.2294,15290.0
2019-12-02 10:45:00,58.66,58.67,58.61,58.62,20424.0,48.2294,48.2376,48.1883,48.1965,20424.0
2019-12-02 10:50:00,58.62,58.62,58.58,58.61,10275.0,48.1965,48.1965,48.1636,48.1883,10275.0
2019-12-02 10:55:00,58.61,58.66,58.58,58.59,20740.0,48.1883,48.2294,48.1636,48.1718,20740.0
2019-12-02 11:00:00,58.59,58.71,58.56,58.7,14083.0,48.1718,48.2705,48.1471,48.2622,14083.0
2019-12-02 11:05:00,58.71,58.77,58.69,58.77,10637.0,48.2705,48.3198,48.254,48.3198,10637.0
2019-12-02 11:10:00,58.76,58.76,58.69,58.73,9546.0,48.3116,48.3116,48.254,48.2869,9546.0
2019-12-02 11:15:00,58.74,58.77,58.73,58.74,15400.0,48.2951,48.3198,48.2869,48.2951,15400.0
2019-12-02 11:20:00,58.74,58.77,58.72,58.74,11497.0,48.2951,48.3198,48.2787,48.2951,11497.0
2019-12-02 11:25:00,58.74,58.84,58.74,58.75,12943.0,48.2951,48.3774,48.2951,48.3034,12943.0
2019-12-02 11:30:00,58.76,58.85,58.76,58.83,10784.0,48.3116,48.3856,48.3116,48.3691,10784.0
2019-12-02 11:35:00,58.83,58.88,58.81,58.88,14968.0,48.3691,48.4102,48.3527,48.4102,14968.0
2019-12-02 11:40:00,58.88,58.89,58.82,58.84,7741.0,48.4102,48.4185,48.3609,48.3774,7741.0
2019-12-02 11:45:00,58.83,58.83,58.76,58.76,6402.0,48.3691,48.3691,48.3116,48.3116,6402.0
2019-12-02 11:50:00,58.76,58.77,58.73,58.77,7851.0,48.3116,48.3198,48.2869,48.3198,7851.0
2019-12-02 11:55:00,58.76,58.78,58.71,58.72,6414.0,48.3116,48.328,48.2705,48.2787,6414.0
2019-12-02 12:00:00,58.71,58.72,58.67,58.67,8398.0,48.2705,48.2787,48.2376,48.2376,8398.0
2019-12-02 12:05:00,58.68,58.76,58.68,58.76,8394.0,48.2458,48.3116,48.2458,48.3116,8394.0
2019-12-02 12:10:00,58.77,58.77,58.7,58.7,6699.0,48.3198,48.3198,48.2622,48.2622,6699.0
2019-12-02 12:15:00,58.7,58.84,58.7,58.84,35315.0,48.2622,48.3774,48.2622,48.3774,35315.0
2019-12-02 12:20:00,58.84,58.88,58.76,58.76,18240.0,48.3774,48.4102,48.3116,48.3116,18240.0
2019-12-02 12:25:00,58.75,58.77,58.7,58.75,24543.0,48.3034,48.3198,48.2622,48.3034,24543.0
2019-12-02 12:30:00,58.76,58.76,58.68,58.69,6468.0,48.3116,48.3116,48.2458,48.254,6468.0
2019-12-02 12:35:00,58.68,58.72,58.68,58.71,7048.0,48.2458,48.2787,48.2458,48.2705,7048.0
2019-12-02 12:40:00,58.71,58.72,58.69,58.7,5562.0,48.2705,48.2787,48.254,48.2622,5562.0
2019-12-02 12:45:00,58.7,58.7,58.68,58.68,3868.0,48.2622,48.2622,48.2458,48.2458,3868.0
2019-12-02 12:50:00,58.68,58.68,58.67,58.67,6300.0,48.2458,48.2458,48.2376,48.2376,6300.0
2019-12-02 12:55:00,58.66,58.67,58.63,58.64,7175.0,48.2294,48.2376,48.2047,48.2129,7175.0
2019-12-02 13:00:00,58.63,58.71,58.63,58.71,6914.0,48.2047,48.2705,48.2047,48.2705,6914.0
2019-12-02 13:05:00,58.71,58.74,58.7,58.73,10518.0,48.2705,48.2951,48.2622,48.2869,10518.0
2019-12-02 13:10:00,58.73,58.74,58.69,58.69,5415.0,48.2869,48.2951,48.254,48.254,5415.0
2019-12-02 13:15:00,58.69,58.71,58.69,58.7,6490.0,48.254,48.2705,48.254,48.2622,6490.0
2019-12-02 13:20:00,58.7,58.71,58.7,58.71,5234.0,48.2622,48.2705,48.2622,48.2705,5234.0
2019-12-02 13:25:00,58.71,58.75,58.71,58.73,6452.0,48.2705,48.3034,48.2705,48.2869,6452.0
2019-12-02 13:30:00,58.72,58.72,58.65,58.66,10356.0,48.2787,48.2787,48.2211,48.2294,10356.0
2019-12-02 13:35:00,58.66,58.67,58.65,58.66,2400.0,48.2294,48.2376,48.2211,48.2294,2400.0
2019-12-02 13:40:00,58.65,58.66,58.62,58.63,8792.0,48.2211,48.2294,48.1965,48.2047,8792.0
2019-12-02 13:45:00,58.63,58.67,58.62,58.64,11537.0,48.2047,48.2376,48.1965,48.2129,11537.0
2019-12-02 13:50:00,58.65,58.66,58.63,58.65,6773.0,48.2211,48.2294,48.2047,48.2211,6773.0
2019-12-02 13:55:00,58.66,58.66,58.61,58.62,6449.0,48.2294,48.2294,48.1883,48.1965,6449.0
2019-12-02 14:00:00,58.61,58.66,58.61,58.64,7106.0,48.1883,48.2294,48.1883,48.2129,7106.0
2019-12-02 14:05:00,58.63,58.65,58.63,58.63,6110.0,48.2047,48.2211,48.2047,48.2047,6110.0
2019-12-02 14:10:00,58.63,58.66,58.62,58.66,10855.0,48.2047,48.2294,48.1965,48.2294,10855.0
2019-12-02 14:15:00,58.66,58.67,58.64,58.66,9323.0,48.2294,48.2376,48.2129,48.2294,9323.0
2019-12-02 14:20:00,58.65,58.68,58.65,58.65,8584.0,48.2211,48.2458,48.2211,48.2211,8584.0
2019-12-02 14:25:00,58.65,58.65,58.63,58.64,5331.0,48.2211,48.2211,48.2047,48.2129,5331.0
2019-12-02 14:30:00,58.63,58.63,58.61,58.62,17315.0,48.2047,48.2047,48.1883,48.1965,17315.0
2019-12-02 14:35:00,58.62,58.65,58.62,58.65,11471.0,48.1965,48.2211,48.1965,48.2211,11471.0
2019-12-02 14:40:00,58.65,58.71,58.64,58.68,17205.0,48.2211,48.2705,48.2129,48.2458,17205.0
2019-12-02 14:45:00,58.68,58.72,58.68,58.7,20191.0,48.2458,48.2787,48.2458,48.2622,20191.0
2019-12-02 14:50:00,58.71,58.77,58.7,58.72,17525.0,48.2705,48.3198,48.2622,48.2787,17525.0
2019-12-02 14:55:00,58.73,58.76,58.73,58.74,10001.0,48.2869,48.3116,48.2869,48.2951,10001.0
2019-12-02 15:00:00,58.73,58.78,58.73,58.78,8955.0,48.2869,48.328,48.2869,48.328,8955.0
2019-12-02 15:05:00,58.78,58.78,58.73,58.75,20133.0,48.328,48.328,48.2869,48.3034,20133.0
2019-12-02 15:10:00,58.75,58.75,58.71,58.72,11075.0,48.3034,48.3034,48.2705,48.2787,11075.0
2019-12-02 15:15:00,58.72,58.72,58.65,58.72,22027.0,48.2787,48.2787,48.2211,48.2787,22027.0
2019-12-02 15:20:00,58.72,58.74,58.68,58.68,18290.0,48.2787,48.2951,48.2458,48.2458,18290.0
2019-12-02 15:25:00,58.69,58.72,58.67,58.68,13800.0,48.254,48.2787,48.2376,48.2458,13800.0
2019-12-02 15:30:00,58.68,58.69,58.64,58.66,24452.0,48.2458,48.254,48.2129,48.2294,24452.0
2019-12-02 15:35:00,58.66,58.73,58.65,58.69,28299.0,48.2294,48.2869,48.2211,48.254,28299.0
2019-12-02 15:40:00,58.68,58.76,58.66,58.76,24807.0,48.2458,48.3116,48.2294,48.3116,24807.0
2019-12-02 15:45:00,58.76,58.78,58.72,58.76,43416.0,48.3116,48.328,48.2787,48.3116,43416.0
2019-12-02 15:50:00,58.76,58.76,58.65,58.67,89758.0,48.3116,48.3116,48.2211,48.2376,89758.0
2019-12-02 15:55:00,58.67,58.69,58.59,58.63,259237.0,48.2376,48.254,48.1718,48.2047,259237.0
2019-12-03 09:30:00,58.51,58.84,58.5,58.67,61398.0,48.106,48.3774,48.0978,48.2376,61398.0
2019-12-03 09:35:00,58.67,58.75,58.61,58.69,22357.0,48.2376,48.3034,48.1883,48.254,22357.0
2019-12-03 09:40:00,58.68,58.73,58.65,58.72,11881.0,48.2458,48.2869,48.2211,48.2787,11881.0
2019-12-03 09:45:00,58.7,58.7,58.62,58.65,9731.0,48.2622,48.2622,48.1965,48.2211,9731.0
2019-12-03 09:50:00,58.64,58.7,58.61,58.65,28366.0,48.2129,48.2622,48.1883,48.2211,28366.0
2019-12-03 09:55:00,58.64,58.65,58.52,58.54,17803.0,48.2129,48.2211,48.1143,48.1307,17803.0
2019-12-03 10:00:00,58.53,58.59,58.48,58.56,23530.0,48.1225,48.1718,48.0814,48.1471,23530.0
2019-12-03 10:05:00,58.55,58.57,58.45,58.48,8394.0,48.1389,48.1554,48.0567,48.0814,8394.0
2019-12-03 10:10:00,58.47,58.56,58.46,58.55,15521.0,48.0731,48.1471,48.0649,48.1389,15521.0
2019-12-03 10:15:00,58.56,58.61,58.54,58.56,7903.0,48.1471,48.1883,48.1307,48.1471,7903.0
2019-12-03 10:20:00,58.56,58.6,58.56,58.59,8630.0,48.1471,48.18,48.1471,48.1718,8630.0
2019-12-03 10:25:00,58.59,58.61,58.55,58.59,6791.0,48.1718,48.1883,48.1389,48.1718,6791.0
2019-12-03 10:30:00,58.59,58.64,58.58,58.62,10237.0,48.1718,48.2129,48.1636,48.1965,10237.0
2019-12-03 10:35:00,58.61,58.64,58.59,58.61,9113.0,48.1883,48.2129,48.1718,48.1883,9113.0
2019-12-03 10:40:00,58.62,58.65,58.59,58.64,6234.0,48.1965,48.2211,48.1718,48.2129,6234.0
2019-12-03 10:45:00,58.64,58.65,58.59,58.6,7881.0,48.2129,48.2211,48.1718,48.18,7881.0
2019-12-03 10:50:00,58.59,58.6,58.54,58.55,8477.0,48.1718,48.18,48.1307,48.1389,8477.0
2019-12-03 10:55:00,58.54,58.64,58.53,58.62,6657.0,48.1307,48.2129,48.1225,48.1965,6657.0
2019-12-03 11:00:00,58.61,58.61,58.55,58.55,10566.0,48.1883,48.1883,48.1389,48.1389,10566.0
2019-12-03 11:05:00,58.56,58.57,58.53,58.56,6691.0,48.1471,48.1554,48.1225,48.1471,6691.0
2019-12-03 11:10:00,58.57,58.6,58.55,58.59,12247.0,48.1554,48.18,48.1389,48.1718,12247.0
2019-12-03 11:15:00,58.59,58.63,58.59,58.6,8781.0,48.1718,48.2047,48.1718,48.18,8781.0
2019-12-03 11:20:00,58.6,58.61,58.57,58.61,14973.0,48.18,48.1883,48.1554,48.1883,14973.0
2019-12-03 11:25:00,58.62,58.63,58.59,58.6,12353.0,48.1965,48.2047,48.1718,48.18,12353.0
2019-12-03 11:30:00,58.6,58.63,58.55,58.61,39492.0,48.18,48.2047,48.1389,48.1883,39492.0
2019-12-03 11:35:00,58.61,58.68,58.6,58.65,60468.0,48.1883,48.2458,48.18,48.2211,60468.0
2019-12-03 11:40:00,58.65,58.79,58.64,58.75,30718.0,48.2211,48.3362,48.2129,48.3034,30718.0
2019-12-03 11:45:00,58.76,58.81,58.73,58.76,17956.0,48.3116,48.3527,48.2869,48.3116,17956.0
2019-12-03 11:50:00,58.75,58.76,58.7,58.71,13537.0,48.3034,48.3116,48.2622,48.2705,13537.0
2019-12-03 11:55:00,58.71,58.72,58.67,58.68,14645.0,48.2705,48.2787,48.2376,48.2458,14645.0
2019-12-03 12:00:00,58.68,58.7,58.64,58.64,11843.0,48.2458,48.2622,48.2129,48.2129,11843.0
2019-12-03 12:05:00,58.65,58.65,58.61,58.61,6286.0,48.2211,48.2211,48.1883,48.1883,6286.0
2019-12-03 12:10:00,58.61,58.63,58.57,58.59,15552.0,48.1883,48.2047,48.1554,48.1718,15552.0
2019-12-03 12:15:00,58.59,58.61,58.54,58.55,17669.0,48.1718,48.1883,48.1307,48.1389,17669.0
2019-12-03 12:20:00,58.54,58.57,58.51,58.57,22114.0,48.1307,48.1554,48.106,48.1554,22114.0
2019-12-03 12:25:00,58.57,58.57,58.52,58.53,8175.0,48.1554,48.1554,48.1143,48.1225,8175.0
2019-12-03 12:30:00,58.53,58.62,58.53,58.62,11672.0,48.1225,48.1965,48.1225,48.1965,11672.0
2019-12-03 12:35:00,58.63,58.65,58.6,58.61,8827.0,48.2047,48.2211,48.18,48.1883,8827.0
2019-12-03 12:40:00,58.61,58.61,58.5,58.55,208824.0,48.1883,48.1883,48.0978,48.1389,208824.0
2019-12-03 12:45:00,58.54,58.54,58.42,58.51,41273.0,48.1307,48.1307,48.032,48.106,41273.0
2019-12-03 12:50:00,58.51,58.52,58.45,58.47,14284.0,48.106,48.1143,48.0567,48.0731,14284.0
2019-12-03 12:55:00,58.48,58.56,58.48,58.53,15049.0,48.0814,48.1471,48.0814,48.1225,15049.0
2019-12-03 13:00:00,58.53,58.59,58.52,58.58,12292.0,48.1225,48.1718,48.1143,48.1636,12292.0
2019-12-03 13:05:00,58.57,58.62,58.55,58.56,28021.0,48.1554,48.1965,48.1389,48.1471,28021.0
2019-12-03 13:10:00,58.57,58.61,58.56,58.57,17532.0,48.1554,48.1883,48.1471,48.1554,17532.0
2019-12-03 13:15:00,58.57,58.62,58.57,58.6,34590.0,48.1554,48.1965,48.1554,48.18,34590.0
2019-12-03 13:20:00,58.59,58.73,58.59,58.68,147081.0,48.1718,48.2869,48.1718,48.2458,147081.0
2019-12-03 13:25:00,58.68,58.78,58.67,58.75,100863.0,48.2458,48.328,48.2376,48.3034,100863.0
2019-12-03 13:30:00,58.75,58.76,58.67,58.7,159669.0,48.3034,48.3116,48.2376,48.2622,159669.0
2019-12-03 13:35:00,58.69,58.81,58.67,58.77,31307.0,48.254,48.3527,48.2376,48.3198,31307.0
2019-12-03 13:40:00,58.77,58.8,58.73,58.78,20748.0,48.3198,48.3445,48.2869,48.328,20748.0
2019-12-03 13:45:00,58.78,58.78,58.7,58.73,240782.0,48.328,48.328,48.2622,48.2869,240782.0
2019-12-03 13:50:00,58.73,58.77,58.7,58.77,28588.0,48.2869,48.3198,48.2622,48.3198,28588.0
2019-12-03 13:55:00,58.76,58.8,58.75,58.76,15995.0,48.3116,48.3445,48.3034,48.3116,15995.0
2019-12-03 14:00:00,58.77,58.8,58.74,58.78,28085.0,48.3198,48.3445,48.2951,48.328,28085.0
2019-12-03 14:05:00,58.77,58.79,58.74,58.77,43139.0,48.3198,48.3362,48.2951,48.3198,43139.0
2019-12-03 14:10:00,58.77,58.82,58.72,58.81,173798.0,48.3198,48.3609,48.2787,48.3527,173798.0
2019-12-03 14:15:00,58.81,58.88,58.73,58.73,76644.0,48.3527,48.4102,48.2869,48.2869,76644.0
2019-12-03 14:20:00,58.74,58.78,58.73,58.76,33899.0,48.2951,48.328,48.2869,48.3116,33899.0
2019-12-03 14:25:00,58.76,58.77,58.74,58.76,18265.0,48.3116,48.3198,48.2951,48.3116,18265.0
2019-12-03 14:30:00,58.76,58.76,58.71,58.73,63489.0,48.3116,48.3116,48.2705,48.2869,63489.0
2019-12-03 14:35:00,58.72,58.8,58.72,58.76,132397.0,48.2787,48.3445,48.2787,48.3116,132397.0
2019-12-03 14:40:00,58.76,58.77,58.7,58.71,34703.0,48.3116,48.3198,48.2622,48.2705,34703.0
2019-12-03 14:45:00,58.71,58.71,58.64,58.66,33305.0,48.2705,48.2705,48.2129,48.2294,33305.0
2019-12-03 14:50:00,58.66,58.69,58.64,58.68,25943.0,48.2294,48.254,48.2129,48.2458,25943.0
2019-12-03 14:55:00,58.67,58.69,58.61,58.63,20099.0,48.2376,48.254,48.1883,48.2047,20099.0
2019-12-03 15:00:00,58.63,58.64,58.58,58.59,15001.0,48.2047,48.2129,48.1636,48.1718,15001.0
2019-12-03 15:05:00,58.6,58.61,58.48,58.49,48515.0,48.18,48.1883,48.0814,48.0896,48515.0
2019-12-03 15:10:00,58.48,58.54,58.46,58.51,33968.0,48.0814,48.1307,48.0649,48.106,33968.0
2019-12-03 15:15:00,58.51,58.63,58.5,58.62,30135.0,48.106,48.2047,48.0978,48.1965,30135.0
2019-12-03 15:20:00,58.62,58.65,58.61,58.62,16032.0,48.1965,48.2211,48.1883,48.1965,16032.0
2019-12-03 15:25:00,58.61,58.62,58.57,58.57,19734.0,48.1883,48.1965,48.1554,48.1554,19734.0
2019-12-03 15:30:00,58.57,58.66,58.57,58.66,35353.0,48.1554,48.2294,48.1554,48.2294,35353.0
2019-12-03 15:35:00,58.66,58.69,58.59,58.6,56629.0,48.2294,48.254,48.1718,48.18,56629.0
2019-12-03 15:40:00,58.6,58.61,58.56,58.57,78972.0,48.18,48.1883,48.1471,48.1554,78972.0
2019-12-03 15:45:00,58.56,58.57,58.47,58.48,49828.0,48.1471,48.1554,48.0731,48.0814,49828.0
2019-12-03 15:50:00,58.47,58.55,58.46,58.5,100669.0,48.0731,48.1389,48.0649,48.0978,100669.0
2019-12-03 15:55:00,58.5,58.56,58.48,58.5,256371.0,48.0978,48.1471,48.0814,48.0978,256371.0
2019-12-04 09:30:00,58.31,58.72,58.31,58.72,49803.0,47.9416,48.2787,47.9416,48.2787,49803.0
2019-12-04 09:35:00,58.73,58.81,58.71,58.71,85762.0,48.2869,48.3527,48.2705,48.2705,85762.0
2019-12-04 09:40:00,58.71,59.07,58.71,59.05,52399.0,48.2705,48.5665,48.2705,48.55,52399.0
2019-12-04 09:45:00,59.06,59.09,58.98,58.98,30519.0,48.5582,48.5829,48.4925,48.4925,30519.0
2019-12-04 09:50:00,58.97,59.06,58.97,58.98,59496.0,48.4842,48.5582,48.4842,48.4925,59496.0
2019-12-04 09:55:00,58.97,59.02,58.89,58.9,76719.0,48.4842,48.5253,48.4185,48.4267,76719.0
2019-12-04 10:00:00,58.91,58.94,58.86,58.92,16119.0,48.4349,48.4596,48.3938,48.4431,16119.0
2019-12-04 10:05:00,58.93,59.06,58.93,59.02,24973.0,48.4514,48.5582,48.4514,48.5253,24973.0
2019-12-04 10:10:00,59.0,59.02,58.85,58.85,20212.0,48.5089,48.5253,48.3856,48.3856,20212.0
2019-12-04 10:15:00,58.84,58.86,58.8,58.83,14856.0,48.3774,48.3938,48.3445,48.3691,14856.0
2019-12-04 10:20:00,58.83,58.86,58.79,58.85,19852.0,48.3691,48.3938,48.3362,48.3856,19852.0
2019-12-04 10:25:00,58.85,58.96,58.83,58.91,34656.0,48.3856,48.476,48.3691,48.4349,34656.0
2019-12-04 10:30:00,58.91,58.92,58.84,58.89,11752.0,48.4349,48.4431,48.3774,48.4185,11752.0
2019-12-04 10:35:00,58.89,59.01,58.85,59.01,67587.0,48.4185,48.5171,48.3856,48.5171,67587.0
2019-12-04 10:40:00,59.01,59.01,58.95,58.99,8345.0,48.5171,48.5171,48.4678,48.5007,8345.0
2019-12-04 10:45:00,59.0,59.09,59.0,59.08,13462.0,48.5089,48.5829,48.5089,48.5747,13462.0
2019-12-04 10:50:00,59.1,59.1,59.02,59.05,23090.0,48.5911,48.5911,48.5253,48.55,23090.0
2019-12-04 10:55:00,59.04,59.04,58.96,58.97,11681.0,48.5418,48.5418,48.476,48.4842,11681.0
2019-12-04 11:00:00,58.97,58.97,58.9,58.96,11250.0,48.4842,48.4842,48.4267,48.476,11250.0
2019-12-04 11:05:00,58.96,58.96,58.83,58.84,21740.0,48.476,48.476,48.3691,48.3774,21740.0
2019-12-04 11:10:00,58.83,58.85,58.8,58.8,11852.0,48.3691,48.3856,48.3445,48.3445,11852.0
2019-12-04 11:15:00,58.81,58.83,58.79,58.83,9412.0,48.3527,48.3691,48.3362,48.3691,9412.0
2019-12-04 11:20:00,58.83,58.84,58.76,58.82,19471.0,48.3691,48.3774,48.3116,48.3609,19471.0
2019-12-04 11:25:00,58.83,58.87,58.83,58.86,14369.0,48.3691,48.402,48.3691,48.3938,14369.0
2019-12-04 11:30:00,58.87,58.88,58.85,58.86,9077.0,48.402,48.4102,48.3856,48.3938,9077.0
2019-12-04 11:35:00,58.86,58.91,58.85,58.9,20979.0,48.3938,48.4349,48.3856,48.4267,20979.0
2019-12-04 11:40:00,58.89,58.9,58.85,58.85,9174.0,48.4185,48.4267,48.3856,48.3856,9174.0
2019-12-04 11:45:00,58.84,58.85,58.82,58.83,6955.0,48.3774,48.3856,48.3609,48.3691,6955.0
2019-12-04 11:50:00,58.83,58.91,58.83,58.88,22494.0,48.3691,48.4349,48.3691,48.4102,22494.0
2019-12-04 11:55:00,58.88,58.88,58.82,58.83,5167.0,48.4102,48.4102,48.3609,48.3691,5167.0
2019-12-04 12:00:00,58.82,58.86,58.81,58.83,12025.0,48.3609,48.3938,48.3527,48.3691,12025.0
2019-12-04 12:05:00,58.82,58.83,58.79,58.79,6205.0,48.3609,48.3691,48.3362,48.3362,6205.0
2019-12-04 12:10:00,58.8,58.81,58.77,58.77,9308.0,48.3445,48.3527,48.3198,48.3198,9308.0
2019-12-04 12:15:00,58.78,58.8,58.76,58.78,13121.0,48.328,48.3445,48.3116,48.328,13121.0
2019-12-04 12:20:00,58.79,58.79,58.75,58.78,9901.0,48.3362,48.3362,48.3034,48.328,9901.0
2019-12-04 12:25:00,58.79,58.79,58.75,58.76,4982.0,48.3362,48.3362,48.3034,48.3116,4982.0
2019-12-04 12:30:00,58.76,58.77,58.71,58.72,10185.0,48.3116,48.3198,48.2705,48.2787,10185.0
2019-12-04 12:35:00,58.72,58.75,58.7,58.74,7066.0,48.2787,48.3034,48.2622,48.2951,7066.0
2019-12-04 12:40:00,58.73,58.77,58.72,58.77,7816.0,48.2869,48.3198,48.2787,48.3198,7816.0
2019-12-04 12:45:00,58.75,58.78,58.75,58.78,7892.0,48.3034,48.328,48.3034,48.328,7892.0
2019-12-04 12:50:00,58.78,58.81,58.78,58.8,8245.0,48.328,48.3527,48.328,48.3445,8245.0
2019-12-04 12:55:00,58.79,58.8,58.76,58.78,20944.0,48.3362,48.3445,48.3116,48.328,20944.0
2019-12-04 13:00:00,58.78,58.8,58.76,58.77,12985.0,48.328,48.3445,48.3116,48.3198,12985.0
2019-12-04 13:05:00,58.77,58.77,58.72,58.73,5757.0,48.3198,48.3198,48.2787,48.2869,5757.0
2019-12-04 13:10:00,58.73,58.77,58.73,58.76,9954.0,48.2869,48.3198,48.2869,48.3116,9954.0
2019-12-04 13:15:00,58.76,58.78,58.75,58.76,6609.0,48.3116,48.328,48.3034,48.3116,6609.0
2019-12-04 13:20:00,58.76,58.78,58.74,58.78,9798.0,48.3116,48.328,48.2951,48.328,9798.0
2019-12-04 13:25:00,58.77,58.78,58.76,58.77,21914.0,48.3198,48.328,48.3116,48.3198,21914.0
2019-12-04 13:30:00,58.77,58.78,58.75,58.76,8951.0,48.3198,48.328,48.3034,48.3116,8951.0
2019-12-04 13:35:00,58.75,58.76,58.74,58.76,7901.0,48.3034,48.3116,48.2951,48.3116,7901.0
2019-12-04 13:40:00,58.75,58.75,58.71,58.74,9300.0,48.3034,48.3034,48.2705,48.2951,9300.0
2019-12-04 13:45:00,58.73,58.77,58.73,58.76,13072.0,48.2869,48.3198,48.2869,48.3116,13072.0
2019-12-04 13:50:00,58.76,58.78,58.74,58.75,16222.0,48.3116,48.328,48.2951,48.3034,16222.0
2019-12-04 13:55:00,58.75,58.77,58.75,58.77,10469.0,48.3034,48.3198,48.3034,48.3198,10469.0
2019-12-04 14:00:00,58.77,58.78,58.76,58.78,14050.0,48.3198,48.328,48.3116,48.328,14050.0
2019-12-04 14:05:00,58.77,58.8,58.76,58.8,16350.0,48.3198,48.3445,48.3116,48.3445,16350.0
2019-12-04 14:10:00,58.8,58.87,58.79,58.85,50508.0,48.3445,48.402,48.3362,48.3856,50508.0
2019-12-04 14:15:00,58.85,58.93,58.82,58.92,36143.0,48.3856,48.4514,48.3609,48.4431,36143.0
2019-12-04 14:20:00,58.93,58.94,58.89,58.89,11840.0,48.4514,48.4596,48.4185,48.4185,11840.0
2019-12-04 14:25:00,58.89,58.94,58.89,58.93,9890.0,48.4185,48.4596,48.4185,48.4514,9890.0
2019-12-04 14:30:00,58.92,58.99,58.9,58.98,29244.0,48.4431,48.5007,48.4267,48.4925,29244.0
2019-12-04 14:35:00,58.97,58.99,58.96,58.97,14356.0,48.4842,48.5007,48.476,48.4842,14356.0
2019-12-04 14:40:00,58.97,58.98,58.94,58.95,18273.0,48.4842,48.4925,48.4596,48.4678,18273.0
2019-12-04 14:45:00,58.95,58.96,58.93,58.95,6459.0,48.4678,48.476,48.4514,48.4678,6459.0
2019-12-04 14:50:00,58.95,58.99,58.94,58.98,22968.0,48.4678,48.5007,48.4596,48.4925,22968.0
2019-12-04 14:55:00,58.98,58.99,58.93,58.94,14144.0,48.4925,48.5007,48.4514,48.4596,14144.0
2019-12-04 15:00:00,58.94,58.96,58.89,58.96,35000.0,48.4596,48.476,48.4185,48.476,35000.0
2019-12-04 15:05:00,58.96,58.97,58.91,58.96,46175.0,48.476,48.4842,48.4349,48.476,46175.0
2019-12-04 15:10:00,58.96,58.97,58.94,58.96,7153.0,48.476,48.4842,48.4596,48.476,7153.0
2019-12-04 15:15:00,58.96,58.97,58.91,58.95,13612.0,48.476,48.4842,48.4349,48.4678,13612.0
2019-12-04 15:20:00,58.95,58.96,58.93,58.95,11299.0,48.4678,48.476,48.4514,48.4678,11299.0
2019-12-04 15:25:00,58.94,58.96,58.92,58.93,16385.0,48.4596,48.476,48.4431,48.4514,16385.0
2019-12-04 15:30:00,58.93,58.97,58.9,58.97,118581.0,48.4514,48.4842,48.4267,48.4842,118581.0
2019-12-04 15:35:00,58.97,59.04,58.97,59.01,51613.0,48.4842,48.5418,48.4842,48.5171,51613.0
2019-12-04 15:40:00,59.01,59.06,59.0,59.01,60942.0,48.5171,48.5582,48.5089,48.5171,60942.0
2019-12-04 15:45:00,59.01,59.06,59.0,59.05,67860.0,48.5171,48.5582,48.5089,48.55,67860.0
2019-12-04 15:50:00,59.05,59.07,58.95,58.96,81171.0,48.55,48.5665,48.4678,48.476,81171.0
2019-12-04 15:55:00,58.97,58.99,58.89,58.94,189752.0,48.4842,48.5007,48.4185,48.4596,189752.0
2019-12-05 09:30:00,58.9,58.93,58.76,58.81,46022.0,48.4267,48.4514,48.3116,48.3527,46022.0
2019-12-05 09:35:00,58.84,58.86,58.76,58.85,18969.0,48.3774,48.3938,48.3116,48.3856,18969.0
2019-12-05 09:40:00,58.85,58.95,58.83,58.92,24380.0,48.3856,48.4678,48.3691,48.4431,24380.0
2019-12-05 09:45:00,58.93,58.93,58.79,58.86,27066.0,48.4514,48.4514,48.3362,48.3938,27066.0
2019-12-05 09:50:00,58.84,58.84,58.7,58.7,15537.0,48.3774,48.3774,48.2622,48.2622,15537.0
2019-12-05 09:55:00,58.69,58.73,58.66,58.67,11961.0,48.254,48.2869,48.2294,48.2376,11961.0
2019-12-05 10:00:00,58.69,58.73,58.66,58.66,5780.0,48.254,48.2869,48.2294,48.2294,5780.0
2019-12-05 10:05:00,58.67,58.73,58.66,58.68,8163.0,48.2376,48.2869,48.2294,48.2458,8163.0
2019-12-05 10:10:00,58.7,58.7,58.64,58.67,7895.0,48.2622,48.2622,48.2129,48.2376,7895.0
2019-12-05 10:15:00,58.67,58.68,58.58,58.62,18445.0,48.2376,48.2458,48.1636,48.1965,18445.0
2019-12-05 10:20:00,58.63,58.74,58.63,58.71,15189.0,48.2047,48.2951,48.2047,48.2705,15189.0
2019-12-05 10:25:00,58.71,58.82,58.7,58.8,20520.0,48.2705,48.3609,48.2622,48.3445,20520.0
2019-12-05 10:30:00,58.8,58.81,58.76,58.79,13191.0,48.3445,48.3527,48.3116,48.3362,13191.0
2019-12-05 10:35:00,58.79,58.91,58.78,58.91,95823.0,48.3362,48.4349,48.328,48.4349,95823.0
2019-12-05 10:40:00,58.91,58.91,58.86,58.87,188280.0,48.4349,48.4349,48.3938,48.402,188280.0
2019-12-05 10:45:00,58.87,58.89,58.73,58.75,43604.0,48.402,48.4185,48.2869,48.3034,43604.0
2019-12-05 10:50:00,58.73,58.81,58.73,58.78,42652.0,48.2869,48.3527,48.2869,48.328,42652.0
2019-12-05 10:55:00,58.78,58.81,58.76,58.78,25050.0,48.328,48.3527,48.3116,48.328,25050.0
2019-12-05 11:00:00,58.77,58.79,58.73,58.77,10257.0,48.3198,48.3362,48.2869,48.3198,10257.0
2019-12-05 11:05:00,58.78,58.8,58.75,58.8,12279.0,48.328,48.3445,48.3034,48.3445,12279.0
2019-12-05 11:10:00,58.79,58.82,58.78,58.8,29170.0,48.3362,48.3609,48.328,48.3445,29170.0
2019-12-05 11:15:00,58.81,58.85,58.81,58.85,16844.0,48.3527,48.3856,48.3527,48.3856,16844.0
2019-12-05 11:20:00,58.84,58.89,58.82,58.88,33895.0,48.3774,48.4185,48.3609,48.4102,33895.0
2019-12-05 11:25:00,58.89,58.92,58.86,58.92,41128.0,48.4185,48.4431,48.3938,48.4431,41128.0
2019-12-05 11:30:00,58.92,58.94,58.86,58.86,18802.0,48.4431,48.4596,48.3938,48.3938,18802.0
2019-12-05 11:35:00,58.85,58.86,58.81,58.83,26185.0,48.3856,48.3938,48.3527,48.3691,26185.0
2019-12-05 11:40:00,58.82,58.87,58.82,58.87,13815.0,48.3609,48.402,48.3609,48.402,13815.0
2019-12-05 11:45:00,58.87,58.93,58.84,58.93,21438.0,48.402,48.4514,48.3774,48.4514,21438.0
2019-12-05 11:50:00,58.93,58.93,58.88,58.9,22734.0,48.4514,48.4514,48.4102,48.4267,22734.0
2019-12-05 11:55:00,58.9,58.93,58.88,58.9,10804.0,48.4267,48.4514,48.4102,48.4267,10804.0
2019-12-05 12:00:00,58.9,58.92,58.9,58.91,6583.0,48.4267,48.4431,48.4267,48.4349,6583.0
2019-12-05 12:05:00,58.9,58.92,58.89,58.91,21088.0,48.4267,48.4431,48.4185,48.4349,21088.0
2019-12-05 12:10:00,58.91,58.93,58.9,58.92,25567.0,48.4349,48.4514,48.4267,48.4431,25567.0
2019-12-05 12:15:00,58.93,58.94,58.88,58.89,7569.0,48.4514,48.4596,48.4102,48.4185,7569.0
2019-12-05 12:20:00,58.9,58.9,58.86,58.87,8479.0,48.4267,48.4267,48.3938,48.402,8479.0
2019-12-05 12:25:00,58.87,58.9,58.84,58.88,58296.0,48.402,48.4267,48.3774,48.4102,58296.0
2019-12-05 12:30:00,58.89,58.89,58.8,58.8,16601.0,48.4185,48.4185,48.3445,48.3445,16601.0
2019-12-05 12:35:00,58.8,58.81,58.78,58.8,10724.0,48.3445,48.3527,48.328,48.3445,10724.0
2019-12-05 12:40:00,58.79,58.8,58.78,58.79,10559.0,48.3362,48.3445,48.328,48.3362,10559.0
2019-12-05 12:45:00,58.8,58.81,58.78,58.79,15801.0,48.3445,48.3527,48.328,48.3362,15801.0
2019-12-05 12:50:00,58.78,58.78,58.76,58.77,6591.0,48.328,48.328,48.3116,48.3198,6591.0
2019-12-05 12:55:00,58.78,58.79,58.75,58.77,12261.0,48.328,48.3362,48.3034,48.3198,12261.0
2019-12-05 13:00:00,58.77,58.77,58.72,58.72,13819.0,48.3198,48.3198,48.2787,48.2787,13819.0
2019-12-05 13:05:00,58.72,58.73,58.67,58.68,6491.0,48.2787,48.2869,48.2376,48.2458,6491.0
2019-12-05 13:10:00,58.67,58.69,58.66,58.68,8526.0,48.2376,48.254,48.2294,48.2458,8526.0
2019-12-05 13:15:00,58.68,58.7,58.66,58.69,12336.0,48.2458,48.2622,48.2294,48.254,12336.0
2019-12-05 13:20:00,58.69,58.71,58.66,58.69,14249.0,48.254,48.2705,48.2294,48.254,14249.0
2019-12-05 13:25:00,58.69,58.71,58.69,58.7,12932.0,48.254,48.2705,48.254,48.2622,12932.0
2019-12-05 13:30:00,58.71,58.73,58.68,58.69,8860.0,48.2705,48.2869,48.2458,48.254,8860.0
2019-12-05 13:35:00,58.7,58.71,58.68,58.7,5921.0,48.2622,48.2705,48.2458,48.2622,5921.0
2019-12-05 13:40:00,58.69,58.73,58.68,58.73,9945.0,48.254,48.2869,48.2458,48.2869,9945.0
2019-12-05 13:45:00,58.73,58.74,58.69,58.72,10699.0,48.2869,48.2951,48.254,48.2787,10699.0
2019-12-05 13:50:00,58.71,58.75,58.71,58.75,8454.0,48.2705,48.3034,48.2705,48.3034,8454.0
2019-12-05 13:55:00,58.75,58.76,58.72,58.72,8649.0,48.3034,48.3116,48.2787,48.2787,8649.0
2019-12-05 14:00:00,58.73,58.74,58.7,58.72,15432.0,48.2869,48.2951,48.2622,48.2787,15432.0
2019-12-05 14:05:00,58.72,58.75,58.7,58.75,7617.0,48.2787,48.3034,48.2622,48.3034,7617.0
2019-12-05 14:10:00,58.75,58.78,58.74,58.78,5198.0,48.3034,48.328,48.2951,48.328,5198.0
2019-12-05 14:15:00,58.77,58.78,58.75,58.77,4713.0,48.3198,48.328,48.3034,48.3198,4713.0
2019-12-05 14:20:00,58.76,58.77,58.74,58.75,6510.0,48.3116,48.3198,48.2951,48.3034,6510.0
2019-12-05 14:25:00,58.74,58.8,58.73,58.8,6009.0,48.2951,48.3445,48.2869,48.3445,6009.0
2019-12-05 14:30:00,58.8,58.81,58.77,58.81,10116.0,48.3445,48.3527,48.3198,48.3527,10116.0
2019-12-05 14:35:00,58.81,58.84,58.8,58.84,8946.0,48.3527,48.3774,48.3445,48.3774,8946.0
2019-12-05 14:40:00,58.84,58.85,58.81,58.82,8491.0,48.3774,48.3856,48.3527,48.3609,8491.0
2019-12-05 14:45:00,58.82,58.83,58.81,58.81,6020.0,48.3609,48.3691,48.3527,48.3527,6020.0
2019-12-05 14:50:00,58.82,58.85,58.82,58.84,9568.0,48.3609,48.3856,48.3609,48.3774,9568.0
2019-12-05 14:55:00,58.83,58.83,58.75,58.78,24390.0,48.3691,48.3691,48.3034,48.328,24390.0
2019-12-05 15:00:00,58.77,58.77,58.74,58.77,8254.0,48.3198,48.3198,48.2951,48.3198,8254.0
2019-12-05 15:05:00,58.77,58.78,58.76,58.76,7631.0,48.3198,48.328,48.3116,48.3116,7631.0
2019-12-05 15:10:00,58.76,58.8,58.75,58.78,12812.0,48.3116,48.3445,48.3034,48.328,12812.0
2019-12-05 15:15:00,58.79,58.79,58.78,58.78,3032.0,48.3362,48.3362,48.328,48.328,3032.0
2019-12-05 15:20:00,58.78,58.81,58.78,58.79,18842.0,48.328,48.3527,48.328,48.3362,18842.0
2019-12-05 15:25:00,58.79,58.8,58.78,58.8,11037.0,48.3362,48.3445,48.328,48.3445,11037.0
2019-12-05 15:30:00,58.8,58.83,58.79,58.82,14192.0,48.3445,48.3691,48.3362,48.3609,14192.0
2019-12-05 15:35:00,58.82,58.83,58.79,58.79,22041.0,48.3609,48.3691,48.3362,48.3362,22041.0
2019-12-05 15:40:00,58.8,58.8,58.76,58.77,17450.0,48.3445,48.3445,48.3116,48.3198,17450.0
2019-12-05 15:45:00,58.77,58.79,58.76,58.79,32036.0,48.3198,48.3362,48.3116,48.3362,32036.0
2019-12-05 15:50:00,58.79,58.84,58.78,58.8,81858.0,48.3362,48.3774,48.328,48.3445,81858.0
2019-12-05 15:55:00,58.8,58.84,58.73,58.74,368688.0,48.3445,48.3774,48.2869,48.2951,368688.0
2019-12-06 09:30:00,58.7,58.9,58.68,58.77,28278.0,48.2622,48.4267,48.2458,48.3198,28278.0
2019-12-06 09:35:00,58.8,58.81,58.74,58.81,11404.0,48.3445,48.3527,48.2951,48.3527,11404.0
2019-12-06 09:40:00,58.8,58.86,58.79,58.86,9038.0,48.3445,48.3938,48.3362,48.3938,9038.0
2019-12-06 09:45:00,58.86,58.93,58.84,58.91,16037.0,48.3938,48.4514,48.3774,48.4349,16037.0
2019-12-06 09:50:00,58.91,58.93,58.81,58.83,5504.0,48.4349,48.4514,48.3527,48.3691,5504.0
2019-12-06 09:55:00,58.83,58.85,58.76,58.83,5714.0,48.3691,48.3856,48.3116,48.3691,5714.0
2019-12-06 10:00:00,58.84,58.88,58.78,58.83,7058.0,48.3774,48.4102,48.328,48.3691,7058.0
2019-12-06 10:05:00,58.84,58.87,58.79,58.87,5549.0,48.3774,48.402,48.3362,48.402,5549.0
2019-12-06 10:10:00,58.85,58.87,58.83,58.86,12637.0,48.3856,48.402,48.3691,48.3938,12637.0
2019-12-06 10:15:00,58.85,58.9,58.8,58.85,22265.0,48.3856,48.4267,48.3445,48.3856,22265.0
2019-12-06 10:20:00,58.84,58.89,58.83,58.89,4458.0,48.3774,48.4185,48.3691,48.4185,4458.0
2019-12-06 10:25:00,58.88,58.92,58.86,58.91,8956.0,48.4102,48.4431,48.3938,48.4349,8956.0
2019-12-06 10:30:00,58.9,58.95,58.89,58.94,12917.0,48.4267,48.4678,48.4185,48.4596,12917.0
2019-12-06 10:35:00,58.92,58.92,58.87,58.92,5562.0,48.4431,48.4431,48.402,48.4431,5562.0
2019-12-06 10:40:00,58.92,58.93,58.87,58.88,22279.0,48.4431,48.4514,48.402,48.4102,22279.0
2019-12-06 10:45:00,58.86,58.92,58.86,58.91,7797.0,48.3938,48.4431,48.3938,48.4349,7797.0
2019-12-06 10:50:00,58.9,58.93,58.9,58.91,8995.0,48.4267,48.4514,48.4267,48.4349,8995.0
2019-12-06 10:55:00,58.92,58.92,58.84,58.85,10964.0,48.4431,48.4431,48.3774,48.3856,10964.0
2019-12-06 11:00:00,58.86,58.86,58.8,58.8,15041.0,48.3938,48.3938,48.3445,48.3445,15041.0
2019-12-06 11:05:00,58.8,58.82,58.77,58.81,18235.0,48.3445,48.3609,48.3198,48.3527,18235.0
2019-12-06 11:10:00,58.81,58.83,58.77,58.82,8923.0,48.3527,48.3691,48.3198,48.3609,8923.0
2019-12-06 11:15:00,58.82,58.87,58.79,58.87,14835.0,48.3609,48.402,48.3362,48.402,14835.0
2019-12-06 11:20:00,58.86,58.91,58.85,58.91,8656.0,48.3938,48.4349,48.3856,48.4349,8656.0
2019-12-06 11:25:00,58.91,58.91,58.88,58.9,5342.0,48.4349,48.4349,48.4102,48.4267,5342.0
2019-12-06 11:30:00,58.91,58.95,58.89,58.89,26685.0,48.4349,48.4678,48.4185,48.4185,26685.0
2019-12-06 11:35:00,58.9,58.9,58.88,58.9,6047.0,48.4267,48.4267,48.4102,48.4267,6047.0
2019-12-06 11:40:00,58.89,58.9,58.88,58.89,16171.0,48.4185,48.4267,48.4102,48.4185,16171.0
2019-12-06 11:45:00,58.89,58.9,58.89,58.89,6306.0,48.4185,48.4267,48.4185,48.4185,6306.0
2019-12-06 11:50:00,58.89,58.9,58.87,58.89,17719.0,48.4185,48.4267,48.402,48.4185,17719.0
2019-12-06 11:55:00,58.89,58.89,58.82,58.85,7740.0,48.4185,48.4185,48.3609,48.3856,7740.0
2019-12-06 12:00:00,58.84,58.86,58.79,58.83,35176.0,48.3774,48.3938,48.3362,48.3691,35176.0
2019-12-06 12:05:00,58.84,58.85,58.81,58.82,5087.0,48.3774,48.3856,48.3527,48.3609,5087.0
2019-12-06 12:10:00,58.82,58.82,58.79,58.79,9755.0,48.3609,48.3609,48.3362,48.3362,9755.0
2019-12-06 12:15:00,58.78,58.81,58.77,58.8,13420.0,48.328,48.3527,48.3198,48.3445,13420.0
2019-12-06 12:20:00,58.79,58.8,58.77,58.78,8618.0,48.3362,48.3445,48.3198,48.328,8618.0
2019-12-06 12:25:00,58.77,58.8,58.76,58.78,9874.0,48.3198,48.3445,48.3116,48.328,9874.0
2019-12-06 12:30:00,58.79,58.79,58.75,58.76,8232.0,48.3362,48.3362,48.3034,48.3116,8232.0
2019-12-06 12:35:00,58.76,58.79,58.74,58.79,16504.0,48.3116,48.3362,48.2951,48.3362,16504.0
2019-12-06 12:40:00,58.79,58.81,58.78,58.79,15064.0,48.3362,48.3527,48.328,48.3362,15064.0
2019-12-06 12:45:00,58.78,58.79,58.74,58.77,19770.0,48.328,48.3362,48.2951,48.3198,19770.0
2019-12-06 12:50:00,58.78,58.79,58.75,58.77,7033.0,48.328,48.3362,48.3034,48.3198,7033.0
2019-12-06 12:55:00,58.76,58.77,58.71,58.71,9320.0,48.3116,48.3198,48.2705,48.2705,9320.0
2019-12-06 13:00:00,58.71,58.73,58.69,58.72,7297.0,48.2705,48.2869,48.254,48.2787,7297.0
2019-12-06 13:05:00,58.71,58.72,58.68,58.69,18824.0,48.2705,48.2787,48.2458,48.254,18824.0
2019-12-06 13:10:00,58.69,58.69,58.65,58.69,16435.0,48.254,48.254,48.2211,48.254,16435.0
2019-12-06 13:15:00,58.69,58.71,58.66,58.7,26610.0,48.254,48.2705,48.2294,48.2622,26610.0
2019-12-06 13:20:00,58.7,58.73,58.69,58.72,13182.0,48.2622,48.2869,48.254,48.2787,13182.0
2019-12-06 13:25:00,58.72,58.73,58.71,58.71,7491.0,48.2787,48.2869,48.2705,48.2705,7491.0
2019-12-06 13:30:00,58.71,58.73,58.7,58.71,10421.0,48.2705,48.2869,48.2622,48.2705,10421.0
2019-12-06 13:35:00,58.71,58.72,58.69,58.71,10675.0,48.2705,48.2787,48.254,48.2705,10675.0
2019-12-06 13:40:00,58.71,58.73,58.7,58.72,7626.0,48.2705,48.2869,48.2622,48.2787,7626.0
2019-12-06 13:45:00,58.72,58.74,58.69,58.69,15129.0,48.2787,48.2951,48.254,48.254,15129.0
2019-12-06 13:50:00,58.69,58.7,58.63,58.65,32152.0,48.254,48.2622,48.2047,48.2211,32152.0
2019-12-06 13:55:00,58.65,58.66,58.61,58.63,7821.0,48.2211,48.2294,48.1883,48.2047,7821.0
2019-12-06 14:00:00,58.63,58.64,58.61,58.62,13005.0,48.2047,48.2129,48.1883,48.1965,13005.0
2019-12-06 14:05:00,58.61,58.65,58.61,58.65,13122.0,48.1883,48.2211,48.1883,48.2211,13122.0
2019-12-06 14:10:00,58.65,58.65,58.62,58.63,13202.0,48.2211,48.2211,48.1965,48.2047,13202.0
2019-12-06 14:15:00,58.63,58.67,58.62,58.65,17253.0,48.2047,48.2376,48.1965,48.2211,17253.0
2019-12-06 14:20:00,58.65,58.68,58.63,58.67,14075.0,48.2211,48.2458,48.2047,48.2376,14075.0
2019-12-06 14:25:00,58.67,58.72,58.66,58.72,18435.0,48.2376,48.2787,48.2294,48.2787,18435.0
2019-12-06 14:30:00,58.72,58.72,58.69,58.71,13000.0,48.2787,48.2787,48.254,48.2705,13000.0
2019-12-06 14:35:00,58.7,58.75,58.7,58.73,13792.0,48.2622,48.3034,48.2622,48.2869,13792.0
2019-12-06 14:40:00,58.73,58.75,58.71,58.73,17782.0,48.2869,48.3034,48.2705,48.2869,17782.0
2019-12-06 14:45:00,58.73,58.76,58.72,58.73,13958.0,48.2869,48.3116,48.2787,48.2869,13958.0
2019-12-06 14:50:00,58.73,58.74,58.71,58.71,16191.0,48.2869,48.2951,48.2705,48.2705,16191.0
2019-12-06 14:55:00,58.72,58.73,58.66,58.66,24127.0,48.2787,48.2869,48.2294,48.2294,24127.0
2019-12-06 15:00:00,58.66,58.69,58.66,58.67,19207.0,48.2294,48.254,48.2294,48.2376,19207.0
2019-12-06 15:05:00,58.67,58.68,58.64,58.67,20318.0,48.2376,48.2458,48.2129,48.2376,20318.0
2019-12-06 15:10:00,58.66,58.73,58.66,58.73,15823.0,48.2294,48.2869,48.2294,48.2869,15823.0
2019-12-06 15:15:00,58.73,58.74,58.71,58.71,13178.0,48.2869,48.2951,48.2705,48.2705,13178.0
2019-12-06 15:20:00,58.71,58.73,58.68,58.73,17295.0,48.2705,48.2869,48.2458,48.2869,17295.0
2019-12-06 15:25:00,58.73,58.76,58.72,58.75,18541.0,48.2869,48.3116,48.2787,48.3034,18541.0
2019-12-06 15:30:00,58.74,58.77,58.72,58.73,31999.0,48.2951,48.3198,48.2787,48.2869,31999.0
2019-12-06 15:35:00,58.73,58.75,58.71,58.72,33095.0,48.2869,48.3034,48.2705,48.2787,33095.0
2019-12-06 15:40:00,58.72,58.75,58.71,58.73,39791.0,48.2787,48.3034,48.2705,48.2869,39791.0
2019-12-06 15:45:00,58.73,58.74,58.68,58.7,21479.0,48.2869,48.2951,48.2458,48.2622,21479.0
2019-12-06 15:50:00,58.7,58.7,58.61,58.65,62353.0,48.2622,48.2622,48.1883,48.2211,62353.0
2019-12-06 15:55:00,58.64,58.68,58.57,58.62,223012.0,48.2129,48.2458,48.1554,48.1965,223012.0
2019-12-09 09:30:00,58.12,58.25,58.1,58.17,50380.0,48.1733,48.2811,48.1568,48.2148,50380.0
2019-12-09 09:35:00,58.18,58.25,58.15,58.17,23613.0,48.2231,48.2811,48.1982,48.2148,23613.0
2019-12-09 09:40:00,58.17,58.19,58.08,58.08,15062.0,48.2148,48.2314,48.1402,48.1402,15062.0
2019-12-09 09:45:00,58.08,58.08,57.99,57.99,11704.0,48.1402,48.1402,48.0656,48.0656,11704.0
2019-12-09 09:50:00,57.99,58.07,57.99,58.05,8364.0,48.0656,48.1319,48.0656,48.1153,8364.0
2019-12-09 09:55:00,58.04,58.06,57.98,57.99,7493.0,48.107,48.1236,48.0573,48.0656,7493.0
2019-12-09 10:00:00,57.98,57.98,57.88,57.95,9663.0,48.0573,48.0573,47.9744,48.0324,9663.0
2019-12-09 10:05:00,57.96,58.04,57.94,58.03,8405.0,48.0407,48.107,48.0241,48.0987,8405.0
2019-12-09 10:10:00,58.04,58.06,58.0,58.04,10992.0,48.107,48.1236,48.0739,48.107,10992.0
2019-12-09 10:15:00,58.06,58.08,58.02,58.04,7428.0,48.1236,48.1402,48.0905,48.107,7428.0
2019-12-09 10:20:00,58.07,58.11,58.07,58.11,4891.0,48.1319,48.1651,48.1319,48.1651,4891.0
2019-12-09 10:25:00,58.11,58.12,58.09,58.12,6018.0,48.1651,48.1733,48.1485,48.1733,6018.0
2019-12-09 10:30:00,58.13,58.13,58.06,58.08,7460.0,48.1816,48.1816,48.1236,48.1402,7460.0
2019-12-09 10:35:00,58.08,58.1,58.07,58.1,8841.0,48.1402,48.1568,48.1319,48.1568,8841.0
2019-12-09 10:40:00,58.1,58.15,58.09,58.13,9806.0,48.1568,48.1982,48.1485,48.1816,9806.0
2019-12-09 10:45:00,58.13,58.15,58.11,58.12,13179.0,48.1816,48.1982,48.1651,48.1733,13179.0
2019-12-09 10:50:00,58.12,58.13,58.05,58.05,10218.0,48.1733,48.1816,48.1153,48.1153,10218.0
2019-12-09 10:55:00,58.03,58.08,58.02,58.05,9832.0,48.0987,48.1402,48.0905,48.1153,9832.0
2019-12-09 11:00:00,58.05,58.07,58.02,58.07,8198.0,48.1153,48.1319,48.0905,48.1319,8198.0
2019-12-09 11:05:00,58.06,58.08,58.04,58.06,6263.0,48.1236,48.1402,48.107,48.1236,6263.0
2019-12-09 11:10:00,58.07,58.08,58.05,58.06,11739.0,48.1319,48.1402,48.1153,48.1236,11739.0
2019-12-09 11:15:00,58.07,58.07,58.05,58.05,6574.0,48.1319,48.1319,48.1153,48.1153,6574.0
2019-12-09 11:20:00,58.05,58.12,58.05,58.11,7106.0,48.1153,48.1733,48.1153,48.1651,7106.0
2019-12-09 11:25:00,58.11,58.14,58.11,58.11,5530.0,48.1651,48.1899,48.1651,48.1651,5530.0
2019-12-09 11:30:00,58.11,58.11,58.06,58.07,6282.0,48.1651,48.1651,48.1236,48.1319,6282.0
2019-12-09 11:35:00,58.06,58.07,58.01,58.01,9348.0,48.1236,48.1319,48.0822,48.0822,9348.0
2019-12-09 11:40:00,58.02,58.05,58.01,58.05,3765.0,48.0905,48.1153,48.0822,48.1153,3765.0
2019-12-09 11:45:00,58.05,58.07,58.04,58.06,5808.0,48.1153,48.1319,48.107,48.1236,5808.0
2019-12-09 11:50:00,58.04,58.07,58.04,58.05,6837.0,48.107,48.1319,48.107,48.1153,6837.0
2019-12-09 11:55:00,58.05,58.06,58.02,58.04,10305.0,48.1153,48.1236,48.0905,48.107,10305.0
2019-12-09 12:00:00,58.04,58.05,58.01,58.01,5504.0,48.107,48.1153,48.0822,48.0822,5504.0
2019-12-09 12:05:00,58.0,58.03,58.0,58.02,6882.0,48.0739,48.0987,48.0739,48.0905,6882.0
2019-12-09 12:10:00,58.02,58.04,58.01,58.02,6768.0,48.0905,48.107,48.0822,48.0905,6768.0
2019-12-09 12:15:00,58.02,58.03,58.01,58.02,6994.0,48.0905,48.0987,48.0822,48.0905,6994.0
2019-12-09 12:20:00,58.02,58.02,57.99,58.01,9275.0,48.0905,48.0905,48.0656,48.0822,9275.0
2019-12-09 12:25:00,58.0,58.04,58.0,58.03,15624.0,48.0739,48.107,48.0739,48.0987,15624.0
2019-12-09 12:30:00,58.03,58.03,57.98,58.01,6420.0,48.0987,48.0987,48.0573,48.0822,6420.0
2019-12-09 12:35:00,58.01,58.01,57.99,58.0,5180.0,48.0822,48.0822,48.0656,48.0739,5180.0
2019-12-09 12:40:00,57.99,58.01,57.95,57.97,6074.0,48.0656,48.0822,48.0324,48.049,6074.0
2019-12-09 12:45:00,57.97,57.99,57.96,57.98,3742.0,48.049,48.0656,48.0407,48.0573,3742.0
2019-12-09 12:50:00,57.97,57.98,57.95,57.96,9071.0,48.049,48.0573,48.0324,48.0407,9071.0
2019-12-09 12:55:00,57.97,57.97,57.94,57.95,4171.0,48.049,48.049,48.0241,48.0324,4171.0
2019-12-09 13:00:00,57.96,58.02,57.95,58.02,4674.0,48.0407,48.0905,48.0324,48.0905,4674.0
2019-12-09 13:05:00,58.01,58.01,57.97,57.98,5942.0,48.0822,48.0822,48.049,48.0573,5942.0
2019-12-09 13:10:00,57.98,58.01,57.98,58.0,5082.0,48.0573,48.0822,48.0573,48.0739,5082.0
2019-12-09 13:15:00,58.0,58.01,57.96,57.96,9948.0,48.0739,48.0822,48.0407,48.0407,9948.0
2019-12-09 13:20:00,57.97,57.98,57.94,57.95,6647.0,48.049,48.0573,48.0241,48.0324,6647.0
2019-12-09 13:25:00,57.95,57.96,57.94,57.94,5346.0,48.0324,48.0407,48.0241,48.0241,5346.0
2019-12-09 13:30:00,57.94,57.96,57.93,57.94,5529.0,48.0241,48.0407,48.0159,48.0241,5529.0
2019-12-09 13:35:00,57.94,57.95,57.92,57.95,6375.0,48.0241,48.0324,48.0076,48.0324,6375.0
2019-12-09 13:40:00,57.95,57.95,57.92,57.93,8970.0,48.0324,48.0324,48.0076,48.0159,8970.0
2019-12-09 13:45:00,57.93,57.95,57.9,57.92,9531.0,48.0159,48.0324,47.991,48.0076,9531.0
2019-12-09 13:50:00,57.91,57.92,57.88,57.89,12573.0,47.9993,48.0076,47.9744,47.9827,12573.0
2019-12-09 13:55:00,57.9,57.91,57.88,57.9,10972.0,47.991,47.9993,47.9744,47.991,10972.0
2019-12-09 14:00:00,57.9,57.91,57.87,57.87,6571.0,47.991,47.9993,47.9661,47.9661,6571.0
2019-12-09 14:05:00,57.88,57.88,57.8,57.82,76552.0,47.9744,47.9744,47.9081,47.9247,76552.0
2019-12-09 14:10:00,57.82,57.82,57.8,57.82,6423.0,47.9247,47.9247,47.9081,47.9247,6423.0
2019-12-09 14:15:00,57.81,57.86,57.81,57.85,7706.0,47.9164,47.9578,47.9164,47.9496,7706.0
2019-12-09 14:20:00,57.85,57.86,57.84,57.85,10751.0,47.9496,47.9578,47.9413,47.9496,10751.0
2019-12-09 14:25:00,57.84,57.88,57.84,57.87,12039.0,47.9413,47.9744,47.9413,47.9661,12039.0
2019-12-09 14:30:00,57.88,57.89,57.85,57.88,14834.0,47.9744,47.9827,47.9496,47.9744,14834.0
2019-12-09 14:35:00,57.87,57.88,57.83,57.84,14187.0,47.9661,47.9744,47.933,47.9413,14187.0
2019-12-09 14:40:00,57.84,57.86,57.84,57.85,10192.0,47.9413,47.9578,47.9413,47.9496,10192.0
2019-12-09 14:45:00,57.84,57.86,57.83,57.86,18097.0,47.9413,47.9578,47.933,47.9578,18097.0
2019-12-09 14:50:00,57.85,57.85,57.81,57.82,16051.0,47.9496,47.9496,47.9164,47.9247,16051.0
2019-12-09 14:55:00,57.82,57.84,57.81,57.82,7242.0,47.9247,47.9413,47.9164,47.9247,7242.0
2019-12-09 15:00:00,57.82,57.84,57.8,57.83,22715.0,47.9247,47.9413,47.9081,47.933,22715.0
2019-12-09 15:05:00,57.82,57.82,57.79,57.81,7062.0,47.9247,47.9247,47.8998,47.9164,7062.0
2019-12-09 15:10:00,57.8,57.82,57.79,57.82,9456.0,47.9081,47.9247,47.8998,47.9247,9456.0
2019-12-09 15:15:00,57.81,57.86,57.79,57.85,46117.0,47.9164,47.9578,47.8998,47.9496,46117.0
2019-12-09 15:20:00,57.84,57.86,57.83,57.85,16235.0,47.9413,47.9578,47.933,47.9496,16235.0
2019-12-09 15:25:00,57.85,57.86,57.84,57.85,14213.0,47.9496,47.9578,47.9413,47.9496,14213.0
2019-12-09 15:30:00,57.84,57.86,57.81,57.83,17573.0,47.9413,47.9578,47.9164,47.933,17573.0
2019-12-09 15:35:00,57.84,57.89,57.82,57.88,24039.0,47.9413,47.9827,47.9247,47.9744,24039.0
2019-12-09 15:40:00,57.88,57.9,57.86,57.9,43494.0,47.9744,47.991,47.9578,47.991,43494.0
2019-12-09 15:45:00,57.9,57.94,57.89,57.94,39472.0,47.991,48.0241,47.9827,48.0241,39472.0
2019-12-09 15:50:00,57.94,57.95,57.89,57.89,97809.0,48.0241,48.0324,47.9827,47.9827,97809.0
2019-12-09 15:55:00,57.9,57.92,57.87,57.88,101538.0,47.991,48.0076,47.9661,47.9744,101538.0
2019-12-10 09:30:00,58.0,58.0,57.86,57.95,29126.0,48.0739,48.0739,47.9578,48.0324,29126.0
2019-12-10 09:35:00,57.99,57.99,57.88,57.93,11143.0,48.0656,48.0656,47.9744,48.0159,11143.0
2019-12-10 09:40:00,57.95,57.97,57.92,57.93,17018.0,48.0324,48.049,48.0076,48.0159,17018.0
2019-12-10 09:45:00,57.95,58.01,57.94,57.97,18510.0,48.0324,48.0822,48.0241,48.049,18510.0
2019-12-10 09:50:00,57.98,58.0,57.86,57.88,37938.0,48.0573,48.0739,47.9578,47.9744,37938.0
2019-12-10 09:55:00,57.89,57.94,57.86,57.92,22947.0,47.9827,48.0241,47.9578,48.0076,22947.0
2019-12-10 10:00:00,57.92,57.94,57.89,57.9,12852.0,48.0076,48.0241,47.9827,47.991,12852.0
2019-12-10 10:05:00,57.9,57.92,57.81,57.85,23775.0,47.991,48.0076,47.9164,47.9496,23775.0
2019-12-10 10:10:00,57.84,57.9,57.81,57.88,18045.0,47.9413,47.991,47.9164,47.9744,18045.0
2019-12-10 10:15:00,57.87,57.9,57.86,57.89,10987.0,47.9661,47.991,47.9578,47.9827,10987.0
2019-12-10 10:20:00,57.89,57.91,57.83,57.87,19150.0,47.9827,47.9993,47.933,47.9661,19150.0
2019-12-10 10:25:00,57.88,57.9,57.84,57.88,54086.0,47.9744,47.991,47.9413,47.9744,54086.0
2019-12-10 10:30:00,57.88,57.89,57.8,57.86,101600.0,47.9744,47.9827,47.9081,47.9578,101600.0
2019-12-10 10:35:00,57.86,57.9,57.83,57.87,48605.0,47.9578,47.991,47.933,47.9661,48605.0
2019-12-10 10:40:00,57.87,57.91,57.86,57.88,27970.0,47.9661,47.9993,47.9578,47.9744,27970.0
2019-12-10 10:45:00,57.87,57.88,57.82,57.85,47293.0,47.9661,47.9744,47.9247,47.9496,47293.0
2019-12-10 10:50:00,57.84,57.88,57.82,57.82,12764.0,47.9413,47.9744,47.9247,47.9247,12764.0
2019-12-10 10:55:00,57.81,57.87,57.81,57.85,15683.0,47.9164,47.9661,47.9164,47.9496,15683.0
2019-12-10 11:00:00,57.85,57.88,57.82,57.84,15683.0,47.9496,47.9744,47.9247,47.9413,15683.0
2019-12-10 11:05:00,57.85,57.87,57.83,57.86,12689.0,47.9496,47.9661,47.933,47.9578,12689.0
2019-12-10 11:10:00,57.87,57.91,57.86,57.91,9014.0,47.9661,47.9993,47.9578,47.9993,9014.0
2019-12-10 11:15:00,57.9,57.93,57.88,57.92,11698.0,47.991,48.0159,47.9744,48.0076,11698.0
2019-12-10 11:20:00,57.92,57.93,57.87,57.91,23959.0,48.0076,48.0159,47.9661,47.9993,23959.0
2019-12-10 11:25:00,57.91,57.93,57.87,57.87,28073.0,47.9993,48.0159,47.9661,47.9661,28073.0
2019-12-10 11:30:00,57.89,57.89,57.84,57.86,32344.0,47.9827,47.9827,47.9413,47.9578,32344.0
2019-12-10 11:35:00,57.86,57.86,57.82,57.84,14905.0,47.9578,47.9578,47.9247,47.9413,14905.0
2019-12-10 11:40:00,57.84,57.88,57.83,57.85,52063.0,47.9413,47.9744,47.933,47.9496,52063.0
2019-12-10 11:45:00,57.85,57.87,57.83,57.84,83645.0,47.9496,47.9661,47.933,47.9413,83645.0
2019-12-10 11:50:00,57.84,57.86,57.83,57.84,19526.0,47.9413,47.9578,47.933,47.9413,19526.0
2019-12-10 11:55:00,57.84,57.84,57.8,57.83,16743.0,47.9413,47.9413,47.9081,47.933,16743.0
2019-12-10 12:00:00,57.83,57.85,57.79,57.81,20184.0,47.933,47.9496,47.8998,47.9164,20184.0
2019-12-10 12:05:00,57.8,57.82,57.78,57.79,12032.0,47.9081,47.9247,47.8915,47.8998,12032.0
2019-12-10 12:10:00,57.79,57.82,57.79,57.8,519714.0,47.8998,47.9247,47.8998,47.9081,519714.0
2019-12-10 12:15:00,57.81,57.86,57.81,57.85,53553.0,47.9164,47.9578,47.9164,47.9496,53553.0
2019-12-10 12:20:00,57.86,57.89,57.85,57.86,21313.0,47.9578,47.9827,47.9496,47.9578,21313.0
2019-12-10 12:25:00,57.86,57.88,57.85,57.86,10780.0,47.9578,47.9744,47.9496,47.9578,10780.0
2019-12-10 12:30:00,57.86,57.87,57.82,57.84,23615.0,47.9578,47.9661,47.9247,47.9413,23615.0
2019-12-10 12:35:00,57.84,57.85,57.82,57.84,9286.0,47.9413,47.9496,47.9247,47.9413,9286.0
2019-12-10 12:40:00,57.84,57.88,57.83,57.87,17405.0,47.9413,47.9744,47.933,47.9661,17405.0
2019-12-10 12:45:00,57.87,57.88,57.84,57.86,11576.0,47.9661,47.9744,47.9413,47.9578,11576.0
2019-12-10 12:50:00,57.86,57.87,57.82,57.86,10117.0,47.9578,47.9661,47.9247,47.9578,10117.0
2019-12-10 12:55:00,57.86,57.9,57.86,57.89,49784.0,47.9578,47.991,47.9578,47.9827,49784.0
2019-12-10 13:00:00,57.89,57.89,57.85,57.87,174904.0,47.9827,47.9827,47.9496,47.9661,174904.0
2019-12-10 13:05:00,57.87,57.9,57.86,57.88,28348.0,47.9661,47.991,47.9578,47.9744,28348.0
2019-12-10 13:10:00,57.87,57.93,57.87,57.89,38719.0,47.9661,48.0159,47.9661,47.9827,38719.0
2019-12-10 13:15:00,57.89,57.89,57.84,57.87,31997.0,47.9827,47.9827,47.9413,47.9661,31997.0
2019-12-10 13:20:00,57.87,57.88,57.84,57.87,22365.0,47.9661,47.9744,47.9413,47.9661,22365.0
2019-12-10 13:25:00,57.87,57.89,57.85,57.89,8366.0,47.9661,47.9827,47.9496,47.9827,8366.0
2019-12-10 13:30:00,57.89,57.89,57.86,57.88,17106.0,47.9827,47.9827,47.9578,47.9744,17106.0
2019-12-10 13:35:00,57.87,57.87,57.81,57.82,15561.0,47.9661,47.9661,47.9164,47.9247,15561.0
2019-12-10 13:40:00,57.82,57.85,57.81,57.84,11443.0,47.9247,47.9496,47.9164,47.9413,11443.0
2019-12-10 13:45:00,57.84,57.85,57.8,57.8,13210.0,47.9413,47.9496,47.9081,47.9081,13210.0
2019-12-10 13:50:00,57.81,57.84,57.81,57.83,7160.0,47.9164,47.9413,47.9164,47.933,7160.0
2019-12-10 13:55:00,57.83,57.83,57.79,57.8,10135.0,47.933,47.933,47.8998,47.9081,10135.0
2019-12-10 14:00:00,57.8,57.83,57.8,57.82,13604.0,47.9081,47.933,47.9081,47.9247,13604.0
2019-12-10 14:05:00,57.82,57.84,57.81,57.83,13288.0,47.9247,47.9413,47.9164,47.933,13288.0
2019-12-10 14:10:00,57.84,57.87,57.83,57.84,37395.0,47.9413,47.9661,47.933,47.9413,37395.0
2019-12-10 14:15:00,57.85,57.85,57.81,57.83,10330.0,47.9496,47.9496,47.9164,47.933,10330.0
2019-12-10 14:20:00,57.84,57.86,57.8,57.83,437204.0,47.9413,47.9578,47.9081,47.933,437204.0
2019-12-10 14:25:00,57.83,57.88,57.83,57.87,43499.0,47.933,47.9744,47.933,47.9661,43499.0
2019-12-10 14:30:00,57.87,57.88,57.82,57.82,41475.0,47.9661,47.9744,47.9247,47.9247,41475.0
2019-12-10 14:35:00,57.81,57.84,57.8,57.83,9933.0,47.9164,47.9413,47.9081,47.933,9933.0
2019-12-10 14:40:00,57.83,57.83,57.78,57.79,12336.0,47.933,47.933,47.8915,47.8998,12336.0
2019-12-10 14:45:00,57.78,57.79,57.7,57.71,24609.0,47.8915,47.8998,47.8252,47.8335,24609.0
2019-12-10 14:50:00,57.7,57.75,57.7,57.74,21791.0,47.8252,47.8667,47.8252,47.8584,21791.0
2019-12-10 14:55:00,57.73,57.74,57.71,57.72,17325.0,47.8501,47.8584,47.8335,47.8418,17325.0
2019-12-10 15:00:00,57.72,57.74,57.7,57.71,13941.0,47.8418,47.8584,47.8252,47.8335,13941.0
2019-12-10 15:05:00,57.7,57.73,57.7,57.72,39192.0,47.8252,47.8501,47.8252,47.8418,39192.0
2019-12-10 15:10:00,57.72,57.8,57.72,57.8,30148.0,47.8418,47.9081,47.8418,47.9081,30148.0
2019-12-10 15:15:00,57.79,57.79,57.75,57.77,33920.0,47.8998,47.8998,47.8667,47.8832,33920.0
2019-12-10 15:20:00,57.77,57.82,57.75,57.82,36219.0,47.8832,47.9247,47.8667,47.9247,36219.0
2019-12-10 15:25:00,57.81,57.83,57.79,57.79,15819.0,47.9164,47.933,47.8998,47.8998,15819.0
2019-12-10 15:30:00,57.79,57.79,57.67,57.68,52347.0,47.8998,47.8998,47.8004,47.8086,52347.0
2019-12-10 15:35:00,57.67,57.7,57.64,57.68,25616.0,47.8004,47.8252,47.7755,47.8086,25616.0
2019-12-10 15:40:00,57.67,57.76,57.66,57.76,32339.0,47.8004,47.875,47.7921,47.875,32339.0
2019-12-10 15:45:00,57.75,57.75,57.67,57.72,72536.0,47.8667,47.8667,47.8004,47.8418,72536.0
2019-12-10 15:50:00,57.72,57.72,57.68,57.69,121747.0,47.8418,47.8418,47.8086,47.8169,121747.0
2019-12-10 15:55:00,57.68,57.73,57.68,57.7,202133.0,47.8086,47.8501,47.8086,47.8252,202133.0
2019-12-11 09:30:00,57.75,57.75,57.54,57.59,109329.0,47.8667,47.8667,47.6926,47.734,109329.0
2019-12-11 09:35:00,57.58,57.83,57.55,57.82,26447.0,47.7258,47.933,47.7009,47.9247,26447.0
2019-12-11 09:40:00,57.83,57.92,57.79,57.89,66905.0,47.933,48.0076,47.8998,47.9827,66905.0
2019-12-11 09:45:00,57.89,57.96,57.85,57.88,32796.0,47.9827,48.0407,47.9496,47.9744,32796.0
2019-12-11 09:50:00,57.89,58.0,57.89,57.99,9290.0,47.9827,48.0739,47.9827,48.0656,9290.0
2019-12-11 09:55:00,58.0,58.05,57.97,58.02,13002.0,48.0739,48.1153,48.049,48.0905,13002.0
2019-12-11 10:00:00,58.04,58.04,57.92,57.97,120417.0,48.107,48.107,48.0076,48.049,120417.0
2019-12-11 10:05:00,57.97,58.05,57.96,58.05,62957.0,48.049,48.1153,48.0407,48.1153,62957.0
2019-12-11 10:10:00,58.05,58.11,58.03,58.05,58585.0,48.1153,48.1651,48.0987,48.1153,58585.0
2019-12-11 10:15:00,58.06,58.11,58.01,58.08,89318.0,48.1236,48.1651,48.0822,48.1402,89318.0
2019-12-11 10:20:00,58.08,58.1,58.05,58.07,9383.0,48.1402,48.1568,48.1153,48.1319,9383.0
2019-12-11 10:25:00,58.06,58.08,57.99,58.0,150970.0,48.1236,48.1402,48.0656,48.0739,150970.0
2019-12-11 10:30:00,58.01,58.07,57.99,58.05,15953.0,48.0822,48.1319,48.0656,48.1153,15953.0
2019-12-11 10:35:00,58.05,58.06,57.99,58.0,38590.0,48.1153,48.1236,48.0656,48.0739,38590.0
2019-12-11 10:40:00,58.0,58.0,57.97,57.98,47111.0,48.0739,48.0739,48.049,48.0573,47111.0
2019-12-11 10:45:00,57.98,58.0,57.96,57.96,20150.0,48.0573,48.0739,48.0407,48.0407,20150.0
2019-12-11 10:50:00,57.96,57.97,57.91,57.92,13446.0,48.0407,48.049,47.9993,48.0076,13446.0
2019-12-11 10:55:00,57.92,57.93,57.86,57.86,10424.0,48.0076,48.0159,47.9578,47.9578,10424.0
2019-12-11 11:00:00,57.86,57.89,57.82,57.89,44003.0,47.9578,47.9827,47.9247,47.9827,44003.0
2019-12-11 11:05:00,57.89,57.89,57.84,57.87,19230.0,47.9827,47.9827,47.9413,47.9661,19230.0
2019-12-11 11:10:00,57.87,57.98,57.87,57.95,60030.0,47.9661,48.0573,47.9661,48.0324,60030.0
2019-12-11 11:15:00,57.96,57.96,57.88,57.89,11802.0,48.0407,48.0407,47.9744,47.9827,11802.0
2019-12-11 11:20:00,57.89,57.91,57.8,57.81,23913.0,47.9827,47.9993,47.9081,47.9164,23913.0
2019-12-11 11:25:00,57.82,57.89,57.81,57.88,15885.0,47.9247,47.9827,47.9164,47.9744,15885.0
2019-12-11 11:30:00,57.89,57.9,57.85,57.87,8574.0,47.9827,47.991,47.9496,47.9661,8574.0
2019-12-11 11:35:00,57.87,57.96,57.87,57.95,18243.0,47.9661,48.0407,47.9661,48.0324,18243.0
2019-12-11 11:40:00,57.95,57.96,57.9,57.92,11569.0,48.0324,48.0407,47.991,48.0076,11569.0
2019-12-11 11:45:00,57.91,57.91,57.89,57.9,20232.0,47.9993,47.9993,47.9827,47.991,20232.0
2019-12-11 11:50:00,57.9,57.91,57.86,57.9,11085.0,47.991,47.9993,47.9578,47.991,11085.0
2019-12-11 11:55:00,57.91,57.91,57.81,57.83,13515.0,47.9993,47.9993,47.9164,47.933,13515.0
2019-12-11 12:00:00,57.82,57.84,57.79,57.81,25732.0,47.9247,47.9413,47.8998,47.9164,25732.0
2019-12-11 12:05:00,57.8,57.82,57.76,57.77,14934.0,47.9081,47.9247,47.875,47.8832,14934.0
2019-12-11 12:10:00,57.76,57.79,57.72,57.78,17266.0,47.875,47.8998,47.8418,47.8915,17266.0
2019-12-11 12:15:00,57.78,57.8,57.77,57.8,7626.0,47.8915,47.9081,47.8832,47.9081,7626.0
2019-12-11 12:20:00,57.8,57.84,57.79,57.8,4750.0,47.9081,47.9413,47.8998,47.9081,4750.0
2019-12-11 12:25:00,57.81,57.83,57.79,57.79,7901.0,47.9164,47.933,47.8998,47.8998,7901.0
2019-12-11 12:30:00,57.8,57.82,57.78,57.8,9641.0,47.9081,47.9247,47.8915,47.9081,9641.0
2019-12-11 12:35:00,57.8,57.83,57.79,57.82,104234.0,47.9081,47.933,47.8998,47.9247,104234.0
2019-12-11 12:40:00,57.82,57.85,57.8,57.82,8582.0,47.9247,47.9496,47.9081,47.9247,8582.0
2019-12-11 12:45:00,57.82,57.9,57.81,57.88,9605.0,47.9247,47.991,47.9164,47.9744,9605.0
2019-12-11 12:50:00,57.88,57.92,57.87,57.88,9350.0,47.9744,48.0076,47.9661,47.9744,9350.0
2019-12-11 12:55:00,57.87,57.88,57.85,57.85,9671.0,47.9661,47.9744,47.9496,47.9496,9671.0
2019-12-11 13:00:00,57.85,57.86,57.78,57.79,11532.0,47.9496,47.9578,47.8915,47.8998,11532.0
2019-12-11 13:05:00,57.8,57.8,57.75,57.75,4942.0,47.9081,47.9081,47.8667,47.8667,4942.0
2019-12-11 13:10:00,57.76,57.83,57.75,57.83,10029.0,47.875,47.933,47.8667,47.933,10029.0
2019-12-11 13:15:00,57.83,57.83,57.8,57.8,8717.0,47.933,47.933,47.9081,47.9081,8717.0
2019-12-11 13:20:00,57.81,57.81,57.77,57.79,21652.0,47.9164,47.9164,47.8832,47.8998,21652.0
2019-12-11 13:25:00,57.78,57.82,57.77,57.8,15172.0,47.8915,47.9247,47.8832,47.9081,15172.0
2019-12-11 13:30:00,57.8,57.83,57.78,57.83,17283.0,47.9081,47.933,47.8915,47.933,17283.0
2019-12-11 13:35:00,57.82,57.83,57.78,57.81,20104.0,47.9247,47.933,47.8915,47.9164,20104.0
2019-12-11 13:40:00,57.82,57.89,57.82,57.88,52441.0,47.9247,47.9827,47.9247,47.9744,52441.0
2019-12-11 13:45:00,57.87,57.92,57.86,57.92,9773.0,47.9661,48.0076,47.9578,48.0076,9773.0
2019-12-11 13:50:00,57.92,57.92,57.88,57.9,8100.0,48.0076,48.0076,47.9744,47.991,8100.0
2019-12-11 13:55:00,57.9,57.96,57.89,57.95,9742.0,47.991,48.0407,47.9827,48.0324,9742.0
2019-12-11 14:00:00,57.96,57.96,57.91,57.92,26540.0,48.0407,48.0407,47.9993,48.0076,26540.0
2019-12-11 14:05:00,57.92,58.0,57.91,58.0,14664.0,48.0076,48.0739,47.9993,48.0739,14664.0
2019-12-11 14:10:00,58.0,58.03,57.94,58.03,51310.0,48.0739,48.0987,48.0241,48.0987,51310.0
2019-12-11 14:15:00,58.03,58.09,58.02,58.05,17400.0,48.0987,48.1485,48.0905,48.1153,17400.0
2019-12-11 14:20:00,58.05,58.06,58.02,58.03,17572.0,48.1153,48.1236,48.0905,48.0987,17572.0
2019-12-11 14:25:00,58.03,58.04,58.0,58.04,52712.0,48.0987,48.107,48.0739,48.107,52712.0
2019-12-11 14:30:00,58.04,58.08,58.03,58.06,13084.0,48.107,48.1402,48.0987,48.1236,13084.0
2019-12-11 14:35:00,58.07,58.12,58.06,58.11,17536.0,48.1319,48.1733,48.1236,48.1651,17536.0
2019-12-11 14:40:00,58.11,58.19,58.08,58.18,23517.0,48.1651,48.2314,48.1402,48.2231,23517.0
2019-12-11 14:45:00,58.17,58.2,58.16,58.2,14176.0,48.2148,48.2397,48.2065,48.2397,14176.0
2019-12-11 14:50:00,58.2,58.26,58.18,58.25,48681.0,48.2397,48.2894,48.2231,48.2811,48681.0
2019-12-11 14:55:00,58.26,58.27,58.25,58.27,15559.0,48.2894,48.2977,48.2811,48.2977,15559.0
2019-12-11 15:00:00,58.28,58.29,58.24,58.25,225165.0,48.306,48.3143,48.2728,48.2811,225165.0
2019-12-11 15:05:00,58.27,58.29,58.26,58.29,18411.0,48.2977,48.3143,48.2894,48.3143,18411.0
2019-12-11 15:10:00,58.29,58.29,58.23,58.23,19712.0,48.3143,48.3143,48.2645,48.2645,19712.0
2019-12-11 15:15:00,58.23,58.24,58.18,58.2,17090.0,48.2645,48.2728,48.2231,48.2397,17090.0
2019-12-11 15:20:00,58.2,58.24,58.2,58.22,15554.0,48.2397,48.2728,48.2397,48.2562,15554.0
2019-12-11 15:25:00,58.22,58.23,58.2,58.2,15022.0,48.2562,48.2645,48.2397,48.2397,15022.0
2019-12-11 15:30:00,58.2,58.24,58.2,58.22,15934.0,48.2397,48.2728,48.2397,48.2562,15934.0
2019-12-11 15:35:00,58.22,58.23,58.17,58.18,20758.0,48.2562,48.2645,48.2148,48.2231,20758.0
2019-12-11 15:40:00,58.19,58.19,58.14,58.17,26209.0,48.2314,48.2314,48.1899,48.2148,26209.0
2019-12-11 15:45:00,58.17,58.23,58.16,58.17,41390.0,48.2148,48.2645,48.2065,48.2148,41390.0
2019-12-11 15:50:00,58.17,58.34,58.16,58.32,86508.0,48.2148,48.3557,48.2065,48.3391,86508.0
2019-12-11 15:55:00,58.32,58.32,58.24,58.26,268097.0,48.3391,48.3391,48.2728,48.2894,268097.0
2019-12-12 09:30:00,58.26,58.29,58.1,58.29,36070.0,48.2894,48.3143,48.1568,48.3143,36070.0
2019-12-12 09:35:00,58.26,58.64,58.24,58.6,52686.0,48.2894,48.6044,48.2728,48.5712,52686.0
2019-12-12 09:40:00,58.63,58.65,58.49,58.5,26233.0,48.5961,48.6126,48.48,48.4883,26233.0
2019-12-12 09:45:00,58.49,58.49,58.36,58.41,20098.0,48.48,48.48,48.3723,48.4137,20098.0
2019-12-12 09:50:00,58.41,58.47,58.37,58.43,35838.0,48.4137,48.4634,48.3806,48.4303,35838.0
2019-12-12 09:55:00,58.43,58.56,58.41,58.47,186653.0,48.4303,48.538,48.4137,48.4634,186653.0
2019-12-12 10:00:00,58.48,58.56,58.48,58.5,35763.0,48.4717,48.538,48.4717,48.4883,35763.0
2019-12-12 10:05:00,58.49,58.52,58.31,58.32,24464.0,48.48,48.5049,48.3308,48.3391,24464.0
2019-12-12 10:10:00,58.32,58.43,58.29,58.42,23990.0,48.3391,48.4303,48.3143,48.422,23990.0
2019-12-12 10:15:00,58.41,58.42,58.36,58.36,12926.0,48.4137,48.422,48.3723,48.3723,12926.0
2019-12-12 10:20:00,58.36,58.49,58.32,58.45,110458.0,48.3723,48.48,48.3391,48.4469,110458.0
2019-12-12 10:25:00,58.45,58.49,58.44,58.46,24593.0,48.4469,48.48,48.4386,48.4552,24593.0
2019-12-12 10:30:00,58.46,58.47,58.4,58.44,26447.0,48.4552,48.4634,48.4054,48.4386,26447.0
2019-12-12 10:35:00,58.44,58.47,58.43,58.45,31939.0,48.4386,48.4634,48.4303,48.4469,31939.0
2019-12-12 10:40:00,58.45,58.45,58.34,58.34,10063.0,48.4469,48.4469,48.3557,48.3557,10063.0
2019-12-12 10:45:00,58.34,58.36,58.3,58.3,14649.0,48.3557,48.3723,48.3225,48.3225,14649.0
2019-12-12 10:50:00,58.31,58.37,58.31,58.37,9614.0,48.3308,48.3806,48.3308,48.3806,9614.0
2019-12-12 10:55:00,58.37,58.41,58.36,58.41,21971.0,48.3806,48.4137,48.3723,48.4137,21971.0
2019-12-12 11:00:00,58.4,58.44,58.35,58.38,23324.0,48.4054,48.4386,48.364,48.3888,23324.0
2019-12-12 11:05:00,58.38,58.4,58.32,58.33,6983.0,48.3888,48.4054,48.3391,48.3474,6983.0
2019-12-12 11:10:00,58.32,58.32,58.25,58.29,8968.0,48.3391,48.3391,48.2811,48.3143,8968.0
2019-12-12 11:15:00,58.3,58.32,58.28,58.29,16211.0,48.3225,48.3391,48.306,48.3143,16211.0
2019-12-12 11:20:00,58.3,58.32,58.26,58.26,10633.0,48.3225,48.3391,48.2894,48.2894,10633.0
2019-12-12 11:25:00,58.26,58.26,58.22,58.23,14014.0,48.2894,48.2894,48.2562,48.2645,14014.0
2019-12-12 11:30:00,58.23,58.26,58.2,58.2,12392.0,48.2645,48.2894,48.2397,48.2397,12392.0
2019-12-12 11:35:00,58.2,58.24,58.19,58.2,9984.0,48.2397,48.2728,48.2314,48.2397,9984.0
2019-12-12 11:40:00,58.17,58.18,58.15,58.17,8975.0,48.2148,48.2231,48.1982,48.2148,8975.0
2019-12-12 11:45:00,58.17,58.17,58.13,58.14,14103.0,48.2148,48.2148,48.1816,48.1899,14103.0
2019-12-12 11:50:00,58.14,58.15,58.07,58.07,8631.0,48.1899,48.1982,48.1319,48.1319,8631.0
2019-12-12 11:55:00,58.07,58.11,58.03,58.1,17190.0,48.1319,48.1651,48.0987,48.1568,17190.0
2019-12-12 12:00:00,58.11,58.11,58.04,58.04,14472.0,48.1651,48.1651,48.107,48.107,14472.0
2019-12-12 12:05:00,58.04,58.08,58.02,58.02,9904.0,48.107,48.1402,48.0905,48.0905,9904.0
2019-12-12 12:10:00,58.02,58.03,57.96,57.96,9654.0,48.0905,48.0987,48.0407,48.0407,9654.0
2019-12-12 12:15:00,57.97,57.99,57.92,57.94,19331.0,48.049,48.0656,48.0076,48.0241,19331.0
2019-12-12 12:20:00,57.94,57.99,57.94,57.97,11552.0,48.0241,48.0656,48.0241,48.049,11552.0
2019-12-12 12:25:00,57.98,58.01,57.96,57.99,10246.0,48.0573,48.0822,48.0407,48.0656,10246.0
2019-12-12 12:30:00,57.99,58.05,57.98,58.02,10948.0,48.0656,48.1153,48.0573,48.0905,10948.0
2019-12-12 12:35:00,58.02,58.04,57.99,58.01,5723.0,48.0905,48.107,48.0656,48.0822,5723.0
2019-12-12 12:40:00,58.0,58.02,57.98,58.01,12234.0,48.0739,48.0905,48.0573,48.0822,12234.0
2019-12-12 12:45:00,58.01,58.07,58.0,58.02,22900.0,48.0822,48.1319,48.0739,48.0905,22900.0
2019-12-12 12:50:00,58.02,58.02,57.96,57.98,12524.0,48.0905,48.0905,48.0407,48.0573,12524.0
2019-12-12 12:55:00,57.99,58.0,57.94,57.94,9152.0,48.0656,48.0739,48.0241,48.0241,9152.0
2019-12-12 13:00:00,57.95,57.98,57.93,57.94,9878.0,48.0324,48.0573,48.0159,48.0241,9878.0
2019-12-12 13:05:00,57.93,57.97,57.93,57.96,8174.0,48.0159,48.049,48.0159,48.0407,8174.0
2019-12-12 13:10:00,57.96,58.0,57.96,57.99,8538.0,48.0407,48.0739,48.0407,48.0656,8538.0
2019-12-12 13:15:00,58.0,58.02,57.99,58.01,6960.0,48.0739,48.0905,48.0656,48.0822,6960.0
2019-12-12 13:20:00,58.01,58.03,57.99,58.0,7460.0,48.0822,48.0987,48.0656,48.0739,7460.0
2019-12-12 13:25:00,58.0,58.03,57.99,58.0,9048.0,48.0739,48.0987,48.0656,48.0739,9048.0
2019-12-12 13:30:00,58.0,58.02,57.99,58.0,16338.0,48.0739,48.0905,48.0656,48.0739,16338.0
2019-12-12 13:35:00,58.01,58.02,57.95,58.01,39998.0,48.0822,48.0905,48.0324,48.0822,39998.0
2019-12-12 13:40:00,58.02,58.02,57.97,58.0,15345.0,48.0905,48.0905,48.049,48.0739,15345.0
2019-12-12 13:45:00,57.99,58.0,57.96,57.96,6903.0,48.0656,48.0739,48.0407,48.0407,6903.0
2019-12-12 13:50:00,57.97,57.99,57.96,57.99,20960.0,48.049,48.0656,48.0407,48.0656,20960.0
2019-12-12 13:55:00,57.98,58.03,57.96,58.02,28267.0,48.0573,48.0987,48.0407,48.0905,28267.0
2019-12-12 14:00:00,58.02,58.04,58.0,58.01,15097.0,48.0905,48.107,48.0739,48.0822,15097.0
2019-12-12 14:05:00,58.0,58.03,57.99,58.0,20853.0,48.0739,48.0987,48.0656,48.0739,20853.0
2019-12-12 14:10:00,57.99,58.09,57.99,58.09,15009.0,48.0656,48.1485,48.0656,48.1485,15009.0
2019-12-12 14:15:00,58.1,58.19,58.08,58.18,65531.0,48.1568,48.2314,48.1402,48.2231,65531.0
2019-12-12 14:20:00,58.18,58.2,58.17,58.19,33265.0,48.2231,48.2397,48.2148,48.2314,33265.0
2019-12-12 14:25:00,58.19,58.19,58.1,58.14,27784.0,48.2314,48.2314,48.1568,48.1899,27784.0
2019-12-12 14:30:00,58.14,58.26,58.12,58.17,29750.0,48.1899,48.2894,48.1733,48.2148,29750.0
2019-12-12 14:35:00,58.17,58.17,58.1,58.14,15795.0,48.2148,48.2148,48.1568,48.1899,15795.0
2019-12-12 14:40:00,58.14,58.17,58.13,58.14,14229.0,48.1899,48.2148,48.1816,48.1899,14229.0
2019-12-12 14:45:00,58.14,58.16,58.09,58.11,22809.0,48.1899,48.2065,48.1485,48.1651,22809.0
2019-12-12 14:50:00,58.11,58.2,58.08,58.2,17017.0,48.1651,48.2397,48.1402,48.2397,17017.0
2019-12-12 14:55:00,58.19,58.24,58.18,58.24,14821.0,48.2314,48.2728,48.2231,48.2728,14821.0
2019-12-12 15:00:00,58.23,58.37,58.21,58.32,93002.0,48.2645,48.3806,48.2479,48.3391,93002.0
2019-12-12 15:05:00,58.31,58.38,58.3,58.36,41474.0,48.3308,48.3888,48.3225,48.3723,41474.0
2019-12-12 15:10:00,58.36,58.37,58.3,58.35,17362.0,48.3723,48.3806,48.3225,48.364,17362.0
2019-12-12 15:15:00,58.35,58.47,58.34,58.47,67037.0,48.364,48.4634,48.3557,48.4634,67037.0
2019-12-12 15:20:00,58.46,58.52,58.34,58.35,68489.0,48.4552,48.5049,48.3557,48.364,68489.0
2019-12-12 15:25:00,58.35,58.43,58.34,58.41,25647.0,48.364,48.4303,48.3557,48.4137,25647.0
2019-12-12 15:30:00,58.41,58.43,58.36,58.4,44054.0,48.4137,48.4303,48.3723,48.4054,44054.0
2019-12-12 15:35:00,58.39,58.4,58.32,58.39,27679.0,48.3971,48.4054,48.3391,48.3971,27679.0
2019-12-12 15:40:00,58.39,58.58,58.39,58.57,140812.0,48.3971,48.5546,48.3971,48.5463,140812.0
2019-12-12 15:45:00,58.56,58.62,58.47,58.62,404718.0,48.538,48.5878,48.4634,48.5878,404718.0
2019-12-12 15:50:00,58.62,58.62,58.52,58.62,182556.0,48.5878,48.5878,48.5049,48.5878,182556.0
2019-12-12 15:55:00,58.61,58.62,58.47,58.5,543538.0,48.5795,48.5878,48.4634,48.4883,543538.0
2019-12-13 09:30:00,58.53,58.66,58.53,58.61,29806.0,48.5132,48.6209,48.5132,48.5795,29806.0
2019-12-13 09:35:00,58.64,58.75,58.62,58.71,44751.0,48.6044,48.6955,48.5878,48.6624,44751.0
2019-12-13 09:40:00,58.7,58.76,58.61,58.61,251546.0,48.6541,48.7038,48.5795,48.5795,251546.0
2019-12-13 09:45:00,58.61,58.65,58.53,58.65,12973.0,48.5795,48.6126,48.5132,48.6126,12973.0
2019-12-13 09:50:00,58.63,58.75,58.54,58.75,43516.0,48.5961,48.6955,48.5215,48.6955,43516.0
2019-12-13 09:55:00,58.75,58.85,58.75,58.81,87453.0,48.6955,48.7784,48.6955,48.7453,87453.0
2019-12-13 10:00:00,58.8,58.81,58.66,58.71,58940.0,48.737,48.7453,48.6209,48.6624,58940.0
2019-12-13 10:05:00,58.7,58.7,58.42,58.5,32110.0,48.6541,48.6541,48.422,48.4883,32110.0
2019-12-13 10:10:00,58.5,58.52,58.45,58.49,20549.0,48.4883,48.5049,48.4469,48.48,20549.0
2019-12-13 10:15:00,58.48,58.56,58.47,58.55,19590.0,48.4717,48.538,48.4634,48.5298,19590.0
2019-12-13 10:20:00,58.55,58.55,58.47,58.5,21180.0,48.5298,48.5298,48.4634,48.4883,21180.0
2019-12-13 10:25:00,58.49,58.58,58.47,58.55,32435.0,48.48,48.5546,48.4634,48.5298,32435.0
2019-12-13 10:30:00,58.57,58.64,58.57,58.64,17684.0,48.5463,48.6044,48.5463,48.6044,17684.0
2019-12-13 10:35:00,58.63,58.73,58.6,58.7,78928.0,48.5961,48.6789,48.5712,48.6541,78928.0
2019-12-13 10:40:00,58.7,58.72,58.59,58.62,78416.0,48.6541,48.6707,48.5629,48.5878,78416.0
2019-12-13 10:45:00,58.6,58.65,58.58,58.64,24394.0,48.5712,48.6126,48.5546,48.6044,24394.0
2019-12-13 10:50:00,58.64,58.71,58.64,58.69,11639.0,48.6044,48.6624,48.6044,48.6458,11639.0
2019-12-13 10:55:00,58.69,58.73,58.67,58.67,37051.0,48.6458,48.6789,48.6292,48.6292,37051.0
2019-12-13 11:00:00,58.67,58.69,58.63,58.67,13671.0,48.6292,48.6458,48.5961,48.6292,13671.0
2019-12-13 11:05:00,58.66,58.72,58.64,58.72,61028.0,48.6209,48.6707,48.6044,48.6707,61028.0
2019-12-13 11:10:00,58.72,58.73,58.67,58.71,29697.0,48.6707,48.6789,48.6292,48.6624,29697.0
2019-12-13 11:15:00,58.7,58.78,58.69,58.73,38299.0,48.6541,48.7204,48.6458,48.6789,38299.0
2019-12-13 11:20:00,58.74,58.8,58.7,58.73,59518.0,48.6872,48.737,48.6541,48.6789,59518.0
2019-12-13 11:25:00,58.73,58.78,58.7,58.77,42355.0,48.6789,48.7204,48.6541,48.7121,42355.0
2019-12-13 11:30:00,58.76,58.77,58.69,58.75,116244.0,48.7038,48.7121,48.6458,48.6955,116244.0
2019-12-13 11:35:00,58.75,58.77,58.73,58.73,11086.0,48.6955,48.7121,48.6789,48.6789,11086.0
2019-12-13 11:40:00,58.72,58.75,58.7,58.71,35589.0,48.6707,48.6955,48.6541,48.6624,35589.0
2019-12-13 11:45:00,58.72,58.72,58.67,58.67,13035.0,48.6707,48.6707,48.6292,48.6292,13035.0
2019-12-13 11:50:00,58.66,58.68,58.62,58.66,11935.0,48.6209,48.6375,48.5878,48.6209,11935.0
2019-12-13 11:55:00,58.66,58.71,58.66,58.69,8698.0,48.6209,48.6624,48.6209,48.6458,8698.0
2019-12-13 12:00:00,58.69,58.7,58.64,58.64,15371.0,48.6458,48.6541,48.6044,48.6044,15371.0
2019-12-13 12:05:00,58.65,58.68,58.64,58.65,11764.0,48.6126,48.6375,48.6044,48.6126,11764.0
2019-12-13 12:10:00,58.67,58.68,58.65,58.66,7190.0,48.6292,48.6375,48.6126,48.6209,7190.0
2019-12-13 12:15:00,58.65,58.66,58.64,58.66,7841.0,48.6126,48.6209,48.6044,48.6209,7841.0
2019-12-13 12:20:00,58.66,58.66,58.64,58.66,7884.0,48.6209,48.6209,48.6044,48.6209,7884.0
2019-12-13 12:25:00,58.66,58.68,58.63,58.63,11009.0,48.6209,48.6375,48.5961,48.5961,11009.0
2019-12-13 12:30:00,58.64,58.65,58.59,58.6,11373.0,48.6044,48.6126,48.5629,48.5712,11373.0
2019-12-13 12:35:00,58.61,58.62,58.58,58.59,17096.0,48.5795,48.5878,48.5546,48.5629,17096.0
2019-12-13 12:40:00,58.58,58.58,58.56,58.57,6056.0,48.5546,48.5546,48.538,48.5463,6056.0
2019-12-13 12:45:00,58.57,58.59,58.55,58.58,10266.0,48.5463,48.5629,48.5298,48.5546,10266.0
2019-12-13 12:50:00,58.59,58.59,58.56,58.57,5758.0,48.5629,48.5629,48.538,48.5463,5758.0
2019-12-13 12:55:00,58.57,58.6,58.57,58.59,8878.0,48.5463,48.5712,48.5463,48.5629,8878.0
2019-12-13 13:00:00,58.59,58.62,58.58,58.62,8896.0,48.5629,48.5878,48.5546,48.5878,8896.0
2019-12-13 13:05:00,58.61,58.64,58.6,58.62,8505.0,48.5795,48.6044,48.5712,48.5878,8505.0
2019-12-13 13:10:00,58.62,58.66,58.61,58.62,12956.0,48.5878,48.6209,48.5795,48.5878,12956.0
2019-12-13 13:15:00,58.62,58.64,58.62,58.62,93446.0,48.5878,48.6044,48.5878,48.5878,93446.0
2019-12-13 13:20:00,58.63,58.64,58.62,58.63,31548.0,48.5961,48.6044,48.5878,48.5961,31548.0
2019-12-13 13:25:00,58.63,58.7,58.63,58.68,67860.0,48.5961,48.6541,48.5961,48.6375,67860.0
2019-12-13 13:30:00,58.68,58.73,58.68,58.72,51216.0,48.6375,48.6789,48.6375,48.6707,51216.0
2019-12-13 13:35:00,58.72,58.73,58.7,58.71,13754.0,48.6707,48.6789,48.6541,48.6624,13754.0
2019-12-13 13:40:00,58.7,58.71,58.64,58.64,9811.0,48.6541,48.6624,48.6044,48.6044,9811.0
2019-12-13 13:45:00,58.63,58.63,58.6,58.6,9559.0,48.5961,48.5961,48.5712,48.5712,9559.0
2019-12-13 13:50:00,58.6,58.65,58.59,58.63,8361.0,48.5712,48.6126,48.5629,48.5961,8361.0
2019-12-13 13:55:00,58.62,58.64,58.6,58.63,8739.0,48.5878,48.6044,48.5712,48.5961,8739.0
2019-12-13 14:00:00,58.64,58.67,58.62,58.67,9654.0,48.6044,48.6292,48.5878,48.6292,9654.0
2019-12-13 14:05:00,58.67,58.67,58.64,58.65,5048.0,48.6292,48.6292,48.6044,48.6126,5048.0
2019-12-13 14:10:00,58.66,58.67,58.64,58.67,4124.0,48.6209,48.6292,48.6044,48.6292,4124.0
2019-12-13 14:15:00,58.67,58.73,58.65,58.66,32658.0,48.6292,48.6789,48.6126,48.6209,32658.0
2019-12-13 14:20:00,58.67,58.69,58.65,58.67,7821.0,48.6292,48.6458,48.6126,48.6292,7821.0
2019-12-13 14:25:00,58.66,58.66,58.63,58.65,10629.0,48.6209,48.6209,48.5961,48.6126,10629.0
2019-12-13 14:30:00,58.66,58.66,58.61,58.62,15135.0,48.6209,48.6209,48.5795,48.5878,15135.0
2019-12-13 14:35:00,58.62,58.63,58.59,58.61,13161.0,48.5878,48.5961,48.5629,48.5795,13161.0
2019-12-13 14:40:00,58.62,58.63,58.59,58.6,13717.0,48.5878,48.5961,48.5629,48.5712,13717.0
2019-12-13 14:45:00,58.6,58.6,58.57,58.59,8204.0,48.5712,48.5712,48.5463,48.5629,8204.0
2019-12-13 14:50:00,58.58,58.59,58.52,58.53,9814.0,48.5546,48.5629,48.5049,48.5132,9814.0
2019-12-13 14:55:00,58.53,58.54,58.51,58.53,22562.0,48.5132,48.5215,48.4966,48.5132,22562.0
2019-12-13 15:00:00,58.53,58.59,58.52,58.59,15104.0,48.5132,48.5629,48.5049,48.5629,15104.0
2019-12-13 15:05:00,58.59,58.61,58.56,58.57,14185.0,48.5629,48.5795,48.538,48.5463,14185.0
2019-12-13 15:10:00,58.56,58.6,58.56,58.58,9835.0,48.538,48.5712,48.538,48.5546,9835.0
2019-12-13 15:15:00,58.57,58.59,58.55,58.58,11032.0,48.5463,48.5629,48.5298,48.5546,11032.0
2019-12-13 15:20:00,58.57,58.58,58.54,58.55,14983.0,48.5463,48.5546,48.5215,48.5298,14983.0
2019-12-13 15:25:00,58.55,58.58,58.54,58.55,13266.0,48.5298,48.5546,48.5215,48.5298,13266.0
2019-12-13 15:30:00,58.55,58.61,58.55,58.57,19010.0,48.5298,48.5795,48.5298,48.5463,19010.0
2019-12-13 15:35:00,58.57,58.58,58.54,58.58,18604.0,48.5463,48.5546,48.5215,48.5546,18604.0
2019-12-13 15:40:00,58.58,58.59,58.53,58.54,19313.0,48.5546,48.5629,48.5132,48.5215,19313.0
2019-12-13 15:45:00,58.53,58.55,58.5,58.53,23962.0,48.5132,48.5298,48.4883,48.5132,23962.0
2019-12-13 15:50:00,58.52,58.6,58.52,58.6,46464.0,48.5049,48.5712,48.5049,48.5712,46464.0
2019-12-13 15:55:00,58.6,58.65,58.53,58.55,259322.0,48.5712,48.6126,48.5132,48.5298,259322.0
2019-12-16 09:30:00,58.79,58.91,58.79,58.87,40855.0,48.7287,48.8281,48.7287,48.795,40855.0
2019-12-16 09:35:00,58.9,58.9,58.75,58.77,8786.0,48.8199,48.8199,48.6955,48.7121,8786.0
2019-12-16 09:40:00,58.77,58.84,58.75,58.79,6853.0,48.7121,48.7701,48.6955,48.7287,6853.0
2019-12-16 09:45:00,58.79,58.84,58.75,58.82,15687.0,48.7287,48.7701,48.6955,48.7535,15687.0
2019-12-16 09:50:00,58.82,58.89,58.81,58.86,10895.0,48.7535,48.8116,48.7453,48.7867,10895.0
2019-12-16 09:55:00,58.86,58.87,58.8,58.84,11740.0,48.7867,48.795,48.737,48.7701,11740.0
2019-12-16 10:00:00,58.85,58.85,58.78,58.8,13889.0,48.7784,48.7784,48.7204,48.737,13889.0
2019-12-16 10:05:00,58.81,58.84,58.78,58.82,13951.0,48.7453,48.7701,48.7204,48.7535,13951.0
2019-12-16 10:10:00,58.81,58.83,58.77,58.79,10179.0,48.7453,48.7618,48.7121,48.7287,10179.0
2019-12-16 10:15:00,58.79,58.84,58.77,58.82,7641.0,48.7287,48.7701,48.7121,48.7535,7641.0
2019-12-16 10:20:00,58.83,58.89,58.83,58.88,8735.0,48.7618,48.8116,48.7618,48.8033,8735.0
2019-12-16 10:25:00,58.88,58.88,58.81,58.82,18074.0,48.8033,48.8033,48.7453,48.7535,18074.0
2019-12-16 10:30:00,58.8,58.82,58.79,58.81,12471.0,48.737,48.7535,48.7287,48.7453,12471.0
2019-12-16 10:35:00,58.81,58.83,58.8,58.82,8186.0,48.7453,48.7618,48.737,48.7535,8186.0
2019-12-16 10:40:00,58.83,58.91,58.82,58.89,14055.0,48.7618,48.8281,48.7535,48.8116,14055.0
2019-12-16 10:45:00,58.88,58.9,58.84,58.85,25633.0,48.8033,48.8199,48.7701,48.7784,25633.0
2019-12-16 10:50:00,58.84,58.89,58.84,58.87,10732.0,48.7701,48.8116,48.7701,48.795,10732.0
2019-12-16 10:55:00,58.86,58.87,58.84,58.86,14848.0,48.7867,48.795,48.7701,48.7867,14848.0
2019-12-16 11:00:00,58.87,58.9,58.86,58.88,16706.0,48.795,48.8199,48.7867,48.8033,16706.0
2019-12-16 11:05:00,58.88,58.93,58.87,58.92,12597.0,48.8033,48.8447,48.795,48.8364,12597.0
2019-12-16 11:10:00,58.92,58.92,58.88,58.88,13677.0,48.8364,48.8364,48.8033,48.8033,13677.0
2019-12-16 11:15:00,58.89,58.89,58.83,58.83,25731.0,48.8116,48.8116,48.7618,48.7618,25731.0
2019-12-16 11:20:00,58.83,58.89,58.82,58.83,22105.0,48.7618,48.8116,48.7535,48.7618,22105.0
2019-12-16 11:25:00,58.83,58.89,58.82,58.89,17426.0,48.7618,48.8116,48.7535,48.8116,17426.0
2019-12-16 11:30:00,58.89,58.93,58.87,58.93,10846.0,48.8116,48.8447,48.795,48.8447,10846.0
2019-12-16 11:35:00,58.93,58.98,58.91,58.98,52903.0,48.8447,48.8862,48.8281,48.8862,52903.0
2019-12-16 11:40:00,58.98,59.07,58.97,59.03,20718.0,48.8862,48.9608,48.8779,48.9276,20718.0
2019-12-16 11:45:00,59.03,59.07,59.03,59.03,11892.0,48.9276,48.9608,48.9276,48.9276,11892.0
2019-12-16 11:50:00,59.03,59.08,59.01,59.08,11089.0,48.9276,48.969,48.911,48.969,11089.0
2019-12-16 11:55:00,59.08,59.08,59.01,59.03,12907.0,48.969,48.969,48.911,48.9276,12907.0
2019-12-16 12:00:00,59.02,59.07,58.98,59.0,24915.0,48.9193,48.9608,48.8862,48.9027,24915.0
2019-12-16 12:05:00,59.01,59.02,58.93,58.96,12883.0,48.911,48.9193,48.8447,48.8696,12883.0
2019-12-16 12:10:00,58.96,58.99,58.95,58.99,7205.0,48.8696,48.8945,48.8613,48.8945,7205.0
2019-12-16 12:15:00,58.99,59.01,58.95,58.96,16807.0,48.8945,48.911,48.8613,48.8696,16807.0
2019-12-16 12:20:00,58.97,59.05,58.96,59.03,6300.0,48.8779,48.9442,48.8696,48.9276,6300.0
2019-12-16 12:25:00,59.04,59.04,58.99,58.99,10123.0,48.9359,48.9359,48.8945,48.8945,10123.0
2019-12-16 12:30:00,59.0,59.03,58.96,58.96,11008.0,48.9027,48.9276,48.8696,48.8696,11008.0
2019-12-16 12:35:00,58.96,58.96,58.89,58.89,17025.0,48.8696,48.8696,48.8116,48.8116,17025.0
2019-12-16 12:40:00,58.89,58.95,58.89,58.92,8367.0,48.8116,48.8613,48.8116,48.8364,8367.0
2019-12-16 12:45:00,58.93,58.96,58.91,58.94,9573.0,48.8447,48.8696,48.8281,48.853,9573.0
2019-12-16 12:50:00,58.94,58.97,58.91,58.93,10222.0,48.853,48.8779,48.8281,48.8447,10222.0
2019-12-16 12:55:00,58.93,58.98,58.92,58.98,6551.0,48.8447,48.8862,48.8364,48.8862,6551.0
2019-12-16 13:00:00,58.99,58.99,58.94,58.95,14113.0,48.8945,48.8945,48.853,48.8613,14113.0
2019-12-16 13:05:00,58.96,58.97,58.94,58.97,6873.0,48.8696,48.8779,48.853,48.8779,6873.0
2019-12-16 13:10:00,58.97,58.97,58.95,58.96,8083.0,48.8779,48.8779,48.8613,48.8696,8083.0
2019-12-16 13:15:00,58.96,58.98,58.95,58.96,5257.0,48.8696,48.8862,48.8613,48.8696,5257.0
2019-12-16 13:20:00,58.97,59.02,58.97,59.02,7715.0,48.8779,48.9193,48.8779,48.9193,7715.0
2019-12-16 13:25:00,59.02,59.05,59.01,59.04,13684.0,48.9193,48.9442,48.911,48.9359,13684.0
2019-12-16 13:30:00,59.04,59.05,59.02,59.04,7642.0,48.9359,48.9442,48.9193,48.9359,7642.0
2019-12-16 13:35:00,59.03,59.04,58.99,59.01,15298.0,48.9276,48.9359,48.8945,48.911,15298.0
2019-12-16 13:40:00,59.0,59.05,58.99,59.05,9843.0,48.9027,48.9442,48.8945,48.9442,9843.0
2019-12-16 13:45:00,59.06,59.11,59.06,59.11,10594.0,48.9525,48.9939,48.9525,48.9939,10594.0
2019-12-16 13:50:00,59.11,59.14,59.05,59.07,40146.0,48.9939,49.0188,48.9442,48.9608,40146.0
2019-12-16 13:55:00,59.08,59.11,59.07,59.09,52000.0,48.969,48.9939,48.9608,48.9773,52000.0
2019-12-16 14:00:00,59.1,59.11,59.09,59.1,6861.0,48.9856,48.9939,48.9773,48.9856,6861.0
2019-12-16 14:05:00,59.1,59.11,59.05,59.05,25587.0,48.9856,48.9939,48.9442,48.9442,25587.0
2019-12-16 14:10:00,59.04,59.09,59.04,59.07,26360.0,48.9359,48.9773,48.9359,48.9608,26360.0
2019-12-16 14:15:00,59.08,59.09,59.01,59.05,34690.0,48.969,48.9773,48.911,48.9442,34690.0
2019-12-16 14:20:00,59.05,59.07,59.04,59.06,17709.0,48.9442,48.9608,48.9359,48.9525,17709.0
2019-12-16 14:25:00,59.06,59.1,59.05,59.06,20146.0,48.9525,48.9856,48.9442,48.9525,20146.0
2019-12-16 14:30:00,59.06,59.07,59.03,59.07,54379.0,48.9525,48.9608,48.9276,48.9608,54379.0
2019-12-16 14:35:00,59.07,59.16,59.06,59.16,7685.0,48.9608,49.0354,48.9525,49.0354,7685.0
2019-12-16 14:40:00,59.16,59.23,59.14,59.23,32193.0,49.0354,49.0934,49.0188,49.0934,32193.0
2019-12-16 14:45:00,59.24,59.24,59.17,59.19,32499.0,49.1017,49.1017,49.0436,49.0602,32499.0
2019-12-16 14:50:00,59.19,59.2,59.14,59.18,32243.0,49.0602,49.0685,49.0188,49.0519,32243.0
2019-12-16 14:55:00,59.18,59.22,59.17,59.22,15611.0,49.0519,49.0851,49.0436,49.0851,15611.0
2019-12-16 15:00:00,59.22,59.27,59.21,59.26,12602.0,49.0851,49.1265,49.0768,49.1182,12602.0
2019-12-16 15:05:00,59.26,59.26,59.23,59.25,12655.0,49.1182,49.1182,49.0934,49.11,12655.0
2019-12-16 15:10:00,59.24,59.32,59.24,59.32,10339.0,49.1017,49.168,49.1017,49.168,10339.0
2019-12-16 15:15:00,59.33,59.35,59.3,59.32,18493.0,49.1763,49.1928,49.1514,49.168,18493.0
2019-12-16 15:20:00,59.33,59.36,59.3,59.32,36992.0,49.1763,49.2011,49.1514,49.168,36992.0
2019-12-16 15:25:00,59.31,59.33,59.3,59.33,9868.0,49.1597,49.1763,49.1514,49.1763,9868.0
2019-12-16 15:30:00,59.32,59.32,59.28,59.31,20577.0,49.168,49.168,49.1348,49.1597,20577.0
2019-12-16 15:35:00,59.31,59.35,59.3,59.34,33697.0,49.1597,49.1928,49.1514,49.1846,33697.0
2019-12-16 15:40:00,59.33,59.34,59.28,59.3,29713.0,49.1763,49.1846,49.1348,49.1514,29713.0
2019-12-16 15:45:00,59.3,59.34,59.26,59.32,50286.0,49.1514,49.1846,49.1182,49.168,50286.0
2019-12-16 15:50:00,59.32,59.41,59.31,59.39,76810.0,49.168,49.2426,49.1597,49.226,76810.0
2019-12-16 15:55:00,59.39,59.41,59.28,59.34,342461.0,49.226,49.2426,49.1348,49.1846,342461.0
2019-12-17 09:30:00,59.34,59.38,59.27,59.35,21518.0,49.1846,49.2177,49.1265,49.1928,21518.0
2019-12-17 09:35:00,59.33,59.42,59.33,59.41,14283.0,49.1763,49.2509,49.1763,49.2426,14283.0
2019-12-17 09:40:00,59.41,59.53,59.41,59.51,56560.0,49.2426,49.342,49.2426,49.3255,56560.0
2019-12-17 09:45:00,59.54,59.58,59.49,59.56,11290.0,49.3503,49.3835,49.3089,49.3669,11290.0
2019-12-17 09:50:00,59.57,59.62,59.53,59.59,12514.0,49.3752,49.4166,49.342,49.3918,12514.0
2019-12-17 09:55:00,59.61,59.61,59.47,59.5,10017.0,49.4083,49.4083,49.2923,49.3172,10017.0
2019-12-17 10:00:00,59.51,59.56,59.48,59.54,16813.0,49.3255,49.3669,49.3006,49.3503,16813.0
2019-12-17 10:05:00,59.55,59.66,59.5,59.63,18118.0,49.3586,49.4498,49.3172,49.4249,18118.0
2019-12-17 10:10:00,59.63,59.71,59.63,59.69,17862.0,49.4249,49.4912,49.4249,49.4747,17862.0
2019-12-17 10:15:00,59.68,59.79,59.67,59.77,24625.0,49.4664,49.5575,49.4581,49.541,24625.0
2019-12-17 10:20:00,59.78,59.91,59.77,59.88,19944.0,49.5493,49.657,49.541,49.6321,19944.0
2019-12-17 10:25:00,59.89,59.93,59.88,59.9,17642.0,49.6404,49.6736,49.6321,49.6487,17642.0
2019-12-17 10:30:00,59.9,59.92,59.79,59.85,20653.0,49.6487,49.6653,49.5575,49.6073,20653.0
2019-12-17 10:35:00,59.86,59.86,59.77,59.77,16961.0,49.6156,49.6156,49.541,49.541,16961.0
2019-12-17 10:40:00,59.78,59.82,59.74,59.8,16679.0,49.5493,49.5824,49.5161,49.5658,16679.0
2019-12-17 10:45:00,59.79,59.91,59.78,59.86,15959.0,49.5575,49.657,49.5493,49.6156,15959.0
2019-12-17 10:50:00,59.86,59.86,59.8,59.82,14409.0,49.6156,49.6156,49.5658,49.5824,14409.0
2019-12-17 10:55:00,59.83,59.85,59.8,59.82,8272.0,49.5907,49.6073,49.5658,49.5824,8272.0
2019-12-17 11:00:00,59.82,59.84,59.79,59.81,12978.0,49.5824,49.599,49.5575,49.5741,12978.0
2019-12-17 11:05:00,59.81,59.81,59.78,59.78,12526.0,49.5741,49.5741,49.5493,49.5493,12526.0
2019-12-17 11:10:00,59.77,59.79,59.72,59.75,21332.0,49.541,49.5575,49.4995,49.5244,21332.0
2019-12-17 11:15:00,59.75,59.79,59.71,59.73,10130.0,49.5244,49.5575,49.4912,49.5078,10130.0
2019-12-17 11:20:00,59.73,59.76,59.72,59.72,11681.0,49.5078,49.5327,49.4995,49.4995,11681.0
2019-12-17 11:25:00,59.7,59.73,59.67,59.7,11401.0,49.4829,49.5078,49.4581,49.4829,11401.0
2019-12-17 11:30:00,59.7,59.73,59.66,59.67,7901.0,49.4829,49.5078,49.4498,49.4581,7901.0
2019-12-17 11:35:00,59.67,59.72,59.66,59.72,17753.0,49.4581,49.4995,49.4498,49.4995,17753.0
2019-12-17 11:40:00,59.72,59.75,59.69,59.69,13118.0,49.4995,49.5244,49.4747,49.4747,13118.0
2019-12-17 11:45:00,59.67,59.7,59.66,59.69,5965.0,49.4581,49.4829,49.4498,49.4747,5965.0
2019-12-17 11:50:00,59.68,59.68,59.65,59.66,5577.0,49.4664,49.4664,49.4415,49.4498,5577.0
2019-12-17 11:55:00,59.66,59.66,59.55,59.55,17632.0,49.4498,49.4498,49.3586,49.3586,17632.0
2019-12-17 12:00:00,59.56,59.61,59.56,59.6,10805.0,49.3669,49.4083,49.3669,49.4001,10805.0
2019-12-17 12:05:00,59.61,59.67,59.59,59.61,78637.0,49.4083,49.4581,49.3918,49.4083,78637.0
2019-12-17 12:10:00,59.61,59.64,59.59,59.6,15300.0,49.4083,49.4332,49.3918,49.4001,15300.0
2019-12-17 12:15:00,59.61,59.62,59.57,59.61,12815.0,49.4083,49.4166,49.3752,49.4083,12815.0
2019-12-17 12:20:00,59.61,59.63,59.56,59.58,71295.0,49.4083,49.4249,49.3669,49.3835,71295.0
2019-12-17 12:25:00,59.59,59.62,59.58,59.59,23641.0,49.3918,49.4166,49.3835,49.3918,23641.0
2019-12-17 12:30:00,59.58,59.59,59.53,59.54,11444.0,49.3835,49.3918,49.342,49.3503,11444.0
2019-12-17 12:35:00,59.55,59.65,59.51,59.64,12068.0,49.3586,49.4415,49.3255,49.4332,12068.0
2019-12-17 12:40:00,59.64,59.65,59.6,59.63,20838.0,49.4332,49.4415,49.4001,49.4249,20838.0
2019-12-17 12:45:00,59.64,59.65,59.56,59.56,28023.0,49.4332,49.4415,49.3669,49.3669,28023.0
2019-12-17 12:50:00,59.55,59.6,59.55,59.58,13378.0,49.3586,49.4001,49.3586,49.3835,13378.0
2019-12-17 12:55:00,59.59,59.61,59.58,59.59,11944.0,49.3918,49.4083,49.3835,49.3918,11944.0
2019-12-17 13:00:00,59.59,59.6,59.56,59.59,9367.0,49.3918,49.4001,49.3669,49.3918,9367.0
2019-12-17 13:05:00,59.59,59.61,59.55,59.58,22704.0,49.3918,49.4083,49.3586,49.3835,22704.0
2019-12-17 13:10:00,59.57,59.6,59.56,59.59,14816.0,49.3752,49.4001,49.3669,49.3918,14816.0
2019-12-17 13:15:00,59.58,59.6,59.55,59.58,7469.0,49.3835,49.4001,49.3586,49.3835,7469.0
2019-12-17 13:20:00,59.58,59.58,59.54,59.55,7923.0,49.3835,49.3835,49.3503,49.3586,7923.0
2019-12-17 13:25:00,59.56,59.58,59.54,59.55,8624.0,49.3669,49.3835,49.3503,49.3586,8624.0
2019-12-17 13:30:00,59.55,59.55,59.51,59.53,6923.0,49.3586,49.3586,49.3255,49.342,6923.0
2019-12-17 13:35:00,59.52,59.53,59.49,59.51,19550.0,49.3337,49.342,49.3089,49.3255,19550.0
2019-12-17 13:40:00,59.51,59.57,59.51,59.54,10715.0,49.3255,49.3752,49.3255,49.3503,10715.0
2019-12-17 13:45:00,59.53,59.54,59.51,59.53,12949.0,49.342,49.3503,49.3255,49.342,12949.0
2019-12-17 13:50:00,59.53,59.55,59.51,59.53,10826.0,49.342,49.3586,49.3255,49.342,10826.0
2019-12-17 13:55:00,59.53,59.55,59.52,59.53,15177.0,49.342,49.3586,49.3337,49.342,15177.0
2019-12-17 14:00:00,59.54,59.54,59.46,59.47,21391.0,49.3503,49.3503,49.284,49.2923,21391.0
2019-12-17 14:05:00,59.47,59.51,59.44,59.49,29505.0,49.2923,49.3255,49.2674,49.3089,29505.0
2019-12-17 14:10:00,59.49,59.54,59.47,59.54,6204.0,49.3089,49.3503,49.2923,49.3503,6204.0
2019-12-17 14:15:00,59.54,59.57,59.53,59.56,9727.0,49.3503,49.3752,49.342,49.3669,9727.0
2019-12-17 14:20:00,59.55,59.56,59.49,59.5,25359.0,49.3586,49.3669,49.3089,49.3172,25359.0
2019-12-17 14:25:00,59.5,59.54,59.49,59.53,12516.0,49.3172,49.3503,49.3089,49.342,12516.0
2019-12-17 14:30:00,59.53,59.54,59.47,59.49,14737.0,49.342,49.3503,49.2923,49.3089,14737.0
2019-12-17 14:35:00,59.5,59.54,59.49,59.52,12366.0,49.3172,49.3503,49.3089,49.3337,12366.0
2019-12-17 14:40:00,59.53,59.56,59.48,59.55,105711.0,49.342,49.3669,49.3006,49.3586,105711.0
2019-12-17 14:45:00,59.55,59.56,59.49,59.55,10463.0,49.3586,49.3669,49.3089,49.3586,10463.0
2019-12-17 14:50:00,59.55,59.56,59.53,59.54,12328.0,49.3586,49.3669,49.342,49.3503,12328.0
2019-12-17 14:55:00,59.54,59.55,59.52,59.53,13818.0,49.3503,49.3586,49.3337,49.342,13818.0
2019-12-17 15:00:00,59.53,59.54,59.48,59.49,14806.0,49.342,49.3503,49.3006,49.3089,14806.0
2019-12-17 15:05:00,59.48,59.52,59.48,59.5,9424.0,49.3006,49.3337,49.3006,49.3172,9424.0
2019-12-17 15:10:00,59.5,59.55,59.5,59.55,9510.0,49.3172,49.3586,49.3172,49.3586,9510.0
2019-12-17 15:15:00,59.55,59.57,59.53,59.57,10091.0,49.3586,49.3752,49.342,49.3752,10091.0
2019-12-17 15:20:00,59.57,59.57,59.55,59.56,11768.0,49.3752,49.3752,49.3586,49.3669,11768.0
2019-12-17 15:25:00,59.57,59.63,59.56,59.6,15457.0,49.3752,49.4249,49.3669,49.4001,15457.0
2019-12-17 15:30:00,59.61,59.61,59.55,59.55,23106.0,49.4083,49.4083,49.3586,49.3586,23106.0
2019-12-17 15:35:00,59.55,59.58,59.55,59.55,25271.0,49.3586,49.3835,49.3586,49.3586,25271.0
2019-12-17 15:40:00,59.55,59.56,59.46,59.47,31050.0,49.3586,49.3669,49.284,49.2923,31050.0
2019-12-17 15:45:00,59.46,59.47,59.39,59.4,56590.0,49.284,49.2923,49.226,49.2343,56590.0
2019-12-17 15:50:00,59.4,59.41,59.31,59.31,79580.0,49.2343,49.2426,49.1597,49.1597,79580.0
2019-12-17 15:55:00,59.3,59.33,59.23,59.24,342559.0,49.1514,49.1763,49.0934,49.1017,342559.0
2019-12-18 09:30:00,59.33,59.56,59.24,59.41,56400.0,49.1763,49.3669,49.1017,49.2426,56400.0
2019-12-18 09:35:00,59.41,59.45,59.28,59.33,13972.0,49.2426,49.2757,49.1348,49.1763,13972.0
2019-12-18 09:40:00,59.32,59.38,59.22,59.22,10151.0,49.168,49.2177,49.0851,49.0851,10151.0
2019-12-18 09:45:00,59.22,59.26,59.11,59.11,13277.0,49.0851,49.1182,48.9939,48.9939,13277.0
2019-12-18 09:50:00,59.11,59.14,59.08,59.11,19575.0,48.9939,49.0188,48.969,48.9939,19575.0
2019-12-18 09:55:00,59.11,59.14,59.02,59.03,14380.0,48.9939,49.0188,48.9193,48.9276,14380.0
2019-12-18 10:00:00,59.02,59.04,58.96,59.04,19662.0,48.9193,48.9359,48.8696,48.9359,19662.0
2019-12-18 10:05:00,59.04,59.04,58.91,58.92,14738.0,48.9359,48.9359,48.8281,48.8364,14738.0
2019-12-18 10:10:00,58.91,58.96,58.88,58.93,16384.0,48.8281,48.8696,48.8033,48.8447,16384.0
2019-12-18 10:15:00,58.92,58.92,58.78,58.85,62585.0,48.8364,48.8364,48.7204,48.7784,62585.0
2019-12-18 10:20:00,58.86,58.97,58.84,58.97,47034.0,48.7867,48.8779,48.7701,48.8779,47034.0
2019-12-18 10:25:00,58.97,58.99,58.91,58.94,53117.0,48.8779,48.8945,48.8281,48.853,53117.0
2019-12-18 10:30:00,58.94,59.04,58.94,59.02,69128.0,48.853,48.9359,48.853,48.9193,69128.0
2019-12-18 10:35:00,59.03,59.08,58.97,58.99,64735.0,48.9276,48.969,48.8779,48.8945,64735.0
2019-12-18 10:40:00,58.99,59.05,58.95,59.05,11806.0,48.8945,48.9442,48.8613,48.9442,11806.0
2019-12-18 10:45:00,59.04,59.08,59.02,59.03,16719.0,48.9359,48.969,48.9193,48.9276,16719.0
2019-12-18 10:50:00,59.02,59.04,58.98,59.01,13594.0,48.9193,48.9359,48.8862,48.911,13594.0
2019-12-18 10:55:00,59.01,59.01,58.91,58.91,8984.0,48.911,48.911,48.8281,48.8281,8984.0
2019-12-18 11:00:00,58.9,59.0,58.9,58.98,10912.0,48.8199,48.9027,48.8199,48.8862,10912.0
2019-12-18 11:05:00,58.99,59.01,58.96,58.98,20638.0,48.8945,48.911,48.8696,48.8862,20638.0
2019-12-18 11:10:00,58.98,59.0,58.94,59.0,8651.0,48.8862,48.9027,48.853,48.9027,8651.0
2019-12-18 11:15:00,58.99,59.02,58.98,59.0,14731.0,48.8945,48.9193,48.8862,48.9027,14731.0
2019-12-18 11:20:00,59.0,59.01,58.97,58.98,10822.0,48.9027,48.911,48.8779,48.8862,10822.0
2019-12-18 11:25:00,58.98,59.02,58.97,59.01,11726.0,48.8862,48.9193,48.8779,48.911,11726.0
2019-12-18 11:30:00,59.0,59.0,58.94,58.98,9623.0,48.9027,48.9027,48.853,48.8862,9623.0
2019-12-18 11:35:00,58.98,59.01,58.97,58.99,8635.0,48.8862,48.911,48.8779,48.8945,8635.0
2019-12-18 11:40:00,58.99,59.0,58.97,58.98,12726.0,48.8945,48.9027,48.8779,48.8862,12726.0
2019-12-18 11:45:00,58.98,59.02,58.96,59.0,36503.0,48.8862,48.9193,48.8696,48.9027,36503.0
2019-12-18 11:50:00,59.0,59.01,58.98,59.0,15675.0,48.9027,48.911,48.8862,48.9027,15675.0
2019-12-18 11:55:00,59.0,59.01,58.98,58.99,18420.0,48.9027,48.911,48.8862,48.8945,18420.0
2019-12-18 12:00:00,59.0,59.01,58.98,59.01,15386.0,48.9027,48.911,48.8862,48.911,15386.0
2019-12-18 12:05:00,59.0,59.03,58.98,58.99,90673.0,48.9027,48.9276,48.8862,48.8945,90673.0
2019-12-18 12:10:00,59.0,59.0,58.97,58.99,6862.0,48.9027,48.9027,48.8779,48.8945,6862.0
2019-12-18 12:15:00,58.99,59.01,58.97,58.98,14154.0,48.8945,48.911,48.8779,48.8862,14154.0
2019-12-18 12:20:00,58.97,58.99,58.96,58.97,9595.0,48.8779,48.8945,48.8696,48.8779,9595.0
2019-12-18 12:25:00,58.98,59.0,58.97,59.0,7992.0,48.8862,48.9027,48.8779,48.9027,7992.0
2019-12-18 12:30:00,59.0,59.01,58.96,59.01,29440.0,48.9027,48.911,48.8696,48.911,29440.0
2019-12-18 12:35:00,59.0,59.0,58.96,58.98,9260.0,48.9027,48.9027,48.8696,48.8862,9260.0
2019-12-18 12:40:00,58.98,59.0,58.93,59.0,36497.0,48.8862,48.9027,48.8447,48.9027,36497.0
2019-12-18 12:45:00,59.0,59.06,58.99,59.06,53936.0,48.9027,48.9525,48.8945,48.9525,53936.0
2019-12-18 12:50:00,59.05,59.1,59.05,59.08,20109.0,48.9442,48.9856,48.9442,48.969,20109.0
2019-12-18 12:55:00,59.08,59.1,59.04,59.07,127999.0,48.969,48.9856,48.9359,48.9608,127999.0
2019-12-18 13:00:00,59.08,59.09,59.04,59.08,43711.0,48.969,48.9773,48.9359,48.969,43711.0
2019-12-18 13:05:00,59.08,59.12,59.07,59.12,79181.0,48.969,49.0022,48.9608,49.0022,79181.0
2019-12-18 13:10:00,59.12,59.14,59.09,59.12,29937.0,49.0022,49.0188,48.9773,49.0022,29937.0
2019-12-18 13:15:00,59.13,59.13,59.11,59.13,36282.0,49.0105,49.0105,48.9939,49.0105,36282.0
2019-12-18 13:20:00,59.13,59.17,59.13,59.17,30252.0,49.0105,49.0436,49.0105,49.0436,30252.0
2019-12-18 13:25:00,59.17,59.21,59.16,59.18,49895.0,49.0436,49.0768,49.0354,49.0519,49895.0
2019-12-18 13:30:00,59.18,59.22,59.17,59.21,13797.0,49.0519,49.0851,49.0436,49.0768,13797.0
2019-12-18 13:35:00,59.21,59.23,59.19,59.23,19284.0,49.0768,49.0934,49.0602,49.0934,19284.0
2019-12-18 13:40:00,59.23,59.25,59.19,59.21,19452.0,49.0934,49.11,49.0602,49.0768,19452.0
2019-12-18 13:45:00,59.21,59.22,59.17,59.21,24559.0,49.0768,49.0851,49.0436,49.0768,24559.0
2019-12-18 13:50:00,59.21,59.21,59.19,59.2,13779.0,49.0768,49.0768,49.0602,49.0685,13779.0
2019-12-18 13:55:00,59.2,59.2,59.15,59.16,13902.0,49.0685,49.0685,49.0271,49.0354,13902.0
2019-12-18 14:00:00,59.16,59.16,59.12,59.14,27282.0,49.0354,49.0354,49.0022,49.0188,27282.0
2019-12-18 14:05:00,59.14,59.16,59.12,59.14,19753.0,49.0188,49.0354,49.0022,49.0188,19753.0
2019-12-18 14:10:00,59.15,59.15,59.12,59.13,14113.0,49.0271,49.0271,49.0022,49.0105,14113.0
2019-12-18 14:15:00,59.13,59.15,59.11,59.14,17111.0,49.0105,49.0271,48.9939,49.0188,17111.0
2019-12-18 14:20:00,59.13,59.17,59.11,59.17,18560.0,49.0105,49.0436,48.9939,49.0436,18560.0
2019-12-18 14:25:00,59.17,59.19,59.16,59.17,21625.0,49.0436,49.0602,49.0354,49.0436,21625.0
2019-12-18 14:30:00,59.16,59.18,59.14,59.18,23650.0,49.0354,49.0519,49.0188,49.0519,23650.0
2019-12-18 14:35:00,59.17,59.18,59.13,59.15,24371.0,49.0436,49.0519,49.0105,49.0271,24371.0
2019-12-18 14:40:00,59.15,59.19,59.14,59.17,15968.0,49.0271,49.0602,49.0188,49.0436,15968.0
2019-12-18 14:45:00,59.17,59.21,59.17,59.17,16324.0,49.0436,49.0768,49.0436,49.0436,16324.0
2019-12-18 14:50:00,59.17,59.23,59.16,59.22,49919.0,49.0436,49.0934,49.0354,49.0851,49919.0
2019-12-18 14:55:00,59.22,59.25,59.21,59.23,41660.0,49.0851,49.11,49.0768,49.0934,41660.0
2019-12-18 15:00:00,59.23,59.23,59.18,59.22,50050.0,49.0934,49.0934,49.0519,49.0851,50050.0
2019-12-18 15:05:00,59.22,59.25,59.21,59.23,31585.0,49.0851,49.11,49.0768,49.0934,31585.0
2019-12-18 15:10:00,59.24,59.24,59.18,59.2,24412.0,49.1017,49.1017,49.0519,49.0685,24412.0
2019-12-18 15:15:00,59.2,59.28,59.19,59.28,38763.0,49.0685,49.1348,49.0602,49.1348,38763.0
2019-12-18 15:20:00,59.28,59.32,59.27,59.3,57707.0,49.1348,49.168,49.1265,49.1514,57707.0
2019-12-18 15:25:00,59.3,59.31,59.27,59.3,53631.0,49.1514,49.1597,49.1265,49.1514,53631.0
2019-12-18 15:30:00,59.31,59.32,59.25,59.27,40350.0,49.1597,49.168,49.11,49.1265,40350.0
2019-12-18 15:35:00,59.26,59.33,59.26,59.31,80576.0,49.1182,49.1763,49.1182,49.1597,80576.0
2019-12-18 15:40:00,59.31,59.35,59.31,59.34,46427.0,49.1597,49.1928,49.1597,49.1846,46427.0
2019-12-18 15:45:00,59.33,59.36,59.29,59.36,85828.0,49.1763,49.2011,49.1431,49.2011,85828.0
2019-12-18 15:50:00,59.35,59.39,59.35,59.36,99946.0,49.1928,49.226,49.1928,49.2011,99946.0
2019-12-18 15:55:00,59.37,59.37,59.2,59.24,416096.0,49.2094,49.2094,49.0685,49.1017,416096.0
2019-12-19 09:30:00,59.35,59.47,59.29,59.47,50584.0,49.1928,49.2923,49.1431,49.2923,50584.0
2019-12-19 09:35:00,59.46,59.65,59.42,59.63,16976.0,49.284,49.4415,49.2509,49.4249,16976.0
2019-12-19 09:40:00,59.63,59.68,59.58,59.68,11984.0,49.4249,49.4664,49.3835,49.4664,11984.0
2019-12-19 09:45:00,59.7,59.75,59.64,59.64,31935.0,49.4829,49.5244,49.4332,49.4332,31935.0
2019-12-19 09:50:00,59.64,59.69,59.57,59.59,34145.0,49.4332,49.4747,49.3752,49.3918,34145.0
2019-12-19 09:55:00,59.6,59.62,59.59,59.59,92603.0,49.4001,49.4166,49.3918,49.3918,92603.0
2019-12-19 10:00:00,59.58,59.59,59.53,59.54,21491.0,49.3835,49.3918,49.342,49.3503,21491.0
2019-12-19 10:05:00,59.54,59.58,59.47,59.52,27613.0,49.3503,49.3835,49.2923,49.3337,27613.0
2019-12-19 10:10:00,59.53,59.53,59.44,59.44,10493.0,49.342,49.342,49.2674,49.2674,10493.0
2019-12-19 10:15:00,59.44,59.45,59.39,59.43,14458.0,49.2674,49.2757,49.226,49.2592,14458.0
2019-12-19 10:20:00,59.42,59.45,59.4,59.44,10431.0,49.2509,49.2757,49.2343,49.2674,10431.0
2019-12-19 10:25:00,59.45,59.49,59.4,59.4,16401.0,49.2757,49.3089,49.2343,49.2343,16401.0
2019-12-19 10:30:00,59.4,59.43,59.34,59.34,21981.0,49.2343,49.2592,49.1846,49.1846,21981.0
2019-12-19 10:35:00,59.34,59.35,59.31,59.33,12435.0,49.1846,49.1928,49.1597,49.1763,12435.0
2019-12-19 10:40:00,59.34,59.39,59.33,59.36,5477.0,49.1846,49.226,49.1763,49.2011,5477.0
2019-12-19 10:45:00,59.34,59.36,59.19,59.23,20496.0,49.1846,49.2011,49.0602,49.0934,20496.0
2019-12-19 10:50:00,59.24,59.27,59.22,59.26,10268.0,49.1017,49.1265,49.0851,49.1182,10268.0
2019-12-19 10:55:00,59.26,59.26,59.15,59.17,48755.0,49.1182,49.1182,49.0271,49.0436,48755.0
2019-12-19 11:00:00,59.16,59.16,59.06,59.09,37777.0,49.0354,49.0354,48.9525,48.9773,37777.0
2019-12-19 11:05:00,59.09,59.12,59.03,59.04,55375.0,48.9773,49.0022,48.9276,48.9359,55375.0
2019-12-19 11:10:00,59.04,59.08,59.0,59.04,47945.0,48.9359,48.969,48.9027,48.9359,47945.0
2019-12-19 11:15:00,59.04,59.05,58.98,58.98,55001.0,48.9359,48.9442,48.8862,48.8862,55001.0
2019-12-19 11:20:00,58.98,59.06,58.97,59.03,35221.0,48.8862,48.9525,48.8779,48.9276,35221.0
2019-12-19 11:25:00,59.04,59.04,58.95,59.0,23702.0,48.9359,48.9359,48.8613,48.9027,23702.0
2019-12-19 11:30:00,59.0,59.08,58.97,59.02,66406.0,48.9027,48.969,48.8779,48.9193,66406.0
2019-12-19 11:35:00,59.01,59.01,58.92,58.94,35261.0,48.911,48.911,48.8364,48.853,35261.0
2019-12-19 11:40:00,58.94,58.96,58.9,58.92,17332.0,48.853,48.8696,48.8199,48.8364,17332.0
2019-12-19 11:45:00,58.93,58.97,58.92,58.96,23736.0,48.8447,48.8779,48.8364,48.8696,23736.0
2019-12-19 11:50:00,58.97,58.98,58.94,58.96,18206.0,48.8779,48.8862,48.853,48.8696,18206.0
2019-12-19 11:55:00,58.96,58.96,58.76,58.84,131995.0,48.8696,48.8696,48.7038,48.7701,131995.0
2019-12-19 12:00:00,58.84,58.87,58.79,58.81,82338.0,48.7701,48.795,48.7287,48.7453,82338.0
2019-12-19 12:05:00,58.82,58.88,58.81,58.84,50314.0,48.7535,48.8033,48.7453,48.7701,50314.0
2019-12-19 12:10:00,58.84,58.87,58.79,58.79,38277.0,48.7701,48.795,48.7287,48.7287,38277.0
2019-12-19 12:15:00,58.79,58.8,58.7,58.79,89699.0,48.7287,48.737,48.6541,48.7287,89699.0
2019-12-19 12:20:00,58.79,58.79,58.72,58.77,32729.0,48.7287,48.7287,48.6707,48.7121,32729.0
2019-12-19 12:25:00,58.77,58.77,58.69,58.75,53907.0,48.7121,48.7121,48.6458,48.6955,53907.0
2019-12-19 12:30:00,58.74,58.77,58.72,58.73,20751.0,48.6872,48.7121,48.6707,48.6789,20751.0
2019-12-19 12:35:00,58.73,58.75,58.69,58.7,24227.0,48.6789,48.6955,48.6458,48.6541,24227.0
2019-12-19 12:40:00,58.7,58.72,58.69,58.72,11086.0,48.6541,48.6707,48.6458,48.6707,11086.0
2019-12-19 12:45:00,58.72,58.72,58.68,58.69,22922.0,48.6707,48.6707,48.6375,48.6458,22922.0
2019-12-19 12:50:00,58.68,58.7,58.66,58.69,22907.0,48.6375,48.6541,48.6209,48.6458,22907.0
2019-12-19 12:55:00,58.69,58.73,58.68,58.71,19752.0,48.6458,48.6789,48.6375,48.6624,19752.0
2019-12-19 13:00:00,58.71,58.75,58.7,58.72,23937.0,48.6624,48.6955,48.6541,48.6707,23937.0
2019-12-19 13:05:00,58.73,58.73,58.67,58.69,10635.0,48.6789,48.6789,48.6292,48.6458,10635.0
2019-12-19 13:10:00,58.68,58.71,58.66,58.71,7850.0,48.6375,48.6624,48.6209,48.6624,7850.0
2019-12-19 13:15:00,58.71,58.79,58.7,58.79,10324.0,48.6624,48.7287,48.6541,48.7287,10324.0
2019-12-19 13:20:00,58.79,58.81,58.78,58.8,11608.0,48.7287,48.7453,48.7204,48.737,11608.0
2019-12-19 13:25:00,58.8,58.82,58.79,58.82,8994.0,48.737,48.7535,48.7287,48.7535,8994.0
2019-12-19 13:30:00,58.82,58.82,58.76,58.78,20245.0,48.7535,48.7535,48.7038,48.7204,20245.0
2019-12-19 13:35:00,58.76,58.8,58.76,58.79,16363.0,48.7038,48.737,48.7038,48.7287,16363.0
2019-12-19 13:40:00,58.79,58.84,58.78,58.83,7828.0,48.7287,48.7701,48.7204,48.7618,7828.0
2019-12-19 13:45:00,58.83,58.84,58.79,58.81,14659.0,48.7618,48.7701,48.7287,48.7453,14659.0
2019-12-19 13:50:00,58.82,58.84,58.8,58.81,27289.0,48.7535,48.7701,48.737,48.7453,27289.0
2019-12-19 13:55:00,58.82,58.87,58.81,58.84,14832.0,48.7535,48.795,48.7453,48.7701,14832.0
2019-12-19 14:00:00,58.84,58.85,58.82,58.83,7300.0,48.7701,48.7784,48.7535,48.7618,7300.0
2019-12-19 14:05:00,58.84,58.85,58.82,58.84,14584.0,48.7701,48.7784,48.7535,48.7701,14584.0
2019-12-19 14:10:00,58.83,58.84,58.8,58.8,17354.0,48.7618,48.7701,48.737,48.737,17354.0
2019-12-19 14:15:00,58.8,58.81,58.78,58.79,16826.0,48.737,48.7453,48.7204,48.7287,16826.0
2019-12-19 14:20:00,58.79,58.85,58.78,58.83,24076.0,48.7287,48.7784,48.7204,48.7618,24076.0
2019-12-19 14:25:00,58.83,58.85,58.81,58.81,16180.0,48.7618,48.7784,48.7453,48.7453,16180.0
2019-12-19 14:30:00,58.82,58.85,58.81,58.82,16901.0,48.7535,48.7784,48.7453,48.7535,16901.0
2019-12-19 14:35:00,58.83,58.83,58.8,58.8,14412.0,48.7618,48.7618,48.737,48.737,14412.0
2019-12-19 14:40:00,58.8,58.84,58.8,58.83,18872.0,48.737,48.7701,48.737,48.7618,18872.0
2019-12-19 14:45:00,58.83,58.84,58.8,58.83,18271.0,48.7618,48.7701,48.737,48.7618,18271.0
2019-12-19 14:50:00,58.82,58.84,58.8,58.82,30820.0,48.7535,48.7701,48.737,48.7535,30820.0
2019-12-19 14:55:00,58.82,58.84,58.81,58.83,19781.0,48.7535,48.7701,48.7453,48.7618,19781.0
2019-12-19 15:00:00,58.83,58.85,58.81,58.85,28775.0,48.7618,48.7784,48.7453,48.7784,28775.0
2019-12-19 15:05:00,58.85,58.87,58.84,58.84,13145.0,48.7784,48.795,48.7701,48.7701,13145.0
2019-12-19 15:10:00,58.84,58.85,58.8,58.8,23656.0,48.7701,48.7784,48.737,48.737,23656.0
2019-12-19 15:15:00,58.8,58.82,58.78,58.81,36272.0,48.737,48.7535,48.7204,48.7453,36272.0
2019-12-19 15:20:00,58.82,58.82,58.76,58.76,23544.0,48.7535,48.7535,48.7038,48.7038,23544.0
2019-12-19 15:25:00,58.76,58.81,58.76,58.8,45434.0,48.7038,48.7453,48.7038,48.737,45434.0
2019-12-19 15:30:00,58.8,58.83,58.76,58.76,55863.0,48.737,48.7618,48.7038,48.7038,55863.0
2019-12-19 15:35:00,58.76,58.81,58.72,58.74,66316.0,48.7038,48.7453,48.6707,48.6872,66316.0
2019-12-19 15:40:00,58.75,58.77,58.72,58.76,36783.0,48.6955,48.7121,48.6707,48.7038,36783.0
2019-12-19 15:45:00,58.76,58.76,58.69,58.69,64105.0,48.7038,48.7038,48.6458,48.6458,64105.0
2019-12-19 15:50:00,58.69,58.72,58.66,58.72,128798.0,48.6458,48.6707,48.6209,48.6707,128798.0
2019-12-19 15:55:00,58.72,58.74,58.64,58.66,289530.0,48.6707,48.6872,48.6044,48.6209,289530.0
2019-12-20 09:30:00,58.71,58.71,58.49,58.6,686147.0,48.6624,48.6624,48.48,48.5712,686147.0
2019-12-20 09:35:00,58.58,58.68,58.54,58.59,67073.0,48.5546,48.6375,48.5215,48.5629,67073.0
2019-12-20 09:40:00,58.6,58.68,58.57,58.61,67989.0,48.5712,48.6375,48.5463,48.5795,67989.0
2019-12-20 09:45:00,58.62,58.63,58.53,58.6,57678.0,48.5878,48.5961,48.5132,48.5712,57678.0
2019-12-20 09:50:00,58.59,58.63,58.56,58.56,53336.0,48.5629,48.5961,48.538,48.538,53336.0
2019-12-20 09:55:00,58.55,58.56,58.48,58.5,17900.0,48.5298,48.538,48.4717,48.4883,17900.0
2019-12-20 10:00:00,58.5,58.53,58.44,58.44,29899.0,48.4883,48.5132,48.4386,48.4386,29899.0
2019-12-20 10:05:00,58.44,58.53,58.4,58.41,34482.0,48.4386,48.5132,48.4054,48.4137,34482.0
2019-12-20 10:10:00,58.39,58.4,58.33,58.36,27916.0,48.3971,48.4054,48.3474,48.3723,27916.0
2019-12-20 10:15:00,58.37,58.41,58.33,58.34,46859.0,48.3806,48.4137,48.3474,48.3557,46859.0
2019-12-20 10:20:00,58.34,58.36,58.3,58.32,27606.0,48.3557,48.3723,48.3225,48.3391,27606.0
2019-12-20 10:25:00,58.31,58.35,58.29,58.32,19579.0,48.3308,48.364,48.3143,48.3391,19579.0
2019-12-20 10:30:00,58.32,58.41,58.32,58.37,33684.0,48.3391,48.4137,48.3391,48.3806,33684.0
2019-12-20 10:35:00,58.36,58.36,58.22,58.23,16824.0,48.3723,48.3723,48.2562,48.2645,16824.0
2019-12-20 10:40:00,58.23,58.26,58.23,58.25,23521.0,48.2645,48.2894,48.2645,48.2811,23521.0
2019-12-20 10:45:00,58.25,58.32,58.24,58.25,52448.0,48.2811,48.3391,48.2728,48.2811,52448.0
2019-12-20 10:50:00,58.25,58.25,58.15,58.16,28980.0,48.2811,48.2811,48.1982,48.2065,28980.0
2019-12-20 10:55:00,58.16,58.17,58.06,58.07,40748.0,48.2065,48.2148,48.1236,48.1319,40748.0
2019-12-20 11:00:00,58.08,58.17,58.03,58.17,94706.0,48.1402,48.2148,48.0987,48.2148,94706.0
2019-12-20 11:05:00,58.19,58.19,58.07,58.08,34019.0,48.2314,48.2314,48.1319,48.1402,34019.0
2019-12-20 11:10:00,58.08,58.17,58.07,58.13,50700.0,48.1402,48.2148,48.1319,48.1816,50700.0
2019-12-20 11:15:00,58.13,58.17,58.11,58.16,24558.0,48.1816,48.2148,48.1651,48.2065,24558.0
2019-12-20 11:20:00,58.16,58.25,58.15,58.16,24324.0,48.2065,48.2811,48.1982,48.2065,24324.0
2019-12-20 11:25:00,58.17,58.22,58.16,58.2,26031.0,48.2148,48.2562,48.2065,48.2397,26031.0
2019-12-20 11:30:00,58.21,58.27,58.19,58.2,31214.0,48.2479,48.2977,48.2314,48.2397,31214.0
2019-12-20 11:35:00,58.19,58.22,58.14,58.17,30399.0,48.2314,48.2562,48.1899,48.2148,30399.0
2019-12-20 11:40:00,58.18,58.25,58.18,58.23,14224.0,48.2231,48.2811,48.2231,48.2645,14224.0
2019-12-20 11:45:00,58.23,58.24,58.2,58.2,9171.0,48.2645,48.2728,48.2397,48.2397,9171.0
2019-12-20 11:50:00,58.21,58.27,58.2,58.27,87166.0,48.2479,48.2977,48.2397,48.2977,87166.0
2019-12-20 11:55:00,58.27,58.3,58.26,58.29,12813.0,48.2977,48.3225,48.2894,48.3143,12813.0
2019-12-20 12:00:00,58.29,58.29,58.27,58.28,20067.0,48.3143,48.3143,48.2977,48.306,20067.0
2019-12-20 12:05:00,58.29,58.34,58.28,58.33,17320.0,48.3143,48.3557,48.306,48.3474,17320.0
2019-12-20 12:10:00,58.33,58.35,58.28,58.29,31666.0,48.3474,48.364,48.306,48.3143,31666.0
2019-12-20 12:15:00,58.29,58.36,58.28,58.31,21118.0,48.3143,48.3723,48.306,48.3308,21118.0
2019-12-20 12:20:00,58.32,58.36,58.28,58.35,75897.0,48.3391,48.3723,48.306,48.364,75897.0
2019-12-20 12:25:00,58.35,58.47,58.34,58.46,23984.0,48.364,48.4634,48.3557,48.4552,23984.0
2019-12-20 12:30:00,58.46,58.5,58.44,58.45,17476.0,48.4552,48.4883,48.4386,48.4469,17476.0
2019-12-20 12:35:00,58.45,58.51,58.44,58.48,18401.0,48.4469,48.4966,48.4386,48.4717,18401.0
2019-12-20 12:40:00,58.49,58.52,58.47,58.51,64251.0,48.48,48.5049,48.4634,48.4966,64251.0
2019-12-20 12:45:00,58.51,58.51,58.46,58.5,33315.0,48.4966,48.4966,48.4552,48.4883,33315.0
2019-12-20 12:50:00,58.51,58.51,58.46,58.5,14772.0,48.4966,48.4966,48.4552,48.4883,14772.0
2019-12-20 12:55:00,58.5,58.52,58.47,58.49,17963.0,48.4883,48.5049,48.4634,48.48,17963.0
2019-12-20 13:00:00,58.49,58.51,58.48,58.5,7977.0,48.48,48.4966,48.4717,48.4883,7977.0
2019-12-20 13:05:00,58.5,58.58,58.49,58.57,19792.0,48.4883,48.5546,48.48,48.5463,19792.0
2019-12-20 13:10:00,58.58,58.59,58.54,58.55,21083.0,48.5546,48.5629,48.5215,48.5298,21083.0
2019-12-20 13:15:00,58.55,58.56,58.53,58.54,21343.0,48.5298,48.538,48.5132,48.5215,21343.0
2019-12-20 13:20:00,58.53,58.58,58.53,58.57,44032.0,48.5132,48.5546,48.5132,48.5463,44032.0
2019-12-20 13:25:00,58.57,58.63,58.57,58.57,30406.0,48.5463,48.5961,48.5463,48.5463,30406.0
2019-12-20 13:30:00,58.58,58.61,58.57,58.57,19736.0,48.5546,48.5795,48.5463,48.5463,19736.0
2019-12-20 13:35:00,58.57,58.58,58.55,58.57,12792.0,48.5463,48.5546,48.5298,48.5463,12792.0
2019-12-20 13:40:00,58.57,58.6,58.55,58.59,43850.0,48.5463,48.5712,48.5298,48.5629,43850.0
2019-12-20 13:45:00,58.59,58.64,58.58,58.63,53768.0,48.5629,48.6044,48.5546,48.5961,53768.0
2019-12-20 13:50:00,58.62,58.65,58.6,58.6,11261.0,48.5878,48.6126,48.5712,48.5712,11261.0
2019-12-20 13:55:00,58.6,58.66,58.6,58.61,27752.0,48.5712,48.6209,48.5712,48.5795,27752.0
2019-12-20 14:00:00,58.61,58.66,58.61,58.66,26588.0,48.5795,48.6209,48.5795,48.6209,26588.0
2019-12-20 14:05:00,58.66,58.67,58.61,58.65,14762.0,48.6209,48.6292,48.5795,48.6126,14762.0
2019-12-20 14:10:00,58.65,58.72,58.64,58.71,72003.0,48.6126,48.6707,48.6044,48.6624,72003.0
2019-12-20 14:15:00,58.71,58.74,58.69,58.74,40571.0,48.6624,48.6872,48.6458,48.6872,40571.0
2019-12-20 14:20:00,58.74,58.78,58.72,58.72,27259.0,48.6872,48.7204,48.6707,48.6707,27259.0
2019-12-20 14:25:00,58.73,58.76,58.71,58.75,17349.0,48.6789,48.7038,48.6624,48.6955,17349.0
2019-12-20 14:30:00,58.75,58.79,58.73,58.78,22667.0,48.6955,48.7287,48.6789,48.7204,22667.0
2019-12-20 14:35:00,58.79,58.81,58.78,58.79,13843.0,48.7287,48.7453,48.7204,48.7287,13843.0
2019-12-20 14:40:00,58.79,58.84,58.77,58.84,21860.0,48.7287,48.7701,48.7121,48.7701,21860.0
2019-12-20 14:45:00,58.84,58.89,58.83,58.89,28095.0,48.7701,48.8116,48.7618,48.8116,28095.0
2019-12-20 14:50:00,58.88,58.96,58.86,58.94,26049.0,48.8033,48.8696,48.7867,48.853,26049.0
2019-12-20 14:55:00,58.93,58.93,58.87,58.88,14998.0,48.8447,48.8447,48.795,48.8033,14998.0
2019-12-20 15:00:00,58.88,58.9,58.84,58.88,30511.0,48.8033,48.8199,48.7701,48.8033,30511.0
2019-12-20 15:05:00,58.88,58.91,58.87,58.88,46681.0,48.8033,48.8281,48.795,48.8033,46681.0
2019-12-20 15:10:00,58.88,58.9,58.86,58.89,23600.0,48.8033,48.8199,48.7867,48.8116,23600.0
2019-12-20 15:15:00,58.89,58.96,58.88,58.94,36290.0,48.8116,48.8696,48.8033,48.853,36290.0
2019-12-20 15:20:00,58.94,58.99,58.93,58.97,33223.0,48.853,48.8945,48.8447,48.8779,33223.0
2019-12-20 15:25:00,58.97,59.01,58.95,59.01,39368.0,48.8779,48.911,48.8613,48.911,39368.0
2019-12-20 15:30:00,59.02,59.03,58.94,58.96,64238.0,48.9193,48.9276,48.853,48.8696,64238.0
2019-12-20 15:35:00,58.97,59.05,58.95,59.0,100001.0,48.8779,48.9442,48.8613,48.9027,100001.0
2019-12-20 15:40:00,58.99,59.01,58.98,58.99,51619.0,48.8945,48.911,48.8862,48.8945,51619.0
2019-12-20 15:45:00,59.0,59.01,58.92,58.95,85540.0,48.9027,48.911,48.8364,48.8613,85540.0
2019-12-20 15:50:00,58.95,58.97,58.77,58.79,107220.0,48.8613,48.8779,48.7121,48.7287,107220.0
2019-12-20 15:55:00,58.8,58.83,58.61,58.68,455144.0,48.737,48.7618,48.5795,48.6375,455144.0
2019-12-23 09:30:00,58.72,59.0,58.72,58.74,43788.0,48.6707,48.9027,48.6707,48.6872,43788.0
2019-12-23 09:35:00,58.79,58.82,58.76,58.8,21943.0,48.7287,48.7535,48.7038,48.737,21943.0
2019-12-23 09:40:00,58.78,58.8,58.65,58.67,13236.0,48.7204,48.737,48.6126,48.6292,13236.0
2019-12-23 09:45:00,58.65,58.65,58.51,58.53,21776.0,48.6126,48.6126,48.4966,48.5132,21776.0
2019-12-23 09:50:00,58.54,58.56,58.5,58.53,22814.0,48.5215,48.538,48.4883,48.5132,22814.0
2019-12-23 09:55:00,58.52,58.54,58.48,58.53,27001.0,48.5049,48.5215,48.4717,48.5132,27001.0
2019-12-23 10:00:00,58.54,58.54,58.49,58.52,17460.0,48.5215,48.5215,48.48,48.5049,17460.0
2019-12-23 10:05:00,58.5,58.56,58.49,58.53,16825.0,48.4883,48.538,48.48,48.5132,16825.0
2019-12-23 10:10:00,58.54,58.57,58.49,58.53,15140.0,48.5215,48.5463,48.48,48.5132,15140.0
2019-12-23 10:15:00,58.52,58.54,58.45,58.47,32999.0,48.5049,48.5215,48.4469,48.4634,32999.0
2019-12-23 10:20:00,58.47,58.53,58.47,58.49,15733.0,48.4634,48.5132,48.4634,48.48,15733.0
2019-12-23 10:25:00,58.49,58.64,58.48,58.61,45599.0,48.48,48.6044,48.4717,48.5795,45599.0
2019-12-23 10:30:00,58.61,58.62,58.54,58.59,12147.0,48.5795,48.5878,48.5215,48.5629,12147.0
2019-12-23 10:35:00,58.59,58.59,58.51,58.53,35366.0,48.5629,48.5629,48.4966,48.5132,35366.0
2019-12-23 10:40:00,58.54,58.63,58.53,58.63,30887.0,48.5215,48.5961,48.5132,48.5961,30887.0
2019-12-23 10:45:00,58.64,58.66,58.61,58.65,15760.0,48.6044,48.6209,48.5795,48.6126,15760.0
2019-12-23 10:50:00,58.65,58.69,58.63,58.66,19059.0,48.6126,48.6458,48.5961,48.6209,19059.0
2019-12-23 10:55:00,58.66,58.66,58.56,58.6,34718.0,48.6209,48.6209,48.538,48.5712,34718.0
2019-12-23 11:00:00,58.6,58.61,58.54,58.57,15076.0,48.5712,48.5795,48.5215,48.5463,15076.0
2019-12-23 11:05:00,58.57,58.58,58.53,58.56,17166.0,48.5463,48.5546,48.5132,48.538,17166.0
2019-12-23 11:10:00,58.56,58.58,58.53,58.55,15799.0,48.538,48.5546,48.5132,48.5298,15799.0
2019-12-23 11:15:00,58.55,58.56,58.53,58.54,19571.0,48.5298,48.538,48.5132,48.5215,19571.0
2019-12-23 11:20:00,58.54,58.57,58.54,58.56,11696.0,48.5215,48.5463,48.5215,48.538,11696.0
2019-12-23 11:25:00,58.56,58.56,58.46,58.47,25931.0,48.538,48.538,48.4552,48.4634,25931.0
2019-12-23 11:30:00,58.48,58.51,58.44,58.45,11415.0,48.4717,48.4966,48.4386,48.4469,11415.0
2019-12-23 11:35:00,58.45,58.47,58.43,58.45,17111.0,48.4469,48.4634,48.4303,48.4469,17111.0
2019-12-23 11:40:00,58.45,58.45,58.4,58.43,8668.0,48.4469,48.4469,48.4054,48.4303,8668.0
2019-12-23 11:45:00,58.43,58.48,58.42,58.46,7569.0,48.4303,48.4717,48.422,48.4552,7569.0
2019-12-23 11:50:00,58.46,58.48,58.41,58.44,9830.0,48.4552,48.4717,48.4137,48.4386,9830.0
2019-12-23 11:55:00,58.44,58.44,58.34,58.41,15409.0,48.4386,48.4386,48.3557,48.4137,15409.0
2019-12-23 12:00:00,58.4,58.41,58.37,58.37,10182.0,48.4054,48.4137,48.3806,48.3806,10182.0
2019-12-23 12:05:00,58.36,58.38,58.31,58.31,22922.0,48.3723,48.3888,48.3308,48.3308,22922.0
2019-12-23 12:10:00,58.3,58.35,58.3,58.34,9691.0,48.3225,48.364,48.3225,48.3557,9691.0
2019-12-23 12:15:00,58.34,58.35,58.31,58.33,10171.0,48.3557,48.364,48.3308,48.3474,10171.0
2019-12-23 12:20:00,58.33,58.37,58.31,58.37,11079.0,48.3474,48.3806,48.3308,48.3806,11079.0
2019-12-23 12:25:00,58.36,58.37,58.31,58.33,13652.0,48.3723,48.3806,48.3308,48.3474,13652.0
2019-12-23 12:30:00,58.33,58.35,58.31,58.32,9970.0,48.3474,48.364,48.3308,48.3391,9970.0
2019-12-23 12:35:00,58.32,58.34,58.3,58.32,6613.0,48.3391,48.3557,48.3225,48.3391,6613.0
2019-12-23 12:40:00,58.31,58.34,58.29,58.3,12760.0,48.3308,48.3557,48.3143,48.3225,12760.0
2019-12-23 12:45:00,58.29,58.3,58.25,58.25,11945.0,48.3143,48.3225,48.2811,48.2811,11945.0
2019-12-23 12:50:00,58.26,58.31,58.25,58.3,5644.0,48.2894,48.3308,48.2811,48.3225,5644.0
2019-12-23 12:55:00,58.31,58.31,58.28,58.31,7310.0,48.3308,48.3308,48.306,48.3308,7310.0
2019-12-23 13:00:00,58.31,58.31,58.26,58.26,12102.0,48.3308,48.3308,48.2894,48.2894,12102.0
2019-12-23 13:05:00,58.27,58.28,58.23,58.27,10951.0,48.2977,48.306,48.2645,48.2977,10951.0
2019-12-23 13:10:00,58.27,58.32,58.27,58.32,4124.0,48.2977,48.3391,48.2977,48.3391,4124.0
2019-12-23 13:15:00,58.32,58.35,58.31,58.34,7552.0,48.3391,48.364,48.3308,48.3557,7552.0
2019-12-23 13:20:00,58.33,58.37,58.33,58.36,11922.0,48.3474,48.3806,48.3474,48.3723,11922.0
2019-12-23 13:25:00,58.36,58.36,58.33,58.36,14261.0,48.3723,48.3723,48.3474,48.3723,14261.0
2019-12-23 13:30:00,58.37,58.39,58.36,58.36,9949.0,48.3806,48.3971,48.3723,48.3723,9949.0
2019-12-23 13:35:00,58.37,58.38,58.33,58.36,12487.0,48.3806,48.3888,48.3474,48.3723,12487.0
2019-12-23 13:40:00,58.36,58.36,58.31,58.33,14566.0,48.3723,48.3723,48.3308,48.3474,14566.0
2019-12-23 13:45:00,58.33,58.4,58.32,58.39,11872.0,48.3474,48.4054,48.3391,48.3971,11872.0
2019-12-23 13:50:00,58.39,58.43,58.37,58.43,9555.0,48.3971,48.4303,48.3806,48.4303,9555.0
2019-12-23 13:55:00,58.42,58.46,58.42,58.46,7173.0,48.422,48.4552,48.422,48.4552,7173.0
2019-12-23 14:00:00,58.46,58.48,58.45,58.48,11381.0,48.4552,48.4717,48.4469,48.4717,11381.0
2019-12-23 14:05:00,58.47,58.48,58.44,58.44,7047.0,48.4634,48.4717,48.4386,48.4386,7047.0
2019-12-23 14:10:00,58.44,58.44,58.41,58.43,14371.0,48.4386,48.4386,48.4137,48.4303,14371.0
2019-12-23 14:15:00,58.43,58.43,58.4,58.41,16021.0,48.4303,48.4303,48.4054,48.4137,16021.0
2019-12-23 14:20:00,58.42,58.42,58.38,58.41,9114.0,48.422,48.422,48.3888,48.4137,9114.0
2019-12-23 14:25:00,58.41,58.47,58.4,58.46,12427.0,48.4137,48.4634,48.4054,48.4552,12427.0
2019-12-23 14:30:00,58.47,58.47,58.41,58.41,14530.0,48.4634,48.4634,48.4137,48.4137,14530.0
2019-12-23 14:35:00,58.42,58.46,58.4,58.46,17504.0,48.422,48.4552,48.4054,48.4552,17504.0
2019-12-23 14:40:00,58.46,58.49,58.45,58.48,16025.0,48.4552,48.48,48.4469,48.4717,16025.0
2019-12-23 14:45:00,58.48,58.5,58.47,58.5,17255.0,48.4717,48.4883,48.4634,48.4883,17255.0
2019-12-23 14:50:00,58.49,58.5,58.47,58.48,16471.0,48.48,48.4883,48.4634,48.4717,16471.0
2019-12-23 14:55:00,58.48,58.5,58.47,58.48,24334.0,48.4717,48.4883,48.4634,48.4717,24334.0
2019-12-23 15:00:00,58.49,58.49,58.44,58.47,13505.0,48.48,48.48,48.4386,48.4634,13505.0
2019-12-23 15:05:00,58.47,58.54,58.46,58.53,28446.0,48.4634,48.5215,48.4552,48.5132,28446.0
2019-12-23 15:10:00,58.53,58.56,58.52,58.52,28156.0,48.5132,48.538,48.5049,48.5049,28156.0
2019-12-23 15:15:00,58.52,58.55,58.5,58.52,31243.0,48.5049,48.5298,48.4883,48.5049,31243.0
2019-12-23 15:20:00,58.52,58.55,58.52,58.53,36829.0,48.5049,48.5298,48.5049,48.5132,36829.0
2019-12-23 15:25:00,58.53,58.56,58.52,58.55,31110.0,48.5132,48.538,48.5049,48.5298,31110.0
2019-12-23 15:30:00,58.55,58.61,58.55,58.61,40741.0,48.5298,48.5795,48.5298,48.5795,40741.0
2019-12-23 15:35:00,58.61,58.61,58.55,58.57,37261.0,48.5795,48.5795,48.5298,48.5463,37261.0
2019-12-23 15:40:00,58.57,58.57,58.54,58.54,21716.0,48.5463,48.5463,48.5215,48.5215,21716.0
2019-12-23 15:45:00,58.55,58.61,58.53,58.6,64059.0,48.5298,48.5795,48.5132,48.5712,64059.0
2019-12-23 15:50:00,58.61,58.65,58.57,58.6,82683.0,48.5795,48.6126,48.5463,48.5712,82683.0
2019-12-23 15:55:00,58.6,58.63,58.56,58.6,271625.0,48.5712,48.5961,48.538,48.5712,271625.0
2019-12-24 09:30:00,58.64,58.74,58.53,58.59,27373.0,48.6044,48.6872,48.5132,48.5629,27373.0
2019-12-24 09:35:00,58.58,58.62,58.57,58.62,13441.0,48.5546,48.5878,48.5463,48.5878,13441.0
2019-12-24 09:40:00,58.63,58.63,58.48,58.48,11957.0,48.5961,48.5961,48.4717,48.4717,11957.0
2019-12-24 09:45:00,58.48,58.51,58.45,58.49,9300.0,48.4717,48.4966,48.4469,48.48,9300.0
2019-12-24 09:50:00,58.5,58.55,58.49,58.54,8238.0,48.4883,48.5298,48.48,48.5215,8238.0
2019-12-24 09:55:00,58.54,58.55,58.51,58.55,8619.0,48.5215,48.5298,48.4966,48.5298,8619.0
2019-12-24 10:00:00,58.55,58.57,58.51,58.56,18396.0,48.5298,48.5463,48.4966,48.538,18396.0
2019-12-24 10:05:00,58.56,58.61,58.54,58.61,13053.0,48.538,48.5795,48.5215,48.5795,13053.0
2019-12-24 10:10:00,58.6,58.63,58.58,58.63,19791.0,48.5712,48.5961,48.5546,48.5961,19791.0
2019-12-24 10:15:00,58.63,58.66,58.62,58.66,12982.0,48.5961,48.6209,48.5878,48.6209,12982.0
2019-12-24 10:20:00,58.65,58.66,58.59,58.65,12136.0,48.6126,48.6209,48.5629,48.6126,12136.0
2019-12-24 10:25:00,58.66,58.7,58.63,58.7,9582.0,48.6209,48.6541,48.5961,48.6541,9582.0
2019-12-24 10:30:00,58.7,58.74,58.69,58.7,8436.0,48.6541,48.6872,48.6458,48.6541,8436.0
2019-12-24 10:35:00,58.69,58.74,58.68,58.73,8868.0,48.6458,48.6872,48.6375,48.6789,8868.0
2019-12-24 10:40:00,58.73,58.73,58.69,58.7,17073.0,48.6789,48.6789,48.6458,48.6541,17073.0
2019-12-24 10:45:00,58.71,58.75,58.7,58.75,11289.0,48.6624,48.6955,48.6541,48.6955,11289.0
2019-12-24 10:50:00,58.74,58.76,58.73,58.73,11893.0,48.6872,48.7038,48.6789,48.6789,11893.0
2019-12-24 10:55:00,58.73,58.74,58.69,58.71,6421.0,48.6789,48.6872,48.6458,48.6624,6421.0
2019-12-24 11:00:00,58.7,58.76,58.7,58.74,8863.0,48.6541,48.7038,48.6541,48.6872,8863.0
2019-12-24 11:05:00,58.74,58.76,58.73,58.74,10167.0,48.6872,48.7038,48.6789,48.6872,10167.0
2019-12-24 11:10:00,58.75,58.75,58.72,58.75,9040.0,48.6955,48.6955,48.6707,48.6955,9040.0
2019-12-24 11:15:00,58.74,58.74,58.67,58.69,8137.0,48.6872,48.6872,48.6292,48.6458,8137.0
2019-12-24 11:20:00,58.7,58.7,58.65,58.66,4566.0,48.6541,48.6541,48.6126,48.6209,4566.0
2019-12-24 11:25:00,58.64,58.65,58.63,58.65,4308.0,48.6044,48.6126,48.5961,48.6126,4308.0
2019-12-24 11:30:00,58.65,58.66,58.61,58.63,14617.0,48.6126,48.6209,48.5795,48.5961,14617.0
2019-12-24 11:35:00,58.64,58.65,58.62,58.65,5044.0,48.6044,48.6126,48.5878,48.6126,5044.0
2019-12-24 11:40:00,58.64,58.66,58.62,58.66,7693.0,48.6044,48.6209,48.5878,48.6209,7693.0
2019-12-24 11:45:00,58.66,58.68,58.64,58.67,10240.0,48.6209,48.6375,48.6044,48.6292,10240.0
2019-12-24 11:50:00,58.67,58.7,58.66,58.67,11932.0,48.6292,48.6541,48.6209,48.6292,11932.0
2019-12-24 11:55:00,58.68,58.7,58.67,58.68,5550.0,48.6375,48.6541,48.6292,48.6375,5550.0
2019-12-24 12:00:00,58.69,58.69,58.64,58.66,29881.0,48.6458,48.6458,48.6044,48.6209,29881.0
2019-12-24 12:05:00,58.66,58.73,58.66,58.73,58025.0,48.6209,48.6789,48.6209,48.6789,58025.0
2019-12-24 12:10:00,58.73,58.75,58.71,58.75,13484.0,48.6789,48.6955,48.6624,48.6955,13484.0
2019-12-24 12:15:00,58.75,58.76,58.73,58.75,29087.0,48.6955,48.7038,48.6789,48.6955,29087.0
2019-12-24 12:20:00,58.75,58.75,58.72,58.72,5234.0,48.6955,48.6955,48.6707,48.6707,5234.0
2019-12-24 12:25:00,58.72,58.75,58.71,58.72,16177.0,48.6707,48.6955,48.6624,48.6707,16177.0
2019-12-24 12:30:00,58.72,58.72,58.68,58.68,6401.0,48.6707,48.6707,48.6375,48.6375,6401.0
2019-12-24 12:35:00,58.69,58.69,58.61,58.62,10150.0,48.6458,48.6458,48.5795,48.5878,10150.0
2019-12-24 12:40:00,58.61,58.62,58.56,58.59,15873.0,48.5795,48.5878,48.538,48.5629,15873.0
2019-12-24 12:45:00,58.59,58.61,58.58,58.59,16383.0,48.5629,48.5795,48.5546,48.5629,16383.0
2019-12-24 12:50:00,58.58,58.59,58.57,58.57,23391.0,48.5546,48.5629,48.5463,48.5463,23391.0
2019-12-24 12:55:00,58.57,58.59,58.52,58.52,134675.0,48.5463,48.5629,48.5049,48.5049,134675.0
2019-12-26 09:30:00,58.58,58.64,58.51,58.56,15832.0,48.5546,48.6044,48.4966,48.538,15832.0
2019-12-26 09:35:00,58.6,58.62,58.57,58.61,7641.0,48.5712,48.5878,48.5463,48.5795,7641.0
2019-12-26 09:40:00,58.62,58.62,58.55,58.57,12132.0,48.5878,48.5878,48.5298,48.5463,12132.0
2019-12-26 09:45:00,58.58,58.59,58.53,58.55,5949.0,48.5546,48.5629,48.5132,48.5298,5949.0
2019-12-26 09:50:00,58.54,58.56,58.52,58.55,4906.0,48.5215,48.538,48.5049,48.5298,4906.0
2019-12-26 09:55:00,58.56,58.61,58.55,58.6,13893.0,48.538,48.5795,48.5298,48.5712,13893.0
2019-12-26 10:00:00,58.6,58.66,58.6,58.65,14162.0,48.5712,48.6209,48.5712,48.6126,14162.0
2019-12-26 10:05:00,58.64,58.66,58.61,58.65,10470.0,48.6044,48.6209,48.5795,48.6126,10470.0
2019-12-26 10:10:00,58.65,58.71,58.65,58.7,14788.0,48.6126,48.6624,48.6126,48.6541,14788.0
2019-12-26 10:15:00,58.68,58.7,58.67,58.68,12205.0,48.6375,48.6541,48.6292,48.6375,12205.0
2019-12-26 10:20:00,58.68,58.74,58.68,58.74,8348.0,48.6375,48.6872,48.6375,48.6872,8348.0
2019-12-26 10:25:00,58.73,58.74,58.69,58.69,12910.0,48.6789,48.6872,48.6458,48.6458,12910.0
2019-12-26 10:30:00,58.69,58.75,58.69,58.75,8528.0,48.6458,48.6955,48.6458,48.6955,8528.0
2019-12-26 10:35:00,58.74,58.79,58.73,58.78,44035.0,48.6872,48.7287,48.6789,48.7204,44035.0
2019-12-26 10:40:00,58.79,58.81,58.77,58.79,9770.0,48.7287,48.7453,48.7121,48.7287,9770.0
2019-12-26 10:45:00,58.79,58.81,58.78,58.79,4558.0,48.7287,48.7453,48.7204,48.7287,4558.0
2019-12-26 10:50:00,58.79,58.79,58.74,58.75,8220.0,48.7287,48.7287,48.6872,48.6955,8220.0
2019-12-26 10:55:00,58.75,58.76,58.74,58.75,6794.0,48.6955,48.7038,48.6872,48.6955,6794.0
2019-12-26 11:00:00,58.76,58.8,58.76,58.77,7007.0,48.7038,48.737,48.7038,48.7121,7007.0
2019-12-26 11:05:00,58.77,58.81,58.77,58.8,9882.0,48.7121,48.7453,48.7121,48.737,9882.0
2019-12-26 11:10:00,58.8,58.81,58.79,58.79,14371.0,48.737,48.7453,48.7287,48.7287,14371.0
2019-12-26 11:15:00,58.78,58.81,58.76,58.79,6866.0,48.7204,48.7453,48.7038,48.7287,6866.0
2019-12-26 11:20:00,58.78,58.8,58.77,58.78,10512.0,48.7204,48.737,48.7121,48.7204,10512.0
2019-12-26 11:25:00,58.77,58.77,58.73,58.74,4443.0,48.7121,48.7121,48.6789,48.6872,4443.0
2019-12-26 11:30:00,58.73,58.75,58.7,58.7,9151.0,48.6789,48.6955,48.6541,48.6541,9151.0
2019-12-26 11:35:00,58.7,58.74,58.69,58.74,5719.0,48.6541,48.6872,48.6458,48.6872,5719.0
2019-12-26 11:40:00,58.74,58.74,58.69,58.7,8549.0,48.6872,48.6872,48.6458,48.6541,8549.0
2019-12-26 11:45:00,58.71,58.71,58.64,58.65,8228.0,48.6624,48.6624,48.6044,48.6126,8228.0
2019-12-26 11:50:00,58.66,58.7,58.65,58.68,11794.0,48.6209,48.6541,48.6126,48.6375,11794.0
2019-12-26 11:55:00,58.69,58.77,58.68,58.76,30672.0,48.6458,48.7121,48.6375,48.7038,30672.0
2019-12-26 12:00:00,58.75,58.85,58.74,58.83,52866.0,48.6955,48.7784,48.6872,48.7618,52866.0
2019-12-26 12:05:00,58.82,58.82,58.78,58.8,23010.0,48.7535,48.7535,48.7204,48.737,23010.0
2019-12-26 12:10:00,58.79,58.81,58.78,58.8,12927.0,48.7287,48.7453,48.7204,48.737,12927.0
2019-12-26 12:15:00,58.8,58.81,58.79,58.8,7640.0,48.737,48.7453,48.7287,48.737,7640.0
2019-12-26 12:20:00,58.8,58.81,58.79,58.8,7907.0,48.737,48.7453,48.7287,48.737,7907.0
2019-12-26 12:25:00,58.79,58.83,58.79,58.83,7217.0,48.7287,48.7618,48.7287,48.7618,7217.0
2019-12-26 12:30:00,58.84,58.86,58.81,58.85,22415.0,48.7701,48.7867,48.7453,48.7784,22415.0
2019-12-26 12:35:00,58.84,58.86,58.79,58.79,29726.0,48.7701,48.7867,48.7287,48.7287,29726.0
2019-12-26 12:40:00,58.79,58.8,58.74,58.75,17685.0,48.7287,48.737,48.6872,48.6955,17685.0
2019-12-26 12:45:00,58.75,58.76,58.71,58.72,7066.0,48.6955,48.7038,48.6624,48.6707,7066.0
2019-12-26 12:50:00,58.72,58.72,58.61,58.63,69454.0,48.6707,48.6707,48.5795,48.5961,69454.0
2019-12-26 12:55:00,58.63,58.66,58.51,58.57,90503.0,48.5961,48.6209,48.4966,48.5463,90503.0
2019-12-26 13:00:00,58.56,58.65,58.51,58.65,62394.0,48.538,48.6126,48.4966,48.6126,62394.0
2019-12-26 13:05:00,58.65,58.65,58.62,58.65,10409.0,48.6126,48.6126,48.5878,48.6126,10409.0
2019-12-26 13:10:00,58.65,58.74,58.64,58.74,9643.0,48.6126,48.6872,48.6044,48.6872,9643.0
2019-12-26 13:15:00,58.73,58.73,58.69,58.7,11903.0,48.6789,48.6789,48.6458,48.6541,11903.0
2019-12-26 13:20:00,58.7,58.71,58.66,58.67,5178.0,48.6541,48.6624,48.6209,48.6292,5178.0
2019-12-26 13:25:00,58.68,58.69,58.64,58.64,5463.0,48.6375,48.6458,48.6044,48.6044,5463.0
2019-12-26 13:30:00,58.64,58.65,58.59,58.6,7311.0,48.6044,48.6126,48.5629,48.5712,7311.0
2019-12-26 13:35:00,58.6,58.6,58.55,58.56,10119.0,48.5712,48.5712,48.5298,48.538,10119.0
2019-12-26 13:40:00,58.55,58.56,58.54,58.54,5034.0,48.5298,48.538,48.5215,48.5215,5034.0
2019-12-26 13:45:00,58.56,58.6,58.55,58.58,10967.0,48.538,48.5712,48.5298,48.5546,10967.0
2019-12-26 13:50:00,58.6,58.6,58.57,58.57,5239.0,48.5712,48.5712,48.5463,48.5463,5239.0
2019-12-26 13:55:00,58.57,58.61,58.56,58.59,6917.0,48.5463,48.5795,48.538,48.5629,6917.0
2019-12-26 14:00:00,58.6,58.6,58.59,58.6,7063.0,48.5712,48.5712,48.5629,48.5712,7063.0
2019-12-26 14:05:00,58.59,58.6,58.58,58.6,4547.0,48.5629,48.5712,48.5546,48.5712,4547.0
2019-12-26 14:10:00,58.6,58.61,58.58,58.58,5207.0,48.5712,48.5795,48.5546,48.5546,5207.0
2019-12-26 14:15:00,58.58,58.59,58.53,58.53,11117.0,48.5546,48.5629,48.5132,48.5132,11117.0
2019-12-26 14:20:00,58.53,58.53,58.48,58.48,8746.0,48.5132,48.5132,48.4717,48.4717,8746.0
2019-12-26 14:25:00,58.48,58.51,58.48,58.5,8971.0,48.4717,48.4966,48.4717,48.4883,8971.0
2019-12-26 14:30:00,58.5,58.54,58.49,58.52,8314.0,48.4883,48.5215,48.48,48.5049,8314.0
2019-12-26 14:35:00,58.52,58.53,58.49,58.51,6566.0,48.5049,48.5132,48.48,48.4966,6566.0
2019-12-26 14:40:00,58.52,58.55,58.52,58.54,5198.0,48.5049,48.5298,48.5049,48.5215,5198.0
2019-12-26 14:45:00,58.54,58.55,58.54,58.55,4800.0,48.5215,48.5298,48.5215,48.5298,4800.0
2019-12-26 14:50:00,58.55,58.55,58.49,58.49,10803.0,48.5298,48.5298,48.48,48.48,10803.0
2019-12-26 14:55:00,58.5,58.51,58.5,58.51,5599.0,48.4883,48.4966,48.4883,48.4966,5599.0
2019-12-26 15:00:00,58.51,58.52,58.49,58.5,9970.0,48.4966,48.5049,48.48,48.4883,9970.0
2019-12-26 15:05:00,58.49,58.5,58.48,58.48,11668.0,48.48,48.4883,48.4717,48.4717,11668.0
2019-12-26 15:10:00,58.47,58.48,58.45,58.45,4497.0,48.4634,48.4717,48.4469,48.4469,4497.0
2019-12-26 15:15:00,58.45,58.49,58.43,58.48,12962.0,48.4469,48.48,48.4303,48.4717,12962.0
2019-12-26 15:20:00,58.48,58.52,58.48,58.51,6111.0,48.4717,48.5049,48.4717,48.4966,6111.0
2019-12-26 15:25:00,58.51,58.55,58.5,58.54,8930.0,48.4966,48.5298,48.4883,48.5215,8930.0
2019-12-26 15:30:00,58.54,58.54,58.49,58.5,14600.0,48.5215,48.5215,48.48,48.4883,14600.0
2019-12-26 15:35:00,58.5,58.51,58.48,58.49,14447.0,48.4883,48.4966,48.4717,48.48,14447.0
2019-12-26 15:40:00,58.5,58.53,58.49,58.53,21611.0,48.4883,48.5132,48.48,48.5132,21611.0
2019-12-26 15:45:00,58.53,58.55,58.5,58.51,47073.0,48.5132,48.5298,48.4883,48.4966,47073.0
2019-12-26 15:50:00,58.51,58.56,58.49,58.54,51889.0,48.4966,48.538,48.48,48.5215,51889.0
2019-12-26 15:55:00,58.55,58.65,58.54,58.65,135886.0,48.5298,48.6126,48.5215,48.6126,135886.0
2019-12-27 09:30:00,58.74,58.8,58.54,58.61,18062.0,48.6872,48.737,48.5215,48.5795,18062.0
2019-12-27 09:35:00,58.65,58.75,58.61,58.73,10243.0,48.6126,48.6955,48.5795,48.6789,10243.0
2019-12-27 09:40:00,58.73,58.73,58.67,58.67,8604.0,48.6789,48.6789,48.6292,48.6292,8604.0
2019-12-27 09:45:00,58.66,58.67,58.59,58.6,4198.0,48.6209,48.6292,48.5629,48.5712,4198.0
2019-12-27 09:50:00,58.6,58.73,58.6,58.73,5286.0,48.5712,48.6789,48.5712,48.6789,5286.0
2019-12-27 09:55:00,58.72,58.73,58.69,58.71,10235.0,48.6707,48.6789,48.6458,48.6624,10235.0
2019-12-27 10:00:00,58.71,58.76,58.7,58.74,7885.0,48.6624,48.7038,48.6541,48.6872,7885.0
2019-12-27 10:05:00,58.75,58.75,58.7,58.72,4580.0,48.6955,48.6955,48.6541,48.6707,4580.0
2019-12-27 10:10:00,58.72,58.74,58.67,58.73,17900.0,48.6707,48.6872,48.6292,48.6789,17900.0
2019-12-27 10:15:00,58.74,58.76,58.7,58.74,6548.0,48.6872,48.7038,48.6541,48.6872,6548.0
2019-12-27 10:20:00,58.72,58.72,58.63,58.64,6919.0,48.6707,48.6707,48.5961,48.6044,6919.0
2019-12-27 10:25:00,58.63,58.64,58.6,58.64,4767.0,48.5961,48.6044,48.5712,48.6044,4767.0
2019-12-27 10:30:00,58.65,58.65,58.59,58.6,6814.0,48.6126,48.6126,48.5629,48.5712,6814.0
2019-12-27 10:35:00,58.62,58.66,58.59,58.66,39671.0,48.5878,48.6209,48.5629,48.6209,39671.0
2019-12-27 10:40:00,58.65,58.66,58.58,58.59,7937.0,48.6126,48.6209,48.5546,48.5629,7937.0
2019-12-27 10:45:00,58.59,58.63,58.58,58.63,9921.0,48.5629,48.5961,48.5546,48.5961,9921.0
2019-12-27 10:50:00,58.64,58.67,58.63,58.66,8267.0,48.6044,48.6292,48.5961,48.6209,8267.0
2019-12-27 10:55:00,58.65,58.71,58.65,58.7,8535.0,48.6126,48.6624,48.6126,48.6541,8535.0
2019-12-27 11:00:00,58.7,58.7,58.67,58.7,4443.0,48.6541,48.6541,48.6292,48.6541,4443.0
2019-12-27 11:05:00,58.7,58.7,58.61,58.62,9140.0,48.6541,48.6541,48.5795,48.5878,9140.0
2019-12-27 11:10:00,58.62,58.66,58.61,58.63,9153.0,48.5878,48.6209,48.5795,48.5961,9153.0
2019-12-27 11:15:00,58.62,58.64,58.6,58.63,8866.0,48.5878,48.6044,48.5712,48.5961,8866.0
2019-12-27 11:20:00,58.63,58.67,58.62,58.67,6271.0,48.5961,48.6292,48.5878,48.6292,6271.0
2019-12-27 11:25:00,58.65,58.72,58.64,58.71,15775.0,48.6126,48.6707,48.6044,48.6624,15775.0
2019-12-27 11:30:00,58.73,58.76,58.72,58.74,11511.0,48.6789,48.7038,48.6707,48.6872,11511.0
2019-12-27 11:35:00,58.74,58.76,58.72,58.74,8341.0,48.6872,48.7038,48.6707,48.6872,8341.0
2019-12-27 11:40:00,58.73,58.76,58.73,58.75,6896.0,48.6789,48.7038,48.6789,48.6955,6896.0
2019-12-27 11:45:00,58.74,58.75,58.7,58.7,5168.0,48.6872,48.6955,48.6541,48.6541,5168.0
2019-12-27 11:50:00,58.72,58.74,58.7,58.73,6599.0,48.6707,48.6872,48.6541,48.6789,6599.0
2019-12-27 11:55:00,58.72,58.75,58.71,58.75,4229.0,48.6707,48.6955,48.6624,48.6955,4229.0
2019-12-27 12:00:00,58.75,58.76,58.72,58.73,7787.0,48.6955,48.7038,48.6707,48.6789,7787.0
2019-12-27 12:05:00,58.72,58.73,58.7,58.73,4295.0,48.6707,48.6789,48.6541,48.6789,4295.0
2019-12-27 12:10:00,58.72,58.73,58.66,58.67,6101.0,48.6707,48.6789,48.6209,48.6292,6101.0
2019-12-27 12:15:00,58.67,58.67,58.62,58.63,11098.0,48.6292,48.6292,48.5878,48.5961,11098.0
2019-12-27 12:20:00,58.63,58.64,58.59,58.59,11667.0,48.5961,48.6044,48.5629,48.5629,11667.0
2019-12-27 12:25:00,58.6,58.63,58.59,58.62,6465.0,48.5712,48.5961,48.5629,48.5878,6465.0
2019-12-27 12:30:00,58.61,58.66,58.61,58.64,4747.0,48.5795,48.6209,48.5795,48.6044,4747.0
2019-12-27 12:35:00,58.64,58.66,58.64,58.66,10696.0,48.6044,48.6209,48.6044,48.6209,10696.0
2019-12-27 12:40:00,58.67,58.71,58.66,58.69,8241.0,48.6292,48.6624,48.6209,48.6458,8241.0
2019-12-27 12:45:00,58.69,58.7,58.67,58.69,4245.0,48.6458,48.6541,48.6292,48.6458,4245.0
2019-12-27 12:50:00,58.7,58.71,58.68,58.69,9311.0,48.6541,48.6624,48.6375,48.6458,9311.0
2019-12-27 12:55:00,58.69,58.71,58.69,58.7,2817.0,48.6458,48.6624,48.6458,48.6541,2817.0
2019-12-27 13:00:00,58.7,58.71,58.68,58.7,3001.0,48.6541,48.6624,48.6375,48.6541,3001.0
2019-12-27 13:05:00,58.71,58.73,58.7,58.71,2313.0,48.6624,48.6789,48.6541,48.6624,2313.0
2019-12-27 13:10:00,58.7,58.71,58.68,58.69,4226.0,48.6541,48.6624,48.6375,48.6458,4226.0
2019-12-27 13:15:00,58.68,58.71,58.67,58.7,5679.0,48.6375,48.6624,48.6292,48.6541,5679.0
2019-12-27 13:20:00,58.7,58.71,58.67,58.69,9333.0,48.6541,48.6624,48.6292,48.6458,9333.0
2019-12-27 13:25:00,58.68,58.69,58.66,58.67,5077.0,48.6375,48.6458,48.6209,48.6292,5077.0
2019-12-27 13:30:00,58.66,58.66,58.64,58.64,11000.0,48.6209,48.6209,48.6044,48.6044,11000.0
2019-12-27 13:35:00,58.64,58.64,58.6,58.63,4399.0,48.6044,48.6044,48.5712,48.5961,4399.0
2019-12-27 13:40:00,58.64,58.65,58.62,58.64,4410.0,48.6044,48.6126,48.5878,48.6044,4410.0
2019-12-27 13:45:00,58.64,58.66,58.62,58.62,9537.0,48.6044,48.6209,48.5878,48.5878,9537.0
2019-12-27 13:50:00,58.62,58.65,58.61,58.62,10850.0,48.5878,48.6126,48.5795,48.5878,10850.0
2019-12-27 13:55:00,58.62,58.62,58.58,58.59,10168.0,48.5878,48.5878,48.5546,48.5629,10168.0
2019-12-27 14:00:00,58.59,58.61,58.58,58.59,5900.0,48.5629,48.5795,48.5546,48.5629,5900.0
2019-12-27 14:05:00,58.6,58.61,58.59,58.6,6776.0,48.5712,48.5795,48.5629,48.5712,6776.0
2019-12-27 14:10:00,58.59,58.63,58.59,58.63,5616.0,48.5629,48.5961,48.5629,48.5961,5616.0
2019-12-27 14:15:00,58.64,58.64,58.61,58.62,3889.0,48.6044,48.6044,48.5795,48.5878,3889.0
2019-12-27 14:20:00,58.63,58.64,58.6,58.63,7329.0,48.5961,48.6044,48.5712,48.5961,7329.0
2019-12-27 14:25:00,58.62,58.64,58.62,58.63,3675.0,48.5878,48.6044,48.5878,48.5961,3675.0
2019-12-27 14:30:00,58.64,58.64,58.57,58.57,6713.0,48.6044,48.6044,48.5463,48.5463,6713.0
2019-12-27 14:35:00,58.58,58.58,58.55,58.56,8117.0,48.5546,48.5546,48.5298,48.538,8117.0
2019-12-27 14:40:00,58.55,58.58,58.54,58.58,8639.0,48.5298,48.5546,48.5215,48.5546,8639.0
2019-12-27 14:45:00,58.57,58.61,58.57,58.6,12578.0,48.5463,48.5795,48.5463,48.5712,12578.0
2019-12-27 14:50:00,58.59,58.62,58.59,58.61,9143.0,48.5629,48.5878,48.5629,48.5795,9143.0
2019-12-27 14:55:00,58.61,58.63,58.61,58.63,6829.0,48.5795,48.5961,48.5795,48.5961,6829.0
2019-12-27 15:00:00,58.62,58.63,58.61,58.62,9283.0,48.5878,48.5961,48.5795,48.5878,9283.0
2019-12-27 15:05:00,58.63,58.68,58.62,58.63,13323.0,48.5961,48.6375,48.5878,48.5961,13323.0
2019-12-27 15:10:00,58.64,58.64,58.59,58.59,7990.0,48.6044,48.6044,48.5629,48.5629,7990.0
2019-12-27 15:15:00,58.6,58.64,58.6,58.63,15912.0,48.5712,48.6044,48.5712,48.5961,15912.0
2019-12-27 15:20:00,58.63,58.68,58.63,58.68,12820.0,48.5961,48.6375,48.5961,48.6375,12820.0
2019-12-27 15:25:00,58.69,58.71,58.67,58.7,14599.0,48.6458,48.6624,48.6292,48.6541,14599.0
2019-12-27 15:30:00,58.71,58.71,58.65,58.65,14766.0,48.6624,48.6624,48.6126,48.6126,14766.0
2019-12-27 15:35:00,58.64,58.71,58.63,58.7,16779.0,48.6044,48.6624,48.5961,48.6541,16779.0
2019-12-27 15:40:00,58.7,58.71,58.62,58.62,18154.0,48.6541,48.6624,48.5878,48.5878,18154.0
2019-12-27 15:45:00,58.62,58.7,58.62,58.64,54922.0,48.5878,48.6541,48.5878,48.6044,54922.0
2019-12-27 15:50:00,58.63,58.64,58.59,58.64,43227.0,48.5961,48.6044,48.5629,48.6044,43227.0
2019-12-27 15:55:00,58.64,58.65,58.5,58.58,402330.0,48.6044,48.6126,48.4883,48.5546,402330.0
2019-12-30 09:30:00,58.46,58.53,58.43,58.5,19465.0,48.4552,48.5132,48.4303,48.4883,19465.0
2019-12-30 09:35:00,58.49,58.55,58.47,58.48,9736.0,48.48,48.5298,48.4634,48.4717,9736.0
2019-12-30 09:40:00,58.49,58.51,58.44,58.46,17741.0,48.48,48.4966,48.4386,48.4552,17741.0
2019-12-30 09:45:00,58.45,58.56,58.43,58.54,21507.0,48.4469,48.538,48.4303,48.5215,21507.0
2019-12-30 09:50:00,58.57,58.57,58.49,58.53,18166.0,48.5463,48.5463,48.48,48.5132,18166.0
2019-12-30 09:55:00,58.53,58.56,58.5,58.54,25189.0,48.5132,48.538,48.4883,48.5215,25189.0
2019-12-30 10:00:00,58.54,58.57,58.51,58.56,14292.0,48.5215,48.5463,48.4966,48.538,14292.0
2019-12-30 10:05:00,58.57,58.59,58.48,58.5,25491.0,48.5463,48.5629,48.4717,48.4883,25491.0
2019-12-30 10:10:00,58.5,58.54,58.43,58.53,18489.0,48.4883,48.5215,48.4303,48.5132,18489.0
2019-12-30 10:15:00,58.52,58.55,58.47,58.48,6535.0,48.5049,48.5298,48.4634,48.4717,6535.0
2019-12-30 10:20:00,58.48,58.49,58.45,58.46,9364.0,48.4717,48.48,48.4469,48.4552,9364.0
2019-12-30 10:25:00,58.47,58.5,58.44,58.45,13909.0,48.4634,48.4883,48.4386,48.4469,13909.0
2019-12-30 10:30:00,58.46,58.47,58.44,58.44,9207.0,48.4552,48.4634,48.4386,48.4386,9207.0
2019-12-30 10:35:00,58.45,58.51,58.44,58.5,10185.0,48.4469,48.4966,48.4386,48.4883,10185.0
2019-12-30 10:40:00,58.52,58.56,58.49,58.55,7144.0,48.5049,48.538,48.48,48.5298,7144.0
2019-12-30 10:45:00,58.55,58.58,58.54,58.54,14517.0,48.5298,48.5546,48.5215,48.5215,14517.0
2019-12-30 10:50:00,58.54,58.57,58.51,58.51,15341.0,48.5215,48.5463,48.4966,48.4966,15341.0
2019-12-30 10:55:00,58.51,58.55,58.5,58.55,13100.0,48.4966,48.5298,48.4883,48.5298,13100.0
2019-12-30 11:00:00,58.55,58.57,58.52,58.57,17637.0,48.5298,48.5463,48.5049,48.5463,17637.0
2019-12-30 11:05:00,58.56,58.58,58.54,58.54,19873.0,48.538,48.5546,48.5215,48.5215,19873.0
2019-12-30 11:10:00,58.53,58.6,58.53,58.59,23810.0,48.5132,48.5712,48.5132,48.5629,23810.0
2019-12-30 11:15:00,58.59,58.6,58.56,58.56,24457.0,48.5629,48.5712,48.538,48.538,24457.0
2019-12-30 11:20:00,58.57,58.59,58.54,58.58,22934.0,48.5463,48.5629,48.5215,48.5546,22934.0
2019-12-30 11:25:00,58.57,58.61,58.55,58.58,21142.0,48.5463,48.5795,48.5298,48.5546,21142.0
2019-12-30 11:30:00,58.59,58.62,58.56,58.58,9181.0,48.5629,48.5878,48.538,48.5546,9181.0
2019-12-30 11:35:00,58.58,58.59,58.53,58.56,5752.0,48.5546,48.5629,48.5132,48.538,5752.0
2019-12-30 11:40:00,58.56,58.61,58.56,58.59,8141.0,48.538,48.5795,48.538,48.5629,8141.0
2019-12-30 11:45:00,58.59,58.61,58.58,58.59,9143.0,48.5629,48.5795,48.5546,48.5629,9143.0
2019-12-30 11:50:00,58.59,58.61,58.56,58.59,6544.0,48.5629,48.5795,48.538,48.5629,6544.0
2019-12-30 11:55:00,58.6,58.6,58.56,58.59,15558.0,48.5712,48.5712,48.538,48.5629,15558.0
2019-12-30 12:00:00,58.59,58.64,58.58,58.63,9376.0,48.5629,48.6044,48.5546,48.5961,9376.0
2019-12-30 12:05:00,58.62,58.63,58.58,58.59,13715.0,48.5878,48.5961,48.5546,48.5629,13715.0
2019-12-30 12:10:00,58.58,58.6,58.58,58.59,6328.0,48.5546,48.5712,48.5546,48.5629,6328.0
2019-12-30 12:15:00,58.58,58.61,58.56,58.6,8201.0,48.5546,48.5795,48.538,48.5712,8201.0
2019-12-30 12:20:00,58.6,58.61,58.57,58.6,10650.0,48.5712,48.5795,48.5463,48.5712,10650.0
2019-12-30 12:25:00,58.61,58.62,58.59,58.61,11171.0,48.5795,48.5878,48.5629,48.5795,11171.0
2019-12-30 12:30:00,58.61,58.61,58.57,58.6,12756.0,48.5795,48.5795,48.5463,48.5712,12756.0
2019-12-30 12:35:00,58.61,58.64,58.6,58.62,12390.0,48.5795,48.6044,48.5712,48.5878,12390.0
2019-12-30 12:40:00,58.63,58.64,58.61,58.64,9200.0,48.5961,48.6044,48.5795,48.6044,9200.0
2019-12-30 12:45:00,58.64,58.65,58.61,58.65,14991.0,48.6044,48.6126,48.5795,48.6126,14991.0
2019-12-30 12:50:00,58.65,58.66,58.64,58.66,8441.0,48.6126,48.6209,48.6044,48.6209,8441.0
2019-12-30 12:55:00,58.66,58.67,58.63,58.64,7325.0,48.6209,48.6292,48.5961,48.6044,7325.0
2019-12-30 13:00:00,58.63,58.67,58.62,58.63,6812.0,48.5961,48.6292,48.5878,48.5961,6812.0
2019-12-30 13:05:00,58.64,58.65,58.62,58.62,6162.0,48.6044,48.6126,48.5878,48.5878,6162.0
2019-12-30 13:10:00,58.63,58.66,58.61,58.66,10815.0,48.5961,48.6209,48.5795,48.6209,10815.0
2019-12-30 13:15:00,58.65,58.66,58.63,58.65,9313.0,48.6126,48.6209,48.5961,48.6126,9313.0
2019-12-30 13:20:00,58.64,58.65,58.62,58.63,8573.0,48.6044,48.6126,48.5878,48.5961,8573.0
2019-12-30 13:25:00,58.62,58.67,58.62,58.62,13450.0,48.5878,48.6292,48.5878,48.5878,13450.0
2019-12-30 13:30:00,58.62,58.64,58.61,58.62,8328.0,48.5878,48.6044,48.5795,48.5878,8328.0
2019-12-30 13:35:00,58.63,58.67,58.63,58.66,12782.0,48.5961,48.6292,48.5961,48.6209,12782.0
2019-12-30 13:40:00,58.66,58.68,58.64,58.64,14743.0,48.6209,48.6375,48.6044,48.6044,14743.0
2019-12-30 13:45:00,58.64,58.65,58.63,58.65,13078.0,48.6044,48.6126,48.5961,48.6126,13078.0
2019-12-30 13:50:00,58.64,58.66,58.62,58.63,10380.0,48.6044,48.6209,48.5878,48.5961,10380.0
2019-12-30 13:55:00,58.63,58.65,58.6,58.62,17847.0,48.5961,48.6126,48.5712,48.5878,17847.0
2019-12-30 14:00:00,58.61,58.61,58.55,58.61,35795.0,48.5795,48.5795,48.5298,48.5795,35795.0
2019-12-30 14:05:00,58.61,58.61,58.58,58.6,7548.0,48.5795,48.5795,48.5546,48.5712,7548.0
2019-12-30 14:10:00,58.6,58.61,58.58,58.58,7044.0,48.5712,48.5795,48.5546,48.5546,7044.0
2019-12-30 14:15:00,58.58,58.59,58.58,58.59,3842.0,48.5546,48.5629,48.5546,48.5629,3842.0
2019-12-30 14:20:00,58.6,58.61,58.58,58.6,6330.0,48.5712,48.5795,48.5546,48.5712,6330.0
2019-12-30 14:25:00,58.59,58.64,58.59,58.63,16816.0,48.5629,48.6044,48.5629,48.5961,16816.0
2019-12-30 14:30:00,58.63,58.65,58.61,58.62,14275.0,48.5961,48.6126,48.5795,48.5878,14275.0
2019-12-30 14:35:00,58.62,58.63,58.61,58.62,3416.0,48.5878,48.5961,48.5795,48.5878,3416.0
2019-12-30 14:40:00,58.61,58.65,58.61,58.64,22694.0,48.5795,48.6126,48.5795,48.6044,22694.0
2019-12-30 14:45:00,58.65,58.65,58.6,58.63,17682.0,48.6126,48.6126,48.5712,48.5961,17682.0
2019-12-30 14:50:00,58.63,58.63,58.61,58.61,21232.0,48.5961,48.5961,48.5795,48.5795,21232.0
2019-12-30 14:55:00,58.61,58.63,58.6,58.62,21552.0,48.5795,48.5961,48.5712,48.5878,21552.0
2019-12-30 15:00:00,58.62,58.64,58.6,58.62,33769.0,48.5878,48.6044,48.5712,48.5878,33769.0
2019-12-30 15:05:00,58.63,58.63,58.61,58.61,12265.0,48.5961,48.5961,48.5795,48.5795,12265.0
2019-12-30 15:10:00,58.62,58.62,58.6,58.62,10414.0,48.5878,48.5878,48.5712,48.5878,10414.0
2019-12-30 15:15:00,58.62,58.65,58.61,58.63,44155.0,48.5878,48.6126,48.5795,48.5961,44155.0
2019-12-30 15:20:00,58.63,58.7,58.62,58.68,29108.0,48.5961,48.6541,48.5878,48.6375,29108.0
2019-12-30 15:25:00,58.68,58.71,58.65,58.7,44771.0,48.6375,48.6624,48.6126,48.6541,44771.0
2019-12-30 15:30:00,58.7,58.7,58.63,58.64,45666.0,48.6541,48.6541,48.5961,48.6044,45666.0
2019-12-30 15:35:00,58.65,58.67,58.58,58.63,44088.0,48.6126,48.6292,48.5546,48.5961,44088.0
2019-12-30 15:40:00,58.63,58.64,58.6,58.6,25752.0,48.5961,48.6044,48.5712,48.5712,25752.0
2019-12-30 15:45:00,58.6,58.65,58.6,58.64,53886.0,48.5712,48.6126,48.5712,48.6044,53886.0
2019-12-30 15:50:00,58.64,58.65,58.59,58.64,94062.0,48.6044,48.6126,48.5629,48.6044,94062.0
2019-12-30 15:55:00,58.64,58.68,58.58,58.66,447181.0,48.6044,48.6375,48.5546,48.6209,447181.0
2019-12-31 09:30:00,58.9,59.35,58.6,59.3,235652.0,48.8199,49.1928,48.5712,49.1514,235652.0
2019-12-31 09:35:00,59.35,59.38,59.01,59.05,18282.0,49.1928,49.2177,48.911,48.9442,18282.0
2019-12-31 09:40:00,59.06,59.15,59.04,59.06,9651.0,48.9525,49.0271,48.9359,48.9525,9651.0
2019-12-31 09:45:00,59.05,59.08,58.91,58.96,9764.0,48.9442,48.969,48.8281,48.8696,9764.0
2019-12-31 09:50:00,58.95,58.97,58.86,58.87,5557.0,48.8613,48.8779,48.7867,48.795,5557.0
2019-12-31 09:55:00,58.88,58.9,58.84,58.85,11823.0,48.8033,48.8199,48.7701,48.7784,11823.0
2019-12-31 10:00:00,58.84,58.87,58.81,58.87,13985.0,48.7701,48.795,48.7453,48.795,13985.0
2019-12-31 10:05:00,58.87,58.87,58.79,58.79,12377.0,48.795,48.795,48.7287,48.7287,12377.0
2019-12-31 10:10:00,58.79,58.81,58.76,58.77,8326.0,48.7287,48.7453,48.7038,48.7121,8326.0
2019-12-31 10:15:00,58.78,58.82,58.77,58.79,8500.0,48.7204,48.7535,48.7121,48.7287,8500.0
2019-12-31 10:20:00,58.79,58.8,58.74,58.74,9699.0,48.7287,48.737,48.6872,48.6872,9699.0
2019-12-31 10:25:00,58.75,58.8,58.71,58.8,10057.0,48.6955,48.737,48.6624,48.737,10057.0
2019-12-31 10:30:00,58.8,58.81,58.75,58.75,10763.0,48.737,48.7453,48.6955,48.6955,10763.0
2019-12-31 10:35:00,58.75,58.78,58.74,58.75,10147.0,48.6955,48.7204,48.6872,48.6955,10147.0
2019-12-31 10:40:00,58.75,58.79,58.74,58.77,14191.0,48.6955,48.7287,48.6872,48.7121,14191.0
2019-12-31 10:45:00,58.77,58.82,58.76,58.81,10790.0,48.7121,48.7535,48.7038,48.7453,10790.0
2019-12-31 10:50:00,58.82,58.84,58.77,58.79,13159.0,48.7535,48.7701,48.7121,48.7287,13159.0
2019-12-31 10:55:00,58.78,58.79,58.74,58.74,7643.0,48.7204,48.7287,48.6872,48.6872,7643.0
2019-12-31 11:00:00,58.74,58.75,58.7,58.71,15391.0,48.6872,48.6955,48.6541,48.6624,15391.0
2019-12-31 11:05:00,58.71,58.73,58.66,58.69,29373.0,48.6624,48.6789,48.6209,48.6458,29373.0
2019-12-31 11:10:00,58.69,58.72,58.67,58.71,11287.0,48.6458,48.6707,48.6292,48.6624,11287.0
2019-12-31 11:15:00,58.71,58.76,58.7,58.76,7149.0,48.6624,48.7038,48.6541,48.7038,7149.0
2019-12-31 11:20:00,58.77,58.79,58.72,58.72,74458.0,48.7121,48.7287,48.6707,48.6707,74458.0
2019-12-31 11:25:00,58.73,58.82,58.71,58.8,106585.0,48.6789,48.7535,48.6624,48.737,106585.0
2019-12-31 11:30:00,58.8,58.86,58.76,58.83,50339.0,48.737,48.7867,48.7038,48.7618,50339.0
2019-12-31 11:35:00,58.83,58.92,58.81,58.92,48500.0,48.7618,48.8364,48.7453,48.8364,48500.0
2019-12-31 11:40:00,58.92,58.96,58.87,58.94,91928.0,48.8364,48.8696,48.795,48.853,91928.0
2019-12-31 11:45:00,58.95,59.02,58.91,59.01,135602.0,48.8613,48.9193,48.8281,48.911,135602.0
2019-12-31 11:50:00,59.01,59.02,58.94,59.0,80794.0,48.911,48.9193,48.853,48.9027,80794.0
2019-12-31 11:55:00,59.0,59.01,58.92,58.95,25966.0,48.9027,48.911,48.8364,48.8613,25966.0
2019-12-31 12:00:00,58.95,58.96,58.87,58.88,13832.0,48.8613,48.8696,48.795,48.8033,13832.0
2019-12-31 12:05:00,58.88,58.92,58.86,58.92,9207.0,48.8033,48.8364,48.7867,48.8364,9207.0
2019-12-31 12:10:00,58.92,58.93,58.89,58.91,13560.0,48.8364,48.8447,48.8116,48.8281,13560.0
2019-12-31 12:15:00,58.91,58.92,58.86,58.87,33100.0,48.8281,48.8364,48.7867,48.795,33100.0
2019-12-31 12:20:00,58.87,58.9,58.83,58.83,12882.0,48.795,48.8199,48.7618,48.7618,12882.0
2019-12-31 12:25:00,58.83,58.87,58.82,58.87,5208.0,48.7618,48.795,48.7535,48.795,5208.0
2019-12-31 12:30:00,58.84,58.87,58.84,58.87,4142.0,48.7701,48.795,48.7701,48.795,4142.0
2019-12-31 12:35:00,58.87,58.89,58.85,58.89,3746.0,48.795,48.8116,48.7784,48.8116,3746.0
2019-12-31 12:40:00,58.89,58.92,58.88,58.89,4665.0,48.8116,48.8364,48.8033,48.8116,4665.0
2019-12-31 12:45:00,58.9,58.95,58.9,58.94,6978.0,48.8199,48.8613,48.8199,48.853,6978.0
2019-12-31 12:50:00,58.95,58.95,58.91,58.93,8246.0,48.8613,48.8613,48.8281,48.8447,8246.0
2019-12-31 12:55:00,58.93,58.94,58.92,58.93,4329.0,48.8447,48.853,48.8364,48.8447,4329.0
2019-12-31 13:00:00,58.93,58.94,58.89,58.92,12159.0,48.8447,48.853,48.8116,48.8364,12159.0
2019-12-31 13:05:00,58.92,58.93,58.91,58.93,2600.0,48.8364,48.8447,48.8281,48.8447,2600.0
2019-12-31 13:10:00,58.92,58.93,58.91,58.93,5841.0,48.8364,48.8447,48.8281,48.8447,5841.0
2019-12-31 13:15:00,58.92,58.92,58.89,58.9,6552.0,48.8364,48.8364,48.8116,48.8199,6552.0
2019-12-31 13:20:00,58.9,58.91,58.87,58.88,6888.0,48.8199,48.8281,48.795,48.8033,6888.0
2019-12-31 13:25:00,58.88,58.88,58.84,58.85,6378.0,48.8033,48.8033,48.7701,48.7784,6378.0
2019-12-31 13:30:00,58.85,58.85,58.81,58.82,6972.0,48.7784,48.7784,48.7453,48.7535,6972.0
2019-12-31 13:35:00,58.83,58.84,58.8,58.81,6846.0,48.7618,48.7701,48.737,48.7453,6846.0
2019-12-31 13:40:00,58.82,58.85,58.81,58.83,7566.0,48.7535,48.7784,48.7453,48.7618,7566.0
2019-12-31 13:45:00,58.83,58.84,58.78,58.8,22064.0,48.7618,48.7701,48.7204,48.737,22064.0
2019-12-31 13:50:00,58.8,58.83,58.8,58.82,4080.0,48.737,48.7618,48.737,48.7535,4080.0
2019-12-31 13:55:00,58.82,58.85,58.81,58.84,3750.0,48.7535,48.7784,48.7453,48.7701,3750.0
2019-12-31 14:00:00,58.85,58.87,58.84,58.87,7130.0,48.7784,48.795,48.7701,48.795,7130.0
2019-12-31 14:05:00,58.87,58.88,58.86,58.86,6482.0,48.795,48.8033,48.7867,48.7867,6482.0
2019-12-31 14:10:00,58.86,58.89,58.86,58.87,6661.0,48.7867,48.8116,48.7867,48.795,6661.0
2019-12-31 14:15:00,58.88,58.92,58.86,58.92,9033.0,48.8033,48.8364,48.7867,48.8364,9033.0
2019-12-31 14:20:00,58.92,58.93,58.89,58.9,8075.0,48.8364,48.8447,48.8116,48.8199,8075.0
2019-12-31 14:25:00,58.9,58.93,58.89,58.92,5602.0,48.8199,48.8447,48.8116,48.8364,5602.0
2019-12-31 14:30:00,58.92,58.95,58.91,58.94,8597.0,48.8364,48.8613,48.8281,48.853,8597.0
2019-12-31 14:35:00,58.95,58.96,58.93,58.94,5586.0,48.8613,48.8696,48.8447,48.853,5586.0
2019-12-31 14:40:00,58.93,58.95,58.92,58.94,9304.0,48.8447,48.8613,48.8364,48.853,9304.0
2019-12-31 14:45:00,58.94,58.95,58.93,58.94,7912.0,48.853,48.8613,48.8447,48.853,7912.0
2019-12-31 14:50:00,58.93,58.94,58.92,58.94,5844.0,48.8447,48.853,48.8364,48.853,5844.0
2019-12-31 14:55:00,58.93,58.93,58.91,58.93,11251.0,48.8447,48.8447,48.8281,48.8447,11251.0
2019-12-31 15:00:00,58.91,58.94,58.9,58.92,11178.0,48.8281,48.853,48.8199,48.8364,11178.0
2019-12-31 15:05:00,58.93,58.93,58.9,58.91,4909.0,48.8447,48.8447,48.8199,48.8281,4909.0
2019-12-31 15:10:00,58.91,58.93,58.91,58.93,6242.0,48.8281,48.8447,48.8281,48.8447,6242.0
2019-12-31 15:15:00,58.93,59.0,58.92,58.99,43818.0,48.8447,48.9027,48.8364,48.8945,43818.0
2019-12-31 15:20:00,58.98,58.99,58.93,58.95,12432.0,48.8862,48.8945,48.8447,48.8613,12432.0
2019-12-31 15:25:00,58.95,58.98,58.95,58.98,8449.0,48.8613,48.8862,48.8613,48.8862,8449.0
2019-12-31 15:30:00,58.99,58.99,58.94,58.94,29611.0,48.8945,48.8945,48.853,48.853,29611.0
2019-12-31 15:35:00,58.94,59.01,58.92,58.98,49500.0,48.853,48.911,48.8364,48.8862,49500.0
2019-12-31 15:40:00,58.98,58.98,58.94,58.97,15288.0,48.8862,48.8862,48.853,48.8779,15288.0
2019-12-31 15:45:00,58.97,58.99,58.94,58.98,72464.0,48.8779,48.8945,48.853,48.8862,72464.0
2019-12-31 15:50:00,58.98,59.03,58.96,59.03,78788.0,48.8862,48.9276,48.8696,48.9276,78788.0
2019-12-31 15:55:00,59.02,59.07,58.97,59.03,298054.0,48.9193,48.9608,48.8779,48.9276,298054.0
2020-01-02 09:30:00,59.12,59.15,59.0,59.03,25217.0,49.0022,49.0271,48.9027,48.9276,25217.0
2020-01-02 09:35:00,59.03,59.14,59.02,59.08,8612.0,48.9276,49.0188,48.9193,48.969,8612.0
2020-01-02 09:40:00,59.06,59.08,59.01,59.03,6567.0,48.9525,48.969,48.911,48.9276,6567.0
2020-01-02 09:45:00,59.03,59.13,59.03,59.1,12117.0,48.9276,49.0105,48.9276,48.9856,12117.0
2020-01-02 09:50:00,59.09,59.1,58.97,59.0,22401.0,48.9773,48.9856,48.8779,48.9027,22401.0
2020-01-02 09:55:00,59.0,59.0,58.91,58.98,12155.0,48.9027,48.9027,48.8281,48.8862,12155.0
2020-01-02 10:00:00,58.98,59.01,58.93,58.93,9273.0,48.8862,48.911,48.8447,48.8447,9273.0
2020-01-02 10:05:00,58.93,58.94,58.87,58.94,6585.0,48.8447,48.853,48.795,48.853,6585.0
2020-01-02 10:10:00,58.95,59.03,58.94,59.03,21178.0,48.8613,48.9276,48.853,48.9276,21178.0
2020-01-02 10:15:00,59.02,59.06,59.01,59.04,20786.0,48.9193,48.9525,48.911,48.9359,20786.0
2020-01-02 10:20:00,59.05,59.13,59.05,59.13,20013.0,48.9442,49.0105,48.9442,49.0105,20013.0
2020-01-02 10:25:00,59.13,59.13,58.99,59.01,24891.0,49.0105,49.0105,48.8945,48.911,24891.0
2020-01-02 10:30:00,59.0,59.02,58.97,59.02,14125.0,48.9027,48.9193,48.8779,48.9193,14125.0
2020-01-02 10:35:00,59.02,59.02,58.89,58.94,8826.0,48.9193,48.9193,48.8116,48.853,8826.0
2020-01-02 10:40:00,58.93,58.96,58.91,58.94,26501.0,48.8447,48.8696,48.8281,48.853,26501.0
2020-01-02 10:45:00,58.95,58.95,58.76,58.77,22195.0,48.8613,48.8613,48.7038,48.7121,22195.0
2020-01-02 10:50:00,58.76,58.8,58.75,58.8,17905.0,48.7038,48.737,48.6955,48.737,17905.0
2020-01-02 10:55:00,58.79,58.86,58.78,58.85,11305.0,48.7287,48.7867,48.7204,48.7784,11305.0
2020-01-02 11:00:00,58.86,58.88,58.83,58.86,12901.0,48.7867,48.8033,48.7618,48.7867,12901.0
2020-01-02 11:05:00,58.86,58.86,58.78,58.8,14543.0,48.7867,48.7867,48.7204,48.737,14543.0
2020-01-02 11:10:00,58.81,58.82,58.75,58.8,18219.0,48.7453,48.7535,48.6955,48.737,18219.0
2020-01-02 11:15:00,58.8,58.82,58.79,58.8,4862.0,48.737,48.7535,48.7287,48.737,4862.0
2020-01-02 11:20:00,58.8,58.81,58.75,58.81,18848.0,48.737,48.7453,48.6955,48.7453,18848.0
2020-01-02 11:25:00,58.81,58.83,58.72,58.75,9848.0,48.7453,48.7618,48.6707,48.6955,9848.0
2020-01-02 11:30:00,58.75,58.76,58.72,58.73,16479.0,48.6955,48.7038,48.6707,48.6789,16479.0
2020-01-02 11:35:00,58.74,58.76,58.71,58.75,6989.0,48.6872,48.7038,48.6624,48.6955,6989.0
2020-01-02 11:40:00,58.74,58.74,58.69,58.7,12741.0,48.6872,48.6872,48.6458,48.6541,12741.0
2020-01-02 11:45:00,58.71,58.74,58.71,58.73,6286.0,48.6624,48.6872,48.6624,48.6789,6286.0
2020-01-02 11:50:00,58.73,58.75,58.68,58.68,10205.0,48.6789,48.6955,48.6375,48.6375,10205.0
2020-01-02 11:55:00,58.68,58.68,58.57,58.6,16947.0,48.6375,48.6375,48.5463,48.5712,16947.0
2020-01-02 12:00:00,58.59,58.59,58.52,58.55,11135.0,48.5629,48.5629,48.5049,48.5298,11135.0
2020-01-02 12:05:00,58.56,58.61,58.54,58.58,14852.0,48.538,48.5795,48.5215,48.5546,14852.0
2020-01-02 12:10:00,58.58,58.58,58.54,58.58,12892.0,48.5546,48.5546,48.5215,48.5546,12892.0
2020-01-02 12:15:00,58.58,58.61,58.55,58.57,9877.0,48.5546,48.5795,48.5298,48.5463,9877.0
2020-01-02 12:20:00,58.57,58.59,58.49,58.52,7447.0,48.5463,48.5629,48.48,48.5049,7447.0
2020-01-02 12:25:00,58.52,58.52,58.48,58.51,7125.0,48.5049,48.5049,48.4717,48.4966,7125.0
2020-01-02 12:30:00,58.51,58.53,58.47,58.52,17644.0,48.4966,48.5132,48.4634,48.5049,17644.0
2020-01-02 12:35:00,58.53,58.58,58.52,58.54,27149.0,48.5132,48.5546,48.5049,48.5215,27149.0
2020-01-02 12:40:00,58.54,58.58,58.53,58.57,12862.0,48.5215,48.5546,48.5132,48.5463,12862.0
2020-01-02 12:45:00,58.58,58.62,58.56,58.59,26069.0,48.5546,48.5878,48.538,48.5629,26069.0
2020-01-02 12:50:00,58.58,58.62,58.54,58.61,12475.0,48.5546,48.5878,48.5215,48.5795,12475.0
2020-01-02 12:55:00,58.62,58.62,58.51,58.53,13501.0,48.5878,48.5878,48.4966,48.5132,13501.0
2020-01-02 13:00:00,58.54,58.55,58.5,58.51,12629.0,48.5215,48.5298,48.4883,48.4966,12629.0
2020-01-02 13:05:00,58.51,58.52,58.48,58.48,12520.0,48.4966,48.5049,48.4717,48.4717,12520.0
2020-01-02 13:10:00,58.48,58.53,58.48,58.52,9134.0,48.4717,48.5132,48.4717,48.5049,9134.0
2020-01-02 13:15:00,58.52,58.59,58.52,58.56,10987.0,48.5049,48.5629,48.5049,48.538,10987.0
2020-01-02 13:20:00,58.57,58.57,58.54,58.55,11596.0,48.5463,48.5463,48.5215,48.5298,11596.0
2020-01-02 13:25:00,58.55,58.56,58.51,58.56,13454.0,48.5298,48.538,48.4966,48.538,13454.0
2020-01-02 13:30:00,58.57,58.57,58.51,58.51,17521.0,48.5463,48.5463,48.4966,48.4966,17521.0
2020-01-02 13:35:00,58.51,58.52,58.48,58.5,10164.0,48.4966,48.5049,48.4717,48.4883,10164.0
2020-01-02 13:40:00,58.53,58.55,58.52,58.55,10230.0,48.5132,48.5298,48.5049,48.5298,10230.0
2020-01-02 13:45:00,58.55,58.6,58.54,58.6,6750.0,48.5298,48.5712,48.5215,48.5712,6750.0
2020-01-02 13:50:00,58.59,58.6,58.53,58.55,22828.0,48.5629,48.5712,48.5132,48.5298,22828.0
2020-01-02 13:55:00,58.55,58.56,58.53,58.55,8993.0,48.5298,48.538,48.5132,48.5298,8993.0
2020-01-02 14:00:00,58.55,58.55,58.48,58.51,12997.0,48.5298,48.5298,48.4717,48.4966,12997.0
2020-01-02 14:05:00,58.5,58.55,58.5,58.55,12960.0,48.4883,48.5298,48.4883,48.5298,12960.0
2020-01-02 14:10:00,58.55,58.55,58.51,58.54,18849.0,48.5298,48.5298,48.4966,48.5215,18849.0
2020-01-02 14:15:00,58.54,58.54,58.51,58.51,12632.0,48.5215,48.5215,48.4966,48.4966,12632.0
2020-01-02 14:20:00,58.52,58.59,58.52,58.59,29900.0,48.5049,48.5629,48.5049,48.5629,29900.0
2020-01-02 14:25:00,58.59,58.63,58.57,58.59,18112.0,48.5629,48.5961,48.5463,48.5629,18112.0
2020-01-02 14:30:00,58.59,58.61,58.57,58.57,15711.0,48.5629,48.5795,48.5463,48.5463,15711.0
2020-01-02 14:35:00,58.57,58.59,58.56,58.58,17769.0,48.5463,48.5629,48.538,48.5546,17769.0
2020-01-02 14:40:00,58.59,58.65,58.59,58.65,17664.0,48.5629,48.6126,48.5629,48.6126,17664.0
2020-01-02 14:45:00,58.65,58.66,58.62,58.66,25217.0,48.6126,48.6209,48.5878,48.6209,25217.0
2020-01-02 14:50:00,58.65,58.69,58.64,58.68,18512.0,48.6126,48.6458,48.6044,48.6375,18512.0
2020-01-02 14:55:00,58.68,58.68,58.61,58.61,28796.0,48.6375,48.6375,48.5795,48.5795,28796.0
2020-01-02 15:00:00,58.62,58.65,58.61,58.63,20690.0,48.5878,48.6126,48.5795,48.5961,20690.0
2020-01-02 15:05:00,58.62,58.65,58.6,58.62,24625.0,48.5878,48.6126,48.5712,48.5878,24625.0
2020-01-02 15:10:00,58.62,58.65,58.61,58.61,26615.0,48.5878,48.6126,48.5795,48.5795,26615.0
2020-01-02 15:15:00,58.61,58.64,58.59,58.64,36681.0,48.5795,48.6044,48.5629,48.6044,36681.0
2020-01-02 15:20:00,58.64,58.64,58.61,58.64,23343.0,48.6044,48.6044,48.5795,48.6044,23343.0
2020-01-02 15:25:00,58.64,58.65,58.62,58.64,25719.0,48.6044,48.6126,48.5878,48.6044,25719.0
2020-01-02 15:30:00,58.64,58.64,58.59,58.61,39891.0,48.6044,48.6044,48.5629,48.5795,39891.0
2020-01-02 15:35:00,58.61,58.64,58.6,58.61,37105.0,48.5795,48.6044,48.5712,48.5795,37105.0
2020-01-02 15:40:00,58.62,58.7,58.62,58.67,35071.0,48.5878,48.6541,48.5878,48.6292,35071.0
2020-01-02 15:45:00,58.66,58.7,58.64,58.69,37111.0,48.6209,48.6541,48.6044,48.6458,37111.0
2020-01-02 15:50:00,58.69,58.72,58.67,58.69,74633.0,48.6458,48.6707,48.6292,48.6458,74633.0
2020-01-02 15:55:00,58.69,58.72,58.63,58.7,212007.0,48.6458,48.6707,48.5961,48.6541,212007.0
2020-01-03 09:30:00,58.55,58.71,58.46,58.71,46469.0,48.5298,48.6624,48.4552,48.6624,46469.0
2020-01-03 09:35:00,58.7,58.74,58.67,58.74,23706.0,48.6541,48.6872,48.6292,48.6872,23706.0
2020-01-03 09:40:00,58.73,58.78,58.7,58.76,22662.0,48.6789,48.7204,48.6541,48.7038,22662.0
2020-01-03 09:45:00,58.76,58.87,58.75,58.86,18985.0,48.7038,48.795,48.6955,48.7867,18985.0
2020-01-03 09:50:00,58.87,58.91,58.84,58.86,16129.0,48.795,48.8281,48.7701,48.7867,16129.0
2020-01-03 09:55:00,58.85,58.93,58.83,58.93,24264.0,48.7784,48.8447,48.7618,48.8447,24264.0
2020-01-03 10:00:00,58.93,58.93,58.82,58.87,24218.0,48.8447,48.8447,48.7535,48.795,24218.0
2020-01-03 10:05:00,58.86,58.92,58.84,58.89,46156.0,48.7867,48.8364,48.7701,48.8116,46156.0
2020-01-03 10:10:00,58.89,58.93,58.87,58.9,24782.0,48.8116,48.8447,48.795,48.8199,24782.0
2020-01-03 10:15:00,58.89,58.96,58.84,58.84,14537.0,48.8116,48.8696,48.7701,48.7701,14537.0
2020-01-03 10:20:00,58.82,58.87,58.8,58.87,14209.0,48.7535,48.795,48.737,48.795,14209.0
2020-01-03 10:25:00,58.87,58.99,58.87,58.99,16369.0,48.795,48.8945,48.795,48.8945,16369.0
2020-01-03 10:30:00,58.99,58.99,58.93,58.95,25681.0,48.8945,48.8945,48.8447,48.8613,25681.0
2020-01-03 10:35:00,58.95,58.99,58.95,58.96,17359.0,48.8613,48.8945,48.8613,48.8696,17359.0
2020-01-03 10:40:00,58.96,58.98,58.94,58.96,11180.0,48.8696,48.8862,48.853,48.8696,11180.0
2020-01-03 10:45:00,58.96,58.96,58.91,58.91,16111.0,48.8696,48.8696,48.8281,48.8281,16111.0
2020-01-03 10:50:00,58.91,58.92,58.86,58.89,14489.0,48.8281,48.8364,48.7867,48.8116,14489.0
2020-01-03 10:55:00,58.89,58.9,58.84,58.86,11430.0,48.8116,48.8199,48.7701,48.7867,11430.0
2020-01-03 11:00:00,58.85,58.87,58.82,58.87,16260.0,48.7784,48.795,48.7535,48.795,16260.0
2020-01-03 11:05:00,58.87,58.95,58.87,58.95,30815.0,48.795,48.8613,48.795,48.8613,30815.0
2020-01-03 11:10:00,58.95,58.99,58.93,58.96,9871.0,48.8613,48.8945,48.8447,48.8696,9871.0
2020-01-03 11:15:00,58.96,58.97,58.89,58.91,14269.0,48.8696,48.8779,48.8116,48.8281,14269.0
2020-01-03 11:20:00,58.91,58.93,58.87,58.89,15257.0,48.8281,48.8447,48.795,48.8116,15257.0
2020-01-03 11:25:00,58.89,58.95,58.89,58.94,13875.0,48.8116,48.8613,48.8116,48.853,13875.0
2020-01-03 11:30:00,58.94,58.98,58.93,58.98,9868.0,48.853,48.8862,48.8447,48.8862,9868.0
2020-01-03 11:35:00,58.98,59.02,58.98,59.01,15679.0,48.8862,48.9193,48.8862,48.911,15679.0
2020-01-03 11:40:00,59.02,59.07,59.0,59.05,47880.0,48.9193,48.9608,48.9027,48.9442,47880.0
2020-01-03 11:45:00,59.06,59.06,59.02,59.03,11662.0,48.9525,48.9525,48.9193,48.9276,11662.0
2020-01-03 11:50:00,59.02,59.06,59.01,59.05,36610.0,48.9193,48.9525,48.911,48.9442,36610.0
2020-01-03 11:55:00,59.04,59.04,59.03,59.04,10970.0,48.9359,48.9359,48.9276,48.9359,10970.0
2020-01-03 12:00:00,59.03,59.05,59.02,59.03,11528.0,48.9276,48.9442,48.9193,48.9276,11528.0
2020-01-03 12:05:00,59.03,59.03,58.99,59.0,9821.0,48.9276,48.9276,48.8945,48.9027,9821.0
2020-01-03 12:10:00,59.0,59.01,58.97,58.99,15344.0,48.9027,48.911,48.8779,48.8945,15344.0
2020-01-03 12:15:00,58.98,58.98,58.95,58.98,16095.0,48.8862,48.8862,48.8613,48.8862,16095.0
2020-01-03 12:20:00,58.97,58.98,58.92,58.97,10147.0,48.8779,48.8862,48.8364,48.8779,10147.0
2020-01-03 12:25:00,58.96,58.96,58.94,58.95,12365.0,48.8696,48.8696,48.853,48.8613,12365.0
2020-01-03 12:30:00,58.94,58.96,58.91,58.95,13123.0,48.853,48.8696,48.8281,48.8613,13123.0
2020-01-03 12:35:00,58.95,58.95,58.9,58.91,6362.0,48.8613,48.8613,48.8199,48.8281,6362.0
2020-01-03 12:40:00,58.9,58.92,58.86,58.9,14252.0,48.8199,48.8364,48.7867,48.8199,14252.0
2020-01-03 12:45:00,58.9,58.9,58.83,58.84,9705.0,48.8199,48.8199,48.7618,48.7701,9705.0
2020-01-03 12:50:00,58.84,58.84,58.82,58.83,12760.0,48.7701,48.7701,48.7535,48.7618,12760.0
2020-01-03 12:55:00,58.83,58.87,58.83,58.87,10581.0,48.7618,48.795,48.7618,48.795,10581.0
2020-01-03 13:00:00,58.87,58.89,58.86,58.87,6723.0,48.795,48.8116,48.7867,48.795,6723.0
2020-01-03 13:05:00,58.88,58.94,58.87,58.93,12976.0,48.8033,48.853,48.795,48.8447,12976.0
2020-01-03 13:10:00,58.92,59.0,58.92,59.0,7608.0,48.8364,48.9027,48.8364,48.9027,7608.0
2020-01-03 13:15:00,59.0,59.01,58.98,58.99,29835.0,48.9027,48.911,48.8862,48.8945,29835.0
2020-01-03 13:20:00,59.0,59.0,58.93,58.95,8836.0,48.9027,48.9027,48.8447,48.8613,8836.0
2020-01-03 13:25:00,58.95,58.97,58.91,58.92,11083.0,48.8613,48.8779,48.8281,48.8364,11083.0
2020-01-03 13:30:00,58.92,58.94,58.9,58.92,8512.0,48.8364,48.853,48.8199,48.8364,8512.0
2020-01-03 13:35:00,58.92,58.93,58.85,58.89,12513.0,48.8364,48.8447,48.7784,48.8116,12513.0
2020-01-03 13:40:00,58.91,58.91,58.87,58.88,9856.0,48.8281,48.8281,48.795,48.8033,9856.0
2020-01-03 13:45:00,58.89,58.9,58.86,58.89,8228.0,48.8116,48.8199,48.7867,48.8116,8228.0
2020-01-03 13:50:00,58.89,58.89,58.85,58.87,12735.0,48.8116,48.8116,48.7784,48.795,12735.0
2020-01-03 13:55:00,58.87,58.88,58.85,58.86,8392.0,48.795,48.8033,48.7784,48.7867,8392.0
2020-01-03 14:00:00,58.85,58.88,58.85,58.85,7237.0,48.7784,48.8033,48.7784,48.7784,7237.0
2020-01-03 14:05:00,58.85,58.85,58.82,58.84,11364.0,48.7784,48.7784,48.7535,48.7701,11364.0
2020-01-03 14:10:00,58.85,58.86,58.82,58.82,7572.0,48.7784,48.7867,48.7535,48.7535,7572.0
2020-01-03 14:15:00,58.82,58.86,58.8,58.86,10791.0,48.7535,48.7867,48.737,48.7867,10791.0
2020-01-03 14:20:00,58.86,58.88,58.85,58.88,9402.0,48.7867,48.8033,48.7784,48.8033,9402.0
2020-01-03 14:25:00,58.88,58.88,58.85,58.87,11839.0,48.8033,48.8033,48.7784,48.795,11839.0
2020-01-03 14:30:00,58.87,58.89,58.87,58.87,7247.0,48.795,48.8116,48.795,48.795,7247.0
2020-01-03 14:35:00,58.87,58.88,58.85,58.86,12062.0,48.795,48.8033,48.7784,48.7867,12062.0
2020-01-03 14:40:00,58.86,58.88,58.85,58.87,8614.0,48.7867,48.8033,48.7784,48.795,8614.0
2020-01-03 14:45:00,58.88,58.89,58.87,58.88,10687.0,48.8033,48.8116,48.795,48.8033,10687.0
2020-01-03 14:50:00,58.88,58.91,58.87,58.9,20897.0,48.8033,48.8281,48.795,48.8199,20897.0
2020-01-03 14:55:00,58.9,58.91,58.85,58.88,13911.0,48.8199,48.8281,48.7784,48.8033,13911.0
2020-01-03 15:00:00,58.87,58.87,58.83,58.86,15981.0,48.795,48.795,48.7618,48.7867,15981.0
2020-01-03 15:05:00,58.86,58.86,58.82,58.84,17804.0,48.7867,48.7867,48.7535,48.7701,17804.0
2020-01-03 15:10:00,58.84,58.86,58.82,58.82,11734.0,48.7701,48.7867,48.7535,48.7535,11734.0
2020-01-03 15:15:00,58.82,58.84,58.79,58.8,33074.0,48.7535,48.7701,48.7287,48.737,33074.0
2020-01-03 15:20:00,58.8,58.82,58.74,58.78,44430.0,48.737,48.7535,48.6872,48.7204,44430.0
2020-01-03 15:25:00,58.78,58.78,58.75,58.76,23130.0,48.7204,48.7204,48.6955,48.7038,23130.0
2020-01-03 15:30:00,58.76,58.76,58.68,58.72,32181.0,48.7038,48.7038,48.6375,48.6707,32181.0
2020-01-03 15:35:00,58.71,58.71,58.65,58.68,37802.0,48.6624,48.6624,48.6126,48.6375,37802.0
2020-01-03 15:40:00,58.67,58.71,58.64,58.7,46726.0,48.6292,48.6624,48.6044,48.6541,46726.0
2020-01-03 15:45:00,58.69,58.71,58.66,58.69,46833.0,48.6458,48.6624,48.6209,48.6458,46833.0
2020-01-03 15:50:00,58.68,58.71,58.66,58.68,70053.0,48.6375,48.6624,48.6209,48.6375,70053.0
2020-01-03 15:55:00,58.68,58.74,58.67,58.69,150748.0,48.6375,48.6872,48.6292,48.6458,150748.0
2020-01-06 09:30:00,58.71,58.84,58.68,58.84,22720.0,48.6624,48.7701,48.6375,48.7701,22720.0
2020-01-06 09:35:00,58.82,58.83,58.74,58.74,12076.0,48.7535,48.7618,48.6872,48.6872,12076.0
2020-01-06 09:40:00,58.75,58.85,58.72,58.79,16818.0,48.6955,48.7784,48.6707,48.7287,16818.0
2020-01-06 09:45:00,58.8,58.8,58.65,58.66,8641.0,48.737,48.737,48.6126,48.6209,8641.0
2020-01-06 09:50:00,58.68,58.68,58.6,58.62,8333.0,48.6375,48.6375,48.5712,48.5878,8333.0
2020-01-06 09:55:00,58.6,58.62,58.53,58.56,13304.0,48.5712,48.5878,48.5132,48.538,13304.0
2020-01-06 10:00:00,58.56,58.56,58.46,58.53,9094.0,48.538,48.538,48.4552,48.5132,9094.0
2020-01-06 10:05:00,58.52,58.55,58.5,58.53,8010.0,48.5049,48.5298,48.4883,48.5132,8010.0
2020-01-06 10:10:00,58.53,58.56,58.51,58.51,6627.0,48.5132,48.538,48.4966,48.4966,6627.0
2020-01-06 10:15:00,58.5,58.55,58.48,58.51,12396.0,48.4883,48.5298,48.4717,48.4966,12396.0
2020-01-06 10:20:00,58.5,58.57,58.49,58.54,16181.0,48.4883,48.5463,48.48,48.5215,16181.0
2020-01-06 10:25:00,58.54,58.55,58.48,58.48,34147.0,48.5215,48.5298,48.4717,48.4717,34147.0
2020-01-06 10:30:00,58.48,58.52,58.46,58.51,15985.0,48.4717,48.5049,48.4552,48.4966,15985.0
2020-01-06 10:35:00,58.5,58.51,58.47,58.51,7821.0,48.4883,48.4966,48.4634,48.4966,7821.0
2020-01-06 10:40:00,58.5,58.5,58.45,58.5,11997.0,48.4883,48.4883,48.4469,48.4883,11997.0
2020-01-06 10:45:00,58.5,58.51,58.45,58.48,7471.0,48.4883,48.4966,48.4469,48.4717,7471.0
2020-01-06 10:50:00,58.47,58.48,58.42,58.44,18777.0,48.4634,48.4717,48.422,48.4386,18777.0
2020-01-06 10:55:00,58.45,58.45,58.34,58.38,22668.0,48.4469,48.4469,48.3557,48.3888,22668.0
2020-01-06 11:00:00,58.37,58.46,58.37,58.45,13862.0,48.3806,48.4552,48.3806,48.4469,13862.0
2020-01-06 11:05:00,58.46,58.49,58.43,58.44,11051.0,48.4552,48.48,48.4303,48.4386,11051.0
2020-01-06 11:10:00,58.45,58.47,58.41,58.44,13770.0,48.4469,48.4634,48.4137,48.4386,13770.0
2020-01-06 11:15:00,58.44,58.47,58.43,58.44,8817.0,48.4386,48.4634,48.4303,48.4386,8817.0
2020-01-06 11:20:00,58.44,58.44,58.36,58.36,18606.0,48.4386,48.4386,48.3723,48.3723,18606.0
2020-01-06 11:25:00,58.36,58.37,58.29,58.3,8864.0,48.3723,48.3806,48.3143,48.3225,8864.0
2020-01-06 11:30:00,58.29,58.31,58.23,58.28,53890.0,48.3143,48.3308,48.2645,48.306,53890.0
2020-01-06 11:35:00,58.28,58.32,58.27,58.31,20879.0,48.306,48.3391,48.2977,48.3308,20879.0
2020-01-06 11:40:00,58.31,58.32,58.28,58.3,12280.0,48.3308,48.3391,48.306,48.3225,12280.0
2020-01-06 11:45:00,58.3,58.3,58.25,58.27,7730.0,48.3225,48.3225,48.2811,48.2977,7730.0
2020-01-06 11:50:00,58.27,58.29,58.25,58.27,8581.0,48.2977,48.3143,48.2811,48.2977,8581.0
2020-01-06 11:55:00,58.28,58.35,58.26,58.35,12472.0,48.306,48.364,48.2894,48.364,12472.0
2020-01-06 12:00:00,58.34,58.34,58.31,58.32,6404.0,48.3557,48.3557,48.3308,48.3391,6404.0
2020-01-06 12:05:00,58.32,58.36,58.31,58.35,3455.0,48.3391,48.3723,48.3308,48.364,3455.0
2020-01-06 12:10:00,58.35,58.37,58.34,58.34,4681.0,48.364,48.3806,48.3557,48.3557,4681.0
2020-01-06 12:15:00,58.34,58.35,58.33,58.34,4763.0,48.3557,48.364,48.3474,48.3557,4763.0
2020-01-06 12:20:00,58.34,58.39,58.33,58.39,11644.0,48.3557,48.3971,48.3474,48.3971,11644.0
2020-01-06 12:25:00,58.39,58.44,58.37,58.44,7759.0,48.3971,48.4386,48.3806,48.4386,7759.0
2020-01-06 12:30:00,58.44,58.48,58.43,58.48,10478.0,48.4386,48.4717,48.4303,48.4717,10478.0
2020-01-06 12:35:00,58.47,58.47,58.42,58.42,6087.0,48.4634,48.4634,48.422,48.422,6087.0
2020-01-06 12:40:00,58.42,58.46,58.42,58.45,11155.0,48.422,48.4552,48.422,48.4469,11155.0
2020-01-06 12:45:00,58.46,58.46,58.42,58.43,6705.0,48.4552,48.4552,48.422,48.4303,6705.0
2020-01-06 12:50:00,58.42,58.48,58.42,58.48,9423.0,48.422,48.4717,48.422,48.4717,9423.0
2020-01-06 12:55:00,58.48,58.49,58.45,58.46,11762.0,48.4717,48.48,48.4469,48.4552,11762.0
2020-01-06 13:00:00,58.47,58.49,58.44,58.46,28332.0,48.4634,48.48,48.4386,48.4552,28332.0
2020-01-06 13:05:00,58.46,58.48,58.42,58.48,10468.0,48.4552,48.4717,48.422,48.4717,10468.0
2020-01-06 13:10:00,58.47,58.48,58.42,58.46,33637.0,48.4634,48.4717,48.422,48.4552,33637.0
2020-01-06 13:15:00,58.46,58.46,58.44,58.45,5853.0,48.4552,48.4552,48.4386,48.4469,5853.0
2020-01-06 13:20:00,58.44,58.48,58.43,58.46,25919.0,48.4386,48.4717,48.4303,48.4552,25919.0
2020-01-06 13:25:00,58.47,58.51,58.47,58.49,11623.0,48.4634,48.4966,48.4634,48.48,11623.0
2020-01-06 13:30:00,58.5,58.51,58.46,58.47,13896.0,48.4883,48.4966,48.4552,48.4634,13896.0
2020-01-06 13:35:00,58.47,58.48,58.18,58.29,241500.0,48.4634,48.4717,48.2231,48.3143,241500.0
2020-01-06 13:40:00,58.29,58.31,58.23,58.29,54611.0,48.3143,48.3308,48.2645,48.3143,54611.0
2020-01-06 13:45:00,58.3,58.32,58.28,58.32,34665.0,48.3225,48.3391,48.306,48.3391,34665.0
2020-01-06 13:50:00,58.31,58.38,58.3,58.38,43690.0,48.3308,48.3888,48.3225,48.3888,43690.0
2020-01-06 13:55:00,58.37,58.38,58.3,58.36,145566.0,48.3806,48.3888,48.3225,48.3723,145566.0
2020-01-06 14:00:00,58.35,58.41,58.33,58.37,84272.0,48.364,48.4137,48.3474,48.3806,84272.0
2020-01-06 14:05:00,58.38,58.42,58.37,58.41,16845.0,48.3888,48.422,48.3806,48.4137,16845.0
2020-01-06 14:10:00,58.41,58.45,58.39,58.43,57158.0,48.4137,48.4469,48.3971,48.4303,57158.0
2020-01-06 14:15:00,58.43,58.45,58.41,58.43,54893.0,48.4303,48.4469,48.4137,48.4303,54893.0
2020-01-06 14:20:00,58.44,58.45,58.41,58.44,26637.0,48.4386,48.4469,48.4137,48.4386,26637.0
2020-01-06 14:25:00,58.45,58.45,58.42,58.44,33014.0,48.4469,48.4469,48.422,48.4386,33014.0
2020-01-06 14:30:00,58.44,58.46,58.38,58.4,27609.0,48.4386,48.4552,48.3888,48.4054,27609.0
2020-01-06 14:35:00,58.41,58.42,58.4,58.4,17203.0,48.4137,48.422,48.4054,48.4054,17203.0
2020-01-06 14:40:00,58.41,58.46,58.4,58.44,17339.0,48.4137,48.4552,48.4054,48.4386,17339.0
2020-01-06 14:45:00,58.44,58.44,58.4,58.41,19813.0,48.4386,48.4386,48.4054,48.4137,19813.0
2020-01-06 14:50:00,58.42,58.43,58.4,58.4,7636.0,48.422,48.4303,48.4054,48.4054,7636.0
2020-01-06 14:55:00,58.4,58.43,58.39,58.4,51277.0,48.4054,48.4303,48.3971,48.4054,51277.0
2020-01-06 15:00:00,58.4,58.4,58.37,58.39,18471.0,48.4054,48.4054,48.3806,48.3971,18471.0
2020-01-06 15:05:00,58.39,58.41,58.38,58.4,41527.0,48.3971,48.4137,48.3888,48.4054,41527.0
2020-01-06 15:10:00,58.41,58.42,58.39,58.41,41156.0,48.4137,48.422,48.3971,48.4137,41156.0
2020-01-06 15:15:00,58.41,58.42,58.37,58.38,20371.0,48.4137,48.422,48.3806,48.3888,20371.0
2020-01-06 15:20:00,58.39,58.4,58.35,58.35,23490.0,48.3971,48.4054,48.364,48.364,23490.0
2020-01-06 15:25:00,58.36,58.36,58.32,58.33,16483.0,48.3723,48.3723,48.3391,48.3474,16483.0
2020-01-06 15:30:00,58.32,58.33,58.28,58.29,42391.0,48.3391,48.3474,48.306,48.3143,42391.0
2020-01-06 15:35:00,58.29,58.29,58.19,58.22,50311.0,48.3143,48.3143,48.2314,48.2562,50311.0
2020-01-06 15:40:00,58.22,58.22,58.17,58.19,37729.0,48.2562,48.2562,48.2148,48.2314,37729.0
2020-01-06 15:45:00,58.19,58.2,58.13,58.14,100968.0,48.2314,48.2397,48.1816,48.1899,100968.0
2020-01-06 15:50:00,58.15,58.21,58.14,58.19,101498.0,48.1982,48.2479,48.1899,48.2314,101498.0
2020-01-06 15:55:00,58.19,58.2,58.11,58.15,341432.0,48.2314,48.2397,48.1651,48.1982,341432.0
2020-01-07 09:30:00,57.94,58.0,57.77,57.83,39263.0,48.0241,48.0739,47.8832,47.933,39263.0
2020-01-07 09:35:00,57.83,57.94,57.82,57.86,27199.0,47.933,48.0241,47.9247,47.9578,27199.0
2020-01-07 09:40:00,57.86,57.86,57.75,57.76,30202.0,47.9578,47.9578,47.8667,47.875,30202.0
2020-01-07 09:45:00,57.76,57.78,57.67,57.69,32481.0,47.875,47.8915,47.8004,47.8169,32481.0
2020-01-07 09:50:00,57.68,57.74,57.61,57.63,16479.0,47.8086,47.8584,47.7506,47.7672,16479.0
2020-01-07 09:55:00,57.61,57.62,57.54,57.56,15869.0,47.7506,47.7589,47.6926,47.7092,15869.0
2020-01-07 10:00:00,57.59,57.6,57.53,57.57,21859.0,47.734,47.7423,47.6843,47.7175,21859.0
2020-01-07 10:05:00,57.56,57.61,57.53,57.53,14283.0,47.7092,47.7506,47.6843,47.6843,14283.0
2020-01-07 10:10:00,57.54,57.55,57.47,57.48,29386.0,47.6926,47.7009,47.6346,47.6429,29386.0
2020-01-07 10:15:00,57.48,57.51,57.41,57.41,25961.0,47.6429,47.6677,47.5849,47.5849,25961.0
2020-01-07 10:20:00,57.41,57.43,57.38,57.42,20586.0,47.5849,47.6014,47.56,47.5931,20586.0
2020-01-07 10:25:00,57.43,57.48,57.43,57.45,13701.0,47.6014,47.6429,47.6014,47.618,13701.0
2020-01-07 10:30:00,57.45,57.58,57.45,57.54,22804.0,47.618,47.7258,47.618,47.6926,22804.0
2020-01-07 10:35:00,57.54,57.56,57.51,57.54,17610.0,47.6926,47.7092,47.6677,47.6926,17610.0
2020-01-07 10:40:00,57.53,57.53,57.39,57.43,250556.0,47.6843,47.6843,47.5683,47.6014,250556.0
2020-01-07 10:45:00,57.42,57.53,57.42,57.49,55578.0,47.5931,47.6843,47.5931,47.6512,55578.0
2020-01-07 10:50:00,57.5,57.5,57.41,57.42,25505.0,47.6595,47.6595,47.5849,47.5931,25505.0
2020-01-07 10:55:00,57.42,57.52,57.42,57.52,33671.0,47.5931,47.676,47.5931,47.676,33671.0
2020-01-07 11:00:00,57.52,57.59,57.51,57.59,18305.0,47.676,47.734,47.6677,47.734,18305.0
2020-01-07 11:05:00,57.6,57.66,57.58,57.65,35114.0,47.7423,47.7921,47.7258,47.7838,35114.0
2020-01-07 11:10:00,57.65,57.69,57.62,57.69,30183.0,47.7838,47.8169,47.7589,47.8169,30183.0
2020-01-07 11:15:00,57.69,57.76,57.68,57.71,75606.0,47.8169,47.875,47.8086,47.8335,75606.0
2020-01-07 11:20:00,57.71,57.72,57.69,57.72,30821.0,47.8335,47.8418,47.8169,47.8418,30821.0
2020-01-07 11:25:00,57.72,57.75,57.67,57.69,23126.0,47.8418,47.8667,47.8004,47.8169,23126.0
2020-01-07 11:30:00,57.7,57.72,57.68,57.7,39612.0,47.8252,47.8418,47.8086,47.8252,39612.0
2020-01-07 11:35:00,57.7,57.75,57.69,57.73,29164.0,47.8252,47.8667,47.8169,47.8501,29164.0
2020-01-07 11:40:00,57.74,57.77,57.7,57.7,12266.0,47.8584,47.8832,47.8252,47.8252,12266.0
2020-01-07 11:45:00,57.71,57.72,57.69,57.7,34203.0,47.8335,47.8418,47.8169,47.8252,34203.0
2020-01-07 11:50:00,57.71,57.74,57.69,57.73,23982.0,47.8335,47.8584,47.8169,47.8501,23982.0
2020-01-07 11:55:00,57.73,57.75,57.71,57.74,20186.0,47.8501,47.8667,47.8335,47.8584,20186.0
2020-01-07 12:00:00,57.74,57.74,57.66,57.68,15617.0,47.8584,47.8584,47.7921,47.8086,15617.0
2020-01-07 12:05:00,57.69,57.72,57.68,57.71,18391.0,47.8169,47.8418,47.8086,47.8335,18391.0
2020-01-07 12:10:00,57.71,57.73,57.69,57.7,21223.0,47.8335,47.8501,47.8169,47.8252,21223.0
2020-01-07 12:15:00,57.7,57.73,57.68,57.68,13003.0,47.8252,47.8501,47.8086,47.8086,13003.0
2020-01-07 12:20:00,57.69,57.69,57.65,57.66,6500.0,47.8169,47.8169,47.7838,47.7921,6500.0
2020-01-07 12:25:00,57.66,57.68,57.65,57.67,16722.0,47.7921,47.8086,47.7838,47.8004,16722.0
2020-01-07 12:30:00,57.66,57.67,57.6,57.62,11033.0,47.7921,47.8004,47.7423,47.7589,11033.0
2020-01-07 12:35:00,57.63,57.67,57.62,57.63,31929.0,47.7672,47.8004,47.7589,47.7672,31929.0
2020-01-07 12:40:00,57.62,57.64,57.59,57.6,12735.0,47.7589,47.7755,47.734,47.7423,12735.0
2020-01-07 12:45:00,57.59,57.63,57.59,57.63,22256.0,47.734,47.7672,47.734,47.7672,22256.0
2020-01-07 12:50:00,57.62,57.62,57.59,57.6,18490.0,47.7589,47.7589,47.734,47.7423,18490.0
2020-01-07 12:55:00,57.6,57.61,57.59,57.61,4760.0,47.7423,47.7506,47.734,47.7506,4760.0
2020-01-07 13:00:00,57.61,57.61,57.56,57.6,15582.0,47.7506,47.7506,47.7092,47.7423,15582.0
2020-01-07 13:05:00,57.59,57.61,57.56,57.58,18662.0,47.734,47.7506,47.7092,47.7258,18662.0
2020-01-07 13:10:00,57.57,57.61,57.56,57.6,15028.0,47.7175,47.7506,47.7092,47.7423,15028.0
2020-01-07 13:15:00,57.6,57.6,57.57,57.59,33998.0,47.7423,47.7423,47.7175,47.734,33998.0
2020-01-07 13:20:00,57.59,57.6,57.53,57.55,42405.0,47.734,47.7423,47.6843,47.7009,42405.0
2020-01-07 13:25:00,57.56,57.57,57.54,57.55,12267.0,47.7092,47.7175,47.6926,47.7009,12267.0
2020-01-07 13:30:00,57.55,57.56,57.51,57.51,44545.0,47.7009,47.7092,47.6677,47.6677,44545.0
2020-01-07 13:35:00,57.5,57.53,57.5,57.53,10017.0,47.6595,47.6843,47.6595,47.6843,10017.0
2020-01-07 13:40:00,57.53,57.57,57.51,57.56,25219.0,47.6843,47.7175,47.6677,47.7092,25219.0
2020-01-07 13:45:00,57.56,57.6,57.56,57.57,18297.0,47.7092,47.7423,47.7092,47.7175,18297.0
2020-01-07 13:50:00,57.57,57.59,57.56,57.58,20517.0,47.7175,47.734,47.7092,47.7258,20517.0
2020-01-07 13:55:00,57.57,57.59,57.57,57.58,25875.0,47.7175,47.734,47.7175,47.7258,25875.0
2020-01-07 14:00:00,57.57,57.59,57.56,57.58,18184.0,47.7175,47.734,47.7092,47.7258,18184.0
2020-01-07 14:05:00,57.59,57.59,57.57,57.59,8286.0,47.734,47.734,47.7175,47.734,8286.0
2020-01-07 14:10:00,57.58,57.59,57.55,57.56,31828.0,47.7258,47.734,47.7009,47.7092,31828.0
2020-01-07 14:15:00,57.56,57.58,57.51,57.52,22737.0,47.7092,47.7258,47.6677,47.676,22737.0
2020-01-07 14:20:00,57.52,57.55,57.51,57.55,28029.0,47.676,47.7009,47.6677,47.7009,28029.0
2020-01-07 14:25:00,57.54,57.6,57.54,57.6,57478.0,47.6926,47.7423,47.6926,47.7423,57478.0
2020-01-07 14:30:00,57.6,57.61,57.59,57.6,125924.0,47.7423,47.7506,47.734,47.7423,125924.0
2020-01-07 14:35:00,57.6,57.6,57.56,57.57,58329.0,47.7423,47.7423,47.7092,47.7175,58329.0
2020-01-07 14:40:00,57.56,57.57,57.52,57.54,20008.0,47.7092,47.7175,47.676,47.6926,20008.0
2020-01-07 14:45:00,57.54,57.55,57.52,57.55,15311.0,47.6926,47.7009,47.676,47.7009,15311.0
2020-01-07 14:50:00,57.55,57.59,57.53,57.59,20099.0,47.7009,47.734,47.6843,47.734,20099.0
2020-01-07 14:55:00,57.59,57.6,57.58,57.59,14388.0,47.734,47.7423,47.7258,47.734,14388.0
2020-01-07 15:00:00,57.6,57.6,57.56,57.58,45455.0,47.7423,47.7423,47.7092,47.7258,45455.0
2020-01-07 15:05:00,57.58,57.59,57.56,57.58,12175.0,47.7258,47.734,47.7092,47.7258,12175.0
2020-01-07 15:10:00,57.59,57.69,57.58,57.64,46214.0,47.734,47.8169,47.7258,47.7755,46214.0
2020-01-07 15:15:00,57.63,57.63,57.58,57.6,58778.0,47.7672,47.7672,47.7258,47.7423,58778.0
2020-01-07 15:20:00,57.6,57.6,57.58,57.6,46622.0,47.7423,47.7423,47.7258,47.7423,46622.0
2020-01-07 15:25:00,57.6,57.6,57.58,57.6,50611.0,47.7423,47.7423,47.7258,47.7423,50611.0
2020-01-07 15:30:00,57.6,57.6,57.53,57.55,34428.0,47.7423,47.7423,47.6843,47.7009,34428.0
2020-01-07 15:35:00,57.54,57.6,57.54,57.58,29410.0,47.6926,47.7423,47.6926,47.7258,29410.0
2020-01-07 15:40:00,57.57,57.6,57.56,57.6,34568.0,47.7175,47.7423,47.7092,47.7423,34568.0
2020-01-07 15:45:00,57.6,57.6,57.57,57.6,52024.0,47.7423,47.7423,47.7175,47.7423,52024.0
2020-01-07 15:50:00,57.59,57.63,57.57,57.61,130137.0,47.734,47.7672,47.7175,47.7506,130137.0
2020-01-07 15:55:00,57.61,57.65,57.59,57.64,234431.0,47.7506,47.7838,47.734,47.7755,234431.0
2020-01-08 09:30:00,57.71,57.81,57.67,57.78,39434.0,47.8335,47.9164,47.8004,47.8915,39434.0
2020-01-08 09:35:00,57.78,57.9,57.76,57.83,64759.0,47.8915,47.991,47.875,47.933,64759.0
2020-01-08 09:40:00,57.84,57.92,57.81,57.87,13355.0,47.9413,48.0076,47.9164,47.9661,13355.0
2020-01-08 09:45:00,57.87,57.92,57.85,57.92,14411.0,47.9661,48.0076,47.9496,48.0076,14411.0
2020-01-08 09:50:00,57.92,57.92,57.84,57.85,55489.0,48.0076,48.0076,47.9413,47.9496,55489.0
2020-01-08 09:55:00,57.85,57.92,57.82,57.89,53968.0,47.9496,48.0076,47.9247,47.9827,53968.0
2020-01-08 10:00:00,57.89,57.94,57.87,57.93,96732.0,47.9827,48.0241,47.9661,48.0159,96732.0
2020-01-08 10:05:00,57.93,57.93,57.89,57.89,24591.0,48.0159,48.0159,47.9827,47.9827,24591.0
2020-01-08 10:10:00,57.88,57.91,57.88,57.9,36969.0,47.9744,47.9993,47.9744,47.991,36969.0
2020-01-08 10:15:00,57.91,57.93,57.88,57.88,28734.0,47.9993,48.0159,47.9744,47.9744,28734.0
2020-01-08 10:20:00,57.88,57.92,57.87,57.89,15641.0,47.9744,48.0076,47.9661,47.9827,15641.0
2020-01-08 10:25:00,57.9,57.91,57.86,57.87,9415.0,47.991,47.9993,47.9578,47.9661,9415.0
2020-01-08 10:30:00,57.86,57.87,57.79,57.79,14075.0,47.9578,47.9661,47.8998,47.8998,14075.0
2020-01-08 10:35:00,57.8,57.86,57.79,57.86,7451.0,47.9081,47.9578,47.8998,47.9578,7451.0
2020-01-08 10:40:00,57.85,57.85,57.81,57.82,28238.0,47.9496,47.9496,47.9164,47.9247,28238.0
2020-01-08 10:45:00,57.82,57.91,57.81,57.89,58208.0,47.9247,47.9993,47.9164,47.9827,58208.0
2020-01-08 10:50:00,57.89,57.98,57.88,57.9,55439.0,47.9827,48.0573,47.9744,47.991,55439.0
2020-01-08 10:55:00,57.91,57.92,57.87,57.88,7898.0,47.9993,48.0076,47.9661,47.9744,7898.0
2020-01-08 11:00:00,57.88,57.9,57.84,57.88,24361.0,47.9744,47.991,47.9413,47.9744,24361.0
2020-01-08 11:05:00,57.87,57.88,57.82,57.88,39760.0,47.9661,47.9744,47.9247,47.9744,39760.0
2020-01-08 11:10:00,57.87,57.89,57.84,57.85,40945.0,47.9661,47.9827,47.9413,47.9496,40945.0
2020-01-08 11:15:00,57.85,57.88,57.84,57.87,17972.0,47.9496,47.9744,47.9413,47.9661,17972.0
2020-01-08 11:20:00,57.88,57.9,57.84,57.87,25060.0,47.9744,47.991,47.9413,47.9661,25060.0
2020-01-08 11:25:00,57.88,57.92,57.88,57.9,36476.0,47.9744,48.0076,47.9744,47.991,36476.0
2020-01-08 11:30:00,57.9,57.97,57.89,57.95,40983.0,47.991,48.049,47.9827,48.0324,40983.0
2020-01-08 11:35:00,57.95,57.97,57.92,57.94,37868.0,48.0324,48.049,48.0076,48.0241,37868.0
2020-01-08 11:40:00,57.93,57.99,57.9,57.95,86162.0,48.0159,48.0656,47.991,48.0324,86162.0
2020-01-08 11:45:00,57.95,58.01,57.94,57.98,33752.0,48.0324,48.0822,48.0241,48.0573,33752.0
2020-01-08 11:50:00,57.99,58.01,57.96,57.99,25738.0,48.0656,48.0822,48.0407,48.0656,25738.0
2020-01-08 11:55:00,57.99,58.0,57.95,57.96,11291.0,48.0656,48.0739,48.0324,48.0407,11291.0
2020-01-08 12:00:00,57.96,57.97,57.89,57.89,46024.0,48.0407,48.049,47.9827,47.9827,46024.0
2020-01-08 12:05:00,57.89,57.92,57.88,57.89,17974.0,47.9827,48.0076,47.9744,47.9827,17974.0
2020-01-08 12:10:00,57.88,57.89,57.86,57.88,16029.0,47.9744,47.9827,47.9578,47.9744,16029.0
2020-01-08 12:15:00,57.88,57.92,57.86,57.92,8378.0,47.9744,48.0076,47.9578,48.0076,8378.0
2020-01-08 12:20:00,57.92,57.92,57.88,57.9,9004.0,48.0076,48.0076,47.9744,47.991,9004.0
2020-01-08 12:25:00,57.9,57.92,57.86,57.89,21203.0,47.991,48.0076,47.9578,47.9827,21203.0
2020-01-08 12:30:00,57.9,57.92,57.88,57.89,8950.0,47.991,48.0076,47.9744,47.9827,8950.0
2020-01-08 12:35:00,57.89,57.95,57.88,57.94,4202.0,47.9827,48.0324,47.9744,48.0241,4202.0
2020-01-08 12:40:00,57.93,57.97,57.92,57.94,8599.0,48.0159,48.049,48.0076,48.0241,8599.0
2020-01-08 12:45:00,57.95,57.96,57.93,57.94,10515.0,48.0324,48.0407,48.0159,48.0241,10515.0
2020-01-08 12:50:00,57.94,57.96,57.93,57.95,10813.0,48.0241,48.0407,48.0159,48.0324,10813.0
2020-01-08 12:55:00,57.95,57.96,57.92,57.95,15320.0,48.0324,48.0407,48.0076,48.0324,15320.0
2020-01-08 13:00:00,57.94,57.95,57.91,57.93,10786.0,48.0241,48.0324,47.9993,48.0159,10786.0
2020-01-08 13:05:00,57.92,57.92,57.89,57.9,10724.0,48.0076,48.0076,47.9827,47.991,10724.0
2020-01-08 13:10:00,57.89,57.95,57.88,57.95,29794.0,47.9827,48.0324,47.9744,48.0324,29794.0
2020-01-08 13:15:00,57.94,57.95,57.92,57.92,4756.0,48.0241,48.0324,48.0076,48.0076,4756.0
2020-01-08 13:20:00,57.92,57.93,57.9,57.9,6979.0,48.0076,48.0159,47.991,47.991,6979.0
2020-01-08 13:25:00,57.9,57.95,57.9,57.95,10848.0,47.991,48.0324,47.991,48.0324,10848.0
2020-01-08 13:30:00,57.95,57.95,57.92,57.92,5910.0,48.0324,48.0324,48.0076,48.0076,5910.0
2020-01-08 13:35:00,57.93,57.95,57.91,57.95,16953.0,48.0159,48.0324,47.9993,48.0324,16953.0
2020-01-08 13:40:00,57.95,57.95,57.92,57.95,14334.0,48.0324,48.0324,48.0076,48.0324,14334.0
2020-01-08 13:45:00,57.95,57.96,57.94,57.94,8078.0,48.0324,48.0407,48.0241,48.0241,8078.0
2020-01-08 13:50:00,57.95,57.98,57.94,57.96,11918.0,48.0324,48.0573,48.0241,48.0407,11918.0
2020-01-08 13:55:00,57.96,58.0,57.96,57.99,5953.0,48.0407,48.0739,48.0407,48.0656,5953.0
2020-01-08 14:00:00,57.99,58.0,57.99,58.0,10726.0,48.0656,48.0739,48.0656,48.0739,10726.0
2020-01-08 14:05:00,58.0,58.06,57.99,58.04,24782.0,48.0739,48.1236,48.0656,48.107,24782.0
2020-01-08 14:10:00,58.05,58.05,58.04,58.05,17736.0,48.1153,48.1153,48.107,48.1153,17736.0
2020-01-08 14:15:00,58.04,58.09,58.03,58.08,18576.0,48.107,48.1485,48.0987,48.1402,18576.0
2020-01-08 14:20:00,58.08,58.09,58.03,58.04,10834.0,48.1402,48.1485,48.0987,48.107,10834.0
2020-01-08 14:25:00,58.04,58.05,58.03,58.04,13967.0,48.107,48.1153,48.0987,48.107,13967.0
2020-01-08 14:30:00,58.04,58.05,58.02,58.05,12087.0,48.107,48.1153,48.0905,48.1153,12087.0
2020-01-08 14:35:00,58.05,58.06,58.04,58.04,12453.0,48.1153,48.1236,48.107,48.107,12453.0
2020-01-08 14:40:00,58.04,58.05,58.01,58.05,10471.0,48.107,48.1153,48.0822,48.1153,10471.0
2020-01-08 14:45:00,58.05,58.07,58.01,58.03,29943.0,48.1153,48.1319,48.0822,48.0987,29943.0
2020-01-08 14:50:00,58.03,58.04,58.01,58.04,6014.0,48.0987,48.107,48.0822,48.107,6014.0
2020-01-08 14:55:00,58.04,58.05,58.02,58.05,12383.0,48.107,48.1153,48.0905,48.1153,12383.0
2020-01-08 15:00:00,58.05,58.09,58.04,58.05,39211.0,48.1153,48.1485,48.107,48.1153,39211.0
2020-01-08 15:05:00,58.05,58.08,58.04,58.06,14061.0,48.1153,48.1402,48.107,48.1236,14061.0
2020-01-08 15:10:00,58.07,58.07,58.04,58.04,23958.0,48.1319,48.1319,48.107,48.107,23958.0
2020-01-08 15:15:00,58.05,58.06,57.99,58.01,30247.0,48.1153,48.1236,48.0656,48.0822,30247.0
2020-01-08 15:20:00,58.01,58.05,58.0,58.05,7919.0,48.0822,48.1153,48.0739,48.1153,7919.0
2020-01-08 15:25:00,58.05,58.08,58.03,58.07,15220.0,48.1153,48.1402,48.0987,48.1319,15220.0
2020-01-08 15:30:00,58.08,58.09,58.05,58.07,32473.0,48.1402,48.1485,48.1153,48.1319,32473.0
2020-01-08 15:35:00,58.06,58.07,58.01,58.03,21301.0,48.1236,48.1319,48.0822,48.0987,21301.0
2020-01-08 15:40:00,58.02,58.04,57.99,58.0,52325.0,48.0905,48.107,48.0656,48.0739,52325.0
2020-01-08 15:45:00,58.0,58.01,57.94,57.95,77577.0,48.0739,48.0822,48.0241,48.0324,77577.0
2020-01-08 15:50:00,57.94,58.0,57.91,57.91,82901.0,48.0241,48.0739,47.9993,47.9993,82901.0
2020-01-08 15:55:00,57.91,57.98,57.88,57.95,221329.0,47.9993,48.0573,47.9744,48.0324,221329.0
2020-01-09 09:30:00,57.99,57.99,57.86,57.95,31495.0,48.0656,48.0656,47.9578,48.0324,31495.0
2020-01-09 09:35:00,58.01,58.1,57.99,58.04,7905.0,48.0822,48.1568,48.0656,48.107,7905.0
2020-01-09 09:40:00,58.04,58.16,58.04,58.16,25210.0,48.107,48.2065,48.107,48.2065,25210.0
2020-01-09 09:45:00,58.14,58.22,58.13,58.22,11464.0,48.1899,48.2562,48.1816,48.2562,11464.0
2020-01-09 09:50:00,58.26,58.32,58.25,58.25,23121.0,48.2894,48.3391,48.2811,48.2811,23121.0
2020-01-09 09:55:00,58.25,58.28,58.23,58.24,13454.0,48.2811,48.306,48.2645,48.2728,13454.0
2020-01-09 10:00:00,58.25,58.32,58.25,58.26,15487.0,48.2811,48.3391,48.2811,48.2894,15487.0
2020-01-09 10:05:00,58.26,58.37,58.23,58.35,7748.0,48.2894,48.3806,48.2645,48.364,7748.0
2020-01-09 10:10:00,58.35,58.4,58.35,58.38,18380.0,48.364,48.4054,48.364,48.3888,18380.0
2020-01-09 10:15:00,58.37,58.43,58.35,58.39,9300.0,48.3806,48.4303,48.364,48.3971,9300.0
2020-01-09 10:20:00,58.39,58.41,58.37,58.39,9426.0,48.3971,48.4137,48.3806,48.3971,9426.0
2020-01-09 10:25:00,58.39,58.43,58.35,58.37,31109.0,48.3971,48.4303,48.364,48.3806,31109.0
2020-01-09 10:30:00,58.37,58.37,58.28,58.32,11653.0,48.3806,48.3806,48.306,48.3391,11653.0
2020-01-09 10:35:00,58.31,58.33,58.3,58.32,6823.0,48.3308,48.3474,48.3225,48.3391,6823.0
2020-01-09 10:40:00,58.32,58.34,58.28,58.29,13991.0,48.3391,48.3557,48.306,48.3143,13991.0
2020-01-09 10:45:00,58.29,58.32,58.27,58.28,8081.0,48.3143,48.3391,48.2977,48.306,8081.0
2020-01-09 10:50:00,58.26,58.26,58.19,58.24,10124.0,48.2894,48.2894,48.2314,48.2728,10124.0
2020-01-09 10:55:00,58.23,58.23,58.18,58.18,5531.0,48.2645,48.2645,48.2231,48.2231,5531.0
2020-01-09 11:00:00,58.2,58.21,58.14,58.14,4679.0,48.2397,48.2479,48.1899,48.1899,4679.0
2020-01-09 11:05:00,58.14,58.18,58.12,58.13,11133.0,48.1899,48.2231,48.1733,48.1816,11133.0
2020-01-09 11:10:00,58.14,58.16,58.12,58.12,3857.0,48.1899,48.2065,48.1733,48.1733,3857.0
2020-01-09 11:15:00,58.12,58.12,58.1,58.11,3718.0,48.1733,48.1733,48.1568,48.1651,3718.0
2020-01-09 11:20:00,58.11,58.16,58.09,58.16,4716.0,48.1651,48.2065,48.1485,48.2065,4716.0
2020-01-09 11:25:00,58.16,58.18,58.14,58.17,9541.0,48.2065,48.2231,48.1899,48.2148,9541.0
2020-01-09 11:30:00,58.16,58.18,58.15,58.18,5293.0,48.2065,48.2231,48.1982,48.2231,5293.0
2020-01-09 11:35:00,58.18,58.2,58.14,58.14,6709.0,48.2231,48.2397,48.1899,48.1899,6709.0
2020-01-09 11:40:00,58.14,58.16,58.1,58.1,4299.0,48.1899,48.2065,48.1568,48.1568,4299.0
2020-01-09 11:45:00,58.11,58.14,58.08,58.08,5572.0,48.1651,48.1899,48.1402,48.1402,5572.0
2020-01-09 11:50:00,58.08,58.13,58.08,58.12,7404.0,48.1402,48.1816,48.1402,48.1733,7404.0
2020-01-09 11:55:00,58.11,58.13,58.09,58.13,3675.0,48.1651,48.1816,48.1485,48.1816,3675.0
2020-01-09 12:00:00,58.13,58.2,58.12,58.2,10094.0,48.1816,48.2397,48.1733,48.2397,10094.0
2020-01-09 12:05:00,58.2,58.23,58.19,58.21,5993.0,48.2397,48.2645,48.2314,48.2479,5993.0
2020-01-09 12:10:00,58.21,58.26,58.21,58.25,5238.0,48.2479,48.2894,48.2479,48.2811,5238.0
2020-01-09 12:15:00,58.24,58.28,58.22,58.28,4113.0,48.2728,48.306,48.2562,48.306,4113.0
2020-01-09 12:20:00,58.27,58.29,58.26,58.27,8712.0,48.2977,48.3143,48.2894,48.2977,8712.0
2020-01-09 12:25:00,58.27,58.33,58.22,58.32,32987.0,48.2977,48.3474,48.2562,48.3391,32987.0
2020-01-09 12:30:00,58.33,58.39,58.32,58.34,9750.0,48.3474,48.3971,48.3391,48.3557,9750.0
2020-01-09 12:35:00,58.34,58.39,58.34,58.39,4016.0,48.3557,48.3971,48.3557,48.3971,4016.0
2020-01-09 12:40:00,58.39,58.43,58.37,58.43,6238.0,48.3971,48.4303,48.3806,48.4303,6238.0
2020-01-09 12:45:00,58.42,58.42,58.36,58.39,5722.0,48.422,48.422,48.3723,48.3971,5722.0
2020-01-09 12:50:00,58.39,58.43,58.38,58.39,10051.0,48.3971,48.4303,48.3888,48.3971,10051.0
2020-01-09 12:55:00,58.38,58.39,58.35,58.39,6848.0,48.3888,48.3971,48.364,48.3971,6848.0
2020-01-09 13:00:00,58.38,58.38,58.35,58.36,10187.0,48.3888,48.3888,48.364,48.3723,10187.0
2020-01-09 13:05:00,58.36,58.39,58.35,58.39,3888.0,48.3723,48.3971,48.364,48.3971,3888.0
2020-01-09 13:10:00,58.38,58.38,58.33,58.34,10970.0,48.3888,48.3888,48.3474,48.3557,10970.0
2020-01-09 13:15:00,58.33,58.33,58.25,58.26,6474.0,48.3474,48.3474,48.2811,48.2894,6474.0
2020-01-09 13:20:00,58.26,58.27,58.21,58.23,3907.0,48.2894,48.2977,48.2479,48.2645,3907.0
2020-01-09 13:25:00,58.23,58.3,58.23,58.3,6737.0,48.2645,48.3225,48.2645,48.3225,6737.0
2020-01-09 13:30:00,58.3,58.32,58.27,58.29,9664.0,48.3225,48.3391,48.2977,48.3143,9664.0
2020-01-09 13:35:00,58.3,58.31,58.28,58.31,10731.0,48.3225,48.3308,48.306,48.3308,10731.0
2020-01-09 13:40:00,58.31,58.33,58.3,58.32,10152.0,48.3308,48.3474,48.3225,48.3391,10152.0
2020-01-09 13:45:00,58.31,58.32,58.29,58.31,4737.0,48.3308,48.3391,48.3143,48.3308,4737.0
2020-01-09 13:50:00,58.31,58.33,58.27,58.27,8207.0,48.3308,48.3474,48.2977,48.2977,8207.0
2020-01-09 13:55:00,58.28,58.28,58.26,58.28,6696.0,48.306,48.306,48.2894,48.306,6696.0
2020-01-09 14:00:00,58.28,58.33,58.28,58.3,8960.0,48.306,48.3474,48.306,48.3225,8960.0
2020-01-09 14:05:00,58.3,58.31,58.24,58.3,11192.0,48.3225,48.3308,48.2728,48.3225,11192.0
2020-01-09 14:10:00,58.3,58.33,58.29,58.32,7951.0,48.3225,48.3474,48.3143,48.3391,7951.0
2020-01-09 14:15:00,58.31,58.35,58.3,58.32,10866.0,48.3308,48.364,48.3225,48.3391,10866.0
2020-01-09 14:20:00,58.31,58.34,58.31,58.32,6624.0,48.3308,48.3557,48.3308,48.3391,6624.0
2020-01-09 14:25:00,58.31,58.32,58.31,58.31,4402.0,48.3308,48.3391,48.3308,48.3308,4402.0
2020-01-09 14:30:00,58.31,58.36,58.31,58.35,8417.0,48.3308,48.3723,48.3308,48.364,8417.0
2020-01-09 14:35:00,58.34,58.36,58.31,58.33,7626.0,48.3557,48.3723,48.3308,48.3474,7626.0
2020-01-09 14:40:00,58.33,58.37,58.33,58.35,9055.0,48.3474,48.3806,48.3474,48.364,9055.0
2020-01-09 14:45:00,58.34,58.36,58.34,58.34,4955.0,48.3557,48.3723,48.3557,48.3557,4955.0
2020-01-09 14:50:00,58.34,58.36,58.33,58.35,7211.0,48.3557,48.3723,48.3474,48.364,7211.0
2020-01-09 14:55:00,58.34,58.36,58.31,58.32,10409.0,48.3557,48.3723,48.3308,48.3391,10409.0
2020-01-09 15:00:00,58.32,58.32,58.28,58.29,6197.0,48.3391,48.3391,48.306,48.3143,6197.0
2020-01-09 15:05:00,58.29,58.31,58.28,58.3,6131.0,48.3143,48.3308,48.306,48.3225,6131.0
2020-01-09 15:10:00,58.3,58.32,58.27,58.32,41234.0,48.3225,48.3391,48.2977,48.3391,41234.0
2020-01-09 15:15:00,58.32,58.35,58.3,58.35,51267.0,48.3391,48.364,48.3225,48.364,51267.0
2020-01-09 15:20:00,58.36,58.4,58.34,58.39,31918.0,48.3723,48.4054,48.3557,48.3971,31918.0
2020-01-09 15:25:00,58.39,58.4,58.32,58.37,13604.0,48.3971,48.4054,48.3391,48.3806,13604.0
2020-01-09 15:30:00,58.37,58.39,58.35,58.36,14494.0,48.3806,48.3971,48.364,48.3723,14494.0
2020-01-09 15:35:00,58.36,58.36,58.31,58.35,14510.0,48.3723,48.3723,48.3308,48.364,14510.0
2020-01-09 15:40:00,58.34,58.35,58.33,58.34,16171.0,48.3557,48.364,48.3474,48.3557,16171.0
2020-01-09 15:45:00,58.34,58.36,58.32,58.33,40074.0,48.3557,48.3723,48.3391,48.3474,40074.0
2020-01-09 15:50:00,58.32,58.38,58.28,58.29,87867.0,48.3391,48.3888,48.306,48.3143,87867.0
2020-01-09 15:55:00,58.29,58.45,58.28,58.4,162839.0,48.3143,48.4469,48.306,48.4054,162839.0
2020-01-10 09:30:00,58.48,58.74,58.48,58.72,41857.0,48.4717,48.6872,48.4717,48.6707,41857.0
2020-01-10 09:35:00,58.71,58.85,58.66,58.84,36434.0,48.6624,48.7784,48.6209,48.7701,36434.0
2020-01-10 09:40:00,58.84,58.85,58.56,58.6,15797.0,48.7701,48.7784,48.538,48.5712,15797.0
2020-01-10 09:45:00,58.58,58.58,58.46,58.46,20714.0,48.5546,48.5546,48.4552,48.4552,20714.0
2020-01-10 09:50:00,58.47,58.55,58.42,58.54,15322.0,48.4634,48.5298,48.422,48.5215,15322.0
2020-01-10 09:55:00,58.56,58.57,58.5,58.51,8671.0,48.538,48.5463,48.4883,48.4966,8671.0
2020-01-10 10:00:00,58.51,58.64,58.51,58.59,10622.0,48.4966,48.6044,48.4966,48.5629,10622.0
2020-01-10 10:05:00,58.59,58.61,58.57,58.59,8673.0,48.5629,48.5795,48.5463,48.5629,8673.0
2020-01-10 10:10:00,58.58,58.58,58.53,58.55,11681.0,48.5546,48.5546,48.5132,48.5298,11681.0
2020-01-10 10:15:00,58.55,58.56,58.5,58.5,9963.0,48.5298,48.538,48.4883,48.4883,9963.0
2020-01-10 10:20:00,58.5,58.52,58.49,58.51,6388.0,48.4883,48.5049,48.48,48.4966,6388.0
2020-01-10 10:25:00,58.52,58.54,58.5,58.51,8172.0,48.5049,48.5215,48.4883,48.4966,8172.0
2020-01-10 10:30:00,58.5,58.56,58.5,58.55,9433.0,48.4883,48.538,48.4883,48.5298,9433.0
2020-01-10 10:35:00,58.54,58.55,58.5,58.52,9188.0,48.5215,48.5298,48.4883,48.5049,9188.0
2020-01-10 10:40:00,58.53,58.53,58.49,58.53,6732.0,48.5132,48.5132,48.48,48.5132,6732.0
2020-01-10 10:45:00,58.53,58.56,58.53,58.55,7256.0,48.5132,48.538,48.5132,48.5298,7256.0
2020-01-10 10:50:00,58.55,58.56,58.5,58.53,9802.0,48.5298,48.538,48.4883,48.5132,9802.0
2020-01-10 10:55:00,58.54,58.58,58.53,58.53,7853.0,48.5215,48.5546,48.5132,48.5132,7853.0
2020-01-10 11:00:00,58.54,58.54,58.5,58.53,7055.0,48.5215,48.5215,48.4883,48.5132,7055.0
2020-01-10 11:05:00,58.53,58.57,58.53,58.55,5402.0,48.5132,48.5463,48.5132,48.5298,5402.0
2020-01-10 11:10:00,58.56,58.63,58.56,58.61,16419.0,48.538,48.5961,48.538,48.5795,16419.0
2020-01-10 11:15:00,58.6,58.65,58.6,58.6,10944.0,48.5712,48.6126,48.5712,48.5712,10944.0
2020-01-10 11:20:00,58.6,58.65,58.6,58.62,9763.0,48.5712,48.6126,48.5712,48.5878,9763.0
2020-01-10 11:25:00,58.61,58.62,58.56,58.6,11326.0,48.5795,48.5878,48.538,48.5712,11326.0
2020-01-10 11:30:00,58.59,58.6,58.54,58.55,5271.0,48.5629,48.5712,48.5215,48.5298,5271.0
2020-01-10 11:35:00,58.55,58.57,58.51,58.52,7147.0,48.5298,48.5463,48.4966,48.5049,7147.0
2020-01-10 11:40:00,58.51,58.53,58.5,58.52,7279.0,48.4966,48.5132,48.4883,48.5049,7279.0
2020-01-10 11:45:00,58.51,58.51,58.47,58.48,9025.0,48.4966,48.4966,48.4634,48.4717,9025.0
2020-01-10 11:50:00,58.48,58.5,58.46,58.47,6768.0,48.4717,48.4883,48.4552,48.4634,6768.0
2020-01-10 11:55:00,58.47,58.48,58.43,58.44,7120.0,48.4634,48.4717,48.4303,48.4386,7120.0
2020-01-10 12:00:00,58.45,58.49,58.43,58.49,5004.0,48.4469,48.48,48.4303,48.48,5004.0
2020-01-10 12:05:00,58.49,58.51,58.45,58.45,6641.0,48.48,48.4966,48.4469,48.4469,6641.0
2020-01-10 12:10:00,58.45,58.46,58.41,58.43,5499.0,48.4469,48.4552,48.4137,48.4303,5499.0
2020-01-10 12:15:00,58.42,58.45,58.41,58.42,5701.0,48.422,48.4469,48.4137,48.422,5701.0
2020-01-10 12:20:00,58.42,58.43,58.4,58.4,6096.0,48.422,48.4303,48.4054,48.4054,6096.0
2020-01-10 12:25:00,58.4,58.41,58.37,58.41,6561.0,48.4054,48.4137,48.3806,48.4137,6561.0
2020-01-10 12:30:00,58.42,58.42,58.36,58.36,5088.0,48.422,48.422,48.3723,48.3723,5088.0
2020-01-10 12:35:00,58.36,58.45,58.36,58.43,6196.0,48.3723,48.4469,48.3723,48.4303,6196.0
2020-01-10 12:40:00,58.43,58.45,58.41,58.44,5557.0,48.4303,48.4469,48.4137,48.4386,5557.0
2020-01-10 12:45:00,58.43,58.49,58.43,58.48,31274.0,48.4303,48.48,48.4303,48.4717,31274.0
2020-01-10 12:50:00,58.48,58.51,58.44,58.48,5640.0,48.4717,48.4966,48.4386,48.4717,5640.0
2020-01-10 12:55:00,58.47,58.47,58.4,58.42,6372.0,48.4634,48.4634,48.4054,48.422,6372.0
2020-01-10 13:00:00,58.42,58.44,58.41,58.43,2469.0,48.422,48.4386,48.4137,48.4303,2469.0
2020-01-10 13:05:00,58.43,58.43,58.41,58.43,4285.0,48.4303,48.4303,48.4137,48.4303,4285.0
2020-01-10 13:10:00,58.43,58.47,58.42,58.46,8247.0,48.4303,48.4634,48.422,48.4552,8247.0
2020-01-10 13:15:00,58.47,58.53,58.46,58.49,11954.0,48.4634,48.5132,48.4552,48.48,11954.0
2020-01-10 13:20:00,58.49,58.52,58.49,58.52,11777.0,48.48,48.5049,48.48,48.5049,11777.0
2020-01-10 13:25:00,58.52,58.52,58.48,58.49,7209.0,48.5049,48.5049,48.4717,48.48,7209.0
2020-01-10 13:30:00,58.49,58.5,58.47,58.48,6821.0,48.48,48.4883,48.4634,48.4717,6821.0
2020-01-10 13:35:00,58.48,58.49,58.47,58.48,13041.0,48.4717,48.48,48.4634,48.4717,13041.0
2020-01-10 13:40:00,58.48,58.48,58.43,58.44,6324.0,48.4717,48.4717,48.4303,48.4386,6324.0
2020-01-10 13:45:00,58.45,58.45,58.39,58.39,9081.0,48.4469,48.4469,48.3971,48.3971,9081.0
2020-01-10 13:50:00,58.39,58.43,58.38,58.4,8815.0,48.3971,48.4303,48.3888,48.4054,8815.0
2020-01-10 13:55:00,58.4,58.42,58.39,58.41,4711.0,48.4054,48.422,48.3971,48.4137,4711.0
2020-01-10 14:00:00,58.41,58.42,58.38,58.39,10595.0,48.4137,48.422,48.3888,48.3971,10595.0
2020-01-10 14:05:00,58.4,58.4,58.36,58.36,6145.0,48.4054,48.4054,48.3723,48.3723,6145.0
2020-01-10 14:10:00,58.36,58.37,58.32,58.33,7516.0,48.3723,48.3806,48.3391,48.3474,7516.0
2020-01-10 14:15:00,58.34,58.36,58.31,58.36,7486.0,48.3557,48.3723,48.3308,48.3723,7486.0
2020-01-10 14:20:00,58.35,58.38,58.35,58.36,6364.0,48.364,48.3888,48.364,48.3723,6364.0
2020-01-10 14:25:00,58.36,58.38,58.35,58.37,7841.0,48.3723,48.3888,48.364,48.3806,7841.0
2020-01-10 14:30:00,58.37,58.38,58.33,58.38,6877.0,48.3806,48.3888,48.3474,48.3888,6877.0
2020-01-10 14:35:00,58.38,58.41,58.36,58.38,10819.0,48.3888,48.4137,48.3723,48.3888,10819.0
2020-01-10 14:40:00,58.37,58.38,58.35,58.36,5281.0,48.3806,48.3888,48.364,48.3723,5281.0
2020-01-10 14:45:00,58.36,58.39,58.35,58.38,5561.0,48.3723,48.3971,48.364,48.3888,5561.0
2020-01-10 14:50:00,58.38,58.39,58.35,58.37,7838.0,48.3888,48.3971,48.364,48.3806,7838.0
2020-01-10 14:55:00,58.37,58.39,58.37,58.38,6379.0,48.3806,48.3971,48.3806,48.3888,6379.0
2020-01-10 15:00:00,58.37,58.37,58.32,58.33,6593.0,48.3806,48.3806,48.3391,48.3474,6593.0
2020-01-10 15:05:00,58.31,58.33,58.28,58.3,8757.0,48.3308,48.3474,48.306,48.3225,8757.0
2020-01-10 15:10:00,58.3,58.31,58.28,58.3,8390.0,48.3225,48.3308,48.306,48.3225,8390.0
2020-01-10 15:15:00,58.3,58.33,58.29,58.32,10003.0,48.3225,48.3474,48.3143,48.3391,10003.0
2020-01-10 15:20:00,58.32,58.36,58.31,58.34,18696.0,48.3391,48.3723,48.3308,48.3557,18696.0
2020-01-10 15:25:00,58.34,58.36,58.31,58.34,11328.0,48.3557,48.3723,48.3308,48.3557,11328.0
2020-01-10 15:30:00,58.34,58.38,58.32,58.32,18912.0,48.3557,48.3888,48.3391,48.3391,18912.0
2020-01-10 15:35:00,58.31,58.32,58.27,58.29,17597.0,48.3308,48.3391,48.2977,48.3143,17597.0
2020-01-10 15:40:00,58.29,58.32,58.26,58.29,25080.0,48.3143,48.3391,48.2894,48.3143,25080.0
2020-01-10 15:45:00,58.3,58.32,58.27,58.27,28506.0,48.3225,48.3391,48.2977,48.2977,28506.0
2020-01-10 15:50:00,58.28,58.32,58.26,58.31,78328.0,48.306,48.3391,48.2894,48.3308,78328.0
2020-01-10 15:55:00,58.3,58.32,58.26,58.3,129980.0,48.3225,48.3391,48.2894,48.3225,129980.0
2020-01-13 09:30:00,58.24,58.42,58.21,58.32,33264.0,48.2728,48.422,48.2479,48.3391,33264.0
2020-01-13 09:35:00,58.33,58.33,58.23,58.24,11408.0,48.3474,48.3474,48.2645,48.2728,11408.0
2020-01-13 09:40:00,58.24,58.29,58.21,58.28,4885.0,48.2728,48.3143,48.2479,48.306,4885.0
2020-01-13 09:45:00,58.3,58.32,58.25,58.29,15688.0,48.3225,48.3391,48.2811,48.3143,15688.0
2020-01-13 09:50:00,58.3,58.3,58.24,58.25,8756.0,48.3225,48.3225,48.2728,48.2811,8756.0
2020-01-13 09:55:00,58.23,58.3,58.23,58.26,19408.0,48.2645,48.3225,48.2645,48.2894,19408.0
2020-01-13 10:00:00,58.26,58.27,58.24,58.26,10546.0,48.2894,48.2977,48.2728,48.2894,10546.0
2020-01-13 10:05:00,58.26,58.26,58.19,58.22,9140.0,48.2894,48.2894,48.2314,48.2562,9140.0
2020-01-13 10:10:00,58.22,58.32,58.21,58.31,9420.0,48.2562,48.3391,48.2479,48.3308,9420.0
2020-01-13 10:15:00,58.31,58.31,58.27,58.27,7481.0,48.3308,48.3308,48.2977,48.2977,7481.0
2020-01-13 10:20:00,58.26,58.3,58.26,58.3,8343.0,48.2894,48.3225,48.2894,48.3225,8343.0
2020-01-13 10:25:00,58.3,58.32,58.24,58.29,9431.0,48.3225,48.3391,48.2728,48.3143,9431.0
2020-01-13 10:30:00,58.28,58.35,58.28,58.33,5728.0,48.306,48.364,48.306,48.3474,5728.0
2020-01-13 10:35:00,58.34,58.39,58.33,58.37,6593.0,48.3557,48.3971,48.3474,48.3806,6593.0
2020-01-13 10:40:00,58.38,58.44,58.38,58.43,8332.0,48.3888,48.4386,48.3888,48.4303,8332.0
2020-01-13 10:45:00,58.44,58.44,58.34,58.35,20951.0,48.4386,48.4386,48.3557,48.364,20951.0
2020-01-13 10:50:00,58.34,58.37,58.32,58.37,7147.0,48.3557,48.3806,48.3391,48.3806,7147.0
2020-01-13 10:55:00,58.37,58.4,58.36,58.37,9766.0,48.3806,48.4054,48.3723,48.3806,9766.0
2020-01-13 11:00:00,58.37,58.37,58.33,58.36,5465.0,48.3806,48.3806,48.3474,48.3723,5465.0
2020-01-13 11:05:00,58.37,58.38,58.34,58.36,8960.0,48.3806,48.3888,48.3557,48.3723,8960.0
2020-01-13 11:10:00,58.35,58.36,58.29,58.33,5296.0,48.364,48.3723,48.3143,48.3474,5296.0
2020-01-13 11:15:00,58.33,58.33,58.25,58.25,7493.0,48.3474,48.3474,48.2811,48.2811,7493.0
2020-01-13 11:20:00,58.26,58.28,58.25,58.28,6135.0,48.2894,48.306,48.2811,48.306,6135.0
2020-01-13 11:25:00,58.29,58.34,58.26,58.29,16172.0,48.3143,48.3557,48.2894,48.3143,16172.0
2020-01-13 11:30:00,58.31,58.37,58.28,58.35,20176.0,48.3308,48.3806,48.306,48.364,20176.0
2020-01-13 11:35:00,58.35,58.38,58.33,58.37,9816.0,48.364,48.3888,48.3474,48.3806,9816.0
2020-01-13 11:40:00,58.38,58.4,58.36,58.37,10627.0,48.3888,48.4054,48.3723,48.3806,10627.0
2020-01-13 11:45:00,58.36,58.37,58.34,58.37,8921.0,48.3723,48.3806,48.3557,48.3806,8921.0
2020-01-13 11:50:00,58.37,58.39,58.35,58.36,6974.0,48.3806,48.3971,48.364,48.3723,6974.0
2020-01-13 11:55:00,58.36,58.36,58.33,58.34,5041.0,48.3723,48.3723,48.3474,48.3557,5041.0
2020-01-13 12:00:00,58.34,58.37,58.33,58.35,9862.0,48.3557,48.3806,48.3474,48.364,9862.0
2020-01-13 12:05:00,58.35,58.38,58.34,58.36,8155.0,48.364,48.3888,48.3557,48.3723,8155.0
2020-01-13 12:10:00,58.37,58.38,58.36,58.36,6396.0,48.3806,48.3888,48.3723,48.3723,6396.0
2020-01-13 12:15:00,58.37,58.38,58.33,58.36,10109.0,48.3806,48.3888,48.3474,48.3723,10109.0
2020-01-13 12:20:00,58.35,58.36,58.33,58.36,6826.0,48.364,48.3723,48.3474,48.3723,6826.0
2020-01-13 12:25:00,58.35,58.36,58.32,58.35,7703.0,48.364,48.3723,48.3391,48.364,7703.0
2020-01-13 12:30:00,58.35,58.38,58.35,58.36,5918.0,48.364,48.3888,48.364,48.3723,5918.0
2020-01-13 12:35:00,58.37,58.38,58.35,58.38,5023.0,48.3806,48.3888,48.364,48.3888,5023.0
2020-01-13 12:40:00,58.38,58.4,58.36,58.37,9393.0,48.3888,48.4054,48.3723,48.3806,9393.0
2020-01-13 12:45:00,58.37,58.37,58.35,58.37,4500.0,48.3806,48.3806,48.364,48.3806,4500.0
2020-01-13 12:50:00,58.37,58.38,58.35,58.37,4081.0,48.3806,48.3888,48.364,48.3806,4081.0
2020-01-13 12:55:00,58.38,58.38,58.36,58.38,7467.0,48.3888,48.3888,48.3723,48.3888,7467.0
2020-01-13 13:00:00,58.38,58.41,58.37,58.39,8935.0,48.3888,48.4137,48.3806,48.3971,8935.0
2020-01-13 13:05:00,58.4,58.41,58.38,58.4,9244.0,48.4054,48.4137,48.3888,48.4054,9244.0
2020-01-13 13:10:00,58.39,58.4,58.37,58.38,6717.0,48.3971,48.4054,48.3806,48.3888,6717.0
2020-01-13 13:15:00,58.38,58.38,58.33,58.34,12914.0,48.3888,48.3888,48.3474,48.3557,12914.0
2020-01-13 13:20:00,58.34,58.35,58.31,58.32,3298.0,48.3557,48.364,48.3308,48.3391,3298.0
2020-01-13 13:25:00,58.32,58.32,58.29,58.3,8762.0,48.3391,48.3391,48.3143,48.3225,8762.0
2020-01-13 13:30:00,58.3,58.31,58.28,58.29,4228.0,48.3225,48.3308,48.306,48.3143,4228.0
2020-01-13 13:35:00,58.29,58.33,58.29,58.32,6380.0,48.3143,48.3474,48.3143,48.3391,6380.0
2020-01-13 13:40:00,58.32,58.34,58.3,58.34,5000.0,48.3391,48.3557,48.3225,48.3557,5000.0
2020-01-13 13:45:00,58.33,58.34,58.29,58.32,8068.0,48.3474,48.3557,48.3143,48.3391,8068.0
2020-01-13 13:50:00,58.32,58.34,58.3,58.3,6100.0,48.3391,48.3557,48.3225,48.3225,6100.0
2020-01-13 13:55:00,58.32,58.33,58.31,58.32,3036.0,48.3391,48.3474,48.3308,48.3391,3036.0
2020-01-13 14:00:00,58.31,58.34,58.3,58.32,6860.0,48.3308,48.3557,48.3225,48.3391,6860.0
2020-01-13 14:05:00,58.31,58.33,58.29,58.29,6855.0,48.3308,48.3474,48.3143,48.3143,6855.0
2020-01-13 14:10:00,58.3,58.34,58.3,58.33,11808.0,48.3225,48.3557,48.3225,48.3474,11808.0
2020-01-13 14:15:00,58.34,58.35,58.33,58.34,6347.0,48.3557,48.364,48.3474,48.3557,6347.0
2020-01-13 14:20:00,58.34,58.39,58.34,58.39,8986.0,48.3557,48.3971,48.3557,48.3971,8986.0
2020-01-13 14:25:00,58.39,58.42,58.37,58.42,18264.0,48.3971,48.422,48.3806,48.422,18264.0
2020-01-13 14:30:00,58.42,58.43,58.41,58.43,8461.0,48.422,48.4303,48.4137,48.4303,8461.0
2020-01-13 14:35:00,58.42,58.43,58.39,58.4,9351.0,48.422,48.4303,48.3971,48.4054,9351.0
2020-01-13 14:40:00,58.39,58.42,58.37,58.42,8202.0,48.3971,48.422,48.3806,48.422,8202.0
2020-01-13 14:45:00,58.41,58.42,58.39,58.41,5239.0,48.4137,48.422,48.3971,48.4137,5239.0
2020-01-13 14:50:00,58.41,58.41,58.39,58.39,4732.0,48.4137,48.4137,48.3971,48.3971,4732.0
2020-01-13 14:55:00,58.4,58.41,58.38,58.4,10707.0,48.4054,48.4137,48.3888,48.4054,10707.0
2020-01-13 15:00:00,58.4,58.4,58.37,58.38,13970.0,48.4054,48.4054,48.3806,48.3888,13970.0
2020-01-13 15:05:00,58.38,58.39,58.37,58.38,16622.0,48.3888,48.3971,48.3806,48.3888,16622.0
2020-01-13 15:10:00,58.37,58.39,58.37,58.39,6815.0,48.3806,48.3971,48.3806,48.3971,6815.0
2020-01-13 15:15:00,58.38,58.38,58.34,58.35,8457.0,48.3888,48.3888,48.3557,48.364,8457.0
2020-01-13 15:20:00,58.34,58.37,58.34,58.35,13811.0,48.3557,48.3806,48.3557,48.364,13811.0
2020-01-13 15:25:00,58.35,58.36,58.33,58.33,9925.0,48.364,48.3723,48.3474,48.3474,9925.0
2020-01-13 15:30:00,58.33,58.36,58.32,58.35,15000.0,48.3474,48.3723,48.3391,48.364,15000.0
2020-01-13 15:35:00,58.35,58.38,58.32,58.34,41457.0,48.364,48.3888,48.3391,48.3557,41457.0
2020-01-13 15:40:00,58.34,58.34,58.3,58.31,16825.0,48.3557,48.3557,48.3225,48.3308,16825.0
2020-01-13 15:45:00,58.3,58.31,58.26,58.26,18789.0,48.3225,48.3308,48.2894,48.2894,18789.0
2020-01-13 15:50:00,58.27,58.29,58.26,58.28,48626.0,48.2977,48.3143,48.2894,48.306,48626.0
2020-01-13 15:55:00,58.28,58.29,58.15,58.25,229359.0,48.306,48.3143,48.1982,48.2811,229359.0
2020-01-14 09:30:00,58.24,58.37,58.05,58.23,28764.0,48.2728,48.3806,48.1153,48.2645,28764.0
2020-01-14 09:35:00,58.26,58.31,58.23,58.25,4270.0,48.2894,48.3308,48.2645,48.2811,4270.0
2020-01-14 09:40:00,58.26,58.4,58.26,58.4,12553.0,48.2894,48.4054,48.2894,48.4054,12553.0
2020-01-14 09:45:00,58.41,58.41,58.3,58.31,12025.0,48.4137,48.4137,48.3225,48.3308,12025.0
2020-01-14 09:50:00,58.3,58.34,58.29,58.33,9891.0,48.3225,48.3557,48.3143,48.3474,9891.0
2020-01-14 09:55:00,58.32,58.34,58.29,58.3,8448.0,48.3391,48.3557,48.3143,48.3225,8448.0
2020-01-14 10:00:00,58.28,58.36,58.28,58.31,18928.0,48.306,48.3723,48.306,48.3308,18928.0
2020-01-14 10:05:00,58.3,58.33,58.19,58.2,16503.0,48.3225,48.3474,48.2314,48.2397,16503.0
2020-01-14 10:10:00,58.2,58.24,58.2,58.23,3263.0,48.2397,48.2728,48.2397,48.2645,3263.0
2020-01-14 10:15:00,58.24,58.3,58.23,58.26,7551.0,48.2728,48.3225,48.2645,48.2894,7551.0
2020-01-14 10:20:00,58.25,58.27,58.23,58.25,13694.0,48.2811,48.2977,48.2645,48.2811,13694.0
2020-01-14 10:25:00,58.25,58.29,58.25,58.28,5170.0,48.2811,48.3143,48.2811,48.306,5170.0
2020-01-14 10:30:00,58.27,58.29,58.25,58.28,5098.0,48.2977,48.3143,48.2811,48.306,5098.0
2020-01-14 10:35:00,58.28,58.28,58.22,58.22,6042.0,48.306,48.306,48.2562,48.2562,6042.0
2020-01-14 10:40:00,58.22,58.26,58.21,58.25,4196.0,48.2562,48.2894,48.2479,48.2811,4196.0
2020-01-14 10:45:00,58.26,58.28,58.23,58.26,3064.0,48.2894,48.306,48.2645,48.2894,3064.0
2020-01-14 10:50:00,58.26,58.31,58.24,58.29,6048.0,48.2894,48.3308,48.2728,48.3143,6048.0
2020-01-14 10:55:00,58.3,58.3,58.24,58.24,5297.0,48.3225,48.3225,48.2728,48.2728,5297.0
2020-01-14 11:00:00,58.25,58.26,58.2,58.25,7183.0,48.2811,48.2894,48.2397,48.2811,7183.0
2020-01-14 11:05:00,58.24,58.27,58.24,58.25,9799.0,48.2728,48.2977,48.2728,48.2811,9799.0
2020-01-14 11:10:00,58.23,58.25,58.2,58.21,4465.0,48.2645,48.2811,48.2397,48.2479,4465.0
2020-01-14 11:15:00,58.2,58.23,58.19,58.2,3300.0,48.2397,48.2645,48.2314,48.2397,3300.0
2020-01-14 11:20:00,58.19,58.21,58.16,58.17,8519.0,48.2314,48.2479,48.2065,48.2148,8519.0
2020-01-14 11:25:00,58.16,58.16,58.08,58.12,3539.0,48.2065,48.2065,48.1402,48.1733,3539.0
2020-01-14 11:30:00,58.12,58.16,58.09,58.09,3781.0,48.1733,48.2065,48.1485,48.1485,3781.0
2020-01-14 11:35:00,58.1,58.11,58.04,58.05,10243.0,48.1568,48.1651,48.107,48.1153,10243.0
2020-01-14 11:40:00,58.04,58.06,58.04,58.06,4085.0,48.107,48.1236,48.107,48.1236,4085.0
2020-01-14 11:45:00,58.05,58.05,58.02,58.02,2602.0,48.1153,48.1153,48.0905,48.0905,2602.0
2020-01-14 11:50:00,58.02,58.02,57.99,58.01,8513.0,48.0905,48.0905,48.0656,48.0822,8513.0
2020-01-14 11:55:00,58.01,58.05,58.0,58.05,6010.0,48.0822,48.1153,48.0739,48.1153,6010.0
2020-01-14 12:00:00,58.05,58.07,58.03,58.04,7285.0,48.1153,48.1319,48.0987,48.107,7285.0
2020-01-14 12:05:00,58.04,58.05,58.0,58.01,4203.0,48.107,48.1153,48.0739,48.0822,4203.0
2020-01-14 12:10:00,58.02,58.05,58.0,58.02,5823.0,48.0905,48.1153,48.0739,48.0905,5823.0
2020-01-14 12:15:00,58.01,58.03,57.99,58.0,7929.0,48.0822,48.0987,48.0656,48.0739,7929.0
2020-01-14 12:20:00,58.0,58.05,58.0,58.03,5793.0,48.0739,48.1153,48.0739,48.0987,5793.0
2020-01-14 12:25:00,58.04,58.04,58.02,58.04,4677.0,48.107,48.107,48.0905,48.107,4677.0
2020-01-14 12:30:00,58.05,58.11,58.05,58.09,9066.0,48.1153,48.1651,48.1153,48.1485,9066.0
2020-01-14 12:35:00,58.09,58.1,58.09,58.09,1380.0,48.1485,48.1568,48.1485,48.1485,1380.0
2020-01-14 12:40:00,58.1,58.11,58.08,58.09,2265.0,48.1568,48.1651,48.1402,48.1485,2265.0
2020-01-14 12:45:00,58.09,58.14,58.08,58.12,3709.0,48.1485,48.1899,48.1402,48.1733,3709.0
2020-01-14 12:50:00,58.14,58.17,58.13,58.14,6786.0,48.1899,48.2148,48.1816,48.1899,6786.0
2020-01-14 12:55:00,58.15,58.15,58.13,58.14,4359.0,48.1982,48.1982,48.1816,48.1899,4359.0
2020-01-14 13:00:00,58.14,58.16,58.14,58.14,2101.0,48.1899,48.2065,48.1899,48.1899,2101.0
2020-01-14 13:05:00,58.14,58.16,58.13,58.14,3708.0,48.1899,48.2065,48.1816,48.1899,3708.0
2020-01-14 13:10:00,58.13,58.17,58.12,58.16,6669.0,48.1816,48.2148,48.1733,48.2065,6669.0
2020-01-14 13:15:00,58.16,58.16,58.13,58.15,5974.0,48.2065,48.2065,48.1816,48.1982,5974.0
2020-01-14 13:20:00,58.15,58.15,58.12,58.14,4110.0,48.1982,48.1982,48.1733,48.1899,4110.0
2020-01-14 13:25:00,58.13,58.16,58.11,58.12,7381.0,48.1816,48.2065,48.1651,48.1733,7381.0
2020-01-14 13:30:00,58.11,58.15,58.11,58.11,9634.0,48.1651,48.1982,48.1651,48.1651,9634.0
2020-01-14 13:35:00,58.11,58.11,58.04,58.08,22752.0,48.1651,48.1651,48.107,48.1402,22752.0
2020-01-14 13:40:00,58.09,58.1,58.07,58.08,4323.0,48.1485,48.1568,48.1319,48.1402,4323.0
2020-01-14 13:45:00,58.08,58.13,58.08,58.12,7219.0,48.1402,48.1816,48.1402,48.1733,7219.0
2020-01-14 13:50:00,58.14,58.17,58.11,58.17,5886.0,48.1899,48.2148,48.1651,48.2148,5886.0
2020-01-14 13:55:00,58.17,58.19,58.16,58.16,6721.0,48.2148,48.2314,48.2065,48.2065,6721.0
2020-01-14 14:00:00,58.15,58.2,58.12,58.19,11290.0,48.1982,48.2397,48.1733,48.2314,11290.0
2020-01-14 14:05:00,58.2,58.23,58.18,58.18,23601.0,48.2397,48.2645,48.2231,48.2231,23601.0
2020-01-14 14:10:00,58.19,58.19,58.12,58.16,10158.0,48.2314,48.2314,48.1733,48.2065,10158.0
2020-01-14 14:15:00,58.16,58.19,58.15,58.17,8973.0,48.2065,48.2314,48.1982,48.2148,8973.0
2020-01-14 14:20:00,58.18,58.18,58.14,58.17,8215.0,48.2231,48.2231,48.1899,48.2148,8215.0
2020-01-14 14:25:00,58.17,58.17,58.13,58.13,10194.0,48.2148,48.2148,48.1816,48.1816,10194.0
2020-01-14 14:30:00,58.14,58.17,58.14,58.15,11485.0,48.1899,48.2148,48.1899,48.1982,11485.0
2020-01-14 14:35:00,58.15,58.15,58.13,58.15,5014.0,48.1982,48.1982,48.1816,48.1982,5014.0
2020-01-14 14:40:00,58.14,58.15,58.12,58.13,4519.0,48.1899,48.1982,48.1733,48.1816,4519.0
2020-01-14 14:45:00,58.13,58.15,58.1,58.11,7759.0,48.1816,48.1982,48.1568,48.1651,7759.0
2020-01-14 14:50:00,58.11,58.14,58.11,58.12,14498.0,48.1651,48.1899,48.1651,48.1733,14498.0
2020-01-14 14:55:00,58.12,58.14,58.09,58.14,26139.0,48.1733,48.1899,48.1485,48.1899,26139.0
2020-01-14 15:00:00,58.14,58.14,58.09,58.11,25049.0,48.1899,48.1899,48.1485,48.1651,25049.0
2020-01-14 15:05:00,58.1,58.12,58.09,58.11,6856.0,48.1568,48.1733,48.1485,48.1651,6856.0
2020-01-14 15:10:00,58.1,58.12,58.07,58.1,12462.0,48.1568,48.1733,48.1319,48.1568,12462.0
2020-01-14 15:15:00,58.1,58.12,58.09,58.12,12791.0,48.1568,48.1733,48.1485,48.1733,12791.0
2020-01-14 15:20:00,58.12,58.17,58.11,58.14,10749.0,48.1733,48.2148,48.1651,48.1899,10749.0
2020-01-14 15:25:00,58.14,58.15,58.07,58.1,11426.0,48.1899,48.1982,48.1319,48.1568,11426.0
2020-01-14 15:30:00,58.1,58.22,58.09,58.21,29454.0,48.1568,48.2562,48.1485,48.2479,29454.0
2020-01-14 15:35:00,58.21,58.23,58.18,58.23,35203.0,48.2479,48.2645,48.2231,48.2645,35203.0
2020-01-14 15:40:00,58.23,58.27,58.2,58.21,37796.0,48.2645,48.2977,48.2397,48.2479,37796.0
2020-01-14 15:45:00,58.21,58.23,58.16,58.19,146346.0,48.2479,48.2645,48.2065,48.2314,146346.0
2020-01-14 15:50:00,58.18,58.2,58.15,58.16,157021.0,48.2231,48.2397,48.1982,48.2065,157021.0
2020-01-14 15:55:00,58.15,58.4,58.14,58.36,367751.0,48.1982,48.4054,48.1899,48.3723,367751.0
2020-01-15 09:30:00,58.59,58.74,58.53,58.69,30415.0,48.5629,48.6872,48.5132,48.6458,30415.0
2020-01-15 09:35:00,58.72,58.88,58.68,58.85,19577.0,48.6707,48.8033,48.6375,48.7784,19577.0
2020-01-15 09:40:00,58.84,58.94,58.83,58.86,11538.0,48.7701,48.853,48.7618,48.7867,11538.0
2020-01-15 09:45:00,58.84,58.9,58.79,58.79,10431.0,48.7701,48.8199,48.7287,48.7287,10431.0
2020-01-15 09:50:00,58.8,58.83,58.76,58.78,13199.0,48.737,48.7618,48.7038,48.7204,13199.0
2020-01-15 09:55:00,58.79,58.81,58.76,58.76,16670.0,48.7287,48.7453,48.7038,48.7038,16670.0
2020-01-15 10:00:00,58.76,58.82,58.74,58.76,14848.0,48.7038,48.7535,48.6872,48.7038,14848.0
2020-01-15 10:05:00,58.76,58.76,58.69,58.72,8543.0,48.7038,48.7038,48.6458,48.6707,8543.0
2020-01-15 10:10:00,58.72,58.77,58.69,58.71,10148.0,48.6707,48.7121,48.6458,48.6624,10148.0
2020-01-15 10:15:00,58.72,58.76,58.71,58.75,8694.0,48.6707,48.7038,48.6624,48.6955,8694.0
2020-01-15 10:20:00,58.76,58.78,58.71,58.78,8561.0,48.7038,48.7204,48.6624,48.7204,8561.0
2020-01-15 10:25:00,58.77,58.79,58.75,58.79,9355.0,48.7121,48.7287,48.6955,48.7287,9355.0
2020-01-15 10:30:00,58.79,58.79,58.7,58.7,21148.0,48.7287,48.7287,48.6541,48.6541,21148.0
2020-01-15 10:35:00,58.7,58.72,58.69,58.7,12923.0,48.6541,48.6707,48.6458,48.6541,12923.0
2020-01-15 10:40:00,58.7,58.77,58.68,58.76,26160.0,48.6541,48.7121,48.6375,48.7038,26160.0
2020-01-15 10:45:00,58.77,58.84,58.76,58.84,13860.0,48.7121,48.7701,48.7038,48.7701,13860.0
2020-01-15 10:50:00,58.84,58.87,58.81,58.85,16361.0,48.7701,48.795,48.7453,48.7784,16361.0
2020-01-15 10:55:00,58.84,58.87,58.78,58.79,20273.0,48.7701,48.795,48.7204,48.7287,20273.0
2020-01-15 11:00:00,58.79,58.81,58.77,58.8,27445.0,48.7287,48.7453,48.7121,48.737,27445.0
2020-01-15 11:05:00,58.8,58.8,58.74,58.79,7354.0,48.737,48.737,48.6872,48.7287,7354.0
2020-01-15 11:10:00,58.78,58.78,58.73,58.75,5632.0,48.7204,48.7204,48.6789,48.6955,5632.0
2020-01-15 11:15:00,58.75,58.77,58.72,58.75,5378.0,48.6955,48.7121,48.6707,48.6955,5378.0
2020-01-15 11:20:00,58.76,58.77,58.73,58.76,7902.0,48.7038,48.7121,48.6789,48.7038,7902.0
2020-01-15 11:25:00,58.76,58.87,58.75,58.87,13949.0,48.7038,48.795,48.6955,48.795,13949.0
2020-01-15 11:30:00,58.87,58.95,58.86,58.93,11303.0,48.795,48.8613,48.7867,48.8447,11303.0
2020-01-15 11:35:00,58.94,59.02,58.93,59.0,12572.0,48.853,48.9193,48.8447,48.9027,12572.0
2020-01-15 11:40:00,59.0,59.06,59.0,59.01,8263.0,48.9027,48.9525,48.9027,48.911,8263.0
2020-01-15 11:45:00,59.02,59.05,59.01,59.03,9563.0,48.9193,48.9442,48.911,48.9276,9563.0
2020-01-15 11:50:00,59.05,59.06,59.01,59.01,10905.0,48.9442,48.9525,48.911,48.911,10905.0
2020-01-15 11:55:00,59.02,59.02,58.95,58.99,14823.0,48.9193,48.9193,48.8613,48.8945,14823.0
2020-01-15 12:00:00,59.0,59.04,58.95,58.96,8249.0,48.9027,48.9359,48.8613,48.8696,8249.0
2020-01-15 12:05:00,58.95,58.96,58.9,58.94,6523.0,48.8613,48.8696,48.8199,48.853,6523.0
2020-01-15 12:10:00,58.94,58.97,58.94,58.96,7013.0,48.853,48.8779,48.853,48.8696,7013.0
2020-01-15 12:15:00,58.96,58.96,58.91,58.92,11209.0,48.8696,48.8696,48.8281,48.8364,11209.0
2020-01-15 12:20:00,58.92,58.98,58.91,58.95,5156.0,48.8364,48.8862,48.8281,48.8613,5156.0
2020-01-15 12:25:00,58.95,58.95,58.89,58.9,5473.0,48.8613,48.8613,48.8116,48.8199,5473.0
2020-01-15 12:30:00,58.91,58.99,58.9,58.98,3497.0,48.8281,48.8945,48.8199,48.8862,3497.0
2020-01-15 12:35:00,58.98,59.02,58.95,58.98,6253.0,48.8862,48.9193,48.8613,48.8862,6253.0
2020-01-15 12:40:00,58.97,59.0,58.96,59.0,8129.0,48.8779,48.9027,48.8696,48.9027,8129.0
2020-01-15 12:45:00,59.0,59.01,58.97,59.0,8348.0,48.9027,48.911,48.8779,48.9027,8348.0
2020-01-15 12:50:00,59.0,59.03,58.95,58.97,15910.0,48.9027,48.9276,48.8613,48.8779,15910.0
2020-01-15 12:55:00,58.98,58.99,58.91,58.94,14001.0,48.8862,48.8945,48.8281,48.853,14001.0
2020-01-15 13:00:00,58.92,59.01,58.92,59.0,5185.0,48.8364,48.911,48.8364,48.9027,5185.0
2020-01-15 13:05:00,59.0,59.03,58.97,59.03,7625.0,48.9027,48.9276,48.8779,48.9276,7625.0
2020-01-15 13:10:00,59.03,59.04,58.99,59.04,6411.0,48.9276,48.9359,48.8945,48.9359,6411.0
2020-01-15 13:15:00,59.04,59.04,59.01,59.03,4026.0,48.9359,48.9359,48.911,48.9276,4026.0
2020-01-15 13:20:00,59.02,59.03,58.98,59.02,5200.0,48.9193,48.9276,48.8862,48.9193,5200.0
2020-01-15 13:25:00,59.02,59.07,59.01,59.07,7094.0,48.9193,48.9608,48.911,48.9608,7094.0
2020-01-15 13:30:00,59.07,59.09,59.04,59.07,11963.0,48.9608,48.9773,48.9359,48.9608,11963.0
2020-01-15 13:35:00,59.08,59.12,59.07,59.12,8677.0,48.969,49.0022,48.9608,49.0022,8677.0
2020-01-15 13:40:00,59.12,59.16,59.11,59.15,7333.0,49.0022,49.0354,48.9939,49.0271,7333.0
2020-01-15 13:45:00,59.15,59.15,59.09,59.12,11327.0,49.0271,49.0271,48.9773,49.0022,11327.0
2020-01-15 13:50:00,59.12,59.12,59.1,59.12,5208.0,49.0022,49.0022,48.9856,49.0022,5208.0
2020-01-15 13:55:00,59.11,59.15,59.11,59.12,9971.0,48.9939,49.0271,48.9939,49.0022,9971.0
2020-01-15 14:00:00,59.12,59.14,59.1,59.11,12679.0,49.0022,49.0188,48.9856,48.9939,12679.0
2020-01-15 14:05:00,59.12,59.14,59.1,59.12,16080.0,49.0022,49.0188,48.9856,49.0022,16080.0
2020-01-15 14:10:00,59.12,59.17,59.11,59.17,5004.0,49.0022,49.0436,48.9939,49.0436,5004.0
2020-01-15 14:15:00,59.18,59.19,59.17,59.19,5585.0,49.0519,49.0602,49.0436,49.0602,5585.0
2020-01-15 14:20:00,59.19,59.2,59.15,59.16,7488.0,49.0602,49.0685,49.0271,49.0354,7488.0
2020-01-15 14:25:00,59.16,59.16,59.14,59.14,7228.0,49.0354,49.0354,49.0188,49.0188,7228.0
2020-01-15 14:30:00,59.14,59.15,59.12,59.14,10058.0,49.0188,49.0271,49.0022,49.0188,10058.0
2020-01-15 14:35:00,59.13,59.16,59.09,59.16,9901.0,49.0105,49.0354,48.9773,49.0354,9901.0
2020-01-15 14:40:00,59.16,59.17,59.15,59.16,10612.0,49.0354,49.0436,49.0271,49.0354,10612.0
2020-01-15 14:45:00,59.16,59.16,59.1,59.12,8926.0,49.0354,49.0354,48.9856,49.0022,8926.0
2020-01-15 14:50:00,59.11,59.11,59.08,59.09,4407.0,48.9939,48.9939,48.969,48.9773,4407.0
2020-01-15 14:55:00,59.09,59.1,59.06,59.07,12223.0,48.9773,48.9856,48.9525,48.9608,12223.0
2020-01-15 15:00:00,59.06,59.06,59.0,59.01,7721.0,48.9525,48.9525,48.9027,48.911,7721.0
2020-01-15 15:05:00,59.01,59.01,58.95,58.96,10969.0,48.911,48.911,48.8613,48.8696,10969.0
2020-01-15 15:10:00,58.96,59.02,58.96,59.02,10730.0,48.8696,48.9193,48.8696,48.9193,10730.0
2020-01-15 15:15:00,59.02,59.03,58.98,59.0,5518.0,48.9193,48.9276,48.8862,48.9027,5518.0
2020-01-15 15:20:00,59.0,59.04,59.0,59.02,8212.0,48.9027,48.9359,48.9027,48.9193,8212.0
2020-01-15 15:25:00,59.01,59.05,58.99,59.05,12025.0,48.911,48.9442,48.8945,48.9442,12025.0
2020-01-15 15:30:00,59.04,59.06,59.01,59.02,19067.0,48.9359,48.9525,48.911,48.9193,19067.0
2020-01-15 15:35:00,59.02,59.04,58.97,59.03,16821.0,48.9193,48.9359,48.8779,48.9276,16821.0
2020-01-15 15:40:00,59.03,59.06,58.98,59.06,12427.0,48.9276,48.9525,48.8862,48.9525,12427.0
2020-01-15 15:45:00,59.05,59.09,59.02,59.03,12907.0,48.9442,48.9773,48.9193,48.9276,12907.0
2020-01-15 15:50:00,59.03,59.06,59.01,59.01,34845.0,48.9276,48.9525,48.911,48.911,34845.0
2020-01-15 15:55:00,59.02,59.13,59.0,59.09,142442.0,48.9193,49.0105,48.9027,48.9773,142442.0
2020-01-16 09:30:00,59.17,59.25,59.14,59.21,26012.0,49.0436,49.11,49.0188,49.0768,26012.0
2020-01-16 09:35:00,59.19,59.19,59.1,59.1,3740.0,49.0602,49.0602,48.9856,48.9856,3740.0
2020-01-16 09:40:00,59.11,59.23,59.11,59.2,9153.0,48.9939,49.0934,48.9939,49.0685,9153.0
2020-01-16 09:45:00,59.19,59.28,59.19,59.24,6783.0,49.0602,49.1348,49.0602,49.1017,6783.0
2020-01-16 09:50:00,59.25,59.26,59.21,59.23,3626.0,49.11,49.1182,49.0768,49.0934,3626.0
2020-01-16 09:55:00,59.22,59.23,59.15,59.15,11391.0,49.0851,49.0934,49.0271,49.0271,11391.0
2020-01-16 10:00:00,59.15,59.19,59.07,59.11,13754.0,49.0271,49.0602,48.9608,48.9939,13754.0
2020-01-16 10:05:00,59.1,59.16,59.09,59.15,5664.0,48.9856,49.0354,48.9773,49.0271,5664.0
2020-01-16 10:10:00,59.14,59.14,59.05,59.05,5570.0,49.0188,49.0188,48.9442,48.9442,5570.0
2020-01-16 10:15:00,59.05,59.11,59.03,59.08,18401.0,48.9442,48.9939,48.9276,48.969,18401.0
2020-01-16 10:20:00,59.08,59.11,59.07,59.1,5455.0,48.969,48.9939,48.9608,48.9856,5455.0
2020-01-16 10:25:00,59.09,59.18,59.08,59.18,5874.0,48.9773,49.0519,48.969,49.0519,5874.0
2020-01-16 10:30:00,59.18,59.18,59.14,59.15,6804.0,49.0519,49.0519,49.0188,49.0271,6804.0
2020-01-16 10:35:00,59.16,59.17,59.07,59.07,11000.0,49.0354,49.0436,48.9608,48.9608,11000.0
2020-01-16 10:40:00,59.08,59.09,59.03,59.04,12896.0,48.969,48.9773,48.9276,48.9359,12896.0
2020-01-16 10:45:00,59.04,59.04,58.99,59.0,23135.0,48.9359,48.9359,48.8945,48.9027,23135.0
2020-01-16 10:50:00,59.0,59.06,58.99,59.04,10515.0,48.9027,48.9525,48.8945,48.9359,10515.0
2020-01-16 10:55:00,59.04,59.09,59.04,59.05,10941.0,48.9359,48.9773,48.9359,48.9442,10941.0
2020-01-16 11:00:00,59.05,59.08,59.02,59.05,9851.0,48.9442,48.969,48.9193,48.9442,9851.0
2020-01-16 11:05:00,59.05,59.1,59.04,59.09,8458.0,48.9442,48.9856,48.9359,48.9773,8458.0
2020-01-16 11:10:00,59.09,59.12,59.05,59.12,14480.0,48.9773,49.0022,48.9442,49.0022,14480.0
2020-01-16 11:15:00,59.11,59.15,59.09,59.11,8492.0,48.9939,49.0271,48.9773,48.9939,8492.0
2020-01-16 11:20:00,59.1,59.1,59.06,59.08,7855.0,48.9856,48.9856,48.9525,48.969,7855.0
2020-01-16 11:25:00,59.08,59.11,59.07,59.09,6051.0,48.969,48.9939,48.9608,48.9773,6051.0
2020-01-16 11:30:00,59.09,59.11,59.07,59.1,5005.0,48.9773,48.9939,48.9608,48.9856,5005.0
2020-01-16 11:35:00,59.1,59.14,59.09,59.14,7191.0,48.9856,49.0188,48.9773,49.0188,7191.0
2020-01-16 11:40:00,59.16,59.19,59.15,59.18,8517.0,49.0354,49.0602,49.0271,49.0519,8517.0
2020-01-16 11:45:00,59.17,59.22,59.16,59.21,12487.0,49.0436,49.0851,49.0354,49.0768,12487.0
2020-01-16 11:50:00,59.22,59.22,59.18,59.19,3755.0,49.0851,49.0851,49.0519,49.0602,3755.0
2020-01-16 11:55:00,59.2,59.21,59.17,59.21,5136.0,49.0685,49.0768,49.0436,49.0768,5136.0
2020-01-16 12:00:00,59.21,59.22,59.17,59.17,20283.0,49.0768,49.0851,49.0436,49.0436,20283.0
2020-01-16 12:05:00,59.17,59.19,59.11,59.11,9294.0,49.0436,49.0602,48.9939,48.9939,9294.0
2020-01-16 12:10:00,59.11,59.12,59.08,59.08,4659.0,48.9939,49.0022,48.969,48.969,4659.0
2020-01-16 12:15:00,59.07,59.11,59.06,59.09,6505.0,48.9608,48.9939,48.9525,48.9773,6505.0
2020-01-16 12:20:00,59.1,59.13,59.09,59.09,9000.0,48.9856,49.0105,48.9773,48.9773,9000.0
2020-01-16 12:25:00,59.09,59.11,59.08,59.1,4524.0,48.9773,48.9939,48.969,48.9856,4524.0
2020-01-16 12:30:00,59.1,59.13,59.09,59.1,15718.0,48.9856,49.0105,48.9773,48.9856,15718.0
2020-01-16 12:35:00,59.1,59.16,59.09,59.16,5425.0,48.9856,49.0354,48.9773,49.0354,5425.0
2020-01-16 12:40:00,59.17,59.18,59.16,59.17,3484.0,49.0436,49.0519,49.0354,49.0436,3484.0
2020-01-16 12:45:00,59.16,59.18,59.15,59.18,9074.0,49.0354,49.0519,49.0271,49.0519,9074.0
2020-01-16 12:50:00,59.17,59.18,59.15,59.17,5549.0,49.0436,49.0519,49.0271,49.0436,5549.0
2020-01-16 12:55:00,59.17,59.17,59.13,59.15,5179.0,49.0436,49.0436,49.0105,49.0271,5179.0
2020-01-16 13:00:00,59.15,59.16,59.13,59.14,7687.0,49.0271,49.0354,49.0105,49.0188,7687.0
2020-01-16 13:05:00,59.14,59.18,59.12,59.18,11348.0,49.0188,49.0519,49.0022,49.0519,11348.0
2020-01-16 13:10:00,59.18,59.23,59.17,59.23,10793.0,49.0519,49.0934,49.0436,49.0934,10793.0
2020-01-16 13:15:00,59.22,59.22,59.19,59.21,10379.0,49.0851,49.0851,49.0602,49.0768,10379.0
2020-01-16 13:20:00,59.21,59.21,59.14,59.16,8312.0,49.0768,49.0768,49.0188,49.0354,8312.0
2020-01-16 13:25:00,59.16,59.17,59.14,59.15,7933.0,49.0354,49.0436,49.0188,49.0271,7933.0
2020-01-16 13:30:00,59.14,59.17,59.12,59.15,8474.0,49.0188,49.0436,49.0022,49.0271,8474.0
2020-01-16 13:35:00,59.15,59.16,59.1,59.11,8096.0,49.0271,49.0354,48.9856,48.9939,8096.0
2020-01-16 13:40:00,59.11,59.14,59.1,59.12,8282.0,48.9939,49.0188,48.9856,49.0022,8282.0
2020-01-16 13:45:00,59.13,59.13,59.09,59.1,6573.0,49.0105,49.0105,48.9773,48.9856,6573.0
2020-01-16 13:50:00,59.11,59.14,59.1,59.14,8060.0,48.9939,49.0188,48.9856,49.0188,8060.0
2020-01-16 13:55:00,59.13,59.13,59.1,59.12,6460.0,49.0105,49.0105,48.9856,49.0022,6460.0
2020-01-16 14:00:00,59.11,59.16,59.11,59.15,5835.0,48.9939,49.0354,48.9939,49.0271,5835.0
2020-01-16 14:05:00,59.14,59.15,59.1,59.11,4571.0,49.0188,49.0271,48.9856,48.9939,4571.0
2020-01-16 14:10:00,59.1,59.11,59.08,59.08,4568.0,48.9856,48.9939,48.969,48.969,4568.0
2020-01-16 14:15:00,59.08,59.09,59.06,59.08,5798.0,48.969,48.9773,48.9525,48.969,5798.0
2020-01-16 14:20:00,59.08,59.13,59.07,59.12,8295.0,48.969,49.0105,48.9608,49.0022,8295.0
2020-01-16 14:25:00,59.12,59.12,59.1,59.12,7574.0,49.0022,49.0022,48.9856,49.0022,7574.0
2020-01-16 14:30:00,59.12,59.13,59.1,59.11,9375.0,49.0022,49.0105,48.9856,48.9939,9375.0
2020-01-16 14:35:00,59.11,59.13,59.08,59.1,12274.0,48.9939,49.0105,48.969,48.9856,12274.0
2020-01-16 14:40:00,59.1,59.12,59.09,59.11,5610.0,48.9856,49.0022,48.9773,48.9939,5610.0
2020-01-16 14:45:00,59.12,59.16,59.11,59.15,9395.0,49.0022,49.0354,48.9939,49.0271,9395.0
2020-01-16 14:50:00,59.15,59.17,59.14,59.15,12697.0,49.0271,49.0436,49.0188,49.0271,12697.0
2020-01-16 14:55:00,59.14,59.18,59.14,59.16,11780.0,49.0188,49.0519,49.0188,49.0354,11780.0
2020-01-16 15:00:00,59.17,59.2,59.16,59.18,13442.0,49.0436,49.0685,49.0354,49.0519,13442.0
2020-01-16 15:05:00,59.19,59.23,59.17,59.23,13012.0,49.0602,49.0934,49.0436,49.0934,13012.0
2020-01-16 15:10:00,59.22,59.23,59.17,59.19,11748.0,49.0851,49.0934,49.0436,49.0602,11748.0
2020-01-16 15:15:00,59.2,59.2,59.16,59.17,9840.0,49.0685,49.0685,49.0354,49.0436,9840.0
2020-01-16 15:20:00,59.17,59.18,59.13,59.13,16361.0,49.0436,49.0519,49.0105,49.0105,16361.0
2020-01-16 15:25:00,59.13,59.14,59.11,59.11,12901.0,49.0105,49.0188,48.9939,48.9939,12901.0
2020-01-16 15:30:00,59.12,59.15,59.09,59.11,28310.0,49.0022,49.0271,48.9773,48.9939,28310.0
2020-01-16 15:35:00,59.11,59.12,59.09,59.1,18485.0,48.9939,49.0022,48.9773,48.9856,18485.0
2020-01-16 15:40:00,59.11,59.12,59.09,59.11,52316.0,48.9939,49.0022,48.9773,48.9939,52316.0
2020-01-16 15:45:00,59.1,59.11,59.04,59.07,50927.0,48.9856,48.9939,48.9359,48.9608,50927.0
2020-01-16 15:50:00,59.07,59.11,59.06,59.08,129719.0,48.9608,48.9939,48.9525,48.969,129719.0
2020-01-16 15:55:00,59.09,59.09,58.97,59.02,383955.0,48.9773,48.9773,48.8779,48.9193,383955.0
2020-01-17 09:30:00,58.91,59.18,58.91,58.96,279550.0,48.8281,49.0519,48.8281,48.8696,279550.0
2020-01-17 09:35:00,58.94,59.05,58.92,59.05,11684.0,48.853,48.9442,48.8364,48.9442,11684.0
2020-01-17 09:40:00,59.11,59.14,59.01,59.02,18228.0,48.9939,49.0188,48.911,48.9193,18228.0
2020-01-17 09:45:00,59.01,59.01,58.8,58.8,15343.0,48.911,48.911,48.737,48.737,15343.0
2020-01-17 09:50:00,58.8,58.84,58.78,58.8,43055.0,48.737,48.7701,48.7204,48.737,43055.0
2020-01-17 09:55:00,58.8,58.8,58.67,58.67,36680.0,48.737,48.737,48.6292,48.6292,36680.0
2020-01-17 10:00:00,58.66,58.72,58.61,58.71,29286.0,48.6209,48.6707,48.5795,48.6624,29286.0
2020-01-17 10:05:00,58.71,58.73,58.57,58.58,17970.0,48.6624,48.6789,48.5463,48.5546,17970.0
2020-01-17 10:10:00,58.59,58.62,58.54,58.6,28467.0,48.5629,48.5878,48.5215,48.5712,28467.0
2020-01-17 10:15:00,58.6,58.67,58.59,58.66,29599.0,48.5712,48.6292,48.5629,48.6209,29599.0
2020-01-17 10:20:00,58.67,58.68,58.62,58.67,164319.0,48.6292,48.6375,48.5878,48.6292,164319.0
2020-01-17 10:25:00,58.66,58.7,58.63,58.68,12682.0,48.6209,48.6541,48.5961,48.6375,12682.0
2020-01-17 10:30:00,58.7,58.72,58.61,58.64,38397.0,48.6541,48.6707,48.5795,48.6044,38397.0
2020-01-17 10:35:00,58.64,58.68,58.61,58.64,19926.0,48.6044,48.6375,48.5795,48.6044,19926.0
2020-01-17 10:40:00,58.62,58.75,58.6,58.75,48674.0,48.5878,48.6955,48.5712,48.6955,48674.0
2020-01-17 10:45:00,58.75,58.81,58.75,58.77,8002.0,48.6955,48.7453,48.6955,48.7121,8002.0
2020-01-17 10:50:00,58.76,58.8,58.73,58.8,10562.0,48.7038,48.737,48.6789,48.737,10562.0
2020-01-17 10:55:00,58.8,58.8,58.76,58.76,34230.0,48.737,48.737,48.7038,48.7038,34230.0
2020-01-17 11:00:00,58.74,58.83,58.74,58.8,41036.0,48.6872,48.7618,48.6872,48.737,41036.0
2020-01-17 11:05:00,58.8,58.85,58.79,58.85,9394.0,48.737,48.7784,48.7287,48.7784,9394.0
2020-01-17 11:10:00,58.87,58.88,58.85,58.88,19481.0,48.795,48.8033,48.7784,48.8033,19481.0
2020-01-17 11:15:00,58.88,58.97,58.88,58.97,15677.0,48.8033,48.8779,48.8033,48.8779,15677.0
2020-01-17 11:20:00,58.97,59.07,58.96,59.05,18834.0,48.8779,48.9608,48.8696,48.9442,18834.0
2020-01-17 11:25:00,59.05,59.05,58.92,58.92,165731.0,48.9442,48.9442,48.8364,48.8364,165731.0
2020-01-17 11:30:00,58.92,58.98,58.91,58.91,10170.0,48.8364,48.8862,48.8281,48.8281,10170.0
2020-01-17 11:35:00,58.92,58.93,58.89,58.9,13020.0,48.8364,48.8447,48.8116,48.8199,13020.0
2020-01-17 11:40:00,58.9,58.91,58.88,58.91,29717.0,48.8199,48.8281,48.8033,48.8281,29717.0
2020-01-17 11:45:00,58.91,59.0,58.91,59.0,16820.0,48.8281,48.9027,48.8281,48.9027,16820.0
2020-01-17 11:50:00,58.99,59.01,58.97,58.97,6801.0,48.8945,48.911,48.8779,48.8779,6801.0
2020-01-17 11:55:00,58.97,59.02,58.95,59.01,5769.0,48.8779,48.9193,48.8613,48.911,5769.0
2020-01-17 12:00:00,59.0,59.08,59.0,59.05,11710.0,48.9027,48.969,48.9027,48.9442,11710.0
2020-01-17 12:05:00,59.05,59.05,59.03,59.03,7046.0,48.9442,48.9442,48.9276,48.9276,7046.0
2020-01-17 12:10:00,59.03,59.04,59.0,59.02,5991.0,48.9276,48.9359,48.9027,48.9193,5991.0
2020-01-17 12:15:00,59.02,59.02,58.98,58.99,8586.0,48.9193,48.9193,48.8862,48.8945,8586.0
2020-01-17 12:20:00,59.0,59.01,58.97,58.98,7516.0,48.9027,48.911,48.8779,48.8862,7516.0
2020-01-17 12:25:00,58.99,59.04,58.99,59.02,7651.0,48.8945,48.9359,48.8945,48.9193,7651.0
2020-01-17 12:30:00,59.03,59.03,58.97,58.98,8659.0,48.9276,48.9276,48.8779,48.8862,8659.0
2020-01-17 12:35:00,58.97,58.99,58.96,58.98,5081.0,48.8779,48.8945,48.8696,48.8862,5081.0
2020-01-17 12:40:00,58.97,59.01,58.96,58.98,7452.0,48.8779,48.911,48.8696,48.8862,7452.0
2020-01-17 12:45:00,58.98,58.99,58.94,58.96,7598.0,48.8862,48.8945,48.853,48.8696,7598.0
2020-01-17 12:50:00,58.95,58.99,58.95,58.97,5142.0,48.8613,48.8945,48.8613,48.8779,5142.0
2020-01-17 12:55:00,58.98,58.99,58.95,58.96,6534.0,48.8862,48.8945,48.8613,48.8696,6534.0
2020-01-17 13:00:00,58.96,58.98,58.96,58.98,3686.0,48.8696,48.8862,48.8696,48.8862,3686.0
2020-01-17 13:05:00,58.98,59.01,58.95,59.01,6146.0,48.8862,48.911,48.8613,48.911,6146.0
2020-01-17 13:10:00,59.0,59.02,59.0,59.02,6066.0,48.9027,48.9193,48.9027,48.9193,6066.0
2020-01-17 13:15:00,59.01,59.01,58.98,59.01,14115.0,48.911,48.911,48.8862,48.911,14115.0
2020-01-17 13:20:00,59.02,59.03,59.0,59.01,6297.0,48.9193,48.9276,48.9027,48.911,6297.0
2020-01-17 13:25:00,59.0,59.03,59.0,59.02,6530.0,48.9027,48.9276,48.9027,48.9193,6530.0
2020-01-17 13:30:00,59.04,59.07,59.03,59.03,13086.0,48.9359,48.9608,48.9276,48.9276,13086.0
2020-01-17 13:35:00,59.04,59.06,59.03,59.04,12147.0,48.9359,48.9525,48.9276,48.9359,12147.0
2020-01-17 13:40:00,59.04,59.04,59.01,59.01,4888.0,48.9359,48.9359,48.911,48.911,4888.0
2020-01-17 13:45:00,59.01,59.02,58.99,59.0,8166.0,48.911,48.9193,48.8945,48.9027,8166.0
2020-01-17 13:50:00,59.0,59.02,58.98,59.0,7352.0,48.9027,48.9193,48.8862,48.9027,7352.0
2020-01-17 13:55:00,59.0,59.03,58.99,59.03,8510.0,48.9027,48.9276,48.8945,48.9276,8510.0
2020-01-17 14:00:00,59.03,59.03,59.01,59.02,7540.0,48.9276,48.9276,48.911,48.9193,7540.0
2020-01-17 14:05:00,59.01,59.03,59.0,59.03,10280.0,48.911,48.9276,48.9027,48.9276,10280.0
2020-01-17 14:10:00,59.02,59.05,59.02,59.04,8520.0,48.9193,48.9442,48.9193,48.9359,8520.0
2020-01-17 14:15:00,59.04,59.06,59.03,59.05,11521.0,48.9359,48.9525,48.9276,48.9442,11521.0
2020-01-17 14:20:00,59.05,59.06,59.03,59.06,6001.0,48.9442,48.9525,48.9276,48.9525,6001.0
2020-01-17 14:25:00,59.07,59.07,59.02,59.03,5293.0,48.9608,48.9608,48.9193,48.9276,5293.0
2020-01-17 14:30:00,59.02,59.03,58.98,59.0,8706.0,48.9193,48.9276,48.8862,48.9027,8706.0
2020-01-17 14:35:00,59.0,59.03,58.99,59.03,6456.0,48.9027,48.9276,48.8945,48.9276,6456.0
2020-01-17 14:40:00,59.03,59.06,59.02,59.05,18844.0,48.9276,48.9525,48.9193,48.9442,18844.0
2020-01-17 14:45:00,59.04,59.05,59.02,59.05,16604.0,48.9359,48.9442,48.9193,48.9442,16604.0
2020-01-17 14:50:00,59.05,59.06,59.04,59.05,18392.0,48.9442,48.9525,48.9359,48.9442,18392.0
2020-01-17 14:55:00,59.05,59.08,59.05,59.08,12644.0,48.9442,48.969,48.9442,48.969,12644.0
2020-01-17 15:00:00,59.08,59.09,59.07,59.08,13736.0,48.969,48.9773,48.9608,48.969,13736.0
2020-01-17 15:05:00,59.09,59.1,59.06,59.06,11474.0,48.9773,48.9856,48.9525,48.9525,11474.0
2020-01-17 15:10:00,59.07,59.07,59.04,59.05,13067.0,48.9608,48.9608,48.9359,48.9442,13067.0
2020-01-17 15:15:00,59.05,59.05,59.0,59.01,11970.0,48.9442,48.9442,48.9027,48.911,11970.0
2020-01-17 15:20:00,59.01,59.03,58.99,59.02,25266.0,48.911,48.9276,48.8945,48.9193,25266.0
2020-01-17 15:25:00,59.02,59.06,59.01,59.05,17767.0,48.9193,48.9525,48.911,48.9442,17767.0
2020-01-17 15:30:00,59.04,59.09,59.04,59.09,26012.0,48.9359,48.9773,48.9359,48.9773,26012.0
2020-01-17 15:35:00,59.09,59.11,59.07,59.1,17251.0,48.9773,48.9939,48.9608,48.9856,17251.0
2020-01-17 15:40:00,59.1,59.1,59.02,59.04,30678.0,48.9856,48.9856,48.9193,48.9359,30678.0
2020-01-17 15:45:00,59.04,59.13,59.04,59.13,36280.0,48.9359,49.0105,48.9359,49.0105,36280.0
2020-01-17 15:50:00,59.13,59.14,59.08,59.09,84626.0,49.0105,49.0188,48.969,48.9773,84626.0
2020-01-17 15:55:00,59.09,59.18,59.08,59.16,245853.0,48.9773,49.0519,48.969,49.0354,245853.0
2020-01-21 09:30:00,59.13,59.45,59.13,59.45,37839.0,49.0105,49.2757,49.0105,49.2757,37839.0
2020-01-21 09:35:00,59.45,59.46,59.19,59.2,12468.0,49.2757,49.284,49.0602,49.0685,12468.0
2020-01-21 09:40:00,59.22,59.22,59.06,59.16,5957.0,49.0851,49.0851,48.9525,49.0354,5957.0
2020-01-21 09:45:00,59.14,59.2,59.11,59.12,18892.0,49.0188,49.0685,48.9939,49.0022,18892.0
2020-01-21 09:50:00,59.13,59.16,58.99,59.01,4934.0,49.0105,49.0354,48.8945,48.911,4934.0
2020-01-21 09:55:00,59.01,59.04,58.98,58.98,7695.0,48.911,48.9359,48.8862,48.8862,7695.0
2020-01-21 10:00:00,59.01,59.04,58.98,59.02,28480.0,48.911,48.9359,48.8862,48.9193,28480.0
2020-01-21 10:05:00,59.03,59.03,58.87,58.87,8939.0,48.9276,48.9276,48.795,48.795,8939.0
2020-01-21 10:10:00,58.88,58.99,58.84,58.98,10534.0,48.8033,48.8945,48.7701,48.8862,10534.0
2020-01-21 10:15:00,58.98,58.98,58.88,58.88,22771.0,48.8862,48.8862,48.8033,48.8033,22771.0
2020-01-21 10:20:00,58.85,58.95,58.85,58.91,4414.0,48.7784,48.8613,48.7784,48.8281,4414.0
2020-01-21 10:25:00,58.92,58.97,58.9,58.97,5799.0,48.8364,48.8779,48.8199,48.8779,5799.0
2020-01-21 10:30:00,58.99,59.02,58.96,59.01,8918.0,48.8945,48.9193,48.8696,48.911,8918.0
2020-01-21 10:35:00,59.01,59.02,58.95,58.97,5664.0,48.911,48.9193,48.8613,48.8779,5664.0
2020-01-21 10:40:00,58.97,59.01,58.97,59.0,8256.0,48.8779,48.911,48.8779,48.9027,8256.0
2020-01-21 10:45:00,59.0,59.01,58.91,58.91,13308.0,48.9027,48.911,48.8281,48.8281,13308.0
2020-01-21 10:50:00,58.91,59.02,58.89,59.02,8623.0,48.8281,48.9193,48.8116,48.9193,8623.0
2020-01-21 10:55:00,59.02,59.06,59.0,59.03,9924.0,48.9193,48.9525,48.9027,48.9276,9924.0
2020-01-21 11:00:00,59.03,59.09,59.03,59.09,6563.0,48.9276,48.9773,48.9276,48.9773,6563.0
2020-01-21 11:05:00,59.08,59.1,59.05,59.08,6504.0,48.969,48.9856,48.9442,48.969,6504.0
2020-01-21 11:10:00,59.08,59.09,59.05,59.09,12652.0,48.969,48.9773,48.9442,48.9773,12652.0
2020-01-21 11:15:00,59.09,59.11,59.05,59.1,14301.0,48.9773,48.9939,48.9442,48.9856,14301.0
2020-01-21 11:20:00,59.1,59.13,59.08,59.13,8447.0,48.9856,49.0105,48.969,49.0105,8447.0
2020-01-21 11:25:00,59.14,59.19,59.13,59.15,8894.0,49.0188,49.0602,49.0105,49.0271,8894.0
2020-01-21 11:30:00,59.16,59.17,59.1,59.1,17855.0,49.0354,49.0436,48.9856,48.9856,17855.0
2020-01-21 11:35:00,59.1,59.15,59.1,59.1,5761.0,48.9856,49.0271,48.9856,48.9856,5761.0
2020-01-21 11:40:00,59.11,59.13,59.09,59.12,8884.0,48.9939,49.0105,48.9773,49.0022,8884.0
2020-01-21 11:45:00,59.13,59.15,59.11,59.11,8172.0,49.0105,49.0271,48.9939,48.9939,8172.0
2020-01-21 11:50:00,59.1,59.12,59.07,59.07,9312.0,48.9856,49.0022,48.9608,48.9608,9312.0
2020-01-21 11:55:00,59.07,59.08,59.05,59.05,13232.0,48.9608,48.969,48.9442,48.9442,13232.0
2020-01-21 12:00:00,59.05,59.07,59.0,59.07,11111.0,48.9442,48.9608,48.9027,48.9608,11111.0
2020-01-21 12:05:00,59.08,59.13,59.07,59.13,8082.0,48.969,49.0105,48.9608,49.0105,8082.0
2020-01-21 12:10:00,59.12,59.15,59.12,59.15,4931.0,49.0022,49.0271,49.0022,49.0271,4931.0
2020-01-21 12:15:00,59.15,59.15,59.11,59.12,10498.0,49.0271,49.0271,48.9939,49.0022,10498.0
2020-01-21 12:20:00,59.12,59.12,59.08,59.1,6981.0,49.0022,49.0022,48.969,48.9856,6981.0
2020-01-21 12:25:00,59.1,59.11,59.09,59.11,11088.0,48.9856,48.9939,48.9773,48.9939,11088.0
2020-01-21 12:30:00,59.13,59.16,59.13,59.15,24624.0,49.0105,49.0354,49.0105,49.0271,24624.0
2020-01-21 12:35:00,59.15,59.15,59.12,59.14,8244.0,49.0271,49.0271,49.0022,49.0188,8244.0
2020-01-21 12:40:00,59.14,59.18,59.12,59.17,4831.0,49.0188,49.0519,49.0022,49.0436,4831.0
2020-01-21 12:45:00,59.17,59.17,59.13,59.15,7988.0,49.0436,49.0436,49.0105,49.0271,7988.0
2020-01-21 12:50:00,59.14,59.2,59.14,59.18,9082.0,49.0188,49.0685,49.0188,49.0519,9082.0
2020-01-21 12:55:00,59.19,59.21,59.17,59.21,9307.0,49.0602,49.0768,49.0436,49.0768,9307.0
2020-01-21 13:00:00,59.21,59.21,59.17,59.2,13047.0,49.0768,49.0768,49.0436,49.0685,13047.0
2020-01-21 13:05:00,59.2,59.25,59.19,59.25,17767.0,49.0685,49.11,49.0602,49.11,17767.0
2020-01-21 13:10:00,59.25,59.27,59.24,59.27,10902.0,49.11,49.1265,49.1017,49.1265,10902.0
2020-01-21 13:15:00,59.27,59.27,59.23,59.26,8633.0,49.1265,49.1265,49.0934,49.1182,8633.0
2020-01-21 13:20:00,59.25,59.25,59.2,59.25,9236.0,49.11,49.11,49.0685,49.11,9236.0
2020-01-21 13:25:00,59.24,59.29,59.24,59.27,12481.0,49.1017,49.1431,49.1017,49.1265,12481.0
2020-01-21 13:30:00,59.27,59.28,59.22,59.27,23520.0,49.1265,49.1348,49.0851,49.1265,23520.0
2020-01-21 13:35:00,59.27,59.29,59.26,59.27,13994.0,49.1265,49.1431,49.1182,49.1265,13994.0
2020-01-21 13:40:00,59.28,59.32,59.27,59.32,8588.0,49.1348,49.168,49.1265,49.168,8588.0
2020-01-21 13:45:00,59.32,59.35,59.31,59.35,12989.0,49.168,49.1928,49.1597,49.1928,12989.0
2020-01-21 13:50:00,59.37,59.38,59.34,59.35,15262.0,49.2094,49.2177,49.1846,49.1928,15262.0
2020-01-21 13:55:00,59.34,59.38,59.33,59.37,15951.0,49.1846,49.2177,49.1763,49.2094,15951.0
2020-01-21 14:00:00,59.38,59.42,59.35,59.42,11858.0,49.2177,49.2509,49.1928,49.2509,11858.0
2020-01-21 14:05:00,59.42,59.51,59.42,59.51,17705.0,49.2509,49.3255,49.2509,49.3255,17705.0
2020-01-21 14:10:00,59.51,59.54,59.48,59.54,14813.0,49.3255,49.3503,49.3006,49.3503,14813.0
2020-01-21 14:15:00,59.54,59.55,59.51,59.53,12426.0,49.3503,49.3586,49.3255,49.342,12426.0
2020-01-21 14:20:00,59.52,59.53,59.47,59.52,12507.0,49.3337,49.342,49.2923,49.3337,12507.0
2020-01-21 14:25:00,59.52,59.56,59.51,59.52,13856.0,49.3337,49.3669,49.3255,49.3337,13856.0
2020-01-21 14:30:00,59.52,59.53,59.48,59.51,9083.0,49.3337,49.342,49.3006,49.3255,9083.0
2020-01-21 14:35:00,59.51,59.56,59.49,59.55,28549.0,49.3255,49.3669,49.3089,49.3586,28549.0
2020-01-21 14:40:00,59.55,59.55,59.52,59.54,15032.0,49.3586,49.3586,49.3337,49.3503,15032.0
2020-01-21 14:45:00,59.54,59.58,59.5,59.58,17582.0,49.3503,49.3835,49.3172,49.3835,17582.0
2020-01-21 14:50:00,59.57,59.58,59.55,59.56,16565.0,49.3752,49.3835,49.3586,49.3669,16565.0
2020-01-21 14:55:00,59.56,59.57,59.52,59.53,10378.0,49.3669,49.3752,49.3337,49.342,10378.0
2020-01-21 15:00:00,59.53,59.54,59.5,59.51,15170.0,49.342,49.3503,49.3172,49.3255,15170.0
2020-01-21 15:05:00,59.51,59.56,59.5,59.54,19449.0,49.3255,49.3669,49.3172,49.3503,19449.0
2020-01-21 15:10:00,59.55,59.57,59.54,59.57,12347.0,49.3586,49.3752,49.3503,49.3752,12347.0
2020-01-21 15:15:00,59.57,59.57,59.53,59.54,11681.0,49.3752,49.3752,49.342,49.3503,11681.0
2020-01-21 15:20:00,59.54,59.54,59.48,59.5,26816.0,49.3503,49.3503,49.3006,49.3172,26816.0
2020-01-21 15:25:00,59.49,59.5,59.46,59.48,10450.0,49.3089,49.3172,49.284,49.3006,10450.0
2020-01-21 15:30:00,59.48,59.51,59.46,59.46,16332.0,49.3006,49.3255,49.284,49.284,16332.0
2020-01-21 15:35:00,59.46,59.49,59.44,59.47,14185.0,49.284,49.3089,49.2674,49.2923,14185.0
2020-01-21 15:40:00,59.46,59.49,59.45,59.49,24952.0,49.284,49.3089,49.2757,49.3089,24952.0
2020-01-21 15:45:00,59.49,59.54,59.47,59.51,38123.0,49.3089,49.3503,49.2923,49.3255,38123.0
2020-01-21 15:50:00,59.5,59.53,59.48,59.51,79621.0,49.3172,49.342,49.3006,49.3255,79621.0
2020-01-21 15:55:00,59.51,59.62,59.51,59.56,226027.0,49.3255,49.4166,49.3255,49.3669,226027.0
2020-01-22 09:30:00,59.75,59.87,59.57,59.79,69016.0,49.5244,49.6238,49.3752,49.5575,69016.0
2020-01-22 09:35:00,59.78,59.78,59.65,59.69,18826.0,49.5493,49.5493,49.4415,49.4747,18826.0
2020-01-22 09:40:00,59.69,59.82,59.68,59.82,20217.0,49.4747,49.5824,49.4664,49.5824,20217.0
2020-01-22 09:45:00,59.81,59.96,59.81,59.96,21755.0,49.5741,49.6984,49.5741,49.6984,21755.0
2020-01-22 09:50:00,59.96,60.05,59.95,59.99,38582.0,49.6984,49.773,49.6902,49.7233,38582.0
2020-01-22 09:55:00,59.99,60.03,59.98,60.01,27253.0,49.7233,49.7565,49.715,49.7399,27253.0
2020-01-22 10:00:00,60.01,60.07,59.98,60.05,37782.0,49.7399,49.7896,49.715,49.773,37782.0
2020-01-22 10:05:00,60.05,60.06,59.99,60.02,33947.0,49.773,49.7813,49.7233,49.7482,33947.0
2020-01-22 10:10:00,60.02,60.02,59.94,59.97,50030.0,49.7482,49.7482,49.6819,49.7067,50030.0
2020-01-22 10:15:00,59.98,60.04,59.97,60.01,29196.0,49.715,49.7648,49.7067,49.7399,29196.0
2020-01-22 10:20:00,60.01,60.11,60.0,60.1,37472.0,49.7399,49.8228,49.7316,49.8145,37472.0
2020-01-22 10:25:00,60.1,60.2,60.1,60.2,46649.0,49.8145,49.8974,49.8145,49.8974,46649.0
2020-01-22 10:30:00,60.2,60.27,60.16,60.26,37285.0,49.8974,49.9554,49.8642,49.9471,37285.0
2020-01-22 10:35:00,60.26,60.27,60.19,60.26,36646.0,49.9471,49.9554,49.8891,49.9471,36646.0
2020-01-22 10:40:00,60.26,60.28,60.23,60.28,26216.0,49.9471,49.9637,49.9222,49.9637,26216.0
2020-01-22 10:45:00,60.27,60.32,60.24,60.25,127011.0,49.9554,49.9968,49.9305,49.9388,127011.0
2020-01-22 10:50:00,60.26,60.38,60.24,60.36,149861.0,49.9471,50.0466,49.9305,50.03,149861.0
2020-01-22 10:55:00,60.36,60.39,60.31,60.33,44543.0,50.03,50.0549,49.9885,50.0051,44543.0
2020-01-22 11:00:00,60.34,60.37,60.31,60.36,37522.0,50.0134,50.0383,49.9885,50.03,37522.0
2020-01-22 11:05:00,60.37,60.44,60.37,60.44,47012.0,50.0383,50.0963,50.0383,50.0963,47012.0
2020-01-22 11:10:00,60.44,60.6,60.42,60.57,65832.0,50.0963,50.2289,50.0797,50.2041,65832.0
2020-01-22 11:15:00,60.57,60.63,60.52,60.59,51085.0,50.2041,50.2538,50.1626,50.2206,51085.0
2020-01-22 11:20:00,60.59,60.59,60.44,60.47,53164.0,50.2206,50.2206,50.0963,50.1212,53164.0
2020-01-22 11:25:00,60.47,60.54,60.46,60.5,39369.0,50.1212,50.1792,50.1129,50.146,39369.0
2020-01-22 11:30:00,60.5,60.53,60.48,60.49,25198.0,50.146,50.1709,50.1295,50.1377,25198.0
2020-01-22 11:35:00,60.49,60.55,60.48,60.55,29272.0,50.1377,50.1875,50.1295,50.1875,29272.0
2020-01-22 11:40:00,60.55,60.62,60.54,60.59,30797.0,50.1875,50.2455,50.1792,50.2206,30797.0
2020-01-22 11:45:00,60.59,60.61,60.55,60.61,20368.0,50.2206,50.2372,50.1875,50.2372,20368.0
2020-01-22 11:50:00,60.61,60.63,60.54,60.62,44282.0,50.2372,50.2538,50.1792,50.2455,44282.0
2020-01-22 11:55:00,60.62,60.62,60.52,60.52,22003.0,50.2455,50.2455,50.1626,50.1626,22003.0
2020-01-22 12:00:00,60.52,60.57,60.51,60.53,18974.0,50.1626,50.2041,50.1543,50.1709,18974.0
2020-01-22 12:05:00,60.54,60.59,60.51,60.58,17057.0,50.1792,50.2206,50.1543,50.2123,17057.0
2020-01-22 12:10:00,60.58,60.58,60.44,60.47,16459.0,50.2123,50.2123,50.0963,50.1212,16459.0
2020-01-22 12:15:00,60.47,60.47,60.43,60.43,101639.0,50.1212,50.1212,50.088,50.088,101639.0
2020-01-22 12:20:00,60.44,60.46,60.39,60.42,298899.0,50.0963,50.1129,50.0549,50.0797,298899.0
2020-01-22 12:25:00,60.42,60.47,60.4,60.4,24033.0,50.0797,50.1212,50.0631,50.0631,24033.0
2020-01-22 12:30:00,60.41,60.49,60.41,60.48,64803.0,50.0714,50.1377,50.0714,50.1295,64803.0
2020-01-22 12:35:00,60.48,60.51,60.45,60.48,54819.0,50.1295,50.1543,50.1046,50.1295,54819.0
2020-01-22 12:40:00,60.48,60.49,60.43,60.46,57926.0,50.1295,50.1377,50.088,50.1129,57926.0
2020-01-22 12:45:00,60.47,60.48,60.43,60.47,15542.0,50.1212,50.1295,50.088,50.1212,15542.0
2020-01-22 12:50:00,60.47,60.48,60.44,60.44,47987.0,50.1212,50.1295,50.0963,50.0963,47987.0
2020-01-22 12:55:00,60.44,60.44,60.35,60.35,19911.0,50.0963,50.0963,50.0217,50.0217,19911.0
2020-01-22 13:00:00,60.36,60.4,60.35,60.4,8044.0,50.03,50.0631,50.0217,50.0631,8044.0
2020-01-22 13:05:00,60.39,60.41,60.36,60.36,15044.0,50.0549,50.0714,50.03,50.03,15044.0
2020-01-22 13:10:00,60.36,60.36,60.29,60.32,39330.0,50.03,50.03,49.972,49.9968,39330.0
2020-01-22 13:15:00,60.32,60.38,60.31,60.38,11180.0,49.9968,50.0466,49.9885,50.0466,11180.0
2020-01-22 13:20:00,60.37,60.38,60.35,60.36,10702.0,50.0383,50.0466,50.0217,50.03,10702.0
2020-01-22 13:25:00,60.36,60.39,60.33,60.39,25334.0,50.03,50.0549,50.0051,50.0549,25334.0
2020-01-22 13:30:00,60.39,60.4,60.35,60.37,15918.0,50.0549,50.0631,50.0217,50.0383,15918.0
2020-01-22 13:35:00,60.38,60.42,60.37,60.38,13935.0,50.0466,50.0797,50.0383,50.0466,13935.0
2020-01-22 13:40:00,60.38,60.41,60.34,60.35,11585.0,50.0466,50.0714,50.0134,50.0217,11585.0
2020-01-22 13:45:00,60.36,60.39,60.35,60.37,15556.0,50.03,50.0549,50.0217,50.0383,15556.0
2020-01-22 13:50:00,60.37,60.38,60.32,60.35,44539.0,50.0383,50.0466,49.9968,50.0217,44539.0
2020-01-22 13:55:00,60.35,60.47,60.34,60.47,90446.0,50.0217,50.1212,50.0134,50.1212,90446.0
2020-01-22 14:00:00,60.47,60.5,60.45,60.47,12034.0,50.1212,50.146,50.1046,50.1212,12034.0
2020-01-22 14:05:00,60.47,60.5,60.47,60.48,10614.0,50.1212,50.146,50.1212,50.1295,10614.0
2020-01-22 14:10:00,60.49,60.5,60.46,60.49,10027.0,50.1377,50.146,50.1129,50.1377,10027.0
2020-01-22 14:15:00,60.48,60.49,60.45,60.46,13194.0,50.1295,50.1377,50.1046,50.1129,13194.0
2020-01-22 14:20:00,60.47,60.48,60.38,60.4,19394.0,50.1212,50.1295,50.0466,50.0631,19394.0
2020-01-22 14:25:00,60.4,60.4,60.38,60.4,8644.0,50.0631,50.0631,50.0466,50.0631,8644.0
2020-01-22 14:30:00,60.39,60.46,60.39,60.44,14240.0,50.0549,50.1129,50.0549,50.0963,14240.0
2020-01-22 14:35:00,60.43,60.43,60.42,60.42,5282.0,50.088,50.088,50.0797,50.0797,5282.0
2020-01-22 14:40:00,60.42,60.45,60.41,60.44,26553.0,50.0797,50.1046,50.0714,50.0963,26553.0
2020-01-22 14:45:00,60.44,60.45,60.43,60.44,9923.0,50.0963,50.1046,50.088,50.0963,9923.0
2020-01-22 14:50:00,60.44,60.45,60.42,60.44,10361.0,50.0963,50.1046,50.0797,50.0963,10361.0
2020-01-22 14:55:00,60.45,60.45,60.39,60.4,24137.0,50.1046,50.1046,50.0549,50.0631,24137.0
2020-01-22 15:00:00,60.39,60.4,60.37,60.39,30290.0,50.0549,50.0631,50.0383,50.0549,30290.0
2020-01-22 15:05:00,60.39,60.47,60.38,60.47,90419.0,50.0549,50.1212,50.0466,50.1212,90419.0
2020-01-22 15:10:00,60.47,60.47,60.42,60.42,39551.0,50.1212,50.1212,50.0797,50.0797,39551.0
2020-01-22 15:15:00,60.42,60.44,60.38,60.4,60693.0,50.0797,50.0963,50.0466,50.0631,60693.0
2020-01-22 15:20:00,60.4,60.41,60.36,60.36,33065.0,50.0631,50.0714,50.03,50.03,33065.0
2020-01-22 15:25:00,60.36,60.36,60.28,60.28,14939.0,50.03,50.03,49.9637,49.9637,14939.0
2020-01-22 15:30:00,60.28,60.32,60.28,60.29,19759.0,49.9637,49.9968,49.9637,49.972,19759.0
2020-01-22 15:35:00,60.29,60.31,60.26,60.28,25864.0,49.972,49.9885,49.9471,49.9637,25864.0
2020-01-22 15:40:00,60.27,60.27,60.19,60.22,28074.0,49.9554,49.9554,49.8891,49.9139,28074.0
2020-01-22 15:45:00,60.22,60.3,60.2,60.3,38454.0,49.9139,49.9803,49.8974,49.9803,38454.0
2020-01-22 15:50:00,60.3,60.36,60.28,60.36,58303.0,49.9803,50.03,49.9637,50.03,58303.0
2020-01-22 15:55:00,60.37,60.4,60.3,60.31,178704.0,50.0383,50.0631,49.9803,49.9885,178704.0
2020-01-23 09:30:00,60.26,60.38,60.2,60.25,31978.0,49.9471,50.0466,49.8974,49.9388,31978.0
2020-01-23 09:35:00,60.25,60.4,60.25,60.4,5893.0,49.9388,50.0631,49.9388,50.0631,5893.0
2020-01-23 09:40:00,60.39,60.54,60.37,60.54,12710.0,50.0549,50.1792,50.0383,50.1792,12710.0
2020-01-23 09:45:00,60.55,60.65,60.51,60.65,18587.0,50.1875,50.2704,50.1543,50.2704,18587.0
2020-01-23 09:50:00,60.66,60.77,60.66,60.75,26249.0,50.2786,50.3698,50.2786,50.3532,26249.0
2020-01-23 09:55:00,60.74,60.84,60.73,60.78,72325.0,50.345,50.4278,50.3367,50.3781,72325.0
2020-01-23 10:00:00,60.78,60.85,60.72,60.79,17755.0,50.3781,50.4361,50.3284,50.3864,17755.0
2020-01-23 10:05:00,60.79,60.84,60.7,60.78,53822.0,50.3864,50.4278,50.3118,50.3781,53822.0
2020-01-23 10:10:00,60.78,60.8,60.73,60.73,17835.0,50.3781,50.3947,50.3367,50.3367,17835.0
2020-01-23 10:15:00,60.73,60.73,60.66,60.71,9488.0,50.3367,50.3367,50.2786,50.3201,9488.0
2020-01-23 10:20:00,60.7,60.7,60.59,60.59,10472.0,50.3118,50.3118,50.2206,50.2206,10472.0
2020-01-23 10:25:00,60.6,60.62,60.55,60.58,9281.0,50.2289,50.2455,50.1875,50.2123,9281.0
2020-01-23 10:30:00,60.59,60.61,60.57,60.61,21065.0,50.2206,50.2372,50.2041,50.2372,21065.0
2020-01-23 10:35:00,60.62,60.62,60.55,60.6,34264.0,50.2455,50.2455,50.1875,50.2289,34264.0
2020-01-23 10:40:00,60.61,60.61,60.56,60.58,12511.0,50.2372,50.2372,50.1958,50.2123,12511.0
2020-01-23 10:45:00,60.59,60.66,60.58,60.63,13571.0,50.2206,50.2786,50.2123,50.2538,13571.0
2020-01-23 10:50:00,60.63,60.73,60.62,60.71,27078.0,50.2538,50.3367,50.2455,50.3201,27078.0
2020-01-23 10:55:00,60.71,60.72,60.68,60.72,22876.0,50.3201,50.3284,50.2952,50.3284,22876.0
2020-01-23 11:00:00,60.72,60.73,60.69,60.7,11624.0,50.3284,50.3367,50.3035,50.3118,11624.0
2020-01-23 11:05:00,60.7,60.7,60.65,60.68,20221.0,50.3118,50.3118,50.2704,50.2952,20221.0
2020-01-23 11:10:00,60.68,60.69,60.61,60.64,31149.0,50.2952,50.3035,50.2372,50.2621,31149.0
2020-01-23 11:15:00,60.64,60.64,60.58,60.61,22872.0,50.2621,50.2621,50.2123,50.2372,22872.0
2020-01-23 11:20:00,60.61,60.67,60.59,60.67,19222.0,50.2372,50.2869,50.2206,50.2869,19222.0
2020-01-23 11:25:00,60.67,60.73,60.66,60.73,13918.0,50.2869,50.3367,50.2786,50.3367,13918.0
2020-01-23 11:30:00,60.74,60.77,60.72,60.77,20492.0,50.345,50.3698,50.3284,50.3698,20492.0
2020-01-23 11:35:00,60.77,60.85,60.74,60.85,32510.0,50.3698,50.4361,50.345,50.4361,32510.0
2020-01-23 11:40:00,60.85,60.85,60.75,60.76,16692.0,50.4361,50.4361,50.3532,50.3615,16692.0
2020-01-23 11:45:00,60.76,60.76,60.69,60.73,15806.0,50.3615,50.3615,50.3035,50.3367,15806.0
2020-01-23 11:50:00,60.72,60.75,60.72,60.74,11172.0,50.3284,50.3532,50.3284,50.345,11172.0
2020-01-23 11:55:00,60.75,60.77,60.71,60.74,14059.0,50.3532,50.3698,50.3201,50.345,14059.0
2020-01-23 12:00:00,60.73,60.76,60.73,60.75,6500.0,50.3367,50.3615,50.3367,50.3532,6500.0
2020-01-23 12:05:00,60.76,60.81,60.74,60.8,15903.0,50.3615,50.403,50.345,50.3947,15903.0
2020-01-23 12:10:00,60.81,60.9,60.81,60.89,19805.0,50.403,50.4776,50.403,50.4693,19805.0
2020-01-23 12:15:00,60.9,60.94,60.89,60.93,22933.0,50.4776,50.5107,50.4693,50.5024,22933.0
2020-01-23 12:20:00,60.93,60.94,60.87,60.88,15956.0,50.5024,50.5107,50.4527,50.461,15956.0
2020-01-23 12:25:00,60.89,60.93,60.89,60.93,10073.0,50.4693,50.5024,50.4693,50.5024,10073.0
2020-01-23 12:30:00,60.93,60.96,60.92,60.96,15080.0,50.5024,50.5273,50.4942,50.5273,15080.0
2020-01-23 12:35:00,60.96,60.96,60.91,60.92,13781.0,50.5273,50.5273,50.4859,50.4942,13781.0
2020-01-23 12:40:00,60.92,60.96,60.91,60.95,7959.0,50.4942,50.5273,50.4859,50.519,7959.0
2020-01-23 12:45:00,60.95,60.97,60.94,60.94,11677.0,50.519,50.5356,50.5107,50.5107,11677.0
2020-01-23 12:50:00,60.94,60.94,60.91,60.93,8179.0,50.5107,50.5107,50.4859,50.5024,8179.0
2020-01-23 12:55:00,60.93,60.94,60.91,60.94,18092.0,50.5024,50.5107,50.4859,50.5107,18092.0
2020-01-23 13:00:00,60.94,60.94,60.85,60.85,15376.0,50.5107,50.5107,50.4361,50.4361,15376.0
2020-01-23 13:05:00,60.84,60.88,60.84,60.87,7433.0,50.4278,50.461,50.4278,50.4527,7433.0
2020-01-23 13:10:00,60.87,60.93,60.86,60.92,12422.0,50.4527,50.5024,50.4444,50.4942,12422.0
2020-01-23 13:15:00,60.93,60.94,60.91,60.94,9736.0,50.5024,50.5107,50.4859,50.5107,9736.0
2020-01-23 13:20:00,60.95,60.98,60.92,60.96,15086.0,50.519,50.5439,50.4942,50.5273,15086.0
2020-01-23 13:25:00,60.95,60.96,60.88,60.9,14175.0,50.519,50.5273,50.461,50.4776,14175.0
2020-01-23 13:30:00,60.9,60.91,60.88,60.9,8444.0,50.4776,50.4859,50.461,50.4776,8444.0
2020-01-23 13:35:00,60.9,60.91,60.89,60.9,6450.0,50.4776,50.4859,50.4693,50.4776,6450.0
2020-01-23 13:40:00,60.9,60.95,60.89,60.95,10255.0,50.4776,50.519,50.4693,50.519,10255.0
2020-01-23 13:45:00,60.95,60.99,60.94,60.98,14603.0,50.519,50.5522,50.5107,50.5439,14603.0
2020-01-23 13:50:00,60.98,61.03,60.97,61.03,34560.0,50.5439,50.5853,50.5356,50.5853,34560.0
2020-01-23 13:55:00,61.03,61.08,61.01,61.08,17739.0,50.5853,50.6268,50.5687,50.6268,17739.0
2020-01-23 14:00:00,61.08,61.08,60.98,60.98,19515.0,50.6268,50.6268,50.5439,50.5439,19515.0
2020-01-23 14:05:00,60.99,61.0,60.94,61.0,13982.0,50.5522,50.5605,50.5107,50.5605,13982.0
2020-01-23 14:10:00,61.0,61.01,60.97,61.01,15342.0,50.5605,50.5687,50.5356,50.5687,15342.0
2020-01-23 14:15:00,61.01,61.07,61.0,61.04,11577.0,50.5687,50.6185,50.5605,50.5936,11577.0
2020-01-23 14:20:00,61.05,61.11,61.04,61.1,15612.0,50.6019,50.6516,50.5936,50.6433,15612.0
2020-01-23 14:25:00,61.09,61.13,61.08,61.13,20063.0,50.6351,50.6682,50.6268,50.6682,20063.0
2020-01-23 14:30:00,61.13,61.17,61.12,61.17,28164.0,50.6682,50.7014,50.6599,50.7014,28164.0
2020-01-23 14:35:00,61.16,61.19,61.16,61.19,13552.0,50.6931,50.7179,50.6931,50.7179,13552.0
2020-01-23 14:40:00,61.19,61.24,61.18,61.23,22493.0,50.7179,50.7594,50.7097,50.7511,22493.0
2020-01-23 14:45:00,61.23,61.28,61.22,61.27,39014.0,50.7511,50.7925,50.7428,50.7843,39014.0
2020-01-23 14:50:00,61.27,61.32,61.25,61.31,31334.0,50.7843,50.8257,50.7677,50.8174,31334.0
2020-01-23 14:55:00,61.32,61.32,61.29,61.31,35386.0,50.8257,50.8257,50.8008,50.8174,35386.0
2020-01-23 15:00:00,61.32,61.35,61.32,61.35,32712.0,50.8257,50.8506,50.8257,50.8506,32712.0
2020-01-23 15:05:00,61.35,61.38,61.34,61.37,28524.0,50.8506,50.8754,50.8423,50.8671,28524.0
2020-01-23 15:10:00,61.36,61.44,61.34,61.43,56747.0,50.8589,50.9252,50.8423,50.9169,56747.0
2020-01-23 15:15:00,61.43,61.43,61.36,61.41,41383.0,50.9169,50.9169,50.8589,50.9003,41383.0
2020-01-23 15:20:00,61.41,61.42,61.4,61.42,24254.0,50.9003,50.9086,50.892,50.9086,24254.0
2020-01-23 15:25:00,61.41,61.46,61.37,61.44,46632.0,50.9003,50.9417,50.8671,50.9252,46632.0
2020-01-23 15:30:00,61.45,61.5,61.42,61.5,49235.0,50.9334,50.9749,50.9086,50.9749,49235.0
2020-01-23 15:35:00,61.5,61.5,61.49,61.5,45443.0,50.9749,50.9749,50.9666,50.9749,45443.0
2020-01-23 15:40:00,61.5,61.51,61.48,61.5,83342.0,50.9749,50.9832,50.9583,50.9749,83342.0
2020-01-23 15:45:00,61.49,61.59,61.49,61.57,87591.0,50.9666,51.0495,50.9666,51.0329,87591.0
2020-01-23 15:50:00,61.56,61.69,61.55,61.67,141277.0,51.0246,51.1324,51.0163,51.1158,141277.0
2020-01-23 15:55:00,61.67,61.78,61.66,61.73,405441.0,51.1158,51.207,51.1075,51.1655,405441.0
2020-01-24 09:30:00,61.65,61.7,61.51,61.64,23719.0,51.0992,51.1407,50.9832,51.0909,23719.0
2020-01-24 09:35:00,61.65,61.78,61.59,61.77,11296.0,51.0992,51.207,51.0495,51.1987,11296.0
2020-01-24 09:40:00,61.78,61.81,61.71,61.81,8897.0,51.207,51.2318,51.149,51.2318,8897.0
2020-01-24 09:45:00,61.82,61.83,61.73,61.74,14889.0,51.2401,51.2484,51.1655,51.1738,14889.0
2020-01-24 09:50:00,61.73,61.81,61.71,61.8,23431.0,51.1655,51.2318,51.149,51.2235,23431.0
2020-01-24 09:55:00,61.8,61.86,61.78,61.82,16974.0,51.2235,51.2733,51.207,51.2401,16974.0
2020-01-24 10:00:00,61.83,61.87,61.8,61.87,14650.0,51.2484,51.2816,51.2235,51.2816,14650.0
2020-01-24 10:05:00,61.87,61.96,61.86,61.92,10393.0,51.2816,51.3562,51.2733,51.323,10393.0
2020-01-24 10:10:00,61.92,61.95,61.88,61.95,14352.0,51.323,51.3479,51.2899,51.3479,14352.0
2020-01-24 10:15:00,61.95,61.97,61.9,61.91,16099.0,51.3479,51.3645,51.3064,51.3147,16099.0
2020-01-24 10:20:00,61.9,61.93,61.88,61.92,10135.0,51.3064,51.3313,51.2899,51.323,10135.0
2020-01-24 10:25:00,61.92,62.0,61.91,61.97,17512.0,51.323,51.3893,51.3147,51.3645,17512.0
2020-01-24 10:30:00,61.98,62.0,61.94,62.0,16920.0,51.3727,51.3893,51.3396,51.3893,16920.0
2020-01-24 10:35:00,61.99,62.01,61.94,62.01,21549.0,51.381,51.3976,51.3396,51.3976,21549.0
2020-01-24 10:40:00,62.02,62.02,61.96,62.01,13654.0,51.4059,51.4059,51.3562,51.3976,13654.0
2020-01-24 10:45:00,62.01,62.04,61.92,61.92,14118.0,51.3976,51.4225,51.323,51.323,14118.0
2020-01-24 10:50:00,61.91,61.96,61.9,61.94,17390.0,51.3147,51.3562,51.3064,51.3396,17390.0
2020-01-24 10:55:00,61.94,61.97,61.87,61.87,15176.0,51.3396,51.3645,51.2816,51.2816,15176.0
2020-01-24 11:00:00,61.85,61.9,61.85,61.85,13392.0,51.265,51.3064,51.265,51.265,13392.0
2020-01-24 11:05:00,61.83,61.93,61.82,61.88,20277.0,51.2484,51.3313,51.2401,51.2899,20277.0
2020-01-24 11:10:00,61.88,61.99,61.88,61.97,31910.0,51.2899,51.381,51.2899,51.3645,31910.0
2020-01-24 11:15:00,61.97,62.0,61.87,61.9,16520.0,51.3645,51.3893,51.2816,51.3064,16520.0
2020-01-24 11:20:00,61.89,61.93,61.88,61.91,8897.0,51.2981,51.3313,51.2899,51.3147,8897.0
2020-01-24 11:25:00,61.92,61.95,61.87,61.95,13178.0,51.323,51.3479,51.2816,51.3479,13178.0
2020-01-24 11:30:00,61.94,61.95,61.9,61.91,10155.0,51.3396,51.3479,51.3064,51.3147,10155.0
2020-01-24 11:35:00,61.9,61.97,61.9,61.93,9608.0,51.3064,51.3645,51.3064,51.3313,9608.0
2020-01-24 11:40:00,61.93,61.93,61.87,61.91,12775.0,51.3313,51.3313,51.2816,51.3147,12775.0
2020-01-24 11:45:00,61.91,62.0,61.91,61.98,11552.0,51.3147,51.3893,51.3147,51.3727,11552.0
2020-01-24 11:50:00,61.98,62.06,61.97,62.06,18852.0,51.3727,51.4391,51.3645,51.4391,18852.0
2020-01-24 11:55:00,62.07,62.07,62.01,62.04,13364.0,51.4473,51.4473,51.3976,51.4225,13364.0
2020-01-24 12:00:00,62.04,62.08,62.03,62.07,12373.0,51.4225,51.4556,51.4142,51.4473,12373.0
2020-01-24 12:05:00,62.07,62.11,62.06,62.11,11672.0,51.4473,51.4805,51.4391,51.4805,11672.0
2020-01-24 12:10:00,62.12,62.13,62.03,62.04,9166.0,51.4888,51.4971,51.4142,51.4225,9166.0
2020-01-24 12:15:00,62.05,62.05,61.96,61.96,22256.0,51.4308,51.4308,51.3562,51.3562,22256.0
2020-01-24 12:20:00,61.96,62.0,61.94,62.0,8715.0,51.3562,51.3893,51.3396,51.3893,8715.0
2020-01-24 12:25:00,62.0,62.0,61.92,61.93,11432.0,51.3893,51.3893,51.323,51.3313,11432.0
2020-01-24 12:30:00,61.93,61.94,61.91,61.93,10706.0,51.3313,51.3396,51.3147,51.3313,10706.0
2020-01-24 12:35:00,61.92,61.92,61.75,61.75,19087.0,51.323,51.323,51.1821,51.1821,19087.0
2020-01-24 12:40:00,61.74,61.75,61.71,61.73,11303.0,51.1738,51.1821,51.149,51.1655,11303.0
2020-01-24 12:45:00,61.72,61.74,61.63,61.66,13369.0,51.1572,51.1738,51.0826,51.1075,13369.0
2020-01-24 12:50:00,61.66,61.73,61.65,61.71,8657.0,51.1075,51.1655,51.0992,51.149,8657.0
2020-01-24 12:55:00,61.71,61.76,61.71,61.76,9918.0,51.149,51.1904,51.149,51.1904,9918.0
2020-01-24 13:00:00,61.76,61.78,61.74,61.76,8072.0,51.1904,51.207,51.1738,51.1904,8072.0
2020-01-24 13:05:00,61.75,61.76,61.72,61.74,9505.0,51.1821,51.1904,51.1572,51.1738,9505.0
2020-01-24 13:10:00,61.74,61.78,61.72,61.73,16137.0,51.1738,51.207,51.1572,51.1655,16137.0
2020-01-24 13:15:00,61.73,61.78,61.72,61.75,9678.0,51.1655,51.207,51.1572,51.1821,9678.0
2020-01-24 13:20:00,61.75,61.76,61.71,61.75,5531.0,51.1821,51.1904,51.149,51.1821,5531.0
2020-01-24 13:25:00,61.75,61.75,61.69,61.7,5808.0,51.1821,51.1821,51.1324,51.1407,5808.0
2020-01-24 13:30:00,61.69,61.72,61.68,61.72,16716.0,51.1324,51.1572,51.1241,51.1572,16716.0
2020-01-24 13:35:00,61.72,61.76,61.71,61.72,18273.0,51.1572,51.1904,51.149,51.1572,18273.0
2020-01-24 13:40:00,61.71,61.73,61.69,61.72,11897.0,51.149,51.1655,51.1324,51.1572,11897.0
2020-01-24 13:45:00,61.72,61.75,61.67,61.67,10247.0,51.1572,51.1821,51.1158,51.1158,10247.0
2020-01-24 13:50:00,61.66,61.68,61.63,61.67,10757.0,51.1075,51.1241,51.0826,51.1158,10757.0
2020-01-24 13:55:00,61.68,61.7,61.66,61.66,10197.0,51.1241,51.1407,51.1075,51.1075,10197.0
2020-01-24 14:00:00,61.65,61.66,61.6,61.63,11194.0,51.0992,51.1075,51.0578,51.0826,11194.0
2020-01-24 14:05:00,61.63,61.71,61.63,61.71,25605.0,51.0826,51.149,51.0826,51.149,25605.0
2020-01-24 14:10:00,61.71,61.75,61.7,61.71,17749.0,51.149,51.1821,51.1407,51.149,17749.0
2020-01-24 14:15:00,61.7,61.73,61.66,61.66,11491.0,51.1407,51.1655,51.1075,51.1075,11491.0
2020-01-24 14:20:00,61.66,61.67,61.61,61.63,19376.0,51.1075,51.1158,51.0661,51.0826,19376.0
2020-01-24 14:25:00,61.62,61.63,61.56,61.57,22768.0,51.0744,51.0826,51.0246,51.0329,22768.0
2020-01-24 14:30:00,61.58,61.65,61.58,61.63,8807.0,51.0412,51.0992,51.0412,51.0826,8807.0
2020-01-24 14:35:00,61.63,61.63,61.55,61.6,13316.0,51.0826,51.0826,51.0163,51.0578,13316.0
2020-01-24 14:40:00,61.6,61.61,61.58,61.6,7404.0,51.0578,51.0661,51.0412,51.0578,7404.0
2020-01-24 14:45:00,61.59,61.6,61.57,61.58,12605.0,51.0495,51.0578,51.0329,51.0412,12605.0
2020-01-24 14:50:00,61.58,61.64,61.57,61.61,13938.0,51.0412,51.0909,51.0329,51.0661,13938.0
2020-01-24 14:55:00,61.61,61.65,61.58,61.6,16332.0,51.0661,51.0992,51.0412,51.0578,16332.0
2020-01-24 15:00:00,61.6,61.63,61.58,61.59,16366.0,51.0578,51.0826,51.0412,51.0495,16366.0
2020-01-24 15:05:00,61.59,61.61,61.54,61.55,17976.0,51.0495,51.0661,51.008,51.0163,17976.0
2020-01-24 15:10:00,61.55,61.57,61.51,61.56,16722.0,51.0163,51.0329,50.9832,51.0246,16722.0
2020-01-24 15:15:00,61.55,61.62,61.55,61.62,14867.0,51.0163,51.0744,51.0163,51.0744,14867.0
2020-01-24 15:20:00,61.62,61.66,61.61,61.64,17463.0,51.0744,51.1075,51.0661,51.0909,17463.0
2020-01-24 15:25:00,61.64,61.64,61.58,61.59,23644.0,51.0909,51.0909,51.0412,51.0495,23644.0
2020-01-24 15:30:00,61.58,61.59,61.5,61.53,26416.0,51.0412,51.0495,50.9749,50.9998,26416.0
2020-01-24 15:35:00,61.53,61.58,61.49,61.49,26780.0,50.9998,51.0412,50.9666,50.9666,26780.0
2020-01-24 15:40:00,61.49,61.52,61.44,61.51,43460.0,50.9666,50.9915,50.9252,50.9832,43460.0
2020-01-24 15:45:00,61.51,61.59,61.5,61.59,54675.0,50.9832,51.0495,50.9749,51.0495,54675.0
2020-01-24 15:50:00,61.58,61.68,61.56,61.67,109390.0,51.0412,51.1241,51.0246,51.1158,109390.0
2020-01-24 15:55:00,61.68,61.73,61.64,61.65,258711.0,51.1241,51.1655,51.0909,51.0992,258711.0
2020-01-27 09:30:00,61.67,61.86,61.47,61.7,43251.0,51.1158,51.2733,50.95,51.1407,43251.0
2020-01-27 09:35:00,61.68,61.69,61.28,61.35,23835.0,51.1241,51.1324,50.7925,50.8506,23835.0
2020-01-27 09:40:00,61.33,61.39,61.29,61.29,9851.0,50.834,50.8837,50.8008,50.8008,9851.0
2020-01-27 09:45:00,61.33,61.46,61.32,61.41,9390.0,50.834,50.9417,50.8257,50.9003,9390.0
2020-01-27 09:50:00,61.4,61.42,61.3,61.35,5485.0,50.892,50.9086,50.8091,50.8506,5485.0
2020-01-27 09:55:00,61.35,61.4,61.26,61.28,5934.0,50.8506,50.892,50.776,50.7925,5934.0
2020-01-27 10:00:00,61.27,61.31,61.22,61.22,7007.0,50.7843,50.8174,50.7428,50.7428,7007.0
2020-01-27 10:05:00,61.22,61.24,61.17,61.23,5651.0,50.7428,50.7594,50.7014,50.7511,5651.0
2020-01-27 10:10:00,61.23,61.3,61.22,61.22,5500.0,50.7511,50.8091,50.7428,50.7428,5500.0
2020-01-27 10:15:00,61.21,61.22,61.06,61.06,10403.0,50.7345,50.7428,50.6102,50.6102,10403.0
2020-01-27 10:20:00,61.05,61.12,61.04,61.07,13266.0,50.6019,50.6599,50.5936,50.6185,13266.0
2020-01-27 10:25:00,61.05,61.15,61.03,61.1,8581.0,50.6019,50.6848,50.5853,50.6433,8581.0
2020-01-27 10:30:00,61.12,61.14,61.04,61.04,9559.0,50.6599,50.6765,50.5936,50.5936,9559.0
2020-01-27 10:35:00,61.04,61.13,61.03,61.08,8659.0,50.5936,50.6682,50.5853,50.6268,8659.0
2020-01-27 10:40:00,61.07,61.18,61.07,61.16,15045.0,50.6185,50.7097,50.6185,50.6931,15045.0
2020-01-27 10:45:00,61.15,61.23,61.13,61.18,5739.0,50.6848,50.7511,50.6682,50.7097,5739.0
2020-01-27 10:50:00,61.19,61.24,61.14,61.23,5508.0,50.7179,50.7594,50.6765,50.7511,5508.0
2020-01-27 10:55:00,61.23,61.27,61.2,61.23,9989.0,50.7511,50.7843,50.7262,50.7511,9989.0
2020-01-27 11:00:00,61.21,61.31,61.19,61.3,13354.0,50.7345,50.8174,50.7179,50.8091,13354.0
2020-01-27 11:05:00,61.3,61.35,61.3,61.32,7550.0,50.8091,50.8506,50.8091,50.8257,7550.0
2020-01-27 11:10:00,61.33,61.34,61.27,61.28,9447.0,50.834,50.8423,50.7843,50.7925,9447.0
2020-01-27 11:15:00,61.27,61.31,61.27,61.31,5906.0,50.7843,50.8174,50.7843,50.8174,5906.0
2020-01-27 11:20:00,61.31,61.37,61.31,61.33,10250.0,50.8174,50.8671,50.8174,50.834,10250.0
2020-01-27 11:25:00,61.33,61.34,61.21,61.21,10576.0,50.834,50.8423,50.7345,50.7345,10576.0
2020-01-27 11:30:00,61.2,61.27,61.19,61.24,19651.0,50.7262,50.7843,50.7179,50.7594,19651.0
2020-01-27 11:35:00,61.23,61.28,61.2,61.22,9623.0,50.7511,50.7925,50.7262,50.7428,9623.0
2020-01-27 11:40:00,61.21,61.23,61.18,61.21,8346.0,50.7345,50.7511,50.7097,50.7345,8346.0
2020-01-27 11:45:00,61.21,61.23,61.19,61.2,10701.0,50.7345,50.7511,50.7179,50.7262,10701.0
2020-01-27 11:50:00,61.2,61.24,61.17,61.23,11370.0,50.7262,50.7594,50.7014,50.7511,11370.0
2020-01-27 11:55:00,61.24,61.29,61.21,61.28,7417.0,50.7594,50.8008,50.7345,50.7925,7417.0
2020-01-27 12:00:00,61.27,61.29,61.22,61.24,2112.0,50.7843,50.8008,50.7428,50.7594,2112.0
2020-01-27 12:05:00,61.24,61.25,61.19,61.2,7476.0,50.7594,50.7677,50.7179,50.7262,7476.0
2020-01-27 12:10:00,61.22,61.23,61.1,61.13,9429.0,50.7428,50.7511,50.6433,50.6682,9429.0
2020-01-27 12:15:00,61.13,61.13,61.07,61.12,8340.0,50.6682,50.6682,50.6185,50.6599,8340.0
2020-01-27 12:20:00,61.13,61.13,61.08,61.13,5243.0,50.6682,50.6682,50.6268,50.6682,5243.0
2020-01-27 12:25:00,61.13,61.14,61.05,61.08,6981.0,50.6682,50.6765,50.6019,50.6268,6981.0
2020-01-27 12:30:00,61.08,61.09,61.05,61.05,9199.0,50.6268,50.6351,50.6019,50.6019,9199.0
2020-01-27 12:35:00,61.05,61.09,61.04,61.06,6531.0,50.6019,50.6351,50.5936,50.6102,6531.0
2020-01-27 12:40:00,61.06,61.07,61.05,61.06,3932.0,50.6102,50.6185,50.6019,50.6102,3932.0
2020-01-27 12:45:00,61.06,61.06,61.01,61.03,4645.0,50.6102,50.6102,50.5687,50.5853,4645.0
2020-01-27 12:50:00,61.02,61.04,60.99,61.0,4608.0,50.577,50.5936,50.5522,50.5605,4608.0
2020-01-27 12:55:00,60.99,60.99,60.94,60.97,8511.0,50.5522,50.5522,50.5107,50.5356,8511.0
2020-01-27 13:00:00,60.96,60.96,60.87,60.88,13470.0,50.5273,50.5273,50.4527,50.461,13470.0
2020-01-27 13:05:00,60.88,60.89,60.86,60.86,9395.0,50.461,50.4693,50.4444,50.4444,9395.0
2020-01-27 13:10:00,60.86,60.89,60.84,60.86,10854.0,50.4444,50.4693,50.4278,50.4444,10854.0
2020-01-27 13:15:00,60.85,60.88,60.83,60.88,23260.0,50.4361,50.461,50.4196,50.461,23260.0
2020-01-27 13:20:00,60.87,60.89,60.84,60.88,27467.0,50.4527,50.4693,50.4278,50.461,27467.0
2020-01-27 13:25:00,60.89,60.91,60.88,60.91,6255.0,50.4693,50.4859,50.461,50.4859,6255.0
2020-01-27 13:30:00,60.91,61.0,60.91,60.98,11911.0,50.4859,50.5605,50.4859,50.5439,11911.0
2020-01-27 13:35:00,60.98,61.0,60.94,60.95,16989.0,50.5439,50.5605,50.5107,50.519,16989.0
2020-01-27 13:40:00,60.94,60.96,60.88,60.88,28204.0,50.5107,50.5273,50.461,50.461,28204.0
2020-01-27 13:45:00,60.88,60.9,60.85,60.86,9423.0,50.461,50.4776,50.4361,50.4444,9423.0
2020-01-27 13:50:00,60.85,60.85,60.79,60.8,7800.0,50.4361,50.4361,50.3864,50.3947,7800.0
2020-01-27 13:55:00,60.8,60.82,60.75,60.76,14735.0,50.3947,50.4113,50.3532,50.3615,14735.0
2020-01-27 14:00:00,60.75,60.75,60.7,60.74,19372.0,50.3532,50.3532,50.3118,50.345,19372.0
2020-01-27 14:05:00,60.74,60.77,60.73,60.76,47738.0,50.345,50.3698,50.3367,50.3615,47738.0
2020-01-27 14:10:00,60.76,60.76,60.66,60.66,33787.0,50.3615,50.3615,50.2786,50.2786,33787.0
2020-01-27 14:15:00,60.66,60.66,60.57,60.61,39513.0,50.2786,50.2786,50.2041,50.2372,39513.0
2020-01-27 14:20:00,60.61,60.61,60.55,60.59,39202.0,50.2372,50.2372,50.1875,50.2206,39202.0
2020-01-27 14:25:00,60.59,60.7,60.58,60.66,27489.0,50.2206,50.3118,50.2123,50.2786,27489.0
2020-01-27 14:30:00,60.66,60.7,60.65,60.67,12709.0,50.2786,50.3118,50.2704,50.2869,12709.0
2020-01-27 14:35:00,60.67,60.71,60.65,60.7,19621.0,50.2869,50.3201,50.2704,50.3118,19621.0
2020-01-27 14:40:00,60.71,60.72,60.64,60.66,58466.0,50.3201,50.3284,50.2621,50.2786,58466.0
2020-01-27 14:45:00,60.67,60.74,60.64,60.73,58498.0,50.2869,50.345,50.2621,50.3367,58498.0
2020-01-27 14:50:00,60.73,60.78,60.71,60.72,32561.0,50.3367,50.3781,50.3201,50.3284,32561.0
2020-01-27 14:55:00,60.71,60.71,60.64,60.65,42797.0,50.3201,50.3201,50.2621,50.2704,42797.0
2020-01-27 15:00:00,60.65,60.67,60.64,60.65,29640.0,50.2704,50.2869,50.2621,50.2704,29640.0
2020-01-27 15:05:00,60.66,60.71,60.64,60.66,33114.0,50.2786,50.3201,50.2621,50.2786,33114.0
2020-01-27 15:10:00,60.66,60.66,60.6,60.64,12134.0,50.2786,50.2786,50.2289,50.2621,12134.0
2020-01-27 15:15:00,60.64,60.7,60.63,60.7,19075.0,50.2621,50.3118,50.2538,50.3118,19075.0
2020-01-27 15:20:00,60.7,60.71,60.67,60.68,24370.0,50.3118,50.3201,50.2869,50.2952,24370.0
2020-01-27 15:25:00,60.67,60.68,60.58,60.6,34390.0,50.2869,50.2952,50.2123,50.2289,34390.0
2020-01-27 15:30:00,60.59,60.59,60.49,60.49,28703.0,50.2206,50.2206,50.1377,50.1377,28703.0
2020-01-27 15:35:00,60.49,60.51,60.46,60.5,29159.0,50.1377,50.1543,50.1129,50.146,29159.0
2020-01-27 15:40:00,60.5,60.5,60.46,60.49,24267.0,50.146,50.146,50.1129,50.1377,24267.0
2020-01-27 15:45:00,60.5,60.51,60.42,60.42,45356.0,50.146,50.1543,50.0797,50.0797,45356.0
2020-01-27 15:50:00,60.42,60.46,60.3,60.35,164824.0,50.0797,50.1129,49.9803,50.0217,164824.0
2020-01-27 15:55:00,60.35,60.46,60.35,60.41,280368.0,50.0217,50.1129,50.0217,50.0714,280368.0
2020-01-28 09:30:00,60.47,60.57,60.47,60.5,28881.0,50.1212,50.2041,50.1212,50.146,28881.0
2020-01-28 09:35:00,60.48,60.54,60.41,60.44,25361.0,50.1295,50.1792,50.0714,50.0963,25361.0
2020-01-28 09:40:00,60.44,60.44,60.26,60.28,34489.0,50.0963,50.0963,49.9471,49.9637,34489.0
2020-01-28 09:45:00,60.26,60.26,60.14,60.18,37619.0,49.9471,49.9471,49.8476,49.8808,37619.0
2020-01-28 09:50:00,60.19,60.24,60.15,60.16,30092.0,49.8891,49.9305,49.8559,49.8642,30092.0
2020-01-28 09:55:00,60.18,60.37,60.18,60.36,23555.0,49.8808,50.0383,49.8808,50.03,23555.0
2020-01-28 10:00:00,60.36,60.43,60.29,60.29,21001.0,50.03,50.088,49.972,49.972,21001.0
2020-01-28 10:05:00,60.31,60.36,60.26,60.28,35598.0,49.9885,50.03,49.9471,49.9637,35598.0
2020-01-28 10:10:00,60.28,60.38,60.26,60.31,52409.0,49.9637,50.0466,49.9471,49.9885,52409.0
2020-01-28 10:15:00,60.3,60.31,60.21,60.22,38210.0,49.9803,49.9885,49.9057,49.9139,38210.0
2020-01-28 10:20:00,60.22,60.22,59.99,60.01,24613.0,49.9139,49.9139,49.7233,49.7399,24613.0
2020-01-28 10:25:00,60.01,60.04,59.94,59.95,28420.0,49.7399,49.7648,49.6819,49.6902,28420.0
2020-01-28 10:30:00,59.95,59.95,59.81,59.82,23305.0,49.6902,49.6902,49.5741,49.5824,23305.0
2020-01-28 10:35:00,59.83,59.84,59.72,59.72,25208.0,49.5907,49.599,49.4995,49.4995,25208.0
2020-01-28 10:40:00,59.72,59.78,59.68,59.78,23170.0,49.4995,49.5493,49.4664,49.5493,23170.0
2020-01-28 10:45:00,59.79,59.84,59.77,59.78,34711.0,49.5575,49.599,49.541,49.5493,34711.0
2020-01-28 10:50:00,59.79,59.8,59.74,59.75,19264.0,49.5575,49.5658,49.5161,49.5244,19264.0
2020-01-28 10:55:00,59.76,59.83,59.73,59.82,50541.0,49.5327,49.5907,49.5078,49.5824,50541.0
2020-01-28 11:00:00,59.82,59.95,59.82,59.91,40102.0,49.5824,49.6902,49.5824,49.657,40102.0
2020-01-28 11:05:00,59.92,60.09,59.92,60.04,21740.0,49.6653,49.8062,49.6653,49.7648,21740.0
2020-01-28 11:10:00,60.03,60.04,59.99,60.0,19567.0,49.7565,49.7648,49.7233,49.7316,19567.0
2020-01-28 11:15:00,59.99,59.99,59.94,59.95,17401.0,49.7233,49.7233,49.6819,49.6902,17401.0
2020-01-28 11:20:00,59.95,60.07,59.95,60.07,22535.0,49.6902,49.7896,49.6902,49.7896,22535.0
2020-01-28 11:25:00,60.07,60.1,60.05,60.05,28172.0,49.7896,49.8145,49.773,49.773,28172.0
2020-01-28 11:30:00,60.05,60.07,60.03,60.03,16399.0,49.773,49.7896,49.7565,49.7565,16399.0
2020-01-28 11:35:00,60.03,60.03,59.93,59.94,15150.0,49.7565,49.7565,49.6736,49.6819,15150.0
2020-01-28 11:40:00,59.93,59.95,59.9,59.91,9044.0,49.6736,49.6902,49.6487,49.657,9044.0
2020-01-28 11:45:00,59.91,59.93,59.84,59.85,26946.0,49.657,49.6736,49.599,49.6073,26946.0
2020-01-28 11:50:00,59.84,59.91,59.84,59.9,13760.0,49.599,49.657,49.599,49.6487,13760.0
2020-01-28 11:55:00,59.9,59.93,59.87,59.9,10167.0,49.6487,49.6736,49.6238,49.6487,10167.0
2020-01-28 12:00:00,59.9,59.9,59.83,59.86,27396.0,49.6487,49.6487,49.5907,49.6156,27396.0
2020-01-28 12:05:00,59.87,59.89,59.84,59.88,7851.0,49.6238,49.6404,49.599,49.6321,7851.0
2020-01-28 12:10:00,59.89,59.92,59.87,59.91,7989.0,49.6404,49.6653,49.6238,49.657,7989.0
2020-01-28 12:15:00,59.92,59.94,59.9,59.92,9932.0,49.6653,49.6819,49.6487,49.6653,9932.0
2020-01-28 12:20:00,59.92,59.98,59.91,59.98,17497.0,49.6653,49.715,49.657,49.715,17497.0
2020-01-28 12:25:00,59.99,60.0,59.95,59.98,14980.0,49.7233,49.7316,49.6902,49.715,14980.0
2020-01-28 12:30:00,59.97,59.98,59.91,59.91,28200.0,49.7067,49.715,49.657,49.657,28200.0
2020-01-28 12:35:00,59.92,59.97,59.92,59.94,5921.0,49.6653,49.7067,49.6653,49.6819,5921.0
2020-01-28 12:40:00,59.94,59.94,59.89,59.9,8631.0,49.6819,49.6819,49.6404,49.6487,8631.0
2020-01-28 12:45:00,59.9,59.91,59.88,59.89,7108.0,49.6487,49.657,49.6321,49.6404,7108.0
2020-01-28 12:50:00,59.89,59.89,59.82,59.84,20257.0,49.6404,49.6404,49.5824,49.599,20257.0
2020-01-28 12:55:00,59.83,59.85,59.81,59.83,14257.0,49.5907,49.6073,49.5741,49.5907,14257.0
2020-01-28 13:00:00,59.84,59.88,59.82,59.86,15205.0,49.599,49.6321,49.5824,49.6156,15205.0
2020-01-28 13:05:00,59.87,59.87,59.8,59.8,10186.0,49.6238,49.6238,49.5658,49.5658,10186.0
2020-01-28 13:10:00,59.8,59.81,59.75,59.76,12556.0,49.5658,49.5741,49.5244,49.5327,12556.0
2020-01-28 13:15:00,59.76,59.76,59.7,59.72,14368.0,49.5327,49.5327,49.4829,49.4995,14368.0
2020-01-28 13:20:00,59.72,59.72,59.68,59.71,13450.0,49.4995,49.4995,49.4664,49.4912,13450.0
2020-01-28 13:25:00,59.7,59.71,59.65,59.65,8345.0,49.4829,49.4912,49.4415,49.4415,8345.0
2020-01-28 13:30:00,59.66,59.66,59.56,59.62,37468.0,49.4498,49.4498,49.3669,49.4166,37468.0
2020-01-28 13:35:00,59.62,59.65,59.59,59.65,12058.0,49.4166,49.4415,49.3918,49.4415,12058.0
2020-01-28 13:40:00,59.65,59.74,59.65,59.74,11120.0,49.4415,49.5161,49.4415,49.5161,11120.0
2020-01-28 13:45:00,59.74,59.81,59.74,59.8,31505.0,49.5161,49.5741,49.5161,49.5658,31505.0
2020-01-28 13:50:00,59.79,59.82,59.73,59.74,20194.0,49.5575,49.5824,49.5078,49.5161,20194.0
2020-01-28 13:55:00,59.75,59.76,59.69,59.69,13991.0,49.5244,49.5327,49.4747,49.4747,13991.0
2020-01-28 14:00:00,59.69,59.7,59.66,59.67,20398.0,49.4747,49.4829,49.4498,49.4581,20398.0
2020-01-28 14:05:00,59.68,59.68,59.62,59.63,28171.0,49.4664,49.4664,49.4166,49.4249,28171.0
2020-01-28 14:10:00,59.63,59.7,59.58,59.68,49113.0,49.4249,49.4829,49.3835,49.4664,49113.0
2020-01-28 14:15:00,59.69,59.78,59.66,59.7,22661.0,49.4747,49.5493,49.4498,49.4829,22661.0
2020-01-28 14:20:00,59.71,59.74,59.68,59.69,12958.0,49.4912,49.5161,49.4664,49.4747,12958.0
2020-01-28 14:25:00,59.68,59.74,59.67,59.73,13985.0,49.4664,49.5161,49.4581,49.5078,13985.0
2020-01-28 14:30:00,59.74,59.77,59.69,59.76,15228.0,49.5161,49.541,49.4747,49.5327,15228.0
2020-01-28 14:35:00,59.76,59.83,59.75,59.8,18983.0,49.5327,49.5907,49.5244,49.5658,18983.0
2020-01-28 14:40:00,59.81,59.83,59.78,59.79,26795.0,49.5741,49.5907,49.5493,49.5575,26795.0
2020-01-28 14:45:00,59.79,59.79,59.74,59.75,14457.0,49.5575,49.5575,49.5161,49.5244,14457.0
2020-01-28 14:50:00,59.74,59.78,59.68,59.69,19492.0,49.5161,49.5493,49.4664,49.4747,19492.0
2020-01-28 14:55:00,59.7,59.75,59.68,59.69,41253.0,49.4829,49.5244,49.4664,49.4747,41253.0
2020-01-28 15:00:00,59.69,59.72,59.66,59.66,45225.0,49.4747,49.4995,49.4498,49.4498,45225.0
2020-01-28 15:05:00,59.67,59.69,59.65,59.69,26427.0,49.4581,49.4747,49.4415,49.4747,26427.0
2020-01-28 15:10:00,59.69,59.75,59.68,59.75,16768.0,49.4747,49.5244,49.4664,49.5244,16768.0
2020-01-28 15:15:00,59.75,59.84,59.73,59.82,25130.0,49.5244,49.599,49.5078,49.5824,25130.0
2020-01-28 15:20:00,59.81,59.88,59.81,59.85,41669.0,49.5741,49.6321,49.5741,49.6073,41669.0
2020-01-28 15:25:00,59.86,59.9,59.83,59.85,45028.0,49.6156,49.6487,49.5907,49.6073,45028.0
2020-01-28 15:30:00,59.85,59.86,59.76,59.77,42634.0,49.6073,49.6156,49.5327,49.541,42634.0
2020-01-28 15:35:00,59.78,59.78,59.69,59.71,36040.0,49.5493,49.5493,49.4747,49.4912,36040.0
2020-01-28 15:40:00,59.7,59.75,59.7,59.75,28819.0,49.4829,49.5244,49.4829,49.5244,28819.0
2020-01-28 15:45:00,59.75,59.76,59.7,59.74,57654.0,49.5244,49.5327,49.4829,49.5161,57654.0
2020-01-28 15:50:00,59.73,59.75,59.69,59.71,87938.0,49.5078,49.5244,49.4747,49.4912,87938.0
2020-01-28 15:55:00,59.71,59.76,59.66,59.68,277991.0,49.4912,49.5327,49.4498,49.4664,277991.0
2020-01-29 09:30:00,59.76,59.88,59.76,59.86,34878.0,49.5327,49.6321,49.5327,49.6156,34878.0
2020-01-29 09:35:00,59.88,59.88,59.78,59.78,6850.0,49.6321,49.6321,49.5493,49.5493,6850.0
2020-01-29 09:40:00,59.81,59.84,59.77,59.8,11401.0,49.5741,49.599,49.541,49.5658,11401.0
2020-01-29 09:45:00,59.79,59.85,59.79,59.85,8723.0,49.5575,49.6073,49.5575,49.6073,8723.0
2020-01-29 09:50:00,59.88,59.95,59.85,59.94,11083.0,49.6321,49.6902,49.6073,49.6819,11083.0
2020-01-29 09:55:00,59.94,59.94,59.79,59.85,9685.0,49.6819,49.6819,49.5575,49.6073,9685.0
2020-01-29 10:00:00,59.85,59.89,59.81,59.83,14122.0,49.6073,49.6404,49.5741,49.5907,14122.0
2020-01-29 10:05:00,59.83,59.98,59.81,59.93,18468.0,49.5907,49.715,49.5741,49.6736,18468.0
2020-01-29 10:10:00,59.93,59.94,59.84,59.84,25188.0,49.6736,49.6819,49.599,49.599,25188.0
2020-01-29 10:15:00,59.84,59.92,59.83,59.87,4510.0,49.599,49.6653,49.5907,49.6238,4510.0
2020-01-29 10:20:00,59.85,59.86,59.78,59.78,8974.0,49.6073,49.6156,49.5493,49.5493,8974.0
2020-01-29 10:25:00,59.78,59.8,59.76,59.78,8306.0,49.5493,49.5658,49.5327,49.5493,8306.0
2020-01-29 10:30:00,59.77,59.79,59.74,59.75,17557.0,49.541,49.5575,49.5161,49.5244,17557.0
2020-01-29 10:35:00,59.76,59.85,59.75,59.81,14968.0,49.5327,49.6073,49.5244,49.5741,14968.0
2020-01-29 10:40:00,59.81,59.88,59.8,59.88,8319.0,49.5741,49.6321,49.5658,49.6321,8319.0
2020-01-29 10:45:00,59.89,59.91,59.85,59.91,13602.0,49.6404,49.657,49.6073,49.657,13602.0
2020-01-29 10:50:00,59.92,60.0,59.92,59.99,8143.0,49.6653,49.7316,49.6653,49.7233,8143.0
2020-01-29 10:55:00,60.0,60.08,59.99,60.02,15814.0,49.7316,49.7979,49.7233,49.7482,15814.0
2020-01-29 11:00:00,60.02,60.02,59.98,59.99,7860.0,49.7482,49.7482,49.715,49.7233,7860.0
2020-01-29 11:05:00,59.99,60.05,59.99,60.05,10880.0,49.7233,49.773,49.7233,49.773,10880.0
2020-01-29 11:10:00,60.05,60.1,60.04,60.1,10993.0,49.773,49.8145,49.7648,49.8145,10993.0
2020-01-29 11:15:00,60.1,60.1,60.04,60.08,7307.0,49.8145,49.8145,49.7648,49.7979,7307.0
2020-01-29 11:20:00,60.07,60.14,60.07,60.14,21758.0,49.7896,49.8476,49.7896,49.8476,21758.0
2020-01-29 11:25:00,60.13,60.15,60.1,60.13,15824.0,49.8394,49.8559,49.8145,49.8394,15824.0
2020-01-29 11:30:00,60.13,60.15,60.08,60.13,22732.0,49.8394,49.8559,49.7979,49.8394,22732.0
2020-01-29 11:35:00,60.13,60.14,60.1,60.13,2000.0,49.8394,49.8476,49.8145,49.8394,2000.0
2020-01-29 11:40:00,60.13,60.13,60.1,60.11,3944.0,49.8394,49.8394,49.8145,49.8228,3944.0
2020-01-29 11:45:00,60.11,60.12,60.1,60.11,5575.0,49.8228,49.8311,49.8145,49.8228,5575.0
2020-01-29 11:50:00,60.1,60.1,60.04,60.04,5822.0,49.8145,49.8145,49.7648,49.7648,5822.0
2020-01-29 11:55:00,60.03,60.04,60.02,60.02,2763.0,49.7565,49.7648,49.7482,49.7482,2763.0
2020-01-29 12:00:00,60.03,60.03,59.99,60.0,4560.0,49.7565,49.7565,49.7233,49.7316,4560.0
2020-01-29 12:05:00,60.0,60.01,59.95,59.96,4946.0,49.7316,49.7399,49.6902,49.6984,4946.0
2020-01-29 12:10:00,59.96,59.96,59.91,59.95,10177.0,49.6984,49.6984,49.657,49.6902,10177.0
2020-01-29 12:15:00,59.95,59.96,59.94,59.95,4454.0,49.6902,49.6984,49.6819,49.6902,4454.0
2020-01-29 12:20:00,59.95,60.04,59.95,60.03,4962.0,49.6902,49.7648,49.6902,49.7565,4962.0
2020-01-29 12:25:00,60.02,60.02,59.98,60.0,4100.0,49.7482,49.7482,49.715,49.7316,4100.0
2020-01-29 12:30:00,59.99,59.99,59.95,59.96,6101.0,49.7233,49.7233,49.6902,49.6984,6101.0
2020-01-29 12:35:00,59.96,59.97,59.94,59.95,5180.0,49.6984,49.7067,49.6819,49.6902,5180.0
2020-01-29 12:40:00,59.94,59.94,59.86,59.86,4536.0,49.6819,49.6819,49.6156,49.6156,4536.0
2020-01-29 12:45:00,59.87,59.89,59.86,59.87,4762.0,49.6238,49.6404,49.6156,49.6238,4762.0
2020-01-29 12:50:00,59.88,59.9,59.87,59.88,3613.0,49.6321,49.6487,49.6238,49.6321,3613.0
2020-01-29 12:55:00,59.88,59.92,59.88,59.9,8951.0,49.6321,49.6653,49.6321,49.6487,8951.0
2020-01-29 13:00:00,59.9,59.95,59.9,59.95,8047.0,49.6487,49.6902,49.6487,49.6902,8047.0
2020-01-29 13:05:00,59.94,60.02,59.94,60.02,2741.0,49.6819,49.7482,49.6819,49.7482,2741.0
2020-01-29 13:10:00,60.01,60.02,59.97,59.98,10186.0,49.7399,49.7482,49.7067,49.715,10186.0
2020-01-29 13:15:00,59.98,60.0,59.97,59.97,5191.0,49.715,49.7316,49.7067,49.7067,5191.0
2020-01-29 13:20:00,59.97,59.97,59.94,59.96,4925.0,49.7067,49.7067,49.6819,49.6984,4925.0
2020-01-29 13:25:00,59.96,59.96,59.93,59.96,6084.0,49.6984,49.6984,49.6736,49.6984,6084.0
2020-01-29 13:30:00,59.97,59.98,59.91,59.92,14885.0,49.7067,49.715,49.657,49.6653,14885.0
2020-01-29 13:35:00,59.91,59.91,59.85,59.91,10790.0,49.657,49.657,49.6073,49.657,10790.0
2020-01-29 13:40:00,59.9,59.9,59.87,59.88,3958.0,49.6487,49.6487,49.6238,49.6321,3958.0
2020-01-29 13:45:00,59.88,59.95,59.87,59.92,12299.0,49.6321,49.6902,49.6238,49.6653,12299.0
2020-01-29 13:50:00,59.93,60.03,59.93,60.0,20164.0,49.6736,49.7565,49.6736,49.7316,20164.0
2020-01-29 13:55:00,60.0,60.02,59.98,59.99,14177.0,49.7316,49.7482,49.715,49.7233,14177.0
2020-01-29 14:00:00,59.97,60.0,59.95,60.0,12636.0,49.7067,49.7316,49.6902,49.7316,12636.0
2020-01-29 14:05:00,60.0,60.0,59.93,59.93,4929.0,49.7316,49.7316,49.6736,49.6736,4929.0
2020-01-29 14:10:00,59.93,59.96,59.89,59.92,12170.0,49.6736,49.6984,49.6404,49.6653,12170.0
2020-01-29 14:15:00,59.92,59.95,59.91,59.94,7706.0,49.6653,49.6902,49.657,49.6819,7706.0
2020-01-29 14:20:00,59.94,59.96,59.91,59.91,4507.0,49.6819,49.6984,49.657,49.657,4507.0
2020-01-29 14:25:00,59.91,59.98,59.9,59.97,7436.0,49.657,49.715,49.6487,49.7067,7436.0
2020-01-29 14:30:00,59.98,59.99,59.93,59.93,7497.0,49.715,49.7233,49.6736,49.6736,7497.0
2020-01-29 14:35:00,59.92,59.98,59.9,59.95,11188.0,49.6653,49.715,49.6487,49.6902,11188.0
2020-01-29 14:40:00,59.95,59.97,59.93,59.95,9554.0,49.6902,49.7067,49.6736,49.6902,9554.0
2020-01-29 14:45:00,59.95,60.03,59.95,60.03,12847.0,49.6902,49.7565,49.6902,49.7565,12847.0
2020-01-29 14:50:00,60.02,60.11,60.01,60.09,39088.0,49.7482,49.8228,49.7399,49.8062,39088.0
2020-01-29 14:55:00,60.09,60.14,60.08,60.12,14616.0,49.8062,49.8476,49.7979,49.8311,14616.0
2020-01-29 15:00:00,60.13,60.14,60.1,60.12,24493.0,49.8394,49.8476,49.8145,49.8311,24493.0
2020-01-29 15:05:00,60.11,60.12,60.07,60.09,8907.0,49.8228,49.8311,49.7896,49.8062,8907.0
2020-01-29 15:10:00,60.1,60.13,60.07,60.1,25577.0,49.8145,49.8394,49.7896,49.8145,25577.0
2020-01-29 15:15:00,60.1,60.12,60.08,60.12,27399.0,49.8145,49.8311,49.7979,49.8311,27399.0
2020-01-29 15:20:00,60.11,60.12,60.05,60.07,16925.0,49.8228,49.8311,49.773,49.7896,16925.0
2020-01-29 15:25:00,60.08,60.13,60.07,60.12,12382.0,49.7979,49.8394,49.7896,49.8311,12382.0
2020-01-29 15:30:00,60.11,60.16,60.1,60.14,26642.0,49.8228,49.8642,49.8145,49.8476,26642.0
2020-01-29 15:35:00,60.14,60.2,60.11,60.13,26768.0,49.8476,49.8974,49.8228,49.8394,26768.0
2020-01-29 15:40:00,60.13,60.14,60.09,60.14,22825.0,49.8394,49.8476,49.8062,49.8476,22825.0
2020-01-29 15:45:00,60.14,60.16,60.11,60.15,38481.0,49.8476,49.8642,49.8228,49.8559,38481.0
2020-01-29 15:50:00,60.15,60.2,60.1,60.11,66589.0,49.8559,49.8974,49.8145,49.8228,66589.0
2020-01-29 15:55:00,60.11,60.14,60.08,60.1,127766.0,49.8228,49.8476,49.7979,49.8145,127766.0
2020-01-30 09:30:00,60.21,60.4,60.13,60.37,27305.0,49.9057,50.0631,49.8394,50.0383,27305.0
2020-01-30 09:35:00,60.36,60.39,60.21,60.26,17996.0,50.03,50.0549,49.9057,49.9471,17996.0
2020-01-30 09:40:00,60.28,60.33,60.22,60.24,14947.0,49.9637,50.0051,49.9139,49.9305,14947.0
2020-01-30 09:45:00,60.22,60.31,60.17,60.18,9989.0,49.9139,49.9885,49.8725,49.8808,9989.0
2020-01-30 09:50:00,60.17,60.18,60.09,60.13,8259.0,49.8725,49.8808,49.8062,49.8394,8259.0
2020-01-30 09:55:00,60.13,60.21,60.1,60.1,8451.0,49.8394,49.9057,49.8145,49.8145,8451.0
2020-01-30 10:00:00,60.1,60.21,60.09,60.14,8670.0,49.8145,49.9057,49.8062,49.8476,8670.0
2020-01-30 10:05:00,60.13,60.13,60.04,60.04,9903.0,49.8394,49.8394,49.7648,49.7648,9903.0
2020-01-30 10:10:00,60.05,60.15,60.0,60.15,15298.0,49.773,49.8559,49.7316,49.8559,15298.0
2020-01-30 10:15:00,60.16,60.22,60.16,60.21,16882.0,49.8642,49.9139,49.8642,49.9057,16882.0
2020-01-30 10:20:00,60.24,60.29,60.22,60.28,9500.0,49.9305,49.972,49.9139,49.9637,9500.0
2020-01-30 10:25:00,60.29,60.3,60.25,60.27,5520.0,49.972,49.9803,49.9388,49.9554,5520.0
2020-01-30 10:30:00,60.27,60.29,60.24,60.26,16782.0,49.9554,49.972,49.9305,49.9471,16782.0
2020-01-30 10:35:00,60.26,60.26,60.14,60.19,37164.0,49.9471,49.9471,49.8476,49.8891,37164.0
2020-01-30 10:40:00,60.19,60.22,60.14,60.14,12270.0,49.8891,49.9139,49.8476,49.8476,12270.0
2020-01-30 10:45:00,60.15,60.15,59.98,60.0,85628.0,49.8559,49.8559,49.715,49.7316,85628.0
2020-01-30 10:50:00,60.0,60.01,59.97,60.0,75341.0,49.7316,49.7399,49.7067,49.7316,75341.0
2020-01-30 10:55:00,60.0,60.07,59.98,59.99,15202.0,49.7316,49.7896,49.715,49.7233,15202.0
2020-01-30 11:00:00,59.98,60.0,59.92,59.93,14531.0,49.715,49.7316,49.6653,49.6736,14531.0
2020-01-30 11:05:00,59.93,59.94,59.87,59.88,9536.0,49.6736,49.6819,49.6238,49.6321,9536.0
2020-01-30 11:10:00,59.88,59.93,59.87,59.91,14390.0,49.6321,49.6736,49.6238,49.657,14390.0
2020-01-30 11:15:00,59.89,59.9,59.84,59.89,7410.0,49.6404,49.6487,49.599,49.6404,7410.0
2020-01-30 11:20:00,59.9,60.02,59.88,60.02,43604.0,49.6487,49.7482,49.6321,49.7482,43604.0
2020-01-30 11:25:00,60.01,60.01,59.95,59.95,6747.0,49.7399,49.7399,49.6902,49.6902,6747.0
2020-01-30 11:30:00,59.95,59.99,59.9,59.9,10259.0,49.6902,49.7233,49.6487,49.6487,10259.0
2020-01-30 11:35:00,59.9,59.99,59.9,59.99,27006.0,49.6487,49.7233,49.6487,49.7233,27006.0
2020-01-30 11:40:00,60.01,60.11,60.01,60.1,4842.0,49.7399,49.8228,49.7399,49.8145,4842.0
2020-01-30 11:45:00,60.09,60.1,60.05,60.09,4449.0,49.8062,49.8145,49.773,49.8062,4449.0
2020-01-30 11:50:00,60.1,60.15,60.09,60.1,6401.0,49.8145,49.8559,49.8062,49.8145,6401.0
2020-01-30 11:55:00,60.1,60.12,60.04,60.05,16139.0,49.8145,49.8311,49.7648,49.773,16139.0
2020-01-30 12:00:00,60.05,60.07,60.02,60.05,30481.0,49.773,49.7896,49.7482,49.773,30481.0
2020-01-30 12:05:00,60.05,60.08,60.04,60.05,28852.0,49.773,49.7979,49.7648,49.773,28852.0
2020-01-30 12:10:00,60.05,60.05,59.98,59.99,8743.0,49.773,49.773,49.715,49.7233,8743.0
2020-01-30 12:15:00,59.99,60.02,59.97,59.99,10192.0,49.7233,49.7482,49.7067,49.7233,10192.0
2020-01-30 12:20:00,60.0,60.01,59.99,59.99,6301.0,49.7316,49.7399,49.7233,49.7233,6301.0
2020-01-30 12:25:00,59.99,60.01,59.96,59.96,5634.0,49.7233,49.7399,49.6984,49.6984,5634.0
2020-01-30 12:30:00,59.96,59.97,59.95,59.97,5320.0,49.6984,49.7067,49.6902,49.7067,5320.0
2020-01-30 12:35:00,59.97,59.98,59.9,59.9,12584.0,49.7067,49.715,49.6487,49.6487,12584.0
2020-01-30 12:40:00,59.9,59.91,59.87,59.9,5309.0,49.6487,49.657,49.6238,49.6487,5309.0
2020-01-30 12:45:00,59.9,59.91,59.86,59.88,6373.0,49.6487,49.657,49.6156,49.6321,6373.0
2020-01-30 12:50:00,59.88,59.89,59.86,59.86,7082.0,49.6321,49.6404,49.6156,49.6156,7082.0
2020-01-30 12:55:00,59.86,59.89,59.85,59.89,7139.0,49.6156,49.6404,49.6073,49.6404,7139.0
2020-01-30 13:00:00,59.89,59.93,59.88,59.9,7758.0,49.6404,49.6736,49.6321,49.6487,7758.0
2020-01-30 13:05:00,59.89,59.89,59.86,59.88,6930.0,49.6404,49.6404,49.6156,49.6321,6930.0
2020-01-30 13:10:00,59.89,59.92,59.88,59.91,5543.0,49.6404,49.6653,49.6321,49.657,5543.0
2020-01-30 13:15:00,59.91,59.94,59.87,59.88,7914.0,49.657,49.6819,49.6238,49.6321,7914.0
2020-01-30 13:20:00,59.89,59.89,59.86,59.88,52281.0,49.6404,49.6404,49.6156,49.6321,52281.0
2020-01-30 13:25:00,59.89,59.9,59.87,59.88,5260.0,49.6404,49.6487,49.6238,49.6321,5260.0
2020-01-30 13:30:00,59.88,59.9,59.87,59.88,8119.0,49.6321,49.6487,49.6238,49.6321,8119.0
2020-01-30 13:35:00,59.88,59.9,59.86,59.9,6702.0,49.6321,49.6487,49.6156,49.6487,6702.0
2020-01-30 13:40:00,59.9,59.93,59.89,59.93,5046.0,49.6487,49.6736,49.6404,49.6736,5046.0
2020-01-30 13:45:00,59.92,59.92,59.87,59.87,67568.0,49.6653,49.6653,49.6238,49.6238,67568.0
2020-01-30 13:50:00,59.88,59.88,59.84,59.85,8133.0,49.6321,49.6321,49.599,49.6073,8133.0
2020-01-30 13:55:00,59.85,59.85,59.77,59.77,8981.0,49.6073,49.6073,49.541,49.541,8981.0
2020-01-30 14:00:00,59.78,59.8,59.73,59.74,13843.0,49.5493,49.5658,49.5078,49.5161,13843.0
2020-01-30 14:05:00,59.74,59.75,59.68,59.69,9340.0,49.5161,49.5244,49.4664,49.4747,9340.0
2020-01-30 14:10:00,59.69,59.75,59.69,59.75,9376.0,49.4747,49.5244,49.4747,49.5244,9376.0
2020-01-30 14:15:00,59.74,59.76,59.74,59.75,7088.0,49.5161,49.5327,49.5161,49.5244,7088.0
2020-01-30 14:20:00,59.75,59.79,59.72,59.73,12580.0,49.5244,49.5575,49.4995,49.5078,12580.0
2020-01-30 14:25:00,59.73,59.73,59.66,59.71,23173.0,49.5078,49.5078,49.4498,49.4912,23173.0
2020-01-30 14:30:00,59.71,59.71,59.64,59.65,60659.0,49.4912,49.4912,49.4332,49.4415,60659.0
2020-01-30 14:35:00,59.65,59.67,59.63,59.64,9767.0,49.4415,49.4581,49.4249,49.4332,9767.0
2020-01-30 14:40:00,59.65,59.74,59.63,59.63,87968.0,49.4415,49.5161,49.4249,49.4249,87968.0
2020-01-30 14:45:00,59.63,59.68,59.6,59.67,91963.0,49.4249,49.4664,49.4001,49.4581,91963.0
2020-01-30 14:50:00,59.68,59.71,59.64,59.65,44370.0,49.4664,49.4912,49.4332,49.4415,44370.0
2020-01-30 14:55:00,59.65,59.69,59.61,59.65,67649.0,49.4415,49.4747,49.4083,49.4415,67649.0
2020-01-30 15:00:00,59.66,59.74,59.65,59.72,93838.0,49.4498,49.5161,49.4415,49.4995,93838.0
2020-01-30 15:05:00,59.73,59.73,59.66,59.67,41381.0,49.5078,49.5078,49.4498,49.4581,41381.0
2020-01-30 15:10:00,59.66,59.72,59.66,59.7,23471.0,49.4498,49.4995,49.4498,49.4829,23471.0
2020-01-30 15:15:00,59.7,59.74,59.69,59.71,59374.0,49.4829,49.5161,49.4747,49.4912,59374.0
2020-01-30 15:20:00,59.71,59.78,59.7,59.74,75607.0,49.4912,49.5493,49.4829,49.5161,75607.0
2020-01-30 15:25:00,59.74,59.76,59.72,59.73,45781.0,49.5161,49.5327,49.4995,49.5078,45781.0
2020-01-30 15:30:00,59.74,59.77,59.72,59.77,123183.0,49.5161,49.541,49.4995,49.541,123183.0
2020-01-30 15:35:00,59.76,59.87,59.74,59.87,71437.0,49.5327,49.6238,49.5161,49.6238,71437.0
2020-01-30 15:40:00,59.87,59.9,59.84,59.88,53701.0,49.6238,49.6487,49.599,49.6321,53701.0
2020-01-30 15:45:00,59.88,59.96,59.87,59.96,62929.0,49.6321,49.6984,49.6238,49.6984,62929.0
2020-01-30 15:50:00,59.96,60.06,59.94,60.01,106601.0,49.6984,49.7813,49.6819,49.7399,106601.0
2020-01-30 15:55:00,60.01,60.05,59.98,60.0,282123.0,49.7399,49.773,49.715,49.7316,282123.0
2020-01-31 09:30:00,59.79,59.99,59.72,59.84,52595.0,49.5575,49.7233,49.4995,49.599,52595.0
2020-01-31 09:35:00,59.86,59.86,59.71,59.75,16150.0,49.6156,49.6156,49.4912,49.5244,16150.0
2020-01-31 09:40:00,59.76,59.77,59.67,59.69,17388.0,49.5327,49.541,49.4581,49.4747,17388.0
2020-01-31 09:45:00,59.68,59.72,59.61,59.64,16024.0,49.4664,49.4995,49.4083,49.4332,16024.0
2020-01-31 09:50:00,59.64,59.74,59.64,59.67,19375.0,49.4332,49.5161,49.4332,49.4581,19375.0
2020-01-31 09:55:00,59.69,59.76,59.63,59.69,16572.0,49.4747,49.5327,49.4249,49.4747,16572.0
2020-01-31 10:00:00,59.67,59.68,59.57,59.57,10372.0,49.4581,49.4664,49.3752,49.3752,10372.0
2020-01-31 10:05:00,59.57,59.62,59.49,59.57,24606.0,49.3752,49.4166,49.3089,49.3752,24606.0
2020-01-31 10:10:00,59.57,59.57,59.5,59.54,22390.0,49.3752,49.3752,49.3172,49.3503,22390.0
2020-01-31 10:15:00,59.55,59.66,59.55,59.62,12732.0,49.3586,49.4498,49.3586,49.4166,12732.0
2020-01-31 10:20:00,59.62,59.63,59.56,59.58,7914.0,49.4166,49.4249,49.3669,49.3835,7914.0
2020-01-31 10:25:00,59.58,59.59,59.45,59.46,9747.0,49.3835,49.3918,49.2757,49.284,9747.0
2020-01-31 10:30:00,59.46,59.48,59.42,59.42,7810.0,49.284,49.3006,49.2509,49.2509,7810.0
2020-01-31 10:35:00,59.42,59.46,59.29,59.3,31732.0,49.2509,49.284,49.1431,49.1514,31732.0
2020-01-31 10:40:00,59.3,59.34,59.25,59.29,28939.0,49.1514,49.1846,49.11,49.1431,28939.0
2020-01-31 10:45:00,59.28,59.32,59.17,59.19,22673.0,49.1348,49.168,49.0436,49.0602,22673.0
2020-01-31 10:50:00,59.19,59.19,59.14,59.18,15798.0,49.0602,49.0602,49.0188,49.0519,15798.0
2020-01-31 10:55:00,59.19,59.23,59.16,59.16,18302.0,49.0602,49.0934,49.0354,49.0354,18302.0
2020-01-31 11:00:00,59.17,59.2,59.13,59.15,23843.0,49.0436,49.0685,49.0105,49.0271,23843.0
2020-01-31 11:05:00,59.16,59.22,59.15,59.16,50096.0,49.0354,49.0851,49.0271,49.0354,50096.0
2020-01-31 11:10:00,59.15,59.22,59.14,59.17,32591.0,49.0271,49.0851,49.0188,49.0436,32591.0
2020-01-31 11:15:00,59.18,59.19,59.08,59.16,56624.0,49.0519,49.0602,48.969,49.0354,56624.0
2020-01-31 11:20:00,59.16,59.16,59.12,59.14,11800.0,49.0354,49.0354,49.0022,49.0188,11800.0
2020-01-31 11:25:00,59.13,59.13,59.0,59.0,22228.0,49.0105,49.0105,48.9027,48.9027,22228.0
2020-01-31 11:30:00,59.01,59.05,58.96,58.96,13030.0,48.911,48.9442,48.8696,48.8696,13030.0
2020-01-31 11:35:00,58.96,59.0,58.92,58.94,26057.0,48.8696,48.9027,48.8364,48.853,26057.0
2020-01-31 11:40:00,58.94,58.96,58.86,58.87,21400.0,48.853,48.8696,48.7867,48.795,21400.0
2020-01-31 11:45:00,58.87,58.94,58.86,58.87,17076.0,48.795,48.853,48.7867,48.795,17076.0
2020-01-31 11:50:00,58.87,58.99,58.86,58.99,8713.0,48.795,48.8945,48.7867,48.8945,8713.0
2020-01-31 11:55:00,59.0,59.12,58.97,59.12,12354.0,48.9027,49.0022,48.8779,49.0022,12354.0
2020-01-31 12:00:00,59.12,59.13,59.08,59.11,26103.0,49.0022,49.0105,48.969,48.9939,26103.0
2020-01-31 12:05:00,59.12,59.2,59.12,59.18,6490.0,49.0022,49.0685,49.0022,49.0519,6490.0
2020-01-31 12:10:00,59.18,59.23,59.18,59.19,11543.0,49.0519,49.0934,49.0519,49.0602,11543.0
2020-01-31 12:15:00,59.2,59.22,59.15,59.16,10342.0,49.0685,49.0851,49.0271,49.0354,10342.0
2020-01-31 12:20:00,59.17,59.2,59.16,59.18,6894.0,49.0436,49.0685,49.0354,49.0519,6894.0
2020-01-31 12:25:00,59.17,59.18,59.12,59.14,11944.0,49.0436,49.0519,49.0022,49.0188,11944.0
2020-01-31 12:30:00,59.13,59.13,59.09,59.12,10918.0,49.0105,49.0105,48.9773,49.0022,10918.0
2020-01-31 12:35:00,59.11,59.12,58.99,59.04,22915.0,48.9939,49.0022,48.8945,48.9359,22915.0
2020-01-31 12:40:00,59.03,59.09,59.03,59.09,19368.0,48.9276,48.9773,48.9276,48.9773,19368.0
2020-01-31 12:45:00,59.09,59.09,59.0,59.0,9155.0,48.9773,48.9773,48.9027,48.9027,9155.0
2020-01-31 12:50:00,59.0,59.0,58.93,58.98,13378.0,48.9027,48.9027,48.8447,48.8862,13378.0
2020-01-31 12:55:00,58.98,59.02,58.97,58.99,12683.0,48.8862,48.9193,48.8779,48.8945,12683.0
2020-01-31 13:00:00,59.0,59.0,58.96,58.98,11936.0,48.9027,48.9027,48.8696,48.8862,11936.0
2020-01-31 13:05:00,58.98,58.98,58.91,58.93,5822.0,48.8862,48.8862,48.8281,48.8447,5822.0
2020-01-31 13:10:00,58.93,58.94,58.86,58.88,9900.0,48.8447,48.853,48.7867,48.8033,9900.0
2020-01-31 13:15:00,58.87,58.9,58.84,58.88,13046.0,48.795,48.8199,48.7701,48.8033,13046.0
2020-01-31 13:20:00,58.89,58.9,58.84,58.9,27579.0,48.8116,48.8199,48.7701,48.8199,27579.0
2020-01-31 13:25:00,58.89,58.92,58.88,58.91,11022.0,48.8116,48.8364,48.8033,48.8281,11022.0
2020-01-31 13:30:00,58.9,58.93,58.86,58.92,11809.0,48.8199,48.8447,48.7867,48.8364,11809.0
2020-01-31 13:35:00,58.92,58.93,58.88,58.9,8968.0,48.8364,48.8447,48.8033,48.8199,8968.0
2020-01-31 13:40:00,58.9,58.93,58.88,58.93,13169.0,48.8199,48.8447,48.8033,48.8447,13169.0
2020-01-31 13:45:00,58.92,58.92,58.86,58.91,12782.0,48.8364,48.8364,48.7867,48.8281,12782.0
2020-01-31 13:50:00,58.91,58.91,58.85,58.91,13131.0,48.8281,48.8281,48.7784,48.8281,13131.0
2020-01-31 13:55:00,58.91,58.93,58.88,58.9,10463.0,48.8281,48.8447,48.8033,48.8199,10463.0
2020-01-31 14:00:00,58.91,58.96,58.9,58.95,13230.0,48.8281,48.8696,48.8199,48.8613,13230.0
2020-01-31 14:05:00,58.94,58.95,58.88,58.9,15169.0,48.853,48.8613,48.8033,48.8199,15169.0
2020-01-31 14:10:00,58.89,58.94,58.89,58.94,9901.0,48.8116,48.853,48.8116,48.853,9901.0
2020-01-31 14:15:00,58.94,59.01,58.92,59.01,15457.0,48.853,48.911,48.8364,48.911,15457.0
2020-01-31 14:20:00,59.0,59.0,58.93,58.96,20558.0,48.9027,48.9027,48.8447,48.8696,20558.0
2020-01-31 14:25:00,58.96,59.01,58.94,58.99,14011.0,48.8696,48.911,48.853,48.8945,14011.0
2020-01-31 14:30:00,58.98,59.05,58.98,59.01,13085.0,48.8862,48.9442,48.8862,48.911,13085.0
2020-01-31 14:35:00,59.01,59.11,58.99,59.11,14578.0,48.911,48.9939,48.8945,48.9939,14578.0
2020-01-31 14:40:00,59.13,59.16,59.11,59.13,29736.0,49.0105,49.0354,48.9939,49.0105,29736.0
2020-01-31 14:45:00,59.13,59.17,59.1,59.11,14252.0,49.0105,49.0436,48.9856,48.9939,14252.0
2020-01-31 14:50:00,59.11,59.13,59.08,59.12,14454.0,48.9939,49.0105,48.969,49.0022,14454.0
2020-01-31 14:55:00,59.11,59.15,59.1,59.14,15707.0,48.9939,49.0271,48.9856,49.0188,15707.0
2020-01-31 15:00:00,59.15,59.2,59.1,59.14,28535.0,49.0271,49.0685,48.9856,49.0188,28535.0
2020-01-31 15:05:00,59.14,59.14,59.08,59.12,40645.0,49.0188,49.0188,48.969,49.0022,40645.0
2020-01-31 15:10:00,59.12,59.12,59.02,59.04,17497.0,49.0022,49.0022,48.9193,48.9359,17497.0
2020-01-31 15:15:00,59.05,59.1,59.04,59.06,19847.0,48.9442,48.9856,48.9359,48.9525,19847.0
2020-01-31 15:20:00,59.07,59.11,59.03,59.11,22027.0,48.9608,48.9939,48.9276,48.9939,22027.0
2020-01-31 15:25:00,59.11,59.15,59.07,59.08,27437.0,48.9939,49.0271,48.9608,48.969,27437.0
2020-01-31 15:30:00,59.08,59.09,59.02,59.03,22372.0,48.969,48.9773,48.9193,48.9276,22372.0
2020-01-31 15:35:00,59.04,59.12,59.03,59.07,32191.0,48.9359,49.0022,48.9276,48.9608,32191.0
2020-01-31 15:40:00,59.07,59.14,59.02,59.1,77732.0,48.9608,49.0188,48.9193,48.9856,77732.0
2020-01-31 15:45:00,59.1,59.14,59.03,59.03,77763.0,48.9856,49.0188,48.9276,48.9276,77763.0
2020-01-31 15:50:00,59.02,59.2,59.02,59.2,94598.0,48.9193,49.0685,48.9193,49.0685,94598.0
2020-01-31 15:55:00,59.2,59.26,59.14,59.2,345967.0,49.0685,49.1182,49.0188,49.0685,345967.0
2020-02-03 09:30:00,59.44,59.7,59.42,59.61,33639.0,49.2674,49.4829,49.2509,49.4083,33639.0
2020-02-03 09:35:00,59.57,59.58,59.3,59.31,5863.0,49.3752,49.3835,49.1514,49.1597,5863.0
2020-02-03 09:40:00,59.32,59.41,59.31,59.39,6590.0,49.168,49.2426,49.1597,49.226,6590.0
2020-02-03 09:45:00,59.4,59.48,59.4,59.48,4163.0,49.2343,49.3006,49.2343,49.3006,4163.0
2020-02-03 09:50:00,59.48,59.48,59.32,59.32,7908.0,49.3006,49.3006,49.168,49.168,7908.0
2020-02-03 09:55:00,59.31,59.34,59.25,59.26,8360.0,49.1597,49.1846,49.11,49.1182,8360.0
2020-02-03 10:00:00,59.27,59.33,59.22,59.26,23077.0,49.1265,49.1763,49.0851,49.1182,23077.0
2020-02-03 10:05:00,59.26,59.32,59.25,59.26,19323.0,49.1182,49.168,49.11,49.1182,19323.0
2020-02-03 10:10:00,59.28,59.29,59.22,59.23,9559.0,49.1348,49.1431,49.0851,49.0934,9559.0
2020-02-03 10:15:00,59.22,59.3,59.2,59.29,9872.0,49.0851,49.1514,49.0685,49.1431,9872.0
2020-02-03 10:20:00,59.28,59.33,59.27,59.31,5436.0,49.1348,49.1763,49.1265,49.1597,5436.0
2020-02-03 10:25:00,59.32,59.37,59.31,59.36,8911.0,49.168,49.2094,49.1597,49.2011,8911.0
2020-02-03 10:30:00,59.36,59.38,59.34,59.35,5667.0,49.2011,49.2177,49.1846,49.1928,5667.0
2020-02-03 10:35:00,59.35,59.37,59.31,59.32,8036.0,49.1928,49.2094,49.1597,49.168,8036.0
2020-02-03 10:40:00,59.32,59.35,59.29,59.31,17756.0,49.168,49.1928,49.1431,49.1597,17756.0
2020-02-03 10:45:00,59.32,59.32,59.25,59.25,8985.0,49.168,49.168,49.11,49.11,8985.0
2020-02-03 10:50:00,59.26,59.29,59.25,59.28,5988.0,49.1182,49.1431,49.11,49.1348,5988.0
2020-02-03 10:55:00,59.3,59.33,59.3,59.32,4227.0,49.1514,49.1763,49.1514,49.168,4227.0
2020-02-03 11:00:00,59.35,59.35,59.29,59.32,6275.0,49.1928,49.1928,49.1431,49.168,6275.0
2020-02-03 11:05:00,59.33,59.35,59.29,59.29,9882.0,49.1763,49.1928,49.1431,49.1431,9882.0
2020-02-03 11:10:00,59.29,59.29,59.21,59.21,4326.0,49.1431,49.1431,49.0768,49.0768,4326.0
2020-02-03 11:15:00,59.21,59.23,59.17,59.17,10472.0,49.0768,49.0934,49.0436,49.0436,10472.0
2020-02-03 11:20:00,59.19,59.27,59.18,59.26,8647.0,49.0602,49.1265,49.0519,49.1182,8647.0
2020-02-03 11:25:00,59.25,59.27,59.21,59.25,5100.0,49.11,49.1265,49.0768,49.11,5100.0
2020-02-03 11:30:00,59.25,59.29,59.22,59.29,3931.0,49.11,49.1431,49.0851,49.1431,3931.0
2020-02-03 11:35:00,59.3,59.31,59.24,59.26,4118.0,49.1514,49.1597,49.1017,49.1182,4118.0
2020-02-03 11:40:00,59.25,59.26,59.18,59.22,8387.0,49.11,49.1182,49.0519,49.0851,8387.0
2020-02-03 11:45:00,59.22,59.22,59.14,59.16,5675.0,49.0851,49.0851,49.0188,49.0354,5675.0
2020-02-03 11:50:00,59.17,59.18,59.14,59.18,5592.0,49.0436,49.0519,49.0188,49.0519,5592.0
2020-02-03 11:55:00,59.18,59.2,59.15,59.2,4800.0,49.0519,49.0685,49.0271,49.0685,4800.0
2020-02-03 12:00:00,59.2,59.21,59.17,59.2,5350.0,49.0685,49.0768,49.0436,49.0685,5350.0
2020-02-03 12:05:00,59.21,59.21,59.17,59.2,8145.0,49.0768,49.0768,49.0436,49.0685,8145.0
2020-02-03 12:10:00,59.2,59.2,59.15,59.16,6255.0,49.0685,49.0685,49.0271,49.0354,6255.0
2020-02-03 12:15:00,59.17,59.25,59.17,59.25,4169.0,49.0436,49.11,49.0436,49.11,4169.0
2020-02-03 12:20:00,59.25,59.27,59.23,59.27,4487.0,49.11,49.1265,49.0934,49.1265,4487.0
2020-02-03 12:25:00,59.26,59.34,59.26,59.32,4162.0,49.1182,49.1846,49.1182,49.168,4162.0
2020-02-03 12:30:00,59.33,59.35,59.33,59.33,2864.0,49.1763,49.1928,49.1763,49.1763,2864.0
2020-02-03 12:35:00,59.35,59.39,59.35,59.38,10257.0,49.1928,49.226,49.1928,49.2177,10257.0
2020-02-03 12:40:00,59.38,59.46,59.38,59.42,6320.0,49.2177,49.284,49.2177,49.2509,6320.0
2020-02-03 12:45:00,59.43,59.49,59.41,59.43,8522.0,49.2592,49.3089,49.2426,49.2592,8522.0
2020-02-03 12:50:00,59.43,59.44,59.42,59.42,4400.0,49.2592,49.2674,49.2509,49.2509,4400.0
2020-02-03 12:55:00,59.42,59.51,59.42,59.49,11608.0,49.2509,49.3255,49.2509,49.3089,11608.0
2020-02-03 13:00:00,59.5,59.53,59.47,59.52,17347.0,49.3172,49.342,49.2923,49.3337,17347.0
2020-02-03 13:05:00,59.52,59.53,59.49,59.49,11326.0,49.3337,49.342,49.3089,49.3089,11326.0
2020-02-03 13:10:00,59.49,59.54,59.47,59.5,12438.0,49.3089,49.3503,49.2923,49.3172,12438.0
2020-02-03 13:15:00,59.49,59.52,59.49,59.51,10280.0,49.3089,49.3337,49.3089,49.3255,10280.0
2020-02-03 13:20:00,59.49,59.49,59.44,59.44,4047.0,49.3089,49.3089,49.2674,49.2674,4047.0
2020-02-03 13:25:00,59.45,59.47,59.43,59.44,3560.0,49.2757,49.2923,49.2592,49.2674,3560.0
2020-02-03 13:30:00,59.44,59.46,59.41,59.45,6523.0,49.2674,49.284,49.2426,49.2757,6523.0
2020-02-03 13:35:00,59.45,59.49,59.45,59.48,7160.0,49.2757,49.3089,49.2757,49.3006,7160.0
2020-02-03 13:40:00,59.48,59.52,59.47,59.51,14863.0,49.3006,49.3337,49.2923,49.3255,14863.0
2020-02-03 13:45:00,59.51,59.52,59.45,59.46,5741.0,49.3255,49.3337,49.2757,49.284,5741.0
2020-02-03 13:50:00,59.46,59.46,59.4,59.41,6598.0,49.284,49.284,49.2343,49.2426,6598.0
2020-02-03 13:55:00,59.42,59.44,59.41,59.43,6429.0,49.2509,49.2674,49.2426,49.2592,6429.0
2020-02-03 14:00:00,59.42,59.43,59.36,59.36,5777.0,49.2509,49.2592,49.2011,49.2011,5777.0
2020-02-03 14:05:00,59.36,59.37,59.34,59.37,4376.0,49.2011,49.2094,49.1846,49.2094,4376.0
2020-02-03 14:10:00,59.38,59.38,59.32,59.33,4754.0,49.2177,49.2177,49.168,49.1763,4754.0
2020-02-03 14:15:00,59.33,59.37,59.32,59.36,4720.0,49.1763,49.2094,49.168,49.2011,4720.0
2020-02-03 14:20:00,59.36,59.39,59.35,59.36,6541.0,49.2011,49.226,49.1928,49.2011,6541.0
2020-02-03 14:25:00,59.36,59.38,59.35,59.38,3634.0,49.2011,49.2177,49.1928,49.2177,3634.0
2020-02-03 14:30:00,59.37,59.4,59.34,59.35,4849.0,49.2094,49.2343,49.1846,49.1928,4849.0
2020-02-03 14:35:00,59.35,59.37,59.34,59.35,9072.0,49.1928,49.2094,49.1846,49.1928,9072.0
2020-02-03 14:40:00,59.36,59.39,59.35,59.39,6800.0,49.2011,49.226,49.1928,49.226,6800.0
2020-02-03 14:45:00,59.39,59.47,59.39,59.47,34694.0,49.226,49.2923,49.226,49.2923,34694.0
2020-02-03 14:50:00,59.46,59.54,59.46,59.52,21949.0,49.284,49.3503,49.284,49.3337,21949.0
2020-02-03 14:55:00,59.52,59.52,59.49,59.52,40596.0,49.3337,49.3337,49.3089,49.3337,40596.0
2020-02-03 15:00:00,59.52,59.52,59.48,59.5,11643.0,49.3337,49.3337,49.3006,49.3172,11643.0
2020-02-03 15:05:00,59.49,59.52,59.49,59.5,12896.0,49.3089,49.3337,49.3089,49.3172,12896.0
2020-02-03 15:10:00,59.5,59.5,59.44,59.44,10200.0,49.3172,49.3172,49.2674,49.2674,10200.0
2020-02-03 15:15:00,59.44,59.44,59.4,59.41,9345.0,49.2674,49.2674,49.2343,49.2426,9345.0
2020-02-03 15:20:00,59.41,59.43,59.39,59.43,12350.0,49.2426,49.2592,49.226,49.2592,12350.0
2020-02-03 15:25:00,59.43,59.46,59.41,59.46,7185.0,49.2592,49.284,49.2426,49.284,7185.0
2020-02-03 15:30:00,59.45,59.49,59.44,59.48,21751.0,49.2757,49.3089,49.2674,49.3006,21751.0
2020-02-03 15:35:00,59.48,59.49,59.44,59.46,18871.0,49.3006,49.3089,49.2674,49.284,18871.0
2020-02-03 15:40:00,59.45,59.47,59.44,59.45,15043.0,49.2757,49.2923,49.2674,49.2757,15043.0
2020-02-03 15:45:00,59.45,59.46,59.32,59.33,30785.0,49.2757,49.284,49.168,49.1763,30785.0
2020-02-03 15:50:00,59.33,59.36,59.3,59.36,44453.0,49.1763,49.2011,49.1514,49.2011,44453.0
2020-02-03 15:55:00,59.35,59.37,59.31,59.33,144996.0,49.1928,49.2094,49.1597,49.1763,144996.0
2020-02-04 09:30:00,59.41,59.52,59.14,59.3,30299.0,49.2426,49.3337,49.0188,49.1514,30299.0
2020-02-04 09:35:00,59.32,59.43,59.31,59.4,6131.0,49.168,49.2592,49.1597,49.2343,6131.0
2020-02-04 09:40:00,59.44,59.47,59.41,59.41,6542.0,49.2674,49.2923,49.2426,49.2426,6542.0
2020-02-04 09:45:00,59.43,59.51,59.41,59.46,12639.0,49.2592,49.3255,49.2426,49.284,12639.0
2020-02-04 09:50:00,59.48,59.61,59.46,59.61,5353.0,49.3006,49.4083,49.284,49.4083,5353.0
2020-02-04 09:55:00,59.62,59.64,59.55,59.55,4204.0,49.4166,49.4332,49.3586,49.3586,4204.0
2020-02-04 10:00:00,59.56,59.62,59.47,59.48,9645.0,49.3669,49.4166,49.2923,49.3006,9645.0
2020-02-04 10:05:00,59.49,59.54,59.44,59.48,8176.0,49.3089,49.3503,49.2674,49.3006,8176.0
2020-02-04 10:10:00,59.49,59.52,59.41,59.44,17987.0,49.3089,49.3337,49.2426,49.2674,17987.0
2020-02-04 10:15:00,59.46,59.47,59.41,59.42,4241.0,49.284,49.2923,49.2426,49.2509,4241.0
2020-02-04 10:20:00,59.44,59.44,59.4,59.42,3623.0,49.2674,49.2674,49.2343,49.2509,3623.0
2020-02-04 10:25:00,59.45,59.5,59.43,59.5,4000.0,49.2757,49.3172,49.2592,49.3172,4000.0
2020-02-04 10:30:00,59.48,59.52,59.48,59.51,3600.0,49.3006,49.3337,49.3006,49.3255,3600.0
2020-02-04 10:35:00,59.52,59.54,59.5,59.5,12787.0,49.3337,49.3503,49.3172,49.3172,12787.0
2020-02-04 10:40:00,59.5,59.59,59.45,59.55,24290.0,49.3172,49.3918,49.2757,49.3586,24290.0
2020-02-04 10:45:00,59.54,59.55,59.45,59.48,4807.0,49.3503,49.3586,49.2757,49.3006,4807.0
2020-02-04 10:50:00,59.49,59.49,59.4,59.41,4800.0,49.3089,49.3089,49.2343,49.2426,4800.0
2020-02-04 10:55:00,59.41,59.42,59.34,59.36,9070.0,49.2426,49.2509,49.1846,49.2011,9070.0
2020-02-04 11:00:00,59.36,59.42,59.35,59.36,8893.0,49.2011,49.2509,49.1928,49.2011,8893.0
2020-02-04 11:05:00,59.36,59.39,59.32,59.32,9365.0,49.2011,49.226,49.168,49.168,9365.0
2020-02-04 11:10:00,59.31,59.4,59.31,59.38,13407.0,49.1597,49.2343,49.1597,49.2177,13407.0
2020-02-04 11:15:00,59.39,59.4,59.29,59.29,6227.0,49.226,49.2343,49.1431,49.1431,6227.0
2020-02-04 11:20:00,59.29,59.37,59.29,59.34,18642.0,49.1431,49.2094,49.1431,49.1846,18642.0
2020-02-04 11:25:00,59.34,59.37,59.32,59.34,13019.0,49.1846,49.2094,49.168,49.1846,13019.0
2020-02-04 11:30:00,59.35,59.36,59.28,59.3,20668.0,49.1928,49.2011,49.1348,49.1514,20668.0
2020-02-04 11:35:00,59.3,59.33,59.26,59.32,12085.0,49.1514,49.1763,49.1182,49.168,12085.0
2020-02-04 11:40:00,59.33,59.41,59.33,59.41,5400.0,49.1763,49.2426,49.1763,49.2426,5400.0
2020-02-04 11:45:00,59.43,59.46,59.42,59.44,7084.0,49.2592,49.284,49.2509,49.2674,7084.0
2020-02-04 11:50:00,59.45,59.46,59.39,59.4,6671.0,49.2757,49.284,49.226,49.2343,6671.0
2020-02-04 11:55:00,59.4,59.4,59.32,59.32,4937.0,49.2343,49.2343,49.168,49.168,4937.0
2020-02-04 12:00:00,59.32,59.36,59.31,59.36,14894.0,49.168,49.2011,49.1597,49.2011,14894.0
2020-02-04 12:05:00,59.35,59.37,59.32,59.37,4886.0,49.1928,49.2094,49.168,49.2094,4886.0
2020-02-04 12:10:00,59.36,59.4,59.35,59.37,3425.0,49.2011,49.2343,49.1928,49.2094,3425.0
2020-02-04 12:15:00,59.38,59.42,59.33,59.42,8501.0,49.2177,49.2509,49.1763,49.2509,8501.0
2020-02-04 12:20:00,59.42,59.44,59.4,59.41,5280.0,49.2509,49.2674,49.2343,49.2426,5280.0
2020-02-04 12:25:00,59.43,59.48,59.4,59.46,23084.0,49.2592,49.3006,49.2343,49.284,23084.0
2020-02-04 12:30:00,59.47,59.49,59.43,59.45,5610.0,49.2923,49.3089,49.2592,49.2757,5610.0
2020-02-04 12:35:00,59.46,59.46,59.39,59.39,14369.0,49.284,49.284,49.226,49.226,14369.0
2020-02-04 12:40:00,59.39,59.39,59.33,59.37,4917.0,49.226,49.226,49.1763,49.2094,4917.0
2020-02-04 12:45:00,59.38,59.4,59.36,59.37,7137.0,49.2177,49.2343,49.2011,49.2094,7137.0
2020-02-04 12:50:00,59.38,59.4,59.37,59.38,2508.0,49.2177,49.2343,49.2094,49.2177,2508.0
2020-02-04 12:55:00,59.39,59.4,59.36,59.37,4238.0,49.226,49.2343,49.2011,49.2094,4238.0
2020-02-04 13:00:00,59.37,59.38,59.34,59.36,6902.0,49.2094,49.2177,49.1846,49.2011,6902.0
2020-02-04 13:05:00,59.36,59.38,59.35,59.35,3470.0,49.2011,49.2177,49.1928,49.1928,3470.0
2020-02-04 13:10:00,59.36,59.36,59.26,59.27,7894.0,49.2011,49.2011,49.1182,49.1265,7894.0
2020-02-04 13:15:00,59.26,59.26,59.2,59.22,5734.0,49.1182,49.1182,49.0685,49.0851,5734.0
2020-02-04 13:20:00,59.22,59.26,59.2,59.24,9435.0,49.0851,49.1182,49.0685,49.1017,9435.0
2020-02-04 13:25:00,59.25,59.27,59.23,59.27,10231.0,49.11,49.1265,49.0934,49.1265,10231.0
2020-02-04 13:30:00,59.26,59.27,59.19,59.2,19093.0,49.1182,49.1265,49.0602,49.0685,19093.0
2020-02-04 13:35:00,59.21,59.22,59.18,59.2,7129.0,49.0768,49.0851,49.0519,49.0685,7129.0
2020-02-04 13:40:00,59.21,59.24,59.17,59.17,10185.0,49.0768,49.1017,49.0436,49.0436,10185.0
2020-02-04 13:45:00,59.17,59.21,59.15,59.16,9747.0,49.0436,49.0768,49.0271,49.0354,9747.0
2020-02-04 13:50:00,59.17,59.18,59.11,59.16,15491.0,49.0436,49.0519,48.9939,49.0354,15491.0
2020-02-04 13:55:00,59.17,59.22,59.17,59.22,7400.0,49.0436,49.0851,49.0436,49.0851,7400.0
2020-02-04 14:00:00,59.22,59.26,59.19,59.23,6918.0,49.0851,49.1182,49.0602,49.0934,6918.0
2020-02-04 14:05:00,59.25,59.32,59.24,59.32,12216.0,49.11,49.168,49.1017,49.168,12216.0
2020-02-04 14:10:00,59.31,59.32,59.26,59.31,12097.0,49.1597,49.168,49.1182,49.1597,12097.0
2020-02-04 14:15:00,59.32,59.33,59.29,59.31,8448.0,49.168,49.1763,49.1431,49.1597,8448.0
2020-02-04 14:20:00,59.3,59.33,59.28,59.31,21124.0,49.1514,49.1763,49.1348,49.1597,21124.0
2020-02-04 14:25:00,59.32,59.34,59.31,59.33,8916.0,49.168,49.1846,49.1597,49.1763,8916.0
2020-02-04 14:30:00,59.32,59.39,59.32,59.37,15109.0,49.168,49.226,49.168,49.2094,15109.0
2020-02-04 14:35:00,59.37,59.42,59.34,59.42,7930.0,49.2094,49.2509,49.1846,49.2509,7930.0
2020-02-04 14:40:00,59.42,59.42,59.35,59.35,5833.0,49.2509,49.2509,49.1928,49.1928,5833.0
2020-02-04 14:45:00,59.35,59.39,59.35,59.35,16159.0,49.1928,49.226,49.1928,49.1928,16159.0
2020-02-04 14:50:00,59.36,59.38,59.33,59.36,13205.0,49.2011,49.2177,49.1763,49.2011,13205.0
2020-02-04 14:55:00,59.36,59.37,59.34,59.34,20055.0,49.2011,49.2094,49.1846,49.1846,20055.0
2020-02-04 15:00:00,59.34,59.38,59.34,59.38,18726.0,49.1846,49.2177,49.1846,49.2177,18726.0
2020-02-04 15:05:00,59.38,59.4,59.33,59.33,84674.0,49.2177,49.2343,49.1763,49.1763,84674.0
2020-02-04 15:10:00,59.33,59.37,59.32,59.35,42540.0,49.1763,49.2094,49.168,49.1928,42540.0
2020-02-04 15:15:00,59.36,59.4,59.36,59.38,9505.0,49.2011,49.2343,49.2011,49.2177,9505.0
2020-02-04 15:20:00,59.38,59.38,59.35,59.37,12278.0,49.2177,49.2177,49.1928,49.2094,12278.0
2020-02-04 15:25:00,59.36,59.37,59.34,59.35,17316.0,49.2011,49.2094,49.1846,49.1928,17316.0
2020-02-04 15:30:00,59.36,59.36,59.16,59.16,26802.0,49.2011,49.2011,49.0354,49.0354,26802.0
2020-02-04 15:35:00,59.16,59.17,59.03,59.08,41926.0,49.0354,49.0436,48.9276,48.969,41926.0
2020-02-04 15:40:00,59.08,59.08,59.03,59.03,25996.0,48.969,48.969,48.9276,48.9276,25996.0
2020-02-04 15:45:00,59.03,59.05,58.99,59.0,46586.0,48.9276,48.9442,48.8945,48.9027,46586.0
2020-02-04 15:50:00,59.0,59.05,58.97,59.03,104105.0,48.9027,48.9442,48.8779,48.9276,104105.0
2020-02-04 15:55:00,59.03,59.08,58.98,59.06,177251.0,48.9276,48.969,48.8862,48.9525,177251.0
2020-02-05 09:30:00,58.99,59.12,58.8,59.06,32389.0,48.8945,49.0022,48.737,48.9525,32389.0
2020-02-05 09:35:00,59.07,59.15,59.06,59.14,8859.0,48.9608,49.0271,48.9525,49.0188,8859.0
2020-02-05 09:40:00,59.14,59.23,59.11,59.18,7893.0,49.0188,49.0934,48.9939,49.0519,7893.0
2020-02-05 09:45:00,59.2,59.21,59.14,59.14,9875.0,49.0685,49.0768,49.0188,49.0188,9875.0
2020-02-05 09:50:00,59.14,59.31,59.14,59.3,13220.0,49.0188,49.1597,49.0188,49.1514,13220.0
2020-02-05 09:55:00,59.3,59.32,59.26,59.28,8298.0,49.1514,49.168,49.1182,49.1348,8298.0
2020-02-05 10:00:00,59.29,59.32,59.23,59.3,11202.0,49.1431,49.168,49.0934,49.1514,11202.0
2020-02-05 10:05:00,59.29,59.29,59.19,59.2,14586.0,49.1431,49.1431,49.0602,49.0685,14586.0
2020-02-05 10:10:00,59.2,59.29,59.17,59.27,29125.0,49.0685,49.1431,49.0436,49.1265,29125.0
2020-02-05 10:15:00,59.26,59.31,59.24,59.31,18040.0,49.1182,49.1597,49.1017,49.1597,18040.0
2020-02-05 10:20:00,59.31,59.33,59.26,59.28,48219.0,49.1597,49.1763,49.1182,49.1348,48219.0
2020-02-05 10:25:00,59.28,59.34,59.26,59.32,56541.0,49.1348,49.1846,49.1182,49.168,56541.0
2020-02-05 10:30:00,59.32,59.43,59.32,59.39,10188.0,49.168,49.2592,49.168,49.226,10188.0
2020-02-05 10:35:00,59.41,59.57,59.4,59.57,11485.0,49.2426,49.3752,49.2343,49.3752,11485.0
2020-02-05 10:40:00,59.57,59.67,59.56,59.62,12133.0,49.3752,49.4581,49.3669,49.4166,12133.0
2020-02-05 10:45:00,59.61,59.71,59.59,59.7,10388.0,49.4083,49.4912,49.3918,49.4829,10388.0
2020-02-05 10:50:00,59.7,59.82,59.69,59.82,76547.0,49.4829,49.5824,49.4747,49.5824,76547.0
2020-02-05 10:55:00,59.82,59.83,59.76,59.76,11242.0,49.5824,49.5907,49.5327,49.5327,11242.0
2020-02-05 11:00:00,59.77,59.79,59.71,59.72,9092.0,49.541,49.5575,49.4912,49.4995,9092.0
2020-02-05 11:05:00,59.73,59.75,59.66,59.67,5213.0,49.5078,49.5244,49.4498,49.4581,5213.0
2020-02-05 11:10:00,59.67,59.71,59.63,59.71,2509.0,49.4581,49.4912,49.4249,49.4912,2509.0
2020-02-05 11:15:00,59.73,59.77,59.69,59.76,5396.0,49.5078,49.541,49.4747,49.5327,5396.0
2020-02-05 11:20:00,59.78,59.82,59.77,59.82,14888.0,49.5493,49.5824,49.541,49.5824,14888.0
2020-02-05 11:25:00,59.82,59.82,59.75,59.79,10578.0,49.5824,49.5824,49.5244,49.5575,10578.0
2020-02-05 11:30:00,59.79,59.8,59.71,59.72,8396.0,49.5575,49.5658,49.4912,49.4995,8396.0
2020-02-05 11:35:00,59.71,59.73,59.63,59.63,6269.0,49.4912,49.5078,49.4249,49.4249,6269.0
2020-02-05 11:40:00,59.6,59.7,59.6,59.69,8310.0,49.4001,49.4829,49.4001,49.4747,8310.0
2020-02-05 11:45:00,59.71,59.71,59.67,59.68,5879.0,49.4912,49.4912,49.4581,49.4664,5879.0
2020-02-05 11:50:00,59.68,59.75,59.68,59.71,10072.0,49.4664,49.5244,49.4664,49.4912,10072.0
2020-02-05 11:55:00,59.71,59.74,59.65,59.65,4726.0,49.4912,49.5161,49.4415,49.4415,4726.0
2020-02-05 12:00:00,59.65,59.71,59.63,59.7,13407.0,49.4415,49.4912,49.4249,49.4829,13407.0
2020-02-05 12:05:00,59.71,59.72,59.68,59.69,5810.0,49.4912,49.4995,49.4664,49.4747,5810.0
2020-02-05 12:10:00,59.69,59.69,59.65,59.65,4744.0,49.4747,49.4747,49.4415,49.4415,4744.0
2020-02-05 12:15:00,59.65,59.67,59.61,59.63,4285.0,49.4415,49.4581,49.4083,49.4249,4285.0
2020-02-05 12:20:00,59.63,59.64,59.59,59.6,5604.0,49.4249,49.4332,49.3918,49.4001,5604.0
2020-02-05 12:25:00,59.61,59.65,59.61,59.64,5513.0,49.4083,49.4415,49.4083,49.4332,5513.0
2020-02-05 12:30:00,59.64,59.64,59.6,59.62,2392.0,49.4332,49.4332,49.4001,49.4166,2392.0
2020-02-05 12:35:00,59.62,59.66,59.62,59.66,2400.0,49.4166,49.4498,49.4166,49.4498,2400.0
2020-02-05 12:40:00,59.65,59.67,59.64,59.65,8457.0,49.4415,49.4581,49.4332,49.4415,8457.0
2020-02-05 12:45:00,59.66,59.66,59.64,59.66,4260.0,49.4498,49.4498,49.4332,49.4498,4260.0
2020-02-05 12:50:00,59.65,59.66,59.54,59.57,22345.0,49.4415,49.4498,49.3503,49.3752,22345.0
2020-02-05 12:55:00,59.57,59.57,59.52,59.52,5417.0,49.3752,49.3752,49.3337,49.3337,5417.0
2020-02-05 13:00:00,59.52,59.64,59.52,59.64,7782.0,49.3337,49.4332,49.3337,49.4332,7782.0
2020-02-05 13:05:00,59.64,59.66,59.61,59.63,8074.0,49.4332,49.4498,49.4083,49.4249,8074.0
2020-02-05 13:10:00,59.62,59.65,59.62,59.65,4052.0,49.4166,49.4415,49.4166,49.4415,4052.0
2020-02-05 13:15:00,59.65,59.66,59.62,59.63,6246.0,49.4415,49.4498,49.4166,49.4249,6246.0
2020-02-05 13:20:00,59.63,59.63,59.58,59.59,4089.0,49.4249,49.4249,49.3835,49.3918,4089.0
2020-02-05 13:25:00,59.6,59.61,59.56,59.56,4849.0,49.4001,49.4083,49.3669,49.3669,4849.0
2020-02-05 13:30:00,59.55,59.58,59.51,59.53,8834.0,49.3586,49.3835,49.3255,49.342,8834.0
2020-02-05 13:35:00,59.53,59.54,59.52,59.53,7567.0,49.342,49.3503,49.3337,49.342,7567.0
2020-02-05 13:40:00,59.53,59.6,59.52,59.58,13604.0,49.342,49.4001,49.3337,49.3835,13604.0
2020-02-05 13:45:00,59.58,59.59,59.54,59.58,10261.0,49.3835,49.3918,49.3503,49.3835,10261.0
2020-02-05 13:50:00,59.58,59.59,59.56,59.59,8148.0,49.3835,49.3918,49.3669,49.3918,8148.0
2020-02-05 13:55:00,59.58,59.59,59.53,59.54,7716.0,49.3835,49.3918,49.342,49.3503,7716.0
2020-02-05 14:00:00,59.55,59.55,59.47,59.47,6743.0,49.3586,49.3586,49.2923,49.2923,6743.0
2020-02-05 14:05:00,59.47,59.47,59.39,59.39,14494.0,49.2923,49.2923,49.226,49.226,14494.0
2020-02-05 14:10:00,59.38,59.42,59.37,59.42,11326.0,49.2177,49.2509,49.2094,49.2509,11326.0
2020-02-05 14:15:00,59.42,59.42,59.37,59.42,9734.0,49.2509,49.2509,49.2094,49.2509,9734.0
2020-02-05 14:20:00,59.41,59.42,59.35,59.35,13631.0,49.2426,49.2509,49.1928,49.1928,13631.0
2020-02-05 14:25:00,59.35,59.37,59.29,59.29,14662.0,49.1928,49.2094,49.1431,49.1431,14662.0
2020-02-05 14:30:00,59.29,59.36,59.27,59.35,19969.0,49.1431,49.2011,49.1265,49.1928,19969.0
2020-02-05 14:35:00,59.35,59.36,59.34,59.35,5722.0,49.1928,49.2011,49.1846,49.1928,5722.0
2020-02-05 14:40:00,59.35,59.37,59.34,59.36,7834.0,49.1928,49.2094,49.1846,49.2011,7834.0
2020-02-05 14:45:00,59.37,59.46,59.36,59.46,5176.0,49.2094,49.284,49.2011,49.284,5176.0
2020-02-05 14:50:00,59.46,59.49,59.45,59.48,10281.0,49.284,49.3089,49.2757,49.3006,10281.0
2020-02-05 14:55:00,59.48,59.51,59.44,59.48,17370.0,49.3006,49.3255,49.2674,49.3006,17370.0
2020-02-05 15:00:00,59.48,59.49,59.42,59.44,19747.0,49.3006,49.3089,49.2509,49.2674,19747.0
2020-02-05 15:05:00,59.44,59.49,59.44,59.48,17715.0,49.2674,49.3089,49.2674,49.3006,17715.0
2020-02-05 15:10:00,59.48,59.49,59.43,59.45,12879.0,49.3006,49.3089,49.2592,49.2757,12879.0
2020-02-05 15:15:00,59.46,59.47,59.45,59.47,15396.0,49.284,49.2923,49.2757,49.2923,15396.0
2020-02-05 15:20:00,59.47,59.5,59.46,59.5,24810.0,49.2923,49.3172,49.284,49.3172,24810.0
2020-02-05 15:25:00,59.49,59.52,59.46,59.49,29920.0,49.3089,49.3337,49.284,49.3089,29920.0
2020-02-05 15:30:00,59.5,59.5,59.46,59.47,35632.0,49.3172,49.3172,49.284,49.2923,35632.0
2020-02-05 15:35:00,59.46,59.47,59.37,59.38,44928.0,49.284,49.2923,49.2094,49.2177,44928.0
2020-02-05 15:40:00,59.38,59.38,59.3,59.31,30340.0,49.2177,49.2177,49.1514,49.1597,30340.0
2020-02-05 15:45:00,59.31,59.33,59.25,59.27,144042.0,49.1597,49.1763,49.11,49.1265,144042.0
2020-02-05 15:50:00,59.25,59.27,59.11,59.17,124203.0,49.11,49.1265,48.9939,49.0436,124203.0
2020-02-05 15:55:00,59.18,59.31,59.14,59.28,203743.0,49.0519,49.1597,49.0188,49.1348,203743.0
2020-02-06 09:30:00,59.33,59.6,58.99,59.3,60813.0,49.1763,49.4001,48.8945,49.1514,60813.0
2020-02-06 09:35:00,59.24,59.27,59.11,59.13,18677.0,49.1017,49.1265,48.9939,49.0105,18677.0
2020-02-06 09:40:00,59.12,59.16,58.98,59.0,22151.0,49.0022,49.0354,48.8862,48.9027,22151.0
2020-02-06 09:45:00,59.01,59.02,58.83,58.86,14226.0,48.911,48.9193,48.7618,48.7867,14226.0
2020-02-06 09:50:00,58.88,59.02,58.85,58.99,28943.0,48.8033,48.9193,48.7784,48.8945,28943.0
2020-02-06 09:55:00,58.99,59.01,58.83,58.83,18565.0,48.8945,48.911,48.7618,48.7618,18565.0
2020-02-06 10:00:00,58.83,58.84,58.73,58.73,28852.0,48.7618,48.7701,48.6789,48.6789,28852.0
2020-02-06 10:05:00,58.73,58.89,58.72,58.87,18632.0,48.6789,48.8116,48.6707,48.795,18632.0
2020-02-06 10:10:00,58.88,58.98,58.87,58.98,8477.0,48.8033,48.8862,48.795,48.8862,8477.0
2020-02-06 10:15:00,58.97,58.98,58.93,58.94,13727.0,48.8779,48.8862,48.8447,48.853,13727.0
2020-02-06 10:20:00,58.94,58.94,58.82,58.82,27108.0,48.853,48.853,48.7535,48.7535,27108.0
2020-02-06 10:25:00,58.82,58.82,58.76,58.79,15474.0,48.7535,48.7535,48.7038,48.7287,15474.0
2020-02-06 10:30:00,58.79,58.82,58.74,58.75,24847.0,48.7287,48.7535,48.6872,48.6955,24847.0
2020-02-06 10:35:00,58.75,58.79,58.74,58.79,5945.0,48.6955,48.7287,48.6872,48.7287,5945.0
2020-02-06 10:40:00,58.8,58.89,58.78,58.89,9725.0,48.737,48.8116,48.7204,48.8116,9725.0
2020-02-06 10:45:00,58.89,58.9,58.84,58.87,10874.0,48.8116,48.8199,48.7701,48.795,10874.0
2020-02-06 10:50:00,58.88,58.89,58.82,58.85,9659.0,48.8033,48.8116,48.7535,48.7784,9659.0
2020-02-06 10:55:00,58.87,58.9,58.84,58.9,9558.0,48.795,48.8199,48.7701,48.8199,9558.0
2020-02-06 11:00:00,58.92,58.99,58.9,58.98,9093.0,48.8364,48.8945,48.8199,48.8862,9093.0
2020-02-06 11:05:00,58.99,58.99,58.92,58.97,8081.0,48.8945,48.8945,48.8364,48.8779,8081.0
2020-02-06 11:10:00,58.98,58.99,58.95,58.97,7824.0,48.8862,48.8945,48.8613,48.8779,7824.0
2020-02-06 11:15:00,58.97,58.97,58.92,58.95,7661.0,48.8779,48.8779,48.8364,48.8613,7661.0
2020-02-06 11:20:00,58.95,58.98,58.92,58.98,11806.0,48.8613,48.8862,48.8364,48.8862,11806.0
2020-02-06 11:25:00,58.98,58.98,58.91,58.93,7381.0,48.8862,48.8862,48.8281,48.8447,7381.0
2020-02-06 11:30:00,58.94,58.94,58.88,58.92,12533.0,48.853,48.853,48.8033,48.8364,12533.0
2020-02-06 11:35:00,58.91,58.92,58.85,58.87,12287.0,48.8281,48.8364,48.7784,48.795,12287.0
2020-02-06 11:40:00,58.87,58.93,58.86,58.91,9366.0,48.795,48.8447,48.7867,48.8281,9366.0
2020-02-06 11:45:00,58.92,58.96,58.91,58.96,6429.0,48.8364,48.8696,48.8281,48.8696,6429.0
2020-02-06 11:50:00,58.95,58.95,58.86,58.86,11802.0,48.8613,48.8613,48.7867,48.7867,11802.0
2020-02-06 11:55:00,58.87,58.89,58.79,58.82,26301.0,48.795,48.8116,48.7287,48.7535,26301.0
2020-02-06 12:00:00,58.82,58.82,58.7,58.71,55054.0,48.7535,48.7535,48.6541,48.6624,55054.0
2020-02-06 12:05:00,58.71,58.75,58.69,58.69,44422.0,48.6624,48.6955,48.6458,48.6458,44422.0
2020-02-06 12:10:00,58.69,58.74,58.66,58.7,25608.0,48.6458,48.6872,48.6209,48.6541,25608.0
2020-02-06 12:15:00,58.7,58.75,58.69,58.75,38191.0,48.6541,48.6955,48.6458,48.6955,38191.0
2020-02-06 12:20:00,58.75,58.75,58.71,58.71,8039.0,48.6955,48.6955,48.6624,48.6624,8039.0
2020-02-06 12:25:00,58.72,58.72,58.66,58.66,12060.0,48.6707,48.6707,48.6209,48.6209,12060.0
2020-02-06 12:30:00,58.67,58.67,58.62,58.63,11292.0,48.6292,48.6292,48.5878,48.5961,11292.0
2020-02-06 12:35:00,58.62,58.64,58.59,58.6,8635.0,48.5878,48.6044,48.5629,48.5712,8635.0
2020-02-06 12:40:00,58.6,58.6,58.53,58.54,10245.0,48.5712,48.5712,48.5132,48.5215,10245.0
2020-02-06 12:45:00,58.54,58.61,58.54,58.6,11815.0,48.5215,48.5795,48.5215,48.5712,11815.0
2020-02-06 12:50:00,58.61,58.7,58.6,58.69,17695.0,48.5795,48.6541,48.5712,48.6458,17695.0
2020-02-06 12:55:00,58.69,58.69,58.64,58.65,9936.0,48.6458,48.6458,48.6044,48.6126,9936.0
2020-02-06 13:00:00,58.64,58.65,58.61,58.62,9266.0,48.6044,48.6126,48.5795,48.5878,9266.0
2020-02-06 13:05:00,58.62,58.7,58.59,58.67,12936.0,48.5878,48.6541,48.5629,48.6292,12936.0
2020-02-06 13:10:00,58.67,58.67,58.64,58.65,10965.0,48.6292,48.6292,48.6044,48.6126,10965.0
2020-02-06 13:15:00,58.65,58.66,58.61,58.65,14633.0,48.6126,48.6209,48.5795,48.6126,14633.0
2020-02-06 13:20:00,58.65,58.7,58.64,58.68,14366.0,48.6126,48.6541,48.6044,48.6375,14366.0
2020-02-06 13:25:00,58.68,58.68,58.54,58.56,16229.0,48.6375,48.6375,48.5215,48.538,16229.0
2020-02-06 13:30:00,58.56,58.57,58.49,58.5,13987.0,48.538,48.5463,48.48,48.4883,13987.0
2020-02-06 13:35:00,58.5,58.5,58.41,58.41,24535.0,48.4883,48.4883,48.4137,48.4137,24535.0
2020-02-06 13:40:00,58.42,58.42,58.37,58.4,32879.0,48.422,48.422,48.3806,48.4054,32879.0
2020-02-06 13:45:00,58.41,58.48,58.4,58.48,19044.0,48.4137,48.4717,48.4054,48.4717,19044.0
2020-02-06 13:50:00,58.48,58.49,58.42,58.44,15091.0,48.4717,48.48,48.422,48.4386,15091.0
2020-02-06 13:55:00,58.43,58.45,58.4,58.43,9635.0,48.4303,48.4469,48.4054,48.4303,9635.0
2020-02-06 14:00:00,58.44,58.47,58.42,58.44,11979.0,48.4386,48.4634,48.422,48.4386,11979.0
2020-02-06 14:05:00,58.44,58.49,58.44,58.48,10551.0,48.4386,48.48,48.4386,48.4717,10551.0
2020-02-06 14:10:00,58.49,58.54,58.48,58.54,9158.0,48.48,48.5215,48.4717,48.5215,9158.0
2020-02-06 14:15:00,58.54,58.54,58.49,58.5,11151.0,48.5215,48.5215,48.48,48.4883,11151.0
2020-02-06 14:20:00,58.51,58.51,58.46,58.46,19628.0,48.4966,48.4966,48.4552,48.4552,19628.0
2020-02-06 14:25:00,58.47,58.49,58.44,58.48,20169.0,48.4634,48.48,48.4386,48.4717,20169.0
2020-02-06 14:30:00,58.47,58.5,58.46,58.47,14060.0,48.4634,48.4883,48.4552,48.4634,14060.0
2020-02-06 14:35:00,58.47,58.49,58.45,58.49,12647.0,48.4634,48.48,48.4469,48.48,12647.0
2020-02-06 14:40:00,58.48,58.49,58.45,58.46,15847.0,48.4717,48.48,48.4469,48.4552,15847.0
2020-02-06 14:45:00,58.46,58.48,58.45,58.48,13006.0,48.4552,48.4717,48.4469,48.4717,13006.0
2020-02-06 14:50:00,58.47,58.48,58.43,58.45,19320.0,48.4634,48.4717,48.4303,48.4469,19320.0
2020-02-06 14:55:00,58.44,58.47,58.41,58.45,17511.0,48.4386,48.4634,48.4137,48.4469,17511.0
2020-02-06 15:00:00,58.45,58.47,58.44,58.46,10210.0,48.4469,48.4634,48.4386,48.4552,10210.0
2020-02-06 15:05:00,58.46,58.47,58.42,58.42,23819.0,48.4552,48.4634,48.422,48.422,23819.0
2020-02-06 15:10:00,58.42,58.43,58.39,58.39,14531.0,48.422,48.4303,48.3971,48.3971,14531.0
2020-02-06 15:15:00,58.4,58.4,58.33,58.36,26142.0,48.4054,48.4054,48.3474,48.3723,26142.0
2020-02-06 15:20:00,58.36,58.36,58.31,58.31,20500.0,48.3723,48.3723,48.3308,48.3308,20500.0
2020-02-06 15:25:00,58.32,58.33,58.28,58.29,28283.0,48.3391,48.3474,48.306,48.3143,28283.0
2020-02-06 15:30:00,58.29,58.31,58.26,58.29,41783.0,48.3143,48.3308,48.2894,48.3143,41783.0
2020-02-06 15:35:00,58.28,58.29,58.25,58.26,42254.0,48.306,48.3143,48.2811,48.2894,42254.0
2020-02-06 15:40:00,58.26,58.27,58.2,58.21,57799.0,48.2894,48.2977,48.2397,48.2479,57799.0
2020-02-06 15:45:00,58.22,58.3,58.21,58.3,80928.0,48.2562,48.3225,48.2479,48.3225,80928.0
2020-02-06 15:50:00,58.3,58.5,58.29,58.48,144473.0,48.3225,48.4883,48.3143,48.4717,144473.0
2020-02-06 15:55:00,58.48,58.55,58.29,58.33,441394.0,48.4717,48.5298,48.3143,48.3474,441394.0
2020-02-07 09:30:00,58.53,58.61,58.36,58.36,28282.0,48.5132,48.5795,48.3723,48.3723,28282.0
2020-02-07 09:35:00,58.36,58.41,58.28,58.34,30659.0,48.3723,48.4137,48.306,48.3557,30659.0
2020-02-07 09:40:00,58.34,58.36,58.29,58.31,9804.0,48.3557,48.3723,48.3143,48.3308,9804.0
2020-02-07 09:45:00,58.31,58.36,58.29,58.34,9911.0,48.3308,48.3723,48.3143,48.3557,9911.0
2020-02-07 09:50:00,58.34,58.35,58.2,58.26,9848.0,48.3557,48.364,48.2397,48.2894,9848.0
2020-02-07 09:55:00,58.25,58.29,58.14,58.14,11182.0,48.2811,48.3143,48.1899,48.1899,11182.0
2020-02-07 10:00:00,58.13,58.22,58.11,58.22,10404.0,48.1816,48.2562,48.1651,48.2562,10404.0
2020-02-07 10:05:00,58.21,58.21,58.14,58.18,13187.0,48.2479,48.2479,48.1899,48.2231,13187.0
2020-02-07 10:10:00,58.17,58.2,58.15,58.17,14636.0,48.2148,48.2397,48.1982,48.2148,14636.0
2020-02-07 10:15:00,58.18,58.28,58.18,58.28,18810.0,48.2231,48.306,48.2231,48.306,18810.0
2020-02-07 10:20:00,58.28,58.31,58.25,58.26,8247.0,48.306,48.3308,48.2811,48.2894,8247.0
2020-02-07 10:25:00,58.27,58.3,58.23,58.3,6624.0,48.2977,48.3225,48.2645,48.3225,6624.0
2020-02-07 10:30:00,58.31,58.34,58.28,58.28,15065.0,48.3308,48.3557,48.306,48.306,15065.0
2020-02-07 10:35:00,58.27,58.28,58.2,58.21,8216.0,48.2977,48.306,48.2397,48.2479,8216.0
2020-02-07 10:40:00,58.21,58.21,58.15,58.18,7244.0,48.2479,48.2479,48.1982,48.2231,7244.0
2020-02-07 10:45:00,58.18,58.18,58.06,58.08,15543.0,48.2231,48.2231,48.1236,48.1402,15543.0
2020-02-07 10:50:00,58.08,58.09,58.05,58.09,13634.0,48.1402,48.1485,48.1153,48.1485,13634.0
2020-02-07 10:55:00,58.09,58.11,58.05,58.06,13459.0,48.1485,48.1651,48.1153,48.1236,13459.0
2020-02-07 11:00:00,58.05,58.08,57.99,58.02,12728.0,48.1153,48.1402,48.0656,48.0905,12728.0
2020-02-07 11:05:00,58.02,58.09,58.01,58.08,11060.0,48.0905,48.1485,48.0822,48.1402,11060.0
2020-02-07 11:10:00,58.09,58.09,58.07,58.09,5558.0,48.1485,48.1485,48.1319,48.1485,5558.0
2020-02-07 11:15:00,58.09,58.12,58.05,58.05,12054.0,48.1485,48.1733,48.1153,48.1153,12054.0
2020-02-07 11:20:00,58.06,58.16,58.05,58.13,23753.0,48.1236,48.2065,48.1153,48.1816,23753.0
2020-02-07 11:25:00,58.13,58.16,58.07,58.08,10922.0,48.1816,48.2065,48.1319,48.1402,10922.0
2020-02-07 11:30:00,58.07,58.08,58.05,58.06,16928.0,48.1319,48.1402,48.1153,48.1236,16928.0
2020-02-07 11:35:00,58.07,58.1,58.03,58.07,11046.0,48.1319,48.1568,48.0987,48.1319,11046.0
2020-02-07 11:40:00,58.07,58.12,58.07,58.08,7092.0,48.1319,48.1733,48.1319,48.1402,7092.0
2020-02-07 11:45:00,58.08,58.08,58.04,58.05,6649.0,48.1402,48.1402,48.107,48.1153,6649.0
2020-02-07 11:50:00,58.06,58.07,58.04,58.04,5383.0,48.1236,48.1319,48.107,48.107,5383.0
2020-02-07 11:55:00,58.04,58.1,58.03,58.1,7044.0,48.107,48.1568,48.0987,48.1568,7044.0
2020-02-07 12:00:00,58.1,58.12,58.07,58.09,11722.0,48.1568,48.1733,48.1319,48.1485,11722.0
2020-02-07 12:05:00,58.08,58.13,58.08,58.12,9803.0,48.1402,48.1816,48.1402,48.1733,9803.0
2020-02-07 12:10:00,58.11,58.12,58.08,58.09,9923.0,48.1651,48.1733,48.1402,48.1485,9923.0
2020-02-07 12:15:00,58.1,58.15,58.09,58.14,10350.0,48.1568,48.1982,48.1485,48.1899,10350.0
2020-02-07 12:20:00,58.14,58.15,58.12,58.14,5961.0,48.1899,48.1982,48.1733,48.1899,5961.0
2020-02-07 12:25:00,58.13,58.14,58.11,58.14,5204.0,48.1816,48.1899,48.1651,48.1899,5204.0
2020-02-07 12:30:00,58.15,58.15,58.12,58.12,13096.0,48.1982,48.1982,48.1733,48.1733,13096.0
2020-02-07 12:35:00,58.12,58.13,58.1,58.1,4896.0,48.1733,48.1816,48.1568,48.1568,4896.0
2020-02-07 12:40:00,58.11,58.11,58.07,58.1,8278.0,48.1651,48.1651,48.1319,48.1568,8278.0
2020-02-07 12:45:00,58.09,58.09,58.04,58.05,5119.0,48.1485,48.1485,48.107,48.1153,5119.0
2020-02-07 12:50:00,58.05,58.08,58.04,58.08,6371.0,48.1153,48.1402,48.107,48.1402,6371.0
2020-02-07 12:55:00,58.08,58.09,58.05,58.07,7481.0,48.1402,48.1485,48.1153,48.1319,7481.0
2020-02-07 13:00:00,58.06,58.06,58.01,58.02,5880.0,48.1236,48.1236,48.0822,48.0905,5880.0
2020-02-07 13:05:00,58.02,58.03,58.0,58.01,11641.0,48.0905,48.0987,48.0739,48.0822,11641.0
2020-02-07 13:10:00,58.01,58.02,57.99,58.0,6521.0,48.0822,48.0905,48.0656,48.0739,6521.0
2020-02-07 13:15:00,58.0,58.01,57.99,58.01,6242.0,48.0739,48.0822,48.0656,48.0822,6242.0
2020-02-07 13:20:00,58.01,58.01,57.98,58.0,6244.0,48.0822,48.0822,48.0573,48.0739,6244.0
2020-02-07 13:25:00,58.0,58.03,58.0,58.02,7201.0,48.0739,48.0987,48.0739,48.0905,7201.0
2020-02-07 13:30:00,58.01,58.01,57.95,57.96,18343.0,48.0822,48.0822,48.0324,48.0407,18343.0
2020-02-07 13:35:00,57.96,57.98,57.9,57.95,11156.0,48.0407,48.0573,47.991,48.0324,11156.0
2020-02-07 13:40:00,57.95,57.97,57.91,57.93,5812.0,48.0324,48.049,47.9993,48.0159,5812.0
2020-02-07 13:45:00,57.92,57.93,57.87,57.87,8237.0,48.0076,48.0159,47.9661,47.9661,8237.0
2020-02-07 13:50:00,57.88,57.91,57.87,57.89,11529.0,47.9744,47.9993,47.9661,47.9827,11529.0
2020-02-07 13:55:00,57.88,57.89,57.83,57.83,8753.0,47.9744,47.9827,47.933,47.933,8753.0
2020-02-07 14:00:00,57.83,57.83,57.78,57.79,9482.0,47.933,47.933,47.8915,47.8998,9482.0
2020-02-07 14:05:00,57.79,57.8,57.75,57.75,9769.0,47.8998,47.9081,47.8667,47.8667,9769.0
2020-02-07 14:10:00,57.74,57.74,57.72,57.74,6734.0,47.8584,47.8584,47.8418,47.8584,6734.0
2020-02-07 14:15:00,57.73,57.76,57.73,57.76,7071.0,47.8501,47.875,47.8501,47.875,7071.0
2020-02-07 14:20:00,57.76,57.79,57.75,57.77,13076.0,47.875,47.8998,47.8667,47.8832,13076.0
2020-02-07 14:25:00,57.77,57.81,57.74,57.8,9813.0,47.8832,47.9164,47.8584,47.9081,9813.0
2020-02-07 14:30:00,57.79,57.82,57.72,57.72,12458.0,47.8998,47.9247,47.8418,47.8418,12458.0
2020-02-07 14:35:00,57.73,57.75,57.72,57.73,21809.0,47.8501,47.8667,47.8418,47.8501,21809.0
2020-02-07 14:40:00,57.73,57.73,57.7,57.71,14954.0,47.8501,47.8501,47.8252,47.8335,14954.0
2020-02-07 14:45:00,57.71,57.71,57.67,57.68,16275.0,47.8335,47.8335,47.8004,47.8086,16275.0
2020-02-07 14:50:00,57.67,57.8,57.66,57.73,135350.0,47.8004,47.9081,47.7921,47.8501,135350.0
2020-02-07 14:55:00,57.73,57.76,57.73,57.76,6395.0,47.8501,47.875,47.8501,47.875,6395.0
2020-02-07 15:00:00,57.76,57.8,57.75,57.76,25282.0,47.875,47.9081,47.8667,47.875,25282.0
2020-02-07 15:05:00,57.75,57.76,57.73,57.73,14566.0,47.8667,47.875,47.8501,47.8501,14566.0
2020-02-07 15:10:00,57.74,57.74,57.72,57.72,10174.0,47.8584,47.8584,47.8418,47.8418,10174.0
2020-02-07 15:15:00,57.72,57.78,57.72,57.77,12424.0,47.8418,47.8915,47.8418,47.8832,12424.0
2020-02-07 15:20:00,57.77,57.77,57.71,57.73,11438.0,47.8832,47.8832,47.8335,47.8501,11438.0
2020-02-07 15:25:00,57.73,57.78,57.71,57.75,15839.0,47.8501,47.8915,47.8335,47.8667,15839.0
2020-02-07 15:30:00,57.75,57.76,57.72,57.75,21574.0,47.8667,47.875,47.8418,47.8667,21574.0
2020-02-07 15:35:00,57.77,57.78,57.71,57.77,39222.0,47.8832,47.8915,47.8335,47.8832,39222.0
2020-02-07 15:40:00,57.76,57.84,57.76,57.82,21655.0,47.875,47.9413,47.875,47.9247,21655.0
2020-02-07 15:45:00,57.83,57.87,57.79,57.8,48395.0,47.933,47.9661,47.8998,47.9081,48395.0
2020-02-07 15:50:00,57.81,57.83,57.67,57.69,66883.0,47.9164,47.933,47.8004,47.8169,66883.0
2020-02-07 15:55:00,57.7,57.79,57.68,57.71,342106.0,47.8252,47.8998,47.8086,47.8335,342106.0
2020-02-10 09:30:00,57.75,58.11,57.68,57.69,30690.0,47.8667,48.1651,47.8086,47.8169,30690.0
2020-02-10 09:35:00,57.74,57.74,57.63,57.63,7769.0,47.8584,47.8584,47.7672,47.7672,7769.0
2020-02-10 09:40:00,57.64,57.69,57.58,57.69,8814.0,47.7755,47.8169,47.7258,47.8169,8814.0
2020-02-10 09:45:00,57.68,57.69,57.56,57.58,16052.0,47.8086,47.8169,47.7092,47.7258,16052.0
2020-02-10 09:50:00,57.56,57.58,57.45,57.45,14858.0,47.7092,47.7258,47.618,47.618,14858.0
2020-02-10 09:55:00,57.47,57.61,57.45,57.6,9548.0,47.6346,47.7506,47.618,47.7423,9548.0
2020-02-10 10:00:00,57.6,57.7,57.6,57.67,16788.0,47.7423,47.8252,47.7423,47.8004,16788.0
2020-02-10 10:05:00,57.69,57.69,57.6,57.61,9043.0,47.8169,47.8169,47.7423,47.7506,9043.0
2020-02-10 10:10:00,57.61,57.62,57.52,57.57,14376.0,47.7506,47.7589,47.676,47.7175,14376.0
2020-02-10 10:15:00,57.57,57.57,57.46,57.46,11018.0,47.7175,47.7175,47.6263,47.6263,11018.0
2020-02-10 10:20:00,57.45,57.48,57.43,57.47,8057.0,47.618,47.6429,47.6014,47.6346,8057.0
2020-02-10 10:25:00,57.48,57.52,57.44,57.44,8031.0,47.6429,47.676,47.6097,47.6097,8031.0
2020-02-10 10:30:00,57.45,57.46,57.41,57.43,6766.0,47.618,47.6263,47.5849,47.6014,6766.0
2020-02-10 10:35:00,57.43,57.49,57.39,57.49,11350.0,47.6014,47.6512,47.5683,47.6512,11350.0
2020-02-10 10:40:00,57.5,57.5,57.42,57.44,7060.0,47.6595,47.6595,47.5931,47.6097,7060.0
2020-02-10 10:45:00,57.44,57.45,57.38,57.38,7994.0,47.6097,47.618,47.56,47.56,7994.0
2020-02-10 10:50:00,57.38,57.47,57.36,57.44,18540.0,47.56,47.6346,47.5434,47.6097,18540.0
2020-02-10 10:55:00,57.45,57.45,57.34,57.35,7634.0,47.618,47.618,47.5268,47.5351,7634.0
2020-02-10 11:00:00,57.36,57.38,57.34,57.38,9382.0,47.5434,47.56,47.5268,47.56,9382.0
2020-02-10 11:05:00,57.38,57.38,57.33,57.35,7066.0,47.56,47.56,47.5185,47.5351,7066.0
2020-02-10 11:10:00,57.35,57.35,57.3,57.35,15192.0,47.5351,47.5351,47.4937,47.5351,15192.0
2020-02-10 11:15:00,57.35,57.38,57.34,57.37,22504.0,47.5351,47.56,47.5268,47.5517,22504.0
2020-02-10 11:20:00,57.38,57.39,57.34,57.39,15623.0,47.56,47.5683,47.5268,47.5683,15623.0
2020-02-10 11:25:00,57.38,57.39,57.34,57.36,9705.0,47.56,47.5683,47.5268,47.5434,9705.0
2020-02-10 11:30:00,57.37,57.41,57.36,57.36,21255.0,47.5517,47.5849,47.5434,47.5434,21255.0
2020-02-10 11:35:00,57.36,57.37,57.28,57.3,20471.0,47.5434,47.5517,47.4771,47.4937,20471.0
2020-02-10 11:40:00,57.31,57.34,57.27,57.28,11211.0,47.502,47.5268,47.4688,47.4771,11211.0
2020-02-10 11:45:00,57.27,57.33,57.26,57.32,9341.0,47.4688,47.5185,47.4605,47.5103,9341.0
2020-02-10 11:50:00,57.32,57.33,57.31,57.32,5872.0,47.5103,47.5185,47.502,47.5103,5872.0
2020-02-10 11:55:00,57.32,57.33,57.3,57.33,9027.0,47.5103,47.5185,47.4937,47.5185,9027.0
2020-02-10 12:00:00,57.33,57.43,57.33,57.43,8219.0,47.5185,47.6014,47.5185,47.6014,8219.0
2020-02-10 12:05:00,57.43,57.54,57.43,57.53,8747.0,47.6014,47.6926,47.6014,47.6843,8747.0
2020-02-10 12:10:00,57.54,57.62,57.53,57.61,46511.0,47.6926,47.7589,47.6843,47.7506,46511.0
2020-02-10 12:15:00,57.62,57.65,57.6,57.6,7634.0,47.7589,47.7838,47.7423,47.7423,7634.0
2020-02-10 12:20:00,57.6,57.61,57.55,57.55,11951.0,47.7423,47.7506,47.7009,47.7009,11951.0
2020-02-10 12:25:00,57.55,57.56,57.5,57.56,7176.0,47.7009,47.7092,47.6595,47.7092,7176.0
2020-02-10 12:30:00,57.56,57.57,57.53,57.53,5963.0,47.7092,47.7175,47.6843,47.6843,5963.0
2020-02-10 12:35:00,57.53,57.55,57.5,57.52,9809.0,47.6843,47.7009,47.6595,47.676,9809.0
2020-02-10 12:40:00,57.53,57.54,57.52,57.53,4823.0,47.6843,47.6926,47.676,47.6843,4823.0
2020-02-10 12:45:00,57.52,57.52,57.5,57.51,6941.0,47.676,47.676,47.6595,47.6677,6941.0
2020-02-10 12:50:00,57.5,57.5,57.45,57.49,16198.0,47.6595,47.6595,47.618,47.6512,16198.0
2020-02-10 12:55:00,57.48,57.48,57.42,57.43,6792.0,47.6429,47.6429,47.5931,47.6014,6792.0
2020-02-10 13:00:00,57.45,57.46,57.41,57.44,8846.0,47.618,47.6263,47.5849,47.6097,8846.0
2020-02-10 13:05:00,57.44,57.44,57.4,57.4,4601.0,47.6097,47.6097,47.5766,47.5766,4601.0
2020-02-10 13:10:00,57.41,57.43,57.4,57.41,15747.0,47.5849,47.6014,47.5766,47.5849,15747.0
2020-02-10 13:15:00,57.41,57.41,57.35,57.37,10398.0,47.5849,47.5849,47.5351,47.5517,10398.0
2020-02-10 13:20:00,57.37,57.38,57.33,57.37,22255.0,47.5517,47.56,47.5185,47.5517,22255.0
2020-02-10 13:25:00,57.36,57.39,57.34,57.36,15196.0,47.5434,47.5683,47.5268,47.5434,15196.0
2020-02-10 13:30:00,57.36,57.37,57.35,57.36,17044.0,47.5434,47.5517,47.5351,47.5434,17044.0
2020-02-10 13:35:00,57.36,57.41,57.33,57.41,51583.0,47.5434,47.5849,47.5185,47.5849,51583.0
2020-02-10 13:40:00,57.41,57.42,57.35,57.37,28559.0,47.5849,47.5931,47.5351,47.5517,28559.0
2020-02-10 13:45:00,57.37,57.38,57.33,57.35,13927.0,47.5517,47.56,47.5185,47.5351,13927.0
2020-02-10 13:50:00,57.35,57.38,57.34,57.36,8190.0,47.5351,47.56,47.5268,47.5434,8190.0
2020-02-10 13:55:00,57.36,57.37,57.33,57.34,19362.0,47.5434,47.5517,47.5185,47.5268,19362.0
2020-02-10 14:00:00,57.34,57.34,57.28,57.31,14179.0,47.5268,47.5268,47.4771,47.502,14179.0
2020-02-10 14:05:00,57.31,57.31,57.24,57.25,16550.0,47.502,47.502,47.4439,47.4522,16550.0
2020-02-10 14:10:00,57.25,57.27,57.23,57.24,8478.0,47.4522,47.4688,47.4357,47.4439,8478.0
2020-02-10 14:15:00,57.23,57.26,57.23,57.24,9468.0,47.4357,47.4605,47.4357,47.4439,9468.0
2020-02-10 14:20:00,57.25,57.25,57.19,57.2,26252.0,47.4522,47.4522,47.4025,47.4108,26252.0
2020-02-10 14:25:00,57.21,57.25,57.2,57.25,8316.0,47.4191,47.4522,47.4108,47.4522,8316.0
2020-02-10 14:30:00,57.25,57.26,57.22,57.23,18027.0,47.4522,47.4605,47.4274,47.4357,18027.0
2020-02-10 14:35:00,57.22,57.23,57.19,57.19,6819.0,47.4274,47.4357,47.4025,47.4025,6819.0
2020-02-10 14:40:00,57.19,57.2,57.18,57.18,43600.0,47.4025,47.4108,47.3942,47.3942,43600.0
2020-02-10 14:45:00,57.18,57.21,57.17,57.21,32811.0,47.3942,47.4191,47.3859,47.4191,32811.0
2020-02-10 14:50:00,57.21,57.4,57.2,57.3,62457.0,47.4191,47.5766,47.4108,47.4937,62457.0
2020-02-10 14:55:00,57.3,57.33,57.3,57.31,13593.0,47.4937,47.5185,47.4937,47.502,13593.0
2020-02-10 15:00:00,57.32,57.34,57.29,57.3,17392.0,47.5103,47.5268,47.4854,47.4937,17392.0
2020-02-10 15:05:00,57.3,57.32,57.29,57.3,15813.0,47.4937,47.5103,47.4854,47.4937,15813.0
2020-02-10 15:10:00,57.3,57.31,57.26,57.27,18876.0,47.4937,47.502,47.4605,47.4688,18876.0
2020-02-10 15:15:00,57.26,57.27,57.24,57.25,22802.0,47.4605,47.4688,47.4439,47.4522,22802.0
2020-02-10 15:20:00,57.25,57.26,57.21,57.22,38147.0,47.4522,47.4605,47.4191,47.4274,38147.0
2020-02-10 15:25:00,57.23,57.31,57.22,57.3,38437.0,47.4357,47.502,47.4274,47.4937,38437.0
2020-02-10 15:30:00,57.3,57.31,57.27,57.28,26556.0,47.4937,47.502,47.4688,47.4771,26556.0
2020-02-10 15:35:00,57.27,57.31,57.24,57.28,54897.0,47.4688,47.502,47.4439,47.4771,54897.0
2020-02-10 15:40:00,57.29,57.34,57.28,57.32,33187.0,47.4854,47.5268,47.4771,47.5103,33187.0
2020-02-10 15:45:00,57.33,57.4,57.3,57.38,34886.0,47.5185,47.5766,47.4937,47.56,34886.0
2020-02-10 15:50:00,57.38,57.41,57.37,57.4,51611.0,47.56,47.5849,47.5517,47.5766,51611.0
2020-02-10 15:55:00,57.4,57.44,57.38,57.44,275825.0,47.5766,47.6097,47.56,47.6097,275825.0
2020-02-11 09:30:00,57.65,57.75,57.57,57.66,34015.0,47.7838,47.8667,47.7175,47.7921,34015.0
2020-02-11 09:35:00,57.68,57.77,57.68,57.7,17122.0,47.8086,47.8832,47.8086,47.8252,17122.0
2020-02-11 09:40:00,57.7,57.7,57.63,57.67,10993.0,47.8252,47.8252,47.7672,47.8004,10993.0
2020-02-11 09:45:00,57.67,57.69,57.6,57.61,16003.0,47.8004,47.8169,47.7423,47.7506,16003.0
2020-02-11 09:50:00,57.61,57.7,57.6,57.67,20965.0,47.7506,47.8252,47.7423,47.8004,20965.0
2020-02-11 09:55:00,57.67,57.7,57.62,57.67,31378.0,47.8004,47.8252,47.7589,47.8004,31378.0
2020-02-11 10:00:00,57.66,57.7,57.65,57.69,21116.0,47.7921,47.8252,47.7838,47.8169,21116.0
2020-02-11 10:05:00,57.69,57.7,57.63,57.67,14843.0,47.8169,47.8252,47.7672,47.8004,14843.0
2020-02-11 10:10:00,57.67,57.74,57.66,57.7,47433.0,47.8004,47.8584,47.7921,47.8252,47433.0
2020-02-11 10:15:00,57.7,57.77,57.69,57.73,23552.0,47.8252,47.8832,47.8169,47.8501,23552.0
2020-02-11 10:20:00,57.73,57.84,57.7,57.82,17671.0,47.8501,47.9413,47.8252,47.9247,17671.0
2020-02-11 10:25:00,57.83,57.91,57.82,57.85,11263.0,47.933,47.9993,47.9247,47.9496,11263.0
2020-02-11 10:30:00,57.84,57.91,57.83,57.9,5226.0,47.9413,47.9993,47.933,47.991,5226.0
2020-02-11 10:35:00,57.89,57.94,57.87,57.94,24933.0,47.9827,48.0241,47.9661,48.0241,24933.0
2020-02-11 10:40:00,57.93,58.0,57.9,57.99,59968.0,48.0159,48.0739,47.991,48.0656,59968.0
2020-02-11 10:45:00,58.0,58.02,57.97,58.01,22475.0,48.0739,48.0905,48.049,48.0822,22475.0
2020-02-11 10:50:00,58.01,58.24,57.95,58.1,104947.0,48.0822,48.2728,48.0324,48.1568,104947.0
2020-02-11 10:55:00,58.1,58.18,58.09,58.14,13514.0,48.1568,48.2231,48.1485,48.1899,13514.0
2020-02-11 11:00:00,58.14,58.2,58.13,58.18,15576.0,48.1899,48.2397,48.1816,48.2231,15576.0
2020-02-11 11:05:00,58.18,58.21,58.12,58.12,21838.0,48.2231,48.2479,48.1733,48.1733,21838.0
2020-02-11 11:10:00,58.13,58.22,58.13,58.21,38888.0,48.1816,48.2562,48.1816,48.2479,38888.0
2020-02-11 11:15:00,58.2,58.25,58.16,58.2,20784.0,48.2397,48.2811,48.2065,48.2397,20784.0
2020-02-11 11:20:00,58.21,58.21,58.13,58.19,15104.0,48.2479,48.2479,48.1816,48.2314,15104.0
2020-02-11 11:25:00,58.19,58.23,58.14,58.15,21459.0,48.2314,48.2645,48.1899,48.1982,21459.0
2020-02-11 11:30:00,58.16,58.19,58.12,58.13,17326.0,48.2065,48.2314,48.1733,48.1816,17326.0
2020-02-11 11:35:00,58.13,58.14,58.03,58.03,25430.0,48.1816,48.1899,48.0987,48.0987,25430.0
2020-02-11 11:40:00,58.02,58.02,57.93,57.93,19753.0,48.0905,48.0905,48.0159,48.0159,19753.0
2020-02-11 11:45:00,57.93,57.98,57.92,57.98,11546.0,48.0159,48.0573,48.0076,48.0573,11546.0
2020-02-11 11:50:00,57.99,57.99,57.9,57.91,23420.0,48.0656,48.0656,47.991,47.9993,23420.0
2020-02-11 11:55:00,57.91,57.92,57.88,57.91,9734.0,47.9993,48.0076,47.9744,47.9993,9734.0
2020-02-11 12:00:00,57.91,57.95,57.89,57.94,9589.0,47.9993,48.0324,47.9827,48.0241,9589.0
2020-02-11 12:05:00,57.94,57.94,57.91,57.93,6551.0,48.0241,48.0241,47.9993,48.0159,6551.0
2020-02-11 12:10:00,57.93,57.94,57.89,57.91,6012.0,48.0159,48.0241,47.9827,47.9993,6012.0
2020-02-11 12:15:00,57.91,57.93,57.89,57.9,3499.0,47.9993,48.0159,47.9827,47.991,3499.0
2020-02-11 12:20:00,57.9,57.92,57.87,57.87,4252.0,47.991,48.0076,47.9661,47.9661,4252.0
2020-02-11 12:25:00,57.87,57.88,57.86,57.88,2395.0,47.9661,47.9744,47.9578,47.9744,2395.0
2020-02-11 12:30:00,57.89,57.89,57.86,57.87,3724.0,47.9827,47.9827,47.9578,47.9661,3724.0
2020-02-11 12:35:00,57.87,57.88,57.86,57.87,6707.0,47.9661,47.9744,47.9578,47.9661,6707.0
2020-02-11 12:40:00,57.87,57.87,57.85,57.86,6191.0,47.9661,47.9661,47.9496,47.9578,6191.0
2020-02-11 12:45:00,57.86,57.86,57.82,57.83,2535.0,47.9578,47.9578,47.9247,47.933,2535.0
2020-02-11 12:50:00,57.83,57.86,57.82,57.85,4263.0,47.933,47.9578,47.9247,47.9496,4263.0
2020-02-11 12:55:00,57.84,57.86,57.82,57.84,11190.0,47.9413,47.9578,47.9247,47.9413,11190.0
2020-02-11 13:00:00,57.84,57.85,57.83,57.84,6435.0,47.9413,47.9496,47.933,47.9413,6435.0
2020-02-11 13:05:00,57.83,57.83,57.78,57.79,6159.0,47.933,47.933,47.8915,47.8998,6159.0
2020-02-11 13:10:00,57.79,57.79,57.75,57.76,8712.0,47.8998,47.8998,47.8667,47.875,8712.0
2020-02-11 13:15:00,57.77,57.78,57.76,57.76,4198.0,47.8832,47.8915,47.875,47.875,4198.0
2020-02-11 13:20:00,57.76,57.76,57.71,57.71,4826.0,47.875,47.875,47.8335,47.8335,4826.0
2020-02-11 13:25:00,57.72,57.74,57.71,57.74,3615.0,47.8418,47.8584,47.8335,47.8584,3615.0
2020-02-11 13:30:00,57.73,57.78,57.72,57.77,11475.0,47.8501,47.8915,47.8418,47.8832,11475.0
2020-02-11 13:35:00,57.77,57.82,57.76,57.82,4680.0,47.8832,47.9247,47.875,47.9247,4680.0
2020-02-11 13:40:00,57.82,57.83,57.77,57.79,5271.0,47.9247,47.933,47.8832,47.8998,5271.0
2020-02-11 13:45:00,57.79,57.8,57.77,57.78,5132.0,47.8998,47.9081,47.8832,47.8915,5132.0
2020-02-11 13:50:00,57.78,57.82,57.76,57.82,6709.0,47.8915,47.9247,47.875,47.9247,6709.0
2020-02-11 13:55:00,57.82,57.86,57.82,57.83,13947.0,47.9247,47.9578,47.9247,47.933,13947.0
2020-02-11 14:00:00,57.82,57.86,57.8,57.86,6913.0,47.9247,47.9578,47.9081,47.9578,6913.0
2020-02-11 14:05:00,57.86,57.87,57.84,57.86,5950.0,47.9578,47.9661,47.9413,47.9578,5950.0
2020-02-11 14:10:00,57.86,57.87,57.84,57.85,6983.0,47.9578,47.9661,47.9413,47.9496,6983.0
2020-02-11 14:15:00,57.85,57.86,57.82,57.83,9808.0,47.9496,47.9578,47.9247,47.933,9808.0
2020-02-11 14:20:00,57.83,57.85,57.82,57.84,8918.0,47.933,47.9496,47.9247,47.9413,8918.0
2020-02-11 14:25:00,57.84,57.85,57.77,57.78,63281.0,47.9413,47.9496,47.8832,47.8915,63281.0
2020-02-11 14:30:00,57.79,57.8,57.75,57.76,27462.0,47.8998,47.9081,47.8667,47.875,27462.0
2020-02-11 14:35:00,57.75,57.76,57.7,57.71,33791.0,47.8667,47.875,47.8252,47.8335,33791.0
2020-02-11 14:40:00,57.71,57.71,57.66,57.69,18363.0,47.8335,47.8335,47.7921,47.8169,18363.0
2020-02-11 14:45:00,57.7,57.72,57.68,57.7,17622.0,47.8252,47.8418,47.8086,47.8252,17622.0
2020-02-11 14:50:00,57.7,57.72,57.69,57.7,11685.0,47.8252,47.8418,47.8169,47.8252,11685.0
2020-02-11 14:55:00,57.71,57.73,57.69,57.71,13016.0,47.8335,47.8501,47.8169,47.8335,13016.0
2020-02-11 15:00:00,57.71,57.71,57.64,57.65,11333.0,47.8335,47.8335,47.7755,47.7838,11333.0
2020-02-11 15:05:00,57.65,57.68,57.65,57.66,13415.0,47.7838,47.8086,47.7838,47.7921,13415.0
2020-02-11 15:10:00,57.66,57.71,57.65,57.71,44713.0,47.7921,47.8335,47.7838,47.8335,44713.0
2020-02-11 15:15:00,57.71,57.75,57.7,57.7,33570.0,47.8335,47.8667,47.8252,47.8252,33570.0
2020-02-11 15:20:00,57.7,57.71,57.69,57.7,14144.0,47.8252,47.8335,47.8169,47.8252,14144.0
2020-02-11 15:25:00,57.71,57.71,57.68,57.7,22010.0,47.8335,47.8335,47.8086,47.8252,22010.0
2020-02-11 15:30:00,57.7,57.81,57.69,57.8,84687.0,47.8252,47.9164,47.8169,47.9081,84687.0
2020-02-11 15:35:00,57.8,57.82,57.77,57.81,20922.0,47.9081,47.9247,47.8832,47.9164,20922.0
2020-02-11 15:40:00,57.81,57.82,57.77,57.79,44601.0,47.9164,47.9247,47.8832,47.8998,44601.0
2020-02-11 15:45:00,57.79,57.83,57.77,57.77,111678.0,47.8998,47.933,47.8832,47.8832,111678.0
2020-02-11 15:50:00,57.77,57.8,57.73,57.75,80399.0,47.8832,47.9081,47.8501,47.8667,80399.0
2020-02-11 15:55:00,57.76,57.86,57.73,57.81,310053.0,47.875,47.9578,47.8501,47.9164,310053.0
2020-02-12 09:30:00,57.86,58.19,57.77,58.16,44939.0,47.9578,48.2314,47.8832,48.2065,44939.0
2020-02-12 09:35:00,58.09,58.24,58.02,58.16,24616.0,48.1485,48.2728,48.0905,48.2065,24616.0
2020-02-12 09:40:00,58.17,58.3,58.09,58.3,27178.0,48.2148,48.3225,48.1485,48.3225,27178.0
2020-02-12 09:45:00,58.29,58.39,58.27,58.39,19953.0,48.3143,48.3971,48.2977,48.3971,19953.0
2020-02-12 09:50:00,58.4,58.48,58.33,58.48,23910.0,48.4054,48.4717,48.3474,48.4717,23910.0
2020-02-12 09:55:00,58.47,58.49,58.39,58.39,14320.0,48.4634,48.48,48.3971,48.3971,14320.0
2020-02-12 10:00:00,58.39,58.4,58.29,58.35,12647.0,48.3971,48.4054,48.3143,48.364,12647.0
2020-02-12 10:05:00,58.36,58.39,58.27,58.39,13246.0,48.3723,48.3971,48.2977,48.3971,13246.0
2020-02-12 10:10:00,58.39,58.42,58.34,58.37,20812.0,48.3971,48.422,48.3557,48.3806,20812.0
2020-02-12 10:15:00,58.39,58.39,58.28,58.34,12591.0,48.3971,48.3971,48.306,48.3557,12591.0
2020-02-12 10:20:00,58.34,58.34,58.25,58.3,20047.0,48.3557,48.3557,48.2811,48.3225,20047.0
2020-02-12 10:25:00,58.3,58.34,58.25,58.27,17673.0,48.3225,48.3557,48.2811,48.2977,17673.0
2020-02-12 10:30:00,58.26,58.26,58.18,58.22,18914.0,48.2894,48.2894,48.2231,48.2562,18914.0
2020-02-12 10:35:00,58.21,58.24,58.16,58.21,12464.0,48.2479,48.2728,48.2065,48.2479,12464.0
2020-02-12 10:40:00,58.2,58.22,58.18,58.2,9126.0,48.2397,48.2562,48.2231,48.2397,9126.0
2020-02-12 10:45:00,58.2,58.28,58.2,58.26,10973.0,48.2397,48.306,48.2397,48.2894,10973.0
2020-02-12 10:50:00,58.26,58.26,58.2,58.21,12305.0,48.2894,48.2894,48.2397,48.2479,12305.0
2020-02-12 10:55:00,58.22,58.24,58.21,58.22,7349.0,48.2562,48.2728,48.2479,48.2562,7349.0
2020-02-12 11:00:00,58.23,58.24,58.2,58.22,8621.0,48.2645,48.2728,48.2397,48.2562,8621.0
2020-02-12 11:05:00,58.22,58.26,58.14,58.15,13766.0,48.2562,48.2894,48.1899,48.1982,13766.0
2020-02-12 11:10:00,58.15,58.19,58.14,58.17,9237.0,48.1982,48.2314,48.1899,48.2148,9237.0
2020-02-12 11:15:00,58.16,58.26,58.15,58.24,13427.0,48.2065,48.2894,48.1982,48.2728,13427.0
2020-02-12 11:20:00,58.24,58.34,58.24,58.33,12057.0,48.2728,48.3557,48.2728,48.3474,12057.0
2020-02-12 11:25:00,58.32,58.35,58.3,58.33,8423.0,48.3391,48.364,48.3225,48.3474,8423.0
2020-02-12 11:30:00,58.33,58.34,58.29,58.3,11150.0,48.3474,48.3557,48.3143,48.3225,11150.0
2020-02-12 11:35:00,58.31,58.32,58.25,58.26,15580.0,48.3308,48.3391,48.2811,48.2894,15580.0
2020-02-12 11:40:00,58.25,58.3,58.25,58.3,6836.0,48.2811,48.3225,48.2811,48.3225,6836.0
2020-02-12 11:45:00,58.3,58.33,58.3,58.32,4370.0,48.3225,48.3474,48.3225,48.3391,4370.0
2020-02-12 11:50:00,58.34,58.35,58.3,58.33,9975.0,48.3557,48.364,48.3225,48.3474,9975.0
2020-02-12 11:55:00,58.34,58.35,58.31,58.35,9085.0,48.3557,48.364,48.3308,48.364,9085.0
2020-02-12 12:00:00,58.35,58.35,58.28,58.29,6234.0,48.364,48.364,48.306,48.3143,6234.0
2020-02-12 12:05:00,58.29,58.3,58.25,58.27,4422.0,48.3143,48.3225,48.2811,48.2977,4422.0
2020-02-12 12:10:00,58.27,58.28,58.25,58.28,3687.0,48.2977,48.306,48.2811,48.306,3687.0
2020-02-12 12:15:00,58.28,58.33,58.28,58.33,7438.0,48.306,48.3474,48.306,48.3474,7438.0
2020-02-12 12:20:00,58.33,58.33,58.27,58.28,6868.0,48.3474,48.3474,48.2977,48.306,6868.0
2020-02-12 12:25:00,58.27,58.31,58.27,58.31,3055.0,48.2977,48.3308,48.2977,48.3308,3055.0
2020-02-12 12:30:00,58.3,58.31,58.26,58.28,6623.0,48.3225,48.3308,48.2894,48.306,6623.0
2020-02-12 12:35:00,58.28,58.34,58.28,58.34,5556.0,48.306,48.3557,48.306,48.3557,5556.0
2020-02-12 12:40:00,58.34,58.42,58.33,58.42,7216.0,48.3557,48.422,48.3474,48.422,7216.0
2020-02-12 12:45:00,58.42,58.42,58.35,58.37,11491.0,48.422,48.422,48.364,48.3806,11491.0
2020-02-12 12:50:00,58.37,58.38,58.32,58.33,6045.0,48.3806,48.3888,48.3391,48.3474,6045.0
2020-02-12 12:55:00,58.33,58.33,58.31,58.32,6996.0,48.3474,48.3474,48.3308,48.3391,6996.0
2020-02-12 13:00:00,58.32,58.32,58.27,58.3,8867.0,48.3391,48.3391,48.2977,48.3225,8867.0
2020-02-12 13:05:00,58.3,58.35,58.28,58.35,10525.0,48.3225,48.364,48.306,48.364,10525.0
2020-02-12 13:10:00,58.35,58.35,58.31,58.35,8043.0,48.364,48.364,48.3308,48.364,8043.0
2020-02-12 13:15:00,58.35,58.38,58.32,58.38,72181.0,48.364,48.3888,48.3391,48.3888,72181.0
2020-02-12 13:20:00,58.38,58.38,58.35,58.37,11787.0,48.3888,48.3888,48.364,48.3806,11787.0
2020-02-12 13:25:00,58.37,58.37,58.35,58.36,7401.0,48.3806,48.3806,48.364,48.3723,7401.0
2020-02-12 13:30:00,58.36,58.36,58.31,58.31,4594.0,48.3723,48.3723,48.3308,48.3308,4594.0
2020-02-12 13:35:00,58.32,58.33,58.29,58.31,18684.0,48.3391,48.3474,48.3143,48.3308,18684.0
2020-02-12 13:40:00,58.3,58.32,58.3,58.31,6071.0,48.3225,48.3391,48.3225,48.3308,6071.0
2020-02-12 13:45:00,58.32,58.32,58.23,58.23,6220.0,48.3391,48.3391,48.2645,48.2645,6220.0
2020-02-12 13:50:00,58.23,58.24,58.2,58.21,6030.0,48.2645,48.2728,48.2397,48.2479,6030.0
2020-02-12 13:55:00,58.2,58.21,58.17,58.19,4431.0,48.2397,48.2479,48.2148,48.2314,4431.0
2020-02-12 14:00:00,58.19,58.21,58.18,58.18,4839.0,48.2314,48.2479,48.2231,48.2231,4839.0
2020-02-12 14:05:00,58.18,58.2,58.15,58.15,5941.0,48.2231,48.2397,48.1982,48.1982,5941.0
2020-02-12 14:10:00,58.15,58.18,58.13,58.18,6871.0,48.1982,48.2231,48.1816,48.2231,6871.0
2020-02-12 14:15:00,58.17,58.21,58.16,58.19,5800.0,48.2148,48.2479,48.2065,48.2314,5800.0
2020-02-12 14:20:00,58.2,58.22,58.17,58.2,7204.0,48.2397,48.2562,48.2148,48.2397,7204.0
2020-02-12 14:25:00,58.2,58.26,58.19,58.26,12407.0,48.2397,48.2894,48.2314,48.2894,12407.0
2020-02-12 14:30:00,58.26,58.31,58.25,58.29,13157.0,48.2894,48.3308,48.2811,48.3143,13157.0
2020-02-12 14:35:00,58.28,58.33,58.27,58.29,11472.0,48.306,48.3474,48.2977,48.3143,11472.0
2020-02-12 14:40:00,58.3,58.3,58.28,58.3,4223.0,48.3225,48.3225,48.306,48.3225,4223.0
2020-02-12 14:45:00,58.3,58.33,58.29,58.33,8986.0,48.3225,48.3474,48.3143,48.3474,8986.0
2020-02-12 14:50:00,58.33,58.34,58.32,58.32,29434.0,48.3474,48.3557,48.3391,48.3391,29434.0
2020-02-12 14:55:00,58.31,58.32,58.27,58.3,9850.0,48.3308,48.3391,48.2977,48.3225,9850.0
2020-02-12 15:00:00,58.3,58.3,58.27,58.28,17588.0,48.3225,48.3225,48.2977,48.306,17588.0
2020-02-12 15:05:00,58.28,58.28,58.21,58.22,7669.0,48.306,48.306,48.2479,48.2562,7669.0
2020-02-12 15:10:00,58.22,58.22,58.16,58.18,6182.0,48.2562,48.2562,48.2065,48.2231,6182.0
2020-02-12 15:15:00,58.18,58.2,58.16,58.17,8760.0,48.2231,48.2397,48.2065,48.2148,8760.0
2020-02-12 15:20:00,58.16,58.25,58.16,58.23,14712.0,48.2065,48.2811,48.2065,48.2645,14712.0
2020-02-12 15:25:00,58.23,58.27,58.23,58.26,13917.0,48.2645,48.2977,48.2645,48.2894,13917.0
2020-02-12 15:30:00,58.26,58.29,58.21,58.24,38706.0,48.2894,48.3143,48.2479,48.2728,38706.0
2020-02-12 15:35:00,58.24,58.26,58.23,58.25,17161.0,48.2728,48.2894,48.2645,48.2811,17161.0
2020-02-12 15:40:00,58.25,58.27,58.23,58.26,27227.0,48.2811,48.2977,48.2645,48.2894,27227.0
2020-02-12 15:45:00,58.26,58.32,58.25,58.32,39821.0,48.2894,48.3391,48.2811,48.3391,39821.0
2020-02-12 15:50:00,58.31,58.38,58.3,58.34,124025.0,48.3308,48.3888,48.3225,48.3557,124025.0
2020-02-12 15:55:00,58.34,58.35,58.21,58.21,158047.0,48.3557,48.364,48.2479,48.2479,158047.0
2020-02-13 09:30:00,58.18,58.33,58.16,58.18,27602.0,48.2231,48.3474,48.2065,48.2231,27602.0
2020-02-13 09:35:00,58.22,58.3,58.15,58.2,6070.0,48.2562,48.3225,48.1982,48.2397,6070.0
2020-02-13 09:40:00,58.16,58.2,58.11,58.13,13752.0,48.2065,48.2397,48.1651,48.1816,13752.0
2020-02-13 09:45:00,58.12,58.13,58.08,58.11,17481.0,48.1733,48.1816,48.1402,48.1651,17481.0
2020-02-13 09:50:00,58.1,58.11,58.06,58.08,20762.0,48.1568,48.1651,48.1236,48.1402,20762.0
2020-02-13 09:55:00,58.07,58.14,58.06,58.11,18639.0,48.1319,48.1899,48.1236,48.1651,18639.0
2020-02-13 10:00:00,58.11,58.15,58.08,58.13,16752.0,48.1651,48.1982,48.1402,48.1816,16752.0
2020-02-13 10:05:00,58.16,58.31,58.15,58.3,11834.0,48.2065,48.3308,48.1982,48.3225,11834.0
2020-02-13 10:10:00,58.3,58.35,58.3,58.33,7287.0,48.3225,48.364,48.3225,48.3474,7287.0
2020-02-13 10:15:00,58.32,58.35,58.28,58.34,8867.0,48.3391,48.364,48.306,48.3557,8867.0
2020-02-13 10:20:00,58.35,58.41,58.32,58.4,11209.0,48.364,48.4137,48.3391,48.4054,11209.0
2020-02-13 10:25:00,58.4,58.47,58.39,58.45,5565.0,48.4054,48.4634,48.3971,48.4469,5565.0
2020-02-13 10:30:00,58.46,58.47,58.42,58.46,10722.0,48.4552,48.4634,48.422,48.4552,10722.0
2020-02-13 10:35:00,58.47,58.5,58.44,58.49,8105.0,48.4634,48.4883,48.4386,48.48,8105.0
2020-02-13 10:40:00,58.49,58.53,58.48,58.5,12253.0,48.48,48.5132,48.4717,48.4883,12253.0
2020-02-13 10:45:00,58.49,58.51,58.48,58.5,10609.0,48.48,48.4966,48.4717,48.4883,10609.0
2020-02-13 10:50:00,58.49,58.51,58.41,58.47,12052.0,48.48,48.4966,48.4137,48.4634,12052.0
2020-02-13 10:55:00,58.47,58.51,58.46,58.5,45541.0,48.4634,48.4966,48.4552,48.4883,45541.0
2020-02-13 11:00:00,58.49,58.49,58.4,58.43,8241.0,48.48,48.48,48.4054,48.4303,8241.0
2020-02-13 11:05:00,58.47,58.49,58.45,58.46,18756.0,48.4634,48.48,48.4469,48.4552,18756.0
2020-02-13 11:10:00,58.46,58.52,58.43,58.51,26155.0,48.4552,48.5049,48.4303,48.4966,26155.0
2020-02-13 11:15:00,58.51,58.51,58.39,58.43,24676.0,48.4966,48.4966,48.3971,48.4303,24676.0
2020-02-13 11:20:00,58.42,58.43,58.35,58.36,8822.0,48.422,48.4303,48.364,48.3723,8822.0
2020-02-13 11:25:00,58.37,58.42,58.37,58.39,12936.0,48.3806,48.422,48.3806,48.3971,12936.0
2020-02-13 11:30:00,58.4,58.41,58.35,58.4,10798.0,48.4054,48.4137,48.364,48.4054,10798.0
2020-02-13 11:35:00,58.4,58.4,58.34,58.35,9920.0,48.4054,48.4054,48.3557,48.364,9920.0
2020-02-13 11:40:00,58.36,58.37,58.27,58.28,9201.0,48.3723,48.3806,48.2977,48.306,9201.0
2020-02-13 11:45:00,58.28,58.3,58.25,58.25,10196.0,48.306,48.3225,48.2811,48.2811,10196.0
2020-02-13 11:50:00,58.24,58.24,58.17,58.21,8214.0,48.2728,48.2728,48.2148,48.2479,8214.0
2020-02-13 11:55:00,58.21,58.25,58.2,58.22,6499.0,48.2479,48.2811,48.2397,48.2562,6499.0
2020-02-13 12:00:00,58.24,58.29,58.23,58.29,3694.0,48.2728,48.3143,48.2645,48.3143,3694.0
2020-02-13 12:05:00,58.29,58.32,58.29,58.32,6449.0,48.3143,48.3391,48.3143,48.3391,6449.0
2020-02-13 12:10:00,58.32,58.35,58.3,58.34,6383.0,48.3391,48.364,48.3225,48.3557,6383.0
2020-02-13 12:15:00,58.34,58.35,58.32,58.33,7606.0,48.3557,48.364,48.3391,48.3474,7606.0
2020-02-13 12:20:00,58.33,58.35,58.32,58.34,6575.0,48.3474,48.364,48.3391,48.3557,6575.0
2020-02-13 12:25:00,58.33,58.33,58.29,58.3,4757.0,48.3474,48.3474,48.3143,48.3225,4757.0
2020-02-13 12:30:00,58.31,58.36,58.3,58.34,9448.0,48.3308,48.3723,48.3225,48.3557,9448.0
2020-02-13 12:35:00,58.34,58.35,58.31,58.32,7599.0,48.3557,48.364,48.3308,48.3391,7599.0
2020-02-13 12:40:00,58.33,58.35,58.32,58.33,5351.0,48.3474,48.364,48.3391,48.3474,5351.0
2020-02-13 12:45:00,58.34,58.38,58.32,58.33,8215.0,48.3557,48.3888,48.3391,48.3474,8215.0
2020-02-13 12:50:00,58.35,58.36,58.33,58.36,32710.0,48.364,48.3723,48.3474,48.3723,32710.0
2020-02-13 12:55:00,58.35,58.37,58.33,58.36,19972.0,48.364,48.3806,48.3474,48.3723,19972.0
2020-02-13 13:00:00,58.36,58.57,58.34,58.5,87085.0,48.3723,48.5463,48.3557,48.4883,87085.0
2020-02-13 13:05:00,58.49,58.5,58.44,58.45,17806.0,48.48,48.4883,48.4386,48.4469,17806.0
2020-02-13 13:10:00,58.44,58.45,58.39,58.42,22081.0,48.4386,48.4469,48.3971,48.422,22081.0
2020-02-13 13:15:00,58.42,58.46,58.41,58.42,19783.0,48.422,48.4552,48.4137,48.422,19783.0
2020-02-13 13:20:00,58.43,58.45,58.41,58.45,21934.0,48.4303,48.4469,48.4137,48.4469,21934.0
2020-02-13 13:25:00,58.45,58.45,58.4,58.41,16689.0,48.4469,48.4469,48.4054,48.4137,16689.0
2020-02-13 13:30:00,58.41,58.42,58.37,58.38,10455.0,48.4137,48.422,48.3806,48.3888,10455.0
2020-02-13 13:35:00,58.38,58.41,58.37,58.41,21476.0,48.3888,48.4137,48.3806,48.4137,21476.0
2020-02-13 13:40:00,58.41,58.43,58.39,58.4,36114.0,48.4137,48.4303,48.3971,48.4054,36114.0
2020-02-13 13:45:00,58.41,58.41,58.38,58.4,21648.0,48.4137,48.4137,48.3888,48.4054,21648.0
2020-02-13 13:50:00,58.4,58.42,58.39,58.4,10528.0,48.4054,48.422,48.3971,48.4054,10528.0
2020-02-13 13:55:00,58.41,58.46,58.39,58.42,12549.0,48.4137,48.4552,48.3971,48.422,12549.0
2020-02-13 14:00:00,58.42,58.51,58.39,58.51,36788.0,48.422,48.4966,48.3971,48.4966,36788.0
2020-02-13 14:05:00,58.5,58.5,58.42,58.45,16820.0,48.4883,48.4883,48.422,48.4469,16820.0
2020-02-13 14:10:00,58.44,58.48,58.44,58.46,15821.0,48.4386,48.4717,48.4386,48.4552,15821.0
2020-02-13 14:15:00,58.47,58.47,58.44,58.45,16384.0,48.4634,48.4634,48.4386,48.4469,16384.0
2020-02-13 14:20:00,58.46,58.48,58.42,58.42,22952.0,48.4552,48.4717,48.422,48.422,22952.0
2020-02-13 14:25:00,58.43,58.47,58.42,58.44,10600.0,48.4303,48.4634,48.422,48.4386,10600.0
2020-02-13 14:30:00,58.44,58.46,58.4,58.45,10533.0,48.4386,48.4552,48.4054,48.4469,10533.0
2020-02-13 14:35:00,58.46,58.46,58.41,58.43,8480.0,48.4552,48.4552,48.4137,48.4303,8480.0
2020-02-13 14:40:00,58.43,58.46,58.43,58.45,15467.0,48.4303,48.4552,48.4303,48.4469,15467.0
2020-02-13 14:45:00,58.44,58.48,58.42,58.47,17351.0,48.4386,48.4717,48.422,48.4634,17351.0
2020-02-13 14:50:00,58.47,58.48,58.44,58.45,17211.0,48.4634,48.4717,48.4386,48.4469,17211.0
2020-02-13 14:55:00,58.45,58.48,58.43,58.45,23192.0,48.4469,48.4717,48.4303,48.4469,23192.0
2020-02-13 15:00:00,58.46,58.48,58.39,58.4,14481.0,48.4552,48.4717,48.3971,48.4054,14481.0
2020-02-13 15:05:00,58.4,58.46,58.4,58.43,37645.0,48.4054,48.4552,48.4054,48.4303,37645.0
2020-02-13 15:10:00,58.44,58.44,58.38,58.39,28190.0,48.4386,48.4386,48.3888,48.3971,28190.0
2020-02-13 15:15:00,58.39,58.39,58.34,58.38,20673.0,48.3971,48.3971,48.3557,48.3888,20673.0
2020-02-13 15:20:00,58.39,58.43,58.38,58.42,14997.0,48.3971,48.4303,48.3888,48.422,14997.0
2020-02-13 15:25:00,58.43,58.44,58.39,58.4,12754.0,48.4303,48.4386,48.3971,48.4054,12754.0
2020-02-13 15:30:00,58.4,58.41,58.31,58.33,22466.0,48.4054,48.4137,48.3308,48.3474,22466.0
2020-02-13 15:35:00,58.33,58.36,58.31,58.34,29582.0,48.3474,48.3723,48.3308,48.3557,29582.0
2020-02-13 15:40:00,58.35,58.41,58.35,58.4,53427.0,48.364,48.4137,48.364,48.4054,53427.0
2020-02-13 15:45:00,58.4,58.42,58.38,58.4,51994.0,48.4054,48.422,48.3888,48.4054,51994.0
2020-02-13 15:50:00,58.39,58.41,58.36,58.37,96222.0,48.3971,48.4137,48.3723,48.3806,96222.0
2020-02-13 15:55:00,58.36,58.39,58.32,58.36,205897.0,48.3723,48.3971,48.3391,48.3723,205897.0
2020-02-14 09:30:00,58.55,58.55,58.44,58.48,23207.0,48.5298,48.5298,48.4386,48.4717,23207.0
2020-02-14 09:35:00,58.56,58.57,58.43,58.44,7710.0,48.538,48.5463,48.4303,48.4386,7710.0
2020-02-14 09:40:00,58.48,58.59,58.43,58.55,9875.0,48.4717,48.5629,48.4303,48.5298,9875.0
2020-02-14 09:45:00,58.55,58.56,58.51,58.54,9367.0,48.5298,48.538,48.4966,48.5215,9367.0
2020-02-14 09:50:00,58.54,58.56,58.51,58.55,14132.0,48.5215,48.538,48.4966,48.5298,14132.0
2020-02-14 09:55:00,58.55,58.55,58.53,58.54,10032.0,48.5298,48.5298,48.5132,48.5215,10032.0
2020-02-14 10:00:00,58.54,58.56,58.52,58.54,30142.0,48.5215,48.538,48.5049,48.5215,30142.0
2020-02-14 10:05:00,58.55,58.59,58.54,58.58,22900.0,48.5298,48.5629,48.5215,48.5546,22900.0
2020-02-14 10:10:00,58.59,58.68,58.59,58.66,32639.0,48.5629,48.6375,48.5629,48.6209,32639.0
2020-02-14 10:15:00,58.65,58.66,58.57,58.6,16752.0,48.6126,48.6209,48.5463,48.5712,16752.0
2020-02-14 10:20:00,58.6,58.61,58.57,58.59,7716.0,48.5712,48.5795,48.5463,48.5629,7716.0
2020-02-14 10:25:00,58.59,58.62,58.57,58.62,4357.0,48.5629,48.5878,48.5463,48.5878,4357.0
2020-02-14 10:30:00,58.62,58.67,58.61,58.62,6145.0,48.5878,48.6292,48.5795,48.5878,6145.0
2020-02-14 10:35:00,58.62,58.62,58.47,58.48,9939.0,48.5878,48.5878,48.4634,48.4717,9939.0
2020-02-14 10:40:00,58.45,58.49,58.43,58.48,18360.0,48.4469,48.48,48.4303,48.4717,18360.0
2020-02-14 10:45:00,58.48,58.5,58.45,58.48,7378.0,48.4717,48.4883,48.4469,48.4717,7378.0
2020-02-14 10:50:00,58.47,58.47,58.38,58.4,10966.0,48.4634,48.4634,48.3888,48.4054,10966.0
2020-02-14 10:55:00,58.4,58.43,58.38,58.4,8040.0,48.4054,48.4303,48.3888,48.4054,8040.0
2020-02-14 11:00:00,58.41,58.52,58.4,58.52,1500.0,48.4137,48.5049,48.4054,48.5049,1500.0
2020-02-14 11:05:00,58.54,58.55,58.49,58.53,39881.0,48.5215,48.5298,48.48,48.5132,39881.0
2020-02-14 11:10:00,58.53,58.57,58.5,58.55,55589.0,48.5132,48.5463,48.4883,48.5298,55589.0
2020-02-14 11:15:00,58.54,58.55,58.5,58.55,15089.0,48.5215,48.5298,48.4883,48.5298,15089.0
2020-02-14 11:20:00,58.57,58.58,58.49,58.52,12380.0,48.5463,48.5546,48.48,48.5049,12380.0
2020-02-14 11:25:00,58.52,58.55,58.51,58.51,9178.0,48.5049,48.5298,48.4966,48.4966,9178.0
2020-02-14 11:30:00,58.52,58.52,58.45,58.48,10756.0,48.5049,48.5049,48.4469,48.4717,10756.0
2020-02-14 11:35:00,58.48,58.61,58.48,58.56,11198.0,48.4717,48.5795,48.4717,48.538,11198.0
2020-02-14 11:40:00,58.59,58.63,58.57,58.6,16968.0,48.5629,48.5961,48.5463,48.5712,16968.0
2020-02-14 11:45:00,58.6,58.63,58.56,58.58,13549.0,48.5712,48.5961,48.538,48.5546,13549.0
2020-02-14 11:50:00,58.58,58.59,58.56,58.58,22042.0,48.5546,48.5629,48.538,48.5546,22042.0
2020-02-14 11:55:00,58.58,58.6,58.55,58.58,7282.0,48.5546,48.5712,48.5298,48.5546,7282.0
2020-02-14 12:00:00,58.57,58.59,58.55,58.56,10971.0,48.5463,48.5629,48.5298,48.538,10971.0
2020-02-14 12:05:00,58.56,58.62,58.56,58.6,5689.0,48.538,48.5878,48.538,48.5712,5689.0
2020-02-14 12:10:00,58.61,58.61,58.59,58.61,7251.0,48.5795,48.5795,48.5629,48.5795,7251.0
2020-02-14 12:15:00,58.61,58.62,58.59,58.61,8556.0,48.5795,48.5878,48.5629,48.5795,8556.0
2020-02-14 12:20:00,58.61,58.64,58.6,58.62,15969.0,48.5795,48.6044,48.5712,48.5878,15969.0
2020-02-14 12:25:00,58.62,58.62,58.55,58.57,11342.0,48.5878,48.5878,48.5298,48.5463,11342.0
2020-02-14 12:30:00,58.57,58.59,58.56,58.57,8903.0,48.5463,48.5629,48.538,48.5463,8903.0
2020-02-14 12:35:00,58.56,58.58,58.55,58.58,5034.0,48.538,48.5546,48.5298,48.5546,5034.0
2020-02-14 12:40:00,58.58,58.59,58.54,58.58,9848.0,48.5546,48.5629,48.5215,48.5546,9848.0
2020-02-14 12:45:00,58.58,58.58,58.49,58.51,23556.0,48.5546,48.5546,48.48,48.4966,23556.0
2020-02-14 12:50:00,58.52,58.55,58.51,58.55,6104.0,48.5049,48.5298,48.4966,48.5298,6104.0
2020-02-14 12:55:00,58.55,58.59,58.53,58.56,16395.0,48.5298,48.5629,48.5132,48.538,16395.0
2020-02-14 13:00:00,58.55,58.56,58.49,58.52,15086.0,48.5298,48.538,48.48,48.5049,15086.0
2020-02-14 13:05:00,58.52,58.56,58.51,58.54,9425.0,48.5049,48.538,48.4966,48.5215,9425.0
2020-02-14 13:10:00,58.54,58.55,58.53,58.54,11065.0,48.5215,48.5298,48.5132,48.5215,11065.0
2020-02-14 13:15:00,58.54,58.54,58.5,58.53,8615.0,48.5215,48.5215,48.4883,48.5132,8615.0
2020-02-14 13:20:00,58.53,58.54,58.48,58.48,6059.0,48.5132,48.5215,48.4717,48.4717,6059.0
2020-02-14 13:25:00,58.49,58.51,58.49,58.49,9817.0,48.48,48.4966,48.48,48.48,9817.0
2020-02-14 13:30:00,58.5,58.5,58.47,58.47,7005.0,48.4883,48.4883,48.4634,48.4634,7005.0
2020-02-14 13:35:00,58.47,58.48,58.4,58.41,15938.0,48.4634,48.4717,48.4054,48.4137,15938.0
2020-02-14 13:40:00,58.4,58.51,58.4,58.51,14589.0,48.4054,48.4966,48.4054,48.4966,14589.0
2020-02-14 13:45:00,58.51,58.51,58.46,58.48,6010.0,48.4966,48.4966,48.4552,48.4717,6010.0
2020-02-14 13:50:00,58.48,58.48,58.45,58.46,7826.0,48.4717,48.4717,48.4469,48.4552,7826.0
2020-02-14 13:55:00,58.46,58.47,58.45,58.45,8122.0,48.4552,48.4634,48.4469,48.4469,8122.0
2020-02-14 14:00:00,58.46,58.5,58.45,58.47,5139.0,48.4552,48.4883,48.4469,48.4634,5139.0
2020-02-14 14:05:00,58.47,58.51,58.46,58.5,5378.0,48.4634,48.4966,48.4552,48.4883,5378.0
2020-02-14 14:10:00,58.5,58.52,58.48,58.49,6849.0,48.4883,48.5049,48.4717,48.48,6849.0
2020-02-14 14:15:00,58.48,58.49,58.44,58.47,12238.0,48.4717,48.48,48.4386,48.4634,12238.0
2020-02-14 14:20:00,58.47,58.5,58.47,58.49,5525.0,48.4634,48.4883,48.4634,48.48,5525.0
2020-02-14 14:25:00,58.5,58.5,58.46,58.47,19916.0,48.4883,48.4883,48.4552,48.4634,19916.0
2020-02-14 14:30:00,58.47,58.47,58.41,58.43,8792.0,48.4634,48.4634,48.4137,48.4303,8792.0
2020-02-14 14:35:00,58.44,58.46,58.43,58.46,7937.0,48.4386,48.4552,48.4303,48.4552,7937.0
2020-02-14 14:40:00,58.46,58.46,58.43,58.44,9418.0,48.4552,48.4552,48.4303,48.4386,9418.0
2020-02-14 14:45:00,58.43,58.47,58.43,58.44,11290.0,48.4303,48.4634,48.4303,48.4386,11290.0
2020-02-14 14:50:00,58.44,58.45,58.38,58.38,13045.0,48.4386,48.4469,48.3888,48.3888,13045.0
2020-02-14 14:55:00,58.38,58.39,58.35,58.39,13777.0,48.3888,48.3971,48.364,48.3971,13777.0
2020-02-14 15:00:00,58.39,58.4,58.35,58.36,18458.0,48.3971,48.4054,48.364,48.3723,18458.0
2020-02-14 15:05:00,58.36,58.37,58.33,58.37,15002.0,48.3723,48.3806,48.3474,48.3806,15002.0
2020-02-14 15:10:00,58.36,58.37,58.34,58.36,23222.0,48.3723,48.3806,48.3557,48.3723,23222.0
2020-02-14 15:15:00,58.36,58.44,58.35,58.44,21300.0,48.3723,48.4386,48.364,48.4386,21300.0
2020-02-14 15:20:00,58.43,58.43,58.36,58.41,34833.0,48.4303,48.4303,48.3723,48.4137,34833.0
2020-02-14 15:25:00,58.41,58.43,58.39,58.4,14548.0,48.4137,48.4303,48.3971,48.4054,14548.0
2020-02-14 15:30:00,58.39,58.44,58.38,58.41,26769.0,48.3971,48.4386,48.3888,48.4137,26769.0
2020-02-14 15:35:00,58.42,58.43,58.4,58.42,33673.0,48.422,48.4303,48.4054,48.422,33673.0
2020-02-14 15:40:00,58.42,58.43,58.39,58.42,35311.0,48.422,48.4303,48.3971,48.422,35311.0
2020-02-14 15:45:00,58.43,58.43,58.41,58.42,62585.0,48.4303,48.4303,48.4137,48.422,62585.0
2020-02-14 15:50:00,58.42,58.48,58.39,58.4,175783.0,48.422,48.4717,48.3971,48.4054,175783.0
2020-02-14 15:55:00,58.39,58.47,58.39,58.47,298095.0,48.3971,48.4634,48.3971,48.4634,298095.0
2020-02-18 09:30:00,58.66,58.83,58.5,58.83,50406.0,48.6209,48.7618,48.4883,48.7618,50406.0
2020-02-18 09:35:00,58.8,58.89,58.66,58.68,14715.0,48.737,48.8116,48.6209,48.6375,14715.0
2020-02-18 09:40:00,58.66,58.77,58.66,58.72,19158.0,48.6209,48.7121,48.6209,48.6707,19158.0
2020-02-18 09:45:00,58.73,58.77,58.72,58.74,9698.0,48.6789,48.7121,48.6707,48.6872,9698.0
2020-02-18 09:50:00,58.75,58.77,58.69,58.77,11927.0,48.6955,48.7121,48.6458,48.7121,11927.0
2020-02-18 09:55:00,58.77,58.91,58.75,58.86,25003.0,48.7121,48.8281,48.6955,48.7867,25003.0
2020-02-18 10:00:00,58.86,58.93,58.86,58.92,18335.0,48.7867,48.8447,48.7867,48.8364,18335.0
2020-02-18 10:05:00,58.92,59.04,58.89,58.99,26116.0,48.8364,48.9359,48.8116,48.8945,26116.0
2020-02-18 10:10:00,59.0,59.07,58.99,59.02,25006.0,48.9027,48.9608,48.8945,48.9193,25006.0
2020-02-18 10:15:00,59.02,59.03,58.95,58.98,7900.0,48.9193,48.9276,48.8613,48.8862,7900.0
2020-02-18 10:20:00,58.98,59.0,58.9,58.91,13428.0,48.8862,48.9027,48.8199,48.8281,13428.0
2020-02-18 10:25:00,58.92,58.93,58.84,58.87,12531.0,48.8364,48.8447,48.7701,48.795,12531.0
2020-02-18 10:30:00,58.87,58.88,58.82,58.85,7843.0,48.795,48.8033,48.7535,48.7784,7843.0
2020-02-18 10:35:00,58.85,58.88,58.81,58.83,17870.0,48.7784,48.8033,48.7453,48.7618,17870.0
2020-02-18 10:40:00,58.84,58.86,58.81,58.82,10957.0,48.7701,48.7867,48.7453,48.7535,10957.0
2020-02-18 10:45:00,58.81,58.82,58.77,58.81,7326.0,48.7453,48.7535,48.7121,48.7453,7326.0
2020-02-18 10:50:00,58.82,58.84,58.73,58.77,9025.0,48.7535,48.7701,48.6789,48.7121,9025.0
2020-02-18 10:55:00,58.76,58.83,58.75,58.79,9841.0,48.7038,48.7618,48.6955,48.7287,9841.0
2020-02-18 11:00:00,58.8,58.83,58.78,58.82,7730.0,48.737,48.7618,48.7204,48.7535,7730.0
2020-02-18 11:05:00,58.82,58.82,58.74,58.8,24572.0,48.7535,48.7535,48.6872,48.737,24572.0
2020-02-18 11:10:00,58.8,58.8,58.75,58.77,10549.0,48.737,48.737,48.6955,48.7121,10549.0
2020-02-18 11:15:00,58.78,58.81,58.72,58.74,9514.0,48.7204,48.7453,48.6707,48.6872,9514.0
2020-02-18 11:20:00,58.75,58.8,58.72,58.8,8212.0,48.6955,48.737,48.6707,48.737,8212.0
2020-02-18 11:25:00,58.79,58.88,58.79,58.88,7422.0,48.7287,48.8033,48.7287,48.8033,7422.0
2020-02-18 11:30:00,58.88,58.93,58.88,58.88,8859.0,48.8033,48.8447,48.8033,48.8033,8859.0
2020-02-18 11:35:00,58.89,58.92,58.88,58.89,6397.0,48.8116,48.8364,48.8033,48.8116,6397.0
2020-02-18 11:40:00,58.89,58.91,58.88,58.91,10505.0,48.8116,48.8281,48.8033,48.8281,10505.0
2020-02-18 11:45:00,58.91,58.92,58.84,58.88,5551.0,48.8281,48.8364,48.7701,48.8033,5551.0
2020-02-18 11:50:00,58.88,58.92,58.87,58.87,5629.0,48.8033,48.8364,48.795,48.795,5629.0
2020-02-18 11:55:00,58.87,58.87,58.79,58.82,14068.0,48.795,48.795,48.7287,48.7535,14068.0
2020-02-18 12:00:00,58.82,58.85,58.82,58.83,5680.0,48.7535,48.7784,48.7535,48.7618,5680.0
2020-02-18 12:05:00,58.84,58.86,58.83,58.86,7358.0,48.7701,48.7867,48.7618,48.7867,7358.0
2020-02-18 12:10:00,58.87,58.9,58.85,58.87,11625.0,48.795,48.8199,48.7784,48.795,11625.0
2020-02-18 12:15:00,58.87,58.88,58.83,58.83,10693.0,48.795,48.8033,48.7618,48.7618,10693.0
2020-02-18 12:20:00,58.84,58.86,58.83,58.83,15414.0,48.7701,48.7867,48.7618,48.7618,15414.0
2020-02-18 12:25:00,58.83,58.9,58.83,58.89,12205.0,48.7618,48.8199,48.7618,48.8116,12205.0
2020-02-18 12:30:00,58.9,58.91,58.85,58.86,11762.0,48.8199,48.8281,48.7784,48.7867,11762.0
2020-02-18 12:35:00,58.86,58.87,58.85,58.85,6034.0,48.7867,48.795,48.7784,48.7784,6034.0
2020-02-18 12:40:00,58.86,58.9,58.85,58.89,9142.0,48.7867,48.8199,48.7784,48.8116,9142.0
2020-02-18 12:45:00,58.9,58.91,58.86,58.9,13189.0,48.8199,48.8281,48.7867,48.8199,13189.0
2020-02-18 12:50:00,58.9,58.91,58.87,58.88,16687.0,48.8199,48.8281,48.795,48.8033,16687.0
2020-02-18 12:55:00,58.88,58.91,58.88,58.91,10691.0,48.8033,48.8281,48.8033,48.8281,10691.0
2020-02-18 13:00:00,58.9,58.93,58.9,58.93,11817.0,48.8199,48.8447,48.8199,48.8447,11817.0
2020-02-18 13:05:00,58.93,58.94,58.84,58.89,31499.0,48.8447,48.853,48.7701,48.8116,31499.0
2020-02-18 13:10:00,58.89,58.92,58.88,58.9,6542.0,48.8116,48.8364,48.8033,48.8199,6542.0
2020-02-18 13:15:00,58.9,58.9,58.87,58.9,6800.0,48.8199,48.8199,48.795,48.8199,6800.0
2020-02-18 13:20:00,58.9,58.91,58.87,58.9,10775.0,48.8199,48.8281,48.795,48.8199,10775.0
2020-02-18 13:25:00,58.9,58.92,58.89,58.92,6587.0,48.8199,48.8364,48.8116,48.8364,6587.0
2020-02-18 13:30:00,58.92,58.93,58.91,58.92,6822.0,48.8364,48.8447,48.8281,48.8364,6822.0
2020-02-18 13:35:00,58.91,58.91,58.86,58.9,14986.0,48.8281,48.8281,48.7867,48.8199,14986.0
2020-02-18 13:40:00,58.9,58.91,58.89,58.9,14869.0,48.8199,48.8281,48.8116,48.8199,14869.0
2020-02-18 13:45:00,58.91,58.91,58.88,58.9,7348.0,48.8281,48.8281,48.8033,48.8199,7348.0
2020-02-18 13:50:00,58.9,58.91,58.85,58.87,15609.0,48.8199,48.8281,48.7784,48.795,15609.0
2020-02-18 13:55:00,58.87,58.89,58.85,58.85,14262.0,48.795,48.8116,48.7784,48.7784,14262.0
2020-02-18 14:00:00,58.85,58.86,58.8,58.8,10034.0,48.7784,48.7867,48.737,48.737,10034.0
2020-02-18 14:05:00,58.81,58.86,58.8,58.84,6540.0,48.7453,48.7867,48.737,48.7701,6540.0
2020-02-18 14:10:00,58.84,58.85,58.83,58.84,9781.0,48.7701,48.7784,48.7618,48.7701,9781.0
2020-02-18 14:15:00,58.84,58.87,58.83,58.84,12465.0,48.7701,48.795,48.7618,48.7701,12465.0
2020-02-18 14:20:00,58.84,58.88,58.83,58.88,38255.0,48.7701,48.8033,48.7618,48.8033,38255.0
2020-02-18 14:25:00,58.89,58.93,58.84,58.86,22790.0,48.8116,48.8447,48.7701,48.7867,22790.0
2020-02-18 14:30:00,58.86,58.87,58.84,58.85,16149.0,48.7867,48.795,48.7701,48.7784,16149.0
2020-02-18 14:35:00,58.84,58.9,58.83,58.89,861450.0,48.7701,48.8199,48.7618,48.8116,861450.0
2020-02-18 14:40:00,58.89,59.16,58.89,59.05,59373.0,48.8116,49.0354,48.8116,48.9442,59373.0
2020-02-18 14:45:00,59.05,59.09,59.04,59.04,23090.0,48.9442,48.9773,48.9359,48.9359,23090.0
2020-02-18 14:50:00,59.05,59.05,58.96,58.97,23304.0,48.9442,48.9442,48.8696,48.8779,23304.0
2020-02-18 14:55:00,58.97,59.02,58.96,59.0,22097.0,48.8779,48.9193,48.8696,48.9027,22097.0
2020-02-18 15:00:00,59.01,59.02,58.98,58.99,26460.0,48.911,48.9193,48.8862,48.8945,26460.0
2020-02-18 15:05:00,58.99,59.0,58.97,58.98,23506.0,48.8945,48.9027,48.8779,48.8862,23506.0
2020-02-18 15:10:00,58.98,59.0,58.97,58.97,10214.0,48.8862,48.9027,48.8779,48.8779,10214.0
2020-02-18 15:15:00,58.98,59.01,58.97,59.0,30986.0,48.8862,48.911,48.8779,48.9027,30986.0
2020-02-18 15:20:00,58.99,59.01,58.98,59.0,16877.0,48.8945,48.911,48.8862,48.9027,16877.0
2020-02-18 15:25:00,59.0,59.0,58.92,58.94,21628.0,48.9027,48.9027,48.8364,48.853,21628.0
2020-02-18 15:30:00,58.94,58.94,58.88,58.93,16725.0,48.853,48.853,48.8033,48.8447,16725.0
2020-02-18 15:35:00,58.93,58.96,58.92,58.93,14354.0,48.8447,48.8696,48.8364,48.8447,14354.0
2020-02-18 15:40:00,58.93,58.97,58.93,58.96,12993.0,48.8447,48.8779,48.8447,48.8696,12993.0
2020-02-18 15:45:00,58.95,58.97,58.93,58.94,35972.0,48.8613,48.8779,48.8447,48.853,35972.0
2020-02-18 15:50:00,58.95,58.95,58.9,58.9,65593.0,48.8613,48.8613,48.8199,48.8199,65593.0
2020-02-18 15:55:00,58.88,59.02,58.85,59.02,206836.0,48.8033,48.9193,48.7784,48.9193,206836.0
2020-02-19 09:30:00,59.0,59.04,58.83,58.97,34753.0,48.9027,48.9359,48.7618,48.8779,34753.0
2020-02-19 09:35:00,58.95,59.02,58.91,58.93,11785.0,48.8613,48.9193,48.8281,48.8447,11785.0
2020-02-19 09:40:00,58.95,58.97,58.86,58.89,12077.0,48.8613,48.8779,48.7867,48.8116,12077.0
2020-02-19 09:45:00,58.9,58.92,58.84,58.9,6705.0,48.8199,48.8364,48.7701,48.8199,6705.0
2020-02-19 09:50:00,58.91,58.93,58.81,58.84,6042.0,48.8281,48.8447,48.7453,48.7701,6042.0
2020-02-19 09:55:00,58.84,58.85,58.75,58.75,15107.0,48.7701,48.7784,48.6955,48.6955,15107.0
2020-02-19 10:00:00,58.77,58.8,58.74,58.76,11288.0,48.7121,48.737,48.6872,48.7038,11288.0
2020-02-19 10:05:00,58.78,58.82,58.76,58.79,7125.0,48.7204,48.7535,48.7038,48.7287,7125.0
2020-02-19 10:10:00,58.78,58.83,58.77,58.81,11001.0,48.7204,48.7618,48.7121,48.7453,11001.0
2020-02-19 10:15:00,58.81,58.84,58.79,58.83,7943.0,48.7453,48.7701,48.7287,48.7618,7943.0
2020-02-19 10:20:00,58.83,58.92,58.83,58.89,16996.0,48.7618,48.8364,48.7618,48.8116,16996.0
2020-02-19 10:25:00,58.89,58.89,58.85,58.85,7210.0,48.8116,48.8116,48.7784,48.7784,7210.0
2020-02-19 10:30:00,58.86,58.95,58.86,58.91,8027.0,48.7867,48.8613,48.7867,48.8281,8027.0
2020-02-19 10:35:00,58.91,58.92,58.86,58.92,3226.0,48.8281,48.8364,48.7867,48.8364,3226.0
2020-02-19 10:40:00,58.93,58.93,58.88,58.89,7635.0,48.8447,48.8447,48.8033,48.8116,7635.0
2020-02-19 10:45:00,58.89,58.91,58.86,58.9,11134.0,48.8116,48.8281,48.7867,48.8199,11134.0
2020-02-19 10:50:00,58.9,58.94,58.89,58.9,9690.0,48.8199,48.853,48.8116,48.8199,9690.0
2020-02-19 10:55:00,58.9,58.92,58.84,58.85,12373.0,48.8199,48.8364,48.7701,48.7784,12373.0
2020-02-19 11:00:00,58.86,58.88,58.83,58.84,6370.0,48.7867,48.8033,48.7618,48.7701,6370.0
2020-02-19 11:05:00,58.84,58.85,58.8,58.81,11611.0,48.7701,48.7784,48.737,48.7453,11611.0
2020-02-19 11:10:00,58.81,58.85,58.8,58.84,3924.0,48.7453,48.7784,48.737,48.7701,3924.0
2020-02-19 11:15:00,58.84,58.85,58.8,58.81,4401.0,48.7701,48.7784,48.737,48.7453,4401.0
2020-02-19 11:20:00,58.81,58.82,58.76,58.76,6594.0,48.7453,48.7535,48.7038,48.7038,6594.0
2020-02-19 11:25:00,58.75,58.77,58.72,58.72,20189.0,48.6955,48.7121,48.6707,48.6707,20189.0
2020-02-19 11:30:00,58.73,58.81,58.72,58.8,8627.0,48.6789,48.7453,48.6707,48.737,8627.0
2020-02-19 11:35:00,58.8,58.81,58.78,58.78,5085.0,48.737,48.7453,48.7204,48.7204,5085.0
2020-02-19 11:40:00,58.77,58.8,58.75,58.79,5007.0,48.7121,48.737,48.6955,48.7287,5007.0
2020-02-19 11:45:00,58.79,58.83,58.78,58.82,4670.0,48.7287,48.7618,48.7204,48.7535,4670.0
2020-02-19 11:50:00,58.83,58.86,58.79,58.82,11954.0,48.7618,48.7867,48.7287,48.7535,11954.0
2020-02-19 11:55:00,58.83,58.84,58.8,58.84,8513.0,48.7618,48.7701,48.737,48.7701,8513.0
2020-02-19 12:00:00,58.85,58.86,58.8,58.81,15652.0,48.7784,48.7867,48.737,48.7453,15652.0
2020-02-19 12:05:00,58.81,58.81,58.79,58.8,7721.0,48.7453,48.7453,48.7287,48.737,7721.0
2020-02-19 12:10:00,58.8,58.81,58.78,58.79,7067.0,48.737,48.7453,48.7204,48.7287,7067.0
2020-02-19 12:15:00,58.79,58.81,58.76,58.76,8074.0,48.7287,48.7453,48.7038,48.7038,8074.0
2020-02-19 12:20:00,58.77,58.8,58.76,58.8,3610.0,48.7121,48.737,48.7038,48.737,3610.0
2020-02-19 12:25:00,58.8,58.8,58.75,58.75,5659.0,48.737,48.737,48.6955,48.6955,5659.0
2020-02-19 12:30:00,58.75,58.81,58.75,58.79,11382.0,48.6955,48.7453,48.6955,48.7287,11382.0
2020-02-19 12:35:00,58.78,58.82,58.78,58.8,7550.0,48.7204,48.7535,48.7204,48.737,7550.0
2020-02-19 12:40:00,58.81,58.81,58.79,58.8,4995.0,48.7453,48.7453,48.7287,48.737,4995.0
2020-02-19 12:45:00,58.8,58.8,58.77,58.78,6164.0,48.737,48.737,48.7121,48.7204,6164.0
2020-02-19 12:50:00,58.78,58.79,58.76,58.76,6830.0,48.7204,48.7287,48.7038,48.7038,6830.0
2020-02-19 12:55:00,58.77,58.81,58.76,58.8,6315.0,48.7121,48.7453,48.7038,48.737,6315.0
2020-02-19 13:00:00,58.8,58.82,58.8,58.81,3188.0,48.737,48.7535,48.737,48.7453,3188.0
2020-02-19 13:05:00,58.82,58.82,58.78,58.78,8275.0,48.7535,48.7535,48.7204,48.7204,8275.0
2020-02-19 13:10:00,58.78,58.78,58.73,58.77,6920.0,48.7204,48.7204,48.6789,48.7121,6920.0
2020-02-19 13:15:00,58.76,58.79,58.75,58.77,10343.0,48.7038,48.7287,48.6955,48.7121,10343.0
2020-02-19 13:20:00,58.76,58.78,58.76,58.78,6693.0,48.7038,48.7204,48.7038,48.7204,6693.0
2020-02-19 13:25:00,58.78,58.79,58.73,58.73,52029.0,48.7204,48.7287,48.6789,48.6789,52029.0
2020-02-19 13:30:00,58.74,58.83,58.74,58.8,41778.0,48.6872,48.7618,48.6872,48.737,41778.0
2020-02-19 13:35:00,58.81,58.82,58.74,58.78,43854.0,48.7453,48.7535,48.6872,48.7204,43854.0
2020-02-19 13:40:00,58.78,58.84,58.78,58.83,14874.0,48.7204,48.7701,48.7204,48.7618,14874.0
2020-02-19 13:45:00,58.82,58.86,58.8,58.86,12819.0,48.7535,48.7867,48.737,48.7867,12819.0
2020-02-19 13:50:00,58.86,58.9,58.84,58.89,13293.0,48.7867,48.8199,48.7701,48.8116,13293.0
2020-02-19 13:55:00,58.9,58.9,58.88,58.89,7300.0,48.8199,48.8199,48.8033,48.8116,7300.0
2020-02-19 14:00:00,58.89,58.9,58.87,58.9,18535.0,48.8116,48.8199,48.795,48.8199,18535.0
2020-02-19 14:05:00,58.9,58.91,58.88,58.9,18263.0,48.8199,48.8281,48.8033,48.8199,18263.0
2020-02-19 14:10:00,58.9,58.91,58.82,58.83,19083.0,48.8199,48.8281,48.7535,48.7618,19083.0
2020-02-19 14:15:00,58.83,58.87,58.81,58.82,8282.0,48.7618,48.795,48.7453,48.7535,8282.0
2020-02-19 14:20:00,58.82,58.82,58.8,58.8,9310.0,48.7535,48.7535,48.737,48.737,9310.0
2020-02-19 14:25:00,58.8,58.83,58.78,58.82,17609.0,48.737,48.7618,48.7204,48.7535,17609.0
2020-02-19 14:30:00,58.82,58.85,58.81,58.81,7260.0,48.7535,48.7784,48.7453,48.7453,7260.0
2020-02-19 14:35:00,58.82,58.86,58.81,58.86,7636.0,48.7535,48.7867,48.7453,48.7867,7636.0
2020-02-19 14:40:00,58.86,58.9,58.85,58.89,7924.0,48.7867,48.8199,48.7784,48.8116,7924.0
2020-02-19 14:45:00,58.89,58.89,58.85,58.88,13318.0,48.8116,48.8116,48.7784,48.8033,13318.0
2020-02-19 14:50:00,58.87,58.9,58.87,58.87,20109.0,48.795,48.8199,48.795,48.795,20109.0
2020-02-19 14:55:00,58.87,58.91,58.87,58.89,28298.0,48.795,48.8281,48.795,48.8116,28298.0
2020-02-19 15:00:00,58.9,58.91,58.87,58.88,35618.0,48.8199,48.8281,48.795,48.8033,35618.0
2020-02-19 15:05:00,58.89,58.9,58.87,58.9,9414.0,48.8116,48.8199,48.795,48.8199,9414.0
2020-02-19 15:10:00,58.89,58.92,58.87,58.91,66876.0,48.8116,48.8364,48.795,48.8281,66876.0
2020-02-19 15:15:00,58.9,58.96,58.9,58.92,38151.0,48.8199,48.8696,48.8199,48.8364,38151.0
2020-02-19 15:20:00,58.91,58.92,58.87,58.88,16379.0,48.8281,48.8364,48.795,48.8033,16379.0
2020-02-19 15:25:00,58.88,58.89,58.85,58.88,18048.0,48.8033,48.8116,48.7784,48.8033,18048.0
2020-02-19 15:30:00,58.88,58.95,58.87,58.92,118320.0,48.8033,48.8613,48.795,48.8364,118320.0
2020-02-19 15:35:00,58.92,59.03,58.91,59.02,207217.0,48.8364,48.9276,48.8281,48.9193,207217.0
2020-02-19 15:40:00,59.02,59.05,58.99,58.99,69169.0,48.9193,48.9442,48.8945,48.8945,69169.0
2020-02-19 15:45:00,59.0,59.03,58.94,58.98,46016.0,48.9027,48.9276,48.853,48.8862,46016.0
2020-02-19 15:50:00,58.98,58.98,58.89,58.93,67417.0,48.8862,48.8862,48.8116,48.8447,67417.0
2020-02-19 15:55:00,58.94,58.97,58.89,58.89,201969.0,48.853,48.8779,48.8116,48.8116,201969.0
2020-02-20 09:30:00,58.83,58.89,58.77,58.8,33165.0,48.7618,48.8116,48.7121,48.737,33165.0
2020-02-20 09:35:00,58.81,58.99,58.73,58.93,31614.0,48.7453,48.8945,48.6789,48.8447,31614.0
2020-02-20 09:40:00,58.93,58.98,58.91,58.95,48938.0,48.8447,48.8862,48.8281,48.8613,48938.0
2020-02-20 09:45:00,58.95,59.08,58.94,58.95,26590.0,48.8613,48.969,48.853,48.8613,26590.0
2020-02-20 09:50:00,58.94,59.12,58.9,59.07,64089.0,48.853,49.0022,48.8199,48.9608,64089.0
2020-02-20 09:55:00,59.06,59.09,58.96,58.98,6333.0,48.9525,48.9773,48.8696,48.8862,6333.0
2020-02-20 10:00:00,58.95,59.04,58.94,58.98,11656.0,48.8613,48.9359,48.853,48.8862,11656.0
2020-02-20 10:05:00,58.97,59.03,58.96,59.03,7154.0,48.8779,48.9276,48.8696,48.9276,7154.0
2020-02-20 10:10:00,59.02,59.02,58.96,58.99,6059.0,48.9193,48.9193,48.8696,48.8945,6059.0
2020-02-20 10:15:00,58.98,59.01,58.93,58.93,10508.0,48.8862,48.911,48.8447,48.8447,10508.0
2020-02-20 10:20:00,58.92,59.0,58.92,58.97,8220.0,48.8364,48.9027,48.8364,48.8779,8220.0
2020-02-20 10:25:00,58.96,58.99,58.94,58.98,7306.0,48.8696,48.8945,48.853,48.8862,7306.0
2020-02-20 10:30:00,58.98,59.03,58.98,59.01,8799.0,48.8862,48.9276,48.8862,48.911,8799.0
2020-02-20 10:35:00,59.01,59.04,59.01,59.03,5156.0,48.911,48.9359,48.911,48.9276,5156.0
2020-02-20 10:40:00,59.03,59.04,58.99,59.02,11046.0,48.9276,48.9359,48.8945,48.9193,11046.0
2020-02-20 10:45:00,59.01,59.01,58.98,58.99,22703.0,48.911,48.911,48.8862,48.8945,22703.0
2020-02-20 10:50:00,58.98,59.02,58.98,59.01,5539.0,48.8862,48.9193,48.8862,48.911,5539.0
2020-02-20 10:55:00,59.01,59.07,59.01,59.05,4242.0,48.911,48.9608,48.911,48.9442,4242.0
2020-02-20 11:00:00,59.05,59.08,59.03,59.03,18058.0,48.9442,48.969,48.9276,48.9276,18058.0
2020-02-20 11:05:00,59.03,59.08,59.0,59.07,47369.0,48.9276,48.969,48.9027,48.9608,47369.0
2020-02-20 11:10:00,59.07,59.09,59.05,59.07,25860.0,48.9608,48.9773,48.9442,48.9608,25860.0
2020-02-20 11:15:00,59.07,59.08,58.99,59.02,89474.0,48.9608,48.969,48.8945,48.9193,89474.0
2020-02-20 11:20:00,59.02,59.08,58.99,59.06,85047.0,48.9193,48.969,48.8945,48.9525,85047.0
2020-02-20 11:25:00,59.07,59.08,59.0,59.04,62591.0,48.9608,48.969,48.9027,48.9359,62591.0
2020-02-20 11:30:00,59.04,59.1,58.93,58.99,82625.0,48.9359,48.9856,48.8447,48.8945,82625.0
2020-02-20 11:35:00,58.98,59.09,58.97,59.05,115799.0,48.8862,48.9773,48.8779,48.9442,115799.0
2020-02-20 11:40:00,59.05,59.18,59.03,59.15,38841.0,48.9442,49.0519,48.9276,49.0271,38841.0
2020-02-20 11:45:00,59.16,59.19,59.13,59.19,14444.0,49.0354,49.0602,49.0105,49.0602,14444.0
2020-02-20 11:50:00,59.18,59.21,59.13,59.19,18287.0,49.0519,49.0768,49.0105,49.0602,18287.0
2020-02-20 11:55:00,59.18,59.18,59.14,59.16,15737.0,49.0519,49.0519,49.0188,49.0354,15737.0
2020-02-20 12:00:00,59.16,59.16,59.11,59.12,215959.0,49.0354,49.0354,48.9939,49.0022,215959.0
2020-02-20 12:05:00,59.11,59.19,59.07,59.11,26038.0,48.9939,49.0602,48.9608,48.9939,26038.0
2020-02-20 12:10:00,59.12,59.2,59.11,59.18,9550.0,49.0022,49.0685,48.9939,49.0519,9550.0
2020-02-20 12:15:00,59.18,59.18,59.08,59.1,30530.0,49.0519,49.0519,48.969,48.9856,30530.0
2020-02-20 12:20:00,59.1,59.14,59.08,59.11,27777.0,48.9856,49.0188,48.969,48.9939,27777.0
2020-02-20 12:25:00,59.11,59.14,59.09,59.14,14698.0,48.9939,49.0188,48.9773,49.0188,14698.0
2020-02-20 12:30:00,59.14,59.17,59.12,59.16,13568.0,49.0188,49.0436,49.0022,49.0354,13568.0
2020-02-20 12:35:00,59.15,59.16,59.13,59.15,10874.0,49.0271,49.0354,49.0105,49.0271,10874.0
2020-02-20 12:40:00,59.15,59.16,59.13,59.14,10409.0,49.0271,49.0354,49.0105,49.0188,10409.0
2020-02-20 12:45:00,59.13,59.17,59.12,59.14,10665.0,49.0105,49.0436,49.0022,49.0188,10665.0
2020-02-20 12:50:00,59.13,59.13,59.08,59.11,6160.0,49.0105,49.0105,48.969,48.9939,6160.0
2020-02-20 12:55:00,59.11,59.14,59.08,59.13,11746.0,48.9939,49.0188,48.969,49.0105,11746.0
2020-02-20 13:00:00,59.12,59.16,59.11,59.15,4391.0,49.0022,49.0354,48.9939,49.0271,4391.0
2020-02-20 13:05:00,59.15,59.16,59.13,59.15,13501.0,49.0271,49.0354,49.0105,49.0271,13501.0
2020-02-20 13:10:00,59.15,59.16,59.13,59.15,12516.0,49.0271,49.0354,49.0105,49.0271,12516.0
2020-02-20 13:15:00,59.15,59.16,59.1,59.13,20733.0,49.0271,49.0354,48.9856,49.0105,20733.0
2020-02-20 13:20:00,59.13,59.16,59.12,59.15,7238.0,49.0105,49.0354,49.0022,49.0271,7238.0
2020-02-20 13:25:00,59.15,59.16,59.11,59.13,7284.0,49.0271,49.0354,48.9939,49.0105,7284.0
2020-02-20 13:30:00,59.13,59.13,59.08,59.12,7292.0,49.0105,49.0105,48.969,49.0022,7292.0
2020-02-20 13:35:00,59.12,59.14,59.11,59.14,7561.0,49.0022,49.0188,48.9939,49.0188,7561.0
2020-02-20 13:40:00,59.14,59.15,59.1,59.11,8511.0,49.0188,49.0271,48.9856,48.9939,8511.0
2020-02-20 13:45:00,59.11,59.14,59.08,59.09,9786.0,48.9939,49.0188,48.969,48.9773,9786.0
2020-02-20 13:50:00,59.09,59.13,59.08,59.09,10436.0,48.9773,49.0105,48.969,48.9773,10436.0
2020-02-20 13:55:00,59.1,59.11,59.08,59.08,11953.0,48.9856,48.9939,48.969,48.969,11953.0
2020-02-20 14:00:00,59.08,59.13,59.07,59.13,13755.0,48.969,49.0105,48.9608,49.0105,13755.0
2020-02-20 14:05:00,59.12,59.16,59.11,59.15,17495.0,49.0022,49.0354,48.9939,49.0271,17495.0
2020-02-20 14:10:00,59.15,59.17,59.13,59.14,18656.0,49.0271,49.0436,49.0105,49.0188,18656.0
2020-02-20 14:15:00,59.14,59.16,59.12,59.12,11186.0,49.0188,49.0354,49.0022,49.0022,11186.0
2020-02-20 14:20:00,59.13,59.16,59.12,59.15,12500.0,49.0105,49.0354,49.0022,49.0271,12500.0
2020-02-20 14:25:00,59.15,59.18,59.13,59.16,185540.0,49.0271,49.0519,49.0105,49.0354,185540.0
2020-02-20 14:30:00,59.16,59.24,59.16,59.23,14250.0,49.0354,49.1017,49.0354,49.0934,14250.0
2020-02-20 14:35:00,59.23,59.26,59.22,59.25,8761.0,49.0934,49.1182,49.0851,49.11,8761.0
2020-02-20 14:40:00,59.25,59.28,59.24,59.26,8950.0,49.11,49.1348,49.1017,49.1182,8950.0
2020-02-20 14:45:00,59.25,59.27,59.22,59.24,36302.0,49.11,49.1265,49.0851,49.1017,36302.0
2020-02-20 14:50:00,59.25,59.26,59.22,59.23,9495.0,49.11,49.1182,49.0851,49.0934,9495.0
2020-02-20 14:55:00,59.24,59.25,59.2,59.21,16800.0,49.1017,49.11,49.0685,49.0768,16800.0
2020-02-20 15:00:00,59.21,59.22,59.2,59.21,5970.0,49.0768,49.0851,49.0685,49.0768,5970.0
2020-02-20 15:05:00,59.21,59.23,59.18,59.21,11463.0,49.0768,49.0934,49.0519,49.0768,11463.0
2020-02-20 15:10:00,59.21,59.21,59.15,59.19,11027.0,49.0768,49.0768,49.0271,49.0602,11027.0
2020-02-20 15:15:00,59.19,59.21,59.17,59.21,17764.0,49.0602,49.0768,49.0436,49.0768,17764.0
2020-02-20 15:20:00,59.21,59.24,59.19,59.23,16889.0,49.0768,49.1017,49.0602,49.0934,16889.0
2020-02-20 15:25:00,59.23,59.24,59.19,59.2,12217.0,49.0934,49.1017,49.0602,49.0685,12217.0
2020-02-20 15:30:00,59.2,59.23,59.17,59.19,20052.0,49.0685,49.0934,49.0436,49.0602,20052.0
2020-02-20 15:35:00,59.19,59.2,59.17,59.19,22626.0,49.0602,49.0685,49.0436,49.0602,22626.0
2020-02-20 15:40:00,59.18,59.22,59.17,59.19,20894.0,49.0519,49.0851,49.0436,49.0602,20894.0
2020-02-20 15:45:00,59.2,59.21,59.16,59.19,35649.0,49.0685,49.0768,49.0354,49.0602,35649.0
2020-02-20 15:50:00,59.18,59.22,59.16,59.21,98198.0,49.0519,49.0851,49.0354,49.0768,98198.0
2020-02-20 15:55:00,59.21,59.29,59.15,59.17,544772.0,49.0768,49.1431,49.0271,49.0436,544772.0
2020-02-21 09:30:00,59.0,59.26,58.92,59.23,147111.0,48.9027,49.1182,48.8364,49.0934,147111.0
2020-02-21 09:35:00,59.3,59.4,59.26,59.37,13521.0,49.1514,49.2343,49.1182,49.2094,13521.0
2020-02-21 09:40:00,59.38,59.38,59.23,59.34,231515.0,49.2177,49.2177,49.0934,49.1846,231515.0
2020-02-21 09:45:00,59.33,59.46,59.28,59.46,22362.0,49.1763,49.284,49.1348,49.284,22362.0
2020-02-21 09:50:00,59.44,59.45,59.37,59.38,15450.0,49.2674,49.2757,49.2094,49.2177,15450.0
2020-02-21 09:55:00,59.37,59.41,59.29,59.38,13628.0,49.2094,49.2426,49.1431,49.2177,13628.0
2020-02-21 10:00:00,59.38,59.5,59.36,59.46,21624.0,49.2177,49.3172,49.2011,49.284,21624.0
2020-02-21 10:05:00,59.46,59.58,59.42,59.45,14787.0,49.284,49.3835,49.2509,49.2757,14787.0
2020-02-21 10:10:00,59.45,59.52,59.42,59.5,10737.0,49.2757,49.3337,49.2509,49.3172,10737.0
2020-02-21 10:15:00,59.51,59.62,59.48,59.6,7654.0,49.3255,49.4166,49.3006,49.4001,7654.0
2020-02-21 10:20:00,59.59,59.59,59.42,59.43,11680.0,49.3918,49.3918,49.2509,49.2592,11680.0
2020-02-21 10:25:00,59.4,59.42,59.36,59.41,17659.0,49.2343,49.2509,49.2011,49.2426,17659.0
2020-02-21 10:30:00,59.41,59.47,59.41,59.43,17550.0,49.2426,49.2923,49.2426,49.2592,17550.0
2020-02-21 10:35:00,59.42,59.46,59.37,59.42,41382.0,49.2509,49.284,49.2094,49.2509,41382.0
2020-02-21 10:40:00,59.44,59.54,59.41,59.53,15114.0,49.2674,49.3503,49.2426,49.342,15114.0
2020-02-21 10:45:00,59.52,59.59,59.48,59.57,20650.0,49.3337,49.3918,49.3006,49.3752,20650.0
2020-02-21 10:50:00,59.57,59.57,59.44,59.45,39076.0,49.3752,49.3752,49.2674,49.2757,39076.0
2020-02-21 10:55:00,59.45,59.5,59.42,59.49,10730.0,49.2757,49.3172,49.2509,49.3089,10730.0
2020-02-21 11:00:00,59.49,59.54,59.47,59.52,17278.0,49.3089,49.3503,49.2923,49.3337,17278.0
2020-02-21 11:05:00,59.52,59.64,59.51,59.64,18502.0,49.3337,49.4332,49.3255,49.4332,18502.0
2020-02-21 11:10:00,59.64,59.74,59.64,59.7,24808.0,49.4332,49.5161,49.4332,49.4829,24808.0
2020-02-21 11:15:00,59.69,59.79,59.67,59.78,88856.0,49.4747,49.5575,49.4581,49.5493,88856.0
2020-02-21 11:20:00,59.78,59.87,59.76,59.82,15899.0,49.5493,49.6238,49.5327,49.5824,15899.0
2020-02-21 11:25:00,59.81,59.87,59.81,59.85,13314.0,49.5741,49.6238,49.5741,49.6073,13314.0
2020-02-21 11:30:00,59.84,59.93,59.84,59.93,27115.0,49.599,49.6736,49.599,49.6736,27115.0
2020-02-21 11:35:00,59.93,59.94,59.83,59.86,14656.0,49.6736,49.6819,49.5907,49.6156,14656.0
2020-02-21 11:40:00,59.86,60.02,59.85,60.0,39048.0,49.6156,49.7482,49.6073,49.7316,39048.0
2020-02-21 11:45:00,60.0,60.04,59.99,60.04,32847.0,49.7316,49.7648,49.7233,49.7648,32847.0
2020-02-21 11:50:00,60.03,60.04,59.89,59.95,37972.0,49.7565,49.7648,49.6404,49.6902,37972.0
2020-02-21 11:55:00,59.94,59.98,59.85,59.88,14475.0,49.6819,49.715,49.6073,49.6321,14475.0
2020-02-21 12:00:00,59.87,59.91,59.84,59.88,9269.0,49.6238,49.657,49.599,49.6321,9269.0
2020-02-21 12:05:00,59.88,59.9,59.83,59.84,14139.0,49.6321,49.6487,49.5907,49.599,14139.0
2020-02-21 12:10:00,59.85,59.86,59.82,59.84,15880.0,49.6073,49.6156,49.5824,49.599,15880.0
2020-02-21 12:15:00,59.83,59.84,59.76,59.82,10723.0,49.5907,49.599,49.5327,49.5824,10723.0
2020-02-21 12:20:00,59.81,59.83,59.79,59.83,6988.0,49.5741,49.5907,49.5575,49.5907,6988.0
2020-02-21 12:25:00,59.83,59.85,59.82,59.84,8733.0,49.5907,49.6073,49.5824,49.599,8733.0
2020-02-21 12:30:00,59.84,59.84,59.8,59.82,6865.0,49.599,49.599,49.5658,49.5824,6865.0
2020-02-21 12:35:00,59.82,59.87,59.82,59.87,7160.0,49.5824,49.6238,49.5824,49.6238,7160.0
2020-02-21 12:40:00,59.86,59.88,59.85,59.87,9996.0,49.6156,49.6321,49.6073,49.6238,9996.0
2020-02-21 12:45:00,59.86,59.88,59.85,59.86,7580.0,49.6156,49.6321,49.6073,49.6156,7580.0
2020-02-21 12:50:00,59.87,59.89,59.86,59.89,5667.0,49.6238,49.6404,49.6156,49.6404,5667.0
2020-02-21 12:55:00,59.89,59.9,59.82,59.83,8264.0,49.6404,49.6487,49.5824,49.5907,8264.0
2020-02-21 13:00:00,59.83,59.87,59.83,59.83,10907.0,49.5907,49.6238,49.5907,49.5907,10907.0
2020-02-21 13:05:00,59.84,59.84,59.81,59.83,9915.0,49.599,49.599,49.5741,49.5907,9915.0
2020-02-21 13:10:00,59.83,59.86,59.81,59.82,8318.0,49.5907,49.6156,49.5741,49.5824,8318.0
2020-02-21 13:15:00,59.82,59.82,59.78,59.8,13015.0,49.5824,49.5824,49.5493,49.5658,13015.0
2020-02-21 13:20:00,59.8,59.81,59.76,59.77,12831.0,49.5658,49.5741,49.5327,49.541,12831.0
2020-02-21 13:25:00,59.77,59.79,59.72,59.75,22202.0,49.541,49.5575,49.4995,49.5244,22202.0
2020-02-21 13:30:00,59.75,59.81,59.72,59.81,8264.0,49.5244,49.5741,49.4995,49.5741,8264.0
2020-02-21 13:35:00,59.81,59.84,59.79,59.83,9822.0,49.5741,49.599,49.5575,49.5907,9822.0
2020-02-21 13:40:00,59.84,59.9,59.83,59.88,12782.0,49.599,49.6487,49.5907,49.6321,12782.0
2020-02-21 13:45:00,59.89,59.93,59.87,59.91,9589.0,49.6404,49.6736,49.6238,49.657,9589.0
2020-02-21 13:50:00,59.91,59.93,59.88,59.88,11904.0,49.657,49.6736,49.6321,49.6321,11904.0
2020-02-21 13:55:00,59.89,60.0,59.89,60.0,14947.0,49.6404,49.7316,49.6404,49.7316,14947.0
2020-02-21 14:00:00,60.0,60.01,59.97,60.01,14074.0,49.7316,49.7399,49.7067,49.7399,14074.0
2020-02-21 14:05:00,60.0,60.07,59.98,60.06,12578.0,49.7316,49.7896,49.715,49.7813,12578.0
2020-02-21 14:10:00,60.06,60.14,60.05,60.12,29710.0,49.7813,49.8476,49.773,49.8311,29710.0
2020-02-21 14:15:00,60.12,60.14,60.07,60.1,17515.0,49.8311,49.8476,49.7896,49.8145,17515.0
2020-02-21 14:20:00,60.1,60.1,60.02,60.05,16130.0,49.8145,49.8145,49.7482,49.773,16130.0
2020-02-21 14:25:00,60.05,60.1,60.04,60.08,13300.0,49.773,49.8145,49.7648,49.7979,13300.0
2020-02-21 14:30:00,60.08,60.1,60.0,60.01,12350.0,49.7979,49.8145,49.7316,49.7399,12350.0
2020-02-21 14:35:00,60.0,60.02,59.95,59.97,9774.0,49.7316,49.7482,49.6902,49.7067,9774.0
2020-02-21 14:40:00,59.98,59.98,59.92,59.94,13207.0,49.715,49.715,49.6653,49.6819,13207.0
2020-02-21 14:45:00,59.95,59.96,59.92,59.95,10612.0,49.6902,49.6984,49.6653,49.6902,10612.0
2020-02-21 14:50:00,59.96,59.98,59.93,59.98,11612.0,49.6984,49.715,49.6736,49.715,11612.0
2020-02-21 14:55:00,59.97,60.0,59.96,60.0,10143.0,49.7067,49.7316,49.6984,49.7316,10143.0
2020-02-21 15:00:00,60.01,60.03,59.92,59.93,11047.0,49.7399,49.7565,49.6653,49.6736,11047.0
2020-02-21 15:05:00,59.93,59.94,59.85,59.86,17532.0,49.6736,49.6819,49.6073,49.6156,17532.0
2020-02-21 15:10:00,59.87,59.93,59.86,59.92,12304.0,49.6238,49.6736,49.6156,49.6653,12304.0
2020-02-21 15:15:00,59.93,59.93,59.85,59.93,16864.0,49.6736,49.6736,49.6073,49.6736,16864.0
2020-02-21 15:20:00,59.92,59.93,59.88,59.92,20522.0,49.6653,49.6736,49.6321,49.6653,20522.0
2020-02-21 15:25:00,59.92,59.98,59.9,59.98,30844.0,49.6653,49.715,49.6487,49.715,30844.0
2020-02-21 15:30:00,59.98,59.98,59.87,59.87,55333.0,49.715,49.715,49.6238,49.6238,55333.0
2020-02-21 15:35:00,59.88,59.89,59.83,59.88,37290.0,49.6321,49.6404,49.5907,49.6321,37290.0
2020-02-21 15:40:00,59.87,59.87,59.81,59.87,42465.0,49.6238,49.6238,49.5741,49.6238,42465.0
2020-02-21 15:45:00,59.87,59.93,59.86,59.9,58204.0,49.6238,49.6736,49.6156,49.6487,58204.0
2020-02-21 15:50:00,59.9,60.0,59.88,59.94,122843.0,49.6487,49.7316,49.6321,49.6819,122843.0
2020-02-21 15:55:00,59.94,59.97,59.84,59.96,361894.0,49.6819,49.7067,49.599,49.6984,361894.0
2020-02-24 09:30:00,59.71,60.16,59.71,59.82,60444.0,49.4912,49.8642,49.4912,49.5824,60444.0
2020-02-24 09:35:00,59.83,59.83,59.51,59.67,39206.0,49.5907,49.5907,49.3255,49.4581,39206.0
2020-02-24 09:40:00,59.67,59.87,59.66,59.82,27357.0,49.4581,49.6238,49.4498,49.5824,27357.0
2020-02-24 09:45:00,59.82,59.89,59.76,59.89,23165.0,49.5824,49.6404,49.5327,49.6404,23165.0
2020-02-24 09:50:00,59.88,59.88,59.73,59.8,19644.0,49.6321,49.6321,49.5078,49.5658,19644.0
2020-02-24 09:55:00,59.8,59.82,59.71,59.75,16302.0,49.5658,49.5824,49.4912,49.5244,16302.0
2020-02-24 10:00:00,59.75,59.78,59.62,59.64,19175.0,49.5244,49.5493,49.4166,49.4332,19175.0
2020-02-24 10:05:00,59.65,59.68,59.64,59.67,23013.0,49.4415,49.4664,49.4332,49.4581,23013.0
2020-02-24 10:10:00,59.66,59.67,59.51,59.51,18990.0,49.4498,49.4581,49.3255,49.3255,18990.0
2020-02-24 10:15:00,59.52,59.54,59.44,59.49,28015.0,49.3337,49.3503,49.2674,49.3089,28015.0
2020-02-24 10:20:00,59.47,59.53,59.41,59.41,18472.0,49.2923,49.342,49.2426,49.2426,18472.0
2020-02-24 10:25:00,59.41,59.41,59.24,59.27,36052.0,49.2426,49.2426,49.1017,49.1265,36052.0
2020-02-24 10:30:00,59.26,59.34,59.23,59.26,23504.0,49.1182,49.1846,49.0934,49.1182,23504.0
2020-02-24 10:35:00,59.26,59.37,59.23,59.35,28751.0,49.1182,49.2094,49.0934,49.1928,28751.0
2020-02-24 10:40:00,59.34,59.41,59.3,59.3,42736.0,49.1846,49.2426,49.1514,49.1514,42736.0
2020-02-24 10:45:00,59.3,59.36,59.26,59.26,34961.0,49.1514,49.2011,49.1182,49.1182,34961.0
2020-02-24 10:50:00,59.27,59.48,59.24,59.42,74415.0,49.1265,49.3006,49.1017,49.2509,74415.0
2020-02-24 10:55:00,59.42,59.44,59.36,59.37,22723.0,49.2509,49.2674,49.2011,49.2094,22723.0
2020-02-24 11:00:00,59.37,59.41,59.31,59.34,40104.0,49.2094,49.2426,49.1597,49.1846,40104.0
2020-02-24 11:05:00,59.34,59.39,59.29,59.38,29136.0,49.1846,49.226,49.1431,49.2177,29136.0
2020-02-24 11:10:00,59.38,59.54,59.37,59.53,28130.0,49.2177,49.3503,49.2094,49.342,28130.0
2020-02-24 11:15:00,59.53,59.64,59.48,59.64,35684.0,49.342,49.4332,49.3006,49.4332,35684.0
2020-02-24 11:20:00,59.63,59.68,59.54,59.54,49275.0,49.4249,49.4664,49.3503,49.3503,49275.0
2020-02-24 11:25:00,59.54,59.62,59.5,59.53,21347.0,49.3503,49.4166,49.3172,49.342,21347.0
2020-02-24 11:30:00,59.52,59.66,59.51,59.62,11984.0,49.3337,49.4498,49.3255,49.4166,11984.0
2020-02-24 11:35:00,59.62,59.69,59.59,59.6,12574.0,49.4166,49.4747,49.3918,49.4001,12574.0
2020-02-24 11:40:00,59.58,59.59,59.53,59.54,9492.0,49.3835,49.3918,49.342,49.3503,9492.0
2020-02-24 11:45:00,59.54,59.55,59.44,59.51,14437.0,49.3503,49.3586,49.2674,49.3255,14437.0
2020-02-24 11:50:00,59.52,59.52,59.45,59.48,11645.0,49.3337,49.3337,49.2757,49.3006,11645.0
2020-02-24 11:55:00,59.48,59.53,59.46,59.51,13286.0,49.3006,49.342,49.284,49.3255,13286.0
2020-02-24 12:00:00,59.51,59.51,59.48,59.48,7743.0,49.3255,49.3255,49.3006,49.3006,7743.0
2020-02-24 12:05:00,59.48,59.49,59.41,59.42,24949.0,49.3006,49.3089,49.2426,49.2509,24949.0
2020-02-24 12:10:00,59.43,59.43,59.35,59.38,11198.0,49.2592,49.2592,49.1928,49.2177,11198.0
2020-02-24 12:15:00,59.38,59.39,59.35,59.38,7697.0,49.2177,49.226,49.1928,49.2177,7697.0
2020-02-24 12:20:00,59.38,59.41,59.36,59.38,10724.0,49.2177,49.2426,49.2011,49.2177,10724.0
2020-02-24 12:25:00,59.38,59.38,59.29,59.29,17042.0,49.2177,49.2177,49.1431,49.1431,17042.0
2020-02-24 12:30:00,59.3,59.31,59.22,59.3,67394.0,49.1514,49.1597,49.0851,49.1514,67394.0
2020-02-24 12:35:00,59.31,59.36,59.28,59.31,11883.0,49.1597,49.2011,49.1348,49.1597,11883.0
2020-02-24 12:40:00,59.32,59.38,59.32,59.34,8462.0,49.168,49.2177,49.168,49.1846,8462.0
2020-02-24 12:45:00,59.35,59.37,59.32,59.35,12172.0,49.1928,49.2094,49.168,49.1928,12172.0
2020-02-24 12:50:00,59.34,59.38,59.33,59.34,8032.0,49.1846,49.2177,49.1763,49.1846,8032.0
2020-02-24 12:55:00,59.33,59.34,59.29,59.29,9657.0,49.1763,49.1846,49.1431,49.1431,9657.0
2020-02-24 13:00:00,59.28,59.29,59.21,59.23,41010.0,49.1348,49.1431,49.0768,49.0934,41010.0
2020-02-24 13:05:00,59.24,59.31,59.24,59.29,18625.0,49.1017,49.1597,49.1017,49.1431,18625.0
2020-02-24 13:10:00,59.29,59.31,59.24,59.27,14965.0,49.1431,49.1597,49.1017,49.1265,14965.0
2020-02-24 13:15:00,59.27,59.27,59.2,59.2,23999.0,49.1265,49.1265,49.0685,49.0685,23999.0
2020-02-24 13:20:00,59.23,59.23,59.16,59.17,48470.0,49.0934,49.0934,49.0354,49.0436,48470.0
2020-02-24 13:25:00,59.18,59.27,59.16,59.26,51083.0,49.0519,49.1265,49.0354,49.1182,51083.0
2020-02-24 13:30:00,59.25,59.27,59.23,59.27,16808.0,49.11,49.1265,49.0934,49.1265,16808.0
2020-02-24 13:35:00,59.28,59.41,59.28,59.4,36823.0,49.1348,49.2426,49.1348,49.2343,36823.0
2020-02-24 13:40:00,59.4,59.49,59.39,59.48,36437.0,49.2343,49.3089,49.226,49.3006,36437.0
2020-02-24 13:45:00,59.48,59.64,59.47,59.64,104883.0,49.3006,49.4332,49.2923,49.4332,104883.0
2020-02-24 13:50:00,59.64,59.69,59.62,59.65,115169.0,49.4332,49.4747,49.4166,49.4415,115169.0
2020-02-24 13:55:00,59.65,59.65,59.5,59.5,52730.0,49.4415,49.4415,49.3172,49.3172,52730.0
2020-02-24 14:00:00,59.49,59.51,59.42,59.43,22448.0,49.3089,49.3255,49.2509,49.2592,22448.0
2020-02-24 14:05:00,59.43,59.46,59.41,59.43,14909.0,49.2592,49.284,49.2426,49.2592,14909.0
2020-02-24 14:10:00,59.43,59.47,59.41,59.42,12401.0,49.2592,49.2923,49.2426,49.2509,12401.0
2020-02-24 14:15:00,59.42,59.45,59.4,59.45,10889.0,49.2509,49.2757,49.2343,49.2757,10889.0
2020-02-24 14:20:00,59.44,59.47,59.42,59.46,14920.0,49.2674,49.2923,49.2509,49.284,14920.0
2020-02-24 14:25:00,59.46,59.5,59.44,59.47,21461.0,49.284,49.3172,49.2674,49.2923,21461.0
2020-02-24 14:30:00,59.47,59.49,59.43,59.46,11579.0,49.2923,49.3089,49.2592,49.284,11579.0
2020-02-24 14:35:00,59.46,59.53,59.46,59.5,18773.0,49.284,49.342,49.284,49.3172,18773.0
2020-02-24 14:40:00,59.49,59.51,59.46,59.47,15323.0,49.3089,49.3255,49.284,49.2923,15323.0
2020-02-24 14:45:00,59.47,59.47,59.42,59.42,19525.0,49.2923,49.2923,49.2509,49.2509,19525.0
2020-02-24 14:50:00,59.42,59.45,59.39,59.45,20054.0,49.2509,49.2757,49.226,49.2757,20054.0
2020-02-24 14:55:00,59.45,59.5,59.43,59.48,24886.0,49.2757,49.3172,49.2592,49.3006,24886.0
2020-02-24 15:00:00,59.48,59.49,59.44,59.45,15318.0,49.3006,49.3089,49.2674,49.2757,15318.0
2020-02-24 15:05:00,59.45,59.46,59.41,59.45,20648.0,49.2757,49.284,49.2426,49.2757,20648.0
2020-02-24 15:10:00,59.44,59.46,59.39,59.44,17828.0,49.2674,49.284,49.226,49.2674,17828.0
2020-02-24 15:15:00,59.44,59.46,59.41,59.42,25531.0,49.2674,49.284,49.2426,49.2509,25531.0
2020-02-24 15:20:00,59.42,59.45,59.39,59.42,19452.0,49.2509,49.2757,49.226,49.2509,19452.0
2020-02-24 15:25:00,59.41,59.43,59.38,59.42,15607.0,49.2426,49.2592,49.2177,49.2509,15607.0
2020-02-24 15:30:00,59.41,59.43,59.39,59.4,25648.0,49.2426,49.2592,49.226,49.2343,25648.0
2020-02-24 15:35:00,59.41,59.42,59.3,59.32,30851.0,49.2426,49.2509,49.1514,49.168,30851.0
2020-02-24 15:40:00,59.33,59.33,59.26,59.29,59926.0,49.1763,49.1763,49.1182,49.1431,59926.0
2020-02-24 15:45:00,59.3,59.36,59.27,59.34,46793.0,49.1514,49.2011,49.1265,49.1846,46793.0
2020-02-24 15:50:00,59.34,59.34,59.1,59.11,105324.0,49.1846,49.1846,48.9856,48.9939,105324.0
2020-02-24 15:55:00,59.12,59.2,59.11,59.11,231342.0,49.0022,49.0685,48.9939,48.9939,231342.0
2020-02-25 09:30:00,59.07,59.14,59.02,59.09,41453.0,48.9608,49.0188,48.9193,48.9773,41453.0
2020-02-25 09:35:00,59.12,59.15,59.01,59.05,10051.0,49.0022,49.0271,48.911,48.9442,10051.0
2020-02-25 09:40:00,59.05,59.05,58.8,58.85,33107.0,48.9442,48.9442,48.737,48.7784,33107.0
2020-02-25 09:45:00,58.86,58.87,58.58,58.61,13754.0,48.7867,48.795,48.5546,48.5795,13754.0
2020-02-25 09:50:00,58.58,58.7,58.52,58.7,12963.0,48.5546,48.6541,48.5049,48.6541,12963.0
2020-02-25 09:55:00,58.7,58.7,58.53,58.56,12093.0,48.6541,48.6541,48.5132,48.538,12093.0
2020-02-25 10:00:00,58.56,58.7,58.52,58.69,36418.0,48.538,48.6541,48.5049,48.6458,36418.0
2020-02-25 10:05:00,58.69,58.81,58.67,58.72,10623.0,48.6458,48.7453,48.6292,48.6707,10623.0
2020-02-25 10:10:00,58.73,58.8,58.69,58.8,13918.0,48.6789,48.737,48.6458,48.737,13918.0
2020-02-25 10:15:00,58.8,58.83,58.71,58.78,14451.0,48.737,48.7618,48.6624,48.7204,14451.0
2020-02-25 10:20:00,58.78,58.79,58.57,58.58,19607.0,48.7204,48.7287,48.5463,48.5546,19607.0
2020-02-25 10:25:00,58.55,58.55,58.37,58.37,20901.0,48.5298,48.5298,48.3806,48.3806,20901.0
2020-02-25 10:30:00,58.37,58.41,58.33,58.37,10367.0,48.3806,48.4137,48.3474,48.3806,10367.0
2020-02-25 10:35:00,58.36,58.4,58.3,58.38,13658.0,48.3723,48.4054,48.3225,48.3888,13658.0
2020-02-25 10:40:00,58.41,58.46,58.36,58.44,15292.0,48.4137,48.4552,48.3723,48.4386,15292.0
2020-02-25 10:45:00,58.44,58.5,58.4,58.41,11777.0,48.4386,48.4883,48.4054,48.4137,11777.0
2020-02-25 10:50:00,58.38,58.39,58.3,58.39,17910.0,48.3888,48.3971,48.3225,48.3971,17910.0
2020-02-25 10:55:00,58.4,58.58,58.39,58.55,30045.0,48.4054,48.5546,48.3971,48.5298,30045.0
2020-02-25 11:00:00,58.56,58.67,58.56,58.66,16976.0,48.538,48.6292,48.538,48.6209,16976.0
2020-02-25 11:05:00,58.66,58.68,58.62,58.67,16194.0,48.6209,48.6375,48.5878,48.6292,16194.0
2020-02-25 11:10:00,58.67,58.76,58.67,58.68,13215.0,48.6292,48.7038,48.6292,48.6375,13215.0
2020-02-25 11:15:00,58.68,58.69,58.52,58.52,29957.0,48.6375,48.6458,48.5049,48.5049,29957.0
2020-02-25 11:20:00,58.52,58.52,58.44,58.44,5860.0,48.5049,48.5049,48.4386,48.4386,5860.0
2020-02-25 11:25:00,58.44,58.57,58.44,58.54,6132.0,48.4386,48.5463,48.4386,48.5215,6132.0
2020-02-25 11:30:00,58.53,58.55,58.43,58.52,6797.0,48.5132,48.5298,48.4303,48.5049,6797.0
2020-02-25 11:35:00,58.52,58.57,58.48,58.57,9761.0,48.5049,48.5463,48.4717,48.5463,9761.0
2020-02-25 11:40:00,58.58,58.58,58.46,58.48,10166.0,48.5546,48.5546,48.4552,48.4717,10166.0
2020-02-25 11:45:00,58.47,58.58,58.42,58.55,13188.0,48.4634,48.5546,48.422,48.5298,13188.0
2020-02-25 11:50:00,58.57,58.6,58.55,58.58,26514.0,48.5463,48.5712,48.5298,48.5546,26514.0
2020-02-25 11:55:00,58.58,58.62,58.54,58.61,44063.0,48.5546,48.5878,48.5215,48.5795,44063.0
2020-02-25 12:00:00,58.62,58.62,58.54,58.56,55573.0,48.5878,48.5878,48.5215,48.538,55573.0
2020-02-25 12:05:00,58.56,58.61,58.53,58.56,72135.0,48.538,48.5795,48.5132,48.538,72135.0
2020-02-25 12:10:00,58.55,58.6,58.46,58.52,66529.0,48.5298,48.5712,48.4552,48.5049,66529.0
2020-02-25 12:15:00,58.51,58.54,58.37,58.4,72382.0,48.4966,48.5215,48.3806,48.4054,72382.0
2020-02-25 12:20:00,58.39,58.39,58.21,58.22,9248.0,48.3971,48.3971,48.2479,48.2562,9248.0
2020-02-25 12:25:00,58.2,58.28,58.2,58.23,10357.0,48.2397,48.306,48.2397,48.2645,10357.0
2020-02-25 12:30:00,58.23,58.47,58.23,58.47,22304.0,48.2645,48.4634,48.2645,48.4634,22304.0
2020-02-25 12:35:00,58.46,58.48,58.41,58.42,10142.0,48.4552,48.4717,48.4137,48.422,10142.0
2020-02-25 12:40:00,58.42,58.47,58.35,58.36,44862.0,48.422,48.4634,48.364,48.3723,44862.0
2020-02-25 12:45:00,58.35,58.35,58.27,58.32,29349.0,48.364,48.364,48.2977,48.3391,29349.0
2020-02-25 12:50:00,58.31,58.34,58.23,58.28,24052.0,48.3308,48.3557,48.2645,48.306,24052.0
2020-02-25 12:55:00,58.28,58.31,58.22,58.24,11331.0,48.306,48.3308,48.2562,48.2728,11331.0
2020-02-25 13:00:00,58.24,58.31,58.22,58.27,15902.0,48.2728,48.3308,48.2562,48.2977,15902.0
2020-02-25 13:05:00,58.27,58.39,58.27,58.38,22880.0,48.2977,48.3971,48.2977,48.3888,22880.0
2020-02-25 13:10:00,58.38,58.44,58.37,58.42,17170.0,48.3888,48.4386,48.3806,48.422,17170.0
2020-02-25 13:15:00,58.42,58.45,58.28,58.32,18246.0,48.422,48.4469,48.306,48.3391,18246.0
2020-02-25 13:20:00,58.32,58.41,58.31,58.32,19928.0,48.3391,48.4137,48.3308,48.3391,19928.0
2020-02-25 13:25:00,58.34,58.39,58.29,58.3,12805.0,48.3557,48.3971,48.3143,48.3225,12805.0
2020-02-25 13:30:00,58.3,58.34,58.26,58.34,14776.0,48.3225,48.3557,48.2894,48.3557,14776.0
2020-02-25 13:35:00,58.34,58.42,58.33,58.41,27585.0,48.3557,48.422,48.3474,48.4137,27585.0
2020-02-25 13:40:00,58.42,58.5,58.4,58.47,63646.0,48.422,48.4883,48.4054,48.4634,63646.0
2020-02-25 13:45:00,58.48,58.51,58.46,58.49,23709.0,48.4717,48.4966,48.4552,48.48,23709.0
2020-02-25 13:50:00,58.51,58.55,58.48,58.51,23220.0,48.4966,48.5298,48.4717,48.4966,23220.0
2020-02-25 13:55:00,58.5,58.52,58.48,58.5,19062.0,48.4883,48.5049,48.4717,48.4883,19062.0
2020-02-25 14:00:00,58.5,58.52,58.34,58.39,32024.0,48.4883,48.5049,48.3557,48.3971,32024.0
2020-02-25 14:05:00,58.41,58.41,58.24,58.3,30498.0,48.4137,48.4137,48.2728,48.3225,30498.0
2020-02-25 14:10:00,58.3,58.45,58.26,58.44,24789.0,48.3225,48.4469,48.2894,48.4386,24789.0
2020-02-25 14:15:00,58.44,58.46,58.22,58.23,64064.0,48.4386,48.4552,48.2562,48.2645,64064.0
2020-02-25 14:20:00,58.24,58.28,58.18,58.2,26228.0,48.2728,48.306,48.2231,48.2397,26228.0
2020-02-25 14:25:00,58.2,58.25,58.09,58.15,29505.0,48.2397,48.2811,48.1485,48.1982,29505.0
2020-02-25 14:30:00,58.16,58.17,58.03,58.14,25556.0,48.2065,48.2148,48.0987,48.1899,25556.0
2020-02-25 14:35:00,58.14,58.17,58.07,58.14,23681.0,48.1899,48.2148,48.1319,48.1899,23681.0
2020-02-25 14:40:00,58.13,58.2,58.08,58.18,22462.0,48.1816,48.2397,48.1402,48.2231,22462.0
2020-02-25 14:45:00,58.19,58.21,58.15,58.19,16957.0,48.2314,48.2479,48.1982,48.2314,16957.0
2020-02-25 14:50:00,58.19,58.19,58.12,58.18,14318.0,48.2314,48.2314,48.1733,48.2231,14318.0
2020-02-25 14:55:00,58.2,58.22,58.15,58.16,18988.0,48.2397,48.2562,48.1982,48.2065,18988.0
2020-02-25 15:00:00,58.16,58.29,58.16,58.28,23933.0,48.2065,48.3143,48.2065,48.306,23933.0
2020-02-25 15:05:00,58.27,58.34,58.22,58.25,20426.0,48.2977,48.3557,48.2562,48.2811,20426.0
2020-02-25 15:10:00,58.24,58.25,58.11,58.17,28843.0,48.2728,48.2811,48.1651,48.2148,28843.0
2020-02-25 15:15:00,58.17,58.2,58.12,58.14,30693.0,48.2148,48.2397,48.1733,48.1899,30693.0
2020-02-25 15:20:00,58.14,58.15,57.97,58.03,31490.0,48.1899,48.1982,48.049,48.0987,31490.0
2020-02-25 15:25:00,58.02,58.1,57.97,58.08,29583.0,48.0905,48.1568,48.049,48.1402,29583.0
2020-02-25 15:30:00,58.08,58.08,57.79,57.86,42332.0,48.1402,48.1402,47.8998,47.9578,42332.0
2020-02-25 15:35:00,57.87,57.93,57.8,57.86,83929.0,47.9661,48.0159,47.9081,47.9578,83929.0
2020-02-25 15:40:00,57.87,57.91,57.83,57.86,55737.0,47.9661,47.9993,47.933,47.9578,55737.0
2020-02-25 15:45:00,57.87,58.03,57.87,57.9,59126.0,47.9661,48.0987,47.9661,47.991,59126.0
2020-02-25 15:50:00,57.88,57.89,57.64,57.69,115181.0,47.9744,47.9827,47.7755,47.8169,115181.0
2020-02-25 15:55:00,57.68,57.78,57.42,57.43,390600.0,47.8086,47.8915,47.5931,47.6014,390600.0
2020-02-26 09:30:00,58.7,59.0,57.94,58.22,97551.0,48.6541,48.9027,48.0241,48.2562,97551.0
2020-02-26 09:35:00,58.21,58.63,57.89,58.58,28749.0,48.2479,48.5961,47.9827,48.5546,28749.0
2020-02-26 09:40:00,58.63,58.63,58.36,58.42,48350.0,48.5961,48.5961,48.3723,48.422,48350.0
2020-02-26 09:45:00,58.4,58.42,57.92,57.95,20307.0,48.4054,48.422,48.0076,48.0324,20307.0
2020-02-26 09:50:00,57.91,57.91,57.42,57.51,41996.0,47.9993,47.9993,47.5931,47.6677,41996.0
2020-02-26 09:55:00,57.5,57.83,57.43,57.78,26298.0,47.6595,47.933,47.6014,47.8915,26298.0
2020-02-26 10:00:00,57.72,57.77,57.6,57.77,50200.0,47.8418,47.8832,47.7423,47.8832,50200.0
2020-02-26 10:05:00,57.78,57.86,57.63,57.86,23781.0,47.8915,47.9578,47.7672,47.9578,23781.0
2020-02-26 10:10:00,57.86,57.92,57.67,57.85,20502.0,47.9578,48.0076,47.8004,47.9496,20502.0
2020-02-26 10:15:00,57.86,57.91,57.67,57.74,45866.0,47.9578,47.9993,47.8004,47.8584,45866.0
2020-02-26 10:20:00,57.7,57.81,57.66,57.74,20302.0,47.8252,47.9164,47.7921,47.8584,20302.0
2020-02-26 10:25:00,57.74,57.85,57.71,57.73,118596.0,47.8584,47.9496,47.8335,47.8501,118596.0
2020-02-26 10:30:00,57.74,58.01,57.74,58.01,13728.0,47.8584,48.0822,47.8584,48.0822,13728.0
2020-02-26 10:35:00,58.01,58.01,57.82,57.82,18931.0,48.0822,48.0822,47.9247,47.9247,18931.0
2020-02-26 10:40:00,57.8,57.8,57.65,57.67,32755.0,47.9081,47.9081,47.7838,47.8004,32755.0
2020-02-26 10:45:00,57.67,57.79,57.65,57.77,19403.0,47.8004,47.8998,47.7838,47.8832,19403.0
2020-02-26 10:50:00,57.79,57.98,57.79,57.83,21441.0,47.8998,48.0573,47.8998,47.933,21441.0
2020-02-26 10:55:00,57.83,57.83,57.71,57.72,21354.0,47.933,47.933,47.8335,47.8418,21354.0
2020-02-26 11:00:00,57.73,57.85,57.73,57.76,22609.0,47.8501,47.9496,47.8501,47.875,22609.0
2020-02-26 11:05:00,57.77,57.82,57.75,57.76,17171.0,47.8832,47.9247,47.8667,47.875,17171.0
2020-02-26 11:10:00,57.76,57.88,57.76,57.87,16217.0,47.875,47.9744,47.875,47.9661,16217.0
2020-02-26 11:15:00,57.87,57.88,57.74,57.74,16823.0,47.9661,47.9744,47.8584,47.8584,16823.0
2020-02-26 11:20:00,57.74,57.74,57.54,57.6,22204.0,47.8584,47.8584,47.6926,47.7423,22204.0
2020-02-26 11:25:00,57.6,57.61,57.26,57.29,52845.0,47.7423,47.7506,47.4605,47.4854,52845.0
2020-02-26 11:30:00,57.27,57.36,57.27,57.36,21027.0,47.4688,47.5434,47.4688,47.5434,21027.0
2020-02-26 11:35:00,57.36,57.43,57.33,57.42,14217.0,47.5434,47.6014,47.5185,47.5931,14217.0
2020-02-26 11:40:00,57.43,57.45,57.33,57.38,12989.0,47.6014,47.618,47.5185,47.56,12989.0
2020-02-26 11:45:00,57.38,57.39,57.17,57.17,25068.0,47.56,47.5683,47.3859,47.3859,25068.0
2020-02-26 11:50:00,57.18,57.2,56.87,56.9,62380.0,47.3942,47.4108,47.1373,47.1621,62380.0
2020-02-26 11:55:00,56.89,56.89,56.7,56.7,66892.0,47.1538,47.1538,46.9964,46.9964,66892.0
2020-02-26 12:00:00,56.7,56.71,56.5,56.58,41898.0,46.9964,47.0047,46.8306,46.8969,41898.0
2020-02-26 12:05:00,56.56,56.6,56.38,56.39,48998.0,46.8803,46.9135,46.7311,46.7394,48998.0
2020-02-26 12:10:00,56.4,56.65,56.38,56.6,29546.0,46.7477,46.9549,46.7311,46.9135,29546.0
2020-02-26 12:15:00,56.59,56.59,56.47,56.57,17678.0,46.9052,46.9052,46.8057,46.8886,17678.0
2020-02-26 12:20:00,56.58,56.64,56.45,56.52,29995.0,46.8969,46.9466,46.7891,46.8472,29995.0
2020-02-26 12:25:00,56.53,56.57,56.5,56.57,14610.0,46.8555,46.8886,46.8306,46.8886,14610.0
2020-02-26 12:30:00,56.57,56.7,56.56,56.67,12120.0,46.8886,46.9964,46.8803,46.9715,12120.0
2020-02-26 12:35:00,56.68,56.73,56.63,56.73,14356.0,46.9798,47.0212,46.9383,47.0212,14356.0
2020-02-26 12:40:00,56.73,56.83,56.69,56.79,15911.0,47.0212,47.1041,46.9881,47.071,15911.0
2020-02-26 12:45:00,56.81,56.87,56.75,56.82,11112.0,47.0875,47.1373,47.0378,47.0958,11112.0
2020-02-26 12:50:00,56.83,56.9,56.76,56.76,12824.0,47.1041,47.1621,47.0461,47.0461,12824.0
2020-02-26 12:55:00,56.76,56.76,56.67,56.68,14860.0,47.0461,47.0461,46.9715,46.9798,14860.0
2020-02-26 13:00:00,56.66,56.68,56.62,56.66,15262.0,46.9632,46.9798,46.9301,46.9632,15262.0
2020-02-26 13:05:00,56.67,56.68,56.54,56.55,7428.0,46.9715,46.9798,46.8637,46.872,7428.0
2020-02-26 13:10:00,56.56,56.57,56.39,56.39,11184.0,46.8803,46.8886,46.7394,46.7394,11184.0
2020-02-26 13:15:00,56.36,56.4,56.32,56.33,25113.0,46.7146,46.7477,46.6814,46.6897,25113.0
2020-02-26 13:20:00,56.34,56.39,56.29,56.34,18412.0,46.698,46.7394,46.6565,46.698,18412.0
2020-02-26 13:25:00,56.35,56.49,56.35,56.48,32172.0,46.7063,46.8223,46.7063,46.814,32172.0
2020-02-26 13:30:00,56.47,56.47,56.27,56.29,27504.0,46.8057,46.8057,46.64,46.6565,27504.0
2020-02-26 13:35:00,56.3,56.31,56.19,56.19,16459.0,46.6648,46.6731,46.5736,46.5736,16459.0
2020-02-26 13:40:00,56.17,56.22,56.11,56.14,12573.0,46.5571,46.5985,46.5073,46.5322,12573.0
2020-02-26 13:45:00,56.12,56.23,56.09,56.1,23439.0,46.5156,46.6068,46.4908,46.499,23439.0
2020-02-26 13:50:00,56.08,56.17,56.05,56.13,16966.0,46.4825,46.5571,46.4576,46.5239,16966.0
2020-02-26 13:55:00,56.14,56.14,55.95,55.97,26125.0,46.5322,46.5322,46.3747,46.3913,26125.0
2020-02-26 14:00:00,56.0,56.08,55.94,56.02,21600.0,46.4162,46.4825,46.3664,46.4327,21600.0
2020-02-26 14:05:00,56.01,56.26,55.99,56.2,24142.0,46.4244,46.6317,46.4079,46.5819,24142.0
2020-02-26 14:10:00,56.21,56.42,56.19,56.42,34908.0,46.5902,46.7643,46.5736,46.7643,34908.0
2020-02-26 14:15:00,56.42,56.42,56.31,56.34,22854.0,46.7643,46.7643,46.6731,46.698,22854.0
2020-02-26 14:20:00,56.35,56.46,56.34,56.4,34205.0,46.7063,46.7974,46.698,46.7477,34205.0
2020-02-26 14:25:00,56.42,56.44,56.34,56.35,26923.0,46.7643,46.7809,46.698,46.7063,26923.0
2020-02-26 14:30:00,56.32,56.37,56.21,56.37,24153.0,46.6814,46.7228,46.5902,46.7228,24153.0
2020-02-26 14:35:00,56.37,56.51,56.36,56.49,17833.0,46.7228,46.8389,46.7146,46.8223,17833.0
2020-02-26 14:40:00,56.48,56.48,56.36,56.38,14572.0,46.814,46.814,46.7146,46.7311,14572.0
2020-02-26 14:45:00,56.38,56.42,56.24,56.29,15530.0,46.7311,46.7643,46.6151,46.6565,15530.0
2020-02-26 14:50:00,56.28,56.3,56.2,56.25,26149.0,46.6482,46.6648,46.5819,46.6234,26149.0
2020-02-26 14:55:00,56.24,56.29,56.09,56.18,25156.0,46.6151,46.6565,46.4908,46.5654,25156.0
2020-02-26 15:00:00,56.18,56.23,56.13,56.13,20114.0,46.5654,46.6068,46.5239,46.5239,20114.0
2020-02-26 15:05:00,56.12,56.18,56.09,56.14,19543.0,46.5156,46.5654,46.4908,46.5322,19543.0
2020-02-26 15:10:00,56.14,56.24,56.14,56.19,22794.0,46.5322,46.6151,46.5322,46.5736,22794.0
2020-02-26 15:15:00,56.2,56.3,56.14,56.15,26967.0,46.5819,46.6648,46.5322,46.5405,26967.0
2020-02-26 15:20:00,56.15,56.17,56.04,56.04,29266.0,46.5405,46.5571,46.4493,46.4493,29266.0
2020-02-26 15:25:00,56.04,56.05,55.94,55.94,44283.0,46.4493,46.4576,46.3664,46.3664,44283.0
2020-02-26 15:30:00,55.95,56.0,55.86,55.87,47345.0,46.3747,46.4162,46.3001,46.3084,47345.0
2020-02-26 15:35:00,55.87,55.95,55.82,55.93,42704.0,46.3084,46.3747,46.267,46.3581,42704.0
2020-02-26 15:40:00,55.94,55.96,55.87,55.96,45991.0,46.3664,46.383,46.3084,46.383,45991.0
2020-02-26 15:45:00,55.96,56.02,55.92,55.96,51094.0,46.383,46.4327,46.3499,46.383,51094.0
2020-02-26 15:50:00,55.95,55.96,55.8,55.81,88954.0,46.3747,46.383,46.2504,46.2587,88954.0
2020-02-26 15:55:00,55.8,55.8,55.52,55.58,399909.0,46.2504,46.2504,46.0183,46.068,399909.0
2020-02-27 09:30:00,55.5,55.5,54.92,54.98,92919.0,46.0017,46.0017,45.521,45.5707,92919.0
2020-02-27 09:35:00,54.92,55.25,54.82,55.09,25379.0,45.521,45.7945,45.4381,45.6619,25379.0
2020-02-27 09:40:00,55.05,55.12,54.65,54.82,38075.0,45.6287,45.6868,45.2972,45.4381,38075.0
2020-02-27 09:45:00,54.84,54.84,54.42,54.63,54101.0,45.4547,45.4547,45.1066,45.2806,54101.0
2020-02-27 09:50:00,54.63,54.83,54.6,54.77,38270.0,45.2806,45.4464,45.2558,45.3967,38270.0
2020-02-27 09:55:00,54.78,54.9,54.74,54.75,42999.0,45.405,45.5044,45.3718,45.3801,42999.0
2020-02-27 10:00:00,54.76,54.85,54.43,54.47,67443.0,45.3884,45.463,45.1149,45.148,67443.0
2020-02-27 10:05:00,54.44,54.59,54.41,54.51,14030.0,45.1231,45.2475,45.0983,45.1812,14030.0
2020-02-27 10:10:00,54.51,54.51,54.25,54.34,26828.0,45.1812,45.1812,44.9657,45.0403,26828.0
2020-02-27 10:15:00,54.34,54.43,54.32,54.37,28577.0,45.0403,45.1149,45.0237,45.0651,28577.0
2020-02-27 10:20:00,54.39,54.49,54.2,54.25,27530.0,45.0817,45.1646,44.9242,44.9657,27530.0
2020-02-27 10:25:00,54.25,54.28,54.14,54.21,26306.0,44.9657,44.9905,44.8745,44.9325,26306.0
2020-02-27 10:30:00,54.25,54.26,54.1,54.11,15844.0,44.9657,44.9739,44.8413,44.8496,15844.0
2020-02-27 10:35:00,54.12,54.47,54.11,54.47,37982.0,44.8579,45.148,44.8496,45.148,37982.0
2020-02-27 10:40:00,54.44,54.52,54.4,54.41,14468.0,45.1231,45.1894,45.09,45.0983,14468.0
2020-02-27 10:45:00,54.42,54.62,54.42,54.62,26320.0,45.1066,45.2723,45.1066,45.2723,26320.0
2020-02-27 10:50:00,54.61,54.76,54.61,54.71,21698.0,45.264,45.3884,45.264,45.3469,21698.0
2020-02-27 10:55:00,54.7,54.97,54.66,54.96,29528.0,45.3386,45.5624,45.3055,45.5541,29528.0
2020-02-27 11:00:00,54.97,55.03,54.92,55.0,26624.0,45.5624,45.6122,45.521,45.5873,26624.0
2020-02-27 11:05:00,55.02,55.11,54.94,55.08,29568.0,45.6039,45.6785,45.5376,45.6536,29568.0
2020-02-27 11:10:00,55.09,55.13,55.0,55.12,37927.0,45.6619,45.6951,45.5873,45.6868,37927.0
2020-02-27 11:15:00,55.12,55.25,55.1,55.24,17575.0,45.6868,45.7945,45.6702,45.7862,17575.0
2020-02-27 11:20:00,55.21,55.21,55.04,55.16,22924.0,45.7614,45.7614,45.6205,45.7199,22924.0
2020-02-27 11:25:00,55.15,55.22,55.05,55.19,48064.0,45.7116,45.7696,45.6287,45.7448,48064.0
2020-02-27 11:30:00,55.18,55.21,54.98,54.98,130890.0,45.7365,45.7614,45.5707,45.5707,130890.0
2020-02-27 11:35:00,55.0,55.05,54.86,54.95,116325.0,45.5873,45.6287,45.4713,45.5459,116325.0
2020-02-27 11:40:00,54.97,55.05,54.79,54.82,26934.0,45.5624,45.6287,45.4132,45.4381,26934.0
2020-02-27 11:45:00,54.8,54.88,54.71,54.86,22833.0,45.4215,45.4878,45.3469,45.4713,22833.0
2020-02-27 11:50:00,54.85,54.89,54.82,54.87,20665.0,45.463,45.4961,45.4381,45.4795,20665.0
2020-02-27 11:55:00,54.86,55.04,54.85,55.04,23240.0,45.4713,45.6205,45.463,45.6205,23240.0
2020-02-27 12:00:00,55.02,55.06,54.97,55.01,26133.0,45.6039,45.637,45.5624,45.5956,26133.0
2020-02-27 12:05:00,55.0,55.15,54.94,55.15,30411.0,45.5873,45.7116,45.5376,45.7116,30411.0
2020-02-27 12:10:00,55.15,55.3,55.15,55.3,23291.0,45.7116,45.836,45.7116,45.836,23291.0
2020-02-27 12:15:00,55.29,55.36,55.22,55.34,27296.0,45.8277,45.8857,45.7696,45.8691,27296.0
2020-02-27 12:20:00,55.34,55.34,55.18,55.24,40319.0,45.8691,45.8691,45.7365,45.7862,40319.0
2020-02-27 12:25:00,55.25,55.37,55.23,55.37,30525.0,45.7945,45.894,45.7779,45.894,30525.0
2020-02-27 12:30:00,55.37,55.49,55.34,55.44,28379.0,45.894,45.9934,45.8691,45.952,28379.0
2020-02-27 12:35:00,55.47,55.57,55.46,55.57,27153.0,45.9769,46.0598,45.9686,46.0598,27153.0
2020-02-27 12:40:00,55.57,55.6,55.51,55.52,40872.0,46.0598,46.0846,46.01,46.0183,40872.0
2020-02-27 12:45:00,55.51,55.52,55.4,55.45,31288.0,46.01,46.0183,45.9188,45.9603,31288.0
2020-02-27 12:50:00,55.44,55.48,55.37,55.45,27316.0,45.952,45.9852,45.894,45.9603,27316.0
2020-02-27 12:55:00,55.44,55.46,55.36,55.37,69356.0,45.952,45.9686,45.8857,45.894,69356.0
2020-02-27 13:00:00,55.34,55.45,55.3,55.43,44322.0,45.8691,45.9603,45.836,45.9437,44322.0
2020-02-27 13:05:00,55.44,55.52,55.37,55.52,17669.0,45.952,46.0183,45.894,46.0183,17669.0
2020-02-27 13:10:00,55.52,55.56,55.47,55.5,16231.0,46.0183,46.0515,45.9769,46.0017,16231.0
2020-02-27 13:15:00,55.5,55.55,55.47,55.52,21419.0,46.0017,46.0432,45.9769,46.0183,21419.0
2020-02-27 13:20:00,55.52,55.54,55.4,55.42,13804.0,46.0183,46.0349,45.9188,45.9354,13804.0
2020-02-27 13:25:00,55.43,55.46,55.25,55.25,19540.0,45.9437,45.9686,45.7945,45.7945,19540.0
2020-02-27 13:30:00,55.25,55.29,55.11,55.11,31378.0,45.7945,45.8277,45.6785,45.6785,31378.0
2020-02-27 13:35:00,55.09,55.09,54.87,54.96,24797.0,45.6619,45.6619,45.4795,45.5541,24797.0
2020-02-27 13:40:00,54.97,55.01,54.64,54.66,31630.0,45.5624,45.5956,45.2889,45.3055,31630.0
2020-02-27 13:45:00,54.67,54.72,54.59,54.59,17625.0,45.3138,45.3552,45.2475,45.2475,17625.0
2020-02-27 13:50:00,54.61,54.75,54.48,54.72,31201.0,45.264,45.3801,45.1563,45.3552,31201.0
2020-02-27 13:55:00,54.71,54.74,54.36,54.41,68501.0,45.3469,45.3718,45.0568,45.0983,68501.0
2020-02-27 14:00:00,54.41,54.51,54.33,54.46,28193.0,45.0983,45.1812,45.032,45.1397,28193.0
2020-02-27 14:05:00,54.46,54.48,54.35,54.37,43904.0,45.1397,45.1563,45.0485,45.0651,43904.0
2020-02-27 14:10:00,54.35,54.48,54.33,54.44,26836.0,45.0485,45.1563,45.032,45.1231,26836.0
2020-02-27 14:15:00,54.43,54.49,54.31,54.31,32994.0,45.1149,45.1646,45.0154,45.0154,32994.0
2020-02-27 14:20:00,54.3,54.48,54.3,54.46,28879.0,45.0071,45.1563,45.0071,45.1397,28879.0
2020-02-27 14:25:00,54.48,54.58,54.44,54.56,157242.0,45.1563,45.2392,45.1231,45.2226,157242.0
2020-02-27 14:30:00,54.57,54.57,54.33,54.39,120461.0,45.2309,45.2309,45.032,45.0817,120461.0
2020-02-27 14:35:00,54.39,54.45,54.32,54.34,22318.0,45.0817,45.1314,45.0237,45.0403,22318.0
2020-02-27 14:40:00,54.33,54.38,54.27,54.27,32492.0,45.032,45.0734,44.9822,44.9822,32492.0
2020-02-27 14:45:00,54.28,54.28,54.15,54.23,63730.0,44.9905,44.9905,44.8828,44.9491,63730.0
2020-02-27 14:50:00,54.23,54.27,54.1,54.16,38781.0,44.9491,44.9822,44.8413,44.8911,38781.0
2020-02-27 14:55:00,54.15,54.21,54.13,54.2,40587.0,44.8828,44.9325,44.8662,44.9242,40587.0
2020-02-27 15:00:00,54.19,54.2,54.05,54.09,40529.0,44.9159,44.9242,44.7999,44.833,40529.0
2020-02-27 15:05:00,54.09,54.31,54.06,54.29,77576.0,44.833,45.0154,44.8082,44.9988,77576.0
2020-02-27 15:10:00,54.31,54.32,54.19,54.19,46801.0,45.0154,45.0237,44.9159,44.9159,46801.0
2020-02-27 15:15:00,54.19,54.2,54.08,54.1,89757.0,44.9159,44.9242,44.8247,44.8413,89757.0
2020-02-27 15:20:00,54.1,54.12,54.04,54.07,62050.0,44.8413,44.8579,44.7916,44.8165,62050.0
2020-02-27 15:25:00,54.06,54.07,53.89,53.89,62815.0,44.8082,44.8165,44.6673,44.6673,62815.0
2020-02-27 15:30:00,53.88,53.91,53.72,53.88,68806.0,44.659,44.6838,44.5264,44.659,68806.0
2020-02-27 15:35:00,53.86,53.87,53.7,53.72,67702.0,44.6424,44.6507,44.5098,44.5264,67702.0
2020-02-27 15:40:00,53.72,53.73,53.51,53.52,74337.0,44.5264,44.5346,44.3523,44.3606,74337.0
2020-02-27 15:45:00,53.52,53.67,53.51,53.6,119210.0,44.3606,44.4849,44.3523,44.4269,119210.0
2020-02-27 15:50:00,53.59,53.6,53.03,53.04,240565.0,44.4186,44.4269,43.9544,43.9627,240565.0
2020-02-27 15:55:00,53.04,53.14,52.86,52.87,488928.0,43.9627,44.0456,43.8135,43.8218,488928.0
2020-02-28 09:30:00,51.9,51.9,51.12,51.73,145358.0,43.0178,43.0178,42.3713,42.8769,145358.0
2020-02-28 09:35:00,51.75,52.07,51.63,51.95,67384.0,42.8935,43.1587,42.794,43.0593,67384.0
2020-02-28 09:40:00,51.92,52.15,51.64,51.66,45496.0,43.0344,43.225,42.8023,42.8189,45496.0
2020-02-28 09:45:00,51.64,51.75,51.17,51.49,63834.0,42.8023,42.8935,42.4128,42.678,63834.0
2020-02-28 09:50:00,51.49,51.61,51.24,51.42,86460.0,42.678,42.7775,42.4708,42.62,86460.0
2020-02-28 09:55:00,51.39,51.39,51.11,51.14,65148.0,42.5951,42.5951,42.363,42.3879,65148.0
2020-02-28 10:00:00,51.15,51.15,50.54,50.54,48720.0,42.3962,42.3962,41.8906,41.8906,48720.0
2020-02-28 10:05:00,50.55,50.99,50.5,50.94,57067.0,41.8989,42.2636,41.8574,42.2221,57067.0
2020-02-28 10:10:00,50.93,50.93,50.46,50.48,79898.0,42.2138,42.2138,41.8243,41.8409,79898.0
2020-02-28 10:15:00,50.47,50.77,50.14,50.2,107937.0,41.8326,42.0812,41.559,41.6088,107937.0
2020-02-28 10:20:00,50.23,50.71,50.23,50.63,56141.0,41.6336,42.0315,41.6336,41.9652,56141.0
2020-02-28 10:25:00,50.65,50.86,50.54,50.54,35194.0,41.9818,42.1558,41.8906,41.8906,35194.0
2020-02-28 10:30:00,50.59,50.96,50.56,50.96,30328.0,41.932,42.2387,41.9072,42.2387,30328.0
2020-02-28 10:35:00,51.0,51.05,50.76,51.02,41909.0,42.2719,42.3133,42.0729,42.2884,41909.0
2020-02-28 10:40:00,51.02,51.03,50.76,50.85,27463.0,42.2884,42.2967,42.0729,42.1475,27463.0
2020-02-28 10:45:00,50.84,50.96,50.74,50.94,28437.0,42.1392,42.2387,42.0564,42.2221,28437.0
2020-02-28 10:50:00,50.94,51.18,50.93,51.18,41020.0,42.2221,42.4211,42.2138,42.4211,41020.0
2020-02-28 10:55:00,51.16,51.16,50.91,50.98,38201.0,42.4045,42.4045,42.1973,42.2553,38201.0
2020-02-28 11:00:00,50.96,51.23,50.77,51.2,35443.0,42.2387,42.4625,42.0812,42.4376,35443.0
2020-02-28 11:05:00,51.17,51.17,51.0,51.01,23841.0,42.4128,42.4128,42.2719,42.2801,23841.0
2020-02-28 11:10:00,51.03,51.25,50.65,50.72,80545.0,42.2967,42.4791,41.9818,42.0398,80545.0
2020-02-28 11:15:00,50.73,51.11,50.56,51.09,60224.0,42.0481,42.363,41.9072,42.3465,60224.0
2020-02-28 11:20:00,51.09,51.09,50.78,50.91,27005.0,42.3465,42.3465,42.0895,42.1973,27005.0
2020-02-28 11:25:00,50.91,51.07,50.82,50.97,37472.0,42.1973,42.3299,42.1227,42.247,37472.0
2020-02-28 11:30:00,50.94,51.07,50.88,50.95,39776.0,42.2221,42.3299,42.1724,42.2304,39776.0
2020-02-28 11:35:00,50.96,51.2,50.87,51.16,33119.0,42.2387,42.4376,42.1641,42.4045,33119.0
2020-02-28 11:40:00,51.16,51.52,51.11,51.32,32294.0,42.4045,42.7029,42.363,42.5371,32294.0
2020-02-28 11:45:00,51.32,51.32,51.08,51.21,38329.0,42.5371,42.5371,42.3382,42.4459,38329.0
2020-02-28 11:50:00,51.2,51.4,51.09,51.19,92903.0,42.4376,42.6034,42.3465,42.4293,92903.0
2020-02-28 11:55:00,51.19,51.33,51.1,51.25,49114.0,42.4293,42.5454,42.3547,42.4791,49114.0
2020-02-28 12:00:00,51.21,51.24,50.98,51.14,49118.0,42.4459,42.4708,42.2553,42.3879,49118.0
2020-02-28 12:05:00,51.15,51.31,51.01,51.01,25517.0,42.3962,42.5288,42.2801,42.2801,25517.0
2020-02-28 12:10:00,51.02,51.08,50.96,51.08,39270.0,42.2884,42.3382,42.2387,42.3382,39270.0
2020-02-28 12:15:00,51.07,51.18,50.96,51.16,28247.0,42.3299,42.4211,42.2387,42.4045,28247.0
2020-02-28 12:20:00,51.18,51.28,51.17,51.17,44747.0,42.4211,42.5039,42.4128,42.4128,44747.0
2020-02-28 12:25:00,51.19,51.37,51.15,51.32,20488.0,42.4293,42.5785,42.3962,42.5371,20488.0
2020-02-28 12:30:00,51.37,51.53,51.33,51.42,21452.0,42.5785,42.7112,42.5454,42.62,21452.0
2020-02-28 12:35:00,51.41,51.64,51.37,51.52,26097.0,42.6117,42.8023,42.5785,42.7029,26097.0
2020-02-28 12:40:00,51.5,51.66,51.36,51.4,34196.0,42.6863,42.8189,42.5703,42.6034,34196.0
2020-02-28 12:45:00,51.4,51.43,51.19,51.34,27800.0,42.6034,42.6283,42.4293,42.5537,27800.0
2020-02-28 12:50:00,51.35,51.49,51.29,51.47,29996.0,42.562,42.678,42.5122,42.6614,29996.0
2020-02-28 12:55:00,51.49,51.58,51.46,51.51,63519.0,42.678,42.7526,42.6531,42.6946,63519.0
2020-02-28 13:00:00,51.51,51.6,51.32,51.32,81885.0,42.6946,42.7692,42.5371,42.5371,81885.0
2020-02-28 13:05:00,51.34,51.54,51.34,51.47,32628.0,42.5537,42.7194,42.5537,42.6614,32628.0
2020-02-28 13:10:00,51.47,51.47,51.19,51.21,23785.0,42.6614,42.6614,42.4293,42.4459,23785.0
2020-02-28 13:15:00,51.18,51.53,51.17,51.43,34461.0,42.4211,42.7112,42.4128,42.6283,34461.0
2020-02-28 13:20:00,51.42,51.5,51.33,51.44,20191.0,42.62,42.6863,42.5454,42.6366,20191.0
2020-02-28 13:25:00,51.47,51.57,51.42,51.44,41435.0,42.6614,42.7443,42.62,42.6366,41435.0
2020-02-28 13:30:00,51.43,51.44,51.2,51.24,69241.0,42.6283,42.6366,42.4376,42.4708,69241.0
2020-02-28 13:35:00,51.23,51.24,51.06,51.14,25004.0,42.4625,42.4708,42.3216,42.3879,25004.0
2020-02-28 13:40:00,51.13,51.13,50.94,50.94,27931.0,42.3796,42.3796,42.2221,42.2221,27931.0
2020-02-28 13:45:00,50.93,51.0,50.82,50.94,40374.0,42.2138,42.2719,42.1227,42.2221,40374.0
2020-02-28 13:50:00,50.93,50.95,50.75,50.82,38586.0,42.2138,42.2304,42.0646,42.1227,38586.0
2020-02-28 13:55:00,50.85,50.97,50.74,50.9,27558.0,42.1475,42.247,42.0564,42.189,27558.0
2020-02-28 14:00:00,50.9,50.9,50.64,50.64,35329.0,42.189,42.189,41.9735,41.9735,35329.0
2020-02-28 14:05:00,50.66,50.73,50.59,50.64,20306.0,41.99,42.0481,41.932,41.9735,20306.0
2020-02-28 14:10:00,50.64,50.79,50.64,50.69,66939.0,41.9735,42.0978,41.9735,42.0149,66939.0
2020-02-28 14:15:00,50.7,50.91,50.69,50.85,30060.0,42.0232,42.1973,42.0149,42.1475,30060.0
2020-02-28 14:20:00,50.82,50.97,50.68,50.78,43728.0,42.1227,42.247,42.0066,42.0895,43728.0
2020-02-28 14:25:00,50.78,50.89,50.74,50.86,34236.0,42.0895,42.1807,42.0564,42.1558,34236.0
2020-02-28 14:30:00,50.86,51.25,50.81,51.13,46664.0,42.1558,42.4791,42.1144,42.3796,46664.0
2020-02-28 14:35:00,51.11,51.11,50.86,50.86,28640.0,42.363,42.363,42.1558,42.1558,28640.0
2020-02-28 14:40:00,50.87,51.42,50.85,51.33,35386.0,42.1641,42.62,42.1475,42.5454,35386.0
2020-02-28 14:45:00,51.33,51.35,51.08,51.15,49593.0,42.5454,42.562,42.3382,42.3962,49593.0
2020-02-28 14:50:00,51.15,51.23,51.03,51.2,50029.0,42.3962,42.4625,42.2967,42.4376,50029.0
2020-02-28 14:55:00,51.19,51.22,51.05,51.18,34095.0,42.4293,42.4542,42.3133,42.4211,34095.0
2020-02-28 15:00:00,51.19,51.21,50.98,51.04,82808.0,42.4293,42.4459,42.2553,42.305,82808.0
2020-02-28 15:05:00,51.05,51.05,50.91,50.91,51205.0,42.3133,42.3133,42.1973,42.1973,51205.0
2020-02-28 15:10:00,50.89,50.98,50.85,50.91,37495.0,42.1807,42.2553,42.1475,42.1973,37495.0
2020-02-28 15:15:00,50.93,51.22,50.89,51.02,52772.0,42.2138,42.4542,42.1807,42.2884,52772.0
2020-02-28 15:20:00,51.0,51.0,50.78,50.88,34496.0,42.2719,42.2719,42.0895,42.1724,34496.0
2020-02-28 15:25:00,50.88,50.98,50.66,50.66,108073.0,42.1724,42.2553,41.99,41.99,108073.0
2020-02-28 15:30:00,50.65,50.84,50.55,50.62,63173.0,41.9818,42.1392,41.8989,41.9569,63173.0
2020-02-28 15:35:00,50.61,50.63,50.46,50.51,100096.0,41.9486,41.9652,41.8243,41.8657,100096.0
2020-02-28 15:40:00,50.53,50.54,50.3,50.31,77441.0,41.8823,41.8906,41.6917,41.6999,77441.0
2020-02-28 15:45:00,50.31,50.84,50.31,50.78,126196.0,41.6999,42.1392,41.6999,42.0895,126196.0
2020-02-28 15:50:00,50.8,50.88,50.69,50.86,128402.0,42.1061,42.1724,42.0149,42.1558,128402.0
2020-02-28 15:55:00,50.86,51.33,50.86,51.33,267470.0,42.1558,42.5454,42.1558,42.5454,267470.0
2020-03-02 09:30:00,51.35,51.88,51.35,51.4,85062.0,42.562,43.0013,42.562,42.6034,85062.0
2020-03-02 09:35:00,51.46,51.74,51.43,51.49,38640.0,42.6531,42.8852,42.6283,42.678,38640.0
2020-03-02 09:40:00,51.5,51.74,51.37,51.51,44172.0,42.6863,42.8852,42.5785,42.6946,44172.0
2020-03-02 09:45:00,51.46,51.69,51.46,51.53,40239.0,42.6531,42.8438,42.6531,42.7112,40239.0
2020-03-02 09:50:00,51.5,51.61,51.37,51.55,45237.0,42.6863,42.7775,42.5785,42.7277,45237.0
2020-03-02 09:55:00,51.57,51.61,51.39,51.46,24335.0,42.7443,42.7775,42.5951,42.6531,24335.0
2020-03-02 10:00:00,51.51,51.55,51.27,51.4,26819.0,42.6946,42.7277,42.4957,42.6034,26819.0
2020-03-02 10:05:00,51.37,51.41,51.27,51.31,46124.0,42.5785,42.6117,42.4957,42.5288,46124.0
2020-03-02 10:10:00,51.3,51.62,51.3,51.62,28639.0,42.5205,42.7858,42.5205,42.7858,28639.0
2020-03-02 10:15:00,51.65,51.69,51.52,51.54,33765.0,42.8106,42.8438,42.7029,42.7194,33765.0
2020-03-02 10:20:00,51.56,51.57,51.41,51.47,35481.0,42.736,42.7443,42.6117,42.6614,35481.0
2020-03-02 10:25:00,51.47,51.78,51.47,51.78,35488.0,42.6614,42.9184,42.6614,42.9184,35488.0
2020-03-02 10:30:00,51.82,51.98,51.68,51.98,52555.0,42.9515,43.0841,42.8355,43.0841,52555.0
2020-03-02 10:35:00,51.93,52.13,51.81,52.08,23684.0,43.0427,43.2085,42.9432,43.167,23684.0
2020-03-02 10:40:00,52.12,52.17,52.02,52.16,26562.0,43.2002,43.2416,43.1173,43.2333,26562.0
2020-03-02 10:45:00,52.17,52.4,52.17,52.38,23322.0,43.2416,43.4323,43.2416,43.4157,23322.0
2020-03-02 10:50:00,52.36,52.45,52.32,52.35,24589.0,43.3991,43.4737,43.366,43.3908,24589.0
2020-03-02 10:55:00,52.36,52.36,52.14,52.17,32560.0,43.3991,43.3991,43.2168,43.2416,32560.0
2020-03-02 11:00:00,52.12,52.31,52.12,52.29,36258.0,43.2002,43.3577,43.2002,43.3411,36258.0
2020-03-02 11:05:00,52.29,52.36,52.22,52.28,42654.0,43.3411,43.3991,43.2831,43.3328,42654.0
2020-03-02 11:10:00,52.28,52.57,52.27,52.5,48804.0,43.3328,43.5732,43.3245,43.5152,48804.0
2020-03-02 11:15:00,52.51,52.61,52.47,52.51,32974.0,43.5234,43.6063,43.4903,43.5234,32974.0
2020-03-02 11:20:00,52.52,52.63,52.51,52.53,57433.0,43.5317,43.6229,43.5234,43.54,57433.0
2020-03-02 11:25:00,52.53,52.81,52.52,52.73,103480.0,43.54,43.7721,43.5317,43.7058,103480.0
2020-03-02 11:30:00,52.75,52.94,52.72,52.85,65572.0,43.7224,43.8798,43.6975,43.8053,65572.0
2020-03-02 11:35:00,52.86,53.13,52.8,53.1,43733.0,43.8135,44.0373,43.7638,44.0125,43733.0
2020-03-02 11:40:00,53.09,53.13,52.94,53.02,50407.0,44.0042,44.0373,43.8798,43.9462,50407.0
2020-03-02 11:45:00,53.03,53.09,52.95,53.02,31563.0,43.9544,44.0042,43.8881,43.9462,31563.0
2020-03-02 11:50:00,53.05,53.2,53.04,53.16,45856.0,43.971,44.0954,43.9627,44.0622,45856.0
2020-03-02 11:55:00,53.16,53.3,53.16,53.28,21408.0,44.0622,44.1782,44.0622,44.1617,21408.0
2020-03-02 12:00:00,53.29,53.29,53.19,53.21,32535.0,44.17,44.17,44.0871,44.1036,32535.0
2020-03-02 12:05:00,53.21,53.26,53.06,53.06,52677.0,44.1036,44.1451,43.9793,43.9793,52677.0
2020-03-02 12:10:00,53.07,53.1,52.98,53.02,39598.0,43.9876,44.0125,43.913,43.9462,39598.0
2020-03-02 12:15:00,53.02,53.02,52.91,52.94,19486.0,43.9462,43.9462,43.855,43.8798,19486.0
2020-03-02 12:20:00,52.94,53.03,52.88,52.88,18106.0,43.8798,43.9544,43.8301,43.8301,18106.0
2020-03-02 12:25:00,52.9,53.03,52.89,52.98,20597.0,43.8467,43.9544,43.8384,43.913,20597.0
2020-03-02 12:30:00,52.97,53.17,52.97,53.13,39120.0,43.9047,44.0705,43.9047,44.0373,39120.0
2020-03-02 12:35:00,53.12,53.21,53.06,53.11,22535.0,44.029,44.1036,43.9793,44.0208,22535.0
2020-03-02 12:40:00,53.11,53.13,52.96,53.03,19328.0,44.0208,44.0373,43.8964,43.9544,19328.0
2020-03-02 12:45:00,53.03,53.12,53.0,53.03,20117.0,43.9544,44.029,43.9296,43.9544,20117.0
2020-03-02 12:50:00,53.02,53.04,52.9,53.04,15472.0,43.9462,43.9627,43.8467,43.9627,15472.0
2020-03-02 12:55:00,53.05,53.05,52.89,52.95,12701.0,43.971,43.971,43.8384,43.8881,12701.0
2020-03-02 13:00:00,52.96,53.03,52.95,53.01,16130.0,43.8964,43.9544,43.8881,43.9379,16130.0
2020-03-02 13:05:00,53.0,53.0,52.79,52.85,15962.0,43.9296,43.9296,43.7555,43.8053,15962.0
2020-03-02 13:10:00,52.86,52.9,52.76,52.8,14312.0,43.8135,43.8467,43.7307,43.7638,14312.0
2020-03-02 13:15:00,52.81,52.85,52.6,52.64,25684.0,43.7721,43.8053,43.598,43.6312,25684.0
2020-03-02 13:20:00,52.64,52.7,52.6,52.63,12127.0,43.6312,43.6809,43.598,43.6229,12127.0
2020-03-02 13:25:00,52.62,52.66,52.5,52.62,38836.0,43.6146,43.6478,43.5152,43.6146,38836.0
2020-03-02 13:30:00,52.62,52.8,52.61,52.8,23872.0,43.6146,43.7638,43.6063,43.7638,23872.0
2020-03-02 13:35:00,52.81,52.95,52.8,52.93,28695.0,43.7721,43.8881,43.7638,43.8716,28695.0
2020-03-02 13:40:00,52.93,52.93,52.77,52.86,15319.0,43.8716,43.8716,43.7389,43.8135,15319.0
2020-03-02 13:45:00,52.87,52.89,52.69,52.73,12059.0,43.8218,43.8384,43.6726,43.7058,12059.0
2020-03-02 13:50:00,52.73,52.8,52.64,52.67,18688.0,43.7058,43.7638,43.6312,43.6561,18688.0
2020-03-02 13:55:00,52.64,52.86,52.63,52.85,10851.0,43.6312,43.8135,43.6229,43.8053,10851.0
2020-03-02 14:00:00,52.84,52.91,52.83,52.87,18380.0,43.797,43.855,43.7887,43.8218,18380.0
2020-03-02 14:05:00,52.89,53.01,52.84,53.0,16165.0,43.8384,43.9379,43.797,43.9296,16165.0
2020-03-02 14:10:00,52.98,52.98,52.87,52.94,14861.0,43.913,43.913,43.8218,43.8798,14861.0
2020-03-02 14:15:00,52.94,52.94,52.78,52.82,14136.0,43.8798,43.8798,43.7472,43.7804,14136.0
2020-03-02 14:20:00,52.84,52.9,52.79,52.79,14969.0,43.797,43.8467,43.7555,43.7555,14969.0
2020-03-02 14:25:00,52.79,52.83,52.68,52.68,17213.0,43.7555,43.7887,43.6643,43.6643,17213.0
2020-03-02 14:30:00,52.7,52.76,52.67,52.68,17388.0,43.6809,43.7307,43.6561,43.6643,17388.0
2020-03-02 14:35:00,52.66,52.69,52.53,52.53,19261.0,43.6478,43.6726,43.54,43.54,19261.0
2020-03-02 14:40:00,52.51,52.51,52.34,52.42,20385.0,43.5234,43.5234,43.3825,43.4488,20385.0
2020-03-02 14:45:00,52.41,52.55,52.31,52.52,17049.0,43.4406,43.5566,43.3577,43.5317,17049.0
2020-03-02 14:50:00,52.49,52.6,52.43,52.6,17850.0,43.5069,43.598,43.4571,43.598,17850.0
2020-03-02 14:55:00,52.6,52.63,52.42,52.46,18286.0,43.598,43.6229,43.4488,43.482,18286.0
2020-03-02 15:00:00,52.43,52.6,52.42,52.6,22668.0,43.4571,43.598,43.4488,43.598,22668.0
2020-03-02 15:05:00,52.59,52.73,52.58,52.69,18024.0,43.5897,43.7058,43.5815,43.6726,18024.0
2020-03-02 15:10:00,52.69,52.73,52.62,52.71,16269.0,43.6726,43.7058,43.6146,43.6892,16269.0
2020-03-02 15:15:00,52.7,52.76,52.65,52.67,29320.0,43.6809,43.7307,43.6395,43.6561,29320.0
2020-03-02 15:20:00,52.67,52.88,52.66,52.85,46809.0,43.6561,43.8301,43.6478,43.8053,46809.0
2020-03-02 15:25:00,52.88,52.88,52.78,52.82,45296.0,43.8301,43.8301,43.7472,43.7804,45296.0
2020-03-02 15:30:00,52.82,52.95,52.79,52.94,58839.0,43.7804,43.8881,43.7555,43.8798,58839.0
2020-03-02 15:35:00,52.94,53.16,52.94,53.13,65180.0,43.8798,44.0622,43.8798,44.0373,65180.0
2020-03-02 15:40:00,53.13,53.18,53.06,53.11,57891.0,44.0373,44.0788,43.9793,44.0208,57891.0
2020-03-02 15:45:00,53.1,53.48,53.09,53.45,111430.0,44.0125,44.3274,44.0042,44.3026,111430.0
2020-03-02 15:50:00,53.47,53.72,53.38,53.72,159216.0,44.3191,44.5264,44.2445,44.5264,159216.0
2020-03-02 15:55:00,53.71,53.76,53.56,53.72,275333.0,44.5181,44.5595,44.3937,44.5264,275333.0
2020-03-03 09:30:00,53.77,53.84,53.49,53.84,119759.0,44.5678,44.6258,44.3357,44.6258,119759.0
2020-03-03 09:35:00,53.84,53.85,53.6,53.82,46112.0,44.6258,44.6341,44.4269,44.6092,46112.0
2020-03-03 09:40:00,53.8,53.98,53.8,53.88,36387.0,44.5927,44.7419,44.5927,44.659,36387.0
2020-03-03 09:45:00,53.89,53.98,53.74,53.97,50536.0,44.6673,44.7419,44.5429,44.7336,50536.0
2020-03-03 09:50:00,53.96,53.97,53.79,53.89,51646.0,44.7253,44.7336,44.5844,44.6673,51646.0
2020-03-03 09:55:00,53.9,53.94,53.75,53.89,42660.0,44.6756,44.7087,44.5512,44.6673,42660.0
2020-03-03 10:00:00,53.89,55.27,53.88,55.03,49208.0,44.6673,45.8111,44.659,45.6122,49208.0
2020-03-03 10:05:00,55.05,55.14,54.93,55.06,24611.0,45.6287,45.7033,45.5293,45.637,24611.0
2020-03-03 10:10:00,55.0,55.09,54.61,54.65,39144.0,45.5873,45.6619,45.264,45.2972,39144.0
2020-03-03 10:15:00,54.65,54.68,54.31,54.31,51089.0,45.2972,45.3221,45.0154,45.0154,51089.0
2020-03-03 10:20:00,54.37,54.83,54.3,54.83,30783.0,45.0651,45.4464,45.0071,45.4464,30783.0
2020-03-03 10:25:00,54.82,54.83,54.58,54.62,39335.0,45.4381,45.4464,45.2392,45.2723,39335.0
2020-03-03 10:30:00,54.58,54.73,54.52,54.55,27408.0,45.2392,45.3635,45.1894,45.2143,27408.0
2020-03-03 10:35:00,54.55,54.88,54.55,54.85,20572.0,45.2143,45.4878,45.2143,45.463,20572.0
2020-03-03 10:40:00,54.82,54.99,54.82,54.91,27577.0,45.4381,45.579,45.4381,45.5127,27577.0
2020-03-03 10:45:00,54.89,54.89,54.49,54.54,26187.0,45.4961,45.4961,45.1646,45.206,26187.0
2020-03-03 10:50:00,54.54,54.59,54.4,54.55,17550.0,45.206,45.2475,45.09,45.2143,17550.0
2020-03-03 10:55:00,54.55,54.83,54.54,54.75,31547.0,45.2143,45.4464,45.206,45.3801,31547.0
2020-03-03 11:00:00,54.74,54.74,54.29,54.41,20064.0,45.3718,45.3718,44.9988,45.0983,20064.0
2020-03-03 11:05:00,54.41,54.41,54.0,54.0,20563.0,45.0983,45.0983,44.7584,44.7584,20563.0
2020-03-03 11:10:00,54.01,54.03,53.57,53.6,25999.0,44.7667,44.7833,44.402,44.4269,25999.0
2020-03-03 11:15:00,53.61,53.85,53.51,53.51,41550.0,44.4352,44.6341,44.3523,44.3523,41550.0
2020-03-03 11:20:00,53.56,53.59,53.14,53.14,26602.0,44.3937,44.4186,44.0456,44.0456,26602.0
2020-03-03 11:25:00,53.15,53.33,53.06,53.17,39178.0,44.0539,44.2031,43.9793,44.0705,39178.0
2020-03-03 11:30:00,53.1,53.47,53.1,53.39,33971.0,44.0125,44.3191,44.0125,44.2528,33971.0
2020-03-03 11:35:00,53.43,53.79,53.43,53.79,27054.0,44.286,44.5844,44.286,44.5844,27054.0
2020-03-03 11:40:00,53.83,53.83,53.65,53.75,21442.0,44.6175,44.6175,44.4683,44.5512,21442.0
2020-03-03 11:45:00,53.78,53.86,53.66,53.67,26752.0,44.5761,44.6424,44.4766,44.4849,26752.0
2020-03-03 11:50:00,53.7,54.1,53.68,54.03,19772.0,44.5098,44.8413,44.4932,44.7833,19772.0
2020-03-03 11:55:00,54.03,54.24,53.96,54.24,30091.0,44.7833,44.9574,44.7253,44.9574,30091.0
2020-03-03 12:00:00,54.2,54.33,54.08,54.33,19082.0,44.9242,45.032,44.8247,45.032,19082.0
2020-03-03 12:05:00,54.32,54.52,54.24,54.52,22528.0,45.0237,45.1894,44.9574,45.1894,22528.0
2020-03-03 12:10:00,54.5,54.5,54.13,54.13,29364.0,45.1729,45.1729,44.8662,44.8662,29364.0
2020-03-03 12:15:00,54.13,54.24,54.12,54.22,20133.0,44.8662,44.9574,44.8579,44.9408,20133.0
2020-03-03 12:20:00,54.19,54.26,54.11,54.23,23059.0,44.9159,44.9739,44.8496,44.9491,23059.0
2020-03-03 12:25:00,54.27,54.28,54.07,54.2,23303.0,44.9822,44.9905,44.8165,44.9242,23303.0
2020-03-03 12:30:00,54.22,54.23,54.06,54.12,20259.0,44.9408,44.9491,44.8082,44.8579,20259.0
2020-03-03 12:35:00,54.13,54.23,54.08,54.22,13971.0,44.8662,44.9491,44.8247,44.9408,13971.0
2020-03-03 12:40:00,54.23,54.28,54.13,54.14,49415.0,44.9491,44.9905,44.8662,44.8745,49415.0
2020-03-03 12:45:00,54.15,54.33,54.15,54.26,14011.0,44.8828,45.032,44.8828,44.9739,14011.0
2020-03-03 12:50:00,54.23,54.24,54.13,54.13,18933.0,44.9491,44.9574,44.8662,44.8662,18933.0
2020-03-03 12:55:00,54.13,54.19,54.04,54.13,26057.0,44.8662,44.9159,44.7916,44.8662,26057.0
2020-03-03 13:00:00,54.12,54.12,53.9,53.92,11031.0,44.8579,44.8579,44.6756,44.6921,11031.0
2020-03-03 13:05:00,53.92,54.0,53.89,53.95,11839.0,44.6921,44.7584,44.6673,44.717,11839.0
2020-03-03 13:10:00,53.96,54.03,53.89,53.91,12356.0,44.7253,44.7833,44.6673,44.6838,12356.0
2020-03-03 13:15:00,53.93,54.05,53.86,53.88,23625.0,44.7004,44.7999,44.6424,44.659,23625.0
2020-03-03 13:20:00,53.88,54.02,53.88,54.0,30009.0,44.659,44.775,44.659,44.7584,30009.0
2020-03-03 13:25:00,53.99,54.04,53.82,54.04,36204.0,44.7502,44.7916,44.6092,44.7916,36204.0
2020-03-03 13:30:00,54.02,54.11,53.92,54.08,35888.0,44.775,44.8496,44.6921,44.8247,35888.0
2020-03-03 13:35:00,54.06,54.08,53.95,53.97,20887.0,44.8082,44.8247,44.717,44.7336,20887.0
2020-03-03 13:40:00,53.97,53.99,53.63,53.65,18302.0,44.7336,44.7502,44.4518,44.4683,18302.0
2020-03-03 13:45:00,53.63,53.75,53.63,53.65,24749.0,44.4518,44.5512,44.4518,44.4683,24749.0
2020-03-03 13:50:00,53.63,53.68,53.51,53.59,55341.0,44.4518,44.4932,44.3523,44.4186,55341.0
2020-03-03 13:55:00,53.59,53.7,53.53,53.55,29569.0,44.4186,44.5098,44.3689,44.3855,29569.0
2020-03-03 14:00:00,53.57,53.66,53.44,53.49,16881.0,44.402,44.4766,44.2943,44.3357,16881.0
2020-03-03 14:05:00,53.47,53.5,53.16,53.16,33179.0,44.3191,44.344,44.0622,44.0622,33179.0
2020-03-03 14:10:00,53.18,53.53,53.18,53.47,47456.0,44.0788,44.3689,44.0788,44.3191,47456.0
2020-03-03 14:15:00,53.49,53.49,53.22,53.24,31002.0,44.3357,44.3357,44.1119,44.1285,31002.0
2020-03-03 14:20:00,53.21,53.44,53.15,53.2,25799.0,44.1036,44.2943,44.0539,44.0954,25799.0
2020-03-03 14:25:00,53.22,53.64,53.22,53.63,25978.0,44.1119,44.4601,44.1119,44.4518,25978.0
2020-03-03 14:30:00,53.64,53.75,53.57,53.65,23860.0,44.4601,44.5512,44.402,44.4683,23860.0
2020-03-03 14:35:00,53.63,53.63,53.29,53.3,71138.0,44.4518,44.4518,44.17,44.1782,71138.0
2020-03-03 14:40:00,53.29,53.41,53.26,53.41,16985.0,44.17,44.2694,44.1451,44.2694,16985.0
2020-03-03 14:45:00,53.38,53.69,53.36,53.62,21154.0,44.2445,44.5015,44.228,44.4435,21154.0
2020-03-03 14:50:00,53.63,53.76,53.48,53.76,24329.0,44.4518,44.5595,44.3274,44.5595,24329.0
2020-03-03 14:55:00,53.77,53.82,53.6,53.63,33019.0,44.5678,44.6092,44.4269,44.4518,33019.0
2020-03-03 15:00:00,53.62,53.86,53.57,53.85,38223.0,44.4435,44.6424,44.402,44.6341,38223.0
2020-03-03 15:05:00,53.84,53.84,53.61,53.68,25784.0,44.6258,44.6258,44.4352,44.4932,25784.0
2020-03-03 15:10:00,53.71,54.04,53.68,53.98,137798.0,44.5181,44.7916,44.4932,44.7419,137798.0
2020-03-03 15:15:00,53.98,54.13,53.85,54.05,32128.0,44.7419,44.8662,44.6341,44.7999,32128.0
2020-03-03 15:20:00,54.07,54.07,53.7,53.71,36723.0,44.8165,44.8165,44.5098,44.5181,36723.0
2020-03-03 15:25:00,53.74,54.13,53.74,54.09,40466.0,44.5429,44.8662,44.5429,44.833,40466.0
2020-03-03 15:30:00,54.08,54.08,53.47,53.58,55760.0,44.8247,44.8247,44.3191,44.4103,55760.0
2020-03-03 15:35:00,53.58,53.62,52.95,53.02,70048.0,44.4103,44.4435,43.8881,43.9462,70048.0
2020-03-03 15:40:00,53.04,53.56,53.03,53.53,51568.0,43.9627,44.3937,43.9544,44.3689,51568.0
2020-03-03 15:45:00,53.52,53.84,53.39,53.39,59710.0,44.3606,44.6258,44.2528,44.2528,59710.0
2020-03-03 15:50:00,53.42,53.45,53.01,53.28,129812.0,44.2777,44.3026,43.9379,44.1617,129812.0
2020-03-03 15:55:00,53.29,53.44,52.9,53.04,239796.0,44.17,44.2943,43.8467,43.9627,239796.0
2020-03-04 09:30:00,53.63,54.51,53.63,54.5,54282.0,44.4518,45.1812,44.4518,45.1729,54282.0
2020-03-04 09:35:00,54.44,54.44,53.79,54.01,20455.0,45.1231,45.1231,44.5844,44.7667,20455.0
2020-03-04 09:40:00,54.01,54.1,53.9,54.0,17192.0,44.7667,44.8413,44.6756,44.7584,17192.0
2020-03-04 09:45:00,54.03,54.2,53.92,53.96,18540.0,44.7833,44.9242,44.6921,44.7253,18540.0
2020-03-04 09:50:00,53.95,54.09,53.91,54.01,7880.0,44.717,44.833,44.6838,44.7667,7880.0
2020-03-04 09:55:00,53.96,54.06,53.89,53.99,12907.0,44.7253,44.8082,44.6673,44.7502,12907.0
2020-03-04 10:00:00,54.03,54.15,53.95,53.96,8476.0,44.7833,44.8828,44.717,44.7253,8476.0
2020-03-04 10:05:00,53.92,54.02,53.85,53.94,18592.0,44.6921,44.775,44.6341,44.7087,18592.0
2020-03-04 10:10:00,53.97,54.16,53.89,54.1,12730.0,44.7336,44.8911,44.6673,44.8413,12730.0
2020-03-04 10:15:00,54.11,54.27,54.07,54.26,7932.0,44.8496,44.9822,44.8165,44.9739,7932.0
2020-03-04 10:20:00,54.24,54.3,54.11,54.22,8254.0,44.9574,45.0071,44.8496,44.9408,8254.0
2020-03-04 10:25:00,54.23,54.31,54.19,54.26,9576.0,44.9491,45.0154,44.9159,44.9739,9576.0
2020-03-04 10:30:00,54.24,54.24,53.98,54.01,15489.0,44.9574,44.9574,44.7419,44.7667,15489.0
2020-03-04 10:35:00,54.04,54.06,53.88,53.94,11629.0,44.7916,44.8082,44.659,44.7087,11629.0
2020-03-04 10:40:00,53.96,54.02,53.85,54.02,15033.0,44.7253,44.775,44.6341,44.775,15033.0
2020-03-04 10:45:00,54.04,54.04,53.9,53.99,14561.0,44.7916,44.7916,44.6756,44.7502,14561.0
2020-03-04 10:50:00,53.99,54.04,53.87,53.87,25400.0,44.7502,44.7916,44.6507,44.6507,25400.0
2020-03-04 10:55:00,53.89,53.89,53.73,53.77,38567.0,44.6673,44.6673,44.5346,44.5678,38567.0
2020-03-04 11:00:00,53.77,53.86,53.7,53.72,23496.0,44.5678,44.6424,44.5098,44.5264,23496.0
2020-03-04 11:05:00,53.73,53.79,53.59,53.75,18122.0,44.5346,44.5844,44.4186,44.5512,18122.0
2020-03-04 11:10:00,53.74,53.85,53.71,53.85,21973.0,44.5429,44.6341,44.5181,44.6341,21973.0
2020-03-04 11:15:00,53.87,53.87,53.73,53.75,6291.0,44.6507,44.6507,44.5346,44.5512,6291.0
2020-03-04 11:20:00,53.82,53.83,53.72,53.82,16730.0,44.6092,44.6175,44.5264,44.6092,16730.0
2020-03-04 11:25:00,53.82,53.82,53.71,53.81,16934.0,44.6092,44.6092,44.5181,44.601,16934.0
2020-03-04 11:30:00,53.83,53.84,53.66,53.72,25710.0,44.6175,44.6258,44.4766,44.5264,25710.0
2020-03-04 11:35:00,53.71,53.73,53.58,53.65,16634.0,44.5181,44.5346,44.4103,44.4683,16634.0
2020-03-04 11:40:00,53.62,53.65,53.5,53.64,17559.0,44.4435,44.4683,44.344,44.4601,17559.0
2020-03-04 11:45:00,53.69,53.73,53.64,53.7,12817.0,44.5015,44.5346,44.4601,44.5098,12817.0
2020-03-04 11:50:00,53.69,53.74,53.64,53.69,14655.0,44.5015,44.5429,44.4601,44.5015,14655.0
2020-03-04 11:55:00,53.64,53.81,53.63,53.78,9326.0,44.4601,44.601,44.4518,44.5761,9326.0
2020-03-04 12:00:00,53.77,53.87,53.77,53.83,10744.0,44.5678,44.6507,44.5678,44.6175,10744.0
2020-03-04 12:05:00,53.83,53.85,53.74,53.8,7049.0,44.6175,44.6341,44.5429,44.5927,7049.0
2020-03-04 12:10:00,53.8,53.87,53.74,53.86,9580.0,44.5927,44.6507,44.5429,44.6424,9580.0
2020-03-04 12:15:00,53.86,53.92,53.83,53.83,17277.0,44.6424,44.6921,44.6175,44.6175,17277.0
2020-03-04 12:20:00,53.85,53.95,53.84,53.95,11857.0,44.6341,44.717,44.6258,44.717,11857.0
2020-03-04 12:25:00,53.96,54.01,53.93,54.0,21169.0,44.7253,44.7667,44.7004,44.7584,21169.0
2020-03-04 12:30:00,54.01,54.02,53.96,53.99,11188.0,44.7667,44.775,44.7253,44.7502,11188.0
2020-03-04 12:35:00,54.0,54.08,53.99,54.01,17856.0,44.7584,44.8247,44.7502,44.7667,17856.0
2020-03-04 12:40:00,54.01,54.03,53.94,53.96,9141.0,44.7667,44.7833,44.7087,44.7253,9141.0
2020-03-04 12:45:00,53.98,54.08,53.95,54.08,10101.0,44.7419,44.8247,44.717,44.8247,10101.0
2020-03-04 12:50:00,54.07,54.13,54.05,54.11,10256.0,44.8165,44.8662,44.7999,44.8496,10256.0
2020-03-04 12:55:00,54.12,54.26,54.11,54.24,9160.0,44.8579,44.9739,44.8496,44.9574,9160.0
2020-03-04 13:00:00,54.23,54.29,54.21,54.28,7707.0,44.9491,44.9988,44.9325,44.9905,7707.0
2020-03-04 13:05:00,54.28,54.33,54.24,54.25,12902.0,44.9905,45.032,44.9574,44.9657,12902.0
2020-03-04 13:10:00,54.24,54.35,54.21,54.35,8346.0,44.9574,45.0485,44.9325,45.0485,8346.0
2020-03-04 13:15:00,54.35,54.46,54.34,54.45,12069.0,45.0485,45.1397,45.0403,45.1314,12069.0
2020-03-04 13:20:00,54.45,54.47,54.41,54.42,10770.0,45.1314,45.148,45.0983,45.1066,10770.0
2020-03-04 13:25:00,54.44,54.46,54.39,54.4,9446.0,45.1231,45.1397,45.0817,45.09,9446.0
2020-03-04 13:30:00,54.41,54.54,54.41,54.54,8284.0,45.0983,45.206,45.0983,45.206,8284.0
2020-03-04 13:35:00,54.54,54.57,54.44,54.46,9958.0,45.206,45.2309,45.1231,45.1397,9958.0
2020-03-04 13:40:00,54.46,54.49,54.44,54.45,9873.0,45.1397,45.1646,45.1231,45.1314,9873.0
2020-03-04 13:45:00,54.45,54.61,54.45,54.59,15572.0,45.1314,45.264,45.1314,45.2475,15572.0
2020-03-04 13:50:00,54.6,54.65,54.58,54.61,17979.0,45.2558,45.2972,45.2392,45.264,17979.0
2020-03-04 13:55:00,54.62,54.62,54.55,54.59,9031.0,45.2723,45.2723,45.2143,45.2475,9031.0
2020-03-04 14:00:00,54.58,54.62,54.44,54.54,14874.0,45.2392,45.2723,45.1231,45.206,14874.0
2020-03-04 14:05:00,54.54,54.6,54.49,54.57,13486.0,45.206,45.2558,45.1646,45.2309,13486.0
2020-03-04 14:10:00,54.56,54.64,54.51,54.51,10334.0,45.2226,45.2889,45.1812,45.1812,10334.0
2020-03-04 14:15:00,54.51,54.59,54.5,54.57,18834.0,45.1812,45.2475,45.1729,45.2309,18834.0
2020-03-04 14:20:00,54.57,54.59,54.52,54.55,11672.0,45.2309,45.2475,45.1894,45.2143,11672.0
2020-03-04 14:25:00,54.55,54.65,54.55,54.63,11668.0,45.2143,45.2972,45.2143,45.2806,11668.0
2020-03-04 14:30:00,54.63,54.75,54.63,54.7,16213.0,45.2806,45.3801,45.2806,45.3386,16213.0
2020-03-04 14:35:00,54.71,54.75,54.58,54.61,10953.0,45.3469,45.3801,45.2392,45.264,10953.0
2020-03-04 14:40:00,54.62,54.66,54.6,54.63,11980.0,45.2723,45.3055,45.2558,45.2806,11980.0
2020-03-04 14:45:00,54.63,54.63,54.56,54.59,8687.0,45.2806,45.2806,45.2226,45.2475,8687.0
2020-03-04 14:50:00,54.61,54.66,54.5,54.55,21791.0,45.264,45.3055,45.1729,45.2143,21791.0
2020-03-04 14:55:00,54.55,54.65,54.55,54.62,21645.0,45.2143,45.2972,45.2143,45.2723,21645.0
2020-03-04 15:00:00,54.61,54.7,54.6,54.68,18860.0,45.264,45.3386,45.2558,45.3221,18860.0
2020-03-04 15:05:00,54.68,54.72,54.6,54.62,16458.0,45.3221,45.3552,45.2558,45.2723,16458.0
2020-03-04 15:10:00,54.63,54.79,54.62,54.72,24565.0,45.2806,45.4132,45.2723,45.3552,24565.0
2020-03-04 15:15:00,54.72,54.76,54.67,54.72,12395.0,45.3552,45.3884,45.3138,45.3552,12395.0
2020-03-04 15:20:00,54.74,54.87,54.73,54.86,16978.0,45.3718,45.4795,45.3635,45.4713,16978.0
2020-03-04 15:25:00,54.88,54.96,54.88,54.96,19056.0,45.4878,45.5541,45.4878,45.5541,19056.0
2020-03-04 15:30:00,54.96,55.2,54.96,55.2,25375.0,45.5541,45.7531,45.5541,45.7531,25375.0
2020-03-04 15:35:00,55.21,55.44,55.2,55.44,80546.0,45.7614,45.952,45.7531,45.952,80546.0
2020-03-04 15:40:00,55.45,55.46,55.17,55.21,75357.0,45.9603,45.9686,45.7282,45.7614,75357.0
2020-03-04 15:45:00,55.2,55.25,55.14,55.17,108666.0,45.7531,45.7945,45.7033,45.7282,108666.0
2020-03-04 15:50:00,55.18,55.56,55.18,55.5,166555.0,45.7365,46.0515,45.7365,46.0017,166555.0
2020-03-04 15:55:00,55.5,55.61,55.42,55.61,321117.0,46.0017,46.0929,45.9354,46.0929,321117.0
2020-03-05 09:30:00,54.63,54.63,54.17,54.3,63163.0,45.2806,45.2806,44.8993,45.0071,63163.0
2020-03-05 09:35:00,54.36,54.63,54.31,54.54,22478.0,45.0568,45.2806,45.0154,45.206,22478.0
2020-03-05 09:40:00,54.55,54.57,54.44,54.54,49558.0,45.2143,45.2309,45.1231,45.206,49558.0
2020-03-05 09:45:00,54.53,54.69,54.48,54.69,29269.0,45.1977,45.3304,45.1563,45.3304,29269.0
2020-03-05 09:50:00,54.68,54.76,54.54,54.59,38925.0,45.3221,45.3884,45.206,45.2475,38925.0
2020-03-05 09:55:00,54.59,54.59,54.44,54.48,28429.0,45.2475,45.2475,45.1231,45.1563,28429.0
2020-03-05 10:00:00,54.47,54.68,54.44,54.6,26922.0,45.148,45.3221,45.1231,45.2558,26922.0
2020-03-05 10:05:00,54.59,54.68,54.53,54.67,22270.0,45.2475,45.3221,45.1977,45.3138,22270.0
2020-03-05 10:10:00,54.67,54.67,54.57,54.63,27537.0,45.3138,45.3138,45.2309,45.2806,27537.0
2020-03-05 10:15:00,54.64,54.67,54.56,54.57,24944.0,45.2889,45.3138,45.2226,45.2309,24944.0
2020-03-05 10:20:00,54.57,54.62,54.47,54.54,24042.0,45.2309,45.2723,45.148,45.206,24042.0
2020-03-05 10:25:00,54.52,54.52,54.33,54.33,25822.0,45.1894,45.1894,45.032,45.032,25822.0
2020-03-05 10:30:00,54.33,54.44,54.33,54.36,15917.0,45.032,45.1231,45.032,45.0568,15917.0
2020-03-05 10:35:00,54.36,54.36,54.23,54.24,22098.0,45.0568,45.0568,44.9491,44.9574,22098.0
2020-03-05 10:40:00,54.23,54.37,54.23,54.27,15810.0,44.9491,45.0651,44.9491,44.9822,15810.0
2020-03-05 10:45:00,54.25,54.35,54.2,54.34,18038.0,44.9657,45.0485,44.9242,45.0403,18038.0
2020-03-05 10:50:00,54.32,54.45,54.25,54.45,18546.0,45.0237,45.1314,44.9657,45.1314,18546.0
2020-03-05 10:55:00,54.48,54.55,54.45,54.54,33651.0,45.1563,45.2143,45.1314,45.206,33651.0
2020-03-05 11:00:00,54.55,54.69,54.53,54.68,20528.0,45.2143,45.3304,45.1977,45.3221,20528.0
2020-03-05 11:05:00,54.72,54.88,54.69,54.85,22783.0,45.3552,45.4878,45.3304,45.463,22783.0
2020-03-05 11:10:00,54.85,54.93,54.76,54.89,19375.0,45.463,45.5293,45.3884,45.4961,19375.0
2020-03-05 11:15:00,54.88,54.98,54.88,54.92,16098.0,45.4878,45.5707,45.4878,45.521,16098.0
2020-03-05 11:20:00,54.92,54.99,54.89,54.93,44611.0,45.521,45.579,45.4961,45.5293,44611.0
2020-03-05 11:25:00,54.93,55.16,54.93,55.07,22431.0,45.5293,45.7199,45.5293,45.6453,22431.0
2020-03-05 11:30:00,55.06,55.06,54.79,54.87,19447.0,45.637,45.637,45.4132,45.4795,19447.0
2020-03-05 11:35:00,54.85,54.88,54.61,54.72,33114.0,45.463,45.4878,45.264,45.3552,33114.0
2020-03-05 11:40:00,54.71,54.72,54.54,54.54,20782.0,45.3469,45.3552,45.206,45.206,20782.0
2020-03-05 11:45:00,54.51,54.65,54.44,54.58,24356.0,45.1812,45.2972,45.1231,45.2392,24356.0
2020-03-05 11:50:00,54.6,54.64,54.53,54.58,14093.0,45.2558,45.2889,45.1977,45.2392,14093.0
2020-03-05 11:55:00,54.58,54.58,54.4,54.47,19187.0,45.2392,45.2392,45.09,45.148,19187.0
2020-03-05 12:00:00,54.47,54.52,54.35,54.39,21042.0,45.148,45.1894,45.0485,45.0817,21042.0
2020-03-05 12:05:00,54.4,54.41,54.25,54.31,24437.0,45.09,45.0983,44.9657,45.0154,24437.0
2020-03-05 12:10:00,54.3,54.33,54.25,54.29,14572.0,45.0071,45.032,44.9657,44.9988,14572.0
2020-03-05 12:15:00,54.29,54.32,54.2,54.23,72437.0,44.9988,45.0237,44.9242,44.9491,72437.0
2020-03-05 12:20:00,54.24,54.29,54.14,54.14,22026.0,44.9574,44.9988,44.8745,44.8745,22026.0
2020-03-05 12:25:00,54.16,54.18,54.1,54.15,14655.0,44.8911,44.9076,44.8413,44.8828,14655.0
2020-03-05 12:30:00,54.16,54.25,54.16,54.16,44216.0,44.8911,44.9657,44.8911,44.8911,44216.0
2020-03-05 12:35:00,54.17,54.18,54.05,54.07,13351.0,44.8993,44.9076,44.7999,44.8165,13351.0
2020-03-05 12:40:00,54.07,54.11,53.92,53.92,23932.0,44.8165,44.8496,44.6921,44.6921,23932.0
2020-03-05 12:45:00,53.9,54.03,53.83,54.03,20315.0,44.6756,44.7833,44.6175,44.7833,20315.0
2020-03-05 12:50:00,54.01,54.01,53.89,54.0,11291.0,44.7667,44.7667,44.6673,44.7584,11291.0
2020-03-05 12:55:00,53.98,54.02,53.9,53.9,17297.0,44.7419,44.775,44.6756,44.6756,17297.0
2020-03-05 13:00:00,53.9,53.97,53.9,53.9,15589.0,44.6756,44.7336,44.6756,44.6756,15589.0
2020-03-05 13:05:00,53.91,53.96,53.83,53.83,15945.0,44.6838,44.7253,44.6175,44.6175,15945.0
2020-03-05 13:10:00,53.85,53.89,53.76,53.76,29704.0,44.6341,44.6673,44.5595,44.5595,29704.0
2020-03-05 13:15:00,53.77,53.82,53.73,53.76,16177.0,44.5678,44.6092,44.5346,44.5595,16177.0
2020-03-05 13:20:00,53.76,53.84,53.74,53.76,12702.0,44.5595,44.6258,44.5429,44.5595,12702.0
2020-03-05 13:25:00,53.77,53.91,53.77,53.91,14156.0,44.5678,44.6838,44.5678,44.6838,14156.0
2020-03-05 13:30:00,53.93,54.01,53.9,54.01,32647.0,44.7004,44.7667,44.6756,44.7667,32647.0
2020-03-05 13:35:00,54.0,54.15,54.0,54.01,16968.0,44.7584,44.8828,44.7584,44.7667,16968.0
2020-03-05 13:40:00,54.02,54.05,53.96,53.96,10345.0,44.775,44.7999,44.7253,44.7253,10345.0
2020-03-05 13:45:00,53.95,54.12,53.93,54.1,11821.0,44.717,44.8579,44.7004,44.8413,11821.0
2020-03-05 13:50:00,54.11,54.18,53.94,53.94,20512.0,44.8496,44.9076,44.7087,44.7087,20512.0
2020-03-05 13:55:00,53.92,54.06,53.9,54.04,20976.0,44.6921,44.8082,44.6756,44.7916,20976.0
2020-03-05 14:00:00,54.04,54.04,53.89,53.93,65307.0,44.7916,44.7916,44.6673,44.7004,65307.0
2020-03-05 14:05:00,53.92,54.01,53.92,53.96,48033.0,44.6921,44.7667,44.6921,44.7253,48033.0
2020-03-05 14:10:00,53.95,54.18,53.94,54.13,22372.0,44.717,44.9076,44.7087,44.8662,22372.0
2020-03-05 14:15:00,54.13,54.13,53.94,53.94,44468.0,44.8662,44.8662,44.7087,44.7087,44468.0
2020-03-05 14:20:00,53.98,54.0,53.81,53.81,23156.0,44.7419,44.7584,44.601,44.601,23156.0
2020-03-05 14:25:00,53.82,53.87,53.76,53.78,19118.0,44.6092,44.6507,44.5595,44.5761,19118.0
2020-03-05 14:30:00,53.79,53.85,53.77,53.83,15471.0,44.5844,44.6341,44.5678,44.6175,15471.0
2020-03-05 14:35:00,53.82,53.99,53.77,53.95,21174.0,44.6092,44.7502,44.5678,44.717,21174.0
2020-03-05 14:40:00,53.95,54.0,53.84,53.86,19397.0,44.717,44.7584,44.6258,44.6424,19397.0
2020-03-05 14:45:00,53.86,53.89,53.76,53.82,22308.0,44.6424,44.6673,44.5595,44.6092,22308.0
2020-03-05 14:50:00,53.84,53.87,53.73,53.74,26888.0,44.6258,44.6507,44.5346,44.5429,26888.0
2020-03-05 14:55:00,53.76,53.87,53.73,53.81,27397.0,44.5595,44.6507,44.5346,44.601,27397.0
2020-03-05 15:00:00,53.82,53.82,53.67,53.69,30516.0,44.6092,44.6092,44.4849,44.5015,30516.0
2020-03-05 15:05:00,53.69,53.78,53.66,53.77,29808.0,44.5015,44.5761,44.4766,44.5678,29808.0
2020-03-05 15:10:00,53.78,53.79,53.51,53.55,37614.0,44.5761,44.5844,44.3523,44.3855,37614.0
2020-03-05 15:15:00,53.56,53.6,53.46,53.46,34929.0,44.3937,44.4269,44.3109,44.3109,34929.0
2020-03-05 15:20:00,53.47,53.58,53.45,53.53,34832.0,44.3191,44.4103,44.3026,44.3689,34832.0
2020-03-05 15:25:00,53.52,53.64,53.41,53.63,44948.0,44.3606,44.4601,44.2694,44.4518,44948.0
2020-03-05 15:30:00,53.61,53.98,53.54,53.93,66672.0,44.4352,44.7419,44.3772,44.7004,66672.0
2020-03-05 15:35:00,53.91,53.96,53.69,53.7,43102.0,44.6838,44.7253,44.5015,44.5098,43102.0
2020-03-05 15:40:00,53.71,53.8,53.57,53.79,48811.0,44.5181,44.5927,44.402,44.5844,48811.0
2020-03-05 15:45:00,53.82,53.87,53.67,53.8,49250.0,44.6092,44.6507,44.4849,44.5927,49250.0
2020-03-05 15:50:00,53.8,54.22,53.8,54.02,122184.0,44.5927,44.9408,44.5927,44.775,122184.0
2020-03-05 15:55:00,54.03,54.09,53.8,53.99,241952.0,44.7833,44.833,44.5927,44.7502,241952.0
2020-03-06 09:30:00,52.55,52.55,51.99,52.05,141330.0,43.5566,43.5566,43.0924,43.1422,141330.0
2020-03-06 09:35:00,52.04,52.21,51.9,51.95,70339.0,43.1339,43.2748,43.0178,43.0593,70339.0
2020-03-06 09:40:00,51.98,52.27,51.96,52.1,57701.0,43.0841,43.3245,43.0676,43.1836,57701.0
2020-03-06 09:45:00,52.09,52.32,51.97,52.0,88107.0,43.1753,43.366,43.0759,43.1007,88107.0
2020-03-06 09:50:00,52.02,52.13,51.73,51.87,58571.0,43.1173,43.2085,42.8769,42.993,58571.0
2020-03-06 09:55:00,51.86,52.19,51.56,52.17,502108.0,42.9847,43.2582,42.736,43.2416,502108.0
2020-03-06 10:00:00,52.19,52.47,52.19,52.37,47064.0,43.2582,43.4903,43.2582,43.4074,47064.0
2020-03-06 10:05:00,52.38,52.49,52.15,52.17,91129.0,43.4157,43.5069,43.225,43.2416,91129.0
2020-03-06 10:10:00,52.17,52.44,52.11,52.4,29098.0,43.2416,43.4654,43.1919,43.4323,29098.0
2020-03-06 10:15:00,52.42,52.55,52.37,52.44,45447.0,43.4488,43.5566,43.4074,43.4654,45447.0
2020-03-06 10:20:00,52.44,52.52,52.37,52.48,53566.0,43.4654,43.5317,43.4074,43.4986,53566.0
2020-03-06 10:25:00,52.47,52.82,52.47,52.79,32171.0,43.4903,43.7804,43.4903,43.7555,32171.0
2020-03-06 10:30:00,52.78,52.91,52.76,52.84,17979.0,43.7472,43.855,43.7307,43.797,17979.0
2020-03-06 10:35:00,52.8,53.01,52.65,53.01,24857.0,43.7638,43.9379,43.6395,43.9379,24857.0
2020-03-06 10:40:00,53.01,53.27,52.95,53.23,40037.0,43.9379,44.1534,43.8881,44.1202,40037.0
2020-03-06 10:45:00,53.24,53.6,53.23,53.6,79607.0,44.1285,44.4269,44.1202,44.4269,79607.0
2020-03-06 10:50:00,53.64,53.69,53.32,53.42,14193.0,44.4601,44.5015,44.1948,44.2777,14193.0
2020-03-06 10:55:00,53.43,53.45,53.27,53.43,12462.0,44.286,44.3026,44.1534,44.286,12462.0
2020-03-06 11:00:00,53.45,53.53,53.33,53.37,411192.0,44.3026,44.3689,44.2031,44.2363,411192.0
2020-03-06 11:05:00,53.34,53.41,53.27,53.29,11473.0,44.2114,44.2694,44.1534,44.17,11473.0
2020-03-06 11:10:00,53.29,53.37,53.18,53.2,9946.0,44.17,44.2363,44.0788,44.0954,9946.0
2020-03-06 11:15:00,53.24,53.41,53.24,53.37,17341.0,44.1285,44.2694,44.1285,44.2363,17341.0
2020-03-06 11:20:00,53.37,53.44,53.27,53.31,38652.0,44.2363,44.2943,44.1534,44.1865,38652.0
2020-03-06 11:25:00,53.31,53.46,53.23,53.28,23925.0,44.1865,44.3109,44.1202,44.1617,23925.0
2020-03-06 11:30:00,53.32,53.5,53.32,53.44,15399.0,44.1948,44.344,44.1948,44.2943,15399.0
2020-03-06 11:35:00,53.41,53.46,53.31,53.42,16188.0,44.2694,44.3109,44.1865,44.2777,16188.0
2020-03-06 11:40:00,53.41,53.42,53.16,53.17,29185.0,44.2694,44.2777,44.0622,44.0705,29185.0
2020-03-06 11:45:00,53.18,53.23,53.07,53.09,19911.0,44.0788,44.1202,43.9876,44.0042,19911.0
2020-03-06 11:50:00,53.1,53.38,53.1,53.29,38222.0,44.0125,44.2445,44.0125,44.17,38222.0
2020-03-06 11:55:00,53.32,53.5,53.29,53.37,38077.0,44.1948,44.344,44.17,44.2363,38077.0
2020-03-06 12:00:00,53.39,53.39,53.15,53.18,46459.0,44.2528,44.2528,44.0539,44.0788,46459.0
2020-03-06 12:05:00,53.19,53.33,53.13,53.29,18123.0,44.0871,44.2031,44.0373,44.17,18123.0
2020-03-06 12:10:00,53.28,53.4,53.23,53.37,37108.0,44.1617,44.2611,44.1202,44.2363,37108.0
2020-03-06 12:15:00,53.37,53.39,53.28,53.35,99155.0,44.2363,44.2528,44.1617,44.2197,99155.0
2020-03-06 12:20:00,53.34,53.56,53.3,53.33,116849.0,44.2114,44.3937,44.1782,44.2031,116849.0
2020-03-06 12:25:00,53.33,53.34,53.24,53.28,42481.0,44.2031,44.2114,44.1285,44.1617,42481.0
2020-03-06 12:30:00,53.31,53.52,53.27,53.5,49432.0,44.1865,44.3606,44.1534,44.344,49432.0
2020-03-06 12:35:00,53.52,53.68,53.46,53.57,34635.0,44.3606,44.4932,44.3109,44.402,34635.0
2020-03-06 12:40:00,53.57,53.7,53.55,53.67,18010.0,44.402,44.5098,44.3855,44.4849,18010.0
2020-03-06 12:45:00,53.69,53.81,53.69,53.73,18028.0,44.5015,44.601,44.5015,44.5346,18028.0
2020-03-06 12:50:00,53.75,53.75,53.63,53.66,12478.0,44.5512,44.5512,44.4518,44.4766,12478.0
2020-03-06 12:55:00,53.66,53.72,53.63,53.67,15831.0,44.4766,44.5264,44.4518,44.4849,15831.0
2020-03-06 13:00:00,53.66,53.71,53.63,53.63,18318.0,44.4766,44.5181,44.4518,44.4518,18318.0
2020-03-06 13:05:00,53.67,53.76,53.61,53.63,11017.0,44.4849,44.5595,44.4352,44.4518,11017.0
2020-03-06 13:10:00,53.63,53.72,53.62,53.69,26213.0,44.4518,44.5264,44.4435,44.5015,26213.0
2020-03-06 13:15:00,53.68,53.89,53.68,53.86,35030.0,44.4932,44.6673,44.4932,44.6424,35030.0
2020-03-06 13:20:00,53.89,54.19,53.89,54.15,18276.0,44.6673,44.9159,44.6673,44.8828,18276.0
2020-03-06 13:25:00,54.08,54.09,53.95,53.99,18023.0,44.8247,44.833,44.717,44.7502,18023.0
2020-03-06 13:30:00,53.98,54.03,53.83,53.89,16517.0,44.7419,44.7833,44.6175,44.6673,16517.0
2020-03-06 13:35:00,53.91,54.05,53.82,54.02,13527.0,44.6838,44.7999,44.6092,44.775,13527.0
2020-03-06 13:40:00,54.01,54.11,53.84,53.87,21711.0,44.7667,44.8496,44.6258,44.6507,21711.0
2020-03-06 13:45:00,53.87,53.87,53.69,53.71,14156.0,44.6507,44.6507,44.5015,44.5181,14156.0
2020-03-06 13:50:00,53.73,53.77,53.61,53.64,11108.0,44.5346,44.5678,44.4352,44.4601,11108.0
2020-03-06 13:55:00,53.65,53.69,53.58,53.62,12457.0,44.4683,44.5015,44.4103,44.4435,12457.0
2020-03-06 14:00:00,53.61,53.61,53.51,53.59,14561.0,44.4352,44.4352,44.3523,44.4186,14561.0
2020-03-06 14:05:00,53.61,53.62,53.47,53.5,25624.0,44.4352,44.4435,44.3191,44.344,25624.0
2020-03-06 14:10:00,53.47,53.62,53.46,53.55,13561.0,44.3191,44.4435,44.3109,44.3855,13561.0
2020-03-06 14:15:00,53.53,53.61,53.51,53.56,10018.0,44.3689,44.4352,44.3523,44.3937,10018.0
2020-03-06 14:20:00,53.54,53.62,53.48,53.59,15576.0,44.3772,44.4435,44.3274,44.4186,15576.0
2020-03-06 14:25:00,53.61,53.76,53.61,53.69,12955.0,44.4352,44.5595,44.4352,44.5015,12955.0
2020-03-06 14:30:00,53.67,53.74,53.54,53.54,14966.0,44.4849,44.5429,44.3772,44.3772,14966.0
2020-03-06 14:35:00,53.54,53.54,53.42,53.46,16437.0,44.3772,44.3772,44.2777,44.3109,16437.0
2020-03-06 14:40:00,53.46,53.46,53.3,53.31,21337.0,44.3109,44.3109,44.1782,44.1865,21337.0
2020-03-06 14:45:00,53.3,53.38,53.11,53.13,23465.0,44.1782,44.2445,44.0208,44.0373,23465.0
2020-03-06 14:50:00,53.13,53.16,53.03,53.11,18340.0,44.0373,44.0622,43.9544,44.0208,18340.0
2020-03-06 14:55:00,53.11,53.2,53.05,53.05,15481.0,44.0208,44.0954,43.971,43.971,15481.0
2020-03-06 15:00:00,53.05,53.14,52.99,53.08,25278.0,43.971,44.0456,43.9213,43.9959,25278.0
2020-03-06 15:05:00,53.08,53.13,53.02,53.06,19623.0,43.9959,44.0373,43.9462,43.9793,19623.0
2020-03-06 15:10:00,53.06,53.27,53.04,53.12,31826.0,43.9793,44.1534,43.9627,44.029,31826.0
2020-03-06 15:15:00,53.13,53.49,53.12,53.43,25559.0,44.0373,44.3357,44.029,44.286,25559.0
2020-03-06 15:20:00,53.45,53.52,53.35,53.52,26486.0,44.3026,44.3606,44.2197,44.3606,26486.0
2020-03-06 15:25:00,53.54,53.72,53.48,53.63,99539.0,44.3772,44.5264,44.3274,44.4518,99539.0
2020-03-06 15:30:00,53.62,54.07,53.52,54.02,62520.0,44.4435,44.8165,44.3606,44.775,62520.0
2020-03-06 15:35:00,54.02,54.21,53.79,53.8,33195.0,44.775,44.9325,44.5844,44.5927,33195.0
2020-03-06 15:40:00,53.8,54.25,53.77,54.23,54214.0,44.5927,44.9657,44.5678,44.9491,54214.0
2020-03-06 15:45:00,54.25,54.39,54.05,54.37,76624.0,44.9657,45.0817,44.7999,45.0651,76624.0
2020-03-06 15:50:00,54.38,54.78,54.35,54.58,166130.0,45.0734,45.405,45.0485,45.2392,166130.0
2020-03-06 15:55:00,54.57,55.04,54.54,54.72,381254.0,45.2309,45.6205,45.206,45.3552,381254.0
2020-03-09 09:30:00,51.26,51.38,50.52,51.12,87761.0,42.8975,42.9979,42.2782,42.7803,87761.0
2020-03-09 09:35:00,51.12,51.12,51.12,51.12,0.0,42.7803,42.7803,42.7803,42.7803,0.0
2020-03-09 09:40:00,51.12,51.12,51.12,51.12,0.0,42.7803,42.7803,42.7803,42.7803,0.0
2020-03-09 09:45:00,51.12,51.12,51.12,51.12,0.0,42.7803,42.7803,42.7803,42.7803,0.0
2020-03-09 09:50:00,50.63,51.61,50.63,51.51,28904.0,42.3703,43.1904,42.3703,43.1067,28904.0
2020-03-09 09:55:00,51.38,52.11,51.1,51.16,64779.0,42.9979,43.6088,42.7636,42.8138,64779.0
2020-03-09 10:00:00,51.21,51.69,51.12,51.12,89217.0,42.8557,43.2574,42.7803,42.7803,89217.0
2020-03-09 10:05:00,51.13,51.75,51.06,51.56,68828.0,42.7887,43.3076,42.7301,43.1486,68828.0
2020-03-09 10:10:00,51.6,51.68,51.25,51.32,24104.0,43.182,43.249,42.8891,42.9477,24104.0
2020-03-09 10:15:00,51.32,51.74,51.32,51.54,43055.0,42.9477,43.2992,42.9477,43.1318,43055.0
2020-03-09 10:20:00,51.56,51.59,51.17,51.35,50256.0,43.1486,43.1737,42.8222,42.9728,50256.0
2020-03-09 10:25:00,51.32,51.68,51.24,51.33,49030.0,42.9477,43.249,42.8808,42.9561,49030.0
2020-03-09 10:30:00,51.32,51.6,51.32,51.45,33182.0,42.9477,43.182,42.9477,43.0565,33182.0
2020-03-09 10:35:00,51.48,51.69,51.3,51.69,34510.0,43.0816,43.2574,42.931,43.2574,34510.0
2020-03-09 10:40:00,51.69,51.76,51.53,51.58,26309.0,43.2574,43.3159,43.1235,43.1653,26309.0
2020-03-09 10:45:00,51.57,51.69,51.38,51.52,35746.0,43.1569,43.2574,42.9979,43.1151,35746.0
2020-03-09 10:50:00,51.5,51.5,51.24,51.25,32920.0,43.0984,43.0984,42.8808,42.8891,32920.0
2020-03-09 10:55:00,51.26,51.3,51.06,51.07,29117.0,42.8975,42.931,42.7301,42.7385,29117.0
2020-03-09 11:00:00,51.06,51.17,50.94,51.03,31214.0,42.7301,42.8222,42.6297,42.705,31214.0
2020-03-09 11:05:00,50.99,51.03,50.91,50.95,34109.0,42.6716,42.705,42.6046,42.6381,34109.0
2020-03-09 11:10:00,50.96,51.29,50.95,51.23,27424.0,42.6464,42.9226,42.6381,42.8724,27424.0
2020-03-09 11:15:00,51.22,51.58,51.17,51.57,35117.0,42.864,43.1653,42.8222,43.1569,35117.0
2020-03-09 11:20:00,51.55,52.01,51.48,51.98,175779.0,43.1402,43.5252,43.0816,43.5,175779.0
2020-03-09 11:25:00,51.98,52.09,51.87,52.01,38613.0,43.5,43.5921,43.408,43.5252,38613.0
2020-03-09 11:30:00,51.99,52.1,51.81,52.1,29652.0,43.5084,43.6005,43.3578,43.6005,29652.0
2020-03-09 11:35:00,52.05,52.28,52.02,52.27,27331.0,43.5586,43.7511,43.5335,43.7427,27331.0
2020-03-09 11:40:00,52.28,52.31,52.12,52.31,20251.0,43.7511,43.7762,43.6172,43.7762,20251.0
2020-03-09 11:45:00,52.32,52.5,52.21,52.5,28299.0,43.7846,43.9352,43.6925,43.9352,28299.0
2020-03-09 11:50:00,52.49,52.51,52.23,52.33,27617.0,43.9268,43.9436,43.7093,43.7929,27617.0
2020-03-09 11:55:00,52.29,52.29,52.02,52.03,19208.0,43.7595,43.7595,43.5335,43.5419,19208.0
2020-03-09 12:00:00,52.01,52.02,51.83,51.91,31167.0,43.5252,43.5335,43.3745,43.4415,31167.0
2020-03-09 12:05:00,51.88,52.21,51.88,52.17,25467.0,43.4164,43.6925,43.4164,43.659,25467.0
2020-03-09 12:10:00,52.17,52.23,52.01,52.01,18707.0,43.659,43.7093,43.5252,43.5252,18707.0
2020-03-09 12:15:00,52.02,52.11,51.87,51.97,33956.0,43.5335,43.6088,43.408,43.4917,33956.0
2020-03-09 12:20:00,51.96,52.16,51.87,52.14,51833.0,43.4833,43.6507,43.408,43.6339,51833.0
2020-03-09 12:25:00,52.12,52.17,51.89,51.9,27792.0,43.6172,43.659,43.4247,43.4331,27792.0
2020-03-09 12:30:00,51.89,52.06,51.87,51.89,32560.0,43.4247,43.567,43.408,43.4247,32560.0
2020-03-09 12:35:00,51.92,51.92,51.74,51.84,29058.0,43.4498,43.4498,43.2992,43.3829,29058.0
2020-03-09 12:40:00,51.87,51.93,51.56,51.71,40133.0,43.408,43.4582,43.1486,43.2741,40133.0
2020-03-09 12:45:00,51.71,51.76,51.51,51.57,23889.0,43.2741,43.3159,43.1067,43.1569,23889.0
2020-03-09 12:50:00,51.57,51.75,51.54,51.67,16798.0,43.1569,43.3076,43.1318,43.2406,16798.0
2020-03-09 12:55:00,51.66,51.72,51.55,51.62,25560.0,43.2323,43.2825,43.1402,43.1988,25560.0
2020-03-09 13:00:00,51.62,51.68,51.43,51.43,69413.0,43.1988,43.249,43.0398,43.0398,69413.0
2020-03-09 13:05:00,51.43,51.51,51.27,51.39,21349.0,43.0398,43.1067,42.9059,43.0063,21349.0
2020-03-09 13:10:00,51.35,51.57,51.35,51.56,19648.0,42.9728,43.1569,42.9728,43.1486,19648.0
2020-03-09 13:15:00,51.55,51.55,51.35,51.43,28961.0,43.1402,43.1402,42.9728,43.0398,28961.0
2020-03-09 13:20:00,51.39,51.39,51.22,51.34,16964.0,43.0063,43.0063,42.864,42.9645,16964.0
2020-03-09 13:25:00,51.38,51.39,51.17,51.19,26492.0,42.9979,43.0063,42.8222,42.8389,26492.0
2020-03-09 13:30:00,51.19,51.19,51.03,51.04,23859.0,42.8389,42.8389,42.705,42.7134,23859.0
2020-03-09 13:35:00,51.02,51.08,50.85,50.85,35983.0,42.6967,42.7469,42.5544,42.5544,35983.0
2020-03-09 13:40:00,50.85,50.92,50.57,50.64,27271.0,42.5544,42.613,42.3201,42.3787,27271.0
2020-03-09 13:45:00,50.64,50.84,50.62,50.79,37327.0,42.3787,42.546,42.3619,42.5042,37327.0
2020-03-09 13:50:00,50.77,50.77,50.4,50.42,37060.0,42.4874,42.4874,42.1778,42.1945,37060.0
2020-03-09 13:55:00,50.41,50.6,50.38,50.5,62853.0,42.1862,42.3452,42.1611,42.2615,62853.0
2020-03-09 14:00:00,50.5,50.61,50.13,50.13,39026.0,42.2615,42.3535,41.9519,41.9519,39026.0
2020-03-09 14:05:00,50.14,50.32,50.07,50.08,31602.0,41.9602,42.1109,41.9016,41.91,31602.0
2020-03-09 14:10:00,50.08,50.31,50.05,50.3,18880.0,41.91,42.1025,41.8849,42.0941,18880.0
2020-03-09 14:15:00,50.34,50.67,50.34,50.52,29642.0,42.1276,42.4038,42.1276,42.2782,29642.0
2020-03-09 14:20:00,50.54,50.72,50.44,50.44,22185.0,42.295,42.4456,42.2113,42.2113,22185.0
2020-03-09 14:25:00,50.46,50.46,50.17,50.17,25900.0,42.228,42.228,41.9853,41.9853,25900.0
2020-03-09 14:30:00,50.17,50.26,50.06,50.14,46086.0,41.9853,42.0606,41.8933,41.9602,46086.0
2020-03-09 14:35:00,50.12,50.34,50.03,50.34,56219.0,41.9435,42.1276,41.8682,42.1276,56219.0
2020-03-09 14:40:00,50.34,50.38,49.89,50.0,57303.0,42.1276,42.1611,41.751,41.8431,57303.0
2020-03-09 14:45:00,50.04,50.32,49.96,50.1,38442.0,41.8765,42.1109,41.8096,41.9267,38442.0
2020-03-09 14:50:00,50.18,50.5,50.17,50.41,59886.0,41.9937,42.2615,41.9853,42.1862,59886.0
2020-03-09 14:55:00,50.39,50.6,50.34,50.39,46799.0,42.1694,42.3452,42.1276,42.1694,46799.0
2020-03-09 15:00:00,50.39,50.7,50.22,50.58,51458.0,42.1694,42.4289,42.0272,42.3284,51458.0
2020-03-09 15:05:00,50.59,50.71,50.44,50.5,54622.0,42.3368,42.4372,42.2113,42.2615,54622.0
2020-03-09 15:10:00,50.51,50.51,50.3,50.31,42788.0,42.2699,42.2699,42.0941,42.1025,42788.0
2020-03-09 15:15:00,50.25,50.67,50.25,50.45,66735.0,42.0523,42.4038,42.0523,42.2196,66735.0
2020-03-09 15:20:00,50.43,50.71,50.35,50.66,39963.0,42.2029,42.4372,42.136,42.3954,39963.0
2020-03-09 15:25:00,50.67,51.0,50.67,50.8,35810.0,42.4038,42.6799,42.4038,42.5126,35810.0
2020-03-09 15:30:00,50.79,50.84,50.53,50.69,49632.0,42.5042,42.546,42.2866,42.4205,49632.0
2020-03-09 15:35:00,50.71,51.34,50.69,51.33,44543.0,42.4372,42.9645,42.4205,42.9561,44543.0
2020-03-09 15:40:00,51.32,51.37,51.07,51.23,53358.0,42.9477,42.9896,42.7385,42.8724,53358.0
2020-03-09 15:45:00,51.21,51.43,50.91,51.17,79557.0,42.8557,43.0398,42.6046,42.8222,79557.0
2020-03-09 15:50:00,51.13,51.3,50.93,51.27,182625.0,42.7887,42.931,42.6213,42.9059,182625.0
2020-03-09 15:55:00,51.25,51.25,50.61,50.76,307268.0,42.8891,42.8891,42.3535,42.4791,307268.0
2020-03-10 09:30:00,51.71,52.16,51.61,52.06,125164.0,43.2741,43.6507,43.1904,43.567,125164.0
2020-03-10 09:35:00,52.02,52.22,51.75,52.22,78544.0,43.5335,43.7009,43.3076,43.7009,78544.0
2020-03-10 09:40:00,52.2,52.29,51.8,51.93,53760.0,43.6842,43.7595,43.3494,43.4582,53760.0
2020-03-10 09:45:00,51.93,51.93,51.59,51.85,50459.0,43.4582,43.4582,43.1737,43.3913,50459.0
2020-03-10 09:50:00,51.88,51.94,51.73,51.92,41896.0,43.4164,43.4666,43.2908,43.4498,41896.0
2020-03-10 09:55:00,51.91,52.31,51.9,52.18,25611.0,43.4415,43.7762,43.4331,43.6674,25611.0
2020-03-10 10:00:00,52.2,52.48,52.05,52.41,29329.0,43.6842,43.9185,43.5586,43.8599,29329.0
2020-03-10 10:05:00,52.41,52.71,52.37,52.64,19645.0,43.8599,44.111,43.8264,44.0524,19645.0
2020-03-10 10:10:00,52.66,52.9,52.64,52.85,49228.0,44.0691,44.27,44.0524,44.2281,49228.0
2020-03-10 10:15:00,52.85,52.92,52.6,52.64,77844.0,44.2281,44.2867,44.0189,44.0524,77844.0
2020-03-10 10:20:00,52.64,52.78,52.45,52.57,40436.0,44.0524,44.1695,43.8934,43.9938,40436.0
2020-03-10 10:25:00,52.56,52.56,52.18,52.2,34438.0,43.9854,43.9854,43.6674,43.6842,34438.0
2020-03-10 10:30:00,52.2,52.2,51.93,52.03,34388.0,43.6842,43.6842,43.4582,43.5419,34388.0
2020-03-10 10:35:00,52.06,52.12,51.86,52.01,36670.0,43.567,43.6172,43.3996,43.5252,36670.0
2020-03-10 10:40:00,52.03,52.24,51.99,52.12,98783.0,43.5419,43.7176,43.5084,43.6172,98783.0
2020-03-10 10:45:00,52.14,52.18,52.0,52.04,81305.0,43.6339,43.6674,43.5168,43.5503,81305.0
2020-03-10 10:50:00,52.03,52.12,51.92,51.96,99059.0,43.5419,43.6172,43.4498,43.4833,99059.0
2020-03-10 10:55:00,51.95,52.27,51.94,52.04,52940.0,43.4749,43.7427,43.4666,43.5503,52940.0
2020-03-10 11:00:00,52.04,52.19,51.93,52.08,43498.0,43.5503,43.6758,43.4582,43.5837,43498.0
2020-03-10 11:05:00,52.09,52.35,52.02,52.31,37423.0,43.5921,43.8097,43.5335,43.7762,37423.0
2020-03-10 11:10:00,52.29,52.31,52.02,52.05,33346.0,43.7595,43.7762,43.5335,43.5586,33346.0
2020-03-10 11:15:00,52.04,52.14,51.86,51.9,34409.0,43.5503,43.6339,43.3996,43.4331,34409.0
2020-03-10 11:20:00,51.92,51.95,51.37,51.37,49513.0,43.4498,43.4749,42.9896,42.9896,49513.0
2020-03-10 11:25:00,51.38,51.39,51.02,51.02,52331.0,42.9979,43.0063,42.6967,42.6967,52331.0
2020-03-10 11:30:00,51.04,51.16,50.91,50.93,39426.0,42.7134,42.8138,42.6046,42.6213,39426.0
2020-03-10 11:35:00,50.9,51.12,50.86,51.08,37486.0,42.5962,42.7803,42.5628,42.7469,37486.0
2020-03-10 11:40:00,51.14,51.49,51.0,51.48,58506.0,42.7971,43.09,42.6799,43.0816,58506.0
2020-03-10 11:45:00,51.45,51.69,51.4,51.64,30067.0,43.0565,43.2574,43.0147,43.2155,30067.0
2020-03-10 11:50:00,51.66,51.72,51.12,51.18,31536.0,43.2323,43.2825,42.7803,42.8306,31536.0
2020-03-10 11:55:00,51.16,51.35,51.08,51.28,30041.0,42.8138,42.9728,42.7469,42.9142,30041.0
2020-03-10 12:00:00,51.28,51.7,51.28,51.46,40749.0,42.9142,43.2657,42.9142,43.0649,40749.0
2020-03-10 12:05:00,51.47,51.47,51.31,51.42,33295.0,43.0732,43.0732,42.9393,43.0314,33295.0
2020-03-10 12:10:00,51.44,51.86,51.44,51.77,22760.0,43.0481,43.3996,43.0481,43.3243,22760.0
2020-03-10 12:15:00,51.8,51.94,51.71,51.81,42575.0,43.3494,43.4666,43.2741,43.3578,42575.0
2020-03-10 12:20:00,51.76,51.76,51.59,51.72,17081.0,43.3159,43.3159,43.1737,43.2825,17081.0
2020-03-10 12:25:00,51.73,51.76,51.44,51.5,31361.0,43.2908,43.3159,43.0481,43.0984,31361.0
2020-03-10 12:30:00,51.49,51.49,51.01,51.08,36745.0,43.09,43.09,42.6883,42.7469,36745.0
2020-03-10 12:35:00,51.05,51.3,51.0,51.26,26253.0,42.7218,42.931,42.6799,42.8975,26253.0
2020-03-10 12:40:00,51.26,51.33,51.04,51.33,31050.0,42.8975,42.9561,42.7134,42.9561,31050.0
2020-03-10 12:45:00,51.29,51.48,51.2,51.4,27634.0,42.9226,43.0816,42.8473,43.0147,27634.0
2020-03-10 12:50:00,51.39,51.6,51.35,51.58,22935.0,43.0063,43.182,42.9728,43.1653,22935.0
2020-03-10 12:55:00,51.59,51.69,51.5,51.54,16092.0,43.1737,43.2574,43.0984,43.1318,16092.0
2020-03-10 13:00:00,51.55,51.56,51.2,51.23,26578.0,43.1402,43.1486,42.8473,42.8724,26578.0
2020-03-10 13:05:00,51.29,51.59,51.12,51.49,52520.0,42.9226,43.1737,42.7803,43.09,52520.0
2020-03-10 13:10:00,51.5,51.53,51.24,51.47,30655.0,43.0984,43.1235,42.8808,43.0732,30655.0
2020-03-10 13:15:00,51.47,51.52,51.26,51.39,32281.0,43.0732,43.1151,42.8975,43.0063,32281.0
2020-03-10 13:20:00,51.4,51.55,51.31,51.32,51454.0,43.0147,43.1402,42.9393,42.9477,51454.0
2020-03-10 13:25:00,51.31,51.31,51.02,51.05,47368.0,42.9393,42.9393,42.6967,42.7218,47368.0
2020-03-10 13:30:00,51.05,51.18,50.88,51.15,34648.0,42.7218,42.8306,42.5795,42.8055,34648.0
2020-03-10 13:35:00,51.13,51.21,50.92,51.07,21762.0,42.7887,42.8557,42.613,42.7385,21762.0
2020-03-10 13:40:00,51.08,51.16,50.84,50.97,26747.0,42.7469,42.8138,42.546,42.6548,26747.0
2020-03-10 13:45:00,50.95,50.95,50.55,50.57,24042.0,42.6381,42.6381,42.3033,42.3201,24042.0
2020-03-10 13:50:00,50.55,50.67,50.43,50.45,34928.0,42.3033,42.4038,42.2029,42.2196,34928.0
2020-03-10 13:55:00,50.46,50.64,50.42,50.52,36627.0,42.228,42.3787,42.1945,42.2782,36627.0
2020-03-10 14:00:00,50.53,50.74,50.39,50.65,33988.0,42.2866,42.4623,42.1694,42.387,33988.0
2020-03-10 14:05:00,50.64,50.88,50.58,50.87,26385.0,42.3787,42.5795,42.3284,42.5711,26385.0
2020-03-10 14:10:00,50.86,51.03,50.82,51.03,28741.0,42.5628,42.705,42.5293,42.705,28741.0
2020-03-10 14:15:00,51.0,51.07,50.82,50.94,24175.0,42.6799,42.7385,42.5293,42.6297,24175.0
2020-03-10 14:20:00,50.96,51.07,50.73,50.73,27076.0,42.6464,42.7385,42.454,42.454,27076.0
2020-03-10 14:25:00,50.78,51.01,50.7,50.98,26707.0,42.4958,42.6883,42.4289,42.6632,26707.0
2020-03-10 14:30:00,50.97,51.22,50.93,51.21,23264.0,42.6548,42.864,42.6213,42.8557,23264.0
2020-03-10 14:35:00,51.2,51.35,51.2,51.27,30216.0,42.8473,42.9728,42.8473,42.9059,30216.0
2020-03-10 14:40:00,51.3,51.66,51.27,51.56,36188.0,42.931,43.2323,42.9059,43.1486,36188.0
2020-03-10 14:45:00,51.56,51.79,51.5,51.78,29781.0,43.1486,43.341,43.0984,43.3327,29781.0
2020-03-10 14:50:00,51.76,51.76,51.44,51.59,29411.0,43.3159,43.3159,43.0481,43.1737,29411.0
2020-03-10 14:55:00,51.61,51.66,51.31,51.44,27808.0,43.1904,43.2323,42.9393,43.0481,27808.0
2020-03-10 15:00:00,51.45,51.68,51.36,51.65,35481.0,43.0565,43.249,42.9812,43.2239,35481.0
2020-03-10 15:05:00,51.65,51.82,51.62,51.62,21560.0,43.2239,43.3661,43.1988,43.1988,21560.0
2020-03-10 15:10:00,51.66,51.9,51.65,51.89,32053.0,43.2323,43.4331,43.2239,43.4247,32053.0
2020-03-10 15:15:00,51.89,52.42,51.77,52.41,48388.0,43.4247,43.8683,43.3243,43.8599,48388.0
2020-03-10 15:20:00,52.4,52.53,52.24,52.44,77653.0,43.8515,43.9603,43.7176,43.885,77653.0
2020-03-10 15:25:00,52.44,52.44,51.95,51.95,54055.0,43.885,43.885,43.4749,43.4749,54055.0
2020-03-10 15:30:00,51.94,52.21,51.73,51.86,70015.0,43.4666,43.6925,43.2908,43.3996,70015.0
2020-03-10 15:35:00,51.85,52.3,51.83,52.23,71361.0,43.3913,43.7678,43.3745,43.7093,71361.0
2020-03-10 15:40:00,52.24,52.39,52.12,52.24,87606.0,43.7176,43.8432,43.6172,43.7176,87606.0
2020-03-10 15:45:00,52.26,52.61,52.26,52.53,109524.0,43.7344,44.0273,43.7344,43.9603,109524.0
2020-03-10 15:50:00,52.52,52.95,52.51,52.94,221717.0,43.952,44.3118,43.9436,44.3034,221717.0
2020-03-10 15:55:00,52.95,53.0,52.61,52.93,368963.0,44.3118,44.3536,44.0273,44.2951,368963.0
2020-03-11 09:30:00,51.6,51.65,51.13,51.33,82149.0,43.182,43.2239,42.7887,42.9561,82149.0
2020-03-11 09:35:00,51.3,51.57,51.17,51.18,35459.0,42.931,43.1569,42.8222,42.8306,35459.0
2020-03-11 09:40:00,51.16,51.64,51.04,51.32,70175.0,42.8138,43.2155,42.7134,42.9477,70175.0
2020-03-11 09:45:00,51.32,51.32,50.98,50.98,32632.0,42.9477,42.9477,42.6632,42.6632,32632.0
2020-03-11 09:50:00,50.98,51.14,50.91,51.11,46006.0,42.6632,42.7971,42.6046,42.772,46006.0
2020-03-11 09:55:00,51.11,51.22,50.89,51.0,47490.0,42.772,42.864,42.5879,42.6799,47490.0
2020-03-11 10:00:00,51.01,51.14,50.78,50.8,47336.0,42.6883,42.7971,42.4958,42.5126,47336.0
2020-03-11 10:05:00,50.81,50.92,50.68,50.83,32133.0,42.5209,42.613,42.4121,42.5377,32133.0
2020-03-11 10:10:00,50.88,50.91,50.66,50.8,29236.0,42.5795,42.6046,42.3954,42.5126,29236.0
2020-03-11 10:15:00,50.79,50.82,50.67,50.76,23027.0,42.5042,42.5293,42.4038,42.4791,23027.0
2020-03-11 10:20:00,50.73,50.74,50.59,50.65,13705.0,42.454,42.4623,42.3368,42.387,13705.0
2020-03-11 10:25:00,50.66,50.69,50.3,50.4,24589.0,42.3954,42.4205,42.0941,42.1778,24589.0
2020-03-11 10:30:00,50.36,50.6,50.3,50.56,21403.0,42.1443,42.3452,42.0941,42.3117,21403.0
2020-03-11 10:35:00,50.56,50.56,50.32,50.37,15366.0,42.3117,42.3117,42.1109,42.1527,15366.0
2020-03-11 10:40:00,50.34,50.35,50.16,50.2,30576.0,42.1276,42.136,41.977,42.0104,30576.0
2020-03-11 10:45:00,50.21,50.51,50.19,50.27,27156.0,42.0188,42.2699,42.0021,42.069,27156.0
2020-03-11 10:50:00,50.27,50.28,50.1,50.12,32824.0,42.069,42.0774,41.9267,41.9435,32824.0
2020-03-11 10:55:00,50.13,50.24,49.98,50.19,59962.0,41.9519,42.0439,41.8263,42.0021,59962.0
2020-03-11 11:00:00,50.18,50.28,49.81,49.85,121292.0,41.9937,42.0774,41.6841,41.7175,121292.0
2020-03-11 11:05:00,49.86,49.89,49.56,49.73,49248.0,41.7259,41.751,41.4748,41.6171,49248.0
2020-03-11 11:10:00,49.72,49.81,49.57,49.71,82327.0,41.6087,41.6841,41.4832,41.6004,82327.0
2020-03-11 11:15:00,49.69,49.75,49.39,49.42,34795.0,41.5836,41.6338,41.3326,41.3577,34795.0
2020-03-11 11:20:00,49.44,49.51,49.38,49.42,27384.0,41.3744,41.433,41.3242,41.3577,27384.0
2020-03-11 11:25:00,49.41,49.52,49.28,49.46,31043.0,41.3493,41.4414,41.2405,41.3912,31043.0
2020-03-11 11:30:00,49.46,49.67,49.38,49.66,29106.0,41.3912,41.5669,41.3242,41.5585,29106.0
2020-03-11 11:35:00,49.66,49.8,49.48,49.8,23760.0,41.5585,41.6757,41.4079,41.6757,23760.0
2020-03-11 11:40:00,49.8,49.82,49.54,49.58,22076.0,41.6757,41.6924,41.4581,41.4916,22076.0
2020-03-11 11:45:00,49.59,49.65,49.37,49.59,19230.0,41.4999,41.5502,41.3158,41.4999,19230.0
2020-03-11 11:50:00,49.59,49.65,49.38,49.4,27604.0,41.4999,41.5502,41.3242,41.3409,27604.0
2020-03-11 11:55:00,49.39,49.55,49.29,49.5,27741.0,41.3326,41.4665,41.2489,41.4246,27741.0
2020-03-11 12:00:00,49.52,49.61,49.32,49.61,22049.0,41.4414,41.5167,41.274,41.5167,22049.0
2020-03-11 12:05:00,49.6,49.7,49.48,49.7,35272.0,41.5083,41.592,41.4079,41.592,35272.0
2020-03-11 12:10:00,49.7,49.9,49.66,49.86,23204.0,41.592,41.7594,41.5585,41.7259,23204.0
2020-03-11 12:15:00,49.92,49.92,49.79,49.81,31036.0,41.7761,41.7761,41.6673,41.6841,31036.0
2020-03-11 12:20:00,49.77,49.89,49.61,49.65,27422.0,41.6506,41.751,41.5167,41.5502,27422.0
2020-03-11 12:25:00,49.64,49.64,49.3,49.3,21099.0,41.5418,41.5418,41.2573,41.2573,21099.0
2020-03-11 12:30:00,49.3,49.38,49.04,49.13,28644.0,41.2573,41.3242,41.0397,41.115,28644.0
2020-03-11 12:35:00,49.15,49.24,49.09,49.12,23101.0,41.1317,41.207,41.0815,41.1066,23101.0
2020-03-11 12:40:00,49.12,49.17,48.73,48.76,56784.0,41.1066,41.1485,40.7802,40.8054,56784.0
2020-03-11 12:45:00,48.77,48.9,48.7,48.82,49033.0,40.8137,40.9225,40.7551,40.8556,49033.0
2020-03-11 12:50:00,48.83,49.0,48.73,48.85,30580.0,40.8639,41.0062,40.7802,40.8807,30580.0
2020-03-11 12:55:00,48.83,49.01,48.68,49.0,27977.0,40.8639,41.0146,40.7384,41.0062,27977.0
2020-03-11 13:00:00,48.99,49.0,48.56,48.61,40630.0,40.9978,41.0062,40.638,40.6798,40630.0
2020-03-11 13:05:00,48.61,48.62,48.4,48.4,75130.0,40.6798,40.6882,40.5041,40.5041,75130.0
2020-03-11 13:10:00,48.41,48.64,48.37,48.46,47391.0,40.5125,40.7049,40.479,40.5543,47391.0
2020-03-11 13:15:00,48.45,48.65,48.45,48.63,31785.0,40.5459,40.7133,40.5459,40.6966,31785.0
2020-03-11 13:20:00,48.63,48.76,48.57,48.59,24472.0,40.6966,40.8054,40.6463,40.6631,24472.0
2020-03-11 13:25:00,48.58,48.88,48.56,48.7,31488.0,40.6547,40.9058,40.638,40.7551,31488.0
2020-03-11 13:30:00,48.71,48.75,48.64,48.68,30856.0,40.7635,40.797,40.7049,40.7384,30856.0
2020-03-11 13:35:00,48.71,48.74,48.61,48.71,17857.0,40.7635,40.7886,40.6798,40.7635,17857.0
2020-03-11 13:40:00,48.69,48.74,48.58,48.6,30309.0,40.7468,40.7886,40.6547,40.6715,30309.0
2020-03-11 13:45:00,48.59,49.0,48.57,48.93,38393.0,40.6631,41.0062,40.6463,40.9476,38393.0
2020-03-11 13:50:00,48.93,48.93,48.58,48.64,47331.0,40.9476,40.9476,40.6547,40.7049,47331.0
2020-03-11 13:55:00,48.65,48.87,48.64,48.76,37690.0,40.7133,40.8974,40.7049,40.8054,37690.0
2020-03-11 14:00:00,48.76,48.81,48.48,48.5,39442.0,40.8054,40.8472,40.571,40.5878,39442.0
2020-03-11 14:05:00,48.48,48.69,48.4,48.43,43601.0,40.571,40.7468,40.5041,40.5292,43601.0
2020-03-11 14:10:00,48.43,48.46,48.22,48.22,63204.0,40.5292,40.5543,40.3534,40.3534,63204.0
2020-03-11 14:15:00,48.21,48.37,48.15,48.31,81021.0,40.3451,40.479,40.2949,40.4288,81021.0
2020-03-11 14:20:00,48.31,48.4,48.24,48.32,54999.0,40.4288,40.5041,40.3702,40.4371,54999.0
2020-03-11 14:25:00,48.32,48.54,48.29,48.38,53598.0,40.4371,40.6212,40.412,40.4873,53598.0
2020-03-11 14:30:00,48.36,48.57,48.3,48.37,68652.0,40.4706,40.6463,40.4204,40.479,68652.0
2020-03-11 14:35:00,48.39,48.67,48.34,48.59,48002.0,40.4957,40.73,40.4539,40.6631,48002.0
2020-03-11 14:40:00,48.58,48.8,48.55,48.58,43890.0,40.6547,40.8388,40.6296,40.6547,43890.0
2020-03-11 14:45:00,48.64,48.82,48.59,48.61,34867.0,40.7049,40.8556,40.6631,40.6798,34867.0
2020-03-11 14:50:00,48.61,48.85,48.6,48.71,53008.0,40.6798,40.8807,40.6715,40.7635,53008.0
2020-03-11 14:55:00,48.71,48.95,48.69,48.75,54824.0,40.7635,40.9644,40.7468,40.797,54824.0
2020-03-11 15:00:00,48.77,48.93,48.62,48.62,42974.0,40.8137,40.9476,40.6882,40.6882,42974.0
2020-03-11 15:05:00,48.63,48.67,48.45,48.52,30583.0,40.6966,40.73,40.5459,40.6045,30583.0
2020-03-11 15:10:00,48.51,48.66,48.38,48.43,30706.0,40.5961,40.7217,40.4873,40.5292,30706.0
2020-03-11 15:15:00,48.43,48.81,48.4,48.77,51740.0,40.5292,40.8472,40.5041,40.8137,51740.0
2020-03-11 15:20:00,48.75,48.8,48.52,48.53,37309.0,40.797,40.8388,40.6045,40.6129,37309.0
2020-03-11 15:25:00,48.54,48.86,48.54,48.81,87126.0,40.6212,40.889,40.6212,40.8472,87126.0
2020-03-11 15:30:00,48.8,49.22,48.72,49.15,103116.0,40.8388,41.1903,40.7719,41.1317,103116.0
2020-03-11 15:35:00,49.14,49.18,48.91,49.08,115552.0,41.1234,41.1568,40.9309,41.0731,115552.0
2020-03-11 15:40:00,49.12,49.2,48.63,48.68,169138.0,41.1066,41.1736,40.6966,40.7384,169138.0
2020-03-11 15:45:00,48.68,48.88,48.52,48.77,152033.0,40.7384,40.9058,40.6045,40.8137,152033.0
2020-03-11 15:50:00,48.76,49.24,48.52,49.03,181756.0,40.8054,41.207,40.6045,41.0313,181756.0
2020-03-11 15:55:00,49.01,49.17,48.72,48.75,370808.0,41.0146,41.1485,40.7719,40.797,370808.0
2020-03-12 09:30:00,46.11,46.13,45.05,45.06,132056.0,38.5877,38.6044,37.7006,37.709,132056.0
2020-03-12 09:35:00,45.07,45.08,44.69,44.81,36772.0,37.7173,37.7257,37.3993,37.4998,36772.0
2020-03-12 09:40:00,44.81,44.81,44.81,44.81,0.0,37.4998,37.4998,37.4998,37.4998,0.0
2020-03-12 09:45:00,44.81,44.81,44.81,44.81,0.0,37.4998,37.4998,37.4998,37.4998,0.0
2020-03-12 09:50:00,44.81,44.81,44.81,44.81,0.0,37.4998,37.4998,37.4998,37.4998,0.0
2020-03-12 09:55:00,51.08,51.08,46.37,46.43,256762.0,42.7469,42.7469,38.8053,38.8555,256762.0
2020-03-12 10:00:00,46.57,46.66,45.72,46.05,52422.0,38.9726,39.0479,38.2613,38.5375,52422.0
2020-03-12 10:05:00,45.86,46.0,45.25,45.79,99870.0,38.3785,38.4956,37.868,38.3199,99870.0
2020-03-12 10:10:00,45.79,46.7,45.78,46.44,119659.0,38.3199,39.0814,38.3115,38.8638,119659.0
2020-03-12 10:15:00,46.49,46.83,45.99,46.02,135856.0,38.9057,39.1902,38.4872,38.5124,135856.0
2020-03-12 10:20:00,46.11,46.21,45.66,46.19,26469.0,38.5877,38.6714,38.2111,38.6546,26469.0
2020-03-12 10:25:00,46.25,46.56,46.18,46.27,55276.0,38.7048,38.9643,38.6463,38.7216,55276.0
2020-03-12 10:30:00,46.29,46.82,46.26,46.73,77333.0,38.7383,39.1818,38.7132,39.1065,77333.0
2020-03-12 10:35:00,46.7,46.87,46.58,46.78,156191.0,39.0814,39.2237,38.981,39.1484,156191.0
2020-03-12 10:40:00,46.78,47.01,46.36,46.36,79942.0,39.1484,39.3408,38.7969,38.7969,79942.0
2020-03-12 10:45:00,46.33,46.73,46.33,46.73,29836.0,38.7718,39.1065,38.7718,39.1065,29836.0
2020-03-12 10:50:00,46.72,46.78,46.38,46.56,59796.0,39.0982,39.1484,38.8136,38.9643,59796.0
2020-03-12 10:55:00,46.57,46.6,46.35,46.54,39088.0,38.9726,38.9977,38.7885,38.9475,39088.0
2020-03-12 11:00:00,46.5,46.62,46.12,46.15,23191.0,38.914,39.0145,38.596,38.6211,23191.0
2020-03-12 11:05:00,46.16,46.16,45.85,45.9,32581.0,38.6295,38.6295,38.3701,38.4119,32581.0
2020-03-12 11:10:00,45.87,45.87,45.57,45.59,35770.0,38.3868,38.3868,38.1358,38.1525,35770.0
2020-03-12 11:15:00,45.59,45.74,45.42,45.5,108461.0,38.1525,38.278,38.0102,38.0772,108461.0
2020-03-12 11:20:00,45.51,45.67,45.26,45.66,36903.0,38.0856,38.2195,37.8763,38.2111,36903.0
2020-03-12 11:25:00,45.65,45.76,45.51,45.74,40348.0,38.2027,38.2948,38.0856,38.278,40348.0
2020-03-12 11:30:00,45.76,46.1,45.69,45.73,31963.0,38.2948,38.5793,38.2362,38.2697,31963.0
2020-03-12 11:35:00,45.77,45.91,45.54,45.64,40044.0,38.3031,38.4203,38.1107,38.1943,40044.0
2020-03-12 11:40:00,45.71,46.0,45.64,45.98,22699.0,38.2529,38.4956,38.1943,38.4789,22699.0
2020-03-12 11:45:00,46.0,46.07,45.71,45.72,37523.0,38.4956,38.5542,38.2529,38.2613,37523.0
2020-03-12 11:50:00,45.72,45.73,45.45,45.63,51221.0,38.2613,38.2697,38.0353,38.186,51221.0
2020-03-12 11:55:00,45.62,45.92,45.62,45.76,35412.0,38.1776,38.4287,38.1776,38.2948,35412.0
2020-03-12 12:00:00,45.76,45.98,45.64,45.79,39292.0,38.2948,38.4789,38.1943,38.3199,39292.0
2020-03-12 12:05:00,45.78,45.98,45.69,45.71,29088.0,38.3115,38.4789,38.2362,38.2529,29088.0
2020-03-12 12:10:00,45.71,45.79,45.57,45.68,54068.0,38.2529,38.3199,38.1358,38.2278,54068.0
2020-03-12 12:15:00,45.7,45.89,45.4,45.5,60736.0,38.2446,38.4036,37.9935,38.0772,60736.0
2020-03-12 12:20:00,45.47,45.99,45.43,45.94,65621.0,38.0521,38.4872,38.0186,38.4454,65621.0
2020-03-12 12:25:00,45.93,46.08,45.78,45.85,50779.0,38.437,38.5626,38.3115,38.3701,50779.0
2020-03-12 12:30:00,45.84,45.84,45.51,45.51,41824.0,38.3617,38.3617,38.0856,38.0856,41824.0
2020-03-12 12:35:00,45.51,45.88,45.46,45.72,36190.0,38.0856,38.3952,38.0437,38.2613,36190.0
2020-03-12 12:40:00,45.69,45.7,45.37,45.52,42470.0,38.2362,38.2446,37.9684,38.0939,42470.0
2020-03-12 12:45:00,45.5,45.74,45.44,45.54,57567.0,38.0772,38.278,38.027,38.1107,57567.0
2020-03-12 12:50:00,45.54,46.94,45.54,46.59,141937.0,38.1107,39.2823,38.1107,38.9894,141937.0
2020-03-12 12:55:00,46.57,47.75,46.5,47.54,82043.0,38.9726,39.9601,38.914,39.7844,82043.0
2020-03-12 13:00:00,47.5,48.05,46.99,47.84,116879.0,39.7509,40.2112,39.3241,40.0354,116879.0
2020-03-12 13:05:00,47.87,48.14,47.5,47.95,107027.0,40.0605,40.2865,39.7509,40.1275,107027.0
2020-03-12 13:10:00,47.93,48.09,46.99,47.2,87302.0,40.1108,40.2447,39.3241,39.4998,87302.0
2020-03-12 13:15:00,47.18,47.18,46.47,46.62,42548.0,39.4831,39.4831,38.8889,39.0145,42548.0
2020-03-12 13:20:00,46.65,46.66,46.37,46.37,48569.0,39.0396,39.0479,38.8053,38.8053,48569.0
2020-03-12 13:25:00,46.39,46.57,46.17,46.38,61063.0,38.822,38.9726,38.6379,38.8136,61063.0
2020-03-12 13:30:00,46.35,46.58,46.09,46.17,38844.0,38.7885,38.981,38.5709,38.6379,38844.0
2020-03-12 13:35:00,46.21,46.23,45.66,45.66,37274.0,38.6714,38.6881,38.2111,38.2111,37274.0
2020-03-12 13:40:00,45.64,45.97,45.55,45.93,25184.0,38.1943,38.4705,38.119,38.437,25184.0
2020-03-12 13:45:00,45.93,46.57,45.9,46.48,46874.0,38.437,38.9726,38.4119,38.8973,46874.0
2020-03-12 13:50:00,46.5,46.7,46.19,46.25,28520.0,38.914,39.0814,38.6546,38.7048,28520.0
2020-03-12 13:55:00,46.25,46.64,46.24,46.61,43808.0,38.7048,39.0312,38.6965,39.0061,43808.0
2020-03-12 14:00:00,46.64,46.76,46.04,46.39,35984.0,39.0312,39.1316,38.5291,38.822,35984.0
2020-03-12 14:05:00,46.41,46.54,46.28,46.44,23976.0,38.8387,38.9475,38.7299,38.8638,23976.0
2020-03-12 14:10:00,46.44,46.44,45.99,46.09,34104.0,38.8638,38.8638,38.4872,38.5709,34104.0
2020-03-12 14:15:00,46.08,46.28,46.04,46.14,30842.0,38.5626,38.7299,38.5291,38.6128,30842.0
2020-03-12 14:20:00,46.16,46.29,45.8,45.86,22313.0,38.6295,38.7383,38.3282,38.3785,22313.0
2020-03-12 14:25:00,45.87,46.29,45.87,46.16,28847.0,38.3868,38.7383,38.3868,38.6295,28847.0
2020-03-12 14:30:00,46.13,46.21,45.97,46.01,29337.0,38.6044,38.6714,38.4705,38.504,29337.0
2020-03-12 14:35:00,46.03,46.04,45.86,45.98,27204.0,38.5207,38.5291,38.3785,38.4789,27204.0
2020-03-12 14:40:00,45.96,46.09,45.83,46.0,45209.0,38.4621,38.5709,38.3533,38.4956,45209.0
2020-03-12 14:45:00,46.03,46.33,45.86,46.29,50568.0,38.5207,38.7718,38.3785,38.7383,50568.0
2020-03-12 14:50:00,46.29,46.38,45.99,45.99,63054.0,38.7383,38.8136,38.4872,38.4872,63054.0
2020-03-12 14:55:00,45.97,45.98,45.6,45.6,29689.0,38.4705,38.4789,38.1609,38.1609,29689.0
2020-03-12 15:00:00,45.65,45.74,45.49,45.55,37564.0,38.2027,38.278,38.0688,38.119,37564.0
2020-03-12 15:05:00,45.53,46.05,45.42,45.79,58608.0,38.1023,38.5375,38.0102,38.3199,58608.0
2020-03-12 15:10:00,45.8,46.14,45.69,45.69,44974.0,38.3282,38.6128,38.2362,38.2362,44974.0
2020-03-12 15:15:00,45.69,45.7,45.44,45.52,45125.0,38.2362,38.2446,38.027,38.0939,45125.0
2020-03-12 15:20:00,45.53,45.58,45.25,45.39,51537.0,38.1023,38.1441,37.868,37.9851,51537.0
2020-03-12 15:25:00,45.35,45.53,45.19,45.2,42081.0,37.9517,38.1023,37.8178,37.8261,42081.0
2020-03-12 15:30:00,45.2,45.42,45.08,45.1,72542.0,37.8261,38.0102,37.7257,37.7424,72542.0
2020-03-12 15:35:00,45.08,45.22,44.97,45.13,97475.0,37.7257,37.8429,37.6336,37.7675,97475.0
2020-03-12 15:40:00,45.11,45.52,45.07,45.1,116402.0,37.7508,38.0939,37.7173,37.7424,116402.0
2020-03-12 15:45:00,45.11,45.44,45.02,45.37,96469.0,37.7508,38.027,37.6755,37.9684,96469.0
2020-03-12 15:50:00,45.35,45.86,45.3,45.46,271749.0,37.9517,38.3785,37.9098,38.0437,271749.0
2020-03-12 15:55:00,45.49,45.5,44.25,44.59,554274.0,38.0688,38.0772,37.0311,37.3156,554274.0
2020-03-13 09:30:00,46.92,47.16,46.74,46.74,119167.0,39.2655,39.4664,39.1149,39.1149,119167.0
2020-03-13 09:35:00,46.74,46.97,46.36,46.36,68349.0,39.1149,39.3074,38.7969,38.7969,68349.0
2020-03-13 09:40:00,46.33,46.35,45.9,46.17,124042.0,38.7718,38.7885,38.4119,38.6379,124042.0
2020-03-13 09:45:00,46.2,46.57,46.02,46.45,124553.0,38.663,38.9726,38.5124,38.8722,124553.0
2020-03-13 09:50:00,46.45,46.47,45.65,45.68,64865.0,38.8722,38.8889,38.2027,38.2278,64865.0
2020-03-13 09:55:00,45.65,46.02,45.55,46.02,45532.0,38.2027,38.5124,38.119,38.5124,45532.0
2020-03-13 10:00:00,46.06,46.33,45.85,46.26,39199.0,38.5458,38.7718,38.3701,38.7132,39199.0
2020-03-13 10:05:00,46.22,46.29,45.88,45.96,36881.0,38.6797,38.7383,38.3952,38.4621,36881.0
2020-03-13 10:10:00,45.94,46.25,45.85,45.9,50618.0,38.4454,38.7048,38.3701,38.4119,50618.0
2020-03-13 10:15:00,45.95,46.46,45.82,46.41,35833.0,38.4538,38.8806,38.345,38.8387,35833.0
2020-03-13 10:20:00,46.43,46.67,46.31,46.31,52704.0,38.8555,39.0563,38.755,38.755,52704.0
2020-03-13 10:25:00,46.3,46.51,46.07,46.18,40390.0,38.7467,38.9224,38.5542,38.6463,40390.0
2020-03-13 10:30:00,46.18,46.31,45.93,46.06,50328.0,38.6463,38.755,38.437,38.5458,50328.0
2020-03-13 10:35:00,46.08,46.23,45.76,45.87,30803.0,38.5626,38.6881,38.2948,38.3868,30803.0
2020-03-13 10:40:00,45.87,45.97,45.71,45.76,26931.0,38.3868,38.4705,38.2529,38.2948,26931.0
2020-03-13 10:45:00,45.78,45.82,45.51,45.51,32449.0,38.3115,38.345,38.0856,38.0856,32449.0
2020-03-13 10:50:00,45.57,45.66,45.26,45.3,24723.0,38.1358,38.2111,37.8763,37.9098,24723.0
2020-03-13 10:55:00,45.3,45.35,44.86,44.89,35291.0,37.9098,37.9517,37.5416,37.5667,35291.0
2020-03-13 11:00:00,44.86,44.94,44.67,44.83,68775.0,37.5416,37.6085,37.3826,37.5165,68775.0
2020-03-13 11:05:00,44.84,44.9,44.65,44.84,39778.0,37.5249,37.5751,37.3659,37.5249,39778.0
2020-03-13 11:10:00,44.86,45.06,44.62,44.93,37664.0,37.5416,37.709,37.3407,37.6002,37664.0
2020-03-13 11:15:00,44.99,44.99,44.7,44.86,29210.0,37.6504,37.6504,37.4077,37.5416,29210.0
2020-03-13 11:20:00,44.87,44.98,44.61,44.64,31850.0,37.55,37.642,37.3324,37.3575,31850.0
2020-03-13 11:25:00,44.63,44.7,44.17,44.19,49094.0,37.3491,37.4077,36.9642,36.9809,49094.0
2020-03-13 11:30:00,44.2,44.3,43.87,43.93,32278.0,36.9893,37.073,36.7131,36.7633,32278.0
2020-03-13 11:35:00,43.93,44.25,43.91,44.09,31552.0,36.7633,37.0311,36.7466,36.8972,31552.0
2020-03-13 11:40:00,44.06,44.08,43.53,43.53,30596.0,36.8721,36.8888,36.4286,36.4286,30596.0
2020-03-13 11:45:00,43.55,43.67,43.32,43.37,47427.0,36.4453,36.5457,36.2528,36.2947,47427.0
2020-03-13 11:50:00,43.36,43.71,43.35,43.66,41628.0,36.2863,36.5792,36.2779,36.5374,41628.0
2020-03-13 11:55:00,43.68,44.07,43.26,43.26,71170.0,36.5541,36.8805,36.2026,36.2026,71170.0
2020-03-13 12:00:00,43.25,43.31,43.06,43.27,70395.0,36.1942,36.2445,36.0352,36.211,70395.0
2020-03-13 12:05:00,43.27,43.37,43.02,43.28,35328.0,36.211,36.2947,36.0018,36.2194,35328.0
2020-03-13 12:10:00,43.27,43.58,43.2,43.38,34190.0,36.211,36.4704,36.1524,36.303,34190.0
2020-03-13 12:15:00,43.43,43.59,43.32,43.47,30845.0,36.3449,36.4788,36.2528,36.3784,30845.0
2020-03-13 12:20:00,43.46,43.56,43.18,43.21,24486.0,36.37,36.4537,36.1357,36.1608,24486.0
2020-03-13 12:25:00,43.21,43.26,43.04,43.12,31915.0,36.1608,36.2026,36.0185,36.0855,31915.0
2020-03-13 12:30:00,43.08,43.9,43.08,43.83,46475.0,36.052,36.7382,36.052,36.6796,46475.0
2020-03-13 12:35:00,43.82,43.83,43.47,43.73,29243.0,36.6713,36.6796,36.3784,36.5959,29243.0
2020-03-13 12:40:00,43.71,43.87,43.66,43.75,35719.0,36.5792,36.7131,36.5374,36.6127,35719.0
2020-03-13 12:45:00,43.74,43.94,43.65,43.72,62815.0,36.6043,36.7717,36.529,36.5876,62815.0
2020-03-13 12:50:00,43.78,43.99,43.75,43.81,32536.0,36.6378,36.8135,36.6127,36.6629,32536.0
2020-03-13 12:55:00,43.81,43.94,43.64,43.68,25112.0,36.6629,36.7717,36.5206,36.5541,25112.0
2020-03-13 13:00:00,43.68,43.68,43.23,43.23,42227.0,36.5541,36.5541,36.1775,36.1775,42227.0
2020-03-13 13:05:00,43.24,43.27,43.03,43.08,34319.0,36.1859,36.211,36.0101,36.052,34319.0
2020-03-13 13:10:00,43.06,43.49,42.98,43.49,41292.0,36.0352,36.3951,35.9683,36.3951,41292.0
2020-03-13 13:15:00,43.49,43.89,43.44,43.84,19204.0,36.3951,36.7298,36.3533,36.688,19204.0
2020-03-13 13:20:00,43.86,44.19,43.86,43.99,36808.0,36.7047,36.9809,36.7047,36.8135,36808.0
2020-03-13 13:25:00,43.99,44.16,43.95,44.09,23573.0,36.8135,36.9558,36.7801,36.8972,23573.0
2020-03-13 13:30:00,44.08,44.18,43.49,43.49,133301.0,36.8888,36.9725,36.3951,36.3951,133301.0
2020-03-13 13:35:00,43.49,43.53,42.96,42.97,148047.0,36.3951,36.4286,35.9516,35.9599,148047.0
2020-03-13 13:40:00,42.99,43.27,42.76,42.96,124468.0,35.9767,36.211,35.7842,35.9516,124468.0
2020-03-13 13:45:00,43.02,43.47,43.02,43.43,50942.0,36.0018,36.3784,36.0018,36.3449,50942.0
2020-03-13 13:50:00,43.43,43.53,43.15,43.17,64629.0,36.3449,36.4286,36.1106,36.1273,64629.0
2020-03-13 13:55:00,43.16,43.43,43.05,43.3,61930.0,36.1189,36.3449,36.0269,36.2361,61930.0
2020-03-13 14:00:00,43.31,43.31,42.87,42.87,74165.0,36.2445,36.2445,35.8762,35.8762,74165.0
2020-03-13 14:05:00,42.85,43.1,42.64,42.9,78463.0,35.8595,36.0687,35.6838,35.9013,78463.0
2020-03-13 14:10:00,42.93,43.0,42.6,42.69,77869.0,35.9265,35.985,35.6503,35.7256,77869.0
2020-03-13 14:15:00,42.69,42.98,42.69,42.73,57650.0,35.7256,35.9683,35.7256,35.7591,57650.0
2020-03-13 14:20:00,42.74,42.86,42.56,42.72,63448.0,35.7674,35.8679,35.6168,35.7507,63448.0
2020-03-13 14:25:00,42.75,42.75,42.49,42.53,43210.0,35.7758,35.7758,35.5582,35.5917,43210.0
2020-03-13 14:30:00,42.56,42.61,42.35,42.59,55062.0,35.6168,35.6587,35.4411,35.6419,55062.0
2020-03-13 14:35:00,42.59,42.66,42.3,42.47,48449.0,35.6419,35.7005,35.3992,35.5415,48449.0
2020-03-13 14:40:00,42.49,43.04,42.38,43.01,60421.0,35.5582,36.0185,35.4662,35.9934,60421.0
2020-03-13 14:45:00,43.01,43.05,42.71,42.82,51136.0,35.9934,36.0269,35.7423,35.8344,51136.0
2020-03-13 14:50:00,42.81,43.01,42.72,42.97,55614.0,35.826,35.9934,35.7507,35.9599,55614.0
2020-03-13 14:55:00,42.97,43.17,42.86,43.16,93678.0,35.9599,36.1273,35.8679,36.1189,93678.0
2020-03-13 15:00:00,43.18,43.55,43.1,43.3,91364.0,36.1357,36.4453,36.0687,36.2361,91364.0
2020-03-13 15:05:00,43.31,43.52,43.22,43.23,76819.0,36.2445,36.4202,36.1691,36.1775,76819.0
2020-03-13 15:10:00,43.24,43.44,42.92,43.16,76112.0,36.1859,36.3533,35.9181,36.1189,76112.0
2020-03-13 15:15:00,43.16,43.42,43.02,43.15,105369.0,36.1189,36.3365,36.0018,36.1106,105369.0
2020-03-13 15:20:00,43.18,43.54,43.02,43.45,57654.0,36.1357,36.4369,36.0018,36.3616,57654.0
2020-03-13 15:25:00,43.46,43.54,43.12,43.21,91595.0,36.37,36.4369,36.0855,36.1608,91595.0
2020-03-13 15:30:00,43.23,43.34,42.23,42.59,141486.0,36.1775,36.2696,35.3406,35.6419,141486.0
2020-03-13 15:35:00,42.6,43.35,42.6,43.0,121841.0,35.6503,36.2779,35.6503,35.985,121841.0
2020-03-13 15:40:00,43.0,43.83,42.87,43.75,134979.0,35.985,36.6796,35.8762,36.6127,134979.0
2020-03-13 15:45:00,43.76,44.42,43.75,44.25,136053.0,36.621,37.1734,36.6127,37.0311,136053.0
2020-03-13 15:50:00,44.25,45.0,44.25,44.82,257588.0,37.0311,37.6588,37.0311,37.5081,257588.0
2020-03-13 15:55:00,44.82,44.89,44.13,44.13,971833.0,37.5081,37.5667,36.9307,36.9307,971833.0
2020-03-16 09:30:00,41.0,41.0,41.0,41.0,0.0,34.3113,34.3113,34.3113,34.3113,0.0
2020-03-16 09:35:00,41.0,41.0,41.0,41.0,0.0,34.3113,34.3113,34.3113,34.3113,0.0
2020-03-16 09:40:00,41.0,41.0,41.0,41.0,0.0,34.3113,34.3113,34.3113,34.3113,0.0
2020-03-16 09:45:00,40.8,40.87,39.85,40.0,161969.0,34.1439,34.2025,33.3489,33.4744,161969.0
2020-03-16 09:50:00,40.08,40.63,39.9,40.6,73614.0,33.5414,34.0017,33.3908,33.9766,73614.0
2020-03-16 09:55:00,40.55,41.14,40.55,40.57,65076.0,33.9347,34.4285,33.9347,33.9515,65076.0
2020-03-16 10:00:00,40.57,40.57,39.56,39.6,55248.0,33.9515,33.9515,33.1062,33.1397,55248.0
2020-03-16 10:05:00,39.62,40.45,39.62,40.45,59589.0,33.1564,33.851,33.1564,33.851,59589.0
2020-03-16 10:10:00,40.45,40.62,40.08,40.15,37932.0,33.851,33.9933,33.5414,33.6,37932.0
2020-03-16 10:15:00,40.17,40.3,40.04,40.13,45915.0,33.6167,33.7255,33.5079,33.5832,45915.0
2020-03-16 10:20:00,40.09,40.45,39.9,40.44,44897.0,33.5498,33.851,33.3908,33.8427,44897.0
2020-03-16 10:25:00,40.39,40.65,40.25,40.41,53404.0,33.8008,34.0184,33.6837,33.8176,53404.0
2020-03-16 10:30:00,40.41,41.05,40.37,41.05,72536.0,33.8176,34.3532,33.7841,34.3532,72536.0
2020-03-16 10:35:00,41.02,41.46,40.83,41.46,45022.0,34.328,34.6963,34.169,34.6963,45022.0
2020-03-16 10:40:00,41.45,41.93,41.35,41.81,60110.0,34.6879,35.0896,34.6042,34.9892,60110.0
2020-03-16 10:45:00,41.89,42.26,41.83,42.05,39382.0,35.0561,35.3658,35.0059,35.19,39382.0
2020-03-16 10:50:00,42.05,42.35,41.86,42.28,43503.0,35.19,35.4411,35.031,35.3825,43503.0
2020-03-16 10:55:00,42.29,42.4,41.95,42.12,51473.0,35.3909,35.4829,35.1063,35.2486,51473.0
2020-03-16 11:00:00,42.13,42.51,41.79,42.21,71410.0,35.257,35.575,34.9724,35.3239,71410.0
2020-03-16 11:05:00,42.21,42.82,42.11,42.79,45011.0,35.3239,35.8344,35.2402,35.8093,45011.0
2020-03-16 11:10:00,42.83,43.35,42.78,43.3,69322.0,35.8428,36.2779,35.8009,36.2361,69322.0
2020-03-16 11:15:00,43.32,43.75,43.32,43.75,30666.0,36.2528,36.6127,36.2528,36.6127,30666.0
2020-03-16 11:20:00,43.78,44.89,43.77,44.84,55258.0,36.6378,37.5667,36.6294,37.5249,55258.0
2020-03-16 11:25:00,44.81,44.81,43.86,43.92,52737.0,37.4998,37.4998,36.7047,36.7549,52737.0
2020-03-16 11:30:00,43.91,44.02,43.09,43.09,27521.0,36.7466,36.8386,36.0604,36.0604,27521.0
2020-03-16 11:35:00,43.07,43.29,42.9,42.94,75533.0,36.0436,36.2277,35.9013,35.9348,75533.0
2020-03-16 11:40:00,42.93,42.93,42.39,42.61,38675.0,35.9265,35.9265,35.4745,35.6587,38675.0
2020-03-16 11:45:00,42.67,42.67,42.17,42.18,21024.0,35.7089,35.7089,35.2904,35.2988,21024.0
2020-03-16 11:50:00,42.25,42.54,42.01,42.25,52174.0,35.3574,35.6001,35.1565,35.3574,52174.0
2020-03-16 11:55:00,42.25,42.29,41.92,42.26,55401.0,35.3574,35.3909,35.0812,35.3658,55401.0
2020-03-16 12:00:00,42.3,42.38,41.94,42.34,46492.0,35.3992,35.4662,35.098,35.4327,46492.0
2020-03-16 12:05:00,42.27,42.35,42.01,42.01,28980.0,35.3741,35.4411,35.1565,35.1565,28980.0
2020-03-16 12:10:00,42.01,42.07,41.89,41.91,16684.0,35.1565,35.2068,35.0561,35.0729,16684.0
2020-03-16 12:15:00,41.94,41.98,41.5,41.52,24449.0,35.098,35.1314,34.7297,34.7465,24449.0
2020-03-16 12:20:00,41.5,41.93,41.49,41.93,24460.0,34.7297,35.0896,34.7214,35.0896,24460.0
2020-03-16 12:25:00,41.9,42.19,41.82,41.91,37506.0,35.0645,35.3072,34.9975,35.0729,37506.0
2020-03-16 12:30:00,41.93,42.03,41.7,41.85,21728.0,35.0896,35.1733,34.8971,35.0226,21728.0
2020-03-16 12:35:00,41.83,42.04,41.76,41.8,23691.0,35.0059,35.1816,34.9473,34.9808,23691.0
2020-03-16 12:40:00,41.81,41.93,41.71,41.84,23620.0,34.9892,35.0896,34.9055,35.0143,23620.0
2020-03-16 12:45:00,41.81,41.81,41.24,41.26,35862.0,34.9892,34.9892,34.5122,34.5289,35862.0
2020-03-16 12:50:00,41.28,41.28,41.02,41.08,22539.0,34.5456,34.5456,34.328,34.3783,22539.0
2020-03-16 12:55:00,41.04,41.28,40.95,41.22,22382.0,34.3448,34.5456,34.2695,34.4954,22382.0
2020-03-16 13:00:00,41.21,41.47,41.14,41.4,20822.0,34.4871,34.7046,34.4285,34.6461,20822.0
2020-03-16 13:05:00,41.42,41.42,41.12,41.18,20923.0,34.6628,34.6628,34.4117,34.4619,20923.0
2020-03-16 13:10:00,41.18,41.86,41.15,41.78,22004.0,34.4619,35.031,34.4368,34.9641,22004.0
2020-03-16 13:15:00,41.75,41.79,41.53,41.62,21026.0,34.939,34.9724,34.7548,34.8302,21026.0
2020-03-16 13:20:00,41.57,41.71,41.41,41.65,17991.0,34.7883,34.9055,34.6544,34.8553,17991.0
2020-03-16 13:25:00,41.62,41.62,41.36,41.46,25115.0,34.8302,34.8302,34.6126,34.6963,25115.0
2020-03-16 13:30:00,41.42,41.45,40.96,41.01,31283.0,34.6628,34.6879,34.2778,34.3197,31283.0
2020-03-16 13:35:00,40.99,40.99,40.72,40.84,23497.0,34.3029,34.3029,34.077,34.1774,23497.0
2020-03-16 13:40:00,40.82,40.82,40.7,40.81,18034.0,34.1607,34.1607,34.0603,34.1523,18034.0
2020-03-16 13:45:00,40.78,41.24,40.77,41.16,18646.0,34.1272,34.5122,34.1188,34.4452,18646.0
2020-03-16 13:50:00,41.16,41.4,41.14,41.39,23481.0,34.4452,34.6461,34.4285,34.6377,23481.0
2020-03-16 13:55:00,41.38,41.56,41.33,41.49,49617.0,34.6293,34.78,34.5875,34.7214,49617.0
2020-03-16 14:00:00,41.47,41.48,41.07,41.19,50086.0,34.7046,34.713,34.3699,34.4703,50086.0
2020-03-16 14:05:00,41.16,41.38,41.16,41.33,45635.0,34.4452,34.6293,34.4452,34.5875,45635.0
2020-03-16 14:10:00,41.31,41.43,41.18,41.42,65462.0,34.5707,34.6712,34.4619,34.6628,65462.0
2020-03-16 14:15:00,41.46,41.46,41.08,41.08,37234.0,34.6963,34.6963,34.3783,34.3783,37234.0
2020-03-16 14:20:00,41.05,41.12,40.67,40.79,27234.0,34.3532,34.4117,34.0351,34.1356,27234.0
2020-03-16 14:25:00,40.71,40.96,40.6,40.91,29321.0,34.0686,34.2778,33.9766,34.236,29321.0
2020-03-16 14:30:00,40.95,41.84,40.9,41.84,30186.0,34.2695,35.0143,34.2276,35.0143,30186.0
2020-03-16 14:35:00,41.84,41.99,41.43,41.68,34096.0,35.0143,35.1398,34.6712,34.8804,34096.0
2020-03-16 14:40:00,41.68,41.88,41.43,41.8,42796.0,34.8804,35.0477,34.6712,34.9808,42796.0
2020-03-16 14:45:00,41.9,41.94,41.54,41.67,36973.0,35.0645,35.098,34.7632,34.872,36973.0
2020-03-16 14:50:00,41.68,41.93,41.53,41.79,39651.0,34.8804,35.0896,34.7548,34.9724,39651.0
2020-03-16 14:55:00,41.79,42.09,41.69,41.9,49855.0,34.9724,35.2235,34.8887,35.0645,49855.0
2020-03-16 15:00:00,41.9,42.16,41.63,41.67,48453.0,35.0645,35.2821,34.8385,34.872,48453.0
2020-03-16 15:05:00,41.69,42.01,41.63,41.93,34935.0,34.8887,35.1565,34.8385,35.0896,34935.0
2020-03-16 15:10:00,41.94,42.06,41.56,41.65,42046.0,35.098,35.1984,34.78,34.8553,42046.0
2020-03-16 15:15:00,41.62,41.79,41.5,41.54,53134.0,34.8302,34.9724,34.7297,34.7632,53134.0
2020-03-16 15:20:00,41.54,41.59,40.65,41.16,107004.0,34.7632,34.8051,34.0184,34.4452,107004.0
2020-03-16 15:25:00,41.2,41.34,40.91,40.96,47210.0,34.4787,34.5958,34.236,34.2778,47210.0
2020-03-16 15:30:00,40.93,41.03,40.61,40.63,129872.0,34.2527,34.3364,33.9849,34.0017,129872.0
2020-03-16 15:35:00,40.63,40.65,40.01,40.16,84256.0,34.0017,34.0184,33.4828,33.6083,84256.0
2020-03-16 15:40:00,40.15,40.56,40.0,40.56,116481.0,33.6,33.9431,33.4744,33.9431,116481.0
2020-03-16 15:45:00,40.55,40.85,40.36,40.42,118756.0,33.9347,34.1858,33.7757,33.8259,118756.0
2020-03-16 15:50:00,40.4,40.49,40.27,40.39,199817.0,33.8092,33.8845,33.7004,33.8008,199817.0
2020-03-16 15:55:00,40.39,40.41,39.86,40.28,486249.0,33.8008,33.8176,33.3573,33.7088,486249.0
2020-03-17 09:30:00,41.22,41.88,41.17,41.53,74336.0,34.4954,35.0477,34.4536,34.7548,74336.0
2020-03-17 09:35:00,41.56,41.62,40.96,40.96,34949.0,34.78,34.8302,34.2778,34.2778,34949.0
2020-03-17 09:40:00,40.83,40.97,40.44,40.54,18761.0,34.169,34.2862,33.8427,33.9264,18761.0
2020-03-17 09:45:00,40.58,41.55,40.58,41.36,34430.0,33.9598,34.7716,33.9598,34.6126,34430.0
2020-03-17 09:50:00,41.32,41.32,40.74,40.74,43590.0,34.5791,34.5791,34.0937,34.0937,43590.0
2020-03-17 09:55:00,40.66,41.04,40.36,40.44,26522.0,34.0268,34.3448,33.7757,33.8427,26522.0
2020-03-17 10:00:00,40.43,40.89,40.2,40.89,38539.0,33.8343,34.2193,33.6418,34.2193,38539.0
2020-03-17 10:05:00,40.9,41.02,40.68,40.84,28201.0,34.2276,34.328,34.0435,34.1774,28201.0
2020-03-17 10:10:00,40.84,41.33,40.81,41.0,30143.0,34.1774,34.5875,34.1523,34.3113,30143.0
2020-03-17 10:15:00,41.03,41.44,40.9,41.02,29768.0,34.3364,34.6795,34.2276,34.328,29768.0
2020-03-17 10:20:00,40.99,41.35,40.68,41.25,51159.0,34.3029,34.6042,34.0435,34.5205,51159.0
2020-03-17 10:25:00,41.25,41.37,40.94,41.21,39765.0,34.5205,34.6209,34.2611,34.4871,39765.0
2020-03-17 10:30:00,41.24,41.25,40.9,41.05,33045.0,34.5122,34.5205,34.2276,34.3532,33045.0
2020-03-17 10:35:00,40.97,41.15,40.8,40.98,30297.0,34.2862,34.4368,34.1439,34.2946,30297.0
2020-03-17 10:40:00,40.97,41.49,40.9,41.49,38581.0,34.2862,34.7214,34.2276,34.7214,38581.0
2020-03-17 10:45:00,41.48,42.04,41.44,41.83,77456.0,34.713,35.1816,34.6795,35.0059,77456.0
2020-03-17 10:50:00,41.8,41.99,41.61,41.96,44812.0,34.9808,35.1398,34.8218,35.1147,44812.0
2020-03-17 10:55:00,41.94,42.56,41.88,42.42,45976.0,35.098,35.6168,35.0477,35.4997,45976.0
2020-03-17 11:00:00,42.4,42.58,42.18,42.52,60998.0,35.4829,35.6336,35.2988,35.5833,60998.0
2020-03-17 11:05:00,42.53,42.81,42.46,42.8,34839.0,35.5917,35.826,35.5331,35.8177,34839.0
2020-03-17 11:10:00,42.77,42.99,42.74,42.93,50334.0,35.7926,35.9767,35.7674,35.9265,50334.0
2020-03-17 11:15:00,42.93,43.07,42.61,43.06,47929.0,35.9265,36.0436,35.6587,36.0352,47929.0
2020-03-17 11:20:00,43.05,43.06,42.71,42.71,39755.0,36.0269,36.0352,35.7423,35.7423,39755.0
2020-03-17 11:25:00,42.74,42.9,42.56,42.56,37437.0,35.7674,35.9013,35.6168,35.6168,37437.0
2020-03-17 11:30:00,42.5,42.83,42.47,42.6,53004.0,35.5666,35.8428,35.5415,35.6503,53004.0
2020-03-17 11:35:00,42.65,42.65,42.38,42.44,45666.0,35.6921,35.6921,35.4662,35.5164,45666.0
2020-03-17 11:40:00,42.43,42.52,42.21,42.27,43633.0,35.508,35.5833,35.3239,35.3741,43633.0
2020-03-17 11:45:00,42.31,42.45,42.13,42.31,46045.0,35.4076,35.5248,35.257,35.4076,46045.0
2020-03-17 11:50:00,42.29,42.65,42.23,42.56,51166.0,35.3909,35.6921,35.3406,35.6168,51166.0
2020-03-17 11:55:00,42.58,42.58,42.26,42.37,50872.0,35.6336,35.6336,35.3658,35.4578,50872.0
2020-03-17 12:00:00,42.41,42.54,42.29,42.42,92047.0,35.4913,35.6001,35.3909,35.4997,92047.0
2020-03-17 12:05:00,42.42,43.09,42.41,43.08,175270.0,35.4997,36.0604,35.4913,36.052,175270.0
2020-03-17 12:10:00,43.07,43.22,42.93,43.02,69800.0,36.0436,36.1691,35.9265,36.0018,69800.0
2020-03-17 12:15:00,43.03,43.03,42.69,42.93,73096.0,36.0101,36.0101,35.7256,35.9265,73096.0
2020-03-17 12:20:00,42.95,42.95,42.42,42.69,40215.0,35.9432,35.9432,35.4997,35.7256,40215.0
2020-03-17 12:25:00,42.64,42.68,42.18,42.23,23544.0,35.6838,35.7172,35.2988,35.3406,23544.0
2020-03-17 12:30:00,42.26,42.43,41.94,42.18,28780.0,35.3658,35.508,35.098,35.2988,28780.0
2020-03-17 12:35:00,42.11,42.16,42.0,42.09,27097.0,35.2402,35.2821,35.1482,35.2235,27097.0
2020-03-17 12:40:00,42.09,42.26,42.02,42.25,17768.0,35.2235,35.3658,35.1649,35.3574,17768.0
2020-03-17 12:45:00,42.29,42.32,42.0,42.03,25535.0,35.3909,35.416,35.1482,35.1733,25535.0
2020-03-17 12:50:00,41.97,42.11,41.81,42.11,26304.0,35.1231,35.2402,34.9892,35.2402,26304.0
2020-03-17 12:55:00,42.11,42.15,42.02,42.12,24932.0,35.2402,35.2737,35.1649,35.2486,24932.0
2020-03-17 13:00:00,42.12,42.31,42.09,42.19,36179.0,35.2486,35.4076,35.2235,35.3072,36179.0
2020-03-17 13:05:00,42.26,42.26,41.96,41.96,35343.0,35.3658,35.3658,35.1147,35.1147,35343.0
2020-03-17 13:10:00,41.95,41.98,41.5,41.5,25470.0,35.1063,35.1314,34.7297,34.7297,25470.0
2020-03-17 13:15:00,41.51,41.6,41.16,41.46,32075.0,34.7381,34.8134,34.4452,34.6963,32075.0
2020-03-17 13:20:00,41.47,41.52,41.29,41.29,29734.0,34.7046,34.7465,34.554,34.554,29734.0
2020-03-17 13:25:00,41.32,41.5,41.25,41.43,37917.0,34.5791,34.7297,34.5205,34.6712,37917.0
2020-03-17 13:30:00,41.43,41.48,41.08,41.41,42420.0,34.6712,34.713,34.3783,34.6544,42420.0
2020-03-17 13:35:00,41.41,41.84,41.41,41.83,35327.0,34.6544,35.0143,34.6544,35.0059,35327.0
2020-03-17 13:40:00,41.8,41.97,41.7,41.96,45268.0,34.9808,35.1231,34.8971,35.1147,45268.0
2020-03-17 13:45:00,41.95,42.06,41.9,41.95,37993.0,35.1063,35.1984,35.0645,35.1063,37993.0
2020-03-17 13:50:00,41.95,42.04,41.87,41.92,35081.0,35.1063,35.1816,35.0394,35.0812,35081.0
2020-03-17 13:55:00,41.94,42.08,41.88,42.04,50448.0,35.098,35.2151,35.0477,35.1816,50448.0
2020-03-17 14:00:00,42.05,42.16,41.91,42.12,44810.0,35.19,35.2821,35.0729,35.2486,44810.0
2020-03-17 14:05:00,42.1,42.39,42.07,42.35,37690.0,35.2319,35.4745,35.2068,35.4411,37690.0
2020-03-17 14:10:00,42.35,42.48,42.33,42.43,56040.0,35.4411,35.5499,35.4243,35.508,56040.0
2020-03-17 14:15:00,42.41,42.56,42.35,42.56,49407.0,35.4913,35.6168,35.4411,35.6168,49407.0
2020-03-17 14:20:00,42.56,42.64,42.2,42.23,41273.0,35.6168,35.6838,35.3155,35.3406,41273.0
2020-03-17 14:25:00,42.22,42.59,42.17,42.5,59076.0,35.3323,35.6419,35.2904,35.5666,59076.0
2020-03-17 14:30:00,42.5,42.86,42.49,42.73,73559.0,35.5666,35.8679,35.5582,35.7591,73559.0
2020-03-17 14:35:00,42.71,42.93,42.61,42.76,84674.0,35.7423,35.9265,35.6587,35.7842,84674.0
2020-03-17 14:40:00,42.78,42.83,42.43,42.43,79537.0,35.8009,35.8428,35.508,35.508,79537.0
2020-03-17 14:45:00,42.44,42.46,42.06,42.06,48319.0,35.5164,35.5331,35.1984,35.1984,48319.0
2020-03-17 14:50:00,42.09,42.18,41.79,41.82,45530.0,35.2235,35.2988,34.9724,34.9975,45530.0
2020-03-17 14:55:00,41.85,42.03,41.83,41.91,36970.0,35.0226,35.1733,35.0059,35.0729,36970.0
2020-03-17 15:00:00,41.93,41.93,41.15,41.39,38848.0,35.0896,35.0896,34.4368,34.6377,38848.0
2020-03-17 15:05:00,41.38,41.78,41.31,41.53,42802.0,34.6293,34.9641,34.5707,34.7548,42802.0
2020-03-17 15:10:00,41.51,41.7,41.41,41.53,69004.0,34.7381,34.8971,34.6544,34.7548,69004.0
2020-03-17 15:15:00,41.51,41.64,41.41,41.41,61602.0,34.7381,34.8469,34.6544,34.6544,61602.0
2020-03-17 15:20:00,41.44,41.46,40.87,41.02,106854.0,34.6795,34.6963,34.2025,34.328,106854.0
2020-03-17 15:25:00,41.05,41.11,40.73,40.81,77539.0,34.3532,34.4034,34.0854,34.1523,77539.0
2020-03-17 15:30:00,40.78,41.06,40.62,41.0,103496.0,34.1272,34.3615,33.9933,34.3113,103496.0
2020-03-17 15:35:00,41.0,41.59,40.99,41.59,111768.0,34.3113,34.8051,34.3029,34.8051,111768.0
2020-03-17 15:40:00,41.59,42.57,41.58,42.54,224747.0,34.8051,35.6252,34.7967,35.6001,224747.0
2020-03-17 15:45:00,42.57,42.99,42.26,42.93,153874.0,35.6252,35.9767,35.3658,35.9265,153874.0
2020-03-17 15:50:00,42.95,43.15,42.45,42.7,387253.0,35.9432,36.1106,35.5248,35.734,387253.0
2020-03-17 15:55:00,42.7,43.34,42.57,43.08,523373.0,35.734,36.2696,35.6252,36.052,523373.0
2020-03-18 09:30:00,40.66,40.76,40.39,40.5,80201.0,34.0268,34.1105,33.8008,33.8929,80201.0
2020-03-18 09:35:00,40.59,40.76,40.06,40.14,35450.0,33.9682,34.1105,33.5247,33.5916,35450.0
2020-03-18 09:40:00,40.07,40.16,39.69,39.82,58838.0,33.533,33.6083,33.215,33.3238,58838.0
2020-03-18 09:45:00,39.78,39.82,39.26,39.33,37463.0,33.2903,33.3238,32.8552,32.9138,37463.0
2020-03-18 09:50:00,39.36,40.66,39.29,40.54,64467.0,32.9389,34.0268,32.8803,33.9264,64467.0
2020-03-18 09:55:00,40.61,40.98,40.11,40.91,27770.0,33.9849,34.2946,33.5665,34.236,27770.0
2020-03-18 10:00:00,40.9,41.27,40.55,41.15,44760.0,34.2276,34.5373,33.9347,34.4368,44760.0
2020-03-18 10:05:00,41.08,41.17,40.49,40.52,25426.0,34.3783,34.4536,33.8845,33.9096,25426.0
2020-03-18 10:10:00,40.54,40.67,40.19,40.45,31152.0,33.9264,34.0351,33.6335,33.851,31152.0
2020-03-18 10:15:00,40.53,40.72,40.04,40.04,32746.0,33.918,34.077,33.5079,33.5079,32746.0
2020-03-18 10:20:00,40.03,40.06,39.84,39.99,32464.0,33.4996,33.5247,33.3406,33.4661,32464.0
2020-03-18 10:25:00,40.02,40.51,40.02,40.44,25150.0,33.4912,33.9012,33.4912,33.8427,25150.0
2020-03-18 10:30:00,40.45,41.0,40.44,40.86,34147.0,33.851,34.3113,33.8427,34.1941,34147.0
2020-03-18 10:35:00,40.77,40.81,40.52,40.62,22096.0,34.1188,34.1523,33.9096,33.9933,22096.0
2020-03-18 10:40:00,40.58,41.02,40.58,40.84,21075.0,33.9598,34.328,33.9598,34.1774,21075.0
2020-03-18 10:45:00,40.88,40.9,40.36,40.61,22457.0,34.2109,34.2276,33.7757,33.9849,22457.0
2020-03-18 10:50:00,40.57,40.57,39.78,39.81,26470.0,33.9515,33.9515,33.2903,33.3154,26470.0
2020-03-18 10:55:00,39.81,39.81,39.53,39.53,21475.0,33.3154,33.3154,33.0811,33.0811,21475.0
2020-03-18 11:00:00,39.51,39.74,39.39,39.66,35934.0,33.0644,33.2569,32.964,33.1899,35934.0
2020-03-18 11:05:00,39.64,39.79,39.44,39.52,23392.0,33.1732,33.2987,33.0058,33.0728,23392.0
2020-03-18 11:10:00,39.56,39.69,39.3,39.3,24900.0,33.1062,33.215,32.8886,32.8886,24900.0
2020-03-18 11:15:00,39.38,39.48,39.12,39.12,21749.0,32.9556,33.0393,32.738,32.738,21749.0
2020-03-18 11:20:00,39.15,39.4,39.07,39.26,16568.0,32.7631,32.9723,32.6962,32.8552,16568.0
2020-03-18 11:25:00,39.25,39.43,39.08,39.2,22051.0,32.8468,32.9974,32.7045,32.805,22051.0
2020-03-18 11:30:00,39.17,39.45,39.03,39.26,22722.0,32.7799,33.0142,32.6627,32.8552,22722.0
2020-03-18 11:35:00,39.26,39.4,39.14,39.17,45173.0,32.8552,32.9723,32.7547,32.7799,45173.0
2020-03-18 11:40:00,39.18,39.32,39.01,39.15,32881.0,32.7882,32.9054,32.646,32.7631,32881.0
2020-03-18 11:45:00,39.11,39.7,39.04,39.7,44001.0,32.7296,33.2234,32.6711,33.2234,44001.0
2020-03-18 11:50:00,39.73,39.98,39.54,39.68,28932.0,33.2485,33.4577,33.0895,33.2067,28932.0
2020-03-18 11:55:00,39.66,40.3,39.66,40.24,32243.0,33.1899,33.7255,33.1899,33.6753,32243.0
2020-03-18 12:00:00,40.21,40.3,39.96,40.14,21875.0,33.6502,33.7255,33.441,33.5916,21875.0
2020-03-18 12:05:00,40.17,40.63,40.13,40.47,24973.0,33.6167,34.0017,33.5832,33.8678,24973.0
2020-03-18 12:10:00,40.47,40.61,40.02,40.03,19658.0,33.8678,33.9849,33.4912,33.4996,19658.0
2020-03-18 12:15:00,40.01,40.07,39.86,39.96,15948.0,33.4828,33.533,33.3573,33.441,15948.0
2020-03-18 12:20:00,40.01,40.22,39.98,40.22,39443.0,33.4828,33.6586,33.4577,33.6586,39443.0
2020-03-18 12:25:00,40.24,40.41,40.15,40.29,34661.0,33.6753,33.8176,33.6,33.7171,34661.0
2020-03-18 12:30:00,40.33,40.42,40.1,40.27,27223.0,33.7506,33.8259,33.5581,33.7004,27223.0
2020-03-18 12:35:00,40.21,40.37,39.98,40.37,28171.0,33.6502,33.7841,33.4577,33.7841,28171.0
2020-03-18 12:40:00,40.4,40.4,39.98,40.22,19863.0,33.8092,33.8092,33.4577,33.6586,19863.0
2020-03-18 12:45:00,40.25,40.25,39.49,39.54,23357.0,33.6837,33.6837,33.0476,33.0895,23357.0
2020-03-18 12:50:00,39.48,39.62,39.4,39.44,34865.0,33.0393,33.1564,32.9723,33.0058,34865.0
2020-03-18 12:55:00,39.44,39.6,39.34,39.37,5486.0,33.0058,33.1397,32.9221,32.9472,5486.0
2020-03-18 13:00:00,39.37,39.37,39.37,39.37,0.0,32.9472,32.9472,32.9472,32.9472,0.0
2020-03-18 13:05:00,39.37,39.37,39.37,39.37,0.0,32.9472,32.9472,32.9472,32.9472,0.0
2020-03-18 13:10:00,39.0,39.3,39.0,39.09,24779.0,32.6376,32.8886,32.6376,32.7129,24779.0
2020-03-18 13:15:00,39.09,39.22,39.01,39.16,45329.0,32.7129,32.8217,32.646,32.7715,45329.0
2020-03-18 13:20:00,39.16,39.54,39.1,39.27,26072.0,32.7715,33.0895,32.7213,32.8635,26072.0
2020-03-18 13:25:00,39.27,39.37,38.84,38.84,40812.0,32.8635,32.9472,32.5037,32.5037,40812.0
2020-03-18 13:30:00,38.87,38.87,38.23,38.48,53276.0,32.5288,32.5288,31.9932,32.2024,53276.0
2020-03-18 13:35:00,38.45,38.98,38.44,38.91,56153.0,32.1773,32.6209,32.1689,32.5623,56153.0
2020-03-18 13:40:00,38.9,39.17,38.75,38.98,47615.0,32.5539,32.7799,32.4284,32.6209,47615.0
2020-03-18 13:45:00,38.94,38.94,38.51,38.7,45312.0,32.5874,32.5874,32.2275,32.3865,45312.0
2020-03-18 13:50:00,38.71,38.72,38.37,38.51,36994.0,32.3949,32.4033,32.1104,32.2275,36994.0
2020-03-18 13:55:00,38.52,38.63,38.1,38.16,38132.0,32.2359,32.3279,31.8844,31.9346,38132.0
2020-03-18 14:00:00,38.16,38.19,38.01,38.07,42884.0,31.9346,31.9597,31.8091,31.8593,42884.0
2020-03-18 14:05:00,38.07,38.31,37.96,38.22,55245.0,31.8593,32.0602,31.7673,31.9848,55245.0
2020-03-18 14:10:00,38.26,38.26,37.95,38.07,37239.0,32.0183,32.0183,31.7589,31.8593,37239.0
2020-03-18 14:15:00,38.07,38.27,37.87,37.87,45584.0,31.8593,32.0267,31.6919,31.6919,45584.0
2020-03-18 14:20:00,37.87,37.87,37.27,37.33,55355.0,31.6919,31.6919,31.1898,31.24,55355.0
2020-03-18 14:25:00,37.33,37.69,37.22,37.69,56157.0,31.24,31.5413,31.148,31.5413,56157.0
2020-03-18 14:30:00,37.68,37.94,37.48,37.81,77253.0,31.5329,31.7505,31.3656,31.6417,77253.0
2020-03-18 14:35:00,37.81,38.11,37.77,37.97,50153.0,31.6417,31.8928,31.6082,31.7756,50153.0
2020-03-18 14:40:00,37.93,37.94,37.47,37.57,57910.0,31.7421,31.7505,31.3572,31.4409,57910.0
2020-03-18 14:45:00,37.55,37.64,37.14,37.21,70328.0,31.4241,31.4995,31.081,31.1396,70328.0
2020-03-18 14:50:00,37.22,37.45,37.1,37.43,71317.0,31.148,31.3405,31.0476,31.3237,71317.0
2020-03-18 14:55:00,37.42,37.81,37.42,37.73,65687.0,31.3153,31.6417,31.3153,31.5748,65687.0
2020-03-18 15:00:00,37.73,37.94,37.52,37.57,70940.0,31.5748,31.7505,31.399,31.4409,70940.0
2020-03-18 15:05:00,37.59,38.06,37.57,37.83,80072.0,31.4576,31.8509,31.4409,31.6585,80072.0
2020-03-18 15:10:00,37.82,38.09,37.78,37.97,75404.0,31.6501,31.876,31.6166,31.7756,75404.0
2020-03-18 15:15:00,37.93,37.94,37.47,37.63,92764.0,31.7421,31.7505,31.3572,31.4911,92764.0
2020-03-18 15:20:00,37.64,37.64,37.14,37.2,121706.0,31.4995,31.4995,31.081,31.1312,121706.0
2020-03-18 15:25:00,37.2,37.56,37.17,37.32,110402.0,31.1312,31.4325,31.1061,31.2317,110402.0
2020-03-18 15:30:00,37.32,37.74,37.18,37.51,122946.0,31.2317,31.5831,31.1145,31.3907,122946.0
2020-03-18 15:35:00,37.53,37.54,37.3,37.39,116625.0,31.4074,31.4158,31.2149,31.2902,116625.0
2020-03-18 15:40:00,37.36,37.82,37.36,37.54,114536.0,31.2651,31.6501,31.2651,31.4158,114536.0
2020-03-18 15:45:00,37.51,37.51,36.64,37.15,122235.0,31.3907,31.3907,30.6626,31.0894,122235.0
2020-03-18 15:50:00,37.1,38.37,37.1,38.33,232840.0,31.0476,32.1104,31.0476,32.0769,232840.0
2020-03-18 15:55:00,38.3,38.53,37.49,38.28,402268.0,32.0518,32.2443,31.3739,32.035,402268.0
2020-03-19 09:30:00,38.18,38.22,37.27,37.33,121002.0,31.9514,31.9848,31.1898,31.24,121002.0
2020-03-19 09:35:00,37.27,37.83,37.25,37.32,33188.0,31.1898,31.6585,31.1731,31.2317,33188.0
2020-03-19 09:40:00,37.31,37.35,36.65,36.87,36999.0,31.2233,31.2568,30.671,30.8551,36999.0
2020-03-19 09:45:00,36.86,36.86,36.23,36.64,32170.0,30.8467,30.8467,30.3195,30.6626,32170.0
2020-03-19 09:50:00,36.61,36.9,36.53,36.8,34210.0,30.6375,30.8802,30.5705,30.7965,34210.0
2020-03-19 09:55:00,36.79,37.5,36.78,37.38,35883.0,30.7881,31.3823,30.7798,31.2819,35883.0
2020-03-19 10:00:00,37.46,37.75,37.17,37.75,33004.0,31.3488,31.5915,31.1061,31.5915,33004.0
2020-03-19 10:05:00,37.66,37.96,37.66,37.95,30818.0,31.5162,31.7673,31.5162,31.7589,30818.0
2020-03-19 10:10:00,37.99,38.35,37.76,38.35,40827.0,31.7924,32.0936,31.5999,32.0936,40827.0
2020-03-19 10:15:00,38.31,38.52,38.31,38.45,35168.0,32.0602,32.2359,32.0602,32.1773,35168.0
2020-03-19 10:20:00,38.45,38.66,38.42,38.61,48142.0,32.1773,32.3531,32.1522,32.3112,48142.0
2020-03-19 10:25:00,38.59,38.85,38.54,38.64,33944.0,32.2945,32.5121,32.2526,32.3363,33944.0
2020-03-19 10:30:00,38.61,38.89,38.43,38.85,53183.0,32.3112,32.5455,32.1606,32.5121,53183.0
2020-03-19 10:35:00,38.87,38.87,38.45,38.47,30954.0,32.5288,32.5288,32.1773,32.1941,30954.0
2020-03-19 10:40:00,38.47,39.07,38.4,39.06,31111.0,32.1941,32.6962,32.1355,32.6878,31111.0
2020-03-19 10:45:00,39.08,39.14,38.74,38.74,18166.0,32.7045,32.7547,32.42,32.42,18166.0
2020-03-19 10:50:00,38.76,38.77,38.51,38.68,21916.0,32.4367,32.4451,32.2275,32.3698,21916.0
2020-03-19 10:55:00,38.64,38.69,38.35,38.41,28910.0,32.3363,32.3782,32.0936,32.1438,28910.0
2020-03-19 11:00:00,38.42,38.77,38.38,38.55,24435.0,32.1522,32.4451,32.1187,32.261,24435.0
2020-03-19 11:05:00,38.55,38.82,38.45,38.48,22812.0,32.261,32.487,32.1773,32.2024,22812.0
2020-03-19 11:10:00,38.49,38.67,38.35,38.62,26895.0,32.2108,32.3614,32.0936,32.3196,26895.0
2020-03-19 11:15:00,38.64,38.66,38.47,38.52,23154.0,32.3363,32.3531,32.1941,32.2359,23154.0
2020-03-19 11:20:00,38.5,38.7,38.47,38.5,31964.0,32.2192,32.3865,32.1941,32.2192,31964.0
2020-03-19 11:25:00,38.5,39.24,38.5,39.15,12894.0,32.2192,32.8384,32.2192,32.7631,12894.0
2020-03-19 11:30:00,39.17,39.47,39.01,39.41,19036.0,32.7799,33.0309,32.646,32.9807,19036.0
2020-03-19 11:35:00,39.41,39.97,39.34,39.71,17031.0,32.9807,33.4493,32.9221,33.2318,17031.0
2020-03-19 11:40:00,39.69,40.0,39.64,40.0,25208.0,33.215,33.4744,33.1732,33.4744,25208.0
2020-03-19 11:45:00,39.95,40.19,39.83,40.16,36823.0,33.4326,33.6335,33.3322,33.6083,36823.0
2020-03-19 11:50:00,40.17,40.19,39.86,39.9,14538.0,33.6167,33.6335,33.3573,33.3908,14538.0
2020-03-19 11:55:00,39.9,39.96,39.61,39.64,17946.0,33.3908,33.441,33.1481,33.1732,17946.0
2020-03-19 12:00:00,39.62,39.64,39.3,39.3,19232.0,33.1564,33.1732,32.8886,32.8886,19232.0
2020-03-19 12:05:00,39.25,39.34,38.86,38.93,8205.0,32.8468,32.9221,32.5204,32.579,8205.0
2020-03-19 12:10:00,38.88,39.02,38.67,39.02,10248.0,32.5372,32.6543,32.3614,32.6543,10248.0
2020-03-19 12:15:00,38.99,38.99,38.65,38.76,19793.0,32.6292,32.6292,32.3447,32.4367,19793.0
2020-03-19 12:20:00,38.8,39.04,38.55,38.55,33312.0,32.4702,32.6711,32.261,32.261,33312.0
2020-03-19 12:25:00,38.61,39.07,38.37,38.97,32962.0,32.3112,32.6962,32.1104,32.6125,32962.0
2020-03-19 12:30:00,38.96,38.96,38.35,38.51,14333.0,32.6041,32.6041,32.0936,32.2275,14333.0
2020-03-19 12:35:00,38.52,38.83,38.36,38.73,11433.0,32.2359,32.4953,32.102,32.4116,11433.0
2020-03-19 12:40:00,38.71,38.92,38.59,38.78,16531.0,32.3949,32.5706,32.2945,32.4535,16531.0
2020-03-19 12:45:00,38.78,38.84,38.68,38.75,15949.0,32.4535,32.5037,32.3698,32.4284,15949.0
2020-03-19 12:50:00,38.8,38.88,38.67,38.82,57375.0,32.4702,32.5372,32.3614,32.487,57375.0
2020-03-19 12:55:00,38.83,39.01,38.69,38.98,129407.0,32.4953,32.646,32.3782,32.6209,129407.0
2020-03-19 13:00:00,38.99,39.18,38.87,39.02,133207.0,32.6292,32.7882,32.5288,32.6543,133207.0
2020-03-19 13:05:00,38.97,38.97,38.65,38.78,67931.0,32.6125,32.6125,32.3447,32.4535,67931.0
2020-03-19 13:10:00,38.78,38.96,38.77,38.84,43592.0,32.4535,32.6041,32.4451,32.5037,43592.0
2020-03-19 13:15:00,38.84,38.85,38.63,38.74,19819.0,32.5037,32.5121,32.3279,32.42,19819.0
2020-03-19 13:20:00,38.73,39.01,38.69,38.84,68977.0,32.4116,32.646,32.3782,32.5037,68977.0
2020-03-19 13:25:00,38.84,38.85,38.5,38.64,59421.0,32.5037,32.5121,32.2192,32.3363,59421.0
2020-03-19 13:30:00,38.64,38.69,38.54,38.65,29566.0,32.3363,32.3782,32.2526,32.3447,29566.0
2020-03-19 13:35:00,38.65,38.74,38.59,38.73,46515.0,32.3447,32.42,32.2945,32.4116,46515.0
2020-03-19 13:40:00,38.7,39.01,38.65,38.99,33122.0,32.3865,32.646,32.3447,32.6292,33122.0
2020-03-19 13:45:00,39.0,39.37,38.99,39.31,18747.0,32.6376,32.9472,32.6292,32.897,18747.0
2020-03-19 13:50:00,39.31,39.6,39.31,39.58,29235.0,32.897,33.1397,32.897,33.123,29235.0
2020-03-19 13:55:00,39.58,39.72,39.31,39.31,92465.0,33.123,33.2401,32.897,32.897,92465.0
2020-03-19 14:00:00,39.34,39.39,39.09,39.17,23562.0,32.9221,32.964,32.7129,32.7799,23562.0
2020-03-19 14:05:00,39.17,39.3,39.06,39.24,24985.0,32.7799,32.8886,32.6878,32.8384,24985.0
2020-03-19 14:10:00,39.24,39.39,39.19,39.26,17377.0,32.8384,32.964,32.7966,32.8552,17377.0
2020-03-19 14:15:00,39.27,39.46,39.14,39.46,21275.0,32.8635,33.0225,32.7547,33.0225,21275.0
2020-03-19 14:20:00,39.45,39.62,39.39,39.56,47346.0,33.0142,33.1564,32.964,33.1062,47346.0
2020-03-19 14:25:00,39.54,39.61,39.23,39.58,38156.0,33.0895,33.1481,32.8301,33.123,38156.0
2020-03-19 14:30:00,39.55,39.59,39.32,39.53,45372.0,33.0979,33.1313,32.9054,33.0811,45372.0
2020-03-19 14:35:00,39.53,39.9,39.53,39.83,54118.0,33.0811,33.3908,33.0811,33.3322,54118.0
2020-03-19 14:40:00,39.88,40.14,39.85,40.05,44151.0,33.374,33.5916,33.3489,33.5163,44151.0
2020-03-19 14:45:00,40.05,40.42,39.82,40.42,124934.0,33.5163,33.8259,33.3238,33.8259,124934.0
2020-03-19 14:50:00,40.36,40.47,40.02,40.09,47534.0,33.7757,33.8678,33.4912,33.5498,47534.0
2020-03-19 14:55:00,40.11,40.22,39.98,40.12,90214.0,33.5665,33.6586,33.4577,33.5749,90214.0
2020-03-19 15:00:00,40.1,40.12,39.84,39.88,66108.0,33.5581,33.5749,33.3406,33.374,66108.0
2020-03-19 15:05:00,39.89,39.91,39.54,39.54,55512.0,33.3824,33.3991,33.0895,33.0895,55512.0
2020-03-19 15:10:00,39.54,40.43,39.52,40.42,70003.0,33.0895,33.8343,33.0728,33.8259,70003.0
2020-03-19 15:15:00,40.39,40.7,40.02,40.1,68114.0,33.8008,34.0603,33.4912,33.5581,68114.0
2020-03-19 15:20:00,40.1,40.23,39.95,40.14,148870.0,33.5581,33.6669,33.4326,33.5916,148870.0
2020-03-19 15:25:00,40.14,40.43,39.95,40.26,173410.0,33.5916,33.8343,33.4326,33.692,173410.0
2020-03-19 15:30:00,40.27,40.38,39.9,39.97,106421.0,33.7004,33.7925,33.3908,33.4493,106421.0
2020-03-19 15:35:00,39.94,39.94,39.39,39.46,127219.0,33.4242,33.4242,32.964,33.0225,127219.0
2020-03-19 15:40:00,39.44,39.74,39.41,39.6,142071.0,33.0058,33.2569,32.9807,33.1397,142071.0
2020-03-19 15:45:00,39.62,39.68,39.39,39.61,115978.0,33.1564,33.2067,32.964,33.1481,115978.0
2020-03-19 15:50:00,39.62,39.63,38.82,39.04,185933.0,33.1564,33.1648,32.487,32.6711,185933.0
2020-03-19 15:55:00,39.05,39.2,38.88,39.13,368204.0,32.6794,32.805,32.5372,32.7464,368204.0
2020-03-20 09:30:00,39.14,39.5,39.08,39.31,544478.0,32.7547,33.056,32.7045,32.897,544478.0
2020-03-20 09:35:00,39.32,39.87,39.04,39.08,85404.0,32.9054,33.3657,32.6711,32.7045,85404.0
2020-03-20 09:40:00,39.11,39.65,39.0,39.22,59269.0,32.7296,33.1815,32.6376,32.8217,59269.0
2020-03-20 09:45:00,39.23,39.23,38.56,38.76,36951.0,32.8301,32.8301,32.2694,32.4367,36951.0
2020-03-20 09:50:00,38.76,39.27,38.72,39.22,27754.0,32.4367,32.8635,32.4033,32.8217,27754.0
2020-03-20 09:55:00,39.22,39.27,38.88,39.17,26157.0,32.8217,32.8635,32.5372,32.7799,26157.0
2020-03-20 10:00:00,39.1,39.46,39.1,39.34,62484.0,32.7213,33.0225,32.7213,32.9221,62484.0
2020-03-20 10:05:00,39.36,39.41,38.91,39.01,42643.0,32.9389,32.9807,32.5623,32.646,42643.0
2020-03-20 10:10:00,39.03,39.29,38.97,39.28,38617.0,32.6627,32.8803,32.6125,32.8719,38617.0
2020-03-20 10:15:00,39.29,39.51,39.21,39.22,33404.0,32.8803,33.0644,32.8133,32.8217,33404.0
2020-03-20 10:20:00,39.27,40.18,39.26,40.17,25767.0,32.8635,33.6251,32.8552,33.6167,25767.0
2020-03-20 10:25:00,40.15,40.38,39.84,40.07,33978.0,33.6,33.7925,33.3406,33.533,33978.0
2020-03-20 10:30:00,40.08,40.36,40.07,40.34,50201.0,33.5414,33.7757,33.533,33.759,50201.0
2020-03-20 10:35:00,40.34,40.36,39.88,39.97,86288.0,33.759,33.7757,33.374,33.4493,86288.0
2020-03-20 10:40:00,40.0,40.07,39.82,40.02,48130.0,33.4744,33.533,33.3238,33.4912,48130.0
2020-03-20 10:45:00,40.05,40.13,39.75,40.1,49834.0,33.5163,33.5832,33.2652,33.5581,49834.0
2020-03-20 10:50:00,40.12,40.13,39.97,40.0,79768.0,33.5749,33.5832,33.4493,33.4744,79768.0
2020-03-20 10:55:00,39.99,40.07,39.86,39.91,55724.0,33.4661,33.533,33.3573,33.3991,55724.0
2020-03-20 11:00:00,39.89,40.01,39.63,39.67,59037.0,33.3824,33.4828,33.1648,33.1983,59037.0
2020-03-20 11:05:00,39.69,39.77,39.52,39.63,42691.0,33.215,33.282,33.0728,33.1648,42691.0
2020-03-20 11:10:00,39.65,39.66,39.23,39.26,70411.0,33.1815,33.1899,32.8301,32.8552,70411.0
2020-03-20 11:15:00,39.23,39.33,38.93,39.01,53973.0,32.8301,32.9138,32.579,32.646,53973.0
2020-03-20 11:20:00,38.97,39.01,38.73,38.76,62728.0,32.6125,32.646,32.4116,32.4367,62728.0
2020-03-20 11:25:00,38.75,39.06,38.71,38.78,49589.0,32.4284,32.6878,32.3949,32.4535,49589.0
2020-03-20 11:30:00,38.81,39.16,38.67,38.84,43210.0,32.4786,32.7715,32.3614,32.5037,43210.0
2020-03-20 11:35:00,38.86,39.09,38.79,38.81,45130.0,32.5204,32.7129,32.4618,32.4786,45130.0
2020-03-20 11:40:00,38.78,38.98,38.65,38.8,32995.0,32.4535,32.6209,32.3447,32.4702,32995.0
2020-03-20 11:45:00,38.75,39.31,38.62,39.29,34455.0,32.4284,32.897,32.3196,32.8803,34455.0
2020-03-20 11:50:00,39.29,39.39,39.1,39.2,77546.0,32.8803,32.964,32.7213,32.805,77546.0
2020-03-20 11:55:00,39.21,39.36,39.13,39.2,30464.0,32.8133,32.9389,32.7464,32.805,30464.0
2020-03-20 12:00:00,39.21,39.24,38.77,38.83,26973.0,32.8133,32.8384,32.4451,32.4953,26973.0
2020-03-20 12:05:00,38.8,38.83,38.54,38.62,33547.0,32.4702,32.4953,32.2526,32.3196,33547.0
2020-03-20 12:10:00,38.61,39.01,38.58,39.01,38524.0,32.3112,32.646,32.2861,32.646,38524.0
2020-03-20 12:15:00,39.04,39.22,38.9,39.19,34206.0,32.6711,32.8217,32.5539,32.7966,34206.0
2020-03-20 12:20:00,39.16,39.19,38.75,38.79,42725.0,32.7715,32.7966,32.4284,32.4618,42725.0
2020-03-20 12:25:00,38.78,38.94,38.7,38.94,23432.0,32.4535,32.5874,32.3865,32.5874,23432.0
2020-03-20 12:30:00,38.93,39.08,38.82,39.02,34591.0,32.579,32.7045,32.487,32.6543,34591.0
2020-03-20 12:35:00,39.01,39.15,38.95,38.99,47530.0,32.646,32.7631,32.5957,32.6292,47530.0
2020-03-20 12:40:00,39.0,39.26,38.91,39.16,44285.0,32.6376,32.8552,32.5623,32.7715,44285.0
2020-03-20 12:45:00,39.16,39.65,39.16,39.41,46810.0,32.7715,33.1815,32.7715,32.9807,46810.0
2020-03-20 12:50:00,39.45,39.86,39.42,39.76,73630.0,33.0142,33.3573,32.9891,33.2736,73630.0
2020-03-20 12:55:00,39.76,40.13,39.71,39.72,35622.0,33.2736,33.5832,33.2318,33.2401,35622.0
2020-03-20 13:00:00,39.69,39.91,39.61,39.68,51841.0,33.215,33.3991,33.1481,33.2067,51841.0
2020-03-20 13:05:00,39.74,39.94,39.6,39.84,44044.0,33.2569,33.4242,33.1397,33.3406,44044.0
2020-03-20 13:10:00,39.86,39.87,39.38,39.39,74577.0,33.3573,33.3657,32.9556,32.964,74577.0
2020-03-20 13:15:00,39.43,40.09,39.17,40.03,133238.0,32.9974,33.5498,32.7799,33.4996,133238.0
2020-03-20 13:20:00,40.0,40.03,39.76,39.87,61069.0,33.4744,33.4996,33.2736,33.3657,61069.0
2020-03-20 13:25:00,39.9,40.2,39.73,40.14,32137.0,33.3908,33.6418,33.2485,33.5916,32137.0
2020-03-20 13:30:00,40.22,40.38,39.86,39.9,65389.0,33.6586,33.7925,33.3573,33.3908,65389.0
2020-03-20 13:35:00,39.92,40.2,39.85,40.14,53249.0,33.4075,33.6418,33.3489,33.5916,53249.0
2020-03-20 13:40:00,40.12,40.12,39.84,39.95,44738.0,33.5749,33.5749,33.3406,33.4326,44738.0
2020-03-20 13:45:00,39.94,40.1,39.85,39.87,40645.0,33.4242,33.5581,33.3489,33.3657,40645.0
2020-03-20 13:50:00,39.87,39.99,39.83,39.93,28274.0,33.3657,33.4661,33.3322,33.4159,28274.0
2020-03-20 13:55:00,39.89,39.89,39.6,39.79,35789.0,33.3824,33.3824,33.1397,33.2987,35789.0
2020-03-20 14:00:00,39.79,39.99,39.68,39.8,52671.0,33.2987,33.4661,33.2067,33.3071,52671.0
2020-03-20 14:05:00,39.78,40.02,39.73,39.86,42081.0,33.2903,33.4912,33.2485,33.3573,42081.0
2020-03-20 14:10:00,39.85,39.91,39.58,39.65,68769.0,33.3489,33.3991,33.123,33.1815,68769.0
2020-03-20 14:15:00,39.65,39.69,39.44,39.66,34982.0,33.1815,33.215,33.0058,33.1899,34982.0
2020-03-20 14:20:00,39.64,39.73,39.34,39.44,36987.0,33.1732,33.2485,32.9221,33.0058,36987.0
2020-03-20 14:25:00,39.48,39.61,39.29,39.58,46802.0,33.0393,33.1481,32.8803,33.123,46802.0
2020-03-20 14:30:00,39.57,39.77,39.42,39.43,57987.0,33.1146,33.282,32.9891,32.9974,57987.0
2020-03-20 14:35:00,39.45,39.6,39.33,39.51,29068.0,33.0142,33.1397,32.9138,33.0644,29068.0
2020-03-20 14:40:00,39.58,39.67,39.37,39.52,63249.0,33.123,33.1983,32.9472,33.0728,63249.0
2020-03-20 14:45:00,39.56,39.61,39.34,39.44,67271.0,33.1062,33.1481,32.9221,33.0058,67271.0
2020-03-20 14:50:00,39.48,39.52,39.07,39.08,102945.0,33.0393,33.0728,32.6962,32.7045,102945.0
2020-03-20 14:55:00,39.09,39.17,38.89,39.13,56214.0,32.7129,32.7799,32.5455,32.7464,56214.0
2020-03-20 15:00:00,39.16,39.26,38.82,38.87,54142.0,32.7715,32.8552,32.487,32.5288,54142.0
2020-03-20 15:05:00,38.92,39.15,38.73,38.81,114106.0,32.5706,32.7631,32.4116,32.4786,114106.0
2020-03-20 15:10:00,38.83,39.25,38.56,38.71,438166.0,32.4953,32.8468,32.2694,32.3949,438166.0
2020-03-20 15:15:00,38.71,38.83,38.15,38.15,68429.0,32.3949,32.4953,31.9263,31.9263,68429.0
2020-03-20 15:20:00,38.13,38.62,38.13,38.54,51609.0,31.9095,32.3196,31.9095,32.2526,51609.0
2020-03-20 15:25:00,38.57,39.07,38.48,38.97,50865.0,32.2777,32.6962,32.2024,32.6125,50865.0
2020-03-20 15:30:00,38.99,39.41,38.97,39.4,63706.0,32.6292,32.9807,32.6125,32.9723,63706.0
2020-03-20 15:35:00,39.34,39.36,38.67,38.8,74431.0,32.9221,32.9389,32.3614,32.4702,74431.0
2020-03-20 15:40:00,38.77,38.81,38.2,38.32,67421.0,32.4451,32.4786,31.9681,32.0685,67421.0
2020-03-20 15:45:00,38.33,38.48,38.04,38.11,111548.0,32.0769,32.2024,31.8342,31.8928,111548.0
2020-03-20 15:50:00,38.06,38.09,37.51,37.9,135849.0,31.8509,31.876,31.3907,31.717,135849.0
2020-03-20 15:55:00,37.94,37.99,37.51,37.85,250649.0,31.7505,31.7924,31.3907,31.6752,250649.0
2020-03-23 09:30:00,37.27,37.27,36.53,37.09,128275.0,31.1898,31.1898,30.5705,31.0392,128275.0
2020-03-23 09:35:00,37.11,37.47,36.6,36.88,40554.0,31.0559,31.3572,30.6291,30.8634,40554.0
2020-03-23 09:40:00,36.88,37.09,36.22,36.22,76725.0,30.8634,31.0392,30.3111,30.3111,76725.0
2020-03-23 09:45:00,36.0,36.43,35.74,36.35,49331.0,30.127,30.4869,29.9094,30.4199,49331.0
2020-03-23 09:50:00,36.35,36.54,35.94,36.41,43123.0,30.4199,30.5789,30.0768,30.4701,43123.0
2020-03-23 09:55:00,36.42,36.8,36.42,36.65,34482.0,30.4785,30.7965,30.4785,30.671,34482.0
2020-03-23 10:00:00,36.7,36.79,35.76,35.89,36789.0,30.7128,30.7881,29.9262,30.0349,36789.0
2020-03-23 10:05:00,35.84,36.01,35.8,35.84,49174.0,29.9931,30.1354,29.9596,29.9931,49174.0
2020-03-23 10:10:00,35.88,36.24,35.74,35.81,38133.0,30.0266,30.3279,29.9094,29.968,38133.0
2020-03-23 10:15:00,35.91,36.08,35.15,35.2,46074.0,30.0517,30.194,29.4157,29.4575,46074.0
2020-03-23 10:20:00,35.16,35.76,35.09,35.64,26792.0,29.424,29.9262,29.3655,29.8257,26792.0
2020-03-23 10:25:00,35.71,36.33,35.7,36.31,14945.0,29.8843,30.4032,29.8759,30.3864,14945.0
2020-03-23 10:30:00,36.19,36.3,35.74,35.85,19796.0,30.286,30.3781,29.9094,30.0015,19796.0
2020-03-23 10:35:00,35.85,36.16,35.77,36.12,22477.0,30.0015,30.2609,29.9345,30.2274,22477.0
2020-03-23 10:40:00,36.13,36.3,35.87,36.2,21018.0,30.2358,30.3781,30.0182,30.2944,21018.0
2020-03-23 10:45:00,36.19,36.24,35.94,36.06,24897.0,30.286,30.3279,30.0768,30.1772,24897.0
2020-03-23 10:50:00,36.11,36.28,35.96,36.05,23823.0,30.2191,30.3613,30.0935,30.1688,23823.0
2020-03-23 10:55:00,36.07,36.07,35.45,35.48,21836.0,30.1856,30.1856,29.6667,29.6918,21836.0
2020-03-23 11:00:00,35.48,35.55,35.08,35.42,19715.0,29.6918,29.7504,29.3571,29.6416,19715.0
2020-03-23 11:05:00,35.37,35.51,35.32,35.37,25059.0,29.5998,29.7169,29.5579,29.5998,25059.0
2020-03-23 11:10:00,35.46,35.69,35.21,35.54,36028.0,29.6751,29.8676,29.4659,29.742,36028.0
2020-03-23 11:15:00,35.59,35.63,35.33,35.33,24569.0,29.7839,29.8174,29.5663,29.5663,24569.0
2020-03-23 11:20:00,35.38,35.53,35.19,35.25,39768.0,29.6082,29.7337,29.4491,29.4994,39768.0
2020-03-23 11:25:00,35.3,35.44,35.07,35.17,78979.0,29.5412,29.6584,29.3487,29.4324,78979.0
2020-03-23 11:30:00,35.16,35.31,35.1,35.19,53603.0,29.424,29.5496,29.3738,29.4491,53603.0
2020-03-23 11:35:00,35.2,35.33,35.08,35.12,51235.0,29.4575,29.5663,29.3571,29.3906,51235.0
2020-03-23 11:40:00,35.13,35.22,34.8,34.9,34658.0,29.3989,29.4743,29.1228,29.2065,34658.0
2020-03-23 11:45:00,34.92,35.2,34.75,35.15,32899.0,29.2232,29.4575,29.0809,29.4157,32899.0
2020-03-23 11:50:00,35.2,35.5,35.11,35.34,38922.0,29.4575,29.7086,29.3822,29.5747,38922.0
2020-03-23 11:55:00,35.37,35.46,35.17,35.39,36758.0,29.5998,29.6751,29.4324,29.6165,36758.0
2020-03-23 12:00:00,35.4,36.16,35.37,35.63,85494.0,29.6249,30.2609,29.5998,29.8174,85494.0
2020-03-23 12:05:00,35.66,35.78,35.57,35.6,62715.0,29.8425,29.9429,29.7672,29.7923,62715.0
2020-03-23 12:10:00,35.59,36.1,35.47,35.8,59974.0,29.7839,30.2107,29.6835,29.9596,59974.0
2020-03-23 12:15:00,35.8,36.47,35.74,36.27,52324.0,29.9596,30.5203,29.9094,30.353,52324.0
2020-03-23 12:20:00,36.34,36.65,36.22,36.56,81943.0,30.4115,30.671,30.3111,30.5956,81943.0
2020-03-23 12:25:00,36.6,36.69,36.3,36.44,46197.0,30.6291,30.7044,30.3781,30.4952,46197.0
2020-03-23 12:30:00,36.5,36.6,36.2,36.51,50300.0,30.5454,30.6291,30.2944,30.5538,50300.0
2020-03-23 12:35:00,36.58,36.95,36.32,36.82,65465.0,30.6124,30.922,30.3948,30.8132,65465.0
2020-03-23 12:40:00,36.8,37.28,36.79,37.16,51386.0,30.7965,31.1982,30.7881,31.0978,51386.0
2020-03-23 12:45:00,37.11,37.59,36.91,37.48,28831.0,31.0559,31.4576,30.8885,31.3656,28831.0
2020-03-23 12:50:00,37.43,37.65,37.24,37.35,34246.0,31.3237,31.5078,31.1647,31.2568,34246.0
2020-03-23 12:55:00,37.42,37.64,37.36,37.45,30662.0,31.3153,31.4995,31.2651,31.3405,30662.0
2020-03-23 13:00:00,37.41,37.43,37.02,37.02,43407.0,31.307,31.3237,30.9806,30.9806,43407.0
2020-03-23 13:05:00,37.06,37.45,36.97,37.45,79306.0,31.0141,31.3405,30.9388,31.3405,79306.0
2020-03-23 13:10:00,37.46,37.98,37.46,37.78,22885.0,31.3488,31.784,31.3488,31.6166,22885.0
2020-03-23 13:15:00,37.72,38.07,37.55,38.07,28009.0,31.5664,31.8593,31.4241,31.8593,28009.0
2020-03-23 13:20:00,38.02,38.11,37.48,37.69,20992.0,31.8175,31.8928,31.3656,31.5413,20992.0
2020-03-23 13:25:00,37.62,37.78,37.49,37.52,30981.0,31.4827,31.6166,31.3739,31.399,30981.0
2020-03-23 13:30:00,37.47,37.69,37.3,37.67,41632.0,31.3572,31.5413,31.2149,31.5246,41632.0
2020-03-23 13:35:00,37.61,37.61,37.01,37.19,31525.0,31.4744,31.4744,30.9722,31.1229,31525.0
2020-03-23 13:40:00,37.27,37.38,36.87,37.09,39430.0,31.1898,31.2819,30.8551,31.0392,39430.0
2020-03-23 13:45:00,37.09,37.83,37.07,37.72,25177.0,31.0392,31.6585,31.0224,31.5664,25177.0
2020-03-23 13:50:00,37.69,37.82,37.44,37.48,33618.0,31.5413,31.6501,31.3321,31.3656,33618.0
2020-03-23 13:55:00,37.43,37.56,37.03,37.08,42432.0,31.3237,31.4325,30.989,31.0308,42432.0
2020-03-23 14:00:00,37.02,37.25,36.91,37.15,54324.0,30.9806,31.1731,30.8885,31.0894,54324.0
2020-03-23 14:05:00,37.13,37.49,37.05,37.15,36512.0,31.0727,31.3739,31.0057,31.0894,36512.0
2020-03-23 14:10:00,37.08,37.51,37.07,37.3,26210.0,31.0308,31.3907,31.0224,31.2149,26210.0
2020-03-23 14:15:00,37.26,37.51,37.17,37.24,37750.0,31.1814,31.3907,31.1061,31.1647,37750.0
2020-03-23 14:20:00,37.18,37.4,37.11,37.32,48399.0,31.1145,31.2986,31.0559,31.2317,48399.0
2020-03-23 14:25:00,37.29,37.95,37.23,37.75,25504.0,31.2066,31.7589,31.1563,31.5915,25504.0
2020-03-23 14:30:00,37.75,37.82,37.31,37.48,30026.0,31.5915,31.6501,31.2233,31.3656,30026.0
2020-03-23 14:35:00,37.48,37.61,37.24,37.39,70565.0,31.3656,31.4744,31.1647,31.2902,70565.0
2020-03-23 14:40:00,37.41,37.63,37.0,37.39,185925.0,31.307,31.4911,30.9639,31.2902,185925.0
2020-03-23 14:45:00,37.41,37.41,36.98,37.25,74897.0,31.307,31.307,30.9471,31.1731,74897.0
2020-03-23 14:50:00,37.24,37.24,36.82,36.9,103259.0,31.1647,31.1647,30.8132,30.8802,103259.0
2020-03-23 14:55:00,36.91,37.09,36.77,36.86,84146.0,30.8885,31.0392,30.7714,30.8467,84146.0
2020-03-23 15:00:00,36.89,37.05,36.6,36.84,70248.0,30.8718,31.0057,30.6291,30.83,70248.0
2020-03-23 15:05:00,36.85,36.91,36.51,36.55,72977.0,30.8383,30.8885,30.5538,30.5873,72977.0
2020-03-23 15:10:00,36.55,36.71,36.45,36.65,114164.0,30.5873,30.7212,30.5036,30.671,114164.0
2020-03-23 15:15:00,36.66,36.84,36.56,36.59,49809.0,30.6793,30.83,30.5956,30.6208,49809.0
2020-03-23 15:20:00,36.57,36.67,36.33,36.41,83668.0,30.604,30.6877,30.4032,30.4701,83668.0
2020-03-23 15:25:00,36.4,36.61,36.28,36.38,68301.0,30.4617,30.6375,30.3613,30.445,68301.0
2020-03-23 15:30:00,36.39,36.51,36.29,36.33,116365.0,30.4534,30.5538,30.3697,30.4032,116365.0
2020-03-23 15:35:00,36.35,36.72,36.3,36.37,77521.0,30.4199,30.7295,30.3781,30.4366,77521.0
2020-03-23 15:40:00,36.43,36.7,36.25,36.45,75357.0,30.4869,30.7128,30.3362,30.5036,75357.0
2020-03-23 15:45:00,36.43,36.72,36.35,36.35,99971.0,30.4869,30.7295,30.4199,30.4199,99971.0
2020-03-23 15:50:00,36.34,37.34,36.29,37.23,163421.0,30.4115,31.2484,30.3697,31.1563,163421.0
2020-03-23 15:55:00,37.21,37.6,36.86,36.87,346695.0,31.1396,31.466,30.8467,30.8551,346695.0
2020-03-24 09:30:00,38.52,40.25,38.27,40.11,90543.0,32.2359,33.6837,32.0267,33.5665,90543.0
2020-03-24 09:35:00,40.24,40.69,39.31,39.48,59978.0,33.6753,34.0519,32.897,33.0393,59978.0
2020-03-24 09:40:00,39.43,39.74,39.01,39.03,15361.0,32.9974,33.2569,32.646,32.6627,15361.0
2020-03-24 09:45:00,39.13,39.75,39.12,39.7,23648.0,32.7464,33.2652,32.738,33.2234,23648.0
2020-03-24 09:50:00,39.69,40.04,39.58,39.99,30651.0,33.215,33.5079,33.123,33.4661,30651.0
2020-03-24 09:55:00,40.02,40.03,39.36,39.45,34730.0,33.4912,33.4996,32.9389,33.0142,34730.0
2020-03-24 10:00:00,39.41,39.53,38.82,38.82,35611.0,32.9807,33.0811,32.487,32.487,35611.0
2020-03-24 10:05:00,38.88,39.59,38.87,39.09,44781.0,32.5372,33.1313,32.5288,32.7129,44781.0
2020-03-24 10:10:00,39.04,39.37,38.84,39.37,54589.0,32.6711,32.9472,32.5037,32.9472,54589.0
2020-03-24 10:15:00,39.39,39.57,39.07,39.28,26726.0,32.964,33.1146,32.6962,32.8719,26726.0
2020-03-24 10:20:00,39.33,39.45,39.16,39.33,19653.0,32.9138,33.0142,32.7715,32.9138,19653.0
2020-03-24 10:25:00,39.31,39.63,39.22,39.63,29176.0,32.897,33.1648,32.8217,33.1648,29176.0
2020-03-24 10:30:00,39.61,39.82,39.46,39.51,33789.0,33.1481,33.3238,33.0225,33.0644,33789.0
2020-03-24 10:35:00,39.55,39.82,39.33,39.76,23956.0,33.0979,33.3238,32.9138,33.2736,23956.0
2020-03-24 10:40:00,39.77,40.15,39.72,39.97,25002.0,33.282,33.6,33.2401,33.4493,25002.0
2020-03-24 10:45:00,40.01,40.05,39.56,39.74,23981.0,33.4828,33.5163,33.1062,33.2569,23981.0
2020-03-24 10:50:00,39.73,39.84,39.5,39.53,30069.0,33.2485,33.3406,33.056,33.0811,30069.0
2020-03-24 10:55:00,39.49,39.64,39.25,39.41,32134.0,33.0476,33.1732,32.8468,32.9807,32134.0
2020-03-24 11:00:00,39.43,39.48,39.28,39.41,21660.0,32.9974,33.0393,32.8719,32.9807,21660.0
2020-03-24 11:05:00,39.42,39.49,39.14,39.34,25198.0,32.9891,33.0476,32.7547,32.9221,25198.0
2020-03-24 11:10:00,39.21,39.55,39.2,39.37,20428.0,32.8133,33.0979,32.805,32.9472,20428.0
2020-03-24 11:15:00,39.41,39.68,39.3,39.55,14750.0,32.9807,33.2067,32.8886,33.0979,14750.0
2020-03-24 11:20:00,39.44,39.65,39.27,39.32,18824.0,33.0058,33.1815,32.8635,32.9054,18824.0
2020-03-24 11:25:00,39.33,39.46,39.19,39.25,24547.0,32.9138,33.0225,32.7966,32.8468,24547.0
2020-03-24 11:30:00,39.26,39.39,39.02,39.23,13428.0,32.8552,32.964,32.6543,32.8301,13428.0
2020-03-24 11:35:00,39.27,39.27,39.01,39.17,25580.0,32.8635,32.8635,32.646,32.7799,25580.0
2020-03-24 11:40:00,39.18,39.28,39.09,39.13,20689.0,32.7882,32.8719,32.7129,32.7464,20689.0
2020-03-24 11:45:00,39.1,39.22,39.0,39.18,44605.0,32.7213,32.8217,32.6376,32.7882,44605.0
2020-03-24 11:50:00,39.22,39.5,39.2,39.45,20963.0,32.8217,33.056,32.805,33.0142,20963.0
2020-03-24 11:55:00,39.51,39.72,39.45,39.72,11501.0,33.0644,33.2401,33.0142,33.2401,11501.0
2020-03-24 12:00:00,39.75,39.79,39.6,39.79,9690.0,33.2652,33.2987,33.1397,33.2987,9690.0
2020-03-24 12:05:00,39.73,39.88,39.59,39.71,11238.0,33.2485,33.374,33.1313,33.2318,11238.0
2020-03-24 12:10:00,39.75,39.82,39.61,39.65,21005.0,33.2652,33.3238,33.1481,33.1815,21005.0
2020-03-24 12:15:00,39.6,39.97,39.59,39.91,12271.0,33.1397,33.4493,33.1313,33.3991,12271.0
2020-03-24 12:20:00,39.79,40.08,39.79,39.99,16630.0,33.2987,33.5414,33.2987,33.4661,16630.0
2020-03-24 12:25:00,40.05,40.43,39.96,40.38,10103.0,33.5163,33.8343,33.441,33.7925,10103.0
2020-03-24 12:30:00,40.43,40.43,40.04,40.21,24021.0,33.8343,33.8343,33.5079,33.6502,24021.0
2020-03-24 12:35:00,40.15,40.35,40.08,40.32,21572.0,33.6,33.7674,33.5414,33.7422,21572.0
2020-03-24 12:40:00,40.3,40.3,39.95,40.17,28344.0,33.7255,33.7255,33.4326,33.6167,28344.0
2020-03-24 12:45:00,40.24,40.26,39.92,39.92,24285.0,33.6753,33.692,33.4075,33.4075,24285.0
2020-03-24 12:50:00,39.88,39.93,39.4,39.55,26283.0,33.374,33.4159,32.9723,33.0979,26283.0
2020-03-24 12:55:00,39.61,39.7,39.3,39.3,28374.0,33.1481,33.2234,32.8886,32.8886,28374.0
2020-03-24 13:00:00,39.3,39.44,39.13,39.23,27353.0,32.8886,33.0058,32.7464,32.8301,27353.0
2020-03-24 13:05:00,39.26,39.29,38.97,39.04,27778.0,32.8552,32.8803,32.6125,32.6711,27778.0
2020-03-24 13:10:00,39.0,39.3,38.97,39.28,32575.0,32.6376,32.8886,32.6125,32.8719,32575.0
2020-03-24 13:15:00,39.25,39.33,39.12,39.26,19499.0,32.8468,32.9138,32.738,32.8552,19499.0
2020-03-24 13:20:00,39.31,39.51,39.06,39.34,20865.0,32.897,33.0644,32.6878,32.9221,20865.0
2020-03-24 13:25:00,39.32,39.7,39.2,39.56,23026.0,32.9054,33.2234,32.805,33.1062,23026.0
2020-03-24 13:30:00,39.54,39.68,39.5,39.52,22636.0,33.0895,33.2067,33.056,33.0728,22636.0
2020-03-24 13:35:00,39.54,39.71,39.51,39.53,15931.0,33.0895,33.2318,33.0644,33.0811,15931.0
2020-03-24 13:40:00,39.55,39.62,39.3,39.39,19633.0,33.0979,33.1564,32.8886,32.964,19633.0
2020-03-24 13:45:00,39.42,39.53,39.07,39.19,24851.0,32.9891,33.0811,32.6962,32.7966,24851.0
2020-03-24 13:50:00,39.24,39.24,38.79,38.96,11907.0,32.8384,32.8384,32.4618,32.6041,11907.0
2020-03-24 13:55:00,39.02,39.06,38.69,38.81,16525.0,32.6543,32.6878,32.3782,32.4786,16525.0
2020-03-24 14:00:00,38.82,38.91,38.54,38.59,21402.0,32.487,32.5623,32.2526,32.2945,21402.0
2020-03-24 14:05:00,38.61,38.8,38.47,38.57,20596.0,32.3112,32.4702,32.1941,32.2777,20596.0
2020-03-24 14:10:00,38.6,38.72,38.36,38.59,26623.0,32.3028,32.4033,32.102,32.2945,26623.0
2020-03-24 14:15:00,38.51,38.89,38.46,38.77,12289.0,32.2275,32.5455,32.1857,32.4451,12289.0
2020-03-24 14:20:00,38.79,38.91,38.69,38.89,29644.0,32.4618,32.5623,32.3782,32.5455,29644.0
2020-03-24 14:25:00,38.87,38.98,38.71,38.91,18128.0,32.5288,32.6209,32.3949,32.5623,18128.0
2020-03-24 14:30:00,38.89,38.94,38.75,38.87,18911.0,32.5455,32.5874,32.4284,32.5288,18911.0
2020-03-24 14:35:00,38.93,39.16,38.84,39.0,23335.0,32.579,32.7715,32.5037,32.6376,23335.0
2020-03-24 14:40:00,39.0,39.12,38.81,39.12,24042.0,32.6376,32.738,32.4786,32.738,24042.0
2020-03-24 14:45:00,39.06,39.17,38.91,39.04,23330.0,32.6878,32.7799,32.5623,32.6711,23330.0
2020-03-24 14:50:00,38.95,39.34,38.95,39.23,24463.0,32.5957,32.9221,32.5957,32.8301,24463.0
2020-03-24 14:55:00,39.22,39.76,39.17,39.76,24517.0,32.8217,33.2736,32.7799,33.2736,24517.0
2020-03-24 15:00:00,39.75,39.98,39.65,39.94,23381.0,33.2652,33.4577,33.1815,33.4242,23381.0
2020-03-24 15:05:00,39.95,40.2,39.85,40.19,23463.0,33.4326,33.6418,33.3489,33.6335,23463.0
2020-03-24 15:10:00,40.19,40.31,39.94,40.25,21542.0,33.6335,33.7339,33.4242,33.6837,21542.0
2020-03-24 15:15:00,40.24,40.33,39.96,40.13,38137.0,33.6753,33.7506,33.441,33.5832,38137.0
2020-03-24 15:20:00,40.03,40.26,40.0,40.17,20942.0,33.4996,33.692,33.4744,33.6167,20942.0
2020-03-24 15:25:00,40.17,40.26,39.97,40.21,26604.0,33.6167,33.692,33.4493,33.6502,26604.0
2020-03-24 15:30:00,40.25,40.47,40.2,40.39,44264.0,33.6837,33.8678,33.6418,33.8008,44264.0
2020-03-24 15:35:00,40.36,40.46,40.19,40.4,54823.0,33.7757,33.8594,33.6335,33.8092,54823.0
2020-03-24 15:40:00,40.38,40.77,40.35,40.69,48908.0,33.7925,34.1188,33.7674,34.0519,48908.0
2020-03-24 15:45:00,40.68,40.79,40.19,40.43,70045.0,34.0435,34.1356,33.6335,33.8343,70045.0
2020-03-24 15:50:00,40.47,40.8,40.43,40.69,137833.0,33.8678,34.1439,33.8343,34.0519,137833.0
2020-03-24 15:55:00,40.68,41.2,40.65,40.79,380645.0,34.0435,34.4787,34.0184,34.1356,380645.0
2020-03-25 09:30:00,40.69,41.72,40.64,41.69,91992.0,34.0519,34.9139,34.01,34.8887,91992.0
2020-03-25 09:35:00,41.61,42.04,41.42,42.0,69057.0,34.8218,35.1816,34.6628,35.1482,69057.0
2020-03-25 09:40:00,42.02,42.02,41.54,41.73,85868.0,35.1649,35.1649,34.7632,34.9222,85868.0
2020-03-25 09:45:00,41.7,41.71,41.12,41.52,41104.0,34.8971,34.9055,34.4117,34.7465,41104.0
2020-03-25 09:50:00,41.49,41.72,40.66,40.68,29176.0,34.7214,34.9139,34.0268,34.0435,29176.0
2020-03-25 09:55:00,40.61,40.66,39.57,39.79,31135.0,33.9849,34.0268,33.1146,33.2987,31135.0
2020-03-25 10:00:00,39.89,40.25,39.69,39.95,24198.0,33.3824,33.6837,33.215,33.4326,24198.0
2020-03-25 10:05:00,40.01,40.42,39.9,40.4,39813.0,33.4828,33.8259,33.3908,33.8092,39813.0
2020-03-25 10:10:00,40.4,40.4,39.71,39.84,44294.0,33.8092,33.8092,33.2318,33.3406,44294.0
2020-03-25 10:15:00,39.92,40.13,39.78,40.01,27467.0,33.4075,33.5832,33.2903,33.4828,27467.0
2020-03-25 10:20:00,40.08,40.32,39.9,40.11,34901.0,33.5414,33.7422,33.3908,33.5665,34901.0
2020-03-25 10:25:00,40.17,40.2,39.78,39.94,21823.0,33.6167,33.6418,33.2903,33.4242,21823.0
2020-03-25 10:30:00,39.99,40.16,39.81,39.89,30542.0,33.4661,33.6083,33.3154,33.3824,30542.0
2020-03-25 10:35:00,39.98,40.3,39.8,40.19,16548.0,33.4577,33.7255,33.3071,33.6335,16548.0
2020-03-25 10:40:00,40.18,40.29,39.82,40.05,70179.0,33.6251,33.7171,33.3238,33.5163,70179.0
2020-03-25 10:45:00,40.05,40.12,39.59,39.77,38149.0,33.5163,33.5749,33.1313,33.282,38149.0
2020-03-25 10:50:00,39.77,40.17,39.74,40.01,25559.0,33.282,33.6167,33.2569,33.4828,25559.0
2020-03-25 10:55:00,40.04,40.32,39.93,40.23,43879.0,33.5079,33.7422,33.4159,33.6669,43879.0
2020-03-25 11:00:00,40.25,40.33,40.06,40.33,37794.0,33.6837,33.7506,33.5247,33.7506,37794.0
2020-03-25 11:05:00,40.39,40.56,40.33,40.5,37083.0,33.8008,33.9431,33.7506,33.8929,37083.0
2020-03-25 11:10:00,40.5,40.54,40.35,40.35,25773.0,33.8929,33.9264,33.7674,33.7674,25773.0
2020-03-25 11:15:00,40.36,40.54,40.28,40.34,41456.0,33.7757,33.9264,33.7088,33.759,41456.0
2020-03-25 11:20:00,40.33,40.45,40.09,40.43,25854.0,33.7506,33.851,33.5498,33.8343,25854.0
2020-03-25 11:25:00,40.41,40.81,40.41,40.48,20812.0,33.8176,34.1523,33.8176,33.8761,20812.0
2020-03-25 11:30:00,40.43,40.62,40.35,40.62,28495.0,33.8343,33.9933,33.7674,33.9933,28495.0
2020-03-25 11:35:00,40.56,40.57,40.15,40.25,31371.0,33.9431,33.9515,33.6,33.6837,31371.0
2020-03-25 11:40:00,40.23,40.5,40.1,40.5,26024.0,33.6669,33.8929,33.5581,33.8929,26024.0
2020-03-25 11:45:00,40.42,40.64,40.26,40.49,12678.0,33.8259,34.01,33.692,33.8845,12678.0
2020-03-25 11:50:00,40.5,40.65,40.33,40.39,19776.0,33.8929,34.0184,33.7506,33.8008,19776.0
2020-03-25 11:55:00,40.41,40.67,40.32,40.64,36672.0,33.8176,34.0351,33.7422,34.01,36672.0
2020-03-25 12:00:00,40.59,41.04,40.53,41.04,37357.0,33.9682,34.3448,33.918,34.3448,37357.0
2020-03-25 12:05:00,41.0,41.05,40.78,40.79,22206.0,34.3113,34.3532,34.1272,34.1356,22206.0
2020-03-25 12:10:00,40.85,40.95,40.73,40.95,35755.0,34.1858,34.2695,34.0854,34.2695,35755.0
2020-03-25 12:15:00,40.96,41.13,40.86,40.86,18035.0,34.2778,34.4201,34.1941,34.1941,18035.0
2020-03-25 12:20:00,40.83,41.3,40.83,41.28,16111.0,34.169,34.5624,34.169,34.5456,16111.0
2020-03-25 12:25:00,41.26,41.48,41.2,41.41,8738.0,34.5289,34.713,34.4787,34.6544,8738.0
2020-03-25 12:30:00,41.41,41.61,41.31,41.48,17452.0,34.6544,34.8218,34.5707,34.713,17452.0
2020-03-25 12:35:00,41.47,41.62,41.3,41.58,16595.0,34.7046,34.8302,34.5624,34.7967,16595.0
2020-03-25 12:40:00,41.54,41.68,41.35,41.68,78222.0,34.7632,34.8804,34.6042,34.8804,78222.0
2020-03-25 12:45:00,41.65,42.0,41.62,41.87,89152.0,34.8553,35.1482,34.8302,35.0394,89152.0
2020-03-25 12:50:00,41.88,42.17,41.8,41.8,30518.0,35.0477,35.2904,34.9808,34.9808,30518.0
2020-03-25 12:55:00,41.87,42.0,41.7,41.96,9946.0,35.0394,35.1482,34.8971,35.1147,9946.0
2020-03-25 13:00:00,41.95,42.16,41.79,42.1,21847.0,35.1063,35.2821,34.9724,35.2319,21847.0
2020-03-25 13:05:00,42.07,42.36,42.03,42.27,16238.0,35.2068,35.4494,35.1733,35.3741,16238.0
2020-03-25 13:10:00,42.28,42.3,42.1,42.11,19700.0,35.3825,35.3992,35.2319,35.2402,19700.0
2020-03-25 13:15:00,42.08,42.5,42.08,42.5,15488.0,35.2151,35.5666,35.2151,35.5666,15488.0
2020-03-25 13:20:00,42.47,42.55,42.34,42.37,13506.0,35.5415,35.6084,35.4327,35.4578,13506.0
2020-03-25 13:25:00,42.37,42.61,42.22,42.61,25772.0,35.4578,35.6587,35.3323,35.6587,25772.0
2020-03-25 13:30:00,42.57,42.7,42.34,42.58,16122.0,35.6252,35.734,35.4327,35.6336,16122.0
2020-03-25 13:35:00,42.6,42.95,42.6,42.83,14929.0,35.6503,35.9432,35.6503,35.8428,14929.0
2020-03-25 13:40:00,42.86,43.04,42.78,43.0,19461.0,35.8679,36.0185,35.8009,35.985,19461.0
2020-03-25 13:45:00,43.03,43.34,43.0,43.07,23756.0,36.0101,36.2696,35.985,36.0436,23756.0
2020-03-25 13:50:00,43.06,43.25,42.67,42.76,22947.0,36.0352,36.1942,35.7089,35.7842,22947.0
2020-03-25 13:55:00,42.7,42.79,42.48,42.49,16166.0,35.734,35.8093,35.5499,35.5582,16166.0
2020-03-25 14:00:00,42.56,42.59,42.0,42.05,31630.0,35.6168,35.6419,35.1482,35.19,31630.0
2020-03-25 14:05:00,42.01,42.05,41.5,41.68,19203.0,35.1565,35.19,34.7297,34.8804,19203.0
2020-03-25 14:10:00,41.7,42.12,41.65,42.09,34160.0,34.8971,35.2486,34.8553,35.2235,34160.0
2020-03-25 14:15:00,42.12,42.5,42.0,42.44,17341.0,35.2486,35.5666,35.1482,35.5164,17341.0
2020-03-25 14:20:00,42.4,42.73,42.3,42.67,21639.0,35.4829,35.7591,35.3992,35.7089,21639.0
2020-03-25 14:25:00,42.71,42.76,42.37,42.54,24046.0,35.7423,35.7842,35.4578,35.6001,24046.0
2020-03-25 14:30:00,42.58,42.63,42.16,42.2,28967.0,35.6336,35.6754,35.2821,35.3155,28967.0
2020-03-25 14:35:00,42.19,42.33,41.96,42.22,27308.0,35.3072,35.4243,35.1147,35.3323,27308.0
2020-03-25 14:40:00,42.22,42.4,42.1,42.33,24801.0,35.3323,35.4829,35.2319,35.4243,24801.0
2020-03-25 14:45:00,42.36,42.62,42.27,42.58,28329.0,35.4494,35.667,35.3741,35.6336,28329.0
2020-03-25 14:50:00,42.56,42.67,42.37,42.54,22104.0,35.6168,35.7089,35.4578,35.6001,22104.0
2020-03-25 14:55:00,42.53,42.93,42.42,42.85,55478.0,35.5917,35.9265,35.4997,35.8595,55478.0
2020-03-25 15:00:00,42.89,43.03,42.77,43.02,50551.0,35.893,36.0101,35.7926,36.0018,50551.0
2020-03-25 15:05:00,43.05,43.06,42.83,42.92,29802.0,36.0269,36.0352,35.8428,35.9181,29802.0
2020-03-25 15:10:00,42.91,42.91,42.69,42.78,20377.0,35.9097,35.9097,35.7256,35.8009,20377.0
2020-03-25 15:15:00,42.82,42.86,42.49,42.68,42860.0,35.8344,35.8679,35.5582,35.7172,42860.0
2020-03-25 15:20:00,42.66,42.81,42.5,42.69,39417.0,35.7005,35.826,35.5666,35.7256,39417.0
2020-03-25 15:25:00,42.69,42.78,42.38,42.42,49940.0,35.7256,35.8009,35.4662,35.4997,49940.0
2020-03-25 15:30:00,42.42,42.84,42.41,42.63,65417.0,35.4997,35.8511,35.4913,35.6754,65417.0
2020-03-25 15:35:00,42.6,42.8,42.51,42.62,65752.0,35.6503,35.8177,35.575,35.667,65752.0
2020-03-25 15:40:00,42.65,42.75,42.2,42.25,70682.0,35.6921,35.7758,35.3155,35.3574,70682.0
2020-03-25 15:45:00,42.26,42.49,41.82,42.02,93467.0,35.3658,35.5582,34.9975,35.1649,93467.0
2020-03-25 15:50:00,42.01,42.04,40.8,41.09,218849.0,35.1565,35.1816,34.1439,34.3866,218849.0
2020-03-25 15:55:00,41.1,41.37,40.45,40.85,366602.0,34.395,34.6209,33.851,34.1858,366602.0
2020-03-26 09:30:00,41.07,41.76,40.78,41.01,50015.0,34.3699,34.9473,34.1272,34.3197,50015.0
2020-03-26 09:35:00,41.05,41.26,40.73,40.98,34298.0,34.3532,34.5289,34.0854,34.2946,34298.0
2020-03-26 09:40:00,41.0,41.0,40.49,40.8,41228.0,34.3113,34.3113,33.8845,34.1439,41228.0
2020-03-26 09:45:00,40.81,41.02,40.55,40.91,50928.0,34.1523,34.328,33.9347,34.236,50928.0
2020-03-26 09:50:00,40.85,41.45,40.6,41.45,17401.0,34.1858,34.6879,33.9766,34.6879,17401.0
2020-03-26 09:55:00,41.45,41.9,41.45,41.76,17885.0,34.6879,35.0645,34.6879,34.9473,17885.0
2020-03-26 10:00:00,41.77,41.88,41.03,41.13,35451.0,34.9557,35.0477,34.3364,34.4201,35451.0
2020-03-26 10:05:00,41.19,42.04,41.16,42.0,41165.0,34.4703,35.1816,34.4452,35.1482,41165.0
2020-03-26 10:10:00,41.99,42.38,41.93,42.23,23236.0,35.1398,35.4662,35.0896,35.3406,23236.0
2020-03-26 10:15:00,42.16,42.39,42.06,42.18,15735.0,35.2821,35.4745,35.1984,35.2988,15735.0
2020-03-26 10:20:00,42.25,42.51,42.15,42.36,20170.0,35.3574,35.575,35.2737,35.4494,20170.0
2020-03-26 10:25:00,42.3,42.42,41.96,42.02,26091.0,35.3992,35.4997,35.1147,35.1649,26091.0
2020-03-26 10:30:00,42.03,42.32,41.94,42.17,25439.0,35.1733,35.416,35.098,35.2904,25439.0
2020-03-26 10:35:00,42.15,42.22,41.86,42.01,18705.0,35.2737,35.3323,35.031,35.1565,18705.0
2020-03-26 10:40:00,41.94,42.11,41.8,42.0,15626.0,35.098,35.2402,34.9808,35.1482,15626.0
2020-03-26 10:45:00,41.91,42.15,41.55,41.6,18729.0,35.0729,35.2737,34.7716,34.8134,18729.0
2020-03-26 10:50:00,41.53,41.84,41.4,41.8,22359.0,34.7548,35.0143,34.6461,34.9808,22359.0
2020-03-26 10:55:00,41.86,42.1,41.69,42.01,18351.0,35.031,35.2319,34.8887,35.1565,18351.0
2020-03-26 11:00:00,42.01,42.1,41.66,41.91,17488.0,35.1565,35.2319,34.8636,35.0729,17488.0
2020-03-26 11:05:00,41.91,42.18,41.74,41.86,29825.0,35.0729,35.2988,34.9306,35.031,29825.0
2020-03-26 11:10:00,41.91,42.11,41.91,42.04,18372.0,35.0729,35.2402,35.0729,35.1816,18372.0
2020-03-26 11:15:00,42.11,42.17,41.92,42.13,15129.0,35.2402,35.2904,35.0812,35.257,15129.0
2020-03-26 11:20:00,42.14,42.34,41.97,42.34,33004.0,35.2653,35.4327,35.1231,35.4327,33004.0
2020-03-26 11:25:00,42.35,42.61,42.1,42.58,19409.0,35.4411,35.6587,35.2319,35.6336,19409.0
2020-03-26 11:30:00,42.54,42.74,42.47,42.5,17169.0,35.6001,35.7674,35.5415,35.5666,17169.0
2020-03-26 11:35:00,42.41,42.73,42.3,42.54,19440.0,35.4913,35.7591,35.3992,35.6001,19440.0
2020-03-26 11:40:00,42.62,42.72,42.52,42.6,17779.0,35.667,35.7507,35.5833,35.6503,17779.0
2020-03-26 11:45:00,42.62,42.66,42.39,42.58,72607.0,35.667,35.7005,35.4745,35.6336,72607.0
2020-03-26 11:50:00,42.57,42.94,42.52,42.77,23502.0,35.6252,35.9348,35.5833,35.7926,23502.0
2020-03-26 11:55:00,42.72,42.72,42.37,42.68,36835.0,35.7507,35.7507,35.4578,35.7172,36835.0
2020-03-26 12:00:00,42.69,42.94,42.66,42.77,26782.0,35.7256,35.9348,35.7005,35.7926,26782.0
2020-03-26 12:05:00,42.78,42.87,42.51,42.61,13084.0,35.8009,35.8762,35.575,35.6587,13084.0
2020-03-26 12:10:00,42.57,42.62,42.45,42.54,13657.0,35.6252,35.667,35.5248,35.6001,13657.0
2020-03-26 12:15:00,42.59,42.69,42.35,42.6,40272.0,35.6419,35.7256,35.4411,35.6503,40272.0
2020-03-26 12:20:00,42.62,42.9,42.51,42.86,18372.0,35.667,35.9013,35.575,35.8679,18372.0
2020-03-26 12:25:00,42.86,43.17,42.79,43.08,17835.0,35.8679,36.1273,35.8093,36.052,17835.0
2020-03-26 12:30:00,43.1,43.34,43.07,43.15,18758.0,36.0687,36.2696,36.0436,36.1106,18758.0
2020-03-26 12:35:00,43.18,43.26,43.02,43.17,13049.0,36.1357,36.2026,36.0018,36.1273,13049.0
2020-03-26 12:40:00,43.12,43.38,43.0,43.37,24744.0,36.0855,36.303,35.985,36.2947,24744.0
2020-03-26 12:45:00,43.39,43.51,43.07,43.15,26175.0,36.3114,36.4118,36.0436,36.1106,26175.0
2020-03-26 12:50:00,43.19,43.43,43.19,43.23,18530.0,36.144,36.3449,36.144,36.1775,18530.0
2020-03-26 12:55:00,43.18,43.48,43.17,43.37,15383.0,36.1357,36.3867,36.1273,36.2947,15383.0
2020-03-26 13:00:00,43.39,43.59,43.34,43.55,17134.0,36.3114,36.4788,36.2696,36.4453,17134.0
2020-03-26 13:05:00,43.56,43.67,43.03,43.18,14240.0,36.4537,36.5457,36.0101,36.1357,14240.0
2020-03-26 13:10:00,43.26,43.31,43.01,43.1,14150.0,36.2026,36.2445,35.9934,36.0687,14150.0
2020-03-26 13:15:00,43.05,43.3,42.93,43.08,16696.0,36.0269,36.2361,35.9265,36.052,16696.0
2020-03-26 13:20:00,43.03,43.07,42.79,43.02,15187.0,36.0101,36.0436,35.8093,36.0018,15187.0
2020-03-26 13:25:00,43.06,43.14,42.79,42.86,18934.0,36.0352,36.1022,35.8093,35.8679,18934.0
2020-03-26 13:30:00,42.83,43.19,42.74,43.09,43846.0,35.8428,36.144,35.7674,36.0604,43846.0
2020-03-26 13:35:00,43.14,43.26,43.05,43.25,13510.0,36.1022,36.2026,36.0269,36.1942,13510.0
2020-03-26 13:40:00,43.28,43.56,43.23,43.43,17542.0,36.2194,36.4537,36.1775,36.3449,17542.0
2020-03-26 13:45:00,43.43,43.63,43.35,43.63,15999.0,36.3449,36.5123,36.2779,36.5123,15999.0
2020-03-26 13:50:00,43.54,43.72,43.54,43.61,19743.0,36.4369,36.5876,36.4369,36.4955,19743.0
2020-03-26 13:55:00,43.63,43.63,43.3,43.37,13818.0,36.5123,36.5123,36.2361,36.2947,13818.0
2020-03-26 14:00:00,43.41,43.42,43.18,43.25,20909.0,36.3281,36.3365,36.1357,36.1942,20909.0
2020-03-26 14:05:00,43.25,43.29,42.97,43.02,31973.0,36.1942,36.2277,35.9599,36.0018,31973.0
2020-03-26 14:10:00,43.05,43.16,42.8,42.95,13711.0,36.0269,36.1189,35.8177,35.9432,13711.0
2020-03-26 14:15:00,42.92,42.93,42.69,42.79,20118.0,35.9181,35.9265,35.7256,35.8093,20118.0
2020-03-26 14:20:00,42.76,42.92,42.67,42.84,23979.0,35.7842,35.9181,35.7089,35.8511,23979.0
2020-03-26 14:25:00,42.83,42.95,42.73,42.9,24877.0,35.8428,35.9432,35.7591,35.9013,24877.0
2020-03-26 14:30:00,42.95,43.26,42.92,43.22,19510.0,35.9432,36.2026,35.9181,36.1691,19510.0
2020-03-26 14:35:00,43.2,43.54,43.15,43.45,21335.0,36.1524,36.4369,36.1106,36.3616,21335.0
2020-03-26 14:40:00,43.43,43.52,43.23,43.24,23398.0,36.3449,36.4202,36.1775,36.1859,23398.0
2020-03-26 14:45:00,43.27,43.5,43.26,43.41,24353.0,36.211,36.4035,36.2026,36.3281,24353.0
2020-03-26 14:50:00,43.41,43.72,43.41,43.65,21684.0,36.3281,36.5876,36.3281,36.529,21684.0
2020-03-26 14:55:00,43.63,43.79,43.49,43.73,15554.0,36.5123,36.6462,36.3951,36.5959,15554.0
2020-03-26 15:00:00,43.71,43.72,43.5,43.71,24692.0,36.5792,36.5876,36.4035,36.5792,24692.0
2020-03-26 15:05:00,43.71,43.8,43.51,43.59,21792.0,36.5792,36.6545,36.4118,36.4788,21792.0
2020-03-26 15:10:00,43.55,43.63,43.46,43.57,17582.0,36.4453,36.5123,36.37,36.462,17582.0
2020-03-26 15:15:00,43.59,43.69,43.5,43.64,35603.0,36.4788,36.5625,36.4035,36.5206,35603.0
2020-03-26 15:20:00,43.66,43.71,43.51,43.55,19342.0,36.5374,36.5792,36.4118,36.4453,19342.0
2020-03-26 15:25:00,43.59,44.06,43.55,44.02,18901.0,36.4788,36.8721,36.4453,36.8386,18901.0
2020-03-26 15:30:00,44.03,44.29,43.91,44.03,41605.0,36.847,37.0646,36.7466,36.847,41605.0
2020-03-26 15:35:00,44.01,44.08,43.33,43.63,27401.0,36.8303,36.8888,36.2612,36.5123,27401.0
2020-03-26 15:40:00,43.67,43.73,43.38,43.44,28993.0,36.5457,36.5959,36.303,36.3533,28993.0
2020-03-26 15:45:00,43.42,43.47,43.02,43.29,36852.0,36.3365,36.3784,36.0018,36.2277,36852.0
2020-03-26 15:50:00,43.3,44.21,43.25,44.14,96616.0,36.2361,36.9976,36.1942,36.9391,96616.0
2020-03-26 15:55:00,44.09,44.32,43.68,43.99,239413.0,36.8972,37.0897,36.5541,36.8135,239413.0
2020-03-27 09:30:00,42.45,43.25,42.4,43.06,103386.0,35.5248,36.1942,35.4829,36.0352,103386.0
2020-03-27 09:35:00,43.08,43.21,42.94,42.99,45734.0,36.052,36.1608,35.9348,35.9767,45734.0
2020-03-27 09:40:00,43.0,43.17,42.97,43.11,32966.0,35.985,36.1273,35.9599,36.0771,32966.0
2020-03-27 09:45:00,43.17,43.19,42.99,43.15,34727.0,36.1273,36.144,35.9767,36.1106,34727.0
2020-03-27 09:50:00,43.18,44.37,43.17,43.92,25245.0,36.1357,37.1315,36.1273,36.7549,25245.0
2020-03-27 09:55:00,43.89,44.04,43.59,43.77,30707.0,36.7298,36.8554,36.4788,36.6294,30707.0
2020-03-27 10:00:00,43.76,44.0,43.5,43.79,20026.0,36.621,36.8219,36.4035,36.6462,20026.0
2020-03-27 10:05:00,43.76,44.15,43.59,43.93,38735.0,36.621,36.9474,36.4788,36.7633,38735.0
2020-03-27 10:10:00,43.93,44.04,43.65,43.82,30757.0,36.7633,36.8554,36.529,36.6713,30757.0
2020-03-27 10:15:00,43.76,43.76,43.39,43.59,26850.0,36.621,36.621,36.3114,36.4788,26850.0
2020-03-27 10:20:00,43.61,43.72,43.31,43.42,27899.0,36.4955,36.5876,36.2445,36.3365,27899.0
2020-03-27 10:25:00,43.43,43.65,43.22,43.36,11711.0,36.3449,36.529,36.1691,36.2863,11711.0
2020-03-27 10:30:00,43.36,43.39,43.14,43.31,15956.0,36.2863,36.3114,36.1022,36.2445,15956.0
2020-03-27 10:35:00,43.21,43.35,43.09,43.16,15920.0,36.1608,36.2779,36.0604,36.1189,15920.0
2020-03-27 10:40:00,43.11,43.33,43.0,43.12,17813.0,36.0771,36.2612,35.985,36.0855,17813.0
2020-03-27 10:45:00,43.02,43.17,42.84,43.08,26311.0,36.0018,36.1273,35.8511,36.052,26311.0
2020-03-27 10:50:00,43.04,43.23,42.88,43.23,18713.0,36.0185,36.1775,35.8846,36.1775,18713.0
2020-03-27 10:55:00,43.2,43.36,43.04,43.04,21263.0,36.1524,36.2863,36.0185,36.0185,21263.0
2020-03-27 11:00:00,43.12,43.28,43.01,43.12,15456.0,36.0855,36.2194,35.9934,36.0855,15456.0
2020-03-27 11:05:00,43.11,43.28,43.0,43.24,17110.0,36.0771,36.2194,35.985,36.1859,17110.0
2020-03-27 11:10:00,43.24,43.29,43.04,43.05,17232.0,36.1859,36.2277,36.0185,36.0269,17232.0
2020-03-27 11:15:00,43.09,43.42,43.09,43.33,21558.0,36.0604,36.3365,36.0604,36.2612,21558.0
2020-03-27 11:20:00,43.33,43.33,43.06,43.25,21855.0,36.2612,36.2612,36.0352,36.1942,21855.0
2020-03-27 11:25:00,43.22,43.3,42.91,43.12,19226.0,36.1691,36.2361,35.9097,36.0855,19226.0
2020-03-27 11:30:00,43.13,43.13,42.88,43.04,16548.0,36.0938,36.0938,35.8846,36.0185,16548.0
2020-03-27 11:35:00,43.04,43.24,42.89,42.92,23649.0,36.0185,36.1859,35.893,35.9181,23649.0
2020-03-27 11:40:00,42.91,42.98,42.72,42.86,22587.0,35.9097,35.9683,35.7507,35.8679,22587.0
2020-03-27 11:45:00,42.89,42.89,42.64,42.84,31470.0,35.893,35.893,35.6838,35.8511,31470.0
2020-03-27 11:50:00,42.86,43.06,42.84,43.02,22310.0,35.8679,36.0352,35.8511,36.0018,22310.0
2020-03-27 11:55:00,42.98,43.05,42.65,42.75,29547.0,35.9683,36.0269,35.6921,35.7758,29547.0
2020-03-27 12:00:00,42.72,42.93,42.72,42.82,25599.0,35.7507,35.9265,35.7507,35.8344,25599.0
2020-03-27 12:05:00,42.82,42.97,42.53,42.65,38775.0,35.8344,35.9599,35.5917,35.6921,38775.0
2020-03-27 12:10:00,42.67,42.99,42.64,42.99,19029.0,35.7089,35.9767,35.6838,35.9767,19029.0
2020-03-27 12:15:00,42.99,43.17,42.89,43.13,19119.0,35.9767,36.1273,35.893,36.0938,19119.0
2020-03-27 12:20:00,43.12,43.18,43.03,43.1,17554.0,36.0855,36.1357,36.0101,36.0687,17554.0
2020-03-27 12:25:00,43.15,43.26,43.05,43.18,12127.0,36.1106,36.2026,36.0269,36.1357,12127.0
2020-03-27 12:30:00,43.19,43.46,43.09,43.43,28717.0,36.144,36.37,36.0604,36.3449,28717.0
2020-03-27 12:35:00,43.45,43.54,43.39,43.45,15841.0,36.3616,36.4369,36.3114,36.3616,15841.0
2020-03-27 12:40:00,43.45,43.72,43.39,43.72,21110.0,36.3616,36.5876,36.3114,36.5876,21110.0
2020-03-27 12:45:00,43.67,43.72,43.4,43.45,20574.0,36.5457,36.5876,36.3198,36.3616,20574.0
2020-03-27 12:50:00,43.41,43.59,43.26,43.54,26285.0,36.3281,36.4788,36.2026,36.4369,26285.0
2020-03-27 12:55:00,43.53,43.8,43.53,43.71,9729.0,36.4286,36.6545,36.4286,36.5792,9729.0
2020-03-27 13:00:00,43.72,43.94,43.71,43.8,19590.0,36.5876,36.7717,36.5792,36.6545,19590.0
2020-03-27 13:05:00,43.82,43.87,43.49,43.55,14212.0,36.6713,36.7131,36.3951,36.4453,14212.0
2020-03-27 13:10:00,43.55,43.64,43.43,43.48,18690.0,36.4453,36.5206,36.3449,36.3867,18690.0
2020-03-27 13:15:00,43.51,43.61,43.4,43.47,19679.0,36.4118,36.4955,36.3198,36.3784,19679.0
2020-03-27 13:20:00,43.52,43.74,43.51,43.71,20450.0,36.4202,36.6043,36.4118,36.5792,20450.0
2020-03-27 13:25:00,43.75,43.89,43.57,43.71,33780.0,36.6127,36.7298,36.462,36.5792,33780.0
2020-03-27 13:30:00,43.64,44.06,43.6,44.05,20796.0,36.5206,36.8721,36.4871,36.8637,20796.0
2020-03-27 13:35:00,44.04,44.21,43.83,44.14,18460.0,36.8554,36.9976,36.6796,36.9391,18460.0
2020-03-27 13:40:00,44.14,44.39,44.09,44.21,28238.0,36.9391,37.1483,36.8972,36.9976,28238.0
2020-03-27 13:45:00,44.23,44.43,44.13,44.36,22618.0,37.0144,37.1817,36.9307,37.1232,22618.0
2020-03-27 13:50:00,44.4,44.4,44.27,44.4,21968.0,37.1566,37.1566,37.0478,37.1566,21968.0
2020-03-27 13:55:00,44.38,44.5,44.28,44.32,29092.0,37.1399,37.2403,37.0562,37.0897,29092.0
2020-03-27 14:00:00,44.35,44.41,44.13,44.19,27925.0,37.1148,37.165,36.9307,36.9809,27925.0
2020-03-27 14:05:00,44.19,44.4,44.18,44.28,22579.0,36.9809,37.1566,36.9725,37.0562,22579.0
2020-03-27 14:10:00,44.31,44.48,44.31,44.45,26177.0,37.0813,37.2236,37.0813,37.1985,26177.0
2020-03-27 14:15:00,44.5,44.66,44.42,44.62,20369.0,37.2403,37.3742,37.1734,37.3407,20369.0
2020-03-27 14:20:00,44.64,44.71,44.48,44.51,27716.0,37.3575,37.4161,37.2236,37.2487,27716.0
2020-03-27 14:25:00,44.55,44.64,44.4,44.53,24625.0,37.2822,37.3575,37.1566,37.2654,24625.0
2020-03-27 14:30:00,44.54,44.73,44.48,44.7,29252.0,37.2738,37.4328,37.2236,37.4077,29252.0
2020-03-27 14:35:00,44.69,44.72,44.57,44.63,39440.0,37.3993,37.4244,37.2989,37.3491,39440.0
2020-03-27 14:40:00,44.64,44.88,44.52,44.74,132588.0,37.3575,37.5583,37.2571,37.4412,132588.0
2020-03-27 14:45:00,44.76,44.86,44.65,44.85,41444.0,37.4579,37.5416,37.3659,37.5332,41444.0
2020-03-27 14:50:00,44.84,45.14,44.76,45.05,50848.0,37.5249,37.7759,37.4579,37.7006,50848.0
2020-03-27 14:55:00,45.01,45.23,45.0,45.21,50287.0,37.6671,37.8512,37.6588,37.8345,50287.0
2020-03-27 15:00:00,45.18,45.37,45.02,45.36,37420.0,37.8094,37.9684,37.6755,37.96,37420.0
2020-03-27 15:05:00,45.39,45.46,45.21,45.45,22063.0,37.9851,38.0437,37.8345,38.0353,22063.0
2020-03-27 15:10:00,45.42,45.6,45.37,45.4,33935.0,38.0102,38.1609,37.9684,37.9935,33935.0
2020-03-27 15:15:00,45.43,45.66,45.36,45.66,27807.0,38.0186,38.2111,37.96,38.2111,27807.0
2020-03-27 15:20:00,45.62,45.63,45.3,45.55,45051.0,38.1776,38.186,37.9098,38.119,45051.0
2020-03-27 15:25:00,45.53,45.91,45.53,45.68,28275.0,38.1023,38.4203,38.1023,38.2278,28275.0
2020-03-27 15:30:00,45.68,45.84,45.3,45.46,35905.0,38.2278,38.3617,37.9098,38.0437,35905.0
2020-03-27 15:35:00,45.44,45.45,44.9,44.95,35895.0,38.027,38.0353,37.5751,37.6169,35895.0
2020-03-27 15:40:00,44.88,44.99,44.27,44.37,55955.0,37.5583,37.6504,37.0478,37.1315,55955.0
2020-03-27 15:45:00,44.47,44.74,44.18,44.18,68954.0,37.2152,37.4412,36.9725,36.9725,68954.0
2020-03-27 15:50:00,44.29,44.5,43.94,44.29,142106.0,37.0646,37.2403,36.7717,37.0646,142106.0
2020-03-27 15:55:00,44.28,44.51,44.2,44.47,215584.0,37.0562,37.2487,36.9893,37.2152,215584.0
2020-03-30 09:30:00,44.97,45.43,44.39,44.45,70926.0,37.6336,38.0186,37.1483,37.1985,70926.0
2020-03-30 09:35:00,44.46,44.53,43.9,44.17,27887.0,37.2068,37.2654,36.7382,36.9642,27887.0
2020-03-30 09:40:00,44.18,44.18,43.52,43.83,24789.0,36.9725,36.9725,36.4202,36.6796,24789.0
2020-03-30 09:45:00,43.95,44.14,43.86,43.97,16321.0,36.7801,36.9391,36.7047,36.7968,16321.0
2020-03-30 09:50:00,43.91,44.07,43.66,43.7,22930.0,36.7466,36.8805,36.5374,36.5708,22930.0
2020-03-30 09:55:00,43.65,43.99,43.59,43.9,88608.0,36.529,36.8135,36.4788,36.7382,88608.0
2020-03-30 10:00:00,43.88,44.1,43.74,44.1,66649.0,36.7215,36.9056,36.6043,36.9056,66649.0
2020-03-30 10:05:00,44.11,44.21,43.84,43.93,34327.0,36.9139,36.9976,36.688,36.7633,34327.0
2020-03-30 10:10:00,43.94,44.08,43.75,43.96,67553.0,36.7717,36.8888,36.6127,36.7884,67553.0
2020-03-30 10:15:00,43.95,44.35,43.9,44.23,41705.0,36.7801,37.1148,36.7382,37.0144,41705.0
2020-03-30 10:20:00,44.24,44.25,43.69,43.99,73692.0,37.0227,37.0311,36.5625,36.8135,73692.0
2020-03-30 10:25:00,43.94,44.11,43.81,43.83,15049.0,36.7717,36.9139,36.6629,36.6796,15049.0
2020-03-30 10:30:00,43.86,44.06,43.78,44.06,22767.0,36.7047,36.8721,36.6378,36.8721,22767.0
2020-03-30 10:35:00,44.07,44.14,43.85,44.03,37904.0,36.8805,36.9391,36.6964,36.847,37904.0
2020-03-30 10:40:00,44.0,44.11,43.93,43.98,20525.0,36.8219,36.9139,36.7633,36.8052,20525.0
2020-03-30 10:45:00,43.93,43.97,43.61,43.7,72460.0,36.7633,36.7968,36.4955,36.5708,72460.0
2020-03-30 10:50:00,43.71,43.75,43.46,43.63,24057.0,36.5792,36.6127,36.37,36.5123,24057.0
2020-03-30 10:55:00,43.63,43.69,43.46,43.6,13885.0,36.5123,36.5625,36.37,36.4871,13885.0
2020-03-30 11:00:00,43.53,43.68,43.47,43.56,20762.0,36.4286,36.5541,36.3784,36.4537,20762.0
2020-03-30 11:05:00,43.56,43.88,43.53,43.81,12032.0,36.4537,36.7215,36.4286,36.6629,12032.0
2020-03-30 11:10:00,43.8,43.89,43.66,43.74,19679.0,36.6545,36.7298,36.5374,36.6043,19679.0
2020-03-30 11:15:00,43.74,43.93,43.74,43.9,51141.0,36.6043,36.7633,36.6043,36.7382,51141.0
2020-03-30 11:20:00,43.89,43.94,43.77,43.82,52313.0,36.7298,36.7717,36.6294,36.6713,52313.0
2020-03-30 11:25:00,43.8,43.91,43.75,43.88,47870.0,36.6545,36.7466,36.6127,36.7215,47870.0
2020-03-30 11:30:00,43.88,43.95,43.81,43.92,41384.0,36.7215,36.7801,36.6629,36.7549,41384.0
2020-03-30 11:35:00,43.93,43.96,43.82,43.91,26897.0,36.7633,36.7884,36.6713,36.7466,26897.0
2020-03-30 11:40:00,43.9,43.96,43.81,43.9,49059.0,36.7382,36.7884,36.6629,36.7382,49059.0
2020-03-30 11:45:00,43.9,43.98,43.8,43.95,59015.0,36.7382,36.8052,36.6545,36.7801,59015.0
2020-03-30 11:50:00,43.94,44.13,43.94,44.1,82501.0,36.7717,36.9307,36.7717,36.9056,82501.0
2020-03-30 11:55:00,44.1,44.19,44.01,44.06,48515.0,36.9056,36.9809,36.8303,36.8721,48515.0
2020-03-30 12:00:00,44.03,44.09,43.87,43.98,12848.0,36.847,36.8972,36.7131,36.8052,12848.0
2020-03-30 12:05:00,43.94,44.03,43.89,43.93,13254.0,36.7717,36.847,36.7298,36.7633,13254.0
2020-03-30 12:10:00,43.95,44.07,43.9,44.01,19913.0,36.7801,36.8805,36.7382,36.8303,19913.0
2020-03-30 12:15:00,44.0,44.1,43.94,44.08,35516.0,36.8219,36.9056,36.7717,36.8888,35516.0
2020-03-30 12:20:00,44.06,44.11,43.94,43.99,23205.0,36.8721,36.9139,36.7717,36.8135,23205.0
2020-03-30 12:25:00,44.03,44.08,43.98,43.99,15144.0,36.847,36.8888,36.8052,36.8135,15144.0
2020-03-30 12:30:00,43.97,44.01,43.85,43.86,15083.0,36.7968,36.8303,36.6964,36.7047,15083.0
2020-03-30 12:35:00,43.85,44.04,43.82,44.02,13988.0,36.6964,36.8554,36.6713,36.8386,13988.0
2020-03-30 12:40:00,44.01,44.07,43.94,44.07,35656.0,36.8303,36.8805,36.7717,36.8805,35656.0
2020-03-30 12:45:00,44.09,44.14,44.05,44.1,21556.0,36.8972,36.9391,36.8637,36.9056,21556.0
2020-03-30 12:50:00,44.15,44.29,44.12,44.25,21406.0,36.9474,37.0646,36.9223,37.0311,21406.0
2020-03-30 12:55:00,44.25,44.26,44.16,44.22,54968.0,37.0311,37.0395,36.9558,37.006,54968.0
2020-03-30 13:00:00,44.21,44.24,44.12,44.21,84129.0,36.9976,37.0227,36.9223,36.9976,84129.0
2020-03-30 13:05:00,44.22,44.22,44.1,44.13,38214.0,37.006,37.006,36.9056,36.9307,38214.0
2020-03-30 13:10:00,44.14,44.21,44.09,44.18,17208.0,36.9391,36.9976,36.8972,36.9725,17208.0
2020-03-30 13:15:00,44.19,44.25,44.12,44.17,47566.0,36.9809,37.0311,36.9223,36.9642,47566.0
2020-03-30 13:20:00,44.17,44.24,44.12,44.24,25026.0,36.9642,37.0227,36.9223,37.0227,25026.0
2020-03-30 13:25:00,44.2,44.42,44.17,44.21,93075.0,36.9893,37.1734,36.9642,36.9976,93075.0
2020-03-30 13:30:00,44.23,44.41,44.2,44.36,35376.0,37.0144,37.165,36.9893,37.1232,35376.0
2020-03-30 13:35:00,44.33,44.36,44.25,44.35,23734.0,37.0981,37.1232,37.0311,37.1148,23734.0
2020-03-30 13:40:00,44.36,44.37,44.11,44.3,35859.0,37.1232,37.1315,36.9139,37.073,35859.0
2020-03-30 13:45:00,44.28,44.37,44.26,44.33,39225.0,37.0562,37.1315,37.0395,37.0981,39225.0
2020-03-30 13:50:00,44.33,44.38,44.26,44.28,31742.0,37.0981,37.1399,37.0395,37.0562,31742.0
2020-03-30 13:55:00,44.27,44.34,44.18,44.3,45604.0,37.0478,37.1064,36.9725,37.073,45604.0
2020-03-30 14:00:00,44.28,44.32,44.21,44.31,57611.0,37.0562,37.0897,36.9976,37.0813,57611.0
2020-03-30 14:05:00,44.3,44.39,44.26,44.34,32416.0,37.073,37.1483,37.0395,37.1064,32416.0
2020-03-30 14:10:00,44.33,44.33,44.14,44.21,39639.0,37.0981,37.0981,36.9391,36.9976,39639.0
2020-03-30 14:15:00,44.2,44.21,44.05,44.1,27692.0,36.9893,36.9976,36.8637,36.9056,27692.0
2020-03-30 14:20:00,44.09,44.23,43.96,44.13,18875.0,36.8972,37.0144,36.7884,36.9307,18875.0
2020-03-30 14:25:00,44.12,44.23,44.06,44.19,27592.0,36.9223,37.0144,36.8721,36.9809,27592.0
2020-03-30 14:30:00,44.19,44.3,44.17,44.24,44806.0,36.9809,37.073,36.9642,37.0227,44806.0
2020-03-30 14:35:00,44.25,44.34,44.22,44.23,40938.0,37.0311,37.1064,37.006,37.0144,40938.0
2020-03-30 14:40:00,44.23,44.32,44.2,44.32,45697.0,37.0144,37.0897,36.9893,37.0897,45697.0
2020-03-30 14:45:00,44.3,44.49,44.29,44.38,50339.0,37.073,37.232,37.0646,37.1399,50339.0
2020-03-30 14:50:00,44.41,44.49,44.29,44.41,34681.0,37.165,37.232,37.0646,37.165,34681.0
2020-03-30 14:55:00,44.4,44.46,44.22,44.33,17802.0,37.1566,37.2068,37.006,37.0981,17802.0
2020-03-30 15:00:00,44.35,44.56,44.31,44.46,19601.0,37.1148,37.2905,37.0813,37.2068,19601.0
2020-03-30 15:05:00,44.46,44.53,44.42,44.48,19619.0,37.2068,37.2654,37.1734,37.2236,19619.0
2020-03-30 15:10:00,44.46,44.65,44.38,44.55,65524.0,37.2068,37.3659,37.1399,37.2822,65524.0
2020-03-30 15:15:00,44.57,44.67,44.47,44.66,35816.0,37.2989,37.3826,37.2152,37.3742,35816.0
2020-03-30 15:20:00,44.65,44.7,44.48,44.5,20392.0,37.3659,37.4077,37.2236,37.2403,20392.0
2020-03-30 15:25:00,44.53,44.56,44.23,44.43,40725.0,37.2654,37.2905,37.0144,37.1817,40725.0
2020-03-30 15:30:00,44.42,44.68,44.41,44.55,44625.0,37.1734,37.391,37.165,37.2822,44625.0
2020-03-30 15:35:00,44.54,44.79,44.37,44.79,46390.0,37.2738,37.483,37.1315,37.483,46390.0
2020-03-30 15:40:00,44.76,44.98,44.56,44.67,80341.0,37.4579,37.642,37.2905,37.3826,80341.0
2020-03-30 15:45:00,44.69,44.8,44.52,44.6,97513.0,37.3993,37.4914,37.2571,37.324,97513.0
2020-03-30 15:50:00,44.61,44.84,44.3,44.44,218457.0,37.3324,37.5249,37.073,37.1901,218457.0
2020-03-30 15:55:00,44.46,44.67,44.26,44.51,370783.0,37.2068,37.3826,37.0395,37.2487,370783.0
2020-03-31 09:30:00,44.17,44.5,43.76,44.04,102374.0,36.9642,37.2403,36.621,36.8554,102374.0
2020-03-31 09:35:00,44.18,44.75,44.1,44.48,65027.0,36.9725,37.4495,36.9056,37.2236,65027.0
2020-03-31 09:40:00,44.48,44.87,44.48,44.72,34007.0,37.2236,37.55,37.2236,37.4244,34007.0
2020-03-31 09:45:00,44.74,44.84,43.94,44.17,87943.0,37.4412,37.5249,36.7717,36.9642,87943.0
2020-03-31 09:50:00,44.19,44.81,44.07,44.52,34754.0,36.9809,37.4998,36.8805,37.2571,34754.0
2020-03-31 09:55:00,44.6,44.8,44.4,44.52,55972.0,37.324,37.4914,37.1566,37.2571,55972.0
2020-03-31 10:00:00,44.47,44.77,44.36,44.71,42171.0,37.2152,37.4663,37.1232,37.4161,42171.0
2020-03-31 10:05:00,44.66,45.03,44.65,44.73,34589.0,37.3742,37.6839,37.3659,37.4328,34589.0
2020-03-31 10:10:00,44.74,45.06,44.74,45.06,43082.0,37.4412,37.709,37.4412,37.709,43082.0
2020-03-31 10:15:00,44.96,45.71,44.94,45.63,112291.0,37.6253,38.2529,37.6085,38.186,112291.0
2020-03-31 10:20:00,45.61,45.84,45.44,45.6,84634.0,38.1692,38.3617,38.027,38.1609,84634.0
2020-03-31 10:25:00,45.6,45.67,45.54,45.56,151961.0,38.1609,38.2195,38.1107,38.1274,151961.0
2020-03-31 10:30:00,45.58,45.66,45.49,45.6,100577.0,38.1441,38.2111,38.0688,38.1609,100577.0
2020-03-31 10:35:00,45.57,45.69,45.55,45.61,77095.0,38.1358,38.2362,38.119,38.1692,77095.0
2020-03-31 10:40:00,45.63,45.65,45.56,45.58,110941.0,38.186,38.2027,38.1274,38.1441,110941.0
2020-03-31 10:45:00,45.58,45.66,45.53,45.63,136588.0,38.1441,38.2111,38.1023,38.186,136588.0
2020-03-31 10:50:00,45.66,45.71,45.56,45.61,46731.0,38.2111,38.2529,38.1274,38.1692,46731.0
2020-03-31 10:55:00,45.62,45.69,45.56,45.62,79326.0,38.1776,38.2362,38.1274,38.1776,79326.0
2020-03-31 11:00:00,45.63,45.69,45.55,45.63,86233.0,38.186,38.2362,38.119,38.186,86233.0
2020-03-31 11:05:00,45.61,45.65,45.5,45.54,50897.0,38.1692,38.2027,38.0772,38.1107,50897.0
2020-03-31 11:10:00,45.53,45.54,45.17,45.26,78139.0,38.1023,38.1107,37.801,37.8763,78139.0
2020-03-31 11:15:00,45.26,45.43,45.18,45.35,29338.0,37.8763,38.0186,37.8094,37.9517,29338.0
2020-03-31 11:20:00,45.36,45.39,45.26,45.27,21108.0,37.96,37.9851,37.8763,37.8847,21108.0
2020-03-31 11:25:00,45.32,45.5,45.22,45.48,68335.0,37.9266,38.0772,37.8429,38.0604,68335.0
2020-03-31 11:30:00,45.46,45.48,45.33,45.41,88137.0,38.0437,38.0604,37.9349,38.0019,88137.0
2020-03-31 11:35:00,45.42,45.46,45.27,45.31,35514.0,38.0102,38.0437,37.8847,37.9182,35514.0
2020-03-31 11:40:00,45.32,45.39,45.27,45.34,53781.0,37.9266,37.9851,37.8847,37.9433,53781.0
2020-03-31 11:45:00,45.34,45.37,45.27,45.35,31695.0,37.9433,37.9684,37.8847,37.9517,31695.0
2020-03-31 11:50:00,45.35,45.4,45.3,45.35,40985.0,37.9517,37.9935,37.9098,37.9517,40985.0
2020-03-31 11:55:00,45.33,45.37,45.28,45.33,23038.0,37.9349,37.9684,37.8931,37.9349,23038.0
2020-03-31 12:00:00,45.33,45.38,45.14,45.21,37059.0,37.9349,37.9768,37.7759,37.8345,37059.0
2020-03-31 12:05:00,45.21,45.31,45.16,45.29,142031.0,37.8345,37.9182,37.7927,37.9014,142031.0
2020-03-31 12:10:00,45.29,45.65,45.28,45.58,122318.0,37.9014,38.2027,37.8931,38.1441,122318.0
2020-03-31 12:15:00,45.59,45.63,45.47,45.52,14305.0,38.1525,38.186,38.0521,38.0939,14305.0
2020-03-31 12:20:00,45.51,45.54,45.32,45.37,66323.0,38.0856,38.1107,37.9266,37.9684,66323.0
2020-03-31 12:25:00,45.38,45.39,45.27,45.32,31007.0,37.9768,37.9851,37.8847,37.9266,31007.0
2020-03-31 12:30:00,45.32,45.39,45.09,45.09,37907.0,37.9266,37.9851,37.7341,37.7341,37907.0
2020-03-31 12:35:00,45.08,45.12,44.81,44.87,16103.0,37.7257,37.7592,37.4998,37.55,16103.0
2020-03-31 12:40:00,44.96,45.23,44.88,45.19,20813.0,37.6253,37.8512,37.5583,37.8178,20813.0
2020-03-31 12:45:00,45.19,45.2,44.92,45.1,33452.0,37.8178,37.8261,37.5918,37.7424,33452.0
2020-03-31 12:50:00,45.09,45.13,44.93,45.09,13135.0,37.7341,37.7675,37.6002,37.7341,13135.0
2020-03-31 12:55:00,45.1,45.1,44.85,45.01,27147.0,37.7424,37.7424,37.5332,37.6671,27147.0
2020-03-31 13:00:00,44.99,45.22,44.99,45.02,12982.0,37.6504,37.8429,37.6504,37.6755,12982.0
2020-03-31 13:05:00,45.01,45.08,44.94,45.08,13449.0,37.6671,37.7257,37.6085,37.7257,13449.0
2020-03-31 13:10:00,45.07,45.18,45.0,45.11,24621.0,37.7173,37.8094,37.6588,37.7508,24621.0
2020-03-31 13:15:00,45.09,45.14,44.95,44.99,14272.0,37.7341,37.7759,37.6169,37.6504,14272.0
2020-03-31 13:20:00,44.96,45.01,44.8,44.94,129552.0,37.6253,37.6671,37.4914,37.6085,129552.0
2020-03-31 13:25:00,44.95,45.08,44.91,44.98,14049.0,37.6169,37.7257,37.5834,37.642,14049.0
2020-03-31 13:30:00,45.0,45.17,44.9,45.13,19852.0,37.6588,37.801,37.5751,37.7675,19852.0
2020-03-31 13:35:00,45.14,45.33,45.14,45.31,13991.0,37.7759,37.9349,37.7759,37.9182,13991.0
2020-03-31 13:40:00,45.32,45.41,45.21,45.22,31787.0,37.9266,38.0019,37.8345,37.8429,31787.0
2020-03-31 13:45:00,45.23,45.3,45.09,45.11,16548.0,37.8512,37.9098,37.7341,37.7508,16548.0
2020-03-31 13:50:00,45.1,45.19,45.04,45.07,11864.0,37.7424,37.8178,37.6922,37.7173,11864.0
2020-03-31 13:55:00,45.09,45.29,45.05,45.18,36967.0,37.7341,37.9014,37.7006,37.8094,36967.0
2020-03-31 14:00:00,45.16,45.31,45.13,45.22,17591.0,37.7927,37.9182,37.7675,37.8429,17591.0
2020-03-31 14:05:00,45.23,45.3,45.11,45.11,38706.0,37.8512,37.9098,37.7508,37.7508,38706.0
2020-03-31 14:10:00,45.13,45.15,45.01,45.02,35379.0,37.7675,37.7843,37.6671,37.6755,35379.0
2020-03-31 14:15:00,45.03,45.13,45.0,45.05,32361.0,37.6839,37.7675,37.6588,37.7006,32361.0
2020-03-31 14:20:00,45.06,45.08,44.95,45.05,32405.0,37.709,37.7257,37.6169,37.7006,32405.0
2020-03-31 14:25:00,45.07,45.22,45.04,45.21,23846.0,37.7173,37.8429,37.6922,37.8345,23846.0
2020-03-31 14:30:00,45.22,45.35,45.21,45.31,17543.0,37.8429,37.9517,37.8345,37.9182,17543.0
2020-03-31 14:35:00,45.36,45.55,45.33,45.49,21791.0,37.96,38.119,37.9349,38.0688,21791.0
2020-03-31 14:40:00,45.5,45.51,45.38,45.44,28685.0,38.0772,38.0856,37.9768,38.027,28685.0
2020-03-31 14:45:00,45.43,45.5,45.24,45.4,37480.0,38.0186,38.0772,37.8596,37.9935,37480.0
2020-03-31 14:50:00,45.41,45.61,45.38,45.51,24324.0,38.0019,38.1692,37.9768,38.0856,24324.0
2020-03-31 14:55:00,45.53,45.63,45.43,45.48,34109.0,38.1023,38.186,38.0186,38.0604,34109.0
2020-03-31 15:00:00,45.48,45.52,45.27,45.3,46480.0,38.0604,38.0939,37.8847,37.9098,46480.0
2020-03-31 15:05:00,45.3,45.34,45.2,45.32,40090.0,37.9098,37.9433,37.8261,37.9266,40090.0
2020-03-31 15:10:00,45.31,45.34,44.97,45.08,40647.0,37.9182,37.9433,37.6336,37.7257,40647.0
2020-03-31 15:15:00,45.06,45.14,44.88,44.94,46113.0,37.709,37.7759,37.5583,37.6085,46113.0
2020-03-31 15:20:00,44.95,45.02,44.7,44.75,93289.0,37.6169,37.6755,37.4077,37.4495,93289.0
2020-03-31 15:25:00,44.75,44.88,44.74,44.74,45133.0,37.4495,37.5583,37.4412,37.4412,45133.0
2020-03-31 15:30:00,44.74,44.93,44.74,44.92,98373.0,37.4412,37.6002,37.4412,37.5918,98373.0
2020-03-31 15:35:00,44.92,45.06,44.87,45.02,60747.0,37.5918,37.709,37.55,37.6755,60747.0
2020-03-31 15:40:00,45.0,45.27,45.0,45.18,56697.0,37.6588,37.8847,37.6588,37.8094,56697.0
2020-03-31 15:45:00,45.18,45.25,44.95,45.04,199895.0,37.8094,37.868,37.6169,37.6922,199895.0
2020-03-31 15:50:00,45.08,45.55,45.08,45.2,253073.0,37.7257,38.119,37.7257,37.8261,253073.0
2020-03-31 15:55:00,45.23,45.25,44.76,44.89,372075.0,37.8512,37.868,37.4579,37.5667,372075.0
2020-04-01 09:30:00,43.05,43.19,42.26,42.65,83280.0,36.0269,36.144,35.3658,35.6921,83280.0
2020-04-01 09:35:00,42.61,43.44,42.38,42.64,30495.0,35.6587,36.3533,35.4662,35.6838,30495.0
2020-04-01 09:40:00,42.55,43.16,42.46,43.0,22724.0,35.6084,36.1189,35.5331,35.985,22724.0
2020-04-01 09:45:00,43.05,43.14,42.84,43.13,35011.0,36.0269,36.1022,35.8511,36.0938,35011.0
2020-04-01 09:50:00,43.15,43.37,43.08,43.23,21131.0,36.1106,36.2947,36.052,36.1775,21131.0
2020-04-01 09:55:00,43.26,43.29,42.98,43.16,40653.0,36.2026,36.2277,35.9683,36.1189,40653.0
2020-04-01 10:00:00,43.2,43.21,42.69,42.79,21004.0,36.1524,36.1608,35.7256,35.8093,21004.0
2020-04-01 10:05:00,42.75,42.98,42.67,42.86,25515.0,35.7758,35.9683,35.7089,35.8679,25515.0
2020-04-01 10:10:00,42.92,42.92,42.65,42.77,15376.0,35.9181,35.9181,35.6921,35.7926,15376.0
2020-04-01 10:15:00,42.71,42.85,42.64,42.69,29386.0,35.7423,35.8595,35.6838,35.7256,29386.0
2020-04-01 10:20:00,42.72,42.84,42.52,42.57,73467.0,35.7507,35.8511,35.5833,35.6252,73467.0
2020-04-01 10:25:00,42.59,42.74,42.54,42.62,66506.0,35.6419,35.7674,35.6001,35.667,66506.0
2020-04-01 10:30:00,42.57,42.7,42.48,42.61,32294.0,35.6252,35.734,35.5499,35.6587,32294.0
2020-04-01 10:35:00,42.65,42.73,42.53,42.64,26746.0,35.6921,35.7591,35.5917,35.6838,26746.0
2020-04-01 10:40:00,42.64,42.77,42.57,42.71,29105.0,35.6838,35.7926,35.6252,35.7423,29105.0
2020-04-01 10:45:00,42.71,42.91,42.71,42.88,19695.0,35.7423,35.9097,35.7423,35.8846,19695.0
2020-04-01 10:50:00,42.9,42.9,42.66,42.71,29524.0,35.9013,35.9013,35.7005,35.7423,29524.0
2020-04-01 10:55:00,42.7,42.81,42.65,42.76,64883.0,35.734,35.826,35.6921,35.7842,64883.0
2020-04-01 11:00:00,42.75,42.94,42.65,42.93,22744.0,35.7758,35.9348,35.6921,35.9265,22744.0
2020-04-01 11:05:00,42.9,43.1,42.86,43.1,14492.0,35.9013,36.0687,35.8679,36.0687,14492.0
2020-04-01 11:10:00,43.07,43.12,42.79,42.85,13027.0,36.0436,36.0855,35.8093,35.8595,13027.0
2020-04-01 11:15:00,42.88,42.9,42.75,42.77,9291.0,35.8846,35.9013,35.7758,35.7926,9291.0
2020-04-01 11:20:00,42.75,42.8,42.58,42.6,14270.0,35.7758,35.8177,35.6336,35.6503,14270.0
2020-04-01 11:25:00,42.61,42.69,42.47,42.52,48220.0,35.6587,35.7256,35.5415,35.5833,48220.0
2020-04-01 11:30:00,42.53,42.73,42.47,42.71,31038.0,35.5917,35.7591,35.5415,35.7423,31038.0
2020-04-01 11:35:00,42.74,42.77,42.58,42.59,13058.0,35.7674,35.7926,35.6336,35.6419,13058.0
2020-04-01 11:40:00,42.58,42.65,42.46,42.56,26230.0,35.6336,35.6921,35.5331,35.6168,26230.0
2020-04-01 11:45:00,42.56,42.6,42.44,42.55,13865.0,35.6168,35.6503,35.5164,35.6084,13865.0
2020-04-01 11:50:00,42.52,42.59,42.48,42.58,14136.0,35.5833,35.6419,35.5499,35.6336,14136.0
2020-04-01 11:55:00,42.55,42.76,42.49,42.66,27643.0,35.6084,35.7842,35.5582,35.7005,27643.0
2020-04-01 12:00:00,42.63,42.63,42.4,42.42,14267.0,35.6754,35.6754,35.4829,35.4997,14267.0
2020-04-01 12:05:00,42.45,42.53,42.29,42.4,17192.0,35.5248,35.5917,35.3909,35.4829,17192.0
2020-04-01 12:10:00,42.41,42.51,42.32,42.51,30981.0,35.4913,35.575,35.416,35.575,30981.0
2020-04-01 12:15:00,42.5,42.5,42.17,42.19,15705.0,35.5666,35.5666,35.2904,35.3072,15705.0
2020-04-01 12:20:00,42.17,42.28,42.14,42.21,18090.0,35.2904,35.3825,35.2653,35.3239,18090.0
2020-04-01 12:25:00,42.2,42.24,42.02,42.08,21251.0,35.3155,35.349,35.1649,35.2151,21251.0
2020-04-01 12:30:00,42.1,42.27,42.1,42.25,21564.0,35.2319,35.3741,35.2319,35.3574,21564.0
2020-04-01 12:35:00,42.26,42.28,42.08,42.1,15795.0,35.3658,35.3825,35.2151,35.2319,15795.0
2020-04-01 12:40:00,42.13,42.13,41.95,42.03,24606.0,35.257,35.257,35.1063,35.1733,24606.0
2020-04-01 12:45:00,42.02,42.07,41.79,41.79,11534.0,35.1649,35.2068,34.9724,34.9724,11534.0
2020-04-01 12:50:00,41.81,41.88,41.67,41.7,12387.0,34.9892,35.0477,34.872,34.8971,12387.0
2020-04-01 12:55:00,41.7,41.77,41.63,41.69,14547.0,34.8971,34.9557,34.8385,34.8887,14547.0
2020-04-01 13:00:00,41.72,41.96,41.68,41.89,27518.0,34.9139,35.1147,34.8804,35.0561,27518.0
2020-04-01 13:05:00,41.89,41.89,41.71,41.85,25627.0,35.0561,35.0561,34.9055,35.0226,25627.0
2020-04-01 13:10:00,41.85,41.93,41.66,41.66,31861.0,35.0226,35.0896,34.8636,34.8636,31861.0
2020-04-01 13:15:00,41.68,41.99,41.66,41.96,64209.0,34.8804,35.1398,34.8636,35.1147,64209.0
2020-04-01 13:20:00,41.92,42.2,41.91,42.19,20990.0,35.0812,35.3155,35.0729,35.3072,20990.0
2020-04-01 13:25:00,42.2,42.3,42.2,42.3,52403.0,35.3155,35.3992,35.3155,35.3992,52403.0
2020-04-01 13:30:00,42.29,42.31,42.15,42.16,33995.0,35.3909,35.4076,35.2737,35.2821,33995.0
2020-04-01 13:35:00,42.18,42.31,42.1,42.31,32497.0,35.2988,35.4076,35.2319,35.4076,32497.0
2020-04-01 13:40:00,42.32,42.45,42.3,42.41,26220.0,35.416,35.5248,35.3992,35.4913,26220.0
2020-04-01 13:45:00,42.39,42.77,42.38,42.75,94892.0,35.4745,35.7926,35.4662,35.7758,94892.0
2020-04-01 13:50:00,42.74,42.75,42.63,42.73,34166.0,35.7674,35.7758,35.6754,35.7591,34166.0
2020-04-01 13:55:00,42.73,42.92,42.73,42.92,22717.0,35.7591,35.9181,35.7591,35.9181,22717.0
2020-04-01 14:00:00,42.9,43.17,42.9,43.15,43936.0,35.9013,36.1273,35.9013,36.1106,43936.0
2020-04-01 14:05:00,43.14,43.22,43.03,43.17,46861.0,36.1022,36.1691,36.0101,36.1273,46861.0
2020-04-01 14:10:00,43.18,43.26,42.98,42.98,44251.0,36.1357,36.2026,35.9683,35.9683,44251.0
2020-04-01 14:15:00,42.96,42.98,42.82,42.95,32557.0,35.9516,35.9683,35.8344,35.9432,32557.0
2020-04-01 14:20:00,42.94,43.02,42.68,42.73,30725.0,35.9348,36.0018,35.7172,35.7591,30725.0
2020-04-01 14:25:00,42.73,42.8,42.61,42.67,20186.0,35.7591,35.8177,35.6587,35.7089,20186.0
2020-04-01 14:30:00,42.62,42.65,42.38,42.51,16828.0,35.667,35.6921,35.4662,35.575,16828.0
2020-04-01 14:35:00,42.51,42.63,42.44,42.57,23736.0,35.575,35.6754,35.5164,35.6252,23736.0
2020-04-01 14:40:00,42.55,42.56,42.45,42.47,37249.0,35.6084,35.6168,35.5248,35.5415,37249.0
2020-04-01 14:45:00,42.48,42.53,42.42,42.46,31150.0,35.5499,35.5917,35.4997,35.5331,31150.0
2020-04-01 14:50:00,42.44,42.48,42.2,42.23,25345.0,35.5164,35.5499,35.3155,35.3406,25345.0
2020-04-01 14:55:00,42.24,42.26,42.09,42.13,26240.0,35.349,35.3658,35.2235,35.257,26240.0
2020-04-01 15:00:00,42.11,42.27,42.05,42.2,51337.0,35.2402,35.3741,35.19,35.3155,51337.0
2020-04-01 15:05:00,42.2,42.23,42.07,42.2,50282.0,35.3155,35.3406,35.2068,35.3155,50282.0
2020-04-01 15:10:00,42.18,42.32,42.17,42.25,32884.0,35.2988,35.416,35.2904,35.3574,32884.0
2020-04-01 15:15:00,42.26,42.29,42.2,42.27,21339.0,35.3658,35.3909,35.3155,35.3741,21339.0
2020-04-01 15:20:00,42.26,42.33,42.2,42.22,29662.0,35.3658,35.4243,35.3155,35.3323,29662.0
2020-04-01 15:25:00,42.22,42.27,42.16,42.17,22097.0,35.3323,35.3741,35.2821,35.2904,22097.0
2020-04-01 15:30:00,42.17,42.34,42.17,42.2,29722.0,35.2904,35.4327,35.2904,35.3155,29722.0
2020-04-01 15:35:00,42.18,42.18,41.96,42.0,29964.0,35.2988,35.2988,35.1147,35.1482,29964.0
2020-04-01 15:40:00,42.02,42.05,41.84,41.97,27859.0,35.1649,35.19,35.0143,35.1231,27859.0
2020-04-01 15:45:00,41.99,42.38,41.97,42.26,57340.0,35.1398,35.4662,35.1231,35.3658,57340.0
2020-04-01 15:50:00,42.29,42.83,42.27,42.82,122490.0,35.3909,35.8428,35.3741,35.8344,122490.0
2020-04-01 15:55:00,42.82,43.0,42.56,42.83,258843.0,35.8344,35.985,35.6168,35.8428,258843.0
2020-04-02 09:30:00,42.34,43.48,42.19,43.35,45773.0,35.4327,36.3867,35.3072,36.2779,45773.0
2020-04-02 09:35:00,43.33,43.61,43.17,43.45,33376.0,36.2612,36.4955,36.1273,36.3616,33376.0
2020-04-02 09:40:00,43.49,43.62,43.39,43.55,37437.0,36.3951,36.5039,36.3114,36.4453,37437.0
2020-04-02 09:45:00,43.62,43.78,43.49,43.67,36064.0,36.5039,36.6378,36.3951,36.5457,36064.0
2020-04-02 09:50:00,43.69,43.77,43.52,43.54,25777.0,36.5625,36.6294,36.4202,36.4369,25777.0
2020-04-02 09:55:00,43.57,43.99,43.56,43.86,11836.0,36.462,36.8135,36.4537,36.7047,11836.0
2020-04-02 10:00:00,43.94,44.17,43.85,44.15,15009.0,36.7717,36.9642,36.6964,36.9474,15009.0
2020-04-02 10:05:00,44.12,44.13,43.83,44.03,20327.0,36.9223,36.9307,36.6796,36.847,20327.0
2020-04-02 10:10:00,44.07,44.21,44.03,44.09,16049.0,36.8805,36.9976,36.847,36.8972,16049.0
2020-04-02 10:15:00,44.1,44.21,43.96,44.16,14305.0,36.9056,36.9976,36.7884,36.9558,14305.0
2020-04-02 10:20:00,44.2,44.25,44.05,44.19,23552.0,36.9893,37.0311,36.8637,36.9809,23552.0
2020-04-02 10:25:00,44.19,44.61,44.19,44.59,39953.0,36.9809,37.3324,36.9809,37.3156,39953.0
2020-04-02 10:30:00,44.58,44.85,44.48,44.71,34026.0,37.3073,37.5332,37.2236,37.4161,34026.0
2020-04-02 10:35:00,44.75,45.16,44.75,45.1,27230.0,37.4495,37.7927,37.4495,37.7424,27230.0
2020-04-02 10:40:00,45.1,45.1,44.65,44.65,22161.0,37.7424,37.7424,37.3659,37.3659,22161.0
2020-04-02 10:45:00,44.67,44.8,44.35,44.41,18027.0,37.3826,37.4914,37.1148,37.165,18027.0
2020-04-02 10:50:00,44.44,44.63,44.28,44.37,19239.0,37.1901,37.3491,37.0562,37.1315,19239.0
2020-04-02 10:55:00,44.4,44.61,44.35,44.55,23366.0,37.1566,37.3324,37.1148,37.2822,23366.0
2020-04-02 11:00:00,44.58,44.64,44.36,44.64,23968.0,37.3073,37.3575,37.1232,37.3575,23968.0
2020-04-02 11:05:00,44.65,44.83,44.62,44.72,83486.0,37.3659,37.5165,37.3407,37.4244,83486.0
2020-04-02 11:10:00,44.75,44.8,44.62,44.73,37542.0,37.4495,37.4914,37.3407,37.4328,37542.0
2020-04-02 11:15:00,44.75,45.0,44.75,44.99,35227.0,37.4495,37.6588,37.4495,37.6504,35227.0
2020-04-02 11:20:00,44.98,44.99,44.75,44.85,26123.0,37.642,37.6504,37.4495,37.5332,26123.0
2020-04-02 11:25:00,44.85,44.85,44.62,44.71,34096.0,37.5332,37.5332,37.3407,37.4161,34096.0
2020-04-02 11:30:00,44.73,44.8,44.57,44.62,39274.0,37.4328,37.4914,37.2989,37.3407,39274.0
2020-04-02 11:35:00,44.62,44.7,44.31,44.38,19891.0,37.3407,37.4077,37.0813,37.1399,19891.0
2020-04-02 11:40:00,44.42,44.61,44.4,44.55,56670.0,37.1734,37.3324,37.1566,37.2822,56670.0
2020-04-02 11:45:00,44.58,44.79,44.49,44.79,17473.0,37.3073,37.483,37.232,37.483,17473.0
2020-04-02 11:50:00,44.79,44.94,44.73,44.78,17795.0,37.483,37.6085,37.4328,37.4746,17795.0
2020-04-02 11:55:00,44.76,44.92,44.71,44.85,23942.0,37.4579,37.5918,37.4161,37.5332,23942.0
2020-04-02 12:00:00,44.86,44.88,44.78,44.84,33032.0,37.5416,37.5583,37.4746,37.5249,33032.0
2020-04-02 12:05:00,44.84,44.85,44.67,44.69,28709.0,37.5249,37.5332,37.3826,37.3993,28709.0
2020-04-02 12:10:00,44.69,44.92,44.67,44.88,46658.0,37.3993,37.5918,37.3826,37.5583,46658.0
2020-04-02 12:15:00,44.85,44.93,44.82,44.86,36087.0,37.5332,37.6002,37.5081,37.5416,36087.0
2020-04-02 12:20:00,44.87,44.91,44.62,44.63,13232.0,37.55,37.5834,37.3407,37.3491,13232.0
2020-04-02 12:25:00,44.63,44.74,44.63,44.64,12822.0,37.3491,37.4412,37.3491,37.3575,12822.0
2020-04-02 12:30:00,44.66,44.69,44.6,44.62,20485.0,37.3742,37.3993,37.324,37.3407,20485.0
2020-04-02 12:35:00,44.61,44.71,44.56,44.6,11583.0,37.3324,37.4161,37.2905,37.324,11583.0
2020-04-02 12:40:00,44.61,44.69,44.53,44.62,12863.0,37.3324,37.3993,37.2654,37.3407,12863.0
2020-04-02 12:45:00,44.6,44.81,44.56,44.8,15568.0,37.324,37.4998,37.2905,37.4914,15568.0
2020-04-02 12:50:00,44.81,44.91,44.77,44.86,11184.0,37.4998,37.5834,37.4663,37.5416,11184.0
2020-04-02 12:55:00,44.88,44.88,44.66,44.71,14091.0,37.5583,37.5583,37.3742,37.4161,14091.0
2020-04-02 13:00:00,44.74,44.79,44.63,44.64,19045.0,37.4412,37.483,37.3491,37.3575,19045.0
2020-04-02 13:05:00,44.63,44.63,44.43,44.43,12905.0,37.3491,37.3491,37.1817,37.1817,12905.0
2020-04-02 13:10:00,44.44,44.47,44.21,44.27,16699.0,37.1901,37.2152,36.9976,37.0478,16699.0
2020-04-02 13:15:00,44.29,44.31,44.14,44.23,17860.0,37.0646,37.0813,36.9391,37.0144,17860.0
2020-04-02 13:20:00,44.22,44.36,44.16,44.29,24616.0,37.006,37.1232,36.9558,37.0646,24616.0
2020-04-02 13:25:00,44.3,44.42,44.21,44.24,96701.0,37.073,37.1734,36.9976,37.0227,96701.0
2020-04-02 13:30:00,44.23,44.4,44.23,44.35,77961.0,37.0144,37.1566,37.0144,37.1148,77961.0
2020-04-02 13:35:00,44.32,44.44,44.28,44.38,24535.0,37.0897,37.1901,37.0562,37.1399,24535.0
2020-04-02 13:40:00,44.41,44.68,44.41,44.67,21491.0,37.165,37.391,37.165,37.3826,21491.0
2020-04-02 13:45:00,44.64,44.84,44.62,44.71,59500.0,37.3575,37.5249,37.3407,37.4161,59500.0
2020-04-02 13:50:00,44.71,44.93,44.68,44.93,48931.0,37.4161,37.6002,37.391,37.6002,48931.0
2020-04-02 13:55:00,44.93,44.95,44.66,44.67,57012.0,37.6002,37.6169,37.3742,37.3826,57012.0
2020-04-02 14:00:00,44.66,44.72,44.45,44.48,76188.0,37.3742,37.4244,37.1985,37.2236,76188.0
2020-04-02 14:05:00,44.47,44.47,44.32,44.36,70174.0,37.2152,37.2152,37.0897,37.1232,70174.0
2020-04-02 14:10:00,44.36,44.54,44.36,44.52,99236.0,37.1232,37.2738,37.1232,37.2571,99236.0
2020-04-02 14:15:00,44.53,44.56,44.25,44.3,81559.0,37.2654,37.2905,37.0311,37.073,81559.0
2020-04-02 14:20:00,44.29,44.43,44.28,44.31,168332.0,37.0646,37.1817,37.0562,37.0813,168332.0
2020-04-02 14:25:00,44.31,44.38,44.27,44.34,63362.0,37.0813,37.1399,37.0478,37.1064,63362.0
2020-04-02 14:30:00,44.31,44.32,44.09,44.14,55075.0,37.0813,37.0897,36.8972,36.9391,55075.0
2020-04-02 14:35:00,44.17,44.42,44.14,44.39,60282.0,36.9642,37.1734,36.9391,37.1483,60282.0
2020-04-02 14:40:00,44.4,44.52,44.33,44.42,96050.0,37.1566,37.2571,37.0981,37.1734,96050.0
2020-04-02 14:45:00,44.38,44.64,44.35,44.56,167419.0,37.1399,37.3575,37.1148,37.2905,167419.0
2020-04-02 14:50:00,44.56,44.86,44.48,44.74,39778.0,37.2905,37.5416,37.2236,37.4412,39778.0
2020-04-02 14:55:00,44.7,44.94,44.69,44.91,26458.0,37.4077,37.6085,37.3993,37.5834,26458.0
2020-04-02 15:00:00,44.91,45.12,44.89,44.94,40849.0,37.5834,37.7592,37.5667,37.6085,40849.0
2020-04-02 15:05:00,44.92,44.92,44.75,44.87,30567.0,37.5918,37.5918,37.4495,37.55,30567.0
2020-04-02 15:10:00,44.88,44.96,44.74,44.87,36938.0,37.5583,37.6253,37.4412,37.55,36938.0
2020-04-02 15:15:00,44.84,45.12,44.81,45.1,33652.0,37.5249,37.7592,37.4998,37.7424,33652.0
2020-04-02 15:20:00,45.08,45.14,45.0,45.05,22764.0,37.7257,37.7759,37.6588,37.7006,22764.0
2020-04-02 15:25:00,45.03,45.12,44.91,44.97,56317.0,37.6839,37.7592,37.5834,37.6336,56317.0
2020-04-02 15:30:00,44.99,45.08,44.73,44.74,57622.0,37.6504,37.7257,37.4328,37.4412,57622.0
2020-04-02 15:35:00,44.73,44.73,44.31,44.31,43803.0,37.4328,37.4328,37.0813,37.0813,43803.0
2020-04-02 15:40:00,44.33,44.71,44.27,44.71,62456.0,37.0981,37.4161,37.0478,37.4161,62456.0
2020-04-02 15:45:00,44.67,44.86,44.56,44.66,58201.0,37.3826,37.5416,37.2905,37.3742,58201.0
2020-04-02 15:50:00,44.7,45.54,44.69,45.33,142658.0,37.4077,38.1107,37.3993,37.9349,142658.0
2020-04-02 15:55:00,45.35,45.54,45.16,45.27,240090.0,37.9517,38.1107,37.7927,37.8847,240090.0
2020-04-03 09:30:00,44.84,45.25,44.62,44.86,71648.0,37.5249,37.868,37.3407,37.5416,71648.0
2020-04-03 09:35:00,44.91,45.02,44.8,44.95,27133.0,37.5834,37.6755,37.4914,37.6169,27133.0
2020-04-03 09:40:00,44.92,45.27,44.85,45.13,19771.0,37.5918,37.8847,37.5332,37.7675,19771.0
2020-04-03 09:45:00,45.13,45.3,44.95,45.01,27453.0,37.7675,37.9098,37.6169,37.6671,27453.0
2020-04-03 09:50:00,44.99,45.09,44.82,44.99,14601.0,37.6504,37.7341,37.5081,37.6504,14601.0
2020-04-03 09:55:00,45.0,45.25,45.0,45.16,20609.0,37.6588,37.868,37.6588,37.7927,20609.0
2020-04-03 10:00:00,45.21,45.45,45.13,45.21,17236.0,37.8345,38.0353,37.7675,37.8345,17236.0
2020-04-03 10:05:00,45.19,45.59,45.17,45.57,19267.0,37.8178,38.1525,37.801,38.1358,19267.0
2020-04-03 10:10:00,45.51,45.82,45.49,45.8,98581.0,38.0856,38.345,38.0688,38.3282,98581.0
2020-04-03 10:15:00,45.8,45.8,45.38,45.44,26326.0,38.3282,38.3282,37.9768,38.027,26326.0
2020-04-03 10:20:00,45.38,45.4,45.14,45.33,15351.0,37.9768,37.9935,37.7759,37.9349,15351.0
2020-04-03 10:25:00,45.33,45.43,45.25,45.37,22853.0,37.9349,38.0186,37.868,37.9684,22853.0
2020-04-03 10:30:00,45.35,45.42,45.14,45.15,37664.0,37.9517,38.0102,37.7759,37.7843,37664.0
2020-04-03 10:35:00,45.17,45.31,45.14,45.26,45014.0,37.801,37.9182,37.7759,37.8763,45014.0
2020-04-03 10:40:00,45.26,45.42,45.19,45.36,15540.0,37.8763,38.0102,37.8178,37.96,15540.0
2020-04-03 10:45:00,45.33,45.56,45.22,45.29,38950.0,37.9349,38.1274,37.8429,37.9014,38950.0
2020-04-03 10:50:00,45.29,45.38,45.08,45.11,16150.0,37.9014,37.9768,37.7257,37.7508,16150.0
2020-04-03 10:55:00,45.1,45.23,45.03,45.05,15635.0,37.7424,37.8512,37.6839,37.7006,15635.0
2020-04-03 11:00:00,45.09,45.26,44.87,44.9,32526.0,37.7341,37.8763,37.55,37.5751,32526.0
2020-04-03 11:05:00,44.87,44.91,44.65,44.83,50843.0,37.55,37.5834,37.3659,37.5165,50843.0
2020-04-03 11:10:00,44.83,44.83,44.47,44.47,26282.0,37.5165,37.5165,37.2152,37.2152,26282.0
2020-04-03 11:15:00,44.46,44.56,44.39,44.45,15060.0,37.2068,37.2905,37.1483,37.1985,15060.0
2020-04-03 11:20:00,44.46,44.5,44.1,44.21,23355.0,37.2068,37.2403,36.9056,36.9976,23355.0
2020-04-03 11:25:00,44.21,44.42,44.21,44.32,82570.0,36.9976,37.1734,36.9976,37.0897,82570.0
2020-04-03 11:30:00,44.31,44.61,44.25,44.55,44242.0,37.0813,37.3324,37.0311,37.2822,44242.0
2020-04-03 11:35:00,44.55,44.58,44.34,44.53,14210.0,37.2822,37.3073,37.1064,37.2654,14210.0
2020-04-03 11:40:00,44.52,44.64,44.48,44.48,18504.0,37.2571,37.3575,37.2236,37.2236,18504.0
2020-04-03 11:45:00,44.48,44.48,44.23,44.31,18515.0,37.2236,37.2236,37.0144,37.0813,18515.0
2020-04-03 11:50:00,44.36,44.36,44.24,44.34,8524.0,37.1232,37.1232,37.0227,37.1064,8524.0
2020-04-03 11:55:00,44.34,44.55,44.33,44.47,6378.0,37.1064,37.2822,37.0981,37.2152,6378.0
2020-04-03 12:00:00,44.47,44.54,44.36,44.39,13355.0,37.2152,37.2738,37.1232,37.1483,13355.0
2020-04-03 12:05:00,44.39,44.39,44.15,44.19,5443.0,37.1483,37.1483,36.9474,36.9809,5443.0
2020-04-03 12:10:00,44.2,44.25,44.02,44.04,15594.0,36.9893,37.0311,36.8386,36.8554,15594.0
2020-04-03 12:15:00,44.06,44.12,43.96,44.04,17900.0,36.8721,36.9223,36.7884,36.8554,17900.0
2020-04-03 12:20:00,44.0,44.18,44.0,44.08,20353.0,36.8219,36.9725,36.8219,36.8888,20353.0
2020-04-03 12:25:00,44.05,44.15,44.01,44.08,43708.0,36.8637,36.9474,36.8303,36.8888,43708.0
2020-04-03 12:30:00,44.09,44.27,44.01,44.05,26391.0,36.8972,37.0478,36.8303,36.8637,26391.0
2020-04-03 12:35:00,44.04,44.12,43.98,44.11,13452.0,36.8554,36.9223,36.8052,36.9139,13452.0
2020-04-03 12:40:00,44.08,44.24,44.08,44.17,9197.0,36.8888,37.0227,36.8888,36.9642,9197.0
2020-04-03 12:45:00,44.13,44.13,43.93,43.98,7397.0,36.9307,36.9307,36.7633,36.8052,7397.0
2020-04-03 12:50:00,44.0,44.1,43.99,44.07,10896.0,36.8219,36.9056,36.8135,36.8805,10896.0
2020-04-03 12:55:00,44.07,44.16,44.05,44.12,8210.0,36.8805,36.9558,36.8637,36.9223,8210.0
2020-04-03 13:00:00,44.09,44.19,44.02,44.19,8472.0,36.8972,36.9809,36.8386,36.9809,8472.0
2020-04-03 13:05:00,44.16,44.43,44.14,44.41,29427.0,36.9558,37.1817,36.9391,37.165,29427.0
2020-04-03 13:10:00,44.43,44.44,44.35,44.4,37279.0,37.1817,37.1901,37.1148,37.1566,37279.0
2020-04-03 13:15:00,44.42,44.52,44.4,44.44,44239.0,37.1734,37.2571,37.1566,37.1901,44239.0
2020-04-03 13:20:00,44.45,44.46,44.4,44.41,23110.0,37.1985,37.2068,37.1566,37.165,23110.0
2020-04-03 13:25:00,44.41,44.48,44.36,44.44,49834.0,37.165,37.2236,37.1232,37.1901,49834.0
2020-04-03 13:30:00,44.43,44.46,44.31,44.42,78874.0,37.1817,37.2068,37.0813,37.1734,78874.0
2020-04-03 13:35:00,44.42,44.47,44.36,44.4,11540.0,37.1734,37.2152,37.1232,37.1566,11540.0
2020-04-03 13:40:00,44.37,44.49,44.31,44.48,46093.0,37.1315,37.232,37.0813,37.2236,46093.0
2020-04-03 13:45:00,44.46,44.61,44.46,44.55,14168.0,37.2068,37.3324,37.2068,37.2822,14168.0
2020-04-03 13:50:00,44.53,44.58,44.43,44.44,19257.0,37.2654,37.3073,37.1817,37.1901,19257.0
2020-04-03 13:55:00,44.47,44.47,44.33,44.42,9341.0,37.2152,37.2152,37.0981,37.1734,9341.0
2020-04-03 14:00:00,44.42,44.5,44.35,44.38,8911.0,37.1734,37.2403,37.1148,37.1399,8911.0
2020-04-03 14:05:00,44.34,44.36,44.25,44.27,12544.0,37.1064,37.1232,37.0311,37.0478,12544.0
2020-04-03 14:10:00,44.27,44.32,44.21,44.28,16469.0,37.0478,37.0897,36.9976,37.0562,16469.0
2020-04-03 14:15:00,44.29,44.43,44.25,44.41,37303.0,37.0646,37.1817,37.0311,37.165,37303.0
2020-04-03 14:20:00,44.42,44.55,44.38,44.55,40490.0,37.1734,37.2822,37.1399,37.2822,40490.0
2020-04-03 14:25:00,44.55,44.72,44.54,44.68,99562.0,37.2822,37.4244,37.2738,37.391,99562.0
2020-04-03 14:30:00,44.64,44.67,44.51,44.61,10593.0,37.3575,37.3826,37.2487,37.3324,10593.0
2020-04-03 14:35:00,44.61,44.67,44.56,44.6,8579.0,37.3324,37.3826,37.2905,37.324,8579.0
2020-04-03 14:40:00,44.6,44.63,44.34,44.38,15892.0,37.324,37.3491,37.1064,37.1399,15892.0
2020-04-03 14:45:00,44.37,44.52,44.37,44.48,27135.0,37.1315,37.2571,37.1315,37.2236,27135.0
2020-04-03 14:50:00,44.48,44.75,44.48,44.63,15872.0,37.2236,37.4495,37.2236,37.3491,15872.0
2020-04-03 14:55:00,44.66,44.79,44.63,44.79,9301.0,37.3742,37.483,37.3491,37.483,9301.0
2020-04-03 15:00:00,44.78,44.85,44.52,44.54,20036.0,37.4746,37.5332,37.2571,37.2738,20036.0
2020-04-03 15:05:00,44.53,44.53,44.34,44.38,27687.0,37.2654,37.2654,37.1064,37.1399,27687.0
2020-04-03 15:10:00,44.37,44.53,44.34,44.45,50755.0,37.1315,37.2654,37.1064,37.1985,50755.0
2020-04-03 15:15:00,44.46,44.79,44.42,44.65,42037.0,37.2068,37.483,37.1734,37.3659,42037.0
2020-04-03 15:20:00,44.64,44.68,44.41,44.45,26338.0,37.3575,37.391,37.165,37.1985,26338.0
2020-04-03 15:25:00,44.43,44.57,44.42,44.57,27430.0,37.1817,37.2989,37.1734,37.2989,27430.0
2020-04-03 15:30:00,44.53,44.69,44.34,44.37,32679.0,37.2654,37.3993,37.1064,37.1315,32679.0
2020-04-03 15:35:00,44.37,44.53,44.36,44.45,85409.0,37.1315,37.2654,37.1232,37.1985,85409.0
2020-04-03 15:40:00,44.44,44.49,44.32,44.33,75243.0,37.1901,37.232,37.0897,37.0981,75243.0
2020-04-03 15:45:00,44.33,44.65,44.28,44.59,76433.0,37.0981,37.3659,37.0562,37.3156,76433.0
2020-04-03 15:50:00,44.6,45.23,44.6,44.68,132842.0,37.324,37.8512,37.324,37.391,132842.0
2020-04-03 15:55:00,44.68,44.69,44.33,44.36,212551.0,37.391,37.3993,37.0981,37.1232,212551.0
2020-04-06 09:30:00,46.01,46.23,45.63,46.1,54075.0,38.504,38.6881,38.186,38.5793,54075.0
2020-04-06 09:35:00,46.14,46.25,45.97,46.19,24333.0,38.6128,38.7048,38.4705,38.6546,24333.0
2020-04-06 09:40:00,46.24,46.34,46.03,46.1,28677.0,38.6965,38.7801,38.5207,38.5793,28677.0
2020-04-06 09:45:00,46.1,46.32,46.06,46.18,26953.0,38.5793,38.7634,38.5458,38.6463,26953.0
2020-04-06 09:50:00,46.16,46.48,46.15,46.25,42275.0,38.6295,38.8973,38.6211,38.7048,42275.0
2020-04-06 09:55:00,46.27,46.3,46.11,46.2,43306.0,38.7216,38.7467,38.5877,38.663,43306.0
2020-04-06 10:00:00,46.17,46.47,46.16,46.37,27495.0,38.6379,38.8889,38.6295,38.8053,27495.0
2020-04-06 10:05:00,46.39,46.42,46.14,46.26,33055.0,38.822,38.8471,38.6128,38.7132,33055.0
2020-04-06 10:10:00,46.25,46.27,45.94,46.03,30752.0,38.7048,38.7216,38.4454,38.5207,30752.0
2020-04-06 10:15:00,46.04,46.15,45.89,45.92,26120.0,38.5291,38.6211,38.4036,38.4287,26120.0
2020-04-06 10:20:00,45.93,46.08,45.84,46.02,21349.0,38.437,38.5626,38.3617,38.5124,21349.0
2020-04-06 10:25:00,45.99,46.0,45.73,45.85,21868.0,38.4872,38.4956,38.2697,38.3701,21868.0
2020-04-06 10:30:00,45.84,45.92,45.73,45.92,23654.0,38.3617,38.4287,38.2697,38.4287,23654.0
2020-04-06 10:35:00,45.93,46.09,45.91,46.03,13297.0,38.437,38.5709,38.4203,38.5207,13297.0
2020-04-06 10:40:00,46.05,46.05,45.78,45.78,14198.0,38.5375,38.5375,38.3115,38.3115,14198.0
2020-04-06 10:45:00,45.77,45.85,45.56,45.56,16257.0,38.3031,38.3701,38.1274,38.1274,16257.0
2020-04-06 10:50:00,45.57,45.67,45.42,45.42,39856.0,38.1358,38.2195,38.0102,38.0102,39856.0
2020-04-06 10:55:00,45.46,45.6,45.44,45.48,29894.0,38.0437,38.1609,38.027,38.0604,29894.0
2020-04-06 11:00:00,45.47,45.84,45.47,45.8,34898.0,38.0521,38.3617,38.0521,38.3282,34898.0
2020-04-06 11:05:00,45.74,45.93,45.74,45.9,17439.0,38.278,38.437,38.278,38.4119,17439.0
2020-04-06 11:10:00,45.91,45.92,45.79,45.87,22868.0,38.4203,38.4287,38.3199,38.3868,22868.0
2020-04-06 11:15:00,45.88,45.96,45.86,45.91,18387.0,38.3952,38.4621,38.3785,38.4203,18387.0
2020-04-06 11:20:00,45.91,45.96,45.87,45.93,26055.0,38.4203,38.4621,38.3868,38.437,26055.0
2020-04-06 11:25:00,45.94,46.21,45.93,46.21,30171.0,38.4454,38.6714,38.437,38.6714,30171.0
2020-04-06 11:30:00,46.18,46.26,46.17,46.25,14146.0,38.6463,38.7132,38.6379,38.7048,14146.0
2020-04-06 11:35:00,46.26,46.46,46.25,46.46,20256.0,38.7132,38.8806,38.7048,38.8806,20256.0
2020-04-06 11:40:00,46.44,46.55,46.4,46.52,18957.0,38.8638,38.9559,38.8304,38.9308,18957.0
2020-04-06 11:45:00,46.52,46.79,46.52,46.73,45000.0,38.9308,39.1567,38.9308,39.1065,45000.0
2020-04-06 11:50:00,46.73,46.74,46.51,46.61,18491.0,39.1065,39.1149,38.9224,39.0061,18491.0
2020-04-06 11:55:00,46.62,46.64,46.5,46.53,13686.0,39.0145,39.0312,38.914,38.9392,13686.0
2020-04-06 12:00:00,46.54,46.62,46.52,46.57,29810.0,38.9475,39.0145,38.9308,38.9726,29810.0
2020-04-06 12:05:00,46.56,46.63,46.52,46.59,21544.0,38.9643,39.0228,38.9308,38.9894,21544.0
2020-04-06 12:10:00,46.59,46.78,46.56,46.75,20186.0,38.9894,39.1484,38.9643,39.1233,20186.0
2020-04-06 12:15:00,46.72,46.74,46.65,46.73,11601.0,39.0982,39.1149,39.0396,39.1065,11601.0
2020-04-06 12:20:00,46.74,46.88,46.7,46.87,19194.0,39.1149,39.2321,39.0814,39.2237,19194.0
2020-04-06 12:25:00,46.86,46.88,46.71,46.8,25474.0,39.2153,39.2321,39.0898,39.1651,25474.0
2020-04-06 12:30:00,46.8,46.82,46.69,46.8,15749.0,39.1651,39.1818,39.0731,39.1651,15749.0
2020-04-06 12:35:00,46.8,46.88,46.77,46.78,18258.0,39.1651,39.2321,39.14,39.1484,18258.0
2020-04-06 12:40:00,46.78,46.8,46.58,46.6,10633.0,39.1484,39.1651,38.981,38.9977,10633.0
2020-04-06 12:45:00,46.58,46.6,46.51,46.51,17269.0,38.981,38.9977,38.9224,38.9224,17269.0
2020-04-06 12:50:00,46.52,46.58,46.46,46.52,12405.0,38.9308,38.981,38.8806,38.9308,12405.0
2020-04-06 12:55:00,46.51,46.53,46.45,46.52,21354.0,38.9224,38.9392,38.8722,38.9308,21354.0
2020-04-06 13:00:00,46.5,46.61,46.48,46.53,11968.0,38.914,39.0061,38.8973,38.9392,11968.0
2020-04-06 13:05:00,46.52,46.58,46.5,46.55,11363.0,38.9308,38.981,38.914,38.9559,11363.0
2020-04-06 13:10:00,46.56,46.6,46.51,46.57,10878.0,38.9643,38.9977,38.9224,38.9726,10878.0
2020-04-06 13:15:00,46.56,46.64,46.55,46.64,14270.0,38.9643,39.0312,38.9559,39.0312,14270.0
2020-04-06 13:20:00,46.63,46.77,46.61,46.74,10366.0,39.0228,39.14,39.0061,39.1149,10366.0
2020-04-06 13:25:00,46.75,46.78,46.73,46.74,13478.0,39.1233,39.1484,39.1065,39.1149,13478.0
2020-04-06 13:30:00,46.75,46.77,46.39,46.42,27097.0,39.1233,39.14,38.822,38.8471,27097.0
2020-04-06 13:35:00,46.4,46.6,46.4,46.59,13148.0,38.8304,38.9977,38.8304,38.9894,13148.0
2020-04-06 13:40:00,46.62,46.73,46.61,46.72,12775.0,39.0145,39.1065,39.0061,39.0982,12775.0
2020-04-06 13:45:00,46.7,46.82,46.69,46.8,18834.0,39.0814,39.1818,39.0731,39.1651,18834.0
2020-04-06 13:50:00,46.8,46.9,46.8,46.89,21548.0,39.1651,39.2488,39.1651,39.2404,21548.0
2020-04-06 13:55:00,46.89,46.95,46.86,46.9,25810.0,39.2404,39.2906,39.2153,39.2488,25810.0
2020-04-06 14:00:00,46.88,46.9,46.84,46.89,18176.0,39.2321,39.2488,39.1986,39.2404,18176.0
2020-04-06 14:05:00,46.9,46.94,46.83,46.84,13366.0,39.2488,39.2823,39.1902,39.1986,13366.0
2020-04-06 14:10:00,46.83,46.87,46.68,46.71,20732.0,39.1902,39.2237,39.0647,39.0898,20732.0
2020-04-06 14:15:00,46.69,46.73,46.68,46.71,11784.0,39.0731,39.1065,39.0647,39.0898,11784.0
2020-04-06 14:20:00,46.71,46.8,46.67,46.8,14603.0,39.0898,39.1651,39.0563,39.1651,14603.0
2020-04-06 14:25:00,46.8,46.81,46.74,46.75,14655.0,39.1651,39.1735,39.1149,39.1233,14655.0
2020-04-06 14:30:00,46.76,46.8,46.68,46.71,12551.0,39.1316,39.1651,39.0647,39.0898,12551.0
2020-04-06 14:35:00,46.72,46.81,46.66,46.66,13802.0,39.0982,39.1735,39.0479,39.0479,13802.0
2020-04-06 14:40:00,46.66,46.66,46.56,46.65,15413.0,39.0479,39.0479,38.9643,39.0396,15413.0
2020-04-06 14:45:00,46.65,46.76,46.62,46.74,14111.0,39.0396,39.1316,39.0145,39.1149,14111.0
2020-04-06 14:50:00,46.74,46.8,46.72,46.75,12471.0,39.1149,39.1651,39.0982,39.1233,12471.0
2020-04-06 14:55:00,46.75,46.86,46.74,46.84,14965.0,39.1233,39.2153,39.1149,39.1986,14965.0
2020-04-06 15:00:00,46.83,46.91,46.71,46.91,23543.0,39.1902,39.2572,39.0898,39.2572,23543.0
2020-04-06 15:05:00,46.91,47.09,46.9,47.09,20237.0,39.2572,39.4078,39.2488,39.4078,20237.0
2020-04-06 15:10:00,47.06,47.09,46.81,46.81,13411.0,39.3827,39.4078,39.1735,39.1735,13411.0
2020-04-06 15:15:00,46.81,46.87,46.69,46.73,22351.0,39.1735,39.2237,39.0731,39.1065,22351.0
2020-04-06 15:20:00,46.7,46.84,46.69,46.83,23793.0,39.0814,39.1986,39.0731,39.1902,23793.0
2020-04-06 15:25:00,46.82,46.87,46.74,46.87,30970.0,39.1818,39.2237,39.1149,39.2237,30970.0
2020-04-06 15:30:00,46.87,47.04,46.84,46.92,43097.0,39.2237,39.366,39.1986,39.2655,43097.0
2020-04-06 15:35:00,46.93,46.99,46.85,46.9,31644.0,39.2739,39.3241,39.2069,39.2488,31644.0
2020-04-06 15:40:00,46.9,47.0,46.84,46.97,39464.0,39.2488,39.3325,39.1986,39.3074,39464.0
2020-04-06 15:45:00,47.0,47.01,46.81,47.0,75111.0,39.3325,39.3408,39.1735,39.3325,75111.0
2020-04-06 15:50:00,47.08,47.39,47.02,47.16,91660.0,39.3994,39.6589,39.3492,39.4664,91660.0
2020-04-06 15:55:00,47.15,47.23,46.71,46.82,232880.0,39.458,39.525,39.0898,39.1818,232880.0
2020-04-07 09:30:00,48.36,49.06,48.22,48.87,76445.0,40.4706,41.0564,40.3534,40.8974,76445.0
2020-04-07 09:35:00,48.93,49.18,48.55,48.84,51061.0,40.9476,41.1568,40.6296,40.8723,51061.0
2020-04-07 09:40:00,48.87,49.1,48.74,49.07,57056.0,40.8974,41.0899,40.7886,41.0648,57056.0
2020-04-07 09:45:00,49.09,49.38,49.06,49.2,43526.0,41.0815,41.3242,41.0564,41.1736,43526.0
2020-04-07 09:50:00,49.22,49.41,49.1,49.34,22331.0,41.1903,41.3493,41.0899,41.2907,22331.0
2020-04-07 09:55:00,49.36,49.4,49.14,49.25,33184.0,41.3075,41.3409,41.1234,41.2154,33184.0
2020-04-07 10:00:00,49.28,49.28,48.8,48.84,57111.0,41.2405,41.2405,40.8388,40.8723,57111.0
2020-04-07 10:05:00,48.84,49.06,48.84,48.85,28176.0,40.8723,41.0564,40.8723,40.8807,28176.0
2020-04-07 10:10:00,48.89,48.96,48.79,48.88,52419.0,40.9141,40.9727,40.8305,40.9058,52419.0
2020-04-07 10:15:00,48.85,49.02,48.53,49.0,68168.0,40.8807,41.0229,40.6129,41.0062,68168.0
2020-04-07 10:20:00,48.96,49.11,48.8,48.88,23403.0,40.9727,41.0983,40.8388,40.9058,23403.0
2020-04-07 10:25:00,48.9,48.93,48.64,48.68,54154.0,40.9225,40.9476,40.7049,40.7384,54154.0
2020-04-07 10:30:00,48.67,49.03,48.66,49.02,24364.0,40.73,41.0313,40.7217,41.0229,24364.0
2020-04-07 10:35:00,49.01,49.11,48.76,48.76,28349.0,41.0146,41.0983,40.8054,40.8054,28349.0
2020-04-07 10:40:00,48.74,49.11,48.7,48.86,24814.0,40.7886,41.0983,40.7551,40.889,24814.0
2020-04-07 10:45:00,48.81,49.02,48.68,48.68,65771.0,40.8472,41.0229,40.7384,40.7384,65771.0
2020-04-07 10:50:00,48.69,48.78,48.51,48.54,67233.0,40.7468,40.8221,40.5961,40.6212,67233.0
2020-04-07 10:55:00,48.52,48.68,48.47,48.62,48262.0,40.6045,40.7384,40.5627,40.6882,48262.0
2020-04-07 11:00:00,48.64,48.69,48.42,48.57,59107.0,40.7049,40.7468,40.5208,40.6463,59107.0
2020-04-07 11:05:00,48.53,48.88,48.52,48.88,35214.0,40.6129,40.9058,40.6045,40.9058,35214.0
2020-04-07 11:10:00,48.92,49.15,48.82,49.15,58418.0,40.9393,41.1317,40.8556,41.1317,58418.0
2020-04-07 11:15:00,49.15,49.4,49.13,49.29,44704.0,41.1317,41.3409,41.115,41.2489,44704.0
2020-04-07 11:20:00,49.3,49.5,49.23,49.44,53677.0,41.2573,41.4246,41.1987,41.3744,53677.0
2020-04-07 11:25:00,49.43,49.55,49.28,49.5,36820.0,41.3661,41.4665,41.2405,41.4246,36820.0
2020-04-07 11:30:00,49.52,49.76,49.51,49.57,39938.0,41.4414,41.6422,41.433,41.4832,39938.0
2020-04-07 11:35:00,49.57,49.78,49.57,49.78,19019.0,41.4832,41.659,41.4832,41.659,19019.0
2020-04-07 11:40:00,49.82,49.84,49.62,49.63,24613.0,41.6924,41.7092,41.5251,41.5334,24613.0
2020-04-07 11:45:00,49.64,49.72,49.59,49.59,20942.0,41.5418,41.6087,41.4999,41.4999,20942.0
2020-04-07 11:50:00,49.61,49.61,49.43,49.47,22964.0,41.5167,41.5167,41.3661,41.3995,22964.0
2020-04-07 11:55:00,49.46,49.52,49.26,49.34,40133.0,41.3912,41.4414,41.2238,41.2907,40133.0
2020-04-07 12:00:00,49.39,49.64,49.39,49.59,31697.0,41.3326,41.5418,41.3326,41.4999,31697.0
2020-04-07 12:05:00,49.59,49.8,49.58,49.74,27832.0,41.4999,41.6757,41.4916,41.6255,27832.0
2020-04-07 12:10:00,49.73,49.73,49.58,49.66,27020.0,41.6171,41.6171,41.4916,41.5585,27020.0
2020-04-07 12:15:00,49.69,49.81,49.69,49.75,30859.0,41.5836,41.6841,41.5836,41.6338,30859.0
2020-04-07 12:20:00,49.78,49.79,49.42,49.44,17691.0,41.659,41.6673,41.3577,41.3744,17691.0
2020-04-07 12:25:00,49.46,49.52,49.37,49.51,23664.0,41.3912,41.4414,41.3158,41.433,23664.0
2020-04-07 12:30:00,49.52,49.58,49.25,49.37,18510.0,41.4414,41.4916,41.2154,41.3158,18510.0
2020-04-07 12:35:00,49.37,49.51,49.25,49.43,73035.0,41.3158,41.433,41.2154,41.3661,73035.0
2020-04-07 12:40:00,49.43,49.44,49.32,49.41,19842.0,41.3661,41.3744,41.274,41.3493,19842.0
2020-04-07 12:45:00,49.44,49.49,49.36,49.45,21449.0,41.3744,41.4163,41.3075,41.3828,21449.0
2020-04-07 12:50:00,49.48,49.51,49.33,49.34,12148.0,41.4079,41.433,41.2824,41.2907,12148.0
2020-04-07 12:55:00,49.33,49.38,49.16,49.2,34442.0,41.2824,41.3242,41.1401,41.1736,34442.0
2020-04-07 13:00:00,49.2,49.34,49.14,49.28,14972.0,41.1736,41.2907,41.1234,41.2405,14972.0
2020-04-07 13:05:00,49.29,49.3,48.97,49.1,84103.0,41.2489,41.2573,40.9811,41.0899,84103.0
2020-04-07 13:10:00,49.1,49.15,49.02,49.07,21000.0,41.0899,41.1317,41.0229,41.0648,21000.0
2020-04-07 13:15:00,49.06,49.07,48.69,48.69,59138.0,41.0564,41.0648,40.7468,40.7468,59138.0
2020-04-07 13:20:00,48.69,48.81,48.63,48.76,25561.0,40.7468,40.8472,40.6966,40.8054,25561.0
2020-04-07 13:25:00,48.75,48.85,48.65,48.84,20532.0,40.797,40.8807,40.7133,40.8723,20532.0
2020-04-07 13:30:00,48.88,48.91,48.8,48.87,16637.0,40.9058,40.9309,40.8388,40.8974,16637.0
2020-04-07 13:35:00,48.87,48.89,48.75,48.76,23752.0,40.8974,40.9141,40.797,40.8054,23752.0
2020-04-07 13:40:00,48.76,49.06,48.75,48.86,24549.0,40.8054,41.0564,40.797,40.889,24549.0
2020-04-07 13:45:00,48.86,49.01,48.69,48.91,65841.0,40.889,41.0146,40.7468,40.9309,65841.0
2020-04-07 13:50:00,48.89,48.92,48.75,48.92,17210.0,40.9141,40.9393,40.797,40.9393,17210.0
2020-04-07 13:55:00,48.92,48.92,48.78,48.8,17455.0,40.9393,40.9393,40.8221,40.8388,17455.0
2020-04-07 14:00:00,48.82,48.83,48.72,48.72,27994.0,40.8556,40.8639,40.7719,40.7719,27994.0
2020-04-07 14:05:00,48.73,48.73,48.47,48.58,15062.0,40.7802,40.7802,40.5627,40.6547,15062.0
2020-04-07 14:10:00,48.59,48.68,48.52,48.56,12275.0,40.6631,40.7384,40.6045,40.638,12275.0
2020-04-07 14:15:00,48.55,48.59,48.23,48.27,15201.0,40.6296,40.6631,40.3618,40.3953,15201.0
2020-04-07 14:20:00,48.29,48.52,48.14,48.51,39023.0,40.412,40.6045,40.2865,40.5961,39023.0
2020-04-07 14:25:00,48.53,48.63,48.48,48.53,30868.0,40.6129,40.6966,40.571,40.6129,30868.0
2020-04-07 14:30:00,48.51,48.59,48.41,48.45,31864.0,40.5961,40.6631,40.5125,40.5459,31864.0
2020-04-07 14:35:00,48.44,48.46,48.25,48.27,17141.0,40.5376,40.5543,40.3786,40.3953,17141.0
2020-04-07 14:40:00,48.28,48.29,48.01,48.02,26866.0,40.4037,40.412,40.1777,40.1861,26866.0
2020-04-07 14:45:00,48.01,48.1,47.91,47.91,33730.0,40.1777,40.253,40.094,40.094,33730.0
2020-04-07 14:50:00,47.91,47.92,47.64,47.66,44185.0,40.094,40.1024,39.8681,39.8848,44185.0
2020-04-07 14:55:00,47.67,47.84,47.61,47.7,17479.0,39.8932,40.0354,39.843,39.9183,17479.0
2020-04-07 15:00:00,47.71,47.96,47.67,47.89,46368.0,39.9266,40.1359,39.8932,40.0773,46368.0
2020-04-07 15:05:00,47.88,48.07,47.77,48.05,13602.0,40.0689,40.2279,39.9769,40.2112,13602.0
2020-04-07 15:10:00,48.04,48.29,48.03,48.26,17583.0,40.2028,40.412,40.1944,40.3869,17583.0
2020-04-07 15:15:00,48.24,48.25,47.89,47.9,45561.0,40.3702,40.3786,40.0773,40.0857,45561.0
2020-04-07 15:20:00,47.93,47.98,47.64,47.66,33460.0,40.1108,40.1526,39.8681,39.8848,33460.0
2020-04-07 15:25:00,47.68,47.9,47.62,47.63,32534.0,39.9015,40.0857,39.8513,39.8597,32534.0
2020-04-07 15:30:00,47.64,48.04,47.57,48.0,32124.0,39.8681,40.2028,39.8095,40.1693,32124.0
2020-04-07 15:35:00,48.01,48.23,47.98,48.22,29603.0,40.1777,40.3618,40.1526,40.3534,29603.0
2020-04-07 15:40:00,48.24,48.41,48.07,48.14,29005.0,40.3702,40.5125,40.2279,40.2865,29005.0
2020-04-07 15:45:00,48.14,48.55,48.11,48.55,32836.0,40.2865,40.6296,40.2614,40.6296,32836.0
2020-04-07 15:50:00,48.3,48.39,47.52,47.74,80639.0,40.4204,40.4957,39.7676,39.9518,80639.0
2020-04-07 15:55:00,47.73,47.85,47.5,47.52,196543.0,39.9434,40.0438,39.7509,39.7676,196543.0
2020-04-08 09:30:00,47.15,48.29,47.15,47.82,79998.0,39.458,40.412,39.458,40.0187,79998.0
2020-04-08 09:35:00,47.85,48.02,47.52,47.82,25676.0,40.0438,40.1861,39.7676,40.0187,25676.0
2020-04-08 09:40:00,47.86,48.18,47.86,48.05,14406.0,40.0522,40.32,40.0522,40.2112,14406.0
2020-04-08 09:45:00,48.09,48.13,47.86,47.86,16488.0,40.2447,40.2781,40.0522,40.0522,16488.0
2020-04-08 09:50:00,47.87,48.06,47.79,47.89,14865.0,40.0605,40.2196,39.9936,40.0773,14865.0
2020-04-08 09:55:00,47.94,47.97,47.73,47.76,9274.0,40.1191,40.1442,39.9434,39.9685,9274.0
2020-04-08 10:00:00,47.82,47.98,47.81,47.9,17189.0,40.0187,40.1526,40.0103,40.0857,17189.0
2020-04-08 10:05:00,47.88,47.95,47.73,47.79,30995.0,40.0689,40.1275,39.9434,39.9936,30995.0
2020-04-08 10:10:00,47.85,48.14,47.85,48.14,7197.0,40.0438,40.2865,40.0438,40.2865,7197.0
2020-04-08 10:15:00,48.13,48.4,48.1,48.39,11495.0,40.2781,40.5041,40.253,40.4957,11495.0
2020-04-08 10:20:00,48.39,48.46,48.28,48.28,16790.0,40.4957,40.5543,40.4037,40.4037,16790.0
2020-04-08 10:25:00,48.32,48.42,48.3,48.35,20811.0,40.4371,40.5208,40.4204,40.4622,20811.0
2020-04-08 10:30:00,48.4,48.58,48.4,48.52,13014.0,40.5041,40.6547,40.5041,40.6045,13014.0
2020-04-08 10:35:00,48.54,48.77,48.5,48.68,71690.0,40.6212,40.8137,40.5878,40.7384,71690.0
2020-04-08 10:40:00,48.7,48.86,48.58,48.62,25864.0,40.7551,40.889,40.6547,40.6882,25864.0
2020-04-08 10:45:00,48.65,48.85,48.63,48.84,20226.0,40.7133,40.8807,40.6966,40.8723,20226.0
2020-04-08 10:50:00,48.87,49.02,48.83,48.85,28339.0,40.8974,41.0229,40.8639,40.8807,28339.0
2020-04-08 10:55:00,48.87,49.21,48.86,49.12,60233.0,40.8974,41.1819,40.889,41.1066,60233.0
2020-04-08 11:00:00,49.13,49.16,48.93,48.98,37004.0,41.115,41.1401,40.9476,40.9895,37004.0
2020-04-08 11:05:00,48.98,49.0,48.78,48.86,42845.0,40.9895,41.0062,40.8221,40.889,42845.0
2020-04-08 11:10:00,48.87,49.15,48.87,48.96,34518.0,40.8974,41.1317,40.8974,40.9727,34518.0
2020-04-08 11:15:00,48.96,49.14,48.93,49.02,21198.0,40.9727,41.1234,40.9476,41.0229,21198.0
2020-04-08 11:20:00,49.01,49.21,49.01,49.08,30427.0,41.0146,41.1819,41.0146,41.0731,30427.0
2020-04-08 11:25:00,49.11,49.28,49.06,49.17,18603.0,41.0983,41.2405,41.0564,41.1485,18603.0
2020-04-08 11:30:00,49.21,49.32,49.16,49.32,16461.0,41.1819,41.274,41.1401,41.274,16461.0
2020-04-08 11:35:00,49.33,49.48,49.29,49.45,25939.0,41.2824,41.4079,41.2489,41.3828,25939.0
2020-04-08 11:40:00,49.47,49.51,49.26,49.26,22329.0,41.3995,41.433,41.2238,41.2238,22329.0
2020-04-08 11:45:00,49.25,49.43,49.25,49.35,34049.0,41.2154,41.3661,41.2154,41.2991,34049.0
2020-04-08 11:50:00,49.35,49.35,49.24,49.3,26614.0,41.2991,41.2991,41.207,41.2573,26614.0
2020-04-08 11:55:00,49.3,49.32,49.16,49.18,26648.0,41.2573,41.274,41.1401,41.1568,26648.0
2020-04-08 12:00:00,49.2,49.21,49.01,49.17,18824.0,41.1736,41.1819,41.0146,41.1485,18824.0
2020-04-08 12:05:00,49.17,49.25,49.1,49.22,15064.0,41.1485,41.2154,41.0899,41.1903,15064.0
2020-04-08 12:10:00,49.2,49.24,49.08,49.19,19487.0,41.1736,41.207,41.0731,41.1652,19487.0
2020-04-08 12:15:00,49.21,49.43,49.2,49.39,19549.0,41.1819,41.3661,41.1736,41.3326,19549.0
2020-04-08 12:20:00,49.39,49.41,49.33,49.36,15684.0,41.3326,41.3493,41.2824,41.3075,15684.0
2020-04-08 12:25:00,49.36,49.37,49.27,49.29,15958.0,41.3075,41.3158,41.2322,41.2489,15958.0
2020-04-08 12:30:00,49.29,49.37,49.29,49.3,14387.0,41.2489,41.3158,41.2489,41.2573,14387.0
2020-04-08 12:35:00,49.31,49.49,49.23,49.49,28526.0,41.2656,41.4163,41.1987,41.4163,28526.0
2020-04-08 12:40:00,49.5,49.52,49.34,49.43,15430.0,41.4246,41.4414,41.2907,41.3661,15430.0
2020-04-08 12:45:00,49.44,49.58,49.39,49.53,12661.0,41.3744,41.4916,41.3326,41.4497,12661.0
2020-04-08 12:50:00,49.55,49.59,49.46,49.47,17667.0,41.4665,41.4999,41.3912,41.3995,17667.0
2020-04-08 12:55:00,49.46,49.56,49.46,49.49,11411.0,41.3912,41.4748,41.3912,41.4163,11411.0
2020-04-08 13:00:00,49.48,49.55,49.39,49.55,14461.0,41.4079,41.4665,41.3326,41.4665,14461.0
2020-04-08 13:05:00,49.53,49.62,49.48,49.48,15663.0,41.4497,41.5251,41.4079,41.4079,15663.0
2020-04-08 13:10:00,49.49,49.52,49.35,49.52,11949.0,41.4163,41.4414,41.2991,41.4414,11949.0
2020-04-08 13:15:00,49.52,49.65,49.5,49.65,17230.0,41.4414,41.5502,41.4246,41.5502,17230.0
2020-04-08 13:20:00,49.63,49.76,49.58,49.75,18580.0,41.5334,41.6422,41.4916,41.6338,18580.0
2020-04-08 13:25:00,49.75,49.77,49.65,49.66,18464.0,41.6338,41.6506,41.5502,41.5585,18464.0
2020-04-08 13:30:00,49.68,49.69,49.55,49.58,16093.0,41.5753,41.5836,41.4665,41.4916,16093.0
2020-04-08 13:35:00,49.58,49.6,49.45,49.45,14180.0,41.4916,41.5083,41.3828,41.3828,14180.0
2020-04-08 13:40:00,49.45,49.53,49.43,49.43,11308.0,41.3828,41.4497,41.3661,41.3661,11308.0
2020-04-08 13:45:00,49.43,49.57,49.42,49.52,19505.0,41.3661,41.4832,41.3577,41.4414,19505.0
2020-04-08 13:50:00,49.53,49.66,49.53,49.65,16203.0,41.4497,41.5585,41.4497,41.5502,16203.0
2020-04-08 13:55:00,49.65,49.66,49.49,49.59,22134.0,41.5502,41.5585,41.4163,41.4999,22134.0
2020-04-08 14:00:00,49.6,49.8,49.58,49.76,30835.0,41.5083,41.6757,41.4916,41.6422,30835.0
2020-04-08 14:05:00,49.76,49.97,49.76,49.96,26524.0,41.6422,41.818,41.6422,41.8096,26524.0
2020-04-08 14:10:00,49.96,49.99,49.84,49.85,29281.0,41.8096,41.8347,41.7092,41.7175,29281.0
2020-04-08 14:15:00,49.86,49.99,49.82,49.93,30058.0,41.7259,41.8347,41.6924,41.7845,30058.0
2020-04-08 14:20:00,49.94,50.07,49.87,50.06,27154.0,41.7928,41.9016,41.7343,41.8933,27154.0
2020-04-08 14:25:00,50.06,50.15,49.93,50.05,45440.0,41.8933,41.9686,41.7845,41.8849,45440.0
2020-04-08 14:30:00,50.07,50.14,50.03,50.05,23320.0,41.9016,41.9602,41.8682,41.8849,23320.0
2020-04-08 14:35:00,50.05,50.13,50.01,50.05,33232.0,41.8849,41.9519,41.8514,41.8849,33232.0
2020-04-08 14:40:00,50.05,50.22,50.04,50.15,32877.0,41.8849,42.0272,41.8765,41.9686,32877.0
2020-04-08 14:45:00,50.15,50.21,50.02,50.06,82727.0,41.9686,42.0188,41.8598,41.8933,82727.0
2020-04-08 14:50:00,50.05,50.19,50.04,50.19,22356.0,41.8849,42.0021,41.8765,42.0021,22356.0
2020-04-08 14:55:00,50.19,50.3,50.15,50.29,22850.0,42.0021,42.0941,41.9686,42.0858,22850.0
2020-04-08 15:00:00,50.28,50.46,50.2,50.45,37462.0,42.0774,42.228,42.0104,42.2196,37462.0
2020-04-08 15:05:00,50.45,50.55,50.37,50.54,36398.0,42.2196,42.3033,42.1527,42.295,36398.0
2020-04-08 15:10:00,50.55,50.55,50.32,50.33,42654.0,42.3033,42.3033,42.1109,42.1192,42654.0
2020-04-08 15:15:00,50.33,50.53,50.33,50.5,40530.0,42.1192,42.2866,42.1192,42.2615,40530.0
2020-04-08 15:20:00,50.5,50.5,50.32,50.4,55684.0,42.2615,42.2615,42.1109,42.1778,55684.0
2020-04-08 15:25:00,50.41,50.76,50.41,50.72,56306.0,42.1862,42.4791,42.1862,42.4456,56306.0
2020-04-08 15:30:00,50.72,50.88,50.63,50.65,90152.0,42.4456,42.5795,42.3703,42.387,90152.0
2020-04-08 15:35:00,50.64,50.67,50.46,50.53,59738.0,42.3787,42.4038,42.228,42.2866,59738.0
2020-04-08 15:40:00,50.53,50.59,50.34,50.56,100833.0,42.2866,42.3368,42.1276,42.3117,100833.0
2020-04-08 15:45:00,50.56,50.58,50.43,50.46,99391.0,42.3117,42.3284,42.2029,42.228,99391.0
2020-04-08 15:50:00,50.48,51.24,50.48,51.06,150122.0,42.2448,42.8808,42.2448,42.7301,150122.0
2020-04-08 15:55:00,51.05,51.07,50.74,50.87,336195.0,42.7218,42.7385,42.4623,42.5711,336195.0
2020-04-09 09:30:00,51.56,52.4,51.53,52.14,72447.0,43.1486,43.8515,43.1235,43.6339,72447.0
2020-04-09 09:35:00,52.26,52.99,52.26,52.92,39260.0,43.7344,44.3453,43.7344,44.2867,39260.0
2020-04-09 09:40:00,52.99,53.0,52.55,52.81,40690.0,44.3453,44.3536,43.9771,44.1946,40690.0
2020-04-09 09:45:00,52.81,52.91,52.72,52.9,30717.0,44.1946,44.2783,44.1193,44.27,30717.0
2020-04-09 09:50:00,52.89,53.17,52.78,53.13,43317.0,44.2616,44.4959,44.1695,44.4624,43317.0
2020-04-09 09:55:00,53.11,53.48,53.11,53.44,28322.0,44.4457,44.7553,44.4457,44.7219,28322.0
2020-04-09 10:00:00,53.46,53.8,53.39,53.57,38547.0,44.7386,45.0231,44.68,44.8307,38547.0
2020-04-09 10:05:00,53.56,53.6,53.34,53.45,33893.0,44.8223,44.8558,44.6382,44.7302,33893.0
2020-04-09 10:10:00,53.46,53.71,53.3,53.7,19962.0,44.7386,44.9478,44.6047,44.9394,19962.0
2020-04-09 10:15:00,53.69,53.72,53.27,53.28,31705.0,44.9311,44.9562,44.5796,44.588,31705.0
2020-04-09 10:20:00,53.29,53.43,53.16,53.28,26331.0,44.5963,44.7135,44.4875,44.588,26331.0
2020-04-09 10:25:00,53.32,53.67,53.29,53.4,27641.0,44.6214,44.9143,44.5963,44.6884,27641.0
2020-04-09 10:30:00,53.39,53.48,53.18,53.47,19522.0,44.68,44.7553,44.5043,44.747,19522.0
2020-04-09 10:35:00,53.5,53.93,53.46,53.91,40220.0,44.7721,45.1319,44.7386,45.1152,40220.0
2020-04-09 10:40:00,53.88,53.97,53.66,53.89,27827.0,45.0901,45.1654,44.906,45.0985,27827.0
2020-04-09 10:45:00,53.95,53.99,53.76,53.76,23104.0,45.1487,45.1821,44.9897,44.9897,23104.0
2020-04-09 10:50:00,53.79,53.82,53.42,53.46,32007.0,45.0148,45.0399,44.7051,44.7386,32007.0
2020-04-09 10:55:00,53.46,53.73,53.46,53.58,21539.0,44.7386,44.9646,44.7386,44.839,21539.0
2020-04-09 11:00:00,53.58,53.61,53.04,53.04,35512.0,44.839,44.8641,44.3871,44.3871,35512.0
2020-04-09 11:05:00,53.04,53.26,52.89,53.25,30612.0,44.3871,44.5712,44.2616,44.5629,30612.0
2020-04-09 11:10:00,53.33,53.5,53.25,53.33,33838.0,44.6298,44.7721,44.5629,44.6298,33838.0
2020-04-09 11:15:00,53.29,53.36,53.19,53.31,36091.0,44.5963,44.6549,44.5126,44.6131,36091.0
2020-04-09 11:20:00,53.35,53.48,53.17,53.21,24406.0,44.6465,44.7553,44.4959,44.5294,24406.0
2020-04-09 11:25:00,53.25,53.45,53.2,53.43,14359.0,44.5629,44.7302,44.521,44.7135,14359.0
2020-04-09 11:30:00,53.44,53.51,53.32,53.41,20301.0,44.7219,44.7804,44.6214,44.6968,20301.0
2020-04-09 11:35:00,53.41,53.56,53.3,53.48,28329.0,44.6968,44.8223,44.6047,44.7553,28329.0
2020-04-09 11:40:00,53.47,53.57,53.42,53.56,20186.0,44.747,44.8307,44.7051,44.8223,20186.0
2020-04-09 11:45:00,53.56,53.64,53.54,53.61,33024.0,44.8223,44.8892,44.8055,44.8641,33024.0
2020-04-09 11:50:00,53.62,53.63,53.47,53.57,37889.0,44.8725,44.8809,44.747,44.8307,37889.0
2020-04-09 11:55:00,53.57,53.65,53.53,53.6,30127.0,44.8307,44.8976,44.7972,44.8558,30127.0
2020-04-09 12:00:00,53.6,53.77,53.59,53.77,27571.0,44.8558,44.998,44.8474,44.998,27571.0
2020-04-09 12:05:00,53.74,53.8,53.62,53.78,22279.0,44.9729,45.0231,44.8725,45.0064,22279.0
2020-04-09 12:10:00,53.78,53.91,53.75,53.9,23320.0,45.0064,45.1152,44.9813,45.1068,23320.0
2020-04-09 12:15:00,53.89,54.03,53.86,54.02,46555.0,45.0985,45.2156,45.0733,45.2072,46555.0
2020-04-09 12:20:00,54.01,54.16,53.98,53.99,21057.0,45.1989,45.3244,45.1738,45.1821,21057.0
2020-04-09 12:25:00,53.99,54.04,53.85,53.9,34176.0,45.1821,45.224,45.065,45.1068,34176.0
2020-04-09 12:30:00,53.9,53.98,53.87,53.9,19954.0,45.1068,45.1738,45.0817,45.1068,19954.0
2020-04-09 12:35:00,53.93,53.99,53.81,53.93,58337.0,45.1319,45.1821,45.0315,45.1319,58337.0
2020-04-09 12:40:00,53.94,54.07,53.9,53.95,13783.0,45.1403,45.2491,45.1068,45.1487,13783.0
2020-04-09 12:45:00,53.94,54.02,53.88,53.98,16807.0,45.1403,45.2072,45.0901,45.1738,16807.0
2020-04-09 12:50:00,53.96,54.08,53.9,53.96,23063.0,45.157,45.2575,45.1068,45.157,23063.0
2020-04-09 12:55:00,53.95,54.15,53.93,54.03,18047.0,45.1487,45.316,45.1319,45.2156,18047.0
2020-04-09 13:00:00,54.04,54.12,53.97,54.0,24910.0,45.224,45.2909,45.1654,45.1905,24910.0
2020-04-09 13:05:00,53.98,53.99,53.87,53.93,21014.0,45.1738,45.1821,45.0817,45.1319,21014.0
2020-04-09 13:10:00,53.92,53.94,53.79,53.93,20442.0,45.1236,45.1403,45.0148,45.1319,20442.0
2020-04-09 13:15:00,53.94,53.97,53.8,53.95,24920.0,45.1403,45.1654,45.0231,45.1487,24920.0
2020-04-09 13:20:00,53.93,53.93,53.84,53.86,21611.0,45.1319,45.1319,45.0566,45.0733,21611.0
2020-04-09 13:25:00,53.87,53.98,53.78,53.9,23710.0,45.0817,45.1738,45.0064,45.1068,23710.0
2020-04-09 13:30:00,53.9,54.03,53.82,53.88,16626.0,45.1068,45.2156,45.0399,45.0901,16626.0
2020-04-09 13:35:00,53.85,53.85,53.69,53.73,44296.0,45.065,45.065,44.9311,44.9646,44296.0
2020-04-09 13:40:00,53.76,53.85,53.73,53.76,22225.0,44.9897,45.065,44.9646,44.9897,22225.0
2020-04-09 13:45:00,53.77,53.83,53.74,53.78,37334.0,44.998,45.0482,44.9729,45.0064,37334.0
2020-04-09 13:50:00,53.79,53.96,53.74,53.88,39364.0,45.0148,45.157,44.9729,45.0901,39364.0
2020-04-09 13:55:00,53.87,53.87,53.69,53.8,47641.0,45.0817,45.0817,44.9311,45.0231,47641.0
2020-04-09 14:00:00,53.8,53.86,53.7,53.74,62428.0,45.0231,45.0733,44.9394,44.9729,62428.0
2020-04-09 14:05:00,53.7,53.76,53.62,53.68,39987.0,44.9394,44.9897,44.8725,44.9227,39987.0
2020-04-09 14:10:00,53.68,53.8,53.57,53.57,26445.0,44.9227,45.0231,44.8307,44.8307,26445.0
2020-04-09 14:15:00,53.56,53.56,53.25,53.3,28506.0,44.8223,44.8223,44.5629,44.6047,28506.0
2020-04-09 14:20:00,53.31,53.31,53.14,53.29,22954.0,44.6131,44.6131,44.4708,44.5963,22954.0
2020-04-09 14:25:00,53.28,53.33,53.0,53.01,20084.0,44.588,44.6298,44.3536,44.362,20084.0
2020-04-09 14:30:00,53.01,53.11,52.78,52.81,22408.0,44.362,44.4457,44.1695,44.1946,22408.0
2020-04-09 14:35:00,52.82,52.95,52.73,52.94,27887.0,44.203,44.3118,44.1277,44.3034,27887.0
2020-04-09 14:40:00,52.98,52.98,52.81,52.9,38444.0,44.3369,44.3369,44.1946,44.27,38444.0
2020-04-09 14:45:00,52.9,52.93,52.52,52.55,26047.0,44.27,44.2951,43.952,43.9771,26047.0
2020-04-09 14:50:00,52.56,52.6,52.34,52.35,41162.0,43.9854,44.0189,43.8013,43.8097,41162.0
2020-04-09 14:55:00,52.34,52.49,52.25,52.47,22766.0,43.8013,43.9268,43.726,43.9101,22766.0
2020-04-09 15:00:00,52.48,52.55,52.31,52.36,33687.0,43.9185,43.9771,43.7762,43.8181,33687.0
2020-04-09 15:05:00,52.38,52.73,52.29,52.71,35058.0,43.8348,44.1277,43.7595,44.111,35058.0
2020-04-09 15:10:00,52.72,52.91,52.71,52.79,34680.0,44.1193,44.2783,44.111,44.1779,34680.0
2020-04-09 15:15:00,52.82,53.02,52.79,53.01,26878.0,44.203,44.3704,44.1779,44.362,26878.0
2020-04-09 15:20:00,53.06,53.11,52.9,52.94,21678.0,44.4039,44.4457,44.27,44.3034,21678.0
2020-04-09 15:25:00,52.96,53.21,52.95,53.21,28525.0,44.3202,44.5294,44.3118,44.5294,28525.0
2020-04-09 15:30:00,53.23,53.36,53.2,53.27,37219.0,44.5461,44.6549,44.521,44.5796,37219.0
2020-04-09 15:35:00,53.28,53.29,52.9,53.12,32148.0,44.588,44.5963,44.27,44.4541,32148.0
2020-04-09 15:40:00,53.11,53.3,53.06,53.21,38902.0,44.4457,44.6047,44.4039,44.5294,38902.0
2020-04-09 15:45:00,53.22,53.25,52.87,52.91,37122.0,44.5378,44.5629,44.2449,44.2783,37122.0
2020-04-09 15:50:00,52.94,53.27,52.92,53.21,90929.0,44.3034,44.5796,44.2867,44.5294,90929.0
2020-04-09 15:55:00,53.22,53.23,52.87,52.94,185124.0,44.5378,44.5461,44.2449,44.3034,185124.0
2020-04-13 09:30:00,52.03,52.65,51.9,52.31,48458.0,43.5419,44.0607,43.4331,43.7762,48458.0
2020-04-13 09:35:00,52.22,52.57,52.05,52.57,16445.0,43.7009,43.9938,43.5586,43.9938,16445.0
2020-04-13 09:40:00,52.56,52.56,52.39,52.54,31572.0,43.9854,43.9854,43.8432,43.9687,31572.0
2020-04-13 09:45:00,52.63,52.63,52.2,52.27,34403.0,44.044,44.044,43.6842,43.7427,34403.0
2020-04-13 09:50:00,52.36,52.39,52.11,52.11,18310.0,43.8181,43.8432,43.6088,43.6088,18310.0
2020-04-13 09:55:00,52.11,52.42,52.06,52.08,16395.0,43.6088,43.8683,43.567,43.5837,16395.0
2020-04-13 10:00:00,52.1,52.31,52.0,52.26,15181.0,43.6005,43.7762,43.5168,43.7344,15181.0
2020-04-13 10:05:00,52.3,52.49,52.24,52.27,10209.0,43.7678,43.9268,43.7176,43.7427,10209.0
2020-04-13 10:10:00,52.27,52.3,52.15,52.19,17931.0,43.7427,43.7678,43.6423,43.6758,17931.0
2020-04-13 10:15:00,52.17,52.24,52.01,52.08,21501.0,43.659,43.7176,43.5252,43.5837,21501.0
2020-04-13 10:20:00,52.12,52.13,51.92,51.95,16080.0,43.6172,43.6256,43.4498,43.4749,16080.0
2020-04-13 10:25:00,51.93,52.05,51.82,51.88,17240.0,43.4582,43.5586,43.3661,43.4164,17240.0
2020-04-13 10:30:00,51.84,51.89,51.7,51.78,13010.0,43.3829,43.4247,43.2657,43.3327,13010.0
2020-04-13 10:35:00,51.8,51.8,51.56,51.65,23885.0,43.3494,43.3494,43.1486,43.2239,23885.0
2020-04-13 10:40:00,51.64,51.75,51.57,51.63,11955.0,43.2155,43.3076,43.1569,43.2071,11955.0
2020-04-13 10:45:00,51.73,51.86,51.66,51.77,12423.0,43.2908,43.3996,43.2323,43.3243,12423.0
2020-04-13 10:50:00,51.79,51.86,51.68,51.71,19084.0,43.341,43.3996,43.249,43.2741,19084.0
2020-04-13 10:55:00,51.71,51.79,51.68,51.71,12939.0,43.2741,43.341,43.249,43.2741,12939.0
2020-04-13 11:00:00,51.67,51.67,51.5,51.56,10803.0,43.2406,43.2406,43.0984,43.1486,10803.0
2020-04-13 11:05:00,51.52,51.57,51.38,51.45,16602.0,43.1151,43.1569,42.9979,43.0565,16602.0
2020-04-13 11:10:00,51.45,51.55,51.41,51.52,10534.0,43.0565,43.1402,43.023,43.1151,10534.0
2020-04-13 11:15:00,51.52,51.7,51.52,51.61,6427.0,43.1151,43.2657,43.1151,43.1904,6427.0
2020-04-13 11:20:00,51.58,51.72,51.54,51.66,14058.0,43.1653,43.2825,43.1318,43.2323,14058.0
2020-04-13 11:25:00,51.65,51.82,51.64,51.8,14399.0,43.2239,43.3661,43.2155,43.3494,14399.0
2020-04-13 11:30:00,51.82,51.87,51.76,51.82,16410.0,43.3661,43.408,43.3159,43.3661,16410.0
2020-04-13 11:35:00,51.8,51.96,51.78,51.92,11645.0,43.3494,43.4833,43.3327,43.4498,11645.0
2020-04-13 11:40:00,51.92,51.92,51.69,51.7,11238.0,43.4498,43.4498,43.2574,43.2657,11238.0
2020-04-13 11:45:00,51.71,51.95,51.71,51.93,7167.0,43.2741,43.4749,43.2741,43.4582,7167.0
2020-04-13 11:50:00,51.93,52.05,51.89,51.98,6618.0,43.4582,43.5586,43.4247,43.5,6618.0
2020-04-13 11:55:00,51.96,52.02,51.87,51.87,10156.0,43.4833,43.5335,43.408,43.408,10156.0
2020-04-13 12:00:00,51.88,52.05,51.85,52.0,4785.0,43.4164,43.5586,43.3913,43.5168,4785.0
2020-04-13 12:05:00,52.01,52.04,51.91,51.91,4434.0,43.5252,43.5503,43.4415,43.4415,4434.0
2020-04-13 12:10:00,51.96,52.08,51.94,52.05,5790.0,43.4833,43.5837,43.4666,43.5586,5790.0
2020-04-13 12:15:00,52.03,52.22,52.0,52.2,16827.0,43.5419,43.7009,43.5168,43.6842,16827.0
2020-04-13 12:20:00,52.21,52.24,52.14,52.17,13103.0,43.6925,43.7176,43.6339,43.659,13103.0
2020-04-13 12:25:00,52.13,52.14,52.07,52.08,7010.0,43.6256,43.6339,43.5754,43.5837,7010.0
2020-04-13 12:30:00,52.06,52.06,51.87,51.88,4995.0,43.567,43.567,43.408,43.4164,4995.0
2020-04-13 12:35:00,51.9,51.91,51.79,51.79,5436.0,43.4331,43.4415,43.341,43.341,5436.0
2020-04-13 12:40:00,51.8,51.89,51.77,51.79,6660.0,43.3494,43.4247,43.3243,43.341,6660.0
2020-04-13 12:45:00,51.86,51.91,51.8,51.91,15305.0,43.3996,43.4415,43.3494,43.4415,15305.0
2020-04-13 12:50:00,51.91,51.91,51.74,51.75,23451.0,43.4415,43.4415,43.2992,43.3076,23451.0
2020-04-13 12:55:00,51.75,51.76,51.68,51.69,6141.0,43.3076,43.3159,43.249,43.2574,6141.0
2020-04-13 13:00:00,51.69,51.69,51.62,51.62,11617.0,43.2574,43.2574,43.1988,43.1988,11617.0
2020-04-13 13:05:00,51.63,51.67,51.6,51.63,5345.0,43.2071,43.2406,43.182,43.2071,5345.0
2020-04-13 13:10:00,51.63,51.66,51.49,51.55,8751.0,43.2071,43.2323,43.09,43.1402,8751.0
2020-04-13 13:15:00,51.54,51.58,51.38,51.4,6775.0,43.1318,43.1653,42.9979,43.0147,6775.0
2020-04-13 13:20:00,51.4,51.42,51.28,51.38,10890.0,43.0147,43.0314,42.9142,42.9979,10890.0
2020-04-13 13:25:00,51.37,51.4,51.3,51.33,4005.0,42.9896,43.0147,42.931,42.9561,4005.0
2020-04-13 13:30:00,51.33,51.5,51.31,51.43,9177.0,42.9561,43.0984,42.9393,43.0398,9177.0
2020-04-13 13:35:00,51.41,51.56,51.38,51.5,7200.0,43.023,43.1486,42.9979,43.0984,7200.0
2020-04-13 13:40:00,51.5,51.6,51.47,51.55,4554.0,43.0984,43.182,43.0732,43.1402,4554.0
2020-04-13 13:45:00,51.56,51.58,51.45,51.5,6261.0,43.1486,43.1653,43.0565,43.0984,6261.0
2020-04-13 13:50:00,51.5,51.69,51.5,51.69,12559.0,43.0984,43.2574,43.0984,43.2574,12559.0
2020-04-13 13:55:00,51.7,51.74,51.62,51.63,10554.0,43.2657,43.2992,43.1988,43.2071,10554.0
2020-04-13 14:00:00,51.65,51.74,51.62,51.7,14883.0,43.2239,43.2992,43.1988,43.2657,14883.0
2020-04-13 14:05:00,51.69,51.77,51.63,51.64,8479.0,43.2574,43.3243,43.2071,43.2155,8479.0
2020-04-13 14:10:00,51.65,51.67,51.37,51.41,15921.0,43.2239,43.2406,42.9896,43.023,15921.0
2020-04-13 14:15:00,51.37,51.43,51.34,51.43,9212.0,42.9896,43.0398,42.9645,43.0398,9212.0
2020-04-13 14:20:00,51.41,51.45,51.31,51.37,11009.0,43.023,43.0565,42.9393,42.9896,11009.0
2020-04-13 14:25:00,51.4,51.43,51.24,51.41,11147.0,43.0147,43.0398,42.8808,43.023,11147.0
2020-04-13 14:30:00,51.46,51.51,51.4,51.44,7361.0,43.0649,43.1067,43.0147,43.0481,7361.0
2020-04-13 14:35:00,51.42,51.44,51.21,51.25,7710.0,43.0314,43.0481,42.8557,42.8891,7710.0
2020-04-13 14:40:00,51.28,51.3,51.15,51.19,4806.0,42.9142,42.931,42.8055,42.8389,4806.0
2020-04-13 14:45:00,51.23,51.36,51.11,51.33,8453.0,42.8724,42.9812,42.772,42.9561,8453.0
2020-04-13 14:50:00,51.28,51.31,51.19,51.25,8837.0,42.9142,42.9393,42.8389,42.8891,8837.0
2020-04-13 14:55:00,51.27,51.36,51.24,51.36,4821.0,42.9059,42.9812,42.8808,42.9812,4821.0
2020-04-13 15:00:00,51.34,51.34,51.06,51.07,9034.0,42.9645,42.9645,42.7301,42.7385,9034.0
2020-04-13 15:05:00,51.1,51.25,51.08,51.25,25545.0,42.7636,42.8891,42.7469,42.8891,25545.0
2020-04-13 15:10:00,51.22,51.35,51.21,51.28,10297.0,42.864,42.9728,42.8557,42.9142,10297.0
2020-04-13 15:15:00,51.25,51.57,51.2,51.57,8432.0,42.8891,43.1569,42.8473,43.1569,8432.0
2020-04-13 15:20:00,51.57,51.62,51.5,51.57,13591.0,43.1569,43.1988,43.0984,43.1569,13591.0
2020-04-13 15:25:00,51.54,51.56,51.48,51.54,6822.0,43.1318,43.1486,43.0816,43.1318,6822.0
2020-04-13 15:30:00,51.57,51.79,51.54,51.79,16556.0,43.1569,43.341,43.1318,43.341,16556.0
2020-04-13 15:35:00,51.77,51.85,51.69,51.73,24198.0,43.3243,43.3913,43.2574,43.2908,24198.0
2020-04-13 15:40:00,51.73,51.85,51.6,51.85,20409.0,43.2908,43.3913,43.182,43.3913,20409.0
2020-04-13 15:45:00,51.82,51.9,51.63,51.85,29657.0,43.3661,43.4331,43.2071,43.3913,29657.0
2020-04-13 15:50:00,51.86,51.88,51.54,51.74,37519.0,43.3996,43.4164,43.1318,43.2992,37519.0
2020-04-13 15:55:00,51.73,51.8,51.57,51.67,95366.0,43.2908,43.3494,43.1569,43.2406,95366.0
2020-04-14 09:30:00,52.6,53.0,52.6,52.94,60433.0,44.0189,44.3536,44.0189,44.3034,60433.0
2020-04-14 09:35:00,52.94,53.17,52.91,53.04,27212.0,44.3034,44.4959,44.2783,44.3871,27212.0
2020-04-14 09:40:00,52.99,52.99,52.4,52.57,52216.0,44.3453,44.3453,43.8515,43.9938,52216.0
2020-04-14 09:45:00,52.59,52.73,52.43,52.51,19000.0,44.0105,44.1277,43.8766,43.9436,19000.0
2020-04-14 09:50:00,52.52,52.55,52.33,52.33,30437.0,43.952,43.9771,43.7929,43.7929,30437.0
2020-04-14 09:55:00,52.31,52.38,52.25,52.35,15915.0,43.7762,43.8348,43.726,43.8097,15915.0
2020-04-14 10:00:00,52.35,52.53,52.3,52.47,29448.0,43.8097,43.9603,43.7678,43.9101,29448.0
2020-04-14 10:05:00,52.48,52.5,52.3,52.33,18370.0,43.9185,43.9352,43.7678,43.7929,18370.0
2020-04-14 10:10:00,52.33,52.4,52.17,52.23,28429.0,43.7929,43.8515,43.659,43.7093,28429.0
2020-04-14 10:15:00,52.21,52.64,52.2,52.63,30303.0,43.6925,44.0524,43.6842,44.044,30303.0
2020-04-14 10:20:00,52.64,52.79,52.58,52.79,16877.0,44.0524,44.1779,44.0022,44.1779,16877.0
2020-04-14 10:25:00,52.79,52.88,52.76,52.8,35629.0,44.1779,44.2532,44.1528,44.1863,35629.0
2020-04-14 10:30:00,52.8,52.93,52.74,52.92,19557.0,44.1863,44.2951,44.1361,44.2867,19557.0
2020-04-14 10:35:00,52.93,53.02,52.84,52.9,28709.0,44.2951,44.3704,44.2197,44.27,28709.0
2020-04-14 10:40:00,52.9,52.92,52.72,52.85,52487.0,44.27,44.2867,44.1193,44.2281,52487.0
2020-04-14 10:45:00,52.84,52.88,52.61,52.64,74326.0,44.2197,44.2532,44.0273,44.0524,74326.0
2020-04-14 10:50:00,52.64,52.71,52.41,52.41,81217.0,44.0524,44.111,43.8599,43.8599,81217.0
2020-04-14 10:55:00,52.37,52.42,52.18,52.19,26090.0,43.8264,43.8683,43.6674,43.6758,26090.0
2020-04-14 11:00:00,52.15,52.44,52.15,52.3,44972.0,43.6423,43.885,43.6423,43.7678,44972.0
2020-04-14 11:05:00,52.31,52.35,52.19,52.34,40300.0,43.7762,43.8097,43.6758,43.8013,40300.0
2020-04-14 11:10:00,52.34,52.45,52.17,52.18,64616.0,43.8013,43.8934,43.659,43.6674,64616.0
2020-04-14 11:15:00,52.17,52.17,51.9,51.96,33991.0,43.659,43.659,43.4331,43.4833,33991.0
2020-04-14 11:20:00,51.97,52.15,51.96,52.14,14148.0,43.4917,43.6423,43.4833,43.6339,14148.0
2020-04-14 11:25:00,52.14,52.16,51.95,51.95,17799.0,43.6339,43.6507,43.4749,43.4749,17799.0
2020-04-14 11:30:00,51.97,52.22,51.94,52.14,15389.0,43.4917,43.7009,43.4666,43.6339,15389.0
2020-04-14 11:35:00,52.13,52.26,52.08,52.24,26067.0,43.6256,43.7344,43.5837,43.7176,26067.0
2020-04-14 11:40:00,52.27,52.32,52.17,52.31,13262.0,43.7427,43.7846,43.659,43.7762,13262.0
2020-04-14 11:45:00,52.32,52.34,52.18,52.23,16115.0,43.7846,43.8013,43.6674,43.7093,16115.0
2020-04-14 11:50:00,52.24,52.29,52.12,52.25,14475.0,43.7176,43.7595,43.6172,43.726,14475.0
2020-04-14 11:55:00,52.24,52.29,52.16,52.21,11550.0,43.7176,43.7595,43.6507,43.6925,11550.0
2020-04-14 12:00:00,52.23,52.56,52.23,52.52,15850.0,43.7093,43.9854,43.7093,43.952,15850.0
2020-04-14 12:05:00,52.53,52.57,52.5,52.52,12583.0,43.9603,43.9938,43.9352,43.952,12583.0
2020-04-14 12:10:00,52.53,52.53,52.39,52.4,65364.0,43.9603,43.9603,43.8432,43.8515,65364.0
2020-04-14 12:15:00,52.39,52.63,52.36,52.63,14165.0,43.8432,44.044,43.8181,44.044,14165.0
2020-04-14 12:20:00,52.61,52.64,52.5,52.53,8275.0,44.0273,44.0524,43.9352,43.9603,8275.0
2020-04-14 12:25:00,52.52,52.53,52.34,52.43,11057.0,43.952,43.9603,43.8013,43.8766,11057.0
2020-04-14 12:30:00,52.42,52.49,52.42,52.48,6581.0,43.8683,43.9268,43.8683,43.9185,6581.0
2020-04-14 12:35:00,52.45,52.52,52.44,52.44,7883.0,43.8934,43.952,43.885,43.885,7883.0
2020-04-14 12:40:00,52.45,52.5,52.4,52.45,7784.0,43.8934,43.9352,43.8515,43.8934,7784.0
2020-04-14 12:45:00,52.45,52.46,52.33,52.34,5623.0,43.8934,43.9017,43.7929,43.8013,5623.0
2020-04-14 12:50:00,52.35,52.4,52.34,52.38,7753.0,43.8097,43.8515,43.8013,43.8348,7753.0
2020-04-14 12:55:00,52.39,52.47,52.38,52.39,11811.0,43.8432,43.9101,43.8348,43.8432,11811.0
2020-04-14 13:00:00,52.39,52.4,52.3,52.36,16049.0,43.8432,43.8515,43.7678,43.8181,16049.0
2020-04-14 13:05:00,52.35,52.5,52.35,52.46,11843.0,43.8097,43.9352,43.8097,43.9017,11843.0
2020-04-14 13:10:00,52.45,52.45,52.39,52.4,13894.0,43.8934,43.8934,43.8432,43.8515,13894.0
2020-04-14 13:15:00,52.41,52.42,52.13,52.13,27321.0,43.8599,43.8683,43.6256,43.6256,27321.0
2020-04-14 13:20:00,52.14,52.35,52.11,52.35,26062.0,43.6339,43.8097,43.6088,43.8097,26062.0
2020-04-14 13:25:00,52.35,52.37,52.27,52.32,9309.0,43.8097,43.8264,43.7427,43.7846,9309.0
2020-04-14 13:30:00,52.33,52.57,52.33,52.52,17801.0,43.7929,43.9938,43.7929,43.952,17801.0
2020-04-14 13:35:00,52.52,52.55,52.48,52.53,25526.0,43.952,43.9771,43.9185,43.9603,25526.0
2020-04-14 13:40:00,52.53,52.59,52.51,52.51,14692.0,43.9603,44.0105,43.9436,43.9436,14692.0
2020-04-14 13:45:00,52.53,52.6,52.52,52.58,18355.0,43.9603,44.0189,43.952,44.0022,18355.0
2020-04-14 13:50:00,52.59,52.67,52.59,52.6,29050.0,44.0105,44.0775,44.0105,44.0189,29050.0
2020-04-14 13:55:00,52.6,52.6,52.55,52.56,35891.0,44.0189,44.0189,43.9771,43.9854,35891.0
2020-04-14 14:00:00,52.56,52.56,52.48,52.52,12213.0,43.9854,43.9854,43.9185,43.952,12213.0
2020-04-14 14:05:00,52.51,52.52,52.44,52.51,15519.0,43.9436,43.952,43.885,43.9436,15519.0
2020-04-14 14:10:00,52.51,52.59,52.51,52.58,8568.0,43.9436,44.0105,43.9436,44.0022,8568.0
2020-04-14 14:15:00,52.58,52.71,52.58,52.71,13476.0,44.0022,44.111,44.0022,44.111,13476.0
2020-04-14 14:20:00,52.71,52.76,52.65,52.69,16378.0,44.111,44.1528,44.0607,44.0942,16378.0
2020-04-14 14:25:00,52.69,52.79,52.68,52.75,31273.0,44.0942,44.1779,44.0858,44.1444,31273.0
2020-04-14 14:30:00,52.77,52.79,52.68,52.77,23479.0,44.1612,44.1779,44.0858,44.1612,23479.0
2020-04-14 14:35:00,52.77,52.81,52.66,52.71,19783.0,44.1612,44.1946,44.0691,44.111,19783.0
2020-04-14 14:40:00,52.73,52.89,52.73,52.83,46958.0,44.1277,44.2616,44.1277,44.2114,46958.0
2020-04-14 14:45:00,52.84,52.89,52.81,52.89,35021.0,44.2197,44.2616,44.1946,44.2616,35021.0
2020-04-14 14:50:00,52.87,52.92,52.82,52.83,17425.0,44.2449,44.2867,44.203,44.2114,17425.0
2020-04-14 14:55:00,52.83,52.92,52.81,52.91,22545.0,44.2114,44.2867,44.1946,44.2783,22545.0
2020-04-14 15:00:00,52.89,52.89,52.74,52.8,28045.0,44.2616,44.2616,44.1361,44.1863,28045.0
2020-04-14 15:05:00,52.79,52.87,52.71,52.78,29836.0,44.1779,44.2449,44.111,44.1695,29836.0
2020-04-14 15:10:00,52.78,52.78,52.6,52.69,19590.0,44.1695,44.1695,44.0189,44.0942,19590.0
2020-04-14 15:15:00,52.68,52.9,52.68,52.88,49312.0,44.0858,44.27,44.0858,44.2532,49312.0
2020-04-14 15:20:00,52.87,52.94,52.84,52.88,47629.0,44.2449,44.3034,44.2197,44.2532,47629.0
2020-04-14 15:25:00,52.89,53.18,52.89,53.18,58606.0,44.2616,44.5043,44.2616,44.5043,58606.0
2020-04-14 15:30:00,53.18,53.24,53.06,53.19,52918.0,44.5043,44.5545,44.4039,44.5126,52918.0
2020-04-14 15:35:00,53.2,53.32,53.13,53.21,71644.0,44.521,44.6214,44.4624,44.5294,71644.0
2020-04-14 15:40:00,53.22,53.34,53.22,53.23,66675.0,44.5378,44.6382,44.5378,44.5461,66675.0
2020-04-14 15:45:00,53.23,53.45,53.22,53.38,57305.0,44.5461,44.7302,44.5378,44.6717,57305.0
2020-04-14 15:50:00,53.43,53.61,53.32,53.6,99554.0,44.7135,44.8641,44.6214,44.8558,99554.0
2020-04-14 15:55:00,53.6,53.6,53.31,53.5,197277.0,44.8558,44.8558,44.6131,44.7721,197277.0
2020-04-15 09:30:00,52.14,52.43,51.26,51.82,63285.0,43.6339,43.8766,42.8975,43.3661,63285.0
2020-04-15 09:35:00,51.79,51.79,51.27,51.5,32270.0,43.341,43.341,42.9059,43.0984,32270.0
2020-04-15 09:40:00,51.48,51.7,51.41,51.51,38357.0,43.0816,43.2657,43.023,43.1067,38357.0
2020-04-15 09:45:00,51.51,51.68,51.4,51.61,22111.0,43.1067,43.249,43.0147,43.1904,22111.0
2020-04-15 09:50:00,51.61,51.65,51.43,51.65,31404.0,43.1904,43.2239,43.0398,43.2239,31404.0
2020-04-15 09:55:00,51.58,51.89,51.55,51.82,14389.0,43.1653,43.4247,43.1402,43.3661,14389.0
2020-04-15 10:00:00,51.8,51.8,51.66,51.67,19853.0,43.3494,43.3494,43.2323,43.2406,19853.0
2020-04-15 10:05:00,51.65,51.84,51.6,51.84,22176.0,43.2239,43.3829,43.182,43.3829,22176.0
2020-04-15 10:10:00,51.84,51.98,51.74,51.77,32326.0,43.3829,43.5,43.2992,43.3243,32326.0
2020-04-15 10:15:00,51.72,51.83,51.5,51.5,25061.0,43.2825,43.3745,43.0984,43.0984,25061.0
2020-04-15 10:20:00,51.5,51.66,51.5,51.66,11818.0,43.0984,43.2323,43.0984,43.2323,11818.0
2020-04-15 10:25:00,51.65,51.65,51.38,51.38,11914.0,43.2239,43.2239,42.9979,42.9979,11914.0
2020-04-15 10:30:00,51.4,51.58,51.4,51.51,21445.0,43.0147,43.1653,43.0147,43.1067,21445.0
2020-04-15 10:35:00,51.5,51.6,51.26,51.31,13535.0,43.0984,43.182,42.8975,42.9393,13535.0
2020-04-15 10:40:00,51.32,51.33,51.19,51.33,25268.0,42.9477,42.9561,42.8389,42.9561,25268.0
2020-04-15 10:45:00,51.36,51.4,51.34,51.38,7854.0,42.9812,43.0147,42.9645,42.9979,7854.0
2020-04-15 10:50:00,51.37,51.41,51.34,51.39,10180.0,42.9896,43.023,42.9645,43.0063,10180.0
2020-04-15 10:55:00,51.37,51.4,51.23,51.26,19095.0,42.9896,43.0147,42.8724,42.8975,19095.0
2020-04-15 11:00:00,51.27,51.27,51.11,51.16,13252.0,42.9059,42.9059,42.772,42.8138,13252.0
2020-04-15 11:05:00,51.16,51.23,51.13,51.17,20936.0,42.8138,42.8724,42.7887,42.8222,20936.0
2020-04-15 11:10:00,51.17,51.24,51.08,51.08,9645.0,42.8222,42.8808,42.7469,42.7469,9645.0
2020-04-15 11:15:00,51.09,51.16,50.98,51.02,10179.0,42.7552,42.8138,42.6632,42.6967,10179.0
2020-04-15 11:20:00,51.0,51.2,50.91,51.17,15424.0,42.6799,42.8473,42.6046,42.8222,15424.0
2020-04-15 11:25:00,51.17,51.48,51.14,51.48,18862.0,42.8222,43.0816,42.7971,43.0816,18862.0
2020-04-15 11:30:00,51.47,51.7,51.46,51.62,7406.0,43.0732,43.2657,43.0649,43.1988,7406.0
2020-04-15 11:35:00,51.58,51.67,51.36,51.36,9968.0,43.1653,43.2406,42.9812,42.9812,9968.0
2020-04-15 11:40:00,51.35,51.4,51.24,51.24,7032.0,42.9728,43.0147,42.8808,42.8808,7032.0
2020-04-15 11:45:00,51.19,51.26,51.11,51.17,5985.0,42.8389,42.8975,42.772,42.8222,5985.0
2020-04-15 11:50:00,51.22,51.3,51.22,51.26,8848.0,42.864,42.931,42.864,42.8975,8848.0
2020-04-15 11:55:00,51.28,51.36,51.28,51.34,9898.0,42.9142,42.9812,42.9142,42.9645,9898.0
2020-04-15 12:00:00,51.36,51.41,51.34,51.35,6982.0,42.9812,43.023,42.9645,42.9728,6982.0
2020-04-15 12:05:00,51.35,51.36,51.16,51.18,26528.0,42.9728,42.9812,42.8138,42.8306,26528.0
2020-04-15 12:10:00,51.2,51.2,51.08,51.2,6892.0,42.8473,42.8473,42.7469,42.8473,6892.0
2020-04-15 12:15:00,51.18,51.22,51.14,51.14,11294.0,42.8306,42.864,42.7971,42.7971,11294.0
2020-04-15 12:20:00,51.14,51.28,51.14,51.26,10094.0,42.7971,42.9142,42.7971,42.8975,10094.0
2020-04-15 12:25:00,51.26,51.37,51.19,51.37,8780.0,42.8975,42.9896,42.8389,42.9896,8780.0
2020-04-15 12:30:00,51.34,51.34,51.21,51.33,7200.0,42.9645,42.9645,42.8557,42.9561,7200.0
2020-04-15 12:35:00,51.35,51.37,51.28,51.32,4501.0,42.9728,42.9896,42.9142,42.9477,4501.0
2020-04-15 12:40:00,51.31,51.45,51.29,51.39,11405.0,42.9393,43.0565,42.9226,43.0063,11405.0
2020-04-15 12:45:00,51.38,51.41,51.3,51.37,7299.0,42.9979,43.023,42.931,42.9896,7299.0
2020-04-15 12:50:00,51.39,51.54,51.39,51.52,5286.0,43.0063,43.1318,43.0063,43.1151,5286.0
2020-04-15 12:55:00,51.52,51.53,51.36,51.37,11133.0,43.1151,43.1235,42.9812,42.9896,11133.0
2020-04-15 13:00:00,51.35,51.5,51.35,51.5,34951.0,42.9728,43.0984,42.9728,43.0984,34951.0
2020-04-15 13:05:00,51.49,51.55,51.48,51.5,7719.0,43.09,43.1402,43.0816,43.0984,7719.0
2020-04-15 13:10:00,51.53,51.75,51.53,51.73,9438.0,43.1235,43.3076,43.1235,43.2908,9438.0
2020-04-15 13:15:00,51.75,51.86,51.72,51.85,7027.0,43.3076,43.3996,43.2825,43.3913,7027.0
2020-04-15 13:20:00,51.8,51.82,51.71,51.73,8766.0,43.3494,43.3661,43.2741,43.2908,8766.0
2020-04-15 13:25:00,51.72,51.72,51.48,51.51,7549.0,43.2825,43.2825,43.0816,43.1067,7549.0
2020-04-15 13:30:00,51.51,51.55,51.45,51.49,11473.0,43.1067,43.1402,43.0565,43.09,11473.0
2020-04-15 13:35:00,51.48,51.56,51.45,51.45,12313.0,43.0816,43.1486,43.0565,43.0565,12313.0
2020-04-15 13:40:00,51.45,51.53,51.45,51.52,15295.0,43.0565,43.1235,43.0565,43.1151,15295.0
2020-04-15 13:45:00,51.53,51.66,51.45,51.65,41702.0,43.1235,43.2323,43.0565,43.2239,41702.0
2020-04-15 13:50:00,51.65,51.67,51.45,51.45,14442.0,43.2239,43.2406,43.0565,43.0565,14442.0
2020-04-15 13:55:00,51.46,51.61,51.46,51.6,14133.0,43.0649,43.1904,43.0649,43.182,14133.0
2020-04-15 14:00:00,51.6,51.87,51.6,51.84,16324.0,43.182,43.408,43.182,43.3829,16324.0
2020-04-15 14:05:00,51.85,51.98,51.82,51.95,30375.0,43.3913,43.5,43.3661,43.4749,30375.0
2020-04-15 14:10:00,51.95,52.04,51.89,52.04,54099.0,43.4749,43.5503,43.4247,43.5503,54099.0
2020-04-15 14:15:00,52.06,52.08,51.96,52.0,10449.0,43.567,43.5837,43.4833,43.5168,10449.0
2020-04-15 14:20:00,52.0,52.09,51.95,52.02,17058.0,43.5168,43.5921,43.4749,43.5335,17058.0
2020-04-15 14:25:00,52.03,52.08,51.98,52.05,17947.0,43.5419,43.5837,43.5,43.5586,17947.0
2020-04-15 14:30:00,52.07,52.09,51.96,52.07,15595.0,43.5754,43.5921,43.4833,43.5754,15595.0
2020-04-15 14:35:00,52.06,52.2,52.05,52.17,10485.0,43.567,43.6842,43.5586,43.659,10485.0
2020-04-15 14:40:00,52.14,52.28,52.1,52.25,24950.0,43.6339,43.7511,43.6005,43.726,24950.0
2020-04-15 14:45:00,52.26,52.27,52.04,52.04,12787.0,43.7344,43.7427,43.5503,43.5503,12787.0
2020-04-15 14:50:00,52.03,52.06,52.0,52.06,41528.0,43.5419,43.567,43.5168,43.567,41528.0
2020-04-15 14:55:00,52.07,52.21,52.07,52.2,17428.0,43.5754,43.6925,43.5754,43.6842,17428.0
2020-04-15 15:00:00,52.18,52.26,52.09,52.13,26692.0,43.6674,43.7344,43.5921,43.6256,26692.0
2020-04-15 15:05:00,52.12,52.14,51.89,51.94,33070.0,43.6172,43.6339,43.4247,43.4666,33070.0
2020-04-15 15:10:00,51.9,51.91,51.81,51.89,12784.0,43.4331,43.4415,43.3578,43.4247,12784.0
2020-04-15 15:15:00,51.9,51.95,51.8,51.93,20626.0,43.4331,43.4749,43.3494,43.4582,20626.0
2020-04-15 15:20:00,51.93,52.02,51.88,51.98,33729.0,43.4582,43.5335,43.4164,43.5,33729.0
2020-04-15 15:25:00,51.97,52.02,51.89,51.99,54236.0,43.4917,43.5335,43.4247,43.5084,54236.0
2020-04-15 15:30:00,52.0,52.07,51.93,52.02,51176.0,43.5168,43.5754,43.4582,43.5335,51176.0
2020-04-15 15:35:00,52.03,52.05,51.98,52.0,50540.0,43.5419,43.5586,43.5,43.5168,50540.0
2020-04-15 15:40:00,52.0,52.06,51.88,52.05,59305.0,43.5168,43.567,43.4164,43.5586,59305.0
2020-04-15 15:45:00,52.04,52.24,52.04,52.18,61362.0,43.5503,43.7176,43.5503,43.6674,61362.0
2020-04-15 15:50:00,52.17,52.18,51.81,51.81,208870.0,43.659,43.6674,43.3578,43.3578,208870.0
2020-04-15 15:55:00,51.81,52.03,51.78,52.02,197224.0,43.3578,43.5419,43.3327,43.5335,197224.0
2020-04-16 09:30:00,52.07,52.44,52.07,52.11,36268.0,43.5754,43.885,43.5754,43.6088,36268.0
2020-04-16 09:35:00,52.12,52.13,51.89,52.1,8058.0,43.6172,43.6256,43.4247,43.6005,8058.0
2020-04-16 09:40:00,52.12,52.18,51.92,51.98,10610.0,43.6172,43.6674,43.4498,43.5,10610.0
2020-04-16 09:45:00,51.98,52.05,51.66,51.66,11331.0,43.5,43.5586,43.2323,43.2323,11331.0
2020-04-16 09:50:00,51.68,51.74,51.58,51.74,17935.0,43.249,43.2992,43.1653,43.2992,17935.0
2020-04-16 09:55:00,51.78,51.8,51.37,51.37,14663.0,43.3327,43.3494,42.9896,42.9896,14663.0
2020-04-16 10:00:00,51.37,51.49,51.37,51.45,16430.0,42.9896,43.09,42.9896,43.0565,16430.0
2020-04-16 10:05:00,51.49,51.5,51.38,51.42,13089.0,43.09,43.0984,42.9979,43.0314,13089.0
2020-04-16 10:10:00,51.4,51.49,51.29,51.43,18632.0,43.0147,43.09,42.9226,43.0398,18632.0
2020-04-16 10:15:00,51.45,51.49,51.37,51.44,11913.0,43.0565,43.09,42.9896,43.0481,11913.0
2020-04-16 10:20:00,51.41,51.61,51.41,51.52,16448.0,43.023,43.1904,43.023,43.1151,16448.0
2020-04-16 10:25:00,51.5,51.53,51.46,51.48,16908.0,43.0984,43.1235,43.0649,43.0816,16908.0
2020-04-16 10:30:00,51.46,51.62,51.45,51.58,31182.0,43.0649,43.1988,43.0565,43.1653,31182.0
2020-04-16 10:35:00,51.59,51.6,51.44,51.45,27471.0,43.1737,43.182,43.0481,43.0565,27471.0
2020-04-16 10:40:00,51.45,51.61,51.41,51.59,20118.0,43.0565,43.1904,43.023,43.1737,20118.0
2020-04-16 10:45:00,51.58,51.59,51.39,51.51,39664.0,43.1653,43.1737,43.0063,43.1067,39664.0
2020-04-16 10:50:00,51.48,51.55,51.45,51.52,32413.0,43.0816,43.1402,43.0565,43.1151,32413.0
2020-04-16 10:55:00,51.51,51.75,51.43,51.74,30915.0,43.1067,43.3076,43.0398,43.2992,30915.0
2020-04-16 11:00:00,51.74,51.78,51.7,51.73,33546.0,43.2992,43.3327,43.2657,43.2908,33546.0
2020-04-16 11:05:00,51.73,52.03,51.72,51.97,9214.0,43.2908,43.5419,43.2825,43.4917,9214.0
2020-04-16 11:10:00,51.96,52.06,51.94,51.96,36326.0,43.4833,43.567,43.4666,43.4833,36326.0
2020-04-16 11:15:00,51.97,52.0,51.8,51.87,18616.0,43.4917,43.5168,43.3494,43.408,18616.0
2020-04-16 11:20:00,51.88,51.93,51.79,51.8,24444.0,43.4164,43.4582,43.341,43.3494,24444.0
2020-04-16 11:25:00,51.8,51.9,51.76,51.89,36996.0,43.3494,43.4331,43.3159,43.4247,36996.0
2020-04-16 11:30:00,51.88,51.95,51.86,51.87,47648.0,43.4164,43.4749,43.3996,43.408,47648.0
2020-04-16 11:35:00,51.86,51.94,51.77,51.79,39549.0,43.3996,43.4666,43.3243,43.341,39549.0
2020-04-16 11:40:00,51.79,51.88,51.77,51.83,20987.0,43.341,43.4164,43.3243,43.3745,20987.0
2020-04-16 11:45:00,51.84,51.85,51.74,51.76,13527.0,43.3829,43.3913,43.2992,43.3159,13527.0
2020-04-16 11:50:00,51.76,52.09,51.76,52.08,22810.0,43.3159,43.5921,43.3159,43.5837,22810.0
2020-04-16 11:55:00,52.06,52.07,51.9,51.96,10655.0,43.567,43.5754,43.4331,43.4833,10655.0
2020-04-16 12:00:00,51.96,51.99,51.89,51.92,12124.0,43.4833,43.5084,43.4247,43.4498,12124.0
2020-04-16 12:05:00,51.89,51.92,51.84,51.84,14482.0,43.4247,43.4498,43.3829,43.3829,14482.0
2020-04-16 12:10:00,51.84,51.92,51.84,51.89,11241.0,43.3829,43.4498,43.3829,43.4247,11241.0
2020-04-16 12:15:00,51.87,51.92,51.67,51.68,16954.0,43.408,43.4498,43.2406,43.249,16954.0
2020-04-16 12:20:00,51.67,51.75,51.65,51.68,19893.0,43.2406,43.3076,43.2239,43.249,19893.0
2020-04-16 12:25:00,51.68,51.8,51.66,51.74,15229.0,43.249,43.3494,43.2323,43.2992,15229.0
2020-04-16 12:30:00,51.71,51.72,51.64,51.71,30501.0,43.2741,43.2825,43.2155,43.2741,30501.0
2020-04-16 12:35:00,51.71,51.75,51.67,51.7,19816.0,43.2741,43.3076,43.2406,43.2657,19816.0
2020-04-16 12:40:00,51.69,51.8,51.69,51.79,13503.0,43.2574,43.3494,43.2574,43.341,13503.0
2020-04-16 12:45:00,51.8,51.88,51.79,51.84,12290.0,43.3494,43.4164,43.341,43.3829,12290.0
2020-04-16 12:50:00,51.84,51.89,51.81,51.85,5776.0,43.3829,43.4247,43.3578,43.3913,5776.0
2020-04-16 12:55:00,51.84,52.0,51.79,51.99,17871.0,43.3829,43.5168,43.341,43.5084,17871.0
2020-04-16 13:00:00,52.01,52.09,51.87,51.88,58062.0,43.5252,43.5921,43.408,43.4164,58062.0
2020-04-16 13:05:00,51.88,51.91,51.85,51.85,17026.0,43.4164,43.4415,43.3913,43.3913,17026.0
2020-04-16 13:10:00,51.87,52.07,51.84,52.05,23083.0,43.408,43.5754,43.3829,43.5586,23083.0
2020-04-16 13:15:00,52.03,52.11,51.99,52.11,17433.0,43.5419,43.6088,43.5084,43.6088,17433.0
2020-04-16 13:20:00,52.12,52.14,52.06,52.08,16227.0,43.6172,43.6339,43.567,43.5837,16227.0
2020-04-16 13:25:00,52.05,52.05,51.87,51.91,10968.0,43.5586,43.5586,43.408,43.4415,10968.0
2020-04-16 13:30:00,51.91,52.08,51.89,52.02,24334.0,43.4415,43.5837,43.4247,43.5335,24334.0
2020-04-16 13:35:00,52.02,52.02,51.93,51.93,10341.0,43.5335,43.5335,43.4582,43.4582,10341.0
2020-04-16 13:40:00,51.93,51.97,51.87,51.97,16314.0,43.4582,43.4917,43.408,43.4917,16314.0
2020-04-16 13:45:00,51.96,52.1,51.92,51.93,18476.0,43.4833,43.6005,43.4498,43.4582,18476.0
2020-04-16 13:50:00,51.92,52.0,51.77,51.85,47956.0,43.4498,43.5168,43.3243,43.3913,47956.0
2020-04-16 13:55:00,51.85,52.06,51.77,51.98,55151.0,43.3913,43.567,43.3243,43.5,55151.0
2020-04-16 14:00:00,51.98,52.01,51.89,51.91,14471.0,43.5,43.5252,43.4247,43.4415,14471.0
2020-04-16 14:05:00,51.91,51.95,51.83,51.94,14930.0,43.4415,43.4749,43.3745,43.4666,14930.0
2020-04-16 14:10:00,51.94,52.24,51.92,52.24,27795.0,43.4666,43.7176,43.4498,43.7176,27795.0
2020-04-16 14:15:00,52.24,52.3,52.12,52.12,24885.0,43.7176,43.7678,43.6172,43.6172,24885.0
2020-04-16 14:20:00,52.14,52.14,51.92,51.92,22447.0,43.6339,43.6339,43.4498,43.4498,22447.0
2020-04-16 14:25:00,51.91,52.04,51.89,52.0,23718.0,43.4415,43.5503,43.4247,43.5168,23718.0
2020-04-16 14:30:00,52.0,52.16,51.98,52.1,65263.0,43.5168,43.6507,43.5,43.6005,65263.0
2020-04-16 14:35:00,52.09,52.24,52.03,52.21,15273.0,43.5921,43.7176,43.5419,43.6925,15273.0
2020-04-16 14:40:00,52.21,52.23,52.15,52.21,21924.0,43.6925,43.7093,43.6423,43.6925,21924.0
2020-04-16 14:45:00,52.21,52.35,52.2,52.33,39698.0,43.6925,43.8097,43.6842,43.7929,39698.0
2020-04-16 14:50:00,52.33,52.39,52.24,52.38,31730.0,43.7929,43.8432,43.7176,43.8348,31730.0
2020-04-16 14:55:00,52.37,52.43,52.28,52.41,27006.0,43.8264,43.8766,43.7511,43.8599,27006.0
2020-04-16 15:00:00,52.41,52.52,52.39,52.5,41500.0,43.8599,43.952,43.8432,43.9352,41500.0
2020-04-16 15:05:00,52.49,52.68,52.44,52.44,62963.0,43.9268,44.0858,43.885,43.885,62963.0
2020-04-16 15:10:00,52.45,52.61,52.34,52.58,47918.0,43.8934,44.0273,43.8013,44.0022,47918.0
2020-04-16 15:15:00,52.57,52.61,52.52,52.56,40164.0,43.9938,44.0273,43.952,43.9854,40164.0
2020-04-16 15:20:00,52.55,52.55,52.39,52.52,30320.0,43.9771,43.9771,43.8432,43.952,30320.0
2020-04-16 15:25:00,52.53,52.77,52.52,52.76,45599.0,43.9603,44.1612,43.952,44.1528,45599.0
2020-04-16 15:30:00,52.78,52.82,52.64,52.65,50254.0,44.1695,44.203,44.0524,44.0607,50254.0
2020-04-16 15:35:00,52.66,52.66,52.54,52.6,81962.0,44.0691,44.0691,43.9687,44.0189,81962.0
2020-04-16 15:40:00,52.6,52.65,52.36,52.4,67452.0,44.0189,44.0607,43.8181,43.8515,67452.0
2020-04-16 15:45:00,52.41,52.51,52.32,52.5,63560.0,43.8599,43.9436,43.7846,43.9352,63560.0
2020-04-16 15:50:00,52.5,52.53,52.28,52.44,169789.0,43.9352,43.9603,43.7511,43.885,169789.0
2020-04-16 15:55:00,52.44,52.44,52.11,52.21,214562.0,43.885,43.885,43.6088,43.6925,214562.0
2020-04-17 09:30:00,53.14,53.14,52.76,53.08,136281.0,44.4708,44.4708,44.1528,44.4206,136281.0
2020-04-17 09:35:00,53.02,53.49,53.01,53.48,22581.0,44.3704,44.7637,44.362,44.7553,22581.0
2020-04-17 09:40:00,53.44,53.44,53.19,53.31,41164.0,44.7219,44.7219,44.5126,44.6131,41164.0
2020-04-17 09:45:00,53.25,53.41,53.14,53.32,17467.0,44.5629,44.6968,44.4708,44.6214,17467.0
2020-04-17 09:50:00,53.23,53.3,53.16,53.24,16035.0,44.5461,44.6047,44.4875,44.5545,16035.0
2020-04-17 09:55:00,53.27,53.57,53.26,53.41,13704.0,44.5796,44.8307,44.5712,44.6968,13704.0
2020-04-17 10:00:00,53.44,53.53,53.2,53.29,20502.0,44.7219,44.7972,44.521,44.5963,20502.0
2020-04-17 10:05:00,53.29,53.52,53.29,53.41,16835.0,44.5963,44.7888,44.5963,44.6968,16835.0
2020-04-17 10:10:00,53.42,53.49,53.21,53.24,20542.0,44.7051,44.7637,44.5294,44.5545,20542.0
2020-04-17 10:15:00,53.24,53.27,52.94,53.01,8683.0,44.5545,44.5796,44.3034,44.362,8683.0
2020-04-17 10:20:00,53.01,53.36,53.0,53.29,23397.0,44.362,44.6549,44.3536,44.5963,23397.0
2020-04-17 10:25:00,53.25,53.39,53.25,53.27,10518.0,44.5629,44.68,44.5629,44.5796,10518.0
2020-04-17 10:30:00,53.24,53.41,53.24,53.33,12292.0,44.5545,44.6968,44.5545,44.6298,12292.0
2020-04-17 10:35:00,53.33,53.39,53.24,53.39,23980.0,44.6298,44.68,44.5545,44.68,23980.0
2020-04-17 10:40:00,53.38,53.58,53.38,53.52,38632.0,44.6717,44.839,44.6717,44.7888,38632.0
2020-04-17 10:45:00,53.52,53.54,53.36,53.38,24783.0,44.7888,44.8055,44.6549,44.6717,24783.0
2020-04-17 10:50:00,53.37,53.5,53.33,53.5,17423.0,44.6633,44.7721,44.6298,44.7721,17423.0
2020-04-17 10:55:00,53.52,53.59,53.45,53.47,17406.0,44.7888,44.8474,44.7302,44.747,17406.0
2020-04-17 11:00:00,53.48,53.56,53.36,53.36,28589.0,44.7553,44.8223,44.6549,44.6549,28589.0
2020-04-17 11:05:00,53.36,53.4,53.24,53.29,34243.0,44.6549,44.6884,44.5545,44.5963,34243.0
2020-04-17 11:10:00,53.32,53.34,53.11,53.16,107545.0,44.6214,44.6382,44.4457,44.4875,107545.0
2020-04-17 11:15:00,53.15,53.22,53.0,53.11,13691.0,44.4792,44.5378,44.3536,44.4457,13691.0
2020-04-17 11:20:00,53.11,53.13,53.01,53.02,21633.0,44.4457,44.4624,44.362,44.3704,21633.0
2020-04-17 11:25:00,53.02,53.06,52.94,52.99,15533.0,44.3704,44.4039,44.3034,44.3453,15533.0
2020-04-17 11:30:00,53.04,53.15,53.0,53.14,25791.0,44.3871,44.4792,44.3536,44.4708,25791.0
2020-04-17 11:35:00,53.14,53.3,53.14,53.22,9606.0,44.4708,44.6047,44.4708,44.5378,9606.0
2020-04-17 11:40:00,53.24,53.3,53.21,53.25,8159.0,44.5545,44.6047,44.5294,44.5629,8159.0
2020-04-17 11:45:00,53.3,53.3,53.21,53.25,10814.0,44.6047,44.6047,44.5294,44.5629,10814.0
2020-04-17 11:50:00,53.23,53.28,53.16,53.25,9904.0,44.5461,44.588,44.4875,44.5629,9904.0
2020-04-17 11:55:00,53.25,53.25,53.16,53.17,41112.0,44.5629,44.5629,44.4875,44.4959,41112.0
2020-04-17 12:00:00,53.18,53.19,53.11,53.19,10202.0,44.5043,44.5126,44.4457,44.5126,10202.0
2020-04-17 12:05:00,53.2,53.28,53.19,53.22,64327.0,44.521,44.588,44.5126,44.5378,64327.0
2020-04-17 12:10:00,53.23,53.32,53.18,53.27,6476.0,44.5461,44.6214,44.5043,44.5796,6476.0
2020-04-17 12:15:00,53.27,53.42,53.25,53.42,12112.0,44.5796,44.7051,44.5629,44.7051,12112.0
2020-04-17 12:20:00,53.4,53.53,53.39,53.51,28135.0,44.6884,44.7972,44.68,44.7804,28135.0
2020-04-17 12:25:00,53.5,53.55,53.48,53.52,24031.0,44.7721,44.8139,44.7553,44.7888,24031.0
2020-04-17 12:30:00,53.53,53.64,53.49,53.63,29741.0,44.7972,44.8892,44.7637,44.8809,29741.0
2020-04-17 12:35:00,53.62,53.93,53.57,53.91,44169.0,44.8725,45.1319,44.8307,45.1152,44169.0
2020-04-17 12:40:00,53.89,54.05,53.89,54.0,35217.0,45.0985,45.2323,45.0985,45.1905,35217.0
2020-04-17 12:45:00,54.03,54.12,54.0,54.1,29164.0,45.2156,45.2909,45.1905,45.2742,29164.0
2020-04-17 12:50:00,54.1,54.4,54.1,54.29,67709.0,45.2742,45.5253,45.2742,45.4332,67709.0
2020-04-17 12:55:00,54.26,54.26,54.02,54.09,10580.0,45.4081,45.4081,45.2072,45.2658,10580.0
2020-04-17 13:00:00,54.07,54.33,54.07,54.15,43228.0,45.2491,45.4667,45.2491,45.316,43228.0
2020-04-17 13:05:00,54.16,54.17,54.07,54.12,10176.0,45.3244,45.3328,45.2491,45.2909,10176.0
2020-04-17 13:10:00,54.11,54.11,54.01,54.01,14978.0,45.2826,45.2826,45.1989,45.1989,14978.0
2020-04-17 13:15:00,54.0,54.39,54.0,54.29,47819.0,45.1905,45.5169,45.1905,45.4332,47819.0
2020-04-17 13:20:00,54.25,54.25,53.95,53.97,12214.0,45.3997,45.3997,45.1487,45.1654,12214.0
2020-04-17 13:25:00,53.97,54.1,53.97,54.05,12760.0,45.1654,45.2742,45.1654,45.2323,12760.0
2020-04-17 13:30:00,54.06,54.07,53.98,54.01,23105.0,45.2407,45.2491,45.1738,45.1989,23105.0
2020-04-17 13:35:00,54.02,54.1,53.99,54.07,14951.0,45.2072,45.2742,45.1821,45.2491,14951.0
2020-04-17 13:40:00,54.07,54.08,53.99,54.02,13801.0,45.2491,45.2575,45.1821,45.2072,13801.0
2020-04-17 13:45:00,53.99,54.01,53.78,53.9,49024.0,45.1821,45.1989,45.0064,45.1068,49024.0
2020-04-17 13:50:00,53.9,53.99,53.8,53.98,23171.0,45.1068,45.1821,45.0231,45.1738,23171.0
2020-04-17 13:55:00,54.0,54.07,53.97,54.07,13863.0,45.1905,45.2491,45.1654,45.2491,13863.0
2020-04-17 14:00:00,54.06,54.06,53.98,54.04,18029.0,45.2407,45.2407,45.1738,45.224,18029.0
2020-04-17 14:05:00,54.04,54.04,53.99,54.0,13477.0,45.224,45.224,45.1821,45.1905,13477.0
2020-04-17 14:10:00,53.99,54.02,53.88,53.9,18788.0,45.1821,45.2072,45.0901,45.1068,18788.0
2020-04-17 14:15:00,53.91,53.97,53.82,53.91,23631.0,45.1152,45.1654,45.0399,45.1152,23631.0
2020-04-17 14:20:00,53.91,54.0,53.91,54.0,20631.0,45.1152,45.1905,45.1152,45.1905,20631.0
2020-04-17 14:25:00,54.0,54.04,53.88,53.91,39417.0,45.1905,45.224,45.0901,45.1152,39417.0
2020-04-17 14:30:00,53.9,53.93,53.88,53.89,25669.0,45.1068,45.1319,45.0901,45.0985,25669.0
2020-04-17 14:35:00,53.89,53.94,53.84,53.94,26296.0,45.0985,45.1403,45.0566,45.1403,26296.0
2020-04-17 14:40:00,53.94,53.99,53.91,53.96,19087.0,45.1403,45.1821,45.1152,45.157,19087.0
2020-04-17 14:45:00,53.96,53.98,53.93,53.98,12952.0,45.157,45.1738,45.1319,45.1738,12952.0
2020-04-17 14:50:00,53.99,54.0,53.89,53.92,14899.0,45.1821,45.1905,45.0985,45.1236,14899.0
2020-04-17 14:55:00,53.93,53.96,53.89,53.95,45352.0,45.1319,45.157,45.0985,45.1487,45352.0
2020-04-17 15:00:00,53.96,54.04,53.95,54.01,22101.0,45.157,45.224,45.1487,45.1989,22101.0
2020-04-17 15:05:00,54.0,54.05,53.99,54.03,15991.0,45.1905,45.2323,45.1821,45.2156,15991.0
2020-04-17 15:10:00,54.04,54.06,53.99,54.03,15868.0,45.224,45.2407,45.1821,45.2156,15868.0
2020-04-17 15:15:00,54.04,54.14,54.03,54.12,19863.0,45.224,45.3077,45.2156,45.2909,19863.0
2020-04-17 15:20:00,54.12,54.12,53.99,54.1,25643.0,45.2909,45.2909,45.1821,45.2742,25643.0
2020-04-17 15:25:00,54.1,54.25,54.09,54.25,16926.0,45.2742,45.3997,45.2658,45.3997,16926.0
2020-04-17 15:30:00,54.25,54.36,54.23,54.3,29485.0,45.3997,45.4918,45.383,45.4416,29485.0
2020-04-17 15:35:00,54.3,54.46,54.3,54.45,37774.0,45.4416,45.5755,45.4416,45.5671,37774.0
2020-04-17 15:40:00,54.45,54.51,54.4,54.5,43119.0,45.5671,45.6173,45.5253,45.6089,43119.0
2020-04-17 15:45:00,54.5,54.65,54.5,54.65,50141.0,45.6089,45.7345,45.6089,45.7345,50141.0
2020-04-17 15:50:00,54.66,54.87,54.66,54.76,71813.0,45.7428,45.9186,45.7428,45.8265,71813.0
2020-04-17 15:55:00,54.75,54.82,54.53,54.58,162468.0,45.8182,45.8767,45.634,45.6759,162468.0
2020-04-20 09:30:00,53.71,53.95,53.09,53.09,56641.0,44.9478,45.1487,44.429,44.429,56641.0
2020-04-20 09:35:00,53.16,53.3,53.08,53.09,19157.0,44.4875,44.6047,44.4206,44.429,19157.0
2020-04-20 09:40:00,53.11,53.33,53.02,53.15,87298.0,44.4457,44.6298,44.3704,44.4792,87298.0
2020-04-20 09:45:00,53.18,53.56,53.14,53.43,26386.0,44.5043,44.8223,44.4708,44.7135,26386.0
2020-04-20 09:50:00,53.41,53.59,53.35,53.44,15014.0,44.6968,44.8474,44.6465,44.7219,15014.0
2020-04-20 09:55:00,53.46,53.62,53.42,53.59,27400.0,44.7386,44.8725,44.7051,44.8474,27400.0
2020-04-20 10:00:00,53.58,53.63,53.27,53.33,46275.0,44.839,44.8809,44.5796,44.6298,46275.0
2020-04-20 10:05:00,53.29,53.38,53.2,53.38,13425.0,44.5963,44.6717,44.521,44.6717,13425.0
2020-04-20 10:10:00,53.33,53.4,53.24,53.28,32475.0,44.6298,44.6884,44.5545,44.588,32475.0
2020-04-20 10:15:00,53.26,53.29,52.97,53.04,23452.0,44.5712,44.5963,44.3285,44.3871,23452.0
2020-04-20 10:20:00,53.0,53.06,52.93,52.98,22159.0,44.3536,44.4039,44.2951,44.3369,22159.0
2020-04-20 10:25:00,52.96,53.08,52.91,53.05,40556.0,44.3202,44.4206,44.2783,44.3955,40556.0
2020-04-20 10:30:00,53.0,53.01,52.73,52.78,33487.0,44.3536,44.362,44.1277,44.1695,33487.0
2020-04-20 10:35:00,52.78,52.78,52.46,52.46,28401.0,44.1695,44.1695,43.9017,43.9017,28401.0
2020-04-20 10:40:00,52.47,52.73,52.47,52.68,44268.0,43.9101,44.1277,43.9101,44.0858,44268.0
2020-04-20 10:45:00,52.69,52.89,52.69,52.76,24375.0,44.0942,44.2616,44.0942,44.1528,24375.0
2020-04-20 10:50:00,52.76,52.91,52.75,52.85,12610.0,44.1528,44.2783,44.1444,44.2281,12610.0
2020-04-20 10:55:00,52.82,52.96,52.78,52.79,15224.0,44.203,44.3202,44.1695,44.1779,15224.0
2020-04-20 11:00:00,52.75,52.81,52.71,52.74,18891.0,44.1444,44.1946,44.111,44.1361,18891.0
2020-04-20 11:05:00,52.74,52.83,52.66,52.8,24743.0,44.1361,44.2114,44.0691,44.1863,24743.0
2020-04-20 11:10:00,52.78,52.91,52.58,52.6,42417.0,44.1695,44.2783,44.0022,44.0189,42417.0
2020-04-20 11:15:00,52.59,52.73,52.57,52.67,20865.0,44.0105,44.1277,43.9938,44.0775,20865.0
2020-04-20 11:20:00,52.68,52.68,52.54,52.56,23461.0,44.0858,44.0858,43.9687,43.9854,23461.0
2020-04-20 11:25:00,52.59,52.67,52.59,52.66,13792.0,44.0105,44.0775,44.0105,44.0691,13792.0
2020-04-20 11:30:00,52.63,52.64,52.56,52.63,13908.0,44.044,44.0524,43.9854,44.044,13908.0
2020-04-20 11:35:00,52.63,52.84,52.62,52.84,20517.0,44.044,44.2197,44.0356,44.2197,20517.0
2020-04-20 11:40:00,52.85,52.89,52.74,52.75,18366.0,44.2281,44.2616,44.1361,44.1444,18366.0
2020-04-20 11:45:00,52.77,52.83,52.65,52.66,20696.0,44.1612,44.2114,44.0607,44.0691,20696.0
2020-04-20 11:50:00,52.65,52.75,52.62,52.63,16334.0,44.0607,44.1444,44.0356,44.044,16334.0
2020-04-20 11:55:00,52.63,52.63,52.55,52.55,13622.0,44.044,44.044,43.9771,43.9771,13622.0
2020-04-20 12:00:00,52.59,52.67,52.56,52.58,24070.0,44.0105,44.0775,43.9854,44.0022,24070.0
2020-04-20 12:05:00,52.57,52.71,52.57,52.67,20375.0,43.9938,44.111,43.9938,44.0775,20375.0
2020-04-20 12:10:00,52.68,52.7,52.42,52.43,19476.0,44.0858,44.1026,43.8683,43.8766,19476.0
2020-04-20 12:15:00,52.43,52.44,52.33,52.33,20148.0,43.8766,43.885,43.7929,43.7929,20148.0
2020-04-20 12:20:00,52.35,52.35,52.21,52.24,14663.0,43.8097,43.8097,43.6925,43.7176,14663.0
2020-04-20 12:25:00,52.24,52.28,52.12,52.12,22769.0,43.7176,43.7511,43.6172,43.6172,22769.0
2020-04-20 12:30:00,52.13,52.31,52.11,52.26,16045.0,43.6256,43.7762,43.6088,43.7344,16045.0
2020-04-20 12:35:00,52.29,52.3,52.18,52.23,20230.0,43.7595,43.7678,43.6674,43.7093,20230.0
2020-04-20 12:40:00,52.26,52.33,52.17,52.17,17400.0,43.7344,43.7929,43.659,43.659,17400.0
2020-04-20 12:45:00,52.17,52.24,52.09,52.2,17253.0,43.659,43.7176,43.5921,43.6842,17253.0
2020-04-20 12:50:00,52.2,52.29,52.17,52.19,15998.0,43.6842,43.7595,43.659,43.6758,15998.0
2020-04-20 12:55:00,52.19,52.21,52.12,52.16,24765.0,43.6758,43.6925,43.6172,43.6507,24765.0
2020-04-20 13:00:00,52.18,52.18,52.01,52.06,21244.0,43.6674,43.6674,43.5252,43.567,21244.0
2020-04-20 13:05:00,52.07,52.17,52.06,52.1,15860.0,43.5754,43.659,43.567,43.6005,15860.0
2020-04-20 13:10:00,52.11,52.12,52.03,52.08,33622.0,43.6088,43.6172,43.5419,43.5837,33622.0
2020-04-20 13:15:00,52.09,52.15,52.03,52.08,12977.0,43.5921,43.6423,43.5419,43.5837,12977.0
2020-04-20 13:20:00,52.05,52.09,51.95,51.96,17641.0,43.5586,43.5921,43.4749,43.4833,17641.0
2020-04-20 13:25:00,51.97,52.08,51.96,52.05,13788.0,43.4917,43.5837,43.4833,43.5586,13788.0
2020-04-20 13:30:00,52.03,52.05,51.9,51.96,12692.0,43.5419,43.5586,43.4331,43.4833,12692.0
2020-04-20 13:35:00,51.96,52.01,51.88,51.97,17120.0,43.4833,43.5252,43.4164,43.4917,17120.0
2020-04-20 13:40:00,51.95,52.11,51.95,52.11,11461.0,43.4749,43.6088,43.4749,43.6088,11461.0
2020-04-20 13:45:00,52.09,52.09,51.96,51.97,13729.0,43.5921,43.5921,43.4833,43.4917,13729.0
2020-04-20 13:50:00,51.98,52.02,51.93,52.01,12277.0,43.5,43.5335,43.4582,43.5252,12277.0
2020-04-20 13:55:00,52.01,52.09,51.99,52.05,18524.0,43.5252,43.5921,43.5084,43.5586,18524.0
2020-04-20 14:00:00,52.04,52.12,51.98,52.07,19103.0,43.5503,43.6172,43.5,43.5754,19103.0
2020-04-20 14:05:00,52.08,52.09,51.87,51.92,44831.0,43.5837,43.5921,43.408,43.4498,44831.0
2020-04-20 14:10:00,51.91,51.94,51.76,51.85,18785.0,43.4415,43.4666,43.3159,43.3913,18785.0
2020-04-20 14:15:00,51.85,51.85,51.69,51.73,39365.0,43.3913,43.3913,43.2574,43.2908,39365.0
2020-04-20 14:20:00,51.73,51.8,51.71,51.75,19878.0,43.2908,43.3494,43.2741,43.3076,19878.0
2020-04-20 14:25:00,51.77,51.78,51.63,51.66,37971.0,43.3243,43.3327,43.2071,43.2323,37971.0
2020-04-20 14:30:00,51.64,51.93,51.64,51.84,16717.0,43.2155,43.4582,43.2155,43.3829,16717.0
2020-04-20 14:35:00,51.82,51.91,51.81,51.82,14030.0,43.3661,43.4415,43.3578,43.3661,14030.0
2020-04-20 14:40:00,51.83,51.94,51.74,51.91,52492.0,43.3745,43.4666,43.2992,43.4415,52492.0
2020-04-20 14:45:00,51.9,52.08,51.88,52.05,29675.0,43.4331,43.5837,43.4164,43.5586,29675.0
2020-04-20 14:50:00,52.05,52.08,51.94,51.99,27746.0,43.5586,43.5837,43.4666,43.5084,27746.0
2020-04-20 14:55:00,52.0,52.07,51.94,51.96,66456.0,43.5168,43.5754,43.4666,43.4833,66456.0
2020-04-20 15:00:00,51.98,52.19,51.97,52.01,28806.0,43.5,43.6758,43.4917,43.5252,28806.0
2020-04-20 15:05:00,52.01,52.02,51.87,51.98,28321.0,43.5252,43.5335,43.408,43.5,28321.0
2020-04-20 15:10:00,51.99,52.03,51.8,51.88,21951.0,43.5084,43.5419,43.3494,43.4164,21951.0
2020-04-20 15:15:00,51.87,51.92,51.78,51.78,17349.0,43.408,43.4498,43.3327,43.3327,17349.0
2020-04-20 15:20:00,51.76,51.89,51.71,51.89,26478.0,43.3159,43.4247,43.2741,43.4247,26478.0
2020-04-20 15:25:00,51.87,52.0,51.86,52.0,37105.0,43.408,43.5168,43.3996,43.5168,37105.0
2020-04-20 15:30:00,52.01,52.13,51.92,52.09,28929.0,43.5252,43.6256,43.4498,43.5921,28929.0
2020-04-20 15:35:00,52.08,52.11,51.87,51.89,21939.0,43.5837,43.6088,43.408,43.4247,21939.0
2020-04-20 15:40:00,51.9,52.05,51.88,52.03,40407.0,43.4331,43.5586,43.4164,43.5419,40407.0
2020-04-20 15:45:00,52.04,52.06,51.95,52.0,61935.0,43.5503,43.567,43.4749,43.5168,61935.0
2020-04-20 15:50:00,51.91,52.01,51.8,51.9,95663.0,43.4415,43.5252,43.3494,43.4331,95663.0
2020-04-20 15:55:00,51.9,51.95,51.77,51.84,180878.0,43.4331,43.4749,43.3243,43.3829,180878.0
2020-04-21 09:30:00,50.56,50.86,50.3,50.72,77131.0,42.3117,42.5628,42.0941,42.4456,77131.0
2020-04-21 09:35:00,50.65,50.74,50.44,50.6,36321.0,42.387,42.4623,42.2113,42.3452,36321.0
2020-04-21 09:40:00,50.64,50.88,50.59,50.86,25452.0,42.3787,42.5795,42.3368,42.5628,25452.0
2020-04-21 09:45:00,50.86,51.13,50.85,51.08,73037.0,42.5628,42.7887,42.5544,42.7469,73037.0
2020-04-21 09:50:00,51.07,51.17,50.97,50.97,56233.0,42.7385,42.8222,42.6548,42.6548,56233.0
2020-04-21 09:55:00,50.98,51.26,50.94,51.15,64850.0,42.6632,42.8975,42.6297,42.8055,64850.0
2020-04-21 10:00:00,51.17,51.18,50.91,51.01,14245.0,42.8222,42.8306,42.6046,42.6883,14245.0
2020-04-21 10:05:00,51.03,51.03,50.7,50.76,51041.0,42.705,42.705,42.4289,42.4791,51041.0
2020-04-21 10:10:00,50.76,50.8,50.48,50.53,11809.0,42.4791,42.5126,42.2448,42.2866,11809.0
2020-04-21 10:15:00,50.51,50.57,50.37,50.45,17264.0,42.2699,42.3201,42.1527,42.2196,17264.0
2020-04-21 10:20:00,50.49,50.74,50.47,50.72,13136.0,42.2531,42.4623,42.2364,42.4456,13136.0
2020-04-21 10:25:00,50.68,50.75,50.54,50.7,18340.0,42.4121,42.4707,42.295,42.4289,18340.0
2020-04-21 10:30:00,50.7,50.78,50.5,50.5,9832.0,42.4289,42.4958,42.2615,42.2615,9832.0
2020-04-21 10:35:00,50.47,50.47,50.29,50.3,11597.0,42.2364,42.2364,42.0858,42.0941,11597.0
2020-04-21 10:40:00,50.29,50.36,50.18,50.27,25127.0,42.0858,42.1443,41.9937,42.069,25127.0
2020-04-21 10:45:00,50.23,50.44,50.21,50.39,18973.0,42.0355,42.2113,42.0188,42.1694,18973.0
2020-04-21 10:50:00,50.4,50.52,50.39,50.42,18758.0,42.1778,42.2782,42.1694,42.1945,18758.0
2020-04-21 10:55:00,50.44,50.63,50.36,50.36,14047.0,42.2113,42.3703,42.1443,42.1443,14047.0
2020-04-21 11:00:00,50.35,50.35,49.9,49.94,33235.0,42.136,42.136,41.7594,41.7928,33235.0
2020-04-21 11:05:00,49.92,50.03,49.75,50.03,28947.0,41.7761,41.8682,41.6338,41.8682,28947.0
2020-04-21 11:10:00,50.03,50.04,49.85,49.85,12837.0,41.8682,41.8765,41.7175,41.7175,12837.0
2020-04-21 11:15:00,49.87,49.98,49.7,49.97,40392.0,41.7343,41.8263,41.592,41.818,40392.0
2020-04-21 11:20:00,49.98,50.11,49.82,49.87,47060.0,41.8263,41.9351,41.6924,41.7343,47060.0
2020-04-21 11:25:00,49.88,49.96,49.74,49.88,136349.0,41.7426,41.8096,41.6255,41.7426,136349.0
2020-04-21 11:30:00,49.9,50.16,49.89,49.91,29230.0,41.7594,41.977,41.751,41.7677,29230.0
2020-04-21 11:35:00,49.9,49.9,49.71,49.74,7998.0,41.7594,41.7594,41.6004,41.6255,7998.0
2020-04-21 11:40:00,49.75,49.75,49.58,49.61,15828.0,41.6338,41.6338,41.4916,41.5167,15828.0
2020-04-21 11:45:00,49.61,49.65,49.52,49.6,11589.0,41.5167,41.5502,41.4414,41.5083,11589.0
2020-04-21 11:50:00,49.6,49.81,49.6,49.8,22951.0,41.5083,41.6841,41.5083,41.6757,22951.0
2020-04-21 11:55:00,49.79,49.89,49.73,49.81,11558.0,41.6673,41.751,41.6171,41.6841,11558.0
2020-04-21 12:00:00,49.82,49.83,49.71,49.73,20230.0,41.6924,41.7008,41.6004,41.6171,20230.0
2020-04-21 12:05:00,49.74,49.85,49.74,49.82,21982.0,41.6255,41.7175,41.6255,41.6924,21982.0
2020-04-21 12:10:00,49.83,49.92,49.76,49.77,21464.0,41.7008,41.7761,41.6422,41.6506,21464.0
2020-04-21 12:15:00,49.77,49.77,49.58,49.63,14348.0,41.6506,41.6506,41.4916,41.5334,14348.0
2020-04-21 12:20:00,49.64,49.77,49.58,49.59,24648.0,41.5418,41.6506,41.4916,41.4999,24648.0
2020-04-21 12:25:00,49.61,49.61,49.49,49.51,31157.0,41.5167,41.5167,41.4163,41.433,31157.0
2020-04-21 12:30:00,49.5,49.52,49.3,49.31,18704.0,41.4246,41.4414,41.2573,41.2656,18704.0
2020-04-21 12:35:00,49.32,49.39,49.29,49.32,7552.0,41.274,41.3326,41.2489,41.274,7552.0
2020-04-21 12:40:00,49.33,49.38,49.26,49.26,11885.0,41.2824,41.3242,41.2238,41.2238,11885.0
2020-04-21 12:45:00,49.26,49.41,49.24,49.41,9658.0,41.2238,41.3493,41.207,41.3493,9658.0
2020-04-21 12:50:00,49.41,49.61,49.4,49.56,19013.0,41.3493,41.5167,41.3409,41.4748,19013.0
2020-04-21 12:55:00,49.61,49.71,49.57,49.71,25680.0,41.5167,41.6004,41.4832,41.6004,25680.0
2020-04-21 13:00:00,49.69,49.78,49.63,49.7,23303.0,41.5836,41.659,41.5334,41.592,23303.0
2020-04-21 13:05:00,49.71,49.76,49.6,49.6,26692.0,41.6004,41.6422,41.5083,41.5083,26692.0
2020-04-21 13:10:00,49.59,49.59,49.44,49.5,28764.0,41.4999,41.4999,41.3744,41.4246,28764.0
2020-04-21 13:15:00,49.51,49.61,49.5,49.55,11414.0,41.433,41.5167,41.4246,41.4665,11414.0
2020-04-21 13:20:00,49.55,49.77,49.55,49.73,12097.0,41.4665,41.6506,41.4665,41.6171,12097.0
2020-04-21 13:25:00,49.72,49.77,49.66,49.76,12768.0,41.6087,41.6506,41.5585,41.6422,12768.0
2020-04-21 13:30:00,49.74,49.76,49.57,49.57,16171.0,41.6255,41.6422,41.4832,41.4832,16171.0
2020-04-21 13:35:00,49.54,49.74,49.54,49.74,10731.0,41.4581,41.6255,41.4581,41.6255,10731.0
2020-04-21 13:40:00,49.73,49.8,49.63,49.74,13457.0,41.6171,41.6757,41.5334,41.6255,13457.0
2020-04-21 13:45:00,49.73,49.75,49.53,49.55,18690.0,41.6171,41.6338,41.4497,41.4665,18690.0
2020-04-21 13:50:00,49.56,49.68,49.5,49.68,15286.0,41.4748,41.5753,41.4246,41.5753,15286.0
2020-04-21 13:55:00,49.67,49.67,49.49,49.53,10807.0,41.5669,41.5669,41.4163,41.4497,10807.0
2020-04-21 14:00:00,49.52,49.66,49.5,49.64,10569.0,41.4414,41.5585,41.4246,41.5418,10569.0
2020-04-21 14:05:00,49.64,49.76,49.59,49.69,9402.0,41.5418,41.6422,41.4999,41.5836,9402.0
2020-04-21 14:10:00,49.7,49.75,49.65,49.71,11072.0,41.592,41.6338,41.5502,41.6004,11072.0
2020-04-21 14:15:00,49.71,49.77,49.61,49.67,10232.0,41.6004,41.6506,41.5167,41.5669,10232.0
2020-04-21 14:20:00,49.66,49.93,49.62,49.89,14943.0,41.5585,41.7845,41.5251,41.751,14943.0
2020-04-21 14:25:00,49.91,49.93,49.79,49.8,9457.0,41.7677,41.7845,41.6673,41.6757,9457.0
2020-04-21 14:30:00,49.79,49.82,49.68,49.71,12393.0,41.6673,41.6924,41.5753,41.6004,12393.0
2020-04-21 14:35:00,49.7,49.75,49.6,49.65,10005.0,41.592,41.6338,41.5083,41.5502,10005.0
2020-04-21 14:40:00,49.6,49.61,49.43,49.46,13568.0,41.5083,41.5167,41.3661,41.3912,13568.0
2020-04-21 14:45:00,49.43,49.52,49.43,49.48,18859.0,41.3661,41.4414,41.3661,41.4079,18859.0
2020-04-21 14:50:00,49.47,49.63,49.45,49.6,23217.0,41.3995,41.5334,41.3828,41.5083,23217.0
2020-04-21 14:55:00,49.59,49.61,49.48,49.54,20346.0,41.4999,41.5167,41.4079,41.4581,20346.0
2020-04-21 15:00:00,49.56,49.7,49.55,49.7,14654.0,41.4748,41.592,41.4665,41.592,14654.0
2020-04-21 15:05:00,49.68,49.69,49.37,49.38,50640.0,41.5753,41.5836,41.3158,41.3242,50640.0
2020-04-21 15:10:00,49.38,49.57,49.38,49.57,22958.0,41.3242,41.4832,41.3242,41.4832,22958.0
2020-04-21 15:15:00,49.57,49.74,49.54,49.74,23120.0,41.4832,41.6255,41.4581,41.6255,23120.0
2020-04-21 15:20:00,49.72,49.88,49.66,49.81,27230.0,41.6087,41.7426,41.5585,41.6841,27230.0
2020-04-21 15:25:00,49.82,49.95,49.81,49.86,30522.0,41.6924,41.8012,41.6841,41.7259,30522.0
2020-04-21 15:30:00,49.85,49.98,49.8,49.9,47054.0,41.7175,41.8263,41.6757,41.7594,47054.0
2020-04-21 15:35:00,49.88,50.22,49.88,50.03,46109.0,41.7426,42.0272,41.7426,41.8682,46109.0
2020-04-21 15:40:00,50.03,50.05,49.86,49.87,36958.0,41.8682,41.8849,41.7259,41.7343,36958.0
2020-04-21 15:45:00,49.88,49.91,49.81,49.82,50068.0,41.7426,41.7677,41.6841,41.6924,50068.0
2020-04-21 15:50:00,49.81,49.92,49.73,49.77,67650.0,41.6841,41.7761,41.6171,41.6506,67650.0
2020-04-21 15:55:00,49.78,50.23,49.78,50.03,237466.0,41.659,42.0355,41.659,41.8682,237466.0
2020-04-22 09:30:00,50.99,51.28,50.85,50.94,42857.0,42.6716,42.9142,42.5544,42.6297,42857.0
2020-04-22 09:35:00,50.94,50.97,50.5,50.79,20464.0,42.6297,42.6548,42.2615,42.5042,20464.0
2020-04-22 09:40:00,50.77,50.84,50.39,50.47,13909.0,42.4874,42.546,42.1694,42.2364,13909.0
2020-04-22 09:45:00,50.48,50.5,50.2,50.2,15364.0,42.2448,42.2615,42.0104,42.0104,15364.0
2020-04-22 09:50:00,50.17,50.27,50.04,50.04,9683.0,41.9853,42.069,41.8765,41.8765,9683.0
2020-04-22 09:55:00,50.07,50.38,50.07,50.35,15178.0,41.9016,42.1611,41.9016,42.136,15178.0
2020-04-22 10:00:00,50.35,50.38,50.1,50.17,8661.0,42.136,42.1611,41.9267,41.9853,8661.0
2020-04-22 10:05:00,50.15,50.3,50.14,50.24,9020.0,41.9686,42.0941,41.9602,42.0439,9020.0
2020-04-22 10:10:00,50.26,50.36,50.15,50.15,19908.0,42.0606,42.1443,41.9686,41.9686,19908.0
2020-04-22 10:15:00,50.17,50.25,50.14,50.22,5900.0,41.9853,42.0523,41.9602,42.0272,5900.0
2020-04-22 10:20:00,50.2,50.37,50.2,50.33,23864.0,42.0104,42.1527,42.0104,42.1192,23864.0
2020-04-22 10:25:00,50.31,50.47,50.24,50.42,14311.0,42.1025,42.2364,42.0439,42.1945,14311.0
2020-04-22 10:30:00,50.41,50.57,50.39,50.55,18616.0,42.1862,42.3201,42.1694,42.3033,18616.0
2020-04-22 10:35:00,50.58,50.76,50.54,50.74,29231.0,42.3284,42.4791,42.295,42.4623,29231.0
2020-04-22 10:40:00,50.73,50.78,50.66,50.7,15487.0,42.454,42.4958,42.3954,42.4289,15487.0
2020-04-22 10:45:00,50.69,50.72,50.56,50.61,11130.0,42.4205,42.4456,42.3117,42.3535,11130.0
2020-04-22 10:50:00,50.61,50.62,50.49,50.53,16292.0,42.3535,42.3619,42.2531,42.2866,16292.0
2020-04-22 10:55:00,50.55,50.6,50.49,50.52,13735.0,42.3033,42.3452,42.2531,42.2782,13735.0
2020-04-22 11:00:00,50.52,50.54,50.41,50.5,18520.0,42.2782,42.295,42.1862,42.2615,18520.0
2020-04-22 11:05:00,50.52,50.57,50.51,50.54,7763.0,42.2782,42.3201,42.2699,42.295,7763.0
2020-04-22 11:10:00,50.56,50.75,50.54,50.74,5900.0,42.3117,42.4707,42.295,42.4623,5900.0
2020-04-22 11:15:00,50.73,50.89,50.73,50.86,9707.0,42.454,42.5879,42.454,42.5628,9707.0
2020-04-22 11:20:00,50.86,51.04,50.83,51.03,29042.0,42.5628,42.7134,42.5377,42.705,29042.0
2020-04-22 11:25:00,51.03,51.04,50.88,50.95,12879.0,42.705,42.7134,42.5795,42.6381,12879.0
2020-04-22 11:30:00,50.95,51.07,50.93,50.95,20217.0,42.6381,42.7385,42.6213,42.6381,20217.0
2020-04-22 11:35:00,50.94,50.94,50.88,50.92,12141.0,42.6297,42.6297,42.5795,42.613,12141.0
2020-04-22 11:40:00,50.91,51.06,50.87,51.05,18288.0,42.6046,42.7301,42.5711,42.7218,18288.0
2020-04-22 11:45:00,51.03,51.14,51.03,51.14,7715.0,42.705,42.7971,42.705,42.7971,7715.0
2020-04-22 11:50:00,51.16,51.2,51.09,51.15,19895.0,42.8138,42.8473,42.7552,42.8055,19895.0
2020-04-22 11:55:00,51.15,51.26,51.12,51.26,21509.0,42.8055,42.8975,42.7803,42.8975,21509.0
2020-04-22 12:00:00,51.26,51.34,51.24,51.27,16853.0,42.8975,42.9645,42.8808,42.9059,16853.0
2020-04-22 12:05:00,51.25,51.26,51.18,51.18,13373.0,42.8891,42.8975,42.8306,42.8306,13373.0
2020-04-22 12:10:00,51.18,51.19,51.12,51.14,9410.0,42.8306,42.8389,42.7803,42.7971,9410.0
2020-04-22 12:15:00,51.15,51.27,51.15,51.27,11633.0,42.8055,42.9059,42.8055,42.9059,11633.0
2020-04-22 12:20:00,51.27,51.27,51.13,51.2,11817.0,42.9059,42.9059,42.7887,42.8473,11817.0
2020-04-22 12:25:00,51.19,51.27,51.18,51.24,6740.0,42.8389,42.9059,42.8306,42.8808,6740.0
2020-04-22 12:30:00,51.24,51.26,51.15,51.18,30549.0,42.8808,42.8975,42.8055,42.8306,30549.0
2020-04-22 12:35:00,51.19,51.23,51.12,51.21,15158.0,42.8389,42.8724,42.7803,42.8557,15158.0
2020-04-22 12:40:00,51.22,51.27,51.15,51.16,14960.0,42.864,42.9059,42.8055,42.8138,14960.0
2020-04-22 12:45:00,51.15,51.17,51.11,51.12,9769.0,42.8055,42.8222,42.772,42.7803,9769.0
2020-04-22 12:50:00,51.13,51.16,51.05,51.06,16449.0,42.7887,42.8138,42.7218,42.7301,16449.0
2020-04-22 12:55:00,51.06,51.11,51.03,51.11,8378.0,42.7301,42.772,42.705,42.772,8378.0
2020-04-22 13:00:00,51.11,51.17,51.11,51.13,5118.0,42.772,42.8222,42.772,42.7887,5118.0
2020-04-22 13:05:00,51.13,51.15,51.09,51.1,6310.0,42.7887,42.8055,42.7552,42.7636,6310.0
2020-04-22 13:10:00,51.1,51.2,51.08,51.18,13418.0,42.7636,42.8473,42.7469,42.8306,13418.0
2020-04-22 13:15:00,51.19,51.26,51.18,51.23,25837.0,42.8389,42.8975,42.8306,42.8724,25837.0
2020-04-22 13:20:00,51.23,51.29,51.21,51.26,34743.0,42.8724,42.9226,42.8557,42.8975,34743.0
2020-04-22 13:25:00,51.27,51.45,51.26,51.45,12588.0,42.9059,43.0565,42.8975,43.0565,12588.0
2020-04-22 13:30:00,51.45,51.49,51.43,51.46,11785.0,43.0565,43.09,43.0398,43.0649,11785.0
2020-04-22 13:35:00,51.47,51.51,51.41,51.41,14186.0,43.0732,43.1067,43.023,43.023,14186.0
2020-04-22 13:40:00,51.41,51.51,51.4,51.49,15139.0,43.023,43.1067,43.0147,43.09,15139.0
2020-04-22 13:45:00,51.48,51.48,51.37,51.38,10004.0,43.0816,43.0816,42.9896,42.9979,10004.0
2020-04-22 13:50:00,51.37,51.49,51.36,51.38,12080.0,42.9896,43.09,42.9812,42.9979,12080.0
2020-04-22 13:55:00,51.37,51.43,51.32,51.41,10545.0,42.9896,43.0398,42.9477,43.023,10545.0
2020-04-22 14:00:00,51.43,51.49,51.4,51.43,15644.0,43.0398,43.09,43.0147,43.0398,15644.0
2020-04-22 14:05:00,51.41,51.47,51.36,51.44,21918.0,43.023,43.0732,42.9812,43.0481,21918.0
2020-04-22 14:10:00,51.43,51.47,51.39,51.41,14885.0,43.0398,43.0732,43.0063,43.023,14885.0
2020-04-22 14:15:00,51.41,51.41,51.34,51.38,15368.0,43.023,43.023,42.9645,42.9979,15368.0
2020-04-22 14:20:00,51.38,51.48,51.38,51.41,12021.0,42.9979,43.0816,42.9979,43.023,12021.0
2020-04-22 14:25:00,51.41,51.42,51.31,51.33,16036.0,43.023,43.0314,42.9393,42.9561,16036.0
2020-04-22 14:30:00,51.35,51.44,51.34,51.41,15857.0,42.9728,43.0481,42.9645,43.023,15857.0
2020-04-22 14:35:00,51.41,51.42,51.3,51.31,10051.0,43.023,43.0314,42.931,42.9393,10051.0
2020-04-22 14:40:00,51.32,51.42,51.31,51.36,14769.0,42.9477,43.0314,42.9393,42.9812,14769.0
2020-04-22 14:45:00,51.35,51.41,51.33,51.36,15709.0,42.9728,43.023,42.9561,42.9812,15709.0
2020-04-22 14:50:00,51.36,51.42,51.32,51.32,22503.0,42.9812,43.0314,42.9477,42.9477,22503.0
2020-04-22 14:55:00,51.33,51.37,51.29,51.33,17540.0,42.9561,42.9896,42.9226,42.9561,17540.0
2020-04-22 15:00:00,51.35,51.41,51.31,51.41,24636.0,42.9728,43.023,42.9393,43.023,24636.0
2020-04-22 15:05:00,51.4,51.44,51.31,51.43,22893.0,43.0147,43.0481,42.9393,43.0398,22893.0
2020-04-22 15:10:00,51.43,51.43,51.25,51.25,20734.0,43.0398,43.0398,42.8891,42.8891,20734.0
2020-04-22 15:15:00,51.25,51.26,51.15,51.25,29961.0,42.8891,42.8975,42.8055,42.8891,29961.0
2020-04-22 15:20:00,51.25,51.39,51.23,51.31,17810.0,42.8891,43.0063,42.8724,42.9393,17810.0
2020-04-22 15:25:00,51.3,51.34,51.26,51.27,24782.0,42.931,42.9645,42.8975,42.9059,24782.0
2020-04-22 15:30:00,51.27,51.42,51.27,51.37,32445.0,42.9059,43.0314,42.9059,42.9896,32445.0
2020-04-22 15:35:00,51.38,51.39,51.3,51.34,24268.0,42.9979,43.0063,42.931,42.9645,24268.0
2020-04-22 15:40:00,51.36,51.46,51.33,51.44,29892.0,42.9812,43.0649,42.9561,43.0481,29892.0
2020-04-22 15:45:00,51.45,51.49,51.37,51.49,48847.0,43.0565,43.09,42.9896,43.09,48847.0
2020-04-22 15:50:00,51.51,51.64,51.33,51.37,57463.0,43.1067,43.2155,42.9561,42.9896,57463.0
2020-04-22 15:55:00,51.37,51.38,51.06,51.11,142623.0,42.9896,42.9979,42.7301,42.772,142623.0
2020-04-23 09:30:00,51.14,51.5,51.01,51.41,25870.0,42.7971,43.0984,42.6883,43.023,25870.0
2020-04-23 09:35:00,51.42,51.62,51.33,51.35,22892.0,43.0314,43.1988,42.9561,42.9728,22892.0
2020-04-23 09:40:00,51.32,51.48,51.19,51.37,32285.0,42.9477,43.0816,42.8389,42.9896,32285.0
2020-04-23 09:45:00,51.39,51.41,51.17,51.18,21105.0,43.0063,43.023,42.8222,42.8306,21105.0
2020-04-23 09:50:00,51.2,51.22,51.11,51.17,9641.0,42.8473,42.864,42.772,42.8222,9641.0
2020-04-23 09:55:00,51.17,51.21,51.07,51.08,6007.0,42.8222,42.8557,42.7385,42.7469,6007.0
2020-04-23 10:00:00,51.15,51.23,50.92,50.95,14787.0,42.8055,42.8724,42.613,42.6381,14787.0
2020-04-23 10:05:00,50.96,50.96,50.83,50.9,6062.0,42.6464,42.6464,42.5377,42.5962,6062.0
2020-04-23 10:10:00,50.85,51.0,50.84,50.98,5731.0,42.5544,42.6799,42.546,42.6632,5731.0
2020-04-23 10:15:00,50.94,51.04,50.89,51.04,2050.0,42.6297,42.7134,42.5879,42.7134,2050.0
2020-04-23 10:20:00,51.02,51.07,50.92,50.92,7069.0,42.6967,42.7385,42.613,42.613,7069.0
2020-04-23 10:25:00,50.9,50.9,50.73,50.76,13058.0,42.5962,42.5962,42.454,42.4791,13058.0
2020-04-23 10:30:00,50.76,50.81,50.62,50.66,20978.0,42.4791,42.5209,42.3619,42.3954,20978.0
2020-04-23 10:35:00,50.67,50.9,50.65,50.86,38781.0,42.4038,42.5962,42.387,42.5628,38781.0
2020-04-23 10:40:00,50.84,51.07,50.82,51.04,15225.0,42.546,42.7385,42.5293,42.7134,15225.0
2020-04-23 10:45:00,51.07,51.07,50.92,50.96,23768.0,42.7385,42.7385,42.613,42.6464,23768.0
2020-04-23 10:50:00,50.97,51.0,50.77,50.78,14336.0,42.6548,42.6799,42.4874,42.4958,14336.0
2020-04-23 10:55:00,50.79,50.84,50.74,50.8,21484.0,42.5042,42.546,42.4623,42.5126,21484.0
2020-04-23 11:00:00,50.8,50.82,50.7,50.8,18214.0,42.5126,42.5293,42.4289,42.5126,18214.0
2020-04-23 11:05:00,50.77,50.77,50.61,50.66,31455.0,42.4874,42.4874,42.3535,42.3954,31455.0
2020-04-23 11:10:00,50.68,50.68,50.55,50.55,11359.0,42.4121,42.4121,42.3033,42.3033,11359.0
2020-04-23 11:15:00,50.55,50.62,50.52,50.52,14050.0,42.3033,42.3619,42.2782,42.2782,14050.0
2020-04-23 11:20:00,50.53,50.62,50.48,50.52,12344.0,42.2866,42.3619,42.2448,42.2782,12344.0
2020-04-23 11:25:00,50.53,50.64,50.53,50.6,11436.0,42.2866,42.3787,42.2866,42.3452,11436.0
2020-04-23 11:30:00,50.6,50.6,50.45,50.52,10740.0,42.3452,42.3452,42.2196,42.2782,10740.0
2020-04-23 11:35:00,50.54,50.57,50.5,50.52,8923.0,42.295,42.3201,42.2615,42.2782,8923.0
2020-04-23 11:40:00,50.54,50.56,50.48,50.49,13054.0,42.295,42.3117,42.2448,42.2531,13054.0
2020-04-23 11:45:00,50.49,50.49,50.37,50.38,12830.0,42.2531,42.2531,42.1527,42.1611,12830.0
2020-04-23 11:50:00,50.37,50.41,50.33,50.38,8826.0,42.1527,42.1862,42.1192,42.1611,8826.0
2020-04-23 11:55:00,50.39,50.47,50.39,50.41,8057.0,42.1694,42.2364,42.1694,42.1862,8057.0
2020-04-23 12:00:00,50.41,50.52,50.39,50.49,14538.0,42.1862,42.2782,42.1694,42.2531,14538.0
2020-04-23 12:05:00,50.48,50.58,50.47,50.58,12244.0,42.2448,42.3284,42.2364,42.3284,12244.0
2020-04-23 12:10:00,50.57,50.57,50.49,50.54,8791.0,42.3201,42.3201,42.2531,42.295,8791.0
2020-04-23 12:15:00,50.53,50.57,50.51,50.55,7051.0,42.2866,42.3201,42.2699,42.3033,7051.0
2020-04-23 12:20:00,50.58,50.75,50.55,50.75,26708.0,42.3284,42.4707,42.3033,42.4707,26708.0
2020-04-23 12:25:00,50.75,50.77,50.7,50.72,13423.0,42.4707,42.4874,42.4289,42.4456,13423.0
2020-04-23 12:30:00,50.71,50.72,50.67,50.7,7073.0,42.4372,42.4456,42.4038,42.4289,7073.0
2020-04-23 12:35:00,50.71,50.81,50.69,50.81,7596.0,42.4372,42.5209,42.4205,42.5209,7596.0
2020-04-23 12:40:00,50.8,50.8,50.4,50.41,14856.0,42.5126,42.5126,42.1778,42.1862,14856.0
2020-04-23 12:45:00,50.47,50.58,50.01,50.32,31799.0,42.2364,42.3284,41.8514,42.1109,31799.0
2020-04-23 12:50:00,50.26,50.26,50.08,50.25,14778.0,42.0606,42.0606,41.91,42.0523,14778.0
2020-04-23 12:55:00,50.25,50.42,50.23,50.3,5166.0,42.0523,42.1945,42.0355,42.0941,5166.0
2020-04-23 13:00:00,50.3,50.47,50.28,50.38,15749.0,42.0941,42.2364,42.0774,42.1611,15749.0
2020-04-23 13:05:00,50.38,50.38,50.28,50.37,13681.0,42.1611,42.1611,42.0774,42.1527,13681.0
2020-04-23 13:10:00,50.38,50.54,50.38,50.53,6003.0,42.1611,42.295,42.1611,42.2866,6003.0
2020-04-23 13:15:00,50.53,50.54,50.41,50.41,7984.0,42.2866,42.295,42.1862,42.1862,7984.0
2020-04-23 13:20:00,50.39,50.39,50.26,50.36,12964.0,42.1694,42.1694,42.0606,42.1443,12964.0
2020-04-23 13:25:00,50.36,50.51,50.29,50.49,13811.0,42.1443,42.2699,42.0858,42.2531,13811.0
2020-04-23 13:30:00,50.5,50.61,50.49,50.57,20067.0,42.2615,42.3535,42.2531,42.3201,20067.0
2020-04-23 13:35:00,50.55,50.59,50.53,50.55,8652.0,42.3033,42.3368,42.2866,42.3033,8652.0
2020-04-23 13:40:00,50.58,50.58,50.38,50.42,22815.0,42.3284,42.3284,42.1611,42.1945,22815.0
2020-04-23 13:45:00,50.45,50.57,50.44,50.44,14797.0,42.2196,42.3201,42.2113,42.2113,14797.0
2020-04-23 13:50:00,50.46,50.58,50.44,50.51,26025.0,42.228,42.3284,42.2113,42.2699,26025.0
2020-04-23 13:55:00,50.53,50.63,50.49,50.62,17961.0,42.2866,42.3703,42.2531,42.3619,17961.0
2020-04-23 14:00:00,50.63,50.65,50.54,50.57,14407.0,42.3703,42.387,42.295,42.3201,14407.0
2020-04-23 14:05:00,50.55,50.65,50.54,50.56,15077.0,42.3033,42.387,42.295,42.3117,15077.0
2020-04-23 14:10:00,50.53,50.71,50.48,50.68,31858.0,42.2866,42.4372,42.2448,42.4121,31858.0
2020-04-23 14:15:00,50.67,50.85,50.66,50.83,12701.0,42.4038,42.5544,42.3954,42.5377,12701.0
2020-04-23 14:20:00,50.83,51.0,50.83,51.0,16761.0,42.5377,42.6799,42.5377,42.6799,16761.0
2020-04-23 14:25:00,51.0,51.04,50.99,51.01,26883.0,42.6799,42.7134,42.6716,42.6883,26883.0
2020-04-23 14:30:00,51.02,51.04,50.94,50.94,16085.0,42.6967,42.7134,42.6297,42.6297,16085.0
2020-04-23 14:35:00,50.94,50.99,50.82,50.82,10626.0,42.6297,42.6716,42.5293,42.5293,10626.0
2020-04-23 14:40:00,50.85,50.92,50.82,50.88,7977.0,42.5544,42.613,42.5293,42.5795,7977.0
2020-04-23 14:45:00,50.88,50.88,50.77,50.79,10623.0,42.5795,42.5795,42.4874,42.5042,10623.0
2020-04-23 14:50:00,50.81,50.96,50.79,50.88,11439.0,42.5209,42.6464,42.5042,42.5795,11439.0
2020-04-23 14:55:00,50.92,51.01,50.91,50.96,8635.0,42.613,42.6883,42.6046,42.6464,8635.0
2020-04-23 15:00:00,50.97,50.97,50.8,50.82,14648.0,42.6548,42.6548,42.5126,42.5293,14648.0
2020-04-23 15:05:00,50.82,50.82,50.72,50.73,6129.0,42.5293,42.5293,42.4456,42.454,6129.0
2020-04-23 15:10:00,50.72,50.72,50.57,50.62,16285.0,42.4456,42.4456,42.3201,42.3619,16285.0
2020-04-23 15:15:00,50.63,50.67,50.5,50.51,21091.0,42.3703,42.4038,42.2615,42.2699,21091.0
2020-04-23 15:20:00,50.54,50.55,50.46,50.51,13676.0,42.295,42.3033,42.228,42.2699,13676.0
2020-04-23 15:25:00,50.46,50.63,50.46,50.63,13993.0,42.228,42.3703,42.228,42.3703,13993.0
2020-04-23 15:30:00,50.61,50.81,50.52,50.75,15816.0,42.3535,42.5209,42.2782,42.4707,15816.0
2020-04-23 15:35:00,50.76,50.77,50.62,50.66,11039.0,42.4791,42.4874,42.3619,42.3954,11039.0
2020-04-23 15:40:00,50.67,50.74,50.56,50.57,14093.0,42.4038,42.4623,42.3117,42.3201,14093.0
2020-04-23 15:45:00,50.56,50.69,50.54,50.6,24809.0,42.3117,42.4205,42.295,42.3452,24809.0
2020-04-23 15:50:00,50.67,50.69,50.39,50.45,40794.0,42.4038,42.4205,42.1694,42.2196,40794.0
2020-04-23 15:55:00,50.44,50.5,50.35,50.4,80860.0,42.2113,42.2615,42.136,42.1778,80860.0
2020-04-24 09:30:00,50.82,50.82,50.55,50.64,76560.0,42.5293,42.5293,42.3033,42.3787,76560.0
2020-04-24 09:35:00,50.73,50.82,50.6,50.82,9787.0,42.454,42.5293,42.3452,42.5293,9787.0
2020-04-24 09:40:00,50.8,50.87,50.66,50.67,14899.0,42.5126,42.5711,42.3954,42.4038,14899.0
2020-04-24 09:45:00,50.66,50.69,50.59,50.64,20365.0,42.3954,42.4205,42.3368,42.3787,20365.0
2020-04-24 09:50:00,50.64,50.84,50.58,50.78,18044.0,42.3787,42.546,42.3284,42.4958,18044.0
2020-04-24 09:55:00,50.78,50.8,50.66,50.69,18379.0,42.4958,42.5126,42.3954,42.4205,18379.0
2020-04-24 10:00:00,50.69,50.9,50.69,50.8,14419.0,42.4205,42.5962,42.4205,42.5126,14419.0
2020-04-24 10:05:00,50.8,50.8,50.5,50.5,7176.0,42.5126,42.5126,42.2615,42.2615,7176.0
2020-04-24 10:10:00,50.48,50.66,50.45,50.45,13646.0,42.2448,42.3954,42.2196,42.2196,13646.0
2020-04-24 10:15:00,50.43,50.59,50.42,50.57,28145.0,42.2029,42.3368,42.1945,42.3201,28145.0
2020-04-24 10:20:00,50.55,50.64,50.47,50.64,9566.0,42.3033,42.3787,42.2364,42.3787,9566.0
2020-04-24 10:25:00,50.66,50.68,50.56,50.64,16326.0,42.3954,42.4121,42.3117,42.3787,16326.0
2020-04-24 10:30:00,50.61,50.73,50.57,50.71,9638.0,42.3535,42.454,42.3201,42.4372,9638.0
2020-04-24 10:35:00,50.69,50.81,50.66,50.67,7747.0,42.4205,42.5209,42.3954,42.4038,7747.0
2020-04-24 10:40:00,50.68,50.72,50.54,50.59,17670.0,42.4121,42.4456,42.295,42.3368,17670.0
2020-04-24 10:45:00,50.61,50.61,50.52,50.55,6153.0,42.3535,42.3535,42.2782,42.3033,6153.0
2020-04-24 10:50:00,50.54,50.63,50.53,50.62,10189.0,42.295,42.3703,42.2866,42.3619,10189.0
2020-04-24 10:55:00,50.63,50.64,50.47,50.47,8766.0,42.3703,42.3787,42.2364,42.2364,8766.0
2020-04-24 11:00:00,50.47,50.47,50.31,50.42,27945.0,42.2364,42.2364,42.1025,42.1945,27945.0
2020-04-24 11:05:00,50.43,50.58,50.41,50.53,8937.0,42.2029,42.3284,42.1862,42.2866,8937.0
2020-04-24 11:10:00,50.53,50.53,50.37,50.38,7920.0,42.2866,42.2866,42.1527,42.1611,7920.0
2020-04-24 11:15:00,50.37,50.63,50.36,50.61,19833.0,42.1527,42.3703,42.1443,42.3535,19833.0
2020-04-24 11:20:00,50.61,50.65,50.54,50.63,5369.0,42.3535,42.387,42.295,42.3703,5369.0
2020-04-24 11:25:00,50.63,50.66,50.62,50.63,16915.0,42.3703,42.3954,42.3619,42.3703,16915.0
2020-04-24 11:30:00,50.64,50.66,50.55,50.57,5850.0,42.3787,42.3954,42.3033,42.3201,5850.0
2020-04-24 11:35:00,50.57,50.65,50.57,50.65,4589.0,42.3201,42.387,42.3201,42.387,4589.0
2020-04-24 11:40:00,50.65,50.66,50.6,50.64,7050.0,42.387,42.3954,42.3452,42.3787,7050.0
2020-04-24 11:45:00,50.62,50.63,50.51,50.52,10710.0,42.3619,42.3703,42.2699,42.2782,10710.0
2020-04-24 11:50:00,50.51,50.56,50.51,50.51,16565.0,42.2699,42.3117,42.2699,42.2699,16565.0
2020-04-24 11:55:00,50.51,50.58,50.47,50.49,31914.0,42.2699,42.3284,42.2364,42.2531,31914.0
2020-04-24 12:00:00,50.49,50.54,50.47,50.5,9764.0,42.2531,42.295,42.2364,42.2615,9764.0
2020-04-24 12:05:00,50.52,50.6,50.52,50.6,4343.0,42.2782,42.3452,42.2782,42.3452,4343.0
2020-04-24 12:10:00,50.6,50.65,50.58,50.65,3166.0,42.3452,42.387,42.3284,42.387,3166.0
2020-04-24 12:15:00,50.64,50.65,50.59,50.6,10479.0,42.3787,42.387,42.3368,42.3452,10479.0
2020-04-24 12:20:00,50.59,50.59,50.51,50.58,9190.0,42.3368,42.3368,42.2699,42.3284,9190.0
2020-04-24 12:25:00,50.59,50.71,50.58,50.71,3708.0,42.3368,42.4372,42.3284,42.4372,3708.0
2020-04-24 12:30:00,50.71,50.72,50.6,50.62,2921.0,42.4372,42.4456,42.3452,42.3619,2921.0
2020-04-24 12:35:00,50.61,50.66,50.56,50.66,4849.0,42.3535,42.3954,42.3117,42.3954,4849.0
2020-04-24 12:40:00,50.66,50.75,50.66,50.72,4199.0,42.3954,42.4707,42.3954,42.4456,4199.0
2020-04-24 12:45:00,50.72,50.81,50.7,50.81,10602.0,42.4456,42.5209,42.4289,42.5209,10602.0
2020-04-24 12:50:00,50.79,50.83,50.79,50.82,12079.0,42.5042,42.5377,42.5042,42.5293,12079.0
2020-04-24 12:55:00,50.8,50.85,50.79,50.84,6495.0,42.5126,42.5544,42.5042,42.546,6495.0
2020-04-24 13:00:00,50.84,50.84,50.78,50.81,13081.0,42.546,42.546,42.4958,42.5209,13081.0
2020-04-24 13:05:00,50.8,50.84,50.79,50.81,10420.0,42.5126,42.546,42.5042,42.5209,10420.0
2020-04-24 13:10:00,50.85,50.88,50.85,50.88,7340.0,42.5544,42.5795,42.5544,42.5795,7340.0
2020-04-24 13:15:00,50.88,50.94,50.84,50.94,9206.0,42.5795,42.6297,42.546,42.6297,9206.0
2020-04-24 13:20:00,50.93,50.97,50.9,50.95,7727.0,42.6213,42.6548,42.5962,42.6381,7727.0
2020-04-24 13:25:00,50.96,51.09,50.93,51.08,11211.0,42.6464,42.7552,42.6213,42.7469,11211.0
2020-04-24 13:30:00,51.08,51.08,50.96,50.98,8612.0,42.7469,42.7469,42.6464,42.6632,8612.0
2020-04-24 13:35:00,50.97,51.0,50.95,50.98,6961.0,42.6548,42.6799,42.6381,42.6632,6961.0
2020-04-24 13:40:00,50.97,50.98,50.86,50.92,19192.0,42.6548,42.6632,42.5628,42.613,19192.0
2020-04-24 13:45:00,50.91,50.93,50.83,50.83,5248.0,42.6046,42.6213,42.5377,42.5377,5248.0
2020-04-24 13:50:00,50.83,50.87,50.8,50.85,9919.0,42.5377,42.5711,42.5126,42.5544,9919.0
2020-04-24 13:55:00,50.85,50.97,50.84,50.97,10152.0,42.5544,42.6548,42.546,42.6548,10152.0
2020-04-24 14:00:00,50.98,51.03,50.93,51.0,9500.0,42.6632,42.705,42.6213,42.6799,9500.0
2020-04-24 14:05:00,51.0,51.1,50.96,51.04,7251.0,42.6799,42.7636,42.6464,42.7134,7251.0
2020-04-24 14:10:00,51.0,51.06,50.97,51.0,9458.0,42.6799,42.7301,42.6548,42.6799,9458.0
2020-04-24 14:15:00,50.99,51.03,50.98,51.02,8465.0,42.6716,42.705,42.6632,42.6967,8465.0
2020-04-24 14:20:00,51.02,51.03,50.93,50.98,10198.0,42.6967,42.705,42.6213,42.6632,10198.0
2020-04-24 14:25:00,50.99,50.99,50.91,50.94,6024.0,42.6716,42.6716,42.6046,42.6297,6024.0
2020-04-24 14:30:00,50.94,51.03,50.93,51.01,6684.0,42.6297,42.705,42.6213,42.6883,6684.0
2020-04-24 14:35:00,51.02,51.13,51.01,51.07,13066.0,42.6967,42.7887,42.6883,42.7385,13066.0
2020-04-24 14:40:00,51.07,51.1,50.97,51.02,16929.0,42.7385,42.7636,42.6548,42.6967,16929.0
2020-04-24 14:45:00,51.02,51.11,51.02,51.1,11229.0,42.6967,42.772,42.6967,42.7636,11229.0
2020-04-24 14:50:00,51.1,51.12,51.06,51.08,9832.0,42.7636,42.7803,42.7301,42.7469,9832.0
2020-04-24 14:55:00,51.08,51.13,51.08,51.12,12652.0,42.7469,42.7887,42.7469,42.7803,12652.0
2020-04-24 15:00:00,51.11,51.13,51.04,51.05,12656.0,42.772,42.7887,42.7134,42.7218,12656.0
2020-04-24 15:05:00,51.05,51.15,51.02,51.15,20446.0,42.7218,42.8055,42.6967,42.8055,20446.0
2020-04-24 15:10:00,51.15,51.17,51.02,51.09,17484.0,42.8055,42.8222,42.6967,42.7552,17484.0
2020-04-24 15:15:00,51.09,51.15,51.01,51.14,17993.0,42.7552,42.8055,42.6883,42.7971,17993.0
2020-04-24 15:20:00,51.15,51.24,51.14,51.24,31399.0,42.8055,42.8808,42.7971,42.8808,31399.0
2020-04-24 15:25:00,51.24,51.35,51.21,51.33,41089.0,42.8808,42.9728,42.8557,42.9561,41089.0
2020-04-24 15:30:00,51.33,51.45,51.32,51.43,25960.0,42.9561,43.0565,42.9477,43.0398,25960.0
2020-04-24 15:35:00,51.44,51.46,51.35,51.45,30848.0,43.0481,43.0649,42.9728,43.0565,30848.0
2020-04-24 15:40:00,51.46,51.61,51.45,51.52,27355.0,43.0649,43.1904,43.0565,43.1151,27355.0
2020-04-24 15:45:00,51.52,51.55,51.44,51.46,47250.0,43.1151,43.1402,43.0481,43.0649,47250.0
2020-04-24 15:50:00,51.47,51.47,51.22,51.32,56747.0,43.0732,43.0732,42.864,42.9477,56747.0
2020-04-24 15:55:00,51.32,51.45,51.25,51.4,122924.0,42.9477,43.0565,42.8891,43.0147,122924.0
2020-04-27 09:30:00,51.65,51.83,51.42,51.54,31444.0,43.2239,43.3745,43.0314,43.1318,31444.0
2020-04-27 09:35:00,51.49,51.71,51.49,51.62,13388.0,43.09,43.2741,43.09,43.1988,13388.0
2020-04-27 09:40:00,51.57,51.57,51.23,51.27,15795.0,43.1569,43.1569,42.8724,42.9059,15795.0
2020-04-27 09:45:00,51.3,51.42,51.28,51.32,19509.0,42.931,43.0314,42.9142,42.9477,19509.0
2020-04-27 09:50:00,51.31,51.36,51.25,51.34,17178.0,42.9393,42.9812,42.8891,42.9645,17178.0
2020-04-27 09:55:00,51.34,51.51,51.3,51.46,13480.0,42.9645,43.1067,42.931,43.0649,13480.0
2020-04-27 10:00:00,51.46,51.67,51.44,51.59,38205.0,43.0649,43.2406,43.0481,43.1737,38205.0
2020-04-27 10:05:00,51.59,51.72,51.58,51.7,26399.0,43.1737,43.2825,43.1653,43.2657,26399.0
2020-04-27 10:10:00,51.68,51.7,51.61,51.65,12316.0,43.249,43.2657,43.1904,43.2239,12316.0
2020-04-27 10:15:00,51.63,51.7,51.6,51.7,11990.0,43.2071,43.2657,43.182,43.2657,11990.0
2020-04-27 10:20:00,51.71,51.84,51.71,51.78,13085.0,43.2741,43.3829,43.2741,43.3327,13085.0
2020-04-27 10:25:00,51.81,51.84,51.76,51.83,9357.0,43.3578,43.3829,43.3159,43.3745,9357.0
2020-04-27 10:30:00,51.83,51.88,51.8,51.83,7986.0,43.3745,43.4164,43.3494,43.3745,7986.0
2020-04-27 10:35:00,51.83,51.94,51.8,51.88,14279.0,43.3745,43.4666,43.3494,43.4164,14279.0
2020-04-27 10:40:00,51.89,51.94,51.85,51.91,9736.0,43.4247,43.4666,43.3913,43.4415,9736.0
2020-04-27 10:45:00,51.93,52.07,51.92,52.04,9500.0,43.4582,43.5754,43.4498,43.5503,9500.0
2020-04-27 10:50:00,52.04,52.09,52.01,52.02,10960.0,43.5503,43.5921,43.5252,43.5335,10960.0
2020-04-27 10:55:00,52.01,52.02,51.86,51.87,13612.0,43.5252,43.5335,43.3996,43.408,13612.0
2020-04-27 11:00:00,51.89,51.9,51.67,51.67,8930.0,43.4247,43.4331,43.2406,43.2406,8930.0
2020-04-27 11:05:00,51.68,51.77,51.59,51.75,26722.0,43.249,43.3243,43.1737,43.3076,26722.0
2020-04-27 11:10:00,51.75,51.75,51.69,51.73,11736.0,43.3076,43.3076,43.2574,43.2908,11736.0
2020-04-27 11:15:00,51.72,51.82,51.7,51.81,14411.0,43.2825,43.3661,43.2657,43.3578,14411.0
2020-04-27 11:20:00,51.81,51.85,51.79,51.81,10108.0,43.3578,43.3913,43.341,43.3578,10108.0
2020-04-27 11:25:00,51.82,51.86,51.78,51.84,13168.0,43.3661,43.3996,43.3327,43.3829,13168.0
2020-04-27 11:30:00,51.84,51.95,51.81,51.93,11842.0,43.3829,43.4749,43.3578,43.4582,11842.0
2020-04-27 11:35:00,51.94,52.0,51.9,51.97,10811.0,43.4666,43.5168,43.4331,43.4917,10811.0
2020-04-27 11:40:00,51.98,52.0,51.95,51.95,9623.0,43.5,43.5168,43.4749,43.4749,9623.0
2020-04-27 11:45:00,51.94,51.98,51.92,51.95,10480.0,43.4666,43.5,43.4498,43.4749,10480.0
2020-04-27 11:50:00,51.96,52.1,51.95,52.02,10321.0,43.4833,43.6005,43.4749,43.5335,10321.0
2020-04-27 11:55:00,52.01,52.06,52.0,52.0,4300.0,43.5252,43.567,43.5168,43.5168,4300.0
2020-04-27 12:00:00,52.01,52.09,52.0,52.04,14652.0,43.5252,43.5921,43.5168,43.5503,14652.0
2020-04-27 12:05:00,52.02,52.05,51.98,52.01,8439.0,43.5335,43.5586,43.5,43.5252,8439.0
2020-04-27 12:10:00,52.02,52.03,51.95,51.98,5053.0,43.5335,43.5419,43.4749,43.5,5053.0
2020-04-27 12:15:00,51.96,52.05,51.95,52.02,12026.0,43.4833,43.5586,43.4749,43.5335,12026.0
2020-04-27 12:20:00,52.01,52.03,51.92,51.95,5531.0,43.5252,43.5419,43.4498,43.4749,5531.0
2020-04-27 12:25:00,51.96,52.04,51.94,52.02,7406.0,43.4833,43.5503,43.4666,43.5335,7406.0
2020-04-27 12:30:00,52.03,52.06,52.01,52.03,4656.0,43.5419,43.567,43.5252,43.5419,4656.0
2020-04-27 12:35:00,52.03,52.05,51.98,51.99,20206.0,43.5419,43.5586,43.5,43.5084,20206.0
2020-04-27 12:40:00,51.98,52.01,51.96,51.96,6849.0,43.5,43.5252,43.4833,43.4833,6849.0
2020-04-27 12:45:00,51.96,51.97,51.94,51.96,6275.0,43.4833,43.4917,43.4666,43.4833,6275.0
2020-04-27 12:50:00,51.96,51.97,51.89,51.9,7463.0,43.4833,43.4917,43.4247,43.4331,7463.0
2020-04-27 12:55:00,51.91,51.98,51.9,51.96,10018.0,43.4415,43.5,43.4331,43.4833,10018.0
2020-04-27 13:00:00,51.94,51.96,51.79,51.93,12100.0,43.4666,43.4833,43.341,43.4582,12100.0
2020-04-27 13:05:00,51.92,51.93,51.88,51.93,10107.0,43.4498,43.4582,43.4164,43.4582,10107.0
2020-04-27 13:10:00,51.91,51.97,51.91,51.94,12896.0,43.4415,43.4917,43.4415,43.4666,12896.0
2020-04-27 13:15:00,51.93,51.93,51.82,51.86,22085.0,43.4582,43.4582,43.3661,43.3996,22085.0
2020-04-27 13:20:00,51.86,51.9,51.84,51.88,11682.0,43.3996,43.4331,43.3829,43.4164,11682.0
2020-04-27 13:25:00,51.87,51.91,51.84,51.85,32804.0,43.408,43.4415,43.3829,43.3913,32804.0
2020-04-27 13:30:00,51.84,51.89,51.79,51.81,21131.0,43.3829,43.4247,43.341,43.3578,21131.0
2020-04-27 13:35:00,51.81,51.89,51.79,51.89,10960.0,43.3578,43.4247,43.341,43.4247,10960.0
2020-04-27 13:40:00,51.89,51.89,51.84,51.85,7631.0,43.4247,43.4247,43.3829,43.3913,7631.0
2020-04-27 13:45:00,51.85,51.85,51.75,51.77,11879.0,43.3913,43.3913,43.3076,43.3243,11879.0
2020-04-27 13:50:00,51.77,51.82,51.76,51.82,14016.0,43.3243,43.3661,43.3159,43.3661,14016.0
2020-04-27 13:55:00,51.81,51.88,51.81,51.87,20390.0,43.3578,43.4164,43.3578,43.408,20390.0
2020-04-27 14:00:00,51.87,51.9,51.86,51.89,15922.0,43.408,43.4331,43.3996,43.4247,15922.0
2020-04-27 14:05:00,51.89,51.89,51.84,51.85,26248.0,43.4247,43.4247,43.3829,43.3913,26248.0
2020-04-27 14:10:00,51.86,51.87,51.83,51.85,32748.0,43.3996,43.408,43.3745,43.3913,32748.0
2020-04-27 14:15:00,51.84,51.91,51.83,51.9,18856.0,43.3829,43.4415,43.3745,43.4331,18856.0
2020-04-27 14:20:00,51.9,51.92,51.79,51.8,19652.0,43.4331,43.4498,43.341,43.3494,19652.0
2020-04-27 14:25:00,51.8,51.86,51.8,51.85,9557.0,43.3494,43.3996,43.3494,43.3913,9557.0
2020-04-27 14:30:00,51.85,51.93,51.83,51.87,16289.0,43.3913,43.4582,43.3745,43.408,16289.0
2020-04-27 14:35:00,51.88,51.88,51.84,51.86,7574.0,43.4164,43.4164,43.3829,43.3996,7574.0
2020-04-27 14:40:00,51.85,51.9,51.77,51.8,13929.0,43.3913,43.4331,43.3243,43.3494,13929.0
2020-04-27 14:45:00,51.8,51.91,51.8,51.91,11886.0,43.3494,43.4415,43.3494,43.4415,11886.0
2020-04-27 14:50:00,51.9,51.93,51.88,51.9,15671.0,43.4331,43.4582,43.4164,43.4331,15671.0
2020-04-27 14:55:00,51.89,51.9,51.85,51.88,7402.0,43.4247,43.4331,43.3913,43.4164,7402.0
2020-04-27 15:00:00,51.89,51.93,51.88,51.91,28319.0,43.4247,43.4582,43.4164,43.4415,28319.0
2020-04-27 15:05:00,51.91,51.92,51.83,51.83,18811.0,43.4415,43.4498,43.3745,43.3745,18811.0
2020-04-27 15:10:00,51.84,51.91,51.84,51.9,11457.0,43.3829,43.4415,43.3829,43.4331,11457.0
2020-04-27 15:15:00,51.9,51.91,51.84,51.9,32506.0,43.4331,43.4415,43.3829,43.4331,32506.0
2020-04-27 15:20:00,51.9,51.94,51.88,51.9,26849.0,43.4331,43.4666,43.4164,43.4331,26849.0
2020-04-27 15:25:00,51.89,51.9,51.85,51.86,20613.0,43.4247,43.4331,43.3913,43.3996,20613.0
2020-04-27 15:30:00,51.86,51.94,51.84,51.93,37917.0,43.3996,43.4666,43.3829,43.4582,37917.0
2020-04-27 15:35:00,51.93,51.97,51.92,51.93,51202.0,43.4582,43.4917,43.4498,43.4582,51202.0
2020-04-27 15:40:00,51.94,52.18,51.93,52.18,56000.0,43.4666,43.6674,43.4582,43.6674,56000.0
2020-04-27 15:45:00,52.18,52.24,52.12,52.19,54527.0,43.6674,43.7176,43.6172,43.6758,54527.0
2020-04-27 15:50:00,52.17,52.17,52.03,52.1,70617.0,43.659,43.659,43.5419,43.6005,70617.0
2020-04-27 15:55:00,52.1,52.16,51.98,52.02,174608.0,43.6005,43.6507,43.5,43.5335,174608.0
2020-04-28 09:30:00,52.64,53.23,52.64,53.05,50952.0,44.0524,44.5461,44.0524,44.3955,50952.0
2020-04-28 09:35:00,53.07,53.36,53.07,53.27,16001.0,44.4122,44.6549,44.4122,44.5796,16001.0
2020-04-28 09:40:00,53.3,53.36,53.14,53.27,17594.0,44.6047,44.6549,44.4708,44.5796,17594.0
2020-04-28 09:45:00,53.28,53.41,53.21,53.24,12409.0,44.588,44.6968,44.5294,44.5545,12409.0
2020-04-28 09:50:00,53.24,53.32,53.21,53.25,23889.0,44.5545,44.6214,44.5294,44.5629,23889.0
2020-04-28 09:55:00,53.25,53.37,52.97,52.97,15347.0,44.5629,44.6633,44.3285,44.3285,15347.0
2020-04-28 10:00:00,52.98,53.05,52.75,52.8,19593.0,44.3369,44.3955,44.1444,44.1863,19593.0
2020-04-28 10:05:00,52.81,53.01,52.81,53.0,15223.0,44.1946,44.362,44.1946,44.3536,15223.0
2020-04-28 10:10:00,52.99,53.06,52.93,53.0,12854.0,44.3453,44.4039,44.2951,44.3536,12854.0
2020-04-28 10:15:00,52.99,53.27,52.98,53.18,16211.0,44.3453,44.5796,44.3369,44.5043,16211.0
2020-04-28 10:20:00,53.17,53.17,53.07,53.12,9523.0,44.4959,44.4959,44.4122,44.4541,9523.0
2020-04-28 10:25:00,53.08,53.2,53.07,53.14,8249.0,44.4206,44.521,44.4122,44.4708,8249.0
2020-04-28 10:30:00,53.14,53.17,52.95,52.95,9740.0,44.4708,44.4959,44.3118,44.3118,9740.0
2020-04-28 10:35:00,52.98,53.16,52.96,53.15,11708.0,44.3369,44.4875,44.3202,44.4792,11708.0
2020-04-28 10:40:00,53.15,53.17,52.9,52.91,18456.0,44.4792,44.4959,44.27,44.2783,18456.0
2020-04-28 10:45:00,52.93,52.96,52.77,52.89,13343.0,44.2951,44.3202,44.1612,44.2616,13343.0
2020-04-28 10:50:00,52.89,52.89,52.73,52.73,13888.0,44.2616,44.2616,44.1277,44.1277,13888.0
2020-04-28 10:55:00,52.71,52.73,52.5,52.51,11166.0,44.111,44.1277,43.9352,43.9436,11166.0
2020-04-28 11:00:00,52.55,52.7,52.53,52.62,9741.0,43.9771,44.1026,43.9603,44.0356,9741.0
2020-04-28 11:05:00,52.7,52.77,52.62,52.71,9341.0,44.1026,44.1612,44.0356,44.111,9341.0
2020-04-28 11:10:00,52.71,52.92,52.69,52.89,11085.0,44.111,44.2867,44.0942,44.2616,11085.0
2020-04-28 11:15:00,52.87,52.91,52.69,52.74,12765.0,44.2449,44.2783,44.0942,44.1361,12765.0
2020-04-28 11:20:00,52.72,52.76,52.65,52.69,6550.0,44.1193,44.1528,44.0607,44.0942,6550.0
2020-04-28 11:25:00,52.71,52.79,52.64,52.77,7380.0,44.111,44.1779,44.0524,44.1612,7380.0
2020-04-28 11:30:00,52.76,52.84,52.71,52.81,5047.0,44.1528,44.2197,44.111,44.1946,5047.0
2020-04-28 11:35:00,52.8,52.88,52.74,52.78,18518.0,44.1863,44.2532,44.1361,44.1695,18518.0
2020-04-28 11:40:00,52.78,52.78,52.63,52.65,7282.0,44.1695,44.1695,44.044,44.0607,7282.0
2020-04-28 11:45:00,52.69,52.71,52.54,52.54,19433.0,44.0942,44.111,43.9687,43.9687,19433.0
2020-04-28 11:50:00,52.55,52.55,52.31,52.35,11615.0,43.9771,43.9771,43.7762,43.8097,11615.0
2020-04-28 11:55:00,52.31,52.35,52.21,52.26,13989.0,43.7762,43.8097,43.6925,43.7344,13989.0
2020-04-28 12:00:00,52.29,52.31,52.12,52.14,14909.0,43.7595,43.7762,43.6172,43.6339,14909.0
2020-04-28 12:05:00,52.13,52.32,52.13,52.29,8075.0,43.6256,43.7846,43.6256,43.7595,8075.0
2020-04-28 12:10:00,52.3,52.35,52.2,52.2,9468.0,43.7678,43.8097,43.6842,43.6842,9468.0
2020-04-28 12:15:00,52.19,52.19,51.99,52.04,13091.0,43.6758,43.6758,43.5084,43.5503,13091.0
2020-04-28 12:20:00,52.03,52.14,52.03,52.12,30895.0,43.5419,43.6339,43.5419,43.6172,30895.0
2020-04-28 12:25:00,52.11,52.16,52.07,52.08,13037.0,43.6088,43.6507,43.5754,43.5837,13037.0
2020-04-28 12:30:00,52.07,52.19,52.04,52.19,11407.0,43.5754,43.6758,43.5503,43.6758,11407.0
2020-04-28 12:35:00,52.18,52.19,52.1,52.14,4201.0,43.6674,43.6758,43.6005,43.6339,4201.0
2020-04-28 12:40:00,52.14,52.19,52.09,52.14,9398.0,43.6339,43.6758,43.5921,43.6339,9398.0
2020-04-28 12:45:00,52.12,52.14,52.03,52.07,6179.0,43.6172,43.6339,43.5419,43.5754,6179.0
2020-04-28 12:50:00,52.08,52.13,52.03,52.08,10245.0,43.5837,43.6256,43.5419,43.5837,10245.0
2020-04-28 12:55:00,52.1,52.25,52.1,52.24,7419.0,43.6005,43.726,43.6005,43.7176,7419.0
2020-04-28 13:00:00,52.26,52.27,52.2,52.23,10217.0,43.7344,43.7427,43.6842,43.7093,10217.0
2020-04-28 13:05:00,52.23,52.23,52.17,52.21,6825.0,43.7093,43.7093,43.659,43.6925,6825.0
2020-04-28 13:10:00,52.2,52.22,52.14,52.14,3800.0,43.6842,43.7009,43.6339,43.6339,3800.0
2020-04-28 13:15:00,52.13,52.15,52.03,52.03,5746.0,43.6256,43.6423,43.5419,43.5419,5746.0
2020-04-28 13:20:00,52.03,52.05,51.95,52.05,15911.0,43.5419,43.5586,43.4749,43.5586,15911.0
2020-04-28 13:25:00,52.05,52.09,52.01,52.01,13376.0,43.5586,43.5921,43.5252,43.5252,13376.0
2020-04-28 13:30:00,51.98,52.03,51.94,51.94,12398.0,43.5,43.5419,43.4666,43.4666,12398.0
2020-04-28 13:35:00,51.95,51.95,51.88,51.9,8002.0,43.4749,43.4749,43.4164,43.4331,8002.0
2020-04-28 13:40:00,51.89,52.09,51.86,52.08,15075.0,43.4247,43.5921,43.3996,43.5837,15075.0
2020-04-28 13:45:00,52.08,52.09,52.01,52.06,10314.0,43.5837,43.5921,43.5252,43.567,10314.0
2020-04-28 13:50:00,52.05,52.07,52.0,52.04,8549.0,43.5586,43.5754,43.5168,43.5503,8549.0
2020-04-28 13:55:00,52.03,52.03,51.88,51.9,7047.0,43.5419,43.5419,43.4164,43.4331,7047.0
2020-04-28 14:00:00,51.92,52.04,51.92,52.01,6922.0,43.4498,43.5503,43.4498,43.5252,6922.0
2020-04-28 14:05:00,52.0,52.04,51.91,52.04,8279.0,43.5168,43.5503,43.4415,43.5503,8279.0
2020-04-28 14:10:00,52.06,52.1,51.97,52.03,13455.0,43.567,43.6005,43.4917,43.5419,13455.0
2020-04-28 14:15:00,52.02,52.11,52.01,52.1,42302.0,43.5335,43.6088,43.5252,43.6005,42302.0
2020-04-28 14:20:00,52.1,52.16,52.07,52.11,53091.0,43.6005,43.6507,43.5754,43.6088,53091.0
2020-04-28 14:25:00,52.11,52.16,52.06,52.14,14858.0,43.6088,43.6507,43.567,43.6339,14858.0
2020-04-28 14:30:00,52.17,52.18,52.06,52.06,22445.0,43.659,43.6674,43.567,43.567,22445.0
2020-04-28 14:35:00,52.07,52.08,51.95,51.96,9114.0,43.5754,43.5837,43.4749,43.4833,9114.0
2020-04-28 14:40:00,51.94,52.0,51.93,51.95,11715.0,43.4666,43.5168,43.4582,43.4749,11715.0
2020-04-28 14:45:00,51.95,52.02,51.94,52.02,7300.0,43.4749,43.5335,43.4666,43.5335,7300.0
2020-04-28 14:50:00,52.0,52.09,51.9,51.9,11331.0,43.5168,43.5921,43.4331,43.4331,11331.0
2020-04-28 14:55:00,51.9,51.96,51.9,51.92,8563.0,43.4331,43.4833,43.4331,43.4498,8563.0
2020-04-28 15:00:00,51.95,52.07,51.92,51.99,12584.0,43.4749,43.5754,43.4498,43.5084,12584.0
2020-04-28 15:05:00,51.99,52.06,51.98,52.01,7661.0,43.5084,43.567,43.5,43.5252,7661.0
2020-04-28 15:10:00,52.01,52.09,51.96,51.97,13867.0,43.5252,43.5921,43.4833,43.4917,13867.0
2020-04-28 15:15:00,51.98,52.06,51.95,52.03,10299.0,43.5,43.567,43.4749,43.5419,10299.0
2020-04-28 15:20:00,52.03,52.15,51.89,52.02,24237.0,43.5419,43.6423,43.4247,43.5335,24237.0
2020-04-28 15:25:00,52.03,52.09,52.03,52.07,10886.0,43.5419,43.5921,43.5419,43.5754,10886.0
2020-04-28 15:30:00,52.07,52.17,52.05,52.08,12564.0,43.5754,43.659,43.5586,43.5837,12564.0
2020-04-28 15:35:00,52.08,52.12,52.01,52.12,12544.0,43.5837,43.6172,43.5252,43.6172,12544.0
2020-04-28 15:40:00,52.13,52.18,52.07,52.09,19760.0,43.6256,43.6674,43.5754,43.5921,19760.0
2020-04-28 15:45:00,52.08,52.08,51.83,51.83,30500.0,43.5837,43.5837,43.3745,43.3745,30500.0
2020-04-28 15:50:00,51.75,51.83,51.69,51.76,65677.0,43.3076,43.3745,43.2574,43.3159,65677.0
2020-04-28 15:55:00,51.76,51.94,51.7,51.88,141779.0,43.3159,43.4666,43.2657,43.4164,141779.0
2020-04-29 09:30:00,52.85,53.09,52.73,52.93,42469.0,44.2281,44.429,44.1277,44.2951,42469.0
2020-04-29 09:35:00,52.93,53.15,52.69,52.75,26964.0,44.2951,44.4792,44.0942,44.1444,26964.0
2020-04-29 09:40:00,52.72,52.77,52.39,52.58,16983.0,44.1193,44.1612,43.8432,44.0022,16983.0
2020-04-29 09:45:00,52.6,52.69,52.45,52.48,14050.0,44.0189,44.0942,43.8934,43.9185,14050.0
2020-04-29 09:50:00,52.5,52.57,52.38,52.46,26199.0,43.9352,43.9938,43.8348,43.9017,26199.0
2020-04-29 09:55:00,52.53,52.59,52.36,52.37,15252.0,43.9603,44.0105,43.8181,43.8264,15252.0
2020-04-29 10:00:00,52.38,52.4,52.17,52.19,10084.0,43.8348,43.8515,43.659,43.6758,10084.0
2020-04-29 10:05:00,52.19,52.2,51.87,51.88,15035.0,43.6758,43.6842,43.408,43.4164,15035.0
2020-04-29 10:10:00,51.9,51.93,51.7,51.7,22477.0,43.4331,43.4582,43.2657,43.2657,22477.0
2020-04-29 10:15:00,51.64,51.79,51.61,51.77,15191.0,43.2155,43.341,43.1904,43.3243,15191.0
2020-04-29 10:20:00,51.77,51.88,51.64,51.85,16577.0,43.3243,43.4164,43.2155,43.3913,16577.0
2020-04-29 10:25:00,51.85,51.85,51.68,51.81,28783.0,43.3913,43.3913,43.249,43.3578,28783.0
2020-04-29 10:30:00,51.85,51.89,51.79,51.81,14208.0,43.3913,43.4247,43.341,43.3578,14208.0
2020-04-29 10:35:00,51.8,51.85,51.76,51.79,14831.0,43.3494,43.3913,43.3159,43.341,14831.0
2020-04-29 10:40:00,51.8,51.91,51.79,51.8,9416.0,43.3494,43.4415,43.341,43.3494,9416.0
2020-04-29 10:45:00,51.83,51.97,51.83,51.97,17306.0,43.3745,43.4917,43.3745,43.4917,17306.0
2020-04-29 10:50:00,51.96,52.11,51.93,52.05,8046.0,43.4833,43.6088,43.4582,43.5586,8046.0
2020-04-29 10:55:00,52.07,52.1,51.99,52.02,9707.0,43.5754,43.6005,43.5084,43.5335,9707.0
2020-04-29 11:00:00,52.0,52.13,51.99,52.08,16629.0,43.5168,43.6256,43.5084,43.5837,16629.0
2020-04-29 11:05:00,52.09,52.15,52.0,52.02,23865.0,43.5921,43.6423,43.5168,43.5335,23865.0
2020-04-29 11:10:00,52.02,52.18,52.01,52.05,14270.0,43.5335,43.6674,43.5252,43.5586,14270.0
2020-04-29 11:15:00,52.06,52.24,52.06,52.24,11556.0,43.567,43.7176,43.567,43.7176,11556.0
2020-04-29 11:20:00,52.24,52.29,52.18,52.24,8542.0,43.7176,43.7595,43.6674,43.7176,8542.0
2020-04-29 11:25:00,52.26,52.32,52.19,52.32,6290.0,43.7344,43.7846,43.6758,43.7846,6290.0
2020-04-29 11:30:00,52.32,52.32,52.18,52.23,7284.0,43.7846,43.7846,43.6674,43.7093,7284.0
2020-04-29 11:35:00,52.25,52.31,52.21,52.29,7795.0,43.726,43.7762,43.6925,43.7595,7795.0
2020-04-29 11:40:00,52.31,52.4,52.28,52.28,10545.0,43.7762,43.8515,43.7511,43.7511,10545.0
2020-04-29 11:45:00,52.28,52.36,52.26,52.34,9426.0,43.7511,43.8181,43.7344,43.8013,9426.0
2020-04-29 11:50:00,52.35,52.47,52.31,52.44,13102.0,43.8097,43.9101,43.7762,43.885,13102.0
2020-04-29 11:55:00,52.43,52.52,52.41,52.47,9280.0,43.8766,43.952,43.8599,43.9101,9280.0
2020-04-29 12:00:00,52.49,52.56,52.48,52.56,9607.0,43.9268,43.9854,43.9185,43.9854,9607.0
2020-04-29 12:05:00,52.57,52.62,52.52,52.61,14868.0,43.9938,44.0356,43.952,44.0273,14868.0
2020-04-29 12:10:00,52.63,52.72,52.6,52.7,13348.0,44.044,44.1193,44.0189,44.1026,13348.0
2020-04-29 12:15:00,52.7,52.72,52.59,52.65,18597.0,44.1026,44.1193,44.0105,44.0607,18597.0
2020-04-29 12:20:00,52.65,52.78,52.65,52.77,9924.0,44.0607,44.1695,44.0607,44.1612,9924.0
2020-04-29 12:25:00,52.76,52.83,52.73,52.8,9085.0,44.1528,44.2114,44.1277,44.1863,9085.0
2020-04-29 12:30:00,52.79,52.83,52.76,52.77,30853.0,44.1779,44.2114,44.1528,44.1612,30853.0
2020-04-29 12:35:00,52.74,52.82,52.69,52.81,8042.0,44.1361,44.203,44.0942,44.1946,8042.0
2020-04-29 12:40:00,52.84,52.94,52.84,52.89,8751.0,44.2197,44.3034,44.2197,44.2616,8751.0
2020-04-29 12:45:00,52.89,52.92,52.84,52.91,6186.0,44.2616,44.2867,44.2197,44.2783,6186.0
2020-04-29 12:50:00,52.91,52.95,52.83,52.85,7179.0,44.2783,44.3118,44.2114,44.2281,7179.0
2020-04-29 12:55:00,52.83,52.87,52.76,52.78,4798.0,44.2114,44.2449,44.1528,44.1695,4798.0
2020-04-29 13:00:00,52.79,52.89,52.77,52.88,10247.0,44.1779,44.2616,44.1612,44.2532,10247.0
2020-04-29 13:05:00,52.88,53.0,52.88,52.96,11588.0,44.2532,44.3536,44.2532,44.3202,11588.0
2020-04-29 13:10:00,52.96,52.97,52.85,52.86,25373.0,44.3202,44.3285,44.2281,44.2365,25373.0
2020-04-29 13:15:00,52.85,52.98,52.85,52.97,9548.0,44.2281,44.3369,44.2281,44.3285,9548.0
2020-04-29 13:20:00,52.97,53.02,52.93,52.94,17743.0,44.3285,44.3704,44.2951,44.3034,17743.0
2020-04-29 13:25:00,52.93,52.96,52.85,52.85,8909.0,44.2951,44.3202,44.2281,44.2281,8909.0
2020-04-29 13:30:00,52.82,52.82,52.6,52.62,12173.0,44.203,44.203,44.0189,44.0356,12173.0
2020-04-29 13:35:00,52.6,52.66,52.54,52.64,20230.0,44.0189,44.0691,43.9687,44.0524,20230.0
2020-04-29 13:40:00,52.64,52.64,52.5,52.53,14534.0,44.0524,44.0524,43.9352,43.9603,14534.0
2020-04-29 13:45:00,52.58,52.73,52.56,52.69,7664.0,44.0022,44.1277,43.9854,44.0942,7664.0
2020-04-29 13:50:00,52.69,52.7,52.57,52.58,9228.0,44.0942,44.1026,43.9938,44.0022,9228.0
2020-04-29 13:55:00,52.58,52.63,52.53,52.55,3847.0,44.0022,44.044,43.9603,43.9771,3847.0
2020-04-29 14:00:00,52.53,52.55,52.25,52.27,21998.0,43.9603,43.9771,43.726,43.7427,21998.0
2020-04-29 14:05:00,52.27,52.3,52.21,52.23,27079.0,43.7427,43.7678,43.6925,43.7093,27079.0
2020-04-29 14:10:00,52.26,52.28,52.15,52.23,20498.0,43.7344,43.7511,43.6423,43.7093,20498.0
2020-04-29 14:15:00,52.25,52.29,52.15,52.16,23664.0,43.726,43.7595,43.6423,43.6507,23664.0
2020-04-29 14:20:00,52.17,52.23,52.15,52.2,17293.0,43.659,43.7093,43.6423,43.6842,17293.0
2020-04-29 14:25:00,52.2,52.34,52.2,52.33,23747.0,43.6842,43.8013,43.6842,43.7929,23747.0
2020-04-29 14:30:00,52.32,52.37,52.22,52.25,22848.0,43.7846,43.8264,43.7009,43.726,22848.0
2020-04-29 14:35:00,52.25,52.31,52.15,52.29,15533.0,43.726,43.7762,43.6423,43.7595,15533.0
2020-04-29 14:40:00,52.27,52.34,52.2,52.31,15449.0,43.7427,43.8013,43.6842,43.7762,15449.0
2020-04-29 14:45:00,52.32,52.35,52.22,52.23,11305.0,43.7846,43.8097,43.7009,43.7093,11305.0
2020-04-29 14:50:00,52.22,52.28,52.07,52.08,11700.0,43.7009,43.7511,43.5754,43.5837,11700.0
2020-04-29 14:55:00,52.06,52.26,52.06,52.24,19659.0,43.567,43.7344,43.567,43.7176,19659.0
2020-04-29 15:00:00,52.24,52.33,52.23,52.32,16893.0,43.7176,43.7929,43.7093,43.7846,16893.0
2020-04-29 15:05:00,52.33,52.48,52.32,52.47,9042.0,43.7929,43.9185,43.7846,43.9101,9042.0
2020-04-29 15:10:00,52.46,52.52,52.42,52.47,15214.0,43.9017,43.952,43.8683,43.9101,15214.0
2020-04-29 15:15:00,52.47,52.47,52.37,52.41,15042.0,43.9101,43.9101,43.8264,43.8599,15042.0
2020-04-29 15:20:00,52.43,52.55,52.4,52.55,9139.0,43.8766,43.9771,43.8515,43.9771,9139.0
2020-04-29 15:25:00,52.54,52.69,52.54,52.69,43257.0,43.9687,44.0942,43.9687,44.0942,43257.0
2020-04-29 15:30:00,52.69,52.71,52.56,52.71,34561.0,44.0942,44.111,43.9854,44.111,34561.0
2020-04-29 15:35:00,52.69,52.72,52.55,52.55,51477.0,44.0942,44.1193,43.9771,43.9771,51477.0
2020-04-29 15:40:00,52.54,52.73,52.52,52.68,40853.0,43.9687,44.1277,43.952,44.0858,40853.0
2020-04-29 15:45:00,52.68,52.7,52.59,52.63,43661.0,44.0858,44.1026,44.0105,44.044,43661.0
2020-04-29 15:50:00,52.63,52.63,52.31,52.36,65002.0,44.044,44.044,43.7762,43.8181,65002.0
2020-04-29 15:55:00,52.36,52.41,52.29,52.31,152423.0,43.8181,43.8599,43.7595,43.7762,152423.0
2020-04-30 09:30:00,52.06,52.15,51.62,51.7,41828.0,43.567,43.6423,43.1988,43.2657,41828.0
2020-04-30 09:35:00,51.76,51.76,51.46,51.52,13571.0,43.3159,43.3159,43.0649,43.1151,13571.0
2020-04-30 09:40:00,51.51,51.58,51.39,51.43,15826.0,43.1067,43.1653,43.0063,43.0398,15826.0
2020-04-30 09:45:00,51.43,51.47,51.29,51.36,10019.0,43.0398,43.0732,42.9226,42.9812,10019.0
2020-04-30 09:50:00,51.36,51.39,51.23,51.32,15196.0,42.9812,43.0063,42.8724,42.9477,15196.0
2020-04-30 09:55:00,51.33,51.49,51.31,51.31,12259.0,42.9561,43.09,42.9393,42.9393,12259.0
2020-04-30 10:00:00,51.29,51.59,51.25,51.25,15133.0,42.9226,43.1737,42.8891,42.8891,15133.0
2020-04-30 10:05:00,51.15,51.23,51.11,51.12,21861.0,42.8055,42.8724,42.772,42.7803,21861.0
2020-04-30 10:10:00,51.09,51.21,51.01,51.2,9456.0,42.7552,42.8557,42.6883,42.8473,9456.0
2020-04-30 10:15:00,51.19,51.24,51.01,51.24,9366.0,42.8389,42.8808,42.6883,42.8808,9366.0
2020-04-30 10:20:00,51.26,51.3,51.1,51.16,7827.0,42.8975,42.931,42.7636,42.8138,7827.0
2020-04-30 10:25:00,51.21,51.45,51.21,51.45,11920.0,42.8557,43.0565,42.8557,43.0565,11920.0
2020-04-30 10:30:00,51.43,51.53,51.42,51.48,11007.0,43.0398,43.1235,43.0314,43.0816,11007.0
2020-04-30 10:35:00,51.48,51.54,51.43,51.52,7611.0,43.0816,43.1318,43.0398,43.1151,7611.0
2020-04-30 10:40:00,51.52,51.58,51.28,51.31,12309.0,43.1151,43.1653,42.9142,42.9393,12309.0
2020-04-30 10:45:00,51.29,51.35,51.09,51.11,18181.0,42.9226,42.9728,42.7552,42.772,18181.0
2020-04-30 10:50:00,51.09,51.18,51.03,51.05,25515.0,42.7552,42.8306,42.705,42.7218,25515.0
2020-04-30 10:55:00,51.07,51.07,50.93,50.93,19121.0,42.7385,42.7385,42.6213,42.6213,19121.0
2020-04-30 11:00:00,50.96,51.05,50.92,51.01,21192.0,42.6464,42.7218,42.613,42.6883,21192.0
2020-04-30 11:05:00,51.0,51.0,50.85,50.98,19545.0,42.6799,42.6799,42.5544,42.6632,19545.0
2020-04-30 11:10:00,50.94,51.05,50.89,50.99,15227.0,42.6297,42.7218,42.5879,42.6716,15227.0
2020-04-30 11:15:00,51.01,51.01,50.82,50.84,12152.0,42.6883,42.6883,42.5293,42.546,12152.0
2020-04-30 11:20:00,50.8,50.82,50.73,50.75,10924.0,42.5126,42.5293,42.454,42.4707,10924.0
2020-04-30 11:25:00,50.74,50.82,50.74,50.76,11665.0,42.4623,42.5293,42.4623,42.4791,11665.0
2020-04-30 11:30:00,50.74,50.76,50.68,50.68,14758.0,42.4623,42.4791,42.4121,42.4121,14758.0
2020-04-30 11:35:00,50.68,50.8,50.65,50.75,13555.0,42.4121,42.5126,42.387,42.4707,13555.0
2020-04-30 11:40:00,50.74,50.74,50.65,50.66,6880.0,42.4623,42.4623,42.387,42.3954,6880.0
2020-04-30 11:45:00,50.66,50.66,50.47,50.48,21329.0,42.3954,42.3954,42.2364,42.2448,21329.0
2020-04-30 11:50:00,50.49,50.53,50.43,50.47,24670.0,42.2531,42.2866,42.2029,42.2364,24670.0
2020-04-30 11:55:00,50.48,50.57,50.39,50.4,16819.0,42.2448,42.3201,42.1694,42.1778,16819.0
2020-04-30 12:00:00,50.4,50.4,50.24,50.27,12432.0,42.1778,42.1778,42.0439,42.069,12432.0
2020-04-30 12:05:00,50.28,50.39,50.27,50.36,12851.0,42.0774,42.1694,42.069,42.1443,12851.0
2020-04-30 12:10:00,50.38,50.44,50.26,50.32,18383.0,42.1611,42.2113,42.0606,42.1109,18383.0
2020-04-30 12:15:00,50.3,50.31,50.18,50.22,14107.0,42.0941,42.1025,41.9937,42.0272,14107.0
2020-04-30 12:20:00,50.22,50.25,50.13,50.16,11780.0,42.0272,42.0523,41.9519,41.977,11780.0
2020-04-30 12:25:00,50.17,50.31,50.13,50.31,11106.0,41.9853,42.1025,41.9519,42.1025,11106.0
2020-04-30 12:30:00,50.3,50.4,50.21,50.39,9114.0,42.0941,42.1778,42.0188,42.1694,9114.0
2020-04-30 12:35:00,50.37,50.49,50.37,50.49,6294.0,42.1527,42.2531,42.1527,42.2531,6294.0
2020-04-30 12:40:00,50.5,50.6,50.48,50.51,7737.0,42.2615,42.3452,42.2448,42.2699,7737.0
2020-04-30 12:45:00,50.52,50.65,50.49,50.65,12322.0,42.2782,42.387,42.2531,42.387,12322.0
2020-04-30 12:50:00,50.63,50.71,50.56,50.71,14178.0,42.3703,42.4372,42.3117,42.4372,14178.0
2020-04-30 12:55:00,50.68,50.72,50.61,50.66,4757.0,42.4121,42.4456,42.3535,42.3954,4757.0
2020-04-30 13:00:00,50.64,50.64,50.54,50.55,5465.0,42.3787,42.3787,42.295,42.3033,5465.0
2020-04-30 13:05:00,50.53,50.63,50.5,50.55,8244.0,42.2866,42.3703,42.2615,42.3033,8244.0
2020-04-30 13:10:00,50.55,50.69,50.55,50.68,10073.0,42.3033,42.4205,42.3033,42.4121,10073.0
2020-04-30 13:15:00,50.68,50.69,50.63,50.67,9490.0,42.4121,42.4205,42.3703,42.4038,9490.0
2020-04-30 13:20:00,50.68,50.76,50.68,50.73,9127.0,42.4121,42.4791,42.4121,42.454,9127.0
2020-04-30 13:25:00,50.71,50.78,50.61,50.64,11528.0,42.4372,42.4958,42.3535,42.3787,11528.0
2020-04-30 13:30:00,50.62,50.66,50.54,50.58,12798.0,42.3619,42.3954,42.295,42.3284,12798.0
2020-04-30 13:35:00,50.57,50.67,50.56,50.57,7158.0,42.3201,42.4038,42.3117,42.3201,7158.0
2020-04-30 13:40:00,50.58,50.58,50.48,50.55,11100.0,42.3284,42.3284,42.2448,42.3033,11100.0
2020-04-30 13:45:00,50.54,50.54,50.43,50.47,8992.0,42.295,42.295,42.2029,42.2364,8992.0
2020-04-30 13:50:00,50.47,50.52,50.41,50.48,11126.0,42.2364,42.2782,42.1862,42.2448,11126.0
2020-04-30 13:55:00,50.47,50.55,50.4,50.49,20352.0,42.2364,42.3033,42.1778,42.2531,20352.0
2020-04-30 14:00:00,50.48,50.59,50.46,50.55,13362.0,42.2448,42.3368,42.228,42.3033,13362.0
2020-04-30 14:05:00,50.51,50.58,50.49,50.55,7704.0,42.2699,42.3284,42.2531,42.3033,7704.0
2020-04-30 14:10:00,50.54,50.58,50.47,50.47,6854.0,42.295,42.3284,42.2364,42.2364,6854.0
2020-04-30 14:15:00,50.48,50.48,50.4,50.41,36331.0,42.2448,42.2448,42.1778,42.1862,36331.0
2020-04-30 14:20:00,50.4,50.45,50.31,50.32,15537.0,42.1778,42.2196,42.1025,42.1109,15537.0
2020-04-30 14:25:00,50.32,50.32,50.22,50.26,17453.0,42.1109,42.1109,42.0272,42.0606,17453.0
2020-04-30 14:30:00,50.26,50.43,50.21,50.37,18288.0,42.0606,42.2029,42.0188,42.1527,18288.0
2020-04-30 14:35:00,50.36,50.4,50.3,50.3,17558.0,42.1443,42.1778,42.0941,42.0941,17558.0
2020-04-30 14:40:00,50.27,50.31,50.23,50.3,15954.0,42.069,42.1025,42.0355,42.0941,15954.0
2020-04-30 14:45:00,50.31,50.35,50.26,50.31,14484.0,42.1025,42.136,42.0606,42.1025,14484.0
2020-04-30 14:50:00,50.32,50.34,50.24,50.26,16661.0,42.1109,42.1276,42.0439,42.0606,16661.0
2020-04-30 14:55:00,50.26,50.29,50.2,50.25,12782.0,42.0606,42.0858,42.0104,42.0523,12782.0
2020-04-30 15:00:00,50.26,50.32,50.25,50.26,13163.0,42.0606,42.1109,42.0523,42.0606,13163.0
2020-04-30 15:05:00,50.26,50.43,50.25,50.38,17329.0,42.0606,42.2029,42.0523,42.1611,17329.0
2020-04-30 15:10:00,50.37,50.61,50.37,50.58,27411.0,42.1527,42.3535,42.1527,42.3284,27411.0
2020-04-30 15:15:00,50.58,50.72,50.58,50.63,20530.0,42.3284,42.4456,42.3284,42.3703,20530.0
2020-04-30 15:20:00,50.64,50.85,50.62,50.81,17973.0,42.3787,42.5544,42.3619,42.5209,17973.0
2020-04-30 15:25:00,50.82,50.83,50.71,50.75,19014.0,42.5293,42.5377,42.4372,42.4707,19014.0
2020-04-30 15:30:00,50.74,50.81,50.71,50.76,21893.0,42.4623,42.5209,42.4372,42.4791,21893.0
2020-04-30 15:35:00,50.78,50.79,50.64,50.7,16955.0,42.4958,42.5042,42.3787,42.4289,16955.0
2020-04-30 15:40:00,50.69,50.77,50.57,50.75,28427.0,42.4205,42.4874,42.3201,42.4707,28427.0
2020-04-30 15:45:00,50.75,50.8,50.66,50.68,26682.0,42.4707,42.5126,42.3954,42.4121,26682.0
2020-04-30 15:50:00,50.69,50.89,50.68,50.88,55361.0,42.4205,42.5879,42.4121,42.5795,55361.0
2020-04-30 15:55:00,50.89,50.95,50.67,50.69,113084.0,42.5879,42.6381,42.4038,42.4205,113084.0
2020-05-01 09:30:00,50.2,50.25,49.41,49.5,66356.0,42.0104,42.0523,41.3493,41.4246,66356.0
2020-05-01 09:35:00,49.5,49.55,49.34,49.35,31098.0,41.4246,41.4665,41.2907,41.2991,31098.0
2020-05-01 09:40:00,49.34,49.7,49.32,49.68,10095.0,41.2907,41.592,41.274,41.5753,10095.0
2020-05-01 09:45:00,49.65,49.75,49.62,49.67,7253.0,41.5502,41.6338,41.5251,41.5669,7253.0
2020-05-01 09:50:00,49.63,49.72,49.5,49.62,27134.0,41.5334,41.6087,41.4246,41.5251,27134.0
2020-05-01 09:55:00,49.63,49.67,49.57,49.59,22317.0,41.5334,41.5669,41.4832,41.4999,22317.0
2020-05-01 10:00:00,49.61,49.68,49.49,49.54,26584.0,41.5167,41.5753,41.4163,41.4581,26584.0
2020-05-01 10:05:00,49.53,49.67,49.5,49.62,19752.0,41.4497,41.5669,41.4246,41.5251,19752.0
2020-05-01 10:10:00,49.6,49.6,49.35,49.49,15548.0,41.5083,41.5083,41.2991,41.4163,15548.0
2020-05-01 10:15:00,49.51,49.55,49.45,49.47,6718.0,41.433,41.4665,41.3828,41.3995,6718.0
2020-05-01 10:20:00,49.46,49.54,49.41,49.46,7558.0,41.3912,41.4581,41.3493,41.3912,7558.0
2020-05-01 10:25:00,49.48,49.84,49.46,49.84,21228.0,41.4079,41.7092,41.3912,41.7092,21228.0
2020-05-01 10:30:00,49.87,50.15,49.86,50.13,36023.0,41.7343,41.9686,41.7259,41.9519,36023.0
2020-05-01 10:35:00,50.16,50.37,50.15,50.26,22810.0,41.977,42.1527,41.9686,42.0606,22810.0
2020-05-01 10:40:00,50.25,50.34,50.15,50.17,28263.0,42.0523,42.1276,41.9686,41.9853,28263.0
2020-05-01 10:45:00,50.17,50.23,50.05,50.05,11018.0,41.9853,42.0355,41.8849,41.8849,11018.0
2020-05-01 10:50:00,50.02,50.04,49.93,49.93,6465.0,41.8598,41.8765,41.7845,41.7845,6465.0
2020-05-01 10:55:00,49.93,49.93,49.69,49.71,7431.0,41.7845,41.7845,41.5836,41.6004,7431.0
2020-05-01 11:00:00,49.71,49.84,49.69,49.73,8891.0,41.6004,41.7092,41.5836,41.6171,8891.0
2020-05-01 11:05:00,49.73,49.73,49.59,49.64,15624.0,41.6171,41.6171,41.4999,41.5418,15624.0
2020-05-01 11:10:00,49.66,49.67,49.56,49.56,12194.0,41.5585,41.5669,41.4748,41.4748,12194.0
2020-05-01 11:15:00,49.56,49.61,49.51,49.53,15962.0,41.4748,41.5167,41.433,41.4497,15962.0
2020-05-01 11:20:00,49.54,49.54,49.43,49.46,8917.0,41.4581,41.4581,41.3661,41.3912,8917.0
2020-05-01 11:25:00,49.47,49.48,49.35,49.39,17186.0,41.3995,41.4079,41.2991,41.3326,17186.0
2020-05-01 11:30:00,49.38,49.47,49.37,49.45,10386.0,41.3242,41.3995,41.3158,41.3828,10386.0
2020-05-01 11:35:00,49.47,49.53,49.41,49.5,9163.0,41.3995,41.4497,41.3493,41.4246,9163.0
2020-05-01 11:40:00,49.49,49.58,49.45,49.5,7312.0,41.4163,41.4916,41.3828,41.4246,7312.0
2020-05-01 11:45:00,49.45,49.48,49.4,49.44,5510.0,41.3828,41.4079,41.3409,41.3744,5510.0
2020-05-01 11:50:00,49.42,49.42,49.32,49.32,16296.0,41.3577,41.3577,41.274,41.274,16296.0
2020-05-01 11:55:00,49.33,49.38,49.3,49.37,7048.0,41.2824,41.3242,41.2573,41.3158,7048.0
2020-05-01 12:00:00,49.36,49.39,49.3,49.35,11900.0,41.3075,41.3326,41.2573,41.2991,11900.0
2020-05-01 12:05:00,49.35,49.46,49.34,49.46,8635.0,41.2991,41.3912,41.2907,41.3912,8635.0
2020-05-01 12:10:00,49.5,49.57,49.5,49.57,5962.0,41.4246,41.4832,41.4246,41.4832,5962.0
2020-05-01 12:15:00,49.58,49.58,49.49,49.5,7826.0,41.4916,41.4916,41.4163,41.4246,7826.0
2020-05-01 12:20:00,49.52,49.63,49.52,49.54,11498.0,41.4414,41.5334,41.4414,41.4581,11498.0
2020-05-01 12:25:00,49.54,49.57,49.5,49.53,4470.0,41.4581,41.4832,41.4246,41.4497,4470.0
2020-05-01 12:30:00,49.53,49.53,49.44,49.5,9835.0,41.4497,41.4497,41.3744,41.4246,9835.0
2020-05-01 12:35:00,49.49,49.51,49.47,49.48,5341.0,41.4163,41.433,41.3995,41.4079,5341.0
2020-05-01 12:40:00,49.49,49.54,49.46,49.5,8179.0,41.4163,41.4581,41.3912,41.4246,8179.0
2020-05-01 12:45:00,49.55,49.62,49.54,49.56,10135.0,41.4665,41.5251,41.4581,41.4748,10135.0
2020-05-01 12:50:00,49.58,49.61,49.51,49.53,20325.0,41.4916,41.5167,41.433,41.4497,20325.0
2020-05-01 12:55:00,49.54,49.58,49.48,49.5,12281.0,41.4581,41.4916,41.4079,41.4246,12281.0
2020-05-01 13:00:00,49.5,49.6,49.49,49.56,22108.0,41.4246,41.5083,41.4163,41.4748,22108.0
2020-05-01 13:05:00,49.58,49.58,49.39,49.4,14725.0,41.4916,41.4916,41.3326,41.3409,14725.0
2020-05-01 13:10:00,49.39,49.4,49.36,49.36,14947.0,41.3326,41.3409,41.3075,41.3075,14947.0
2020-05-01 13:15:00,49.36,49.39,49.23,49.23,13171.0,41.3075,41.3326,41.1987,41.1987,13171.0
2020-05-01 13:20:00,49.23,49.23,49.16,49.19,16980.0,41.1987,41.1987,41.1401,41.1652,16980.0
2020-05-01 13:25:00,49.19,49.28,49.17,49.2,12102.0,41.1652,41.2405,41.1485,41.1736,12102.0
2020-05-01 13:30:00,49.18,49.34,49.18,49.3,15129.0,41.1568,41.2907,41.1568,41.2573,15129.0
2020-05-01 13:35:00,49.3,49.36,49.28,49.3,20018.0,41.2573,41.3075,41.2405,41.2573,20018.0
2020-05-01 13:40:00,49.3,49.34,49.29,49.33,10973.0,41.2573,41.2907,41.2489,41.2824,10973.0
2020-05-01 13:45:00,49.34,49.37,49.28,49.32,17479.0,41.2907,41.3158,41.2405,41.274,17479.0
2020-05-01 13:50:00,49.3,49.31,49.03,49.04,38720.0,41.2573,41.2656,41.0313,41.0397,38720.0
2020-05-01 13:55:00,49.04,49.24,49.03,49.2,7623.0,41.0397,41.207,41.0313,41.1736,7623.0
2020-05-01 14:00:00,49.19,49.28,49.13,49.26,8255.0,41.1652,41.2405,41.115,41.2238,8255.0
2020-05-01 14:05:00,49.26,49.27,49.18,49.22,8414.0,41.2238,41.2322,41.1568,41.1903,8414.0
2020-05-01 14:10:00,49.23,49.26,49.13,49.14,8128.0,41.1987,41.2238,41.115,41.1234,8128.0
2020-05-01 14:15:00,49.13,49.28,49.12,49.28,13144.0,41.115,41.2405,41.1066,41.2405,13144.0
2020-05-01 14:20:00,49.28,49.36,49.27,49.35,24580.0,41.2405,41.3075,41.2322,41.2991,24580.0
2020-05-01 14:25:00,49.35,49.45,49.35,49.37,34207.0,41.2991,41.3828,41.2991,41.3158,34207.0
2020-05-01 14:30:00,49.37,49.46,49.35,49.37,19859.0,41.3158,41.3912,41.2991,41.3158,19859.0
2020-05-01 14:35:00,49.36,49.4,49.33,49.4,8351.0,41.3075,41.3409,41.2824,41.3409,8351.0
2020-05-01 14:40:00,49.39,49.41,49.33,49.33,17009.0,41.3326,41.3493,41.2824,41.2824,17009.0
2020-05-01 14:45:00,49.32,49.39,49.27,49.35,14894.0,41.274,41.3326,41.2322,41.2991,14894.0
2020-05-01 14:50:00,49.35,49.4,49.29,49.4,9521.0,41.2991,41.3409,41.2489,41.3409,9521.0
2020-05-01 14:55:00,49.4,49.41,49.35,49.38,13082.0,41.3409,41.3493,41.2991,41.3242,13082.0
2020-05-01 15:00:00,49.36,49.36,49.16,49.17,21092.0,41.3075,41.3075,41.1401,41.1485,21092.0
2020-05-01 15:05:00,49.16,49.25,49.16,49.24,13360.0,41.1401,41.2154,41.1401,41.207,13360.0
2020-05-01 15:10:00,49.23,49.5,49.19,49.44,60347.0,41.1987,41.4246,41.1652,41.3744,60347.0
2020-05-01 15:15:00,49.43,49.48,49.37,49.42,17473.0,41.3661,41.4079,41.3158,41.3577,17473.0
2020-05-01 15:20:00,49.43,49.52,49.43,49.51,12135.0,41.3661,41.4414,41.3661,41.433,12135.0
2020-05-01 15:25:00,49.5,49.51,49.42,49.46,17963.0,41.4246,41.433,41.3577,41.3912,17963.0
2020-05-01 15:30:00,49.46,49.51,49.44,49.45,31688.0,41.3912,41.433,41.3744,41.3828,31688.0
2020-05-01 15:35:00,49.46,49.55,49.42,49.53,22115.0,41.3912,41.4665,41.3577,41.4497,22115.0
2020-05-01 15:40:00,49.54,49.65,49.47,49.55,19956.0,41.4581,41.5502,41.3995,41.4665,19956.0
2020-05-01 15:45:00,49.55,49.65,49.44,49.6,30218.0,41.4665,41.5502,41.3744,41.5083,30218.0
2020-05-01 15:50:00,49.58,49.58,49.29,49.34,47651.0,41.4916,41.4916,41.2489,41.2907,47651.0
2020-05-01 15:55:00,49.35,49.48,49.28,49.42,126424.0,41.2991,41.4079,41.2405,41.3577,126424.0
2020-05-04 09:30:00,49.73,49.73,48.51,48.58,37322.0,41.6171,41.6171,40.5961,40.6547,37322.0
2020-05-04 09:35:00,48.52,48.8,48.52,48.72,10211.0,40.6045,40.8388,40.6045,40.7719,10211.0
2020-05-04 09:40:00,48.71,48.9,48.64,48.72,8616.0,40.7635,40.9225,40.7049,40.7719,8616.0
2020-05-04 09:45:00,48.65,48.65,48.32,48.38,24371.0,40.7133,40.7133,40.4371,40.4873,24371.0
2020-05-04 09:50:00,48.4,48.58,48.31,48.42,14335.0,40.5041,40.6547,40.4288,40.5208,14335.0
2020-05-04 09:55:00,48.44,48.54,48.33,48.37,22646.0,40.5376,40.6212,40.4455,40.479,22646.0
2020-05-04 10:00:00,48.35,48.4,48.22,48.34,16671.0,40.4622,40.5041,40.3534,40.4539,16671.0
2020-05-04 10:05:00,48.35,48.38,47.93,48.04,35867.0,40.4622,40.4873,40.1108,40.2028,35867.0
2020-05-04 10:10:00,48.07,48.27,47.97,48.27,17075.0,40.2279,40.3953,40.1442,40.3953,17075.0
2020-05-04 10:15:00,48.24,48.41,48.2,48.26,12451.0,40.3702,40.5125,40.3367,40.3869,12451.0
2020-05-04 10:20:00,48.3,48.49,48.23,48.28,9548.0,40.4204,40.5794,40.3618,40.4037,9548.0
2020-05-04 10:25:00,48.21,48.35,48.08,48.34,13431.0,40.3451,40.4622,40.2363,40.4539,13431.0
2020-05-04 10:30:00,48.31,48.46,48.28,48.38,36999.0,40.4288,40.5543,40.4037,40.4873,36999.0
2020-05-04 10:35:00,48.36,48.44,48.28,48.42,13901.0,40.4706,40.5376,40.4037,40.5208,13901.0
2020-05-04 10:40:00,48.42,48.5,48.32,48.38,25330.0,40.5208,40.5878,40.4371,40.4873,25330.0
2020-05-04 10:45:00,48.39,48.49,48.33,48.4,30632.0,40.4957,40.5794,40.4455,40.5041,30632.0
2020-05-04 10:50:00,48.4,48.58,48.24,48.57,45316.0,40.5041,40.6547,40.3702,40.6463,45316.0
2020-05-04 10:55:00,48.59,48.75,48.56,48.63,35395.0,40.6631,40.797,40.638,40.6966,35395.0
2020-05-04 11:00:00,48.6,48.66,48.49,48.66,11279.0,40.6715,40.7217,40.5794,40.7217,11279.0
2020-05-04 11:05:00,48.65,49.03,48.65,49.03,16624.0,40.7133,41.0313,40.7133,41.0313,16624.0
2020-05-04 11:10:00,49.03,49.1,48.77,48.77,10120.0,41.0313,41.0899,40.8137,40.8137,10120.0
2020-05-04 11:15:00,48.79,49.01,48.78,48.98,19108.0,40.8305,41.0146,40.8221,40.9895,19108.0
2020-05-04 11:20:00,48.96,49.03,48.89,49.0,16739.0,40.9727,41.0313,40.9141,41.0062,16739.0
2020-05-04 11:25:00,49.02,49.02,48.64,48.64,18983.0,41.0229,41.0229,40.7049,40.7049,18983.0
2020-05-04 11:30:00,48.67,48.67,48.53,48.58,16822.0,40.73,40.73,40.6129,40.6547,16822.0
2020-05-04 11:35:00,48.63,48.67,48.53,48.65,7082.0,40.6966,40.73,40.6129,40.7133,7082.0
2020-05-04 11:40:00,48.64,48.69,48.62,48.67,7637.0,40.7049,40.7468,40.6882,40.73,7637.0
2020-05-04 11:45:00,48.69,48.84,48.69,48.81,7833.0,40.7468,40.8723,40.7468,40.8472,7833.0
2020-05-04 11:50:00,48.81,49.04,48.8,49.03,15823.0,40.8472,41.0397,40.8388,41.0313,15823.0
2020-05-04 11:55:00,49.03,49.04,48.88,48.88,11243.0,41.0313,41.0397,40.9058,40.9058,11243.0
2020-05-04 12:00:00,48.89,48.92,48.78,48.81,27905.0,40.9141,40.9393,40.8221,40.8472,27905.0
2020-05-04 12:05:00,48.84,48.85,48.79,48.8,16259.0,40.8723,40.8807,40.8305,40.8388,16259.0
2020-05-04 12:10:00,48.82,48.85,48.76,48.76,11011.0,40.8556,40.8807,40.8054,40.8054,11011.0
2020-05-04 12:15:00,48.76,48.76,48.6,48.62,25857.0,40.8054,40.8054,40.6715,40.6882,25857.0
2020-05-04 12:20:00,48.6,48.6,48.48,48.58,20128.0,40.6715,40.6715,40.571,40.6547,20128.0
2020-05-04 12:25:00,48.58,48.68,48.56,48.56,7324.0,40.6547,40.7384,40.638,40.638,7324.0
2020-05-04 12:30:00,48.58,48.66,48.56,48.61,6761.0,40.6547,40.7217,40.638,40.6798,6761.0
2020-05-04 12:35:00,48.63,48.64,48.52,48.52,7317.0,40.6966,40.7049,40.6045,40.6045,7317.0
2020-05-04 12:40:00,48.51,48.51,48.42,48.47,10576.0,40.5961,40.5961,40.5208,40.5627,10576.0
2020-05-04 12:45:00,48.47,48.65,48.46,48.61,8022.0,40.5627,40.7133,40.5543,40.6798,8022.0
2020-05-04 12:50:00,48.6,48.65,48.55,48.55,6262.0,40.6715,40.7133,40.6296,40.6296,6262.0
2020-05-04 12:55:00,48.53,48.55,48.46,48.51,13007.0,40.6129,40.6296,40.5543,40.5961,13007.0
2020-05-04 13:00:00,48.5,48.64,48.46,48.64,9107.0,40.5878,40.7049,40.5543,40.7049,9107.0
2020-05-04 13:05:00,48.64,48.67,48.59,48.67,5993.0,40.7049,40.73,40.6631,40.73,5993.0
2020-05-04 13:10:00,48.64,48.66,48.54,48.58,5300.0,40.7049,40.7217,40.6212,40.6547,5300.0
2020-05-04 13:15:00,48.59,48.69,48.52,48.58,8102.0,40.6631,40.7468,40.6045,40.6547,8102.0
2020-05-04 13:20:00,48.58,48.64,48.57,48.64,6972.0,40.6547,40.7049,40.6463,40.7049,6972.0
2020-05-04 13:25:00,48.63,48.65,48.61,48.64,5673.0,40.6966,40.7133,40.6798,40.7049,5673.0
2020-05-04 13:30:00,48.65,48.67,48.57,48.58,8393.0,40.7133,40.73,40.6463,40.6547,8393.0
2020-05-04 13:35:00,48.57,48.86,48.57,48.85,12167.0,40.6463,40.889,40.6463,40.8807,12167.0
2020-05-04 13:40:00,48.85,48.91,48.81,48.87,20320.0,40.8807,40.9309,40.8472,40.8974,20320.0
2020-05-04 13:45:00,48.85,48.93,48.83,48.93,6652.0,40.8807,40.9476,40.8639,40.9476,6652.0
2020-05-04 13:50:00,48.92,48.92,48.8,48.8,6933.0,40.9393,40.9393,40.8388,40.8388,6933.0
2020-05-04 13:55:00,48.81,48.93,48.8,48.87,9416.0,40.8472,40.9476,40.8388,40.8974,9416.0
2020-05-04 14:00:00,48.9,48.93,48.86,48.9,9334.0,40.9225,40.9476,40.889,40.9225,9334.0
2020-05-04 14:05:00,48.9,48.92,48.75,48.77,11474.0,40.9225,40.9393,40.797,40.8137,11474.0
2020-05-04 14:10:00,48.78,48.9,48.78,48.9,13094.0,40.8221,40.9225,40.8221,40.9225,13094.0
2020-05-04 14:15:00,48.9,48.92,48.83,48.87,7083.0,40.9225,40.9393,40.8639,40.8974,7083.0
2020-05-04 14:20:00,48.85,48.9,48.82,48.84,11425.0,40.8807,40.9225,40.8556,40.8723,11425.0
2020-05-04 14:25:00,48.84,48.91,48.81,48.84,11773.0,40.8723,40.9309,40.8472,40.8723,11773.0
2020-05-04 14:30:00,48.84,48.95,48.84,48.86,8815.0,40.8723,40.9644,40.8723,40.889,8815.0
2020-05-04 14:35:00,48.83,48.84,48.8,48.81,10049.0,40.8639,40.8723,40.8388,40.8472,10049.0
2020-05-04 14:40:00,48.81,48.82,48.77,48.79,11442.0,40.8472,40.8556,40.8137,40.8305,11442.0
2020-05-04 14:45:00,48.8,48.94,48.8,48.91,12974.0,40.8388,40.956,40.8388,40.9309,12974.0
2020-05-04 14:50:00,48.91,49.03,48.89,48.9,12222.0,40.9309,41.0313,40.9141,40.9225,12222.0
2020-05-04 14:55:00,48.9,48.98,48.87,48.94,15071.0,40.9225,40.9895,40.8974,40.956,15071.0
2020-05-04 15:00:00,48.94,49.0,48.92,48.95,7736.0,40.956,41.0062,40.9393,40.9644,7736.0
2020-05-04 15:05:00,48.95,48.95,48.88,48.93,10618.0,40.9644,40.9644,40.9058,40.9476,10618.0
2020-05-04 15:10:00,48.93,49.1,48.93,49.05,16301.0,40.9476,41.0899,40.9476,41.048,16301.0
2020-05-04 15:15:00,49.07,49.08,49.0,49.04,12712.0,41.0648,41.0731,41.0062,41.0397,12712.0
2020-05-04 15:20:00,49.05,49.08,49.01,49.02,11373.0,41.048,41.0731,41.0146,41.0229,11373.0
2020-05-04 15:25:00,49.01,49.14,48.95,49.06,16349.0,41.0146,41.1234,40.9644,41.0564,16349.0
2020-05-04 15:30:00,49.05,49.29,49.04,49.29,28260.0,41.048,41.2489,41.0397,41.2489,28260.0
2020-05-04 15:35:00,49.29,49.39,49.26,49.36,32457.0,41.2489,41.3326,41.2238,41.3075,32457.0
2020-05-04 15:40:00,49.36,49.4,49.32,49.36,25779.0,41.3075,41.3409,41.274,41.3075,25779.0
2020-05-04 15:45:00,49.36,49.4,49.24,49.3,36091.0,41.3075,41.3409,41.207,41.2573,36091.0
2020-05-04 15:50:00,49.3,49.3,49.05,49.06,37619.0,41.2573,41.2573,41.048,41.0564,37619.0
2020-05-04 15:55:00,49.06,49.19,49.01,49.19,97661.0,41.0564,41.1652,41.0146,41.1652,97661.0
2020-05-05 09:30:00,49.2,49.43,49.14,49.37,39622.0,41.1736,41.3661,41.1234,41.3158,39622.0
2020-05-05 09:35:00,49.36,49.51,49.29,49.46,18266.0,41.3075,41.433,41.2489,41.3912,18266.0
2020-05-05 09:40:00,49.45,49.82,49.42,49.8,41219.0,41.3828,41.6924,41.3577,41.6757,41219.0
2020-05-05 09:45:00,49.82,49.98,49.76,49.96,42708.0,41.6924,41.8263,41.6422,41.8096,42708.0
2020-05-05 09:50:00,49.97,50.06,49.85,50.0,20164.0,41.818,41.8933,41.7175,41.8431,20164.0
2020-05-05 09:55:00,50.0,50.12,49.96,50.06,12200.0,41.8431,41.9435,41.8096,41.8933,12200.0
2020-05-05 10:00:00,50.05,50.05,49.81,49.81,16693.0,41.8849,41.8849,41.6841,41.6841,16693.0
2020-05-05 10:05:00,49.79,50.0,49.79,49.92,22687.0,41.6673,41.8431,41.6673,41.7761,22687.0
2020-05-05 10:10:00,49.9,49.92,49.72,49.82,8481.0,41.7594,41.7761,41.6087,41.6924,8481.0
2020-05-05 10:15:00,49.87,49.97,49.87,49.89,7536.0,41.7343,41.818,41.7343,41.751,7536.0
2020-05-05 10:20:00,49.87,49.99,49.82,49.88,29558.0,41.7343,41.8347,41.6924,41.7426,29558.0
2020-05-05 10:25:00,49.86,49.86,49.68,49.7,17215.0,41.7259,41.7259,41.5753,41.592,17215.0
2020-05-05 10:30:00,49.71,49.72,49.57,49.65,9719.0,41.6004,41.6087,41.4832,41.5502,9719.0
2020-05-05 10:35:00,49.65,49.69,49.55,49.58,11657.0,41.5502,41.5836,41.4665,41.4916,11657.0
2020-05-05 10:40:00,49.57,49.73,49.57,49.68,8053.0,41.4832,41.6171,41.4832,41.5753,8053.0
2020-05-05 10:45:00,49.68,49.77,49.62,49.65,7424.0,41.5753,41.6506,41.5251,41.5502,7424.0
2020-05-05 10:50:00,49.66,49.76,49.62,49.73,9901.0,41.5585,41.6422,41.5251,41.6171,9901.0
2020-05-05 10:55:00,49.72,49.77,49.7,49.73,6840.0,41.6087,41.6506,41.592,41.6171,6840.0
2020-05-05 11:00:00,49.73,49.79,49.67,49.69,5967.0,41.6171,41.6673,41.5669,41.5836,5967.0
2020-05-05 11:05:00,49.67,49.71,49.6,49.62,9399.0,41.5669,41.6004,41.5083,41.5251,9399.0
2020-05-05 11:10:00,49.6,49.62,49.5,49.55,7743.0,41.5083,41.5251,41.4246,41.4665,7743.0
2020-05-05 11:15:00,49.54,49.62,49.47,49.6,10785.0,41.4581,41.5251,41.3995,41.5083,10785.0
2020-05-05 11:20:00,49.62,49.73,49.61,49.62,10719.0,41.5251,41.6171,41.5167,41.5251,10719.0
2020-05-05 11:25:00,49.62,49.73,49.6,49.73,12973.0,41.5251,41.6171,41.5083,41.6171,12973.0
2020-05-05 11:30:00,49.73,49.75,49.68,49.73,17525.0,41.6171,41.6338,41.5753,41.6171,17525.0
2020-05-05 11:35:00,49.73,49.81,49.71,49.8,26449.0,41.6171,41.6841,41.6004,41.6757,26449.0
2020-05-05 11:40:00,49.81,49.96,49.81,49.89,12989.0,41.6841,41.8096,41.6841,41.751,12989.0
2020-05-05 11:45:00,49.89,49.99,49.86,49.97,26871.0,41.751,41.8347,41.7259,41.818,26871.0
2020-05-05 11:50:00,49.96,50.01,49.92,49.98,15769.0,41.8096,41.8514,41.7761,41.8263,15769.0
2020-05-05 11:55:00,49.98,50.05,49.98,50.04,14334.0,41.8263,41.8849,41.8263,41.8765,14334.0
2020-05-05 12:00:00,50.03,50.07,50.02,50.02,13795.0,41.8682,41.9016,41.8598,41.8598,13795.0
2020-05-05 12:05:00,50.02,50.09,50.0,50.0,11112.0,41.8598,41.9184,41.8431,41.8431,11112.0
2020-05-05 12:10:00,50.0,50.07,50.0,50.07,8644.0,41.8431,41.9016,41.8431,41.9016,8644.0
2020-05-05 12:15:00,50.06,50.06,50.0,50.01,7672.0,41.8933,41.8933,41.8431,41.8514,7672.0
2020-05-05 12:20:00,50.01,50.06,49.99,50.05,13243.0,41.8514,41.8933,41.8347,41.8849,13243.0
2020-05-05 12:25:00,50.06,50.09,50.01,50.03,5182.0,41.8933,41.9184,41.8514,41.8682,5182.0
2020-05-05 12:30:00,50.04,50.06,49.99,50.04,20552.0,41.8765,41.8933,41.8347,41.8765,20552.0
2020-05-05 12:35:00,50.03,50.03,49.99,50.01,6318.0,41.8682,41.8682,41.8347,41.8514,6318.0
2020-05-05 12:40:00,50.0,50.05,49.95,50.03,17372.0,41.8431,41.8849,41.8012,41.8682,17372.0
2020-05-05 12:45:00,50.04,50.06,49.96,49.97,9700.0,41.8765,41.8933,41.8096,41.818,9700.0
2020-05-05 12:50:00,49.98,50.06,49.97,50.03,6802.0,41.8263,41.8933,41.818,41.8682,6802.0
2020-05-05 12:55:00,50.01,50.02,49.96,50.0,11522.0,41.8514,41.8598,41.8096,41.8431,11522.0
2020-05-05 13:00:00,50.01,50.06,49.96,50.0,18584.0,41.8514,41.8933,41.8096,41.8431,18584.0
2020-05-05 13:05:00,50.0,50.04,49.97,49.98,17158.0,41.8431,41.8765,41.818,41.8263,17158.0
2020-05-05 13:10:00,50.0,50.02,49.96,50.0,12166.0,41.8431,41.8598,41.8096,41.8431,12166.0
2020-05-05 13:15:00,49.99,50.02,49.97,50.01,8574.0,41.8347,41.8598,41.818,41.8514,8574.0
2020-05-05 13:20:00,50.0,50.01,49.94,49.95,57790.0,41.8431,41.8514,41.7928,41.8012,57790.0
2020-05-05 13:25:00,49.96,50.08,49.96,50.03,17078.0,41.8096,41.91,41.8096,41.8682,17078.0
2020-05-05 13:30:00,50.03,50.08,50.02,50.04,27117.0,41.8682,41.91,41.8598,41.8765,27117.0
2020-05-05 13:35:00,50.04,50.06,49.99,50.0,16253.0,41.8765,41.8933,41.8347,41.8431,16253.0
2020-05-05 13:40:00,50.0,50.07,49.98,50.07,45959.0,41.8431,41.9016,41.8263,41.9016,45959.0
2020-05-05 13:45:00,50.07,50.08,50.0,50.05,12137.0,41.9016,41.91,41.8431,41.8849,12137.0
2020-05-05 13:50:00,50.05,50.15,50.05,50.12,10671.0,41.8849,41.9686,41.8849,41.9435,10671.0
2020-05-05 13:55:00,50.11,50.12,50.0,50.0,11864.0,41.9351,41.9435,41.8431,41.8431,11864.0
2020-05-05 14:00:00,50.01,50.05,49.92,49.93,13247.0,41.8514,41.8849,41.7761,41.7845,13247.0
2020-05-05 14:05:00,49.93,50.0,49.9,50.0,30968.0,41.7845,41.8431,41.7594,41.8431,30968.0
2020-05-05 14:10:00,49.99,50.26,49.98,50.22,117630.0,41.8347,42.0606,41.8263,42.0272,117630.0
2020-05-05 14:15:00,50.22,50.26,50.15,50.26,13659.0,42.0272,42.0606,41.9686,42.0606,13659.0
2020-05-05 14:20:00,50.28,50.29,50.12,50.13,7044.0,42.0774,42.0858,41.9435,41.9519,7044.0
2020-05-05 14:25:00,50.13,50.19,50.07,50.09,18737.0,41.9519,42.0021,41.9016,41.9184,18737.0
2020-05-05 14:30:00,50.09,50.13,50.04,50.05,11179.0,41.9184,41.9519,41.8765,41.8849,11179.0
2020-05-05 14:35:00,50.06,50.11,49.97,50.02,8792.0,41.8933,41.9351,41.818,41.8598,8792.0
2020-05-05 14:40:00,50.03,50.04,50.01,50.02,4973.0,41.8682,41.8765,41.8514,41.8598,4973.0
2020-05-05 14:45:00,50.01,50.05,50.0,50.03,8988.0,41.8514,41.8849,41.8431,41.8682,8988.0
2020-05-05 14:50:00,50.02,50.11,50.02,50.1,9518.0,41.8598,41.9351,41.8598,41.9267,9518.0
2020-05-05 14:55:00,50.09,50.23,50.09,50.23,26859.0,41.9184,42.0355,41.9184,42.0355,26859.0
2020-05-05 15:00:00,50.23,50.25,50.16,50.23,31341.0,42.0355,42.0523,41.977,42.0355,31341.0
2020-05-05 15:05:00,50.26,50.29,50.17,50.26,24355.0,42.0606,42.0858,41.9853,42.0606,24355.0
2020-05-05 15:10:00,50.26,50.28,50.17,50.25,27711.0,42.0606,42.0774,41.9853,42.0523,27711.0
2020-05-05 15:15:00,50.25,50.27,50.03,50.03,79636.0,42.0523,42.069,41.8682,41.8682,79636.0
2020-05-05 15:20:00,50.03,50.09,50.0,50.07,16319.0,41.8682,41.9184,41.8431,41.9016,16319.0
2020-05-05 15:25:00,50.08,50.15,49.9,49.98,14103.0,41.91,41.9686,41.7594,41.8263,14103.0
2020-05-05 15:30:00,49.95,50.02,49.91,49.91,19873.0,41.8012,41.8598,41.7677,41.7677,19873.0
2020-05-05 15:35:00,49.93,49.95,49.81,49.9,26191.0,41.7845,41.8012,41.6841,41.7594,26191.0
2020-05-05 15:40:00,49.89,49.99,49.84,49.98,22441.0,41.751,41.8347,41.7092,41.8263,22441.0
2020-05-05 15:45:00,49.98,50.02,49.86,49.86,47289.0,41.8263,41.8598,41.7259,41.7259,47289.0
2020-05-05 15:50:00,49.87,50.07,49.87,49.89,64292.0,41.7343,41.9016,41.7343,41.751,64292.0
2020-05-05 15:55:00,49.89,49.92,49.78,49.84,100813.0,41.751,41.7761,41.659,41.7092,100813.0
2020-05-06 09:30:00,50.08,50.11,49.78,49.78,28022.0,41.91,41.9351,41.659,41.659,28022.0
2020-05-06 09:35:00,49.8,49.8,49.42,49.44,20020.0,41.6757,41.6757,41.3577,41.3744,20020.0
2020-05-06 09:40:00,49.47,49.51,49.24,49.34,17081.0,41.3995,41.433,41.207,41.2907,17081.0
2020-05-06 09:45:00,49.31,49.35,49.18,49.26,15110.0,41.2656,41.2991,41.1568,41.2238,15110.0
2020-05-06 09:50:00,49.23,49.23,49.07,49.07,12723.0,41.1987,41.1987,41.0648,41.0648,12723.0
2020-05-06 09:55:00,49.06,49.11,48.92,49.0,12161.0,41.0564,41.0983,40.9393,41.0062,12161.0
2020-05-06 10:00:00,48.98,49.08,48.95,48.96,10437.0,40.9895,41.0731,40.9644,40.9727,10437.0
2020-05-06 10:05:00,48.92,49.0,48.92,48.99,6405.0,40.9393,41.0062,40.9393,40.9978,6405.0
2020-05-06 10:10:00,49.02,49.05,48.86,48.96,21292.0,41.0229,41.048,40.889,40.9727,21292.0
2020-05-06 10:15:00,48.98,49.13,48.98,49.13,15322.0,40.9895,41.115,40.9895,41.115,15322.0
2020-05-06 10:20:00,49.13,49.13,49.01,49.01,14932.0,41.115,41.115,41.0146,41.0146,14932.0
2020-05-06 10:25:00,49.02,49.09,49.02,49.04,17916.0,41.0229,41.0815,41.0229,41.0397,17916.0
2020-05-06 10:30:00,49.04,49.06,48.97,49.01,15808.0,41.0397,41.0564,40.9811,41.0146,15808.0
2020-05-06 10:35:00,49.0,49.01,48.89,48.91,15336.0,41.0062,41.0146,40.9141,40.9309,15336.0
2020-05-06 10:40:00,48.94,49.23,48.91,49.17,26763.0,40.956,41.1987,40.9309,41.1485,26763.0
2020-05-06 10:45:00,49.17,49.41,49.17,49.38,18873.0,41.1485,41.3493,41.1485,41.3242,18873.0
2020-05-06 10:50:00,49.39,49.41,49.24,49.24,10825.0,41.3326,41.3493,41.207,41.207,10825.0
2020-05-06 10:55:00,49.22,49.26,49.14,49.18,9313.0,41.1903,41.2238,41.1234,41.1568,9313.0
2020-05-06 11:00:00,49.19,49.25,49.05,49.1,18653.0,41.1652,41.2154,41.048,41.0899,18653.0
2020-05-06 11:05:00,49.11,49.14,48.92,48.96,23894.0,41.0983,41.1234,40.9393,40.9727,23894.0
2020-05-06 11:10:00,48.97,48.98,48.9,48.96,11494.0,40.9811,40.9895,40.9225,40.9727,11494.0
2020-05-06 11:15:00,48.95,48.97,48.84,48.85,15926.0,40.9644,40.9811,40.8723,40.8807,15926.0
2020-05-06 11:20:00,48.86,48.86,48.61,48.67,11645.0,40.889,40.889,40.6798,40.73,11645.0
2020-05-06 11:25:00,48.65,48.75,48.59,48.75,14903.0,40.7133,40.797,40.6631,40.797,14903.0
2020-05-06 11:30:00,48.74,48.8,48.72,48.77,8479.0,40.7886,40.8388,40.7719,40.8137,8479.0
2020-05-06 11:35:00,48.76,48.88,48.75,48.76,20065.0,40.8054,40.9058,40.797,40.8054,20065.0
2020-05-06 11:40:00,48.75,48.75,48.61,48.67,17761.0,40.797,40.797,40.6798,40.73,17761.0
2020-05-06 11:45:00,48.66,48.73,48.65,48.68,5827.0,40.7217,40.7802,40.7133,40.7384,5827.0
2020-05-06 11:50:00,48.67,48.71,48.63,48.71,12582.0,40.73,40.7635,40.6966,40.7635,12582.0
2020-05-06 11:55:00,48.72,48.77,48.68,48.73,9652.0,40.7719,40.8137,40.7384,40.7802,9652.0
2020-05-06 12:00:00,48.7,48.79,48.65,48.78,11431.0,40.7551,40.8305,40.7133,40.8221,11431.0
2020-05-06 12:05:00,48.78,48.78,48.66,48.66,9160.0,40.8221,40.8221,40.7217,40.7217,9160.0
2020-05-06 12:10:00,48.66,48.69,48.64,48.66,12891.0,40.7217,40.7468,40.7049,40.7217,12891.0
2020-05-06 12:15:00,48.67,48.73,48.62,48.64,15922.0,40.73,40.7802,40.6882,40.7049,15922.0
2020-05-06 12:20:00,48.63,48.63,48.53,48.61,79271.0,40.6966,40.6966,40.6129,40.6798,79271.0
2020-05-06 12:25:00,48.62,48.62,48.51,48.57,28027.0,40.6882,40.6882,40.5961,40.6463,28027.0
2020-05-06 12:30:00,48.59,48.78,48.58,48.72,7821.0,40.6631,40.8221,40.6547,40.7719,7821.0
2020-05-06 12:35:00,48.73,48.78,48.63,48.76,29843.0,40.7802,40.8221,40.6966,40.8054,29843.0
2020-05-06 12:40:00,48.74,48.74,48.61,48.64,15080.0,40.7886,40.7886,40.6798,40.7049,15080.0
2020-05-06 12:45:00,48.65,48.76,48.65,48.72,9272.0,40.7133,40.8054,40.7133,40.7719,9272.0
2020-05-06 12:50:00,48.73,48.78,48.72,48.75,9447.0,40.7802,40.8221,40.7719,40.797,9447.0
2020-05-06 12:55:00,48.73,48.74,48.68,48.68,8245.0,40.7802,40.7886,40.7384,40.7384,8245.0
2020-05-06 13:00:00,48.68,48.69,48.59,48.61,11450.0,40.7384,40.7468,40.6631,40.6798,11450.0
2020-05-06 13:05:00,48.6,48.65,48.6,48.61,9067.0,40.6715,40.7133,40.6715,40.6798,9067.0
2020-05-06 13:10:00,48.61,48.63,48.57,48.59,12478.0,40.6798,40.6966,40.6463,40.6631,12478.0
2020-05-06 13:15:00,48.59,48.61,48.57,48.59,8561.0,40.6631,40.6798,40.6463,40.6631,8561.0
2020-05-06 13:20:00,48.58,48.62,48.5,48.57,26695.0,40.6547,40.6882,40.5878,40.6463,26695.0
2020-05-06 13:25:00,48.57,48.61,48.52,48.6,14389.0,40.6463,40.6798,40.6045,40.6715,14389.0
2020-05-06 13:30:00,48.6,48.69,48.6,48.68,18507.0,40.6715,40.7468,40.6715,40.7384,18507.0
2020-05-06 13:35:00,48.67,48.71,48.65,48.7,26738.0,40.73,40.7635,40.7133,40.7551,26738.0
2020-05-06 13:40:00,48.71,48.75,48.7,48.73,7668.0,40.7635,40.797,40.7551,40.7802,7668.0
2020-05-06 13:45:00,48.74,48.8,48.71,48.73,9338.0,40.7886,40.8388,40.7635,40.7802,9338.0
2020-05-06 13:50:00,48.73,48.82,48.72,48.8,13126.0,40.7802,40.8556,40.7719,40.8388,13126.0
2020-05-06 13:55:00,48.81,48.93,48.81,48.86,15550.0,40.8472,40.9476,40.8472,40.889,15550.0
2020-05-06 14:00:00,48.85,48.85,48.73,48.84,11994.0,40.8807,40.8807,40.7802,40.8723,11994.0
2020-05-06 14:05:00,48.84,48.86,48.79,48.79,13584.0,40.8723,40.889,40.8305,40.8305,13584.0
2020-05-06 14:10:00,48.8,48.8,48.66,48.69,10841.0,40.8388,40.8388,40.7217,40.7468,10841.0
2020-05-06 14:15:00,48.7,48.77,48.68,48.71,9436.0,40.7551,40.8137,40.7384,40.7635,9436.0
2020-05-06 14:20:00,48.7,48.73,48.69,48.71,13126.0,40.7551,40.7802,40.7468,40.7635,13126.0
2020-05-06 14:25:00,48.72,48.74,48.56,48.56,15480.0,40.7719,40.7886,40.638,40.638,15480.0
2020-05-06 14:30:00,48.54,48.64,48.52,48.6,11641.0,40.6212,40.7049,40.6045,40.6715,11641.0
2020-05-06 14:35:00,48.59,48.6,48.49,48.49,23087.0,40.6631,40.6715,40.5794,40.5794,23087.0
2020-05-06 14:40:00,48.48,48.66,48.46,48.58,18457.0,40.571,40.7217,40.5543,40.6547,18457.0
2020-05-06 14:45:00,48.58,48.65,48.56,48.59,17111.0,40.6547,40.7133,40.638,40.6631,17111.0
2020-05-06 14:50:00,48.59,48.62,48.43,48.46,25530.0,40.6631,40.6882,40.5292,40.5543,25530.0
2020-05-06 14:55:00,48.47,48.52,48.46,48.47,14287.0,40.5627,40.6045,40.5543,40.5627,14287.0
2020-05-06 15:00:00,48.47,48.58,48.47,48.57,17904.0,40.5627,40.6547,40.5627,40.6463,17904.0
2020-05-06 15:05:00,48.58,48.63,48.52,48.58,15722.0,40.6547,40.6966,40.6045,40.6547,15722.0
2020-05-06 15:10:00,48.56,48.6,48.52,48.56,22270.0,40.638,40.6715,40.6045,40.638,22270.0
2020-05-06 15:15:00,48.54,48.56,48.49,48.54,13060.0,40.6212,40.638,40.5794,40.6212,13060.0
2020-05-06 15:20:00,48.54,48.54,48.48,48.5,22489.0,40.6212,40.6212,40.571,40.5878,22489.0
2020-05-06 15:25:00,48.51,48.53,48.47,48.48,30835.0,40.5961,40.6129,40.5627,40.571,30835.0
2020-05-06 15:30:00,48.47,48.47,48.31,48.36,54566.0,40.5627,40.5627,40.4288,40.4706,54566.0
2020-05-06 15:35:00,48.35,48.38,48.2,48.22,26353.0,40.4622,40.4873,40.3367,40.3534,26353.0
2020-05-06 15:40:00,48.22,48.24,48.03,48.23,49172.0,40.3534,40.3702,40.1944,40.3618,49172.0
2020-05-06 15:45:00,48.23,48.23,48.12,48.18,47125.0,40.3618,40.3618,40.2698,40.32,47125.0
2020-05-06 15:50:00,48.18,48.23,48.08,48.16,81329.0,40.32,40.3618,40.2363,40.3032,81329.0
2020-05-06 15:55:00,48.16,48.18,48.02,48.04,111948.0,40.3032,40.32,40.1861,40.2028,111948.0
2020-05-07 09:30:00,48.74,48.84,48.46,48.63,48693.0,40.7886,40.8723,40.5543,40.6966,48693.0
2020-05-07 09:35:00,48.63,48.63,48.37,48.44,29228.0,40.6966,40.6966,40.479,40.5376,29228.0
2020-05-07 09:40:00,48.44,48.59,48.41,48.41,20572.0,40.5376,40.6631,40.5125,40.5125,20572.0
2020-05-07 09:45:00,48.43,48.44,48.27,48.3,16173.0,40.5292,40.5376,40.3953,40.4204,16173.0
2020-05-07 09:50:00,48.31,48.66,48.28,48.66,17847.0,40.4288,40.7217,40.4037,40.7217,17847.0
2020-05-07 09:55:00,48.65,48.68,48.54,48.56,10926.0,40.7133,40.7384,40.6212,40.638,10926.0
2020-05-07 10:00:00,48.55,48.57,48.34,48.34,17523.0,40.6296,40.6463,40.4539,40.4539,17523.0
2020-05-07 10:05:00,48.36,48.36,48.2,48.2,13339.0,40.4706,40.4706,40.3367,40.3367,13339.0
2020-05-07 10:10:00,48.2,48.23,47.93,47.94,20465.0,40.3367,40.3618,40.1108,40.1191,20465.0
2020-05-07 10:15:00,47.96,48.22,47.94,48.21,22474.0,40.1359,40.3534,40.1191,40.3451,22474.0
2020-05-07 10:20:00,48.22,48.43,48.19,48.35,30877.0,40.3534,40.5292,40.3283,40.4622,30877.0
2020-05-07 10:25:00,48.33,48.36,48.24,48.26,15394.0,40.4455,40.4706,40.3702,40.3869,15394.0
2020-05-07 10:30:00,48.23,48.3,48.11,48.3,14533.0,40.3618,40.4204,40.2614,40.4204,14533.0
2020-05-07 10:35:00,48.31,48.6,48.31,48.59,17992.0,40.4288,40.6715,40.4288,40.6631,17992.0
2020-05-07 10:40:00,48.58,48.6,48.48,48.52,15971.0,40.6547,40.6715,40.571,40.6045,15971.0
2020-05-07 10:45:00,48.52,48.59,48.42,48.46,15637.0,40.6045,40.6631,40.5208,40.5543,15637.0
2020-05-07 10:50:00,48.46,48.59,48.44,48.46,19831.0,40.5543,40.6631,40.5376,40.5543,19831.0
2020-05-07 10:55:00,48.48,48.53,48.42,48.42,16674.0,40.571,40.6129,40.5208,40.5208,16674.0
2020-05-07 11:00:00,48.44,48.45,48.2,48.2,10319.0,40.5376,40.5459,40.3367,40.3367,10319.0
2020-05-07 11:05:00,48.2,48.23,48.11,48.11,11283.0,40.3367,40.3618,40.2614,40.2614,11283.0
2020-05-07 11:10:00,48.11,48.2,48.08,48.09,12774.0,40.2614,40.3367,40.2363,40.2447,12774.0
2020-05-07 11:15:00,48.11,48.29,48.1,48.28,14537.0,40.2614,40.412,40.253,40.4037,14537.0
2020-05-07 11:20:00,48.28,48.35,48.24,48.35,11679.0,40.4037,40.4622,40.3702,40.4622,11679.0
2020-05-07 11:25:00,48.35,48.44,48.32,48.44,19699.0,40.4622,40.5376,40.4371,40.5376,19699.0
2020-05-07 11:30:00,48.43,48.59,48.43,48.45,18820.0,40.5292,40.6631,40.5292,40.5459,18820.0
2020-05-07 11:35:00,48.46,48.47,48.33,48.33,13002.0,40.5543,40.5627,40.4455,40.4455,13002.0
2020-05-07 11:40:00,48.33,48.51,48.33,48.5,15963.0,40.4455,40.5961,40.4455,40.5878,15963.0
2020-05-07 11:45:00,48.48,48.59,48.44,48.49,14872.0,40.571,40.6631,40.5376,40.5794,14872.0
2020-05-07 11:50:00,48.5,48.54,48.38,48.49,11095.0,40.5878,40.6212,40.4873,40.5794,11095.0
2020-05-07 11:55:00,48.48,48.54,48.45,48.54,8392.0,40.571,40.6212,40.5459,40.6212,8392.0
2020-05-07 12:00:00,48.57,48.64,48.48,48.49,12216.0,40.6463,40.7049,40.571,40.5794,12216.0
2020-05-07 12:05:00,48.49,48.51,48.42,48.5,9356.0,40.5794,40.5961,40.5208,40.5878,9356.0
2020-05-07 12:10:00,48.5,48.55,48.45,48.47,7139.0,40.5878,40.6296,40.5459,40.5627,7139.0
2020-05-07 12:15:00,48.48,48.52,48.46,48.51,12939.0,40.571,40.6045,40.5543,40.5961,12939.0
2020-05-07 12:20:00,48.5,48.53,48.4,48.42,9728.0,40.5878,40.6129,40.5041,40.5208,9728.0
2020-05-07 12:25:00,48.41,48.41,48.3,48.33,12133.0,40.5125,40.5125,40.4204,40.4455,12133.0
2020-05-07 12:30:00,48.34,48.46,48.33,48.39,8434.0,40.4539,40.5543,40.4455,40.4957,8434.0
2020-05-07 12:35:00,48.38,48.48,48.36,48.36,12561.0,40.4873,40.571,40.4706,40.4706,12561.0
2020-05-07 12:40:00,48.34,48.35,48.26,48.26,8873.0,40.4539,40.4622,40.3869,40.3869,8873.0
2020-05-07 12:45:00,48.26,48.3,48.19,48.19,14799.0,40.3869,40.4204,40.3283,40.3283,14799.0
2020-05-07 12:50:00,48.2,48.27,48.19,48.22,12663.0,40.3367,40.3953,40.3283,40.3534,12663.0
2020-05-07 12:55:00,48.22,48.32,48.19,48.32,15612.0,40.3534,40.4371,40.3283,40.4371,15612.0
2020-05-07 13:00:00,48.34,48.4,48.32,48.38,11250.0,40.4539,40.5041,40.4371,40.4873,11250.0
2020-05-07 13:05:00,48.39,48.44,48.32,48.39,13813.0,40.4957,40.5376,40.4371,40.4957,13813.0
2020-05-07 13:10:00,48.4,48.44,48.37,48.4,10430.0,40.5041,40.5376,40.479,40.5041,10430.0
2020-05-07 13:15:00,48.39,48.4,48.24,48.25,10475.0,40.4957,40.5041,40.3702,40.3786,10475.0
2020-05-07 13:20:00,48.23,48.3,48.23,48.25,11218.0,40.3618,40.4204,40.3618,40.3786,11218.0
2020-05-07 13:25:00,48.25,48.28,48.15,48.15,7717.0,40.3786,40.4037,40.2949,40.2949,7717.0
2020-05-07 13:30:00,48.15,48.19,48.13,48.16,14789.0,40.2949,40.3283,40.2781,40.3032,14789.0
2020-05-07 13:35:00,48.17,48.3,48.14,48.27,8420.0,40.3116,40.4204,40.2865,40.3953,8420.0
2020-05-07 13:40:00,48.29,48.32,48.21,48.32,5855.0,40.412,40.4371,40.3451,40.4371,5855.0
2020-05-07 13:45:00,48.31,48.38,48.28,48.34,10165.0,40.4288,40.4873,40.4037,40.4539,10165.0
2020-05-07 13:50:00,48.32,48.34,48.21,48.24,11568.0,40.4371,40.4539,40.3451,40.3702,11568.0
2020-05-07 13:55:00,48.25,48.29,48.18,48.2,9950.0,40.3786,40.412,40.32,40.3367,9950.0
2020-05-07 14:00:00,48.19,48.21,48.1,48.1,13194.0,40.3283,40.3451,40.253,40.253,13194.0
2020-05-07 14:05:00,48.09,48.16,48.08,48.14,7646.0,40.2447,40.3032,40.2363,40.2865,7646.0
2020-05-07 14:10:00,48.14,48.36,48.14,48.3,12745.0,40.2865,40.4706,40.2865,40.4204,12745.0
2020-05-07 14:15:00,48.3,48.32,48.25,48.26,8731.0,40.4204,40.4371,40.3786,40.3869,8731.0
2020-05-07 14:20:00,48.27,48.27,48.16,48.17,13436.0,40.3953,40.3953,40.3032,40.3116,13436.0
2020-05-07 14:25:00,48.18,48.23,48.17,48.21,7366.0,40.32,40.3618,40.3116,40.3451,7366.0
2020-05-07 14:30:00,48.22,48.23,48.15,48.16,10061.0,40.3534,40.3618,40.2949,40.3032,10061.0
2020-05-07 14:35:00,48.15,48.17,48.07,48.09,14347.0,40.2949,40.3116,40.2279,40.2447,14347.0
2020-05-07 14:40:00,48.1,48.12,47.93,47.97,16405.0,40.253,40.2698,40.1108,40.1442,16405.0
2020-05-07 14:45:00,47.97,47.98,47.9,47.93,14485.0,40.1442,40.1526,40.0857,40.1108,14485.0
2020-05-07 14:50:00,47.93,47.98,47.89,47.96,16583.0,40.1108,40.1526,40.0773,40.1359,16583.0
2020-05-07 14:55:00,47.97,48.02,47.89,48.0,14367.0,40.1442,40.1861,40.0773,40.1693,14367.0
2020-05-07 15:00:00,48.0,48.0,47.86,47.93,15828.0,40.1693,40.1693,40.0522,40.1108,15828.0
2020-05-07 15:05:00,47.94,48.07,47.94,48.06,8584.0,40.1191,40.2279,40.1191,40.2196,8584.0
2020-05-07 15:10:00,48.06,48.15,48.05,48.06,13179.0,40.2196,40.2949,40.2112,40.2196,13179.0
2020-05-07 15:15:00,48.05,48.06,47.88,47.97,17199.0,40.2112,40.2196,40.0689,40.1442,17199.0
2020-05-07 15:20:00,47.95,48.02,47.95,47.99,16218.0,40.1275,40.1861,40.1275,40.161,16218.0
2020-05-07 15:25:00,48.0,48.14,47.99,48.05,26907.0,40.1693,40.2865,40.161,40.2112,26907.0
2020-05-07 15:30:00,48.05,48.06,47.92,47.95,22244.0,40.2112,40.2196,40.1024,40.1275,22244.0
2020-05-07 15:35:00,47.96,48.01,47.92,47.93,19410.0,40.1359,40.1777,40.1024,40.1108,19410.0
2020-05-07 15:40:00,47.93,47.98,47.86,47.96,32204.0,40.1108,40.1526,40.0522,40.1359,32204.0
2020-05-07 15:45:00,47.97,48.06,47.9,47.9,37473.0,40.1442,40.2196,40.0857,40.0857,37473.0
2020-05-07 15:50:00,47.89,48.01,47.76,47.8,85433.0,40.0773,40.1777,39.9685,40.002,85433.0
2020-05-07 15:55:00,47.8,47.84,47.68,47.81,134578.0,40.002,40.0354,39.9015,40.0103,134578.0
2020-05-08 09:30:00,48.39,48.58,48.39,48.58,32754.0,40.4957,40.6547,40.4957,40.6547,32754.0
2020-05-08 09:35:00,48.55,48.55,48.23,48.46,31753.0,40.6296,40.6296,40.3618,40.5543,31753.0
2020-05-08 09:40:00,48.47,48.66,48.45,48.46,32090.0,40.5627,40.7217,40.5459,40.5543,32090.0
2020-05-08 09:45:00,48.48,48.66,48.44,48.61,20412.0,40.571,40.7217,40.5376,40.6798,20412.0
2020-05-08 09:50:00,48.61,48.71,48.53,48.53,24065.0,40.6798,40.7635,40.6129,40.6129,24065.0
2020-05-08 09:55:00,48.56,48.62,48.49,48.49,21985.0,40.638,40.6882,40.5794,40.5794,21985.0
2020-05-08 10:00:00,48.5,48.62,48.43,48.44,15794.0,40.5878,40.6882,40.5292,40.5376,15794.0
2020-05-08 10:05:00,48.43,48.5,48.33,48.33,31036.0,40.5292,40.5878,40.4455,40.4455,31036.0
2020-05-08 10:10:00,48.31,48.39,48.25,48.29,31077.0,40.4288,40.4957,40.3786,40.412,31077.0
2020-05-08 10:15:00,48.29,48.33,48.14,48.17,46004.0,40.412,40.4455,40.2865,40.3116,46004.0
2020-05-08 10:20:00,48.19,48.26,48.16,48.24,30106.0,40.3283,40.3869,40.3032,40.3702,30106.0
2020-05-08 10:25:00,48.25,48.26,48.14,48.23,22522.0,40.3786,40.3869,40.2865,40.3618,22522.0
2020-05-08 10:30:00,48.22,48.29,48.19,48.27,18920.0,40.3534,40.412,40.3283,40.3953,18920.0
2020-05-08 10:35:00,48.25,48.25,48.15,48.22,11444.0,40.3786,40.3786,40.2949,40.3534,11444.0
2020-05-08 10:40:00,48.23,48.37,48.21,48.25,26361.0,40.3618,40.479,40.3451,40.3786,26361.0
2020-05-08 10:45:00,48.26,48.33,48.25,48.33,18456.0,40.3869,40.4455,40.3786,40.4455,18456.0
2020-05-08 10:50:00,48.33,48.42,48.33,48.38,18789.0,40.4455,40.5208,40.4455,40.4873,18789.0
2020-05-08 10:55:00,48.38,48.41,48.28,48.29,24741.0,40.4873,40.5125,40.4037,40.412,24741.0
2020-05-08 11:00:00,48.29,48.3,48.09,48.12,29775.0,40.412,40.4204,40.2447,40.2698,29775.0
2020-05-08 11:05:00,48.12,48.23,48.12,48.19,11869.0,40.2698,40.3618,40.2698,40.3283,11869.0
2020-05-08 11:10:00,48.2,48.28,48.19,48.27,21527.0,40.3367,40.4037,40.3283,40.3953,21527.0
2020-05-08 11:15:00,48.27,48.36,48.26,48.34,10449.0,40.3953,40.4706,40.3869,40.4539,10449.0
2020-05-08 11:20:00,48.35,48.52,48.35,48.48,12703.0,40.4622,40.6045,40.4622,40.571,12703.0
2020-05-08 11:25:00,48.49,48.59,48.47,48.54,12731.0,40.5794,40.6631,40.5627,40.6212,12731.0
2020-05-08 11:30:00,48.54,48.64,48.48,48.57,32687.0,40.6212,40.7049,40.571,40.6463,32687.0
2020-05-08 11:35:00,48.58,48.58,48.46,48.49,7636.0,40.6547,40.6547,40.5543,40.5794,7636.0
2020-05-08 11:40:00,48.51,48.53,48.48,48.51,7632.0,40.5961,40.6129,40.571,40.5961,7632.0
2020-05-08 11:45:00,48.52,48.53,48.48,48.5,8185.0,40.6045,40.6129,40.571,40.5878,8185.0
2020-05-08 11:50:00,48.49,48.51,48.41,48.51,9295.0,40.5794,40.5961,40.5125,40.5961,9295.0
2020-05-08 11:55:00,48.5,48.5,48.4,48.42,6990.0,40.5878,40.5878,40.5041,40.5208,6990.0
2020-05-08 12:00:00,48.42,48.54,48.42,48.51,9223.0,40.5208,40.6212,40.5208,40.5961,9223.0
2020-05-08 12:05:00,48.52,48.61,48.5,48.57,12746.0,40.6045,40.6798,40.5878,40.6463,12746.0
2020-05-08 12:10:00,48.58,48.64,48.56,48.56,6157.0,40.6547,40.7049,40.638,40.638,6157.0
2020-05-08 12:15:00,48.57,48.58,48.51,48.55,6474.0,40.6463,40.6547,40.5961,40.6296,6474.0
2020-05-08 12:20:00,48.55,48.56,48.5,48.52,10993.0,40.6296,40.638,40.5878,40.6045,10993.0
2020-05-08 12:25:00,48.51,48.55,48.48,48.55,6843.0,40.5961,40.6296,40.571,40.6296,6843.0
2020-05-08 12:30:00,48.55,48.57,48.44,48.46,10081.0,40.6296,40.6463,40.5376,40.5543,10081.0
2020-05-08 12:35:00,48.47,48.48,48.39,48.44,9720.0,40.5627,40.571,40.4957,40.5376,9720.0
2020-05-08 12:40:00,48.44,48.47,48.41,48.46,4353.0,40.5376,40.5627,40.5125,40.5543,4353.0
2020-05-08 12:45:00,48.45,48.52,48.44,48.48,6938.0,40.5459,40.6045,40.5376,40.571,6938.0
2020-05-08 12:50:00,48.47,48.5,48.43,48.46,6610.0,40.5627,40.5878,40.5292,40.5543,6610.0
2020-05-08 12:55:00,48.45,48.46,48.39,48.41,11313.0,40.5459,40.5543,40.4957,40.5125,11313.0
2020-05-08 13:00:00,48.41,48.44,48.38,48.44,8666.0,40.5125,40.5376,40.4873,40.5376,8666.0
2020-05-08 13:05:00,48.43,48.44,48.35,48.42,11969.0,40.5292,40.5376,40.4622,40.5208,11969.0
2020-05-08 13:10:00,48.44,48.53,48.43,48.5,9489.0,40.5376,40.6129,40.5292,40.5878,9489.0
2020-05-08 13:15:00,48.5,48.54,48.46,48.52,8011.0,40.5878,40.6212,40.5543,40.6045,8011.0
2020-05-08 13:20:00,48.5,48.56,48.49,48.55,8659.0,40.5878,40.638,40.5794,40.6296,8659.0
2020-05-08 13:25:00,48.55,48.64,48.53,48.64,16077.0,40.6296,40.7049,40.6129,40.7049,16077.0
2020-05-08 13:30:00,48.65,48.7,48.64,48.67,15257.0,40.7133,40.7551,40.7049,40.73,15257.0
2020-05-08 13:35:00,48.67,48.67,48.59,48.63,7802.0,40.73,40.73,40.6631,40.6966,7802.0
2020-05-08 13:40:00,48.63,48.65,48.58,48.63,10392.0,40.6966,40.7133,40.6547,40.6966,10392.0
2020-05-08 13:45:00,48.62,48.62,48.53,48.55,6573.0,40.6882,40.6882,40.6129,40.6296,6573.0
2020-05-08 13:50:00,48.56,48.64,48.52,48.58,9188.0,40.638,40.7049,40.6045,40.6547,9188.0
2020-05-08 13:55:00,48.58,48.64,48.58,48.63,8359.0,40.6547,40.7049,40.6547,40.6966,8359.0
2020-05-08 14:00:00,48.63,48.69,48.62,48.65,5868.0,40.6966,40.7468,40.6882,40.7133,5868.0
2020-05-08 14:05:00,48.64,48.73,48.64,48.68,17488.0,40.7049,40.7802,40.7049,40.7384,17488.0
2020-05-08 14:10:00,48.69,48.72,48.66,48.72,7431.0,40.7468,40.7719,40.7217,40.7719,7431.0
2020-05-08 14:15:00,48.73,48.73,48.67,48.7,6487.0,40.7802,40.7802,40.73,40.7551,6487.0
2020-05-08 14:20:00,48.7,48.76,48.7,48.71,13221.0,40.7551,40.8054,40.7551,40.7635,13221.0
2020-05-08 14:25:00,48.7,48.72,48.61,48.65,9194.0,40.7551,40.7719,40.6798,40.7133,9194.0
2020-05-08 14:30:00,48.65,48.68,48.63,48.65,9132.0,40.7133,40.7384,40.6966,40.7133,9132.0
2020-05-08 14:35:00,48.66,48.66,48.56,48.56,12448.0,40.7217,40.7217,40.638,40.638,12448.0
2020-05-08 14:40:00,48.57,48.58,48.52,48.57,10534.0,40.6463,40.6547,40.6045,40.6463,10534.0
2020-05-08 14:45:00,48.57,48.65,48.55,48.6,12260.0,40.6463,40.7133,40.6296,40.6715,12260.0
2020-05-08 14:50:00,48.62,48.64,48.54,48.55,13225.0,40.6882,40.7049,40.6212,40.6296,13225.0
2020-05-08 14:55:00,48.55,48.6,48.52,48.59,14824.0,40.6296,40.6715,40.6045,40.6631,14824.0
2020-05-08 15:00:00,48.58,48.65,48.57,48.62,13641.0,40.6547,40.7133,40.6463,40.6882,13641.0
2020-05-08 15:05:00,48.6,48.61,48.52,48.57,22841.0,40.6715,40.6798,40.6045,40.6463,22841.0
2020-05-08 15:10:00,48.57,48.61,48.55,48.59,27662.0,40.6463,40.6798,40.6296,40.6631,27662.0
2020-05-08 15:15:00,48.59,48.67,48.55,48.67,20507.0,40.6631,40.73,40.6296,40.73,20507.0
2020-05-08 15:20:00,48.67,48.79,48.65,48.78,22771.0,40.73,40.8305,40.7133,40.8221,22771.0
2020-05-08 15:25:00,48.78,48.79,48.74,48.78,22875.0,40.8221,40.8305,40.7886,40.8221,22875.0
2020-05-08 15:30:00,48.78,48.99,48.77,48.91,36761.0,40.8221,40.9978,40.8137,40.9309,36761.0
2020-05-08 15:35:00,48.91,48.96,48.9,48.95,27210.0,40.9309,40.9727,40.9225,40.9644,27210.0
2020-05-08 15:40:00,48.96,48.98,48.9,48.91,40945.0,40.9727,40.9895,40.9225,40.9309,40945.0
2020-05-08 15:45:00,48.9,48.9,48.78,48.85,46806.0,40.9225,40.9225,40.8221,40.8807,46806.0
2020-05-08 15:50:00,48.86,49.0,48.75,48.77,101073.0,40.889,41.0062,40.797,40.8137,101073.0
2020-05-08 15:55:00,48.78,48.83,48.62,48.75,146994.0,40.8221,40.8639,40.6882,40.797,146994.0
2020-05-11 09:30:00,48.37,48.39,47.82,47.87,28067.0,40.479,40.4957,40.0187,40.0605,28067.0
2020-05-11 09:35:00,47.81,48.06,47.8,48.0,8468.0,40.0103,40.2196,40.002,40.1693,8468.0
2020-05-11 09:40:00,48.02,48.03,47.72,47.72,12268.0,40.1861,40.1944,39.935,39.935,12268.0
2020-05-11 09:45:00,47.73,47.75,47.48,47.5,20140.0,39.9434,39.9601,39.7342,39.7509,20140.0
2020-05-11 09:50:00,47.51,47.55,47.4,47.43,18657.0,39.7593,39.7928,39.6672,39.6923,18657.0
2020-05-11 09:55:00,47.42,47.43,47.35,47.38,9226.0,39.684,39.6923,39.6254,39.6505,9226.0
2020-05-11 10:00:00,47.37,47.37,47.17,47.28,20877.0,39.6421,39.6421,39.4747,39.5668,20877.0
2020-05-11 10:05:00,47.3,47.39,47.21,47.22,11427.0,39.5835,39.6589,39.5082,39.5166,11427.0
2020-05-11 10:10:00,47.22,47.23,47.13,47.17,18179.0,39.5166,39.525,39.4413,39.4747,18179.0
2020-05-11 10:15:00,47.16,47.2,47.07,47.09,19736.0,39.4664,39.4998,39.3911,39.4078,19736.0
2020-05-11 10:20:00,47.1,47.26,47.1,47.17,15385.0,39.4162,39.5501,39.4162,39.4747,15385.0
2020-05-11 10:25:00,47.18,47.2,47.08,47.08,10612.0,39.4831,39.4998,39.3994,39.3994,10612.0
2020-05-11 10:30:00,47.06,47.23,47.04,47.22,15111.0,39.3827,39.525,39.366,39.5166,15111.0
2020-05-11 10:35:00,47.21,47.22,47.02,47.06,17653.0,39.5082,39.5166,39.3492,39.3827,17653.0
2020-05-11 10:40:00,47.07,47.14,47.03,47.05,12745.0,39.3911,39.4496,39.3576,39.3743,12745.0
2020-05-11 10:45:00,47.03,47.15,47.03,47.14,11130.0,39.3576,39.458,39.3576,39.4496,11130.0
2020-05-11 10:50:00,47.15,47.17,47.06,47.11,13644.0,39.458,39.4747,39.3827,39.4245,13644.0
2020-05-11 10:55:00,47.09,47.09,47.0,47.02,11094.0,39.4078,39.4078,39.3325,39.3492,11094.0
2020-05-11 11:00:00,47.03,47.04,46.98,47.02,16927.0,39.3576,39.366,39.3157,39.3492,16927.0
2020-05-11 11:05:00,47.01,47.18,47.01,47.14,16432.0,39.3408,39.4831,39.3408,39.4496,16432.0
2020-05-11 11:10:00,47.14,47.16,47.06,47.15,14040.0,39.4496,39.4664,39.3827,39.458,14040.0
2020-05-11 11:15:00,47.14,47.35,47.13,47.34,31254.0,39.4496,39.6254,39.4413,39.617,31254.0
2020-05-11 11:20:00,47.33,47.42,47.28,47.34,17041.0,39.6086,39.684,39.5668,39.617,17041.0
2020-05-11 11:25:00,47.34,47.53,47.34,47.52,7828.0,39.617,39.776,39.617,39.7676,7828.0
2020-05-11 11:30:00,47.54,47.67,47.54,47.66,7331.0,39.7844,39.8932,39.7844,39.8848,7331.0
2020-05-11 11:35:00,47.66,47.72,47.61,47.66,9542.0,39.8848,39.935,39.843,39.8848,9542.0
2020-05-11 11:40:00,47.68,47.68,47.54,47.58,6268.0,39.9015,39.9015,39.7844,39.8179,6268.0
2020-05-11 11:45:00,47.58,47.62,47.55,47.56,13095.0,39.8179,39.8513,39.7928,39.8011,13095.0
2020-05-11 11:50:00,47.55,47.57,47.51,47.52,7752.0,39.7928,39.8095,39.7593,39.7676,7752.0
2020-05-11 11:55:00,47.5,47.53,47.44,47.53,6771.0,39.7509,39.776,39.7007,39.776,6771.0
2020-05-11 12:00:00,47.53,47.53,47.47,47.53,3242.0,39.776,39.776,39.7258,39.776,3242.0
2020-05-11 12:05:00,47.54,47.54,47.49,47.53,4816.0,39.7844,39.7844,39.7425,39.776,4816.0
2020-05-11 12:10:00,47.54,47.56,47.5,47.51,10490.0,39.7844,39.8011,39.7509,39.7593,10490.0
2020-05-11 12:15:00,47.5,47.55,47.48,47.54,24290.0,39.7509,39.7928,39.7342,39.7844,24290.0
2020-05-11 12:20:00,47.55,47.72,47.54,47.72,7221.0,39.7928,39.935,39.7844,39.935,7221.0
2020-05-11 12:25:00,47.72,47.76,47.69,47.75,9923.0,39.935,39.9685,39.9099,39.9601,9923.0
2020-05-11 12:30:00,47.76,47.82,47.73,47.75,10577.0,39.9685,40.0187,39.9434,39.9601,10577.0
2020-05-11 12:35:00,47.76,47.91,47.76,47.83,32205.0,39.9685,40.094,39.9685,40.0271,32205.0
2020-05-11 12:40:00,47.81,47.84,47.77,47.82,7659.0,40.0103,40.0354,39.9769,40.0187,7659.0
2020-05-11 12:45:00,47.82,47.9,47.82,47.87,19987.0,40.0187,40.0857,40.0187,40.0605,19987.0
2020-05-11 12:50:00,47.86,47.93,47.84,47.91,6741.0,40.0522,40.1108,40.0354,40.094,6741.0
2020-05-11 12:55:00,47.92,47.95,47.86,47.87,6759.0,40.1024,40.1275,40.0522,40.0605,6759.0
2020-05-11 13:00:00,47.88,47.94,47.82,47.9,6342.0,40.0689,40.1191,40.0187,40.0857,6342.0
2020-05-11 13:05:00,47.91,48.02,47.9,47.99,8546.0,40.094,40.1861,40.0857,40.161,8546.0
2020-05-11 13:10:00,48.0,48.09,47.98,48.02,11477.0,40.1693,40.2447,40.1526,40.1861,11477.0
2020-05-11 13:15:00,48.04,48.04,47.93,47.96,10850.0,40.2028,40.2028,40.1108,40.1359,10850.0
2020-05-11 13:20:00,47.96,47.96,47.88,47.89,10049.0,40.1359,40.1359,40.0689,40.0773,10049.0
2020-05-11 13:25:00,47.92,48.01,47.92,48.0,8443.0,40.1024,40.1777,40.1024,40.1693,8443.0
2020-05-11 13:30:00,48.01,48.08,48.01,48.06,12777.0,40.1777,40.2363,40.1777,40.2196,12777.0
2020-05-11 13:35:00,48.06,48.13,48.03,48.1,17460.0,40.2196,40.2781,40.1944,40.253,17460.0
2020-05-11 13:40:00,48.11,48.12,48.04,48.04,18147.0,40.2614,40.2698,40.2028,40.2028,18147.0
2020-05-11 13:45:00,48.03,48.11,48.03,48.09,19103.0,40.1944,40.2614,40.1944,40.2447,19103.0
2020-05-11 13:50:00,48.11,48.2,48.1,48.17,20622.0,40.2614,40.3367,40.253,40.3116,20622.0
2020-05-11 13:55:00,48.18,48.23,48.14,48.14,16147.0,40.32,40.3618,40.2865,40.2865,16147.0
2020-05-11 14:00:00,48.14,48.17,48.06,48.06,12006.0,40.2865,40.3116,40.2196,40.2196,12006.0
2020-05-11 14:05:00,48.06,48.06,47.95,47.96,22111.0,40.2196,40.2196,40.1275,40.1359,22111.0
2020-05-11 14:10:00,47.95,47.95,47.85,47.91,53584.0,40.1275,40.1275,40.0438,40.094,53584.0
2020-05-11 14:15:00,47.91,47.95,47.86,47.95,24509.0,40.094,40.1275,40.0522,40.1275,24509.0
2020-05-11 14:20:00,47.95,48.01,47.9,47.9,54413.0,40.1275,40.1777,40.0857,40.0857,54413.0
2020-05-11 14:25:00,47.9,47.91,47.72,47.79,71910.0,40.0857,40.094,39.935,39.9936,71910.0
2020-05-11 14:30:00,47.84,47.96,47.83,47.95,6140.0,40.0354,40.1359,40.0271,40.1275,6140.0
2020-05-11 14:35:00,47.95,48.01,47.92,47.99,10726.0,40.1275,40.1777,40.1024,40.161,10726.0
2020-05-11 14:40:00,48.0,48.06,47.97,48.05,14324.0,40.1693,40.2196,40.1442,40.2112,14324.0
2020-05-11 14:45:00,48.05,48.05,47.99,48.01,16868.0,40.2112,40.2112,40.161,40.1777,16868.0
2020-05-11 14:50:00,48.02,48.09,48.01,48.07,12421.0,40.1861,40.2447,40.1777,40.2279,12421.0
2020-05-11 14:55:00,48.08,48.17,48.07,48.16,20419.0,40.2363,40.3116,40.2279,40.3032,20419.0
2020-05-11 15:00:00,48.16,48.31,48.15,48.21,18268.0,40.3032,40.4288,40.2949,40.3451,18268.0
2020-05-11 15:05:00,48.21,48.35,48.19,48.31,22175.0,40.3451,40.4622,40.3283,40.4288,22175.0
2020-05-11 15:10:00,48.3,48.34,48.27,48.27,23175.0,40.4204,40.4539,40.3953,40.3953,23175.0
2020-05-11 15:15:00,48.26,48.33,48.24,48.3,32486.0,40.3869,40.4455,40.3702,40.4204,32486.0
2020-05-11 15:20:00,48.31,48.34,48.26,48.27,22224.0,40.4288,40.4539,40.3869,40.3953,22224.0
2020-05-11 15:25:00,48.27,48.35,48.26,48.3,22830.0,40.3953,40.4622,40.3869,40.4204,22830.0
2020-05-11 15:30:00,48.29,48.36,48.23,48.3,37491.0,40.412,40.4706,40.3618,40.4204,37491.0
2020-05-11 15:35:00,48.3,48.35,48.26,48.3,30245.0,40.4204,40.4622,40.3869,40.4204,30245.0
2020-05-11 15:40:00,48.3,48.31,48.22,48.28,22895.0,40.4204,40.4288,40.3534,40.4037,22895.0
2020-05-11 15:45:00,48.29,48.3,48.18,48.26,37505.0,40.412,40.4204,40.32,40.3869,37505.0
2020-05-11 15:50:00,48.27,48.3,48.12,48.23,52681.0,40.3953,40.4204,40.2698,40.3618,52681.0
2020-05-11 15:55:00,48.24,48.29,48.18,48.2,87103.0,40.3702,40.412,40.32,40.3367,87103.0
2020-05-12 09:30:00,48.17,48.23,47.92,48.04,50462.0,40.3116,40.3618,40.1024,40.2028,50462.0
2020-05-12 09:35:00,48.03,48.23,47.92,48.09,15180.0,40.1944,40.3618,40.1024,40.2447,15180.0
2020-05-12 09:40:00,48.09,48.13,47.9,47.9,12695.0,40.2447,40.2781,40.0857,40.0857,12695.0
2020-05-12 09:45:00,47.9,47.9,47.6,47.63,23907.0,40.0857,40.0857,39.8346,39.8597,23907.0
2020-05-12 09:50:00,47.62,47.65,47.45,47.64,23137.0,39.8513,39.8764,39.7091,39.8681,23137.0
2020-05-12 09:55:00,47.65,47.67,47.58,47.62,20503.0,39.8764,39.8932,39.8179,39.8513,20503.0
2020-05-12 10:00:00,47.63,47.73,47.58,47.68,42887.0,39.8597,39.9434,39.8179,39.9015,42887.0
2020-05-12 10:05:00,47.67,47.71,47.59,47.66,22482.0,39.8932,39.9266,39.8262,39.8848,22482.0
2020-05-12 10:10:00,47.68,47.74,47.48,47.7,27292.0,39.9015,39.9518,39.7342,39.9183,27292.0
2020-05-12 10:15:00,47.7,47.8,47.64,47.66,14627.0,39.9183,40.002,39.8681,39.8848,14627.0
2020-05-12 10:20:00,47.68,47.68,47.51,47.53,14731.0,39.9015,39.9015,39.7593,39.776,14731.0
2020-05-12 10:25:00,47.55,47.58,47.43,47.51,22340.0,39.7928,39.8179,39.6923,39.7593,22340.0
2020-05-12 10:30:00,47.53,47.53,47.33,47.36,12022.0,39.776,39.776,39.6086,39.6337,12022.0
2020-05-12 10:35:00,47.34,47.39,47.29,47.38,14544.0,39.617,39.6589,39.5752,39.6505,14544.0
2020-05-12 10:40:00,47.37,47.42,47.27,47.38,12489.0,39.6421,39.684,39.5584,39.6505,12489.0
2020-05-12 10:45:00,47.37,47.43,47.3,47.36,15559.0,39.6421,39.6923,39.5835,39.6337,15559.0
2020-05-12 10:50:00,47.35,47.52,47.35,47.52,8607.0,39.6254,39.7676,39.6254,39.7676,8607.0
2020-05-12 10:55:00,47.51,47.55,47.48,47.54,10942.0,39.7593,39.7928,39.7342,39.7844,10942.0
2020-05-12 11:00:00,47.54,47.55,47.39,47.44,10269.0,39.7844,39.7928,39.6589,39.7007,10269.0
2020-05-12 11:05:00,47.45,47.7,47.42,47.7,13565.0,39.7091,39.9183,39.684,39.9183,13565.0
2020-05-12 11:10:00,47.68,47.69,47.62,47.65,8830.0,39.9015,39.9099,39.8513,39.8764,8830.0
2020-05-12 11:15:00,47.62,47.66,47.59,47.66,33138.0,39.8513,39.8848,39.8262,39.8848,33138.0
2020-05-12 11:20:00,47.65,47.75,47.63,47.66,19539.0,39.8764,39.9601,39.8597,39.8848,19539.0
2020-05-12 11:25:00,47.66,47.73,47.51,47.51,34223.0,39.8848,39.9434,39.7593,39.7593,34223.0
2020-05-12 11:30:00,47.53,47.61,47.49,47.51,12547.0,39.776,39.843,39.7425,39.7593,12547.0
2020-05-12 11:35:00,47.51,47.55,47.42,47.45,9151.0,39.7593,39.7928,39.684,39.7091,9151.0
2020-05-12 11:40:00,47.46,47.51,47.4,47.45,10184.0,39.7174,39.7593,39.6672,39.7091,10184.0
2020-05-12 11:45:00,47.45,47.47,47.36,47.4,10471.0,39.7091,39.7258,39.6337,39.6672,10471.0
2020-05-12 11:50:00,47.42,47.48,47.38,47.43,6623.0,39.684,39.7342,39.6505,39.6923,6623.0
2020-05-12 11:55:00,47.41,47.48,47.4,47.44,8116.0,39.6756,39.7342,39.6672,39.7007,8116.0
2020-05-12 12:00:00,47.42,47.42,47.32,47.32,11900.0,39.684,39.684,39.6003,39.6003,11900.0
2020-05-12 12:05:00,47.32,47.38,47.24,47.24,10841.0,39.6003,39.6505,39.5333,39.5333,10841.0
2020-05-12 12:10:00,47.23,47.3,47.21,47.29,10295.0,39.525,39.5835,39.5082,39.5752,10295.0
2020-05-12 12:15:00,47.3,47.32,47.22,47.32,18661.0,39.5835,39.6003,39.5166,39.6003,18661.0
2020-05-12 12:20:00,47.31,47.31,47.16,47.19,13179.0,39.5919,39.5919,39.4664,39.4915,13179.0
2020-05-12 12:25:00,47.19,47.2,47.11,47.11,11541.0,39.4915,39.4998,39.4245,39.4245,11541.0
2020-05-12 12:30:00,47.09,47.18,47.09,47.14,16666.0,39.4078,39.4831,39.4078,39.4496,16666.0
2020-05-12 12:35:00,47.13,47.26,47.12,47.23,10928.0,39.4413,39.5501,39.4329,39.525,10928.0
2020-05-12 12:40:00,47.23,47.24,47.14,47.16,15008.0,39.525,39.5333,39.4496,39.4664,15008.0
2020-05-12 12:45:00,47.15,47.18,47.08,47.11,21226.0,39.458,39.4831,39.3994,39.4245,21226.0
2020-05-12 12:50:00,47.1,47.13,47.07,47.12,14906.0,39.4162,39.4413,39.3911,39.4329,14906.0
2020-05-12 12:55:00,47.12,47.21,47.12,47.2,22256.0,39.4329,39.5082,39.4329,39.4998,22256.0
2020-05-12 13:00:00,47.21,47.25,47.13,47.13,24224.0,39.5082,39.5417,39.4413,39.4413,24224.0
2020-05-12 13:05:00,47.14,47.19,47.08,47.08,9458.0,39.4496,39.4915,39.3994,39.3994,9458.0
2020-05-12 13:10:00,47.08,47.08,47.0,47.0,15557.0,39.3994,39.3994,39.3325,39.3325,15557.0
2020-05-12 13:15:00,47.02,47.02,46.95,46.99,15519.0,39.3492,39.3492,39.2906,39.3241,15519.0
2020-05-12 13:20:00,46.96,47.02,46.92,46.94,15260.0,39.299,39.3492,39.2655,39.2823,15260.0
2020-05-12 13:25:00,46.95,47.04,46.95,47.0,14256.0,39.2906,39.366,39.2906,39.3325,14256.0
2020-05-12 13:30:00,47.01,47.09,47.0,47.06,12280.0,39.3408,39.4078,39.3325,39.3827,12280.0
2020-05-12 13:35:00,47.06,47.09,47.02,47.08,12373.0,39.3827,39.4078,39.3492,39.3994,12373.0
2020-05-12 13:40:00,47.06,47.07,47.01,47.05,45231.0,39.3827,39.3911,39.3408,39.3743,45231.0
2020-05-12 13:45:00,47.04,47.13,47.04,47.05,15003.0,39.366,39.4413,39.366,39.3743,15003.0
2020-05-12 13:50:00,47.03,47.06,47.0,47.05,10736.0,39.3576,39.3827,39.3325,39.3743,10736.0
2020-05-12 13:55:00,47.05,47.12,47.04,47.05,8519.0,39.3743,39.4329,39.366,39.3743,8519.0
2020-05-12 14:00:00,47.06,47.23,47.06,47.12,25385.0,39.3827,39.525,39.3827,39.4329,25385.0
2020-05-12 14:05:00,47.11,47.12,47.0,47.01,10171.0,39.4245,39.4329,39.3325,39.3408,10171.0
2020-05-12 14:10:00,47.01,47.03,46.96,46.97,14189.0,39.3408,39.3576,39.299,39.3074,14189.0
2020-05-12 14:15:00,46.97,46.98,46.94,46.97,16551.0,39.3074,39.3157,39.2823,39.3074,16551.0
2020-05-12 14:20:00,46.97,47.06,46.96,46.98,16654.0,39.3074,39.3827,39.299,39.3157,16654.0
2020-05-12 14:25:00,46.99,47.0,46.93,47.0,15539.0,39.3241,39.3325,39.2739,39.3325,15539.0
2020-05-12 14:30:00,47.0,47.11,46.99,47.11,21614.0,39.3325,39.4245,39.3241,39.4245,21614.0
2020-05-12 14:35:00,47.1,47.2,47.05,47.16,22173.0,39.4162,39.4998,39.3743,39.4664,22173.0
2020-05-12 14:40:00,47.16,47.17,47.03,47.16,22449.0,39.4664,39.4747,39.3576,39.4664,22449.0
2020-05-12 14:45:00,47.16,47.19,47.13,47.14,23200.0,39.4664,39.4915,39.4413,39.4496,23200.0
2020-05-12 14:50:00,47.14,47.32,47.14,47.25,26087.0,39.4496,39.6003,39.4496,39.5417,26087.0
2020-05-12 14:55:00,47.25,47.25,47.14,47.14,20615.0,39.5417,39.5417,39.4496,39.4496,20615.0
2020-05-12 15:00:00,47.14,47.18,47.07,47.09,28347.0,39.4496,39.4831,39.3911,39.4078,28347.0
2020-05-12 15:05:00,47.09,47.11,47.02,47.1,34960.0,39.4078,39.4245,39.3492,39.4162,34960.0
2020-05-12 15:10:00,47.08,47.16,47.06,47.1,46229.0,39.3994,39.4664,39.3827,39.4162,46229.0
2020-05-12 15:15:00,47.1,47.17,47.04,47.07,43841.0,39.4162,39.4747,39.366,39.3911,43841.0
2020-05-12 15:20:00,47.07,47.16,47.07,47.12,42197.0,39.3911,39.4664,39.3911,39.4329,42197.0
2020-05-12 15:25:00,47.13,47.15,47.1,47.13,36510.0,39.4413,39.458,39.4162,39.4413,36510.0
2020-05-12 15:30:00,47.13,47.19,47.12,47.18,40930.0,39.4413,39.4915,39.4329,39.4831,40930.0
2020-05-12 15:35:00,47.19,47.21,47.09,47.12,53478.0,39.4915,39.5082,39.4078,39.4329,53478.0
2020-05-12 15:40:00,47.12,47.12,46.96,46.98,51491.0,39.4329,39.4329,39.299,39.3157,51491.0
2020-05-12 15:45:00,46.98,47.01,46.87,46.88,72948.0,39.3157,39.3408,39.2237,39.2321,72948.0
2020-05-12 15:50:00,46.88,46.97,46.84,46.96,116113.0,39.2321,39.3074,39.1986,39.299,116113.0
2020-05-12 15:55:00,46.97,47.06,46.8,46.81,158169.0,39.3074,39.3827,39.1651,39.1735,158169.0
2020-05-13 09:30:00,46.57,46.6,46.31,46.38,206044.0,38.9726,38.9977,38.755,38.8136,206044.0
2020-05-13 09:35:00,46.38,46.38,45.92,46.0,39434.0,38.8136,38.8136,38.4287,38.4956,39434.0
2020-05-13 09:40:00,46.01,46.07,45.93,45.95,25192.0,38.504,38.5542,38.437,38.4538,25192.0
2020-05-13 09:45:00,45.92,46.05,45.88,46.01,20196.0,38.4287,38.5375,38.3952,38.504,20196.0
2020-05-13 09:50:00,46.01,46.03,45.8,45.82,30412.0,38.504,38.5207,38.3282,38.345,30412.0
2020-05-13 09:55:00,45.83,45.88,45.57,45.67,32164.0,38.3533,38.3952,38.1358,38.2195,32164.0
2020-05-13 10:00:00,45.67,45.8,45.59,45.6,30983.0,38.2195,38.3282,38.1525,38.1609,30983.0
2020-05-13 10:05:00,45.6,45.67,45.51,45.52,20174.0,38.1609,38.2195,38.0856,38.0939,20174.0
2020-05-13 10:10:00,45.53,45.62,45.52,45.54,23317.0,38.1023,38.1776,38.0939,38.1107,23317.0
2020-05-13 10:15:00,45.53,45.59,45.49,45.54,47985.0,38.1023,38.1525,38.0688,38.1107,47985.0
2020-05-13 10:20:00,45.53,45.62,45.5,45.6,52508.0,38.1023,38.1776,38.0772,38.1609,52508.0
2020-05-13 10:25:00,45.6,45.76,45.56,45.7,84582.0,38.1609,38.2948,38.1274,38.2446,84582.0
2020-05-13 10:30:00,45.72,45.89,45.67,45.8,23200.0,38.2613,38.4036,38.2195,38.3282,23200.0
2020-05-13 10:35:00,45.79,45.85,45.64,45.66,63327.0,38.3199,38.3701,38.1943,38.2111,63327.0
2020-05-13 10:40:00,45.67,45.69,45.56,45.64,27281.0,38.2195,38.2362,38.1274,38.1943,27281.0
2020-05-13 10:45:00,45.64,45.65,45.5,45.52,12377.0,38.1943,38.2027,38.0772,38.0939,12377.0
2020-05-13 10:50:00,45.53,45.62,45.52,45.53,13023.0,38.1023,38.1776,38.0939,38.1023,13023.0
2020-05-13 10:55:00,45.51,45.51,45.32,45.37,18149.0,38.0856,38.0856,37.9266,37.9684,18149.0
2020-05-13 11:00:00,45.38,45.38,45.23,45.37,14111.0,37.9768,37.9768,37.8512,37.9684,14111.0
2020-05-13 11:05:00,45.36,45.37,45.26,45.35,12321.0,37.96,37.9684,37.8763,37.9517,12321.0
2020-05-13 11:10:00,45.34,45.43,45.32,45.37,13372.0,37.9433,38.0186,37.9266,37.9684,13372.0
2020-05-13 11:15:00,45.37,45.39,45.19,45.2,38891.0,37.9684,37.9851,37.8178,37.8261,38891.0
2020-05-13 11:20:00,45.2,45.2,45.11,45.11,25424.0,37.8261,37.8261,37.7508,37.7508,25424.0
2020-05-13 11:25:00,45.09,45.18,45.07,45.17,15568.0,37.7341,37.8094,37.7173,37.801,15568.0
2020-05-13 11:30:00,45.18,45.22,45.05,45.05,9713.0,37.8094,37.8429,37.7006,37.7006,9713.0
2020-05-13 11:35:00,45.06,45.07,44.91,44.92,29455.0,37.709,37.7173,37.5834,37.5918,29455.0
2020-05-13 11:40:00,44.92,44.94,44.81,44.88,18682.0,37.5918,37.6085,37.4998,37.5583,18682.0
2020-05-13 11:45:00,44.89,44.89,44.81,44.86,22340.0,37.5667,37.5667,37.4998,37.5416,22340.0
2020-05-13 11:50:00,44.85,44.85,44.62,44.62,22696.0,37.5332,37.5332,37.3407,37.3407,22696.0
2020-05-13 11:55:00,44.59,44.69,44.56,44.69,17122.0,37.3156,37.3993,37.2905,37.3993,17122.0
2020-05-13 12:00:00,44.69,44.74,44.57,44.57,18285.0,37.3993,37.4412,37.2989,37.2989,18285.0
2020-05-13 12:05:00,44.57,44.61,44.5,44.57,17487.0,37.2989,37.3324,37.2403,37.2989,17487.0
2020-05-13 12:10:00,44.57,44.59,44.49,44.55,35911.0,37.2989,37.3156,37.232,37.2822,35911.0
2020-05-13 12:15:00,44.55,44.63,44.46,44.51,14596.0,37.2822,37.3491,37.2068,37.2487,14596.0
2020-05-13 12:20:00,44.51,44.57,44.5,44.55,20422.0,37.2487,37.2989,37.2403,37.2822,20422.0
2020-05-13 12:25:00,44.55,44.75,44.5,44.75,76905.0,37.2822,37.4495,37.2403,37.4495,76905.0
2020-05-13 12:30:00,44.75,44.9,44.74,44.84,24748.0,37.4495,37.5751,37.4412,37.5249,24748.0
2020-05-13 12:35:00,44.83,44.84,44.73,44.76,18591.0,37.5165,37.5249,37.4328,37.4579,18591.0
2020-05-13 12:40:00,44.75,44.78,44.7,44.71,25165.0,37.4495,37.4746,37.4077,37.4161,25165.0
2020-05-13 12:45:00,44.74,44.85,44.69,44.84,98533.0,37.4412,37.5332,37.3993,37.5249,98533.0
2020-05-13 12:50:00,44.85,44.95,44.85,44.91,18628.0,37.5332,37.6169,37.5332,37.5834,18628.0
2020-05-13 12:55:00,44.93,44.98,44.82,44.95,15642.0,37.6002,37.642,37.5081,37.6169,15642.0
2020-05-13 13:00:00,44.95,44.99,44.9,44.98,21406.0,37.6169,37.6504,37.5751,37.642,21406.0
2020-05-13 13:05:00,44.99,45.0,44.84,44.87,70466.0,37.6504,37.6588,37.5249,37.55,70466.0
2020-05-13 13:10:00,44.88,45.01,44.88,44.98,22583.0,37.5583,37.6671,37.5583,37.642,22583.0
2020-05-13 13:15:00,44.98,45.09,44.94,45.06,14892.0,37.642,37.7341,37.6085,37.709,14892.0
2020-05-13 13:20:00,45.09,45.09,45.01,45.02,14717.0,37.7341,37.7341,37.6671,37.6755,14717.0
2020-05-13 13:25:00,45.02,45.06,44.95,45.04,29819.0,37.6755,37.709,37.6169,37.6922,29819.0
2020-05-13 13:30:00,45.04,45.1,44.91,44.91,33530.0,37.6922,37.7424,37.5834,37.5834,33530.0
2020-05-13 13:35:00,44.92,44.96,44.88,44.95,14740.0,37.5918,37.6253,37.5583,37.6169,14740.0
2020-05-13 13:40:00,44.95,45.02,44.83,44.92,14970.0,37.6169,37.6755,37.5165,37.5918,14970.0
2020-05-13 13:45:00,44.89,44.96,44.86,44.95,11336.0,37.5667,37.6253,37.5416,37.6169,11336.0
2020-05-13 13:50:00,44.95,44.98,44.91,44.96,18406.0,37.6169,37.642,37.5834,37.6253,18406.0
2020-05-13 13:55:00,44.96,44.99,44.9,44.95,22993.0,37.6253,37.6504,37.5751,37.6169,22993.0
2020-05-13 14:00:00,44.94,44.96,44.83,44.83,17985.0,37.6085,37.6253,37.5165,37.5165,17985.0
2020-05-13 14:05:00,44.83,44.89,44.79,44.88,19340.0,37.5165,37.5667,37.483,37.5583,19340.0
2020-05-13 14:10:00,44.86,44.96,44.84,44.89,19790.0,37.5416,37.6253,37.5249,37.5667,19790.0
2020-05-13 14:15:00,44.88,44.97,44.84,44.87,21584.0,37.5583,37.6336,37.5249,37.55,21584.0
2020-05-13 14:20:00,44.85,44.86,44.78,44.83,33209.0,37.5332,37.5416,37.4746,37.5165,33209.0
2020-05-13 14:25:00,44.82,44.82,44.72,44.73,15691.0,37.5081,37.5081,37.4244,37.4328,15691.0
2020-05-13 14:30:00,44.73,44.76,44.6,44.6,19725.0,37.4328,37.4579,37.324,37.324,19725.0
2020-05-13 14:35:00,44.59,44.67,44.58,44.6,16870.0,37.3156,37.3826,37.3073,37.324,16870.0
2020-05-13 14:40:00,44.6,44.6,44.49,44.49,14763.0,37.324,37.324,37.232,37.232,14763.0
2020-05-13 14:45:00,44.5,44.6,44.49,44.54,19993.0,37.2403,37.324,37.232,37.2738,19993.0
2020-05-13 14:50:00,44.55,44.56,44.51,44.52,16089.0,37.2822,37.2905,37.2487,37.2571,16089.0
2020-05-13 14:55:00,44.52,44.56,44.43,44.45,22026.0,37.2571,37.2905,37.1817,37.1985,22026.0
2020-05-13 15:00:00,44.46,44.67,44.45,44.65,35582.0,37.2068,37.3826,37.1985,37.3659,35582.0
2020-05-13 15:05:00,44.65,44.65,44.54,44.56,29841.0,37.3659,37.3659,37.2738,37.2905,29841.0
2020-05-13 15:10:00,44.57,44.62,44.57,44.59,24170.0,37.2989,37.3407,37.2989,37.3156,24170.0
2020-05-13 15:15:00,44.59,44.69,44.56,44.68,38051.0,37.3156,37.3993,37.2905,37.391,38051.0
2020-05-13 15:20:00,44.7,44.72,44.63,44.64,176212.0,37.4077,37.4244,37.3491,37.3575,176212.0
2020-05-13 15:25:00,44.64,44.75,44.63,44.68,36668.0,37.3575,37.4495,37.3491,37.391,36668.0
2020-05-13 15:30:00,44.68,44.83,44.64,44.81,30756.0,37.391,37.5165,37.3575,37.4998,30756.0
2020-05-13 15:35:00,44.81,44.87,44.75,44.77,35976.0,37.4998,37.55,37.4495,37.4663,35976.0
2020-05-13 15:40:00,44.77,44.91,44.76,44.88,51241.0,37.4663,37.5834,37.4579,37.5583,51241.0
2020-05-13 15:45:00,44.88,44.99,44.78,44.97,55633.0,37.5583,37.6504,37.4746,37.6336,55633.0
2020-05-13 15:50:00,44.98,45.07,44.9,45.01,95678.0,37.642,37.7173,37.5751,37.6671,95678.0
2020-05-13 15:55:00,45.0,45.04,44.87,44.95,186518.0,37.6588,37.6922,37.55,37.6169,186518.0
2020-05-14 09:30:00,44.52,44.85,44.16,44.2,60587.0,37.2571,37.5332,36.9558,36.9893,60587.0
2020-05-14 09:35:00,44.22,44.42,44.11,44.11,24298.0,37.006,37.1734,36.9139,36.9139,24298.0
2020-05-14 09:40:00,44.11,44.15,43.97,43.99,32301.0,36.9139,36.9474,36.7968,36.8135,32301.0
2020-05-14 09:45:00,43.98,44.23,43.93,44.23,37901.0,36.8052,37.0144,36.7633,37.0144,37901.0
2020-05-14 09:50:00,44.23,44.32,44.19,44.3,29124.0,37.0144,37.0897,36.9809,37.073,29124.0
2020-05-14 09:55:00,44.27,44.3,44.03,44.05,35532.0,37.0478,37.073,36.847,36.8637,35532.0
2020-05-14 10:00:00,44.05,44.06,43.88,43.93,31130.0,36.8637,36.8721,36.7215,36.7633,31130.0
2020-05-14 10:05:00,43.94,44.04,43.87,44.04,22122.0,36.7717,36.8554,36.7131,36.8554,22122.0
2020-05-14 10:10:00,44.05,44.21,44.05,44.11,23143.0,36.8637,36.9976,36.8637,36.9139,23143.0
2020-05-14 10:15:00,44.12,44.33,44.09,44.32,47904.0,36.9223,37.0981,36.8972,37.0897,47904.0
2020-05-14 10:20:00,44.33,44.5,44.32,44.45,52688.0,37.0981,37.2403,37.0897,37.1985,52688.0
2020-05-14 10:25:00,44.45,44.65,44.45,44.61,36868.0,37.1985,37.3659,37.1985,37.3324,36868.0
2020-05-14 10:30:00,44.6,44.86,44.55,44.8,37973.0,37.324,37.5416,37.2822,37.4914,37973.0
2020-05-14 10:35:00,44.79,45.05,44.78,45.05,38632.0,37.483,37.7006,37.4746,37.7006,38632.0
2020-05-14 10:40:00,45.05,45.12,44.98,45.09,31886.0,37.7006,37.7592,37.642,37.7341,31886.0
2020-05-14 10:45:00,45.09,45.36,45.04,45.33,41379.0,37.7341,37.96,37.6922,37.9349,41379.0
2020-05-14 10:50:00,45.32,45.64,45.29,45.52,42572.0,37.9266,38.1943,37.9014,38.0939,42572.0
2020-05-14 10:55:00,45.54,45.54,45.37,45.45,76727.0,38.1107,38.1107,37.9684,38.0353,76727.0
2020-05-14 11:00:00,45.44,45.58,45.36,45.43,80478.0,38.027,38.1441,37.96,38.0186,80478.0
2020-05-14 11:05:00,45.43,45.8,45.42,45.76,100307.0,38.0186,38.3282,38.0102,38.2948,100307.0
2020-05-14 11:10:00,45.76,45.93,45.75,45.9,142424.0,38.2948,38.437,38.2864,38.4119,142424.0
2020-05-14 11:15:00,45.89,46.08,45.89,46.04,36200.0,38.4036,38.5626,38.4036,38.5291,36200.0
2020-05-14 11:20:00,46.04,46.05,45.84,45.89,65979.0,38.5291,38.5375,38.3617,38.4036,65979.0
2020-05-14 11:25:00,45.89,45.89,45.7,45.71,55890.0,38.4036,38.4036,38.2446,38.2529,55890.0
2020-05-14 11:30:00,45.73,45.77,45.65,45.68,76364.0,38.2697,38.3031,38.2027,38.2278,76364.0
2020-05-14 11:35:00,45.67,45.74,45.42,45.42,37069.0,38.2195,38.278,38.0102,38.0102,37069.0
2020-05-14 11:40:00,45.43,45.45,45.33,45.39,27034.0,38.0186,38.0353,37.9349,37.9851,27034.0
2020-05-14 11:45:00,45.38,45.47,45.3,45.37,37935.0,37.9768,38.0521,37.9098,37.9684,37935.0
2020-05-14 11:50:00,45.36,45.82,45.36,45.78,62067.0,37.96,38.345,37.96,38.3115,62067.0
2020-05-14 11:55:00,45.78,45.89,45.65,45.79,37647.0,38.3115,38.4036,38.2027,38.3199,37647.0
2020-05-14 12:00:00,45.77,45.85,45.7,45.79,34009.0,38.3031,38.3701,38.2446,38.3199,34009.0
2020-05-14 12:05:00,45.79,45.86,45.72,45.85,32413.0,38.3199,38.3785,38.2613,38.3701,32413.0
2020-05-14 12:10:00,45.84,46.12,45.83,46.0,48476.0,38.3617,38.596,38.3533,38.4956,48476.0
2020-05-14 12:15:00,46.0,46.07,45.95,46.04,72066.0,38.4956,38.5542,38.4538,38.5291,72066.0
2020-05-14 12:20:00,46.04,46.19,46.03,46.16,48285.0,38.5291,38.6546,38.5207,38.6295,48285.0
2020-05-14 12:25:00,46.16,46.22,46.07,46.14,36041.0,38.6295,38.6797,38.5542,38.6128,36041.0
2020-05-14 12:30:00,46.17,46.28,46.17,46.27,49240.0,38.6379,38.7299,38.6379,38.7216,49240.0
2020-05-14 12:35:00,46.27,46.34,46.2,46.2,26241.0,38.7216,38.7801,38.663,38.663,26241.0
2020-05-14 12:40:00,46.2,46.2,46.08,46.16,18266.0,38.663,38.663,38.5626,38.6295,18266.0
2020-05-14 12:45:00,46.16,46.26,46.1,46.15,25914.0,38.6295,38.7132,38.5793,38.6211,25914.0
2020-05-14 12:50:00,46.15,46.29,46.11,46.28,24058.0,38.6211,38.7383,38.5877,38.7299,24058.0
2020-05-14 12:55:00,46.27,46.46,46.27,46.45,58618.0,38.7216,38.8806,38.7216,38.8722,58618.0
2020-05-14 13:00:00,46.45,46.46,46.3,46.3,24782.0,38.8722,38.8806,38.7467,38.7467,24782.0
2020-05-14 13:05:00,46.3,46.32,46.22,46.25,18259.0,38.7467,38.7634,38.6797,38.7048,18259.0
2020-05-14 13:10:00,46.29,46.33,46.23,46.28,14724.0,38.7383,38.7718,38.6881,38.7299,14724.0
2020-05-14 13:15:00,46.28,46.41,46.28,46.41,28927.0,38.7299,38.8387,38.7299,38.8387,28927.0
2020-05-14 13:20:00,46.41,46.53,46.4,46.52,27188.0,38.8387,38.9392,38.8304,38.9308,27188.0
2020-05-14 13:25:00,46.55,46.64,46.54,46.56,36564.0,38.9559,39.0312,38.9475,38.9643,36564.0
2020-05-14 13:30:00,46.56,46.58,46.47,46.49,53250.0,38.9643,38.981,38.8889,38.9057,53250.0
2020-05-14 13:35:00,46.5,46.56,46.45,46.46,20803.0,38.914,38.9643,38.8722,38.8806,20803.0
2020-05-14 13:40:00,46.46,46.47,46.28,46.3,56389.0,38.8806,38.8889,38.7299,38.7467,56389.0
2020-05-14 13:45:00,46.31,46.36,46.27,46.28,48529.0,38.755,38.7969,38.7216,38.7299,48529.0
2020-05-14 13:50:00,46.27,46.43,46.24,46.31,34695.0,38.7216,38.8555,38.6965,38.755,34695.0
2020-05-14 13:55:00,46.32,46.35,46.2,46.21,30967.0,38.7634,38.7885,38.663,38.6714,30967.0
2020-05-14 14:00:00,46.2,46.24,46.11,46.12,30467.0,38.663,38.6965,38.5877,38.596,30467.0
2020-05-14 14:05:00,46.14,46.23,46.11,46.19,32282.0,38.6128,38.6881,38.5877,38.6546,32282.0
2020-05-14 14:10:00,46.19,46.22,46.15,46.19,21447.0,38.6546,38.6797,38.6211,38.6546,21447.0
2020-05-14 14:15:00,46.19,46.27,46.18,46.21,18723.0,38.6546,38.7216,38.6463,38.6714,18723.0
2020-05-14 14:20:00,46.22,46.28,46.21,46.26,41133.0,38.6797,38.7299,38.6714,38.7132,41133.0
2020-05-14 14:25:00,46.26,46.45,46.25,46.34,30035.0,38.7132,38.8722,38.7048,38.7801,30035.0
2020-05-14 14:30:00,46.36,46.53,46.34,46.35,32106.0,38.7969,38.9392,38.7801,38.7885,32106.0
2020-05-14 14:35:00,46.35,46.37,46.18,46.19,15375.0,38.7885,38.8053,38.6463,38.6546,15375.0
2020-05-14 14:40:00,46.2,46.27,46.08,46.09,21490.0,38.663,38.7216,38.5626,38.5709,21490.0
2020-05-14 14:45:00,46.08,46.12,45.99,46.04,20374.0,38.5626,38.596,38.4872,38.5291,20374.0
2020-05-14 14:50:00,46.03,46.14,46.0,46.12,16825.0,38.5207,38.6128,38.4956,38.596,16825.0
2020-05-14 14:55:00,46.12,46.19,46.09,46.13,23697.0,38.596,38.6546,38.5709,38.6044,23697.0
2020-05-14 15:00:00,46.13,46.29,46.13,46.29,21870.0,38.6044,38.7383,38.6044,38.7383,21870.0
2020-05-14 15:05:00,46.28,46.34,46.21,46.3,25810.0,38.7299,38.7801,38.6714,38.7467,25810.0
2020-05-14 15:10:00,46.29,46.29,46.17,46.25,24756.0,38.7383,38.7383,38.6379,38.7048,24756.0
2020-05-14 15:15:00,46.25,46.31,46.21,46.25,20829.0,38.7048,38.755,38.6714,38.7048,20829.0
2020-05-14 15:20:00,46.26,46.45,46.26,46.43,24966.0,38.7132,38.8722,38.7132,38.8555,24966.0
2020-05-14 15:25:00,46.42,46.49,46.4,46.43,23760.0,38.8471,38.9057,38.8304,38.8555,23760.0
2020-05-14 15:30:00,46.44,46.51,46.33,46.34,31405.0,38.8638,38.9224,38.7718,38.7801,31405.0
2020-05-14 15:35:00,46.33,46.39,46.25,46.36,33251.0,38.7718,38.822,38.7048,38.7969,33251.0
2020-05-14 15:40:00,46.34,46.45,46.3,46.45,46887.0,38.7801,38.8722,38.7467,38.8722,46887.0
2020-05-14 15:45:00,46.46,46.59,46.46,46.55,50647.0,38.8806,38.9894,38.8806,38.9559,50647.0
2020-05-14 15:50:00,46.54,46.59,46.5,46.52,103288.0,38.9475,38.9894,38.914,38.9308,103288.0
2020-05-14 15:55:00,46.51,46.58,46.4,46.57,164473.0,38.9224,38.981,38.8304,38.9726,164473.0
2020-05-15 09:30:00,46.35,46.5,45.63,45.69,90070.0,38.7885,38.914,38.186,38.2362,90070.0
2020-05-15 09:35:00,45.68,46.14,45.63,46.14,117611.0,38.2278,38.6128,38.186,38.6128,117611.0
2020-05-15 09:40:00,46.22,46.37,46.08,46.31,16711.0,38.6797,38.8053,38.5626,38.755,16711.0
2020-05-15 09:45:00,46.33,46.44,46.25,46.25,16643.0,38.7718,38.8638,38.7048,38.7048,16643.0
2020-05-15 09:50:00,46.25,46.59,46.19,46.57,14607.0,38.7048,38.9894,38.6546,38.9726,14607.0
2020-05-15 09:55:00,46.53,46.53,46.27,46.27,68638.0,38.9392,38.9392,38.7216,38.7216,68638.0
2020-05-15 10:00:00,46.27,46.3,46.1,46.12,25700.0,38.7216,38.7467,38.5793,38.596,25700.0
2020-05-15 10:05:00,46.14,46.25,46.11,46.15,45730.0,38.6128,38.7048,38.5877,38.6211,45730.0
2020-05-15 10:10:00,46.17,46.3,46.17,46.21,12469.0,38.6379,38.7467,38.6379,38.6714,12469.0
2020-05-15 10:15:00,46.24,46.46,46.24,46.39,12217.0,38.6965,38.8806,38.6965,38.822,12217.0
2020-05-15 10:20:00,46.4,46.59,46.33,46.33,24178.0,38.8304,38.9894,38.7718,38.7718,24178.0
2020-05-15 10:25:00,46.36,46.47,46.3,46.39,55526.0,38.7969,38.8889,38.7467,38.822,55526.0
2020-05-15 10:30:00,46.34,46.44,46.29,46.3,26139.0,38.7801,38.8638,38.7383,38.7467,26139.0
2020-05-15 10:35:00,46.29,46.57,46.23,46.32,27373.0,38.7383,38.9726,38.6881,38.7634,27373.0
2020-05-15 10:40:00,46.31,46.33,46.11,46.14,9884.0,38.755,38.7718,38.5877,38.6128,9884.0
2020-05-15 10:45:00,46.13,46.21,46.11,46.19,13405.0,38.6044,38.6714,38.5877,38.6546,13405.0
2020-05-15 10:50:00,46.2,46.2,45.97,45.99,38029.0,38.663,38.663,38.4705,38.4872,38029.0
2020-05-15 10:55:00,45.99,46.0,45.89,45.94,7943.0,38.4872,38.4956,38.4036,38.4454,7943.0
2020-05-15 11:00:00,45.91,45.92,45.74,45.75,19377.0,38.4203,38.4287,38.278,38.2864,19377.0
2020-05-15 11:05:00,45.75,45.77,45.6,45.63,33451.0,38.2864,38.3031,38.1609,38.186,33451.0
2020-05-15 11:10:00,45.62,45.83,45.61,45.74,14313.0,38.1776,38.3533,38.1692,38.278,14313.0
2020-05-15 11:15:00,45.71,45.74,45.62,45.69,8791.0,38.2529,38.278,38.1776,38.2362,8791.0
2020-05-15 11:20:00,45.67,45.84,45.66,45.79,12139.0,38.2195,38.3617,38.2111,38.3199,12139.0
2020-05-15 11:25:00,45.79,45.86,45.68,45.69,16084.0,38.3199,38.3785,38.2278,38.2362,16084.0
2020-05-15 11:30:00,45.68,45.79,45.66,45.71,25822.0,38.2278,38.3199,38.2111,38.2529,25822.0
2020-05-15 11:35:00,45.69,45.69,45.49,45.52,10978.0,38.2362,38.2362,38.0688,38.0939,10978.0
2020-05-15 11:40:00,45.53,45.57,45.47,45.52,18505.0,38.1023,38.1358,38.0521,38.0939,18505.0
2020-05-15 11:45:00,45.5,45.52,45.4,45.42,92391.0,38.0772,38.0939,37.9935,38.0102,92391.0
2020-05-15 11:50:00,45.39,45.48,45.29,45.38,199623.0,37.9851,38.0604,37.9014,37.9768,199623.0
2020-05-15 11:55:00,45.38,45.45,45.31,45.36,26648.0,37.9768,38.0353,37.9182,37.96,26648.0
2020-05-15 12:00:00,45.34,45.55,45.33,45.48,160037.0,37.9433,38.119,37.9349,38.0604,160037.0
2020-05-15 12:05:00,45.48,45.65,45.48,45.65,68662.0,38.0604,38.2027,38.0604,38.2027,68662.0
2020-05-15 12:10:00,45.64,45.64,45.49,45.5,12044.0,38.1943,38.1943,38.0688,38.0772,12044.0
2020-05-15 12:15:00,45.49,45.5,45.4,45.48,16525.0,38.0688,38.0772,37.9935,38.0604,16525.0
2020-05-15 12:20:00,45.49,45.57,45.41,45.54,10035.0,38.0688,38.1358,38.0019,38.1107,10035.0
2020-05-15 12:25:00,45.54,45.55,45.4,45.41,9284.0,38.1107,38.119,37.9935,38.0019,9284.0
2020-05-15 12:30:00,45.42,45.45,45.4,45.42,13877.0,38.0102,38.0353,37.9935,38.0102,13877.0
2020-05-15 12:35:00,45.46,45.49,45.41,45.49,10273.0,38.0437,38.0688,38.0019,38.0688,10273.0
2020-05-15 12:40:00,45.45,45.55,45.44,45.44,13758.0,38.0353,38.119,38.027,38.027,13758.0
2020-05-15 12:45:00,45.44,45.45,45.37,45.38,14414.0,38.027,38.0353,37.9684,37.9768,14414.0
2020-05-15 12:50:00,45.35,45.4,45.28,45.32,8717.0,37.9517,37.9935,37.8931,37.9266,8717.0
2020-05-15 12:55:00,45.31,45.34,45.27,45.32,8795.0,37.9182,37.9433,37.8847,37.9266,8795.0
2020-05-15 13:00:00,45.33,45.38,45.3,45.3,8423.0,37.9349,37.9768,37.9098,37.9098,8423.0
2020-05-15 13:05:00,45.28,45.29,45.23,45.28,9765.0,37.8931,37.9014,37.8512,37.8931,9765.0
2020-05-15 13:10:00,45.29,45.34,45.29,45.33,17897.0,37.9014,37.9433,37.9014,37.9349,17897.0
2020-05-15 13:15:00,45.34,45.34,45.22,45.29,8735.0,37.9433,37.9433,37.8429,37.9014,8735.0
2020-05-15 13:20:00,45.28,45.31,45.23,45.26,8604.0,37.8931,37.9182,37.8512,37.8763,8604.0
2020-05-15 13:25:00,45.27,45.34,45.25,45.27,13916.0,37.8847,37.9433,37.868,37.8847,13916.0
2020-05-15 13:30:00,45.26,45.37,45.23,45.36,17120.0,37.8763,37.9684,37.8512,37.96,17120.0
2020-05-15 13:35:00,45.35,45.47,45.33,45.42,8676.0,37.9517,38.0521,37.9349,38.0102,8676.0
2020-05-15 13:40:00,45.42,45.51,45.42,45.51,14902.0,38.0102,38.0856,38.0102,38.0856,14902.0
2020-05-15 13:45:00,45.52,45.55,45.38,45.38,9634.0,38.0939,38.119,37.9768,37.9768,9634.0
2020-05-15 13:50:00,45.41,45.46,45.36,45.45,8861.0,38.0019,38.0437,37.96,38.0353,8861.0
2020-05-15 13:55:00,45.44,45.46,45.34,45.36,8053.0,38.027,38.0437,37.9433,37.96,8053.0
2020-05-15 14:00:00,45.36,45.49,45.36,45.45,15222.0,37.96,38.0688,37.96,38.0353,15222.0
2020-05-15 14:05:00,45.45,45.45,45.26,45.26,11816.0,38.0353,38.0353,37.8763,37.8763,11816.0
2020-05-15 14:10:00,45.26,45.29,45.24,45.24,10821.0,37.8763,37.9014,37.8596,37.8596,10821.0
2020-05-15 14:15:00,45.25,45.26,45.09,45.11,16711.0,37.868,37.8763,37.7341,37.7508,16711.0
2020-05-15 14:20:00,45.12,45.2,45.09,45.16,25972.0,37.7592,37.8261,37.7341,37.7927,25972.0
2020-05-15 14:25:00,45.14,45.14,45.08,45.11,16612.0,37.7759,37.7759,37.7257,37.7508,16612.0
2020-05-15 14:30:00,45.12,45.15,45.01,45.02,14022.0,37.7592,37.7843,37.6671,37.6755,14022.0
2020-05-15 14:35:00,45.0,45.04,44.96,45.02,20864.0,37.6588,37.6922,37.6253,37.6755,20864.0
2020-05-15 14:40:00,45.05,45.21,45.05,45.17,17185.0,37.7006,37.8345,37.7006,37.801,17185.0
2020-05-15 14:45:00,45.19,45.24,45.15,45.17,9772.0,37.8178,37.8596,37.7843,37.801,9772.0
2020-05-15 14:50:00,45.2,45.3,45.2,45.24,13416.0,37.8261,37.9098,37.8261,37.8596,13416.0
2020-05-15 14:55:00,45.24,45.24,45.05,45.05,20138.0,37.8596,37.8596,37.7006,37.7006,20138.0
2020-05-15 15:00:00,45.07,45.28,45.04,45.2,55526.0,37.7173,37.8931,37.6922,37.8261,55526.0
2020-05-15 15:05:00,45.22,45.25,45.18,45.23,12905.0,37.8429,37.868,37.8094,37.8512,12905.0
2020-05-15 15:10:00,45.22,45.23,45.12,45.16,25275.0,37.8429,37.8512,37.7592,37.7927,25275.0
2020-05-15 15:15:00,45.15,45.19,45.08,45.16,38235.0,37.7843,37.8178,37.7257,37.7927,38235.0
2020-05-15 15:20:00,45.16,45.24,45.08,45.11,23680.0,37.7927,37.8596,37.7257,37.7508,23680.0
2020-05-15 15:25:00,45.11,45.23,45.1,45.12,45308.0,37.7508,37.8512,37.7424,37.7592,45308.0
2020-05-15 15:30:00,45.12,45.2,45.1,45.17,46712.0,37.7592,37.8261,37.7424,37.801,46712.0
2020-05-15 15:35:00,45.17,45.25,45.11,45.2,35897.0,37.801,37.868,37.7508,37.8261,35897.0
2020-05-15 15:40:00,45.2,45.42,45.2,45.35,57489.0,37.8261,38.0102,37.8261,37.9517,57489.0
2020-05-15 15:45:00,45.33,45.48,45.31,45.47,97194.0,37.9349,38.0604,37.9182,38.0521,97194.0
2020-05-15 15:50:00,45.42,45.62,45.35,45.6,126118.0,38.0102,38.1776,37.9517,38.1609,126118.0
2020-05-15 15:55:00,45.58,45.59,45.38,45.43,234182.0,38.1441,38.1525,37.9768,38.0186,234182.0
2020-05-18 09:30:00,46.71,47.18,46.51,46.97,71913.0,39.0898,39.4831,38.9224,39.3074,71913.0
2020-05-18 09:35:00,46.95,47.06,46.79,47.01,41777.0,39.2906,39.3827,39.1567,39.3408,41777.0
2020-05-18 09:40:00,47.01,47.25,47.0,47.11,30220.0,39.3408,39.5417,39.3325,39.4245,30220.0
2020-05-18 09:45:00,47.13,47.44,47.02,47.35,34754.0,39.4413,39.7007,39.3492,39.6254,34754.0
2020-05-18 09:50:00,47.36,47.61,47.36,47.49,31915.0,39.6337,39.843,39.6337,39.7425,31915.0
2020-05-18 09:55:00,47.47,47.66,47.46,47.58,25579.0,39.7258,39.8848,39.7174,39.8179,25579.0
2020-05-18 10:00:00,47.58,47.58,47.46,47.56,57028.0,39.8179,39.8179,39.7174,39.8011,57028.0
2020-05-18 10:05:00,47.56,47.62,47.4,47.54,28916.0,39.8011,39.8513,39.6672,39.7844,28916.0
2020-05-18 10:10:00,47.53,47.72,47.52,47.61,34811.0,39.776,39.935,39.7676,39.843,34811.0
2020-05-18 10:15:00,47.63,47.65,47.51,47.63,14682.0,39.8597,39.8764,39.7593,39.8597,14682.0
2020-05-18 10:20:00,47.62,47.62,47.41,47.42,8059.0,39.8513,39.8513,39.6756,39.684,8059.0
2020-05-18 10:25:00,47.44,47.44,47.27,47.28,27367.0,39.7007,39.7007,39.5584,39.5668,27367.0
2020-05-18 10:30:00,47.29,47.51,47.25,47.5,18063.0,39.5752,39.7593,39.5417,39.7509,18063.0
2020-05-18 10:35:00,47.52,47.53,47.37,47.46,17030.0,39.7676,39.776,39.6421,39.7174,17030.0
2020-05-18 10:40:00,47.45,47.57,47.45,47.54,15606.0,39.7091,39.8095,39.7091,39.7844,15606.0
2020-05-18 10:45:00,47.53,47.74,47.52,47.74,23313.0,39.776,39.9518,39.7676,39.9518,23313.0
2020-05-18 10:50:00,47.74,47.82,47.68,47.75,28162.0,39.9518,40.0187,39.9015,39.9601,28162.0
2020-05-18 10:55:00,47.73,47.87,47.71,47.8,25766.0,39.9434,40.0605,39.9266,40.002,25766.0
2020-05-18 11:00:00,47.8,47.82,47.69,47.7,28943.0,40.002,40.0187,39.9099,39.9183,28943.0
2020-05-18 11:05:00,47.7,47.93,47.61,47.83,79145.0,39.9183,40.1108,39.843,40.0271,79145.0
2020-05-18 11:10:00,47.82,47.88,47.74,47.83,17210.0,40.0187,40.0689,39.9518,40.0271,17210.0
2020-05-18 11:15:00,47.85,47.92,47.84,47.88,13244.0,40.0438,40.1024,40.0354,40.0689,13244.0
2020-05-18 11:20:00,47.9,48.11,47.88,48.11,57073.0,40.0857,40.2614,40.0689,40.2614,57073.0
2020-05-18 11:25:00,48.11,48.16,47.98,48.08,29003.0,40.2614,40.3032,40.1526,40.2363,29003.0
2020-05-18 11:30:00,48.09,48.18,48.07,48.14,15839.0,40.2447,40.32,40.2279,40.2865,15839.0
2020-05-18 11:35:00,48.14,48.15,48.03,48.14,40829.0,40.2865,40.2949,40.1944,40.2865,40829.0
2020-05-18 11:40:00,48.15,48.4,48.15,48.35,65396.0,40.2949,40.5041,40.2949,40.4622,65396.0
2020-05-18 11:45:00,48.36,48.38,48.27,48.38,24991.0,40.4706,40.4873,40.3953,40.4873,24991.0
2020-05-18 11:50:00,48.37,48.37,48.25,48.29,17451.0,40.479,40.479,40.3786,40.412,17451.0
2020-05-18 11:55:00,48.29,48.32,48.2,48.21,14919.0,40.412,40.4371,40.3367,40.3451,14919.0
2020-05-18 12:00:00,48.19,48.28,48.12,48.23,14029.0,40.3283,40.4037,40.2698,40.3618,14029.0
2020-05-18 12:05:00,48.22,48.33,48.17,48.31,14743.0,40.3534,40.4455,40.3116,40.4288,14743.0
2020-05-18 12:10:00,48.3,48.32,48.21,48.23,12970.0,40.4204,40.4371,40.3451,40.3618,12970.0
2020-05-18 12:15:00,48.23,48.35,48.2,48.34,13625.0,40.3618,40.4622,40.3367,40.4539,13625.0
2020-05-18 12:20:00,48.35,48.39,48.22,48.22,27346.0,40.4622,40.4957,40.3534,40.3534,27346.0
2020-05-18 12:25:00,48.22,48.26,48.2,48.22,11536.0,40.3534,40.3869,40.3367,40.3534,11536.0
2020-05-18 12:30:00,48.22,48.25,48.07,48.1,11599.0,40.3534,40.3786,40.2279,40.253,11599.0
2020-05-18 12:35:00,48.11,48.25,48.07,48.25,13606.0,40.2614,40.3786,40.2279,40.3786,13606.0
2020-05-18 12:40:00,48.25,48.33,48.24,48.3,14917.0,40.3786,40.4455,40.3702,40.4204,14917.0
2020-05-18 12:45:00,48.31,48.35,48.22,48.35,14233.0,40.4288,40.4622,40.3534,40.4622,14233.0
2020-05-18 12:50:00,48.35,48.4,48.32,48.33,15331.0,40.4622,40.5041,40.4371,40.4455,15331.0
2020-05-18 12:55:00,48.32,48.33,48.23,48.24,23133.0,40.4371,40.4455,40.3618,40.3702,23133.0
2020-05-18 13:00:00,48.24,48.36,48.23,48.32,23096.0,40.3702,40.4706,40.3618,40.4371,23096.0
2020-05-18 13:05:00,48.32,48.34,48.25,48.29,12960.0,40.4371,40.4539,40.3786,40.412,12960.0
2020-05-18 13:10:00,48.28,48.35,48.27,48.32,14816.0,40.4037,40.4622,40.3953,40.4371,14816.0
2020-05-18 13:15:00,48.31,48.31,48.24,48.29,14809.0,40.4288,40.4288,40.3702,40.412,14809.0
2020-05-18 13:20:00,48.3,48.58,48.29,48.54,46417.0,40.4204,40.6547,40.412,40.6212,46417.0
2020-05-18 13:25:00,48.54,48.61,48.5,48.52,28517.0,40.6212,40.6798,40.5878,40.6045,28517.0
2020-05-18 13:30:00,48.53,48.59,48.5,48.55,17557.0,40.6129,40.6631,40.5878,40.6296,17557.0
2020-05-18 13:35:00,48.55,48.65,48.54,48.62,24224.0,40.6296,40.7133,40.6212,40.6882,24224.0
2020-05-18 13:40:00,48.61,48.72,48.58,48.68,22087.0,40.6798,40.7719,40.6547,40.7384,22087.0
2020-05-18 13:45:00,48.68,48.94,48.68,48.91,48476.0,40.7384,40.956,40.7384,40.9309,48476.0
2020-05-18 13:50:00,48.91,49.03,48.91,49.0,55394.0,40.9309,41.0313,40.9309,41.0062,55394.0
2020-05-18 13:55:00,49.0,49.12,48.99,49.1,28060.0,41.0062,41.1066,40.9978,41.0899,28060.0
2020-05-18 14:00:00,49.1,49.16,49.0,49.15,41363.0,41.0899,41.1401,41.0062,41.1317,41363.0
2020-05-18 14:05:00,49.15,49.19,49.13,49.15,34072.0,41.1317,41.1652,41.115,41.1317,34072.0
2020-05-18 14:10:00,49.15,49.16,49.0,49.09,22393.0,41.1317,41.1401,41.0062,41.0815,22393.0
2020-05-18 14:15:00,49.1,49.19,49.01,49.18,89567.0,41.0899,41.1652,41.0146,41.1568,89567.0
2020-05-18 14:20:00,49.18,49.3,49.18,49.23,43109.0,41.1568,41.2573,41.1568,41.1987,43109.0
2020-05-18 14:25:00,49.22,49.25,49.16,49.23,32547.0,41.1903,41.2154,41.1401,41.1987,32547.0
2020-05-18 14:30:00,49.22,49.33,49.2,49.27,44287.0,41.1903,41.2824,41.1736,41.2322,44287.0
2020-05-18 14:35:00,49.27,49.31,49.22,49.29,34227.0,41.2322,41.2656,41.1903,41.2489,34227.0
2020-05-18 14:40:00,49.29,49.36,49.26,49.36,33308.0,41.2489,41.3075,41.2238,41.3075,33308.0
2020-05-18 14:45:00,49.36,49.47,49.32,49.41,55052.0,41.3075,41.3995,41.274,41.3493,55052.0
2020-05-18 14:50:00,49.41,49.56,49.39,49.56,67488.0,41.3493,41.4748,41.3326,41.4748,67488.0
2020-05-18 14:55:00,49.57,49.63,49.5,49.61,48954.0,41.4832,41.5334,41.4246,41.5167,48954.0
2020-05-18 15:00:00,49.63,49.71,49.6,49.7,52356.0,41.5334,41.6004,41.5083,41.592,52356.0
2020-05-18 15:05:00,49.69,49.77,49.67,49.69,96603.0,41.5836,41.6506,41.5669,41.5836,96603.0
2020-05-18 15:10:00,49.68,49.71,49.49,49.61,121423.0,41.5753,41.6004,41.4163,41.5167,121423.0
2020-05-18 15:15:00,49.62,49.68,49.57,49.65,53468.0,41.5251,41.5753,41.4832,41.5502,53468.0
2020-05-18 15:20:00,49.65,49.65,49.48,49.5,86239.0,41.5502,41.5502,41.4079,41.4246,86239.0
2020-05-18 15:25:00,49.51,49.53,49.44,49.52,54399.0,41.433,41.4497,41.3744,41.4414,54399.0
2020-05-18 15:30:00,49.52,49.73,49.52,49.72,86047.0,41.4414,41.6171,41.4414,41.6087,86047.0
2020-05-18 15:35:00,49.72,49.8,49.7,49.79,80516.0,41.6087,41.6757,41.592,41.6673,80516.0
2020-05-18 15:40:00,49.79,49.93,49.79,49.91,97415.0,41.6673,41.7845,41.6673,41.7677,97415.0
2020-05-18 15:45:00,49.92,49.93,49.78,49.83,137917.0,41.7761,41.7845,41.659,41.7008,137917.0
2020-05-18 15:50:00,49.84,49.9,49.55,49.58,246917.0,41.7092,41.7594,41.4665,41.4916,246917.0
2020-05-18 15:55:00,49.58,49.61,49.28,49.38,444303.0,41.4916,41.5167,41.2405,41.3242,444303.0
2020-05-19 09:30:00,49.03,49.19,48.7,48.8,81767.0,41.0313,41.1652,40.7551,40.8388,81767.0
2020-05-19 09:35:00,48.8,48.81,48.5,48.5,41378.0,40.8388,40.8472,40.5878,40.5878,41378.0
2020-05-19 09:40:00,48.46,48.62,48.29,48.62,40273.0,40.5543,40.6882,40.412,40.6882,40273.0
2020-05-19 09:45:00,48.64,48.64,48.24,48.28,25001.0,40.7049,40.7049,40.3702,40.4037,25001.0
2020-05-19 09:50:00,48.29,48.33,48.15,48.22,59569.0,40.412,40.4455,40.2949,40.3534,59569.0
2020-05-19 09:55:00,48.23,48.46,48.23,48.44,12991.0,40.3618,40.5543,40.3618,40.5376,12991.0
2020-05-19 10:00:00,48.43,48.63,48.42,48.61,9652.0,40.5292,40.6966,40.5208,40.6798,9652.0
2020-05-19 10:05:00,48.62,48.98,48.61,48.94,20526.0,40.6882,40.9895,40.6798,40.956,20526.0
2020-05-19 10:10:00,48.89,48.89,48.66,48.66,15536.0,40.9141,40.9141,40.7217,40.7217,15536.0
2020-05-19 10:15:00,48.64,48.66,48.46,48.51,14878.0,40.7049,40.7217,40.5543,40.5961,14878.0
2020-05-19 10:20:00,48.5,48.68,48.5,48.66,15751.0,40.5878,40.7384,40.5878,40.7217,15751.0
2020-05-19 10:25:00,48.66,48.85,48.66,48.84,14532.0,40.7217,40.8807,40.7217,40.8723,14532.0
2020-05-19 10:30:00,48.85,48.86,48.76,48.84,30248.0,40.8807,40.889,40.8054,40.8723,30248.0
2020-05-19 10:35:00,48.85,48.88,48.74,48.82,19994.0,40.8807,40.9058,40.7886,40.8556,19994.0
2020-05-19 10:40:00,48.82,48.82,48.68,48.69,19652.0,40.8556,40.8556,40.7384,40.7468,19652.0
2020-05-19 10:45:00,48.68,48.81,48.63,48.81,21024.0,40.7384,40.8472,40.6966,40.8472,21024.0
2020-05-19 10:50:00,48.82,49.08,48.82,49.03,29344.0,40.8556,41.0731,40.8556,41.0313,29344.0
2020-05-19 10:55:00,49.04,49.05,48.93,49.03,23503.0,41.0397,41.048,40.9476,41.0313,23503.0
2020-05-19 11:00:00,49.05,49.19,49.04,49.09,22550.0,41.048,41.1652,41.0397,41.0815,22550.0
2020-05-19 11:05:00,49.09,49.18,49.04,49.11,19812.0,41.0815,41.1568,41.0397,41.0983,19812.0
2020-05-19 11:10:00,49.11,49.12,48.87,48.9,28250.0,41.0983,41.1066,40.8974,40.9225,28250.0
2020-05-19 11:15:00,48.91,49.11,48.91,49.11,25400.0,40.9309,41.0983,40.9309,41.0983,25400.0
2020-05-19 11:20:00,49.15,49.27,49.12,49.27,18164.0,41.1317,41.2322,41.1066,41.2322,18164.0
2020-05-19 11:25:00,49.29,49.29,49.17,49.22,20931.0,41.2489,41.2489,41.1485,41.1903,20931.0
2020-05-19 11:30:00,49.22,49.31,49.12,49.26,77067.0,41.1903,41.2656,41.1066,41.2238,77067.0
2020-05-19 11:35:00,49.28,49.32,49.21,49.22,19816.0,41.2405,41.274,41.1819,41.1903,19816.0
2020-05-19 11:40:00,49.22,49.3,49.09,49.09,25699.0,41.1903,41.2573,41.0815,41.0815,25699.0
2020-05-19 11:45:00,49.12,49.16,49.05,49.09,26622.0,41.1066,41.1401,41.048,41.0815,26622.0
2020-05-19 11:50:00,49.09,49.14,49.03,49.13,81471.0,41.0815,41.1234,41.0313,41.115,81471.0
2020-05-19 11:55:00,49.14,49.16,49.04,49.08,59140.0,41.1234,41.1401,41.0397,41.0731,59140.0
2020-05-19 12:00:00,49.08,49.15,49.06,49.09,68175.0,41.0731,41.1317,41.0564,41.0815,68175.0
2020-05-19 12:05:00,49.09,49.14,49.06,49.08,42849.0,41.0815,41.1234,41.0564,41.0731,42849.0
2020-05-19 12:10:00,49.07,49.13,49.05,49.08,45655.0,41.0648,41.115,41.048,41.0731,45655.0
2020-05-19 12:15:00,49.07,49.09,48.88,48.88,63341.0,41.0648,41.0815,40.9058,40.9058,63341.0
2020-05-19 12:20:00,48.9,49.01,48.89,48.97,22019.0,40.9225,41.0146,40.9141,40.9811,22019.0
2020-05-19 12:25:00,48.96,49.06,48.93,48.96,42897.0,40.9727,41.0564,40.9476,40.9727,42897.0
2020-05-19 12:30:00,48.95,48.95,48.78,48.78,25802.0,40.9644,40.9644,40.8221,40.8221,25802.0
2020-05-19 12:35:00,48.79,48.82,48.71,48.71,18794.0,40.8305,40.8556,40.7635,40.7635,18794.0
2020-05-19 12:40:00,48.7,48.73,48.64,48.69,15817.0,40.7551,40.7802,40.7049,40.7468,15817.0
2020-05-19 12:45:00,48.7,48.82,48.69,48.73,12294.0,40.7551,40.8556,40.7468,40.7802,12294.0
2020-05-19 12:50:00,48.71,48.73,48.65,48.66,20518.0,40.7635,40.7802,40.7133,40.7217,20518.0
2020-05-19 12:55:00,48.67,48.67,48.58,48.66,16961.0,40.73,40.73,40.6547,40.7217,16961.0
2020-05-19 13:00:00,48.65,48.69,48.58,48.61,20197.0,40.7133,40.7468,40.6547,40.6798,20197.0
2020-05-19 13:05:00,48.62,48.66,48.54,48.56,50597.0,40.6882,40.7217,40.6212,40.638,50597.0
2020-05-19 13:10:00,48.57,48.66,48.56,48.57,40434.0,40.6463,40.7217,40.638,40.6463,40434.0
2020-05-19 13:15:00,48.56,48.58,48.48,48.55,15581.0,40.638,40.6547,40.571,40.6296,15581.0
2020-05-19 13:20:00,48.55,48.58,48.54,48.55,47575.0,40.6296,40.6547,40.6212,40.6296,47575.0
2020-05-19 13:25:00,48.55,48.55,48.39,48.5,49252.0,40.6296,40.6296,40.4957,40.5878,49252.0
2020-05-19 13:30:00,48.5,48.55,48.39,48.4,20673.0,40.5878,40.6296,40.4957,40.5041,20673.0
2020-05-19 13:35:00,48.4,48.44,48.37,48.37,48773.0,40.5041,40.5376,40.479,40.479,48773.0
2020-05-19 13:40:00,48.38,48.51,48.37,48.48,23203.0,40.4873,40.5961,40.479,40.571,23203.0
2020-05-19 13:45:00,48.48,48.56,48.46,48.52,22022.0,40.571,40.638,40.5543,40.6045,22022.0
2020-05-19 13:50:00,48.51,48.51,48.44,48.49,17003.0,40.5961,40.5961,40.5376,40.5794,17003.0
2020-05-19 13:55:00,48.48,48.49,48.43,48.49,19290.0,40.571,40.5794,40.5292,40.5794,19290.0
2020-05-19 14:00:00,48.48,48.51,48.33,48.39,37759.0,40.571,40.5961,40.4455,40.4957,37759.0
2020-05-19 14:05:00,48.39,48.55,48.39,48.53,23241.0,40.4957,40.6296,40.4957,40.6129,23241.0
2020-05-19 14:10:00,48.53,48.59,48.49,48.59,33837.0,40.6129,40.6631,40.5794,40.6631,33837.0
2020-05-19 14:15:00,48.59,48.78,48.58,48.72,33806.0,40.6631,40.8221,40.6547,40.7719,33806.0
2020-05-19 14:20:00,48.71,48.8,48.68,48.76,48980.0,40.7635,40.8388,40.7384,40.8054,48980.0
2020-05-19 14:25:00,48.76,48.79,48.74,48.78,29555.0,40.8054,40.8305,40.7886,40.8221,29555.0
2020-05-19 14:30:00,48.78,48.82,48.74,48.75,34348.0,40.8221,40.8556,40.7886,40.797,34348.0
2020-05-19 14:35:00,48.74,48.81,48.74,48.8,110744.0,40.7886,40.8472,40.7886,40.8388,110744.0
2020-05-19 14:40:00,48.8,48.92,48.79,48.92,51400.0,40.8388,40.9393,40.8305,40.9393,51400.0
2020-05-19 14:45:00,48.93,49.05,48.88,49.01,56588.0,40.9476,41.048,40.9058,41.0146,56588.0
2020-05-19 14:50:00,49.01,49.06,48.95,48.96,52726.0,41.0146,41.0564,40.9644,40.9727,52726.0
2020-05-19 14:55:00,48.96,49.02,48.66,48.73,100256.0,40.9727,41.0229,40.7217,40.7802,100256.0
2020-05-19 15:00:00,48.72,49.07,48.63,48.98,150213.0,40.7719,41.0648,40.6966,40.9895,150213.0
2020-05-19 15:05:00,48.99,49.11,48.94,49.09,40860.0,40.9978,41.0983,40.956,41.0815,40860.0
2020-05-19 15:10:00,49.09,49.32,49.08,49.28,61699.0,41.0815,41.274,41.0731,41.2405,61699.0
2020-05-19 15:15:00,49.28,49.29,49.16,49.16,36391.0,41.2405,41.2489,41.1401,41.1401,36391.0
2020-05-19 15:20:00,49.17,49.21,49.07,49.14,63912.0,41.1485,41.1819,41.0648,41.1234,63912.0
2020-05-19 15:25:00,49.14,49.16,49.02,49.07,85020.0,41.1234,41.1401,41.0229,41.0648,85020.0
2020-05-19 15:30:00,49.06,49.06,48.9,48.9,82052.0,41.0564,41.0564,40.9225,40.9225,82052.0
2020-05-19 15:35:00,48.91,48.91,48.71,48.73,72953.0,40.9309,40.9309,40.7635,40.7802,72953.0
2020-05-19 15:40:00,48.71,48.74,48.58,48.7,83830.0,40.7635,40.7886,40.6547,40.7551,83830.0
2020-05-19 15:45:00,48.69,48.77,48.6,48.65,83889.0,40.7468,40.8137,40.6715,40.7133,83889.0
2020-05-19 15:50:00,48.57,48.72,48.55,48.59,148583.0,40.6463,40.7719,40.6296,40.6631,148583.0
2020-05-19 15:55:00,48.59,48.66,48.49,48.49,169243.0,40.6631,40.7217,40.5794,40.5794,169243.0
2020-05-20 09:30:00,48.97,49.14,48.66,48.84,28127.0,40.9811,41.1234,40.7217,40.8723,28127.0
2020-05-20 09:35:00,48.82,49.05,48.66,49.05,29562.0,40.8556,41.048,40.7217,41.048,29562.0
2020-05-20 09:40:00,49.02,49.19,48.93,48.96,18281.0,41.0229,41.1652,40.9476,40.9727,18281.0
2020-05-20 09:45:00,48.97,49.15,48.88,49.15,11472.0,40.9811,41.1317,40.9058,41.1317,11472.0
2020-05-20 09:50:00,49.13,49.13,48.91,48.91,19595.0,41.115,41.115,40.9309,40.9309,19595.0
2020-05-20 09:55:00,48.89,48.89,48.76,48.85,25246.0,40.9141,40.9141,40.8054,40.8807,25246.0
2020-05-20 10:00:00,48.85,49.16,48.83,49.16,22699.0,40.8807,41.1401,40.8639,41.1401,22699.0
2020-05-20 10:05:00,49.15,49.2,49.03,49.05,23648.0,41.1317,41.1736,41.0313,41.048,23648.0
2020-05-20 10:10:00,49.05,49.18,49.05,49.12,14111.0,41.048,41.1568,41.048,41.1066,14111.0
2020-05-20 10:15:00,49.11,49.24,49.07,49.23,23617.0,41.0983,41.207,41.0648,41.1987,23617.0
2020-05-20 10:20:00,49.23,49.32,49.22,49.29,23034.0,41.1987,41.274,41.1903,41.2489,23034.0
2020-05-20 10:25:00,49.28,49.55,49.24,49.5,65547.0,41.2405,41.4665,41.207,41.4246,65547.0
2020-05-20 10:30:00,49.49,49.51,49.37,49.51,21095.0,41.4163,41.433,41.3158,41.433,21095.0
2020-05-20 10:35:00,49.53,49.56,49.41,49.45,16241.0,41.4497,41.4748,41.3493,41.3828,16241.0
2020-05-20 10:40:00,49.46,49.47,49.27,49.27,21543.0,41.3912,41.3995,41.2322,41.2322,21543.0
2020-05-20 10:45:00,49.24,49.24,49.12,49.12,51285.0,41.207,41.207,41.1066,41.1066,51285.0
2020-05-20 10:50:00,49.08,49.09,48.9,48.91,13459.0,41.0731,41.0815,40.9225,40.9309,13459.0
2020-05-20 10:55:00,48.91,49.02,48.91,48.91,16447.0,40.9309,41.0229,40.9309,40.9309,16447.0
2020-05-20 11:00:00,48.93,48.94,48.81,48.81,6198.0,40.9476,40.956,40.8472,40.8472,6198.0
2020-05-20 11:05:00,48.79,48.81,48.65,48.67,20804.0,40.8305,40.8472,40.7133,40.73,20804.0
2020-05-20 11:10:00,48.61,48.73,48.6,48.64,10543.0,40.6798,40.7802,40.6715,40.7049,10543.0
2020-05-20 11:15:00,48.65,48.94,48.63,48.91,16858.0,40.7133,40.956,40.6966,40.9309,16858.0
2020-05-20 11:20:00,48.92,48.96,48.86,48.88,12862.0,40.9393,40.9727,40.889,40.9058,12862.0
2020-05-20 11:25:00,48.88,48.95,48.87,48.91,17557.0,40.9058,40.9644,40.8974,40.9309,17557.0
2020-05-20 11:30:00,48.92,48.95,48.85,48.85,20150.0,40.9393,40.9644,40.8807,40.8807,20150.0
2020-05-20 11:35:00,48.85,48.86,48.65,48.65,5676.0,40.8807,40.889,40.7133,40.7133,5676.0
2020-05-20 11:40:00,48.65,48.68,48.58,48.59,7021.0,40.7133,40.7384,40.6547,40.6631,7021.0
2020-05-20 11:45:00,48.59,48.64,48.56,48.58,34756.0,40.6631,40.7049,40.638,40.6547,34756.0
2020-05-20 11:50:00,48.59,48.63,48.54,48.59,6351.0,40.6631,40.6966,40.6212,40.6631,6351.0
2020-05-20 11:55:00,48.59,48.61,48.51,48.53,16680.0,40.6631,40.6798,40.5961,40.6129,16680.0
2020-05-20 12:00:00,48.53,48.57,48.47,48.51,8545.0,40.6129,40.6463,40.5627,40.5961,8545.0
2020-05-20 12:05:00,48.52,48.58,48.5,48.53,6246.0,40.6045,40.6547,40.5878,40.6129,6246.0
2020-05-20 12:10:00,48.52,48.52,48.36,48.42,10113.0,40.6045,40.6045,40.4706,40.5208,10113.0
2020-05-20 12:15:00,48.42,48.46,48.36,48.46,14293.0,40.5208,40.5543,40.4706,40.5543,14293.0
2020-05-20 12:20:00,48.52,48.61,48.49,48.61,10571.0,40.6045,40.6798,40.5794,40.6798,10571.0
2020-05-20 12:25:00,48.59,48.72,48.56,48.68,8154.0,40.6631,40.7719,40.638,40.7384,8154.0
2020-05-20 12:30:00,48.71,48.8,48.66,48.8,8263.0,40.7635,40.8388,40.7217,40.8388,8263.0
2020-05-20 12:35:00,48.8,48.82,48.75,48.75,30355.0,40.8388,40.8556,40.797,40.797,30355.0
2020-05-20 12:40:00,48.74,48.74,48.6,48.67,48580.0,40.7886,40.7886,40.6715,40.73,48580.0
2020-05-20 12:45:00,48.68,48.78,48.67,48.78,12002.0,40.7384,40.8221,40.73,40.8221,12002.0
2020-05-20 12:50:00,48.82,48.84,48.76,48.76,9903.0,40.8556,40.8723,40.8054,40.8054,9903.0
2020-05-20 12:55:00,48.77,48.78,48.69,48.69,18541.0,40.8137,40.8221,40.7468,40.7468,18541.0
2020-05-20 13:00:00,48.7,48.71,48.62,48.7,14132.0,40.7551,40.7635,40.6882,40.7551,14132.0
2020-05-20 13:05:00,48.7,48.72,48.65,48.66,13648.0,40.7551,40.7719,40.7133,40.7217,13648.0
2020-05-20 13:10:00,48.66,48.82,48.66,48.78,10754.0,40.7217,40.8556,40.7217,40.8221,10754.0
2020-05-20 13:15:00,48.8,48.84,48.77,48.77,8948.0,40.8388,40.8723,40.8137,40.8137,8948.0
2020-05-20 13:20:00,48.78,48.88,48.73,48.79,57080.0,40.8221,40.9058,40.7802,40.8305,57080.0
2020-05-20 13:25:00,48.78,48.81,48.72,48.76,9865.0,40.8221,40.8472,40.7719,40.8054,9865.0
2020-05-20 13:30:00,48.77,48.8,48.73,48.73,11426.0,40.8137,40.8388,40.7802,40.7802,11426.0
2020-05-20 13:35:00,48.74,48.84,48.73,48.84,9045.0,40.7886,40.8723,40.7802,40.8723,9045.0
2020-05-20 13:40:00,48.84,48.91,48.83,48.91,9502.0,40.8723,40.9309,40.8639,40.9309,9502.0
2020-05-20 13:45:00,48.91,48.95,48.89,48.91,6530.0,40.9309,40.9644,40.9141,40.9309,6530.0
2020-05-20 13:50:00,48.9,48.95,48.89,48.95,12783.0,40.9225,40.9644,40.9141,40.9644,12783.0
2020-05-20 13:55:00,48.95,48.95,48.85,48.88,15547.0,40.9644,40.9644,40.8807,40.9058,15547.0
2020-05-20 14:00:00,48.89,48.96,48.85,48.89,13774.0,40.9141,40.9727,40.8807,40.9141,13774.0
2020-05-20 14:05:00,48.89,49.06,48.89,48.95,11780.0,40.9141,41.0564,40.9141,40.9644,11780.0
2020-05-20 14:10:00,48.95,48.95,48.81,48.82,12363.0,40.9644,40.9644,40.8472,40.8556,12363.0
2020-05-20 14:15:00,48.82,48.82,48.7,48.7,15754.0,40.8556,40.8556,40.7551,40.7551,15754.0
2020-05-20 14:20:00,48.66,48.78,48.66,48.72,18308.0,40.7217,40.8221,40.7217,40.7719,18308.0
2020-05-20 14:25:00,48.73,48.74,48.65,48.71,11707.0,40.7802,40.7886,40.7133,40.7635,11707.0
2020-05-20 14:30:00,48.7,48.9,48.69,48.87,14798.0,40.7551,40.9225,40.7468,40.8974,14798.0
2020-05-20 14:35:00,48.87,48.88,48.77,48.77,11175.0,40.8974,40.9058,40.8137,40.8137,11175.0
2020-05-20 14:40:00,48.77,48.84,48.75,48.82,17992.0,40.8137,40.8723,40.797,40.8556,17992.0
2020-05-20 14:45:00,48.82,48.84,48.75,48.83,19011.0,40.8556,40.8723,40.797,40.8639,19011.0
2020-05-20 14:50:00,48.84,48.88,48.8,48.86,18371.0,40.8723,40.9058,40.8388,40.889,18371.0
2020-05-20 14:55:00,48.87,48.92,48.83,48.83,15246.0,40.8974,40.9393,40.8639,40.8639,15246.0
2020-05-20 15:00:00,48.83,48.86,48.75,48.78,23482.0,40.8639,40.889,40.797,40.8221,23482.0
2020-05-20 15:05:00,48.77,48.85,48.73,48.77,26249.0,40.8137,40.8807,40.7802,40.8137,26249.0
2020-05-20 15:10:00,48.78,48.83,48.71,48.75,18071.0,40.8221,40.8639,40.7635,40.797,18071.0
2020-05-20 15:15:00,48.74,48.83,48.71,48.83,19275.0,40.7886,40.8639,40.7635,40.8639,19275.0
2020-05-20 15:20:00,48.82,48.89,48.8,48.87,18068.0,40.8556,40.9141,40.8388,40.8974,18068.0
2020-05-20 15:25:00,48.87,48.91,48.79,48.85,20811.0,40.8974,40.9309,40.8305,40.8807,20811.0
2020-05-20 15:30:00,48.84,48.86,48.74,48.74,35362.0,40.8723,40.889,40.7886,40.7886,35362.0
2020-05-20 15:35:00,48.74,48.8,48.74,48.78,18311.0,40.7886,40.8388,40.7886,40.8221,18311.0
2020-05-20 15:40:00,48.77,48.82,48.75,48.82,41413.0,40.8137,40.8556,40.797,40.8556,41413.0
2020-05-20 15:45:00,48.82,48.86,48.6,48.62,68222.0,40.8556,40.889,40.6715,40.6882,68222.0
2020-05-20 15:50:00,48.61,48.76,48.56,48.75,65076.0,40.6798,40.8054,40.638,40.797,65076.0
2020-05-20 15:55:00,48.74,48.81,48.71,48.75,119175.0,40.7886,40.8472,40.7635,40.797,119175.0
2020-05-21 09:30:00,48.53,48.71,48.53,48.67,25769.0,40.6129,40.7635,40.6129,40.73,25769.0
2020-05-21 09:35:00,48.7,48.91,48.7,48.89,8201.0,40.7551,40.9309,40.7551,40.9141,8201.0
2020-05-21 09:40:00,48.88,48.98,48.82,48.97,14166.0,40.9058,40.9895,40.8556,40.9811,14166.0
2020-05-21 09:45:00,48.95,49.2,48.95,49.12,13831.0,40.9644,41.1736,40.9644,41.1066,13831.0
2020-05-21 09:50:00,49.09,49.12,48.97,49.05,8176.0,41.0815,41.1066,40.9811,41.048,8176.0
2020-05-21 09:55:00,49.05,49.29,49.04,49.15,18824.0,41.048,41.2489,41.0397,41.1317,18824.0
2020-05-21 10:00:00,49.13,49.18,49.04,49.04,7047.0,41.115,41.1568,41.0397,41.0397,7047.0
2020-05-21 10:05:00,49.02,49.16,49.02,49.02,8760.0,41.0229,41.1401,41.0229,41.0229,8760.0
2020-05-21 10:10:00,49.06,49.17,49.05,49.16,12877.0,41.0564,41.1485,41.048,41.1401,12877.0
2020-05-21 10:15:00,49.15,49.21,49.13,49.15,14046.0,41.1317,41.1819,41.115,41.1317,14046.0
2020-05-21 10:20:00,49.12,49.13,49.06,49.1,4332.0,41.1066,41.115,41.0564,41.0899,4332.0
2020-05-21 10:25:00,49.12,49.13,48.96,48.96,3135.0,41.1066,41.115,40.9727,40.9727,3135.0
2020-05-21 10:30:00,48.92,48.92,48.79,48.88,28674.0,40.9393,40.9393,40.8305,40.9058,28674.0
2020-05-21 10:35:00,48.88,48.96,48.76,48.76,35155.0,40.9058,40.9727,40.8054,40.8054,35155.0
2020-05-21 10:40:00,48.75,48.87,48.75,48.79,11876.0,40.797,40.8974,40.797,40.8305,11876.0
2020-05-21 10:45:00,48.8,48.84,48.69,48.7,9289.0,40.8388,40.8723,40.7468,40.7551,9289.0
2020-05-21 10:50:00,48.7,48.72,48.65,48.65,11124.0,40.7551,40.7719,40.7133,40.7133,11124.0
2020-05-21 10:55:00,48.67,48.81,48.66,48.73,9772.0,40.73,40.8472,40.7217,40.7802,9772.0
2020-05-21 11:00:00,48.69,48.7,48.53,48.54,22007.0,40.7468,40.7551,40.6129,40.6212,22007.0
2020-05-21 11:05:00,48.56,48.56,48.45,48.53,10640.0,40.638,40.638,40.5459,40.6129,10640.0
2020-05-21 11:10:00,48.49,48.51,48.4,48.51,7345.0,40.5794,40.5961,40.5041,40.5961,7345.0
2020-05-21 11:15:00,48.48,48.51,48.3,48.3,9772.0,40.571,40.5961,40.4204,40.4204,9772.0
2020-05-21 11:20:00,48.36,48.37,48.25,48.33,12363.0,40.4706,40.479,40.3786,40.4455,12363.0
2020-05-21 11:25:00,48.33,48.39,48.26,48.39,10103.0,40.4455,40.4957,40.3869,40.4957,10103.0
2020-05-21 11:30:00,48.4,48.5,48.4,48.46,9415.0,40.5041,40.5878,40.5041,40.5543,9415.0
2020-05-21 11:35:00,48.49,48.61,48.48,48.61,15678.0,40.5794,40.6798,40.571,40.6798,15678.0
2020-05-21 11:40:00,48.61,48.69,48.6,48.62,22981.0,40.6798,40.7468,40.6715,40.6882,22981.0
2020-05-21 11:45:00,48.64,48.7,48.6,48.67,37793.0,40.7049,40.7551,40.6715,40.73,37793.0
2020-05-21 11:50:00,48.66,48.79,48.65,48.77,58599.0,40.7217,40.8305,40.7133,40.8137,58599.0
2020-05-21 11:55:00,48.77,48.8,48.74,48.78,48271.0,40.8137,40.8388,40.7886,40.8221,48271.0
2020-05-21 12:00:00,48.78,48.95,48.78,48.84,43733.0,40.8221,40.9644,40.8221,40.8723,43733.0
2020-05-21 12:05:00,48.85,48.88,48.79,48.79,45833.0,40.8807,40.9058,40.8305,40.8305,45833.0
2020-05-21 12:10:00,48.81,48.84,48.72,48.72,17945.0,40.8472,40.8723,40.7719,40.7719,17945.0
2020-05-21 12:15:00,48.74,48.74,48.61,48.65,5813.0,40.7886,40.7886,40.6798,40.7133,5813.0
2020-05-21 12:20:00,48.67,48.69,48.61,48.66,8607.0,40.73,40.7468,40.6798,40.7217,8607.0
2020-05-21 12:25:00,48.66,48.7,48.58,48.59,13865.0,40.7217,40.7551,40.6547,40.6631,13865.0
2020-05-21 12:30:00,48.58,48.59,48.47,48.49,15821.0,40.6547,40.6631,40.5627,40.5794,15821.0
2020-05-21 12:35:00,48.47,48.51,48.38,48.39,11392.0,40.5627,40.5961,40.4873,40.4957,11392.0
2020-05-21 12:40:00,48.41,48.61,48.41,48.57,5197.0,40.5125,40.6798,40.5125,40.6463,5197.0
2020-05-21 12:45:00,48.57,48.63,48.54,48.54,2891.0,40.6463,40.6966,40.6212,40.6212,2891.0
2020-05-21 12:50:00,48.51,48.54,48.45,48.52,5931.0,40.5961,40.6212,40.5459,40.6045,5931.0
2020-05-21 12:55:00,48.47,48.48,48.41,48.44,4496.0,40.5627,40.571,40.5125,40.5376,4496.0
2020-05-21 13:00:00,48.45,48.56,48.4,48.54,14408.0,40.5459,40.638,40.5041,40.6212,14408.0
2020-05-21 13:05:00,48.5,48.51,48.42,48.43,6391.0,40.5878,40.5961,40.5208,40.5292,6391.0
2020-05-21 13:10:00,48.44,48.52,48.44,48.48,3665.0,40.5376,40.6045,40.5376,40.571,3665.0
2020-05-21 13:15:00,48.49,48.5,48.4,48.4,12820.0,40.5794,40.5878,40.5041,40.5041,12820.0
2020-05-21 13:20:00,48.42,48.42,48.36,48.38,5011.0,40.5208,40.5208,40.4706,40.4873,5011.0
2020-05-21 13:25:00,48.39,48.39,48.31,48.35,6440.0,40.4957,40.4957,40.4288,40.4622,6440.0
2020-05-21 13:30:00,48.33,48.35,48.26,48.27,9952.0,40.4455,40.4622,40.3869,40.3953,9952.0
2020-05-21 13:35:00,48.24,48.3,48.2,48.28,19552.0,40.3702,40.4204,40.3367,40.4037,19552.0
2020-05-21 13:40:00,48.25,48.39,48.24,48.38,26708.0,40.3786,40.4957,40.3702,40.4873,26708.0
2020-05-21 13:45:00,48.37,48.37,48.27,48.27,7586.0,40.479,40.479,40.3953,40.3953,7586.0
2020-05-21 13:50:00,48.3,48.31,48.28,48.29,6634.0,40.4204,40.4288,40.4037,40.412,6634.0
2020-05-21 13:55:00,48.29,48.29,48.24,48.24,29298.0,40.412,40.412,40.3702,40.3702,29298.0
2020-05-21 14:00:00,48.23,48.28,48.19,48.24,37019.0,40.3618,40.4037,40.3283,40.3702,37019.0
2020-05-21 14:05:00,48.23,48.26,48.2,48.24,8096.0,40.3618,40.3869,40.3367,40.3702,8096.0
2020-05-21 14:10:00,48.23,48.25,48.22,48.25,7144.0,40.3618,40.3786,40.3534,40.3786,7144.0
2020-05-21 14:15:00,48.24,48.25,48.15,48.18,13469.0,40.3702,40.3786,40.2949,40.32,13469.0
2020-05-21 14:20:00,48.19,48.22,48.12,48.21,14253.0,40.3283,40.3534,40.2698,40.3451,14253.0
2020-05-21 14:25:00,48.22,48.22,48.13,48.15,15412.0,40.3534,40.3534,40.2781,40.2949,15412.0
2020-05-21 14:30:00,48.15,48.23,48.15,48.19,15101.0,40.2949,40.3618,40.2949,40.3283,15101.0
2020-05-21 14:35:00,48.2,48.24,48.09,48.1,17227.0,40.3367,40.3702,40.2447,40.253,17227.0
2020-05-21 14:40:00,48.09,48.16,48.05,48.15,21645.0,40.2447,40.3032,40.2112,40.2949,21645.0
2020-05-21 14:45:00,48.15,48.15,48.05,48.09,8466.0,40.2949,40.2949,40.2112,40.2447,8466.0
2020-05-21 14:50:00,48.1,48.15,48.07,48.14,14216.0,40.253,40.2949,40.2279,40.2865,14216.0
2020-05-21 14:55:00,48.13,48.16,48.02,48.02,16177.0,40.2781,40.3032,40.1861,40.1861,16177.0
2020-05-21 15:00:00,48.02,48.12,48.02,48.03,46173.0,40.1861,40.2698,40.1861,40.1944,46173.0
2020-05-21 15:05:00,48.02,48.11,48.02,48.11,8152.0,40.1861,40.2614,40.1861,40.2614,8152.0
2020-05-21 15:10:00,48.09,48.12,48.03,48.12,9235.0,40.2447,40.2698,40.1944,40.2698,9235.0
2020-05-21 15:15:00,48.12,48.24,48.1,48.24,9239.0,40.2698,40.3702,40.253,40.3702,9239.0
2020-05-21 15:20:00,48.25,48.29,48.22,48.26,8309.0,40.3786,40.412,40.3534,40.3869,8309.0
2020-05-21 15:25:00,48.27,48.3,48.23,48.26,16813.0,40.3953,40.4204,40.3618,40.3869,16813.0
2020-05-21 15:30:00,48.26,48.29,48.16,48.21,19136.0,40.3869,40.412,40.3032,40.3451,19136.0
2020-05-21 15:35:00,48.2,48.2,48.11,48.15,17074.0,40.3367,40.3367,40.2614,40.2949,17074.0
2020-05-21 15:40:00,48.14,48.15,48.04,48.15,16747.0,40.2865,40.2949,40.2028,40.2949,16747.0
2020-05-21 15:45:00,48.16,48.17,48.05,48.08,19970.0,40.3032,40.3116,40.2112,40.2363,19970.0
2020-05-21 15:50:00,48.16,48.16,48.01,48.06,25310.0,40.3032,40.3032,40.1777,40.2196,25310.0
2020-05-21 15:55:00,48.05,48.16,48.04,48.08,86148.0,40.2112,40.3032,40.2028,40.2363,86148.0
2020-05-22 09:30:00,48.12,48.12,47.97,48.02,28412.0,40.2698,40.2698,40.1442,40.1861,28412.0
2020-05-22 09:35:00,48.03,48.06,47.92,47.96,26902.0,40.1944,40.2196,40.1024,40.1359,26902.0
2020-05-22 09:40:00,47.95,48.02,47.89,47.98,28134.0,40.1275,40.1861,40.0773,40.1526,28134.0
2020-05-22 09:45:00,47.95,48.03,47.89,47.95,16606.0,40.1275,40.1944,40.0773,40.1275,16606.0
2020-05-22 09:50:00,47.92,47.93,47.79,47.87,14683.0,40.1024,40.1108,39.9936,40.0605,14683.0
2020-05-22 09:55:00,47.88,47.99,47.88,47.9,12395.0,40.0689,40.161,40.0689,40.0857,12395.0
2020-05-22 10:00:00,47.86,48.01,47.78,47.94,10517.0,40.0522,40.1777,39.9852,40.1191,10517.0
2020-05-22 10:05:00,47.94,47.97,47.85,47.97,5788.0,40.1191,40.1442,40.0438,40.1442,5788.0
2020-05-22 10:10:00,47.97,48.01,47.91,47.96,8917.0,40.1442,40.1777,40.094,40.1359,8917.0
2020-05-22 10:15:00,47.94,48.12,47.93,48.01,10907.0,40.1191,40.2698,40.1108,40.1777,10907.0
2020-05-22 10:20:00,48.01,48.13,47.99,48.12,11677.0,40.1777,40.2781,40.161,40.2698,11677.0
2020-05-22 10:25:00,48.12,48.12,47.95,48.03,8439.0,40.2698,40.2698,40.1275,40.1944,8439.0
2020-05-22 10:30:00,48.04,48.09,47.9,47.92,12068.0,40.2028,40.2447,40.0857,40.1024,12068.0
2020-05-22 10:35:00,47.9,47.93,47.8,47.86,8233.0,40.0857,40.1108,40.002,40.0522,8233.0
2020-05-22 10:40:00,47.89,47.89,47.75,47.85,6142.0,40.0773,40.0773,39.9601,40.0438,6142.0
2020-05-22 10:45:00,47.85,47.88,47.75,47.75,8681.0,40.0438,40.0689,39.9601,39.9601,8681.0
2020-05-22 10:50:00,47.74,47.82,47.73,47.81,8183.0,39.9518,40.0187,39.9434,40.0103,8183.0
2020-05-22 10:55:00,47.8,47.8,47.68,47.72,6777.0,40.002,40.002,39.9015,39.935,6777.0
2020-05-22 11:00:00,47.71,47.78,47.7,47.77,6700.0,39.9266,39.9852,39.9183,39.9769,6700.0
2020-05-22 11:05:00,47.78,47.89,47.78,47.87,7848.0,39.9852,40.0773,39.9852,40.0605,7848.0
2020-05-22 11:10:00,47.88,47.88,47.76,47.79,6420.0,40.0689,40.0689,39.9685,39.9936,6420.0
2020-05-22 11:15:00,47.76,47.82,47.73,47.8,6696.0,39.9685,40.0187,39.9434,40.002,6696.0
2020-05-22 11:20:00,47.8,47.83,47.75,47.75,10521.0,40.002,40.0271,39.9601,39.9601,10521.0
2020-05-22 11:25:00,47.74,47.83,47.72,47.79,11262.0,39.9518,40.0271,39.935,39.9936,11262.0
2020-05-22 11:30:00,47.79,47.81,47.76,47.8,7012.0,39.9936,40.0103,39.9685,40.002,7012.0
2020-05-22 11:35:00,47.8,47.84,47.77,47.82,5692.0,40.002,40.0354,39.9769,40.0187,5692.0
2020-05-22 11:40:00,47.79,47.79,47.74,47.76,6305.0,39.9936,39.9936,39.9518,39.9685,6305.0
2020-05-22 11:45:00,47.77,47.81,47.74,47.79,8285.0,39.9769,40.0103,39.9518,39.9936,8285.0
2020-05-22 11:50:00,47.78,47.8,47.74,47.8,5734.0,39.9852,40.002,39.9518,40.002,5734.0
2020-05-22 11:55:00,47.79,47.79,47.72,47.76,6244.0,39.9936,39.9936,39.935,39.9685,6244.0
2020-05-22 12:00:00,47.76,47.81,47.75,47.79,5690.0,39.9685,40.0103,39.9601,39.9936,5690.0
2020-05-22 12:05:00,47.78,47.78,47.73,47.74,6999.0,39.9852,39.9852,39.9434,39.9518,6999.0
2020-05-22 12:10:00,47.72,47.72,47.65,47.66,8267.0,39.935,39.935,39.8764,39.8848,8267.0
2020-05-22 12:15:00,47.67,47.72,47.64,47.67,12701.0,39.8932,39.935,39.8681,39.8932,12701.0
2020-05-22 12:20:00,47.68,47.72,47.64,47.69,10650.0,39.9015,39.935,39.8681,39.9099,10650.0
2020-05-22 12:25:00,47.69,47.7,47.66,47.68,4619.0,39.9099,39.9183,39.8848,39.9015,4619.0
2020-05-22 12:30:00,47.71,47.74,47.68,47.72,4870.0,39.9266,39.9518,39.9015,39.935,4870.0
2020-05-22 12:35:00,47.73,47.74,47.68,47.69,6274.0,39.9434,39.9518,39.9015,39.9099,6274.0
2020-05-22 12:40:00,47.67,47.75,47.65,47.73,5392.0,39.8932,39.9601,39.8764,39.9434,5392.0
2020-05-22 12:45:00,47.74,47.81,47.74,47.77,8535.0,39.9518,40.0103,39.9518,39.9769,8535.0
2020-05-22 12:50:00,47.8,47.84,47.78,47.78,3656.0,40.002,40.0354,39.9852,39.9852,3656.0
2020-05-22 12:55:00,47.76,47.78,47.72,47.73,3446.0,39.9685,39.9852,39.935,39.9434,3446.0
2020-05-22 13:00:00,47.72,47.74,47.67,47.68,4999.0,39.935,39.9518,39.8932,39.9015,4999.0
2020-05-22 13:05:00,47.67,47.7,47.64,47.67,4025.0,39.8932,39.9183,39.8681,39.8932,4025.0
2020-05-22 13:10:00,47.69,47.72,47.65,47.69,4696.0,39.9099,39.935,39.8764,39.9099,4696.0
2020-05-22 13:15:00,47.69,47.71,47.68,47.68,7420.0,39.9099,39.9266,39.9015,39.9015,7420.0
2020-05-22 13:20:00,47.67,47.73,47.67,47.71,7321.0,39.8932,39.9434,39.8932,39.9266,7321.0
2020-05-22 13:25:00,47.71,47.73,47.69,47.72,8672.0,39.9266,39.9434,39.9099,39.935,8672.0
2020-05-22 13:30:00,47.71,47.75,47.7,47.71,3115.0,39.9266,39.9601,39.9183,39.9266,3115.0
2020-05-22 13:35:00,47.7,47.81,47.68,47.79,6127.0,39.9183,40.0103,39.9015,39.9936,6127.0
2020-05-22 13:40:00,47.78,47.79,47.7,47.73,7381.0,39.9852,39.9936,39.9183,39.9434,7381.0
2020-05-22 13:45:00,47.73,47.77,47.72,47.74,3839.0,39.9434,39.9769,39.935,39.9518,3839.0
2020-05-22 13:50:00,47.73,47.75,47.7,47.72,4609.0,39.9434,39.9601,39.9183,39.935,4609.0
2020-05-22 13:55:00,47.7,47.78,47.7,47.78,4914.0,39.9183,39.9852,39.9183,39.9852,4914.0
2020-05-22 14:00:00,47.77,47.88,47.77,47.87,4443.0,39.9769,40.0689,39.9769,40.0605,4443.0
2020-05-22 14:05:00,47.89,47.97,47.88,47.94,5455.0,40.0773,40.1442,40.0689,40.1191,5455.0
2020-05-22 14:10:00,47.93,47.94,47.9,47.94,6378.0,40.1108,40.1191,40.0857,40.1191,6378.0
2020-05-22 14:15:00,47.93,47.96,47.91,47.91,6578.0,40.1108,40.1359,40.094,40.094,6578.0
2020-05-22 14:20:00,47.9,47.91,47.86,47.87,4747.0,40.0857,40.094,40.0522,40.0605,4747.0
2020-05-22 14:25:00,47.87,47.95,47.87,47.94,8288.0,40.0605,40.1275,40.0605,40.1191,8288.0
2020-05-22 14:30:00,47.95,48.0,47.94,47.97,8168.0,40.1275,40.1693,40.1191,40.1442,8168.0
2020-05-22 14:35:00,47.97,47.98,47.92,47.97,5277.0,40.1442,40.1526,40.1024,40.1442,5277.0
2020-05-22 14:40:00,47.97,48.0,47.87,47.89,11241.0,40.1442,40.1693,40.0605,40.0773,11241.0
2020-05-22 14:45:00,47.9,47.91,47.87,47.89,5477.0,40.0857,40.094,40.0605,40.0773,5477.0
2020-05-22 14:50:00,47.88,47.89,47.79,47.81,11458.0,40.0689,40.0773,39.9936,40.0103,11458.0
2020-05-22 14:55:00,47.8,47.89,47.8,47.88,8167.0,40.002,40.0773,40.002,40.0689,8167.0
2020-05-22 15:00:00,47.88,47.89,47.8,47.89,9927.0,40.0689,40.0773,40.002,40.0773,9927.0
2020-05-22 15:05:00,47.89,47.93,47.87,47.91,13773.0,40.0773,40.1108,40.0605,40.094,13773.0
2020-05-22 15:10:00,47.91,47.97,47.9,47.96,11751.0,40.094,40.1442,40.0857,40.1359,11751.0
2020-05-22 15:15:00,47.96,48.0,47.9,47.91,21051.0,40.1359,40.1693,40.0857,40.094,21051.0
2020-05-22 15:20:00,47.91,47.92,47.79,47.81,22296.0,40.094,40.1024,39.9936,40.0103,22296.0
2020-05-22 15:25:00,47.82,47.86,47.77,47.86,15600.0,40.0187,40.0522,39.9769,40.0522,15600.0
2020-05-22 15:30:00,47.86,47.94,47.84,47.94,12591.0,40.0522,40.1191,40.0354,40.1191,12591.0
2020-05-22 15:35:00,47.92,47.99,47.91,47.98,9363.0,40.1024,40.161,40.094,40.1526,9363.0
2020-05-22 15:40:00,47.98,48.03,47.91,48.03,15469.0,40.1526,40.1944,40.094,40.1944,15469.0
2020-05-22 15:45:00,48.03,48.07,48.0,48.06,21661.0,40.1944,40.2279,40.1693,40.2196,21661.0
2020-05-22 15:50:00,48.06,48.11,48.03,48.08,39450.0,40.2196,40.2614,40.1944,40.2363,39450.0
2020-05-22 15:55:00,48.08,48.15,48.06,48.13,65042.0,40.2363,40.2949,40.2196,40.2781,65042.0
2020-05-26 09:30:00,49.37,49.65,49.33,49.56,42312.0,41.3158,41.5502,41.2824,41.4748,42312.0
2020-05-26 09:35:00,49.5,49.57,49.35,49.4,18774.0,41.4246,41.4832,41.2991,41.3409,18774.0
2020-05-26 09:40:00,49.45,49.64,49.45,49.61,17759.0,41.3828,41.5418,41.3828,41.5167,17759.0
2020-05-26 09:45:00,49.6,49.78,49.47,49.78,25043.0,41.5083,41.659,41.3995,41.659,25043.0
2020-05-26 09:50:00,49.79,49.83,49.7,49.77,8981.0,41.6673,41.7008,41.592,41.6506,8981.0
2020-05-26 09:55:00,49.8,49.81,49.65,49.66,9042.0,41.6757,41.6841,41.5502,41.5585,9042.0
2020-05-26 10:00:00,49.65,49.66,49.52,49.58,8408.0,41.5502,41.5585,41.4414,41.4916,8408.0
2020-05-26 10:05:00,49.57,49.57,49.37,49.41,8139.0,41.4832,41.4832,41.3158,41.3493,8139.0
2020-05-26 10:10:00,49.42,49.47,49.39,49.41,7872.0,41.3577,41.3995,41.3326,41.3493,7872.0
2020-05-26 10:15:00,49.38,49.46,49.33,49.44,7907.0,41.3242,41.3912,41.2824,41.3744,7907.0
2020-05-26 10:20:00,49.43,49.62,49.43,49.62,6944.0,41.3661,41.5251,41.3661,41.5251,6944.0
2020-05-26 10:25:00,49.62,49.85,49.6,49.85,9341.0,41.5251,41.7175,41.5083,41.7175,9341.0
2020-05-26 10:30:00,49.85,49.9,49.84,49.86,4810.0,41.7175,41.7594,41.7092,41.7259,4810.0
2020-05-26 10:35:00,49.88,49.98,49.88,49.97,8587.0,41.7426,41.8263,41.7426,41.818,8587.0
2020-05-26 10:40:00,49.99,50.15,49.99,50.08,19122.0,41.8347,41.9686,41.8347,41.91,19122.0
2020-05-26 10:45:00,50.09,50.13,50.02,50.07,7079.0,41.9184,41.9519,41.8598,41.9016,7079.0
2020-05-26 10:50:00,50.1,50.2,50.1,50.16,6927.0,41.9267,42.0104,41.9267,41.977,6927.0
2020-05-26 10:55:00,50.19,50.24,50.17,50.19,13524.0,42.0021,42.0439,41.9853,42.0021,13524.0
2020-05-26 11:00:00,50.18,50.25,50.18,50.21,8496.0,41.9937,42.0523,41.9937,42.0188,8496.0
2020-05-26 11:05:00,50.21,50.38,50.18,50.24,21467.0,42.0188,42.1611,41.9937,42.0439,21467.0
2020-05-26 11:10:00,50.25,50.25,50.11,50.2,9623.0,42.0523,42.0523,41.9351,42.0104,9623.0
2020-05-26 11:15:00,50.22,50.29,50.2,50.23,12389.0,42.0272,42.0858,42.0104,42.0355,12389.0
2020-05-26 11:20:00,50.22,50.22,50.05,50.11,8534.0,42.0272,42.0272,41.8849,41.9351,8534.0
2020-05-26 11:25:00,50.13,50.13,50.0,50.07,8391.0,41.9519,41.9519,41.8431,41.9016,8391.0
2020-05-26 11:30:00,50.1,50.17,50.05,50.1,8607.0,41.9267,41.9853,41.8849,41.9267,8607.0
2020-05-26 11:35:00,50.09,50.13,50.01,50.09,8313.0,41.9184,41.9519,41.8514,41.9184,8313.0
2020-05-26 11:40:00,50.13,50.24,50.1,50.22,8760.0,41.9519,42.0439,41.9267,42.0272,8760.0
2020-05-26 11:45:00,50.23,50.23,50.15,50.16,5405.0,42.0355,42.0355,41.9686,41.977,5405.0
2020-05-26 11:50:00,50.16,50.22,50.1,50.1,7139.0,41.977,42.0272,41.9267,41.9267,7139.0
2020-05-26 11:55:00,50.09,50.12,50.0,50.1,11984.0,41.9184,41.9435,41.8431,41.9267,11984.0
2020-05-26 12:00:00,50.11,50.12,49.96,49.96,6521.0,41.9351,41.9435,41.8096,41.8096,6521.0
2020-05-26 12:05:00,49.97,50.02,49.91,49.95,7497.0,41.818,41.8598,41.7677,41.8012,7497.0
2020-05-26 12:10:00,49.95,49.98,49.93,49.97,5528.0,41.8012,41.8263,41.7845,41.818,5528.0
2020-05-26 12:15:00,49.98,50.04,49.98,50.0,3663.0,41.8263,41.8765,41.8263,41.8431,3663.0
2020-05-26 12:20:00,49.99,50.01,49.89,49.89,8555.0,41.8347,41.8514,41.751,41.751,8555.0
2020-05-26 12:25:00,49.89,49.94,49.88,49.94,2932.0,41.751,41.7928,41.7426,41.7928,2932.0
2020-05-26 12:30:00,49.94,49.97,49.93,49.96,6017.0,41.7928,41.818,41.7845,41.8096,6017.0
2020-05-26 12:35:00,49.92,49.94,49.91,49.91,4700.0,41.7761,41.7928,41.7677,41.7677,4700.0
2020-05-26 12:40:00,49.92,49.97,49.92,49.95,6515.0,41.7761,41.818,41.7761,41.8012,6515.0
2020-05-26 12:45:00,49.96,49.98,49.87,49.96,24559.0,41.8096,41.8263,41.7343,41.8096,24559.0
2020-05-26 12:50:00,49.97,49.98,49.94,49.94,2448.0,41.818,41.8263,41.7928,41.7928,2448.0
2020-05-26 12:55:00,49.95,49.98,49.92,49.96,10775.0,41.8012,41.8263,41.7761,41.8096,10775.0
2020-05-26 13:00:00,49.97,50.04,49.97,50.02,4099.0,41.818,41.8765,41.818,41.8598,4099.0
2020-05-26 13:05:00,50.02,50.02,49.95,50.0,5906.0,41.8598,41.8598,41.8012,41.8431,5906.0
2020-05-26 13:10:00,50.01,50.12,49.99,50.12,7309.0,41.8514,41.9435,41.8347,41.9435,7309.0
2020-05-26 13:15:00,50.12,50.13,50.06,50.1,5239.0,41.9435,41.9519,41.8933,41.9267,5239.0
2020-05-26 13:20:00,50.13,50.15,50.12,50.14,7561.0,41.9519,41.9686,41.9435,41.9602,7561.0
2020-05-26 13:25:00,50.12,50.14,50.08,50.09,5750.0,41.9435,41.9602,41.91,41.9184,5750.0
2020-05-26 13:30:00,50.08,50.08,49.97,49.99,8598.0,41.91,41.91,41.818,41.8347,8598.0
2020-05-26 13:35:00,49.99,50.05,49.98,50.04,6644.0,41.8347,41.8849,41.8263,41.8765,6644.0
2020-05-26 13:40:00,50.03,50.17,50.02,50.16,5124.0,41.8682,41.9853,41.8598,41.977,5124.0
2020-05-26 13:45:00,50.16,50.2,50.15,50.18,5558.0,41.977,42.0104,41.9686,41.9937,5558.0
2020-05-26 13:50:00,50.2,50.21,50.14,50.14,2966.0,42.0104,42.0188,41.9602,41.9602,2966.0
2020-05-26 13:55:00,50.14,50.14,50.08,50.11,6364.0,41.9602,41.9602,41.91,41.9351,6364.0
2020-05-26 14:00:00,50.12,50.16,50.1,50.16,4739.0,41.9435,41.977,41.9267,41.977,4739.0
2020-05-26 14:05:00,50.17,50.17,50.05,50.1,9781.0,41.9853,41.9853,41.8849,41.9267,9781.0
2020-05-26 14:10:00,50.09,50.1,50.03,50.04,2145.0,41.9184,41.9267,41.8682,41.8765,2145.0
2020-05-26 14:15:00,50.06,50.09,50.04,50.08,6402.0,41.8933,41.9184,41.8765,41.91,6402.0
2020-05-26 14:20:00,50.1,50.11,50.06,50.1,4498.0,41.9267,41.9351,41.8933,41.9267,4498.0
2020-05-26 14:25:00,50.1,50.1,50.06,50.08,18084.0,41.9267,41.9267,41.8933,41.91,18084.0
2020-05-26 14:30:00,50.07,50.1,50.03,50.04,7173.0,41.9016,41.9267,41.8682,41.8765,7173.0
2020-05-26 14:35:00,50.05,50.07,50.04,50.07,6861.0,41.8849,41.9016,41.8765,41.9016,6861.0
2020-05-26 14:40:00,50.06,50.07,50.02,50.04,6811.0,41.8933,41.9016,41.8598,41.8765,6811.0
2020-05-26 14:45:00,50.05,50.06,49.92,49.94,14084.0,41.8849,41.8933,41.7761,41.7928,14084.0
2020-05-26 14:50:00,49.95,49.97,49.92,49.95,15227.0,41.8012,41.818,41.7761,41.8012,15227.0
2020-05-26 14:55:00,49.96,50.02,49.93,49.99,17169.0,41.8096,41.8598,41.7845,41.8347,17169.0
2020-05-26 15:00:00,49.99,49.99,49.89,49.89,5848.0,41.8347,41.8347,41.751,41.751,5848.0
2020-05-26 15:05:00,49.9,49.94,49.87,49.93,8581.0,41.7594,41.7928,41.7343,41.7845,8581.0
2020-05-26 15:10:00,49.94,49.95,49.8,49.81,18296.0,41.7928,41.8012,41.6757,41.6841,18296.0
2020-05-26 15:15:00,49.8,49.8,49.71,49.74,11858.0,41.6757,41.6757,41.6004,41.6255,11858.0
2020-05-26 15:20:00,49.74,49.76,49.7,49.76,8897.0,41.6255,41.6422,41.592,41.6422,8897.0
2020-05-26 15:25:00,49.75,49.83,49.72,49.78,13432.0,41.6338,41.7008,41.6087,41.659,13432.0
2020-05-26 15:30:00,49.77,49.86,49.68,49.77,24665.0,41.6506,41.7259,41.5753,41.6506,24665.0
2020-05-26 15:35:00,49.77,49.78,49.66,49.69,18527.0,41.6506,41.659,41.5585,41.5836,18527.0
2020-05-26 15:40:00,49.68,49.73,49.52,49.54,30814.0,41.5753,41.6171,41.4414,41.4581,30814.0
2020-05-26 15:45:00,49.53,49.56,49.43,49.48,24339.0,41.4497,41.4748,41.3661,41.4079,24339.0
2020-05-26 15:50:00,49.49,49.54,49.3,49.3,49925.0,41.4163,41.4581,41.2573,41.2573,49925.0
2020-05-26 15:55:00,49.3,49.45,49.3,49.4,129027.0,41.2573,41.3828,41.2573,41.3409,129027.0
2020-05-27 09:30:00,50.37,50.69,50.23,50.56,43968.0,42.1527,42.4205,42.0355,42.3117,43968.0
2020-05-27 09:35:00,50.54,50.71,50.49,50.63,7418.0,42.295,42.4372,42.2531,42.3703,7418.0
2020-05-27 09:40:00,50.6,50.63,50.48,50.51,7232.0,42.3452,42.3703,42.2448,42.2699,7232.0
2020-05-27 09:45:00,50.54,50.77,50.53,50.7,10665.0,42.295,42.4874,42.2866,42.4289,10665.0
2020-05-27 09:50:00,50.71,50.78,50.51,50.51,19150.0,42.4372,42.4958,42.2699,42.2699,19150.0
2020-05-27 09:55:00,50.52,50.69,50.52,50.6,9058.0,42.2782,42.4205,42.2782,42.3452,9058.0
2020-05-27 10:00:00,50.58,50.61,50.47,50.58,15758.0,42.3284,42.3535,42.2364,42.3284,15758.0
2020-05-27 10:05:00,50.57,50.61,50.31,50.31,13383.0,42.3201,42.3535,42.1025,42.1025,13383.0
2020-05-27 10:10:00,50.31,50.4,50.31,50.34,16853.0,42.1025,42.1778,42.1025,42.1276,16853.0
2020-05-27 10:15:00,50.39,50.58,50.39,50.52,10208.0,42.1694,42.3284,42.1694,42.2782,10208.0
2020-05-27 10:20:00,50.5,50.53,50.39,50.41,23161.0,42.2615,42.2866,42.1694,42.1862,23161.0
2020-05-27 10:25:00,50.42,50.46,50.3,50.33,13561.0,42.1945,42.228,42.0941,42.1192,13561.0
2020-05-27 10:30:00,50.31,50.31,50.01,50.1,35320.0,42.1025,42.1025,41.8514,41.9267,35320.0
2020-05-27 10:35:00,50.13,50.16,50.06,50.16,10721.0,41.9519,41.977,41.8933,41.977,10721.0
2020-05-27 10:40:00,50.16,50.16,50.03,50.1,14095.0,41.977,41.977,41.8682,41.9267,14095.0
2020-05-27 10:45:00,50.12,50.22,50.04,50.1,21071.0,41.9435,42.0272,41.8765,41.9267,21071.0
2020-05-27 10:50:00,50.05,50.28,50.0,50.2,17652.0,41.8849,42.0774,41.8431,42.0104,17652.0
2020-05-27 10:55:00,50.2,50.2,50.02,50.15,17631.0,42.0104,42.0104,41.8598,41.9686,17631.0
2020-05-27 11:00:00,50.11,50.22,50.08,50.16,10173.0,41.9351,42.0272,41.91,41.977,10173.0
2020-05-27 11:05:00,50.16,50.22,50.09,50.12,10424.0,41.977,42.0272,41.9184,41.9435,10424.0
2020-05-27 11:10:00,50.13,50.13,50.03,50.03,6564.0,41.9519,41.9519,41.8682,41.8682,6564.0
2020-05-27 11:15:00,49.95,50.01,49.89,49.95,9331.0,41.8012,41.8514,41.751,41.8012,9331.0
2020-05-27 11:20:00,49.92,49.93,49.8,49.83,7995.0,41.7761,41.7845,41.6757,41.7008,7995.0
2020-05-27 11:25:00,49.83,49.96,49.83,49.96,9613.0,41.7008,41.8096,41.7008,41.8096,9613.0
2020-05-27 11:30:00,49.98,50.03,49.92,49.96,5563.0,41.8263,41.8682,41.7761,41.8096,5563.0
2020-05-27 11:35:00,49.96,49.98,49.74,49.83,15030.0,41.8096,41.8263,41.6255,41.7008,15030.0
2020-05-27 11:40:00,49.82,49.95,49.78,49.93,10700.0,41.6924,41.8012,41.659,41.7845,10700.0
2020-05-27 11:45:00,49.94,50.0,49.88,49.99,15060.0,41.7928,41.8431,41.7426,41.8347,15060.0
2020-05-27 11:50:00,49.97,50.02,49.88,49.88,13179.0,41.818,41.8598,41.7426,41.7426,13179.0
2020-05-27 11:55:00,49.9,49.98,49.9,49.97,12105.0,41.7594,41.8263,41.7594,41.818,12105.0
2020-05-27 12:00:00,49.96,49.97,49.85,49.85,9802.0,41.8096,41.818,41.7175,41.7175,9802.0
2020-05-27 12:05:00,49.83,49.84,49.74,49.82,5617.0,41.7008,41.7092,41.6255,41.6924,5617.0
2020-05-27 12:10:00,49.8,49.84,49.76,49.78,5145.0,41.6757,41.7092,41.6422,41.659,5145.0
2020-05-27 12:15:00,49.74,49.74,49.6,49.63,12994.0,41.6255,41.6255,41.5083,41.5334,12994.0
2020-05-27 12:20:00,49.6,49.62,49.47,49.53,34980.0,41.5083,41.5251,41.3995,41.4497,34980.0
2020-05-27 12:25:00,49.54,49.58,49.48,49.48,10687.0,41.4581,41.4916,41.4079,41.4079,10687.0
2020-05-27 12:30:00,49.51,49.55,49.44,49.54,11727.0,41.433,41.4665,41.3744,41.4581,11727.0
2020-05-27 12:35:00,49.53,49.56,49.48,49.52,6760.0,41.4497,41.4748,41.4079,41.4414,6760.0
2020-05-27 12:40:00,49.51,49.54,49.46,49.54,6363.0,41.433,41.4581,41.3912,41.4581,6363.0
2020-05-27 12:45:00,49.53,49.55,49.42,49.42,7546.0,41.4497,41.4665,41.3577,41.3577,7546.0
2020-05-27 12:50:00,49.42,49.43,49.39,49.39,11543.0,41.3577,41.3661,41.3326,41.3326,11543.0
2020-05-27 12:55:00,49.4,49.45,49.38,49.45,18248.0,41.3409,41.3828,41.3242,41.3828,18248.0
2020-05-27 13:00:00,49.46,49.52,49.38,49.51,16643.0,41.3912,41.4414,41.3242,41.433,16643.0
2020-05-27 13:05:00,49.51,49.55,49.46,49.48,19876.0,41.433,41.4665,41.3912,41.4079,19876.0
2020-05-27 13:10:00,49.48,49.51,49.39,49.4,25642.0,41.4079,41.433,41.3326,41.3409,25642.0
2020-05-27 13:15:00,49.4,49.43,49.36,49.37,22078.0,41.3409,41.3661,41.3075,41.3158,22078.0
2020-05-27 13:20:00,49.37,49.42,49.36,49.41,21643.0,41.3158,41.3577,41.3075,41.3493,21643.0
2020-05-27 13:25:00,49.42,49.46,49.33,49.38,17849.0,41.3577,41.3912,41.2824,41.3242,17849.0
2020-05-27 13:30:00,49.39,49.41,49.25,49.27,20293.0,41.3326,41.3493,41.2154,41.2322,20293.0
2020-05-27 13:35:00,49.28,49.47,49.28,49.45,7358.0,41.2405,41.3995,41.2405,41.3828,7358.0
2020-05-27 13:40:00,49.44,49.47,49.38,49.39,9892.0,41.3744,41.3995,41.3242,41.3326,9892.0
2020-05-27 13:45:00,49.43,49.44,49.33,49.38,12493.0,41.3661,41.3744,41.2824,41.3242,12493.0
2020-05-27 13:50:00,49.38,49.51,49.38,49.47,21529.0,41.3242,41.433,41.3242,41.3995,21529.0
2020-05-27 13:55:00,49.47,49.5,49.39,49.4,10541.0,41.3995,41.4246,41.3326,41.3409,10541.0
2020-05-27 14:00:00,49.41,49.53,49.41,49.47,31673.0,41.3493,41.4497,41.3493,41.3995,31673.0
2020-05-27 14:05:00,49.48,49.49,49.43,49.47,12480.0,41.4079,41.4163,41.3661,41.3995,12480.0
2020-05-27 14:10:00,49.48,49.67,49.46,49.51,47364.0,41.4079,41.5669,41.3912,41.433,47364.0
2020-05-27 14:15:00,49.51,49.54,49.46,49.53,19873.0,41.433,41.4581,41.3912,41.4497,19873.0
2020-05-27 14:20:00,49.53,49.54,49.46,49.47,17927.0,41.4497,41.4581,41.3912,41.3995,17927.0
2020-05-27 14:25:00,49.45,49.51,49.43,49.51,21992.0,41.3828,41.433,41.3661,41.433,21992.0
2020-05-27 14:30:00,49.51,49.55,49.46,49.53,12981.0,41.433,41.4665,41.3912,41.4497,12981.0
2020-05-27 14:35:00,49.53,49.55,49.5,49.54,12196.0,41.4497,41.4665,41.4246,41.4581,12196.0
2020-05-27 14:40:00,49.54,49.57,49.49,49.51,18296.0,41.4581,41.4832,41.4163,41.433,18296.0
2020-05-27 14:45:00,49.52,49.53,49.48,49.5,23038.0,41.4414,41.4497,41.4079,41.4246,23038.0
2020-05-27 14:50:00,49.51,49.55,49.47,49.52,29819.0,41.433,41.4665,41.3995,41.4414,29819.0
2020-05-27 14:55:00,49.52,49.53,49.48,49.5,36598.0,41.4414,41.4497,41.4079,41.4246,36598.0
2020-05-27 15:00:00,49.49,49.54,49.48,49.5,20302.0,41.4163,41.4581,41.4079,41.4246,20302.0
2020-05-27 15:05:00,49.5,49.53,49.47,49.49,22621.0,41.4246,41.4497,41.3995,41.4163,22621.0
2020-05-27 15:10:00,49.49,49.54,49.49,49.52,39323.0,41.4163,41.4581,41.4163,41.4414,39323.0
2020-05-27 15:15:00,49.52,49.54,49.45,49.46,18678.0,41.4414,41.4581,41.3828,41.3912,18678.0
2020-05-27 15:20:00,49.46,49.53,49.45,49.52,21616.0,41.3912,41.4497,41.3828,41.4414,21616.0
2020-05-27 15:25:00,49.51,49.54,49.47,49.5,24824.0,41.433,41.4581,41.3995,41.4246,24824.0
2020-05-27 15:30:00,49.5,49.51,49.44,49.47,37296.0,41.4246,41.433,41.3744,41.3995,37296.0
2020-05-27 15:35:00,49.49,49.62,49.47,49.61,31197.0,41.4163,41.5251,41.3995,41.5167,31197.0
2020-05-27 15:40:00,49.6,49.7,49.6,49.69,43325.0,41.5083,41.592,41.5083,41.5836,43325.0
2020-05-27 15:45:00,49.7,49.76,49.66,49.75,55691.0,41.592,41.6422,41.5585,41.6338,55691.0
2020-05-27 15:50:00,49.76,49.82,49.68,49.8,162652.0,41.6422,41.6924,41.5753,41.6757,162652.0
2020-05-27 15:55:00,49.8,49.94,49.79,49.91,360129.0,41.6757,41.7928,41.6673,41.7677,360129.0
2020-05-28 09:30:00,50.62,50.62,50.28,50.28,32024.0,42.3619,42.3619,42.0774,42.0774,32024.0
2020-05-28 09:35:00,50.23,50.45,50.02,50.11,26896.0,42.0355,42.2196,41.8598,41.9351,26896.0
2020-05-28 09:40:00,50.13,50.18,49.97,50.07,26942.0,41.9519,41.9937,41.818,41.9016,26942.0
2020-05-28 09:45:00,50.07,50.08,49.81,49.95,20600.0,41.9016,41.91,41.6841,41.8012,20600.0
2020-05-28 09:50:00,50.0,50.33,49.99,50.31,13335.0,41.8431,42.1192,41.8347,42.1025,13335.0
2020-05-28 09:55:00,50.28,50.39,50.27,50.34,5658.0,42.0774,42.1694,42.069,42.1276,5658.0
2020-05-28 10:00:00,50.32,50.41,50.19,50.19,15162.0,42.1109,42.1862,42.0021,42.0021,15162.0
2020-05-28 10:05:00,50.19,50.25,50.15,50.21,13998.0,42.0021,42.0523,41.9686,42.0188,13998.0
2020-05-28 10:10:00,50.2,50.41,50.2,50.28,11119.0,42.0104,42.1862,42.0104,42.0774,11119.0
2020-05-28 10:15:00,50.26,50.26,50.07,50.12,13721.0,42.0606,42.0606,41.9016,41.9435,13721.0
2020-05-28 10:20:00,50.11,50.21,50.1,50.2,10673.0,41.9351,42.0188,41.9267,42.0104,10673.0
2020-05-28 10:25:00,50.2,50.27,50.17,50.2,15164.0,42.0104,42.069,41.9853,42.0104,15164.0
2020-05-28 10:30:00,50.19,50.22,50.13,50.22,28606.0,42.0021,42.0272,41.9519,42.0272,28606.0
2020-05-28 10:35:00,50.24,50.49,50.24,50.49,57515.0,42.0439,42.2531,42.0439,42.2531,57515.0
2020-05-28 10:40:00,50.51,50.67,50.5,50.67,18991.0,42.2699,42.4038,42.2615,42.4038,18991.0
2020-05-28 10:45:00,50.68,50.74,50.6,50.63,31343.0,42.4121,42.4623,42.3452,42.3703,31343.0
2020-05-28 10:50:00,50.63,50.67,50.55,50.6,27526.0,42.3703,42.4038,42.3033,42.3452,27526.0
2020-05-28 10:55:00,50.6,50.65,50.5,50.53,35102.0,42.3452,42.387,42.2615,42.2866,35102.0
2020-05-28 11:00:00,50.55,50.61,50.49,50.57,29763.0,42.3033,42.3535,42.2531,42.3201,29763.0
2020-05-28 11:05:00,50.57,50.62,50.46,50.47,16244.0,42.3201,42.3619,42.228,42.2364,16244.0
2020-05-28 11:10:00,50.45,50.59,50.44,50.58,15858.0,42.2196,42.3368,42.2113,42.3284,15858.0
2020-05-28 11:15:00,50.57,50.59,50.52,50.59,11440.0,42.3201,42.3368,42.2782,42.3368,11440.0
2020-05-28 11:20:00,50.58,50.6,50.49,50.58,27411.0,42.3284,42.3452,42.2531,42.3284,27411.0
2020-05-28 11:25:00,50.59,50.66,50.53,50.66,15231.0,42.3368,42.3954,42.2866,42.3954,15231.0
2020-05-28 11:30:00,50.67,50.74,50.54,50.54,10814.0,42.4038,42.4623,42.295,42.295,10814.0
2020-05-28 11:35:00,50.54,50.67,50.52,50.67,14378.0,42.295,42.4038,42.2782,42.4038,14378.0
2020-05-28 11:40:00,50.67,50.67,50.55,50.55,16191.0,42.4038,42.4038,42.3033,42.3033,16191.0
2020-05-28 11:45:00,50.54,50.68,50.53,50.64,23008.0,42.295,42.4121,42.2866,42.3787,23008.0
2020-05-28 11:50:00,50.65,50.7,50.62,50.63,13229.0,42.387,42.4289,42.3619,42.3703,13229.0
2020-05-28 11:55:00,50.63,50.65,50.58,50.58,11835.0,42.3703,42.387,42.3284,42.3284,11835.0
2020-05-28 12:00:00,50.6,50.61,50.52,50.54,13619.0,42.3452,42.3535,42.2782,42.295,13619.0
2020-05-28 12:05:00,50.54,50.6,50.53,50.6,23072.0,42.295,42.3452,42.2866,42.3452,23072.0
2020-05-28 12:10:00,50.6,50.64,50.55,50.55,16386.0,42.3452,42.3787,42.3033,42.3033,16386.0
2020-05-28 12:15:00,50.54,50.56,50.5,50.52,24344.0,42.295,42.3117,42.2615,42.2782,24344.0
2020-05-28 12:20:00,50.51,50.58,50.51,50.58,11933.0,42.2699,42.3284,42.2699,42.3284,11933.0
2020-05-28 12:25:00,50.58,50.59,50.53,50.55,11211.0,42.3284,42.3368,42.2866,42.3033,11211.0
2020-05-28 12:30:00,50.56,50.63,50.54,50.59,16828.0,42.3117,42.3703,42.295,42.3368,16828.0
2020-05-28 12:35:00,50.59,50.87,50.57,50.85,20720.0,42.3368,42.5711,42.3201,42.5544,20720.0
2020-05-28 12:40:00,50.81,50.93,50.8,50.84,25498.0,42.5209,42.6213,42.5126,42.546,25498.0
2020-05-28 12:45:00,50.85,50.94,50.85,50.94,6947.0,42.5544,42.6297,42.5544,42.6297,6947.0
2020-05-28 12:50:00,50.92,51.0,50.89,50.98,12728.0,42.613,42.6799,42.5879,42.6632,12728.0
2020-05-28 12:55:00,50.98,50.99,50.84,50.87,16241.0,42.6632,42.6716,42.546,42.5711,16241.0
2020-05-28 13:00:00,50.86,51.01,50.86,50.98,31832.0,42.5628,42.6883,42.5628,42.6632,31832.0
2020-05-28 13:05:00,50.98,51.1,50.98,51.09,41946.0,42.6632,42.7636,42.6632,42.7552,41946.0
2020-05-28 13:10:00,51.09,51.22,51.04,51.13,62477.0,42.7552,42.864,42.7134,42.7887,62477.0
2020-05-28 13:15:00,51.12,51.12,50.96,50.97,18210.0,42.7803,42.7803,42.6464,42.6548,18210.0
2020-05-28 13:20:00,50.96,51.06,50.94,51.04,8754.0,42.6464,42.7301,42.6297,42.7134,8754.0
2020-05-28 13:25:00,51.02,51.06,50.95,51.02,11814.0,42.6967,42.7301,42.6381,42.6967,11814.0
2020-05-28 13:30:00,51.02,51.03,50.95,51.0,18925.0,42.6967,42.705,42.6381,42.6799,18925.0
2020-05-28 13:35:00,51.0,51.0,50.87,50.88,11041.0,42.6799,42.6799,42.5711,42.5795,11041.0
2020-05-28 13:40:00,50.88,50.94,50.85,50.86,20059.0,42.5795,42.6297,42.5544,42.5628,20059.0
2020-05-28 13:45:00,50.87,50.95,50.84,50.87,13467.0,42.5711,42.6381,42.546,42.5711,13467.0
2020-05-28 13:50:00,50.86,50.94,50.85,50.94,10961.0,42.5628,42.6297,42.5544,42.6297,10961.0
2020-05-28 13:55:00,50.95,50.99,50.88,50.9,13383.0,42.6381,42.6716,42.5795,42.5962,13383.0
2020-05-28 14:00:00,50.88,51.0,50.88,50.98,13625.0,42.5795,42.6799,42.5795,42.6632,13625.0
2020-05-28 14:05:00,50.98,51.1,50.96,51.09,33084.0,42.6632,42.7636,42.6464,42.7552,33084.0
2020-05-28 14:10:00,51.08,51.09,50.99,50.99,10044.0,42.7469,42.7552,42.6716,42.6716,10044.0
2020-05-28 14:15:00,50.99,51.05,50.99,51.05,6749.0,42.6716,42.7218,42.6716,42.7218,6749.0
2020-05-28 14:20:00,51.05,51.18,51.03,51.09,32133.0,42.7218,42.8306,42.705,42.7552,32133.0
2020-05-28 14:25:00,51.09,51.09,51.02,51.04,13181.0,42.7552,42.7552,42.6967,42.7134,13181.0
2020-05-28 14:30:00,51.04,51.08,51.03,51.04,13952.0,42.7134,42.7469,42.705,42.7134,13952.0
2020-05-28 14:35:00,51.05,51.13,51.03,51.04,31774.0,42.7218,42.7887,42.705,42.7134,31774.0
2020-05-28 14:40:00,51.07,51.07,51.02,51.03,19400.0,42.7385,42.7385,42.6967,42.705,19400.0
2020-05-28 14:45:00,51.04,51.15,50.98,51.14,16025.0,42.7134,42.8055,42.6632,42.7971,16025.0
2020-05-28 14:50:00,51.16,51.16,51.1,51.11,20318.0,42.8138,42.8138,42.7636,42.772,20318.0
2020-05-28 14:55:00,51.12,51.28,51.1,51.27,31150.0,42.7803,42.9142,42.7636,42.9059,31150.0
2020-05-28 15:00:00,51.27,51.3,51.21,51.24,27925.0,42.9059,42.931,42.8557,42.8808,27925.0
2020-05-28 15:05:00,51.24,51.25,51.16,51.19,21166.0,42.8808,42.8891,42.8138,42.8389,21166.0
2020-05-28 15:10:00,51.19,51.33,51.16,51.3,27759.0,42.8389,42.9561,42.8138,42.931,27759.0
2020-05-28 15:15:00,51.31,51.32,51.13,51.15,29623.0,42.9393,42.9477,42.7887,42.8055,29623.0
2020-05-28 15:20:00,51.15,51.23,51.1,51.2,57239.0,42.8055,42.8724,42.7636,42.8473,57239.0
2020-05-28 15:25:00,51.2,51.25,51.12,51.13,93820.0,42.8473,42.8891,42.7803,42.7887,93820.0
2020-05-28 15:30:00,51.13,51.18,51.0,51.0,28065.0,42.7887,42.8306,42.6799,42.6799,28065.0
2020-05-28 15:35:00,51.0,51.07,50.95,51.02,34596.0,42.6799,42.7385,42.6381,42.6967,34596.0
2020-05-28 15:40:00,51.0,51.06,50.96,50.97,35696.0,42.6799,42.7301,42.6464,42.6548,35696.0
2020-05-28 15:45:00,50.97,51.02,50.85,50.86,79180.0,42.6548,42.6967,42.5544,42.5628,79180.0
2020-05-28 15:50:00,50.86,50.98,50.84,50.91,116477.0,42.5628,42.6632,42.546,42.6046,116477.0
2020-05-28 15:55:00,50.93,51.12,50.93,51.03,260495.0,42.6213,42.7803,42.6213,42.705,260495.0
2020-05-29 09:30:00,50.76,51.03,50.44,50.63,76847.0,42.4791,42.705,42.2113,42.3703,76847.0
2020-05-29 09:35:00,50.61,50.83,50.61,50.68,28351.0,42.3535,42.5377,42.3535,42.4121,28351.0
2020-05-29 09:40:00,50.68,50.71,50.34,50.37,29537.0,42.4121,42.4372,42.1276,42.1527,29537.0
2020-05-29 09:45:00,50.39,50.5,50.36,50.5,22176.0,42.1694,42.2615,42.1443,42.2615,22176.0
2020-05-29 09:50:00,50.5,50.73,50.48,50.7,19860.0,42.2615,42.454,42.2448,42.4289,19860.0
2020-05-29 09:55:00,50.72,50.76,50.54,50.6,23189.0,42.4456,42.4791,42.295,42.3452,23189.0
2020-05-29 10:00:00,50.65,50.83,50.64,50.79,16583.0,42.387,42.5377,42.3787,42.5042,16583.0
2020-05-29 10:05:00,50.8,50.92,50.75,50.92,19696.0,42.5126,42.613,42.4707,42.613,19696.0
2020-05-29 10:10:00,50.9,51.13,50.9,51.05,42198.0,42.5962,42.7887,42.5962,42.7218,42198.0
2020-05-29 10:15:00,51.06,51.13,50.92,50.98,104697.0,42.7301,42.7887,42.613,42.6632,104697.0
2020-05-29 10:20:00,50.98,51.02,50.87,50.96,62186.0,42.6632,42.6967,42.5711,42.6464,62186.0
2020-05-29 10:25:00,50.97,50.98,50.57,50.6,35681.0,42.6548,42.6632,42.3201,42.3452,35681.0
2020-05-29 10:30:00,50.59,50.65,50.49,50.5,23865.0,42.3368,42.387,42.2531,42.2615,23865.0
2020-05-29 10:35:00,50.49,50.49,50.3,50.3,28593.0,42.2531,42.2531,42.0941,42.0941,28593.0
2020-05-29 10:40:00,50.26,50.41,50.25,50.31,36282.0,42.0606,42.1862,42.0523,42.1025,36282.0
2020-05-29 10:45:00,50.34,50.42,50.28,50.37,41602.0,42.1276,42.1945,42.0774,42.1527,41602.0
2020-05-29 10:50:00,50.38,50.4,50.3,50.31,20887.0,42.1611,42.1778,42.0941,42.1025,20887.0
2020-05-29 10:55:00,50.29,50.39,50.23,50.31,21563.0,42.0858,42.1694,42.0355,42.1025,21563.0
2020-05-29 11:00:00,50.32,50.39,50.3,50.34,21029.0,42.1109,42.1694,42.0941,42.1276,21029.0
2020-05-29 11:05:00,50.33,50.36,50.27,50.29,23171.0,42.1192,42.1443,42.069,42.0858,23171.0
2020-05-29 11:10:00,50.28,50.44,50.28,50.42,18687.0,42.0774,42.2113,42.0774,42.1945,18687.0
2020-05-29 11:15:00,50.42,50.46,50.34,50.45,20180.0,42.1945,42.228,42.1276,42.2196,20180.0
2020-05-29 11:20:00,50.43,50.51,50.41,50.47,24093.0,42.2029,42.2699,42.1862,42.2364,24093.0
2020-05-29 11:25:00,50.45,50.5,50.39,50.4,33308.0,42.2196,42.2615,42.1694,42.1778,33308.0
2020-05-29 11:30:00,50.39,50.54,50.38,50.49,75670.0,42.1694,42.295,42.1611,42.2531,75670.0
2020-05-29 11:35:00,50.48,50.54,50.44,50.47,25408.0,42.2448,42.295,42.2113,42.2364,25408.0
2020-05-29 11:40:00,50.45,50.48,50.41,50.43,69482.0,42.2196,42.2448,42.1862,42.2029,69482.0
2020-05-29 11:45:00,50.44,50.48,50.39,50.45,81983.0,42.2113,42.2448,42.1694,42.2196,81983.0
2020-05-29 11:50:00,50.45,50.51,50.45,50.46,17352.0,42.2196,42.2699,42.2196,42.228,17352.0
2020-05-29 11:55:00,50.45,50.48,50.44,50.47,16094.0,42.2196,42.2448,42.2113,42.2364,16094.0
2020-05-29 12:00:00,50.47,50.54,50.45,50.45,35788.0,42.2364,42.295,42.2196,42.2196,35788.0
2020-05-29 12:05:00,50.46,50.5,50.44,50.46,9467.0,42.228,42.2615,42.2113,42.228,9467.0
2020-05-29 12:10:00,50.45,50.49,50.45,50.45,11484.0,42.2196,42.2531,42.2196,42.2196,11484.0
2020-05-29 12:15:00,50.45,50.47,50.38,50.4,12655.0,42.2196,42.2364,42.1611,42.1778,12655.0
2020-05-29 12:20:00,50.41,50.42,50.39,50.4,13443.0,42.1862,42.1945,42.1694,42.1778,13443.0
2020-05-29 12:25:00,50.38,50.43,50.38,50.38,8205.0,42.1611,42.2029,42.1611,42.1611,8205.0
2020-05-29 12:30:00,50.37,50.42,50.37,50.37,11058.0,42.1527,42.1945,42.1527,42.1527,11058.0
2020-05-29 12:35:00,50.37,50.42,50.31,50.42,7231.0,42.1527,42.1945,42.1025,42.1945,7231.0
2020-05-29 12:40:00,50.42,50.42,50.34,50.35,8265.0,42.1945,42.1945,42.1276,42.136,8265.0
2020-05-29 12:45:00,50.35,50.38,50.31,50.31,7285.0,42.136,42.1611,42.1025,42.1025,7285.0
2020-05-29 12:50:00,50.29,50.32,50.13,50.25,12276.0,42.0858,42.1109,41.9519,42.0523,12276.0
2020-05-29 12:55:00,50.24,50.55,50.22,50.45,45429.0,42.0439,42.3033,42.0272,42.2196,45429.0
2020-05-29 13:00:00,50.45,50.46,50.31,50.31,9613.0,42.2196,42.228,42.1025,42.1025,9613.0
2020-05-29 13:05:00,50.3,50.34,50.26,50.32,6846.0,42.0941,42.1276,42.0606,42.1109,6846.0
2020-05-29 13:10:00,50.26,50.39,50.26,50.36,6737.0,42.0606,42.1694,42.0606,42.1443,6737.0
2020-05-29 13:15:00,50.35,50.36,50.31,50.34,6255.0,42.136,42.1443,42.1025,42.1276,6255.0
2020-05-29 13:20:00,50.36,50.41,50.3,50.33,16990.0,42.1443,42.1862,42.0941,42.1192,16990.0
2020-05-29 13:25:00,50.33,50.36,50.3,50.31,13179.0,42.1192,42.1443,42.0941,42.1025,13179.0
2020-05-29 13:30:00,50.3,50.35,50.3,50.33,11733.0,42.0941,42.136,42.0941,42.1192,11733.0
2020-05-29 13:35:00,50.32,50.32,50.24,50.27,9952.0,42.1109,42.1109,42.0439,42.069,9952.0
2020-05-29 13:40:00,50.26,50.38,50.26,50.34,9205.0,42.0606,42.1611,42.0606,42.1276,9205.0
2020-05-29 13:45:00,50.35,50.47,50.35,50.46,8461.0,42.136,42.2364,42.136,42.228,8461.0
2020-05-29 13:50:00,50.46,50.48,50.39,50.45,13316.0,42.228,42.2448,42.1694,42.2196,13316.0
2020-05-29 13:55:00,50.46,50.49,50.43,50.49,8613.0,42.228,42.2531,42.2029,42.2531,8613.0
2020-05-29 14:00:00,50.48,50.56,50.45,50.53,10165.0,42.2448,42.3117,42.2196,42.2866,10165.0
2020-05-29 14:05:00,50.52,50.65,50.48,50.65,30218.0,42.2782,42.387,42.2448,42.387,30218.0
2020-05-29 14:10:00,50.66,50.7,50.5,50.5,11694.0,42.3954,42.4289,42.2615,42.2615,11694.0
2020-05-29 14:15:00,50.51,50.58,50.49,50.57,16164.0,42.2699,42.3284,42.2531,42.3201,16164.0
2020-05-29 14:20:00,50.58,50.68,50.57,50.64,15429.0,42.3284,42.4121,42.3201,42.3787,15429.0
2020-05-29 14:25:00,50.63,50.76,50.59,50.76,19814.0,42.3703,42.4791,42.3368,42.4791,19814.0
2020-05-29 14:30:00,50.76,50.76,50.65,50.72,14685.0,42.4791,42.4791,42.387,42.4456,14685.0
2020-05-29 14:35:00,50.71,50.72,50.66,50.68,11650.0,42.4372,42.4456,42.3954,42.4121,11650.0
2020-05-29 14:40:00,50.68,50.69,50.6,50.6,14330.0,42.4121,42.4205,42.3452,42.3452,14330.0
2020-05-29 14:45:00,50.58,50.64,50.5,50.5,17147.0,42.3284,42.3787,42.2615,42.2615,17147.0
2020-05-29 14:50:00,50.51,50.52,50.37,50.51,31107.0,42.2699,42.2782,42.1527,42.2699,31107.0
2020-05-29 14:55:00,50.5,50.91,50.47,50.88,33599.0,42.2615,42.6046,42.2364,42.5795,33599.0
2020-05-29 15:00:00,50.9,51.05,50.88,51.0,37948.0,42.5962,42.7218,42.5795,42.6799,37948.0
2020-05-29 15:05:00,51.0,51.01,50.92,50.95,18962.0,42.6799,42.6883,42.613,42.6381,18962.0
2020-05-29 15:10:00,50.94,51.06,50.91,50.93,31128.0,42.6297,42.7301,42.6046,42.6213,31128.0
2020-05-29 15:15:00,50.95,50.99,50.92,50.98,15800.0,42.6381,42.6716,42.613,42.6632,15800.0
2020-05-29 15:20:00,50.98,51.08,50.95,51.05,17549.0,42.6632,42.7469,42.6381,42.7218,17549.0
2020-05-29 15:25:00,51.05,51.05,50.87,50.92,15858.0,42.7218,42.7218,42.5711,42.613,15858.0
2020-05-29 15:30:00,50.94,51.0,50.86,50.89,18983.0,42.6297,42.6799,42.5628,42.5879,18983.0
2020-05-29 15:35:00,50.9,50.92,50.72,50.78,25191.0,42.5962,42.613,42.4456,42.4958,25191.0
2020-05-29 15:40:00,50.78,50.82,50.7,50.8,25514.0,42.4958,42.5293,42.4289,42.5126,25514.0
2020-05-29 15:45:00,50.8,50.85,50.69,50.82,126342.0,42.5126,42.5544,42.4205,42.5293,126342.0
2020-05-29 15:50:00,50.77,50.94,50.74,50.89,230235.0,42.4874,42.6297,42.4623,42.5879,230235.0
2020-05-29 15:55:00,50.87,51.12,50.86,51.04,373377.0,42.5711,42.7803,42.5628,42.7134,373377.0
2020-06-01 09:30:00,50.92,51.1,50.82,51.08,21648.0,42.613,42.7636,42.5293,42.7469,21648.0
2020-06-01 09:35:00,51.05,51.24,51.02,51.16,6796.0,42.7218,42.8808,42.6967,42.8138,6796.0
2020-06-01 09:40:00,51.21,51.27,51.16,51.16,12166.0,42.8557,42.9059,42.8138,42.8138,12166.0
2020-06-01 09:45:00,51.16,51.19,51.06,51.19,9478.0,42.8138,42.8389,42.7301,42.8389,9478.0
2020-06-01 09:50:00,51.23,51.27,51.03,51.06,10998.0,42.8724,42.9059,42.705,42.7301,10998.0
2020-06-01 09:55:00,51.06,51.06,50.84,50.94,11752.0,42.7301,42.7301,42.546,42.6297,11752.0
2020-06-01 10:00:00,50.95,51.04,50.89,50.98,29545.0,42.6381,42.7134,42.5879,42.6632,29545.0
2020-06-01 10:05:00,50.95,51.15,50.95,51.13,15713.0,42.6381,42.8055,42.6381,42.7887,15713.0
2020-06-01 10:10:00,51.15,51.41,51.13,51.34,18097.0,42.8055,43.023,42.7887,42.9645,18097.0
2020-06-01 10:15:00,51.38,51.48,51.36,51.46,10100.0,42.9979,43.0816,42.9812,43.0649,10100.0
2020-06-01 10:20:00,51.48,51.62,51.44,51.6,20452.0,43.0816,43.1988,43.0481,43.182,20452.0
2020-06-01 10:25:00,51.6,51.67,51.56,51.64,29946.0,43.182,43.2406,43.1486,43.2155,29946.0
2020-06-01 10:30:00,51.64,51.66,51.53,51.54,18221.0,43.2155,43.2323,43.1235,43.1318,18221.0
2020-06-01 10:35:00,51.56,51.61,51.47,51.59,20611.0,43.1486,43.1904,43.0732,43.1737,20611.0
2020-06-01 10:40:00,51.6,51.6,51.51,51.54,24886.0,43.182,43.182,43.1067,43.1318,24886.0
2020-06-01 10:45:00,51.53,51.68,51.5,51.66,15950.0,43.1235,43.249,43.0984,43.2323,15950.0
2020-06-01 10:50:00,51.64,51.65,51.56,51.57,10805.0,43.2155,43.2239,43.1486,43.1569,10805.0
2020-06-01 10:55:00,51.59,51.64,51.55,51.6,18387.0,43.1737,43.2155,43.1402,43.182,18387.0
2020-06-01 11:00:00,51.61,51.63,51.37,51.37,25906.0,43.1904,43.2071,42.9896,42.9896,25906.0
2020-06-01 11:05:00,51.35,51.48,51.3,51.45,17305.0,42.9728,43.0816,42.931,43.0565,17305.0
2020-06-01 11:10:00,51.46,51.64,51.45,51.59,17648.0,43.0649,43.2155,43.0565,43.1737,17648.0
2020-06-01 11:15:00,51.59,51.63,51.55,51.59,19869.0,43.1737,43.2071,43.1402,43.1737,19869.0
2020-06-01 11:20:00,51.57,51.9,51.56,51.76,62105.0,43.1569,43.4331,43.1486,43.3159,62105.0
2020-06-01 11:25:00,51.79,51.87,51.78,51.87,39974.0,43.341,43.408,43.3327,43.408,39974.0
2020-06-01 11:30:00,51.89,51.92,51.82,51.85,56796.0,43.4247,43.4498,43.3661,43.3913,56796.0
2020-06-01 11:35:00,51.83,51.9,51.73,51.75,43220.0,43.3745,43.4331,43.2908,43.3076,43220.0
2020-06-01 11:40:00,51.77,51.81,51.72,51.75,17802.0,43.3243,43.3578,43.2825,43.3076,17802.0
2020-06-01 11:45:00,51.74,51.84,51.72,51.82,21163.0,43.2992,43.3829,43.2825,43.3661,21163.0
2020-06-01 11:50:00,51.83,51.92,51.79,51.88,20081.0,43.3745,43.4498,43.341,43.4164,20081.0
2020-06-01 11:55:00,51.85,51.85,51.76,51.77,6589.0,43.3913,43.3913,43.3159,43.3243,6589.0
2020-06-01 12:00:00,51.77,51.77,51.72,51.77,7640.0,43.3243,43.3243,43.2825,43.3243,7640.0
2020-06-01 12:05:00,51.79,51.86,51.79,51.82,16203.0,43.341,43.3996,43.341,43.3661,16203.0
2020-06-01 12:10:00,51.83,51.95,51.81,51.94,15308.0,43.3745,43.4749,43.3578,43.4666,15308.0
2020-06-01 12:15:00,51.94,51.96,51.91,51.96,30178.0,43.4666,43.4833,43.4415,43.4833,30178.0
2020-06-01 12:20:00,51.97,51.99,51.96,51.98,17676.0,43.4917,43.5084,43.4833,43.5,17676.0
2020-06-01 12:25:00,51.97,51.97,51.8,51.84,17891.0,43.4917,43.4917,43.3494,43.3829,17891.0
2020-06-01 12:30:00,51.83,51.87,51.8,51.86,13482.0,43.3745,43.408,43.3494,43.3996,13482.0
2020-06-01 12:35:00,51.86,51.93,51.84,51.93,12890.0,43.3996,43.4582,43.3829,43.4582,12890.0
2020-06-01 12:40:00,51.93,51.93,51.85,51.87,16381.0,43.4582,43.4582,43.3913,43.408,16381.0
2020-06-01 12:45:00,51.87,51.91,51.86,51.9,18945.0,43.408,43.4415,43.3996,43.4331,18945.0
2020-06-01 12:50:00,51.9,51.98,51.89,51.96,17889.0,43.4331,43.5,43.4247,43.4833,17889.0
2020-06-01 12:55:00,51.96,52.01,51.92,51.98,13600.0,43.4833,43.5252,43.4498,43.5,13600.0
2020-06-01 13:00:00,51.98,51.99,51.88,51.91,8374.0,43.5,43.5084,43.4164,43.4415,8374.0
2020-06-01 13:05:00,51.9,51.9,51.77,51.77,17874.0,43.4331,43.4331,43.3243,43.3243,17874.0
2020-06-01 13:10:00,51.78,51.85,51.77,51.83,8894.0,43.3327,43.3913,43.3243,43.3745,8894.0
2020-06-01 13:15:00,51.82,51.9,51.8,51.81,7890.0,43.3661,43.4331,43.3494,43.3578,7890.0
2020-06-01 13:20:00,51.8,51.8,51.73,51.79,12810.0,43.3494,43.3494,43.2908,43.341,12810.0
2020-06-01 13:25:00,51.79,52.01,51.79,52.01,26150.0,43.341,43.5252,43.341,43.5252,26150.0
2020-06-01 13:30:00,52.01,52.06,51.99,52.01,10444.0,43.5252,43.567,43.5084,43.5252,10444.0
2020-06-01 13:35:00,52.02,52.11,51.99,52.1,11218.0,43.5335,43.6088,43.5084,43.6005,11218.0
2020-06-01 13:40:00,52.1,52.15,52.05,52.1,26989.0,43.6005,43.6423,43.5586,43.6005,26989.0
2020-06-01 13:45:00,52.09,52.2,52.05,52.16,16792.0,43.5921,43.6842,43.5586,43.6507,16792.0
2020-06-01 13:50:00,52.18,52.2,52.13,52.17,6620.0,43.6674,43.6842,43.6256,43.659,6620.0
2020-06-01 13:55:00,52.17,52.19,52.1,52.19,22133.0,43.659,43.6758,43.6005,43.6758,22133.0
2020-06-01 14:00:00,52.21,52.27,52.18,52.25,12688.0,43.6925,43.7427,43.6674,43.726,12688.0
2020-06-01 14:05:00,52.24,52.29,52.22,52.29,15171.0,43.7176,43.7595,43.7009,43.7595,15171.0
2020-06-01 14:10:00,52.29,52.35,52.28,52.34,17973.0,43.7595,43.8097,43.7511,43.8013,17973.0
2020-06-01 14:15:00,52.33,52.38,52.28,52.36,23791.0,43.7929,43.8348,43.7511,43.8181,23791.0
2020-06-01 14:20:00,52.37,52.41,52.34,52.41,20127.0,43.8264,43.8599,43.8013,43.8599,20127.0
2020-06-01 14:25:00,52.41,52.5,52.4,52.47,47724.0,43.8599,43.9352,43.8515,43.9101,47724.0
2020-06-01 14:30:00,52.48,52.55,52.48,52.55,18188.0,43.9185,43.9771,43.9185,43.9771,18188.0
2020-06-01 14:35:00,52.55,52.63,52.49,52.59,17107.0,43.9771,44.044,43.9268,44.0105,17107.0
2020-06-01 14:40:00,52.58,52.72,52.56,52.69,30505.0,44.0022,44.1193,43.9854,44.0942,30505.0
2020-06-01 14:45:00,52.7,52.7,52.57,52.59,17299.0,44.1026,44.1026,43.9938,44.0105,17299.0
2020-06-01 14:50:00,52.59,52.66,52.59,52.63,12874.0,44.0105,44.0691,44.0105,44.044,12874.0
2020-06-01 14:55:00,52.65,52.66,52.59,52.61,16146.0,44.0607,44.0691,44.0105,44.0273,16146.0
2020-06-01 15:00:00,52.62,52.67,52.58,52.58,54102.0,44.0356,44.0775,44.0022,44.0022,54102.0
2020-06-01 15:05:00,52.58,52.58,52.46,52.51,28959.0,44.0022,44.0022,43.9017,43.9436,28959.0
2020-06-01 15:10:00,52.5,52.51,52.41,52.42,36081.0,43.9352,43.9436,43.8599,43.8683,36081.0
2020-06-01 15:15:00,52.41,52.43,52.38,52.39,16135.0,43.8599,43.8766,43.8348,43.8432,16135.0
2020-06-01 15:20:00,52.38,52.44,52.35,52.4,17346.0,43.8348,43.885,43.8097,43.8515,17346.0
2020-06-01 15:25:00,52.41,52.44,52.35,52.35,20832.0,43.8599,43.885,43.8097,43.8097,20832.0
2020-06-01 15:30:00,52.36,52.42,52.34,52.4,23938.0,43.8181,43.8683,43.8013,43.8515,23938.0
2020-06-01 15:35:00,52.39,52.41,52.34,52.34,31717.0,43.8432,43.8599,43.8013,43.8013,31717.0
2020-06-01 15:40:00,52.35,52.39,52.33,52.39,30443.0,43.8097,43.8432,43.7929,43.8432,30443.0
2020-06-01 15:45:00,52.38,52.42,52.31,52.38,64039.0,43.8348,43.8683,43.7762,43.8348,64039.0
2020-06-01 15:50:00,52.36,52.36,52.28,52.3,67550.0,43.8181,43.8181,43.7511,43.7678,67550.0
2020-06-01 15:55:00,52.3,52.36,52.2,52.21,136236.0,43.7678,43.8181,43.6842,43.6925,136236.0
2020-06-02 09:30:00,52.5,52.61,52.28,52.29,36557.0,43.9352,44.0273,43.7511,43.7595,36557.0
2020-06-02 09:35:00,52.29,52.31,51.96,51.96,16317.0,43.7595,43.7762,43.4833,43.4833,16317.0
2020-06-02 09:40:00,51.98,52.21,51.98,52.02,17057.0,43.5,43.6925,43.5,43.5335,17057.0
2020-06-02 09:45:00,51.99,52.03,51.86,51.98,20732.0,43.5084,43.5419,43.3996,43.5,20732.0
2020-06-02 09:50:00,52.0,52.12,51.99,52.09,12553.0,43.5168,43.6172,43.5084,43.5921,12553.0
2020-06-02 09:55:00,52.11,52.12,51.92,51.95,16393.0,43.6088,43.6172,43.4498,43.4749,16393.0
2020-06-02 10:00:00,51.95,52.04,51.84,52.04,31250.0,43.4749,43.5503,43.3829,43.5503,31250.0
2020-06-02 10:05:00,52.04,52.14,52.02,52.14,11946.0,43.5503,43.6339,43.5335,43.6339,11946.0
2020-06-02 10:10:00,52.14,52.22,52.07,52.09,6604.0,43.6339,43.7009,43.5754,43.5921,6604.0
2020-06-02 10:15:00,52.07,52.11,51.91,51.92,11972.0,43.5754,43.6088,43.4415,43.4498,11972.0
2020-06-02 10:20:00,51.93,52.09,51.93,52.0,14422.0,43.4582,43.5921,43.4582,43.5168,14422.0
2020-06-02 10:25:00,51.98,52.06,51.98,52.05,14652.0,43.5,43.567,43.5,43.5586,14652.0
2020-06-02 10:30:00,52.07,52.11,52.04,52.06,13072.0,43.5754,43.6088,43.5503,43.567,13072.0
2020-06-02 10:35:00,52.07,52.11,52.04,52.09,15484.0,43.5754,43.6088,43.5503,43.5921,15484.0
2020-06-02 10:40:00,52.09,52.21,52.08,52.15,13658.0,43.5921,43.6925,43.5837,43.6423,13658.0
2020-06-02 10:45:00,52.14,52.15,51.99,52.02,11361.0,43.6339,43.6423,43.5084,43.5335,11361.0
2020-06-02 10:50:00,52.0,52.01,51.88,51.9,8794.0,43.5168,43.5252,43.4164,43.4331,8794.0
2020-06-02 10:55:00,51.92,51.96,51.84,51.88,10150.0,43.4498,43.4833,43.3829,43.4164,10150.0
2020-06-02 11:00:00,51.89,51.9,51.6,51.62,13551.0,43.4247,43.4331,43.182,43.1988,13551.0
2020-06-02 11:05:00,51.62,51.66,51.57,51.61,8675.0,43.1988,43.2323,43.1569,43.1904,8675.0
2020-06-02 11:10:00,51.61,51.73,51.59,51.64,12949.0,43.1904,43.2908,43.1737,43.2155,12949.0
2020-06-02 11:15:00,51.65,51.71,51.55,51.71,21873.0,43.2239,43.2741,43.1402,43.2741,21873.0
2020-06-02 11:20:00,51.71,51.78,51.67,51.7,19668.0,43.2741,43.3327,43.2406,43.2657,19668.0
2020-06-02 11:25:00,51.69,51.71,51.61,51.63,13062.0,43.2574,43.2741,43.1904,43.2071,13062.0
2020-06-02 11:30:00,51.62,51.67,51.56,51.58,18445.0,43.1988,43.2406,43.1486,43.1653,18445.0
2020-06-02 11:35:00,51.58,51.73,51.57,51.71,12394.0,43.1653,43.2908,43.1569,43.2741,12394.0
2020-06-02 11:40:00,51.73,51.81,51.71,51.75,20418.0,43.2908,43.3578,43.2741,43.3076,20418.0
2020-06-02 11:45:00,51.75,51.96,51.74,51.96,13267.0,43.3076,43.4833,43.2992,43.4833,13267.0
2020-06-02 11:50:00,51.96,51.96,51.86,51.87,11691.0,43.4833,43.4833,43.3996,43.408,11691.0
2020-06-02 11:55:00,51.85,51.89,51.81,51.89,13160.0,43.3913,43.4247,43.3578,43.4247,13160.0
2020-06-02 12:00:00,51.89,51.97,51.84,51.96,12571.0,43.4247,43.4917,43.3829,43.4833,12571.0
2020-06-02 12:05:00,51.94,51.97,51.86,51.86,7507.0,43.4666,43.4917,43.3996,43.3996,7507.0
2020-06-02 12:10:00,51.83,51.89,51.81,51.82,11702.0,43.3745,43.4247,43.3578,43.3661,11702.0
2020-06-02 12:15:00,51.81,51.88,51.81,51.85,10569.0,43.3578,43.4164,43.3578,43.3913,10569.0
2020-06-02 12:20:00,51.86,51.89,51.81,51.82,11102.0,43.3996,43.4247,43.3578,43.3661,11102.0
2020-06-02 12:25:00,51.84,51.89,51.81,51.89,11780.0,43.3829,43.4247,43.3578,43.4247,11780.0
2020-06-02 12:30:00,51.9,51.94,51.88,51.91,18760.0,43.4331,43.4666,43.4164,43.4415,18760.0
2020-06-02 12:35:00,51.9,51.94,51.85,51.87,6877.0,43.4331,43.4666,43.3913,43.408,6877.0
2020-06-02 12:40:00,51.87,51.9,51.82,51.87,10145.0,43.408,43.4331,43.3661,43.408,10145.0
2020-06-02 12:45:00,51.86,51.97,51.85,51.96,22008.0,43.3996,43.4917,43.3913,43.4833,22008.0
2020-06-02 12:50:00,51.96,51.98,51.86,51.87,16503.0,43.4833,43.5,43.3996,43.408,16503.0
2020-06-02 12:55:00,51.86,51.91,51.84,51.91,8203.0,43.3996,43.4415,43.3829,43.4415,8203.0
2020-06-02 13:00:00,51.92,51.99,51.89,51.99,18588.0,43.4498,43.5084,43.4247,43.5084,18588.0
2020-06-02 13:05:00,52.0,52.09,52.0,52.09,11885.0,43.5168,43.5921,43.5168,43.5921,11885.0
2020-06-02 13:10:00,52.09,52.19,52.08,52.19,11856.0,43.5921,43.6758,43.5837,43.6758,11856.0
2020-06-02 13:15:00,52.18,52.19,52.15,52.15,5942.0,43.6674,43.6758,43.6423,43.6423,5942.0
2020-06-02 13:20:00,52.15,52.16,52.09,52.13,9555.0,43.6423,43.6507,43.5921,43.6256,9555.0
2020-06-02 13:25:00,52.14,52.16,52.12,52.14,9203.0,43.6339,43.6507,43.6172,43.6339,9203.0
2020-06-02 13:30:00,52.14,52.14,51.99,52.02,8538.0,43.6339,43.6339,43.5084,43.5335,8538.0
2020-06-02 13:35:00,52.03,52.06,52.0,52.06,10337.0,43.5419,43.567,43.5168,43.567,10337.0
2020-06-02 13:40:00,52.07,52.12,52.06,52.09,7579.0,43.5754,43.6172,43.567,43.5921,7579.0
2020-06-02 13:45:00,52.09,52.15,52.08,52.13,12164.0,43.5921,43.6423,43.5837,43.6256,12164.0
2020-06-02 13:50:00,52.13,52.14,52.04,52.05,9270.0,43.6256,43.6339,43.5503,43.5586,9270.0
2020-06-02 13:55:00,52.05,52.16,52.05,52.12,10624.0,43.5586,43.6507,43.5586,43.6172,10624.0
2020-06-02 14:00:00,52.12,52.15,52.09,52.15,9366.0,43.6172,43.6423,43.5921,43.6423,9366.0
2020-06-02 14:05:00,52.15,52.15,52.01,52.06,10078.0,43.6423,43.6423,43.5252,43.567,10078.0
2020-06-02 14:10:00,52.07,52.09,52.01,52.03,7671.0,43.5754,43.5921,43.5252,43.5419,7671.0
2020-06-02 14:15:00,52.03,52.12,52.01,52.11,11884.0,43.5419,43.6172,43.5252,43.6088,11884.0
2020-06-02 14:20:00,52.11,52.12,52.07,52.07,8428.0,43.6088,43.6172,43.5754,43.5754,8428.0
2020-06-02 14:25:00,52.06,52.06,51.97,52.03,16071.0,43.567,43.567,43.4917,43.5419,16071.0
2020-06-02 14:30:00,52.02,52.02,51.94,51.95,21379.0,43.5335,43.5335,43.4666,43.4749,21379.0
2020-06-02 14:35:00,51.95,51.99,51.94,51.98,14334.0,43.4749,43.5084,43.4666,43.5,14334.0
2020-06-02 14:40:00,51.98,51.99,51.95,51.96,11134.0,43.5,43.5084,43.4749,43.4833,11134.0
2020-06-02 14:45:00,51.96,52.02,51.95,52.02,10141.0,43.4833,43.5335,43.4749,43.5335,10141.0
2020-06-02 14:50:00,52.01,52.07,52.0,52.03,10851.0,43.5252,43.5754,43.5168,43.5419,10851.0
2020-06-02 14:55:00,52.02,52.09,52.0,52.06,8481.0,43.5335,43.5921,43.5168,43.567,8481.0
2020-06-02 15:00:00,52.07,52.08,51.99,51.99,11535.0,43.5754,43.5837,43.5084,43.5084,11535.0
2020-06-02 15:05:00,52.0,52.0,51.92,51.95,14278.0,43.5168,43.5168,43.4498,43.4749,14278.0
2020-06-02 15:10:00,51.94,51.99,51.91,51.91,10098.0,43.4666,43.5084,43.4415,43.4415,10098.0
2020-06-02 15:15:00,51.91,51.93,51.84,51.89,12696.0,43.4415,43.4582,43.3829,43.4247,12696.0
2020-06-02 15:20:00,51.89,51.91,51.83,51.88,20336.0,43.4247,43.4415,43.3745,43.4164,20336.0
2020-06-02 15:25:00,51.88,51.95,51.83,51.94,21534.0,43.4164,43.4749,43.3745,43.4666,21534.0
2020-06-02 15:30:00,51.94,51.99,51.9,51.95,22207.0,43.4666,43.5084,43.4331,43.4749,22207.0
2020-06-02 15:35:00,51.95,51.98,51.86,51.87,51789.0,43.4749,43.5,43.3996,43.408,51789.0
2020-06-02 15:40:00,51.87,51.98,51.86,51.95,30309.0,43.408,43.5,43.3996,43.4749,30309.0
2020-06-02 15:45:00,51.95,52.13,51.94,52.12,40488.0,43.4749,43.6256,43.4666,43.6172,40488.0
2020-06-02 15:50:00,52.12,52.23,52.05,52.22,97402.0,43.6172,43.7093,43.5586,43.7009,97402.0
2020-06-02 15:55:00,52.22,52.28,52.14,52.26,152938.0,43.7009,43.7511,43.6339,43.7344,152938.0
2020-06-03 09:30:00,52.69,52.94,52.31,52.94,38872.0,44.0942,44.3034,43.7762,44.3034,38872.0
2020-06-03 09:35:00,52.9,52.95,52.8,52.82,13385.0,44.27,44.3118,44.1863,44.203,13385.0
2020-06-03 09:40:00,52.84,52.95,52.76,52.92,16300.0,44.2197,44.3118,44.1528,44.2867,16300.0
2020-06-03 09:45:00,52.92,53.0,52.9,52.95,9974.0,44.2867,44.3536,44.27,44.3118,9974.0
2020-06-03 09:50:00,52.93,52.96,52.71,52.71,10491.0,44.2951,44.3202,44.111,44.111,10491.0
2020-06-03 09:55:00,52.71,52.75,52.6,52.63,10381.0,44.111,44.1444,44.0189,44.044,10381.0
2020-06-03 10:00:00,52.63,52.73,52.59,52.73,21348.0,44.044,44.1277,44.0105,44.1277,21348.0
2020-06-03 10:05:00,52.71,52.78,52.59,52.63,18628.0,44.111,44.1695,44.0105,44.044,18628.0
2020-06-03 10:10:00,52.65,52.77,52.64,52.73,8909.0,44.0607,44.1612,44.0524,44.1277,8909.0
2020-06-03 10:15:00,52.73,52.76,52.72,52.74,12789.0,44.1277,44.1528,44.1193,44.1361,12789.0
2020-06-03 10:20:00,52.73,52.85,52.73,52.84,8268.0,44.1277,44.2281,44.1277,44.2197,8268.0
2020-06-03 10:25:00,52.85,52.88,52.72,52.75,23102.0,44.2281,44.2532,44.1193,44.1444,23102.0
2020-06-03 10:30:00,52.74,52.75,52.69,52.72,10422.0,44.1361,44.1444,44.0942,44.1193,10422.0
2020-06-03 10:35:00,52.73,52.82,52.73,52.82,6719.0,44.1277,44.203,44.1277,44.203,6719.0
2020-06-03 10:40:00,52.83,52.87,52.81,52.82,17008.0,44.2114,44.2449,44.1946,44.203,17008.0
2020-06-03 10:45:00,52.81,52.83,52.76,52.77,12483.0,44.1946,44.2114,44.1528,44.1612,12483.0
2020-06-03 10:50:00,52.77,52.77,52.55,52.55,12905.0,44.1612,44.1612,43.9771,43.9771,12905.0
2020-06-03 10:55:00,52.55,52.55,52.43,52.48,14522.0,43.9771,43.9771,43.8766,43.9185,14522.0
2020-06-03 11:00:00,52.51,52.64,52.47,52.61,19800.0,43.9436,44.0524,43.9101,44.0273,19800.0
2020-06-03 11:05:00,52.62,52.75,52.6,52.72,18542.0,44.0356,44.1444,44.0189,44.1193,18542.0
2020-06-03 11:10:00,52.71,52.89,52.71,52.86,34239.0,44.111,44.2616,44.111,44.2365,34239.0
2020-06-03 11:15:00,52.86,52.97,52.85,52.97,13541.0,44.2365,44.3285,44.2281,44.3285,13541.0
2020-06-03 11:20:00,52.97,52.99,52.85,52.86,25634.0,44.3285,44.3453,44.2281,44.2365,25634.0
2020-06-03 11:25:00,52.85,52.88,52.83,52.87,20755.0,44.2281,44.2532,44.2114,44.2449,20755.0
2020-06-03 11:30:00,52.87,53.03,52.87,52.97,39237.0,44.2449,44.3788,44.2449,44.3285,39237.0
2020-06-03 11:35:00,52.96,53.1,52.94,53.1,24991.0,44.3202,44.4373,44.3034,44.4373,24991.0
2020-06-03 11:40:00,53.1,53.12,53.0,53.01,15092.0,44.4373,44.4541,44.3536,44.362,15092.0
2020-06-03 11:45:00,53.02,53.05,52.93,52.93,14257.0,44.3704,44.3955,44.2951,44.2951,14257.0
2020-06-03 11:50:00,52.93,52.96,52.88,52.93,10527.0,44.2951,44.3202,44.2532,44.2951,10527.0
2020-06-03 11:55:00,52.94,52.98,52.89,52.94,14830.0,44.3034,44.3369,44.2616,44.3034,14830.0
2020-06-03 12:00:00,52.94,53.03,52.88,53.02,15832.0,44.3034,44.3788,44.2532,44.3704,15832.0
2020-06-03 12:05:00,53.01,53.08,53.0,53.08,5400.0,44.362,44.4206,44.3536,44.4206,5400.0
2020-06-03 12:10:00,53.08,53.14,53.03,53.13,11460.0,44.4206,44.4708,44.3788,44.4624,11460.0
2020-06-03 12:15:00,53.13,53.13,53.04,53.05,4815.0,44.4624,44.4624,44.3871,44.3955,4815.0
2020-06-03 12:20:00,53.09,53.12,53.02,53.05,10673.0,44.429,44.4541,44.3704,44.3955,10673.0
2020-06-03 12:25:00,53.04,53.13,53.04,53.12,12004.0,44.3871,44.4624,44.3871,44.4541,12004.0
2020-06-03 12:30:00,53.12,53.13,53.07,53.13,6127.0,44.4541,44.4624,44.4122,44.4624,6127.0
2020-06-03 12:35:00,53.13,53.13,53.05,53.05,4616.0,44.4624,44.4624,44.3955,44.3955,4616.0
2020-06-03 12:40:00,53.05,53.05,52.89,52.89,9701.0,44.3955,44.3955,44.2616,44.2616,9701.0
2020-06-03 12:45:00,52.9,52.92,52.88,52.89,10214.0,44.27,44.2867,44.2532,44.2616,10214.0
2020-06-03 12:50:00,52.89,52.89,52.85,52.88,4759.0,44.2616,44.2616,44.2281,44.2532,4759.0
2020-06-03 12:55:00,52.88,52.88,52.81,52.83,6259.0,44.2532,44.2532,44.1946,44.2114,6259.0
2020-06-03 13:00:00,52.83,52.86,52.78,52.84,7436.0,44.2114,44.2365,44.1695,44.2197,7436.0
2020-06-03 13:05:00,52.86,52.86,52.82,52.84,5395.0,44.2365,44.2365,44.203,44.2197,5395.0
2020-06-03 13:10:00,52.83,52.85,52.8,52.83,6150.0,44.2114,44.2281,44.1863,44.2114,6150.0
2020-06-03 13:15:00,52.85,52.85,52.8,52.85,6098.0,44.2281,44.2281,44.1863,44.2281,6098.0
2020-06-03 13:20:00,52.85,52.94,52.85,52.93,6731.0,44.2281,44.3034,44.2281,44.2951,6731.0
2020-06-03 13:25:00,52.95,52.96,52.89,52.9,5219.0,44.3118,44.3202,44.2616,44.27,5219.0
2020-06-03 13:30:00,52.9,52.96,52.9,52.95,6756.0,44.27,44.3202,44.27,44.3118,6756.0
2020-06-03 13:35:00,52.95,53.0,52.94,52.96,12157.0,44.3118,44.3536,44.3034,44.3202,12157.0
2020-06-03 13:40:00,52.95,52.96,52.88,52.9,5000.0,44.3118,44.3202,44.2532,44.27,5000.0
2020-06-03 13:45:00,52.91,52.92,52.84,52.86,7000.0,44.2783,44.2867,44.2197,44.2365,7000.0
2020-06-03 13:50:00,52.87,52.88,52.82,52.86,13351.0,44.2449,44.2532,44.203,44.2365,13351.0
2020-06-03 13:55:00,52.86,52.87,52.8,52.83,8948.0,44.2365,44.2449,44.1863,44.2114,8948.0
2020-06-03 14:00:00,52.83,52.97,52.83,52.96,10250.0,44.2114,44.3285,44.2114,44.3202,10250.0
2020-06-03 14:05:00,52.97,52.98,52.91,52.92,9098.0,44.3285,44.3369,44.2783,44.2867,9098.0
2020-06-03 14:10:00,52.92,52.96,52.92,52.92,9618.0,44.2867,44.3202,44.2867,44.2867,9618.0
2020-06-03 14:15:00,52.92,53.0,52.92,53.0,11512.0,44.2867,44.3536,44.2867,44.3536,11512.0
2020-06-03 14:20:00,53.01,53.1,53.01,53.07,13656.0,44.362,44.4373,44.362,44.4122,13656.0
2020-06-03 14:25:00,53.08,53.1,53.05,53.09,4639.0,44.4206,44.4373,44.3955,44.429,4639.0
2020-06-03 14:30:00,53.09,53.09,53.0,53.05,13366.0,44.429,44.429,44.3536,44.3955,13366.0
2020-06-03 14:35:00,53.03,53.08,53.0,53.0,5346.0,44.3788,44.4206,44.3536,44.3536,5346.0
2020-06-03 14:40:00,52.99,52.99,52.91,52.92,6384.0,44.3453,44.3453,44.2783,44.2867,6384.0
2020-06-03 14:45:00,52.93,52.98,52.89,52.9,10877.0,44.2951,44.3369,44.2616,44.27,10877.0
2020-06-03 14:50:00,52.9,52.96,52.88,52.91,11076.0,44.27,44.3202,44.2532,44.2783,11076.0
2020-06-03 14:55:00,52.91,52.96,52.89,52.93,13185.0,44.2783,44.3202,44.2616,44.2951,13185.0
2020-06-03 15:00:00,52.91,52.93,52.88,52.93,7077.0,44.2783,44.2951,44.2532,44.2951,7077.0
2020-06-03 15:05:00,52.93,52.95,52.88,52.92,11542.0,44.2951,44.3118,44.2532,44.2867,11542.0
2020-06-03 15:10:00,52.93,52.95,52.86,52.89,12980.0,44.2951,44.3118,44.2365,44.2616,12980.0
2020-06-03 15:15:00,52.9,52.94,52.87,52.92,16578.0,44.27,44.3034,44.2449,44.2867,16578.0
2020-06-03 15:20:00,52.91,52.92,52.85,52.9,12631.0,44.2783,44.2867,44.2281,44.27,12631.0
2020-06-03 15:25:00,52.89,52.94,52.88,52.88,8352.0,44.2616,44.3034,44.2532,44.2532,8352.0
2020-06-03 15:30:00,52.89,52.92,52.85,52.91,17484.0,44.2616,44.2867,44.2281,44.2783,17484.0
2020-06-03 15:35:00,52.92,52.95,52.86,52.95,17243.0,44.2867,44.3118,44.2365,44.3118,17243.0
2020-06-03 15:40:00,52.94,53.03,52.94,52.95,24423.0,44.3034,44.3788,44.3034,44.3118,24423.0
2020-06-03 15:45:00,52.94,52.95,52.83,52.9,34013.0,44.3034,44.3118,44.2114,44.27,34013.0
2020-06-03 15:50:00,52.91,52.95,52.76,52.83,38089.0,44.2783,44.3118,44.1528,44.2114,38089.0
2020-06-03 15:55:00,52.83,52.85,52.72,52.75,104233.0,44.2114,44.2281,44.1193,44.1444,104233.0
2020-06-04 09:30:00,52.29,52.37,52.06,52.31,35710.0,43.7595,43.8264,43.567,43.7762,35710.0
2020-06-04 09:35:00,52.32,52.46,52.13,52.19,17520.0,43.7846,43.9017,43.6256,43.6758,17520.0
2020-06-04 09:40:00,52.16,52.28,52.07,52.24,21376.0,43.6507,43.7511,43.5754,43.7176,21376.0
2020-06-04 09:45:00,52.26,52.29,52.0,52.0,29312.0,43.7344,43.7595,43.5168,43.5168,29312.0
2020-06-04 09:50:00,52.01,52.33,51.97,52.33,13997.0,43.5252,43.7929,43.4917,43.7929,13997.0
2020-06-04 09:55:00,52.33,52.47,52.31,52.45,13112.0,43.7929,43.9101,43.7762,43.8934,13112.0
2020-06-04 10:00:00,52.42,52.52,52.34,52.34,13649.0,43.8683,43.952,43.8013,43.8013,13649.0
2020-06-04 10:05:00,52.35,52.44,52.21,52.29,17648.0,43.8097,43.885,43.6925,43.7595,17648.0
2020-06-04 10:10:00,52.3,52.36,52.28,52.33,12313.0,43.7678,43.8181,43.7511,43.7929,12313.0
2020-06-04 10:15:00,52.32,52.48,52.32,52.42,12745.0,43.7846,43.9185,43.7846,43.8683,12745.0
2020-06-04 10:20:00,52.41,52.42,52.15,52.21,14154.0,43.8599,43.8683,43.6423,43.6925,14154.0
2020-06-04 10:25:00,52.2,52.44,52.2,52.42,11897.0,43.6842,43.885,43.6842,43.8683,11897.0
2020-06-04 10:30:00,52.4,52.49,52.35,52.38,13997.0,43.8515,43.9268,43.8097,43.8348,13997.0
2020-06-04 10:35:00,52.38,52.52,52.38,52.42,19079.0,43.8348,43.952,43.8348,43.8683,19079.0
2020-06-04 10:40:00,52.42,52.51,52.35,52.4,16209.0,43.8683,43.9436,43.8097,43.8515,16209.0
2020-06-04 10:45:00,52.41,52.49,52.33,52.46,12069.0,43.8599,43.9268,43.7929,43.9017,12069.0
2020-06-04 10:50:00,52.46,52.46,52.34,52.35,13431.0,43.9017,43.9017,43.8013,43.8097,13431.0
2020-06-04 10:55:00,52.35,52.4,52.28,52.4,15488.0,43.8097,43.8515,43.7511,43.8515,15488.0
2020-06-04 11:00:00,52.4,52.4,52.29,52.34,13552.0,43.8515,43.8515,43.7595,43.8013,13552.0
2020-06-04 11:05:00,52.34,52.37,52.27,52.27,14943.0,43.8013,43.8264,43.7427,43.7427,14943.0
2020-06-04 11:10:00,52.27,52.31,52.21,52.28,15212.0,43.7427,43.7762,43.6925,43.7511,15212.0
2020-06-04 11:15:00,52.28,52.29,52.17,52.24,15376.0,43.7511,43.7595,43.659,43.7176,15376.0
2020-06-04 11:20:00,52.24,52.39,52.22,52.38,19441.0,43.7176,43.8432,43.7009,43.8348,19441.0
2020-06-04 11:25:00,52.37,52.41,52.3,52.4,19176.0,43.8264,43.8599,43.7678,43.8515,19176.0
2020-06-04 11:30:00,52.4,52.41,52.28,52.34,15600.0,43.8515,43.8599,43.7511,43.8013,15600.0
2020-06-04 11:35:00,52.32,52.32,52.16,52.21,12787.0,43.7846,43.7846,43.6507,43.6925,12787.0
2020-06-04 11:40:00,52.2,52.26,52.18,52.25,13058.0,43.6842,43.7344,43.6674,43.726,13058.0
2020-06-04 11:45:00,52.26,52.3,52.12,52.13,12251.0,43.7344,43.7678,43.6172,43.6256,12251.0
2020-06-04 11:50:00,52.14,52.18,52.11,52.12,14898.0,43.6339,43.6674,43.6088,43.6172,14898.0
2020-06-04 11:55:00,52.12,52.25,52.11,52.24,10924.0,43.6172,43.726,43.6088,43.7176,10924.0
2020-06-04 12:00:00,52.24,52.26,52.1,52.11,9724.0,43.7176,43.7344,43.6005,43.6088,9724.0
2020-06-04 12:05:00,52.11,52.2,52.11,52.18,13811.0,43.6088,43.6842,43.6088,43.6674,13811.0
2020-06-04 12:10:00,52.18,52.22,52.14,52.19,22368.0,43.6674,43.7009,43.6339,43.6758,22368.0
2020-06-04 12:15:00,52.17,52.2,52.14,52.15,16130.0,43.659,43.6842,43.6339,43.6423,16130.0
2020-06-04 12:20:00,52.12,52.26,52.08,52.25,14706.0,43.6172,43.7344,43.5837,43.726,14706.0
2020-06-04 12:25:00,52.25,52.35,52.21,52.35,23664.0,43.726,43.8097,43.6925,43.8097,23664.0
2020-06-04 12:30:00,52.35,52.35,52.2,52.26,19125.0,43.8097,43.8097,43.6842,43.7344,19125.0
2020-06-04 12:35:00,52.27,52.36,52.27,52.35,9295.0,43.7427,43.8181,43.7427,43.8097,9295.0
2020-06-04 12:40:00,52.35,52.37,52.29,52.34,16656.0,43.8097,43.8264,43.7595,43.8013,16656.0
2020-06-04 12:45:00,52.34,52.34,52.24,52.29,12932.0,43.8013,43.8013,43.7176,43.7595,12932.0
2020-06-04 12:50:00,52.28,52.31,52.24,52.26,12408.0,43.7511,43.7762,43.7176,43.7344,12408.0
2020-06-04 12:55:00,52.26,52.3,52.18,52.19,12979.0,43.7344,43.7678,43.6674,43.6758,12979.0
2020-06-04 13:00:00,52.18,52.19,52.09,52.1,11791.0,43.6674,43.6758,43.5921,43.6005,11791.0
2020-06-04 13:05:00,52.11,52.18,52.08,52.17,16370.0,43.6088,43.6674,43.5837,43.659,16370.0
2020-06-04 13:10:00,52.16,52.23,52.16,52.21,9498.0,43.6507,43.7093,43.6507,43.6925,9498.0
2020-06-04 13:15:00,52.21,52.22,52.15,52.19,14985.0,43.6925,43.7009,43.6423,43.6758,14985.0
2020-06-04 13:20:00,52.19,52.21,52.08,52.08,16863.0,43.6758,43.6925,43.5837,43.5837,16863.0
2020-06-04 13:25:00,52.08,52.08,51.97,51.99,14675.0,43.5837,43.5837,43.4917,43.5084,14675.0
2020-06-04 13:30:00,51.99,51.99,51.86,51.86,14852.0,43.5084,43.5084,43.3996,43.3996,14852.0
2020-06-04 13:35:00,51.85,51.9,51.81,51.87,17280.0,43.3913,43.4331,43.3578,43.408,17280.0
2020-06-04 13:40:00,51.87,51.88,51.8,51.86,17085.0,43.408,43.4164,43.3494,43.3996,17085.0
2020-06-04 13:45:00,51.86,51.89,51.75,51.77,20818.0,43.3996,43.4247,43.3076,43.3243,20818.0
2020-06-04 13:50:00,51.76,51.77,51.67,51.71,15614.0,43.3159,43.3243,43.2406,43.2741,15614.0
2020-06-04 13:55:00,51.7,51.78,51.67,51.69,25132.0,43.2657,43.3327,43.2406,43.2574,25132.0
2020-06-04 14:00:00,51.7,51.73,51.6,51.61,19382.0,43.2657,43.2908,43.182,43.1904,19382.0
2020-06-04 14:05:00,51.59,51.68,51.59,51.66,25825.0,43.1737,43.249,43.1737,43.2323,25825.0
2020-06-04 14:10:00,51.65,51.73,51.6,51.73,20489.0,43.2239,43.2908,43.182,43.2908,20489.0
2020-06-04 14:15:00,51.74,51.74,51.65,51.66,17739.0,43.2992,43.2992,43.2239,43.2323,17739.0
2020-06-04 14:20:00,51.66,51.7,51.61,51.69,22209.0,43.2323,43.2657,43.1904,43.2574,22209.0
2020-06-04 14:25:00,51.69,51.74,51.67,51.73,17628.0,43.2574,43.2992,43.2406,43.2908,17628.0
2020-06-04 14:30:00,51.74,51.74,51.63,51.66,21604.0,43.2992,43.2992,43.2071,43.2323,21604.0
2020-06-04 14:35:00,51.67,51.73,51.58,51.59,18772.0,43.2406,43.2908,43.1653,43.1737,18772.0
2020-06-04 14:40:00,51.58,51.59,51.51,51.54,16222.0,43.1653,43.1737,43.1067,43.1318,16222.0
2020-06-04 14:45:00,51.54,51.58,51.51,51.58,21348.0,43.1318,43.1653,43.1067,43.1653,21348.0
2020-06-04 14:50:00,51.57,51.58,51.49,51.56,37509.0,43.1569,43.1653,43.09,43.1486,37509.0
2020-06-04 14:55:00,51.55,51.55,51.43,51.44,27422.0,43.1402,43.1402,43.0398,43.0481,27422.0
2020-06-04 15:00:00,51.44,51.47,51.41,51.42,16880.0,43.0481,43.0732,43.023,43.0314,16880.0
2020-06-04 15:05:00,51.41,51.46,51.36,51.43,26388.0,43.023,43.0649,42.9812,43.0398,26388.0
2020-06-04 15:10:00,51.43,51.44,51.31,51.37,23693.0,43.0398,43.0481,42.9393,42.9896,23693.0
2020-06-04 15:15:00,51.38,51.39,51.27,51.35,29245.0,42.9979,43.0063,42.9059,42.9728,29245.0
2020-06-04 15:20:00,51.35,51.46,51.35,51.38,21933.0,42.9728,43.0649,42.9728,42.9979,21933.0
2020-06-04 15:25:00,51.38,51.53,51.36,51.53,31886.0,42.9979,43.1235,42.9812,43.1235,31886.0
2020-06-04 15:30:00,51.53,51.74,51.53,51.63,31368.0,43.1235,43.2992,43.1235,43.2071,31368.0
2020-06-04 15:35:00,51.63,51.66,51.51,51.51,24155.0,43.2071,43.2323,43.1067,43.1067,24155.0
2020-06-04 15:40:00,51.51,51.6,51.5,51.55,31948.0,43.1067,43.182,43.0984,43.1402,31948.0
2020-06-04 15:45:00,51.55,51.68,51.52,51.59,45074.0,43.1402,43.249,43.1151,43.1737,45074.0
2020-06-04 15:50:00,51.59,51.71,51.58,51.66,79855.0,43.1737,43.2741,43.1653,43.2323,79855.0
2020-06-04 15:55:00,51.66,51.97,51.65,51.95,168767.0,43.2323,43.4917,43.2239,43.4749,168767.0
2020-06-05 09:30:00,52.78,53.2,52.4,53.16,42746.0,44.1695,44.521,43.8515,44.4875,42746.0
2020-06-05 09:35:00,53.19,53.55,53.15,53.47,33349.0,44.5126,44.8139,44.4792,44.747,33349.0
2020-06-05 09:40:00,53.43,53.49,53.25,53.49,19058.0,44.7135,44.7637,44.5629,44.7637,19058.0
2020-06-05 09:45:00,53.52,53.64,53.45,53.51,22904.0,44.7888,44.8892,44.7302,44.7804,22904.0
2020-06-05 09:50:00,53.52,53.54,53.35,53.47,18667.0,44.7888,44.8055,44.6465,44.747,18667.0
2020-06-05 09:55:00,53.45,53.6,53.41,53.59,22054.0,44.7302,44.8558,44.6968,44.8474,22054.0
2020-06-05 10:00:00,53.58,53.77,53.52,53.73,15765.0,44.839,44.998,44.7888,44.9646,15765.0
2020-06-05 10:05:00,53.71,53.8,53.66,53.69,13789.0,44.9478,45.0231,44.906,44.9311,13789.0
2020-06-05 10:10:00,53.74,53.9,53.74,53.88,7666.0,44.9729,45.1068,44.9729,45.0901,7666.0
2020-06-05 10:15:00,53.87,53.98,53.82,53.94,10937.0,45.0817,45.1738,45.0399,45.1403,10937.0
2020-06-05 10:20:00,53.92,53.97,53.86,53.86,19300.0,45.1236,45.1654,45.0733,45.0733,19300.0
2020-06-05 10:25:00,53.86,53.88,53.66,53.72,16568.0,45.0733,45.0901,44.906,44.9562,16568.0
2020-06-05 10:30:00,53.72,53.75,53.64,53.73,11695.0,44.9562,44.9813,44.8892,44.9646,11695.0
2020-06-05 10:35:00,53.69,53.75,53.63,53.75,8914.0,44.9311,44.9813,44.8809,44.9813,8914.0
2020-06-05 10:40:00,53.73,53.79,53.67,53.75,11561.0,44.9646,45.0148,44.9143,44.9813,11561.0
2020-06-05 10:45:00,53.74,53.8,53.7,53.77,15875.0,44.9729,45.0231,44.9394,44.998,15875.0
2020-06-05 10:50:00,53.75,53.93,53.75,53.92,21611.0,44.9813,45.1319,44.9813,45.1236,21611.0
2020-06-05 10:55:00,53.93,54.05,53.93,54.01,34980.0,45.1319,45.2323,45.1319,45.1989,34980.0
2020-06-05 11:00:00,54.03,54.24,54.01,54.23,13278.0,45.2156,45.3914,45.1989,45.383,13278.0
2020-06-05 11:05:00,54.24,54.33,54.23,54.33,12382.0,45.3914,45.4667,45.383,45.4667,12382.0
2020-06-05 11:10:00,54.32,54.37,54.27,54.27,10741.0,45.4583,45.5001,45.4165,45.4165,10741.0
2020-06-05 11:15:00,54.27,54.31,54.21,54.3,8956.0,45.4165,45.4499,45.3662,45.4416,8956.0
2020-06-05 11:20:00,54.31,54.38,54.28,54.38,10369.0,45.4499,45.5085,45.4248,45.5085,10369.0
2020-06-05 11:25:00,54.39,54.42,54.34,54.38,35273.0,45.5169,45.542,45.475,45.5085,35273.0
2020-06-05 11:30:00,54.39,54.51,54.36,54.37,32343.0,45.5169,45.6173,45.4918,45.5001,32343.0
2020-06-05 11:35:00,54.36,54.39,54.26,54.27,14481.0,45.4918,45.5169,45.4081,45.4165,14481.0
2020-06-05 11:40:00,54.27,54.35,54.25,54.27,12759.0,45.4165,45.4834,45.3997,45.4165,12759.0
2020-06-05 11:45:00,54.22,54.37,54.22,54.37,17984.0,45.3746,45.5001,45.3746,45.5001,17984.0
2020-06-05 11:50:00,54.38,54.61,54.35,54.6,17267.0,45.5085,45.701,45.4834,45.6926,17267.0
2020-06-05 11:55:00,54.61,54.61,54.47,54.53,13886.0,45.701,45.701,45.5838,45.634,13886.0
2020-06-05 12:00:00,54.54,54.61,54.49,54.61,10454.0,45.6424,45.701,45.6006,45.701,10454.0
2020-06-05 12:05:00,54.6,54.65,54.52,54.54,15135.0,45.6926,45.7345,45.6257,45.6424,15135.0
2020-06-05 12:10:00,54.56,54.6,54.39,54.41,14815.0,45.6591,45.6926,45.5169,45.5336,14815.0
2020-06-05 12:15:00,54.4,54.43,54.32,54.37,30207.0,45.5253,45.5504,45.4583,45.5001,30207.0
2020-06-05 12:20:00,54.38,54.48,54.38,54.42,9695.0,45.5085,45.5922,45.5085,45.542,9695.0
2020-06-05 12:25:00,54.42,54.49,54.34,54.4,19155.0,45.542,45.6006,45.475,45.5253,19155.0
2020-06-05 12:30:00,54.41,54.48,54.37,54.42,13606.0,45.5336,45.5922,45.5001,45.542,13606.0
2020-06-05 12:35:00,54.43,54.44,54.32,54.4,17366.0,45.5504,45.5587,45.4583,45.5253,17366.0
2020-06-05 12:40:00,54.4,54.44,54.34,54.4,8879.0,45.5253,45.5587,45.475,45.5253,8879.0
2020-06-05 12:45:00,54.38,54.41,54.37,54.41,8757.0,45.5085,45.5336,45.5001,45.5336,8757.0
2020-06-05 12:50:00,54.4,54.41,54.24,54.29,9087.0,45.5253,45.5336,45.3914,45.4332,9087.0
2020-06-05 12:55:00,54.29,54.29,54.24,54.26,5979.0,45.4332,45.4332,45.3914,45.4081,5979.0
2020-06-05 13:00:00,54.29,54.34,54.25,54.33,6613.0,45.4332,45.475,45.3997,45.4667,6613.0
2020-06-05 13:05:00,54.32,54.35,54.26,54.27,4349.0,45.4583,45.4834,45.4081,45.4165,4349.0
2020-06-05 13:10:00,54.25,54.26,54.19,54.23,4777.0,45.3997,45.4081,45.3495,45.383,4777.0
2020-06-05 13:15:00,54.24,54.25,54.19,54.21,4242.0,45.3914,45.3997,45.3495,45.3662,4242.0
2020-06-05 13:20:00,54.22,54.28,54.2,54.25,7365.0,45.3746,45.4248,45.3579,45.3997,7365.0
2020-06-05 13:25:00,54.26,54.33,54.23,54.33,8314.0,45.4081,45.4667,45.383,45.4667,8314.0
2020-06-05 13:30:00,54.35,54.35,54.2,54.2,5373.0,45.4834,45.4834,45.3579,45.3579,5373.0
2020-06-05 13:35:00,54.2,54.2,54.15,54.17,3676.0,45.3579,45.3579,45.316,45.3328,3676.0
2020-06-05 13:40:00,54.15,54.17,54.11,54.13,4585.0,45.316,45.3328,45.2826,45.2993,4585.0
2020-06-05 13:45:00,54.12,54.17,54.05,54.05,10534.0,45.2909,45.3328,45.2323,45.2323,10534.0
2020-06-05 13:50:00,54.03,54.07,53.99,54.01,7000.0,45.2156,45.2491,45.1821,45.1989,7000.0
2020-06-05 13:55:00,54.02,54.02,53.94,53.95,5308.0,45.2072,45.2072,45.1403,45.1487,5308.0
2020-06-05 14:00:00,53.99,54.09,53.97,54.09,11868.0,45.1821,45.2658,45.1654,45.2658,11868.0
2020-06-05 14:05:00,54.1,54.1,53.96,53.99,8931.0,45.2742,45.2742,45.157,45.1821,8931.0
2020-06-05 14:10:00,54.0,54.04,53.9,53.91,10286.0,45.1905,45.224,45.1068,45.1152,10286.0
2020-06-05 14:15:00,53.89,53.91,53.83,53.91,7080.0,45.0985,45.1152,45.0482,45.1152,7080.0
2020-06-05 14:20:00,53.91,54.0,53.88,53.98,9656.0,45.1152,45.1905,45.0901,45.1738,9656.0
2020-06-05 14:25:00,53.98,53.99,53.9,53.95,11059.0,45.1738,45.1821,45.1068,45.1487,11059.0
2020-06-05 14:30:00,53.96,53.99,53.88,53.88,7266.0,45.157,45.1821,45.0901,45.0901,7266.0
2020-06-05 14:35:00,53.9,53.93,53.73,53.93,14948.0,45.1068,45.1319,44.9646,45.1319,14948.0
2020-06-05 14:40:00,53.94,53.98,53.89,53.94,5639.0,45.1403,45.1738,45.0985,45.1403,5639.0
2020-06-05 14:45:00,53.93,53.93,53.86,53.87,6013.0,45.1319,45.1319,45.0733,45.0817,6013.0
2020-06-05 14:50:00,53.87,53.89,53.77,53.8,7843.0,45.0817,45.0985,44.998,45.0231,7843.0
2020-06-05 14:55:00,53.76,53.78,53.71,53.76,6937.0,44.9897,45.0064,44.9478,44.9897,6937.0
2020-06-05 15:00:00,53.75,53.79,53.7,53.74,12712.0,44.9813,45.0148,44.9394,44.9729,12712.0
2020-06-05 15:05:00,53.74,53.77,53.64,53.71,13742.0,44.9729,44.998,44.8892,44.9478,13742.0
2020-06-05 15:10:00,53.7,53.72,53.64,53.66,12558.0,44.9394,44.9562,44.8892,44.906,12558.0
2020-06-05 15:15:00,53.65,53.66,53.55,53.63,8111.0,44.8976,44.906,44.8139,44.8809,8111.0
2020-06-05 15:20:00,53.62,53.69,53.59,53.67,13946.0,44.8725,44.9311,44.8474,44.9143,13946.0
2020-06-05 15:25:00,53.66,53.78,53.66,53.78,14679.0,44.906,45.0064,44.906,45.0064,14679.0
2020-06-05 15:30:00,53.79,53.82,53.71,53.71,17868.0,45.0148,45.0399,44.9478,44.9478,17868.0
2020-06-05 15:35:00,53.7,53.74,53.62,53.66,19781.0,44.9394,44.9729,44.8725,44.906,19781.0
2020-06-05 15:40:00,53.66,53.67,53.47,53.48,29619.0,44.906,44.9143,44.747,44.7553,29619.0
2020-06-05 15:45:00,53.48,53.49,53.28,53.28,36572.0,44.7553,44.7637,44.588,44.588,36572.0
2020-06-05 15:50:00,53.28,53.39,53.23,53.32,81094.0,44.588,44.68,44.5461,44.6214,81094.0
2020-06-05 15:55:00,53.31,53.53,53.29,53.47,196762.0,44.6131,44.7972,44.5963,44.747,196762.0
2020-06-08 09:30:00,53.0,53.65,53.0,53.53,60660.0,44.7452,45.294,44.7452,45.1927,60660.0
2020-06-08 09:35:00,53.51,53.56,53.34,53.49,29490.0,45.1758,45.218,45.0323,45.1589,29490.0
2020-06-08 09:40:00,53.48,53.84,53.48,53.84,32455.0,45.1505,45.4544,45.1505,45.4544,32455.0
2020-06-08 09:45:00,53.85,54.25,53.85,54.25,60680.0,45.4628,45.8005,45.4628,45.8005,60680.0
2020-06-08 09:50:00,54.25,54.36,54.11,54.3,60800.0,45.8005,45.8934,45.6824,45.8428,60800.0
2020-06-08 09:55:00,54.29,54.29,54.06,54.21,34622.0,45.8343,45.8343,45.6401,45.7668,34622.0
2020-06-08 10:00:00,54.23,54.35,54.18,54.32,29273.0,45.7837,45.885,45.7415,45.8596,29273.0
2020-06-08 10:05:00,54.31,54.43,54.24,54.41,13842.0,45.8512,45.9525,45.7921,45.9356,13842.0
2020-06-08 10:10:00,54.4,54.53,54.39,54.5,15207.0,45.9272,46.0369,45.9187,46.0116,15207.0
2020-06-08 10:15:00,54.49,54.55,54.43,54.53,19586.0,46.0032,46.0538,45.9525,46.0369,19586.0
2020-06-08 10:20:00,54.53,54.75,54.52,54.72,41078.0,46.0369,46.2227,46.0285,46.1973,41078.0
2020-06-08 10:25:00,54.72,54.72,54.51,54.56,26606.0,46.1973,46.1973,46.0201,46.0623,26606.0
2020-06-08 10:30:00,54.57,54.73,54.57,54.65,252710.0,46.0707,46.2058,46.0707,46.1382,252710.0
2020-06-08 10:35:00,54.66,54.7,54.58,54.63,26108.0,46.1467,46.1805,46.0792,46.1214,26108.0
2020-06-08 10:40:00,54.64,54.66,54.57,54.61,24214.0,46.1298,46.1467,46.0707,46.1045,24214.0
2020-06-08 10:45:00,54.62,54.83,54.61,54.83,24551.0,46.1129,46.2902,46.1045,46.2902,24551.0
2020-06-08 10:50:00,54.8,54.92,54.76,54.91,15673.0,46.2649,46.3662,46.2311,46.3578,15673.0
2020-06-08 10:55:00,54.91,54.93,54.81,54.81,14519.0,46.3578,46.3746,46.2733,46.2733,14519.0
2020-06-08 11:00:00,54.81,54.84,54.64,54.84,21789.0,46.2733,46.2987,46.1298,46.2987,21789.0
2020-06-08 11:05:00,54.84,54.9,54.8,54.87,15611.0,46.2987,46.3493,46.2649,46.324,15611.0
2020-06-08 11:10:00,54.86,54.88,54.8,54.84,23530.0,46.3155,46.3324,46.2649,46.2987,23530.0
2020-06-08 11:15:00,54.84,55.03,54.83,54.96,36213.0,46.2987,46.4591,46.2902,46.4,36213.0
2020-06-08 11:20:00,54.96,54.97,54.86,54.89,13723.0,46.4,46.4084,46.3155,46.3409,13723.0
2020-06-08 11:25:00,54.89,54.94,54.85,54.89,16874.0,46.3409,46.3831,46.3071,46.3409,16874.0
2020-06-08 11:30:00,54.89,54.94,54.72,54.74,17460.0,46.3409,46.3831,46.1973,46.2142,17460.0
2020-06-08 11:35:00,54.76,54.9,54.75,54.83,11064.0,46.2311,46.3493,46.2227,46.2902,11064.0
2020-06-08 11:40:00,54.82,54.83,54.79,54.81,13486.0,46.2818,46.2902,46.2564,46.2733,13486.0
2020-06-08 11:45:00,54.82,55.0,54.82,54.98,16800.0,46.2818,46.4337,46.2818,46.4168,16800.0
2020-06-08 11:50:00,54.98,55.05,54.96,55.04,16883.0,46.4168,46.4759,46.4,46.4675,16883.0
2020-06-08 11:55:00,55.04,55.09,54.93,54.98,20394.0,46.4675,46.5097,46.3746,46.4168,20394.0
2020-06-08 12:00:00,55.0,55.04,54.96,55.0,11014.0,46.4337,46.4675,46.4,46.4337,11014.0
2020-06-08 12:05:00,55.0,55.03,54.99,55.0,14096.0,46.4337,46.4591,46.4253,46.4337,14096.0
2020-06-08 12:10:00,54.99,55.01,54.91,54.92,18659.0,46.4253,46.4422,46.3578,46.3662,18659.0
2020-06-08 12:15:00,54.88,54.89,54.81,54.81,10858.0,46.3324,46.3409,46.2733,46.2733,10858.0
2020-06-08 12:20:00,54.81,54.9,54.8,54.9,9174.0,46.2733,46.3493,46.2649,46.3493,9174.0
2020-06-08 12:25:00,54.91,54.92,54.79,54.8,12310.0,46.3578,46.3662,46.2564,46.2649,12310.0
2020-06-08 12:30:00,54.79,54.88,54.78,54.88,9120.0,46.2564,46.3324,46.248,46.3324,9120.0
2020-06-08 12:35:00,54.89,54.92,54.88,54.91,13676.0,46.3409,46.3662,46.3324,46.3578,13676.0
2020-06-08 12:40:00,54.91,54.91,54.86,54.89,9392.0,46.3578,46.3578,46.3155,46.3409,9392.0
2020-06-08 12:45:00,54.9,54.97,54.83,54.86,16537.0,46.3493,46.4084,46.2902,46.3155,16537.0
2020-06-08 12:50:00,54.85,54.87,54.82,54.85,11944.0,46.3071,46.324,46.2818,46.3071,11944.0
2020-06-08 12:55:00,54.86,54.89,54.84,54.85,15335.0,46.3155,46.3409,46.2987,46.3071,15335.0
2020-06-08 13:00:00,54.84,54.92,54.84,54.91,10870.0,46.2987,46.3662,46.2987,46.3578,10870.0
2020-06-08 13:05:00,54.92,54.97,54.89,54.94,15952.0,46.3662,46.4084,46.3409,46.3831,15952.0
2020-06-08 13:10:00,54.94,55.0,54.94,54.99,5098.0,46.3831,46.4337,46.3831,46.4253,5098.0
2020-06-08 13:15:00,54.99,55.09,54.99,55.07,14337.0,46.4253,46.5097,46.4253,46.4928,14337.0
2020-06-08 13:20:00,55.09,55.18,55.09,55.16,10705.0,46.5097,46.5857,46.5097,46.5688,10705.0
2020-06-08 13:25:00,55.16,55.19,55.13,55.14,20556.0,46.5688,46.5941,46.5435,46.5519,20556.0
2020-06-08 13:30:00,55.14,55.25,55.08,55.24,27991.0,46.5519,46.6448,46.5013,46.6364,27991.0
2020-06-08 13:35:00,55.26,55.34,55.2,55.33,12733.0,46.6532,46.7208,46.6026,46.7123,12733.0
2020-06-08 13:40:00,55.34,55.46,55.31,55.46,23637.0,46.7208,46.8221,46.6955,46.8221,23637.0
2020-06-08 13:45:00,55.46,55.47,55.39,55.42,24934.0,46.8221,46.8305,46.763,46.7883,24934.0
2020-06-08 13:50:00,55.43,55.44,55.4,55.41,9325.0,46.7968,46.8052,46.7714,46.7799,9325.0
2020-06-08 13:55:00,55.41,55.48,55.41,55.46,25508.0,46.7799,46.839,46.7799,46.8221,25508.0
2020-06-08 14:00:00,55.46,55.54,55.44,55.54,18526.0,46.8221,46.8896,46.8052,46.8896,18526.0
2020-06-08 14:05:00,55.53,55.55,55.43,55.43,20943.0,46.8812,46.8981,46.7968,46.7968,20943.0
2020-06-08 14:10:00,55.44,55.53,55.43,55.51,53643.0,46.8052,46.8812,46.7968,46.8643,53643.0
2020-06-08 14:15:00,55.52,55.54,55.38,55.4,31618.0,46.8727,46.8896,46.7545,46.7714,31618.0
2020-06-08 14:20:00,55.4,55.44,55.38,55.4,19224.0,46.7714,46.8052,46.7545,46.7714,19224.0
2020-06-08 14:25:00,55.41,55.57,55.4,55.55,24969.0,46.7799,46.915,46.7714,46.8981,24969.0
2020-06-08 14:30:00,55.54,55.55,55.43,55.45,22314.0,46.8896,46.8981,46.7968,46.8136,22314.0
2020-06-08 14:35:00,55.45,55.48,55.43,55.47,29661.0,46.8136,46.839,46.7968,46.8305,29661.0
2020-06-08 14:40:00,55.48,55.5,55.47,55.5,15234.0,46.839,46.8559,46.8305,46.8559,15234.0
2020-06-08 14:45:00,55.5,55.5,55.35,55.41,21648.0,46.8559,46.8559,46.7292,46.7799,21648.0
2020-06-08 14:50:00,55.39,55.39,55.28,55.28,19819.0,46.763,46.763,46.6701,46.6701,19819.0
2020-06-08 14:55:00,55.28,55.38,55.25,55.37,32623.0,46.6701,46.7545,46.6448,46.7461,32623.0
2020-06-08 15:00:00,55.37,55.39,55.34,55.38,15682.0,46.7461,46.763,46.7208,46.7545,15682.0
2020-06-08 15:05:00,55.39,55.42,55.35,55.4,26132.0,46.763,46.7883,46.7292,46.7714,26132.0
2020-06-08 15:10:00,55.41,55.46,55.4,55.41,18858.0,46.7799,46.8221,46.7714,46.7799,18858.0
2020-06-08 15:15:00,55.41,55.42,55.36,55.38,20457.0,46.7799,46.7883,46.7377,46.7545,20457.0
2020-06-08 15:20:00,55.38,55.44,55.34,55.34,26099.0,46.7545,46.8052,46.7208,46.7208,26099.0
2020-06-08 15:25:00,55.34,55.39,55.31,55.32,28980.0,46.7208,46.763,46.6955,46.7039,28980.0
2020-06-08 15:30:00,55.32,55.37,55.26,55.37,34582.0,46.7039,46.7461,46.6532,46.7461,34582.0
2020-06-08 15:35:00,55.37,55.48,55.35,55.44,40983.0,46.7461,46.839,46.7292,46.8052,40983.0
2020-06-08 15:40:00,55.45,55.52,55.43,55.45,42304.0,46.8136,46.8727,46.7968,46.8136,42304.0
2020-06-08 15:45:00,55.44,55.55,55.43,55.48,80977.0,46.8052,46.8981,46.7968,46.839,80977.0
2020-06-08 15:50:00,55.48,55.73,55.48,55.59,91056.0,46.839,47.05,46.839,46.9318,91056.0
2020-06-08 15:55:00,55.58,55.59,55.41,55.51,156730.0,46.9234,46.9318,46.7799,46.8643,156730.0
2020-06-09 09:30:00,54.85,54.85,54.06,54.39,36121.0,46.3071,46.3071,45.6401,45.9187,36121.0
2020-06-09 09:35:00,54.48,54.55,54.18,54.2,8372.0,45.9947,46.0538,45.7415,45.7583,8372.0
2020-06-09 09:40:00,54.25,54.28,54.12,54.14,9624.0,45.8005,45.8259,45.6908,45.7077,9624.0
2020-06-09 09:45:00,54.15,54.15,53.96,54.03,13529.0,45.7161,45.7161,45.5557,45.6148,13529.0
2020-06-09 09:50:00,53.96,54.07,53.92,54.07,22722.0,45.5557,45.6486,45.5219,45.6486,22722.0
2020-06-09 09:55:00,54.08,54.15,54.0,54.03,14446.0,45.657,45.7161,45.5895,45.6148,14446.0
2020-06-09 10:00:00,54.04,54.14,53.99,54.12,29740.0,45.6233,45.7077,45.581,45.6908,29740.0
2020-06-09 10:05:00,54.11,54.11,54.0,54.08,14737.0,45.6824,45.6824,45.5895,45.657,14737.0
2020-06-09 10:10:00,54.07,54.08,53.94,53.94,22851.0,45.6486,45.657,45.5388,45.5388,22851.0
2020-06-09 10:15:00,53.9,53.94,53.8,53.84,14245.0,45.5051,45.5388,45.4206,45.4544,14245.0
2020-06-09 10:20:00,53.85,53.85,53.68,53.8,26071.0,45.4628,45.4628,45.3193,45.4206,26071.0
2020-06-09 10:25:00,53.82,53.82,53.69,53.74,14509.0,45.4375,45.4375,45.3278,45.37,14509.0
2020-06-09 10:30:00,53.76,53.76,53.51,53.55,15158.0,45.3869,45.3869,45.1758,45.2096,15158.0
2020-06-09 10:35:00,53.56,53.62,53.51,53.54,18110.0,45.218,45.2687,45.1758,45.2011,18110.0
2020-06-09 10:40:00,53.54,53.66,53.53,53.64,18981.0,45.2011,45.3024,45.1927,45.2856,18981.0
2020-06-09 10:45:00,53.63,53.81,53.59,53.79,15502.0,45.2771,45.4291,45.2433,45.4122,15502.0
2020-06-09 10:50:00,53.78,53.78,53.66,53.68,16881.0,45.4038,45.4038,45.3024,45.3193,16881.0
2020-06-09 10:55:00,53.72,53.73,53.49,53.49,23884.0,45.3531,45.3615,45.1589,45.1589,23884.0
2020-06-09 11:00:00,53.49,53.59,53.41,53.41,19711.0,45.1589,45.2433,45.0914,45.0914,19711.0
2020-06-09 11:05:00,53.41,53.42,53.25,53.27,17663.0,45.0914,45.0998,44.9563,44.9732,17663.0
2020-06-09 11:10:00,53.28,53.39,53.25,53.34,17166.0,44.9816,45.0745,44.9563,45.0323,17166.0
2020-06-09 11:15:00,53.34,53.42,53.29,53.42,12093.0,45.0323,45.0998,44.9901,45.0998,12093.0
2020-06-09 11:20:00,53.43,53.52,53.43,53.47,16205.0,45.1083,45.1842,45.1083,45.142,16205.0
2020-06-09 11:25:00,53.46,53.51,53.39,53.5,9358.0,45.1336,45.1758,45.0745,45.1674,9358.0
2020-06-09 11:30:00,53.51,53.58,53.49,53.52,14822.0,45.1758,45.2349,45.1589,45.1842,14822.0
2020-06-09 11:35:00,53.52,53.55,53.44,53.49,13964.0,45.1842,45.2096,45.1167,45.1589,13964.0
2020-06-09 11:40:00,53.49,53.54,53.42,53.51,13773.0,45.1589,45.2011,45.0998,45.1758,13773.0
2020-06-09 11:45:00,53.52,53.54,53.31,53.31,13528.0,45.1842,45.2011,45.007,45.007,13528.0
2020-06-09 11:50:00,53.31,53.4,53.3,53.4,18278.0,45.007,45.0829,44.9985,45.0829,18278.0
2020-06-09 11:55:00,53.4,53.5,53.34,53.47,11744.0,45.0829,45.1674,45.0323,45.142,11744.0
2020-06-09 12:00:00,53.47,53.47,53.3,53.3,14950.0,45.142,45.142,44.9985,44.9985,14950.0
2020-06-09 12:05:00,53.3,53.38,53.29,53.36,8733.0,44.9985,45.0661,44.9901,45.0492,8733.0
2020-06-09 12:10:00,53.35,53.36,53.3,53.34,7662.0,45.0407,45.0492,44.9985,45.0323,7662.0
2020-06-09 12:15:00,53.33,53.33,53.2,53.22,18964.0,45.0238,45.0238,44.9141,44.931,18964.0
2020-06-09 12:20:00,53.22,53.22,53.15,53.2,13071.0,44.931,44.931,44.8719,44.9141,13071.0
2020-06-09 12:25:00,53.21,53.24,53.12,53.21,13509.0,44.9225,44.9479,44.8465,44.9225,13509.0
2020-06-09 12:30:00,53.21,53.27,53.19,53.25,9845.0,44.9225,44.9732,44.9056,44.9563,9845.0
2020-06-09 12:35:00,53.26,53.26,53.18,53.23,13674.0,44.9647,44.9647,44.8972,44.9394,13674.0
2020-06-09 12:40:00,53.23,53.28,53.22,53.28,19234.0,44.9394,44.9816,44.931,44.9816,19234.0
2020-06-09 12:45:00,53.28,53.37,53.26,53.37,27500.0,44.9816,45.0576,44.9647,45.0576,27500.0
2020-06-09 12:50:00,53.37,53.37,53.31,53.32,9114.0,45.0576,45.0576,45.007,45.0154,9114.0
2020-06-09 12:55:00,53.32,53.45,53.27,53.44,18899.0,45.0154,45.1251,44.9732,45.1167,18899.0
2020-06-09 13:00:00,53.43,53.45,53.37,53.38,16881.0,45.1083,45.1251,45.0576,45.0661,16881.0
2020-06-09 13:05:00,53.36,53.37,53.32,53.36,18067.0,45.0492,45.0576,45.0154,45.0492,18067.0
2020-06-09 13:10:00,53.37,53.43,53.36,53.4,14382.0,45.0576,45.1083,45.0492,45.0829,14382.0
2020-06-09 13:15:00,53.41,53.49,53.38,53.49,16207.0,45.0914,45.1589,45.0661,45.1589,16207.0
2020-06-09 13:20:00,53.49,53.53,53.44,53.46,9029.0,45.1589,45.1927,45.1167,45.1336,9029.0
2020-06-09 13:25:00,53.47,53.54,53.47,53.53,9291.0,45.142,45.2011,45.142,45.1927,9291.0
2020-06-09 13:30:00,53.53,53.6,53.45,53.48,16992.0,45.1927,45.2518,45.1251,45.1505,16992.0
2020-06-09 13:35:00,53.49,53.56,53.49,53.51,10024.0,45.1589,45.218,45.1589,45.1758,10024.0
2020-06-09 13:40:00,53.52,53.61,53.52,53.54,10205.0,45.1842,45.2602,45.1842,45.2011,10205.0
2020-06-09 13:45:00,53.54,53.56,53.41,53.45,15248.0,45.2011,45.218,45.0914,45.1251,15248.0
2020-06-09 13:50:00,53.45,53.46,53.39,53.42,12344.0,45.1251,45.1336,45.0745,45.0998,12344.0
2020-06-09 13:55:00,53.43,53.44,53.4,53.43,19582.0,45.1083,45.1167,45.0829,45.1083,19582.0
2020-06-09 14:00:00,53.45,53.49,53.3,53.35,17365.0,45.1251,45.1589,44.9985,45.0407,17365.0
2020-06-09 14:05:00,53.36,53.37,53.26,53.29,12301.0,45.0492,45.0576,44.9647,44.9901,12301.0
2020-06-09 14:10:00,53.28,53.33,53.26,53.28,12720.0,44.9816,45.0238,44.9647,44.9816,12720.0
2020-06-09 14:15:00,53.28,53.33,53.26,53.26,12972.0,44.9816,45.0238,44.9647,44.9647,12972.0
2020-06-09 14:20:00,53.24,53.29,53.23,53.27,11576.0,44.9479,44.9901,44.9394,44.9732,11576.0
2020-06-09 14:25:00,53.28,53.29,53.17,53.18,24130.0,44.9816,44.9901,44.8888,44.8972,24130.0
2020-06-09 14:30:00,53.17,53.28,53.17,53.28,16993.0,44.8888,44.9816,44.8888,44.9816,16993.0
2020-06-09 14:35:00,53.25,53.28,53.25,53.27,11834.0,44.9563,44.9816,44.9563,44.9732,11834.0
2020-06-09 14:40:00,53.27,53.31,53.27,53.31,13643.0,44.9732,45.007,44.9732,45.007,13643.0
2020-06-09 14:45:00,53.31,53.39,53.29,53.39,19014.0,45.007,45.0745,44.9901,45.0745,19014.0
2020-06-09 14:50:00,53.38,53.42,53.32,53.42,10059.0,45.0661,45.0998,45.0154,45.0998,10059.0
2020-06-09 14:55:00,53.41,53.44,53.32,53.42,19648.0,45.0914,45.1167,45.0154,45.0998,19648.0
2020-06-09 15:00:00,53.44,53.52,53.43,53.51,22372.0,45.1167,45.1842,45.1083,45.1758,22372.0
2020-06-09 15:05:00,53.51,53.57,53.47,53.56,20635.0,45.1758,45.2265,45.142,45.218,20635.0
2020-06-09 15:10:00,53.56,53.74,53.56,53.73,28689.0,45.218,45.37,45.218,45.3615,28689.0
2020-06-09 15:15:00,53.73,53.82,53.73,53.82,39286.0,45.3615,45.4375,45.3615,45.4375,39286.0
2020-06-09 15:20:00,53.82,53.85,53.76,53.78,28120.0,45.4375,45.4628,45.3869,45.4038,28120.0
2020-06-09 15:25:00,53.78,53.86,53.75,53.84,27677.0,45.4038,45.4713,45.3784,45.4544,27677.0
2020-06-09 15:30:00,53.84,53.84,53.67,53.67,29192.0,45.4544,45.4544,45.3109,45.3109,29192.0
2020-06-09 15:35:00,53.67,53.78,53.65,53.77,30495.0,45.3109,45.4038,45.294,45.3953,30495.0
2020-06-09 15:40:00,53.77,53.82,53.62,53.68,49848.0,45.3953,45.4375,45.2687,45.3193,49848.0
2020-06-09 15:45:00,53.67,53.73,53.54,53.57,171463.0,45.3109,45.3615,45.2011,45.2265,171463.0
2020-06-09 15:50:00,53.57,53.62,53.44,53.62,86035.0,45.2265,45.2687,45.1167,45.2687,86035.0
2020-06-09 15:55:00,53.62,53.72,53.57,53.68,215672.0,45.2687,45.3531,45.2265,45.3193,215672.0
2020-06-10 09:30:00,53.4,53.46,52.85,52.85,148282.0,45.0829,45.1336,44.6186,44.6186,148282.0
2020-06-10 09:35:00,52.89,52.99,52.71,52.86,61600.0,44.6524,44.7368,44.5004,44.627,61600.0
2020-06-10 09:40:00,52.86,52.99,52.85,52.92,27261.0,44.627,44.7368,44.6186,44.6777,27261.0
2020-06-10 09:45:00,52.93,53.17,52.9,53.17,22749.0,44.6861,44.8888,44.6608,44.8888,22749.0
2020-06-10 09:50:00,53.17,53.19,52.94,52.96,19467.0,44.8888,44.9056,44.6946,44.7115,19467.0
2020-06-10 09:55:00,52.97,52.98,52.74,52.98,21525.0,44.7199,44.7284,44.5257,44.7284,21525.0
2020-06-10 10:00:00,52.97,53.1,52.93,52.99,71662.0,44.7199,44.8297,44.6861,44.7368,71662.0
2020-06-10 10:05:00,52.98,53.12,52.93,53.06,30796.0,44.7284,44.8465,44.6861,44.7959,30796.0
2020-06-10 10:10:00,53.06,53.06,52.65,52.68,47363.0,44.7959,44.7959,44.4497,44.4751,47363.0
2020-06-10 10:15:00,52.69,52.8,52.63,52.65,38656.0,44.4835,44.5764,44.4329,44.4497,38656.0
2020-06-10 10:20:00,52.65,52.66,52.42,52.46,24661.0,44.4497,44.4582,44.2556,44.2893,24661.0
2020-06-10 10:25:00,52.47,52.52,52.3,52.37,27113.0,44.2978,44.34,44.1543,44.2134,27113.0
2020-06-10 10:30:00,52.37,52.55,52.35,52.55,19466.0,44.2134,44.3653,44.1965,44.3653,19466.0
2020-06-10 10:35:00,52.55,52.65,52.52,52.65,12560.0,44.3653,44.4497,44.34,44.4497,12560.0
2020-06-10 10:40:00,52.66,52.66,52.51,52.51,14463.0,44.4582,44.4582,44.3316,44.3316,14463.0
2020-06-10 10:45:00,52.52,52.52,52.3,52.3,22464.0,44.34,44.34,44.1543,44.1543,22464.0
2020-06-10 10:50:00,52.31,52.35,52.19,52.19,12359.0,44.1627,44.1965,44.0614,44.0614,12359.0
2020-06-10 10:55:00,52.19,52.38,52.15,52.35,12695.0,44.0614,44.2218,44.0276,44.1965,12695.0
2020-06-10 11:00:00,52.33,52.33,52.25,52.27,12609.0,44.1796,44.1796,44.112,44.1289,12609.0
2020-06-10 11:05:00,52.27,52.52,52.27,52.43,15560.0,44.1289,44.34,44.1289,44.264,15560.0
2020-06-10 11:10:00,52.44,52.44,52.26,52.37,13962.0,44.2725,44.2725,44.1205,44.2134,13962.0
2020-06-10 11:15:00,52.37,52.45,52.29,52.45,12337.0,44.2134,44.2809,44.1458,44.2809,12337.0
2020-06-10 11:20:00,52.46,52.46,52.34,52.35,8855.0,44.2893,44.2893,44.188,44.1965,8855.0
2020-06-10 11:25:00,52.36,52.45,52.32,52.33,7037.0,44.2049,44.2809,44.1711,44.1796,7037.0
2020-06-10 11:30:00,52.33,52.34,52.21,52.21,15536.0,44.1796,44.188,44.0783,44.0783,15536.0
2020-06-10 11:35:00,52.19,52.38,52.13,52.38,13391.0,44.0614,44.2218,44.0107,44.2218,13391.0
2020-06-10 11:40:00,52.4,52.5,52.4,52.47,10388.0,44.2387,44.3231,44.2387,44.2978,10388.0
2020-06-10 11:45:00,52.48,52.52,52.47,52.52,19922.0,44.3062,44.34,44.2978,44.34,19922.0
2020-06-10 11:50:00,52.53,52.57,52.43,52.5,11345.0,44.3484,44.3822,44.264,44.3231,11345.0
2020-06-10 11:55:00,52.5,52.5,52.39,52.43,16912.0,44.3231,44.3231,44.2302,44.264,16912.0
2020-06-10 12:00:00,52.42,52.61,52.41,52.61,16431.0,44.2556,44.416,44.2471,44.416,16431.0
2020-06-10 12:05:00,52.59,52.64,52.56,52.64,18644.0,44.3991,44.4413,44.3738,44.4413,18644.0
2020-06-10 12:10:00,52.63,52.81,52.63,52.8,72669.0,44.4329,44.5848,44.4329,44.5764,72669.0
2020-06-10 12:15:00,52.8,52.92,52.79,52.92,27538.0,44.5764,44.6777,44.5679,44.6777,27538.0
2020-06-10 12:20:00,52.92,53.03,52.91,53.02,19350.0,44.6777,44.7706,44.6693,44.7621,19350.0
2020-06-10 12:25:00,53.02,53.04,52.94,52.95,10522.0,44.7621,44.779,44.6946,44.703,10522.0
2020-06-10 12:30:00,52.93,52.94,52.84,52.93,7715.0,44.6861,44.6946,44.6102,44.6861,7715.0
2020-06-10 12:35:00,52.92,53.06,52.92,53.05,13702.0,44.6777,44.7959,44.6777,44.7874,13702.0
2020-06-10 12:40:00,53.05,53.05,52.98,53.03,9459.0,44.7874,44.7874,44.7284,44.7706,9459.0
2020-06-10 12:45:00,53.03,53.03,52.96,52.98,10425.0,44.7706,44.7706,44.7115,44.7284,10425.0
2020-06-10 12:50:00,52.98,53.0,52.96,52.98,7025.0,44.7284,44.7452,44.7115,44.7284,7025.0
2020-06-10 12:55:00,52.98,53.05,52.97,52.99,12394.0,44.7284,44.7874,44.7199,44.7368,12394.0
2020-06-10 13:00:00,52.97,52.99,52.93,52.95,11503.0,44.7199,44.7368,44.6861,44.703,11503.0
2020-06-10 13:05:00,52.95,53.02,52.95,53.01,8327.0,44.703,44.7621,44.703,44.7537,8327.0
2020-06-10 13:10:00,53.01,53.03,52.98,53.02,10417.0,44.7537,44.7706,44.7284,44.7621,10417.0
2020-06-10 13:15:00,53.0,53.02,52.91,52.92,7775.0,44.7452,44.7621,44.6693,44.6777,7775.0
2020-06-10 13:20:00,52.91,52.91,52.78,52.79,10752.0,44.6693,44.6693,44.5595,44.5679,10752.0
2020-06-10 13:25:00,52.8,52.8,52.67,52.67,8834.0,44.5764,44.5764,44.4666,44.4666,8834.0
2020-06-10 13:30:00,52.68,52.7,52.64,52.7,11896.0,44.4751,44.492,44.4413,44.492,11896.0
2020-06-10 13:35:00,52.68,52.72,52.65,52.66,9007.0,44.4751,44.5088,44.4497,44.4582,9007.0
2020-06-10 13:40:00,52.66,52.67,52.6,52.6,20465.0,44.4582,44.4666,44.4075,44.4075,20465.0
2020-06-10 13:45:00,52.63,52.64,52.59,52.63,8570.0,44.4329,44.4413,44.3991,44.4329,8570.0
2020-06-10 13:50:00,52.62,52.67,52.59,52.61,12102.0,44.4244,44.4666,44.3991,44.416,12102.0
2020-06-10 13:55:00,52.61,52.64,52.27,52.27,42676.0,44.416,44.4413,44.1289,44.1289,42676.0
2020-06-10 14:00:00,52.23,52.6,52.15,52.54,26938.0,44.0952,44.4075,44.0276,44.3569,26938.0
2020-06-10 14:05:00,52.54,52.62,52.49,52.51,35559.0,44.3569,44.4244,44.3147,44.3316,35559.0
2020-06-10 14:10:00,52.5,52.6,52.46,52.6,36697.0,44.3231,44.4075,44.2893,44.4075,36697.0
2020-06-10 14:15:00,52.59,52.72,52.56,52.65,37190.0,44.3991,44.5088,44.3738,44.4497,37190.0
2020-06-10 14:20:00,52.63,52.68,52.46,52.52,31590.0,44.4329,44.4751,44.2893,44.34,31590.0
2020-06-10 14:25:00,52.54,52.62,52.52,52.52,16953.0,44.3569,44.4244,44.34,44.34,16953.0
2020-06-10 14:30:00,52.53,52.6,52.43,52.43,21570.0,44.3484,44.4075,44.264,44.264,21570.0
2020-06-10 14:35:00,52.43,52.55,52.43,52.46,15754.0,44.264,44.3653,44.264,44.2893,15754.0
2020-06-10 14:40:00,52.45,52.55,52.26,52.51,22301.0,44.2809,44.3653,44.1205,44.3316,22301.0
2020-06-10 14:45:00,52.5,52.61,52.43,52.48,27461.0,44.3231,44.416,44.264,44.3062,27461.0
2020-06-10 14:50:00,52.43,52.51,52.25,52.34,18114.0,44.264,44.3316,44.112,44.188,18114.0
2020-06-10 14:55:00,52.32,52.51,52.29,52.48,20323.0,44.1711,44.3316,44.1458,44.3062,20323.0
2020-06-10 15:00:00,52.46,52.51,52.29,52.32,24991.0,44.2893,44.3316,44.1458,44.1711,24991.0
2020-06-10 15:05:00,52.34,52.6,52.28,52.55,36407.0,44.188,44.4075,44.1374,44.3653,36407.0
2020-06-10 15:10:00,52.55,52.71,52.53,52.7,21302.0,44.3653,44.5004,44.3484,44.492,21302.0
2020-06-10 15:15:00,52.7,52.74,52.54,52.62,67508.0,44.492,44.5257,44.3569,44.4244,67508.0
2020-06-10 15:20:00,52.62,52.62,52.44,52.49,12266.0,44.4244,44.4244,44.2725,44.3147,12266.0
2020-06-10 15:25:00,52.5,52.81,52.44,52.79,18026.0,44.3231,44.5848,44.2725,44.5679,18026.0
2020-06-10 15:30:00,52.8,52.87,52.75,52.76,25665.0,44.5764,44.6355,44.5342,44.5426,25665.0
2020-06-10 15:35:00,52.75,52.79,52.52,52.55,35454.0,44.5342,44.5679,44.34,44.3653,35454.0
2020-06-10 15:40:00,52.54,52.55,52.37,52.54,41680.0,44.3569,44.3653,44.2134,44.3569,41680.0
2020-06-10 15:45:00,52.54,52.63,52.47,52.58,129817.0,44.3569,44.4329,44.2978,44.3907,129817.0
2020-06-10 15:50:00,52.6,52.7,52.54,52.6,67589.0,44.4075,44.492,44.3569,44.4075,67589.0
2020-06-10 15:55:00,52.59,52.6,52.2,52.2,323750.0,44.3991,44.4075,44.0698,44.0698,323750.0
2020-06-11 09:30:00,51.12,51.33,50.62,50.77,56284.0,43.158,43.3353,42.7359,42.8626,56284.0
2020-06-11 09:35:00,50.79,50.96,50.68,50.72,24372.0,42.8794,43.023,42.7866,42.8203,24372.0
2020-06-11 09:40:00,50.76,50.77,50.52,50.58,22749.0,42.8541,42.8626,42.6515,42.7022,22749.0
2020-06-11 09:45:00,50.57,50.99,50.55,50.97,26549.0,42.6937,43.0483,42.6768,43.0314,26549.0
2020-06-11 09:50:00,50.96,51.15,50.94,51.13,20669.0,43.023,43.1834,43.0061,43.1665,20669.0
2020-06-11 09:55:00,51.12,51.14,50.87,50.89,20357.0,43.158,43.1749,42.947,42.9639,20357.0
2020-06-11 10:00:00,50.89,50.89,50.31,50.31,36714.0,42.9639,42.9639,42.4742,42.4742,36714.0
2020-06-11 10:05:00,50.32,50.32,50.02,50.23,32827.0,42.4826,42.4826,42.2294,42.4067,32827.0
2020-06-11 10:10:00,50.21,50.27,50.04,50.2,30744.0,42.3898,42.4404,42.2463,42.3813,30744.0
2020-06-11 10:15:00,50.21,50.21,49.9,49.9,33847.0,42.3898,42.3898,42.1281,42.1281,33847.0
2020-06-11 10:20:00,49.93,49.98,49.7,49.75,25060.0,42.1534,42.1956,41.9592,42.0014,25060.0
2020-06-11 10:25:00,49.75,49.9,49.68,49.84,18267.0,42.0014,42.1281,41.9423,42.0774,18267.0
2020-06-11 10:30:00,49.84,50.02,49.84,49.94,17233.0,42.0774,42.2294,42.0774,42.1618,17233.0
2020-06-11 10:35:00,49.93,49.95,49.79,49.9,25115.0,42.1534,42.1703,42.0352,42.1281,25115.0
2020-06-11 10:40:00,49.88,49.94,49.79,49.79,10012.0,42.1112,42.1618,42.0352,42.0352,10012.0
2020-06-11 10:45:00,49.79,49.87,49.74,49.8,15914.0,42.0352,42.1027,41.993,42.0436,15914.0
2020-06-11 10:50:00,49.79,49.9,49.67,49.89,24852.0,42.0352,42.1281,41.9339,42.1196,24852.0
2020-06-11 10:55:00,49.9,49.98,49.85,49.92,17178.0,42.1281,42.1956,42.0858,42.1449,17178.0
2020-06-11 11:00:00,49.9,50.03,49.78,50.02,24328.0,42.1281,42.2378,42.0268,42.2294,24328.0
2020-06-11 11:05:00,50.03,50.12,49.95,49.95,18966.0,42.2378,42.3138,42.1703,42.1703,18966.0
2020-06-11 11:10:00,49.92,49.98,49.82,49.82,11407.0,42.1449,42.1956,42.0605,42.0605,11407.0
2020-06-11 11:15:00,49.84,49.92,49.74,49.89,10469.0,42.0774,42.1449,41.993,42.1196,10469.0
2020-06-11 11:20:00,49.89,49.92,49.75,49.81,9120.0,42.1196,42.1449,42.0014,42.0521,9120.0
2020-06-11 11:25:00,49.82,49.85,49.75,49.78,8037.0,42.0605,42.0858,42.0014,42.0268,8037.0
2020-06-11 11:30:00,49.78,49.82,49.66,49.66,12669.0,42.0268,42.0605,41.9254,41.9254,12669.0
2020-06-11 11:35:00,49.66,49.83,49.66,49.74,13670.0,41.9254,42.069,41.9254,41.993,13670.0
2020-06-11 11:40:00,49.75,49.85,49.69,49.84,9726.0,42.0014,42.0858,41.9508,42.0774,9726.0
2020-06-11 11:45:00,49.84,49.91,49.72,49.88,20358.0,42.0774,42.1365,41.9761,42.1112,20358.0
2020-06-11 11:50:00,49.87,49.96,49.87,49.93,18709.0,42.1027,42.1787,42.1027,42.1534,18709.0
2020-06-11 11:55:00,49.91,49.95,49.83,49.9,13720.0,42.1365,42.1703,42.069,42.1281,13720.0
2020-06-11 12:00:00,49.89,49.95,49.79,49.93,16268.0,42.1196,42.1703,42.0352,42.1534,16268.0
2020-06-11 12:05:00,49.93,49.99,49.92,49.99,17151.0,42.1534,42.204,42.1449,42.204,17151.0
2020-06-11 12:10:00,49.99,50.02,49.94,50.0,16831.0,42.204,42.2294,42.1618,42.2125,16831.0
2020-06-11 12:15:00,49.99,49.99,49.85,49.91,21207.0,42.204,42.204,42.0858,42.1365,21207.0
2020-06-11 12:20:00,49.97,50.03,49.89,49.89,91617.0,42.1872,42.2378,42.1196,42.1196,91617.0
2020-06-11 12:25:00,49.87,49.88,49.77,49.78,17934.0,42.1027,42.1112,42.0183,42.0268,17934.0
2020-06-11 12:30:00,49.78,50.1,49.78,50.08,40448.0,42.0268,42.2969,42.0268,42.28,40448.0
2020-06-11 12:35:00,50.07,50.1,50.01,50.02,44359.0,42.2716,42.2969,42.2209,42.2294,44359.0
2020-06-11 12:40:00,50.02,50.03,49.92,49.93,16220.0,42.2294,42.2378,42.1449,42.1534,16220.0
2020-06-11 12:45:00,49.94,49.96,49.74,49.74,8011.0,42.1618,42.1787,41.993,41.993,8011.0
2020-06-11 12:50:00,49.76,49.76,49.55,49.55,10449.0,42.0099,42.0099,41.8326,41.8326,10449.0
2020-06-11 12:55:00,49.56,49.71,49.54,49.68,14270.0,41.841,41.9677,41.8241,41.9423,14270.0
2020-06-11 13:00:00,49.7,49.94,49.68,49.93,17844.0,41.9592,42.1618,41.9423,42.1534,17844.0
2020-06-11 13:05:00,49.95,49.95,49.83,49.86,8537.0,42.1703,42.1703,42.069,42.0943,8537.0
2020-06-11 13:10:00,49.82,49.91,49.75,49.9,11206.0,42.0605,42.1365,42.0014,42.1281,11206.0
2020-06-11 13:15:00,49.91,49.95,49.88,49.91,13409.0,42.1365,42.1703,42.1112,42.1365,13409.0
2020-06-11 13:20:00,49.91,49.93,49.81,49.82,10807.0,42.1365,42.1534,42.0521,42.0605,10807.0
2020-06-11 13:25:00,49.81,49.84,49.68,49.69,9806.0,42.0521,42.0774,41.9423,41.9508,9806.0
2020-06-11 13:30:00,49.66,49.71,49.61,49.69,15050.0,41.9254,41.9677,41.8832,41.9508,15050.0
2020-06-11 13:35:00,49.68,49.69,49.56,49.58,15247.0,41.9423,41.9508,41.841,41.8579,15247.0
2020-06-11 13:40:00,49.57,49.6,49.52,49.52,15189.0,41.8495,41.8748,41.8072,41.8072,15189.0
2020-06-11 13:45:00,49.53,49.68,49.53,49.66,14502.0,41.8157,41.9423,41.8157,41.9254,14502.0
2020-06-11 13:50:00,49.65,49.74,49.63,49.74,18380.0,41.917,41.993,41.9001,41.993,18380.0
2020-06-11 13:55:00,49.73,49.81,49.64,49.71,11265.0,41.9845,42.0521,41.9086,41.9677,11265.0
2020-06-11 14:00:00,49.7,49.72,49.54,49.56,28586.0,41.9592,41.9761,41.8241,41.841,28586.0
2020-06-11 14:05:00,49.6,49.73,49.59,49.63,16527.0,41.8748,41.9845,41.8663,41.9001,16527.0
2020-06-11 14:10:00,49.63,49.66,49.48,49.53,15572.0,41.9001,41.9254,41.7735,41.8157,15572.0
2020-06-11 14:15:00,49.53,49.61,49.52,49.59,9250.0,41.8157,41.8832,41.8072,41.8663,9250.0
2020-06-11 14:20:00,49.58,49.63,49.52,49.61,13381.0,41.8579,41.9001,41.8072,41.8832,13381.0
2020-06-11 14:25:00,49.62,49.66,49.6,49.63,8074.0,41.8917,41.9254,41.8748,41.9001,8074.0
2020-06-11 14:30:00,49.65,49.66,49.41,49.47,17484.0,41.917,41.9254,41.7144,41.765,17484.0
2020-06-11 14:35:00,49.47,49.54,49.45,49.51,18986.0,41.765,41.8241,41.7481,41.7988,18986.0
2020-06-11 14:40:00,49.51,49.61,49.5,49.61,19547.0,41.7988,41.8832,41.7904,41.8832,19547.0
2020-06-11 14:45:00,49.6,49.69,49.59,49.6,14158.0,41.8748,41.9508,41.8663,41.8748,14158.0
2020-06-11 14:50:00,49.6,49.61,49.5,49.52,19263.0,41.8748,41.8832,41.7904,41.8072,19263.0
2020-06-11 14:55:00,49.53,49.65,49.5,49.59,22462.0,41.8157,41.917,41.7904,41.8663,22462.0
2020-06-11 15:00:00,49.59,49.66,49.5,49.59,17706.0,41.8663,41.9254,41.7904,41.8663,17706.0
2020-06-11 15:05:00,49.6,49.69,49.58,49.65,19288.0,41.8748,41.9508,41.8579,41.917,19288.0
2020-06-11 15:10:00,49.66,49.75,49.57,49.59,21307.0,41.9254,42.0014,41.8495,41.8663,21307.0
2020-06-11 15:15:00,49.58,49.68,49.52,49.65,35005.0,41.8579,41.9423,41.8072,41.917,35005.0
2020-06-11 15:20:00,49.65,49.67,49.48,49.48,32257.0,41.917,41.9339,41.7735,41.7735,32257.0
2020-06-11 15:25:00,49.5,49.57,49.47,49.52,38818.0,41.7904,41.8495,41.765,41.8072,38818.0
2020-06-11 15:30:00,49.51,49.67,49.44,49.61,37320.0,41.7988,41.9339,41.7397,41.8832,37320.0
2020-06-11 15:35:00,49.61,49.69,49.54,49.67,36275.0,41.8832,41.9508,41.8241,41.9339,36275.0
2020-06-11 15:40:00,49.66,49.97,49.65,49.93,32115.0,41.9254,42.1872,41.917,42.1534,32115.0
2020-06-11 15:45:00,49.94,49.94,49.74,49.75,30584.0,42.1618,42.1618,41.993,42.0014,30584.0
2020-06-11 15:50:00,49.72,49.92,49.67,49.91,155316.0,41.9761,42.1449,41.9339,42.1365,155316.0
2020-06-11 15:55:00,49.91,50.14,49.9,50.0,360811.0,42.1365,42.3307,42.1281,42.2125,360811.0
2020-06-12 09:30:00,51.22,51.3,50.93,51.0,57770.0,43.2425,43.31,42.9976,43.0567,57770.0
2020-06-12 09:35:00,51.04,51.15,50.98,51.12,41914.0,43.0905,43.1834,43.0399,43.158,41914.0
2020-06-12 09:40:00,51.15,51.21,50.98,51.16,31633.0,43.1834,43.234,43.0399,43.1918,31633.0
2020-06-12 09:45:00,51.21,51.21,50.84,50.84,18896.0,43.234,43.234,42.9217,42.9217,18896.0
2020-06-12 09:50:00,50.85,50.95,50.8,50.8,11623.0,42.9301,43.0145,42.8879,42.8879,11623.0
2020-06-12 09:55:00,50.77,50.83,50.72,50.73,15501.0,42.8626,42.9132,42.8203,42.8288,15501.0
2020-06-12 10:00:00,50.78,50.92,50.77,50.79,21289.0,42.871,42.9892,42.8626,42.8794,21289.0
2020-06-12 10:05:00,50.8,50.8,50.64,50.66,6668.0,42.8879,42.8879,42.7528,42.7697,6668.0
2020-06-12 10:10:00,50.65,50.72,50.46,50.47,10637.0,42.7612,42.8203,42.6008,42.6093,10637.0
2020-06-12 10:15:00,50.49,50.69,50.49,50.66,16342.0,42.6262,42.795,42.6262,42.7697,16342.0
2020-06-12 10:20:00,50.67,50.74,50.64,50.66,79768.0,42.7781,42.8372,42.7528,42.7697,79768.0
2020-06-12 10:25:00,50.64,50.67,50.53,50.57,58745.0,42.7528,42.7781,42.6599,42.6937,58745.0
2020-06-12 10:30:00,50.58,50.67,50.51,50.63,14757.0,42.7022,42.7781,42.6431,42.7444,14757.0
2020-06-12 10:35:00,50.63,50.67,50.35,50.35,16622.0,42.7444,42.7781,42.508,42.508,16622.0
2020-06-12 10:40:00,50.36,50.47,50.33,50.33,20981.0,42.5164,42.6093,42.4911,42.4911,20981.0
2020-06-12 10:45:00,50.28,50.42,50.25,50.35,22918.0,42.4489,42.5671,42.4235,42.508,22918.0
2020-06-12 10:50:00,50.35,50.35,50.05,50.09,23699.0,42.508,42.508,42.2547,42.2885,23699.0
2020-06-12 10:55:00,50.1,50.16,49.91,49.96,7525.0,42.2969,42.3476,42.1365,42.1787,7525.0
2020-06-12 11:00:00,49.96,50.03,49.73,49.73,32748.0,42.1787,42.2378,41.9845,41.9845,32748.0
2020-06-12 11:05:00,49.71,50.08,49.71,50.0,11962.0,41.9677,42.28,41.9677,42.2125,11962.0
2020-06-12 11:10:00,50.0,50.0,49.83,49.83,4077.0,42.2125,42.2125,42.069,42.069,4077.0
2020-06-12 11:15:00,49.79,49.89,49.5,49.5,13811.0,42.0352,42.1196,41.7904,41.7904,13811.0
2020-06-12 11:20:00,49.52,49.61,49.44,49.45,15402.0,41.8072,41.8832,41.7397,41.7481,15402.0
2020-06-12 11:25:00,49.45,49.76,49.45,49.76,18205.0,41.7481,42.0099,41.7481,42.0099,18205.0
2020-06-12 11:30:00,49.74,49.78,49.61,49.77,5414.0,41.993,42.0268,41.8832,42.0183,5414.0
2020-06-12 11:35:00,49.81,49.93,49.79,49.92,9306.0,42.0521,42.1534,42.0352,42.1449,9306.0
2020-06-12 11:40:00,49.9,49.9,49.68,49.68,5750.0,42.1281,42.1281,41.9423,41.9423,5750.0
2020-06-12 11:45:00,49.68,49.84,49.67,49.73,6178.0,41.9423,42.0774,41.9339,41.9845,6178.0
2020-06-12 11:50:00,49.73,49.75,49.61,49.65,8254.0,41.9845,42.0014,41.8832,41.917,8254.0
2020-06-12 11:55:00,49.65,50.0,49.63,50.0,8209.0,41.917,42.2125,41.9001,42.2125,8209.0
2020-06-12 12:00:00,50.02,50.06,49.95,50.05,7308.0,42.2294,42.2631,42.1703,42.2547,7308.0
2020-06-12 12:05:00,50.06,50.15,50.01,50.08,17996.0,42.2631,42.3391,42.2209,42.28,17996.0
2020-06-12 12:10:00,50.07,50.08,49.88,49.99,8891.0,42.2716,42.28,42.1112,42.204,8891.0
2020-06-12 12:15:00,50.0,50.06,49.96,50.02,8171.0,42.2125,42.2631,42.1787,42.2294,8171.0
2020-06-12 12:20:00,50.02,50.02,49.84,49.85,10040.0,42.2294,42.2294,42.0774,42.0858,10040.0
2020-06-12 12:25:00,49.81,49.9,49.77,49.87,31014.0,42.0521,42.1281,42.0183,42.1027,31014.0
2020-06-12 12:30:00,49.85,49.86,49.73,49.76,7861.0,42.0858,42.0943,41.9845,42.0099,7861.0
2020-06-12 12:35:00,49.74,49.81,49.72,49.75,7696.0,41.993,42.0521,41.9761,42.0014,7696.0
2020-06-12 12:40:00,49.74,49.88,49.7,49.71,7045.0,41.993,42.1112,41.9592,41.9677,7045.0
2020-06-12 12:45:00,49.71,49.71,49.56,49.58,34789.0,41.9677,41.9677,41.841,41.8579,34789.0
2020-06-12 12:50:00,49.6,49.8,49.6,49.78,6948.0,41.8748,42.0436,41.8748,42.0268,6948.0
2020-06-12 12:55:00,49.79,49.82,49.77,49.77,5499.0,42.0352,42.0605,42.0183,42.0183,5499.0
2020-06-12 13:00:00,49.78,49.78,49.57,49.57,12438.0,42.0268,42.0268,41.8495,41.8495,12438.0
2020-06-12 13:05:00,49.57,49.61,49.51,49.57,8922.0,41.8495,41.8832,41.7988,41.8495,8922.0
2020-06-12 13:10:00,49.55,49.58,49.51,49.56,6937.0,41.8326,41.8579,41.7988,41.841,6937.0
2020-06-12 13:15:00,49.55,49.55,49.43,49.45,8300.0,41.8326,41.8326,41.7313,41.7481,8300.0
2020-06-12 13:20:00,49.42,49.51,49.36,49.4,9774.0,41.7228,41.7988,41.6722,41.7059,9774.0
2020-06-12 13:25:00,49.4,49.5,49.38,49.39,11564.0,41.7059,41.7904,41.6891,41.6975,11564.0
2020-06-12 13:30:00,49.43,49.43,49.2,49.22,10506.0,41.7313,41.7313,41.5371,41.554,10506.0
2020-06-12 13:35:00,49.23,49.28,49.15,49.19,9787.0,41.5624,41.6046,41.4949,41.5286,9787.0
2020-06-12 13:40:00,49.16,49.36,49.14,49.23,9412.0,41.5033,41.6722,41.4864,41.5624,9412.0
2020-06-12 13:45:00,49.18,49.25,49.03,49.05,10216.0,41.5202,41.5793,41.3936,41.4104,10216.0
2020-06-12 13:50:00,49.07,49.14,48.98,49.11,7589.0,41.4273,41.4864,41.3514,41.4611,7589.0
2020-06-12 13:55:00,49.12,49.19,48.96,49.01,9956.0,41.4695,41.5286,41.3345,41.3767,9956.0
2020-06-12 14:00:00,49.0,49.27,48.95,49.21,10388.0,41.3682,41.5962,41.326,41.5455,10388.0
2020-06-12 14:05:00,49.21,49.22,48.93,48.96,18298.0,41.5455,41.554,41.3091,41.3345,18298.0
2020-06-12 14:10:00,48.98,49.34,48.98,49.27,8710.0,41.3514,41.6553,41.3514,41.5962,8710.0
2020-06-12 14:15:00,49.27,49.33,49.13,49.22,6839.0,41.5962,41.6468,41.478,41.554,6839.0
2020-06-12 14:20:00,49.23,49.24,49.13,49.24,4407.0,41.5624,41.5709,41.478,41.5709,4407.0
2020-06-12 14:25:00,49.23,49.37,49.23,49.37,6332.0,41.5624,41.6806,41.5624,41.6806,6332.0
2020-06-12 14:30:00,49.36,49.67,49.35,49.58,22993.0,41.6722,41.9339,41.6637,41.8579,22993.0
2020-06-12 14:35:00,49.59,49.6,49.44,49.44,6807.0,41.8663,41.8748,41.7397,41.7397,6807.0
2020-06-12 14:40:00,49.47,49.51,49.37,49.43,14667.0,41.765,41.7988,41.6806,41.7313,14667.0
2020-06-12 14:45:00,49.45,49.63,49.44,49.53,6209.0,41.7481,41.9001,41.7397,41.8157,6209.0
2020-06-12 14:50:00,49.59,49.64,49.51,49.62,4416.0,41.8663,41.9086,41.7988,41.8917,4416.0
2020-06-12 14:55:00,49.71,49.71,49.55,49.68,8460.0,41.9677,41.9677,41.8326,41.9423,8460.0
2020-06-12 15:00:00,49.7,49.84,49.7,49.74,7870.0,41.9592,42.0774,41.9592,41.993,7870.0
2020-06-12 15:05:00,49.74,49.92,49.72,49.84,6500.0,41.993,42.1449,41.9761,42.0774,6500.0
2020-06-12 15:10:00,49.84,50.01,49.83,49.98,8794.0,42.0774,42.2209,42.069,42.1956,8794.0
2020-06-12 15:15:00,49.97,49.98,49.68,49.76,11395.0,42.1872,42.1956,41.9423,42.0099,11395.0
2020-06-12 15:20:00,49.77,49.81,49.59,49.59,8594.0,42.0183,42.0521,41.8663,41.8663,8594.0
2020-06-12 15:25:00,49.61,49.65,49.43,49.53,12902.0,41.8832,41.917,41.7313,41.8157,12902.0
2020-06-12 15:30:00,49.54,49.61,49.47,49.59,18754.0,41.8241,41.8832,41.765,41.8663,18754.0
2020-06-12 15:35:00,49.65,49.74,49.54,49.59,21429.0,41.917,41.993,41.8241,41.8663,21429.0
2020-06-12 15:40:00,49.62,49.74,49.61,49.73,26154.0,41.8917,41.993,41.8832,41.9845,26154.0
2020-06-12 15:45:00,49.74,50.04,49.74,49.99,56544.0,41.993,42.2463,41.993,42.204,56544.0
2020-06-12 15:50:00,49.98,50.0,49.59,49.62,58689.0,42.1956,42.2125,41.8663,41.8917,58689.0
2020-06-12 15:55:00,49.62,49.77,49.61,49.7,175394.0,41.8917,42.0183,41.8832,41.9592,175394.0
2020-06-15 09:30:00,48.63,48.81,47.92,47.99,45514.0,41.0559,41.2078,40.4564,40.5155,45514.0
2020-06-15 09:35:00,47.96,48.25,47.96,48.18,19927.0,40.4902,40.735,40.4902,40.676,19927.0
2020-06-15 09:40:00,48.18,48.37,48.17,48.26,6493.0,40.676,40.8364,40.6675,40.7435,6493.0
2020-06-15 09:45:00,48.24,48.32,48.23,48.25,7844.0,40.7266,40.7941,40.7182,40.735,7844.0
2020-06-15 09:50:00,48.26,48.62,48.22,48.59,20466.0,40.7435,41.0474,40.7097,41.0221,20466.0
2020-06-15 09:55:00,48.59,48.59,48.48,48.52,17102.0,41.0221,41.0221,40.9292,40.963,17102.0
2020-06-15 10:00:00,48.53,48.57,48.41,48.48,16784.0,40.9714,41.0052,40.8701,40.9292,16784.0
2020-06-15 10:05:00,48.47,48.75,48.47,48.71,7876.0,40.9208,41.1572,40.9208,41.1234,7876.0
2020-06-15 10:10:00,48.71,48.83,48.7,48.75,8421.0,41.1234,41.2247,41.115,41.1572,8421.0
2020-06-15 10:15:00,48.76,48.82,48.66,48.77,9364.0,41.1656,41.2163,41.0812,41.1741,9364.0
2020-06-15 10:20:00,48.77,48.77,48.55,48.55,8910.0,41.1741,41.1741,40.9883,40.9883,8910.0
2020-06-15 10:25:00,48.57,48.67,48.54,48.6,9185.0,41.0052,41.0896,40.9799,41.0305,9185.0
2020-06-15 10:30:00,48.65,48.71,48.53,48.69,9898.0,41.0727,41.1234,40.9714,41.1065,9898.0
2020-06-15 10:35:00,48.69,48.76,48.6,48.62,11062.0,41.1065,41.1656,41.0305,41.0474,11062.0
2020-06-15 10:40:00,48.58,48.61,48.52,48.6,11426.0,41.0137,41.039,40.963,41.0305,11426.0
2020-06-15 10:45:00,48.61,48.84,48.61,48.81,6782.0,41.039,41.2332,41.039,41.2078,6782.0
2020-06-15 10:50:00,48.78,48.92,48.72,48.87,5922.0,41.1825,41.3007,41.1318,41.2585,5922.0
2020-06-15 10:55:00,48.84,48.85,48.74,48.8,8922.0,41.2332,41.2416,41.1487,41.1994,8922.0
2020-06-15 11:00:00,48.82,49.13,48.8,49.1,8525.0,41.2163,41.478,41.1994,41.4527,8525.0
2020-06-15 11:05:00,49.09,49.28,49.09,49.18,7133.0,41.4442,41.6046,41.4442,41.5202,7133.0
2020-06-15 11:10:00,49.19,49.19,49.06,49.12,6735.0,41.5286,41.5286,41.4189,41.4695,6735.0
2020-06-15 11:15:00,49.12,49.12,48.98,49.1,6401.0,41.4695,41.4695,41.3514,41.4527,6401.0
2020-06-15 11:20:00,49.08,49.21,49.05,49.21,6468.0,41.4358,41.5455,41.4104,41.5455,6468.0
2020-06-15 11:25:00,49.23,49.23,49.01,49.02,6704.0,41.5624,41.5624,41.3767,41.3851,6704.0
2020-06-15 11:30:00,49.01,49.06,48.92,48.97,10033.0,41.3767,41.4189,41.3007,41.3429,10033.0
2020-06-15 11:35:00,48.99,49.1,48.96,49.06,9242.0,41.3598,41.4527,41.3345,41.4189,9242.0
2020-06-15 11:40:00,49.07,49.12,48.92,48.93,7548.0,41.4273,41.4695,41.3007,41.3091,7548.0
2020-06-15 11:45:00,48.93,48.97,48.85,48.97,8640.0,41.3091,41.3429,41.2416,41.3429,8640.0
2020-06-15 11:50:00,48.99,49.14,48.99,49.07,9006.0,41.3598,41.4864,41.3598,41.4273,9006.0
2020-06-15 11:55:00,49.08,49.23,49.07,49.21,4940.0,41.4358,41.5624,41.4273,41.5455,4940.0
2020-06-15 12:00:00,49.19,49.44,49.16,49.41,7867.0,41.5286,41.7397,41.5033,41.7144,7867.0
2020-06-15 12:05:00,49.38,49.43,49.34,49.43,3325.0,41.6891,41.7313,41.6553,41.7313,3325.0
2020-06-15 12:10:00,49.43,49.43,49.37,49.39,7956.0,41.7313,41.7313,41.6806,41.6975,7956.0
2020-06-15 12:15:00,49.38,49.44,49.3,49.39,6139.0,41.6891,41.7397,41.6215,41.6975,6139.0
2020-06-15 12:20:00,49.39,49.4,49.33,49.39,5855.0,41.6975,41.7059,41.6468,41.6975,5855.0
2020-06-15 12:25:00,49.38,49.39,49.35,49.37,5765.0,41.6891,41.6975,41.6637,41.6806,5765.0
2020-06-15 12:30:00,49.37,49.38,49.29,49.31,5225.0,41.6806,41.6891,41.6131,41.63,5225.0
2020-06-15 12:35:00,49.31,49.43,49.31,49.39,6780.0,41.63,41.7313,41.63,41.6975,6780.0
2020-06-15 12:40:00,49.42,49.53,49.4,49.41,5712.0,41.7228,41.8157,41.7059,41.7144,5712.0
2020-06-15 12:45:00,49.42,49.52,49.42,49.5,5749.0,41.7228,41.8072,41.7228,41.7904,5749.0
2020-06-15 12:50:00,49.5,49.57,49.43,49.56,14620.0,41.7904,41.8495,41.7313,41.841,14620.0
2020-06-15 12:55:00,49.55,49.55,49.42,49.52,6290.0,41.8326,41.8326,41.7228,41.8072,6290.0
2020-06-15 13:00:00,49.51,49.56,49.46,49.56,8600.0,41.7988,41.841,41.7566,41.841,8600.0
2020-06-15 13:05:00,49.57,49.63,49.55,49.63,5600.0,41.8495,41.9001,41.8326,41.9001,5600.0
2020-06-15 13:10:00,49.65,49.67,49.53,49.59,14133.0,41.917,41.9339,41.8157,41.8663,14133.0
2020-06-15 13:15:00,49.59,49.69,49.54,49.55,12388.0,41.8663,41.9508,41.8241,41.8326,12388.0
2020-06-15 13:20:00,49.55,49.56,49.47,49.48,10078.0,41.8326,41.841,41.765,41.7735,10078.0
2020-06-15 13:25:00,49.5,49.52,49.43,49.51,7654.0,41.7904,41.8072,41.7313,41.7988,7654.0
2020-06-15 13:30:00,49.48,49.49,49.42,49.46,6339.0,41.7735,41.7819,41.7228,41.7566,6339.0
2020-06-15 13:35:00,49.46,49.53,49.44,49.46,7905.0,41.7566,41.8157,41.7397,41.7566,7905.0
2020-06-15 13:40:00,49.45,49.45,49.37,49.41,4564.0,41.7481,41.7481,41.6806,41.7144,4564.0
2020-06-15 13:45:00,49.41,49.41,49.27,49.28,3491.0,41.7144,41.7144,41.5962,41.6046,3491.0
2020-06-15 13:50:00,49.26,49.33,49.22,49.25,9270.0,41.5877,41.6468,41.554,41.5793,9270.0
2020-06-15 13:55:00,49.25,49.27,49.13,49.14,6302.0,41.5793,41.5962,41.478,41.4864,6302.0
2020-06-15 14:00:00,49.16,49.69,49.16,49.68,16902.0,41.5033,41.9508,41.5033,41.9423,16902.0
2020-06-15 14:05:00,49.68,49.89,49.67,49.83,15642.0,41.9423,42.1196,41.9339,42.069,15642.0
2020-06-15 14:10:00,49.84,49.88,49.76,49.86,13270.0,42.0774,42.1112,42.0099,42.0943,13270.0
2020-06-15 14:15:00,49.86,50.06,49.86,50.02,20903.0,42.0943,42.2631,42.0943,42.2294,20903.0
2020-06-15 14:20:00,50.03,50.07,49.93,50.06,13217.0,42.2378,42.2716,42.1534,42.2631,13217.0
2020-06-15 14:25:00,50.06,50.07,49.89,49.93,12634.0,42.2631,42.2716,42.1196,42.1534,12634.0
2020-06-15 14:30:00,50.0,50.03,49.75,49.77,17915.0,42.2125,42.2378,42.0014,42.0183,17915.0
2020-06-15 14:35:00,49.75,49.87,49.71,49.74,14450.0,42.0014,42.1027,41.9677,41.993,14450.0
2020-06-15 14:40:00,49.75,49.82,49.69,49.71,13279.0,42.0014,42.0605,41.9508,41.9677,13279.0
2020-06-15 14:45:00,49.73,49.78,49.67,49.71,12336.0,41.9845,42.0268,41.9339,41.9677,12336.0
2020-06-15 14:50:00,49.69,49.71,49.53,49.58,11894.0,41.9508,41.9677,41.8157,41.8579,11894.0
2020-06-15 14:55:00,49.59,49.65,49.56,49.58,8771.0,41.8663,41.917,41.841,41.8579,8771.0
2020-06-15 15:00:00,49.57,49.78,49.57,49.75,8004.0,41.8495,42.0268,41.8495,42.0014,8004.0
2020-06-15 15:05:00,49.72,49.72,49.6,49.69,8439.0,41.9761,41.9761,41.8748,41.9508,8439.0
2020-06-15 15:10:00,49.7,49.78,49.65,49.71,12160.0,41.9592,42.0268,41.917,41.9677,12160.0
2020-06-15 15:15:00,49.72,49.75,49.66,49.69,11359.0,41.9761,42.0014,41.9254,41.9508,11359.0
2020-06-15 15:20:00,49.69,49.71,49.53,49.68,22078.0,41.9508,41.9677,41.8157,41.9423,22078.0
2020-06-15 15:25:00,49.69,49.75,49.43,49.44,47352.0,41.9508,42.0014,41.7313,41.7397,47352.0
2020-06-15 15:30:00,49.45,49.49,49.29,49.34,24395.0,41.7481,41.7819,41.6131,41.6553,24395.0
2020-06-15 15:35:00,49.34,49.57,49.29,49.56,39200.0,41.6553,41.8495,41.6131,41.841,39200.0
2020-06-15 15:40:00,49.55,49.71,49.51,49.67,47086.0,41.8326,41.9677,41.7988,41.9339,47086.0
2020-06-15 15:45:00,49.67,49.85,49.66,49.81,61743.0,41.9339,42.0858,41.9254,42.0521,61743.0
2020-06-15 15:50:00,49.91,50.11,49.8,49.83,99150.0,42.1365,42.3054,42.0436,42.069,99150.0
2020-06-15 15:55:00,49.84,50.0,49.83,49.93,306135.0,42.0774,42.2125,42.069,42.1534,306135.0
2020-06-16 09:30:00,51.21,51.84,51.0,51.68,100373.0,43.234,43.7659,43.0567,43.6308,100373.0
2020-06-16 09:35:00,51.65,52.12,51.65,51.86,43501.0,43.6055,44.0023,43.6055,43.7828,43501.0
2020-06-16 09:40:00,51.87,51.95,51.65,51.67,17686.0,43.7912,43.8588,43.6055,43.6224,17686.0
2020-06-16 09:45:00,51.64,51.86,51.5,51.53,25522.0,43.5971,43.7828,43.4789,43.5042,25522.0
2020-06-16 09:50:00,51.54,51.62,51.3,51.34,21112.0,43.5126,43.5802,43.31,43.3438,21112.0
2020-06-16 09:55:00,51.32,51.38,51.27,51.34,31222.0,43.3269,43.3776,43.2847,43.3438,31222.0
2020-06-16 10:00:00,51.34,51.58,51.3,51.53,34985.0,43.3438,43.5464,43.31,43.5042,34985.0
2020-06-16 10:05:00,51.52,51.53,51.3,51.3,26066.0,43.4957,43.5042,43.31,43.31,26066.0
2020-06-16 10:10:00,51.31,51.47,51.26,51.44,18797.0,43.3185,43.4535,43.2762,43.4282,18797.0
2020-06-16 10:15:00,51.45,51.7,51.41,51.7,41854.0,43.4366,43.6477,43.4029,43.6477,41854.0
2020-06-16 10:20:00,51.7,51.7,51.53,51.57,12334.0,43.6477,43.6477,43.5042,43.538,12334.0
2020-06-16 10:25:00,51.58,51.92,51.58,51.92,11176.0,43.5464,43.8334,43.5464,43.8334,11176.0
2020-06-16 10:30:00,51.89,51.95,51.77,51.79,17408.0,43.8081,43.8588,43.7068,43.7237,17408.0
2020-06-16 10:35:00,51.73,51.73,51.18,51.3,18828.0,43.673,43.673,43.2087,43.31,18828.0
2020-06-16 10:40:00,51.3,51.31,51.1,51.12,18222.0,43.31,43.3185,43.1412,43.158,18222.0
2020-06-16 10:45:00,51.03,51.23,51.01,51.23,14896.0,43.0821,43.2509,43.0652,43.2509,14896.0
2020-06-16 10:50:00,51.2,51.21,50.89,50.96,23390.0,43.2256,43.234,42.9639,43.023,23390.0
2020-06-16 10:55:00,50.94,51.03,50.57,50.66,9883.0,43.0061,43.0821,42.6937,42.7697,9883.0
2020-06-16 11:00:00,50.67,50.93,50.48,50.93,7548.0,42.7781,42.9976,42.6177,42.9976,7548.0
2020-06-16 11:05:00,50.92,51.06,50.89,51.0,10294.0,42.9892,43.1074,42.9639,43.0567,10294.0
2020-06-16 11:10:00,51.04,51.09,50.85,50.97,7060.0,43.0905,43.1327,42.9301,43.0314,7060.0
2020-06-16 11:15:00,51.01,51.2,51.01,51.15,8823.0,43.0652,43.2256,43.0652,43.1834,8823.0
2020-06-16 11:20:00,51.09,51.27,51.09,51.21,9591.0,43.1327,43.2847,43.1327,43.234,9591.0
2020-06-16 11:25:00,51.23,51.25,51.12,51.2,17196.0,43.2509,43.2678,43.158,43.2256,17196.0
2020-06-16 11:30:00,51.21,51.37,51.09,51.21,20238.0,43.234,43.3691,43.1327,43.234,20238.0
2020-06-16 11:35:00,51.23,51.29,51.15,51.19,12681.0,43.2509,43.3016,43.1834,43.2171,12681.0
2020-06-16 11:40:00,51.18,51.21,51.0,51.0,13533.0,43.2087,43.234,43.0567,43.0567,13533.0
2020-06-16 11:45:00,51.02,51.18,51.0,51.09,16006.0,43.0736,43.2087,43.0567,43.1327,16006.0
2020-06-16 11:50:00,51.11,51.14,50.96,50.97,10978.0,43.1496,43.1749,43.023,43.0314,10978.0
2020-06-16 11:55:00,50.98,50.98,50.83,50.87,9719.0,43.0399,43.0399,42.9132,42.947,9719.0
2020-06-16 12:00:00,50.89,50.91,50.66,50.75,7292.0,42.9639,42.9808,42.7697,42.8457,7292.0
2020-06-16 12:05:00,50.72,50.86,50.66,50.81,5972.0,42.8203,42.9385,42.7697,42.8963,5972.0
2020-06-16 12:10:00,50.81,50.93,50.75,50.91,4152.0,42.8963,42.9976,42.8457,42.9808,4152.0
2020-06-16 12:15:00,50.92,50.96,50.81,50.92,5157.0,42.9892,43.023,42.8963,42.9892,5157.0
2020-06-16 12:20:00,50.95,51.02,50.95,50.96,3641.0,43.0145,43.0736,43.0145,43.023,3641.0
2020-06-16 12:25:00,50.96,51.08,50.95,50.98,6067.0,43.023,43.1243,43.0145,43.0399,6067.0
2020-06-16 12:30:00,51.0,51.11,51.0,51.08,20148.0,43.0567,43.1496,43.0567,43.1243,20148.0
2020-06-16 12:35:00,51.08,51.23,51.06,51.17,13971.0,43.1243,43.2509,43.1074,43.2003,13971.0
2020-06-16 12:40:00,51.19,51.22,51.08,51.21,24515.0,43.2171,43.2425,43.1243,43.234,24515.0
2020-06-16 12:45:00,51.22,51.3,51.2,51.21,13107.0,43.2425,43.31,43.2256,43.234,13107.0
2020-06-16 12:50:00,51.22,51.32,51.21,51.25,4145.0,43.2425,43.3269,43.234,43.2678,4145.0
2020-06-16 12:55:00,51.23,51.31,51.16,51.3,4224.0,43.2509,43.3185,43.1918,43.31,4224.0
2020-06-16 13:00:00,51.32,51.43,51.32,51.39,4911.0,43.3269,43.4198,43.3269,43.386,4911.0
2020-06-16 13:05:00,51.34,51.41,51.31,51.34,5047.0,43.3438,43.4029,43.3185,43.3438,5047.0
2020-06-16 13:10:00,51.35,51.39,51.32,51.37,7952.0,43.3522,43.386,43.3269,43.3691,7952.0
2020-06-16 13:15:00,51.38,51.43,51.35,51.36,8632.0,43.3776,43.4198,43.3522,43.3607,8632.0
2020-06-16 13:20:00,51.35,51.36,51.28,51.36,5211.0,43.3522,43.3607,43.2931,43.3607,5211.0
2020-06-16 13:25:00,51.35,51.4,51.32,51.37,3644.0,43.3522,43.3944,43.3269,43.3691,3644.0
2020-06-16 13:30:00,51.34,51.35,51.19,51.2,5126.0,43.3438,43.3522,43.2171,43.2256,5126.0
2020-06-16 13:35:00,51.21,51.25,51.17,51.25,10285.0,43.234,43.2678,43.2003,43.2678,10285.0
2020-06-16 13:40:00,51.28,51.36,51.27,51.35,6743.0,43.2931,43.3607,43.2847,43.3522,6743.0
2020-06-16 13:45:00,51.34,51.34,51.25,51.3,7772.0,43.3438,43.3438,43.2678,43.31,7772.0
2020-06-16 13:50:00,51.31,51.37,51.15,51.17,7405.0,43.3185,43.3691,43.1834,43.2003,7405.0
2020-06-16 13:55:00,51.15,51.19,51.11,51.16,7249.0,43.1834,43.2171,43.1496,43.1918,7249.0
2020-06-16 14:00:00,51.17,51.3,51.16,51.26,5329.0,43.2003,43.31,43.1918,43.2762,5329.0
2020-06-16 14:05:00,51.26,51.31,51.21,51.27,5852.0,43.2762,43.3185,43.234,43.2847,5852.0
2020-06-16 14:10:00,51.28,51.42,51.27,51.35,7154.0,43.2931,43.4113,43.2847,43.3522,7154.0
2020-06-16 14:15:00,51.36,51.43,51.32,51.32,8453.0,43.3607,43.4198,43.3269,43.3269,8453.0
2020-06-16 14:20:00,51.35,51.37,51.04,51.16,13880.0,43.3522,43.3691,43.0905,43.1918,13880.0
2020-06-16 14:25:00,51.16,51.24,51.12,51.18,6542.0,43.1918,43.2594,43.158,43.2087,6542.0
2020-06-16 14:30:00,51.2,51.31,51.2,51.27,7240.0,43.2256,43.3185,43.2256,43.2847,7240.0
2020-06-16 14:35:00,51.22,51.3,51.22,51.27,4980.0,43.2425,43.31,43.2425,43.2847,4980.0
2020-06-16 14:40:00,51.25,51.25,51.16,51.2,7413.0,43.2678,43.2678,43.1918,43.2256,7413.0
2020-06-16 14:45:00,51.21,51.21,51.09,51.2,4651.0,43.234,43.234,43.1327,43.2256,4651.0
2020-06-16 14:50:00,51.19,51.22,51.09,51.14,6150.0,43.2171,43.2425,43.1327,43.1749,6150.0
2020-06-16 14:55:00,51.16,51.18,51.09,51.14,6801.0,43.1918,43.2087,43.1327,43.1749,6801.0
2020-06-16 15:00:00,51.14,51.22,51.03,51.1,19570.0,43.1749,43.2425,43.0821,43.1412,19570.0
2020-06-16 15:05:00,51.12,51.14,50.95,50.98,32416.0,43.158,43.1749,43.0145,43.0399,32416.0
2020-06-16 15:10:00,50.97,51.05,50.96,50.98,23881.0,43.0314,43.0989,43.023,43.0399,23881.0
2020-06-16 15:15:00,50.97,50.98,50.64,50.68,24091.0,43.0314,43.0399,42.7528,42.7866,24091.0
2020-06-16 15:20:00,50.69,50.83,50.68,50.76,13414.0,42.795,42.9132,42.7866,42.8541,13414.0
2020-06-16 15:25:00,50.75,50.84,50.71,50.78,15408.0,42.8457,42.9217,42.8119,42.871,15408.0
2020-06-16 15:30:00,50.76,50.95,50.71,50.89,23531.0,42.8541,43.0145,42.8119,42.9639,23531.0
2020-06-16 15:35:00,50.88,50.88,50.73,50.79,21602.0,42.9554,42.9554,42.8288,42.8794,21602.0
2020-06-16 15:40:00,50.79,50.86,50.59,50.62,32042.0,42.8794,42.9385,42.7106,42.7359,32042.0
2020-06-16 15:45:00,50.62,50.77,50.58,50.7,42922.0,42.7359,42.8626,42.7022,42.8035,42922.0
2020-06-16 15:50:00,50.68,50.77,50.41,50.47,49702.0,42.7866,42.8626,42.5586,42.6093,49702.0
2020-06-16 15:55:00,50.47,50.74,50.44,50.73,154631.0,42.6093,42.8372,42.584,42.8288,154631.0
2020-06-17 09:30:00,50.81,50.97,50.22,50.22,28183.0,42.8963,43.0314,42.3982,42.3982,28183.0
2020-06-17 09:35:00,50.32,50.39,50.14,50.14,6150.0,42.4826,42.5417,42.3307,42.3307,6150.0
2020-06-17 09:40:00,50.11,50.5,50.05,50.41,16869.0,42.3054,42.6346,42.2547,42.5586,16869.0
2020-06-17 09:45:00,50.44,50.44,50.33,50.42,7765.0,42.584,42.584,42.4911,42.5671,7765.0
2020-06-17 09:50:00,50.38,50.58,50.38,50.45,10689.0,42.5333,42.7022,42.5333,42.5924,10689.0
2020-06-17 09:55:00,50.45,50.45,50.07,50.11,8005.0,42.5924,42.5924,42.2716,42.3054,8005.0
2020-06-17 10:00:00,50.13,50.14,50.01,50.06,17839.0,42.3222,42.3307,42.2209,42.2631,17839.0
2020-06-17 10:05:00,50.03,50.24,50.02,50.23,36929.0,42.2378,42.4151,42.2294,42.4067,36929.0
2020-06-17 10:10:00,50.21,50.39,50.18,50.28,20881.0,42.3898,42.5417,42.3645,42.4489,20881.0
2020-06-17 10:15:00,50.27,50.42,50.15,50.19,17320.0,42.4404,42.5671,42.3391,42.3729,17320.0
2020-06-17 10:20:00,50.21,50.35,50.17,50.31,6262.0,42.3898,42.508,42.356,42.4742,6262.0
2020-06-17 10:25:00,50.28,50.41,50.22,50.29,6704.0,42.4489,42.5586,42.3982,42.4573,6704.0
2020-06-17 10:30:00,50.21,50.39,50.19,50.39,5674.0,42.3898,42.5417,42.3729,42.5417,5674.0
2020-06-17 10:35:00,50.36,50.51,50.36,50.4,11464.0,42.5164,42.6431,42.5164,42.5502,11464.0
2020-06-17 10:40:00,50.41,50.47,50.32,50.47,6993.0,42.5586,42.6093,42.4826,42.6093,6993.0
2020-06-17 10:45:00,50.48,50.55,50.39,50.55,8659.0,42.6177,42.6768,42.5417,42.6768,8659.0
2020-06-17 10:50:00,50.53,50.57,50.45,50.57,3043.0,42.6599,42.6937,42.5924,42.6937,3043.0
2020-06-17 10:55:00,50.63,50.63,50.47,50.47,8668.0,42.7444,42.7444,42.6093,42.6093,8668.0
2020-06-17 11:00:00,50.47,50.51,50.4,50.46,7609.0,42.6093,42.6431,42.5502,42.6008,7609.0
2020-06-17 11:05:00,50.47,50.51,50.39,50.43,9365.0,42.6093,42.6431,42.5417,42.5755,9365.0
2020-06-17 11:10:00,50.43,50.48,50.31,50.33,6445.0,42.5755,42.6177,42.4742,42.4911,6445.0
2020-06-17 11:15:00,50.33,50.38,50.23,50.28,9634.0,42.4911,42.5333,42.4067,42.4489,9634.0
2020-06-17 11:20:00,50.24,50.28,50.19,50.25,6375.0,42.4151,42.4489,42.3729,42.4235,6375.0
2020-06-17 11:25:00,50.25,50.35,50.23,50.34,7478.0,42.4235,42.508,42.4067,42.4995,7478.0
2020-06-17 11:30:00,50.32,50.44,50.31,50.42,4620.0,42.4826,42.584,42.4742,42.5671,4620.0
2020-06-17 11:35:00,50.44,50.52,50.39,50.39,8851.0,42.584,42.6515,42.5417,42.5417,8851.0
2020-06-17 11:40:00,50.41,50.45,50.34,50.42,9363.0,42.5586,42.5924,42.4995,42.5671,9363.0
2020-06-17 11:45:00,50.45,50.51,50.4,50.48,3371.0,42.5924,42.6431,42.5502,42.6177,3371.0
2020-06-17 11:50:00,50.49,50.51,50.43,50.5,6213.0,42.6262,42.6431,42.5755,42.6346,6213.0
2020-06-17 11:55:00,50.48,50.57,50.48,50.57,13498.0,42.6177,42.6937,42.6177,42.6937,13498.0
2020-06-17 12:00:00,50.57,50.57,50.5,50.5,5986.0,42.6937,42.6937,42.6346,42.6346,5986.0
2020-06-17 12:05:00,50.48,50.54,50.46,50.5,4772.0,42.6177,42.6684,42.6008,42.6346,4772.0
2020-06-17 12:10:00,50.51,50.53,50.44,50.46,7166.0,42.6431,42.6599,42.584,42.6008,7166.0
2020-06-17 12:15:00,50.47,50.52,50.46,50.5,4890.0,42.6093,42.6515,42.6008,42.6346,4890.0
2020-06-17 12:20:00,50.5,50.53,50.42,50.53,11855.0,42.6346,42.6599,42.5671,42.6599,11855.0
2020-06-17 12:25:00,50.53,50.55,50.5,50.51,14244.0,42.6599,42.6768,42.6346,42.6431,14244.0
2020-06-17 12:30:00,50.5,50.71,50.5,50.67,21809.0,42.6346,42.8119,42.6346,42.7781,21809.0
2020-06-17 12:35:00,50.67,50.71,50.63,50.7,4366.0,42.7781,42.8119,42.7444,42.8035,4366.0
2020-06-17 12:40:00,50.7,50.7,50.59,50.66,5974.0,42.8035,42.8035,42.7106,42.7697,5974.0
2020-06-17 12:45:00,50.67,50.7,50.61,50.65,3197.0,42.7781,42.8035,42.7275,42.7612,3197.0
2020-06-17 12:50:00,50.63,50.64,50.61,50.63,8572.0,42.7444,42.7528,42.7275,42.7444,8572.0
2020-06-17 12:55:00,50.62,50.68,50.58,50.68,7358.0,42.7359,42.7866,42.7022,42.7866,7358.0
2020-06-17 13:00:00,50.67,50.79,50.65,50.78,8000.0,42.7781,42.8794,42.7612,42.871,8000.0
2020-06-17 13:05:00,50.78,50.84,50.77,50.84,4874.0,42.871,42.9217,42.8626,42.9217,4874.0
2020-06-17 13:10:00,50.84,50.85,50.8,50.8,3946.0,42.9217,42.9301,42.8879,42.8879,3946.0
2020-06-17 13:15:00,50.81,50.82,50.78,50.8,4386.0,42.8963,42.9048,42.871,42.8879,4386.0
2020-06-17 13:20:00,50.81,50.86,50.78,50.81,15854.0,42.8963,42.9385,42.871,42.8963,15854.0
2020-06-17 13:25:00,50.82,50.83,50.78,50.79,8774.0,42.9048,42.9132,42.871,42.8794,8774.0
2020-06-17 13:30:00,50.78,50.8,50.73,50.79,11651.0,42.871,42.8879,42.8288,42.8794,11651.0
2020-06-17 13:35:00,50.8,50.9,50.79,50.9,13351.0,42.8879,42.9723,42.8794,42.9723,13351.0
2020-06-17 13:40:00,50.91,50.91,50.79,50.8,7649.0,42.9808,42.9808,42.8794,42.8879,7649.0
2020-06-17 13:45:00,50.78,50.8,50.73,50.78,9307.0,42.871,42.8879,42.8288,42.871,9307.0
2020-06-17 13:50:00,50.79,50.82,50.74,50.8,8254.0,42.8794,42.9048,42.8372,42.8879,8254.0
2020-06-17 13:55:00,50.8,50.86,50.76,50.77,7873.0,42.8879,42.9385,42.8541,42.8626,7873.0
2020-06-17 14:00:00,50.77,50.79,50.64,50.65,24200.0,42.8626,42.8794,42.7528,42.7612,24200.0
2020-06-17 14:05:00,50.64,50.9,50.62,50.89,39716.0,42.7528,42.9723,42.7359,42.9639,39716.0
2020-06-17 14:10:00,50.87,50.92,50.83,50.83,11945.0,42.947,42.9892,42.9132,42.9132,11945.0
2020-06-17 14:15:00,50.84,50.84,50.71,50.71,8856.0,42.9217,42.9217,42.8119,42.8119,8856.0
2020-06-17 14:20:00,50.71,50.78,50.7,50.77,9974.0,42.8119,42.871,42.8035,42.8626,9974.0
2020-06-17 14:25:00,50.77,50.77,50.69,50.7,10801.0,42.8626,42.8626,42.795,42.8035,10801.0
2020-06-17 14:30:00,50.71,50.72,50.63,50.63,7097.0,42.8119,42.8203,42.7444,42.7444,7097.0
2020-06-17 14:35:00,50.63,50.71,50.62,50.69,16578.0,42.7444,42.8119,42.7359,42.795,16578.0
2020-06-17 14:40:00,50.72,50.88,50.72,50.82,19668.0,42.8203,42.9554,42.8203,42.9048,19668.0
2020-06-17 14:45:00,50.82,50.83,50.71,50.75,15004.0,42.9048,42.9132,42.8119,42.8457,15004.0
2020-06-17 14:50:00,50.74,50.83,50.66,50.67,13979.0,42.8372,42.9132,42.7697,42.7781,13979.0
2020-06-17 14:55:00,50.68,50.69,50.59,50.61,15660.0,42.7866,42.795,42.7106,42.7275,15660.0
2020-06-17 15:00:00,50.59,50.62,50.52,50.58,12890.0,42.7106,42.7359,42.6515,42.7022,12890.0
2020-06-17 15:05:00,50.58,50.61,50.55,50.58,12900.0,42.7022,42.7275,42.6768,42.7022,12900.0
2020-06-17 15:10:00,50.57,50.58,50.49,50.57,36529.0,42.6937,42.7022,42.6262,42.6937,36529.0
2020-06-17 15:15:00,50.57,50.59,50.48,50.53,12960.0,42.6937,42.7106,42.6177,42.6599,12960.0
2020-06-17 15:20:00,50.54,50.63,50.52,50.55,12141.0,42.6684,42.7444,42.6515,42.6768,12141.0
2020-06-17 15:25:00,50.56,50.57,50.43,50.53,11766.0,42.6853,42.6937,42.5755,42.6599,11766.0
2020-06-17 15:30:00,50.54,50.6,50.45,50.6,13653.0,42.6684,42.719,42.5924,42.719,13653.0
2020-06-17 15:35:00,50.59,50.59,50.49,50.53,18374.0,42.7106,42.7106,42.6262,42.6599,18374.0
2020-06-17 15:40:00,50.5,50.52,50.26,50.34,30617.0,42.6346,42.6515,42.432,42.4995,30617.0
2020-06-17 15:45:00,50.32,50.38,50.27,50.28,33652.0,42.4826,42.5333,42.4404,42.4489,33652.0
2020-06-17 15:50:00,50.28,50.41,50.25,50.4,67397.0,42.4489,42.5586,42.4235,42.5502,67397.0
2020-06-17 15:55:00,50.41,50.53,50.37,50.46,139392.0,42.5586,42.6599,42.5249,42.6008,139392.0
2020-06-18 09:30:00,50.09,50.16,49.7,49.84,25178.0,42.2885,42.3476,41.9592,42.0774,25178.0
2020-06-18 09:35:00,49.84,50.3,49.82,50.3,8101.0,42.0774,42.4658,42.0605,42.4658,8101.0
2020-06-18 09:40:00,50.22,50.34,50.21,50.34,5681.0,42.3982,42.4995,42.3898,42.4995,5681.0
2020-06-18 09:45:00,50.35,50.46,50.32,50.43,46083.0,42.508,42.6008,42.4826,42.5755,46083.0
2020-06-18 09:50:00,50.41,50.44,50.33,50.38,5130.0,42.5586,42.584,42.4911,42.5333,5130.0
2020-06-18 09:55:00,50.4,50.46,50.33,50.34,9043.0,42.5502,42.6008,42.4911,42.4995,9043.0
2020-06-18 10:00:00,50.34,50.43,50.34,50.38,12555.0,42.4995,42.5755,42.4995,42.5333,12555.0
2020-06-18 10:05:00,50.4,50.44,50.3,50.33,79408.0,42.5502,42.584,42.4658,42.4911,79408.0
2020-06-18 10:10:00,50.28,50.44,50.24,50.44,26543.0,42.4489,42.584,42.4151,42.584,26543.0
2020-06-18 10:15:00,50.46,50.49,50.3,50.3,4823.0,42.6008,42.6262,42.4658,42.4658,4823.0
2020-06-18 10:20:00,50.34,50.36,50.18,50.19,4675.0,42.4995,42.5164,42.3645,42.3729,4675.0
2020-06-18 10:25:00,50.19,50.21,50.08,50.09,5867.0,42.3729,42.3898,42.28,42.2885,5867.0
2020-06-18 10:30:00,50.08,50.18,49.92,50.09,11224.0,42.28,42.3645,42.1449,42.2885,11224.0
2020-06-18 10:35:00,50.13,50.28,50.13,50.22,7759.0,42.3222,42.4489,42.3222,42.3982,7759.0
2020-06-18 10:40:00,50.23,50.26,50.13,50.21,6385.0,42.4067,42.432,42.3222,42.3898,6385.0
2020-06-18 10:45:00,50.19,50.34,50.16,50.27,7343.0,42.3729,42.4995,42.3476,42.4404,7343.0
2020-06-18 10:50:00,50.27,50.28,50.07,50.12,8810.0,42.4404,42.4489,42.2716,42.3138,8810.0
2020-06-18 10:55:00,50.12,50.29,50.12,50.27,8842.0,42.3138,42.4573,42.3138,42.4404,8842.0
2020-06-18 11:00:00,50.26,50.27,50.09,50.16,7191.0,42.432,42.4404,42.2885,42.3476,7191.0
2020-06-18 11:05:00,50.16,50.19,50.09,50.13,4090.0,42.3476,42.3729,42.2885,42.3222,4090.0
2020-06-18 11:10:00,50.12,50.17,50.08,50.1,8626.0,42.3138,42.356,42.28,42.2969,8626.0
2020-06-18 11:15:00,50.13,50.18,50.11,50.18,6044.0,42.3222,42.3645,42.3054,42.3645,6044.0
2020-06-18 11:20:00,50.11,50.17,50.08,50.11,11931.0,42.3054,42.356,42.28,42.3054,11931.0
2020-06-18 11:25:00,50.14,50.25,50.14,50.16,9396.0,42.3307,42.4235,42.3307,42.3476,9396.0
2020-06-18 11:30:00,50.15,50.23,50.12,50.15,6228.0,42.3391,42.4067,42.3138,42.3391,6228.0
2020-06-18 11:35:00,50.16,50.17,50.05,50.06,9725.0,42.3476,42.356,42.2547,42.2631,9725.0
2020-06-18 11:40:00,50.06,50.12,50.01,50.05,8128.0,42.2631,42.3138,42.2209,42.2547,8128.0
2020-06-18 11:45:00,50.04,50.07,50.02,50.03,9800.0,42.2463,42.2716,42.2294,42.2378,9800.0
2020-06-18 11:50:00,50.01,50.01,49.93,49.94,6859.0,42.2209,42.2209,42.1534,42.1618,6859.0
2020-06-18 11:55:00,49.94,49.97,49.92,49.94,9497.0,42.1618,42.1872,42.1449,42.1618,9497.0
2020-06-18 12:00:00,49.95,50.01,49.92,49.93,9129.0,42.1703,42.2209,42.1449,42.1534,9129.0
2020-06-18 12:05:00,49.93,49.99,49.91,49.97,8607.0,42.1534,42.204,42.1365,42.1872,8607.0
2020-06-18 12:10:00,49.95,50.02,49.94,49.95,5332.0,42.1703,42.2294,42.1618,42.1703,5332.0
2020-06-18 12:15:00,49.94,49.96,49.91,49.93,6881.0,42.1618,42.1787,42.1365,42.1534,6881.0
2020-06-18 12:20:00,49.92,49.98,49.9,49.91,9107.0,42.1449,42.1956,42.1281,42.1365,9107.0
2020-06-18 12:25:00,49.93,50.03,49.91,49.97,10970.0,42.1534,42.2378,42.1365,42.1872,10970.0
2020-06-18 12:30:00,49.93,49.96,49.92,49.93,6681.0,42.1534,42.1787,42.1449,42.1534,6681.0
2020-06-18 12:35:00,49.92,49.92,49.8,49.86,6793.0,42.1449,42.1449,42.0436,42.0943,6793.0
2020-06-18 12:40:00,49.87,49.9,49.83,49.87,4346.0,42.1027,42.1281,42.069,42.1027,4346.0
2020-06-18 12:45:00,49.88,49.98,49.88,49.96,6447.0,42.1112,42.1956,42.1112,42.1787,6447.0
2020-06-18 12:50:00,49.96,50.04,49.92,50.04,12838.0,42.1787,42.2463,42.1449,42.2463,12838.0
2020-06-18 12:55:00,50.04,50.04,49.97,50.0,3665.0,42.2463,42.2463,42.1872,42.2125,3665.0
2020-06-18 13:00:00,50.02,50.1,50.01,50.03,4119.0,42.2294,42.2969,42.2209,42.2378,4119.0
2020-06-18 13:05:00,50.02,50.08,50.01,50.08,7000.0,42.2294,42.28,42.2209,42.28,7000.0
2020-06-18 13:10:00,50.06,50.15,50.05,50.14,11958.0,42.2631,42.3391,42.2547,42.3307,11958.0
2020-06-18 13:15:00,50.15,50.15,50.06,50.11,3814.0,42.3391,42.3391,42.2631,42.3054,3814.0
2020-06-18 13:20:00,50.1,50.11,50.06,50.08,4266.0,42.2969,42.3054,42.2631,42.28,4266.0
2020-06-18 13:25:00,50.09,50.1,50.05,50.09,7395.0,42.2885,42.2969,42.2547,42.2885,7395.0
2020-06-18 13:30:00,50.08,50.1,50.04,50.06,3395.0,42.28,42.2969,42.2463,42.2631,3395.0
2020-06-18 13:35:00,50.08,50.12,50.04,50.12,5823.0,42.28,42.3138,42.2463,42.3138,5823.0
2020-06-18 13:40:00,50.11,50.12,49.97,49.97,10979.0,42.3054,42.3138,42.1872,42.1872,10979.0
2020-06-18 13:45:00,49.98,50.02,49.96,49.98,7069.0,42.1956,42.2294,42.1787,42.1956,7069.0
2020-06-18 13:50:00,49.98,50.06,49.97,50.04,8180.0,42.1956,42.2631,42.1872,42.2463,8180.0
2020-06-18 13:55:00,50.03,50.05,50.0,50.05,12582.0,42.2378,42.2547,42.2125,42.2547,12582.0
2020-06-18 14:00:00,50.04,50.05,49.94,49.98,12118.0,42.2463,42.2547,42.1618,42.1956,12118.0
2020-06-18 14:05:00,49.98,50.02,49.93,50.02,11417.0,42.1956,42.2294,42.1534,42.2294,11417.0
2020-06-18 14:10:00,50.0,50.07,49.98,50.06,8511.0,42.2125,42.2716,42.1956,42.2631,8511.0
2020-06-18 14:15:00,50.01,50.08,49.99,50.06,10708.0,42.2209,42.28,42.204,42.2631,10708.0
2020-06-18 14:20:00,50.07,50.17,50.07,50.16,9611.0,42.2716,42.356,42.2716,42.3476,9611.0
2020-06-18 14:25:00,50.16,50.19,50.14,50.19,5077.0,42.3476,42.3729,42.3307,42.3729,5077.0
2020-06-18 14:30:00,50.18,50.29,50.13,50.28,13270.0,42.3645,42.4573,42.3222,42.4489,13270.0
2020-06-18 14:35:00,50.27,50.29,50.21,50.27,8957.0,42.4404,42.4573,42.3898,42.4404,8957.0
2020-06-18 14:40:00,50.27,50.28,50.19,50.19,8158.0,42.4404,42.4489,42.3729,42.3729,8158.0
2020-06-18 14:45:00,50.2,50.26,50.2,50.22,14347.0,42.3813,42.432,42.3813,42.3982,14347.0
2020-06-18 14:50:00,50.23,50.26,50.22,50.25,8295.0,42.4067,42.432,42.3982,42.4235,8295.0
2020-06-18 14:55:00,50.25,50.26,50.16,50.16,12344.0,42.4235,42.432,42.3476,42.3476,12344.0
2020-06-18 15:00:00,50.17,50.2,50.07,50.11,12780.0,42.356,42.3813,42.2716,42.3054,12780.0
2020-06-18 15:05:00,50.1,50.2,50.1,50.2,11044.0,42.2969,42.3813,42.2969,42.3813,11044.0
2020-06-18 15:10:00,50.19,50.19,50.06,50.09,16892.0,42.3729,42.3729,42.2631,42.2885,16892.0
2020-06-18 15:15:00,50.09,50.15,50.08,50.13,14231.0,42.2885,42.3391,42.28,42.3222,14231.0
2020-06-18 15:20:00,50.12,50.25,50.1,50.24,17743.0,42.3138,42.4235,42.2969,42.4151,17743.0
2020-06-18 15:25:00,50.23,50.29,50.22,50.27,20307.0,42.4067,42.4573,42.3982,42.4404,20307.0
2020-06-18 15:30:00,50.27,50.38,50.22,50.32,32880.0,42.4404,42.5333,42.3982,42.4826,32880.0
2020-06-18 15:35:00,50.32,50.36,50.27,50.3,34305.0,42.4826,42.5164,42.4404,42.4658,34305.0
2020-06-18 15:40:00,50.3,50.31,50.23,50.25,22920.0,42.4658,42.4742,42.4067,42.4235,22920.0
2020-06-18 15:45:00,50.25,50.28,50.17,50.23,52066.0,42.4235,42.4489,42.356,42.4067,52066.0
2020-06-18 15:50:00,50.25,50.33,50.11,50.32,81160.0,42.4235,42.4911,42.3054,42.4826,81160.0
2020-06-18 15:55:00,50.28,50.42,50.25,50.37,225593.0,42.4489,42.5671,42.4235,42.5249,225593.0
2020-06-19 09:30:00,51.08,51.08,50.58,50.78,377955.0,43.1243,43.1243,42.7022,42.871,377955.0
2020-06-19 09:35:00,50.84,50.96,50.79,50.86,15317.0,42.9217,43.023,42.8794,42.9385,15317.0
2020-06-19 09:40:00,50.89,51.07,50.85,51.07,44141.0,42.9639,43.1158,42.9301,43.1158,44141.0
2020-06-19 09:45:00,51.09,51.12,50.92,50.95,7573.0,43.1327,43.158,42.9892,43.0145,7573.0
2020-06-19 09:50:00,50.99,51.06,50.81,50.86,9353.0,43.0483,43.1074,42.8963,42.9385,9353.0
2020-06-19 09:55:00,50.85,50.89,50.64,50.77,11303.0,42.9301,42.9639,42.7528,42.8626,11303.0
2020-06-19 10:00:00,50.74,50.79,50.65,50.65,15597.0,42.8372,42.8794,42.7612,42.7612,15597.0
2020-06-19 10:05:00,50.67,50.67,50.49,50.49,6834.0,42.7781,42.7781,42.6262,42.6262,6834.0
2020-06-19 10:10:00,50.47,50.61,50.44,50.59,24714.0,42.6093,42.7275,42.584,42.7106,24714.0
2020-06-19 10:15:00,50.57,50.65,50.53,50.57,7156.0,42.6937,42.7612,42.6599,42.6937,7156.0
2020-06-19 10:20:00,50.56,50.73,50.56,50.7,7967.0,42.6853,42.8288,42.6853,42.8035,7967.0
2020-06-19 10:25:00,50.7,50.79,50.68,50.74,7121.0,42.8035,42.8794,42.7866,42.8372,7121.0
2020-06-19 10:30:00,50.73,50.73,50.54,50.6,5340.0,42.8288,42.8288,42.6684,42.719,5340.0
2020-06-19 10:35:00,50.6,50.74,50.6,50.73,14996.0,42.719,42.8372,42.719,42.8288,14996.0
2020-06-19 10:40:00,50.73,50.74,50.61,50.69,8763.0,42.8288,42.8372,42.7275,42.795,8763.0
2020-06-19 10:45:00,50.67,50.73,50.59,50.67,7569.0,42.7781,42.8288,42.7106,42.7781,7569.0
2020-06-19 10:50:00,50.69,50.77,50.63,50.77,10825.0,42.795,42.8626,42.7444,42.8626,10825.0
2020-06-19 10:55:00,50.68,50.7,50.55,50.55,6969.0,42.7866,42.8035,42.6768,42.6768,6969.0
2020-06-19 11:00:00,50.56,50.59,50.49,50.58,7759.0,42.6853,42.7106,42.6262,42.7022,7759.0
2020-06-19 11:05:00,50.59,50.62,50.47,50.5,6534.0,42.7106,42.7359,42.6093,42.6346,6534.0
2020-06-19 11:10:00,50.47,50.58,50.44,50.51,6781.0,42.6093,42.7022,42.584,42.6431,6781.0
2020-06-19 11:15:00,50.53,50.54,50.4,50.41,10826.0,42.6599,42.6684,42.5502,42.5586,10826.0
2020-06-19 11:20:00,50.4,50.46,50.34,50.46,10732.0,42.5502,42.6008,42.4995,42.6008,10732.0
2020-06-19 11:25:00,50.45,50.47,50.41,50.43,5895.0,42.5924,42.6093,42.5586,42.5755,5895.0
2020-06-19 11:30:00,50.41,50.46,50.41,50.44,8014.0,42.5586,42.6008,42.5586,42.584,8014.0
2020-06-19 11:35:00,50.43,50.44,50.38,50.4,8114.0,42.5755,42.584,42.5333,42.5502,8114.0
2020-06-19 11:40:00,50.4,50.44,50.38,50.39,6398.0,42.5502,42.584,42.5333,42.5417,6398.0
2020-06-19 11:45:00,50.4,50.49,50.4,50.43,9112.0,42.5502,42.6262,42.5502,42.5755,9112.0
2020-06-19 11:50:00,50.42,50.46,50.39,50.46,5850.0,42.5671,42.6008,42.5417,42.6008,5850.0
2020-06-19 11:55:00,50.45,50.48,50.42,50.44,5612.0,42.5924,42.6177,42.5671,42.584,5612.0
2020-06-19 12:00:00,50.43,50.45,50.39,50.41,7902.0,42.5755,42.5924,42.5417,42.5586,7902.0
2020-06-19 12:05:00,50.41,50.42,50.33,50.34,6518.0,42.5586,42.5671,42.4911,42.4995,6518.0
2020-06-19 12:10:00,50.33,50.37,50.23,50.24,9967.0,42.4911,42.5249,42.4067,42.4151,9967.0
2020-06-19 12:15:00,50.22,50.23,50.01,50.01,12870.0,42.3982,42.4067,42.2209,42.2209,12870.0
2020-06-19 12:20:00,50.01,50.14,49.96,49.99,14849.0,42.2209,42.3307,42.1787,42.204,14849.0
2020-06-19 12:25:00,50.01,50.09,49.97,50.09,7793.0,42.2209,42.2885,42.1872,42.2885,7793.0
2020-06-19 12:30:00,50.11,50.15,50.01,50.02,8029.0,42.3054,42.3391,42.2209,42.2294,8029.0
2020-06-19 12:35:00,49.99,50.07,49.96,49.96,10906.0,42.204,42.2716,42.1787,42.1787,10906.0
2020-06-19 12:40:00,49.95,50.0,49.87,49.87,9362.0,42.1703,42.2125,42.1027,42.1027,9362.0
2020-06-19 12:45:00,49.87,50.05,49.87,50.05,10694.0,42.1027,42.2547,42.1027,42.2547,10694.0
2020-06-19 12:50:00,50.06,50.09,50.0,50.07,8008.0,42.2631,42.2885,42.2125,42.2716,8008.0
2020-06-19 12:55:00,50.07,50.25,50.07,50.22,5546.0,42.2716,42.4235,42.2716,42.3982,5546.0
2020-06-19 13:00:00,50.24,50.24,50.12,50.14,7007.0,42.4151,42.4151,42.3138,42.3307,7007.0
2020-06-19 13:05:00,50.15,50.2,50.15,50.16,4511.0,42.3391,42.3813,42.3391,42.3476,4511.0
2020-06-19 13:10:00,50.17,50.22,50.14,50.17,7237.0,42.356,42.3982,42.3307,42.356,7237.0
2020-06-19 13:15:00,50.15,50.15,50.06,50.06,6860.0,42.3391,42.3391,42.2631,42.2631,6860.0
2020-06-19 13:20:00,50.06,50.07,50.0,50.01,7627.0,42.2631,42.2716,42.2125,42.2209,7627.0
2020-06-19 13:25:00,50.02,50.08,50.01,50.07,8501.0,42.2294,42.28,42.2209,42.2716,8501.0
2020-06-19 13:30:00,50.06,50.06,49.88,49.88,13330.0,42.2631,42.2631,42.1112,42.1112,13330.0
2020-06-19 13:35:00,49.87,49.98,49.86,49.98,8844.0,42.1027,42.1956,42.0943,42.1956,8844.0
2020-06-19 13:40:00,49.96,49.99,49.93,49.93,6457.0,42.1787,42.204,42.1534,42.1534,6457.0
2020-06-19 13:45:00,49.93,50.0,49.88,49.93,15393.0,42.1534,42.2125,42.1112,42.1534,15393.0
2020-06-19 13:50:00,49.93,49.95,49.86,49.88,11940.0,42.1534,42.1703,42.0943,42.1112,11940.0
2020-06-19 13:55:00,49.89,49.94,49.79,49.79,12866.0,42.1196,42.1618,42.0352,42.0352,12866.0
2020-06-19 14:00:00,49.8,49.91,49.79,49.87,11700.0,42.0436,42.1365,42.0352,42.1027,11700.0
2020-06-19 14:05:00,49.88,49.91,49.72,49.8,17217.0,42.1112,42.1365,41.9761,42.0436,17217.0
2020-06-19 14:10:00,49.8,49.8,49.72,49.74,14532.0,42.0436,42.0436,41.9761,41.993,14532.0
2020-06-19 14:15:00,49.74,49.81,49.68,49.71,16045.0,41.993,42.0521,41.9423,41.9677,16045.0
2020-06-19 14:20:00,49.71,49.81,49.71,49.8,11736.0,41.9677,42.0521,41.9677,42.0436,11736.0
2020-06-19 14:25:00,49.8,49.82,49.71,49.72,11421.0,42.0436,42.0605,41.9677,41.9761,11421.0
2020-06-19 14:30:00,49.72,49.88,49.64,49.81,12001.0,41.9761,42.1112,41.9086,42.0521,12001.0
2020-06-19 14:35:00,49.81,49.88,49.81,49.87,7571.0,42.0521,42.1112,42.0521,42.1027,7571.0
2020-06-19 14:40:00,49.86,49.92,49.84,49.9,11192.0,42.0943,42.1449,42.0774,42.1281,11192.0
2020-06-19 14:45:00,49.89,49.96,49.86,49.88,16603.0,42.1196,42.1787,42.0943,42.1112,16603.0
2020-06-19 14:50:00,49.89,49.97,49.85,49.95,11088.0,42.1196,42.1872,42.0858,42.1703,11088.0
2020-06-19 14:55:00,49.96,50.05,49.92,50.02,8963.0,42.1787,42.2547,42.1449,42.2294,8963.0
2020-06-19 15:00:00,50.01,50.03,49.89,49.91,9118.0,42.2209,42.2378,42.1196,42.1365,9118.0
2020-06-19 15:05:00,49.91,49.93,49.85,49.85,13448.0,42.1365,42.1534,42.0858,42.0858,13448.0
2020-06-19 15:10:00,49.86,50.03,49.83,50.01,18654.0,42.0943,42.2378,42.069,42.2209,18654.0
2020-06-19 15:15:00,50.01,50.17,50.0,50.13,12366.0,42.2209,42.356,42.2125,42.3222,12366.0
2020-06-19 15:20:00,50.12,50.12,50.04,50.07,13712.0,42.3138,42.3138,42.2463,42.2716,13712.0
2020-06-19 15:25:00,50.06,50.06,49.97,49.98,12568.0,42.2631,42.2631,42.1872,42.1956,12568.0
2020-06-19 15:30:00,49.98,50.01,49.94,50.01,25043.0,42.1956,42.2209,42.1618,42.2209,25043.0
2020-06-19 15:35:00,50.02,50.02,49.8,49.81,22849.0,42.2294,42.2294,42.0436,42.0521,22849.0
2020-06-19 15:40:00,49.8,49.8,49.48,49.62,96108.0,42.0436,42.0436,41.7735,41.8917,96108.0
2020-06-19 15:45:00,49.59,49.6,49.24,49.41,110717.0,41.8663,41.8748,41.5709,41.7144,110717.0
2020-06-19 15:50:00,49.38,49.4,49.09,49.18,112756.0,41.6891,41.7059,41.4442,41.5202,112756.0
2020-06-19 15:55:00,49.16,49.16,48.74,48.8,417561.0,41.5033,41.5033,41.1487,41.1994,417561.0
2020-06-22 09:30:00,48.65,48.65,48.33,48.39,56710.0,41.0727,41.0727,40.8026,40.8532,56710.0
2020-06-22 09:35:00,48.41,48.5,48.29,48.4,16215.0,40.8701,40.9461,40.7688,40.8617,16215.0
2020-06-22 09:40:00,48.4,48.56,48.35,48.38,25870.0,40.8617,40.9968,40.8195,40.8448,25870.0
2020-06-22 09:45:00,48.38,48.46,48.32,48.42,14740.0,40.8448,40.9123,40.7941,40.8786,14740.0
2020-06-22 09:50:00,48.39,48.62,48.39,48.6,19737.0,40.8532,41.0474,40.8532,41.0305,19737.0
2020-06-22 09:55:00,48.62,48.75,48.6,48.7,7993.0,41.0474,41.1572,41.0305,41.115,7993.0
2020-06-22 10:00:00,48.7,48.87,48.63,48.76,13732.0,41.115,41.2585,41.0559,41.1656,13732.0
2020-06-22 10:05:00,48.77,49.06,48.73,49.02,17797.0,41.1741,41.4189,41.1403,41.3851,17797.0
2020-06-22 10:10:00,49.03,49.08,48.93,49.03,13988.0,41.3936,41.4358,41.3091,41.3936,13988.0
2020-06-22 10:15:00,49.03,49.09,48.95,49.05,13873.0,41.3936,41.4442,41.326,41.4104,13873.0
2020-06-22 10:20:00,49.06,49.1,48.92,49.1,13151.0,41.4189,41.4527,41.3007,41.4527,13151.0
2020-06-22 10:25:00,49.16,49.17,49.03,49.15,11552.0,41.5033,41.5118,41.3936,41.4949,11552.0
2020-06-22 10:30:00,49.13,49.13,49.02,49.03,15235.0,41.478,41.478,41.3851,41.3936,15235.0
2020-06-22 10:35:00,49.06,49.12,49.01,49.06,10072.0,41.4189,41.4695,41.3767,41.4189,10072.0
2020-06-22 10:40:00,49.02,49.17,49.01,49.16,5587.0,41.3851,41.5118,41.3767,41.5033,5587.0
2020-06-22 10:45:00,49.19,49.24,49.03,49.03,12571.0,41.5286,41.5709,41.3936,41.3936,12571.0
2020-06-22 10:50:00,49.03,49.16,49.03,49.16,11873.0,41.3936,41.5033,41.3936,41.5033,11873.0
2020-06-22 10:55:00,49.16,49.23,49.11,49.19,10924.0,41.5033,41.5624,41.4611,41.5286,10924.0
2020-06-22 11:00:00,49.17,49.24,49.08,49.22,10521.0,41.5118,41.5709,41.4358,41.554,10521.0
2020-06-22 11:05:00,49.23,49.27,49.12,49.12,16156.0,41.5624,41.5962,41.4695,41.4695,16156.0
2020-06-22 11:10:00,49.12,49.24,49.05,49.24,5676.0,41.4695,41.5709,41.4104,41.5709,5676.0
2020-06-22 11:15:00,49.24,49.27,49.07,49.07,24758.0,41.5709,41.5962,41.4273,41.4273,24758.0
2020-06-22 11:20:00,49.07,49.24,49.06,49.23,7733.0,41.4273,41.5709,41.4189,41.5624,7733.0
2020-06-22 11:25:00,49.21,49.21,49.02,49.02,4528.0,41.5455,41.5455,41.3851,41.3851,4528.0
2020-06-22 11:30:00,49.03,49.15,49.0,49.14,6445.0,41.3936,41.4949,41.3682,41.4864,6445.0
2020-06-22 11:35:00,49.12,49.19,49.04,49.17,8185.0,41.4695,41.5286,41.402,41.5118,8185.0
2020-06-22 11:40:00,49.18,49.21,49.07,49.07,5377.0,41.5202,41.5455,41.4273,41.4273,5377.0
2020-06-22 11:45:00,49.05,49.1,49.03,49.1,26828.0,41.4104,41.4527,41.3936,41.4527,26828.0
2020-06-22 11:50:00,49.11,49.21,49.1,49.16,11630.0,41.4611,41.5455,41.4527,41.5033,11630.0
2020-06-22 11:55:00,49.13,49.27,49.13,49.22,19462.0,41.478,41.5962,41.478,41.554,19462.0
2020-06-22 12:00:00,49.21,49.29,49.18,49.28,6513.0,41.5455,41.6131,41.5202,41.6046,6513.0
2020-06-22 12:05:00,49.27,49.3,49.23,49.25,4471.0,41.5962,41.6215,41.5624,41.5793,4471.0
2020-06-22 12:10:00,49.22,49.3,49.21,49.3,5534.0,41.554,41.6215,41.5455,41.6215,5534.0
2020-06-22 12:15:00,49.3,49.37,49.3,49.33,9041.0,41.6215,41.6806,41.6215,41.6468,9041.0
2020-06-22 12:20:00,49.32,49.35,49.22,49.23,8486.0,41.6384,41.6637,41.554,41.5624,8486.0
2020-06-22 12:25:00,49.22,49.24,49.15,49.18,9752.0,41.554,41.5709,41.4949,41.5202,9752.0
2020-06-22 12:30:00,49.2,49.2,49.11,49.15,10382.0,41.5371,41.5371,41.4611,41.4949,10382.0
2020-06-22 12:35:00,49.13,49.15,49.09,49.12,7991.0,41.478,41.4949,41.4442,41.4695,7991.0
2020-06-22 12:40:00,49.12,49.15,49.09,49.09,6997.0,41.4695,41.4949,41.4442,41.4442,6997.0
2020-06-22 12:45:00,49.09,49.18,49.07,49.16,12439.0,41.4442,41.5202,41.4273,41.5033,12439.0
2020-06-22 12:50:00,49.14,49.2,49.11,49.19,9926.0,41.4864,41.5371,41.4611,41.5286,9926.0
2020-06-22 12:55:00,49.17,49.2,49.07,49.08,11194.0,41.5118,41.5371,41.4273,41.4358,11194.0
2020-06-22 13:00:00,49.09,49.18,49.06,49.13,11492.0,41.4442,41.5202,41.4189,41.478,11492.0
2020-06-22 13:05:00,49.14,49.2,49.06,49.19,8881.0,41.4864,41.5371,41.4189,41.5286,8881.0
2020-06-22 13:10:00,49.18,49.19,49.08,49.13,8815.0,41.5202,41.5286,41.4358,41.478,8815.0
2020-06-22 13:15:00,49.13,49.23,49.13,49.2,6996.0,41.478,41.5624,41.478,41.5371,6996.0
2020-06-22 13:20:00,49.19,49.2,49.14,49.18,7113.0,41.5286,41.5371,41.4864,41.5202,7113.0
2020-06-22 13:25:00,49.18,49.18,49.12,49.16,7451.0,41.5202,41.5202,41.4695,41.5033,7451.0
2020-06-22 13:30:00,49.18,49.25,49.17,49.25,8592.0,41.5202,41.5793,41.5118,41.5793,8592.0
2020-06-22 13:35:00,49.24,49.29,49.2,49.26,9342.0,41.5709,41.6131,41.5371,41.5877,9342.0
2020-06-22 13:40:00,49.28,49.35,49.25,49.32,9041.0,41.6046,41.6637,41.5793,41.6384,9041.0
2020-06-22 13:45:00,49.35,49.35,49.28,49.29,10525.0,41.6637,41.6637,41.6046,41.6131,10525.0
2020-06-22 13:50:00,49.27,49.34,49.26,49.26,8803.0,41.5962,41.6553,41.5877,41.5877,8803.0
2020-06-22 13:55:00,49.27,49.36,49.27,49.35,7340.0,41.5962,41.6722,41.5962,41.6637,7340.0
2020-06-22 14:00:00,49.37,49.37,49.15,49.17,13326.0,41.6806,41.6806,41.4949,41.5118,13326.0
2020-06-22 14:05:00,49.16,49.21,49.16,49.2,8995.0,41.5033,41.5455,41.5033,41.5371,8995.0
2020-06-22 14:10:00,49.19,49.23,49.17,49.2,6871.0,41.5286,41.5624,41.5118,41.5371,6871.0
2020-06-22 14:15:00,49.19,49.22,49.16,49.21,6103.0,41.5286,41.554,41.5033,41.5455,6103.0
2020-06-22 14:20:00,49.21,49.25,49.17,49.24,12530.0,41.5455,41.5793,41.5118,41.5709,12530.0
2020-06-22 14:25:00,49.25,49.28,49.23,49.26,11142.0,41.5793,41.6046,41.5624,41.5877,11142.0
2020-06-22 14:30:00,49.25,49.27,49.14,49.17,12738.0,41.5793,41.5962,41.4864,41.5118,12738.0
2020-06-22 14:35:00,49.18,49.21,49.13,49.18,8790.0,41.5202,41.5455,41.478,41.5202,8790.0
2020-06-22 14:40:00,49.17,49.19,49.14,49.14,12693.0,41.5118,41.5286,41.4864,41.4864,12693.0
2020-06-22 14:45:00,49.14,49.19,49.14,49.17,8369.0,41.4864,41.5286,41.4864,41.5118,8369.0
2020-06-22 14:50:00,49.16,49.2,49.14,49.17,14810.0,41.5033,41.5371,41.4864,41.5118,14810.0
2020-06-22 14:55:00,49.16,49.25,49.16,49.21,10765.0,41.5033,41.5793,41.5033,41.5455,10765.0
2020-06-22 15:00:00,49.21,49.23,49.19,49.23,7266.0,41.5455,41.5624,41.5286,41.5624,7266.0
2020-06-22 15:05:00,49.22,49.22,49.14,49.15,8010.0,41.554,41.554,41.4864,41.4949,8010.0
2020-06-22 15:10:00,49.16,49.21,49.11,49.11,18502.0,41.5033,41.5455,41.4611,41.4611,18502.0
2020-06-22 15:15:00,49.12,49.13,49.04,49.08,25427.0,41.4695,41.478,41.402,41.4358,25427.0
2020-06-22 15:20:00,49.07,49.09,48.92,48.93,18958.0,41.4273,41.4442,41.3007,41.3091,18958.0
2020-06-22 15:25:00,48.94,49.05,48.94,49.02,19309.0,41.3176,41.4104,41.3176,41.3851,19309.0
2020-06-22 15:30:00,49.02,49.14,49.0,49.11,17180.0,41.3851,41.4864,41.3682,41.4611,17180.0
2020-06-22 15:35:00,49.1,49.18,49.05,49.18,22878.0,41.4527,41.5202,41.4104,41.5202,22878.0
2020-06-22 15:40:00,49.18,49.2,49.13,49.16,23829.0,41.5202,41.5371,41.478,41.5033,23829.0
2020-06-22 15:45:00,49.16,49.17,49.05,49.05,42659.0,41.5033,41.5118,41.4104,41.4104,42659.0
2020-06-22 15:50:00,49.03,49.11,49.01,49.07,66319.0,41.3936,41.4611,41.3767,41.4273,66319.0
2020-06-22 15:55:00,49.06,49.19,49.03,49.13,144216.0,41.4189,41.5286,41.3936,41.478,144216.0
2020-06-23 09:30:00,49.68,49.72,49.59,49.65,41532.0,41.9423,41.9761,41.8663,41.917,41532.0
2020-06-23 09:35:00,49.68,49.89,49.68,49.89,9752.0,41.9423,42.1196,41.9423,42.1196,9752.0
2020-06-23 09:40:00,49.86,49.96,49.74,49.96,11533.0,42.0943,42.1787,41.993,42.1787,11533.0
2020-06-23 09:45:00,49.91,49.91,49.76,49.78,8936.0,42.1365,42.1365,42.0099,42.0268,8936.0
2020-06-23 09:50:00,49.78,49.79,49.61,49.61,6262.0,42.0268,42.0352,41.8832,41.8832,6262.0
2020-06-23 09:55:00,49.62,49.7,49.6,49.64,17241.0,41.8917,41.9592,41.8748,41.9086,17241.0
2020-06-23 10:00:00,49.65,49.71,49.57,49.6,12648.0,41.917,41.9677,41.8495,41.8748,12648.0
2020-06-23 10:05:00,49.62,49.69,49.54,49.69,8565.0,41.8917,41.9508,41.8241,41.9508,8565.0
2020-06-23 10:10:00,49.7,49.7,49.49,49.55,17234.0,41.9592,41.9592,41.7819,41.8326,17234.0
2020-06-23 10:15:00,49.56,49.59,49.47,49.57,14907.0,41.841,41.8663,41.765,41.8495,14907.0
2020-06-23 10:20:00,49.56,49.62,49.44,49.47,12910.0,41.841,41.8917,41.7397,41.765,12910.0
2020-06-23 10:25:00,49.46,49.62,49.44,49.55,5391.0,41.7566,41.8917,41.7397,41.8326,5391.0
2020-06-23 10:30:00,49.6,49.62,49.5,49.52,6491.0,41.8748,41.8917,41.7904,41.8072,6491.0
2020-06-23 10:35:00,49.52,49.56,49.44,49.5,5887.0,41.8072,41.841,41.7397,41.7904,5887.0
2020-06-23 10:40:00,49.48,49.48,49.33,49.33,5321.0,41.7735,41.7735,41.6468,41.6468,5321.0
2020-06-23 10:45:00,49.29,49.29,49.17,49.21,6201.0,41.6131,41.6131,41.5118,41.5455,6201.0
2020-06-23 10:50:00,49.18,49.2,49.12,49.15,5328.0,41.5202,41.5371,41.4695,41.4949,5328.0
2020-06-23 10:55:00,49.12,49.14,49.05,49.1,6806.0,41.4695,41.4864,41.4104,41.4527,6806.0
2020-06-23 11:00:00,49.09,49.24,49.08,49.22,5080.0,41.4442,41.5709,41.4358,41.554,5080.0
2020-06-23 11:05:00,49.21,49.21,49.14,49.19,3201.0,41.5455,41.5455,41.4864,41.5286,3201.0
2020-06-23 11:10:00,49.2,49.2,49.13,49.15,6060.0,41.5371,41.5371,41.478,41.4949,6060.0
2020-06-23 11:15:00,49.14,49.19,49.12,49.16,6485.0,41.4864,41.5286,41.4695,41.5033,6485.0
2020-06-23 11:20:00,49.15,49.24,49.09,49.22,5751.0,41.4949,41.5709,41.4442,41.554,5751.0
2020-06-23 11:25:00,49.24,49.28,49.13,49.14,5603.0,41.5709,41.6046,41.478,41.4864,5603.0
2020-06-23 11:30:00,49.14,49.14,49.05,49.08,4630.0,41.4864,41.4864,41.4104,41.4358,4630.0
2020-06-23 11:35:00,49.12,49.21,49.12,49.2,4425.0,41.4695,41.5455,41.4695,41.5371,4425.0
2020-06-23 11:40:00,49.19,49.2,49.12,49.16,3506.0,41.5286,41.5371,41.4695,41.5033,3506.0
2020-06-23 11:45:00,49.14,49.15,49.04,49.04,9659.0,41.4864,41.4949,41.402,41.402,9659.0
2020-06-23 11:50:00,49.01,49.06,48.98,49.03,6101.0,41.3767,41.4189,41.3514,41.3936,6101.0
2020-06-23 11:55:00,49.03,49.14,49.02,49.13,10263.0,41.3936,41.4864,41.3851,41.478,10263.0
2020-06-23 12:00:00,49.12,49.2,49.09,49.19,5853.0,41.4695,41.5371,41.4442,41.5286,5853.0
2020-06-23 12:05:00,49.18,49.2,49.14,49.14,3100.0,41.5202,41.5371,41.4864,41.4864,3100.0
2020-06-23 12:10:00,49.16,49.16,49.08,49.1,4637.0,41.5033,41.5033,41.4358,41.4527,4637.0
2020-06-23 12:15:00,49.09,49.16,49.09,49.09,3548.0,41.4442,41.5033,41.4442,41.4442,3548.0
2020-06-23 12:20:00,49.09,49.12,49.04,49.07,7847.0,41.4442,41.4695,41.402,41.4273,7847.0
2020-06-23 12:25:00,49.05,49.08,48.94,48.95,8852.0,41.4104,41.4358,41.3176,41.326,8852.0
2020-06-23 12:30:00,48.95,48.98,48.9,48.97,7605.0,41.326,41.3514,41.2838,41.3429,7605.0
2020-06-23 12:35:00,48.92,49.04,48.92,49.03,5220.0,41.3007,41.402,41.3007,41.3936,5220.0
2020-06-23 12:40:00,49.0,49.02,48.97,48.98,2718.0,41.3682,41.3851,41.3429,41.3514,2718.0
2020-06-23 12:45:00,48.96,49.01,48.96,49.0,3323.0,41.3345,41.3767,41.3345,41.3682,3323.0
2020-06-23 12:50:00,48.99,49.01,48.95,49.01,5851.0,41.3598,41.3767,41.326,41.3767,5851.0
2020-06-23 12:55:00,49.02,49.02,48.95,48.95,4617.0,41.3851,41.3851,41.326,41.326,4617.0
2020-06-23 13:00:00,48.93,48.96,48.9,48.95,5118.0,41.3091,41.3345,41.2838,41.326,5118.0
2020-06-23 13:05:00,48.94,48.97,48.9,48.96,5446.0,41.3176,41.3429,41.2838,41.3345,5446.0
2020-06-23 13:10:00,48.96,48.99,48.91,48.99,12336.0,41.3345,41.3598,41.2923,41.3598,12336.0
2020-06-23 13:15:00,48.99,49.04,48.95,49.02,7744.0,41.3598,41.402,41.326,41.3851,7744.0
2020-06-23 13:20:00,49.02,49.11,49.02,49.1,4750.0,41.3851,41.4611,41.3851,41.4527,4750.0
2020-06-23 13:25:00,49.11,49.11,49.02,49.04,4874.0,41.4611,41.4611,41.3851,41.402,4874.0
2020-06-23 13:30:00,49.04,49.06,49.02,49.06,5981.0,41.402,41.4189,41.3851,41.4189,5981.0
2020-06-23 13:35:00,49.09,49.13,49.08,49.09,5261.0,41.4442,41.478,41.4358,41.4442,5261.0
2020-06-23 13:40:00,49.1,49.1,49.01,49.03,3786.0,41.4527,41.4527,41.3767,41.3936,3786.0
2020-06-23 13:45:00,49.02,49.08,49.02,49.06,3964.0,41.3851,41.4358,41.3851,41.4189,3964.0
2020-06-23 13:50:00,49.07,49.11,49.02,49.11,12791.0,41.4273,41.4611,41.3851,41.4611,12791.0
2020-06-23 13:55:00,49.11,49.14,49.03,49.06,3941.0,41.4611,41.4864,41.3936,41.4189,3941.0
2020-06-23 14:00:00,49.04,49.04,48.97,48.99,5422.0,41.402,41.402,41.3429,41.3598,5422.0
2020-06-23 14:05:00,48.99,48.99,48.89,48.91,8685.0,41.3598,41.3598,41.2754,41.2923,8685.0
2020-06-23 14:10:00,48.9,48.91,48.86,48.9,28402.0,41.2838,41.2923,41.25,41.2838,28402.0
2020-06-23 14:15:00,48.9,48.9,48.81,48.84,8333.0,41.2838,41.2838,41.2078,41.2332,8333.0
2020-06-23 14:20:00,48.83,48.9,48.8,48.9,10124.0,41.2247,41.2838,41.1994,41.2838,10124.0
2020-06-23 14:25:00,48.9,48.91,48.85,48.89,8228.0,41.2838,41.2923,41.2416,41.2754,8228.0
2020-06-23 14:30:00,48.9,48.9,48.85,48.88,16080.0,41.2838,41.2838,41.2416,41.2669,16080.0
2020-06-23 14:35:00,48.87,48.89,48.86,48.86,6565.0,41.2585,41.2754,41.25,41.25,6565.0
2020-06-23 14:40:00,48.86,48.9,48.85,48.88,7059.0,41.25,41.2838,41.2416,41.2669,7059.0
2020-06-23 14:45:00,48.87,48.87,48.77,48.79,8036.0,41.2585,41.2585,41.1741,41.1909,8036.0
2020-06-23 14:50:00,48.79,48.88,48.79,48.87,9688.0,41.1909,41.2669,41.1909,41.2585,9688.0
2020-06-23 14:55:00,48.88,48.95,48.86,48.93,23857.0,41.2669,41.326,41.25,41.3091,23857.0
2020-06-23 15:00:00,48.94,48.95,48.88,48.9,12597.0,41.3176,41.326,41.2669,41.2838,12597.0
2020-06-23 15:05:00,48.91,48.94,48.89,48.93,11838.0,41.2923,41.3176,41.2754,41.3091,11838.0
2020-06-23 15:10:00,48.93,48.96,48.92,48.96,13227.0,41.3091,41.3345,41.3007,41.3345,13227.0
2020-06-23 15:15:00,48.96,49.11,48.95,49.11,13260.0,41.3345,41.4611,41.326,41.4611,13260.0
2020-06-23 15:20:00,49.1,49.11,49.05,49.08,19553.0,41.4527,41.4611,41.4104,41.4358,19553.0
2020-06-23 15:25:00,49.08,49.18,49.07,49.16,16662.0,41.4358,41.5202,41.4273,41.5033,16662.0
2020-06-23 15:30:00,49.16,49.18,49.13,49.15,27718.0,41.5033,41.5202,41.478,41.4949,27718.0
2020-06-23 15:35:00,49.14,49.17,49.11,49.16,28115.0,41.4864,41.5118,41.4611,41.5033,28115.0
2020-06-23 15:40:00,49.16,49.17,49.11,49.13,40601.0,41.5033,41.5118,41.4611,41.478,40601.0
2020-06-23 15:45:00,49.13,49.18,49.12,49.14,30347.0,41.478,41.5202,41.4695,41.4864,30347.0
2020-06-23 15:50:00,49.12,49.13,48.99,49.07,57188.0,41.4695,41.478,41.3598,41.4273,57188.0
2020-06-23 15:55:00,49.07,49.16,49.01,49.04,125183.0,41.4273,41.5033,41.3767,41.402,125183.0
2020-06-24 09:30:00,48.49,48.59,48.19,48.38,47178.0,40.9377,41.0221,40.6844,40.8448,47178.0
2020-06-24 09:35:00,48.42,48.67,48.42,48.64,14592.0,40.8786,41.0896,40.8786,41.0643,14592.0
2020-06-24 09:40:00,48.64,48.67,48.48,48.67,13897.0,41.0643,41.0896,40.9292,41.0896,13897.0
2020-06-24 09:45:00,48.65,48.77,48.52,48.52,11258.0,41.0727,41.1741,40.963,40.963,11258.0
2020-06-24 09:50:00,48.51,48.66,48.51,48.58,7802.0,40.9546,41.0812,40.9546,41.0137,7802.0
2020-06-24 09:55:00,48.55,48.67,48.54,48.59,10136.0,40.9883,41.0896,40.9799,41.0221,10136.0
2020-06-24 10:00:00,48.6,48.67,48.56,48.56,9999.0,41.0305,41.0896,40.9968,40.9968,9999.0
2020-06-24 10:05:00,48.57,48.64,48.52,48.52,13808.0,41.0052,41.0643,40.963,40.963,13808.0
2020-06-24 10:10:00,48.5,48.76,48.49,48.69,6597.0,40.9461,41.1656,40.9377,41.1065,6597.0
2020-06-24 10:15:00,48.66,48.74,48.57,48.63,9905.0,41.0812,41.1487,41.0052,41.0559,9905.0
2020-06-24 10:20:00,48.64,48.76,48.63,48.72,11373.0,41.0643,41.1656,41.0559,41.1318,11373.0
2020-06-24 10:25:00,48.72,48.74,48.69,48.69,8097.0,41.1318,41.1487,41.1065,41.1065,8097.0
2020-06-24 10:30:00,48.67,48.73,48.49,48.54,13764.0,41.0896,41.1403,40.9377,40.9799,13764.0
2020-06-24 10:35:00,48.52,48.58,48.34,48.34,10484.0,40.963,41.0137,40.811,40.811,10484.0
2020-06-24 10:40:00,48.36,48.38,48.31,48.34,5923.0,40.8279,40.8448,40.7857,40.811,5923.0
2020-06-24 10:45:00,48.35,48.4,48.31,48.39,11430.0,40.8195,40.8617,40.7857,40.8532,11430.0
2020-06-24 10:50:00,48.39,48.46,48.29,48.29,15994.0,40.8532,40.9123,40.7688,40.7688,15994.0
2020-06-24 10:55:00,48.29,48.33,48.24,48.27,3338.0,40.7688,40.8026,40.7266,40.7519,3338.0
2020-06-24 11:00:00,48.25,48.29,48.21,48.26,8833.0,40.735,40.7688,40.7013,40.7435,8833.0
2020-06-24 11:05:00,48.24,48.37,48.14,48.15,9521.0,40.7266,40.8364,40.6422,40.6506,9521.0
2020-06-24 11:10:00,48.17,48.19,48.14,48.18,8250.0,40.6675,40.6844,40.6422,40.676,8250.0
2020-06-24 11:15:00,48.18,48.21,48.02,48.03,12864.0,40.676,40.7013,40.5409,40.5493,12864.0
2020-06-24 11:20:00,48.02,48.05,47.9,47.94,13348.0,40.5409,40.5662,40.4396,40.4733,13348.0
2020-06-24 11:25:00,47.94,48.0,47.88,47.94,14373.0,40.4733,40.524,40.4227,40.4733,14373.0
2020-06-24 11:30:00,47.91,47.95,47.83,47.83,9204.0,40.448,40.4818,40.3805,40.3805,9204.0
2020-06-24 11:35:00,47.83,47.86,47.67,47.67,11464.0,40.3805,40.4058,40.2454,40.2454,11464.0
2020-06-24 11:40:00,47.67,47.7,47.52,47.52,23304.0,40.2454,40.2707,40.1187,40.1187,23304.0
2020-06-24 11:45:00,47.55,47.73,47.48,47.48,21596.0,40.1441,40.296,40.085,40.085,21596.0
2020-06-24 11:50:00,47.48,47.59,47.45,47.5,20996.0,40.085,40.1778,40.0596,40.1019,20996.0
2020-06-24 11:55:00,47.5,47.6,47.5,47.59,9716.0,40.1019,40.1863,40.1019,40.1778,9716.0
2020-06-24 12:00:00,47.61,47.72,47.55,47.68,19597.0,40.1947,40.2876,40.1441,40.2538,19597.0
2020-06-24 12:05:00,47.7,47.71,47.56,47.6,17840.0,40.2707,40.2792,40.1525,40.1863,17840.0
2020-06-24 12:10:00,47.6,47.67,47.53,47.64,12590.0,40.1863,40.2454,40.1272,40.2201,12590.0
2020-06-24 12:15:00,47.66,47.71,47.6,47.65,12637.0,40.2369,40.2792,40.1863,40.2285,12637.0
2020-06-24 12:20:00,47.66,47.77,47.64,47.75,12901.0,40.2369,40.3298,40.2201,40.3129,12901.0
2020-06-24 12:25:00,47.75,47.75,47.61,47.63,16609.0,40.3129,40.3129,40.1947,40.2116,16609.0
2020-06-24 12:30:00,47.59,47.64,47.58,47.6,10803.0,40.1778,40.2201,40.1694,40.1863,10803.0
2020-06-24 12:35:00,47.62,47.64,47.57,47.62,10518.0,40.2032,40.2201,40.161,40.2032,10518.0
2020-06-24 12:40:00,47.63,47.77,47.61,47.77,7509.0,40.2116,40.3298,40.1947,40.3298,7509.0
2020-06-24 12:45:00,47.77,47.81,47.74,47.75,6012.0,40.3298,40.3636,40.3045,40.3129,6012.0
2020-06-24 12:50:00,47.75,47.84,47.75,47.81,15876.0,40.3129,40.3889,40.3129,40.3636,15876.0
2020-06-24 12:55:00,47.8,47.9,47.79,47.9,8242.0,40.3551,40.4396,40.3467,40.4396,8242.0
2020-06-24 13:00:00,47.89,47.96,47.83,47.93,10671.0,40.4311,40.4902,40.3805,40.4649,10671.0
2020-06-24 13:05:00,47.95,47.96,47.87,47.92,7705.0,40.4818,40.4902,40.4142,40.4564,7705.0
2020-06-24 13:10:00,47.93,47.97,47.89,47.97,12119.0,40.4649,40.4987,40.4311,40.4987,12119.0
2020-06-24 13:15:00,47.97,48.07,47.97,48.01,15619.0,40.4987,40.5831,40.4987,40.5324,15619.0
2020-06-24 13:20:00,48.0,48.0,47.83,47.85,15130.0,40.524,40.524,40.3805,40.3973,15130.0
2020-06-24 13:25:00,47.87,47.87,47.79,47.83,12277.0,40.4142,40.4142,40.3467,40.3805,12277.0
2020-06-24 13:30:00,47.82,47.82,47.73,47.75,16186.0,40.372,40.372,40.296,40.3129,16186.0
2020-06-24 13:35:00,47.75,47.79,47.73,47.76,13397.0,40.3129,40.3467,40.296,40.3214,13397.0
2020-06-24 13:40:00,47.76,47.82,47.72,47.76,14352.0,40.3214,40.372,40.2876,40.3214,14352.0
2020-06-24 13:45:00,47.75,47.87,47.7,47.87,11642.0,40.3129,40.4142,40.2707,40.4142,11642.0
2020-06-24 13:50:00,47.85,47.85,47.78,47.84,7310.0,40.3973,40.3973,40.3383,40.3889,7310.0
2020-06-24 13:55:00,47.82,47.89,47.78,47.89,7730.0,40.372,40.4311,40.3383,40.4311,7730.0
2020-06-24 14:00:00,47.9,47.94,47.77,47.83,15445.0,40.4396,40.4733,40.3298,40.3805,15445.0
2020-06-24 14:05:00,47.83,48.01,47.83,47.98,13820.0,40.3805,40.5324,40.3805,40.5071,13820.0
2020-06-24 14:10:00,47.97,47.97,47.89,47.93,7886.0,40.4987,40.4987,40.4311,40.4649,7886.0
2020-06-24 14:15:00,47.92,48.0,47.92,47.98,14327.0,40.4564,40.524,40.4564,40.5071,14327.0
2020-06-24 14:20:00,47.98,48.03,47.97,48.03,10129.0,40.5071,40.5493,40.4987,40.5493,10129.0
2020-06-24 14:25:00,48.04,48.14,48.04,48.12,10937.0,40.5578,40.6422,40.5578,40.6253,10937.0
2020-06-24 14:30:00,48.1,48.17,48.06,48.17,10414.0,40.6084,40.6675,40.5746,40.6675,10414.0
2020-06-24 14:35:00,48.16,48.23,48.15,48.23,43830.0,40.6591,40.7182,40.6506,40.7182,43830.0
2020-06-24 14:40:00,48.24,48.3,48.16,48.16,17574.0,40.7266,40.7773,40.6591,40.6591,17574.0
2020-06-24 14:45:00,48.17,48.29,48.16,48.22,9931.0,40.6675,40.7688,40.6591,40.7097,9931.0
2020-06-24 14:50:00,48.22,48.23,48.08,48.11,15267.0,40.7097,40.7182,40.5915,40.6169,15267.0
2020-06-24 14:55:00,48.13,48.22,48.09,48.09,7846.0,40.6337,40.7097,40.6,40.6,7846.0
2020-06-24 15:00:00,48.09,48.25,48.09,48.22,31993.0,40.6,40.735,40.6,40.7097,31993.0
2020-06-24 15:05:00,48.23,48.23,48.14,48.16,14792.0,40.7182,40.7182,40.6422,40.6591,14792.0
2020-06-24 15:10:00,48.16,48.33,48.09,48.33,17350.0,40.6591,40.8026,40.6,40.8026,17350.0
2020-06-24 15:15:00,48.32,48.46,48.28,48.45,19732.0,40.7941,40.9123,40.7604,40.9039,19732.0
2020-06-24 15:20:00,48.45,48.47,48.3,48.3,10954.0,40.9039,40.9208,40.7773,40.7773,10954.0
2020-06-24 15:25:00,48.31,48.37,48.22,48.22,10169.0,40.7857,40.8364,40.7097,40.7097,10169.0
2020-06-24 15:30:00,48.22,48.31,48.2,48.3,16241.0,40.7097,40.7857,40.6928,40.7773,16241.0
2020-06-24 15:35:00,48.3,48.38,48.16,48.25,20311.0,40.7773,40.8448,40.6591,40.735,20311.0
2020-06-24 15:40:00,48.23,48.31,48.16,48.3,28851.0,40.7182,40.7857,40.6591,40.7773,28851.0
2020-06-24 15:45:00,48.29,48.37,48.27,48.29,31962.0,40.7688,40.8364,40.7519,40.7688,31962.0
2020-06-24 15:50:00,48.28,48.29,48.07,48.09,60805.0,40.7604,40.7688,40.5831,40.6,60805.0
2020-06-24 15:55:00,48.09,48.21,48.08,48.16,119202.0,40.6,40.7013,40.5915,40.6591,119202.0
2020-06-25 09:30:00,47.98,47.99,47.49,47.57,60915.0,40.5071,40.5155,40.0934,40.161,60915.0
2020-06-25 09:35:00,47.61,47.84,47.61,47.84,22866.0,40.1947,40.3889,40.1947,40.3889,22866.0
2020-06-25 09:40:00,47.81,47.82,47.41,47.43,29924.0,40.3636,40.372,40.0259,40.0428,29924.0
2020-06-25 09:45:00,47.41,47.46,47.26,47.39,10500.0,40.0259,40.0681,39.8992,40.009,10500.0
2020-06-25 09:50:00,47.39,47.55,47.35,47.45,20358.0,40.009,40.1441,39.9752,40.0596,20358.0
2020-06-25 09:55:00,47.45,47.47,47.33,47.39,16855.0,40.0596,40.0765,39.9583,40.009,16855.0
2020-06-25 10:00:00,47.39,47.74,47.38,47.63,18462.0,40.009,40.3045,40.0006,40.2116,18462.0
2020-06-25 10:05:00,47.62,47.64,47.43,47.52,14279.0,40.2032,40.2201,40.0428,40.1187,14279.0
2020-06-25 10:10:00,47.51,47.67,47.49,47.61,11985.0,40.1103,40.2454,40.0934,40.1947,11985.0
2020-06-25 10:15:00,47.59,47.62,47.47,47.57,35750.0,40.1778,40.2032,40.0765,40.161,35750.0
2020-06-25 10:20:00,47.57,47.74,47.57,47.61,35953.0,40.161,40.3045,40.161,40.1947,35953.0
2020-06-25 10:25:00,47.6,47.73,47.56,47.68,7746.0,40.1863,40.296,40.1525,40.2538,7746.0
2020-06-25 10:30:00,47.68,47.68,47.55,47.55,7620.0,40.2538,40.2538,40.1441,40.1441,7620.0
2020-06-25 10:35:00,47.53,47.58,47.47,47.48,16904.0,40.1272,40.1694,40.0765,40.085,16904.0
2020-06-25 10:40:00,47.48,47.51,47.43,47.43,7699.0,40.085,40.1103,40.0428,40.0428,7699.0
2020-06-25 10:45:00,47.44,47.52,47.42,47.51,14963.0,40.0512,40.1187,40.0343,40.1103,14963.0
2020-06-25 10:50:00,47.51,47.53,47.39,47.4,19378.0,40.1103,40.1272,40.009,40.0174,19378.0
2020-06-25 10:55:00,47.39,47.42,47.35,47.36,11375.0,40.009,40.0343,39.9752,39.9837,11375.0
2020-06-25 11:00:00,47.35,47.36,47.24,47.33,12214.0,39.9752,39.9837,39.8824,39.9583,12214.0
2020-06-25 11:05:00,47.31,47.31,47.17,47.22,7393.0,39.9415,39.9415,39.8233,39.8655,7393.0
2020-06-25 11:10:00,47.22,47.3,47.16,47.29,8317.0,39.8655,39.933,39.8148,39.9246,8317.0
2020-06-25 11:15:00,47.25,47.42,47.24,47.4,8451.0,39.8908,40.0343,39.8824,40.0174,8451.0
2020-06-25 11:20:00,47.39,47.4,47.25,47.32,6151.0,40.009,40.0174,39.8908,39.9499,6151.0
2020-06-25 11:25:00,47.31,47.32,47.23,47.25,4616.0,39.9415,39.9499,39.8739,39.8908,4616.0
2020-06-25 11:30:00,47.26,47.29,47.08,47.09,13725.0,39.8992,39.9246,39.7473,39.7557,13725.0
2020-06-25 11:35:00,47.1,47.13,47.07,47.13,7653.0,39.7642,39.7895,39.7388,39.7895,7653.0
2020-06-25 11:40:00,47.12,47.19,47.07,47.18,10648.0,39.781,39.8401,39.7388,39.8317,10648.0
2020-06-25 11:45:00,47.17,47.22,47.15,47.19,7124.0,39.8233,39.8655,39.8064,39.8401,7124.0
2020-06-25 11:50:00,47.2,47.26,47.18,47.19,13839.0,39.8486,39.8992,39.8317,39.8401,13839.0
2020-06-25 11:55:00,47.18,47.19,47.07,47.18,31674.0,39.8317,39.8401,39.7388,39.8317,31674.0
2020-06-25 12:00:00,47.2,47.27,47.18,47.22,7429.0,39.8486,39.9077,39.8317,39.8655,7429.0
2020-06-25 12:05:00,47.21,47.26,47.14,47.16,7118.0,39.857,39.8992,39.7979,39.8148,7118.0
2020-06-25 12:10:00,47.16,47.22,47.14,47.21,13240.0,39.8148,39.8655,39.7979,39.857,13240.0
2020-06-25 12:15:00,47.21,47.34,47.21,47.25,8496.0,39.857,39.9668,39.857,39.8908,8496.0
2020-06-25 12:20:00,47.23,47.33,47.21,47.31,4012.0,39.8739,39.9583,39.857,39.9415,4012.0
2020-06-25 12:25:00,47.31,47.32,47.26,47.31,9700.0,39.9415,39.9499,39.8992,39.9415,9700.0
2020-06-25 12:30:00,47.34,47.44,47.34,47.4,9207.0,39.9668,40.0512,39.9668,40.0174,9207.0
2020-06-25 12:35:00,47.4,47.51,47.39,47.49,5308.0,40.0174,40.1103,40.009,40.0934,5308.0
2020-06-25 12:40:00,47.48,47.6,47.47,47.57,6040.0,40.085,40.1863,40.0765,40.161,6040.0
2020-06-25 12:45:00,47.58,47.67,47.55,47.55,7716.0,40.1694,40.2454,40.1441,40.1441,7716.0
2020-06-25 12:50:00,47.53,47.62,47.52,47.6,34758.0,40.1272,40.2032,40.1187,40.1863,34758.0
2020-06-25 12:55:00,47.6,47.63,47.58,47.59,5655.0,40.1863,40.2116,40.1694,40.1778,5655.0
2020-06-25 13:00:00,47.59,47.62,47.56,47.62,7083.0,40.1778,40.2032,40.1525,40.2032,7083.0
2020-06-25 13:05:00,47.62,47.65,47.58,47.62,4576.0,40.2032,40.2285,40.1694,40.2032,4576.0
2020-06-25 13:10:00,47.62,47.66,47.62,47.65,2782.0,40.2032,40.2369,40.2032,40.2285,2782.0
2020-06-25 13:15:00,47.65,47.7,47.6,47.6,9311.0,40.2285,40.2707,40.1863,40.1863,9311.0
2020-06-25 13:20:00,47.59,47.6,47.55,47.55,6921.0,40.1778,40.1863,40.1441,40.1441,6921.0
2020-06-25 13:25:00,47.56,47.67,47.56,47.63,9498.0,40.1525,40.2454,40.1525,40.2116,9498.0
2020-06-25 13:30:00,47.62,47.62,47.51,47.57,6843.0,40.2032,40.2032,40.1103,40.161,6843.0
2020-06-25 13:35:00,47.56,47.68,47.53,47.67,8036.0,40.1525,40.2538,40.1272,40.2454,8036.0
2020-06-25 13:40:00,47.66,47.73,47.66,47.66,3808.0,40.2369,40.296,40.2369,40.2369,3808.0
2020-06-25 13:45:00,47.68,47.68,47.61,47.61,6934.0,40.2538,40.2538,40.1947,40.1947,6934.0
2020-06-25 13:50:00,47.61,47.69,47.61,47.68,15490.0,40.1947,40.2623,40.1947,40.2538,15490.0
2020-06-25 13:55:00,47.68,47.79,47.67,47.78,13293.0,40.2538,40.3467,40.2454,40.3383,13293.0
2020-06-25 14:00:00,47.79,47.79,47.7,47.74,13082.0,40.3467,40.3467,40.2707,40.3045,13082.0
2020-06-25 14:05:00,47.74,47.82,47.74,47.76,12010.0,40.3045,40.372,40.3045,40.3214,12010.0
2020-06-25 14:10:00,47.76,47.76,47.65,47.69,14214.0,40.3214,40.3214,40.2285,40.2623,14214.0
2020-06-25 14:15:00,47.7,47.72,47.63,47.71,19439.0,40.2707,40.2876,40.2116,40.2792,19439.0
2020-06-25 14:20:00,47.72,47.73,47.61,47.63,22610.0,40.2876,40.296,40.1947,40.2116,22610.0
2020-06-25 14:25:00,47.63,47.76,47.63,47.75,16270.0,40.2116,40.3214,40.2116,40.3129,16270.0
2020-06-25 14:30:00,47.73,47.73,47.59,47.6,15066.0,40.296,40.296,40.1778,40.1863,15066.0
2020-06-25 14:35:00,47.59,47.67,47.56,47.65,12097.0,40.1778,40.2454,40.1525,40.2285,12097.0
2020-06-25 14:40:00,47.65,47.72,47.63,47.65,29931.0,40.2285,40.2876,40.2116,40.2285,29931.0
2020-06-25 14:45:00,47.66,47.68,47.58,47.62,9678.0,40.2369,40.2538,40.1694,40.2032,9678.0
2020-06-25 14:50:00,47.61,47.73,47.6,47.66,36152.0,40.1947,40.296,40.1863,40.2369,36152.0
2020-06-25 14:55:00,47.66,47.73,47.63,47.65,67102.0,40.2369,40.296,40.2116,40.2285,67102.0
2020-06-25 15:00:00,47.6,47.7,47.57,47.69,57880.0,40.1863,40.2707,40.161,40.2623,57880.0
2020-06-25 15:05:00,47.7,47.88,47.69,47.77,76219.0,40.2707,40.4227,40.2623,40.3298,76219.0
2020-06-25 15:10:00,47.77,47.8,47.7,47.77,24312.0,40.3298,40.3551,40.2707,40.3298,24312.0
2020-06-25 15:15:00,47.76,47.8,47.7,47.79,32878.0,40.3214,40.3551,40.2707,40.3467,32878.0
2020-06-25 15:20:00,47.79,47.8,47.72,47.8,32370.0,40.3467,40.3551,40.2876,40.3551,32370.0
2020-06-25 15:25:00,47.8,47.87,47.76,47.77,65521.0,40.3551,40.4142,40.3214,40.3298,65521.0
2020-06-25 15:30:00,47.77,47.84,47.68,47.81,75386.0,40.3298,40.3889,40.2538,40.3636,75386.0
2020-06-25 15:35:00,47.82,47.83,47.76,47.77,61232.0,40.372,40.3805,40.3214,40.3298,61232.0
2020-06-25 15:40:00,47.77,47.94,47.74,47.94,41789.0,40.3298,40.4733,40.3045,40.4733,41789.0
2020-06-25 15:45:00,47.94,47.98,47.83,47.87,45813.0,40.4733,40.5071,40.3805,40.4142,45813.0
2020-06-25 15:50:00,47.87,48.0,47.82,48.0,76529.0,40.4142,40.524,40.372,40.524,76529.0
2020-06-25 15:55:00,48.0,48.01,47.85,47.96,187564.0,40.524,40.5324,40.3973,40.4902,187564.0
2020-06-26 09:30:00,47.9,48.23,47.71,48.17,35338.0,40.4396,40.7182,40.2792,40.6675,35338.0
2020-06-26 09:35:00,48.2,48.26,48.0,48.25,12607.0,40.6928,40.7435,40.524,40.735,12607.0
2020-06-26 09:40:00,48.2,48.26,48.1,48.1,10197.0,40.6928,40.7435,40.6084,40.6084,10197.0
2020-06-26 09:45:00,48.08,48.26,48.05,48.26,7149.0,40.5915,40.7435,40.5662,40.7435,7149.0
2020-06-26 09:50:00,48.26,48.32,48.11,48.23,13742.0,40.7435,40.7941,40.6169,40.7182,13742.0
2020-06-26 09:55:00,48.22,48.27,48.13,48.24,12089.0,40.7097,40.7519,40.6337,40.7266,12089.0
2020-06-26 10:00:00,48.21,48.47,48.21,48.38,9325.0,40.7013,40.9208,40.7013,40.8448,9325.0
2020-06-26 10:05:00,48.39,48.4,48.31,48.33,6438.0,40.8532,40.8617,40.7857,40.8026,6438.0
2020-06-26 10:10:00,48.34,48.35,48.26,48.32,4634.0,40.811,40.8195,40.7435,40.7941,4634.0
2020-06-26 10:15:00,48.3,48.41,48.2,48.23,8647.0,40.7773,40.8701,40.6928,40.7182,8647.0
2020-06-26 10:20:00,48.22,48.22,47.99,48.05,6140.0,40.7097,40.7097,40.5155,40.5662,6140.0
2020-06-26 10:25:00,48.05,48.1,47.9,48.0,6907.0,40.5662,40.6084,40.4396,40.524,6907.0
2020-06-26 10:30:00,47.99,48.02,47.75,47.77,9267.0,40.5155,40.5409,40.3129,40.3298,9267.0
2020-06-26 10:35:00,47.75,47.76,47.61,47.62,9062.0,40.3129,40.3214,40.1947,40.2032,9062.0
2020-06-26 10:40:00,47.62,47.65,47.54,47.62,9189.0,40.2032,40.2285,40.1356,40.2032,9189.0
2020-06-26 10:45:00,47.62,47.62,47.37,47.37,14690.0,40.2032,40.2032,39.9921,39.9921,14690.0
2020-06-26 10:50:00,47.38,47.56,47.29,47.37,8842.0,40.0006,40.1525,39.9246,39.9921,8842.0
2020-06-26 10:55:00,47.35,47.46,47.28,47.37,9937.0,39.9752,40.0681,39.9161,39.9921,9937.0
2020-06-26 11:00:00,47.35,47.46,47.35,47.46,14489.0,39.9752,40.0681,39.9752,40.0681,14489.0
2020-06-26 11:05:00,47.46,47.46,47.3,47.35,8680.0,40.0681,40.0681,39.933,39.9752,8680.0
2020-06-26 11:10:00,47.33,47.33,47.23,47.23,16575.0,39.9583,39.9583,39.8739,39.8739,16575.0
2020-06-26 11:15:00,47.22,47.23,47.08,47.1,12966.0,39.8655,39.8739,39.7473,39.7642,12966.0
2020-06-26 11:20:00,47.1,47.16,47.01,47.13,10946.0,39.7642,39.8148,39.6882,39.7895,10946.0
2020-06-26 11:25:00,47.11,47.12,47.0,47.04,11349.0,39.7726,39.781,39.6797,39.7135,11349.0
2020-06-26 11:30:00,47.05,47.1,46.96,47.01,9923.0,39.7219,39.7642,39.646,39.6882,9923.0
2020-06-26 11:35:00,47.04,47.1,47.01,47.09,10088.0,39.7135,39.7642,39.6882,39.7557,10088.0
2020-06-26 11:40:00,47.07,47.07,46.87,46.87,12475.0,39.7388,39.7388,39.57,39.57,12475.0
2020-06-26 11:45:00,46.87,46.93,46.81,46.87,6253.0,39.57,39.6206,39.5193,39.57,6253.0
2020-06-26 11:50:00,46.88,46.95,46.83,46.84,5471.0,39.5784,39.6375,39.5362,39.5447,5471.0
2020-06-26 11:55:00,46.81,46.89,46.79,46.86,10378.0,39.5193,39.5869,39.5024,39.5615,10378.0
2020-06-26 12:00:00,46.86,46.86,46.77,46.82,16633.0,39.5615,39.5615,39.4856,39.5278,16633.0
2020-06-26 12:05:00,46.82,46.84,46.78,46.82,11193.0,39.5278,39.5447,39.494,39.5278,11193.0
2020-06-26 12:10:00,46.82,46.92,46.82,46.89,7700.0,39.5278,39.6122,39.5278,39.5869,7700.0
2020-06-26 12:15:00,46.88,46.88,46.74,46.77,15072.0,39.5784,39.5784,39.4602,39.4856,15072.0
2020-06-26 12:20:00,46.77,46.92,46.7,46.9,16315.0,39.4856,39.6122,39.4265,39.5953,16315.0
2020-06-26 12:25:00,46.88,46.93,46.87,46.92,6461.0,39.5784,39.6206,39.57,39.6122,6461.0
2020-06-26 12:30:00,46.92,46.94,46.84,46.94,6129.0,39.6122,39.6291,39.5447,39.6291,6129.0
2020-06-26 12:35:00,46.92,46.92,46.84,46.91,5887.0,39.6122,39.6122,39.5447,39.6038,5887.0
2020-06-26 12:40:00,46.91,46.91,46.82,46.82,11262.0,39.6038,39.6038,39.5278,39.5278,11262.0
2020-06-26 12:45:00,46.81,46.99,46.79,46.92,13557.0,39.5193,39.6713,39.5024,39.6122,13557.0
2020-06-26 12:50:00,46.91,46.92,46.79,46.83,9358.0,39.6038,39.6122,39.5024,39.5362,9358.0
2020-06-26 12:55:00,46.82,46.88,46.79,46.88,8775.0,39.5278,39.5784,39.5024,39.5784,8775.0
2020-06-26 13:00:00,46.86,46.93,46.81,46.9,15131.0,39.5615,39.6206,39.5193,39.5953,15131.0
2020-06-26 13:05:00,46.89,46.96,46.86,46.92,7978.0,39.5869,39.646,39.5615,39.6122,7978.0
2020-06-26 13:10:00,46.93,46.94,46.88,46.93,6383.0,39.6206,39.6291,39.5784,39.6206,6383.0
2020-06-26 13:15:00,46.93,47.07,46.92,47.07,17783.0,39.6206,39.7388,39.6122,39.7388,17783.0
2020-06-26 13:20:00,47.1,47.27,47.09,47.2,25547.0,39.7642,39.9077,39.7557,39.8486,25547.0
2020-06-26 13:25:00,47.21,47.24,47.17,47.17,11363.0,39.857,39.8824,39.8233,39.8233,11363.0
2020-06-26 13:30:00,47.17,47.27,47.13,47.27,24501.0,39.8233,39.9077,39.7895,39.9077,24501.0
2020-06-26 13:35:00,47.27,47.36,47.22,47.35,8212.0,39.9077,39.9837,39.8655,39.9752,8212.0
2020-06-26 13:40:00,47.36,47.39,47.22,47.27,7529.0,39.9837,40.009,39.8655,39.9077,7529.0
2020-06-26 13:45:00,47.29,47.29,47.21,47.28,7284.0,39.9246,39.9246,39.857,39.9161,7284.0
2020-06-26 13:50:00,47.29,47.33,47.26,47.32,6278.0,39.9246,39.9583,39.8992,39.9499,6278.0
2020-06-26 13:55:00,47.35,47.36,47.23,47.25,8039.0,39.9752,39.9837,39.8739,39.8908,8039.0
2020-06-26 14:00:00,47.25,47.26,47.17,47.26,19424.0,39.8908,39.8992,39.8233,39.8992,19424.0
2020-06-26 14:05:00,47.25,47.26,47.2,47.21,5684.0,39.8908,39.8992,39.8486,39.857,5684.0
2020-06-26 14:10:00,47.2,47.27,47.2,47.26,7803.0,39.8486,39.9077,39.8486,39.8992,7803.0
2020-06-26 14:15:00,47.26,47.28,47.2,47.2,12072.0,39.8992,39.9161,39.8486,39.8486,12072.0
2020-06-26 14:20:00,47.2,47.28,47.2,47.26,4327.0,39.8486,39.9161,39.8486,39.8992,4327.0
2020-06-26 14:25:00,47.25,47.25,47.12,47.18,7425.0,39.8908,39.8908,39.781,39.8317,7425.0
2020-06-26 14:30:00,47.18,47.24,47.14,47.18,11745.0,39.8317,39.8824,39.7979,39.8317,11745.0
2020-06-26 14:35:00,47.15,47.15,47.05,47.08,11782.0,39.8064,39.8064,39.7219,39.7473,11782.0
2020-06-26 14:40:00,47.08,47.15,47.02,47.05,9738.0,39.7473,39.8064,39.6966,39.7219,9738.0
2020-06-26 14:45:00,47.03,47.07,46.93,47.01,15531.0,39.7051,39.7388,39.6206,39.6882,15531.0
2020-06-26 14:50:00,47.02,47.09,47.01,47.03,11189.0,39.6966,39.7557,39.6882,39.7051,11189.0
2020-06-26 14:55:00,47.02,47.04,46.97,47.04,10020.0,39.6966,39.7135,39.6544,39.7135,10020.0
2020-06-26 15:00:00,47.05,47.14,46.97,46.99,16676.0,39.7219,39.7979,39.6544,39.6713,16676.0
2020-06-26 15:05:00,47.0,47.01,46.84,46.89,16521.0,39.6797,39.6882,39.5447,39.5869,16521.0
2020-06-26 15:10:00,46.88,47.01,46.84,47.0,14364.0,39.5784,39.6882,39.5447,39.6797,14364.0
2020-06-26 15:15:00,47.0,47.01,46.87,46.88,18647.0,39.6797,39.6882,39.57,39.5784,18647.0
2020-06-26 15:20:00,46.89,46.91,46.8,46.83,22629.0,39.5869,39.6038,39.5109,39.5362,22629.0
2020-06-26 15:25:00,46.82,46.96,46.76,46.94,27952.0,39.5278,39.646,39.4771,39.6291,27952.0
2020-06-26 15:30:00,46.94,46.95,46.8,46.85,20912.0,39.6291,39.6375,39.5109,39.5531,20912.0
2020-06-26 15:35:00,46.86,46.91,46.74,46.86,46503.0,39.5615,39.6038,39.4602,39.5615,46503.0
2020-06-26 15:40:00,46.85,47.06,46.81,47.06,29797.0,39.5531,39.7304,39.5193,39.7304,29797.0
2020-06-26 15:45:00,47.05,47.1,46.87,46.97,69311.0,39.7219,39.7642,39.57,39.6544,69311.0
2020-06-26 15:50:00,46.94,47.04,46.82,47.03,89196.0,39.6291,39.7135,39.5278,39.7051,89196.0
2020-06-26 15:55:00,47.04,47.57,47.04,47.5,669996.0,39.7135,40.161,39.7135,40.1019,669996.0
2020-06-29 09:30:00,47.95,48.01,47.76,47.9,31841.0,40.4818,40.5324,40.3214,40.4396,31841.0
2020-06-29 09:35:00,47.89,47.97,47.8,47.8,15224.0,40.4311,40.4987,40.3551,40.3551,15224.0
2020-06-29 09:40:00,47.8,47.83,47.65,47.67,19720.0,40.3551,40.3805,40.2285,40.2454,19720.0
2020-06-29 09:45:00,47.71,47.93,47.67,47.85,14110.0,40.2792,40.4649,40.2454,40.3973,14110.0
2020-06-29 09:50:00,47.87,48.1,47.84,48.07,14465.0,40.4142,40.6084,40.3889,40.5831,14465.0
2020-06-29 09:55:00,48.07,48.17,47.99,48.03,20960.0,40.5831,40.6675,40.5155,40.5493,20960.0
2020-06-29 10:00:00,48.03,48.26,48.03,48.26,23599.0,40.5493,40.7435,40.5493,40.7435,23599.0
2020-06-29 10:05:00,48.28,48.37,48.22,48.23,12191.0,40.7604,40.8364,40.7097,40.7182,12191.0
2020-06-29 10:10:00,48.23,48.36,48.16,48.26,12166.0,40.7182,40.8279,40.6591,40.7435,12166.0
2020-06-29 10:15:00,48.25,48.34,48.25,48.3,12107.0,40.735,40.811,40.735,40.7773,12107.0
2020-06-29 10:20:00,48.31,48.4,48.31,48.4,11467.0,40.7857,40.8617,40.7857,40.8617,11467.0
2020-06-29 10:25:00,48.4,48.4,48.28,48.33,21121.0,40.8617,40.8617,40.7604,40.8026,21121.0
2020-06-29 10:30:00,48.32,48.46,48.29,48.44,15167.0,40.7941,40.9123,40.7688,40.8955,15167.0
2020-06-29 10:35:00,48.46,48.59,48.42,48.52,22662.0,40.9123,41.0221,40.8786,40.963,22662.0
2020-06-29 10:40:00,48.55,48.6,48.46,48.5,14890.0,40.9883,41.0305,40.9123,40.9461,14890.0
2020-06-29 10:45:00,48.51,48.63,48.46,48.63,27262.0,40.9546,41.0559,40.9123,41.0559,27262.0
2020-06-29 10:50:00,48.63,48.8,48.63,48.64,45029.0,41.0559,41.1994,41.0559,41.0643,45029.0
2020-06-29 10:55:00,48.62,48.71,48.58,48.59,29665.0,41.0474,41.1234,41.0137,41.0221,29665.0
2020-06-29 11:00:00,48.6,48.73,48.59,48.66,62491.0,41.0305,41.1403,41.0221,41.0812,62491.0
2020-06-29 11:05:00,48.66,48.8,48.66,48.74,20105.0,41.0812,41.1994,41.0812,41.1487,20105.0
2020-06-29 11:10:00,48.75,48.75,48.56,48.56,6750.0,41.1572,41.1572,40.9968,40.9968,6750.0
2020-06-29 11:15:00,48.57,48.64,48.5,48.54,10913.0,41.0052,41.0643,40.9461,40.9799,10913.0
2020-06-29 11:20:00,48.54,48.58,48.49,48.57,11731.0,40.9799,41.0137,40.9377,41.0052,11731.0
2020-06-29 11:25:00,48.58,48.63,48.57,48.63,19860.0,41.0137,41.0559,41.0052,41.0559,19860.0
2020-06-29 11:30:00,48.61,48.62,48.54,48.56,14253.0,41.039,41.0474,40.9799,40.9968,14253.0
2020-06-29 11:35:00,48.58,48.67,48.58,48.64,10819.0,41.0137,41.0896,41.0137,41.0643,10819.0
2020-06-29 11:40:00,48.66,48.72,48.65,48.72,15915.0,41.0812,41.1318,41.0727,41.1318,15915.0
2020-06-29 11:45:00,48.72,48.73,48.65,48.72,11674.0,41.1318,41.1403,41.0727,41.1318,11674.0
2020-06-29 11:50:00,48.71,48.79,48.7,48.79,16391.0,41.1234,41.1909,41.115,41.1909,16391.0
2020-06-29 11:55:00,48.8,48.8,48.66,48.66,22150.0,41.1994,41.1994,41.0812,41.0812,22150.0
2020-06-29 12:00:00,48.66,48.77,48.66,48.72,8206.0,41.0812,41.1741,41.0812,41.1318,8206.0
2020-06-29 12:05:00,48.74,48.76,48.68,48.71,10653.0,41.1487,41.1656,41.0981,41.1234,10653.0
2020-06-29 12:10:00,48.72,48.86,48.72,48.86,21180.0,41.1318,41.25,41.1318,41.25,21180.0
2020-06-29 12:15:00,48.85,48.89,48.82,48.89,18673.0,41.2416,41.2754,41.2163,41.2754,18673.0
2020-06-29 12:20:00,48.88,48.88,48.82,48.82,10315.0,41.2669,41.2669,41.2163,41.2163,10315.0
2020-06-29 12:25:00,48.82,48.85,48.79,48.81,9351.0,41.2163,41.2416,41.1909,41.2078,9351.0
2020-06-29 12:30:00,48.81,48.88,48.81,48.82,13592.0,41.2078,41.2669,41.2078,41.2163,13592.0
2020-06-29 12:35:00,48.83,48.86,48.75,48.76,11843.0,41.2247,41.25,41.1572,41.1656,11843.0
2020-06-29 12:40:00,48.76,48.89,48.76,48.88,25836.0,41.1656,41.2754,41.1656,41.2669,25836.0
2020-06-29 12:45:00,48.89,48.95,48.86,48.93,11411.0,41.2754,41.326,41.25,41.3091,11411.0
2020-06-29 12:50:00,48.92,48.97,48.92,48.95,9527.0,41.3007,41.3429,41.3007,41.326,9527.0
2020-06-29 12:55:00,48.95,48.95,48.84,48.84,11084.0,41.326,41.326,41.2332,41.2332,11084.0
2020-06-29 13:00:00,48.86,48.94,48.84,48.87,9991.0,41.25,41.3176,41.2332,41.2585,9991.0
2020-06-29 13:05:00,48.88,48.91,48.85,48.86,6181.0,41.2669,41.2923,41.2416,41.25,6181.0
2020-06-29 13:10:00,48.88,48.88,48.83,48.84,8312.0,41.2669,41.2669,41.2247,41.2332,8312.0
2020-06-29 13:15:00,48.84,48.91,48.83,48.9,7734.0,41.2332,41.2923,41.2247,41.2838,7734.0
2020-06-29 13:20:00,48.9,48.96,48.86,48.91,17882.0,41.2838,41.3345,41.25,41.2923,17882.0
2020-06-29 13:25:00,48.91,48.95,48.9,48.93,15694.0,41.2923,41.326,41.2838,41.3091,15694.0
2020-06-29 13:30:00,48.93,48.97,48.87,48.97,19463.0,41.3091,41.3429,41.2585,41.3429,19463.0
2020-06-29 13:35:00,48.96,49.05,48.95,49.03,15340.0,41.3345,41.4104,41.326,41.3936,15340.0
2020-06-29 13:40:00,49.04,49.07,49.01,49.04,13942.0,41.402,41.4273,41.3767,41.402,13942.0
2020-06-29 13:45:00,49.04,49.1,49.0,49.0,28195.0,41.402,41.4527,41.3682,41.3682,28195.0
2020-06-29 13:50:00,48.99,49.01,48.92,48.96,12686.0,41.3598,41.3767,41.3007,41.3345,12686.0
2020-06-29 13:55:00,48.96,48.99,48.92,48.99,19113.0,41.3345,41.3598,41.3007,41.3598,19113.0
2020-06-29 14:00:00,49.0,49.01,48.95,48.99,13361.0,41.3682,41.3767,41.326,41.3598,13361.0
2020-06-29 14:05:00,49.0,49.0,48.94,48.98,16940.0,41.3682,41.3682,41.3176,41.3514,16940.0
2020-06-29 14:10:00,49.0,49.03,48.96,49.01,14979.0,41.3682,41.3936,41.3345,41.3767,14979.0
2020-06-29 14:15:00,49.02,49.12,49.02,49.09,20171.0,41.3851,41.4695,41.3851,41.4442,20171.0
2020-06-29 14:20:00,49.08,49.11,49.04,49.05,15312.0,41.4358,41.4611,41.402,41.4104,15312.0
2020-06-29 14:25:00,49.05,49.08,49.01,49.02,25794.0,41.4104,41.4358,41.3767,41.3851,25794.0
2020-06-29 14:30:00,49.03,49.03,48.9,48.96,14784.0,41.3936,41.3936,41.2838,41.3345,14784.0
2020-06-29 14:35:00,48.96,48.97,48.88,48.9,20972.0,41.3345,41.3429,41.2669,41.2838,20972.0
2020-06-29 14:40:00,48.91,49.03,48.89,48.97,12065.0,41.2923,41.3936,41.2754,41.3429,12065.0
2020-06-29 14:45:00,48.98,49.01,48.93,49.0,17560.0,41.3514,41.3767,41.3091,41.3682,17560.0
2020-06-29 14:50:00,48.99,49.09,48.99,49.09,26686.0,41.3598,41.4442,41.3598,41.4442,26686.0
2020-06-29 14:55:00,49.11,49.26,49.08,49.22,41259.0,41.4611,41.5877,41.4358,41.554,41259.0
2020-06-29 15:00:00,49.21,49.3,49.12,49.17,28103.0,41.5455,41.6215,41.4695,41.5118,28103.0
2020-06-29 15:05:00,49.16,49.18,48.99,49.01,21771.0,41.5033,41.5202,41.3598,41.3767,21771.0
2020-06-29 15:10:00,49.0,49.04,48.97,49.0,15346.0,41.3682,41.402,41.3429,41.3682,15346.0
2020-06-29 15:15:00,49.0,49.04,48.92,49.03,21953.0,41.3682,41.402,41.3007,41.3936,21953.0
2020-06-29 15:20:00,49.05,49.09,49.01,49.04,10773.0,41.4104,41.4442,41.3767,41.402,10773.0
2020-06-29 15:25:00,49.05,49.09,49.04,49.09,15044.0,41.4104,41.4442,41.402,41.4442,15044.0
2020-06-29 15:30:00,49.09,49.12,49.07,49.09,30258.0,41.4442,41.4695,41.4273,41.4442,30258.0
2020-06-29 15:35:00,49.09,49.11,48.91,48.91,29625.0,41.4442,41.4611,41.2923,41.2923,29625.0
2020-06-29 15:40:00,48.91,48.94,48.83,48.84,34571.0,41.2923,41.3176,41.2247,41.2332,34571.0
2020-06-29 15:45:00,48.84,48.88,48.75,48.8,51854.0,41.2332,41.2669,41.1572,41.1994,51854.0
2020-06-29 15:50:00,48.78,48.95,48.77,48.95,81100.0,41.1825,41.326,41.1741,41.326,81100.0
2020-06-29 15:55:00,48.94,49.22,48.91,49.21,261538.0,41.3176,41.554,41.2923,41.5455,261538.0
2020-06-30 09:30:00,49.3,49.67,49.23,49.56,75311.0,41.6215,41.9339,41.5624,41.841,75311.0
2020-06-30 09:35:00,49.55,49.76,49.46,49.53,40007.0,41.8326,42.0099,41.7566,41.8157,40007.0
2020-06-30 09:40:00,49.51,49.52,49.23,49.26,29802.0,41.7988,41.8072,41.5624,41.5877,29802.0
2020-06-30 09:45:00,49.3,49.3,49.1,49.16,156886.0,41.6215,41.6215,41.4527,41.5033,156886.0
2020-06-30 09:50:00,49.17,49.3,49.01,49.27,120328.0,41.5118,41.6215,41.3767,41.5962,120328.0
2020-06-30 09:55:00,49.28,49.4,49.14,49.21,33669.0,41.6046,41.7059,41.4864,41.5455,33669.0
2020-06-30 10:00:00,49.21,49.29,49.17,49.19,19141.0,41.5455,41.6131,41.5118,41.5286,19141.0
2020-06-30 10:05:00,49.2,49.38,49.18,49.32,24298.0,41.5371,41.6891,41.5202,41.6384,24298.0
2020-06-30 10:10:00,49.31,49.36,49.28,49.36,18338.0,41.63,41.6722,41.6046,41.6722,18338.0
2020-06-30 10:15:00,49.34,49.34,49.2,49.25,36513.0,41.6553,41.6553,41.5371,41.5793,36513.0
2020-06-30 10:20:00,49.25,49.39,49.25,49.38,86319.0,41.5793,41.6975,41.5793,41.6891,86319.0
2020-06-30 10:25:00,49.38,49.43,49.28,49.35,11069.0,41.6891,41.7313,41.6046,41.6637,11069.0
2020-06-30 10:30:00,49.33,49.36,49.23,49.23,10390.0,41.6468,41.6722,41.5624,41.5624,10390.0
2020-06-30 10:35:00,49.24,49.26,49.1,49.11,15280.0,41.5709,41.5877,41.4527,41.4611,15280.0
2020-06-30 10:40:00,49.11,49.31,49.11,49.31,10782.0,41.4611,41.63,41.4611,41.63,10782.0
2020-06-30 10:45:00,49.32,49.42,49.3,49.34,19155.0,41.6384,41.7228,41.6215,41.6553,19155.0
2020-06-30 10:50:00,49.35,49.61,49.35,49.57,13587.0,41.6637,41.8832,41.6637,41.8495,13587.0
2020-06-30 10:55:00,49.58,49.64,49.52,49.56,12040.0,41.8579,41.9086,41.8072,41.841,12040.0
2020-06-30 11:00:00,49.53,49.58,49.5,49.57,6810.0,41.8157,41.8579,41.7904,41.8495,6810.0
2020-06-30 11:05:00,49.57,49.62,49.51,49.58,13724.0,41.8495,41.8917,41.7988,41.8579,13724.0
2020-06-30 11:10:00,49.59,49.65,49.53,49.55,12701.0,41.8663,41.917,41.8157,41.8326,12701.0
2020-06-30 11:15:00,49.56,49.66,49.55,49.62,10285.0,41.841,41.9254,41.8326,41.8917,10285.0
2020-06-30 11:20:00,49.63,49.68,49.6,49.62,19463.0,41.9001,41.9423,41.8748,41.8917,19463.0
2020-06-30 11:25:00,49.63,49.7,49.62,49.65,21955.0,41.9001,41.9592,41.8917,41.917,21955.0
2020-06-30 11:30:00,49.64,49.65,49.46,49.46,20675.0,41.9086,41.917,41.7566,41.7566,20675.0
2020-06-30 11:35:00,49.47,49.5,49.44,49.45,7521.0,41.765,41.7904,41.7397,41.7481,7521.0
2020-06-30 11:40:00,49.46,49.48,49.39,49.45,18775.0,41.7566,41.7735,41.6975,41.7481,18775.0
2020-06-30 11:45:00,49.45,49.47,49.42,49.46,10690.0,41.7481,41.765,41.7228,41.7566,10690.0
2020-06-30 11:50:00,49.46,49.54,49.46,49.51,12785.0,41.7566,41.8241,41.7566,41.7988,12785.0
2020-06-30 11:55:00,49.51,49.51,49.4,49.42,17605.0,41.7988,41.7988,41.7059,41.7228,17605.0
2020-06-30 12:00:00,49.41,49.41,49.3,49.3,37298.0,41.7144,41.7144,41.6215,41.6215,37298.0
2020-06-30 12:05:00,49.3,49.31,49.23,49.23,14128.0,41.6215,41.63,41.5624,41.5624,14128.0
2020-06-30 12:10:00,49.23,49.3,49.22,49.26,12870.0,41.5624,41.6215,41.554,41.5877,12870.0
2020-06-30 12:15:00,49.25,49.28,49.25,49.26,7490.0,41.5793,41.6046,41.5793,41.5877,7490.0
2020-06-30 12:20:00,49.26,49.3,49.21,49.21,9321.0,41.5877,41.6215,41.5455,41.5455,9321.0
2020-06-30 12:25:00,49.2,49.27,49.15,49.18,20737.0,41.5371,41.5962,41.4949,41.5202,20737.0
2020-06-30 12:30:00,49.19,49.22,49.09,49.09,35468.0,41.5286,41.554,41.4442,41.4442,35468.0
2020-06-30 12:35:00,49.08,49.18,49.05,49.14,30563.0,41.4358,41.5202,41.4104,41.4864,30563.0
2020-06-30 12:40:00,49.15,49.15,49.01,49.04,18025.0,41.4949,41.4949,41.3767,41.402,18025.0
2020-06-30 12:45:00,49.03,49.03,48.95,49.02,18759.0,41.3936,41.3936,41.326,41.3851,18759.0
2020-06-30 12:50:00,49.02,49.02,48.93,48.93,13544.0,41.3851,41.3851,41.3091,41.3091,13544.0
2020-06-30 12:55:00,48.94,48.97,48.85,48.87,13992.0,41.3176,41.3429,41.2416,41.2585,13992.0
2020-06-30 13:00:00,48.88,48.91,48.83,48.85,16030.0,41.2669,41.2923,41.2247,41.2416,16030.0
2020-06-30 13:05:00,48.84,48.86,48.79,48.79,10112.0,41.2332,41.25,41.1909,41.1909,10112.0
2020-06-30 13:10:00,48.78,48.83,48.77,48.8,11975.0,41.1825,41.2247,41.1741,41.1994,11975.0
2020-06-30 13:15:00,48.8,48.84,48.76,48.83,14047.0,41.1994,41.2332,41.1656,41.2247,14047.0
2020-06-30 13:20:00,48.83,48.86,48.8,48.8,8815.0,41.2247,41.25,41.1994,41.1994,8815.0
2020-06-30 13:25:00,48.8,48.85,48.77,48.85,11776.0,41.1994,41.2416,41.1741,41.2416,11776.0
2020-06-30 13:30:00,48.84,48.84,48.68,48.69,19616.0,41.2332,41.2332,41.0981,41.1065,19616.0
2020-06-30 13:35:00,48.69,48.73,48.68,48.71,13404.0,41.1065,41.1403,41.0981,41.1234,13404.0
2020-06-30 13:40:00,48.7,48.71,48.62,48.66,11818.0,41.115,41.1234,41.0474,41.0812,11818.0
2020-06-30 13:45:00,48.66,48.72,48.61,48.72,27998.0,41.0812,41.1318,41.039,41.1318,27998.0
2020-06-30 13:50:00,48.71,48.77,48.66,48.75,12004.0,41.1234,41.1741,41.0812,41.1572,12004.0
2020-06-30 13:55:00,48.75,48.82,48.75,48.76,9210.0,41.1572,41.2163,41.1572,41.1656,9210.0
2020-06-30 14:00:00,48.75,48.78,48.68,48.78,12541.0,41.1572,41.1825,41.0981,41.1825,12541.0
2020-06-30 14:05:00,48.78,48.84,48.73,48.83,15632.0,41.1825,41.2332,41.1403,41.2247,15632.0
2020-06-30 14:10:00,48.83,48.83,48.73,48.75,11740.0,41.2247,41.2247,41.1403,41.1572,11740.0
2020-06-30 14:15:00,48.73,48.82,48.73,48.78,15101.0,41.1403,41.2163,41.1403,41.1825,15101.0
2020-06-30 14:20:00,48.79,48.86,48.76,48.85,13460.0,41.1909,41.25,41.1656,41.2416,13460.0
2020-06-30 14:25:00,48.84,48.94,48.8,48.92,21314.0,41.2332,41.3176,41.1994,41.3007,21314.0
2020-06-30 14:30:00,48.93,48.93,48.83,48.87,13612.0,41.3091,41.3091,41.2247,41.2585,13612.0
2020-06-30 14:35:00,48.87,48.91,48.81,48.83,11079.0,41.2585,41.2923,41.2078,41.2247,11079.0
2020-06-30 14:40:00,48.83,48.96,48.8,48.95,28296.0,41.2247,41.3345,41.1994,41.326,28296.0
2020-06-30 14:45:00,48.94,48.97,48.89,48.97,15409.0,41.3176,41.3429,41.2754,41.3429,15409.0
2020-06-30 14:50:00,48.97,49.04,48.97,49.0,17845.0,41.3429,41.402,41.3429,41.3682,17845.0
2020-06-30 14:55:00,48.99,49.01,48.89,48.92,15228.0,41.3598,41.3767,41.2754,41.3007,15228.0
2020-06-30 15:00:00,48.93,48.95,48.84,48.89,19332.0,41.3091,41.326,41.2332,41.2754,19332.0
2020-06-30 15:05:00,48.89,48.91,48.84,48.85,10730.0,41.2754,41.2923,41.2332,41.2416,10730.0
2020-06-30 15:10:00,48.84,48.95,48.82,48.92,19616.0,41.2332,41.326,41.2163,41.3007,19616.0
2020-06-30 15:15:00,48.93,49.0,48.91,49.0,26887.0,41.3091,41.3682,41.2923,41.3682,26887.0
2020-06-30 15:20:00,49.01,49.04,48.97,48.98,18145.0,41.3767,41.402,41.3429,41.3514,18145.0
2020-06-30 15:25:00,48.98,49.04,48.96,49.0,19276.0,41.3514,41.402,41.3345,41.3682,19276.0
2020-06-30 15:30:00,49.0,49.13,48.99,49.11,33076.0,41.3682,41.478,41.3598,41.4611,33076.0
2020-06-30 15:35:00,49.11,49.16,49.09,49.13,28955.0,41.4611,41.5033,41.4442,41.478,28955.0
2020-06-30 15:40:00,49.14,49.17,49.11,49.12,56224.0,41.4864,41.5118,41.4611,41.4695,56224.0
2020-06-30 15:45:00,49.12,49.23,49.08,49.12,78970.0,41.4695,41.5624,41.4358,41.4695,78970.0
2020-06-30 15:50:00,49.13,49.43,49.12,49.39,77488.0,41.478,41.7313,41.4695,41.6975,77488.0
2020-06-30 15:55:00,49.39,49.4,49.15,49.15,217800.0,41.6975,41.7059,41.4949,41.4949,217800.0
2020-07-01 09:30:00,49.18,49.33,48.94,49.33,35992.0,41.5202,41.6468,41.3176,41.6468,35992.0
2020-07-01 09:35:00,49.36,49.7,49.34,49.58,10726.0,41.6722,41.9592,41.6553,41.8579,10726.0
2020-07-01 09:40:00,49.66,49.75,49.64,49.74,5543.0,41.9254,42.0014,41.9086,41.993,5543.0
2020-07-01 09:45:00,49.73,49.81,49.57,49.76,21717.0,41.9845,42.0521,41.8495,42.0099,21717.0
2020-07-01 09:50:00,49.77,49.82,49.68,49.81,23396.0,42.0183,42.0605,41.9423,42.0521,23396.0
2020-07-01 09:55:00,49.81,49.85,49.74,49.76,41759.0,42.0521,42.0858,41.993,42.0099,41759.0
2020-07-01 10:00:00,49.73,49.96,49.73,49.8,15807.0,41.9845,42.1787,41.9845,42.0436,15807.0
2020-07-01 10:05:00,49.82,49.92,49.77,49.88,9905.0,42.0605,42.1449,42.0183,42.1112,9905.0
2020-07-01 10:10:00,49.91,50.01,49.88,49.92,7866.0,42.1365,42.2209,42.1112,42.1449,7866.0
2020-07-01 10:15:00,49.93,50.02,49.9,50.01,18406.0,42.1534,42.2294,42.1281,42.2209,18406.0
2020-07-01 10:20:00,50.02,50.03,49.8,49.89,131191.0,42.2294,42.2378,42.0436,42.1196,131191.0
2020-07-01 10:25:00,49.9,49.95,49.85,49.93,11512.0,42.1281,42.1703,42.0858,42.1534,11512.0
2020-07-01 10:30:00,49.99,50.04,49.91,49.95,8134.0,42.204,42.2463,42.1365,42.1703,8134.0
2020-07-01 10:35:00,49.96,49.97,49.76,49.84,17847.0,42.1787,42.1872,42.0099,42.0774,17847.0
2020-07-01 10:40:00,49.87,49.98,49.86,49.9,14354.0,42.1027,42.1956,42.0943,42.1281,14354.0
2020-07-01 10:45:00,49.9,49.93,49.78,49.79,15651.0,42.1281,42.1534,42.0268,42.0352,15651.0
2020-07-01 10:50:00,49.81,49.98,49.79,49.86,14459.0,42.0521,42.1956,42.0352,42.0943,14459.0
2020-07-01 10:55:00,49.85,50.06,49.85,50.06,16130.0,42.0858,42.2631,42.0858,42.2631,16130.0
2020-07-01 11:00:00,50.06,50.06,49.93,49.94,5558.0,42.2631,42.2631,42.1534,42.1618,5558.0
2020-07-01 11:05:00,49.95,50.07,49.93,50.01,6458.0,42.1703,42.2716,42.1534,42.2209,6458.0
2020-07-01 11:10:00,49.99,49.99,49.86,49.97,15541.0,42.204,42.204,42.0943,42.1872,15541.0
2020-07-01 11:15:00,49.97,50.08,49.92,49.95,35749.0,42.1872,42.28,42.1449,42.1703,35749.0
2020-07-01 11:20:00,49.94,49.94,49.84,49.84,8323.0,42.1618,42.1618,42.0774,42.0774,8323.0
2020-07-01 11:25:00,49.84,49.92,49.76,49.82,20549.0,42.0774,42.1449,42.0099,42.0605,20549.0
2020-07-01 11:30:00,49.82,49.99,49.82,49.98,26022.0,42.0605,42.204,42.0605,42.1956,26022.0
2020-07-01 11:35:00,49.98,50.02,49.94,50.01,15946.0,42.1956,42.2294,42.1618,42.2209,15946.0
2020-07-01 11:40:00,50.0,50.06,49.98,50.03,12540.0,42.2125,42.2631,42.1956,42.2378,12540.0
2020-07-01 11:45:00,50.02,50.21,50.01,50.19,12893.0,42.2294,42.3898,42.2209,42.3729,12893.0
2020-07-01 11:50:00,50.19,50.26,50.16,50.18,12930.0,42.3729,42.432,42.3476,42.3645,12930.0
2020-07-01 11:55:00,50.18,50.23,50.18,50.21,10639.0,42.3645,42.4067,42.3645,42.3898,10639.0
2020-07-01 12:00:00,50.22,50.23,50.19,50.21,6089.0,42.3982,42.4067,42.3729,42.3898,6089.0
2020-07-01 12:05:00,50.19,50.25,50.18,50.23,11183.0,42.3729,42.4235,42.3645,42.4067,11183.0
2020-07-01 12:10:00,50.23,50.32,50.2,50.31,7786.0,42.4067,42.4826,42.3813,42.4742,7786.0
2020-07-01 12:15:00,50.32,50.44,50.31,50.4,23335.0,42.4826,42.584,42.4742,42.5502,23335.0
2020-07-01 12:20:00,50.4,50.45,50.38,50.4,11671.0,42.5502,42.5924,42.5333,42.5502,11671.0
2020-07-01 12:25:00,50.39,50.39,50.3,50.33,53142.0,42.5417,42.5417,42.4658,42.4911,53142.0
2020-07-01 12:30:00,50.31,50.31,50.22,50.23,24101.0,42.4742,42.4742,42.3982,42.4067,24101.0
2020-07-01 12:35:00,50.24,50.33,50.23,50.31,18389.0,42.4151,42.4911,42.4067,42.4742,18389.0
2020-07-01 12:40:00,50.3,50.37,50.29,50.31,34976.0,42.4658,42.5249,42.4573,42.4742,34976.0
2020-07-01 12:45:00,50.3,50.32,50.15,50.15,51971.0,42.4658,42.4826,42.3391,42.3391,51971.0
2020-07-01 12:50:00,50.16,50.19,50.08,50.12,21029.0,42.3476,42.3729,42.28,42.3138,21029.0
2020-07-01 12:55:00,50.16,50.2,50.11,50.14,20601.0,42.3476,42.3813,42.3054,42.3307,20601.0
2020-07-01 13:00:00,50.15,50.18,50.09,50.14,5880.0,42.3391,42.3645,42.2885,42.3307,5880.0
2020-07-01 13:05:00,50.2,50.21,50.16,50.16,8613.0,42.3813,42.3898,42.3476,42.3476,8613.0
2020-07-01 13:10:00,50.17,50.21,50.13,50.15,7311.0,42.356,42.3898,42.3222,42.3391,7311.0
2020-07-01 13:15:00,50.15,50.16,50.11,50.12,5467.0,42.3391,42.3476,42.3054,42.3138,5467.0
2020-07-01 13:20:00,50.12,50.2,50.11,50.2,6423.0,42.3138,42.3813,42.3054,42.3813,6423.0
2020-07-01 13:25:00,50.19,50.19,50.16,50.17,8354.0,42.3729,42.3729,42.3476,42.356,8354.0
2020-07-01 13:30:00,50.18,50.18,50.12,50.13,5061.0,42.3645,42.3645,42.3138,42.3222,5061.0
2020-07-01 13:35:00,50.14,50.15,50.11,50.12,7953.0,42.3307,42.3391,42.3054,42.3138,7953.0
2020-07-01 13:40:00,50.13,50.13,50.01,50.01,7878.0,42.3222,42.3222,42.2209,42.2209,7878.0
2020-07-01 13:45:00,50.03,50.07,50.01,50.04,5148.0,42.2378,42.2716,42.2209,42.2463,5148.0
2020-07-01 13:50:00,50.04,50.09,50.01,50.06,7962.0,42.2463,42.2885,42.2209,42.2631,7962.0
2020-07-01 13:55:00,50.07,50.1,50.04,50.09,3604.0,42.2716,42.2969,42.2463,42.2885,3604.0
2020-07-01 14:00:00,50.1,50.12,50.03,50.05,11337.0,42.2969,42.3138,42.2378,42.2547,11337.0
2020-07-01 14:05:00,50.06,50.07,49.95,49.98,20211.0,42.2631,42.2716,42.1703,42.1956,20211.0
2020-07-01 14:10:00,49.98,50.01,49.94,49.97,17525.0,42.1956,42.2209,42.1618,42.1872,17525.0
2020-07-01 14:15:00,49.98,50.05,49.97,50.01,13874.0,42.1956,42.2547,42.1872,42.2209,13874.0
2020-07-01 14:20:00,50.01,50.04,49.93,49.97,12146.0,42.2209,42.2463,42.1534,42.1872,12146.0
2020-07-01 14:25:00,49.97,50.1,49.97,50.06,11323.0,42.1872,42.2969,42.1872,42.2631,11323.0
2020-07-01 14:30:00,50.06,50.1,49.98,50.01,14011.0,42.2631,42.2969,42.1956,42.2209,14011.0
2020-07-01 14:35:00,50.01,50.05,50.0,50.02,7328.0,42.2209,42.2547,42.2125,42.2294,7328.0
2020-07-01 14:40:00,50.03,50.16,50.03,50.14,10613.0,42.2378,42.3476,42.2378,42.3307,10613.0
2020-07-01 14:45:00,50.14,50.15,50.08,50.1,15797.0,42.3307,42.3391,42.28,42.2969,15797.0
2020-07-01 14:50:00,50.1,50.22,50.1,50.22,12888.0,42.2969,42.3982,42.2969,42.3982,12888.0
2020-07-01 14:55:00,50.21,50.27,50.16,50.21,12998.0,42.3898,42.4404,42.3476,42.3898,12998.0
2020-07-01 15:00:00,50.19,50.27,50.17,50.27,10122.0,42.3729,42.4404,42.356,42.4404,10122.0
2020-07-01 15:05:00,50.27,50.28,50.19,50.2,10211.0,42.4404,42.4489,42.3729,42.3813,10211.0
2020-07-01 15:10:00,50.19,50.29,50.17,50.29,40363.0,42.3729,42.4573,42.356,42.4573,40363.0
2020-07-01 15:15:00,50.27,50.27,50.19,50.21,12474.0,42.4404,42.4404,42.3729,42.3898,12474.0
2020-07-01 15:20:00,50.2,50.27,50.17,50.26,14887.0,42.3813,42.4404,42.356,42.432,14887.0
2020-07-01 15:25:00,50.27,50.31,50.26,50.28,12622.0,42.4404,42.4742,42.432,42.4489,12622.0
2020-07-01 15:30:00,50.28,50.32,50.23,50.27,19333.0,42.4489,42.4826,42.4067,42.4404,19333.0
2020-07-01 15:35:00,50.27,50.29,50.24,50.27,18510.0,42.4404,42.4573,42.4151,42.4404,18510.0
2020-07-01 15:40:00,50.28,50.31,50.25,50.3,41433.0,42.4489,42.4742,42.4235,42.4658,41433.0
2020-07-01 15:45:00,50.29,50.32,50.22,50.27,62299.0,42.4573,42.4826,42.3982,42.4404,62299.0
2020-07-01 15:50:00,50.26,50.28,50.0,50.01,177534.0,42.432,42.4489,42.2125,42.2209,177534.0
2020-07-01 15:55:00,50.01,50.02,49.74,49.75,464835.0,42.2209,42.2294,41.993,42.0014,464835.0
2020-07-02 09:30:00,50.22,50.34,50.05,50.33,78402.0,42.3982,42.4995,42.2547,42.4911,78402.0
2020-07-02 09:35:00,50.4,50.42,50.17,50.24,31519.0,42.5502,42.5671,42.356,42.4151,31519.0
2020-07-02 09:40:00,50.23,50.26,50.01,50.01,20898.0,42.4067,42.432,42.2209,42.2209,20898.0
2020-07-02 09:45:00,50.04,50.53,50.03,50.46,25289.0,42.2463,42.6599,42.2378,42.6008,25289.0
2020-07-02 09:50:00,50.47,50.52,50.36,50.39,13521.0,42.6093,42.6515,42.5164,42.5417,13521.0
2020-07-02 09:55:00,50.4,50.57,50.38,50.51,19526.0,42.5502,42.6937,42.5333,42.6431,19526.0
2020-07-02 10:00:00,50.52,50.53,50.4,50.48,19961.0,42.6515,42.6599,42.5502,42.6177,19961.0
2020-07-02 10:05:00,50.51,50.58,50.41,50.45,16774.0,42.6431,42.7022,42.5586,42.5924,16774.0
2020-07-02 10:10:00,50.48,50.52,50.3,50.31,21156.0,42.6177,42.6515,42.4658,42.4742,21156.0
2020-07-02 10:15:00,50.31,50.46,50.3,50.45,12499.0,42.4742,42.6008,42.4658,42.5924,12499.0
2020-07-02 10:20:00,50.44,50.45,50.21,50.21,12015.0,42.584,42.5924,42.3898,42.3898,12015.0
2020-07-02 10:25:00,50.22,50.38,50.21,50.29,9234.0,42.3982,42.5333,42.3898,42.4573,9234.0
2020-07-02 10:30:00,50.27,50.37,50.24,50.27,8496.0,42.4404,42.5249,42.4151,42.4404,8496.0
2020-07-02 10:35:00,50.29,50.41,50.29,50.36,10278.0,42.4573,42.5586,42.4573,42.5164,10278.0
2020-07-02 10:40:00,50.35,50.37,50.24,50.25,17518.0,42.508,42.5249,42.4151,42.4235,17518.0
2020-07-02 10:45:00,50.27,50.35,50.25,50.25,15281.0,42.4404,42.508,42.4235,42.4235,15281.0
2020-07-02 10:50:00,50.25,50.25,50.08,50.13,16682.0,42.4235,42.4235,42.28,42.3222,16682.0
2020-07-02 10:55:00,50.11,50.16,50.02,50.02,11555.0,42.3054,42.3476,42.2294,42.2294,11555.0
2020-07-02 11:00:00,50.02,50.11,50.01,50.09,16480.0,42.2294,42.3054,42.2209,42.2885,16480.0
2020-07-02 11:05:00,50.12,50.2,50.11,50.12,8698.0,42.3138,42.3813,42.3054,42.3138,8698.0
2020-07-02 11:10:00,50.12,50.16,50.08,50.14,9963.0,42.3138,42.3476,42.28,42.3307,9963.0
2020-07-02 11:15:00,50.13,50.18,50.09,50.18,10994.0,42.3222,42.3645,42.2885,42.3645,10994.0
2020-07-02 11:20:00,50.21,50.3,50.19,50.28,5593.0,42.3898,42.4658,42.3729,42.4489,5593.0
2020-07-02 11:25:00,50.27,50.34,50.24,50.34,11260.0,42.4404,42.4995,42.4151,42.4995,11260.0
2020-07-02 11:30:00,50.34,50.51,50.34,50.45,7923.0,42.4995,42.6431,42.4995,42.5924,7923.0
2020-07-02 11:35:00,50.44,50.51,50.41,50.49,9550.0,42.584,42.6431,42.5586,42.6262,9550.0
2020-07-02 11:40:00,50.49,50.6,50.48,50.49,11374.0,42.6262,42.719,42.6177,42.6262,11374.0
2020-07-02 11:45:00,50.5,50.53,50.46,50.46,8171.0,42.6346,42.6599,42.6008,42.6008,8171.0
2020-07-02 11:50:00,50.45,50.48,50.4,50.45,13450.0,42.5924,42.6177,42.5502,42.5924,13450.0
2020-07-02 11:55:00,50.49,50.52,50.4,50.45,5998.0,42.6262,42.6515,42.5502,42.5924,5998.0
2020-07-02 12:00:00,50.45,50.46,50.27,50.3,7054.0,42.5924,42.6008,42.4404,42.4658,7054.0
2020-07-02 12:05:00,50.3,50.34,50.26,50.34,5407.0,42.4658,42.4995,42.432,42.4995,5407.0
2020-07-02 12:10:00,50.34,50.43,50.33,50.33,7929.0,42.4995,42.5755,42.4911,42.4911,7929.0
2020-07-02 12:15:00,50.33,50.34,50.28,50.29,6193.0,42.4911,42.4995,42.4489,42.4573,6193.0
2020-07-02 12:20:00,50.28,50.35,50.27,50.32,7783.0,42.4489,42.508,42.4404,42.4826,7783.0
2020-07-02 12:25:00,50.34,50.39,50.33,50.36,6050.0,42.4995,42.5417,42.4911,42.5164,6050.0
2020-07-02 12:30:00,50.38,50.38,50.24,50.26,4652.0,42.5333,42.5333,42.4151,42.432,4652.0
2020-07-02 12:35:00,50.26,50.3,50.21,50.29,5644.0,42.432,42.4658,42.3898,42.4573,5644.0
2020-07-02 12:40:00,50.3,50.34,50.27,50.34,8669.0,42.4658,42.4995,42.4404,42.4995,8669.0
2020-07-02 12:45:00,50.34,50.4,50.32,50.37,9452.0,42.4995,42.5502,42.4826,42.5249,9452.0
2020-07-02 12:50:00,50.38,50.43,50.37,50.39,8307.0,42.5333,42.5755,42.5249,42.5417,8307.0
2020-07-02 12:55:00,50.41,50.41,50.31,50.34,7409.0,42.5586,42.5586,42.4742,42.4995,7409.0
2020-07-02 13:00:00,50.34,50.35,50.31,50.32,4157.0,42.4995,42.508,42.4742,42.4826,4157.0
2020-07-02 13:05:00,50.31,50.42,50.31,50.41,4184.0,42.4742,42.5671,42.4742,42.5586,4184.0
2020-07-02 13:10:00,50.41,50.45,50.36,50.36,21176.0,42.5586,42.5924,42.5164,42.5164,21176.0
2020-07-02 13:15:00,50.35,50.36,50.3,50.31,7288.0,42.508,42.5164,42.4658,42.4742,7288.0
2020-07-02 13:20:00,50.33,50.38,50.31,50.35,10712.0,42.4911,42.5333,42.4742,42.508,10712.0
2020-07-02 13:25:00,50.36,50.37,50.31,50.37,5540.0,42.5164,42.5249,42.4742,42.5249,5540.0
2020-07-02 13:30:00,50.36,50.44,50.36,50.43,5957.0,42.5164,42.584,42.5164,42.5755,5957.0
2020-07-02 13:35:00,50.42,50.44,50.38,50.44,10401.0,42.5671,42.584,42.5333,42.584,10401.0
2020-07-02 13:40:00,50.44,50.53,50.44,50.5,9400.0,42.584,42.6599,42.584,42.6346,9400.0
2020-07-02 13:45:00,50.51,50.53,50.48,50.5,7432.0,42.6431,42.6599,42.6177,42.6346,7432.0
2020-07-02 13:50:00,50.52,50.52,50.51,50.52,3052.0,42.6515,42.6515,42.6431,42.6515,3052.0
2020-07-02 13:55:00,50.53,50.56,50.42,50.42,21863.0,42.6599,42.6853,42.5671,42.5671,21863.0
2020-07-02 14:00:00,50.43,50.46,50.33,50.35,6558.0,42.5755,42.6008,42.4911,42.508,6558.0
2020-07-02 14:05:00,50.35,50.41,50.35,50.4,3438.0,42.508,42.5586,42.508,42.5502,3438.0
2020-07-02 14:10:00,50.4,50.41,50.36,50.4,16372.0,42.5502,42.5586,42.5164,42.5502,16372.0
2020-07-02 14:15:00,50.39,50.42,50.36,50.41,5724.0,42.5417,42.5671,42.5164,42.5586,5724.0
2020-07-02 14:20:00,50.4,50.46,50.38,50.46,8487.0,42.5502,42.6008,42.5333,42.6008,8487.0
2020-07-02 14:25:00,50.45,50.46,50.43,50.44,5769.0,42.5924,42.6008,42.5755,42.584,5769.0
2020-07-02 14:30:00,50.43,50.46,50.42,50.43,7723.0,42.5755,42.6008,42.5671,42.5755,7723.0
2020-07-02 14:35:00,50.43,50.5,50.39,50.46,9299.0,42.5755,42.6346,42.5417,42.6008,9299.0
2020-07-02 14:40:00,50.47,50.47,50.4,50.41,5126.0,42.6093,42.6093,42.5502,42.5586,5126.0
2020-07-02 14:45:00,50.41,50.48,50.4,50.48,10585.0,42.5586,42.6177,42.5502,42.6177,10585.0
2020-07-02 14:50:00,50.48,50.48,50.39,50.39,6083.0,42.6177,42.6177,42.5417,42.5417,6083.0
2020-07-02 14:55:00,50.41,50.41,50.34,50.34,5382.0,42.5586,42.5586,42.4995,42.4995,5382.0
2020-07-02 15:00:00,50.33,50.33,50.25,50.27,5962.0,42.4911,42.4911,42.4235,42.4404,5962.0
2020-07-02 15:05:00,50.29,50.33,50.29,50.32,5330.0,42.4573,42.4911,42.4573,42.4826,5330.0
2020-07-02 15:10:00,50.34,50.36,50.3,50.32,6041.0,42.4995,42.5164,42.4658,42.4826,6041.0
2020-07-02 15:15:00,50.32,50.37,50.31,50.34,8976.0,42.4826,42.5249,42.4742,42.4995,8976.0
2020-07-02 15:20:00,50.33,50.34,50.29,50.31,8533.0,42.4911,42.4995,42.4573,42.4742,8533.0
2020-07-02 15:25:00,50.3,50.32,50.27,50.28,14090.0,42.4658,42.4826,42.4404,42.4489,14090.0
2020-07-02 15:30:00,50.28,50.3,50.17,50.21,19403.0,42.4489,42.4658,42.356,42.3898,19403.0
2020-07-02 15:35:00,50.2,50.26,50.15,50.23,12669.0,42.3813,42.432,42.3391,42.4067,12669.0
2020-07-02 15:40:00,50.24,50.24,50.18,50.2,14271.0,42.4151,42.4151,42.3645,42.3813,14271.0
2020-07-02 15:45:00,50.19,50.21,50.11,50.18,20008.0,42.3729,42.3898,42.3054,42.3645,20008.0
2020-07-02 15:50:00,50.17,50.22,50.05,50.06,40221.0,42.356,42.3982,42.2547,42.2631,40221.0
2020-07-02 15:55:00,50.06,50.12,49.94,50.12,122160.0,42.2631,42.3138,42.1618,42.3138,122160.0
2020-07-06 09:30:00,50.67,51.26,50.49,51.26,59236.0,42.7781,43.2762,42.6262,43.2762,59236.0
2020-07-06 09:35:00,51.28,51.3,50.97,51.17,26489.0,43.2931,43.31,43.0314,43.2003,26489.0
2020-07-06 09:40:00,51.15,51.32,51.06,51.26,27658.0,43.1834,43.3269,43.1074,43.2762,27658.0
2020-07-06 09:45:00,51.26,51.45,51.22,51.4,21584.0,43.2762,43.4366,43.2425,43.3944,21584.0
2020-07-06 09:50:00,51.41,51.48,51.26,51.31,18173.0,43.4029,43.462,43.2762,43.3185,18173.0
2020-07-06 09:55:00,51.28,51.36,51.13,51.15,23702.0,43.2931,43.3607,43.1665,43.1834,23702.0
2020-07-06 10:00:00,51.16,51.39,50.96,51.01,36816.0,43.1918,43.386,43.023,43.0652,36816.0
2020-07-06 10:05:00,51.0,51.0,50.84,50.84,17009.0,43.0567,43.0567,42.9217,42.9217,17009.0
2020-07-06 10:10:00,50.84,50.88,50.72,50.75,19571.0,42.9217,42.9554,42.8203,42.8457,19571.0
2020-07-06 10:15:00,50.75,50.91,50.73,50.87,17207.0,42.8457,42.9808,42.8288,42.947,17207.0
2020-07-06 10:20:00,50.86,50.87,50.65,50.67,12843.0,42.9385,42.947,42.7612,42.7781,12843.0
2020-07-06 10:25:00,50.68,50.71,50.57,50.64,13116.0,42.7866,42.8119,42.6937,42.7528,13116.0
2020-07-06 10:30:00,50.59,50.61,50.5,50.55,11065.0,42.7106,42.7275,42.6346,42.6768,11065.0
2020-07-06 10:35:00,50.54,50.58,50.47,50.58,11590.0,42.6684,42.7022,42.6093,42.7022,11590.0
2020-07-06 10:40:00,50.58,50.65,50.53,50.53,13804.0,42.7022,42.7612,42.6599,42.6599,13804.0
2020-07-06 10:45:00,50.53,50.55,50.42,50.44,11622.0,42.6599,42.6768,42.5671,42.584,11622.0
2020-07-06 10:50:00,50.45,50.54,50.43,50.52,8791.0,42.5924,42.6684,42.5755,42.6515,8791.0
2020-07-06 10:55:00,50.51,50.51,50.39,50.43,11947.0,42.6431,42.6431,42.5417,42.5755,11947.0
2020-07-06 11:00:00,50.42,50.57,50.4,50.54,14029.0,42.5671,42.6937,42.5502,42.6684,14029.0
2020-07-06 11:05:00,50.55,50.56,50.49,50.51,5603.0,42.6768,42.6853,42.6262,42.6431,5603.0
2020-07-06 11:10:00,50.5,50.5,50.42,50.43,8461.0,42.6346,42.6346,42.5671,42.5755,8461.0
2020-07-06 11:15:00,50.45,50.53,50.44,50.53,8337.0,42.5924,42.6599,42.584,42.6599,8337.0
2020-07-06 11:20:00,50.53,50.55,50.49,50.5,8818.0,42.6599,42.6768,42.6262,42.6346,8818.0
2020-07-06 11:25:00,50.48,50.55,50.4,50.5,25388.0,42.6177,42.6768,42.5502,42.6346,25388.0
2020-07-06 11:30:00,50.5,50.52,50.35,50.37,8758.0,42.6346,42.6515,42.508,42.5249,8758.0
2020-07-06 11:35:00,50.37,50.42,50.31,50.32,9112.0,42.5249,42.5671,42.4742,42.4826,9112.0
2020-07-06 11:40:00,50.32,50.43,50.3,50.36,11809.0,42.4826,42.5755,42.4658,42.5164,11809.0
2020-07-06 11:45:00,50.36,50.4,50.33,50.33,6779.0,42.5164,42.5502,42.4911,42.4911,6779.0
2020-07-06 11:50:00,50.33,50.33,50.18,50.23,10413.0,42.4911,42.4911,42.3645,42.4067,10413.0
2020-07-06 11:55:00,50.21,50.26,50.15,50.23,6603.0,42.3898,42.432,42.3391,42.4067,6603.0
2020-07-06 12:00:00,50.21,50.25,50.15,50.15,4887.0,42.3898,42.4235,42.3391,42.3391,4887.0
2020-07-06 12:05:00,50.14,50.19,50.13,50.16,7439.0,42.3307,42.3729,42.3222,42.3476,7439.0
2020-07-06 12:10:00,50.16,50.23,50.16,50.21,10062.0,42.3476,42.4067,42.3476,42.3898,10062.0
2020-07-06 12:15:00,50.18,50.19,50.1,50.13,11420.0,42.3645,42.3729,42.2969,42.3222,11420.0
2020-07-06 12:20:00,50.13,50.25,50.12,50.2,23480.0,42.3222,42.4235,42.3138,42.3813,23480.0
2020-07-06 12:25:00,50.22,50.23,50.1,50.12,7214.0,42.3982,42.4067,42.2969,42.3138,7214.0
2020-07-06 12:30:00,50.1,50.26,50.1,50.26,4279.0,42.2969,42.432,42.2969,42.432,4279.0
2020-07-06 12:35:00,50.27,50.28,50.15,50.17,5959.0,42.4404,42.4489,42.3391,42.356,5959.0
2020-07-06 12:40:00,50.16,50.18,50.08,50.1,6370.0,42.3476,42.3645,42.28,42.2969,6370.0
2020-07-06 12:45:00,50.09,50.16,50.08,50.14,5771.0,42.2885,42.3476,42.28,42.3307,5771.0
2020-07-06 12:50:00,50.13,50.23,50.13,50.23,4875.0,42.3222,42.4067,42.3222,42.4067,4875.0
2020-07-06 12:55:00,50.22,50.28,50.17,50.24,25787.0,42.3982,42.4489,42.356,42.4151,25787.0
2020-07-06 13:00:00,50.28,50.32,50.27,50.27,5648.0,42.4489,42.4826,42.4404,42.4404,5648.0
2020-07-06 13:05:00,50.29,50.31,50.26,50.3,7146.0,42.4573,42.4742,42.432,42.4658,7146.0
2020-07-06 13:10:00,50.3,50.38,50.28,50.32,5797.0,42.4658,42.5333,42.4489,42.4826,5797.0
2020-07-06 13:15:00,50.32,50.42,50.31,50.36,8213.0,42.4826,42.5671,42.4742,42.5164,8213.0
2020-07-06 13:20:00,50.36,50.49,50.36,50.41,9447.0,42.5164,42.6262,42.5164,42.5586,9447.0
2020-07-06 13:25:00,50.42,50.45,50.41,50.43,9482.0,42.5671,42.5924,42.5586,42.5755,9482.0
2020-07-06 13:30:00,50.44,50.49,50.43,50.48,9564.0,42.584,42.6262,42.5755,42.6177,9564.0
2020-07-06 13:35:00,50.46,50.49,50.41,50.41,10565.0,42.6008,42.6262,42.5586,42.5586,10565.0
2020-07-06 13:40:00,50.4,50.47,50.38,50.42,8671.0,42.5502,42.6093,42.5333,42.5671,8671.0
2020-07-06 13:45:00,50.42,50.49,50.41,50.47,7165.0,42.5671,42.6262,42.5586,42.6093,7165.0
2020-07-06 13:50:00,50.47,50.51,50.46,50.51,8157.0,42.6093,42.6431,42.6008,42.6431,8157.0
2020-07-06 13:55:00,50.52,50.54,50.49,50.51,7372.0,42.6515,42.6684,42.6262,42.6431,7372.0
2020-07-06 14:00:00,50.52,50.54,50.48,50.5,15568.0,42.6515,42.6684,42.6177,42.6346,15568.0
2020-07-06 14:05:00,50.5,50.51,50.44,50.46,126736.0,42.6346,42.6431,42.584,42.6008,126736.0
2020-07-06 14:10:00,50.45,50.53,50.43,50.53,4799.0,42.5924,42.6599,42.5755,42.6599,4799.0
2020-07-06 14:15:00,50.53,50.57,50.41,50.42,72870.0,42.6599,42.6937,42.5586,42.5671,72870.0
2020-07-06 14:20:00,50.41,50.47,50.36,50.43,56652.0,42.5586,42.6093,42.5164,42.5755,56652.0
2020-07-06 14:25:00,50.45,50.49,50.39,50.48,8008.0,42.5924,42.6262,42.5417,42.6177,8008.0
2020-07-06 14:30:00,50.47,50.5,50.4,50.48,14379.0,42.6093,42.6346,42.5502,42.6177,14379.0
2020-07-06 14:35:00,50.51,50.54,50.48,50.54,13015.0,42.6431,42.6684,42.6177,42.6684,13015.0
2020-07-06 14:40:00,50.54,50.54,50.41,50.41,10233.0,42.6684,42.6684,42.5586,42.5586,10233.0
2020-07-06 14:45:00,50.41,50.43,50.38,50.43,9044.0,42.5586,42.5755,42.5333,42.5755,9044.0
2020-07-06 14:50:00,50.43,50.43,50.34,50.36,10589.0,42.5755,42.5755,42.4995,42.5164,10589.0
2020-07-06 14:55:00,50.38,50.4,50.27,50.28,12577.0,42.5333,42.5502,42.4404,42.4489,12577.0
2020-07-06 15:00:00,50.28,50.33,50.25,50.29,13372.0,42.4489,42.4911,42.4235,42.4573,13372.0
2020-07-06 15:05:00,50.3,50.39,50.3,50.32,16106.0,42.4658,42.5417,42.4658,42.4826,16106.0
2020-07-06 15:10:00,50.32,50.34,50.26,50.28,10832.0,42.4826,42.4995,42.432,42.4489,10832.0
2020-07-06 15:15:00,50.26,50.33,50.24,50.31,24905.0,42.432,42.4911,42.4151,42.4742,24905.0
2020-07-06 15:20:00,50.31,50.35,50.28,50.31,22513.0,42.4742,42.508,42.4489,42.4742,22513.0
2020-07-06 15:25:00,50.32,50.38,50.32,50.35,29388.0,42.4826,42.5333,42.4826,42.508,29388.0
2020-07-06 15:30:00,50.35,50.44,50.34,50.44,27538.0,42.508,42.584,42.4995,42.584,27538.0
2020-07-06 15:35:00,50.44,50.5,50.44,50.48,36179.0,42.584,42.6346,42.584,42.6177,36179.0
2020-07-06 15:40:00,50.48,50.49,50.46,50.47,32257.0,42.6177,42.6262,42.6008,42.6093,32257.0
2020-07-06 15:45:00,50.46,50.58,50.45,50.58,43678.0,42.6008,42.7022,42.5924,42.7022,43678.0
2020-07-06 15:50:00,50.59,50.66,50.51,50.65,82188.0,42.7106,42.7697,42.6431,42.7612,82188.0
2020-07-06 15:55:00,50.65,50.67,50.52,50.63,167315.0,42.7612,42.7781,42.6515,42.7444,167315.0
2020-07-07 09:30:00,50.07,50.15,49.78,49.89,29940.0,42.2716,42.3391,42.0268,42.1196,29940.0
2020-07-07 09:35:00,49.91,49.99,49.83,49.97,10337.0,42.1365,42.204,42.069,42.1872,10337.0
2020-07-07 09:40:00,49.97,50.04,49.79,49.84,16123.0,42.1872,42.2463,42.0352,42.0774,16123.0
2020-07-07 09:45:00,49.86,49.88,49.72,49.72,22912.0,42.0943,42.1112,41.9761,41.9761,22912.0
2020-07-07 09:50:00,49.72,49.8,49.63,49.76,14169.0,41.9761,42.0436,41.9001,42.0099,14169.0
2020-07-07 09:55:00,49.77,49.86,49.65,49.85,19108.0,42.0183,42.0943,41.917,42.0858,19108.0
2020-07-07 10:00:00,49.84,49.99,49.8,49.95,12867.0,42.0774,42.204,42.0436,42.1703,12867.0
2020-07-07 10:05:00,49.95,50.03,49.83,49.91,12565.0,42.1703,42.2378,42.069,42.1365,12565.0
2020-07-07 10:10:00,49.91,49.97,49.86,49.87,6805.0,42.1365,42.1872,42.0943,42.1027,6805.0
2020-07-07 10:15:00,49.82,49.91,49.75,49.91,8165.0,42.0605,42.1365,42.0014,42.1365,8165.0
2020-07-07 10:20:00,49.91,49.95,49.83,49.88,5209.0,42.1365,42.1703,42.069,42.1112,5209.0
2020-07-07 10:25:00,49.87,49.9,49.75,49.8,7379.0,42.1027,42.1281,42.0014,42.0436,7379.0
2020-07-07 10:30:00,49.82,49.87,49.79,49.84,10345.0,42.0605,42.1027,42.0352,42.0774,10345.0
2020-07-07 10:35:00,49.82,49.96,49.81,49.91,12515.0,42.0605,42.1787,42.0521,42.1365,12515.0
2020-07-07 10:40:00,49.94,49.96,49.84,49.84,13234.0,42.1618,42.1787,42.0774,42.0774,13234.0
2020-07-07 10:45:00,49.83,49.86,49.74,49.86,21491.0,42.069,42.0943,41.993,42.0943,21491.0
2020-07-07 10:50:00,49.86,49.95,49.84,49.85,7677.0,42.0943,42.1703,42.0774,42.0858,7677.0
2020-07-07 10:55:00,49.85,49.92,49.83,49.85,8212.0,42.0858,42.1449,42.069,42.0858,8212.0
2020-07-07 11:00:00,49.85,49.97,49.8,49.95,8094.0,42.0858,42.1872,42.0436,42.1703,8094.0
2020-07-07 11:05:00,49.96,49.96,49.84,49.85,4732.0,42.1787,42.1787,42.0774,42.0858,4732.0
2020-07-07 11:10:00,49.84,50.02,49.84,49.87,20829.0,42.0774,42.2294,42.0774,42.1027,20829.0
2020-07-07 11:15:00,49.89,50.04,49.89,50.02,8998.0,42.1196,42.2463,42.1196,42.2294,8998.0
2020-07-07 11:20:00,50.0,50.02,49.92,49.94,14612.0,42.2125,42.2294,42.1449,42.1618,14612.0
2020-07-07 11:25:00,49.94,49.94,49.83,49.86,5815.0,42.1618,42.1618,42.069,42.0943,5815.0
2020-07-07 11:30:00,49.88,49.89,49.81,49.82,7232.0,42.1112,42.1196,42.0521,42.0605,7232.0
2020-07-07 11:35:00,49.82,49.82,49.74,49.75,3548.0,42.0605,42.0605,41.993,42.0014,3548.0
2020-07-07 11:40:00,49.75,49.77,49.64,49.69,8061.0,42.0014,42.0183,41.9086,41.9508,8061.0
2020-07-07 11:45:00,49.68,49.7,49.62,49.68,6440.0,41.9423,41.9592,41.8917,41.9423,6440.0
2020-07-07 11:50:00,49.66,49.66,49.55,49.55,5296.0,41.9254,41.9254,41.8326,41.8326,5296.0
2020-07-07 11:55:00,49.55,49.58,49.5,49.58,7556.0,41.8326,41.8579,41.7904,41.8579,7556.0
2020-07-07 12:00:00,49.57,49.63,49.55,49.57,7196.0,41.8495,41.9001,41.8326,41.8495,7196.0
2020-07-07 12:05:00,49.59,49.59,49.53,49.55,7819.0,41.8663,41.8663,41.8157,41.8326,7819.0
2020-07-07 12:10:00,49.56,49.63,49.53,49.57,6802.0,41.841,41.9001,41.8157,41.8495,6802.0
2020-07-07 12:15:00,49.58,49.67,49.57,49.63,12793.0,41.8579,41.9339,41.8495,41.9001,12793.0
2020-07-07 12:20:00,49.65,49.68,49.58,49.58,5459.0,41.917,41.9423,41.8579,41.8579,5459.0
2020-07-07 12:25:00,49.58,49.66,49.58,49.58,7720.0,41.8579,41.9254,41.8579,41.8579,7720.0
2020-07-07 12:30:00,49.58,49.59,49.52,49.54,7814.0,41.8579,41.8663,41.8072,41.8241,7814.0
2020-07-07 12:35:00,49.55,49.64,49.55,49.6,9948.0,41.8326,41.9086,41.8326,41.8748,9948.0
2020-07-07 12:40:00,49.62,49.66,49.59,49.61,10187.0,41.8917,41.9254,41.8663,41.8832,10187.0
2020-07-07 12:45:00,49.61,49.61,49.53,49.55,6084.0,41.8832,41.8832,41.8157,41.8326,6084.0
2020-07-07 12:50:00,49.55,49.65,49.55,49.61,13523.0,41.8326,41.917,41.8326,41.8832,13523.0
2020-07-07 12:55:00,49.62,49.66,49.61,49.64,10558.0,41.8917,41.9254,41.8832,41.9086,10558.0
2020-07-07 13:00:00,49.64,49.75,49.63,49.74,10015.0,41.9086,42.0014,41.9001,41.993,10015.0
2020-07-07 13:05:00,49.75,49.88,49.75,49.88,23053.0,42.0014,42.1112,42.0014,42.1112,23053.0
2020-07-07 13:10:00,49.88,49.92,49.87,49.9,20116.0,42.1112,42.1449,42.1027,42.1281,20116.0
2020-07-07 13:15:00,49.91,50.04,49.9,50.01,18802.0,42.1365,42.2463,42.1281,42.2209,18802.0
2020-07-07 13:20:00,50.0,50.08,50.0,50.07,9232.0,42.2125,42.28,42.2125,42.2716,9232.0
2020-07-07 13:25:00,50.08,50.13,50.04,50.11,7040.0,42.28,42.3222,42.2463,42.3054,7040.0
2020-07-07 13:30:00,50.1,50.11,50.01,50.1,11774.0,42.2969,42.3054,42.2209,42.2969,11774.0
2020-07-07 13:35:00,50.1,50.1,50.04,50.08,3402.0,42.2969,42.2969,42.2463,42.28,3402.0
2020-07-07 13:40:00,50.08,50.1,50.0,50.06,14063.0,42.28,42.2969,42.2125,42.2631,14063.0
2020-07-07 13:45:00,50.05,50.1,50.05,50.05,5368.0,42.2547,42.2969,42.2547,42.2547,5368.0
2020-07-07 13:50:00,50.03,50.12,50.03,50.11,9789.0,42.2378,42.3138,42.2378,42.3054,9789.0
2020-07-07 13:55:00,50.12,50.16,50.06,50.16,18147.0,42.3138,42.3476,42.2631,42.3476,18147.0
2020-07-07 14:00:00,50.13,50.26,50.13,50.25,49498.0,42.3222,42.432,42.3222,42.4235,49498.0
2020-07-07 14:05:00,50.25,50.27,50.23,50.25,22430.0,42.4235,42.4404,42.4067,42.4235,22430.0
2020-07-07 14:10:00,50.25,50.33,50.24,50.33,11213.0,42.4235,42.4911,42.4151,42.4911,11213.0
2020-07-07 14:15:00,50.34,50.34,50.23,50.26,17423.0,42.4995,42.4995,42.4067,42.432,17423.0
2020-07-07 14:20:00,50.26,50.29,50.25,50.26,10402.0,42.432,42.4573,42.4235,42.432,10402.0
2020-07-07 14:25:00,50.27,50.28,50.24,50.26,13824.0,42.4404,42.4489,42.4151,42.432,13824.0
2020-07-07 14:30:00,50.26,50.29,50.12,50.14,18332.0,42.432,42.4573,42.3138,42.3307,18332.0
2020-07-07 14:35:00,50.13,50.19,50.1,50.18,7988.0,42.3222,42.3729,42.2969,42.3645,7988.0
2020-07-07 14:40:00,50.17,50.21,50.15,50.2,5450.0,42.356,42.3898,42.3391,42.3813,5450.0
2020-07-07 14:45:00,50.2,50.24,50.19,50.21,8132.0,42.3813,42.4151,42.3729,42.3898,8132.0
2020-07-07 14:50:00,50.22,50.23,50.15,50.15,11112.0,42.3982,42.4067,42.3391,42.3391,11112.0
2020-07-07 14:55:00,50.15,50.2,50.14,50.19,8194.0,42.3391,42.3813,42.3307,42.3729,8194.0
2020-07-07 15:00:00,50.19,50.23,50.17,50.2,14389.0,42.3729,42.4067,42.356,42.3813,14389.0
2020-07-07 15:05:00,50.2,50.32,50.19,50.32,10581.0,42.3813,42.4826,42.3729,42.4826,10581.0
2020-07-07 15:10:00,50.32,50.32,50.28,50.32,9951.0,42.4826,42.4826,42.4489,42.4826,9951.0
2020-07-07 15:15:00,50.33,50.36,50.29,50.34,16536.0,42.4911,42.5164,42.4573,42.4995,16536.0
2020-07-07 15:20:00,50.34,50.37,50.29,50.3,13021.0,42.4995,42.5249,42.4573,42.4658,13021.0
2020-07-07 15:25:00,50.3,50.32,50.26,50.28,11517.0,42.4658,42.4826,42.432,42.4489,11517.0
2020-07-07 15:30:00,50.3,50.31,50.18,50.18,16933.0,42.4658,42.4742,42.3645,42.3645,16933.0
2020-07-07 15:35:00,50.19,50.25,50.18,50.25,25348.0,42.3729,42.4235,42.3645,42.4235,25348.0
2020-07-07 15:40:00,50.25,50.26,50.2,50.21,25498.0,42.4235,42.432,42.3813,42.3898,25498.0
2020-07-07 15:45:00,50.2,50.25,50.19,50.2,46735.0,42.3813,42.4235,42.3729,42.3813,46735.0
2020-07-07 15:50:00,50.2,50.21,50.14,50.2,62474.0,42.3813,42.3898,42.3307,42.3813,62474.0
2020-07-07 15:55:00,50.2,50.34,50.18,50.3,166068.0,42.3813,42.4995,42.3645,42.4658,166068.0
2020-07-08 09:30:00,50.13,50.2,49.98,50.04,42266.0,42.3222,42.3813,42.1956,42.2463,42266.0
2020-07-08 09:35:00,50.03,50.18,49.98,50.12,14177.0,42.2378,42.3645,42.1956,42.3138,14177.0
2020-07-08 09:40:00,50.18,50.5,50.18,50.4,45464.0,42.3645,42.6346,42.3645,42.5502,45464.0
2020-07-08 09:45:00,50.39,50.46,50.34,50.44,13628.0,42.5417,42.6008,42.4995,42.584,13628.0
2020-07-08 09:50:00,50.45,50.45,50.32,50.37,18128.0,42.5924,42.5924,42.4826,42.5249,18128.0
2020-07-08 09:55:00,50.37,50.43,50.27,50.29,20722.0,42.5249,42.5755,42.4404,42.4573,20722.0
2020-07-08 10:00:00,50.28,50.4,50.24,50.36,9503.0,42.4489,42.5502,42.4151,42.5164,9503.0
2020-07-08 10:05:00,50.37,50.38,50.26,50.3,6685.0,42.5249,42.5333,42.432,42.4658,6685.0
2020-07-08 10:10:00,50.29,50.3,50.1,50.12,10849.0,42.4573,42.4658,42.2969,42.3138,10849.0
2020-07-08 10:15:00,50.13,50.14,50.04,50.08,15779.0,42.3222,42.3307,42.2463,42.28,15779.0
2020-07-08 10:20:00,50.08,50.25,50.08,50.12,159285.0,42.28,42.4235,42.28,42.3138,159285.0
2020-07-08 10:25:00,50.09,50.2,50.08,50.19,12947.0,42.2885,42.3813,42.28,42.3729,12947.0
2020-07-08 10:30:00,50.21,50.25,50.15,50.16,35584.0,42.3898,42.4235,42.3391,42.3476,35584.0
2020-07-08 10:35:00,50.16,50.2,50.11,50.14,9192.0,42.3476,42.3813,42.3054,42.3307,9192.0
2020-07-08 10:40:00,50.15,50.24,50.11,50.19,19122.0,42.3391,42.4151,42.3054,42.3729,19122.0
2020-07-08 10:45:00,50.2,50.2,50.14,50.17,8118.0,42.3813,42.3813,42.3307,42.356,8118.0
2020-07-08 10:50:00,50.18,50.24,50.16,50.24,5758.0,42.3645,42.4151,42.3476,42.4151,5758.0
2020-07-08 10:55:00,50.24,50.25,50.15,50.16,10180.0,42.4151,42.4235,42.3391,42.3476,10180.0
2020-07-08 11:00:00,50.16,50.18,50.12,50.15,15328.0,42.3476,42.3645,42.3138,42.3391,15328.0
2020-07-08 11:05:00,50.14,50.22,50.12,50.13,8225.0,42.3307,42.3982,42.3138,42.3222,8225.0
2020-07-08 11:10:00,50.13,50.22,50.13,50.19,6331.0,42.3222,42.3982,42.3222,42.3729,6331.0
2020-07-08 11:15:00,50.19,50.2,50.13,50.18,15904.0,42.3729,42.3813,42.3222,42.3645,15904.0
2020-07-08 11:20:00,50.18,50.25,50.13,50.14,12242.0,42.3645,42.4235,42.3222,42.3307,12242.0
2020-07-08 11:25:00,50.11,50.12,50.01,50.09,9902.0,42.3054,42.3138,42.2209,42.2885,9902.0
2020-07-08 11:30:00,50.09,50.28,50.09,50.25,27973.0,42.2885,42.4489,42.2885,42.4235,27973.0
2020-07-08 11:35:00,50.26,50.28,50.23,50.28,4637.0,42.432,42.4489,42.4067,42.4489,4637.0
2020-07-08 11:40:00,50.29,50.31,50.24,50.29,15825.0,42.4573,42.4742,42.4151,42.4573,15825.0
2020-07-08 11:45:00,50.31,50.35,50.28,50.29,7451.0,42.4742,42.508,42.4489,42.4573,7451.0
2020-07-08 11:50:00,50.29,50.32,50.25,50.29,12274.0,42.4573,42.4826,42.4235,42.4573,12274.0
2020-07-08 11:55:00,50.29,50.29,50.21,50.21,8563.0,42.4573,42.4573,42.3898,42.3898,8563.0
2020-07-08 12:00:00,50.21,50.24,50.19,50.22,11852.0,42.3898,42.4151,42.3729,42.3982,11852.0
2020-07-08 12:05:00,50.23,50.33,50.22,50.33,30685.0,42.4067,42.4911,42.3982,42.4911,30685.0
2020-07-08 12:10:00,50.34,50.36,50.3,50.36,9208.0,42.4995,42.5164,42.4658,42.5164,9208.0
2020-07-08 12:15:00,50.36,50.46,50.35,50.46,9585.0,42.5164,42.6008,42.508,42.6008,9585.0
2020-07-08 12:20:00,50.47,50.51,50.47,50.5,7656.0,42.6093,42.6431,42.6093,42.6346,7656.0
2020-07-08 12:25:00,50.5,50.55,50.49,50.55,10034.0,42.6346,42.6768,42.6262,42.6768,10034.0
2020-07-08 12:30:00,50.55,50.6,50.55,50.59,18721.0,42.6768,42.719,42.6768,42.7106,18721.0
2020-07-08 12:35:00,50.58,50.62,50.57,50.59,10766.0,42.7022,42.7359,42.6937,42.7106,10766.0
2020-07-08 12:40:00,50.59,50.62,50.58,50.61,8697.0,42.7106,42.7359,42.7022,42.7275,8697.0
2020-07-08 12:45:00,50.61,50.67,50.59,50.66,11427.0,42.7275,42.7781,42.7106,42.7697,11427.0
2020-07-08 12:50:00,50.66,50.71,50.63,50.71,16195.0,42.7697,42.8119,42.7444,42.8119,16195.0
2020-07-08 12:55:00,50.69,50.79,50.69,50.77,18682.0,42.795,42.8794,42.795,42.8626,18682.0
2020-07-08 13:00:00,50.77,50.78,50.73,50.78,18518.0,42.8626,42.871,42.8288,42.871,18518.0
2020-07-08 13:05:00,50.79,50.81,50.74,50.78,9651.0,42.8794,42.8963,42.8372,42.871,9651.0
2020-07-08 13:10:00,50.78,50.78,50.68,50.68,16374.0,42.871,42.871,42.7866,42.7866,16374.0
2020-07-08 13:15:00,50.68,50.72,50.67,50.68,14405.0,42.7866,42.8203,42.7781,42.7866,14405.0
2020-07-08 13:20:00,50.69,50.75,50.68,50.72,15162.0,42.795,42.8457,42.7866,42.8203,15162.0
2020-07-08 13:25:00,50.72,50.72,50.65,50.67,11892.0,42.8203,42.8203,42.7612,42.7781,11892.0
2020-07-08 13:30:00,50.68,50.76,50.67,50.75,18984.0,42.7866,42.8541,42.7781,42.8457,18984.0
2020-07-08 13:35:00,50.75,50.83,50.74,50.83,15925.0,42.8457,42.9132,42.8372,42.9132,15925.0
2020-07-08 13:40:00,50.82,50.89,50.81,50.89,25127.0,42.9048,42.9639,42.8963,42.9639,25127.0
2020-07-08 13:45:00,50.88,50.94,50.87,50.9,31947.0,42.9554,43.0061,42.947,42.9723,31947.0
2020-07-08 13:50:00,50.91,51.07,50.89,51.05,21608.0,42.9808,43.1158,42.9639,43.0989,21608.0
2020-07-08 13:55:00,51.05,51.07,50.92,50.96,18225.0,43.0989,43.1158,42.9892,43.023,18225.0
2020-07-08 14:00:00,50.96,51.05,50.89,50.91,14906.0,43.023,43.0989,42.9639,42.9808,14906.0
2020-07-08 14:05:00,50.92,50.98,50.91,50.98,22451.0,42.9892,43.0399,42.9808,43.0399,22451.0
2020-07-08 14:10:00,50.97,50.98,50.94,50.97,16398.0,43.0314,43.0399,43.0061,43.0314,16398.0
2020-07-08 14:15:00,50.95,50.99,50.89,50.9,17476.0,43.0145,43.0483,42.9639,42.9723,17476.0
2020-07-08 14:20:00,50.91,50.99,50.89,50.89,12220.0,42.9808,43.0483,42.9639,42.9639,12220.0
2020-07-08 14:25:00,50.89,50.99,50.88,50.98,16356.0,42.9639,43.0483,42.9554,43.0399,16356.0
2020-07-08 14:30:00,51.01,51.01,50.89,50.9,19546.0,43.0652,43.0652,42.9639,42.9723,19546.0
2020-07-08 14:35:00,50.89,50.94,50.87,50.89,18651.0,42.9639,43.0061,42.947,42.9639,18651.0
2020-07-08 14:40:00,50.9,50.9,50.8,50.81,22239.0,42.9723,42.9723,42.8879,42.8963,22239.0
2020-07-08 14:45:00,50.82,50.86,50.81,50.86,13632.0,42.9048,42.9385,42.8963,42.9385,13632.0
2020-07-08 14:50:00,50.87,50.9,50.82,50.82,13528.0,42.947,42.9723,42.9048,42.9048,13528.0
2020-07-08 14:55:00,50.82,50.89,50.81,50.88,16792.0,42.9048,42.9639,42.8963,42.9554,16792.0
2020-07-08 15:00:00,50.88,50.95,50.87,50.94,13571.0,42.9554,43.0145,42.947,43.0061,13571.0
2020-07-08 15:05:00,50.94,50.98,50.87,50.91,19853.0,43.0061,43.0399,42.947,42.9808,19853.0
2020-07-08 15:10:00,50.92,51.01,50.92,51.01,18867.0,42.9892,43.0652,42.9892,43.0652,18867.0
2020-07-08 15:15:00,51.01,51.04,50.9,50.92,23872.0,43.0652,43.0905,42.9723,42.9892,23872.0
2020-07-08 15:20:00,50.91,51.0,50.9,51.0,59559.0,42.9808,43.0567,42.9723,43.0567,59559.0
2020-07-08 15:25:00,50.99,51.03,50.95,50.96,14920.0,43.0483,43.0821,43.0145,43.023,14920.0
2020-07-08 15:30:00,50.95,50.97,50.91,50.92,78711.0,43.0145,43.0314,42.9808,42.9892,78711.0
2020-07-08 15:35:00,50.93,51.01,50.93,50.98,36362.0,42.9976,43.0652,42.9976,43.0399,36362.0
2020-07-08 15:40:00,50.98,50.99,50.93,50.95,64223.0,43.0399,43.0483,42.9976,43.0145,64223.0
2020-07-08 15:45:00,50.95,50.98,50.9,50.93,72555.0,43.0145,43.0399,42.9723,42.9976,72555.0
2020-07-08 15:50:00,50.92,51.03,50.87,51.02,150767.0,42.9892,43.0821,42.947,43.0736,150767.0
2020-07-08 15:55:00,51.03,51.03,50.78,50.87,209827.0,43.0821,43.0821,42.871,42.947,209827.0
2020-07-09 09:30:00,50.43,50.43,49.83,49.83,66136.0,42.5755,42.5755,42.069,42.069,66136.0
2020-07-09 09:35:00,49.84,50.03,49.76,49.97,58054.0,42.0774,42.2378,42.0099,42.1872,58054.0
2020-07-09 09:40:00,49.96,50.11,49.93,50.0,23160.0,42.1787,42.3054,42.1534,42.2125,23160.0
2020-07-09 09:45:00,50.0,50.03,49.88,50.0,34024.0,42.2125,42.2378,42.1112,42.2125,34024.0
2020-07-09 09:50:00,50.0,50.0,49.83,49.93,40432.0,42.2125,42.2125,42.069,42.1534,40432.0
2020-07-09 09:55:00,49.95,50.0,49.92,49.92,27979.0,42.1703,42.2125,42.1449,42.1449,27979.0
2020-07-09 10:00:00,49.92,50.05,49.92,50.05,20215.0,42.1449,42.2547,42.1449,42.2547,20215.0
2020-07-09 10:05:00,50.05,50.14,50.0,50.01,19201.0,42.2547,42.3307,42.2125,42.2209,19201.0
2020-07-09 10:10:00,50.0,50.01,49.73,49.73,30527.0,42.2125,42.2209,41.9845,41.9845,30527.0
2020-07-09 10:15:00,49.74,49.8,49.62,49.69,30095.0,41.993,42.0436,41.8917,41.9508,30095.0
2020-07-09 10:20:00,49.69,49.75,49.61,49.68,25355.0,41.9508,42.0014,41.8832,41.9423,25355.0
2020-07-09 10:25:00,49.68,49.75,49.59,49.74,25819.0,41.9423,42.0014,41.8663,41.993,25819.0
2020-07-09 10:30:00,49.75,49.91,49.74,49.79,21122.0,42.0014,42.1365,41.993,42.0352,21122.0
2020-07-09 10:35:00,49.8,49.8,49.56,49.59,22707.0,42.0436,42.0436,41.841,41.8663,22707.0
2020-07-09 10:40:00,49.58,49.61,49.52,49.54,18076.0,41.8579,41.8832,41.8072,41.8241,18076.0
2020-07-09 10:45:00,49.54,49.59,49.45,49.55,16791.0,41.8241,41.8663,41.7481,41.8326,16791.0
2020-07-09 10:50:00,49.55,49.61,49.51,49.54,20632.0,41.8326,41.8832,41.7988,41.8241,20632.0
2020-07-09 10:55:00,49.54,49.54,49.24,49.26,20863.0,41.8241,41.8241,41.5709,41.5877,20863.0
2020-07-09 11:00:00,49.24,49.29,49.06,49.14,29414.0,41.5709,41.6131,41.4189,41.4864,29414.0
2020-07-09 11:05:00,49.13,49.29,49.11,49.29,26650.0,41.478,41.6131,41.4611,41.6131,26650.0
2020-07-09 11:10:00,49.29,49.37,49.26,49.34,23931.0,41.6131,41.6806,41.5877,41.6553,23931.0
2020-07-09 11:15:00,49.33,49.37,49.13,49.13,19098.0,41.6468,41.6806,41.478,41.478,19098.0
2020-07-09 11:20:00,49.13,49.31,49.11,49.21,29629.0,41.478,41.63,41.4611,41.5455,29629.0
2020-07-09 11:25:00,49.17,49.26,49.1,49.23,24350.0,41.5118,41.5877,41.4527,41.5624,24350.0
2020-07-09 11:30:00,49.23,49.38,49.23,49.36,19098.0,41.5624,41.6891,41.5624,41.6722,19098.0
2020-07-09 11:35:00,49.37,49.45,49.34,49.41,26474.0,41.6806,41.7481,41.6553,41.7144,26474.0
2020-07-09 11:40:00,49.41,49.44,49.3,49.38,43186.0,41.7144,41.7397,41.6215,41.6891,43186.0
2020-07-09 11:45:00,49.38,49.59,49.37,49.57,18451.0,41.6891,41.8663,41.6806,41.8495,18451.0
2020-07-09 11:50:00,49.55,49.59,49.44,49.59,24712.0,41.8326,41.8663,41.7397,41.8663,24712.0
2020-07-09 11:55:00,49.6,49.63,49.52,49.53,26196.0,41.8748,41.9001,41.8072,41.8157,26196.0
2020-07-09 12:00:00,49.52,49.76,49.52,49.73,13698.0,41.8072,42.0099,41.8072,41.9845,13698.0
2020-07-09 12:05:00,49.74,49.79,49.67,49.67,11809.0,41.993,42.0352,41.9339,41.9339,11809.0
2020-07-09 12:10:00,49.69,49.73,49.64,49.73,13592.0,41.9508,41.9845,41.9086,41.9845,13592.0
2020-07-09 12:15:00,49.73,49.82,49.73,49.8,16636.0,41.9845,42.0605,41.9845,42.0436,16636.0
2020-07-09 12:20:00,49.8,49.86,49.75,49.83,12855.0,42.0436,42.0943,42.0014,42.069,12855.0
2020-07-09 12:25:00,49.84,49.86,49.77,49.81,24001.0,42.0774,42.0943,42.0183,42.0521,24001.0
2020-07-09 12:30:00,49.81,49.86,49.77,49.86,15087.0,42.0521,42.0943,42.0183,42.0943,15087.0
2020-07-09 12:35:00,49.86,49.9,49.81,49.86,39850.0,42.0943,42.1281,42.0521,42.0943,39850.0
2020-07-09 12:40:00,49.86,49.9,49.82,49.84,14682.0,42.0943,42.1281,42.0605,42.0774,14682.0
2020-07-09 12:45:00,49.84,49.91,49.84,49.91,16324.0,42.0774,42.1365,42.0774,42.1365,16324.0
2020-07-09 12:50:00,49.89,49.89,49.79,49.89,42879.0,42.1196,42.1196,42.0352,42.1196,42879.0
2020-07-09 12:55:00,49.9,49.94,49.87,49.93,20330.0,42.1281,42.1618,42.1027,42.1534,20330.0
2020-07-09 13:00:00,49.93,50.02,49.9,49.97,15648.0,42.1534,42.2294,42.1281,42.1872,15648.0
2020-07-09 13:05:00,49.97,49.97,49.9,49.91,10917.0,42.1872,42.1872,42.1281,42.1365,10917.0
2020-07-09 13:10:00,49.91,49.98,49.86,49.87,22422.0,42.1365,42.1956,42.0943,42.1027,22422.0
2020-07-09 13:15:00,49.88,49.93,49.86,49.91,12811.0,42.1112,42.1534,42.0943,42.1365,12811.0
2020-07-09 13:20:00,49.91,49.92,49.86,49.88,9398.0,42.1365,42.1449,42.0943,42.1112,9398.0
2020-07-09 13:25:00,49.88,49.93,49.85,49.92,13025.0,42.1112,42.1534,42.0858,42.1449,13025.0
2020-07-09 13:30:00,49.93,49.94,49.88,49.93,14170.0,42.1534,42.1618,42.1112,42.1534,14170.0
2020-07-09 13:35:00,49.92,49.98,49.89,49.97,27779.0,42.1449,42.1956,42.1196,42.1872,27779.0
2020-07-09 13:40:00,49.97,50.01,49.89,49.89,13193.0,42.1872,42.2209,42.1196,42.1196,13193.0
2020-07-09 13:45:00,49.89,49.94,49.87,49.91,9854.0,42.1196,42.1618,42.1027,42.1365,9854.0
2020-07-09 13:50:00,49.9,49.94,49.87,49.93,14910.0,42.1281,42.1618,42.1027,42.1534,14910.0
2020-07-09 13:55:00,49.93,50.0,49.92,49.98,12790.0,42.1534,42.2125,42.1449,42.1956,12790.0
2020-07-09 14:00:00,49.99,50.07,49.97,50.07,12633.0,42.204,42.2716,42.1872,42.2716,12633.0
2020-07-09 14:05:00,50.07,50.11,50.05,50.08,12046.0,42.2716,42.3054,42.2547,42.28,12046.0
2020-07-09 14:10:00,50.09,50.11,50.07,50.09,8706.0,42.2885,42.3054,42.2716,42.2885,8706.0
2020-07-09 14:15:00,50.09,50.27,50.09,50.27,12686.0,42.2885,42.4404,42.2885,42.4404,12686.0
2020-07-09 14:20:00,50.27,50.27,50.15,50.19,10853.0,42.4404,42.4404,42.3391,42.3729,10853.0
2020-07-09 14:25:00,50.19,50.27,50.18,50.24,9229.0,42.3729,42.4404,42.3645,42.4151,9229.0
2020-07-09 14:30:00,50.24,50.24,50.15,50.16,115777.0,42.4151,42.4151,42.3391,42.3476,115777.0
2020-07-09 14:35:00,50.16,50.21,50.15,50.18,14592.0,42.3476,42.3898,42.3391,42.3645,14592.0
2020-07-09 14:40:00,50.18,50.25,50.04,50.04,74549.0,42.3645,42.4235,42.2463,42.2463,74549.0
2020-07-09 14:45:00,50.05,50.1,50.02,50.08,8852.0,42.2547,42.2969,42.2294,42.28,8852.0
2020-07-09 14:50:00,50.08,50.1,50.05,50.05,5248.0,42.28,42.2969,42.2547,42.2547,5248.0
2020-07-09 14:55:00,50.05,50.16,50.05,50.1,15637.0,42.2547,42.3476,42.2547,42.2969,15637.0
2020-07-09 15:00:00,50.11,50.17,50.04,50.05,14326.0,42.3054,42.356,42.2463,42.2547,14326.0
2020-07-09 15:05:00,50.05,50.05,49.97,50.05,14716.0,42.2547,42.2547,42.1872,42.2547,14716.0
2020-07-09 15:10:00,50.04,50.09,50.0,50.09,16362.0,42.2463,42.2885,42.2125,42.2885,16362.0
2020-07-09 15:15:00,50.09,50.14,50.03,50.05,19563.0,42.2885,42.3307,42.2378,42.2547,19563.0
2020-07-09 15:20:00,50.05,50.05,50.0,50.01,26815.0,42.2547,42.2547,42.2125,42.2209,26815.0
2020-07-09 15:25:00,50.01,50.03,49.86,49.89,37300.0,42.2209,42.2378,42.0943,42.1196,37300.0
2020-07-09 15:30:00,49.88,49.93,49.84,49.9,26341.0,42.1112,42.1534,42.0774,42.1281,26341.0
2020-07-09 15:35:00,49.9,49.9,49.75,49.82,38232.0,42.1281,42.1281,42.0014,42.0605,38232.0
2020-07-09 15:40:00,49.83,49.92,49.76,49.87,35169.0,42.069,42.1449,42.0099,42.1027,35169.0
2020-07-09 15:45:00,49.88,50.06,49.85,50.05,40617.0,42.1112,42.2631,42.0858,42.2547,40617.0
2020-07-09 15:50:00,50.02,50.05,49.8,49.81,78777.0,42.2294,42.2547,42.0436,42.0521,78777.0
2020-07-09 15:55:00,49.81,49.87,49.7,49.79,181505.0,42.0521,42.1027,41.9592,42.0352,181505.0
2020-07-10 09:30:00,49.79,50.03,49.66,50.03,40353.0,42.0352,42.2378,41.9254,42.2378,40353.0
2020-07-10 09:35:00,50.07,50.46,50.03,50.42,42527.0,42.2716,42.6008,42.2378,42.5671,42527.0
2020-07-10 09:40:00,50.44,50.7,50.37,50.7,24919.0,42.584,42.8035,42.5249,42.8035,24919.0
2020-07-10 09:45:00,50.71,50.86,50.59,50.73,133405.0,42.8119,42.9385,42.7106,42.8288,133405.0
2020-07-10 09:50:00,50.72,50.72,50.23,50.29,85656.0,42.8203,42.8203,42.4067,42.4573,85656.0
2020-07-10 09:55:00,50.28,50.38,50.25,50.31,16752.0,42.4489,42.5333,42.4235,42.4742,16752.0
2020-07-10 10:00:00,50.32,50.38,50.19,50.23,38967.0,42.4826,42.5333,42.3729,42.4067,38967.0
2020-07-10 10:05:00,50.21,50.46,50.17,50.44,24461.0,42.3898,42.6008,42.356,42.584,24461.0
2020-07-10 10:10:00,50.44,50.54,50.4,50.46,21257.0,42.584,42.6684,42.5502,42.6008,21257.0
2020-07-10 10:15:00,50.46,50.55,50.42,50.43,23049.0,42.6008,42.6768,42.5671,42.5755,23049.0
2020-07-10 10:20:00,50.41,50.41,50.27,50.29,12404.0,42.5586,42.5586,42.4404,42.4573,12404.0
2020-07-10 10:25:00,50.32,50.56,50.32,50.53,12103.0,42.4826,42.6853,42.4826,42.6599,12103.0
2020-07-10 10:30:00,50.52,50.55,50.48,50.5,16535.0,42.6515,42.6768,42.6177,42.6346,16535.0
2020-07-10 10:35:00,50.5,50.55,50.47,50.52,18921.0,42.6346,42.6768,42.6093,42.6515,18921.0
2020-07-10 10:40:00,50.55,50.74,50.51,50.64,82704.0,42.6768,42.8372,42.6431,42.7528,82704.0
2020-07-10 10:45:00,50.65,50.65,50.5,50.55,45012.0,42.7612,42.7612,42.6346,42.6768,45012.0
2020-07-10 10:50:00,50.56,50.57,50.44,50.52,15026.0,42.6853,42.6937,42.584,42.6515,15026.0
2020-07-10 10:55:00,50.52,50.55,50.42,50.46,21249.0,42.6515,42.6768,42.5671,42.6008,21249.0
2020-07-10 11:00:00,50.46,50.48,50.37,50.47,14611.0,42.6008,42.6177,42.5249,42.6093,14611.0
2020-07-10 11:05:00,50.5,50.54,50.45,50.52,7327.0,42.6346,42.6684,42.5924,42.6515,7327.0
2020-07-10 11:10:00,50.52,50.64,50.52,50.6,14831.0,42.6515,42.7528,42.6515,42.719,14831.0
2020-07-10 11:15:00,50.61,50.68,50.6,50.61,7828.0,42.7275,42.7866,42.719,42.7275,7828.0
2020-07-10 11:20:00,50.62,50.72,50.62,50.64,7655.0,42.7359,42.8203,42.7359,42.7528,7655.0
2020-07-10 11:25:00,50.64,50.7,50.6,50.67,11749.0,42.7528,42.8035,42.719,42.7781,11749.0
2020-07-10 11:30:00,50.66,50.69,50.6,50.61,15683.0,42.7697,42.795,42.719,42.7275,15683.0
2020-07-10 11:35:00,50.61,50.74,50.61,50.64,79163.0,42.7275,42.8372,42.7275,42.7528,79163.0
2020-07-10 11:40:00,50.66,50.77,50.65,50.74,21829.0,42.7697,42.8626,42.7612,42.8372,21829.0
2020-07-10 11:45:00,50.73,50.75,50.69,50.73,16460.0,42.8288,42.8457,42.795,42.8288,16460.0
2020-07-10 11:50:00,50.73,50.76,50.67,50.75,39333.0,42.8288,42.8541,42.7781,42.8457,39333.0
2020-07-10 11:55:00,50.75,50.79,50.69,50.77,25578.0,42.8457,42.8794,42.795,42.8626,25578.0
2020-07-10 12:00:00,50.77,50.82,50.74,50.8,21999.0,42.8626,42.9048,42.8372,42.8879,21999.0
2020-07-10 12:05:00,50.8,50.81,50.73,50.78,11554.0,42.8879,42.8963,42.8288,42.871,11554.0
2020-07-10 12:10:00,50.79,50.87,50.78,50.85,33113.0,42.8794,42.947,42.871,42.9301,33113.0
2020-07-10 12:15:00,50.85,50.89,50.69,50.73,44394.0,42.9301,42.9639,42.795,42.8288,44394.0
2020-07-10 12:20:00,50.73,50.76,50.69,50.73,16467.0,42.8288,42.8541,42.795,42.8288,16467.0
2020-07-10 12:25:00,50.74,50.79,50.73,50.76,11980.0,42.8372,42.8794,42.8288,42.8541,11980.0
2020-07-10 12:30:00,50.76,50.78,50.72,50.77,12847.0,42.8541,42.871,42.8203,42.8626,12847.0
2020-07-10 12:35:00,50.76,50.82,50.76,50.8,6154.0,42.8541,42.9048,42.8541,42.8879,6154.0
2020-07-10 12:40:00,50.79,50.83,50.76,50.83,18513.0,42.8794,42.9132,42.8541,42.9132,18513.0
2020-07-10 12:45:00,50.83,50.86,50.8,50.82,12084.0,42.9132,42.9385,42.8879,42.9048,12084.0
2020-07-10 12:50:00,50.82,50.91,50.81,50.91,9575.0,42.9048,42.9808,42.8963,42.9808,9575.0
2020-07-10 12:55:00,50.92,51.0,50.92,51.0,6863.0,42.9892,43.0567,42.9892,43.0567,6863.0
2020-07-10 13:00:00,51.0,51.02,50.95,50.99,8230.0,43.0567,43.0736,43.0145,43.0483,8230.0
2020-07-10 13:05:00,51.0,51.01,50.96,51.0,28277.0,43.0567,43.0652,43.023,43.0567,28277.0
2020-07-10 13:10:00,51.01,51.03,50.83,50.86,6950.0,43.0652,43.0821,42.9132,42.9385,6950.0
2020-07-10 13:15:00,50.85,50.86,50.76,50.78,9773.0,42.9301,42.9385,42.8541,42.871,9773.0
2020-07-10 13:20:00,50.78,50.82,50.73,50.82,7016.0,42.871,42.9048,42.8288,42.9048,7016.0
2020-07-10 13:25:00,50.8,50.83,50.69,50.73,33158.0,42.8879,42.9132,42.795,42.8288,33158.0
2020-07-10 13:30:00,50.73,50.74,50.7,50.73,6913.0,42.8288,42.8372,42.8035,42.8288,6913.0
2020-07-10 13:35:00,50.72,50.73,50.65,50.7,49225.0,42.8203,42.8288,42.7612,42.8035,49225.0
2020-07-10 13:40:00,50.71,50.75,50.67,50.73,4964.0,42.8119,42.8457,42.7781,42.8288,4964.0
2020-07-10 13:45:00,50.74,50.75,50.72,50.74,13242.0,42.8372,42.8457,42.8203,42.8372,13242.0
2020-07-10 13:50:00,50.73,50.77,50.73,50.75,51554.0,42.8288,42.8626,42.8288,42.8457,51554.0
2020-07-10 13:55:00,50.75,50.75,50.71,50.73,22352.0,42.8457,42.8457,42.8119,42.8288,22352.0
2020-07-10 14:00:00,50.72,50.75,50.67,50.73,10081.0,42.8203,42.8457,42.7781,42.8288,10081.0
2020-07-10 14:05:00,50.73,50.75,50.66,50.71,26192.0,42.8288,42.8457,42.7697,42.8119,26192.0
2020-07-10 14:10:00,50.7,50.73,50.68,50.69,164438.0,42.8035,42.8288,42.7866,42.795,164438.0
2020-07-10 14:15:00,50.68,50.76,50.68,50.73,11418.0,42.7866,42.8541,42.7866,42.8288,11418.0
2020-07-10 14:20:00,50.72,50.74,50.69,50.72,9680.0,42.8203,42.8372,42.795,42.8203,9680.0
2020-07-10 14:25:00,50.72,50.74,50.7,50.73,19830.0,42.8203,42.8372,42.8035,42.8288,19830.0
2020-07-10 14:30:00,50.72,50.74,50.69,50.73,21782.0,42.8203,42.8372,42.795,42.8288,21782.0
2020-07-10 14:35:00,50.73,50.75,50.72,50.73,9922.0,42.8288,42.8457,42.8203,42.8288,9922.0
2020-07-10 14:40:00,50.73,50.74,50.69,50.73,21489.0,42.8288,42.8372,42.795,42.8288,21489.0
2020-07-10 14:45:00,50.74,50.75,50.7,50.71,6150.0,42.8372,42.8457,42.8035,42.8119,6150.0
2020-07-10 14:50:00,50.71,50.79,50.7,50.74,12397.0,42.8119,42.8794,42.8035,42.8372,12397.0
2020-07-10 14:55:00,50.74,50.78,50.73,50.75,12074.0,42.8372,42.871,42.8288,42.8457,12074.0
2020-07-10 15:00:00,50.74,50.75,50.65,50.72,99410.0,42.8372,42.8457,42.7612,42.8203,99410.0
2020-07-10 15:05:00,50.71,50.74,50.62,50.63,31850.0,42.8119,42.8372,42.7359,42.7444,31850.0
2020-07-10 15:10:00,50.66,50.73,50.63,50.71,33731.0,42.7697,42.8288,42.7444,42.8119,33731.0
2020-07-10 15:15:00,50.7,50.77,50.57,50.71,68798.0,42.8035,42.8626,42.6937,42.8119,68798.0
2020-07-10 15:20:00,50.7,50.77,50.68,50.75,258586.0,42.8035,42.8626,42.7866,42.8457,258586.0
2020-07-10 15:25:00,50.76,50.78,50.71,50.73,10936.0,42.8541,42.871,42.8119,42.8288,10936.0
2020-07-10 15:30:00,50.73,50.73,50.65,50.69,22408.0,42.8288,42.8288,42.7612,42.795,22408.0
2020-07-10 15:35:00,50.71,50.74,50.6,50.64,33702.0,42.8119,42.8372,42.719,42.7528,33702.0
2020-07-10 15:40:00,50.64,50.64,50.54,50.55,27672.0,42.7528,42.7528,42.6684,42.6768,27672.0
2020-07-10 15:45:00,50.55,50.67,50.54,50.63,46083.0,42.6768,42.7781,42.6684,42.7444,46083.0
2020-07-10 15:50:00,50.65,50.7,50.58,50.58,77077.0,42.7612,42.8035,42.7022,42.7022,77077.0
2020-07-10 15:55:00,50.58,50.63,50.51,50.61,185504.0,42.7022,42.7444,42.6431,42.7275,185504.0
2020-07-13 09:30:00,50.96,51.19,50.72,51.18,61994.0,43.023,43.2171,42.8203,43.2087,61994.0
2020-07-13 09:35:00,51.2,51.2,50.82,50.95,22872.0,43.2256,43.2256,42.9048,43.0145,22872.0
2020-07-13 09:40:00,50.95,51.14,50.92,51.14,21711.0,43.0145,43.1749,42.9892,43.1749,21711.0
2020-07-13 09:45:00,51.14,51.39,51.12,51.38,22274.0,43.1749,43.386,43.158,43.3776,22274.0
2020-07-13 09:50:00,51.37,51.4,51.23,51.34,22216.0,43.3691,43.3944,43.2509,43.3438,22216.0
2020-07-13 09:55:00,51.33,51.45,51.32,51.35,19281.0,43.3353,43.4366,43.3269,43.3522,19281.0
2020-07-13 10:00:00,51.35,51.4,51.24,51.36,14264.0,43.3522,43.3944,43.2594,43.3607,14264.0
2020-07-13 10:05:00,51.37,51.64,51.36,51.61,17017.0,43.3691,43.5971,43.3607,43.5717,17017.0
2020-07-13 10:10:00,51.63,51.74,51.58,51.73,14573.0,43.5886,43.6815,43.5464,43.673,14573.0
2020-07-13 10:15:00,51.73,51.88,51.73,51.87,25583.0,43.673,43.7997,43.673,43.7912,25583.0
2020-07-13 10:20:00,51.88,51.91,51.74,51.8,23521.0,43.7997,43.825,43.6815,43.7321,23521.0
2020-07-13 10:25:00,51.8,51.93,51.79,51.87,14972.0,43.7321,43.8419,43.7237,43.7912,14972.0
2020-07-13 10:30:00,51.86,51.97,51.84,51.88,19875.0,43.7828,43.8757,43.7659,43.7997,19875.0
2020-07-13 10:35:00,51.88,51.88,51.78,51.82,16420.0,43.7997,43.7997,43.7153,43.749,16420.0
2020-07-13 10:40:00,51.8,51.8,51.52,51.54,19885.0,43.7321,43.7321,43.4957,43.5126,19885.0
2020-07-13 10:45:00,51.55,51.66,51.54,51.66,38564.0,43.5211,43.6139,43.5126,43.6139,38564.0
2020-07-13 10:50:00,51.66,51.66,51.55,51.58,9174.0,43.6139,43.6139,43.5211,43.5464,9174.0
2020-07-13 10:55:00,51.59,51.66,51.54,51.61,9323.0,43.5548,43.6139,43.5126,43.5717,9323.0
2020-07-13 11:00:00,51.6,51.63,51.56,51.63,15364.0,43.5633,43.5886,43.5295,43.5886,15364.0
2020-07-13 11:05:00,51.63,51.69,51.56,51.68,7240.0,43.5886,43.6393,43.5295,43.6308,7240.0
2020-07-13 11:10:00,51.66,51.78,51.63,51.75,3874.0,43.6139,43.7153,43.5886,43.6899,3874.0
2020-07-13 11:15:00,51.74,51.74,51.6,51.65,14509.0,43.6815,43.6815,43.5633,43.6055,14509.0
2020-07-13 11:20:00,51.64,51.68,51.61,51.66,12451.0,43.5971,43.6308,43.5717,43.6139,12451.0
2020-07-13 11:25:00,51.65,51.7,51.61,51.65,15194.0,43.6055,43.6477,43.5717,43.6055,15194.0
2020-07-13 11:30:00,51.65,51.65,51.54,51.55,12357.0,43.6055,43.6055,43.5126,43.5211,12357.0
2020-07-13 11:35:00,51.55,51.59,51.48,51.58,19977.0,43.5211,43.5548,43.462,43.5464,19977.0
2020-07-13 11:40:00,51.6,51.62,51.52,51.6,8944.0,43.5633,43.5802,43.4957,43.5633,8944.0
2020-07-13 11:45:00,51.6,51.61,51.51,51.57,13269.0,43.5633,43.5717,43.4873,43.538,13269.0
2020-07-13 11:50:00,51.59,51.6,51.51,51.53,35600.0,43.5548,43.5633,43.4873,43.5042,35600.0
2020-07-13 11:55:00,51.52,51.52,51.44,51.48,30481.0,43.4957,43.4957,43.4282,43.462,30481.0
2020-07-13 12:00:00,51.48,51.56,51.48,51.55,7767.0,43.462,43.5295,43.462,43.5211,7767.0
2020-07-13 12:05:00,51.55,51.58,51.51,51.56,8223.0,43.5211,43.5464,43.4873,43.5295,8223.0
2020-07-13 12:10:00,51.56,51.58,51.5,51.51,17137.0,43.5295,43.5464,43.4789,43.4873,17137.0
2020-07-13 12:15:00,51.5,51.51,51.45,51.48,19532.0,43.4789,43.4873,43.4366,43.462,19532.0
2020-07-13 12:20:00,51.47,51.54,51.46,51.5,8958.0,43.4535,43.5126,43.4451,43.4789,8958.0
2020-07-13 12:25:00,51.49,51.54,51.49,51.51,5968.0,43.4704,43.5126,43.4704,43.4873,5968.0
2020-07-13 12:30:00,51.51,51.56,51.49,51.52,9692.0,43.4873,43.5295,43.4704,43.4957,9692.0
2020-07-13 12:35:00,51.51,51.56,51.51,51.54,24972.0,43.4873,43.5295,43.4873,43.5126,24972.0
2020-07-13 12:40:00,51.54,51.62,51.54,51.56,19970.0,43.5126,43.5802,43.5126,43.5295,19970.0
2020-07-13 12:45:00,51.54,51.56,51.47,51.55,20373.0,43.5126,43.5295,43.4535,43.5211,20373.0
2020-07-13 12:50:00,51.55,51.57,51.52,51.56,16765.0,43.5211,43.538,43.4957,43.5295,16765.0
2020-07-13 12:55:00,51.57,51.59,51.53,51.59,16593.0,43.538,43.5548,43.5042,43.5548,16593.0
2020-07-13 13:00:00,51.6,51.64,51.56,51.62,33880.0,43.5633,43.5971,43.5295,43.5802,33880.0
2020-07-13 13:05:00,51.62,51.67,51.62,51.67,4051.0,43.5802,43.6224,43.5802,43.6224,4051.0
2020-07-13 13:10:00,51.67,51.71,51.66,51.66,9673.0,43.6224,43.6562,43.6139,43.6139,9673.0
2020-07-13 13:15:00,51.65,51.78,51.65,51.76,12467.0,43.6055,43.7153,43.6055,43.6984,12467.0
2020-07-13 13:20:00,51.76,51.8,51.74,51.8,19635.0,43.6984,43.7321,43.6815,43.7321,19635.0
2020-07-13 13:25:00,51.81,51.87,51.79,51.87,19425.0,43.7406,43.7912,43.7237,43.7912,19425.0
2020-07-13 13:30:00,51.88,51.93,51.87,51.88,13264.0,43.7997,43.8419,43.7912,43.7997,13264.0
2020-07-13 13:35:00,51.89,51.96,51.87,51.95,13801.0,43.8081,43.8672,43.7912,43.8588,13801.0
2020-07-13 13:40:00,51.94,51.94,51.87,51.88,38535.0,43.8503,43.8503,43.7912,43.7997,38535.0
2020-07-13 13:45:00,51.89,51.92,51.85,51.91,6552.0,43.8081,43.8334,43.7743,43.825,6552.0
2020-07-13 13:50:00,51.91,51.94,51.87,51.89,27301.0,43.825,43.8503,43.7912,43.8081,27301.0
2020-07-13 13:55:00,51.89,51.9,51.82,51.88,16286.0,43.8081,43.8166,43.749,43.7997,16286.0
2020-07-13 14:00:00,51.88,51.98,51.87,51.93,27438.0,43.7997,43.8841,43.7912,43.8419,27438.0
2020-07-13 14:05:00,51.94,51.97,51.85,51.86,17832.0,43.8503,43.8757,43.7743,43.7828,17832.0
2020-07-13 14:10:00,51.86,51.88,51.78,51.83,22715.0,43.7828,43.7997,43.7153,43.7575,22715.0
2020-07-13 14:15:00,51.83,51.89,51.77,51.89,16204.0,43.7575,43.8081,43.7068,43.8081,16204.0
2020-07-13 14:20:00,51.9,51.93,51.86,51.88,27123.0,43.8166,43.8419,43.7828,43.7997,27123.0
2020-07-13 14:25:00,51.89,51.9,51.79,51.87,34522.0,43.8081,43.8166,43.7237,43.7912,34522.0
2020-07-13 14:30:00,51.86,51.88,51.76,51.83,33110.0,43.7828,43.7997,43.6984,43.7575,33110.0
2020-07-13 14:35:00,51.82,51.9,51.77,51.88,18592.0,43.749,43.8166,43.7068,43.7997,18592.0
2020-07-13 14:40:00,51.88,51.9,51.79,51.8,17793.0,43.7997,43.8166,43.7237,43.7321,17793.0
2020-07-13 14:45:00,51.8,51.87,51.77,51.82,13925.0,43.7321,43.7912,43.7068,43.749,13925.0
2020-07-13 14:50:00,51.81,51.92,51.76,51.92,35702.0,43.7406,43.8334,43.6984,43.8334,35702.0
2020-07-13 14:55:00,51.92,51.93,51.84,51.87,19089.0,43.8334,43.8419,43.7659,43.7912,19089.0
2020-07-13 15:00:00,51.87,51.94,51.79,51.92,49527.0,43.7912,43.8503,43.7237,43.8334,49527.0
2020-07-13 15:05:00,51.92,51.94,51.84,51.89,51029.0,43.8334,43.8503,43.7659,43.8081,51029.0
2020-07-13 15:10:00,51.9,51.91,51.83,51.87,31449.0,43.8166,43.825,43.7575,43.7912,31449.0
2020-07-13 15:15:00,51.86,51.92,51.76,51.87,96584.0,43.7828,43.8334,43.6984,43.7912,96584.0
2020-07-13 15:20:00,51.85,51.85,51.66,51.66,160036.0,43.7743,43.7743,43.6139,43.6139,160036.0
2020-07-13 15:25:00,51.67,51.72,51.59,51.6,24643.0,43.6224,43.6646,43.5548,43.5633,24643.0
2020-07-13 15:30:00,51.61,51.65,51.53,51.57,42888.0,43.5717,43.6055,43.5042,43.538,42888.0
2020-07-13 15:35:00,51.58,51.66,51.48,51.55,40965.0,43.5464,43.6139,43.462,43.5211,40965.0
2020-07-13 15:40:00,51.55,51.65,51.54,51.55,44639.0,43.5211,43.6055,43.5126,43.5211,44639.0
2020-07-13 15:45:00,51.56,51.62,51.44,51.51,77830.0,43.5295,43.5802,43.4282,43.4873,77830.0
2020-07-13 15:50:00,51.51,51.79,51.49,51.78,144522.0,43.4873,43.7237,43.4704,43.7153,144522.0
2020-07-13 15:55:00,51.78,51.88,51.73,51.81,236822.0,43.7153,43.7997,43.673,43.7406,236822.0
2020-07-14 09:30:00,51.74,52.02,51.59,51.62,38670.0,43.6815,43.9179,43.5548,43.5802,38670.0
2020-07-14 09:35:00,51.64,51.82,51.54,51.8,22219.0,43.5971,43.749,43.5126,43.7321,22219.0
2020-07-14 09:40:00,51.8,51.86,51.75,51.78,14001.0,43.7321,43.7828,43.6899,43.7153,14001.0
2020-07-14 09:45:00,51.79,51.99,51.78,51.9,12239.0,43.7237,43.8925,43.7153,43.8166,12239.0
2020-07-14 09:50:00,51.89,52.0,51.8,51.86,15656.0,43.8081,43.901,43.7321,43.7828,15656.0
2020-07-14 09:55:00,51.82,51.93,51.78,51.92,47621.0,43.749,43.8419,43.7153,43.8334,47621.0
2020-07-14 10:00:00,51.91,52.0,51.79,51.86,13442.0,43.825,43.901,43.7237,43.7828,13442.0
2020-07-14 10:05:00,51.83,51.84,51.69,51.74,12560.0,43.7575,43.7659,43.6393,43.6815,12560.0
2020-07-14 10:10:00,51.78,52.01,51.74,51.87,13013.0,43.7153,43.9094,43.6815,43.7912,13013.0
2020-07-14 10:15:00,51.89,51.96,51.79,51.89,14381.0,43.8081,43.8672,43.7237,43.8081,14381.0
2020-07-14 10:20:00,51.88,51.93,51.84,51.87,11667.0,43.7997,43.8419,43.7659,43.7912,11667.0
2020-07-14 10:25:00,51.86,51.98,51.83,51.98,21687.0,43.7828,43.8841,43.7575,43.8841,21687.0
2020-07-14 10:30:00,52.0,52.09,51.96,51.97,14479.0,43.901,43.977,43.8672,43.8757,14479.0
2020-07-14 10:35:00,51.96,52.0,51.84,51.97,13063.0,43.8672,43.901,43.7659,43.8757,13063.0
2020-07-14 10:40:00,51.94,52.03,51.86,51.95,6839.0,43.8503,43.9263,43.7828,43.8588,6839.0
2020-07-14 10:45:00,51.93,51.94,51.83,51.85,10169.0,43.8419,43.8503,43.7575,43.7743,10169.0
2020-07-14 10:50:00,51.87,51.97,51.84,51.86,11168.0,43.7912,43.8757,43.7659,43.7828,11168.0
2020-07-14 10:55:00,51.82,51.82,51.7,51.74,8562.0,43.749,43.749,43.6477,43.6815,8562.0
2020-07-14 11:00:00,51.81,51.82,51.66,51.75,16731.0,43.7406,43.749,43.6139,43.6899,16731.0
2020-07-14 11:05:00,51.73,51.81,51.67,51.78,10577.0,43.673,43.7406,43.6224,43.7153,10577.0
2020-07-14 11:10:00,51.78,51.82,51.71,51.81,23306.0,43.7153,43.749,43.6562,43.7406,23306.0
2020-07-14 11:15:00,51.81,51.82,51.62,51.63,15278.0,43.7406,43.749,43.5802,43.5886,15278.0
2020-07-14 11:20:00,51.61,51.67,51.51,51.54,27308.0,43.5717,43.6224,43.4873,43.5126,27308.0
2020-07-14 11:25:00,51.56,51.58,51.41,51.41,14212.0,43.5295,43.5464,43.4029,43.4029,14212.0
2020-07-14 11:30:00,51.41,51.6,51.41,51.45,19649.0,43.4029,43.5633,43.4029,43.4366,19649.0
2020-07-14 11:35:00,51.47,51.48,51.36,51.37,11699.0,43.4535,43.462,43.3607,43.3691,11699.0
2020-07-14 11:40:00,51.37,51.43,51.32,51.43,7403.0,43.3691,43.4198,43.3269,43.4198,7403.0
2020-07-14 11:45:00,51.43,51.5,51.36,51.43,9290.0,43.4198,43.4789,43.3607,43.4198,9290.0
2020-07-14 11:50:00,51.44,51.49,51.36,51.41,7086.0,43.4282,43.4704,43.3607,43.4029,7086.0
2020-07-14 11:55:00,51.42,51.5,51.4,51.46,6675.0,43.4113,43.4789,43.3944,43.4451,6675.0
2020-07-14 12:00:00,51.47,51.48,51.39,51.47,5239.0,43.4535,43.462,43.386,43.4535,5239.0
2020-07-14 12:05:00,51.48,51.48,51.33,51.33,5747.0,43.462,43.462,43.3353,43.3353,5747.0
2020-07-14 12:10:00,51.35,51.37,51.29,51.34,4312.0,43.3522,43.3691,43.3016,43.3438,4312.0
2020-07-14 12:15:00,51.31,51.34,51.24,51.33,14856.0,43.3185,43.3438,43.2594,43.3353,14856.0
2020-07-14 12:20:00,51.31,51.37,51.28,51.31,9414.0,43.3185,43.3691,43.2931,43.3185,9414.0
2020-07-14 12:25:00,51.3,51.32,51.26,51.3,8813.0,43.31,43.3269,43.2762,43.31,8813.0
2020-07-14 12:30:00,51.3,51.32,51.26,51.3,4404.0,43.31,43.3269,43.2762,43.31,4404.0
2020-07-14 12:35:00,51.3,51.33,51.29,51.3,5658.0,43.31,43.3353,43.3016,43.31,5658.0
2020-07-14 12:40:00,51.31,51.4,51.31,51.32,4770.0,43.3185,43.3944,43.3185,43.3269,4770.0
2020-07-14 12:45:00,51.32,51.38,51.32,51.37,3954.0,43.3269,43.3776,43.3269,43.3691,3954.0
2020-07-14 12:50:00,51.37,51.41,51.35,51.37,8039.0,43.3691,43.4029,43.3522,43.3691,8039.0
2020-07-14 12:55:00,51.36,51.36,51.29,51.29,7534.0,43.3607,43.3607,43.3016,43.3016,7534.0
2020-07-14 13:00:00,51.3,51.3,51.25,51.27,3292.0,43.31,43.31,43.2678,43.2847,3292.0
2020-07-14 13:05:00,51.26,51.28,51.24,51.26,2895.0,43.2762,43.2931,43.2594,43.2762,2895.0
2020-07-14 13:10:00,51.27,51.3,51.24,51.25,5342.0,43.2847,43.31,43.2594,43.2678,5342.0
2020-07-14 13:15:00,51.22,51.27,51.22,51.24,4539.0,43.2425,43.2847,43.2425,43.2594,4539.0
2020-07-14 13:20:00,51.25,51.29,51.22,51.22,6468.0,43.2678,43.3016,43.2425,43.2425,6468.0
2020-07-14 13:25:00,51.22,51.26,51.21,51.25,8921.0,43.2425,43.2762,43.234,43.2678,8921.0
2020-07-14 13:30:00,51.25,51.27,51.19,51.23,7304.0,43.2678,43.2847,43.2171,43.2509,7304.0
2020-07-14 13:35:00,51.22,51.25,51.18,51.25,16076.0,43.2425,43.2678,43.2087,43.2678,16076.0
2020-07-14 13:40:00,51.25,51.29,51.21,51.28,6876.0,43.2678,43.3016,43.234,43.2931,6876.0
2020-07-14 13:45:00,51.27,51.3,51.26,51.26,5487.0,43.2847,43.31,43.2762,43.2762,5487.0
2020-07-14 13:50:00,51.25,51.26,51.16,51.17,11685.0,43.2678,43.2762,43.1918,43.2003,11685.0
2020-07-14 13:55:00,51.18,51.2,51.04,51.14,10239.0,43.2087,43.2256,43.0905,43.1749,10239.0
2020-07-14 14:00:00,51.12,51.27,51.06,51.25,13221.0,43.158,43.2847,43.1074,43.2678,13221.0
2020-07-14 14:05:00,51.25,51.27,51.15,51.17,7800.0,43.2678,43.2847,43.1834,43.2003,7800.0
2020-07-14 14:10:00,51.18,51.19,51.15,51.18,4323.0,43.2087,43.2171,43.1834,43.2087,4323.0
2020-07-14 14:15:00,51.19,51.26,51.16,51.24,12662.0,43.2171,43.2762,43.1918,43.2594,12662.0
2020-07-14 14:20:00,51.23,51.28,51.21,51.28,10344.0,43.2509,43.2931,43.234,43.2931,10344.0
2020-07-14 14:25:00,51.27,51.28,51.23,51.23,10975.0,43.2847,43.2931,43.2509,43.2509,10975.0
2020-07-14 14:30:00,51.24,51.31,51.24,51.31,11864.0,43.2594,43.3185,43.2594,43.3185,11864.0
2020-07-14 14:35:00,51.31,51.39,51.31,51.31,8417.0,43.3185,43.386,43.3185,43.3185,8417.0
2020-07-14 14:40:00,51.31,51.35,51.3,51.35,6086.0,43.3185,43.3522,43.31,43.3522,6086.0
2020-07-14 14:45:00,51.36,51.45,51.35,51.38,13970.0,43.3607,43.4366,43.3522,43.3776,13970.0
2020-07-14 14:50:00,51.41,51.68,51.4,51.68,13361.0,43.4029,43.6308,43.3944,43.6308,13361.0
2020-07-14 14:55:00,51.67,51.68,51.54,51.6,15373.0,43.6224,43.6308,43.5126,43.5633,15373.0
2020-07-14 15:00:00,51.61,51.66,51.53,51.54,18007.0,43.5717,43.6139,43.5042,43.5126,18007.0
2020-07-14 15:05:00,51.51,51.63,51.5,51.59,12266.0,43.4873,43.5886,43.4789,43.5548,12266.0
2020-07-14 15:10:00,51.6,51.6,51.53,51.58,14481.0,43.5633,43.5633,43.5042,43.5464,14481.0
2020-07-14 15:15:00,51.58,51.62,51.57,51.59,15515.0,43.5464,43.5802,43.538,43.5548,15515.0
2020-07-14 15:20:00,51.59,51.77,51.59,51.76,17102.0,43.5548,43.7068,43.5548,43.6984,17102.0
2020-07-14 15:25:00,51.77,51.79,51.72,51.75,20504.0,43.7068,43.7237,43.6646,43.6899,20504.0
2020-07-14 15:30:00,51.75,51.77,51.64,51.66,19829.0,43.6899,43.7068,43.5971,43.6139,19829.0
2020-07-14 15:35:00,51.67,51.82,51.66,51.8,20841.0,43.6224,43.749,43.6139,43.7321,20841.0
2020-07-14 15:40:00,51.79,51.8,51.73,51.74,21096.0,43.7237,43.7321,43.673,43.6815,21096.0
2020-07-14 15:45:00,51.74,51.75,51.64,51.71,41721.0,43.6815,43.6899,43.5971,43.6562,41721.0
2020-07-14 15:50:00,51.7,51.72,51.63,51.67,69874.0,43.6477,43.6646,43.5886,43.6224,69874.0
2020-07-14 15:55:00,51.66,51.68,51.51,51.53,161020.0,43.6139,43.6308,43.4873,43.5042,161020.0
2020-07-15 09:30:00,52.19,52.44,52.09,52.09,90279.0,44.0614,44.2725,43.977,43.977,90279.0
2020-07-15 09:35:00,52.04,52.1,51.63,51.72,31796.0,43.9348,43.9854,43.5886,43.6646,31796.0
2020-07-15 09:40:00,51.74,51.82,51.6,51.66,24640.0,43.6815,43.749,43.5633,43.6139,24640.0
2020-07-15 09:45:00,51.67,51.87,51.66,51.81,21020.0,43.6224,43.7912,43.6139,43.7406,21020.0
2020-07-15 09:50:00,51.83,52.14,51.82,52.14,19106.0,43.7575,44.0192,43.749,44.0192,19106.0
2020-07-15 09:55:00,52.14,52.29,52.08,52.17,29390.0,44.0192,44.1458,43.9685,44.0445,29390.0
2020-07-15 10:00:00,52.17,52.34,52.06,52.33,22994.0,44.0445,44.188,43.9516,44.1796,22994.0
2020-07-15 10:05:00,52.37,52.46,52.3,52.38,27405.0,44.2134,44.2893,44.1543,44.2218,27405.0
2020-07-15 10:10:00,52.38,52.49,52.29,52.45,23005.0,44.2218,44.3147,44.1458,44.2809,23005.0
2020-07-15 10:15:00,52.45,52.62,52.43,52.61,40095.0,44.2809,44.4244,44.264,44.416,40095.0
2020-07-15 10:20:00,52.62,52.8,52.6,52.79,30150.0,44.4244,44.5764,44.4075,44.5679,30150.0
2020-07-15 10:25:00,52.8,52.99,52.79,52.99,28071.0,44.5764,44.7368,44.5679,44.7368,28071.0
2020-07-15 10:30:00,52.98,53.2,52.97,53.13,67876.0,44.7284,44.9141,44.7199,44.855,67876.0
2020-07-15 10:35:00,53.13,53.17,53.05,53.07,40659.0,44.855,44.8888,44.7874,44.8043,40659.0
2020-07-15 10:40:00,53.09,53.14,53.04,53.09,29389.0,44.8212,44.8634,44.779,44.8212,29389.0
2020-07-15 10:45:00,53.08,53.08,52.97,52.99,25312.0,44.8128,44.8128,44.7199,44.7368,25312.0
2020-07-15 10:50:00,52.98,53.18,52.98,52.98,41575.0,44.7284,44.8972,44.7284,44.7284,41575.0
2020-07-15 10:55:00,52.97,53.03,52.88,52.97,22227.0,44.7199,44.7706,44.6439,44.7199,22227.0
2020-07-15 11:00:00,52.99,53.13,52.85,53.1,31224.0,44.7368,44.855,44.6186,44.8297,31224.0
2020-07-15 11:05:00,53.1,53.1,52.94,52.94,24503.0,44.8297,44.8297,44.6946,44.6946,24503.0
2020-07-15 11:10:00,52.93,52.97,52.88,52.95,20013.0,44.6861,44.7199,44.6439,44.703,20013.0
2020-07-15 11:15:00,52.96,53.02,52.85,52.89,15834.0,44.7115,44.7621,44.6186,44.6524,15834.0
2020-07-15 11:20:00,52.89,52.89,52.68,52.75,28121.0,44.6524,44.6524,44.4751,44.5342,28121.0
2020-07-15 11:25:00,52.76,52.86,52.72,52.73,19881.0,44.5426,44.627,44.5088,44.5173,19881.0
2020-07-15 11:30:00,52.74,52.78,52.65,52.73,21667.0,44.5257,44.5595,44.4497,44.5173,21667.0
2020-07-15 11:35:00,52.71,52.71,52.51,52.54,11819.0,44.5004,44.5004,44.3316,44.3569,11819.0
2020-07-15 11:40:00,52.53,52.7,52.53,52.67,17227.0,44.3484,44.492,44.3484,44.4666,17227.0
2020-07-15 11:45:00,52.67,52.67,52.52,52.58,14676.0,44.4666,44.4666,44.34,44.3907,14676.0
2020-07-15 11:50:00,52.59,52.7,52.59,52.61,14131.0,44.3991,44.492,44.3991,44.416,14131.0
2020-07-15 11:55:00,52.61,52.62,52.54,52.58,10813.0,44.416,44.4244,44.3569,44.3907,10813.0
2020-07-15 12:00:00,52.56,52.6,52.51,52.56,11749.0,44.3738,44.4075,44.3316,44.3738,11749.0
2020-07-15 12:05:00,52.56,52.56,52.46,52.51,16887.0,44.3738,44.3738,44.2893,44.3316,16887.0
2020-07-15 12:10:00,52.51,52.61,52.47,52.61,19761.0,44.3316,44.416,44.2978,44.416,19761.0
2020-07-15 12:15:00,52.62,52.66,52.56,52.59,13170.0,44.4244,44.4582,44.3738,44.3991,13170.0
2020-07-15 12:20:00,52.59,52.65,52.58,52.63,11593.0,44.3991,44.4497,44.3907,44.4329,11593.0
2020-07-15 12:25:00,52.66,52.66,52.57,52.63,10437.0,44.4582,44.4582,44.3822,44.4329,10437.0
2020-07-15 12:30:00,52.62,52.66,52.59,52.63,17151.0,44.4244,44.4582,44.3991,44.4329,17151.0
2020-07-15 12:35:00,52.62,52.7,52.52,52.54,18799.0,44.4244,44.492,44.34,44.3569,18799.0
2020-07-15 12:40:00,52.54,52.55,52.48,52.52,12651.0,44.3569,44.3653,44.3062,44.34,12651.0
2020-07-15 12:45:00,52.53,52.67,52.51,52.67,12877.0,44.3484,44.4666,44.3316,44.4666,12877.0
2020-07-15 12:50:00,52.68,52.69,52.59,52.6,13697.0,44.4751,44.4835,44.3991,44.4075,13697.0
2020-07-15 12:55:00,52.6,52.66,52.58,52.65,9340.0,44.4075,44.4582,44.3907,44.4497,9340.0
2020-07-15 13:00:00,52.66,52.74,52.66,52.7,15331.0,44.4582,44.5257,44.4582,44.492,15331.0
2020-07-15 13:05:00,52.69,52.7,52.6,52.65,9608.0,44.4835,44.492,44.4075,44.4497,9608.0
2020-07-15 13:10:00,52.66,52.67,52.56,52.58,6500.0,44.4582,44.4666,44.3738,44.3907,6500.0
2020-07-15 13:15:00,52.57,52.69,52.53,52.65,24950.0,44.3822,44.4835,44.3484,44.4497,24950.0
2020-07-15 13:20:00,52.65,52.67,52.61,52.61,12115.0,44.4497,44.4666,44.416,44.416,12115.0
2020-07-15 13:25:00,52.6,52.64,52.59,52.61,14891.0,44.4075,44.4413,44.3991,44.416,14891.0
2020-07-15 13:30:00,52.62,52.67,52.59,52.6,15067.0,44.4244,44.4666,44.3991,44.4075,15067.0
2020-07-15 13:35:00,52.61,52.67,52.61,52.62,12306.0,44.416,44.4666,44.416,44.4244,12306.0
2020-07-15 13:40:00,52.62,52.67,52.62,52.64,13867.0,44.4244,44.4666,44.4244,44.4413,13867.0
2020-07-15 13:45:00,52.64,52.71,52.61,52.68,12301.0,44.4413,44.5004,44.416,44.4751,12301.0
2020-07-15 13:50:00,52.68,52.69,52.58,52.58,16223.0,44.4751,44.4835,44.3907,44.3907,16223.0
2020-07-15 13:55:00,52.58,52.63,52.55,52.6,9625.0,44.3907,44.4329,44.3653,44.4075,9625.0
2020-07-15 14:00:00,52.59,52.69,52.56,52.68,26311.0,44.3991,44.4835,44.3738,44.4751,26311.0
2020-07-15 14:05:00,52.67,52.7,52.61,52.63,19056.0,44.4666,44.492,44.416,44.4329,19056.0
2020-07-15 14:10:00,52.62,52.68,52.59,52.6,12890.0,44.4244,44.4751,44.3991,44.4075,12890.0
2020-07-15 14:15:00,52.61,52.61,52.53,52.54,12301.0,44.416,44.416,44.3484,44.3569,12301.0
2020-07-15 14:20:00,52.53,52.54,52.47,52.48,14464.0,44.3484,44.3569,44.2978,44.3062,14464.0
2020-07-15 14:25:00,52.48,52.54,52.48,52.49,14165.0,44.3062,44.3569,44.3062,44.3147,14165.0
2020-07-15 14:30:00,52.5,52.51,52.47,52.49,17410.0,44.3231,44.3316,44.2978,44.3147,17410.0
2020-07-15 14:35:00,52.48,52.49,52.46,52.48,7695.0,44.3062,44.3147,44.2893,44.3062,7695.0
2020-07-15 14:40:00,52.48,52.55,52.48,52.53,14016.0,44.3062,44.3653,44.3062,44.3484,14016.0
2020-07-15 14:45:00,52.53,52.58,52.5,52.51,11692.0,44.3484,44.3907,44.3231,44.3316,11692.0
2020-07-15 14:50:00,52.51,52.51,52.4,52.41,24136.0,44.3316,44.3316,44.2387,44.2471,24136.0
2020-07-15 14:55:00,52.4,52.49,52.34,52.43,55931.0,44.2387,44.3147,44.188,44.264,55931.0
2020-07-15 15:00:00,52.43,52.55,52.43,52.52,32831.0,44.264,44.3653,44.264,44.34,32831.0
2020-07-15 15:05:00,52.53,52.62,52.53,52.62,16577.0,44.3484,44.4244,44.3484,44.4244,16577.0
2020-07-15 15:10:00,52.61,52.62,52.48,52.49,27283.0,44.416,44.4244,44.3062,44.3147,27283.0
2020-07-15 15:15:00,52.48,52.54,52.45,52.54,19106.0,44.3062,44.3569,44.2809,44.3569,19106.0
2020-07-15 15:20:00,52.54,52.63,52.53,52.63,27604.0,44.3569,44.4329,44.3484,44.4329,27604.0
2020-07-15 15:25:00,52.63,52.69,52.62,52.64,27155.0,44.4329,44.4835,44.4244,44.4413,27155.0
2020-07-15 15:30:00,52.64,52.73,52.63,52.73,31023.0,44.4413,44.5173,44.4329,44.5173,31023.0
2020-07-15 15:35:00,52.73,52.73,52.59,52.66,37309.0,44.5173,44.5173,44.3991,44.4582,37309.0
2020-07-15 15:40:00,52.66,52.68,52.61,52.63,44181.0,44.4582,44.4751,44.416,44.4329,44181.0
2020-07-15 15:45:00,52.64,52.71,52.5,52.52,71078.0,44.4413,44.5004,44.3231,44.34,71078.0
2020-07-15 15:50:00,52.47,52.52,52.21,52.21,91442.0,44.2978,44.34,44.0783,44.0783,91442.0
2020-07-15 15:55:00,52.22,52.48,52.2,52.4,222150.0,44.0867,44.3062,44.0698,44.2387,222150.0
2020-07-16 09:30:00,52.39,52.6,51.87,52.08,45511.0,44.2302,44.4075,43.7912,43.9685,45511.0
2020-07-16 09:35:00,52.05,52.35,52.01,52.2,21910.0,43.9432,44.1965,43.9094,44.0698,21910.0
2020-07-16 09:40:00,52.2,52.26,52.08,52.23,8634.0,44.0698,44.1205,43.9685,44.0952,8634.0
2020-07-16 09:45:00,52.23,52.31,52.18,52.3,9521.0,44.0952,44.1627,44.053,44.1543,9521.0
2020-07-16 09:50:00,52.3,52.38,52.23,52.38,12440.0,44.1543,44.2218,44.0952,44.2218,12440.0
2020-07-16 09:55:00,52.35,52.37,52.13,52.14,11500.0,44.1965,44.2134,44.0107,44.0192,11500.0
2020-07-16 10:00:00,52.18,52.63,52.18,52.63,21685.0,44.053,44.4329,44.053,44.4329,21685.0
2020-07-16 10:05:00,52.65,52.66,52.52,52.53,9042.0,44.4497,44.4582,44.34,44.3484,9042.0
2020-07-16 10:10:00,52.52,52.71,52.51,52.7,11110.0,44.34,44.5004,44.3316,44.492,11110.0
2020-07-16 10:15:00,52.68,52.68,52.53,52.53,9657.0,44.4751,44.4751,44.3484,44.3484,9657.0
2020-07-16 10:20:00,52.53,52.56,52.49,52.52,5921.0,44.3484,44.3738,44.3147,44.34,5921.0
2020-07-16 10:25:00,52.52,52.53,52.35,52.42,13282.0,44.34,44.3484,44.1965,44.2556,13282.0
2020-07-16 10:30:00,52.41,52.56,52.41,52.53,10498.0,44.2471,44.3738,44.2471,44.3484,10498.0
2020-07-16 10:35:00,52.54,52.66,52.54,52.62,12238.0,44.3569,44.4582,44.3569,44.4244,12238.0
2020-07-16 10:40:00,52.61,52.64,52.55,52.58,5973.0,44.416,44.4413,44.3653,44.3907,5973.0
2020-07-16 10:45:00,52.58,52.7,52.58,52.66,8312.0,44.3907,44.492,44.3907,44.4582,8312.0
2020-07-16 10:50:00,52.65,52.72,52.62,52.7,10555.0,44.4497,44.5088,44.4244,44.492,10555.0
2020-07-16 10:55:00,52.69,52.81,52.68,52.74,9401.0,44.4835,44.5848,44.4751,44.5257,9401.0
2020-07-16 11:00:00,52.73,52.79,52.66,52.73,12989.0,44.5173,44.5679,44.4582,44.5173,12989.0
2020-07-16 11:05:00,52.74,52.8,52.69,52.79,10800.0,44.5257,44.5764,44.4835,44.5679,10800.0
2020-07-16 11:10:00,52.8,52.81,52.63,52.71,11250.0,44.5764,44.5848,44.4329,44.5004,11250.0
2020-07-16 11:15:00,52.69,52.8,52.66,52.8,14825.0,44.4835,44.5764,44.4582,44.5764,14825.0
2020-07-16 11:20:00,52.79,52.87,52.77,52.86,10524.0,44.5679,44.6355,44.5511,44.627,10524.0
2020-07-16 11:25:00,52.85,52.91,52.8,52.8,15087.0,44.6186,44.6693,44.5764,44.5764,15087.0
2020-07-16 11:30:00,52.79,52.81,52.66,52.68,11913.0,44.5679,44.5848,44.4582,44.4751,11913.0
2020-07-16 11:35:00,52.67,52.71,52.54,52.58,15757.0,44.4666,44.5004,44.3569,44.3907,15757.0
2020-07-16 11:40:00,52.59,52.63,52.53,52.55,7833.0,44.3991,44.4329,44.3484,44.3653,7833.0
2020-07-16 11:45:00,52.57,52.63,52.54,52.58,40696.0,44.3822,44.4329,44.3569,44.3907,40696.0
2020-07-16 11:50:00,52.62,52.64,52.59,52.62,9299.0,44.4244,44.4413,44.3991,44.4244,9299.0
2020-07-16 11:55:00,52.6,52.64,52.57,52.63,11155.0,44.4075,44.4413,44.3822,44.4329,11155.0
2020-07-16 12:00:00,52.62,52.65,52.59,52.62,6143.0,44.4244,44.4497,44.3991,44.4244,6143.0
2020-07-16 12:05:00,52.6,52.63,52.59,52.62,6905.0,44.4075,44.4329,44.3991,44.4244,6905.0
2020-07-16 12:10:00,52.62,52.63,52.57,52.6,10332.0,44.4244,44.4329,44.3822,44.4075,10332.0
2020-07-16 12:15:00,52.61,52.62,52.55,52.62,28998.0,44.416,44.4244,44.3653,44.4244,28998.0
2020-07-16 12:20:00,52.6,52.62,52.56,52.61,7749.0,44.4075,44.4244,44.3738,44.416,7749.0
2020-07-16 12:25:00,52.62,52.66,52.61,52.64,12533.0,44.4244,44.4582,44.416,44.4413,12533.0
2020-07-16 12:30:00,52.63,52.64,52.56,52.58,6258.0,44.4329,44.4413,44.3738,44.3907,6258.0
2020-07-16 12:35:00,52.59,52.61,52.55,52.61,9125.0,44.3991,44.416,44.3653,44.416,9125.0
2020-07-16 12:40:00,52.61,52.65,52.6,52.62,10801.0,44.416,44.4497,44.4075,44.4244,10801.0
2020-07-16 12:45:00,52.61,52.64,52.6,52.62,12347.0,44.416,44.4413,44.4075,44.4244,12347.0
2020-07-16 12:50:00,52.61,52.63,52.59,52.63,4575.0,44.416,44.4329,44.3991,44.4329,4575.0
2020-07-16 12:55:00,52.63,52.63,52.56,52.59,11841.0,44.4329,44.4329,44.3738,44.3991,11841.0
2020-07-16 13:00:00,52.57,52.64,52.56,52.62,10691.0,44.3822,44.4413,44.3738,44.4244,10691.0
2020-07-16 13:05:00,52.63,52.64,52.59,52.59,11120.0,44.4329,44.4413,44.3991,44.3991,11120.0
2020-07-16 13:10:00,52.6,52.62,52.55,52.62,12326.0,44.4075,44.4244,44.3653,44.4244,12326.0
2020-07-16 13:15:00,52.63,52.66,52.61,52.66,26992.0,44.4329,44.4582,44.416,44.4582,26992.0
2020-07-16 13:20:00,52.65,52.67,52.62,52.63,5350.0,44.4497,44.4666,44.4244,44.4329,5350.0
2020-07-16 13:25:00,52.62,52.63,52.58,52.63,8396.0,44.4244,44.4329,44.3907,44.4329,8396.0
2020-07-16 13:30:00,52.63,52.63,52.6,52.61,10311.0,44.4329,44.4329,44.4075,44.416,10311.0
2020-07-16 13:35:00,52.61,52.68,52.61,52.66,8691.0,44.416,44.4751,44.416,44.4582,8691.0
2020-07-16 13:40:00,52.67,52.68,52.61,52.65,9798.0,44.4666,44.4751,44.416,44.4497,9798.0
2020-07-16 13:45:00,52.65,52.67,52.63,52.63,6334.0,44.4497,44.4666,44.4329,44.4329,6334.0
2020-07-16 13:50:00,52.63,52.66,52.59,52.61,12046.0,44.4329,44.4582,44.3991,44.416,12046.0
2020-07-16 13:55:00,52.61,52.61,52.54,52.58,22779.0,44.416,44.416,44.3569,44.3907,22779.0
2020-07-16 14:00:00,52.57,52.65,52.55,52.64,34234.0,44.3822,44.4497,44.3653,44.4413,34234.0
2020-07-16 14:05:00,52.63,52.68,52.62,52.66,9454.0,44.4329,44.4751,44.4244,44.4582,9454.0
2020-07-16 14:10:00,52.65,52.67,52.61,52.65,7406.0,44.4497,44.4666,44.416,44.4497,7406.0
2020-07-16 14:15:00,52.66,52.66,52.59,52.6,10602.0,44.4582,44.4582,44.3991,44.4075,10602.0
2020-07-16 14:20:00,52.59,52.62,52.58,52.58,10878.0,44.3991,44.4244,44.3907,44.3907,10878.0
2020-07-16 14:25:00,52.58,52.61,52.56,52.61,11757.0,44.3907,44.416,44.3738,44.416,11757.0
2020-07-16 14:30:00,52.61,52.66,52.59,52.65,13941.0,44.416,44.4582,44.3991,44.4497,13941.0
2020-07-16 14:35:00,52.65,52.65,52.59,52.62,8487.0,44.4497,44.4497,44.3991,44.4244,8487.0
2020-07-16 14:40:00,52.63,52.69,52.62,52.65,22431.0,44.4329,44.4835,44.4244,44.4497,22431.0
2020-07-16 14:45:00,52.65,52.68,52.58,52.59,15511.0,44.4497,44.4751,44.3907,44.3991,15511.0
2020-07-16 14:50:00,52.6,52.66,52.59,52.63,14435.0,44.4075,44.4582,44.3991,44.4329,14435.0
2020-07-16 14:55:00,52.62,52.64,52.55,52.62,25707.0,44.4244,44.4413,44.3653,44.4244,25707.0
2020-07-16 15:00:00,52.63,52.66,52.5,52.51,30636.0,44.4329,44.4582,44.3231,44.3316,30636.0
2020-07-16 15:05:00,52.5,52.54,52.49,52.5,7610.0,44.3231,44.3569,44.3147,44.3231,7610.0
2020-07-16 15:10:00,52.5,52.57,52.49,52.56,8652.0,44.3231,44.3822,44.3147,44.3738,8652.0
2020-07-16 15:15:00,52.56,52.64,52.56,52.59,8547.0,44.3738,44.4413,44.3738,44.3991,8547.0
2020-07-16 15:20:00,52.6,52.62,52.57,52.62,9309.0,44.4075,44.4244,44.3822,44.4244,9309.0
2020-07-16 15:25:00,52.61,52.74,52.59,52.73,20436.0,44.416,44.5257,44.3991,44.5173,20436.0
2020-07-16 15:30:00,52.73,52.92,52.71,52.86,45996.0,44.5173,44.6777,44.5004,44.627,45996.0
2020-07-16 15:35:00,52.86,52.94,52.78,52.94,30002.0,44.627,44.6946,44.5595,44.6946,30002.0
2020-07-16 15:40:00,52.93,52.94,52.86,52.91,44807.0,44.6861,44.6946,44.627,44.6693,44807.0
2020-07-16 15:45:00,52.92,53.02,52.92,52.97,79838.0,44.6777,44.7621,44.6777,44.7199,79838.0
2020-07-16 15:50:00,52.97,53.04,52.89,52.96,83202.0,44.7199,44.779,44.6524,44.7115,83202.0
2020-07-16 15:55:00,52.96,53.07,52.85,52.9,139370.0,44.7115,44.8043,44.6186,44.6608,139370.0
2020-07-17 09:30:00,53.16,53.44,53.03,53.38,199419.0,44.8803,45.1167,44.7706,45.0661,199419.0
2020-07-17 09:35:00,53.37,53.39,53.17,53.25,25396.0,45.0576,45.0745,44.8888,44.9563,25396.0
2020-07-17 09:40:00,53.23,53.41,53.22,53.34,15707.0,44.9394,45.0914,44.931,45.0323,15707.0
2020-07-17 09:45:00,53.36,53.58,53.35,53.51,24131.0,45.0492,45.2349,45.0407,45.1758,24131.0
2020-07-17 09:50:00,53.51,53.65,53.51,53.6,26150.0,45.1758,45.294,45.1758,45.2518,26150.0
2020-07-17 09:55:00,53.58,53.65,53.36,53.48,40137.0,45.2349,45.294,45.0492,45.1505,40137.0
2020-07-17 10:00:00,53.49,53.67,53.44,53.59,29684.0,45.1589,45.3109,45.1167,45.2433,29684.0
2020-07-17 10:05:00,53.6,53.63,53.52,53.62,51761.0,45.2518,45.2771,45.1842,45.2687,51761.0
2020-07-17 10:10:00,53.64,53.72,53.58,53.68,69026.0,45.2856,45.3531,45.2349,45.3193,69026.0
2020-07-17 10:15:00,53.67,53.7,53.62,53.66,43603.0,45.3109,45.3362,45.2687,45.3024,43603.0
2020-07-17 10:20:00,53.64,53.69,53.56,53.57,66851.0,45.2856,45.3278,45.218,45.2265,66851.0
2020-07-17 10:25:00,53.56,53.66,53.45,53.56,75702.0,45.218,45.3024,45.1251,45.218,75702.0
2020-07-17 10:30:00,53.57,53.57,53.43,53.46,20545.0,45.2265,45.2265,45.1083,45.1336,20545.0
2020-07-17 10:35:00,53.46,53.6,53.44,53.6,20455.0,45.1336,45.2518,45.1167,45.2518,20455.0
2020-07-17 10:40:00,53.59,53.63,53.55,53.61,11911.0,45.2433,45.2771,45.2096,45.2602,11911.0
2020-07-17 10:45:00,53.63,53.7,53.62,53.7,16945.0,45.2771,45.3362,45.2687,45.3362,16945.0
2020-07-17 10:50:00,53.68,53.74,53.68,53.71,38320.0,45.3193,45.37,45.3193,45.3447,38320.0
2020-07-17 10:55:00,53.74,53.78,53.7,53.74,16284.0,45.37,45.4038,45.3362,45.37,16284.0
2020-07-17 11:00:00,53.73,53.77,53.7,53.7,15337.0,45.3615,45.3953,45.3362,45.3362,15337.0
2020-07-17 11:05:00,53.69,53.79,53.68,53.77,18244.0,45.3278,45.4122,45.3193,45.3953,18244.0
2020-07-17 11:10:00,53.77,53.87,53.76,53.85,16522.0,45.3953,45.4797,45.3869,45.4628,16522.0
2020-07-17 11:15:00,53.85,53.88,53.8,53.83,18031.0,45.4628,45.4882,45.4206,45.446,18031.0
2020-07-17 11:20:00,53.83,53.88,53.81,53.85,21953.0,45.446,45.4882,45.4291,45.4628,21953.0
2020-07-17 11:25:00,53.85,53.88,53.8,53.88,15830.0,45.4628,45.4882,45.4206,45.4882,15830.0
2020-07-17 11:30:00,53.9,53.94,53.85,53.88,19794.0,45.5051,45.5388,45.4628,45.4882,19794.0
2020-07-17 11:35:00,53.87,53.91,53.87,53.89,15955.0,45.4797,45.5135,45.4797,45.4966,15955.0
2020-07-17 11:40:00,53.9,54.03,53.89,54.03,30329.0,45.5051,45.6148,45.4966,45.6148,30329.0
2020-07-17 11:45:00,54.01,54.04,53.99,54.01,22836.0,45.5979,45.6233,45.581,45.5979,22836.0
2020-07-17 11:50:00,54.01,54.05,53.94,54.05,32469.0,45.5979,45.6317,45.5388,45.6317,32469.0
2020-07-17 11:55:00,54.06,54.08,54.0,54.02,16082.0,45.6401,45.657,45.5895,45.6064,16082.0
2020-07-17 12:00:00,54.02,54.04,54.0,54.04,22965.0,45.6064,45.6233,45.5895,45.6233,22965.0
2020-07-17 12:05:00,54.04,54.06,54.0,54.05,37560.0,45.6233,45.6401,45.5895,45.6317,37560.0
2020-07-17 12:10:00,54.05,54.14,54.05,54.11,11836.0,45.6317,45.7077,45.6317,45.6824,11836.0
2020-07-17 12:15:00,54.11,54.12,54.08,54.09,16917.0,45.6824,45.6908,45.657,45.6655,16917.0
2020-07-17 12:20:00,54.09,54.16,54.08,54.11,14100.0,45.6655,45.7246,45.657,45.6824,14100.0
2020-07-17 12:25:00,54.11,54.15,54.08,54.13,17302.0,45.6824,45.7161,45.657,45.6992,17302.0
2020-07-17 12:30:00,54.12,54.14,54.07,54.14,11298.0,45.6908,45.7077,45.6486,45.7077,11298.0
2020-07-17 12:35:00,54.14,54.21,54.13,54.14,13094.0,45.7077,45.7668,45.6992,45.7077,13094.0
2020-07-17 12:40:00,54.14,54.17,54.13,54.14,18655.0,45.7077,45.733,45.6992,45.7077,18655.0
2020-07-17 12:45:00,54.14,54.17,54.13,54.16,15712.0,45.7077,45.733,45.6992,45.7246,15712.0
2020-07-17 12:50:00,54.18,54.24,54.17,54.22,13675.0,45.7415,45.7921,45.733,45.7752,13675.0
2020-07-17 12:55:00,54.22,54.31,54.21,54.3,17889.0,45.7752,45.8512,45.7668,45.8428,17889.0
2020-07-17 13:00:00,54.3,54.34,54.27,54.28,22676.0,45.8428,45.8765,45.8174,45.8259,22676.0
2020-07-17 13:05:00,54.28,54.32,54.24,54.31,20020.0,45.8259,45.8596,45.7921,45.8512,20020.0
2020-07-17 13:10:00,54.32,54.38,54.3,54.36,13068.0,45.8596,45.9103,45.8428,45.8934,13068.0
2020-07-17 13:15:00,54.36,54.37,54.3,54.35,21711.0,45.8934,45.9019,45.8428,45.885,21711.0
2020-07-17 13:20:00,54.34,54.39,54.32,54.33,15971.0,45.8765,45.9187,45.8596,45.8681,15971.0
2020-07-17 13:25:00,54.34,54.37,54.31,54.34,13668.0,45.8765,45.9019,45.8512,45.8765,13668.0
2020-07-17 13:30:00,54.34,54.36,54.3,54.32,34591.0,45.8765,45.8934,45.8428,45.8596,34591.0
2020-07-17 13:35:00,54.32,54.37,54.28,54.36,25749.0,45.8596,45.9019,45.8259,45.8934,25749.0
2020-07-17 13:40:00,54.36,54.47,54.34,54.47,19727.0,45.8934,45.9863,45.8765,45.9863,19727.0
2020-07-17 13:45:00,54.48,54.56,54.45,54.5,65461.0,45.9947,46.0623,45.9694,46.0116,65461.0
2020-07-17 13:50:00,54.5,54.56,54.49,54.53,37498.0,46.0116,46.0623,46.0032,46.0369,37498.0
2020-07-17 13:55:00,54.53,54.6,54.49,54.6,40443.0,46.0369,46.096,46.0032,46.096,40443.0
2020-07-17 14:00:00,54.6,54.62,54.55,54.6,76107.0,46.096,46.1129,46.0538,46.096,76107.0
2020-07-17 14:05:00,54.6,54.68,54.58,54.65,55787.0,46.096,46.1636,46.0792,46.1382,55787.0
2020-07-17 14:10:00,54.65,54.67,54.64,54.65,24834.0,46.1382,46.1551,46.1298,46.1382,24834.0
2020-07-17 14:15:00,54.66,54.71,54.65,54.65,26034.0,46.1467,46.1889,46.1382,46.1382,26034.0
2020-07-17 14:20:00,54.65,54.7,54.65,54.65,20928.0,46.1382,46.1805,46.1382,46.1382,20928.0
2020-07-17 14:25:00,54.65,54.7,54.64,54.66,38566.0,46.1382,46.1805,46.1298,46.1467,38566.0
2020-07-17 14:30:00,54.66,54.7,54.64,54.68,45236.0,46.1467,46.1805,46.1298,46.1636,45236.0
2020-07-17 14:35:00,54.68,54.73,54.64,54.73,26306.0,46.1636,46.2058,46.1298,46.2058,26306.0
2020-07-17 14:40:00,54.73,54.83,54.72,54.82,36329.0,46.2058,46.2902,46.1973,46.2818,36329.0
2020-07-17 14:45:00,54.81,54.89,54.81,54.87,63735.0,46.2733,46.3409,46.2733,46.324,63735.0
2020-07-17 14:50:00,54.87,54.93,54.86,54.92,38261.0,46.324,46.3746,46.3155,46.3662,38261.0
2020-07-17 14:55:00,54.92,54.96,54.87,54.92,41593.0,46.3662,46.4,46.324,46.3662,41593.0
2020-07-17 15:00:00,54.91,54.98,54.88,54.97,33221.0,46.3578,46.4168,46.3324,46.4084,33221.0
2020-07-17 15:05:00,54.97,55.0,54.93,54.93,34987.0,46.4084,46.4337,46.3746,46.3746,34987.0
2020-07-17 15:10:00,54.92,54.93,54.84,54.87,52303.0,46.3662,46.3746,46.2987,46.324,52303.0
2020-07-17 15:15:00,54.87,54.92,54.85,54.91,39013.0,46.324,46.3662,46.3071,46.3578,39013.0
2020-07-17 15:20:00,54.92,54.92,54.81,54.87,50694.0,46.3662,46.3662,46.2733,46.324,50694.0
2020-07-17 15:25:00,54.87,54.93,54.85,54.91,36342.0,46.324,46.3746,46.3071,46.3578,36342.0
2020-07-17 15:30:00,54.91,54.95,54.9,54.95,47929.0,46.3578,46.3915,46.3493,46.3915,47929.0
2020-07-17 15:35:00,54.95,54.99,54.9,54.99,58212.0,46.3915,46.4253,46.3493,46.4253,58212.0
2020-07-17 15:40:00,55.0,55.06,54.98,55.02,92450.0,46.4337,46.4844,46.4168,46.4506,92450.0
2020-07-17 15:45:00,55.02,55.02,54.85,55.0,77347.0,46.4506,46.4506,46.3071,46.4337,77347.0
2020-07-17 15:50:00,54.99,55.0,54.88,54.93,124542.0,46.4253,46.4337,46.3324,46.3746,124542.0
2020-07-17 15:55:00,54.93,55.09,54.82,55.08,534583.0,46.3746,46.5097,46.2818,46.5013,534583.0
2020-07-20 09:30:00,54.53,54.59,54.36,54.46,57047.0,46.0369,46.0876,45.8934,45.9778,57047.0
2020-07-20 09:35:00,54.46,54.46,54.09,54.18,21956.0,45.9778,45.9778,45.6655,45.7415,21956.0
2020-07-20 09:40:00,54.19,54.22,54.0,54.2,21083.0,45.7499,45.7752,45.5895,45.7583,21083.0
2020-07-20 09:45:00,54.18,54.23,53.96,54.01,26532.0,45.7415,45.7837,45.5557,45.5979,26532.0
2020-07-20 09:50:00,54.01,54.02,53.74,53.81,27037.0,45.5979,45.6064,45.37,45.4291,27037.0
2020-07-20 09:55:00,53.78,53.85,53.77,53.82,18612.0,45.4038,45.4628,45.3953,45.4375,18612.0
2020-07-20 10:00:00,53.84,53.92,53.76,53.8,19669.0,45.4544,45.5219,45.3869,45.4206,19669.0
2020-07-20 10:05:00,53.85,53.95,53.82,53.91,11934.0,45.4628,45.5473,45.4375,45.5135,11934.0
2020-07-20 10:10:00,53.9,53.98,53.84,53.96,16695.0,45.5051,45.5726,45.4544,45.5557,16695.0
2020-07-20 10:15:00,53.95,54.1,53.95,54.06,18399.0,45.5473,45.6739,45.5473,45.6401,18399.0
2020-07-20 10:20:00,54.05,54.05,53.85,53.85,22094.0,45.6317,45.6317,45.4628,45.4628,22094.0
2020-07-20 10:25:00,53.84,53.86,53.71,53.76,17433.0,45.4544,45.4713,45.3447,45.3869,17433.0
2020-07-20 10:30:00,53.79,53.81,53.69,53.71,12063.0,45.4122,45.4291,45.3278,45.3447,12063.0
2020-07-20 10:35:00,53.69,53.76,53.66,53.71,11117.0,45.3278,45.3869,45.3024,45.3447,11117.0
2020-07-20 10:40:00,53.71,53.71,53.53,53.53,10729.0,45.3447,45.3447,45.1927,45.1927,10729.0
2020-07-20 10:45:00,53.52,53.55,53.5,53.53,10696.0,45.1842,45.2096,45.1674,45.1927,10696.0
2020-07-20 10:50:00,53.51,53.54,53.47,53.52,19867.0,45.1758,45.2011,45.142,45.1842,19867.0
2020-07-20 10:55:00,53.54,53.55,53.42,53.42,15860.0,45.2011,45.2096,45.0998,45.0998,15860.0
2020-07-20 11:00:00,53.43,53.49,53.36,53.45,11189.0,45.1083,45.1589,45.0492,45.1251,11189.0
2020-07-20 11:05:00,53.43,53.43,53.31,53.37,6846.0,45.1083,45.1083,45.007,45.0576,6846.0
2020-07-20 11:10:00,53.38,53.38,53.22,53.3,10107.0,45.0661,45.0661,44.931,44.9985,10107.0
2020-07-20 11:15:00,53.28,53.32,53.25,53.25,7699.0,44.9816,45.0154,44.9563,44.9563,7699.0
2020-07-20 11:20:00,53.26,53.26,53.21,53.23,13944.0,44.9647,44.9647,44.9225,44.9394,13944.0
2020-07-20 11:25:00,53.24,53.25,53.16,53.19,10584.0,44.9479,44.9563,44.8803,44.9056,10584.0
2020-07-20 11:30:00,53.18,53.2,53.13,53.17,15781.0,44.8972,44.9141,44.855,44.8888,15781.0
2020-07-20 11:35:00,53.19,53.19,53.11,53.15,9168.0,44.9056,44.9056,44.8381,44.8719,9168.0
2020-07-20 11:40:00,53.15,53.19,53.1,53.11,9154.0,44.8719,44.9056,44.8297,44.8381,9154.0
2020-07-20 11:45:00,53.11,53.11,53.04,53.11,7730.0,44.8381,44.8381,44.779,44.8381,7730.0
2020-07-20 11:50:00,53.11,53.15,53.08,53.08,5900.0,44.8381,44.8719,44.8128,44.8128,5900.0
2020-07-20 11:55:00,53.09,53.11,53.03,53.03,6320.0,44.8212,44.8381,44.7706,44.7706,6320.0
2020-07-20 12:00:00,53.03,53.03,52.9,52.9,14796.0,44.7706,44.7706,44.6608,44.6608,14796.0
2020-07-20 12:05:00,52.92,52.96,52.92,52.96,8785.0,44.6777,44.7115,44.6777,44.7115,8785.0
2020-07-20 12:10:00,52.95,53.07,52.95,53.07,9721.0,44.703,44.8043,44.703,44.8043,9721.0
2020-07-20 12:15:00,53.11,53.17,53.1,53.14,13498.0,44.8381,44.8888,44.8297,44.8634,13498.0
2020-07-20 12:20:00,53.16,53.22,53.13,53.15,6584.0,44.8803,44.931,44.855,44.8719,6584.0
2020-07-20 12:25:00,53.14,53.14,53.01,53.01,9229.0,44.8634,44.8634,44.7537,44.7537,9229.0
2020-07-20 12:30:00,53.02,53.11,53.02,53.1,6225.0,44.7621,44.8381,44.7621,44.8297,6225.0
2020-07-20 12:35:00,53.11,53.12,53.08,53.1,6617.0,44.8381,44.8465,44.8128,44.8297,6617.0
2020-07-20 12:40:00,53.09,53.13,53.06,53.09,5755.0,44.8212,44.855,44.7959,44.8212,5755.0
2020-07-20 12:45:00,53.09,53.11,53.02,53.05,6811.0,44.8212,44.8381,44.7621,44.7874,6811.0
2020-07-20 12:50:00,53.06,53.1,53.05,53.09,3619.0,44.7959,44.8297,44.7874,44.8212,3619.0
2020-07-20 12:55:00,53.09,53.12,53.05,53.05,11272.0,44.8212,44.8465,44.7874,44.7874,11272.0
2020-07-20 13:00:00,53.05,53.11,53.05,53.08,3600.0,44.7874,44.8381,44.7874,44.8128,3600.0
2020-07-20 13:05:00,53.06,53.09,53.04,53.04,5796.0,44.7959,44.8212,44.779,44.779,5796.0
2020-07-20 13:10:00,53.05,53.09,53.02,53.08,7318.0,44.7874,44.8212,44.7621,44.8128,7318.0
2020-07-20 13:15:00,53.09,53.18,53.09,53.17,6968.0,44.8212,44.8972,44.8212,44.8888,6968.0
2020-07-20 13:20:00,53.18,53.24,53.15,53.17,13023.0,44.8972,44.9479,44.8719,44.8888,13023.0
2020-07-20 13:25:00,53.18,53.22,53.15,53.21,16703.0,44.8972,44.931,44.8719,44.9225,16703.0
2020-07-20 13:30:00,53.19,53.21,53.12,53.12,14537.0,44.9056,44.9225,44.8465,44.8465,14537.0
2020-07-20 13:35:00,53.14,53.16,53.07,53.13,14429.0,44.8634,44.8803,44.8043,44.855,14429.0
2020-07-20 13:40:00,53.13,53.2,53.12,53.19,17995.0,44.855,44.9141,44.8465,44.9056,17995.0
2020-07-20 13:45:00,53.19,53.2,53.13,53.14,13406.0,44.9056,44.9141,44.855,44.8634,13406.0
2020-07-20 13:50:00,53.14,53.27,53.13,53.27,17397.0,44.8634,44.9732,44.855,44.9732,17397.0
2020-07-20 13:55:00,53.26,53.33,53.25,53.3,7233.0,44.9647,45.0238,44.9563,44.9985,7233.0
2020-07-20 14:00:00,53.29,53.32,53.25,53.31,12420.0,44.9901,45.0154,44.9563,45.007,12420.0
2020-07-20 14:05:00,53.3,53.3,53.16,53.2,7890.0,44.9985,44.9985,44.8803,44.9141,7890.0
2020-07-20 14:10:00,53.19,53.2,53.11,53.16,9139.0,44.9056,44.9141,44.8381,44.8803,9139.0
2020-07-20 14:15:00,53.17,53.18,53.13,53.18,8689.0,44.8888,44.8972,44.855,44.8972,8689.0
2020-07-20 14:20:00,53.16,53.16,53.02,53.03,11519.0,44.8803,44.8803,44.7621,44.7706,11519.0
2020-07-20 14:25:00,53.02,53.05,52.98,52.98,18904.0,44.7621,44.7874,44.7284,44.7284,18904.0
2020-07-20 14:30:00,52.98,53.1,52.97,53.03,19490.0,44.7284,44.8297,44.7199,44.7706,19490.0
2020-07-20 14:35:00,53.03,53.08,53.0,53.04,11621.0,44.7706,44.8128,44.7452,44.779,11621.0
2020-07-20 14:40:00,53.04,53.11,53.01,53.1,10983.0,44.779,44.8381,44.7537,44.8297,10983.0
2020-07-20 14:45:00,53.09,53.11,53.05,53.08,12852.0,44.8212,44.8381,44.7874,44.8128,12852.0
2020-07-20 14:50:00,53.08,53.1,53.03,53.06,9558.0,44.8128,44.8297,44.7706,44.7959,9558.0
2020-07-20 14:55:00,53.07,53.08,52.93,52.95,16374.0,44.8043,44.8128,44.6861,44.703,16374.0
2020-07-20 15:00:00,52.95,53.02,52.9,52.93,13898.0,44.703,44.7621,44.6608,44.6861,13898.0
2020-07-20 15:05:00,52.92,52.93,52.87,52.9,16116.0,44.6777,44.6861,44.6355,44.6608,16116.0
2020-07-20 15:10:00,52.91,52.93,52.87,52.91,16988.0,44.6693,44.6861,44.6355,44.6693,16988.0
2020-07-20 15:15:00,52.91,52.98,52.89,52.92,20247.0,44.6693,44.7284,44.6524,44.6777,20247.0
2020-07-20 15:20:00,52.92,52.99,52.92,52.95,15716.0,44.6777,44.7368,44.6777,44.703,15716.0
2020-07-20 15:25:00,52.96,53.04,52.95,53.0,26902.0,44.7115,44.779,44.703,44.7452,26902.0
2020-07-20 15:30:00,53.01,53.06,52.97,53.02,30398.0,44.7537,44.7959,44.7199,44.7621,30398.0
2020-07-20 15:35:00,53.02,53.02,52.92,52.93,30212.0,44.7621,44.7621,44.6777,44.6861,30212.0
2020-07-20 15:40:00,52.93,52.96,52.89,52.94,36942.0,44.6861,44.7115,44.6524,44.6946,36942.0
2020-07-20 15:45:00,52.94,52.98,52.93,52.95,52523.0,44.6946,44.7284,44.6861,44.703,52523.0
2020-07-20 15:50:00,52.95,52.97,52.82,52.84,95055.0,44.703,44.7199,44.5933,44.6102,95055.0
2020-07-20 15:55:00,52.84,52.92,52.79,52.81,143427.0,44.6102,44.6777,44.5679,44.5848,143427.0
2020-07-21 09:30:00,52.35,52.69,52.19,52.28,79322.0,44.1965,44.4835,44.0614,44.1374,79322.0
2020-07-21 09:35:00,52.27,52.92,52.25,52.88,19335.0,44.1289,44.6777,44.112,44.6439,19335.0
2020-07-21 09:40:00,52.92,53.0,52.8,52.93,16381.0,44.6777,44.7452,44.5764,44.6861,16381.0
2020-07-21 09:45:00,52.98,53.08,52.86,52.86,15126.0,44.7284,44.8128,44.627,44.627,15126.0
2020-07-21 09:50:00,52.87,52.99,52.85,52.85,13151.0,44.6355,44.7368,44.6186,44.6186,13151.0
2020-07-21 09:55:00,52.86,53.01,52.83,53.01,9579.0,44.627,44.7537,44.6017,44.7537,9579.0
2020-07-21 10:00:00,53.0,53.04,52.91,52.96,8203.0,44.7452,44.779,44.6693,44.7115,8203.0
2020-07-21 10:05:00,52.95,53.17,52.92,53.15,15453.0,44.703,44.8888,44.6777,44.8719,15453.0
2020-07-21 10:10:00,53.19,53.24,53.08,53.09,11653.0,44.9056,44.9479,44.8128,44.8212,11653.0
2020-07-21 10:15:00,53.05,53.07,52.92,52.93,11566.0,44.7874,44.8043,44.6777,44.6861,11566.0
2020-07-21 10:20:00,52.95,52.99,52.91,52.95,9138.0,44.703,44.7368,44.6693,44.703,9138.0
2020-07-21 10:25:00,52.97,52.99,52.77,52.84,15052.0,44.7199,44.7368,44.5511,44.6102,15052.0
2020-07-21 10:30:00,52.82,52.91,52.77,52.87,8911.0,44.5933,44.6693,44.5511,44.6355,8911.0
2020-07-21 10:35:00,52.86,53.03,52.86,53.01,9781.0,44.627,44.7706,44.627,44.7537,9781.0
2020-07-21 10:40:00,53.01,53.01,52.89,52.91,7822.0,44.7537,44.7537,44.6524,44.6693,7822.0
2020-07-21 10:45:00,52.91,52.97,52.63,52.97,29726.0,44.6693,44.7199,44.4329,44.7199,29726.0
2020-07-21 10:50:00,52.98,53.09,52.89,52.96,30264.0,44.7284,44.8212,44.6524,44.7115,30264.0
2020-07-21 10:55:00,52.94,52.97,52.81,52.92,16692.0,44.6946,44.7199,44.5848,44.6777,16692.0
2020-07-21 11:00:00,52.9,52.95,52.84,52.86,6982.0,44.6608,44.703,44.6102,44.627,6982.0
2020-07-21 11:05:00,52.89,52.89,52.58,52.69,7661.0,44.6524,44.6524,44.3907,44.4835,7661.0
2020-07-21 11:10:00,52.67,52.67,52.57,52.64,12345.0,44.4666,44.4666,44.3822,44.4413,12345.0
2020-07-21 11:15:00,52.64,52.66,52.57,52.58,7297.0,44.4413,44.4582,44.3822,44.3907,7297.0
2020-07-21 11:20:00,52.56,52.61,52.5,52.59,6438.0,44.3738,44.416,44.3231,44.3991,6438.0
2020-07-21 11:25:00,52.6,52.6,52.48,52.51,5766.0,44.4075,44.4075,44.3062,44.3316,5766.0
2020-07-21 11:30:00,52.51,52.56,52.47,52.56,6927.0,44.3316,44.3738,44.2978,44.3738,6927.0
2020-07-21 11:35:00,52.58,52.67,52.58,52.66,6377.0,44.3907,44.4666,44.3907,44.4582,6377.0
2020-07-21 11:40:00,52.64,52.69,52.57,52.67,4443.0,44.4413,44.4835,44.3822,44.4666,4443.0
2020-07-21 11:45:00,52.67,52.67,52.53,52.53,6111.0,44.4666,44.4666,44.3484,44.3484,6111.0
2020-07-21 11:50:00,52.52,52.57,52.49,52.53,10363.0,44.34,44.3822,44.3147,44.3484,10363.0
2020-07-21 11:55:00,52.5,52.7,52.49,52.59,12058.0,44.3231,44.492,44.3147,44.3991,12058.0
2020-07-21 12:00:00,52.6,52.7,52.56,52.61,6747.0,44.4075,44.492,44.3738,44.416,6747.0
2020-07-21 12:05:00,52.59,52.63,52.55,52.57,6924.0,44.3991,44.4329,44.3653,44.3822,6924.0
2020-07-21 12:10:00,52.56,52.59,52.51,52.54,6051.0,44.3738,44.3991,44.3316,44.3569,6051.0
2020-07-21 12:15:00,52.57,52.57,52.51,52.52,6956.0,44.3822,44.3822,44.3316,44.34,6956.0
2020-07-21 12:20:00,52.53,52.58,52.5,52.5,6457.0,44.3484,44.3907,44.3231,44.3231,6457.0
2020-07-21 12:25:00,52.51,52.59,52.51,52.59,4618.0,44.3316,44.3991,44.3316,44.3991,4618.0
2020-07-21 12:30:00,52.6,52.69,52.6,52.63,5378.0,44.4075,44.4835,44.4075,44.4329,5378.0
2020-07-21 12:35:00,52.63,52.63,52.57,52.59,6766.0,44.4329,44.4329,44.3822,44.3991,6766.0
2020-07-21 12:40:00,52.59,52.62,52.58,52.59,11274.0,44.3991,44.4244,44.3907,44.3991,11274.0
2020-07-21 12:45:00,52.6,52.61,52.54,52.6,7221.0,44.4075,44.416,44.3569,44.4075,7221.0
2020-07-21 12:50:00,52.59,52.61,52.55,52.59,10664.0,44.3991,44.416,44.3653,44.3991,10664.0
2020-07-21 12:55:00,52.6,52.65,52.55,52.63,7217.0,44.4075,44.4497,44.3653,44.4329,7217.0
2020-07-21 13:00:00,52.63,52.67,52.6,52.64,4636.0,44.4329,44.4666,44.4075,44.4413,4636.0
2020-07-21 13:05:00,52.63,52.63,52.58,52.63,4801.0,44.4329,44.4329,44.3907,44.4329,4801.0
2020-07-21 13:10:00,52.63,52.64,52.56,52.59,7073.0,44.4329,44.4413,44.3738,44.3991,7073.0
2020-07-21 13:15:00,52.63,52.67,52.6,52.62,11962.0,44.4329,44.4666,44.4075,44.4244,11962.0
2020-07-21 13:20:00,52.61,52.67,52.6,52.67,5121.0,44.416,44.4666,44.4075,44.4666,5121.0
2020-07-21 13:25:00,52.66,52.69,52.63,52.66,9839.0,44.4582,44.4835,44.4329,44.4582,9839.0
2020-07-21 13:30:00,52.68,52.73,52.67,52.7,12335.0,44.4751,44.5173,44.4666,44.492,12335.0
2020-07-21 13:35:00,52.7,52.79,52.69,52.78,6465.0,44.492,44.5679,44.4835,44.5595,6465.0
2020-07-21 13:40:00,52.78,52.78,52.7,52.72,6618.0,44.5595,44.5595,44.492,44.5088,6618.0
2020-07-21 13:45:00,52.72,52.72,52.63,52.67,6666.0,44.5088,44.5088,44.4329,44.4666,6666.0
2020-07-21 13:50:00,52.66,52.67,52.61,52.63,7075.0,44.4582,44.4666,44.416,44.4329,7075.0
2020-07-21 13:55:00,52.63,52.68,52.62,52.62,6930.0,44.4329,44.4751,44.4244,44.4244,6930.0
2020-07-21 14:00:00,52.62,52.69,52.61,52.65,5833.0,44.4244,44.4835,44.416,44.4497,5833.0
2020-07-21 14:05:00,52.64,52.64,52.59,52.59,5770.0,44.4413,44.4413,44.3991,44.3991,5770.0
2020-07-21 14:10:00,52.58,52.59,52.56,52.57,5257.0,44.3907,44.3991,44.3738,44.3822,5257.0
2020-07-21 14:15:00,52.58,52.58,52.52,52.56,11647.0,44.3907,44.3907,44.34,44.3738,11647.0
2020-07-21 14:20:00,52.56,52.58,52.52,52.55,9082.0,44.3738,44.3907,44.34,44.3653,9082.0
2020-07-21 14:25:00,52.54,52.54,52.5,52.52,9105.0,44.3569,44.3569,44.3231,44.34,9105.0
2020-07-21 14:30:00,52.55,52.6,52.54,52.57,15332.0,44.3653,44.4075,44.3569,44.3822,15332.0
2020-07-21 14:35:00,52.56,52.62,52.51,52.62,10766.0,44.3738,44.4244,44.3316,44.4244,10766.0
2020-07-21 14:40:00,52.62,52.68,52.57,52.58,11025.0,44.4244,44.4751,44.3822,44.3907,11025.0
2020-07-21 14:45:00,52.6,52.61,52.57,52.6,5092.0,44.4075,44.416,44.3822,44.4075,5092.0
2020-07-21 14:50:00,52.6,52.63,52.55,52.57,8352.0,44.4075,44.4329,44.3653,44.3822,8352.0
2020-07-21 14:55:00,52.55,52.59,52.44,52.48,45457.0,44.3653,44.3991,44.2725,44.3062,45457.0
2020-07-21 15:00:00,52.52,52.55,52.41,52.53,17929.0,44.34,44.3653,44.2471,44.3484,17929.0
2020-07-21 15:05:00,52.52,52.56,52.45,52.5,32335.0,44.34,44.3738,44.2809,44.3231,32335.0
2020-07-21 15:10:00,52.5,52.52,52.38,52.42,14152.0,44.3231,44.34,44.2218,44.2556,14152.0
2020-07-21 15:15:00,52.47,52.48,52.33,52.36,13754.0,44.2978,44.3062,44.1796,44.2049,13754.0
2020-07-21 15:20:00,52.38,52.49,52.36,52.36,15138.0,44.2218,44.3147,44.2049,44.2049,15138.0
2020-07-21 15:25:00,52.37,52.4,52.29,52.33,13993.0,44.2134,44.2387,44.1458,44.1796,13993.0
2020-07-21 15:30:00,52.34,52.38,52.27,52.27,16764.0,44.188,44.2218,44.1289,44.1289,16764.0
2020-07-21 15:35:00,52.28,52.29,52.2,52.23,33014.0,44.1374,44.1458,44.0698,44.0952,33014.0
2020-07-21 15:40:00,52.23,52.27,52.21,52.25,36075.0,44.0952,44.1289,44.0783,44.112,36075.0
2020-07-21 15:45:00,52.25,52.3,52.16,52.17,45370.0,44.112,44.1543,44.0361,44.0445,45370.0
2020-07-21 15:50:00,52.17,52.2,52.08,52.2,55085.0,44.0445,44.0698,43.9685,44.0698,55085.0
2020-07-21 15:55:00,52.2,52.28,52.14,52.26,214968.0,44.0698,44.1374,44.0192,44.1205,214968.0
2020-07-22 09:30:00,51.95,52.18,51.55,52.07,64284.0,43.8588,44.053,43.5211,43.9601,64284.0
2020-07-22 09:35:00,52.07,52.3,51.7,51.72,56893.0,43.9601,44.1543,43.6477,43.6646,56893.0
2020-07-22 09:40:00,51.73,51.82,51.32,51.38,130212.0,43.673,43.749,43.3269,43.3776,130212.0
2020-07-22 09:45:00,51.4,51.65,51.33,51.57,51551.0,43.3944,43.6055,43.3353,43.538,51551.0
2020-07-22 09:50:00,51.55,51.73,51.5,51.59,17929.0,43.5211,43.673,43.4789,43.5548,17929.0
2020-07-22 09:55:00,51.57,51.62,51.29,51.42,22583.0,43.538,43.5802,43.3016,43.4113,22583.0
2020-07-22 10:00:00,51.4,51.4,51.17,51.18,24189.0,43.3944,43.3944,43.2003,43.2087,24189.0
2020-07-22 10:05:00,51.14,51.33,51.13,51.25,26046.0,43.1749,43.3353,43.1665,43.2678,26046.0
2020-07-22 10:10:00,51.25,51.46,51.25,51.35,14480.0,43.2678,43.4451,43.2678,43.3522,14480.0
2020-07-22 10:15:00,51.36,51.54,51.33,51.46,15512.0,43.3607,43.5126,43.3353,43.4451,15512.0
2020-07-22 10:20:00,51.45,51.59,51.41,51.41,14549.0,43.4366,43.5548,43.4029,43.4029,14549.0
2020-07-22 10:25:00,51.41,51.44,51.22,51.25,34576.0,43.4029,43.4282,43.2425,43.2678,34576.0
2020-07-22 10:30:00,51.28,51.33,51.12,51.16,53193.0,43.2931,43.3353,43.158,43.1918,53193.0
2020-07-22 10:35:00,51.18,51.47,51.17,51.45,22665.0,43.2087,43.4535,43.2003,43.4366,22665.0
2020-07-22 10:40:00,51.45,51.59,51.44,51.5,24203.0,43.4366,43.5548,43.4282,43.4789,24203.0
2020-07-22 10:45:00,51.51,51.76,51.51,51.66,32564.0,43.4873,43.6984,43.4873,43.6139,32564.0
2020-07-22 10:50:00,51.64,51.74,51.61,51.67,27847.0,43.5971,43.6815,43.5717,43.6224,27847.0
2020-07-22 10:55:00,51.66,51.78,51.64,51.77,15731.0,43.6139,43.7153,43.5971,43.7068,15731.0
2020-07-22 11:00:00,51.77,51.87,51.77,51.85,12949.0,43.7068,43.7912,43.7068,43.7743,12949.0
2020-07-22 11:05:00,51.82,51.89,51.79,51.81,15927.0,43.749,43.8081,43.7237,43.7406,15927.0
2020-07-22 11:10:00,51.81,51.93,51.75,51.92,10257.0,43.7406,43.8419,43.6899,43.8334,10257.0
2020-07-22 11:15:00,51.91,51.94,51.8,51.9,10966.0,43.825,43.8503,43.7321,43.8166,10966.0
2020-07-22 11:20:00,51.9,52.03,51.85,52.03,47176.0,43.8166,43.9263,43.7743,43.9263,47176.0
2020-07-22 11:25:00,52.01,52.07,51.96,52.05,7537.0,43.9094,43.9601,43.8672,43.9432,7537.0
2020-07-22 11:30:00,52.04,52.06,51.96,52.0,9490.0,43.9348,43.9516,43.8672,43.901,9490.0
2020-07-22 11:35:00,52.01,52.16,52.0,52.16,9643.0,43.9094,44.0361,43.901,44.0361,9643.0
2020-07-22 11:40:00,52.17,52.18,52.1,52.11,11254.0,44.0445,44.053,43.9854,43.9939,11254.0
2020-07-22 11:45:00,52.14,52.26,52.12,52.26,70056.0,44.0192,44.1205,44.0023,44.1205,70056.0
2020-07-22 11:50:00,52.28,52.37,52.26,52.34,9229.0,44.1374,44.2134,44.1205,44.188,9229.0
2020-07-22 11:55:00,52.34,52.46,52.32,52.37,10833.0,44.188,44.2893,44.1711,44.2134,10833.0
2020-07-22 12:00:00,52.36,52.48,52.36,52.45,6664.0,44.2049,44.3062,44.2049,44.2809,6664.0
2020-07-22 12:05:00,52.45,52.49,52.37,52.37,13857.0,44.2809,44.3147,44.2134,44.2134,13857.0
2020-07-22 12:10:00,52.37,52.48,52.35,52.44,10719.0,44.2134,44.3062,44.1965,44.2725,10719.0
2020-07-22 12:15:00,52.43,52.51,52.43,52.49,10406.0,44.264,44.3316,44.264,44.3147,10406.0
2020-07-22 12:20:00,52.5,52.51,52.41,52.42,9430.0,44.3231,44.3316,44.2471,44.2556,9430.0
2020-07-22 12:25:00,52.4,52.42,52.29,52.29,10010.0,44.2387,44.2556,44.1458,44.1458,10010.0
2020-07-22 12:30:00,52.28,52.29,52.17,52.17,10534.0,44.1374,44.1458,44.0445,44.0445,10534.0
2020-07-22 12:35:00,52.16,52.25,52.13,52.21,23221.0,44.0361,44.112,44.0107,44.0783,23221.0
2020-07-22 12:40:00,52.2,52.24,52.17,52.24,10022.0,44.0698,44.1036,44.0445,44.1036,10022.0
2020-07-22 12:45:00,52.22,52.34,52.21,52.34,10401.0,44.0867,44.188,44.0783,44.188,10401.0
2020-07-22 12:50:00,52.34,52.45,52.32,52.42,9647.0,44.188,44.2809,44.1711,44.2556,9647.0
2020-07-22 12:55:00,52.41,52.56,52.41,52.55,9698.0,44.2471,44.3738,44.2471,44.3653,9698.0
2020-07-22 13:00:00,52.54,52.61,52.52,52.53,14794.0,44.3569,44.416,44.34,44.3484,14794.0
2020-07-22 13:05:00,52.52,52.57,52.48,52.57,8627.0,44.34,44.3822,44.3062,44.3822,8627.0
2020-07-22 13:10:00,52.55,52.65,52.52,52.61,28077.0,44.3653,44.4497,44.34,44.416,28077.0
2020-07-22 13:15:00,52.6,52.6,52.52,52.53,8326.0,44.4075,44.4075,44.34,44.3484,8326.0
2020-07-22 13:20:00,52.53,52.53,52.44,52.48,6873.0,44.3484,44.3484,44.2725,44.3062,6873.0
2020-07-22 13:25:00,52.5,52.51,52.44,52.45,6378.0,44.3231,44.3316,44.2725,44.2809,6378.0
2020-07-22 13:30:00,52.42,52.46,52.41,52.45,6636.0,44.2556,44.2893,44.2471,44.2809,6636.0
2020-07-22 13:35:00,52.45,52.47,52.36,52.47,34178.0,44.2809,44.2978,44.2049,44.2978,34178.0
2020-07-22 13:40:00,52.47,52.48,52.43,52.46,9125.0,44.2978,44.3062,44.264,44.2893,9125.0
2020-07-22 13:45:00,52.46,52.46,52.33,52.35,12147.0,44.2893,44.2893,44.1796,44.1965,12147.0
2020-07-22 13:50:00,52.37,52.55,52.36,52.54,13715.0,44.2134,44.3653,44.2049,44.3569,13715.0
2020-07-22 13:55:00,52.53,52.53,52.45,52.45,12046.0,44.3484,44.3484,44.2809,44.2809,12046.0
2020-07-22 14:00:00,52.45,52.61,52.39,52.6,12768.0,44.2809,44.416,44.2302,44.4075,12768.0
2020-07-22 14:05:00,52.59,52.71,52.59,52.64,23028.0,44.3991,44.5004,44.3991,44.4413,23028.0
2020-07-22 14:10:00,52.63,52.67,52.61,52.62,17248.0,44.4329,44.4666,44.416,44.4244,17248.0
2020-07-22 14:15:00,52.61,52.8,52.6,52.76,22149.0,44.416,44.5764,44.4075,44.5426,22149.0
2020-07-22 14:20:00,52.77,52.8,52.75,52.79,21526.0,44.5511,44.5764,44.5342,44.5679,21526.0
2020-07-22 14:25:00,52.8,52.82,52.73,52.78,12712.0,44.5764,44.5933,44.5173,44.5595,12712.0
2020-07-22 14:30:00,52.77,52.81,52.74,52.77,26524.0,44.5511,44.5848,44.5257,44.5511,26524.0
2020-07-22 14:35:00,52.76,52.81,52.76,52.8,7335.0,44.5426,44.5848,44.5426,44.5764,7335.0
2020-07-22 14:40:00,52.79,52.79,52.71,52.72,8881.0,44.5679,44.5679,44.5004,44.5088,8881.0
2020-07-22 14:45:00,52.72,52.72,52.62,52.65,147786.0,44.5088,44.5088,44.4244,44.4497,147786.0
2020-07-22 14:50:00,52.66,52.85,52.66,52.81,19395.0,44.4582,44.6186,44.4582,44.5848,19395.0
2020-07-22 14:55:00,52.8,52.86,52.77,52.79,13819.0,44.5764,44.627,44.5511,44.5679,13819.0
2020-07-22 15:00:00,52.8,52.82,52.74,52.79,8854.0,44.5764,44.5933,44.5257,44.5679,8854.0
2020-07-22 15:05:00,52.8,52.82,52.75,52.78,8512.0,44.5764,44.5933,44.5342,44.5595,8512.0
2020-07-22 15:10:00,52.77,52.84,52.75,52.81,11933.0,44.5511,44.6102,44.5342,44.5848,11933.0
2020-07-22 15:15:00,52.83,52.83,52.75,52.77,22833.0,44.6017,44.6017,44.5342,44.5511,22833.0
2020-07-22 15:20:00,52.77,52.83,52.77,52.78,25166.0,44.5511,44.6017,44.5511,44.5595,25166.0
2020-07-22 15:25:00,52.78,52.83,52.77,52.8,23704.0,44.5595,44.6017,44.5511,44.5764,23704.0
2020-07-22 15:30:00,52.8,52.81,52.7,52.74,38173.0,44.5764,44.5848,44.492,44.5257,38173.0
2020-07-22 15:35:00,52.74,52.78,52.69,52.75,29105.0,44.5257,44.5595,44.4835,44.5342,29105.0
2020-07-22 15:40:00,52.75,52.89,52.74,52.89,41341.0,44.5342,44.6524,44.5257,44.6524,41341.0
2020-07-22 15:45:00,52.89,53.05,52.88,52.98,58047.0,44.6524,44.7874,44.6439,44.7284,58047.0
2020-07-22 15:50:00,52.99,53.03,52.93,53.03,108007.0,44.7368,44.7706,44.6861,44.7706,108007.0
2020-07-22 15:55:00,53.02,53.06,52.96,53.0,251471.0,44.7621,44.7959,44.7115,44.7452,251471.0
2020-07-23 09:30:00,52.85,53.39,52.85,53.32,25859.0,44.6186,45.0745,44.6186,45.0154,25859.0
2020-07-23 09:35:00,53.33,53.33,53.13,53.23,16043.0,45.0238,45.0238,44.855,44.9394,16043.0
2020-07-23 09:40:00,53.19,53.27,53.08,53.19,7705.0,44.9056,44.9732,44.8128,44.9056,7705.0
2020-07-23 09:45:00,53.24,53.28,53.18,53.19,4770.0,44.9479,44.9816,44.8972,44.9056,4770.0
2020-07-23 09:50:00,53.18,53.18,52.99,52.99,8544.0,44.8972,44.8972,44.7368,44.7368,8544.0
2020-07-23 09:55:00,52.93,53.09,52.89,53.05,8422.0,44.6861,44.8212,44.6524,44.7874,8422.0
2020-07-23 10:00:00,53.05,53.16,52.99,53.15,8352.0,44.7874,44.8803,44.7368,44.8719,8352.0
2020-07-23 10:05:00,53.16,53.17,52.96,52.97,4740.0,44.8803,44.8888,44.7115,44.7199,4740.0
2020-07-23 10:10:00,53.01,53.04,52.95,53.0,5270.0,44.7537,44.779,44.703,44.7452,5270.0
2020-07-23 10:15:00,53.0,53.09,52.99,53.06,5685.0,44.7452,44.8212,44.7368,44.7959,5685.0
2020-07-23 10:20:00,53.08,53.18,53.05,53.14,6294.0,44.8128,44.8972,44.7874,44.8634,6294.0
2020-07-23 10:25:00,53.14,53.19,53.09,53.12,6679.0,44.8634,44.9056,44.8212,44.8465,6679.0
2020-07-23 10:30:00,53.1,53.17,53.06,53.12,7074.0,44.8297,44.8888,44.7959,44.8465,7074.0
2020-07-23 10:35:00,53.06,53.15,52.96,53.13,12658.0,44.7959,44.8719,44.7115,44.855,12658.0
2020-07-23 10:40:00,53.17,53.38,53.13,53.36,9589.0,44.8888,45.0661,44.855,45.0492,9589.0
2020-07-23 10:45:00,53.36,53.38,53.25,53.25,14779.0,45.0492,45.0661,44.9563,44.9563,14779.0
2020-07-23 10:50:00,53.27,53.29,53.24,53.28,6745.0,44.9732,44.9901,44.9479,44.9816,6745.0
2020-07-23 10:55:00,53.27,53.34,53.23,53.23,4892.0,44.9732,45.0323,44.9394,44.9394,4892.0
2020-07-23 11:00:00,53.22,53.32,53.21,53.27,5857.0,44.931,45.0154,44.9225,44.9732,5857.0
2020-07-23 11:05:00,53.28,53.33,53.24,53.3,9953.0,44.9816,45.0238,44.9479,44.9985,9953.0
2020-07-23 11:10:00,53.34,53.35,53.25,53.27,6393.0,45.0323,45.0407,44.9563,44.9732,6393.0
2020-07-23 11:15:00,53.24,53.28,53.22,53.27,6798.0,44.9479,44.9816,44.931,44.9732,6798.0
2020-07-23 11:20:00,53.27,53.34,53.26,53.32,7492.0,44.9732,45.0323,44.9647,45.0154,7492.0
2020-07-23 11:25:00,53.33,53.46,53.32,53.45,9615.0,45.0238,45.1336,45.0154,45.1251,9615.0
2020-07-23 11:30:00,53.45,53.47,53.4,53.45,16894.0,45.1251,45.142,45.0829,45.1251,16894.0
2020-07-23 11:35:00,53.42,53.42,53.34,53.4,13212.0,45.0998,45.0998,45.0323,45.0829,13212.0
2020-07-23 11:40:00,53.36,53.44,53.31,53.33,10465.0,45.0492,45.1167,45.007,45.0238,10465.0
2020-07-23 11:45:00,53.35,53.35,53.18,53.2,45049.0,45.0407,45.0407,44.8972,44.9141,45049.0
2020-07-23 11:50:00,53.18,53.2,53.02,53.02,27357.0,44.8972,44.9141,44.7621,44.7621,27357.0
2020-07-23 11:55:00,53.02,53.07,52.96,52.99,23608.0,44.7621,44.8043,44.7115,44.7368,23608.0
2020-07-23 12:00:00,52.97,53.06,52.9,53.01,68016.0,44.7199,44.7959,44.6608,44.7537,68016.0
2020-07-23 12:05:00,53.01,53.16,52.94,53.15,18438.0,44.7537,44.8803,44.6946,44.8719,18438.0
2020-07-23 12:10:00,53.13,53.26,53.13,53.24,7689.0,44.855,44.9647,44.855,44.9479,7689.0
2020-07-23 12:15:00,53.3,53.32,53.16,53.24,4919.0,44.9985,45.0154,44.8803,44.9479,4919.0
2020-07-23 12:20:00,53.21,53.35,53.19,53.34,5518.0,44.9225,45.0407,44.9056,45.0323,5518.0
2020-07-23 12:25:00,53.33,53.34,53.27,53.33,6821.0,45.0238,45.0323,44.9732,45.0238,6821.0
2020-07-23 12:30:00,53.31,53.37,53.26,53.35,5451.0,45.007,45.0576,44.9647,45.0407,5451.0
2020-07-23 12:35:00,53.35,53.36,53.2,53.26,39517.0,45.0407,45.0492,44.9141,44.9647,39517.0
2020-07-23 12:40:00,53.26,53.27,53.18,53.19,17725.0,44.9647,44.9732,44.8972,44.9056,17725.0
2020-07-23 12:45:00,53.2,53.27,53.16,53.22,6749.0,44.9141,44.9732,44.8803,44.931,6749.0
2020-07-23 12:50:00,53.25,53.37,53.24,53.33,14406.0,44.9563,45.0576,44.9479,45.0238,14406.0
2020-07-23 12:55:00,53.32,53.33,53.23,53.26,6750.0,45.0154,45.0238,44.9394,44.9647,6750.0
2020-07-23 13:00:00,53.26,53.35,53.24,53.35,2892.0,44.9647,45.0407,44.9479,45.0407,2892.0
2020-07-23 13:05:00,53.33,53.36,53.3,53.31,4536.0,45.0238,45.0492,44.9985,45.007,4536.0
2020-07-23 13:10:00,53.29,53.33,53.28,53.32,7137.0,44.9901,45.0238,44.9816,45.0154,7137.0
2020-07-23 13:15:00,53.33,53.33,53.26,53.26,4056.0,45.0238,45.0238,44.9647,44.9647,4056.0
2020-07-23 13:20:00,53.25,53.29,53.24,53.25,5716.0,44.9563,44.9901,44.9479,44.9563,5716.0
2020-07-23 13:25:00,53.26,53.34,53.25,53.33,2888.0,44.9647,45.0323,44.9563,45.0238,2888.0
2020-07-23 13:30:00,53.33,53.35,53.32,53.34,11958.0,45.0238,45.0407,45.0154,45.0323,11958.0
2020-07-23 13:35:00,53.34,53.36,53.31,53.32,13767.0,45.0323,45.0492,45.007,45.0154,13767.0
2020-07-23 13:40:00,53.32,53.34,53.17,53.17,22158.0,45.0154,45.0323,44.8888,44.8888,22158.0
2020-07-23 13:45:00,53.17,53.23,53.15,53.23,12652.0,44.8888,44.9394,44.8719,44.9394,12652.0
2020-07-23 13:50:00,53.21,53.23,53.07,53.07,12798.0,44.9225,44.9394,44.8043,44.8043,12798.0
2020-07-23 13:55:00,53.07,53.09,53.0,53.05,12113.0,44.8043,44.8212,44.7452,44.7874,12113.0
2020-07-23 14:00:00,53.04,53.06,52.83,52.93,14557.0,44.779,44.7959,44.6017,44.6861,14557.0
2020-07-23 14:05:00,52.92,53.0,52.87,52.87,6800.0,44.6777,44.7452,44.6355,44.6355,6800.0
2020-07-23 14:10:00,52.85,52.87,52.81,52.85,8431.0,44.6186,44.6355,44.5848,44.6186,8431.0
2020-07-23 14:15:00,52.85,52.85,52.77,52.8,9132.0,44.6186,44.6186,44.5511,44.5764,9132.0
2020-07-23 14:20:00,52.82,52.84,52.69,52.8,13437.0,44.5933,44.6102,44.4835,44.5764,13437.0
2020-07-23 14:25:00,52.79,52.8,52.75,52.76,13027.0,44.5679,44.5764,44.5342,44.5426,13027.0
2020-07-23 14:30:00,52.76,52.84,52.73,52.83,13683.0,44.5426,44.6102,44.5173,44.6017,13683.0
2020-07-23 14:35:00,52.84,52.84,52.7,52.71,12241.0,44.6102,44.6102,44.492,44.5004,12241.0
2020-07-23 14:40:00,52.72,52.75,52.67,52.73,13178.0,44.5088,44.5342,44.4666,44.5173,13178.0
2020-07-23 14:45:00,52.72,52.73,52.64,52.69,14674.0,44.5088,44.5173,44.4413,44.4835,14674.0
2020-07-23 14:50:00,52.71,52.74,52.69,52.71,13182.0,44.5004,44.5257,44.4835,44.5004,13182.0
2020-07-23 14:55:00,52.7,52.71,52.56,52.57,16810.0,44.492,44.5004,44.3738,44.3822,16810.0
2020-07-23 15:00:00,52.58,52.69,52.57,52.69,22005.0,44.3907,44.4835,44.3822,44.4835,22005.0
2020-07-23 15:05:00,52.69,52.69,52.58,52.66,19946.0,44.4835,44.4835,44.3907,44.4582,19946.0
2020-07-23 15:10:00,52.66,52.69,52.62,52.63,25776.0,44.4582,44.4835,44.4244,44.4329,25776.0
2020-07-23 15:15:00,52.63,52.69,52.62,52.64,22265.0,44.4329,44.4835,44.4244,44.4413,22265.0
2020-07-23 15:20:00,52.64,52.69,52.53,52.53,27387.0,44.4413,44.4835,44.3484,44.3484,27387.0
2020-07-23 15:25:00,52.52,52.59,52.5,52.54,23053.0,44.34,44.3991,44.3231,44.3569,23053.0
2020-07-23 15:30:00,52.53,52.54,52.39,52.53,24708.0,44.3484,44.3569,44.2302,44.3484,24708.0
2020-07-23 15:35:00,52.53,52.62,52.52,52.53,25073.0,44.3484,44.4244,44.34,44.3484,25073.0
2020-07-23 15:40:00,52.52,52.58,52.49,52.54,19184.0,44.34,44.3907,44.3147,44.3569,19184.0
2020-07-23 15:45:00,52.54,52.61,52.51,52.58,37739.0,44.3569,44.416,44.3316,44.3907,37739.0
2020-07-23 15:50:00,52.55,52.56,52.38,52.53,63590.0,44.3653,44.3738,44.2218,44.3484,63590.0
2020-07-23 15:55:00,52.54,52.77,52.52,52.71,117685.0,44.3569,44.5511,44.34,44.5004,117685.0
2020-07-24 09:30:00,52.99,53.12,52.85,53.0,24674.0,44.7368,44.8465,44.6186,44.7452,24674.0
2020-07-24 09:35:00,53.01,53.24,52.93,53.23,10915.0,44.7537,44.9479,44.6861,44.9394,10915.0
2020-07-24 09:40:00,53.25,53.41,53.18,53.21,17310.0,44.9563,45.0914,44.8972,44.9225,17310.0
2020-07-24 09:45:00,53.21,53.43,53.2,53.32,18153.0,44.9225,45.1083,44.9141,45.0154,18153.0
2020-07-24 09:50:00,53.35,53.43,53.14,53.15,16873.0,45.0407,45.1083,44.8634,44.8719,16873.0
2020-07-24 09:55:00,53.14,53.16,52.94,52.96,11384.0,44.8634,44.8803,44.6946,44.7115,11384.0
2020-07-24 10:00:00,52.94,53.02,52.91,53.0,5582.0,44.6946,44.7621,44.6693,44.7452,5582.0
2020-07-24 10:05:00,52.98,53.03,52.89,53.03,11100.0,44.7284,44.7706,44.6524,44.7706,11100.0
2020-07-24 10:10:00,53.0,53.08,52.95,53.01,10796.0,44.7452,44.8128,44.703,44.7537,10796.0
2020-07-24 10:15:00,53.02,53.05,52.93,53.0,7133.0,44.7621,44.7874,44.6861,44.7452,7133.0
2020-07-24 10:20:00,53.0,53.02,52.92,52.99,7395.0,44.7452,44.7621,44.6777,44.7368,7395.0
2020-07-24 10:25:00,52.99,53.02,52.92,53.0,16693.0,44.7368,44.7621,44.6777,44.7452,16693.0
2020-07-24 10:30:00,53.0,53.07,52.95,53.04,14507.0,44.7452,44.8043,44.703,44.779,14507.0
2020-07-24 10:35:00,53.02,53.08,52.97,53.04,11700.0,44.7621,44.8128,44.7199,44.779,11700.0
2020-07-24 10:40:00,53.06,53.08,52.97,52.98,7902.0,44.7959,44.8128,44.7199,44.7284,7902.0
2020-07-24 10:45:00,52.98,53.01,52.96,53.01,8500.0,44.7284,44.7537,44.7115,44.7537,8500.0
2020-07-24 10:50:00,53.03,53.08,52.95,52.96,9359.0,44.7706,44.8128,44.703,44.7115,9359.0
2020-07-24 10:55:00,52.95,52.95,52.82,52.88,58917.0,44.703,44.703,44.5933,44.6439,58917.0
2020-07-24 11:00:00,52.87,52.97,52.85,52.97,10621.0,44.6355,44.7199,44.6186,44.7199,10621.0
2020-07-24 11:05:00,52.96,53.0,52.94,53.0,15869.0,44.7115,44.7452,44.6946,44.7452,15869.0
2020-07-24 11:10:00,52.99,52.99,52.94,52.95,10023.0,44.7368,44.7368,44.6946,44.703,10023.0
2020-07-24 11:15:00,52.95,53.0,52.9,52.9,5677.0,44.703,44.7452,44.6608,44.6608,5677.0
2020-07-24 11:20:00,52.86,52.87,52.76,52.8,4871.0,44.627,44.6355,44.5426,44.5764,4871.0
2020-07-24 11:25:00,52.81,52.84,52.6,52.61,7591.0,44.5848,44.6102,44.4075,44.416,7591.0
2020-07-24 11:30:00,52.6,52.65,52.5,52.54,23823.0,44.4075,44.4497,44.3231,44.3569,23823.0
2020-07-24 11:35:00,52.53,52.63,52.52,52.61,7147.0,44.3484,44.4329,44.34,44.416,7147.0
2020-07-24 11:40:00,52.57,52.59,52.5,52.54,5798.0,44.3822,44.3991,44.3231,44.3569,5798.0
2020-07-24 11:45:00,52.51,52.53,52.43,52.49,5688.0,44.3316,44.3484,44.264,44.3147,5688.0
2020-07-24 11:50:00,52.47,52.56,52.47,52.55,2844.0,44.2978,44.3738,44.2978,44.3653,2844.0
2020-07-24 11:55:00,52.57,52.61,52.54,52.58,7742.0,44.3822,44.416,44.3569,44.3907,7742.0
2020-07-24 12:00:00,52.61,52.63,52.54,52.55,9576.0,44.416,44.4329,44.3569,44.3653,9576.0
2020-07-24 12:05:00,52.56,52.6,52.52,52.59,6960.0,44.3738,44.4075,44.34,44.3991,6960.0
2020-07-24 12:10:00,52.6,52.68,52.59,52.63,31585.0,44.4075,44.4751,44.3991,44.4329,31585.0
2020-07-24 12:15:00,52.62,52.65,52.57,52.61,137226.0,44.4244,44.4497,44.3822,44.416,137226.0
2020-07-24 12:20:00,52.62,52.62,52.51,52.53,6220.0,44.4244,44.4244,44.3316,44.3484,6220.0
2020-07-24 12:25:00,52.56,52.57,52.47,52.49,14255.0,44.3738,44.3822,44.2978,44.3147,14255.0
2020-07-24 12:30:00,52.51,52.58,52.49,52.55,3844.0,44.3316,44.3907,44.3147,44.3653,3844.0
2020-07-24 12:35:00,52.57,52.6,52.49,52.49,5105.0,44.3822,44.4075,44.3147,44.3147,5105.0
2020-07-24 12:40:00,52.48,52.52,52.46,52.47,7892.0,44.3062,44.34,44.2893,44.2978,7892.0
2020-07-24 12:45:00,52.46,52.47,52.35,52.36,14421.0,44.2893,44.2978,44.1965,44.2049,14421.0
2020-07-24 12:50:00,52.37,52.39,52.31,52.35,4251.0,44.2134,44.2302,44.1627,44.1965,4251.0
2020-07-24 12:55:00,52.36,52.36,52.28,52.3,6965.0,44.2049,44.2049,44.1374,44.1543,6965.0
2020-07-24 13:00:00,52.29,52.29,52.23,52.29,4146.0,44.1458,44.1458,44.0952,44.1458,4146.0
2020-07-24 13:05:00,52.3,52.3,52.18,52.19,8088.0,44.1543,44.1543,44.053,44.0614,8088.0
2020-07-24 13:10:00,52.2,52.25,52.16,52.21,7111.0,44.0698,44.112,44.0361,44.0783,7111.0
2020-07-24 13:15:00,52.2,52.28,52.14,52.28,5221.0,44.0698,44.1374,44.0192,44.1374,5221.0
2020-07-24 13:20:00,52.27,52.28,52.21,52.24,6485.0,44.1289,44.1374,44.0783,44.1036,6485.0
2020-07-24 13:25:00,52.25,52.26,52.17,52.19,15171.0,44.112,44.1205,44.0445,44.0614,15171.0
2020-07-24 13:30:00,52.2,52.25,52.17,52.19,8251.0,44.0698,44.112,44.0445,44.0614,8251.0
2020-07-24 13:35:00,52.16,52.24,52.16,52.2,7198.0,44.0361,44.1036,44.0361,44.0698,7198.0
2020-07-24 13:40:00,52.2,52.22,52.13,52.15,8633.0,44.0698,44.0867,44.0107,44.0276,8633.0
2020-07-24 13:45:00,52.16,52.2,52.14,52.16,6443.0,44.0361,44.0698,44.0192,44.0361,6443.0
2020-07-24 13:50:00,52.14,52.17,52.09,52.16,5600.0,44.0192,44.0445,43.977,44.0361,5600.0
2020-07-24 13:55:00,52.19,52.19,52.15,52.16,4036.0,44.0614,44.0614,44.0276,44.0361,4036.0
2020-07-24 14:00:00,52.17,52.21,52.14,52.15,5560.0,44.0445,44.0783,44.0192,44.0276,5560.0
2020-07-24 14:05:00,52.14,52.2,52.13,52.18,3975.0,44.0192,44.0698,44.0107,44.053,3975.0
2020-07-24 14:10:00,52.18,52.23,52.17,52.22,4867.0,44.053,44.0952,44.0445,44.0867,4867.0
2020-07-24 14:15:00,52.22,52.25,52.19,52.21,4177.0,44.0867,44.112,44.0614,44.0783,4177.0
2020-07-24 14:20:00,52.19,52.25,52.16,52.25,8240.0,44.0614,44.112,44.0361,44.112,8240.0
2020-07-24 14:25:00,52.24,52.29,52.2,52.29,6321.0,44.1036,44.1458,44.0698,44.1458,6321.0
2020-07-24 14:30:00,52.28,52.32,52.24,52.32,8941.0,44.1374,44.1711,44.1036,44.1711,8941.0
2020-07-24 14:35:00,52.29,52.37,52.25,52.37,18209.0,44.1458,44.2134,44.112,44.2134,18209.0
2020-07-24 14:40:00,52.36,52.37,52.31,52.32,7931.0,44.2049,44.2134,44.1627,44.1711,7931.0
2020-07-24 14:45:00,52.3,52.38,52.29,52.38,6060.0,44.1543,44.2218,44.1458,44.2218,6060.0
2020-07-24 14:50:00,52.36,52.39,52.33,52.35,7589.0,44.2049,44.2302,44.1796,44.1965,7589.0
2020-07-24 14:55:00,52.34,52.39,52.32,52.39,7448.0,44.188,44.2302,44.1711,44.2302,7448.0
2020-07-24 15:00:00,52.37,52.42,52.34,52.42,4923.0,44.2134,44.2556,44.188,44.2556,4923.0
2020-07-24 15:05:00,52.41,52.43,52.35,52.4,12845.0,44.2471,44.264,44.1965,44.2387,12845.0
2020-07-24 15:10:00,52.39,52.39,52.21,52.26,36273.0,44.2302,44.2302,44.0783,44.1205,36273.0
2020-07-24 15:15:00,52.26,52.26,52.14,52.16,22518.0,44.1205,44.1205,44.0192,44.0361,22518.0
2020-07-24 15:20:00,52.19,52.22,52.17,52.17,10552.0,44.0614,44.0867,44.0445,44.0445,10552.0
2020-07-24 15:25:00,52.16,52.18,52.12,52.15,11328.0,44.0361,44.053,44.0023,44.0276,11328.0
2020-07-24 15:30:00,52.14,52.17,52.11,52.13,12896.0,44.0192,44.0445,43.9939,44.0107,12896.0
2020-07-24 15:35:00,52.13,52.28,52.12,52.23,31678.0,44.0107,44.1374,44.0023,44.0952,31678.0
2020-07-24 15:40:00,52.23,52.27,52.22,52.25,26909.0,44.0952,44.1289,44.0867,44.112,26909.0
2020-07-24 15:45:00,52.23,52.25,52.14,52.14,80930.0,44.0952,44.112,44.0192,44.0192,80930.0
2020-07-24 15:50:00,52.13,52.37,52.13,52.3,59488.0,44.0107,44.2134,44.0107,44.1543,59488.0
2020-07-24 15:55:00,52.31,52.35,52.25,52.27,90784.0,44.1627,44.1965,44.112,44.1289,90784.0
2020-07-27 09:30:00,52.17,52.32,51.88,51.88,31642.0,44.0445,44.1711,43.7997,43.7997,31642.0
2020-07-27 09:35:00,51.87,51.87,51.61,51.61,18268.0,43.7912,43.7912,43.5717,43.5717,18268.0
2020-07-27 09:40:00,51.6,51.81,51.6,51.81,10124.0,43.5633,43.7406,43.5633,43.7406,10124.0
2020-07-27 09:45:00,51.78,51.78,51.57,51.57,7180.0,43.7153,43.7153,43.538,43.538,7180.0
2020-07-27 09:50:00,51.58,51.79,51.55,51.77,6445.0,43.5464,43.7237,43.5211,43.7068,6445.0
2020-07-27 09:55:00,51.73,51.75,51.62,51.74,12071.0,43.673,43.6899,43.5802,43.6815,12071.0
2020-07-27 10:00:00,51.65,51.66,51.29,51.37,25634.0,43.6055,43.6139,43.3016,43.3691,25634.0
2020-07-27 10:05:00,51.38,51.52,51.38,51.47,9488.0,43.3776,43.4957,43.3776,43.4535,9488.0
2020-07-27 10:10:00,51.45,51.45,51.26,51.26,10188.0,43.4366,43.4366,43.2762,43.2762,10188.0
2020-07-27 10:15:00,51.28,51.3,51.14,51.23,17635.0,43.2931,43.31,43.1749,43.2509,17635.0
2020-07-27 10:20:00,51.22,51.29,51.11,51.13,18842.0,43.2425,43.3016,43.1496,43.1665,18842.0
2020-07-27 10:25:00,51.15,51.28,51.1,51.22,14530.0,43.1834,43.2931,43.1412,43.2425,14530.0
2020-07-27 10:30:00,51.2,51.23,51.06,51.13,13128.0,43.2256,43.2509,43.1074,43.1665,13128.0
2020-07-27 10:35:00,51.12,51.22,51.07,51.1,24118.0,43.158,43.2425,43.1158,43.1412,24118.0
2020-07-27 10:40:00,51.08,51.19,51.08,51.15,12960.0,43.1243,43.2171,43.1243,43.1834,12960.0
2020-07-27 10:45:00,51.13,51.19,51.09,51.15,14144.0,43.1665,43.2171,43.1327,43.1834,14144.0
2020-07-27 10:50:00,51.14,51.17,51.01,51.08,31054.0,43.1749,43.2003,43.0652,43.1243,31054.0
2020-07-27 10:55:00,51.09,51.24,51.08,51.12,21233.0,43.1327,43.2594,43.1243,43.158,21233.0
2020-07-27 11:00:00,51.13,51.24,51.1,51.18,23590.0,43.1665,43.2594,43.1412,43.2087,23590.0
2020-07-27 11:05:00,51.18,51.36,51.12,51.36,10553.0,43.2087,43.3607,43.158,43.3607,10553.0
2020-07-27 11:10:00,51.36,51.53,51.34,51.51,15754.0,43.3607,43.5042,43.3438,43.4873,15754.0
2020-07-27 11:15:00,51.5,51.54,51.42,51.52,22575.0,43.4789,43.5126,43.4113,43.4957,22575.0
2020-07-27 11:20:00,51.49,51.59,51.47,51.59,7822.0,43.4704,43.5548,43.4535,43.5548,7822.0
2020-07-27 11:25:00,51.59,51.69,51.55,51.65,6107.0,43.5548,43.6393,43.5211,43.6055,6107.0
2020-07-27 11:30:00,51.67,51.68,51.62,51.62,5524.0,43.6224,43.6308,43.5802,43.5802,5524.0
2020-07-27 11:35:00,51.62,51.64,51.54,51.64,7112.0,43.5802,43.5971,43.5126,43.5971,7112.0
2020-07-27 11:40:00,51.63,51.63,51.54,51.57,11347.0,43.5886,43.5886,43.5126,43.538,11347.0
2020-07-27 11:45:00,51.56,51.57,51.5,51.53,7542.0,43.5295,43.538,43.4789,43.5042,7542.0
2020-07-27 11:50:00,51.55,51.63,51.54,51.6,6276.0,43.5211,43.5886,43.5126,43.5633,6276.0
2020-07-27 11:55:00,51.61,51.63,51.58,51.59,4113.0,43.5717,43.5886,43.5464,43.5548,4113.0
2020-07-27 12:00:00,51.6,51.76,51.6,51.76,21007.0,43.5633,43.6984,43.5633,43.6984,21007.0
2020-07-27 12:05:00,51.74,51.77,51.7,51.73,4895.0,43.6815,43.7068,43.6477,43.673,4895.0
2020-07-27 12:10:00,51.75,51.75,51.7,51.71,4269.0,43.6899,43.6899,43.6477,43.6562,4269.0
2020-07-27 12:15:00,51.69,51.73,51.69,51.71,7677.0,43.6393,43.673,43.6393,43.6562,7677.0
2020-07-27 12:20:00,51.7,51.73,51.66,51.73,5493.0,43.6477,43.673,43.6139,43.673,5493.0
2020-07-27 12:25:00,51.72,51.74,51.7,51.73,4540.0,43.6646,43.6815,43.6477,43.673,4540.0
2020-07-27 12:30:00,51.75,51.81,51.72,51.74,4246.0,43.6899,43.7406,43.6646,43.6815,4246.0
2020-07-27 12:35:00,51.73,51.74,51.69,51.71,9367.0,43.673,43.6815,43.6393,43.6562,9367.0
2020-07-27 12:40:00,51.7,51.76,51.69,51.71,4745.0,43.6477,43.6984,43.6393,43.6562,4745.0
2020-07-27 12:45:00,51.71,51.77,51.71,51.76,3771.0,43.6562,43.7068,43.6562,43.6984,3771.0
2020-07-27 12:50:00,51.77,51.81,51.75,51.76,5906.0,43.7068,43.7406,43.6899,43.6984,5906.0
2020-07-27 12:55:00,51.76,51.81,51.76,51.77,4879.0,43.6984,43.7406,43.6984,43.7068,4879.0
2020-07-27 13:00:00,51.75,51.79,51.75,51.79,4900.0,43.6899,43.7237,43.6899,43.7237,4900.0
2020-07-27 13:05:00,51.81,51.82,51.75,51.82,5763.0,43.7406,43.749,43.6899,43.749,5763.0
2020-07-27 13:10:00,51.8,51.84,51.8,51.82,2100.0,43.7321,43.7659,43.7321,43.749,2100.0
2020-07-27 13:15:00,51.82,51.83,51.78,51.82,4582.0,43.749,43.7575,43.7153,43.749,4582.0
2020-07-27 13:20:00,51.81,51.83,51.79,51.82,4118.0,43.7406,43.7575,43.7237,43.749,4118.0
2020-07-27 13:25:00,51.84,51.88,51.8,51.88,2696.0,43.7659,43.7997,43.7321,43.7997,2696.0
2020-07-27 13:30:00,51.87,51.9,51.85,51.88,4364.0,43.7912,43.8166,43.7743,43.7997,4364.0
2020-07-27 13:35:00,51.88,51.88,51.8,51.82,6008.0,43.7997,43.7997,43.7321,43.749,6008.0
2020-07-27 13:40:00,51.8,51.91,51.75,51.89,8866.0,43.7321,43.825,43.6899,43.8081,8866.0
2020-07-27 13:45:00,51.87,51.96,51.87,51.9,7758.0,43.7912,43.8672,43.7912,43.8166,7758.0
2020-07-27 13:50:00,51.86,51.9,51.82,51.87,8110.0,43.7828,43.8166,43.749,43.7912,8110.0
2020-07-27 13:55:00,51.87,51.91,51.85,51.86,5108.0,43.7912,43.825,43.7743,43.7828,5108.0
2020-07-27 14:00:00,51.86,51.87,51.76,51.76,5895.0,43.7828,43.7912,43.6984,43.6984,5895.0
2020-07-27 14:05:00,51.77,51.78,51.74,51.76,7482.0,43.7068,43.7153,43.6815,43.6984,7482.0
2020-07-27 14:10:00,51.75,51.75,51.65,51.68,12866.0,43.6899,43.6899,43.6055,43.6308,12866.0
2020-07-27 14:15:00,51.68,51.7,51.63,51.7,13174.0,43.6308,43.6477,43.5886,43.6477,13174.0
2020-07-27 14:20:00,51.68,51.68,51.6,51.61,5082.0,43.6308,43.6308,43.5633,43.5717,5082.0
2020-07-27 14:25:00,51.61,51.61,51.54,51.58,8614.0,43.5717,43.5717,43.5126,43.5464,8614.0
2020-07-27 14:30:00,51.57,51.63,51.57,51.63,7680.0,43.538,43.5886,43.538,43.5886,7680.0
2020-07-27 14:35:00,51.62,51.65,51.61,51.64,10618.0,43.5802,43.6055,43.5717,43.5971,10618.0
2020-07-27 14:40:00,51.64,51.66,51.61,51.62,4413.0,43.5971,43.6139,43.5717,43.5802,4413.0
2020-07-27 14:45:00,51.61,51.64,51.56,51.59,7792.0,43.5717,43.5971,43.5295,43.5548,7792.0
2020-07-27 14:50:00,51.59,51.63,51.59,51.62,14163.0,43.5548,43.5886,43.5548,43.5802,14163.0
2020-07-27 14:55:00,51.62,51.62,51.54,51.58,8149.0,43.5802,43.5802,43.5126,43.5464,8149.0
2020-07-27 15:00:00,51.58,51.6,51.49,51.52,10529.0,43.5464,43.5633,43.4704,43.4957,10529.0
2020-07-27 15:05:00,51.51,51.58,51.51,51.58,3761.0,43.4873,43.5464,43.4873,43.5464,3761.0
2020-07-27 15:10:00,51.57,51.58,51.47,51.5,11546.0,43.538,43.5464,43.4535,43.4789,11546.0
2020-07-27 15:15:00,51.5,51.65,51.5,51.57,12732.0,43.4789,43.6055,43.4789,43.538,12732.0
2020-07-27 15:20:00,51.54,51.6,51.54,51.6,13890.0,43.5126,43.5633,43.5126,43.5633,13890.0
2020-07-27 15:25:00,51.61,51.74,51.6,51.68,9410.0,43.5717,43.6815,43.5633,43.6308,9410.0
2020-07-27 15:30:00,51.68,51.76,51.67,51.76,12227.0,43.6308,43.6984,43.6224,43.6984,12227.0
2020-07-27 15:35:00,51.75,51.8,51.74,51.74,30850.0,43.6899,43.7321,43.6815,43.6815,30850.0
2020-07-27 15:40:00,51.75,51.84,51.75,51.82,39571.0,43.6899,43.7659,43.6899,43.749,39571.0
2020-07-27 15:45:00,51.82,51.92,51.77,51.89,41313.0,43.749,43.8334,43.7068,43.8081,41313.0
2020-07-27 15:50:00,51.9,51.94,51.87,51.94,47491.0,43.8166,43.8503,43.7912,43.8503,47491.0
2020-07-27 15:55:00,51.94,52.01,51.91,51.99,113304.0,43.8503,43.9094,43.825,43.8925,113304.0
2020-07-28 09:30:00,51.85,52.33,51.85,52.11,14793.0,43.7743,44.1796,43.7743,43.9939,14793.0
2020-07-28 09:35:00,52.09,52.36,52.05,52.05,5590.0,43.977,44.2049,43.9432,43.9432,5590.0
2020-07-28 09:40:00,52.02,52.05,51.94,51.97,5559.0,43.9179,43.9432,43.8503,43.8757,5559.0
2020-07-28 09:45:00,51.96,52.07,51.96,52.02,4920.0,43.8672,43.9601,43.8672,43.9179,4920.0
2020-07-28 09:50:00,52.0,52.13,51.98,52.1,8969.0,43.901,44.0107,43.8841,43.9854,8969.0
2020-07-28 09:55:00,52.09,52.14,52.04,52.04,4335.0,43.977,44.0192,43.9348,43.9348,4335.0
2020-07-28 10:00:00,51.98,52.15,51.98,52.04,7923.0,43.8841,44.0276,43.8841,43.9348,7923.0
2020-07-28 10:05:00,52.06,52.26,52.06,52.21,5737.0,43.9516,44.1205,43.9516,44.0783,5737.0
2020-07-28 10:10:00,52.21,52.34,52.15,52.34,10785.0,44.0783,44.188,44.0276,44.188,10785.0
2020-07-28 10:15:00,52.32,52.44,52.3,52.33,8596.0,44.1711,44.2725,44.1543,44.1796,8596.0
2020-07-28 10:20:00,52.32,52.35,52.25,52.33,6014.0,44.1711,44.1965,44.112,44.1796,6014.0
2020-07-28 10:25:00,52.37,52.43,52.28,52.41,6815.0,44.2134,44.264,44.1374,44.2471,6815.0
2020-07-28 10:30:00,52.42,52.43,52.29,52.35,4030.0,44.2556,44.264,44.1458,44.1965,4030.0
2020-07-28 10:35:00,52.35,52.37,52.29,52.33,43682.0,44.1965,44.2134,44.1458,44.1796,43682.0
2020-07-28 10:40:00,52.32,52.32,52.18,52.21,6815.0,44.1711,44.1711,44.053,44.0783,6815.0
2020-07-28 10:45:00,52.21,52.29,52.18,52.27,4339.0,44.0783,44.1458,44.053,44.1289,4339.0
2020-07-28 10:50:00,52.26,52.33,52.25,52.3,3100.0,44.1205,44.1796,44.112,44.1543,3100.0
2020-07-28 10:55:00,52.32,52.4,52.32,52.32,4710.0,44.1711,44.2387,44.1711,44.1711,4710.0
2020-07-28 11:00:00,52.31,52.42,52.29,52.42,6017.0,44.1627,44.2556,44.1458,44.2556,6017.0
2020-07-28 11:05:00,52.41,52.45,52.36,52.45,10712.0,44.2471,44.2809,44.2049,44.2809,10712.0
2020-07-28 11:10:00,52.45,52.58,52.44,52.52,14964.0,44.2809,44.3907,44.2725,44.34,14964.0
2020-07-28 11:15:00,52.49,52.53,52.47,52.51,5187.0,44.3147,44.3484,44.2978,44.3316,5187.0
2020-07-28 11:20:00,52.53,52.54,52.47,52.48,6385.0,44.3484,44.3569,44.2978,44.3062,6385.0
2020-07-28 11:25:00,52.47,52.6,52.47,52.56,9521.0,44.2978,44.4075,44.2978,44.3738,9521.0
2020-07-28 11:30:00,52.55,52.65,52.52,52.54,3855.0,44.3653,44.4497,44.34,44.3569,3855.0
2020-07-28 11:35:00,52.53,52.59,52.48,52.59,31367.0,44.3484,44.3991,44.3062,44.3991,31367.0
2020-07-28 11:40:00,52.56,52.56,52.5,52.51,8668.0,44.3738,44.3738,44.3231,44.3316,8668.0
2020-07-28 11:45:00,52.5,52.55,52.5,52.55,12816.0,44.3231,44.3653,44.3231,44.3653,12816.0
2020-07-28 11:50:00,52.54,52.57,52.49,52.56,11628.0,44.3569,44.3822,44.3147,44.3738,11628.0
2020-07-28 11:55:00,52.55,52.55,52.45,52.49,9124.0,44.3653,44.3653,44.2809,44.3147,9124.0
2020-07-28 12:00:00,52.49,52.51,52.43,52.43,9298.0,44.3147,44.3316,44.264,44.264,9298.0
2020-07-28 12:05:00,52.42,52.49,52.41,52.42,6127.0,44.2556,44.3147,44.2471,44.2556,6127.0
2020-07-28 12:10:00,52.41,52.45,52.4,52.45,6736.0,44.2471,44.2809,44.2387,44.2809,6736.0
2020-07-28 12:15:00,52.46,52.49,52.45,52.45,5493.0,44.2893,44.3147,44.2809,44.2809,5493.0
2020-07-28 12:20:00,52.44,52.46,52.36,52.36,23680.0,44.2725,44.2893,44.2049,44.2049,23680.0
2020-07-28 12:25:00,52.36,52.36,52.26,52.26,9839.0,44.2049,44.2049,44.1205,44.1205,9839.0
2020-07-28 12:30:00,52.26,52.29,52.23,52.25,8536.0,44.1205,44.1458,44.0952,44.112,8536.0
2020-07-28 12:35:00,52.23,52.31,52.2,52.31,19362.0,44.0952,44.1627,44.0698,44.1627,19362.0
2020-07-28 12:40:00,52.3,52.34,52.28,52.34,11997.0,44.1543,44.188,44.1374,44.188,11997.0
2020-07-28 12:45:00,52.33,52.35,52.28,52.33,54334.0,44.1796,44.1965,44.1374,44.1796,54334.0
2020-07-28 12:50:00,52.34,52.38,52.27,52.38,6736.0,44.188,44.2218,44.1289,44.2218,6736.0
2020-07-28 12:55:00,52.35,52.37,52.26,52.28,13604.0,44.1965,44.2134,44.1205,44.1374,13604.0
2020-07-28 13:00:00,52.28,52.34,52.24,52.3,7036.0,44.1374,44.188,44.1036,44.1543,7036.0
2020-07-28 13:05:00,52.29,52.36,52.27,52.35,4517.0,44.1458,44.2049,44.1289,44.1965,4517.0
2020-07-28 13:10:00,52.33,52.34,52.25,52.25,6346.0,44.1796,44.188,44.112,44.112,6346.0
2020-07-28 13:15:00,52.27,52.33,52.21,52.33,6128.0,44.1289,44.1796,44.0783,44.1796,6128.0
2020-07-28 13:20:00,52.33,52.37,52.31,52.35,5222.0,44.1796,44.2134,44.1627,44.1965,5222.0
2020-07-28 13:25:00,52.35,52.39,52.34,52.39,4311.0,44.1965,44.2302,44.188,44.2302,4311.0
2020-07-28 13:30:00,52.38,52.41,52.34,52.36,11374.0,44.2218,44.2471,44.188,44.2049,11374.0
2020-07-28 13:35:00,52.37,52.38,52.32,52.32,6894.0,44.2134,44.2218,44.1711,44.1711,6894.0
2020-07-28 13:40:00,52.32,52.39,52.32,52.39,8494.0,44.1711,44.2302,44.1711,44.2302,8494.0
2020-07-28 13:45:00,52.37,52.39,52.34,52.35,4831.0,44.2134,44.2302,44.188,44.1965,4831.0
2020-07-28 13:50:00,52.34,52.38,52.33,52.35,31077.0,44.188,44.2218,44.1796,44.1965,31077.0
2020-07-28 13:55:00,52.37,52.4,52.33,52.39,8469.0,44.2134,44.2387,44.1796,44.2302,8469.0
2020-07-28 14:00:00,52.39,52.47,52.36,52.4,11003.0,44.2302,44.2978,44.2049,44.2387,11003.0
2020-07-28 14:05:00,52.42,52.45,52.38,52.42,8098.0,44.2556,44.2809,44.2218,44.2556,8098.0
2020-07-28 14:10:00,52.42,52.43,52.34,52.34,5940.0,44.2556,44.264,44.188,44.188,5940.0
2020-07-28 14:15:00,52.35,52.37,52.31,52.35,9392.0,44.1965,44.2134,44.1627,44.1965,9392.0
2020-07-28 14:20:00,52.35,52.39,52.3,52.37,10336.0,44.1965,44.2302,44.1543,44.2134,10336.0
2020-07-28 14:25:00,52.38,52.38,52.34,52.34,6635.0,44.2218,44.2218,44.188,44.188,6635.0
2020-07-28 14:30:00,52.36,52.41,52.33,52.39,8066.0,44.2049,44.2471,44.1796,44.2302,8066.0
2020-07-28 14:35:00,52.39,52.43,52.36,52.4,10686.0,44.2302,44.264,44.2049,44.2387,10686.0
2020-07-28 14:40:00,52.41,52.47,52.37,52.47,10244.0,44.2471,44.2978,44.2134,44.2978,10244.0
2020-07-28 14:45:00,52.5,52.5,52.39,52.42,11030.0,44.3231,44.3231,44.2302,44.2556,11030.0
2020-07-28 14:50:00,52.42,52.5,52.42,52.49,13800.0,44.2556,44.3231,44.2556,44.3147,13800.0
2020-07-28 14:55:00,52.49,52.49,52.38,52.4,12166.0,44.3147,44.3147,44.2218,44.2387,12166.0
2020-07-28 15:00:00,52.41,52.45,52.36,52.38,10685.0,44.2471,44.2809,44.2049,44.2218,10685.0
2020-07-28 15:05:00,52.38,52.46,52.37,52.45,9404.0,44.2218,44.2893,44.2134,44.2809,9404.0
2020-07-28 15:10:00,52.46,52.52,52.45,52.51,10338.0,44.2893,44.34,44.2809,44.3316,10338.0
2020-07-28 15:15:00,52.49,52.57,52.48,52.57,10353.0,44.3147,44.3822,44.3062,44.3822,10353.0
2020-07-28 15:20:00,52.56,52.57,52.52,52.53,8042.0,44.3738,44.3822,44.34,44.3484,8042.0
2020-07-28 15:25:00,52.53,52.54,52.42,52.42,14366.0,44.3484,44.3569,44.2556,44.2556,14366.0
2020-07-28 15:30:00,52.42,52.56,52.4,52.41,16436.0,44.2556,44.3738,44.2387,44.2471,16436.0
2020-07-28 15:35:00,52.41,52.43,52.35,52.39,20891.0,44.2471,44.264,44.1965,44.2302,20891.0
2020-07-28 15:40:00,52.4,52.4,52.2,52.21,25470.0,44.2387,44.2387,44.0698,44.0783,25470.0
2020-07-28 15:45:00,52.2,52.32,52.2,52.23,38073.0,44.0698,44.1711,44.0698,44.0952,38073.0
2020-07-28 15:50:00,52.22,52.34,52.2,52.34,68875.0,44.0867,44.188,44.0698,44.188,68875.0
2020-07-28 15:55:00,52.35,52.46,52.34,52.41,138637.0,44.1965,44.2893,44.188,44.2471,138637.0
2020-07-29 09:30:00,52.55,52.67,52.33,52.38,26703.0,44.3653,44.4666,44.1796,44.2218,26703.0
2020-07-29 09:35:00,52.31,52.39,52.09,52.13,16374.0,44.1627,44.2302,43.977,44.0107,16374.0
2020-07-29 09:40:00,52.14,52.48,52.14,52.43,14620.0,44.0192,44.3062,44.0192,44.264,14620.0
2020-07-29 09:45:00,52.42,52.42,52.31,52.4,6713.0,44.2556,44.2556,44.1627,44.2387,6713.0
2020-07-29 09:50:00,52.4,52.44,52.17,52.24,11084.0,44.2387,44.2725,44.0445,44.1036,11084.0
2020-07-29 09:55:00,52.25,52.28,52.2,52.25,9640.0,44.112,44.1374,44.0698,44.112,9640.0
2020-07-29 10:00:00,52.23,52.23,52.01,52.01,10046.0,44.0952,44.0952,43.9094,43.9094,10046.0
2020-07-29 10:05:00,52.03,52.07,51.97,51.99,16256.0,43.9263,43.9601,43.8757,43.8925,16256.0
2020-07-29 10:10:00,52.02,52.11,51.97,52.04,19234.0,43.9179,43.9939,43.8757,43.9348,19234.0
2020-07-29 10:15:00,52.04,52.22,52.04,52.12,13500.0,43.9348,44.0867,43.9348,44.0023,13500.0
2020-07-29 10:20:00,52.13,52.17,52.05,52.12,15567.0,44.0107,44.0445,43.9432,44.0023,15567.0
2020-07-29 10:25:00,52.14,52.15,52.02,52.02,10658.0,44.0192,44.0276,43.9179,43.9179,10658.0
2020-07-29 10:30:00,52.01,52.04,51.97,51.99,5500.0,43.9094,43.9348,43.8757,43.8925,5500.0
2020-07-29 10:35:00,52.01,52.01,51.86,51.89,8254.0,43.9094,43.9094,43.7828,43.8081,8254.0
2020-07-29 10:40:00,51.88,51.94,51.85,51.89,9698.0,43.7997,43.8503,43.7743,43.8081,9698.0
2020-07-29 10:45:00,51.89,52.03,51.89,52.03,11550.0,43.8081,43.9263,43.8081,43.9263,11550.0
2020-07-29 10:50:00,52.04,52.05,51.94,51.95,12141.0,43.9348,43.9432,43.8503,43.8588,12141.0
2020-07-29 10:55:00,51.96,52.08,51.93,52.06,13096.0,43.8672,43.9685,43.8419,43.9516,13096.0
2020-07-29 11:00:00,52.05,52.1,52.03,52.06,16333.0,43.9432,43.9854,43.9263,43.9516,16333.0
2020-07-29 11:05:00,52.07,52.07,51.92,51.98,16178.0,43.9601,43.9601,43.8334,43.8841,16178.0
2020-07-29 11:10:00,51.99,52.02,51.9,51.94,11725.0,43.8925,43.9179,43.8166,43.8503,11725.0
2020-07-29 11:15:00,51.95,52.02,51.94,51.98,8763.0,43.8588,43.9179,43.8503,43.8841,8763.0
2020-07-29 11:20:00,51.99,52.02,51.98,52.02,11871.0,43.8925,43.9179,43.8841,43.9179,11871.0
2020-07-29 11:25:00,52.03,52.05,51.98,52.01,12139.0,43.9263,43.9432,43.8841,43.9094,12139.0
2020-07-29 11:30:00,52.04,52.17,52.04,52.17,8771.0,43.9348,44.0445,43.9348,44.0445,8771.0
2020-07-29 11:35:00,52.18,52.2,52.1,52.12,6825.0,44.053,44.0698,43.9854,44.0023,6825.0
2020-07-29 11:40:00,52.11,52.19,52.1,52.19,5099.0,43.9939,44.0614,43.9854,44.0614,5099.0
2020-07-29 11:45:00,52.19,52.21,52.13,52.14,8537.0,44.0614,44.0783,44.0107,44.0192,8537.0
2020-07-29 11:50:00,52.13,52.16,52.04,52.08,7433.0,44.0107,44.0361,43.9348,43.9685,7433.0
2020-07-29 11:55:00,52.07,52.11,52.04,52.11,8320.0,43.9601,43.9939,43.9348,43.9939,8320.0
2020-07-29 12:00:00,52.09,52.16,52.08,52.14,5259.0,43.977,44.0361,43.9685,44.0192,5259.0
2020-07-29 12:05:00,52.16,52.21,52.15,52.19,11795.0,44.0361,44.0783,44.0276,44.0614,11795.0
2020-07-29 12:10:00,52.17,52.22,52.16,52.18,6896.0,44.0445,44.0867,44.0361,44.053,6896.0
2020-07-29 12:15:00,52.18,52.21,52.17,52.21,8935.0,44.053,44.0783,44.0445,44.0783,8935.0
2020-07-29 12:20:00,52.21,52.26,52.21,52.23,12036.0,44.0783,44.1205,44.0783,44.0952,12036.0
2020-07-29 12:25:00,52.23,52.29,52.22,52.27,11067.0,44.0952,44.1458,44.0867,44.1289,11067.0
2020-07-29 12:30:00,52.27,52.27,52.21,52.23,6241.0,44.1289,44.1289,44.0783,44.0952,6241.0
2020-07-29 12:35:00,52.23,52.24,52.19,52.23,7887.0,44.0952,44.1036,44.0614,44.0952,7887.0
2020-07-29 12:40:00,52.24,52.24,52.19,52.23,8010.0,44.1036,44.1036,44.0614,44.0952,8010.0
2020-07-29 12:45:00,52.23,52.26,52.21,52.24,8710.0,44.0952,44.1205,44.0783,44.1036,8710.0
2020-07-29 12:50:00,52.24,52.24,52.17,52.18,6848.0,44.1036,44.1036,44.0445,44.053,6848.0
2020-07-29 12:55:00,52.19,52.23,52.18,52.19,8080.0,44.0614,44.0952,44.053,44.0614,8080.0
2020-07-29 13:00:00,52.21,52.26,52.19,52.26,12293.0,44.0783,44.1205,44.0614,44.1205,12293.0
2020-07-29 13:05:00,52.25,52.34,52.25,52.32,8531.0,44.112,44.188,44.112,44.1711,8531.0
2020-07-29 13:10:00,52.3,52.35,52.3,52.33,6939.0,44.1543,44.1965,44.1543,44.1796,6939.0
2020-07-29 13:15:00,52.32,52.34,52.24,52.24,5688.0,44.1711,44.188,44.1036,44.1036,5688.0
2020-07-29 13:20:00,52.27,52.28,52.2,52.23,6086.0,44.1289,44.1374,44.0698,44.0952,6086.0
2020-07-29 13:25:00,52.23,52.34,52.23,52.34,9675.0,44.0952,44.188,44.0952,44.188,9675.0
2020-07-29 13:30:00,52.34,52.35,52.28,52.28,5047.0,44.188,44.1965,44.1374,44.1374,5047.0
2020-07-29 13:35:00,52.28,52.29,52.22,52.24,10502.0,44.1374,44.1458,44.0867,44.1036,10502.0
2020-07-29 13:40:00,52.25,52.26,52.22,52.25,4721.0,44.112,44.1205,44.0867,44.112,4721.0
2020-07-29 13:45:00,52.25,52.26,52.13,52.18,9327.0,44.112,44.1205,44.0107,44.053,9327.0
2020-07-29 13:50:00,52.21,52.22,52.19,52.22,4126.0,44.0783,44.0867,44.0614,44.0867,4126.0
2020-07-29 13:55:00,52.21,52.22,52.17,52.2,4653.0,44.0783,44.0867,44.0445,44.0698,4653.0
2020-07-29 14:00:00,52.22,52.27,52.18,52.23,6212.0,44.0867,44.1289,44.053,44.0952,6212.0
2020-07-29 14:05:00,52.23,52.27,52.2,52.24,4460.0,44.0952,44.1289,44.0698,44.1036,4460.0
2020-07-29 14:10:00,52.28,52.29,52.2,52.23,6903.0,44.1374,44.1458,44.0698,44.0952,6903.0
2020-07-29 14:15:00,52.23,52.27,52.23,52.24,7664.0,44.0952,44.1289,44.0952,44.1036,7664.0
2020-07-29 14:20:00,52.24,52.31,52.24,52.3,10398.0,44.1036,44.1627,44.1036,44.1543,10398.0
2020-07-29 14:25:00,52.29,52.36,52.26,52.31,7100.0,44.1458,44.2049,44.1205,44.1627,7100.0
2020-07-29 14:30:00,52.31,52.37,52.3,52.3,7103.0,44.1627,44.2134,44.1543,44.1543,7103.0
2020-07-29 14:35:00,52.3,52.33,52.26,52.29,7420.0,44.1543,44.1796,44.1205,44.1458,7420.0
2020-07-29 14:40:00,52.3,52.48,52.24,52.46,30141.0,44.1543,44.3062,44.1036,44.2893,30141.0
2020-07-29 14:45:00,52.47,52.47,52.38,52.38,8602.0,44.2978,44.2978,44.2218,44.2218,8602.0
2020-07-29 14:50:00,52.37,52.39,52.32,52.34,13510.0,44.2134,44.2302,44.1711,44.188,13510.0
2020-07-29 14:55:00,52.32,52.33,52.23,52.25,17528.0,44.1711,44.1796,44.0952,44.112,17528.0
2020-07-29 15:00:00,52.26,52.28,52.05,52.06,34265.0,44.1205,44.1374,43.9432,43.9516,34265.0
2020-07-29 15:05:00,52.07,52.13,52.05,52.05,26126.0,43.9601,44.0107,43.9432,43.9432,26126.0
2020-07-29 15:10:00,52.06,52.15,52.05,52.14,22424.0,43.9516,44.0276,43.9432,44.0192,22424.0
2020-07-29 15:15:00,52.14,52.26,52.14,52.23,20091.0,44.0192,44.1205,44.0192,44.0952,20091.0
2020-07-29 15:20:00,52.24,52.3,52.24,52.27,26218.0,44.1036,44.1543,44.1036,44.1289,26218.0
2020-07-29 15:25:00,52.27,52.33,52.25,52.28,40437.0,44.1289,44.1796,44.112,44.1374,40437.0
2020-07-29 15:30:00,52.27,52.44,52.25,52.42,29169.0,44.1289,44.2725,44.112,44.2556,29169.0
2020-07-29 15:35:00,52.41,52.44,52.34,52.36,46267.0,44.2471,44.2725,44.188,44.2049,46267.0
2020-07-29 15:40:00,52.36,52.41,52.33,52.36,79636.0,44.2049,44.2471,44.1796,44.2049,79636.0
2020-07-29 15:45:00,52.35,52.39,52.32,52.34,57979.0,44.1965,44.2302,44.1711,44.188,57979.0
2020-07-29 15:50:00,52.33,52.45,52.3,52.37,87857.0,44.1796,44.2809,44.1543,44.2134,87857.0
2020-07-29 15:55:00,52.37,52.6,52.35,52.59,216559.0,44.2134,44.4075,44.1965,44.3991,216559.0
2020-07-30 09:30:00,51.97,51.97,51.68,51.87,23327.0,43.8757,43.8757,43.6308,43.7912,23327.0
2020-07-30 09:35:00,51.88,52.16,51.88,51.96,2708.0,43.7997,44.0361,43.7997,43.8672,2708.0
2020-07-30 09:40:00,52.03,52.03,51.82,51.87,2700.0,43.9263,43.9263,43.749,43.7912,2700.0
2020-07-30 09:45:00,51.84,51.86,51.74,51.85,10230.0,43.7659,43.7828,43.6815,43.7743,10230.0
2020-07-30 09:50:00,51.82,51.82,51.61,51.72,7789.0,43.749,43.749,43.5717,43.6646,7789.0
2020-07-30 09:55:00,51.69,51.71,51.58,51.65,15803.0,43.6393,43.6562,43.5464,43.6055,15803.0
2020-07-30 10:00:00,51.65,51.81,51.56,51.77,6109.0,43.6055,43.7406,43.5295,43.7068,6109.0
2020-07-30 10:05:00,51.77,51.98,51.74,51.93,9735.0,43.7068,43.8841,43.6815,43.8419,9735.0
2020-07-30 10:10:00,51.9,51.99,51.89,51.95,6903.0,43.8166,43.8925,43.8081,43.8588,6903.0
2020-07-30 10:15:00,51.94,51.94,51.76,51.88,10834.0,43.8503,43.8503,43.6984,43.7997,10834.0
2020-07-30 10:20:00,51.92,52.0,51.79,52.0,7864.0,43.8334,43.901,43.7237,43.901,7864.0
2020-07-30 10:25:00,52.03,52.03,51.94,52.0,9851.0,43.9263,43.9263,43.8503,43.901,9851.0
2020-07-30 10:30:00,52.02,52.18,51.97,52.14,7147.0,43.9179,44.053,43.8757,44.0192,7147.0
2020-07-30 10:35:00,52.15,52.21,52.13,52.2,7432.0,44.0276,44.0783,44.0107,44.0698,7432.0
2020-07-30 10:40:00,52.2,52.21,52.02,52.08,9696.0,44.0698,44.0783,43.9179,43.9685,9696.0
2020-07-30 10:45:00,52.09,52.09,51.93,51.96,15731.0,43.977,43.977,43.8419,43.8672,15731.0
2020-07-30 10:50:00,51.96,51.99,51.93,51.94,25467.0,43.8672,43.8925,43.8419,43.8503,25467.0
2020-07-30 10:55:00,51.94,52.04,51.93,51.98,12911.0,43.8503,43.9348,43.8419,43.8841,12911.0
2020-07-30 11:00:00,51.94,52.06,51.89,52.06,23466.0,43.8503,43.9516,43.8081,43.9516,23466.0
2020-07-30 11:05:00,52.09,52.19,52.03,52.19,8039.0,43.977,44.0614,43.9263,44.0614,8039.0
2020-07-30 11:10:00,52.21,52.23,52.07,52.15,10881.0,44.0783,44.0952,43.9601,44.0276,10881.0
2020-07-30 11:15:00,52.13,52.14,52.01,52.11,7766.0,44.0107,44.0192,43.9094,43.9939,7766.0
2020-07-30 11:20:00,52.09,52.14,52.03,52.04,10876.0,43.977,44.0192,43.9263,43.9348,10876.0
2020-07-30 11:25:00,51.99,52.03,51.94,51.95,4678.0,43.8925,43.9263,43.8503,43.8588,4678.0
2020-07-30 11:30:00,51.97,51.99,51.89,51.93,3222.0,43.8757,43.8925,43.8081,43.8419,3222.0
2020-07-30 11:35:00,51.95,52.0,51.89,51.9,4118.0,43.8588,43.901,43.8081,43.8166,4118.0
2020-07-30 11:40:00,51.9,51.93,51.85,51.91,4654.0,43.8166,43.8419,43.7743,43.825,4654.0
2020-07-30 11:45:00,51.91,51.99,51.89,51.95,3880.0,43.825,43.8925,43.8081,43.8588,3880.0
2020-07-30 11:50:00,51.95,51.99,51.91,51.96,5497.0,43.8588,43.8925,43.825,43.8672,5497.0
2020-07-30 11:55:00,51.99,52.06,51.95,52.06,4518.0,43.8925,43.9516,43.8588,43.9516,4518.0
2020-07-30 12:00:00,52.09,52.09,52.03,52.04,3238.0,43.977,43.977,43.9263,43.9348,3238.0
2020-07-30 12:05:00,52.06,52.13,52.04,52.07,4542.0,43.9516,44.0107,43.9348,43.9601,4542.0
2020-07-30 12:10:00,52.05,52.21,52.05,52.18,5795.0,43.9432,44.0783,43.9432,44.053,5795.0
2020-07-30 12:15:00,52.18,52.38,52.18,52.33,9439.0,44.053,44.2218,44.053,44.1796,9439.0
2020-07-30 12:20:00,52.33,52.43,52.33,52.41,6866.0,44.1796,44.264,44.1796,44.2471,6866.0
2020-07-30 12:25:00,52.4,52.43,52.39,52.43,3192.0,44.2387,44.264,44.2302,44.264,3192.0
2020-07-30 12:30:00,52.44,52.47,52.28,52.3,7110.0,44.2725,44.2978,44.1374,44.1543,7110.0
2020-07-30 12:35:00,52.3,52.39,52.3,52.35,5090.0,44.1543,44.2302,44.1543,44.1965,5090.0
2020-07-30 12:40:00,52.36,52.38,52.34,52.34,4878.0,44.2049,44.2218,44.188,44.188,4878.0
2020-07-30 12:45:00,52.33,52.41,52.33,52.41,2902.0,44.1796,44.2471,44.1796,44.2471,2902.0
2020-07-30 12:50:00,52.43,52.45,52.36,52.36,5294.0,44.264,44.2809,44.2049,44.2049,5294.0
2020-07-30 12:55:00,52.35,52.38,52.34,52.38,4961.0,44.1965,44.2218,44.188,44.2218,4961.0
2020-07-30 13:00:00,52.37,52.43,52.34,52.4,5014.0,44.2134,44.264,44.188,44.2387,5014.0
2020-07-30 13:05:00,52.4,52.41,52.34,52.35,3458.0,44.2387,44.2471,44.188,44.1965,3458.0
2020-07-30 13:10:00,52.35,52.39,52.33,52.38,3832.0,44.1965,44.2302,44.1796,44.2218,3832.0
2020-07-30 13:15:00,52.38,52.4,52.34,52.35,4207.0,44.2218,44.2387,44.188,44.1965,4207.0
2020-07-30 13:20:00,52.37,52.37,52.3,52.3,5872.0,44.2134,44.2134,44.1543,44.1543,5872.0
2020-07-30 13:25:00,52.3,52.3,52.21,52.22,5448.0,44.1543,44.1543,44.0783,44.0867,5448.0
2020-07-30 13:30:00,52.23,52.23,52.14,52.16,4805.0,44.0952,44.0952,44.0192,44.0361,4805.0
2020-07-30 13:35:00,52.17,52.21,52.15,52.17,5285.0,44.0445,44.0783,44.0276,44.0445,5285.0
2020-07-30 13:40:00,52.16,52.19,52.15,52.17,4450.0,44.0361,44.0614,44.0276,44.0445,4450.0
2020-07-30 13:45:00,52.18,52.2,52.13,52.15,4897.0,44.053,44.0698,44.0107,44.0276,4897.0
2020-07-30 13:50:00,52.16,52.21,52.15,52.19,7353.0,44.0361,44.0783,44.0276,44.0614,7353.0
2020-07-30 13:55:00,52.17,52.2,52.13,52.18,4302.0,44.0445,44.0698,44.0107,44.053,4302.0
2020-07-30 14:00:00,52.18,52.21,52.13,52.18,7253.0,44.053,44.0783,44.0107,44.053,7253.0
2020-07-30 14:05:00,52.18,52.18,52.14,52.15,7448.0,44.053,44.053,44.0192,44.0276,7448.0
2020-07-30 14:10:00,52.13,52.15,52.11,52.11,5015.0,44.0107,44.0276,43.9939,43.9939,5015.0
2020-07-30 14:15:00,52.1,52.16,52.09,52.11,9759.0,43.9854,44.0361,43.977,43.9939,9759.0
2020-07-30 14:20:00,52.11,52.21,52.11,52.21,5573.0,43.9939,44.0783,43.9939,44.0783,5573.0
2020-07-30 14:25:00,52.18,52.23,52.13,52.16,16194.0,44.053,44.0952,44.0107,44.0361,16194.0
2020-07-30 14:30:00,52.17,52.19,52.11,52.12,5071.0,44.0445,44.0614,43.9939,44.0023,5071.0
2020-07-30 14:35:00,52.13,52.18,52.13,52.16,4447.0,44.0107,44.053,44.0107,44.0361,4447.0
2020-07-30 14:40:00,52.16,52.23,52.16,52.22,5154.0,44.0361,44.0952,44.0361,44.0867,5154.0
2020-07-30 14:45:00,52.24,52.28,52.2,52.21,6173.0,44.1036,44.1374,44.0698,44.0783,6173.0
2020-07-30 14:50:00,52.21,52.26,52.19,52.24,7269.0,44.0783,44.1205,44.0614,44.1036,7269.0
2020-07-30 14:55:00,52.24,52.28,52.2,52.27,6029.0,44.1036,44.1374,44.0698,44.1289,6029.0
2020-07-30 15:00:00,52.27,52.31,52.24,52.25,8351.0,44.1289,44.1627,44.1036,44.112,8351.0
2020-07-30 15:05:00,52.26,52.27,52.2,52.23,7700.0,44.1205,44.1289,44.0698,44.0952,7700.0
2020-07-30 15:10:00,52.24,52.32,52.24,52.29,6857.0,44.1036,44.1711,44.1036,44.1458,6857.0
2020-07-30 15:15:00,52.27,52.4,52.25,52.38,13883.0,44.1289,44.2387,44.112,44.2218,13883.0
2020-07-30 15:20:00,52.36,52.4,52.32,52.37,20063.0,44.2049,44.2387,44.1711,44.2134,20063.0
2020-07-30 15:25:00,52.38,52.38,52.3,52.35,16199.0,44.2218,44.2218,44.1543,44.1965,16199.0
2020-07-30 15:30:00,52.35,52.41,52.34,52.38,16475.0,44.1965,44.2471,44.188,44.2218,16475.0
2020-07-30 15:35:00,52.4,52.44,52.38,52.38,15397.0,44.2387,44.2725,44.2218,44.2218,15397.0
2020-07-30 15:40:00,52.38,52.41,52.34,52.36,19378.0,44.2218,44.2471,44.188,44.2049,19378.0
2020-07-30 15:45:00,52.36,52.38,52.3,52.37,24410.0,44.2049,44.2218,44.1543,44.2134,24410.0
2020-07-30 15:50:00,52.37,52.45,52.35,52.44,42244.0,44.2134,44.2809,44.1965,44.2725,42244.0
2020-07-30 15:55:00,52.45,52.55,52.39,52.39,161122.0,44.2809,44.3653,44.2302,44.2302,161122.0
2020-07-31 09:30:00,52.5,54.19,52.31,54.18,158358.0,44.3231,45.7499,44.1627,45.7415,158358.0
2020-07-31 09:35:00,54.19,54.98,54.13,54.94,147682.0,45.7499,46.4168,45.6992,46.3831,147682.0
2020-07-31 09:40:00,54.93,54.93,54.28,54.37,46903.0,46.3746,46.3746,45.8259,45.9019,46903.0
2020-07-31 09:45:00,54.37,54.45,54.14,54.2,54887.0,45.9019,45.9694,45.7077,45.7583,54887.0
2020-07-31 09:50:00,54.2,54.31,54.05,54.2,39473.0,45.7583,45.8512,45.6317,45.7583,39473.0
2020-07-31 09:55:00,54.15,54.7,54.06,54.66,38871.0,45.7161,46.1805,45.6401,46.1467,38871.0
2020-07-31 10:00:00,54.6,54.95,54.5,54.85,74101.0,46.096,46.3915,46.0116,46.3071,74101.0
2020-07-31 10:05:00,54.91,55.16,54.75,55.14,50656.0,46.3578,46.5688,46.2227,46.5519,50656.0
2020-07-31 10:10:00,55.19,55.38,54.77,54.86,76503.0,46.5941,46.7545,46.2396,46.3155,76503.0
2020-07-31 10:15:00,54.83,55.06,54.8,54.86,52761.0,46.2902,46.4844,46.2649,46.3155,52761.0
2020-07-31 10:20:00,54.82,54.97,54.76,54.82,40516.0,46.2818,46.4084,46.2311,46.2818,40516.0
2020-07-31 10:25:00,54.83,54.83,54.64,54.74,40432.0,46.2902,46.2902,46.1298,46.2142,40432.0
2020-07-31 10:30:00,54.73,54.73,54.51,54.58,40337.0,46.2058,46.2058,46.0201,46.0792,40337.0
2020-07-31 10:35:00,54.6,54.92,54.6,54.78,32344.0,46.096,46.3662,46.096,46.248,32344.0
2020-07-31 10:40:00,54.74,54.93,54.73,54.9,28790.0,46.2142,46.3746,46.2058,46.3493,28790.0
2020-07-31 10:45:00,54.88,54.88,54.65,54.72,39235.0,46.3324,46.3324,46.1382,46.1973,39235.0
2020-07-31 10:50:00,54.74,54.97,54.73,54.96,14689.0,46.2142,46.4084,46.2058,46.4,14689.0
2020-07-31 10:55:00,54.97,55.08,54.82,55.04,26968.0,46.4084,46.5013,46.2818,46.4675,26968.0
2020-07-31 11:00:00,55.04,55.1,54.9,54.93,15046.0,46.4675,46.5182,46.3493,46.3746,15046.0
2020-07-31 11:05:00,54.9,54.95,54.85,54.89,13196.0,46.3493,46.3915,46.3071,46.3409,13196.0
2020-07-31 11:10:00,54.9,54.96,54.84,54.91,13373.0,46.3493,46.4,46.2987,46.3578,13373.0
2020-07-31 11:15:00,54.91,54.91,54.57,54.75,18024.0,46.3578,46.3578,46.0707,46.2227,18024.0
2020-07-31 11:20:00,54.77,54.84,54.7,54.83,12827.0,46.2396,46.2987,46.1805,46.2902,12827.0
2020-07-31 11:25:00,54.82,55.0,54.74,54.88,24458.0,46.2818,46.4337,46.2142,46.3324,24458.0
2020-07-31 11:30:00,54.9,54.9,54.64,54.64,32232.0,46.3493,46.3493,46.1298,46.1298,32232.0
2020-07-31 11:35:00,54.66,54.67,54.37,54.42,29565.0,46.1467,46.1551,45.9019,45.9441,29565.0
2020-07-31 11:40:00,54.46,54.54,54.43,54.44,19655.0,45.9778,46.0454,45.9525,45.961,19655.0
2020-07-31 11:45:00,54.48,54.68,54.47,54.66,15007.0,45.9947,46.1636,45.9863,46.1467,15007.0
2020-07-31 11:50:00,54.65,54.67,54.51,54.59,12938.0,46.1382,46.1551,46.0201,46.0876,12938.0
2020-07-31 11:55:00,54.62,54.73,54.58,54.72,7255.0,46.1129,46.2058,46.0792,46.1973,7255.0
2020-07-31 12:00:00,54.73,54.73,54.63,54.65,9248.0,46.2058,46.2058,46.1214,46.1382,9248.0
2020-07-31 12:05:00,54.66,54.67,54.55,54.67,15115.0,46.1467,46.1551,46.0538,46.1551,15115.0
2020-07-31 12:10:00,54.66,54.72,54.65,54.65,6366.0,46.1467,46.1973,46.1382,46.1382,6366.0
2020-07-31 12:15:00,54.65,54.66,54.51,54.57,15053.0,46.1382,46.1467,46.0201,46.0707,15053.0
2020-07-31 12:20:00,54.6,54.64,54.56,54.62,10300.0,46.096,46.1298,46.0623,46.1129,10300.0
2020-07-31 12:25:00,54.61,54.68,54.61,54.65,6163.0,46.1045,46.1636,46.1045,46.1382,6163.0
2020-07-31 12:30:00,54.63,54.66,54.59,54.59,17423.0,46.1214,46.1467,46.0876,46.0876,17423.0
2020-07-31 12:35:00,54.59,54.6,54.49,54.49,16749.0,46.0876,46.096,46.0032,46.0032,16749.0
2020-07-31 12:40:00,54.51,54.54,54.44,54.45,12947.0,46.0201,46.0454,45.961,45.9694,12947.0
2020-07-31 12:45:00,54.45,54.55,54.45,54.53,13348.0,45.9694,46.0538,45.9694,46.0369,13348.0
2020-07-31 12:50:00,54.54,54.54,54.47,54.52,6135.0,46.0454,46.0454,45.9863,46.0285,6135.0
2020-07-31 12:55:00,54.5,54.53,54.45,54.48,8389.0,46.0116,46.0369,45.9694,45.9947,8389.0
2020-07-31 13:00:00,54.47,54.57,54.46,54.57,6417.0,45.9863,46.0707,45.9778,46.0707,6417.0
2020-07-31 13:05:00,54.56,54.68,54.56,54.64,9614.0,46.0623,46.1636,46.0623,46.1298,9614.0
2020-07-31 13:10:00,54.65,54.72,54.62,54.72,9458.0,46.1382,46.1973,46.1129,46.1973,9458.0
2020-07-31 13:15:00,54.71,54.89,54.69,54.87,16946.0,46.1889,46.3409,46.172,46.324,16946.0
2020-07-31 13:20:00,54.88,54.89,54.67,54.81,13862.0,46.3324,46.3409,46.1551,46.2733,13862.0
2020-07-31 13:25:00,54.81,54.84,54.77,54.84,8126.0,46.2733,46.2987,46.2396,46.2987,8126.0
2020-07-31 13:30:00,54.84,54.89,54.8,54.83,10377.0,46.2987,46.3409,46.2649,46.2902,10377.0
2020-07-31 13:35:00,54.83,54.88,54.76,54.86,16537.0,46.2902,46.3324,46.2311,46.3155,16537.0
2020-07-31 13:40:00,54.88,54.97,54.88,54.94,9437.0,46.3324,46.4084,46.3324,46.3831,9437.0
2020-07-31 13:45:00,54.95,54.96,54.9,54.95,10613.0,46.3915,46.4,46.3493,46.3915,10613.0
2020-07-31 13:50:00,54.95,55.01,54.91,55.01,18770.0,46.3915,46.4422,46.3578,46.4422,18770.0
2020-07-31 13:55:00,55.02,55.13,54.99,55.05,21712.0,46.4506,46.5435,46.4253,46.4759,21712.0
2020-07-31 14:00:00,55.07,55.2,55.04,55.13,23197.0,46.4928,46.6026,46.4675,46.5435,23197.0
2020-07-31 14:05:00,55.14,55.3,55.12,55.29,26824.0,46.5519,46.687,46.535,46.6786,26824.0
2020-07-31 14:10:00,55.27,55.32,55.22,55.25,28308.0,46.6617,46.7039,46.6195,46.6448,28308.0
2020-07-31 14:15:00,55.26,55.33,55.25,55.28,24186.0,46.6532,46.7123,46.6448,46.6701,24186.0
2020-07-31 14:20:00,55.29,55.36,55.29,55.31,21389.0,46.6786,46.7377,46.6786,46.6955,21389.0
2020-07-31 14:25:00,55.32,55.38,55.31,55.36,27822.0,46.7039,46.7545,46.6955,46.7377,27822.0
2020-07-31 14:30:00,55.37,55.45,55.35,55.44,50615.0,46.7461,46.8136,46.7292,46.8052,50615.0
2020-07-31 14:35:00,55.45,55.54,55.41,55.54,36755.0,46.8136,46.8896,46.7799,46.8896,36755.0
2020-07-31 14:40:00,55.54,55.57,55.43,55.55,41421.0,46.8896,46.915,46.7968,46.8981,41421.0
2020-07-31 14:45:00,55.55,55.61,55.48,55.51,76713.0,46.8981,46.9487,46.839,46.8643,76713.0
2020-07-31 14:50:00,55.5,55.58,55.49,55.58,39654.0,46.8559,46.9234,46.8474,46.9234,39654.0
2020-07-31 14:55:00,55.58,55.61,55.52,55.52,43536.0,46.9234,46.9487,46.8727,46.8727,43536.0
2020-07-31 15:00:00,55.52,55.66,55.52,55.64,27968.0,46.8727,46.9909,46.8727,46.9741,27968.0
2020-07-31 15:05:00,55.66,55.73,55.56,55.72,69985.0,46.9909,47.05,46.9065,47.0416,69985.0
2020-07-31 15:10:00,55.71,55.82,55.7,55.79,52788.0,47.0332,47.126,47.0247,47.1007,52788.0
2020-07-31 15:15:00,55.8,55.95,55.8,55.95,53461.0,47.1091,47.2358,47.1091,47.2358,53461.0
2020-07-31 15:20:00,55.96,56.02,55.9,55.97,93503.0,47.2442,47.2949,47.1936,47.2527,93503.0
2020-07-31 15:25:00,55.94,55.94,55.74,55.89,93630.0,47.2273,47.2273,47.0585,47.1851,93630.0
2020-07-31 15:30:00,55.9,56.01,55.86,56.0,57170.0,47.1936,47.2864,47.1598,47.278,57170.0
2020-07-31 15:35:00,56.0,56.02,55.89,55.96,110110.0,47.278,47.2949,47.1851,47.2442,110110.0
2020-07-31 15:40:00,55.97,56.02,55.92,56.01,90278.0,47.2527,47.2949,47.2104,47.2864,90278.0
2020-07-31 15:45:00,56.01,56.13,55.99,56.12,94160.0,47.2864,47.3877,47.2695,47.3793,94160.0
2020-07-31 15:50:00,56.12,56.13,55.87,55.9,170141.0,47.3793,47.3877,47.1682,47.1936,170141.0
2020-07-31 15:55:00,55.89,56.01,55.69,55.95,411006.0,47.1851,47.2864,47.0163,47.2358,411006.0
2020-08-03 09:30:00,55.5,55.56,54.81,54.89,72462.0,46.8559,46.9065,46.2733,46.3409,72462.0
2020-08-03 09:35:00,54.86,54.86,54.65,54.82,68888.0,46.3155,46.3155,46.1382,46.2818,68888.0
2020-08-03 09:40:00,54.79,54.84,54.65,54.74,44509.0,46.2564,46.2987,46.1382,46.2142,44509.0
2020-08-03 09:45:00,54.68,54.87,54.5,54.85,39632.0,46.1636,46.324,46.0116,46.3071,39632.0
2020-08-03 09:50:00,54.84,55.09,54.83,55.05,41396.0,46.2987,46.5097,46.2902,46.4759,41396.0
2020-08-03 09:55:00,55.04,55.1,54.94,55.09,31150.0,46.4675,46.5182,46.3831,46.5097,31150.0
2020-08-03 10:00:00,55.1,55.21,54.96,55.17,34314.0,46.5182,46.611,46.4,46.5773,34314.0
2020-08-03 10:05:00,55.18,55.51,55.16,55.47,27862.0,46.5857,46.8643,46.5688,46.8305,27862.0
2020-08-03 10:10:00,55.48,55.59,55.46,55.52,33388.0,46.839,46.9318,46.8221,46.8727,33388.0
2020-08-03 10:15:00,55.55,55.68,55.46,55.56,16908.0,46.8981,47.0078,46.8221,46.9065,16908.0
2020-08-03 10:20:00,55.53,55.58,55.47,55.52,33248.0,46.8812,46.9234,46.8305,46.8727,33248.0
2020-08-03 10:25:00,55.54,55.58,55.47,55.53,25805.0,46.8896,46.9234,46.8305,46.8812,25805.0
2020-08-03 10:30:00,55.52,55.55,55.41,55.44,13570.0,46.8727,46.8981,46.7799,46.8052,13570.0
2020-08-03 10:35:00,55.43,55.43,55.19,55.22,12219.0,46.7968,46.7968,46.5941,46.6195,12219.0
2020-08-03 10:40:00,55.19,55.28,55.09,55.1,10701.0,46.5941,46.6701,46.5097,46.5182,10701.0
2020-08-03 10:45:00,55.12,55.22,55.09,55.2,16748.0,46.535,46.6195,46.5097,46.6026,16748.0
2020-08-03 10:50:00,55.21,55.33,55.18,55.24,32356.0,46.611,46.7123,46.5857,46.6364,32356.0
2020-08-03 10:55:00,55.23,55.23,55.14,55.17,26659.0,46.6279,46.6279,46.5519,46.5773,26659.0
2020-08-03 11:00:00,55.18,55.31,55.16,55.27,34622.0,46.5857,46.6955,46.5688,46.6617,34622.0
2020-08-03 11:05:00,55.26,55.38,55.26,55.36,28009.0,46.6532,46.7545,46.6532,46.7377,28009.0
2020-08-03 11:10:00,55.36,55.54,55.35,55.54,38345.0,46.7377,46.8896,46.7292,46.8896,38345.0
2020-08-03 11:15:00,55.54,55.63,55.46,55.5,43488.0,46.8896,46.9656,46.8221,46.8559,43488.0
2020-08-03 11:20:00,55.52,55.57,55.34,55.38,38748.0,46.8727,46.915,46.7208,46.7545,38748.0
2020-08-03 11:25:00,55.42,55.42,55.21,55.23,33713.0,46.7883,46.7883,46.611,46.6279,33713.0
2020-08-03 11:30:00,55.23,55.29,55.17,55.25,33192.0,46.6279,46.6786,46.5773,46.6448,33192.0
2020-08-03 11:35:00,55.25,55.31,55.24,55.3,14913.0,46.6448,46.6955,46.6364,46.687,14913.0
2020-08-03 11:40:00,55.32,55.42,55.31,55.42,14151.0,46.7039,46.7883,46.6955,46.7883,14151.0
2020-08-03 11:45:00,55.42,55.64,55.41,55.59,21039.0,46.7883,46.9741,46.7799,46.9318,21039.0
2020-08-03 11:50:00,55.59,55.6,55.4,55.44,34884.0,46.9318,46.9403,46.7714,46.8052,34884.0
2020-08-03 11:55:00,55.44,55.44,55.32,55.4,30419.0,46.8052,46.8052,46.7039,46.7714,30419.0
2020-08-03 12:00:00,55.39,55.4,55.14,55.17,22019.0,46.763,46.7714,46.5519,46.5773,22019.0
2020-08-03 12:05:00,55.14,55.21,55.09,55.13,26294.0,46.5519,46.611,46.5097,46.5435,26294.0
2020-08-03 12:10:00,55.13,55.22,55.12,55.21,15516.0,46.5435,46.6195,46.535,46.611,15516.0
2020-08-03 12:15:00,55.2,55.26,55.18,55.25,45989.0,46.6026,46.6532,46.5857,46.6448,45989.0
2020-08-03 12:20:00,55.25,55.27,55.21,55.22,25768.0,46.6448,46.6617,46.611,46.6195,25768.0
2020-08-03 12:25:00,55.21,55.22,55.0,55.0,8366.0,46.611,46.6195,46.4337,46.4337,8366.0
2020-08-03 12:30:00,54.98,54.99,54.85,54.95,21982.0,46.4168,46.4253,46.3071,46.3915,21982.0
2020-08-03 12:35:00,54.92,55.02,54.79,54.84,39058.0,46.3662,46.4506,46.2564,46.2987,39058.0
2020-08-03 12:40:00,54.85,54.86,54.67,54.71,8918.0,46.3071,46.3155,46.1551,46.1889,8918.0
2020-08-03 12:45:00,54.69,54.73,54.66,54.72,10145.0,46.172,46.2058,46.1467,46.1973,10145.0
2020-08-03 12:50:00,54.71,54.75,54.63,54.75,10918.0,46.1889,46.2227,46.1214,46.2227,10918.0
2020-08-03 12:55:00,54.76,54.89,54.75,54.85,18737.0,46.2311,46.3409,46.2227,46.3071,18737.0
2020-08-03 13:00:00,54.85,54.92,54.81,54.82,13518.0,46.3071,46.3662,46.2733,46.2818,13518.0
2020-08-03 13:05:00,54.8,54.82,54.66,54.66,5551.0,46.2649,46.2818,46.1467,46.1467,5551.0
2020-08-03 13:10:00,54.67,54.69,54.55,54.57,10729.0,46.1551,46.172,46.0538,46.0707,10729.0
2020-08-03 13:15:00,54.55,54.56,54.45,54.45,12296.0,46.0538,46.0623,45.9694,45.9694,12296.0
2020-08-03 13:20:00,54.47,54.59,54.43,54.59,9169.0,45.9863,46.0876,45.9525,46.0876,9169.0
2020-08-03 13:25:00,54.57,54.61,54.54,54.61,7863.0,46.0707,46.1045,46.0454,46.1045,7863.0
2020-08-03 13:30:00,54.61,54.7,54.61,54.68,9183.0,46.1045,46.1805,46.1045,46.1636,9183.0
2020-08-03 13:35:00,54.67,54.68,54.58,54.63,21839.0,46.1551,46.1636,46.0792,46.1214,21839.0
2020-08-03 13:40:00,54.63,54.66,54.59,54.66,28782.0,46.1214,46.1467,46.0876,46.1467,28782.0
2020-08-03 13:45:00,54.65,54.65,54.53,54.54,31074.0,46.1382,46.1382,46.0369,46.0454,31074.0
2020-08-03 13:50:00,54.54,54.55,54.34,54.41,30301.0,46.0454,46.0538,45.8765,45.9356,30301.0
2020-08-03 13:55:00,54.41,54.45,54.29,54.33,11764.0,45.9356,45.9694,45.8343,45.8681,11764.0
2020-08-03 14:00:00,54.33,54.41,54.32,54.4,23701.0,45.8681,45.9356,45.8596,45.9272,23701.0
2020-08-03 14:05:00,54.4,54.47,54.35,54.43,23704.0,45.9272,45.9863,45.885,45.9525,23704.0
2020-08-03 14:10:00,54.43,54.44,54.31,54.32,18007.0,45.9525,45.961,45.8512,45.8596,18007.0
2020-08-03 14:15:00,54.32,54.43,54.31,54.34,21507.0,45.8596,45.9525,45.8512,45.8765,21507.0
2020-08-03 14:20:00,54.33,54.33,54.18,54.19,17207.0,45.8681,45.8681,45.7415,45.7499,17207.0
2020-08-03 14:25:00,54.17,54.17,54.03,54.08,20871.0,45.733,45.733,45.6148,45.657,20871.0
2020-08-03 14:30:00,54.06,54.16,54.02,54.12,21432.0,45.6401,45.7246,45.6064,45.6908,21432.0
2020-08-03 14:35:00,54.15,54.21,54.08,54.11,12902.0,45.7161,45.7668,45.657,45.6824,12902.0
2020-08-03 14:40:00,54.09,54.11,53.96,53.98,25031.0,45.6655,45.6824,45.5557,45.5726,25031.0
2020-08-03 14:45:00,53.98,54.27,53.98,54.27,20213.0,45.5726,45.8174,45.5726,45.8174,20213.0
2020-08-03 14:50:00,54.27,54.33,54.22,54.26,18529.0,45.8174,45.8681,45.7752,45.809,18529.0
2020-08-03 14:55:00,54.25,54.27,54.18,54.21,20297.0,45.8005,45.8174,45.7415,45.7668,20297.0
2020-08-03 15:00:00,54.2,54.24,54.09,54.19,15216.0,45.7583,45.7921,45.6655,45.7499,15216.0
2020-08-03 15:05:00,54.2,54.2,54.11,54.15,13793.0,45.7583,45.7583,45.6824,45.7161,13793.0
2020-08-03 15:10:00,54.16,54.23,54.15,54.23,13027.0,45.7246,45.7837,45.7161,45.7837,13027.0
2020-08-03 15:15:00,54.22,54.22,54.05,54.05,31855.0,45.7752,45.7752,45.6317,45.6317,31855.0
2020-08-03 15:20:00,54.04,54.11,54.04,54.07,34641.0,45.6233,45.6824,45.6233,45.6486,34641.0
2020-08-03 15:25:00,54.07,54.26,54.06,54.26,27795.0,45.6486,45.809,45.6401,45.809,27795.0
2020-08-03 15:30:00,54.27,54.29,54.13,54.17,32167.0,45.8174,45.8343,45.6992,45.733,32167.0
2020-08-03 15:35:00,54.16,54.35,54.15,54.35,34468.0,45.7246,45.885,45.7161,45.885,34468.0
2020-08-03 15:40:00,54.33,54.37,54.27,54.36,33400.0,45.8681,45.9019,45.8174,45.8934,33400.0
2020-08-03 15:45:00,54.36,54.4,54.3,54.33,41578.0,45.8934,45.9272,45.8428,45.8681,41578.0
2020-08-03 15:50:00,54.34,54.42,54.31,54.41,73345.0,45.8765,45.9441,45.8512,45.9356,73345.0
2020-08-03 15:55:00,54.42,54.51,54.42,54.46,143664.0,45.9441,46.0201,45.9441,45.9778,143664.0
2020-08-04 09:30:00,54.57,54.84,54.35,54.57,55169.0,46.0707,46.2987,45.885,46.0707,55169.0
2020-08-04 09:35:00,54.56,54.84,54.47,54.79,23891.0,46.0623,46.2987,45.9863,46.2564,23891.0
2020-08-04 09:40:00,54.74,54.94,54.69,54.72,15327.0,46.2142,46.3831,46.172,46.1973,15327.0
2020-08-04 09:45:00,54.72,54.96,54.69,54.84,22057.0,46.1973,46.4,46.172,46.2987,22057.0
2020-08-04 09:50:00,54.87,55.18,54.86,55.14,18962.0,46.324,46.5857,46.3155,46.5519,18962.0
2020-08-04 09:55:00,55.12,55.19,55.01,55.1,12540.0,46.535,46.5941,46.4422,46.5182,12540.0
2020-08-04 10:00:00,55.08,55.13,55.0,55.13,16597.0,46.5013,46.5435,46.4337,46.5435,16597.0
2020-08-04 10:05:00,55.09,55.13,54.96,55.13,8723.0,46.5097,46.5435,46.4,46.5435,8723.0
2020-08-04 10:10:00,55.15,55.22,55.06,55.22,15558.0,46.5604,46.6195,46.4844,46.6195,15558.0
2020-08-04 10:15:00,55.21,55.37,55.17,55.37,19412.0,46.611,46.7461,46.5773,46.7461,19412.0
2020-08-04 10:20:00,55.37,55.37,55.21,55.31,14326.0,46.7461,46.7461,46.611,46.6955,14326.0
2020-08-04 10:25:00,55.36,55.54,55.35,55.54,24417.0,46.7377,46.8896,46.7292,46.8896,24417.0
2020-08-04 10:30:00,55.54,55.56,55.46,55.49,27618.0,46.8896,46.9065,46.8221,46.8474,27618.0
2020-08-04 10:35:00,55.49,55.64,55.47,55.54,27511.0,46.8474,46.9741,46.8305,46.8896,27511.0
2020-08-04 10:40:00,55.54,55.61,55.45,55.58,23469.0,46.8896,46.9487,46.8136,46.9234,23469.0
2020-08-04 10:45:00,55.6,55.66,55.54,55.66,29267.0,46.9403,46.9909,46.8896,46.9909,29267.0
2020-08-04 10:50:00,55.65,55.65,55.46,55.51,20568.0,46.9825,46.9825,46.8221,46.8643,20568.0
2020-08-04 10:55:00,55.51,55.52,55.45,55.48,31993.0,46.8643,46.8727,46.8136,46.839,31993.0
2020-08-04 11:00:00,55.48,55.5,55.29,55.29,40847.0,46.839,46.8559,46.6786,46.6786,40847.0
2020-08-04 11:05:00,55.29,55.39,55.26,55.34,19384.0,46.6786,46.763,46.6532,46.7208,19384.0
2020-08-04 11:10:00,55.35,55.47,55.34,55.47,8208.0,46.7292,46.8305,46.7208,46.8305,8208.0
2020-08-04 11:15:00,55.48,55.52,55.44,55.46,15716.0,46.839,46.8727,46.8052,46.8221,15716.0
2020-08-04 11:20:00,55.47,55.69,55.47,55.67,9146.0,46.8305,47.0163,46.8305,46.9994,9146.0
2020-08-04 11:25:00,55.7,55.84,55.68,55.78,34136.0,47.0247,47.1429,47.0078,47.0922,34136.0
2020-08-04 11:30:00,55.8,55.85,55.77,55.81,18769.0,47.1091,47.1513,47.0838,47.1176,18769.0
2020-08-04 11:35:00,55.82,55.9,55.81,55.84,11259.0,47.126,47.1936,47.1176,47.1429,11259.0
2020-08-04 11:40:00,55.84,55.88,55.79,55.81,23402.0,47.1429,47.1767,47.1007,47.1176,23402.0
2020-08-04 11:45:00,55.81,55.83,55.66,55.83,16306.0,47.1176,47.1345,46.9909,47.1345,16306.0
2020-08-04 11:50:00,55.84,55.92,55.74,55.89,25194.0,47.1429,47.2104,47.0585,47.1851,25194.0
2020-08-04 11:55:00,55.91,56.0,55.87,55.91,23110.0,47.202,47.278,47.1682,47.202,23110.0
2020-08-04 12:00:00,55.9,56.19,55.9,56.19,41513.0,47.1936,47.4384,47.1936,47.4384,41513.0
2020-08-04 12:05:00,56.19,56.21,56.11,56.11,24904.0,47.4384,47.4553,47.3709,47.3709,24904.0
2020-08-04 12:10:00,56.13,56.15,55.9,55.95,23121.0,47.3877,47.4046,47.1936,47.2358,23121.0
2020-08-04 12:15:00,55.98,56.04,55.96,56.0,11914.0,47.2611,47.3118,47.2442,47.278,11914.0
2020-08-04 12:20:00,56.01,56.02,55.95,56.01,13930.0,47.2864,47.2949,47.2358,47.2864,13930.0
2020-08-04 12:25:00,56.01,56.04,55.91,56.0,16909.0,47.2864,47.3118,47.202,47.278,16909.0
2020-08-04 12:30:00,56.01,56.02,55.83,55.88,15117.0,47.2864,47.2949,47.1345,47.1767,15117.0
2020-08-04 12:35:00,55.87,55.9,55.83,55.87,16120.0,47.1682,47.1936,47.1345,47.1682,16120.0
2020-08-04 12:40:00,55.87,55.9,55.8,55.82,14813.0,47.1682,47.1936,47.1091,47.126,14813.0
2020-08-04 12:45:00,55.82,55.84,55.79,55.83,14189.0,47.126,47.1429,47.1007,47.1345,14189.0
2020-08-04 12:50:00,55.81,55.91,55.8,55.89,22025.0,47.1176,47.202,47.1091,47.1851,22025.0
2020-08-04 12:55:00,55.89,55.91,55.85,55.88,16783.0,47.1851,47.202,47.1513,47.1767,16783.0
2020-08-04 13:00:00,55.88,55.88,55.71,55.72,16993.0,47.1767,47.1767,47.0332,47.0416,16993.0
2020-08-04 13:05:00,55.73,55.74,55.59,55.6,14034.0,47.05,47.0585,46.9318,46.9403,14034.0
2020-08-04 13:10:00,55.6,55.66,55.58,55.62,12904.0,46.9403,46.9909,46.9234,46.9572,12904.0
2020-08-04 13:15:00,55.61,55.76,55.61,55.72,28562.0,46.9487,47.0754,46.9487,47.0416,28562.0
2020-08-04 13:20:00,55.73,55.74,55.66,55.73,12618.0,47.05,47.0585,46.9909,47.05,12618.0
2020-08-04 13:25:00,55.74,55.75,55.64,55.68,13721.0,47.0585,47.0669,46.9741,47.0078,13721.0
2020-08-04 13:30:00,55.68,55.68,55.59,55.61,15669.0,47.0078,47.0078,46.9318,46.9487,15669.0
2020-08-04 13:35:00,55.6,55.62,55.46,55.48,11831.0,46.9403,46.9572,46.8221,46.839,11831.0
2020-08-04 13:40:00,55.49,55.51,55.43,55.45,17461.0,46.8474,46.8643,46.7968,46.8136,17461.0
2020-08-04 13:45:00,55.45,55.51,55.45,55.49,17958.0,46.8136,46.8643,46.8136,46.8474,17958.0
2020-08-04 13:50:00,55.5,55.57,55.49,55.53,15510.0,46.8559,46.915,46.8474,46.8812,15510.0
2020-08-04 13:55:00,55.54,55.57,55.52,55.56,11569.0,46.8896,46.915,46.8727,46.9065,11569.0
2020-08-04 14:00:00,55.56,55.58,55.54,55.54,19498.0,46.9065,46.9234,46.8896,46.8896,19498.0
2020-08-04 14:05:00,55.55,55.58,55.54,55.58,15364.0,46.8981,46.9234,46.8896,46.9234,15364.0
2020-08-04 14:10:00,55.58,55.71,55.57,55.7,37729.0,46.9234,47.0332,46.915,47.0247,37729.0
2020-08-04 14:15:00,55.69,55.7,55.54,55.59,14842.0,47.0163,47.0247,46.8896,46.9318,14842.0
2020-08-04 14:20:00,55.59,55.62,55.53,55.58,15853.0,46.9318,46.9572,46.8812,46.9234,15853.0
2020-08-04 14:25:00,55.58,55.6,55.48,55.5,14737.0,46.9234,46.9403,46.839,46.8559,14737.0
2020-08-04 14:30:00,55.5,55.57,55.49,55.52,11068.0,46.8559,46.915,46.8474,46.8727,11068.0
2020-08-04 14:35:00,55.52,55.53,55.46,55.49,15640.0,46.8727,46.8812,46.8221,46.8474,15640.0
2020-08-04 14:40:00,55.49,55.55,55.48,55.53,17599.0,46.8474,46.8981,46.839,46.8812,17599.0
2020-08-04 14:45:00,55.53,55.59,55.52,55.52,8312.0,46.8812,46.9318,46.8727,46.8727,8312.0
2020-08-04 14:50:00,55.52,55.61,55.51,55.6,11926.0,46.8727,46.9487,46.8643,46.9403,11926.0
2020-08-04 14:55:00,55.58,55.62,55.57,55.6,12651.0,46.9234,46.9572,46.915,46.9403,12651.0
2020-08-04 15:00:00,55.59,55.61,55.55,55.59,13966.0,46.9318,46.9487,46.8981,46.9318,13966.0
2020-08-04 15:05:00,55.59,55.6,55.56,55.58,14426.0,46.9318,46.9403,46.9065,46.9234,14426.0
2020-08-04 15:10:00,55.58,55.61,55.53,55.54,42670.0,46.9234,46.9487,46.8812,46.8896,42670.0
2020-08-04 15:15:00,55.54,55.55,55.46,55.48,18390.0,46.8896,46.8981,46.8221,46.839,18390.0
2020-08-04 15:20:00,55.49,55.69,55.47,55.65,208671.0,46.8474,47.0163,46.8305,46.9825,208671.0
2020-08-04 15:25:00,55.64,55.64,55.5,55.52,27546.0,46.9741,46.9741,46.8559,46.8727,27546.0
2020-08-04 15:30:00,55.53,55.53,55.47,55.52,18929.0,46.8812,46.8812,46.8305,46.8727,18929.0
2020-08-04 15:35:00,55.52,55.52,55.47,55.48,19420.0,46.8727,46.8727,46.8305,46.839,19420.0
2020-08-04 15:40:00,55.49,55.65,55.49,55.65,26251.0,46.8474,46.9825,46.8474,46.9825,26251.0
2020-08-04 15:45:00,55.65,55.68,55.57,55.68,41471.0,46.9825,47.0078,46.915,47.0078,41471.0
2020-08-04 15:50:00,55.7,55.74,55.62,55.65,72778.0,47.0247,47.0585,46.9572,46.9825,72778.0
2020-08-04 15:55:00,55.65,55.73,55.6,55.65,156091.0,46.9825,47.05,46.9403,46.9825,156091.0
2020-08-05 09:30:00,55.93,55.93,55.39,55.51,30884.0,47.2189,47.2189,46.763,46.8643,30884.0
2020-08-05 09:35:00,55.54,55.69,55.47,55.65,12000.0,46.8896,47.0163,46.8305,46.9825,12000.0
2020-08-05 09:40:00,55.66,55.73,55.48,55.62,17077.0,46.9909,47.05,46.839,46.9572,17077.0
2020-08-05 09:45:00,55.62,55.64,55.48,55.5,18333.0,46.9572,46.9741,46.839,46.8559,18333.0
2020-08-05 09:50:00,55.51,55.51,55.25,55.25,18967.0,46.8643,46.8643,46.6448,46.6448,18967.0
2020-08-05 09:55:00,55.23,55.49,55.23,55.34,15707.0,46.6279,46.8474,46.6279,46.7208,15707.0
2020-08-05 10:00:00,55.38,55.42,55.17,55.25,17835.0,46.7545,46.7883,46.5773,46.6448,17835.0
2020-08-05 10:05:00,55.26,55.27,55.07,55.19,9624.0,46.6532,46.6617,46.4928,46.5941,9624.0
2020-08-05 10:10:00,55.21,55.34,55.19,55.31,19237.0,46.611,46.7208,46.5941,46.6955,19237.0
2020-08-05 10:15:00,55.33,55.38,55.31,55.31,8207.0,46.7123,46.7545,46.6955,46.6955,8207.0
2020-08-05 10:20:00,55.3,55.44,55.3,55.38,10393.0,46.687,46.8052,46.687,46.7545,10393.0
2020-08-05 10:25:00,55.39,55.42,55.22,55.27,9301.0,46.763,46.7883,46.6195,46.6617,9301.0
2020-08-05 10:30:00,55.26,55.28,55.21,55.21,9708.0,46.6532,46.6701,46.611,46.611,9708.0
2020-08-05 10:35:00,55.21,55.26,55.18,55.22,12266.0,46.611,46.6532,46.5857,46.6195,12266.0
2020-08-05 10:40:00,55.22,55.3,55.21,55.25,9473.0,46.6195,46.687,46.611,46.6448,9473.0
2020-08-05 10:45:00,55.25,55.33,55.23,55.23,8067.0,46.6448,46.7123,46.6279,46.6279,8067.0
2020-08-05 10:50:00,55.24,55.26,55.19,55.22,7321.0,46.6364,46.6532,46.5941,46.6195,7321.0
2020-08-05 10:55:00,55.2,55.26,55.14,55.15,27627.0,46.6026,46.6532,46.5519,46.5604,27627.0
2020-08-05 11:00:00,55.15,55.16,54.99,55.0,10721.0,46.5604,46.5688,46.4253,46.4337,10721.0
2020-08-05 11:05:00,55.0,55.1,54.97,55.1,12559.0,46.4337,46.5182,46.4084,46.5182,12559.0
2020-08-05 11:10:00,55.09,55.2,55.06,55.19,5359.0,46.5097,46.6026,46.4844,46.5941,5359.0
2020-08-05 11:15:00,55.19,55.21,55.16,55.2,8014.0,46.5941,46.611,46.5688,46.6026,8014.0
2020-08-05 11:20:00,55.22,55.22,55.13,55.16,7292.0,46.6195,46.6195,46.5435,46.5688,7292.0
2020-08-05 11:25:00,55.15,55.15,54.98,54.98,4639.0,46.5604,46.5604,46.4168,46.4168,4639.0
2020-08-05 11:30:00,54.99,55.0,54.87,54.92,16418.0,46.4253,46.4337,46.324,46.3662,16418.0
2020-08-05 11:35:00,54.91,54.93,54.89,54.91,8043.0,46.3578,46.3746,46.3409,46.3578,8043.0
2020-08-05 11:40:00,54.92,54.95,54.8,54.82,7873.0,46.3662,46.3915,46.2649,46.2818,7873.0
2020-08-05 11:45:00,54.82,54.84,54.76,54.76,14926.0,46.2818,46.2987,46.2311,46.2311,14926.0
2020-08-05 11:50:00,54.77,54.79,54.63,54.63,6083.0,46.2396,46.2564,46.1214,46.1214,6083.0
2020-08-05 11:55:00,54.65,54.65,54.52,54.53,5709.0,46.1382,46.1382,46.0285,46.0369,5709.0
2020-08-05 12:00:00,54.54,54.58,54.52,54.53,9180.0,46.0454,46.0792,46.0285,46.0369,9180.0
2020-08-05 12:05:00,54.52,54.6,54.52,54.57,7115.0,46.0285,46.096,46.0285,46.0707,7115.0
2020-08-05 12:10:00,54.57,54.65,54.55,54.65,8983.0,46.0707,46.1382,46.0538,46.1382,8983.0
2020-08-05 12:15:00,54.65,54.65,54.54,54.54,15363.0,46.1382,46.1382,46.0454,46.0454,15363.0
2020-08-05 12:20:00,54.55,54.55,54.5,54.53,7277.0,46.0538,46.0538,46.0116,46.0369,7277.0
2020-08-05 12:25:00,54.52,54.53,54.41,54.45,12212.0,46.0285,46.0369,45.9356,45.9694,12212.0
2020-08-05 12:30:00,54.45,54.57,54.42,54.56,10656.0,45.9694,46.0707,45.9441,46.0623,10656.0
2020-08-05 12:35:00,54.58,54.61,54.5,54.51,17740.0,46.0792,46.1045,46.0116,46.0201,17740.0
2020-08-05 12:40:00,54.51,54.51,54.43,54.44,8934.0,46.0201,46.0201,45.9525,45.961,8934.0
2020-08-05 12:45:00,54.45,54.47,54.4,54.44,6405.0,45.9694,45.9863,45.9272,45.961,6405.0
2020-08-05 12:50:00,54.43,54.49,54.41,54.48,8041.0,45.9525,46.0032,45.9356,45.9947,8041.0
2020-08-05 12:55:00,54.47,54.51,54.46,54.47,7396.0,45.9863,46.0201,45.9778,45.9863,7396.0
2020-08-05 13:00:00,54.47,54.6,54.46,54.55,11304.0,45.9863,46.096,45.9778,46.0538,11304.0
2020-08-05 13:05:00,54.55,54.61,54.51,54.61,11991.0,46.0538,46.1045,46.0201,46.1045,11991.0
2020-08-05 13:10:00,54.61,54.65,54.6,54.62,5751.0,46.1045,46.1382,46.096,46.1129,5751.0
2020-08-05 13:15:00,54.61,54.66,54.59,54.65,5908.0,46.1045,46.1467,46.0876,46.1382,5908.0
2020-08-05 13:20:00,54.64,54.66,54.63,54.64,4734.0,46.1298,46.1467,46.1214,46.1298,4734.0
2020-08-05 13:25:00,54.65,54.65,54.58,54.58,5010.0,46.1382,46.1382,46.0792,46.0792,5010.0
2020-08-05 13:30:00,54.56,54.6,54.54,54.56,9034.0,46.0623,46.096,46.0454,46.0623,9034.0
2020-08-05 13:35:00,54.55,54.62,54.55,54.62,13716.0,46.0538,46.1129,46.0538,46.1129,13716.0
2020-08-05 13:40:00,54.63,54.63,54.58,54.62,6667.0,46.1214,46.1214,46.0792,46.1129,6667.0
2020-08-05 13:45:00,54.62,54.73,54.62,54.73,28816.0,46.1129,46.2058,46.1129,46.2058,28816.0
2020-08-05 13:50:00,54.73,54.75,54.69,54.69,31296.0,46.2058,46.2227,46.172,46.172,31296.0
2020-08-05 13:55:00,54.7,54.71,54.65,54.66,10042.0,46.1805,46.1889,46.1382,46.1467,10042.0
2020-08-05 14:00:00,54.66,54.69,54.66,54.68,7360.0,46.1467,46.172,46.1467,46.1636,7360.0
2020-08-05 14:05:00,54.69,54.77,54.68,54.76,9142.0,46.172,46.2396,46.1636,46.2311,9142.0
2020-08-05 14:10:00,54.76,54.79,54.75,54.76,8724.0,46.2311,46.2564,46.2227,46.2311,8724.0
2020-08-05 14:15:00,54.77,54.83,54.75,54.82,9859.0,46.2396,46.2902,46.2227,46.2818,9859.0
2020-08-05 14:20:00,54.81,54.82,54.73,54.74,7133.0,46.2733,46.2818,46.2058,46.2142,7133.0
2020-08-05 14:25:00,54.75,54.77,54.73,54.76,8507.0,46.2227,46.2396,46.2058,46.2311,8507.0
2020-08-05 14:30:00,54.77,54.84,54.76,54.81,13272.0,46.2396,46.2987,46.2311,46.2733,13272.0
2020-08-05 14:35:00,54.81,54.82,54.78,54.82,9754.0,46.2733,46.2818,46.248,46.2818,9754.0
2020-08-05 14:40:00,54.82,54.89,54.81,54.87,11342.0,46.2818,46.3409,46.2733,46.324,11342.0
2020-08-05 14:45:00,54.88,54.9,54.79,54.83,9296.0,46.3324,46.3493,46.2564,46.2902,9296.0
2020-08-05 14:50:00,54.83,54.89,54.81,54.87,10041.0,46.2902,46.3409,46.2733,46.324,10041.0
2020-08-05 14:55:00,54.87,54.88,54.83,54.84,12182.0,46.324,46.3324,46.2902,46.2987,12182.0
2020-08-05 15:00:00,54.85,54.9,54.84,54.86,18251.0,46.3071,46.3493,46.2987,46.3155,18251.0
2020-08-05 15:05:00,54.85,54.88,54.83,54.84,15125.0,46.3071,46.3324,46.2902,46.2987,15125.0
2020-08-05 15:10:00,54.84,54.88,54.8,54.86,29203.0,46.2987,46.3324,46.2649,46.3155,29203.0
2020-08-05 15:15:00,54.85,54.86,54.76,54.78,12536.0,46.3071,46.3155,46.2311,46.248,12536.0
2020-08-05 15:20:00,54.78,54.83,54.77,54.78,34507.0,46.248,46.2902,46.2396,46.248,34507.0
2020-08-05 15:25:00,54.79,54.86,54.77,54.86,76932.0,46.2564,46.3155,46.2396,46.3155,76932.0
2020-08-05 15:30:00,54.86,54.87,54.82,54.86,47431.0,46.3155,46.324,46.2818,46.3155,47431.0
2020-08-05 15:35:00,54.86,54.86,54.75,54.75,19580.0,46.3155,46.3155,46.2227,46.2227,19580.0
2020-08-05 15:40:00,54.76,54.78,54.74,54.75,19502.0,46.2311,46.248,46.2142,46.2227,19502.0
2020-08-05 15:45:00,54.76,54.79,54.63,54.64,22444.0,46.2311,46.2564,46.1214,46.1298,22444.0
2020-08-05 15:50:00,54.63,54.68,54.6,54.63,68454.0,46.1214,46.1636,46.096,46.1214,68454.0
2020-08-05 15:55:00,54.64,54.7,54.57,54.58,155361.0,46.1298,46.1805,46.0707,46.0792,155361.0
2020-08-06 09:30:00,53.64,54.13,53.36,53.5,79924.0,45.2856,45.6992,45.0492,45.1674,79924.0
2020-08-06 09:35:00,53.52,53.68,53.5,53.63,18678.0,45.1842,45.3193,45.1674,45.2771,18678.0
2020-08-06 09:40:00,53.62,53.82,53.62,53.77,18955.0,45.2687,45.4375,45.2687,45.3953,18955.0
2020-08-06 09:45:00,53.72,53.97,53.61,53.97,19531.0,45.3531,45.5642,45.2602,45.5642,19531.0
2020-08-06 09:50:00,53.97,54.08,53.94,54.04,11967.0,45.5642,45.657,45.5388,45.6233,11967.0
2020-08-06 09:55:00,54.03,54.03,53.93,53.97,8629.0,45.6148,45.6148,45.5304,45.5642,8629.0
2020-08-06 10:00:00,53.98,54.17,53.97,54.16,12865.0,45.5726,45.733,45.5642,45.7246,12865.0
2020-08-06 10:05:00,54.15,54.35,54.07,54.35,22916.0,45.7161,45.885,45.6486,45.885,22916.0
2020-08-06 10:10:00,54.33,54.36,54.1,54.19,9889.0,45.8681,45.8934,45.6739,45.7499,9889.0
2020-08-06 10:15:00,54.2,54.23,54.14,54.23,8408.0,45.7583,45.7837,45.7077,45.7837,8408.0
2020-08-06 10:20:00,54.23,54.39,54.22,54.35,10538.0,45.7837,45.9187,45.7752,45.885,10538.0
2020-08-06 10:25:00,54.35,54.52,54.34,54.46,14874.0,45.885,46.0285,45.8765,45.9778,14874.0
2020-08-06 10:30:00,54.45,54.54,54.4,54.43,11169.0,45.9694,46.0454,45.9272,45.9525,11169.0
2020-08-06 10:35:00,54.43,54.47,54.27,54.3,10050.0,45.9525,45.9863,45.8174,45.8428,10050.0
2020-08-06 10:40:00,54.28,54.28,54.17,54.22,10102.0,45.8259,45.8259,45.733,45.7752,10102.0
2020-08-06 10:45:00,54.22,54.34,54.22,54.27,8616.0,45.7752,45.8765,45.7752,45.8174,8616.0
2020-08-06 10:50:00,54.24,54.25,54.16,54.19,10402.0,45.7921,45.8005,45.7246,45.7499,10402.0
2020-08-06 10:55:00,54.23,54.3,54.21,54.28,10659.0,45.7837,45.8428,45.7668,45.8259,10659.0
2020-08-06 11:00:00,54.27,54.36,54.25,54.35,17607.0,45.8174,45.8934,45.8005,45.885,17607.0
2020-08-06 11:05:00,54.35,54.37,54.25,54.26,15149.0,45.885,45.9019,45.8005,45.809,15149.0
2020-08-06 11:10:00,54.22,54.22,54.05,54.05,5780.0,45.7752,45.7752,45.6317,45.6317,5780.0
2020-08-06 11:15:00,54.06,54.13,54.06,54.1,6585.0,45.6401,45.6992,45.6401,45.6739,6585.0
2020-08-06 11:20:00,54.12,54.13,54.04,54.11,8932.0,45.6908,45.6992,45.6233,45.6824,8932.0
2020-08-06 11:25:00,54.07,54.1,53.97,53.97,32655.0,45.6486,45.6739,45.5642,45.5642,32655.0
2020-08-06 11:30:00,53.98,54.03,53.82,53.87,122888.0,45.5726,45.6148,45.4375,45.4797,122888.0
2020-08-06 11:35:00,53.89,54.04,53.88,53.93,21717.0,45.4966,45.6233,45.4882,45.5304,21717.0
2020-08-06 11:40:00,53.94,53.94,53.89,53.9,4978.0,45.5388,45.5388,45.4966,45.5051,4978.0
2020-08-06 11:45:00,53.9,54.04,53.88,54.0,9925.0,45.5051,45.6233,45.4882,45.5895,9925.0
2020-08-06 11:50:00,54.01,54.05,53.97,54.0,9754.0,45.5979,45.6317,45.5642,45.5895,9754.0
2020-08-06 11:55:00,53.99,54.07,53.99,54.05,7491.0,45.581,45.6486,45.581,45.6317,7491.0
2020-08-06 12:00:00,54.05,54.08,53.93,53.94,35236.0,45.6317,45.657,45.5304,45.5388,35236.0
2020-08-06 12:05:00,53.95,54.06,53.86,54.05,47824.0,45.5473,45.6401,45.4713,45.6317,47824.0
2020-08-06 12:10:00,54.05,54.17,54.04,54.1,7187.0,45.6317,45.733,45.6233,45.6739,7187.0
2020-08-06 12:15:00,54.09,54.09,53.99,53.99,7122.0,45.6655,45.6655,45.581,45.581,7122.0
2020-08-06 12:20:00,53.99,54.03,53.95,53.97,7801.0,45.581,45.6148,45.5473,45.5642,7801.0
2020-08-06 12:25:00,53.98,54.01,53.92,53.96,5144.0,45.5726,45.5979,45.5219,45.5557,5144.0
2020-08-06 12:30:00,53.97,54.04,53.95,54.04,10725.0,45.5642,45.6233,45.5473,45.6233,10725.0
2020-08-06 12:35:00,54.05,54.07,54.01,54.04,7308.0,45.6317,45.6486,45.5979,45.6233,7308.0
2020-08-06 12:40:00,54.01,54.07,54.0,54.07,4904.0,45.5979,45.6486,45.5895,45.6486,4904.0
2020-08-06 12:45:00,54.07,54.19,54.07,54.18,5516.0,45.6486,45.7499,45.6486,45.7415,5516.0
2020-08-06 12:50:00,54.17,54.19,54.11,54.12,3764.0,45.733,45.7499,45.6824,45.6908,3764.0
2020-08-06 12:55:00,54.13,54.17,54.13,54.14,2763.0,45.6992,45.733,45.6992,45.7077,2763.0
2020-08-06 13:00:00,54.14,54.18,54.13,54.16,4627.0,45.7077,45.7415,45.6992,45.7246,4627.0
2020-08-06 13:05:00,54.16,54.16,54.08,54.08,3563.0,45.7246,45.7246,45.657,45.657,3563.0
2020-08-06 13:10:00,54.1,54.12,54.07,54.1,5550.0,45.6739,45.6908,45.6486,45.6739,5550.0
2020-08-06 13:15:00,54.09,54.11,54.02,54.05,4006.0,45.6655,45.6824,45.6064,45.6317,4006.0
2020-08-06 13:20:00,54.03,54.03,53.96,54.02,5643.0,45.6148,45.6148,45.5557,45.6064,5643.0
2020-08-06 13:25:00,54.01,54.09,54.01,54.06,5708.0,45.5979,45.6655,45.5979,45.6401,5708.0
2020-08-06 13:30:00,54.07,54.09,54.04,54.07,4522.0,45.6486,45.6655,45.6233,45.6486,4522.0
2020-08-06 13:35:00,54.08,54.12,54.07,54.1,4363.0,45.657,45.6908,45.6486,45.6739,4363.0
2020-08-06 13:40:00,54.1,54.13,54.08,54.11,4300.0,45.6739,45.6992,45.657,45.6824,4300.0
2020-08-06 13:45:00,54.11,54.15,54.09,54.14,8574.0,45.6824,45.7161,45.6655,45.7077,8574.0
2020-08-06 13:50:00,54.14,54.17,54.14,54.14,4526.0,45.7077,45.733,45.7077,45.7077,4526.0
2020-08-06 13:55:00,54.14,54.18,54.14,54.18,7016.0,45.7077,45.7415,45.7077,45.7415,7016.0
2020-08-06 14:00:00,54.18,54.27,54.18,54.26,8585.0,45.7415,45.8174,45.7415,45.809,8585.0
2020-08-06 14:05:00,54.27,54.28,54.25,54.26,4453.0,45.8174,45.8259,45.8005,45.809,4453.0
2020-08-06 14:10:00,54.27,54.27,54.21,54.22,7615.0,45.8174,45.8174,45.7668,45.7752,7615.0
2020-08-06 14:15:00,54.21,54.25,54.2,54.25,9282.0,45.7668,45.8005,45.7583,45.8005,9282.0
2020-08-06 14:20:00,54.25,54.29,54.24,54.28,7818.0,45.8005,45.8343,45.7921,45.8259,7818.0
2020-08-06 14:25:00,54.28,54.33,54.28,54.32,4584.0,45.8259,45.8681,45.8259,45.8596,4584.0
2020-08-06 14:30:00,54.33,54.43,54.31,54.37,20210.0,45.8681,45.9525,45.8512,45.9019,20210.0
2020-08-06 14:35:00,54.38,54.46,54.37,54.46,4939.0,45.9103,45.9778,45.9019,45.9778,4939.0
2020-08-06 14:40:00,54.46,54.46,54.39,54.43,8046.0,45.9778,45.9778,45.9187,45.9525,8046.0
2020-08-06 14:45:00,54.43,54.43,54.37,54.37,11476.0,45.9525,45.9525,45.9019,45.9019,11476.0
2020-08-06 14:50:00,54.37,54.4,54.34,54.4,9728.0,45.9019,45.9272,45.8765,45.9272,9728.0
2020-08-06 14:55:00,54.39,54.42,54.37,54.38,12607.0,45.9187,45.9441,45.9019,45.9103,12607.0
2020-08-06 15:00:00,54.38,54.5,54.38,54.5,11298.0,45.9103,46.0116,45.9103,46.0116,11298.0
2020-08-06 15:05:00,54.49,54.5,54.44,54.45,9376.0,46.0032,46.0116,45.961,45.9694,9376.0
2020-08-06 15:10:00,54.45,54.47,54.39,54.4,10763.0,45.9694,45.9863,45.9187,45.9272,10763.0
2020-08-06 15:15:00,54.39,54.42,54.35,54.4,14011.0,45.9187,45.9441,45.885,45.9272,14011.0
2020-08-06 15:20:00,54.4,54.41,54.34,54.36,19295.0,45.9272,45.9356,45.8765,45.8934,19295.0
2020-08-06 15:25:00,54.35,54.4,54.35,54.4,13353.0,45.885,45.9272,45.885,45.9272,13353.0
2020-08-06 15:30:00,54.41,54.44,54.38,54.42,24735.0,45.9356,45.961,45.9103,45.9441,24735.0
2020-08-06 15:35:00,54.43,54.45,54.39,54.43,27031.0,45.9525,45.9694,45.9187,45.9525,27031.0
2020-08-06 15:40:00,54.42,54.45,54.41,54.45,20810.0,45.9441,45.9694,45.9356,45.9694,20810.0
2020-08-06 15:45:00,54.46,54.54,54.45,54.52,28600.0,45.9778,46.0454,45.9694,46.0285,28600.0
2020-08-06 15:50:00,54.51,54.61,54.5,54.58,55121.0,46.0201,46.1045,46.0116,46.0792,55121.0
2020-08-06 15:55:00,54.58,54.7,54.58,54.61,136202.0,46.0792,46.1805,46.0792,46.1045,136202.0
2020-08-07 09:30:00,54.14,54.85,54.14,54.67,55627.0,45.7077,46.3071,45.7077,46.1551,55627.0
2020-08-07 09:35:00,54.82,54.82,54.39,54.45,23882.0,46.2818,46.2818,45.9187,45.9694,23882.0
2020-08-07 09:40:00,54.43,54.49,54.34,54.48,31582.0,45.9525,46.0032,45.8765,45.9947,31582.0
2020-08-07 09:45:00,54.5,54.71,54.5,54.7,13287.0,46.0116,46.1889,46.0116,46.1805,13287.0
2020-08-07 09:50:00,54.7,54.76,54.61,54.67,7088.0,46.1805,46.2311,46.1045,46.1551,7088.0
2020-08-07 09:55:00,54.66,54.83,54.66,54.79,5709.0,46.1467,46.2902,46.1467,46.2564,5709.0
2020-08-07 10:00:00,54.75,54.85,54.74,54.79,9028.0,46.2227,46.3071,46.2142,46.2564,9028.0
2020-08-07 10:05:00,54.78,54.81,54.73,54.73,9240.0,46.248,46.2733,46.2058,46.2058,9240.0
2020-08-07 10:10:00,54.75,54.82,54.72,54.81,9747.0,46.2227,46.2818,46.1973,46.2733,9747.0
2020-08-07 10:15:00,54.81,54.9,54.77,54.87,11660.0,46.2733,46.3493,46.2396,46.324,11660.0
2020-08-07 10:20:00,54.86,54.86,54.73,54.76,7598.0,46.3155,46.3155,46.2058,46.2311,7598.0
2020-08-07 10:25:00,54.75,54.94,54.73,54.92,10541.0,46.2227,46.3831,46.2058,46.3662,10541.0
2020-08-07 10:30:00,54.92,54.97,54.86,54.94,19270.0,46.3662,46.4084,46.3155,46.3831,19270.0
2020-08-07 10:35:00,54.93,55.11,54.92,55.11,11672.0,46.3746,46.5266,46.3662,46.5266,11672.0
2020-08-07 10:40:00,55.12,55.16,55.05,55.08,14778.0,46.535,46.5688,46.4759,46.5013,14778.0
2020-08-07 10:45:00,55.07,55.31,55.06,55.24,43515.0,46.4928,46.6955,46.4844,46.6364,43515.0
2020-08-07 10:50:00,55.23,55.3,55.15,55.16,14904.0,46.6279,46.687,46.5604,46.5688,14904.0
2020-08-07 10:55:00,55.17,55.25,55.15,55.23,13085.0,46.5773,46.6448,46.5604,46.6279,13085.0
2020-08-07 11:00:00,55.24,55.27,55.13,55.23,12046.0,46.6364,46.6617,46.5435,46.6279,12046.0
2020-08-07 11:05:00,55.23,55.33,55.22,55.32,8242.0,46.6279,46.7123,46.6195,46.7039,8242.0
2020-08-07 11:10:00,55.31,55.38,55.3,55.31,5749.0,46.6955,46.7545,46.687,46.6955,5749.0
2020-08-07 11:15:00,55.3,55.4,55.28,55.31,5315.0,46.687,46.7714,46.6701,46.6955,5315.0
2020-08-07 11:20:00,55.32,55.34,55.29,55.31,4329.0,46.7039,46.7208,46.6786,46.6955,4329.0
2020-08-07 11:25:00,55.32,55.38,55.26,55.35,5283.0,46.7039,46.7545,46.6532,46.7292,5283.0
2020-08-07 11:30:00,55.35,55.45,55.31,55.44,7013.0,46.7292,46.8136,46.6955,46.8052,7013.0
2020-08-07 11:35:00,55.43,55.49,55.38,55.42,6707.0,46.7968,46.8474,46.7545,46.7883,6707.0
2020-08-07 11:40:00,55.42,55.42,55.36,55.37,4376.0,46.7883,46.7883,46.7377,46.7461,4376.0
2020-08-07 11:45:00,55.39,55.41,55.35,55.41,7643.0,46.763,46.7799,46.7292,46.7799,7643.0
2020-08-07 11:50:00,55.44,55.58,55.44,55.55,14345.0,46.8052,46.9234,46.8052,46.8981,14345.0
2020-08-07 11:55:00,55.55,55.62,55.53,55.6,7415.0,46.8981,46.9572,46.8812,46.9403,7415.0
2020-08-07 12:00:00,55.6,55.68,55.6,55.68,8183.0,46.9403,47.0078,46.9403,47.0078,8183.0
2020-08-07 12:05:00,55.67,55.67,55.54,55.56,8955.0,46.9994,46.9994,46.8896,46.9065,8955.0
2020-08-07 12:10:00,55.57,55.63,55.54,55.55,6706.0,46.915,46.9656,46.8896,46.8981,6706.0
2020-08-07 12:15:00,55.56,55.62,55.56,55.6,7244.0,46.9065,46.9572,46.9065,46.9403,7244.0
2020-08-07 12:20:00,55.59,55.62,55.56,55.62,6861.0,46.9318,46.9572,46.9065,46.9572,6861.0
2020-08-07 12:25:00,55.64,55.73,55.59,55.73,9798.0,46.9741,47.05,46.9318,47.05,9798.0
2020-08-07 12:30:00,55.73,55.74,55.65,55.66,9294.0,47.05,47.0585,46.9825,46.9909,9294.0
2020-08-07 12:35:00,55.66,55.7,55.62,55.69,6963.0,46.9909,47.0247,46.9572,47.0163,6963.0
2020-08-07 12:40:00,55.67,55.78,55.67,55.76,8788.0,46.9994,47.0922,46.9994,47.0754,8788.0
2020-08-07 12:45:00,55.74,55.79,55.71,55.79,9032.0,47.0585,47.1007,47.0332,47.1007,9032.0
2020-08-07 12:50:00,55.79,55.86,55.78,55.83,8942.0,47.1007,47.1598,47.0922,47.1345,8942.0
2020-08-07 12:55:00,55.89,55.92,55.81,55.82,14078.0,47.1851,47.2104,47.1176,47.126,14078.0
2020-08-07 13:00:00,55.83,55.85,55.78,55.79,7395.0,47.1345,47.1513,47.0922,47.1007,7395.0
2020-08-07 13:05:00,55.79,55.79,55.73,55.75,6999.0,47.1007,47.1007,47.05,47.0669,6999.0
2020-08-07 13:10:00,55.74,55.89,55.73,55.89,9668.0,47.0585,47.1851,47.05,47.1851,9668.0
2020-08-07 13:15:00,55.9,55.94,55.88,55.9,8656.0,47.1936,47.2273,47.1767,47.1936,8656.0
2020-08-07 13:20:00,55.89,55.92,55.84,55.88,5813.0,47.1851,47.2104,47.1429,47.1767,5813.0
2020-08-07 13:25:00,55.87,55.91,55.85,55.91,4331.0,47.1682,47.202,47.1513,47.202,4331.0
2020-08-07 13:30:00,55.91,55.94,55.71,55.71,11292.0,47.202,47.2273,47.0332,47.0332,11292.0
2020-08-07 13:35:00,55.72,55.73,55.65,55.66,8294.0,47.0416,47.05,46.9825,46.9909,8294.0
2020-08-07 13:40:00,55.64,55.66,55.6,55.63,6985.0,46.9741,46.9909,46.9403,46.9656,6985.0
2020-08-07 13:45:00,55.64,55.7,55.61,55.7,18722.0,46.9741,47.0247,46.9487,47.0247,18722.0
2020-08-07 13:50:00,55.69,55.7,55.53,55.56,14391.0,47.0163,47.0247,46.8812,46.9065,14391.0
2020-08-07 13:55:00,55.57,55.57,55.45,55.45,11885.0,46.915,46.915,46.8136,46.8136,11885.0
2020-08-07 14:00:00,55.45,55.54,55.44,55.52,7389.0,46.8136,46.8896,46.8052,46.8727,7389.0
2020-08-07 14:05:00,55.52,55.52,55.4,55.42,7923.0,46.8727,46.8727,46.7714,46.7883,7923.0
2020-08-07 14:10:00,55.44,55.49,55.31,55.31,22003.0,46.8052,46.8474,46.6955,46.6955,22003.0
2020-08-07 14:15:00,55.3,55.33,55.23,55.31,11155.0,46.687,46.7123,46.6279,46.6955,11155.0
2020-08-07 14:20:00,55.31,55.5,55.31,55.5,14854.0,46.6955,46.8559,46.6955,46.8559,14854.0
2020-08-07 14:25:00,55.51,55.62,55.5,55.57,10125.0,46.8643,46.9572,46.8559,46.915,10125.0
2020-08-07 14:30:00,55.56,55.63,55.56,55.63,10031.0,46.9065,46.9656,46.9065,46.9656,10031.0
2020-08-07 14:35:00,55.65,55.73,55.64,55.66,10471.0,46.9825,47.05,46.9741,46.9909,10471.0
2020-08-07 14:40:00,55.67,55.69,55.55,55.69,15543.0,46.9994,47.0163,46.8981,47.0163,15543.0
2020-08-07 14:45:00,55.68,55.71,55.63,55.66,9335.0,47.0078,47.0332,46.9656,46.9909,9335.0
2020-08-07 14:50:00,55.65,55.73,55.65,55.72,13278.0,46.9825,47.05,46.9825,47.0416,13278.0
2020-08-07 14:55:00,55.72,55.77,55.69,55.77,7839.0,47.0416,47.0838,47.0163,47.0838,7839.0
2020-08-07 15:00:00,55.78,55.83,55.73,55.79,24164.0,47.0922,47.1345,47.05,47.1007,24164.0
2020-08-07 15:05:00,55.79,55.91,55.78,55.9,9432.0,47.1007,47.202,47.0922,47.1936,9432.0
2020-08-07 15:10:00,55.89,55.89,55.73,55.73,15914.0,47.1851,47.1851,47.05,47.05,15914.0
2020-08-07 15:15:00,55.73,55.83,55.73,55.82,12691.0,47.05,47.1345,47.05,47.126,12691.0
2020-08-07 15:20:00,55.83,55.87,55.81,55.86,13172.0,47.1345,47.1682,47.1176,47.1598,13172.0
2020-08-07 15:25:00,55.86,55.89,55.78,55.81,12269.0,47.1598,47.1851,47.0922,47.1176,12269.0
2020-08-07 15:30:00,55.81,55.9,55.81,55.85,13286.0,47.1176,47.1936,47.1176,47.1513,13286.0
2020-08-07 15:35:00,55.85,55.85,55.75,55.82,19439.0,47.1513,47.1513,47.0669,47.126,19439.0
2020-08-07 15:40:00,55.82,55.88,55.79,55.88,17442.0,47.126,47.1767,47.1007,47.1767,17442.0
2020-08-07 15:45:00,55.88,55.9,55.81,55.85,24499.0,47.1767,47.1936,47.1176,47.1513,24499.0
2020-08-07 15:50:00,55.85,55.85,55.66,55.71,38290.0,47.1513,47.1513,46.9909,47.0332,38290.0
2020-08-07 15:55:00,55.71,55.72,55.58,55.64,113962.0,47.0332,47.0416,46.9234,46.9741,113962.0
2020-08-10 09:30:00,55.77,55.8,55.61,55.62,22181.0,47.0838,47.1091,46.9487,46.9572,22181.0
2020-08-10 09:35:00,55.61,55.66,55.38,55.64,9970.0,46.9487,46.9909,46.7545,46.9741,9970.0
2020-08-10 09:40:00,55.64,55.71,55.59,55.69,5606.0,46.9741,47.0332,46.9318,47.0163,5606.0
2020-08-10 09:45:00,55.69,55.69,55.51,55.56,8709.0,47.0163,47.0163,46.8643,46.9065,8709.0
2020-08-10 09:50:00,55.59,55.83,55.59,55.72,7157.0,46.9318,47.1345,46.9318,47.0416,7157.0
2020-08-10 09:55:00,55.65,55.77,55.59,55.66,6209.0,46.9825,47.0838,46.9318,46.9909,6209.0
2020-08-10 10:00:00,55.63,55.77,55.58,55.66,6568.0,46.9656,47.0838,46.9234,46.9909,6568.0
2020-08-10 10:05:00,55.71,55.8,55.67,55.73,9354.0,47.0332,47.1091,46.9994,47.05,9354.0
2020-08-10 10:10:00,55.72,55.8,55.7,55.79,12622.0,47.0416,47.1091,47.0247,47.1007,12622.0
2020-08-10 10:15:00,55.81,55.98,55.8,55.98,5404.0,47.1176,47.2611,47.1091,47.2611,5404.0
2020-08-10 10:20:00,55.97,56.13,55.94,55.99,7137.0,47.2527,47.3877,47.2273,47.2695,7137.0
2020-08-10 10:25:00,56.01,56.04,55.94,55.94,6529.0,47.2864,47.3118,47.2273,47.2273,6529.0
2020-08-10 10:30:00,55.94,55.96,55.76,55.76,7201.0,47.2273,47.2442,47.0754,47.0754,7201.0
2020-08-10 10:35:00,55.76,55.79,55.63,55.66,7343.0,47.0754,47.1007,46.9656,46.9909,7343.0
2020-08-10 10:40:00,55.64,55.67,55.59,55.64,6875.0,46.9741,46.9994,46.9318,46.9741,6875.0
2020-08-10 10:45:00,55.67,55.74,55.61,55.64,6333.0,46.9994,47.0585,46.9487,46.9741,6333.0
2020-08-10 10:50:00,55.64,55.64,55.55,55.64,4933.0,46.9741,46.9741,46.8981,46.9741,4933.0
2020-08-10 10:55:00,55.63,55.7,55.45,55.45,10217.0,46.9656,47.0247,46.8136,46.8136,10217.0
2020-08-10 11:00:00,55.46,55.59,55.45,55.53,5498.0,46.8221,46.9318,46.8136,46.8812,5498.0
2020-08-10 11:05:00,55.49,55.58,55.47,55.55,4705.0,46.8474,46.9234,46.8305,46.8981,4705.0
2020-08-10 11:10:00,55.51,55.65,55.51,55.62,4622.0,46.8643,46.9825,46.8643,46.9572,4622.0
2020-08-10 11:15:00,55.62,55.69,55.6,55.68,6359.0,46.9572,47.0163,46.9403,47.0078,6359.0
2020-08-10 11:20:00,55.73,55.76,55.7,55.74,6539.0,47.05,47.0754,47.0247,47.0585,6539.0
2020-08-10 11:25:00,55.76,55.84,55.73,55.73,5714.0,47.0754,47.1429,47.05,47.05,5714.0
2020-08-10 11:30:00,55.74,55.78,55.73,55.75,7067.0,47.0585,47.0922,47.05,47.0669,7067.0
2020-08-10 11:35:00,55.74,55.79,55.68,55.75,15254.0,47.0585,47.1007,47.0078,47.0669,15254.0
2020-08-10 11:40:00,55.79,55.87,55.73,55.85,8014.0,47.1007,47.1682,47.05,47.1513,8014.0
2020-08-10 11:45:00,55.84,55.94,55.84,55.89,5402.0,47.1429,47.2273,47.1429,47.1851,5402.0
2020-08-10 11:50:00,55.88,55.88,55.77,55.81,4853.0,47.1767,47.1767,47.0838,47.1176,4853.0
2020-08-10 11:55:00,55.8,55.89,55.77,55.87,8884.0,47.1091,47.1851,47.0838,47.1682,8884.0
2020-08-10 12:00:00,55.9,55.9,55.81,55.82,4559.0,47.1936,47.1936,47.1176,47.126,4559.0
2020-08-10 12:05:00,55.81,55.88,55.81,55.86,5150.0,47.1176,47.1767,47.1176,47.1598,5150.0
2020-08-10 12:10:00,55.84,55.88,55.81,55.83,3876.0,47.1429,47.1767,47.1176,47.1345,3876.0
2020-08-10 12:15:00,55.83,55.83,55.75,55.76,4709.0,47.1345,47.1345,47.0669,47.0754,4709.0
2020-08-10 12:20:00,55.76,55.78,55.69,55.71,8871.0,47.0754,47.0922,47.0163,47.0332,8871.0
2020-08-10 12:25:00,55.67,55.76,55.67,55.76,4100.0,46.9994,47.0754,46.9994,47.0754,4100.0
2020-08-10 12:30:00,55.74,55.76,55.65,55.75,9671.0,47.0585,47.0754,46.9825,47.0669,9671.0
2020-08-10 12:35:00,55.74,55.75,55.7,55.75,5874.0,47.0585,47.0669,47.0247,47.0669,5874.0
2020-08-10 12:40:00,55.72,55.75,55.66,55.66,6298.0,47.0416,47.0669,46.9909,46.9909,6298.0
2020-08-10 12:45:00,55.67,55.67,55.6,55.6,4465.0,46.9994,46.9994,46.9403,46.9403,4465.0
2020-08-10 12:50:00,55.57,55.57,55.47,55.47,3816.0,46.915,46.915,46.8305,46.8305,3816.0
2020-08-10 12:55:00,55.49,55.51,55.35,55.36,13391.0,46.8474,46.8643,46.7292,46.7377,13391.0
2020-08-10 13:00:00,55.35,55.45,55.34,55.44,9247.0,46.7292,46.8136,46.7208,46.8052,9247.0
2020-08-10 13:05:00,55.45,55.45,55.37,55.38,6737.0,46.8136,46.8136,46.7461,46.7545,6737.0
2020-08-10 13:10:00,55.39,55.39,55.33,55.34,11361.0,46.763,46.763,46.7123,46.7208,11361.0
2020-08-10 13:15:00,55.35,55.48,55.34,55.48,8874.0,46.7292,46.839,46.7208,46.839,8874.0
2020-08-10 13:20:00,55.46,55.46,55.39,55.4,6842.0,46.8221,46.8221,46.763,46.7714,6842.0
2020-08-10 13:25:00,55.38,55.43,55.37,55.43,11912.0,46.7545,46.7968,46.7461,46.7968,11912.0
2020-08-10 13:30:00,55.41,55.46,55.39,55.44,13040.0,46.7799,46.8221,46.763,46.8052,13040.0
2020-08-10 13:35:00,55.42,55.52,55.41,55.52,5482.0,46.7883,46.8727,46.7799,46.8727,5482.0
2020-08-10 13:40:00,55.51,55.54,55.47,55.48,7574.0,46.8643,46.8896,46.8305,46.839,7574.0
2020-08-10 13:45:00,55.47,55.49,55.46,55.49,7597.0,46.8305,46.8474,46.8221,46.8474,7597.0
2020-08-10 13:50:00,55.49,55.57,55.49,55.57,8632.0,46.8474,46.915,46.8474,46.915,8632.0
2020-08-10 13:55:00,55.57,55.64,55.57,55.62,4436.0,46.915,46.9741,46.915,46.9572,4436.0
2020-08-10 14:00:00,55.62,55.69,55.62,55.68,8400.0,46.9572,47.0163,46.9572,47.0078,8400.0
2020-08-10 14:05:00,55.67,55.7,55.62,55.65,7195.0,46.9994,47.0247,46.9572,46.9825,7195.0
2020-08-10 14:10:00,55.64,55.67,55.6,55.6,13646.0,46.9741,46.9994,46.9403,46.9403,13646.0
2020-08-10 14:15:00,55.62,55.68,55.57,55.68,4402.0,46.9572,47.0078,46.915,47.0078,4402.0
2020-08-10 14:20:00,55.66,55.74,55.66,55.7,3779.0,46.9909,47.0585,46.9909,47.0247,3779.0
2020-08-10 14:25:00,55.71,55.72,55.57,55.6,16968.0,47.0332,47.0416,46.915,46.9403,16968.0
2020-08-10 14:30:00,55.59,55.59,55.42,55.54,31430.0,46.9318,46.9318,46.7883,46.8896,31430.0
2020-08-10 14:35:00,55.54,55.55,55.53,55.54,9095.0,46.8896,46.8981,46.8812,46.8896,9095.0
2020-08-10 14:40:00,55.55,55.55,55.49,55.5,26888.0,46.8981,46.8981,46.8474,46.8559,26888.0
2020-08-10 14:45:00,55.5,55.61,55.48,55.54,31805.0,46.8559,46.9487,46.839,46.8896,31805.0
2020-08-10 14:50:00,55.53,55.55,55.52,55.55,11331.0,46.8812,46.8981,46.8727,46.8981,11331.0
2020-08-10 14:55:00,55.55,55.55,55.52,55.55,14702.0,46.8981,46.8981,46.8727,46.8981,14702.0
2020-08-10 15:00:00,55.54,55.55,55.49,55.53,6767.0,46.8896,46.8981,46.8474,46.8812,6767.0
2020-08-10 15:05:00,55.52,55.55,55.51,55.54,10382.0,46.8727,46.8981,46.8643,46.8896,10382.0
2020-08-10 15:10:00,55.54,55.54,55.48,55.49,10398.0,46.8896,46.8896,46.839,46.8474,10398.0
2020-08-10 15:15:00,55.49,55.5,55.43,55.45,13988.0,46.8474,46.8559,46.7968,46.8136,13988.0
2020-08-10 15:20:00,55.45,55.5,55.44,55.49,17677.0,46.8136,46.8559,46.8052,46.8474,17677.0
2020-08-10 15:25:00,55.48,55.55,55.47,55.48,45779.0,46.839,46.8981,46.8305,46.839,45779.0
2020-08-10 15:30:00,55.48,55.5,55.39,55.4,23705.0,46.839,46.8559,46.763,46.7714,23705.0
2020-08-10 15:35:00,55.39,55.5,55.36,55.5,15694.0,46.763,46.8559,46.7377,46.8559,15694.0
2020-08-10 15:40:00,55.49,55.5,55.38,55.5,48540.0,46.8474,46.8559,46.7545,46.8559,48540.0
2020-08-10 15:45:00,55.5,55.5,55.34,55.35,67688.0,46.8559,46.8559,46.7208,46.7292,67688.0
2020-08-10 15:50:00,55.34,55.35,55.24,55.35,70059.0,46.7208,46.7292,46.6364,46.7292,70059.0
2020-08-10 15:55:00,55.35,55.4,55.28,55.36,120689.0,46.7292,46.7714,46.6701,46.7377,120689.0
2020-08-11 09:30:00,55.77,55.98,55.59,55.87,35269.0,47.0838,47.2611,46.9318,47.1682,35269.0
2020-08-11 09:35:00,56.0,56.23,55.87,55.89,16766.0,47.278,47.4722,47.1682,47.1851,16766.0
2020-08-11 09:40:00,55.87,55.87,55.66,55.71,17997.0,47.1682,47.1682,46.9909,47.0332,17997.0
2020-08-11 09:45:00,55.66,55.9,55.63,55.79,7996.0,46.9909,47.1936,46.9656,47.1007,7996.0
2020-08-11 09:50:00,55.79,55.8,55.5,55.56,11647.0,47.1007,47.1091,46.8559,46.9065,11647.0
2020-08-11 09:55:00,55.57,55.64,55.52,55.61,7204.0,46.915,46.9741,46.8727,46.9487,7204.0
2020-08-11 10:00:00,55.57,55.57,55.34,55.42,17173.0,46.915,46.915,46.7208,46.7883,17173.0
2020-08-11 10:05:00,55.42,55.45,55.35,55.35,16632.0,46.7883,46.8136,46.7292,46.7292,16632.0
2020-08-11 10:10:00,55.36,55.39,55.26,55.38,21515.0,46.7377,46.763,46.6532,46.7545,21515.0
2020-08-11 10:15:00,55.38,55.42,55.26,55.31,23543.0,46.7545,46.7883,46.6532,46.6955,23543.0
2020-08-11 10:20:00,55.3,55.43,55.29,55.42,6266.0,46.687,46.7968,46.6786,46.7883,6266.0
2020-08-11 10:25:00,55.42,55.42,55.25,55.34,10107.0,46.7883,46.7883,46.6448,46.7208,10107.0
2020-08-11 10:30:00,55.3,55.31,55.07,55.08,10858.0,46.687,46.6955,46.4928,46.5013,10858.0
2020-08-11 10:35:00,55.06,55.12,54.99,55.0,7907.0,46.4844,46.535,46.4253,46.4337,7907.0
2020-08-11 10:40:00,55.01,55.05,54.87,54.89,7166.0,46.4422,46.4759,46.324,46.3409,7166.0
2020-08-11 10:45:00,54.92,55.01,54.89,55.01,7901.0,46.3662,46.4422,46.3409,46.4422,7901.0
2020-08-11 10:50:00,55.0,55.08,54.98,55.02,5004.0,46.4337,46.5013,46.4168,46.4506,5004.0
2020-08-11 10:55:00,55.04,55.21,55.04,55.14,8992.0,46.4675,46.611,46.4675,46.5519,8992.0
2020-08-11 11:00:00,55.14,55.14,54.97,54.98,6701.0,46.5519,46.5519,46.4084,46.4168,6701.0
2020-08-11 11:05:00,54.99,55.09,54.99,54.99,5081.0,46.4253,46.5097,46.4253,46.4253,5081.0
2020-08-11 11:10:00,54.99,54.99,54.89,54.89,10764.0,46.4253,46.4253,46.3409,46.3409,10764.0
2020-08-11 11:15:00,54.86,55.05,54.84,55.04,5558.0,46.3155,46.4759,46.2987,46.4675,5558.0
2020-08-11 11:20:00,55.01,55.03,54.95,54.95,6590.0,46.4422,46.4591,46.3915,46.3915,6590.0
2020-08-11 11:25:00,54.98,55.01,54.9,54.94,8138.0,46.4168,46.4422,46.3493,46.3831,8138.0
2020-08-11 11:30:00,54.94,55.0,54.91,55.0,10704.0,46.3831,46.4337,46.3578,46.4337,10704.0
2020-08-11 11:35:00,55.0,55.0,54.87,54.9,6222.0,46.4337,46.4337,46.324,46.3493,6222.0
2020-08-11 11:40:00,54.91,54.92,54.85,54.87,6167.0,46.3578,46.3662,46.3071,46.324,6167.0
2020-08-11 11:45:00,54.86,54.93,54.86,54.9,4610.0,46.3155,46.3746,46.3155,46.3493,4610.0
2020-08-11 11:50:00,54.9,55.01,54.89,54.98,5184.0,46.3493,46.4422,46.3409,46.4168,5184.0
2020-08-11 11:55:00,54.97,55.01,54.95,54.97,4751.0,46.4084,46.4422,46.3915,46.4084,4751.0
2020-08-11 12:00:00,54.98,54.98,54.84,54.94,19817.0,46.4168,46.4168,46.2987,46.3831,19817.0
2020-08-11 12:05:00,54.94,55.03,54.94,54.98,6376.0,46.3831,46.4591,46.3831,46.4168,6376.0
2020-08-11 12:10:00,55.0,55.04,54.99,55.03,8007.0,46.4337,46.4675,46.4253,46.4591,8007.0
2020-08-11 12:15:00,55.01,55.08,54.99,54.99,7265.0,46.4422,46.5013,46.4253,46.4253,7265.0
2020-08-11 12:20:00,54.97,55.0,54.92,54.93,6010.0,46.4084,46.4337,46.3662,46.3746,6010.0
2020-08-11 12:25:00,54.94,54.96,54.92,54.93,1978.0,46.3831,46.4,46.3662,46.3746,1978.0
2020-08-11 12:30:00,54.92,55.02,54.91,55.01,9722.0,46.3662,46.4506,46.3578,46.4422,9722.0
2020-08-11 12:35:00,55.04,55.04,54.98,55.0,4199.0,46.4675,46.4675,46.4168,46.4337,4199.0
2020-08-11 12:40:00,55.0,55.0,54.81,54.83,6542.0,46.4337,46.4337,46.2733,46.2902,6542.0
2020-08-11 12:45:00,54.83,54.89,54.76,54.88,4565.0,46.2902,46.3409,46.2311,46.3324,4565.0
2020-08-11 12:50:00,54.9,54.9,54.83,54.85,4159.0,46.3493,46.3493,46.2902,46.3071,4159.0
2020-08-11 12:55:00,54.85,54.87,54.81,54.87,4800.0,46.3071,46.324,46.2733,46.324,4800.0
2020-08-11 13:00:00,54.88,54.94,54.85,54.9,9168.0,46.3324,46.3831,46.3071,46.3493,9168.0
2020-08-11 13:05:00,54.9,54.97,54.9,54.95,4556.0,46.3493,46.4084,46.3493,46.3915,4556.0
2020-08-11 13:10:00,54.94,54.97,54.92,54.95,5345.0,46.3831,46.4084,46.3662,46.3915,5345.0
2020-08-11 13:15:00,54.95,54.95,54.8,54.82,19032.0,46.3915,46.3915,46.2649,46.2818,19032.0
2020-08-11 13:20:00,54.81,54.87,54.81,54.81,5296.0,46.2733,46.324,46.2733,46.2733,5296.0
2020-08-11 13:25:00,54.81,54.85,54.77,54.77,7770.0,46.2733,46.3071,46.2396,46.2396,7770.0
2020-08-11 13:30:00,54.78,54.78,54.68,54.77,12707.0,46.248,46.248,46.1636,46.2396,12707.0
2020-08-11 13:35:00,54.79,54.8,54.75,54.77,7289.0,46.2564,46.2649,46.2227,46.2396,7289.0
2020-08-11 13:40:00,54.77,54.84,54.77,54.79,8875.0,46.2396,46.2987,46.2396,46.2564,8875.0
2020-08-11 13:45:00,54.79,54.81,54.77,54.78,6236.0,46.2564,46.2733,46.2396,46.248,6236.0
2020-08-11 13:50:00,54.79,54.79,54.73,54.75,6739.0,46.2564,46.2564,46.2058,46.2227,6739.0
2020-08-11 13:55:00,54.74,54.76,54.71,54.76,5671.0,46.2142,46.2311,46.1889,46.2311,5671.0
2020-08-11 14:00:00,54.77,54.8,54.76,54.76,13198.0,46.2396,46.2649,46.2311,46.2311,13198.0
2020-08-11 14:05:00,54.76,54.81,54.76,54.8,7177.0,46.2311,46.2733,46.2311,46.2649,7177.0
2020-08-11 14:10:00,54.81,54.88,54.8,54.86,9871.0,46.2733,46.3324,46.2649,46.3155,9871.0
2020-08-11 14:15:00,54.86,54.93,54.81,54.9,7814.0,46.3155,46.3746,46.2733,46.3493,7814.0
2020-08-11 14:20:00,54.91,54.94,54.88,54.9,9059.0,46.3578,46.3831,46.3324,46.3493,9059.0
2020-08-11 14:25:00,54.91,54.94,54.87,54.9,8244.0,46.3578,46.3831,46.324,46.3493,8244.0
2020-08-11 14:30:00,54.91,54.92,54.86,54.89,6596.0,46.3578,46.3662,46.3155,46.3409,6596.0
2020-08-11 14:35:00,54.86,54.87,54.77,54.78,3450.0,46.3155,46.324,46.2396,46.248,3450.0
2020-08-11 14:40:00,54.79,54.83,54.74,54.74,9657.0,46.2564,46.2902,46.2142,46.2142,9657.0
2020-08-11 14:45:00,54.75,54.76,54.67,54.68,6069.0,46.2227,46.2311,46.1551,46.1636,6069.0
2020-08-11 14:50:00,54.68,54.73,54.67,54.72,9374.0,46.1636,46.2058,46.1551,46.1973,9374.0
2020-08-11 14:55:00,54.72,54.79,54.7,54.79,8791.0,46.1973,46.2564,46.1805,46.2564,8791.0
2020-08-11 15:00:00,54.8,54.81,54.74,54.77,9824.0,46.2649,46.2733,46.2142,46.2396,9824.0
2020-08-11 15:05:00,54.77,54.87,54.75,54.86,5236.0,46.2396,46.324,46.2227,46.3155,5236.0
2020-08-11 15:10:00,54.85,54.91,54.84,54.84,12176.0,46.3071,46.3578,46.2987,46.2987,12176.0
2020-08-11 15:15:00,54.83,54.88,54.56,54.56,19184.0,46.2902,46.3324,46.0623,46.0623,19184.0
2020-08-11 15:20:00,54.57,54.67,54.57,54.61,10791.0,46.0707,46.1551,46.0707,46.1045,10791.0
2020-08-11 15:25:00,54.62,54.69,54.62,54.67,15179.0,46.1129,46.172,46.1129,46.1551,15179.0
2020-08-11 15:30:00,54.66,54.66,54.49,54.49,16431.0,46.1467,46.1467,46.0032,46.0032,16431.0
2020-08-11 15:35:00,54.5,54.64,54.5,54.58,21190.0,46.0116,46.1298,46.0116,46.0792,21190.0
2020-08-11 15:40:00,54.59,54.68,54.59,54.63,22418.0,46.0876,46.1636,46.0876,46.1214,22418.0
2020-08-11 15:45:00,54.63,54.67,54.54,54.64,29922.0,46.1214,46.1551,46.0454,46.1298,29922.0
2020-08-11 15:50:00,54.64,54.67,54.42,54.44,57711.0,46.1298,46.1551,45.9441,45.961,57711.0
2020-08-11 15:55:00,54.45,54.63,54.43,54.49,157442.0,45.9694,46.1214,45.9525,46.0032,157442.0
2020-08-12 09:30:00,54.71,54.78,54.52,54.63,32683.0,46.1889,46.248,46.0285,46.1214,32683.0
2020-08-12 09:35:00,54.64,54.87,54.62,54.87,17541.0,46.1298,46.324,46.1129,46.324,17541.0
2020-08-12 09:40:00,54.89,54.89,54.76,54.89,7688.0,46.3409,46.3409,46.2311,46.3409,7688.0
2020-08-12 09:45:00,54.86,54.95,54.78,54.9,60042.0,46.3155,46.3915,46.248,46.3493,60042.0
2020-08-12 09:50:00,54.93,55.04,54.89,55.04,50694.0,46.3746,46.4675,46.3409,46.4675,50694.0
2020-08-12 09:55:00,55.03,55.26,54.94,55.21,19017.0,46.4591,46.6532,46.3831,46.611,19017.0
2020-08-12 10:00:00,55.24,55.41,55.21,55.37,21697.0,46.6364,46.7799,46.611,46.7461,21697.0
2020-08-12 10:05:00,55.36,55.55,55.32,55.55,9649.0,46.7377,46.8981,46.7039,46.8981,9649.0
2020-08-12 10:10:00,55.54,55.58,55.38,55.38,4314.0,46.8896,46.9234,46.7545,46.7545,4314.0
2020-08-12 10:15:00,55.35,55.4,55.31,55.37,6592.0,46.7292,46.7714,46.6955,46.7461,6592.0
2020-08-12 10:20:00,55.37,55.46,55.34,55.46,4547.0,46.7461,46.8221,46.7208,46.8221,4547.0
2020-08-12 10:25:00,55.48,55.5,55.36,55.42,4055.0,46.839,46.8559,46.7377,46.7883,4055.0
2020-08-12 10:30:00,55.47,55.54,55.42,55.52,16668.0,46.8305,46.8896,46.7883,46.8727,16668.0
2020-08-12 10:35:00,55.52,55.55,55.47,55.55,4895.0,46.8727,46.8981,46.8305,46.8981,4895.0
2020-08-12 10:40:00,55.55,55.61,55.46,55.48,32578.0,46.8981,46.9487,46.8221,46.839,32578.0
2020-08-12 10:45:00,55.46,55.53,55.3,55.31,11022.0,46.8221,46.8812,46.687,46.6955,11022.0
2020-08-12 10:50:00,55.32,55.33,55.21,55.22,9203.0,46.7039,46.7123,46.611,46.6195,9203.0
2020-08-12 10:55:00,55.21,55.23,55.0,55.17,262804.0,46.611,46.6279,46.4337,46.5773,262804.0
2020-08-12 11:00:00,55.18,55.4,55.16,55.36,7530.0,46.5857,46.7714,46.5688,46.7377,7530.0
2020-08-12 11:05:00,55.34,55.34,55.17,55.18,7838.0,46.7208,46.7208,46.5773,46.5857,7838.0
2020-08-12 11:10:00,55.2,55.24,55.15,55.23,14739.0,46.6026,46.6364,46.5604,46.6279,14739.0
2020-08-12 11:15:00,55.22,55.29,55.19,55.28,6725.0,46.6195,46.6786,46.5941,46.6701,6725.0
2020-08-12 11:20:00,55.28,55.5,55.26,55.5,14031.0,46.6701,46.8559,46.6532,46.8559,14031.0
2020-08-12 11:25:00,55.52,55.57,55.49,55.52,7899.0,46.8727,46.915,46.8474,46.8727,7899.0
2020-08-12 11:30:00,55.5,55.53,55.47,55.48,3991.0,46.8559,46.8812,46.8305,46.839,3991.0
2020-08-12 11:35:00,55.48,55.58,55.46,55.52,8245.0,46.839,46.9234,46.8221,46.8727,8245.0
2020-08-12 11:40:00,55.51,55.52,55.4,55.4,2890.0,46.8643,46.8727,46.7714,46.7714,2890.0
2020-08-12 11:45:00,55.41,55.48,55.33,55.4,25277.0,46.7799,46.839,46.7123,46.7714,25277.0
2020-08-12 11:50:00,55.41,55.59,55.41,55.55,11291.0,46.7799,46.9318,46.7799,46.8981,11291.0
2020-08-12 11:55:00,55.57,55.63,55.54,55.55,7895.0,46.915,46.9656,46.8896,46.8981,7895.0
2020-08-12 12:00:00,55.56,55.66,55.56,55.65,6996.0,46.9065,46.9909,46.9065,46.9825,6996.0
2020-08-12 12:05:00,55.66,55.67,55.59,55.59,3933.0,46.9909,46.9994,46.9318,46.9318,3933.0
2020-08-12 12:10:00,55.61,55.63,55.58,55.59,11689.0,46.9487,46.9656,46.9234,46.9318,11689.0
2020-08-12 12:15:00,55.59,55.7,55.56,55.68,17305.0,46.9318,47.0247,46.9065,47.0078,17305.0
2020-08-12 12:20:00,55.65,55.7,55.63,55.7,4372.0,46.9825,47.0247,46.9656,47.0247,4372.0
2020-08-12 12:25:00,55.69,55.75,55.69,55.71,7993.0,47.0163,47.0669,47.0163,47.0332,7993.0
2020-08-12 12:30:00,55.7,55.71,55.59,55.59,6134.0,47.0247,47.0332,46.9318,46.9318,6134.0
2020-08-12 12:35:00,55.59,55.61,55.57,55.6,3947.0,46.9318,46.9487,46.915,46.9403,3947.0
2020-08-12 12:40:00,55.61,55.66,55.59,55.64,3240.0,46.9487,46.9909,46.9318,46.9741,3240.0
2020-08-12 12:45:00,55.65,55.67,55.56,55.56,3995.0,46.9825,46.9994,46.9065,46.9065,3995.0
2020-08-12 12:50:00,55.55,55.61,55.55,55.55,5386.0,46.8981,46.9487,46.8981,46.8981,5386.0
2020-08-12 12:55:00,55.54,55.55,55.46,55.47,4965.0,46.8896,46.8981,46.8221,46.8305,4965.0
2020-08-12 13:00:00,55.49,55.55,55.49,55.55,2819.0,46.8474,46.8981,46.8474,46.8981,2819.0
2020-08-12 13:05:00,55.57,55.63,55.57,55.6,3512.0,46.915,46.9656,46.915,46.9403,3512.0
2020-08-12 13:10:00,55.59,55.6,55.52,55.54,5989.0,46.9318,46.9403,46.8727,46.8896,5989.0
2020-08-12 13:15:00,55.55,55.62,55.55,55.55,5201.0,46.8981,46.9572,46.8981,46.8981,5201.0
2020-08-12 13:20:00,55.57,55.58,55.5,55.51,6143.0,46.915,46.9234,46.8559,46.8643,6143.0
2020-08-12 13:25:00,55.5,55.53,55.46,55.46,4608.0,46.8559,46.8812,46.8221,46.8221,4608.0
2020-08-12 13:30:00,55.48,55.5,55.45,55.47,9411.0,46.839,46.8559,46.8136,46.8305,9411.0
2020-08-12 13:35:00,55.48,55.58,55.48,55.54,7227.0,46.839,46.9234,46.839,46.8896,7227.0
2020-08-12 13:40:00,55.56,55.58,55.52,55.56,7712.0,46.9065,46.9234,46.8727,46.9065,7712.0
2020-08-12 13:45:00,55.56,55.6,55.53,55.58,10028.0,46.9065,46.9403,46.8812,46.9234,10028.0
2020-08-12 13:50:00,55.62,55.71,55.58,55.71,6660.0,46.9572,47.0332,46.9234,47.0332,6660.0
2020-08-12 13:55:00,55.71,55.73,55.68,55.69,10831.0,47.0332,47.05,47.0078,47.0163,10831.0
2020-08-12 14:00:00,55.7,55.73,55.68,55.69,7949.0,47.0247,47.05,47.0078,47.0163,7949.0
2020-08-12 14:05:00,55.68,55.71,55.66,55.66,5231.0,47.0078,47.0332,46.9909,46.9909,5231.0
2020-08-12 14:10:00,55.68,55.75,55.67,55.71,6693.0,47.0078,47.0669,46.9994,47.0332,6693.0
2020-08-12 14:15:00,55.7,55.71,55.66,55.67,4564.0,47.0247,47.0332,46.9909,46.9994,4564.0
2020-08-12 14:20:00,55.66,55.71,55.64,55.69,5431.0,46.9909,47.0332,46.9741,47.0163,5431.0
2020-08-12 14:25:00,55.68,55.75,55.68,55.74,6326.0,47.0078,47.0669,47.0078,47.0585,6326.0
2020-08-12 14:30:00,55.75,55.8,55.75,55.78,9094.0,47.0669,47.1091,47.0669,47.0922,9094.0
2020-08-12 14:35:00,55.8,55.82,55.73,55.73,5971.0,47.1091,47.126,47.05,47.05,5971.0
2020-08-12 14:40:00,55.74,55.77,55.68,55.7,7782.0,47.0585,47.0838,47.0078,47.0247,7782.0
2020-08-12 14:45:00,55.7,55.71,55.67,55.71,6110.0,47.0247,47.0332,46.9994,47.0332,6110.0
2020-08-12 14:50:00,55.71,55.77,55.7,55.76,6001.0,47.0332,47.0838,47.0247,47.0754,6001.0
2020-08-12 14:55:00,55.76,55.86,55.76,55.79,10366.0,47.0754,47.1598,47.0754,47.1007,10366.0
2020-08-12 15:00:00,55.78,55.8,55.69,55.69,6107.0,47.0922,47.1091,47.0163,47.0163,6107.0
2020-08-12 15:05:00,55.69,55.71,55.63,55.65,15004.0,47.0163,47.0332,46.9656,46.9825,15004.0
2020-08-12 15:10:00,55.66,55.67,55.59,55.63,12426.0,46.9909,46.9994,46.9318,46.9656,12426.0
2020-08-12 15:15:00,55.64,55.68,55.6,55.62,13102.0,46.9741,47.0078,46.9403,46.9572,13102.0
2020-08-12 15:20:00,55.62,55.69,55.6,55.65,12973.0,46.9572,47.0163,46.9403,46.9825,12973.0
2020-08-12 15:25:00,55.65,55.7,55.63,55.63,12059.0,46.9825,47.0247,46.9656,46.9656,12059.0
2020-08-12 15:30:00,55.62,55.62,55.52,55.57,17702.0,46.9572,46.9572,46.8727,46.915,17702.0
2020-08-12 15:35:00,55.57,55.57,55.47,55.55,22293.0,46.915,46.915,46.8305,46.8981,22293.0
2020-08-12 15:40:00,55.55,55.66,55.55,55.64,28810.0,46.8981,46.9909,46.8981,46.9741,28810.0
2020-08-12 15:45:00,55.64,55.65,55.55,55.58,41170.0,46.9741,46.9825,46.8981,46.9234,41170.0
2020-08-12 15:50:00,55.58,55.6,55.45,55.49,57981.0,46.9234,46.9403,46.8136,46.8474,57981.0
2020-08-12 15:55:00,55.49,55.6,55.45,55.54,96674.0,46.8474,46.9403,46.8136,46.8896,96674.0
2020-08-13 09:30:00,55.13,55.13,54.69,54.93,20871.0,46.5435,46.5435,46.172,46.3746,20871.0
2020-08-13 09:35:00,54.93,55.04,54.86,54.93,12370.0,46.3746,46.4675,46.3155,46.3746,12370.0
2020-08-13 09:40:00,54.91,55.14,54.88,55.12,8598.0,46.3578,46.5519,46.3324,46.535,8598.0
2020-08-13 09:45:00,55.1,55.25,55.09,55.21,10531.0,46.5182,46.6448,46.5097,46.611,10531.0
2020-08-13 09:50:00,55.26,55.32,55.22,55.32,8771.0,46.6532,46.7039,46.6195,46.7039,8771.0
2020-08-13 09:55:00,55.34,55.34,55.24,55.28,3407.0,46.7208,46.7208,46.6364,46.6701,3407.0
2020-08-13 10:00:00,55.23,55.32,55.19,55.29,10391.0,46.6279,46.7039,46.5941,46.6786,10391.0
2020-08-13 10:05:00,55.27,55.37,55.26,55.37,6486.0,46.6617,46.7461,46.6532,46.7461,6486.0
2020-08-13 10:10:00,55.39,55.53,55.39,55.44,4009.0,46.763,46.8812,46.763,46.8052,4009.0
2020-08-13 10:15:00,55.44,55.55,55.41,55.5,5778.0,46.8052,46.8981,46.7799,46.8559,5778.0
2020-08-13 10:20:00,55.48,55.55,55.44,55.45,5868.0,46.839,46.8981,46.8052,46.8136,5868.0
2020-08-13 10:25:00,55.46,55.46,55.34,55.35,9661.0,46.8221,46.8221,46.7208,46.7292,9661.0
2020-08-13 10:30:00,55.29,55.39,55.28,55.39,5139.0,46.6786,46.763,46.6701,46.763,5139.0
2020-08-13 10:35:00,55.35,55.39,55.23,55.29,3233.0,46.7292,46.763,46.6279,46.6786,3233.0
2020-08-13 10:40:00,55.27,55.33,55.25,55.33,4583.0,46.6617,46.7123,46.6448,46.7123,4583.0
2020-08-13 10:45:00,55.33,55.39,55.31,55.37,4804.0,46.7123,46.763,46.6955,46.7461,4804.0
2020-08-13 10:50:00,55.35,55.43,55.33,55.39,6305.0,46.7292,46.7968,46.7123,46.763,6305.0
2020-08-13 10:55:00,55.38,55.43,55.36,55.39,6818.0,46.7545,46.7968,46.7377,46.763,6818.0
2020-08-13 11:00:00,55.4,55.4,55.33,55.33,10395.0,46.7714,46.7714,46.7123,46.7123,10395.0
2020-08-13 11:05:00,55.34,55.4,55.32,55.32,7228.0,46.7208,46.7714,46.7039,46.7039,7228.0
2020-08-13 11:10:00,55.28,55.3,55.24,55.3,6639.0,46.6701,46.687,46.6364,46.687,6639.0
2020-08-13 11:15:00,55.31,55.36,55.27,55.28,3931.0,46.6955,46.7377,46.6617,46.6701,3931.0
2020-08-13 11:20:00,55.26,55.29,55.23,55.24,7390.0,46.6532,46.6786,46.6279,46.6364,7390.0
2020-08-13 11:25:00,55.24,55.26,55.2,55.24,3558.0,46.6364,46.6532,46.6026,46.6364,3558.0
2020-08-13 11:30:00,55.23,55.26,55.19,55.23,6348.0,46.6279,46.6532,46.5941,46.6279,6348.0
2020-08-13 11:35:00,55.24,55.24,55.16,55.2,6224.0,46.6364,46.6364,46.5688,46.6026,6224.0
2020-08-13 11:40:00,55.2,55.33,55.19,55.3,10072.0,46.6026,46.7123,46.5941,46.687,10072.0
2020-08-13 11:45:00,55.29,55.31,55.24,55.27,9349.0,46.6786,46.6955,46.6364,46.6617,9349.0
2020-08-13 11:50:00,55.26,55.26,55.21,55.24,6474.0,46.6532,46.6532,46.611,46.6364,6474.0
2020-08-13 11:55:00,55.25,55.33,55.24,55.29,19882.0,46.6448,46.7123,46.6364,46.6786,19882.0
2020-08-13 12:00:00,55.29,55.31,55.27,55.31,30330.0,46.6786,46.6955,46.6617,46.6955,30330.0
2020-08-13 12:05:00,55.32,55.35,55.31,55.32,2035.0,46.7039,46.7292,46.6955,46.7039,2035.0
2020-08-13 12:10:00,55.32,55.33,55.27,55.28,15055.0,46.7039,46.7123,46.6617,46.6701,15055.0
2020-08-13 12:15:00,55.29,55.3,55.13,55.15,24554.0,46.6786,46.687,46.5435,46.5604,24554.0
2020-08-13 12:20:00,55.16,55.16,55.05,55.07,23370.0,46.5688,46.5688,46.4759,46.4928,23370.0
2020-08-13 12:25:00,55.07,55.09,55.01,55.02,13458.0,46.4928,46.5097,46.4422,46.4506,13458.0
2020-08-13 12:30:00,55.02,55.11,55.01,55.08,20223.0,46.4506,46.5266,46.4422,46.5013,20223.0
2020-08-13 12:35:00,55.08,55.09,55.01,55.09,3409.0,46.5013,46.5097,46.4422,46.5097,3409.0
2020-08-13 12:40:00,55.08,55.21,55.06,55.21,30181.0,46.5013,46.611,46.4844,46.611,30181.0
2020-08-13 12:45:00,55.21,55.24,55.2,55.22,5707.0,46.611,46.6364,46.6026,46.6195,5707.0
2020-08-13 12:50:00,55.22,55.27,55.17,55.27,4564.0,46.6195,46.6617,46.5773,46.6617,4564.0
2020-08-13 12:55:00,55.25,55.4,55.25,55.4,15542.0,46.6448,46.7714,46.6448,46.7714,15542.0
2020-08-13 13:00:00,55.41,55.42,55.35,55.36,7147.0,46.7799,46.7883,46.7292,46.7377,7147.0
2020-08-13 13:05:00,55.38,55.41,55.36,55.4,6411.0,46.7545,46.7799,46.7377,46.7714,6411.0
2020-08-13 13:10:00,55.41,55.43,55.4,55.42,10197.0,46.7799,46.7968,46.7714,46.7883,10197.0
2020-08-13 13:15:00,55.41,55.51,55.41,55.51,16529.0,46.7799,46.8643,46.7799,46.8643,16529.0
2020-08-13 13:20:00,55.51,55.56,55.5,55.55,20579.0,46.8643,46.9065,46.8559,46.8981,20579.0
2020-08-13 13:25:00,55.56,55.66,55.56,55.61,11389.0,46.9065,46.9909,46.9065,46.9487,11389.0
2020-08-13 13:30:00,55.61,55.62,55.46,55.49,18952.0,46.9487,46.9572,46.8221,46.8474,18952.0
2020-08-13 13:35:00,55.48,55.56,55.48,55.52,8574.0,46.839,46.9065,46.839,46.8727,8574.0
2020-08-13 13:40:00,55.51,55.52,55.44,55.44,11018.0,46.8643,46.8727,46.8052,46.8052,11018.0
2020-08-13 13:45:00,55.45,55.52,55.45,55.52,4497.0,46.8136,46.8727,46.8136,46.8727,4497.0
2020-08-13 13:50:00,55.5,55.5,55.46,55.49,6381.0,46.8559,46.8559,46.8221,46.8474,6381.0
2020-08-13 13:55:00,55.49,55.51,55.4,55.4,2796.0,46.8474,46.8643,46.7714,46.7714,2796.0
2020-08-13 14:00:00,55.43,55.44,55.34,55.39,6985.0,46.7968,46.8052,46.7208,46.763,6985.0
2020-08-13 14:05:00,55.41,55.45,55.37,55.45,7664.0,46.7799,46.8136,46.7461,46.8136,7664.0
2020-08-13 14:10:00,55.45,55.49,55.42,55.45,2929.0,46.8136,46.8474,46.7883,46.8136,2929.0
2020-08-13 14:15:00,55.42,55.43,55.27,55.34,5662.0,46.7883,46.7968,46.6617,46.7208,5662.0
2020-08-13 14:20:00,55.34,55.39,55.31,55.39,6868.0,46.7208,46.763,46.6955,46.763,6868.0
2020-08-13 14:25:00,55.39,55.47,55.39,55.44,6876.0,46.763,46.8305,46.763,46.8052,6876.0
2020-08-13 14:30:00,55.44,55.45,55.38,55.4,11521.0,46.8052,46.8136,46.7545,46.7714,11521.0
2020-08-13 14:35:00,55.39,55.42,55.38,55.41,18663.0,46.763,46.7883,46.7545,46.7799,18663.0
2020-08-13 14:40:00,55.42,55.44,55.34,55.36,6719.0,46.7883,46.8052,46.7208,46.7377,6719.0
2020-08-13 14:45:00,55.37,55.42,55.34,55.35,3815.0,46.7461,46.7883,46.7208,46.7292,3815.0
2020-08-13 14:50:00,55.34,55.34,55.18,55.3,8792.0,46.7208,46.7208,46.5857,46.687,8792.0
2020-08-13 14:55:00,55.3,55.34,55.24,55.29,9974.0,46.687,46.7208,46.6364,46.6786,9974.0
2020-08-13 15:00:00,55.3,55.36,55.25,55.36,9518.0,46.687,46.7377,46.6448,46.7377,9518.0
2020-08-13 15:05:00,55.32,55.35,55.26,55.28,6493.0,46.7039,46.7292,46.6532,46.6701,6493.0
2020-08-13 15:10:00,55.28,55.35,55.24,55.34,14809.0,46.6701,46.7292,46.6364,46.7208,14809.0
2020-08-13 15:15:00,55.34,55.4,55.31,55.4,15006.0,46.7208,46.7714,46.6955,46.7714,15006.0
2020-08-13 15:20:00,55.4,55.45,55.37,55.43,15548.0,46.7714,46.8136,46.7461,46.7968,15548.0
2020-08-13 15:25:00,55.43,55.51,55.4,55.5,12142.0,46.7968,46.8643,46.7714,46.8559,12142.0
2020-08-13 15:30:00,55.5,55.51,55.38,55.43,26655.0,46.8559,46.8643,46.7545,46.7968,26655.0
2020-08-13 15:35:00,55.43,55.44,55.33,55.34,19033.0,46.7968,46.8052,46.7123,46.7208,19033.0
2020-08-13 15:40:00,55.36,55.4,55.31,55.37,19315.0,46.7377,46.7714,46.6955,46.7461,19315.0
2020-08-13 15:45:00,55.39,55.45,55.34,55.43,24956.0,46.763,46.8136,46.7208,46.7968,24956.0
2020-08-13 15:50:00,55.4,55.6,55.4,55.56,54186.0,46.7714,46.9403,46.7714,46.9065,54186.0
2020-08-13 15:55:00,55.55,55.58,55.46,55.46,111106.0,46.8981,46.9234,46.8221,46.8221,111106.0
2020-08-14 09:30:00,55.38,55.48,55.06,55.06,31448.0,46.7545,46.839,46.4844,46.4844,31448.0
2020-08-14 09:35:00,55.12,55.14,54.83,54.83,15203.0,46.535,46.5519,46.2902,46.2902,15203.0
2020-08-14 09:40:00,54.83,55.14,54.79,55.14,6127.0,46.2902,46.5519,46.2564,46.5519,6127.0
2020-08-14 09:45:00,55.12,55.36,55.11,55.36,9129.0,46.535,46.7377,46.5266,46.7377,9129.0
2020-08-14 09:50:00,55.34,55.47,55.27,55.45,6368.0,46.7208,46.8305,46.6617,46.8136,6368.0
2020-08-14 09:55:00,55.42,55.42,55.34,55.41,3213.0,46.7883,46.7883,46.7208,46.7799,3213.0
2020-08-14 10:00:00,55.32,55.5,55.27,55.48,5231.0,46.7039,46.8559,46.6617,46.839,5231.0
2020-08-14 10:05:00,55.49,55.49,55.4,55.46,5489.0,46.8474,46.8474,46.7714,46.8221,5489.0
2020-08-14 10:10:00,55.49,55.49,55.31,55.31,4276.0,46.8474,46.8474,46.6955,46.6955,4276.0
2020-08-14 10:15:00,55.32,55.33,55.25,55.3,5549.0,46.7039,46.7123,46.6448,46.687,5549.0
2020-08-14 10:20:00,55.35,55.36,55.29,55.36,3738.0,46.7292,46.7377,46.6786,46.7377,3738.0
2020-08-14 10:25:00,55.36,55.43,55.33,55.43,6339.0,46.7377,46.7968,46.7123,46.7968,6339.0
2020-08-14 10:30:00,55.41,55.55,55.41,55.47,7906.0,46.7799,46.8981,46.7799,46.8305,7906.0
2020-08-14 10:35:00,55.45,55.53,55.41,55.46,6334.0,46.8136,46.8812,46.7799,46.8221,6334.0
2020-08-14 10:40:00,55.48,55.5,55.45,55.47,8007.0,46.839,46.8559,46.8136,46.8305,8007.0
2020-08-14 10:45:00,55.47,55.47,55.4,55.4,6146.0,46.8305,46.8305,46.7714,46.7714,6146.0
2020-08-14 10:50:00,55.42,55.46,55.35,55.46,10105.0,46.7883,46.8221,46.7292,46.8221,10105.0
2020-08-14 10:55:00,55.45,55.47,55.43,55.44,6993.0,46.8136,46.8305,46.7968,46.8052,6993.0
2020-08-14 11:00:00,55.45,55.46,55.32,55.33,7507.0,46.8136,46.8221,46.7039,46.7123,7507.0
2020-08-14 11:05:00,55.34,55.46,55.3,55.44,10409.0,46.7208,46.8221,46.687,46.8052,10409.0
2020-08-14 11:10:00,55.43,55.47,55.36,55.37,6433.0,46.7968,46.8305,46.7377,46.7461,6433.0
2020-08-14 11:15:00,55.36,55.37,55.27,55.36,10504.0,46.7377,46.7461,46.6617,46.7377,10504.0
2020-08-14 11:20:00,55.33,55.44,55.33,55.43,8265.0,46.7123,46.8052,46.7123,46.7968,8265.0
2020-08-14 11:25:00,55.44,55.51,55.43,55.45,43537.0,46.8052,46.8643,46.7968,46.8136,43537.0
2020-08-14 11:30:00,55.46,55.53,55.44,55.52,14790.0,46.8221,46.8812,46.8052,46.8727,14790.0
2020-08-14 11:35:00,55.52,55.59,55.51,55.53,7148.0,46.8727,46.9318,46.8643,46.8812,7148.0
2020-08-14 11:40:00,55.53,55.57,55.46,55.57,8357.0,46.8812,46.915,46.8221,46.915,8357.0
2020-08-14 11:45:00,55.55,55.63,55.54,55.62,7691.0,46.8981,46.9656,46.8896,46.9572,7691.0
2020-08-14 11:50:00,55.62,55.64,55.56,55.58,8242.0,46.9572,46.9741,46.9065,46.9234,8242.0
2020-08-14 11:55:00,55.58,55.62,55.54,55.59,10049.0,46.9234,46.9572,46.8896,46.9318,10049.0
2020-08-14 12:00:00,55.55,55.56,55.51,55.52,5714.0,46.8981,46.9065,46.8643,46.8727,5714.0
2020-08-14 12:05:00,55.54,55.54,55.46,55.5,10787.0,46.8896,46.8896,46.8221,46.8559,10787.0
2020-08-14 12:10:00,55.48,55.5,55.4,55.4,8262.0,46.839,46.8559,46.7714,46.7714,8262.0
2020-08-14 12:15:00,55.41,55.42,55.28,55.31,5318.0,46.7799,46.7883,46.6701,46.6955,5318.0
2020-08-14 12:20:00,55.3,55.35,55.23,55.25,5663.0,46.687,46.7292,46.6279,46.6448,5663.0
2020-08-14 12:25:00,55.25,55.29,55.18,55.23,3527.0,46.6448,46.6786,46.5857,46.6279,3527.0
2020-08-14 12:30:00,55.2,55.2,55.16,55.18,7001.0,46.6026,46.6026,46.5688,46.5857,7001.0
2020-08-14 12:35:00,55.19,55.23,55.13,55.14,2595.0,46.5941,46.6279,46.5435,46.5519,2595.0
2020-08-14 12:40:00,55.13,55.14,55.07,55.09,4160.0,46.5435,46.5519,46.4928,46.5097,4160.0
2020-08-14 12:45:00,55.1,55.14,55.09,55.13,3487.0,46.5182,46.5519,46.5097,46.5435,3487.0
2020-08-14 12:50:00,55.12,55.13,55.09,55.09,1994.0,46.535,46.5435,46.5097,46.5097,1994.0
2020-08-14 12:55:00,55.09,55.09,55.05,55.07,3031.0,46.5097,46.5097,46.4759,46.4928,3031.0
2020-08-14 13:00:00,55.05,55.15,55.05,55.15,5690.0,46.4759,46.5604,46.4759,46.5604,5690.0
2020-08-14 13:05:00,55.15,55.17,55.14,55.17,1695.0,46.5604,46.5773,46.5519,46.5773,1695.0
2020-08-14 13:10:00,55.16,55.21,55.14,55.21,2823.0,46.5688,46.611,46.5519,46.611,2823.0
2020-08-14 13:15:00,55.21,55.21,55.14,55.14,2023.0,46.611,46.611,46.5519,46.5519,2023.0
2020-08-14 13:20:00,55.14,55.16,55.1,55.11,2814.0,46.5519,46.5688,46.5182,46.5266,2814.0
2020-08-14 13:25:00,55.07,55.08,55.05,55.07,2619.0,46.4928,46.5013,46.4759,46.4928,2619.0
2020-08-14 13:30:00,55.09,55.13,55.07,55.09,3461.0,46.5097,46.5435,46.4928,46.5097,3461.0
2020-08-14 13:35:00,55.1,55.11,55.09,55.11,2965.0,46.5182,46.5266,46.5097,46.5266,2965.0
2020-08-14 13:40:00,55.1,55.26,55.1,55.24,6471.0,46.5182,46.6532,46.5182,46.6364,6471.0
2020-08-14 13:45:00,55.26,55.28,55.19,55.26,3820.0,46.6532,46.6701,46.5941,46.6532,3820.0
2020-08-14 13:50:00,55.25,55.25,55.2,55.21,3460.0,46.6448,46.6448,46.6026,46.611,3460.0
2020-08-14 13:55:00,55.23,55.25,55.19,55.19,2947.0,46.6279,46.6448,46.5941,46.5941,2947.0
2020-08-14 14:00:00,55.16,55.19,55.14,55.19,4140.0,46.5688,46.5941,46.5519,46.5941,4140.0
2020-08-14 14:05:00,55.12,55.16,55.12,55.16,2022.0,46.535,46.5688,46.535,46.5688,2022.0
2020-08-14 14:10:00,55.17,55.17,55.14,55.16,4361.0,46.5773,46.5773,46.5519,46.5688,4361.0
2020-08-14 14:15:00,55.15,55.17,55.13,55.17,3750.0,46.5604,46.5773,46.5435,46.5773,3750.0
2020-08-14 14:20:00,55.18,55.23,55.17,55.2,3263.0,46.5857,46.6279,46.5773,46.6026,3263.0
2020-08-14 14:25:00,55.18,55.19,55.14,55.15,1307.0,46.5857,46.5941,46.5519,46.5604,1307.0
2020-08-14 14:30:00,55.14,55.16,55.11,55.14,3629.0,46.5519,46.5688,46.5266,46.5519,3629.0
2020-08-14 14:35:00,55.13,55.17,55.12,55.14,4216.0,46.5435,46.5773,46.535,46.5519,4216.0
2020-08-14 14:40:00,55.13,55.13,55.09,55.1,4797.0,46.5435,46.5435,46.5097,46.5182,4797.0
2020-08-14 14:45:00,55.13,55.15,55.04,55.1,6843.0,46.5435,46.5604,46.4675,46.5182,6843.0
2020-08-14 14:50:00,55.09,55.15,55.08,55.12,5174.0,46.5097,46.5604,46.5013,46.535,5174.0
2020-08-14 14:55:00,55.12,55.13,55.07,55.12,5421.0,46.535,46.5435,46.4928,46.535,5421.0
2020-08-14 15:00:00,55.13,55.14,55.1,55.13,3000.0,46.5435,46.5519,46.5182,46.5435,3000.0
2020-08-14 15:05:00,55.13,55.16,55.13,55.14,4005.0,46.5435,46.5688,46.5435,46.5519,4005.0
2020-08-14 15:10:00,55.11,55.12,55.02,55.02,3978.0,46.5266,46.535,46.4506,46.4506,3978.0
2020-08-14 15:15:00,55.01,55.02,54.99,55.0,4839.0,46.4422,46.4506,46.4253,46.4337,4839.0
2020-08-14 15:20:00,55.0,55.03,54.98,55.01,8085.0,46.4337,46.4591,46.4168,46.4422,8085.0
2020-08-14 15:25:00,54.99,55.07,54.98,55.07,5173.0,46.4253,46.4928,46.4168,46.4928,5173.0
2020-08-14 15:30:00,55.07,55.1,55.06,55.08,9571.0,46.4928,46.5182,46.4844,46.5013,9571.0
2020-08-14 15:35:00,55.08,55.08,54.95,54.96,9651.0,46.5013,46.5013,46.3915,46.4,9651.0
2020-08-14 15:40:00,54.96,55.08,54.94,55.07,11896.0,46.4,46.5013,46.3831,46.4928,11896.0
2020-08-14 15:45:00,55.06,55.06,54.9,54.91,15268.0,46.4844,46.4844,46.3493,46.3578,15268.0
2020-08-14 15:50:00,54.9,55.08,54.89,55.07,22658.0,46.3493,46.5013,46.3409,46.4928,22658.0
2020-08-14 15:55:00,55.06,55.18,55.05,55.18,81220.0,46.4844,46.5857,46.4759,46.5857,81220.0
2020-08-17 09:30:00,55.04,55.04,54.74,54.75,51059.0,46.4675,46.4675,46.2142,46.2227,51059.0
2020-08-17 09:35:00,54.83,54.83,54.47,54.52,14068.0,46.2902,46.2902,45.9863,46.0285,14068.0
2020-08-17 09:40:00,54.51,54.6,54.43,54.6,8098.0,46.0201,46.096,45.9525,46.096,8098.0
2020-08-17 09:45:00,54.58,54.66,54.56,54.63,8608.0,46.0792,46.1467,46.0623,46.1214,8608.0
2020-08-17 09:50:00,54.64,54.65,54.52,54.59,10154.0,46.1298,46.1382,46.0285,46.0876,10154.0
2020-08-17 09:55:00,54.56,54.6,54.5,54.6,4102.0,46.0623,46.096,46.0116,46.096,4102.0
2020-08-17 10:00:00,54.6,54.6,54.43,54.53,12539.0,46.096,46.096,45.9525,46.0369,12539.0
2020-08-17 10:05:00,54.55,54.64,54.54,54.64,8145.0,46.0538,46.1298,46.0454,46.1298,8145.0
2020-08-17 10:10:00,54.62,54.71,54.6,54.71,7775.0,46.1129,46.1889,46.096,46.1889,7775.0
2020-08-17 10:15:00,54.73,54.74,54.67,54.71,5104.0,46.2058,46.2142,46.1551,46.1889,5104.0
2020-08-17 10:20:00,54.69,54.84,54.68,54.77,7240.0,46.172,46.2987,46.1636,46.2396,7240.0
2020-08-17 10:25:00,54.77,54.84,54.76,54.84,5320.0,46.2396,46.2987,46.2311,46.2987,5320.0
2020-08-17 10:30:00,54.83,54.86,54.74,54.8,7641.0,46.2902,46.3155,46.2142,46.2649,7641.0
2020-08-17 10:35:00,54.79,54.84,54.78,54.82,8755.0,46.2564,46.2987,46.248,46.2818,8755.0
2020-08-17 10:40:00,54.84,54.92,54.82,54.85,7142.0,46.2987,46.3662,46.2818,46.3071,7142.0
2020-08-17 10:45:00,54.85,54.88,54.81,54.82,7573.0,46.3071,46.3324,46.2733,46.2818,7573.0
2020-08-17 10:50:00,54.83,54.93,54.82,54.89,6517.0,46.2902,46.3746,46.2818,46.3409,6517.0
2020-08-17 10:55:00,54.89,54.89,54.82,54.83,5397.0,46.3409,46.3409,46.2818,46.2902,5397.0
2020-08-17 11:00:00,54.84,54.87,54.77,54.84,13326.0,46.2987,46.324,46.2396,46.2987,13326.0
2020-08-17 11:05:00,54.85,54.97,54.85,54.95,10207.0,46.3071,46.4084,46.3071,46.3915,10207.0
2020-08-17 11:10:00,54.93,54.97,54.9,54.94,5768.0,46.3746,46.4084,46.3493,46.3831,5768.0
2020-08-17 11:15:00,54.95,54.98,54.9,54.91,4803.0,46.3915,46.4168,46.3493,46.3578,4803.0
2020-08-17 11:20:00,54.91,54.97,54.9,54.97,7949.0,46.3578,46.4084,46.3493,46.4084,7949.0
2020-08-17 11:25:00,54.98,55.09,54.97,55.05,10868.0,46.4168,46.5097,46.4084,46.4759,10868.0
2020-08-17 11:30:00,55.03,55.16,55.03,55.14,9107.0,46.4591,46.5688,46.4591,46.5519,9107.0
2020-08-17 11:35:00,55.13,55.13,55.0,55.01,7599.0,46.5435,46.5435,46.4337,46.4422,7599.0
2020-08-17 11:40:00,55.02,55.06,54.99,55.0,53425.0,46.4506,46.4844,46.4253,46.4337,53425.0
2020-08-17 11:45:00,55.01,55.01,54.86,54.88,6486.0,46.4422,46.4422,46.3155,46.3324,6486.0
2020-08-17 11:50:00,54.88,54.9,54.81,54.82,6520.0,46.3324,46.3493,46.2733,46.2818,6520.0
2020-08-17 11:55:00,54.84,54.91,54.81,54.85,4719.0,46.2987,46.3578,46.2733,46.3071,4719.0
2020-08-17 12:00:00,54.85,54.88,54.85,54.87,4508.0,46.3071,46.3324,46.3071,46.324,4508.0
2020-08-17 12:05:00,54.86,54.89,54.83,54.85,4407.0,46.3155,46.3409,46.2902,46.3071,4407.0
2020-08-17 12:10:00,54.86,54.87,54.8,54.83,7160.0,46.3155,46.324,46.2649,46.2902,7160.0
2020-08-17 12:15:00,54.84,54.84,54.79,54.81,4341.0,46.2987,46.2987,46.2564,46.2733,4341.0
2020-08-17 12:20:00,54.8,54.8,54.73,54.76,4686.0,46.2649,46.2649,46.2058,46.2311,4686.0
2020-08-17 12:25:00,54.75,54.76,54.73,54.74,3321.0,46.2227,46.2311,46.2058,46.2142,3321.0
2020-08-17 12:30:00,54.76,54.78,54.73,54.77,2022.0,46.2311,46.248,46.2058,46.2396,2022.0
2020-08-17 12:35:00,54.75,54.77,54.72,54.72,2838.0,46.2227,46.2396,46.1973,46.1973,2838.0
2020-08-17 12:40:00,54.72,54.76,54.7,54.73,5696.0,46.1973,46.2311,46.1805,46.2058,5696.0
2020-08-17 12:45:00,54.72,54.82,54.7,54.81,3165.0,46.1973,46.2818,46.1805,46.2733,3165.0
2020-08-17 12:50:00,54.8,54.8,54.77,54.78,4399.0,46.2649,46.2649,46.2396,46.248,4399.0
2020-08-17 12:55:00,54.78,54.82,54.75,54.78,3331.0,46.248,46.2818,46.2227,46.248,3331.0
2020-08-17 13:00:00,54.77,54.78,54.73,54.75,3497.0,46.2396,46.248,46.2058,46.2227,3497.0
2020-08-17 13:05:00,54.74,54.75,54.71,54.74,3715.0,46.2142,46.2227,46.1889,46.2142,3715.0
2020-08-17 13:10:00,54.74,54.74,54.67,54.69,5620.0,46.2142,46.2142,46.1551,46.172,5620.0
2020-08-17 13:15:00,54.67,54.67,54.6,54.62,7933.0,46.1551,46.1551,46.096,46.1129,7933.0
2020-08-17 13:20:00,54.62,54.69,54.6,54.66,9992.0,46.1129,46.172,46.096,46.1467,9992.0
2020-08-17 13:25:00,54.65,54.69,54.65,54.67,5165.0,46.1382,46.172,46.1382,46.1551,5165.0
2020-08-17 13:30:00,54.68,54.69,54.66,54.69,6930.0,46.1636,46.172,46.1467,46.172,6930.0
2020-08-17 13:35:00,54.68,54.7,54.64,54.69,10402.0,46.1636,46.1805,46.1298,46.172,10402.0
2020-08-17 13:40:00,54.69,54.73,54.65,54.71,4651.0,46.172,46.2058,46.1382,46.1889,4651.0
2020-08-17 13:45:00,54.72,54.79,54.72,54.79,3669.0,46.1973,46.2564,46.1973,46.2564,3669.0
2020-08-17 13:50:00,54.81,54.85,54.79,54.8,4749.0,46.2733,46.3071,46.2564,46.2649,4749.0
2020-08-17 13:55:00,54.81,54.83,54.77,54.8,2198.0,46.2733,46.2902,46.2396,46.2649,2198.0
2020-08-17 14:00:00,54.79,54.82,54.78,54.8,4096.0,46.2564,46.2818,46.248,46.2649,4096.0
2020-08-17 14:05:00,54.8,54.82,54.79,54.8,4140.0,46.2649,46.2818,46.2564,46.2649,4140.0
2020-08-17 14:10:00,54.8,54.8,54.76,54.79,7970.0,46.2649,46.2649,46.2311,46.2564,7970.0
2020-08-17 14:15:00,54.8,54.8,54.75,54.77,4537.0,46.2649,46.2649,46.2227,46.2396,4537.0
2020-08-17 14:20:00,54.77,54.79,54.74,54.74,7075.0,46.2396,46.2564,46.2142,46.2142,7075.0
2020-08-17 14:25:00,54.73,54.77,54.73,54.75,4774.0,46.2058,46.2396,46.2058,46.2227,4774.0
2020-08-17 14:30:00,54.75,54.77,54.74,54.76,5063.0,46.2227,46.2396,46.2142,46.2311,5063.0
2020-08-17 14:35:00,54.74,54.76,54.73,54.73,7714.0,46.2142,46.2311,46.2058,46.2058,7714.0
2020-08-17 14:40:00,54.72,54.74,54.72,54.74,5206.0,46.1973,46.2142,46.1973,46.2142,5206.0
2020-08-17 14:45:00,54.74,54.74,54.71,54.72,7221.0,46.2142,46.2142,46.1889,46.1973,7221.0
2020-08-17 14:50:00,54.72,54.75,54.7,54.7,9876.0,46.1973,46.2227,46.1805,46.1805,9876.0
2020-08-17 14:55:00,54.71,54.73,54.63,54.64,22992.0,46.1889,46.2058,46.1214,46.1298,22992.0
2020-08-17 15:00:00,54.64,54.73,54.63,54.68,10888.0,46.1298,46.2058,46.1214,46.1636,10888.0
2020-08-17 15:05:00,54.69,54.71,54.69,54.71,7765.0,46.172,46.1889,46.172,46.1889,7765.0
2020-08-17 15:10:00,54.71,54.79,54.7,54.77,8139.0,46.1889,46.2564,46.1805,46.2396,8139.0
2020-08-17 15:15:00,54.78,54.78,54.72,54.78,24102.0,46.248,46.248,46.1973,46.248,24102.0
2020-08-17 15:20:00,54.79,54.82,54.76,54.82,9807.0,46.2564,46.2818,46.2311,46.2818,9807.0
2020-08-17 15:25:00,54.8,54.84,54.79,54.83,13915.0,46.2649,46.2987,46.2564,46.2902,13915.0
2020-08-17 15:30:00,54.84,54.88,54.84,54.86,12966.0,46.2987,46.3324,46.2987,46.3155,12966.0
2020-08-17 15:35:00,54.86,54.93,54.85,54.87,15993.0,46.3155,46.3746,46.3071,46.324,15993.0
2020-08-17 15:40:00,54.88,54.89,54.82,54.84,20057.0,46.3324,46.3409,46.2818,46.2987,20057.0
2020-08-17 15:45:00,54.83,54.92,54.83,54.91,38011.0,46.2902,46.3662,46.2902,46.3578,38011.0
2020-08-17 15:50:00,54.91,54.94,54.78,54.8,56224.0,46.3578,46.3831,46.248,46.2649,56224.0
2020-08-17 15:55:00,54.81,54.81,54.67,54.72,98902.0,46.2733,46.2733,46.1551,46.1973,98902.0
2020-08-18 09:30:00,54.66,54.9,54.56,54.85,41460.0,46.1467,46.3493,46.0623,46.3071,41460.0
2020-08-18 09:35:00,54.9,54.9,54.62,54.74,8674.0,46.3493,46.3493,46.1129,46.2142,8674.0
2020-08-18 09:40:00,54.76,54.89,54.75,54.82,9771.0,46.2311,46.3409,46.2227,46.2818,9771.0
2020-08-18 09:45:00,54.83,54.94,54.79,54.91,7404.0,46.2902,46.3831,46.2564,46.3578,7404.0
2020-08-18 09:50:00,54.9,54.98,54.8,54.81,9566.0,46.3493,46.4168,46.2649,46.2733,9566.0
2020-08-18 09:55:00,54.79,54.87,54.71,54.77,11428.0,46.2564,46.324,46.1889,46.2396,11428.0
2020-08-18 10:00:00,54.78,54.83,54.63,54.63,5515.0,46.248,46.2902,46.1214,46.1214,5515.0
2020-08-18 10:05:00,54.63,54.67,54.57,54.6,7430.0,46.1214,46.1551,46.0707,46.096,7430.0
2020-08-18 10:10:00,54.58,54.6,54.46,54.46,4095.0,46.0792,46.096,45.9778,45.9778,4095.0
2020-08-18 10:15:00,54.4,54.56,54.36,54.48,5060.0,45.9272,46.0623,45.8934,45.9947,5060.0
2020-08-18 10:20:00,54.49,54.52,54.41,54.43,3643.0,46.0032,46.0285,45.9356,45.9525,3643.0
2020-08-18 10:25:00,54.45,54.67,54.42,54.66,8465.0,45.9694,46.1551,45.9441,46.1467,8465.0
2020-08-18 10:30:00,54.66,54.68,54.58,54.65,5325.0,46.1467,46.1636,46.0792,46.1382,5325.0
2020-08-18 10:35:00,54.63,54.64,54.6,54.62,3930.0,46.1214,46.1298,46.096,46.1129,3930.0
2020-08-18 10:40:00,54.63,54.66,54.43,54.44,5848.0,46.1214,46.1467,45.9525,45.961,5848.0
2020-08-18 10:45:00,54.45,54.47,54.32,54.36,4592.0,45.9694,45.9863,45.8596,45.8934,4592.0
2020-08-18 10:50:00,54.35,54.35,54.26,54.3,5476.0,45.885,45.885,45.809,45.8428,5476.0
2020-08-18 10:55:00,54.28,54.28,54.2,54.23,5951.0,45.8259,45.8259,45.7583,45.7837,5951.0
2020-08-18 11:00:00,54.23,54.25,54.15,54.15,6527.0,45.7837,45.8005,45.7161,45.7161,6527.0
2020-08-18 11:05:00,54.16,54.22,54.14,54.15,6697.0,45.7246,45.7752,45.7077,45.7161,6697.0
2020-08-18 11:10:00,54.14,54.14,53.97,54.01,12937.0,45.7077,45.7077,45.5642,45.5979,12937.0
2020-08-18 11:15:00,54.01,54.13,53.99,54.11,7340.0,45.5979,45.6992,45.581,45.6824,7340.0
2020-08-18 11:20:00,54.09,54.15,54.09,54.13,5382.0,45.6655,45.7161,45.6655,45.6992,5382.0
2020-08-18 11:25:00,54.11,54.22,54.11,54.21,10175.0,45.6824,45.7752,45.6824,45.7668,10175.0
2020-08-18 11:30:00,54.22,54.27,54.18,54.23,7401.0,45.7752,45.8174,45.7415,45.7837,7401.0
2020-08-18 11:35:00,54.23,54.23,54.12,54.12,3452.0,45.7837,45.7837,45.6908,45.6908,3452.0
2020-08-18 11:40:00,54.14,54.21,54.13,54.18,4904.0,45.7077,45.7668,45.6992,45.7415,4904.0
2020-08-18 11:45:00,54.19,54.24,54.17,54.23,8139.0,45.7499,45.7921,45.733,45.7837,8139.0
2020-08-18 11:50:00,54.23,54.3,54.22,54.28,66747.0,45.7837,45.8428,45.7752,45.8259,66747.0
2020-08-18 11:55:00,54.28,54.35,54.26,54.34,7607.0,45.8259,45.885,45.809,45.8765,7607.0
2020-08-18 12:00:00,54.35,54.41,54.34,54.36,6476.0,45.885,45.9356,45.8765,45.8934,6476.0
2020-08-18 12:05:00,54.38,54.38,54.28,54.31,5683.0,45.9103,45.9103,45.8259,45.8512,5683.0
2020-08-18 12:10:00,54.32,54.32,54.27,54.3,4127.0,45.8596,45.8596,45.8174,45.8428,4127.0
2020-08-18 12:15:00,54.3,54.3,54.22,54.23,3289.0,45.8428,45.8428,45.7752,45.7837,3289.0
2020-08-18 12:20:00,54.22,54.27,54.22,54.22,11539.0,45.7752,45.8174,45.7752,45.7752,11539.0
2020-08-18 12:25:00,54.23,54.29,54.22,54.29,8364.0,45.7837,45.8343,45.7752,45.8343,8364.0
2020-08-18 12:30:00,54.3,54.32,54.24,54.26,9068.0,45.8428,45.8596,45.7921,45.809,9068.0
2020-08-18 12:35:00,54.26,54.36,54.24,54.35,13181.0,45.809,45.8934,45.7921,45.885,13181.0
2020-08-18 12:40:00,54.34,54.39,54.31,54.33,8187.0,45.8765,45.9187,45.8512,45.8681,8187.0
2020-08-18 12:45:00,54.33,54.37,54.31,54.33,5552.0,45.8681,45.9019,45.8512,45.8681,5552.0
2020-08-18 12:50:00,54.32,54.36,54.32,54.34,5935.0,45.8596,45.8934,45.8596,45.8765,5935.0
2020-08-18 12:55:00,54.34,54.36,54.33,54.34,5864.0,45.8765,45.8934,45.8681,45.8765,5864.0
2020-08-18 13:00:00,54.35,54.35,54.26,54.28,6337.0,45.885,45.885,45.809,45.8259,6337.0
2020-08-18 13:05:00,54.27,54.28,54.22,54.25,5463.0,45.8174,45.8259,45.7752,45.8005,5463.0
2020-08-18 13:10:00,54.25,54.26,54.21,54.23,4495.0,45.8005,45.809,45.7668,45.7837,4495.0
2020-08-18 13:15:00,54.23,54.26,54.22,54.23,4475.0,45.7837,45.809,45.7752,45.7837,4475.0
2020-08-18 13:20:00,54.23,54.28,54.21,54.28,11687.0,45.7837,45.8259,45.7668,45.8259,11687.0
2020-08-18 13:25:00,54.27,54.28,54.21,54.22,4249.0,45.8174,45.8259,45.7668,45.7752,4249.0
2020-08-18 13:30:00,54.23,54.23,54.16,54.21,13234.0,45.7837,45.7837,45.7246,45.7668,13234.0
2020-08-18 13:35:00,54.21,54.28,54.21,54.28,6995.0,45.7668,45.8259,45.7668,45.8259,6995.0
2020-08-18 13:40:00,54.28,54.28,54.22,54.22,4262.0,45.8259,45.8259,45.7752,45.7752,4262.0
2020-08-18 13:45:00,54.23,54.32,54.23,54.3,6887.0,45.7837,45.8596,45.7837,45.8428,6887.0
2020-08-18 13:50:00,54.28,54.31,54.26,54.3,9599.0,45.8259,45.8512,45.809,45.8428,9599.0
2020-08-18 13:55:00,54.3,54.33,54.29,54.32,6746.0,45.8428,45.8681,45.8343,45.8596,6746.0
2020-08-18 14:00:00,54.33,54.36,54.32,54.33,13517.0,45.8681,45.8934,45.8596,45.8681,13517.0
2020-08-18 14:05:00,54.33,54.4,54.32,54.39,13288.0,45.8681,45.9272,45.8596,45.9187,13288.0
2020-08-18 14:10:00,54.39,54.43,54.35,54.35,5089.0,45.9187,45.9525,45.885,45.885,5089.0
2020-08-18 14:15:00,54.36,54.39,54.35,54.36,5885.0,45.8934,45.9187,45.885,45.8934,5885.0
2020-08-18 14:20:00,54.37,54.39,54.35,54.37,5409.0,45.9019,45.9187,45.885,45.9019,5409.0
2020-08-18 14:25:00,54.36,54.38,54.36,54.38,4461.0,45.8934,45.9103,45.8934,45.9103,4461.0
2020-08-18 14:30:00,54.38,54.4,54.37,54.4,7736.0,45.9103,45.9272,45.9019,45.9272,7736.0
2020-08-18 14:35:00,54.4,54.42,54.37,54.42,9852.0,45.9272,45.9441,45.9019,45.9441,9852.0
2020-08-18 14:40:00,54.41,54.42,54.39,54.42,5492.0,45.9356,45.9441,45.9187,45.9441,5492.0
2020-08-18 14:45:00,54.41,54.5,54.41,54.5,4500.0,45.9356,46.0116,45.9356,46.0116,4500.0
2020-08-18 14:50:00,54.51,54.56,54.51,54.54,6628.0,46.0201,46.0623,46.0201,46.0454,6628.0
2020-08-18 14:55:00,54.54,54.6,54.52,54.6,10175.0,46.0454,46.096,46.0285,46.096,10175.0
2020-08-18 15:00:00,54.59,54.6,54.54,54.55,10594.0,46.0876,46.096,46.0454,46.0538,10594.0
2020-08-18 15:05:00,54.54,54.55,54.48,54.5,5031.0,46.0454,46.0538,45.9947,46.0116,5031.0
2020-08-18 15:10:00,54.5,54.51,54.44,54.49,7102.0,46.0116,46.0201,45.961,46.0032,7102.0
2020-08-18 15:15:00,54.49,54.5,54.44,54.5,9752.0,46.0032,46.0116,45.961,46.0116,9752.0
2020-08-18 15:20:00,54.49,54.52,54.47,54.48,7838.0,46.0032,46.0285,45.9863,45.9947,7838.0
2020-08-18 15:25:00,54.48,54.5,54.44,54.48,9159.0,45.9947,46.0116,45.961,45.9947,9159.0
2020-08-18 15:30:00,54.47,54.49,54.43,54.44,14297.0,45.9863,46.0032,45.9525,45.961,14297.0
2020-08-18 15:35:00,54.43,54.46,54.39,54.41,18441.0,45.9525,45.9778,45.9187,45.9356,18441.0
2020-08-18 15:40:00,54.4,54.4,54.32,54.36,24242.0,45.9272,45.9272,45.8596,45.8934,24242.0
2020-08-18 15:45:00,54.36,54.39,54.34,54.35,25885.0,45.8934,45.9187,45.8765,45.885,25885.0
2020-08-18 15:50:00,54.36,54.42,54.33,54.41,38741.0,45.8934,45.9441,45.8681,45.9356,38741.0
2020-08-18 15:55:00,54.41,54.54,54.4,54.53,221892.0,45.9356,46.0454,45.9272,46.0369,221892.0
2020-08-19 09:30:00,54.74,54.76,54.16,54.4,27864.0,46.2142,46.2311,45.7246,45.9272,27864.0
2020-08-19 09:35:00,54.49,54.53,54.29,54.47,6226.0,46.0032,46.0369,45.8343,45.9863,6226.0
2020-08-19 09:40:00,54.46,54.58,54.43,54.43,4302.0,45.9778,46.0792,45.9525,45.9525,4302.0
2020-08-19 09:45:00,54.46,54.68,54.43,54.58,11137.0,45.9778,46.1636,45.9525,46.0792,11137.0
2020-08-19 09:50:00,54.62,54.75,54.62,54.7,4514.0,46.1129,46.2227,46.1129,46.1805,4514.0
2020-08-19 09:55:00,54.65,54.67,54.52,54.58,5463.0,46.1382,46.1551,46.0285,46.0792,5463.0
2020-08-19 10:00:00,54.52,54.56,54.42,54.44,4850.0,46.0285,46.0623,45.9441,45.961,4850.0
2020-08-19 10:05:00,54.44,54.53,54.42,54.53,2582.0,45.961,46.0369,45.9441,46.0369,2582.0
2020-08-19 10:10:00,54.49,54.52,54.39,54.39,5243.0,46.0032,46.0285,45.9187,45.9187,5243.0
2020-08-19 10:15:00,54.41,54.41,54.27,54.28,4039.0,45.9356,45.9356,45.8174,45.8259,4039.0
2020-08-19 10:20:00,54.26,54.37,54.25,54.34,3745.0,45.809,45.9019,45.8005,45.8765,3745.0
2020-08-19 10:25:00,54.36,54.36,54.29,54.31,1996.0,45.8934,45.8934,45.8343,45.8512,1996.0
2020-08-19 10:30:00,54.3,54.31,54.2,54.22,4570.0,45.8428,45.8512,45.7583,45.7752,4570.0
2020-08-19 10:35:00,54.2,54.24,54.15,54.2,4602.0,45.7583,45.7921,45.7161,45.7583,4602.0
2020-08-19 10:40:00,54.21,54.29,54.19,54.29,3830.0,45.7668,45.8343,45.7499,45.8343,3830.0
2020-08-19 10:45:00,54.25,54.26,54.18,54.23,4200.0,45.8005,45.809,45.7415,45.7837,4200.0
2020-08-19 10:50:00,54.23,54.29,54.22,54.28,2450.0,45.7837,45.8343,45.7752,45.8259,2450.0
2020-08-19 10:55:00,54.28,54.29,54.23,54.25,57966.0,45.8259,45.8343,45.7837,45.8005,57966.0
2020-08-19 11:00:00,54.29,54.31,54.21,54.3,4400.0,45.8343,45.8512,45.7668,45.8428,4400.0
2020-08-19 11:05:00,54.32,54.46,54.32,54.46,2532.0,45.8596,45.9778,45.8596,45.9778,2532.0
2020-08-19 11:10:00,54.46,54.46,54.4,54.41,5077.0,45.9778,45.9778,45.9272,45.9356,5077.0
2020-08-19 11:15:00,54.4,54.45,54.38,54.44,3922.0,45.9272,45.9694,45.9103,45.961,3922.0
2020-08-19 11:20:00,54.43,54.44,54.35,54.41,2613.0,45.9525,45.961,45.885,45.9356,2613.0
2020-08-19 11:25:00,54.41,54.41,54.27,54.27,4690.0,45.9356,45.9356,45.8174,45.8174,4690.0
2020-08-19 11:30:00,54.26,54.27,54.14,54.15,17965.0,45.809,45.8174,45.7077,45.7161,17965.0
2020-08-19 11:35:00,54.14,54.33,54.14,54.33,20296.0,45.7077,45.8681,45.7077,45.8681,20296.0
2020-08-19 11:40:00,54.33,54.4,54.33,54.34,9822.0,45.8681,45.9272,45.8681,45.8765,9822.0
2020-08-19 11:45:00,54.35,54.42,54.31,54.42,2877.0,45.885,45.9441,45.8512,45.9441,2877.0
2020-08-19 11:50:00,54.42,54.48,54.42,54.46,8692.0,45.9441,45.9947,45.9441,45.9778,8692.0
2020-08-19 11:55:00,54.43,54.44,54.38,54.4,9414.0,45.9525,45.961,45.9103,45.9272,9414.0
2020-08-19 12:00:00,54.39,54.39,54.35,54.38,3500.0,45.9187,45.9187,45.885,45.9103,3500.0
2020-08-19 12:05:00,54.38,54.44,54.38,54.38,3479.0,45.9103,45.961,45.9103,45.9103,3479.0
2020-08-19 12:10:00,54.38,54.42,54.35,54.41,5028.0,45.9103,45.9441,45.885,45.9356,5028.0
2020-08-19 12:15:00,54.41,54.43,54.39,54.43,4643.0,45.9356,45.9525,45.9187,45.9525,4643.0
2020-08-19 12:20:00,54.43,54.43,54.35,54.35,3810.0,45.9525,45.9525,45.885,45.885,3810.0
2020-08-19 12:25:00,54.34,54.41,54.33,54.41,3544.0,45.8765,45.9356,45.8681,45.9356,3544.0
2020-08-19 12:30:00,54.42,54.52,54.42,54.52,5355.0,45.9441,46.0285,45.9441,46.0285,5355.0
2020-08-19 12:35:00,54.51,54.54,54.5,54.52,3804.0,46.0201,46.0454,46.0116,46.0285,3804.0
2020-08-19 12:40:00,54.51,54.52,54.47,54.51,7622.0,46.0201,46.0285,45.9863,46.0201,7622.0
2020-08-19 12:45:00,54.52,54.59,54.52,54.57,6730.0,46.0285,46.0876,46.0285,46.0707,6730.0
2020-08-19 12:50:00,54.55,54.56,54.51,54.56,4123.0,46.0538,46.0623,46.0201,46.0623,4123.0
2020-08-19 12:55:00,54.56,54.56,54.54,54.54,2046.0,46.0623,46.0623,46.0454,46.0454,2046.0
2020-08-19 13:00:00,54.53,54.59,54.51,54.59,2441.0,46.0369,46.0876,46.0201,46.0876,2441.0
2020-08-19 13:05:00,54.59,54.61,54.56,54.61,3414.0,46.0876,46.1045,46.0623,46.1045,3414.0
2020-08-19 13:10:00,54.61,54.61,54.56,54.57,4404.0,46.1045,46.1045,46.0623,46.0707,4404.0
2020-08-19 13:15:00,54.57,54.59,54.56,54.59,3347.0,46.0707,46.0876,46.0623,46.0876,3347.0
2020-08-19 13:20:00,54.58,54.59,54.52,54.54,3972.0,46.0792,46.0876,46.0285,46.0454,3972.0
2020-08-19 13:25:00,54.54,54.54,54.46,54.5,7113.0,46.0454,46.0454,45.9778,46.0116,7113.0
2020-08-19 13:30:00,54.5,54.55,54.5,54.53,7003.0,46.0116,46.0538,46.0116,46.0369,7003.0
2020-08-19 13:35:00,54.53,54.53,54.49,54.52,4515.0,46.0369,46.0369,46.0032,46.0285,4515.0
2020-08-19 13:40:00,54.51,54.53,54.51,54.53,5044.0,46.0201,46.0369,46.0201,46.0369,5044.0
2020-08-19 13:45:00,54.51,54.61,54.51,54.6,7670.0,46.0201,46.1045,46.0201,46.096,7670.0
2020-08-19 13:50:00,54.6,54.63,54.56,54.59,16245.0,46.096,46.1214,46.0623,46.0876,16245.0
2020-08-19 13:55:00,54.59,54.62,54.55,54.56,9037.0,46.0876,46.1129,46.0538,46.0623,9037.0
2020-08-19 14:00:00,54.56,54.61,54.56,54.58,6038.0,46.0623,46.1045,46.0623,46.0792,6038.0
2020-08-19 14:05:00,54.55,54.59,54.52,54.58,5985.0,46.0538,46.0876,46.0285,46.0792,5985.0
2020-08-19 14:10:00,54.57,54.59,54.45,54.49,8877.0,46.0707,46.0876,45.9694,46.0032,8877.0
2020-08-19 14:15:00,54.49,54.53,54.46,54.49,8088.0,46.0032,46.0369,45.9778,46.0032,8088.0
2020-08-19 14:20:00,54.5,54.59,54.5,54.52,11862.0,46.0116,46.0876,46.0116,46.0285,11862.0
2020-08-19 14:25:00,54.53,54.56,54.49,54.54,11075.0,46.0369,46.0623,46.0032,46.0454,11075.0
2020-08-19 14:30:00,54.54,54.54,54.46,54.52,8472.0,46.0454,46.0454,45.9778,46.0285,8472.0
2020-08-19 14:35:00,54.52,54.53,54.46,54.5,7388.0,46.0285,46.0369,45.9778,46.0116,7388.0
2020-08-19 14:40:00,54.5,54.5,54.43,54.46,8786.0,46.0116,46.0116,45.9525,45.9778,8786.0
2020-08-19 14:45:00,54.47,54.51,54.46,54.48,6486.0,45.9863,46.0201,45.9778,45.9947,6486.0
2020-08-19 14:50:00,54.49,54.52,54.47,54.49,4221.0,46.0032,46.0285,45.9863,46.0032,4221.0
2020-08-19 14:55:00,54.5,54.51,54.47,54.49,11747.0,46.0116,46.0201,45.9863,46.0032,11747.0
2020-08-19 15:00:00,54.48,54.5,54.46,54.49,9877.0,45.9947,46.0116,45.9778,46.0032,9877.0
2020-08-19 15:05:00,54.49,54.55,54.49,54.53,7094.0,46.0032,46.0538,46.0032,46.0369,7094.0
2020-08-19 15:10:00,54.53,54.54,54.49,54.52,8321.0,46.0369,46.0454,46.0032,46.0285,8321.0
2020-08-19 15:15:00,54.51,54.51,54.46,54.48,8973.0,46.0201,46.0201,45.9778,45.9947,8973.0
2020-08-19 15:20:00,54.48,54.51,54.41,54.41,15982.0,45.9947,46.0201,45.9356,45.9356,15982.0
2020-08-19 15:25:00,54.41,54.43,54.37,54.41,12898.0,45.9356,45.9525,45.9019,45.9356,12898.0
2020-08-19 15:30:00,54.42,54.45,54.36,54.37,9013.0,45.9441,45.9694,45.8934,45.9019,9013.0
2020-08-19 15:35:00,54.38,54.41,54.36,54.36,13516.0,45.9103,45.9356,45.8934,45.8934,13516.0
2020-08-19 15:40:00,54.36,54.39,54.29,54.36,12603.0,45.8934,45.9187,45.8343,45.8934,12603.0
2020-08-19 15:45:00,54.35,54.36,54.2,54.21,18832.0,45.885,45.8934,45.7583,45.7668,18832.0
2020-08-19 15:50:00,54.21,54.39,54.2,54.36,43414.0,45.7668,45.9187,45.7583,45.8934,43414.0
2020-08-19 15:55:00,54.36,54.39,54.28,54.34,99238.0,45.8934,45.9187,45.8259,45.8765,99238.0
2020-08-20 09:30:00,53.93,54.22,53.61,54.07,25020.0,45.5304,45.7752,45.2602,45.6486,25020.0
2020-08-20 09:35:00,54.09,54.24,54.03,54.06,5907.0,45.6655,45.7921,45.6148,45.6401,5907.0
2020-08-20 09:40:00,54.07,54.14,53.96,53.97,6513.0,45.6486,45.7077,45.5557,45.5642,6513.0
2020-08-20 09:45:00,53.99,54.02,53.91,53.92,4426.0,45.581,45.6064,45.5135,45.5219,4426.0
2020-08-20 09:50:00,53.94,54.03,53.93,53.94,6685.0,45.5388,45.6148,45.5304,45.5388,6685.0
2020-08-20 09:55:00,53.95,53.96,53.85,53.89,4083.0,45.5473,45.5557,45.4628,45.4966,4083.0
2020-08-20 10:00:00,53.9,54.02,53.89,53.91,7910.0,45.5051,45.6064,45.4966,45.5135,7910.0
2020-08-20 10:05:00,53.9,53.96,53.88,53.9,5350.0,45.5051,45.5557,45.4882,45.5051,5350.0
2020-08-20 10:10:00,53.9,53.96,53.89,53.89,4990.0,45.5051,45.5557,45.4966,45.4966,4990.0
2020-08-20 10:15:00,53.87,54.05,53.86,54.05,5875.0,45.4797,45.6317,45.4713,45.6317,5875.0
2020-08-20 10:20:00,54.04,54.09,54.01,54.05,8661.0,45.6233,45.6655,45.5979,45.6317,8661.0
2020-08-20 10:25:00,54.03,54.09,54.01,54.09,2385.0,45.6148,45.6655,45.5979,45.6655,2385.0
2020-08-20 10:30:00,54.11,54.14,54.08,54.13,4887.0,45.6824,45.7077,45.657,45.6992,4887.0
2020-08-20 10:35:00,54.11,54.16,54.03,54.05,7951.0,45.6824,45.7246,45.6148,45.6317,7951.0
2020-08-20 10:40:00,54.01,54.01,53.83,53.83,4628.0,45.5979,45.5979,45.446,45.446,4628.0
2020-08-20 10:45:00,53.86,54.02,53.86,54.01,4581.0,45.4713,45.6064,45.4713,45.5979,4581.0
2020-08-20 10:50:00,54.0,54.06,53.98,53.99,5896.0,45.5895,45.6401,45.5726,45.581,5896.0
2020-08-20 10:55:00,53.98,53.99,53.92,53.98,3837.0,45.5726,45.581,45.5219,45.5726,3837.0
2020-08-20 11:00:00,53.95,53.97,53.92,53.96,7299.0,45.5473,45.5642,45.5219,45.5557,7299.0
2020-08-20 11:05:00,53.95,54.0,53.92,53.95,6487.0,45.5473,45.5895,45.5219,45.5473,6487.0
2020-08-20 11:10:00,53.97,54.02,53.96,54.02,3924.0,45.5642,45.6064,45.5557,45.6064,3924.0
2020-08-20 11:15:00,54.04,54.13,54.03,54.13,5098.0,45.6233,45.6992,45.6148,45.6992,5098.0
2020-08-20 11:20:00,54.13,54.16,54.11,54.13,5509.0,45.6992,45.7246,45.6824,45.6992,5509.0
2020-08-20 11:25:00,54.13,54.13,53.99,54.01,6889.0,45.6992,45.6992,45.581,45.5979,6889.0
2020-08-20 11:30:00,54.02,54.08,53.99,54.06,5521.0,45.6064,45.657,45.581,45.6401,5521.0
2020-08-20 11:35:00,54.04,54.08,54.03,54.04,5958.0,45.6233,45.657,45.6148,45.6233,5958.0
2020-08-20 11:40:00,54.05,54.13,54.04,54.12,15564.0,45.6317,45.6992,45.6233,45.6908,15564.0
2020-08-20 11:45:00,54.13,54.16,54.12,54.12,5360.0,45.6992,45.7246,45.6908,45.6908,5360.0
2020-08-20 11:50:00,54.14,54.14,54.09,54.11,4252.0,45.7077,45.7077,45.6655,45.6824,4252.0
2020-08-20 11:55:00,54.13,54.14,54.08,54.08,15456.0,45.6992,45.7077,45.657,45.657,15456.0
2020-08-20 12:00:00,54.08,54.09,54.03,54.05,7924.0,45.657,45.6655,45.6148,45.6317,7924.0
2020-08-20 12:05:00,54.05,54.05,54.0,54.0,4893.0,45.6317,45.6317,45.5895,45.5895,4893.0
2020-08-20 12:10:00,54.0,54.0,53.92,53.92,5229.0,45.5895,45.5895,45.5219,45.5219,5229.0
2020-08-20 12:15:00,53.92,53.93,53.9,53.91,8743.0,45.5219,45.5304,45.5051,45.5135,8743.0
2020-08-20 12:20:00,53.92,54.01,53.92,54.01,2092.0,45.5219,45.5979,45.5219,45.5979,2092.0
2020-08-20 12:25:00,54.02,54.08,54.02,54.07,2653.0,45.6064,45.657,45.6064,45.6486,2653.0
2020-08-20 12:30:00,54.05,54.06,53.95,53.96,4697.0,45.6317,45.6401,45.5473,45.5557,4697.0
2020-08-20 12:35:00,53.97,53.98,53.94,53.94,2908.0,45.5642,45.5726,45.5388,45.5388,2908.0
2020-08-20 12:40:00,53.95,53.95,53.88,53.9,2754.0,45.5473,45.5473,45.4882,45.5051,2754.0
2020-08-20 12:45:00,53.86,53.87,53.8,53.8,2438.0,45.4713,45.4797,45.4206,45.4206,2438.0
2020-08-20 12:50:00,53.82,53.83,53.74,53.76,13654.0,45.4375,45.446,45.37,45.3869,13654.0
2020-08-20 12:55:00,53.78,53.81,53.71,53.81,2908.0,45.4038,45.4291,45.3447,45.4291,2908.0
2020-08-20 13:00:00,53.78,53.79,53.68,53.68,2973.0,45.4038,45.4122,45.3193,45.3193,2973.0
2020-08-20 13:05:00,53.68,53.68,53.61,53.66,5753.0,45.3193,45.3193,45.2602,45.3024,5753.0
2020-08-20 13:10:00,53.66,53.67,53.63,53.67,3809.0,45.3024,45.3109,45.2771,45.3109,3809.0
2020-08-20 13:15:00,53.66,53.69,53.66,53.68,1840.0,45.3024,45.3278,45.3024,45.3193,1840.0
2020-08-20 13:20:00,53.68,53.7,53.66,53.68,5931.0,45.3193,45.3362,45.3024,45.3193,5931.0
2020-08-20 13:25:00,53.66,53.66,53.63,53.65,1837.0,45.3024,45.3024,45.2771,45.294,1837.0
2020-08-20 13:30:00,53.66,53.67,53.61,53.61,15613.0,45.3024,45.3109,45.2602,45.2602,15613.0
2020-08-20 13:35:00,53.61,53.69,53.6,53.69,5854.0,45.2602,45.3278,45.2518,45.3278,5854.0
2020-08-20 13:40:00,53.69,53.79,53.69,53.78,3545.0,45.3278,45.4122,45.3278,45.4038,3545.0
2020-08-20 13:45:00,53.77,53.87,53.76,53.86,8273.0,45.3953,45.4797,45.3869,45.4713,8273.0
2020-08-20 13:50:00,53.86,53.88,53.85,53.86,1400.0,45.4713,45.4882,45.4628,45.4713,1400.0
2020-08-20 13:55:00,53.85,53.86,53.8,53.83,5770.0,45.4628,45.4713,45.4206,45.446,5770.0
2020-08-20 14:00:00,53.84,53.85,53.8,53.82,5500.0,45.4544,45.4628,45.4206,45.4375,5500.0
2020-08-20 14:05:00,53.82,53.82,53.72,53.79,20617.0,45.4375,45.4375,45.3531,45.4122,20617.0
2020-08-20 14:10:00,53.81,53.85,53.77,53.84,6420.0,45.4291,45.4628,45.3953,45.4544,6420.0
2020-08-20 14:15:00,53.83,53.87,53.81,53.84,5124.0,45.446,45.4797,45.4291,45.4544,5124.0
2020-08-20 14:20:00,53.82,53.89,53.8,53.89,7320.0,45.4375,45.4966,45.4206,45.4966,7320.0
2020-08-20 14:25:00,53.89,53.89,53.85,53.88,6474.0,45.4966,45.4966,45.4628,45.4882,6474.0
2020-08-20 14:30:00,53.88,53.91,53.85,53.86,8243.0,45.4882,45.5135,45.4628,45.4713,8243.0
2020-08-20 14:35:00,53.85,53.88,53.84,53.87,8827.0,45.4628,45.4882,45.4544,45.4797,8827.0
2020-08-20 14:40:00,53.89,53.92,53.87,53.87,6466.0,45.4966,45.5219,45.4797,45.4797,6466.0
2020-08-20 14:45:00,53.86,53.95,53.85,53.95,4786.0,45.4713,45.5473,45.4628,45.5473,4786.0
2020-08-20 14:50:00,53.93,53.99,53.92,53.99,6797.0,45.5304,45.581,45.5219,45.581,6797.0
2020-08-20 14:55:00,53.97,54.0,53.96,53.97,8001.0,45.5642,45.5895,45.5557,45.5642,8001.0
2020-08-20 15:00:00,53.98,54.03,53.96,54.01,7518.0,45.5726,45.6148,45.5557,45.5979,7518.0
2020-08-20 15:05:00,54.01,54.05,53.98,54.01,10784.0,45.5979,45.6317,45.5726,45.5979,10784.0
2020-08-20 15:10:00,54.02,54.02,53.94,53.97,14819.0,45.6064,45.6064,45.5388,45.5642,14819.0
2020-08-20 15:15:00,53.96,53.99,53.93,53.93,7269.0,45.5557,45.581,45.5304,45.5304,7269.0
2020-08-20 15:20:00,53.93,53.93,53.88,53.88,6976.0,45.5304,45.5304,45.4882,45.4882,6976.0
2020-08-20 15:25:00,53.88,53.88,53.81,53.82,7189.0,45.4882,45.4882,45.4291,45.4375,7189.0
2020-08-20 15:30:00,53.82,53.84,53.77,53.8,8438.0,45.4375,45.4544,45.3953,45.4206,8438.0
2020-08-20 15:35:00,53.78,53.8,53.72,53.74,18762.0,45.4038,45.4206,45.3531,45.37,18762.0
2020-08-20 15:40:00,53.74,53.82,53.7,53.82,15318.0,45.37,45.4375,45.3362,45.4375,15318.0
2020-08-20 15:45:00,53.82,53.9,53.8,53.84,17334.0,45.4375,45.5051,45.4206,45.4544,17334.0
2020-08-20 15:50:00,53.84,53.89,53.81,53.89,32419.0,45.4544,45.4966,45.4291,45.4966,32419.0
2020-08-20 15:55:00,53.89,53.99,53.85,53.85,96406.0,45.4966,45.581,45.4628,45.4628,96406.0
2020-08-21 09:30:00,54.06,54.06,53.77,53.83,91470.0,45.6401,45.6401,45.3953,45.446,91470.0
2020-08-21 09:35:00,53.77,53.84,53.54,53.64,25090.0,45.3953,45.4544,45.2011,45.2856,25090.0
2020-08-21 09:40:00,53.65,53.71,53.57,53.63,18147.0,45.294,45.3447,45.2265,45.2771,18147.0
2020-08-21 09:45:00,53.65,53.7,53.56,53.56,24139.0,45.294,45.3362,45.218,45.218,24139.0
2020-08-21 09:50:00,53.55,53.67,53.5,53.56,19287.0,45.2096,45.3109,45.1674,45.218,19287.0
2020-08-21 09:55:00,53.54,53.55,53.44,53.48,11288.0,45.2011,45.2096,45.1167,45.1505,11288.0
2020-08-21 10:00:00,53.5,53.67,53.5,53.59,23811.0,45.1674,45.3109,45.1674,45.2433,23811.0
2020-08-21 10:05:00,53.61,53.7,53.59,53.66,7031.0,45.2602,45.3362,45.2433,45.3024,7031.0
2020-08-21 10:10:00,53.67,53.67,53.36,53.36,8807.0,45.3109,45.3109,45.0492,45.0492,8807.0
2020-08-21 10:15:00,53.34,53.35,53.22,53.24,15187.0,45.0323,45.0407,44.931,44.9479,15187.0
2020-08-21 10:20:00,53.22,53.27,53.2,53.26,8137.0,44.931,44.9732,44.9141,44.9647,8137.0
2020-08-21 10:25:00,53.24,53.24,53.12,53.16,6563.0,44.9479,44.9479,44.8465,44.8803,6563.0
2020-08-21 10:30:00,53.16,53.19,53.02,53.05,8565.0,44.8803,44.9056,44.7621,44.7874,8565.0
2020-08-21 10:35:00,53.03,53.1,53.02,53.04,8580.0,44.7706,44.8297,44.7621,44.779,8580.0
2020-08-21 10:40:00,53.04,53.1,53.01,53.05,11004.0,44.779,44.8297,44.7537,44.7874,11004.0
2020-08-21 10:45:00,53.04,53.08,52.97,52.98,22177.0,44.779,44.8128,44.7199,44.7284,22177.0
2020-08-21 10:50:00,52.98,53.01,52.93,52.94,8311.0,44.7284,44.7537,44.6861,44.6946,8311.0
2020-08-21 10:55:00,52.93,53.02,52.87,52.9,9184.0,44.6861,44.7621,44.6355,44.6608,9184.0
2020-08-21 11:00:00,52.87,52.91,52.81,52.91,13347.0,44.6355,44.6693,44.5848,44.6693,13347.0
2020-08-21 11:05:00,52.92,53.11,52.89,53.1,9736.0,44.6777,44.8381,44.6524,44.8297,9736.0
2020-08-21 11:10:00,53.12,53.24,53.11,53.24,12335.0,44.8465,44.9479,44.8381,44.9479,12335.0
2020-08-21 11:15:00,53.26,53.27,53.21,53.25,8694.0,44.9647,44.9732,44.9225,44.9563,8694.0
2020-08-21 11:20:00,53.27,53.29,53.12,53.14,3407.0,44.9732,44.9901,44.8465,44.8634,3407.0
2020-08-21 11:25:00,53.11,53.14,53.09,53.11,8536.0,44.8381,44.8634,44.8212,44.8381,8536.0
2020-08-21 11:30:00,53.1,53.19,53.1,53.17,3742.0,44.8297,44.9056,44.8297,44.8888,3742.0
2020-08-21 11:35:00,53.18,53.34,53.18,53.34,7238.0,44.8972,45.0323,44.8972,45.0323,7238.0
2020-08-21 11:40:00,53.31,53.35,53.31,53.34,11714.0,45.007,45.0407,45.007,45.0323,11714.0
2020-08-21 11:45:00,53.33,53.4,53.3,53.32,14438.0,45.0238,45.0829,44.9985,45.0154,14438.0
2020-08-21 11:50:00,53.3,53.36,53.29,53.32,11756.0,44.9985,45.0492,44.9901,45.0154,11756.0
2020-08-21 11:55:00,53.32,53.4,53.31,53.36,6489.0,45.0154,45.0829,45.007,45.0492,6489.0
2020-08-21 12:00:00,53.39,53.4,53.28,53.31,10329.0,45.0745,45.0829,44.9816,45.007,10329.0
2020-08-21 12:05:00,53.32,53.42,53.31,53.4,6510.0,45.0154,45.0998,45.007,45.0829,6510.0
2020-08-21 12:10:00,53.4,53.44,53.39,53.43,6434.0,45.0829,45.1167,45.0745,45.1083,6434.0
2020-08-21 12:15:00,53.42,53.45,53.39,53.41,7026.0,45.0998,45.1251,45.0745,45.0914,7026.0
2020-08-21 12:20:00,53.41,53.44,53.38,53.43,4434.0,45.0914,45.1167,45.0661,45.1083,4434.0
2020-08-21 12:25:00,53.42,53.43,53.4,53.43,8237.0,45.0998,45.1083,45.0829,45.1083,8237.0
2020-08-21 12:30:00,53.44,53.45,53.4,53.41,6851.0,45.1167,45.1251,45.0829,45.0914,6851.0
2020-08-21 12:35:00,53.4,53.42,53.37,53.38,6037.0,45.0829,45.0998,45.0576,45.0661,6037.0
2020-08-21 12:40:00,53.37,53.37,53.31,53.32,4408.0,45.0576,45.0576,45.007,45.0154,4408.0
2020-08-21 12:45:00,53.31,53.32,53.22,53.22,6323.0,45.007,45.0154,44.931,44.931,6323.0
2020-08-21 12:50:00,53.22,53.24,53.19,53.22,6377.0,44.931,44.9479,44.9056,44.931,6377.0
2020-08-21 12:55:00,53.23,53.28,53.18,53.19,7165.0,44.9394,44.9816,44.8972,44.9056,7165.0
2020-08-21 13:00:00,53.19,53.29,53.19,53.27,11623.0,44.9056,44.9901,44.9056,44.9732,11623.0
2020-08-21 13:05:00,53.27,53.34,53.27,53.34,6644.0,44.9732,45.0323,44.9732,45.0323,6644.0
2020-08-21 13:10:00,53.35,53.36,53.34,53.35,4817.0,45.0407,45.0492,45.0323,45.0407,4817.0
2020-08-21 13:15:00,53.35,53.39,53.34,53.35,8735.0,45.0407,45.0745,45.0323,45.0407,8735.0
2020-08-21 13:20:00,53.33,53.37,53.31,53.37,6473.0,45.0238,45.0576,45.007,45.0576,6473.0
2020-08-21 13:25:00,53.37,53.38,53.28,53.3,12503.0,45.0576,45.0661,44.9816,44.9985,12503.0
2020-08-21 13:30:00,53.3,53.36,53.29,53.31,22358.0,44.9985,45.0492,44.9901,45.007,22358.0
2020-08-21 13:35:00,53.31,53.34,53.27,53.28,17312.0,45.007,45.0323,44.9732,44.9816,17312.0
2020-08-21 13:40:00,53.28,53.35,53.25,53.31,40103.0,44.9816,45.0407,44.9563,45.007,40103.0
2020-08-21 13:45:00,53.32,53.52,53.32,53.43,19697.0,45.0154,45.1842,45.0154,45.1083,19697.0
2020-08-21 13:50:00,53.43,53.45,53.4,53.45,11412.0,45.1083,45.1251,45.0829,45.1251,11412.0
2020-08-21 13:55:00,53.42,53.48,53.4,53.47,5363.0,45.0998,45.1505,45.0829,45.142,5363.0
2020-08-21 14:00:00,53.47,53.48,53.37,53.44,11451.0,45.142,45.1505,45.0576,45.1167,11451.0
2020-08-21 14:05:00,53.43,53.44,53.35,53.4,7341.0,45.1083,45.1167,45.0407,45.0829,7341.0
2020-08-21 14:10:00,53.4,53.41,53.32,53.32,6283.0,45.0829,45.0914,45.0154,45.0154,6283.0
2020-08-21 14:15:00,53.33,53.33,53.27,53.27,5210.0,45.0238,45.0238,44.9732,44.9732,5210.0
2020-08-21 14:20:00,53.28,53.31,53.25,53.25,7313.0,44.9816,45.007,44.9563,44.9563,7313.0
2020-08-21 14:25:00,53.26,53.32,53.26,53.32,8426.0,44.9647,45.0154,44.9647,45.0154,8426.0
2020-08-21 14:30:00,53.33,53.41,53.33,53.38,8059.0,45.0238,45.0914,45.0238,45.0661,8059.0
2020-08-21 14:35:00,53.38,53.4,53.36,53.4,13122.0,45.0661,45.0829,45.0492,45.0829,13122.0
2020-08-21 14:40:00,53.39,53.4,53.37,53.39,8850.0,45.0745,45.0829,45.0576,45.0745,8850.0
2020-08-21 14:45:00,53.37,53.39,53.28,53.29,12734.0,45.0576,45.0745,44.9816,44.9901,12734.0
2020-08-21 14:50:00,53.31,53.35,53.29,53.32,6824.0,45.007,45.0407,44.9901,45.0154,6824.0
2020-08-21 14:55:00,53.31,53.32,53.21,53.28,11872.0,45.007,45.0154,44.9225,44.9816,11872.0
2020-08-21 15:00:00,53.27,53.33,53.25,53.32,9680.0,44.9732,45.0238,44.9563,45.0154,9680.0
2020-08-21 15:05:00,53.33,53.36,53.3,53.33,8120.0,45.0238,45.0492,44.9985,45.0238,8120.0
2020-08-21 15:10:00,53.33,53.39,53.31,53.37,10892.0,45.0238,45.0745,45.007,45.0576,10892.0
2020-08-21 15:15:00,53.38,53.4,53.33,53.34,18642.0,45.0661,45.0829,45.0238,45.0323,18642.0
2020-08-21 15:20:00,53.34,53.35,53.31,53.35,11802.0,45.0323,45.0407,45.007,45.0407,11802.0
2020-08-21 15:25:00,53.34,53.38,53.28,53.32,11761.0,45.0323,45.0661,44.9816,45.0154,11761.0
2020-08-21 15:30:00,53.31,53.37,53.29,53.37,15334.0,45.007,45.0576,44.9901,45.0576,15334.0
2020-08-21 15:35:00,53.38,53.39,53.24,53.26,35205.0,45.0661,45.0745,44.9479,44.9647,35205.0
2020-08-21 15:40:00,53.26,53.27,53.22,53.25,47534.0,44.9647,44.9732,44.931,44.9563,47534.0
2020-08-21 15:45:00,53.24,53.26,53.17,53.2,50805.0,44.9479,44.9647,44.8888,44.9141,50805.0
2020-08-21 15:50:00,53.22,53.32,53.21,53.28,33149.0,44.931,45.0154,44.9225,44.9816,33149.0
2020-08-21 15:55:00,53.27,53.32,53.2,53.26,88559.0,44.9732,45.0154,44.9141,44.9647,88559.0
2020-08-24 09:30:00,53.47,53.51,53.24,53.25,28040.0,45.142,45.1758,44.9479,44.9563,28040.0
2020-08-24 09:35:00,53.21,53.3,53.08,53.14,7201.0,44.9225,44.9985,44.8128,44.8634,7201.0
2020-08-24 09:40:00,53.15,53.15,53.02,53.09,6129.0,44.8719,44.8719,44.7621,44.8212,6129.0
2020-08-24 09:45:00,53.14,53.14,53.03,53.08,5638.0,44.8634,44.8634,44.7706,44.8128,5638.0
2020-08-24 09:50:00,53.09,53.24,53.03,53.17,35629.0,44.8212,44.9479,44.7706,44.8888,35629.0
2020-08-24 09:55:00,53.23,53.28,53.11,53.11,32812.0,44.9394,44.9816,44.8381,44.8381,32812.0
2020-08-24 10:00:00,53.08,53.23,53.08,53.21,10247.0,44.8128,44.9394,44.8128,44.9225,10247.0
2020-08-24 10:05:00,53.23,53.27,53.19,53.21,12388.0,44.9394,44.9732,44.9056,44.9225,12388.0
2020-08-24 10:10:00,53.22,53.23,53.05,53.07,11827.0,44.931,44.9394,44.7874,44.8043,11827.0
2020-08-24 10:15:00,53.07,53.07,52.98,53.01,10518.0,44.8043,44.8043,44.7284,44.7537,10518.0
2020-08-24 10:20:00,53.03,53.07,52.98,53.0,8772.0,44.7706,44.8043,44.7284,44.7452,8772.0
2020-08-24 10:25:00,52.97,53.1,52.97,53.1,9362.0,44.7199,44.8297,44.7199,44.8297,9362.0
2020-08-24 10:30:00,53.09,53.21,53.08,53.2,10739.0,44.8212,44.9225,44.8128,44.9141,10739.0
2020-08-24 10:35:00,53.19,53.24,53.1,53.13,7864.0,44.9056,44.9479,44.8297,44.855,7864.0
2020-08-24 10:40:00,53.14,53.22,53.14,53.21,9129.0,44.8634,44.931,44.8634,44.9225,9129.0
2020-08-24 10:45:00,53.23,53.39,53.22,53.35,10188.0,44.9394,45.0745,44.931,45.0407,10188.0
2020-08-24 10:50:00,53.36,53.56,53.36,53.55,19119.0,45.0492,45.218,45.0492,45.2096,19119.0
2020-08-24 10:55:00,53.55,53.59,53.5,53.58,9823.0,45.2096,45.2433,45.1674,45.2349,9823.0
2020-08-24 11:00:00,53.57,53.59,53.49,53.52,8951.0,45.2265,45.2433,45.1589,45.1842,8951.0
2020-08-24 11:05:00,53.52,53.55,53.46,53.47,10392.0,45.1842,45.2096,45.1336,45.142,10392.0
2020-08-24 11:10:00,53.47,53.53,53.44,53.52,11002.0,45.142,45.1927,45.1167,45.1842,11002.0
2020-08-24 11:15:00,53.52,53.53,53.49,53.51,7730.0,45.1842,45.1927,45.1589,45.1758,7730.0
2020-08-24 11:20:00,53.51,53.53,53.5,53.52,8213.0,45.1758,45.1927,45.1674,45.1842,8213.0
2020-08-24 11:25:00,53.51,53.57,53.5,53.56,10060.0,45.1758,45.2265,45.1674,45.218,10060.0
2020-08-24 11:30:00,53.56,53.61,53.53,53.61,7615.0,45.218,45.2602,45.1927,45.2602,7615.0
2020-08-24 11:35:00,53.6,53.61,53.48,53.5,7402.0,45.2518,45.2602,45.1505,45.1674,7402.0
2020-08-24 11:40:00,53.5,53.5,53.39,53.39,6505.0,45.1674,45.1674,45.0745,45.0745,6505.0
2020-08-24 11:45:00,53.38,53.38,53.28,53.29,8007.0,45.0661,45.0661,44.9816,44.9901,8007.0
2020-08-24 11:50:00,53.29,53.51,53.27,53.51,16318.0,44.9901,45.1758,44.9732,45.1758,16318.0
2020-08-24 11:55:00,53.51,53.55,53.38,53.41,5561.0,45.1758,45.2096,45.0661,45.0914,5561.0
2020-08-24 12:00:00,53.4,53.45,53.34,53.45,6949.0,45.0829,45.1251,45.0323,45.1251,6949.0
2020-08-24 12:05:00,53.43,53.45,53.39,53.45,4943.0,45.1083,45.1251,45.0745,45.1251,4943.0
2020-08-24 12:10:00,53.45,53.46,53.42,53.44,4633.0,45.1251,45.1336,45.0998,45.1167,4633.0
2020-08-24 12:15:00,53.45,53.45,53.35,53.39,25995.0,45.1251,45.1251,45.0407,45.0745,25995.0
2020-08-24 12:20:00,53.4,53.45,53.39,53.44,7274.0,45.0829,45.1251,45.0745,45.1167,7274.0
2020-08-24 12:25:00,53.45,53.52,53.45,53.52,3200.0,45.1251,45.1842,45.1251,45.1842,3200.0
2020-08-24 12:30:00,53.52,53.56,53.52,53.54,3200.0,45.1842,45.218,45.1842,45.2011,3200.0
2020-08-24 12:35:00,53.54,53.59,53.53,53.59,3412.0,45.2011,45.2433,45.1927,45.2433,3412.0
2020-08-24 12:40:00,53.58,53.58,53.49,53.52,32233.0,45.2349,45.2349,45.1589,45.1842,32233.0
2020-08-24 12:45:00,53.53,53.57,53.53,53.56,3297.0,45.1927,45.2265,45.1927,45.218,3297.0
2020-08-24 12:50:00,53.59,53.62,53.54,53.61,3955.0,45.2433,45.2687,45.2011,45.2602,3955.0
2020-08-24 12:55:00,53.62,53.65,53.55,53.56,14102.0,45.2687,45.294,45.2096,45.218,14102.0
2020-08-24 13:00:00,53.58,53.59,53.55,53.57,4455.0,45.2349,45.2433,45.2096,45.2265,4455.0
2020-08-24 13:05:00,53.57,53.58,53.54,53.57,3484.0,45.2265,45.2349,45.2011,45.2265,3484.0
2020-08-24 13:10:00,53.58,53.58,53.53,53.53,2831.0,45.2349,45.2349,45.1927,45.1927,2831.0
2020-08-24 13:15:00,53.54,53.56,53.52,53.56,2339.0,45.2011,45.218,45.1842,45.218,2339.0
2020-08-24 13:20:00,53.55,53.59,53.5,53.59,24525.0,45.2096,45.2433,45.1674,45.2433,24525.0
2020-08-24 13:25:00,53.59,53.63,53.58,53.63,4732.0,45.2433,45.2771,45.2349,45.2771,4732.0
2020-08-24 13:30:00,53.63,53.69,53.63,53.69,8760.0,45.2771,45.3278,45.2771,45.3278,8760.0
2020-08-24 13:35:00,53.69,53.73,53.69,53.7,3459.0,45.3278,45.3615,45.3278,45.3362,3459.0
2020-08-24 13:40:00,53.69,53.69,53.66,53.69,4618.0,45.3278,45.3278,45.3024,45.3278,4618.0
2020-08-24 13:45:00,53.69,53.81,53.69,53.79,5099.0,45.3278,45.4291,45.3278,45.4122,5099.0
2020-08-24 13:50:00,53.78,53.79,53.72,53.72,6006.0,45.4038,45.4122,45.3531,45.3531,6006.0
2020-08-24 13:55:00,53.74,53.79,53.74,53.79,3105.0,45.37,45.4122,45.37,45.4122,3105.0
2020-08-24 14:00:00,53.77,53.84,53.75,53.83,4818.0,45.3953,45.4544,45.3784,45.446,4818.0
2020-08-24 14:05:00,53.82,53.83,53.78,53.8,3595.0,45.4375,45.446,45.4038,45.4206,3595.0
2020-08-24 14:10:00,53.81,53.83,53.72,53.74,32128.0,45.4291,45.446,45.3531,45.37,32128.0
2020-08-24 14:15:00,53.74,53.77,53.72,53.73,7712.0,45.37,45.3953,45.3531,45.3615,7712.0
2020-08-24 14:20:00,53.73,53.77,53.73,53.73,8878.0,45.3615,45.3953,45.3615,45.3615,8878.0
2020-08-24 14:25:00,53.74,53.77,53.73,53.74,23990.0,45.37,45.3953,45.3615,45.37,23990.0
2020-08-24 14:30:00,53.74,53.81,53.74,53.81,17882.0,45.37,45.4291,45.37,45.4291,17882.0
2020-08-24 14:35:00,53.8,53.86,53.76,53.78,6868.0,45.4206,45.4713,45.3869,45.4038,6868.0
2020-08-24 14:40:00,53.78,53.8,53.74,53.77,5859.0,45.4038,45.4206,45.37,45.3953,5859.0
2020-08-24 14:45:00,53.77,53.77,53.72,53.76,4042.0,45.3953,45.3953,45.3531,45.3869,4042.0
2020-08-24 14:50:00,53.75,53.83,53.74,53.81,6033.0,45.3784,45.446,45.37,45.4291,6033.0
2020-08-24 14:55:00,53.82,53.82,53.76,53.78,3935.0,45.4375,45.4375,45.3869,45.4038,3935.0
2020-08-24 15:00:00,53.78,53.85,53.77,53.8,9009.0,45.4038,45.4628,45.3953,45.4206,9009.0
2020-08-24 15:05:00,53.82,53.87,53.82,53.86,3974.0,45.4375,45.4797,45.4375,45.4713,3974.0
2020-08-24 15:10:00,53.85,53.85,53.78,53.79,8686.0,45.4628,45.4628,45.4038,45.4122,8686.0
2020-08-24 15:15:00,53.79,53.79,53.74,53.75,7502.0,45.4122,45.4122,45.37,45.3784,7502.0
2020-08-24 15:20:00,53.76,53.78,53.75,53.76,4473.0,45.3869,45.4038,45.3784,45.3869,4473.0
2020-08-24 15:25:00,53.77,53.78,53.75,53.77,7741.0,45.3953,45.4038,45.3784,45.3953,7741.0
2020-08-24 15:30:00,53.76,53.84,53.76,53.82,7916.0,45.3869,45.4544,45.3869,45.4375,7916.0
2020-08-24 15:35:00,53.82,53.9,53.81,53.88,21637.0,45.4375,45.5051,45.4291,45.4882,21637.0
2020-08-24 15:40:00,53.88,53.9,53.87,53.9,9332.0,45.4882,45.5051,45.4797,45.5051,9332.0
2020-08-24 15:45:00,53.9,53.92,53.8,53.85,19053.0,45.5051,45.5219,45.4206,45.4628,19053.0
2020-08-24 15:50:00,53.86,53.86,53.78,53.78,31045.0,45.4713,45.4713,45.4038,45.4038,31045.0
2020-08-24 15:55:00,53.79,53.91,53.75,53.91,75178.0,45.4122,45.5135,45.3784,45.5135,75178.0
2020-08-25 09:30:00,54.04,54.05,53.64,53.8,28568.0,45.6233,45.6317,45.2856,45.4206,28568.0
2020-08-25 09:35:00,53.76,53.83,53.49,53.57,8929.0,45.3869,45.446,45.1589,45.2265,8929.0
2020-08-25 09:40:00,53.57,53.77,53.49,53.75,8213.0,45.2265,45.3953,45.1589,45.3784,8213.0
2020-08-25 09:45:00,53.76,53.77,53.64,53.68,8135.0,45.3869,45.3953,45.2856,45.3193,8135.0
2020-08-25 09:50:00,53.67,53.71,53.6,53.68,6290.0,45.3109,45.3447,45.2518,45.3193,6290.0
2020-08-25 09:55:00,53.68,53.75,53.39,53.41,8890.0,45.3193,45.3784,45.0745,45.0914,8890.0
2020-08-25 10:00:00,53.39,53.43,53.3,53.37,18468.0,45.0745,45.1083,44.9985,45.0576,18468.0
2020-08-25 10:05:00,53.37,53.42,53.23,53.25,18375.0,45.0576,45.0998,44.9394,44.9563,18375.0
2020-08-25 10:10:00,53.25,53.29,53.17,53.18,7230.0,44.9563,44.9901,44.8888,44.8972,7230.0
2020-08-25 10:15:00,53.19,53.31,53.19,53.27,17466.0,44.9056,45.007,44.9056,44.9732,17466.0
2020-08-25 10:20:00,53.25,53.39,53.25,53.33,12926.0,44.9563,45.0745,44.9563,45.0238,12926.0
2020-08-25 10:25:00,53.35,53.36,53.28,53.33,9936.0,45.0407,45.0492,44.9816,45.0238,9936.0
2020-08-25 10:30:00,53.34,53.37,53.27,53.3,13925.0,45.0323,45.0576,44.9732,44.9985,13925.0
2020-08-25 10:35:00,53.28,53.38,53.26,53.38,11397.0,44.9816,45.0661,44.9647,45.0661,11397.0
2020-08-25 10:40:00,53.36,53.36,53.3,53.33,8682.0,45.0492,45.0492,44.9985,45.0238,8682.0
2020-08-25 10:45:00,53.35,53.39,53.28,53.29,6875.0,45.0407,45.0745,44.9816,44.9901,6875.0
2020-08-25 10:50:00,53.26,53.29,53.21,53.21,14459.0,44.9647,44.9901,44.9225,44.9225,14459.0
2020-08-25 10:55:00,53.21,53.26,53.17,53.17,25132.0,44.9225,44.9647,44.8888,44.8888,25132.0
2020-08-25 11:00:00,53.17,53.22,53.15,53.2,10569.0,44.8888,44.931,44.8719,44.9141,10569.0
2020-08-25 11:05:00,53.19,53.23,53.15,53.19,7195.0,44.9056,44.9394,44.8719,44.9056,7195.0
2020-08-25 11:10:00,53.17,53.23,53.17,53.21,9696.0,44.8888,44.9394,44.8888,44.9225,9696.0
2020-08-25 11:15:00,53.18,53.19,53.05,53.07,14206.0,44.8972,44.9056,44.7874,44.8043,14206.0
2020-08-25 11:20:00,53.07,53.18,53.05,53.15,16824.0,44.8043,44.8972,44.7874,44.8719,16824.0
2020-08-25 11:25:00,53.18,53.33,53.17,53.33,96094.0,44.8972,45.0238,44.8888,45.0238,96094.0
2020-08-25 11:30:00,53.35,53.39,53.29,53.39,7557.0,45.0407,45.0745,44.9901,45.0745,7557.0
2020-08-25 11:35:00,53.36,53.39,53.32,53.35,8353.0,45.0492,45.0745,45.0154,45.0407,8353.0
2020-08-25 11:40:00,53.39,53.49,53.35,53.48,20217.0,45.0745,45.1589,45.0407,45.1505,20217.0
2020-08-25 11:45:00,53.48,53.49,53.37,53.4,5369.0,45.1505,45.1589,45.0576,45.0829,5369.0
2020-08-25 11:50:00,53.39,53.41,53.35,53.4,3123.0,45.0745,45.0914,45.0407,45.0829,3123.0
2020-08-25 11:55:00,53.39,53.41,53.35,53.36,3422.0,45.0745,45.0914,45.0407,45.0492,3422.0
2020-08-25 12:00:00,53.37,53.4,53.32,53.32,4546.0,45.0576,45.0829,45.0154,45.0154,4546.0
2020-08-25 12:05:00,53.33,53.41,53.33,53.39,4343.0,45.0238,45.0914,45.0238,45.0745,4343.0
2020-08-25 12:10:00,53.38,53.39,53.32,53.34,7428.0,45.0661,45.0745,45.0154,45.0323,7428.0
2020-08-25 12:15:00,53.34,53.39,53.32,53.39,4408.0,45.0323,45.0745,45.0154,45.0745,4408.0
2020-08-25 12:20:00,53.38,53.38,53.32,53.35,4258.0,45.0661,45.0661,45.0154,45.0407,4258.0
2020-08-25 12:25:00,53.34,53.35,53.28,53.29,4273.0,45.0323,45.0407,44.9816,44.9901,4273.0
2020-08-25 12:30:00,53.28,53.29,53.25,53.26,3590.0,44.9816,44.9901,44.9563,44.9647,3590.0
2020-08-25 12:35:00,53.26,53.35,53.26,53.31,6523.0,44.9647,45.0407,44.9647,45.007,6523.0
2020-08-25 12:40:00,53.31,53.31,53.26,53.3,5696.0,45.007,45.007,44.9647,44.9985,5696.0
2020-08-25 12:45:00,53.29,53.29,53.26,53.27,3000.0,44.9901,44.9901,44.9647,44.9732,3000.0
2020-08-25 12:50:00,53.27,53.27,53.24,53.25,4702.0,44.9732,44.9732,44.9479,44.9563,4702.0
2020-08-25 12:55:00,53.26,53.27,53.21,53.22,4088.0,44.9647,44.9732,44.9225,44.931,4088.0
2020-08-25 13:00:00,53.22,53.23,53.16,53.17,5992.0,44.931,44.9394,44.8803,44.8888,5992.0
2020-08-25 13:05:00,53.17,53.25,53.16,53.23,4941.0,44.8888,44.9563,44.8803,44.9394,4941.0
2020-08-25 13:10:00,53.24,53.25,53.2,53.25,5173.0,44.9479,44.9563,44.9141,44.9563,5173.0
2020-08-25 13:15:00,53.26,53.31,53.25,53.29,8471.0,44.9647,45.007,44.9563,44.9901,8471.0
2020-08-25 13:20:00,53.28,53.29,53.22,53.26,5707.0,44.9816,44.9901,44.931,44.9647,5707.0
2020-08-25 13:25:00,53.26,53.32,53.26,53.31,3498.0,44.9647,45.0154,44.9647,45.007,3498.0
2020-08-25 13:30:00,53.33,53.34,53.3,53.32,4100.0,45.0238,45.0323,44.9985,45.0154,4100.0
2020-08-25 13:35:00,53.32,53.32,53.27,53.28,3800.0,45.0154,45.0154,44.9732,44.9816,3800.0
2020-08-25 13:40:00,53.28,53.31,53.27,53.31,4243.0,44.9816,45.007,44.9732,45.007,4243.0
2020-08-25 13:45:00,53.3,53.31,53.25,53.25,7110.0,44.9985,45.007,44.9563,44.9563,7110.0
2020-08-25 13:50:00,53.26,53.26,53.23,53.24,4513.0,44.9647,44.9647,44.9394,44.9479,4513.0
2020-08-25 13:55:00,53.24,53.25,53.23,53.24,6677.0,44.9479,44.9563,44.9394,44.9479,6677.0
2020-08-25 14:00:00,53.24,53.27,53.23,53.27,12156.0,44.9479,44.9732,44.9394,44.9732,12156.0
2020-08-25 14:05:00,53.26,53.27,53.23,53.23,9774.0,44.9647,44.9732,44.9394,44.9394,9774.0
2020-08-25 14:10:00,53.23,53.23,53.2,53.21,7190.0,44.9394,44.9394,44.9141,44.9225,7190.0
2020-08-25 14:15:00,53.2,53.24,53.17,53.22,8732.0,44.9141,44.9479,44.8888,44.931,8732.0
2020-08-25 14:20:00,53.24,53.29,53.23,53.28,5883.0,44.9479,44.9901,44.9394,44.9816,5883.0
2020-08-25 14:25:00,53.26,53.28,53.24,53.28,9249.0,44.9647,44.9816,44.9479,44.9816,9249.0
2020-08-25 14:30:00,53.26,53.31,53.26,53.3,3583.0,44.9647,45.007,44.9647,44.9985,3583.0
2020-08-25 14:35:00,53.31,53.34,53.29,53.34,5355.0,45.007,45.0323,44.9901,45.0323,5355.0
2020-08-25 14:40:00,53.35,53.44,53.34,53.41,10505.0,45.0407,45.1167,45.0323,45.0914,10505.0
2020-08-25 14:45:00,53.41,53.42,53.38,53.41,15694.0,45.0914,45.0998,45.0661,45.0914,15694.0
2020-08-25 14:50:00,53.41,53.49,53.4,53.47,8599.0,45.0914,45.1589,45.0829,45.142,8599.0
2020-08-25 14:55:00,53.47,53.48,53.43,53.48,7132.0,45.142,45.1505,45.1083,45.1505,7132.0
2020-08-25 15:00:00,53.48,53.48,53.4,53.4,9175.0,45.1505,45.1505,45.0829,45.0829,9175.0
2020-08-25 15:05:00,53.43,53.49,53.43,53.48,7032.0,45.1083,45.1589,45.1083,45.1505,7032.0
2020-08-25 15:10:00,53.48,53.48,53.43,53.48,27595.0,45.1505,45.1505,45.1083,45.1505,27595.0
2020-08-25 15:15:00,53.47,53.5,53.43,53.5,33523.0,45.142,45.1674,45.1083,45.1674,33523.0
2020-08-25 15:20:00,53.5,53.5,53.46,53.5,11955.0,45.1674,45.1674,45.1336,45.1674,11955.0
2020-08-25 15:25:00,53.49,53.52,53.47,53.5,5985.0,45.1589,45.1842,45.142,45.1674,5985.0
2020-08-25 15:30:00,53.51,53.56,53.49,53.53,12565.0,45.1758,45.218,45.1589,45.1927,12565.0
2020-08-25 15:35:00,53.53,53.59,53.51,53.58,9700.0,45.1927,45.2433,45.1758,45.2349,9700.0
2020-08-25 15:40:00,53.58,53.64,53.54,53.63,13910.0,45.2349,45.2856,45.2011,45.2771,13910.0
2020-08-25 15:45:00,53.63,53.68,53.61,53.66,16201.0,45.2771,45.3193,45.2602,45.3024,16201.0
2020-08-25 15:50:00,53.64,53.65,53.54,53.6,27313.0,45.2856,45.294,45.2011,45.2518,27313.0
2020-08-25 15:55:00,53.6,53.6,53.52,53.59,81882.0,45.2518,45.2518,45.1842,45.2433,81882.0
2020-08-26 09:30:00,53.05,53.08,52.45,52.57,50494.0,44.7874,44.8128,44.2809,44.3822,50494.0
2020-08-26 09:35:00,52.53,52.53,52.19,52.36,26415.0,44.3484,44.3484,44.0614,44.2049,26415.0
2020-08-26 09:40:00,52.39,52.56,52.34,52.41,46611.0,44.2302,44.3738,44.188,44.2471,46611.0
2020-08-26 09:45:00,52.45,52.72,52.44,52.72,9904.0,44.2809,44.5088,44.2725,44.5088,9904.0
2020-08-26 09:50:00,52.75,53.03,52.75,53.01,17588.0,44.5342,44.7706,44.5342,44.7537,17588.0
2020-08-26 09:55:00,53.01,53.01,52.93,52.98,9354.0,44.7537,44.7537,44.6861,44.7284,9354.0
2020-08-26 10:00:00,52.98,53.07,52.92,52.98,13438.0,44.7284,44.8043,44.6777,44.7284,13438.0
2020-08-26 10:05:00,52.93,52.93,52.8,52.85,5195.0,44.6861,44.6861,44.5764,44.6186,5195.0
2020-08-26 10:10:00,52.86,52.86,52.75,52.76,15182.0,44.627,44.627,44.5342,44.5426,15182.0
2020-08-26 10:15:00,52.73,52.75,52.65,52.71,3679.0,44.5173,44.5342,44.4497,44.5004,3679.0
2020-08-26 10:20:00,52.73,52.77,52.7,52.7,3651.0,44.5173,44.5511,44.492,44.492,3651.0
2020-08-26 10:25:00,52.7,52.74,52.65,52.68,9430.0,44.492,44.5257,44.4497,44.4751,9430.0
2020-08-26 10:30:00,52.68,52.7,52.59,52.63,7941.0,44.4751,44.492,44.3991,44.4329,7941.0
2020-08-26 10:35:00,52.65,52.66,52.61,52.66,7800.0,44.4497,44.4582,44.416,44.4582,7800.0
2020-08-26 10:40:00,52.64,52.65,52.48,52.48,14942.0,44.4413,44.4497,44.3062,44.3062,14942.0
2020-08-26 10:45:00,52.49,52.49,52.37,52.38,35068.0,44.3147,44.3147,44.2134,44.2218,35068.0
2020-08-26 10:50:00,52.37,52.39,52.32,52.34,11380.0,44.2134,44.2302,44.1711,44.188,11380.0
2020-08-26 10:55:00,52.31,52.35,52.19,52.2,13202.0,44.1627,44.1965,44.0614,44.0698,13202.0
2020-08-26 11:00:00,52.21,52.23,52.13,52.22,14315.0,44.0783,44.0952,44.0107,44.0867,14315.0
2020-08-26 11:05:00,52.23,52.36,52.21,52.36,11937.0,44.0952,44.2049,44.0783,44.2049,11937.0
2020-08-26 11:10:00,52.35,52.43,52.31,52.41,7812.0,44.1965,44.264,44.1627,44.2471,7812.0
2020-08-26 11:15:00,52.4,52.4,52.31,52.34,9221.0,44.2387,44.2387,44.1627,44.188,9221.0
2020-08-26 11:20:00,52.32,52.36,52.27,52.28,3887.0,44.1711,44.2049,44.1289,44.1374,3887.0
2020-08-26 11:25:00,52.27,52.29,52.26,52.29,5911.0,44.1289,44.1458,44.1205,44.1458,5911.0
2020-08-26 11:30:00,52.26,52.26,52.2,52.23,8074.0,44.1205,44.1205,44.0698,44.0952,8074.0
2020-08-26 11:35:00,52.22,52.3,52.2,52.28,13133.0,44.0867,44.1543,44.0698,44.1374,13133.0
2020-08-26 11:40:00,52.28,52.3,52.25,52.26,4128.0,44.1374,44.1543,44.112,44.1205,4128.0
2020-08-26 11:45:00,52.25,52.37,52.25,52.34,3409.0,44.112,44.2134,44.112,44.188,3409.0
2020-08-26 11:50:00,52.34,52.39,52.34,52.34,5074.0,44.188,44.2302,44.188,44.188,5074.0
2020-08-26 11:55:00,52.33,52.37,52.33,52.37,12226.0,44.1796,44.2134,44.1796,44.2134,12226.0
2020-08-26 12:00:00,52.37,52.41,52.34,52.38,8667.0,44.2134,44.2471,44.188,44.2218,8667.0
2020-08-26 12:05:00,52.37,52.44,52.36,52.39,9070.0,44.2134,44.2725,44.2049,44.2302,9070.0
2020-08-26 12:10:00,52.36,52.37,52.27,52.28,5397.0,44.2049,44.2134,44.1289,44.1374,5397.0
2020-08-26 12:15:00,52.28,52.29,52.23,52.29,5253.0,44.1374,44.1458,44.0952,44.1458,5253.0
2020-08-26 12:20:00,52.29,52.29,52.23,52.25,3442.0,44.1458,44.1458,44.0952,44.112,3442.0
2020-08-26 12:25:00,52.25,52.28,52.21,52.26,6646.0,44.112,44.1374,44.0783,44.1205,6646.0
2020-08-26 12:30:00,52.25,52.28,52.22,52.25,5819.0,44.112,44.1374,44.0867,44.112,5819.0
2020-08-26 12:35:00,52.25,52.33,52.25,52.32,7555.0,44.112,44.1796,44.112,44.1711,7555.0
2020-08-26 12:40:00,52.32,52.4,52.3,52.38,7373.0,44.1711,44.2387,44.1543,44.2218,7373.0
2020-08-26 12:45:00,52.38,52.4,52.32,52.39,5363.0,44.2218,44.2387,44.1711,44.2302,5363.0
2020-08-26 12:50:00,52.39,52.45,52.37,52.43,2720.0,44.2302,44.2809,44.2134,44.264,2720.0
2020-08-26 12:55:00,52.43,52.44,52.36,52.39,4596.0,44.264,44.2725,44.2049,44.2302,4596.0
2020-08-26 13:00:00,52.38,52.45,52.36,52.44,4397.0,44.2218,44.2809,44.2049,44.2725,4397.0
2020-08-26 13:05:00,52.44,52.45,52.42,52.43,3281.0,44.2725,44.2809,44.2556,44.264,3281.0
2020-08-26 13:10:00,52.42,52.45,52.41,52.41,4582.0,44.2556,44.2809,44.2471,44.2471,4582.0
2020-08-26 13:15:00,52.42,52.43,52.37,52.43,6877.0,44.2556,44.264,44.2134,44.264,6877.0
2020-08-26 13:20:00,52.43,52.45,52.33,52.33,19012.0,44.264,44.2809,44.1796,44.1796,19012.0
2020-08-26 13:25:00,52.35,52.35,52.31,52.33,4727.0,44.1965,44.1965,44.1627,44.1796,4727.0
2020-08-26 13:30:00,52.33,52.33,52.28,52.29,5935.0,44.1796,44.1796,44.1374,44.1458,5935.0
2020-08-26 13:35:00,52.31,52.35,52.27,52.35,7038.0,44.1627,44.1965,44.1289,44.1965,7038.0
2020-08-26 13:40:00,52.34,52.35,52.31,52.35,6305.0,44.188,44.1965,44.1627,44.1965,6305.0
2020-08-26 13:45:00,52.35,52.35,52.31,52.33,1867.0,44.1965,44.1965,44.1627,44.1796,1867.0
2020-08-26 13:50:00,52.33,52.35,52.29,52.31,6023.0,44.1796,44.1965,44.1458,44.1627,6023.0
2020-08-26 13:55:00,52.31,52.32,52.27,52.28,3468.0,44.1627,44.1711,44.1289,44.1374,3468.0
2020-08-26 14:00:00,52.27,52.37,52.27,52.36,6251.0,44.1289,44.2134,44.1289,44.2049,6251.0
2020-08-26 14:05:00,52.36,52.42,52.33,52.4,6159.0,44.2049,44.2556,44.1796,44.2387,6159.0
2020-08-26 14:10:00,52.4,52.41,52.36,52.39,5669.0,44.2387,44.2471,44.2049,44.2302,5669.0
2020-08-26 14:15:00,52.39,52.39,52.32,52.37,5451.0,44.2302,44.2302,44.1711,44.2134,5451.0
2020-08-26 14:20:00,52.38,52.46,52.38,52.45,5301.0,44.2218,44.2893,44.2218,44.2809,5301.0
2020-08-26 14:25:00,52.45,52.49,52.44,52.45,5583.0,44.2809,44.3147,44.2725,44.2809,5583.0
2020-08-26 14:30:00,52.46,52.48,52.39,52.4,7886.0,44.2893,44.3062,44.2302,44.2387,7886.0
2020-08-26 14:35:00,52.41,52.45,52.38,52.45,6292.0,44.2471,44.2809,44.2218,44.2809,6292.0
2020-08-26 14:40:00,52.45,52.5,52.44,52.48,7599.0,44.2809,44.3231,44.2725,44.3062,7599.0
2020-08-26 14:45:00,52.49,52.54,52.47,52.51,9208.0,44.3147,44.3569,44.2978,44.3316,9208.0
2020-08-26 14:50:00,52.51,52.61,52.5,52.55,18075.0,44.3316,44.416,44.3231,44.3653,18075.0
2020-08-26 14:55:00,52.56,52.62,52.54,52.55,15315.0,44.3738,44.4244,44.3569,44.3653,15315.0
2020-08-26 15:00:00,52.54,52.55,52.47,52.53,11166.0,44.3569,44.3653,44.2978,44.3484,11166.0
2020-08-26 15:05:00,52.52,52.56,52.49,52.55,6019.0,44.34,44.3738,44.3147,44.3653,6019.0
2020-08-26 15:10:00,52.56,52.63,52.56,52.57,10233.0,44.3738,44.4329,44.3738,44.3822,10233.0
2020-08-26 15:15:00,52.57,52.58,52.54,52.58,6751.0,44.3822,44.3907,44.3569,44.3907,6751.0
2020-08-26 15:20:00,52.57,52.64,52.57,52.59,14578.0,44.3822,44.4413,44.3822,44.3991,14578.0
2020-08-26 15:25:00,52.59,52.64,52.58,52.61,7164.0,44.3991,44.4413,44.3907,44.416,7164.0
2020-08-26 15:30:00,52.61,52.63,52.55,52.55,11286.0,44.416,44.4329,44.3653,44.3653,11286.0
2020-08-26 15:35:00,52.55,52.64,52.54,52.59,13723.0,44.3653,44.4413,44.3569,44.3991,13723.0
2020-08-26 15:40:00,52.59,52.59,52.53,52.55,13328.0,44.3991,44.3991,44.3484,44.3653,13328.0
2020-08-26 15:45:00,52.54,52.55,52.5,52.54,54232.0,44.3569,44.3653,44.3231,44.3569,54232.0
2020-08-26 15:50:00,52.54,52.55,52.44,52.46,34422.0,44.3569,44.3653,44.2725,44.2893,34422.0
2020-08-26 15:55:00,52.47,52.51,52.42,52.44,90853.0,44.2978,44.3316,44.2556,44.2725,90853.0
2020-08-27 09:30:00,52.77,52.94,52.54,52.8,17900.0,44.5511,44.6946,44.3569,44.5764,17900.0
2020-08-27 09:35:00,52.8,52.94,52.68,52.9,39907.0,44.5764,44.6946,44.4751,44.6608,39907.0
2020-08-27 09:40:00,52.91,52.92,52.71,52.71,9204.0,44.6693,44.6777,44.5004,44.5004,9204.0
2020-08-27 09:45:00,52.69,52.69,52.46,52.58,14400.0,44.4835,44.4835,44.2893,44.3907,14400.0
2020-08-27 09:50:00,52.55,52.75,52.54,52.69,16679.0,44.3653,44.5342,44.3569,44.4835,16679.0
2020-08-27 09:55:00,52.71,52.98,52.68,52.9,19256.0,44.5004,44.7284,44.4751,44.6608,19256.0
2020-08-27 10:00:00,52.91,53.0,52.81,52.83,12048.0,44.6693,44.7452,44.5848,44.6017,12048.0
2020-08-27 10:05:00,52.81,52.81,52.53,52.6,30682.0,44.5848,44.5848,44.3484,44.4075,30682.0
2020-08-27 10:10:00,52.6,52.65,52.52,52.53,10453.0,44.4075,44.4497,44.34,44.3484,10453.0
2020-08-27 10:15:00,52.5,52.5,52.41,52.41,8324.0,44.3231,44.3231,44.2471,44.2471,8324.0
2020-08-27 10:20:00,52.44,52.64,52.41,52.64,9568.0,44.2725,44.4413,44.2471,44.4413,9568.0
2020-08-27 10:25:00,52.64,52.75,52.55,52.62,34188.0,44.4413,44.5342,44.3653,44.4244,34188.0
2020-08-27 10:30:00,52.62,52.7,52.56,52.56,23413.0,44.4244,44.492,44.3738,44.3738,23413.0
2020-08-27 10:35:00,52.55,52.59,52.47,52.53,12715.0,44.3653,44.3991,44.2978,44.3484,12715.0
2020-08-27 10:40:00,52.48,52.48,52.35,52.35,9479.0,44.3062,44.3062,44.1965,44.1965,9479.0
2020-08-27 10:45:00,52.34,52.35,52.25,52.35,12291.0,44.188,44.1965,44.112,44.1965,12291.0
2020-08-27 10:50:00,52.38,52.39,52.29,52.3,22828.0,44.2218,44.2302,44.1458,44.1543,22828.0
2020-08-27 10:55:00,52.3,52.32,52.21,52.25,8887.0,44.1543,44.1711,44.0783,44.112,8887.0
2020-08-27 11:00:00,52.21,52.26,52.15,52.22,10864.0,44.0783,44.1205,44.0276,44.0867,10864.0
2020-08-27 11:05:00,52.22,52.34,52.22,52.24,6977.0,44.0867,44.188,44.0867,44.1036,6977.0
2020-08-27 11:10:00,52.26,52.3,52.17,52.17,14513.0,44.1205,44.1543,44.0445,44.0445,14513.0
2020-08-27 11:15:00,52.17,52.19,52.12,52.16,10840.0,44.0445,44.0614,44.0023,44.0361,10840.0
2020-08-27 11:20:00,52.14,52.2,52.06,52.2,11028.0,44.0192,44.0698,43.9516,44.0698,11028.0
2020-08-27 11:25:00,52.17,52.17,52.06,52.07,21284.0,44.0445,44.0445,43.9516,43.9601,21284.0
2020-08-27 11:30:00,52.07,52.19,52.06,52.15,10691.0,43.9601,44.0614,43.9516,44.0276,10691.0
2020-08-27 11:35:00,52.14,52.18,52.03,52.03,10358.0,44.0192,44.053,43.9263,43.9263,10358.0
2020-08-27 11:40:00,52.03,52.12,52.02,52.05,18402.0,43.9263,44.0023,43.9179,43.9432,18402.0
2020-08-27 11:45:00,52.07,52.1,52.06,52.07,9479.0,43.9601,43.9854,43.9516,43.9601,9479.0
2020-08-27 11:50:00,52.08,52.12,52.06,52.11,11800.0,43.9685,44.0023,43.9516,43.9939,11800.0
2020-08-27 11:55:00,52.11,52.17,52.1,52.13,17868.0,43.9939,44.0445,43.9854,44.0107,17868.0
2020-08-27 12:00:00,52.13,52.13,52.06,52.09,29740.0,44.0107,44.0107,43.9516,43.977,29740.0
2020-08-27 12:05:00,52.09,52.09,52.01,52.03,11286.0,43.977,43.977,43.9094,43.9263,11286.0
2020-08-27 12:10:00,52.04,52.05,51.98,52.01,15684.0,43.9348,43.9432,43.8841,43.9094,15684.0
2020-08-27 12:15:00,52.02,52.09,51.98,52.0,30056.0,43.9179,43.977,43.8841,43.901,30056.0
2020-08-27 12:20:00,52.0,52.07,51.91,52.01,45585.0,43.901,43.9601,43.825,43.9094,45585.0
2020-08-27 12:25:00,52.03,52.03,51.97,52.01,11229.0,43.9263,43.9263,43.8757,43.9094,11229.0
2020-08-27 12:30:00,52.01,52.06,51.99,52.04,5303.0,43.9094,43.9516,43.8925,43.9348,5303.0
2020-08-27 12:35:00,52.04,52.05,51.99,52.05,8269.0,43.9348,43.9432,43.8925,43.9432,8269.0
2020-08-27 12:40:00,52.04,52.04,51.98,51.98,8158.0,43.9348,43.9348,43.8841,43.8841,8158.0
2020-08-27 12:45:00,51.98,52.05,51.98,52.02,9092.0,43.8841,43.9432,43.8841,43.9179,9092.0
2020-08-27 12:50:00,52.02,52.1,52.02,52.1,13069.0,43.9179,43.9854,43.9179,43.9854,13069.0
2020-08-27 12:55:00,52.1,52.1,52.03,52.05,13320.0,43.9854,43.9854,43.9263,43.9432,13320.0
2020-08-27 13:00:00,52.05,52.09,52.0,52.05,20196.0,43.9432,43.977,43.901,43.9432,20196.0
2020-08-27 13:05:00,52.05,52.18,52.01,52.11,38771.0,43.9432,44.053,43.9094,43.9939,38771.0
2020-08-27 13:10:00,52.1,52.26,52.07,52.19,18053.0,43.9854,44.1205,43.9601,44.0614,18053.0
2020-08-27 13:15:00,52.2,52.23,52.12,52.16,8777.0,44.0698,44.0952,44.0023,44.0361,8777.0
2020-08-27 13:20:00,52.2,52.22,52.16,52.18,5770.0,44.0698,44.0867,44.0361,44.053,5770.0
2020-08-27 13:25:00,52.18,52.22,52.16,52.2,9520.0,44.053,44.0867,44.0361,44.0698,9520.0
2020-08-27 13:30:00,52.2,52.29,52.18,52.19,10424.0,44.0698,44.1458,44.053,44.0614,10424.0
2020-08-27 13:35:00,52.2,52.26,52.16,52.17,6352.0,44.0698,44.1205,44.0361,44.0445,6352.0
2020-08-27 13:40:00,52.17,52.19,52.14,52.18,19987.0,44.0445,44.0614,44.0192,44.053,19987.0
2020-08-27 13:45:00,52.16,52.22,52.15,52.22,13614.0,44.0361,44.0867,44.0276,44.0867,13614.0
2020-08-27 13:50:00,52.22,52.25,52.18,52.2,9100.0,44.0867,44.112,44.053,44.0698,9100.0
2020-08-27 13:55:00,52.2,52.31,52.19,52.3,35200.0,44.0698,44.1627,44.0614,44.1543,35200.0
2020-08-27 14:00:00,52.3,52.43,52.28,52.42,83916.0,44.1543,44.264,44.1374,44.2556,83916.0
2020-08-27 14:05:00,52.42,52.48,52.4,52.46,16064.0,44.2556,44.3062,44.2387,44.2893,16064.0
2020-08-27 14:10:00,52.46,52.5,52.43,52.45,10054.0,44.2893,44.3231,44.264,44.2809,10054.0
2020-08-27 14:15:00,52.45,52.52,52.44,52.48,8377.0,44.2809,44.34,44.2725,44.3062,8377.0
2020-08-27 14:20:00,52.49,52.5,52.4,52.41,26377.0,44.3147,44.3231,44.2387,44.2471,26377.0
2020-08-27 14:25:00,52.41,52.44,52.36,52.43,33363.0,44.2471,44.2725,44.2049,44.264,33363.0
2020-08-27 14:30:00,52.44,52.52,52.42,52.47,10912.0,44.2725,44.34,44.2556,44.2978,10912.0
2020-08-27 14:35:00,52.47,52.5,52.41,52.46,34096.0,44.2978,44.3231,44.2471,44.2893,34096.0
2020-08-27 14:40:00,52.45,52.48,52.41,52.45,24679.0,44.2809,44.3062,44.2471,44.2809,24679.0
2020-08-27 14:45:00,52.45,52.52,52.42,52.52,12007.0,44.2809,44.34,44.2556,44.34,12007.0
2020-08-27 14:50:00,52.54,52.56,52.49,52.52,17984.0,44.3569,44.3738,44.3147,44.34,17984.0
2020-08-27 14:55:00,52.52,52.56,52.5,52.54,10477.0,44.34,44.3738,44.3231,44.3569,10477.0
2020-08-27 15:00:00,52.55,52.57,52.52,52.54,16199.0,44.3653,44.3822,44.34,44.3569,16199.0
2020-08-27 15:05:00,52.55,52.56,52.48,52.54,16797.0,44.3653,44.3738,44.3062,44.3569,16797.0
2020-08-27 15:10:00,52.53,52.54,52.46,52.47,17333.0,44.3484,44.3569,44.2893,44.2978,17333.0
2020-08-27 15:15:00,52.47,52.5,52.42,52.49,22058.0,44.2978,44.3231,44.2556,44.3147,22058.0
2020-08-27 15:20:00,52.48,52.54,52.47,52.49,17883.0,44.3062,44.3569,44.2978,44.3147,17883.0
2020-08-27 15:25:00,52.49,52.53,52.48,52.53,24566.0,44.3147,44.3484,44.3062,44.3484,24566.0
2020-08-27 15:30:00,52.53,52.58,52.51,52.55,21131.0,44.3484,44.3907,44.3316,44.3653,21131.0
2020-08-27 15:35:00,52.55,52.58,52.54,52.56,26206.0,44.3653,44.3907,44.3569,44.3738,26206.0
2020-08-27 15:40:00,52.55,52.56,52.46,52.48,39664.0,44.3653,44.3738,44.2893,44.3062,39664.0
2020-08-27 15:45:00,52.48,52.49,52.39,52.4,44187.0,44.3062,44.3147,44.2302,44.2387,44187.0
2020-08-27 15:50:00,52.39,52.41,52.28,52.3,72531.0,44.2302,44.2471,44.1374,44.1543,72531.0
2020-08-27 15:55:00,52.3,52.36,52.24,52.28,221088.0,44.1543,44.2049,44.1036,44.1374,221088.0
2020-08-28 09:30:00,52.31,52.31,52.22,52.22,1393.0,44.1627,44.1627,44.0867,44.0867,1393.0
2020-08-28 09:35:00,52.18,52.18,51.86,51.97,38921.0,44.053,44.053,43.7828,43.8757,38921.0
2020-08-28 09:40:00,51.99,52.04,51.97,52.01,37965.0,43.8925,43.9348,43.8757,43.9094,37965.0
2020-08-28 09:45:00,52.02,52.27,52.0,52.1,43219.0,43.9179,44.1289,43.901,43.9854,43219.0
2020-08-28 09:50:00,52.08,52.08,51.87,51.87,29023.0,43.9685,43.9685,43.7912,43.7912,29023.0
2020-08-28 09:55:00,51.87,52.0,51.82,51.85,46822.0,43.7912,43.901,43.749,43.7743,46822.0
2020-08-28 10:00:00,51.84,51.88,51.66,51.71,71490.0,43.7659,43.7997,43.6139,43.6562,71490.0
2020-08-28 10:05:00,51.71,51.76,51.59,51.61,6662.0,43.6562,43.6984,43.5548,43.5717,6662.0
2020-08-28 10:10:00,51.63,51.79,51.63,51.69,43105.0,43.5886,43.7237,43.5886,43.6393,43105.0
2020-08-28 10:15:00,51.68,51.69,51.57,51.59,15626.0,43.6308,43.6393,43.538,43.5548,15626.0
2020-08-28 10:20:00,51.59,51.69,51.57,51.68,22242.0,43.5548,43.6393,43.538,43.6308,22242.0
2020-08-28 10:25:00,51.67,51.69,51.57,51.58,16249.0,43.6224,43.6393,43.538,43.5464,16249.0
2020-08-28 10:30:00,51.57,51.65,51.56,51.64,11451.0,43.538,43.6055,43.5295,43.5971,11451.0
2020-08-28 10:35:00,51.64,51.8,51.63,51.76,16872.0,43.5971,43.7321,43.5886,43.6984,16872.0
2020-08-28 10:40:00,51.77,51.91,51.77,51.78,24882.0,43.7068,43.825,43.7068,43.7153,24882.0
2020-08-28 10:45:00,51.78,51.93,51.7,51.93,24531.0,43.7153,43.8419,43.6477,43.8419,24531.0
2020-08-28 10:50:00,51.93,51.96,51.87,51.88,11302.0,43.8419,43.8672,43.7912,43.7997,11302.0
2020-08-28 10:55:00,51.89,51.89,51.81,51.84,20109.0,43.8081,43.8081,43.7406,43.7659,20109.0
2020-08-28 11:00:00,51.85,51.86,51.74,51.75,10763.0,43.7743,43.7828,43.6815,43.6899,10763.0
2020-08-28 11:05:00,51.75,51.8,51.74,51.75,8490.0,43.6899,43.7321,43.6815,43.6899,8490.0
2020-08-28 11:10:00,51.74,51.84,51.74,51.82,11545.0,43.6815,43.7659,43.6815,43.749,11545.0
2020-08-28 11:15:00,51.82,51.85,51.78,51.8,29870.0,43.749,43.7743,43.7153,43.7321,29870.0
2020-08-28 11:20:00,51.8,51.8,51.75,51.76,19491.0,43.7321,43.7321,43.6899,43.6984,19491.0
2020-08-28 11:25:00,51.76,51.79,51.68,51.72,12584.0,43.6984,43.7237,43.6308,43.6646,12584.0
2020-08-28 11:30:00,51.72,51.77,51.68,51.71,41509.0,43.6646,43.7068,43.6308,43.6562,41509.0
2020-08-28 11:35:00,51.74,51.75,51.7,51.75,24711.0,43.6815,43.6899,43.6477,43.6899,24711.0
2020-08-28 11:40:00,51.76,51.88,51.75,51.8,18522.0,43.6984,43.7997,43.6899,43.7321,18522.0
2020-08-28 11:45:00,51.79,51.79,51.73,51.74,23610.0,43.7237,43.7237,43.673,43.6815,23610.0
2020-08-28 11:50:00,51.73,51.73,51.7,51.73,6977.0,43.673,43.673,43.6477,43.673,6977.0
2020-08-28 11:55:00,51.72,51.72,51.66,51.67,14810.0,43.6646,43.6646,43.6139,43.6224,14810.0
2020-08-28 12:00:00,51.68,51.74,51.67,51.68,16726.0,43.6308,43.6815,43.6224,43.6308,16726.0
2020-08-28 12:05:00,51.68,51.71,51.67,51.68,7292.0,43.6308,43.6562,43.6224,43.6308,7292.0
2020-08-28 12:10:00,51.68,51.76,51.68,51.72,8611.0,43.6308,43.6984,43.6308,43.6646,8611.0
2020-08-28 12:15:00,51.73,51.77,51.73,51.75,7736.0,43.673,43.7068,43.673,43.6899,7736.0
2020-08-28 12:20:00,51.76,51.89,51.74,51.86,7614.0,43.6984,43.8081,43.6815,43.7828,7614.0
2020-08-28 12:25:00,51.85,51.92,51.84,51.92,4462.0,43.7743,43.8334,43.7659,43.8334,4462.0
2020-08-28 12:30:00,51.91,52.0,51.89,51.92,27066.0,43.825,43.901,43.8081,43.8334,27066.0
2020-08-28 12:35:00,51.91,51.96,51.86,51.89,89519.0,43.825,43.8672,43.7828,43.8081,89519.0
2020-08-28 12:40:00,51.89,51.91,51.8,51.85,38353.0,43.8081,43.825,43.7321,43.7743,38353.0
2020-08-28 12:45:00,51.84,51.85,51.81,51.84,24003.0,43.7659,43.7743,43.7406,43.7659,24003.0
2020-08-28 12:50:00,51.84,51.87,51.79,51.82,67398.0,43.7659,43.7912,43.7237,43.749,67398.0
2020-08-28 12:55:00,51.83,51.88,51.79,51.88,14973.0,43.7575,43.7997,43.7237,43.7997,14973.0
2020-08-28 13:00:00,51.88,51.94,51.84,51.9,26773.0,43.7997,43.8503,43.7659,43.8166,26773.0
2020-08-28 13:05:00,51.9,51.98,51.9,51.97,47143.0,43.8166,43.8841,43.8166,43.8757,47143.0
2020-08-28 13:10:00,51.97,52.05,51.94,52.01,59193.0,43.8757,43.9432,43.8503,43.9094,59193.0
2020-08-28 13:15:00,52.01,52.04,51.98,52.01,12896.0,43.9094,43.9348,43.8841,43.9094,12896.0
2020-08-28 13:20:00,52.01,52.05,51.98,52.04,6921.0,43.9094,43.9432,43.8841,43.9348,6921.0
2020-08-28 13:25:00,52.04,52.05,52.01,52.04,9063.0,43.9348,43.9432,43.9094,43.9348,9063.0
2020-08-28 13:30:00,52.04,52.06,52.02,52.05,17598.0,43.9348,43.9516,43.9179,43.9432,17598.0
2020-08-28 13:35:00,52.05,52.07,52.04,52.05,8033.0,43.9432,43.9601,43.9348,43.9432,8033.0
2020-08-28 13:40:00,52.04,52.04,52.0,52.03,8609.0,43.9348,43.9348,43.901,43.9263,8609.0
2020-08-28 13:45:00,52.02,52.11,52.01,52.07,16579.0,43.9179,43.9939,43.9094,43.9601,16579.0
2020-08-28 13:50:00,52.08,52.11,52.08,52.11,4568.0,43.9685,43.9939,43.9685,43.9939,4568.0
2020-08-28 13:55:00,52.12,52.12,52.05,52.06,11357.0,44.0023,44.0023,43.9432,43.9516,11357.0
2020-08-28 14:00:00,52.04,52.1,52.03,52.08,12024.0,43.9348,43.9854,43.9263,43.9685,12024.0
2020-08-28 14:05:00,52.07,52.08,52.02,52.08,6882.0,43.9601,43.9685,43.9179,43.9685,6882.0
2020-08-28 14:10:00,52.07,52.08,52.01,52.05,10536.0,43.9601,43.9685,43.9094,43.9432,10536.0
2020-08-28 14:15:00,52.05,52.1,52.04,52.1,6216.0,43.9432,43.9854,43.9348,43.9854,6216.0
2020-08-28 14:20:00,52.1,52.13,52.07,52.13,6310.0,43.9854,44.0107,43.9601,44.0107,6310.0
2020-08-28 14:25:00,52.14,52.24,52.13,52.22,7442.0,44.0192,44.1036,44.0107,44.0867,7442.0
2020-08-28 14:30:00,52.22,52.24,52.21,52.24,8802.0,44.0867,44.1036,44.0783,44.1036,8802.0
2020-08-28 14:35:00,52.23,52.24,52.18,52.2,5913.0,44.0952,44.1036,44.053,44.0698,5913.0
2020-08-28 14:40:00,52.21,52.22,52.18,52.2,7979.0,44.0783,44.0867,44.053,44.0698,7979.0
2020-08-28 14:45:00,52.2,52.23,52.17,52.22,9232.0,44.0698,44.0952,44.0445,44.0867,9232.0
2020-08-28 14:50:00,52.22,52.27,52.19,52.27,8283.0,44.0867,44.1289,44.0614,44.1289,8283.0
2020-08-28 14:55:00,52.27,52.35,52.26,52.33,10763.0,44.1289,44.1965,44.1205,44.1796,10763.0
2020-08-28 15:00:00,52.34,52.34,52.27,52.31,10760.0,44.188,44.188,44.1289,44.1627,10760.0
2020-08-28 15:05:00,52.3,52.33,52.28,52.31,29610.0,44.1543,44.1796,44.1374,44.1627,29610.0
2020-08-28 15:10:00,52.31,52.36,52.29,52.31,49632.0,44.1627,44.2049,44.1458,44.1627,49632.0
2020-08-28 15:15:00,52.31,52.34,52.24,52.26,41335.0,44.1627,44.188,44.1036,44.1205,41335.0
2020-08-28 15:20:00,52.26,52.32,52.24,52.27,57676.0,44.1205,44.1711,44.1036,44.1289,57676.0
2020-08-28 15:25:00,52.27,52.31,52.25,52.27,51382.0,44.1289,44.1627,44.112,44.1289,51382.0
2020-08-28 15:30:00,52.26,52.28,52.25,52.27,26069.0,44.1205,44.1374,44.112,44.1289,26069.0
2020-08-28 15:35:00,52.27,52.29,52.25,52.26,45147.0,44.1289,44.1458,44.112,44.1205,45147.0
2020-08-28 15:40:00,52.26,52.26,52.11,52.16,58779.0,44.1205,44.1205,43.9939,44.0361,58779.0
2020-08-28 15:45:00,52.16,52.24,52.14,52.21,45034.0,44.0361,44.1036,44.0192,44.0783,45034.0
2020-08-28 15:50:00,52.21,52.21,52.08,52.09,82473.0,44.0783,44.0783,43.9685,43.977,82473.0
2020-08-28 15:55:00,52.08,52.27,52.05,52.15,229629.0,43.9685,44.1289,43.9432,44.0276,229629.0
2020-08-31 09:30:00,52.2,52.5,52.14,52.27,34557.0,44.0698,44.3231,44.0192,44.1289,34557.0
2020-08-31 09:35:00,52.25,52.45,52.2,52.34,13452.0,44.112,44.2809,44.0698,44.188,13452.0
2020-08-31 09:40:00,52.33,52.33,52.14,52.15,16866.0,44.1796,44.1796,44.0192,44.0276,16866.0
2020-08-31 09:45:00,52.14,52.26,52.06,52.08,10826.0,44.0192,44.1205,43.9516,43.9685,10826.0
2020-08-31 09:50:00,52.1,52.14,52.05,52.09,9747.0,43.9854,44.0192,43.9432,43.977,9747.0
2020-08-31 09:55:00,52.11,52.14,52.05,52.08,9125.0,43.9939,44.0192,43.9432,43.9685,9125.0
2020-08-31 10:00:00,52.1,52.12,51.99,52.09,12064.0,43.9854,44.0023,43.8925,43.977,12064.0
2020-08-31 10:05:00,52.09,52.09,51.94,51.99,10307.0,43.977,43.977,43.8503,43.8925,10307.0
2020-08-31 10:10:00,51.99,52.13,51.95,52.13,11369.0,43.8925,44.0107,43.8588,44.0107,11369.0
2020-08-31 10:15:00,52.11,52.23,52.05,52.18,10175.0,43.9939,44.0952,43.9432,44.053,10175.0
2020-08-31 10:20:00,52.17,52.19,52.09,52.1,9228.0,44.0445,44.0614,43.977,43.9854,9228.0
2020-08-31 10:25:00,52.1,52.15,52.08,52.15,9741.0,43.9854,44.0276,43.9685,44.0276,9741.0
2020-08-31 10:30:00,52.17,52.39,52.17,52.37,11069.0,44.0445,44.2302,44.0445,44.2134,11069.0
2020-08-31 10:35:00,52.39,52.42,52.32,52.32,9364.0,44.2302,44.2556,44.1711,44.1711,9364.0
2020-08-31 10:40:00,52.29,52.3,52.25,52.27,7517.0,44.1458,44.1543,44.112,44.1289,7517.0
2020-08-31 10:45:00,52.22,52.27,52.15,52.17,8943.0,44.0867,44.1289,44.0276,44.0445,8943.0
2020-08-31 10:50:00,52.15,52.17,52.06,52.09,7884.0,44.0276,44.0445,43.9516,43.977,7884.0
2020-08-31 10:55:00,52.08,52.08,51.98,51.98,12819.0,43.9685,43.9685,43.8841,43.8841,12819.0
2020-08-31 11:00:00,51.96,52.0,51.94,51.96,12307.0,43.8672,43.901,43.8503,43.8672,12307.0
2020-08-31 11:05:00,51.96,52.03,51.95,51.99,12191.0,43.8672,43.9263,43.8588,43.8925,12191.0
2020-08-31 11:10:00,52.0,52.05,51.91,52.05,12710.0,43.901,43.9432,43.825,43.9432,12710.0
2020-08-31 11:15:00,52.04,52.13,52.01,52.09,9480.0,43.9348,44.0107,43.9094,43.977,9480.0
2020-08-31 11:20:00,52.08,52.08,52.0,52.02,8201.0,43.9685,43.9685,43.901,43.9179,8201.0
2020-08-31 11:25:00,52.01,52.09,52.01,52.04,10369.0,43.9094,43.977,43.9094,43.9348,10369.0
2020-08-31 11:30:00,52.08,52.13,52.07,52.1,8916.0,43.9685,44.0107,43.9601,43.9854,8916.0
2020-08-31 11:35:00,52.15,52.22,52.15,52.19,8785.0,44.0276,44.0867,44.0276,44.0614,8785.0
2020-08-31 11:40:00,52.19,52.26,52.17,52.26,5569.0,44.0614,44.1205,44.0445,44.1205,5569.0
2020-08-31 11:45:00,52.28,52.38,52.27,52.38,16347.0,44.1374,44.2218,44.1289,44.2218,16347.0
2020-08-31 11:50:00,52.39,52.41,52.33,52.33,9015.0,44.2302,44.2471,44.1796,44.1796,9015.0
2020-08-31 11:55:00,52.35,52.41,52.33,52.38,9976.0,44.1965,44.2471,44.1796,44.2218,9976.0
2020-08-31 12:00:00,52.36,52.38,52.32,52.33,7110.0,44.2049,44.2218,44.1711,44.1796,7110.0
2020-08-31 12:05:00,52.33,52.4,52.3,52.37,15245.0,44.1796,44.2387,44.1543,44.2134,15245.0
2020-08-31 12:10:00,52.4,52.43,52.31,52.32,10491.0,44.2387,44.264,44.1627,44.1711,10491.0
2020-08-31 12:15:00,52.31,52.32,52.25,52.31,10496.0,44.1627,44.1711,44.112,44.1627,10496.0
2020-08-31 12:20:00,52.33,52.34,52.23,52.28,9172.0,44.1796,44.188,44.0952,44.1374,9172.0
2020-08-31 12:25:00,52.26,52.27,52.09,52.11,10771.0,44.1205,44.1289,43.977,43.9939,10771.0
2020-08-31 12:30:00,52.12,52.2,52.12,52.2,6991.0,44.0023,44.0698,44.0023,44.0698,6991.0
2020-08-31 12:35:00,52.19,52.2,52.1,52.13,4266.0,44.0614,44.0698,43.9854,44.0107,4266.0
2020-08-31 12:40:00,52.11,52.11,52.08,52.08,4938.0,43.9939,43.9939,43.9685,43.9685,4938.0
2020-08-31 12:45:00,52.08,52.08,52.03,52.04,5034.0,43.9685,43.9685,43.9263,43.9348,5034.0
2020-08-31 12:50:00,52.05,52.18,52.03,52.17,8261.0,43.9432,44.053,43.9263,44.0445,8261.0
2020-08-31 12:55:00,52.17,52.18,52.07,52.09,6420.0,44.0445,44.053,43.9601,43.977,6420.0
2020-08-31 13:00:00,52.11,52.17,52.1,52.17,5733.0,43.9939,44.0445,43.9854,44.0445,5733.0
2020-08-31 13:05:00,52.17,52.19,52.13,52.16,6877.0,44.0445,44.0614,44.0107,44.0361,6877.0
2020-08-31 13:10:00,52.16,52.2,52.15,52.19,6667.0,44.0361,44.0698,44.0276,44.0614,6667.0
2020-08-31 13:15:00,52.2,52.2,52.17,52.17,8408.0,44.0698,44.0698,44.0445,44.0445,8408.0
2020-08-31 13:20:00,52.18,52.19,52.09,52.12,17058.0,44.053,44.0614,43.977,44.0023,17058.0
2020-08-31 13:25:00,52.13,52.21,52.11,52.19,5550.0,44.0107,44.0783,43.9939,44.0614,5550.0
2020-08-31 13:30:00,52.2,52.22,52.11,52.11,5202.0,44.0698,44.0867,43.9939,43.9939,5202.0
2020-08-31 13:35:00,52.12,52.12,52.01,52.02,12250.0,44.0023,44.0023,43.9094,43.9179,12250.0
2020-08-31 13:40:00,52.03,52.03,51.99,52.0,5474.0,43.9263,43.9263,43.8925,43.901,5474.0
2020-08-31 13:45:00,52.0,52.01,51.95,51.97,7104.0,43.901,43.9094,43.8588,43.8757,7104.0
2020-08-31 13:50:00,51.97,52.01,51.97,51.97,5632.0,43.8757,43.9094,43.8757,43.8757,5632.0
2020-08-31 13:55:00,51.96,52.02,51.95,52.01,5978.0,43.8672,43.9179,43.8588,43.9094,5978.0
2020-08-31 14:00:00,52.0,52.1,52.0,52.09,6532.0,43.901,43.9854,43.901,43.977,6532.0
2020-08-31 14:05:00,52.09,52.11,52.07,52.07,6903.0,43.977,43.9939,43.9601,43.9601,6903.0
2020-08-31 14:10:00,52.07,52.09,52.03,52.04,7187.0,43.9601,43.977,43.9263,43.9348,7187.0
2020-08-31 14:15:00,52.03,52.06,52.0,52.05,6413.0,43.9263,43.9516,43.901,43.9432,6413.0
2020-08-31 14:20:00,52.05,52.08,52.04,52.07,5309.0,43.9432,43.9685,43.9348,43.9601,5309.0
2020-08-31 14:25:00,52.08,52.08,52.03,52.03,6364.0,43.9685,43.9685,43.9263,43.9263,6364.0
2020-08-31 14:30:00,52.04,52.1,52.04,52.09,6469.0,43.9348,43.9854,43.9348,43.977,6469.0
2020-08-31 14:35:00,52.1,52.15,52.09,52.09,10732.0,43.9854,44.0276,43.977,43.977,10732.0
2020-08-31 14:40:00,52.08,52.14,52.07,52.1,5860.0,43.9685,44.0192,43.9601,43.9854,5860.0
2020-08-31 14:45:00,52.1,52.12,52.07,52.08,8196.0,43.9854,44.0023,43.9601,43.9685,8196.0
2020-08-31 14:50:00,52.08,52.14,52.07,52.14,6038.0,43.9685,44.0192,43.9601,44.0192,6038.0
2020-08-31 14:55:00,52.12,52.14,52.08,52.12,10663.0,44.0023,44.0192,43.9685,44.0023,10663.0
2020-08-31 15:00:00,52.11,52.16,52.1,52.12,8318.0,43.9939,44.0361,43.9854,44.0023,8318.0
2020-08-31 15:05:00,52.12,52.16,52.07,52.16,7665.0,44.0023,44.0361,43.9601,44.0361,7665.0
2020-08-31 15:10:00,52.16,52.16,52.12,52.13,9157.0,44.0361,44.0361,44.0023,44.0107,9157.0
2020-08-31 15:15:00,52.12,52.15,52.12,52.14,7378.0,44.0023,44.0276,44.0023,44.0192,7378.0
2020-08-31 15:20:00,52.13,52.16,52.1,52.12,9583.0,44.0107,44.0361,43.9854,44.0023,9583.0
2020-08-31 15:25:00,52.11,52.2,52.11,52.19,12547.0,43.9939,44.0698,43.9939,44.0614,12547.0
2020-08-31 15:30:00,52.19,52.3,52.15,52.25,15886.0,44.0614,44.1543,44.0276,44.112,15886.0
2020-08-31 15:35:00,52.24,52.29,52.2,52.28,18491.0,44.1036,44.1458,44.0698,44.1374,18491.0
2020-08-31 15:40:00,52.28,52.29,52.19,52.22,28991.0,44.1374,44.1458,44.0614,44.0867,28991.0
2020-08-31 15:45:00,52.22,52.32,52.21,52.3,37493.0,44.0867,44.1711,44.0783,44.1543,37493.0
2020-08-31 15:50:00,52.28,52.4,52.25,52.32,67216.0,44.1374,44.2387,44.112,44.1711,67216.0
2020-08-31 15:55:00,52.33,52.33,52.2,52.2,112913.0,44.1796,44.1796,44.0698,44.0698,112913.0
2020-09-01 09:30:00,51.82,51.82,51.42,51.61,48026.0,43.749,43.749,43.4113,43.5717,48026.0
2020-09-01 09:35:00,51.66,51.66,51.44,51.49,13149.0,43.6139,43.6139,43.4282,43.4704,13149.0
2020-09-01 09:40:00,51.5,51.51,51.32,51.42,16989.0,43.4789,43.4873,43.3269,43.4113,16989.0
2020-09-01 09:45:00,51.41,51.55,51.28,51.55,14412.0,43.4029,43.5211,43.2931,43.5211,14412.0
2020-09-01 09:50:00,51.51,51.56,51.43,51.45,10123.0,43.4873,43.5295,43.4198,43.4366,10123.0
2020-09-01 09:55:00,51.44,51.46,51.32,51.4,9238.0,43.4282,43.4451,43.3269,43.3944,9238.0
2020-09-01 10:00:00,51.42,51.42,51.31,51.32,8870.0,43.4113,43.4113,43.3185,43.3269,8870.0
2020-09-01 10:05:00,51.33,51.41,51.28,51.31,8508.0,43.3353,43.4029,43.2931,43.3185,8508.0
2020-09-01 10:10:00,51.32,51.32,51.17,51.18,10551.0,43.3269,43.3269,43.2003,43.2087,10551.0
2020-09-01 10:15:00,51.21,51.29,51.13,51.16,15223.0,43.234,43.3016,43.1665,43.1918,15223.0
2020-09-01 10:20:00,51.17,51.22,51.14,51.17,9929.0,43.2003,43.2425,43.1749,43.2003,9929.0
2020-09-01 10:25:00,51.17,51.2,51.09,51.12,8684.0,43.2003,43.2256,43.1327,43.158,8684.0
2020-09-01 10:30:00,51.12,51.19,51.1,51.11,8083.0,43.158,43.2171,43.1412,43.1496,8083.0
2020-09-01 10:35:00,51.09,51.13,51.08,51.08,4783.0,43.1327,43.1665,43.1243,43.1243,4783.0
2020-09-01 10:40:00,51.07,51.27,51.07,51.25,8572.0,43.1158,43.2847,43.1158,43.2678,8572.0
2020-09-01 10:45:00,51.25,51.31,51.21,51.22,9830.0,43.2678,43.3185,43.234,43.2425,9830.0
2020-09-01 10:50:00,51.18,51.26,51.16,51.25,16902.0,43.2087,43.2762,43.1918,43.2678,16902.0
2020-09-01 10:55:00,51.25,51.27,51.18,51.22,11058.0,43.2678,43.2847,43.2087,43.2425,11058.0
2020-09-01 11:00:00,51.23,51.24,51.12,51.13,8423.0,43.2509,43.2594,43.158,43.1665,8423.0
2020-09-01 11:05:00,51.11,51.12,51.06,51.06,7226.0,43.1496,43.158,43.1074,43.1074,7226.0
2020-09-01 11:10:00,51.05,51.06,51.02,51.02,8635.0,43.0989,43.1074,43.0736,43.0736,8635.0
2020-09-01 11:15:00,51.03,51.07,51.02,51.02,11545.0,43.0821,43.1158,43.0736,43.0736,11545.0
2020-09-01 11:20:00,51.03,51.05,50.93,50.95,27977.0,43.0821,43.0989,42.9976,43.0145,27977.0
2020-09-01 11:25:00,50.95,50.95,50.86,50.87,17279.0,43.0145,43.0145,42.9385,42.947,17279.0
2020-09-01 11:30:00,50.86,50.93,50.79,50.9,36832.0,42.9385,42.9976,42.8794,42.9723,36832.0
2020-09-01 11:35:00,50.89,50.9,50.8,50.8,7833.0,42.9639,42.9723,42.8879,42.8879,7833.0
2020-09-01 11:40:00,50.81,50.9,50.8,50.9,4960.0,42.8963,42.9723,42.8879,42.9723,4960.0
2020-09-01 11:45:00,50.89,50.97,50.89,50.92,7675.0,42.9639,43.0314,42.9639,42.9892,7675.0
2020-09-01 11:50:00,50.93,50.99,50.91,50.93,7421.0,42.9976,43.0483,42.9808,42.9976,7421.0
2020-09-01 11:55:00,50.93,50.94,50.88,50.9,5187.0,42.9976,43.0061,42.9554,42.9723,5187.0
2020-09-01 12:00:00,50.91,50.98,50.9,50.98,4977.0,42.9808,43.0399,42.9723,43.0399,4977.0
2020-09-01 12:05:00,50.99,51.09,50.97,51.06,13227.0,43.0483,43.1327,43.0314,43.1074,13227.0
2020-09-01 12:10:00,51.07,51.11,51.05,51.08,6326.0,43.1158,43.1496,43.0989,43.1243,6326.0
2020-09-01 12:15:00,51.09,51.09,51.06,51.08,7129.0,43.1327,43.1327,43.1074,43.1243,7129.0
2020-09-01 12:20:00,51.09,51.13,51.08,51.12,4645.0,43.1327,43.1665,43.1243,43.158,4645.0
2020-09-01 12:25:00,51.1,51.11,51.08,51.11,2144.0,43.1412,43.1496,43.1243,43.1496,2144.0
2020-09-01 12:30:00,51.1,51.11,51.04,51.07,5997.0,43.1412,43.1496,43.0905,43.1158,5997.0
2020-09-01 12:35:00,51.08,51.1,51.06,51.06,3779.0,43.1243,43.1412,43.1074,43.1074,3779.0
2020-09-01 12:40:00,51.06,51.08,51.05,51.08,4685.0,43.1074,43.1243,43.0989,43.1243,4685.0
2020-09-01 12:45:00,51.08,51.08,51.03,51.03,5431.0,43.1243,43.1243,43.0821,43.0821,5431.0
2020-09-01 12:50:00,51.04,51.07,51.04,51.07,2589.0,43.0905,43.1158,43.0905,43.1158,2589.0
2020-09-01 12:55:00,51.07,51.08,51.04,51.05,10686.0,43.1158,43.1243,43.0905,43.0989,10686.0
2020-09-01 13:00:00,51.07,51.07,51.03,51.04,3895.0,43.1158,43.1158,43.0821,43.0905,3895.0
2020-09-01 13:05:00,51.04,51.04,50.98,50.98,4819.0,43.0905,43.0905,43.0399,43.0399,4819.0
2020-09-01 13:10:00,50.99,51.0,50.95,50.95,4852.0,43.0483,43.0567,43.0145,43.0145,4852.0
2020-09-01 13:15:00,50.95,50.95,50.9,50.92,6473.0,43.0145,43.0145,42.9723,42.9892,6473.0
2020-09-01 13:20:00,50.91,50.94,50.9,50.93,6113.0,42.9808,43.0061,42.9723,42.9976,6113.0
2020-09-01 13:25:00,50.93,50.94,50.8,50.8,13983.0,42.9976,43.0061,42.8879,42.8879,13983.0
2020-09-01 13:30:00,50.8,50.8,50.75,50.76,30407.0,42.8879,42.8879,42.8457,42.8541,30407.0
2020-09-01 13:35:00,50.76,50.81,50.76,50.77,7143.0,42.8541,42.8963,42.8541,42.8626,7143.0
2020-09-01 13:40:00,50.76,50.85,50.76,50.85,6082.0,42.8541,42.9301,42.8541,42.9301,6082.0
2020-09-01 13:45:00,50.86,50.91,50.85,50.89,4332.0,42.9385,42.9808,42.9301,42.9639,4332.0
2020-09-01 13:50:00,50.88,50.91,50.86,50.88,7186.0,42.9554,42.9808,42.9385,42.9554,7186.0
2020-09-01 13:55:00,50.88,50.88,50.85,50.87,8222.0,42.9554,42.9554,42.9301,42.947,8222.0
2020-09-01 14:00:00,50.88,50.95,50.86,50.95,14499.0,42.9554,43.0145,42.9385,43.0145,14499.0
2020-09-01 14:05:00,50.95,50.98,50.94,50.98,6848.0,43.0145,43.0399,43.0061,43.0399,6848.0
2020-09-01 14:10:00,50.97,51.01,50.94,50.95,4914.0,43.0314,43.0652,43.0061,43.0145,4914.0
2020-09-01 14:15:00,50.97,50.97,50.9,50.91,3837.0,43.0314,43.0314,42.9723,42.9808,3837.0
2020-09-01 14:20:00,50.91,50.94,50.9,50.94,7189.0,42.9808,43.0061,42.9723,43.0061,7189.0
2020-09-01 14:25:00,50.95,51.0,50.95,51.0,4246.0,43.0145,43.0567,43.0145,43.0567,4246.0
2020-09-01 14:30:00,51.01,51.02,50.99,51.01,7609.0,43.0652,43.0736,43.0483,43.0652,7609.0
2020-09-01 14:35:00,51.0,51.04,50.98,51.01,7642.0,43.0567,43.0905,43.0399,43.0652,7642.0
2020-09-01 14:40:00,51.02,51.04,50.97,50.98,7752.0,43.0736,43.0905,43.0314,43.0399,7752.0
2020-09-01 14:45:00,50.98,51.0,50.97,50.98,3260.0,43.0399,43.0567,43.0314,43.0399,3260.0
2020-09-01 14:50:00,50.98,50.98,50.93,50.94,6669.0,43.0399,43.0399,42.9976,43.0061,6669.0
2020-09-01 14:55:00,50.94,50.95,50.92,50.95,4829.0,43.0061,43.0145,42.9892,43.0145,4829.0
2020-09-01 15:00:00,50.96,50.97,50.89,50.89,6705.0,43.023,43.0314,42.9639,42.9639,6705.0
2020-09-01 15:05:00,50.9,50.92,50.88,50.89,5182.0,42.9723,42.9892,42.9554,42.9639,5182.0
2020-09-01 15:10:00,50.9,50.9,50.83,50.85,9642.0,42.9723,42.9723,42.9132,42.9301,9642.0
2020-09-01 15:15:00,50.86,50.87,50.85,50.87,10002.0,42.9385,42.947,42.9301,42.947,10002.0
2020-09-01 15:20:00,50.86,50.91,50.85,50.91,9510.0,42.9385,42.9808,42.9301,42.9808,9510.0
2020-09-01 15:25:00,50.9,50.95,50.9,50.94,6163.0,42.9723,43.0145,42.9723,43.0061,6163.0
2020-09-01 15:30:00,50.95,50.96,50.84,50.88,17444.0,43.0145,43.023,42.9217,42.9554,17444.0
2020-09-01 15:35:00,50.88,50.92,50.87,50.92,18005.0,42.9554,42.9892,42.947,42.9892,18005.0
2020-09-01 15:40:00,50.91,50.93,50.89,50.93,20810.0,42.9808,42.9976,42.9639,42.9976,20810.0
2020-09-01 15:45:00,50.93,50.96,50.91,50.91,30060.0,42.9976,43.023,42.9808,42.9808,30060.0
2020-09-01 15:50:00,50.9,50.99,50.88,50.98,42984.0,42.9723,43.0483,42.9554,43.0399,42984.0
2020-09-01 15:55:00,50.98,51.03,50.89,51.01,82661.0,43.0399,43.0821,42.9639,43.0652,82661.0
2020-09-02 09:30:00,50.93,50.93,50.69,50.91,44626.0,42.9976,42.9976,42.795,42.9808,44626.0
2020-09-02 09:35:00,50.88,51.16,50.85,51.16,32492.0,42.9554,43.1918,42.9301,43.1918,32492.0
2020-09-02 09:40:00,51.16,51.28,51.08,51.22,26594.0,43.1918,43.2931,43.1243,43.2425,26594.0
2020-09-02 09:45:00,51.24,51.31,51.14,51.19,21310.0,43.2594,43.3185,43.1749,43.2171,21310.0
2020-09-02 09:50:00,51.15,51.36,51.12,51.25,32359.0,43.1834,43.3607,43.158,43.2678,32359.0
2020-09-02 09:55:00,51.23,51.53,51.21,51.42,40932.0,43.2509,43.5042,43.234,43.4113,40932.0
2020-09-02 10:00:00,51.4,51.64,51.31,51.58,44750.0,43.3944,43.5971,43.3185,43.5464,44750.0
2020-09-02 10:05:00,51.59,51.74,51.5,51.71,46334.0,43.5548,43.6815,43.4789,43.6562,46334.0
2020-09-02 10:10:00,51.75,51.82,51.6,51.66,24656.0,43.6899,43.749,43.5633,43.6139,24656.0
2020-09-02 10:15:00,51.67,51.77,51.55,51.62,13868.0,43.6224,43.7068,43.5211,43.5802,13868.0
2020-09-02 10:20:00,51.63,51.7,51.58,51.61,9029.0,43.5886,43.6477,43.5464,43.5717,9029.0
2020-09-02 10:25:00,51.58,51.7,51.56,51.63,10475.0,43.5464,43.6477,43.5295,43.5886,10475.0
2020-09-02 10:30:00,51.64,51.66,51.5,51.52,16243.0,43.5971,43.6139,43.4789,43.4957,16243.0
2020-09-02 10:35:00,51.53,51.68,51.53,51.64,12354.0,43.5042,43.6308,43.5042,43.5971,12354.0
2020-09-02 10:40:00,51.67,51.81,51.64,51.77,20287.0,43.6224,43.7406,43.5971,43.7068,20287.0
2020-09-02 10:45:00,51.76,51.8,51.66,51.69,26612.0,43.6984,43.7321,43.6139,43.6393,26612.0
2020-09-02 10:50:00,51.68,51.74,51.66,51.74,14235.0,43.6308,43.6815,43.6139,43.6815,14235.0
2020-09-02 10:55:00,51.72,51.83,51.72,51.81,7784.0,43.6646,43.7575,43.6646,43.7406,7784.0
2020-09-02 11:00:00,51.82,51.82,51.7,51.77,17416.0,43.749,43.749,43.6477,43.7068,17416.0
2020-09-02 11:05:00,51.77,51.94,51.77,51.89,8076.0,43.7068,43.8503,43.7068,43.8081,8076.0
2020-09-02 11:10:00,51.89,51.9,51.73,51.74,28384.0,43.8081,43.8166,43.673,43.6815,28384.0
2020-09-02 11:15:00,51.74,51.94,51.72,51.93,49403.0,43.6815,43.8503,43.6646,43.8419,49403.0
2020-09-02 11:20:00,51.97,52.15,51.93,52.13,19105.0,43.8757,44.0276,43.8419,44.0107,19105.0
2020-09-02 11:25:00,52.14,52.23,52.1,52.13,11634.0,44.0192,44.0952,43.9854,44.0107,11634.0
2020-09-02 11:30:00,52.15,52.23,52.02,52.23,14327.0,44.0276,44.0952,43.9179,44.0952,14327.0
2020-09-02 11:35:00,52.24,52.48,52.2,52.39,10202.0,44.1036,44.3062,44.0698,44.2302,10202.0
2020-09-02 11:40:00,52.37,52.43,52.28,52.4,16055.0,44.2134,44.264,44.1374,44.2387,16055.0
2020-09-02 11:45:00,52.4,52.41,52.33,52.33,26953.0,44.2387,44.2471,44.1796,44.1796,26953.0
2020-09-02 11:50:00,52.32,52.32,52.23,52.26,32947.0,44.1711,44.1711,44.0952,44.1205,32947.0
2020-09-02 11:55:00,52.26,52.49,52.24,52.45,21487.0,44.1205,44.3147,44.1036,44.2809,21487.0
2020-09-02 12:00:00,52.44,52.49,52.37,52.37,10444.0,44.2725,44.3147,44.2134,44.2134,10444.0
2020-09-02 12:05:00,52.38,52.49,52.38,52.48,5463.0,44.2218,44.3147,44.2218,44.3062,5463.0
2020-09-02 12:10:00,52.47,52.48,52.34,52.34,17264.0,44.2978,44.3062,44.188,44.188,17264.0
2020-09-02 12:15:00,52.36,52.37,52.26,52.29,17623.0,44.2049,44.2134,44.1205,44.1458,17623.0
2020-09-02 12:20:00,52.27,52.34,52.22,52.3,29522.0,44.1289,44.188,44.0867,44.1543,29522.0
2020-09-02 12:25:00,52.3,52.4,52.3,52.39,5761.0,44.1543,44.2387,44.1543,44.2302,5761.0
2020-09-02 12:30:00,52.35,52.48,52.33,52.47,5860.0,44.1965,44.3062,44.1796,44.2978,5860.0
2020-09-02 12:35:00,52.49,52.49,52.35,52.42,27503.0,44.3147,44.3147,44.1965,44.2556,27503.0
2020-09-02 12:40:00,52.42,52.47,52.39,52.46,4404.0,44.2556,44.2978,44.2302,44.2893,4404.0
2020-09-02 12:45:00,52.46,52.49,52.45,52.48,3540.0,44.2893,44.3147,44.2809,44.3062,3540.0
2020-09-02 12:50:00,52.47,52.5,52.45,52.48,4594.0,44.2978,44.3231,44.2809,44.3062,4594.0
2020-09-02 12:55:00,52.49,52.52,52.47,52.5,7957.0,44.3147,44.34,44.2978,44.3231,7957.0
2020-09-02 13:00:00,52.5,52.54,52.42,52.47,4782.0,44.3231,44.3569,44.2556,44.2978,4782.0
2020-09-02 13:05:00,52.48,52.48,52.42,52.44,7843.0,44.3062,44.3062,44.2556,44.2725,7843.0
2020-09-02 13:10:00,52.44,52.46,52.39,52.42,11327.0,44.2725,44.2893,44.2302,44.2556,11327.0
2020-09-02 13:15:00,52.45,52.48,52.39,52.48,8268.0,44.2809,44.3062,44.2302,44.3062,8268.0
2020-09-02 13:20:00,52.45,52.5,52.42,52.43,10441.0,44.2809,44.3231,44.2556,44.264,10441.0
2020-09-02 13:25:00,52.41,52.5,52.41,52.48,5977.0,44.2471,44.3231,44.2471,44.3062,5977.0
2020-09-02 13:30:00,52.48,52.51,52.45,52.5,9785.0,44.3062,44.3316,44.2809,44.3231,9785.0
2020-09-02 13:35:00,52.49,52.51,52.44,52.44,6357.0,44.3147,44.3316,44.2725,44.2725,6357.0
2020-09-02 13:40:00,52.47,52.56,52.46,52.54,7997.0,44.2978,44.3738,44.2893,44.3569,7997.0
2020-09-02 13:45:00,52.53,52.55,52.51,52.53,7407.0,44.3484,44.3653,44.3316,44.3484,7407.0
2020-09-02 13:50:00,52.54,52.57,52.52,52.54,6099.0,44.3569,44.3822,44.34,44.3569,6099.0
2020-09-02 13:55:00,52.54,52.56,52.5,52.52,6544.0,44.3569,44.3738,44.3231,44.34,6544.0
2020-09-02 14:00:00,52.52,52.54,52.5,52.54,5085.0,44.34,44.3569,44.3231,44.3569,5085.0
2020-09-02 14:05:00,52.55,52.55,52.52,52.54,7376.0,44.3653,44.3653,44.34,44.3569,7376.0
2020-09-02 14:10:00,52.54,52.54,52.49,52.52,5929.0,44.3569,44.3569,44.3147,44.34,5929.0
2020-09-02 14:15:00,52.53,52.56,52.49,52.54,14134.0,44.3484,44.3738,44.3147,44.3569,14134.0
2020-09-02 14:20:00,52.56,52.57,52.53,52.54,11785.0,44.3738,44.3822,44.3484,44.3569,11785.0
2020-09-02 14:25:00,52.55,52.66,52.55,52.65,7862.0,44.3653,44.4582,44.3653,44.4497,7862.0
2020-09-02 14:30:00,52.65,52.65,52.54,52.55,7333.0,44.4497,44.4497,44.3569,44.3653,7333.0
2020-09-02 14:35:00,52.55,52.65,52.55,52.65,5117.0,44.3653,44.4497,44.3653,44.4497,5117.0
2020-09-02 14:40:00,52.65,52.69,52.64,52.69,8472.0,44.4497,44.4835,44.4413,44.4835,8472.0
2020-09-02 14:45:00,52.67,52.72,52.65,52.72,5561.0,44.4666,44.5088,44.4497,44.5088,5561.0
2020-09-02 14:50:00,52.72,52.77,52.7,52.76,8107.0,44.5088,44.5511,44.492,44.5426,8107.0
2020-09-02 14:55:00,52.75,52.81,52.75,52.81,7684.0,44.5342,44.5848,44.5342,44.5848,7684.0
2020-09-02 15:00:00,52.78,52.82,52.74,52.74,17947.0,44.5595,44.5933,44.5257,44.5257,17947.0
2020-09-02 15:05:00,52.73,52.76,52.71,52.74,8158.0,44.5173,44.5426,44.5004,44.5257,8158.0
2020-09-02 15:10:00,52.74,52.78,52.73,52.78,11275.0,44.5257,44.5595,44.5173,44.5595,11275.0
2020-09-02 15:15:00,52.77,52.84,52.77,52.84,16202.0,44.5511,44.6102,44.5511,44.6102,16202.0
2020-09-02 15:20:00,52.85,52.89,52.85,52.88,14196.0,44.6186,44.6524,44.6186,44.6439,14196.0
2020-09-02 15:25:00,52.88,52.94,52.88,52.92,15052.0,44.6439,44.6946,44.6439,44.6777,15052.0
2020-09-02 15:30:00,52.91,52.95,52.89,52.95,18259.0,44.6693,44.703,44.6524,44.703,18259.0
2020-09-02 15:35:00,52.95,52.95,52.86,52.86,20973.0,44.703,44.703,44.627,44.627,20973.0
2020-09-02 15:40:00,52.87,52.98,52.84,52.97,30248.0,44.6355,44.7284,44.6102,44.7199,30248.0
2020-09-02 15:45:00,52.97,53.09,52.93,53.09,42528.0,44.7199,44.8212,44.6861,44.8212,42528.0
2020-09-02 15:50:00,53.09,53.1,52.86,52.88,48533.0,44.8212,44.8297,44.627,44.6439,48533.0
2020-09-02 15:55:00,52.89,52.96,52.79,52.91,221776.0,44.6524,44.7115,44.5679,44.6693,221776.0
2020-09-03 09:30:00,53.27,53.51,53.09,53.15,26080.0,44.9732,45.1758,44.8212,44.8719,26080.0
2020-09-03 09:35:00,53.2,53.37,53.09,53.33,16048.0,44.9141,45.0576,44.8212,45.0238,16048.0
2020-09-03 09:40:00,53.35,53.46,53.28,53.37,11190.0,45.0407,45.1336,44.9816,45.0576,11190.0
2020-09-03 09:45:00,53.36,53.57,53.36,53.55,30118.0,45.0492,45.2265,45.0492,45.2096,30118.0
2020-09-03 09:50:00,53.51,53.58,53.42,53.52,7841.0,45.1758,45.2349,45.0998,45.1842,7841.0
2020-09-03 09:55:00,53.5,53.6,53.45,53.58,11372.0,45.1674,45.2518,45.1251,45.2349,11372.0
2020-09-03 10:00:00,53.58,53.59,53.41,53.42,8351.0,45.2349,45.2433,45.0914,45.0998,8351.0
2020-09-03 10:05:00,53.43,53.46,53.29,53.44,10115.0,45.1083,45.1336,44.9901,45.1167,10115.0
2020-09-03 10:10:00,53.42,53.56,53.42,53.55,12705.0,45.0998,45.218,45.0998,45.2096,12705.0
2020-09-03 10:15:00,53.53,53.61,53.49,53.6,7113.0,45.1927,45.2602,45.1589,45.2518,7113.0
2020-09-03 10:20:00,53.58,53.62,53.47,53.49,12283.0,45.2349,45.2687,45.142,45.1589,12283.0
2020-09-03 10:25:00,53.49,53.56,53.44,53.51,8148.0,45.1589,45.218,45.1167,45.1758,8148.0
2020-09-03 10:30:00,53.51,53.56,53.43,53.53,13230.0,45.1758,45.218,45.1083,45.1927,13230.0
2020-09-03 10:35:00,53.52,53.52,53.35,53.47,10238.0,45.1842,45.1842,45.0407,45.142,10238.0
2020-09-03 10:40:00,53.48,53.54,53.41,53.54,11157.0,45.1505,45.2011,45.0914,45.2011,11157.0
2020-09-03 10:45:00,53.53,53.73,53.52,53.58,16903.0,45.1927,45.3615,45.1842,45.2349,16903.0
2020-09-03 10:50:00,53.56,53.62,53.5,53.55,9981.0,45.218,45.2687,45.1674,45.2096,9981.0
2020-09-03 10:55:00,53.56,53.56,53.47,53.51,8409.0,45.218,45.218,45.142,45.1758,8409.0
2020-09-03 11:00:00,53.52,53.55,53.41,53.42,9693.0,45.1842,45.2096,45.0914,45.0998,9693.0
2020-09-03 11:05:00,53.39,53.39,53.21,53.25,10633.0,45.0745,45.0745,44.9225,44.9563,10633.0
2020-09-03 11:10:00,53.26,53.31,53.23,53.24,5952.0,44.9647,45.007,44.9394,44.9479,5952.0
2020-09-03 11:15:00,53.23,53.23,52.85,52.88,14858.0,44.9394,44.9394,44.6186,44.6439,14858.0
2020-09-03 11:20:00,52.87,53.06,52.78,53.04,29460.0,44.6355,44.7959,44.5595,44.779,29460.0
2020-09-03 11:25:00,53.04,53.04,52.77,52.93,17147.0,44.779,44.779,44.5511,44.6861,17147.0
2020-09-03 11:30:00,52.91,52.93,52.8,52.83,15533.0,44.6693,44.6861,44.5764,44.6017,15533.0
2020-09-03 11:35:00,52.83,52.94,52.77,52.9,12587.0,44.6017,44.6946,44.5511,44.6608,12587.0
2020-09-03 11:40:00,52.9,53.03,52.88,52.91,17375.0,44.6608,44.7706,44.6439,44.6693,17375.0
2020-09-03 11:45:00,52.9,52.99,52.81,52.92,13042.0,44.6608,44.7368,44.5848,44.6777,13042.0
2020-09-03 11:50:00,52.93,52.93,52.82,52.87,6002.0,44.6861,44.6861,44.5933,44.6355,6002.0
2020-09-03 11:55:00,52.87,52.88,52.71,52.85,6326.0,44.6355,44.6439,44.5004,44.6186,6326.0
2020-09-03 12:00:00,52.86,52.87,52.62,52.65,10894.0,44.627,44.6355,44.4244,44.4497,10894.0
2020-09-03 12:05:00,52.66,52.72,52.65,52.67,6337.0,44.4582,44.5088,44.4497,44.4666,6337.0
2020-09-03 12:10:00,52.69,52.76,52.69,52.7,5968.0,44.4835,44.5426,44.4835,44.492,5968.0
2020-09-03 12:15:00,52.7,52.8,52.7,52.76,16977.0,44.492,44.5764,44.492,44.5426,16977.0
2020-09-03 12:20:00,52.76,52.76,52.6,52.64,10334.0,44.5426,44.5426,44.4075,44.4413,10334.0
2020-09-03 12:25:00,52.62,52.64,52.47,52.48,14380.0,44.4244,44.4413,44.2978,44.3062,14380.0
2020-09-03 12:30:00,52.47,52.53,52.36,52.38,14694.0,44.2978,44.3484,44.2049,44.2218,14694.0
2020-09-03 12:35:00,52.36,52.47,52.23,52.44,11506.0,44.2049,44.2978,44.0952,44.2725,11506.0
2020-09-03 12:40:00,52.42,52.43,52.36,52.37,5276.0,44.2556,44.264,44.2049,44.2134,5276.0
2020-09-03 12:45:00,52.35,52.41,52.19,52.24,11772.0,44.1965,44.2471,44.0614,44.1036,11772.0
2020-09-03 12:50:00,52.24,52.31,52.16,52.26,11699.0,44.1036,44.1627,44.0361,44.1205,11699.0
2020-09-03 12:55:00,52.24,52.37,52.17,52.17,8303.0,44.1036,44.2134,44.0445,44.0445,8303.0
2020-09-03 13:00:00,52.18,52.2,52.01,52.03,7687.0,44.053,44.0698,43.9094,43.9263,7687.0
2020-09-03 13:05:00,52.06,52.16,52.05,52.08,10677.0,43.9516,44.0361,43.9432,43.9685,10677.0
2020-09-03 13:10:00,52.12,52.22,52.11,52.22,10275.0,44.0023,44.0867,43.9939,44.0867,10275.0
2020-09-03 13:15:00,52.22,52.23,51.99,52.02,15352.0,44.0867,44.0952,43.8925,43.9179,15352.0
2020-09-03 13:20:00,52.04,52.04,51.94,52.01,9215.0,43.9348,43.9348,43.8503,43.9094,9215.0
2020-09-03 13:25:00,51.99,52.04,51.88,52.03,5994.0,43.8925,43.9348,43.7997,43.9263,5994.0
2020-09-03 13:30:00,52.03,52.03,51.73,51.86,14895.0,43.9263,43.9263,43.673,43.7828,14895.0
2020-09-03 13:35:00,51.87,51.92,51.82,51.82,4401.0,43.7912,43.8334,43.749,43.749,4401.0
2020-09-03 13:40:00,51.83,51.93,51.79,51.86,7389.0,43.7575,43.8419,43.7237,43.7828,7389.0
2020-09-03 13:45:00,51.89,51.94,51.89,51.9,6044.0,43.8081,43.8503,43.8081,43.8166,6044.0
2020-09-03 13:50:00,51.9,52.02,51.9,52.01,5927.0,43.8166,43.9179,43.8166,43.9094,5927.0
2020-09-03 13:55:00,52.02,52.08,51.97,52.05,6598.0,43.9179,43.9685,43.8757,43.9432,6598.0
2020-09-03 14:00:00,52.02,52.07,51.98,52.0,11606.0,43.9179,43.9601,43.8841,43.901,11606.0
2020-09-03 14:05:00,52.02,52.04,51.97,52.04,7025.0,43.9179,43.9348,43.8757,43.9348,7025.0
2020-09-03 14:10:00,52.04,52.11,51.97,51.99,6660.0,43.9348,43.9939,43.8757,43.8925,6660.0
2020-09-03 14:15:00,51.98,51.98,51.84,51.88,6462.0,43.8841,43.8841,43.7659,43.7997,6462.0
2020-09-03 14:20:00,51.87,51.9,51.8,51.83,5257.0,43.7912,43.8166,43.7321,43.7575,5257.0
2020-09-03 14:25:00,51.82,52.03,51.81,51.99,6680.0,43.749,43.9263,43.7406,43.8925,6680.0
2020-09-03 14:30:00,51.98,52.15,51.97,52.08,10091.0,43.8841,44.0276,43.8757,43.9685,10091.0
2020-09-03 14:35:00,52.09,52.15,52.04,52.04,6576.0,43.977,44.0276,43.9348,43.9348,6576.0
2020-09-03 14:40:00,52.03,52.06,51.9,51.9,6574.0,43.9263,43.9516,43.8166,43.8166,6574.0
2020-09-03 14:45:00,51.89,51.95,51.81,51.83,6015.0,43.8081,43.8588,43.7406,43.7575,6015.0
2020-09-03 14:50:00,51.83,51.88,51.8,51.83,9806.0,43.7575,43.7997,43.7321,43.7575,9806.0
2020-09-03 14:55:00,51.81,51.81,51.71,51.75,5197.0,43.7406,43.7406,43.6562,43.6899,5197.0
2020-09-03 15:00:00,51.77,51.8,51.7,51.75,8143.0,43.7068,43.7321,43.6477,43.6899,8143.0
2020-09-03 15:05:00,51.73,51.88,51.69,51.83,13335.0,43.673,43.7997,43.6393,43.7575,13335.0
2020-09-03 15:10:00,51.84,51.84,51.71,51.81,9765.0,43.7659,43.7659,43.6562,43.7406,9765.0
2020-09-03 15:15:00,51.83,51.85,51.76,51.78,9274.0,43.7575,43.7743,43.6984,43.7153,9274.0
2020-09-03 15:20:00,51.78,51.79,51.67,51.67,14849.0,43.7153,43.7237,43.6224,43.6224,14849.0
2020-09-03 15:25:00,51.69,51.82,51.64,51.69,14380.0,43.6393,43.749,43.5971,43.6393,14380.0
2020-09-03 15:30:00,51.7,51.77,51.6,51.6,13725.0,43.6477,43.7068,43.5633,43.5633,13725.0
2020-09-03 15:35:00,51.61,51.89,51.6,51.8,18586.0,43.5717,43.8081,43.5633,43.7321,18586.0
2020-09-03 15:40:00,51.83,51.93,51.78,51.88,21273.0,43.7575,43.8419,43.7153,43.7997,21273.0
2020-09-03 15:45:00,51.9,51.91,51.63,51.64,26152.0,43.8166,43.825,43.5886,43.5971,26152.0
2020-09-03 15:50:00,51.64,51.95,51.54,51.91,48769.0,43.5971,43.8588,43.5126,43.825,48769.0
2020-09-03 15:55:00,51.9,52.1,51.89,52.03,89362.0,43.8166,43.9854,43.8081,43.9263,89362.0
2020-09-04 09:30:00,52.17,52.4,52.13,52.25,23024.0,44.0445,44.2387,44.0107,44.112,23024.0
2020-09-04 09:35:00,52.23,52.24,51.93,51.93,19779.0,44.0952,44.1036,43.8419,43.8419,19779.0
2020-09-04 09:40:00,51.94,52.13,51.94,52.13,6586.0,43.8503,44.0107,43.8503,44.0107,6586.0
2020-09-04 09:45:00,52.16,52.23,52.02,52.02,12081.0,44.0361,44.0952,43.9179,43.9179,12081.0
2020-09-04 09:50:00,52.06,52.12,51.95,52.08,17472.0,43.9516,44.0023,43.8588,43.9685,17472.0
2020-09-04 09:55:00,52.07,52.2,52.0,52.1,11186.0,43.9601,44.0698,43.901,43.9854,11186.0
2020-09-04 10:00:00,52.13,52.18,51.98,52.09,10517.0,44.0107,44.053,43.8841,43.977,10517.0
2020-09-04 10:05:00,52.11,52.19,52.07,52.17,6000.0,43.9939,44.0614,43.9601,44.0445,6000.0
2020-09-04 10:10:00,52.19,52.36,52.19,52.31,9093.0,44.0614,44.2049,44.0614,44.1627,9093.0
2020-09-04 10:15:00,52.31,52.35,52.01,52.02,13914.0,44.1627,44.1965,43.9094,43.9179,13914.0
2020-09-04 10:20:00,51.98,52.15,51.92,52.12,26614.0,43.8841,44.0276,43.8334,44.0023,26614.0
2020-09-04 10:25:00,52.14,52.26,52.07,52.09,14114.0,44.0192,44.1205,43.9601,43.977,14114.0
2020-09-04 10:30:00,52.07,52.23,52.05,52.1,20684.0,43.9601,44.0952,43.9432,43.9854,20684.0
2020-09-04 10:35:00,52.12,52.2,51.95,52.08,28362.0,44.0023,44.0698,43.8588,43.9685,28362.0
2020-09-04 10:40:00,52.07,52.2,51.9,52.02,28633.0,43.9601,44.0698,43.8166,43.9179,28633.0
2020-09-04 10:45:00,52.04,52.18,52.0,52.12,21157.0,43.9348,44.053,43.901,44.0023,21157.0
2020-09-04 10:50:00,52.11,52.17,52.03,52.17,11441.0,43.9939,44.0445,43.9263,44.0445,11441.0
2020-09-04 10:55:00,52.14,52.19,52.07,52.14,6355.0,44.0192,44.0614,43.9601,44.0192,6355.0
2020-09-04 11:00:00,52.13,52.22,52.09,52.2,8041.0,44.0107,44.0867,43.977,44.0698,8041.0
2020-09-04 11:05:00,52.21,52.21,51.97,52.07,7701.0,44.0783,44.0783,43.8757,43.9601,7701.0
2020-09-04 11:10:00,52.07,52.09,51.86,51.86,7543.0,43.9601,43.977,43.7828,43.7828,7543.0
2020-09-04 11:15:00,51.86,51.86,51.64,51.71,10577.0,43.7828,43.7828,43.5971,43.6562,10577.0
2020-09-04 11:20:00,51.68,51.77,51.58,51.68,28844.0,43.6308,43.7068,43.5464,43.6308,28844.0
2020-09-04 11:25:00,51.7,51.75,51.61,51.73,16198.0,43.6477,43.6899,43.5717,43.673,16198.0
2020-09-04 11:30:00,51.73,51.79,51.65,51.71,16820.0,43.673,43.7237,43.6055,43.6562,16820.0
2020-09-04 11:35:00,51.71,51.88,51.68,51.68,26019.0,43.6562,43.7997,43.6308,43.6308,26019.0
2020-09-04 11:40:00,51.65,51.65,51.49,51.49,4906.0,43.6055,43.6055,43.4704,43.4704,4906.0
2020-09-04 11:45:00,51.53,51.57,51.45,51.48,5142.0,43.5042,43.538,43.4366,43.462,5142.0
2020-09-04 11:50:00,51.46,51.58,51.36,51.58,16923.0,43.4451,43.5464,43.3607,43.5464,16923.0
2020-09-04 11:55:00,51.61,51.64,51.43,51.44,9568.0,43.5717,43.5971,43.4198,43.4282,9568.0
2020-09-04 12:00:00,51.43,51.61,51.38,51.51,20841.0,43.4198,43.5717,43.3776,43.4873,20841.0
2020-09-04 12:05:00,51.53,51.56,51.5,51.55,4234.0,43.5042,43.5295,43.4789,43.5211,4234.0
2020-09-04 12:10:00,51.57,51.62,51.54,51.62,7208.0,43.538,43.5802,43.5126,43.5802,7208.0
2020-09-04 12:15:00,51.63,51.65,51.55,51.61,10517.0,43.5886,43.6055,43.5211,43.5717,10517.0
2020-09-04 12:20:00,51.6,51.77,51.54,51.77,10073.0,43.5633,43.7068,43.5126,43.7068,10073.0
2020-09-04 12:25:00,51.77,51.89,51.76,51.86,13471.0,43.7068,43.8081,43.6984,43.7828,13471.0
2020-09-04 12:30:00,51.86,51.96,51.85,51.86,7871.0,43.7828,43.8672,43.7743,43.7828,7871.0
2020-09-04 12:35:00,51.84,51.93,51.76,51.9,7530.0,43.7659,43.8419,43.6984,43.8166,7530.0
2020-09-04 12:40:00,51.9,52.03,51.87,52.0,8871.0,43.8166,43.9263,43.7912,43.901,8871.0
2020-09-04 12:45:00,52.02,52.12,52.01,52.04,9089.0,43.9179,44.0023,43.9094,43.9348,9089.0
2020-09-04 12:50:00,52.04,52.16,51.99,52.14,6908.0,43.9348,44.0361,43.8925,44.0192,6908.0
2020-09-04 12:55:00,52.13,52.14,52.07,52.12,6401.0,44.0107,44.0192,43.9601,44.0023,6401.0
2020-09-04 13:00:00,52.14,52.15,52.1,52.13,5050.0,44.0192,44.0276,43.9854,44.0107,5050.0
2020-09-04 13:05:00,52.14,52.24,52.12,52.22,14608.0,44.0192,44.1036,44.0023,44.0867,14608.0
2020-09-04 13:10:00,52.21,52.45,52.21,52.37,33994.0,44.0783,44.2809,44.0783,44.2134,33994.0
2020-09-04 13:15:00,52.38,52.38,52.3,52.32,8878.0,44.2218,44.2218,44.1543,44.1711,8878.0
2020-09-04 13:20:00,52.33,52.4,52.33,52.37,8112.0,44.1796,44.2387,44.1796,44.2134,8112.0
2020-09-04 13:25:00,52.36,52.43,52.36,52.38,7797.0,44.2049,44.264,44.2049,44.2218,7797.0
2020-09-04 13:30:00,52.37,52.4,52.31,52.33,19021.0,44.2134,44.2387,44.1627,44.1796,19021.0
2020-09-04 13:35:00,52.33,52.42,52.28,52.39,7845.0,44.1796,44.2556,44.1374,44.2302,7845.0
2020-09-04 13:40:00,52.39,52.42,52.35,52.36,13772.0,44.2302,44.2556,44.1965,44.2049,13772.0
2020-09-04 13:45:00,52.36,52.48,52.35,52.44,18403.0,44.2049,44.3062,44.1965,44.2725,18403.0
2020-09-04 13:50:00,52.43,52.48,52.37,52.48,14752.0,44.264,44.3062,44.2134,44.3062,14752.0
2020-09-04 13:55:00,52.47,52.47,52.4,52.4,15229.0,44.2978,44.2978,44.2387,44.2387,15229.0
2020-09-04 14:00:00,52.38,52.41,52.33,52.33,14383.0,44.2218,44.2471,44.1796,44.1796,14383.0
2020-09-04 14:05:00,52.34,52.41,52.32,52.34,19883.0,44.188,44.2471,44.1711,44.188,19883.0
2020-09-04 14:10:00,52.34,52.34,52.19,52.2,9369.0,44.188,44.188,44.0614,44.0698,9369.0
2020-09-04 14:15:00,52.21,52.26,52.16,52.21,7123.0,44.0783,44.1205,44.0361,44.0783,7123.0
2020-09-04 14:20:00,52.21,52.22,52.14,52.19,6757.0,44.0783,44.0867,44.0192,44.0614,6757.0
2020-09-04 14:25:00,52.2,52.28,52.17,52.25,11655.0,44.0698,44.1374,44.0445,44.112,11655.0
2020-09-04 14:30:00,52.25,52.26,52.14,52.22,8051.0,44.112,44.1205,44.0192,44.0867,8051.0
2020-09-04 14:35:00,52.23,52.3,52.19,52.3,9946.0,44.0952,44.1543,44.0614,44.1543,9946.0
2020-09-04 14:40:00,52.31,52.44,52.31,52.44,9038.0,44.1627,44.2725,44.1627,44.2725,9038.0
2020-09-04 14:45:00,52.46,52.56,52.43,52.51,8282.0,44.2893,44.3738,44.264,44.3316,8282.0
2020-09-04 14:50:00,52.51,52.55,52.4,52.4,9244.0,44.3316,44.3653,44.2387,44.2387,9244.0
2020-09-04 14:55:00,52.43,52.47,52.38,52.41,8724.0,44.264,44.2978,44.2218,44.2471,8724.0
2020-09-04 15:00:00,52.41,52.45,52.36,52.39,10052.0,44.2471,44.2809,44.2049,44.2302,10052.0
2020-09-04 15:05:00,52.38,52.42,52.31,52.31,11957.0,44.2218,44.2556,44.1627,44.1627,11957.0
2020-09-04 15:10:00,52.29,52.33,52.27,52.28,9495.0,44.1458,44.1796,44.1289,44.1374,9495.0
2020-09-04 15:15:00,52.29,52.57,52.29,52.55,44721.0,44.1458,44.3822,44.1458,44.3653,44721.0
2020-09-04 15:20:00,52.53,52.63,52.51,52.59,29509.0,44.3484,44.4329,44.3316,44.3991,29509.0
2020-09-04 15:25:00,52.6,52.61,52.5,52.51,30163.0,44.4075,44.416,44.3231,44.3316,30163.0
2020-09-04 15:30:00,52.5,52.52,52.42,52.49,25789.0,44.3231,44.34,44.2556,44.3147,25789.0
2020-09-04 15:35:00,52.48,52.51,52.4,52.41,70896.0,44.3062,44.3316,44.2387,44.2471,70896.0
2020-09-04 15:40:00,52.41,52.42,52.29,52.38,43490.0,44.2471,44.2556,44.1458,44.2218,43490.0
2020-09-04 15:45:00,52.39,52.48,52.31,52.39,70929.0,44.2302,44.3062,44.1627,44.2302,70929.0
2020-09-04 15:50:00,52.38,52.59,52.38,52.57,92775.0,44.2218,44.3991,44.2218,44.3822,92775.0
2020-09-04 15:55:00,52.56,52.63,52.47,52.54,182779.0,44.3738,44.4329,44.2978,44.3569,182779.0
2020-09-08 09:30:00,52.25,52.25,51.78,51.84,52558.0,44.5277,44.5277,44.1272,44.1783,52558.0
2020-09-08 09:35:00,51.85,51.9,51.7,51.77,26189.0,44.1868,44.2294,44.059,44.1187,26189.0
2020-09-08 09:40:00,51.79,51.83,51.56,51.58,20350.0,44.1357,44.1698,43.9397,43.9567,20350.0
2020-09-08 09:45:00,51.52,51.54,51.38,51.42,24859.0,43.9056,43.9227,43.7863,43.8204,24859.0
2020-09-08 09:50:00,51.42,51.47,51.3,51.37,16696.0,43.8204,43.863,43.7181,43.7778,16696.0
2020-09-08 09:55:00,51.36,51.62,51.35,51.56,11802.0,43.7693,43.9908,43.7607,43.9397,11802.0
2020-09-08 10:00:00,51.56,51.56,51.24,51.25,18665.0,43.9397,43.9397,43.667,43.6755,18665.0
2020-09-08 10:05:00,51.25,51.4,51.19,51.37,8091.0,43.6755,43.8033,43.6244,43.7778,8091.0
2020-09-08 10:10:00,51.36,51.5,51.35,51.4,11913.0,43.7693,43.8886,43.7607,43.8033,11913.0
2020-09-08 10:15:00,51.35,51.37,51.2,51.23,16231.0,43.7607,43.7778,43.6329,43.6585,16231.0
2020-09-08 10:20:00,51.23,51.32,51.15,51.23,13904.0,43.6585,43.7352,43.5903,43.6585,13904.0
2020-09-08 10:25:00,51.23,51.32,51.16,51.29,13391.0,43.6585,43.7352,43.5988,43.7096,13391.0
2020-09-08 10:30:00,51.27,51.38,51.18,51.34,16014.0,43.6926,43.7863,43.6159,43.7522,16014.0
2020-09-08 10:35:00,51.35,51.62,51.35,51.61,10908.0,43.7607,43.9908,43.7607,43.9823,10908.0
2020-09-08 10:40:00,51.61,51.68,51.4,51.4,13622.0,43.9823,44.042,43.8033,43.8033,13622.0
2020-09-08 10:45:00,51.39,51.4,51.24,51.27,9413.0,43.7948,43.8033,43.667,43.6926,9413.0
2020-09-08 10:50:00,51.25,51.46,51.25,51.42,10144.0,43.6755,43.8545,43.6755,43.8204,10144.0
2020-09-08 10:55:00,51.42,51.44,51.31,51.32,12046.0,43.8204,43.8374,43.7266,43.7352,12046.0
2020-09-08 11:00:00,51.3,51.58,51.29,51.57,14146.0,43.7181,43.9567,43.7096,43.9482,14146.0
2020-09-08 11:05:00,51.57,51.57,51.39,51.51,9083.0,43.9482,43.9482,43.7948,43.8971,9083.0
2020-09-08 11:10:00,51.51,51.56,51.4,51.43,10186.0,43.8971,43.9397,43.8033,43.8289,10186.0
2020-09-08 11:15:00,51.43,51.44,51.36,51.43,6662.0,43.8289,43.8374,43.7693,43.8289,6662.0
2020-09-08 11:20:00,51.44,51.51,51.34,51.35,8642.0,43.8374,43.8971,43.7522,43.7607,8642.0
2020-09-08 11:25:00,51.34,51.42,51.28,51.3,11356.0,43.7522,43.8204,43.7011,43.7181,11356.0
2020-09-08 11:30:00,51.3,51.3,51.17,51.19,8284.0,43.7181,43.7181,43.6073,43.6244,8284.0
2020-09-08 11:35:00,51.2,51.33,51.2,51.32,18913.0,43.6329,43.7437,43.6329,43.7352,18913.0
2020-09-08 11:40:00,51.32,51.36,51.25,51.31,9953.0,43.7352,43.7693,43.6755,43.7266,9953.0
2020-09-08 11:45:00,51.33,51.37,51.28,51.32,6662.0,43.7437,43.7778,43.7011,43.7352,6662.0
2020-09-08 11:50:00,51.31,51.32,51.18,51.19,16258.0,43.7266,43.7352,43.6159,43.6244,16258.0
2020-09-08 11:55:00,51.17,51.28,51.17,51.22,15835.0,43.6073,43.7011,43.6073,43.6499,15835.0
2020-09-08 12:00:00,51.22,51.25,51.12,51.14,12631.0,43.6499,43.6755,43.5647,43.5818,12631.0
2020-09-08 12:05:00,51.15,51.21,51.12,51.21,10959.0,43.5903,43.6414,43.5647,43.6414,10959.0
2020-09-08 12:10:00,51.22,51.35,51.2,51.35,10036.0,43.6499,43.7607,43.6329,43.7607,10036.0
2020-09-08 12:15:00,51.36,51.49,51.36,51.49,8096.0,43.7693,43.88,43.7693,43.88,8096.0
2020-09-08 12:20:00,51.49,51.54,51.49,51.51,8232.0,43.88,43.9227,43.88,43.8971,8232.0
2020-09-08 12:25:00,51.52,51.56,51.45,51.46,6023.0,43.9056,43.9397,43.846,43.8545,6023.0
2020-09-08 12:30:00,51.45,51.46,51.4,51.44,9240.0,43.846,43.8545,43.8033,43.8374,9240.0
2020-09-08 12:35:00,51.44,51.47,51.36,51.37,5582.0,43.8374,43.863,43.7693,43.7778,5582.0
2020-09-08 12:40:00,51.38,51.44,51.36,51.44,6625.0,43.7863,43.8374,43.7693,43.8374,6625.0
2020-09-08 12:45:00,51.43,51.54,51.43,51.54,5139.0,43.8289,43.9227,43.8289,43.9227,5139.0
2020-09-08 12:50:00,51.53,51.56,51.51,51.51,6228.0,43.9141,43.9397,43.8971,43.8971,6228.0
2020-09-08 12:55:00,51.52,51.58,51.51,51.58,4689.0,43.9056,43.9567,43.8971,43.9567,4689.0
2020-09-08 13:00:00,51.58,51.68,51.56,51.68,8183.0,43.9567,44.042,43.9397,44.042,8183.0
2020-09-08 13:05:00,51.67,51.71,51.63,51.68,11327.0,44.0334,44.0675,43.9994,44.042,11327.0
2020-09-08 13:10:00,51.68,51.75,51.68,51.73,9006.0,44.042,44.1016,44.042,44.0846,9006.0
2020-09-08 13:15:00,51.75,51.88,51.75,51.85,7144.0,44.1016,44.2124,44.1016,44.1868,7144.0
2020-09-08 13:20:00,51.84,51.92,51.83,51.88,14246.0,44.1783,44.2465,44.1698,44.2124,14246.0
2020-09-08 13:25:00,51.87,51.89,51.76,51.83,11939.0,44.2039,44.2209,44.1101,44.1698,11939.0
2020-09-08 13:30:00,51.83,51.87,51.79,51.8,9400.0,44.1698,44.2039,44.1357,44.1442,9400.0
2020-09-08 13:35:00,51.8,51.88,51.8,51.84,11544.0,44.1442,44.2124,44.1442,44.1783,11544.0
2020-09-08 13:40:00,51.85,51.86,51.79,51.86,8193.0,44.1868,44.1954,44.1357,44.1954,8193.0
2020-09-08 13:45:00,51.86,51.87,51.76,51.77,6805.0,44.1954,44.2039,44.1101,44.1187,6805.0
2020-09-08 13:50:00,51.77,51.88,51.76,51.87,10989.0,44.1187,44.2124,44.1101,44.2039,10989.0
2020-09-08 13:55:00,51.87,51.91,51.83,51.86,14452.0,44.2039,44.238,44.1698,44.1954,14452.0
2020-09-08 14:00:00,51.85,51.89,51.83,51.88,10760.0,44.1868,44.2209,44.1698,44.2124,10760.0
2020-09-08 14:05:00,51.88,51.93,51.84,51.88,23327.0,44.2124,44.255,44.1783,44.2124,23327.0
2020-09-08 14:10:00,51.88,51.89,51.81,51.83,11907.0,44.2124,44.2209,44.1527,44.1698,11907.0
2020-09-08 14:15:00,51.81,51.86,51.81,51.84,8826.0,44.1527,44.1954,44.1527,44.1783,8826.0
2020-09-08 14:20:00,51.85,51.87,51.77,51.78,12768.0,44.1868,44.2039,44.1187,44.1272,12768.0
2020-09-08 14:25:00,51.78,51.83,51.75,51.79,10886.0,44.1272,44.1698,44.1016,44.1357,10886.0
2020-09-08 14:30:00,51.79,51.79,51.65,51.66,26238.0,44.1357,44.1357,44.0164,44.0249,26238.0
2020-09-08 14:35:00,51.66,51.67,51.56,51.59,39969.0,44.0249,44.0334,43.9397,43.9653,39969.0
2020-09-08 14:40:00,51.59,51.68,51.56,51.59,48820.0,43.9653,44.042,43.9397,43.9653,48820.0
2020-09-08 14:45:00,51.59,51.68,51.58,51.67,38527.0,43.9653,44.042,43.9567,44.0334,38527.0
2020-09-08 14:50:00,51.66,51.68,51.61,51.65,30636.0,44.0249,44.042,43.9823,44.0164,30636.0
2020-09-08 14:55:00,51.65,51.77,51.63,51.75,30538.0,44.0164,44.1187,43.9994,44.1016,30538.0
2020-09-08 15:00:00,51.75,51.75,51.63,51.66,31669.0,44.1016,44.1016,43.9994,44.0249,31669.0
2020-09-08 15:05:00,51.64,51.69,51.61,51.64,25392.0,44.0079,44.0505,43.9823,44.0079,25392.0
2020-09-08 15:10:00,51.66,51.76,51.66,51.75,20929.0,44.0249,44.1101,44.0249,44.1016,20929.0
2020-09-08 15:15:00,51.73,51.74,51.63,51.71,32194.0,44.0846,44.0931,43.9994,44.0675,32194.0
2020-09-08 15:20:00,51.72,51.88,51.71,51.88,28564.0,44.0761,44.2124,44.0675,44.2124,28564.0
2020-09-08 15:25:00,51.9,51.93,51.83,51.89,44645.0,44.2294,44.255,44.1698,44.2209,44645.0
2020-09-08 15:30:00,51.9,51.96,51.79,51.8,33843.0,44.2294,44.2806,44.1357,44.1442,33843.0
2020-09-08 15:35:00,51.8,51.93,51.8,51.93,38465.0,44.1442,44.255,44.1442,44.255,38465.0
2020-09-08 15:40:00,51.93,52.11,51.9,52.11,42439.0,44.255,44.4084,44.2294,44.4084,42439.0
2020-09-08 15:45:00,52.11,52.13,52.03,52.05,76078.0,44.4084,44.4255,44.3402,44.3573,76078.0
2020-09-08 15:50:00,52.05,52.1,51.88,52.07,211859.0,44.3573,44.3999,44.2124,44.3743,211859.0
2020-09-08 15:55:00,52.07,52.1,51.96,52.0,290197.0,44.3743,44.3999,44.2806,44.3147,290197.0
2020-09-09 09:30:00,52.29,52.58,52.18,52.49,52036.0,44.5618,44.8089,44.4681,44.7322,52036.0
2020-09-09 09:35:00,52.43,53.04,52.38,53.02,43924.0,44.6811,45.201,44.6385,45.1839,43924.0
2020-09-09 09:40:00,53.05,53.28,52.99,53.22,29730.0,45.2095,45.4055,45.1584,45.3544,29730.0
2020-09-09 09:45:00,53.26,53.52,53.14,53.48,36495.0,45.3884,45.61,45.2862,45.5759,36495.0
2020-09-09 09:50:00,53.5,53.74,53.48,53.62,41793.0,45.593,45.7975,45.5759,45.6952,41793.0
2020-09-09 09:55:00,53.62,53.75,53.55,53.75,28747.0,45.6952,45.806,45.6356,45.806,28747.0
2020-09-09 10:00:00,53.78,53.88,53.66,53.86,43788.0,45.8316,45.9168,45.7293,45.8998,43788.0
2020-09-09 10:05:00,53.85,53.93,53.48,53.57,30967.0,45.8912,45.9594,45.5759,45.6526,30967.0
2020-09-09 10:10:00,53.55,53.79,53.54,53.71,29971.0,45.6356,45.8401,45.6271,45.7719,29971.0
2020-09-09 10:15:00,53.71,53.89,53.71,53.87,33883.0,45.7719,45.9253,45.7719,45.9083,33883.0
2020-09-09 10:20:00,53.85,53.94,53.74,53.92,41409.0,45.8912,45.9679,45.7975,45.9509,41409.0
2020-09-09 10:25:00,53.93,53.93,53.55,53.57,138060.0,45.9594,45.9594,45.6356,45.6526,138060.0
2020-09-09 10:30:00,53.6,53.61,53.41,53.43,29313.0,45.6782,45.6867,45.5163,45.5333,29313.0
2020-09-09 10:35:00,53.46,53.57,53.44,53.51,37908.0,45.5589,45.6526,45.5418,45.6015,37908.0
2020-09-09 10:40:00,53.52,53.63,53.5,53.62,26490.0,45.61,45.7038,45.593,45.6952,26490.0
2020-09-09 10:45:00,53.64,53.64,53.39,53.4,25425.0,45.7123,45.7123,45.4992,45.5078,25425.0
2020-09-09 10:50:00,53.4,53.48,53.35,53.43,28769.0,45.5078,45.5759,45.4651,45.5333,28769.0
2020-09-09 10:55:00,53.42,53.47,53.41,53.43,29688.0,45.5248,45.5674,45.5163,45.5333,29688.0
2020-09-09 11:00:00,53.46,53.54,53.22,53.36,48883.0,45.5589,45.6271,45.3544,45.4737,48883.0
2020-09-09 11:05:00,53.38,53.48,53.32,53.46,15721.0,45.4907,45.5759,45.4396,45.5589,15721.0
2020-09-09 11:10:00,53.46,53.46,53.32,53.34,14683.0,45.5589,45.5589,45.4396,45.4566,14683.0
2020-09-09 11:15:00,53.35,53.47,53.34,53.44,12859.0,45.4651,45.5674,45.4566,45.5418,12859.0
2020-09-09 11:20:00,53.45,53.6,53.45,53.55,17850.0,45.5504,45.6782,45.5504,45.6356,17850.0
2020-09-09 11:25:00,53.57,53.69,53.57,53.69,10068.0,45.6526,45.7549,45.6526,45.7549,10068.0
2020-09-09 11:30:00,53.67,53.81,53.65,53.77,15067.0,45.7379,45.8572,45.7208,45.8231,15067.0
2020-09-09 11:35:00,53.76,53.79,53.57,53.66,17769.0,45.8145,45.8401,45.6526,45.7293,17769.0
2020-09-09 11:40:00,53.66,53.8,53.64,53.73,15972.0,45.7293,45.8486,45.7123,45.789,15972.0
2020-09-09 11:45:00,53.74,53.76,53.66,53.68,20598.0,45.7975,45.8145,45.7293,45.7464,20598.0
2020-09-09 11:50:00,53.69,53.75,53.65,53.68,11479.0,45.7549,45.806,45.7208,45.7464,11479.0
2020-09-09 11:55:00,53.68,53.72,53.66,53.67,15462.0,45.7464,45.7805,45.7293,45.7379,15462.0
2020-09-09 12:00:00,53.72,53.75,53.67,53.75,11255.0,45.7805,45.806,45.7379,45.806,11255.0
2020-09-09 12:05:00,53.76,53.78,53.68,53.72,15642.0,45.8145,45.8316,45.7464,45.7805,15642.0
2020-09-09 12:10:00,53.74,53.79,53.73,53.77,10359.0,45.7975,45.8401,45.789,45.8231,10359.0
2020-09-09 12:15:00,53.77,53.82,53.71,53.73,18217.0,45.8231,45.8657,45.7719,45.789,18217.0
2020-09-09 12:20:00,53.73,53.79,53.71,53.79,14390.0,45.789,45.8401,45.7719,45.8401,14390.0
2020-09-09 12:25:00,53.8,53.81,53.76,53.77,8989.0,45.8486,45.8572,45.8145,45.8231,8989.0
2020-09-09 12:30:00,53.77,53.85,53.73,53.84,19425.0,45.8231,45.8912,45.789,45.8827,19425.0
2020-09-09 12:35:00,53.85,53.89,53.8,53.83,14625.0,45.8912,45.9253,45.8486,45.8742,14625.0
2020-09-09 12:40:00,53.83,53.91,53.82,53.89,13342.0,45.8742,45.9424,45.8657,45.9253,13342.0
2020-09-09 12:45:00,53.89,53.9,53.77,53.77,16178.0,45.9253,45.9339,45.8231,45.8231,16178.0
2020-09-09 12:50:00,53.78,53.78,53.62,53.68,11024.0,45.8316,45.8316,45.6952,45.7464,11024.0
2020-09-09 12:55:00,53.69,53.71,53.58,53.58,13291.0,45.7549,45.7719,45.6612,45.6612,13291.0
2020-09-09 13:00:00,53.59,53.74,53.59,53.69,14517.0,45.6697,45.7975,45.6697,45.7549,14517.0
2020-09-09 13:05:00,53.7,53.76,53.7,53.74,9850.0,45.7634,45.8145,45.7634,45.7975,9850.0
2020-09-09 13:10:00,53.74,53.84,53.74,53.83,12047.0,45.7975,45.8827,45.7975,45.8742,12047.0
2020-09-09 13:15:00,53.86,53.91,53.84,53.89,13112.0,45.8998,45.9424,45.8827,45.9253,13112.0
2020-09-09 13:20:00,53.89,53.97,53.89,53.96,9513.0,45.9253,45.9935,45.9253,45.985,9513.0
2020-09-09 13:25:00,53.97,53.98,53.9,53.97,14034.0,45.9935,46.002,45.9339,45.9935,14034.0
2020-09-09 13:30:00,53.98,54.05,53.96,54.0,18456.0,46.002,46.0617,45.985,46.0191,18456.0
2020-09-09 13:35:00,54.02,54.07,54.01,54.04,14097.0,46.0361,46.0787,46.0276,46.0532,14097.0
2020-09-09 13:40:00,54.04,54.07,53.99,54.04,10138.0,46.0532,46.0787,46.0106,46.0532,10138.0
2020-09-09 13:45:00,54.03,54.04,53.97,54.0,13157.0,46.0446,46.0532,45.9935,46.0191,13157.0
2020-09-09 13:50:00,54.02,54.03,53.88,53.88,10980.0,46.0361,46.0446,45.9168,45.9168,10980.0
2020-09-09 13:55:00,53.89,53.93,53.86,53.92,12757.0,45.9253,45.9594,45.8998,45.9509,12757.0
2020-09-09 14:00:00,53.93,53.94,53.82,53.83,10731.0,45.9594,45.9679,45.8657,45.8742,10731.0
2020-09-09 14:05:00,53.84,53.95,53.79,53.95,18008.0,45.8827,45.9765,45.8401,45.9765,18008.0
2020-09-09 14:10:00,53.96,53.96,53.89,53.9,8315.0,45.985,45.985,45.9253,45.9339,8315.0
2020-09-09 14:15:00,53.91,53.93,53.82,53.82,13042.0,45.9424,45.9594,45.8657,45.8657,13042.0
2020-09-09 14:20:00,53.82,53.83,53.77,53.8,10604.0,45.8657,45.8742,45.8231,45.8486,10604.0
2020-09-09 14:25:00,53.81,53.84,53.76,53.79,10388.0,45.8572,45.8827,45.8145,45.8401,10388.0
2020-09-09 14:30:00,53.8,53.88,53.8,53.84,14417.0,45.8486,45.9168,45.8486,45.8827,14417.0
2020-09-09 14:35:00,53.84,53.91,53.84,53.87,12289.0,45.8827,45.9424,45.8827,45.9083,12289.0
2020-09-09 14:40:00,53.88,53.93,53.85,53.9,10361.0,45.9168,45.9594,45.8912,45.9339,10361.0
2020-09-09 14:45:00,53.89,53.94,53.88,53.93,19723.0,45.9253,45.9679,45.9168,45.9594,19723.0
2020-09-09 14:50:00,53.93,53.96,53.91,53.96,10412.0,45.9594,45.985,45.9424,45.985,10412.0
2020-09-09 14:55:00,53.96,54.01,53.96,54.0,15850.0,45.985,46.0276,45.985,46.0191,15850.0
2020-09-09 15:00:00,53.99,54.02,53.98,53.99,24700.0,46.0106,46.0361,46.002,46.0106,24700.0
2020-09-09 15:05:00,53.99,54.02,53.98,53.98,15976.0,46.0106,46.0361,46.002,46.002,15976.0
2020-09-09 15:10:00,53.98,54.03,53.97,53.99,21030.0,46.002,46.0446,45.9935,46.0106,21030.0
2020-09-09 15:15:00,53.99,54.04,53.92,54.04,21742.0,46.0106,46.0532,45.9509,46.0532,21742.0
2020-09-09 15:20:00,54.04,54.09,54.01,54.05,24514.0,46.0532,46.0958,46.0276,46.0617,24514.0
2020-09-09 15:25:00,54.04,54.04,53.89,53.94,30636.0,46.0532,46.0532,45.9253,45.9679,30636.0
2020-09-09 15:30:00,53.94,53.98,53.86,53.87,51858.0,45.9679,46.002,45.8998,45.9083,51858.0
2020-09-09 15:35:00,53.87,53.87,53.7,53.73,53721.0,45.9083,45.9083,45.7634,45.789,53721.0
2020-09-09 15:40:00,53.73,53.75,53.67,53.74,78177.0,45.789,45.806,45.7379,45.7975,78177.0
2020-09-09 15:45:00,53.74,53.74,53.59,53.63,53837.0,45.7975,45.7975,45.6697,45.7038,53837.0
2020-09-09 15:50:00,53.62,53.62,53.51,53.59,132400.0,45.6952,45.6952,45.6015,45.6697,132400.0
2020-09-09 15:55:00,53.59,53.6,53.34,53.44,452922.0,45.6697,45.6782,45.4566,45.5418,452922.0
2020-09-10 09:30:00,52.92,53.03,52.58,52.86,77845.0,45.0987,45.1924,44.8089,45.0476,77845.0
2020-09-10 09:35:00,52.83,52.95,52.77,52.95,22483.0,45.022,45.1243,44.9709,45.1243,22483.0
2020-09-10 09:40:00,52.95,53.1,52.95,53.0,11787.0,45.1243,45.2521,45.1243,45.1669,11787.0
2020-09-10 09:45:00,52.97,53.1,52.89,53.06,16775.0,45.1413,45.2521,45.0731,45.218,16775.0
2020-09-10 09:50:00,53.07,53.12,52.92,52.92,53366.0,45.2265,45.2691,45.0987,45.0987,53366.0
2020-09-10 09:55:00,52.92,52.96,52.88,52.89,17205.0,45.0987,45.1328,45.0646,45.0731,17205.0
2020-09-10 10:00:00,52.9,52.9,52.74,52.77,14596.0,45.0817,45.0817,44.9453,44.9709,14596.0
2020-09-10 10:05:00,52.78,52.8,52.72,52.75,18587.0,44.9794,44.9964,44.9283,44.9538,18587.0
2020-09-10 10:10:00,52.75,52.93,52.74,52.92,11402.0,44.9538,45.1072,44.9453,45.0987,11402.0
2020-09-10 10:15:00,52.94,53.12,52.94,53.06,15464.0,45.1157,45.2691,45.1157,45.218,15464.0
2020-09-10 10:20:00,53.06,53.14,53.06,53.14,7863.0,45.218,45.2862,45.218,45.2862,7863.0
2020-09-10 10:25:00,53.13,53.14,52.98,53.05,9791.0,45.2777,45.2862,45.1498,45.2095,9791.0
2020-09-10 10:30:00,53.06,53.21,53.05,53.13,10462.0,45.218,45.3458,45.2095,45.2777,10462.0
2020-09-10 10:35:00,53.14,53.22,53.12,53.22,10093.0,45.2862,45.3544,45.2691,45.3544,10093.0
2020-09-10 10:40:00,53.2,53.28,53.14,53.26,7015.0,45.3373,45.4055,45.2862,45.3884,7015.0
2020-09-10 10:45:00,53.26,53.27,53.04,53.22,26864.0,45.3884,45.397,45.201,45.3544,26864.0
2020-09-10 10:50:00,53.23,53.24,53.18,53.22,10380.0,45.3629,45.3714,45.3203,45.3544,10380.0
2020-09-10 10:55:00,53.2,53.22,53.05,53.09,27552.0,45.3373,45.3544,45.2095,45.2436,27552.0
2020-09-10 11:00:00,53.07,53.12,53.01,53.12,14227.0,45.2265,45.2691,45.1754,45.2691,14227.0
2020-09-10 11:05:00,53.11,53.3,53.1,53.3,8616.0,45.2606,45.4225,45.2521,45.4225,8616.0
2020-09-10 11:10:00,53.27,53.36,53.24,53.24,9155.0,45.397,45.4737,45.3714,45.3714,9155.0
2020-09-10 11:15:00,53.26,53.28,53.13,53.25,9486.0,45.3884,45.4055,45.2777,45.3799,9486.0
2020-09-10 11:20:00,53.25,53.32,53.24,53.27,16068.0,45.3799,45.4396,45.3714,45.397,16068.0
2020-09-10 11:25:00,53.26,53.32,53.24,53.32,13014.0,45.3884,45.4396,45.3714,45.4396,13014.0
2020-09-10 11:30:00,53.33,53.37,53.27,53.27,9652.0,45.4481,45.4822,45.397,45.397,9652.0
2020-09-10 11:35:00,53.26,53.35,53.24,53.32,5801.0,45.3884,45.4651,45.3714,45.4396,5801.0
2020-09-10 11:40:00,53.33,53.34,53.24,53.24,12672.0,45.4481,45.4566,45.3714,45.3714,12672.0
2020-09-10 11:45:00,53.23,53.24,53.09,53.24,18081.0,45.3629,45.3714,45.2436,45.3714,18081.0
2020-09-10 11:50:00,53.22,53.27,53.21,53.21,11437.0,45.3544,45.397,45.3458,45.3458,11437.0
2020-09-10 11:55:00,53.2,53.2,52.99,52.99,12705.0,45.3373,45.3373,45.1584,45.1584,12705.0
2020-09-10 12:00:00,52.97,53.02,52.85,52.86,15173.0,45.1413,45.1839,45.039,45.0476,15173.0
2020-09-10 12:05:00,52.86,52.96,52.85,52.92,6739.0,45.0476,45.1328,45.039,45.0987,6739.0
2020-09-10 12:10:00,52.92,53.0,52.91,52.92,10938.0,45.0987,45.1669,45.0902,45.0987,10938.0
2020-09-10 12:15:00,52.91,52.96,52.86,52.92,20301.0,45.0902,45.1328,45.0476,45.0987,20301.0
2020-09-10 12:20:00,52.92,52.96,52.82,52.94,27248.0,45.0987,45.1328,45.0135,45.1157,27248.0
2020-09-10 12:25:00,52.92,53.01,52.91,53.0,9874.0,45.0987,45.1754,45.0902,45.1669,9874.0
2020-09-10 12:30:00,53.0,53.06,52.98,53.02,87132.0,45.1669,45.218,45.1498,45.1839,87132.0
2020-09-10 12:35:00,53.01,53.02,52.85,52.92,103894.0,45.1754,45.1839,45.039,45.0987,103894.0
2020-09-10 12:40:00,52.9,52.91,52.79,52.88,18488.0,45.0817,45.0902,44.9879,45.0646,18488.0
2020-09-10 12:45:00,52.89,52.96,52.88,52.95,30268.0,45.0731,45.1328,45.0646,45.1243,30268.0
2020-09-10 12:50:00,52.94,53.11,52.94,53.05,15203.0,45.1157,45.2606,45.1157,45.2095,15203.0
2020-09-10 12:55:00,53.05,53.09,53.02,53.07,19311.0,45.2095,45.2436,45.1839,45.2265,19311.0
2020-09-10 13:00:00,53.1,53.18,53.09,53.16,14900.0,45.2521,45.3203,45.2436,45.3032,14900.0
2020-09-10 13:05:00,53.17,53.21,53.13,53.19,12978.0,45.3117,45.3458,45.2777,45.3288,12978.0
2020-09-10 13:10:00,53.18,53.19,53.07,53.16,6522.0,45.3203,45.3288,45.2265,45.3032,6522.0
2020-09-10 13:15:00,53.17,53.23,53.12,53.23,14129.0,45.3117,45.3629,45.2691,45.3629,14129.0
2020-09-10 13:20:00,53.23,53.3,53.21,53.23,13580.0,45.3629,45.4225,45.3458,45.3629,13580.0
2020-09-10 13:25:00,53.23,53.23,53.11,53.12,7618.0,45.3629,45.3629,45.2606,45.2691,7618.0
2020-09-10 13:30:00,53.13,53.27,53.13,53.23,9415.0,45.2777,45.397,45.2777,45.3629,9415.0
2020-09-10 13:35:00,53.24,53.28,53.17,53.18,10977.0,45.3714,45.4055,45.3117,45.3203,10977.0
2020-09-10 13:40:00,53.18,53.24,53.15,53.18,9679.0,45.3203,45.3714,45.2947,45.3203,9679.0
2020-09-10 13:45:00,53.19,53.24,53.17,53.21,3623.0,45.3288,45.3714,45.3117,45.3458,3623.0
2020-09-10 13:50:00,53.21,53.24,53.09,53.09,6155.0,45.3458,45.3714,45.2436,45.2436,6155.0
2020-09-10 13:55:00,53.1,53.14,53.08,53.1,6535.0,45.2521,45.2862,45.235,45.2521,6535.0
2020-09-10 14:00:00,53.12,53.23,53.06,53.23,10086.0,45.2691,45.3629,45.218,45.3629,10086.0
2020-09-10 14:05:00,53.24,53.25,53.1,53.15,6932.0,45.3714,45.3799,45.2521,45.2947,6932.0
2020-09-10 14:10:00,53.18,53.22,53.03,53.03,18312.0,45.3203,45.3544,45.1924,45.1924,18312.0
2020-09-10 14:15:00,53.04,53.04,52.94,53.02,11004.0,45.201,45.201,45.1157,45.1839,11004.0
2020-09-10 14:20:00,53.02,53.04,52.83,52.85,11383.0,45.1839,45.201,45.022,45.039,11383.0
2020-09-10 14:25:00,52.87,53.0,52.68,52.71,14496.0,45.0561,45.1669,44.8942,44.9197,14496.0
2020-09-10 14:30:00,52.7,52.85,52.69,52.82,14854.0,44.9112,45.039,44.9027,45.0135,14854.0
2020-09-10 14:35:00,52.8,52.85,52.77,52.81,13408.0,44.9964,45.039,44.9709,45.005,13408.0
2020-09-10 14:40:00,52.82,52.82,52.73,52.73,10850.0,45.0135,45.0135,44.9368,44.9368,10850.0
2020-09-10 14:45:00,52.75,52.94,52.71,52.92,13530.0,44.9538,45.1157,44.9197,45.0987,13530.0
2020-09-10 14:50:00,52.91,52.93,52.84,52.85,11747.0,45.0902,45.1072,45.0305,45.039,11747.0
2020-09-10 14:55:00,52.89,53.02,52.89,52.95,10295.0,45.0731,45.1839,45.0731,45.1243,10295.0
2020-09-10 15:00:00,52.98,53.0,52.88,52.91,12842.0,45.1498,45.1669,45.0646,45.0902,12842.0
2020-09-10 15:05:00,52.92,53.01,52.87,52.89,9406.0,45.0987,45.1754,45.0561,45.0731,9406.0
2020-09-10 15:10:00,52.89,52.91,52.81,52.88,12478.0,45.0731,45.0902,45.005,45.0646,12478.0
2020-09-10 15:15:00,52.88,52.88,52.63,52.64,13627.0,45.0646,45.0646,44.8516,44.8601,13627.0
2020-09-10 15:20:00,52.64,52.68,52.49,52.49,14678.0,44.8601,44.8942,44.7322,44.7322,14678.0
2020-09-10 15:25:00,52.49,52.66,52.43,52.63,14410.0,44.7322,44.8771,44.6811,44.8516,14410.0
2020-09-10 15:30:00,52.61,52.66,52.55,52.59,15046.0,44.8345,44.8771,44.7834,44.8175,15046.0
2020-09-10 15:35:00,52.6,52.65,52.52,52.65,16912.0,44.826,44.8686,44.7578,44.8686,16912.0
2020-09-10 15:40:00,52.66,52.76,52.61,52.68,13661.0,44.8771,44.9623,44.8345,44.8942,13661.0
2020-09-10 15:45:00,52.67,52.68,52.43,52.46,28943.0,44.8856,44.8942,44.6811,44.7067,28943.0
2020-09-10 15:50:00,52.44,52.51,52.37,52.51,52591.0,44.6896,44.7493,44.63,44.7493,52591.0
2020-09-10 15:55:00,52.5,52.59,52.28,52.29,174837.0,44.7408,44.8175,44.5533,44.5618,174837.0
2020-09-11 09:30:00,52.36,52.43,52.26,52.34,22025.0,44.6215,44.6811,44.5362,44.6044,22025.0
2020-09-11 09:35:00,52.37,52.37,52.02,52.12,6456.0,44.63,44.63,44.3317,44.4169,6456.0
2020-09-11 09:40:00,52.04,52.22,51.99,52.22,13323.0,44.3488,44.5022,44.3061,44.5022,13323.0
2020-09-11 09:45:00,52.21,52.24,51.99,52.0,8731.0,44.4936,44.5192,44.3061,44.3147,8731.0
2020-09-11 09:50:00,52.0,52.17,51.96,51.98,8208.0,44.3147,44.4595,44.2806,44.2976,8208.0
2020-09-11 09:55:00,51.97,52.05,51.91,51.91,12206.0,44.2891,44.3573,44.238,44.238,12206.0
2020-09-11 10:00:00,51.91,51.95,51.86,51.92,7528.0,44.238,44.2721,44.1954,44.2465,7528.0
2020-09-11 10:05:00,51.92,51.98,51.89,51.98,11096.0,44.2465,44.2976,44.2209,44.2976,11096.0
2020-09-11 10:10:00,52.0,52.06,51.8,51.9,10365.0,44.3147,44.3658,44.1442,44.2294,10365.0
2020-09-11 10:15:00,51.9,51.96,51.67,51.68,11301.0,44.2294,44.2806,44.0334,44.042,11301.0
2020-09-11 10:20:00,51.67,51.73,51.62,51.72,11681.0,44.0334,44.0846,43.9908,44.0761,11681.0
2020-09-11 10:25:00,51.71,51.87,51.63,51.63,11490.0,44.0675,44.2039,43.9994,43.9994,11490.0
2020-09-11 10:30:00,51.65,51.73,51.62,51.66,11909.0,44.0164,44.0846,43.9908,44.0249,11909.0
2020-09-11 10:35:00,51.65,51.75,51.6,51.7,14776.0,44.0164,44.1016,43.9738,44.059,14776.0
2020-09-11 10:40:00,51.7,51.75,51.67,51.74,5021.0,44.059,44.1016,44.0334,44.0931,5021.0
2020-09-11 10:45:00,51.72,51.72,51.62,51.66,9581.0,44.0761,44.0761,43.9908,44.0249,9581.0
2020-09-11 10:50:00,51.63,51.68,51.61,51.66,3767.0,43.9994,44.042,43.9823,44.0249,3767.0
2020-09-11 10:55:00,51.69,51.71,51.56,51.56,7651.0,44.0505,44.0675,43.9397,43.9397,7651.0
2020-09-11 11:00:00,51.57,51.66,51.5,51.66,8348.0,43.9482,44.0249,43.8886,44.0249,8348.0
2020-09-11 11:05:00,51.66,51.82,51.66,51.82,4125.0,44.0249,44.1613,44.0249,44.1613,4125.0
2020-09-11 11:10:00,51.81,51.94,51.79,51.89,16713.0,44.1527,44.2635,44.1357,44.2209,16713.0
2020-09-11 11:15:00,51.89,51.92,51.82,51.87,7623.0,44.2209,44.2465,44.1613,44.2039,7623.0
2020-09-11 11:20:00,51.88,51.9,51.75,51.85,7765.0,44.2124,44.2294,44.1016,44.1868,7765.0
2020-09-11 11:25:00,51.85,51.95,51.85,51.92,5837.0,44.1868,44.2721,44.1868,44.2465,5837.0
2020-09-11 11:30:00,51.91,51.93,51.81,51.86,11930.0,44.238,44.255,44.1527,44.1954,11930.0
2020-09-11 11:35:00,51.89,51.92,51.81,51.81,5386.0,44.2209,44.2465,44.1527,44.1527,5386.0
2020-09-11 11:40:00,51.8,51.83,51.74,51.83,5550.0,44.1442,44.1698,44.0931,44.1698,5550.0
2020-09-11 11:45:00,51.87,51.88,51.81,51.83,7699.0,44.2039,44.2124,44.1527,44.1698,7699.0
2020-09-11 11:50:00,51.84,51.85,51.78,51.85,7184.0,44.1783,44.1868,44.1272,44.1868,7184.0
2020-09-11 11:55:00,51.85,52.05,51.85,52.02,8993.0,44.1868,44.3573,44.1868,44.3317,8993.0
2020-09-11 12:00:00,52.01,52.13,51.93,52.09,8517.0,44.3232,44.4255,44.255,44.3914,8517.0
2020-09-11 12:05:00,52.14,52.17,52.1,52.16,4092.0,44.434,44.4595,44.3999,44.451,4092.0
2020-09-11 12:10:00,52.13,52.18,52.12,52.12,4664.0,44.4255,44.4681,44.4169,44.4169,4664.0
2020-09-11 12:15:00,52.15,52.18,52.11,52.15,3602.0,44.4425,44.4681,44.4084,44.4425,3602.0
2020-09-11 12:20:00,52.17,52.2,52.14,52.18,2768.0,44.4595,44.4851,44.434,44.4681,2768.0
2020-09-11 12:25:00,52.17,52.25,52.17,52.22,6757.0,44.4595,44.5277,44.4595,44.5022,6757.0
2020-09-11 12:30:00,52.22,52.24,52.17,52.22,8155.0,44.5022,44.5192,44.4595,44.5022,8155.0
2020-09-11 12:35:00,52.24,52.26,52.22,52.25,9045.0,44.5192,44.5362,44.5022,44.5277,9045.0
2020-09-11 12:40:00,52.24,52.24,52.14,52.14,13378.0,44.5192,44.5192,44.434,44.434,13378.0
2020-09-11 12:45:00,52.13,52.19,52.13,52.13,7717.0,44.4255,44.4766,44.4255,44.4255,7717.0
2020-09-11 12:50:00,52.13,52.15,52.09,52.1,15292.0,44.4255,44.4425,44.3914,44.3999,15292.0
2020-09-11 12:55:00,52.1,52.12,52.02,52.03,15132.0,44.3999,44.4169,44.3317,44.3402,15132.0
2020-09-11 13:00:00,52.04,52.09,52.0,52.09,12239.0,44.3488,44.3914,44.3147,44.3914,12239.0
2020-09-11 13:05:00,52.07,52.07,51.96,52.05,9320.0,44.3743,44.3743,44.2806,44.3573,9320.0
2020-09-11 13:10:00,52.05,52.06,51.98,51.99,5536.0,44.3573,44.3658,44.2976,44.3061,5536.0
2020-09-11 13:15:00,51.99,52.04,51.86,51.94,9024.0,44.3061,44.3488,44.1954,44.2635,9024.0
2020-09-11 13:20:00,51.96,51.98,51.92,51.98,12949.0,44.2806,44.2976,44.2465,44.2976,12949.0
2020-09-11 13:25:00,51.99,52.01,51.9,51.93,7798.0,44.3061,44.3232,44.2294,44.255,7798.0
2020-09-11 13:30:00,51.93,51.96,51.82,51.89,11226.0,44.255,44.2806,44.1613,44.2209,11226.0
2020-09-11 13:35:00,51.9,51.98,51.9,51.92,13667.0,44.2294,44.2976,44.2294,44.2465,13667.0
2020-09-11 13:40:00,51.92,52.0,51.89,51.98,12447.0,44.2465,44.3147,44.2209,44.2976,12447.0
2020-09-11 13:45:00,51.98,52.01,51.89,51.94,7309.0,44.2976,44.3232,44.2209,44.2635,7309.0
2020-09-11 13:50:00,51.94,52.0,51.94,51.98,7500.0,44.2635,44.3147,44.2635,44.2976,7500.0
2020-09-11 13:55:00,51.98,51.98,51.9,51.92,12106.0,44.2976,44.2976,44.2294,44.2465,12106.0
2020-09-11 14:00:00,51.92,51.95,51.88,51.92,10082.0,44.2465,44.2721,44.2124,44.2465,10082.0
2020-09-11 14:05:00,51.94,52.02,51.93,52.02,7228.0,44.2635,44.3317,44.255,44.3317,7228.0
2020-09-11 14:10:00,52.02,52.1,51.99,52.09,7391.0,44.3317,44.3999,44.3061,44.3914,7391.0
2020-09-11 14:15:00,52.09,52.16,52.08,52.15,4698.0,44.3914,44.451,44.3828,44.4425,4698.0
2020-09-11 14:20:00,52.15,52.15,52.05,52.14,6752.0,44.4425,44.4425,44.3573,44.434,6752.0
2020-09-11 14:25:00,52.14,52.2,52.13,52.13,10292.0,44.434,44.4851,44.4255,44.4255,10292.0
2020-09-11 14:30:00,52.12,52.2,52.09,52.11,6200.0,44.4169,44.4851,44.3914,44.4084,6200.0
2020-09-11 14:35:00,52.12,52.25,52.12,52.23,7293.0,44.4169,44.5277,44.4169,44.5107,7293.0
2020-09-11 14:40:00,52.23,52.3,52.22,52.24,5436.0,44.5107,44.5703,44.5022,44.5192,5436.0
2020-09-11 14:45:00,52.23,52.25,52.18,52.18,5727.0,44.5107,44.5277,44.4681,44.4681,5727.0
2020-09-11 14:50:00,52.2,52.2,52.14,52.19,6524.0,44.4851,44.4851,44.434,44.4766,6524.0
2020-09-11 14:55:00,52.21,52.26,52.2,52.21,6388.0,44.4936,44.5362,44.4851,44.4936,6388.0
2020-09-11 15:00:00,52.2,52.23,52.13,52.14,5811.0,44.4851,44.5107,44.4255,44.434,5811.0
2020-09-11 15:05:00,52.15,52.19,52.13,52.14,7292.0,44.4425,44.4766,44.4255,44.434,7292.0
2020-09-11 15:10:00,52.15,52.19,52.12,52.19,11551.0,44.4425,44.4766,44.4169,44.4766,11551.0
2020-09-11 15:15:00,52.2,52.29,52.18,52.24,9628.0,44.4851,44.5618,44.4681,44.5192,9628.0
2020-09-11 15:20:00,52.22,52.41,52.21,52.38,23709.0,44.5022,44.6641,44.4936,44.6385,23709.0
2020-09-11 15:25:00,52.39,52.52,52.38,52.49,15082.0,44.647,44.7578,44.6385,44.7322,15082.0
2020-09-11 15:30:00,52.5,52.58,52.49,52.53,20100.0,44.7408,44.8089,44.7322,44.7663,20100.0
2020-09-11 15:35:00,52.54,52.54,52.43,52.52,20841.0,44.7749,44.7749,44.6811,44.7578,20841.0
2020-09-11 15:40:00,52.54,52.54,52.42,52.43,16492.0,44.7749,44.7749,44.6726,44.6811,16492.0
2020-09-11 15:45:00,52.44,52.54,52.4,52.49,22512.0,44.6896,44.7749,44.6556,44.7322,22512.0
2020-09-11 15:50:00,52.48,52.53,52.44,52.44,54774.0,44.7237,44.7663,44.6896,44.6896,54774.0
2020-09-11 15:55:00,52.45,52.5,52.34,52.4,132186.0,44.6982,44.7408,44.6044,44.6556,132186.0
2020-09-14 09:30:00,52.6,52.66,52.5,52.56,28159.0,44.826,44.8771,44.7408,44.7919,28159.0
2020-09-14 09:35:00,52.56,52.56,52.43,52.47,10757.0,44.7919,44.7919,44.6811,44.7152,10757.0
2020-09-14 09:40:00,52.46,52.53,52.37,52.38,14925.0,44.7067,44.7663,44.63,44.6385,14925.0
2020-09-14 09:45:00,52.35,52.48,52.34,52.44,8748.0,44.6129,44.7237,44.6044,44.6896,8748.0
2020-09-14 09:50:00,52.46,52.48,52.42,52.47,8501.0,44.7067,44.7237,44.6726,44.7152,8501.0
2020-09-14 09:55:00,52.43,52.52,52.41,52.52,11198.0,44.6811,44.7578,44.6641,44.7578,11198.0
2020-09-14 10:00:00,52.53,52.61,52.42,52.5,8919.0,44.7663,44.8345,44.6726,44.7408,8919.0
2020-09-14 10:05:00,52.5,52.55,52.43,52.47,5254.0,44.7408,44.7834,44.6811,44.7152,5254.0
2020-09-14 10:10:00,52.46,52.46,52.23,52.23,17494.0,44.7067,44.7067,44.5107,44.5107,17494.0
2020-09-14 10:15:00,52.2,52.31,52.16,52.23,16538.0,44.4851,44.5789,44.451,44.5107,16538.0
2020-09-14 10:20:00,52.21,52.44,52.21,52.36,14405.0,44.4936,44.6896,44.4936,44.6215,14405.0
2020-09-14 10:25:00,52.35,52.47,52.35,52.38,14265.0,44.6129,44.7152,44.6129,44.6385,14265.0
2020-09-14 10:30:00,52.36,52.45,52.36,52.41,13369.0,44.6215,44.6982,44.6215,44.6641,13369.0
2020-09-14 10:35:00,52.39,52.43,52.38,52.38,4679.0,44.647,44.6811,44.6385,44.6385,4679.0
2020-09-14 10:40:00,52.36,52.47,52.35,52.38,6913.0,44.6215,44.7152,44.6129,44.6385,6913.0
2020-09-14 10:45:00,52.42,52.5,52.4,52.5,4645.0,44.6726,44.7408,44.6556,44.7408,4645.0
2020-09-14 10:50:00,52.51,52.53,52.43,52.43,4695.0,44.7493,44.7663,44.6811,44.6811,4695.0
2020-09-14 10:55:00,52.45,52.45,52.3,52.3,4806.0,44.6982,44.6982,44.5703,44.5703,4806.0
2020-09-14 11:00:00,52.32,52.36,52.24,52.36,5501.0,44.5874,44.6215,44.5192,44.6215,5501.0
2020-09-14 11:05:00,52.35,52.35,52.24,52.25,12464.0,44.6129,44.6129,44.5192,44.5277,12464.0
2020-09-14 11:10:00,52.28,52.42,52.27,52.35,5374.0,44.5533,44.6726,44.5448,44.6129,5374.0
2020-09-14 11:15:00,52.35,52.39,52.34,52.34,7067.0,44.6129,44.647,44.6044,44.6044,7067.0
2020-09-14 11:20:00,52.35,52.49,52.32,52.48,10908.0,44.6129,44.7322,44.5874,44.7237,10908.0
2020-09-14 11:25:00,52.49,52.51,52.42,52.47,22478.0,44.7322,44.7493,44.6726,44.7152,22478.0
2020-09-14 11:30:00,52.47,52.62,52.44,52.58,6198.0,44.7152,44.843,44.6896,44.8089,6198.0
2020-09-14 11:35:00,52.57,52.61,52.56,52.57,4743.0,44.8004,44.8345,44.7919,44.8004,4743.0
2020-09-14 11:40:00,52.57,52.57,52.53,52.55,5167.0,44.8004,44.8004,44.7663,44.7834,5167.0
2020-09-14 11:45:00,52.55,52.59,52.53,52.53,6611.0,44.7834,44.8175,44.7663,44.7663,6611.0
2020-09-14 11:50:00,52.54,52.57,52.52,52.52,5107.0,44.7749,44.8004,44.7578,44.7578,5107.0
2020-09-14 11:55:00,52.53,52.53,52.46,52.5,11401.0,44.7663,44.7663,44.7067,44.7408,11401.0
2020-09-14 12:00:00,52.49,52.56,52.49,52.54,4320.0,44.7322,44.7919,44.7322,44.7749,4320.0
2020-09-14 12:05:00,52.56,52.64,52.56,52.6,5987.0,44.7919,44.8601,44.7919,44.826,5987.0
2020-09-14 12:10:00,52.6,52.65,52.58,52.62,3548.0,44.826,44.8686,44.8089,44.843,3548.0
2020-09-14 12:15:00,52.61,52.7,52.6,52.7,9140.0,44.8345,44.9112,44.826,44.9112,9140.0
2020-09-14 12:20:00,52.71,52.77,52.68,52.7,6986.0,44.9197,44.9709,44.8942,44.9112,6986.0
2020-09-14 12:25:00,52.68,52.7,52.66,52.69,5087.0,44.8942,44.9112,44.8771,44.9027,5087.0
2020-09-14 12:30:00,52.68,52.71,52.63,52.71,6120.0,44.8942,44.9197,44.8516,44.9197,6120.0
2020-09-14 12:35:00,52.71,52.76,52.67,52.74,7227.0,44.9197,44.9623,44.8856,44.9453,7227.0
2020-09-14 12:40:00,52.73,52.74,52.67,52.68,3010.0,44.9368,44.9453,44.8856,44.8942,3010.0
2020-09-14 12:45:00,52.69,52.7,52.64,52.66,3960.0,44.9027,44.9112,44.8601,44.8771,3960.0
2020-09-14 12:50:00,52.65,52.66,52.58,52.59,4304.0,44.8686,44.8771,44.8089,44.8175,4304.0
2020-09-14 12:55:00,52.6,52.63,52.56,52.57,8010.0,44.826,44.8516,44.7919,44.8004,8010.0
2020-09-14 13:00:00,52.58,52.6,52.53,52.59,4200.0,44.8089,44.826,44.7663,44.8175,4200.0
2020-09-14 13:05:00,52.58,52.63,52.54,52.55,5215.0,44.8089,44.8516,44.7749,44.7834,5215.0
2020-09-14 13:10:00,52.55,52.56,52.5,52.56,8477.0,44.7834,44.7919,44.7408,44.7919,8477.0
2020-09-14 13:15:00,52.55,52.57,52.53,52.54,5062.0,44.7834,44.8004,44.7663,44.7749,5062.0
2020-09-14 13:20:00,52.53,52.55,52.5,52.55,5554.0,44.7663,44.7834,44.7408,44.7834,5554.0
2020-09-14 13:25:00,52.54,52.6,52.53,52.6,3990.0,44.7749,44.826,44.7663,44.826,3990.0
2020-09-14 13:30:00,52.6,52.65,52.6,52.65,8560.0,44.826,44.8686,44.826,44.8686,8560.0
2020-09-14 13:35:00,52.65,52.69,52.61,52.67,7251.0,44.8686,44.9027,44.8345,44.8856,7251.0
2020-09-14 13:40:00,52.69,52.73,52.67,52.67,13211.0,44.9027,44.9368,44.8856,44.8856,13211.0
2020-09-14 13:45:00,52.66,52.7,52.63,52.65,4761.0,44.8771,44.9112,44.8516,44.8686,4761.0
2020-09-14 13:50:00,52.66,52.74,52.66,52.71,10001.0,44.8771,44.9453,44.8771,44.9197,10001.0
2020-09-14 13:55:00,52.72,52.76,52.71,52.72,4678.0,44.9283,44.9623,44.9197,44.9283,4678.0
2020-09-14 14:00:00,52.74,52.76,52.71,52.74,7762.0,44.9453,44.9623,44.9197,44.9453,7762.0
2020-09-14 14:05:00,52.73,52.76,52.7,52.76,4638.0,44.9368,44.9623,44.9112,44.9623,4638.0
2020-09-14 14:10:00,52.76,52.76,52.69,52.7,6236.0,44.9623,44.9623,44.9027,44.9112,6236.0
2020-09-14 14:15:00,52.7,52.74,52.68,52.74,6307.0,44.9112,44.9453,44.8942,44.9453,6307.0
2020-09-14 14:20:00,52.72,52.72,52.66,52.68,4460.0,44.9283,44.9283,44.8771,44.8942,4460.0
2020-09-14 14:25:00,52.69,52.74,52.67,52.71,5522.0,44.9027,44.9453,44.8856,44.9197,5522.0
2020-09-14 14:30:00,52.7,52.71,52.67,52.69,7337.0,44.9112,44.9197,44.8856,44.9027,7337.0
2020-09-14 14:35:00,52.68,52.71,52.64,52.71,5036.0,44.8942,44.9197,44.8601,44.9197,5036.0
2020-09-14 14:40:00,52.72,52.76,52.68,52.76,9006.0,44.9283,44.9623,44.8942,44.9623,9006.0
2020-09-14 14:45:00,52.75,52.76,52.69,52.71,8973.0,44.9538,44.9623,44.9027,44.9197,8973.0
2020-09-14 14:50:00,52.71,52.74,52.63,52.65,10705.0,44.9197,44.9453,44.8516,44.8686,10705.0
2020-09-14 14:55:00,52.65,52.7,52.55,52.69,26971.0,44.8686,44.9112,44.7834,44.9027,26971.0
2020-09-14 15:00:00,52.67,52.7,52.58,52.6,8857.0,44.8856,44.9112,44.8089,44.826,8857.0
2020-09-14 15:05:00,52.61,52.63,52.54,52.59,6802.0,44.8345,44.8516,44.7749,44.8175,6802.0
2020-09-14 15:10:00,52.57,52.6,52.44,52.48,18009.0,44.8004,44.826,44.6896,44.7237,18009.0
2020-09-14 15:15:00,52.48,52.57,52.46,52.53,19802.0,44.7237,44.8004,44.7067,44.7663,19802.0
2020-09-14 15:20:00,52.52,52.53,52.4,52.42,15916.0,44.7578,44.7663,44.6556,44.6726,15916.0
2020-09-14 15:25:00,52.41,52.5,52.4,52.49,16823.0,44.6641,44.7408,44.6556,44.7322,16823.0
2020-09-14 15:30:00,52.5,52.51,52.42,52.46,17116.0,44.7408,44.7493,44.6726,44.7067,17116.0
2020-09-14 15:35:00,52.46,52.51,52.43,52.51,16748.0,44.7067,44.7493,44.6811,44.7493,16748.0
2020-09-14 15:40:00,52.51,52.58,52.47,52.57,14153.0,44.7493,44.8089,44.7152,44.8004,14153.0
2020-09-14 15:45:00,52.58,52.65,52.55,52.64,19886.0,44.8089,44.8686,44.7834,44.8601,19886.0
2020-09-14 15:50:00,52.64,52.67,52.61,52.62,34456.0,44.8601,44.8856,44.8345,44.843,34456.0
2020-09-14 15:55:00,52.62,52.62,52.48,52.48,118029.0,44.843,44.843,44.7237,44.7237,118029.0
2020-09-15 09:30:00,52.69,52.69,52.42,52.42,90263.0,44.9027,44.9027,44.6726,44.6726,90263.0
2020-09-15 09:35:00,52.41,52.41,52.16,52.21,32798.0,44.6641,44.6641,44.451,44.4936,32798.0
2020-09-15 09:40:00,52.19,52.48,52.17,52.42,8284.0,44.4766,44.7237,44.4595,44.6726,8284.0
2020-09-15 09:45:00,52.4,52.46,52.24,52.26,10327.0,44.6556,44.7067,44.5192,44.5362,10327.0
2020-09-15 09:50:00,52.27,52.32,52.18,52.2,17455.0,44.5448,44.5874,44.4681,44.4851,17455.0
2020-09-15 09:55:00,52.21,52.28,52.11,52.12,8188.0,44.4936,44.5533,44.4084,44.4169,8188.0
2020-09-15 10:00:00,52.12,52.21,52.11,52.17,13421.0,44.4169,44.4936,44.4084,44.4595,13421.0
2020-09-15 10:05:00,52.14,52.4,52.13,52.38,24463.0,44.434,44.6556,44.4255,44.6385,24463.0
2020-09-15 10:10:00,52.38,52.49,52.29,52.47,19608.0,44.6385,44.7322,44.5618,44.7152,19608.0
2020-09-15 10:15:00,52.47,52.56,52.42,52.48,7244.0,44.7152,44.7919,44.6726,44.7237,7244.0
2020-09-15 10:20:00,52.43,52.48,52.35,52.45,8451.0,44.6811,44.7237,44.6129,44.6982,8451.0
2020-09-15 10:25:00,52.43,52.5,52.4,52.43,8486.0,44.6811,44.7408,44.6556,44.6811,8486.0
2020-09-15 10:30:00,52.44,52.49,52.43,52.43,5460.0,44.6896,44.7322,44.6811,44.6811,5460.0
2020-09-15 10:35:00,52.41,52.45,52.39,52.42,8684.0,44.6641,44.6982,44.647,44.6726,8684.0
2020-09-15 10:40:00,52.45,52.52,52.42,52.46,6775.0,44.6982,44.7578,44.6726,44.7067,6775.0
2020-09-15 10:45:00,52.44,52.65,52.44,52.63,9512.0,44.6896,44.8686,44.6896,44.8516,9512.0
2020-09-15 10:50:00,52.63,52.68,52.6,52.62,6003.0,44.8516,44.8942,44.826,44.843,6003.0
2020-09-15 10:55:00,52.64,52.65,52.52,52.52,9467.0,44.8601,44.8686,44.7578,44.7578,9467.0
2020-09-15 11:00:00,52.53,52.58,52.35,52.36,11731.0,44.7663,44.8089,44.6129,44.6215,11731.0
2020-09-15 11:05:00,52.37,52.38,52.31,52.37,11456.0,44.63,44.6385,44.5789,44.63,11456.0
2020-09-15 11:10:00,52.37,52.37,52.33,52.36,8700.0,44.63,44.63,44.5959,44.6215,8700.0
2020-09-15 11:15:00,52.36,52.4,52.34,52.4,8828.0,44.6215,44.6556,44.6044,44.6556,8828.0
2020-09-15 11:20:00,52.38,52.41,52.35,52.39,8350.0,44.6385,44.6641,44.6129,44.647,8350.0
2020-09-15 11:25:00,52.39,52.39,52.35,52.38,8200.0,44.647,44.647,44.6129,44.6385,8200.0
2020-09-15 11:30:00,52.38,52.39,52.29,52.3,21600.0,44.6385,44.647,44.5618,44.5703,21600.0
2020-09-15 11:35:00,52.31,52.36,52.28,52.32,7058.0,44.5789,44.6215,44.5533,44.5874,7058.0
2020-09-15 11:40:00,52.32,52.33,52.24,52.25,4798.0,44.5874,44.5959,44.5192,44.5277,4798.0
2020-09-15 11:45:00,52.26,52.26,52.19,52.23,6817.0,44.5362,44.5362,44.4766,44.5107,6817.0
2020-09-15 11:50:00,52.23,52.27,52.21,52.21,4511.0,44.5107,44.5448,44.4936,44.4936,4511.0
2020-09-15 11:55:00,52.2,52.2,52.16,52.19,7786.0,44.4851,44.4851,44.451,44.4766,7786.0
2020-09-15 12:00:00,52.19,52.2,52.16,52.16,11134.0,44.4766,44.4851,44.451,44.451,11134.0
2020-09-15 12:05:00,52.15,52.17,52.05,52.05,37017.0,44.4425,44.4595,44.3573,44.3573,37017.0
2020-09-15 12:10:00,52.06,52.15,52.05,52.15,16844.0,44.3658,44.4425,44.3573,44.4425,16844.0
2020-09-15 12:15:00,52.16,52.16,52.09,52.1,5552.0,44.451,44.451,44.3914,44.3999,5552.0
2020-09-15 12:20:00,52.1,52.11,52.01,52.03,6991.0,44.3999,44.4084,44.3232,44.3402,6991.0
2020-09-15 12:25:00,52.04,52.07,52.02,52.03,2714.0,44.3488,44.3743,44.3317,44.3402,2714.0
2020-09-15 12:30:00,52.03,52.04,52.0,52.01,4419.0,44.3402,44.3488,44.3147,44.3232,4419.0
2020-09-15 12:35:00,52.02,52.03,52.0,52.01,5168.0,44.3317,44.3402,44.3147,44.3232,5168.0
2020-09-15 12:40:00,52.01,52.02,51.95,51.95,34324.0,44.3232,44.3317,44.2721,44.2721,34324.0
2020-09-15 12:45:00,51.94,51.95,51.87,51.93,10274.0,44.2635,44.2721,44.2039,44.255,10274.0
2020-09-15 12:50:00,51.95,51.96,51.91,51.92,4866.0,44.2721,44.2806,44.238,44.2465,4866.0
2020-09-15 12:55:00,51.92,51.96,51.91,51.93,5224.0,44.2465,44.2806,44.238,44.255,5224.0
2020-09-15 13:00:00,51.94,52.06,51.92,52.06,7410.0,44.2635,44.3658,44.2465,44.3658,7410.0
2020-09-15 13:05:00,52.07,52.08,51.98,52.0,6917.0,44.3743,44.3828,44.2976,44.3147,6917.0
2020-09-15 13:10:00,52.0,52.0,51.92,51.98,8175.0,44.3147,44.3147,44.2465,44.2976,8175.0
2020-09-15 13:15:00,51.98,52.02,51.92,51.92,6900.0,44.2976,44.3317,44.2465,44.2465,6900.0
2020-09-15 13:20:00,51.93,51.93,51.85,51.88,6535.0,44.255,44.255,44.1868,44.2124,6535.0
2020-09-15 13:25:00,51.88,52.0,51.88,51.99,8086.0,44.2124,44.3147,44.2124,44.3061,8086.0
2020-09-15 13:30:00,51.99,51.99,51.92,51.92,11762.0,44.3061,44.3061,44.2465,44.2465,11762.0
2020-09-15 13:35:00,51.93,51.94,51.88,51.88,3250.0,44.255,44.2635,44.2124,44.2124,3250.0
2020-09-15 13:40:00,51.89,51.9,51.8,51.81,4871.0,44.2209,44.2294,44.1442,44.1527,4871.0
2020-09-15 13:45:00,51.81,51.82,51.68,51.68,6560.0,44.1527,44.1613,44.042,44.042,6560.0
2020-09-15 13:50:00,51.69,51.7,51.65,51.66,6530.0,44.0505,44.059,44.0164,44.0249,6530.0
2020-09-15 13:55:00,51.65,51.66,51.62,51.66,5599.0,44.0164,44.0249,43.9908,44.0249,5599.0
2020-09-15 14:00:00,51.66,51.67,51.6,51.64,13187.0,44.0249,44.0334,43.9738,44.0079,13187.0
2020-09-15 14:05:00,51.64,51.82,51.64,51.75,14878.0,44.0079,44.1613,44.0079,44.1016,14878.0
2020-09-15 14:10:00,51.75,51.79,51.73,51.75,9071.0,44.1016,44.1357,44.0846,44.1016,9071.0
2020-09-15 14:15:00,51.74,51.84,51.74,51.8,7381.0,44.0931,44.1783,44.0931,44.1442,7381.0
2020-09-15 14:20:00,51.8,51.85,51.79,51.81,7852.0,44.1442,44.1868,44.1357,44.1527,7852.0
2020-09-15 14:25:00,51.8,51.81,51.78,51.8,9877.0,44.1442,44.1527,44.1272,44.1442,9877.0
2020-09-15 14:30:00,51.8,51.83,51.8,51.82,6757.0,44.1442,44.1698,44.1442,44.1613,6757.0
2020-09-15 14:35:00,51.83,51.85,51.8,51.82,13123.0,44.1698,44.1868,44.1442,44.1613,13123.0
2020-09-15 14:40:00,51.83,51.85,51.82,51.84,9912.0,44.1698,44.1868,44.1613,44.1783,9912.0
2020-09-15 14:45:00,51.85,51.86,51.82,51.84,8799.0,44.1868,44.1954,44.1613,44.1783,8799.0
2020-09-15 14:50:00,51.85,51.87,51.78,51.8,9122.0,44.1868,44.2039,44.1272,44.1442,9122.0
2020-09-15 14:55:00,51.8,51.83,51.76,51.8,13678.0,44.1442,44.1698,44.1101,44.1442,13678.0
2020-09-15 15:00:00,51.8,51.8,51.75,51.77,16620.0,44.1442,44.1442,44.1016,44.1187,16620.0
2020-09-15 15:05:00,51.76,51.79,51.69,51.72,18448.0,44.1101,44.1357,44.0505,44.0761,18448.0
2020-09-15 15:10:00,51.72,51.76,51.71,51.74,9562.0,44.0761,44.1101,44.0675,44.0931,9562.0
2020-09-15 15:15:00,51.74,51.79,51.66,51.67,10842.0,44.0931,44.1357,44.0249,44.0334,10842.0
2020-09-15 15:20:00,51.68,51.7,51.54,51.55,10709.0,44.042,44.059,43.9227,43.9312,10709.0
2020-09-15 15:25:00,51.54,51.58,51.49,51.54,18846.0,43.9227,43.9567,43.88,43.9227,18846.0
2020-09-15 15:30:00,51.54,51.55,51.48,51.53,13644.0,43.9227,43.9312,43.8715,43.9141,13644.0
2020-09-15 15:35:00,51.53,51.63,51.53,51.63,26095.0,43.9141,43.9994,43.9141,43.9994,26095.0
2020-09-15 15:40:00,51.63,51.71,51.62,51.68,21007.0,43.9994,44.0675,43.9908,44.042,21007.0
2020-09-15 15:45:00,51.67,51.83,51.67,51.73,50194.0,44.0334,44.1698,44.0334,44.0846,50194.0
2020-09-15 15:50:00,51.73,51.86,51.71,51.86,46049.0,44.0846,44.1954,44.0675,44.1954,46049.0
2020-09-15 15:55:00,51.85,51.86,51.65,51.66,119587.0,44.1868,44.1954,44.0164,44.0249,119587.0
2020-09-16 09:30:00,51.69,51.88,51.46,51.88,26258.0,44.0505,44.2124,43.8545,44.2124,26258.0
2020-09-16 09:35:00,51.9,52.05,51.9,52.05,7893.0,44.2294,44.3573,44.2294,44.3573,7893.0
2020-09-16 09:40:00,52.1,52.18,51.97,51.98,7355.0,44.3999,44.4681,44.2891,44.2976,7355.0
2020-09-16 09:45:00,52.02,52.13,52.02,52.12,5907.0,44.3317,44.4255,44.3317,44.4169,5907.0
2020-09-16 09:50:00,52.16,52.24,52.04,52.1,11996.0,44.451,44.5192,44.3488,44.3999,11996.0
2020-09-16 09:55:00,52.1,52.13,52.03,52.06,4657.0,44.3999,44.4255,44.3402,44.3658,4657.0
2020-09-16 10:00:00,52.02,52.22,52.01,52.19,11793.0,44.3317,44.5022,44.3232,44.4766,11793.0
2020-09-16 10:05:00,52.22,52.27,52.17,52.19,8649.0,44.5022,44.5448,44.4595,44.4766,8649.0
2020-09-16 10:10:00,52.18,52.25,52.13,52.21,4842.0,44.4681,44.5277,44.4255,44.4936,4842.0
2020-09-16 10:15:00,52.21,52.4,52.18,52.4,10643.0,44.4936,44.6556,44.4681,44.6556,10643.0
2020-09-16 10:20:00,52.35,52.42,52.31,52.38,11741.0,44.6129,44.6726,44.5789,44.6385,11741.0
2020-09-16 10:25:00,52.41,52.47,52.35,52.36,28319.0,44.6641,44.7152,44.6129,44.6215,28319.0
2020-09-16 10:30:00,52.41,52.49,52.32,52.44,11325.0,44.6641,44.7322,44.5874,44.6896,11325.0
2020-09-16 10:35:00,52.46,52.57,52.44,52.57,12062.0,44.7067,44.8004,44.6896,44.8004,12062.0
2020-09-16 10:40:00,52.58,52.58,52.5,52.55,6704.0,44.8089,44.8089,44.7408,44.7834,6704.0
2020-09-16 10:45:00,52.54,52.64,52.53,52.53,10452.0,44.7749,44.8601,44.7663,44.7663,10452.0
2020-09-16 10:50:00,52.55,52.57,52.47,52.56,10922.0,44.7834,44.8004,44.7152,44.7919,10922.0
2020-09-16 10:55:00,52.57,52.64,52.53,52.64,15595.0,44.8004,44.8601,44.7663,44.8601,15595.0
2020-09-16 11:00:00,52.63,52.63,52.44,52.48,13282.0,44.8516,44.8516,44.6896,44.7237,13282.0
2020-09-16 11:05:00,52.5,52.5,52.36,52.48,13536.0,44.7408,44.7408,44.6215,44.7237,13536.0
2020-09-16 11:10:00,52.46,52.5,52.4,52.41,9811.0,44.7067,44.7408,44.6556,44.6641,9811.0
2020-09-16 11:15:00,52.41,52.52,52.41,52.51,10507.0,44.6641,44.7578,44.6641,44.7493,10507.0
2020-09-16 11:20:00,52.5,52.57,52.48,52.57,16070.0,44.7408,44.8004,44.7237,44.8004,16070.0
2020-09-16 11:25:00,52.55,52.58,52.53,52.58,9288.0,44.7834,44.8089,44.7663,44.8089,9288.0
2020-09-16 11:30:00,52.58,52.58,52.39,52.41,7834.0,44.8089,44.8089,44.647,44.6641,7834.0
2020-09-16 11:35:00,52.39,52.4,52.32,52.33,6618.0,44.647,44.6556,44.5874,44.5959,6618.0
2020-09-16 11:40:00,52.34,52.38,52.32,52.36,5908.0,44.6044,44.6385,44.5874,44.6215,5908.0
2020-09-16 11:45:00,52.36,52.42,52.35,52.41,5100.0,44.6215,44.6726,44.6129,44.6641,5100.0
2020-09-16 11:50:00,52.43,52.51,52.41,52.51,10662.0,44.6811,44.7493,44.6641,44.7493,10662.0
2020-09-16 11:55:00,52.51,52.54,52.47,52.48,7255.0,44.7493,44.7749,44.7152,44.7237,7255.0
2020-09-16 12:00:00,52.47,52.58,52.47,52.53,6947.0,44.7152,44.8089,44.7152,44.7663,6947.0
2020-09-16 12:05:00,52.51,52.52,52.47,52.47,9248.0,44.7493,44.7578,44.7152,44.7152,9248.0
2020-09-16 12:10:00,52.47,52.53,52.43,52.52,7171.0,44.7152,44.7663,44.6811,44.7578,7171.0
2020-09-16 12:15:00,52.54,52.58,52.51,52.53,8928.0,44.7749,44.8089,44.7493,44.7663,8928.0
2020-09-16 12:20:00,52.54,52.56,52.48,52.53,9590.0,44.7749,44.7919,44.7237,44.7663,9590.0
2020-09-16 12:25:00,52.52,52.56,52.52,52.54,5776.0,44.7578,44.7919,44.7578,44.7749,5776.0
2020-09-16 12:30:00,52.54,52.61,52.54,52.59,7090.0,44.7749,44.8345,44.7749,44.8175,7090.0
2020-09-16 12:35:00,52.57,52.6,52.56,52.59,5719.0,44.8004,44.826,44.7919,44.8175,5719.0
2020-09-16 12:40:00,52.56,52.6,52.56,52.56,8716.0,44.7919,44.826,44.7919,44.7919,8716.0
2020-09-16 12:45:00,52.55,52.61,52.55,52.56,4026.0,44.7834,44.8345,44.7834,44.7919,4026.0
2020-09-16 12:50:00,52.54,52.55,52.52,52.55,4104.0,44.7749,44.7834,44.7578,44.7834,4104.0
2020-09-16 12:55:00,52.54,52.56,52.51,52.52,10312.0,44.7749,44.7919,44.7493,44.7578,10312.0
2020-09-16 13:00:00,52.51,52.54,52.5,52.52,7402.0,44.7493,44.7749,44.7408,44.7578,7402.0
2020-09-16 13:05:00,52.53,52.58,52.49,52.58,4503.0,44.7663,44.8089,44.7322,44.8089,4503.0
2020-09-16 13:10:00,52.56,52.62,52.55,52.59,9346.0,44.7919,44.843,44.7834,44.8175,9346.0
2020-09-16 13:15:00,52.58,52.58,52.53,52.56,3363.0,44.8089,44.8089,44.7663,44.7919,3363.0
2020-09-16 13:20:00,52.55,52.61,52.55,52.59,6412.0,44.7834,44.8345,44.7834,44.8175,6412.0
2020-09-16 13:25:00,52.57,52.61,52.56,52.61,8410.0,44.8004,44.8345,44.7919,44.8345,8410.0
2020-09-16 13:30:00,52.6,52.64,52.57,52.62,7300.0,44.826,44.8601,44.8004,44.843,7300.0
2020-09-16 13:35:00,52.61,52.66,52.6,52.66,8703.0,44.8345,44.8771,44.826,44.8771,8703.0
2020-09-16 13:40:00,52.64,52.65,52.6,52.61,5674.0,44.8601,44.8686,44.826,44.8345,5674.0
2020-09-16 13:45:00,52.62,52.65,52.59,52.65,9358.0,44.843,44.8686,44.8175,44.8686,9358.0
2020-09-16 13:50:00,52.65,52.67,52.61,52.61,6458.0,44.8686,44.8856,44.8345,44.8345,6458.0
2020-09-16 13:55:00,52.61,52.66,52.61,52.64,6291.0,44.8345,44.8771,44.8345,44.8601,6291.0
2020-09-16 14:00:00,52.63,52.75,52.61,52.61,10492.0,44.8516,44.9538,44.8345,44.8345,10492.0
2020-09-16 14:05:00,52.64,52.71,52.55,52.71,11320.0,44.8601,44.9197,44.7834,44.9197,11320.0
2020-09-16 14:10:00,52.69,52.77,52.63,52.75,7994.0,44.9027,44.9709,44.8516,44.9538,7994.0
2020-09-16 14:15:00,52.77,52.85,52.75,52.82,12201.0,44.9709,45.039,44.9538,45.0135,12201.0
2020-09-16 14:20:00,52.84,52.93,52.83,52.89,10174.0,45.0305,45.1072,45.022,45.0731,10174.0
2020-09-16 14:25:00,52.9,52.93,52.87,52.9,10665.0,45.0817,45.1072,45.0561,45.0817,10665.0
2020-09-16 14:30:00,52.91,52.98,52.91,52.98,9791.0,45.0902,45.1498,45.0902,45.1498,9791.0
2020-09-16 14:35:00,52.97,53.02,52.93,53.02,11578.0,45.1413,45.1839,45.1072,45.1839,11578.0
2020-09-16 14:40:00,53.02,53.05,52.99,53.0,9486.0,45.1839,45.2095,45.1584,45.1669,9486.0
2020-09-16 14:45:00,53.0,53.03,52.94,53.02,19533.0,45.1669,45.1924,45.1157,45.1839,19533.0
2020-09-16 14:50:00,53.03,53.03,52.92,52.92,22592.0,45.1924,45.1924,45.0987,45.0987,22592.0
2020-09-16 14:55:00,52.92,52.97,52.87,52.89,17392.0,45.0987,45.1413,45.0561,45.0731,17392.0
2020-09-16 15:00:00,52.88,52.97,52.88,52.94,14876.0,45.0646,45.1413,45.0646,45.1157,14876.0
2020-09-16 15:05:00,52.93,52.94,52.77,52.78,47113.0,45.1072,45.1157,44.9709,44.9794,47113.0
2020-09-16 15:10:00,52.79,52.8,52.62,52.73,25656.0,44.9879,44.9964,44.843,44.9368,25656.0
2020-09-16 15:15:00,52.72,52.75,52.64,52.75,53513.0,44.9283,44.9538,44.8601,44.9538,53513.0
2020-09-16 15:20:00,52.72,52.81,52.69,52.8,29454.0,44.9283,45.005,44.9027,44.9964,29454.0
2020-09-16 15:25:00,52.79,52.86,52.77,52.79,18897.0,44.9879,45.0476,44.9709,44.9879,18897.0
2020-09-16 15:30:00,52.8,52.82,52.75,52.81,44947.0,44.9964,45.0135,44.9538,45.005,44947.0
2020-09-16 15:35:00,52.81,52.96,52.81,52.96,55491.0,45.005,45.1328,45.005,45.1328,55491.0
2020-09-16 15:40:00,52.96,53.07,52.9,53.06,66250.0,45.1328,45.2265,45.0817,45.218,66250.0
2020-09-16 15:45:00,53.07,53.15,53.07,53.12,54365.0,45.2265,45.2947,45.2265,45.2691,54365.0
2020-09-16 15:50:00,53.13,53.17,52.9,52.94,70378.0,45.2777,45.3117,45.0817,45.1157,70378.0
2020-09-16 15:55:00,52.94,53.11,52.9,53.0,275329.0,45.1157,45.2606,45.0817,45.1669,275329.0
2020-09-17 09:30:00,52.51,52.51,52.08,52.32,31253.0,44.7493,44.7493,44.3828,44.5874,31253.0
2020-09-17 09:35:00,52.45,52.57,52.4,52.51,127326.0,44.6982,44.8004,44.6556,44.7493,127326.0
2020-09-17 09:40:00,52.48,52.62,52.32,52.32,12529.0,44.7237,44.843,44.5874,44.5874,12529.0
2020-09-17 09:45:00,52.34,52.43,52.31,52.42,14401.0,44.6044,44.6811,44.5789,44.6726,14401.0
2020-09-17 09:50:00,52.37,52.58,52.35,52.58,15161.0,44.63,44.8089,44.6129,44.8089,15161.0
2020-09-17 09:55:00,52.57,52.59,52.48,52.57,14032.0,44.8004,44.8175,44.7237,44.8004,14032.0
2020-09-17 10:00:00,52.6,52.68,52.54,52.59,10058.0,44.826,44.8942,44.7749,44.8175,10058.0
2020-09-17 10:05:00,52.62,52.8,52.62,52.78,8023.0,44.843,44.9964,44.843,44.9794,8023.0
2020-09-17 10:10:00,52.78,52.95,52.77,52.87,7686.0,44.9794,45.1243,44.9709,45.0561,7686.0
2020-09-17 10:15:00,52.86,52.92,52.83,52.89,3800.0,45.0476,45.0987,45.022,45.0731,3800.0
2020-09-17 10:20:00,52.88,52.97,52.86,52.9,7484.0,45.0646,45.1413,45.0476,45.0817,7484.0
2020-09-17 10:25:00,52.89,53.07,52.87,53.02,32560.0,45.0731,45.2265,45.0561,45.1839,32560.0
2020-09-17 10:30:00,53.0,53.07,52.96,53.07,34312.0,45.1669,45.2265,45.1328,45.2265,34312.0
2020-09-17 10:35:00,53.08,53.11,52.87,52.88,12806.0,45.235,45.2606,45.0561,45.0646,12806.0
2020-09-17 10:40:00,52.89,52.95,52.85,52.9,12839.0,45.0731,45.1243,45.039,45.0817,12839.0
2020-09-17 10:45:00,52.89,52.99,52.89,52.98,12736.0,45.0731,45.1584,45.0731,45.1498,12736.0
2020-09-17 10:50:00,52.95,52.98,52.9,52.94,8880.0,45.1243,45.1498,45.0817,45.1157,8880.0
2020-09-17 10:55:00,52.94,52.95,52.88,52.89,9568.0,45.1157,45.1243,45.0646,45.0731,9568.0
2020-09-17 11:00:00,52.9,53.05,52.9,53.05,10341.0,45.0817,45.2095,45.0817,45.2095,10341.0
2020-09-17 11:05:00,53.05,53.06,52.98,53.02,7355.0,45.2095,45.218,45.1498,45.1839,7355.0
2020-09-17 11:10:00,53.03,53.04,52.91,52.94,9998.0,45.1924,45.201,45.0902,45.1157,9998.0
2020-09-17 11:15:00,52.97,52.99,52.87,52.98,9706.0,45.1413,45.1584,45.0561,45.1498,9706.0
2020-09-17 11:20:00,52.98,53.01,52.92,52.94,9088.0,45.1498,45.1754,45.0987,45.1157,9088.0
2020-09-17 11:25:00,52.96,52.97,52.85,52.89,11875.0,45.1328,45.1413,45.039,45.0731,11875.0
2020-09-17 11:30:00,52.88,52.91,52.85,52.89,16767.0,45.0646,45.0902,45.039,45.0731,16767.0
2020-09-17 11:35:00,52.9,52.92,52.84,52.87,12787.0,45.0817,45.0987,45.0305,45.0561,12787.0
2020-09-17 11:40:00,52.87,52.9,52.84,52.84,24694.0,45.0561,45.0817,45.0305,45.0305,24694.0
2020-09-17 11:45:00,52.85,52.85,52.76,52.8,27640.0,45.039,45.039,44.9623,44.9964,27640.0
2020-09-17 11:50:00,52.82,52.86,52.78,52.79,6472.0,45.0135,45.0476,44.9794,44.9879,6472.0
2020-09-17 11:55:00,52.8,52.8,52.69,52.76,10291.0,44.9964,44.9964,44.9027,44.9623,10291.0
2020-09-17 12:00:00,52.75,52.75,52.68,52.71,6232.0,44.9538,44.9538,44.8942,44.9197,6232.0
2020-09-17 12:05:00,52.71,52.75,52.66,52.67,6287.0,44.9197,44.9538,44.8771,44.8856,6287.0
2020-09-17 12:10:00,52.67,52.7,52.63,52.67,8156.0,44.8856,44.9112,44.8516,44.8856,8156.0
2020-09-17 12:15:00,52.67,52.67,52.45,52.46,10016.0,44.8856,44.8856,44.6982,44.7067,10016.0
2020-09-17 12:20:00,52.46,52.48,52.43,52.45,9883.0,44.7067,44.7237,44.6811,44.6982,9883.0
2020-09-17 12:25:00,52.44,52.5,52.41,52.5,13965.0,44.6896,44.7408,44.6641,44.7408,13965.0
2020-09-17 12:30:00,52.5,52.58,52.48,52.58,13781.0,44.7408,44.8089,44.7237,44.8089,13781.0
2020-09-17 12:35:00,52.58,52.65,52.53,52.64,14009.0,44.8089,44.8686,44.7663,44.8601,14009.0
2020-09-17 12:40:00,52.63,52.63,52.53,52.56,7888.0,44.8516,44.8516,44.7663,44.7919,7888.0
2020-09-17 12:45:00,52.56,52.62,52.53,52.59,10590.0,44.7919,44.843,44.7663,44.8175,10590.0
2020-09-17 12:50:00,52.59,52.6,52.54,52.55,4527.0,44.8175,44.826,44.7749,44.7834,4527.0
2020-09-17 12:55:00,52.52,52.61,52.52,52.52,6848.0,44.7578,44.8345,44.7578,44.7578,6848.0
2020-09-17 13:00:00,52.49,52.5,52.4,52.4,1925.0,44.7322,44.7408,44.6556,44.6556,1925.0
2020-09-17 13:05:00,52.39,52.42,52.36,52.36,9852.0,44.647,44.6726,44.6215,44.6215,9852.0
2020-09-17 13:10:00,52.36,52.36,52.31,52.34,6302.0,44.6215,44.6215,44.5789,44.6044,6302.0
2020-09-17 13:15:00,52.35,52.35,52.25,52.25,7104.0,44.6129,44.6129,44.5277,44.5277,7104.0
2020-09-17 13:20:00,52.26,52.27,52.22,52.22,4448.0,44.5362,44.5448,44.5022,44.5022,4448.0
2020-09-17 13:25:00,52.22,52.32,52.22,52.31,31037.0,44.5022,44.5874,44.5022,44.5789,31037.0
2020-09-17 13:30:00,52.3,52.33,52.3,52.33,6719.0,44.5703,44.5959,44.5703,44.5959,6719.0
2020-09-17 13:35:00,52.33,52.35,52.26,52.28,7702.0,44.5959,44.6129,44.5362,44.5533,7702.0
2020-09-17 13:40:00,52.27,52.31,52.24,52.29,8360.0,44.5448,44.5789,44.5192,44.5618,8360.0
2020-09-17 13:45:00,52.3,52.3,52.23,52.28,5373.0,44.5703,44.5703,44.5107,44.5533,5373.0
2020-09-17 13:50:00,52.27,52.32,52.25,52.3,5290.0,44.5448,44.5874,44.5277,44.5703,5290.0
2020-09-17 13:55:00,52.29,52.3,52.18,52.19,4198.0,44.5618,44.5703,44.4681,44.4766,4198.0
2020-09-17 14:00:00,52.2,52.22,52.18,52.21,7931.0,44.4851,44.5022,44.4681,44.4936,7931.0
2020-09-17 14:05:00,52.22,52.27,52.19,52.26,17569.0,44.5022,44.5448,44.4766,44.5362,17569.0
2020-09-17 14:10:00,52.26,52.27,52.24,52.24,7367.0,44.5362,44.5448,44.5192,44.5192,7367.0
2020-09-17 14:15:00,52.25,52.25,52.18,52.18,10217.0,44.5277,44.5277,44.4681,44.4681,10217.0
2020-09-17 14:20:00,52.18,52.3,52.17,52.3,8756.0,44.4681,44.5703,44.4595,44.5703,8756.0
2020-09-17 14:25:00,52.3,52.3,52.2,52.2,7455.0,44.5703,44.5703,44.4851,44.4851,7455.0
2020-09-17 14:30:00,52.19,52.19,52.14,52.17,7356.0,44.4766,44.4766,44.434,44.4595,7356.0
2020-09-17 14:35:00,52.16,52.18,52.1,52.12,6341.0,44.451,44.4681,44.3999,44.4169,6341.0
2020-09-17 14:40:00,52.12,52.21,52.1,52.18,7494.0,44.4169,44.4936,44.3999,44.4681,7494.0
2020-09-17 14:45:00,52.18,52.26,52.18,52.23,6678.0,44.4681,44.5362,44.4681,44.5107,6678.0
2020-09-17 14:50:00,52.23,52.27,52.22,52.24,9687.0,44.5107,44.5448,44.5022,44.5192,9687.0
2020-09-17 14:55:00,52.24,52.27,52.14,52.14,21307.0,44.5192,44.5448,44.434,44.434,21307.0
2020-09-17 15:00:00,52.16,52.17,51.99,51.99,9721.0,44.451,44.4595,44.3061,44.3061,9721.0
2020-09-17 15:05:00,51.99,52.06,51.97,52.06,11126.0,44.3061,44.3658,44.2891,44.3658,11126.0
2020-09-17 15:10:00,52.07,52.22,52.07,52.09,19160.0,44.3743,44.5022,44.3743,44.3914,19160.0
2020-09-17 15:15:00,52.08,52.09,51.99,51.99,30677.0,44.3828,44.3914,44.3061,44.3061,30677.0
2020-09-17 15:20:00,52.0,52.03,51.93,51.94,12661.0,44.3147,44.3402,44.255,44.2635,12661.0
2020-09-17 15:25:00,51.94,51.99,51.91,51.97,21262.0,44.2635,44.3061,44.238,44.2891,21262.0
2020-09-17 15:30:00,51.96,52.16,51.96,52.11,18468.0,44.2806,44.451,44.2806,44.4084,18468.0
2020-09-17 15:35:00,52.1,52.13,52.04,52.13,26076.0,44.3999,44.4255,44.3488,44.4255,26076.0
2020-09-17 15:40:00,52.15,52.2,52.11,52.12,21034.0,44.4425,44.4851,44.4084,44.4169,21034.0
2020-09-17 15:45:00,52.12,52.12,52.04,52.1,38436.0,44.4169,44.4169,44.3488,44.3999,38436.0
2020-09-17 15:50:00,52.09,52.14,52.06,52.12,56401.0,44.3914,44.434,44.3658,44.4169,56401.0
2020-09-17 15:55:00,52.12,52.25,52.05,52.23,100433.0,44.4169,44.5277,44.3573,44.5107,100433.0
2020-09-18 09:30:00,52.0,52.48,51.98,52.43,466185.0,44.3147,44.7237,44.2976,44.6811,466185.0
2020-09-18 09:35:00,52.4,52.4,52.28,52.29,9974.0,44.6556,44.6556,44.5533,44.5618,9974.0
2020-09-18 09:40:00,52.31,52.32,52.04,52.07,11194.0,44.5789,44.5874,44.3488,44.3743,11194.0
2020-09-18 09:45:00,52.05,52.11,51.92,51.99,13266.0,44.3573,44.4084,44.2465,44.3061,13266.0
2020-09-18 09:50:00,52.0,52.07,51.88,51.9,13657.0,44.3147,44.3743,44.2124,44.2294,13657.0
2020-09-18 09:55:00,51.9,52.05,51.87,52.02,10084.0,44.2294,44.3573,44.2039,44.3317,10084.0
2020-09-18 10:00:00,52.1,52.11,51.92,51.92,6314.0,44.3999,44.4084,44.2465,44.2465,6314.0
2020-09-18 10:05:00,51.93,51.99,51.89,51.91,23613.0,44.255,44.3061,44.2209,44.238,23613.0
2020-09-18 10:10:00,51.9,51.91,51.71,51.72,39438.0,44.2294,44.238,44.0675,44.0761,39438.0
2020-09-18 10:15:00,51.72,51.84,51.72,51.83,13323.0,44.0761,44.1783,44.0761,44.1698,13323.0
2020-09-18 10:20:00,51.85,51.95,51.85,51.85,10088.0,44.1868,44.2721,44.1868,44.1868,10088.0
2020-09-18 10:25:00,51.86,51.96,51.84,51.87,5938.0,44.1954,44.2806,44.1783,44.2039,5938.0
2020-09-18 10:30:00,51.87,51.9,51.85,51.89,7590.0,44.2039,44.2294,44.1868,44.2209,7590.0
2020-09-18 10:35:00,51.85,51.86,51.75,51.75,7774.0,44.1868,44.1954,44.1016,44.1016,7774.0
2020-09-18 10:40:00,51.73,51.78,51.68,51.73,8368.0,44.0846,44.1272,44.042,44.0846,8368.0
2020-09-18 10:45:00,51.72,51.72,51.65,51.7,5428.0,44.0761,44.0761,44.0164,44.059,5428.0
2020-09-18 10:50:00,51.7,51.7,51.6,51.62,4563.0,44.059,44.059,43.9738,43.9908,4563.0
2020-09-18 10:55:00,51.62,51.66,51.6,51.65,3641.0,43.9908,44.0249,43.9738,44.0164,3641.0
2020-09-18 11:00:00,51.62,51.66,51.57,51.57,9694.0,43.9908,44.0249,43.9482,43.9482,9694.0
2020-09-18 11:05:00,51.59,51.66,51.55,51.61,6310.0,43.9653,44.0249,43.9312,43.9823,6310.0
2020-09-18 11:10:00,51.61,51.62,51.47,51.48,12270.0,43.9823,43.9908,43.863,43.8715,12270.0
2020-09-18 11:15:00,51.49,51.51,51.36,51.36,13366.0,43.88,43.8971,43.7693,43.7693,13366.0
2020-09-18 11:20:00,51.37,51.5,51.37,51.41,7464.0,43.7778,43.8886,43.7778,43.8119,7464.0
2020-09-18 11:25:00,51.45,51.52,51.43,51.49,10166.0,43.846,43.9056,43.8289,43.88,10166.0
2020-09-18 11:30:00,51.5,51.61,51.46,51.46,9133.0,43.8886,43.9823,43.8545,43.8545,9133.0
2020-09-18 11:35:00,51.47,51.55,51.46,51.55,7109.0,43.863,43.9312,43.8545,43.9312,7109.0
2020-09-18 11:40:00,51.56,51.6,51.55,51.58,4549.0,43.9397,43.9738,43.9312,43.9567,4549.0
2020-09-18 11:45:00,51.57,51.68,51.57,51.66,8912.0,43.9482,44.042,43.9482,44.0249,8912.0
2020-09-18 11:50:00,51.65,51.71,51.65,51.69,4947.0,44.0164,44.0675,44.0164,44.0505,4947.0
2020-09-18 11:55:00,51.68,51.71,51.66,51.68,12960.0,44.042,44.0675,44.0249,44.042,12960.0
2020-09-18 12:00:00,51.68,51.76,51.67,51.68,7111.0,44.042,44.1101,44.0334,44.042,7111.0
2020-09-18 12:05:00,51.7,51.76,51.67,51.75,4409.0,44.059,44.1101,44.0334,44.1016,4409.0
2020-09-18 12:10:00,51.75,51.83,51.75,51.82,7379.0,44.1016,44.1698,44.1016,44.1613,7379.0
2020-09-18 12:15:00,51.81,51.85,51.71,51.79,14047.0,44.1527,44.1868,44.0675,44.1357,14047.0
2020-09-18 12:20:00,51.79,51.8,51.71,51.72,7212.0,44.1357,44.1442,44.0675,44.0761,7212.0
2020-09-18 12:25:00,51.72,51.78,51.72,51.78,5265.0,44.0761,44.1272,44.0761,44.1272,5265.0
2020-09-18 12:30:00,51.78,51.78,51.68,51.71,11657.0,44.1272,44.1272,44.042,44.0675,11657.0
2020-09-18 12:35:00,51.72,51.74,51.67,51.72,8015.0,44.0761,44.0931,44.0334,44.0761,8015.0
2020-09-18 12:40:00,51.71,51.72,51.67,51.68,8585.0,44.0675,44.0761,44.0334,44.042,8585.0
2020-09-18 12:45:00,51.69,51.69,51.65,51.68,9650.0,44.0505,44.0505,44.0164,44.042,9650.0
2020-09-18 12:50:00,51.64,51.64,51.54,51.55,4458.0,44.0079,44.0079,43.9227,43.9312,4458.0
2020-09-18 12:55:00,51.55,51.58,51.51,51.52,6721.0,43.9312,43.9567,43.8971,43.9056,6721.0
2020-09-18 13:00:00,51.51,51.56,51.49,51.54,9583.0,43.8971,43.9397,43.88,43.9227,9583.0
2020-09-18 13:05:00,51.52,51.53,51.49,51.52,7247.0,43.9056,43.9141,43.88,43.9056,7247.0
2020-09-18 13:10:00,51.55,51.59,51.51,51.53,6547.0,43.9312,43.9653,43.8971,43.9141,6547.0
2020-09-18 13:15:00,51.53,51.54,51.49,51.52,16979.0,43.9141,43.9227,43.88,43.9056,16979.0
2020-09-18 13:20:00,51.54,51.54,51.49,51.5,7669.0,43.9227,43.9227,43.88,43.8886,7669.0
2020-09-18 13:25:00,51.5,51.5,51.44,51.44,22557.0,43.8886,43.8886,43.8374,43.8374,22557.0
2020-09-18 13:30:00,51.44,51.44,51.3,51.4,19939.0,43.8374,43.8374,43.7181,43.8033,19939.0
2020-09-18 13:35:00,51.36,51.46,51.32,51.45,13676.0,43.7693,43.8545,43.7352,43.846,13676.0
2020-09-18 13:40:00,51.47,51.47,51.41,51.41,9844.0,43.863,43.863,43.8119,43.8119,9844.0
2020-09-18 13:45:00,51.41,51.44,51.39,51.43,9924.0,43.8119,43.8374,43.7948,43.8289,9924.0
2020-09-18 13:50:00,51.43,51.43,51.37,51.41,8449.0,43.8289,43.8289,43.7778,43.8119,8449.0
2020-09-18 13:55:00,51.42,51.5,51.42,51.47,6499.0,43.8204,43.8886,43.8204,43.863,6499.0
2020-09-18 14:00:00,51.47,51.47,51.36,51.37,14944.0,43.863,43.863,43.7693,43.7778,14944.0
2020-09-18 14:05:00,51.38,51.4,51.36,51.38,11407.0,43.7863,43.8033,43.7693,43.7863,11407.0
2020-09-18 14:10:00,51.38,51.38,51.33,51.36,14662.0,43.7863,43.7863,43.7437,43.7693,14662.0
2020-09-18 14:15:00,51.36,51.37,51.19,51.2,28748.0,43.7693,43.7778,43.6244,43.6329,28748.0
2020-09-18 14:20:00,51.21,51.36,51.21,51.3,29490.0,43.6414,43.7693,43.6414,43.7181,29490.0
2020-09-18 14:25:00,51.31,51.33,51.27,51.3,25436.0,43.7266,43.7437,43.6926,43.7181,25436.0
2020-09-18 14:30:00,51.29,51.29,51.17,51.25,19619.0,43.7096,43.7096,43.6073,43.6755,19619.0
2020-09-18 14:35:00,51.26,51.28,51.22,51.23,6845.0,43.684,43.7011,43.6499,43.6585,6845.0
2020-09-18 14:40:00,51.23,51.28,51.17,51.17,9869.0,43.6585,43.7011,43.6073,43.6073,9869.0
2020-09-18 14:45:00,51.17,51.24,51.17,51.2,17915.0,43.6073,43.667,43.6073,43.6329,17915.0
2020-09-18 14:50:00,51.2,51.2,51.09,51.1,12825.0,43.6329,43.6329,43.5392,43.5477,12825.0
2020-09-18 14:55:00,51.09,51.09,51.04,51.09,14744.0,43.5392,43.5392,43.4966,43.5392,14744.0
2020-09-18 15:00:00,51.1,51.2,51.09,51.2,19017.0,43.5477,43.6329,43.5392,43.6329,19017.0
2020-09-18 15:05:00,51.19,51.19,51.13,51.16,14212.0,43.6244,43.6244,43.5732,43.5988,14212.0
2020-09-18 15:10:00,51.16,51.27,51.16,51.26,17289.0,43.5988,43.6926,43.5988,43.684,17289.0
2020-09-18 15:15:00,51.27,51.28,51.19,51.21,16106.0,43.6926,43.7011,43.6244,43.6414,16106.0
2020-09-18 15:20:00,51.2,51.24,51.15,51.23,16825.0,43.6329,43.667,43.5903,43.6585,16825.0
2020-09-18 15:25:00,51.23,51.32,51.21,51.28,21126.0,43.6585,43.7352,43.6414,43.7011,21126.0
2020-09-18 15:30:00,51.3,51.35,51.21,51.34,38108.0,43.7181,43.7607,43.6414,43.7522,38108.0
2020-09-18 15:35:00,51.34,51.34,51.26,51.3,40758.0,43.7522,43.7522,43.684,43.7181,40758.0
2020-09-18 15:40:00,51.3,51.3,51.24,51.24,41621.0,43.7181,43.7181,43.667,43.667,41621.0
2020-09-18 15:45:00,51.25,51.29,51.21,51.24,52911.0,43.6755,43.7096,43.6414,43.667,52911.0
2020-09-18 15:50:00,51.23,51.31,51.19,51.3,67760.0,43.6585,43.7266,43.6244,43.7181,67760.0
2020-09-18 15:55:00,51.3,51.59,51.29,51.33,267856.0,43.7181,43.9653,43.7096,43.7437,267856.0
2020-09-21 09:30:00,50.85,50.99,50.66,50.7,38556.0,43.3346,43.4539,43.1727,43.2068,38556.0
2020-09-21 09:35:00,50.72,50.74,50.53,50.61,16615.0,43.2238,43.2409,43.0619,43.1301,16615.0
2020-09-21 09:40:00,50.59,50.59,50.42,50.42,8787.0,43.1131,43.1131,42.9682,42.9682,8787.0
2020-09-21 09:45:00,50.43,50.55,50.37,50.39,8141.0,42.9767,43.079,42.9256,42.9426,8141.0
2020-09-21 09:50:00,50.36,50.51,50.32,50.46,9894.0,42.9171,43.0449,42.883,43.0023,9894.0
2020-09-21 09:55:00,50.45,50.77,50.42,50.7,6501.0,42.9938,43.2665,42.9682,43.2068,6501.0
2020-09-21 10:00:00,50.71,50.71,50.56,50.58,7538.0,43.2153,43.2153,43.0875,43.1045,7538.0
2020-09-21 10:05:00,50.63,50.88,50.55,50.85,13151.0,43.1471,43.3602,43.079,43.3346,13151.0
2020-09-21 10:10:00,50.81,50.89,50.75,50.83,6989.0,43.3005,43.3687,43.2494,43.3176,6989.0
2020-09-21 10:15:00,50.8,50.81,50.58,50.68,28098.0,43.292,43.3005,43.1045,43.1898,28098.0
2020-09-21 10:20:00,50.69,50.85,50.63,50.84,14998.0,43.1983,43.3346,43.1471,43.3261,14998.0
2020-09-21 10:25:00,50.83,51.02,50.76,50.98,25833.0,43.3176,43.4795,43.2579,43.4454,25833.0
2020-09-21 10:30:00,51.0,51.11,50.98,51.03,12463.0,43.4625,43.5562,43.4454,43.488,12463.0
2020-09-21 10:35:00,51.0,51.19,50.97,51.19,9176.0,43.4625,43.6244,43.4369,43.6244,9176.0
2020-09-21 10:40:00,51.18,51.35,51.15,51.32,13201.0,43.6159,43.7607,43.5903,43.7352,13201.0
2020-09-21 10:45:00,51.3,51.39,51.3,51.37,7701.0,43.7181,43.7948,43.7181,43.7778,7701.0
2020-09-21 10:50:00,51.35,51.44,51.33,51.44,10459.0,43.7607,43.8374,43.7437,43.8374,10459.0
2020-09-21 10:55:00,51.44,51.44,51.37,51.37,8588.0,43.8374,43.8374,43.7778,43.7778,8588.0
2020-09-21 11:00:00,51.37,51.47,51.36,51.44,8511.0,43.7778,43.863,43.7693,43.8374,8511.0
2020-09-21 11:05:00,51.47,51.55,51.47,51.49,6915.0,43.863,43.9312,43.863,43.88,6915.0
2020-09-21 11:10:00,51.55,51.55,51.43,51.45,5814.0,43.9312,43.9312,43.8289,43.846,5814.0
2020-09-21 11:15:00,51.44,51.44,51.28,51.33,12480.0,43.8374,43.8374,43.7011,43.7437,12480.0
2020-09-21 11:20:00,51.33,51.34,51.23,51.29,5708.0,43.7437,43.7522,43.6585,43.7096,5708.0
2020-09-21 11:25:00,51.32,51.39,51.29,51.33,13799.0,43.7352,43.7948,43.7096,43.7437,13799.0
2020-09-21 11:30:00,51.31,51.38,51.21,51.25,11156.0,43.7266,43.7863,43.6414,43.6755,11156.0
2020-09-21 11:35:00,51.27,51.27,51.17,51.22,10714.0,43.6926,43.6926,43.6073,43.6499,10714.0
2020-09-21 11:40:00,51.23,51.33,51.17,51.19,7432.0,43.6585,43.7437,43.6073,43.6244,7432.0
2020-09-21 11:45:00,51.21,51.32,51.21,51.27,20072.0,43.6414,43.7352,43.6414,43.6926,20072.0
2020-09-21 11:50:00,51.26,51.29,51.21,51.22,13462.0,43.684,43.7096,43.6414,43.6499,13462.0
2020-09-21 11:55:00,51.21,51.21,51.1,51.1,13018.0,43.6414,43.6414,43.5477,43.5477,13018.0
2020-09-21 12:00:00,51.08,51.19,51.06,51.15,6114.0,43.5306,43.6244,43.5136,43.5903,6114.0
2020-09-21 12:05:00,51.15,51.18,51.13,51.17,4224.0,43.5903,43.6159,43.5732,43.6073,4224.0
2020-09-21 12:10:00,51.16,51.18,51.13,51.17,8005.0,43.5988,43.6159,43.5732,43.6073,8005.0
2020-09-21 12:15:00,51.16,51.16,51.1,51.16,5102.0,43.5988,43.5988,43.5477,43.5988,5102.0
2020-09-21 12:20:00,51.18,51.24,51.14,51.23,5533.0,43.6159,43.667,43.5818,43.6585,5533.0
2020-09-21 12:25:00,51.22,51.27,51.2,51.2,5509.0,43.6499,43.6926,43.6329,43.6329,5509.0
2020-09-21 12:30:00,51.17,51.17,51.02,51.05,5540.0,43.6073,43.6073,43.4795,43.5051,5540.0
2020-09-21 12:35:00,51.03,51.12,51.01,51.1,4304.0,43.488,43.5647,43.471,43.5477,4304.0
2020-09-21 12:40:00,51.08,51.16,51.06,51.1,6093.0,43.5306,43.5988,43.5136,43.5477,6093.0
2020-09-21 12:45:00,51.1,51.1,50.98,51.01,5336.0,43.5477,43.5477,43.4454,43.471,5336.0
2020-09-21 12:50:00,51.0,51.01,50.94,50.94,7573.0,43.4625,43.471,43.4113,43.4113,7573.0
2020-09-21 12:55:00,50.96,50.99,50.91,50.98,6896.0,43.4284,43.4539,43.3858,43.4454,6896.0
2020-09-21 13:00:00,50.97,51.0,50.9,50.97,8113.0,43.4369,43.4625,43.3772,43.4369,8113.0
2020-09-21 13:05:00,50.96,50.96,50.92,50.93,6163.0,43.4284,43.4284,43.3943,43.4028,6163.0
2020-09-21 13:10:00,50.93,51.01,50.92,51.0,8802.0,43.4028,43.471,43.3943,43.4625,8802.0
2020-09-21 13:15:00,51.0,51.0,50.93,50.94,9614.0,43.4625,43.4625,43.4028,43.4113,9614.0
2020-09-21 13:20:00,50.93,51.04,50.93,51.03,8834.0,43.4028,43.4966,43.4028,43.488,8834.0
2020-09-21 13:25:00,51.04,51.06,50.99,51.05,4813.0,43.4966,43.5136,43.4539,43.5051,4813.0
2020-09-21 13:30:00,51.05,51.08,51.02,51.07,7166.0,43.5051,43.5306,43.4795,43.5221,7166.0
2020-09-21 13:35:00,51.07,51.07,51.0,51.0,5851.0,43.5221,43.5221,43.4625,43.4625,5851.0
2020-09-21 13:40:00,51.03,51.05,50.98,50.99,12864.0,43.488,43.5051,43.4454,43.4539,12864.0
2020-09-21 13:45:00,50.99,51.03,50.97,51.0,6272.0,43.4539,43.488,43.4369,43.4625,6272.0
2020-09-21 13:50:00,50.98,51.03,50.98,50.99,4604.0,43.4454,43.488,43.4454,43.4539,4604.0
2020-09-21 13:55:00,50.98,51.02,50.94,50.98,6344.0,43.4454,43.4795,43.4113,43.4454,6344.0
2020-09-21 14:00:00,50.97,51.0,50.92,50.95,9341.0,43.4369,43.4625,43.3943,43.4199,9341.0
2020-09-21 14:05:00,50.95,50.95,50.88,50.92,12044.0,43.4199,43.4199,43.3602,43.3943,12044.0
2020-09-21 14:10:00,50.93,50.95,50.88,50.9,8516.0,43.4028,43.4199,43.3602,43.3772,8516.0
2020-09-21 14:15:00,50.9,50.95,50.85,50.86,7427.0,43.3772,43.4199,43.3346,43.3432,7427.0
2020-09-21 14:20:00,50.86,50.9,50.85,50.85,12499.0,43.3432,43.3772,43.3346,43.3346,12499.0
2020-09-21 14:25:00,50.85,50.87,50.8,50.8,9534.0,43.3346,43.3517,43.292,43.292,9534.0
2020-09-21 14:30:00,50.8,50.81,50.74,50.76,16779.0,43.292,43.3005,43.2409,43.2579,16779.0
2020-09-21 14:35:00,50.76,50.76,50.7,50.72,17078.0,43.2579,43.2579,43.2068,43.2238,17078.0
2020-09-21 14:40:00,50.71,50.71,50.64,50.65,13032.0,43.2153,43.2153,43.1557,43.1642,13032.0
2020-09-21 14:45:00,50.62,50.63,50.58,50.6,8755.0,43.1386,43.1471,43.1045,43.1216,8755.0
2020-09-21 14:50:00,50.6,50.68,50.57,50.68,11879.0,43.1216,43.1898,43.096,43.1898,11879.0
2020-09-21 14:55:00,50.74,50.81,50.74,50.78,10247.0,43.2409,43.3005,43.2409,43.275,10247.0
2020-09-21 15:00:00,50.76,50.9,50.74,50.9,10644.0,43.2579,43.3772,43.2409,43.3772,10644.0
2020-09-21 15:05:00,50.89,50.97,50.88,50.91,11510.0,43.3687,43.4369,43.3602,43.3858,11510.0
2020-09-21 15:10:00,50.91,50.98,50.89,50.94,17926.0,43.3858,43.4454,43.3687,43.4113,17926.0
2020-09-21 15:15:00,50.96,51.03,50.88,51.03,18637.0,43.4284,43.488,43.3602,43.488,18637.0
2020-09-21 15:20:00,51.02,51.1,51.01,51.05,27553.0,43.4795,43.5477,43.471,43.5051,27553.0
2020-09-21 15:25:00,51.05,51.11,51.04,51.09,17880.0,43.5051,43.5562,43.4966,43.5392,17880.0
2020-09-21 15:30:00,51.1,51.13,51.03,51.09,17312.0,43.5477,43.5732,43.488,43.5392,17312.0
2020-09-21 15:35:00,51.07,51.16,51.06,51.11,20430.0,43.5221,43.5988,43.5136,43.5562,20430.0
2020-09-21 15:40:00,51.12,51.12,51.0,51.02,26238.0,43.5647,43.5647,43.4625,43.4795,26238.0
2020-09-21 15:45:00,51.03,51.06,50.95,50.98,27480.0,43.488,43.5136,43.4199,43.4454,27480.0
2020-09-21 15:50:00,50.99,51.17,50.99,51.11,55614.0,43.4539,43.6073,43.4539,43.5562,55614.0
2020-09-21 15:55:00,51.11,51.25,51.1,51.17,122603.0,43.5562,43.6755,43.5477,43.6073,122603.0
2020-09-22 09:30:00,51.87,52.0,51.54,51.87,94286.0,44.2039,44.3147,43.9227,44.2039,94286.0
2020-09-22 09:35:00,51.89,52.1,51.87,52.1,11194.0,44.2209,44.3999,44.2039,44.3999,11194.0
2020-09-22 09:40:00,52.12,52.24,52.06,52.18,17093.0,44.4169,44.5192,44.3658,44.4681,17093.0
2020-09-22 09:45:00,52.21,52.29,52.16,52.16,14281.0,44.4936,44.5618,44.451,44.451,14281.0
2020-09-22 09:50:00,52.14,52.18,51.98,52.0,18411.0,44.434,44.4681,44.2976,44.3147,18411.0
2020-09-22 09:55:00,52.0,52.06,51.89,51.93,21560.0,44.3147,44.3658,44.2209,44.255,21560.0
2020-09-22 10:00:00,51.9,52.12,51.85,52.06,19204.0,44.2294,44.4169,44.1868,44.3658,19204.0
2020-09-22 10:05:00,52.08,52.35,52.06,52.33,13591.0,44.3828,44.6129,44.3658,44.5959,13591.0
2020-09-22 10:10:00,52.33,52.38,52.27,52.36,28652.0,44.5959,44.6385,44.5448,44.6215,28652.0
2020-09-22 10:15:00,52.34,52.49,52.33,52.47,18142.0,44.6044,44.7322,44.5959,44.7152,18142.0
2020-09-22 10:20:00,52.47,52.59,52.43,52.55,21560.0,44.7152,44.8175,44.6811,44.7834,21560.0
2020-09-22 10:25:00,52.56,52.56,52.41,52.47,24472.0,44.7919,44.7919,44.6641,44.7152,24472.0
2020-09-22 10:30:00,52.47,52.52,52.43,52.45,24408.0,44.7152,44.7578,44.6811,44.6982,24408.0
2020-09-22 10:35:00,52.46,52.51,52.4,52.45,18257.0,44.7067,44.7493,44.6556,44.6982,18257.0
2020-09-22 10:40:00,52.45,52.49,52.39,52.49,12219.0,44.6982,44.7322,44.647,44.7322,12219.0
2020-09-22 10:45:00,52.45,52.45,52.35,52.41,17450.0,44.6982,44.6982,44.6129,44.6641,17450.0
2020-09-22 10:50:00,52.42,52.45,52.34,52.39,44830.0,44.6726,44.6982,44.6044,44.647,44830.0
2020-09-22 10:55:00,52.4,52.4,52.1,52.11,70939.0,44.6556,44.6556,44.3999,44.4084,70939.0
2020-09-22 11:00:00,52.12,52.12,51.99,52.01,22788.0,44.4169,44.4169,44.3061,44.3232,22788.0
2020-09-22 11:05:00,52.01,52.1,51.98,51.98,15054.0,44.3232,44.3999,44.2976,44.2976,15054.0
2020-09-22 11:10:00,51.98,52.01,51.9,51.93,7431.0,44.2976,44.3232,44.2294,44.255,7431.0
2020-09-22 11:15:00,51.91,51.91,51.77,51.78,8704.0,44.238,44.238,44.1187,44.1272,8704.0
2020-09-22 11:20:00,51.76,51.9,51.75,51.89,13060.0,44.1101,44.2294,44.1016,44.2209,13060.0
2020-09-22 11:25:00,51.9,51.93,51.84,51.84,5841.0,44.2294,44.255,44.1783,44.1783,5841.0
2020-09-22 11:30:00,51.85,51.86,51.76,51.76,13857.0,44.1868,44.1954,44.1101,44.1101,13857.0
2020-09-22 11:35:00,51.73,51.77,51.66,51.76,12903.0,44.0846,44.1187,44.0249,44.1101,12903.0
2020-09-22 11:40:00,51.77,51.86,51.76,51.84,10938.0,44.1187,44.1954,44.1101,44.1783,10938.0
2020-09-22 11:45:00,51.82,51.82,51.77,51.79,4602.0,44.1613,44.1613,44.1187,44.1357,4602.0
2020-09-22 11:50:00,51.75,51.85,51.75,51.8,5144.0,44.1016,44.1868,44.1016,44.1442,5144.0
2020-09-22 11:55:00,51.82,51.87,51.79,51.87,5685.0,44.1613,44.2039,44.1357,44.2039,5685.0
2020-09-22 12:00:00,51.86,51.92,51.82,51.92,4873.0,44.1954,44.2465,44.1613,44.2465,4873.0
2020-09-22 12:05:00,51.93,51.96,51.9,51.95,7313.0,44.255,44.2806,44.2294,44.2721,7313.0
2020-09-22 12:10:00,51.94,52.02,51.91,52.01,4000.0,44.2635,44.3317,44.238,44.3232,4000.0
2020-09-22 12:15:00,52.0,52.01,51.92,51.98,12806.0,44.3147,44.3232,44.2465,44.2976,12806.0
2020-09-22 12:20:00,51.99,52.04,51.99,52.04,5409.0,44.3061,44.3488,44.3061,44.3488,5409.0
2020-09-22 12:25:00,52.03,52.05,51.99,52.02,3985.0,44.3402,44.3573,44.3061,44.3317,3985.0
2020-09-22 12:30:00,52.02,52.05,51.98,51.98,4723.0,44.3317,44.3573,44.2976,44.2976,4723.0
2020-09-22 12:35:00,51.99,52.04,51.95,52.04,8407.0,44.3061,44.3488,44.2721,44.3488,8407.0
2020-09-22 12:40:00,52.06,52.06,51.98,51.98,3973.0,44.3658,44.3658,44.2976,44.2976,3973.0
2020-09-22 12:45:00,52.01,52.04,51.98,52.0,5255.0,44.3232,44.3488,44.2976,44.3147,5255.0
2020-09-22 12:50:00,51.97,51.98,51.89,51.9,7336.0,44.2891,44.2976,44.2209,44.2294,7336.0
2020-09-22 12:55:00,51.9,52.0,51.87,52.0,24912.0,44.2294,44.3147,44.2039,44.3147,24912.0
2020-09-22 13:00:00,52.0,52.06,52.0,52.05,9389.0,44.3147,44.3658,44.3147,44.3573,9389.0
2020-09-22 13:05:00,52.06,52.13,52.03,52.12,6041.0,44.3658,44.4255,44.3402,44.4169,6041.0
2020-09-22 13:10:00,52.12,52.22,52.11,52.22,11403.0,44.4169,44.5022,44.4084,44.5022,11403.0
2020-09-22 13:15:00,52.2,52.26,52.16,52.25,9624.0,44.4851,44.5362,44.451,44.5277,9624.0
2020-09-22 13:20:00,52.23,52.39,52.23,52.39,13528.0,44.5107,44.647,44.5107,44.647,13528.0
2020-09-22 13:25:00,52.39,52.5,52.36,52.43,29250.0,44.647,44.7408,44.6215,44.6811,29250.0
2020-09-22 13:30:00,52.42,52.59,52.42,52.54,23641.0,44.6726,44.8175,44.6726,44.7749,23641.0
2020-09-22 13:35:00,52.52,52.54,52.46,52.52,7825.0,44.7578,44.7749,44.7067,44.7578,7825.0
2020-09-22 13:40:00,52.52,52.56,52.5,52.53,12919.0,44.7578,44.7919,44.7408,44.7663,12919.0
2020-09-22 13:45:00,52.52,52.64,52.52,52.61,23985.0,44.7578,44.8601,44.7578,44.8345,23985.0
2020-09-22 13:50:00,52.6,52.63,52.58,52.63,14096.0,44.826,44.8516,44.8089,44.8516,14096.0
2020-09-22 13:55:00,52.61,52.63,52.6,52.61,10079.0,44.8345,44.8516,44.826,44.8345,10079.0
2020-09-22 14:00:00,52.64,52.74,52.64,52.72,23581.0,44.8601,44.9453,44.8601,44.9283,23581.0
2020-09-22 14:05:00,52.72,52.72,52.67,52.68,8456.0,44.9283,44.9283,44.8856,44.8942,8456.0
2020-09-22 14:10:00,52.67,52.67,52.59,52.64,24125.0,44.8856,44.8856,44.8175,44.8601,24125.0
2020-09-22 14:15:00,52.63,52.66,52.58,52.66,9647.0,44.8516,44.8771,44.8089,44.8771,9647.0
2020-09-22 14:20:00,52.67,52.67,52.55,52.59,10118.0,44.8856,44.8856,44.7834,44.8175,10118.0
2020-09-22 14:25:00,52.61,52.64,52.58,52.61,7178.0,44.8345,44.8601,44.8089,44.8345,7178.0
2020-09-22 14:30:00,52.61,52.63,52.54,52.58,10955.0,44.8345,44.8516,44.7749,44.8089,10955.0
2020-09-22 14:35:00,52.58,52.65,52.58,52.64,10293.0,44.8089,44.8686,44.8089,44.8601,10293.0
2020-09-22 14:40:00,52.63,52.67,52.63,52.65,10452.0,44.8516,44.8856,44.8516,44.8686,10452.0
2020-09-22 14:45:00,52.65,52.68,52.63,52.63,5687.0,44.8686,44.8942,44.8516,44.8516,5687.0
2020-09-22 14:50:00,52.63,52.63,52.48,52.52,20930.0,44.8516,44.8516,44.7237,44.7578,20930.0
2020-09-22 14:55:00,52.52,52.52,52.38,52.43,11369.0,44.7578,44.7578,44.6385,44.6811,11369.0
2020-09-22 15:00:00,52.42,52.44,52.37,52.39,10398.0,44.6726,44.6896,44.63,44.647,10398.0
2020-09-22 15:05:00,52.39,52.46,52.38,52.4,11895.0,44.647,44.7067,44.6385,44.6556,11895.0
2020-09-22 15:10:00,52.4,52.4,52.33,52.33,10818.0,44.6556,44.6556,44.5959,44.5959,10818.0
2020-09-22 15:15:00,52.32,52.36,52.31,52.34,17887.0,44.5874,44.6215,44.5789,44.6044,17887.0
2020-09-22 15:20:00,52.33,52.36,52.27,52.33,12775.0,44.5959,44.6215,44.5448,44.5959,12775.0
2020-09-22 15:25:00,52.31,52.42,52.31,52.38,11835.0,44.5789,44.6726,44.5789,44.6385,11835.0
2020-09-22 15:30:00,52.38,52.38,52.3,52.36,27441.0,44.6385,44.6385,44.5703,44.6215,27441.0
2020-09-22 15:35:00,52.36,52.42,52.3,52.41,23455.0,44.6215,44.6726,44.5703,44.6641,23455.0
2020-09-22 15:40:00,52.4,52.45,52.4,52.43,28296.0,44.6556,44.6982,44.6556,44.6811,28296.0
2020-09-22 15:45:00,52.43,52.59,52.42,52.57,42972.0,44.6811,44.8175,44.6726,44.8004,42972.0
2020-09-22 15:50:00,52.56,52.56,52.45,52.49,75061.0,44.7919,44.7919,44.6982,44.7322,75061.0
2020-09-22 15:55:00,52.49,52.57,52.36,52.46,195437.0,44.7322,44.8004,44.6215,44.7067,195437.0
2020-09-23 09:30:00,52.52,52.55,52.38,52.45,28883.0,44.7578,44.7834,44.6385,44.6982,28883.0
2020-09-23 09:35:00,52.49,52.66,52.45,52.65,11428.0,44.7322,44.8771,44.6982,44.8686,11428.0
2020-09-23 09:40:00,52.69,52.69,52.35,52.53,25041.0,44.9027,44.9027,44.6129,44.7663,25041.0
2020-09-23 09:45:00,52.52,52.75,52.5,52.72,13377.0,44.7578,44.9538,44.7408,44.9283,13377.0
2020-09-23 09:50:00,52.71,52.71,52.58,52.65,6368.0,44.9197,44.9197,44.8089,44.8686,6368.0
2020-09-23 09:55:00,52.66,52.68,52.58,52.62,8180.0,44.8771,44.8942,44.8089,44.843,8180.0
2020-09-23 10:00:00,52.59,52.73,52.56,52.72,12888.0,44.8175,44.9368,44.7919,44.9283,12888.0
2020-09-23 10:05:00,52.69,52.75,52.65,52.72,8772.0,44.9027,44.9538,44.8686,44.9283,8772.0
2020-09-23 10:10:00,52.72,52.74,52.66,52.73,4191.0,44.9283,44.9453,44.8771,44.9368,4191.0
2020-09-23 10:15:00,52.73,52.73,52.51,52.57,11461.0,44.9368,44.9368,44.7493,44.8004,11461.0
2020-09-23 10:20:00,52.55,52.62,52.51,52.52,7672.0,44.7834,44.843,44.7493,44.7578,7672.0
2020-09-23 10:25:00,52.5,52.6,52.5,52.59,14068.0,44.7408,44.826,44.7408,44.8175,14068.0
2020-09-23 10:30:00,52.59,52.61,52.48,52.56,21033.0,44.8175,44.8345,44.7237,44.7919,21033.0
2020-09-23 10:35:00,52.54,52.62,52.47,52.61,14056.0,44.7749,44.843,44.7152,44.8345,14056.0
2020-09-23 10:40:00,52.63,52.66,52.57,52.65,6971.0,44.8516,44.8771,44.8004,44.8686,6971.0
2020-09-23 10:45:00,52.62,52.71,52.6,52.67,18786.0,44.843,44.9197,44.826,44.8856,18786.0
2020-09-23 10:50:00,52.67,52.73,52.62,52.64,12455.0,44.8856,44.9368,44.843,44.8601,12455.0
2020-09-23 10:55:00,52.64,52.72,52.63,52.64,4489.0,44.8601,44.9283,44.8516,44.8601,4489.0
2020-09-23 11:00:00,52.62,52.62,52.51,52.57,8014.0,44.843,44.843,44.7493,44.8004,8014.0
2020-09-23 11:05:00,52.58,52.62,52.42,52.44,7588.0,44.8089,44.843,44.6726,44.6896,7588.0
2020-09-23 11:10:00,52.45,52.58,52.45,52.58,5896.0,44.6982,44.8089,44.6982,44.8089,5896.0
2020-09-23 11:15:00,52.6,52.61,52.54,52.55,5464.0,44.826,44.8345,44.7749,44.7834,5464.0
2020-09-23 11:20:00,52.57,52.58,52.51,52.54,15784.0,44.8004,44.8089,44.7493,44.7749,15784.0
2020-09-23 11:25:00,52.52,52.54,52.45,52.48,7627.0,44.7578,44.7749,44.6982,44.7237,7627.0
2020-09-23 11:30:00,52.49,52.6,52.43,52.57,11865.0,44.7322,44.826,44.6811,44.8004,11865.0
2020-09-23 11:35:00,52.6,52.67,52.55,52.64,5830.0,44.826,44.8856,44.7834,44.8601,5830.0
2020-09-23 11:40:00,52.64,52.67,52.63,52.66,4200.0,44.8601,44.8856,44.8516,44.8771,4200.0
2020-09-23 11:45:00,52.66,52.66,52.52,52.54,3276.0,44.8771,44.8771,44.7578,44.7749,3276.0
2020-09-23 11:50:00,52.52,52.54,52.43,52.43,5762.0,44.7578,44.7749,44.6811,44.6811,5762.0
2020-09-23 11:55:00,52.44,52.45,52.39,52.42,6066.0,44.6896,44.6982,44.647,44.6726,6066.0
2020-09-23 12:00:00,52.4,52.43,52.37,52.37,8827.0,44.6556,44.6811,44.63,44.63,8827.0
2020-09-23 12:05:00,52.39,52.39,52.31,52.33,8587.0,44.647,44.647,44.5789,44.5959,8587.0
2020-09-23 12:10:00,52.33,52.41,52.33,52.38,5343.0,44.5959,44.6641,44.5959,44.6385,5343.0
2020-09-23 12:15:00,52.36,52.42,52.34,52.38,4885.0,44.6215,44.6726,44.6044,44.6385,4885.0
2020-09-23 12:20:00,52.37,52.38,52.32,52.35,4806.0,44.63,44.6385,44.5874,44.6129,4806.0
2020-09-23 12:25:00,52.36,52.41,52.36,52.41,5398.0,44.6215,44.6641,44.6215,44.6641,5398.0
2020-09-23 12:30:00,52.4,52.45,52.4,52.44,3402.0,44.6556,44.6982,44.6556,44.6896,3402.0
2020-09-23 12:35:00,52.46,52.53,52.46,52.52,7192.0,44.7067,44.7663,44.7067,44.7578,7192.0
2020-09-23 12:40:00,52.53,52.56,52.46,52.46,6318.0,44.7663,44.7919,44.7067,44.7067,6318.0
2020-09-23 12:45:00,52.47,52.51,52.47,52.51,3868.0,44.7152,44.7493,44.7152,44.7493,3868.0
2020-09-23 12:50:00,52.5,52.55,52.48,52.5,9129.0,44.7408,44.7834,44.7237,44.7408,9129.0
2020-09-23 12:55:00,52.47,52.53,52.43,52.46,4949.0,44.7152,44.7663,44.6811,44.7067,4949.0
2020-09-23 13:00:00,52.46,52.51,52.43,52.48,4656.0,44.7067,44.7493,44.6811,44.7237,4656.0
2020-09-23 13:05:00,52.45,52.47,52.41,52.43,5761.0,44.6982,44.7152,44.6641,44.6811,5761.0
2020-09-23 13:10:00,52.43,52.48,52.41,52.48,3913.0,44.6811,44.7237,44.6641,44.7237,3913.0
2020-09-23 13:15:00,52.47,52.53,52.45,52.53,11205.0,44.7152,44.7663,44.6982,44.7663,11205.0
2020-09-23 13:20:00,52.53,52.54,52.5,52.53,7600.0,44.7663,44.7749,44.7408,44.7663,7600.0
2020-09-23 13:25:00,52.52,52.52,52.41,52.43,10813.0,44.7578,44.7578,44.6641,44.6811,10813.0
2020-09-23 13:30:00,52.41,52.43,52.38,52.41,5637.0,44.6641,44.6811,44.6385,44.6641,5637.0
2020-09-23 13:35:00,52.4,52.44,52.35,52.44,6105.0,44.6556,44.6896,44.6129,44.6896,6105.0
2020-09-23 13:40:00,52.42,52.42,52.34,52.35,10637.0,44.6726,44.6726,44.6044,44.6129,10637.0
2020-09-23 13:45:00,52.34,52.35,52.3,52.32,9355.0,44.6044,44.6129,44.5703,44.5874,9355.0
2020-09-23 13:50:00,52.32,52.32,52.23,52.27,7701.0,44.5874,44.5874,44.5107,44.5448,7701.0
2020-09-23 13:55:00,52.24,52.29,52.23,52.26,5076.0,44.5192,44.5618,44.5107,44.5362,5076.0
2020-09-23 14:00:00,52.25,52.25,52.19,52.22,4002.0,44.5277,44.5277,44.4766,44.5022,4002.0
2020-09-23 14:05:00,52.22,52.28,52.21,52.26,6535.0,44.5022,44.5533,44.4936,44.5362,6535.0
2020-09-23 14:10:00,52.24,52.28,52.22,52.26,7214.0,44.5192,44.5533,44.5022,44.5362,7214.0
2020-09-23 14:15:00,52.23,52.25,51.95,51.95,13084.0,44.5107,44.5277,44.2721,44.2721,13084.0
2020-09-23 14:20:00,51.99,52.03,51.93,51.95,16457.0,44.3061,44.3402,44.255,44.2721,16457.0
2020-09-23 14:25:00,51.93,52.06,51.92,52.01,18529.0,44.255,44.3658,44.2465,44.3232,18529.0
2020-09-23 14:30:00,52.02,52.1,51.99,52.1,9975.0,44.3317,44.3999,44.3061,44.3999,9975.0
2020-09-23 14:35:00,52.08,52.09,52.03,52.08,10733.0,44.3828,44.3914,44.3402,44.3828,10733.0
2020-09-23 14:40:00,52.06,52.08,51.98,52.02,11975.0,44.3658,44.3828,44.2976,44.3317,11975.0
2020-09-23 14:45:00,52.02,52.03,51.95,52.03,13257.0,44.3317,44.3402,44.2721,44.3402,13257.0
2020-09-23 14:50:00,52.04,52.12,52.04,52.05,14348.0,44.3488,44.4169,44.3488,44.3573,14348.0
2020-09-23 14:55:00,52.04,52.04,51.98,52.02,11675.0,44.3488,44.3488,44.2976,44.3317,11675.0
2020-09-23 15:00:00,52.01,52.08,51.94,51.95,13410.0,44.3232,44.3828,44.2635,44.2721,13410.0
2020-09-23 15:05:00,51.95,52.01,51.92,52.0,18414.0,44.2721,44.3232,44.2465,44.3147,18414.0
2020-09-23 15:10:00,52.0,52.13,51.99,52.1,14275.0,44.3147,44.4255,44.3061,44.3999,14275.0
2020-09-23 15:15:00,52.09,52.09,51.95,52.05,29827.0,44.3914,44.3914,44.2721,44.3573,29827.0
2020-09-23 15:20:00,52.05,52.07,51.95,51.96,29502.0,44.3573,44.3743,44.2721,44.2806,29502.0
2020-09-23 15:25:00,51.97,52.07,51.88,52.07,31762.0,44.2891,44.3743,44.2124,44.3743,31762.0
2020-09-23 15:30:00,52.04,52.08,51.97,51.99,23420.0,44.3488,44.3828,44.2891,44.3061,23420.0
2020-09-23 15:35:00,52.0,52.02,51.94,52.01,26509.0,44.3147,44.3317,44.2635,44.3232,26509.0
2020-09-23 15:40:00,52.02,52.05,51.95,52.02,33539.0,44.3317,44.3573,44.2721,44.3317,33539.0
2020-09-23 15:45:00,52.02,52.02,51.83,51.92,65731.0,44.3317,44.3317,44.1698,44.2465,65731.0
2020-09-23 15:50:00,51.91,52.03,51.89,51.97,67343.0,44.238,44.3402,44.2209,44.2891,67343.0
2020-09-23 15:55:00,51.96,52.05,51.88,51.92,167149.0,44.2806,44.3573,44.2124,44.2465,167149.0
2020-09-24 09:30:00,51.86,52.01,51.73,51.8,51271.0,44.1954,44.3232,44.0846,44.1442,51271.0
2020-09-24 09:35:00,51.77,51.84,51.7,51.8,23439.0,44.1187,44.1783,44.059,44.1442,23439.0
2020-09-24 09:40:00,51.81,51.85,51.67,51.69,14466.0,44.1527,44.1868,44.0334,44.0505,14466.0
2020-09-24 09:45:00,51.67,51.84,51.66,51.81,7349.0,44.0334,44.1783,44.0249,44.1527,7349.0
2020-09-24 09:50:00,51.79,51.86,51.74,51.85,5248.0,44.1357,44.1954,44.0931,44.1868,5248.0
2020-09-24 09:55:00,51.83,51.88,51.77,51.79,4173.0,44.1698,44.2124,44.1187,44.1357,4173.0
2020-09-24 10:00:00,51.81,51.94,51.78,51.8,13656.0,44.1527,44.2635,44.1272,44.1442,13656.0
2020-09-24 10:05:00,51.82,52.11,51.82,52.11,25733.0,44.1613,44.4084,44.1613,44.4084,25733.0
2020-09-24 10:10:00,52.1,52.14,52.03,52.14,9557.0,44.3999,44.434,44.3402,44.434,9557.0
2020-09-24 10:15:00,52.18,52.2,52.1,52.2,10900.0,44.4681,44.4851,44.3999,44.4851,10900.0
2020-09-24 10:20:00,52.17,52.26,52.17,52.2,8706.0,44.4595,44.5362,44.4595,44.4851,8706.0
2020-09-24 10:25:00,52.21,52.24,52.17,52.18,16536.0,44.4936,44.5192,44.4595,44.4681,16536.0
2020-09-24 10:30:00,52.18,52.18,52.06,52.07,14301.0,44.4681,44.4681,44.3658,44.3743,14301.0
2020-09-24 10:35:00,52.07,52.08,51.87,51.88,13082.0,44.3743,44.3828,44.2039,44.2124,13082.0
2020-09-24 10:40:00,51.88,51.96,51.88,51.91,17576.0,44.2124,44.2806,44.2124,44.238,17576.0
2020-09-24 10:45:00,51.92,52.02,51.9,51.94,18989.0,44.2465,44.3317,44.2294,44.2635,18989.0
2020-09-24 10:50:00,51.93,51.97,51.89,51.93,13277.0,44.255,44.2891,44.2209,44.255,13277.0
2020-09-24 10:55:00,51.92,52.0,51.86,52.0,16205.0,44.2465,44.3147,44.1954,44.3147,16205.0
2020-09-24 11:00:00,51.97,52.07,51.95,52.04,102995.0,44.2891,44.3743,44.2721,44.3488,102995.0
2020-09-24 11:05:00,52.05,52.05,51.96,52.03,7295.0,44.3573,44.3573,44.2806,44.3402,7295.0
2020-09-24 11:10:00,52.03,52.03,51.89,51.92,12744.0,44.3402,44.3402,44.2209,44.2465,12744.0
2020-09-24 11:15:00,51.93,51.96,51.91,51.96,20790.0,44.255,44.2806,44.238,44.2806,20790.0
2020-09-24 11:20:00,51.96,52.0,51.94,51.96,14790.0,44.2806,44.3147,44.2635,44.2806,14790.0
2020-09-24 11:25:00,51.97,52.03,51.95,51.96,15437.0,44.2891,44.3402,44.2721,44.2806,15437.0
2020-09-24 11:30:00,51.96,52.03,51.92,51.98,12177.0,44.2806,44.3402,44.2465,44.2976,12177.0
2020-09-24 11:35:00,51.97,52.17,51.95,52.17,8350.0,44.2891,44.4595,44.2721,44.4595,8350.0
2020-09-24 11:40:00,52.18,52.38,52.17,52.36,14431.0,44.4681,44.6385,44.4595,44.6215,14431.0
2020-09-24 11:45:00,52.37,52.4,52.3,52.36,13192.0,44.63,44.6556,44.5703,44.6215,13192.0
2020-09-24 11:50:00,52.38,52.62,52.37,52.62,18549.0,44.6385,44.843,44.63,44.843,18549.0
2020-09-24 11:55:00,52.63,52.74,52.54,52.72,21981.0,44.8516,44.9453,44.7749,44.9283,21981.0
2020-09-24 12:00:00,52.73,52.78,52.69,52.74,13012.0,44.9368,44.9794,44.9027,44.9453,13012.0
2020-09-24 12:05:00,52.73,52.9,52.73,52.89,14374.0,44.9368,45.0817,44.9368,45.0731,14374.0
2020-09-24 12:10:00,52.9,52.97,52.88,52.96,18636.0,45.0817,45.1413,45.0646,45.1328,18636.0
2020-09-24 12:15:00,52.96,53.05,52.94,53.05,13496.0,45.1328,45.2095,45.1157,45.2095,13496.0
2020-09-24 12:20:00,53.08,53.23,53.07,53.22,27699.0,45.235,45.3629,45.2265,45.3544,27699.0
2020-09-24 12:25:00,53.22,53.4,53.22,53.37,35785.0,45.3544,45.5078,45.3544,45.4822,35785.0
2020-09-24 12:30:00,53.38,53.39,53.14,53.16,27485.0,45.4907,45.4992,45.2862,45.3032,27485.0
2020-09-24 12:35:00,53.16,53.16,53.02,53.07,55795.0,45.3032,45.3032,45.1839,45.2265,55795.0
2020-09-24 12:40:00,53.07,53.13,53.04,53.13,22919.0,45.2265,45.2777,45.201,45.2777,22919.0
2020-09-24 12:45:00,53.15,53.22,53.12,53.19,15461.0,45.2947,45.3544,45.2691,45.3288,15461.0
2020-09-24 12:50:00,53.19,53.24,53.15,53.23,10658.0,45.3288,45.3714,45.2947,45.3629,10658.0
2020-09-24 12:55:00,53.24,53.35,53.24,53.3,12291.0,45.3714,45.4651,45.3714,45.4225,12291.0
2020-09-24 13:00:00,53.3,53.49,53.29,53.49,15190.0,45.4225,45.5845,45.414,45.5845,15190.0
2020-09-24 13:05:00,53.48,53.5,53.44,53.49,10524.0,45.5759,45.593,45.5418,45.5845,10524.0
2020-09-24 13:10:00,53.48,53.7,53.45,53.69,37036.0,45.5759,45.7634,45.5504,45.7549,37036.0
2020-09-24 13:15:00,53.7,53.82,53.69,53.78,19832.0,45.7634,45.8657,45.7549,45.8316,19832.0
2020-09-24 13:20:00,53.79,53.86,53.67,53.78,14905.0,45.8401,45.8998,45.7379,45.8316,14905.0
2020-09-24 13:25:00,53.79,53.85,53.76,53.79,41363.0,45.8401,45.8912,45.8145,45.8401,41363.0
2020-09-24 13:30:00,53.8,53.89,53.79,53.89,12232.0,45.8486,45.9253,45.8401,45.9253,12232.0
2020-09-24 13:35:00,53.87,53.87,53.69,53.73,12540.0,45.9083,45.9083,45.7549,45.789,12540.0
2020-09-24 13:40:00,53.73,53.81,53.73,53.78,10747.0,45.789,45.8572,45.789,45.8316,10747.0
2020-09-24 13:45:00,53.79,53.81,53.77,53.78,9746.0,45.8401,45.8572,45.8231,45.8316,9746.0
2020-09-24 13:50:00,53.78,53.88,53.75,53.86,13214.0,45.8316,45.9168,45.806,45.8998,13214.0
2020-09-24 13:55:00,53.86,53.94,53.78,53.8,27623.0,45.8998,45.9679,45.8316,45.8486,27623.0
2020-09-24 14:00:00,53.82,53.83,53.72,53.78,21939.0,45.8657,45.8742,45.7805,45.8316,21939.0
2020-09-24 14:05:00,53.79,53.86,53.77,53.85,15918.0,45.8401,45.8998,45.8231,45.8912,15918.0
2020-09-24 14:10:00,53.86,53.86,53.74,53.83,41152.0,45.8998,45.8998,45.7975,45.8742,41152.0
2020-09-24 14:15:00,53.83,53.86,53.73,53.79,80790.0,45.8742,45.8998,45.789,45.8401,80790.0
2020-09-24 14:20:00,53.8,53.83,53.75,53.79,45152.0,45.8486,45.8742,45.806,45.8401,45152.0
2020-09-24 14:25:00,53.78,53.89,53.76,53.78,38440.0,45.8316,45.9253,45.8145,45.8316,38440.0
2020-09-24 14:30:00,53.76,53.88,53.75,53.86,29533.0,45.8145,45.9168,45.806,45.8998,29533.0
2020-09-24 14:35:00,53.85,53.86,53.65,53.7,32241.0,45.8912,45.8998,45.7208,45.7634,32241.0
2020-09-24 14:40:00,53.7,53.74,53.66,53.71,25355.0,45.7634,45.7975,45.7293,45.7719,25355.0
2020-09-24 14:45:00,53.72,53.75,53.66,53.68,59768.0,45.7805,45.806,45.7293,45.7464,59768.0
2020-09-24 14:50:00,53.66,53.69,53.58,53.68,46838.0,45.7293,45.7549,45.6612,45.7464,46838.0
2020-09-24 14:55:00,53.67,53.67,53.46,53.52,76214.0,45.7379,45.7379,45.5589,45.61,76214.0
2020-09-24 15:00:00,53.55,53.59,53.54,53.56,39650.0,45.6356,45.6697,45.6271,45.6441,39650.0
2020-09-24 15:05:00,53.57,53.64,53.56,53.59,27105.0,45.6526,45.7123,45.6441,45.6697,27105.0
2020-09-24 15:10:00,53.59,53.66,53.58,53.66,33524.0,45.6697,45.7293,45.6612,45.7293,33524.0
2020-09-24 15:15:00,53.66,53.71,53.62,53.62,62410.0,45.7293,45.7719,45.6952,45.6952,62410.0
2020-09-24 15:20:00,53.63,53.63,53.45,53.46,48586.0,45.7038,45.7038,45.5504,45.5589,48586.0
2020-09-24 15:25:00,53.45,53.47,53.34,53.36,31833.0,45.5504,45.5674,45.4566,45.4737,31833.0
2020-09-24 15:30:00,53.35,53.46,53.31,53.41,35940.0,45.4651,45.5589,45.4311,45.5163,35940.0
2020-09-24 15:35:00,53.41,53.45,53.3,53.44,33425.0,45.5163,45.5504,45.4225,45.5418,33425.0
2020-09-24 15:40:00,53.44,53.58,53.41,53.55,70267.0,45.5418,45.6612,45.5163,45.6356,70267.0
2020-09-24 15:45:00,53.55,53.66,53.54,53.57,73694.0,45.6356,45.7293,45.6271,45.6526,73694.0
2020-09-24 15:50:00,53.57,53.64,53.55,53.64,136859.0,45.6526,45.7123,45.6356,45.7123,136859.0
2020-09-24 15:55:00,53.64,53.65,53.43,53.48,230306.0,45.7123,45.7208,45.5333,45.5759,230306.0
2020-09-25 09:30:00,53.0,53.06,52.89,53.03,46232.0,45.1669,45.218,45.0731,45.1924,46232.0
2020-09-25 09:35:00,53.01,53.07,52.79,52.82,17841.0,45.1754,45.2265,44.9879,45.0135,17841.0
2020-09-25 09:40:00,52.8,53.43,52.8,53.43,22118.0,44.9964,45.5333,44.9964,45.5333,22118.0
2020-09-25 09:45:00,53.46,53.69,53.42,53.48,23045.0,45.5589,45.7549,45.5248,45.5759,23045.0
2020-09-25 09:50:00,53.43,53.67,53.42,53.62,23278.0,45.5333,45.7379,45.5248,45.6952,23278.0
2020-09-25 09:55:00,53.56,53.75,53.43,53.45,28390.0,45.6441,45.806,45.5333,45.5504,28390.0
2020-09-25 10:00:00,53.47,53.76,53.35,53.75,17546.0,45.5674,45.8145,45.4651,45.806,17546.0
2020-09-25 10:05:00,53.75,53.94,53.62,53.65,27566.0,45.806,45.9679,45.6952,45.7208,27566.0
2020-09-25 10:10:00,53.63,53.65,53.32,53.35,17370.0,45.7038,45.7208,45.4396,45.4651,17370.0
2020-09-25 10:15:00,53.33,53.49,53.32,53.43,18829.0,45.4481,45.5845,45.4396,45.5333,18829.0
2020-09-25 10:20:00,53.46,53.6,53.46,53.47,6880.0,45.5589,45.6782,45.5589,45.5674,6880.0
2020-09-25 10:25:00,53.49,53.71,53.43,53.69,23850.0,45.5845,45.7719,45.5333,45.7549,23850.0
2020-09-25 10:30:00,53.68,53.75,53.51,53.51,20080.0,45.7464,45.806,45.6015,45.6015,20080.0
2020-09-25 10:35:00,53.51,53.71,53.51,53.71,24338.0,45.6015,45.7719,45.6015,45.7719,24338.0
2020-09-25 10:40:00,53.77,53.82,53.63,53.63,8320.0,45.8231,45.8657,45.7038,45.7038,8320.0
2020-09-25 10:45:00,53.66,53.72,53.57,53.57,6462.0,45.7293,45.7805,45.6526,45.6526,6462.0
2020-09-25 10:50:00,53.58,53.73,53.57,53.73,6210.0,45.6612,45.789,45.6526,45.789,6210.0
2020-09-25 10:55:00,53.71,53.76,53.64,53.69,9730.0,45.7719,45.8145,45.7123,45.7549,9730.0
2020-09-25 11:00:00,53.69,53.85,53.67,53.85,13019.0,45.7549,45.8912,45.7379,45.8912,13019.0
2020-09-25 11:05:00,53.85,53.85,53.75,53.75,6896.0,45.8912,45.8912,45.806,45.806,6896.0
2020-09-25 11:10:00,53.74,53.88,53.72,53.72,10311.0,45.7975,45.9168,45.7805,45.7805,10311.0
2020-09-25 11:15:00,53.73,53.85,53.73,53.84,16560.0,45.789,45.8912,45.789,45.8827,16560.0
2020-09-25 11:20:00,53.84,53.85,53.76,53.85,11292.0,45.8827,45.8912,45.8145,45.8912,11292.0
2020-09-25 11:25:00,53.87,53.92,53.84,53.89,23851.0,45.9083,45.9509,45.8827,45.9253,23851.0
2020-09-25 11:30:00,53.91,53.92,53.84,53.91,6843.0,45.9424,45.9509,45.8827,45.9424,6843.0
2020-09-25 11:35:00,53.89,53.93,53.77,53.78,5149.0,45.9253,45.9594,45.8231,45.8316,5149.0
2020-09-25 11:40:00,53.79,53.89,53.79,53.81,17319.0,45.8401,45.9253,45.8401,45.8572,17319.0
2020-09-25 11:45:00,53.8,53.81,53.66,53.72,5906.0,45.8486,45.8572,45.7293,45.7805,5906.0
2020-09-25 11:50:00,53.72,53.73,53.6,53.65,15979.0,45.7805,45.789,45.6782,45.7208,15979.0
2020-09-25 11:55:00,53.67,53.76,53.64,53.64,10027.0,45.7379,45.8145,45.7123,45.7123,10027.0
2020-09-25 12:00:00,53.65,53.69,53.64,53.65,13352.0,45.7208,45.7549,45.7123,45.7208,13352.0
2020-09-25 12:05:00,53.65,53.74,53.65,53.68,7657.0,45.7208,45.7975,45.7208,45.7464,7657.0
2020-09-25 12:10:00,53.65,53.67,53.62,53.63,10084.0,45.7208,45.7379,45.6952,45.7038,10084.0
2020-09-25 12:15:00,53.65,53.65,53.56,53.6,20208.0,45.7208,45.7208,45.6441,45.6782,20208.0
2020-09-25 12:20:00,53.59,53.6,53.55,53.59,10212.0,45.6697,45.6782,45.6356,45.6697,10212.0
2020-09-25 12:25:00,53.58,53.59,53.55,53.56,8033.0,45.6612,45.6697,45.6356,45.6441,8033.0
2020-09-25 12:30:00,53.57,53.67,53.56,53.65,10690.0,45.6526,45.7379,45.6441,45.7208,10690.0
2020-09-25 12:35:00,53.66,53.72,53.65,53.72,6767.0,45.7293,45.7805,45.7208,45.7805,6767.0
2020-09-25 12:40:00,53.71,53.72,53.68,53.7,7576.0,45.7719,45.7805,45.7464,45.7634,7576.0
2020-09-25 12:45:00,53.71,53.71,53.66,53.67,8396.0,45.7719,45.7719,45.7293,45.7379,8396.0
2020-09-25 12:50:00,53.66,53.74,53.66,53.74,7125.0,45.7293,45.7975,45.7293,45.7975,7125.0
2020-09-25 12:55:00,53.74,53.79,53.71,53.75,9199.0,45.7975,45.8401,45.7719,45.806,9199.0
2020-09-25 13:00:00,53.75,53.75,53.67,53.7,7818.0,45.806,45.806,45.7379,45.7634,7818.0
2020-09-25 13:05:00,53.69,53.76,53.68,53.68,8874.0,45.7549,45.8145,45.7464,45.7464,8874.0
2020-09-25 13:10:00,53.69,53.71,53.67,53.71,8092.0,45.7549,45.7719,45.7379,45.7719,8092.0
2020-09-25 13:15:00,53.69,53.74,53.69,53.7,8024.0,45.7549,45.7975,45.7549,45.7634,8024.0
2020-09-25 13:20:00,53.7,53.78,53.7,53.72,12377.0,45.7634,45.8316,45.7634,45.7805,12377.0
2020-09-25 13:25:00,53.7,53.7,53.67,53.7,8164.0,45.7634,45.7634,45.7379,45.7634,8164.0
2020-09-25 13:30:00,53.7,53.76,53.69,53.75,10131.0,45.7634,45.8145,45.7549,45.806,10131.0
2020-09-25 13:35:00,53.75,53.76,53.69,53.69,8646.0,45.806,45.8145,45.7549,45.7549,8646.0
2020-09-25 13:40:00,53.7,53.78,53.69,53.78,10963.0,45.7634,45.8316,45.7549,45.8316,10963.0
2020-09-25 13:45:00,53.78,53.8,53.73,53.76,13057.0,45.8316,45.8486,45.789,45.8145,13057.0
2020-09-25 13:50:00,53.77,53.77,53.74,53.76,6199.0,45.8231,45.8231,45.7975,45.8145,6199.0
2020-09-25 13:55:00,53.75,53.76,53.7,53.71,6436.0,45.806,45.8145,45.7634,45.7719,6436.0
2020-09-25 14:00:00,53.7,53.76,53.7,53.76,10466.0,45.7634,45.8145,45.7634,45.8145,10466.0
2020-09-25 14:05:00,53.77,53.79,53.72,53.75,11494.0,45.8231,45.8401,45.7805,45.806,11494.0
2020-09-25 14:10:00,53.74,53.75,53.72,53.74,10000.0,45.7975,45.806,45.7805,45.7975,10000.0
2020-09-25 14:15:00,53.74,53.87,53.72,53.87,14516.0,45.7975,45.9083,45.7805,45.9083,14516.0
2020-09-25 14:20:00,53.88,53.9,53.83,53.89,6481.0,45.9168,45.9339,45.8742,45.9253,6481.0
2020-09-25 14:25:00,53.9,53.93,53.86,53.91,14856.0,45.9339,45.9594,45.8998,45.9424,14856.0
2020-09-25 14:30:00,53.91,53.93,53.86,53.87,5985.0,45.9424,45.9594,45.8998,45.9083,5985.0
2020-09-25 14:35:00,53.87,53.91,53.85,53.89,9658.0,45.9083,45.9424,45.8912,45.9253,9658.0
2020-09-25 14:40:00,53.89,53.93,53.85,53.86,5953.0,45.9253,45.9594,45.8912,45.8998,5953.0
2020-09-25 14:45:00,53.88,53.89,53.82,53.87,8715.0,45.9168,45.9253,45.8657,45.9083,8715.0
2020-09-25 14:50:00,53.88,53.98,53.86,53.97,10476.0,45.9168,46.002,45.8998,45.9935,10476.0
2020-09-25 14:55:00,53.98,53.98,53.92,53.96,12163.0,46.002,46.002,45.9509,45.985,12163.0
2020-09-25 15:00:00,53.96,54.0,53.91,53.98,12515.0,45.985,46.0191,45.9424,46.002,12515.0
2020-09-25 15:05:00,53.98,54.13,53.98,54.13,26651.0,46.002,46.1299,46.002,46.1299,26651.0
2020-09-25 15:10:00,54.14,54.21,54.12,54.13,11228.0,46.1384,46.198,46.1213,46.1299,11228.0
2020-09-25 15:15:00,54.15,54.28,54.15,54.24,25342.0,46.1469,46.2577,46.1469,46.2236,25342.0
2020-09-25 15:20:00,54.23,54.27,54.18,54.26,18362.0,46.2151,46.2492,46.1725,46.2407,18362.0
2020-09-25 15:25:00,54.24,54.27,54.19,54.21,17863.0,46.2236,46.2492,46.181,46.198,17863.0
2020-09-25 15:30:00,54.22,54.22,54.05,54.05,45115.0,46.2066,46.2066,46.0617,46.0617,45115.0
2020-09-25 15:35:00,54.06,54.13,54.04,54.09,22206.0,46.0702,46.1299,46.0532,46.0958,22206.0
2020-09-25 15:40:00,54.09,54.11,54.03,54.11,26271.0,46.0958,46.1128,46.0446,46.1128,26271.0
2020-09-25 15:45:00,54.1,54.23,54.06,54.22,54021.0,46.1043,46.2151,46.0702,46.2066,54021.0
2020-09-25 15:50:00,54.24,54.31,54.16,54.29,77820.0,46.2236,46.2833,46.1554,46.2662,77820.0
2020-09-25 15:55:00,54.29,54.35,54.13,54.13,218872.0,46.2662,46.3174,46.1299,46.1299,218872.0
2020-09-28 09:30:00,54.57,54.9,54.38,54.63,60432.0,46.5048,46.7861,46.3429,46.556,60432.0
2020-09-28 09:35:00,54.72,54.73,54.46,54.47,39501.0,46.6327,46.6412,46.4111,46.4196,39501.0
2020-09-28 09:40:00,54.47,54.75,54.44,54.71,20700.0,46.4196,46.6582,46.394,46.6241,20700.0
2020-09-28 09:45:00,54.71,54.83,54.68,54.81,20053.0,46.6241,46.7264,46.5986,46.7094,20053.0
2020-09-28 09:50:00,54.81,54.92,54.55,54.57,18799.0,46.7094,46.8031,46.4878,46.5048,18799.0
2020-09-28 09:55:00,54.56,54.74,54.53,54.62,14003.0,46.4963,46.6497,46.4707,46.5474,14003.0
2020-09-28 10:00:00,54.63,54.65,54.44,54.44,13152.0,46.556,46.573,46.394,46.394,13152.0
2020-09-28 10:05:00,54.45,54.5,54.36,54.36,12827.0,46.4026,46.4452,46.3259,46.3259,12827.0
2020-09-28 10:10:00,54.38,54.48,54.35,54.42,9289.0,46.3429,46.4281,46.3174,46.377,9289.0
2020-09-28 10:15:00,54.43,54.55,54.43,54.53,12033.0,46.3855,46.4878,46.3855,46.4707,12033.0
2020-09-28 10:20:00,54.55,54.92,54.53,54.9,19003.0,46.4878,46.8031,46.4707,46.7861,19003.0
2020-09-28 10:25:00,54.91,55.07,54.87,54.87,20016.0,46.7946,46.9309,46.7605,46.7605,20016.0
2020-09-28 10:30:00,54.89,55.0,54.89,54.98,7231.0,46.7775,46.8713,46.7775,46.8542,7231.0
2020-09-28 10:35:00,54.98,55.02,54.78,54.79,8265.0,46.8542,46.8883,46.6838,46.6923,8265.0
2020-09-28 10:40:00,54.79,54.89,54.76,54.86,6963.0,46.6923,46.7775,46.6668,46.752,6963.0
2020-09-28 10:45:00,54.87,54.87,54.7,54.73,7386.0,46.7605,46.7605,46.6156,46.6412,7386.0
2020-09-28 10:50:00,54.74,54.8,54.69,54.8,7574.0,46.6497,46.7008,46.6071,46.7008,7574.0
2020-09-28 10:55:00,54.8,54.88,54.77,54.84,5065.0,46.7008,46.769,46.6753,46.7349,5065.0
2020-09-28 11:00:00,54.85,54.91,54.72,54.77,3493.0,46.7435,46.7946,46.6327,46.6753,3493.0
2020-09-28 11:05:00,54.75,54.75,54.7,54.72,5408.0,46.6582,46.6582,46.6156,46.6327,5408.0
2020-09-28 11:10:00,54.75,54.76,54.71,54.71,4151.0,46.6582,46.6668,46.6241,46.6241,4151.0
2020-09-28 11:15:00,54.71,54.75,54.65,54.74,7493.0,46.6241,46.6582,46.573,46.6497,7493.0
2020-09-28 11:20:00,54.73,54.75,54.65,54.75,6301.0,46.6412,46.6582,46.573,46.6582,6301.0
2020-09-28 11:25:00,54.77,54.81,54.69,54.76,8391.0,46.6753,46.7094,46.6071,46.6668,8391.0
2020-09-28 11:30:00,54.77,54.87,54.76,54.84,8712.0,46.6753,46.7605,46.6668,46.7349,8712.0
2020-09-28 11:35:00,54.83,54.92,54.82,54.9,5156.0,46.7264,46.8031,46.7179,46.7861,5156.0
2020-09-28 11:40:00,54.9,54.91,54.83,54.87,8046.0,46.7861,46.7946,46.7264,46.7605,8046.0
2020-09-28 11:45:00,54.88,54.88,54.81,54.85,8761.0,46.769,46.769,46.7094,46.7435,8761.0
2020-09-28 11:50:00,54.86,54.86,54.8,54.85,6695.0,46.752,46.752,46.7008,46.7435,6695.0
2020-09-28 11:55:00,54.88,54.88,54.81,54.86,5223.0,46.769,46.769,46.7094,46.752,5223.0
2020-09-28 12:00:00,54.87,54.89,54.76,54.78,11209.0,46.7605,46.7775,46.6668,46.6838,11209.0
2020-09-28 12:05:00,54.78,54.79,54.74,54.74,9486.0,46.6838,46.6923,46.6497,46.6497,9486.0
2020-09-28 12:10:00,54.73,54.77,54.71,54.77,6240.0,46.6412,46.6753,46.6241,46.6753,6240.0
2020-09-28 12:15:00,54.79,54.8,54.7,54.7,5600.0,46.6923,46.7008,46.6156,46.6156,5600.0
2020-09-28 12:20:00,54.73,54.78,54.72,54.73,3886.0,46.6412,46.6838,46.6327,46.6412,3886.0
2020-09-28 12:25:00,54.75,54.76,54.71,54.71,2819.0,46.6582,46.6668,46.6241,46.6241,2819.0
2020-09-28 12:30:00,54.73,54.73,54.6,54.61,8341.0,46.6412,46.6412,46.5304,46.5389,8341.0
2020-09-28 12:35:00,54.61,54.66,54.6,54.6,5469.0,46.5389,46.5815,46.5304,46.5304,5469.0
2020-09-28 12:40:00,54.61,54.74,54.61,54.72,5835.0,46.5389,46.6497,46.5389,46.6327,5835.0
2020-09-28 12:45:00,54.73,54.73,54.64,54.66,13041.0,46.6412,46.6412,46.5645,46.5815,13041.0
2020-09-28 12:50:00,54.66,54.76,54.66,54.75,9873.0,46.5815,46.6668,46.5815,46.6582,9873.0
2020-09-28 12:55:00,54.73,54.81,54.73,54.81,4646.0,46.6412,46.7094,46.6412,46.7094,4646.0
2020-09-28 13:00:00,54.82,54.85,54.81,54.85,5143.0,46.7179,46.7435,46.7094,46.7435,5143.0
2020-09-28 13:05:00,54.85,54.86,54.79,54.82,4001.0,46.7435,46.752,46.6923,46.7179,4001.0
2020-09-28 13:10:00,54.82,54.88,54.82,54.86,9929.0,46.7179,46.769,46.7179,46.752,9929.0
2020-09-28 13:15:00,54.87,54.89,54.84,54.86,13976.0,46.7605,46.7775,46.7349,46.752,13976.0
2020-09-28 13:20:00,54.86,54.87,54.82,54.86,9095.0,46.752,46.7605,46.7179,46.752,9095.0
2020-09-28 13:25:00,54.86,54.88,54.84,54.86,5797.0,46.752,46.769,46.7349,46.752,5797.0
2020-09-28 13:30:00,54.89,54.97,54.88,54.97,17459.0,46.7775,46.8457,46.769,46.8457,17459.0
2020-09-28 13:35:00,54.99,55.09,54.97,55.09,10626.0,46.8628,46.948,46.8457,46.948,10626.0
2020-09-28 13:40:00,55.08,55.16,55.07,55.15,10572.0,46.9395,47.0076,46.9309,46.9991,10572.0
2020-09-28 13:45:00,55.14,55.17,55.11,55.11,22959.0,46.9906,47.0162,46.965,46.965,22959.0
2020-09-28 13:50:00,55.1,55.11,55.05,55.09,7265.0,46.9565,46.965,46.9139,46.948,7265.0
2020-09-28 13:55:00,55.08,55.12,55.05,55.08,10299.0,46.9395,46.9735,46.9139,46.9395,10299.0
2020-09-28 14:00:00,55.07,55.07,54.96,54.96,10332.0,46.9309,46.9309,46.8372,46.8372,10332.0
2020-09-28 14:05:00,54.96,55.0,54.95,54.98,8338.0,46.8372,46.8713,46.8287,46.8542,8338.0
2020-09-28 14:10:00,54.98,55.05,54.97,54.97,9124.0,46.8542,46.9139,46.8457,46.8457,9124.0
2020-09-28 14:15:00,54.97,54.99,54.93,54.93,6267.0,46.8457,46.8628,46.8116,46.8116,6267.0
2020-09-28 14:20:00,54.92,54.96,54.9,54.92,6108.0,46.8031,46.8372,46.7861,46.8031,6108.0
2020-09-28 14:25:00,54.92,54.96,54.89,54.9,10012.0,46.8031,46.8372,46.7775,46.7861,10012.0
2020-09-28 14:30:00,54.91,54.94,54.91,54.91,5330.0,46.7946,46.8202,46.7946,46.7946,5330.0
2020-09-28 14:35:00,54.91,54.98,54.9,54.95,8968.0,46.7946,46.8542,46.7861,46.8287,8968.0
2020-09-28 14:40:00,54.96,54.97,54.89,54.93,8788.0,46.8372,46.8457,46.7775,46.8116,8788.0
2020-09-28 14:45:00,54.89,54.9,54.8,54.81,6383.0,46.7775,46.7861,46.7008,46.7094,6383.0
2020-09-28 14:50:00,54.81,54.83,54.76,54.82,10907.0,46.7094,46.7264,46.6668,46.7179,10907.0
2020-09-28 14:55:00,54.79,54.84,54.76,54.84,9802.0,46.6923,46.7349,46.6668,46.7349,9802.0
2020-09-28 15:00:00,54.84,54.85,54.69,54.76,15502.0,46.7349,46.7435,46.6071,46.6668,15502.0
2020-09-28 15:05:00,54.76,54.77,54.63,54.65,10031.0,46.6668,46.6753,46.556,46.573,10031.0
2020-09-28 15:10:00,54.64,54.68,54.62,54.68,5929.0,46.5645,46.5986,46.5474,46.5986,5929.0
2020-09-28 15:15:00,54.68,54.72,54.59,54.61,9303.0,46.5986,46.6327,46.5219,46.5389,9303.0
2020-09-28 15:20:00,54.61,54.64,54.56,54.57,10153.0,46.5389,46.5645,46.4963,46.5048,10153.0
2020-09-28 15:25:00,54.57,54.64,54.55,54.6,11231.0,46.5048,46.5645,46.4878,46.5304,11231.0
2020-09-28 15:30:00,54.61,54.62,54.47,54.5,18652.0,46.5389,46.5474,46.4196,46.4452,18652.0
2020-09-28 15:35:00,54.51,54.51,54.46,54.49,13800.0,46.4537,46.4537,46.4111,46.4367,13800.0
2020-09-28 15:40:00,54.48,54.59,54.48,54.58,17439.0,46.4281,46.5219,46.4281,46.5134,17439.0
2020-09-28 15:45:00,54.57,54.57,54.35,54.35,26837.0,46.5048,46.5048,46.3174,46.3174,26837.0
2020-09-28 15:50:00,54.36,54.44,54.33,54.39,26399.0,46.3259,46.394,46.3003,46.3514,26399.0
2020-09-28 15:55:00,54.4,54.47,54.29,54.35,118319.0,46.36,46.4196,46.2662,46.3174,118319.0
2020-09-29 09:30:00,54.6,54.6,54.35,54.51,29820.0,46.5304,46.5304,46.3174,46.4537,29820.0
2020-09-29 09:35:00,54.4,54.53,54.38,54.5,6259.0,46.36,46.4707,46.3429,46.4452,6259.0
2020-09-29 09:40:00,54.52,54.58,54.45,54.56,12844.0,46.4622,46.5134,46.4026,46.4963,12844.0
2020-09-29 09:45:00,54.59,54.69,54.55,54.63,6055.0,46.5219,46.6071,46.4878,46.556,6055.0
2020-09-29 09:50:00,54.63,54.63,54.5,54.58,10323.0,46.556,46.556,46.4452,46.5134,10323.0
2020-09-29 09:55:00,54.59,54.65,54.56,54.64,16636.0,46.5219,46.573,46.4963,46.5645,16636.0
2020-09-29 10:00:00,54.65,54.72,54.62,54.72,10902.0,46.573,46.6327,46.5474,46.6327,10902.0
2020-09-29 10:05:00,54.76,54.84,54.71,54.8,22717.0,46.6668,46.7349,46.6241,46.7008,22717.0
2020-09-29 10:10:00,54.8,54.95,54.8,54.89,18208.0,46.7008,46.8287,46.7008,46.7775,18208.0
2020-09-29 10:15:00,54.9,55.04,54.89,55.03,39405.0,46.7861,46.9054,46.7775,46.8968,39405.0
2020-09-29 10:20:00,55.04,55.23,55.02,55.22,34358.0,46.9054,47.0673,46.8883,47.0588,34358.0
2020-09-29 10:25:00,55.22,55.31,55.2,55.23,16021.0,47.0588,47.1355,47.0417,47.0673,16021.0
2020-09-29 10:30:00,55.25,55.36,55.22,55.28,28549.0,47.0843,47.1781,47.0588,47.1099,28549.0
2020-09-29 10:35:00,55.29,55.29,55.13,55.14,11545.0,47.1184,47.1184,46.9821,46.9906,11545.0
2020-09-29 10:40:00,55.14,55.17,55.11,55.16,12733.0,46.9906,47.0162,46.965,47.0076,12733.0
2020-09-29 10:45:00,55.15,55.15,55.01,55.03,12245.0,46.9991,46.9991,46.8798,46.8968,12245.0
2020-09-29 10:50:00,55.04,55.05,54.99,55.05,24918.0,46.9054,46.9139,46.8628,46.9139,24918.0
2020-09-29 10:55:00,55.05,55.07,55.0,55.05,15558.0,46.9139,46.9309,46.8713,46.9139,15558.0
2020-09-29 11:00:00,55.07,55.07,54.85,54.87,29657.0,46.9309,46.9309,46.7435,46.7605,29657.0
2020-09-29 11:05:00,54.86,54.87,54.82,54.87,14268.0,46.752,46.7605,46.7179,46.7605,14268.0
2020-09-29 11:10:00,54.85,54.88,54.74,54.75,11583.0,46.7435,46.769,46.6497,46.6582,11583.0
2020-09-29 11:15:00,54.75,54.76,54.68,54.74,7192.0,46.6582,46.6668,46.5986,46.6497,7192.0
2020-09-29 11:20:00,54.74,54.77,54.57,54.58,11044.0,46.6497,46.6753,46.5048,46.5134,11044.0
2020-09-29 11:25:00,54.57,54.61,54.5,54.52,16552.0,46.5048,46.5389,46.4452,46.4622,16552.0
2020-09-29 11:30:00,54.53,54.58,54.5,54.58,4125.0,46.4707,46.5134,46.4452,46.5134,4125.0
2020-09-29 11:35:00,54.62,54.8,54.62,54.76,10341.0,46.5474,46.7008,46.5474,46.6668,10341.0
2020-09-29 11:40:00,54.76,54.78,54.54,54.58,9631.0,46.6668,46.6838,46.4793,46.5134,9631.0
2020-09-29 11:45:00,54.58,54.61,54.47,54.48,8895.0,46.5134,46.5389,46.4196,46.4281,8895.0
2020-09-29 11:50:00,54.5,54.57,54.48,54.54,6527.0,46.4452,46.5048,46.4281,46.4793,6527.0
2020-09-29 11:55:00,54.55,54.58,54.52,54.55,37050.0,46.4878,46.5134,46.4622,46.4878,37050.0
2020-09-29 12:00:00,54.56,54.61,54.46,54.47,31341.0,46.4963,46.5389,46.4111,46.4196,31341.0
2020-09-29 12:05:00,54.46,54.55,54.45,54.55,8126.0,46.4111,46.4878,46.4026,46.4878,8126.0
2020-09-29 12:10:00,54.57,54.65,54.55,54.64,6165.0,46.5048,46.573,46.4878,46.5645,6165.0
2020-09-29 12:15:00,54.63,54.64,54.57,54.61,7176.0,46.556,46.5645,46.5048,46.5389,7176.0
2020-09-29 12:20:00,54.61,54.61,54.48,54.48,25566.0,46.5389,46.5389,46.4281,46.4281,25566.0
2020-09-29 12:25:00,54.5,54.56,54.49,54.55,3278.0,46.4452,46.4963,46.4367,46.4878,3278.0
2020-09-29 12:30:00,54.55,54.56,54.48,54.52,3797.0,46.4878,46.4963,46.4281,46.4622,3797.0
2020-09-29 12:35:00,54.53,54.57,54.49,54.49,3625.0,46.4707,46.5048,46.4367,46.4367,3625.0
2020-09-29 12:40:00,54.5,54.56,54.49,54.56,4080.0,46.4452,46.4963,46.4367,46.4963,4080.0
2020-09-29 12:45:00,54.55,54.6,54.54,54.57,8560.0,46.4878,46.5304,46.4793,46.5048,8560.0
2020-09-29 12:50:00,54.57,54.57,54.48,54.54,8320.0,46.5048,46.5048,46.4281,46.4793,8320.0
2020-09-29 12:55:00,54.53,54.59,54.51,54.59,7704.0,46.4707,46.5219,46.4537,46.5219,7704.0
2020-09-29 13:00:00,54.59,54.64,54.56,54.56,29855.0,46.5219,46.5645,46.4963,46.4963,29855.0
2020-09-29 13:05:00,54.58,54.61,54.46,54.47,12868.0,46.5134,46.5389,46.4111,46.4196,12868.0
2020-09-29 13:10:00,54.48,54.52,54.46,54.47,10169.0,46.4281,46.4622,46.4111,46.4196,10169.0
2020-09-29 13:15:00,54.46,54.54,54.46,54.53,3752.0,46.4111,46.4793,46.4111,46.4707,3752.0
2020-09-29 13:20:00,54.53,54.56,54.51,54.56,8495.0,46.4707,46.4963,46.4537,46.4963,8495.0
2020-09-29 13:25:00,54.56,54.59,54.53,54.57,5324.0,46.4963,46.5219,46.4707,46.5048,5324.0
2020-09-29 13:30:00,54.59,54.66,54.58,54.65,14800.0,46.5219,46.5815,46.5134,46.573,14800.0
2020-09-29 13:35:00,54.64,54.69,54.64,54.64,6811.0,46.5645,46.6071,46.5645,46.5645,6811.0
2020-09-29 13:40:00,54.67,54.69,54.66,54.66,5546.0,46.5901,46.6071,46.5815,46.5815,5546.0
2020-09-29 13:45:00,54.67,54.68,54.62,54.65,11736.0,46.5901,46.5986,46.5474,46.573,11736.0
2020-09-29 13:50:00,54.66,54.81,54.65,54.76,11805.0,46.5815,46.7094,46.573,46.6668,11805.0
2020-09-29 13:55:00,54.75,54.77,54.72,54.76,7628.0,46.6582,46.6753,46.6327,46.6668,7628.0
2020-09-29 14:00:00,54.77,54.8,54.71,54.74,10740.0,46.6753,46.7008,46.6241,46.6497,10740.0
2020-09-29 14:05:00,54.74,54.76,54.7,54.74,10513.0,46.6497,46.6668,46.6156,46.6497,10513.0
2020-09-29 14:10:00,54.75,54.8,54.75,54.78,13052.0,46.6582,46.7008,46.6582,46.6838,13052.0
2020-09-29 14:15:00,54.77,54.83,54.73,54.83,10114.0,46.6753,46.7264,46.6412,46.7264,10114.0
2020-09-29 14:20:00,54.82,54.82,54.75,54.76,6371.0,46.7179,46.7179,46.6582,46.6668,6371.0
2020-09-29 14:25:00,54.76,54.83,54.75,54.81,7690.0,46.6668,46.7264,46.6582,46.7094,7690.0
2020-09-29 14:30:00,54.8,54.86,54.78,54.8,7238.0,46.7008,46.752,46.6838,46.7008,7238.0
2020-09-29 14:35:00,54.8,54.83,54.76,54.81,7718.0,46.7008,46.7264,46.6668,46.7094,7718.0
2020-09-29 14:40:00,54.82,54.84,54.8,54.84,8801.0,46.7179,46.7349,46.7008,46.7349,8801.0
2020-09-29 14:45:00,54.83,54.83,54.79,54.83,7147.0,46.7264,46.7264,46.6923,46.7264,7147.0
2020-09-29 14:50:00,54.82,54.86,54.8,54.81,8198.0,46.7179,46.752,46.7008,46.7094,8198.0
2020-09-29 14:55:00,54.81,54.87,54.81,54.85,5993.0,46.7094,46.7605,46.7094,46.7435,5993.0
2020-09-29 15:00:00,54.86,54.86,54.78,54.8,11472.0,46.752,46.752,46.6838,46.7008,11472.0
2020-09-29 15:05:00,54.81,54.83,54.79,54.81,7561.0,46.7094,46.7264,46.6923,46.7094,7561.0
2020-09-29 15:10:00,54.81,54.87,54.79,54.86,16595.0,46.7094,46.7605,46.6923,46.752,16595.0
2020-09-29 15:15:00,54.85,54.9,54.82,54.9,10330.0,46.7435,46.7861,46.7179,46.7861,10330.0
2020-09-29 15:20:00,54.89,54.91,54.84,54.91,7712.0,46.7775,46.7946,46.7349,46.7946,7712.0
2020-09-29 15:25:00,54.91,54.94,54.87,54.94,9860.0,46.7946,46.8202,46.7605,46.8202,9860.0
2020-09-29 15:30:00,54.93,55.0,54.92,54.97,15698.0,46.8116,46.8713,46.8031,46.8457,15698.0
2020-09-29 15:35:00,54.97,54.97,54.88,54.93,19033.0,46.8457,46.8457,46.769,46.8116,19033.0
2020-09-29 15:40:00,54.93,54.97,54.9,54.92,22379.0,46.8116,46.8457,46.7861,46.8031,22379.0
2020-09-29 15:45:00,54.91,54.97,54.84,54.88,28024.0,46.7946,46.8457,46.7349,46.769,28024.0
2020-09-29 15:50:00,54.88,54.94,54.85,54.85,52194.0,46.769,46.8202,46.7435,46.7435,52194.0
2020-09-29 15:55:00,54.84,54.91,54.78,54.8,168764.0,46.7349,46.7946,46.6838,46.7008,168764.0
2020-09-30 09:30:00,55.18,55.33,54.96,55.23,100098.0,47.0247,47.1525,46.8372,47.0673,100098.0
2020-09-30 09:35:00,55.23,55.23,55.03,55.05,23963.0,47.0673,47.0673,46.8968,46.9139,23963.0
2020-09-30 09:40:00,55.05,55.1,54.88,55.1,11396.0,46.9139,46.9565,46.769,46.9565,11396.0
2020-09-30 09:45:00,55.07,55.26,55.04,55.14,16279.0,46.9309,47.0929,46.9054,46.9906,16279.0
2020-09-30 09:50:00,55.11,55.14,54.99,55.06,6180.0,46.965,46.9906,46.8628,46.9224,6180.0
2020-09-30 09:55:00,55.06,55.14,54.98,55.02,14359.0,46.9224,46.9906,46.8542,46.8883,14359.0
2020-09-30 10:00:00,55.01,55.2,54.95,55.2,16537.0,46.8798,47.0417,46.8287,47.0417,16537.0
2020-09-30 10:05:00,55.21,55.25,55.11,55.14,12866.0,47.0502,47.0843,46.965,46.9906,12866.0
2020-09-30 10:10:00,55.14,55.14,54.9,54.97,14983.0,46.9906,46.9906,46.7861,46.8457,14983.0
2020-09-30 10:15:00,54.98,55.07,54.95,55.0,17008.0,46.8542,46.9309,46.8287,46.8713,17008.0
2020-09-30 10:20:00,55.0,55.12,54.97,55.06,17973.0,46.8713,46.9735,46.8457,46.9224,17973.0
2020-09-30 10:25:00,55.04,55.04,54.9,55.01,11220.0,46.9054,46.9054,46.7861,46.8798,11220.0
2020-09-30 10:30:00,55.0,55.03,54.95,54.97,11415.0,46.8713,46.8968,46.8287,46.8457,11415.0
2020-09-30 10:35:00,54.98,55.03,54.87,54.91,10840.0,46.8542,46.8968,46.7605,46.7946,10840.0
2020-09-30 10:40:00,54.96,55.0,54.89,54.93,18318.0,46.8372,46.8713,46.7775,46.8116,18318.0
2020-09-30 10:45:00,54.94,55.14,54.94,55.08,12402.0,46.8202,46.9906,46.8202,46.9395,12402.0
2020-09-30 10:50:00,55.06,55.27,55.04,55.24,9728.0,46.9224,47.1014,46.9054,47.0758,9728.0
2020-09-30 10:55:00,55.25,55.25,55.14,55.15,10965.0,47.0843,47.0843,46.9906,46.9991,10965.0
2020-09-30 11:00:00,55.14,55.14,55.03,55.04,13985.0,46.9906,46.9906,46.8968,46.9054,13985.0
2020-09-30 11:05:00,55.04,55.07,55.0,55.04,8182.0,46.9054,46.9309,46.8713,46.9054,8182.0
2020-09-30 11:10:00,55.05,55.15,55.04,55.15,9508.0,46.9139,46.9991,46.9054,46.9991,9508.0
2020-09-30 11:15:00,55.15,55.21,55.14,55.16,13306.0,46.9991,47.0502,46.9906,47.0076,13306.0
2020-09-30 11:20:00,55.16,55.31,55.15,55.3,15375.0,47.0076,47.1355,46.9991,47.1269,15375.0
2020-09-30 11:25:00,55.31,55.4,55.31,55.33,17462.0,47.1355,47.2122,47.1355,47.1525,17462.0
2020-09-30 11:30:00,55.31,55.33,55.23,55.24,10651.0,47.1355,47.1525,47.0673,47.0758,10651.0
2020-09-30 11:35:00,55.23,55.25,55.12,55.15,10989.0,47.0673,47.0843,46.9735,46.9991,10989.0
2020-09-30 11:40:00,55.16,55.2,55.12,55.17,9280.0,47.0076,47.0417,46.9735,47.0162,9280.0
2020-09-30 11:45:00,55.19,55.25,55.16,55.17,11974.0,47.0332,47.0843,47.0076,47.0162,11974.0
2020-09-30 11:50:00,55.19,55.2,55.0,55.0,8463.0,47.0332,47.0417,46.8713,46.8713,8463.0
2020-09-30 11:55:00,55.0,55.1,54.99,55.09,14317.0,46.8713,46.9565,46.8628,46.948,14317.0
2020-09-30 12:00:00,55.09,55.15,55.05,55.06,15364.0,46.948,46.9991,46.9139,46.9224,15364.0
2020-09-30 12:05:00,55.05,55.06,54.93,54.98,9194.0,46.9139,46.9224,46.8116,46.8542,9194.0
2020-09-30 12:10:00,54.98,54.99,54.91,54.94,4671.0,46.8542,46.8628,46.7946,46.8202,4671.0
2020-09-30 12:15:00,54.95,55.01,54.95,54.97,5459.0,46.8287,46.8798,46.8287,46.8457,5459.0
2020-09-30 12:20:00,54.97,55.17,54.97,55.15,15722.0,46.8457,47.0162,46.8457,46.9991,15722.0
2020-09-30 12:25:00,55.16,55.26,55.15,55.24,11904.0,47.0076,47.0929,46.9991,47.0758,11904.0
2020-09-30 12:30:00,55.24,55.31,55.2,55.28,8767.0,47.0758,47.1355,47.0417,47.1099,8767.0
2020-09-30 12:35:00,55.28,55.31,55.22,55.31,6417.0,47.1099,47.1355,47.0588,47.1355,6417.0
2020-09-30 12:40:00,55.3,55.33,55.28,55.33,4897.0,47.1269,47.1525,47.1099,47.1525,4897.0
2020-09-30 12:45:00,55.34,55.34,55.28,55.29,2509.0,47.161,47.161,47.1099,47.1184,2509.0
2020-09-30 12:50:00,55.29,55.3,55.22,55.22,4632.0,47.1184,47.1269,47.0588,47.0588,4632.0
2020-09-30 12:55:00,55.23,55.25,55.18,55.18,5430.0,47.0673,47.0843,47.0247,47.0247,5430.0
2020-09-30 13:00:00,55.21,55.21,55.13,55.18,8483.0,47.0502,47.0502,46.9821,47.0247,8483.0
2020-09-30 13:05:00,55.18,55.21,55.09,55.1,4511.0,47.0247,47.0502,46.948,46.9565,4511.0
2020-09-30 13:10:00,55.1,55.17,55.07,55.15,7085.0,46.9565,47.0162,46.9309,46.9991,7085.0
2020-09-30 13:15:00,55.15,55.16,55.08,55.08,21561.0,46.9991,47.0076,46.9395,46.9395,21561.0
2020-09-30 13:20:00,55.11,55.11,55.03,55.05,9867.0,46.965,46.965,46.8968,46.9139,9867.0
2020-09-30 13:25:00,55.03,55.07,55.02,55.04,6900.0,46.8968,46.9309,46.8883,46.9054,6900.0
2020-09-30 13:30:00,55.04,55.11,55.02,55.08,8655.0,46.9054,46.965,46.8883,46.9395,8655.0
2020-09-30 13:35:00,55.09,55.11,55.07,55.09,10026.0,46.948,46.965,46.9309,46.948,10026.0
2020-09-30 13:40:00,55.09,55.1,55.06,55.09,9983.0,46.948,46.9565,46.9224,46.948,9983.0
2020-09-30 13:45:00,55.09,55.09,55.02,55.07,6862.0,46.948,46.948,46.8883,46.9309,6862.0
2020-09-30 13:50:00,55.07,55.08,55.06,55.06,4020.0,46.9309,46.9395,46.9224,46.9224,4020.0
2020-09-30 13:55:00,55.07,55.11,55.07,55.1,10925.0,46.9309,46.965,46.9309,46.9565,10925.0
2020-09-30 14:00:00,55.09,55.18,55.07,55.18,11194.0,46.948,47.0247,46.9309,47.0247,11194.0
2020-09-30 14:05:00,55.17,55.23,55.17,55.22,10328.0,47.0162,47.0673,47.0162,47.0588,10328.0
2020-09-30 14:10:00,55.22,55.23,55.16,55.18,14521.0,47.0588,47.0673,47.0076,47.0247,14521.0
2020-09-30 14:15:00,55.18,55.22,55.15,55.16,12394.0,47.0247,47.0588,46.9991,47.0076,12394.0
2020-09-30 14:20:00,55.16,55.29,55.01,55.06,68707.0,47.0076,47.1184,46.8798,46.9224,68707.0
2020-09-30 14:25:00,55.08,55.13,54.92,55.09,28065.0,46.9395,46.9821,46.8031,46.948,28065.0
2020-09-30 14:30:00,55.09,55.09,55.01,55.05,16969.0,46.948,46.948,46.8798,46.9139,16969.0
2020-09-30 14:35:00,55.05,55.09,54.97,54.97,14438.0,46.9139,46.948,46.8457,46.8457,14438.0
2020-09-30 14:40:00,54.98,54.99,54.78,54.85,12933.0,46.8542,46.8628,46.6838,46.7435,12933.0
2020-09-30 14:45:00,54.84,54.85,54.63,54.7,18576.0,46.7349,46.7435,46.556,46.6156,18576.0
2020-09-30 14:50:00,54.69,54.79,54.68,54.76,19709.0,46.6071,46.6923,46.5986,46.6668,19709.0
2020-09-30 14:55:00,54.75,54.98,54.72,54.96,23886.0,46.6582,46.8542,46.6327,46.8372,23886.0
2020-09-30 15:00:00,54.93,55.0,54.82,54.84,23646.0,46.8116,46.8713,46.7179,46.7349,23646.0
2020-09-30 15:05:00,54.84,54.97,54.84,54.9,20921.0,46.7349,46.8457,46.7349,46.7861,20921.0
2020-09-30 15:10:00,54.88,54.89,54.66,54.73,31416.0,46.769,46.7775,46.5815,46.6412,31416.0
2020-09-30 15:15:00,54.7,54.77,54.6,54.65,22476.0,46.6156,46.6753,46.5304,46.573,22476.0
2020-09-30 15:20:00,54.64,54.71,54.53,54.69,25161.0,46.5645,46.6241,46.4707,46.6071,25161.0
2020-09-30 15:25:00,54.71,54.86,54.63,54.81,29895.0,46.6241,46.752,46.556,46.7094,29895.0
2020-09-30 15:30:00,54.79,54.81,54.71,54.77,25785.0,46.6923,46.7094,46.6241,46.6753,25785.0
2020-09-30 15:35:00,54.77,54.85,54.73,54.78,30550.0,46.6753,46.7435,46.6412,46.6838,30550.0
2020-09-30 15:40:00,54.78,54.89,54.72,54.86,38979.0,46.6838,46.7775,46.6327,46.752,38979.0
2020-09-30 15:45:00,54.85,54.99,54.83,54.95,50593.0,46.7435,46.8628,46.7264,46.8287,50593.0
2020-09-30 15:50:00,54.95,55.07,54.92,55.01,91786.0,46.8287,46.9309,46.8031,46.8798,91786.0
2020-09-30 15:55:00,55.01,55.1,54.9,54.9,227035.0,46.8798,46.9565,46.7861,46.7861,227035.0
2020-10-01 09:30:00,54.96,55.13,54.88,55.06,32098.0,46.8372,46.9821,46.769,46.9224,32098.0
2020-10-01 09:35:00,55.12,55.18,54.99,55.02,20913.0,46.9735,47.0247,46.8628,46.8883,20913.0
2020-10-01 09:40:00,55.06,55.17,54.96,54.98,18415.0,46.9224,47.0162,46.8372,46.8542,18415.0
2020-10-01 09:45:00,54.98,55.06,54.94,55.02,9108.0,46.8542,46.9224,46.8202,46.8883,9108.0
2020-10-01 09:50:00,55.0,55.08,54.81,54.82,15617.0,46.8713,46.9395,46.7094,46.7179,15617.0
2020-10-01 09:55:00,54.82,54.85,54.52,54.53,17148.0,46.7179,46.7435,46.4622,46.4707,17148.0
2020-10-01 10:00:00,54.53,54.69,54.47,54.6,18157.0,46.4707,46.6071,46.4196,46.5304,18157.0
2020-10-01 10:05:00,54.58,54.61,54.49,54.58,7424.0,46.5134,46.5389,46.4367,46.5134,7424.0
2020-10-01 10:10:00,54.58,54.6,54.47,54.6,9046.0,46.5134,46.5304,46.4196,46.5304,9046.0
2020-10-01 10:15:00,54.6,54.69,54.52,54.66,16126.0,46.5304,46.6071,46.4622,46.5815,16126.0
2020-10-01 10:20:00,54.65,54.68,54.57,54.66,10034.0,46.573,46.5986,46.5048,46.5815,10034.0
2020-10-01 10:25:00,54.64,54.64,54.51,54.62,9054.0,46.5645,46.5645,46.4537,46.5474,9054.0
2020-10-01 10:30:00,54.65,54.89,54.6,54.89,6863.0,46.573,46.7775,46.5304,46.7775,6863.0
2020-10-01 10:35:00,54.88,54.91,54.83,54.85,6865.0,46.769,46.7946,46.7264,46.7435,6865.0
2020-10-01 10:40:00,54.84,54.93,54.82,54.93,9089.0,46.7349,46.8116,46.7179,46.8116,9089.0
2020-10-01 10:45:00,54.94,55.05,54.94,55.01,13409.0,46.8202,46.9139,46.8202,46.8798,13409.0
2020-10-01 10:50:00,55.01,55.08,54.97,55.03,9555.0,46.8798,46.9395,46.8457,46.8968,9555.0
2020-10-01 10:55:00,55.04,55.21,54.97,55.21,8314.0,46.9054,47.0502,46.8457,47.0502,8314.0
2020-10-01 11:00:00,55.19,55.2,55.02,55.07,12402.0,47.0332,47.0417,46.8883,46.9309,12402.0
2020-10-01 11:05:00,55.06,55.06,54.96,54.97,6586.0,46.9224,46.9224,46.8372,46.8457,6586.0
2020-10-01 11:10:00,55.0,55.0,54.86,54.94,11021.0,46.8713,46.8713,46.752,46.8202,11021.0
2020-10-01 11:15:00,54.97,54.98,54.87,54.89,4455.0,46.8457,46.8542,46.7605,46.7775,4455.0
2020-10-01 11:20:00,54.9,54.94,54.86,54.93,12883.0,46.7861,46.8202,46.752,46.8116,12883.0
2020-10-01 11:25:00,54.92,55.0,54.91,54.97,12214.0,46.8031,46.8713,46.7946,46.8457,12214.0
2020-10-01 11:30:00,54.95,54.99,54.93,54.96,7539.0,46.8287,46.8628,46.8116,46.8372,7539.0
2020-10-01 11:35:00,54.96,54.97,54.9,54.94,16824.0,46.8372,46.8457,46.7861,46.8202,16824.0
2020-10-01 11:40:00,54.94,55.0,54.92,54.99,5211.0,46.8202,46.8713,46.8031,46.8628,5211.0
2020-10-01 11:45:00,54.98,55.0,54.95,54.97,15584.0,46.8542,46.8713,46.8287,46.8457,15584.0
2020-10-01 11:50:00,54.97,55.09,54.96,55.08,10572.0,46.8457,46.948,46.8372,46.9395,10572.0
2020-10-01 11:55:00,55.08,55.17,55.08,55.14,10714.0,46.9395,47.0162,46.9395,46.9906,10714.0
2020-10-01 12:00:00,55.15,55.16,55.08,55.15,13162.0,46.9991,47.0076,46.9395,46.9991,13162.0
2020-10-01 12:05:00,55.15,55.2,55.12,55.19,7758.0,46.9991,47.0417,46.9735,47.0332,7758.0
2020-10-01 12:10:00,55.19,55.22,55.14,55.16,11860.0,47.0332,47.0588,46.9906,47.0076,11860.0
2020-10-01 12:15:00,55.15,55.17,55.1,55.15,19339.0,46.9991,47.0162,46.9565,46.9991,19339.0
2020-10-01 12:20:00,55.15,55.26,55.14,55.23,10995.0,46.9991,47.0929,46.9906,47.0673,10995.0
2020-10-01 12:25:00,55.23,55.27,55.22,55.26,4559.0,47.0673,47.1014,47.0588,47.0929,4559.0
2020-10-01 12:30:00,55.23,55.29,55.23,55.25,19273.0,47.0673,47.1184,47.0673,47.0843,19273.0
2020-10-01 12:35:00,55.27,55.28,55.21,55.28,7766.0,47.1014,47.1099,47.0502,47.1099,7766.0
2020-10-01 12:40:00,55.28,55.34,55.27,55.34,3442.0,47.1099,47.161,47.1014,47.161,3442.0
2020-10-01 12:45:00,55.35,55.36,55.33,55.35,5579.0,47.1696,47.1781,47.1525,47.1696,5579.0
2020-10-01 12:50:00,55.37,55.37,55.33,55.33,10803.0,47.1866,47.1866,47.1525,47.1525,10803.0
2020-10-01 12:55:00,55.34,55.34,55.22,55.24,10595.0,47.161,47.161,47.0588,47.0758,10595.0
2020-10-01 13:00:00,55.26,55.27,55.22,55.25,4661.0,47.0929,47.1014,47.0588,47.0843,4661.0
2020-10-01 13:05:00,55.25,55.33,55.23,55.33,6254.0,47.0843,47.1525,47.0673,47.1525,6254.0
2020-10-01 13:10:00,55.33,55.35,55.28,55.3,7356.0,47.1525,47.1696,47.1099,47.1269,7356.0
2020-10-01 13:15:00,55.3,55.33,55.27,55.27,5409.0,47.1269,47.1525,47.1014,47.1014,5409.0
2020-10-01 13:20:00,55.28,55.33,55.25,55.26,10537.0,47.1099,47.1525,47.0843,47.0929,10537.0
2020-10-01 13:25:00,55.26,55.26,55.14,55.18,16414.0,47.0929,47.0929,46.9906,47.0247,16414.0
2020-10-01 13:30:00,55.18,55.18,55.13,55.13,14105.0,47.0247,47.0247,46.9821,46.9821,14105.0
2020-10-01 13:35:00,55.13,55.18,55.09,55.1,17751.0,46.9821,47.0247,46.948,46.9565,17751.0
2020-10-01 13:40:00,55.1,55.1,55.04,55.05,11496.0,46.9565,46.9565,46.9054,46.9139,11496.0
2020-10-01 13:45:00,55.04,55.04,54.94,54.94,17609.0,46.9054,46.9054,46.8202,46.8202,17609.0
2020-10-01 13:50:00,54.95,54.99,54.89,54.9,14437.0,46.8287,46.8628,46.7775,46.7861,14437.0
2020-10-01 13:55:00,54.88,54.93,54.82,54.84,21800.0,46.769,46.8116,46.7179,46.7349,21800.0
2020-10-01 14:00:00,54.88,54.99,54.67,54.85,35009.0,46.769,46.8628,46.5901,46.7435,35009.0
2020-10-01 14:05:00,54.84,54.87,54.77,54.79,26181.0,46.7349,46.7605,46.6753,46.6923,26181.0
2020-10-01 14:10:00,54.77,54.83,54.71,54.8,13565.0,46.6753,46.7264,46.6241,46.7008,13565.0
2020-10-01 14:15:00,54.8,54.84,54.75,54.8,16176.0,46.7008,46.7349,46.6582,46.7008,16176.0
2020-10-01 14:20:00,54.8,54.82,54.76,54.79,19435.0,46.7008,46.7179,46.6668,46.6923,19435.0
2020-10-01 14:25:00,54.78,54.9,54.78,54.89,14051.0,46.6838,46.7861,46.6838,46.7775,14051.0
2020-10-01 14:30:00,54.9,54.94,54.87,54.92,13322.0,46.7861,46.8202,46.7605,46.8031,13322.0
2020-10-01 14:35:00,54.91,54.93,54.89,54.91,17623.0,46.7946,46.8116,46.7775,46.7946,17623.0
2020-10-01 14:40:00,54.9,54.97,54.88,54.97,13529.0,46.7861,46.8457,46.769,46.8457,13529.0
2020-10-01 14:45:00,54.97,54.97,54.88,54.9,10654.0,46.8457,46.8457,46.769,46.7861,10654.0
2020-10-01 14:50:00,54.89,54.97,54.88,54.92,14361.0,46.7775,46.8457,46.769,46.8031,14361.0
2020-10-01 14:55:00,54.93,54.93,54.88,54.92,11489.0,46.8116,46.8116,46.769,46.8031,11489.0
2020-10-01 15:00:00,54.93,55.0,54.9,54.95,13376.0,46.8116,46.8713,46.7861,46.8287,13376.0
2020-10-01 15:05:00,54.95,54.97,54.89,54.96,15461.0,46.8287,46.8457,46.7775,46.8372,15461.0
2020-10-01 15:10:00,54.96,55.0,54.94,54.98,8578.0,46.8372,46.8713,46.8202,46.8542,8578.0
2020-10-01 15:15:00,54.99,55.0,54.94,54.96,17467.0,46.8628,46.8713,46.8202,46.8372,17467.0
2020-10-01 15:20:00,54.99,55.0,54.9,54.93,21049.0,46.8628,46.8713,46.7861,46.8116,21049.0
2020-10-01 15:25:00,54.92,54.95,54.87,54.91,20309.0,46.8031,46.8287,46.7605,46.7946,20309.0
2020-10-01 15:30:00,54.91,54.97,54.91,54.97,32453.0,46.7946,46.8457,46.7946,46.8457,32453.0
2020-10-01 15:35:00,54.98,55.06,54.95,55.06,38484.0,46.8542,46.9224,46.8287,46.9224,38484.0
2020-10-01 15:40:00,55.03,55.08,54.99,55.01,24133.0,46.8968,46.9395,46.8628,46.8798,24133.0
2020-10-01 15:45:00,55.01,55.06,54.96,55.0,58914.0,46.8798,46.9224,46.8372,46.8713,58914.0
2020-10-01 15:50:00,55.01,55.04,54.97,55.0,81229.0,46.8798,46.9054,46.8457,46.8713,81229.0
2020-10-01 15:55:00,54.99,55.11,54.96,55.11,147117.0,46.8628,46.965,46.8372,46.965,147117.0
2020-10-02 09:30:00,54.59,54.77,54.26,54.34,46162.0,46.5219,46.6753,46.2407,46.3088,46162.0
2020-10-02 09:35:00,54.31,54.37,54.18,54.36,24401.0,46.2833,46.3344,46.1725,46.3259,24401.0
2020-10-02 09:40:00,54.34,54.52,54.28,54.48,11365.0,46.3088,46.4622,46.2577,46.4281,11365.0
2020-10-02 09:45:00,54.48,54.55,54.42,54.51,12873.0,46.4281,46.4878,46.377,46.4537,12873.0
2020-10-02 09:50:00,54.55,54.66,54.48,54.66,40432.0,46.4878,46.5815,46.4281,46.5815,40432.0
2020-10-02 09:55:00,54.61,54.73,54.61,54.72,8602.0,46.5389,46.6412,46.5389,46.6327,8602.0
2020-10-02 10:00:00,54.78,54.96,54.76,54.93,14285.0,46.6838,46.8372,46.6668,46.8116,14285.0
2020-10-02 10:05:00,54.96,54.96,54.83,54.84,13856.0,46.8372,46.8372,46.7264,46.7349,13856.0
2020-10-02 10:10:00,54.84,54.87,54.72,54.73,23834.0,46.7349,46.7605,46.6327,46.6412,23834.0
2020-10-02 10:15:00,54.71,54.83,54.66,54.78,129474.0,46.6241,46.7264,46.5815,46.6838,129474.0
2020-10-02 10:20:00,54.78,54.87,54.74,54.87,21444.0,46.6838,46.7605,46.6497,46.7605,21444.0
2020-10-02 10:25:00,54.87,54.98,54.79,54.92,26034.0,46.7605,46.8542,46.6923,46.8031,26034.0
2020-10-02 10:30:00,54.9,54.96,54.85,54.96,19250.0,46.7861,46.8372,46.7435,46.8372,19250.0
2020-10-02 10:35:00,54.96,54.99,54.92,54.94,25975.0,46.8372,46.8628,46.8031,46.8202,25975.0
2020-10-02 10:40:00,54.92,55.03,54.84,55.0,20507.0,46.8031,46.8968,46.7349,46.8713,20507.0
2020-10-02 10:45:00,55.01,55.2,55.0,55.11,13272.0,46.8798,47.0417,46.8713,46.965,13272.0
2020-10-02 10:50:00,55.12,55.23,55.09,55.16,18008.0,46.9735,47.0673,46.948,47.0076,18008.0
2020-10-02 10:55:00,55.17,55.29,55.17,55.23,14539.0,47.0162,47.1184,47.0162,47.0673,14539.0
2020-10-02 11:00:00,55.23,55.23,55.11,55.13,24473.0,47.0673,47.0673,46.965,46.9821,24473.0
2020-10-02 11:05:00,55.14,55.24,55.12,55.19,22764.0,46.9906,47.0758,46.9735,47.0332,22764.0
2020-10-02 11:10:00,55.19,55.37,55.18,55.31,22545.0,47.0332,47.1866,47.0247,47.1355,22545.0
2020-10-02 11:15:00,55.33,55.46,55.29,55.46,23352.0,47.1525,47.2633,47.1184,47.2633,23352.0
2020-10-02 11:20:00,55.43,55.5,55.42,55.47,13307.0,47.2377,47.2974,47.2292,47.2718,13307.0
2020-10-02 11:25:00,55.5,55.5,55.41,55.43,14821.0,47.2974,47.2974,47.2207,47.2377,14821.0
2020-10-02 11:30:00,55.44,55.46,55.35,55.36,15539.0,47.2463,47.2633,47.1696,47.1781,15539.0
2020-10-02 11:35:00,55.35,55.39,55.33,55.38,21492.0,47.1696,47.2036,47.1525,47.1951,21492.0
2020-10-02 11:40:00,55.38,55.42,55.36,55.38,27664.0,47.1951,47.2292,47.1781,47.1951,27664.0
2020-10-02 11:45:00,55.36,55.52,55.36,55.49,37895.0,47.1781,47.3144,47.1781,47.2889,37895.0
2020-10-02 11:50:00,55.49,55.55,55.41,55.43,35336.0,47.2889,47.34,47.2207,47.2377,35336.0
2020-10-02 11:55:00,55.42,55.48,55.39,55.45,32565.0,47.2292,47.2803,47.2036,47.2548,32565.0
2020-10-02 12:00:00,55.45,55.53,55.45,55.48,23515.0,47.2548,47.323,47.2548,47.2803,23515.0
2020-10-02 12:05:00,55.48,55.65,55.46,55.58,18669.0,47.2803,47.4252,47.2633,47.3656,18669.0
2020-10-02 12:10:00,55.58,55.77,55.52,55.69,24363.0,47.3656,47.5275,47.3144,47.4593,24363.0
2020-10-02 12:15:00,55.7,55.77,55.68,55.76,22616.0,47.4678,47.5275,47.4508,47.519,22616.0
2020-10-02 12:20:00,55.77,55.84,55.74,55.79,28734.0,47.5275,47.5871,47.5019,47.5445,28734.0
2020-10-02 12:25:00,55.8,55.81,55.66,55.76,34095.0,47.553,47.5616,47.4337,47.519,34095.0
2020-10-02 12:30:00,55.76,55.86,55.75,55.84,24855.0,47.519,47.6042,47.5104,47.5871,24855.0
2020-10-02 12:35:00,55.85,55.87,55.78,55.84,24334.0,47.5957,47.6127,47.536,47.5871,24334.0
2020-10-02 12:40:00,55.87,55.87,55.74,55.77,17117.0,47.6127,47.6127,47.5019,47.5275,17117.0
2020-10-02 12:45:00,55.78,55.84,55.76,55.83,32236.0,47.536,47.5871,47.519,47.5786,32236.0
2020-10-02 12:50:00,55.84,55.85,55.77,55.85,15282.0,47.5871,47.5957,47.5275,47.5957,15282.0
2020-10-02 12:55:00,55.85,55.94,55.85,55.9,21200.0,47.5957,47.6724,47.5957,47.6383,21200.0
2020-10-02 13:00:00,55.91,56.02,55.9,55.96,30627.0,47.6468,47.7405,47.6383,47.6894,30627.0
2020-10-02 13:05:00,55.95,56.0,55.9,55.99,35368.0,47.6809,47.7235,47.6383,47.715,35368.0
2020-10-02 13:10:00,55.98,56.0,55.9,55.97,25297.0,47.7064,47.7235,47.6383,47.6979,25297.0
2020-10-02 13:15:00,55.98,56.03,55.96,56.0,15084.0,47.7064,47.7491,47.6894,47.7235,15084.0
2020-10-02 13:20:00,56.0,56.02,55.96,56.0,15718.0,47.7235,47.7405,47.6894,47.7235,15718.0
2020-10-02 13:25:00,56.01,56.04,56.0,56.02,11149.0,47.732,47.7576,47.7235,47.7405,11149.0
2020-10-02 13:30:00,56.02,56.11,56.01,56.05,17294.0,47.7405,47.8172,47.732,47.7661,17294.0
2020-10-02 13:35:00,56.05,56.09,55.99,55.99,18573.0,47.7661,47.8002,47.715,47.715,18573.0
2020-10-02 13:40:00,55.99,56.0,55.91,55.97,40104.0,47.715,47.7235,47.6468,47.6979,40104.0
2020-10-02 13:45:00,55.96,56.0,55.92,55.96,63808.0,47.6894,47.7235,47.6553,47.6894,63808.0
2020-10-02 13:50:00,55.97,56.03,55.89,56.0,56000.0,47.6979,47.7491,47.6297,47.7235,56000.0
2020-10-02 13:55:00,56.0,56.02,55.96,56.01,73859.0,47.7235,47.7405,47.6894,47.732,73859.0
2020-10-02 14:00:00,56.03,56.03,55.97,56.0,61899.0,47.7491,47.7491,47.6979,47.7235,61899.0
2020-10-02 14:05:00,56.01,56.06,55.98,56.04,28994.0,47.732,47.7746,47.7064,47.7576,28994.0
2020-10-02 14:10:00,56.05,56.08,56.03,56.07,263129.0,47.7661,47.7917,47.7491,47.7831,263129.0
2020-10-02 14:15:00,56.08,56.2,56.07,56.17,33226.0,47.7917,47.8939,47.7831,47.8684,33226.0
2020-10-02 14:20:00,56.19,56.25,56.17,56.25,10773.0,47.8854,47.9365,47.8684,47.9365,10773.0
2020-10-02 14:25:00,56.25,56.35,56.24,56.35,23218.0,47.9365,48.0218,47.928,48.0218,23218.0
2020-10-02 14:30:00,56.36,56.38,56.32,56.37,18318.0,48.0303,48.0473,47.9962,48.0388,18318.0
2020-10-02 14:35:00,56.36,56.39,56.28,56.32,18729.0,48.0303,48.0558,47.9621,47.9962,18729.0
2020-10-02 14:40:00,56.32,56.36,56.31,56.32,21883.0,47.9962,48.0303,47.9877,47.9962,21883.0
2020-10-02 14:45:00,56.32,56.38,56.29,56.36,27250.0,47.9962,48.0473,47.9706,48.0303,27250.0
2020-10-02 14:50:00,56.35,56.38,56.31,56.35,25227.0,48.0218,48.0473,47.9877,48.0218,25227.0
2020-10-02 14:55:00,56.37,56.41,56.34,56.37,33897.0,48.0388,48.0729,48.0132,48.0388,33897.0
2020-10-02 15:00:00,56.38,56.38,56.24,56.25,192577.0,48.0473,48.0473,47.928,47.9365,192577.0
2020-10-02 15:05:00,56.24,56.35,56.24,56.3,99071.0,47.928,48.0218,47.928,47.9792,99071.0
2020-10-02 15:10:00,56.3,56.36,56.18,56.28,62986.0,47.9792,48.0303,47.8769,47.9621,62986.0
2020-10-02 15:15:00,56.27,56.33,56.21,56.27,34435.0,47.9536,48.0047,47.9025,47.9536,34435.0
2020-10-02 15:20:00,56.26,56.29,56.22,56.27,20257.0,47.9451,47.9706,47.911,47.9536,20257.0
2020-10-02 15:25:00,56.26,56.31,56.22,56.25,20831.0,47.9451,47.9877,47.911,47.9365,20831.0
2020-10-02 15:30:00,56.25,56.36,56.24,56.25,28786.0,47.9365,48.0303,47.928,47.9365,28786.0
2020-10-02 15:35:00,56.24,56.28,56.18,56.18,29304.0,47.928,47.9621,47.8769,47.8769,29304.0
2020-10-02 15:40:00,56.18,56.2,55.9,55.98,50674.0,47.8769,47.8939,47.6383,47.7064,50674.0
2020-10-02 15:45:00,55.97,56.05,55.93,56.04,43022.0,47.6979,47.7661,47.6638,47.7576,43022.0
2020-10-02 15:50:00,56.02,56.04,55.93,55.94,59112.0,47.7405,47.7576,47.6638,47.6724,59112.0
2020-10-02 15:55:00,55.93,55.98,55.89,55.95,227189.0,47.6638,47.7064,47.6297,47.6809,227189.0
2020-10-05 09:30:00,56.05,56.05,55.79,55.79,32011.0,47.7661,47.7661,47.5445,47.5445,32011.0
2020-10-05 09:35:00,55.85,55.89,55.56,55.65,11737.0,47.5957,47.6297,47.3485,47.4252,11737.0
2020-10-05 09:40:00,55.63,55.7,55.58,55.7,4636.0,47.4082,47.4678,47.3656,47.4678,4636.0
2020-10-05 09:45:00,55.72,55.82,55.69,55.76,4419.0,47.4849,47.5701,47.4593,47.519,4419.0
2020-10-05 09:50:00,55.79,55.79,55.63,55.74,23111.0,47.5445,47.5445,47.4082,47.5019,23111.0
2020-10-05 09:55:00,55.74,56.02,55.74,55.96,35379.0,47.5019,47.7405,47.5019,47.6894,35379.0
2020-10-05 10:00:00,55.98,56.05,55.96,56.0,5091.0,47.7064,47.7661,47.6894,47.7235,5091.0
2020-10-05 10:05:00,56.03,56.15,56.02,56.11,4029.0,47.7491,47.8513,47.7405,47.8172,4029.0
2020-10-05 10:10:00,56.07,56.08,56.03,56.03,6608.0,47.7831,47.7917,47.7491,47.7491,6608.0
2020-10-05 10:15:00,56.05,56.12,55.91,55.92,17704.0,47.7661,47.8258,47.6468,47.6553,17704.0
2020-10-05 10:20:00,55.94,56.05,55.92,55.97,11294.0,47.6724,47.7661,47.6553,47.6979,11294.0
2020-10-05 10:25:00,55.98,56.01,55.94,55.97,6434.0,47.7064,47.732,47.6724,47.6979,6434.0
2020-10-05 10:30:00,55.96,56.11,55.96,56.11,5092.0,47.6894,47.8172,47.6894,47.8172,5092.0
2020-10-05 10:35:00,56.09,56.28,56.08,56.27,5287.0,47.8002,47.9621,47.7917,47.9536,5287.0
2020-10-05 10:40:00,56.28,56.44,56.26,56.41,13807.0,47.9621,48.0985,47.9451,48.0729,13807.0
2020-10-05 10:45:00,56.39,56.53,56.38,56.47,13151.0,48.0558,48.1752,48.0473,48.124,13151.0
2020-10-05 10:50:00,56.45,56.61,56.45,56.56,13164.0,48.107,48.2433,48.107,48.2007,13164.0
2020-10-05 10:55:00,56.56,56.73,56.56,56.68,15434.0,48.2007,48.3456,48.2007,48.303,15434.0
2020-10-05 11:00:00,56.73,56.78,56.64,56.71,7597.0,48.3456,48.3882,48.2689,48.3286,7597.0
2020-10-05 11:05:00,56.73,56.75,56.46,56.48,10180.0,48.3456,48.3626,48.1155,48.1325,10180.0
2020-10-05 11:10:00,56.49,56.75,56.49,56.73,7809.0,48.1411,48.3626,48.1411,48.3456,7809.0
2020-10-05 11:15:00,56.75,56.85,56.74,56.77,18512.0,48.3626,48.4479,48.3541,48.3797,18512.0
2020-10-05 11:20:00,56.8,56.9,56.76,56.8,13629.0,48.4053,48.4905,48.3712,48.4053,13629.0
2020-10-05 11:25:00,56.79,56.85,56.75,56.77,11764.0,48.3967,48.4479,48.3626,48.3797,11764.0
2020-10-05 11:30:00,56.77,56.87,56.76,56.83,7155.0,48.3797,48.4649,48.3712,48.4308,7155.0
2020-10-05 11:35:00,56.8,56.81,56.67,56.68,11063.0,48.4053,48.4138,48.2945,48.303,11063.0
2020-10-05 11:40:00,56.7,56.79,56.69,56.79,9004.0,48.32,48.3967,48.3115,48.3967,9004.0
2020-10-05 11:45:00,56.78,56.79,56.73,56.73,10067.0,48.3882,48.3967,48.3456,48.3456,10067.0
2020-10-05 11:50:00,56.75,56.86,56.75,56.78,10315.0,48.3626,48.4564,48.3626,48.3882,10315.0
2020-10-05 11:55:00,56.78,56.83,56.75,56.78,12310.0,48.3882,48.4308,48.3626,48.3882,12310.0
2020-10-05 12:00:00,56.8,56.8,56.66,56.72,27325.0,48.4053,48.4053,48.2859,48.3371,27325.0
2020-10-05 12:05:00,56.7,56.73,56.69,56.71,5881.0,48.32,48.3456,48.3115,48.3286,5881.0
2020-10-05 12:10:00,56.72,56.74,56.68,56.73,2676.0,48.3371,48.3541,48.303,48.3456,2676.0
2020-10-05 12:15:00,56.73,56.74,56.69,56.69,4383.0,48.3456,48.3541,48.3115,48.3115,4383.0
2020-10-05 12:20:00,56.71,56.74,56.66,56.71,5989.0,48.3286,48.3541,48.2859,48.3286,5989.0
2020-10-05 12:25:00,56.73,56.79,56.72,56.77,5858.0,48.3456,48.3967,48.3371,48.3797,5858.0
2020-10-05 12:30:00,56.75,56.77,56.73,56.74,6668.0,48.3626,48.3797,48.3456,48.3541,6668.0
2020-10-05 12:35:00,56.73,56.84,56.72,56.84,6900.0,48.3456,48.4393,48.3371,48.4393,6900.0
2020-10-05 12:40:00,56.85,56.85,56.79,56.83,4645.0,48.4479,48.4479,48.3967,48.4308,4645.0
2020-10-05 12:45:00,56.83,56.83,56.78,56.79,5688.0,48.4308,48.4308,48.3882,48.3967,5688.0
2020-10-05 12:50:00,56.78,56.78,56.7,56.71,9395.0,48.3882,48.3882,48.32,48.3286,9395.0
2020-10-05 12:55:00,56.7,56.77,56.7,56.72,12640.0,48.32,48.3797,48.32,48.3371,12640.0
2020-10-05 13:00:00,56.72,56.74,56.65,56.68,12556.0,48.3371,48.3541,48.2774,48.303,12556.0
2020-10-05 13:05:00,56.67,56.69,56.65,56.65,10050.0,48.2945,48.3115,48.2774,48.2774,10050.0
2020-10-05 13:10:00,56.65,56.69,56.64,56.67,12544.0,48.2774,48.3115,48.2689,48.2945,12544.0
2020-10-05 13:15:00,56.64,56.66,56.59,56.6,5802.0,48.2689,48.2859,48.2263,48.2348,5802.0
2020-10-05 13:20:00,56.59,56.59,56.52,56.55,8027.0,48.2263,48.2263,48.1666,48.1922,8027.0
2020-10-05 13:25:00,56.52,56.58,56.51,56.55,5900.0,48.1666,48.2178,48.1581,48.1922,5900.0
2020-10-05 13:30:00,56.55,56.58,56.5,56.55,12908.0,48.1922,48.2178,48.1496,48.1922,12908.0
2020-10-05 13:35:00,56.55,56.64,56.55,56.62,11949.0,48.1922,48.2689,48.1922,48.2519,11949.0
2020-10-05 13:40:00,56.61,56.66,56.6,56.63,12586.0,48.2433,48.2859,48.2348,48.2604,12586.0
2020-10-05 13:45:00,56.63,56.63,56.54,56.57,9636.0,48.2604,48.2604,48.1837,48.2092,9636.0
2020-10-05 13:50:00,56.58,56.6,56.55,56.59,2962.0,48.2178,48.2348,48.1922,48.2263,2962.0
2020-10-05 13:55:00,56.59,56.59,56.51,56.54,8756.0,48.2263,48.2263,48.1581,48.1837,8756.0
2020-10-05 14:00:00,56.51,56.55,56.49,56.5,6068.0,48.1581,48.1922,48.1411,48.1496,6068.0
2020-10-05 14:05:00,56.5,56.54,56.49,56.52,7487.0,48.1496,48.1837,48.1411,48.1666,7487.0
2020-10-05 14:10:00,56.52,56.53,56.5,56.52,7784.0,48.1666,48.1752,48.1496,48.1666,7784.0
2020-10-05 14:15:00,56.51,56.59,56.51,56.54,10675.0,48.1581,48.2263,48.1581,48.1837,10675.0
2020-10-05 14:20:00,56.55,56.57,56.55,56.55,9849.0,48.1922,48.2092,48.1922,48.1922,9849.0
2020-10-05 14:25:00,56.55,56.57,56.53,56.57,13724.0,48.1922,48.2092,48.1752,48.2092,13724.0
2020-10-05 14:30:00,56.57,56.61,56.56,56.57,8366.0,48.2092,48.2433,48.2007,48.2092,8366.0
2020-10-05 14:35:00,56.55,56.57,56.45,56.45,27665.0,48.1922,48.2092,48.107,48.107,27665.0
2020-10-05 14:40:00,56.44,56.47,56.42,56.44,43269.0,48.0985,48.124,48.0814,48.0985,43269.0
2020-10-05 14:45:00,56.46,56.47,56.41,56.41,6184.0,48.1155,48.124,48.0729,48.0729,6184.0
2020-10-05 14:50:00,56.42,56.45,56.38,56.39,7617.0,48.0814,48.107,48.0473,48.0558,7617.0
2020-10-05 14:55:00,56.38,56.38,56.3,56.3,8770.0,48.0473,48.0473,47.9792,47.9792,8770.0
2020-10-05 15:00:00,56.33,56.36,56.27,56.34,10104.0,48.0047,48.0303,47.9536,48.0132,10104.0
2020-10-05 15:05:00,56.34,56.4,56.32,56.4,14717.0,48.0132,48.0644,47.9962,48.0644,14717.0
2020-10-05 15:10:00,56.37,56.42,56.37,56.37,11504.0,48.0388,48.0814,48.0388,48.0388,11504.0
2020-10-05 15:15:00,56.38,56.42,56.38,56.41,11125.0,48.0473,48.0814,48.0473,48.0729,11125.0
2020-10-05 15:20:00,56.4,56.46,56.39,56.44,11019.0,48.0644,48.1155,48.0558,48.0985,11019.0
2020-10-05 15:25:00,56.45,56.48,56.42,56.43,11410.0,48.107,48.1325,48.0814,48.0899,11410.0
2020-10-05 15:30:00,56.41,56.43,56.35,56.37,22082.0,48.0729,48.0899,48.0218,48.0388,22082.0
2020-10-05 15:35:00,56.37,56.43,56.34,56.43,32825.0,48.0388,48.0899,48.0132,48.0899,32825.0
2020-10-05 15:40:00,56.42,56.44,56.24,56.24,27629.0,48.0814,48.0985,47.928,47.928,27629.0
2020-10-05 15:45:00,56.24,56.28,56.18,56.19,47450.0,47.928,47.9621,47.8769,47.8854,47450.0
2020-10-05 15:50:00,56.2,56.28,56.16,56.25,57584.0,47.8939,47.9621,47.8598,47.9365,57584.0
2020-10-05 15:55:00,56.26,56.38,56.18,56.31,101072.0,47.9451,48.0473,47.8769,47.9877,101072.0
2020-10-06 09:30:00,56.39,56.51,56.25,56.3,71876.0,48.0558,48.1581,47.9365,47.9792,71876.0
2020-10-06 09:35:00,56.29,56.34,55.89,55.89,16625.0,47.9706,48.0132,47.6297,47.6297,16625.0
2020-10-06 09:40:00,55.9,56.08,55.8,56.06,37523.0,47.6383,47.7917,47.553,47.7746,37523.0
2020-10-06 09:45:00,56.05,56.12,55.99,55.99,16925.0,47.7661,47.8258,47.715,47.715,16925.0
2020-10-06 09:50:00,55.97,56.0,55.89,55.94,65971.0,47.6979,47.7235,47.6297,47.6724,65971.0
2020-10-06 09:55:00,55.91,56.02,55.91,55.94,5494.0,47.6468,47.7405,47.6468,47.6724,5494.0
2020-10-06 10:00:00,55.96,56.01,55.81,55.87,11557.0,47.6894,47.732,47.5616,47.6127,11557.0
2020-10-06 10:05:00,55.89,55.96,55.88,55.9,5389.0,47.6297,47.6894,47.6212,47.6383,5389.0
2020-10-06 10:10:00,55.89,55.94,55.84,55.92,23342.0,47.6297,47.6724,47.5871,47.6553,23342.0
2020-10-06 10:15:00,55.93,56.01,55.92,55.93,6890.0,47.6638,47.732,47.6553,47.6638,6890.0
2020-10-06 10:20:00,55.92,55.96,55.87,55.88,4105.0,47.6553,47.6894,47.6127,47.6212,4105.0
2020-10-06 10:25:00,55.86,55.86,55.72,55.74,7275.0,47.6042,47.6042,47.4849,47.5019,7275.0
2020-10-06 10:30:00,55.76,55.78,55.68,55.69,9498.0,47.519,47.536,47.4508,47.4593,9498.0
2020-10-06 10:35:00,55.68,55.73,55.65,55.73,9893.0,47.4508,47.4934,47.4252,47.4934,9893.0
2020-10-06 10:40:00,55.73,55.8,55.56,55.61,22466.0,47.4934,47.553,47.3485,47.3911,22466.0
2020-10-06 10:45:00,55.61,55.73,55.6,55.73,212227.0,47.3911,47.4934,47.3826,47.4934,212227.0
2020-10-06 10:50:00,55.77,56.01,55.76,56.0,12781.0,47.5275,47.732,47.519,47.7235,12781.0
2020-10-06 10:55:00,55.98,56.0,55.91,55.93,6114.0,47.7064,47.7235,47.6468,47.6638,6114.0
2020-10-06 11:00:00,55.9,55.94,55.84,55.94,8900.0,47.6383,47.6724,47.5871,47.6724,8900.0
2020-10-06 11:05:00,55.95,56.05,55.88,56.03,9606.0,47.6809,47.7661,47.6212,47.7491,9606.0
2020-10-06 11:10:00,56.09,56.22,56.07,56.2,6290.0,47.8002,47.911,47.7831,47.8939,6290.0
2020-10-06 11:15:00,56.21,56.42,56.19,56.42,14339.0,47.9025,48.0814,47.8854,48.0814,14339.0
2020-10-06 11:20:00,56.41,56.44,56.3,56.31,14605.0,48.0729,48.0985,47.9792,47.9877,14605.0
2020-10-06 11:25:00,56.31,56.36,56.28,56.33,9654.0,47.9877,48.0303,47.9621,48.0047,9654.0
2020-10-06 11:30:00,56.34,56.34,56.17,56.21,3774.0,48.0132,48.0132,47.8684,47.9025,3774.0
2020-10-06 11:35:00,56.22,56.26,56.18,56.21,6776.0,47.911,47.9451,47.8769,47.9025,6776.0
2020-10-06 11:40:00,56.23,56.27,56.21,56.26,4973.0,47.9195,47.9536,47.9025,47.9451,4973.0
2020-10-06 11:45:00,56.26,56.4,56.24,56.38,19027.0,47.9451,48.0644,47.928,48.0473,19027.0
2020-10-06 11:50:00,56.38,56.45,56.37,56.44,9095.0,48.0473,48.107,48.0388,48.0985,9095.0
2020-10-06 11:55:00,56.43,56.55,56.43,56.52,10875.0,48.0899,48.1922,48.0899,48.1666,10875.0
2020-10-06 12:00:00,56.53,56.68,56.52,56.53,40735.0,48.1752,48.303,48.1666,48.1752,40735.0
2020-10-06 12:05:00,56.53,56.64,56.52,56.58,7402.0,48.1752,48.2689,48.1666,48.2178,7402.0
2020-10-06 12:10:00,56.55,56.66,56.54,56.65,4746.0,48.1922,48.2859,48.1837,48.2774,4746.0
2020-10-06 12:15:00,56.66,56.66,56.59,56.59,3698.0,48.2859,48.2859,48.2263,48.2263,3698.0
2020-10-06 12:20:00,56.56,56.59,56.49,56.54,8319.0,48.2007,48.2263,48.1411,48.1837,8319.0
2020-10-06 12:25:00,56.55,56.58,56.53,56.56,3682.0,48.1922,48.2178,48.1752,48.2007,3682.0
2020-10-06 12:30:00,56.56,56.65,56.53,56.63,22529.0,48.2007,48.2774,48.1752,48.2604,22529.0
2020-10-06 12:35:00,56.66,56.69,56.61,56.61,3942.0,48.2859,48.3115,48.2433,48.2433,3942.0
2020-10-06 12:40:00,56.62,56.68,56.61,56.64,4714.0,48.2519,48.303,48.2433,48.2689,4714.0
2020-10-06 12:45:00,56.63,56.71,56.63,56.69,5326.0,48.2604,48.3286,48.2604,48.3115,5326.0
2020-10-06 12:50:00,56.71,56.76,56.71,56.74,14049.0,48.3286,48.3712,48.3286,48.3541,14049.0
2020-10-06 12:55:00,56.73,56.76,56.7,56.73,5357.0,48.3456,48.3712,48.32,48.3456,5357.0
2020-10-06 13:00:00,56.72,56.77,56.7,56.72,7638.0,48.3371,48.3797,48.32,48.3371,7638.0
2020-10-06 13:05:00,56.73,56.78,56.73,56.77,5727.0,48.3456,48.3882,48.3456,48.3797,5727.0
2020-10-06 13:10:00,56.77,56.89,56.72,56.86,14848.0,48.3797,48.482,48.3371,48.4564,14848.0
2020-10-06 13:15:00,56.85,56.86,56.78,56.84,8975.0,48.4479,48.4564,48.3882,48.4393,8975.0
2020-10-06 13:20:00,56.85,56.95,56.84,56.9,9619.0,48.4479,48.5331,48.4393,48.4905,9619.0
2020-10-06 13:25:00,56.89,56.9,56.71,56.73,9467.0,48.482,48.4905,48.3286,48.3456,9467.0
2020-10-06 13:30:00,56.74,56.76,56.65,56.67,9237.0,48.3541,48.3712,48.2774,48.2945,9237.0
2020-10-06 13:35:00,56.67,56.73,56.63,56.64,6994.0,48.2945,48.3456,48.2604,48.2689,6994.0
2020-10-06 13:40:00,56.63,56.68,56.54,56.58,10089.0,48.2604,48.303,48.1837,48.2178,10089.0
2020-10-06 13:45:00,56.59,56.6,56.49,56.52,5169.0,48.2263,48.2348,48.1411,48.1666,5169.0
2020-10-06 13:50:00,56.51,56.54,56.49,56.5,5846.0,48.1581,48.1837,48.1411,48.1496,5846.0
2020-10-06 13:55:00,56.5,56.58,56.47,56.54,10410.0,48.1496,48.2178,48.124,48.1837,10410.0
2020-10-06 14:00:00,56.54,56.61,56.51,56.58,13819.0,48.1837,48.2433,48.1581,48.2178,13819.0
2020-10-06 14:05:00,56.58,56.69,56.57,56.63,9550.0,48.2178,48.3115,48.2092,48.2604,9550.0
2020-10-06 14:10:00,56.64,56.69,56.61,56.68,8910.0,48.2689,48.3115,48.2433,48.303,8910.0
2020-10-06 14:15:00,56.66,56.7,56.62,56.7,7164.0,48.2859,48.32,48.2519,48.32,7164.0
2020-10-06 14:20:00,56.7,56.75,56.67,56.71,9631.0,48.32,48.3626,48.2945,48.3286,9631.0
2020-10-06 14:25:00,56.72,56.72,56.65,56.68,12080.0,48.3371,48.3371,48.2774,48.303,12080.0
2020-10-06 14:30:00,56.69,56.74,56.66,56.67,13926.0,48.3115,48.3541,48.2859,48.2945,13926.0
2020-10-06 14:35:00,56.67,56.76,56.64,56.65,10033.0,48.2945,48.3712,48.2689,48.2774,10033.0
2020-10-06 14:40:00,56.65,56.73,56.64,56.7,9715.0,48.2774,48.3456,48.2689,48.32,9715.0
2020-10-06 14:45:00,56.72,56.77,56.52,56.57,17964.0,48.3371,48.3797,48.1666,48.2092,17964.0
2020-10-06 14:50:00,56.56,56.56,56.2,56.2,34355.0,48.2007,48.2007,47.8939,47.8939,34355.0
2020-10-06 14:55:00,56.22,56.29,55.9,55.94,23463.0,47.911,47.9706,47.6383,47.6724,23463.0
2020-10-06 15:00:00,55.89,55.98,55.76,55.86,24550.0,47.6297,47.7064,47.519,47.6042,24550.0
2020-10-06 15:05:00,55.85,56.01,55.78,55.99,18825.0,47.5957,47.732,47.536,47.715,18825.0
2020-10-06 15:10:00,55.99,56.0,55.89,55.98,18877.0,47.715,47.7235,47.6297,47.7064,18877.0
2020-10-06 15:15:00,55.94,56.0,55.78,55.81,21219.0,47.6724,47.7235,47.536,47.5616,21219.0
2020-10-06 15:20:00,55.82,55.9,55.78,55.84,33993.0,47.5701,47.6383,47.536,47.5871,33993.0
2020-10-06 15:25:00,55.85,55.97,55.78,55.91,23934.0,47.5957,47.6979,47.536,47.6468,23934.0
2020-10-06 15:30:00,55.9,56.13,55.84,56.09,18824.0,47.6383,47.8343,47.5871,47.8002,18824.0
2020-10-06 15:35:00,56.1,56.11,55.91,55.96,24908.0,47.8087,47.8172,47.6468,47.6894,24908.0
2020-10-06 15:40:00,55.95,56.05,55.9,56.01,22869.0,47.6809,47.7661,47.6383,47.732,22869.0
2020-10-06 15:45:00,56.01,56.02,55.79,55.85,43799.0,47.732,47.7405,47.5445,47.5957,43799.0
2020-10-06 15:50:00,55.82,55.91,55.72,55.87,80839.0,47.5701,47.6468,47.4849,47.6127,80839.0
2020-10-06 15:55:00,55.88,56.19,55.87,55.9,201005.0,47.6212,47.8854,47.6127,47.6383,201005.0
2020-10-07 09:30:00,56.31,56.7,56.31,56.64,32351.0,47.9877,48.32,47.9877,48.2689,32351.0
2020-10-07 09:35:00,56.61,56.77,56.58,56.77,22902.0,48.2433,48.3797,48.2178,48.3797,22902.0
2020-10-07 09:40:00,56.82,56.86,56.64,56.67,11056.0,48.4223,48.4564,48.2689,48.2945,11056.0
2020-10-07 09:45:00,56.66,56.73,56.58,56.68,7581.0,48.2859,48.3456,48.2178,48.303,7581.0
2020-10-07 09:50:00,56.67,56.79,56.59,56.79,17729.0,48.2945,48.3967,48.2263,48.3967,17729.0
2020-10-07 09:55:00,56.8,56.92,56.74,56.9,16995.0,48.4053,48.5075,48.3541,48.4905,16995.0
2020-10-07 10:00:00,56.9,56.97,56.85,56.96,16493.0,48.4905,48.5501,48.4479,48.5416,16493.0
2020-10-07 10:05:00,56.98,57.03,56.91,57.02,25392.0,48.5586,48.6013,48.499,48.5927,25392.0
2020-10-07 10:10:00,57.04,57.07,56.92,57.05,10894.0,48.6098,48.6353,48.5075,48.6183,10894.0
2020-10-07 10:15:00,57.05,57.34,57.05,57.33,12228.0,48.6183,48.8654,48.6183,48.8569,12228.0
2020-10-07 10:20:00,57.33,57.34,57.09,57.14,15413.0,48.8569,48.8654,48.6524,48.695,15413.0
2020-10-07 10:25:00,57.14,57.21,57.04,57.13,10694.0,48.695,48.7547,48.6098,48.6865,10694.0
2020-10-07 10:30:00,57.17,57.23,57.11,57.16,8032.0,48.7206,48.7717,48.6694,48.712,8032.0
2020-10-07 10:35:00,57.18,57.23,57.12,57.13,8648.0,48.7291,48.7717,48.678,48.6865,8648.0
2020-10-07 10:40:00,57.15,57.28,57.14,57.28,21766.0,48.7035,48.8143,48.695,48.8143,21766.0
2020-10-07 10:45:00,57.32,57.34,57.26,57.34,7054.0,48.8484,48.8654,48.7973,48.8654,7054.0
2020-10-07 10:50:00,57.34,57.34,57.09,57.1,41389.0,48.8654,48.8654,48.6524,48.6609,41389.0
2020-10-07 10:55:00,57.08,57.15,57.0,57.01,25117.0,48.6439,48.7035,48.5757,48.5842,25117.0
2020-10-07 11:00:00,57.02,57.13,57.02,57.13,8745.0,48.5927,48.6865,48.5927,48.6865,8745.0
2020-10-07 11:05:00,57.12,57.3,57.09,57.27,12245.0,48.678,48.8314,48.6524,48.8058,12245.0
2020-10-07 11:10:00,57.27,57.31,57.21,57.25,9187.0,48.8058,48.8399,48.7547,48.7887,9187.0
2020-10-07 11:15:00,57.27,57.34,57.22,57.27,5550.0,48.8058,48.8654,48.7632,48.8058,5550.0
2020-10-07 11:20:00,57.26,57.27,57.18,57.18,26847.0,48.7973,48.8058,48.7291,48.7291,26847.0
2020-10-07 11:25:00,57.2,57.2,57.05,57.06,10129.0,48.7461,48.7461,48.6183,48.6268,10129.0
2020-10-07 11:30:00,57.1,57.12,57.0,57.01,9364.0,48.6609,48.678,48.5757,48.5842,9364.0
2020-10-07 11:35:00,57.04,57.04,56.97,57.03,32496.0,48.6098,48.6098,48.5501,48.6013,32496.0
2020-10-07 11:40:00,57.03,57.11,57.02,57.03,9308.0,48.6013,48.6694,48.5927,48.6013,9308.0
2020-10-07 11:45:00,57.04,57.04,56.92,56.95,5115.0,48.6098,48.6098,48.5075,48.5331,5115.0
2020-10-07 11:50:00,56.98,56.99,56.91,56.91,4976.0,48.5586,48.5672,48.499,48.499,4976.0
2020-10-07 11:55:00,56.92,56.96,56.9,56.95,8084.0,48.5075,48.5416,48.4905,48.5331,8084.0
2020-10-07 12:00:00,56.95,56.98,56.86,56.86,8665.0,48.5331,48.5586,48.4564,48.4564,8665.0
2020-10-07 12:05:00,56.87,56.9,56.84,56.85,13074.0,48.4649,48.4905,48.4393,48.4479,13074.0
2020-10-07 12:10:00,56.83,56.84,56.72,56.73,29918.0,48.4308,48.4393,48.3371,48.3456,29918.0
2020-10-07 12:15:00,56.75,56.81,56.72,56.78,7533.0,48.3626,48.4138,48.3371,48.3882,7533.0
2020-10-07 12:20:00,56.78,56.85,56.75,56.85,8416.0,48.3882,48.4479,48.3626,48.4479,8416.0
2020-10-07 12:25:00,56.83,56.96,56.81,56.92,23330.0,48.4308,48.5416,48.4138,48.5075,23330.0
2020-10-07 12:30:00,56.95,57.0,56.92,56.96,11223.0,48.5331,48.5757,48.5075,48.5416,11223.0
2020-10-07 12:35:00,56.93,56.96,56.85,56.86,17638.0,48.516,48.5416,48.4479,48.4564,17638.0
2020-10-07 12:40:00,56.89,56.91,56.86,56.88,4430.0,48.482,48.499,48.4564,48.4734,4430.0
2020-10-07 12:45:00,56.88,56.92,56.86,56.89,5717.0,48.4734,48.5075,48.4564,48.482,5717.0
2020-10-07 12:50:00,56.9,56.93,56.89,56.89,18401.0,48.4905,48.516,48.482,48.482,18401.0
2020-10-07 12:55:00,56.9,56.93,56.86,56.93,5710.0,48.4905,48.516,48.4564,48.516,5710.0
2020-10-07 13:00:00,56.93,56.97,56.9,56.94,2380.0,48.516,48.5501,48.4905,48.5246,2380.0
2020-10-07 13:05:00,56.96,56.97,56.93,56.97,8675.0,48.5416,48.5501,48.516,48.5501,8675.0
2020-10-07 13:10:00,56.97,56.97,56.9,56.9,3333.0,48.5501,48.5501,48.4905,48.4905,3333.0
2020-10-07 13:15:00,56.91,56.92,56.9,56.92,6705.0,48.499,48.5075,48.4905,48.5075,6705.0
2020-10-07 13:20:00,56.93,56.94,56.83,56.84,12298.0,48.516,48.5246,48.4308,48.4393,12298.0
2020-10-07 13:25:00,56.85,56.9,56.84,56.9,6185.0,48.4479,48.4905,48.4393,48.4905,6185.0
2020-10-07 13:30:00,56.92,56.92,56.83,56.9,9308.0,48.5075,48.5075,48.4308,48.4905,9308.0
2020-10-07 13:35:00,56.9,56.94,56.89,56.9,6610.0,48.4905,48.5246,48.482,48.4905,6610.0
2020-10-07 13:40:00,56.9,56.93,56.84,56.92,12043.0,48.4905,48.516,48.4393,48.5075,12043.0
2020-10-07 13:45:00,56.94,56.96,56.92,56.96,4533.0,48.5246,48.5416,48.5075,48.5416,4533.0
2020-10-07 13:50:00,56.95,57.0,56.92,56.96,9006.0,48.5331,48.5757,48.5075,48.5416,9006.0
2020-10-07 13:55:00,56.96,56.96,56.91,56.93,5105.0,48.5416,48.5416,48.499,48.516,5105.0
2020-10-07 14:00:00,56.99,56.99,56.93,56.97,4442.0,48.5672,48.5672,48.516,48.5501,4442.0
2020-10-07 14:05:00,56.97,56.97,56.9,56.92,5020.0,48.5501,48.5501,48.4905,48.5075,5020.0
2020-10-07 14:10:00,56.94,56.97,56.83,56.87,7925.0,48.5246,48.5501,48.4308,48.4649,7925.0
2020-10-07 14:15:00,56.89,56.91,56.84,56.91,7199.0,48.482,48.499,48.4393,48.499,7199.0
2020-10-07 14:20:00,56.9,56.97,56.87,56.9,8109.0,48.4905,48.5501,48.4649,48.4905,8109.0
2020-10-07 14:25:00,56.89,57.0,56.89,57.0,5425.0,48.482,48.5757,48.482,48.5757,5425.0
2020-10-07 14:30:00,57.0,57.0,56.96,56.98,7442.0,48.5757,48.5757,48.5416,48.5586,7442.0
2020-10-07 14:35:00,57.0,57.02,56.96,56.96,10713.0,48.5757,48.5927,48.5416,48.5416,10713.0
2020-10-07 14:40:00,56.95,57.0,56.92,56.93,6144.0,48.5331,48.5757,48.5075,48.516,6144.0
2020-10-07 14:45:00,56.92,56.97,56.92,56.96,5793.0,48.5075,48.5501,48.5075,48.5416,5793.0
2020-10-07 14:50:00,56.95,57.01,56.95,57.01,3898.0,48.5331,48.5842,48.5331,48.5842,3898.0
2020-10-07 14:55:00,57.01,57.06,56.98,57.06,4809.0,48.5842,48.6268,48.5586,48.6268,4809.0
2020-10-07 15:00:00,57.04,57.11,57.02,57.1,6393.0,48.6098,48.6694,48.5927,48.6609,6393.0
2020-10-07 15:05:00,57.11,57.17,57.09,57.11,5807.0,48.6694,48.7206,48.6524,48.6694,5807.0
2020-10-07 15:10:00,57.14,57.16,57.12,57.16,9484.0,48.695,48.712,48.678,48.712,9484.0
2020-10-07 15:15:00,57.15,57.16,57.1,57.13,14222.0,48.7035,48.712,48.6609,48.6865,14222.0
2020-10-07 15:20:00,57.14,57.19,57.14,57.17,16843.0,48.695,48.7376,48.695,48.7206,16843.0
2020-10-07 15:25:00,57.17,57.19,57.15,57.15,25601.0,48.7206,48.7376,48.7035,48.7035,25601.0
2020-10-07 15:30:00,57.16,57.22,57.14,57.15,17994.0,48.712,48.7632,48.695,48.7035,17994.0
2020-10-07 15:35:00,57.16,57.18,57.0,57.03,29212.0,48.712,48.7291,48.5757,48.6013,29212.0
2020-10-07 15:40:00,57.03,57.07,56.99,57.07,32992.0,48.6013,48.6353,48.5672,48.6353,32992.0
2020-10-07 15:45:00,57.07,57.1,57.03,57.09,33770.0,48.6353,48.6609,48.6013,48.6524,33770.0
2020-10-07 15:50:00,57.08,57.11,57.01,57.1,30048.0,48.6439,48.6694,48.5842,48.6609,30048.0
2020-10-07 15:55:00,57.1,57.15,57.01,57.06,158622.0,48.6609,48.7035,48.5842,48.6268,158622.0
2020-10-08 09:30:00,57.13,57.38,57.12,57.36,26678.0,48.6865,48.8995,48.678,48.8825,26678.0
2020-10-08 09:35:00,57.37,57.6,57.37,57.59,24189.0,48.891,49.087,48.891,49.0785,24189.0
2020-10-08 09:40:00,57.59,57.65,57.58,57.62,5400.0,49.0785,49.1296,49.07,49.1041,5400.0
2020-10-08 09:45:00,57.63,57.7,57.62,57.69,22064.0,49.1126,49.1722,49.1041,49.1637,22064.0
2020-10-08 09:50:00,57.68,57.75,57.62,57.72,7956.0,49.1552,49.2148,49.1041,49.1893,7956.0
2020-10-08 09:55:00,57.72,57.73,57.66,57.66,4664.0,49.1893,49.1978,49.1381,49.1381,4664.0
2020-10-08 10:00:00,57.72,57.94,57.69,57.82,51967.0,49.1893,49.3768,49.1637,49.2745,51967.0
2020-10-08 10:05:00,57.8,57.84,57.75,57.8,7452.0,49.2575,49.2915,49.2148,49.2575,7452.0
2020-10-08 10:10:00,57.8,57.88,57.77,57.86,5484.0,49.2575,49.3256,49.2319,49.3086,5484.0
2020-10-08 10:15:00,57.84,57.85,57.79,57.84,19304.0,49.2915,49.3001,49.2489,49.2915,19304.0
2020-10-08 10:20:00,57.85,57.88,57.83,57.83,5119.0,49.3001,49.3256,49.283,49.283,5119.0
2020-10-08 10:25:00,57.85,57.86,57.79,57.84,11326.0,49.3001,49.3086,49.2489,49.2915,11326.0
2020-10-08 10:30:00,57.83,57.83,57.75,57.77,9356.0,49.283,49.283,49.2148,49.2319,9356.0
2020-10-08 10:35:00,57.76,57.81,57.71,57.71,14894.0,49.2234,49.266,49.1808,49.1808,14894.0
2020-10-08 10:40:00,57.7,57.73,57.67,57.68,4402.0,49.1722,49.1978,49.1467,49.1552,4402.0
2020-10-08 10:45:00,57.72,57.84,57.71,57.84,14771.0,49.1893,49.2915,49.1808,49.2915,14771.0
2020-10-08 10:50:00,57.84,57.84,57.63,57.75,12309.0,49.2915,49.2915,49.1126,49.2148,12309.0
2020-10-08 10:55:00,57.67,57.78,57.65,57.65,5019.0,49.1467,49.2404,49.1296,49.1296,5019.0
2020-10-08 11:00:00,57.7,57.72,57.66,57.71,4590.0,49.1722,49.1893,49.1381,49.1808,4590.0
2020-10-08 11:05:00,57.7,57.71,57.65,57.67,4001.0,49.1722,49.1808,49.1296,49.1467,4001.0
2020-10-08 11:10:00,57.69,57.71,57.62,57.64,12406.0,49.1637,49.1808,49.1041,49.1211,12406.0
2020-10-08 11:15:00,57.65,57.73,57.62,57.71,3937.0,49.1296,49.1978,49.1041,49.1808,3937.0
2020-10-08 11:20:00,57.69,57.75,57.67,57.69,4997.0,49.1637,49.2148,49.1467,49.1637,4997.0
2020-10-08 11:25:00,57.67,57.71,57.66,57.67,4032.0,49.1467,49.1808,49.1381,49.1467,4032.0
2020-10-08 11:30:00,57.65,57.69,57.55,57.59,7883.0,49.1296,49.1637,49.0444,49.0785,7883.0
2020-10-08 11:35:00,57.58,57.69,57.55,57.68,6450.0,49.07,49.1637,49.0444,49.1552,6450.0
2020-10-08 11:40:00,57.69,57.72,57.65,57.68,5191.0,49.1637,49.1893,49.1296,49.1552,5191.0
2020-10-08 11:45:00,57.7,57.74,57.66,57.66,3776.0,49.1722,49.2063,49.1381,49.1381,3776.0
2020-10-08 11:50:00,57.65,57.78,57.65,57.72,4492.0,49.1296,49.2404,49.1296,49.1893,4492.0
2020-10-08 11:55:00,57.72,57.72,57.65,57.66,10433.0,49.1893,49.1893,49.1296,49.1381,10433.0
2020-10-08 12:00:00,57.65,57.72,57.55,57.72,10921.0,49.1296,49.1893,49.0444,49.1893,10921.0
2020-10-08 12:05:00,57.68,57.73,57.67,57.71,2814.0,49.1552,49.1978,49.1467,49.1808,2814.0
2020-10-08 12:10:00,57.7,57.82,57.7,57.78,19430.0,49.1722,49.2745,49.1722,49.2404,19430.0
2020-10-08 12:15:00,57.78,57.85,57.78,57.8,1866.0,49.2404,49.3001,49.2404,49.2575,1866.0
2020-10-08 12:20:00,57.78,57.81,57.76,57.8,2433.0,49.2404,49.266,49.2234,49.2575,2433.0
2020-10-08 12:25:00,57.84,57.88,57.83,57.86,5161.0,49.2915,49.3256,49.283,49.3086,5161.0
2020-10-08 12:30:00,57.88,57.91,57.86,57.89,4538.0,49.3256,49.3512,49.3086,49.3342,4538.0
2020-10-08 12:35:00,57.9,57.97,57.9,57.96,12392.0,49.3427,49.4023,49.3427,49.3938,12392.0
2020-10-08 12:40:00,57.97,58.03,57.95,58.0,19966.0,49.4023,49.4535,49.3853,49.4279,19966.0
2020-10-08 12:45:00,58.01,58.02,57.97,58.02,7568.0,49.4364,49.4449,49.4023,49.4449,7568.0
2020-10-08 12:50:00,58.02,58.08,57.98,58.02,5585.0,49.4449,49.4961,49.4109,49.4449,5585.0
2020-10-08 12:55:00,58.02,58.05,58.01,58.03,3181.0,49.4449,49.4705,49.4364,49.4535,3181.0
2020-10-08 13:00:00,58.04,58.06,58.01,58.06,3603.0,49.462,49.479,49.4364,49.479,3603.0
2020-10-08 13:05:00,58.04,58.06,58.01,58.02,4698.0,49.462,49.479,49.4364,49.4449,4698.0
2020-10-08 13:10:00,58.01,58.07,57.99,58.07,3510.0,49.4364,49.4876,49.4194,49.4876,3510.0
2020-10-08 13:15:00,58.07,58.12,58.04,58.12,2702.0,49.4876,49.5302,49.462,49.5302,2702.0
2020-10-08 13:20:00,58.12,58.2,58.11,58.11,3967.0,49.5302,49.5983,49.5216,49.5216,3967.0
2020-10-08 13:25:00,58.11,58.11,58.0,58.05,7041.0,49.5216,49.5216,49.4279,49.4705,7041.0
2020-10-08 13:30:00,58.05,58.09,58.02,58.09,4390.0,49.4705,49.5046,49.4449,49.5046,4390.0
2020-10-08 13:35:00,58.09,58.13,58.07,58.11,5621.0,49.5046,49.5387,49.4876,49.5216,5621.0
2020-10-08 13:40:00,58.1,58.14,58.09,58.12,3258.0,49.5131,49.5472,49.5046,49.5302,3258.0
2020-10-08 13:45:00,58.14,58.2,58.12,58.16,3744.0,49.5472,49.5983,49.5302,49.5643,3744.0
2020-10-08 13:50:00,58.14,58.18,58.14,58.17,2608.0,49.5472,49.5813,49.5472,49.5728,2608.0
2020-10-08 13:55:00,58.18,58.18,58.12,58.12,16687.0,49.5813,49.5813,49.5302,49.5302,16687.0
2020-10-08 14:00:00,58.16,58.23,58.16,58.22,6662.0,49.5643,49.6239,49.5643,49.6154,6662.0
2020-10-08 14:05:00,58.23,58.3,58.23,58.29,3012.0,49.6239,49.6836,49.6239,49.675,3012.0
2020-10-08 14:10:00,58.3,58.3,58.23,58.23,4023.0,49.6836,49.6836,49.6239,49.6239,4023.0
2020-10-08 14:15:00,58.24,58.29,58.24,58.25,6859.0,49.6324,49.675,49.6324,49.641,6859.0
2020-10-08 14:20:00,58.25,58.28,58.24,58.26,4195.0,49.641,49.6665,49.6324,49.6495,4195.0
2020-10-08 14:25:00,58.26,58.26,58.19,58.23,5635.0,49.6495,49.6495,49.5898,49.6239,5635.0
2020-10-08 14:30:00,58.23,58.24,58.19,58.2,3504.0,49.6239,49.6324,49.5898,49.5983,3504.0
2020-10-08 14:35:00,58.21,58.23,58.2,58.23,3367.0,49.6069,49.6239,49.5983,49.6239,3367.0
2020-10-08 14:40:00,58.23,58.25,58.22,58.24,4212.0,49.6239,49.641,49.6154,49.6324,4212.0
2020-10-08 14:45:00,58.25,58.28,58.25,58.28,8857.0,49.641,49.6665,49.641,49.6665,8857.0
2020-10-08 14:50:00,58.29,58.29,58.25,58.26,7227.0,49.675,49.675,49.641,49.6495,7227.0
2020-10-08 14:55:00,58.26,58.36,58.26,58.29,11602.0,49.6495,49.7347,49.6495,49.675,11602.0
2020-10-08 15:00:00,58.29,58.32,58.25,58.28,6171.0,49.675,49.7006,49.641,49.6665,6171.0
2020-10-08 15:05:00,58.27,58.37,58.27,58.35,5303.0,49.658,49.7432,49.658,49.7262,5303.0
2020-10-08 15:10:00,58.37,58.42,58.36,58.42,6173.0,49.7432,49.7858,49.7347,49.7858,6173.0
2020-10-08 15:15:00,58.43,58.49,58.42,58.46,13624.0,49.7943,49.8455,49.7858,49.8199,13624.0
2020-10-08 15:20:00,58.47,58.49,58.43,58.44,17083.0,49.8284,49.8455,49.7943,49.8029,17083.0
2020-10-08 15:25:00,58.43,58.44,58.39,58.39,13503.0,49.7943,49.8029,49.7603,49.7603,13503.0
2020-10-08 15:30:00,58.39,58.41,58.36,58.36,16456.0,49.7603,49.7773,49.7347,49.7347,16456.0
2020-10-08 15:35:00,58.36,58.36,58.28,58.29,22429.0,49.7347,49.7347,49.6665,49.675,22429.0
2020-10-08 15:40:00,58.29,58.31,58.23,58.25,13546.0,49.675,49.6921,49.6239,49.641,13546.0
2020-10-08 15:45:00,58.26,58.32,58.25,58.29,26614.0,49.6495,49.7006,49.641,49.675,26614.0
2020-10-08 15:50:00,58.29,58.4,58.29,58.39,34962.0,49.675,49.7688,49.675,49.7603,34962.0
2020-10-08 15:55:00,58.4,58.47,58.36,58.4,113841.0,49.7688,49.8284,49.7347,49.7688,113841.0
2020-10-09 09:30:00,58.64,58.69,58.55,58.56,23080.0,49.9733,50.0159,49.8966,49.9051,23080.0
2020-10-09 09:35:00,58.53,58.56,58.19,58.29,13701.0,49.8796,49.9051,49.5898,49.675,13701.0
2020-10-09 09:40:00,58.3,58.31,58.24,58.31,5977.0,49.6836,49.6921,49.6324,49.6921,5977.0
2020-10-09 09:45:00,58.3,58.3,58.04,58.05,8349.0,49.6836,49.6836,49.462,49.4705,8349.0
2020-10-09 09:50:00,57.98,58.04,57.87,58.04,11747.0,49.4109,49.462,49.3171,49.462,11747.0
2020-10-09 09:55:00,58.04,58.06,57.96,58.0,7581.0,49.462,49.479,49.3938,49.4279,7581.0
2020-10-09 10:00:00,58.02,58.08,57.93,57.97,16371.0,49.4449,49.4961,49.3682,49.4023,16371.0
2020-10-09 10:05:00,57.95,57.96,57.68,57.74,17086.0,49.3853,49.3938,49.1552,49.2063,17086.0
2020-10-09 10:10:00,57.74,57.74,57.53,57.54,9485.0,49.2063,49.2063,49.0274,49.0359,9485.0
2020-10-09 10:15:00,57.55,57.71,57.51,57.67,13739.0,49.0444,49.1808,49.0103,49.1467,13739.0
2020-10-09 10:20:00,57.67,57.71,57.6,57.64,13626.0,49.1467,49.1808,49.087,49.1211,13626.0
2020-10-09 10:25:00,57.64,57.71,57.62,57.64,8681.0,49.1211,49.1808,49.1041,49.1211,8681.0
2020-10-09 10:30:00,57.64,57.68,57.52,57.52,10225.0,49.1211,49.1552,49.0188,49.0188,10225.0
2020-10-09 10:35:00,57.54,57.63,57.51,57.57,12578.0,49.0359,49.1126,49.0103,49.0615,12578.0
2020-10-09 10:40:00,57.57,57.57,57.47,57.51,6941.0,49.0615,49.0615,48.9762,49.0103,6941.0
2020-10-09 10:45:00,57.5,57.57,57.47,57.53,12932.0,49.0018,49.0615,48.9762,49.0274,12932.0
2020-10-09 10:50:00,57.53,57.64,57.52,57.63,9693.0,49.0274,49.1211,49.0188,49.1126,9693.0
2020-10-09 10:55:00,57.62,57.64,57.55,57.6,11547.0,49.1041,49.1211,49.0444,49.087,11547.0
2020-10-09 11:00:00,57.63,57.63,57.51,57.54,10979.0,49.1126,49.1126,49.0103,49.0359,10979.0
2020-10-09 11:05:00,57.55,57.64,57.51,57.51,8973.0,49.0444,49.1211,49.0103,49.0103,8973.0
2020-10-09 11:10:00,57.48,57.51,57.39,57.39,13317.0,48.9848,49.0103,48.9081,48.9081,13317.0
2020-10-09 11:15:00,57.43,57.52,57.38,57.45,11699.0,48.9421,49.0188,48.8995,48.9592,11699.0
2020-10-09 11:20:00,57.48,57.54,57.43,57.52,9615.0,48.9848,49.0359,48.9421,49.0188,9615.0
2020-10-09 11:25:00,57.54,57.77,57.47,57.77,20016.0,49.0359,49.2319,48.9762,49.2319,20016.0
2020-10-09 11:30:00,57.77,57.77,57.64,57.69,19246.0,49.2319,49.2319,49.1211,49.1637,19246.0
2020-10-09 11:35:00,57.72,57.74,57.61,57.68,8076.0,49.1893,49.2063,49.0955,49.1552,8076.0
2020-10-09 11:40:00,57.64,57.82,57.59,57.74,10388.0,49.1211,49.2745,49.0785,49.2063,10388.0
2020-10-09 11:45:00,57.76,57.97,57.75,57.95,24556.0,49.2234,49.4023,49.2148,49.3853,24556.0
2020-10-09 11:50:00,57.96,58.13,57.92,58.12,41105.0,49.3938,49.5387,49.3597,49.5302,41105.0
2020-10-09 11:55:00,58.12,58.14,58.05,58.05,15540.0,49.5302,49.5472,49.4705,49.4705,15540.0
2020-10-09 12:00:00,58.05,58.07,57.83,57.83,10444.0,49.4705,49.4876,49.283,49.283,10444.0
2020-10-09 12:05:00,57.84,57.9,57.81,57.81,8817.0,49.2915,49.3427,49.266,49.266,8817.0
2020-10-09 12:10:00,57.8,57.82,57.64,57.67,6880.0,49.2575,49.2745,49.1211,49.1467,6880.0
2020-10-09 12:15:00,57.66,57.7,57.59,57.62,5321.0,49.1381,49.1722,49.0785,49.1041,5321.0
2020-10-09 12:20:00,57.62,57.74,57.61,57.71,13505.0,49.1041,49.2063,49.0955,49.1808,13505.0
2020-10-09 12:25:00,57.71,57.83,57.69,57.8,16144.0,49.1808,49.283,49.1637,49.2575,16144.0
2020-10-09 12:30:00,57.83,57.89,57.8,57.8,7389.0,49.283,49.3342,49.2575,49.2575,7389.0
2020-10-09 12:35:00,57.82,57.84,57.76,57.76,4431.0,49.2745,49.2915,49.2234,49.2234,4431.0
2020-10-09 12:40:00,57.76,57.81,57.7,57.79,10853.0,49.2234,49.266,49.1722,49.2489,10853.0
2020-10-09 12:45:00,57.8,57.82,57.71,57.73,10736.0,49.2575,49.2745,49.1808,49.1978,10736.0
2020-10-09 12:50:00,57.74,57.77,57.6,57.61,17380.0,49.2063,49.2319,49.087,49.0955,17380.0
2020-10-09 12:55:00,57.62,57.67,57.62,57.66,17563.0,49.1041,49.1467,49.1041,49.1381,17563.0
2020-10-09 13:00:00,57.65,57.7,57.65,57.68,5339.0,49.1296,49.1722,49.1296,49.1552,5339.0
2020-10-09 13:05:00,57.67,57.73,57.66,57.7,5658.0,49.1467,49.1978,49.1381,49.1722,5658.0
2020-10-09 13:10:00,57.7,57.76,57.69,57.71,6472.0,49.1722,49.2234,49.1637,49.1808,6472.0
2020-10-09 13:15:00,57.7,57.76,57.69,57.7,6642.0,49.1722,49.2234,49.1637,49.1722,6642.0
2020-10-09 13:20:00,57.69,57.71,57.68,57.68,4854.0,49.1637,49.1808,49.1552,49.1552,4854.0
2020-10-09 13:25:00,57.71,57.75,57.67,57.68,6174.0,49.1808,49.2148,49.1467,49.1552,6174.0
2020-10-09 13:30:00,57.69,57.71,57.68,57.69,7574.0,49.1637,49.1808,49.1552,49.1637,7574.0
2020-10-09 13:35:00,57.69,57.72,57.68,57.71,6207.0,49.1637,49.1893,49.1552,49.1808,6207.0
2020-10-09 13:40:00,57.72,57.72,57.62,57.69,13468.0,49.1893,49.1893,49.1041,49.1637,13468.0
2020-10-09 13:45:00,57.67,57.73,57.67,57.68,4422.0,49.1467,49.1978,49.1467,49.1552,4422.0
2020-10-09 13:50:00,57.69,57.73,57.67,57.68,8765.0,49.1637,49.1978,49.1467,49.1552,8765.0
2020-10-09 13:55:00,57.68,57.7,57.67,57.68,5674.0,49.1552,49.1722,49.1467,49.1552,5674.0
2020-10-09 14:00:00,57.69,57.7,57.65,57.69,11519.0,49.1637,49.1722,49.1296,49.1637,11519.0
2020-10-09 14:05:00,57.68,57.71,57.67,57.68,7537.0,49.1552,49.1808,49.1467,49.1552,7537.0
2020-10-09 14:10:00,57.68,57.69,57.54,57.57,47341.0,49.1552,49.1637,49.0359,49.0615,47341.0
2020-10-09 14:15:00,57.57,57.58,57.45,57.47,14417.0,49.0615,49.07,48.9592,48.9762,14417.0
2020-10-09 14:20:00,57.47,57.51,57.45,57.48,8740.0,48.9762,49.0103,48.9592,48.9848,8740.0
2020-10-09 14:25:00,57.47,57.52,57.41,57.52,22483.0,48.9762,49.0188,48.9251,49.0188,22483.0
2020-10-09 14:30:00,57.52,57.59,57.52,57.54,5742.0,49.0188,49.0785,49.0188,49.0359,5742.0
2020-10-09 14:35:00,57.54,57.55,57.49,57.52,14291.0,49.0359,49.0444,48.9933,49.0188,14291.0
2020-10-09 14:40:00,57.5,57.57,57.48,57.55,7786.0,49.0018,49.0615,48.9848,49.0444,7786.0
2020-10-09 14:45:00,57.55,57.6,57.51,57.56,9520.0,49.0444,49.087,49.0103,49.0529,9520.0
2020-10-09 14:50:00,57.57,57.6,57.43,57.46,8248.0,49.0615,49.087,48.9421,48.9677,8248.0
2020-10-09 14:55:00,57.46,57.53,57.44,57.49,28197.0,48.9677,49.0274,48.9507,48.9933,28197.0
2020-10-09 15:00:00,57.49,57.55,57.44,57.52,9144.0,48.9933,49.0444,48.9507,49.0188,9144.0
2020-10-09 15:05:00,57.52,57.52,57.45,57.45,12106.0,49.0188,49.0188,48.9592,48.9592,12106.0
2020-10-09 15:10:00,57.44,57.48,57.41,57.42,12152.0,48.9507,48.9848,48.9251,48.9336,12152.0
2020-10-09 15:15:00,57.44,57.48,57.41,57.42,11213.0,48.9507,48.9848,48.9251,48.9336,11213.0
2020-10-09 15:20:00,57.43,57.51,57.42,57.47,16957.0,48.9421,49.0103,48.9336,48.9762,16957.0
2020-10-09 15:25:00,57.47,57.55,57.47,57.54,14401.0,48.9762,49.0444,48.9762,49.0359,14401.0
2020-10-09 15:30:00,57.53,57.56,57.52,57.53,20672.0,49.0274,49.0529,49.0188,49.0274,20672.0
2020-10-09 15:35:00,57.52,57.56,57.43,57.45,31943.0,49.0188,49.0529,48.9421,48.9592,31943.0
2020-10-09 15:40:00,57.45,57.51,57.4,57.4,37858.0,48.9592,49.0103,48.9166,48.9166,37858.0
2020-10-09 15:45:00,57.4,57.44,57.35,57.37,58165.0,48.9166,48.9507,48.874,48.891,58165.0
2020-10-09 15:50:00,57.36,57.48,57.36,57.43,70233.0,48.8825,48.9848,48.8825,48.9421,70233.0
2020-10-09 15:55:00,57.43,57.61,57.4,57.57,194860.0,48.9421,49.0955,48.9166,49.0615,194860.0
2020-10-12 09:30:00,57.52,57.77,57.26,57.74,74930.0,49.0188,49.2319,48.7973,49.2063,74930.0
2020-10-12 09:35:00,57.74,57.81,57.59,57.63,10952.0,49.2063,49.266,49.0785,49.1126,10952.0
2020-10-12 09:40:00,57.66,57.84,57.61,57.7,11457.0,49.1381,49.2915,49.0955,49.1722,11457.0
2020-10-12 09:45:00,57.67,57.69,57.5,57.65,8399.0,49.1467,49.1637,49.0018,49.1296,8399.0
2020-10-12 09:50:00,57.68,57.69,57.5,57.5,18267.0,49.1552,49.1637,49.0018,49.0018,18267.0
2020-10-12 09:55:00,57.5,57.5,57.39,57.48,17849.0,49.0018,49.0018,48.9081,48.9848,17849.0
2020-10-12 10:00:00,57.48,57.58,57.47,57.47,8440.0,48.9848,49.07,48.9762,48.9762,8440.0
2020-10-12 10:05:00,57.5,57.51,57.38,57.38,6343.0,49.0018,49.0103,48.8995,48.8995,6343.0
2020-10-12 10:10:00,57.38,57.45,57.36,57.37,13677.0,48.8995,48.9592,48.8825,48.891,13677.0
2020-10-12 10:15:00,57.38,57.43,57.24,57.32,9825.0,48.8995,48.9421,48.7802,48.8484,9825.0
2020-10-12 10:20:00,57.3,57.41,57.26,57.37,15530.0,48.8314,48.9251,48.7973,48.891,15530.0
2020-10-12 10:25:00,57.41,57.45,57.36,57.39,6146.0,48.9251,48.9592,48.8825,48.9081,6146.0
2020-10-12 10:30:00,57.37,57.44,57.32,57.41,17223.0,48.891,48.9507,48.8484,48.9251,17223.0
2020-10-12 10:35:00,57.4,57.47,57.39,57.47,13450.0,48.9166,48.9762,48.9081,48.9762,13450.0
2020-10-12 10:40:00,57.43,57.52,57.4,57.48,8319.0,48.9421,49.0188,48.9166,48.9848,8319.0
2020-10-12 10:45:00,57.49,57.59,57.45,57.59,11136.0,48.9933,49.0785,48.9592,49.0785,11136.0
2020-10-12 10:50:00,57.61,57.64,57.54,57.55,2661.0,49.0955,49.1211,49.0359,49.0444,2661.0
2020-10-12 10:55:00,57.55,57.55,57.43,57.43,3641.0,49.0444,49.0444,48.9421,48.9421,3641.0
2020-10-12 11:00:00,57.45,57.5,57.43,57.49,11919.0,48.9592,49.0018,48.9421,48.9933,11919.0
2020-10-12 11:05:00,57.51,57.61,57.51,57.57,3932.0,49.0103,49.0955,49.0103,49.0615,3932.0
2020-10-12 11:10:00,57.56,57.61,57.52,57.59,7094.0,49.0529,49.0955,49.0188,49.0785,7094.0
2020-10-12 11:15:00,57.58,57.69,57.56,57.68,10544.0,49.07,49.1637,49.0529,49.1552,10544.0
2020-10-12 11:20:00,57.67,57.73,57.61,57.62,11442.0,49.1467,49.1978,49.0955,49.1041,11442.0
2020-10-12 11:25:00,57.63,57.71,57.52,57.7,27280.0,49.1126,49.1808,49.0188,49.1722,27280.0
2020-10-12 11:30:00,57.71,57.71,57.53,57.53,6375.0,49.1808,49.1808,49.0274,49.0274,6375.0
2020-10-12 11:35:00,57.55,57.67,57.54,57.63,10248.0,49.0444,49.1467,49.0359,49.1126,10248.0
2020-10-12 11:40:00,57.67,57.67,57.61,57.67,6450.0,49.1467,49.1467,49.0955,49.1467,6450.0
2020-10-12 11:45:00,57.65,57.79,57.65,57.77,3103.0,49.1296,49.2489,49.1296,49.2319,3103.0
2020-10-12 11:50:00,57.79,57.79,57.71,57.73,8048.0,49.2489,49.2489,49.1808,49.1978,8048.0
2020-10-12 11:55:00,57.74,57.78,57.71,57.73,7223.0,49.2063,49.2404,49.1808,49.1978,7223.0
2020-10-12 12:00:00,57.73,57.78,57.65,57.65,6667.0,49.1978,49.2404,49.1296,49.1296,6667.0
2020-10-12 12:05:00,57.65,57.65,57.56,57.62,4353.0,49.1296,49.1296,49.0529,49.1041,4353.0
2020-10-12 12:10:00,57.63,57.66,57.6,57.63,4141.0,49.1126,49.1381,49.087,49.1126,4141.0
2020-10-12 12:15:00,57.61,57.66,57.58,57.59,5815.0,49.0955,49.1381,49.07,49.0785,5815.0
2020-10-12 12:20:00,57.58,57.66,57.58,57.66,5406.0,49.07,49.1381,49.07,49.1381,5406.0
2020-10-12 12:25:00,57.64,57.66,57.59,57.65,4241.0,49.1211,49.1381,49.0785,49.1296,4241.0
2020-10-12 12:30:00,57.64,57.68,57.62,57.68,11208.0,49.1211,49.1552,49.1041,49.1552,11208.0
2020-10-12 12:35:00,57.7,57.74,57.67,57.69,7664.0,49.1722,49.2063,49.1467,49.1637,7664.0
2020-10-12 12:40:00,57.7,57.71,57.63,57.66,6275.0,49.1722,49.1808,49.1126,49.1381,6275.0
2020-10-12 12:45:00,57.66,57.66,57.61,57.62,7147.0,49.1381,49.1381,49.0955,49.1041,7147.0
2020-10-12 12:50:00,57.65,57.71,57.62,57.71,9831.0,49.1296,49.1808,49.1041,49.1808,9831.0
2020-10-12 12:55:00,57.71,57.75,57.7,57.72,7994.0,49.1808,49.2148,49.1722,49.1893,7994.0
2020-10-12 13:00:00,57.73,57.76,57.71,57.76,5663.0,49.1978,49.2234,49.1808,49.2234,5663.0
2020-10-12 13:05:00,57.76,57.87,57.76,57.82,7023.0,49.2234,49.3171,49.2234,49.2745,7023.0
2020-10-12 13:10:00,57.85,57.85,57.79,57.83,4257.0,49.3001,49.3001,49.2489,49.283,4257.0
2020-10-12 13:15:00,57.83,57.94,57.83,57.92,9111.0,49.283,49.3768,49.283,49.3597,9111.0
2020-10-12 13:20:00,57.9,57.97,57.89,57.97,7018.0,49.3427,49.4023,49.3342,49.4023,7018.0
2020-10-12 13:25:00,57.97,58.01,57.96,58.01,15001.0,49.4023,49.4364,49.3938,49.4364,15001.0
2020-10-12 13:30:00,58.01,58.04,57.98,58.01,7654.0,49.4364,49.462,49.4109,49.4364,7654.0
2020-10-12 13:35:00,57.99,57.99,57.85,57.88,7289.0,49.4194,49.4194,49.3001,49.3256,7289.0
2020-10-12 13:40:00,57.87,57.87,57.81,57.86,12585.0,49.3171,49.3171,49.266,49.3086,12585.0
2020-10-12 13:45:00,57.84,57.84,57.77,57.79,8223.0,49.2915,49.2915,49.2319,49.2489,8223.0
2020-10-12 13:50:00,57.78,57.83,57.76,57.83,11745.0,49.2404,49.283,49.2234,49.283,11745.0
2020-10-12 13:55:00,57.83,57.85,57.81,57.85,4530.0,49.283,49.3001,49.266,49.3001,4530.0
2020-10-12 14:00:00,57.84,57.89,57.82,57.86,10703.0,49.2915,49.3342,49.2745,49.3086,10703.0
2020-10-12 14:05:00,57.87,57.88,57.8,57.82,12592.0,49.3171,49.3256,49.2575,49.2745,12592.0
2020-10-12 14:10:00,57.81,57.87,57.77,57.8,16530.0,49.266,49.3171,49.2319,49.2575,16530.0
2020-10-12 14:15:00,57.79,57.81,57.73,57.81,9083.0,49.2489,49.266,49.1978,49.266,9083.0
2020-10-12 14:20:00,57.82,57.82,57.68,57.7,11438.0,49.2745,49.2745,49.1552,49.1722,11438.0
2020-10-12 14:25:00,57.7,57.71,57.66,57.68,22642.0,49.1722,49.1808,49.1381,49.1552,22642.0
2020-10-12 14:30:00,57.67,57.72,57.65,57.66,12625.0,49.1467,49.1893,49.1296,49.1381,12625.0
2020-10-12 14:35:00,57.64,57.68,57.54,57.57,13738.0,49.1211,49.1552,49.0359,49.0615,13738.0
2020-10-12 14:40:00,57.57,57.63,57.53,57.63,14901.0,49.0615,49.1126,49.0274,49.1126,14901.0
2020-10-12 14:45:00,57.61,57.62,57.48,57.6,11891.0,49.0955,49.1041,48.9848,49.087,11891.0
2020-10-12 14:50:00,57.6,57.62,57.57,57.62,20006.0,49.087,49.1041,49.0615,49.1041,20006.0
2020-10-12 14:55:00,57.61,57.73,57.6,57.71,23046.0,49.0955,49.1978,49.087,49.1808,23046.0
2020-10-12 15:00:00,57.71,57.74,57.68,57.73,25224.0,49.1808,49.2063,49.1552,49.1978,25224.0
2020-10-12 15:05:00,57.73,57.77,57.72,57.77,11894.0,49.1978,49.2319,49.1893,49.2319,11894.0
2020-10-12 15:10:00,57.78,57.81,57.75,57.8,20127.0,49.2404,49.266,49.2148,49.2575,20127.0
2020-10-12 15:15:00,57.81,57.88,57.8,57.82,9882.0,49.266,49.3256,49.2575,49.2745,9882.0
2020-10-12 15:20:00,57.81,57.9,57.81,57.9,22893.0,49.266,49.3427,49.266,49.3427,22893.0
2020-10-12 15:25:00,57.9,57.93,57.9,57.93,14097.0,49.3427,49.3682,49.3427,49.3682,14097.0
2020-10-12 15:30:00,57.93,57.96,57.89,57.9,20797.0,49.3682,49.3938,49.3342,49.3427,20797.0
2020-10-12 15:35:00,57.9,57.92,57.87,57.88,16595.0,49.3427,49.3597,49.3171,49.3256,16595.0
2020-10-12 15:40:00,57.88,57.89,57.85,57.87,42897.0,49.3256,49.3342,49.3001,49.3171,42897.0
2020-10-12 15:45:00,57.87,57.89,57.76,57.78,61071.0,49.3171,49.3342,49.2234,49.2404,61071.0
2020-10-12 15:50:00,57.76,57.85,57.66,57.68,92653.0,49.2234,49.3001,49.1381,49.1552,92653.0
2020-10-12 15:55:00,57.68,57.78,57.67,57.74,145536.0,49.1552,49.2404,49.1467,49.2063,145536.0
2020-10-13 09:30:00,57.28,57.66,57.07,57.62,54050.0,48.8143,49.1381,48.6353,49.1041,54050.0
2020-10-13 09:35:00,57.62,57.62,57.2,57.24,21949.0,49.1041,49.1041,48.7461,48.7802,21949.0
2020-10-13 09:40:00,57.24,57.43,57.08,57.39,17030.0,48.7802,48.9421,48.6439,48.9081,17030.0
2020-10-13 09:45:00,57.38,57.44,57.29,57.37,16606.0,48.8995,48.9507,48.8228,48.891,16606.0
2020-10-13 09:50:00,57.34,57.43,57.3,57.37,9344.0,48.8654,48.9421,48.8314,48.891,9344.0
2020-10-13 09:55:00,57.36,57.38,57.13,57.16,57794.0,48.8825,48.8995,48.6865,48.712,57794.0
2020-10-13 10:00:00,57.15,57.31,57.13,57.31,29568.0,48.7035,48.8399,48.6865,48.8399,29568.0
2020-10-13 10:05:00,57.3,57.3,57.14,57.15,11325.0,48.8314,48.8314,48.695,48.7035,11325.0
2020-10-13 10:10:00,57.15,57.38,57.11,57.3,61427.0,48.7035,48.8995,48.6694,48.8314,61427.0
2020-10-13 10:15:00,57.32,57.38,57.25,57.33,19227.0,48.8484,48.8995,48.7887,48.8569,19227.0
2020-10-13 10:20:00,57.29,57.3,57.17,57.21,28343.0,48.8228,48.8314,48.7206,48.7547,28343.0
2020-10-13 10:25:00,57.22,57.49,57.19,57.49,30673.0,48.7632,48.9933,48.7376,48.9933,30673.0
2020-10-13 10:30:00,57.49,57.53,57.39,57.4,77151.0,48.9933,49.0274,48.9081,48.9166,77151.0
2020-10-13 10:35:00,57.39,57.53,57.37,57.46,20525.0,48.9081,49.0274,48.891,48.9677,20525.0
2020-10-13 10:40:00,57.46,57.51,57.38,57.47,46191.0,48.9677,49.0103,48.8995,48.9762,46191.0
2020-10-13 10:45:00,57.41,57.52,57.24,57.26,52536.0,48.9251,49.0188,48.7802,48.7973,52536.0
2020-10-13 10:50:00,57.28,57.38,57.19,57.35,27562.0,48.8143,48.8995,48.7376,48.874,27562.0
2020-10-13 10:55:00,57.35,57.38,57.27,57.28,9548.0,48.874,48.8995,48.8058,48.8143,9548.0
2020-10-13 11:00:00,57.27,57.45,57.27,57.44,9258.0,48.8058,48.9592,48.8058,48.9507,9258.0
2020-10-13 11:05:00,57.43,57.43,57.3,57.35,9417.0,48.9421,48.9421,48.8314,48.874,9417.0
2020-10-13 11:10:00,57.33,57.35,57.21,57.24,17927.0,48.8569,48.874,48.7547,48.7802,17927.0
2020-10-13 11:15:00,57.23,57.26,57.08,57.19,14972.0,48.7717,48.7973,48.6439,48.7376,14972.0
2020-10-13 11:20:00,57.17,57.29,57.14,57.14,41710.0,48.7206,48.8228,48.695,48.695,41710.0
2020-10-13 11:25:00,57.16,57.16,57.03,57.03,6807.0,48.712,48.712,48.6013,48.6013,6807.0
2020-10-13 11:30:00,57.03,57.07,56.86,56.86,10340.0,48.6013,48.6353,48.4564,48.4564,10340.0
2020-10-13 11:35:00,56.86,56.92,56.8,56.91,14237.0,48.4564,48.5075,48.4053,48.499,14237.0
2020-10-13 11:40:00,56.91,56.93,56.84,56.86,9249.0,48.499,48.516,48.4393,48.4564,9249.0
2020-10-13 11:45:00,56.89,57.06,56.89,57.06,4944.0,48.482,48.6268,48.482,48.6268,4944.0
2020-10-13 11:50:00,57.06,57.13,57.02,57.1,3729.0,48.6268,48.6865,48.5927,48.6609,3729.0
2020-10-13 11:55:00,57.09,57.16,57.08,57.1,18581.0,48.6524,48.712,48.6439,48.6609,18581.0
2020-10-13 12:00:00,57.07,57.1,57.05,57.09,58536.0,48.6353,48.6609,48.6183,48.6524,58536.0
2020-10-13 12:05:00,57.07,57.17,57.07,57.16,3188.0,48.6353,48.7206,48.6353,48.712,3188.0
2020-10-13 12:10:00,57.18,57.21,57.15,57.19,11735.0,48.7291,48.7547,48.7035,48.7376,11735.0
2020-10-13 12:15:00,57.19,57.24,57.17,57.22,8303.0,48.7376,48.7802,48.7206,48.7632,8303.0
2020-10-13 12:20:00,57.19,57.21,57.16,57.2,6981.0,48.7376,48.7547,48.712,48.7461,6981.0
2020-10-13 12:25:00,57.21,57.21,57.12,57.19,6745.0,48.7547,48.7547,48.678,48.7376,6745.0
2020-10-13 12:30:00,57.2,57.23,57.14,57.16,4323.0,48.7461,48.7717,48.695,48.712,4323.0
2020-10-13 12:35:00,57.16,57.16,57.06,57.06,5518.0,48.712,48.712,48.6268,48.6268,5518.0
2020-10-13 12:40:00,57.09,57.11,57.06,57.09,5638.0,48.6524,48.6694,48.6268,48.6524,5638.0
2020-10-13 12:45:00,57.12,57.22,57.12,57.18,6104.0,48.678,48.7632,48.678,48.7291,6104.0
2020-10-13 12:50:00,57.18,57.2,57.09,57.17,7990.0,48.7291,48.7461,48.6524,48.7206,7990.0
2020-10-13 12:55:00,57.12,57.16,57.09,57.16,3957.0,48.678,48.712,48.6524,48.712,3957.0
2020-10-13 13:00:00,57.16,57.18,57.11,57.12,10129.0,48.712,48.7291,48.6694,48.678,10129.0
2020-10-13 13:05:00,57.12,57.12,57.05,57.08,3919.0,48.678,48.678,48.6183,48.6439,3919.0
2020-10-13 13:10:00,57.1,57.11,57.08,57.1,3939.0,48.6609,48.6694,48.6439,48.6609,3939.0
2020-10-13 13:15:00,57.08,57.14,57.07,57.09,8301.0,48.6439,48.695,48.6353,48.6524,8301.0
2020-10-13 13:20:00,57.1,57.15,57.09,57.11,10644.0,48.6609,48.7035,48.6524,48.6694,10644.0
2020-10-13 13:25:00,57.12,57.15,57.08,57.09,12430.0,48.678,48.7035,48.6439,48.6524,12430.0
2020-10-13 13:30:00,57.08,57.16,57.08,57.12,13205.0,48.6439,48.712,48.6439,48.678,13205.0
2020-10-13 13:35:00,57.12,57.19,57.11,57.16,22558.0,48.678,48.7376,48.6694,48.712,22558.0
2020-10-13 13:40:00,57.18,57.31,57.17,57.31,11929.0,48.7291,48.8399,48.7206,48.8399,11929.0
2020-10-13 13:45:00,57.3,57.34,57.28,57.32,11107.0,48.8314,48.8654,48.8143,48.8484,11107.0
2020-10-13 13:50:00,57.33,57.44,57.32,57.42,30600.0,48.8569,48.9507,48.8484,48.9336,30600.0
2020-10-13 13:55:00,57.42,57.47,57.41,57.44,14107.0,48.9336,48.9762,48.9251,48.9507,14107.0
2020-10-13 14:00:00,57.44,57.45,57.36,57.4,11019.0,48.9507,48.9592,48.8825,48.9166,11019.0
2020-10-13 14:05:00,57.4,57.4,57.36,57.38,8817.0,48.9166,48.9166,48.8825,48.8995,8817.0
2020-10-13 14:10:00,57.39,57.41,57.37,57.38,10355.0,48.9081,48.9251,48.891,48.8995,10355.0
2020-10-13 14:15:00,57.38,57.54,57.37,57.54,11070.0,48.8995,49.0359,48.891,49.0359,11070.0
2020-10-13 14:20:00,57.54,57.54,57.45,57.53,12383.0,49.0359,49.0359,48.9592,49.0274,12383.0
2020-10-13 14:25:00,57.51,57.53,57.42,57.48,19869.0,49.0103,49.0274,48.9336,48.9848,19869.0
2020-10-13 14:30:00,57.46,57.48,57.33,57.36,31445.0,48.9677,48.9848,48.8569,48.8825,31445.0
2020-10-13 14:35:00,57.34,57.37,57.3,57.37,7813.0,48.8654,48.891,48.8314,48.891,7813.0
2020-10-13 14:40:00,57.35,57.42,57.32,57.4,7788.0,48.874,48.9336,48.8484,48.9166,7788.0
2020-10-13 14:45:00,57.41,57.44,57.35,57.39,13449.0,48.9251,48.9507,48.874,48.9081,13449.0
2020-10-13 14:50:00,57.4,57.49,57.37,57.39,18661.0,48.9166,48.9933,48.891,48.9081,18661.0
2020-10-13 14:55:00,57.4,57.51,57.39,57.48,12221.0,48.9166,49.0103,48.9081,48.9848,12221.0
2020-10-13 15:00:00,57.47,57.64,57.47,57.62,25246.0,48.9762,49.1211,48.9762,49.1041,25246.0
2020-10-13 15:05:00,57.64,57.77,57.62,57.74,49141.0,49.1211,49.2319,49.1041,49.2063,49141.0
2020-10-13 15:10:00,57.77,57.79,57.53,57.54,41234.0,49.2319,49.2489,49.0274,49.0359,41234.0
2020-10-13 15:15:00,57.54,57.61,57.5,57.56,11682.0,49.0359,49.0955,49.0018,49.0529,11682.0
2020-10-13 15:20:00,57.54,57.6,57.54,57.57,9813.0,49.0359,49.087,49.0359,49.0615,9813.0
2020-10-13 15:25:00,57.57,57.61,57.53,57.58,10304.0,49.0615,49.0955,49.0274,49.07,10304.0
2020-10-13 15:30:00,57.57,57.68,57.57,57.68,24567.0,49.0615,49.1552,49.0615,49.1552,24567.0
2020-10-13 15:35:00,57.69,57.77,57.68,57.73,34964.0,49.1637,49.2319,49.1552,49.1978,34964.0
2020-10-13 15:40:00,57.73,57.77,57.69,57.69,40863.0,49.1978,49.2319,49.1637,49.1637,40863.0
2020-10-13 15:45:00,57.71,57.73,57.7,57.72,35323.0,49.1808,49.1978,49.1722,49.1893,35323.0
2020-10-13 15:50:00,57.72,57.9,57.72,57.89,98968.0,49.1893,49.3427,49.1893,49.3342,98968.0
2020-10-13 15:55:00,57.89,57.96,57.88,57.92,274705.0,49.3342,49.3938,49.3256,49.3597,274705.0
2020-10-14 09:30:00,57.92,58.2,57.84,58.04,25683.0,49.3597,49.5983,49.2915,49.462,25683.0
2020-10-14 09:35:00,57.97,58.24,57.96,58.2,8151.0,49.4023,49.6324,49.3938,49.5983,8151.0
2020-10-14 09:40:00,58.26,58.47,58.24,58.47,9681.0,49.6495,49.8284,49.6324,49.8284,9681.0
2020-10-14 09:45:00,58.45,58.59,58.43,58.58,14863.0,49.8114,49.9307,49.7943,49.9222,14863.0
2020-10-14 09:50:00,58.62,58.67,58.48,58.53,5690.0,49.9563,49.9989,49.837,49.8796,5690.0
2020-10-14 09:55:00,58.54,58.58,58.39,58.49,12315.0,49.8881,49.9222,49.7603,49.8455,12315.0
2020-10-14 10:00:00,58.49,58.53,58.41,58.48,9502.0,49.8455,49.8796,49.7773,49.837,9502.0
2020-10-14 10:05:00,58.52,58.54,58.43,58.43,10072.0,49.871,49.8881,49.7943,49.7943,10072.0
2020-10-14 10:10:00,58.43,58.57,58.39,58.47,11523.0,49.7943,49.9137,49.7603,49.8284,11523.0
2020-10-14 10:15:00,58.51,58.54,58.44,58.53,6478.0,49.8625,49.8881,49.8029,49.8796,6478.0
2020-10-14 10:20:00,58.53,58.62,58.51,58.51,7997.0,49.8796,49.9563,49.8625,49.8625,7997.0
2020-10-14 10:25:00,58.52,58.53,58.37,58.41,9075.0,49.871,49.8796,49.7432,49.7773,9075.0
2020-10-14 10:30:00,58.39,58.4,58.28,58.35,11633.0,49.7603,49.7688,49.6665,49.7262,11633.0
2020-10-14 10:35:00,58.35,58.48,58.35,58.47,9717.0,49.7262,49.837,49.7262,49.8284,9717.0
2020-10-14 10:40:00,58.47,58.47,58.37,58.4,7142.0,49.8284,49.8284,49.7432,49.7688,7142.0
2020-10-14 10:45:00,58.41,58.54,58.39,58.48,12202.0,49.7773,49.8881,49.7603,49.837,12202.0
2020-10-14 10:50:00,58.48,58.52,58.45,58.46,11949.0,49.837,49.871,49.8114,49.8199,11949.0
2020-10-14 10:55:00,58.47,58.53,58.45,58.5,21749.0,49.8284,49.8796,49.8114,49.854,21749.0
2020-10-14 11:00:00,58.5,58.5,58.32,58.33,11008.0,49.854,49.854,49.7006,49.7091,11008.0
2020-10-14 11:05:00,58.32,58.34,58.27,58.3,37767.0,49.7006,49.7176,49.658,49.6836,37767.0
2020-10-14 11:10:00,58.29,58.32,58.24,58.25,5756.0,49.675,49.7006,49.6324,49.641,5756.0
2020-10-14 11:15:00,58.26,58.31,58.26,58.29,8796.0,49.6495,49.6921,49.6495,49.675,8796.0
2020-10-14 11:20:00,58.29,58.4,58.24,58.38,8735.0,49.675,49.7688,49.6324,49.7517,8735.0
2020-10-14 11:25:00,58.39,58.46,58.37,58.44,7628.0,49.7603,49.8199,49.7432,49.8029,7628.0
2020-10-14 11:30:00,58.46,58.47,58.37,58.38,5721.0,49.8199,49.8284,49.7432,49.7517,5721.0
2020-10-14 11:35:00,58.37,58.39,58.36,58.37,11777.0,49.7432,49.7603,49.7347,49.7432,11777.0
2020-10-14 11:40:00,58.36,58.39,58.36,58.36,4907.0,49.7347,49.7603,49.7347,49.7347,4907.0
2020-10-14 11:45:00,58.36,58.36,58.25,58.29,7433.0,49.7347,49.7347,49.641,49.675,7433.0
2020-10-14 11:50:00,58.29,58.29,58.13,58.14,7914.0,49.675,49.675,49.5387,49.5472,7914.0
2020-10-14 11:55:00,58.14,58.14,58.1,58.11,4902.0,49.5472,49.5472,49.5131,49.5216,4902.0
2020-10-14 12:00:00,58.15,58.22,58.14,58.18,5734.0,49.5557,49.6154,49.5472,49.5813,5734.0
2020-10-14 12:05:00,58.19,58.31,58.19,58.24,3743.0,49.5898,49.6921,49.5898,49.6324,3743.0
2020-10-14 12:10:00,58.27,58.29,58.23,58.25,2923.0,49.658,49.675,49.6239,49.641,2923.0
2020-10-14 12:15:00,58.27,58.27,58.07,58.11,3609.0,49.658,49.658,49.4876,49.5216,3609.0
2020-10-14 12:20:00,58.12,58.17,58.1,58.14,5190.0,49.5302,49.5728,49.5131,49.5472,5190.0
2020-10-14 12:25:00,58.15,58.24,58.14,58.2,3945.0,49.5557,49.6324,49.5472,49.5983,3945.0
2020-10-14 12:30:00,58.22,58.25,58.19,58.24,3120.0,49.6154,49.641,49.5898,49.6324,3120.0
2020-10-14 12:35:00,58.23,58.25,58.15,58.16,9344.0,49.6239,49.641,49.5557,49.5643,9344.0
2020-10-14 12:40:00,58.16,58.18,58.09,58.16,9378.0,49.5643,49.5813,49.5046,49.5643,9378.0
2020-10-14 12:45:00,58.16,58.16,58.1,58.13,10525.0,49.5643,49.5643,49.5131,49.5387,10525.0
2020-10-14 12:50:00,58.11,58.18,58.1,58.14,9061.0,49.5216,49.5813,49.5131,49.5472,9061.0
2020-10-14 12:55:00,58.14,58.17,58.12,58.16,5116.0,49.5472,49.5728,49.5302,49.5643,5116.0
2020-10-14 13:00:00,58.18,58.25,58.14,58.24,7726.0,49.5813,49.641,49.5472,49.6324,7726.0
2020-10-14 13:05:00,58.23,58.24,58.21,58.21,5887.0,49.6239,49.6324,49.6069,49.6069,5887.0
2020-10-14 13:10:00,58.23,58.26,58.22,58.25,10382.0,49.6239,49.6495,49.6154,49.641,10382.0
2020-10-14 13:15:00,58.26,58.26,58.19,58.21,6846.0,49.6495,49.6495,49.5898,49.6069,6846.0
2020-10-14 13:20:00,58.2,58.22,58.19,58.21,5744.0,49.5983,49.6154,49.5898,49.6069,5744.0
2020-10-14 13:25:00,58.19,58.21,58.14,58.2,12799.0,49.5898,49.6069,49.5472,49.5983,12799.0
2020-10-14 13:30:00,58.2,58.21,58.13,58.15,9282.0,49.5983,49.6069,49.5387,49.5557,9282.0
2020-10-14 13:35:00,58.16,58.22,58.13,58.16,14251.0,49.5643,49.6154,49.5387,49.5643,14251.0
2020-10-14 13:40:00,58.14,58.16,58.11,58.13,16346.0,49.5472,49.5643,49.5216,49.5387,16346.0
2020-10-14 13:45:00,58.14,58.18,58.11,58.17,11193.0,49.5472,49.5813,49.5216,49.5728,11193.0
2020-10-14 13:50:00,58.17,58.26,58.16,58.26,14110.0,49.5728,49.6495,49.5643,49.6495,14110.0
2020-10-14 13:55:00,58.26,58.26,58.21,58.25,8558.0,49.6495,49.6495,49.6069,49.641,8558.0
2020-10-14 14:00:00,58.25,58.26,58.15,58.19,8582.0,49.641,49.6495,49.5557,49.5898,8582.0
2020-10-14 14:05:00,58.19,58.2,58.14,58.2,10581.0,49.5898,49.5983,49.5472,49.5983,10581.0
2020-10-14 14:10:00,58.19,58.28,58.18,58.27,11399.0,49.5898,49.6665,49.5813,49.658,11399.0
2020-10-14 14:15:00,58.27,58.28,58.19,58.2,8498.0,49.658,49.6665,49.5898,49.5983,8498.0
2020-10-14 14:20:00,58.19,58.22,58.15,58.18,9127.0,49.5898,49.6154,49.5557,49.5813,9127.0
2020-10-14 14:25:00,58.18,58.18,58.05,58.09,7567.0,49.5813,49.5813,49.4705,49.5046,7567.0
2020-10-14 14:30:00,58.09,58.09,57.98,58.02,10882.0,49.5046,49.5046,49.4109,49.4449,10882.0
2020-10-14 14:35:00,58.02,58.04,57.93,57.93,9685.0,49.4449,49.462,49.3682,49.3682,9685.0
2020-10-14 14:40:00,57.95,58.04,57.93,58.0,11264.0,49.3853,49.462,49.3682,49.4279,11264.0
2020-10-14 14:45:00,58.01,58.08,58.01,58.05,11227.0,49.4364,49.4961,49.4364,49.4705,11227.0
2020-10-14 14:50:00,58.07,58.13,58.05,58.12,11103.0,49.4876,49.5387,49.4705,49.5302,11103.0
2020-10-14 14:55:00,58.1,58.13,58.07,58.09,7000.0,49.5131,49.5387,49.4876,49.5046,7000.0
2020-10-14 15:00:00,58.08,58.15,58.06,58.14,10602.0,49.4961,49.5557,49.479,49.5472,10602.0
2020-10-14 15:05:00,58.15,58.23,58.13,58.15,8871.0,49.5557,49.6239,49.5387,49.5557,8871.0
2020-10-14 15:10:00,58.15,58.21,58.13,58.15,8002.0,49.5557,49.6069,49.5387,49.5557,8002.0
2020-10-14 15:15:00,58.15,58.17,58.06,58.06,19382.0,49.5557,49.5728,49.479,49.479,19382.0
2020-10-14 15:20:00,58.06,58.08,57.98,57.98,14224.0,49.479,49.4961,49.4109,49.4109,14224.0
2020-10-14 15:25:00,57.97,58.09,57.97,58.04,11500.0,49.4023,49.5046,49.4023,49.462,11500.0
2020-10-14 15:30:00,58.03,58.11,58.02,58.07,15017.0,49.4535,49.5216,49.4449,49.4876,15017.0
2020-10-14 15:35:00,58.08,58.1,57.96,57.97,13974.0,49.4961,49.5131,49.3938,49.4023,13974.0
2020-10-14 15:40:00,57.98,58.03,57.96,57.98,13903.0,49.4109,49.4535,49.3938,49.4109,13903.0
2020-10-14 15:45:00,57.97,58.02,57.93,57.95,35500.0,49.4023,49.4449,49.3682,49.3853,35500.0
2020-10-14 15:50:00,57.94,58.03,57.93,58.03,36491.0,49.3768,49.4535,49.3682,49.4535,36491.0
2020-10-14 15:55:00,58.04,58.08,58.0,58.02,106100.0,49.462,49.4961,49.4279,49.4449,106100.0
2020-10-15 09:30:00,57.5,57.71,57.41,57.45,31513.0,49.0018,49.1808,48.9251,48.9592,31513.0
2020-10-15 09:35:00,57.44,57.64,57.43,57.64,5483.0,48.9507,49.1211,48.9421,49.1211,5483.0
2020-10-15 09:40:00,57.63,57.73,57.57,57.7,7413.0,49.1126,49.1978,49.0615,49.1722,7413.0
2020-10-15 09:45:00,57.72,57.91,57.68,57.91,4220.0,49.1893,49.3512,49.1552,49.3512,4220.0
2020-10-15 09:50:00,58.0,58.0,57.89,57.95,8039.0,49.4279,49.4279,49.3342,49.3853,8039.0
2020-10-15 09:55:00,57.96,58.04,57.88,57.98,12391.0,49.3938,49.462,49.3256,49.4109,12391.0
2020-10-15 10:00:00,57.99,58.08,57.99,58.0,8290.0,49.4194,49.4961,49.4194,49.4279,8290.0
2020-10-15 10:05:00,58.01,58.07,57.92,58.0,21950.0,49.4364,49.4876,49.3597,49.4279,21950.0
2020-10-15 10:10:00,58.0,58.1,57.97,58.08,6975.0,49.4279,49.5131,49.4023,49.4961,6975.0
2020-10-15 10:15:00,58.09,58.22,58.09,58.1,7577.0,49.5046,49.6154,49.5046,49.5131,7577.0
2020-10-15 10:20:00,58.1,58.18,58.07,58.18,3418.0,49.5131,49.5813,49.4876,49.5813,3418.0
2020-10-15 10:25:00,58.18,58.18,58.1,58.15,5544.0,49.5813,49.5813,49.5131,49.5557,5544.0
2020-10-15 10:30:00,58.15,58.15,58.02,58.11,4252.0,49.5557,49.5557,49.4449,49.5216,4252.0
2020-10-15 10:35:00,58.12,58.17,58.09,58.17,4568.0,49.5302,49.5728,49.5046,49.5728,4568.0
2020-10-15 10:40:00,58.18,58.18,57.94,57.97,6158.0,49.5813,49.5813,49.3768,49.4023,6158.0
2020-10-15 10:45:00,57.96,58.0,57.9,57.91,3131.0,49.3938,49.4279,49.3427,49.3512,3131.0
2020-10-15 10:50:00,57.92,57.99,57.9,57.96,8826.0,49.3597,49.4194,49.3427,49.3938,8826.0
2020-10-15 10:55:00,57.93,58.05,57.88,58.03,9341.0,49.3682,49.4705,49.3256,49.4535,9341.0
2020-10-15 11:00:00,58.0,58.16,57.99,58.16,4666.0,49.4279,49.5643,49.4194,49.5643,4666.0
2020-10-15 11:05:00,58.13,58.37,58.13,58.35,9718.0,49.5387,49.7432,49.5387,49.7262,9718.0
2020-10-15 11:10:00,58.35,58.41,58.33,58.41,5661.0,49.7262,49.7773,49.7091,49.7773,5661.0
2020-10-15 11:15:00,58.39,58.4,58.25,58.3,7144.0,49.7603,49.7688,49.641,49.6836,7144.0
2020-10-15 11:20:00,58.31,58.31,58.24,58.31,5881.0,49.6921,49.6921,49.6324,49.6921,5881.0
2020-10-15 11:25:00,58.33,58.35,58.21,58.21,4445.0,49.7091,49.7262,49.6069,49.6069,4445.0
2020-10-15 11:30:00,58.24,58.26,58.18,58.2,5218.0,49.6324,49.6495,49.5813,49.5983,5218.0
2020-10-15 11:35:00,58.23,58.24,58.12,58.12,2464.0,49.6239,49.6324,49.5302,49.5302,2464.0
2020-10-15 11:40:00,58.14,58.2,58.13,58.17,4107.0,49.5472,49.5983,49.5387,49.5728,4107.0
2020-10-15 11:45:00,58.18,58.28,58.18,58.28,5504.0,49.5813,49.6665,49.5813,49.6665,5504.0
2020-10-15 11:50:00,58.27,58.44,58.27,58.44,12584.0,49.658,49.8029,49.658,49.8029,12584.0
2020-10-15 11:55:00,58.46,58.47,58.34,58.35,4239.0,49.8199,49.8284,49.7176,49.7262,4239.0
2020-10-15 12:00:00,58.35,58.41,58.34,58.38,5160.0,49.7262,49.7773,49.7176,49.7517,5160.0
2020-10-15 12:05:00,58.4,58.44,58.38,58.44,3917.0,49.7688,49.8029,49.7517,49.8029,3917.0
2020-10-15 12:10:00,58.44,58.45,58.41,58.45,6932.0,49.8029,49.8114,49.7773,49.8114,6932.0
2020-10-15 12:15:00,58.46,58.47,58.41,58.42,3900.0,49.8199,49.8284,49.7773,49.7858,3900.0
2020-10-15 12:20:00,58.42,58.51,58.4,58.47,5881.0,49.7858,49.8625,49.7688,49.8284,5881.0
2020-10-15 12:25:00,58.51,58.62,58.49,58.59,8190.0,49.8625,49.9563,49.8455,49.9307,8190.0
2020-10-15 12:30:00,58.58,58.58,58.52,58.57,9615.0,49.9222,49.9222,49.871,49.9137,9615.0
2020-10-15 12:35:00,58.58,58.68,58.58,58.59,11676.0,49.9222,50.0074,49.9222,49.9307,11676.0
2020-10-15 12:40:00,58.61,58.67,58.6,58.63,8470.0,49.9477,49.9989,49.9392,49.9648,8470.0
2020-10-15 12:45:00,58.64,58.67,58.58,58.67,7682.0,49.9733,49.9989,49.9222,49.9989,7682.0
2020-10-15 12:50:00,58.67,58.75,58.66,58.71,8839.0,49.9989,50.0671,49.9904,50.033,8839.0
2020-10-15 12:55:00,58.7,58.77,58.69,58.76,9970.0,50.0244,50.0841,50.0159,50.0756,9970.0
2020-10-15 13:00:00,58.77,58.79,58.69,58.71,4618.0,50.0841,50.1011,50.0159,50.033,4618.0
2020-10-15 13:05:00,58.72,58.76,58.71,58.76,4563.0,50.0415,50.0756,50.033,50.0756,4563.0
2020-10-15 13:10:00,58.77,58.81,58.75,58.81,9814.0,50.0841,50.1182,50.0671,50.1182,9814.0
2020-10-15 13:15:00,58.8,58.85,58.77,58.79,12983.0,50.1097,50.1523,50.0841,50.1011,12983.0
2020-10-15 13:20:00,58.79,58.83,58.75,58.75,5230.0,50.1011,50.1352,50.0671,50.0671,5230.0
2020-10-15 13:25:00,58.74,58.8,58.72,58.76,4002.0,50.0585,50.1097,50.0415,50.0756,4002.0
2020-10-15 13:30:00,58.74,58.79,58.73,58.78,10821.0,50.0585,50.1011,50.05,50.0926,10821.0
2020-10-15 13:35:00,58.78,58.81,58.68,58.69,11337.0,50.0926,50.1182,50.0074,50.0159,11337.0
2020-10-15 13:40:00,58.67,58.75,58.63,58.74,15058.0,49.9989,50.0671,49.9648,50.0585,15058.0
2020-10-15 13:45:00,58.74,58.76,58.69,58.75,8216.0,50.0585,50.0756,50.0159,50.0671,8216.0
2020-10-15 13:50:00,58.75,58.75,58.69,58.71,7973.0,50.0671,50.0671,50.0159,50.033,7973.0
2020-10-15 13:55:00,58.71,58.74,58.7,58.71,5043.0,50.033,50.0585,50.0244,50.033,5043.0
2020-10-15 14:00:00,58.7,58.8,58.69,58.8,4235.0,50.0244,50.1097,50.0159,50.1097,4235.0
2020-10-15 14:05:00,58.81,58.88,58.79,58.79,12690.0,50.1182,50.1778,50.1011,50.1011,12690.0
2020-10-15 14:10:00,58.79,58.82,58.72,58.73,4396.0,50.1011,50.1267,50.0415,50.05,4396.0
2020-10-15 14:15:00,58.73,58.76,58.71,58.75,6081.0,50.05,50.0756,50.033,50.0671,6081.0
2020-10-15 14:20:00,58.74,58.77,58.73,58.75,6050.0,50.0585,50.0841,50.05,50.0671,6050.0
2020-10-15 14:25:00,58.75,58.75,58.7,58.73,10028.0,50.0671,50.0671,50.0244,50.05,10028.0
2020-10-15 14:30:00,58.72,58.74,58.69,58.7,7905.0,50.0415,50.0585,50.0159,50.0244,7905.0
2020-10-15 14:35:00,58.7,58.72,58.66,58.68,8000.0,50.0244,50.0415,49.9904,50.0074,8000.0
2020-10-15 14:40:00,58.69,58.69,58.65,58.65,6700.0,50.0159,50.0159,49.9818,49.9818,6700.0
2020-10-15 14:45:00,58.67,58.67,58.6,58.67,7780.0,49.9989,49.9989,49.9392,49.9989,7780.0
2020-10-15 14:50:00,58.69,58.78,58.69,58.76,9454.0,50.0159,50.0926,50.0159,50.0756,9454.0
2020-10-15 14:55:00,58.74,58.77,58.7,58.73,6870.0,50.0585,50.0841,50.0244,50.05,6870.0
2020-10-15 15:00:00,58.73,58.75,58.7,58.7,8348.0,50.05,50.0671,50.0244,50.0244,8348.0
2020-10-15 15:05:00,58.72,58.72,58.65,58.66,13325.0,50.0415,50.0415,49.9818,49.9904,13325.0
2020-10-15 15:10:00,58.67,58.67,58.55,58.55,16668.0,49.9989,49.9989,49.8966,49.8966,16668.0
2020-10-15 15:15:00,58.56,58.57,58.5,58.52,9193.0,49.9051,49.9137,49.854,49.871,9193.0
2020-10-15 15:20:00,58.52,58.52,58.48,58.5,7907.0,49.871,49.871,49.837,49.854,7907.0
2020-10-15 15:25:00,58.49,58.52,58.47,58.5,12540.0,49.8455,49.871,49.8284,49.854,12540.0
2020-10-15 15:30:00,58.5,58.57,58.49,58.51,24975.0,49.854,49.9137,49.8455,49.8625,24975.0
2020-10-15 15:35:00,58.51,58.55,58.48,58.55,39320.0,49.8625,49.8966,49.837,49.8966,39320.0
2020-10-15 15:40:00,58.57,58.62,58.51,58.51,17015.0,49.9137,49.9563,49.8625,49.8625,17015.0
2020-10-15 15:45:00,58.5,58.51,58.39,58.41,25144.0,49.854,49.8625,49.7603,49.7773,25144.0
2020-10-15 15:50:00,58.4,58.45,58.36,58.38,49299.0,49.7688,49.8114,49.7347,49.7517,49299.0
2020-10-15 15:55:00,58.37,58.53,58.33,58.46,155397.0,49.7432,49.8796,49.7091,49.8199,155397.0
2020-10-16 09:30:00,58.68,58.78,58.48,58.54,141482.0,50.0074,50.0926,49.837,49.8881,141482.0
2020-10-16 09:35:00,58.53,58.56,58.26,58.3,4618.0,49.8796,49.9051,49.6495,49.6836,4618.0
2020-10-16 09:40:00,58.32,58.47,58.31,58.37,8829.0,49.7006,49.8284,49.6921,49.7432,8829.0
2020-10-16 09:45:00,58.38,58.42,58.32,58.34,6706.0,49.7517,49.7858,49.7006,49.7176,6706.0
2020-10-16 09:50:00,58.34,58.45,58.32,58.42,17891.0,49.7176,49.8114,49.7006,49.7858,17891.0
2020-10-16 09:55:00,58.42,58.47,58.34,58.34,7041.0,49.7858,49.8284,49.7176,49.7176,7041.0
2020-10-16 10:00:00,58.36,58.51,58.35,58.49,8511.0,49.7347,49.8625,49.7262,49.8455,8511.0
2020-10-16 10:05:00,58.49,58.7,58.48,58.7,10757.0,49.8455,50.0244,49.837,50.0244,10757.0
2020-10-16 10:10:00,58.72,58.72,58.54,58.63,17830.0,50.0415,50.0415,49.8881,49.9648,17830.0
2020-10-16 10:15:00,58.63,58.74,58.63,58.69,6156.0,49.9648,50.0585,49.9648,50.0159,6156.0
2020-10-16 10:20:00,58.71,58.71,58.58,58.66,5614.0,50.033,50.033,49.9222,49.9904,5614.0
2020-10-16 10:25:00,58.67,58.78,58.66,58.77,8084.0,49.9989,50.0926,49.9904,50.0841,8084.0
2020-10-16 10:30:00,58.77,58.8,58.73,58.76,7492.0,50.0841,50.1097,50.05,50.0756,7492.0
2020-10-16 10:35:00,58.76,58.87,58.75,58.84,8627.0,50.0756,50.1693,50.0671,50.1438,8627.0
2020-10-16 10:40:00,58.84,58.93,58.83,58.92,5886.0,50.1438,50.2204,50.1352,50.2119,5886.0
2020-10-16 10:45:00,58.94,59.02,58.91,59.0,10094.0,50.229,50.2971,50.2034,50.2801,10094.0
2020-10-16 10:50:00,59.03,59.06,58.97,59.06,14833.0,50.3057,50.3312,50.2545,50.3312,14833.0
2020-10-16 10:55:00,59.07,59.21,59.07,59.11,18478.0,50.3398,50.4591,50.3398,50.3738,18478.0
2020-10-16 11:00:00,59.11,59.23,59.09,59.2,25475.0,50.3738,50.4761,50.3568,50.4505,25475.0
2020-10-16 11:05:00,59.2,59.34,59.18,59.33,14038.0,50.4505,50.5699,50.4335,50.5613,14038.0
2020-10-16 11:10:00,59.36,59.44,59.28,59.36,22354.0,50.5869,50.6551,50.5187,50.5869,22354.0
2020-10-16 11:15:00,59.36,59.36,59.27,59.28,15893.0,50.5869,50.5869,50.5102,50.5187,15893.0
2020-10-16 11:20:00,59.29,59.36,59.28,59.31,11831.0,50.5272,50.5869,50.5187,50.5443,11831.0
2020-10-16 11:25:00,59.32,59.36,59.29,59.36,7172.0,50.5528,50.5869,50.5272,50.5869,7172.0
2020-10-16 11:30:00,59.34,59.42,59.34,59.42,13429.0,50.5699,50.638,50.5699,50.638,13429.0
2020-10-16 11:35:00,59.43,59.5,59.43,59.43,12350.0,50.6466,50.7062,50.6466,50.6466,12350.0
2020-10-16 11:40:00,59.45,59.45,59.36,59.36,5474.0,50.6636,50.6636,50.5869,50.5869,5474.0
2020-10-16 11:45:00,59.37,59.44,59.37,59.43,10578.0,50.5954,50.6551,50.5954,50.6466,10578.0
2020-10-16 11:50:00,59.44,59.45,59.4,59.43,14198.0,50.6551,50.6636,50.621,50.6466,14198.0
2020-10-16 11:55:00,59.43,59.48,59.43,59.43,19608.0,50.6466,50.6892,50.6466,50.6466,19608.0
2020-10-16 12:00:00,59.43,59.43,59.31,59.32,16597.0,50.6466,50.6466,50.5443,50.5528,16597.0
2020-10-16 12:05:00,59.31,59.39,59.31,59.39,10391.0,50.5443,50.6125,50.5443,50.6125,10391.0
2020-10-16 12:10:00,59.39,59.44,59.38,59.43,27765.0,50.6125,50.6551,50.6039,50.6466,27765.0
2020-10-16 12:15:00,59.43,59.49,59.41,59.42,10920.0,50.6466,50.6977,50.6295,50.638,10920.0
2020-10-16 12:20:00,59.42,59.42,59.35,59.4,15019.0,50.638,50.638,50.5784,50.621,15019.0
2020-10-16 12:25:00,59.41,59.43,59.38,59.43,9463.0,50.6295,50.6466,50.6039,50.6466,9463.0
2020-10-16 12:30:00,59.45,59.52,59.43,59.52,9600.0,50.6636,50.7233,50.6466,50.7233,9600.0
2020-10-16 12:35:00,59.53,59.59,59.49,59.59,5312.0,50.7318,50.7829,50.6977,50.7829,5312.0
2020-10-16 12:40:00,59.61,59.63,59.51,59.51,12848.0,50.7999,50.817,50.7147,50.7147,12848.0
2020-10-16 12:45:00,59.51,59.51,59.42,59.44,14883.0,50.7147,50.7147,50.638,50.6551,14883.0
2020-10-16 12:50:00,59.45,59.54,59.45,59.51,10957.0,50.6636,50.7403,50.6636,50.7147,10957.0
2020-10-16 12:55:00,59.52,59.59,59.52,59.59,8881.0,50.7233,50.7829,50.7233,50.7829,8881.0
2020-10-16 13:00:00,59.59,59.59,59.5,59.56,13426.0,50.7829,50.7829,50.7062,50.7573,13426.0
2020-10-16 13:05:00,59.56,59.65,59.54,59.64,37412.0,50.7573,50.834,50.7403,50.8255,37412.0
2020-10-16 13:10:00,59.64,59.65,59.57,59.58,24352.0,50.8255,50.834,50.7659,50.7744,24352.0
2020-10-16 13:15:00,59.59,59.68,59.58,59.67,12891.0,50.7829,50.8596,50.7744,50.8511,12891.0
2020-10-16 13:20:00,59.67,59.71,59.65,59.67,15343.0,50.8511,50.8852,50.834,50.8511,15343.0
2020-10-16 13:25:00,59.66,59.73,59.65,59.72,21707.0,50.8426,50.9022,50.834,50.8937,21707.0
2020-10-16 13:30:00,59.72,59.74,59.7,59.72,22919.0,50.8937,50.9107,50.8766,50.8937,22919.0
2020-10-16 13:35:00,59.72,59.77,59.69,59.76,19994.0,50.8937,50.9363,50.8681,50.9278,19994.0
2020-10-16 13:40:00,59.76,59.77,59.72,59.76,19382.0,50.9278,50.9363,50.8937,50.9278,19382.0
2020-10-16 13:45:00,59.77,59.77,59.72,59.76,17995.0,50.9363,50.9363,50.8937,50.9278,17995.0
2020-10-16 13:50:00,59.76,59.82,59.76,59.81,14121.0,50.9278,50.9789,50.9278,50.9704,14121.0
2020-10-16 13:55:00,59.82,59.83,59.79,59.81,12324.0,50.9789,50.9874,50.9533,50.9704,12324.0
2020-10-16 14:00:00,59.82,59.82,59.69,59.69,13331.0,50.9789,50.9789,50.8681,50.8681,13331.0
2020-10-16 14:05:00,59.7,59.72,59.58,59.62,17170.0,50.8766,50.8937,50.7744,50.8085,17170.0
2020-10-16 14:10:00,59.62,59.66,59.59,59.61,11687.0,50.8085,50.8426,50.7829,50.7999,11687.0
2020-10-16 14:15:00,59.61,59.63,59.59,59.59,13098.0,50.7999,50.817,50.7829,50.7829,13098.0
2020-10-16 14:20:00,59.6,59.61,59.58,59.59,25592.0,50.7914,50.7999,50.7744,50.7829,25592.0
2020-10-16 14:25:00,59.59,59.62,59.56,59.59,31452.0,50.7829,50.8085,50.7573,50.7829,31452.0
2020-10-16 14:30:00,59.59,59.61,59.56,59.59,12803.0,50.7829,50.7999,50.7573,50.7829,12803.0
2020-10-16 14:35:00,59.59,59.65,59.58,59.63,12923.0,50.7829,50.834,50.7744,50.817,12923.0
2020-10-16 14:40:00,59.64,59.71,59.63,59.7,14889.0,50.8255,50.8852,50.817,50.8766,14889.0
2020-10-16 14:45:00,59.7,59.7,59.66,59.67,18233.0,50.8766,50.8766,50.8426,50.8511,18233.0
2020-10-16 14:50:00,59.67,59.77,59.67,59.75,14762.0,50.8511,50.9363,50.8511,50.9193,14762.0
2020-10-16 14:55:00,59.75,59.78,59.7,59.75,11419.0,50.9193,50.9448,50.8766,50.9193,11419.0
2020-10-16 15:00:00,59.75,59.77,59.71,59.71,14464.0,50.9193,50.9363,50.8852,50.8852,14464.0
2020-10-16 15:05:00,59.71,59.73,59.66,59.67,30594.0,50.8852,50.9022,50.8426,50.8511,30594.0
2020-10-16 15:10:00,59.67,59.71,59.64,59.65,22001.0,50.8511,50.8852,50.8255,50.834,22001.0
2020-10-16 15:15:00,59.65,59.66,59.58,59.62,35093.0,50.834,50.8426,50.7744,50.8085,35093.0
2020-10-16 15:20:00,59.61,59.67,59.61,59.67,25971.0,50.7999,50.8511,50.7999,50.8511,25971.0
2020-10-16 15:25:00,59.67,59.72,59.64,59.72,48118.0,50.8511,50.8937,50.8255,50.8937,48118.0
2020-10-16 15:30:00,59.72,59.73,59.65,59.66,49844.0,50.8937,50.9022,50.834,50.8426,49844.0
2020-10-16 15:35:00,59.66,59.69,59.6,59.62,44714.0,50.8426,50.8681,50.7914,50.8085,44714.0
2020-10-16 15:40:00,59.61,59.62,59.53,59.6,50542.0,50.7999,50.8085,50.7318,50.7914,50542.0
2020-10-16 15:45:00,59.6,59.64,59.57,59.59,48623.0,50.7914,50.8255,50.7659,50.7829,48623.0
2020-10-16 15:50:00,59.56,59.64,59.51,59.64,125023.0,50.7573,50.8255,50.7147,50.8255,125023.0
2020-10-16 15:55:00,59.63,59.64,59.49,59.5,215697.0,50.817,50.8255,50.6977,50.7062,215697.0
2020-10-19 09:30:00,59.54,59.74,59.43,59.52,58706.0,50.7403,50.9107,50.6466,50.7233,58706.0
2020-10-19 09:35:00,59.56,59.56,59.24,59.33,4128.0,50.7573,50.7573,50.4846,50.5613,4128.0
2020-10-19 09:40:00,59.36,59.36,59.14,59.17,8736.0,50.5869,50.5869,50.3994,50.425,8736.0
2020-10-19 09:45:00,59.21,59.39,59.17,59.35,23409.0,50.4591,50.6125,50.425,50.5784,23409.0
2020-10-19 09:50:00,59.38,59.48,59.32,59.43,14167.0,50.6039,50.6892,50.5528,50.6466,14167.0
2020-10-19 09:55:00,59.46,59.46,59.31,59.31,6038.0,50.6721,50.6721,50.5443,50.5443,6038.0
2020-10-19 10:00:00,59.26,59.4,59.2,59.4,14917.0,50.5017,50.621,50.4505,50.621,14917.0
2020-10-19 10:05:00,59.38,59.41,59.29,59.41,8781.0,50.6039,50.6295,50.5272,50.6295,8781.0
2020-10-19 10:10:00,59.41,59.46,59.37,59.45,8917.0,50.6295,50.6721,50.5954,50.6636,8917.0
2020-10-19 10:15:00,59.43,59.54,59.41,59.49,7799.0,50.6466,50.7403,50.6295,50.6977,7799.0
2020-10-19 10:20:00,59.53,59.8,59.53,59.8,15251.0,50.7318,50.9619,50.7318,50.9619,15251.0
2020-10-19 10:25:00,59.8,59.83,59.71,59.71,5292.0,50.9619,50.9874,50.8852,50.8852,5292.0
2020-10-19 10:30:00,59.79,59.86,59.75,59.81,2860.0,50.9533,51.013,50.9193,50.9704,2860.0
2020-10-19 10:35:00,59.82,59.83,59.62,59.63,7016.0,50.9789,50.9874,50.8085,50.817,7016.0
2020-10-19 10:40:00,59.63,59.67,59.47,59.47,4331.0,50.817,50.8511,50.6806,50.6806,4331.0
2020-10-19 10:45:00,59.45,59.45,59.25,59.27,9338.0,50.6636,50.6636,50.4932,50.5102,9338.0
2020-10-19 10:50:00,59.25,59.44,59.23,59.38,13148.0,50.4932,50.6551,50.4761,50.6039,13148.0
2020-10-19 10:55:00,59.37,59.4,59.3,59.31,5441.0,50.5954,50.621,50.5358,50.5443,5441.0
2020-10-19 11:00:00,59.3,59.31,59.15,59.2,8377.0,50.5358,50.5443,50.4079,50.4505,8377.0
2020-10-19 11:05:00,59.18,59.26,59.14,59.24,4869.0,50.4335,50.5017,50.3994,50.4846,4869.0
2020-10-19 11:10:00,59.23,59.36,59.22,59.35,13221.0,50.4761,50.5869,50.4676,50.5784,13221.0
2020-10-19 11:15:00,59.33,59.33,59.21,59.21,6823.0,50.5613,50.5613,50.4591,50.4591,6823.0
2020-10-19 11:20:00,59.22,59.22,59.05,59.11,12799.0,50.4676,50.4676,50.3227,50.3738,12799.0
2020-10-19 11:25:00,59.13,59.24,59.08,59.23,11436.0,50.3909,50.4846,50.3483,50.4761,11436.0
2020-10-19 11:30:00,59.24,59.26,59.18,59.2,11369.0,50.4846,50.5017,50.4335,50.4505,11369.0
2020-10-19 11:35:00,59.24,59.34,59.24,59.28,4322.0,50.4846,50.5699,50.4846,50.5187,4322.0
2020-10-19 11:40:00,59.28,59.32,59.25,59.25,4839.0,50.5187,50.5528,50.4932,50.4932,4839.0
2020-10-19 11:45:00,59.25,59.32,59.25,59.32,3464.0,50.4932,50.5528,50.4932,50.5528,3464.0
2020-10-19 11:50:00,59.28,59.31,59.25,59.28,15690.0,50.5187,50.5443,50.4932,50.5187,15690.0
2020-10-19 11:55:00,59.3,59.37,59.28,59.37,4620.0,50.5358,50.5954,50.5187,50.5954,4620.0
2020-10-19 12:00:00,59.35,59.35,59.26,59.28,5085.0,50.5784,50.5784,50.5017,50.5187,5085.0
2020-10-19 12:05:00,59.3,59.3,59.22,59.23,4340.0,50.5358,50.5358,50.4676,50.4761,4340.0
2020-10-19 12:10:00,59.25,59.26,59.14,59.16,3634.0,50.4932,50.5017,50.3994,50.4165,3634.0
2020-10-19 12:15:00,59.16,59.21,59.12,59.13,23639.0,50.4165,50.4591,50.3824,50.3909,23639.0
2020-10-19 12:20:00,59.15,59.19,59.1,59.18,2790.0,50.4079,50.442,50.3653,50.4335,2790.0
2020-10-19 12:25:00,59.15,59.21,59.14,59.15,3867.0,50.4079,50.4591,50.3994,50.4079,3867.0
2020-10-19 12:30:00,59.18,59.23,59.15,59.23,4999.0,50.4335,50.4761,50.4079,50.4761,4999.0
2020-10-19 12:35:00,59.23,59.25,59.18,59.23,6567.0,50.4761,50.4932,50.4335,50.4761,6567.0
2020-10-19 12:40:00,59.25,59.36,59.24,59.33,2872.0,50.4932,50.5869,50.4846,50.5613,2872.0
2020-10-19 12:45:00,59.34,59.35,59.3,59.32,3201.0,50.5699,50.5784,50.5358,50.5528,3201.0
2020-10-19 12:50:00,59.32,59.35,59.26,59.35,4945.0,50.5528,50.5784,50.5017,50.5784,4945.0
2020-10-19 12:55:00,59.34,59.39,59.32,59.34,5048.0,50.5699,50.6125,50.5528,50.5699,5048.0
2020-10-19 13:00:00,59.32,59.33,59.27,59.27,4924.0,50.5528,50.5613,50.5102,50.5102,4924.0
2020-10-19 13:05:00,59.27,59.32,59.25,59.32,3279.0,50.5102,50.5528,50.4932,50.5528,3279.0
2020-10-19 13:10:00,59.3,59.37,59.3,59.37,6800.0,50.5358,50.5954,50.5358,50.5954,6800.0
2020-10-19 13:15:00,59.36,59.41,59.3,59.36,16902.0,50.5869,50.6295,50.5358,50.5869,16902.0
2020-10-19 13:20:00,59.36,59.41,59.34,59.4,5039.0,50.5869,50.6295,50.5699,50.621,5039.0
2020-10-19 13:25:00,59.4,59.41,59.35,59.39,9590.0,50.621,50.6295,50.5784,50.6125,9590.0
2020-10-19 13:30:00,59.39,59.39,59.27,59.3,16086.0,50.6125,50.6125,50.5102,50.5358,16086.0
2020-10-19 13:35:00,59.3,59.4,59.3,59.37,11529.0,50.5358,50.621,50.5358,50.5954,11529.0
2020-10-19 13:40:00,59.4,59.42,59.38,59.4,3411.0,50.621,50.638,50.6039,50.621,3411.0
2020-10-19 13:45:00,59.39,59.41,59.32,59.41,12080.0,50.6125,50.6295,50.5528,50.6295,12080.0
2020-10-19 13:50:00,59.39,59.4,59.33,59.37,6411.0,50.6125,50.621,50.5613,50.5954,6411.0
2020-10-19 13:55:00,59.36,59.38,59.34,59.35,7764.0,50.5869,50.6039,50.5699,50.5784,7764.0
2020-10-19 14:00:00,59.35,59.35,59.27,59.32,18323.0,50.5784,50.5784,50.5102,50.5528,18323.0
2020-10-19 14:05:00,59.33,59.41,59.31,59.41,11003.0,50.5613,50.6295,50.5443,50.6295,11003.0
2020-10-19 14:10:00,59.41,59.5,59.41,59.49,17269.0,50.6295,50.7062,50.6295,50.6977,17269.0
2020-10-19 14:15:00,59.52,59.52,59.45,59.45,7931.0,50.7233,50.7233,50.6636,50.6636,7931.0
2020-10-19 14:20:00,59.46,59.51,59.44,59.5,11634.0,50.6721,50.7147,50.6551,50.7062,11634.0
2020-10-19 14:25:00,59.5,59.52,59.44,59.49,16235.0,50.7062,50.7233,50.6551,50.6977,16235.0
2020-10-19 14:30:00,59.49,59.49,59.32,59.33,10217.0,50.6977,50.6977,50.5528,50.5613,10217.0
2020-10-19 14:35:00,59.35,59.43,59.33,59.34,7381.0,50.5784,50.6466,50.5613,50.5699,7381.0
2020-10-19 14:40:00,59.36,59.41,59.33,59.37,24624.0,50.5869,50.6295,50.5613,50.5954,24624.0
2020-10-19 14:45:00,59.34,59.39,59.26,59.38,29814.0,50.5699,50.6125,50.5017,50.6039,29814.0
2020-10-19 14:50:00,59.37,59.41,59.33,59.38,26586.0,50.5954,50.6295,50.5613,50.6039,26586.0
2020-10-19 14:55:00,59.38,59.44,59.3,59.32,14428.0,50.6039,50.6551,50.5358,50.5528,14428.0
2020-10-19 15:00:00,59.32,59.36,59.21,59.3,18438.0,50.5528,50.5869,50.4591,50.5358,18438.0
2020-10-19 15:05:00,59.29,59.38,59.25,59.37,21873.0,50.5272,50.6039,50.4932,50.5954,21873.0
2020-10-19 15:10:00,59.36,59.43,59.35,59.42,15644.0,50.5869,50.6466,50.5784,50.638,15644.0
2020-10-19 15:15:00,59.41,59.42,59.31,59.35,40641.0,50.6295,50.638,50.5443,50.5784,40641.0
2020-10-19 15:20:00,59.36,59.41,59.33,59.39,22970.0,50.5869,50.6295,50.5613,50.6125,22970.0
2020-10-19 15:25:00,59.39,59.45,59.36,59.45,28063.0,50.6125,50.6636,50.5869,50.6636,28063.0
2020-10-19 15:30:00,59.44,59.52,59.41,59.46,22719.0,50.6551,50.7233,50.6295,50.6721,22719.0
2020-10-19 15:35:00,59.46,59.52,59.44,59.51,19809.0,50.6721,50.7233,50.6551,50.7147,19809.0
2020-10-19 15:40:00,59.49,59.52,59.4,59.44,36020.0,50.6977,50.7233,50.621,50.6551,36020.0
2020-10-19 15:45:00,59.44,59.45,59.39,59.42,51532.0,50.6551,50.6636,50.6125,50.638,51532.0
2020-10-19 15:50:00,59.4,59.43,59.3,59.3,92334.0,50.621,50.6466,50.5358,50.5358,92334.0
2020-10-19 15:55:00,59.31,59.56,59.3,59.5,189995.0,50.5443,50.7573,50.5358,50.7062,189995.0
2020-10-20 09:30:00,59.78,59.86,59.72,59.76,25581.0,50.9448,51.013,50.8937,50.9278,25581.0
2020-10-20 09:35:00,59.79,59.8,59.57,59.69,30443.0,50.9533,50.9619,50.7659,50.8681,30443.0
2020-10-20 09:40:00,59.68,59.82,59.68,59.8,15688.0,50.8596,50.9789,50.8596,50.9619,15688.0
2020-10-20 09:45:00,59.76,59.83,59.6,59.63,14383.0,50.9278,50.9874,50.7914,50.817,14383.0
2020-10-20 09:50:00,59.68,59.76,59.65,59.71,8278.0,50.8596,50.9278,50.834,50.8852,8278.0
2020-10-20 09:55:00,59.76,59.8,59.62,59.65,30458.0,50.9278,50.9619,50.8085,50.834,30458.0
2020-10-20 10:00:00,59.68,59.74,59.58,59.58,20327.0,50.8596,50.9107,50.7744,50.7744,20327.0
2020-10-20 10:05:00,59.6,59.6,59.51,59.53,4457.0,50.7914,50.7914,50.7147,50.7318,4457.0
2020-10-20 10:10:00,59.55,59.6,59.49,59.52,5874.0,50.7488,50.7914,50.6977,50.7233,5874.0
2020-10-20 10:15:00,59.52,59.63,59.51,59.55,6016.0,50.7233,50.817,50.7147,50.7488,6016.0
2020-10-20 10:20:00,59.57,59.58,59.51,59.54,3904.0,50.7659,50.7744,50.7147,50.7403,3904.0
2020-10-20 10:25:00,59.56,59.63,59.55,59.63,26450.0,50.7573,50.817,50.7488,50.817,26450.0
2020-10-20 10:30:00,59.64,59.84,59.64,59.84,8492.0,50.8255,50.996,50.8255,50.996,8492.0
2020-10-20 10:35:00,59.84,59.97,59.83,59.96,5454.0,50.996,51.1067,50.9874,51.0982,5454.0
2020-10-20 10:40:00,59.96,60.03,59.93,60.0,15690.0,51.0982,51.1579,51.0727,51.1323,15690.0
2020-10-20 10:45:00,59.97,59.99,59.9,59.95,3775.0,51.1067,51.1238,51.0471,51.0897,3775.0
2020-10-20 10:50:00,59.98,60.05,59.97,60.02,3995.0,51.1153,51.1749,51.1067,51.1494,3995.0
2020-10-20 10:55:00,60.03,60.03,59.73,59.73,7413.0,51.1579,51.1579,50.9022,50.9022,7413.0
2020-10-20 11:00:00,59.76,59.76,59.62,59.67,10225.0,50.9278,50.9278,50.8085,50.8511,10225.0
2020-10-20 11:05:00,59.64,59.69,59.59,59.63,8031.0,50.8255,50.8681,50.7829,50.817,8031.0
2020-10-20 11:10:00,59.62,59.69,59.56,59.56,10360.0,50.8085,50.8681,50.7573,50.7573,10360.0
2020-10-20 11:15:00,59.56,59.65,59.56,59.6,8601.0,50.7573,50.834,50.7573,50.7914,8601.0
2020-10-20 11:20:00,59.57,59.65,59.56,59.65,10459.0,50.7659,50.834,50.7573,50.834,10459.0
2020-10-20 11:25:00,59.69,59.72,59.67,59.7,3726.0,50.8681,50.8937,50.8511,50.8766,3726.0
2020-10-20 11:30:00,59.7,59.7,59.65,59.67,3665.0,50.8766,50.8766,50.834,50.8511,3665.0
2020-10-20 11:35:00,59.67,59.73,59.66,59.69,2355.0,50.8511,50.9022,50.8426,50.8681,2355.0
2020-10-20 11:40:00,59.69,59.74,59.68,59.71,4738.0,50.8681,50.9107,50.8596,50.8852,4738.0
2020-10-20 11:45:00,59.71,59.72,59.64,59.68,6961.0,50.8852,50.8937,50.8255,50.8596,6961.0
2020-10-20 11:50:00,59.66,59.71,59.65,59.69,5034.0,50.8426,50.8852,50.834,50.8681,5034.0
2020-10-20 11:55:00,59.71,59.73,59.65,59.67,4302.0,50.8852,50.9022,50.834,50.8511,4302.0
2020-10-20 12:00:00,59.66,59.72,59.66,59.71,5602.0,50.8426,50.8937,50.8426,50.8852,5602.0
2020-10-20 12:05:00,59.73,59.78,59.7,59.72,6755.0,50.9022,50.9448,50.8766,50.8937,6755.0
2020-10-20 12:10:00,59.73,59.75,59.69,59.69,7978.0,50.9022,50.9193,50.8681,50.8681,7978.0
2020-10-20 12:15:00,59.7,59.72,59.68,59.71,5058.0,50.8766,50.8937,50.8596,50.8852,5058.0
2020-10-20 12:20:00,59.72,59.73,59.71,59.72,6647.0,50.8937,50.9022,50.8852,50.8937,6647.0
2020-10-20 12:25:00,59.71,59.72,59.64,59.66,5920.0,50.8852,50.8937,50.8255,50.8426,5920.0
2020-10-20 12:30:00,59.66,59.84,59.66,59.84,11349.0,50.8426,50.996,50.8426,50.996,11349.0
2020-10-20 12:35:00,59.83,59.89,59.76,59.79,7069.0,50.9874,51.0386,50.9278,50.9533,7069.0
2020-10-20 12:40:00,59.79,59.83,59.78,59.79,8083.0,50.9533,50.9874,50.9448,50.9533,8083.0
2020-10-20 12:45:00,59.8,59.8,59.75,59.77,9721.0,50.9619,50.9619,50.9193,50.9363,9721.0
2020-10-20 12:50:00,59.77,59.83,59.76,59.82,11104.0,50.9363,50.9874,50.9278,50.9789,11104.0
2020-10-20 12:55:00,59.82,59.82,59.79,59.81,8444.0,50.9789,50.9789,50.9533,50.9704,8444.0
2020-10-20 13:00:00,59.82,59.84,59.79,59.79,5344.0,50.9789,50.996,50.9533,50.9533,5344.0
2020-10-20 13:05:00,59.79,59.83,59.77,59.78,6572.0,50.9533,50.9874,50.9363,50.9448,6572.0
2020-10-20 13:10:00,59.78,59.8,59.75,59.8,9661.0,50.9448,50.9619,50.9193,50.9619,9661.0
2020-10-20 13:15:00,59.79,59.9,59.79,59.9,5335.0,50.9533,51.0471,50.9533,51.0471,5335.0
2020-10-20 13:20:00,59.91,60.03,59.91,60.02,8714.0,51.0556,51.1579,51.0556,51.1494,8714.0
2020-10-20 13:25:00,60.02,60.08,60.02,60.03,6552.0,51.1494,51.2005,51.1494,51.1579,6552.0
2020-10-20 13:30:00,60.05,60.07,60.04,60.04,7336.0,51.1749,51.192,51.1664,51.1664,7336.0
2020-10-20 13:35:00,60.04,60.08,59.95,59.95,11706.0,51.1664,51.2005,51.0897,51.0897,11706.0
2020-10-20 13:40:00,59.95,60.02,59.95,59.97,13384.0,51.0897,51.1494,51.0897,51.1067,13384.0
2020-10-20 13:45:00,59.98,60.01,59.92,59.92,9669.0,51.1153,51.1408,51.0641,51.0641,9669.0
2020-10-20 13:50:00,59.9,59.92,59.83,59.85,6252.0,51.0471,51.0641,50.9874,51.0045,6252.0
2020-10-20 13:55:00,59.85,59.87,59.69,59.72,9415.0,51.0045,51.0215,50.8681,50.8937,9415.0
2020-10-20 14:00:00,59.72,59.77,59.68,59.77,11358.0,50.8937,50.9363,50.8596,50.9363,11358.0
2020-10-20 14:05:00,59.78,59.79,59.7,59.79,10383.0,50.9448,50.9533,50.8766,50.9533,10383.0
2020-10-20 14:10:00,59.79,59.84,59.77,59.84,7998.0,50.9533,50.996,50.9363,50.996,7998.0
2020-10-20 14:15:00,59.84,59.9,59.84,59.88,3778.0,50.996,51.0471,50.996,51.03,3778.0
2020-10-20 14:20:00,59.93,59.93,59.81,59.84,4758.0,51.0727,51.0727,50.9704,50.996,4758.0
2020-10-20 14:25:00,59.85,59.9,59.81,59.81,5146.0,51.0045,51.0471,50.9704,50.9704,5146.0
2020-10-20 14:30:00,59.83,59.86,59.81,59.86,5996.0,50.9874,51.013,50.9704,51.013,5996.0
2020-10-20 14:35:00,59.85,59.87,59.81,59.86,5462.0,51.0045,51.0215,50.9704,51.013,5462.0
2020-10-20 14:40:00,59.86,59.88,59.84,59.87,5199.0,51.013,51.03,50.996,51.0215,5199.0
2020-10-20 14:45:00,59.88,59.88,59.79,59.81,5373.0,51.03,51.03,50.9533,50.9704,5373.0
2020-10-20 14:50:00,59.83,59.83,59.78,59.81,5335.0,50.9874,50.9874,50.9448,50.9704,5335.0
2020-10-20 14:55:00,59.81,59.85,59.81,59.82,6375.0,50.9704,51.0045,50.9704,50.9789,6375.0
2020-10-20 15:00:00,59.83,59.88,59.82,59.86,7732.0,50.9874,51.03,50.9789,51.013,7732.0
2020-10-20 15:05:00,59.87,59.9,59.74,59.78,17342.0,51.0215,51.0471,50.9107,50.9448,17342.0
2020-10-20 15:10:00,59.75,59.75,59.65,59.65,11304.0,50.9193,50.9193,50.834,50.834,11304.0
2020-10-20 15:15:00,59.65,59.74,59.54,59.73,22942.0,50.834,50.9107,50.7403,50.9022,22942.0
2020-10-20 15:20:00,59.73,59.79,59.7,59.78,10935.0,50.9022,50.9533,50.8766,50.9448,10935.0
2020-10-20 15:25:00,59.79,59.86,59.78,59.85,12473.0,50.9533,51.013,50.9448,51.0045,12473.0
2020-10-20 15:30:00,59.86,59.89,59.75,59.82,16563.0,51.013,51.0386,50.9193,50.9789,16563.0
2020-10-20 15:35:00,59.81,59.83,59.69,59.83,20699.0,50.9704,50.9874,50.8681,50.9874,20699.0
2020-10-20 15:40:00,59.84,60.04,59.84,60.04,13558.0,50.996,51.1664,50.996,51.1664,13558.0
2020-10-20 15:45:00,60.04,60.06,59.98,60.01,15494.0,51.1664,51.1834,51.1153,51.1408,15494.0
2020-10-20 15:50:00,60.01,60.04,59.85,59.93,57489.0,51.1408,51.1664,51.0045,51.0727,57489.0
2020-10-20 15:55:00,59.9,59.95,59.81,59.91,122323.0,51.0471,51.0897,50.9704,51.0556,122323.0
2020-10-21 09:30:00,59.78,59.85,59.58,59.61,40986.0,50.9448,51.0045,50.7744,50.7999,40986.0
2020-10-21 09:35:00,59.7,59.71,59.49,59.53,16001.0,50.8766,50.8852,50.6977,50.7318,16001.0
2020-10-21 09:40:00,59.53,59.83,59.53,59.8,15013.0,50.7318,50.9874,50.7318,50.9619,15013.0
2020-10-21 09:45:00,59.82,59.95,59.8,59.92,9442.0,50.9789,51.0897,50.9619,51.0641,9442.0
2020-10-21 09:50:00,59.94,59.95,59.87,59.92,7096.0,51.0812,51.0897,51.0215,51.0641,7096.0
2020-10-21 09:55:00,59.92,59.95,59.82,59.82,6667.0,51.0641,51.0897,50.9789,50.9789,6667.0
2020-10-21 10:00:00,59.8,59.86,59.77,59.86,17594.0,50.9619,51.013,50.9363,51.013,17594.0
2020-10-21 10:05:00,59.87,59.99,59.87,59.99,4743.0,51.0215,51.1238,51.0215,51.1238,4743.0
2020-10-21 10:10:00,59.94,59.96,59.84,59.88,4054.0,51.0812,51.0982,50.996,51.03,4054.0
2020-10-21 10:15:00,59.89,59.92,59.85,59.92,4343.0,51.0386,51.0641,51.0045,51.0641,4343.0
2020-10-21 10:20:00,59.93,59.94,59.88,59.92,5721.0,51.0727,51.0812,51.03,51.0641,5721.0
2020-10-21 10:25:00,59.93,59.93,59.84,59.85,7373.0,51.0727,51.0727,50.996,51.0045,7373.0
2020-10-21 10:30:00,59.86,59.93,59.85,59.88,23324.0,51.013,51.0727,51.0045,51.03,23324.0
2020-10-21 10:35:00,59.89,59.98,59.88,59.98,10486.0,51.0386,51.1153,51.03,51.1153,10486.0
2020-10-21 10:40:00,59.96,59.98,59.92,59.97,7431.0,51.0982,51.1153,51.0641,51.1067,7431.0
2020-10-21 10:45:00,59.99,60.04,59.96,59.98,4384.0,51.1238,51.1664,51.0982,51.1153,4384.0
2020-10-21 10:50:00,59.96,59.99,59.93,59.95,14528.0,51.0982,51.1238,51.0727,51.0897,14528.0
2020-10-21 10:55:00,59.96,60.0,59.92,59.94,10836.0,51.0982,51.1323,51.0641,51.0812,10836.0
2020-10-21 11:00:00,59.92,59.92,59.89,59.92,24858.0,51.0641,51.0641,51.0386,51.0641,24858.0
2020-10-21 11:05:00,59.92,59.92,59.8,59.82,10793.0,51.0641,51.0641,50.9619,50.9789,10793.0
2020-10-21 11:10:00,59.8,59.85,59.79,59.8,20983.0,50.9619,51.0045,50.9533,50.9619,20983.0
2020-10-21 11:15:00,59.8,59.8,59.69,59.77,30345.0,50.9619,50.9619,50.8681,50.9363,30345.0
2020-10-21 11:20:00,59.76,59.85,59.76,59.85,14234.0,50.9278,51.0045,50.9278,51.0045,14234.0
2020-10-21 11:25:00,59.83,59.88,59.8,59.85,5191.0,50.9874,51.03,50.9619,51.0045,5191.0
2020-10-21 11:30:00,59.82,59.89,59.82,59.85,4934.0,50.9789,51.0386,50.9789,51.0045,4934.0
2020-10-21 11:35:00,59.84,59.89,59.84,59.87,8793.0,50.996,51.0386,50.996,51.0215,8793.0
2020-10-21 11:40:00,59.86,59.86,59.81,59.83,5080.0,51.013,51.013,50.9704,50.9874,5080.0
2020-10-21 11:45:00,59.83,59.92,59.81,59.85,6300.0,50.9874,51.0641,50.9704,51.0045,6300.0
2020-10-21 11:50:00,59.86,59.88,59.81,59.81,4884.0,51.013,51.03,50.9704,50.9704,4884.0
2020-10-21 11:55:00,59.82,59.85,59.77,59.78,13683.0,50.9789,51.0045,50.9363,50.9448,13683.0
2020-10-21 12:00:00,59.79,59.84,59.78,59.84,7926.0,50.9533,50.996,50.9448,50.996,7926.0
2020-10-21 12:05:00,59.83,59.86,59.78,59.86,9037.0,50.9874,51.013,50.9448,51.013,9037.0
2020-10-21 12:10:00,59.87,59.89,59.81,59.89,9003.0,51.0215,51.0386,50.9704,51.0386,9003.0
2020-10-21 12:15:00,59.91,59.91,59.81,59.82,8382.0,51.0556,51.0556,50.9704,50.9789,8382.0
2020-10-21 12:20:00,59.83,60.07,59.83,60.05,8649.0,50.9874,51.192,50.9874,51.1749,8649.0
2020-10-21 12:25:00,60.04,60.17,59.97,59.98,23106.0,51.1664,51.2772,51.1067,51.1153,23106.0
2020-10-21 12:30:00,59.98,59.99,59.81,59.86,10323.0,51.1153,51.1238,50.9704,51.013,10323.0
2020-10-21 12:35:00,59.81,59.87,59.8,59.87,5962.0,50.9704,51.0215,50.9619,51.0215,5962.0
2020-10-21 12:40:00,59.87,59.87,59.82,59.83,9623.0,51.0215,51.0215,50.9789,50.9874,9623.0
2020-10-21 12:45:00,59.85,59.87,59.77,59.77,8635.0,51.0045,51.0215,50.9363,50.9363,8635.0
2020-10-21 12:50:00,59.79,59.81,59.69,59.69,6455.0,50.9533,50.9704,50.8681,50.8681,6455.0
2020-10-21 12:55:00,59.7,59.79,59.66,59.79,11360.0,50.8766,50.9533,50.8426,50.9533,11360.0
2020-10-21 13:00:00,59.79,59.86,59.79,59.86,8848.0,50.9533,51.013,50.9533,51.013,8848.0
2020-10-21 13:05:00,59.85,59.87,59.83,59.84,3783.0,51.0045,51.0215,50.9874,50.996,3783.0
2020-10-21 13:10:00,59.86,59.9,59.85,59.89,7438.0,51.013,51.0471,51.0045,51.0386,7438.0
2020-10-21 13:15:00,59.89,59.94,59.86,59.91,6671.0,51.0386,51.0812,51.013,51.0556,6671.0
2020-10-21 13:20:00,59.9,59.95,59.89,59.95,5089.0,51.0471,51.0897,51.0386,51.0897,5089.0
2020-10-21 13:25:00,59.94,59.95,59.91,59.93,4800.0,51.0812,51.0897,51.0556,51.0727,4800.0
2020-10-21 13:30:00,59.93,59.94,59.9,59.92,6902.0,51.0727,51.0812,51.0471,51.0641,6902.0
2020-10-21 13:35:00,59.93,59.93,59.84,59.85,13121.0,51.0727,51.0727,50.996,51.0045,13121.0
2020-10-21 13:40:00,59.85,59.94,59.85,59.9,8875.0,51.0045,51.0812,51.0045,51.0471,8875.0
2020-10-21 13:45:00,59.9,59.93,59.9,59.93,5286.0,51.0471,51.0727,51.0471,51.0727,5286.0
2020-10-21 13:50:00,59.93,60.0,59.93,59.97,6808.0,51.0727,51.1323,51.0727,51.1067,6808.0
2020-10-21 13:55:00,59.97,59.99,59.86,59.89,11276.0,51.1067,51.1238,51.013,51.0386,11276.0
2020-10-21 14:00:00,59.89,59.94,59.86,59.89,13321.0,51.0386,51.0812,51.013,51.0386,13321.0
2020-10-21 14:05:00,59.89,59.94,59.88,59.9,12984.0,51.0386,51.0812,51.03,51.0471,12984.0
2020-10-21 14:10:00,59.89,59.96,59.88,59.94,16549.0,51.0386,51.0982,51.03,51.0812,16549.0
2020-10-21 14:15:00,59.93,59.97,59.91,59.93,6886.0,51.0727,51.1067,51.0556,51.0727,6886.0
2020-10-21 14:20:00,59.93,59.97,59.91,59.97,9490.0,51.0727,51.1067,51.0556,51.1067,9490.0
2020-10-21 14:25:00,59.98,60.01,59.96,59.98,12850.0,51.1153,51.1408,51.0982,51.1153,12850.0
2020-10-21 14:30:00,59.97,59.97,59.92,59.97,8135.0,51.1067,51.1067,51.0641,51.1067,8135.0
2020-10-21 14:35:00,59.96,59.96,59.88,59.89,8804.0,51.0982,51.0982,51.03,51.0386,8804.0
2020-10-21 14:40:00,59.89,59.92,59.84,59.84,6607.0,51.0386,51.0641,50.996,50.996,6607.0
2020-10-21 14:45:00,59.85,59.9,59.82,59.82,10365.0,51.0045,51.0471,50.9789,50.9789,10365.0
2020-10-21 14:50:00,59.82,59.87,59.8,59.86,11643.0,50.9789,51.0215,50.9619,51.013,11643.0
2020-10-21 14:55:00,59.85,59.85,59.79,59.83,15983.0,51.0045,51.0045,50.9533,50.9874,15983.0
2020-10-21 15:00:00,59.84,59.84,59.75,59.77,17120.0,50.996,50.996,50.9193,50.9363,17120.0
2020-10-21 15:05:00,59.76,59.77,59.7,59.75,18458.0,50.9278,50.9363,50.8766,50.9193,18458.0
2020-10-21 15:10:00,59.74,59.78,59.73,59.76,19845.0,50.9107,50.9448,50.9022,50.9278,19845.0
2020-10-21 15:15:00,59.74,59.77,59.69,59.71,41695.0,50.9107,50.9363,50.8681,50.8852,41695.0
2020-10-21 15:20:00,59.71,59.77,59.7,59.75,11672.0,50.8852,50.9363,50.8766,50.9193,11672.0
2020-10-21 15:25:00,59.75,59.79,59.73,59.75,15732.0,50.9193,50.9533,50.9022,50.9193,15732.0
2020-10-21 15:30:00,59.75,59.78,59.6,59.67,29045.0,50.9193,50.9448,50.7914,50.8511,29045.0
2020-10-21 15:35:00,59.68,59.73,59.65,59.69,30022.0,50.8596,50.9022,50.834,50.8681,30022.0
2020-10-21 15:40:00,59.68,59.68,59.61,59.62,33902.0,50.8596,50.8596,50.7999,50.8085,33902.0
2020-10-21 15:45:00,59.61,59.63,59.48,59.51,54567.0,50.7999,50.817,50.6892,50.7147,54567.0
2020-10-21 15:50:00,59.5,59.57,59.47,59.55,61692.0,50.7062,50.7659,50.6806,50.7488,61692.0
2020-10-21 15:55:00,59.56,59.59,59.48,59.5,206918.0,50.7573,50.7829,50.6892,50.7062,206918.0
2020-10-22 09:30:00,59.67,59.67,59.4,59.52,80664.0,50.8511,50.8511,50.621,50.7233,80664.0
2020-10-22 09:35:00,59.53,59.53,59.27,59.31,6801.0,50.7318,50.7318,50.5102,50.5443,6801.0
2020-10-22 09:40:00,59.32,59.36,59.28,59.36,5379.0,50.5528,50.5869,50.5187,50.5869,5379.0
2020-10-22 09:45:00,59.42,59.44,59.34,59.44,3838.0,50.638,50.6551,50.5699,50.6551,3838.0
2020-10-22 09:50:00,59.42,59.45,59.35,59.37,5400.0,50.638,50.6636,50.5784,50.5954,5400.0
2020-10-22 09:55:00,59.36,59.53,59.32,59.45,6947.0,50.5869,50.7318,50.5528,50.6636,6947.0
2020-10-22 10:00:00,59.43,59.47,59.38,59.47,14879.0,50.6466,50.6806,50.6039,50.6806,14879.0
2020-10-22 10:05:00,59.4,59.44,59.33,59.34,8724.0,50.621,50.6551,50.5613,50.5699,8724.0
2020-10-22 10:10:00,59.32,59.37,59.23,59.27,7675.0,50.5528,50.5954,50.4761,50.5102,7675.0
2020-10-22 10:15:00,59.28,59.35,59.27,59.33,5359.0,50.5187,50.5784,50.5102,50.5613,5359.0
2020-10-22 10:20:00,59.35,59.35,59.24,59.24,6627.0,50.5784,50.5784,50.4846,50.4846,6627.0
2020-10-22 10:25:00,59.2,59.3,59.14,59.29,3916.0,50.4505,50.5358,50.3994,50.5272,3916.0
2020-10-22 10:30:00,59.31,59.39,59.27,59.32,3593.0,50.5443,50.6125,50.5102,50.5528,3593.0
2020-10-22 10:35:00,59.34,59.61,59.34,59.57,5584.0,50.5699,50.7999,50.5699,50.7659,5584.0
2020-10-22 10:40:00,59.58,59.62,59.53,59.62,4789.0,50.7744,50.8085,50.7318,50.8085,4789.0
2020-10-22 10:45:00,59.59,59.69,59.5,59.64,6294.0,50.7829,50.8681,50.7062,50.8255,6294.0
2020-10-22 10:50:00,59.66,59.77,59.63,59.67,21913.0,50.8426,50.9363,50.817,50.8511,21913.0
2020-10-22 10:55:00,59.68,59.73,59.63,59.63,4914.0,50.8596,50.9022,50.817,50.817,4914.0
2020-10-22 11:00:00,59.6,59.67,59.6,59.6,6244.0,50.7914,50.8511,50.7914,50.7914,6244.0
2020-10-22 11:05:00,59.58,59.62,59.57,59.61,15453.0,50.7744,50.8085,50.7659,50.7999,15453.0
2020-10-22 11:10:00,59.61,59.78,59.61,59.78,54072.0,50.7999,50.9448,50.7999,50.9448,54072.0
2020-10-22 11:15:00,59.84,59.86,59.74,59.79,3743.0,50.996,51.013,50.9107,50.9533,3743.0
2020-10-22 11:20:00,59.77,59.91,59.77,59.91,13829.0,50.9363,51.0556,50.9363,51.0556,13829.0
2020-10-22 11:25:00,59.9,59.96,59.85,59.88,13167.0,51.0471,51.0982,51.0045,51.03,13167.0
2020-10-22 11:30:00,59.88,59.93,59.82,59.85,4611.0,51.03,51.0727,50.9789,51.0045,4611.0
2020-10-22 11:35:00,59.87,59.88,59.84,59.85,3517.0,51.0215,51.03,50.996,51.0045,3517.0
2020-10-22 11:40:00,59.86,59.89,59.83,59.88,2503.0,51.013,51.0386,50.9874,51.03,2503.0
2020-10-22 11:45:00,59.87,59.94,59.87,59.92,26676.0,51.0215,51.0812,51.0215,51.0641,26676.0
2020-10-22 11:50:00,59.92,59.96,59.83,59.83,5333.0,51.0641,51.0982,50.9874,50.9874,5333.0
2020-10-22 11:55:00,59.81,59.85,59.77,59.85,5740.0,50.9704,51.0045,50.9363,51.0045,5740.0
2020-10-22 12:00:00,59.86,59.91,59.8,59.8,3022.0,51.013,51.0556,50.9619,50.9619,3022.0
2020-10-22 12:05:00,59.8,59.83,59.78,59.81,3354.0,50.9619,50.9874,50.9448,50.9704,3354.0
2020-10-22 12:10:00,59.82,59.84,59.79,59.8,13672.0,50.9789,50.996,50.9533,50.9619,13672.0
2020-10-22 12:15:00,59.82,59.85,59.81,59.83,7224.0,50.9789,51.0045,50.9704,50.9874,7224.0
2020-10-22 12:20:00,59.84,59.89,59.82,59.88,3859.0,50.996,51.0386,50.9789,51.03,3859.0
2020-10-22 12:25:00,59.86,59.91,59.82,59.83,4648.0,51.013,51.0556,50.9789,50.9874,4648.0
2020-10-22 12:30:00,59.84,59.85,59.71,59.73,10882.0,50.996,51.0045,50.8852,50.9022,10882.0
2020-10-22 12:35:00,59.71,59.76,59.71,59.75,6651.0,50.8852,50.9278,50.8852,50.9193,6651.0
2020-10-22 12:40:00,59.74,59.84,59.74,59.83,1705.0,50.9107,50.996,50.9107,50.9874,1705.0
2020-10-22 12:45:00,59.85,59.95,59.83,59.95,3212.0,51.0045,51.0897,50.9874,51.0897,3212.0
2020-10-22 12:50:00,59.97,59.98,59.9,59.91,3913.0,51.1067,51.1153,51.0471,51.0556,3913.0
2020-10-22 12:55:00,59.88,59.94,59.88,59.92,5207.0,51.03,51.0812,51.03,51.0641,5207.0
2020-10-22 13:00:00,59.92,60.0,59.92,60.0,5858.0,51.0641,51.1323,51.0641,51.1323,5858.0
2020-10-22 13:05:00,60.0,60.1,59.99,60.1,2160.0,51.1323,51.2175,51.1238,51.2175,2160.0
2020-10-22 13:10:00,60.1,60.27,60.1,60.24,9221.0,51.2175,51.3624,51.2175,51.3368,9221.0
2020-10-22 13:15:00,60.23,60.24,60.22,60.23,3040.0,51.3283,51.3368,51.3198,51.3283,3040.0
2020-10-22 13:20:00,60.24,60.24,60.1,60.15,5467.0,51.3368,51.3368,51.2175,51.2601,5467.0
2020-10-22 13:25:00,60.15,60.18,60.1,60.1,1850.0,51.2601,51.2857,51.2175,51.2175,1850.0
2020-10-22 13:30:00,60.11,60.14,60.07,60.13,7253.0,51.2261,51.2516,51.192,51.2431,7253.0
2020-10-22 13:35:00,60.12,60.13,60.09,60.1,3323.0,51.2346,51.2431,51.209,51.2175,3323.0
2020-10-22 13:40:00,60.05,60.08,59.99,60.02,7546.0,51.1749,51.2005,51.1238,51.1494,7546.0
2020-10-22 13:45:00,60.03,60.03,59.98,60.02,12559.0,51.1579,51.1579,51.1153,51.1494,12559.0
2020-10-22 13:50:00,60.03,60.13,60.02,60.11,4325.0,51.1579,51.2431,51.1494,51.2261,4325.0
2020-10-22 13:55:00,60.13,60.15,60.11,60.11,2695.0,51.2431,51.2601,51.2261,51.2261,2695.0
2020-10-22 14:00:00,60.12,60.23,60.12,60.2,5641.0,51.2346,51.3283,51.2346,51.3028,5641.0
2020-10-22 14:05:00,60.22,60.22,60.15,60.22,7042.0,51.3198,51.3198,51.2601,51.3198,7042.0
2020-10-22 14:10:00,60.21,60.25,60.19,60.19,12866.0,51.3113,51.3454,51.2942,51.2942,12866.0
2020-10-22 14:15:00,60.19,60.26,60.16,60.16,7871.0,51.2942,51.3539,51.2687,51.2687,7871.0
2020-10-22 14:20:00,60.17,60.18,60.12,60.16,4332.0,51.2772,51.2857,51.2346,51.2687,4332.0
2020-10-22 14:25:00,60.17,60.17,60.1,60.1,5362.0,51.2772,51.2772,51.2175,51.2175,5362.0
2020-10-22 14:30:00,60.09,60.19,60.06,60.16,11155.0,51.209,51.2942,51.1834,51.2687,11155.0
2020-10-22 14:35:00,60.17,60.22,60.14,60.21,13296.0,51.2772,51.3198,51.2516,51.3113,13296.0
2020-10-22 14:40:00,60.2,60.3,60.2,60.27,13231.0,51.3028,51.388,51.3028,51.3624,13231.0
2020-10-22 14:45:00,60.27,60.31,60.26,60.29,16485.0,51.3624,51.3965,51.3539,51.3794,16485.0
2020-10-22 14:50:00,60.31,60.34,60.28,60.34,14634.0,51.3965,51.4221,51.3709,51.4221,14634.0
2020-10-22 14:55:00,60.34,60.39,60.33,60.37,14073.0,51.4221,51.4647,51.4135,51.4476,14073.0
2020-10-22 15:00:00,60.38,60.46,60.36,60.46,15137.0,51.4561,51.5243,51.4391,51.5243,15137.0
2020-10-22 15:05:00,60.47,60.5,60.44,60.46,20038.0,51.5328,51.5584,51.5073,51.5243,20038.0
2020-10-22 15:10:00,60.47,60.57,60.46,60.57,18560.0,51.5328,51.6181,51.5243,51.6181,18560.0
2020-10-22 15:15:00,60.58,60.61,60.52,60.53,16930.0,51.6266,51.6522,51.5755,51.584,16930.0
2020-10-22 15:20:00,60.53,60.58,60.53,60.54,11704.0,51.584,51.6266,51.584,51.5925,11704.0
2020-10-22 15:25:00,60.56,60.59,60.49,60.58,18852.0,51.6095,51.6351,51.5499,51.6266,18852.0
2020-10-22 15:30:00,60.6,60.61,60.51,60.54,13753.0,51.6436,51.6522,51.5669,51.5925,13753.0
2020-10-22 15:35:00,60.55,60.62,60.55,60.58,20917.0,51.601,51.6607,51.601,51.6266,20917.0
2020-10-22 15:40:00,60.59,60.67,60.57,60.65,35869.0,51.6351,51.7033,51.6181,51.6862,35869.0
2020-10-22 15:45:00,60.64,60.72,60.62,60.72,40167.0,51.6777,51.7459,51.6607,51.7459,40167.0
2020-10-22 15:50:00,60.73,60.87,60.71,60.84,54285.0,51.7544,51.8737,51.7374,51.8482,54285.0
2020-10-22 15:55:00,60.85,60.89,60.78,60.87,178724.0,51.8567,51.8908,51.797,51.8737,178724.0
2020-10-23 09:30:00,60.94,60.98,60.79,60.89,57440.0,51.9334,51.9675,51.8056,51.8908,57440.0
2020-10-23 09:35:00,60.86,60.91,60.55,60.55,25078.0,51.8652,51.9078,51.601,51.601,25078.0
2020-10-23 09:40:00,60.52,60.61,60.44,60.58,21813.0,51.5755,51.6522,51.5073,51.6266,21813.0
2020-10-23 09:45:00,60.63,60.81,60.6,60.81,11141.0,51.6692,51.8226,51.6436,51.8226,11141.0
2020-10-23 09:50:00,60.82,61.06,60.81,60.98,16851.0,51.8311,52.0356,51.8226,51.9675,16851.0
2020-10-23 09:55:00,60.98,60.98,60.88,60.96,16042.0,51.9675,51.9675,51.8822,51.9504,16042.0
2020-10-23 10:00:00,60.96,61.01,60.77,60.77,9734.0,51.9504,51.993,51.7885,51.7885,9734.0
2020-10-23 10:05:00,60.77,60.83,60.72,60.76,15688.0,51.7885,51.8396,51.7459,51.78,15688.0
2020-10-23 10:10:00,60.76,60.82,60.74,60.76,8673.0,51.78,51.8311,51.7629,51.78,8673.0
2020-10-23 10:15:00,60.74,60.78,60.67,60.67,18896.0,51.7629,51.797,51.7033,51.7033,18896.0
2020-10-23 10:20:00,60.68,60.69,60.59,60.63,14119.0,51.7118,51.7203,51.6351,51.6692,14119.0
2020-10-23 10:25:00,60.64,60.71,60.59,60.62,7266.0,51.6777,51.7374,51.6351,51.6607,7266.0
2020-10-23 10:30:00,60.63,60.69,60.61,60.68,6449.0,51.6692,51.7203,51.6522,51.7118,6449.0
2020-10-23 10:35:00,60.68,60.81,60.68,60.81,3553.0,51.7118,51.8226,51.7118,51.8226,3553.0
2020-10-23 10:40:00,60.8,60.92,60.78,60.92,4177.0,51.8141,51.9163,51.797,51.9163,4177.0
2020-10-23 10:45:00,60.92,60.96,60.91,60.96,7740.0,51.9163,51.9504,51.9078,51.9504,7740.0
2020-10-23 10:50:00,60.95,60.98,60.88,60.88,5391.0,51.9419,51.9675,51.8822,51.8822,5391.0
2020-10-23 10:55:00,60.87,60.9,60.74,60.78,7487.0,51.8737,51.8993,51.7629,51.797,7487.0
2020-10-23 11:00:00,60.78,60.79,60.72,60.78,9790.0,51.797,51.8056,51.7459,51.797,9790.0
2020-10-23 11:05:00,60.79,60.82,60.75,60.82,8719.0,51.8056,51.8311,51.7715,51.8311,8719.0
2020-10-23 11:10:00,60.87,60.97,60.85,60.91,8513.0,51.8737,51.9589,51.8567,51.9078,8513.0
2020-10-23 11:15:00,60.9,60.93,60.89,60.9,4427.0,51.8993,51.9249,51.8908,51.8993,4427.0
2020-10-23 11:20:00,60.89,60.9,60.84,60.87,5635.0,51.8908,51.8993,51.8482,51.8737,5635.0
2020-10-23 11:25:00,60.89,60.96,60.86,60.96,4483.0,51.8908,51.9504,51.8652,51.9504,4483.0
2020-10-23 11:30:00,60.97,61.02,60.93,61.02,5004.0,51.9589,52.0016,51.9249,52.0016,5004.0
2020-10-23 11:35:00,61.03,61.05,61.02,61.02,5970.0,52.0101,52.0271,52.0016,52.0016,5970.0
2020-10-23 11:40:00,61.01,61.04,60.99,61.02,5804.0,51.993,52.0186,51.976,52.0016,5804.0
2020-10-23 11:45:00,61.02,61.02,60.84,60.84,17213.0,52.0016,52.0016,51.8482,51.8482,17213.0
2020-10-23 11:50:00,60.84,60.84,60.74,60.76,7350.0,51.8482,51.8482,51.7629,51.78,7350.0
2020-10-23 11:55:00,60.76,60.82,60.76,60.77,8219.0,51.78,51.8311,51.78,51.7885,8219.0
2020-10-23 12:00:00,60.79,60.83,60.79,60.82,6525.0,51.8056,51.8396,51.8056,51.8311,6525.0
2020-10-23 12:05:00,60.82,60.82,60.76,60.76,3754.0,51.8311,51.8311,51.78,51.78,3754.0
2020-10-23 12:10:00,60.76,60.8,60.74,60.8,5921.0,51.78,51.8141,51.7629,51.8141,5921.0
2020-10-23 12:15:00,60.8,60.83,60.67,60.69,32456.0,51.8141,51.8396,51.7033,51.7203,32456.0
2020-10-23 12:20:00,60.67,60.68,60.59,60.67,11506.0,51.7033,51.7118,51.6351,51.7033,11506.0
2020-10-23 12:25:00,60.66,60.72,60.65,60.72,6693.0,51.6948,51.7459,51.6862,51.7459,6693.0
2020-10-23 12:30:00,60.71,60.76,60.7,60.76,7165.0,51.7374,51.78,51.7289,51.78,7165.0
2020-10-23 12:35:00,60.76,60.76,60.72,60.74,4310.0,51.78,51.78,51.7459,51.7629,4310.0
2020-10-23 12:40:00,60.74,60.74,60.71,60.72,4268.0,51.7629,51.7629,51.7374,51.7459,4268.0
2020-10-23 12:45:00,60.72,60.76,60.72,60.73,5588.0,51.7459,51.78,51.7459,51.7544,5588.0
2020-10-23 12:50:00,60.73,60.74,60.67,60.68,5707.0,51.7544,51.7629,51.7033,51.7118,5707.0
2020-10-23 12:55:00,60.68,60.68,60.59,60.64,8306.0,51.7118,51.7118,51.6351,51.6777,8306.0
2020-10-23 13:00:00,60.67,60.73,60.66,60.73,6452.0,51.7033,51.7544,51.6948,51.7544,6452.0
2020-10-23 13:05:00,60.74,60.74,60.7,60.73,4731.0,51.7629,51.7629,51.7289,51.7544,4731.0
2020-10-23 13:10:00,60.72,60.72,60.69,60.69,4018.0,51.7459,51.7459,51.7203,51.7203,4018.0
2020-10-23 13:15:00,60.7,60.72,60.64,60.68,7362.0,51.7289,51.7459,51.6777,51.7118,7362.0
2020-10-23 13:20:00,60.67,60.74,60.67,60.74,6267.0,51.7033,51.7629,51.7033,51.7629,6267.0
2020-10-23 13:25:00,60.75,60.78,60.73,60.77,4045.0,51.7715,51.797,51.7544,51.7885,4045.0
2020-10-23 13:30:00,60.77,60.79,60.73,60.74,5251.0,51.7885,51.8056,51.7544,51.7629,5251.0
2020-10-23 13:35:00,60.74,60.76,60.72,60.73,5925.0,51.7629,51.78,51.7459,51.7544,5925.0
2020-10-23 13:40:00,60.73,60.74,60.71,60.73,4758.0,51.7544,51.7629,51.7374,51.7544,4758.0
2020-10-23 13:45:00,60.74,60.74,60.66,60.69,14615.0,51.7629,51.7629,51.6948,51.7203,14615.0
2020-10-23 13:50:00,60.7,60.7,60.57,60.63,14274.0,51.7289,51.7289,51.6181,51.6692,14274.0
2020-10-23 13:55:00,60.63,60.67,60.63,60.67,7543.0,51.6692,51.7033,51.6692,51.7033,7543.0
2020-10-23 14:00:00,60.67,60.69,60.64,60.69,8237.0,51.7033,51.7203,51.6777,51.7203,8237.0
2020-10-23 14:05:00,60.68,60.75,60.68,60.75,6979.0,51.7118,51.7715,51.7118,51.7715,6979.0
2020-10-23 14:10:00,60.74,60.76,60.72,60.74,6693.0,51.7629,51.78,51.7459,51.7629,6693.0
2020-10-23 14:15:00,60.74,60.83,60.73,60.77,8067.0,51.7629,51.8396,51.7544,51.7885,8067.0
2020-10-23 14:20:00,60.76,60.82,60.76,60.8,4312.0,51.78,51.8311,51.78,51.8141,4312.0
2020-10-23 14:25:00,60.81,60.84,60.8,60.84,5930.0,51.8226,51.8482,51.8141,51.8482,5930.0
2020-10-23 14:30:00,60.85,60.85,60.82,60.85,9161.0,51.8567,51.8567,51.8311,51.8567,9161.0
2020-10-23 14:35:00,60.85,60.85,60.82,60.85,6086.0,51.8567,51.8567,51.8311,51.8567,6086.0
2020-10-23 14:40:00,60.85,60.85,60.79,60.79,5400.0,51.8567,51.8567,51.8056,51.8056,5400.0
2020-10-23 14:45:00,60.79,60.84,60.76,60.82,8944.0,51.8056,51.8482,51.78,51.8311,8944.0
2020-10-23 14:50:00,60.83,60.86,60.81,60.82,12167.0,51.8396,51.8652,51.8226,51.8311,12167.0
2020-10-23 14:55:00,60.84,60.9,60.83,60.89,8569.0,51.8482,51.8993,51.8396,51.8908,8569.0
2020-10-23 15:00:00,60.91,60.94,60.89,60.9,8816.0,51.9078,51.9334,51.8908,51.8993,8816.0
2020-10-23 15:05:00,60.91,60.92,60.9,60.91,8380.0,51.9078,51.9163,51.8993,51.9078,8380.0
2020-10-23 15:10:00,60.92,60.97,60.91,60.95,12734.0,51.9163,51.9589,51.9078,51.9419,12734.0
2020-10-23 15:15:00,60.94,60.94,60.84,60.85,3662.0,51.9334,51.9334,51.8482,51.8567,3662.0
2020-10-23 15:20:00,60.85,60.88,60.83,60.84,10916.0,51.8567,51.8822,51.8396,51.8482,10916.0
2020-10-23 15:25:00,60.84,60.84,60.8,60.83,18908.0,51.8482,51.8482,51.8141,51.8396,18908.0
2020-10-23 15:30:00,60.84,60.93,60.82,60.9,20719.0,51.8482,51.9249,51.8311,51.8993,20719.0
2020-10-23 15:35:00,60.9,60.92,60.88,60.89,12204.0,51.8993,51.9163,51.8822,51.8908,12204.0
2020-10-23 15:40:00,60.89,60.97,60.88,60.97,13365.0,51.8908,51.9589,51.8822,51.9589,13365.0
2020-10-23 15:45:00,60.96,60.99,60.94,60.98,16439.0,51.9504,51.976,51.9334,51.9675,16439.0
2020-10-23 15:50:00,60.98,60.98,60.89,60.93,70928.0,51.9675,51.9675,51.8908,51.9249,70928.0
2020-10-23 15:55:00,60.93,60.98,60.89,60.93,135214.0,51.9249,51.9675,51.8908,51.9249,135214.0
2020-10-26 09:30:00,60.45,60.57,60.32,60.41,35992.0,51.5158,51.6181,51.405,51.4817,35992.0
2020-10-26 09:35:00,60.38,60.57,60.33,60.55,14710.0,51.4561,51.6181,51.4135,51.601,14710.0
2020-10-26 09:40:00,60.55,60.61,60.39,60.44,10362.0,51.601,51.6522,51.4647,51.5073,10362.0
2020-10-26 09:45:00,60.44,60.48,60.36,60.48,12580.0,51.5073,51.5414,51.4391,51.5414,12580.0
2020-10-26 09:50:00,60.47,60.57,60.45,60.48,10106.0,51.5328,51.6181,51.5158,51.5414,10106.0
2020-10-26 09:55:00,60.46,60.51,60.45,60.49,6580.0,51.5243,51.5669,51.5158,51.5499,6580.0
2020-10-26 10:00:00,60.5,60.62,60.44,60.61,16314.0,51.5584,51.6607,51.5073,51.6522,16314.0
2020-10-26 10:05:00,60.65,60.82,60.65,60.78,2631.0,51.6862,51.8311,51.6862,51.797,2631.0
2020-10-26 10:10:00,60.78,60.8,60.69,60.79,3850.0,51.797,51.8141,51.7203,51.8056,3850.0
2020-10-26 10:15:00,60.76,60.76,60.71,60.76,3835.0,51.78,51.78,51.7374,51.78,3835.0
2020-10-26 10:20:00,60.78,60.81,60.69,60.69,4305.0,51.797,51.8226,51.7203,51.7203,4305.0
2020-10-26 10:25:00,60.69,60.75,60.67,60.73,7323.0,51.7203,51.7715,51.7033,51.7544,7323.0
2020-10-26 10:30:00,60.7,60.72,60.47,60.47,16714.0,51.7289,51.7459,51.5328,51.5328,16714.0
2020-10-26 10:35:00,60.47,60.56,60.45,60.46,21456.0,51.5328,51.6095,51.5158,51.5243,21456.0
2020-10-26 10:40:00,60.46,60.46,60.26,60.27,9875.0,51.5243,51.5243,51.3539,51.3624,9875.0
2020-10-26 10:45:00,60.27,60.32,60.12,60.18,9832.0,51.3624,51.405,51.2346,51.2857,9832.0
2020-10-26 10:50:00,60.18,60.22,60.11,60.21,30538.0,51.2857,51.3198,51.2261,51.3113,30538.0
2020-10-26 10:55:00,60.23,60.32,60.19,60.32,12603.0,51.3283,51.405,51.2942,51.405,12603.0
2020-10-26 11:00:00,60.29,60.32,60.12,60.13,14042.0,51.3794,51.405,51.2346,51.2431,14042.0
2020-10-26 11:05:00,60.12,60.2,60.04,60.06,12343.0,51.2346,51.3028,51.1664,51.1834,12343.0
2020-10-26 11:10:00,60.06,60.25,60.05,60.25,9994.0,51.1834,51.3454,51.1749,51.3454,9994.0
2020-10-26 11:15:00,60.24,60.24,59.98,59.99,11658.0,51.3368,51.3368,51.1153,51.1238,11658.0
2020-10-26 11:20:00,60.0,60.07,59.97,60.04,15756.0,51.1323,51.192,51.1067,51.1664,15756.0
2020-10-26 11:25:00,60.03,60.18,60.02,60.08,12346.0,51.1579,51.2857,51.1494,51.2005,12346.0
2020-10-26 11:30:00,60.09,60.19,60.05,60.13,11026.0,51.209,51.2942,51.1749,51.2431,11026.0
2020-10-26 11:35:00,60.1,60.35,60.1,60.34,18763.0,51.2175,51.4306,51.2175,51.4221,18763.0
2020-10-26 11:40:00,60.32,60.44,60.29,60.44,11326.0,51.405,51.5073,51.3794,51.5073,11326.0
2020-10-26 11:45:00,60.43,60.47,60.37,60.45,9060.0,51.4988,51.5328,51.4476,51.5158,9060.0
2020-10-26 11:50:00,60.44,60.48,60.35,60.39,9332.0,51.5073,51.5414,51.4306,51.4647,9332.0
2020-10-26 11:55:00,60.39,60.49,60.38,60.46,5523.0,51.4647,51.5499,51.4561,51.5243,5523.0
2020-10-26 12:00:00,60.48,60.5,60.43,60.44,7019.0,51.5414,51.5584,51.4988,51.5073,7019.0
2020-10-26 12:05:00,60.45,60.45,60.38,60.38,7059.0,51.5158,51.5158,51.4561,51.4561,7059.0
2020-10-26 12:10:00,60.37,60.44,60.36,60.44,18348.0,51.4476,51.5073,51.4391,51.5073,18348.0
2020-10-26 12:15:00,60.46,60.47,60.37,60.37,10522.0,51.5243,51.5328,51.4476,51.4476,10522.0
2020-10-26 12:20:00,60.38,60.4,60.32,60.4,10221.0,51.4561,51.4732,51.405,51.4732,10221.0
2020-10-26 12:25:00,60.4,60.45,60.39,60.45,7047.0,51.4732,51.5158,51.4647,51.5158,7047.0
2020-10-26 12:30:00,60.43,60.44,60.28,60.28,38421.0,51.4988,51.5073,51.3709,51.3709,38421.0
2020-10-26 12:35:00,60.3,60.35,60.28,60.34,6633.0,51.388,51.4306,51.3709,51.4221,6633.0
2020-10-26 12:40:00,60.34,60.39,60.32,60.39,16104.0,51.4221,51.4647,51.405,51.4647,16104.0
2020-10-26 12:45:00,60.37,60.48,60.37,60.47,4607.0,51.4476,51.5414,51.4476,51.5328,4607.0
2020-10-26 12:50:00,60.48,60.53,60.45,60.5,26115.0,51.5414,51.584,51.5158,51.5584,26115.0
2020-10-26 12:55:00,60.5,60.53,60.47,60.52,6429.0,51.5584,51.584,51.5328,51.5755,6429.0
2020-10-26 13:00:00,60.5,60.65,60.5,60.65,5458.0,51.5584,51.6862,51.5584,51.6862,5458.0
2020-10-26 13:05:00,60.66,60.69,60.61,60.69,3986.0,51.6948,51.7203,51.6522,51.7203,3986.0
2020-10-26 13:10:00,60.7,60.76,60.64,60.65,5569.0,51.7289,51.78,51.6777,51.6862,5569.0
2020-10-26 13:15:00,60.62,60.64,60.58,60.62,5649.0,51.6607,51.6777,51.6266,51.6607,5649.0
2020-10-26 13:20:00,60.62,60.62,60.5,60.52,7023.0,51.6607,51.6607,51.5584,51.5755,7023.0
2020-10-26 13:25:00,60.52,60.6,60.51,60.51,8699.0,51.5755,51.6436,51.5669,51.5669,8699.0
2020-10-26 13:30:00,60.52,60.53,60.42,60.46,7545.0,51.5755,51.584,51.4902,51.5243,7545.0
2020-10-26 13:35:00,60.46,60.65,60.42,60.63,20820.0,51.5243,51.6862,51.4902,51.6692,20820.0
2020-10-26 13:40:00,60.64,60.72,60.64,60.69,10395.0,51.6777,51.7459,51.6777,51.7203,10395.0
2020-10-26 13:45:00,60.69,60.74,60.68,60.73,5155.0,51.7203,51.7629,51.7118,51.7544,5155.0
2020-10-26 13:50:00,60.73,60.84,60.72,60.84,8897.0,51.7544,51.8482,51.7459,51.8482,8897.0
2020-10-26 13:55:00,60.83,60.84,60.74,60.83,7746.0,51.8396,51.8482,51.7629,51.8396,7746.0
2020-10-26 14:00:00,60.85,60.85,60.78,60.82,7157.0,51.8567,51.8567,51.797,51.8311,7157.0
2020-10-26 14:05:00,60.81,60.89,60.79,60.86,7802.0,51.8226,51.8908,51.8056,51.8652,7802.0
2020-10-26 14:10:00,60.85,60.87,60.78,60.79,4982.0,51.8567,51.8737,51.797,51.8056,4982.0
2020-10-26 14:15:00,60.79,60.89,60.78,60.85,13280.0,51.8056,51.8908,51.797,51.8567,13280.0
2020-10-26 14:20:00,60.85,60.9,60.81,60.83,9790.0,51.8567,51.8993,51.8226,51.8396,9790.0
2020-10-26 14:25:00,60.83,60.93,60.82,60.91,10553.0,51.8396,51.9249,51.8311,51.9078,10553.0
2020-10-26 14:30:00,60.9,60.91,60.87,60.88,6351.0,51.8993,51.9078,51.8737,51.8822,6351.0
2020-10-26 14:35:00,60.89,60.9,60.73,60.74,8402.0,51.8908,51.8993,51.7544,51.7629,8402.0
2020-10-26 14:40:00,60.74,60.84,60.74,60.83,8016.0,51.7629,51.8482,51.7629,51.8396,8016.0
2020-10-26 14:45:00,60.81,60.81,60.71,60.73,5032.0,51.8226,51.8226,51.7374,51.7544,5032.0
2020-10-26 14:50:00,60.73,60.86,60.73,60.82,9275.0,51.7544,51.8652,51.7544,51.8311,9275.0
2020-10-26 14:55:00,60.83,60.87,60.78,60.81,7712.0,51.8396,51.8737,51.797,51.8226,7712.0
2020-10-26 15:00:00,60.8,60.84,60.74,60.74,7105.0,51.8141,51.8482,51.7629,51.7629,7105.0
2020-10-26 15:05:00,60.74,60.78,60.71,60.74,12139.0,51.7629,51.797,51.7374,51.7629,12139.0
2020-10-26 15:10:00,60.74,60.75,60.66,60.69,16175.0,51.7629,51.7715,51.6948,51.7203,16175.0
2020-10-26 15:15:00,60.69,60.74,60.65,60.74,8674.0,51.7203,51.7629,51.6862,51.7629,8674.0
2020-10-26 15:20:00,60.74,60.85,60.74,60.8,9845.0,51.7629,51.8567,51.7629,51.8141,9845.0
2020-10-26 15:25:00,60.82,60.89,60.81,60.87,15851.0,51.8311,51.8908,51.8226,51.8737,15851.0
2020-10-26 15:30:00,60.87,60.94,60.8,60.84,18415.0,51.8737,51.9334,51.8141,51.8482,18415.0
2020-10-26 15:35:00,60.84,60.85,60.69,60.76,47519.0,51.8482,51.8567,51.7203,51.78,47519.0
2020-10-26 15:40:00,60.77,60.82,60.73,60.73,30226.0,51.7885,51.8311,51.7544,51.7544,30226.0
2020-10-26 15:45:00,60.72,60.72,60.55,60.58,24137.0,51.7459,51.7459,51.601,51.6266,24137.0
2020-10-26 15:50:00,60.58,60.77,60.55,60.77,42773.0,51.6266,51.7885,51.601,51.7885,42773.0
2020-10-26 15:55:00,60.76,60.99,60.74,60.98,149294.0,51.78,51.976,51.7629,51.9675,149294.0
2020-10-27 09:30:00,60.96,61.45,60.77,61.42,171514.0,51.9504,52.368,51.7885,52.3424,171514.0
2020-10-27 09:35:00,61.41,61.45,61.19,61.21,29373.0,52.3339,52.368,52.1464,52.1635,29373.0
2020-10-27 09:40:00,61.22,61.22,60.82,60.88,34564.0,52.172,52.172,51.8311,51.8822,34564.0
2020-10-27 09:45:00,60.85,61.01,60.85,61.01,15923.0,51.8567,51.993,51.8567,51.993,15923.0
2020-10-27 09:50:00,61.02,61.44,61.01,61.4,12679.0,52.0016,52.3595,51.993,52.3254,12679.0
2020-10-27 09:55:00,61.4,61.6,61.39,61.51,14914.0,52.3254,52.4958,52.3169,52.4191,14914.0
2020-10-27 10:00:00,61.53,61.71,61.48,61.71,13913.0,52.4362,52.5896,52.3936,52.5896,13913.0
2020-10-27 10:05:00,61.72,61.8,61.63,61.72,17192.0,52.5981,52.6663,52.5214,52.5981,17192.0
2020-10-27 10:10:00,61.72,61.81,61.63,61.81,8339.0,52.5981,52.6748,52.5214,52.6748,8339.0
2020-10-27 10:15:00,61.81,61.89,61.71,61.76,7577.0,52.6748,52.743,52.5896,52.6322,7577.0
2020-10-27 10:20:00,61.72,61.72,61.54,61.63,10299.0,52.5981,52.5981,52.4447,52.5214,10299.0
2020-10-27 10:25:00,61.6,61.61,61.55,61.58,5480.0,52.4958,52.5044,52.4532,52.4788,5480.0
2020-10-27 10:30:00,61.57,61.57,61.44,61.54,6759.0,52.4703,52.4703,52.3595,52.4447,6759.0
2020-10-27 10:35:00,61.57,61.66,61.57,61.61,7354.0,52.4703,52.547,52.4703,52.5044,7354.0
2020-10-27 10:40:00,61.6,61.63,61.49,61.63,8229.0,52.4958,52.5214,52.4021,52.5214,8229.0
2020-10-27 10:45:00,61.63,61.64,61.52,61.6,7950.0,52.5214,52.5299,52.4277,52.4958,7950.0
2020-10-27 10:50:00,61.62,61.64,61.44,61.57,8253.0,52.5129,52.5299,52.3595,52.4703,8253.0
2020-10-27 10:55:00,61.57,61.57,61.45,61.46,8925.0,52.4703,52.4703,52.368,52.3765,8925.0
2020-10-27 11:00:00,61.4,61.42,61.27,61.32,4101.0,52.3254,52.3424,52.2146,52.2572,4101.0
2020-10-27 11:05:00,61.32,61.44,61.3,61.4,6803.0,52.2572,52.3595,52.2402,52.3254,6803.0
2020-10-27 11:10:00,61.39,61.52,61.39,61.5,9430.0,52.3169,52.4277,52.3169,52.4106,9430.0
2020-10-27 11:15:00,61.51,61.6,61.47,61.5,8926.0,52.4191,52.4958,52.3851,52.4106,8926.0
2020-10-27 11:20:00,61.52,61.55,61.48,61.52,10114.0,52.4277,52.4532,52.3936,52.4277,10114.0
2020-10-27 11:25:00,61.5,61.53,61.43,61.47,5773.0,52.4106,52.4362,52.351,52.3851,5773.0
2020-10-27 11:30:00,61.47,61.52,61.41,61.44,9810.0,52.3851,52.4277,52.3339,52.3595,9810.0
2020-10-27 11:35:00,61.42,61.52,61.41,61.47,5525.0,52.3424,52.4277,52.3339,52.3851,5525.0
2020-10-27 11:40:00,61.5,61.53,61.46,61.52,4965.0,52.4106,52.4362,52.3765,52.4277,4965.0
2020-10-27 11:45:00,61.51,61.59,61.5,61.59,9488.0,52.4191,52.4873,52.4106,52.4873,9488.0
2020-10-27 11:50:00,61.61,61.64,61.58,61.61,11814.0,52.5044,52.5299,52.4788,52.5044,11814.0
2020-10-27 11:55:00,61.6,61.73,61.6,61.7,10961.0,52.4958,52.6066,52.4958,52.5811,10961.0
2020-10-27 12:00:00,61.7,61.85,61.69,61.83,8412.0,52.5811,52.7089,52.5725,52.6918,8412.0
2020-10-27 12:05:00,61.83,61.84,61.69,61.72,8697.0,52.6918,52.7004,52.5725,52.5981,8697.0
2020-10-27 12:10:00,61.72,61.75,61.65,61.7,5671.0,52.5981,52.6237,52.5384,52.5811,5671.0
2020-10-27 12:15:00,61.69,61.72,61.67,61.7,4205.0,52.5725,52.5981,52.5555,52.5811,4205.0
2020-10-27 12:20:00,61.7,61.8,61.7,61.76,7018.0,52.5811,52.6663,52.5811,52.6322,7018.0
2020-10-27 12:25:00,61.76,61.76,61.69,61.69,4778.0,52.6322,52.6322,52.5725,52.5725,4778.0
2020-10-27 12:30:00,61.69,61.7,61.54,61.54,4127.0,52.5725,52.5811,52.4447,52.4447,4127.0
2020-10-27 12:35:00,61.54,61.56,61.48,61.48,7467.0,52.4447,52.4617,52.3936,52.3936,7467.0
2020-10-27 12:40:00,61.46,61.47,61.33,61.36,6607.0,52.3765,52.3851,52.2657,52.2913,6607.0
2020-10-27 12:45:00,61.36,61.43,61.34,61.38,10842.0,52.2913,52.351,52.2743,52.3084,10842.0
2020-10-27 12:50:00,61.38,61.38,61.33,61.34,7300.0,52.3084,52.3084,52.2657,52.2743,7300.0
2020-10-27 12:55:00,61.34,61.36,61.29,61.32,4689.0,52.2743,52.2913,52.2317,52.2572,4689.0
2020-10-27 13:00:00,61.33,61.43,61.3,61.43,7791.0,52.2657,52.351,52.2402,52.351,7791.0
2020-10-27 13:05:00,61.42,61.46,61.35,61.35,7025.0,52.3424,52.3765,52.2828,52.2828,7025.0
2020-10-27 13:10:00,61.36,61.41,61.35,61.41,6635.0,52.2913,52.3339,52.2828,52.3339,6635.0
2020-10-27 13:15:00,61.41,61.49,61.41,61.45,3388.0,52.3339,52.4021,52.3339,52.368,3388.0
2020-10-27 13:20:00,61.45,61.51,61.38,61.51,7254.0,52.368,52.4191,52.3084,52.4191,7254.0
2020-10-27 13:25:00,61.51,61.68,61.49,61.66,11069.0,52.4191,52.564,52.4021,52.547,11069.0
2020-10-27 13:30:00,61.66,61.72,61.64,61.67,8267.0,52.547,52.5981,52.5299,52.5555,8267.0
2020-10-27 13:35:00,61.66,61.66,61.56,61.56,4340.0,52.547,52.547,52.4617,52.4617,4340.0
2020-10-27 13:40:00,61.57,61.65,61.57,61.63,7985.0,52.4703,52.5384,52.4703,52.5214,7985.0
2020-10-27 13:45:00,61.63,61.63,61.49,61.49,8415.0,52.5214,52.5214,52.4021,52.4021,8415.0
2020-10-27 13:50:00,61.5,61.52,61.39,61.39,12621.0,52.4106,52.4277,52.3169,52.3169,12621.0
2020-10-27 13:55:00,61.37,61.4,61.3,61.36,12153.0,52.2998,52.3254,52.2402,52.2913,12153.0
2020-10-27 14:00:00,61.38,61.39,61.29,61.31,5270.0,52.3084,52.3169,52.2317,52.2487,5270.0
2020-10-27 14:05:00,61.3,61.31,61.12,61.12,8134.0,52.2402,52.2487,52.0868,52.0868,8134.0
2020-10-27 14:10:00,61.12,61.2,61.12,61.18,5605.0,52.0868,52.155,52.0868,52.1379,5605.0
2020-10-27 14:15:00,61.17,61.2,61.09,61.09,3640.0,52.1294,52.155,52.0612,52.0612,3640.0
2020-10-27 14:20:00,61.07,61.15,61.07,61.11,9812.0,52.0442,52.1123,52.0442,52.0783,9812.0
2020-10-27 14:25:00,61.11,61.17,61.11,61.13,3644.0,52.0783,52.1294,52.0783,52.0953,3644.0
2020-10-27 14:30:00,61.13,61.19,61.12,61.19,4842.0,52.0953,52.1464,52.0868,52.1464,4842.0
2020-10-27 14:35:00,61.2,61.21,61.14,61.18,4810.0,52.155,52.1635,52.1038,52.1379,4810.0
2020-10-27 14:40:00,61.18,61.18,61.09,61.12,7526.0,52.1379,52.1379,52.0612,52.0868,7526.0
2020-10-27 14:45:00,61.11,61.14,61.04,61.11,8448.0,52.0783,52.1038,52.0186,52.0783,8448.0
2020-10-27 14:50:00,61.1,61.2,61.1,61.2,7287.0,52.0697,52.155,52.0697,52.155,7287.0
2020-10-27 14:55:00,61.18,61.24,61.14,61.18,14417.0,52.1379,52.189,52.1038,52.1379,14417.0
2020-10-27 15:00:00,61.19,61.23,61.15,61.18,7144.0,52.1464,52.1805,52.1123,52.1379,7144.0
2020-10-27 15:05:00,61.2,61.24,61.05,61.15,18586.0,52.155,52.189,52.0271,52.1123,18586.0
2020-10-27 15:10:00,61.14,61.19,61.12,61.17,7204.0,52.1038,52.1464,52.0868,52.1294,7204.0
2020-10-27 15:15:00,61.17,61.17,61.11,61.14,7956.0,52.1294,52.1294,52.0783,52.1038,7956.0
2020-10-27 15:20:00,61.15,61.21,61.13,61.15,8815.0,52.1123,52.1635,52.0953,52.1123,8815.0
2020-10-27 15:25:00,61.15,61.22,61.13,61.19,14752.0,52.1123,52.172,52.0953,52.1464,14752.0
2020-10-27 15:30:00,61.18,61.19,61.15,61.18,14553.0,52.1379,52.1464,52.1123,52.1379,14553.0
2020-10-27 15:35:00,61.18,61.2,61.09,61.12,18337.0,52.1379,52.155,52.0612,52.0868,18337.0
2020-10-27 15:40:00,61.12,61.21,61.12,61.15,15720.0,52.0868,52.1635,52.0868,52.1123,15720.0
2020-10-27 15:45:00,61.13,61.13,60.97,61.03,38845.0,52.0953,52.0953,51.9589,52.0101,38845.0
2020-10-27 15:50:00,61.03,61.07,60.96,61.05,40235.0,52.0101,52.0442,51.9504,52.0271,40235.0
2020-10-27 15:55:00,61.06,61.07,60.91,61.0,141480.0,52.0356,52.0442,51.9078,51.9845,141480.0
2020-10-28 09:30:00,60.23,60.23,59.76,60.01,47604.0,51.3283,51.3283,50.9278,51.1408,47604.0
2020-10-28 09:35:00,60.13,60.38,60.09,60.29,11680.0,51.2431,51.4561,51.209,51.3794,11680.0
2020-10-28 09:40:00,60.26,60.61,60.25,60.55,8982.0,51.3539,51.6522,51.3454,51.601,8982.0
2020-10-28 09:45:00,60.58,60.7,60.56,60.61,9469.0,51.6266,51.7289,51.6095,51.6522,9469.0
2020-10-28 09:50:00,60.55,60.71,60.55,60.65,7892.0,51.601,51.7374,51.601,51.6862,7892.0
2020-10-28 09:55:00,60.63,60.63,60.23,60.31,20180.0,51.6692,51.6692,51.3283,51.3965,20180.0
2020-10-28 10:00:00,60.3,60.32,60.03,60.03,35818.0,51.388,51.405,51.1579,51.1579,35818.0
2020-10-28 10:05:00,60.03,60.2,60.02,60.03,25113.0,51.1579,51.3028,51.1494,51.1579,25113.0
2020-10-28 10:10:00,60.05,60.1,59.94,60.01,39607.0,51.1749,51.2175,51.0812,51.1408,39607.0
2020-10-28 10:15:00,59.98,60.02,59.84,59.84,10558.0,51.1153,51.1494,50.996,50.996,10558.0
2020-10-28 10:20:00,59.84,60.0,59.79,59.79,13687.0,50.996,51.1323,50.9533,50.9533,13687.0
2020-10-28 10:25:00,59.76,59.78,59.54,59.68,41694.0,50.9278,50.9448,50.7403,50.8596,41694.0
2020-10-28 10:30:00,59.69,59.96,59.67,59.85,20342.0,50.8681,51.0982,50.8511,51.0045,20342.0
2020-10-28 10:35:00,59.83,59.9,59.77,59.78,8157.0,50.9874,51.0471,50.9363,50.9448,8157.0
2020-10-28 10:40:00,59.81,59.88,59.67,59.72,17178.0,50.9704,51.03,50.8511,50.8937,17178.0
2020-10-28 10:45:00,59.7,59.89,59.7,59.79,10133.0,50.8766,51.0386,50.8766,50.9533,10133.0
2020-10-28 10:50:00,59.79,59.8,59.48,59.53,16418.0,50.9533,50.9619,50.6892,50.7318,16418.0
2020-10-28 10:55:00,59.55,59.63,59.47,59.55,29477.0,50.7488,50.817,50.6806,50.7488,29477.0
2020-10-28 11:00:00,59.53,59.54,59.27,59.35,13251.0,50.7318,50.7403,50.5102,50.5784,13251.0
2020-10-28 11:05:00,59.35,59.59,59.35,59.48,11174.0,50.5784,50.7829,50.5784,50.6892,11174.0
2020-10-28 11:10:00,59.47,59.5,59.41,59.47,13438.0,50.6806,50.7062,50.6295,50.6806,13438.0
2020-10-28 11:15:00,59.45,59.49,59.37,59.47,16359.0,50.6636,50.6977,50.5954,50.6806,16359.0
2020-10-28 11:20:00,59.48,59.52,59.34,59.35,12872.0,50.6892,50.7233,50.5699,50.5784,12872.0
2020-10-28 11:25:00,59.36,59.38,59.19,59.27,10222.0,50.5869,50.6039,50.442,50.5102,10222.0
2020-10-28 11:30:00,59.29,59.29,59.11,59.22,12168.0,50.5272,50.5272,50.3738,50.4676,12168.0
2020-10-28 11:35:00,59.22,59.32,59.21,59.31,9480.0,50.4676,50.5528,50.4591,50.5443,9480.0
2020-10-28 11:40:00,59.28,59.37,59.23,59.34,7896.0,50.5187,50.5954,50.4761,50.5699,7896.0
2020-10-28 11:45:00,59.34,59.45,59.33,59.37,5416.0,50.5699,50.6636,50.5613,50.5954,5416.0
2020-10-28 11:50:00,59.38,59.55,59.35,59.49,4802.0,50.6039,50.7488,50.5784,50.6977,4802.0
2020-10-28 11:55:00,59.49,59.54,59.46,59.49,6671.0,50.6977,50.7403,50.6721,50.6977,6671.0
2020-10-28 12:00:00,59.49,59.62,59.49,59.6,8863.0,50.6977,50.8085,50.6977,50.7914,8863.0
2020-10-28 12:05:00,59.63,59.7,59.61,59.67,9563.0,50.817,50.8766,50.7999,50.8511,9563.0
2020-10-28 12:10:00,59.66,59.71,59.61,59.61,7516.0,50.8426,50.8852,50.7999,50.7999,7516.0
2020-10-28 12:15:00,59.61,59.68,59.58,59.61,7411.0,50.7999,50.8596,50.7744,50.7999,7411.0
2020-10-28 12:20:00,59.64,59.69,59.6,59.65,19993.0,50.8255,50.8681,50.7914,50.834,19993.0
2020-10-28 12:25:00,59.67,59.67,59.55,59.62,19586.0,50.8511,50.8511,50.7488,50.8085,19586.0
2020-10-28 12:30:00,59.62,59.62,59.38,59.39,19539.0,50.8085,50.8085,50.6039,50.6125,19539.0
2020-10-28 12:35:00,59.41,59.41,59.17,59.17,10368.0,50.6295,50.6295,50.425,50.425,10368.0
2020-10-28 12:40:00,59.19,59.19,58.97,59.15,12215.0,50.442,50.442,50.2545,50.4079,12215.0
2020-10-28 12:45:00,59.15,59.26,59.13,59.13,5319.0,50.4079,50.5017,50.3909,50.3909,5319.0
2020-10-28 12:50:00,59.14,59.28,59.07,59.25,5522.0,50.3994,50.5187,50.3398,50.4932,5522.0
2020-10-28 12:55:00,59.26,59.31,59.22,59.25,4957.0,50.5017,50.5443,50.4676,50.4932,4957.0
2020-10-28 13:00:00,59.22,59.22,59.12,59.15,8298.0,50.4676,50.4676,50.3824,50.4079,8298.0
2020-10-28 13:05:00,59.15,59.16,59.0,59.0,10944.0,50.4079,50.4165,50.2801,50.2801,10944.0
2020-10-28 13:10:00,59.0,59.03,58.97,59.02,5444.0,50.2801,50.3057,50.2545,50.2971,5444.0
2020-10-28 13:15:00,59.02,59.03,58.94,59.0,11478.0,50.2971,50.3057,50.229,50.2801,11478.0
2020-10-28 13:20:00,58.99,59.09,58.93,59.03,28400.0,50.2716,50.3568,50.2204,50.3057,28400.0
2020-10-28 13:25:00,59.06,59.07,58.89,58.97,9127.0,50.3312,50.3398,50.1864,50.2545,9127.0
2020-10-28 13:30:00,58.95,58.96,58.68,58.73,27765.0,50.2375,50.246,50.0074,50.05,27765.0
2020-10-28 13:35:00,58.73,58.8,58.67,58.68,18252.0,50.05,50.1097,49.9989,50.0074,18252.0
2020-10-28 13:40:00,58.69,58.85,58.67,58.84,16164.0,50.0159,50.1523,49.9989,50.1438,16164.0
2020-10-28 13:45:00,58.82,58.82,58.72,58.74,5824.0,50.1267,50.1267,50.0415,50.0585,5824.0
2020-10-28 13:50:00,58.75,58.82,58.72,58.82,12896.0,50.0671,50.1267,50.0415,50.1267,12896.0
2020-10-28 13:55:00,58.83,58.88,58.77,58.84,8459.0,50.1352,50.1778,50.0841,50.1438,8459.0
2020-10-28 14:00:00,58.84,58.92,58.69,58.88,11306.0,50.1438,50.2119,50.0159,50.1778,11306.0
2020-10-28 14:05:00,58.89,58.89,58.78,58.8,11579.0,50.1864,50.1864,50.0926,50.1097,11579.0
2020-10-28 14:10:00,58.78,58.79,58.63,58.64,7736.0,50.0926,50.1011,49.9648,49.9733,7736.0
2020-10-28 14:15:00,58.65,58.68,58.6,58.64,11936.0,49.9818,50.0074,49.9392,49.9733,11936.0
2020-10-28 14:20:00,58.62,58.83,58.62,58.82,23890.0,49.9563,50.1352,49.9563,50.1267,23890.0
2020-10-28 14:25:00,58.84,58.96,58.83,58.94,5287.0,50.1438,50.246,50.1352,50.229,5287.0
2020-10-28 14:30:00,58.95,58.97,58.89,58.94,8278.0,50.2375,50.2545,50.1864,50.229,8278.0
2020-10-28 14:35:00,58.92,58.94,58.74,58.78,33144.0,50.2119,50.229,50.0585,50.0926,33144.0
2020-10-28 14:40:00,58.8,58.91,58.8,58.88,7620.0,50.1097,50.2034,50.1097,50.1778,7620.0
2020-10-28 14:45:00,58.87,58.96,58.85,58.94,13233.0,50.1693,50.246,50.1523,50.229,13233.0
2020-10-28 14:50:00,58.96,58.98,58.77,58.77,17389.0,50.246,50.2631,50.0841,50.0841,17389.0
2020-10-28 14:55:00,58.77,59.0,58.76,58.92,9621.0,50.0841,50.2801,50.0756,50.2119,9621.0
2020-10-28 15:00:00,58.92,58.96,58.82,58.82,12658.0,50.2119,50.246,50.1267,50.1267,12658.0
2020-10-28 15:05:00,58.83,58.89,58.77,58.78,9455.0,50.1352,50.1864,50.0841,50.0926,9455.0
2020-10-28 15:10:00,58.79,58.86,58.78,58.82,21282.0,50.1011,50.1608,50.0926,50.1267,21282.0
2020-10-28 15:15:00,58.8,58.84,58.77,58.78,14981.0,50.1097,50.1438,50.0841,50.0926,14981.0
2020-10-28 15:20:00,58.77,58.97,58.77,58.97,13409.0,50.0841,50.2545,50.0841,50.2545,13409.0
2020-10-28 15:25:00,58.99,59.03,58.94,58.96,8191.0,50.2716,50.3057,50.229,50.246,8191.0
2020-10-28 15:30:00,58.95,59.12,58.94,59.07,19188.0,50.2375,50.3824,50.229,50.3398,19188.0
2020-10-28 15:35:00,59.07,59.09,58.85,58.87,29446.0,50.3398,50.3568,50.1523,50.1693,29446.0
2020-10-28 15:40:00,58.87,58.89,58.76,58.77,33328.0,50.1693,50.1864,50.0756,50.0841,33328.0
2020-10-28 15:45:00,58.77,58.82,58.65,58.67,45142.0,50.0841,50.1267,49.9818,49.9989,45142.0
2020-10-28 15:50:00,58.67,58.68,58.53,58.6,81640.0,49.9989,50.0074,49.8796,49.9392,81640.0
2020-10-28 15:55:00,58.59,58.72,58.51,58.66,230533.0,49.9307,50.0415,49.8625,49.9904,230533.0
2020-10-29 09:30:00,58.53,58.62,58.22,58.57,64148.0,49.8796,49.9563,49.6154,49.9137,64148.0
2020-10-29 09:35:00,58.58,58.64,58.39,58.52,17844.0,49.9222,49.9733,49.7603,49.871,17844.0
2020-10-29 09:40:00,58.53,58.53,58.26,58.28,35955.0,49.8796,49.8796,49.6495,49.6665,35955.0
2020-10-29 09:45:00,58.29,58.34,58.16,58.22,16846.0,49.675,49.7176,49.5643,49.6154,16846.0
2020-10-29 09:50:00,58.2,58.54,58.18,58.54,17301.0,49.5983,49.8881,49.5813,49.8881,17301.0
2020-10-29 09:55:00,58.51,58.62,58.47,58.51,16484.0,49.8625,49.9563,49.8284,49.8625,16484.0
2020-10-29 10:00:00,58.49,58.57,58.31,58.49,14258.0,49.8455,49.9137,49.6921,49.8455,14258.0
2020-10-29 10:05:00,58.49,58.49,58.3,58.35,10204.0,49.8455,49.8455,49.6836,49.7262,10204.0
2020-10-29 10:10:00,58.37,58.43,58.27,58.36,16475.0,49.7432,49.7943,49.658,49.7347,16475.0
2020-10-29 10:15:00,58.38,58.58,58.38,58.57,11015.0,49.7517,49.9222,49.7517,49.9137,11015.0
2020-10-29 10:20:00,58.58,58.74,58.57,58.66,7556.0,49.9222,50.0585,49.9137,49.9904,7556.0
2020-10-29 10:25:00,58.65,58.74,58.61,58.74,6140.0,49.9818,50.0585,49.9477,50.0585,6140.0
2020-10-29 10:30:00,58.74,58.81,58.69,58.76,13906.0,50.0585,50.1182,50.0159,50.0756,13906.0
2020-10-29 10:35:00,58.75,58.79,58.66,58.79,11986.0,50.0671,50.1011,49.9904,50.1011,11986.0
2020-10-29 10:40:00,58.79,58.94,58.79,58.94,6141.0,50.1011,50.229,50.1011,50.229,6141.0
2020-10-29 10:45:00,58.93,59.06,58.93,59.02,15698.0,50.2204,50.3312,50.2204,50.2971,15698.0
2020-10-29 10:50:00,59.02,59.04,58.93,58.98,16268.0,50.2971,50.3142,50.2204,50.2631,16268.0
2020-10-29 10:55:00,58.97,59.01,58.87,58.91,23097.0,50.2545,50.2886,50.1693,50.2034,23097.0
2020-10-29 11:00:00,58.92,58.92,58.78,58.79,12680.0,50.2119,50.2119,50.0926,50.1011,12680.0
2020-10-29 11:05:00,58.8,58.83,58.75,58.81,8064.0,50.1097,50.1352,50.0671,50.1182,8064.0
2020-10-29 11:10:00,58.81,58.89,58.79,58.88,63060.0,50.1182,50.1864,50.1011,50.1778,63060.0
2020-10-29 11:15:00,58.94,59.03,58.92,59.01,6959.0,50.229,50.3057,50.2119,50.2886,6959.0
2020-10-29 11:20:00,59.02,59.14,58.97,59.14,7065.0,50.2971,50.3994,50.2545,50.3994,7065.0
2020-10-29 11:25:00,59.16,59.18,58.96,58.96,8225.0,50.4165,50.4335,50.246,50.246,8225.0
2020-10-29 11:30:00,59.0,59.0,58.85,58.86,17429.0,50.2801,50.2801,50.1523,50.1608,17429.0
2020-10-29 11:35:00,58.87,59.02,58.87,59.01,6367.0,50.1693,50.2971,50.1693,50.2886,6367.0
2020-10-29 11:40:00,59.01,59.02,58.85,58.9,12329.0,50.2886,50.2971,50.1523,50.1949,12329.0
2020-10-29 11:45:00,58.89,59.0,58.86,58.94,6097.0,50.1864,50.2801,50.1608,50.229,6097.0
2020-10-29 11:50:00,58.93,58.96,58.88,58.92,6126.0,50.2204,50.246,50.1778,50.2119,6126.0
2020-10-29 11:55:00,58.93,58.97,58.83,58.93,17608.0,50.2204,50.2545,50.1352,50.2204,17608.0
2020-10-29 12:00:00,58.95,58.96,58.87,58.88,7098.0,50.2375,50.246,50.1693,50.1778,7098.0
2020-10-29 12:05:00,58.89,58.89,58.79,58.83,7226.0,50.1864,50.1864,50.1011,50.1352,7226.0
2020-10-29 12:10:00,58.82,58.96,58.82,58.96,6183.0,50.1267,50.246,50.1267,50.246,6183.0
2020-10-29 12:15:00,58.94,59.01,58.92,58.97,6341.0,50.229,50.2886,50.2119,50.2545,6341.0
2020-10-29 12:20:00,58.94,59.03,58.91,59.01,3801.0,50.229,50.3057,50.2034,50.2886,3801.0
2020-10-29 12:25:00,59.06,59.14,59.06,59.14,12024.0,50.3312,50.3994,50.3312,50.3994,12024.0
2020-10-29 12:30:00,59.14,59.3,59.13,59.28,15966.0,50.3994,50.5358,50.3909,50.5187,15966.0
2020-10-29 12:35:00,59.27,59.35,59.25,59.33,5781.0,50.5102,50.5784,50.4932,50.5613,5781.0
2020-10-29 12:40:00,59.34,59.39,59.32,59.38,6321.0,50.5699,50.6125,50.5528,50.6039,6321.0
2020-10-29 12:45:00,59.39,59.42,59.33,59.41,9636.0,50.6125,50.638,50.5613,50.6295,9636.0
2020-10-29 12:50:00,59.41,59.43,59.34,59.38,11439.0,50.6295,50.6466,50.5699,50.6039,11439.0
2020-10-29 12:55:00,59.38,59.39,59.3,59.36,7518.0,50.6039,50.6125,50.5358,50.5869,7518.0
2020-10-29 13:00:00,59.37,59.41,59.35,59.38,5247.0,50.5954,50.6295,50.5784,50.6039,5247.0
2020-10-29 13:05:00,59.39,59.39,59.26,59.27,4488.0,50.6125,50.6125,50.5017,50.5102,4488.0
2020-10-29 13:10:00,59.28,59.32,59.25,59.29,4559.0,50.5187,50.5528,50.4932,50.5272,4559.0
2020-10-29 13:15:00,59.3,59.31,59.19,59.22,4176.0,50.5358,50.5443,50.442,50.4676,4176.0
2020-10-29 13:20:00,59.24,59.4,59.23,59.4,3753.0,50.4846,50.621,50.4761,50.621,3753.0
2020-10-29 13:25:00,59.41,59.48,59.41,59.46,7604.0,50.6295,50.6892,50.6295,50.6721,7604.0
2020-10-29 13:30:00,59.5,59.67,59.5,59.66,6099.0,50.7062,50.8511,50.7062,50.8426,6099.0
2020-10-29 13:35:00,59.65,59.71,59.62,59.69,7442.0,50.834,50.8852,50.8085,50.8681,7442.0
2020-10-29 13:40:00,59.71,59.82,59.69,59.79,11328.0,50.8852,50.9789,50.8681,50.9533,11328.0
2020-10-29 13:45:00,59.79,59.9,59.79,59.9,10854.0,50.9533,51.0471,50.9533,51.0471,10854.0
2020-10-29 13:50:00,59.9,60.05,59.89,60.03,13805.0,51.0471,51.1749,51.0386,51.1579,13805.0
2020-10-29 13:55:00,60.05,60.07,59.98,60.02,9125.0,51.1749,51.192,51.1153,51.1494,9125.0
2020-10-29 14:00:00,60.05,60.26,60.04,60.18,16700.0,51.1749,51.3539,51.1664,51.2857,16700.0
2020-10-29 14:05:00,60.19,60.25,60.14,60.21,13920.0,51.2942,51.3454,51.2516,51.3113,13920.0
2020-10-29 14:10:00,60.19,60.19,60.07,60.07,9871.0,51.2942,51.2942,51.192,51.192,9871.0
2020-10-29 14:15:00,60.07,60.24,60.06,60.22,13216.0,51.192,51.3368,51.1834,51.3198,13216.0
2020-10-29 14:20:00,60.22,60.29,60.15,60.22,12297.0,51.3198,51.3794,51.2601,51.3198,12297.0
2020-10-29 14:25:00,60.22,60.3,60.17,60.17,14447.0,51.3198,51.388,51.2772,51.2772,14447.0
2020-10-29 14:30:00,60.18,60.28,60.16,60.28,10513.0,51.2857,51.3709,51.2687,51.3709,10513.0
2020-10-29 14:35:00,60.3,60.3,60.14,60.16,5415.0,51.388,51.388,51.2516,51.2687,5415.0
2020-10-29 14:40:00,60.17,60.18,60.04,60.05,5396.0,51.2772,51.2857,51.1664,51.1749,5396.0
2020-10-29 14:45:00,60.05,60.05,59.79,59.79,5516.0,51.1749,51.1749,50.9533,50.9533,5516.0
2020-10-29 14:50:00,59.79,59.88,59.78,59.88,8814.0,50.9533,51.03,50.9448,51.03,8814.0
2020-10-29 14:55:00,59.87,59.97,59.81,59.83,7841.0,51.0215,51.1067,50.9704,50.9874,7841.0
2020-10-29 15:00:00,59.85,59.92,59.78,59.89,13026.0,51.0045,51.0641,50.9448,51.0386,13026.0
2020-10-29 15:05:00,59.89,59.92,59.82,59.82,9258.0,51.0386,51.0641,50.9789,50.9789,9258.0
2020-10-29 15:10:00,59.84,59.84,59.68,59.7,6767.0,50.996,50.996,50.8596,50.8766,6767.0
2020-10-29 15:15:00,59.67,59.71,59.61,59.7,14109.0,50.8511,50.8852,50.7999,50.8766,14109.0
2020-10-29 15:20:00,59.69,59.69,59.56,59.57,33092.0,50.8681,50.8681,50.7573,50.7659,33092.0
2020-10-29 15:25:00,59.56,59.61,59.51,59.56,32976.0,50.7573,50.7999,50.7147,50.7573,32976.0
2020-10-29 15:30:00,59.57,59.57,59.44,59.44,22338.0,50.7659,50.7659,50.6551,50.6551,22338.0
2020-10-29 15:35:00,59.45,59.45,59.32,59.37,44786.0,50.6636,50.6636,50.5528,50.5954,44786.0
2020-10-29 15:40:00,59.36,59.48,59.35,59.46,94977.0,50.5869,50.6892,50.5784,50.6721,94977.0
2020-10-29 15:45:00,59.46,59.72,59.44,59.66,39203.0,50.6721,50.8937,50.6551,50.8426,39203.0
2020-10-29 15:50:00,59.66,59.73,59.63,59.67,61501.0,50.8426,50.9022,50.817,50.8511,61501.0
2020-10-29 15:55:00,59.68,59.71,59.59,59.66,275700.0,50.8596,50.8852,50.7829,50.8426,275700.0
2020-10-30 09:30:00,59.17,59.72,58.81,58.88,36822.0,50.425,50.8937,50.1182,50.1778,36822.0
2020-10-30 09:35:00,58.81,59.01,58.57,58.97,25926.0,50.1182,50.2886,49.9137,50.2545,25926.0
2020-10-30 09:40:00,58.97,59.6,58.94,59.44,19091.0,50.2545,50.7914,50.229,50.6551,19091.0
2020-10-30 09:45:00,59.39,59.46,59.18,59.38,11393.0,50.6125,50.6721,50.4335,50.6039,11393.0
2020-10-30 09:50:00,59.33,59.71,59.31,59.59,10103.0,50.5613,50.8852,50.5443,50.7829,10103.0
2020-10-30 09:55:00,59.53,59.65,59.28,59.28,14177.0,50.7318,50.834,50.5187,50.5187,14177.0
2020-10-30 10:00:00,59.33,59.38,58.9,59.12,26465.0,50.5613,50.6039,50.1949,50.3824,26465.0
2020-10-30 10:05:00,59.2,59.25,59.0,59.0,15519.0,50.4505,50.4932,50.2801,50.2801,15519.0
2020-10-30 10:10:00,59.06,59.26,58.94,59.21,18829.0,50.3312,50.5017,50.229,50.4591,18829.0
2020-10-30 10:15:00,59.22,59.22,58.92,58.92,13710.0,50.4676,50.4676,50.2119,50.2119,13710.0
2020-10-30 10:20:00,58.9,58.99,58.73,58.79,9713.0,50.1949,50.2716,50.05,50.1011,9713.0
2020-10-30 10:25:00,58.76,58.84,58.63,58.74,11962.0,50.0756,50.1438,49.9648,50.0585,11962.0
2020-10-30 10:30:00,58.74,58.77,58.54,58.62,21085.0,50.0585,50.0841,49.8881,49.9563,21085.0
2020-10-30 10:35:00,58.62,58.68,58.5,58.55,9570.0,49.9563,50.0074,49.854,49.8966,9570.0
2020-10-30 10:40:00,58.54,58.58,58.17,58.17,22522.0,49.8881,49.9222,49.5728,49.5728,22522.0
2020-10-30 10:45:00,58.15,58.2,58.0,58.03,14079.0,49.5557,49.5983,49.4279,49.4535,14079.0
2020-10-30 10:50:00,58.04,58.25,58.02,58.24,12913.0,49.462,49.641,49.4449,49.6324,12913.0
2020-10-30 10:55:00,58.22,58.32,58.08,58.08,7922.0,49.6154,49.7006,49.4961,49.4961,7922.0
2020-10-30 11:00:00,58.07,58.71,58.07,58.64,23606.0,49.4876,50.033,49.4876,49.9733,23606.0
2020-10-30 11:05:00,58.64,58.73,58.56,58.57,22811.0,49.9733,50.05,49.9051,49.9137,22811.0
2020-10-30 11:10:00,58.57,58.63,58.46,58.55,13446.0,49.9137,49.9648,49.8199,49.8966,13446.0
2020-10-30 11:15:00,58.56,58.68,58.45,58.64,21802.0,49.9051,50.0074,49.8114,49.9733,21802.0
2020-10-30 11:20:00,58.55,58.59,58.44,58.59,9579.0,49.8966,49.9307,49.8029,49.9307,9579.0
2020-10-30 11:25:00,58.58,58.61,58.44,58.45,14838.0,49.9222,49.9477,49.8029,49.8114,14838.0
2020-10-30 11:30:00,58.45,58.52,58.35,58.5,15547.0,49.8114,49.871,49.7262,49.854,15547.0
2020-10-30 11:35:00,58.48,58.56,58.44,58.53,13939.0,49.837,49.9051,49.8029,49.8796,13939.0
2020-10-30 11:40:00,58.51,58.62,58.45,58.55,16662.0,49.8625,49.9563,49.8114,49.8966,16662.0
2020-10-30 11:45:00,58.57,58.79,58.56,58.79,16829.0,49.9137,50.1011,49.9051,50.1011,16829.0
2020-10-30 11:50:00,58.82,58.86,58.73,58.8,16580.0,50.1267,50.1608,50.05,50.1097,16580.0
2020-10-30 11:55:00,58.8,58.93,58.77,58.92,15339.0,50.1097,50.2204,50.0841,50.2119,15339.0
2020-10-30 12:00:00,58.86,58.9,58.81,58.87,12358.0,50.1608,50.1949,50.1182,50.1693,12358.0
2020-10-30 12:05:00,58.86,58.89,58.74,58.8,25893.0,50.1608,50.1864,50.0585,50.1097,25893.0
2020-10-30 12:10:00,58.8,58.8,58.69,58.73,11406.0,50.1097,50.1097,50.0159,50.05,11406.0
2020-10-30 12:15:00,58.73,58.81,58.69,58.8,11909.0,50.05,50.1182,50.0159,50.1097,11909.0
2020-10-30 12:20:00,58.81,58.83,58.74,58.8,8441.0,50.1182,50.1352,50.0585,50.1097,8441.0
2020-10-30 12:25:00,58.79,58.84,58.64,58.67,8091.0,50.1011,50.1438,49.9733,49.9989,8091.0
2020-10-30 12:30:00,58.67,58.71,58.62,58.62,12261.0,49.9989,50.033,49.9563,49.9563,12261.0
2020-10-30 12:35:00,58.58,58.64,58.58,58.6,14148.0,49.9222,49.9733,49.9222,49.9392,14148.0
2020-10-30 12:40:00,58.62,58.69,58.6,58.69,14348.0,49.9563,50.0159,49.9392,50.0159,14348.0
2020-10-30 12:45:00,58.67,58.72,58.61,58.71,12266.0,49.9989,50.0415,49.9477,50.033,12266.0
2020-10-30 12:50:00,58.69,58.73,58.61,58.62,15107.0,50.0159,50.05,49.9477,49.9563,15107.0
2020-10-30 12:55:00,58.62,58.71,58.59,58.65,23518.0,49.9563,50.033,49.9307,49.9818,23518.0
2020-10-30 13:00:00,58.64,58.67,58.46,58.47,17146.0,49.9733,49.9989,49.8199,49.8284,17146.0
2020-10-30 13:05:00,58.44,58.45,58.34,58.34,10491.0,49.8029,49.8114,49.7176,49.7176,10491.0
2020-10-30 13:10:00,58.36,58.37,58.31,58.35,13352.0,49.7347,49.7432,49.6921,49.7262,13352.0
2020-10-30 13:15:00,58.35,58.38,58.28,58.28,17745.0,49.7262,49.7517,49.6665,49.6665,17745.0
2020-10-30 13:20:00,58.22,58.33,58.22,58.32,16605.0,49.6154,49.7091,49.6154,49.7006,16605.0
2020-10-30 13:25:00,58.29,58.37,58.21,58.32,11849.0,49.675,49.7432,49.6069,49.7006,11849.0
2020-10-30 13:30:00,58.3,58.33,58.24,58.24,12103.0,49.6836,49.7091,49.6324,49.6324,12103.0
2020-10-30 13:35:00,58.21,58.23,58.01,58.09,24171.0,49.6069,49.6239,49.4364,49.5046,24171.0
2020-10-30 13:40:00,58.08,58.13,57.95,57.98,16750.0,49.4961,49.5387,49.3853,49.4109,16750.0
2020-10-30 13:45:00,57.95,58.0,57.81,57.94,11748.0,49.3853,49.4279,49.266,49.3768,11748.0
2020-10-30 13:50:00,57.96,58.1,57.95,57.98,11362.0,49.3938,49.5131,49.3853,49.4109,11362.0
2020-10-30 13:55:00,57.99,58.11,57.97,57.99,11164.0,49.4194,49.5216,49.4023,49.4194,11164.0
2020-10-30 14:00:00,57.99,58.07,57.95,58.02,20049.0,49.4194,49.4876,49.3853,49.4449,20049.0
2020-10-30 14:05:00,58.03,58.22,58.03,58.17,11072.0,49.4535,49.6154,49.4535,49.5728,11072.0
2020-10-30 14:10:00,58.19,58.26,58.1,58.13,8664.0,49.5898,49.6495,49.5131,49.5387,8664.0
2020-10-30 14:15:00,58.14,58.22,58.11,58.19,11183.0,49.5472,49.6154,49.5216,49.5898,11183.0
2020-10-30 14:20:00,58.19,58.41,58.19,58.26,96062.0,49.5898,49.7773,49.5898,49.6495,96062.0
2020-10-30 14:25:00,58.26,58.29,57.86,57.89,34270.0,49.6495,49.675,49.3086,49.3342,34270.0
2020-10-30 14:30:00,57.87,57.87,57.62,57.76,45199.0,49.3171,49.3171,49.1041,49.2234,45199.0
2020-10-30 14:35:00,57.72,57.78,57.56,57.71,24096.0,49.1893,49.2404,49.0529,49.1808,24096.0
2020-10-30 14:40:00,57.67,57.68,57.43,57.52,55203.0,49.1467,49.1552,48.9421,49.0188,55203.0
2020-10-30 14:45:00,57.53,57.81,57.48,57.81,120812.0,49.0274,49.266,48.9848,49.266,120812.0
2020-10-30 14:50:00,57.82,57.89,57.74,57.83,10761.0,49.2745,49.3342,49.2063,49.283,10761.0
2020-10-30 14:55:00,57.82,57.99,57.81,57.83,13789.0,49.2745,49.4194,49.266,49.283,13789.0
2020-10-30 15:00:00,57.84,57.98,57.73,57.98,21558.0,49.2915,49.4109,49.1978,49.4109,21558.0
2020-10-30 15:05:00,57.95,58.02,57.81,57.81,12199.0,49.3853,49.4449,49.266,49.266,12199.0
2020-10-30 15:10:00,57.8,58.08,57.8,58.04,18439.0,49.2575,49.4961,49.2575,49.462,18439.0
2020-10-30 15:15:00,58.03,58.03,57.84,57.87,18806.0,49.4535,49.4535,49.2915,49.3171,18806.0
2020-10-30 15:20:00,57.85,57.96,57.84,57.96,19506.0,49.3001,49.3938,49.2915,49.3938,19506.0
2020-10-30 15:25:00,57.96,57.97,57.87,57.91,20426.0,49.3938,49.4023,49.3171,49.3512,20426.0
2020-10-30 15:30:00,57.89,57.93,57.69,57.69,41316.0,49.3342,49.3682,49.1637,49.1637,41316.0
2020-10-30 15:35:00,57.67,57.8,57.66,57.78,46276.0,49.1467,49.2575,49.1381,49.2404,46276.0
2020-10-30 15:40:00,57.79,57.96,57.73,57.96,106328.0,49.2489,49.3938,49.1978,49.3938,106328.0
2020-10-30 15:45:00,57.96,58.06,57.78,57.8,99013.0,49.3938,49.479,49.2404,49.2575,99013.0
2020-10-30 15:50:00,57.77,57.89,57.72,57.8,130984.0,49.2319,49.3342,49.1893,49.2575,130984.0
2020-10-30 15:55:00,57.79,58.17,57.65,58.15,351345.0,49.2489,49.5728,49.1296,49.5557,351345.0
2020-11-02 09:30:00,58.89,59.18,58.7,58.8,52464.0,50.1864,50.4335,50.0244,50.1097,52464.0
2020-11-02 09:35:00,58.8,59.01,58.53,58.63,41424.0,50.1097,50.2886,49.8796,49.9648,41424.0
2020-11-02 09:40:00,58.59,58.61,58.22,58.35,12041.0,49.9307,49.9477,49.6154,49.7262,12041.0
2020-11-02 09:45:00,58.43,58.71,58.33,58.62,18011.0,49.7943,50.033,49.7091,49.9563,18011.0
2020-11-02 09:50:00,58.61,58.69,58.48,58.6,18755.0,49.9477,50.0159,49.837,49.9392,18755.0
2020-11-02 09:55:00,58.6,58.64,58.44,58.61,16725.0,49.9392,49.9733,49.8029,49.9477,16725.0
2020-11-02 10:00:00,58.65,58.76,58.58,58.75,26018.0,49.9818,50.0756,49.9222,50.0671,26018.0
2020-11-02 10:05:00,58.76,58.79,58.52,58.57,11295.0,50.0756,50.1011,49.871,49.9137,11295.0
2020-11-02 10:10:00,58.58,58.63,58.44,58.48,39841.0,49.9222,49.9648,49.8029,49.837,39841.0
2020-11-02 10:15:00,58.51,58.62,58.47,58.57,36219.0,49.8625,49.9563,49.8284,49.9137,36219.0
2020-11-02 10:20:00,58.58,58.66,58.49,58.6,31918.0,49.9222,49.9904,49.8455,49.9392,31918.0
2020-11-02 10:25:00,58.6,58.6,58.4,58.49,78967.0,49.9392,49.9392,49.7688,49.8455,78967.0
2020-11-02 10:30:00,58.47,58.59,58.41,58.44,25021.0,49.8284,49.9307,49.7773,49.8029,25021.0
2020-11-02 10:35:00,58.42,58.49,58.32,58.35,12388.0,49.7858,49.8455,49.7006,49.7262,12388.0
2020-11-02 10:40:00,58.34,58.38,58.3,58.34,23510.0,49.7176,49.7517,49.6836,49.7176,23510.0
2020-11-02 10:45:00,58.36,58.49,58.33,58.38,6235.0,49.7347,49.8455,49.7091,49.7517,6235.0
2020-11-02 10:50:00,58.47,58.49,58.25,58.25,51916.0,49.8284,49.8455,49.641,49.641,51916.0
2020-11-02 10:55:00,58.28,58.46,58.22,58.23,13041.0,49.6665,49.8199,49.6154,49.6239,13041.0
2020-11-02 11:00:00,58.24,58.38,58.23,58.33,7153.0,49.6324,49.7517,49.6239,49.7091,7153.0
2020-11-02 11:05:00,58.3,58.47,58.3,58.31,38758.0,49.6836,49.8284,49.6836,49.6921,38758.0
2020-11-02 11:10:00,58.33,58.38,58.28,58.38,17597.0,49.7091,49.7517,49.6665,49.7517,17597.0
2020-11-02 11:15:00,58.37,58.47,58.3,58.31,36862.0,49.7432,49.8284,49.6836,49.6921,36862.0
2020-11-02 11:20:00,58.31,58.32,58.08,58.15,28365.0,49.6921,49.7006,49.4961,49.5557,28365.0
2020-11-02 11:25:00,58.15,58.46,58.12,58.4,22729.0,49.5557,49.8199,49.5302,49.7688,22729.0
2020-11-02 11:30:00,58.4,58.48,58.28,58.45,108042.0,49.7688,49.837,49.6665,49.8114,108042.0
2020-11-02 11:35:00,58.45,58.45,58.31,58.39,105559.0,49.8114,49.8114,49.6921,49.7603,105559.0
2020-11-02 11:40:00,58.41,58.5,58.37,58.45,60191.0,49.7773,49.854,49.7432,49.8114,60191.0
2020-11-02 11:45:00,58.43,58.46,58.28,58.38,29822.0,49.7943,49.8199,49.6665,49.7517,29822.0
2020-11-02 11:50:00,58.39,58.51,58.31,58.43,40703.0,49.7603,49.8625,49.6921,49.7943,40703.0
2020-11-02 11:55:00,58.44,58.47,58.39,58.44,19692.0,49.8029,49.8284,49.7603,49.8029,19692.0
2020-11-02 12:00:00,58.44,58.58,58.41,58.57,16295.0,49.8029,49.9222,49.7773,49.9137,16295.0
2020-11-02 12:05:00,58.58,58.61,58.52,58.52,30345.0,49.9222,49.9477,49.871,49.871,30345.0
2020-11-02 12:10:00,58.52,58.59,58.5,58.55,19217.0,49.871,49.9307,49.854,49.8966,19217.0
2020-11-02 12:15:00,58.55,58.58,58.47,58.5,11089.0,49.8966,49.9222,49.8284,49.854,11089.0
2020-11-02 12:20:00,58.5,58.6,58.48,58.57,12162.0,49.854,49.9392,49.837,49.9137,12162.0
2020-11-02 12:25:00,58.59,58.65,58.55,58.65,7672.0,49.9307,49.9818,49.8966,49.9818,7672.0
2020-11-02 12:30:00,58.65,58.66,58.49,58.55,10401.0,49.9818,49.9904,49.8455,49.8966,10401.0
2020-11-02 12:35:00,58.56,58.56,58.34,58.36,7757.0,49.9051,49.9051,49.7176,49.7347,7757.0
2020-11-02 12:40:00,58.36,58.4,58.32,58.37,34292.0,49.7347,49.7688,49.7006,49.7432,34292.0
2020-11-02 12:45:00,58.38,58.39,58.29,58.39,8297.0,49.7517,49.7603,49.675,49.7603,8297.0
2020-11-02 12:50:00,58.39,58.4,58.33,58.35,7154.0,49.7603,49.7688,49.7091,49.7262,7154.0
2020-11-02 12:55:00,58.37,58.37,58.27,58.34,6295.0,49.7432,49.7432,49.658,49.7176,6295.0
2020-11-02 13:00:00,58.35,58.37,58.24,58.26,8474.0,49.7262,49.7432,49.6324,49.6495,8474.0
2020-11-02 13:05:00,58.25,58.34,58.22,58.34,7807.0,49.641,49.7176,49.6154,49.7176,7807.0
2020-11-02 13:10:00,58.34,58.44,58.31,58.34,16006.0,49.7176,49.8029,49.6921,49.7176,16006.0
2020-11-02 13:15:00,58.32,58.32,58.21,58.22,10602.0,49.7006,49.7006,49.6069,49.6154,10602.0
2020-11-02 13:20:00,58.22,58.28,58.19,58.23,13495.0,49.6154,49.6665,49.5898,49.6239,13495.0
2020-11-02 13:25:00,58.22,58.22,58.09,58.14,66685.0,49.6154,49.6154,49.5046,49.5472,66685.0
2020-11-02 13:30:00,58.14,58.2,58.12,58.19,11238.0,49.5472,49.5983,49.5302,49.5898,11238.0
2020-11-02 13:35:00,58.16,58.16,58.08,58.11,4664.0,49.5643,49.5643,49.4961,49.5216,4664.0
2020-11-02 13:40:00,58.11,58.2,58.0,58.2,626627.0,49.5216,49.5983,49.4279,49.5983,626627.0
2020-11-02 13:45:00,58.2,58.36,58.2,58.32,14285.0,49.5983,49.7347,49.5983,49.7006,14285.0
2020-11-02 13:50:00,58.35,58.36,58.21,58.23,8107.0,49.7262,49.7347,49.6069,49.6239,8107.0
2020-11-02 13:55:00,58.21,58.24,58.13,58.13,10334.0,49.6069,49.6324,49.5387,49.5387,10334.0
2020-11-02 14:00:00,58.15,58.26,58.15,58.17,8917.0,49.5557,49.6495,49.5557,49.5728,8917.0
2020-11-02 14:05:00,58.17,58.3,58.15,58.3,8131.0,49.5728,49.6836,49.5557,49.6836,8131.0
2020-11-02 14:10:00,58.27,58.34,58.21,58.31,14745.0,49.658,49.7176,49.6069,49.6921,14745.0
2020-11-02 14:15:00,58.33,58.34,58.26,58.28,9211.0,49.7091,49.7176,49.6495,49.6665,9211.0
2020-11-02 14:20:00,58.28,58.53,58.24,58.5,10416.0,49.6665,49.8796,49.6324,49.854,10416.0
2020-11-02 14:25:00,58.52,58.59,58.47,58.58,7522.0,49.871,49.9307,49.8284,49.9222,7522.0
2020-11-02 14:30:00,58.58,58.62,58.52,58.54,10370.0,49.9222,49.9563,49.871,49.8881,10370.0
2020-11-02 14:35:00,58.55,58.64,58.55,58.57,9348.0,49.8966,49.9733,49.8966,49.9137,9348.0
2020-11-02 14:40:00,58.57,58.61,58.51,58.58,8920.0,49.9137,49.9477,49.8625,49.9222,8920.0
2020-11-02 14:45:00,58.59,58.78,58.58,58.6,10712.0,49.9307,50.0926,49.9222,49.9392,10712.0
2020-11-02 14:50:00,58.6,58.78,58.57,58.59,15048.0,49.9392,50.0926,49.9137,49.9307,15048.0
2020-11-02 14:55:00,58.59,58.59,58.51,58.56,11024.0,49.9307,49.9307,49.8625,49.9051,11024.0
2020-11-02 15:00:00,58.57,58.69,58.54,58.58,12495.0,49.9137,50.0159,49.8881,49.9222,12495.0
2020-11-02 15:05:00,58.58,58.58,58.48,58.5,13217.0,49.9222,49.9222,49.837,49.854,13217.0
2020-11-02 15:10:00,58.51,58.57,58.48,58.54,15119.0,49.8625,49.9137,49.837,49.8881,15119.0
2020-11-02 15:15:00,58.55,58.68,58.55,58.62,15417.0,49.8966,50.0074,49.8966,49.9563,15417.0
2020-11-02 15:20:00,58.64,58.67,58.61,58.66,11024.0,49.9733,49.9989,49.9477,49.9904,11024.0
2020-11-02 15:25:00,58.64,58.65,58.54,58.54,20772.0,49.9733,49.9818,49.8881,49.8881,20772.0
2020-11-02 15:30:00,58.55,58.64,58.48,58.48,21180.0,49.8966,49.9733,49.837,49.837,21180.0
2020-11-02 15:35:00,58.49,58.51,58.44,58.49,13707.0,49.8455,49.8625,49.8029,49.8455,13707.0
2020-11-02 15:40:00,58.48,58.57,58.45,58.47,23139.0,49.837,49.9137,49.8114,49.8284,23139.0
2020-11-02 15:45:00,58.46,58.62,58.46,58.56,37821.0,49.8199,49.9563,49.8199,49.9051,37821.0
2020-11-02 15:50:00,58.56,58.63,58.5,58.59,51965.0,49.9051,49.9648,49.854,49.9307,51965.0
2020-11-02 15:55:00,58.58,58.72,58.49,58.5,148039.0,49.9222,50.0415,49.8455,49.854,148039.0
2020-11-03 09:30:00,59.49,59.91,59.44,59.73,27152.0,50.6977,51.0556,50.6551,50.9022,27152.0
2020-11-03 09:35:00,59.71,59.72,59.38,59.41,18371.0,50.8852,50.8937,50.6039,50.6295,18371.0
2020-11-03 09:40:00,59.36,59.56,59.26,59.5,10451.0,50.5869,50.7573,50.5017,50.7062,10451.0
2020-11-03 09:45:00,59.49,59.63,59.45,59.57,12861.0,50.6977,50.817,50.6636,50.7659,12861.0
2020-11-03 09:50:00,59.55,59.65,59.48,59.63,7387.0,50.7488,50.834,50.6892,50.817,7387.0
2020-11-03 09:55:00,59.59,59.72,59.57,59.68,10210.0,50.7829,50.8937,50.7659,50.8596,10210.0
2020-11-03 10:00:00,59.61,59.8,59.55,59.8,8066.0,50.7999,50.9619,50.7488,50.9619,8066.0
2020-11-03 10:05:00,59.82,59.89,59.7,59.8,35170.0,50.9789,51.0386,50.8766,50.9619,35170.0
2020-11-03 10:10:00,59.77,59.8,59.61,59.7,12442.0,50.9363,50.9619,50.7999,50.8766,12442.0
2020-11-03 10:15:00,59.7,59.85,59.69,59.85,22037.0,50.8766,51.0045,50.8681,51.0045,22037.0
2020-11-03 10:20:00,59.88,59.89,59.66,59.68,14301.0,51.03,51.0386,50.8426,50.8596,14301.0
2020-11-03 10:25:00,59.68,59.75,59.58,59.58,31904.0,50.8596,50.9193,50.7744,50.7744,31904.0
2020-11-03 10:30:00,59.55,59.58,59.4,59.43,13925.0,50.7488,50.7744,50.621,50.6466,13925.0
2020-11-03 10:35:00,59.45,59.5,59.37,59.46,8886.0,50.6636,50.7062,50.5954,50.6721,8886.0
2020-11-03 10:40:00,59.46,59.46,59.29,59.33,9603.0,50.6721,50.6721,50.5272,50.5613,9603.0
2020-11-03 10:45:00,59.3,59.39,59.3,59.32,7638.0,50.5358,50.6125,50.5358,50.5528,7638.0
2020-11-03 10:50:00,59.3,59.45,59.3,59.4,6929.0,50.5358,50.6636,50.5358,50.621,6929.0
2020-11-03 10:55:00,59.4,59.46,59.35,59.45,8853.0,50.621,50.6721,50.5784,50.6636,8853.0
2020-11-03 11:00:00,59.47,59.55,59.43,59.5,8091.0,50.6806,50.7488,50.6466,50.7062,8091.0
2020-11-03 11:05:00,59.53,59.66,59.53,59.59,12619.0,50.7318,50.8426,50.7318,50.7829,12619.0
2020-11-03 11:10:00,59.61,59.69,59.61,59.62,5332.0,50.7999,50.8681,50.7999,50.8085,5332.0
2020-11-03 11:15:00,59.64,59.74,59.64,59.71,12543.0,50.8255,50.9107,50.8255,50.8852,12543.0
2020-11-03 11:20:00,59.69,59.72,59.67,59.7,6172.0,50.8681,50.8937,50.8511,50.8766,6172.0
2020-11-03 11:25:00,59.74,59.88,59.71,59.8,11209.0,50.9107,51.03,50.8852,50.9619,11209.0
2020-11-03 11:30:00,59.82,59.9,59.81,59.89,5156.0,50.9789,51.0471,50.9704,51.0386,5156.0
2020-11-03 11:35:00,59.87,59.97,59.86,59.97,7848.0,51.0215,51.1067,51.013,51.1067,7848.0
2020-11-03 11:40:00,59.94,60.02,59.84,59.84,33930.0,51.0812,51.1494,50.996,50.996,33930.0
2020-11-03 11:45:00,59.83,59.84,59.74,59.78,5453.0,50.9874,50.996,50.9107,50.9448,5453.0
2020-11-03 11:50:00,59.78,59.78,59.66,59.67,5012.0,50.9448,50.9448,50.8426,50.8511,5012.0
2020-11-03 11:55:00,59.68,59.69,59.54,59.58,7759.0,50.8596,50.8681,50.7403,50.7744,7759.0
2020-11-03 12:00:00,59.6,59.65,59.55,59.55,6704.0,50.7914,50.834,50.7488,50.7488,6704.0
2020-11-03 12:05:00,59.57,59.57,59.41,59.51,10976.0,50.7659,50.7659,50.6295,50.7147,10976.0
2020-11-03 12:10:00,59.49,59.55,59.47,59.49,6024.0,50.6977,50.7488,50.6806,50.6977,6024.0
2020-11-03 12:15:00,59.49,59.55,59.43,59.43,10602.0,50.6977,50.7488,50.6466,50.6466,10602.0
2020-11-03 12:20:00,59.45,59.47,59.37,59.41,6712.0,50.6636,50.6806,50.5954,50.6295,6712.0
2020-11-03 12:25:00,59.38,59.38,59.29,59.35,18782.0,50.6039,50.6039,50.5272,50.5784,18782.0
2020-11-03 12:30:00,59.35,59.44,59.34,59.42,6989.0,50.5784,50.6551,50.5699,50.638,6989.0
2020-11-03 12:35:00,59.43,59.43,59.33,59.35,7990.0,50.6466,50.6466,50.5613,50.5784,7990.0
2020-11-03 12:40:00,59.37,59.38,59.31,59.33,8643.0,50.5954,50.6039,50.5443,50.5613,8643.0
2020-11-03 12:45:00,59.3,59.31,59.19,59.25,9776.0,50.5358,50.5443,50.442,50.4932,9776.0
2020-11-03 12:50:00,59.24,59.25,59.15,59.17,3452.0,50.4846,50.4932,50.4079,50.425,3452.0
2020-11-03 12:55:00,59.17,59.21,59.12,59.14,5483.0,50.425,50.4591,50.3824,50.3994,5483.0
2020-11-03 13:00:00,59.16,59.21,59.13,59.18,7366.0,50.4165,50.4591,50.3909,50.4335,7366.0
2020-11-03 13:05:00,59.18,59.28,59.17,59.23,4067.0,50.4335,50.5187,50.425,50.4761,4067.0
2020-11-03 13:10:00,59.22,59.26,59.08,59.1,12965.0,50.4676,50.5017,50.3483,50.3653,12965.0
2020-11-03 13:15:00,59.08,59.21,59.07,59.2,7564.0,50.3483,50.4591,50.3398,50.4505,7564.0
2020-11-03 13:20:00,59.2,59.21,59.15,59.21,5195.0,50.4505,50.4591,50.4079,50.4591,5195.0
2020-11-03 13:25:00,59.21,59.21,59.13,59.14,6369.0,50.4591,50.4591,50.3909,50.3994,6369.0
2020-11-03 13:30:00,59.15,59.18,59.12,59.13,18398.0,50.4079,50.4335,50.3824,50.3909,18398.0
2020-11-03 13:35:00,59.14,59.22,59.08,59.15,11650.0,50.3994,50.4676,50.3483,50.4079,11650.0
2020-11-03 13:40:00,59.12,59.18,59.06,59.18,6607.0,50.3824,50.4335,50.3312,50.4335,6607.0
2020-11-03 13:45:00,59.16,59.2,59.11,59.11,6147.0,50.4165,50.4505,50.3738,50.3738,6147.0
2020-11-03 13:50:00,59.12,59.15,59.01,59.04,5496.0,50.3824,50.4079,50.2886,50.3142,5496.0
2020-11-03 13:55:00,59.04,59.07,59.01,59.04,7690.0,50.3142,50.3398,50.2886,50.3142,7690.0
2020-11-03 14:00:00,59.02,59.12,59.01,59.09,6811.0,50.2971,50.3824,50.2886,50.3568,6811.0
2020-11-03 14:05:00,59.05,59.08,59.04,59.05,26606.0,50.3227,50.3483,50.3142,50.3227,26606.0
2020-11-03 14:10:00,59.05,59.13,59.02,59.12,10987.0,50.3227,50.3909,50.2971,50.3824,10987.0
2020-11-03 14:15:00,59.08,59.1,58.95,58.96,18452.0,50.3483,50.3653,50.2375,50.246,18452.0
2020-11-03 14:20:00,58.97,58.99,58.87,58.94,20714.0,50.2545,50.2716,50.1693,50.229,20714.0
2020-11-03 14:25:00,58.93,58.96,58.9,58.95,3435.0,50.2204,50.246,50.1949,50.2375,3435.0
2020-11-03 14:30:00,58.95,59.13,58.95,59.1,5586.0,50.2375,50.3909,50.2375,50.3653,5586.0
2020-11-03 14:35:00,59.08,59.11,59.04,59.08,3995.0,50.3483,50.3738,50.3142,50.3483,3995.0
2020-11-03 14:40:00,59.07,59.14,59.07,59.1,19808.0,50.3398,50.3994,50.3398,50.3653,19808.0
2020-11-03 14:45:00,59.08,59.18,59.07,59.18,8034.0,50.3483,50.4335,50.3398,50.4335,8034.0
2020-11-03 14:50:00,59.13,59.13,59.05,59.09,5807.0,50.3909,50.3909,50.3227,50.3568,5807.0
2020-11-03 14:55:00,59.06,59.1,59.01,59.1,15632.0,50.3312,50.3653,50.2886,50.3653,15632.0
2020-11-03 15:00:00,59.11,59.11,58.99,59.04,6460.0,50.3738,50.3738,50.2716,50.3142,6460.0
2020-11-03 15:05:00,59.04,59.04,58.95,58.97,4382.0,50.3142,50.3142,50.2375,50.2545,4382.0
2020-11-03 15:10:00,58.98,59.05,58.97,58.99,5180.0,50.2631,50.3227,50.2545,50.2716,5180.0
2020-11-03 15:15:00,59.02,59.05,58.96,59.0,6785.0,50.2971,50.3227,50.246,50.2801,6785.0
2020-11-03 15:20:00,59.01,59.05,58.95,58.98,21132.0,50.2886,50.3227,50.2375,50.2631,21132.0
2020-11-03 15:25:00,59.0,59.12,58.97,59.08,14404.0,50.2801,50.3824,50.2545,50.3483,14404.0
2020-11-03 15:30:00,59.1,59.25,59.09,59.24,23099.0,50.3653,50.4932,50.3568,50.4846,23099.0
2020-11-03 15:35:00,59.24,59.27,59.21,59.25,18974.0,50.4846,50.5102,50.4591,50.4932,18974.0
2020-11-03 15:40:00,59.26,59.42,59.23,59.4,33026.0,50.5017,50.638,50.4761,50.621,33026.0
2020-11-03 15:45:00,59.42,59.56,59.39,59.55,33806.0,50.638,50.7573,50.6125,50.7488,33806.0
2020-11-03 15:50:00,59.55,59.63,59.42,59.61,40359.0,50.7488,50.817,50.638,50.7999,40359.0
2020-11-03 15:55:00,59.6,59.6,59.26,59.34,152094.0,50.7914,50.7914,50.5017,50.5699,152094.0
2020-11-04 09:30:00,59.44,59.44,58.82,58.82,37273.0,50.6551,50.6551,50.1267,50.1267,37273.0
2020-11-04 09:35:00,58.82,59.0,58.59,58.72,22736.0,50.1267,50.2801,49.9307,50.0415,22736.0
2020-11-04 09:40:00,58.79,59.58,58.79,59.45,11388.0,50.1011,50.7744,50.1011,50.6636,11388.0
2020-11-04 09:45:00,59.48,59.84,59.31,59.84,12609.0,50.6892,50.996,50.5443,50.996,12609.0
2020-11-04 09:50:00,59.8,59.91,59.62,59.73,8626.0,50.9619,51.0556,50.8085,50.9022,8626.0
2020-11-04 09:55:00,59.81,59.93,59.65,59.93,4769.0,50.9704,51.0727,50.834,51.0727,4769.0
2020-11-04 10:00:00,59.99,60.0,59.78,59.93,16289.0,51.1238,51.1323,50.9448,51.0727,16289.0
2020-11-04 10:05:00,59.92,60.03,59.8,59.88,24911.0,51.0641,51.1579,50.9619,51.03,24911.0
2020-11-04 10:10:00,59.86,60.04,59.8,59.89,6333.0,51.013,51.1664,50.9619,51.0386,6333.0
2020-11-04 10:15:00,59.91,60.11,59.91,59.99,13818.0,51.0556,51.2261,51.0556,51.1238,13818.0
2020-11-04 10:20:00,60.0,60.16,59.96,59.97,13761.0,51.1323,51.2687,51.0982,51.1067,13761.0
2020-11-04 10:25:00,59.93,59.94,59.78,59.78,6933.0,51.0727,51.0812,50.9448,50.9448,6933.0
2020-11-04 10:30:00,59.78,59.87,59.68,59.78,10431.0,50.9448,51.0215,50.8596,50.9448,10431.0
2020-11-04 10:35:00,59.73,59.8,59.55,59.56,10927.0,50.9022,50.9619,50.7488,50.7573,10927.0
2020-11-04 10:40:00,59.57,59.6,59.46,59.58,9640.0,50.7659,50.7914,50.6721,50.7744,9640.0
2020-11-04 10:45:00,59.7,59.78,59.57,59.62,4330.0,50.8766,50.9448,50.7659,50.8085,4330.0
2020-11-04 10:50:00,59.64,59.76,59.59,59.73,7133.0,50.8255,50.9278,50.7829,50.9022,7133.0
2020-11-04 10:55:00,59.76,59.76,59.61,59.64,6872.0,50.9278,50.9278,50.7999,50.8255,6872.0
2020-11-04 11:00:00,59.65,59.72,59.57,59.63,7615.0,50.834,50.8937,50.7659,50.817,7615.0
2020-11-04 11:05:00,59.63,59.69,59.57,59.65,6764.0,50.817,50.8681,50.7659,50.834,6764.0
2020-11-04 11:10:00,59.64,59.68,59.55,59.57,6450.0,50.8255,50.8596,50.7488,50.7659,6450.0
2020-11-04 11:15:00,59.59,59.78,59.57,59.72,4874.0,50.7829,50.9448,50.7659,50.8937,4874.0
2020-11-04 11:20:00,59.72,59.79,59.64,59.71,16966.0,50.8937,50.9533,50.8255,50.8852,16966.0
2020-11-04 11:25:00,59.73,59.81,59.7,59.75,8691.0,50.9022,50.9704,50.8766,50.9193,8691.0
2020-11-04 11:30:00,59.7,59.86,59.7,59.74,10624.0,50.8766,51.013,50.8766,50.9107,10624.0
2020-11-04 11:35:00,59.78,59.83,59.63,59.64,5982.0,50.9448,50.9874,50.817,50.8255,5982.0
2020-11-04 11:40:00,59.66,59.67,59.54,59.54,7038.0,50.8426,50.8511,50.7403,50.7403,7038.0
2020-11-04 11:45:00,59.59,59.63,59.51,59.51,4271.0,50.7829,50.817,50.7147,50.7147,4271.0
2020-11-04 11:50:00,59.54,59.57,59.46,59.54,9883.0,50.7403,50.7659,50.6721,50.7403,9883.0
2020-11-04 11:55:00,59.54,59.69,59.53,59.6,14923.0,50.7403,50.8681,50.7318,50.7914,14923.0
2020-11-04 12:00:00,59.58,59.63,59.53,59.57,12405.0,50.7744,50.817,50.7318,50.7659,12405.0
2020-11-04 12:05:00,59.58,59.58,59.47,59.5,9339.0,50.7744,50.7744,50.6806,50.7062,9339.0
2020-11-04 12:10:00,59.5,59.58,59.42,59.44,11440.0,50.7062,50.7744,50.638,50.6551,11440.0
2020-11-04 12:15:00,59.46,59.56,59.44,59.53,14666.0,50.6721,50.7573,50.6551,50.7318,14666.0
2020-11-04 12:20:00,59.54,59.74,59.54,59.7,12164.0,50.7403,50.9107,50.7403,50.8766,12164.0
2020-11-04 12:25:00,59.71,59.72,59.64,59.65,8451.0,50.8852,50.8937,50.8255,50.834,8451.0
2020-11-04 12:30:00,59.66,59.68,59.61,59.64,16148.0,50.8426,50.8596,50.7999,50.8255,16148.0
2020-11-04 12:35:00,59.63,59.68,59.63,59.63,7726.0,50.817,50.8596,50.817,50.817,7726.0
2020-11-04 12:40:00,59.66,59.69,59.62,59.64,10047.0,50.8426,50.8681,50.8085,50.8255,10047.0
2020-11-04 12:45:00,59.65,59.65,59.55,59.58,7023.0,50.834,50.834,50.7488,50.7744,7023.0
2020-11-04 12:50:00,59.57,59.58,59.47,59.47,6148.0,50.7659,50.7744,50.6806,50.6806,6148.0
2020-11-04 12:55:00,59.49,59.54,59.46,59.48,3990.0,50.6977,50.7403,50.6721,50.6892,3990.0
2020-11-04 13:00:00,59.5,59.59,59.47,59.51,15210.0,50.7062,50.7829,50.6806,50.7147,15210.0
2020-11-04 13:05:00,59.53,59.6,59.48,59.49,10971.0,50.7318,50.7914,50.6892,50.6977,10971.0
2020-11-04 13:10:00,59.5,59.56,59.47,59.48,4816.0,50.7062,50.7573,50.6806,50.6892,4816.0
2020-11-04 13:15:00,59.49,59.5,59.4,59.4,3693.0,50.6977,50.7062,50.621,50.621,3693.0
2020-11-04 13:20:00,59.4,59.45,59.36,59.44,4123.0,50.621,50.6636,50.5869,50.6551,4123.0
2020-11-04 13:25:00,59.44,59.47,59.4,59.44,6802.0,50.6551,50.6806,50.621,50.6551,6802.0
2020-11-04 13:30:00,59.47,59.57,59.46,59.54,6627.0,50.6806,50.7659,50.6721,50.7403,6627.0
2020-11-04 13:35:00,59.54,59.56,59.46,59.48,9722.0,50.7403,50.7573,50.6721,50.6892,9722.0
2020-11-04 13:40:00,59.48,59.5,59.26,59.36,8999.0,50.6892,50.7062,50.5017,50.5869,8999.0
2020-11-04 13:45:00,59.34,59.39,59.31,59.32,4500.0,50.5699,50.6125,50.5443,50.5528,4500.0
2020-11-04 13:50:00,59.32,59.39,59.29,59.37,5783.0,50.5528,50.6125,50.5272,50.5954,5783.0
2020-11-04 13:55:00,59.36,59.37,59.27,59.31,7149.0,50.5869,50.5954,50.5102,50.5443,7149.0
2020-11-04 14:00:00,59.32,59.39,59.27,59.27,14967.0,50.5528,50.6125,50.5102,50.5102,14967.0
2020-11-04 14:05:00,59.28,59.36,59.28,59.28,3810.0,50.5187,50.5869,50.5187,50.5187,3810.0
2020-11-04 14:10:00,59.29,59.36,59.28,59.34,6506.0,50.5272,50.5869,50.5187,50.5699,6506.0
2020-11-04 14:15:00,59.34,59.34,59.26,59.3,6826.0,50.5699,50.5699,50.5017,50.5358,6826.0
2020-11-04 14:20:00,59.29,59.33,59.16,59.2,10069.0,50.5272,50.5613,50.4165,50.4505,10069.0
2020-11-04 14:25:00,59.21,59.24,59.18,59.21,19663.0,50.4591,50.4846,50.4335,50.4591,19663.0
2020-11-04 14:30:00,59.21,59.24,59.15,59.16,7657.0,50.4591,50.4846,50.4079,50.4165,7657.0
2020-11-04 14:35:00,59.16,59.22,59.12,59.16,12485.0,50.4165,50.4676,50.3824,50.4165,12485.0
2020-11-04 14:40:00,59.15,59.17,59.07,59.12,14767.0,50.4079,50.425,50.3398,50.3824,14767.0
2020-11-04 14:45:00,59.11,59.12,58.95,58.98,17728.0,50.3738,50.3824,50.2375,50.2631,17728.0
2020-11-04 14:50:00,59.0,59.03,58.95,58.95,11800.0,50.2801,50.3057,50.2375,50.2375,11800.0
2020-11-04 14:55:00,58.95,59.01,58.89,58.89,11783.0,50.2375,50.2886,50.1864,50.1864,11783.0
2020-11-04 15:00:00,58.92,58.92,58.71,58.75,18738.0,50.2119,50.2119,50.033,50.0671,18738.0
2020-11-04 15:05:00,58.76,58.78,58.72,58.76,13745.0,50.0756,50.0926,50.0415,50.0756,13745.0
2020-11-04 15:10:00,58.75,58.75,58.62,58.67,30010.0,50.0671,50.0671,49.9563,49.9989,30010.0
2020-11-04 15:15:00,58.68,58.68,58.6,58.62,19994.0,50.0074,50.0074,49.9392,49.9563,19994.0
2020-11-04 15:20:00,58.67,58.7,58.57,58.62,21785.0,49.9989,50.0244,49.9137,49.9563,21785.0
2020-11-04 15:25:00,58.61,58.63,58.58,58.61,16757.0,49.9477,49.9648,49.9222,49.9477,16757.0
2020-11-04 15:30:00,58.59,58.66,58.47,58.65,27959.0,49.9307,49.9904,49.8284,49.9818,27959.0
2020-11-04 15:35:00,58.65,58.65,58.49,58.58,26469.0,49.9818,49.9818,49.8455,49.9222,26469.0
2020-11-04 15:40:00,58.56,58.57,58.45,58.53,24629.0,49.9051,49.9137,49.8114,49.8796,24629.0
2020-11-04 15:45:00,58.52,58.58,58.37,58.4,52342.0,49.871,49.9222,49.7432,49.7688,52342.0
2020-11-04 15:50:00,58.38,58.52,58.38,58.49,65580.0,49.7517,49.871,49.7517,49.8455,65580.0
2020-11-04 15:55:00,58.5,58.5,58.25,58.41,253491.0,49.854,49.854,49.641,49.7773,253491.0
2020-11-05 09:30:00,58.65,59.0,58.65,58.94,25155.0,49.9818,50.2801,49.9818,50.229,25155.0
2020-11-05 09:35:00,58.95,59.08,58.82,59.02,31580.0,50.2375,50.3483,50.1267,50.2971,31580.0
2020-11-05 09:40:00,59.02,59.11,58.95,59.09,14311.0,50.2971,50.3738,50.2375,50.3568,14311.0
2020-11-05 09:45:00,59.11,59.28,59.04,59.04,16421.0,50.3738,50.5187,50.3142,50.3142,16421.0
2020-11-05 09:50:00,59.06,59.15,59.05,59.11,20061.0,50.3312,50.4079,50.3227,50.3738,20061.0
2020-11-05 09:55:00,59.11,59.17,58.92,58.95,10673.0,50.3738,50.425,50.2119,50.2375,10673.0
2020-11-05 10:00:00,58.94,59.05,58.86,58.98,20792.0,50.229,50.3227,50.1608,50.2631,20792.0
2020-11-05 10:05:00,59.0,59.05,58.97,59.01,19678.0,50.2801,50.3227,50.2545,50.2886,19678.0
2020-11-05 10:10:00,59.01,59.25,58.99,59.24,18038.0,50.2886,50.4932,50.2716,50.4846,18038.0
2020-11-05 10:15:00,59.23,59.53,59.23,59.51,17866.0,50.4761,50.7318,50.4761,50.7147,17866.0
2020-11-05 10:20:00,59.53,59.64,59.49,59.55,27142.0,50.7318,50.8255,50.6977,50.7488,27142.0
2020-11-05 10:25:00,59.55,59.57,59.41,59.41,21417.0,50.7488,50.7659,50.6295,50.6295,21417.0
2020-11-05 10:30:00,59.43,59.44,59.27,59.36,14336.0,50.6466,50.6551,50.5102,50.5869,14336.0
2020-11-05 10:35:00,59.35,59.43,59.28,59.39,13284.0,50.5784,50.6466,50.5187,50.6125,13284.0
2020-11-05 10:40:00,59.32,59.39,59.28,59.31,6317.0,50.5528,50.6125,50.5187,50.5443,6317.0
2020-11-05 10:45:00,59.32,59.33,59.23,59.25,7885.0,50.5528,50.5613,50.4761,50.4932,7885.0
2020-11-05 10:50:00,59.2,59.25,59.12,59.12,9631.0,50.4505,50.4932,50.3824,50.3824,9631.0
2020-11-05 10:55:00,59.09,59.11,58.96,58.96,8485.0,50.3568,50.3738,50.246,50.246,8485.0
2020-11-05 11:00:00,58.98,59.02,58.91,59.0,15727.0,50.2631,50.2971,50.2034,50.2801,15727.0
2020-11-05 11:05:00,58.96,59.05,58.94,58.97,4374.0,50.246,50.3227,50.229,50.2545,4374.0
2020-11-05 11:10:00,58.95,58.96,58.85,58.94,9241.0,50.2375,50.246,50.1523,50.229,9241.0
2020-11-05 11:15:00,58.98,59.01,58.85,58.88,17623.0,50.2631,50.2886,50.1523,50.1778,17623.0
2020-11-05 11:20:00,58.9,58.95,58.82,58.83,4392.0,50.1949,50.2375,50.1267,50.1352,4392.0
2020-11-05 11:25:00,58.83,58.84,58.71,58.72,6948.0,50.1352,50.1438,50.033,50.0415,6948.0
2020-11-05 11:30:00,58.74,58.8,58.74,58.76,6413.0,50.0585,50.1097,50.0585,50.0756,6413.0
2020-11-05 11:35:00,58.74,58.74,58.61,58.65,7201.0,50.0585,50.0585,49.9477,49.9818,7201.0
2020-11-05 11:40:00,58.66,58.8,58.65,58.79,20664.0,49.9904,50.1097,49.9818,50.1011,20664.0
2020-11-05 11:45:00,58.78,58.79,58.73,58.74,4370.0,50.0926,50.1011,50.05,50.0585,4370.0
2020-11-05 11:50:00,58.76,58.79,58.7,58.76,5577.0,50.0756,50.1011,50.0244,50.0756,5577.0
2020-11-05 11:55:00,58.77,58.79,58.66,58.69,5554.0,50.0841,50.1011,49.9904,50.0159,5554.0
2020-11-05 12:00:00,58.69,58.72,58.62,58.67,21702.0,50.0159,50.0415,49.9563,49.9989,21702.0
2020-11-05 12:05:00,58.65,58.66,58.53,58.54,22753.0,49.9818,49.9904,49.8796,49.8881,22753.0
2020-11-05 12:10:00,58.55,58.57,58.48,58.5,11826.0,49.8966,49.9137,49.837,49.854,11826.0
2020-11-05 12:15:00,58.49,58.51,58.38,58.44,6035.0,49.8455,49.8625,49.7517,49.8029,6035.0
2020-11-05 12:20:00,58.44,58.44,58.35,58.42,8369.0,49.8029,49.8029,49.7262,49.7858,8369.0
2020-11-05 12:25:00,58.43,58.43,58.3,58.3,3635.0,49.7943,49.7943,49.6836,49.6836,3635.0
2020-11-05 12:30:00,58.34,58.48,58.33,58.46,4237.0,49.7176,49.837,49.7091,49.8199,4237.0
2020-11-05 12:35:00,58.46,58.6,58.46,58.59,9865.0,49.8199,49.9392,49.8199,49.9307,9865.0
2020-11-05 12:40:00,58.58,58.59,58.51,58.59,7753.0,49.9222,49.9307,49.8625,49.9307,7753.0
2020-11-05 12:45:00,58.59,58.63,58.55,58.59,7514.0,49.9307,49.9648,49.8966,49.9307,7514.0
2020-11-05 12:50:00,58.6,58.62,58.58,58.6,8964.0,49.9392,49.9563,49.9222,49.9392,8964.0
2020-11-05 12:55:00,58.6,58.65,58.58,58.64,16260.0,49.9392,49.9818,49.9222,49.9733,16260.0
2020-11-05 13:00:00,58.7,58.87,58.68,58.84,9547.0,50.0244,50.1693,50.0074,50.1438,9547.0
2020-11-05 13:05:00,58.84,58.85,58.79,58.8,7017.0,50.1438,50.1523,50.1011,50.1097,7017.0
2020-11-05 13:10:00,58.8,58.93,58.8,58.88,10272.0,50.1097,50.2204,50.1097,50.1778,10272.0
2020-11-05 13:15:00,58.88,58.9,58.82,58.89,8068.0,50.1778,50.1949,50.1267,50.1864,8068.0
2020-11-05 13:20:00,58.86,58.89,58.83,58.83,7086.0,50.1608,50.1864,50.1352,50.1352,7086.0
2020-11-05 13:25:00,58.82,58.87,58.81,58.85,6246.0,50.1267,50.1693,50.1182,50.1523,6246.0
2020-11-05 13:30:00,58.86,58.96,58.85,58.89,7112.0,50.1608,50.246,50.1523,50.1864,7112.0
2020-11-05 13:35:00,58.9,58.92,58.85,58.92,10080.0,50.1949,50.2119,50.1523,50.2119,10080.0
2020-11-05 13:40:00,58.93,58.93,58.83,58.9,11587.0,50.2204,50.2204,50.1352,50.1949,11587.0
2020-11-05 13:45:00,58.87,58.87,58.72,58.76,8107.0,50.1693,50.1693,50.0415,50.0756,8107.0
2020-11-05 13:50:00,58.77,58.78,58.74,58.75,6463.0,50.0841,50.0926,50.0585,50.0671,6463.0
2020-11-05 13:55:00,58.75,58.78,58.7,58.76,6509.0,50.0671,50.0926,50.0244,50.0756,6509.0
2020-11-05 14:00:00,58.76,58.98,58.74,58.92,9094.0,50.0756,50.2631,50.0585,50.2119,9094.0
2020-11-05 14:05:00,58.94,58.94,58.8,58.8,6675.0,50.229,50.229,50.1097,50.1097,6675.0
2020-11-05 14:10:00,58.79,58.83,58.76,58.78,4280.0,50.1011,50.1352,50.0756,50.0926,4280.0
2020-11-05 14:15:00,58.79,58.79,58.73,58.75,2033.0,50.1011,50.1011,50.05,50.0671,2033.0
2020-11-05 14:20:00,58.75,58.83,58.72,58.8,3737.0,50.0671,50.1352,50.0415,50.1097,3737.0
2020-11-05 14:25:00,58.8,58.85,58.8,58.83,3861.0,50.1097,50.1523,50.1097,50.1352,3861.0
2020-11-05 14:30:00,58.86,58.97,58.86,58.92,6440.0,50.1608,50.2545,50.1608,50.2119,6440.0
2020-11-05 14:35:00,58.92,58.92,58.83,58.91,14796.0,50.2119,50.2119,50.1352,50.2034,14796.0
2020-11-05 14:40:00,58.91,58.98,58.87,58.98,7587.0,50.2034,50.2631,50.1693,50.2631,7587.0
2020-11-05 14:45:00,58.94,58.94,58.82,58.83,3170.0,50.229,50.229,50.1267,50.1352,3170.0
2020-11-05 14:50:00,58.82,58.84,58.78,58.81,5020.0,50.1267,50.1438,50.0926,50.1182,5020.0
2020-11-05 14:55:00,58.82,58.92,58.79,58.91,11822.0,50.1267,50.2119,50.1011,50.2034,11822.0
2020-11-05 15:00:00,58.88,58.92,58.83,58.86,7533.0,50.1778,50.2119,50.1352,50.1608,7533.0
2020-11-05 15:05:00,58.87,58.92,58.69,58.72,19114.0,50.1693,50.2119,50.0159,50.0415,19114.0
2020-11-05 15:10:00,58.73,58.77,58.69,58.71,11739.0,50.05,50.0841,50.0159,50.033,11739.0
2020-11-05 15:15:00,58.71,58.74,58.64,58.68,9294.0,50.033,50.0585,49.9733,50.0074,9294.0
2020-11-05 15:20:00,58.67,58.77,58.67,58.77,10887.0,49.9989,50.0841,49.9989,50.0841,10887.0
2020-11-05 15:25:00,58.76,58.84,58.75,58.84,12051.0,50.0756,50.1438,50.0671,50.1438,12051.0
2020-11-05 15:30:00,58.84,58.87,58.65,58.7,11356.0,50.1438,50.1693,49.9818,50.0244,11356.0
2020-11-05 15:35:00,58.71,58.71,58.58,58.59,22832.0,50.033,50.033,49.9222,49.9307,22832.0
2020-11-05 15:40:00,58.6,58.66,58.52,58.54,18387.0,49.9392,49.9904,49.871,49.8881,18387.0
2020-11-05 15:45:00,58.52,58.62,58.45,58.61,27074.0,49.871,49.9563,49.8114,49.9477,27074.0
2020-11-05 15:50:00,58.59,58.69,58.49,58.67,22339.0,49.9307,50.0159,49.8455,49.9989,22339.0
2020-11-05 15:55:00,58.66,58.86,58.6,58.78,217611.0,49.9904,50.1608,49.9392,50.0926,217611.0
2020-11-06 09:30:00,58.6,58.8,58.46,58.65,23974.0,49.9392,50.1097,49.8199,49.9818,23974.0
2020-11-06 09:35:00,58.71,58.77,58.65,58.68,7271.0,50.033,50.0841,49.9818,50.0074,7271.0
2020-11-06 09:40:00,58.72,59.03,58.72,58.91,6058.0,50.0415,50.3057,50.0415,50.2034,6058.0
2020-11-06 09:45:00,58.98,59.04,58.85,58.95,15624.0,50.2631,50.3142,50.1523,50.2375,15624.0
2020-11-06 09:50:00,58.96,59.01,58.83,58.96,7924.0,50.246,50.2886,50.1352,50.246,7924.0
2020-11-06 09:55:00,58.98,59.14,58.95,59.03,5959.0,50.2631,50.3994,50.2375,50.3057,5959.0
2020-11-06 10:00:00,59.03,59.11,58.96,59.09,16840.0,50.3057,50.3738,50.246,50.3568,16840.0
2020-11-06 10:05:00,59.01,59.11,58.97,59.1,6351.0,50.2886,50.3738,50.2545,50.3653,6351.0
2020-11-06 10:10:00,59.04,59.12,59.01,59.08,7278.0,50.3142,50.3824,50.2886,50.3483,7278.0
2020-11-06 10:15:00,59.11,59.11,58.95,58.98,4365.0,50.3738,50.3738,50.2375,50.2631,4365.0
2020-11-06 10:20:00,58.98,59.03,58.93,58.98,10944.0,50.2631,50.3057,50.2204,50.2631,10944.0
2020-11-06 10:25:00,58.95,58.98,58.89,58.9,5591.0,50.2375,50.2631,50.1864,50.1949,5591.0
2020-11-06 10:30:00,58.9,58.95,58.79,58.8,7814.0,50.1949,50.2375,50.1011,50.1097,7814.0
2020-11-06 10:35:00,58.82,58.82,58.7,58.72,11068.0,50.1267,50.1267,50.0244,50.0415,11068.0
2020-11-06 10:40:00,58.72,58.84,58.7,58.8,7723.0,50.0415,50.1438,50.0244,50.1097,7723.0
2020-11-06 10:45:00,58.77,58.9,58.76,58.89,6252.0,50.0841,50.1949,50.0756,50.1864,6252.0
2020-11-06 10:50:00,58.89,59.06,58.87,59.04,5120.0,50.1864,50.3312,50.1693,50.3142,5120.0
2020-11-06 10:55:00,59.02,59.02,58.6,58.72,34898.0,50.2971,50.2971,49.9392,50.0415,34898.0
2020-11-06 11:00:00,58.74,59.01,58.69,59.01,8114.0,50.0585,50.2886,50.0159,50.2886,8114.0
2020-11-06 11:05:00,59.0,59.02,58.92,58.99,7913.0,50.2801,50.2971,50.2119,50.2716,7913.0
2020-11-06 11:10:00,58.95,59.06,58.91,58.96,5591.0,50.2375,50.3312,50.2034,50.246,5591.0
2020-11-06 11:15:00,58.96,58.97,58.85,58.89,7639.0,50.246,50.2545,50.1523,50.1864,7639.0
2020-11-06 11:20:00,58.86,58.93,58.83,58.84,4421.0,50.1608,50.2204,50.1352,50.1438,4421.0
2020-11-06 11:25:00,58.81,58.87,58.75,58.79,7520.0,50.1182,50.1693,50.0671,50.1011,7520.0
2020-11-06 11:30:00,58.81,58.82,58.69,58.71,5701.0,50.1182,50.1267,50.0159,50.033,5701.0
2020-11-06 11:35:00,58.71,58.81,58.69,58.76,12778.0,50.033,50.1182,50.0159,50.0756,12778.0
2020-11-06 11:40:00,58.74,58.8,58.72,58.73,3276.0,50.0585,50.1097,50.0415,50.05,3276.0
2020-11-06 11:45:00,58.75,58.76,58.69,58.71,3353.0,50.0671,50.0756,50.0159,50.033,3353.0
2020-11-06 11:50:00,58.7,58.77,58.67,58.75,4601.0,50.0244,50.0841,49.9989,50.0671,4601.0
2020-11-06 11:55:00,58.7,58.71,58.65,58.69,4275.0,50.0244,50.033,49.9818,50.0159,4275.0
2020-11-06 12:00:00,58.68,58.75,58.68,58.69,2201.0,50.0074,50.0671,50.0074,50.0159,2201.0
2020-11-06 12:05:00,58.7,58.71,58.65,58.67,2207.0,50.0244,50.033,49.9818,49.9989,2207.0
2020-11-06 12:10:00,58.68,58.69,58.61,58.62,2072.0,50.0074,50.0159,49.9477,49.9563,2072.0
2020-11-06 12:15:00,58.62,58.63,58.56,58.57,6351.0,49.9563,49.9648,49.9051,49.9137,6351.0
2020-11-06 12:20:00,58.56,58.58,58.49,58.5,8369.0,49.9051,49.9222,49.8455,49.854,8369.0
2020-11-06 12:25:00,58.51,58.53,58.48,58.48,3585.0,49.8625,49.8796,49.837,49.837,3585.0
2020-11-06 12:30:00,58.48,58.51,58.45,58.49,5004.0,49.837,49.8625,49.8114,49.8455,5004.0
2020-11-06 12:35:00,58.5,58.5,58.43,58.48,2569.0,49.854,49.854,49.7943,49.837,2569.0
2020-11-06 12:40:00,58.49,58.51,58.48,58.49,2892.0,49.8455,49.8625,49.837,49.8455,2892.0
2020-11-06 12:45:00,58.51,58.6,58.51,58.6,4500.0,49.8625,49.9392,49.8625,49.9392,4500.0
2020-11-06 12:50:00,58.58,58.67,58.57,58.62,8516.0,49.9222,49.9989,49.9137,49.9563,8516.0
2020-11-06 12:55:00,58.61,58.61,58.52,58.55,4015.0,49.9477,49.9477,49.871,49.8966,4015.0
2020-11-06 13:00:00,58.55,58.57,58.54,58.57,1952.0,49.8966,49.9137,49.8881,49.9137,1952.0
2020-11-06 13:05:00,58.57,58.62,58.55,58.6,3005.0,49.9137,49.9563,49.8966,49.9392,3005.0
2020-11-06 13:10:00,58.6,58.62,58.58,58.6,3426.0,49.9392,49.9563,49.9222,49.9392,3426.0
2020-11-06 13:15:00,58.61,58.65,58.55,58.64,5998.0,49.9477,49.9818,49.8966,49.9733,5998.0
2020-11-06 13:20:00,58.62,58.64,58.59,58.63,5094.0,49.9563,49.9733,49.9307,49.9648,5094.0
2020-11-06 13:25:00,58.63,58.65,58.58,58.58,5825.0,49.9648,49.9818,49.9222,49.9222,5825.0
2020-11-06 13:30:00,58.56,58.57,58.5,58.51,6242.0,49.9051,49.9137,49.854,49.8625,6242.0
2020-11-06 13:35:00,58.51,58.53,58.48,58.49,5878.0,49.8625,49.8796,49.837,49.8455,5878.0
2020-11-06 13:40:00,58.48,58.5,58.46,58.5,8074.0,49.837,49.854,49.8199,49.854,8074.0
2020-11-06 13:45:00,58.47,58.54,58.44,58.53,7889.0,49.8284,49.8881,49.8029,49.8796,7889.0
2020-11-06 13:50:00,58.54,58.57,58.53,58.57,6580.0,49.8881,49.9137,49.8796,49.9137,6580.0
2020-11-06 13:55:00,58.56,58.58,58.51,58.58,6388.0,49.9051,49.9222,49.8625,49.9222,6388.0
2020-11-06 14:00:00,58.62,58.62,58.55,58.61,10673.0,49.9563,49.9563,49.8966,49.9477,10673.0
2020-11-06 14:05:00,58.61,58.67,58.61,58.67,4209.0,49.9477,49.9989,49.9477,49.9989,4209.0
2020-11-06 14:10:00,58.66,58.68,58.62,58.64,10901.0,49.9904,50.0074,49.9563,49.9733,10901.0
2020-11-06 14:15:00,58.63,58.63,58.58,58.59,5291.0,49.9648,49.9648,49.9222,49.9307,5291.0
2020-11-06 14:20:00,58.58,58.67,58.57,58.65,5241.0,49.9222,49.9989,49.9137,49.9818,5241.0
2020-11-06 14:25:00,58.64,58.69,58.62,58.66,3478.0,49.9733,50.0159,49.9563,49.9904,3478.0
2020-11-06 14:30:00,58.66,58.7,58.63,58.68,4685.0,49.9904,50.0244,49.9648,50.0074,4685.0
2020-11-06 14:35:00,58.68,58.68,58.58,58.59,5490.0,50.0074,50.0074,49.9222,49.9307,5490.0
2020-11-06 14:40:00,58.58,58.6,58.55,58.57,6955.0,49.9222,49.9392,49.8966,49.9137,6955.0
2020-11-06 14:45:00,58.56,58.6,58.55,58.58,5515.0,49.9051,49.9392,49.8966,49.9222,5515.0
2020-11-06 14:50:00,58.57,58.65,58.57,58.64,3892.0,49.9137,49.9818,49.9137,49.9733,3892.0
2020-11-06 14:55:00,58.64,58.64,58.58,58.63,9738.0,49.9733,49.9733,49.9222,49.9648,9738.0
2020-11-06 15:00:00,58.61,58.61,58.55,58.61,11862.0,49.9477,49.9477,49.8966,49.9477,11862.0
2020-11-06 15:05:00,58.62,58.67,58.6,58.66,9640.0,49.9563,49.9989,49.9392,49.9904,9640.0
2020-11-06 15:10:00,58.65,58.67,58.61,58.66,7843.0,49.9818,49.9989,49.9477,49.9904,7843.0
2020-11-06 15:15:00,58.62,58.63,58.59,58.6,6249.0,49.9563,49.9648,49.9307,49.9392,6249.0
2020-11-06 15:20:00,58.59,58.64,58.57,58.63,10320.0,49.9307,49.9733,49.9137,49.9648,10320.0
2020-11-06 15:25:00,58.63,58.66,58.62,58.62,11812.0,49.9648,49.9904,49.9563,49.9563,11812.0
2020-11-06 15:30:00,58.63,58.68,58.62,58.63,14188.0,49.9648,50.0074,49.9563,49.9648,14188.0
2020-11-06 15:35:00,58.61,58.63,58.54,58.57,39781.0,49.9477,49.9648,49.8881,49.9137,39781.0
2020-11-06 15:40:00,58.58,58.66,58.56,58.64,30022.0,49.9222,49.9904,49.9051,49.9733,30022.0
2020-11-06 15:45:00,58.64,58.72,58.63,58.69,34537.0,49.9733,50.0415,49.9648,50.0159,34537.0
2020-11-06 15:50:00,58.7,58.7,58.53,58.53,63229.0,50.0244,50.0244,49.8796,49.8796,63229.0
2020-11-06 15:55:00,58.53,58.54,58.39,58.42,138193.0,49.8796,49.8881,49.7603,49.7858,138193.0
2020-11-09 09:30:00,61.04,61.94,60.52,61.6,125413.0,52.0186,52.7856,51.5755,52.4958,125413.0
2020-11-09 09:35:00,61.59,61.98,61.59,61.71,41173.0,52.4873,52.8197,52.4873,52.5896,41173.0
2020-11-09 09:40:00,61.73,61.92,61.68,61.81,20494.0,52.6066,52.7685,52.564,52.6748,20494.0
2020-11-09 09:45:00,61.8,61.98,61.74,61.8,52735.0,52.6663,52.8197,52.6151,52.6663,52735.0
2020-11-09 09:50:00,61.84,61.96,61.64,61.65,19470.0,52.7004,52.8026,52.5299,52.5384,19470.0
2020-11-09 09:55:00,61.65,61.81,61.64,61.72,19751.0,52.5384,52.6748,52.5299,52.5981,19751.0
2020-11-09 10:00:00,61.72,61.99,61.63,61.96,22339.0,52.5981,52.8282,52.5214,52.8026,22339.0
2020-11-09 10:05:00,61.99,62.15,61.53,61.59,22704.0,52.8282,52.9646,52.4362,52.4873,22704.0
2020-11-09 10:10:00,61.54,61.72,61.39,61.39,31185.0,52.4447,52.5981,52.3169,52.3169,31185.0
2020-11-09 10:15:00,61.33,61.48,61.27,61.35,17723.0,52.2657,52.3936,52.2146,52.2828,17723.0
2020-11-09 10:20:00,61.35,61.59,61.21,61.22,18092.0,52.2828,52.4873,52.1635,52.172,18092.0
2020-11-09 10:25:00,61.23,61.34,61.06,61.17,20389.0,52.1805,52.2743,52.0356,52.1294,20389.0
2020-11-09 10:30:00,61.23,61.36,60.91,60.91,9394.0,52.1805,52.2913,51.9078,51.9078,9394.0
2020-11-09 10:35:00,60.88,60.96,60.7,60.93,20989.0,51.8822,51.9504,51.7289,51.9249,20989.0
2020-11-09 10:40:00,60.89,61.1,60.83,61.01,15154.0,51.8908,52.0697,51.8396,51.993,15154.0
2020-11-09 10:45:00,61.0,61.15,60.89,61.05,16077.0,51.9845,52.1123,51.8908,52.0271,16077.0
2020-11-09 10:50:00,61.07,61.19,61.05,61.16,20616.0,52.0442,52.1464,52.0271,52.1209,20616.0
2020-11-09 10:55:00,61.15,61.31,61.04,61.18,31862.0,52.1123,52.2487,52.0186,52.1379,31862.0
2020-11-09 11:00:00,61.21,61.27,61.11,61.11,14928.0,52.1635,52.2146,52.0783,52.0783,14928.0
2020-11-09 11:05:00,61.15,61.39,61.14,61.36,15235.0,52.1123,52.3169,52.1038,52.2913,15235.0
2020-11-09 11:10:00,61.36,61.44,61.23,61.29,11289.0,52.2913,52.3595,52.1805,52.2317,11289.0
2020-11-09 11:15:00,61.25,61.36,61.15,61.21,10530.0,52.1976,52.2913,52.1123,52.1635,10530.0
2020-11-09 11:20:00,61.21,61.35,61.13,61.32,25548.0,52.1635,52.2828,52.0953,52.2572,25548.0
2020-11-09 11:25:00,61.34,61.4,61.25,61.38,45439.0,52.2743,52.3254,52.1976,52.3084,45439.0
2020-11-09 11:30:00,61.4,61.45,61.32,61.34,21251.0,52.3254,52.368,52.2572,52.2743,21251.0
2020-11-09 11:35:00,61.38,61.45,61.28,61.33,11580.0,52.3084,52.368,52.2231,52.2657,11580.0
2020-11-09 11:40:00,61.31,61.35,61.19,61.35,12002.0,52.2487,52.2828,52.1464,52.2828,12002.0
2020-11-09 11:45:00,61.35,61.42,61.27,61.27,12854.0,52.2828,52.3424,52.2146,52.2146,12854.0
2020-11-09 11:50:00,61.17,61.29,61.14,61.22,10507.0,52.1294,52.2317,52.1038,52.172,10507.0
2020-11-09 11:55:00,61.24,61.24,61.06,61.13,9977.0,52.189,52.189,52.0356,52.0953,9977.0
2020-11-09 12:00:00,61.16,61.39,61.16,61.37,9233.0,52.1209,52.3169,52.1209,52.2998,9233.0
2020-11-09 12:05:00,61.41,61.46,61.24,61.43,13952.0,52.3339,52.3765,52.189,52.351,13952.0
2020-11-09 12:10:00,61.44,61.44,61.28,61.32,26428.0,52.3595,52.3595,52.2231,52.2572,26428.0
2020-11-09 12:15:00,61.32,61.35,61.24,61.33,24366.0,52.2572,52.2828,52.189,52.2657,24366.0
2020-11-09 12:20:00,61.35,61.43,61.26,61.39,15662.0,52.2828,52.351,52.2061,52.3169,15662.0
2020-11-09 12:25:00,61.4,61.57,61.4,61.54,9806.0,52.3254,52.4703,52.3254,52.4447,9806.0
2020-11-09 12:30:00,61.57,61.57,61.46,61.49,23795.0,52.4703,52.4703,52.3765,52.4021,23795.0
2020-11-09 12:35:00,61.48,61.62,61.47,61.6,10138.0,52.3936,52.5129,52.3851,52.4958,10138.0
2020-11-09 12:40:00,61.58,61.64,61.53,61.6,17387.0,52.4788,52.5299,52.4362,52.4958,17387.0
2020-11-09 12:45:00,61.59,61.63,61.45,61.45,16480.0,52.4873,52.5214,52.368,52.368,16480.0
2020-11-09 12:50:00,61.48,61.59,61.45,61.48,11789.0,52.3936,52.4873,52.368,52.3936,11789.0
2020-11-09 12:55:00,61.44,61.46,61.32,61.43,13263.0,52.3595,52.3765,52.2572,52.351,13263.0
2020-11-09 13:00:00,61.45,61.54,61.36,61.37,8543.0,52.368,52.4447,52.2913,52.2998,8543.0
2020-11-09 13:05:00,61.37,61.47,61.35,61.4,12791.0,52.2998,52.3851,52.2828,52.3254,12791.0
2020-11-09 13:10:00,61.39,61.48,61.38,61.44,19957.0,52.3169,52.3936,52.3084,52.3595,19957.0
2020-11-09 13:15:00,61.44,61.49,61.39,61.46,18353.0,52.3595,52.4021,52.3169,52.3765,18353.0
2020-11-09 13:20:00,61.44,61.46,61.36,61.43,8737.0,52.3595,52.3765,52.2913,52.351,8737.0
2020-11-09 13:25:00,61.44,61.47,61.34,61.44,9433.0,52.3595,52.3851,52.2743,52.3595,9433.0
2020-11-09 13:30:00,61.44,61.55,61.43,61.55,6668.0,52.3595,52.4532,52.351,52.4532,6668.0
2020-11-09 13:35:00,61.55,61.55,61.37,61.38,10924.0,52.4532,52.4532,52.2998,52.3084,10924.0
2020-11-09 13:40:00,61.36,61.36,61.3,61.36,7068.0,52.2913,52.2913,52.2402,52.2913,7068.0
2020-11-09 13:45:00,61.36,61.46,61.29,61.34,12521.0,52.2913,52.3765,52.2317,52.2743,12521.0
2020-11-09 13:50:00,61.37,61.44,61.29,61.35,12808.0,52.2998,52.3595,52.2317,52.2828,12808.0
2020-11-09 13:55:00,61.37,61.37,61.21,61.26,13441.0,52.2998,52.2998,52.1635,52.2061,13441.0
2020-11-09 14:00:00,61.26,61.34,61.19,61.2,11127.0,52.2061,52.2743,52.1464,52.155,11127.0
2020-11-09 14:05:00,61.21,61.26,61.16,61.19,7510.0,52.1635,52.2061,52.1209,52.1464,7510.0
2020-11-09 14:10:00,61.2,61.22,61.08,61.08,10189.0,52.155,52.172,52.0527,52.0527,10189.0
2020-11-09 14:15:00,61.1,61.14,61.05,61.05,10497.0,52.0697,52.1038,52.0271,52.0271,10497.0
2020-11-09 14:20:00,61.02,61.03,60.92,61.0,10714.0,52.0016,52.0101,51.9163,51.9845,10714.0
2020-11-09 14:25:00,60.98,61.07,60.93,60.95,14113.0,51.9675,52.0442,51.9249,51.9419,14113.0
2020-11-09 14:30:00,60.96,60.98,60.88,60.94,17073.0,51.9504,51.9675,51.8822,51.9334,17073.0
2020-11-09 14:35:00,60.95,61.04,60.84,60.94,17873.0,51.9419,52.0186,51.8482,51.9334,17873.0
2020-11-09 14:40:00,60.93,60.97,60.76,60.95,14974.0,51.9249,51.9589,51.78,51.9419,14974.0
2020-11-09 14:45:00,60.95,60.95,60.84,60.94,18346.0,51.9419,51.9419,51.8482,51.9334,18346.0
2020-11-09 14:50:00,60.94,60.97,60.82,60.85,10963.0,51.9334,51.9589,51.8311,51.8567,10963.0
2020-11-09 14:55:00,60.88,60.94,60.86,60.86,15577.0,51.8822,51.9334,51.8652,51.8652,15577.0
2020-11-09 15:00:00,60.87,60.92,60.83,60.87,12061.0,51.8737,51.9163,51.8396,51.8737,12061.0
2020-11-09 15:05:00,60.87,60.9,60.78,60.84,11601.0,51.8737,51.8993,51.797,51.8482,11601.0
2020-11-09 15:10:00,60.84,60.88,60.76,60.8,10035.0,51.8482,51.8822,51.78,51.8141,10035.0
2020-11-09 15:15:00,60.82,61.03,60.8,60.88,14650.0,51.8311,52.0101,51.8141,51.8822,14650.0
2020-11-09 15:20:00,60.86,60.86,60.72,60.72,17211.0,51.8652,51.8652,51.7459,51.7459,17211.0
2020-11-09 15:25:00,60.72,60.77,60.55,60.64,16468.0,51.7459,51.7885,51.601,51.6777,16468.0
2020-11-09 15:30:00,60.65,60.89,60.64,60.72,19691.0,51.6862,51.8908,51.6777,51.7459,19691.0
2020-11-09 15:35:00,60.74,61.05,60.72,61.04,28566.0,51.7629,52.0271,51.7459,52.0186,28566.0
2020-11-09 15:40:00,61.03,61.04,60.85,60.95,31737.0,52.0101,52.0186,51.8567,51.9419,31737.0
2020-11-09 15:45:00,60.96,60.98,60.86,60.88,29209.0,51.9504,51.9675,51.8652,51.8822,29209.0
2020-11-09 15:50:00,60.87,60.92,60.65,60.68,61198.0,51.8737,51.9163,51.6862,51.7118,61198.0
2020-11-09 15:55:00,60.69,60.69,60.3,60.39,152505.0,51.7203,51.7203,51.388,51.4647,152505.0
2020-11-10 09:30:00,60.39,60.74,60.31,60.69,31085.0,51.4647,51.7629,51.3965,51.7203,31085.0
2020-11-10 09:35:00,60.69,60.69,60.24,60.42,5987.0,51.7203,51.7203,51.3368,51.4902,5987.0
2020-11-10 09:40:00,60.42,60.42,60.05,60.17,14287.0,51.4902,51.4902,51.1749,51.2772,14287.0
2020-11-10 09:45:00,60.17,60.47,60.14,60.39,6882.0,51.2772,51.5328,51.2516,51.4647,6882.0
2020-11-10 09:50:00,60.41,60.46,60.3,60.43,4188.0,51.4817,51.5243,51.388,51.4988,4188.0
2020-11-10 09:55:00,60.45,60.5,60.34,60.44,12242.0,51.5158,51.5584,51.4221,51.5073,12242.0
2020-11-10 10:00:00,60.44,60.49,60.25,60.42,14878.0,51.5073,51.5499,51.3454,51.4902,14878.0
2020-11-10 10:05:00,60.41,60.41,60.25,60.34,16177.0,51.4817,51.4817,51.3454,51.4221,16177.0
2020-11-10 10:10:00,60.36,60.4,60.31,60.38,21135.0,51.4391,51.4732,51.3965,51.4561,21135.0
2020-11-10 10:15:00,60.39,60.39,59.96,60.16,10673.0,51.4647,51.4647,51.0982,51.2687,10673.0
2020-11-10 10:20:00,60.15,60.18,60.04,60.12,6934.0,51.2601,51.2857,51.1664,51.2346,6934.0
2020-11-10 10:25:00,60.19,60.33,60.17,60.27,9128.0,51.2942,51.4135,51.2772,51.3624,9128.0
2020-11-10 10:30:00,60.3,60.3,60.13,60.25,45569.0,51.388,51.388,51.2431,51.3454,45569.0
2020-11-10 10:35:00,60.21,60.22,60.1,60.19,4949.0,51.3113,51.3198,51.2175,51.2942,4949.0
2020-11-10 10:40:00,60.19,60.32,60.19,60.29,10334.0,51.2942,51.405,51.2942,51.3794,10334.0
2020-11-10 10:45:00,60.29,60.58,60.28,60.56,15306.0,51.3794,51.6266,51.3709,51.6095,15306.0
2020-11-10 10:50:00,60.57,60.63,60.38,60.44,10893.0,51.6181,51.6692,51.4561,51.5073,10893.0
2020-11-10 10:55:00,60.45,60.52,60.33,60.33,6907.0,51.5158,51.5755,51.4135,51.4135,6907.0
2020-11-10 11:00:00,60.38,60.49,60.35,60.4,12157.0,51.4561,51.5499,51.4306,51.4732,12157.0
2020-11-10 11:05:00,60.41,60.41,60.24,60.24,3538.0,51.4817,51.4817,51.3368,51.3368,3538.0
2020-11-10 11:10:00,60.25,60.43,60.25,60.39,3823.0,51.3454,51.4988,51.3454,51.4647,3823.0
2020-11-10 11:15:00,60.37,60.43,60.28,60.28,28486.0,51.4476,51.4988,51.3709,51.3709,28486.0
2020-11-10 11:20:00,60.28,60.33,60.02,60.08,10203.0,51.3709,51.4135,51.1494,51.2005,10203.0
2020-11-10 11:25:00,60.09,60.25,60.09,60.22,5841.0,51.209,51.3454,51.209,51.3198,5841.0
2020-11-10 11:30:00,60.26,60.28,60.1,60.13,5877.0,51.3539,51.3709,51.2175,51.2431,5877.0
2020-11-10 11:35:00,60.12,60.13,59.96,59.97,11986.0,51.2346,51.2431,51.0982,51.1067,11986.0
2020-11-10 11:40:00,59.97,60.09,59.86,59.98,10266.0,51.1067,51.209,51.013,51.1153,10266.0
2020-11-10 11:45:00,60.01,60.15,60.0,60.03,42059.0,51.1408,51.2601,51.1323,51.1579,42059.0
2020-11-10 11:50:00,60.06,60.21,60.03,60.16,20485.0,51.1834,51.3113,51.1579,51.2687,20485.0
2020-11-10 11:55:00,60.14,60.19,60.09,60.17,10686.0,51.2516,51.2942,51.209,51.2772,10686.0
2020-11-10 12:00:00,60.19,60.29,60.13,60.28,4864.0,51.2942,51.3794,51.2431,51.3709,4864.0
2020-11-10 12:05:00,60.27,60.31,60.14,60.15,40630.0,51.3624,51.3965,51.2516,51.2601,40630.0
2020-11-10 12:10:00,60.15,60.19,60.11,60.16,7618.0,51.2601,51.2942,51.2261,51.2687,7618.0
2020-11-10 12:15:00,60.2,60.26,60.14,60.25,31177.0,51.3028,51.3539,51.2516,51.3454,31177.0
2020-11-10 12:20:00,60.25,60.27,60.18,60.25,16685.0,51.3454,51.3624,51.2857,51.3454,16685.0
2020-11-10 12:25:00,60.25,60.44,60.25,60.35,66530.0,51.3454,51.5073,51.3454,51.4306,66530.0
2020-11-10 12:30:00,60.37,60.38,60.2,60.2,12508.0,51.4476,51.4561,51.3028,51.3028,12508.0
2020-11-10 12:35:00,60.23,60.24,60.12,60.12,13344.0,51.3283,51.3368,51.2346,51.2346,13344.0
2020-11-10 12:40:00,60.11,60.13,60.06,60.11,7695.0,51.2261,51.2431,51.1834,51.2261,7695.0
2020-11-10 12:45:00,60.12,60.16,60.1,60.11,8792.0,51.2346,51.2687,51.2175,51.2261,8792.0
2020-11-10 12:50:00,60.11,60.11,60.02,60.09,10138.0,51.2261,51.2261,51.1494,51.209,10138.0
2020-11-10 12:55:00,60.07,60.08,60.02,60.05,3205.0,51.192,51.2005,51.1494,51.1749,3205.0
2020-11-10 13:00:00,60.06,60.17,60.05,60.17,11187.0,51.1834,51.2772,51.1749,51.2772,11187.0
2020-11-10 13:05:00,60.14,60.15,60.05,60.13,8174.0,51.2516,51.2601,51.1749,51.2431,8174.0
2020-11-10 13:10:00,60.15,60.2,60.11,60.14,5197.0,51.2601,51.3028,51.2261,51.2516,5197.0
2020-11-10 13:15:00,60.14,60.16,60.03,60.05,23451.0,51.2516,51.2687,51.1579,51.1749,23451.0
2020-11-10 13:20:00,60.04,60.17,60.04,60.04,21726.0,51.1664,51.2772,51.1664,51.1664,21726.0
2020-11-10 13:25:00,60.04,60.05,59.98,60.0,18627.0,51.1664,51.1749,51.1153,51.1323,18627.0
2020-11-10 13:30:00,59.98,60.07,59.97,60.04,8508.0,51.1153,51.192,51.1067,51.1664,8508.0
2020-11-10 13:35:00,60.04,60.09,59.98,60.05,18284.0,51.1664,51.209,51.1153,51.1749,18284.0
2020-11-10 13:40:00,60.05,60.22,60.04,60.18,7016.0,51.1749,51.3198,51.1664,51.2857,7016.0
2020-11-10 13:45:00,60.19,60.22,60.13,60.14,23470.0,51.2942,51.3198,51.2431,51.2516,23470.0
2020-11-10 13:50:00,60.17,60.28,60.15,60.24,4636.0,51.2772,51.3709,51.2601,51.3368,4636.0
2020-11-10 13:55:00,60.25,60.38,60.21,60.38,10636.0,51.3454,51.4561,51.3113,51.4561,10636.0
2020-11-10 14:00:00,60.38,60.39,60.26,60.29,9154.0,51.4561,51.4647,51.3539,51.3794,9154.0
2020-11-10 14:05:00,60.29,60.41,60.28,60.41,7837.0,51.3794,51.4817,51.3709,51.4817,7837.0
2020-11-10 14:10:00,60.41,60.43,60.24,60.3,23120.0,51.4817,51.4988,51.3368,51.388,23120.0
2020-11-10 14:15:00,60.29,60.34,60.23,60.29,12463.0,51.3794,51.4221,51.3283,51.3794,12463.0
2020-11-10 14:20:00,60.29,60.47,60.29,60.42,14089.0,51.3794,51.5328,51.3794,51.4902,14089.0
2020-11-10 14:25:00,60.45,60.5,60.36,60.42,3959.0,51.5158,51.5584,51.4391,51.4902,3959.0
2020-11-10 14:30:00,60.49,60.55,60.47,60.53,6514.0,51.5499,51.601,51.5328,51.584,6514.0
2020-11-10 14:35:00,60.53,60.56,60.46,60.52,5797.0,51.584,51.6095,51.5243,51.5755,5797.0
2020-11-10 14:40:00,60.5,60.52,60.37,60.4,14436.0,51.5584,51.5755,51.4476,51.4732,14436.0
2020-11-10 14:45:00,60.4,60.44,60.37,60.4,5718.0,51.4732,51.5073,51.4476,51.4732,5718.0
2020-11-10 14:50:00,60.4,60.5,60.37,60.46,6256.0,51.4732,51.5584,51.4476,51.5243,6256.0
2020-11-10 14:55:00,60.48,60.51,60.46,60.48,6252.0,51.5414,51.5669,51.5243,51.5414,6252.0
2020-11-10 15:00:00,60.47,60.49,60.36,60.36,7990.0,51.5328,51.5499,51.4391,51.4391,7990.0
2020-11-10 15:05:00,60.39,60.49,60.38,60.48,4859.0,51.4647,51.5499,51.4561,51.5414,4859.0
2020-11-10 15:10:00,60.46,60.48,60.34,60.39,18215.0,51.5243,51.5414,51.4221,51.4647,18215.0
2020-11-10 15:15:00,60.39,60.55,60.37,60.54,11969.0,51.4647,51.601,51.4476,51.5925,11969.0
2020-11-10 15:20:00,60.54,60.61,60.49,60.52,13582.0,51.5925,51.6522,51.5499,51.5755,13582.0
2020-11-10 15:25:00,60.51,60.59,60.5,60.58,13187.0,51.5669,51.6351,51.5584,51.6266,13187.0
2020-11-10 15:30:00,60.56,60.62,60.54,60.56,8821.0,51.6095,51.6607,51.5925,51.6095,8821.0
2020-11-10 15:35:00,60.56,60.6,60.42,60.43,22954.0,51.6095,51.6436,51.4902,51.4988,22954.0
2020-11-10 15:40:00,60.42,60.62,60.42,60.55,25570.0,51.4902,51.6607,51.4902,51.601,25570.0
2020-11-10 15:45:00,60.58,60.64,60.54,60.64,23610.0,51.6266,51.6777,51.5925,51.6777,23610.0
2020-11-10 15:50:00,60.64,60.71,60.61,60.63,37957.0,51.6777,51.7374,51.6522,51.6692,37957.0
2020-11-10 15:55:00,60.64,60.74,60.52,60.73,159920.0,51.6777,51.7629,51.5755,51.7544,159920.0
2020-11-11 09:30:00,61.12,61.19,60.76,60.85,23725.0,52.0868,52.1464,51.78,51.8567,23725.0
2020-11-11 09:35:00,60.81,60.88,60.62,60.62,15792.0,51.8226,51.8822,51.6607,51.6607,15792.0
2020-11-11 09:40:00,60.64,60.88,60.64,60.77,6381.0,51.6777,51.8822,51.6777,51.7885,6381.0
2020-11-11 09:45:00,60.74,60.77,60.57,60.63,9683.0,51.7629,51.7885,51.6181,51.6692,9683.0
2020-11-11 09:50:00,60.57,60.68,60.54,60.65,9287.0,51.6181,51.7118,51.5925,51.6862,9287.0
2020-11-11 09:55:00,60.62,60.62,60.4,60.53,11095.0,51.6607,51.6607,51.4732,51.584,11095.0
2020-11-11 10:00:00,60.53,60.55,60.38,60.42,15619.0,51.584,51.601,51.4561,51.4902,15619.0
2020-11-11 10:05:00,60.45,60.49,60.28,60.32,27639.0,51.5158,51.5499,51.3709,51.405,27639.0
2020-11-11 10:10:00,60.31,60.37,60.24,60.24,13097.0,51.3965,51.4476,51.3368,51.3368,13097.0
2020-11-11 10:15:00,60.28,60.38,60.13,60.14,30028.0,51.3709,51.4561,51.2431,51.2516,30028.0
2020-11-11 10:20:00,60.16,60.37,60.14,60.33,24593.0,51.2687,51.4476,51.2516,51.4135,24593.0
2020-11-11 10:25:00,60.36,60.45,60.3,60.34,9965.0,51.4391,51.5158,51.388,51.4221,9965.0
2020-11-11 10:30:00,60.35,60.4,60.33,60.39,12288.0,51.4306,51.4732,51.4135,51.4647,12288.0
2020-11-11 10:35:00,60.39,60.5,60.33,60.49,8118.0,51.4647,51.5584,51.4135,51.5499,8118.0
2020-11-11 10:40:00,60.5,60.75,60.49,60.75,6036.0,51.5584,51.7715,51.5499,51.7715,6036.0
2020-11-11 10:45:00,60.75,60.87,60.75,60.87,8662.0,51.7715,51.8737,51.7715,51.8737,8662.0
2020-11-11 10:50:00,60.86,60.9,60.79,60.85,6529.0,51.8652,51.8993,51.8056,51.8567,6529.0
2020-11-11 10:55:00,60.86,60.87,60.76,60.77,5422.0,51.8652,51.8737,51.78,51.7885,5422.0
2020-11-11 11:00:00,60.77,60.83,60.72,60.72,4964.0,51.7885,51.8396,51.7459,51.7459,4964.0
2020-11-11 11:05:00,60.72,60.79,60.7,60.73,5702.0,51.7459,51.8056,51.7289,51.7544,5702.0
2020-11-11 11:10:00,60.76,60.77,60.7,60.77,7056.0,51.78,51.7885,51.7289,51.7885,7056.0
2020-11-11 11:15:00,60.79,60.79,60.68,60.74,6153.0,51.8056,51.8056,51.7118,51.7629,6153.0
2020-11-11 11:20:00,60.75,60.76,60.62,60.64,7815.0,51.7715,51.78,51.6607,51.6777,7815.0
2020-11-11 11:25:00,60.64,60.71,60.62,60.71,5674.0,51.6777,51.7374,51.6607,51.7374,5674.0
2020-11-11 11:30:00,60.77,60.87,60.76,60.87,7423.0,51.7885,51.8737,51.78,51.8737,7423.0
2020-11-11 11:35:00,60.83,60.93,60.83,60.9,4208.0,51.8396,51.9249,51.8396,51.8993,4208.0
2020-11-11 11:40:00,60.89,60.93,60.88,60.88,10873.0,51.8908,51.9249,51.8822,51.8822,10873.0
2020-11-11 11:45:00,60.87,60.87,60.76,60.8,5706.0,51.8737,51.8737,51.78,51.8141,5706.0
2020-11-11 11:50:00,60.79,60.79,60.72,60.74,5206.0,51.8056,51.8056,51.7459,51.7629,5206.0
2020-11-11 11:55:00,60.77,60.85,60.76,60.76,4901.0,51.7885,51.8567,51.78,51.78,4901.0
2020-11-11 12:00:00,60.79,60.83,60.77,60.83,4774.0,51.8056,51.8396,51.7885,51.8396,4774.0
2020-11-11 12:05:00,60.84,60.97,60.81,60.97,5111.0,51.8482,51.9589,51.8226,51.9589,5111.0
2020-11-11 12:10:00,60.97,60.97,60.93,60.94,4940.0,51.9589,51.9589,51.9249,51.9334,4940.0
2020-11-11 12:15:00,60.94,60.96,60.93,60.95,6237.0,51.9334,51.9504,51.9249,51.9419,6237.0
2020-11-11 12:20:00,60.95,60.95,60.84,60.85,6023.0,51.9419,51.9419,51.8482,51.8567,6023.0
2020-11-11 12:25:00,60.86,60.92,60.86,60.92,4764.0,51.8652,51.9163,51.8652,51.9163,4764.0
2020-11-11 12:30:00,60.94,61.14,60.94,61.13,8452.0,51.9334,52.1038,51.9334,52.0953,8452.0
2020-11-11 12:35:00,61.13,61.13,61.03,61.05,7562.0,52.0953,52.0953,52.0101,52.0271,7562.0
2020-11-11 12:40:00,61.04,61.11,61.01,61.09,7190.0,52.0186,52.0783,51.993,52.0612,7190.0
2020-11-11 12:45:00,61.1,61.21,61.1,61.19,6331.0,52.0697,52.1635,52.0697,52.1464,6331.0
2020-11-11 12:50:00,61.22,61.24,61.14,61.21,37794.0,52.172,52.189,52.1038,52.1635,37794.0
2020-11-11 12:55:00,61.2,61.21,61.13,61.2,9259.0,52.155,52.1635,52.0953,52.155,9259.0
2020-11-11 13:00:00,61.19,61.2,61.14,61.16,9711.0,52.1464,52.155,52.1038,52.1209,9711.0
2020-11-11 13:05:00,61.16,61.16,61.13,61.15,7546.0,52.1209,52.1209,52.0953,52.1123,7546.0
2020-11-11 13:10:00,61.15,61.16,61.04,61.05,6222.0,52.1123,52.1209,52.0186,52.0271,6222.0
2020-11-11 13:15:00,61.02,61.08,61.01,61.04,17774.0,52.0016,52.0527,51.993,52.0186,17774.0
2020-11-11 13:20:00,61.03,61.11,61.02,61.1,7116.0,52.0101,52.0783,52.0016,52.0697,7116.0
2020-11-11 13:25:00,61.1,61.12,61.03,61.05,9047.0,52.0697,52.0868,52.0101,52.0271,9047.0
2020-11-11 13:30:00,61.06,61.07,60.96,60.96,5555.0,52.0356,52.0442,51.9504,51.9504,5555.0
2020-11-11 13:35:00,60.97,61.01,60.95,61.0,7178.0,51.9589,51.993,51.9419,51.9845,7178.0
2020-11-11 13:40:00,61.0,61.07,60.97,61.0,9630.0,51.9845,52.0442,51.9589,51.9845,9630.0
2020-11-11 13:45:00,61.01,61.01,60.96,60.98,11982.0,51.993,51.993,51.9504,51.9675,11982.0
2020-11-11 13:50:00,60.98,61.02,60.96,60.98,6984.0,51.9675,52.0016,51.9504,51.9675,6984.0
2020-11-11 13:55:00,61.0,61.01,60.92,60.93,11169.0,51.9845,51.993,51.9163,51.9249,11169.0
2020-11-11 14:00:00,60.94,61.04,60.94,61.04,165133.0,51.9334,52.0186,51.9334,52.0186,165133.0
2020-11-11 14:05:00,61.04,61.05,61.01,61.01,12457.0,52.0186,52.0271,51.993,51.993,12457.0
2020-11-11 14:10:00,61.02,61.05,60.98,60.98,10830.0,52.0016,52.0271,51.9675,51.9675,10830.0
2020-11-11 14:15:00,60.99,61.01,60.91,60.93,4874.0,51.976,51.993,51.9078,51.9249,4874.0
2020-11-11 14:20:00,60.94,60.95,60.82,60.86,8741.0,51.9334,51.9419,51.8311,51.8652,8741.0
2020-11-11 14:25:00,60.88,60.89,60.77,60.77,11619.0,51.8822,51.8908,51.7885,51.7885,11619.0
2020-11-11 14:30:00,60.78,60.88,60.78,60.88,8253.0,51.797,51.8822,51.797,51.8822,8253.0
2020-11-11 14:35:00,60.86,60.92,60.84,60.86,47714.0,51.8652,51.9163,51.8482,51.8652,47714.0
2020-11-11 14:40:00,60.85,60.88,60.83,60.84,10088.0,51.8567,51.8822,51.8396,51.8482,10088.0
2020-11-11 14:45:00,60.84,60.84,60.71,60.73,9557.0,51.8482,51.8482,51.7374,51.7544,9557.0
2020-11-11 14:50:00,60.75,60.8,60.75,60.79,7588.0,51.7715,51.8141,51.7715,51.8056,7588.0
2020-11-11 14:55:00,60.8,60.85,60.78,60.83,11009.0,51.8141,51.8567,51.797,51.8396,11009.0
2020-11-11 15:00:00,60.84,60.85,60.79,60.8,7584.0,51.8482,51.8567,51.8056,51.8141,7584.0
2020-11-11 15:05:00,60.8,60.83,60.79,60.83,14530.0,51.8141,51.8396,51.8056,51.8396,14530.0
2020-11-11 15:10:00,60.83,60.88,60.82,60.88,17958.0,51.8396,51.8822,51.8311,51.8822,17958.0
2020-11-11 15:15:00,60.86,60.88,60.83,60.88,16749.0,51.8652,51.8822,51.8396,51.8822,16749.0
2020-11-11 15:20:00,60.87,60.87,60.71,60.77,6172.0,51.8737,51.8737,51.7374,51.7885,6172.0
2020-11-11 15:25:00,60.77,60.78,60.65,60.68,9686.0,51.7885,51.797,51.6862,51.7118,9686.0
2020-11-11 15:30:00,60.68,60.7,60.61,60.69,6711.0,51.7118,51.7289,51.6522,51.7203,6711.0
2020-11-11 15:35:00,60.67,60.74,60.63,60.69,10830.0,51.7033,51.7629,51.6692,51.7203,10830.0
2020-11-11 15:40:00,60.7,60.8,60.68,60.78,9726.0,51.7289,51.8141,51.7118,51.797,9726.0
2020-11-11 15:45:00,60.77,60.78,60.72,60.78,12592.0,51.7885,51.797,51.7459,51.797,12592.0
2020-11-11 15:50:00,60.79,60.85,60.79,60.81,33828.0,51.8056,51.8567,51.8056,51.8226,33828.0
2020-11-11 15:55:00,60.83,60.9,60.8,60.88,62703.0,51.8396,51.8993,51.8141,51.8822,62703.0
2020-11-12 09:30:00,60.16,60.27,59.71,59.71,44569.0,51.2687,51.3624,50.8852,50.8852,44569.0
2020-11-12 09:35:00,59.77,59.92,59.68,59.74,14017.0,50.9363,51.0641,50.8596,50.9107,14017.0
2020-11-12 09:40:00,59.72,59.9,59.69,59.81,10588.0,50.8937,51.0471,50.8681,50.9704,10588.0
2020-11-12 09:45:00,59.89,59.9,59.76,59.76,2846.0,51.0386,51.0471,50.9278,50.9278,2846.0
2020-11-12 09:50:00,59.78,59.93,59.78,59.78,7485.0,50.9448,51.0727,50.9448,50.9448,7485.0
2020-11-12 09:55:00,59.77,59.83,59.69,59.75,8489.0,50.9363,50.9874,50.8681,50.9193,8489.0
2020-11-12 10:00:00,59.75,59.79,59.62,59.73,9763.0,50.9193,50.9533,50.8085,50.9022,9763.0
2020-11-12 10:05:00,59.76,59.84,59.73,59.82,5793.0,50.9278,50.996,50.9022,50.9789,5793.0
2020-11-12 10:10:00,59.82,59.84,59.76,59.8,7333.0,50.9789,50.996,50.9278,50.9619,7333.0
2020-11-12 10:15:00,59.78,59.83,59.74,59.77,1769.0,50.9448,50.9874,50.9107,50.9363,1769.0
2020-11-12 10:20:00,59.8,59.84,59.73,59.73,8994.0,50.9619,50.996,50.9022,50.9022,8994.0
2020-11-12 10:25:00,59.73,59.75,59.66,59.66,4783.0,50.9022,50.9193,50.8426,50.8426,4783.0
2020-11-12 10:30:00,59.67,59.72,59.62,59.64,4085.0,50.8511,50.8937,50.8085,50.8255,4085.0
2020-11-12 10:35:00,59.64,59.68,59.56,59.56,8307.0,50.8255,50.8596,50.7573,50.7573,8307.0
2020-11-12 10:40:00,59.55,59.73,59.51,59.73,5118.0,50.7488,50.9022,50.7147,50.9022,5118.0
2020-11-12 10:45:00,59.76,59.8,59.73,59.8,4303.0,50.9278,50.9619,50.9022,50.9619,4303.0
2020-11-12 10:50:00,59.84,60.0,59.82,60.0,3950.0,50.996,51.1323,50.9789,51.1323,3950.0
2020-11-12 10:55:00,60.03,60.07,60.0,60.02,10006.0,51.1579,51.192,51.1323,51.1494,10006.0
2020-11-12 11:00:00,60.02,60.07,59.9,60.06,8353.0,51.1494,51.192,51.0471,51.1834,8353.0
2020-11-12 11:05:00,60.05,60.15,60.04,60.08,5978.0,51.1749,51.2601,51.1664,51.2005,5978.0
2020-11-12 11:10:00,60.04,60.09,59.97,60.04,7084.0,51.1664,51.209,51.1067,51.1664,7084.0
2020-11-12 11:15:00,60.04,60.04,59.92,59.94,5332.0,51.1664,51.1664,51.0641,51.0812,5332.0
2020-11-12 11:20:00,59.93,59.97,59.86,59.89,7801.0,51.0727,51.1067,51.013,51.0386,7801.0
2020-11-12 11:25:00,59.85,59.85,59.76,59.8,3990.0,51.0045,51.0045,50.9278,50.9619,3990.0
2020-11-12 11:30:00,59.83,59.88,59.76,59.77,8987.0,50.9874,51.03,50.9278,50.9363,8987.0
2020-11-12 11:35:00,59.74,59.81,59.73,59.75,3812.0,50.9107,50.9704,50.9022,50.9193,3812.0
2020-11-12 11:40:00,59.73,59.82,59.72,59.77,8388.0,50.9022,50.9789,50.8937,50.9363,8388.0
2020-11-12 11:45:00,59.78,59.83,59.67,59.71,11037.0,50.9448,50.9874,50.8511,50.8852,11037.0
2020-11-12 11:50:00,59.74,59.74,59.63,59.65,5321.0,50.9107,50.9107,50.817,50.834,5321.0
2020-11-12 11:55:00,59.62,59.69,59.58,59.68,17079.0,50.8085,50.8681,50.7744,50.8596,17079.0
2020-11-12 12:00:00,59.68,59.71,59.63,59.7,4207.0,50.8596,50.8852,50.817,50.8766,4207.0
2020-11-12 12:05:00,59.68,59.76,59.66,59.76,4600.0,50.8596,50.9278,50.8426,50.9278,4600.0
2020-11-12 12:10:00,59.72,59.76,59.62,59.71,8648.0,50.8937,50.9278,50.8085,50.8852,8648.0
2020-11-12 12:15:00,59.66,59.71,59.63,59.64,2972.0,50.8426,50.8852,50.817,50.8255,2972.0
2020-11-12 12:20:00,59.64,59.79,59.62,59.73,5032.0,50.8255,50.9533,50.8085,50.9022,5032.0
2020-11-12 12:25:00,59.68,59.7,59.58,59.61,3927.0,50.8596,50.8766,50.7744,50.7999,3927.0
2020-11-12 12:30:00,59.61,59.62,59.5,59.51,6625.0,50.7999,50.8085,50.7062,50.7147,6625.0
2020-11-12 12:35:00,59.5,59.56,59.42,59.47,6224.0,50.7062,50.7573,50.638,50.6806,6224.0
2020-11-12 12:40:00,59.4,59.44,59.34,59.37,5911.0,50.621,50.6551,50.5699,50.5954,5911.0
2020-11-12 12:45:00,59.34,59.41,59.29,59.29,5216.0,50.5699,50.6295,50.5272,50.5272,5216.0
2020-11-12 12:50:00,59.29,59.36,59.02,59.36,37083.0,50.5272,50.5869,50.2971,50.5869,37083.0
2020-11-12 12:55:00,59.41,59.46,59.32,59.36,17505.0,50.6295,50.6721,50.5528,50.5869,17505.0
2020-11-12 13:00:00,59.38,59.41,59.29,59.33,3669.0,50.6039,50.6295,50.5272,50.5613,3669.0
2020-11-12 13:05:00,59.29,59.3,59.17,59.26,17566.0,50.5272,50.5358,50.425,50.5017,17566.0
2020-11-12 13:10:00,59.24,59.24,59.06,59.18,5052.0,50.4846,50.4846,50.3312,50.4335,5052.0
2020-11-12 13:15:00,59.14,59.16,59.03,59.09,13992.0,50.3994,50.4165,50.3057,50.3568,13992.0
2020-11-12 13:20:00,59.1,59.24,59.07,59.17,49527.0,50.3653,50.4846,50.3398,50.425,49527.0
2020-11-12 13:25:00,59.14,59.22,59.09,59.2,24278.0,50.3994,50.4676,50.3568,50.4505,24278.0
2020-11-12 13:30:00,59.16,59.27,59.09,59.22,6248.0,50.4165,50.5102,50.3568,50.4676,6248.0
2020-11-12 13:35:00,59.19,59.34,59.14,59.27,7268.0,50.442,50.5699,50.3994,50.5102,7268.0
2020-11-12 13:40:00,59.25,59.27,59.1,59.1,9004.0,50.4932,50.5102,50.3653,50.3653,9004.0
2020-11-12 13:45:00,59.12,59.18,59.1,59.14,30086.0,50.3824,50.4335,50.3653,50.3994,30086.0
2020-11-12 13:50:00,59.1,59.18,59.08,59.14,7152.0,50.3653,50.4335,50.3483,50.3994,7152.0
2020-11-12 13:55:00,59.11,59.21,59.11,59.18,6050.0,50.3738,50.4591,50.3738,50.4335,6050.0
2020-11-12 14:00:00,59.16,59.26,59.15,59.22,27916.0,50.4165,50.5017,50.4079,50.4676,27916.0
2020-11-12 14:05:00,59.22,59.22,59.06,59.06,35393.0,50.4676,50.4676,50.3312,50.3312,35393.0
2020-11-12 14:10:00,59.07,59.11,59.05,59.09,57566.0,50.3398,50.3738,50.3227,50.3568,57566.0
2020-11-12 14:15:00,59.09,59.11,59.02,59.04,14422.0,50.3568,50.3738,50.2971,50.3142,14422.0
2020-11-12 14:20:00,59.05,59.18,59.04,59.16,3314.0,50.3227,50.4335,50.3142,50.4165,3314.0
2020-11-12 14:25:00,59.14,59.24,59.14,59.17,6201.0,50.3994,50.4846,50.3994,50.425,6201.0
2020-11-12 14:30:00,59.15,59.34,59.11,59.23,9723.0,50.4079,50.5699,50.3738,50.4761,9723.0
2020-11-12 14:35:00,59.22,59.28,59.21,59.24,8632.0,50.4676,50.5187,50.4591,50.4846,8632.0
2020-11-12 14:40:00,59.23,59.24,59.06,59.08,7765.0,50.4761,50.4846,50.3312,50.3483,7765.0
2020-11-12 14:45:00,59.08,59.13,59.07,59.1,3905.0,50.3483,50.3909,50.3398,50.3653,3905.0
2020-11-12 14:50:00,59.12,59.13,59.01,59.01,7912.0,50.3824,50.3909,50.2886,50.2886,7912.0
2020-11-12 14:55:00,59.03,59.04,58.97,58.99,22056.0,50.3057,50.3142,50.2545,50.2716,22056.0
2020-11-12 15:00:00,59.0,59.0,58.88,58.89,4581.0,50.2801,50.2801,50.1778,50.1864,4581.0
2020-11-12 15:05:00,58.88,58.92,58.83,58.83,8886.0,50.1778,50.2119,50.1352,50.1352,8886.0
2020-11-12 15:10:00,58.86,58.9,58.82,58.84,7659.0,50.1608,50.1949,50.1267,50.1438,7659.0
2020-11-12 15:15:00,58.83,59.01,58.78,59.0,20738.0,50.1352,50.2886,50.0926,50.2801,20738.0
2020-11-12 15:20:00,59.0,59.08,58.99,59.08,10727.0,50.2801,50.3483,50.2716,50.3483,10727.0
2020-11-12 15:25:00,59.06,59.08,58.96,58.99,10187.0,50.3312,50.3483,50.246,50.2716,10187.0
2020-11-12 15:30:00,58.96,58.98,58.92,58.94,13106.0,50.246,50.2631,50.2119,50.229,13106.0
2020-11-12 15:35:00,58.94,58.98,58.86,58.98,14158.0,50.229,50.2631,50.1608,50.2631,14158.0
2020-11-12 15:40:00,58.99,58.99,58.9,58.93,14748.0,50.2716,50.2716,50.1949,50.2204,14748.0
2020-11-12 15:45:00,58.94,58.94,58.8,58.89,20469.0,50.229,50.229,50.1097,50.1864,20469.0
2020-11-12 15:50:00,58.92,59.14,58.92,59.13,42196.0,50.2119,50.3994,50.2119,50.3909,42196.0
2020-11-12 15:55:00,59.14,59.31,59.11,59.18,170240.0,50.3994,50.5443,50.3738,50.4335,170240.0
2020-11-13 09:30:00,59.57,59.64,59.28,59.57,33540.0,50.7659,50.8255,50.5187,50.7659,33540.0
2020-11-13 09:35:00,59.58,59.62,59.43,59.52,9431.0,50.7744,50.8085,50.6466,50.7233,9431.0
2020-11-13 09:40:00,59.55,59.56,59.25,59.32,13666.0,50.7488,50.7573,50.4932,50.5528,13666.0
2020-11-13 09:45:00,59.3,59.5,59.26,59.5,18705.0,50.5358,50.7062,50.5017,50.7062,18705.0
2020-11-13 09:50:00,59.5,59.5,59.29,59.34,13609.0,50.7062,50.7062,50.5272,50.5699,13609.0
2020-11-13 09:55:00,59.34,59.58,59.31,59.56,17026.0,50.5699,50.7744,50.5443,50.7573,17026.0
2020-11-13 10:00:00,59.56,59.69,59.49,59.66,29108.0,50.7573,50.8681,50.6977,50.8426,29108.0
2020-11-13 10:05:00,59.66,59.68,59.5,59.53,10374.0,50.8426,50.8596,50.7062,50.7318,10374.0
2020-11-13 10:10:00,59.53,59.62,59.49,59.55,29182.0,50.7318,50.8085,50.6977,50.7488,29182.0
2020-11-13 10:15:00,59.56,59.56,59.39,59.4,15379.0,50.7573,50.7573,50.6125,50.621,15379.0
2020-11-13 10:20:00,59.4,59.51,59.4,59.51,29213.0,50.621,50.7147,50.621,50.7147,29213.0
2020-11-13 10:25:00,59.51,59.65,59.47,59.65,22875.0,50.7147,50.834,50.6806,50.834,22875.0
2020-11-13 10:30:00,59.65,59.89,59.64,59.88,27463.0,50.834,51.0386,50.8255,51.03,27463.0
2020-11-13 10:35:00,59.88,59.93,59.78,59.79,22895.0,51.03,51.0727,50.9448,50.9533,22895.0
2020-11-13 10:40:00,59.78,59.78,59.71,59.78,12219.0,50.9448,50.9448,50.8852,50.9448,12219.0
2020-11-13 10:45:00,59.77,59.79,59.63,59.67,17387.0,50.9363,50.9533,50.817,50.8511,17387.0
2020-11-13 10:50:00,59.66,59.68,59.61,59.66,11632.0,50.8426,50.8596,50.7999,50.8426,11632.0
2020-11-13 10:55:00,59.67,59.68,59.62,59.64,15380.0,50.8511,50.8596,50.8085,50.8255,15380.0
2020-11-13 11:00:00,59.65,59.74,59.64,59.67,16493.0,50.834,50.9107,50.8255,50.8511,16493.0
2020-11-13 11:05:00,59.65,59.75,59.64,59.72,20365.0,50.834,50.9193,50.8255,50.8937,20365.0
2020-11-13 11:10:00,59.73,59.73,59.6,59.61,12708.0,50.9022,50.9022,50.7914,50.7999,12708.0
2020-11-13 11:15:00,59.62,59.63,59.55,59.62,7591.0,50.8085,50.817,50.7488,50.8085,7591.0
2020-11-13 11:20:00,59.62,59.67,59.58,59.58,9422.0,50.8085,50.8511,50.7744,50.7744,9422.0
2020-11-13 11:25:00,59.57,59.57,59.45,59.52,26100.0,50.7659,50.7659,50.6636,50.7233,26100.0
2020-11-13 11:30:00,59.52,59.52,59.43,59.46,7409.0,50.7233,50.7233,50.6466,50.6721,7409.0
2020-11-13 11:35:00,59.46,59.46,59.31,59.31,13481.0,50.6721,50.6721,50.5443,50.5443,13481.0
2020-11-13 11:40:00,59.3,59.34,59.28,59.3,12215.0,50.5358,50.5699,50.5187,50.5358,12215.0
2020-11-13 11:45:00,59.32,59.39,59.31,59.36,13725.0,50.5528,50.6125,50.5443,50.5869,13725.0
2020-11-13 11:50:00,59.36,59.49,59.3,59.48,24770.0,50.5869,50.6977,50.5358,50.6892,24770.0
2020-11-13 11:55:00,59.5,59.51,59.41,59.5,24825.0,50.7062,50.7147,50.6295,50.7062,24825.0
2020-11-13 12:00:00,59.49,59.56,59.45,59.52,5601.0,50.6977,50.7573,50.6636,50.7233,5601.0
2020-11-13 12:05:00,59.53,59.57,59.52,59.55,4944.0,50.7318,50.7659,50.7233,50.7488,4944.0
2020-11-13 12:10:00,59.55,59.56,59.49,59.55,8282.0,50.7488,50.7573,50.6977,50.7488,8282.0
2020-11-13 12:15:00,59.55,59.57,59.49,59.53,31149.0,50.7488,50.7659,50.6977,50.7318,31149.0
2020-11-13 12:20:00,59.52,59.54,59.48,59.49,43069.0,50.7233,50.7403,50.6892,50.6977,43069.0
2020-11-13 12:25:00,59.5,59.54,59.47,59.49,7647.0,50.7062,50.7403,50.6806,50.6977,7647.0
2020-11-13 12:30:00,59.49,59.53,59.46,59.52,8872.0,50.6977,50.7318,50.6721,50.7233,8872.0
2020-11-13 12:35:00,59.53,59.65,59.52,59.65,6937.0,50.7318,50.834,50.7233,50.834,6937.0
2020-11-13 12:40:00,59.66,59.66,59.59,59.61,3590.0,50.8426,50.8426,50.7829,50.7999,3590.0
2020-11-13 12:45:00,59.6,59.62,59.55,59.57,5354.0,50.7914,50.8085,50.7488,50.7659,5354.0
2020-11-13 12:50:00,59.57,59.6,59.56,59.56,10456.0,50.7659,50.7914,50.7573,50.7573,10456.0
2020-11-13 12:55:00,59.58,59.62,59.54,59.57,19400.0,50.7744,50.8085,50.7403,50.7659,19400.0
2020-11-13 13:00:00,59.57,59.6,59.52,59.59,30241.0,50.7659,50.7914,50.7233,50.7829,30241.0
2020-11-13 13:05:00,59.58,59.63,59.53,59.59,31060.0,50.7744,50.817,50.7318,50.7829,31060.0
2020-11-13 13:10:00,59.58,59.63,59.54,59.58,26642.0,50.7744,50.817,50.7403,50.7744,26642.0
2020-11-13 13:15:00,59.6,59.67,59.42,59.65,283181.0,50.7914,50.8511,50.638,50.834,283181.0
2020-11-13 13:20:00,59.65,59.72,59.59,59.61,28823.0,50.834,50.8937,50.7829,50.7999,28823.0
2020-11-13 13:25:00,59.62,59.68,59.61,59.64,25924.0,50.8085,50.8596,50.7999,50.8255,25924.0
2020-11-13 13:30:00,59.64,59.65,59.51,59.55,18273.0,50.8255,50.834,50.7147,50.7488,18273.0
2020-11-13 13:35:00,59.55,59.6,59.49,59.54,20961.0,50.7488,50.7914,50.6977,50.7403,20961.0
2020-11-13 13:40:00,59.54,59.58,59.52,59.55,24952.0,50.7403,50.7744,50.7233,50.7488,24952.0
2020-11-13 13:45:00,59.55,59.57,59.5,59.51,31232.0,50.7488,50.7659,50.7062,50.7147,31232.0
2020-11-13 13:50:00,59.52,59.55,59.5,59.55,24741.0,50.7233,50.7488,50.7062,50.7488,24741.0
2020-11-13 13:55:00,59.54,59.54,59.48,59.5,12867.0,50.7403,50.7403,50.6892,50.7062,12867.0
2020-11-13 14:00:00,59.49,59.55,59.46,59.54,20892.0,50.6977,50.7488,50.6721,50.7403,20892.0
2020-11-13 14:05:00,59.54,59.55,59.51,59.53,35324.0,50.7403,50.7488,50.7147,50.7318,35324.0
2020-11-13 14:10:00,59.53,59.55,59.49,59.49,14882.0,50.7318,50.7488,50.6977,50.6977,14882.0
2020-11-13 14:15:00,59.49,59.58,59.46,59.55,12967.0,50.6977,50.7744,50.6721,50.7488,12967.0
2020-11-13 14:20:00,59.55,59.66,59.54,59.56,46747.0,50.7488,50.8426,50.7403,50.7573,46747.0
2020-11-13 14:25:00,59.57,59.6,59.51,59.55,17668.0,50.7659,50.7914,50.7147,50.7488,17668.0
2020-11-13 14:30:00,59.55,59.57,59.5,59.53,25134.0,50.7488,50.7659,50.7062,50.7318,25134.0
2020-11-13 14:35:00,59.53,59.53,59.47,59.47,14383.0,50.7318,50.7318,50.6806,50.6806,14383.0
2020-11-13 14:40:00,59.48,59.5,59.44,59.45,9640.0,50.6892,50.7062,50.6551,50.6636,9640.0
2020-11-13 14:45:00,59.47,59.48,59.31,59.31,25431.0,50.6806,50.6892,50.5443,50.5443,25431.0
2020-11-13 14:50:00,59.33,59.35,59.29,59.32,27390.0,50.5613,50.5784,50.5272,50.5528,27390.0
2020-11-13 14:55:00,59.33,59.39,59.26,59.3,44983.0,50.5613,50.6125,50.5017,50.5358,44983.0
2020-11-13 15:00:00,59.29,59.32,59.26,59.3,14285.0,50.5272,50.5528,50.5017,50.5358,14285.0
2020-11-13 15:05:00,59.31,59.33,59.22,59.26,35536.0,50.5443,50.5613,50.4676,50.5017,35536.0
2020-11-13 15:10:00,59.25,59.3,59.23,59.24,18228.0,50.4932,50.5358,50.4761,50.4846,18228.0
2020-11-13 15:15:00,59.25,59.27,59.16,59.2,17068.0,50.4932,50.5102,50.4165,50.4505,17068.0
2020-11-13 15:20:00,59.19,59.22,59.15,59.16,12149.0,50.442,50.4676,50.4079,50.4165,12149.0
2020-11-13 15:25:00,59.16,59.24,59.15,59.24,12217.0,50.4165,50.4846,50.4079,50.4846,12217.0
2020-11-13 15:30:00,59.26,59.35,59.21,59.35,50657.0,50.5017,50.5784,50.4591,50.5784,50657.0
2020-11-13 15:35:00,59.35,59.44,59.31,59.34,67091.0,50.5784,50.6551,50.5443,50.5699,67091.0
2020-11-13 15:40:00,59.34,59.5,59.32,59.47,38900.0,50.5699,50.7062,50.5528,50.6806,38900.0
2020-11-13 15:45:00,59.45,59.57,59.44,59.55,40166.0,50.6636,50.7659,50.6551,50.7488,40166.0
2020-11-13 15:50:00,59.56,59.56,59.39,59.41,71802.0,50.7573,50.7573,50.6125,50.6295,71802.0
2020-11-13 15:55:00,59.39,59.56,59.32,59.38,201287.0,50.6125,50.7573,50.5528,50.6039,201287.0
2020-11-16 09:30:00,60.43,60.51,60.0,60.38,42110.0,51.4988,51.5669,51.1323,51.4561,42110.0
2020-11-16 09:35:00,60.36,60.42,60.09,60.22,22615.0,51.4391,51.4902,51.209,51.3198,22615.0
2020-11-16 09:40:00,60.23,60.24,59.94,59.94,21855.0,51.3283,51.3368,51.0812,51.0812,21855.0
2020-11-16 09:45:00,59.98,60.06,59.85,59.97,25081.0,51.1153,51.1834,51.0045,51.1067,25081.0
2020-11-16 09:50:00,59.98,60.08,59.84,59.87,25026.0,51.1153,51.2005,50.996,51.0215,25026.0
2020-11-16 09:55:00,59.87,60.09,59.83,60.09,14832.0,51.0215,51.209,50.9874,51.209,14832.0
2020-11-16 10:00:00,60.08,60.08,59.77,59.84,12669.0,51.2005,51.2005,50.9363,50.996,12669.0
2020-11-16 10:05:00,59.84,59.88,59.56,59.59,13029.0,50.996,51.03,50.7573,50.7829,13029.0
2020-11-16 10:10:00,59.59,59.78,59.56,59.72,22701.0,50.7829,50.9448,50.7573,50.8937,22701.0
2020-11-16 10:15:00,59.73,59.76,59.63,59.71,11622.0,50.9022,50.9278,50.817,50.8852,11622.0
2020-11-16 10:20:00,59.7,59.7,59.54,59.6,24162.0,50.8766,50.8766,50.7403,50.7914,24162.0
2020-11-16 10:25:00,59.59,59.67,59.55,59.66,26104.0,50.7829,50.8511,50.7488,50.8426,26104.0
2020-11-16 10:30:00,59.74,59.88,59.67,59.85,11916.0,50.9107,51.03,50.8511,51.0045,11916.0
2020-11-16 10:35:00,59.86,59.87,59.76,59.87,16307.0,51.013,51.0215,50.9278,51.0215,16307.0
2020-11-16 10:40:00,59.87,59.95,59.86,59.86,16512.0,51.0215,51.0897,51.013,51.013,16512.0
2020-11-16 10:45:00,59.87,59.88,59.8,59.85,11061.0,51.0215,51.03,50.9619,51.0045,11061.0
2020-11-16 10:50:00,59.85,59.85,59.73,59.78,14543.0,51.0045,51.0045,50.9022,50.9448,14543.0
2020-11-16 10:55:00,59.78,59.86,59.75,59.78,38415.0,50.9448,51.013,50.9193,50.9448,38415.0
2020-11-16 11:00:00,59.79,59.89,59.75,59.89,15253.0,50.9533,51.0386,50.9193,51.0386,15253.0
2020-11-16 11:05:00,59.88,59.89,59.83,59.83,13047.0,51.03,51.0386,50.9874,50.9874,13047.0
2020-11-16 11:10:00,59.85,59.85,59.77,59.8,17860.0,51.0045,51.0045,50.9363,50.9619,17860.0
2020-11-16 11:15:00,59.82,59.85,59.77,59.83,20763.0,50.9789,51.0045,50.9363,50.9874,20763.0
2020-11-16 11:20:00,59.84,59.84,59.78,59.8,30088.0,50.996,50.996,50.9448,50.9619,30088.0
2020-11-16 11:25:00,59.78,59.78,59.58,59.7,23694.0,50.9448,50.9448,50.7744,50.8766,23694.0
2020-11-16 11:30:00,59.69,59.72,59.56,59.6,32825.0,50.8681,50.8937,50.7573,50.7914,32825.0
2020-11-16 11:35:00,59.59,59.71,59.58,59.71,28582.0,50.7829,50.8852,50.7744,50.8852,28582.0
2020-11-16 11:40:00,59.71,59.8,59.6,59.62,14385.0,50.8852,50.9619,50.7914,50.8085,14385.0
2020-11-16 11:45:00,59.62,59.62,59.51,59.6,58122.0,50.8085,50.8085,50.7147,50.7914,58122.0
2020-11-16 11:50:00,59.6,59.64,59.55,59.57,19468.0,50.7914,50.8255,50.7488,50.7659,19468.0
2020-11-16 11:55:00,59.56,59.59,59.49,59.52,20797.0,50.7573,50.7829,50.6977,50.7233,20797.0
2020-11-16 12:00:00,59.54,59.64,59.53,59.59,24552.0,50.7403,50.8255,50.7318,50.7829,24552.0
2020-11-16 12:05:00,59.6,59.6,59.53,59.55,14782.0,50.7914,50.7914,50.7318,50.7488,14782.0
2020-11-16 12:10:00,59.55,59.56,59.45,59.45,16417.0,50.7488,50.7573,50.6636,50.6636,16417.0
2020-11-16 12:15:00,59.45,59.53,59.45,59.5,6314.0,50.6636,50.7318,50.6636,50.7062,6314.0
2020-11-16 12:20:00,59.5,59.53,59.47,59.49,13106.0,50.7062,50.7318,50.6806,50.6977,13106.0
2020-11-16 12:25:00,59.48,59.49,59.42,59.45,32787.0,50.6892,50.6977,50.638,50.6636,32787.0
2020-11-16 12:30:00,59.45,59.56,59.45,59.53,18357.0,50.6636,50.7573,50.6636,50.7318,18357.0
2020-11-16 12:35:00,59.53,59.53,59.45,59.47,32807.0,50.7318,50.7318,50.6636,50.6806,32807.0
2020-11-16 12:40:00,59.48,59.51,59.41,59.49,62990.0,50.6892,50.7147,50.6295,50.6977,62990.0
2020-11-16 12:45:00,59.49,59.52,59.41,59.48,77814.0,50.6977,50.7233,50.6295,50.6892,77814.0
2020-11-16 12:50:00,59.5,59.58,59.5,59.53,36996.0,50.7062,50.7744,50.7062,50.7318,36996.0
2020-11-16 12:55:00,59.55,59.59,59.49,59.49,36087.0,50.7488,50.7829,50.6977,50.6977,36087.0
2020-11-16 13:00:00,59.49,59.53,59.42,59.48,58869.0,50.6977,50.7318,50.638,50.6892,58869.0
2020-11-16 13:05:00,59.47,59.51,59.44,59.48,8380.0,50.6806,50.7147,50.6551,50.6892,8380.0
2020-11-16 13:10:00,59.48,59.49,59.4,59.45,20112.0,50.6892,50.6977,50.621,50.6636,20112.0
2020-11-16 13:15:00,59.44,59.45,59.4,59.43,26902.0,50.6551,50.6636,50.621,50.6466,26902.0
2020-11-16 13:20:00,59.44,59.45,59.34,59.42,18925.0,50.6551,50.6636,50.5699,50.638,18925.0
2020-11-16 13:25:00,59.41,59.42,59.35,59.35,28723.0,50.6295,50.638,50.5784,50.5784,28723.0
2020-11-16 13:30:00,59.36,59.4,59.31,59.39,57701.0,50.5869,50.621,50.5443,50.6125,57701.0
2020-11-16 13:35:00,59.4,59.42,59.33,59.35,43490.0,50.621,50.638,50.5613,50.5784,43490.0
2020-11-16 13:40:00,59.35,59.44,59.26,59.39,34393.0,50.5784,50.6551,50.5017,50.6125,34393.0
2020-11-16 13:45:00,59.39,59.42,59.31,59.32,26075.0,50.6125,50.638,50.5443,50.5528,26075.0
2020-11-16 13:50:00,59.31,59.37,59.28,59.36,60871.0,50.5443,50.5954,50.5187,50.5869,60871.0
2020-11-16 13:55:00,59.38,59.44,59.36,59.41,26547.0,50.6039,50.6551,50.5869,50.6295,26547.0
2020-11-16 14:00:00,59.39,59.43,59.36,59.42,60165.0,50.6125,50.6466,50.5869,50.638,60165.0
2020-11-16 14:05:00,59.42,59.43,59.38,59.39,29498.0,50.638,50.6466,50.6039,50.6125,29498.0
2020-11-16 14:10:00,59.38,59.39,59.33,59.36,47468.0,50.6039,50.6125,50.5613,50.5869,47468.0
2020-11-16 14:15:00,59.37,59.37,59.3,59.37,11967.0,50.5954,50.5954,50.5358,50.5954,11967.0
2020-11-16 14:20:00,59.37,59.39,59.27,59.38,35205.0,50.5954,50.6125,50.5102,50.6039,35205.0
2020-11-16 14:25:00,59.38,59.39,59.3,59.34,83340.0,50.6039,50.6125,50.5358,50.5699,83340.0
2020-11-16 14:30:00,59.35,59.41,59.3,59.31,42722.0,50.5784,50.6295,50.5358,50.5443,42722.0
2020-11-16 14:35:00,59.32,59.4,59.3,59.32,71281.0,50.5528,50.621,50.5358,50.5528,71281.0
2020-11-16 14:40:00,59.32,59.37,59.3,59.32,41866.0,50.5528,50.5954,50.5358,50.5528,41866.0
2020-11-16 14:45:00,59.32,59.37,59.32,59.33,17502.0,50.5528,50.5954,50.5528,50.5613,17502.0
2020-11-16 14:50:00,59.34,59.4,59.31,59.33,65403.0,50.5699,50.621,50.5443,50.5613,65403.0
2020-11-16 14:55:00,59.34,59.4,59.33,59.33,31237.0,50.5699,50.621,50.5613,50.5613,31237.0
2020-11-16 15:00:00,59.33,59.36,59.3,59.3,90905.0,50.5613,50.5869,50.5358,50.5358,90905.0
2020-11-16 15:05:00,59.31,59.38,59.31,59.38,21417.0,50.5443,50.6039,50.5443,50.6039,21417.0
2020-11-16 15:10:00,59.39,59.4,59.3,59.3,58934.0,50.6125,50.621,50.5358,50.5358,58934.0
2020-11-16 15:15:00,59.3,59.37,59.3,59.36,37581.0,50.5358,50.5954,50.5358,50.5869,37581.0
2020-11-16 15:20:00,59.35,59.41,59.35,59.4,91664.0,50.5784,50.6295,50.5784,50.621,91664.0
2020-11-16 15:25:00,59.39,59.4,59.3,59.35,109374.0,50.6125,50.621,50.5358,50.5784,109374.0
2020-11-16 15:30:00,59.35,59.39,59.31,59.35,129594.0,50.5784,50.6125,50.5443,50.5784,129594.0
2020-11-16 15:35:00,59.36,59.39,59.35,59.36,68067.0,50.5869,50.6125,50.5784,50.5869,68067.0
2020-11-16 15:40:00,59.36,59.67,59.35,59.63,168112.0,50.5869,50.8511,50.5784,50.817,168112.0
2020-11-16 15:45:00,59.65,59.78,59.64,59.72,55953.0,50.834,50.9448,50.8255,50.8937,55953.0
2020-11-16 15:50:00,59.72,59.78,59.63,59.76,108038.0,50.8937,50.9448,50.817,50.9278,108038.0
2020-11-16 15:55:00,59.76,59.79,59.51,59.52,579390.0,50.9278,50.9533,50.7147,50.7233,579390.0
2020-11-17 09:30:00,59.31,59.45,58.94,59.17,47587.0,50.5443,50.6636,50.229,50.425,47587.0
2020-11-17 09:35:00,59.17,59.32,59.16,59.28,12571.0,50.425,50.5528,50.4165,50.5187,12571.0
2020-11-17 09:40:00,59.29,59.34,59.16,59.25,13418.0,50.5272,50.5699,50.4165,50.4932,13418.0
2020-11-17 09:45:00,59.22,59.33,59.13,59.26,10941.0,50.4676,50.5613,50.3909,50.5017,10941.0
2020-11-17 09:50:00,59.22,59.31,59.04,59.05,17951.0,50.4676,50.5443,50.3142,50.3227,17951.0
2020-11-17 09:55:00,59.03,59.27,59.0,59.22,11605.0,50.3057,50.5102,50.2801,50.4676,11605.0
2020-11-17 10:00:00,59.24,59.39,59.14,59.14,15368.0,50.4846,50.6125,50.3994,50.3994,15368.0
2020-11-17 10:05:00,59.12,59.13,59.02,59.09,21588.0,50.3824,50.3909,50.2971,50.3568,21588.0
2020-11-17 10:10:00,59.07,59.12,59.0,59.08,20713.0,50.3398,50.3824,50.2801,50.3483,20713.0
2020-11-17 10:15:00,59.11,59.12,59.03,59.06,16299.0,50.3738,50.3824,50.3057,50.3312,16299.0
2020-11-17 10:20:00,59.07,59.21,59.06,59.06,33023.0,50.3398,50.4591,50.3312,50.3312,33023.0
2020-11-17 10:25:00,59.05,59.13,59.0,59.01,25708.0,50.3227,50.3909,50.2801,50.2886,25708.0
2020-11-17 10:30:00,59.02,59.15,58.99,59.12,70030.0,50.2971,50.4079,50.2716,50.3824,70030.0
2020-11-17 10:35:00,59.1,59.27,59.09,59.19,34042.0,50.3653,50.5102,50.3568,50.442,34042.0
2020-11-17 10:40:00,59.19,59.21,59.05,59.1,19957.0,50.442,50.4591,50.3227,50.3653,19957.0
2020-11-17 10:45:00,59.1,59.2,59.1,59.2,9097.0,50.3653,50.4505,50.3653,50.4505,9097.0
2020-11-17 10:50:00,59.19,59.27,59.18,59.22,19555.0,50.442,50.5102,50.4335,50.4676,19555.0
2020-11-17 10:55:00,59.25,59.32,59.25,59.26,13108.0,50.4932,50.5528,50.4932,50.5017,13108.0
2020-11-17 11:00:00,59.27,59.29,59.16,59.16,29881.0,50.5102,50.5272,50.4165,50.4165,29881.0
2020-11-17 11:05:00,59.16,59.24,59.13,59.2,55458.0,50.4165,50.4846,50.3909,50.4505,55458.0
2020-11-17 11:10:00,59.2,59.25,59.17,59.25,32004.0,50.4505,50.4932,50.425,50.4932,32004.0
2020-11-17 11:15:00,59.25,59.25,59.18,59.2,10432.0,50.4932,50.4932,50.4335,50.4505,10432.0
2020-11-17 11:20:00,59.18,59.36,59.18,59.36,34664.0,50.4335,50.5869,50.4335,50.5869,34664.0
2020-11-17 11:25:00,59.36,59.39,59.25,59.32,85673.0,50.5869,50.6125,50.4932,50.5528,85673.0
2020-11-17 11:30:00,59.31,59.34,59.23,59.25,80246.0,50.5443,50.5699,50.4761,50.4932,80246.0
2020-11-17 11:35:00,59.24,59.28,59.2,59.24,62549.0,50.4846,50.5187,50.4505,50.4846,62549.0
2020-11-17 11:40:00,59.24,59.26,59.21,59.23,18660.0,50.4846,50.5017,50.4591,50.4761,18660.0
2020-11-17 11:45:00,59.23,59.24,59.11,59.17,65377.0,50.4761,50.4846,50.3738,50.425,65377.0
2020-11-17 11:50:00,59.16,59.21,59.12,59.18,26660.0,50.4165,50.4591,50.3824,50.4335,26660.0
2020-11-17 11:55:00,59.17,59.22,59.14,59.17,22571.0,50.425,50.4676,50.3994,50.425,22571.0
2020-11-17 12:00:00,59.18,59.23,59.17,59.18,17135.0,50.4335,50.4761,50.425,50.4335,17135.0
2020-11-17 12:05:00,59.17,59.18,59.09,59.13,35007.0,50.425,50.4335,50.3568,50.3909,35007.0
2020-11-17 12:10:00,59.12,59.2,59.08,59.2,24844.0,50.3824,50.4505,50.3483,50.4505,24844.0
2020-11-17 12:15:00,59.18,59.2,59.1,59.11,25482.0,50.4335,50.4505,50.3653,50.3738,25482.0
2020-11-17 12:20:00,59.11,59.23,59.1,59.21,76540.0,50.3738,50.4761,50.3653,50.4591,76540.0
2020-11-17 12:25:00,59.21,59.25,59.16,59.16,62290.0,50.4591,50.4932,50.4165,50.4165,62290.0
2020-11-17 12:30:00,59.16,59.24,59.14,59.15,53155.0,50.4165,50.4846,50.3994,50.4079,53155.0
2020-11-17 12:35:00,59.16,59.23,59.15,59.19,29855.0,50.4165,50.4761,50.4079,50.442,29855.0
2020-11-17 12:40:00,59.2,59.26,59.16,59.16,70498.0,50.4505,50.5017,50.4165,50.4165,70498.0
2020-11-17 12:45:00,59.17,59.4,59.16,59.39,39741.0,50.425,50.621,50.4165,50.6125,39741.0
2020-11-17 12:50:00,59.4,59.4,59.26,59.34,69409.0,50.621,50.621,50.5017,50.5699,69409.0
2020-11-17 12:55:00,59.33,59.42,59.28,59.34,32205.0,50.5613,50.638,50.5187,50.5699,32205.0
2020-11-17 13:00:00,59.33,59.34,59.29,59.31,42991.0,50.5613,50.5699,50.5272,50.5443,42991.0
2020-11-17 13:05:00,59.32,59.32,59.29,59.31,12811.0,50.5528,50.5528,50.5272,50.5443,12811.0
2020-11-17 13:10:00,59.3,59.45,59.29,59.42,25725.0,50.5358,50.6636,50.5272,50.638,25725.0
2020-11-17 13:15:00,59.41,59.45,59.34,59.35,15394.0,50.6295,50.6636,50.5699,50.5784,15394.0
2020-11-17 13:20:00,59.35,59.36,59.26,59.28,12667.0,50.5784,50.5869,50.5017,50.5187,12667.0
2020-11-17 13:25:00,59.27,59.32,59.25,59.28,16553.0,50.5102,50.5528,50.4932,50.5187,16553.0
2020-11-17 13:30:00,59.27,59.31,59.25,59.31,18445.0,50.5102,50.5443,50.4932,50.5443,18445.0
2020-11-17 13:35:00,59.3,59.37,59.26,59.34,44407.0,50.5358,50.5954,50.5017,50.5699,44407.0
2020-11-17 13:40:00,59.34,59.35,59.32,59.33,13759.0,50.5699,50.5784,50.5528,50.5613,13759.0
2020-11-17 13:45:00,59.34,59.35,59.26,59.29,32704.0,50.5699,50.5784,50.5017,50.5272,32704.0
2020-11-17 13:50:00,59.29,59.29,59.22,59.23,14153.0,50.5272,50.5272,50.4676,50.4761,14153.0
2020-11-17 13:55:00,59.23,59.29,59.21,59.24,15751.0,50.4761,50.5272,50.4591,50.4846,15751.0
2020-11-17 14:00:00,59.24,59.41,59.24,59.38,56118.0,50.4846,50.6295,50.4846,50.6039,56118.0
2020-11-17 14:05:00,59.37,59.4,59.34,59.36,37881.0,50.5954,50.621,50.5699,50.5869,37881.0
2020-11-17 14:10:00,59.35,59.37,59.31,59.36,19685.0,50.5784,50.5954,50.5443,50.5869,19685.0
2020-11-17 14:15:00,59.34,59.35,59.31,59.32,17152.0,50.5699,50.5784,50.5443,50.5528,17152.0
2020-11-17 14:20:00,59.31,59.33,59.25,59.26,24050.0,50.5443,50.5613,50.4932,50.5017,24050.0
2020-11-17 14:25:00,59.25,59.28,59.21,59.21,26647.0,50.4932,50.5187,50.4591,50.4591,26647.0
2020-11-17 14:30:00,59.23,59.34,59.21,59.25,43686.0,50.4761,50.5699,50.4591,50.4932,43686.0
2020-11-17 14:35:00,59.24,59.32,59.22,59.3,39494.0,50.4846,50.5528,50.4676,50.5358,39494.0
2020-11-17 14:40:00,59.3,59.3,59.24,59.26,25348.0,50.5358,50.5358,50.4846,50.5017,25348.0
2020-11-17 14:45:00,59.26,59.3,59.23,59.26,35410.0,50.5017,50.5358,50.4761,50.5017,35410.0
2020-11-17 14:50:00,59.25,59.25,59.2,59.23,36777.0,50.4932,50.4932,50.4505,50.4761,36777.0
2020-11-17 14:55:00,59.23,59.33,59.22,59.33,16130.0,50.4761,50.5613,50.4676,50.5613,16130.0
2020-11-17 15:00:00,59.31,59.36,59.27,59.35,48428.0,50.5443,50.5869,50.5102,50.5784,48428.0
2020-11-17 15:05:00,59.32,59.32,59.24,59.25,19681.0,50.5528,50.5528,50.4846,50.4932,19681.0
2020-11-17 15:10:00,59.25,59.26,59.2,59.24,19716.0,50.4932,50.5017,50.4505,50.4846,19716.0
2020-11-17 15:15:00,59.24,59.24,59.17,59.22,11889.0,50.4846,50.4846,50.425,50.4676,11889.0
2020-11-17 15:20:00,59.22,59.22,59.12,59.17,33728.0,50.4676,50.4676,50.3824,50.425,33728.0
2020-11-17 15:25:00,59.17,59.21,59.14,59.17,19395.0,50.425,50.4591,50.3994,50.425,19395.0
2020-11-17 15:30:00,59.17,59.2,59.14,59.16,20246.0,50.425,50.4505,50.3994,50.4165,20246.0
2020-11-17 15:35:00,59.17,59.24,59.17,59.18,20592.0,50.425,50.4846,50.425,50.4335,20592.0
2020-11-17 15:40:00,59.19,59.23,59.15,59.22,114095.0,50.442,50.4761,50.4079,50.4676,114095.0
2020-11-17 15:45:00,59.22,59.22,59.08,59.13,56143.0,50.4676,50.4676,50.3483,50.3909,56143.0
2020-11-17 15:50:00,59.11,59.21,59.02,59.19,70248.0,50.3738,50.4591,50.2971,50.442,70248.0
2020-11-17 15:55:00,59.2,59.2,58.98,59.06,387564.0,50.4505,50.4505,50.2631,50.3312,387564.0
2020-11-18 09:30:00,59.38,59.38,58.8,59.14,39424.0,50.6039,50.6039,50.1097,50.3994,39424.0
2020-11-18 09:35:00,59.11,59.19,58.94,59.1,11665.0,50.3738,50.442,50.229,50.3653,11665.0
2020-11-18 09:40:00,59.05,59.09,58.83,59.04,21383.0,50.3227,50.3568,50.1352,50.3142,21383.0
2020-11-18 09:45:00,59.09,59.09,58.85,58.89,26942.0,50.3568,50.3568,50.1523,50.1864,26942.0
2020-11-18 09:50:00,58.89,58.9,58.81,58.87,18161.0,50.1864,50.1949,50.1182,50.1693,18161.0
2020-11-18 09:55:00,58.87,58.96,58.75,58.83,13810.0,50.1693,50.246,50.0671,50.1352,13810.0
2020-11-18 10:00:00,58.84,58.91,58.82,58.9,23991.0,50.1438,50.2034,50.1267,50.1949,23991.0
2020-11-18 10:05:00,58.91,59.05,58.88,58.9,41078.0,50.2034,50.3227,50.1778,50.1949,41078.0
2020-11-18 10:10:00,58.89,58.93,58.74,58.8,44924.0,50.1864,50.2204,50.0585,50.1097,44924.0
2020-11-18 10:15:00,58.81,58.98,58.78,58.92,46026.0,50.1182,50.2631,50.0926,50.2119,46026.0
2020-11-18 10:20:00,58.9,58.97,58.86,58.89,40269.0,50.1949,50.2545,50.1608,50.1864,40269.0
2020-11-18 10:25:00,58.89,58.96,58.86,58.95,99097.0,50.1864,50.246,50.1608,50.2375,99097.0
2020-11-18 10:30:00,58.92,58.97,58.9,58.93,24783.0,50.2119,50.2545,50.1949,50.2204,24783.0
2020-11-18 10:35:00,58.93,58.95,58.86,58.92,58598.0,50.2204,50.2375,50.1608,50.2119,58598.0
2020-11-18 10:40:00,58.93,58.94,58.89,58.9,15872.0,50.2204,50.229,50.1864,50.1949,15872.0
2020-11-18 10:45:00,58.89,58.89,58.77,58.8,12784.0,50.1864,50.1864,50.0841,50.1097,12784.0
2020-11-18 10:50:00,58.82,58.85,58.77,58.85,6858.0,50.1267,50.1523,50.0841,50.1523,6858.0
2020-11-18 10:55:00,58.82,58.83,58.72,58.73,19354.0,50.1267,50.1352,50.0415,50.05,19354.0
2020-11-18 11:00:00,58.73,58.85,58.68,58.84,24995.0,50.05,50.1523,50.0074,50.1438,24995.0
2020-11-18 11:05:00,58.85,58.85,58.79,58.79,19096.0,50.1523,50.1523,50.1011,50.1011,19096.0
2020-11-18 11:10:00,58.79,58.79,58.58,58.6,16924.0,50.1011,50.1011,49.9222,49.9392,16924.0
2020-11-18 11:15:00,58.6,58.71,58.59,58.64,21804.0,49.9392,50.033,49.9307,49.9733,21804.0
2020-11-18 11:20:00,58.64,58.65,58.55,58.59,9273.0,49.9733,49.9818,49.8966,49.9307,9273.0
2020-11-18 11:25:00,58.6,58.6,58.52,58.53,17659.0,49.9392,49.9392,49.871,49.8796,17659.0
2020-11-18 11:30:00,58.53,58.55,58.37,58.43,17056.0,49.8796,49.8966,49.7432,49.7943,17056.0
2020-11-18 11:35:00,58.46,58.55,58.46,58.53,9886.0,49.8199,49.8966,49.8199,49.8796,9886.0
2020-11-18 11:40:00,58.51,58.52,58.45,58.47,8486.0,49.8625,49.871,49.8114,49.8284,8486.0
2020-11-18 11:45:00,58.47,58.51,58.45,58.47,8895.0,49.8284,49.8625,49.8114,49.8284,8895.0
2020-11-18 11:50:00,58.46,58.46,58.42,58.45,10400.0,49.8199,49.8199,49.7858,49.8114,10400.0
2020-11-18 11:55:00,58.47,58.48,58.42,58.43,5386.0,49.8284,49.837,49.7858,49.7943,5386.0
2020-11-18 12:00:00,58.42,58.44,58.38,58.43,16150.0,49.7858,49.8029,49.7517,49.7943,16150.0
2020-11-18 12:05:00,58.43,58.44,58.36,58.41,21750.0,49.7943,49.8029,49.7347,49.7773,21750.0
2020-11-18 12:10:00,58.42,58.44,58.37,58.39,9969.0,49.7858,49.8029,49.7432,49.7603,9969.0
2020-11-18 12:15:00,58.42,58.42,58.35,58.38,11261.0,49.7858,49.7858,49.7262,49.7517,11261.0
2020-11-18 12:20:00,58.38,58.39,58.34,58.37,12887.0,49.7517,49.7603,49.7176,49.7432,12887.0
2020-11-18 12:25:00,58.36,58.36,58.27,58.28,6446.0,49.7347,49.7347,49.658,49.6665,6446.0
2020-11-18 12:30:00,58.27,58.28,58.23,58.23,4634.0,49.658,49.6665,49.6239,49.6239,4634.0
2020-11-18 12:35:00,58.22,58.28,58.22,58.24,6547.0,49.6154,49.6665,49.6154,49.6324,6547.0
2020-11-18 12:40:00,58.23,58.24,58.18,58.21,29339.0,49.6239,49.6324,49.5813,49.6069,29339.0
2020-11-18 12:45:00,58.23,58.25,58.17,58.21,15916.0,49.6239,49.641,49.5728,49.6069,15916.0
2020-11-18 12:50:00,58.22,58.22,58.11,58.16,11022.0,49.6154,49.6154,49.5216,49.5643,11022.0
2020-11-18 12:55:00,58.17,58.18,58.12,58.15,6965.0,49.5728,49.5813,49.5302,49.5557,6965.0
2020-11-18 13:00:00,58.16,58.17,58.14,58.16,4035.0,49.5643,49.5728,49.5472,49.5643,4035.0
2020-11-18 13:05:00,58.15,58.18,58.14,58.17,6107.0,49.5557,49.5813,49.5472,49.5728,6107.0
2020-11-18 13:10:00,58.17,58.22,58.16,58.2,4727.0,49.5728,49.6154,49.5643,49.5983,4727.0
2020-11-18 13:15:00,58.2,58.2,58.15,58.17,6412.0,49.5983,49.5983,49.5557,49.5728,6412.0
2020-11-18 13:20:00,58.17,58.3,58.17,58.3,7424.0,49.5728,49.6836,49.5728,49.6836,7424.0
2020-11-18 13:25:00,58.3,58.4,58.26,58.39,13496.0,49.6836,49.7688,49.6495,49.7603,13496.0
2020-11-18 13:30:00,58.4,58.4,58.31,58.31,7023.0,49.7688,49.7688,49.6921,49.6921,7023.0
2020-11-18 13:35:00,58.32,58.35,58.3,58.3,6533.0,49.7006,49.7262,49.6836,49.6836,6533.0
2020-11-18 13:40:00,58.29,58.3,58.23,58.26,26381.0,49.675,49.6836,49.6239,49.6495,26381.0
2020-11-18 13:45:00,58.26,58.26,58.17,58.19,11206.0,49.6495,49.6495,49.5728,49.5898,11206.0
2020-11-18 13:50:00,58.18,58.29,58.16,58.24,7104.0,49.5813,49.675,49.5643,49.6324,7104.0
2020-11-18 13:55:00,58.24,58.26,58.23,58.26,7525.0,49.6324,49.6495,49.6239,49.6495,7525.0
2020-11-18 14:00:00,58.25,58.26,58.22,58.22,11647.0,49.641,49.6495,49.6154,49.6154,11647.0
2020-11-18 14:05:00,58.22,58.35,58.2,58.28,31421.0,49.6154,49.7262,49.5983,49.6665,31421.0
2020-11-18 14:10:00,58.28,58.28,58.19,58.19,4305.0,49.6665,49.6665,49.5898,49.5898,4305.0
2020-11-18 14:15:00,58.17,58.18,58.08,58.08,8305.0,49.5728,49.5813,49.4961,49.4961,8305.0
2020-11-18 14:20:00,58.08,58.1,58.01,58.02,15386.0,49.4961,49.5131,49.4364,49.4449,15386.0
2020-11-18 14:25:00,58.03,58.14,57.99,58.11,23638.0,49.4535,49.5472,49.4194,49.5216,23638.0
2020-11-18 14:30:00,58.09,58.11,58.03,58.1,7507.0,49.5046,49.5216,49.4535,49.5131,7507.0
2020-11-18 14:35:00,58.09,58.09,58.04,58.07,7567.0,49.5046,49.5046,49.462,49.4876,7567.0
2020-11-18 14:40:00,58.07,58.14,58.06,58.14,6281.0,49.4876,49.5472,49.479,49.5472,6281.0
2020-11-18 14:45:00,58.14,58.15,58.07,58.08,11624.0,49.5472,49.5557,49.4876,49.4961,11624.0
2020-11-18 14:50:00,58.08,58.23,58.07,58.2,9840.0,49.4961,49.6239,49.4876,49.5983,9840.0
2020-11-18 14:55:00,58.19,58.24,58.16,58.18,19852.0,49.5898,49.6324,49.5643,49.5813,19852.0
2020-11-18 15:00:00,58.17,58.21,58.15,58.17,25505.0,49.5728,49.6069,49.5557,49.5728,25505.0
2020-11-18 15:05:00,58.16,58.32,58.16,58.28,10006.0,49.5643,49.7006,49.5643,49.6665,10006.0
2020-11-18 15:10:00,58.28,58.43,58.28,58.38,20060.0,49.6665,49.7943,49.6665,49.7517,20060.0
2020-11-18 15:15:00,58.36,58.38,58.25,58.25,16846.0,49.7347,49.7517,49.641,49.641,16846.0
2020-11-18 15:20:00,58.25,58.25,58.16,58.21,17205.0,49.641,49.641,49.5643,49.6069,17205.0
2020-11-18 15:25:00,58.21,58.23,58.07,58.07,17298.0,49.6069,49.6239,49.4876,49.4876,17298.0
2020-11-18 15:30:00,58.06,58.14,58.0,58.13,39149.0,49.479,49.5472,49.4279,49.5387,39149.0
2020-11-18 15:35:00,58.14,58.16,57.97,57.97,22618.0,49.5472,49.5643,49.4023,49.4023,22618.0
2020-11-18 15:40:00,57.98,58.02,57.94,58.02,30305.0,49.4109,49.4449,49.3768,49.4449,30305.0
2020-11-18 15:45:00,58.04,58.05,57.92,57.98,57361.0,49.462,49.4705,49.3597,49.4109,57361.0
2020-11-18 15:50:00,57.98,58.01,57.81,57.84,67510.0,49.4109,49.4364,49.266,49.2915,67510.0
2020-11-18 15:55:00,57.85,57.87,57.76,57.8,187006.0,49.3001,49.3171,49.2234,49.2575,187006.0
2020-11-19 09:30:00,57.82,57.82,56.95,57.15,91155.0,49.2745,49.2745,48.5331,48.7035,91155.0
2020-11-19 09:35:00,57.14,57.44,57.13,57.26,24057.0,48.695,48.9507,48.6865,48.7973,24057.0
2020-11-19 09:40:00,57.3,57.52,57.26,57.52,40503.0,48.8314,49.0188,48.7973,49.0188,40503.0
2020-11-19 09:45:00,57.56,57.71,57.55,57.66,33006.0,49.0529,49.1808,49.0444,49.1381,33006.0
2020-11-19 09:50:00,57.68,57.69,57.43,57.43,14729.0,49.1552,49.1637,48.9421,48.9421,14729.0
2020-11-19 09:55:00,57.43,57.43,57.17,57.17,23620.0,48.9421,48.9421,48.7206,48.7206,23620.0
2020-11-19 10:00:00,57.16,57.34,57.12,57.18,16938.0,48.712,48.8654,48.678,48.7291,16938.0
2020-11-19 10:05:00,57.14,57.28,57.08,57.28,42570.0,48.695,48.8143,48.6439,48.8143,42570.0
2020-11-19 10:10:00,57.28,57.32,57.08,57.13,12424.0,48.8143,48.8484,48.6439,48.6865,12424.0
2020-11-19 10:15:00,57.13,57.23,57.06,57.06,5903.0,48.6865,48.7717,48.6268,48.6268,5903.0
2020-11-19 10:20:00,57.07,57.18,57.06,57.1,10660.0,48.6353,48.7291,48.6268,48.6609,10660.0
2020-11-19 10:25:00,57.07,57.09,56.94,56.94,30849.0,48.6353,48.6524,48.5246,48.5246,30849.0
2020-11-19 10:30:00,56.93,57.0,56.84,56.97,17345.0,48.516,48.5757,48.4393,48.5501,17345.0
2020-11-19 10:35:00,56.98,57.04,56.9,56.96,20746.0,48.5586,48.6098,48.4905,48.5416,20746.0
2020-11-19 10:40:00,57.0,57.21,57.0,57.21,10567.0,48.5757,48.7547,48.5757,48.7547,10567.0
2020-11-19 10:45:00,57.19,57.56,57.19,57.56,11773.0,48.7376,49.0529,48.7376,49.0529,11773.0
2020-11-19 10:50:00,57.58,57.58,57.33,57.44,14622.0,49.07,49.07,48.8569,48.9507,14622.0
2020-11-19 10:55:00,57.41,57.41,57.17,57.23,9164.0,48.9251,48.9251,48.7206,48.7717,9164.0
2020-11-19 11:00:00,57.23,57.27,57.21,57.22,6649.0,48.7717,48.8058,48.7547,48.7632,6649.0
2020-11-19 11:05:00,57.22,57.37,57.21,57.37,26484.0,48.7632,48.891,48.7547,48.891,26484.0
2020-11-19 11:10:00,57.36,57.42,57.33,57.39,29510.0,48.8825,48.9336,48.8569,48.9081,29510.0
2020-11-19 11:15:00,57.4,57.43,57.33,57.42,8392.0,48.9166,48.9421,48.8569,48.9336,8392.0
2020-11-19 11:20:00,57.45,57.46,57.39,57.39,6876.0,48.9592,48.9677,48.9081,48.9081,6876.0
2020-11-19 11:25:00,57.4,57.43,57.31,57.31,11745.0,48.9166,48.9421,48.8399,48.8399,11745.0
2020-11-19 11:30:00,57.27,57.27,57.12,57.25,23641.0,48.8058,48.8058,48.678,48.7887,23641.0
2020-11-19 11:35:00,57.24,57.36,57.16,57.18,99816.0,48.7802,48.8825,48.712,48.7291,99816.0
2020-11-19 11:40:00,57.21,57.25,57.12,57.14,28863.0,48.7547,48.7887,48.678,48.695,28863.0
2020-11-19 11:45:00,57.14,57.3,57.13,57.29,22602.0,48.695,48.8314,48.6865,48.8228,22602.0
2020-11-19 11:50:00,57.29,57.35,57.22,57.23,17860.0,48.8228,48.874,48.7632,48.7717,17860.0
2020-11-19 11:55:00,57.24,57.26,57.19,57.24,26201.0,48.7802,48.7973,48.7376,48.7802,26201.0
2020-11-19 12:00:00,57.24,57.24,57.17,57.2,37894.0,48.7802,48.7802,48.7206,48.7461,37894.0
2020-11-19 12:05:00,57.2,57.28,57.16,57.23,18044.0,48.7461,48.8143,48.712,48.7717,18044.0
2020-11-19 12:10:00,57.23,57.27,57.19,57.2,11915.0,48.7717,48.8058,48.7376,48.7461,11915.0
2020-11-19 12:15:00,57.16,57.17,57.07,57.1,5136.0,48.712,48.7206,48.6353,48.6609,5136.0
2020-11-19 12:20:00,57.08,57.13,57.07,57.13,7772.0,48.6439,48.6865,48.6353,48.6865,7772.0
2020-11-19 12:25:00,57.13,57.32,57.13,57.32,4664.0,48.6865,48.8484,48.6865,48.8484,4664.0
2020-11-19 12:30:00,57.31,57.31,57.21,57.22,10157.0,48.8399,48.8399,48.7547,48.7632,10157.0
2020-11-19 12:35:00,57.23,57.25,57.21,57.21,5688.0,48.7717,48.7887,48.7547,48.7547,5688.0
2020-11-19 12:40:00,57.17,57.18,57.1,57.12,12495.0,48.7206,48.7291,48.6609,48.678,12495.0
2020-11-19 12:45:00,57.12,57.16,57.12,57.13,4191.0,48.678,48.712,48.678,48.6865,4191.0
2020-11-19 12:50:00,57.13,57.14,57.04,57.04,11146.0,48.6865,48.695,48.6098,48.6098,11146.0
2020-11-19 12:55:00,57.03,57.15,57.02,57.13,4590.0,48.6013,48.7035,48.5927,48.6865,4590.0
2020-11-19 13:00:00,57.12,57.25,57.12,57.2,4378.0,48.678,48.7887,48.678,48.7461,4378.0
2020-11-19 13:05:00,57.19,57.19,57.1,57.11,3332.0,48.7376,48.7376,48.6609,48.6694,3332.0
2020-11-19 13:10:00,57.12,57.15,57.11,57.13,2802.0,48.678,48.7035,48.6694,48.6865,2802.0
2020-11-19 13:15:00,57.15,57.19,57.12,57.16,5055.0,48.7035,48.7376,48.678,48.712,5055.0
2020-11-19 13:20:00,57.17,57.26,57.15,57.26,15046.0,48.7206,48.7973,48.7035,48.7973,15046.0
2020-11-19 13:25:00,57.25,57.31,57.23,57.29,14713.0,48.7887,48.8399,48.7717,48.8228,14713.0
2020-11-19 13:30:00,57.28,57.28,57.22,57.23,13320.0,48.8143,48.8143,48.7632,48.7717,13320.0
2020-11-19 13:35:00,57.24,57.26,57.23,57.25,8603.0,48.7802,48.7973,48.7717,48.7887,8603.0
2020-11-19 13:40:00,57.25,57.25,57.17,57.2,17491.0,48.7887,48.7887,48.7206,48.7461,17491.0
2020-11-19 13:45:00,57.21,57.32,57.2,57.32,5590.0,48.7547,48.8484,48.7461,48.8484,5590.0
2020-11-19 13:50:00,57.31,57.39,57.29,57.37,11219.0,48.8399,48.9081,48.8228,48.891,11219.0
2020-11-19 13:55:00,57.37,57.37,57.26,57.28,7697.0,48.891,48.891,48.7973,48.8143,7697.0
2020-11-19 14:00:00,57.29,57.37,57.29,57.36,20685.0,48.8228,48.891,48.8228,48.8825,20685.0
2020-11-19 14:05:00,57.37,57.39,57.34,57.36,6032.0,48.891,48.9081,48.8654,48.8825,6032.0
2020-11-19 14:10:00,57.36,57.41,57.36,57.41,8823.0,48.8825,48.9251,48.8825,48.9251,8823.0
2020-11-19 14:15:00,57.4,57.4,57.28,57.31,4423.0,48.9166,48.9166,48.8143,48.8399,4423.0
2020-11-19 14:20:00,57.3,57.37,57.3,57.34,8294.0,48.8314,48.891,48.8314,48.8654,8294.0
2020-11-19 14:25:00,57.34,57.4,57.29,57.38,5975.0,48.8654,48.9166,48.8228,48.8995,5975.0
2020-11-19 14:30:00,57.38,57.43,57.36,57.4,3759.0,48.8995,48.9421,48.8825,48.9166,3759.0
2020-11-19 14:35:00,57.4,57.46,57.35,57.37,9013.0,48.9166,48.9677,48.874,48.891,9013.0
2020-11-19 14:40:00,57.37,57.44,57.36,57.41,7417.0,48.891,48.9507,48.8825,48.9251,7417.0
2020-11-19 14:45:00,57.38,57.45,57.36,57.38,13639.0,48.8995,48.9592,48.8825,48.8995,13639.0
2020-11-19 14:50:00,57.38,57.42,57.33,57.33,7319.0,48.8995,48.9336,48.8569,48.8569,7319.0
2020-11-19 14:55:00,57.32,57.35,57.28,57.29,17230.0,48.8484,48.874,48.8143,48.8228,17230.0
2020-11-19 15:00:00,57.3,57.38,57.3,57.35,4328.0,48.8314,48.8995,48.8314,48.874,4328.0
2020-11-19 15:05:00,57.34,57.36,57.32,57.32,4033.0,48.8654,48.8825,48.8484,48.8484,4033.0
2020-11-19 15:10:00,57.32,57.47,57.31,57.47,5945.0,48.8484,48.9762,48.8399,48.9762,5945.0
2020-11-19 15:15:00,57.47,57.48,57.4,57.44,32455.0,48.9762,48.9848,48.9166,48.9507,32455.0
2020-11-19 15:20:00,57.45,57.49,57.43,57.46,8029.0,48.9592,48.9933,48.9421,48.9677,8029.0
2020-11-19 15:25:00,57.44,57.44,57.32,57.34,9394.0,48.9507,48.9507,48.8484,48.8654,9394.0
2020-11-19 15:30:00,57.34,57.53,57.34,57.53,16661.0,48.8654,49.0274,48.8654,49.0274,16661.0
2020-11-19 15:35:00,57.53,57.62,57.47,57.49,15643.0,49.0274,49.1041,48.9762,48.9933,15643.0
2020-11-19 15:40:00,57.48,57.57,57.48,57.56,12333.0,48.9848,49.0615,48.9848,49.0529,12333.0
2020-11-19 15:45:00,57.57,57.57,57.37,57.4,34606.0,49.0615,49.0615,48.891,48.9166,34606.0
2020-11-19 15:50:00,57.42,57.63,57.42,57.6,50543.0,48.9336,49.1126,48.9336,49.087,50543.0
2020-11-19 15:55:00,57.6,57.64,57.45,57.62,214630.0,49.087,49.1211,48.9592,49.1041,214630.0
2020-11-20 09:30:00,57.8,58.02,57.58,57.68,107157.0,49.2575,49.4449,49.07,49.1552,107157.0
2020-11-20 09:35:00,57.73,57.99,57.7,57.86,78831.0,49.1978,49.4194,49.1722,49.3086,78831.0
2020-11-20 09:40:00,57.82,57.91,57.63,57.72,37138.0,49.2745,49.3512,49.1126,49.1893,37138.0
2020-11-20 09:45:00,57.72,57.76,57.55,57.59,10894.0,49.1893,49.2234,49.0444,49.0785,10894.0
2020-11-20 09:50:00,57.58,57.73,57.56,57.58,21996.0,49.07,49.1978,49.0529,49.07,21996.0
2020-11-20 09:55:00,57.62,57.66,57.53,57.64,7581.0,49.1041,49.1381,49.0274,49.1211,7581.0
2020-11-20 10:00:00,57.67,57.74,57.62,57.69,19085.0,49.1467,49.2063,49.1041,49.1637,19085.0
2020-11-20 10:05:00,57.7,57.7,57.61,57.65,9774.0,49.1722,49.1722,49.0955,49.1296,9774.0
2020-11-20 10:10:00,57.64,57.65,57.51,57.52,23979.0,49.1211,49.1296,49.0103,49.0188,23979.0
2020-11-20 10:15:00,57.54,57.54,57.35,57.5,10949.0,49.0359,49.0359,48.874,49.0018,10949.0
2020-11-20 10:20:00,57.49,57.61,57.49,57.57,11681.0,48.9933,49.0955,48.9933,49.0615,11681.0
2020-11-20 10:25:00,57.56,57.59,57.52,57.59,9256.0,49.0529,49.0785,49.0188,49.0785,9256.0
2020-11-20 10:30:00,57.57,57.62,57.48,57.56,23964.0,49.0615,49.1041,48.9848,49.0529,23964.0
2020-11-20 10:35:00,57.56,57.76,57.56,57.74,15481.0,49.0529,49.2234,49.0529,49.2063,15481.0
2020-11-20 10:40:00,57.73,57.76,57.69,57.69,20509.0,49.1978,49.2234,49.1637,49.1637,20509.0
2020-11-20 10:45:00,57.66,57.68,57.59,57.62,16215.0,49.1381,49.1552,49.0785,49.1041,16215.0
2020-11-20 10:50:00,57.62,57.8,57.61,57.79,16584.0,49.1041,49.2575,49.0955,49.2489,16584.0
2020-11-20 10:55:00,57.79,57.94,57.75,57.94,13256.0,49.2489,49.3768,49.2148,49.3768,13256.0
2020-11-20 11:00:00,57.94,58.1,57.91,58.09,12300.0,49.3768,49.5131,49.3512,49.5046,12300.0
2020-11-20 11:05:00,58.1,58.23,58.1,58.21,24217.0,49.5131,49.6239,49.5131,49.6069,24217.0
2020-11-20 11:10:00,58.2,58.21,58.09,58.17,11370.0,49.5983,49.6069,49.5046,49.5728,11370.0
2020-11-20 11:15:00,58.19,58.23,58.1,58.12,16143.0,49.5898,49.6239,49.5131,49.5302,16143.0
2020-11-20 11:20:00,58.11,58.22,58.11,58.16,32568.0,49.5216,49.6154,49.5216,49.5643,32568.0
2020-11-20 11:25:00,58.16,58.19,58.08,58.19,12462.0,49.5643,49.5898,49.4961,49.5898,12462.0
2020-11-20 11:30:00,58.18,58.24,58.15,58.23,11548.0,49.5813,49.6324,49.5557,49.6239,11548.0
2020-11-20 11:35:00,58.22,58.31,58.22,58.27,26239.0,49.6154,49.6921,49.6154,49.658,26239.0
2020-11-20 11:40:00,58.24,58.29,58.22,58.24,9860.0,49.6324,49.675,49.6154,49.6324,9860.0
2020-11-20 11:45:00,58.24,58.27,58.12,58.14,14833.0,49.6324,49.658,49.5302,49.5472,14833.0
2020-11-20 11:50:00,58.13,58.32,58.13,58.31,18742.0,49.5387,49.7006,49.5387,49.6921,18742.0
2020-11-20 11:55:00,58.3,58.31,58.26,58.3,9260.0,49.6836,49.6921,49.6495,49.6836,9260.0
2020-11-20 12:00:00,58.3,58.36,58.29,58.36,12678.0,49.6836,49.7347,49.675,49.7347,12678.0
2020-11-20 12:05:00,58.35,58.41,58.33,58.33,32023.0,49.7262,49.7773,49.7091,49.7091,32023.0
2020-11-20 12:10:00,58.32,58.35,58.28,58.34,12385.0,49.7006,49.7262,49.6665,49.7176,12385.0
2020-11-20 12:15:00,58.34,58.35,58.22,58.23,10188.0,49.7176,49.7262,49.6154,49.6239,10188.0
2020-11-20 12:20:00,58.23,58.23,58.17,58.19,9838.0,49.6239,49.6239,49.5728,49.5898,9838.0
2020-11-20 12:25:00,58.21,58.24,58.14,58.18,16009.0,49.6069,49.6324,49.5472,49.5813,16009.0
2020-11-20 12:30:00,58.18,58.19,58.09,58.1,17117.0,49.5813,49.5898,49.5046,49.5131,17117.0
2020-11-20 12:35:00,58.09,58.12,58.05,58.07,10441.0,49.5046,49.5302,49.4705,49.4876,10441.0
2020-11-20 12:40:00,58.07,58.19,58.07,58.16,11576.0,49.4876,49.5898,49.4876,49.5643,11576.0
2020-11-20 12:45:00,58.2,58.2,58.17,58.17,8726.0,49.5983,49.5983,49.5728,49.5728,8726.0
2020-11-20 12:50:00,58.17,58.19,58.14,58.15,9737.0,49.5728,49.5898,49.5472,49.5557,9737.0
2020-11-20 12:55:00,58.18,58.25,58.18,58.24,7151.0,49.5813,49.641,49.5813,49.6324,7151.0
2020-11-20 13:00:00,58.24,58.28,58.19,58.19,12299.0,49.6324,49.6665,49.5898,49.5898,12299.0
2020-11-20 13:05:00,58.2,58.21,58.11,58.17,11632.0,49.5983,49.6069,49.5216,49.5728,11632.0
2020-11-20 13:10:00,58.17,58.22,58.14,58.2,12558.0,49.5728,49.6154,49.5472,49.5983,12558.0
2020-11-20 13:15:00,58.21,58.26,58.21,58.25,10105.0,49.6069,49.6495,49.6069,49.641,10105.0
2020-11-20 13:20:00,58.24,58.32,58.2,58.3,10659.0,49.6324,49.7006,49.5983,49.6836,10659.0
2020-11-20 13:25:00,58.3,58.34,58.28,58.31,15915.0,49.6836,49.7176,49.6665,49.6921,15915.0
2020-11-20 13:30:00,58.31,58.31,58.2,58.21,10598.0,49.6921,49.6921,49.5983,49.6069,10598.0
2020-11-20 13:35:00,58.21,58.25,58.19,58.21,23561.0,49.6069,49.641,49.5898,49.6069,23561.0
2020-11-20 13:40:00,58.21,58.25,58.19,58.25,14269.0,49.6069,49.641,49.5898,49.641,14269.0
2020-11-20 13:45:00,58.25,58.32,58.25,58.31,20275.0,49.641,49.7006,49.641,49.6921,20275.0
2020-11-20 13:50:00,58.32,58.36,58.25,58.26,15767.0,49.7006,49.7347,49.641,49.6495,15767.0
2020-11-20 13:55:00,58.26,58.3,58.21,58.23,17185.0,49.6495,49.6836,49.6069,49.6239,17185.0
2020-11-20 14:00:00,58.22,58.26,58.19,58.21,30412.0,49.6154,49.6495,49.5898,49.6069,30412.0
2020-11-20 14:05:00,58.21,58.31,58.19,58.3,17116.0,49.6069,49.6921,49.5898,49.6836,17116.0
2020-11-20 14:10:00,58.3,58.33,58.28,58.3,26885.0,49.6836,49.7091,49.6665,49.6836,26885.0
2020-11-20 14:15:00,58.3,58.32,58.28,58.31,25324.0,49.6836,49.7006,49.6665,49.6921,25324.0
2020-11-20 14:20:00,58.32,58.37,58.29,58.34,20090.0,49.7006,49.7432,49.675,49.7176,20090.0
2020-11-20 14:25:00,58.33,58.34,58.3,58.32,13561.0,49.7091,49.7176,49.6836,49.7006,13561.0
2020-11-20 14:30:00,58.32,58.39,58.31,58.38,19274.0,49.7006,49.7603,49.6921,49.7517,19274.0
2020-11-20 14:35:00,58.38,58.43,58.37,58.38,36959.0,49.7517,49.7943,49.7432,49.7517,36959.0
2020-11-20 14:40:00,58.35,58.39,58.32,58.38,25590.0,49.7262,49.7603,49.7006,49.7517,25590.0
2020-11-20 14:45:00,58.38,58.38,58.28,58.33,26583.0,49.7517,49.7517,49.6665,49.7091,26583.0
2020-11-20 14:50:00,58.33,58.34,58.3,58.3,21557.0,49.7091,49.7176,49.6836,49.6836,21557.0
2020-11-20 14:55:00,58.3,58.4,58.3,58.33,39293.0,49.6836,49.7688,49.6836,49.7091,39293.0
2020-11-20 15:00:00,58.35,58.37,58.28,58.3,25386.0,49.7262,49.7432,49.6665,49.6836,25386.0
2020-11-20 15:05:00,58.3,58.3,58.05,58.05,34125.0,49.6836,49.6836,49.4705,49.4705,34125.0
2020-11-20 15:10:00,58.07,58.11,57.99,57.99,40028.0,49.4876,49.5216,49.4194,49.4194,40028.0
2020-11-20 15:15:00,57.99,58.0,57.86,57.92,27113.0,49.4194,49.4279,49.3086,49.3597,27113.0
2020-11-20 15:20:00,57.93,57.98,57.87,57.95,75297.0,49.3682,49.4109,49.3171,49.3853,75297.0
2020-11-20 15:25:00,57.95,57.98,57.86,57.9,46791.0,49.3853,49.4109,49.3086,49.3427,46791.0
2020-11-20 15:30:00,57.9,57.93,57.84,57.91,77032.0,49.3427,49.3682,49.2915,49.3512,77032.0
2020-11-20 15:35:00,57.91,58.08,57.9,58.05,106002.0,49.3512,49.4961,49.3427,49.4705,106002.0
2020-11-20 15:40:00,58.04,58.07,57.99,58.07,93436.0,49.462,49.4876,49.4194,49.4876,93436.0
2020-11-20 15:45:00,58.07,58.33,58.07,58.27,83559.0,49.4876,49.7091,49.4876,49.658,83559.0
2020-11-20 15:50:00,58.27,58.31,58.07,58.07,72209.0,49.658,49.6921,49.4876,49.4876,72209.0
2020-11-20 15:55:00,58.08,58.23,58.03,58.19,416934.0,49.4961,49.6239,49.4535,49.5898,416934.0
2020-11-23 09:30:00,58.51,58.54,58.07,58.19,42318.0,49.8625,49.8881,49.4876,49.5898,42318.0
2020-11-23 09:35:00,58.2,58.31,58.0,58.13,33125.0,49.5983,49.6921,49.4279,49.5387,33125.0
2020-11-23 09:40:00,58.12,58.51,58.01,58.48,33458.0,49.5302,49.8625,49.4364,49.837,33458.0
2020-11-23 09:45:00,58.46,58.72,58.46,58.63,17485.0,49.8199,50.0415,49.8199,49.9648,17485.0
2020-11-23 09:50:00,58.63,58.68,58.56,58.62,14594.0,49.9648,50.0074,49.9051,49.9563,14594.0
2020-11-23 09:55:00,58.61,58.67,58.58,58.67,15669.0,49.9477,49.9989,49.9222,49.9989,15669.0
2020-11-23 10:00:00,58.65,58.83,58.57,58.79,14064.0,49.9818,50.1352,49.9137,50.1011,14064.0
2020-11-23 10:05:00,58.8,58.8,58.67,58.8,9124.0,50.1097,50.1097,49.9989,50.1097,9124.0
2020-11-23 10:10:00,58.78,58.87,58.77,58.85,8836.0,50.0926,50.1693,50.0841,50.1523,8836.0
2020-11-23 10:15:00,58.87,58.9,58.8,58.86,8284.0,50.1693,50.1949,50.1097,50.1608,8284.0
2020-11-23 10:20:00,58.85,58.86,58.71,58.76,13429.0,50.1523,50.1608,50.033,50.0756,13429.0
2020-11-23 10:25:00,58.75,58.75,58.57,58.59,6694.0,50.0671,50.0671,49.9137,49.9307,6694.0
2020-11-23 10:30:00,58.56,58.62,58.54,58.62,7949.0,49.9051,49.9563,49.8881,49.9563,7949.0
2020-11-23 10:35:00,58.6,58.65,58.59,58.65,9167.0,49.9392,49.9818,49.9307,49.9818,9167.0
2020-11-23 10:40:00,58.65,58.66,58.53,58.54,7494.0,49.9818,49.9904,49.8796,49.8881,7494.0
2020-11-23 10:45:00,58.54,58.63,58.53,58.62,4086.0,49.8881,49.9648,49.8796,49.9563,4086.0
2020-11-23 10:50:00,58.6,58.61,58.53,58.61,7430.0,49.9392,49.9477,49.8796,49.9477,7430.0
2020-11-23 10:55:00,58.62,58.64,58.56,58.64,7853.0,49.9563,49.9733,49.9051,49.9733,7853.0
2020-11-23 11:00:00,58.64,58.64,58.54,58.57,7753.0,49.9733,49.9733,49.8881,49.9137,7753.0
2020-11-23 11:05:00,58.57,58.58,58.49,58.51,11757.0,49.9137,49.9222,49.8455,49.8625,11757.0
2020-11-23 11:10:00,58.51,58.52,58.42,58.44,9579.0,49.8625,49.871,49.7858,49.8029,9579.0
2020-11-23 11:15:00,58.42,58.52,58.4,58.5,5862.0,49.7858,49.871,49.7688,49.854,5862.0
2020-11-23 11:20:00,58.51,58.55,58.48,58.52,11737.0,49.8625,49.8966,49.837,49.871,11737.0
2020-11-23 11:25:00,58.47,58.52,58.47,58.52,9201.0,49.8284,49.871,49.8284,49.871,9201.0
2020-11-23 11:30:00,58.5,58.5,58.29,58.29,9538.0,49.854,49.854,49.675,49.675,9538.0
2020-11-23 11:35:00,58.28,58.31,58.25,58.25,3651.0,49.6665,49.6921,49.641,49.641,3651.0
2020-11-23 11:40:00,58.25,58.25,58.14,58.18,10301.0,49.641,49.641,49.5472,49.5813,10301.0
2020-11-23 11:45:00,58.19,58.29,58.18,58.26,5070.0,49.5898,49.675,49.5813,49.6495,5070.0
2020-11-23 11:50:00,58.27,58.36,58.26,58.33,8434.0,49.658,49.7347,49.6495,49.7091,8434.0
2020-11-23 11:55:00,58.32,58.4,58.31,58.36,3432.0,49.7006,49.7688,49.6921,49.7347,3432.0
2020-11-23 12:00:00,58.37,58.37,58.27,58.34,20056.0,49.7432,49.7432,49.658,49.7176,20056.0
2020-11-23 12:05:00,58.34,58.38,58.33,58.35,8169.0,49.7176,49.7517,49.7091,49.7262,8169.0
2020-11-23 12:10:00,58.35,58.39,58.34,58.35,8441.0,49.7262,49.7603,49.7176,49.7262,8441.0
2020-11-23 12:15:00,58.35,58.42,58.34,58.39,5153.0,49.7262,49.7858,49.7176,49.7603,5153.0
2020-11-23 12:20:00,58.36,58.36,58.31,58.31,8714.0,49.7347,49.7347,49.6921,49.6921,8714.0
2020-11-23 12:25:00,58.33,58.39,58.31,58.39,6919.0,49.7091,49.7603,49.6921,49.7603,6919.0
2020-11-23 12:30:00,58.4,58.5,58.39,58.45,20905.0,49.7688,49.854,49.7603,49.8114,20905.0
2020-11-23 12:35:00,58.45,58.51,58.45,58.48,6235.0,49.8114,49.8625,49.8114,49.837,6235.0
2020-11-23 12:40:00,58.47,58.52,58.44,58.45,6283.0,49.8284,49.871,49.8029,49.8114,6283.0
2020-11-23 12:45:00,58.45,58.51,58.44,58.5,8336.0,49.8114,49.8625,49.8029,49.854,8336.0
2020-11-23 12:50:00,58.5,58.5,58.45,58.45,7415.0,49.854,49.854,49.8114,49.8114,7415.0
2020-11-23 12:55:00,58.45,58.48,58.42,58.44,8910.0,49.8114,49.837,49.7858,49.8029,8910.0
2020-11-23 13:00:00,58.43,58.44,58.38,58.39,6807.0,49.7943,49.8029,49.7517,49.7603,6807.0
2020-11-23 13:05:00,58.39,58.44,58.35,58.38,7781.0,49.7603,49.8029,49.7262,49.7517,7781.0
2020-11-23 13:10:00,58.38,58.41,58.35,58.38,10871.0,49.7517,49.7773,49.7262,49.7517,10871.0
2020-11-23 13:15:00,58.38,58.41,58.37,58.39,14362.0,49.7517,49.7773,49.7432,49.7603,14362.0
2020-11-23 13:20:00,58.38,58.41,58.36,58.38,8879.0,49.7517,49.7773,49.7347,49.7517,8879.0
2020-11-23 13:25:00,58.38,58.44,58.32,58.34,17859.0,49.7517,49.8029,49.7006,49.7176,17859.0
2020-11-23 13:30:00,58.33,58.34,58.29,58.31,10615.0,49.7091,49.7176,49.675,49.6921,10615.0
2020-11-23 13:35:00,58.3,58.32,58.22,58.31,26184.0,49.6836,49.7006,49.6154,49.6921,26184.0
2020-11-23 13:40:00,58.31,58.4,58.3,58.34,9043.0,49.6921,49.7688,49.6836,49.7176,9043.0
2020-11-23 13:45:00,58.34,58.39,58.32,58.34,5275.0,49.7176,49.7603,49.7006,49.7176,5275.0
2020-11-23 13:50:00,58.33,58.38,58.33,58.36,4874.0,49.7091,49.7517,49.7091,49.7347,4874.0
2020-11-23 13:55:00,58.36,58.41,58.35,58.39,9458.0,49.7347,49.7773,49.7262,49.7603,9458.0
2020-11-23 14:00:00,58.39,58.51,58.38,58.47,11638.0,49.7603,49.8625,49.7517,49.8284,11638.0
2020-11-23 14:05:00,58.46,58.46,58.37,58.37,6483.0,49.8199,49.8199,49.7432,49.7432,6483.0
2020-11-23 14:10:00,58.37,58.38,58.32,58.37,6169.0,49.7432,49.7517,49.7006,49.7432,6169.0
2020-11-23 14:15:00,58.39,58.4,58.34,58.34,4111.0,49.7603,49.7688,49.7176,49.7176,4111.0
2020-11-23 14:20:00,58.36,58.37,58.32,58.33,9002.0,49.7347,49.7432,49.7006,49.7091,9002.0
2020-11-23 14:25:00,58.34,58.37,58.33,58.33,6237.0,49.7176,49.7432,49.7091,49.7091,6237.0
2020-11-23 14:30:00,58.34,58.39,58.33,58.37,10530.0,49.7176,49.7603,49.7091,49.7432,10530.0
2020-11-23 14:35:00,58.36,58.36,58.32,58.34,10569.0,49.7347,49.7347,49.7006,49.7176,10569.0
2020-11-23 14:40:00,58.35,58.38,58.33,58.35,9956.0,49.7262,49.7517,49.7091,49.7262,9956.0
2020-11-23 14:45:00,58.35,58.39,58.35,58.36,12124.0,49.7262,49.7603,49.7262,49.7347,12124.0
2020-11-23 14:50:00,58.36,58.53,58.36,58.51,37635.0,49.7347,49.8796,49.7347,49.8625,37635.0
2020-11-23 14:55:00,58.51,58.62,58.5,58.62,34867.0,49.8625,49.9563,49.854,49.9563,34867.0
2020-11-23 15:00:00,58.63,58.66,58.54,58.57,29472.0,49.9648,49.9904,49.8881,49.9137,29472.0
2020-11-23 15:05:00,58.57,58.63,58.56,58.57,16208.0,49.9137,49.9648,49.9051,49.9137,16208.0
2020-11-23 15:10:00,58.56,58.56,58.49,58.51,10638.0,49.9051,49.9051,49.8455,49.8625,10638.0
2020-11-23 15:15:00,58.52,58.52,58.42,58.43,12150.0,49.871,49.871,49.7858,49.7943,12150.0
2020-11-23 15:20:00,58.44,58.45,58.35,58.43,9055.0,49.8029,49.8114,49.7262,49.7943,9055.0
2020-11-23 15:25:00,58.4,58.41,58.36,58.38,8585.0,49.7688,49.7773,49.7347,49.7517,8585.0
2020-11-23 15:30:00,58.39,58.4,58.36,58.4,12414.0,49.7603,49.7688,49.7347,49.7688,12414.0
2020-11-23 15:35:00,58.4,58.43,58.31,58.31,23113.0,49.7688,49.7943,49.6921,49.6921,23113.0
2020-11-23 15:40:00,58.3,58.35,58.28,58.33,22993.0,49.6836,49.7262,49.6665,49.7091,22993.0
2020-11-23 15:45:00,58.32,58.46,58.29,58.44,28293.0,49.7006,49.8199,49.675,49.8029,28293.0
2020-11-23 15:50:00,58.44,58.53,58.36,58.37,42640.0,49.8029,49.8796,49.7347,49.7432,42640.0
2020-11-23 15:55:00,58.36,58.44,58.29,58.4,125428.0,49.7347,49.8029,49.675,49.7688,125428.0
2020-11-24 09:30:00,58.65,58.91,58.44,58.45,33901.0,49.9818,50.2034,49.8029,49.8114,33901.0
2020-11-24 09:35:00,58.5,58.75,58.5,58.69,19272.0,49.854,50.0671,49.854,50.0159,19272.0
2020-11-24 09:40:00,58.73,58.94,58.69,58.91,8931.0,50.05,50.229,50.0159,50.2034,8931.0
2020-11-24 09:45:00,58.91,58.93,58.85,58.89,5579.0,50.2034,50.2204,50.1523,50.1864,5579.0
2020-11-24 09:50:00,58.91,58.99,58.91,58.95,6880.0,50.2034,50.2716,50.2034,50.2375,6880.0
2020-11-24 09:55:00,58.91,59.07,58.89,59.07,10623.0,50.2034,50.3398,50.1864,50.3398,10623.0
2020-11-24 10:00:00,59.08,59.15,58.95,58.98,10400.0,50.3483,50.4079,50.2375,50.2631,10400.0
2020-11-24 10:05:00,59.0,59.01,58.88,58.96,6568.0,50.2801,50.2886,50.1778,50.246,6568.0
2020-11-24 10:10:00,58.96,59.19,58.86,59.15,5399.0,50.246,50.442,50.1608,50.4079,5399.0
2020-11-24 10:15:00,59.19,59.2,59.06,59.1,8248.0,50.442,50.4505,50.3312,50.3653,8248.0
2020-11-24 10:20:00,59.11,59.4,59.11,59.31,14512.0,50.3738,50.621,50.3738,50.5443,14512.0
2020-11-24 10:25:00,59.36,59.36,59.23,59.25,4450.0,50.5869,50.5869,50.4761,50.4932,4450.0
2020-11-24 10:30:00,59.23,59.23,59.16,59.21,4404.0,50.4761,50.4761,50.4165,50.4591,4404.0
2020-11-24 10:35:00,59.21,59.25,59.09,59.1,5744.0,50.4591,50.4932,50.3568,50.3653,5744.0
2020-11-24 10:40:00,59.12,59.2,59.11,59.17,6846.0,50.3824,50.4505,50.3738,50.425,6846.0
2020-11-24 10:45:00,59.15,59.16,59.11,59.15,4208.0,50.4079,50.4165,50.3738,50.4079,4208.0
2020-11-24 10:50:00,59.14,59.14,59.05,59.06,6049.0,50.3994,50.3994,50.3227,50.3312,6049.0
2020-11-24 10:55:00,59.03,59.2,59.02,59.16,17292.0,50.3057,50.4505,50.2971,50.4165,17292.0
2020-11-24 11:00:00,59.16,59.34,59.12,59.23,7984.0,50.4165,50.5699,50.3824,50.4761,7984.0
2020-11-24 11:05:00,59.25,59.26,59.16,59.19,10290.0,50.4932,50.5017,50.4165,50.442,10290.0
2020-11-24 11:10:00,59.2,59.28,59.18,59.28,18340.0,50.4505,50.5187,50.4335,50.5187,18340.0
2020-11-24 11:15:00,59.26,59.37,59.25,59.35,16016.0,50.5017,50.5954,50.4932,50.5784,16016.0
2020-11-24 11:20:00,59.35,59.48,59.35,59.48,23196.0,50.5784,50.6892,50.5784,50.6892,23196.0
2020-11-24 11:25:00,59.48,59.49,59.43,59.48,11590.0,50.6892,50.6977,50.6466,50.6892,11590.0
2020-11-24 11:30:00,59.48,59.55,59.42,59.51,18748.0,50.6892,50.7488,50.638,50.7147,18748.0
2020-11-24 11:35:00,59.5,59.65,59.49,59.49,19861.0,50.7062,50.834,50.6977,50.6977,19861.0
2020-11-24 11:40:00,59.51,59.59,59.45,59.56,12332.0,50.7147,50.7829,50.6636,50.7573,12332.0
2020-11-24 11:45:00,59.6,59.74,59.58,59.69,18274.0,50.7914,50.9107,50.7744,50.8681,18274.0
2020-11-24 11:50:00,59.69,59.85,59.67,59.83,15719.0,50.8681,51.0045,50.8511,50.9874,15719.0
2020-11-24 11:55:00,59.85,59.9,59.67,59.74,9413.0,51.0045,51.0471,50.8511,50.9107,9413.0
2020-11-24 12:00:00,59.72,59.82,59.72,59.76,27653.0,50.8937,50.9789,50.8937,50.9278,27653.0
2020-11-24 12:05:00,59.74,59.79,59.69,59.71,12766.0,50.9107,50.9533,50.8681,50.8852,12766.0
2020-11-24 12:10:00,59.73,59.81,59.72,59.79,17544.0,50.9022,50.9704,50.8937,50.9533,17544.0
2020-11-24 12:15:00,59.81,59.81,59.73,59.75,5495.0,50.9704,50.9704,50.9022,50.9193,5495.0
2020-11-24 12:20:00,59.74,59.74,59.68,59.71,11905.0,50.9107,50.9107,50.8596,50.8852,11905.0
2020-11-24 12:25:00,59.72,59.74,59.66,59.74,16365.0,50.8937,50.9107,50.8426,50.9107,16365.0
2020-11-24 12:30:00,59.75,59.81,59.72,59.78,16145.0,50.9193,50.9704,50.8937,50.9448,16145.0
2020-11-24 12:35:00,59.78,59.79,59.7,59.74,13534.0,50.9448,50.9533,50.8766,50.9107,13534.0
2020-11-24 12:40:00,59.73,59.73,59.64,59.65,11797.0,50.9022,50.9022,50.8255,50.834,11797.0
2020-11-24 12:45:00,59.66,59.7,59.6,59.62,13116.0,50.8426,50.8766,50.7914,50.8085,13116.0
2020-11-24 12:50:00,59.63,59.8,59.63,59.8,5341.0,50.817,50.9619,50.817,50.9619,5341.0
2020-11-24 12:55:00,59.78,59.78,59.69,59.72,6992.0,50.9448,50.9448,50.8681,50.8937,6992.0
2020-11-24 13:00:00,59.7,59.75,59.7,59.75,7991.0,50.8766,50.9193,50.8766,50.9193,7991.0
2020-11-24 13:05:00,59.75,59.76,59.71,59.74,8898.0,50.9193,50.9278,50.8852,50.9107,8898.0
2020-11-24 13:10:00,59.75,59.75,59.69,59.75,14785.0,50.9193,50.9193,50.8681,50.9193,14785.0
2020-11-24 13:15:00,59.75,59.79,59.74,59.79,8822.0,50.9193,50.9533,50.9107,50.9533,8822.0
2020-11-24 13:20:00,59.79,59.79,59.67,59.69,8699.0,50.9533,50.9533,50.8511,50.8681,8699.0
2020-11-24 13:25:00,59.69,59.69,59.55,59.57,10952.0,50.8681,50.8681,50.7488,50.7659,10952.0
2020-11-24 13:30:00,59.58,59.63,59.57,59.58,11321.0,50.7744,50.817,50.7659,50.7744,11321.0
2020-11-24 13:35:00,59.59,59.62,59.57,59.58,16730.0,50.7829,50.8085,50.7659,50.7744,16730.0
2020-11-24 13:40:00,59.57,59.9,59.57,59.71,22203.0,50.7659,51.0471,50.7659,50.8852,22203.0
2020-11-24 13:45:00,59.72,59.72,59.57,59.61,7914.0,50.8937,50.8937,50.7659,50.7999,7914.0
2020-11-24 13:50:00,59.61,59.62,59.55,59.57,6660.0,50.7999,50.8085,50.7488,50.7659,6660.0
2020-11-24 13:55:00,59.58,59.62,59.57,59.59,6811.0,50.7744,50.8085,50.7659,50.7829,6811.0
2020-11-24 14:00:00,59.6,59.69,59.6,59.67,9715.0,50.7914,50.8681,50.7914,50.8511,9715.0
2020-11-24 14:05:00,59.69,59.71,59.61,59.62,7964.0,50.8681,50.8852,50.7999,50.8085,7964.0
2020-11-24 14:10:00,59.63,59.66,59.61,59.63,7843.0,50.817,50.8426,50.7999,50.817,7843.0
2020-11-24 14:15:00,59.62,59.64,59.55,59.55,7676.0,50.8085,50.8255,50.7488,50.7488,7676.0
2020-11-24 14:20:00,59.54,59.55,59.43,59.48,25195.0,50.7403,50.7488,50.6466,50.6892,25195.0
2020-11-24 14:25:00,59.49,59.5,59.44,59.44,8355.0,50.6977,50.7062,50.6551,50.6551,8355.0
2020-11-24 14:30:00,59.44,59.44,59.4,59.44,7986.0,50.6551,50.6551,50.621,50.6551,7986.0
2020-11-24 14:35:00,59.45,59.6,59.44,59.56,13633.0,50.6636,50.7914,50.6551,50.7573,13633.0
2020-11-24 14:40:00,59.55,59.58,59.51,59.58,6975.0,50.7488,50.7744,50.7147,50.7744,6975.0
2020-11-24 14:45:00,59.57,59.58,59.43,59.43,9661.0,50.7659,50.7744,50.6466,50.6466,9661.0
2020-11-24 14:50:00,59.42,59.46,59.41,59.46,17830.0,50.638,50.6721,50.6295,50.6721,17830.0
2020-11-24 14:55:00,59.45,59.56,59.45,59.55,15329.0,50.6636,50.7573,50.6636,50.7488,15329.0
2020-11-24 15:00:00,59.56,59.59,59.48,59.52,10038.0,50.7573,50.7829,50.6892,50.7233,10038.0
2020-11-24 15:05:00,59.54,59.57,59.48,59.5,10847.0,50.7403,50.7659,50.6892,50.7062,10847.0
2020-11-24 15:10:00,59.5,59.61,59.48,59.6,10823.0,50.7062,50.7999,50.6892,50.7914,10823.0
2020-11-24 15:15:00,59.61,59.68,59.6,59.6,19992.0,50.7999,50.8596,50.7914,50.7914,19992.0
2020-11-24 15:20:00,59.58,59.73,59.58,59.73,19963.0,50.7744,50.9022,50.7744,50.9022,19963.0
2020-11-24 15:25:00,59.68,59.7,59.62,59.67,7278.0,50.8596,50.8766,50.8085,50.8511,7278.0
2020-11-24 15:30:00,59.66,59.67,59.59,59.65,18032.0,50.8426,50.8511,50.7829,50.834,18032.0
2020-11-24 15:35:00,59.64,59.67,59.59,59.62,24241.0,50.8255,50.8511,50.7829,50.8085,24241.0
2020-11-24 15:40:00,59.62,59.63,59.49,59.52,21926.0,50.8085,50.817,50.6977,50.7233,21926.0
2020-11-24 15:45:00,59.51,59.6,59.5,59.56,22528.0,50.7147,50.7914,50.7062,50.7573,22528.0
2020-11-24 15:50:00,59.56,59.68,59.5,59.67,45044.0,50.7573,50.8596,50.7062,50.8511,45044.0
2020-11-24 15:55:00,59.68,59.7,59.6,59.68,102874.0,50.8596,50.8766,50.7914,50.8596,102874.0
2020-11-25 09:30:00,59.67,59.85,59.56,59.85,24927.0,50.8511,51.0045,50.7573,51.0045,24927.0
2020-11-25 09:35:00,59.74,59.8,59.55,59.67,46073.0,50.9107,50.9619,50.7488,50.8511,46073.0
2020-11-25 09:40:00,59.61,59.79,59.53,59.63,33058.0,50.7999,50.9533,50.7318,50.817,33058.0
2020-11-25 09:45:00,59.64,59.82,59.63,59.73,38432.0,50.8255,50.9789,50.817,50.9022,38432.0
2020-11-25 09:50:00,59.73,59.79,59.71,59.75,2890.0,50.9022,50.9533,50.8852,50.9193,2890.0
2020-11-25 09:55:00,59.72,59.72,59.63,59.63,1623.0,50.8937,50.8937,50.817,50.817,1623.0
2020-11-25 10:00:00,59.6,59.72,59.59,59.67,10442.0,50.7914,50.8937,50.7829,50.8511,10442.0
2020-11-25 10:05:00,59.71,59.81,59.63,59.68,23742.0,50.8852,50.9704,50.817,50.8596,23742.0
2020-11-25 10:10:00,59.72,59.82,59.67,59.78,5325.0,50.8937,50.9789,50.8511,50.9448,5325.0
2020-11-25 10:15:00,59.78,59.84,59.71,59.74,4481.0,50.9448,50.996,50.8852,50.9107,4481.0
2020-11-25 10:20:00,59.75,59.76,59.63,59.68,41789.0,50.9193,50.9278,50.817,50.8596,41789.0
2020-11-25 10:25:00,59.63,59.72,59.6,59.72,26670.0,50.817,50.8937,50.7914,50.8937,26670.0
2020-11-25 10:30:00,59.73,59.75,59.66,59.71,9178.0,50.9022,50.9193,50.8426,50.8852,9178.0
2020-11-25 10:35:00,59.7,59.76,59.65,59.65,25410.0,50.8766,50.9278,50.834,50.834,25410.0
2020-11-25 10:40:00,59.64,59.74,59.6,59.68,20932.0,50.8255,50.9107,50.7914,50.8596,20932.0
2020-11-25 10:45:00,59.68,59.75,59.52,59.53,65181.0,50.8596,50.9193,50.7233,50.7318,65181.0
2020-11-25 10:50:00,59.53,59.62,59.5,59.54,44486.0,50.7318,50.8085,50.7062,50.7403,44486.0
2020-11-25 10:55:00,59.52,59.59,59.49,59.52,51505.0,50.7233,50.7829,50.6977,50.7233,51505.0
2020-11-25 11:00:00,59.52,59.55,59.41,59.5,23615.0,50.7233,50.7488,50.6295,50.7062,23615.0
2020-11-25 11:05:00,59.5,59.58,59.48,59.57,4188.0,50.7062,50.7744,50.6892,50.7659,4188.0
2020-11-25 11:10:00,59.57,59.64,59.52,59.54,24867.0,50.7659,50.8255,50.7233,50.7403,24867.0
2020-11-25 11:15:00,59.52,59.6,59.51,59.6,7264.0,50.7233,50.7914,50.7147,50.7914,7264.0
2020-11-25 11:20:00,59.6,59.6,59.54,59.6,10358.0,50.7914,50.7914,50.7403,50.7914,10358.0
2020-11-25 11:25:00,59.6,59.62,59.57,59.59,6864.0,50.7914,50.8085,50.7659,50.7829,6864.0
2020-11-25 11:30:00,59.58,59.64,59.55,59.64,5746.0,50.7744,50.8255,50.7488,50.8255,5746.0
2020-11-25 11:35:00,59.63,59.73,59.62,59.72,9832.0,50.817,50.9022,50.8085,50.8937,9832.0
2020-11-25 11:40:00,59.71,59.71,59.68,59.7,6320.0,50.8852,50.8852,50.8596,50.8766,6320.0
2020-11-25 11:45:00,59.71,59.77,59.7,59.75,6966.0,50.8852,50.9363,50.8766,50.9193,6966.0
2020-11-25 11:50:00,59.76,59.87,59.75,59.87,8434.0,50.9278,51.0215,50.9193,51.0215,8434.0
2020-11-25 11:55:00,59.87,59.89,59.78,59.82,7920.0,51.0215,51.0386,50.9448,50.9789,7920.0
2020-11-25 12:00:00,59.85,59.88,59.83,59.88,6551.0,51.0045,51.03,50.9874,51.03,6551.0
2020-11-25 12:05:00,59.88,59.92,59.86,59.86,13336.0,51.03,51.0641,51.013,51.013,13336.0
2020-11-25 12:10:00,59.86,59.91,59.84,59.89,14031.0,51.013,51.0556,50.996,51.0386,14031.0
2020-11-25 12:15:00,59.9,59.96,59.88,59.93,17182.0,51.0471,51.0982,51.03,51.0727,17182.0
2020-11-25 12:20:00,59.94,60.0,59.92,59.92,9750.0,51.0812,51.1323,51.0641,51.0641,9750.0
2020-11-25 12:25:00,59.93,59.95,59.81,59.82,13678.0,51.0727,51.0897,50.9704,50.9789,13678.0
2020-11-25 12:30:00,59.82,59.97,59.81,59.84,6815.0,50.9789,51.1067,50.9704,50.996,6815.0
2020-11-25 12:35:00,59.86,59.86,59.78,59.86,8022.0,51.013,51.013,50.9448,51.013,8022.0
2020-11-25 12:40:00,59.85,59.89,59.83,59.88,6506.0,51.0045,51.0386,50.9874,51.03,6506.0
2020-11-25 12:45:00,59.86,59.86,59.79,59.8,5712.0,51.013,51.013,50.9533,50.9619,5712.0
2020-11-25 12:50:00,59.82,59.85,59.8,59.84,8524.0,50.9789,51.0045,50.9619,50.996,8524.0
2020-11-25 12:55:00,59.84,59.84,59.8,59.82,4639.0,50.996,50.996,50.9619,50.9789,4639.0
2020-11-25 13:00:00,59.81,59.82,59.77,59.8,5340.0,50.9704,50.9789,50.9363,50.9619,5340.0
2020-11-25 13:05:00,59.79,59.81,59.78,59.79,6319.0,50.9533,50.9704,50.9448,50.9533,6319.0
2020-11-25 13:10:00,59.78,59.8,59.74,59.77,12163.0,50.9448,50.9619,50.9107,50.9363,12163.0
2020-11-25 13:15:00,59.77,59.81,59.73,59.79,8407.0,50.9363,50.9704,50.9022,50.9533,8407.0
2020-11-25 13:20:00,59.79,59.81,59.77,59.8,5652.0,50.9533,50.9704,50.9363,50.9619,5652.0
2020-11-25 13:25:00,59.8,59.81,59.77,59.78,6048.0,50.9619,50.9704,50.9363,50.9448,6048.0
2020-11-25 13:30:00,59.79,59.85,59.79,59.84,5905.0,50.9533,51.0045,50.9533,50.996,5905.0
2020-11-25 13:35:00,59.83,59.83,59.79,59.82,9174.0,50.9874,50.9874,50.9533,50.9789,9174.0
2020-11-25 13:40:00,59.82,59.83,59.77,59.8,8737.0,50.9789,50.9874,50.9363,50.9619,8737.0
2020-11-25 13:45:00,59.78,59.79,59.71,59.73,19814.0,50.9448,50.9533,50.8852,50.9022,19814.0
2020-11-25 13:50:00,59.72,59.8,59.72,59.8,5677.0,50.8937,50.9619,50.8937,50.9619,5677.0
2020-11-25 13:55:00,59.82,59.84,59.77,59.8,10051.0,50.9789,50.996,50.9363,50.9619,10051.0
2020-11-25 14:00:00,59.79,59.81,59.73,59.8,5889.0,50.9533,50.9704,50.9022,50.9619,5889.0
2020-11-25 14:05:00,59.79,59.84,59.73,59.77,8718.0,50.9533,50.996,50.9022,50.9363,8718.0
2020-11-25 14:10:00,59.76,59.77,59.71,59.72,3445.0,50.9278,50.9363,50.8852,50.8937,3445.0
2020-11-25 14:15:00,59.73,59.81,59.73,59.73,8992.0,50.9022,50.9704,50.9022,50.9022,8992.0
2020-11-25 14:20:00,59.73,59.79,59.72,59.76,4151.0,50.9022,50.9533,50.8937,50.9278,4151.0
2020-11-25 14:25:00,59.76,59.83,59.75,59.77,9482.0,50.9278,50.9874,50.9193,50.9363,9482.0
2020-11-25 14:30:00,59.77,59.81,59.69,59.71,8230.0,50.9363,50.9704,50.8681,50.8852,8230.0
2020-11-25 14:35:00,59.7,59.71,59.65,59.66,5185.0,50.8766,50.8852,50.834,50.8426,5185.0
2020-11-25 14:40:00,59.65,59.75,59.65,59.69,8321.0,50.834,50.9193,50.834,50.8681,8321.0
2020-11-25 14:45:00,59.72,59.73,59.66,59.73,8167.0,50.8937,50.9022,50.8426,50.9022,8167.0
2020-11-25 14:50:00,59.73,59.73,59.67,59.67,11620.0,50.9022,50.9022,50.8511,50.8511,11620.0
2020-11-25 14:55:00,59.68,59.73,59.66,59.67,12136.0,50.8596,50.9022,50.8426,50.8511,12136.0
2020-11-25 15:00:00,59.67,59.72,59.66,59.72,4199.0,50.8511,50.8937,50.8426,50.8937,4199.0
2020-11-25 15:05:00,59.71,59.83,59.71,59.82,12705.0,50.8852,50.9874,50.8852,50.9789,12705.0
2020-11-25 15:10:00,59.82,59.84,59.78,59.82,13109.0,50.9789,50.996,50.9448,50.9789,13109.0
2020-11-25 15:15:00,59.82,59.85,59.81,59.82,10810.0,50.9789,51.0045,50.9704,50.9789,10810.0
2020-11-25 15:20:00,59.8,59.82,59.77,59.78,10593.0,50.9619,50.9789,50.9363,50.9448,10593.0
2020-11-25 15:25:00,59.78,59.83,59.73,59.8,22664.0,50.9448,50.9874,50.9022,50.9619,22664.0
2020-11-25 15:30:00,59.8,59.87,59.77,59.86,20965.0,50.9619,51.0215,50.9363,51.013,20965.0
2020-11-25 15:35:00,59.86,59.86,59.8,59.82,29912.0,51.013,51.013,50.9619,50.9789,29912.0
2020-11-25 15:40:00,59.82,59.89,59.81,59.89,28031.0,50.9789,51.0386,50.9704,51.0386,28031.0
2020-11-25 15:45:00,59.89,59.9,59.8,59.84,29841.0,51.0386,51.0471,50.9619,50.996,29841.0
2020-11-25 15:50:00,59.83,59.89,59.75,59.89,49891.0,50.9874,51.0386,50.9193,51.0386,49891.0
2020-11-25 15:55:00,59.89,60.0,59.85,59.96,110771.0,51.0386,51.1323,51.0045,51.0982,110771.0
2020-11-27 09:30:00,59.81,59.97,59.6,59.62,31510.0,50.9704,51.1067,50.7914,50.8085,31510.0
2020-11-27 09:35:00,59.62,59.67,59.46,59.52,15856.0,50.8085,50.8511,50.6721,50.7233,15856.0
2020-11-27 09:40:00,59.57,59.57,59.41,59.49,8204.0,50.7659,50.7659,50.6295,50.6977,8204.0
2020-11-27 09:45:00,59.5,59.6,59.45,59.6,6334.0,50.7062,50.7914,50.6636,50.7914,6334.0
2020-11-27 09:50:00,59.59,59.63,59.5,59.63,8428.0,50.7829,50.817,50.7062,50.817,8428.0
2020-11-27 09:55:00,59.61,59.63,59.54,59.6,7537.0,50.7999,50.817,50.7403,50.7914,7537.0
2020-11-27 10:00:00,59.58,59.69,59.5,59.65,16532.0,50.7744,50.8681,50.7062,50.834,16532.0
2020-11-27 10:05:00,59.65,59.71,59.6,59.61,7125.0,50.834,50.8852,50.7914,50.7999,7125.0
2020-11-27 10:10:00,59.61,59.65,59.55,59.55,6530.0,50.7999,50.834,50.7488,50.7488,6530.0
2020-11-27 10:15:00,59.54,59.61,59.47,59.49,12220.0,50.7403,50.7999,50.6806,50.6977,12220.0
2020-11-27 10:20:00,59.54,59.57,59.51,59.53,5668.0,50.7403,50.7659,50.7147,50.7318,5668.0
2020-11-27 10:25:00,59.54,59.57,59.38,59.51,13776.0,50.7403,50.7659,50.6039,50.7147,13776.0
2020-11-27 10:30:00,59.5,59.52,59.48,59.51,12116.0,50.7062,50.7233,50.6892,50.7147,12116.0
2020-11-27 10:35:00,59.51,59.54,59.39,59.39,5875.0,50.7147,50.7403,50.6125,50.6125,5875.0
2020-11-27 10:40:00,59.41,59.47,59.39,59.44,9145.0,50.6295,50.6806,50.6125,50.6551,9145.0
2020-11-27 10:45:00,59.42,59.48,59.41,59.41,9439.0,50.638,50.6892,50.6295,50.6295,9439.0
2020-11-27 10:50:00,59.42,59.45,59.36,59.37,5247.0,50.638,50.6636,50.5869,50.5954,5247.0
2020-11-27 10:55:00,59.37,59.38,59.21,59.22,6225.0,50.5954,50.6039,50.4591,50.4676,6225.0
2020-11-27 11:00:00,59.2,59.28,59.16,59.16,15933.0,50.4505,50.5187,50.4165,50.4165,15933.0
2020-11-27 11:05:00,59.16,59.22,59.15,59.21,9341.0,50.4165,50.4676,50.4079,50.4591,9341.0
2020-11-27 11:10:00,59.21,59.22,59.12,59.12,9886.0,50.4591,50.4676,50.3824,50.3824,9886.0
2020-11-27 11:15:00,59.14,59.15,59.08,59.14,10954.0,50.3994,50.4079,50.3483,50.3994,10954.0
2020-11-27 11:20:00,59.16,59.22,59.14,59.14,6139.0,50.4165,50.4676,50.3994,50.3994,6139.0
2020-11-27 11:25:00,59.15,59.18,59.11,59.15,7068.0,50.4079,50.4335,50.3738,50.4079,7068.0
2020-11-27 11:30:00,59.16,59.21,59.07,59.11,9508.0,50.4165,50.4591,50.3398,50.3738,9508.0
2020-11-27 11:35:00,59.12,59.16,59.04,59.15,25685.0,50.3824,50.4165,50.3142,50.4079,25685.0
2020-11-27 11:40:00,59.16,59.21,59.14,59.2,8821.0,50.4165,50.4591,50.3994,50.4505,8821.0
2020-11-27 11:45:00,59.21,59.24,59.16,59.17,10253.0,50.4591,50.4846,50.4165,50.425,10253.0
2020-11-27 11:50:00,59.19,59.19,59.14,59.14,7266.0,50.442,50.442,50.3994,50.3994,7266.0
2020-11-27 11:55:00,59.13,59.17,59.11,59.12,10514.0,50.3909,50.425,50.3738,50.3824,10514.0
2020-11-27 12:00:00,59.12,59.18,59.01,59.01,9088.0,50.3824,50.4335,50.2886,50.2886,9088.0
2020-11-27 12:05:00,59.05,59.07,58.94,58.95,7147.0,50.3227,50.3398,50.229,50.2375,7147.0
2020-11-27 12:10:00,58.97,58.99,58.88,58.9,11391.0,50.2545,50.2716,50.1778,50.1949,11391.0
2020-11-27 12:15:00,58.94,58.98,58.93,58.95,5974.0,50.229,50.2631,50.2204,50.2375,5974.0
2020-11-27 12:20:00,58.98,58.99,58.9,58.91,9215.0,50.2631,50.2716,50.1949,50.2034,9215.0
2020-11-27 12:25:00,58.9,58.95,58.85,58.87,16539.0,50.1949,50.2375,50.1523,50.1693,16539.0
2020-11-27 12:30:00,58.85,58.93,58.85,58.92,11637.0,50.1523,50.2204,50.1523,50.2119,11637.0
2020-11-27 12:35:00,58.91,59.11,58.91,59.11,16775.0,50.2034,50.3738,50.2034,50.3738,16775.0
2020-11-27 12:40:00,59.1,59.23,59.09,59.22,15546.0,50.3653,50.4761,50.3568,50.4676,15546.0
2020-11-27 12:45:00,59.2,59.25,59.2,59.22,11149.0,50.4505,50.4932,50.4505,50.4676,11149.0
2020-11-27 12:50:00,59.22,59.4,59.22,59.28,35406.0,50.4676,50.621,50.4676,50.5187,35406.0
2020-11-27 12:55:00,59.28,59.41,59.22,59.33,62696.0,50.5187,50.6295,50.4676,50.5613,62696.0
2020-11-30 09:30:00,59.08,59.08,58.8,58.82,36942.0,50.3483,50.3483,50.1097,50.1267,36942.0
2020-11-30 09:35:00,58.76,58.76,58.6,58.65,14576.0,50.0756,50.0756,49.9392,49.9818,14576.0
2020-11-30 09:40:00,58.64,58.87,58.63,58.72,11481.0,49.9733,50.1693,49.9648,50.0415,11481.0
2020-11-30 09:45:00,58.72,58.85,58.65,58.73,9718.0,50.0415,50.1523,49.9818,50.05,9718.0
2020-11-30 09:50:00,58.71,58.82,58.67,58.77,8815.0,50.033,50.1267,49.9989,50.0841,8815.0
2020-11-30 09:55:00,58.73,58.8,58.65,58.73,17245.0,50.05,50.1097,49.9818,50.05,17245.0
2020-11-30 10:00:00,58.73,58.82,58.68,58.77,12656.0,50.05,50.1267,50.0074,50.0841,12656.0
2020-11-30 10:05:00,58.73,58.88,58.73,58.76,13292.0,50.05,50.1778,50.05,50.0756,13292.0
2020-11-30 10:10:00,58.77,58.78,58.65,58.68,7765.0,50.0841,50.0926,49.9818,50.0074,7765.0
2020-11-30 10:15:00,58.66,58.66,58.56,58.61,14761.0,49.9904,49.9904,49.9051,49.9477,14761.0
2020-11-30 10:20:00,58.59,58.63,58.53,58.56,7086.0,49.9307,49.9648,49.8796,49.9051,7086.0
2020-11-30 10:25:00,58.57,58.58,58.46,58.49,9365.0,49.9137,49.9222,49.8199,49.8455,9365.0
2020-11-30 10:30:00,58.48,58.59,58.45,58.49,9534.0,49.837,49.9307,49.8114,49.8455,9534.0
2020-11-30 10:35:00,58.49,58.73,58.49,58.64,29445.0,49.8455,50.05,49.8455,49.9733,29445.0
2020-11-30 10:40:00,58.64,58.64,58.51,58.6,13155.0,49.9733,49.9733,49.8625,49.9392,13155.0
2020-11-30 10:45:00,58.6,58.67,58.58,58.6,7452.0,49.9392,49.9989,49.9222,49.9392,7452.0
2020-11-30 10:50:00,58.61,58.63,58.55,58.55,6965.0,49.9477,49.9648,49.8966,49.8966,6965.0
2020-11-30 10:55:00,58.54,58.62,58.53,58.6,8711.0,49.8881,49.9563,49.8796,49.9392,8711.0
2020-11-30 11:00:00,58.57,58.63,58.56,58.58,4582.0,49.9137,49.9648,49.9051,49.9222,4582.0
2020-11-30 11:05:00,58.59,58.62,58.56,58.56,6030.0,49.9307,49.9563,49.9051,49.9051,6030.0
2020-11-30 11:10:00,58.54,58.59,58.48,58.48,11716.0,49.8881,49.9307,49.837,49.837,11716.0
2020-11-30 11:15:00,58.48,58.49,58.33,58.33,9991.0,49.837,49.8455,49.7091,49.7091,9991.0
2020-11-30 11:20:00,58.3,58.44,58.3,58.42,7741.0,49.6836,49.8029,49.6836,49.7858,7741.0
2020-11-30 11:25:00,58.41,58.41,58.36,58.37,4509.0,49.7773,49.7773,49.7347,49.7432,4509.0
2020-11-30 11:30:00,58.35,58.41,58.3,58.31,14827.0,49.7262,49.7773,49.6836,49.6921,14827.0
2020-11-30 11:35:00,58.31,58.4,58.31,58.35,5726.0,49.6921,49.7688,49.6921,49.7262,5726.0
2020-11-30 11:40:00,58.34,58.36,58.3,58.32,8357.0,49.7176,49.7347,49.6836,49.7006,8357.0
2020-11-30 11:45:00,58.32,58.35,58.31,58.33,9316.0,49.7006,49.7262,49.6921,49.7091,9316.0
2020-11-30 11:50:00,58.34,58.41,58.34,58.36,6633.0,49.7176,49.7773,49.7176,49.7347,6633.0
2020-11-30 11:55:00,58.32,58.37,58.3,58.33,11536.0,49.7006,49.7432,49.6836,49.7091,11536.0
2020-11-30 12:00:00,58.33,58.35,58.3,58.31,8479.0,49.7091,49.7262,49.6836,49.6921,8479.0
2020-11-30 12:05:00,58.3,58.38,58.3,58.38,8295.0,49.6836,49.7517,49.6836,49.7517,8295.0
2020-11-30 12:10:00,58.38,58.44,58.38,58.44,4603.0,49.7517,49.8029,49.7517,49.8029,4603.0
2020-11-30 12:15:00,58.43,58.45,58.4,58.44,8920.0,49.7943,49.8114,49.7688,49.8029,8920.0
2020-11-30 12:20:00,58.43,58.52,58.43,58.52,7135.0,49.7943,49.871,49.7943,49.871,7135.0
2020-11-30 12:25:00,58.52,58.64,58.51,58.59,7811.0,49.871,49.9733,49.8625,49.9307,7811.0
2020-11-30 12:30:00,58.57,58.58,58.5,58.54,5095.0,49.9137,49.9222,49.854,49.8881,5095.0
2020-11-30 12:35:00,58.55,58.56,58.51,58.52,3513.0,49.8966,49.9051,49.8625,49.871,3513.0
2020-11-30 12:40:00,58.52,58.62,58.52,58.61,10475.0,49.871,49.9563,49.871,49.9477,10475.0
2020-11-30 12:45:00,58.61,58.69,58.61,58.67,5473.0,49.9477,50.0159,49.9477,49.9989,5473.0
2020-11-30 12:50:00,58.68,58.69,58.63,58.64,6926.0,50.0074,50.0159,49.9648,49.9733,6926.0
2020-11-30 12:55:00,58.63,58.66,58.63,58.66,4069.0,49.9648,49.9904,49.9648,49.9904,4069.0
2020-11-30 13:00:00,58.66,58.66,58.58,58.59,8323.0,49.9904,49.9904,49.9222,49.9307,8323.0
2020-11-30 13:05:00,58.59,58.61,58.52,58.61,8776.0,49.9307,49.9477,49.871,49.9477,8776.0
2020-11-30 13:10:00,58.61,58.65,58.6,58.6,9070.0,49.9477,49.9818,49.9392,49.9392,9070.0
2020-11-30 13:15:00,58.61,58.62,58.57,58.59,22667.0,49.9477,49.9563,49.9137,49.9307,22667.0
2020-11-30 13:20:00,58.59,58.65,58.57,58.63,13335.0,49.9307,49.9818,49.9137,49.9648,13335.0
2020-11-30 13:25:00,58.64,58.67,58.62,58.66,6623.0,49.9733,49.9989,49.9563,49.9904,6623.0
2020-11-30 13:30:00,58.66,58.66,58.45,58.5,13471.0,49.9904,49.9904,49.8114,49.854,13471.0
2020-11-30 13:35:00,58.5,58.55,58.5,58.53,9321.0,49.854,49.8966,49.854,49.8796,9321.0
2020-11-30 13:40:00,58.53,58.55,58.49,58.51,10959.0,49.8796,49.8966,49.8455,49.8625,10959.0
2020-11-30 13:45:00,58.51,58.54,58.48,58.48,22770.0,49.8625,49.8881,49.837,49.837,22770.0
2020-11-30 13:50:00,58.49,58.53,58.43,58.43,16172.0,49.8455,49.8796,49.7943,49.7943,16172.0
2020-11-30 13:55:00,58.43,58.43,58.35,58.35,7412.0,49.7943,49.7943,49.7262,49.7262,7412.0
2020-11-30 14:00:00,58.34,58.34,58.25,58.25,10255.0,49.7176,49.7176,49.641,49.641,10255.0
2020-11-30 14:05:00,58.26,58.26,58.18,58.2,11452.0,49.6495,49.6495,49.5813,49.5983,11452.0
2020-11-30 14:10:00,58.21,58.29,58.2,58.28,12843.0,49.6069,49.675,49.5983,49.6665,12843.0
2020-11-30 14:15:00,58.27,58.31,58.23,58.3,13091.0,49.658,49.6921,49.6239,49.6836,13091.0
2020-11-30 14:20:00,58.3,58.33,58.28,58.3,17060.0,49.6836,49.7091,49.6665,49.6836,17060.0
2020-11-30 14:25:00,58.3,58.39,58.29,58.38,19886.0,49.6836,49.7603,49.675,49.7517,19886.0
2020-11-30 14:30:00,58.38,58.43,58.36,58.39,19774.0,49.7517,49.7943,49.7347,49.7603,19774.0
2020-11-30 14:35:00,58.39,58.39,58.31,58.33,19509.0,49.7603,49.7603,49.6921,49.7091,19509.0
2020-11-30 14:40:00,58.33,58.34,58.29,58.3,10859.0,49.7091,49.7176,49.675,49.6836,10859.0
2020-11-30 14:45:00,58.31,58.44,58.31,58.39,40725.0,49.6921,49.8029,49.6921,49.7603,40725.0
2020-11-30 14:50:00,58.38,58.48,58.36,58.44,16670.0,49.7517,49.837,49.7347,49.8029,16670.0
2020-11-30 14:55:00,58.43,58.58,58.41,58.58,20459.0,49.7943,49.9222,49.7773,49.9222,20459.0
2020-11-30 15:00:00,58.58,58.58,58.46,58.48,22682.0,49.9222,49.9222,49.8199,49.837,22682.0
2020-11-30 15:05:00,58.48,58.49,58.45,58.45,19298.0,49.837,49.8455,49.8114,49.8114,19298.0
2020-11-30 15:10:00,58.44,58.49,58.41,58.45,36775.0,49.8029,49.8455,49.7773,49.8114,36775.0
2020-11-30 15:15:00,58.44,58.44,58.38,58.42,24939.0,49.8029,49.8029,49.7517,49.7858,24939.0
2020-11-30 15:20:00,58.42,58.42,58.36,58.37,19646.0,49.7858,49.7858,49.7347,49.7432,19646.0
2020-11-30 15:25:00,58.36,58.38,58.33,58.34,25941.0,49.7347,49.7517,49.7091,49.7176,25941.0
2020-11-30 15:30:00,58.35,58.38,58.31,58.34,30560.0,49.7262,49.7517,49.6921,49.7176,30560.0
2020-11-30 15:35:00,58.34,58.41,58.3,58.31,40249.0,49.7176,49.7773,49.6836,49.6921,40249.0
2020-11-30 15:40:00,58.31,58.31,58.24,58.25,46525.0,49.6921,49.6921,49.6324,49.641,46525.0
2020-11-30 15:45:00,58.26,58.29,58.17,58.28,60013.0,49.6495,49.675,49.5728,49.6665,60013.0
2020-11-30 15:50:00,58.22,58.33,58.19,58.29,103489.0,49.6154,49.7091,49.5898,49.675,103489.0
2020-11-30 15:55:00,58.28,58.36,58.2,58.32,229494.0,49.6665,49.7347,49.5983,49.7006,229494.0
2020-12-01 09:30:00,58.89,58.96,58.72,58.84,39314.0,50.1864,50.246,50.0415,50.1438,39314.0
2020-12-01 09:35:00,58.85,59.0,58.83,59.0,26872.0,50.1523,50.2801,50.1352,50.2801,26872.0
2020-12-01 09:40:00,58.99,59.07,58.95,59.01,2282.0,50.2716,50.3398,50.2375,50.2886,2282.0
2020-12-01 09:45:00,59.01,59.14,59.0,59.06,23255.0,50.2886,50.3994,50.2801,50.3312,23255.0
2020-12-01 09:50:00,59.04,59.24,59.02,59.2,12538.0,50.3142,50.4846,50.2971,50.4505,12538.0
2020-12-01 09:55:00,59.18,59.26,59.13,59.14,10995.0,50.4335,50.5017,50.3909,50.3994,10995.0
2020-12-01 10:00:00,59.13,59.13,58.9,58.97,16664.0,50.3909,50.3909,50.1949,50.2545,16664.0
2020-12-01 10:05:00,58.94,59.07,58.91,58.93,17071.0,50.229,50.3398,50.2034,50.2204,17071.0
2020-12-01 10:10:00,58.91,58.91,58.72,58.74,10347.0,50.2034,50.2034,50.0415,50.0585,10347.0
2020-12-01 10:15:00,58.79,58.8,58.68,58.71,8106.0,50.1011,50.1097,50.0074,50.033,8106.0
2020-12-01 10:20:00,58.72,58.83,58.67,58.82,10865.0,50.0415,50.1352,49.9989,50.1267,10865.0
2020-12-01 10:25:00,58.79,58.89,58.71,58.85,18794.0,50.1011,50.1864,50.033,50.1523,18794.0
2020-12-01 10:30:00,58.85,58.87,58.77,58.78,5073.0,50.1523,50.1693,50.0841,50.0926,5073.0
2020-12-01 10:35:00,58.78,58.8,58.75,58.77,6751.0,50.0926,50.1097,50.0671,50.0841,6751.0
2020-12-01 10:40:00,58.76,58.82,58.66,58.73,15276.0,50.0756,50.1267,49.9904,50.05,15276.0
2020-12-01 10:45:00,58.73,58.76,58.6,58.67,6853.0,50.05,50.0756,49.9392,49.9989,6853.0
2020-12-01 10:50:00,58.64,58.84,58.64,58.81,13896.0,49.9733,50.1438,49.9733,50.1182,13896.0
2020-12-01 10:55:00,58.8,58.82,58.72,58.76,7138.0,50.1097,50.1267,50.0415,50.0756,7138.0
2020-12-01 11:00:00,58.78,58.9,58.78,58.85,8952.0,50.0926,50.1949,50.0926,50.1523,8952.0
2020-12-01 11:05:00,58.85,58.88,58.74,58.74,10479.0,50.1523,50.1778,50.0585,50.0585,10479.0
2020-12-01 11:10:00,58.76,58.82,58.72,58.72,9415.0,50.0756,50.1267,50.0415,50.0415,9415.0
2020-12-01 11:15:00,58.73,58.76,58.67,58.68,12500.0,50.05,50.0756,49.9989,50.0074,12500.0
2020-12-01 11:20:00,58.69,58.69,58.6,58.61,7242.0,50.0159,50.0159,49.9392,49.9477,7242.0
2020-12-01 11:25:00,58.59,58.61,58.52,58.52,9600.0,49.9307,49.9477,49.871,49.871,9600.0
2020-12-01 11:30:00,58.54,58.66,58.53,58.66,10954.0,49.8881,49.9904,49.8796,49.9904,10954.0
2020-12-01 11:35:00,58.67,58.69,58.61,58.66,7217.0,49.9989,50.0159,49.9477,49.9904,7217.0
2020-12-01 11:40:00,58.68,58.71,58.64,58.68,8417.0,50.0074,50.033,49.9733,50.0074,8417.0
2020-12-01 11:45:00,58.71,58.71,58.58,58.6,7397.0,50.033,50.033,49.9222,49.9392,7397.0
2020-12-01 11:50:00,58.6,58.6,58.52,58.52,4628.0,49.9392,49.9392,49.871,49.871,4628.0
2020-12-01 11:55:00,58.51,58.57,58.49,58.53,3220.0,49.8625,49.9137,49.8455,49.8796,3220.0
2020-12-01 12:00:00,58.53,58.56,58.47,58.55,6921.0,49.8796,49.9051,49.8284,49.8966,6921.0
2020-12-01 12:05:00,58.57,58.62,58.5,58.62,5551.0,49.9137,49.9563,49.854,49.9563,5551.0
2020-12-01 12:10:00,58.62,58.62,58.52,58.58,6505.0,49.9563,49.9563,49.871,49.9222,6505.0
2020-12-01 12:15:00,58.54,58.57,58.43,58.43,22353.0,49.8881,49.9137,49.7943,49.7943,22353.0
2020-12-01 12:20:00,58.44,58.44,58.35,58.35,6163.0,49.8029,49.8029,49.7262,49.7262,6163.0
2020-12-01 12:25:00,58.37,58.39,58.35,58.37,3700.0,49.7432,49.7603,49.7262,49.7432,3700.0
2020-12-01 12:30:00,58.35,58.42,58.28,58.28,23046.0,49.7262,49.7858,49.6665,49.6665,23046.0
2020-12-01 12:35:00,58.26,58.27,58.13,58.21,14157.0,49.6495,49.658,49.5387,49.6069,14157.0
2020-12-01 12:40:00,58.17,58.21,58.08,58.08,11627.0,49.5728,49.6069,49.4961,49.4961,11627.0
2020-12-01 12:45:00,58.09,58.17,58.0,58.03,20836.0,49.5046,49.5728,49.4279,49.4535,20836.0
2020-12-01 12:50:00,58.03,58.03,57.88,57.88,17511.0,49.4535,49.4535,49.3256,49.3256,17511.0
2020-12-01 12:55:00,57.87,57.96,57.85,57.9,21914.0,49.3171,49.3938,49.3001,49.3427,21914.0
2020-12-01 13:00:00,57.92,57.96,57.88,57.92,5221.0,49.3597,49.3938,49.3256,49.3597,5221.0
2020-12-01 13:05:00,57.92,57.92,57.81,57.83,5259.0,49.3597,49.3597,49.266,49.283,5259.0
2020-12-01 13:10:00,57.84,57.89,57.83,57.87,6474.0,49.2915,49.3342,49.283,49.3171,6474.0
2020-12-01 13:15:00,57.87,57.92,57.87,57.91,6800.0,49.3171,49.3597,49.3171,49.3512,6800.0
2020-12-01 13:20:00,57.9,57.96,57.9,57.92,7150.0,49.3427,49.3938,49.3427,49.3597,7150.0
2020-12-01 13:25:00,57.93,57.99,57.92,57.96,5079.0,49.3682,49.4194,49.3597,49.3938,5079.0
2020-12-01 13:30:00,57.95,58.0,57.93,58.0,27669.0,49.3853,49.4279,49.3682,49.4279,27669.0
2020-12-01 13:35:00,58.01,58.01,57.87,57.89,12740.0,49.4364,49.4364,49.3171,49.3342,12740.0
2020-12-01 13:40:00,57.89,57.92,57.81,57.82,6019.0,49.3342,49.3597,49.266,49.2745,6019.0
2020-12-01 13:45:00,57.81,57.84,57.77,57.77,18788.0,49.266,49.2915,49.2319,49.2319,18788.0
2020-12-01 13:50:00,57.77,57.81,57.75,57.75,9061.0,49.2319,49.266,49.2148,49.2148,9061.0
2020-12-01 13:55:00,57.75,57.82,57.75,57.8,8733.0,49.2148,49.2745,49.2148,49.2575,8733.0
2020-12-01 14:00:00,57.79,57.81,57.75,57.78,16103.0,49.2489,49.266,49.2148,49.2404,16103.0
2020-12-01 14:05:00,57.78,57.83,57.72,57.73,13433.0,49.2404,49.283,49.1893,49.1978,13433.0
2020-12-01 14:10:00,57.73,57.73,57.67,57.69,8667.0,49.1978,49.1978,49.1467,49.1637,8667.0
2020-12-01 14:15:00,57.71,57.76,57.67,57.67,21034.0,49.1808,49.2234,49.1467,49.1467,21034.0
2020-12-01 14:20:00,57.68,57.68,57.56,57.62,34634.0,49.1552,49.1552,49.0529,49.1041,34634.0
2020-12-01 14:25:00,57.64,57.67,57.62,57.65,11024.0,49.1211,49.1467,49.1041,49.1296,11024.0
2020-12-01 14:30:00,57.65,57.66,57.61,57.65,24934.0,49.1296,49.1381,49.0955,49.1296,24934.0
2020-12-01 14:35:00,57.63,57.7,57.61,57.7,11758.0,49.1126,49.1722,49.0955,49.1722,11758.0
2020-12-01 14:40:00,57.7,57.81,57.67,57.8,31461.0,49.1722,49.266,49.1467,49.2575,31461.0
2020-12-01 14:45:00,57.8,57.84,57.76,57.83,16105.0,49.2575,49.2915,49.2234,49.283,16105.0
2020-12-01 14:50:00,57.83,57.86,57.8,57.84,14808.0,49.283,49.3086,49.2575,49.2915,14808.0
2020-12-01 14:55:00,57.83,57.83,57.73,57.75,20407.0,49.283,49.283,49.1978,49.2148,20407.0
2020-12-01 15:00:00,57.76,57.76,57.6,57.62,28102.0,49.2234,49.2234,49.087,49.1041,28102.0
2020-12-01 15:05:00,57.6,57.65,57.53,57.56,22886.0,49.087,49.1296,49.0274,49.0529,22886.0
2020-12-01 15:10:00,57.55,57.6,57.55,57.58,14799.0,49.0444,49.087,49.0444,49.07,14799.0
2020-12-01 15:15:00,57.58,57.6,57.55,57.56,37077.0,49.07,49.087,49.0444,49.0529,37077.0
2020-12-01 15:20:00,57.57,57.64,57.55,57.64,45335.0,49.0615,49.1211,49.0444,49.1211,45335.0
2020-12-01 15:25:00,57.63,57.66,57.59,57.65,23672.0,49.1126,49.1381,49.0785,49.1296,23672.0
2020-12-01 15:30:00,57.64,57.69,57.58,57.67,89134.0,49.1211,49.1637,49.07,49.1467,89134.0
2020-12-01 15:35:00,57.66,57.68,57.59,57.6,36774.0,49.1381,49.1552,49.0785,49.087,36774.0
2020-12-01 15:40:00,57.58,57.6,57.54,57.57,49436.0,49.07,49.087,49.0359,49.0615,49436.0
2020-12-01 15:45:00,57.56,57.65,57.56,57.57,62616.0,49.0529,49.1296,49.0529,49.0615,62616.0
2020-12-01 15:50:00,57.59,57.63,57.51,57.55,69180.0,49.0785,49.1126,49.0103,49.0444,69180.0
2020-12-01 15:55:00,57.57,57.57,57.34,57.5,319041.0,49.0615,49.0615,48.8654,49.0018,319041.0
2020-12-02 09:30:00,57.34,57.44,57.15,57.25,63253.0,48.8654,48.9507,48.7035,48.7887,63253.0
2020-12-02 09:35:00,57.28,57.43,57.24,57.36,18597.0,48.8143,48.9421,48.7802,48.8825,18597.0
2020-12-02 09:40:00,57.32,57.4,57.27,57.28,17294.0,48.8484,48.9166,48.8058,48.8143,17294.0
2020-12-02 09:45:00,57.34,57.41,57.29,57.4,8138.0,48.8654,48.9251,48.8228,48.9166,8138.0
2020-12-02 09:50:00,57.42,57.62,57.41,57.55,14750.0,48.9336,49.1041,48.9251,49.0444,14750.0
2020-12-02 09:55:00,57.55,57.62,57.5,57.5,10422.0,49.0444,49.1041,49.0018,49.0018,10422.0
2020-12-02 10:00:00,57.49,57.49,57.33,57.37,9169.0,48.9933,48.9933,48.8569,48.891,9169.0
2020-12-02 10:05:00,57.38,57.44,57.34,57.34,6024.0,48.8995,48.9507,48.8654,48.8654,6024.0
2020-12-02 10:10:00,57.33,57.37,57.27,57.32,4800.0,48.8569,48.891,48.8058,48.8484,4800.0
2020-12-02 10:15:00,57.31,57.34,57.2,57.23,6760.0,48.8399,48.8654,48.7461,48.7717,6760.0
2020-12-02 10:20:00,57.22,57.22,57.07,57.18,6761.0,48.7632,48.7632,48.6353,48.7291,6761.0
2020-12-02 10:25:00,57.2,57.38,57.2,57.35,23849.0,48.7461,48.8995,48.7461,48.874,23849.0
2020-12-02 10:30:00,57.38,57.42,57.34,57.36,4626.0,48.8995,48.9336,48.8654,48.8825,4626.0
2020-12-02 10:35:00,57.37,57.44,57.35,57.42,3900.0,48.891,48.9507,48.874,48.9336,3900.0
2020-12-02 10:40:00,57.41,57.56,57.4,57.56,5483.0,48.9251,49.0529,48.9166,49.0529,5483.0
2020-12-02 10:45:00,57.55,57.55,57.47,57.52,5457.0,49.0444,49.0444,48.9762,49.0188,5457.0
2020-12-02 10:50:00,57.53,57.54,57.44,57.44,7993.0,49.0274,49.0359,48.9507,48.9507,7993.0
2020-12-02 10:55:00,57.45,57.47,57.41,57.47,11428.0,48.9592,48.9762,48.9251,48.9762,11428.0
2020-12-02 11:00:00,57.45,57.54,57.42,57.48,8120.0,48.9592,49.0359,48.9336,48.9848,8120.0
2020-12-02 11:05:00,57.45,57.55,57.31,57.32,28668.0,48.9592,49.0444,48.8399,48.8484,28668.0
2020-12-02 11:10:00,57.3,57.37,57.24,57.32,15633.0,48.8314,48.891,48.7802,48.8484,15633.0
2020-12-02 11:15:00,57.36,57.37,57.26,57.27,7121.0,48.8825,48.891,48.7973,48.8058,7121.0
2020-12-02 11:20:00,57.27,57.34,57.27,57.29,5425.0,48.8058,48.8654,48.8058,48.8228,5425.0
2020-12-02 11:25:00,57.34,57.37,57.24,57.35,18323.0,48.8654,48.891,48.7802,48.874,18323.0
2020-12-02 11:30:00,57.34,57.43,57.31,57.36,14837.0,48.8654,48.9421,48.8399,48.8825,14837.0
2020-12-02 11:35:00,57.37,57.42,57.32,57.4,11608.0,48.891,48.9336,48.8484,48.9166,11608.0
2020-12-02 11:40:00,57.38,57.43,57.29,57.42,5272.0,48.8995,48.9421,48.8228,48.9336,5272.0
2020-12-02 11:45:00,57.42,57.46,57.29,57.29,11487.0,48.9336,48.9677,48.8228,48.8228,11487.0
2020-12-02 11:50:00,57.31,57.35,57.29,57.29,5969.0,48.8399,48.874,48.8228,48.8228,5969.0
2020-12-02 11:55:00,57.29,57.29,57.18,57.19,4206.0,48.8228,48.8228,48.7291,48.7376,4206.0
2020-12-02 12:00:00,57.2,57.2,57.09,57.09,6755.0,48.7461,48.7461,48.6524,48.6524,6755.0
2020-12-02 12:05:00,57.08,57.08,57.03,57.03,6050.0,48.6439,48.6439,48.6013,48.6013,6050.0
2020-12-02 12:10:00,57.03,57.06,57.01,57.05,4189.0,48.6013,48.6268,48.5842,48.6183,4189.0
2020-12-02 12:15:00,57.05,57.11,57.04,57.09,7991.0,48.6183,48.6694,48.6098,48.6524,7991.0
2020-12-02 12:20:00,57.11,57.2,57.11,57.2,9735.0,48.6694,48.7461,48.6694,48.7461,9735.0
2020-12-02 12:25:00,57.22,57.35,57.19,57.32,5903.0,48.7632,48.874,48.7376,48.8484,5903.0
2020-12-02 12:30:00,57.32,57.32,57.26,57.27,3702.0,48.8484,48.8484,48.7973,48.8058,3702.0
2020-12-02 12:35:00,57.28,57.3,57.25,57.3,3675.0,48.8143,48.8314,48.7887,48.8314,3675.0
2020-12-02 12:40:00,57.31,57.38,57.3,57.35,6996.0,48.8399,48.8995,48.8314,48.874,6996.0
2020-12-02 12:45:00,57.33,57.43,57.33,57.4,6149.0,48.8569,48.9421,48.8569,48.9166,6149.0
2020-12-02 12:50:00,57.41,57.52,57.4,57.49,8197.0,48.9251,49.0188,48.9166,48.9933,8197.0
2020-12-02 12:55:00,57.49,57.5,57.43,57.45,6096.0,48.9933,49.0018,48.9421,48.9592,6096.0
2020-12-02 13:00:00,57.46,57.5,57.43,57.48,19594.0,48.9677,49.0018,48.9421,48.9848,19594.0
2020-12-02 13:05:00,57.48,57.49,57.45,57.48,5458.0,48.9848,48.9933,48.9592,48.9848,5458.0
2020-12-02 13:10:00,57.47,57.51,57.43,57.51,2973.0,48.9762,49.0103,48.9421,49.0103,2973.0
2020-12-02 13:15:00,57.5,57.56,57.48,57.55,5270.0,49.0018,49.0529,48.9848,49.0444,5270.0
2020-12-02 13:20:00,57.55,57.59,57.55,57.59,13398.0,49.0444,49.0785,49.0444,49.0785,13398.0
2020-12-02 13:25:00,57.59,57.65,57.59,57.64,9489.0,49.0785,49.1296,49.0785,49.1211,9489.0
2020-12-02 13:30:00,57.62,57.68,57.62,57.63,5511.0,49.1041,49.1552,49.1041,49.1126,5511.0
2020-12-02 13:35:00,57.64,57.79,57.61,57.79,7240.0,49.1211,49.2489,49.0955,49.2489,7240.0
2020-12-02 13:40:00,57.75,57.81,57.72,57.72,6764.0,49.2148,49.266,49.1893,49.1893,6764.0
2020-12-02 13:45:00,57.73,57.75,57.64,57.71,16897.0,49.1978,49.2148,49.1211,49.1808,16897.0
2020-12-02 13:50:00,57.71,57.75,57.7,57.72,9232.0,49.1808,49.2148,49.1722,49.1893,9232.0
2020-12-02 13:55:00,57.73,57.84,57.73,57.81,8009.0,49.1978,49.2915,49.1978,49.266,8009.0
2020-12-02 14:00:00,57.8,57.86,57.8,57.85,10886.0,49.2575,49.3086,49.2575,49.3001,10886.0
2020-12-02 14:05:00,57.85,57.91,57.85,57.85,14940.0,49.3001,49.3512,49.3001,49.3001,14940.0
2020-12-02 14:10:00,57.85,57.86,57.8,57.8,20613.0,49.3001,49.3086,49.2575,49.2575,20613.0
2020-12-02 14:15:00,57.8,57.84,57.77,57.81,25723.0,49.2575,49.2915,49.2319,49.266,25723.0
2020-12-02 14:20:00,57.82,57.86,57.81,57.84,22774.0,49.2745,49.3086,49.266,49.2915,22774.0
2020-12-02 14:25:00,57.85,57.85,57.77,57.79,28574.0,49.3001,49.3001,49.2319,49.2489,28574.0
2020-12-02 14:30:00,57.78,57.9,57.76,57.88,29495.0,49.2404,49.3427,49.2234,49.3256,29495.0
2020-12-02 14:35:00,57.9,58.04,57.9,57.97,14175.0,49.3427,49.462,49.3427,49.4023,14175.0
2020-12-02 14:40:00,57.97,57.99,57.94,57.94,11590.0,49.4023,49.4194,49.3768,49.3768,11590.0
2020-12-02 14:45:00,57.95,57.96,57.9,57.92,26828.0,49.3853,49.3938,49.3427,49.3597,26828.0
2020-12-02 14:50:00,57.92,57.93,57.87,57.89,33265.0,49.3597,49.3682,49.3171,49.3342,33265.0
2020-12-02 14:55:00,57.89,57.91,57.74,57.76,52786.0,49.3342,49.3512,49.2063,49.2234,52786.0
2020-12-02 15:00:00,57.76,57.77,57.65,57.76,89289.0,49.2234,49.2319,49.1296,49.2234,89289.0
2020-12-02 15:05:00,57.76,57.86,57.74,57.79,30782.0,49.2234,49.3086,49.2063,49.2489,30782.0
2020-12-02 15:10:00,57.77,57.82,57.74,57.75,26892.0,49.2319,49.2745,49.2063,49.2148,26892.0
2020-12-02 15:15:00,57.75,57.81,57.74,57.77,180275.0,49.2148,49.266,49.2063,49.2319,180275.0
2020-12-02 15:20:00,57.77,57.89,57.64,57.66,43308.0,49.2319,49.3342,49.1211,49.1381,43308.0
2020-12-02 15:25:00,57.65,57.76,57.65,57.74,19191.0,49.1296,49.2234,49.1296,49.2063,19191.0
2020-12-02 15:30:00,57.75,57.85,57.72,57.85,40845.0,49.2148,49.3001,49.1893,49.3001,40845.0
2020-12-02 15:35:00,57.86,57.89,57.82,57.83,41861.0,49.3086,49.3342,49.2745,49.283,41861.0
2020-12-02 15:40:00,57.84,57.89,57.73,57.74,74912.0,49.2915,49.3342,49.1978,49.2063,74912.0
2020-12-02 15:45:00,57.74,57.78,57.71,57.74,195323.0,49.2063,49.2404,49.1808,49.2063,195323.0
2020-12-02 15:50:00,57.75,57.9,57.73,57.75,101798.0,49.2148,49.3427,49.1978,49.2148,101798.0
2020-12-02 15:55:00,57.74,57.82,57.68,57.72,281171.0,49.2063,49.2745,49.1552,49.1893,281171.0
2020-12-03 09:30:00,57.4,57.5,57.29,57.37,32772.0,48.9166,49.0018,48.8228,48.891,32772.0
2020-12-03 09:35:00,57.36,57.36,57.06,57.06,14360.0,48.8825,48.8825,48.6268,48.6268,14360.0
2020-12-03 09:40:00,57.08,57.2,57.06,57.18,10019.0,48.6439,48.7461,48.6268,48.7291,10019.0
2020-12-03 09:45:00,57.23,57.34,57.2,57.27,10040.0,48.7717,48.8654,48.7461,48.8058,10040.0
2020-12-03 09:50:00,57.27,57.27,57.16,57.19,4990.0,48.8058,48.8058,48.712,48.7376,4990.0
2020-12-03 09:55:00,57.19,57.24,57.17,57.19,16867.0,48.7376,48.7802,48.7206,48.7376,16867.0
2020-12-03 10:00:00,57.19,57.24,57.07,57.08,10989.0,48.7376,48.7802,48.6353,48.6439,10989.0
2020-12-03 10:05:00,57.1,57.11,56.93,56.93,15032.0,48.6609,48.6694,48.516,48.516,15032.0
2020-12-03 10:10:00,56.92,56.93,56.85,56.89,10993.0,48.5075,48.516,48.4479,48.482,10993.0
2020-12-03 10:15:00,56.92,57.03,56.88,57.01,5318.0,48.5075,48.6013,48.4734,48.5842,5318.0
2020-12-03 10:20:00,57.01,57.22,57.01,57.18,14693.0,48.5842,48.7632,48.5842,48.7291,14693.0
2020-12-03 10:25:00,57.18,57.26,57.12,57.13,16860.0,48.7291,48.7973,48.678,48.6865,16860.0
2020-12-03 10:30:00,57.11,57.17,57.05,57.17,2935.0,48.6694,48.7206,48.6183,48.7206,2935.0
2020-12-03 10:35:00,57.24,57.24,57.12,57.16,6232.0,48.7802,48.7802,48.678,48.712,6232.0
2020-12-03 10:40:00,57.14,57.24,57.14,57.23,6001.0,48.695,48.7802,48.695,48.7717,6001.0
2020-12-03 10:45:00,57.21,57.25,57.2,57.22,6300.0,48.7547,48.7887,48.7461,48.7632,6300.0
2020-12-03 10:50:00,57.23,57.34,57.22,57.31,26298.0,48.7717,48.8654,48.7632,48.8399,26298.0
2020-12-03 10:55:00,57.33,57.42,57.32,57.37,12575.0,48.8569,48.9336,48.8484,48.891,12575.0
2020-12-03 11:00:00,57.38,57.52,57.37,57.51,35565.0,48.8995,49.0188,48.891,49.0103,35565.0
2020-12-03 11:05:00,57.51,57.65,57.51,57.6,24232.0,49.0103,49.1296,49.0103,49.087,24232.0
2020-12-03 11:10:00,57.59,57.74,57.59,57.74,3202.0,49.0785,49.2063,49.0785,49.2063,3202.0
2020-12-03 11:15:00,57.74,57.77,57.68,57.77,81879.0,49.2063,49.2319,49.1552,49.2319,81879.0
2020-12-03 11:20:00,57.76,57.77,57.65,57.65,31253.0,49.2234,49.2319,49.1296,49.1296,31253.0
2020-12-03 11:25:00,57.63,57.78,57.63,57.71,271495.0,49.1126,49.2404,49.1126,49.1808,271495.0
2020-12-03 11:30:00,57.7,57.74,57.68,57.72,8533.0,49.1722,49.2063,49.1552,49.1893,8533.0
2020-12-03 11:35:00,57.75,57.76,57.68,57.75,6416.0,49.2148,49.2234,49.1552,49.2148,6416.0
2020-12-03 11:40:00,57.74,57.77,57.72,57.75,30152.0,49.2063,49.2319,49.1893,49.2148,30152.0
2020-12-03 11:45:00,57.74,57.76,57.71,57.74,20291.0,49.2063,49.2234,49.1808,49.2063,20291.0
2020-12-03 11:50:00,57.74,57.75,57.62,57.69,42669.0,49.2063,49.2148,49.1041,49.1637,42669.0
2020-12-03 11:55:00,57.66,57.75,57.6,57.7,68036.0,49.1381,49.2148,49.087,49.1722,68036.0
2020-12-03 12:00:00,57.68,57.76,57.65,57.66,7552.0,49.1552,49.2234,49.1296,49.1381,7552.0
2020-12-03 12:05:00,57.64,57.64,57.54,57.57,5175.0,49.1211,49.1211,49.0359,49.0615,5175.0
2020-12-03 12:10:00,57.54,57.58,57.48,57.49,10242.0,49.0359,49.07,48.9848,48.9933,10242.0
2020-12-03 12:15:00,57.48,57.49,57.42,57.47,3454.0,48.9848,48.9933,48.9336,48.9762,3454.0
2020-12-03 12:20:00,57.47,57.62,57.44,57.62,4659.0,48.9762,49.1041,48.9507,49.1041,4659.0
2020-12-03 12:25:00,57.59,57.6,57.56,57.6,2134.0,49.0785,49.087,49.0529,49.087,2134.0
2020-12-03 12:30:00,57.6,57.61,57.55,57.56,2098.0,49.087,49.0955,49.0444,49.0529,2098.0
2020-12-03 12:35:00,57.56,57.59,57.56,57.59,4118.0,49.0529,49.0785,49.0529,49.0785,4118.0
2020-12-03 12:40:00,57.59,57.6,57.55,57.56,1522.0,49.0785,49.087,49.0444,49.0529,1522.0
2020-12-03 12:45:00,57.55,57.55,57.43,57.47,14464.0,49.0444,49.0444,48.9421,48.9762,14464.0
2020-12-03 12:50:00,57.46,57.51,57.43,57.51,6901.0,48.9677,49.0103,48.9421,49.0103,6901.0
2020-12-03 12:55:00,57.56,57.67,57.54,57.65,3412.0,49.0529,49.1467,49.0359,49.1296,3412.0
2020-12-03 13:00:00,57.63,57.77,57.6,57.62,29641.0,49.1126,49.2319,49.087,49.1041,29641.0
2020-12-03 13:05:00,57.62,57.67,57.59,57.6,6009.0,49.1041,49.1467,49.0785,49.087,6009.0
2020-12-03 13:10:00,57.59,57.62,57.56,57.56,1900.0,49.0785,49.1041,49.0529,49.0529,1900.0
2020-12-03 13:15:00,57.56,57.59,57.51,57.52,3250.0,49.0529,49.0785,49.0103,49.0188,3250.0
2020-12-03 13:20:00,57.5,57.52,57.47,57.51,11044.0,49.0018,49.0188,48.9762,49.0103,11044.0
2020-12-03 13:25:00,57.53,57.57,57.5,57.54,18386.0,49.0274,49.0615,49.0018,49.0359,18386.0
2020-12-03 13:30:00,57.54,57.56,57.53,57.54,14743.0,49.0359,49.0529,49.0274,49.0359,14743.0
2020-12-03 13:35:00,57.53,57.54,57.45,57.47,49420.0,49.0274,49.0359,48.9592,48.9762,49420.0
2020-12-03 13:40:00,57.48,57.5,57.45,57.48,36113.0,48.9848,49.0018,48.9592,48.9848,36113.0
2020-12-03 13:45:00,57.49,57.52,57.42,57.47,21508.0,48.9933,49.0188,48.9336,48.9762,21508.0
2020-12-03 13:50:00,57.42,57.45,57.4,57.45,13284.0,48.9336,48.9592,48.9166,48.9592,13284.0
2020-12-03 13:55:00,57.44,57.45,57.38,57.43,18287.0,48.9507,48.9592,48.8995,48.9421,18287.0
2020-12-03 14:00:00,57.43,57.49,57.42,57.42,10186.0,48.9421,48.9933,48.9336,48.9336,10186.0
2020-12-03 14:05:00,57.42,57.47,57.42,57.47,5068.0,48.9336,48.9762,48.9336,48.9762,5068.0
2020-12-03 14:10:00,57.47,57.53,57.45,57.49,122394.0,48.9762,49.0274,48.9592,48.9933,122394.0
2020-12-03 14:15:00,57.49,57.55,57.49,57.53,5418.0,48.9933,49.0444,48.9933,49.0274,5418.0
2020-12-03 14:20:00,57.53,57.54,57.49,57.5,9603.0,49.0274,49.0359,48.9933,49.0018,9603.0
2020-12-03 14:25:00,57.48,57.56,57.48,57.55,14797.0,48.9848,49.0529,48.9848,49.0444,14797.0
2020-12-03 14:30:00,57.54,57.59,57.51,57.58,10390.0,49.0359,49.0785,49.0103,49.07,10390.0
2020-12-03 14:35:00,57.57,57.63,57.55,57.62,4085.0,49.0615,49.1126,49.0444,49.1041,4085.0
2020-12-03 14:40:00,57.6,57.64,57.56,57.56,5727.0,49.087,49.1211,49.0529,49.0529,5727.0
2020-12-03 14:45:00,57.55,57.61,57.54,57.6,12754.0,49.0444,49.0955,49.0359,49.087,12754.0
2020-12-03 14:50:00,57.59,57.59,57.54,57.55,6031.0,49.0785,49.0785,49.0359,49.0444,6031.0
2020-12-03 14:55:00,57.55,57.6,57.54,57.56,12500.0,49.0444,49.087,49.0359,49.0529,12500.0
2020-12-03 15:00:00,57.55,57.57,57.54,57.55,18865.0,49.0444,49.0615,49.0359,49.0444,18865.0
2020-12-03 15:05:00,57.55,57.58,57.54,57.56,9775.0,49.0444,49.07,49.0359,49.0529,9775.0
2020-12-03 15:10:00,57.57,57.67,57.56,57.65,14660.0,49.0615,49.1467,49.0529,49.1296,14660.0
2020-12-03 15:15:00,57.64,57.68,57.61,57.67,10192.0,49.1211,49.1552,49.0955,49.1467,10192.0
2020-12-03 15:20:00,57.67,57.71,57.66,57.69,11162.0,49.1467,49.1808,49.1381,49.1637,11162.0
2020-12-03 15:25:00,57.7,57.77,57.66,57.76,31597.0,49.1722,49.2319,49.1381,49.2234,31597.0
2020-12-03 15:30:00,57.75,57.89,57.75,57.76,62786.0,49.2148,49.3342,49.2148,49.2234,62786.0
2020-12-03 15:35:00,57.77,57.8,57.58,57.58,34787.0,49.2319,49.2575,49.07,49.07,34787.0
2020-12-03 15:40:00,57.57,57.62,57.5,57.59,43181.0,49.0615,49.1041,49.0018,49.0785,43181.0
2020-12-03 15:45:00,57.59,57.66,57.54,57.61,62926.0,49.0785,49.1381,49.0359,49.0955,62926.0
2020-12-03 15:50:00,57.61,57.61,57.53,57.57,131886.0,49.0955,49.0955,49.0274,49.0615,131886.0
2020-12-03 15:55:00,57.58,57.64,57.55,57.64,130324.0,49.07,49.1211,49.0444,49.1211,130324.0
2020-12-04 09:30:00,57.58,57.94,57.58,57.85,22534.0,49.07,49.3768,49.07,49.3001,22534.0
2020-12-04 09:35:00,57.8,57.88,57.74,57.8,11246.0,49.2575,49.3256,49.2063,49.2575,11246.0
2020-12-04 09:40:00,57.8,57.9,57.78,57.89,2050.0,49.2575,49.3427,49.2404,49.3342,2050.0
2020-12-04 09:45:00,57.86,57.88,57.73,57.81,7212.0,49.3086,49.3256,49.1978,49.266,7212.0
2020-12-04 09:50:00,57.8,57.8,57.37,57.37,5741.0,49.2575,49.2575,48.891,48.891,5741.0
2020-12-04 09:55:00,57.43,57.49,57.38,57.4,28953.0,48.9421,48.9933,48.8995,48.9166,28953.0
2020-12-04 10:00:00,57.4,57.43,57.36,57.42,6471.0,48.9166,48.9421,48.8825,48.9336,6471.0
2020-12-04 10:05:00,57.42,57.55,57.4,57.54,60491.0,48.9336,49.0444,48.9166,49.0359,60491.0
2020-12-04 10:10:00,57.54,57.55,57.41,57.44,30018.0,49.0359,49.0444,48.9251,48.9507,30018.0
2020-12-04 10:15:00,57.44,57.55,57.37,57.44,13572.0,48.9507,49.0444,48.891,48.9507,13572.0
2020-12-04 10:20:00,57.45,57.47,57.41,57.44,8791.0,48.9592,48.9762,48.9251,48.9507,8791.0
2020-12-04 10:25:00,57.45,57.49,57.44,57.47,7904.0,48.9592,48.9933,48.9507,48.9762,7904.0
2020-12-04 10:30:00,57.49,57.52,57.44,57.52,7817.0,48.9933,49.0188,48.9507,49.0188,7817.0
2020-12-04 10:35:00,57.52,57.58,57.51,57.58,5031.0,49.0188,49.07,49.0103,49.07,5031.0
2020-12-04 10:40:00,57.57,57.7,57.57,57.69,7808.0,49.0615,49.1722,49.0615,49.1637,7808.0
2020-12-04 10:45:00,57.69,57.69,57.57,57.59,7901.0,49.1637,49.1637,49.0615,49.0785,7901.0
2020-12-04 10:50:00,57.58,57.61,57.55,57.59,7130.0,49.07,49.0955,49.0444,49.0785,7130.0
2020-12-04 10:55:00,57.6,57.64,57.59,57.6,21860.0,49.087,49.1211,49.0785,49.087,21860.0
2020-12-04 11:00:00,57.63,57.69,57.59,57.59,11670.0,49.1126,49.1637,49.0785,49.0785,11670.0
2020-12-04 11:05:00,57.61,57.62,57.56,57.61,26571.0,49.0955,49.1041,49.0529,49.0955,26571.0
2020-12-04 11:10:00,57.64,57.67,57.57,57.63,9373.0,49.1211,49.1467,49.0615,49.1126,9373.0
2020-12-04 11:15:00,57.62,57.67,57.6,57.65,9502.0,49.1041,49.1467,49.087,49.1296,9502.0
2020-12-04 11:20:00,57.66,57.68,57.61,57.64,7796.0,49.1381,49.1552,49.0955,49.1211,7796.0
2020-12-04 11:25:00,57.65,57.68,57.61,57.67,11888.0,49.1296,49.1552,49.0955,49.1467,11888.0
2020-12-04 11:30:00,57.67,57.72,57.66,57.7,12317.0,49.1467,49.1893,49.1381,49.1722,12317.0
2020-12-04 11:35:00,57.7,57.71,57.63,57.66,10111.0,49.1722,49.1808,49.1126,49.1381,10111.0
2020-12-04 11:40:00,57.67,57.73,57.63,57.63,28651.0,49.1467,49.1978,49.1126,49.1126,28651.0
2020-12-04 11:45:00,57.63,57.71,57.61,57.7,74764.0,49.1126,49.1808,49.0955,49.1722,74764.0
2020-12-04 11:50:00,57.69,57.74,57.67,57.7,41145.0,49.1637,49.2063,49.1467,49.1722,41145.0
2020-12-04 11:55:00,57.7,57.71,57.69,57.7,10099.0,49.1722,49.1808,49.1637,49.1722,10099.0
2020-12-04 12:00:00,57.7,57.76,57.7,57.74,8784.0,49.1722,49.2234,49.1722,49.2063,8784.0
2020-12-04 12:05:00,57.73,57.85,57.72,57.82,21219.0,49.1978,49.3001,49.1893,49.2745,21219.0
2020-12-04 12:10:00,57.8,57.85,57.75,57.77,100864.0,49.2575,49.3001,49.2148,49.2319,100864.0
2020-12-04 12:15:00,57.79,57.85,57.77,57.79,39086.0,49.2489,49.3001,49.2319,49.2489,39086.0
2020-12-04 12:20:00,57.78,57.78,57.67,57.7,7276.0,49.2404,49.2404,49.1467,49.1722,7276.0
2020-12-04 12:25:00,57.7,57.76,57.69,57.75,14687.0,49.1722,49.2234,49.1637,49.2148,14687.0
2020-12-04 12:30:00,57.76,57.79,57.71,57.72,5098.0,49.2234,49.2489,49.1808,49.1893,5098.0
2020-12-04 12:35:00,57.7,57.83,57.69,57.8,77350.0,49.1722,49.283,49.1637,49.2575,77350.0
2020-12-04 12:40:00,57.82,57.82,57.71,57.72,4158.0,49.2745,49.2745,49.1808,49.1893,4158.0
2020-12-04 12:45:00,57.73,57.75,57.66,57.68,8376.0,49.1978,49.2148,49.1381,49.1552,8376.0
2020-12-04 12:50:00,57.69,57.7,57.65,57.66,5522.0,49.1637,49.1722,49.1296,49.1381,5522.0
2020-12-04 12:55:00,57.68,57.7,57.66,57.67,3740.0,49.1552,49.1722,49.1381,49.1467,3740.0
2020-12-04 13:00:00,57.68,57.68,57.62,57.63,26355.0,49.1552,49.1552,49.1041,49.1126,26355.0
2020-12-04 13:05:00,57.63,57.65,57.62,57.63,57548.0,49.1126,49.1296,49.1041,49.1126,57548.0
2020-12-04 13:10:00,57.63,57.65,57.56,57.64,27046.0,49.1126,49.1296,49.0529,49.1211,27046.0
2020-12-04 13:15:00,57.65,57.66,57.61,57.62,12789.0,49.1296,49.1381,49.0955,49.1041,12789.0
2020-12-04 13:20:00,57.6,57.71,57.6,57.67,40712.0,49.087,49.1808,49.087,49.1467,40712.0
2020-12-04 13:25:00,57.67,57.69,57.59,57.66,22993.0,49.1467,49.1637,49.0785,49.1381,22993.0
2020-12-04 13:30:00,57.65,57.67,57.61,57.63,34810.0,49.1296,49.1467,49.0955,49.1126,34810.0
2020-12-04 13:35:00,57.62,57.66,57.61,57.63,42244.0,49.1041,49.1381,49.0955,49.1126,42244.0
2020-12-04 13:40:00,57.63,57.66,57.52,57.54,36840.0,49.1126,49.1381,49.0188,49.0359,36840.0
2020-12-04 13:45:00,57.54,57.54,57.37,57.37,18033.0,49.0359,49.0359,48.891,48.891,18033.0
2020-12-04 13:50:00,57.39,57.42,57.35,57.37,12608.0,48.9081,48.9336,48.874,48.891,12608.0
2020-12-04 13:55:00,57.35,57.38,57.29,57.33,7086.0,48.874,48.8995,48.8228,48.8569,7086.0
2020-12-04 14:00:00,57.3,57.42,57.3,57.4,12296.0,48.8314,48.9336,48.8314,48.9166,12296.0
2020-12-04 14:05:00,57.41,57.48,57.4,57.48,21568.0,48.9251,48.9848,48.9166,48.9848,21568.0
2020-12-04 14:10:00,57.52,57.56,57.49,57.55,10871.0,49.0188,49.0529,48.9933,49.0444,10871.0
2020-12-04 14:15:00,57.53,57.55,57.46,57.48,7238.0,49.0274,49.0444,48.9677,48.9848,7238.0
2020-12-04 14:20:00,57.48,57.53,57.46,57.53,11308.0,48.9848,49.0274,48.9677,49.0274,11308.0
2020-12-04 14:25:00,57.53,57.55,57.49,57.5,10624.0,49.0274,49.0444,48.9933,49.0018,10624.0
2020-12-04 14:30:00,57.5,57.53,57.48,57.51,8985.0,49.0018,49.0274,48.9848,49.0103,8985.0
2020-12-04 14:35:00,57.5,57.5,57.4,57.43,9970.0,49.0018,49.0018,48.9166,48.9421,9970.0
2020-12-04 14:40:00,57.43,57.55,57.43,57.55,11047.0,48.9421,49.0444,48.9421,49.0444,11047.0
2020-12-04 14:45:00,57.56,57.57,57.52,57.55,12714.0,49.0529,49.0615,49.0188,49.0444,12714.0
2020-12-04 14:50:00,57.54,57.58,57.5,57.5,12250.0,49.0359,49.07,49.0018,49.0018,12250.0
2020-12-04 14:55:00,57.51,57.51,57.43,57.43,10083.0,49.0103,49.0103,48.9421,48.9421,10083.0
2020-12-04 15:00:00,57.43,57.46,57.41,57.41,11622.0,48.9421,48.9677,48.9251,48.9251,11622.0
2020-12-04 15:05:00,57.41,57.43,57.39,57.42,13065.0,48.9251,48.9421,48.9081,48.9336,13065.0
2020-12-04 15:10:00,57.42,57.44,57.4,57.41,9083.0,48.9336,48.9507,48.9166,48.9251,9083.0
2020-12-04 15:15:00,57.4,57.43,57.38,57.43,14211.0,48.9166,48.9421,48.8995,48.9421,14211.0
2020-12-04 15:20:00,57.43,57.46,57.43,57.46,11186.0,48.9421,48.9677,48.9421,48.9677,11186.0
2020-12-04 15:25:00,57.46,57.48,57.43,57.45,18084.0,48.9677,48.9848,48.9421,48.9592,18084.0
2020-12-04 15:30:00,57.46,57.6,57.46,57.58,23572.0,48.9677,49.087,48.9677,49.07,23572.0
2020-12-04 15:35:00,57.58,57.59,57.49,57.53,40239.0,49.07,49.0785,48.9933,49.0274,40239.0
2020-12-04 15:40:00,57.53,57.61,57.51,57.6,36276.0,49.0274,49.0955,49.0103,49.087,36276.0
2020-12-04 15:45:00,57.59,57.66,57.52,57.63,57429.0,49.0785,49.1381,49.0188,49.1126,57429.0
2020-12-04 15:50:00,57.61,57.64,57.57,57.59,109176.0,49.0955,49.1211,49.0615,49.0785,109176.0
2020-12-04 15:55:00,57.59,57.64,57.5,57.62,309240.0,49.0785,49.1211,49.0018,49.1041,309240.0
2020-12-07 09:45:00,57.32,57.71,57.18,57.69,72730.0,48.8484,49.1808,48.7291,49.1637,72730.0
2020-12-07 09:50:00,57.69,57.72,57.62,57.65,7638.0,49.1637,49.1893,49.1041,49.1296,7638.0
2020-12-07 09:55:00,57.64,57.71,57.61,57.65,9157.0,49.1211,49.1808,49.0955,49.1296,9157.0
2020-12-07 10:00:00,57.66,57.68,57.55,57.55,4225.0,49.1381,49.1552,49.0444,49.0444,4225.0
2020-12-07 10:05:00,57.55,57.71,57.54,57.71,12196.0,49.0444,49.1808,49.0359,49.1808,12196.0
2020-12-07 10:10:00,57.69,57.74,57.63,57.63,13866.0,49.1637,49.2063,49.1126,49.1126,13866.0
2020-12-07 10:15:00,57.61,57.71,57.56,57.66,14266.0,49.0955,49.1808,49.0529,49.1381,14266.0
2020-12-07 10:20:00,57.66,57.72,57.63,57.7,7572.0,49.1381,49.1893,49.1126,49.1722,7572.0
2020-12-07 10:25:00,57.73,57.81,57.69,57.79,33200.0,49.1978,49.266,49.1637,49.2489,33200.0
2020-12-07 10:30:00,57.8,57.87,57.8,57.83,12116.0,49.2575,49.3171,49.2575,49.283,12116.0
2020-12-07 10:35:00,57.84,57.97,57.84,57.92,4281.0,49.2915,49.4023,49.2915,49.3597,4281.0
2020-12-07 10:40:00,57.94,57.95,57.85,57.88,3616.0,49.3768,49.3853,49.3001,49.3256,3616.0
2020-12-07 10:45:00,57.88,57.92,57.8,57.83,7595.0,49.3256,49.3597,49.2575,49.283,7595.0
2020-12-07 10:50:00,57.81,57.85,57.76,57.78,4665.0,49.266,49.3001,49.2234,49.2404,4665.0
2020-12-07 10:55:00,57.74,57.75,57.7,57.73,5147.0,49.2063,49.2148,49.1722,49.1978,5147.0
2020-12-07 11:00:00,57.75,57.8,57.69,57.8,5239.0,49.2148,49.2575,49.1637,49.2575,5239.0
2020-12-07 11:05:00,57.79,57.79,57.66,57.69,5382.0,49.2489,49.2489,49.1381,49.1637,5382.0
2020-12-07 11:10:00,57.68,57.69,57.63,57.64,3937.0,49.1552,49.1637,49.1126,49.1211,3937.0
2020-12-07 11:15:00,57.61,57.61,57.58,57.59,4248.0,49.0955,49.0955,49.07,49.0785,4248.0
2020-12-07 11:20:00,57.56,57.59,57.54,57.57,5718.0,49.0529,49.0785,49.0359,49.0615,5718.0
2020-12-07 11:25:00,57.57,57.58,57.48,57.52,12769.0,49.0615,49.07,48.9848,49.0188,12769.0
2020-12-07 11:30:00,57.51,57.56,57.49,57.56,3288.0,49.0103,49.0529,48.9933,49.0529,3288.0
2020-12-07 11:35:00,57.56,57.66,57.53,57.64,5184.0,49.0529,49.1381,49.0274,49.1211,5184.0
2020-12-07 11:40:00,57.63,57.63,57.54,57.55,4434.0,49.1126,49.1126,49.0359,49.0444,4434.0
2020-12-07 11:45:00,57.55,57.57,57.49,57.51,8051.0,49.0444,49.0615,48.9933,49.0103,8051.0
2020-12-07 11:50:00,57.5,57.51,57.44,57.44,10615.0,49.0018,49.0103,48.9507,48.9507,10615.0
2020-12-07 11:55:00,57.44,57.52,57.36,57.46,20065.0,48.9507,49.0188,48.8825,48.9677,20065.0
2020-12-07 12:00:00,57.42,57.58,57.42,57.57,5517.0,48.9336,49.07,48.9336,49.0615,5517.0
2020-12-07 12:05:00,57.58,57.6,57.53,57.57,1685.0,49.07,49.087,49.0274,49.0615,1685.0
2020-12-07 12:10:00,57.56,57.6,57.56,57.6,3576.0,49.0529,49.087,49.0529,49.087,3576.0
2020-12-07 12:15:00,57.61,57.7,57.61,57.7,2242.0,49.0955,49.1722,49.0955,49.1722,2242.0
2020-12-07 12:20:00,57.68,57.68,57.64,57.67,2100.0,49.1552,49.1552,49.1211,49.1467,2100.0
2020-12-07 12:25:00,57.68,57.68,57.61,57.62,5158.0,49.1552,49.1552,49.0955,49.1041,5158.0
2020-12-07 12:30:00,57.61,57.61,57.51,57.52,2965.0,49.0955,49.0955,49.0103,49.0188,2965.0
2020-12-07 12:35:00,57.53,57.59,57.53,57.56,4159.0,49.0274,49.0785,49.0274,49.0529,4159.0
2020-12-07 12:40:00,57.56,57.59,57.53,57.56,5667.0,49.0529,49.0785,49.0274,49.0529,5667.0
2020-12-07 12:45:00,57.55,57.59,57.5,57.5,15463.0,49.0444,49.0785,49.0018,49.0018,15463.0
2020-12-07 12:50:00,57.51,57.62,57.5,57.61,16674.0,49.0103,49.1041,49.0018,49.0955,16674.0
2020-12-07 12:55:00,57.62,57.64,57.51,57.51,14734.0,49.1041,49.1211,49.0103,49.0103,14734.0
2020-12-07 13:00:00,57.51,57.54,57.48,57.51,6359.0,49.0103,49.0359,48.9848,49.0103,6359.0
2020-12-07 13:05:00,57.5,57.53,57.5,57.52,4559.0,49.0018,49.0274,49.0018,49.0188,4559.0
2020-12-07 13:10:00,57.51,57.55,57.49,57.49,3865.0,49.0103,49.0444,48.9933,48.9933,3865.0
2020-12-07 13:15:00,57.48,57.53,57.45,57.48,26480.0,48.9848,49.0274,48.9592,48.9848,26480.0
2020-12-07 13:20:00,57.48,57.53,57.47,57.53,3689.0,48.9848,49.0274,48.9762,49.0274,3689.0
2020-12-07 13:25:00,57.53,57.57,57.52,57.54,1530.0,49.0274,49.0615,49.0188,49.0359,1530.0
2020-12-07 13:30:00,57.52,57.52,57.47,57.48,4664.0,49.0188,49.0188,48.9762,48.9848,4664.0
2020-12-07 13:35:00,57.48,57.51,57.47,57.5,6854.0,48.9848,49.0103,48.9762,49.0018,6854.0
2020-12-07 13:40:00,57.48,57.48,57.44,57.48,12301.0,48.9848,48.9848,48.9507,48.9848,12301.0
2020-12-07 13:45:00,57.52,57.58,57.5,57.57,8219.0,49.0188,49.07,49.0018,49.0615,8219.0
2020-12-07 13:50:00,57.56,57.62,57.55,57.59,7988.0,49.0529,49.1041,49.0444,49.0785,7988.0
2020-12-07 13:55:00,57.58,57.61,57.52,57.55,7396.0,49.07,49.0955,49.0188,49.0444,7396.0
2020-12-07 14:00:00,57.54,57.54,57.43,57.45,13589.0,49.0359,49.0359,48.9421,48.9592,13589.0
2020-12-07 14:05:00,57.48,57.5,57.45,57.5,6792.0,48.9848,49.0018,48.9592,49.0018,6792.0
2020-12-07 14:10:00,57.49,57.49,57.44,57.45,16822.0,48.9933,48.9933,48.9507,48.9592,16822.0
2020-12-07 14:15:00,57.44,57.45,57.38,57.4,7822.0,48.9507,48.9592,48.8995,48.9166,7822.0
2020-12-07 14:20:00,57.4,57.42,57.4,57.4,12057.0,48.9166,48.9336,48.9166,48.9166,12057.0
2020-12-07 14:25:00,57.4,57.44,57.39,57.43,6827.0,48.9166,48.9507,48.9081,48.9421,6827.0
2020-12-07 14:30:00,57.44,57.48,57.42,57.45,4726.0,48.9507,48.9848,48.9336,48.9592,4726.0
2020-12-07 14:35:00,57.44,57.47,57.43,57.47,6567.0,48.9507,48.9762,48.9421,48.9762,6567.0
2020-12-07 14:40:00,57.47,57.51,57.47,57.51,7806.0,48.9762,49.0103,48.9762,49.0103,7806.0
2020-12-07 14:45:00,57.51,57.54,57.48,57.53,16466.0,49.0103,49.0359,48.9848,49.0274,16466.0
2020-12-07 14:50:00,57.52,57.59,57.5,57.55,8933.0,49.0188,49.0785,49.0018,49.0444,8933.0
2020-12-07 14:55:00,57.55,57.56,57.51,57.51,8784.0,49.0444,49.0529,49.0103,49.0103,8784.0
2020-12-07 15:00:00,57.51,57.55,57.43,57.53,16447.0,49.0103,49.0444,48.9421,49.0274,16447.0
2020-12-07 15:05:00,57.53,57.55,57.48,57.48,26502.0,49.0274,49.0444,48.9848,48.9848,26502.0
2020-12-07 15:10:00,57.48,57.51,57.47,57.5,34162.0,48.9848,49.0103,48.9762,49.0018,34162.0
2020-12-07 15:15:00,57.5,57.51,57.47,57.5,35729.0,49.0018,49.0103,48.9762,49.0018,35729.0
2020-12-07 15:20:00,57.5,57.51,57.49,57.51,27203.0,49.0018,49.0103,48.9933,49.0103,27203.0
2020-12-07 15:25:00,57.5,57.55,57.49,57.51,12829.0,49.0018,49.0444,48.9933,49.0103,12829.0
2020-12-07 15:30:00,57.51,57.54,57.49,57.54,19348.0,49.0103,49.0359,48.9933,49.0359,19348.0
2020-12-07 15:35:00,57.54,57.58,57.46,57.47,19159.0,49.0359,49.07,48.9677,48.9762,19159.0
2020-12-07 15:40:00,57.46,57.48,57.37,57.4,26161.0,48.9677,48.9848,48.891,48.9166,26161.0
2020-12-07 15:45:00,57.4,57.45,57.37,57.4,41971.0,48.9166,48.9592,48.891,48.9166,41971.0
2020-12-07 15:50:00,57.41,57.53,57.41,57.51,88612.0,48.9251,49.0274,48.9251,49.0103,88612.0
2020-12-07 15:55:00,57.52,57.56,57.48,57.54,129264.0,49.0188,49.0529,48.9848,49.0359,129264.0
2020-12-08 09:30:00,57.05,57.33,56.99,57.14,52153.0,48.6183,48.8569,48.5672,48.695,52153.0
2020-12-08 09:35:00,57.16,57.24,57.12,57.15,9293.0,48.712,48.7802,48.678,48.7035,9293.0
2020-12-08 09:40:00,57.14,57.14,57.01,57.03,7555.0,48.695,48.695,48.5842,48.6013,7555.0
2020-12-08 09:45:00,57.04,57.13,56.96,56.97,14053.0,48.6098,48.6865,48.5416,48.5501,14053.0
2020-12-08 09:50:00,56.97,57.0,56.84,56.88,22067.0,48.5501,48.5757,48.4393,48.4734,22067.0
2020-12-08 09:55:00,56.87,56.9,56.83,56.85,10406.0,48.4649,48.4905,48.4308,48.4479,10406.0
2020-12-08 10:00:00,56.83,56.85,56.67,56.68,12089.0,48.4308,48.4479,48.2945,48.303,12089.0
2020-12-08 10:05:00,56.67,57.0,56.66,57.0,30325.0,48.2945,48.5757,48.2859,48.5757,30325.0
2020-12-08 10:10:00,56.99,57.04,56.86,56.86,9090.0,48.5672,48.6098,48.4564,48.4564,9090.0
2020-12-08 10:15:00,56.84,56.97,56.82,56.94,10685.0,48.4393,48.5501,48.4223,48.5246,10685.0
2020-12-08 10:20:00,56.99,57.05,56.96,56.98,9451.0,48.5672,48.6183,48.5416,48.5586,9451.0
2020-12-08 10:25:00,56.98,57.03,56.91,57.01,8766.0,48.5586,48.6013,48.499,48.5842,8766.0
2020-12-08 10:30:00,57.02,57.02,56.95,57.0,13317.0,48.5927,48.5927,48.5331,48.5757,13317.0
2020-12-08 10:35:00,56.99,57.11,56.99,57.05,9780.0,48.5672,48.6694,48.5672,48.6183,9780.0
2020-12-08 10:40:00,57.05,57.06,56.92,56.95,10410.0,48.6183,48.6268,48.5075,48.5331,10410.0
2020-12-08 10:45:00,56.95,57.01,56.95,57.01,9834.0,48.5331,48.5842,48.5331,48.5842,9834.0
2020-12-08 10:50:00,57.01,57.03,56.96,57.0,6991.0,48.5842,48.6013,48.5416,48.5757,6991.0
2020-12-08 10:55:00,57.01,57.1,57.0,57.1,8071.0,48.5842,48.6609,48.5757,48.6609,8071.0
2020-12-08 11:00:00,57.08,57.23,57.08,57.23,14449.0,48.6439,48.7717,48.6439,48.7717,14449.0
2020-12-08 11:05:00,57.24,57.26,57.18,57.2,10756.0,48.7802,48.7973,48.7291,48.7461,10756.0
2020-12-08 11:10:00,57.2,57.24,57.13,57.21,33254.0,48.7461,48.7802,48.6865,48.7547,33254.0
2020-12-08 11:15:00,57.18,57.22,57.11,57.18,155661.0,48.7291,48.7632,48.6694,48.7291,155661.0
2020-12-08 11:20:00,57.19,57.24,57.18,57.2,12332.0,48.7376,48.7802,48.7291,48.7461,12332.0
2020-12-08 11:25:00,57.19,57.25,57.18,57.25,8317.0,48.7376,48.7887,48.7291,48.7887,8317.0
2020-12-08 11:30:00,57.25,57.33,57.22,57.28,7012.0,48.7887,48.8569,48.7632,48.8143,7012.0
2020-12-08 11:35:00,57.3,57.33,57.25,57.3,6751.0,48.8314,48.8569,48.7887,48.8314,6751.0
2020-12-08 11:40:00,57.3,57.32,57.24,57.31,8087.0,48.8314,48.8484,48.7802,48.8399,8087.0
2020-12-08 11:45:00,57.32,57.4,57.26,57.29,6059.0,48.8484,48.9166,48.7973,48.8228,6059.0
2020-12-08 11:50:00,57.29,57.29,57.16,57.17,10765.0,48.8228,48.8228,48.712,48.7206,10765.0
2020-12-08 11:55:00,57.17,57.19,57.14,57.18,7314.0,48.7206,48.7376,48.695,48.7291,7314.0
2020-12-08 12:00:00,57.17,57.19,57.13,57.15,7813.0,48.7206,48.7376,48.6865,48.7035,7813.0
2020-12-08 12:05:00,57.15,57.15,57.07,57.1,7514.0,48.7035,48.7035,48.6353,48.6609,7514.0
2020-12-08 12:10:00,57.1,57.19,57.09,57.15,7875.0,48.6609,48.7376,48.6524,48.7035,7875.0
2020-12-08 12:15:00,57.15,57.15,57.09,57.13,8978.0,48.7035,48.7035,48.6524,48.6865,8978.0
2020-12-08 12:20:00,57.12,57.15,57.08,57.14,10930.0,48.678,48.7035,48.6439,48.695,10930.0
2020-12-08 12:25:00,57.15,57.17,57.12,57.14,6134.0,48.7035,48.7206,48.678,48.695,6134.0
2020-12-08 12:30:00,57.15,57.2,57.12,57.2,5311.0,48.7035,48.7461,48.678,48.7461,5311.0
2020-12-08 12:35:00,57.2,57.24,57.17,57.23,4320.0,48.7461,48.7802,48.7206,48.7717,4320.0
2020-12-08 12:40:00,57.23,57.28,57.22,57.25,6828.0,48.7717,48.8143,48.7632,48.7887,6828.0
2020-12-08 12:45:00,57.24,57.26,57.2,57.21,17508.0,48.7802,48.7973,48.7461,48.7547,17508.0
2020-12-08 12:50:00,57.21,57.3,57.21,57.25,67761.0,48.7547,48.8314,48.7547,48.7887,67761.0
2020-12-08 12:55:00,57.26,57.29,57.21,57.22,7371.0,48.7973,48.8228,48.7547,48.7632,7371.0
2020-12-08 13:00:00,57.21,57.22,57.16,57.17,8565.0,48.7547,48.7632,48.712,48.7206,8565.0
2020-12-08 13:05:00,57.14,57.14,57.09,57.11,6831.0,48.695,48.695,48.6524,48.6694,6831.0
2020-12-08 13:10:00,57.09,57.18,57.09,57.16,13610.0,48.6524,48.7291,48.6524,48.712,13610.0
2020-12-08 13:15:00,57.16,57.24,57.14,57.22,13091.0,48.712,48.7802,48.695,48.7632,13091.0
2020-12-08 13:20:00,57.21,57.23,57.18,57.22,11639.0,48.7547,48.7717,48.7291,48.7632,11639.0
2020-12-08 13:25:00,57.21,57.28,57.2,57.28,13781.0,48.7547,48.8143,48.7461,48.8143,13781.0
2020-12-08 13:30:00,57.28,57.3,57.22,57.25,22985.0,48.8143,48.8314,48.7632,48.7887,22985.0
2020-12-08 13:35:00,57.25,57.25,57.21,57.23,15089.0,48.7887,48.7887,48.7547,48.7717,15089.0
2020-12-08 13:40:00,57.23,57.23,57.18,57.21,10059.0,48.7717,48.7717,48.7291,48.7547,10059.0
2020-12-08 13:45:00,57.22,57.26,57.19,57.22,19668.0,48.7632,48.7973,48.7376,48.7632,19668.0
2020-12-08 13:50:00,57.22,57.24,57.17,57.22,17022.0,48.7632,48.7802,48.7206,48.7632,17022.0
2020-12-08 13:55:00,57.22,57.22,57.14,57.18,13823.0,48.7632,48.7632,48.695,48.7291,13823.0
2020-12-08 14:00:00,57.2,57.25,57.17,57.22,22477.0,48.7461,48.7887,48.7206,48.7632,22477.0
2020-12-08 14:05:00,57.22,57.24,57.18,57.24,14225.0,48.7632,48.7802,48.7291,48.7802,14225.0
2020-12-08 14:10:00,57.24,57.27,57.23,57.26,24120.0,48.7802,48.8058,48.7717,48.7973,24120.0
2020-12-08 14:15:00,57.26,57.26,57.19,57.23,25802.0,48.7973,48.7973,48.7376,48.7717,25802.0
2020-12-08 14:20:00,57.23,57.25,57.2,57.23,26855.0,48.7717,48.7887,48.7461,48.7717,26855.0
2020-12-08 14:25:00,57.22,57.29,57.21,57.26,21777.0,48.7632,48.8228,48.7547,48.7973,21777.0
2020-12-08 14:30:00,57.26,57.33,57.24,57.33,11272.0,48.7973,48.8569,48.7802,48.8569,11272.0
2020-12-08 14:35:00,57.33,57.34,57.29,57.33,11437.0,48.8569,48.8654,48.8228,48.8569,11437.0
2020-12-08 14:40:00,57.33,57.34,57.25,57.25,22396.0,48.8569,48.8654,48.7887,48.7887,22396.0
2020-12-08 14:45:00,57.26,57.34,57.25,57.33,13140.0,48.7973,48.8654,48.7887,48.8569,13140.0
2020-12-08 14:50:00,57.33,57.33,57.27,57.31,15824.0,48.8569,48.8569,48.8058,48.8399,15824.0
2020-12-08 14:55:00,57.31,57.36,57.28,57.29,18246.0,48.8399,48.8825,48.8143,48.8228,18246.0
2020-12-08 15:00:00,57.29,57.34,57.26,57.32,15529.0,48.8228,48.8654,48.7973,48.8484,15529.0
2020-12-08 15:05:00,57.32,57.34,57.3,57.32,16216.0,48.8484,48.8654,48.8314,48.8484,16216.0
2020-12-08 15:10:00,57.32,57.33,57.29,57.33,22534.0,48.8484,48.8569,48.8228,48.8569,22534.0
2020-12-08 15:15:00,57.33,57.34,57.29,57.33,31372.0,48.8569,48.8654,48.8228,48.8569,31372.0
2020-12-08 15:20:00,57.32,57.32,57.26,57.28,11923.0,48.8484,48.8484,48.7973,48.8143,11923.0
2020-12-08 15:25:00,57.28,57.31,57.27,57.3,12806.0,48.8143,48.8399,48.8058,48.8314,12806.0
2020-12-08 15:30:00,57.3,57.31,57.25,57.28,19795.0,48.8314,48.8399,48.7887,48.8143,19795.0
2020-12-08 15:35:00,57.28,57.3,57.23,57.29,20045.0,48.8143,48.8314,48.7717,48.8228,20045.0
2020-12-08 15:40:00,57.29,57.29,57.19,57.24,67778.0,48.8228,48.8228,48.7376,48.7802,67778.0
2020-12-08 15:45:00,57.24,57.3,57.21,57.23,68400.0,48.7802,48.8314,48.7547,48.7717,68400.0
2020-12-08 15:50:00,57.23,57.24,57.16,57.18,61101.0,48.7717,48.7802,48.712,48.7291,61101.0
2020-12-08 15:55:00,57.18,57.26,57.17,57.22,113181.0,48.7291,48.7973,48.7206,48.7632,113181.0
2020-12-09 09:30:00,56.94,57.21,56.94,57.17,34487.0,48.9425,49.1746,48.9425,49.1402,34487.0
2020-12-09 09:35:00,57.21,57.25,57.1,57.1,17706.0,49.1746,49.209,49.08,49.08,17706.0
2020-12-09 09:40:00,57.1,57.13,57.0,57.02,7505.0,49.08,49.1058,48.9941,49.0113,7505.0
2020-12-09 09:45:00,57.04,57.17,57.02,57.08,11280.0,49.0285,49.1402,49.0113,49.0628,11280.0
2020-12-09 09:50:00,57.05,57.07,56.9,57.0,13335.0,49.0371,49.0543,48.9081,48.9941,13335.0
2020-12-09 09:55:00,57.0,57.04,56.92,56.97,12053.0,48.9941,49.0285,48.9253,48.9683,12053.0
2020-12-09 10:00:00,56.93,57.04,56.91,57.03,23164.0,48.9339,49.0285,48.9167,49.0199,23164.0
2020-12-09 10:05:00,57.05,57.09,56.92,57.01,21044.0,49.0371,49.0714,48.9253,49.0027,21044.0
2020-12-09 10:10:00,57.01,57.01,56.86,56.89,5837.0,49.0027,49.0027,48.8737,48.8995,5837.0
2020-12-09 10:15:00,56.86,56.97,56.77,56.8,5538.0,48.8737,48.9683,48.7964,48.8222,5538.0
2020-12-09 10:20:00,56.79,56.89,56.79,56.83,17444.0,48.8136,48.8995,48.8136,48.848,17444.0
2020-12-09 10:25:00,56.82,56.93,56.81,56.87,5609.0,48.8394,48.9339,48.8308,48.8823,5609.0
2020-12-09 10:30:00,56.86,56.94,56.86,56.94,1750.0,48.8737,48.9425,48.8737,48.9425,1750.0
2020-12-09 10:35:00,56.96,57.01,56.92,56.95,15572.0,48.9597,49.0027,48.9253,48.9511,15572.0
2020-12-09 10:40:00,56.92,57.02,56.92,57.01,12788.0,48.9253,49.0113,48.9253,49.0027,12788.0
2020-12-09 10:45:00,57.01,57.03,56.93,56.93,3055.0,49.0027,49.0199,48.9339,48.9339,3055.0
2020-12-09 10:50:00,56.92,56.92,56.84,56.87,5655.0,48.9253,48.9253,48.8566,48.8823,5655.0
2020-12-09 10:55:00,56.85,56.89,56.81,56.86,5115.0,48.8652,48.8995,48.8308,48.8737,5115.0
2020-12-09 11:00:00,56.86,56.9,56.84,56.84,7519.0,48.8737,48.9081,48.8566,48.8566,7519.0
2020-12-09 11:05:00,56.83,56.86,56.8,56.82,5994.0,48.848,48.8737,48.8222,48.8394,5994.0
2020-12-09 11:10:00,56.81,56.81,56.71,56.71,5477.0,48.8308,48.8308,48.7448,48.7448,5477.0
2020-12-09 11:15:00,56.72,56.73,56.67,56.69,2693.0,48.7534,48.762,48.7104,48.7276,2693.0
2020-12-09 11:20:00,56.69,56.72,56.66,56.72,6727.0,48.7276,48.7534,48.7018,48.7534,6727.0
2020-12-09 11:25:00,56.72,56.76,56.71,56.71,3750.0,48.7534,48.7878,48.7448,48.7448,3750.0
2020-12-09 11:30:00,56.7,56.73,56.66,56.68,13097.0,48.7362,48.762,48.7018,48.719,13097.0
2020-12-09 11:35:00,56.67,56.78,56.65,56.76,9085.0,48.7104,48.805,48.6932,48.7878,9085.0
2020-12-09 11:40:00,56.77,56.79,56.74,56.77,6040.0,48.7964,48.8136,48.7706,48.7964,6040.0
2020-12-09 11:45:00,56.77,56.79,56.71,56.74,4166.0,48.7964,48.8136,48.7448,48.7706,4166.0
2020-12-09 11:50:00,56.74,56.74,56.66,56.67,10890.0,48.7706,48.7706,48.7018,48.7104,10890.0
2020-12-09 11:55:00,56.68,56.72,56.62,56.68,5785.0,48.719,48.7534,48.6675,48.719,5785.0
2020-12-09 12:00:00,56.67,56.7,56.58,56.58,3017.0,48.7104,48.7362,48.6331,48.6331,3017.0
2020-12-09 12:05:00,56.58,56.58,56.51,56.51,4184.0,48.6331,48.6331,48.5729,48.5729,4184.0
2020-12-09 12:10:00,56.55,56.55,56.5,56.51,3855.0,48.6073,48.6073,48.5643,48.5729,3855.0
2020-12-09 12:15:00,56.52,56.6,56.47,56.6,10821.0,48.5815,48.6503,48.5385,48.6503,10821.0
2020-12-09 12:20:00,56.62,56.71,56.61,56.7,13205.0,48.6675,48.7448,48.6589,48.7362,13205.0
2020-12-09 12:25:00,56.7,56.71,56.55,56.59,9240.0,48.7362,48.7448,48.6073,48.6417,9240.0
2020-12-09 12:30:00,56.59,56.6,56.52,56.57,5196.0,48.6417,48.6503,48.5815,48.6245,5196.0
2020-12-09 12:35:00,56.53,56.56,56.51,56.54,5087.0,48.5901,48.6159,48.5729,48.5987,5087.0
2020-12-09 12:40:00,56.54,56.59,56.52,56.56,5346.0,48.5987,48.6417,48.5815,48.6159,5346.0
2020-12-09 12:45:00,56.56,56.64,56.56,56.62,10013.0,48.6159,48.6846,48.6159,48.6675,10013.0
2020-12-09 12:50:00,56.62,56.66,56.56,56.65,12589.0,48.6675,48.7018,48.6159,48.6932,12589.0
2020-12-09 12:55:00,56.64,56.68,56.61,56.65,11704.0,48.6846,48.719,48.6589,48.6932,11704.0
2020-12-09 13:00:00,56.65,56.65,56.52,56.55,6821.0,48.6932,48.6932,48.5815,48.6073,6821.0
2020-12-09 13:05:00,56.55,56.59,56.54,56.57,4736.0,48.6073,48.6417,48.5987,48.6245,4736.0
2020-12-09 13:10:00,56.58,56.59,56.54,56.56,3200.0,48.6331,48.6417,48.5987,48.6159,3200.0
2020-12-09 13:15:00,56.56,56.56,56.5,56.54,6329.0,48.6159,48.6159,48.5643,48.5987,6329.0
2020-12-09 13:20:00,56.54,56.57,56.48,56.52,15223.0,48.5987,48.6245,48.5471,48.5815,15223.0
2020-12-09 13:25:00,56.52,56.65,56.52,56.65,8641.0,48.5815,48.6932,48.5815,48.6932,8641.0
2020-12-09 13:30:00,56.63,56.71,56.61,56.69,5156.0,48.6761,48.7448,48.6589,48.7276,5156.0
2020-12-09 13:35:00,56.66,56.67,56.58,56.62,4993.0,48.7018,48.7104,48.6331,48.6675,4993.0
2020-12-09 13:40:00,56.6,56.71,56.6,56.7,8707.0,48.6503,48.7448,48.6503,48.7362,8707.0
2020-12-09 13:45:00,56.71,56.76,56.68,56.76,8100.0,48.7448,48.7878,48.719,48.7878,8100.0
2020-12-09 13:50:00,56.75,56.76,56.64,56.68,10307.0,48.7792,48.7878,48.6846,48.719,10307.0
2020-12-09 13:55:00,56.7,56.7,56.61,56.64,9025.0,48.7362,48.7362,48.6589,48.6846,9025.0
2020-12-09 14:00:00,56.66,56.76,56.65,56.72,6897.0,48.7018,48.7878,48.6932,48.7534,6897.0
2020-12-09 14:05:00,56.72,56.72,56.61,56.62,3651.0,48.7534,48.7534,48.6589,48.6675,3651.0
2020-12-09 14:10:00,56.62,56.67,56.61,56.65,5375.0,48.6675,48.7104,48.6589,48.6932,5375.0
2020-12-09 14:15:00,56.63,56.7,56.61,56.67,6375.0,48.6761,48.7362,48.6589,48.7104,6375.0
2020-12-09 14:20:00,56.67,56.84,56.66,56.82,16641.0,48.7104,48.8566,48.7018,48.8394,16641.0
2020-12-09 14:25:00,56.81,56.82,56.74,56.8,9130.0,48.8308,48.8394,48.7706,48.8222,9130.0
2020-12-09 14:30:00,56.8,56.81,56.66,56.69,8946.0,48.8222,48.8308,48.7018,48.7276,8946.0
2020-12-09 14:35:00,56.67,56.72,56.65,56.7,11038.0,48.7104,48.7534,48.6932,48.7362,11038.0
2020-12-09 14:40:00,56.7,56.78,56.62,56.72,56506.0,48.7362,48.805,48.6675,48.7534,56506.0
2020-12-09 14:45:00,56.73,56.82,56.73,56.76,10609.0,48.762,48.8394,48.762,48.7878,10609.0
2020-12-09 14:50:00,56.75,56.75,56.68,56.73,7754.0,48.7792,48.7792,48.719,48.762,7754.0
2020-12-09 14:55:00,56.73,56.77,56.7,56.75,14677.0,48.762,48.7964,48.7362,48.7792,14677.0
2020-12-09 15:00:00,56.74,56.78,56.68,56.68,6446.0,48.7706,48.805,48.719,48.719,6446.0
2020-12-09 15:05:00,56.69,56.78,56.68,56.78,8087.0,48.7276,48.805,48.719,48.805,8087.0
2020-12-09 15:10:00,56.78,56.83,56.76,56.76,12111.0,48.805,48.848,48.7878,48.7878,12111.0
2020-12-09 15:15:00,56.76,56.78,56.72,56.74,7634.0,48.7878,48.805,48.7534,48.7706,7634.0
2020-12-09 15:20:00,56.74,56.78,56.71,56.73,17228.0,48.7706,48.805,48.7448,48.762,17228.0
2020-12-09 15:25:00,56.74,56.85,56.73,56.84,13104.0,48.7706,48.8652,48.762,48.8566,13104.0
2020-12-09 15:30:00,56.84,56.95,56.83,56.95,14226.0,48.8566,48.9511,48.848,48.9511,14226.0
2020-12-09 15:35:00,56.94,56.94,56.87,56.91,15091.0,48.9425,48.9425,48.8823,48.9167,15091.0
2020-12-09 15:40:00,56.91,56.94,56.85,56.89,21306.0,48.9167,48.9425,48.8652,48.8995,21306.0
2020-12-09 15:45:00,56.89,56.9,56.81,56.81,17184.0,48.8995,48.9081,48.8308,48.8308,17184.0
2020-12-09 15:50:00,56.76,56.92,56.76,56.86,41930.0,48.7878,48.9253,48.7878,48.8737,41930.0
2020-12-09 15:55:00,56.87,57.01,56.86,56.88,127123.0,48.8823,49.0027,48.8737,48.8909,127123.0
2020-12-10 09:30:00,56.7,57.07,56.56,56.65,32887.0,48.7362,49.0543,48.6159,48.6932,32887.0
2020-12-10 09:35:00,56.58,56.69,56.41,56.55,11186.0,48.6331,48.7276,48.487,48.6073,11186.0
2020-12-10 09:40:00,56.55,56.65,56.49,56.54,11090.0,48.6073,48.6932,48.5557,48.5987,11090.0
2020-12-10 09:45:00,56.57,56.65,56.56,56.64,6018.0,48.6245,48.6932,48.6159,48.6846,6018.0
2020-12-10 09:50:00,56.68,56.73,56.53,56.53,11907.0,48.719,48.762,48.5901,48.5901,11907.0
2020-12-10 09:55:00,56.55,56.57,56.41,56.44,12328.0,48.6073,48.6245,48.487,48.5127,12328.0
2020-12-10 10:00:00,56.44,56.44,56.32,56.36,11690.0,48.5127,48.5127,48.4096,48.444,11690.0
2020-12-10 10:05:00,56.38,56.43,56.28,56.3,13300.0,48.4612,48.5041,48.3752,48.3924,13300.0
2020-12-10 10:10:00,56.31,56.31,56.17,56.17,15289.0,48.401,48.401,48.2807,48.2807,15289.0
2020-12-10 10:15:00,56.16,56.26,56.14,56.14,8764.0,48.2721,48.358,48.2549,48.2549,8764.0
2020-12-10 10:20:00,56.13,56.17,56.02,56.09,7017.0,48.2463,48.2807,48.1517,48.2119,7017.0
2020-12-10 10:25:00,56.1,56.1,55.9,55.9,9164.0,48.2205,48.2205,48.0486,48.0486,9164.0
2020-12-10 10:30:00,55.9,55.91,55.81,55.88,18524.0,48.0486,48.0572,47.9712,48.0314,18524.0
2020-12-10 10:35:00,55.88,55.91,55.82,55.89,7868.0,48.0314,48.0572,47.9798,48.04,7868.0
2020-12-10 10:40:00,55.9,55.94,55.86,55.88,5142.0,48.0486,48.083,48.0142,48.0314,5142.0
2020-12-10 10:45:00,55.89,55.94,55.85,55.92,6566.0,48.04,48.083,48.0056,48.0658,6566.0
2020-12-10 10:50:00,55.93,56.03,55.92,56.03,14123.0,48.0744,48.1603,48.0658,48.1603,14123.0
2020-12-10 10:55:00,56.02,56.07,55.95,55.96,9177.0,48.1517,48.1947,48.0916,48.1002,9177.0
2020-12-10 11:00:00,55.97,56.04,55.97,56.01,8089.0,48.1088,48.1689,48.1088,48.1431,8089.0
2020-12-10 11:05:00,56.02,56.14,56.01,56.1,7060.0,48.1517,48.2549,48.1431,48.2205,7060.0
2020-12-10 11:10:00,56.11,56.21,56.1,56.21,3873.0,48.2291,48.315,48.2205,48.315,3873.0
2020-12-10 11:15:00,56.2,56.25,56.18,56.19,5525.0,48.3064,48.3494,48.2893,48.2979,5525.0
2020-12-10 11:20:00,56.2,56.26,56.19,56.26,13672.0,48.3064,48.358,48.2979,48.358,13672.0
2020-12-10 11:25:00,56.25,56.34,56.23,56.3,14951.0,48.3494,48.4268,48.3322,48.3924,14951.0
2020-12-10 11:30:00,56.32,56.35,56.28,56.33,36142.0,48.4096,48.4354,48.3752,48.4182,36142.0
2020-12-10 11:35:00,56.36,56.41,56.36,56.39,6254.0,48.444,48.487,48.444,48.4698,6254.0
2020-12-10 11:40:00,56.38,56.44,56.36,56.39,27810.0,48.4612,48.5127,48.444,48.4698,27810.0
2020-12-10 11:45:00,56.36,56.36,56.21,56.22,4675.0,48.444,48.444,48.315,48.3236,4675.0
2020-12-10 11:50:00,56.2,56.24,56.11,56.14,15771.0,48.3064,48.3408,48.2291,48.2549,15771.0
2020-12-10 11:55:00,56.14,56.18,56.1,56.16,7549.0,48.2549,48.2893,48.2205,48.2721,7549.0
2020-12-10 12:00:00,56.14,56.28,56.14,56.27,6400.0,48.2549,48.3752,48.2549,48.3666,6400.0
2020-12-10 12:05:00,56.29,56.29,56.25,56.25,5817.0,48.3838,48.3838,48.3494,48.3494,5817.0
2020-12-10 12:10:00,56.25,56.27,56.24,56.26,5302.0,48.3494,48.3666,48.3408,48.358,5302.0
2020-12-10 12:15:00,56.26,56.29,56.23,56.24,4997.0,48.358,48.3838,48.3322,48.3408,4997.0
2020-12-10 12:20:00,56.25,56.32,56.21,56.29,5380.0,48.3494,48.4096,48.315,48.3838,5380.0
2020-12-10 12:25:00,56.3,56.31,56.23,56.25,5210.0,48.3924,48.401,48.3322,48.3494,5210.0
2020-12-10 12:30:00,56.27,56.29,56.22,56.23,6663.0,48.3666,48.3838,48.3236,48.3322,6663.0
2020-12-10 12:35:00,56.24,56.25,56.21,56.23,2700.0,48.3408,48.3494,48.315,48.3322,2700.0
2020-12-10 12:40:00,56.24,56.28,56.24,56.26,3100.0,48.3408,48.3752,48.3408,48.358,3100.0
2020-12-10 12:45:00,56.27,56.35,56.27,56.34,4322.0,48.3666,48.4354,48.3666,48.4268,4322.0
2020-12-10 12:50:00,56.36,56.37,56.32,56.34,5541.0,48.444,48.4526,48.4096,48.4268,5541.0
2020-12-10 12:55:00,56.32,56.33,56.27,56.32,10923.0,48.4096,48.4182,48.3666,48.4096,10923.0
2020-12-10 13:00:00,56.32,56.32,56.27,56.3,3233.0,48.4096,48.4096,48.3666,48.3924,3233.0
2020-12-10 13:05:00,56.28,56.29,56.26,56.27,3291.0,48.3752,48.3838,48.358,48.3666,3291.0
2020-12-10 13:10:00,56.25,56.37,56.25,56.37,3483.0,48.3494,48.4526,48.3494,48.4526,3483.0
2020-12-10 13:15:00,56.38,56.43,56.36,56.43,4808.0,48.4612,48.5041,48.444,48.5041,4808.0
2020-12-10 13:20:00,56.44,56.45,56.4,56.44,4298.0,48.5127,48.5213,48.4784,48.5127,4298.0
2020-12-10 13:25:00,56.44,56.49,56.43,56.46,7059.0,48.5127,48.5557,48.5041,48.5299,7059.0
2020-12-10 13:30:00,56.46,56.47,56.4,56.4,3867.0,48.5299,48.5385,48.4784,48.4784,3867.0
2020-12-10 13:35:00,56.41,56.42,56.37,56.42,9162.0,48.487,48.4955,48.4526,48.4955,9162.0
2020-12-10 13:40:00,56.42,56.42,56.35,56.37,4907.0,48.4955,48.4955,48.4354,48.4526,4907.0
2020-12-10 13:45:00,56.37,56.42,56.35,56.39,5685.0,48.4526,48.4955,48.4354,48.4698,5685.0
2020-12-10 13:50:00,56.39,56.41,56.34,56.34,11686.0,48.4698,48.487,48.4268,48.4268,11686.0
2020-12-10 13:55:00,56.36,56.39,56.3,56.3,23949.0,48.444,48.4698,48.3924,48.3924,23949.0
2020-12-10 14:00:00,56.32,56.36,56.3,56.34,6343.0,48.4096,48.444,48.3924,48.4268,6343.0
2020-12-10 14:05:00,56.35,56.36,56.31,56.34,4844.0,48.4354,48.444,48.401,48.4268,4844.0
2020-12-10 14:10:00,56.35,56.35,56.23,56.23,4277.0,48.4354,48.4354,48.3322,48.3322,4277.0
2020-12-10 14:15:00,56.25,56.26,56.19,56.21,6536.0,48.3494,48.358,48.2979,48.315,6536.0
2020-12-10 14:20:00,56.22,56.22,56.15,56.19,5315.0,48.3236,48.3236,48.2635,48.2979,5315.0
2020-12-10 14:25:00,56.2,56.24,56.19,56.21,3640.0,48.3064,48.3408,48.2979,48.315,3640.0
2020-12-10 14:30:00,56.21,56.25,56.2,56.23,5029.0,48.315,48.3494,48.3064,48.3322,5029.0
2020-12-10 14:35:00,56.24,56.29,56.23,56.29,11815.0,48.3408,48.3838,48.3322,48.3838,11815.0
2020-12-10 14:40:00,56.3,56.3,56.25,56.26,6776.0,48.3924,48.3924,48.3494,48.358,6776.0
2020-12-10 14:45:00,56.27,56.31,56.26,56.3,5846.0,48.3666,48.401,48.358,48.3924,5846.0
2020-12-10 14:50:00,56.31,56.33,56.3,56.31,3225.0,48.401,48.4182,48.3924,48.401,3225.0
2020-12-10 14:55:00,56.31,56.37,56.27,56.31,6263.0,48.401,48.4526,48.3666,48.401,6263.0
2020-12-10 15:00:00,56.3,56.39,56.3,56.37,5226.0,48.3924,48.4698,48.3924,48.4526,5226.0
2020-12-10 15:05:00,56.38,56.42,56.37,56.42,4814.0,48.4612,48.4955,48.4526,48.4955,4814.0
2020-12-10 15:10:00,56.43,56.5,56.41,56.46,6284.0,48.5041,48.5643,48.487,48.5299,6284.0
2020-12-10 15:15:00,56.47,56.54,56.46,56.5,9981.0,48.5385,48.5987,48.5299,48.5643,9981.0
2020-12-10 15:20:00,56.5,56.52,56.49,56.5,8526.0,48.5643,48.5815,48.5557,48.5643,8526.0
2020-12-10 15:25:00,56.49,56.56,56.46,56.55,9994.0,48.5557,48.6159,48.5299,48.6073,9994.0
2020-12-10 15:30:00,56.56,56.56,56.5,56.52,11814.0,48.6159,48.6159,48.5643,48.5815,11814.0
2020-12-10 15:35:00,56.52,56.52,56.46,56.47,15517.0,48.5815,48.5815,48.5299,48.5385,15517.0
2020-12-10 15:40:00,56.47,56.49,56.45,56.48,13559.0,48.5385,48.5557,48.5213,48.5471,13559.0
2020-12-10 15:45:00,56.48,56.55,56.48,56.55,18032.0,48.5471,48.6073,48.5471,48.6073,18032.0
2020-12-10 15:50:00,56.54,56.62,56.53,56.62,35093.0,48.5987,48.6675,48.5901,48.6675,35093.0
2020-12-10 15:55:00,56.62,56.68,56.47,56.62,179094.0,48.6675,48.719,48.5385,48.6675,179094.0
2020-12-11 09:30:00,56.21,56.43,56.12,56.37,24212.0,48.315,48.5041,48.2377,48.4526,24212.0
2020-12-11 09:35:00,56.38,56.48,56.35,56.48,5479.0,48.4612,48.5471,48.4354,48.5471,5479.0
2020-12-11 09:40:00,56.44,56.6,56.43,56.59,7774.0,48.5127,48.6503,48.5041,48.6417,7774.0
2020-12-11 09:45:00,56.54,56.57,56.48,56.56,3734.0,48.5987,48.6245,48.5471,48.6159,3734.0
2020-12-11 09:50:00,56.53,56.58,56.4,56.44,12562.0,48.5901,48.6331,48.4784,48.5127,12562.0
2020-12-11 09:55:00,56.44,56.46,56.42,56.44,4118.0,48.5127,48.5299,48.4955,48.5127,4118.0
2020-12-11 10:00:00,56.46,56.66,56.44,56.66,5367.0,48.5299,48.7018,48.5127,48.7018,5367.0
2020-12-11 10:05:00,56.66,56.78,56.66,56.76,7419.0,48.7018,48.805,48.7018,48.7878,7419.0
2020-12-11 10:10:00,56.77,56.78,56.7,56.76,13822.0,48.7964,48.805,48.7362,48.7878,13822.0
2020-12-11 10:15:00,56.72,56.72,56.57,56.58,8983.0,48.7534,48.7534,48.6245,48.6331,8983.0
2020-12-11 10:20:00,56.55,56.57,56.51,56.55,3384.0,48.6073,48.6245,48.5729,48.6073,3384.0
2020-12-11 10:25:00,56.53,56.54,56.41,56.42,3155.0,48.5901,48.5987,48.487,48.4955,3155.0
2020-12-11 10:30:00,56.41,56.6,56.41,56.57,11799.0,48.487,48.6503,48.487,48.6245,11799.0
2020-12-11 10:35:00,56.56,56.58,56.49,56.49,6382.0,48.6159,48.6331,48.5557,48.5557,6382.0
2020-12-11 10:40:00,56.49,56.51,56.47,56.49,3452.0,48.5557,48.5729,48.5385,48.5557,3452.0
2020-12-11 10:45:00,56.47,56.52,56.43,56.5,4879.0,48.5385,48.5815,48.5041,48.5643,4879.0
2020-12-11 10:50:00,56.51,56.6,56.51,56.59,3530.0,48.5729,48.6503,48.5729,48.6417,3530.0
2020-12-11 10:55:00,56.6,56.64,56.55,56.63,3706.0,48.6503,48.6846,48.6073,48.6761,3706.0
2020-12-11 11:00:00,56.63,56.63,56.57,56.58,6512.0,48.6761,48.6761,48.6245,48.6331,6512.0
2020-12-11 11:05:00,56.62,56.62,56.5,56.51,3793.0,48.6675,48.6675,48.5643,48.5729,3793.0
2020-12-11 11:10:00,56.5,56.55,56.5,56.53,4217.0,48.5643,48.6073,48.5643,48.5901,4217.0
2020-12-11 11:15:00,56.54,56.54,56.49,56.49,3855.0,48.5987,48.5987,48.5557,48.5557,3855.0
2020-12-11 11:20:00,56.48,56.5,56.43,56.44,5230.0,48.5471,48.5643,48.5041,48.5127,5230.0
2020-12-11 11:25:00,56.44,56.46,56.44,56.46,1800.0,48.5127,48.5299,48.5127,48.5299,1800.0
2020-12-11 11:30:00,56.49,56.51,56.44,56.46,6086.0,48.5557,48.5729,48.5127,48.5299,6086.0
2020-12-11 11:35:00,56.47,56.47,56.39,56.39,4522.0,48.5385,48.5385,48.4698,48.4698,4522.0
2020-12-11 11:40:00,56.4,56.44,56.36,56.43,4704.0,48.4784,48.5127,48.444,48.5041,4704.0
2020-12-11 11:45:00,56.44,56.55,56.41,56.55,3988.0,48.5127,48.6073,48.487,48.6073,3988.0
2020-12-11 11:50:00,56.55,56.56,56.52,56.53,5177.0,48.6073,48.6159,48.5815,48.5901,5177.0
2020-12-11 11:55:00,56.54,56.55,56.48,56.5,5565.0,48.5987,48.6073,48.5471,48.5643,5565.0
2020-12-11 12:00:00,56.47,56.47,56.37,56.39,5595.0,48.5385,48.5385,48.4526,48.4698,5595.0
2020-12-11 12:05:00,56.39,56.41,56.34,56.34,7560.0,48.4698,48.487,48.4268,48.4268,7560.0
2020-12-11 12:10:00,56.34,56.36,56.32,56.34,3828.0,48.4268,48.444,48.4096,48.4268,3828.0
2020-12-11 12:15:00,56.33,56.39,56.33,56.33,3857.0,48.4182,48.4698,48.4182,48.4182,3857.0
2020-12-11 12:20:00,56.33,56.37,56.31,56.37,9830.0,48.4182,48.4526,48.401,48.4526,9830.0
2020-12-11 12:25:00,56.36,56.43,56.35,56.4,3552.0,48.444,48.5041,48.4354,48.4784,3552.0
2020-12-11 12:30:00,56.4,56.41,56.34,56.36,5409.0,48.4784,48.487,48.4268,48.444,5409.0
2020-12-11 12:35:00,56.35,56.36,56.34,56.36,4091.0,48.4354,48.444,48.4268,48.444,4091.0
2020-12-11 12:40:00,56.35,56.4,56.35,56.38,4776.0,48.4354,48.4784,48.4354,48.4612,4776.0
2020-12-11 12:45:00,56.36,56.42,56.36,56.4,4170.0,48.444,48.4955,48.444,48.4784,4170.0
2020-12-11 12:50:00,56.4,56.41,56.36,56.36,2630.0,48.4784,48.487,48.444,48.444,2630.0
2020-12-11 12:55:00,56.36,56.41,56.32,56.4,4627.0,48.444,48.487,48.4096,48.4784,4627.0
2020-12-11 13:00:00,56.4,56.4,56.35,56.37,4175.0,48.4784,48.4784,48.4354,48.4526,4175.0
2020-12-11 13:05:00,56.36,56.37,56.33,56.34,4367.0,48.444,48.4526,48.4182,48.4268,4367.0
2020-12-11 13:10:00,56.33,56.35,56.31,56.32,7064.0,48.4182,48.4354,48.401,48.4096,7064.0
2020-12-11 13:15:00,56.31,56.38,56.31,56.34,5611.0,48.401,48.4612,48.401,48.4268,5611.0
2020-12-11 13:20:00,56.34,56.35,56.31,56.32,6601.0,48.4268,48.4354,48.401,48.4096,6601.0
2020-12-11 13:25:00,56.3,56.37,56.3,56.36,12946.0,48.3924,48.4526,48.3924,48.444,12946.0
2020-12-11 13:30:00,56.37,56.39,56.32,56.36,6776.0,48.4526,48.4698,48.4096,48.444,6776.0
2020-12-11 13:35:00,56.36,56.42,56.34,56.35,13548.0,48.444,48.4955,48.4268,48.4354,13548.0
2020-12-11 13:40:00,56.36,56.37,56.33,56.36,9407.0,48.444,48.4526,48.4182,48.444,9407.0
2020-12-11 13:45:00,56.37,56.37,56.32,56.34,12121.0,48.4526,48.4526,48.4096,48.4268,12121.0
2020-12-11 13:50:00,56.35,56.39,56.34,56.36,12554.0,48.4354,48.4698,48.4268,48.444,12554.0
2020-12-11 13:55:00,56.36,56.4,56.34,56.35,7070.0,48.444,48.4784,48.4268,48.4354,7070.0
2020-12-11 14:00:00,56.36,56.39,56.33,56.39,11047.0,48.444,48.4698,48.4182,48.4698,11047.0
2020-12-11 14:05:00,56.37,56.39,56.31,56.32,6322.0,48.4526,48.4698,48.401,48.4096,6322.0
2020-12-11 14:10:00,56.33,56.33,56.27,56.28,7824.0,48.4182,48.4182,48.3666,48.3752,7824.0
2020-12-11 14:15:00,56.29,56.34,56.27,56.34,6845.0,48.3838,48.4268,48.3666,48.4268,6845.0
2020-12-11 14:20:00,56.33,56.34,56.29,56.31,6020.0,48.4182,48.4268,48.3838,48.401,6020.0
2020-12-11 14:25:00,56.3,56.35,56.28,56.3,6271.0,48.3924,48.4354,48.3752,48.3924,6271.0
2020-12-11 14:30:00,56.31,56.36,56.29,56.36,7449.0,48.401,48.444,48.3838,48.444,7449.0
2020-12-11 14:35:00,56.35,56.36,56.3,56.32,7866.0,48.4354,48.444,48.3924,48.4096,7866.0
2020-12-11 14:40:00,56.33,56.36,56.32,56.35,4685.0,48.4182,48.444,48.4096,48.4354,4685.0
2020-12-11 14:45:00,56.35,56.39,56.32,56.38,7895.0,48.4354,48.4698,48.4096,48.4612,7895.0
2020-12-11 14:50:00,56.39,56.42,56.35,56.36,9161.0,48.4698,48.4955,48.4354,48.444,9161.0
2020-12-11 14:55:00,56.36,56.38,56.29,56.29,10722.0,48.444,48.4612,48.3838,48.3838,10722.0
2020-12-11 15:00:00,56.33,56.33,56.29,56.32,5902.0,48.4182,48.4182,48.3838,48.4096,5902.0
2020-12-11 15:05:00,56.33,56.39,56.33,56.36,5729.0,48.4182,48.4698,48.4182,48.444,5729.0
2020-12-11 15:10:00,56.35,56.37,56.34,56.35,5773.0,48.4354,48.4526,48.4268,48.4354,5773.0
2020-12-11 15:15:00,56.36,56.41,56.36,56.4,13476.0,48.444,48.487,48.444,48.4784,13476.0
2020-12-11 15:20:00,56.4,56.4,56.35,56.35,11860.0,48.4784,48.4784,48.4354,48.4354,11860.0
2020-12-11 15:25:00,56.35,56.37,56.31,56.32,15547.0,48.4354,48.4526,48.401,48.4096,15547.0
2020-12-11 15:30:00,56.32,56.36,56.31,56.35,14633.0,48.4096,48.444,48.401,48.4354,14633.0
2020-12-11 15:35:00,56.35,56.41,56.34,56.39,11981.0,48.4354,48.487,48.4268,48.4698,11981.0
2020-12-11 15:40:00,56.39,56.45,56.38,56.42,19210.0,48.4698,48.5213,48.4612,48.4955,19210.0
2020-12-11 15:45:00,56.42,56.44,56.35,56.38,22289.0,48.4955,48.5127,48.4354,48.4612,22289.0
2020-12-11 15:50:00,56.37,56.45,56.34,56.38,84060.0,48.4526,48.5213,48.4268,48.4612,84060.0
2020-12-11 15:55:00,56.39,56.49,56.38,56.48,211733.0,48.4698,48.5557,48.4612,48.5471,211733.0
2020-12-14 09:30:00,56.87,57.14,56.79,57.13,59800.0,48.8823,49.1144,48.8136,49.1058,59800.0
2020-12-14 09:35:00,57.09,57.09,56.87,56.99,5015.0,49.0714,49.0714,48.8823,48.9855,5015.0
2020-12-14 09:40:00,57.04,57.12,56.93,56.98,4051.0,49.0285,49.0972,48.9339,48.9769,4051.0
2020-12-14 09:45:00,56.94,57.08,56.92,57.07,6304.0,48.9425,49.0628,48.9253,49.0543,6304.0
2020-12-14 09:50:00,57.05,57.18,57.03,57.11,13779.0,49.0371,49.1488,49.0199,49.0886,13779.0
2020-12-14 09:55:00,57.11,57.15,57.06,57.13,10441.0,49.0886,49.123,49.0457,49.1058,10441.0
2020-12-14 10:00:00,57.12,57.3,57.09,57.3,10222.0,49.0972,49.2519,49.0714,49.2519,10222.0
2020-12-14 10:05:00,57.29,57.34,57.27,57.3,14573.0,49.2434,49.2863,49.2262,49.2519,14573.0
2020-12-14 10:10:00,57.34,57.34,57.18,57.18,4412.0,49.2863,49.2863,49.1488,49.1488,4412.0
2020-12-14 10:15:00,57.14,57.24,57.14,57.23,3383.0,49.1144,49.2004,49.1144,49.1918,3383.0
2020-12-14 10:20:00,57.21,57.21,57.14,57.18,4060.0,49.1746,49.1746,49.1144,49.1488,4060.0
2020-12-14 10:25:00,57.2,57.29,57.16,57.27,6161.0,49.166,49.2434,49.1316,49.2262,6161.0
2020-12-14 10:30:00,57.31,57.35,57.28,57.33,4804.0,49.2605,49.2949,49.2348,49.2777,4804.0
2020-12-14 10:35:00,57.35,57.37,57.23,57.23,7841.0,49.2949,49.3121,49.1918,49.1918,7841.0
2020-12-14 10:40:00,57.25,57.25,57.14,57.14,5428.0,49.209,49.209,49.1144,49.1144,5428.0
2020-12-14 10:45:00,57.16,57.21,57.16,57.2,7110.0,49.1316,49.1746,49.1316,49.166,7110.0
2020-12-14 10:50:00,57.2,57.26,57.2,57.24,3827.0,49.166,49.2176,49.166,49.2004,3827.0
2020-12-14 10:55:00,57.25,57.29,57.24,57.25,6500.0,49.209,49.2434,49.2004,49.209,6500.0
2020-12-14 11:00:00,57.26,57.27,57.17,57.19,6981.0,49.2176,49.2262,49.1402,49.1574,6981.0
2020-12-14 11:05:00,57.17,57.19,57.03,57.03,2410.0,49.1402,49.1574,49.0199,49.0199,2410.0
2020-12-14 11:10:00,57.01,57.04,56.88,56.9,12458.0,49.0027,49.0285,48.8909,48.9081,12458.0
2020-12-14 11:15:00,56.9,56.94,56.87,56.94,7012.0,48.9081,48.9425,48.8823,48.9425,7012.0
2020-12-14 11:20:00,56.94,56.94,56.81,56.82,10760.0,48.9425,48.9425,48.8308,48.8394,10760.0
2020-12-14 11:25:00,56.81,56.81,56.67,56.76,11919.0,48.8308,48.8308,48.7104,48.7878,11919.0
2020-12-14 11:30:00,56.78,56.78,56.69,56.78,6342.0,48.805,48.805,48.7276,48.805,6342.0
2020-12-14 11:35:00,56.78,56.83,56.77,56.8,8398.0,48.805,48.848,48.7964,48.8222,8398.0
2020-12-14 11:40:00,56.78,56.8,56.7,56.7,5332.0,48.805,48.8222,48.7362,48.7362,5332.0
2020-12-14 11:45:00,56.7,56.79,56.7,56.79,3997.0,48.7362,48.8136,48.7362,48.8136,3997.0
2020-12-14 11:50:00,56.73,56.79,56.68,56.73,5505.0,48.762,48.8136,48.719,48.762,5505.0
2020-12-14 11:55:00,56.74,56.74,56.68,56.72,3590.0,48.7706,48.7706,48.719,48.7534,3590.0
2020-12-14 12:00:00,56.73,56.76,56.64,56.65,6617.0,48.762,48.7878,48.6846,48.6932,6617.0
2020-12-14 12:05:00,56.65,56.67,56.62,56.67,3431.0,48.6932,48.7104,48.6675,48.7104,3431.0
2020-12-14 12:10:00,56.67,56.7,56.65,56.7,2142.0,48.7104,48.7362,48.6932,48.7362,2142.0
2020-12-14 12:15:00,56.68,56.68,56.57,56.57,6202.0,48.719,48.719,48.6245,48.6245,6202.0
2020-12-14 12:20:00,56.58,56.58,56.51,56.54,8647.0,48.6331,48.6331,48.5729,48.5987,8647.0
2020-12-14 12:25:00,56.53,56.57,56.51,56.52,6665.0,48.5901,48.6245,48.5729,48.5815,6665.0
2020-12-14 12:30:00,56.52,56.52,56.46,56.51,7965.0,48.5815,48.5815,48.5299,48.5729,7965.0
2020-12-14 12:35:00,56.5,56.5,56.47,56.49,2371.0,48.5643,48.5643,48.5385,48.5557,2371.0
2020-12-14 12:40:00,56.5,56.52,56.5,56.5,1300.0,48.5643,48.5815,48.5643,48.5643,1300.0
2020-12-14 12:45:00,56.49,56.49,56.44,56.45,3840.0,48.5557,48.5557,48.5127,48.5213,3840.0
2020-12-14 12:50:00,56.44,56.5,56.42,56.5,6791.0,48.5127,48.5643,48.4955,48.5643,6791.0
2020-12-14 12:55:00,56.52,56.58,56.51,56.55,8171.0,48.5815,48.6331,48.5729,48.6073,8171.0
2020-12-14 13:00:00,56.56,56.62,56.56,56.58,8776.0,48.6159,48.6675,48.6159,48.6331,8776.0
2020-12-14 13:05:00,56.58,56.66,56.55,56.65,5949.0,48.6331,48.7018,48.6073,48.6932,5949.0
2020-12-14 13:10:00,56.66,56.69,56.65,56.67,6828.0,48.7018,48.7276,48.6932,48.7104,6828.0
2020-12-14 13:15:00,56.67,56.67,56.52,56.52,3929.0,48.7104,48.7104,48.5815,48.5815,3929.0
2020-12-14 13:20:00,56.54,56.6,56.53,56.56,3529.0,48.5987,48.6503,48.5901,48.6159,3529.0
2020-12-14 13:25:00,56.57,56.58,56.52,56.52,5180.0,48.6245,48.6331,48.5815,48.5815,5180.0
2020-12-14 13:30:00,56.52,56.58,56.49,56.57,11717.0,48.5815,48.6331,48.5557,48.6245,11717.0
2020-12-14 13:35:00,56.56,56.65,56.52,56.62,9110.0,48.6159,48.6932,48.5815,48.6675,9110.0
2020-12-14 13:40:00,56.62,56.68,56.62,56.67,4950.0,48.6675,48.719,48.6675,48.7104,4950.0
2020-12-14 13:45:00,56.67,56.67,56.57,56.62,7154.0,48.7104,48.7104,48.6245,48.6675,7154.0
2020-12-14 13:50:00,56.64,56.64,56.57,56.6,5562.0,48.6846,48.6846,48.6245,48.6503,5562.0
2020-12-14 13:55:00,56.59,56.66,56.56,56.57,6489.0,48.6417,48.7018,48.6159,48.6245,6489.0
2020-12-14 14:00:00,56.57,56.58,56.51,56.54,5554.0,48.6245,48.6331,48.5729,48.5987,5554.0
2020-12-14 14:05:00,56.53,56.62,56.53,56.59,33433.0,48.5901,48.6675,48.5901,48.6417,33433.0
2020-12-14 14:10:00,56.57,56.59,56.47,56.47,5769.0,48.6245,48.6417,48.5385,48.5385,5769.0
2020-12-14 14:15:00,56.49,56.57,56.49,56.56,11217.0,48.5557,48.6245,48.5557,48.6159,11217.0
2020-12-14 14:20:00,56.55,56.56,56.46,56.47,10914.0,48.6073,48.6159,48.5299,48.5385,10914.0
2020-12-14 14:25:00,56.48,56.48,56.44,56.46,6505.0,48.5471,48.5471,48.5127,48.5299,6505.0
2020-12-14 14:30:00,56.45,56.5,56.45,56.49,4861.0,48.5213,48.5643,48.5213,48.5557,4861.0
2020-12-14 14:35:00,56.49,56.53,56.45,56.51,5755.0,48.5557,48.5901,48.5213,48.5729,5755.0
2020-12-14 14:40:00,56.52,56.62,56.52,56.61,8100.0,48.5815,48.6675,48.5815,48.6589,8100.0
2020-12-14 14:45:00,56.62,56.64,56.52,56.6,39284.0,48.6675,48.6846,48.5815,48.6503,39284.0
2020-12-14 14:50:00,56.6,56.62,56.57,56.62,8218.0,48.6503,48.6675,48.6245,48.6675,8218.0
2020-12-14 14:55:00,56.62,56.64,56.58,56.63,9906.0,48.6675,48.6846,48.6331,48.6761,9906.0
2020-12-14 15:00:00,56.62,56.64,56.6,56.63,11512.0,48.6675,48.6846,48.6503,48.6761,11512.0
2020-12-14 15:05:00,56.61,56.64,56.6,56.64,11914.0,48.6589,48.6846,48.6503,48.6846,11914.0
2020-12-14 15:10:00,56.65,56.69,56.65,56.69,16594.0,48.6932,48.7276,48.6932,48.7276,16594.0
2020-12-14 15:15:00,56.68,56.75,56.66,56.68,72668.0,48.719,48.7792,48.7018,48.719,72668.0
2020-12-14 15:20:00,56.69,56.7,56.65,56.66,10988.0,48.7276,48.7362,48.6932,48.7018,10988.0
2020-12-14 15:25:00,56.65,56.66,56.6,56.62,84057.0,48.6932,48.7018,48.6503,48.6675,84057.0
2020-12-14 15:30:00,56.63,56.67,56.59,56.61,49401.0,48.6761,48.7104,48.6417,48.6589,49401.0
2020-12-14 15:35:00,56.62,56.62,56.31,56.34,27711.0,48.6675,48.6675,48.401,48.4268,27711.0
2020-12-14 15:40:00,56.33,56.36,56.26,56.26,26668.0,48.4182,48.444,48.358,48.358,26668.0
2020-12-14 15:45:00,56.26,56.34,56.23,56.34,39852.0,48.358,48.4268,48.3322,48.4268,39852.0
2020-12-14 15:50:00,56.33,56.47,56.29,56.43,43992.0,48.4182,48.5385,48.3838,48.5041,43992.0
2020-12-14 15:55:00,56.44,56.53,56.39,56.43,218277.0,48.5127,48.5901,48.4698,48.5041,218277.0
2020-12-15 09:30:00,56.78,56.78,56.38,56.53,25374.0,48.805,48.805,48.4612,48.5901,25374.0
2020-12-15 09:35:00,56.58,56.58,56.44,56.47,6693.0,48.6331,48.6331,48.5127,48.5385,6693.0
2020-12-15 09:40:00,56.51,56.62,56.48,56.57,4312.0,48.5729,48.6675,48.5471,48.6245,4312.0
2020-12-15 09:45:00,56.57,56.71,56.55,56.67,7709.0,48.6245,48.7448,48.6073,48.7104,7709.0
2020-12-15 09:50:00,56.69,56.83,56.66,56.82,7633.0,48.7276,48.848,48.7018,48.8394,7633.0
2020-12-15 09:55:00,56.82,56.88,56.69,56.75,11220.0,48.8394,48.8909,48.7276,48.7792,11220.0
2020-12-15 10:00:00,56.79,56.9,56.71,56.87,14771.0,48.8136,48.9081,48.7448,48.8823,14771.0
2020-12-15 10:05:00,56.88,57.01,56.85,57.01,19016.0,48.8909,49.0027,48.8652,49.0027,19016.0
2020-12-15 10:10:00,57.03,57.29,57.03,57.26,14247.0,49.0199,49.2434,49.0199,49.2176,14247.0
2020-12-15 10:15:00,57.21,57.24,57.1,57.1,4989.0,49.1746,49.2004,49.08,49.08,4989.0
2020-12-15 10:20:00,57.13,57.15,56.98,57.09,4937.0,49.1058,49.123,48.9769,49.0714,4937.0
2020-12-15 10:25:00,57.04,57.14,57.0,57.08,8963.0,49.0285,49.1144,48.9941,49.0628,8963.0
2020-12-15 10:30:00,57.08,57.21,57.08,57.21,5891.0,49.0628,49.1746,49.0628,49.1746,5891.0
2020-12-15 10:35:00,57.19,57.23,57.09,57.13,4822.0,49.1574,49.1918,49.0714,49.1058,4822.0
2020-12-15 10:40:00,57.18,57.18,57.09,57.09,3322.0,49.1488,49.1488,49.0714,49.0714,3322.0
2020-12-15 10:45:00,57.08,57.2,57.08,57.19,9695.0,49.0628,49.166,49.0628,49.1574,9695.0
2020-12-15 10:50:00,57.19,57.22,57.02,57.03,9237.0,49.1574,49.1832,49.0113,49.0199,9237.0
2020-12-15 10:55:00,57.03,57.03,56.96,56.99,66074.0,49.0199,49.0199,48.9597,48.9855,66074.0
2020-12-15 11:00:00,56.99,57.02,56.94,56.98,11477.0,48.9855,49.0113,48.9425,48.9769,11477.0
2020-12-15 11:05:00,56.97,57.01,56.91,56.92,8781.0,48.9683,49.0027,48.9167,48.9253,8781.0
2020-12-15 11:10:00,56.94,57.05,56.93,57.03,27953.0,48.9425,49.0371,48.9339,49.0199,27953.0
2020-12-15 11:15:00,57.01,57.02,56.9,56.92,13455.0,49.0027,49.0113,48.9081,48.9253,13455.0
2020-12-15 11:20:00,56.93,56.99,56.9,56.96,14226.0,48.9339,48.9855,48.9081,48.9597,14226.0
2020-12-15 11:25:00,56.96,57.03,56.96,57.03,21310.0,48.9597,49.0199,48.9597,49.0199,21310.0
2020-12-15 11:30:00,57.02,57.02,56.95,56.97,5842.0,49.0113,49.0113,48.9511,48.9683,5842.0
2020-12-15 11:35:00,56.95,57.0,56.93,56.99,5278.0,48.9511,48.9941,48.9339,48.9855,5278.0
2020-12-15 11:40:00,56.98,57.03,56.92,57.03,16901.0,48.9769,49.0199,48.9253,49.0199,16901.0
2020-12-15 11:45:00,57.03,57.15,56.97,57.1,25155.0,49.0199,49.123,48.9683,49.08,25155.0
2020-12-15 11:50:00,57.1,57.18,57.09,57.13,5189.0,49.08,49.1488,49.0714,49.1058,5189.0
2020-12-15 11:55:00,57.13,57.13,57.06,57.12,11246.0,49.1058,49.1058,49.0457,49.0972,11246.0
2020-12-15 12:00:00,57.11,57.17,57.11,57.13,3819.0,49.0886,49.1402,49.0886,49.1058,3819.0
2020-12-15 12:05:00,57.15,57.19,57.14,57.16,5509.0,49.123,49.1574,49.1144,49.1316,5509.0
2020-12-15 12:10:00,57.16,57.21,57.06,57.2,45242.0,49.1316,49.1746,49.0457,49.166,45242.0
2020-12-15 12:15:00,57.2,57.31,57.18,57.28,71677.0,49.166,49.2605,49.1488,49.2348,71677.0
2020-12-15 12:20:00,57.26,57.42,57.26,57.39,23719.0,49.2176,49.3551,49.2176,49.3293,23719.0
2020-12-15 12:25:00,57.39,57.44,57.35,57.43,6728.0,49.3293,49.3723,49.2949,49.3637,6728.0
2020-12-15 12:30:00,57.44,57.52,57.43,57.5,20084.0,49.3723,49.441,49.3637,49.4239,20084.0
2020-12-15 12:35:00,57.5,57.61,57.47,57.6,17355.0,49.4239,49.5184,49.3981,49.5098,17355.0
2020-12-15 12:40:00,57.6,57.66,57.58,57.6,14898.0,49.5098,49.5614,49.4926,49.5098,14898.0
2020-12-15 12:45:00,57.61,57.71,57.61,57.71,6211.0,49.5184,49.6044,49.5184,49.6044,6211.0
2020-12-15 12:50:00,57.7,57.73,57.68,57.69,7577.0,49.5958,49.6215,49.5786,49.5872,7577.0
2020-12-15 12:55:00,57.73,57.84,57.69,57.8,22012.0,49.6215,49.7161,49.5872,49.6817,22012.0
2020-12-15 13:00:00,57.81,57.86,57.76,57.78,11140.0,49.6903,49.7333,49.6473,49.6645,11140.0
2020-12-15 13:05:00,57.77,57.93,57.77,57.84,10617.0,49.6559,49.7935,49.6559,49.7161,10617.0
2020-12-15 13:10:00,57.82,57.84,57.72,57.76,10741.0,49.6989,49.7161,49.613,49.6473,10741.0
2020-12-15 13:15:00,57.77,57.85,57.77,57.84,15917.0,49.6559,49.7247,49.6559,49.7161,15917.0
2020-12-15 13:20:00,57.83,57.88,57.76,57.84,11399.0,49.7075,49.7505,49.6473,49.7161,11399.0
2020-12-15 13:25:00,57.83,57.89,57.8,57.89,9737.0,49.7075,49.7591,49.6817,49.7591,9737.0
2020-12-15 13:30:00,57.9,57.9,57.8,57.8,5966.0,49.7677,49.7677,49.6817,49.6817,5966.0
2020-12-15 13:35:00,57.78,57.78,57.63,57.67,7715.0,49.6645,49.6645,49.5356,49.57,7715.0
2020-12-15 13:40:00,57.66,57.68,57.6,57.62,12297.0,49.5614,49.5786,49.5098,49.527,12297.0
2020-12-15 13:45:00,57.62,57.68,57.6,57.67,8909.0,49.527,49.5786,49.5098,49.57,8909.0
2020-12-15 13:50:00,57.68,57.69,57.63,57.67,7470.0,49.5786,49.5872,49.5356,49.57,7470.0
2020-12-15 13:55:00,57.67,57.78,57.66,57.74,2900.0,49.57,49.6645,49.5614,49.6301,2900.0
2020-12-15 14:00:00,57.75,57.77,57.71,57.72,3123.0,49.6387,49.6559,49.6044,49.613,3123.0
2020-12-15 14:05:00,57.72,57.83,57.72,57.75,9991.0,49.613,49.7075,49.613,49.6387,9991.0
2020-12-15 14:10:00,57.75,57.79,57.72,57.78,9236.0,49.6387,49.6731,49.613,49.6645,9236.0
2020-12-15 14:15:00,57.78,57.8,57.7,57.73,10097.0,49.6645,49.6817,49.5958,49.6215,10097.0
2020-12-15 14:20:00,57.72,57.72,57.66,57.67,4634.0,49.613,49.613,49.5614,49.57,4634.0
2020-12-15 14:25:00,57.67,57.69,57.64,57.65,4604.0,49.57,49.5872,49.5442,49.5528,4604.0
2020-12-15 14:30:00,57.65,57.73,57.65,57.72,5474.0,49.5528,49.6215,49.5528,49.613,5474.0
2020-12-15 14:35:00,57.71,57.74,57.7,57.71,2860.0,49.6044,49.6301,49.5958,49.6044,2860.0
2020-12-15 14:40:00,57.72,57.81,57.72,57.75,4813.0,49.613,49.6903,49.613,49.6387,4813.0
2020-12-15 14:45:00,57.76,57.8,57.75,57.8,5412.0,49.6473,49.6817,49.6387,49.6817,5412.0
2020-12-15 14:50:00,57.82,57.83,57.76,57.76,3656.0,49.6989,49.7075,49.6473,49.6473,3656.0
2020-12-15 14:55:00,57.75,57.75,57.7,57.71,10123.0,49.6387,49.6387,49.5958,49.6044,10123.0
2020-12-15 15:00:00,57.7,57.72,57.67,57.67,12467.0,49.5958,49.613,49.57,49.57,12467.0
2020-12-15 15:05:00,57.67,57.77,57.66,57.71,8796.0,49.57,49.6559,49.5614,49.6044,8796.0
2020-12-15 15:10:00,57.71,57.74,57.69,57.72,8838.0,49.6044,49.6301,49.5872,49.613,8838.0
2020-12-15 15:15:00,57.73,57.74,57.68,57.7,8036.0,49.6215,49.6301,49.5786,49.5958,8036.0
2020-12-15 15:20:00,57.7,57.7,57.63,57.64,14227.0,49.5958,49.5958,49.5356,49.5442,14227.0
2020-12-15 15:25:00,57.64,57.64,57.57,57.57,9376.0,49.5442,49.5442,49.484,49.484,9376.0
2020-12-15 15:30:00,57.56,57.63,57.55,57.55,13223.0,49.4754,49.5356,49.4668,49.4668,13223.0
2020-12-15 15:35:00,57.56,57.6,57.53,57.58,14556.0,49.4754,49.5098,49.4496,49.4926,14556.0
2020-12-15 15:40:00,57.59,57.71,57.55,57.7,26418.0,49.5012,49.6044,49.4668,49.5958,26418.0
2020-12-15 15:45:00,57.7,57.74,57.69,57.72,37970.0,49.5958,49.6301,49.5872,49.613,37970.0
2020-12-15 15:50:00,57.7,57.79,57.69,57.76,77334.0,49.5958,49.6731,49.5872,49.6473,77334.0
2020-12-15 15:55:00,57.76,57.82,57.73,57.82,123848.0,49.6473,49.6989,49.6215,49.6989,123848.0
2020-12-16 09:30:00,57.63,58.13,57.63,58.07,42766.0,49.5356,49.9654,49.5356,49.9138,42766.0
2020-12-16 09:35:00,58.08,58.13,58.01,58.08,5078.0,49.9224,49.9654,49.8622,49.9224,5078.0
2020-12-16 09:40:00,58.07,58.18,58.01,58.15,11433.0,49.9138,50.0083,49.8622,49.9826,11433.0
2020-12-16 09:45:00,58.13,58.14,57.99,58.0,7753.0,49.9654,49.974,49.845,49.8536,7753.0
2020-12-16 09:50:00,57.98,57.98,57.76,57.78,4759.0,49.8364,49.8364,49.6473,49.6645,4759.0
2020-12-16 09:55:00,57.76,57.89,57.73,57.86,8137.0,49.6473,49.7591,49.6215,49.7333,8137.0
2020-12-16 10:00:00,57.81,57.81,57.65,57.66,6344.0,49.6903,49.6903,49.5528,49.5614,6344.0
2020-12-16 10:05:00,57.64,57.69,57.54,57.68,29803.0,49.5442,49.5872,49.4582,49.5786,29803.0
2020-12-16 10:10:00,57.67,57.7,57.64,57.67,6480.0,49.57,49.5958,49.5442,49.57,6480.0
2020-12-16 10:15:00,57.67,57.82,57.65,57.74,5638.0,49.57,49.6989,49.5528,49.6301,5638.0
2020-12-16 10:20:00,57.72,57.77,57.66,57.77,7165.0,49.613,49.6559,49.5614,49.6559,7165.0
2020-12-16 10:25:00,57.76,57.76,57.65,57.65,5491.0,49.6473,49.6473,49.5528,49.5528,5491.0
2020-12-16 10:30:00,57.63,57.69,57.62,57.69,9640.0,49.5356,49.5872,49.527,49.5872,9640.0
2020-12-16 10:35:00,57.7,57.76,57.68,57.71,6962.0,49.5958,49.6473,49.5786,49.6044,6962.0
2020-12-16 10:40:00,57.69,57.76,57.68,57.76,9981.0,49.5872,49.6473,49.5786,49.6473,9981.0
2020-12-16 10:45:00,57.74,57.8,57.73,57.76,3592.0,49.6301,49.6817,49.6215,49.6473,3592.0
2020-12-16 10:50:00,57.77,57.79,57.74,57.78,5937.0,49.6559,49.6731,49.6301,49.6645,5937.0
2020-12-16 10:55:00,57.76,57.77,57.71,57.75,19905.0,49.6473,49.6559,49.6044,49.6387,19905.0
2020-12-16 11:00:00,57.75,57.8,57.74,57.79,4719.0,49.6387,49.6817,49.6301,49.6731,4719.0
2020-12-16 11:05:00,57.8,57.83,57.69,57.69,7044.0,49.6817,49.7075,49.5872,49.5872,7044.0
2020-12-16 11:10:00,57.67,57.67,57.47,57.48,8132.0,49.57,49.57,49.3981,49.4067,8132.0
2020-12-16 11:15:00,57.49,57.63,57.48,57.59,9621.0,49.4153,49.5356,49.4067,49.5012,9621.0
2020-12-16 11:20:00,57.62,57.65,57.58,57.63,5247.0,49.527,49.5528,49.4926,49.5356,5247.0
2020-12-16 11:25:00,57.64,57.73,57.62,57.7,10569.0,49.5442,49.6215,49.527,49.5958,10569.0
2020-12-16 11:30:00,57.67,57.7,57.62,57.66,4946.0,49.57,49.5958,49.527,49.5614,4946.0
2020-12-16 11:35:00,57.66,57.71,57.61,57.61,5194.0,49.5614,49.6044,49.5184,49.5184,5194.0
2020-12-16 11:40:00,57.62,57.66,57.6,57.62,3831.0,49.527,49.5614,49.5098,49.527,3831.0
2020-12-16 11:45:00,57.65,57.66,57.59,57.59,3950.0,49.5528,49.5614,49.5012,49.5012,3950.0
2020-12-16 11:50:00,57.58,57.58,57.53,57.53,2888.0,49.4926,49.4926,49.4496,49.4496,2888.0
2020-12-16 11:55:00,57.48,57.51,57.43,57.44,3887.0,49.4067,49.4324,49.3637,49.3723,3887.0
2020-12-16 12:00:00,57.44,57.47,57.43,57.46,2889.0,49.3723,49.3981,49.3637,49.3895,2889.0
2020-12-16 12:05:00,57.45,57.45,57.41,57.41,6621.0,49.3809,49.3809,49.3465,49.3465,6621.0
2020-12-16 12:10:00,57.4,57.41,57.35,57.37,5346.0,49.3379,49.3465,49.2949,49.3121,5346.0
2020-12-16 12:15:00,57.38,57.39,57.31,57.32,3666.0,49.3207,49.3293,49.2605,49.2691,3666.0
2020-12-16 12:20:00,57.33,57.34,57.25,57.28,4558.0,49.2777,49.2863,49.209,49.2348,4558.0
2020-12-16 12:25:00,57.25,57.27,57.24,57.26,1289.0,49.209,49.2262,49.2004,49.2176,1289.0
2020-12-16 12:30:00,57.26,57.32,57.26,57.32,6932.0,49.2176,49.2691,49.2176,49.2691,6932.0
2020-12-16 12:35:00,57.34,57.36,57.32,57.33,1010.0,49.2863,49.3035,49.2691,49.2777,1010.0
2020-12-16 12:40:00,57.36,57.37,57.31,57.33,12458.0,49.3035,49.3121,49.2605,49.2777,12458.0
2020-12-16 12:45:00,57.33,57.39,57.25,57.26,45404.0,49.2777,49.3293,49.209,49.2176,45404.0
2020-12-16 12:50:00,57.25,57.29,57.24,57.26,4788.0,49.209,49.2434,49.2004,49.2176,4788.0
2020-12-16 12:55:00,57.25,57.33,57.24,57.33,6368.0,49.209,49.2777,49.2004,49.2777,6368.0
2020-12-16 13:00:00,57.32,57.33,57.27,57.29,5230.0,49.2691,49.2777,49.2262,49.2434,5230.0
2020-12-16 13:05:00,57.3,57.32,57.25,57.26,4569.0,49.2519,49.2691,49.209,49.2176,4569.0
2020-12-16 13:10:00,57.25,57.28,57.25,57.27,2817.0,49.209,49.2348,49.209,49.2262,2817.0
2020-12-16 13:15:00,57.27,57.27,57.23,57.25,4752.0,49.2262,49.2262,49.1918,49.209,4752.0
2020-12-16 13:20:00,57.24,57.25,57.21,57.24,7160.0,49.2004,49.209,49.1746,49.2004,7160.0
2020-12-16 13:25:00,57.23,57.25,57.18,57.2,14679.0,49.1918,49.209,49.1488,49.166,14679.0
2020-12-16 13:30:00,57.2,57.22,57.15,57.15,14299.0,49.166,49.1832,49.123,49.123,14299.0
2020-12-16 13:35:00,57.15,57.16,57.07,57.12,12453.0,49.123,49.1316,49.0543,49.0972,12453.0
2020-12-16 13:40:00,57.13,57.2,57.12,57.17,6544.0,49.1058,49.166,49.0972,49.1402,6544.0
2020-12-16 13:45:00,57.17,57.17,57.13,57.17,12338.0,49.1402,49.1402,49.1058,49.1402,12338.0
2020-12-16 13:50:00,57.17,57.24,57.16,57.24,16213.0,49.1402,49.2004,49.1316,49.2004,16213.0
2020-12-16 13:55:00,57.23,57.27,57.21,57.24,9556.0,49.1918,49.2262,49.1746,49.2004,9556.0
2020-12-16 14:00:00,57.24,57.31,57.06,57.2,37876.0,49.2004,49.2605,49.0457,49.166,37876.0
2020-12-16 14:05:00,57.18,57.22,57.13,57.21,19425.0,49.1488,49.1832,49.1058,49.1746,19425.0
2020-12-16 14:10:00,57.2,57.22,57.16,57.22,44858.0,49.166,49.1832,49.1316,49.1832,44858.0
2020-12-16 14:15:00,57.22,57.25,57.19,57.2,36363.0,49.1832,49.209,49.1574,49.166,36363.0
2020-12-16 14:20:00,57.18,57.3,57.18,57.29,12514.0,49.1488,49.2519,49.1488,49.2434,12514.0
2020-12-16 14:25:00,57.29,57.34,57.25,57.27,13400.0,49.2434,49.2863,49.209,49.2262,13400.0
2020-12-16 14:30:00,57.28,57.32,57.26,57.31,10400.0,49.2348,49.2691,49.2176,49.2605,10400.0
2020-12-16 14:35:00,57.33,57.46,57.32,57.43,13801.0,49.2777,49.3895,49.2691,49.3637,13801.0
2020-12-16 14:40:00,57.45,57.46,57.4,57.46,13821.0,49.3809,49.3895,49.3379,49.3895,13821.0
2020-12-16 14:45:00,57.48,57.5,57.36,57.41,25473.0,49.4067,49.4239,49.3035,49.3465,25473.0
2020-12-16 14:50:00,57.39,57.43,57.37,57.38,5516.0,49.3293,49.3637,49.3121,49.3207,5516.0
2020-12-16 14:55:00,57.37,57.47,57.35,57.41,7862.0,49.3121,49.3981,49.2949,49.3465,7862.0
2020-12-16 15:00:00,57.41,57.43,57.32,57.34,8322.0,49.3465,49.3637,49.2691,49.2863,8322.0
2020-12-16 15:05:00,57.35,57.35,57.28,57.29,5451.0,49.2949,49.2949,49.2348,49.2434,5451.0
2020-12-16 15:10:00,57.29,57.3,57.26,57.28,7407.0,49.2434,49.2519,49.2176,49.2348,7407.0
2020-12-16 15:15:00,57.3,57.32,57.27,57.3,13239.0,49.2519,49.2691,49.2262,49.2519,13239.0
2020-12-16 15:20:00,57.31,57.35,57.29,57.32,9867.0,49.2605,49.2949,49.2434,49.2691,9867.0
2020-12-16 15:25:00,57.32,57.35,57.31,57.32,9780.0,49.2691,49.2949,49.2605,49.2691,9780.0
2020-12-16 15:30:00,57.32,57.38,57.31,57.35,18220.0,49.2691,49.3207,49.2605,49.2949,18220.0
2020-12-16 15:35:00,57.34,57.35,57.23,57.3,46179.0,49.2863,49.2949,49.1918,49.2519,46179.0
2020-12-16 15:40:00,57.3,57.36,57.26,57.32,93984.0,49.2519,49.3035,49.2176,49.2691,93984.0
2020-12-16 15:45:00,57.32,57.32,57.23,57.31,30083.0,49.2691,49.2691,49.1918,49.2605,30083.0
2020-12-16 15:50:00,57.3,57.31,57.12,57.13,44008.0,49.2519,49.2605,49.0972,49.1058,44008.0
2020-12-16 15:55:00,57.14,57.18,57.11,57.15,89949.0,49.1144,49.1488,49.0886,49.123,89949.0
2020-12-17 09:30:00,57.53,57.81,57.53,57.81,28923.0,49.4496,49.6903,49.4496,49.6903,28923.0
2020-12-17 09:35:00,57.79,57.89,57.56,57.56,6140.0,49.6731,49.7591,49.4754,49.4754,6140.0
2020-12-17 09:40:00,57.59,57.63,57.37,57.43,24921.0,49.5012,49.5356,49.3121,49.3637,24921.0
2020-12-17 09:45:00,57.46,57.64,57.46,57.55,8857.0,49.3895,49.5442,49.3895,49.4668,8857.0
2020-12-17 09:50:00,57.49,57.62,57.48,57.57,4920.0,49.4153,49.527,49.4067,49.484,4920.0
2020-12-17 09:55:00,57.55,57.6,57.52,57.6,4383.0,49.4668,49.5098,49.441,49.5098,4383.0
2020-12-17 10:00:00,57.58,57.65,57.52,57.64,5678.0,49.4926,49.5528,49.441,49.5442,5678.0
2020-12-17 10:05:00,57.61,57.61,57.52,57.53,5504.0,49.5184,49.5184,49.441,49.4496,5504.0
2020-12-17 10:10:00,57.53,57.54,57.41,57.41,5317.0,49.4496,49.4582,49.3465,49.3465,5317.0
2020-12-17 10:15:00,57.4,57.44,57.31,57.34,7979.0,49.3379,49.3723,49.2605,49.2863,7979.0
2020-12-17 10:20:00,57.35,57.44,57.33,57.44,25561.0,49.2949,49.3723,49.2777,49.3723,25561.0
2020-12-17 10:25:00,57.44,57.46,57.34,57.46,5148.0,49.3723,49.3895,49.2863,49.3895,5148.0
2020-12-17 10:30:00,57.47,57.53,57.47,57.52,4603.0,49.3981,49.4496,49.3981,49.441,4603.0
2020-12-17 10:35:00,57.5,57.5,57.43,57.46,3653.0,49.4239,49.4239,49.3637,49.3895,3653.0
2020-12-17 10:40:00,57.46,57.51,57.46,57.49,4327.0,49.3895,49.4324,49.3895,49.4153,4327.0
2020-12-17 10:45:00,57.48,57.62,57.48,57.62,4022.0,49.4067,49.527,49.4067,49.527,4022.0
2020-12-17 10:50:00,57.65,57.68,57.62,57.63,7271.0,49.5528,49.5786,49.527,49.5356,7271.0
2020-12-17 10:55:00,57.66,57.79,57.66,57.79,8189.0,49.5614,49.6731,49.5614,49.6731,8189.0
2020-12-17 11:00:00,57.82,57.83,57.78,57.8,7202.0,49.6989,49.7075,49.6645,49.6817,7202.0
2020-12-17 11:05:00,57.8,57.93,57.8,57.92,8102.0,49.6817,49.7935,49.6817,49.7849,8102.0
2020-12-17 11:10:00,57.92,57.96,57.87,57.96,5983.0,49.7849,49.8192,49.7419,49.8192,5983.0
2020-12-17 11:15:00,57.95,57.95,57.85,57.88,3987.0,49.8106,49.8106,49.7247,49.7505,3987.0
2020-12-17 11:20:00,57.87,57.88,57.75,57.75,9576.0,49.7419,49.7505,49.6387,49.6387,9576.0
2020-12-17 11:25:00,57.75,57.75,57.63,57.64,4065.0,49.6387,49.6387,49.5356,49.5442,4065.0
2020-12-17 11:30:00,57.62,57.66,57.61,57.66,4376.0,49.527,49.5614,49.5184,49.5614,4376.0
2020-12-17 11:35:00,57.66,57.7,57.62,57.67,4420.0,49.5614,49.5958,49.527,49.57,4420.0
2020-12-17 11:40:00,57.67,57.71,57.65,57.7,4616.0,49.57,49.6044,49.5528,49.5958,4616.0
2020-12-17 11:45:00,57.7,57.73,57.67,57.67,4048.0,49.5958,49.6215,49.57,49.57,4048.0
2020-12-17 11:50:00,57.68,57.7,57.63,57.63,4050.0,49.5786,49.5958,49.5356,49.5356,4050.0
2020-12-17 11:55:00,57.62,57.66,57.6,57.6,2592.0,49.527,49.5614,49.5098,49.5098,2592.0
2020-12-17 12:00:00,57.61,57.63,57.58,57.63,5016.0,49.5184,49.5356,49.4926,49.5356,5016.0
2020-12-17 12:05:00,57.62,57.7,57.6,57.66,7255.0,49.527,49.5958,49.5098,49.5614,7255.0
2020-12-17 12:10:00,57.68,57.68,57.58,57.59,2850.0,49.5786,49.5786,49.4926,49.5012,2850.0
2020-12-17 12:15:00,57.61,57.61,57.53,57.53,5013.0,49.5184,49.5184,49.4496,49.4496,5013.0
2020-12-17 12:20:00,57.54,57.59,57.53,57.58,4050.0,49.4582,49.5012,49.4496,49.4926,4050.0
2020-12-17 12:25:00,57.58,57.59,57.53,57.56,6408.0,49.4926,49.5012,49.4496,49.4754,6408.0
2020-12-17 12:30:00,57.56,57.58,57.55,57.56,4779.0,49.4754,49.4926,49.4668,49.4754,4779.0
2020-12-17 12:35:00,57.55,57.57,57.53,57.55,12945.0,49.4668,49.484,49.4496,49.4668,12945.0
2020-12-17 12:40:00,57.55,57.55,57.51,57.54,4975.0,49.4668,49.4668,49.4324,49.4582,4975.0
2020-12-17 12:45:00,57.55,57.55,57.44,57.44,14990.0,49.4668,49.4668,49.3723,49.3723,14990.0
2020-12-17 12:50:00,57.43,57.43,57.36,57.36,18990.0,49.3637,49.3637,49.3035,49.3035,18990.0
2020-12-17 12:55:00,57.34,57.43,57.34,57.42,5511.0,49.2863,49.3637,49.2863,49.3551,5511.0
2020-12-17 13:00:00,57.41,57.48,57.41,57.44,6496.0,49.3465,49.4067,49.3465,49.3723,6496.0
2020-12-17 13:05:00,57.44,57.5,57.42,57.49,6309.0,49.3723,49.4239,49.3551,49.4153,6309.0
2020-12-17 13:10:00,57.5,57.55,57.49,57.5,5538.0,49.4239,49.4668,49.4153,49.4239,5538.0
2020-12-17 13:15:00,57.51,57.59,57.5,57.58,6879.0,49.4324,49.5012,49.4239,49.4926,6879.0
2020-12-17 13:20:00,57.58,57.67,57.58,57.62,7491.0,49.4926,49.57,49.4926,49.527,7491.0
2020-12-17 13:25:00,57.63,57.63,57.59,57.61,6144.0,49.5356,49.5356,49.5012,49.5184,6144.0
2020-12-17 13:30:00,57.61,57.61,57.55,57.57,9480.0,49.5184,49.5184,49.4668,49.484,9480.0
2020-12-17 13:35:00,57.56,57.57,57.52,57.56,5965.0,49.4754,49.484,49.441,49.4754,5965.0
2020-12-17 13:40:00,57.56,57.57,57.51,57.53,5916.0,49.4754,49.484,49.4324,49.4496,5916.0
2020-12-17 13:45:00,57.53,57.55,57.52,57.55,7597.0,49.4496,49.4668,49.441,49.4668,7597.0
2020-12-17 13:50:00,57.55,57.57,57.51,57.52,18770.0,49.4668,49.484,49.4324,49.441,18770.0
2020-12-17 13:55:00,57.51,57.55,57.48,57.55,8279.0,49.4324,49.4668,49.4067,49.4668,8279.0
2020-12-17 14:00:00,57.55,57.55,57.51,57.55,10679.0,49.4668,49.4668,49.4324,49.4668,10679.0
2020-12-17 14:05:00,57.55,57.56,57.5,57.51,8667.0,49.4668,49.4754,49.4239,49.4324,8667.0
2020-12-17 14:10:00,57.5,57.52,57.47,57.51,8551.0,49.4239,49.441,49.3981,49.4324,8551.0
2020-12-17 14:15:00,57.52,57.52,57.51,57.52,4340.0,49.441,49.441,49.4324,49.441,4340.0
2020-12-17 14:20:00,57.51,57.52,57.48,57.52,34231.0,49.4324,49.441,49.4067,49.441,34231.0
2020-12-17 14:25:00,57.52,57.53,57.51,57.52,11551.0,49.441,49.4496,49.4324,49.441,11551.0
2020-12-17 14:30:00,57.52,57.55,57.48,57.5,9479.0,49.441,49.4668,49.4067,49.4239,9479.0
2020-12-17 14:35:00,57.51,57.53,57.47,57.47,6193.0,49.4324,49.4496,49.3981,49.3981,6193.0
2020-12-17 14:40:00,57.46,57.46,57.4,57.42,19326.0,49.3895,49.3895,49.3379,49.3551,19326.0
2020-12-17 14:45:00,57.42,57.46,57.41,57.45,9178.0,49.3551,49.3895,49.3465,49.3809,9178.0
2020-12-17 14:50:00,57.45,57.48,57.42,57.46,9271.0,49.3809,49.4067,49.3551,49.3895,9271.0
2020-12-17 14:55:00,57.45,57.46,57.44,57.45,5575.0,49.3809,49.3895,49.3723,49.3809,5575.0
2020-12-17 15:00:00,57.45,57.49,57.39,57.41,11205.0,49.3809,49.4153,49.3293,49.3465,11205.0
2020-12-17 15:05:00,57.4,57.41,57.34,57.36,7060.0,49.3379,49.3465,49.2863,49.3035,7060.0
2020-12-17 15:10:00,57.35,57.36,57.31,57.34,10318.0,49.2949,49.3035,49.2605,49.2863,10318.0
2020-12-17 15:15:00,57.34,57.37,57.27,57.29,11395.0,49.2863,49.3121,49.2262,49.2434,11395.0
2020-12-17 15:20:00,57.29,57.36,57.29,57.32,15180.0,49.2434,49.3035,49.2434,49.2691,15180.0
2020-12-17 15:25:00,57.33,57.44,57.33,57.41,55039.0,49.2777,49.3723,49.2777,49.3465,55039.0
2020-12-17 15:30:00,57.39,57.4,57.35,57.37,15048.0,49.3293,49.3379,49.2949,49.3121,15048.0
2020-12-17 15:35:00,57.37,57.39,57.35,57.35,16601.0,49.3121,49.3293,49.2949,49.2949,16601.0
2020-12-17 15:40:00,57.34,57.34,57.27,57.3,62720.0,49.2863,49.2863,49.2262,49.2519,62720.0
2020-12-17 15:45:00,57.31,57.31,57.24,57.25,36529.0,49.2605,49.2605,49.2004,49.209,36529.0
2020-12-17 15:50:00,57.25,57.31,57.23,57.25,55657.0,49.209,49.2605,49.1918,49.209,55657.0
2020-12-17 15:55:00,57.25,57.33,57.17,57.19,190887.0,49.209,49.2777,49.1402,49.1574,190887.0
2020-12-18 09:30:00,57.13,57.4,57.09,57.33,438771.0,49.1058,49.3379,49.0714,49.2777,438771.0
2020-12-18 09:35:00,57.31,57.36,57.13,57.25,5814.0,49.2605,49.3035,49.1058,49.209,5814.0
2020-12-18 09:40:00,57.19,57.27,57.15,57.19,8726.0,49.1574,49.2262,49.123,49.1574,8726.0
2020-12-18 09:45:00,57.18,57.23,57.15,57.2,4888.0,49.1488,49.1918,49.123,49.166,4888.0
2020-12-18 09:50:00,57.2,57.23,57.15,57.16,5188.0,49.166,49.1918,49.123,49.1316,5188.0
2020-12-18 09:55:00,57.16,57.26,57.16,57.22,5994.0,49.1316,49.2176,49.1316,49.1832,5994.0
2020-12-18 10:00:00,57.26,57.31,57.11,57.12,4474.0,49.2176,49.2605,49.0886,49.0972,4474.0
2020-12-18 10:05:00,57.14,57.15,57.09,57.09,18117.0,49.1144,49.123,49.0714,49.0714,18117.0
2020-12-18 10:10:00,57.09,57.11,56.97,57.01,18990.0,49.0714,49.0886,48.9683,49.0027,18990.0
2020-12-18 10:15:00,57.0,57.08,56.98,57.08,8243.0,48.9941,49.0628,48.9769,49.0628,8243.0
2020-12-18 10:20:00,57.07,57.12,57.02,57.04,12044.0,49.0543,49.0972,49.0113,49.0285,12044.0
2020-12-18 10:25:00,57.05,57.06,56.94,56.94,14711.0,49.0371,49.0457,48.9425,48.9425,14711.0
2020-12-18 10:30:00,56.96,57.0,56.9,56.98,4936.0,48.9597,48.9941,48.9081,48.9769,4936.0
2020-12-18 10:35:00,56.93,56.95,56.89,56.92,23734.0,48.9339,48.9511,48.8995,48.9253,23734.0
2020-12-18 10:40:00,56.92,56.96,56.91,56.92,4593.0,48.9253,48.9597,48.9167,48.9253,4593.0
2020-12-18 10:45:00,56.93,56.93,56.87,56.87,31846.0,48.9339,48.9339,48.8823,48.8823,31846.0
2020-12-18 10:50:00,56.82,56.94,56.82,56.94,6853.0,48.8394,48.9425,48.8394,48.9425,6853.0
2020-12-18 10:55:00,56.94,57.04,56.91,56.95,60075.0,48.9425,49.0285,48.9167,48.9511,60075.0
2020-12-18 11:00:00,56.97,56.97,56.9,56.9,6876.0,48.9683,48.9683,48.9081,48.9081,6876.0
2020-12-18 11:05:00,56.9,56.98,56.9,56.92,3550.0,48.9081,48.9769,48.9081,48.9253,3550.0
2020-12-18 11:10:00,56.9,56.9,56.75,56.75,10537.0,48.9081,48.9081,48.7792,48.7792,10537.0
2020-12-18 11:15:00,56.75,56.78,56.7,56.76,35617.0,48.7792,48.805,48.7362,48.7878,35617.0
2020-12-18 11:20:00,56.76,56.82,56.73,56.8,13214.0,48.7878,48.8394,48.762,48.8222,13214.0
2020-12-18 11:25:00,56.8,56.81,56.73,56.73,4949.0,48.8222,48.8308,48.762,48.762,4949.0
2020-12-18 11:30:00,56.74,56.74,56.64,56.73,13065.0,48.7706,48.7706,48.6846,48.762,13065.0
2020-12-18 11:35:00,56.72,56.76,56.69,56.69,3901.0,48.7534,48.7878,48.7276,48.7276,3901.0
2020-12-18 11:40:00,56.69,56.73,56.68,56.73,7384.0,48.7276,48.762,48.719,48.762,7384.0
2020-12-18 11:45:00,56.72,56.78,56.71,56.78,6642.0,48.7534,48.805,48.7448,48.805,6642.0
2020-12-18 11:50:00,56.78,56.86,56.78,56.85,6174.0,48.805,48.8737,48.805,48.8652,6174.0
2020-12-18 11:55:00,56.86,56.9,56.82,56.88,6544.0,48.8737,48.9081,48.8394,48.8909,6544.0
2020-12-18 12:00:00,56.86,56.95,56.83,56.95,5578.0,48.8737,48.9511,48.848,48.9511,5578.0
2020-12-18 12:05:00,56.93,56.93,56.9,56.9,4990.0,48.9339,48.9339,48.9081,48.9081,4990.0
2020-12-18 12:10:00,56.9,56.91,56.88,56.91,6302.0,48.9081,48.9167,48.8909,48.9167,6302.0
2020-12-18 12:15:00,56.92,57.01,56.91,56.97,4018.0,48.9253,49.0027,48.9167,48.9683,4018.0
2020-12-18 12:20:00,56.97,56.98,56.87,56.92,6212.0,48.9683,48.9769,48.8823,48.9253,6212.0
2020-12-18 12:25:00,56.92,56.93,56.9,56.92,4227.0,48.9253,48.9339,48.9081,48.9253,4227.0
2020-12-18 12:30:00,56.92,56.93,56.86,56.88,5905.0,48.9253,48.9339,48.8737,48.8909,5905.0
2020-12-18 12:35:00,56.88,56.98,56.88,56.98,5532.0,48.8909,48.9769,48.8909,48.9769,5532.0
2020-12-18 12:40:00,56.98,56.99,56.9,56.91,11046.0,48.9769,48.9855,48.9081,48.9167,11046.0
2020-12-18 12:45:00,56.9,56.95,56.86,56.86,14831.0,48.9081,48.9511,48.8737,48.8737,14831.0
2020-12-18 12:50:00,56.86,56.96,56.86,56.93,13564.0,48.8737,48.9597,48.8737,48.9339,13564.0
2020-12-18 12:55:00,56.92,56.97,56.92,56.96,2032.0,48.9253,48.9683,48.9253,48.9597,2032.0
2020-12-18 13:00:00,56.97,56.97,56.92,56.93,3711.0,48.9683,48.9683,48.9253,48.9339,3711.0
2020-12-18 13:05:00,56.93,56.93,56.9,56.91,4962.0,48.9339,48.9339,48.9081,48.9167,4962.0
2020-12-18 13:10:00,56.9,56.92,56.87,56.91,25405.0,48.9081,48.9253,48.8823,48.9167,25405.0
2020-12-18 13:15:00,56.91,56.96,56.91,56.95,4559.0,48.9167,48.9597,48.9167,48.9511,4559.0
2020-12-18 13:20:00,56.95,57.03,56.94,57.02,25319.0,48.9511,49.0199,48.9425,49.0113,25319.0
2020-12-18 13:25:00,57.02,57.06,57.01,57.05,2875.0,49.0113,49.0457,49.0027,49.0371,2875.0
2020-12-18 13:30:00,57.04,57.04,56.94,56.94,3500.0,49.0285,49.0285,48.9425,48.9425,3500.0
2020-12-18 13:35:00,56.95,56.95,56.87,56.92,7759.0,48.9511,48.9511,48.8823,48.9253,7759.0
2020-12-18 13:40:00,56.91,56.93,56.85,56.91,35061.0,48.9167,48.9339,48.8652,48.9167,35061.0
2020-12-18 13:45:00,56.92,56.97,56.91,56.96,11839.0,48.9253,48.9683,48.9167,48.9597,11839.0
2020-12-18 13:50:00,56.95,56.99,56.95,56.96,9724.0,48.9511,48.9855,48.9511,48.9597,9724.0
2020-12-18 13:55:00,56.97,57.04,56.96,57.01,7367.0,48.9683,49.0285,48.9597,49.0027,7367.0
2020-12-18 14:00:00,57.01,57.01,56.87,56.88,10759.0,49.0027,49.0027,48.8823,48.8909,10759.0
2020-12-18 14:05:00,56.88,56.93,56.87,56.9,16710.0,48.8909,48.9339,48.8823,48.9081,16710.0
2020-12-18 14:10:00,56.9,56.91,56.84,56.87,8257.0,48.9081,48.9167,48.8566,48.8823,8257.0
2020-12-18 14:15:00,56.87,56.87,56.84,56.87,10030.0,48.8823,48.8823,48.8566,48.8823,10030.0
2020-12-18 14:20:00,56.87,56.9,56.86,56.87,10945.0,48.8823,48.9081,48.8737,48.8823,10945.0
2020-12-18 14:25:00,56.87,56.87,56.83,56.85,6835.0,48.8823,48.8823,48.848,48.8652,6835.0
2020-12-18 14:30:00,56.84,56.87,56.83,56.83,9269.0,48.8566,48.8823,48.848,48.848,9269.0
2020-12-18 14:35:00,56.83,56.88,56.83,56.87,6382.0,48.848,48.8909,48.848,48.8823,6382.0
2020-12-18 14:40:00,56.87,56.89,56.84,56.87,6299.0,48.8823,48.8995,48.8566,48.8823,6299.0
2020-12-18 14:45:00,56.88,56.89,56.86,56.88,10135.0,48.8909,48.8995,48.8737,48.8909,10135.0
2020-12-18 14:50:00,56.87,56.89,56.82,56.84,23125.0,48.8823,48.8995,48.8394,48.8566,23125.0
2020-12-18 14:55:00,56.84,56.84,56.68,56.71,18890.0,48.8566,48.8566,48.719,48.7448,18890.0
2020-12-18 15:00:00,56.71,56.73,56.65,56.71,9881.0,48.7448,48.762,48.6932,48.7448,9881.0
2020-12-18 15:05:00,56.71,56.74,56.71,56.73,9961.0,48.7448,48.7706,48.7448,48.762,9961.0
2020-12-18 15:10:00,56.72,56.78,56.7,56.76,92117.0,48.7534,48.805,48.7362,48.7878,92117.0
2020-12-18 15:15:00,56.77,56.81,56.76,56.77,29493.0,48.7964,48.8308,48.7878,48.7964,29493.0
2020-12-18 15:20:00,56.77,56.81,56.74,56.76,94688.0,48.7964,48.8308,48.7706,48.7878,94688.0
2020-12-18 15:25:00,56.75,56.8,56.75,56.77,51931.0,48.7792,48.8222,48.7792,48.7964,51931.0
2020-12-18 15:30:00,56.78,56.83,56.76,56.78,49531.0,48.805,48.848,48.7878,48.805,49531.0
2020-12-18 15:35:00,56.78,56.78,56.5,56.55,107822.0,48.805,48.805,48.5643,48.6073,107822.0
2020-12-18 15:40:00,56.54,56.62,56.4,56.62,62940.0,48.5987,48.6675,48.4784,48.6675,62940.0
2020-12-18 15:45:00,56.62,56.81,56.6,56.74,54317.0,48.6675,48.8308,48.6503,48.7706,54317.0
2020-12-18 15:50:00,56.75,56.83,56.58,56.68,154965.0,48.7792,48.848,48.6331,48.719,154965.0
2020-12-18 15:55:00,56.73,56.98,56.71,56.83,210066.0,48.762,48.9769,48.7448,48.848,210066.0
2020-12-21 09:30:00,56.27,56.46,56.08,56.24,39517.0,48.3666,48.5299,48.2033,48.3408,39517.0
2020-12-21 09:35:00,56.08,56.49,56.08,56.44,16031.0,48.2033,48.5557,48.2033,48.5127,16031.0
2020-12-21 09:40:00,56.46,56.47,56.13,56.24,13598.0,48.5299,48.5385,48.2463,48.3408,13598.0
2020-12-21 09:45:00,56.27,56.37,56.15,56.37,66041.0,48.3666,48.4526,48.2635,48.4526,66041.0
2020-12-21 09:50:00,56.31,56.34,56.2,56.25,19283.0,48.401,48.4268,48.3064,48.3494,19283.0
2020-12-21 09:55:00,56.23,56.24,56.04,56.13,39873.0,48.3322,48.3408,48.1689,48.2463,39873.0
2020-12-21 10:00:00,56.11,56.2,55.94,56.03,134051.0,48.2291,48.3064,48.083,48.1603,134051.0
2020-12-21 10:05:00,56.03,56.22,55.9,56.22,16865.0,48.1603,48.3236,48.0486,48.3236,16865.0
2020-12-21 10:10:00,56.23,56.29,56.17,56.29,9569.0,48.3322,48.3838,48.2807,48.3838,9569.0
2020-12-21 10:15:00,56.25,56.33,56.1,56.2,49399.0,48.3494,48.4182,48.2205,48.3064,49399.0
2020-12-21 10:20:00,56.2,56.22,56.05,56.16,32127.0,48.3064,48.3236,48.1775,48.2721,32127.0
2020-12-21 10:25:00,56.16,56.26,56.13,56.17,10543.0,48.2721,48.358,48.2463,48.2807,10543.0
2020-12-21 10:30:00,56.17,56.31,56.1,56.29,8712.0,48.2807,48.401,48.2205,48.3838,8712.0
2020-12-21 10:35:00,56.29,56.35,56.26,56.35,7899.0,48.3838,48.4354,48.358,48.4354,7899.0
2020-12-21 10:40:00,56.37,56.37,56.25,56.28,10201.0,48.4526,48.4526,48.3494,48.3752,10201.0
2020-12-21 10:45:00,56.25,56.25,56.12,56.15,26921.0,48.3494,48.3494,48.2377,48.2635,26921.0
2020-12-21 10:50:00,56.16,56.33,56.16,56.24,73524.0,48.2721,48.4182,48.2721,48.3408,73524.0
2020-12-21 10:55:00,56.25,56.28,56.2,56.26,22184.0,48.3494,48.3752,48.3064,48.358,22184.0
2020-12-21 11:00:00,56.23,56.33,56.22,56.27,17668.0,48.3322,48.4182,48.3236,48.3666,17668.0
2020-12-21 11:05:00,56.27,56.32,56.22,56.3,13924.0,48.3666,48.4096,48.3236,48.3924,13924.0
2020-12-21 11:10:00,56.3,56.31,56.16,56.25,34495.0,48.3924,48.401,48.2721,48.3494,34495.0
2020-12-21 11:15:00,56.25,56.26,56.08,56.1,36122.0,48.3494,48.358,48.2033,48.2205,36122.0
2020-12-21 11:20:00,56.1,56.15,56.09,56.1,9615.0,48.2205,48.2635,48.2119,48.2205,9615.0
2020-12-21 11:25:00,56.1,56.16,56.08,56.15,14618.0,48.2205,48.2721,48.2033,48.2635,14618.0
2020-12-21 11:30:00,56.15,56.16,56.11,56.13,40038.0,48.2635,48.2721,48.2291,48.2463,40038.0
2020-12-21 11:35:00,56.14,56.16,56.07,56.15,71980.0,48.2549,48.2721,48.1947,48.2635,71980.0
2020-12-21 11:40:00,56.13,56.14,56.07,56.12,20267.0,48.2463,48.2549,48.1947,48.2377,20267.0
2020-12-21 11:45:00,56.14,56.29,56.13,56.29,35047.0,48.2549,48.3838,48.2463,48.3838,35047.0
2020-12-21 11:50:00,56.3,56.45,56.3,56.45,14553.0,48.3924,48.5213,48.3924,48.5213,14553.0
2020-12-21 11:55:00,56.45,56.5,56.42,56.46,24392.0,48.5213,48.5643,48.4955,48.5299,24392.0
2020-12-21 12:00:00,56.47,56.59,56.45,56.59,10292.0,48.5385,48.6417,48.5213,48.6417,10292.0
2020-12-21 12:05:00,56.59,56.62,56.52,56.61,10733.0,48.6417,48.6675,48.5815,48.6589,10733.0
2020-12-21 12:10:00,56.61,56.69,56.59,56.69,11037.0,48.6589,48.7276,48.6417,48.7276,11037.0
2020-12-21 12:15:00,56.68,56.77,56.68,56.72,9655.0,48.719,48.7964,48.719,48.7534,9655.0
2020-12-21 12:20:00,56.72,56.8,56.72,56.8,12249.0,48.7534,48.8222,48.7534,48.8222,12249.0
2020-12-21 12:25:00,56.8,56.91,56.78,56.91,14629.0,48.8222,48.9167,48.805,48.9167,14629.0
2020-12-21 12:30:00,56.88,56.91,56.79,56.81,9876.0,48.8909,48.9167,48.8136,48.8308,9876.0
2020-12-21 12:35:00,56.79,56.87,56.79,56.84,7147.0,48.8136,48.8823,48.8136,48.8566,7147.0
2020-12-21 12:40:00,56.85,56.86,56.66,56.66,13954.0,48.8652,48.8737,48.7018,48.7018,13954.0
2020-12-21 12:45:00,56.65,56.72,56.57,56.67,8240.0,48.6932,48.7534,48.6245,48.7104,8240.0
2020-12-21 12:50:00,56.66,56.7,56.6,56.66,3800.0,48.7018,48.7362,48.6503,48.7018,3800.0
2020-12-21 12:55:00,56.67,56.73,56.66,56.72,31930.0,48.7104,48.762,48.7018,48.7534,31930.0
2020-12-21 13:00:00,56.71,56.71,56.64,56.66,12540.0,48.7448,48.7448,48.6846,48.7018,12540.0
2020-12-21 13:05:00,56.63,56.65,56.52,56.54,3766.0,48.6761,48.6932,48.5815,48.5987,3766.0
2020-12-21 13:10:00,56.51,56.51,56.36,56.36,8344.0,48.5729,48.5729,48.444,48.444,8344.0
2020-12-21 13:15:00,56.35,56.36,56.3,56.34,5374.0,48.4354,48.444,48.3924,48.4268,5374.0
2020-12-21 13:20:00,56.33,56.34,56.27,56.28,9937.0,48.4182,48.4268,48.3666,48.3752,9937.0
2020-12-21 13:25:00,56.28,56.37,56.25,56.37,4445.0,48.3752,48.4526,48.3494,48.4526,4445.0
2020-12-21 13:30:00,56.37,56.42,56.35,56.35,3358.0,48.4526,48.4955,48.4354,48.4354,3358.0
2020-12-21 13:35:00,56.38,56.42,56.36,56.38,4742.0,48.4612,48.4955,48.444,48.4612,4742.0
2020-12-21 13:40:00,56.39,56.46,56.37,56.46,5214.0,48.4698,48.5299,48.4526,48.5299,5214.0
2020-12-21 13:45:00,56.43,56.44,56.31,56.32,6135.0,48.5041,48.5127,48.401,48.4096,6135.0
2020-12-21 13:50:00,56.33,56.34,56.31,56.34,7801.0,48.4182,48.4268,48.401,48.4268,7801.0
2020-12-21 13:55:00,56.33,56.35,56.29,56.35,16612.0,48.4182,48.4354,48.3838,48.4354,16612.0
2020-12-21 14:00:00,56.33,56.34,56.31,56.33,3874.0,48.4182,48.4268,48.401,48.4182,3874.0
2020-12-21 14:05:00,56.35,56.37,56.33,56.37,4684.0,48.4354,48.4526,48.4182,48.4526,4684.0
2020-12-21 14:10:00,56.37,56.44,56.33,56.43,10255.0,48.4526,48.5127,48.4182,48.5041,10255.0
2020-12-21 14:15:00,56.43,56.44,56.36,56.4,6938.0,48.5041,48.5127,48.444,48.4784,6938.0
2020-12-21 14:20:00,56.4,56.46,56.37,56.45,7230.0,48.4784,48.5299,48.4526,48.5213,7230.0
2020-12-21 14:25:00,56.44,56.45,56.37,56.37,6301.0,48.5127,48.5213,48.4526,48.4526,6301.0
2020-12-21 14:30:00,56.38,56.4,56.34,56.36,14638.0,48.4612,48.4784,48.4268,48.444,14638.0
2020-12-21 14:35:00,56.36,56.41,56.32,56.36,4688.0,48.444,48.487,48.4096,48.444,4688.0
2020-12-21 14:40:00,56.34,56.38,56.29,56.32,19849.0,48.4268,48.4612,48.3838,48.4096,19849.0
2020-12-21 14:45:00,56.32,56.49,56.3,56.42,9257.0,48.4096,48.5557,48.3924,48.4955,9257.0
2020-12-21 14:50:00,56.41,56.47,56.41,56.45,4430.0,48.487,48.5385,48.487,48.5213,4430.0
2020-12-21 14:55:00,56.45,56.47,56.36,56.36,5637.0,48.5213,48.5385,48.444,48.444,5637.0
2020-12-21 15:00:00,56.38,56.43,56.32,56.33,6189.0,48.4612,48.5041,48.4096,48.4182,6189.0
2020-12-21 15:05:00,56.34,56.34,56.24,56.25,7663.0,48.4268,48.4268,48.3408,48.3494,7663.0
2020-12-21 15:10:00,56.24,56.31,56.23,56.31,27486.0,48.3408,48.401,48.3322,48.401,27486.0
2020-12-21 15:15:00,56.31,56.31,56.24,56.27,30871.0,48.401,48.401,48.3408,48.3666,30871.0
2020-12-21 15:20:00,56.27,56.31,56.24,56.31,15999.0,48.3666,48.401,48.3408,48.401,15999.0
2020-12-21 15:25:00,56.33,56.43,56.33,56.42,7812.0,48.4182,48.5041,48.4182,48.4955,7812.0
2020-12-21 15:30:00,56.41,56.42,56.3,56.31,18760.0,48.487,48.4955,48.3924,48.401,18760.0
2020-12-21 15:35:00,56.32,56.43,56.31,56.42,12227.0,48.4096,48.5041,48.401,48.4955,12227.0
2020-12-21 15:40:00,56.44,56.46,56.35,56.41,17148.0,48.5127,48.5299,48.4354,48.487,17148.0
2020-12-21 15:45:00,56.4,56.44,56.36,56.38,33220.0,48.4784,48.5127,48.444,48.4612,33220.0
2020-12-21 15:50:00,56.4,56.44,56.24,56.29,46838.0,48.4784,48.5127,48.3408,48.3838,46838.0
2020-12-21 15:55:00,56.3,56.52,56.28,56.47,156412.0,48.3924,48.5815,48.3752,48.5385,156412.0
2020-12-22 09:30:00,56.36,56.46,56.15,56.45,29837.0,48.444,48.5299,48.2635,48.5213,29837.0
2020-12-22 09:35:00,56.42,56.55,56.36,56.36,12312.0,48.4955,48.6073,48.444,48.444,12312.0
2020-12-22 09:40:00,56.39,56.5,56.32,56.44,9149.0,48.4698,48.5643,48.4096,48.5127,9149.0
2020-12-22 09:45:00,56.44,56.49,56.38,56.38,12925.0,48.5127,48.5557,48.4612,48.4612,12925.0
2020-12-22 09:50:00,56.33,56.5,56.3,56.44,39218.0,48.4182,48.5643,48.3924,48.5127,39218.0
2020-12-22 09:55:00,56.43,56.5,56.4,56.49,19154.0,48.5041,48.5643,48.4784,48.5557,19154.0
2020-12-22 10:00:00,56.48,56.56,56.43,56.5,15469.0,48.5471,48.6159,48.5041,48.5643,15469.0
2020-12-22 10:05:00,56.48,56.57,56.47,56.52,9397.0,48.5471,48.6245,48.5385,48.5815,9397.0
2020-12-22 10:10:00,56.55,56.55,56.44,56.45,11759.0,48.6073,48.6073,48.5127,48.5213,11759.0
2020-12-22 10:15:00,56.48,56.62,56.45,56.62,8534.0,48.5471,48.6675,48.5213,48.6675,8534.0
2020-12-22 10:20:00,56.63,56.63,56.58,56.59,3515.0,48.6761,48.6761,48.6331,48.6417,3515.0
2020-12-22 10:25:00,56.52,56.59,56.48,56.58,7049.0,48.5815,48.6417,48.5471,48.6331,7049.0
2020-12-22 10:30:00,56.59,56.6,56.51,56.51,2689.0,48.6417,48.6503,48.5729,48.5729,2689.0
2020-12-22 10:35:00,56.53,56.59,56.51,56.54,12909.0,48.5901,48.6417,48.5729,48.5987,12909.0
2020-12-22 10:40:00,56.55,56.65,56.51,56.51,5871.0,48.6073,48.6932,48.5729,48.5729,5871.0
2020-12-22 10:45:00,56.53,56.54,56.49,56.5,6327.0,48.5901,48.5987,48.5557,48.5643,6327.0
2020-12-22 10:50:00,56.51,56.58,56.49,56.53,5547.0,48.5729,48.6331,48.5557,48.5901,5547.0
2020-12-22 10:55:00,56.5,56.54,56.48,56.49,5038.0,48.5643,48.5987,48.5471,48.5557,5038.0
2020-12-22 11:00:00,56.51,56.54,56.49,56.54,6229.0,48.5729,48.5987,48.5557,48.5987,6229.0
2020-12-22 11:05:00,56.55,56.61,56.54,56.57,3931.0,48.6073,48.6589,48.5987,48.6245,3931.0
2020-12-22 11:10:00,56.57,56.57,56.51,56.51,4377.0,48.6245,48.6245,48.5729,48.5729,4377.0
2020-12-22 11:15:00,56.52,56.59,56.5,56.59,6158.0,48.5815,48.6417,48.5643,48.6417,6158.0
2020-12-22 11:20:00,56.58,56.63,56.56,56.62,12916.0,48.6331,48.6761,48.6159,48.6675,12916.0
2020-12-22 11:25:00,56.62,56.69,56.54,56.55,17303.0,48.6675,48.7276,48.5987,48.6073,17303.0
2020-12-22 11:30:00,56.54,56.61,56.52,56.57,6574.0,48.5987,48.6589,48.5815,48.6245,6574.0
2020-12-22 11:35:00,56.57,56.62,56.53,56.53,5556.0,48.6245,48.6675,48.5901,48.5901,5556.0
2020-12-22 11:40:00,56.51,56.55,56.48,56.55,5187.0,48.5729,48.6073,48.5471,48.6073,5187.0
2020-12-22 11:45:00,56.55,56.57,56.49,56.5,8888.0,48.6073,48.6245,48.5557,48.5643,8888.0
2020-12-22 11:50:00,56.49,56.57,56.49,56.55,8410.0,48.5557,48.6245,48.5557,48.6073,8410.0
2020-12-22 11:55:00,56.55,56.57,56.54,56.55,3650.0,48.6073,48.6245,48.5987,48.6073,3650.0
2020-12-22 12:00:00,56.51,56.54,56.48,56.5,5158.0,48.5729,48.5987,48.5471,48.5643,5158.0
2020-12-22 12:05:00,56.5,56.53,56.47,56.47,10322.0,48.5643,48.5901,48.5385,48.5385,10322.0
2020-12-22 12:10:00,56.47,56.5,56.47,56.47,6500.0,48.5385,48.5643,48.5385,48.5385,6500.0
2020-12-22 12:15:00,56.47,56.56,56.47,56.54,25467.0,48.5385,48.6159,48.5385,48.5987,25467.0
2020-12-22 12:20:00,56.55,56.57,56.53,56.55,14353.0,48.6073,48.6245,48.5901,48.6073,14353.0
2020-12-22 12:25:00,56.55,56.55,56.5,56.53,8904.0,48.6073,48.6073,48.5643,48.5901,8904.0
2020-12-22 12:30:00,56.53,56.54,56.49,56.51,44642.0,48.5901,48.5987,48.5557,48.5729,44642.0
2020-12-22 12:35:00,56.51,56.54,56.48,56.52,29039.0,48.5729,48.5987,48.5471,48.5815,29039.0
2020-12-22 12:40:00,56.53,56.58,56.53,56.55,12561.0,48.5901,48.6331,48.5901,48.6073,12561.0
2020-12-22 12:45:00,56.54,56.54,56.48,56.48,2558.0,48.5987,48.5987,48.5471,48.5471,2558.0
2020-12-22 12:50:00,56.47,56.47,56.4,56.46,8303.0,48.5385,48.5385,48.4784,48.5299,8303.0
2020-12-22 12:55:00,56.47,56.5,56.46,56.47,66493.0,48.5385,48.5643,48.5299,48.5385,66493.0
2020-12-22 13:00:00,56.48,56.55,56.48,56.55,16301.0,48.5471,48.6073,48.5471,48.6073,16301.0
2020-12-22 13:05:00,56.55,56.57,56.52,56.56,12905.0,48.6073,48.6245,48.5815,48.6159,12905.0
2020-12-22 13:10:00,56.56,56.61,56.55,56.59,13819.0,48.6159,48.6589,48.6073,48.6417,13819.0
2020-12-22 13:15:00,56.58,56.58,56.54,56.55,13019.0,48.6331,48.6331,48.5987,48.6073,13019.0
2020-12-22 13:20:00,56.55,56.57,56.54,56.56,10134.0,48.6073,48.6245,48.5987,48.6159,10134.0
2020-12-22 13:25:00,56.57,56.59,56.54,56.58,10290.0,48.6245,48.6417,48.5987,48.6331,10290.0
2020-12-22 13:30:00,56.57,56.59,56.53,56.55,9688.0,48.6245,48.6417,48.5901,48.6073,9688.0
2020-12-22 13:35:00,56.55,56.58,56.54,56.55,5905.0,48.6073,48.6331,48.5987,48.6073,5905.0
2020-12-22 13:40:00,56.55,56.57,56.54,56.55,6345.0,48.6073,48.6245,48.5987,48.6073,6345.0
2020-12-22 13:45:00,56.55,56.58,56.54,56.57,10224.0,48.6073,48.6331,48.5987,48.6245,10224.0
2020-12-22 13:50:00,56.57,56.6,56.54,56.57,6458.0,48.6245,48.6503,48.5987,48.6245,6458.0
2020-12-22 13:55:00,56.57,56.59,56.54,56.55,10445.0,48.6245,48.6417,48.5987,48.6073,10445.0
2020-12-22 14:00:00,56.54,56.58,56.53,56.54,9413.0,48.5987,48.6331,48.5901,48.5987,9413.0
2020-12-22 14:05:00,56.55,56.57,56.53,56.57,7666.0,48.6073,48.6245,48.5901,48.6245,7666.0
2020-12-22 14:10:00,56.56,56.57,56.53,56.56,5005.0,48.6159,48.6245,48.5901,48.6159,5005.0
2020-12-22 14:15:00,56.58,56.59,56.54,56.58,6875.0,48.6331,48.6417,48.5987,48.6331,6875.0
2020-12-22 14:20:00,56.59,56.59,56.53,56.54,13208.0,48.6417,48.6417,48.5901,48.5987,13208.0
2020-12-22 14:25:00,56.55,56.55,56.53,56.54,7175.0,48.6073,48.6073,48.5901,48.5987,7175.0
2020-12-22 14:30:00,56.55,56.56,56.52,56.54,21687.0,48.6073,48.6159,48.5815,48.5987,21687.0
2020-12-22 14:35:00,56.54,56.55,56.48,56.53,19751.0,48.5987,48.6073,48.5471,48.5901,19751.0
2020-12-22 14:40:00,56.52,56.54,56.47,56.47,10739.0,48.5815,48.5987,48.5385,48.5385,10739.0
2020-12-22 14:45:00,56.46,56.48,56.43,56.46,11704.0,48.5299,48.5471,48.5041,48.5299,11704.0
2020-12-22 14:50:00,56.46,56.48,56.41,56.41,13180.0,48.5299,48.5471,48.487,48.487,13180.0
2020-12-22 14:55:00,56.42,56.45,56.4,56.42,11843.0,48.4955,48.5213,48.4784,48.4955,11843.0
2020-12-22 15:00:00,56.4,56.44,56.4,56.42,6749.0,48.4784,48.5127,48.4784,48.4955,6749.0
2020-12-22 15:05:00,56.43,56.47,56.42,56.46,4666.0,48.5041,48.5385,48.4955,48.5299,4666.0
2020-12-22 15:10:00,56.43,56.46,56.39,56.39,5363.0,48.5041,48.5299,48.4698,48.4698,5363.0
2020-12-22 15:15:00,56.37,56.38,56.3,56.3,7409.0,48.4526,48.4612,48.3924,48.3924,7409.0
2020-12-22 15:20:00,56.28,56.32,56.26,56.26,8251.0,48.3752,48.4096,48.358,48.358,8251.0
2020-12-22 15:25:00,56.25,56.26,56.18,56.23,12282.0,48.3494,48.358,48.2893,48.3322,12282.0
2020-12-22 15:30:00,56.22,56.32,56.22,56.3,11578.0,48.3236,48.4096,48.3236,48.3924,11578.0
2020-12-22 15:35:00,56.3,56.37,56.28,56.35,15769.0,48.3924,48.4526,48.3752,48.4354,15769.0
2020-12-22 15:40:00,56.35,56.38,56.34,56.38,13509.0,48.4354,48.4612,48.4268,48.4612,13509.0
2020-12-22 15:45:00,56.37,56.44,56.34,56.37,22753.0,48.4526,48.5127,48.4268,48.4526,22753.0
2020-12-22 15:50:00,56.36,56.41,56.28,56.34,43783.0,48.444,48.487,48.3752,48.4268,43783.0
2020-12-22 15:55:00,56.34,56.44,56.32,56.4,111899.0,48.4268,48.5127,48.4096,48.4784,111899.0
2020-12-23 09:30:00,56.56,56.97,56.56,56.88,20086.0,48.6159,48.9683,48.6159,48.8909,20086.0
2020-12-23 09:35:00,56.91,57.07,56.84,57.04,7430.0,48.9167,49.0543,48.8566,49.0285,7430.0
2020-12-23 09:40:00,57.01,57.06,56.92,56.97,13843.0,49.0027,49.0457,48.9253,48.9683,13843.0
2020-12-23 09:45:00,57.0,57.07,56.99,57.02,7020.0,48.9941,49.0543,48.9855,49.0113,7020.0
2020-12-23 09:50:00,57.02,57.13,56.95,57.0,7745.0,49.0113,49.1058,48.9511,48.9941,7745.0
2020-12-23 09:55:00,57.0,57.05,56.97,57.01,7438.0,48.9941,49.0371,48.9683,49.0027,7438.0
2020-12-23 10:00:00,57.03,57.33,57.02,57.2,11401.0,49.0199,49.2777,49.0113,49.166,11401.0
2020-12-23 10:05:00,57.21,57.23,57.13,57.16,6510.0,49.1746,49.1918,49.1058,49.1316,6510.0
2020-12-23 10:10:00,57.12,57.24,57.1,57.24,4536.0,49.0972,49.2004,49.08,49.2004,4536.0
2020-12-23 10:15:00,57.22,57.28,57.13,57.28,4306.0,49.1832,49.2348,49.1058,49.2348,4306.0
2020-12-23 10:20:00,57.31,57.31,57.22,57.23,2966.0,49.2605,49.2605,49.1832,49.1918,2966.0
2020-12-23 10:25:00,57.23,57.27,57.17,57.25,3973.0,49.1918,49.2262,49.1402,49.209,3973.0
2020-12-23 10:30:00,57.23,57.25,57.07,57.08,4174.0,49.1918,49.209,49.0543,49.0628,4174.0
2020-12-23 10:35:00,57.07,57.16,57.05,57.16,7837.0,49.0543,49.1316,49.0371,49.1316,7837.0
2020-12-23 10:40:00,57.19,57.21,57.08,57.08,2910.0,49.1574,49.1746,49.0628,49.0628,2910.0
2020-12-23 10:45:00,57.07,57.13,57.05,57.13,7857.0,49.0543,49.1058,49.0371,49.1058,7857.0
2020-12-23 10:50:00,57.13,57.13,57.09,57.13,4570.0,49.1058,49.1058,49.0714,49.1058,4570.0
2020-12-23 10:55:00,57.06,57.11,57.01,57.04,4458.0,49.0457,49.0886,49.0027,49.0285,4458.0
2020-12-23 11:00:00,57.04,57.04,56.99,57.01,37596.0,49.0285,49.0285,48.9855,49.0027,37596.0
2020-12-23 11:05:00,57.01,57.09,57.01,57.08,12453.0,49.0027,49.0714,49.0027,49.0628,12453.0
2020-12-23 11:10:00,57.07,57.1,57.05,57.06,8689.0,49.0543,49.08,49.0371,49.0457,8689.0
2020-12-23 11:15:00,57.05,57.1,57.01,57.06,12188.0,49.0371,49.08,49.0027,49.0457,12188.0
2020-12-23 11:20:00,57.07,57.07,56.99,57.01,6622.0,49.0543,49.0543,48.9855,49.0027,6622.0
2020-12-23 11:25:00,57.02,57.1,56.99,57.0,9046.0,49.0113,49.08,48.9855,48.9941,9046.0
2020-12-23 11:30:00,57.0,57.01,56.92,56.93,6137.0,48.9941,49.0027,48.9253,48.9339,6137.0
2020-12-23 11:35:00,56.92,56.94,56.87,56.93,5705.0,48.9253,48.9425,48.8823,48.9339,5705.0
2020-12-23 11:40:00,56.94,56.97,56.91,56.97,4134.0,48.9425,48.9683,48.9167,48.9683,4134.0
2020-12-23 11:45:00,56.96,57.0,56.95,56.99,6344.0,48.9597,48.9941,48.9511,48.9855,6344.0
2020-12-23 11:50:00,57.0,57.04,56.99,57.0,4940.0,48.9941,49.0285,48.9855,48.9941,4940.0
2020-12-23 11:55:00,57.0,57.02,56.99,57.0,1370.0,48.9941,49.0113,48.9855,48.9941,1370.0
2020-12-23 12:00:00,57.0,57.07,56.99,57.06,5306.0,48.9941,49.0543,48.9855,49.0457,5306.0
2020-12-23 12:05:00,57.07,57.13,57.07,57.13,1619.0,49.0543,49.1058,49.0543,49.1058,1619.0
2020-12-23 12:10:00,57.11,57.11,57.09,57.1,5092.0,49.0886,49.0886,49.0714,49.08,5092.0
2020-12-23 12:15:00,57.11,57.13,57.09,57.1,4613.0,49.0886,49.1058,49.0714,49.08,4613.0
2020-12-23 12:20:00,57.1,57.11,57.09,57.11,6762.0,49.08,49.0886,49.0714,49.0886,6762.0
2020-12-23 12:25:00,57.11,57.13,57.09,57.11,3916.0,49.0886,49.1058,49.0714,49.0886,3916.0
2020-12-23 12:30:00,57.11,57.11,57.08,57.09,6307.0,49.0886,49.0886,49.0628,49.0714,6307.0
2020-12-23 12:35:00,57.09,57.1,57.08,57.1,2108.0,49.0714,49.08,49.0628,49.08,2108.0
2020-12-23 12:40:00,57.09,57.14,57.09,57.1,3883.0,49.0714,49.1144,49.0714,49.08,3883.0
2020-12-23 12:45:00,57.1,57.11,57.09,57.1,3154.0,49.08,49.0886,49.0714,49.08,3154.0
2020-12-23 12:50:00,57.1,57.11,57.08,57.09,7527.0,49.08,49.0886,49.0628,49.0714,7527.0
2020-12-23 12:55:00,57.09,57.09,57.01,57.03,10750.0,49.0714,49.0714,49.0027,49.0199,10750.0
2020-12-23 13:00:00,57.04,57.05,57.01,57.02,4699.0,49.0285,49.0371,49.0027,49.0113,4699.0
2020-12-23 13:05:00,57.03,57.03,56.95,56.96,6570.0,49.0199,49.0199,48.9511,48.9597,6570.0
2020-12-23 13:10:00,56.95,57.05,56.95,57.05,8385.0,48.9511,49.0371,48.9511,49.0371,8385.0
2020-12-23 13:15:00,57.05,57.1,57.04,57.1,11473.0,49.0371,49.08,49.0285,49.08,11473.0
2020-12-23 13:20:00,57.1,57.11,57.04,57.09,13747.0,49.08,49.0886,49.0285,49.0714,13747.0
2020-12-23 13:25:00,57.07,57.07,56.99,57.01,3893.0,49.0543,49.0543,48.9855,49.0027,3893.0
2020-12-23 13:30:00,57.0,57.01,56.98,56.98,8606.0,48.9941,49.0027,48.9769,48.9769,8606.0
2020-12-23 13:35:00,56.98,56.99,56.86,56.88,7461.0,48.9769,48.9855,48.8737,48.8909,7461.0
2020-12-23 13:40:00,56.88,56.93,56.87,56.92,15613.0,48.8909,48.9339,48.8823,48.9253,15613.0
2020-12-23 13:45:00,56.91,56.92,56.88,56.88,17741.0,48.9167,48.9253,48.8909,48.8909,17741.0
2020-12-23 13:50:00,56.89,56.9,56.82,56.82,10522.0,48.8995,48.9081,48.8394,48.8394,10522.0
2020-12-23 13:55:00,56.83,56.84,56.81,56.82,5916.0,48.848,48.8566,48.8308,48.8394,5916.0
2020-12-23 14:00:00,56.81,56.83,56.8,56.82,11890.0,48.8308,48.848,48.8222,48.8394,11890.0
2020-12-23 14:05:00,56.81,56.83,56.79,56.82,12537.0,48.8308,48.848,48.8136,48.8394,12537.0
2020-12-23 14:10:00,56.82,56.82,56.79,56.82,11788.0,48.8394,48.8394,48.8136,48.8394,11788.0
2020-12-23 14:15:00,56.82,56.86,56.82,56.86,11191.0,48.8394,48.8737,48.8394,48.8737,11191.0
2020-12-23 14:20:00,56.86,56.87,56.84,56.87,18674.0,48.8737,48.8823,48.8566,48.8823,18674.0
2020-12-23 14:25:00,56.86,56.89,56.86,56.88,11189.0,48.8737,48.8995,48.8737,48.8909,11189.0
2020-12-23 14:30:00,56.89,56.91,56.88,56.9,11140.0,48.8995,48.9167,48.8909,48.9081,11140.0
2020-12-23 14:35:00,56.91,57.0,56.9,56.98,69812.0,48.9167,48.9941,48.9081,48.9769,69812.0
2020-12-23 14:40:00,56.98,56.98,56.88,56.88,3986.0,48.9769,48.9769,48.8909,48.8909,3986.0
2020-12-23 14:45:00,56.86,56.86,56.8,56.8,3287.0,48.8737,48.8737,48.8222,48.8222,3287.0
2020-12-23 14:50:00,56.8,56.8,56.77,56.77,8843.0,48.8222,48.8222,48.7964,48.7964,8843.0
2020-12-23 14:55:00,56.77,56.81,56.76,56.77,14225.0,48.7964,48.8308,48.7878,48.7964,14225.0
2020-12-23 15:00:00,56.77,56.77,56.73,56.77,10857.0,48.7964,48.7964,48.762,48.7964,10857.0
2020-12-23 15:05:00,56.78,56.82,56.73,56.8,13818.0,48.805,48.8394,48.762,48.8222,13818.0
2020-12-23 15:10:00,56.81,56.81,56.77,56.79,4360.0,48.8308,48.8308,48.7964,48.8136,4360.0
2020-12-23 15:15:00,56.79,56.82,56.77,56.79,8075.0,48.8136,48.8394,48.7964,48.8136,8075.0
2020-12-23 15:20:00,56.78,56.8,56.66,56.67,7564.0,48.805,48.8222,48.7018,48.7104,7564.0
2020-12-23 15:25:00,56.66,56.71,56.65,56.65,29596.0,48.7018,48.7448,48.6932,48.6932,29596.0
2020-12-23 15:30:00,56.66,56.69,56.63,56.65,5828.0,48.7018,48.7276,48.6761,48.6932,5828.0
2020-12-23 15:35:00,56.63,56.67,56.6,56.6,12179.0,48.6761,48.7104,48.6503,48.6503,12179.0
2020-12-23 15:40:00,56.58,56.66,56.57,56.65,18191.0,48.6331,48.7018,48.6245,48.6932,18191.0
2020-12-23 15:45:00,56.66,56.7,56.64,56.7,97456.0,48.7018,48.7362,48.6846,48.7362,97456.0
2020-12-23 15:50:00,56.69,56.7,56.59,56.68,55297.0,48.7276,48.7362,48.6417,48.719,55297.0
2020-12-23 15:55:00,56.67,56.71,56.53,56.54,80915.0,48.7104,48.7448,48.5901,48.5987,80915.0
2020-12-24 09:30:00,56.54,56.71,56.52,56.64,20512.0,48.5987,48.7448,48.5815,48.6846,20512.0
2020-12-24 09:35:00,56.59,56.8,56.56,56.75,15776.0,48.6417,48.8222,48.6159,48.7792,15776.0
2020-12-24 09:40:00,56.75,56.75,56.62,56.66,7964.0,48.7792,48.7792,48.6675,48.7018,7964.0
2020-12-24 09:45:00,56.69,56.7,56.56,56.58,8682.0,48.7276,48.7362,48.6159,48.6331,8682.0
2020-12-24 09:50:00,56.59,56.66,56.51,56.59,13827.0,48.6417,48.7018,48.5729,48.6417,13827.0
2020-12-24 09:55:00,56.57,56.72,56.57,56.72,8391.0,48.6245,48.7534,48.6245,48.7534,8391.0
2020-12-24 10:00:00,56.72,56.8,56.71,56.78,14140.0,48.7534,48.8222,48.7448,48.805,14140.0
2020-12-24 10:05:00,56.8,56.84,56.73,56.74,8935.0,48.8222,48.8566,48.762,48.7706,8935.0
2020-12-24 10:10:00,56.75,56.88,56.75,56.88,9979.0,48.7792,48.8909,48.7792,48.8909,9979.0
2020-12-24 10:15:00,56.87,56.89,56.86,56.88,5883.0,48.8823,48.8995,48.8737,48.8909,5883.0
2020-12-24 10:20:00,56.88,56.94,56.85,56.87,12136.0,48.8909,48.9425,48.8652,48.8823,12136.0
2020-12-24 10:25:00,56.87,56.87,56.73,56.73,6616.0,48.8823,48.8823,48.762,48.762,6616.0
2020-12-24 10:30:00,56.73,56.79,56.71,56.76,9178.0,48.762,48.8136,48.7448,48.7878,9178.0
2020-12-24 10:35:00,56.76,56.78,56.71,56.73,9515.0,48.7878,48.805,48.7448,48.762,9515.0
2020-12-24 10:40:00,56.73,56.8,56.73,56.76,24132.0,48.762,48.8222,48.762,48.7878,24132.0
2020-12-24 10:45:00,56.76,56.77,56.68,56.73,65230.0,48.7878,48.7964,48.719,48.762,65230.0
2020-12-24 10:50:00,56.74,56.8,56.72,56.79,10157.0,48.7706,48.8222,48.7534,48.8136,10157.0
2020-12-24 10:55:00,56.8,56.86,56.8,56.84,15514.0,48.8222,48.8737,48.8222,48.8566,15514.0
2020-12-24 11:00:00,56.84,56.84,56.78,56.82,11596.0,48.8566,48.8566,48.805,48.8394,11596.0
2020-12-24 11:05:00,56.83,56.87,56.82,56.86,7235.0,48.848,48.8823,48.8394,48.8737,7235.0
2020-12-24 11:10:00,56.86,56.88,56.83,56.83,10987.0,48.8737,48.8909,48.848,48.848,10987.0
2020-12-24 11:15:00,56.81,56.86,56.78,56.79,35270.0,48.8308,48.8737,48.805,48.8136,35270.0
2020-12-24 11:20:00,56.76,56.85,56.76,56.82,8741.0,48.7878,48.8652,48.7878,48.8394,8741.0
2020-12-24 11:25:00,56.83,56.86,56.81,56.86,8819.0,48.848,48.8737,48.8308,48.8737,8819.0
2020-12-24 11:30:00,56.85,56.85,56.8,56.8,8909.0,48.8652,48.8652,48.8222,48.8222,8909.0
2020-12-24 11:35:00,56.8,56.83,56.78,56.8,6464.0,48.8222,48.848,48.805,48.8222,6464.0
2020-12-24 11:40:00,56.81,56.82,56.75,56.78,12709.0,48.8308,48.8394,48.7792,48.805,12709.0
2020-12-24 11:45:00,56.79,56.8,56.73,56.73,6152.0,48.8136,48.8222,48.762,48.762,6152.0
2020-12-24 11:50:00,56.74,56.74,56.66,56.67,8552.0,48.7706,48.7706,48.7018,48.7104,8552.0
2020-12-24 11:55:00,56.66,56.7,56.65,56.69,14273.0,48.7018,48.7362,48.6932,48.7276,14273.0
2020-12-24 12:00:00,56.71,56.75,56.7,56.71,14007.0,48.7448,48.7792,48.7362,48.7448,14007.0
2020-12-24 12:05:00,56.72,56.79,56.7,56.78,11240.0,48.7534,48.8136,48.7362,48.805,11240.0
2020-12-24 12:10:00,56.76,56.87,56.74,56.85,8262.0,48.7878,48.8823,48.7706,48.8652,8262.0
2020-12-24 12:15:00,56.85,56.85,56.79,56.8,5827.0,48.8652,48.8652,48.8136,48.8222,5827.0
2020-12-24 12:20:00,56.79,56.82,56.78,56.8,5993.0,48.8136,48.8394,48.805,48.8222,5993.0
2020-12-24 12:25:00,56.8,56.87,56.75,56.84,11360.0,48.8222,48.8823,48.7792,48.8566,11360.0
2020-12-24 12:30:00,56.84,56.93,56.84,56.93,6207.0,48.8566,48.9339,48.8566,48.9339,6207.0
2020-12-24 12:35:00,56.92,56.97,56.92,56.95,11223.0,48.9253,48.9683,48.9253,48.9511,11223.0
2020-12-24 12:40:00,56.95,56.98,56.93,56.95,7563.0,48.9511,48.9769,48.9339,48.9511,7563.0
2020-12-24 12:45:00,56.95,57.0,56.94,56.99,9663.0,48.9511,48.9941,48.9425,48.9855,9663.0
2020-12-24 12:50:00,57.0,57.17,57.0,57.09,20593.0,48.9941,49.1402,48.9941,49.0714,20593.0
2020-12-24 12:55:00,57.09,57.19,57.08,57.17,39341.0,49.0714,49.1574,49.0628,49.1402,39341.0
2020-12-28 09:30:00,57.64,57.64,57.21,57.54,47165.0,49.5442,49.5442,49.1746,49.4582,47165.0
2020-12-28 09:35:00,57.6,57.66,57.37,57.45,5726.0,49.5098,49.5614,49.3121,49.3809,5726.0
2020-12-28 09:40:00,57.42,57.54,57.38,57.54,3402.0,49.3551,49.4582,49.3207,49.4582,3402.0
2020-12-28 09:45:00,57.53,57.55,57.38,57.43,22513.0,49.4496,49.4668,49.3207,49.3637,22513.0
2020-12-28 09:50:00,57.4,57.44,57.34,57.36,6955.0,49.3379,49.3723,49.2863,49.3035,6955.0
2020-12-28 09:55:00,57.34,57.37,57.25,57.26,4733.0,49.2863,49.3121,49.209,49.2176,4733.0
2020-12-28 10:00:00,57.24,57.27,57.19,57.27,4293.0,49.2004,49.2262,49.1574,49.2262,4293.0
2020-12-28 10:05:00,57.34,57.5,57.33,57.47,2834.0,49.2863,49.4239,49.2777,49.3981,2834.0
2020-12-28 10:10:00,57.45,57.5,57.41,57.46,3176.0,49.3809,49.4239,49.3465,49.3895,3176.0
2020-12-28 10:15:00,57.48,57.63,57.48,57.63,5870.0,49.4067,49.5356,49.4067,49.5356,5870.0
2020-12-28 10:20:00,57.65,57.7,57.58,57.63,6646.0,49.5528,49.5958,49.4926,49.5356,6646.0
2020-12-28 10:25:00,57.64,57.65,57.51,57.55,5945.0,49.5442,49.5528,49.4324,49.4668,5945.0
2020-12-28 10:30:00,57.55,57.65,57.47,57.65,12419.0,49.4668,49.5528,49.3981,49.5528,12419.0
2020-12-28 10:35:00,57.6,57.6,57.5,57.59,1655.0,49.5098,49.5098,49.4239,49.5012,1655.0
2020-12-28 10:40:00,57.62,57.67,57.6,57.6,3405.0,49.527,49.57,49.5098,49.5098,3405.0
2020-12-28 10:45:00,57.6,57.6,57.54,57.59,2546.0,49.5098,49.5098,49.4582,49.5012,2546.0
2020-12-28 10:50:00,57.59,57.62,57.55,57.59,3282.0,49.5012,49.527,49.4668,49.5012,3282.0
2020-12-28 10:55:00,57.61,57.62,57.57,57.62,2123.0,49.5184,49.527,49.484,49.527,2123.0
2020-12-28 11:00:00,57.59,57.59,57.48,57.48,6016.0,49.5012,49.5012,49.4067,49.4067,6016.0
2020-12-28 11:05:00,57.49,57.55,57.47,57.5,8151.0,49.4153,49.4668,49.3981,49.4239,8151.0
2020-12-28 11:10:00,57.5,57.53,57.46,57.46,3720.0,49.4239,49.4496,49.3895,49.3895,3720.0
2020-12-28 11:15:00,57.46,57.52,57.46,57.5,7057.0,49.3895,49.441,49.3895,49.4239,7057.0
2020-12-28 11:20:00,57.51,57.51,57.45,57.46,6071.0,49.4324,49.4324,49.3809,49.3895,6071.0
2020-12-28 11:25:00,57.46,57.46,57.35,57.36,3226.0,49.3895,49.3895,49.2949,49.3035,3226.0
2020-12-28 11:30:00,57.37,57.37,57.31,57.33,5380.0,49.3121,49.3121,49.2605,49.2777,5380.0
2020-12-28 11:35:00,57.33,57.38,57.32,57.36,2454.0,49.2777,49.3207,49.2691,49.3035,2454.0
2020-12-28 11:40:00,57.35,57.4,57.34,57.38,4425.0,49.2949,49.3379,49.2863,49.3207,4425.0
2020-12-28 11:45:00,57.38,57.47,57.34,57.47,1998.0,49.3207,49.3981,49.2863,49.3981,1998.0
2020-12-28 11:50:00,57.48,57.48,57.41,57.44,2934.0,49.4067,49.4067,49.3465,49.3723,2934.0
2020-12-28 11:55:00,57.44,57.47,57.4,57.47,8847.0,49.3723,49.3981,49.3379,49.3981,8847.0
2020-12-28 12:00:00,57.45,57.5,57.45,57.49,1429.0,49.3809,49.4239,49.3809,49.4153,1429.0
2020-12-28 12:05:00,57.48,57.53,57.48,57.5,2163.0,49.4067,49.4496,49.4067,49.4239,2163.0
2020-12-28 12:10:00,57.52,57.53,57.44,57.44,3945.0,49.441,49.4496,49.3723,49.3723,3945.0
2020-12-28 12:15:00,57.45,57.49,57.41,57.41,8066.0,49.3809,49.4153,49.3465,49.3465,8066.0
2020-12-28 12:20:00,57.42,57.42,57.37,57.39,4588.0,49.3551,49.3551,49.3121,49.3293,4588.0
2020-12-28 12:25:00,57.39,57.42,57.37,57.4,4263.0,49.3293,49.3551,49.3121,49.3379,4263.0
2020-12-28 12:30:00,57.41,57.43,57.39,57.43,5140.0,49.3465,49.3637,49.3293,49.3637,5140.0
2020-12-28 12:35:00,57.41,57.44,57.41,57.42,6222.0,49.3465,49.3723,49.3465,49.3551,6222.0
2020-12-28 12:40:00,57.43,57.5,57.43,57.49,9971.0,49.3637,49.4239,49.3637,49.4153,9971.0
2020-12-28 12:45:00,57.48,57.5,57.42,57.45,3800.0,49.4067,49.4239,49.3551,49.3809,3800.0
2020-12-28 12:50:00,57.45,57.46,57.42,57.45,4535.0,49.3809,49.3895,49.3551,49.3809,4535.0
2020-12-28 12:55:00,57.44,57.47,57.41,57.41,2828.0,49.3723,49.3981,49.3465,49.3465,2828.0
2020-12-28 13:00:00,57.4,57.4,57.34,57.38,6051.0,49.3379,49.3379,49.2863,49.3207,6051.0
2020-12-28 13:05:00,57.39,57.45,57.39,57.39,3279.0,49.3293,49.3809,49.3293,49.3293,3279.0
2020-12-28 13:10:00,57.39,57.48,57.39,57.46,4930.0,49.3293,49.4067,49.3293,49.3895,4930.0
2020-12-28 13:15:00,57.43,57.44,57.38,57.43,3696.0,49.3637,49.3723,49.3207,49.3637,3696.0
2020-12-28 13:20:00,57.42,57.43,57.38,57.41,5914.0,49.3551,49.3637,49.3207,49.3465,5914.0
2020-12-28 13:25:00,57.42,57.44,57.34,57.35,5485.0,49.3551,49.3723,49.2863,49.2949,5485.0
2020-12-28 13:30:00,57.37,57.4,57.36,57.39,6142.0,49.3121,49.3379,49.3035,49.3293,6142.0
2020-12-28 13:35:00,57.39,57.44,57.34,57.44,12030.0,49.3293,49.3723,49.2863,49.3723,12030.0
2020-12-28 13:40:00,57.44,57.47,57.41,57.45,4603.0,49.3723,49.3981,49.3465,49.3809,4603.0
2020-12-28 13:45:00,57.45,57.48,57.43,57.44,4610.0,49.3809,49.4067,49.3637,49.3723,4610.0
2020-12-28 13:50:00,57.45,57.45,57.42,57.43,4253.0,49.3809,49.3809,49.3551,49.3637,4253.0
2020-12-28 13:55:00,57.43,57.49,57.42,57.45,5930.0,49.3637,49.4153,49.3551,49.3809,5930.0
2020-12-28 14:00:00,57.44,57.47,57.42,57.46,4544.0,49.3723,49.3981,49.3551,49.3895,4544.0
2020-12-28 14:05:00,57.48,57.52,57.46,57.47,5322.0,49.4067,49.441,49.3895,49.3981,5322.0
2020-12-28 14:10:00,57.47,57.48,57.45,57.47,10992.0,49.3981,49.4067,49.3809,49.3981,10992.0
2020-12-28 14:15:00,57.48,57.5,57.44,57.45,8237.0,49.4067,49.4239,49.3723,49.3809,8237.0
2020-12-28 14:20:00,57.45,57.45,57.37,57.38,7029.0,49.3809,49.3809,49.3121,49.3207,7029.0
2020-12-28 14:25:00,57.38,57.38,57.34,57.35,4233.0,49.3207,49.3207,49.2863,49.2949,4233.0
2020-12-28 14:30:00,57.35,57.38,57.33,57.37,6382.0,49.2949,49.3207,49.2777,49.3121,6382.0
2020-12-28 14:35:00,57.38,57.39,57.33,57.39,8766.0,49.3207,49.3293,49.2777,49.3293,8766.0
2020-12-28 14:40:00,57.39,57.42,57.37,57.4,6473.0,49.3293,49.3551,49.3121,49.3379,6473.0
2020-12-28 14:45:00,57.4,57.42,57.39,57.42,5295.0,49.3379,49.3551,49.3293,49.3551,5295.0
2020-12-28 14:50:00,57.42,57.5,57.42,57.5,12266.0,49.3551,49.4239,49.3551,49.4239,12266.0
2020-12-28 14:55:00,57.49,57.5,57.41,57.42,11582.0,49.4153,49.4239,49.3465,49.3551,11582.0
2020-12-28 15:00:00,57.42,57.45,57.4,57.42,10336.0,49.3551,49.3809,49.3379,49.3551,10336.0
2020-12-28 15:05:00,57.42,57.45,57.39,57.39,7578.0,49.3551,49.3809,49.3293,49.3293,7578.0
2020-12-28 15:10:00,57.39,57.41,57.36,57.38,9646.0,49.3293,49.3465,49.3035,49.3207,9646.0
2020-12-28 15:15:00,57.37,57.38,57.25,57.25,8429.0,49.3121,49.3207,49.209,49.209,8429.0
2020-12-28 15:20:00,57.25,57.26,57.19,57.2,12911.0,49.209,49.2176,49.1574,49.166,12911.0
2020-12-28 15:25:00,57.2,57.27,57.19,57.26,8891.0,49.166,49.2262,49.1574,49.2176,8891.0
2020-12-28 15:30:00,57.26,57.32,57.25,57.28,18528.0,49.2176,49.2691,49.209,49.2348,18528.0
2020-12-28 15:35:00,57.29,57.41,57.29,57.4,16350.0,49.2434,49.3465,49.2434,49.3379,16350.0
2020-12-28 15:40:00,57.4,57.42,57.32,57.39,15873.0,49.3379,49.3551,49.2691,49.3293,15873.0
2020-12-28 15:45:00,57.39,57.44,57.29,57.34,23725.0,49.3293,49.3723,49.2434,49.2863,23725.0
2020-12-28 15:50:00,57.33,57.34,57.29,57.33,33528.0,49.2777,49.2863,49.2434,49.2777,33528.0
2020-12-28 15:55:00,57.33,57.38,57.28,57.32,70493.0,49.2777,49.3207,49.2348,49.2691,70493.0
2020-12-29 09:30:00,57.42,57.9,57.42,57.67,22303.0,49.3551,49.7677,49.3551,49.57,22303.0
2020-12-29 09:35:00,57.67,57.68,57.47,57.5,6674.0,49.57,49.5786,49.3981,49.4239,6674.0
2020-12-29 09:40:00,57.51,57.6,57.47,57.58,3292.0,49.4324,49.5098,49.3981,49.4926,3292.0
2020-12-29 09:45:00,57.57,57.6,57.49,57.53,5615.0,49.484,49.5098,49.4153,49.4496,5615.0
2020-12-29 09:50:00,57.5,57.52,57.46,57.49,18449.0,49.4239,49.441,49.3895,49.4153,18449.0
2020-12-29 09:55:00,57.53,57.58,57.44,57.48,5228.0,49.4496,49.4926,49.3723,49.4067,5228.0
2020-12-29 10:00:00,57.49,57.62,57.49,57.55,4886.0,49.4153,49.527,49.4153,49.4668,4886.0
2020-12-29 10:05:00,57.58,57.58,57.47,57.5,6958.0,49.4926,49.4926,49.3981,49.4239,6958.0
2020-12-29 10:10:00,57.5,57.72,57.48,57.65,6745.0,49.4239,49.613,49.4067,49.5528,6745.0
2020-12-29 10:15:00,57.64,57.64,57.51,57.51,4134.0,49.5442,49.5442,49.4324,49.4324,4134.0
2020-12-29 10:20:00,57.49,57.52,57.4,57.43,4496.0,49.4153,49.441,49.3379,49.3637,4496.0
2020-12-29 10:25:00,57.45,57.48,57.4,57.42,8190.0,49.3809,49.4067,49.3379,49.3551,8190.0
2020-12-29 10:30:00,57.42,57.46,57.36,57.38,13292.0,49.3551,49.3895,49.3035,49.3207,13292.0
2020-12-29 10:35:00,57.39,57.42,57.26,57.26,7240.0,49.3293,49.3551,49.2176,49.2176,7240.0
2020-12-29 10:40:00,57.26,57.33,57.25,57.33,9510.0,49.2176,49.2777,49.209,49.2777,9510.0
2020-12-29 10:45:00,57.3,57.32,57.26,57.29,10184.0,49.2519,49.2691,49.2176,49.2434,10184.0
2020-12-29 10:50:00,57.28,57.33,57.23,57.3,11035.0,49.2348,49.2777,49.1918,49.2519,11035.0
2020-12-29 10:55:00,57.29,57.31,57.25,57.27,10461.0,49.2434,49.2605,49.209,49.2262,10461.0
2020-12-29 11:00:00,57.25,57.26,57.13,57.18,4703.0,49.209,49.2176,49.1058,49.1488,4703.0
2020-12-29 11:05:00,57.2,57.25,57.16,57.25,4191.0,49.166,49.209,49.1316,49.209,4191.0
2020-12-29 11:10:00,57.21,57.23,57.15,57.16,5182.0,49.1746,49.1918,49.123,49.1316,5182.0
2020-12-29 11:15:00,57.14,57.22,57.12,57.19,6034.0,49.1144,49.1832,49.0972,49.1574,6034.0
2020-12-29 11:20:00,57.22,57.29,57.18,57.29,5216.0,49.1832,49.2434,49.1488,49.2434,5216.0
2020-12-29 11:25:00,57.29,57.34,57.27,57.3,4787.0,49.2434,49.2863,49.2262,49.2519,4787.0
2020-12-29 11:30:00,57.32,57.33,57.26,57.31,8340.0,49.2691,49.2777,49.2176,49.2605,8340.0
2020-12-29 11:35:00,57.35,57.36,57.3,57.32,4626.0,49.2949,49.3035,49.2519,49.2691,4626.0
2020-12-29 11:40:00,57.32,57.34,57.28,57.31,6320.0,49.2691,49.2863,49.2348,49.2605,6320.0
2020-12-29 11:45:00,57.32,57.33,57.23,57.29,7445.0,49.2691,49.2777,49.1918,49.2434,7445.0
2020-12-29 11:50:00,57.3,57.33,57.29,57.31,6613.0,49.2519,49.2777,49.2434,49.2605,6613.0
2020-12-29 11:55:00,57.34,57.37,57.31,57.34,5671.0,49.2863,49.3121,49.2605,49.2863,5671.0
2020-12-29 12:00:00,57.35,57.44,57.33,57.42,7561.0,49.2949,49.3723,49.2777,49.3551,7561.0
2020-12-29 12:05:00,57.41,57.48,57.39,57.44,5110.0,49.3465,49.4067,49.3293,49.3723,5110.0
2020-12-29 12:10:00,57.41,57.44,57.38,57.39,5556.0,49.3465,49.3723,49.3207,49.3293,5556.0
2020-12-29 12:15:00,57.37,57.47,57.37,57.47,10772.0,49.3121,49.3981,49.3121,49.3981,10772.0
2020-12-29 12:20:00,57.48,57.49,57.38,57.39,6906.0,49.4067,49.4153,49.3207,49.3293,6906.0
2020-12-29 12:25:00,57.37,57.41,57.32,57.35,6326.0,49.3121,49.3465,49.2691,49.2949,6326.0
2020-12-29 12:30:00,57.34,57.34,57.28,57.29,16963.0,49.2863,49.2863,49.2348,49.2434,16963.0
2020-12-29 12:35:00,57.28,57.31,57.24,57.24,10209.0,49.2348,49.2605,49.2004,49.2004,10209.0
2020-12-29 12:40:00,57.22,57.3,57.22,57.23,6127.0,49.1832,49.2519,49.1832,49.1918,6127.0
2020-12-29 12:45:00,57.22,57.22,57.17,57.17,4892.0,49.1832,49.1832,49.1402,49.1402,4892.0
2020-12-29 12:50:00,57.18,57.21,57.08,57.09,7704.0,49.1488,49.1746,49.0628,49.0714,7704.0
2020-12-29 12:55:00,57.08,57.13,57.08,57.12,11214.0,49.0628,49.1058,49.0628,49.0972,11214.0
2020-12-29 13:00:00,57.12,57.13,57.06,57.09,9151.0,49.0972,49.1058,49.0457,49.0714,9151.0
2020-12-29 13:05:00,57.1,57.15,57.09,57.15,6166.0,49.08,49.123,49.0714,49.123,6166.0
2020-12-29 13:10:00,57.15,57.2,57.1,57.19,6653.0,49.123,49.166,49.08,49.1574,6653.0
2020-12-29 13:15:00,57.21,57.24,57.17,57.24,2835.0,49.1746,49.2004,49.1402,49.2004,2835.0
2020-12-29 13:20:00,57.24,57.27,57.2,57.26,4614.0,49.2004,49.2262,49.166,49.2176,4614.0
2020-12-29 13:25:00,57.25,57.27,57.22,57.27,5117.0,49.209,49.2262,49.1832,49.2262,5117.0
2020-12-29 13:30:00,57.26,57.26,57.18,57.21,3327.0,49.2176,49.2176,49.1488,49.1746,3327.0
2020-12-29 13:35:00,57.22,57.23,57.18,57.2,11413.0,49.1832,49.1918,49.1488,49.166,11413.0
2020-12-29 13:40:00,57.19,57.19,57.12,57.16,4943.0,49.1574,49.1574,49.0972,49.1316,4943.0
2020-12-29 13:45:00,57.14,57.17,57.09,57.15,7120.0,49.1144,49.1402,49.0714,49.123,7120.0
2020-12-29 13:50:00,57.16,57.17,57.1,57.12,10891.0,49.1316,49.1402,49.08,49.0972,10891.0
2020-12-29 13:55:00,57.12,57.18,57.12,57.13,9282.0,49.0972,49.1488,49.0972,49.1058,9282.0
2020-12-29 14:00:00,57.12,57.13,57.1,57.12,12214.0,49.0972,49.1058,49.08,49.0972,12214.0
2020-12-29 14:05:00,57.12,57.15,57.11,57.12,12912.0,49.0972,49.123,49.0886,49.0972,12912.0
2020-12-29 14:10:00,57.12,57.12,57.06,57.07,14090.0,49.0972,49.0972,49.0457,49.0543,14090.0
2020-12-29 14:15:00,57.06,57.09,56.97,56.98,6386.0,49.0457,49.0714,48.9683,48.9769,6386.0
2020-12-29 14:20:00,56.96,57.04,56.94,57.0,7875.0,48.9597,49.0285,48.9425,48.9941,7875.0
2020-12-29 14:25:00,56.99,56.99,56.9,56.98,10071.0,48.9855,48.9855,48.9081,48.9769,10071.0
2020-12-29 14:30:00,56.98,57.02,56.96,56.97,10389.0,48.9769,49.0113,48.9597,48.9683,10389.0
2020-12-29 14:35:00,56.96,57.04,56.94,56.99,11960.0,48.9597,49.0285,48.9425,48.9855,11960.0
2020-12-29 14:40:00,56.99,57.03,56.97,57.01,9789.0,48.9855,49.0199,48.9683,49.0027,9789.0
2020-12-29 14:45:00,57.0,57.03,56.98,57.0,7377.0,48.9941,49.0199,48.9769,48.9941,7377.0
2020-12-29 14:50:00,56.99,57.06,56.99,57.02,7979.0,48.9855,49.0457,48.9855,49.0113,7979.0
2020-12-29 14:55:00,57.02,57.04,56.97,57.0,8349.0,49.0113,49.0285,48.9683,48.9941,8349.0
2020-12-29 15:00:00,57.0,57.04,56.99,56.99,7917.0,48.9941,49.0285,48.9855,48.9855,7917.0
2020-12-29 15:05:00,56.98,57.02,56.97,56.98,9119.0,48.9769,49.0113,48.9683,48.9769,9119.0
2020-12-29 15:10:00,57.0,57.05,56.99,57.02,6507.0,48.9941,49.0371,48.9855,49.0113,6507.0
2020-12-29 15:15:00,57.03,57.09,57.02,57.08,7139.0,49.0199,49.0714,49.0113,49.0628,7139.0
2020-12-29 15:20:00,57.09,57.16,57.09,57.13,8528.0,49.0714,49.1316,49.0714,49.1058,8528.0
2020-12-29 15:25:00,57.15,57.18,57.13,57.17,12514.0,49.123,49.1488,49.1058,49.1402,12514.0
2020-12-29 15:30:00,57.16,57.17,57.14,57.16,14635.0,49.1316,49.1402,49.1144,49.1316,14635.0
2020-12-29 15:35:00,57.17,57.19,57.14,57.16,15346.0,49.1402,49.1574,49.1144,49.1316,15346.0
2020-12-29 15:40:00,57.15,57.17,57.1,57.1,30014.0,49.123,49.1402,49.08,49.08,30014.0
2020-12-29 15:45:00,57.1,57.16,57.05,57.15,27741.0,49.08,49.1316,49.0371,49.123,27741.0
2020-12-29 15:50:00,57.14,57.17,57.08,57.09,57562.0,49.1144,49.1402,49.0628,49.0714,57562.0
2020-12-29 15:55:00,57.09,57.14,57.02,57.09,107877.0,49.0714,49.1144,49.0113,49.0714,107877.0
2020-12-30 09:30:00,56.96,57.15,56.96,57.15,17426.0,48.9597,49.123,48.9597,49.123,17426.0
2020-12-30 09:35:00,57.21,57.34,57.17,57.33,12444.0,49.1746,49.2863,49.1402,49.2777,12444.0
2020-12-30 09:40:00,57.34,57.45,57.34,57.45,13292.0,49.2863,49.3809,49.2863,49.3809,13292.0
2020-12-30 09:45:00,57.41,57.55,57.37,57.47,12046.0,49.3465,49.4668,49.3121,49.3981,12046.0
2020-12-30 09:50:00,57.49,57.54,57.47,57.49,2990.0,49.4153,49.4582,49.3981,49.4153,2990.0
2020-12-30 09:55:00,57.46,57.5,57.39,57.45,3858.0,49.3895,49.4239,49.3293,49.3809,3858.0
2020-12-30 10:00:00,57.47,57.65,57.44,57.62,3501.0,49.3981,49.5528,49.3723,49.527,3501.0
2020-12-30 10:05:00,57.67,57.67,57.58,57.58,3142.0,49.57,49.57,49.4926,49.4926,3142.0
2020-12-30 10:10:00,57.57,57.59,57.5,57.53,2515.0,49.484,49.5012,49.4239,49.4496,2515.0
2020-12-30 10:15:00,57.54,57.54,57.47,57.48,1266.0,49.4582,49.4582,49.3981,49.4067,1266.0
2020-12-30 10:20:00,57.45,57.47,57.37,57.38,2096.0,49.3809,49.3981,49.3121,49.3207,2096.0
2020-12-30 10:25:00,57.4,57.52,57.38,57.43,3914.0,49.3379,49.441,49.3207,49.3637,3914.0
2020-12-30 10:30:00,57.48,57.61,57.45,57.61,2211.0,49.4067,49.5184,49.3809,49.5184,2211.0
2020-12-30 10:35:00,57.62,57.64,57.57,57.57,6954.0,49.527,49.5442,49.484,49.484,6954.0
2020-12-30 10:40:00,57.6,57.63,57.59,57.59,3708.0,49.5098,49.5356,49.5012,49.5012,3708.0
2020-12-30 10:45:00,57.58,57.64,57.58,57.59,3977.0,49.4926,49.5442,49.4926,49.5012,3977.0
2020-12-30 10:50:00,57.6,57.62,57.55,57.56,2317.0,49.5098,49.527,49.4668,49.4754,2317.0
2020-12-30 10:55:00,57.52,57.57,57.52,57.52,5863.0,49.441,49.484,49.441,49.441,5863.0
2020-12-30 11:00:00,57.5,57.58,57.5,57.58,14205.0,49.4239,49.4926,49.4239,49.4926,14205.0
2020-12-30 11:05:00,57.6,57.6,57.57,57.59,4994.0,49.5098,49.5098,49.484,49.5012,4994.0
2020-12-30 11:10:00,57.58,57.62,57.5,57.52,11953.0,49.4926,49.527,49.4239,49.441,11953.0
2020-12-30 11:15:00,57.54,57.54,57.48,57.5,18313.0,49.4582,49.4582,49.4067,49.4239,18313.0
2020-12-30 11:20:00,57.56,57.59,57.51,57.56,3207.0,49.4754,49.5012,49.4324,49.4754,3207.0
2020-12-30 11:25:00,57.58,57.59,57.5,57.5,3850.0,49.4926,49.5012,49.4239,49.4239,3850.0
2020-12-30 11:30:00,57.51,57.51,57.39,57.4,2495.0,49.4324,49.4324,49.3293,49.3379,2495.0
2020-12-30 11:35:00,57.41,57.44,57.37,57.42,5802.0,49.3465,49.3723,49.3121,49.3551,5802.0
2020-12-30 11:40:00,57.4,57.45,57.39,57.43,4654.0,49.3379,49.3809,49.3293,49.3637,4654.0
2020-12-30 11:45:00,57.42,57.49,57.38,57.43,7372.0,49.3551,49.4153,49.3207,49.3637,7372.0
2020-12-30 11:50:00,57.42,57.47,57.4,57.41,5653.0,49.3551,49.3981,49.3379,49.3465,5653.0
2020-12-30 11:55:00,57.41,57.44,57.35,57.39,6909.0,49.3465,49.3723,49.2949,49.3293,6909.0
2020-12-30 12:00:00,57.4,57.41,57.33,57.41,5386.0,49.3379,49.3465,49.2777,49.3465,5386.0
2020-12-30 12:05:00,57.4,57.4,57.34,57.38,4551.0,49.3379,49.3379,49.2863,49.3207,4551.0
2020-12-30 12:10:00,57.38,57.42,57.36,57.36,3521.0,49.3207,49.3551,49.3035,49.3035,3521.0
2020-12-30 12:15:00,57.38,57.47,57.36,57.44,3930.0,49.3207,49.3981,49.3035,49.3723,3930.0
2020-12-30 12:20:00,57.46,57.48,57.44,57.46,1687.0,49.3895,49.4067,49.3723,49.3895,1687.0
2020-12-30 12:25:00,57.48,57.54,57.47,57.49,3956.0,49.4067,49.4582,49.3981,49.4153,3956.0
2020-12-30 12:30:00,57.47,57.49,57.44,57.45,2375.0,49.3981,49.4153,49.3723,49.3809,2375.0
2020-12-30 12:35:00,57.44,57.47,57.4,57.41,3959.0,49.3723,49.3981,49.3379,49.3465,3959.0
2020-12-30 12:40:00,57.4,57.43,57.39,57.42,4269.0,49.3379,49.3637,49.3293,49.3551,4269.0
2020-12-30 12:45:00,57.42,57.46,57.38,57.38,2697.0,49.3551,49.3895,49.3207,49.3207,2697.0
2020-12-30 12:50:00,57.39,57.4,57.35,57.37,4058.0,49.3293,49.3379,49.2949,49.3121,4058.0
2020-12-30 12:55:00,57.35,57.37,57.32,57.32,3251.0,49.2949,49.3121,49.2691,49.2691,3251.0
2020-12-30 13:00:00,57.34,57.4,57.32,57.38,4827.0,49.2863,49.3379,49.2691,49.3207,4827.0
2020-12-30 13:05:00,57.39,57.41,57.37,57.39,3590.0,49.3293,49.3465,49.3121,49.3293,3590.0
2020-12-30 13:10:00,57.4,57.4,57.31,57.35,7986.0,49.3379,49.3379,49.2605,49.2949,7986.0
2020-12-30 13:15:00,57.34,57.35,57.31,57.32,4067.0,49.2863,49.2949,49.2605,49.2691,4067.0
2020-12-30 13:20:00,57.32,57.32,57.23,57.25,5127.0,49.2691,49.2691,49.1918,49.209,5127.0
2020-12-30 13:25:00,57.25,57.27,57.21,57.23,4975.0,49.209,49.2262,49.1746,49.1918,4975.0
2020-12-30 13:30:00,57.23,57.26,57.2,57.22,3850.0,49.1918,49.2176,49.166,49.1832,3850.0
2020-12-30 13:35:00,57.23,57.28,57.22,57.28,6587.0,49.1918,49.2348,49.1832,49.2348,6587.0
2020-12-30 13:40:00,57.27,57.28,57.2,57.27,8329.0,49.2262,49.2348,49.166,49.2262,8329.0
2020-12-30 13:45:00,57.28,57.3,57.26,57.27,8380.0,49.2348,49.2519,49.2176,49.2262,8380.0
2020-12-30 13:50:00,57.27,57.32,57.26,57.3,6122.0,49.2262,49.2691,49.2176,49.2519,6122.0
2020-12-30 13:55:00,57.3,57.33,57.29,57.3,3010.0,49.2519,49.2777,49.2434,49.2519,3010.0
2020-12-30 14:00:00,57.31,57.31,57.26,57.28,10656.0,49.2605,49.2605,49.2176,49.2348,10656.0
2020-12-30 14:05:00,57.29,57.35,57.29,57.34,8867.0,49.2434,49.2949,49.2434,49.2863,8867.0
2020-12-30 14:10:00,57.34,57.35,57.28,57.29,4614.0,49.2863,49.2949,49.2348,49.2434,4614.0
2020-12-30 14:15:00,57.29,57.29,57.21,57.24,4710.0,49.2434,49.2434,49.1746,49.2004,4710.0
2020-12-30 14:20:00,57.21,57.24,57.2,57.23,4903.0,49.1746,49.2004,49.166,49.1918,4903.0
2020-12-30 14:25:00,57.23,57.25,57.21,57.22,5522.0,49.1918,49.209,49.1746,49.1832,5522.0
2020-12-30 14:30:00,57.2,57.26,57.19,57.25,4480.0,49.166,49.2176,49.1574,49.209,4480.0
2020-12-30 14:35:00,57.24,57.25,57.22,57.23,3846.0,49.2004,49.209,49.1832,49.1918,3846.0
2020-12-30 14:40:00,57.23,57.28,57.22,57.23,3746.0,49.1918,49.2348,49.1832,49.1918,3746.0
2020-12-30 14:45:00,57.22,57.26,57.2,57.22,10808.0,49.1832,49.2176,49.166,49.1832,10808.0
2020-12-30 14:50:00,57.24,57.26,57.19,57.2,7903.0,49.2004,49.2176,49.1574,49.166,7903.0
2020-12-30 14:55:00,57.22,57.24,57.2,57.22,8569.0,49.1832,49.2004,49.166,49.1832,8569.0
2020-12-30 15:00:00,57.22,57.31,57.2,57.29,12716.0,49.1832,49.2605,49.166,49.2434,12716.0
2020-12-30 15:05:00,57.27,57.3,57.25,57.26,7786.0,49.2262,49.2519,49.209,49.2176,7786.0
2020-12-30 15:10:00,57.28,57.29,57.26,57.29,2880.0,49.2348,49.2434,49.2176,49.2434,2880.0
2020-12-30 15:15:00,57.29,57.34,57.29,57.31,4905.0,49.2434,49.2863,49.2434,49.2605,4905.0
2020-12-30 15:20:00,57.32,57.32,57.23,57.24,6109.0,49.2691,49.2691,49.1918,49.2004,6109.0
2020-12-30 15:25:00,57.24,57.28,57.22,57.28,15054.0,49.2004,49.2348,49.1832,49.2348,15054.0
2020-12-30 15:30:00,57.28,57.3,57.23,57.25,9875.0,49.2348,49.2519,49.1918,49.209,9875.0
2020-12-30 15:35:00,57.25,57.29,57.23,57.28,12767.0,49.209,49.2434,49.1918,49.2348,12767.0
2020-12-30 15:40:00,57.28,57.31,57.23,57.24,14239.0,49.2348,49.2605,49.1918,49.2004,14239.0
2020-12-30 15:45:00,57.25,57.3,57.24,57.26,18379.0,49.209,49.2519,49.2004,49.2176,18379.0
2020-12-30 15:50:00,57.26,57.4,57.26,57.36,33725.0,49.2176,49.3379,49.2176,49.3035,33725.0
2020-12-30 15:55:00,57.35,57.38,57.29,57.37,146631.0,49.2949,49.3207,49.2434,49.3121,146631.0
2020-12-31 09:30:00,57.28,57.42,57.19,57.19,54128.0,49.2348,49.3551,49.1574,49.1574,54128.0
2020-12-31 09:35:00,57.2,57.29,57.19,57.29,6377.0,49.166,49.2434,49.1574,49.2434,6377.0
2020-12-31 09:40:00,57.33,57.38,57.3,57.38,2447.0,49.2777,49.3207,49.2519,49.3207,2447.0
2020-12-31 09:45:00,57.36,57.53,57.36,57.53,1270.0,49.3035,49.4496,49.3035,49.4496,1270.0
2020-12-31 09:50:00,57.52,57.53,57.41,57.41,7754.0,49.441,49.4496,49.3465,49.3465,7754.0
2020-12-31 09:55:00,57.45,57.5,57.45,57.5,3477.0,49.3809,49.4239,49.3809,49.4239,3477.0
2020-12-31 10:00:00,57.51,57.6,57.48,57.57,8589.0,49.4324,49.5098,49.4067,49.484,8589.0
2020-12-31 10:05:00,57.53,57.57,57.49,57.55,11662.0,49.4496,49.484,49.4153,49.4668,11662.0
2020-12-31 10:10:00,57.55,57.64,57.55,57.64,7645.0,49.4668,49.5442,49.4668,49.5442,7645.0
2020-12-31 10:15:00,57.66,57.66,57.58,57.6,9074.0,49.5614,49.5614,49.4926,49.5098,9074.0
2020-12-31 10:20:00,57.62,57.66,57.59,57.61,4571.0,49.527,49.5614,49.5012,49.5184,4571.0
2020-12-31 10:25:00,57.61,57.64,57.49,57.49,16217.0,49.5184,49.5442,49.4153,49.4153,16217.0
2020-12-31 10:30:00,57.52,57.54,57.49,57.52,11112.0,49.441,49.4582,49.4153,49.441,11112.0
2020-12-31 10:35:00,57.54,57.55,57.46,57.5,9596.0,49.4582,49.4668,49.3895,49.4239,9596.0
2020-12-31 10:40:00,57.49,57.51,57.39,57.39,7482.0,49.4153,49.4324,49.3293,49.3293,7482.0
2020-12-31 10:45:00,57.38,57.52,57.37,57.48,31503.0,49.3207,49.441,49.3121,49.4067,31503.0
2020-12-31 10:50:00,57.5,57.5,57.45,57.45,12235.0,49.4239,49.4239,49.3809,49.3809,12235.0
2020-12-31 10:55:00,57.44,57.46,57.39,57.44,5960.0,49.3723,49.3895,49.3293,49.3723,5960.0
2020-12-31 11:00:00,57.48,57.53,57.47,57.51,7902.0,49.4067,49.4496,49.3981,49.4324,7902.0
2020-12-31 11:05:00,57.51,57.58,57.51,57.51,11154.0,49.4324,49.4926,49.4324,49.4324,11154.0
2020-12-31 11:10:00,57.49,57.49,57.39,57.39,4313.0,49.4153,49.4153,49.3293,49.3293,4313.0
2020-12-31 11:15:00,57.41,57.42,57.38,57.41,8675.0,49.3465,49.3551,49.3207,49.3465,8675.0
2020-12-31 11:20:00,57.42,57.45,57.37,57.4,9300.0,49.3551,49.3809,49.3121,49.3379,9300.0
2020-12-31 11:25:00,57.4,57.49,57.38,57.48,7950.0,49.3379,49.4153,49.3207,49.4067,7950.0
2020-12-31 11:30:00,57.48,57.49,57.37,57.4,16047.0,49.4067,49.4153,49.3121,49.3379,16047.0
2020-12-31 11:35:00,57.4,57.45,57.39,57.44,9036.0,49.3379,49.3809,49.3293,49.3723,9036.0
2020-12-31 11:40:00,57.45,57.45,57.38,57.39,12319.0,49.3809,49.3809,49.3207,49.3293,12319.0
2020-12-31 11:45:00,57.39,57.45,57.37,57.41,13927.0,49.3293,49.3809,49.3121,49.3465,13927.0
2020-12-31 11:50:00,57.4,57.46,57.39,57.4,15022.0,49.3379,49.3895,49.3293,49.3379,15022.0
2020-12-31 11:55:00,57.41,57.52,57.39,57.52,10420.0,49.3465,49.441,49.3293,49.441,10420.0
2020-12-31 12:00:00,57.51,57.56,57.48,57.51,7921.0,49.4324,49.4754,49.4067,49.4324,7921.0
2020-12-31 12:05:00,57.51,57.56,57.51,57.52,6371.0,49.4324,49.4754,49.4324,49.441,6371.0
2020-12-31 12:10:00,57.53,57.56,57.51,57.55,6843.0,49.4496,49.4754,49.4324,49.4668,6843.0
2020-12-31 12:15:00,57.54,57.56,57.49,57.49,3142.0,49.4582,49.4754,49.4153,49.4153,3142.0
2020-12-31 12:20:00,57.51,57.51,57.45,57.45,5136.0,49.4324,49.4324,49.3809,49.3809,5136.0
2020-12-31 12:25:00,57.46,57.48,57.41,57.44,5274.0,49.3895,49.4067,49.3465,49.3723,5274.0
2020-12-31 12:30:00,57.44,57.45,57.39,57.43,14269.0,49.3723,49.3809,49.3293,49.3637,14269.0
2020-12-31 12:35:00,57.43,57.45,57.4,57.43,4998.0,49.3637,49.3809,49.3379,49.3637,4998.0
2020-12-31 12:40:00,57.41,57.45,57.41,57.42,6239.0,49.3465,49.3809,49.3465,49.3551,6239.0
2020-12-31 12:45:00,57.4,57.45,57.4,57.42,7590.0,49.3379,49.3809,49.3379,49.3551,7590.0
2020-12-31 12:50:00,57.41,57.44,57.39,57.4,6280.0,49.3465,49.3723,49.3293,49.3379,6280.0
2020-12-31 12:55:00,57.41,57.47,57.41,57.43,8166.0,49.3465,49.3981,49.3465,49.3637,8166.0
2020-12-31 13:00:00,57.44,57.44,57.39,57.4,11346.0,49.3723,49.3723,49.3293,49.3379,11346.0
2020-12-31 13:05:00,57.4,57.41,57.34,57.36,7244.0,49.3379,49.3465,49.2863,49.3035,7244.0
2020-12-31 13:10:00,57.37,57.4,57.35,57.37,6273.0,49.3121,49.3379,49.2949,49.3121,6273.0
2020-12-31 13:15:00,57.37,57.45,57.37,57.43,5336.0,49.3121,49.3809,49.3121,49.3637,5336.0
2020-12-31 13:20:00,57.41,57.44,57.4,57.4,5105.0,49.3465,49.3723,49.3379,49.3379,5105.0
2020-12-31 13:25:00,57.39,57.39,57.35,57.35,4637.0,49.3293,49.3293,49.2949,49.2949,4637.0
2020-12-31 13:30:00,57.36,57.4,57.35,57.39,7222.0,49.3035,49.3379,49.2949,49.3293,7222.0
2020-12-31 13:35:00,57.39,57.4,57.34,57.35,13262.0,49.3293,49.3379,49.2863,49.2949,13262.0
2020-12-31 13:40:00,57.36,57.39,57.33,57.37,15421.0,49.3035,49.3293,49.2777,49.3121,15421.0
2020-12-31 13:45:00,57.38,57.39,57.36,57.39,4634.0,49.3207,49.3293,49.3035,49.3293,4634.0
2020-12-31 13:50:00,57.4,57.4,57.34,57.36,7244.0,49.3379,49.3379,49.2863,49.3035,7244.0
2020-12-31 13:55:00,57.35,57.4,57.33,57.39,19065.0,49.2949,49.3379,49.2777,49.3293,19065.0
2020-12-31 14:00:00,57.38,57.41,57.35,57.39,6907.0,49.3207,49.3465,49.2949,49.3293,6907.0
2020-12-31 14:05:00,57.41,57.41,57.32,57.39,20398.0,49.3465,49.3465,49.2691,49.3293,20398.0
2020-12-31 14:10:00,57.41,57.45,57.41,57.45,5581.0,49.3465,49.3809,49.3465,49.3809,5581.0
2020-12-31 14:15:00,57.45,57.55,57.43,57.55,9161.0,49.3809,49.4668,49.3637,49.4668,9161.0
2020-12-31 14:20:00,57.55,57.58,57.52,57.54,4497.0,49.4668,49.4926,49.441,49.4582,4497.0
2020-12-31 14:25:00,57.55,57.59,57.52,57.57,5209.0,49.4668,49.5012,49.441,49.484,5209.0
2020-12-31 14:30:00,57.56,57.64,57.52,57.62,9773.0,49.4754,49.5442,49.441,49.527,9773.0
2020-12-31 14:35:00,57.63,57.63,57.6,57.63,5777.0,49.5356,49.5356,49.5098,49.5356,5777.0
2020-12-31 14:40:00,57.63,57.65,57.6,57.6,11798.0,49.5356,49.5528,49.5098,49.5098,11798.0
2020-12-31 14:45:00,57.62,57.64,57.6,57.62,7643.0,49.527,49.5442,49.5098,49.527,7643.0
2020-12-31 14:50:00,57.63,57.72,57.63,57.72,18293.0,49.5356,49.613,49.5356,49.613,18293.0
2020-12-31 14:55:00,57.72,57.74,57.71,57.73,6893.0,49.613,49.6301,49.6044,49.6215,6893.0
2020-12-31 15:00:00,57.73,57.8,57.73,57.8,12344.0,49.6215,49.6817,49.6215,49.6817,12344.0
2020-12-31 15:05:00,57.81,57.9,57.8,57.86,16903.0,49.6903,49.7677,49.6817,49.7333,16903.0
2020-12-31 15:10:00,57.88,57.96,57.86,57.93,11911.0,49.7505,49.8192,49.7333,49.7935,11911.0
2020-12-31 15:15:00,57.92,58.02,57.92,58.01,16418.0,49.7849,49.8708,49.7849,49.8622,16418.0
2020-12-31 15:20:00,57.97,57.98,57.94,57.96,9279.0,49.8278,49.8364,49.8021,49.8192,9279.0
2020-12-31 15:25:00,57.96,57.97,57.85,57.91,13336.0,49.8192,49.8278,49.7247,49.7763,13336.0
2020-12-31 15:30:00,57.91,58.08,57.91,58.06,16464.0,49.7763,49.9224,49.7763,49.9052,16464.0
2020-12-31 15:35:00,58.06,58.08,57.98,57.99,16938.0,49.9052,49.9224,49.8364,49.845,16938.0
2020-12-31 15:40:00,57.98,57.99,57.91,57.93,24145.0,49.8364,49.845,49.7763,49.7935,24145.0
2020-12-31 15:45:00,57.95,58.17,57.95,58.1,25415.0,49.8106,49.9997,49.8106,49.9396,25415.0
2020-12-31 15:50:00,58.09,58.23,58.05,58.19,56279.0,49.931,50.0513,49.8966,50.0169,56279.0
2020-12-31 15:55:00,58.19,58.34,58.17,58.29,224149.0,50.0169,50.1459,49.9997,50.1029,224149.0
2021-01-04 09:30:00,58.14,58.91,57.82,58.27,83246.0,49.974,50.6358,49.6989,50.0857,83246.0
2021-01-04 09:35:00,58.22,58.31,57.98,57.98,17518.0,50.0427,50.1201,49.8364,49.8364,17518.0
2021-01-04 09:40:00,58.0,58.04,57.95,58.0,17569.0,49.8536,49.888,49.8106,49.8536,17569.0
2021-01-04 09:45:00,58.0,58.05,57.88,57.9,13757.0,49.8536,49.8966,49.7505,49.7677,13757.0
2021-01-04 09:50:00,57.9,57.9,57.58,57.63,26925.0,49.7677,49.7677,49.4926,49.5356,26925.0
2021-01-04 09:55:00,57.61,57.67,57.57,57.61,15107.0,49.5184,49.57,49.484,49.5184,15107.0
2021-01-04 10:00:00,57.68,57.72,57.59,57.62,9646.0,49.5786,49.613,49.5012,49.527,9646.0
2021-01-04 10:05:00,57.61,57.65,57.55,57.61,21411.0,49.5184,49.5528,49.4668,49.5184,21411.0
2021-01-04 10:10:00,57.6,57.68,57.42,57.45,11413.0,49.5098,49.5786,49.3551,49.3809,11413.0
2021-01-04 10:15:00,57.43,57.45,57.37,57.39,19023.0,49.3637,49.3809,49.3121,49.3293,19023.0
2021-01-04 10:20:00,57.38,57.4,57.26,57.27,19497.0,49.3207,49.3379,49.2176,49.2262,19497.0
2021-01-04 10:25:00,57.25,57.29,57.18,57.22,15839.0,49.209,49.2434,49.1488,49.1832,15839.0
2021-01-04 10:30:00,57.23,57.27,57.09,57.15,11597.0,49.1918,49.2262,49.0714,49.123,11597.0
2021-01-04 10:35:00,57.13,57.15,57.06,57.09,26005.0,49.1058,49.123,49.0457,49.0714,26005.0
2021-01-04 10:40:00,57.09,57.14,57.06,57.11,9473.0,49.0714,49.1144,49.0457,49.0886,9473.0
2021-01-04 10:45:00,57.1,57.13,57.03,57.04,26152.0,49.08,49.1058,49.0199,49.0285,26152.0
2021-01-04 10:50:00,57.01,57.03,56.86,56.9,25560.0,49.0027,49.0199,48.8737,48.9081,25560.0
2021-01-04 10:55:00,56.93,57.08,56.91,57.05,11652.0,48.9339,49.0628,48.9167,49.0371,11652.0
2021-01-04 11:00:00,57.04,57.08,56.92,57.05,42896.0,49.0285,49.0628,48.9253,49.0371,42896.0
2021-01-04 11:05:00,57.06,57.09,56.76,56.8,23422.0,49.0457,49.0714,48.7878,48.8222,23422.0
2021-01-04 11:10:00,56.78,56.96,56.76,56.95,30314.0,48.805,48.9597,48.7878,48.9511,30314.0
2021-01-04 11:15:00,56.98,57.02,56.88,56.93,11254.0,48.9769,49.0113,48.8909,48.9339,11254.0
2021-01-04 11:20:00,56.93,56.93,56.79,56.79,9703.0,48.9339,48.9339,48.8136,48.8136,9703.0
2021-01-04 11:25:00,56.8,56.84,56.75,56.78,28873.0,48.8222,48.8566,48.7792,48.805,28873.0
2021-01-04 11:30:00,56.77,56.81,56.71,56.75,41173.0,48.7964,48.8308,48.7448,48.7792,41173.0
2021-01-04 11:35:00,56.75,56.75,56.59,56.6,58044.0,48.7792,48.7792,48.6417,48.6503,58044.0
2021-01-04 11:40:00,56.58,56.63,56.47,56.62,12890.0,48.6331,48.6761,48.5385,48.6675,12890.0
2021-01-04 11:45:00,56.6,56.6,56.47,56.5,38943.0,48.6503,48.6503,48.5385,48.5643,38943.0
2021-01-04 11:50:00,56.51,56.53,56.43,56.43,65223.0,48.5729,48.5901,48.5041,48.5041,65223.0
2021-01-04 11:55:00,56.44,56.46,56.29,56.32,31128.0,48.5127,48.5299,48.3838,48.4096,31128.0
2021-01-04 12:00:00,56.31,56.45,56.28,56.41,30903.0,48.401,48.5213,48.3752,48.487,30903.0
2021-01-04 12:05:00,56.41,56.45,56.37,56.41,28812.0,48.487,48.5213,48.4526,48.487,28812.0
2021-01-04 12:10:00,56.41,56.42,56.31,56.34,47027.0,48.487,48.4955,48.401,48.4268,47027.0
2021-01-04 12:15:00,56.35,56.54,56.33,56.5,15849.0,48.4354,48.5987,48.4182,48.5643,15849.0
2021-01-04 12:20:00,56.47,56.53,56.34,56.36,14500.0,48.5385,48.5901,48.4268,48.444,14500.0
2021-01-04 12:25:00,56.33,56.37,56.23,56.29,20254.0,48.4182,48.4526,48.3322,48.3838,20254.0
2021-01-04 12:30:00,56.31,56.31,56.16,56.23,21370.0,48.401,48.401,48.2721,48.3322,21370.0
2021-01-04 12:35:00,56.21,56.21,56.11,56.11,30396.0,48.315,48.315,48.2291,48.2291,30396.0
2021-01-04 12:40:00,56.11,56.13,56.01,56.05,34411.0,48.2291,48.2463,48.1431,48.1775,34411.0
2021-01-04 12:45:00,56.05,56.13,56.02,56.05,35079.0,48.1775,48.2463,48.1517,48.1775,35079.0
2021-01-04 12:50:00,56.06,56.07,55.95,56.03,17849.0,48.1861,48.1947,48.0916,48.1603,17849.0
2021-01-04 12:55:00,56.01,56.04,55.94,55.97,9158.0,48.1431,48.1689,48.083,48.1088,9158.0
2021-01-04 13:00:00,55.95,56.0,55.94,56.0,8102.0,48.0916,48.1345,48.083,48.1345,8102.0
2021-01-04 13:05:00,55.98,56.11,55.95,56.09,13136.0,48.1173,48.2291,48.0916,48.2119,13136.0
2021-01-04 13:10:00,56.09,56.12,56.05,56.05,12292.0,48.2119,48.2377,48.1775,48.1775,12292.0
2021-01-04 13:15:00,56.08,56.2,56.08,56.17,6672.0,48.2033,48.3064,48.2033,48.2807,6672.0
2021-01-04 13:20:00,56.16,56.21,56.12,56.19,17703.0,48.2721,48.315,48.2377,48.2979,17703.0
2021-01-04 13:25:00,56.18,56.22,56.09,56.1,11466.0,48.2893,48.3236,48.2119,48.2205,11466.0
2021-01-04 13:30:00,56.1,56.13,56.06,56.09,23595.0,48.2205,48.2463,48.1861,48.2119,23595.0
2021-01-04 13:35:00,56.1,56.12,56.06,56.08,21608.0,48.2205,48.2377,48.1861,48.2033,21608.0
2021-01-04 13:40:00,56.08,56.13,56.0,56.06,23587.0,48.2033,48.2463,48.1345,48.1861,23587.0
2021-01-04 13:45:00,56.05,56.06,55.93,55.94,7791.0,48.1775,48.1861,48.0744,48.083,7791.0
2021-01-04 13:50:00,55.94,56.02,55.88,55.98,18307.0,48.083,48.1517,48.0314,48.1173,18307.0
2021-01-04 13:55:00,55.98,56.01,55.96,55.98,10902.0,48.1173,48.1431,48.1002,48.1173,10902.0
2021-01-04 14:00:00,55.98,55.99,55.91,55.97,25008.0,48.1173,48.1259,48.0572,48.1088,25008.0
2021-01-04 14:05:00,55.96,55.98,55.91,55.92,27468.0,48.1002,48.1173,48.0572,48.0658,27468.0
2021-01-04 14:10:00,55.94,55.96,55.91,55.94,24228.0,48.083,48.1002,48.0572,48.083,24228.0
2021-01-04 14:15:00,55.94,55.95,55.79,55.82,78943.0,48.083,48.0916,47.954,47.9798,78943.0
2021-01-04 14:20:00,55.81,55.87,55.78,55.82,26263.0,47.9712,48.0228,47.9454,47.9798,26263.0
2021-01-04 14:25:00,55.82,55.87,55.8,55.87,18633.0,47.9798,48.0228,47.9626,48.0228,18633.0
2021-01-04 14:30:00,55.87,55.88,55.81,55.82,32429.0,48.0228,48.0314,47.9712,47.9798,32429.0
2021-01-04 14:35:00,55.81,55.87,55.8,55.83,52386.0,47.9712,48.0228,47.9626,47.9884,52386.0
2021-01-04 14:40:00,55.84,55.88,55.8,55.86,22373.0,47.997,48.0314,47.9626,48.0142,22373.0
2021-01-04 14:45:00,55.86,55.87,55.63,55.63,56595.0,48.0142,48.0228,47.8165,47.8165,56595.0
2021-01-04 14:50:00,55.62,55.67,55.56,55.63,15781.0,47.8079,47.8509,47.7563,47.8165,15781.0
2021-01-04 14:55:00,55.62,55.75,55.57,55.7,25589.0,47.8079,47.9197,47.7649,47.8767,25589.0
2021-01-04 15:00:00,55.7,55.71,55.65,55.69,41821.0,47.8767,47.8853,47.8337,47.8681,41821.0
2021-01-04 15:05:00,55.69,55.8,55.69,55.7,20901.0,47.8681,47.9626,47.8681,47.8767,20901.0
2021-01-04 15:10:00,55.71,55.76,55.68,55.7,23209.0,47.8853,47.9282,47.8595,47.8767,23209.0
2021-01-04 15:15:00,55.7,55.71,55.64,55.67,61163.0,47.8767,47.8853,47.8251,47.8509,61163.0
2021-01-04 15:20:00,55.68,55.71,55.63,55.68,13553.0,47.8595,47.8853,47.8165,47.8595,13553.0
2021-01-04 15:25:00,55.68,55.69,55.58,55.59,19714.0,47.8595,47.8681,47.7735,47.7821,19714.0
2021-01-04 15:30:00,55.58,55.84,55.54,55.83,65228.0,47.7735,47.997,47.7391,47.9884,65228.0
2021-01-04 15:35:00,55.83,55.89,55.79,55.88,70197.0,47.9884,48.04,47.954,48.0314,70197.0
2021-01-04 15:40:00,55.88,55.91,55.84,55.84,60123.0,48.0314,48.0572,47.997,47.997,60123.0
2021-01-04 15:45:00,55.85,55.93,55.83,55.91,79621.0,48.0056,48.0744,47.9884,48.0572,79621.0
2021-01-04 15:50:00,55.91,55.91,55.68,55.7,105723.0,48.0572,48.0572,47.8595,47.8767,105723.0
2021-01-04 15:55:00,55.7,55.81,55.69,55.76,200490.0,47.8767,47.9712,47.8681,47.9282,200490.0
2021-01-05 09:30:00,55.71,56.05,55.71,55.86,41377.0,47.8853,48.1775,47.8853,48.0142,41377.0
2021-01-05 09:35:00,55.75,55.81,55.66,55.71,7529.0,47.9197,47.9712,47.8423,47.8853,7529.0
2021-01-05 09:40:00,55.73,55.82,55.72,55.75,9179.0,47.9025,47.9798,47.8939,47.9197,9179.0
2021-01-05 09:45:00,55.75,55.76,55.69,55.72,21760.0,47.9197,47.9282,47.8681,47.8939,21760.0
2021-01-05 09:50:00,55.71,55.76,55.51,55.53,23914.0,47.8853,47.9282,47.7134,47.7306,23914.0
2021-01-05 09:55:00,55.53,55.57,55.44,55.44,16636.0,47.7306,47.7649,47.6532,47.6532,16636.0
2021-01-05 10:00:00,55.48,55.73,55.48,55.7,7363.0,47.6876,47.9025,47.6876,47.8767,7363.0
2021-01-05 10:05:00,55.72,55.72,55.45,55.54,18280.0,47.8939,47.8939,47.6618,47.7391,18280.0
2021-01-05 10:10:00,55.55,55.67,55.55,55.67,28432.0,47.7477,47.8509,47.7477,47.8509,28432.0
2021-01-05 10:15:00,55.65,55.65,55.49,55.5,23463.0,47.8337,47.8337,47.6962,47.7048,23463.0
2021-01-05 10:20:00,55.5,55.59,55.47,55.47,9022.0,47.7048,47.7821,47.679,47.679,9022.0
2021-01-05 10:25:00,55.47,55.48,55.31,55.32,19851.0,47.679,47.6876,47.5415,47.55,19851.0
2021-01-05 10:30:00,55.33,55.35,55.28,55.3,36465.0,47.5586,47.5758,47.5157,47.5329,36465.0
2021-01-05 10:35:00,55.32,55.32,55.13,55.13,20018.0,47.55,47.55,47.3867,47.3867,20018.0
2021-01-05 10:40:00,55.13,55.13,54.96,55.03,108203.0,47.3867,47.3867,47.2406,47.3008,108203.0
2021-01-05 10:45:00,55.01,55.15,54.99,55.15,14662.0,47.2836,47.4039,47.2664,47.4039,14662.0
2021-01-05 10:50:00,55.16,55.28,55.14,55.21,20846.0,47.4125,47.5157,47.3953,47.4555,20846.0
2021-01-05 10:55:00,55.22,55.34,55.22,55.29,16033.0,47.4641,47.5672,47.4641,47.5243,16033.0
2021-01-05 11:00:00,55.29,55.32,55.16,55.18,19160.0,47.5243,47.55,47.4125,47.4297,19160.0
2021-01-05 11:05:00,55.19,55.19,55.03,55.07,7963.0,47.4383,47.4383,47.3008,47.3352,7963.0
2021-01-05 11:10:00,55.07,55.18,55.06,55.14,14625.0,47.3352,47.4297,47.3266,47.3953,14625.0
2021-01-05 11:15:00,55.13,55.2,55.1,55.11,9289.0,47.3867,47.4469,47.3609,47.3695,9289.0
2021-01-05 11:20:00,55.12,55.23,55.12,55.18,16274.0,47.3781,47.4727,47.3781,47.4297,16274.0
2021-01-05 11:25:00,55.2,55.3,55.2,55.29,5891.0,47.4469,47.5329,47.4469,47.5243,5891.0
2021-01-05 11:30:00,55.29,55.29,55.19,55.25,12709.0,47.5243,47.5243,47.4383,47.4899,12709.0
2021-01-05 11:35:00,55.26,55.38,55.25,55.32,10471.0,47.4985,47.6016,47.4899,47.55,10471.0
2021-01-05 11:40:00,55.3,55.3,55.24,55.25,6771.0,47.5329,47.5329,47.4813,47.4899,6771.0
2021-01-05 11:45:00,55.27,55.28,55.19,55.2,15159.0,47.5071,47.5157,47.4383,47.4469,15159.0
2021-01-05 11:50:00,55.19,55.32,55.19,55.31,12166.0,47.4383,47.55,47.4383,47.5415,12166.0
2021-01-05 11:55:00,55.32,55.35,55.27,55.29,12016.0,47.55,47.5758,47.5071,47.5243,12016.0
2021-01-05 12:00:00,55.29,55.35,55.29,55.33,10749.0,47.5243,47.5758,47.5243,47.5586,10749.0
2021-01-05 12:05:00,55.34,55.47,55.33,55.42,9217.0,47.5672,47.679,47.5586,47.636,9217.0
2021-01-05 12:10:00,55.43,55.45,55.39,55.43,12666.0,47.6446,47.6618,47.6102,47.6446,12666.0
2021-01-05 12:15:00,55.42,55.42,55.33,55.36,12846.0,47.636,47.636,47.5586,47.5844,12846.0
2021-01-05 12:20:00,55.36,55.4,55.35,55.36,6038.0,47.5844,47.6188,47.5758,47.5844,6038.0
2021-01-05 12:25:00,55.37,55.45,55.37,55.45,5707.0,47.593,47.6618,47.593,47.6618,5707.0
2021-01-05 12:30:00,55.45,55.54,55.45,55.54,9750.0,47.6618,47.7391,47.6618,47.7391,9750.0
2021-01-05 12:35:00,55.54,55.61,55.53,55.61,8132.0,47.7391,47.7993,47.7306,47.7993,8132.0
2021-01-05 12:40:00,55.63,55.71,55.62,55.71,12709.0,47.8165,47.8853,47.8079,47.8853,12709.0
2021-01-05 12:45:00,55.7,55.76,55.68,55.73,15920.0,47.8767,47.9282,47.8595,47.9025,15920.0
2021-01-05 12:50:00,55.72,55.74,55.67,55.67,7706.0,47.8939,47.9111,47.8509,47.8509,7706.0
2021-01-05 12:55:00,55.66,55.71,55.65,55.7,12657.0,47.8423,47.8853,47.8337,47.8767,12657.0
2021-01-05 13:00:00,55.7,55.74,55.7,55.7,13215.0,47.8767,47.9111,47.8767,47.8767,13215.0
2021-01-05 13:05:00,55.7,55.72,55.67,55.72,11159.0,47.8767,47.8939,47.8509,47.8939,11159.0
2021-01-05 13:10:00,55.71,55.73,55.7,55.72,7708.0,47.8853,47.9025,47.8767,47.8939,7708.0
2021-01-05 13:15:00,55.72,55.72,55.67,55.7,10494.0,47.8939,47.8939,47.8509,47.8767,10494.0
2021-01-05 13:20:00,55.69,55.71,55.68,55.68,19440.0,47.8681,47.8853,47.8595,47.8595,19440.0
2021-01-05 13:25:00,55.7,55.7,55.67,55.7,23278.0,47.8767,47.8767,47.8509,47.8767,23278.0
2021-01-05 13:30:00,55.71,55.74,55.69,55.69,16874.0,47.8853,47.9111,47.8681,47.8681,16874.0
2021-01-05 13:35:00,55.69,55.7,55.64,55.68,16021.0,47.8681,47.8767,47.8251,47.8595,16021.0
2021-01-05 13:40:00,55.68,55.74,55.68,55.73,12647.0,47.8595,47.9111,47.8595,47.9025,12647.0
2021-01-05 13:45:00,55.73,55.74,55.64,55.64,25112.0,47.9025,47.9111,47.8251,47.8251,25112.0
2021-01-05 13:50:00,55.65,55.67,55.62,55.64,33735.0,47.8337,47.8509,47.8079,47.8251,33735.0
2021-01-05 13:55:00,55.63,55.66,55.6,55.6,15852.0,47.8165,47.8423,47.7907,47.7907,15852.0
2021-01-05 14:00:00,55.61,55.81,55.61,55.78,35965.0,47.7993,47.9712,47.7993,47.9454,35965.0
2021-01-05 14:05:00,55.79,55.94,55.77,55.94,22072.0,47.954,48.083,47.9368,48.083,22072.0
2021-01-05 14:10:00,55.93,55.94,55.88,55.9,10081.0,48.0744,48.083,48.0314,48.0486,10081.0
2021-01-05 14:15:00,55.91,55.93,55.81,55.83,12358.0,48.0572,48.0744,47.9712,47.9884,12358.0
2021-01-05 14:20:00,55.86,55.86,55.79,55.79,19816.0,48.0142,48.0142,47.954,47.954,19816.0
2021-01-05 14:25:00,55.82,55.88,55.81,55.87,10346.0,47.9798,48.0314,47.9712,48.0228,10346.0
2021-01-05 14:30:00,55.87,55.95,55.86,55.9,26012.0,48.0228,48.0916,48.0142,48.0486,26012.0
2021-01-05 14:35:00,55.9,55.91,55.8,55.8,9731.0,48.0486,48.0572,47.9626,47.9626,9731.0
2021-01-05 14:40:00,55.79,55.81,55.75,55.76,16176.0,47.954,47.9712,47.9197,47.9282,16176.0
2021-01-05 14:45:00,55.76,55.89,55.75,55.89,30683.0,47.9282,48.04,47.9197,48.04,30683.0
2021-01-05 14:50:00,55.86,55.88,55.83,55.87,23302.0,48.0142,48.0314,47.9884,48.0228,23302.0
2021-01-05 14:55:00,55.86,55.87,55.78,55.78,18418.0,48.0142,48.0228,47.9454,47.9454,18418.0
2021-01-05 15:00:00,55.8,55.94,55.8,55.9,31029.0,47.9626,48.083,47.9626,48.0486,31029.0
2021-01-05 15:05:00,55.9,55.92,55.85,55.85,22310.0,48.0486,48.0658,48.0056,48.0056,22310.0
2021-01-05 15:10:00,55.84,55.86,55.79,55.81,38915.0,47.997,48.0142,47.954,47.9712,38915.0
2021-01-05 15:15:00,55.8,55.8,55.67,55.68,14874.0,47.9626,47.9626,47.8509,47.8595,14874.0
2021-01-05 15:20:00,55.67,55.67,55.57,55.64,23511.0,47.8509,47.8509,47.7649,47.8251,23511.0
2021-01-05 15:25:00,55.64,55.72,55.62,55.63,27967.0,47.8251,47.8939,47.8079,47.8165,27967.0
2021-01-05 15:30:00,55.62,55.68,55.59,55.66,31034.0,47.8079,47.8595,47.7821,47.8423,31034.0
2021-01-05 15:35:00,55.66,55.74,55.65,55.68,20067.0,47.8423,47.9111,47.8337,47.8595,20067.0
2021-01-05 15:40:00,55.68,55.81,55.68,55.81,16538.0,47.8595,47.9712,47.8595,47.9712,16538.0
2021-01-05 15:45:00,55.81,55.81,55.69,55.79,43931.0,47.9712,47.9712,47.8681,47.954,43931.0
2021-01-05 15:50:00,55.79,55.8,55.64,55.64,59669.0,47.954,47.9626,47.8251,47.8251,59669.0
2021-01-05 15:55:00,55.64,55.83,55.63,55.75,148153.0,47.8251,47.9884,47.8165,47.9197,148153.0
2021-01-06 09:30:00,56.24,56.36,55.86,56.36,46664.0,48.3408,48.444,48.0142,48.444,46664.0
2021-01-06 09:35:00,56.3,56.35,56.13,56.21,19977.0,48.3924,48.4354,48.2463,48.315,19977.0
2021-01-06 09:40:00,56.18,56.2,56.06,56.19,3212.0,48.2893,48.3064,48.1861,48.2979,3212.0
2021-01-06 09:45:00,56.18,56.49,56.15,56.46,6681.0,48.2893,48.5557,48.2635,48.5299,6681.0
2021-01-06 09:50:00,56.45,56.6,56.43,56.6,9696.0,48.5213,48.6503,48.5041,48.6503,9696.0
2021-01-06 09:55:00,56.6,56.65,56.55,56.63,6757.0,48.6503,48.6932,48.6073,48.6761,6757.0
2021-01-06 10:00:00,56.66,56.66,56.49,56.53,13088.0,48.7018,48.7018,48.5557,48.5901,13088.0
2021-01-06 10:05:00,56.55,56.6,56.44,56.6,6409.0,48.6073,48.6503,48.5127,48.6503,6409.0
2021-01-06 10:10:00,56.58,56.68,56.56,56.63,15459.0,48.6331,48.719,48.6159,48.6761,15459.0
2021-01-06 10:15:00,56.68,56.78,56.65,56.72,83703.0,48.719,48.805,48.6932,48.7534,83703.0
2021-01-06 10:20:00,56.73,56.79,56.47,56.49,48153.0,48.762,48.8136,48.5385,48.5557,48153.0
2021-01-06 10:25:00,56.5,56.53,56.39,56.4,7928.0,48.5643,48.5901,48.4698,48.4784,7928.0
2021-01-06 10:30:00,56.41,56.57,56.41,56.49,13995.0,48.487,48.6245,48.487,48.5557,13995.0
2021-01-06 10:35:00,56.51,56.56,56.41,56.45,10580.0,48.5729,48.6159,48.487,48.5213,10580.0
2021-01-06 10:40:00,56.46,56.69,56.44,56.59,14215.0,48.5299,48.7276,48.5127,48.6417,14215.0
2021-01-06 10:45:00,56.62,56.65,56.52,56.57,5902.0,48.6675,48.6932,48.5815,48.6245,5902.0
2021-01-06 10:50:00,56.57,56.57,56.46,56.48,9376.0,48.6245,48.6245,48.5299,48.5471,9376.0
2021-01-06 10:55:00,56.48,56.58,56.44,56.54,11677.0,48.5471,48.6331,48.5127,48.5987,11677.0
2021-01-06 11:00:00,56.55,56.67,56.54,56.55,8260.0,48.6073,48.7104,48.5987,48.6073,8260.0
2021-01-06 11:05:00,56.57,56.57,56.49,56.49,2610.0,48.6245,48.6245,48.5557,48.5557,2610.0
2021-01-06 11:10:00,56.48,56.55,56.45,56.52,10662.0,48.5471,48.6073,48.5213,48.5815,10662.0
2021-01-06 11:15:00,56.53,56.63,56.53,56.59,10260.0,48.5901,48.6761,48.5901,48.6417,10260.0
2021-01-06 11:20:00,56.58,56.62,56.54,56.6,16617.0,48.6331,48.6675,48.5987,48.6503,16617.0
2021-01-06 11:25:00,56.6,56.62,56.56,56.61,9098.0,48.6503,48.6675,48.6159,48.6589,9098.0
2021-01-06 11:30:00,56.61,56.64,56.56,56.61,11697.0,48.6589,48.6846,48.6159,48.6589,11697.0
2021-01-06 11:35:00,56.61,56.67,56.59,56.64,10793.0,48.6589,48.7104,48.6417,48.6846,10793.0
2021-01-06 11:40:00,56.64,56.64,56.56,56.57,12012.0,48.6846,48.6846,48.6159,48.6245,12012.0
2021-01-06 11:45:00,56.57,56.65,56.56,56.63,21279.0,48.6245,48.6932,48.6159,48.6761,21279.0
2021-01-06 11:50:00,56.63,56.65,56.58,56.6,15110.0,48.6761,48.6932,48.6331,48.6503,15110.0
2021-01-06 11:55:00,56.61,56.64,56.45,56.45,18409.0,48.6589,48.6846,48.5213,48.5213,18409.0
2021-01-06 12:00:00,56.46,56.49,56.41,56.46,10207.0,48.5299,48.5557,48.487,48.5299,10207.0
2021-01-06 12:05:00,56.46,56.48,56.4,56.41,14591.0,48.5299,48.5471,48.4784,48.487,14591.0
2021-01-06 12:10:00,56.4,56.45,56.4,56.42,13714.0,48.4784,48.5213,48.4784,48.4955,13714.0
2021-01-06 12:15:00,56.43,56.47,56.41,56.45,11247.0,48.5041,48.5385,48.487,48.5213,11247.0
2021-01-06 12:20:00,56.45,56.49,56.36,56.36,11038.0,48.5213,48.5557,48.444,48.444,11038.0
2021-01-06 12:25:00,56.35,56.48,56.35,56.48,11530.0,48.4354,48.5471,48.4354,48.5471,11530.0
2021-01-06 12:30:00,56.51,56.57,56.5,56.52,9623.0,48.5729,48.6245,48.5643,48.5815,9623.0
2021-01-06 12:35:00,56.52,56.62,56.51,56.59,14380.0,48.5815,48.6675,48.5729,48.6417,14380.0
2021-01-06 12:40:00,56.59,56.61,56.54,56.57,8636.0,48.6417,48.6589,48.5987,48.6245,8636.0
2021-01-06 12:45:00,56.53,56.69,56.53,56.65,27704.0,48.5901,48.7276,48.5901,48.6932,27704.0
2021-01-06 12:50:00,56.65,56.7,56.61,56.7,8582.0,48.6932,48.7362,48.6589,48.7362,8582.0
2021-01-06 12:55:00,56.68,56.73,56.67,56.71,7853.0,48.719,48.762,48.7104,48.7448,7853.0
2021-01-06 13:00:00,56.72,56.79,56.68,56.7,5500.0,48.7534,48.8136,48.719,48.7362,5500.0
2021-01-06 13:05:00,56.7,56.72,56.6,56.6,13857.0,48.7362,48.7534,48.6503,48.6503,13857.0
2021-01-06 13:10:00,56.6,56.62,56.54,56.58,15819.0,48.6503,48.6675,48.5987,48.6331,15819.0
2021-01-06 13:15:00,56.58,56.74,56.58,56.72,37421.0,48.6331,48.7706,48.6331,48.7534,37421.0
2021-01-06 13:20:00,56.72,56.77,56.69,56.76,9358.0,48.7534,48.7964,48.7276,48.7878,9358.0
2021-01-06 13:25:00,56.77,56.78,56.73,56.76,8132.0,48.7964,48.805,48.762,48.7878,8132.0
2021-01-06 13:30:00,56.77,56.77,56.71,56.77,8399.0,48.7964,48.7964,48.7448,48.7964,8399.0
2021-01-06 13:35:00,56.76,56.78,56.7,56.75,12123.0,48.7878,48.805,48.7362,48.7792,12123.0
2021-01-06 13:40:00,56.75,56.89,56.75,56.85,17314.0,48.7792,48.8995,48.7792,48.8652,17314.0
2021-01-06 13:45:00,56.81,56.81,56.73,56.75,5935.0,48.8308,48.8308,48.762,48.7792,5935.0
2021-01-06 13:50:00,56.75,56.75,56.65,56.7,18065.0,48.7792,48.7792,48.6932,48.7362,18065.0
2021-01-06 13:55:00,56.72,56.73,56.65,56.67,4938.0,48.7534,48.762,48.6932,48.7104,4938.0
2021-01-06 14:00:00,56.7,56.74,56.66,56.68,6976.0,48.7362,48.7706,48.7018,48.719,6976.0
2021-01-06 14:05:00,56.69,56.74,56.67,56.74,5436.0,48.7276,48.7706,48.7104,48.7706,5436.0
2021-01-06 14:10:00,56.73,56.78,56.71,56.75,7615.0,48.762,48.805,48.7448,48.7792,7615.0
2021-01-06 14:15:00,56.74,56.77,56.64,56.7,15362.0,48.7706,48.7964,48.6846,48.7362,15362.0
2021-01-06 14:20:00,56.7,56.77,56.69,56.75,25281.0,48.7362,48.7964,48.7276,48.7792,25281.0
2021-01-06 14:25:00,56.75,56.82,56.67,56.78,24310.0,48.7792,48.8394,48.7104,48.805,24310.0
2021-01-06 14:30:00,56.76,56.95,56.74,56.85,19140.0,48.7878,48.9511,48.7706,48.8652,19140.0
2021-01-06 14:35:00,56.83,56.88,56.73,56.79,8874.0,48.848,48.8909,48.762,48.8136,8874.0
2021-01-06 14:40:00,56.78,56.98,56.73,56.94,7441.0,48.805,48.9769,48.762,48.9425,7441.0
2021-01-06 14:45:00,56.92,56.92,56.67,56.68,9329.0,48.9253,48.9253,48.7104,48.719,9329.0
2021-01-06 14:50:00,56.69,56.73,56.67,56.69,19522.0,48.7276,48.762,48.7104,48.7276,19522.0
2021-01-06 14:55:00,56.69,56.76,56.68,56.73,23602.0,48.7276,48.7878,48.719,48.762,23602.0
2021-01-06 15:00:00,56.71,56.75,56.66,56.69,50522.0,48.7448,48.7792,48.7018,48.7276,50522.0
2021-01-06 15:05:00,56.71,56.87,56.71,56.77,14249.0,48.7448,48.8823,48.7448,48.7964,14249.0
2021-01-06 15:10:00,56.77,57.0,56.76,56.87,13463.0,48.7964,48.9941,48.7878,48.8823,13463.0
2021-01-06 15:15:00,56.87,56.91,56.83,56.85,11719.0,48.8823,48.9167,48.848,48.8652,11719.0
2021-01-06 15:20:00,56.87,56.92,56.69,56.72,18680.0,48.8823,48.9253,48.7276,48.7534,18680.0
2021-01-06 15:25:00,56.7,56.89,56.67,56.88,16821.0,48.7362,48.8995,48.7104,48.8909,16821.0
2021-01-06 15:30:00,56.87,56.96,56.77,56.85,28219.0,48.8823,48.9597,48.7964,48.8652,28219.0
2021-01-06 15:35:00,56.85,56.89,56.72,56.83,30212.0,48.8652,48.8995,48.7534,48.848,30212.0
2021-01-06 15:40:00,56.83,57.04,56.81,57.03,49119.0,48.848,49.0285,48.8308,49.0199,49119.0
2021-01-06 15:45:00,57.04,57.05,56.88,56.95,105474.0,49.0285,49.0371,48.8909,48.9511,105474.0
2021-01-06 15:50:00,56.93,56.94,56.73,56.89,48060.0,48.9339,48.9425,48.762,48.8995,48060.0
2021-01-06 15:55:00,56.89,57.0,56.85,56.92,111089.0,48.8995,48.9941,48.8652,48.9253,111089.0
2021-01-07 09:30:00,56.8,57.02,56.69,56.71,41045.0,48.8222,49.0113,48.7276,48.7448,41045.0
2021-01-07 09:35:00,56.69,56.84,56.63,56.71,16493.0,48.7276,48.8566,48.6761,48.7448,16493.0
2021-01-07 09:40:00,56.72,56.72,56.64,56.69,19147.0,48.7534,48.7534,48.6846,48.7276,19147.0
2021-01-07 09:45:00,56.7,56.85,56.7,56.76,6760.0,48.7362,48.8652,48.7362,48.7878,6760.0
2021-01-07 09:50:00,56.76,56.76,56.48,56.48,30670.0,48.7878,48.7878,48.5471,48.5471,30670.0
2021-01-07 09:55:00,56.48,56.63,56.4,56.54,8434.0,48.5471,48.6761,48.4784,48.5987,8434.0
2021-01-07 10:00:00,56.53,56.6,56.42,56.59,17325.0,48.5901,48.6503,48.4955,48.6417,17325.0
2021-01-07 10:05:00,56.59,56.65,56.56,56.6,28110.0,48.6417,48.6932,48.6159,48.6503,28110.0
2021-01-07 10:10:00,56.63,56.76,56.63,56.67,9525.0,48.6761,48.7878,48.6761,48.7104,9525.0
2021-01-07 10:15:00,56.68,56.87,56.66,56.87,11709.0,48.719,48.8823,48.7018,48.8823,11709.0
2021-01-07 10:20:00,56.84,56.84,56.73,56.75,10413.0,48.8566,48.8566,48.762,48.7792,10413.0
2021-01-07 10:25:00,56.76,56.76,56.62,56.62,9475.0,48.7878,48.7878,48.6675,48.6675,9475.0
2021-01-07 10:30:00,56.65,56.74,56.6,56.61,15843.0,48.6932,48.7706,48.6503,48.6589,15843.0
2021-01-07 10:35:00,56.6,56.63,56.58,56.59,30402.0,48.6503,48.6761,48.6331,48.6417,30402.0
2021-01-07 10:40:00,56.59,56.59,56.52,56.57,9739.0,48.6417,48.6417,48.5815,48.6245,9739.0
2021-01-07 10:45:00,56.57,56.75,56.57,56.74,9054.0,48.6245,48.7792,48.6245,48.7706,9054.0
2021-01-07 10:50:00,56.75,56.76,56.6,56.65,9014.0,48.7792,48.7878,48.6503,48.6932,9014.0
2021-01-07 10:55:00,56.64,56.66,56.6,56.63,7257.0,48.6846,48.7018,48.6503,48.6761,7257.0
2021-01-07 11:00:00,56.64,56.68,56.49,56.5,8627.0,48.6846,48.719,48.5557,48.5643,8627.0
2021-01-07 11:05:00,56.5,56.53,56.49,56.5,12523.0,48.5643,48.5901,48.5557,48.5643,12523.0
2021-01-07 11:10:00,56.5,56.54,56.47,56.52,12714.0,48.5643,48.5987,48.5385,48.5815,12714.0
2021-01-07 11:15:00,56.51,56.52,56.43,56.48,22019.0,48.5729,48.5815,48.5041,48.5471,22019.0
2021-01-07 11:20:00,56.48,56.52,56.4,56.41,22736.0,48.5471,48.5815,48.4784,48.487,22736.0
2021-01-07 11:25:00,56.4,56.4,56.24,56.28,10852.0,48.4784,48.4784,48.3408,48.3752,10852.0
2021-01-07 11:30:00,56.28,56.31,56.24,56.28,8780.0,48.3752,48.401,48.3408,48.3752,8780.0
2021-01-07 11:35:00,56.27,56.28,56.22,56.26,13524.0,48.3666,48.3752,48.3236,48.358,13524.0
2021-01-07 11:40:00,56.27,56.36,56.23,56.36,9253.0,48.3666,48.444,48.3322,48.444,9253.0
2021-01-07 11:45:00,56.34,56.34,56.27,56.3,8146.0,48.4268,48.4268,48.3666,48.3924,8146.0
2021-01-07 11:50:00,56.28,56.3,56.24,56.24,9595.0,48.3752,48.3924,48.3408,48.3408,9595.0
2021-01-07 11:55:00,56.24,56.28,56.24,56.28,8330.0,48.3408,48.3752,48.3408,48.3752,8330.0
2021-01-07 12:00:00,56.3,56.33,56.24,56.25,9078.0,48.3924,48.4182,48.3408,48.3494,9078.0
2021-01-07 12:05:00,56.25,56.32,56.24,56.28,6326.0,48.3494,48.4096,48.3408,48.3752,6326.0
2021-01-07 12:10:00,56.28,56.32,56.26,56.26,4926.0,48.3752,48.4096,48.358,48.358,4926.0
2021-01-07 12:15:00,56.26,56.26,56.24,56.25,17279.0,48.358,48.358,48.3408,48.3494,17279.0
2021-01-07 12:20:00,56.25,56.25,56.17,56.17,13900.0,48.3494,48.3494,48.2807,48.2807,13900.0
2021-01-07 12:25:00,56.13,56.14,56.0,56.02,4342.0,48.2463,48.2549,48.1345,48.1517,4342.0
2021-01-07 12:30:00,56.0,56.06,55.99,56.05,14449.0,48.1345,48.1861,48.1259,48.1775,14449.0
2021-01-07 12:35:00,56.04,56.05,55.97,55.98,12159.0,48.1689,48.1775,48.1088,48.1173,12159.0
2021-01-07 12:40:00,55.98,56.02,55.96,55.98,14295.0,48.1173,48.1517,48.1002,48.1173,14295.0
2021-01-07 12:45:00,55.99,56.04,55.98,56.0,16239.0,48.1259,48.1689,48.1173,48.1345,16239.0
2021-01-07 12:50:00,56.0,56.08,55.99,56.06,24742.0,48.1345,48.2033,48.1259,48.1861,24742.0
2021-01-07 12:55:00,56.06,56.07,56.02,56.04,5739.0,48.1861,48.1947,48.1517,48.1689,5739.0
2021-01-07 13:00:00,56.04,56.13,56.03,56.13,7531.0,48.1689,48.2463,48.1603,48.2463,7531.0
2021-01-07 13:05:00,56.13,56.15,56.0,56.0,9486.0,48.2463,48.2635,48.1345,48.1345,9486.0
2021-01-07 13:10:00,56.01,56.06,56.0,56.05,16032.0,48.1431,48.1861,48.1345,48.1775,16032.0
2021-01-07 13:15:00,56.07,56.07,55.99,56.01,40317.0,48.1947,48.1947,48.1259,48.1431,40317.0
2021-01-07 13:20:00,56.0,56.04,55.97,56.0,12394.0,48.1345,48.1689,48.1088,48.1345,12394.0
2021-01-07 13:25:00,56.01,56.01,55.78,55.8,14266.0,48.1431,48.1431,47.9454,47.9626,14266.0
2021-01-07 13:30:00,55.78,55.86,55.78,55.84,20710.0,47.9454,48.0142,47.9454,47.997,20710.0
2021-01-07 13:35:00,55.82,55.96,55.81,55.96,40529.0,47.9798,48.1002,47.9712,48.1002,40529.0
2021-01-07 13:40:00,55.93,56.0,55.93,56.0,11336.0,48.0744,48.1345,48.0744,48.1345,11336.0
2021-01-07 13:45:00,56.0,56.05,55.99,56.05,8233.0,48.1345,48.1775,48.1259,48.1775,8233.0
2021-01-07 13:50:00,56.06,56.09,55.99,56.09,56355.0,48.1861,48.2119,48.1259,48.2119,56355.0
2021-01-07 13:55:00,56.08,56.1,56.02,56.1,14032.0,48.2033,48.2205,48.1517,48.2205,14032.0
2021-01-07 14:00:00,56.09,56.13,56.08,56.11,10994.0,48.2119,48.2463,48.2033,48.2291,10994.0
2021-01-07 14:05:00,56.11,56.14,56.09,56.12,9818.0,48.2291,48.2549,48.2119,48.2377,9818.0
2021-01-07 14:10:00,56.09,56.1,55.99,56.08,20195.0,48.2119,48.2205,48.1259,48.2033,20195.0
2021-01-07 14:15:00,56.07,56.12,56.02,56.02,10682.0,48.1947,48.2377,48.1517,48.1517,10682.0
2021-01-07 14:20:00,56.02,56.07,56.0,56.02,22373.0,48.1517,48.1947,48.1345,48.1517,22373.0
2021-01-07 14:25:00,56.02,56.1,56.0,56.0,12955.0,48.1517,48.2205,48.1345,48.1345,12955.0
2021-01-07 14:30:00,56.0,56.11,56.0,56.11,9792.0,48.1345,48.2291,48.1345,48.2291,9792.0
2021-01-07 14:35:00,56.09,56.1,56.03,56.04,14926.0,48.2119,48.2205,48.1603,48.1689,14926.0
2021-01-07 14:40:00,56.06,56.1,56.01,56.03,17439.0,48.1861,48.2205,48.1431,48.1603,17439.0
2021-01-07 14:45:00,56.03,56.06,56.01,56.02,16228.0,48.1603,48.1861,48.1431,48.1517,16228.0
2021-01-07 14:50:00,56.03,56.05,55.99,56.04,41405.0,48.1603,48.1775,48.1259,48.1689,41405.0
2021-01-07 14:55:00,56.04,56.12,56.03,56.12,16318.0,48.1689,48.2377,48.1603,48.2377,16318.0
2021-01-07 15:00:00,56.12,56.22,56.11,56.2,15713.0,48.2377,48.3236,48.2291,48.3064,15713.0
2021-01-07 15:05:00,56.19,56.2,56.09,56.11,13926.0,48.2979,48.3064,48.2119,48.2291,13926.0
2021-01-07 15:10:00,56.11,56.12,56.0,56.01,16236.0,48.2291,48.2377,48.1345,48.1431,16236.0
2021-01-07 15:15:00,56.02,56.08,55.99,56.06,28712.0,48.1517,48.2033,48.1259,48.1861,28712.0
2021-01-07 15:20:00,56.06,56.12,56.04,56.1,22816.0,48.1861,48.2377,48.1689,48.2205,22816.0
2021-01-07 15:25:00,56.1,56.1,55.91,55.93,27278.0,48.2205,48.2205,48.0572,48.0744,27278.0
2021-01-07 15:30:00,55.93,55.99,55.9,55.99,37071.0,48.0744,48.1259,48.0486,48.1259,37071.0
2021-01-07 15:35:00,56.0,56.0,55.93,55.95,20921.0,48.1345,48.1345,48.0744,48.0916,20921.0
2021-01-07 15:40:00,55.95,56.0,55.93,56.0,22882.0,48.0916,48.1345,48.0744,48.1345,22882.0
2021-01-07 15:45:00,56.01,56.01,55.92,55.97,49501.0,48.1431,48.1431,48.0658,48.1088,49501.0
2021-01-07 15:50:00,55.94,56.05,55.94,56.05,62183.0,48.083,48.1775,48.083,48.1775,62183.0
2021-01-07 15:55:00,56.04,56.1,56.03,56.1,363577.0,48.1689,48.2205,48.1603,48.2205,363577.0
2021-01-08 09:30:00,56.19,56.46,56.19,56.38,37788.0,48.2979,48.5299,48.2979,48.4612,37788.0
2021-01-08 09:35:00,56.36,56.42,56.22,56.22,13999.0,48.444,48.4955,48.3236,48.3236,13999.0
2021-01-08 09:40:00,56.25,56.37,56.2,56.25,27077.0,48.3494,48.4526,48.3064,48.3494,27077.0
2021-01-08 09:45:00,56.27,56.5,56.27,56.48,11423.0,48.3666,48.5643,48.3666,48.5471,11423.0
2021-01-08 09:50:00,56.47,56.52,56.38,56.52,14604.0,48.5385,48.5815,48.4612,48.5815,14604.0
2021-01-08 09:55:00,56.5,56.52,56.32,56.33,25314.0,48.5643,48.5815,48.4096,48.4182,25314.0
2021-01-08 10:00:00,56.35,56.53,56.35,56.4,11064.0,48.4354,48.5901,48.4354,48.4784,11064.0
2021-01-08 10:05:00,56.43,56.46,56.34,56.41,8359.0,48.5041,48.5299,48.4268,48.487,8359.0
2021-01-08 10:10:00,56.43,56.52,56.34,56.52,11661.0,48.5041,48.5815,48.4268,48.5815,11661.0
2021-01-08 10:15:00,56.52,56.59,56.42,56.44,22291.0,48.5815,48.6417,48.4955,48.5127,22291.0
2021-01-08 10:20:00,56.43,56.47,56.39,56.45,9915.0,48.5041,48.5385,48.4698,48.5213,9915.0
2021-01-08 10:25:00,56.48,56.62,56.48,56.48,13632.0,48.5471,48.6675,48.5471,48.5471,13632.0
2021-01-08 10:30:00,56.48,56.51,56.4,56.45,266002.0,48.5471,48.5729,48.4784,48.5213,266002.0
2021-01-08 10:35:00,56.45,56.49,56.23,56.24,96237.0,48.5213,48.5557,48.3322,48.3408,96237.0
2021-01-08 10:40:00,56.27,56.35,56.12,56.32,50368.0,48.3666,48.4354,48.2377,48.4096,50368.0
2021-01-08 10:45:00,56.33,56.42,56.3,56.33,43430.0,48.4182,48.4955,48.3924,48.4182,43430.0
2021-01-08 10:50:00,56.33,56.4,56.32,56.4,17173.0,48.4182,48.4784,48.4096,48.4784,17173.0
2021-01-08 10:55:00,56.37,56.54,56.31,56.51,35374.0,48.4526,48.5987,48.401,48.5729,35374.0
2021-01-08 11:00:00,56.49,56.6,56.48,56.57,17356.0,48.5557,48.6503,48.5471,48.6245,17356.0
2021-01-08 11:05:00,56.58,56.59,56.52,56.57,19527.0,48.6331,48.6417,48.5815,48.6245,19527.0
2021-01-08 11:10:00,56.59,56.63,56.53,56.61,11465.0,48.6417,48.6761,48.5901,48.6589,11465.0
2021-01-08 11:15:00,56.61,56.65,56.54,56.61,12740.0,48.6589,48.6932,48.5987,48.6589,12740.0
2021-01-08 11:20:00,56.61,56.61,56.56,56.59,15551.0,48.6589,48.6589,48.6159,48.6417,15551.0
2021-01-08 11:25:00,56.6,56.66,56.53,56.65,16717.0,48.6503,48.7018,48.5901,48.6932,16717.0
2021-01-08 11:30:00,56.65,56.67,56.61,56.67,12000.0,48.6932,48.7104,48.6589,48.7104,12000.0
2021-01-08 11:35:00,56.65,56.68,56.59,56.64,14850.0,48.6932,48.719,48.6417,48.6846,14850.0
2021-01-08 11:40:00,56.64,56.69,56.59,56.62,11387.0,48.6846,48.7276,48.6417,48.6675,11387.0
2021-01-08 11:45:00,56.63,56.68,56.61,56.61,13336.0,48.6761,48.719,48.6589,48.6589,13336.0
2021-01-08 11:50:00,56.61,56.64,56.58,56.6,5703.0,48.6589,48.6846,48.6331,48.6503,5703.0
2021-01-08 11:55:00,56.62,56.78,56.61,56.78,22381.0,48.6675,48.805,48.6589,48.805,22381.0
2021-01-08 12:00:00,56.79,56.93,56.78,56.86,18321.0,48.8136,48.9339,48.805,48.8737,18321.0
2021-01-08 12:05:00,56.86,56.97,56.86,56.94,27539.0,48.8737,48.9683,48.8737,48.9425,27539.0
2021-01-08 12:10:00,56.95,57.16,56.92,57.16,103782.0,48.9511,49.1316,48.9253,49.1316,103782.0
2021-01-08 12:15:00,57.13,57.34,57.12,57.32,24181.0,49.1058,49.2863,49.0972,49.2691,24181.0
2021-01-08 12:20:00,57.34,57.38,57.26,57.26,10009.0,49.2863,49.3207,49.2176,49.2176,10009.0
2021-01-08 12:25:00,57.28,57.36,57.17,57.17,25953.0,49.2348,49.3035,49.1402,49.1402,25953.0
2021-01-08 12:30:00,57.17,57.2,57.13,57.17,15080.0,49.1402,49.166,49.1058,49.1402,15080.0
2021-01-08 12:35:00,57.16,57.21,57.12,57.21,19829.0,49.1316,49.1746,49.0972,49.1746,19829.0
2021-01-08 12:40:00,57.21,57.3,57.2,57.25,14116.0,49.1746,49.2519,49.166,49.209,14116.0
2021-01-08 12:45:00,57.25,57.29,57.22,57.27,13808.0,49.209,49.2434,49.1832,49.2262,13808.0
2021-01-08 12:50:00,57.26,57.34,57.24,57.33,17445.0,49.2176,49.2863,49.2004,49.2777,17445.0
2021-01-08 12:55:00,57.34,57.35,57.24,57.26,42857.0,49.2863,49.2949,49.2004,49.2176,42857.0
2021-01-08 13:00:00,57.26,57.37,57.18,57.37,22382.0,49.2176,49.3121,49.1488,49.3121,22382.0
2021-01-08 13:05:00,57.36,57.49,57.36,57.46,28291.0,49.3035,49.4153,49.3035,49.3895,28291.0
2021-01-08 13:10:00,57.47,57.49,57.39,57.41,8295.0,49.3981,49.4153,49.3293,49.3465,8295.0
2021-01-08 13:15:00,57.41,57.42,57.29,57.32,19521.0,49.3465,49.3551,49.2434,49.2691,19521.0
2021-01-08 13:20:00,57.3,57.33,57.25,57.26,10817.0,49.2519,49.2777,49.209,49.2176,10817.0
2021-01-08 13:25:00,57.28,57.29,57.24,57.28,13576.0,49.2348,49.2434,49.2004,49.2348,13576.0
2021-01-08 13:30:00,57.28,57.28,57.2,57.22,12165.0,49.2348,49.2348,49.166,49.1832,12165.0
2021-01-08 13:35:00,57.22,57.24,57.14,57.18,22666.0,49.1832,49.2004,49.1144,49.1488,22666.0
2021-01-08 13:40:00,57.16,57.22,57.13,57.22,13272.0,49.1316,49.1832,49.1058,49.1832,13272.0
2021-01-08 13:45:00,57.22,57.26,57.14,57.15,10857.0,49.1832,49.2176,49.1144,49.123,10857.0
2021-01-08 13:50:00,57.15,57.17,57.14,57.15,10622.0,49.123,49.1402,49.1144,49.123,10622.0
2021-01-08 13:55:00,57.16,57.23,57.11,57.11,17807.0,49.1316,49.1918,49.0886,49.0886,17807.0
2021-01-08 14:00:00,57.13,57.26,57.13,57.26,11780.0,49.1058,49.2176,49.1058,49.2176,11780.0
2021-01-08 14:05:00,57.26,57.36,57.26,57.3,19792.0,49.2176,49.3035,49.2176,49.2519,19792.0
2021-01-08 14:10:00,57.31,57.36,57.27,57.28,8683.0,49.2605,49.3035,49.2262,49.2348,8683.0
2021-01-08 14:15:00,57.28,57.34,57.27,57.31,10209.0,49.2348,49.2863,49.2262,49.2605,10209.0
2021-01-08 14:20:00,57.31,57.33,57.24,57.24,10494.0,49.2605,49.2777,49.2004,49.2004,10494.0
2021-01-08 14:25:00,57.25,57.25,57.08,57.15,11274.0,49.209,49.209,49.0628,49.123,11274.0
2021-01-08 14:30:00,57.16,57.22,57.1,57.12,16128.0,49.1316,49.1832,49.08,49.0972,16128.0
2021-01-08 14:35:00,57.15,57.23,57.13,57.13,35375.0,49.123,49.1918,49.1058,49.1058,35375.0
2021-01-08 14:40:00,57.15,57.15,57.04,57.07,10964.0,49.123,49.123,49.0285,49.0543,10964.0
2021-01-08 14:45:00,57.04,57.16,57.04,57.15,10871.0,49.0285,49.1316,49.0285,49.123,10871.0
2021-01-08 14:50:00,57.17,57.23,57.12,57.12,8365.0,49.1402,49.1918,49.0972,49.0972,8365.0
2021-01-08 14:55:00,57.1,57.17,57.09,57.11,14109.0,49.08,49.1402,49.0714,49.0886,14109.0
2021-01-08 15:00:00,57.12,57.24,57.1,57.24,25676.0,49.0972,49.2004,49.08,49.2004,25676.0
2021-01-08 15:05:00,57.25,57.32,57.22,57.32,36945.0,49.209,49.2691,49.1832,49.2691,36945.0
2021-01-08 15:10:00,57.33,57.42,57.32,57.34,22533.0,49.2777,49.3551,49.2691,49.2863,22533.0
2021-01-08 15:15:00,57.35,57.37,57.24,57.26,19703.0,49.2949,49.3121,49.2004,49.2176,19703.0
2021-01-08 15:20:00,57.25,57.31,57.23,57.27,53489.0,49.209,49.2605,49.1918,49.2262,53489.0
2021-01-08 15:25:00,57.25,57.26,57.18,57.19,11324.0,49.209,49.2176,49.1488,49.1574,11324.0
2021-01-08 15:30:00,57.21,57.26,57.12,57.18,39887.0,49.1746,49.2176,49.0972,49.1488,39887.0
2021-01-08 15:35:00,57.17,57.29,57.16,57.26,34875.0,49.1402,49.2434,49.1316,49.2176,34875.0
2021-01-08 15:40:00,57.26,57.29,57.23,57.26,38954.0,49.2176,49.2434,49.1918,49.2176,38954.0
2021-01-08 15:45:00,57.26,57.38,57.22,57.36,47751.0,49.2176,49.3207,49.1832,49.3035,47751.0
2021-01-08 15:50:00,57.41,57.41,57.17,57.26,60041.0,49.3465,49.3465,49.1402,49.2176,60041.0
2021-01-08 15:55:00,57.25,57.35,57.23,57.32,159613.0,49.209,49.2949,49.1918,49.2691,159613.0
2021-01-11 09:30:00,57.04,57.43,57.04,57.33,38553.0,49.0285,49.3637,49.0285,49.2777,38553.0
2021-01-11 09:35:00,57.33,57.33,57.16,57.16,14842.0,49.2777,49.2777,49.1316,49.1316,14842.0
2021-01-11 09:40:00,57.14,57.38,57.06,57.31,9011.0,49.1144,49.3207,49.0457,49.2605,9011.0
2021-01-11 09:45:00,57.36,57.36,57.25,57.25,8728.0,49.3035,49.3035,49.209,49.209,8728.0
2021-01-11 09:50:00,57.28,57.3,57.17,57.25,7271.0,49.2348,49.2519,49.1402,49.209,7271.0
2021-01-11 09:55:00,57.24,57.28,57.11,57.14,14524.0,49.2004,49.2348,49.0886,49.1144,14524.0
2021-01-11 10:00:00,57.12,57.18,56.98,57.05,11659.0,49.0972,49.1488,48.9769,49.0371,11659.0
2021-01-11 10:05:00,57.06,57.09,56.98,56.99,15952.0,49.0457,49.0714,48.9769,48.9855,15952.0
2021-01-11 10:10:00,57.01,57.06,56.98,56.99,19956.0,49.0027,49.0457,48.9769,48.9855,19956.0
2021-01-11 10:15:00,57.0,57.11,56.95,57.04,34663.0,48.9941,49.0886,48.9511,49.0285,34663.0
2021-01-11 10:20:00,57.05,57.16,57.03,57.16,20065.0,49.0371,49.1316,49.0199,49.1316,20065.0
2021-01-11 10:25:00,57.15,57.24,57.14,57.23,11843.0,49.123,49.2004,49.1144,49.1918,11843.0
2021-01-11 10:30:00,57.22,57.23,57.12,57.22,28657.0,49.1832,49.1918,49.0972,49.1832,28657.0
2021-01-11 10:35:00,57.21,57.23,57.13,57.14,7310.0,49.1746,49.1918,49.1058,49.1144,7310.0
2021-01-11 10:40:00,57.14,57.21,57.14,57.2,12468.0,49.1144,49.1746,49.1144,49.166,12468.0
2021-01-11 10:45:00,57.22,57.23,57.12,57.19,11136.0,49.1832,49.1918,49.0972,49.1574,11136.0
2021-01-11 10:50:00,57.21,57.35,57.18,57.27,7813.0,49.1746,49.2949,49.1488,49.2262,7813.0
2021-01-11 10:55:00,57.29,57.43,57.29,57.41,14152.0,49.2434,49.3637,49.2434,49.3465,14152.0
2021-01-11 11:00:00,57.41,57.45,57.35,57.43,17036.0,49.3465,49.3809,49.2949,49.3637,17036.0
2021-01-11 11:05:00,57.44,57.46,57.37,57.4,8633.0,49.3723,49.3895,49.3121,49.3379,8633.0
2021-01-11 11:10:00,57.39,57.42,57.36,57.39,7839.0,49.3293,49.3551,49.3035,49.3293,7839.0
2021-01-11 11:15:00,57.43,57.43,57.27,57.27,6382.0,49.3637,49.3637,49.2262,49.2262,6382.0
2021-01-11 11:20:00,57.24,57.26,57.2,57.23,6071.0,49.2004,49.2176,49.166,49.1918,6071.0
2021-01-11 11:25:00,57.22,57.23,57.08,57.08,27380.0,49.1832,49.1918,49.0628,49.0628,27380.0
2021-01-11 11:30:00,57.06,57.06,56.99,56.99,7838.0,49.0457,49.0457,48.9855,48.9855,7838.0
2021-01-11 11:35:00,57.0,57.08,56.98,57.05,25185.0,48.9941,49.0628,48.9769,49.0371,25185.0
2021-01-11 11:40:00,57.05,57.15,57.05,57.1,6632.0,49.0371,49.123,49.0371,49.08,6632.0
2021-01-11 11:45:00,57.08,57.1,57.06,57.08,5487.0,49.0628,49.08,49.0457,49.0628,5487.0
2021-01-11 11:50:00,57.08,57.15,57.05,57.15,7892.0,49.0628,49.123,49.0371,49.123,7892.0
2021-01-11 11:55:00,57.12,57.13,57.0,57.05,20565.0,49.0972,49.1058,48.9941,49.0371,20565.0
2021-01-11 12:00:00,57.05,57.06,56.93,56.95,16630.0,49.0371,49.0457,48.9339,48.9511,16630.0
2021-01-11 12:05:00,56.95,56.96,56.91,56.95,25927.0,48.9511,48.9597,48.9167,48.9511,25927.0
2021-01-11 12:10:00,56.94,56.97,56.93,56.95,12068.0,48.9425,48.9683,48.9339,48.9511,12068.0
2021-01-11 12:15:00,56.95,56.95,56.83,56.86,74552.0,48.9511,48.9511,48.848,48.8737,74552.0
2021-01-11 12:20:00,56.87,56.9,56.7,56.7,21202.0,48.8823,48.9081,48.7362,48.7362,21202.0
2021-01-11 12:25:00,56.7,56.73,56.61,56.68,12583.0,48.7362,48.762,48.6589,48.719,12583.0
2021-01-11 12:30:00,56.7,56.77,56.67,56.77,20539.0,48.7362,48.7964,48.7104,48.7964,20539.0
2021-01-11 12:35:00,56.78,56.87,56.78,56.83,22054.0,48.805,48.8823,48.805,48.848,22054.0
2021-01-11 12:40:00,56.82,56.88,56.81,56.88,7329.0,48.8394,48.8909,48.8308,48.8909,7329.0
2021-01-11 12:45:00,56.88,56.94,56.82,56.83,8649.0,48.8909,48.9425,48.8394,48.848,8649.0
2021-01-11 12:50:00,56.84,56.9,56.84,56.9,5699.0,48.8566,48.9081,48.8566,48.9081,5699.0
2021-01-11 12:55:00,56.91,56.93,56.84,56.85,8158.0,48.9167,48.9339,48.8566,48.8652,8158.0
2021-01-11 13:00:00,56.84,56.9,56.83,56.86,15173.0,48.8566,48.9081,48.848,48.8737,15173.0
2021-01-11 13:05:00,56.85,56.95,56.85,56.94,11227.0,48.8652,48.9511,48.8652,48.9425,11227.0
2021-01-11 13:10:00,56.94,57.0,56.92,56.96,7431.0,48.9425,48.9941,48.9253,48.9597,7431.0
2021-01-11 13:15:00,56.95,56.98,56.92,56.98,9842.0,48.9511,48.9769,48.9253,48.9769,9842.0
2021-01-11 13:20:00,56.98,57.08,56.97,57.06,30222.0,48.9769,49.0628,48.9683,49.0457,30222.0
2021-01-11 13:25:00,57.05,57.07,57.02,57.02,17150.0,49.0371,49.0543,49.0113,49.0113,17150.0
2021-01-11 13:30:00,57.03,57.03,56.92,56.92,8564.0,49.0199,49.0199,48.9253,48.9253,8564.0
2021-01-11 13:35:00,56.93,56.93,56.83,56.86,11060.0,48.9339,48.9339,48.848,48.8737,11060.0
2021-01-11 13:40:00,56.86,56.87,56.82,56.86,11415.0,48.8737,48.8823,48.8394,48.8737,11415.0
2021-01-11 13:45:00,56.85,56.86,56.8,56.83,23549.0,48.8652,48.8737,48.8222,48.848,23549.0
2021-01-11 13:50:00,56.82,56.84,56.82,56.83,10495.0,48.8394,48.8566,48.8394,48.848,10495.0
2021-01-11 13:55:00,56.83,56.85,56.77,56.79,47843.0,48.848,48.8652,48.7964,48.8136,47843.0
2021-01-11 14:00:00,56.8,56.9,56.8,56.88,12805.0,48.8222,48.9081,48.8222,48.8909,12805.0
2021-01-11 14:05:00,56.89,56.92,56.82,56.87,19977.0,48.8995,48.9253,48.8394,48.8823,19977.0
2021-01-11 14:10:00,56.88,56.91,56.87,56.89,14466.0,48.8909,48.9167,48.8823,48.8995,14466.0
2021-01-11 14:15:00,56.88,56.92,56.83,56.86,21441.0,48.8909,48.9253,48.848,48.8737,21441.0
2021-01-11 14:20:00,56.86,56.9,56.8,56.9,31628.0,48.8737,48.9081,48.8222,48.9081,31628.0
2021-01-11 14:25:00,56.89,56.91,56.83,56.89,12319.0,48.8995,48.9167,48.848,48.8995,12319.0
2021-01-11 14:30:00,56.88,56.91,56.86,56.86,9748.0,48.8909,48.9167,48.8737,48.8737,9748.0
2021-01-11 14:35:00,56.85,56.87,56.83,56.85,18469.0,48.8652,48.8823,48.848,48.8652,18469.0
2021-01-11 14:40:00,56.85,56.88,56.81,56.81,26715.0,48.8652,48.8909,48.8308,48.8308,26715.0
2021-01-11 14:45:00,56.81,56.84,56.79,56.82,14875.0,48.8308,48.8566,48.8136,48.8394,14875.0
2021-01-11 14:50:00,56.81,56.85,56.74,56.84,25404.0,48.8308,48.8652,48.7706,48.8566,25404.0
2021-01-11 14:55:00,56.84,56.93,56.84,56.92,17226.0,48.8566,48.9339,48.8566,48.9253,17226.0
2021-01-11 15:00:00,56.92,56.94,56.87,56.89,12137.0,48.9253,48.9425,48.8823,48.8995,12137.0
2021-01-11 15:05:00,56.89,56.91,56.74,56.77,27281.0,48.8995,48.9167,48.7706,48.7964,27281.0
2021-01-11 15:10:00,56.76,56.81,56.73,56.76,21245.0,48.7878,48.8308,48.762,48.7878,21245.0
2021-01-11 15:15:00,56.76,56.8,56.73,56.78,19531.0,48.7878,48.8222,48.762,48.805,19531.0
2021-01-11 15:20:00,56.79,56.87,56.78,56.86,21663.0,48.8136,48.8823,48.805,48.8737,21663.0
2021-01-11 15:25:00,56.85,56.89,56.83,56.86,29600.0,48.8652,48.8995,48.848,48.8737,29600.0
2021-01-11 15:30:00,56.86,56.95,56.84,56.87,40582.0,48.8737,48.9511,48.8566,48.8823,40582.0
2021-01-11 15:35:00,56.87,56.87,56.84,56.87,23937.0,48.8823,48.8823,48.8566,48.8823,23937.0
2021-01-11 15:40:00,56.88,56.89,56.84,56.85,26715.0,48.8909,48.8995,48.8566,48.8652,26715.0
2021-01-11 15:45:00,56.85,56.96,56.84,56.96,60471.0,48.8652,48.9597,48.8566,48.9597,60471.0
2021-01-11 15:50:00,56.96,56.97,56.87,56.95,93099.0,48.9597,48.9683,48.8823,48.9511,93099.0
2021-01-11 15:55:00,56.95,57.04,56.93,56.97,173936.0,48.9511,49.0285,48.9339,48.9683,173936.0
2021-01-12 09:30:00,56.95,57.08,56.33,56.5,47467.0,48.9511,49.0628,48.4182,48.5643,47467.0
2021-01-12 09:35:00,56.51,56.68,56.48,56.68,15680.0,48.5729,48.719,48.5471,48.719,15680.0
2021-01-12 09:40:00,56.67,56.79,56.64,56.7,19057.0,48.7104,48.8136,48.6846,48.7362,19057.0
2021-01-12 09:45:00,56.71,56.8,56.68,56.77,9864.0,48.7448,48.8222,48.719,48.7964,9864.0
2021-01-12 09:50:00,56.77,56.92,56.76,56.91,8080.0,48.7964,48.9253,48.7878,48.9167,8080.0
2021-01-12 09:55:00,56.93,56.95,56.82,56.88,10645.0,48.9339,48.9511,48.8394,48.8909,10645.0
2021-01-12 10:00:00,56.88,56.98,56.87,56.95,7227.0,48.8909,48.9769,48.8823,48.9511,7227.0
2021-01-12 10:05:00,56.95,57.1,56.92,57.07,16811.0,48.9511,49.08,48.9253,49.0543,16811.0
2021-01-12 10:10:00,57.12,57.12,56.97,57.01,6150.0,49.0972,49.0972,48.9683,49.0027,6150.0
2021-01-12 10:15:00,56.99,57.12,56.99,57.0,10486.0,48.9855,49.0972,48.9855,48.9941,10486.0
2021-01-12 10:20:00,56.99,57.14,56.99,57.08,6946.0,48.9855,49.1144,48.9855,49.0628,6946.0
2021-01-12 10:25:00,57.01,57.14,56.95,57.11,17506.0,49.0027,49.1144,48.9511,49.0886,17506.0
2021-01-12 10:30:00,57.07,57.1,56.99,57.1,8561.0,49.0543,49.08,48.9855,49.08,8561.0
2021-01-12 10:35:00,57.11,57.26,57.11,57.24,11018.0,49.0886,49.2176,49.0886,49.2004,11018.0
2021-01-12 10:40:00,57.27,57.28,57.11,57.11,9333.0,49.2262,49.2348,49.0886,49.0886,9333.0
2021-01-12 10:45:00,57.13,57.16,57.11,57.12,8716.0,49.1058,49.1316,49.0886,49.0972,8716.0
2021-01-12 10:50:00,57.14,57.22,57.13,57.18,9227.0,49.1144,49.1832,49.1058,49.1488,9227.0
2021-01-12 10:55:00,57.17,57.3,57.17,57.27,14559.0,49.1402,49.2519,49.1402,49.2262,14559.0
2021-01-12 11:00:00,57.25,57.29,57.18,57.27,5404.0,49.209,49.2434,49.1488,49.2262,5404.0
2021-01-12 11:05:00,57.28,57.28,57.22,57.23,9232.0,49.2348,49.2348,49.1832,49.1918,9232.0
2021-01-12 11:10:00,57.23,57.24,57.08,57.08,5478.0,49.1918,49.2004,49.0628,49.0628,5478.0
2021-01-12 11:15:00,57.12,57.15,56.99,57.0,8782.0,49.0972,49.123,48.9855,48.9941,8782.0
2021-01-12 11:20:00,56.99,57.05,56.93,56.93,13613.0,48.9855,49.0371,48.9339,48.9339,13613.0
2021-01-12 11:25:00,56.92,56.94,56.83,56.9,19255.0,48.9253,48.9425,48.848,48.9081,19255.0
2021-01-12 11:30:00,56.9,57.03,56.88,56.98,25084.0,48.9081,49.0199,48.8909,48.9769,25084.0
2021-01-12 11:35:00,56.97,57.02,56.87,56.9,17662.0,48.9683,49.0113,48.8823,48.9081,17662.0
2021-01-12 11:40:00,56.9,56.92,56.88,56.92,11782.0,48.9081,48.9253,48.8909,48.9253,11782.0
2021-01-12 11:45:00,56.93,56.97,56.9,56.9,7903.0,48.9339,48.9683,48.9081,48.9081,7903.0
2021-01-12 11:50:00,56.9,56.92,56.8,56.8,10251.0,48.9081,48.9253,48.8222,48.8222,10251.0
2021-01-12 11:55:00,56.82,56.85,56.8,56.84,25556.0,48.8394,48.8652,48.8222,48.8566,25556.0
2021-01-12 12:00:00,56.83,56.86,56.79,56.82,11515.0,48.848,48.8737,48.8136,48.8394,11515.0
2021-01-12 12:05:00,56.82,56.83,56.72,56.82,32014.0,48.8394,48.848,48.7534,48.8394,32014.0
2021-01-12 12:10:00,56.8,56.9,56.8,56.86,19479.0,48.8222,48.9081,48.8222,48.8737,19479.0
2021-01-12 12:15:00,56.85,56.94,56.8,56.94,14379.0,48.8652,48.9425,48.8222,48.9425,14379.0
2021-01-12 12:20:00,56.93,56.94,56.84,56.85,16478.0,48.9339,48.9425,48.8566,48.8652,16478.0
2021-01-12 12:25:00,56.83,56.87,56.8,56.87,18623.0,48.848,48.8823,48.8222,48.8823,18623.0
2021-01-12 12:30:00,56.86,56.86,56.8,56.8,10708.0,48.8737,48.8737,48.8222,48.8222,10708.0
2021-01-12 12:35:00,56.8,56.88,56.79,56.88,10810.0,48.8222,48.8909,48.8136,48.8909,10810.0
2021-01-12 12:40:00,56.88,57.03,56.87,57.03,10435.0,48.8909,49.0199,48.8823,49.0199,10435.0
2021-01-12 12:45:00,57.02,57.09,57.02,57.05,16347.0,49.0113,49.0714,49.0113,49.0371,16347.0
2021-01-12 12:50:00,57.05,57.07,56.92,56.92,7873.0,49.0371,49.0543,48.9253,48.9253,7873.0
2021-01-12 12:55:00,56.93,57.02,56.93,56.98,10701.0,48.9339,49.0113,48.9339,48.9769,10701.0
2021-01-12 13:00:00,56.97,57.02,56.95,56.98,10570.0,48.9683,49.0113,48.9511,48.9769,10570.0
2021-01-12 13:05:00,56.98,56.99,56.88,56.89,8886.0,48.9769,48.9855,48.8909,48.8995,8886.0
2021-01-12 13:10:00,56.88,56.99,56.86,56.96,11274.0,48.8909,48.9855,48.8737,48.9597,11274.0
2021-01-12 13:15:00,56.95,57.02,56.95,56.99,24624.0,48.9511,49.0113,48.9511,48.9855,24624.0
2021-01-12 13:20:00,56.99,56.99,56.93,56.94,10809.0,48.9855,48.9855,48.9339,48.9425,10809.0
2021-01-12 13:25:00,56.94,57.09,56.94,57.09,11253.0,48.9425,49.0714,48.9425,49.0714,11253.0
2021-01-12 13:30:00,57.08,57.11,56.96,57.1,44752.0,49.0628,49.0886,48.9597,49.08,44752.0
2021-01-12 13:35:00,57.1,57.12,57.06,57.08,8644.0,49.08,49.0972,49.0457,49.0628,8644.0
2021-01-12 13:40:00,57.09,57.13,57.09,57.12,5348.0,49.0714,49.1058,49.0714,49.0972,5348.0
2021-01-12 13:45:00,57.12,57.14,57.07,57.12,8195.0,49.0972,49.1144,49.0543,49.0972,8195.0
2021-01-12 13:50:00,57.12,57.13,57.08,57.1,9500.0,49.0972,49.1058,49.0628,49.08,9500.0
2021-01-12 13:55:00,57.09,57.14,57.07,57.13,7652.0,49.0714,49.1144,49.0543,49.1058,7652.0
2021-01-12 14:00:00,57.14,57.16,57.07,57.15,30887.0,49.1144,49.1316,49.0543,49.123,30887.0
2021-01-12 14:05:00,57.16,57.28,57.16,57.28,15069.0,49.1316,49.2348,49.1316,49.2348,15069.0
2021-01-12 14:10:00,57.3,57.39,57.29,57.33,5620.0,49.2519,49.3293,49.2434,49.2777,5620.0
2021-01-12 14:15:00,57.32,57.32,57.21,57.22,9212.0,49.2691,49.2691,49.1746,49.1832,9212.0
2021-01-12 14:20:00,57.23,57.29,57.21,57.29,8548.0,49.1918,49.2434,49.1746,49.2434,8548.0
2021-01-12 14:25:00,57.27,57.3,57.18,57.18,8399.0,49.2262,49.2519,49.1488,49.1488,8399.0
2021-01-12 14:30:00,57.2,57.27,57.16,57.21,10646.0,49.166,49.2262,49.1316,49.1746,10646.0
2021-01-12 14:35:00,57.21,57.48,57.19,57.48,42412.0,49.1746,49.4067,49.1574,49.4067,42412.0
2021-01-12 14:40:00,57.48,57.54,57.32,57.35,23005.0,49.4067,49.4582,49.2691,49.2949,23005.0
2021-01-12 14:45:00,57.36,57.44,57.35,57.38,10957.0,49.3035,49.3723,49.2949,49.3207,10957.0
2021-01-12 14:50:00,57.39,57.39,57.34,57.38,16033.0,49.3293,49.3293,49.2863,49.3207,16033.0
2021-01-12 14:55:00,57.37,57.43,57.35,57.39,12381.0,49.3121,49.3637,49.2949,49.3293,12381.0
2021-01-12 15:00:00,57.39,57.42,57.33,57.38,11642.0,49.3293,49.3551,49.2777,49.3207,11642.0
2021-01-12 15:05:00,57.37,57.43,57.33,57.35,10618.0,49.3121,49.3637,49.2777,49.2949,10618.0
2021-01-12 15:10:00,57.35,57.38,57.28,57.32,8226.0,49.2949,49.3207,49.2348,49.2691,8226.0
2021-01-12 15:15:00,57.34,57.42,57.28,57.42,7959.0,49.2863,49.3551,49.2348,49.3551,7959.0
2021-01-12 15:20:00,57.42,57.45,57.34,57.35,14318.0,49.3551,49.3809,49.2863,49.2949,14318.0
2021-01-12 15:25:00,57.35,57.38,57.31,57.36,18330.0,49.2949,49.3207,49.2605,49.3035,18330.0
2021-01-12 15:30:00,57.36,57.4,57.27,57.32,21034.0,49.3035,49.3379,49.2262,49.2691,21034.0
2021-01-12 15:35:00,57.31,57.34,57.22,57.23,23866.0,49.2605,49.2863,49.1832,49.1918,23866.0
2021-01-12 15:40:00,57.21,57.26,57.17,57.19,25214.0,49.1746,49.2176,49.1402,49.1574,25214.0
2021-01-12 15:45:00,57.22,57.39,57.2,57.39,61072.0,49.1832,49.3293,49.166,49.3293,61072.0
2021-01-12 15:50:00,57.39,57.39,57.27,57.33,58833.0,49.3293,49.3293,49.2262,49.2777,58833.0
2021-01-12 15:55:00,57.33,57.46,57.33,57.34,159106.0,49.2777,49.3895,49.2777,49.2863,159106.0
2021-01-13 09:30:00,57.58,57.68,57.41,57.68,20207.0,49.4926,49.5786,49.3465,49.5786,20207.0
2021-01-13 09:35:00,57.63,57.77,57.56,57.77,9957.0,49.5356,49.6559,49.4754,49.6559,9957.0
2021-01-13 09:40:00,57.79,57.93,57.75,57.93,13341.0,49.6731,49.7935,49.6387,49.7935,13341.0
2021-01-13 09:45:00,57.91,57.93,57.74,57.87,19195.0,49.7763,49.7935,49.6301,49.7419,19195.0
2021-01-13 09:50:00,57.86,58.0,57.85,57.97,14893.0,49.7333,49.8536,49.7247,49.8278,14893.0
2021-01-13 09:55:00,57.97,58.12,57.92,58.06,13911.0,49.8278,49.9568,49.7849,49.9052,13911.0
2021-01-13 10:00:00,58.07,58.18,58.04,58.12,9922.0,49.9138,50.0083,49.888,49.9568,9922.0
2021-01-13 10:05:00,58.09,58.1,57.97,58.03,19768.0,49.931,49.9396,49.8278,49.8794,19768.0
2021-01-13 10:10:00,58.04,58.13,58.02,58.05,30624.0,49.888,49.9654,49.8708,49.8966,30624.0
2021-01-13 10:15:00,58.08,58.2,58.08,58.15,7798.0,49.9224,50.0255,49.9224,49.9826,7798.0
2021-01-13 10:20:00,58.12,58.28,58.08,58.28,9283.0,49.9568,50.0943,49.9224,50.0943,9283.0
2021-01-13 10:25:00,58.26,58.26,58.06,58.1,4452.0,50.0771,50.0771,49.9052,49.9396,4452.0
2021-01-13 10:30:00,58.12,58.26,58.09,58.18,16432.0,49.9568,50.0771,49.931,50.0083,16432.0
2021-01-13 10:35:00,58.19,58.27,58.19,58.27,6270.0,50.0169,50.0857,50.0169,50.0857,6270.0
2021-01-13 10:40:00,58.29,58.3,58.18,58.2,8777.0,50.1029,50.1115,50.0083,50.0255,8777.0
2021-01-13 10:45:00,58.19,58.24,58.14,58.24,6565.0,50.0169,50.0599,49.974,50.0599,6565.0
2021-01-13 10:50:00,58.23,58.27,58.2,58.27,2988.0,50.0513,50.0857,50.0255,50.0857,2988.0
2021-01-13 10:55:00,58.25,58.29,58.2,58.22,8271.0,50.0685,50.1029,50.0255,50.0427,8271.0
2021-01-13 11:00:00,58.23,58.24,58.09,58.11,13053.0,50.0513,50.0599,49.931,49.9482,13053.0
2021-01-13 11:05:00,58.08,58.11,58.05,58.11,13653.0,49.9224,49.9482,49.8966,49.9482,13653.0
2021-01-13 11:10:00,58.1,58.25,58.1,58.22,9002.0,49.9396,50.0685,49.9396,50.0427,9002.0
2021-01-13 11:15:00,58.24,58.25,58.15,58.17,8866.0,50.0599,50.0685,49.9826,49.9997,8866.0
2021-01-13 11:20:00,58.17,58.27,58.17,58.25,14682.0,49.9997,50.0857,49.9997,50.0685,14682.0
2021-01-13 11:25:00,58.25,58.25,58.06,58.06,7291.0,50.0685,50.0685,49.9052,49.9052,7291.0
2021-01-13 11:30:00,58.05,58.05,57.95,57.97,9255.0,49.8966,49.8966,49.8106,49.8278,9255.0
2021-01-13 11:35:00,57.95,58.05,57.94,58.02,10162.0,49.8106,49.8966,49.8021,49.8708,10162.0
2021-01-13 11:40:00,58.03,58.11,58.0,58.11,12105.0,49.8794,49.9482,49.8536,49.9482,12105.0
2021-01-13 11:45:00,58.11,58.23,58.1,58.18,15571.0,49.9482,50.0513,49.9396,50.0083,15571.0
2021-01-13 11:50:00,58.2,58.27,58.18,58.23,6095.0,50.0255,50.0857,50.0083,50.0513,6095.0
2021-01-13 11:55:00,58.22,58.23,58.18,58.22,6233.0,50.0427,50.0513,50.0083,50.0427,6233.0
2021-01-13 12:00:00,58.22,58.26,58.16,58.25,10274.0,50.0427,50.0771,49.9912,50.0685,10274.0
2021-01-13 12:05:00,58.25,58.26,58.22,58.26,10810.0,50.0685,50.0771,50.0427,50.0771,10810.0
2021-01-13 12:10:00,58.24,58.26,58.2,58.21,12221.0,50.0599,50.0771,50.0255,50.0341,12221.0
2021-01-13 12:15:00,58.21,58.23,58.18,58.23,13840.0,50.0341,50.0513,50.0083,50.0513,13840.0
2021-01-13 12:20:00,58.23,58.28,58.22,58.27,7454.0,50.0513,50.0943,50.0427,50.0857,7454.0
2021-01-13 12:25:00,58.27,58.37,58.27,58.35,9439.0,50.0857,50.1717,50.0857,50.1545,9439.0
2021-01-13 12:30:00,58.34,58.39,58.3,58.31,9679.0,50.1459,50.1888,50.1115,50.1201,9679.0
2021-01-13 12:35:00,58.28,58.32,58.24,58.28,12815.0,50.0943,50.1287,50.0599,50.0943,12815.0
2021-01-13 12:40:00,58.3,58.3,58.23,58.29,10257.0,50.1115,50.1115,50.0513,50.1029,10257.0
2021-01-13 12:45:00,58.3,58.35,58.28,58.35,11466.0,50.1115,50.1545,50.0943,50.1545,11466.0
2021-01-13 12:50:00,58.36,58.41,58.32,58.41,6329.0,50.1631,50.206,50.1287,50.206,6329.0
2021-01-13 12:55:00,58.41,58.49,58.41,58.45,11860.0,50.206,50.2748,50.206,50.2404,11860.0
2021-01-13 13:00:00,58.45,58.48,58.29,58.35,21926.0,50.2404,50.2662,50.1029,50.1545,21926.0
2021-01-13 13:05:00,58.32,58.39,58.25,58.39,56380.0,50.1287,50.1888,50.0685,50.1888,56380.0
2021-01-13 13:10:00,58.41,58.44,58.35,58.41,17460.0,50.206,50.2318,50.1545,50.206,17460.0
2021-01-13 13:15:00,58.4,58.43,58.37,58.38,8706.0,50.1974,50.2232,50.1717,50.1803,8706.0
2021-01-13 13:20:00,58.38,58.38,58.34,58.34,10711.0,50.1803,50.1803,50.1459,50.1459,10711.0
2021-01-13 13:25:00,58.33,58.34,58.27,58.27,9860.0,50.1373,50.1459,50.0857,50.0857,9860.0
2021-01-13 13:30:00,58.25,58.27,58.2,58.24,10423.0,50.0685,50.0857,50.0255,50.0599,10423.0
2021-01-13 13:35:00,58.23,58.28,58.18,58.26,21834.0,50.0513,50.0943,50.0083,50.0771,21834.0
2021-01-13 13:40:00,58.27,58.52,58.27,58.49,43354.0,50.0857,50.3006,50.0857,50.2748,43354.0
2021-01-13 13:45:00,58.49,58.51,58.42,58.51,32189.0,50.2748,50.292,50.2146,50.292,32189.0
2021-01-13 13:50:00,58.51,58.53,58.41,58.43,44606.0,50.292,50.3092,50.206,50.2232,44606.0
2021-01-13 13:55:00,58.42,58.51,58.37,58.51,25584.0,50.2146,50.292,50.1717,50.292,25584.0
2021-01-13 14:00:00,58.51,58.57,58.44,58.5,42730.0,50.292,50.3436,50.2318,50.2834,42730.0
2021-01-13 14:05:00,58.5,58.52,58.46,58.52,24047.0,50.2834,50.3006,50.249,50.3006,24047.0
2021-01-13 14:10:00,58.53,58.59,58.52,58.59,19566.0,50.3092,50.3608,50.3006,50.3608,19566.0
2021-01-13 14:15:00,58.59,58.6,58.43,58.48,25120.0,50.3608,50.3694,50.2232,50.2662,25120.0
2021-01-13 14:20:00,58.49,58.54,58.48,58.53,14237.0,50.2748,50.3178,50.2662,50.3092,14237.0
2021-01-13 14:25:00,58.53,58.58,58.47,58.57,20952.0,50.3092,50.3522,50.2576,50.3436,20952.0
2021-01-13 14:30:00,58.57,58.61,58.49,58.6,36070.0,50.3436,50.3779,50.2748,50.3694,36070.0
2021-01-13 14:35:00,58.6,58.76,58.57,58.57,56408.0,50.3694,50.5069,50.3436,50.3436,56408.0
2021-01-13 14:40:00,58.58,58.58,58.41,58.45,47017.0,50.3522,50.3522,50.206,50.2404,47017.0
2021-01-13 14:45:00,58.45,58.45,58.39,58.41,17911.0,50.2404,50.2404,50.1888,50.206,17911.0
2021-01-13 14:50:00,58.4,58.45,58.4,58.42,11344.0,50.1974,50.2404,50.1974,50.2146,11344.0
2021-01-13 14:55:00,58.43,58.49,58.4,58.45,11294.0,50.2232,50.2748,50.1974,50.2404,11294.0
2021-01-13 15:00:00,58.46,58.49,58.38,58.38,13323.0,50.249,50.2748,50.1803,50.1803,13323.0
2021-01-13 15:05:00,58.38,58.43,58.37,58.42,18096.0,50.1803,50.2232,50.1717,50.2146,18096.0
2021-01-13 15:10:00,58.41,58.43,58.32,58.35,20544.0,50.206,50.2232,50.1287,50.1545,20544.0
2021-01-13 15:15:00,58.35,58.53,58.34,58.47,41686.0,50.1545,50.3092,50.1459,50.2576,41686.0
2021-01-13 15:20:00,58.46,58.5,58.43,58.5,26514.0,50.249,50.2834,50.2232,50.2834,26514.0
2021-01-13 15:25:00,58.5,58.53,58.42,58.5,32968.0,50.2834,50.3092,50.2146,50.2834,32968.0
2021-01-13 15:30:00,58.5,58.58,58.49,58.55,25598.0,50.2834,50.3522,50.2748,50.3264,25598.0
2021-01-13 15:35:00,58.55,58.69,58.54,58.65,61392.0,50.3264,50.4467,50.3178,50.4123,61392.0
2021-01-13 15:40:00,58.65,58.71,58.54,58.55,57188.0,50.4123,50.4639,50.3178,50.3264,57188.0
2021-01-13 15:45:00,58.56,58.72,58.55,58.69,61308.0,50.335,50.4725,50.3264,50.4467,61308.0
2021-01-13 15:50:00,58.69,58.89,58.62,58.7,173636.0,50.4467,50.6186,50.3865,50.4553,173636.0
2021-01-13 15:55:00,58.69,58.75,58.63,58.68,198533.0,50.4467,50.4983,50.3951,50.4381,198533.0
2021-01-14 09:30:00,58.42,58.68,58.01,58.07,62279.0,50.2146,50.4381,49.8622,49.9138,62279.0
2021-01-14 09:35:00,58.03,58.2,58.0,58.11,13600.0,49.8794,50.0255,49.8536,49.9482,13600.0
2021-01-14 09:40:00,58.17,58.49,58.16,58.49,13767.0,49.9997,50.2748,49.9912,50.2748,13767.0
2021-01-14 09:45:00,58.52,58.58,58.39,58.39,16731.0,50.3006,50.3522,50.1888,50.1888,16731.0
2021-01-14 09:50:00,58.44,58.54,58.26,58.32,11297.0,50.2318,50.3178,50.0771,50.1287,11297.0
2021-01-14 09:55:00,58.3,58.4,58.26,58.32,8123.0,50.1115,50.1974,50.0771,50.1287,8123.0
2021-01-14 10:00:00,58.36,58.55,58.29,58.35,19894.0,50.1631,50.3264,50.1029,50.1545,19894.0
2021-01-14 10:05:00,58.31,58.34,58.24,58.27,9999.0,50.1201,50.1459,50.0599,50.0857,9999.0
2021-01-14 10:10:00,58.25,58.35,58.21,58.26,9120.0,50.0685,50.1545,50.0341,50.0771,9120.0
2021-01-14 10:15:00,58.22,58.22,58.09,58.18,7920.0,50.0427,50.0427,49.931,50.0083,7920.0
2021-01-14 10:20:00,58.19,58.32,58.15,58.24,22567.0,50.0169,50.1287,49.9826,50.0599,22567.0
2021-01-14 10:25:00,58.26,58.32,58.22,58.28,5250.0,50.0771,50.1287,50.0427,50.0943,5250.0
2021-01-14 10:30:00,58.27,58.31,58.19,58.19,8003.0,50.0857,50.1201,50.0169,50.0169,8003.0
2021-01-14 10:35:00,58.19,58.27,58.11,58.27,14884.0,50.0169,50.0857,49.9482,50.0857,14884.0
2021-01-14 10:40:00,58.29,58.32,58.21,58.32,9308.0,50.1029,50.1287,50.0341,50.1287,9308.0
2021-01-14 10:45:00,58.33,58.33,58.23,58.27,8489.0,50.1373,50.1373,50.0513,50.0857,8489.0
2021-01-14 10:50:00,58.29,58.29,58.1,58.11,13125.0,50.1029,50.1029,49.9396,49.9482,13125.0
2021-01-14 10:55:00,58.13,58.14,58.07,58.13,18381.0,49.9654,49.974,49.9138,49.9654,18381.0
2021-01-14 11:00:00,58.11,58.15,58.02,58.05,6376.0,49.9482,49.9826,49.8708,49.8966,6376.0
2021-01-14 11:05:00,58.01,58.04,57.99,58.02,6921.0,49.8622,49.888,49.845,49.8708,6921.0
2021-01-14 11:10:00,58.01,58.16,58.0,58.12,21848.0,49.8622,49.9912,49.8536,49.9568,21848.0
2021-01-14 11:15:00,58.12,58.26,58.12,58.24,5183.0,49.9568,50.0771,49.9568,50.0599,5183.0
2021-01-14 11:20:00,58.27,58.3,58.21,58.22,4588.0,50.0857,50.1115,50.0341,50.0427,4588.0
2021-01-14 11:25:00,58.21,58.21,58.09,58.12,5722.0,50.0341,50.0341,49.931,49.9568,5722.0
2021-01-14 11:30:00,58.13,58.14,58.0,58.05,7662.0,49.9654,49.974,49.8536,49.8966,7662.0
2021-01-14 11:35:00,58.04,58.15,58.03,58.1,7077.0,49.888,49.9826,49.8794,49.9396,7077.0
2021-01-14 11:40:00,58.1,58.14,58.07,58.14,22078.0,49.9396,49.974,49.9138,49.974,22078.0
2021-01-14 11:45:00,58.19,58.23,58.17,58.23,4583.0,50.0169,50.0513,49.9997,50.0513,4583.0
2021-01-14 11:50:00,58.22,58.26,58.17,58.26,7104.0,50.0427,50.0771,49.9997,50.0771,7104.0
2021-01-14 11:55:00,58.25,58.3,58.22,58.27,4209.0,50.0685,50.1115,50.0427,50.0857,4209.0
2021-01-14 12:00:00,58.3,58.3,58.24,58.3,5251.0,50.1115,50.1115,50.0599,50.1115,5251.0
2021-01-14 12:05:00,58.3,58.34,58.27,58.33,6273.0,50.1115,50.1459,50.0857,50.1373,6273.0
2021-01-14 12:10:00,58.33,58.33,58.27,58.32,8443.0,50.1373,50.1373,50.0857,50.1287,8443.0
2021-01-14 12:15:00,58.33,58.37,58.32,58.34,5129.0,50.1373,50.1717,50.1287,50.1459,5129.0
2021-01-14 12:20:00,58.36,58.37,58.26,58.29,6872.0,50.1631,50.1717,50.0771,50.1029,6872.0
2021-01-14 12:25:00,58.28,58.33,58.26,58.32,5469.0,50.0943,50.1373,50.0771,50.1287,5469.0
2021-01-14 12:30:00,58.31,58.33,58.26,58.27,5595.0,50.1201,50.1373,50.0771,50.0857,5595.0
2021-01-14 12:35:00,58.29,58.31,58.28,58.29,4208.0,50.1029,50.1201,50.0943,50.1029,4208.0
2021-01-14 12:40:00,58.3,58.39,58.29,58.38,7732.0,50.1115,50.1888,50.1029,50.1803,7732.0
2021-01-14 12:45:00,58.38,58.42,58.36,58.39,5070.0,50.1803,50.2146,50.1631,50.1888,5070.0
2021-01-14 12:50:00,58.38,58.41,58.35,58.4,5887.0,50.1803,50.206,50.1545,50.1974,5887.0
2021-01-14 12:55:00,58.41,58.45,58.35,58.38,4007.0,50.206,50.2404,50.1545,50.1803,4007.0
2021-01-14 13:00:00,58.36,58.42,58.35,58.37,4871.0,50.1631,50.2146,50.1545,50.1717,4871.0
2021-01-14 13:05:00,58.4,58.42,58.37,58.41,5019.0,50.1974,50.2146,50.1717,50.206,5019.0
2021-01-14 13:10:00,58.38,58.42,58.35,58.37,3439.0,50.1803,50.2146,50.1545,50.1717,3439.0
2021-01-14 13:15:00,58.37,58.37,58.23,58.23,5853.0,50.1717,50.1717,50.0513,50.0513,5853.0
2021-01-14 13:20:00,58.22,58.34,58.22,58.32,10766.0,50.0427,50.1459,50.0427,50.1287,10766.0
2021-01-14 13:25:00,58.33,58.37,58.33,58.33,4514.0,50.1373,50.1717,50.1373,50.1373,4514.0
2021-01-14 13:30:00,58.34,58.36,58.29,58.36,7183.0,50.1459,50.1631,50.1029,50.1631,7183.0
2021-01-14 13:35:00,58.35,58.38,58.35,58.36,9029.0,50.1545,50.1803,50.1545,50.1631,9029.0
2021-01-14 13:40:00,58.35,58.36,58.32,58.33,6630.0,50.1545,50.1631,50.1287,50.1373,6630.0
2021-01-14 13:45:00,58.33,58.33,58.28,58.31,6617.0,50.1373,50.1373,50.0943,50.1201,6617.0
2021-01-14 13:50:00,58.32,58.35,58.3,58.33,28968.0,50.1287,50.1545,50.1115,50.1373,28968.0
2021-01-14 13:55:00,58.33,58.37,58.31,58.37,7913.0,50.1373,50.1717,50.1201,50.1717,7913.0
2021-01-14 14:00:00,58.37,58.38,58.31,58.33,8280.0,50.1717,50.1803,50.1201,50.1373,8280.0
2021-01-14 14:05:00,58.32,58.33,58.24,58.3,36425.0,50.1287,50.1373,50.0599,50.1115,36425.0
2021-01-14 14:10:00,58.3,58.32,58.26,58.3,7664.0,50.1115,50.1287,50.0771,50.1115,7664.0
2021-01-14 14:15:00,58.3,58.32,58.25,58.26,10894.0,50.1115,50.1287,50.0685,50.0771,10894.0
2021-01-14 14:20:00,58.26,58.29,58.24,58.29,9777.0,50.0771,50.1029,50.0599,50.1029,9777.0
2021-01-14 14:25:00,58.29,58.31,58.26,58.26,10813.0,50.1029,50.1201,50.0771,50.0771,10813.0
2021-01-14 14:30:00,58.27,58.31,58.26,58.28,9589.0,50.0857,50.1201,50.0771,50.0943,9589.0
2021-01-14 14:35:00,58.28,58.32,58.26,58.26,11163.0,50.0943,50.1287,50.0771,50.0771,11163.0
2021-01-14 14:40:00,58.27,58.27,58.11,58.13,27167.0,50.0857,50.0857,49.9482,49.9654,27167.0
2021-01-14 14:45:00,58.13,58.23,58.13,58.2,13896.0,49.9654,50.0513,49.9654,50.0255,13896.0
2021-01-14 14:50:00,58.2,58.27,58.17,58.26,15034.0,50.0255,50.0857,49.9997,50.0771,15034.0
2021-01-14 14:55:00,58.23,58.26,58.14,58.14,6245.0,50.0513,50.0771,49.974,49.974,6245.0
2021-01-14 15:00:00,58.16,58.21,58.12,58.17,21837.0,49.9912,50.0341,49.9568,49.9997,21837.0
2021-01-14 15:05:00,58.17,58.18,58.07,58.07,15023.0,49.9997,50.0083,49.9138,49.9138,15023.0
2021-01-14 15:10:00,58.1,58.1,57.92,57.97,16995.0,49.9396,49.9396,49.7849,49.8278,16995.0
2021-01-14 15:15:00,57.98,57.98,57.88,57.92,18351.0,49.8364,49.8364,49.7505,49.7849,18351.0
2021-01-14 15:20:00,57.93,58.01,57.92,57.95,40143.0,49.7935,49.8622,49.7849,49.8106,40143.0
2021-01-14 15:25:00,57.94,58.01,57.87,57.94,51949.0,49.8021,49.8622,49.7419,49.8021,51949.0
2021-01-14 15:30:00,57.96,58.03,57.93,57.93,21560.0,49.8192,49.8794,49.7935,49.7935,21560.0
2021-01-14 15:35:00,57.92,58.04,57.89,58.02,24242.0,49.7849,49.888,49.7591,49.8708,24242.0
2021-01-14 15:40:00,58.01,58.08,58.01,58.03,29086.0,49.8622,49.9224,49.8622,49.8794,29086.0
2021-01-14 15:45:00,58.03,58.09,57.95,57.97,35126.0,49.8794,49.931,49.8106,49.8278,35126.0
2021-01-14 15:50:00,57.94,57.95,57.75,57.81,76335.0,49.8021,49.8106,49.6387,49.6903,76335.0
2021-01-14 15:55:00,57.81,57.84,57.75,57.78,184970.0,49.6903,49.7161,49.6387,49.6645,184970.0
2021-01-15 09:30:00,57.71,57.89,57.55,57.82,207107.0,49.6044,49.7591,49.4668,49.6989,207107.0
2021-01-15 09:35:00,57.77,57.77,57.32,57.6,8185.0,49.6559,49.6559,49.2691,49.5098,8185.0
2021-01-15 09:40:00,57.62,57.85,57.47,57.79,28827.0,49.527,49.7247,49.3981,49.6731,28827.0
2021-01-15 09:45:00,57.79,57.81,57.47,57.47,121318.0,49.6731,49.6903,49.3981,49.3981,121318.0
2021-01-15 09:50:00,57.42,57.58,57.42,57.51,10190.0,49.3551,49.4926,49.3551,49.4324,10190.0
2021-01-15 09:55:00,57.48,57.71,57.46,57.65,16386.0,49.4067,49.6044,49.3895,49.5528,16386.0
2021-01-15 10:00:00,57.71,58.02,57.68,58.02,24658.0,49.6044,49.8708,49.5786,49.8708,24658.0
2021-01-15 10:05:00,58.04,58.14,57.98,58.09,16356.0,49.888,49.974,49.8364,49.931,16356.0
2021-01-15 10:10:00,58.08,58.14,58.04,58.05,11867.0,49.9224,49.974,49.888,49.8966,11867.0
2021-01-15 10:15:00,58.02,58.1,57.9,58.04,11468.0,49.8708,49.9396,49.7677,49.888,11468.0
2021-01-15 10:20:00,58.01,58.08,57.89,57.94,15369.0,49.8622,49.9224,49.7591,49.8021,15369.0
2021-01-15 10:25:00,57.96,57.97,57.79,57.82,7557.0,49.8192,49.8278,49.6731,49.6989,7557.0
2021-01-15 10:30:00,57.8,57.85,57.72,57.81,11335.0,49.6817,49.7247,49.613,49.6903,11335.0
2021-01-15 10:35:00,57.85,58.06,57.84,58.04,17231.0,49.7247,49.9052,49.7161,49.888,17231.0
2021-01-15 10:40:00,58.05,58.06,58.0,58.06,8548.0,49.8966,49.9052,49.8536,49.9052,8548.0
2021-01-15 10:45:00,58.05,58.13,58.03,58.11,8803.0,49.8966,49.9654,49.8794,49.9482,8803.0
2021-01-15 10:50:00,58.1,58.13,58.05,58.08,8449.0,49.9396,49.9654,49.8966,49.9224,8449.0
2021-01-15 10:55:00,58.1,58.14,58.01,58.03,7069.0,49.9396,49.974,49.8622,49.8794,7069.0
2021-01-15 11:00:00,58.04,58.04,57.96,58.0,9495.0,49.888,49.888,49.8192,49.8536,9495.0
2021-01-15 11:05:00,58.01,58.11,57.99,58.08,27932.0,49.8622,49.9482,49.845,49.9224,27932.0
2021-01-15 11:10:00,58.09,58.15,58.07,58.13,7808.0,49.931,49.9826,49.9138,49.9654,7808.0
2021-01-15 11:15:00,58.12,58.18,58.1,58.18,6215.0,49.9568,50.0083,49.9396,50.0083,6215.0
2021-01-15 11:20:00,58.18,58.18,58.1,58.12,22986.0,50.0083,50.0083,49.9396,49.9568,22986.0
2021-01-15 11:25:00,58.13,58.24,58.13,58.19,8214.0,49.9654,50.0599,49.9654,50.0169,8214.0
2021-01-15 11:30:00,58.17,58.2,58.14,58.17,11081.0,49.9997,50.0255,49.974,49.9997,11081.0
2021-01-15 11:35:00,58.16,58.23,58.12,58.23,7789.0,49.9912,50.0513,49.9568,50.0513,7789.0
2021-01-15 11:40:00,58.25,58.31,58.24,58.28,7149.0,50.0685,50.1201,50.0599,50.0943,7149.0
2021-01-15 11:45:00,58.28,58.29,58.23,58.26,6313.0,50.0943,50.1029,50.0513,50.0771,6313.0
2021-01-15 11:50:00,58.26,58.27,58.16,58.22,7150.0,50.0771,50.0857,49.9912,50.0427,7150.0
2021-01-15 11:55:00,58.21,58.44,58.19,58.44,173130.0,50.0341,50.2318,50.0169,50.2318,173130.0
2021-01-15 12:00:00,58.43,58.47,58.38,58.47,12688.0,50.2232,50.2576,50.1803,50.2576,12688.0
2021-01-15 12:05:00,58.47,58.6,58.44,58.59,14409.0,50.2576,50.3694,50.2318,50.3608,14409.0
2021-01-15 12:10:00,58.56,58.69,58.55,58.66,10625.0,50.335,50.4467,50.3264,50.4209,10625.0
2021-01-15 12:15:00,58.67,58.77,58.67,58.75,7677.0,50.4295,50.5155,50.4295,50.4983,7677.0
2021-01-15 12:20:00,58.78,58.78,58.73,58.78,7270.0,50.5241,50.5241,50.4811,50.5241,7270.0
2021-01-15 12:25:00,58.76,58.84,58.75,58.83,12048.0,50.5069,50.5756,50.4983,50.567,12048.0
2021-01-15 12:30:00,58.82,58.83,58.61,58.61,16561.0,50.5585,50.567,50.3779,50.3779,16561.0
2021-01-15 12:35:00,58.61,58.62,58.51,58.51,25539.0,50.3779,50.3865,50.292,50.292,25539.0
2021-01-15 12:40:00,58.5,58.62,58.49,58.6,30364.0,50.2834,50.3865,50.2748,50.3694,30364.0
2021-01-15 12:45:00,58.61,58.61,58.55,58.59,36748.0,50.3779,50.3779,50.3264,50.3608,36748.0
2021-01-15 12:50:00,58.62,58.73,58.59,58.72,10677.0,50.3865,50.4811,50.3608,50.4725,10677.0
2021-01-15 12:55:00,58.71,58.71,58.6,58.6,16094.0,50.4639,50.4639,50.3694,50.3694,16094.0
2021-01-15 13:00:00,58.58,58.65,58.56,58.59,9272.0,50.3522,50.4123,50.335,50.3608,9272.0
2021-01-15 13:05:00,58.63,58.76,58.6,58.76,7139.0,50.3951,50.5069,50.3694,50.5069,7139.0
2021-01-15 13:10:00,58.76,58.76,58.67,58.68,7137.0,50.5069,50.5069,50.4295,50.4381,7137.0
2021-01-15 13:15:00,58.7,58.75,58.68,58.75,5817.0,50.4553,50.4983,50.4381,50.4983,5817.0
2021-01-15 13:20:00,58.75,58.87,58.74,58.87,16349.0,50.4983,50.6014,50.4897,50.6014,16349.0
2021-01-15 13:25:00,58.87,58.91,58.83,58.9,37867.0,50.6014,50.6358,50.567,50.6272,37867.0
2021-01-15 13:30:00,58.9,58.9,58.82,58.9,17706.0,50.6272,50.6272,50.5585,50.6272,17706.0
2021-01-15 13:35:00,58.89,59.01,58.89,59.0,47031.0,50.6186,50.7218,50.6186,50.7132,47031.0
2021-01-15 13:40:00,59.0,59.01,58.96,58.99,21967.0,50.7132,50.7218,50.6788,50.7046,21967.0
2021-01-15 13:45:00,59.01,59.05,58.95,58.97,17473.0,50.7218,50.7561,50.6702,50.6874,17473.0
2021-01-15 13:50:00,58.96,58.99,58.91,58.92,11073.0,50.6788,50.7046,50.6358,50.6444,11073.0
2021-01-15 13:55:00,58.91,59.01,58.9,58.95,9908.0,50.6358,50.7218,50.6272,50.6702,9908.0
2021-01-15 14:00:00,58.94,59.05,58.92,59.03,12005.0,50.6616,50.7561,50.6444,50.739,12005.0
2021-01-15 14:05:00,59.02,59.02,58.97,59.02,14008.0,50.7304,50.7304,50.6874,50.7304,14008.0
2021-01-15 14:10:00,59.02,59.09,58.99,59.04,10278.0,50.7304,50.7905,50.7046,50.7476,10278.0
2021-01-15 14:15:00,59.05,59.14,59.03,59.03,7443.0,50.7561,50.8335,50.739,50.739,7443.0
2021-01-15 14:20:00,59.03,59.1,59.03,59.09,8249.0,50.739,50.7991,50.739,50.7905,8249.0
2021-01-15 14:25:00,59.09,59.13,59.08,59.1,6323.0,50.7905,50.8249,50.7819,50.7991,6323.0
2021-01-15 14:30:00,59.1,59.11,59.07,59.11,7971.0,50.7991,50.8077,50.7733,50.8077,7971.0
2021-01-15 14:35:00,59.1,59.18,59.1,59.17,11015.0,50.7991,50.8679,50.7991,50.8593,11015.0
2021-01-15 14:40:00,59.17,59.23,59.17,59.23,9601.0,50.8593,50.9109,50.8593,50.9109,9601.0
2021-01-15 14:45:00,59.23,59.43,59.22,59.43,49937.0,50.9109,51.0828,50.9023,51.0828,49937.0
2021-01-15 14:50:00,59.43,59.48,59.36,59.38,50915.0,51.0828,51.1258,51.0226,51.0398,50915.0
2021-01-15 14:55:00,59.39,59.4,59.26,59.3,29438.0,51.0484,51.057,50.9367,50.971,29438.0
2021-01-15 15:00:00,59.3,59.3,59.2,59.22,15801.0,50.971,50.971,50.8851,50.9023,15801.0
2021-01-15 15:05:00,59.22,59.23,59.15,59.23,15671.0,50.9023,50.9109,50.8421,50.9109,15671.0
2021-01-15 15:10:00,59.24,59.41,59.23,59.38,22424.0,50.9195,51.0656,50.9109,51.0398,22424.0
2021-01-15 15:15:00,59.41,59.48,59.39,59.45,20848.0,51.0656,51.1258,51.0484,51.1,20848.0
2021-01-15 15:20:00,59.44,59.51,59.39,59.51,18795.0,51.0914,51.1515,51.0484,51.1515,18795.0
2021-01-15 15:25:00,59.52,59.54,59.45,59.47,41980.0,51.1601,51.1773,51.1,51.1172,41980.0
2021-01-15 15:30:00,59.48,59.54,59.46,59.53,63178.0,51.1258,51.1773,51.1086,51.1687,63178.0
2021-01-15 15:35:00,59.53,59.56,59.47,59.5,59536.0,51.1687,51.1945,51.1172,51.1429,59536.0
2021-01-15 15:40:00,59.5,59.56,59.42,59.42,56427.0,51.1429,51.1945,51.0742,51.0742,56427.0
2021-01-15 15:45:00,59.41,59.48,59.28,59.29,43465.0,51.0656,51.1258,50.9538,50.9624,43465.0
2021-01-15 15:50:00,59.32,59.37,59.29,59.35,73372.0,50.9882,51.0312,50.9624,51.014,73372.0
2021-01-15 15:55:00,59.34,59.41,59.3,59.38,138774.0,51.0054,51.0656,50.971,51.0398,138774.0
2021-01-19 09:30:00,59.63,59.63,59.0,59.0,52095.0,51.2547,51.2547,50.7132,50.7132,52095.0
2021-01-19 09:35:00,59.0,59.03,58.7,58.88,33987.0,50.7132,50.739,50.4553,50.61,33987.0
2021-01-19 09:40:00,58.95,59.25,58.94,59.09,69265.0,50.6702,50.9281,50.6616,50.7905,69265.0
2021-01-19 09:45:00,59.04,59.2,58.99,59.06,8493.0,50.7476,50.8851,50.7046,50.7647,8493.0
2021-01-19 09:50:00,59.03,59.11,58.98,59.04,6627.0,50.739,50.8077,50.696,50.7476,6627.0
2021-01-19 09:55:00,59.04,59.13,59.0,59.09,5490.0,50.7476,50.8249,50.7132,50.7905,5490.0
2021-01-19 10:00:00,59.07,59.2,59.0,59.0,9769.0,50.7733,50.8851,50.7132,50.7132,9769.0
2021-01-19 10:05:00,58.99,59.0,58.73,58.76,10301.0,50.7046,50.7132,50.4811,50.5069,10301.0
2021-01-19 10:10:00,58.78,58.86,58.73,58.81,6780.0,50.5241,50.5928,50.4811,50.5499,6780.0
2021-01-19 10:15:00,58.76,58.92,58.76,58.8,7712.0,50.5069,50.6444,50.5069,50.5413,7712.0
2021-01-19 10:20:00,58.75,58.8,58.73,58.78,5460.0,50.4983,50.5413,50.4811,50.5241,5460.0
2021-01-19 10:25:00,58.73,58.8,58.66,58.77,9313.0,50.4811,50.5413,50.4209,50.5155,9313.0
2021-01-19 10:30:00,58.74,58.8,58.69,58.8,8833.0,50.4897,50.5413,50.4467,50.5413,8833.0
2021-01-19 10:35:00,58.79,58.79,58.57,58.57,8417.0,50.5327,50.5327,50.3436,50.3436,8417.0
2021-01-19 10:40:00,58.58,58.61,58.51,58.54,10100.0,50.3522,50.3779,50.292,50.3178,10100.0
2021-01-19 10:45:00,58.52,58.67,58.47,58.66,11300.0,50.3006,50.4295,50.2576,50.4209,11300.0
2021-01-19 10:50:00,58.64,58.81,58.63,58.78,11773.0,50.4037,50.5499,50.3951,50.5241,11773.0
2021-01-19 10:55:00,58.78,58.84,58.72,58.81,10232.0,50.5241,50.5756,50.4725,50.5499,10232.0
2021-01-19 11:00:00,58.79,58.84,58.76,58.77,11039.0,50.5327,50.5756,50.5069,50.5155,11039.0
2021-01-19 11:05:00,58.74,58.79,58.67,58.72,6885.0,50.4897,50.5327,50.4295,50.4725,6885.0
2021-01-19 11:10:00,58.73,58.84,58.72,58.82,10348.0,50.4811,50.5756,50.4725,50.5585,10348.0
2021-01-19 11:15:00,58.81,58.81,58.72,58.79,7188.0,50.5499,50.5499,50.4725,50.5327,7188.0
2021-01-19 11:20:00,58.8,58.85,58.72,58.84,8400.0,50.5413,50.5842,50.4725,50.5756,8400.0
2021-01-19 11:25:00,58.83,58.86,58.8,58.86,9120.0,50.567,50.5928,50.5413,50.5928,9120.0
2021-01-19 11:30:00,58.88,58.92,58.69,58.69,11831.0,50.61,50.6444,50.4467,50.4467,11831.0
2021-01-19 11:35:00,58.65,58.71,58.61,58.67,9720.0,50.4123,50.4639,50.3779,50.4295,9720.0
2021-01-19 11:40:00,58.64,58.75,58.6,58.75,11222.0,50.4037,50.4983,50.3694,50.4983,11222.0
2021-01-19 11:45:00,58.76,58.77,58.68,58.74,7297.0,50.5069,50.5155,50.4381,50.4897,7297.0
2021-01-19 11:50:00,58.74,58.8,58.72,58.79,6212.0,50.4897,50.5413,50.4725,50.5327,6212.0
2021-01-19 11:55:00,58.75,58.79,58.7,58.72,6588.0,50.4983,50.5327,50.4553,50.4725,6588.0
2021-01-19 12:00:00,58.73,58.77,58.69,58.77,10311.0,50.4811,50.5155,50.4467,50.5155,10311.0
2021-01-19 12:05:00,58.78,58.79,58.67,58.69,11322.0,50.5241,50.5327,50.4295,50.4467,11322.0
2021-01-19 12:10:00,58.68,58.68,58.63,58.65,3252.0,50.4381,50.4381,50.3951,50.4123,3252.0
2021-01-19 12:15:00,58.67,58.68,58.61,58.67,8431.0,50.4295,50.4381,50.3779,50.4295,8431.0
2021-01-19 12:20:00,58.67,58.72,58.66,58.7,6506.0,50.4295,50.4725,50.4209,50.4553,6506.0
2021-01-19 12:25:00,58.69,58.71,58.62,58.63,4645.0,50.4467,50.4639,50.3865,50.3951,4645.0
2021-01-19 12:30:00,58.63,58.7,58.61,58.67,30435.0,50.3951,50.4553,50.3779,50.4295,30435.0
2021-01-19 12:35:00,58.68,58.7,58.64,58.68,11468.0,50.4381,50.4553,50.4037,50.4381,11468.0
2021-01-19 12:40:00,58.68,58.86,58.68,58.86,5984.0,50.4381,50.5928,50.4381,50.5928,5984.0
2021-01-19 12:45:00,58.86,58.86,58.79,58.8,7670.0,50.5928,50.5928,50.5327,50.5413,7670.0
2021-01-19 12:50:00,58.81,58.91,58.81,58.91,8095.0,50.5499,50.6358,50.5499,50.6358,8095.0
2021-01-19 12:55:00,58.91,58.91,58.81,58.86,8227.0,50.6358,50.6358,50.5499,50.5928,8227.0
2021-01-19 13:00:00,58.83,58.86,58.77,58.79,6093.0,50.567,50.5928,50.5155,50.5327,6093.0
2021-01-19 13:05:00,58.81,58.82,58.77,58.77,6451.0,50.5499,50.5585,50.5155,50.5155,6451.0
2021-01-19 13:10:00,58.78,58.83,58.75,58.76,7828.0,50.5241,50.567,50.4983,50.5069,7828.0
2021-01-19 13:15:00,58.76,58.79,58.67,58.68,6900.0,50.5069,50.5327,50.4295,50.4381,6900.0
2021-01-19 13:20:00,58.69,58.72,58.66,58.7,6740.0,50.4467,50.4725,50.4209,50.4553,6740.0
2021-01-19 13:25:00,58.69,58.72,58.56,58.59,14466.0,50.4467,50.4725,50.335,50.3608,14466.0
2021-01-19 13:30:00,58.57,58.6,58.54,58.57,8375.0,50.3436,50.3694,50.3178,50.3436,8375.0
2021-01-19 13:35:00,58.56,58.65,58.56,58.59,9783.0,50.335,50.4123,50.335,50.3608,9783.0
2021-01-19 13:40:00,58.57,58.63,58.54,58.62,9494.0,50.3436,50.3951,50.3178,50.3865,9494.0
2021-01-19 13:45:00,58.63,58.66,58.59,58.61,7172.0,50.3951,50.4209,50.3608,50.3779,7172.0
2021-01-19 13:50:00,58.63,58.71,58.62,58.69,8409.0,50.3951,50.4639,50.3865,50.4467,8409.0
2021-01-19 13:55:00,58.69,58.73,58.63,58.66,9535.0,50.4467,50.4811,50.3951,50.4209,9535.0
2021-01-19 14:00:00,58.69,58.72,58.64,58.67,13879.0,50.4467,50.4725,50.4037,50.4295,13879.0
2021-01-19 14:05:00,58.67,58.72,58.63,58.7,10240.0,50.4295,50.4725,50.3951,50.4553,10240.0
2021-01-19 14:10:00,58.72,58.74,58.69,58.74,8922.0,50.4725,50.4897,50.4467,50.4897,8922.0
2021-01-19 14:15:00,58.73,58.74,58.69,58.71,9287.0,50.4811,50.4897,50.4467,50.4639,9287.0
2021-01-19 14:20:00,58.7,58.74,58.67,58.7,9750.0,50.4553,50.4897,50.4295,50.4553,9750.0
2021-01-19 14:25:00,58.7,58.77,58.7,58.76,7856.0,50.4553,50.5155,50.4553,50.5069,7856.0
2021-01-19 14:30:00,58.78,58.78,58.73,58.74,9623.0,50.5241,50.5241,50.4811,50.4897,9623.0
2021-01-19 14:35:00,58.75,58.77,58.72,58.73,11968.0,50.4983,50.5155,50.4725,50.4811,11968.0
2021-01-19 14:40:00,58.73,58.77,58.66,58.68,28257.0,50.4811,50.5155,50.4209,50.4381,28257.0
2021-01-19 14:45:00,58.68,58.73,58.66,58.7,7200.0,50.4381,50.4811,50.4209,50.4553,7200.0
2021-01-19 14:50:00,58.7,58.74,58.63,58.66,7714.0,50.4553,50.4897,50.3951,50.4209,7714.0
2021-01-19 14:55:00,58.66,58.68,58.6,58.61,9293.0,50.4209,50.4381,50.3694,50.3779,9293.0
2021-01-19 15:00:00,58.61,58.65,58.56,58.6,11308.0,50.3779,50.4123,50.335,50.3694,11308.0
2021-01-19 15:05:00,58.6,58.61,58.55,58.59,8987.0,50.3694,50.3779,50.3264,50.3608,8987.0
2021-01-19 15:10:00,58.59,58.62,58.56,58.62,32127.0,50.3608,50.3865,50.335,50.3865,32127.0
2021-01-19 15:15:00,58.61,58.61,58.5,58.51,14456.0,50.3779,50.3779,50.2834,50.292,14456.0
2021-01-19 15:20:00,58.51,58.52,58.41,58.43,35356.0,50.292,50.3006,50.206,50.2232,35356.0
2021-01-19 15:25:00,58.42,58.46,58.31,58.34,18622.0,50.2146,50.249,50.1201,50.1459,18622.0
2021-01-19 15:30:00,58.33,58.42,58.32,58.42,38122.0,50.1373,50.2146,50.1287,50.2146,38122.0
2021-01-19 15:35:00,58.42,58.42,58.32,58.34,36751.0,50.2146,50.2146,50.1287,50.1459,36751.0
2021-01-19 15:40:00,58.33,58.39,58.33,58.37,36430.0,50.1373,50.1888,50.1373,50.1717,36430.0
2021-01-19 15:45:00,58.37,58.4,58.36,58.38,53198.0,50.1717,50.1974,50.1631,50.1803,53198.0
2021-01-19 15:50:00,58.38,58.4,58.25,58.27,99761.0,50.1803,50.1974,50.0685,50.0857,99761.0
2021-01-19 15:55:00,58.26,58.28,58.11,58.17,224412.0,50.0771,50.0943,49.9482,49.9997,224412.0
2021-01-20 09:30:00,58.11,58.13,57.96,58.0,40011.0,49.9482,49.9654,49.8192,49.8536,40011.0
2021-01-20 09:35:00,57.9,57.93,57.57,57.7,11195.0,49.7677,49.7935,49.484,49.5958,11195.0
2021-01-20 09:40:00,57.65,57.69,57.6,57.65,12985.0,49.5528,49.5872,49.5098,49.5528,12985.0
2021-01-20 09:45:00,57.63,57.8,57.56,57.71,38185.0,49.5356,49.6817,49.4754,49.6044,38185.0
2021-01-20 09:50:00,57.75,57.92,57.73,57.86,22027.0,49.6387,49.7849,49.6215,49.7333,22027.0
2021-01-20 09:55:00,57.83,57.83,57.62,57.73,18739.0,49.7075,49.7075,49.527,49.6215,18739.0
2021-01-20 10:00:00,57.73,58.16,57.73,58.14,20630.0,49.6215,49.9912,49.6215,49.974,20630.0
2021-01-20 10:05:00,58.16,58.23,58.07,58.11,28684.0,49.9912,50.0513,49.9138,49.9482,28684.0
2021-01-20 10:10:00,58.12,58.14,58.04,58.12,16303.0,49.9568,49.974,49.888,49.9568,16303.0
2021-01-20 10:15:00,58.13,58.35,58.13,58.32,14171.0,49.9654,50.1545,49.9654,50.1287,14171.0
2021-01-20 10:20:00,58.33,58.36,58.24,58.29,13822.0,50.1373,50.1631,50.0599,50.1029,13822.0
2021-01-20 10:25:00,58.22,58.31,58.22,58.23,20109.0,50.0427,50.1201,50.0427,50.0513,20109.0
2021-01-20 10:30:00,58.22,58.33,58.2,58.29,14908.0,50.0427,50.1373,50.0255,50.1029,14908.0
2021-01-20 10:35:00,58.26,58.31,58.24,58.3,13296.0,50.0771,50.1201,50.0599,50.1115,13296.0
2021-01-20 10:40:00,58.3,58.45,58.23,58.45,18886.0,50.1115,50.2404,50.0513,50.2404,18886.0
2021-01-20 10:45:00,58.48,58.73,58.47,58.73,20307.0,50.2662,50.4811,50.2576,50.4811,20307.0
2021-01-20 10:50:00,58.73,58.78,58.61,58.63,34361.0,50.4811,50.5241,50.3779,50.3951,34361.0
2021-01-20 10:55:00,58.61,58.64,58.47,58.57,15735.0,50.3779,50.4037,50.2576,50.3436,15735.0
2021-01-20 11:00:00,58.55,58.55,58.42,58.54,16995.0,50.3264,50.3264,50.2146,50.3178,16995.0
2021-01-20 11:05:00,58.54,58.61,58.48,58.53,15393.0,50.3178,50.3779,50.2662,50.3092,15393.0
2021-01-20 11:10:00,58.48,58.53,58.42,58.46,12342.0,50.2662,50.3092,50.2146,50.249,12342.0
2021-01-20 11:15:00,58.48,58.51,58.4,58.45,14759.0,50.2662,50.292,50.1974,50.2404,14759.0
2021-01-20 11:20:00,58.41,58.44,58.35,58.36,13320.0,50.206,50.2318,50.1545,50.1631,13320.0
2021-01-20 11:25:00,58.34,58.34,58.23,58.29,12767.0,50.1459,50.1459,50.0513,50.1029,12767.0
2021-01-20 11:30:00,58.3,58.33,58.23,58.28,11870.0,50.1115,50.1373,50.0513,50.0943,11870.0
2021-01-20 11:35:00,58.28,58.32,58.26,58.32,11914.0,50.0943,50.1287,50.0771,50.1287,11914.0
2021-01-20 11:40:00,58.31,58.37,58.27,58.32,12324.0,50.1201,50.1717,50.0857,50.1287,12324.0
2021-01-20 11:45:00,58.33,58.43,58.32,58.43,19413.0,50.1373,50.2232,50.1287,50.2232,19413.0
2021-01-20 11:50:00,58.41,58.61,58.41,58.53,44795.0,50.206,50.3779,50.206,50.3092,44795.0
2021-01-20 11:55:00,58.56,58.69,58.56,58.67,14379.0,50.335,50.4467,50.335,50.4295,14379.0
2021-01-20 12:00:00,58.68,58.74,58.67,58.71,11548.0,50.4381,50.4897,50.4295,50.4639,11548.0
2021-01-20 12:05:00,58.7,58.74,58.61,58.69,15221.0,50.4553,50.4897,50.3779,50.4467,15221.0
2021-01-20 12:10:00,58.7,58.77,58.67,58.71,12631.0,50.4553,50.5155,50.4295,50.4639,12631.0
2021-01-20 12:15:00,58.73,58.77,58.71,58.77,15560.0,50.4811,50.5155,50.4639,50.5155,15560.0
2021-01-20 12:20:00,58.77,58.87,58.75,58.87,13204.0,50.5155,50.6014,50.4983,50.6014,13204.0
2021-01-20 12:25:00,58.87,58.9,58.84,58.9,12638.0,50.6014,50.6272,50.5756,50.6272,12638.0
2021-01-20 12:30:00,58.87,58.91,58.81,58.91,16798.0,50.6014,50.6358,50.5499,50.6358,16798.0
2021-01-20 12:35:00,58.9,58.93,58.85,58.89,14291.0,50.6272,50.653,50.5842,50.6186,14291.0
2021-01-20 12:40:00,58.87,58.88,58.78,58.79,14395.0,50.6014,50.61,50.5241,50.5327,14395.0
2021-01-20 12:45:00,58.78,58.78,58.67,58.68,13176.0,50.5241,50.5241,50.4295,50.4381,13176.0
2021-01-20 12:50:00,58.68,58.76,58.65,58.69,12415.0,50.4381,50.5069,50.4123,50.4467,12415.0
2021-01-20 12:55:00,58.72,58.73,58.62,58.62,11560.0,50.4725,50.4811,50.3865,50.3865,11560.0
2021-01-20 13:00:00,58.64,58.68,58.6,58.65,12061.0,50.4037,50.4381,50.3694,50.4123,12061.0
2021-01-20 13:05:00,58.64,58.69,58.62,58.69,22811.0,50.4037,50.4467,50.3865,50.4467,22811.0
2021-01-20 13:10:00,58.69,58.72,58.67,58.69,10385.0,50.4467,50.4725,50.4295,50.4467,10385.0
2021-01-20 13:15:00,58.68,58.68,58.59,58.59,11972.0,50.4381,50.4381,50.3608,50.3608,11972.0
2021-01-20 13:20:00,58.6,58.6,58.49,58.5,11929.0,50.3694,50.3694,50.2748,50.2834,11929.0
2021-01-20 13:25:00,58.5,58.59,58.49,58.58,10532.0,50.2834,50.3608,50.2748,50.3522,10532.0
2021-01-20 13:30:00,58.58,58.58,58.53,58.58,13146.0,50.3522,50.3522,50.3092,50.3522,13146.0
2021-01-20 13:35:00,58.58,58.65,58.52,58.63,8556.0,50.3522,50.4123,50.3006,50.3951,8556.0
2021-01-20 13:40:00,58.62,58.65,58.58,58.63,14151.0,50.3865,50.4123,50.3522,50.3951,14151.0
2021-01-20 13:45:00,58.61,58.61,58.51,58.53,12591.0,50.3779,50.3779,50.292,50.3092,12591.0
2021-01-20 13:50:00,58.54,58.59,58.49,58.51,10832.0,50.3178,50.3608,50.2748,50.292,10832.0
2021-01-20 13:55:00,58.51,58.51,58.42,58.42,12494.0,50.292,50.292,50.2146,50.2146,12494.0
2021-01-20 14:00:00,58.42,58.47,58.42,58.45,11145.0,50.2146,50.2576,50.2146,50.2404,11145.0
2021-01-20 14:05:00,58.45,58.49,58.44,58.48,15678.0,50.2404,50.2748,50.2318,50.2662,15678.0
2021-01-20 14:10:00,58.48,58.64,58.44,58.63,16780.0,50.2662,50.4037,50.2318,50.3951,16780.0
2021-01-20 14:15:00,58.62,58.68,58.62,58.66,12952.0,50.3865,50.4381,50.3865,50.4209,12952.0
2021-01-20 14:20:00,58.67,58.68,58.6,58.64,14416.0,50.4295,50.4381,50.3694,50.4037,14416.0
2021-01-20 14:25:00,58.63,58.68,58.57,58.66,18613.0,50.3951,50.4381,50.3436,50.4209,18613.0
2021-01-20 14:30:00,58.67,58.73,58.65,58.73,13013.0,50.4295,50.4811,50.4123,50.4811,13013.0
2021-01-20 14:35:00,58.73,58.74,58.71,58.73,12330.0,50.4811,50.4897,50.4639,50.4811,12330.0
2021-01-20 14:40:00,58.73,58.82,58.73,58.79,14818.0,50.4811,50.5585,50.4811,50.5327,14818.0
2021-01-20 14:45:00,58.82,58.83,58.77,58.83,15148.0,50.5585,50.567,50.5155,50.567,15148.0
2021-01-20 14:50:00,58.84,58.85,58.76,58.84,11311.0,50.5756,50.5842,50.5069,50.5756,11311.0
2021-01-20 14:55:00,58.82,58.82,58.71,58.72,17902.0,50.5585,50.5585,50.4639,50.4725,17902.0
2021-01-20 15:00:00,58.72,58.81,58.67,58.8,29804.0,50.4725,50.5499,50.4295,50.5413,29804.0
2021-01-20 15:05:00,58.81,58.85,58.79,58.83,24851.0,50.5499,50.5842,50.5327,50.567,24851.0
2021-01-20 15:10:00,58.83,58.85,58.78,58.85,19478.0,50.567,50.5842,50.5241,50.5842,19478.0
2021-01-20 15:15:00,58.85,58.99,58.84,58.94,21986.0,50.5842,50.7046,50.5756,50.6616,21986.0
2021-01-20 15:20:00,58.95,58.97,58.87,58.88,20729.0,50.6702,50.6874,50.6014,50.61,20729.0
2021-01-20 15:25:00,58.88,59.07,58.88,59.07,27905.0,50.61,50.7733,50.61,50.7733,27905.0
2021-01-20 15:30:00,59.08,59.08,58.99,59.06,27666.0,50.7819,50.7819,50.7046,50.7647,27666.0
2021-01-20 15:35:00,59.06,59.28,59.06,59.28,45044.0,50.7647,50.9538,50.7647,50.9538,45044.0
2021-01-20 15:40:00,59.26,59.36,59.24,59.33,51935.0,50.9367,51.0226,50.9195,50.9968,51935.0
2021-01-20 15:45:00,59.32,59.45,59.3,59.39,94060.0,50.9882,51.1,50.971,51.0484,94060.0
2021-01-20 15:50:00,59.38,59.41,59.25,59.31,116910.0,51.0398,51.0656,50.9281,50.9796,116910.0
2021-01-20 15:55:00,59.32,59.33,59.25,59.25,219691.0,50.9882,50.9968,50.9281,50.9281,219691.0
2021-01-21 09:30:00,59.1,59.33,58.92,59.02,30646.0,50.7991,50.9968,50.6444,50.7304,30646.0
2021-01-21 09:35:00,59.01,59.01,58.68,58.73,4000.0,50.7218,50.7218,50.4381,50.4811,4000.0
2021-01-21 09:40:00,58.65,58.7,58.48,58.52,15021.0,50.4123,50.4553,50.2662,50.3006,15021.0
2021-01-21 09:45:00,58.48,58.55,58.44,58.51,9615.0,50.2662,50.3264,50.2318,50.292,9615.0
2021-01-21 09:50:00,58.57,58.64,58.52,58.64,7493.0,50.3436,50.4037,50.3006,50.4037,7493.0
2021-01-21 09:55:00,58.65,58.71,58.62,58.68,8127.0,50.4123,50.4639,50.3865,50.4381,8127.0
2021-01-21 10:00:00,58.7,58.75,58.65,58.7,8935.0,50.4553,50.4983,50.4123,50.4553,8935.0
2021-01-21 10:05:00,58.73,58.89,58.73,58.82,7560.0,50.4811,50.6186,50.4811,50.5585,7560.0
2021-01-21 10:10:00,58.82,58.92,58.78,58.92,11450.0,50.5585,50.6444,50.5241,50.6444,11450.0
2021-01-21 10:15:00,58.93,58.97,58.81,58.89,12333.0,50.653,50.6874,50.5499,50.6186,12333.0
2021-01-21 10:20:00,58.92,58.99,58.9,58.91,4682.0,50.6444,50.7046,50.6272,50.6358,4682.0
2021-01-21 10:25:00,58.86,58.87,58.82,58.86,4441.0,50.5928,50.6014,50.5585,50.5928,4441.0
2021-01-21 10:30:00,58.85,58.93,58.81,58.91,4531.0,50.5842,50.653,50.5499,50.6358,4531.0
2021-01-21 10:35:00,58.92,58.96,58.88,58.92,8185.0,50.6444,50.6788,50.61,50.6444,8185.0
2021-01-21 10:40:00,58.9,58.9,58.83,58.88,5464.0,50.6272,50.6272,50.567,50.61,5464.0
2021-01-21 10:45:00,58.85,58.91,58.85,58.87,6009.0,50.5842,50.6358,50.5842,50.6014,6009.0
2021-01-21 10:50:00,58.87,58.87,58.67,58.67,5217.0,50.6014,50.6014,50.4295,50.4295,5217.0
2021-01-21 10:55:00,58.67,58.73,58.65,58.7,14613.0,50.4295,50.4811,50.4123,50.4553,14613.0
2021-01-21 11:00:00,58.69,58.71,58.64,58.7,16061.0,50.4467,50.4639,50.4037,50.4553,16061.0
2021-01-21 11:05:00,58.69,58.72,58.67,58.7,16703.0,50.4467,50.4725,50.4295,50.4553,16703.0
2021-01-21 11:10:00,58.7,58.73,58.67,58.72,9895.0,50.4553,50.4811,50.4295,50.4725,9895.0
2021-01-21 11:15:00,58.71,58.71,58.52,58.58,15204.0,50.4639,50.4639,50.3006,50.3522,15204.0
2021-01-21 11:20:00,58.59,58.62,58.42,58.42,16886.0,50.3608,50.3865,50.2146,50.2146,16886.0
2021-01-21 11:25:00,58.41,58.45,58.36,58.37,8007.0,50.206,50.2404,50.1631,50.1717,8007.0
2021-01-21 11:30:00,58.39,58.45,58.27,58.41,7289.0,50.1888,50.2404,50.0857,50.206,7289.0
2021-01-21 11:35:00,58.43,58.53,58.43,58.5,6767.0,50.2232,50.3092,50.2232,50.2834,6767.0
2021-01-21 11:40:00,58.48,58.52,58.44,58.52,4580.0,50.2662,50.3006,50.2318,50.3006,4580.0
2021-01-21 11:45:00,58.52,58.53,58.42,58.45,7530.0,50.3006,50.3092,50.2146,50.2404,7530.0
2021-01-21 11:50:00,58.43,58.47,58.39,58.43,5709.0,50.2232,50.2576,50.1888,50.2232,5709.0
2021-01-21 11:55:00,58.43,58.47,58.42,58.47,3991.0,50.2232,50.2576,50.2146,50.2576,3991.0
2021-01-21 12:00:00,58.47,58.47,58.37,58.4,3053.0,50.2576,50.2576,50.1717,50.1974,3053.0
2021-01-21 12:05:00,58.42,58.45,58.41,58.42,4160.0,50.2146,50.2404,50.206,50.2146,4160.0
2021-01-21 12:10:00,58.43,58.51,58.4,58.51,7465.0,50.2232,50.292,50.1974,50.292,7465.0
2021-01-21 12:15:00,58.53,58.58,58.48,58.48,2980.0,50.3092,50.3522,50.2662,50.2662,2980.0
2021-01-21 12:20:00,58.51,58.51,58.44,58.44,4590.0,50.292,50.292,50.2318,50.2318,4590.0
2021-01-21 12:25:00,58.45,58.51,58.45,58.46,5143.0,50.2404,50.292,50.2404,50.249,5143.0
2021-01-21 12:30:00,58.46,58.53,58.45,58.51,10402.0,50.249,50.3092,50.2404,50.292,10402.0
2021-01-21 12:35:00,58.49,58.53,58.46,58.48,6591.0,50.2748,50.3092,50.249,50.2662,6591.0
2021-01-21 12:40:00,58.48,58.53,58.47,58.51,4541.0,50.2662,50.3092,50.2576,50.292,4541.0
2021-01-21 12:45:00,58.5,58.5,58.45,58.5,5582.0,50.2834,50.2834,50.2404,50.2834,5582.0
2021-01-21 12:50:00,58.49,58.56,58.49,58.5,6488.0,50.2748,50.335,50.2748,50.2834,6488.0
2021-01-21 12:55:00,58.5,58.57,58.48,58.56,5372.0,50.2834,50.3436,50.2662,50.335,5372.0
2021-01-21 13:00:00,58.56,58.57,58.5,58.51,7159.0,50.335,50.3436,50.2834,50.292,7159.0
2021-01-21 13:05:00,58.5,58.54,58.49,58.49,5238.0,50.2834,50.3178,50.2748,50.2748,5238.0
2021-01-21 13:10:00,58.51,58.51,58.45,58.45,4012.0,50.292,50.292,50.2404,50.2404,4012.0
2021-01-21 13:15:00,58.45,58.47,58.42,58.43,14291.0,50.2404,50.2576,50.2146,50.2232,14291.0
2021-01-21 13:20:00,58.43,58.43,58.39,58.39,1682.0,50.2232,50.2232,50.1888,50.1888,1682.0
2021-01-21 13:25:00,58.41,58.45,58.39,58.45,8414.0,50.206,50.2404,50.1888,50.2404,8414.0
2021-01-21 13:30:00,58.45,58.48,58.44,58.45,3939.0,50.2404,50.2662,50.2318,50.2404,3939.0
2021-01-21 13:35:00,58.42,58.44,58.41,58.42,4153.0,50.2146,50.2318,50.206,50.2146,4153.0
2021-01-21 13:40:00,58.42,58.49,58.4,58.48,6399.0,50.2146,50.2748,50.1974,50.2662,6399.0
2021-01-21 13:45:00,58.48,58.49,58.42,58.48,7666.0,50.2662,50.2748,50.2146,50.2662,7666.0
2021-01-21 13:50:00,58.48,58.53,58.48,58.53,7725.0,50.2662,50.3092,50.2662,50.3092,7725.0
2021-01-21 13:55:00,58.53,58.57,58.53,58.56,3378.0,50.3092,50.3436,50.3092,50.335,3378.0
2021-01-21 14:00:00,58.56,58.56,58.45,58.45,5700.0,50.335,50.335,50.2404,50.2404,5700.0
2021-01-21 14:05:00,58.47,58.52,58.45,58.49,6969.0,50.2576,50.3006,50.2404,50.2748,6969.0
2021-01-21 14:10:00,58.48,58.54,58.48,58.52,4493.0,50.2662,50.3178,50.2662,50.3006,4493.0
2021-01-21 14:15:00,58.53,58.56,58.52,58.54,3853.0,50.3092,50.335,50.3006,50.3178,3853.0
2021-01-21 14:20:00,58.54,58.57,58.52,58.52,6737.0,50.3178,50.3436,50.3006,50.3006,6737.0
2021-01-21 14:25:00,58.52,58.56,58.51,58.54,4565.0,50.3006,50.335,50.292,50.3178,4565.0
2021-01-21 14:30:00,58.55,58.58,58.55,58.55,5980.0,50.3264,50.3522,50.3264,50.3264,5980.0
2021-01-21 14:35:00,58.54,58.62,58.54,58.6,9344.0,50.3178,50.3865,50.3178,50.3694,9344.0
2021-01-21 14:40:00,58.61,58.65,58.61,58.64,4364.0,50.3779,50.4123,50.3779,50.4037,4364.0
2021-01-21 14:45:00,58.63,58.67,58.62,58.63,7897.0,50.3951,50.4295,50.3865,50.3951,7897.0
2021-01-21 14:50:00,58.63,58.7,58.62,58.7,9009.0,50.3951,50.4553,50.3865,50.4553,9009.0
2021-01-21 14:55:00,58.71,58.73,58.69,58.7,9119.0,50.4639,50.4811,50.4467,50.4553,9119.0
2021-01-21 15:00:00,58.7,58.7,58.64,58.67,8637.0,50.4553,50.4553,50.4037,50.4295,8637.0
2021-01-21 15:05:00,58.67,58.73,58.66,58.73,6002.0,50.4295,50.4811,50.4209,50.4811,6002.0
2021-01-21 15:10:00,58.72,58.75,58.65,58.73,11568.0,50.4725,50.4983,50.4123,50.4811,11568.0
2021-01-21 15:15:00,58.74,58.77,58.72,58.76,6820.0,50.4897,50.5155,50.4725,50.5069,6820.0
2021-01-21 15:20:00,58.76,58.79,58.72,58.72,11840.0,50.5069,50.5327,50.4725,50.4725,11840.0
2021-01-21 15:25:00,58.72,58.73,58.67,58.69,12684.0,50.4725,50.4811,50.4295,50.4467,12684.0
2021-01-21 15:30:00,58.67,58.68,58.55,58.57,20446.0,50.4295,50.4381,50.3264,50.3436,20446.0
2021-01-21 15:35:00,58.57,58.57,58.5,58.53,25119.0,50.3436,50.3436,50.2834,50.3092,25119.0
2021-01-21 15:40:00,58.52,58.59,58.5,58.54,36194.0,50.3006,50.3608,50.2834,50.3178,36194.0
2021-01-21 15:45:00,58.54,58.6,58.51,58.52,51262.0,50.3178,50.3694,50.292,50.3006,51262.0
2021-01-21 15:50:00,58.53,58.56,58.39,58.39,66385.0,50.3092,50.335,50.1888,50.1888,66385.0
2021-01-21 15:55:00,58.39,58.41,58.3,58.35,136817.0,50.1888,50.206,50.1115,50.1545,136817.0
2021-01-22 09:30:00,58.06,58.06,57.82,57.97,28692.0,49.9052,49.9052,49.6989,49.8278,28692.0
2021-01-22 09:35:00,57.94,57.94,57.64,57.77,6336.0,49.8021,49.8021,49.5442,49.6559,6336.0
2021-01-22 09:40:00,57.77,57.95,57.76,57.95,6765.0,49.6559,49.8106,49.6473,49.8106,6765.0
2021-01-22 09:45:00,57.92,57.95,57.76,57.76,12360.0,49.7849,49.8106,49.6473,49.6473,12360.0
2021-01-22 09:50:00,57.76,57.8,57.72,57.77,3831.0,49.6473,49.6817,49.613,49.6559,3831.0
2021-01-22 09:55:00,57.78,57.93,57.74,57.74,4839.0,49.6645,49.7935,49.6301,49.6301,4839.0
2021-01-22 10:00:00,57.73,57.86,57.71,57.86,11637.0,49.6215,49.7333,49.6044,49.7333,11637.0
2021-01-22 10:05:00,57.84,57.84,57.74,57.74,11911.0,49.7161,49.7161,49.6301,49.6301,11911.0
2021-01-22 10:10:00,57.73,57.87,57.73,57.84,8642.0,49.6215,49.7419,49.6215,49.7161,8642.0
2021-01-22 10:15:00,57.84,57.84,57.73,57.78,16096.0,49.7161,49.7161,49.6215,49.6645,16096.0
2021-01-22 10:20:00,57.76,57.83,57.68,57.83,9161.0,49.6473,49.7075,49.5786,49.7075,9161.0
2021-01-22 10:25:00,57.81,57.91,57.78,57.9,17153.0,49.6903,49.7763,49.6645,49.7677,17153.0
2021-01-22 10:30:00,57.91,57.99,57.78,57.78,9820.0,49.7763,49.845,49.6645,49.6645,9820.0
2021-01-22 10:35:00,57.8,57.85,57.75,57.84,18723.0,49.6817,49.7247,49.6387,49.7161,18723.0
2021-01-22 10:40:00,57.9,57.9,57.78,57.83,4622.0,49.7677,49.7677,49.6645,49.7075,4622.0
2021-01-22 10:45:00,57.84,57.85,57.78,57.79,5316.0,49.7161,49.7247,49.6645,49.6731,5316.0
2021-01-22 10:50:00,57.78,57.83,57.77,57.79,13444.0,49.6645,49.7075,49.6559,49.6731,13444.0
2021-01-22 10:55:00,57.8,57.82,57.78,57.81,15149.0,49.6817,49.6989,49.6645,49.6903,15149.0
2021-01-22 11:00:00,57.82,57.85,57.77,57.81,18410.0,49.6989,49.7247,49.6559,49.6903,18410.0
2021-01-22 11:05:00,57.8,57.86,57.79,57.81,11464.0,49.6817,49.7333,49.6731,49.6903,11464.0
2021-01-22 11:10:00,57.79,57.81,57.78,57.79,12953.0,49.6731,49.6903,49.6645,49.6731,12953.0
2021-01-22 11:15:00,57.77,57.82,57.72,57.82,7077.0,49.6559,49.6989,49.613,49.6989,7077.0
2021-01-22 11:20:00,57.81,57.82,57.76,57.78,9386.0,49.6903,49.6989,49.6473,49.6645,9386.0
2021-01-22 11:25:00,57.79,57.79,57.75,57.76,3113.0,49.6731,49.6731,49.6387,49.6473,3113.0
2021-01-22 11:30:00,57.8,57.87,57.78,57.86,4712.0,49.6817,49.7419,49.6645,49.7333,4712.0
2021-01-22 11:35:00,57.87,57.87,57.79,57.86,9466.0,49.7419,49.7419,49.6731,49.7333,9466.0
2021-01-22 11:40:00,57.86,57.96,57.86,57.94,8284.0,49.7333,49.8192,49.7333,49.8021,8284.0
2021-01-22 11:45:00,58.0,58.11,57.98,58.11,6516.0,49.8536,49.9482,49.8364,49.9482,6516.0
2021-01-22 11:50:00,58.1,58.17,58.09,58.15,7199.0,49.9396,49.9997,49.931,49.9826,7199.0
2021-01-22 11:55:00,58.15,58.26,58.12,58.23,5000.0,49.9826,50.0771,49.9568,50.0513,5000.0
2021-01-22 12:00:00,58.26,58.3,58.24,58.3,5895.0,50.0771,50.1115,50.0599,50.1115,5895.0
2021-01-22 12:05:00,58.32,58.32,58.18,58.18,8517.0,50.1287,50.1287,50.0083,50.0083,8517.0
2021-01-22 12:10:00,58.18,58.2,58.12,58.15,4965.0,50.0083,50.0255,49.9568,49.9826,4965.0
2021-01-22 12:15:00,58.17,58.23,58.17,58.23,4360.0,49.9997,50.0513,49.9997,50.0513,4360.0
2021-01-22 12:20:00,58.24,58.26,58.2,58.22,7708.0,50.0599,50.0771,50.0255,50.0427,7708.0
2021-01-22 12:25:00,58.22,58.26,58.2,58.25,2079.0,50.0427,50.0771,50.0255,50.0685,2079.0
2021-01-22 12:30:00,58.26,58.26,58.2,58.22,2683.0,50.0771,50.0771,50.0255,50.0427,2683.0
2021-01-22 12:35:00,58.2,58.23,58.17,58.22,3241.0,50.0255,50.0513,49.9997,50.0427,3241.0
2021-01-22 12:40:00,58.22,58.25,58.2,58.25,1400.0,50.0427,50.0685,50.0255,50.0685,1400.0
2021-01-22 12:45:00,58.25,58.25,58.2,58.25,1835.0,50.0685,50.0685,50.0255,50.0685,1835.0
2021-01-22 12:50:00,58.24,58.24,58.17,58.22,4731.0,50.0599,50.0599,49.9997,50.0427,4731.0
2021-01-22 12:55:00,58.23,58.27,58.21,58.26,3082.0,50.0513,50.0857,50.0341,50.0771,3082.0
2021-01-22 13:00:00,58.27,58.31,58.24,58.29,3005.0,50.0857,50.1201,50.0599,50.1029,3005.0
2021-01-22 13:05:00,58.3,58.32,58.27,58.29,6021.0,50.1115,50.1287,50.0857,50.1029,6021.0
2021-01-22 13:10:00,58.29,58.3,58.27,58.29,2375.0,50.1029,50.1115,50.0857,50.1029,2375.0
2021-01-22 13:15:00,58.32,58.39,58.32,58.38,3335.0,50.1287,50.1888,50.1287,50.1803,3335.0
2021-01-22 13:20:00,58.39,58.46,58.38,58.42,5838.0,50.1888,50.249,50.1803,50.2146,5838.0
2021-01-22 13:25:00,58.42,58.42,58.4,58.42,2623.0,50.2146,50.2146,50.1974,50.2146,2623.0
2021-01-22 13:30:00,58.4,58.4,58.34,58.36,6261.0,50.1974,50.1974,50.1459,50.1631,6261.0
2021-01-22 13:35:00,58.38,58.41,58.35,58.36,2429.0,50.1803,50.206,50.1545,50.1631,2429.0
2021-01-22 13:40:00,58.37,58.42,58.37,58.41,5363.0,50.1717,50.2146,50.1717,50.206,5363.0
2021-01-22 13:45:00,58.41,58.42,58.34,58.37,6056.0,50.206,50.2146,50.1459,50.1717,6056.0
2021-01-22 13:50:00,58.37,58.41,58.37,58.4,2450.0,50.1717,50.206,50.1717,50.1974,2450.0
2021-01-22 13:55:00,58.4,58.44,58.37,58.39,6244.0,50.1974,50.2318,50.1717,50.1888,6244.0
2021-01-22 14:00:00,58.38,58.42,58.33,58.42,4264.0,50.1803,50.2146,50.1373,50.2146,4264.0
2021-01-22 14:05:00,58.42,58.48,58.4,58.46,4124.0,50.2146,50.2662,50.1974,50.249,4124.0
2021-01-22 14:10:00,58.43,58.46,58.37,58.41,7065.0,50.2232,50.249,50.1717,50.206,7065.0
2021-01-22 14:15:00,58.41,58.44,58.39,58.39,4752.0,50.206,50.2318,50.1888,50.1888,4752.0
2021-01-22 14:20:00,58.39,58.42,58.37,58.4,12808.0,50.1888,50.2146,50.1717,50.1974,12808.0
2021-01-22 14:25:00,58.4,58.42,58.35,58.36,9367.0,50.1974,50.2146,50.1545,50.1631,9367.0
2021-01-22 14:30:00,58.37,58.42,58.36,58.42,8451.0,50.1717,50.2146,50.1631,50.2146,8451.0
2021-01-22 14:35:00,58.42,58.51,58.42,58.48,10172.0,50.2146,50.292,50.2146,50.2662,10172.0
2021-01-22 14:40:00,58.47,58.52,58.43,58.52,7538.0,50.2576,50.3006,50.2232,50.3006,7538.0
2021-01-22 14:45:00,58.53,58.55,58.5,58.52,9019.0,50.3092,50.3264,50.2834,50.3006,9019.0
2021-01-22 14:50:00,58.53,58.56,58.49,58.55,10030.0,50.3092,50.335,50.2748,50.3264,10030.0
2021-01-22 14:55:00,58.56,58.58,58.53,58.56,7623.0,50.335,50.3522,50.3092,50.335,7623.0
2021-01-22 15:00:00,58.57,58.59,58.52,58.56,8072.0,50.3436,50.3608,50.3006,50.335,8072.0
2021-01-22 15:05:00,58.56,58.56,58.5,58.51,8819.0,50.335,50.335,50.2834,50.292,8819.0
2021-01-22 15:10:00,58.52,58.53,58.48,58.5,12369.0,50.3006,50.3092,50.2662,50.2834,12369.0
2021-01-22 15:15:00,58.51,58.55,58.45,58.46,10170.0,50.292,50.3264,50.2404,50.249,10170.0
2021-01-22 15:20:00,58.45,58.5,58.45,58.5,7610.0,50.2404,50.2834,50.2404,50.2834,7610.0
2021-01-22 15:25:00,58.51,58.57,58.49,58.52,10358.0,50.292,50.3436,50.2748,50.3006,10358.0
2021-01-22 15:30:00,58.54,58.54,58.45,58.46,15614.0,50.3178,50.3178,50.2404,50.249,15614.0
2021-01-22 15:35:00,58.46,58.5,58.42,58.45,9407.0,50.249,50.2834,50.2146,50.2404,9407.0
2021-01-22 15:40:00,58.45,58.48,58.45,58.47,8111.0,50.2404,50.2662,50.2404,50.2576,8111.0
2021-01-22 15:45:00,58.46,58.46,58.34,58.41,22544.0,50.249,50.249,50.1459,50.206,22544.0
2021-01-22 15:50:00,58.42,58.52,58.42,58.51,44614.0,50.2146,50.3006,50.2146,50.292,44614.0
2021-01-22 15:55:00,58.51,58.58,58.34,58.35,98531.0,50.292,50.3522,50.1459,50.1545,98531.0
2021-01-25 09:30:00,58.29,58.52,58.03,58.51,51260.0,50.1029,50.3006,49.8794,50.292,51260.0
2021-01-25 09:35:00,58.55,58.94,58.44,58.44,26113.0,50.3264,50.6616,50.2318,50.2318,26113.0
2021-01-25 09:40:00,58.55,58.56,58.34,58.41,5640.0,50.3264,50.335,50.1459,50.206,5640.0
2021-01-25 09:45:00,58.35,58.41,58.22,58.28,8316.0,50.1545,50.206,50.0427,50.0943,8316.0
2021-01-25 09:50:00,58.3,58.34,58.15,58.24,9134.0,50.1115,50.1459,49.9826,50.0599,9134.0
2021-01-25 09:55:00,58.25,58.37,58.24,58.37,11013.0,50.0685,50.1717,50.0599,50.1717,11013.0
2021-01-25 10:00:00,58.39,58.49,58.39,58.48,9104.0,50.1888,50.2748,50.1888,50.2662,9104.0
2021-01-25 10:05:00,58.49,58.64,58.48,58.64,12113.0,50.2748,50.4037,50.2662,50.4037,12113.0
2021-01-25 10:10:00,58.64,58.69,58.6,58.62,9970.0,50.4037,50.4467,50.3694,50.3865,9970.0
2021-01-25 10:15:00,58.57,58.7,58.55,58.69,11890.0,50.3436,50.4553,50.3264,50.4467,11890.0
2021-01-25 10:20:00,58.7,58.8,58.67,58.78,5477.0,50.4553,50.5413,50.4295,50.5241,5477.0
2021-01-25 10:25:00,58.78,58.88,58.78,58.83,13338.0,50.5241,50.61,50.5241,50.567,13338.0
2021-01-25 10:30:00,58.76,58.82,58.74,58.8,11809.0,50.5069,50.5585,50.4897,50.5413,11809.0
2021-01-25 10:35:00,58.77,58.77,58.67,58.76,7220.0,50.5155,50.5155,50.4295,50.5069,7220.0
2021-01-25 10:40:00,58.78,58.89,58.77,58.89,6627.0,50.5241,50.6186,50.5155,50.6186,6627.0
2021-01-25 10:45:00,58.88,58.88,58.78,58.82,5580.0,50.61,50.61,50.5241,50.5585,5580.0
2021-01-25 10:50:00,58.83,58.87,58.71,58.85,7393.0,50.567,50.6014,50.4639,50.5842,7393.0
2021-01-25 10:55:00,58.86,58.87,58.71,58.75,8444.0,50.5928,50.6014,50.4639,50.4983,8444.0
2021-01-25 11:00:00,58.71,58.78,58.56,58.6,8159.0,50.4639,50.5241,50.335,50.3694,8159.0
2021-01-25 11:05:00,58.67,58.87,58.6,58.64,13657.0,50.4295,50.6014,50.3694,50.4037,13657.0
2021-01-25 11:10:00,58.61,58.72,58.32,58.32,27687.0,50.3779,50.4725,50.1287,50.1287,27687.0
2021-01-25 11:15:00,58.23,58.4,58.14,58.24,33053.0,50.0513,50.1974,49.974,50.0599,33053.0
2021-01-25 11:20:00,58.21,58.26,58.11,58.15,29598.0,50.0341,50.0771,49.9482,49.9826,29598.0
2021-01-25 11:25:00,58.15,58.19,57.99,58.01,18570.0,49.9826,50.0169,49.845,49.8622,18570.0
2021-01-25 11:30:00,57.99,58.1,57.93,58.1,22316.0,49.845,49.9396,49.7935,49.9396,22316.0
2021-01-25 11:35:00,58.11,58.17,57.94,58.0,13748.0,49.9482,49.9997,49.8021,49.8536,13748.0
2021-01-25 11:40:00,57.94,58.09,57.81,58.08,12105.0,49.8021,49.931,49.6903,49.9224,12105.0
2021-01-25 11:45:00,58.08,58.32,58.08,58.32,13743.0,49.9224,50.1287,49.9224,50.1287,13743.0
2021-01-25 11:50:00,58.25,58.38,58.24,58.37,34614.0,50.0685,50.1803,50.0599,50.1717,34614.0
2021-01-25 11:55:00,58.34,58.45,58.32,58.32,7317.0,50.1459,50.2404,50.1287,50.1287,7317.0
2021-01-25 12:00:00,58.36,58.46,58.32,58.32,6661.0,50.1631,50.249,50.1287,50.1287,6661.0
2021-01-25 12:05:00,58.3,58.33,58.16,58.18,13616.0,50.1115,50.1373,49.9912,50.0083,13616.0
2021-01-25 12:10:00,58.16,58.29,58.15,58.22,11683.0,49.9912,50.1029,49.9826,50.0427,11683.0
2021-01-25 12:15:00,58.24,58.3,58.2,58.24,14117.0,50.0599,50.1115,50.0255,50.0599,14117.0
2021-01-25 12:20:00,58.23,58.33,58.12,58.29,26017.0,50.0513,50.1373,49.9568,50.1029,26017.0
2021-01-25 12:25:00,58.26,58.47,58.22,58.45,9075.0,50.0771,50.2576,50.0427,50.2404,9075.0
2021-01-25 12:30:00,58.46,58.48,58.42,58.46,7148.0,50.249,50.2662,50.2146,50.249,7148.0
2021-01-25 12:35:00,58.48,58.62,58.47,58.58,8007.0,50.2662,50.3865,50.2576,50.3522,8007.0
2021-01-25 12:40:00,58.6,58.73,58.59,58.69,8388.0,50.3694,50.4811,50.3608,50.4467,8388.0
2021-01-25 12:45:00,58.71,58.71,58.64,58.68,5848.0,50.4639,50.4639,50.4037,50.4381,5848.0
2021-01-25 12:50:00,58.69,58.8,58.61,58.66,11018.0,50.4467,50.5413,50.3779,50.4209,11018.0
2021-01-25 12:55:00,58.66,58.72,58.62,58.72,6538.0,50.4209,50.4725,50.3865,50.4725,6538.0
2021-01-25 13:00:00,58.71,58.81,58.69,58.76,7401.0,50.4639,50.5499,50.4467,50.5069,7401.0
2021-01-25 13:05:00,58.73,58.78,58.68,58.68,8011.0,50.4811,50.5241,50.4381,50.4381,8011.0
2021-01-25 13:10:00,58.66,58.77,58.64,58.7,9842.0,50.4209,50.5155,50.4037,50.4553,9842.0
2021-01-25 13:15:00,58.71,58.73,58.63,58.63,9967.0,50.4639,50.4811,50.3951,50.3951,9967.0
2021-01-25 13:20:00,58.65,58.68,58.6,58.65,17883.0,50.4123,50.4381,50.3694,50.4123,17883.0
2021-01-25 13:25:00,58.65,58.72,58.61,58.7,6592.0,50.4123,50.4725,50.3779,50.4553,6592.0
2021-01-25 13:30:00,58.7,58.71,58.63,58.67,11931.0,50.4553,50.4639,50.3951,50.4295,11931.0
2021-01-25 13:35:00,58.67,58.7,58.62,58.63,13303.0,50.4295,50.4553,50.3865,50.3951,13303.0
2021-01-25 13:40:00,58.61,58.62,58.5,58.58,8686.0,50.3779,50.3865,50.2834,50.3522,8686.0
2021-01-25 13:45:00,58.58,58.63,58.51,58.57,7507.0,50.3522,50.3951,50.292,50.3436,7507.0
2021-01-25 13:50:00,58.58,58.58,58.41,58.42,11180.0,50.3522,50.3522,50.206,50.2146,11180.0
2021-01-25 13:55:00,58.4,58.42,58.35,58.35,20892.0,50.1974,50.2146,50.1545,50.1545,20892.0
2021-01-25 14:00:00,58.37,58.47,58.36,58.36,16932.0,50.1717,50.2576,50.1631,50.1631,16932.0
2021-01-25 14:05:00,58.34,58.42,58.32,58.41,15786.0,50.1459,50.2146,50.1287,50.206,15786.0
2021-01-25 14:10:00,58.41,58.42,58.27,58.4,10836.0,50.206,50.2146,50.0857,50.1974,10836.0
2021-01-25 14:15:00,58.37,58.37,58.25,58.32,12172.0,50.1717,50.1717,50.0685,50.1287,12172.0
2021-01-25 14:20:00,58.29,58.4,58.29,58.36,13150.0,50.1029,50.1974,50.1029,50.1631,13150.0
2021-01-25 14:25:00,58.37,58.42,58.33,58.42,26092.0,50.1717,50.2146,50.1373,50.2146,26092.0
2021-01-25 14:30:00,58.41,58.42,58.32,58.39,10641.0,50.206,50.2146,50.1287,50.1888,10641.0
2021-01-25 14:35:00,58.39,58.41,58.3,58.36,14424.0,50.1888,50.206,50.1115,50.1631,14424.0
2021-01-25 14:40:00,58.37,58.42,58.28,58.3,23050.0,50.1717,50.2146,50.0943,50.1115,23050.0
2021-01-25 14:45:00,58.3,58.4,58.3,58.4,9715.0,50.1115,50.1974,50.1115,50.1974,9715.0
2021-01-25 14:50:00,58.4,58.41,58.29,58.32,47754.0,50.1974,50.206,50.1029,50.1287,47754.0
2021-01-25 14:55:00,58.33,58.34,58.27,58.3,10652.0,50.1373,50.1459,50.0857,50.1115,10652.0
2021-01-25 15:00:00,58.3,58.36,58.27,58.35,16223.0,50.1115,50.1631,50.0857,50.1545,16223.0
2021-01-25 15:05:00,58.35,58.35,58.27,58.27,15481.0,50.1545,50.1545,50.0857,50.0857,15481.0
2021-01-25 15:10:00,58.27,58.27,58.11,58.12,24610.0,50.0857,50.0857,49.9482,49.9568,24610.0
2021-01-25 15:15:00,58.12,58.22,58.1,58.18,21047.0,49.9568,50.0427,49.9396,50.0083,21047.0
2021-01-25 15:20:00,58.18,58.31,58.14,58.28,31400.0,50.0083,50.1201,49.974,50.0943,31400.0
2021-01-25 15:25:00,58.28,58.38,58.26,58.36,18926.0,50.0943,50.1803,50.0771,50.1631,18926.0
2021-01-25 15:30:00,58.36,58.41,58.34,58.35,31863.0,50.1631,50.206,50.1459,50.1545,31863.0
2021-01-25 15:35:00,58.35,58.41,58.3,58.37,31891.0,50.1545,50.206,50.1115,50.1717,31891.0
2021-01-25 15:40:00,58.34,58.42,58.33,58.41,24963.0,50.1459,50.2146,50.1373,50.206,24963.0
2021-01-25 15:45:00,58.39,58.42,58.36,58.4,114885.0,50.1888,50.2146,50.1631,50.1974,114885.0
2021-01-25 15:50:00,58.41,58.47,58.33,58.37,107020.0,50.206,50.2576,50.1373,50.1717,107020.0
2021-01-25 15:55:00,58.36,58.53,58.36,58.51,206373.0,50.1631,50.3092,50.1631,50.292,206373.0
2021-01-26 09:30:00,58.69,58.77,58.31,58.39,31753.0,50.4467,50.5155,50.1201,50.1888,31753.0
2021-01-26 09:35:00,58.3,58.39,58.16,58.23,4571.0,50.1115,50.1888,49.9912,50.0513,4571.0
2021-01-26 09:40:00,58.16,58.29,58.16,58.25,8673.0,49.9912,50.1029,49.9912,50.0685,8673.0
2021-01-26 09:45:00,58.21,58.24,58.1,58.16,10192.0,50.0341,50.0599,49.9396,49.9912,10192.0
2021-01-26 09:50:00,58.12,58.16,58.03,58.08,11460.0,49.9568,49.9912,49.8794,49.9224,11460.0
2021-01-26 09:55:00,58.09,58.17,57.97,57.97,13311.0,49.931,49.9997,49.8278,49.8278,13311.0
2021-01-26 10:00:00,57.98,58.12,57.95,58.09,6071.0,49.8364,49.9568,49.8106,49.931,6071.0
2021-01-26 10:05:00,58.04,58.12,58.04,58.07,4775.0,49.888,49.9568,49.888,49.9138,4775.0
2021-01-26 10:10:00,58.03,58.05,57.98,57.99,12353.0,49.8794,49.8966,49.8364,49.845,12353.0
2021-01-26 10:15:00,57.97,58.05,57.91,57.97,7206.0,49.8278,49.8966,49.7763,49.8278,7206.0
2021-01-26 10:20:00,57.95,57.98,57.89,57.92,10939.0,49.8106,49.8364,49.7591,49.7849,10939.0
2021-01-26 10:25:00,57.92,58.01,57.86,58.01,6928.0,49.7849,49.8622,49.7333,49.8622,6928.0
2021-01-26 10:30:00,57.98,57.99,57.8,57.8,8082.0,49.8364,49.845,49.6817,49.6817,8082.0
2021-01-26 10:35:00,57.81,57.91,57.77,57.91,12888.0,49.6903,49.7763,49.6559,49.7763,12888.0
2021-01-26 10:40:00,57.92,57.95,57.86,57.95,6846.0,49.7849,49.8106,49.7333,49.8106,6846.0
2021-01-26 10:45:00,57.96,58.01,57.92,57.92,14548.0,49.8192,49.8622,49.7849,49.7849,14548.0
2021-01-26 10:50:00,57.94,58.06,57.94,58.01,41266.0,49.8021,49.9052,49.8021,49.8622,41266.0
2021-01-26 10:55:00,58.01,58.04,57.98,57.99,9858.0,49.8622,49.888,49.8364,49.845,9858.0
2021-01-26 11:00:00,58.0,58.14,57.99,58.14,17478.0,49.8536,49.974,49.845,49.974,17478.0
2021-01-26 11:05:00,58.11,58.22,58.09,58.21,6525.0,49.9482,50.0427,49.931,50.0341,6525.0
2021-01-26 11:10:00,58.2,58.22,58.01,58.07,18335.0,50.0255,50.0427,49.8622,49.9138,18335.0
2021-01-26 11:15:00,58.09,58.15,58.05,58.09,9449.0,49.931,49.9826,49.8966,49.931,9449.0
2021-01-26 11:20:00,58.09,58.14,58.09,58.12,4841.0,49.931,49.974,49.931,49.9568,4841.0
2021-01-26 11:25:00,58.11,58.23,58.1,58.2,3608.0,49.9482,50.0513,49.9396,50.0255,3608.0
2021-01-26 11:30:00,58.23,58.23,58.13,58.13,7210.0,50.0513,50.0513,49.9654,49.9654,7210.0
2021-01-26 11:35:00,58.12,58.21,58.12,58.16,33465.0,49.9568,50.0341,49.9568,49.9912,33465.0
2021-01-26 11:40:00,58.15,58.23,58.14,58.21,7589.0,49.9826,50.0513,49.974,50.0341,7589.0
2021-01-26 11:45:00,58.18,58.22,58.16,58.19,4873.0,50.0083,50.0427,49.9912,50.0169,4873.0
2021-01-26 11:50:00,58.2,58.26,58.18,58.18,8749.0,50.0255,50.0771,50.0083,50.0083,8749.0
2021-01-26 11:55:00,58.21,58.31,58.19,58.31,6033.0,50.0341,50.1201,50.0169,50.1201,6033.0
2021-01-26 12:00:00,58.26,58.3,58.24,58.3,6657.0,50.0771,50.1115,50.0599,50.1115,6657.0
2021-01-26 12:05:00,58.28,58.3,58.12,58.13,4113.0,50.0943,50.1115,49.9568,49.9654,4113.0
2021-01-26 12:10:00,58.13,58.15,58.08,58.1,5957.0,49.9654,49.9826,49.9224,49.9396,5957.0
2021-01-26 12:15:00,58.12,58.19,58.09,58.18,12243.0,49.9568,50.0169,49.931,50.0083,12243.0
2021-01-26 12:20:00,58.18,58.2,58.16,58.17,3413.0,50.0083,50.0255,49.9912,49.9997,3413.0
2021-01-26 12:25:00,58.19,58.28,58.15,58.17,10633.0,50.0169,50.0943,49.9826,49.9997,10633.0
2021-01-26 12:30:00,58.16,58.22,58.14,58.22,2988.0,49.9912,50.0427,49.974,50.0427,2988.0
2021-01-26 12:35:00,58.24,58.29,58.22,58.27,4754.0,50.0599,50.1029,50.0427,50.0857,4754.0
2021-01-26 12:40:00,58.26,58.28,58.25,58.27,1750.0,50.0771,50.0943,50.0685,50.0857,1750.0
2021-01-26 12:45:00,58.28,58.29,58.22,58.23,6470.0,50.0943,50.1029,50.0427,50.0513,6470.0
2021-01-26 12:50:00,58.23,58.24,58.16,58.2,5559.0,50.0513,50.0599,49.9912,50.0255,5559.0
2021-01-26 12:55:00,58.21,58.28,58.21,58.21,10518.0,50.0341,50.0943,50.0341,50.0341,10518.0
2021-01-26 13:00:00,58.19,58.27,58.19,58.27,2894.0,50.0169,50.0857,50.0169,50.0857,2894.0
2021-01-26 13:05:00,58.27,58.27,58.22,58.26,6083.0,50.0857,50.0857,50.0427,50.0771,6083.0
2021-01-26 13:10:00,58.27,58.36,58.27,58.33,9441.0,50.0857,50.1631,50.0857,50.1373,9441.0
2021-01-26 13:15:00,58.34,58.36,58.29,58.29,4223.0,50.1459,50.1631,50.1029,50.1029,4223.0
2021-01-26 13:20:00,58.29,58.31,58.27,58.29,3850.0,50.1029,50.1201,50.0857,50.1029,3850.0
2021-01-26 13:25:00,58.29,58.3,58.23,58.25,6623.0,50.1029,50.1115,50.0513,50.0685,6623.0
2021-01-26 13:30:00,58.26,58.29,58.19,58.24,15536.0,50.0771,50.1029,50.0169,50.0599,15536.0
2021-01-26 13:35:00,58.24,58.26,58.22,58.25,10652.0,50.0599,50.0771,50.0427,50.0685,10652.0
2021-01-26 13:40:00,58.26,58.33,58.25,58.32,14251.0,50.0771,50.1373,50.0685,50.1287,14251.0
2021-01-26 13:45:00,58.33,58.35,58.3,58.3,10938.0,50.1373,50.1545,50.1115,50.1115,10938.0
2021-01-26 13:50:00,58.3,58.3,58.15,58.22,15080.0,50.1115,50.1115,49.9826,50.0427,15080.0
2021-01-26 13:55:00,58.22,58.34,58.22,58.34,12477.0,50.0427,50.1459,50.0427,50.1459,12477.0
2021-01-26 14:00:00,58.34,58.45,58.34,58.45,9477.0,50.1459,50.2404,50.1459,50.2404,9477.0
2021-01-26 14:05:00,58.45,58.51,58.44,58.51,5685.0,50.2404,50.292,50.2318,50.292,5685.0
2021-01-26 14:10:00,58.49,58.58,58.48,58.56,10461.0,50.2748,50.3522,50.2662,50.335,10461.0
2021-01-26 14:15:00,58.57,58.57,58.49,58.51,10263.0,50.3436,50.3436,50.2748,50.292,10263.0
2021-01-26 14:20:00,58.55,58.55,58.5,58.5,5054.0,50.3264,50.3264,50.2834,50.2834,5054.0
2021-01-26 14:25:00,58.51,58.51,58.42,58.47,4130.0,50.292,50.292,50.2146,50.2576,4130.0
2021-01-26 14:30:00,58.48,58.5,58.46,58.49,9284.0,50.2662,50.2834,50.249,50.2748,9284.0
2021-01-26 14:35:00,58.49,58.51,58.43,58.48,6948.0,50.2748,50.292,50.2232,50.2662,6948.0
2021-01-26 14:40:00,58.47,58.51,58.46,58.47,5255.0,50.2576,50.292,50.249,50.2576,5255.0
2021-01-26 14:45:00,58.47,58.49,58.45,58.48,5026.0,50.2576,50.2748,50.2404,50.2662,5026.0
2021-01-26 14:50:00,58.47,58.52,58.47,58.49,4323.0,50.2576,50.3006,50.2576,50.2748,4323.0
2021-01-26 14:55:00,58.5,58.58,58.49,58.58,7210.0,50.2834,50.3522,50.2748,50.3522,7210.0
2021-01-26 15:00:00,58.59,58.64,58.56,58.61,6061.0,50.3608,50.4037,50.335,50.3779,6061.0
2021-01-26 15:05:00,58.63,58.64,58.53,58.54,14626.0,50.3951,50.4037,50.3092,50.3178,14626.0
2021-01-26 15:10:00,58.55,58.63,58.54,58.61,22532.0,50.3264,50.3951,50.3178,50.3779,22532.0
2021-01-26 15:15:00,58.61,58.63,58.61,58.63,5365.0,50.3779,50.3951,50.3779,50.3951,5365.0
2021-01-26 15:20:00,58.63,58.65,58.57,58.6,8926.0,50.3951,50.4123,50.3436,50.3694,8926.0
2021-01-26 15:25:00,58.58,58.58,58.54,58.55,8827.0,50.3522,50.3522,50.3178,50.3264,8827.0
2021-01-26 15:30:00,58.54,58.62,58.54,58.56,9118.0,50.3178,50.3865,50.3178,50.335,9118.0
2021-01-26 15:35:00,58.58,58.62,58.56,58.56,8093.0,50.3522,50.3865,50.335,50.335,8093.0
2021-01-26 15:40:00,58.56,58.57,58.5,58.55,14682.0,50.335,50.3436,50.2834,50.3264,14682.0
2021-01-26 15:45:00,58.56,58.57,58.45,58.46,25077.0,50.335,50.3436,50.2404,50.249,25077.0
2021-01-26 15:50:00,58.45,58.46,58.33,58.33,36916.0,50.2404,50.249,50.1373,50.1373,36916.0
2021-01-26 15:55:00,58.33,58.42,58.29,58.34,103171.0,50.1373,50.2146,50.1029,50.1459,103171.0
2021-01-27 09:30:00,57.86,58.02,57.48,58.02,33750.0,49.7333,49.8708,49.4067,49.8708,33750.0
2021-01-27 09:35:00,58.13,58.26,57.98,58.19,10009.0,49.9654,50.0771,49.8364,50.0169,10009.0
2021-01-27 09:40:00,58.14,58.15,57.77,57.8,6279.0,49.974,49.9826,49.6559,49.6817,6279.0
2021-01-27 09:45:00,57.72,57.96,57.64,57.8,15119.0,49.613,49.8192,49.5442,49.6817,15119.0
2021-01-27 09:50:00,57.83,57.93,57.51,57.62,21957.0,49.7075,49.7935,49.4324,49.527,21957.0
2021-01-27 09:55:00,57.67,57.72,57.54,57.54,12550.0,49.57,49.613,49.4582,49.4582,12550.0
2021-01-27 10:00:00,57.53,57.85,57.53,57.7,9067.0,49.4496,49.7247,49.4496,49.5958,9067.0
2021-01-27 10:05:00,57.63,57.87,57.63,57.7,11390.0,49.5356,49.7419,49.5356,49.5958,11390.0
2021-01-27 10:10:00,57.7,57.78,57.5,57.5,15960.0,49.5958,49.6645,49.4239,49.4239,15960.0
2021-01-27 10:15:00,57.47,57.53,57.27,57.35,27996.0,49.3981,49.4496,49.2262,49.2949,27996.0
2021-01-27 10:20:00,57.37,57.54,57.37,57.38,10958.0,49.3121,49.4582,49.3121,49.3207,10958.0
2021-01-27 10:25:00,57.38,57.6,57.32,57.6,26849.0,49.3207,49.5098,49.2691,49.5098,26849.0
2021-01-27 10:30:00,57.6,57.62,57.42,57.48,9011.0,49.5098,49.527,49.3551,49.4067,9011.0
2021-01-27 10:35:00,57.48,57.55,57.44,57.44,8200.0,49.4067,49.4668,49.3723,49.3723,8200.0
2021-01-27 10:40:00,57.43,57.53,57.35,57.48,12011.0,49.3637,49.4496,49.2949,49.4067,12011.0
2021-01-27 10:45:00,57.53,57.62,57.52,57.57,19696.0,49.4496,49.527,49.441,49.484,19696.0
2021-01-27 10:50:00,57.55,57.78,57.52,57.73,12334.0,49.4668,49.6645,49.441,49.6215,12334.0
2021-01-27 10:55:00,57.73,57.73,57.61,57.66,6039.0,49.6215,49.6215,49.5184,49.5614,6039.0
2021-01-27 11:00:00,57.68,57.7,57.5,57.5,14603.0,49.5786,49.5958,49.4239,49.4239,14603.0
2021-01-27 11:05:00,57.55,57.58,57.49,57.51,4214.0,49.4668,49.4926,49.4153,49.4324,4214.0
2021-01-27 11:10:00,57.51,57.52,57.44,57.46,6006.0,49.4324,49.441,49.3723,49.3895,6006.0
2021-01-27 11:15:00,57.45,57.45,57.3,57.33,6692.0,49.3809,49.3809,49.2519,49.2777,6692.0
2021-01-27 11:20:00,57.34,57.5,57.32,57.4,18920.0,49.2863,49.4239,49.2691,49.3379,18920.0
2021-01-27 11:25:00,57.47,57.47,57.41,57.44,10496.0,49.3981,49.3981,49.3465,49.3723,10496.0
2021-01-27 11:30:00,57.45,57.46,57.35,57.39,5955.0,49.3809,49.3895,49.2949,49.3293,5955.0
2021-01-27 11:35:00,57.37,57.49,57.3,57.48,7618.0,49.3121,49.4153,49.2519,49.4067,7618.0
2021-01-27 11:40:00,57.51,57.6,57.44,57.52,12524.0,49.4324,49.5098,49.3723,49.441,12524.0
2021-01-27 11:45:00,57.51,57.53,57.28,57.3,10340.0,49.4324,49.4496,49.2348,49.2519,10340.0
2021-01-27 11:50:00,57.3,57.3,57.19,57.2,9144.0,49.2519,49.2519,49.1574,49.166,9144.0
2021-01-27 11:55:00,57.22,57.22,57.1,57.13,10288.0,49.1832,49.1832,49.08,49.1058,10288.0
2021-01-27 12:00:00,57.11,57.14,56.91,56.93,15484.0,49.0886,49.1144,48.9167,48.9339,15484.0
2021-01-27 12:05:00,56.93,56.99,56.9,56.93,11551.0,48.9339,48.9855,48.9081,48.9339,11551.0
2021-01-27 12:10:00,56.91,56.96,56.85,56.9,12833.0,48.9167,48.9597,48.8652,48.9081,12833.0
2021-01-27 12:15:00,56.9,57.04,56.87,56.99,16902.0,48.9081,49.0285,48.8823,48.9855,16902.0
2021-01-27 12:20:00,57.0,57.05,56.94,57.03,17722.0,48.9941,49.0371,48.9425,49.0199,17722.0
2021-01-27 12:25:00,57.03,57.18,57.03,57.13,10326.0,49.0199,49.1488,49.0199,49.1058,10326.0
2021-01-27 12:30:00,57.12,57.12,57.03,57.05,11819.0,49.0972,49.0972,49.0199,49.0371,11819.0
2021-01-27 12:35:00,57.06,57.07,56.95,56.98,11633.0,49.0457,49.0543,48.9511,48.9769,11633.0
2021-01-27 12:40:00,56.98,57.05,56.95,57.03,11028.0,48.9769,49.0371,48.9511,49.0199,11028.0
2021-01-27 12:45:00,57.04,57.12,57.03,57.1,8918.0,49.0285,49.0972,49.0199,49.08,8918.0
2021-01-27 12:50:00,57.1,57.2,57.09,57.2,9548.0,49.08,49.166,49.0714,49.166,9548.0
2021-01-27 12:55:00,57.18,57.35,57.18,57.32,5682.0,49.1488,49.2949,49.1488,49.2691,5682.0
2021-01-27 13:00:00,57.33,57.34,57.2,57.25,21946.0,49.2777,49.2863,49.166,49.209,21946.0
2021-01-27 13:05:00,57.23,57.34,57.2,57.32,10529.0,49.1918,49.2863,49.166,49.2691,10529.0
2021-01-27 13:10:00,57.33,57.33,57.26,57.31,8118.0,49.2777,49.2777,49.2176,49.2605,8118.0
2021-01-27 13:15:00,57.3,57.34,57.27,57.34,6518.0,49.2519,49.2863,49.2262,49.2863,6518.0
2021-01-27 13:20:00,57.34,57.34,57.26,57.26,12196.0,49.2863,49.2863,49.2176,49.2176,12196.0
2021-01-27 13:25:00,57.27,57.27,57.16,57.24,14165.0,49.2262,49.2262,49.1316,49.2004,14165.0
2021-01-27 13:30:00,57.24,57.29,57.2,57.28,13425.0,49.2004,49.2434,49.166,49.2348,13425.0
2021-01-27 13:35:00,57.29,57.29,57.2,57.26,17007.0,49.2434,49.2434,49.166,49.2176,17007.0
2021-01-27 13:40:00,57.26,57.33,57.25,57.28,6687.0,49.2176,49.2777,49.209,49.2348,6687.0
2021-01-27 13:45:00,57.27,57.3,57.22,57.28,5169.0,49.2262,49.2519,49.1832,49.2348,5169.0
2021-01-27 13:50:00,57.27,57.28,57.23,57.26,9901.0,49.2262,49.2348,49.1918,49.2176,9901.0
2021-01-27 13:55:00,57.25,57.3,57.18,57.22,12425.0,49.209,49.2519,49.1488,49.1832,12425.0
2021-01-27 14:00:00,57.21,57.32,57.11,57.11,13961.0,49.1746,49.2691,49.0886,49.0886,13961.0
2021-01-27 14:05:00,57.08,57.12,56.99,57.1,12853.0,49.0628,49.0972,48.9855,49.08,12853.0
2021-01-27 14:10:00,57.13,57.13,56.99,57.02,17848.0,49.1058,49.1058,48.9855,49.0113,17848.0
2021-01-27 14:15:00,57.03,57.04,56.81,56.81,15103.0,49.0199,49.0285,48.8308,48.8308,15103.0
2021-01-27 14:20:00,56.82,56.85,56.77,56.83,17161.0,48.8394,48.8652,48.7964,48.848,17161.0
2021-01-27 14:25:00,56.86,56.89,56.83,56.89,9821.0,48.8737,48.8995,48.848,48.8995,9821.0
2021-01-27 14:30:00,56.88,56.9,56.57,56.57,13562.0,48.8909,48.9081,48.6245,48.6245,13562.0
2021-01-27 14:35:00,56.59,56.61,56.48,56.56,26583.0,48.6417,48.6589,48.5471,48.6159,26583.0
2021-01-27 14:40:00,56.56,56.56,56.39,56.46,22562.0,48.6159,48.6159,48.4698,48.5299,22562.0
2021-01-27 14:45:00,56.42,56.43,56.2,56.23,24910.0,48.4955,48.5041,48.3064,48.3322,24910.0
2021-01-27 14:50:00,56.23,56.34,56.14,56.31,15996.0,48.3322,48.4268,48.2549,48.401,15996.0
2021-01-27 14:55:00,56.3,56.35,56.14,56.28,13177.0,48.3924,48.4354,48.2549,48.3752,13177.0
2021-01-27 15:00:00,56.26,56.35,56.21,56.21,27158.0,48.358,48.4354,48.315,48.315,27158.0
2021-01-27 15:05:00,56.23,56.25,56.12,56.17,29176.0,48.3322,48.3494,48.2377,48.2807,29176.0
2021-01-27 15:10:00,56.19,56.46,56.17,56.4,33600.0,48.2979,48.5299,48.2807,48.4784,33600.0
2021-01-27 15:15:00,56.4,56.8,56.32,56.34,27867.0,48.4784,48.8222,48.4096,48.4268,27867.0
2021-01-27 15:20:00,56.32,56.43,56.29,56.31,9706.0,48.4096,48.5041,48.3838,48.401,9706.0
2021-01-27 15:25:00,56.31,56.44,56.26,56.31,18513.0,48.401,48.5127,48.358,48.401,18513.0
2021-01-27 15:30:00,56.3,56.35,56.19,56.19,29205.0,48.3924,48.4354,48.2979,48.2979,29205.0
2021-01-27 15:35:00,56.2,56.24,55.96,56.02,34000.0,48.3064,48.3408,48.1002,48.1517,34000.0
2021-01-27 15:40:00,56.0,56.16,55.96,56.07,26649.0,48.1345,48.2721,48.1002,48.1947,26649.0
2021-01-27 15:45:00,56.06,56.23,56.04,56.21,46918.0,48.1861,48.3322,48.1689,48.315,46918.0
2021-01-27 15:50:00,56.21,56.35,56.12,56.32,57363.0,48.315,48.4354,48.2377,48.4096,57363.0
2021-01-27 15:55:00,56.32,56.45,56.26,56.37,127404.0,48.4096,48.5213,48.358,48.4526,127404.0
2021-01-28 09:30:00,56.46,56.81,56.36,56.81,33856.0,48.5299,48.8308,48.444,48.8308,33856.0
2021-01-28 09:35:00,56.72,56.8,56.52,56.6,4586.0,48.7534,48.8222,48.5815,48.6503,4586.0
2021-01-28 09:40:00,56.53,56.72,56.35,56.67,5161.0,48.5901,48.7534,48.4354,48.7104,5161.0
2021-01-28 09:45:00,56.69,56.86,56.64,56.84,9534.0,48.7276,48.8737,48.6846,48.8566,9534.0
2021-01-28 09:50:00,56.83,57.13,56.79,56.95,12350.0,48.848,49.1058,48.8136,48.9511,12350.0
2021-01-28 09:55:00,56.95,57.25,56.64,57.16,13646.0,48.9511,49.209,48.6846,49.1316,13646.0
2021-01-28 10:00:00,57.13,57.26,57.01,57.25,5873.0,49.1058,49.2176,49.0027,49.209,5873.0
2021-01-28 10:05:00,57.32,57.43,57.22,57.3,10329.0,49.2691,49.3637,49.1832,49.2519,10329.0
2021-01-28 10:10:00,57.34,57.43,57.23,57.38,8056.0,49.2863,49.3637,49.1918,49.3207,8056.0
2021-01-28 10:15:00,57.44,57.52,57.36,57.39,9850.0,49.3723,49.441,49.3035,49.3293,9850.0
2021-01-28 10:20:00,57.4,57.54,57.31,57.54,6860.0,49.3379,49.4582,49.2605,49.4582,6860.0
2021-01-28 10:25:00,57.54,57.55,57.31,57.41,11333.0,49.4582,49.4668,49.2605,49.3465,11333.0
2021-01-28 10:30:00,57.43,57.5,57.38,57.41,8447.0,49.3637,49.4239,49.3207,49.3465,8447.0
2021-01-28 10:35:00,57.42,57.42,57.11,57.12,8802.0,49.3551,49.3551,49.0886,49.0972,8802.0
2021-01-28 10:40:00,57.15,57.33,57.06,57.32,5937.0,49.123,49.2777,49.0457,49.2691,5937.0
2021-01-28 10:45:00,57.35,57.43,57.25,57.4,5273.0,49.2949,49.3637,49.209,49.3379,5273.0
2021-01-28 10:50:00,57.39,57.44,57.28,57.37,7899.0,49.3293,49.3723,49.2348,49.3121,7899.0
2021-01-28 10:55:00,57.41,57.47,57.23,57.32,11517.0,49.3465,49.3981,49.1918,49.2691,11517.0
2021-01-28 11:00:00,57.32,57.48,57.27,57.44,3970.0,49.2691,49.4067,49.2262,49.3723,3970.0
2021-01-28 11:05:00,57.4,57.55,57.33,57.49,7362.0,49.3379,49.4668,49.2777,49.4153,7362.0
2021-01-28 11:10:00,57.48,57.57,57.47,57.52,5831.0,49.4067,49.484,49.3981,49.441,5831.0
2021-01-28 11:15:00,57.53,57.71,57.51,57.64,11321.0,49.4496,49.6044,49.4324,49.5442,11321.0
2021-01-28 11:20:00,57.63,57.67,57.53,57.57,8728.0,49.5356,49.57,49.4496,49.484,8728.0
2021-01-28 11:25:00,57.59,57.75,57.56,57.67,16053.0,49.5012,49.6387,49.4754,49.57,16053.0
2021-01-28 11:30:00,57.67,57.67,57.54,57.62,6182.0,49.57,49.57,49.4582,49.527,6182.0
2021-01-28 11:35:00,57.65,57.7,57.62,57.63,7090.0,49.5528,49.5958,49.527,49.5356,7090.0
2021-01-28 11:40:00,57.66,57.82,57.66,57.82,8359.0,49.5614,49.6989,49.5614,49.6989,8359.0
2021-01-28 11:45:00,57.82,57.87,57.75,57.78,11248.0,49.6989,49.7419,49.6387,49.6645,11248.0
2021-01-28 11:50:00,57.79,57.81,57.73,57.81,7171.0,49.6731,49.6903,49.6215,49.6903,7171.0
2021-01-28 11:55:00,57.77,57.83,57.72,57.76,9118.0,49.6559,49.7075,49.613,49.6473,9118.0
2021-01-28 12:00:00,57.78,57.91,57.76,57.9,4891.0,49.6645,49.7763,49.6473,49.7677,4891.0
2021-01-28 12:05:00,57.9,58.0,57.89,58.0,9617.0,49.7677,49.8536,49.7591,49.8536,9617.0
2021-01-28 12:10:00,58.0,58.06,57.8,57.8,9665.0,49.8536,49.9052,49.6817,49.6817,9665.0
2021-01-28 12:15:00,57.81,57.97,57.81,57.96,9435.0,49.6903,49.8278,49.6903,49.8192,9435.0
2021-01-28 12:20:00,57.96,58.0,57.87,57.87,6181.0,49.8192,49.8536,49.7419,49.7419,6181.0
2021-01-28 12:25:00,57.87,57.93,57.81,57.87,5620.0,49.7419,49.7935,49.6903,49.7419,5620.0
2021-01-28 12:30:00,57.86,57.93,57.81,57.93,9741.0,49.7333,49.7935,49.6903,49.7935,9741.0
2021-01-28 12:35:00,57.9,57.96,57.86,57.9,8356.0,49.7677,49.8192,49.7333,49.7677,8356.0
2021-01-28 12:40:00,57.88,57.89,57.82,57.83,5399.0,49.7505,49.7591,49.6989,49.7075,5399.0
2021-01-28 12:45:00,57.83,57.84,57.73,57.75,6794.0,49.7075,49.7161,49.6215,49.6387,6794.0
2021-01-28 12:50:00,57.75,57.76,57.7,57.72,5603.0,49.6387,49.6473,49.5958,49.613,5603.0
2021-01-28 12:55:00,57.7,57.77,57.69,57.76,7292.0,49.5958,49.6559,49.5872,49.6473,7292.0
2021-01-28 13:00:00,57.77,57.92,57.77,57.87,6457.0,49.6559,49.7849,49.6559,49.7419,6457.0
2021-01-28 13:05:00,57.9,57.93,57.84,57.92,10849.0,49.7677,49.7935,49.7161,49.7849,10849.0
2021-01-28 13:10:00,57.9,57.9,57.73,57.79,9264.0,49.7677,49.7677,49.6215,49.6731,9264.0
2021-01-28 13:15:00,57.79,57.81,57.66,57.66,14049.0,49.6731,49.6903,49.5614,49.5614,14049.0
2021-01-28 13:20:00,57.68,57.69,57.63,57.66,13648.0,49.5786,49.5872,49.5356,49.5614,13648.0
2021-01-28 13:25:00,57.66,57.72,57.63,57.7,3380.0,49.5614,49.613,49.5356,49.5958,3380.0
2021-01-28 13:30:00,57.72,57.88,57.69,57.71,11668.0,49.613,49.7505,49.5872,49.6044,11668.0
2021-01-28 13:35:00,57.7,57.71,57.5,57.59,36865.0,49.5958,49.6044,49.4239,49.5012,36865.0
2021-01-28 13:40:00,57.59,57.65,57.51,57.6,22981.0,49.5012,49.5528,49.4324,49.5098,22981.0
2021-01-28 13:45:00,57.62,57.62,57.5,57.5,6756.0,49.527,49.527,49.4239,49.4239,6756.0
2021-01-28 13:50:00,57.51,57.56,57.47,57.55,6554.0,49.4324,49.4754,49.3981,49.4668,6554.0
2021-01-28 13:55:00,57.55,57.57,57.5,57.53,8258.0,49.4668,49.484,49.4239,49.4496,8258.0
2021-01-28 14:00:00,57.53,57.54,57.43,57.44,12932.0,49.4496,49.4582,49.3637,49.3723,12932.0
2021-01-28 14:05:00,57.45,57.63,57.44,57.58,11836.0,49.3809,49.5356,49.3723,49.4926,11836.0
2021-01-28 14:10:00,57.57,57.57,57.47,57.54,8133.0,49.484,49.484,49.3981,49.4582,8133.0
2021-01-28 14:15:00,57.53,57.53,57.42,57.43,22579.0,49.4496,49.4496,49.3551,49.3637,22579.0
2021-01-28 14:20:00,57.44,57.46,57.26,57.33,22640.0,49.3723,49.3895,49.2176,49.2777,22640.0
2021-01-28 14:25:00,57.33,57.38,57.32,57.34,8485.0,49.2777,49.3207,49.2691,49.2863,8485.0
2021-01-28 14:30:00,57.34,57.43,57.34,57.43,10432.0,49.2863,49.3637,49.2863,49.3637,10432.0
2021-01-28 14:35:00,57.42,57.5,57.4,57.48,9365.0,49.3551,49.4239,49.3379,49.4067,9365.0
2021-01-28 14:40:00,57.47,57.48,57.39,57.41,10872.0,49.3981,49.4067,49.3293,49.3465,10872.0
2021-01-28 14:45:00,57.42,57.45,57.37,57.45,12681.0,49.3551,49.3809,49.3121,49.3809,12681.0
2021-01-28 14:50:00,57.46,57.54,57.37,57.38,12444.0,49.3895,49.4582,49.3121,49.3207,12444.0
2021-01-28 14:55:00,57.38,57.42,57.36,57.4,11670.0,49.3207,49.3551,49.3035,49.3379,11670.0
2021-01-28 15:00:00,57.4,57.4,57.31,57.31,17559.0,49.3379,49.3379,49.2605,49.2605,17559.0
2021-01-28 15:05:00,57.32,57.41,57.3,57.38,10866.0,49.2691,49.3465,49.2519,49.3207,10866.0
2021-01-28 15:10:00,57.37,57.4,57.32,57.38,16366.0,49.3121,49.3379,49.2691,49.3207,16366.0
2021-01-28 15:15:00,57.38,57.39,57.26,57.35,17974.0,49.3207,49.3293,49.2176,49.2949,17974.0
2021-01-28 15:20:00,57.35,57.39,57.3,57.33,16577.0,49.2949,49.3293,49.2519,49.2777,16577.0
2021-01-28 15:25:00,57.35,57.39,57.33,57.34,15168.0,49.2949,49.3293,49.2777,49.2863,15168.0
2021-01-28 15:30:00,57.33,57.34,57.22,57.28,31874.0,49.2777,49.2863,49.1832,49.2348,31874.0
2021-01-28 15:35:00,57.28,57.31,57.23,57.3,30057.0,49.2348,49.2605,49.1918,49.2519,30057.0
2021-01-28 15:40:00,57.3,57.33,57.2,57.22,28399.0,49.2519,49.2777,49.166,49.1832,28399.0
2021-01-28 15:45:00,57.24,57.36,57.21,57.3,32043.0,49.2004,49.3035,49.1746,49.2519,32043.0
2021-01-28 15:50:00,57.31,57.37,57.19,57.26,63803.0,49.2605,49.3121,49.1574,49.2176,63803.0
2021-01-28 15:55:00,57.26,57.26,57.0,57.05,127744.0,49.2176,49.2176,48.9941,49.0371,127744.0
2021-01-29 09:30:00,56.55,56.66,56.13,56.33,30773.0,48.6073,48.7018,48.2463,48.4182,30773.0
2021-01-29 09:35:00,56.31,56.44,56.21,56.38,9163.0,48.401,48.5127,48.315,48.4612,9163.0
2021-01-29 09:40:00,56.4,56.53,56.12,56.53,9368.0,48.4784,48.5901,48.2377,48.5901,9368.0
2021-01-29 09:45:00,56.62,56.79,56.56,56.72,11901.0,48.6675,48.8136,48.6159,48.7534,11901.0
2021-01-29 09:50:00,56.71,56.74,56.58,56.7,11420.0,48.7448,48.7706,48.6331,48.7362,11420.0
2021-01-29 09:55:00,56.76,56.9,56.7,56.7,14345.0,48.7878,48.9081,48.7362,48.7362,14345.0
2021-01-29 10:00:00,56.76,56.85,56.69,56.85,5543.0,48.7878,48.8652,48.7276,48.8652,5543.0
2021-01-29 10:05:00,56.81,57.0,56.8,56.88,11131.0,48.8308,48.9941,48.8222,48.8909,11131.0
2021-01-29 10:10:00,56.98,57.03,56.81,56.87,6655.0,48.9769,49.0199,48.8308,48.8823,6655.0
2021-01-29 10:15:00,56.89,56.9,56.68,56.83,8483.0,48.8995,48.9081,48.719,48.848,8483.0
2021-01-29 10:20:00,56.81,57.01,56.81,57.0,9264.0,48.8308,49.0027,48.8308,48.9941,9264.0
2021-01-29 10:25:00,56.95,56.99,56.86,56.93,6032.0,48.9511,48.9855,48.8737,48.9339,6032.0
2021-01-29 10:30:00,56.94,57.03,56.91,56.97,8216.0,48.9425,49.0199,48.9167,48.9683,8216.0
2021-01-29 10:35:00,57.0,57.1,57.0,57.01,7149.0,48.9941,49.08,48.9941,49.0027,7149.0
2021-01-29 10:40:00,56.98,57.01,56.93,56.93,10308.0,48.9769,49.0027,48.9339,48.9339,10308.0
2021-01-29 10:45:00,56.89,57.0,56.85,56.98,6390.0,48.8995,48.9941,48.8652,48.9769,6390.0
2021-01-29 10:50:00,57.03,57.09,56.88,56.96,8470.0,49.0199,49.0714,48.8909,48.9597,8470.0
2021-01-29 10:55:00,56.99,57.01,56.95,56.97,5037.0,48.9855,49.0027,48.9511,48.9683,5037.0
2021-01-29 11:00:00,57.02,57.02,56.76,56.76,6136.0,49.0113,49.0113,48.7878,48.7878,6136.0
2021-01-29 11:05:00,56.71,56.73,56.6,56.7,6492.0,48.7448,48.762,48.6503,48.7362,6492.0
2021-01-29 11:10:00,56.67,56.67,56.49,56.52,10963.0,48.7104,48.7104,48.5557,48.5815,10963.0
2021-01-29 11:15:00,56.52,56.65,56.5,56.62,8154.0,48.5815,48.6932,48.5643,48.6675,8154.0
2021-01-29 11:20:00,56.63,56.73,56.57,56.61,15578.0,48.6761,48.762,48.6245,48.6589,15578.0
2021-01-29 11:25:00,56.64,56.64,56.36,56.36,8396.0,48.6846,48.6846,48.444,48.444,8396.0
2021-01-29 11:30:00,56.33,56.42,56.2,56.2,7230.0,48.4182,48.4955,48.3064,48.3064,7230.0
2021-01-29 11:35:00,56.23,56.26,56.18,56.26,8167.0,48.3322,48.358,48.2893,48.358,8167.0
2021-01-29 11:40:00,56.2,56.36,56.2,56.25,4428.0,48.3064,48.444,48.3064,48.3494,4428.0
2021-01-29 11:45:00,56.25,56.33,56.19,56.19,7738.0,48.3494,48.4182,48.2979,48.2979,7738.0
2021-01-29 11:50:00,56.17,56.2,56.09,56.1,9291.0,48.2807,48.3064,48.2119,48.2205,9291.0
2021-01-29 11:55:00,56.1,56.18,56.1,56.16,8295.0,48.2205,48.2893,48.2205,48.2721,8295.0
2021-01-29 12:00:00,56.12,56.14,56.07,56.1,3416.0,48.2377,48.2549,48.1947,48.2205,3416.0
2021-01-29 12:05:00,56.14,56.18,56.04,56.07,78649.0,48.2549,48.2893,48.1689,48.1947,78649.0
2021-01-29 12:10:00,56.08,56.1,55.98,55.98,4518.0,48.2033,48.2205,48.1173,48.1173,4518.0
2021-01-29 12:15:00,55.96,55.99,55.87,55.91,27721.0,48.1002,48.1259,48.0228,48.0572,27721.0
2021-01-29 12:20:00,55.92,55.97,55.88,55.88,4751.0,48.0658,48.1088,48.0314,48.0314,4751.0
2021-01-29 12:25:00,55.86,55.98,55.82,55.92,7573.0,48.0142,48.1173,47.9798,48.0658,7573.0
2021-01-29 12:30:00,55.9,55.95,55.86,55.87,7629.0,48.0486,48.0916,48.0142,48.0228,7629.0
2021-01-29 12:35:00,55.87,55.95,55.87,55.94,8652.0,48.0228,48.0916,48.0228,48.083,8652.0
2021-01-29 12:40:00,55.94,56.11,55.92,56.01,12291.0,48.083,48.2291,48.0658,48.1431,12291.0
2021-01-29 12:45:00,56.0,56.02,55.87,55.87,8266.0,48.1345,48.1517,48.0228,48.0228,8266.0
2021-01-29 12:50:00,55.87,56.09,55.87,56.06,15654.0,48.0228,48.2119,48.0228,48.1861,15654.0
2021-01-29 12:55:00,56.1,56.1,55.87,55.89,14226.0,48.2205,48.2205,48.0228,48.04,14226.0
2021-01-29 13:00:00,55.89,55.94,55.81,55.92,10443.0,48.04,48.083,47.9712,48.0658,10443.0
2021-01-29 13:05:00,55.87,55.9,55.77,55.81,7963.0,48.0228,48.0486,47.9368,47.9712,7963.0
2021-01-29 13:10:00,55.81,55.88,55.78,55.79,6642.0,47.9712,48.0314,47.9454,47.954,6642.0
2021-01-29 13:15:00,55.79,55.79,55.57,55.69,33866.0,47.954,47.954,47.7649,47.8681,33866.0
2021-01-29 13:20:00,55.68,55.86,55.65,55.83,22883.0,47.8595,48.0142,47.8337,47.9884,22883.0
2021-01-29 13:25:00,55.82,56.07,55.78,56.04,27931.0,47.9798,48.1947,47.9454,48.1689,27931.0
2021-01-29 13:30:00,56.04,56.11,56.01,56.02,20743.0,48.1689,48.2291,48.1431,48.1517,20743.0
2021-01-29 13:35:00,56.05,56.2,56.0,56.19,32042.0,48.1775,48.3064,48.1345,48.2979,32042.0
2021-01-29 13:40:00,56.19,56.32,56.16,56.27,11961.0,48.2979,48.4096,48.2721,48.3666,11961.0
2021-01-29 13:45:00,56.27,56.33,56.15,56.15,15195.0,48.3666,48.4182,48.2635,48.2635,15195.0
2021-01-29 13:50:00,56.19,56.2,56.1,56.15,8477.0,48.2979,48.3064,48.2205,48.2635,8477.0
2021-01-29 13:55:00,56.15,56.21,56.11,56.11,9385.0,48.2635,48.315,48.2291,48.2291,9385.0
2021-01-29 14:00:00,56.09,56.29,56.09,56.29,6600.0,48.2119,48.3838,48.2119,48.3838,6600.0
2021-01-29 14:05:00,56.27,56.36,56.25,56.33,7600.0,48.3666,48.444,48.3494,48.4182,7600.0
2021-01-29 14:10:00,56.32,56.32,56.23,56.29,3660.0,48.4096,48.4096,48.3322,48.3838,3660.0
2021-01-29 14:15:00,56.29,56.32,56.26,56.28,2532.0,48.3838,48.4096,48.358,48.3752,2532.0
2021-01-29 14:20:00,56.3,56.38,56.26,56.38,8293.0,48.3924,48.4612,48.358,48.4612,8293.0
2021-01-29 14:25:00,56.39,56.45,56.28,56.38,23675.0,48.4698,48.5213,48.3752,48.4612,23675.0
2021-01-29 14:30:00,56.38,56.39,56.25,56.33,11226.0,48.4612,48.4698,48.3494,48.4182,11226.0
2021-01-29 14:35:00,56.38,56.45,56.34,56.4,9638.0,48.4612,48.5213,48.4268,48.4784,9638.0
2021-01-29 14:40:00,56.4,56.47,56.27,56.42,7865.0,48.4784,48.5385,48.3666,48.4955,7865.0
2021-01-29 14:45:00,56.4,56.55,56.4,56.55,7342.0,48.4784,48.6073,48.4784,48.6073,7342.0
2021-01-29 14:50:00,56.58,56.64,56.54,56.54,14445.0,48.6331,48.6846,48.5987,48.5987,14445.0
2021-01-29 14:55:00,56.53,56.6,56.51,56.54,12084.0,48.5901,48.6503,48.5729,48.5987,12084.0
2021-01-29 15:00:00,56.52,56.8,56.52,56.78,16215.0,48.5815,48.8222,48.5815,48.805,16215.0
2021-01-29 15:05:00,56.76,56.84,56.73,56.78,7781.0,48.7878,48.8566,48.762,48.805,7781.0
2021-01-29 15:10:00,56.8,56.88,56.8,56.81,13368.0,48.8222,48.8909,48.8222,48.8308,13368.0
2021-01-29 15:15:00,56.8,56.82,56.66,56.68,5731.0,48.8222,48.8394,48.7018,48.719,5731.0
2021-01-29 15:20:00,56.65,56.78,56.65,56.72,7989.0,48.6932,48.805,48.6932,48.7534,7989.0
2021-01-29 15:25:00,56.72,56.74,56.61,56.62,8574.0,48.7534,48.7706,48.6589,48.6675,8574.0
2021-01-29 15:30:00,56.65,56.75,56.62,56.62,11045.0,48.6932,48.7792,48.6675,48.6675,11045.0
2021-01-29 15:35:00,56.62,56.66,56.49,56.49,13527.0,48.6675,48.7018,48.5557,48.5557,13527.0
2021-01-29 15:40:00,56.48,56.49,56.36,56.39,20186.0,48.5471,48.5557,48.444,48.4698,20186.0
2021-01-29 15:45:00,56.36,56.38,56.25,56.33,30539.0,48.444,48.4612,48.3494,48.4182,30539.0
2021-01-29 15:50:00,56.29,56.69,56.28,56.64,53371.0,48.3838,48.7276,48.3752,48.6846,53371.0
2021-01-29 15:55:00,56.63,56.76,56.38,56.38,105560.0,48.6761,48.7878,48.4612,48.4612,105560.0
2021-02-01 09:30:00,56.52,56.65,55.72,55.86,60060.0,48.5815,48.6932,47.8939,48.0142,60060.0
2021-02-01 09:35:00,55.91,56.12,55.91,56.0,6346.0,48.0572,48.2377,48.0572,48.1345,6346.0
2021-02-01 09:40:00,56.05,56.31,56.05,56.2,2015.0,48.1775,48.401,48.1775,48.3064,2015.0
2021-02-01 09:45:00,56.25,56.36,56.17,56.3,4295.0,48.3494,48.444,48.2807,48.3924,4295.0
2021-02-01 09:50:00,56.35,56.37,56.23,56.24,3795.0,48.4354,48.4526,48.3322,48.3408,3795.0
2021-02-01 09:55:00,56.19,56.4,56.19,56.4,7343.0,48.2979,48.4784,48.2979,48.4784,7343.0
2021-02-01 10:00:00,56.34,56.46,56.29,56.44,4635.0,48.4268,48.5299,48.3838,48.5127,4635.0
2021-02-01 10:05:00,56.57,56.69,56.55,56.57,7600.0,48.6245,48.7276,48.6073,48.6245,7600.0
2021-02-01 10:10:00,56.54,56.66,56.43,56.62,4692.0,48.5987,48.7018,48.5041,48.6675,4692.0
2021-02-01 10:15:00,56.64,56.87,56.62,56.87,8146.0,48.6846,48.8823,48.6675,48.8823,8146.0
2021-02-01 10:20:00,56.91,56.91,56.81,56.82,4972.0,48.9167,48.9167,48.8308,48.8394,4972.0
2021-02-01 10:25:00,56.86,56.92,56.68,56.69,9473.0,48.8737,48.9253,48.719,48.7276,9473.0
2021-02-01 10:30:00,56.68,56.81,56.66,56.81,6082.0,48.719,48.8308,48.7018,48.8308,6082.0
2021-02-01 10:35:00,56.8,56.86,56.75,56.75,5741.0,48.8222,48.8737,48.7792,48.7792,5741.0
2021-02-01 10:40:00,56.77,56.86,56.77,56.8,3630.0,48.7964,48.8737,48.7964,48.8222,3630.0
2021-02-01 10:45:00,56.8,56.88,56.76,56.85,6103.0,48.8222,48.8909,48.7878,48.8652,6103.0
2021-02-01 10:50:00,56.89,56.97,56.86,56.88,11992.0,48.8995,48.9683,48.8737,48.8909,11992.0
2021-02-01 10:55:00,56.89,56.92,56.83,56.88,9044.0,48.8995,48.9253,48.848,48.8909,9044.0
2021-02-01 11:00:00,56.86,56.96,56.85,56.96,6006.0,48.8737,48.9597,48.8652,48.9597,6006.0
2021-02-01 11:05:00,56.95,57.12,56.93,57.0,6578.0,48.9511,49.0972,48.9339,48.9941,6578.0
2021-02-01 11:10:00,56.96,56.99,56.92,56.98,6321.0,48.9597,48.9855,48.9253,48.9769,6321.0
2021-02-01 11:15:00,56.94,57.06,56.94,57.04,3581.0,48.9425,49.0457,48.9425,49.0285,3581.0
2021-02-01 11:20:00,57.09,57.11,57.05,57.08,5262.0,49.0714,49.0886,49.0371,49.0628,5262.0
2021-02-01 11:25:00,57.06,57.17,57.06,57.08,4641.0,49.0457,49.1402,49.0457,49.0628,4641.0
2021-02-01 11:30:00,57.04,57.16,57.04,57.06,7934.0,49.0285,49.1316,49.0285,49.0457,7934.0
2021-02-01 11:35:00,57.05,57.1,57.02,57.1,4665.0,49.0371,49.08,49.0113,49.08,4665.0
2021-02-01 11:40:00,57.09,57.24,57.08,57.24,19999.0,49.0714,49.2004,49.0628,49.2004,19999.0
2021-02-01 11:45:00,57.26,57.26,57.18,57.19,4444.0,49.2176,49.2176,49.1488,49.1574,4444.0
2021-02-01 11:50:00,57.18,57.24,57.16,57.21,5128.0,49.1488,49.2004,49.1316,49.1746,5128.0
2021-02-01 11:55:00,57.22,57.27,57.18,57.18,9378.0,49.1832,49.2262,49.1488,49.1488,9378.0
2021-02-01 12:00:00,57.17,57.27,57.14,57.14,8716.0,49.1402,49.2262,49.1144,49.1144,8716.0
2021-02-01 12:05:00,57.16,57.16,57.0,57.0,5005.0,49.1316,49.1316,48.9941,48.9941,5005.0
2021-02-01 12:10:00,57.01,57.13,57.0,57.11,5292.0,49.0027,49.1058,48.9941,49.0886,5292.0
2021-02-01 12:15:00,57.1,57.18,57.09,57.16,4353.0,49.08,49.1488,49.0714,49.1316,4353.0
2021-02-01 12:20:00,57.14,57.14,57.02,57.08,5911.0,49.1144,49.1144,49.0113,49.0628,5911.0
2021-02-01 12:25:00,57.12,57.12,57.03,57.05,3342.0,49.0972,49.0972,49.0199,49.0371,3342.0
2021-02-01 12:30:00,57.05,57.05,57.01,57.02,3550.0,49.0371,49.0371,49.0027,49.0113,3550.0
2021-02-01 12:35:00,57.03,57.04,56.97,56.98,2886.0,49.0199,49.0285,48.9683,48.9769,2886.0
2021-02-01 12:40:00,56.97,57.03,56.94,56.98,6014.0,48.9683,49.0199,48.9425,48.9769,6014.0
2021-02-01 12:45:00,56.98,57.03,56.95,57.03,10303.0,48.9769,49.0199,48.9511,49.0199,10303.0
2021-02-01 12:50:00,57.03,57.06,57.03,57.06,6285.0,49.0199,49.0457,49.0199,49.0457,6285.0
2021-02-01 12:55:00,57.05,57.14,57.04,57.13,3572.0,49.0371,49.1144,49.0285,49.1058,3572.0
2021-02-01 13:00:00,57.14,57.23,57.11,57.23,9860.0,49.1144,49.1918,49.0886,49.1918,9860.0
2021-02-01 13:05:00,57.25,57.25,57.11,57.17,7691.0,49.209,49.209,49.0886,49.1402,7691.0
2021-02-01 13:10:00,57.19,57.27,57.17,57.27,4143.0,49.1574,49.2262,49.1402,49.2262,4143.0
2021-02-01 13:15:00,57.27,57.29,57.24,57.26,2276.0,49.2262,49.2434,49.2004,49.2176,2276.0
2021-02-01 13:20:00,57.24,57.24,57.18,57.19,5455.0,49.2004,49.2004,49.1488,49.1574,5455.0
2021-02-01 13:25:00,57.19,57.22,57.14,57.19,3262.0,49.1574,49.1832,49.1144,49.1574,3262.0
2021-02-01 13:30:00,57.19,57.23,57.13,57.16,7677.0,49.1574,49.1918,49.1058,49.1316,7677.0
2021-02-01 13:35:00,57.19,57.19,57.15,57.17,9994.0,49.1574,49.1574,49.123,49.1402,9994.0
2021-02-01 13:40:00,57.17,57.17,57.14,57.17,7422.0,49.1402,49.1402,49.1144,49.1402,7422.0
2021-02-01 13:45:00,57.15,57.24,57.14,57.19,7166.0,49.123,49.2004,49.1144,49.1574,7166.0
2021-02-01 13:50:00,57.19,57.19,57.15,57.18,2807.0,49.1574,49.1574,49.123,49.1488,2807.0
2021-02-01 13:55:00,57.2,57.21,57.14,57.18,11658.0,49.166,49.1746,49.1144,49.1488,11658.0
2021-02-01 14:00:00,57.18,57.18,57.12,57.12,3727.0,49.1488,49.1488,49.0972,49.0972,3727.0
2021-02-01 14:05:00,57.12,57.16,57.08,57.09,5155.0,49.0972,49.1316,49.0628,49.0714,5155.0
2021-02-01 14:10:00,57.1,57.16,57.1,57.15,2732.0,49.08,49.1316,49.08,49.123,2732.0
2021-02-01 14:15:00,57.17,57.26,57.16,57.25,5840.0,49.1402,49.2176,49.1316,49.209,5840.0
2021-02-01 14:20:00,57.24,57.27,57.21,57.26,4891.0,49.2004,49.2262,49.1746,49.2176,4891.0
2021-02-01 14:25:00,57.28,57.38,57.28,57.36,7911.0,49.2348,49.3207,49.2348,49.3035,7911.0
2021-02-01 14:30:00,57.36,57.46,57.36,57.4,11157.0,49.3035,49.3895,49.3035,49.3379,11157.0
2021-02-01 14:35:00,57.42,57.47,57.41,57.44,5634.0,49.3551,49.3981,49.3465,49.3723,5634.0
2021-02-01 14:40:00,57.44,57.5,57.41,57.42,4306.0,49.3723,49.4239,49.3465,49.3551,4306.0
2021-02-01 14:45:00,57.42,57.46,57.4,57.43,4143.0,49.3551,49.3895,49.3379,49.3637,4143.0
2021-02-01 14:50:00,57.43,57.46,57.42,57.43,5854.0,49.3637,49.3895,49.3551,49.3637,5854.0
2021-02-01 14:55:00,57.44,57.45,57.35,57.38,6086.0,49.3723,49.3809,49.2949,49.3207,6086.0
2021-02-01 15:00:00,57.4,57.45,57.4,57.43,7199.0,49.3379,49.3809,49.3379,49.3637,7199.0
2021-02-01 15:05:00,57.43,57.44,57.37,57.38,6029.0,49.3637,49.3723,49.3121,49.3207,6029.0
2021-02-01 15:10:00,57.37,57.37,57.28,57.34,8480.0,49.3121,49.3121,49.2348,49.2863,8480.0
2021-02-01 15:15:00,57.36,57.39,57.3,57.31,9253.0,49.3035,49.3293,49.2519,49.2605,9253.0
2021-02-01 15:20:00,57.3,57.4,57.3,57.38,29523.0,49.2519,49.3379,49.2519,49.3207,29523.0
2021-02-01 15:25:00,57.38,57.4,57.33,57.38,21857.0,49.3207,49.3379,49.2777,49.3207,21857.0
2021-02-01 15:30:00,57.35,57.35,57.22,57.29,15195.0,49.2949,49.2949,49.1832,49.2434,15195.0
2021-02-01 15:35:00,57.3,57.33,57.24,57.26,16384.0,49.2519,49.2777,49.2004,49.2176,16384.0
2021-02-01 15:40:00,57.26,57.35,57.23,57.29,13696.0,49.2176,49.2949,49.1918,49.2434,13696.0
2021-02-01 15:45:00,57.31,57.32,57.21,57.23,18130.0,49.2605,49.2691,49.1746,49.1918,18130.0
2021-02-01 15:50:00,57.23,57.31,57.18,57.28,29629.0,49.1918,49.2605,49.1488,49.2348,29629.0
2021-02-01 15:55:00,57.28,57.33,57.14,57.14,86301.0,49.2348,49.2777,49.1144,49.1144,86301.0
2021-02-02 09:30:00,57.46,57.46,57.11,57.33,23939.0,49.3895,49.3895,49.0886,49.2777,23939.0
2021-02-02 09:35:00,57.4,57.49,57.34,57.47,5943.0,49.3379,49.4153,49.2863,49.3981,5943.0
2021-02-02 09:40:00,57.45,57.62,57.38,57.5,5614.0,49.3809,49.527,49.3207,49.4239,5614.0
2021-02-02 09:45:00,57.5,57.69,57.46,57.68,5547.0,49.4239,49.5872,49.3895,49.5786,5547.0
2021-02-02 09:50:00,57.74,57.78,57.63,57.75,11242.0,49.6301,49.6645,49.5356,49.6387,11242.0
2021-02-02 09:55:00,57.72,57.81,57.66,57.76,11670.0,49.613,49.6903,49.5614,49.6473,11670.0
2021-02-02 10:00:00,57.8,57.91,57.76,57.89,8225.0,49.6817,49.7763,49.6473,49.7591,8225.0
2021-02-02 10:05:00,57.89,57.99,57.87,57.92,6684.0,49.7591,49.845,49.7419,49.7849,6684.0
2021-02-02 10:10:00,57.92,58.0,57.9,58.0,7569.0,49.7849,49.8536,49.7677,49.8536,7569.0
2021-02-02 10:15:00,58.0,58.2,58.0,58.19,9302.0,49.8536,50.0255,49.8536,50.0169,9302.0
2021-02-02 10:20:00,58.18,58.28,58.18,58.25,6992.0,50.0083,50.0943,50.0083,50.0685,6992.0
2021-02-02 10:25:00,58.28,58.43,58.27,58.27,15288.0,50.0943,50.2232,50.0857,50.0857,15288.0
2021-02-02 10:30:00,58.27,58.34,58.25,58.3,18156.0,50.0857,50.1459,50.0685,50.1115,18156.0
2021-02-02 10:35:00,58.29,58.32,58.25,58.3,11637.0,50.1029,50.1287,50.0685,50.1115,11637.0
2021-02-02 10:40:00,58.27,58.39,58.23,58.33,40947.0,50.0857,50.1888,50.0513,50.1373,40947.0
2021-02-02 10:45:00,58.32,58.46,58.31,58.46,10212.0,50.1287,50.249,50.1201,50.249,10212.0
2021-02-02 10:50:00,58.46,58.54,58.43,58.53,10297.0,50.249,50.3178,50.2232,50.3092,10297.0
2021-02-02 10:55:00,58.54,58.69,58.53,58.67,18074.0,50.3178,50.4467,50.3092,50.4295,18074.0
2021-02-02 11:00:00,58.65,58.87,58.64,58.87,30088.0,50.4123,50.6014,50.4037,50.6014,30088.0
2021-02-02 11:05:00,58.88,58.96,58.79,58.89,40214.0,50.61,50.6788,50.5327,50.6186,40214.0
2021-02-02 11:10:00,58.85,58.96,58.8,58.8,11645.0,50.5842,50.6788,50.5413,50.5413,11645.0
2021-02-02 11:15:00,58.82,58.87,58.78,58.85,14059.0,50.5585,50.6014,50.5241,50.5842,14059.0
2021-02-02 11:20:00,58.85,58.88,58.81,58.83,15894.0,50.5842,50.61,50.5499,50.567,15894.0
2021-02-02 11:25:00,58.84,58.99,58.75,58.82,23900.0,50.5756,50.7046,50.4983,50.5585,23900.0
2021-02-02 11:30:00,58.82,58.82,58.73,58.77,11423.0,50.5585,50.5585,50.4811,50.5155,11423.0
2021-02-02 11:35:00,58.81,58.88,58.8,58.87,6813.0,50.5499,50.61,50.5413,50.6014,6813.0
2021-02-02 11:40:00,58.86,58.89,58.77,58.77,18675.0,50.5928,50.6186,50.5155,50.5155,18675.0
2021-02-02 11:45:00,58.76,58.78,58.65,58.66,11140.0,50.5069,50.5241,50.4123,50.4209,11140.0
2021-02-02 11:50:00,58.69,58.73,58.69,58.72,11622.0,50.4467,50.4811,50.4467,50.4725,11622.0
2021-02-02 11:55:00,58.72,58.76,58.69,58.74,9418.0,50.4725,50.5069,50.4467,50.4897,9418.0
2021-02-02 12:00:00,58.73,58.77,58.72,58.77,4004.0,50.4811,50.5155,50.4725,50.5155,4004.0
2021-02-02 12:05:00,58.78,58.81,58.76,58.8,16888.0,50.5241,50.5499,50.5069,50.5413,16888.0
2021-02-02 12:10:00,58.8,58.81,58.7,58.73,6235.0,50.5413,50.5499,50.4553,50.4811,6235.0
2021-02-02 12:15:00,58.73,58.75,58.67,58.69,13019.0,50.4811,50.4983,50.4295,50.4467,13019.0
2021-02-02 12:20:00,58.7,58.71,58.66,58.67,17202.0,50.4553,50.4639,50.4209,50.4295,17202.0
2021-02-02 12:25:00,58.67,58.68,58.56,58.6,18411.0,50.4295,50.4381,50.335,50.3694,18411.0
2021-02-02 12:30:00,58.59,58.63,58.58,58.59,14714.0,50.3608,50.3951,50.3522,50.3608,14714.0
2021-02-02 12:35:00,58.6,58.64,58.58,58.61,20547.0,50.3694,50.4037,50.3522,50.3779,20547.0
2021-02-02 12:40:00,58.6,58.66,58.58,58.61,7546.0,50.3694,50.4209,50.3522,50.3779,7546.0
2021-02-02 12:45:00,58.6,58.7,58.59,58.67,7557.0,50.3694,50.4553,50.3608,50.4295,7557.0
2021-02-02 12:50:00,58.69,58.71,58.68,58.7,3306.0,50.4467,50.4639,50.4381,50.4553,3306.0
2021-02-02 12:55:00,58.7,58.81,58.69,58.81,33013.0,50.4553,50.5499,50.4467,50.5499,33013.0
2021-02-02 13:00:00,58.82,58.87,58.79,58.85,8267.0,50.5585,50.6014,50.5327,50.5842,8267.0
2021-02-02 13:05:00,58.86,58.87,58.82,58.87,35235.0,50.5928,50.6014,50.5585,50.6014,35235.0
2021-02-02 13:10:00,58.87,58.91,58.81,58.83,17995.0,50.6014,50.6358,50.5499,50.567,17995.0
2021-02-02 13:15:00,58.84,58.87,58.63,58.73,20398.0,50.5756,50.6014,50.3951,50.4811,20398.0
2021-02-02 13:20:00,58.73,58.76,58.66,58.69,6215.0,50.4811,50.5069,50.4209,50.4467,6215.0
2021-02-02 13:25:00,58.7,58.75,58.68,58.71,8794.0,50.4553,50.4983,50.4381,50.4639,8794.0
2021-02-02 13:30:00,58.71,58.73,58.65,58.69,6574.0,50.4639,50.4811,50.4123,50.4467,6574.0
2021-02-02 13:35:00,58.68,58.74,58.65,58.7,7633.0,50.4381,50.4897,50.4123,50.4553,7633.0
2021-02-02 13:40:00,58.71,58.71,58.67,58.7,15337.0,50.4639,50.4639,50.4295,50.4553,15337.0
2021-02-02 13:45:00,58.71,58.75,58.69,58.74,20890.0,50.4639,50.4983,50.4467,50.4897,20890.0
2021-02-02 13:50:00,58.74,58.77,58.69,58.72,14800.0,50.4897,50.5155,50.4467,50.4725,14800.0
2021-02-02 13:55:00,58.72,58.76,58.71,58.71,8702.0,50.4725,50.5069,50.4639,50.4639,8702.0
2021-02-02 14:00:00,58.72,58.76,58.7,58.76,10224.0,50.4725,50.5069,50.4553,50.5069,10224.0
2021-02-02 14:05:00,58.76,58.87,58.75,58.82,19688.0,50.5069,50.6014,50.4983,50.5585,19688.0
2021-02-02 14:10:00,58.81,58.81,58.74,58.77,16245.0,50.5499,50.5499,50.4897,50.5155,16245.0
2021-02-02 14:15:00,58.76,58.76,58.71,58.73,12939.0,50.5069,50.5069,50.4639,50.4811,12939.0
2021-02-02 14:20:00,58.74,58.77,58.68,58.71,10825.0,50.4897,50.5155,50.4381,50.4639,10825.0
2021-02-02 14:25:00,58.71,58.72,58.59,58.62,8081.0,50.4639,50.4725,50.3608,50.3865,8081.0
2021-02-02 14:30:00,58.62,58.77,58.61,58.76,10670.0,50.3865,50.5155,50.3779,50.5069,10670.0
2021-02-02 14:35:00,58.77,58.94,58.76,58.92,28152.0,50.5155,50.6616,50.5069,50.6444,28152.0
2021-02-02 14:40:00,58.93,58.99,58.91,58.96,28606.0,50.653,50.7046,50.6358,50.6788,28606.0
2021-02-02 14:45:00,58.95,58.97,58.85,58.87,30767.0,50.6702,50.6874,50.5842,50.6014,30767.0
2021-02-02 14:50:00,58.84,58.86,58.77,58.83,22555.0,50.5756,50.5928,50.5155,50.567,22555.0
2021-02-02 14:55:00,58.84,58.84,58.79,58.83,20854.0,50.5756,50.5756,50.5327,50.567,20854.0
2021-02-02 15:00:00,58.82,58.9,58.76,58.85,26605.0,50.5585,50.6272,50.5069,50.5842,26605.0
2021-02-02 15:05:00,58.84,58.89,58.79,58.87,17803.0,50.5756,50.6186,50.5327,50.6014,17803.0
2021-02-02 15:10:00,58.89,58.92,58.82,58.84,34318.0,50.6186,50.6444,50.5585,50.5756,34318.0
2021-02-02 15:15:00,58.83,58.84,58.75,58.78,25716.0,50.567,50.5756,50.4983,50.5241,25716.0
2021-02-02 15:20:00,58.78,58.81,58.71,58.76,58900.0,50.5241,50.5499,50.4639,50.5069,58900.0
2021-02-02 15:25:00,58.76,58.81,58.75,58.79,25589.0,50.5069,50.5499,50.4983,50.5327,25589.0
2021-02-02 15:30:00,58.8,58.86,58.77,58.8,38197.0,50.5413,50.5928,50.5155,50.5413,38197.0
2021-02-02 15:35:00,58.79,58.85,58.65,58.67,141520.0,50.5327,50.5842,50.4123,50.4295,141520.0
2021-02-02 15:40:00,58.67,58.75,58.66,58.69,40712.0,50.4295,50.4983,50.4209,50.4467,40712.0
2021-02-02 15:45:00,58.7,58.74,58.49,58.52,52173.0,50.4553,50.4897,50.2748,50.3006,52173.0
2021-02-02 15:50:00,58.53,58.64,58.33,58.33,108349.0,50.3092,50.4037,50.1373,50.1373,108349.0
2021-02-02 15:55:00,58.33,58.43,58.26,58.34,216583.0,50.1373,50.2232,50.0771,50.1459,216583.0
2021-02-03 09:30:00,58.19,58.29,57.95,58.21,47033.0,50.0169,50.1029,49.8106,50.0341,47033.0
2021-02-03 09:35:00,58.19,58.35,58.11,58.11,12167.0,50.0169,50.1545,49.9482,49.9482,12167.0
2021-02-03 09:40:00,58.16,58.22,58.01,58.05,17775.0,49.9912,50.0427,49.8622,49.8966,17775.0
2021-02-03 09:45:00,58.05,58.24,58.03,58.12,9879.0,49.8966,50.0599,49.8794,49.9568,9879.0
2021-02-03 09:50:00,58.13,58.18,58.1,58.13,15260.0,49.9654,50.0083,49.9396,49.9654,15260.0
2021-02-03 09:55:00,58.15,58.36,58.11,58.25,9011.0,49.9826,50.1631,49.9482,50.0685,9011.0
2021-02-03 10:00:00,58.26,58.31,58.18,58.25,25312.0,50.0771,50.1201,50.0083,50.0685,25312.0
2021-02-03 10:05:00,58.27,58.3,58.15,58.2,7510.0,50.0857,50.1115,49.9826,50.0255,7510.0
2021-02-03 10:10:00,58.17,58.17,57.87,57.89,26614.0,49.9997,49.9997,49.7419,49.7591,26614.0
2021-02-03 10:15:00,57.9,57.95,57.86,57.91,14177.0,49.7677,49.8106,49.7333,49.7763,14177.0
2021-02-03 10:20:00,57.91,58.04,57.91,58.04,18293.0,49.7763,49.888,49.7763,49.888,18293.0
2021-02-03 10:25:00,58.03,58.06,57.93,58.02,7516.0,49.8794,49.9052,49.7935,49.8708,7516.0
2021-02-03 10:30:00,58.03,58.13,57.99,57.99,10280.0,49.8794,49.9654,49.845,49.845,10280.0
2021-02-03 10:35:00,57.97,58.02,57.95,57.98,12877.0,49.8278,49.8708,49.8106,49.8364,12877.0
2021-02-03 10:40:00,57.96,58.03,57.92,57.92,10720.0,49.8192,49.8794,49.7849,49.7849,10720.0
2021-02-03 10:45:00,57.92,57.98,57.9,57.97,8047.0,49.7849,49.8364,49.7677,49.8278,8047.0
2021-02-03 10:50:00,57.97,57.99,57.9,57.94,8484.0,49.8278,49.845,49.7677,49.8021,8484.0
2021-02-03 10:55:00,57.97,58.24,57.96,58.24,7528.0,49.8278,50.0599,49.8192,50.0599,7528.0
2021-02-03 11:00:00,58.21,58.22,58.02,58.02,6531.0,50.0341,50.0427,49.8708,49.8708,6531.0
2021-02-03 11:05:00,58.02,58.04,57.96,58.03,11270.0,49.8708,49.888,49.8192,49.8794,11270.0
2021-02-03 11:10:00,58.02,58.07,57.99,58.06,3245.0,49.8708,49.9138,49.845,49.9052,3245.0
2021-02-03 11:15:00,58.07,58.07,57.95,58.06,26414.0,49.9138,49.9138,49.8106,49.9052,26414.0
2021-02-03 11:20:00,58.09,58.17,58.06,58.11,8013.0,49.931,49.9997,49.9052,49.9482,8013.0
2021-02-03 11:25:00,58.11,58.14,58.06,58.09,6293.0,49.9482,49.974,49.9052,49.931,6293.0
2021-02-03 11:30:00,58.08,58.1,58.05,58.09,10147.0,49.9224,49.9396,49.8966,49.931,10147.0
2021-02-03 11:35:00,58.09,58.21,58.08,58.21,5830.0,49.931,50.0341,49.9224,50.0341,5830.0
2021-02-03 11:40:00,58.17,58.23,58.14,58.18,5601.0,49.9997,50.0513,49.974,50.0083,5601.0
2021-02-03 11:45:00,58.16,58.17,58.11,58.11,3692.0,49.9912,49.9997,49.9482,49.9482,3692.0
2021-02-03 11:50:00,58.12,58.13,58.06,58.13,5529.0,49.9568,49.9654,49.9052,49.9654,5529.0
2021-02-03 11:55:00,58.12,58.13,58.06,58.07,7318.0,49.9568,49.9654,49.9052,49.9138,7318.0
2021-02-03 12:00:00,58.06,58.07,58.04,58.06,5427.0,49.9052,49.9138,49.888,49.9052,5427.0
2021-02-03 12:05:00,58.06,58.16,58.06,58.12,13025.0,49.9052,49.9912,49.9052,49.9568,13025.0
2021-02-03 12:10:00,58.12,58.13,58.06,58.1,6791.0,49.9568,49.9654,49.9052,49.9396,6791.0
2021-02-03 12:15:00,58.08,58.08,58.02,58.02,3001.0,49.9224,49.9224,49.8708,49.8708,3001.0
2021-02-03 12:20:00,58.02,58.02,57.96,58.0,3841.0,49.8708,49.8708,49.8192,49.8536,3841.0
2021-02-03 12:25:00,57.99,58.01,57.97,58.0,6170.0,49.845,49.8622,49.8278,49.8536,6170.0
2021-02-03 12:30:00,58.01,58.08,58.01,58.04,5972.0,49.8622,49.9224,49.8622,49.888,5972.0
2021-02-03 12:35:00,58.04,58.05,58.02,58.05,1617.0,49.888,49.8966,49.8708,49.8966,1617.0
2021-02-03 12:40:00,58.05,58.05,57.97,58.0,4567.0,49.8966,49.8966,49.8278,49.8536,4567.0
2021-02-03 12:45:00,58.01,58.07,58.01,58.05,14417.0,49.8622,49.9138,49.8622,49.8966,14417.0
2021-02-03 12:50:00,58.05,58.07,58.03,58.07,10892.0,49.8966,49.9138,49.8794,49.9138,10892.0
2021-02-03 12:55:00,58.08,58.11,58.07,58.11,5105.0,49.9224,49.9482,49.9138,49.9482,5105.0
2021-02-03 13:00:00,58.12,58.16,58.1,58.16,6111.0,49.9568,49.9912,49.9396,49.9912,6111.0
2021-02-03 13:05:00,58.17,58.19,58.1,58.13,6380.0,49.9997,50.0169,49.9396,49.9654,6380.0
2021-02-03 13:10:00,58.12,58.12,58.11,58.11,3722.0,49.9568,49.9568,49.9482,49.9482,3722.0
2021-02-03 13:15:00,58.1,58.12,58.09,58.1,3909.0,49.9396,49.9568,49.931,49.9396,3909.0
2021-02-03 13:20:00,58.1,58.19,58.1,58.18,7632.0,49.9396,50.0169,49.9396,50.0083,7632.0
2021-02-03 13:25:00,58.18,58.33,58.17,58.31,5828.0,50.0083,50.1373,49.9997,50.1201,5828.0
2021-02-03 13:30:00,58.34,58.34,58.26,58.28,20951.0,50.1459,50.1459,50.0771,50.0943,20951.0
2021-02-03 13:35:00,58.28,58.37,58.27,58.34,7987.0,50.0943,50.1717,50.0857,50.1459,7987.0
2021-02-03 13:40:00,58.34,58.35,58.29,58.3,9559.0,50.1459,50.1545,50.1029,50.1115,9559.0
2021-02-03 13:45:00,58.31,58.33,58.28,58.3,5401.0,50.1201,50.1373,50.0943,50.1115,5401.0
2021-02-03 13:50:00,58.3,58.3,58.25,58.27,5106.0,50.1115,50.1115,50.0685,50.0857,5106.0
2021-02-03 13:55:00,58.25,58.31,58.25,58.29,5562.0,50.0685,50.1201,50.0685,50.1029,5562.0
2021-02-03 14:00:00,58.27,58.29,58.25,58.28,5549.0,50.0857,50.1029,50.0685,50.0943,5549.0
2021-02-03 14:05:00,58.29,58.3,58.25,58.29,6494.0,50.1029,50.1115,50.0685,50.1029,6494.0
2021-02-03 14:10:00,58.28,58.29,58.25,58.29,2950.0,50.0943,50.1029,50.0685,50.1029,2950.0
2021-02-03 14:15:00,58.28,58.34,58.27,58.34,5953.0,50.0943,50.1459,50.0857,50.1459,5953.0
2021-02-03 14:20:00,58.34,58.38,58.3,58.38,8420.0,50.1459,50.1803,50.1115,50.1803,8420.0
2021-02-03 14:25:00,58.38,58.47,58.36,58.47,9374.0,50.1803,50.2576,50.1631,50.2576,9374.0
2021-02-03 14:30:00,58.46,58.53,58.44,58.46,9971.0,50.249,50.3092,50.2318,50.249,9971.0
2021-02-03 14:35:00,58.45,58.55,58.44,58.51,9121.0,50.2404,50.3264,50.2318,50.292,9121.0
2021-02-03 14:40:00,58.53,58.57,58.49,58.54,8634.0,50.3092,50.3436,50.2748,50.3178,8634.0
2021-02-03 14:45:00,58.55,58.63,58.55,58.62,14798.0,50.3264,50.3951,50.3264,50.3865,14798.0
2021-02-03 14:50:00,58.62,58.66,58.54,58.57,13180.0,50.3865,50.4209,50.3178,50.3436,13180.0
2021-02-03 14:55:00,58.57,58.6,58.54,58.54,10148.0,50.3436,50.3694,50.3178,50.3178,10148.0
2021-02-03 15:00:00,58.54,58.55,58.44,58.45,19511.0,50.3178,50.3264,50.2318,50.2404,19511.0
2021-02-03 15:05:00,58.46,58.47,58.39,58.44,24379.0,50.249,50.2576,50.1888,50.2318,24379.0
2021-02-03 15:10:00,58.44,58.45,58.36,58.4,11380.0,50.2318,50.2404,50.1631,50.1974,11380.0
2021-02-03 15:15:00,58.38,58.41,58.35,58.37,13899.0,50.1803,50.206,50.1545,50.1717,13899.0
2021-02-03 15:20:00,58.37,58.38,58.3,58.35,14921.0,50.1717,50.1803,50.1115,50.1545,14921.0
2021-02-03 15:25:00,58.35,58.36,58.32,58.34,25034.0,50.1545,50.1631,50.1287,50.1459,25034.0
2021-02-03 15:30:00,58.35,58.35,58.14,58.2,64905.0,50.1545,50.1545,49.974,50.0255,64905.0
2021-02-03 15:35:00,58.2,58.21,58.15,58.15,19815.0,50.0255,50.0341,49.9826,49.9826,19815.0
2021-02-03 15:40:00,58.15,58.16,58.01,58.05,25089.0,49.9826,49.9912,49.8622,49.8966,25089.0
2021-02-03 15:45:00,58.03,58.2,58.03,58.16,55049.0,49.8794,50.0255,49.8794,49.9912,55049.0
2021-02-03 15:50:00,58.15,58.21,58.05,58.09,75242.0,49.9826,50.0341,49.8966,49.931,75242.0
2021-02-03 15:55:00,58.09,58.17,58.07,58.1,116969.0,49.931,49.9997,49.9138,49.9396,116969.0
2021-02-04 09:30:00,58.03,58.23,57.93,58.08,22091.0,49.8794,50.0513,49.7935,49.9224,22091.0
2021-02-04 09:35:00,58.09,58.26,57.97,57.97,9436.0,49.931,50.0771,49.8278,49.8278,9436.0
2021-02-04 09:40:00,58.0,58.09,57.93,57.98,5518.0,49.8536,49.931,49.7935,49.8364,5518.0
2021-02-04 09:45:00,58.0,58.13,57.99,58.12,8445.0,49.8536,49.9654,49.845,49.9568,8445.0
2021-02-04 09:50:00,58.13,58.18,58.07,58.18,4955.0,49.9654,50.0083,49.9138,50.0083,4955.0
2021-02-04 09:55:00,58.22,58.4,58.22,58.4,13839.0,50.0427,50.1974,50.0427,50.1974,13839.0
2021-02-04 10:00:00,58.4,58.58,58.39,58.52,7788.0,50.1974,50.3522,50.1888,50.3006,7788.0
2021-02-04 10:05:00,58.52,58.52,58.32,58.32,14313.0,50.3006,50.3006,50.1287,50.1287,14313.0
2021-02-04 10:10:00,58.34,58.39,58.26,58.39,8961.0,50.1459,50.1888,50.0771,50.1888,8961.0
2021-02-04 10:15:00,58.4,58.44,58.18,58.19,8337.0,50.1974,50.2318,50.0083,50.0169,8337.0
2021-02-04 10:20:00,58.23,58.27,58.07,58.09,20525.0,50.0513,50.0857,49.9138,49.931,20525.0
2021-02-04 10:25:00,58.09,58.22,58.03,58.17,19764.0,49.931,50.0427,49.8794,49.9997,19764.0
2021-02-04 10:30:00,58.25,58.27,58.19,58.23,2342.0,50.0685,50.0857,50.0169,50.0513,2342.0
2021-02-04 10:35:00,58.27,58.3,58.2,58.22,3505.0,50.0857,50.1115,50.0255,50.0427,3505.0
2021-02-04 10:40:00,58.18,58.3,58.16,58.3,2400.0,50.0083,50.1115,49.9912,50.1115,2400.0
2021-02-04 10:45:00,58.31,58.35,58.28,58.35,2715.0,50.1201,50.1545,50.0943,50.1545,2715.0
2021-02-04 10:50:00,58.36,58.43,58.36,58.43,1874.0,50.1631,50.2232,50.1631,50.2232,1874.0
2021-02-04 10:55:00,58.4,58.48,58.35,58.48,9461.0,50.1974,50.2662,50.1545,50.2662,9461.0
2021-02-04 11:00:00,58.44,58.56,58.44,58.55,3684.0,50.2318,50.335,50.2318,50.3264,3684.0
2021-02-04 11:05:00,58.53,58.66,58.53,58.66,3159.0,50.3092,50.4209,50.3092,50.4209,3159.0
2021-02-04 11:10:00,58.68,58.8,58.68,58.7,17908.0,50.4381,50.5413,50.4381,50.4553,17908.0
2021-02-04 11:15:00,58.71,58.91,58.71,58.89,14655.0,50.4639,50.6358,50.4639,50.6186,14655.0
2021-02-04 11:20:00,58.87,58.94,58.78,58.79,9731.0,50.6014,50.6616,50.5241,50.5327,9731.0
2021-02-04 11:25:00,58.78,58.79,58.72,58.73,8429.0,50.5241,50.5327,50.4725,50.4811,8429.0
2021-02-04 11:30:00,58.74,58.76,58.64,58.76,3514.0,50.4897,50.5069,50.4037,50.5069,3514.0
2021-02-04 11:35:00,58.8,58.81,58.73,58.73,2554.0,50.5413,50.5499,50.4811,50.4811,2554.0
2021-02-04 11:40:00,58.73,58.82,58.73,58.75,4422.0,50.4811,50.5585,50.4811,50.4983,4422.0
2021-02-04 11:45:00,58.73,58.82,58.69,58.82,9440.0,50.4811,50.5585,50.4467,50.5585,9440.0
2021-02-04 11:50:00,58.87,58.88,58.78,58.82,5137.0,50.6014,50.61,50.5241,50.5585,5137.0
2021-02-04 11:55:00,58.79,58.79,58.69,58.73,5016.0,50.5327,50.5327,50.4467,50.4811,5016.0
2021-02-04 12:00:00,58.72,58.8,58.72,58.78,6033.0,50.4725,50.5413,50.4725,50.5241,6033.0
2021-02-04 12:05:00,58.78,58.78,58.72,58.74,6548.0,50.5241,50.5241,50.4725,50.4897,6548.0
2021-02-04 12:10:00,58.75,58.79,58.74,58.79,3146.0,50.4983,50.5327,50.4897,50.5327,3146.0
2021-02-04 12:15:00,58.77,58.84,58.76,58.82,7663.0,50.5155,50.5756,50.5069,50.5585,7663.0
2021-02-04 12:20:00,58.84,58.84,58.77,58.77,4764.0,50.5756,50.5756,50.5155,50.5155,4764.0
2021-02-04 12:25:00,58.77,58.78,58.74,58.78,1657.0,50.5155,50.5241,50.4897,50.5241,1657.0
2021-02-04 12:30:00,58.78,58.78,58.66,58.68,9389.0,50.5241,50.5241,50.4209,50.4381,9389.0
2021-02-04 12:35:00,58.68,58.69,58.61,58.63,5771.0,50.4381,50.4467,50.3779,50.3951,5771.0
2021-02-04 12:40:00,58.64,58.65,58.59,58.63,5405.0,50.4037,50.4123,50.3608,50.3951,5405.0
2021-02-04 12:45:00,58.64,58.66,58.6,58.64,3745.0,50.4037,50.4209,50.3694,50.4037,3745.0
2021-02-04 12:50:00,58.66,58.74,58.66,58.73,2366.0,50.4209,50.4897,50.4209,50.4811,2366.0
2021-02-04 12:55:00,58.74,58.8,58.74,58.79,6719.0,50.4897,50.5413,50.4897,50.5327,6719.0
2021-02-04 13:00:00,58.79,58.82,58.75,58.79,6972.0,50.5327,50.5585,50.4983,50.5327,6972.0
2021-02-04 13:05:00,58.8,58.92,58.8,58.91,8054.0,50.5413,50.6444,50.5413,50.6358,8054.0
2021-02-04 13:10:00,58.91,58.93,58.84,58.88,8147.0,50.6358,50.653,50.5756,50.61,8147.0
2021-02-04 13:15:00,58.91,58.92,58.8,58.8,6141.0,50.6358,50.6444,50.5413,50.5413,6141.0
2021-02-04 13:20:00,58.8,58.85,58.79,58.79,7279.0,50.5413,50.5842,50.5327,50.5327,7279.0
2021-02-04 13:25:00,58.8,58.82,58.74,58.74,3903.0,50.5413,50.5585,50.4897,50.4897,3903.0
2021-02-04 13:30:00,58.74,58.76,58.7,58.76,6570.0,50.4897,50.5069,50.4553,50.5069,6570.0
2021-02-04 13:35:00,58.77,58.83,58.76,58.77,7015.0,50.5155,50.567,50.5069,50.5155,7015.0
2021-02-04 13:40:00,58.79,58.82,58.78,58.8,2319.0,50.5327,50.5585,50.5241,50.5413,2319.0
2021-02-04 13:45:00,58.82,58.82,58.73,58.76,8794.0,50.5585,50.5585,50.4811,50.5069,8794.0
2021-02-04 13:50:00,58.76,58.76,58.66,58.66,11195.0,50.5069,50.5069,50.4209,50.4209,11195.0
2021-02-04 13:55:00,58.68,58.76,58.66,58.76,9785.0,50.4381,50.5069,50.4209,50.5069,9785.0
2021-02-04 14:00:00,58.76,58.76,58.65,58.69,4630.0,50.5069,50.5069,50.4123,50.4467,4630.0
2021-02-04 14:05:00,58.68,58.72,58.67,58.68,6000.0,50.4381,50.4725,50.4295,50.4381,6000.0
2021-02-04 14:10:00,58.67,58.67,58.55,58.57,2500.0,50.4295,50.4295,50.3264,50.3436,2500.0
2021-02-04 14:15:00,58.57,58.57,58.55,58.57,2671.0,50.3436,50.3436,50.3264,50.3436,2671.0
2021-02-04 14:20:00,58.56,58.59,58.55,58.59,5205.0,50.335,50.3608,50.3264,50.3608,5205.0
2021-02-04 14:25:00,58.59,58.62,58.58,58.62,4506.0,50.3608,50.3865,50.3522,50.3865,4506.0
2021-02-04 14:30:00,58.61,58.67,58.58,58.6,8904.0,50.3779,50.4295,50.3522,50.3694,8904.0
2021-02-04 14:35:00,58.61,58.67,58.61,58.63,5690.0,50.3779,50.4295,50.3779,50.3951,5690.0
2021-02-04 14:40:00,58.64,58.66,58.61,58.65,5257.0,50.4037,50.4209,50.3779,50.4123,5257.0
2021-02-04 14:45:00,58.65,58.65,58.62,58.65,7063.0,50.4123,50.4123,50.3865,50.4123,7063.0
2021-02-04 14:50:00,58.65,58.67,58.61,58.67,6374.0,50.4123,50.4295,50.3779,50.4295,6374.0
2021-02-04 14:55:00,58.67,58.75,58.66,58.73,8542.0,50.4295,50.4983,50.4209,50.4811,8542.0
2021-02-04 15:00:00,58.72,58.72,58.62,58.65,8281.0,50.4725,50.4725,50.3865,50.4123,8281.0
2021-02-04 15:05:00,58.65,58.66,58.58,58.61,40318.0,50.4123,50.4209,50.3522,50.3779,40318.0
2021-02-04 15:10:00,58.61,58.62,58.53,58.53,15603.0,50.3779,50.3865,50.3092,50.3092,15603.0
2021-02-04 15:15:00,58.53,58.54,58.43,58.47,13879.0,50.3092,50.3178,50.2232,50.2576,13879.0
2021-02-04 15:20:00,58.47,58.47,58.41,58.43,9504.0,50.2576,50.2576,50.206,50.2232,9504.0
2021-02-04 15:25:00,58.42,58.45,58.38,58.38,10845.0,50.2146,50.2404,50.1803,50.1803,10845.0
2021-02-04 15:30:00,58.37,58.46,58.31,58.45,12254.0,50.1717,50.249,50.1201,50.2404,12254.0
2021-02-04 15:35:00,58.45,58.53,58.45,58.47,14205.0,50.2404,50.3092,50.2404,50.2576,14205.0
2021-02-04 15:40:00,58.46,58.57,58.46,58.55,13765.0,50.249,50.3436,50.249,50.3264,13765.0
2021-02-04 15:45:00,58.55,58.59,58.47,58.48,24158.0,50.3264,50.3608,50.2576,50.2662,24158.0
2021-02-04 15:50:00,58.49,58.53,58.41,58.5,72015.0,50.2748,50.3092,50.206,50.2834,72015.0
2021-02-04 15:55:00,58.5,58.61,58.48,58.55,164485.0,50.2834,50.3779,50.2662,50.3264,164485.0
2021-02-05 09:30:00,58.99,59.0,58.83,58.85,32657.0,50.7046,50.7132,50.567,50.5842,32657.0
2021-02-05 09:35:00,58.84,58.96,58.63,58.63,14001.0,50.5756,50.6788,50.3951,50.3951,14001.0
2021-02-05 09:40:00,58.63,58.75,58.5,58.5,7449.0,50.3951,50.4983,50.2834,50.2834,7449.0
2021-02-05 09:45:00,58.5,58.8,58.48,58.8,21778.0,50.2834,50.5413,50.2662,50.5413,21778.0
2021-02-05 09:50:00,58.84,58.89,58.75,58.82,7781.0,50.5756,50.6186,50.4983,50.5585,7781.0
2021-02-05 09:55:00,58.86,59.02,58.85,59.02,3208.0,50.5928,50.7304,50.5842,50.7304,3208.0
2021-02-05 10:00:00,59.06,59.07,58.92,58.98,8100.0,50.7647,50.7733,50.6444,50.696,8100.0
2021-02-05 10:05:00,59.0,59.05,58.9,58.91,7826.0,50.7132,50.7561,50.6272,50.6358,7826.0
2021-02-05 10:10:00,58.91,58.93,58.78,58.86,35094.0,50.6358,50.653,50.5241,50.5928,35094.0
2021-02-05 10:15:00,58.84,58.86,58.76,58.8,11414.0,50.5756,50.5928,50.5069,50.5413,11414.0
2021-02-05 10:20:00,58.8,58.82,58.75,58.77,7349.0,50.5413,50.5585,50.4983,50.5155,7349.0
2021-02-05 10:25:00,58.77,58.8,58.71,58.71,9165.0,50.5155,50.5413,50.4639,50.4639,9165.0
2021-02-05 10:30:00,58.74,58.91,58.73,58.91,16865.0,50.4897,50.6358,50.4811,50.6358,16865.0
2021-02-05 10:35:00,58.91,58.92,58.79,58.8,12741.0,50.6358,50.6444,50.5327,50.5413,12741.0
2021-02-05 10:40:00,58.8,58.85,58.79,58.8,13270.0,50.5413,50.5842,50.5327,50.5413,13270.0
2021-02-05 10:45:00,58.79,58.85,58.76,58.82,9153.0,50.5327,50.5842,50.5069,50.5585,9153.0
2021-02-05 10:50:00,58.82,58.89,58.71,58.82,23971.0,50.5585,50.6186,50.4639,50.5585,23971.0
2021-02-05 10:55:00,58.82,58.89,58.8,58.8,6211.0,50.5585,50.6186,50.5413,50.5413,6211.0
2021-02-05 11:00:00,58.8,58.81,58.66,58.66,7246.0,50.5413,50.5499,50.4209,50.4209,7246.0
2021-02-05 11:05:00,58.66,58.76,58.65,58.72,10076.0,50.4209,50.5069,50.4123,50.4725,10076.0
2021-02-05 11:10:00,58.73,58.79,58.72,58.78,5519.0,50.4811,50.5327,50.4725,50.5241,5519.0
2021-02-05 11:15:00,58.77,58.79,58.73,58.77,4826.0,50.5155,50.5327,50.4811,50.5155,4826.0
2021-02-05 11:20:00,58.75,58.9,58.73,58.9,3628.0,50.4983,50.6272,50.4811,50.6272,3628.0
2021-02-05 11:25:00,58.87,58.93,58.84,58.87,2674.0,50.6014,50.653,50.5756,50.6014,2674.0
2021-02-05 11:30:00,58.92,58.92,58.84,58.84,1883.0,50.6444,50.6444,50.5756,50.5756,1883.0
2021-02-05 11:35:00,58.85,58.9,58.85,58.9,1654.0,50.5842,50.6272,50.5842,50.6272,1654.0
2021-02-05 11:40:00,58.86,58.86,58.75,58.81,5258.0,50.5928,50.5928,50.4983,50.5499,5258.0
2021-02-05 11:45:00,58.8,58.83,58.78,58.79,4994.0,50.5413,50.567,50.5241,50.5327,4994.0
2021-02-05 11:50:00,58.8,58.88,58.8,58.88,4778.0,50.5413,50.61,50.5413,50.61,4778.0
2021-02-05 11:55:00,58.85,58.92,58.83,58.88,5148.0,50.5842,50.6444,50.567,50.61,5148.0
2021-02-05 12:00:00,58.87,58.87,58.78,58.84,1900.0,50.6014,50.6014,50.5241,50.5756,1900.0
2021-02-05 12:05:00,58.86,58.94,58.85,58.87,6610.0,50.5928,50.6616,50.5842,50.6014,6610.0
2021-02-05 12:10:00,58.83,58.88,58.82,58.85,1813.0,50.567,50.61,50.5585,50.5842,1813.0
2021-02-05 12:15:00,58.87,58.88,58.81,58.81,6554.0,50.6014,50.61,50.5499,50.5499,6554.0
2021-02-05 12:20:00,58.81,58.82,58.75,58.77,2336.0,50.5499,50.5585,50.4983,50.5155,2336.0
2021-02-05 12:25:00,58.77,58.8,58.75,58.77,3972.0,50.5155,50.5413,50.4983,50.5155,3972.0
2021-02-05 12:30:00,58.75,58.8,58.75,58.8,3215.0,50.4983,50.5413,50.4983,50.5413,3215.0
2021-02-05 12:35:00,58.8,58.88,58.8,58.86,2100.0,50.5413,50.61,50.5413,50.5928,2100.0
2021-02-05 12:40:00,58.88,58.96,58.85,58.96,4377.0,50.61,50.6788,50.5842,50.6788,4377.0
2021-02-05 12:45:00,58.97,58.97,58.91,58.94,2979.0,50.6874,50.6874,50.6358,50.6616,2979.0
2021-02-05 12:50:00,58.92,58.96,58.9,58.95,2506.0,50.6444,50.6788,50.6272,50.6702,2506.0
2021-02-05 12:55:00,58.95,59.02,58.95,59.02,3776.0,50.6702,50.7304,50.6702,50.7304,3776.0
2021-02-05 13:00:00,59.03,59.03,58.99,59.01,2555.0,50.739,50.739,50.7046,50.7218,2555.0
2021-02-05 13:05:00,59.02,59.03,59.0,59.01,2368.0,50.7304,50.739,50.7132,50.7218,2368.0
2021-02-05 13:10:00,59.01,59.04,58.99,59.04,3199.0,50.7218,50.7476,50.7046,50.7476,3199.0
2021-02-05 13:15:00,59.04,59.05,59.03,59.03,2117.0,50.7476,50.7561,50.739,50.739,2117.0
2021-02-05 13:20:00,59.03,59.03,58.95,59.03,5599.0,50.739,50.739,50.6702,50.739,5599.0
2021-02-05 13:25:00,59.05,59.09,59.02,59.06,4483.0,50.7561,50.7905,50.7304,50.7647,4483.0
2021-02-05 13:30:00,59.08,59.14,59.05,59.11,8857.0,50.7819,50.8335,50.7561,50.8077,8857.0
2021-02-05 13:35:00,59.13,59.17,59.07,59.17,9035.0,50.8249,50.8593,50.7733,50.8593,9035.0
2021-02-05 13:40:00,59.17,59.18,59.1,59.16,31907.0,50.8593,50.8679,50.7991,50.8507,31907.0
2021-02-05 13:45:00,59.16,59.31,59.15,59.28,16316.0,50.8507,50.9796,50.8421,50.9538,16316.0
2021-02-05 13:50:00,59.25,59.33,59.19,59.23,7170.0,50.9281,50.9968,50.8765,50.9109,7170.0
2021-02-05 13:55:00,59.23,59.23,59.19,59.19,15794.0,50.9109,50.9109,50.8765,50.8765,15794.0
2021-02-05 14:00:00,59.19,59.19,59.1,59.12,10580.0,50.8765,50.8765,50.7991,50.8163,10580.0
2021-02-05 14:05:00,59.11,59.14,59.09,59.14,29157.0,50.8077,50.8335,50.7905,50.8335,29157.0
2021-02-05 14:10:00,59.12,59.14,59.07,59.1,11980.0,50.8163,50.8335,50.7733,50.7991,11980.0
2021-02-05 14:15:00,59.1,59.12,59.05,59.09,5407.0,50.7991,50.8163,50.7561,50.7905,5407.0
2021-02-05 14:20:00,59.11,59.14,59.03,59.08,14429.0,50.8077,50.8335,50.739,50.7819,14429.0
2021-02-05 14:25:00,59.12,59.21,59.07,59.21,7973.0,50.8163,50.8937,50.7733,50.8937,7973.0
2021-02-05 14:30:00,59.25,59.28,59.23,59.23,6548.0,50.9281,50.9538,50.9109,50.9109,6548.0
2021-02-05 14:35:00,59.26,59.3,59.24,59.27,4762.0,50.9367,50.971,50.9195,50.9452,4762.0
2021-02-05 14:40:00,59.26,59.29,59.25,59.29,5194.0,50.9367,50.9624,50.9281,50.9624,5194.0
2021-02-05 14:45:00,59.29,59.3,59.25,59.26,9574.0,50.9624,50.971,50.9281,50.9367,9574.0
2021-02-05 14:50:00,59.24,59.33,59.22,59.3,7978.0,50.9195,50.9968,50.9023,50.971,7978.0
2021-02-05 14:55:00,59.29,59.33,59.25,59.29,6282.0,50.9624,50.9968,50.9281,50.9624,6282.0
2021-02-05 15:00:00,59.3,59.3,59.19,59.25,5716.0,50.971,50.971,50.8765,50.9281,5716.0
2021-02-05 15:05:00,59.25,59.29,59.24,59.28,7540.0,50.9281,50.9624,50.9195,50.9538,7540.0
2021-02-05 15:10:00,59.29,59.33,59.25,59.31,12857.0,50.9624,50.9968,50.9281,50.9796,12857.0
2021-02-05 15:15:00,59.3,59.41,59.28,59.4,19131.0,50.971,51.0656,50.9538,51.057,19131.0
2021-02-05 15:20:00,59.4,59.42,59.35,59.4,11321.0,51.057,51.0742,51.014,51.057,11321.0
2021-02-05 15:25:00,59.4,59.41,59.33,59.4,14315.0,51.057,51.0656,50.9968,51.057,14315.0
2021-02-05 15:30:00,59.4,59.47,59.35,59.47,21957.0,51.057,51.1172,51.014,51.1172,21957.0
2021-02-05 15:35:00,59.46,59.49,59.37,59.38,20882.0,51.1086,51.1343,51.0312,51.0398,20882.0
2021-02-05 15:40:00,59.37,59.38,59.26,59.27,18682.0,51.0312,51.0398,50.9367,50.9452,18682.0
2021-02-05 15:45:00,59.27,59.4,59.25,59.33,28891.0,50.9452,51.057,50.9281,50.9968,28891.0
2021-02-05 15:50:00,59.33,59.37,59.29,59.31,37320.0,50.9968,51.0312,50.9624,50.9796,37320.0
2021-02-05 15:55:00,59.29,59.39,59.22,59.31,178946.0,50.9624,51.0484,50.9023,50.9796,178946.0
2021-02-08 09:30:00,59.35,59.99,59.35,59.87,58500.0,51.014,51.5641,51.014,51.461,58500.0
2021-02-08 09:35:00,59.86,59.92,59.16,59.18,6254.0,51.4524,51.504,50.8507,50.8679,6254.0
2021-02-08 09:40:00,59.23,59.41,59.17,59.34,7777.0,50.9109,51.0656,50.8593,51.0054,7777.0
2021-02-08 09:45:00,59.35,59.38,59.23,59.28,1954.0,51.014,51.0398,50.9109,50.9538,1954.0
2021-02-08 09:50:00,59.32,59.52,59.28,59.49,7986.0,50.9882,51.1601,50.9538,51.1343,7986.0
2021-02-08 09:55:00,59.47,59.57,59.39,59.43,5325.0,51.1172,51.2031,51.0484,51.0828,5325.0
2021-02-08 10:00:00,59.47,59.47,59.32,59.32,8133.0,51.1172,51.1172,50.9882,50.9882,8133.0
2021-02-08 10:05:00,59.34,59.34,59.06,59.19,5155.0,51.0054,51.0054,50.7647,50.8765,5155.0
2021-02-08 10:10:00,59.17,59.17,59.09,59.11,9080.0,50.8593,50.8593,50.7905,50.8077,9080.0
2021-02-08 10:15:00,59.09,59.14,59.02,59.04,2328.0,50.7905,50.8335,50.7304,50.7476,2328.0
2021-02-08 10:20:00,59.03,59.11,59.01,59.07,7884.0,50.739,50.8077,50.7218,50.7733,7884.0
2021-02-08 10:25:00,59.1,59.11,59.05,59.09,5059.0,50.7991,50.8077,50.7561,50.7905,5059.0
2021-02-08 10:30:00,59.1,59.18,59.07,59.1,5638.0,50.7991,50.8679,50.7733,50.7991,5638.0
2021-02-08 10:35:00,59.1,59.24,59.1,59.23,5004.0,50.7991,50.9195,50.7991,50.9109,5004.0
2021-02-08 10:40:00,59.22,59.27,59.17,59.2,14852.0,50.9023,50.9452,50.8593,50.8851,14852.0
2021-02-08 10:45:00,59.2,59.22,59.16,59.18,22763.0,50.8851,50.9023,50.8507,50.8679,22763.0
2021-02-08 10:50:00,59.17,59.19,59.12,59.17,5858.0,50.8593,50.8765,50.8163,50.8593,5858.0
2021-02-08 10:55:00,59.18,59.19,58.94,58.96,7785.0,50.8679,50.8765,50.6616,50.6788,7785.0
2021-02-08 11:00:00,58.98,59.01,58.91,59.01,8297.0,50.696,50.7218,50.6358,50.7218,8297.0
2021-02-08 11:05:00,59.01,59.01,58.93,58.93,2881.0,50.7218,50.7218,50.653,50.653,2881.0
2021-02-08 11:10:00,58.94,58.97,58.9,58.94,8134.0,50.6616,50.6874,50.6272,50.6616,8134.0
2021-02-08 11:15:00,58.95,59.02,58.91,59.02,3385.0,50.6702,50.7304,50.6358,50.7304,3385.0
2021-02-08 11:20:00,59.0,59.13,59.0,59.12,4186.0,50.7132,50.8249,50.7132,50.8163,4186.0
2021-02-08 11:25:00,59.1,59.12,58.95,58.98,39308.0,50.7991,50.8163,50.6702,50.696,39308.0
2021-02-08 11:30:00,59.0,59.1,58.98,59.07,22926.0,50.7132,50.7991,50.696,50.7733,22926.0
2021-02-08 11:35:00,59.07,59.11,59.01,59.06,9961.0,50.7733,50.8077,50.7218,50.7647,9961.0
2021-02-08 11:40:00,59.09,59.1,59.04,59.09,2540.0,50.7905,50.7991,50.7476,50.7905,2540.0
2021-02-08 11:45:00,59.09,59.1,58.92,58.96,5297.0,50.7905,50.7991,50.6444,50.6788,5297.0
2021-02-08 11:50:00,58.98,59.03,58.96,59.0,5302.0,50.696,50.739,50.6788,50.7132,5302.0
2021-02-08 11:55:00,59.01,59.02,58.94,58.94,3859.0,50.7218,50.7304,50.6616,50.6616,3859.0
2021-02-08 12:00:00,58.93,58.96,58.88,58.88,6618.0,50.653,50.6788,50.61,50.61,6618.0
2021-02-08 12:05:00,58.87,58.88,58.8,58.82,6271.0,50.6014,50.61,50.5413,50.5585,6271.0
2021-02-08 12:10:00,58.82,58.84,58.78,58.78,4680.0,50.5585,50.5756,50.5241,50.5241,4680.0
2021-02-08 12:15:00,58.78,58.79,58.72,58.76,5545.0,50.5241,50.5327,50.4725,50.5069,5545.0
2021-02-08 12:20:00,58.76,58.81,58.75,58.76,3940.0,50.5069,50.5499,50.4983,50.5069,3940.0
2021-02-08 12:25:00,58.73,58.78,58.73,58.75,9906.0,50.4811,50.5241,50.4811,50.4983,9906.0
2021-02-08 12:30:00,58.76,58.76,58.73,58.75,12158.0,50.5069,50.5069,50.4811,50.4983,12158.0
2021-02-08 12:35:00,58.75,58.81,58.72,58.81,6336.0,50.4983,50.5499,50.4725,50.5499,6336.0
2021-02-08 12:40:00,58.81,58.83,58.79,58.81,9879.0,50.5499,50.567,50.5327,50.5499,9879.0
2021-02-08 12:45:00,58.8,58.8,58.66,58.66,26044.0,50.5413,50.5413,50.4209,50.4209,26044.0
2021-02-08 12:50:00,58.68,58.75,58.6,58.75,11624.0,50.4381,50.4983,50.3694,50.4983,11624.0
2021-02-08 12:55:00,58.73,58.8,58.7,58.79,18228.0,50.4811,50.5413,50.4553,50.5327,18228.0
2021-02-08 13:00:00,58.79,58.8,58.72,58.74,3983.0,50.5327,50.5413,50.4725,50.4897,3983.0
2021-02-08 13:05:00,58.74,58.77,58.74,58.77,4663.0,50.4897,50.5155,50.4897,50.5155,4663.0
2021-02-08 13:10:00,58.76,58.78,58.75,58.78,5005.0,50.5069,50.5241,50.4983,50.5241,5005.0
2021-02-08 13:15:00,58.77,58.77,58.74,58.77,5481.0,50.5155,50.5155,50.4897,50.5155,5481.0
2021-02-08 13:20:00,58.77,58.83,58.74,58.76,9541.0,50.5155,50.567,50.4897,50.5069,9541.0
2021-02-08 13:25:00,58.75,58.76,58.71,58.74,33414.0,50.4983,50.5069,50.4639,50.4897,33414.0
2021-02-08 13:30:00,58.74,58.76,58.72,58.75,4925.0,50.4897,50.5069,50.4725,50.4983,4925.0
2021-02-08 13:35:00,58.74,58.77,58.74,58.76,5886.0,50.4897,50.5155,50.4897,50.5069,5886.0
2021-02-08 13:40:00,58.75,58.75,58.63,58.65,7434.0,50.4983,50.4983,50.3951,50.4123,7434.0
2021-02-08 13:45:00,58.63,58.63,58.54,58.54,5836.0,50.3951,50.3951,50.3178,50.3178,5836.0
2021-02-08 13:50:00,58.54,58.54,58.39,58.46,8885.0,50.3178,50.3178,50.1888,50.249,8885.0
2021-02-08 13:55:00,58.46,58.52,58.44,58.44,4176.0,50.249,50.3006,50.2318,50.2318,4176.0
2021-02-08 14:00:00,58.43,58.44,58.4,58.4,6392.0,50.2232,50.2318,50.1974,50.1974,6392.0
2021-02-08 14:05:00,58.41,58.52,58.4,58.47,7536.0,50.206,50.3006,50.1974,50.2576,7536.0
2021-02-08 14:10:00,58.46,58.48,58.42,58.47,13880.0,50.249,50.2662,50.2146,50.2576,13880.0
2021-02-08 14:15:00,58.46,58.54,58.46,58.52,18754.0,50.249,50.3178,50.249,50.3006,18754.0
2021-02-08 14:20:00,58.52,58.58,58.5,58.55,5262.0,50.3006,50.3522,50.2834,50.3264,5262.0
2021-02-08 14:25:00,58.54,58.55,58.51,58.52,3252.0,50.3178,50.3264,50.292,50.3006,3252.0
2021-02-08 14:30:00,58.51,58.52,58.46,58.49,10640.0,50.292,50.3006,50.249,50.2748,10640.0
2021-02-08 14:35:00,58.5,58.52,58.47,58.51,7300.0,50.2834,50.3006,50.2576,50.292,7300.0
2021-02-08 14:40:00,58.52,58.53,58.49,58.49,12871.0,50.3006,50.3092,50.2748,50.2748,12871.0
2021-02-08 14:45:00,58.48,58.63,58.48,58.62,27927.0,50.2662,50.3951,50.2662,50.3865,27927.0
2021-02-08 14:50:00,58.6,58.65,58.6,58.65,5624.0,50.3694,50.4123,50.3694,50.4123,5624.0
2021-02-08 14:55:00,58.66,58.67,58.6,58.61,8034.0,50.4209,50.4295,50.3694,50.3779,8034.0
2021-02-08 15:00:00,58.61,58.64,58.55,58.64,6495.0,50.3779,50.4037,50.3264,50.4037,6495.0
2021-02-08 15:05:00,58.64,58.7,58.64,58.7,7911.0,50.4037,50.4553,50.4037,50.4553,7911.0
2021-02-08 15:10:00,58.7,58.74,58.69,58.74,4603.0,50.4553,50.4897,50.4467,50.4897,4603.0
2021-02-08 15:15:00,58.73,58.74,58.65,58.67,15458.0,50.4811,50.4897,50.4123,50.4295,15458.0
2021-02-08 15:20:00,58.66,58.74,58.65,58.66,11399.0,50.4209,50.4897,50.4123,50.4209,11399.0
2021-02-08 15:25:00,58.66,58.73,58.65,58.69,13914.0,50.4209,50.4811,50.4123,50.4467,13914.0
2021-02-08 15:30:00,58.68,58.7,58.63,58.65,8424.0,50.4381,50.4553,50.3951,50.4123,8424.0
2021-02-08 15:35:00,58.66,58.8,58.65,58.79,13161.0,50.4209,50.5413,50.4123,50.5327,13161.0
2021-02-08 15:40:00,58.8,58.81,58.76,58.79,21525.0,50.5413,50.5499,50.5069,50.5327,21525.0
2021-02-08 15:45:00,58.78,58.82,58.74,58.81,36511.0,50.5241,50.5585,50.4897,50.5499,36511.0
2021-02-08 15:50:00,58.8,58.89,58.74,58.77,86658.0,50.5413,50.6186,50.4897,50.5155,86658.0
2021-02-08 15:55:00,58.78,58.85,58.73,58.8,107315.0,50.5241,50.5842,50.4811,50.5413,107315.0
2021-02-09 09:30:00,58.98,59.15,58.78,59.04,39356.0,50.696,50.8421,50.5241,50.7476,39356.0
2021-02-09 09:35:00,59.0,59.0,58.88,59.0,1460.0,50.7132,50.7132,50.61,50.7132,1460.0
2021-02-09 09:40:00,59.0,59.0,58.84,58.85,1100.0,50.7132,50.7132,50.5756,50.5842,1100.0
2021-02-09 09:45:00,58.85,58.92,58.76,58.92,8494.0,50.5842,50.6444,50.5069,50.6444,8494.0
2021-02-09 09:50:00,58.95,58.95,58.8,58.87,17854.0,50.6702,50.6702,50.5413,50.6014,17854.0
2021-02-09 09:55:00,58.89,58.92,58.84,58.84,21353.0,50.6186,50.6444,50.5756,50.5756,21353.0
2021-02-09 10:00:00,58.87,58.87,58.75,58.79,1664.0,50.6014,50.6014,50.4983,50.5327,1664.0
2021-02-09 10:05:00,58.78,58.78,58.66,58.66,4413.0,50.5241,50.5241,50.4209,50.4209,4413.0
2021-02-09 10:10:00,58.67,58.67,58.56,58.6,6337.0,50.4295,50.4295,50.335,50.3694,6337.0
2021-02-09 10:15:00,58.61,58.66,58.59,58.6,9389.0,50.3779,50.4209,50.3608,50.3694,9389.0
2021-02-09 10:20:00,58.61,58.63,58.58,58.58,2400.0,50.3779,50.3951,50.3522,50.3522,2400.0
2021-02-09 10:25:00,58.59,58.59,58.45,58.47,4225.0,50.3608,50.3608,50.2404,50.2576,4225.0
2021-02-09 10:30:00,58.45,58.52,58.42,58.48,14988.0,50.2404,50.3006,50.2146,50.2662,14988.0
2021-02-09 10:35:00,58.49,58.5,58.45,58.46,5885.0,50.2748,50.2834,50.2404,50.249,5885.0
2021-02-09 10:40:00,58.46,58.47,58.41,58.41,4876.0,50.249,50.2576,50.206,50.206,4876.0
2021-02-09 10:45:00,58.4,58.42,58.31,58.36,4808.0,50.1974,50.2146,50.1201,50.1631,4808.0
2021-02-09 10:50:00,58.37,58.4,58.34,58.34,5452.0,50.1717,50.1974,50.1459,50.1459,5452.0
2021-02-09 10:55:00,58.32,58.38,58.32,58.35,5326.0,50.1287,50.1803,50.1287,50.1545,5326.0
2021-02-09 11:00:00,58.37,58.52,58.34,58.48,5159.0,50.1717,50.3006,50.1459,50.2662,5159.0
2021-02-09 11:05:00,58.48,58.5,58.4,58.4,3629.0,50.2662,50.2834,50.1974,50.1974,3629.0
2021-02-09 11:10:00,58.41,58.5,58.41,58.43,4636.0,50.206,50.2834,50.206,50.2232,4636.0
2021-02-09 11:15:00,58.44,58.46,58.44,58.46,2006.0,50.2318,50.249,50.2318,50.249,2006.0
2021-02-09 11:20:00,58.47,58.53,58.45,58.46,22171.0,50.2576,50.3092,50.2404,50.249,22171.0
2021-02-09 11:25:00,58.46,58.51,58.44,58.46,7011.0,50.249,50.292,50.2318,50.249,7011.0
2021-02-09 11:30:00,58.46,58.47,58.32,58.36,4949.0,50.249,50.2576,50.1287,50.1631,4949.0
2021-02-09 11:35:00,58.39,58.45,58.39,58.44,4920.0,50.1888,50.2404,50.1888,50.2318,4920.0
2021-02-09 11:40:00,58.44,58.51,58.44,58.48,5084.0,50.2318,50.292,50.2318,50.2662,5084.0
2021-02-09 11:45:00,58.5,58.54,58.48,58.51,5924.0,50.2834,50.3178,50.2662,50.292,5924.0
2021-02-09 11:50:00,58.49,58.59,58.49,58.55,15428.0,50.2748,50.3608,50.2748,50.3264,15428.0
2021-02-09 11:55:00,58.54,58.55,58.5,58.51,5107.0,50.3178,50.3264,50.2834,50.292,5107.0
2021-02-09 12:00:00,58.51,58.53,58.5,58.52,11020.0,50.292,50.3092,50.2834,50.3006,11020.0
2021-02-09 12:05:00,58.51,58.51,58.49,58.5,9521.0,50.292,50.292,50.2748,50.2834,9521.0
2021-02-09 12:10:00,58.51,58.61,58.51,58.6,19316.0,50.292,50.3779,50.292,50.3694,19316.0
2021-02-09 12:15:00,58.61,58.66,58.55,58.57,45506.0,50.3779,50.4209,50.3264,50.3436,45506.0
2021-02-09 12:20:00,58.58,58.62,58.57,58.6,6330.0,50.3522,50.3865,50.3436,50.3694,6330.0
2021-02-09 12:25:00,58.59,58.67,58.58,58.67,11828.0,50.3608,50.4295,50.3522,50.4295,11828.0
2021-02-09 12:30:00,58.67,58.67,58.54,58.55,3884.0,50.4295,50.4295,50.3178,50.3264,3884.0
2021-02-09 12:35:00,58.53,58.54,58.47,58.47,4519.0,50.3092,50.3178,50.2576,50.2576,4519.0
2021-02-09 12:40:00,58.46,58.5,58.46,58.49,7356.0,50.249,50.2834,50.249,50.2748,7356.0
2021-02-09 12:45:00,58.48,58.48,58.41,58.42,2779.0,50.2662,50.2662,50.206,50.2146,2779.0
2021-02-09 12:50:00,58.42,58.5,58.41,58.47,6738.0,50.2146,50.2834,50.206,50.2576,6738.0
2021-02-09 12:55:00,58.46,58.46,58.37,58.39,9261.0,50.249,50.249,50.1717,50.1888,9261.0
2021-02-09 13:00:00,58.4,58.41,58.35,58.38,13634.0,50.1974,50.206,50.1545,50.1803,13634.0
2021-02-09 13:05:00,58.39,58.39,58.27,58.29,6216.0,50.1888,50.1888,50.0857,50.1029,6216.0
2021-02-09 13:10:00,58.3,58.3,58.22,58.27,8293.0,50.1115,50.1115,50.0427,50.0857,8293.0
2021-02-09 13:15:00,58.28,58.3,58.24,58.26,4502.0,50.0943,50.1115,50.0599,50.0771,4502.0
2021-02-09 13:20:00,58.26,58.27,58.22,58.25,11743.0,50.0771,50.0857,50.0427,50.0685,11743.0
2021-02-09 13:25:00,58.25,58.3,58.23,58.3,7577.0,50.0685,50.1115,50.0513,50.1115,7577.0
2021-02-09 13:30:00,58.31,58.32,58.26,58.28,84699.0,50.1201,50.1287,50.0771,50.0943,84699.0
2021-02-09 13:35:00,58.29,58.29,58.21,58.26,26335.0,50.1029,50.1029,50.0341,50.0771,26335.0
2021-02-09 13:40:00,58.26,58.5,58.25,58.5,43676.0,50.0771,50.2834,50.0685,50.2834,43676.0
2021-02-09 13:45:00,58.48,58.55,58.46,58.55,4454.0,50.2662,50.3264,50.249,50.3264,4454.0
2021-02-09 13:50:00,58.57,58.6,58.52,58.59,2812.0,50.3436,50.3694,50.3006,50.3608,2812.0
2021-02-09 13:55:00,58.59,58.61,58.55,58.6,7049.0,50.3608,50.3779,50.3264,50.3694,7049.0
2021-02-09 14:00:00,58.59,58.6,58.55,58.55,5285.0,50.3608,50.3694,50.3264,50.3264,5285.0
2021-02-09 14:05:00,58.56,58.56,58.53,58.54,9329.0,50.335,50.335,50.3092,50.3178,9329.0
2021-02-09 14:10:00,58.53,58.64,58.53,58.62,3202.0,50.3092,50.4037,50.3092,50.3865,3202.0
2021-02-09 14:15:00,58.6,58.62,58.57,58.61,4196.0,50.3694,50.3865,50.3436,50.3779,4196.0
2021-02-09 14:20:00,58.61,58.63,58.61,58.61,3704.0,50.3779,50.3951,50.3779,50.3779,3704.0
2021-02-09 14:25:00,58.61,58.63,58.57,58.63,5028.0,50.3779,50.3951,50.3436,50.3951,5028.0
2021-02-09 14:30:00,58.64,58.76,58.64,58.75,5683.0,50.4037,50.5069,50.4037,50.4983,5683.0
2021-02-09 14:35:00,58.76,58.84,58.76,58.82,7329.0,50.5069,50.5756,50.5069,50.5585,7329.0
2021-02-09 14:40:00,58.82,58.87,58.81,58.87,15951.0,50.5585,50.6014,50.5499,50.6014,15951.0
2021-02-09 14:45:00,58.87,58.87,58.72,58.72,3648.0,50.6014,50.6014,50.4725,50.4725,3648.0
2021-02-09 14:50:00,58.7,58.71,58.67,58.7,28590.0,50.4553,50.4639,50.4295,50.4553,28590.0
2021-02-09 14:55:00,58.71,58.71,58.67,58.7,3632.0,50.4639,50.4639,50.4295,50.4553,3632.0
2021-02-09 15:00:00,58.71,58.71,58.65,58.66,5504.0,50.4639,50.4639,50.4123,50.4209,5504.0
2021-02-09 15:05:00,58.66,58.7,58.62,58.7,11295.0,50.4209,50.4553,50.3865,50.4553,11295.0
2021-02-09 15:10:00,58.69,58.69,58.62,58.65,4982.0,50.4467,50.4467,50.3865,50.4123,4982.0
2021-02-09 15:15:00,58.65,58.67,58.61,58.64,6861.0,50.4123,50.4295,50.3779,50.4037,6861.0
2021-02-09 15:20:00,58.64,58.66,58.61,58.65,39480.0,50.4037,50.4209,50.3779,50.4123,39480.0
2021-02-09 15:25:00,58.63,58.72,58.63,58.72,17549.0,50.3951,50.4725,50.3951,50.4725,17549.0
2021-02-09 15:30:00,58.72,58.77,58.69,58.75,17775.0,50.4725,50.5155,50.4467,50.4983,17775.0
2021-02-09 15:35:00,58.73,58.75,58.7,58.7,11682.0,50.4811,50.4983,50.4553,50.4553,11682.0
2021-02-09 15:40:00,58.7,58.73,58.64,58.73,20214.0,50.4553,50.4811,50.4037,50.4811,20214.0
2021-02-09 15:45:00,58.72,58.8,58.71,58.8,16690.0,50.4725,50.5413,50.4639,50.5413,16690.0
2021-02-09 15:50:00,58.78,58.85,58.73,58.74,30246.0,50.5241,50.5842,50.4811,50.4897,30246.0
2021-02-09 15:55:00,58.76,58.77,58.65,58.73,150266.0,50.5069,50.5155,50.4123,50.4811,150266.0
2021-02-10 09:30:00,59.09,59.09,58.65,58.7,40624.0,50.7905,50.7905,50.4123,50.4553,40624.0
2021-02-10 09:35:00,58.7,58.8,58.61,58.61,8209.0,50.4553,50.5413,50.3779,50.3779,8209.0
2021-02-10 09:40:00,58.57,58.73,58.55,58.71,5548.0,50.3436,50.4811,50.3264,50.4639,5548.0
2021-02-10 09:45:00,58.72,58.84,58.72,58.76,10233.0,50.4725,50.5756,50.4725,50.5069,10233.0
2021-02-10 09:50:00,58.81,58.82,58.71,58.77,10865.0,50.5499,50.5585,50.4639,50.5155,10865.0
2021-02-10 09:55:00,58.79,58.87,58.73,58.75,22540.0,50.5327,50.6014,50.4811,50.4983,22540.0
2021-02-10 10:00:00,58.77,58.81,58.72,58.74,7586.0,50.5155,50.5499,50.4725,50.4897,7586.0
2021-02-10 10:05:00,58.73,58.75,58.64,58.71,8437.0,50.4811,50.4983,50.4037,50.4639,8437.0
2021-02-10 10:10:00,58.71,58.72,58.65,58.67,6671.0,50.4639,50.4725,50.4123,50.4295,6671.0
2021-02-10 10:15:00,58.66,58.82,58.61,58.73,8719.0,50.4209,50.5585,50.3779,50.4811,8719.0
2021-02-10 10:20:00,58.75,58.96,58.75,58.96,34148.0,50.4983,50.6788,50.4983,50.6788,34148.0
2021-02-10 10:25:00,58.96,59.12,58.9,58.91,25858.0,50.6788,50.8163,50.6272,50.6358,25858.0
2021-02-10 10:30:00,58.92,58.93,58.74,58.81,9342.0,50.6444,50.653,50.4897,50.5499,9342.0
2021-02-10 10:35:00,58.82,58.88,58.76,58.76,4309.0,50.5585,50.61,50.5069,50.5069,4309.0
2021-02-10 10:40:00,58.73,58.73,58.6,58.7,56587.0,50.4811,50.4811,50.3694,50.4553,56587.0
2021-02-10 10:45:00,58.73,59.09,58.72,58.97,10067.0,50.4811,50.7905,50.4725,50.6874,10067.0
2021-02-10 10:50:00,58.96,59.13,58.9,58.99,9739.0,50.6788,50.8249,50.6272,50.7046,9739.0
2021-02-10 10:55:00,58.99,59.09,58.9,59.08,31761.0,50.7046,50.7905,50.6272,50.7819,31761.0
2021-02-10 11:00:00,59.05,59.08,59.01,59.08,5694.0,50.7561,50.7819,50.7218,50.7819,5694.0
2021-02-10 11:05:00,59.05,59.16,59.03,59.1,6554.0,50.7561,50.8507,50.739,50.7991,6554.0
2021-02-10 11:10:00,59.06,59.09,59.01,59.03,6619.0,50.7647,50.7905,50.7218,50.739,6619.0
2021-02-10 11:15:00,58.99,58.99,58.88,58.93,9071.0,50.7046,50.7046,50.61,50.653,9071.0
2021-02-10 11:20:00,58.93,59.01,58.92,58.95,12001.0,50.653,50.7218,50.6444,50.6702,12001.0
2021-02-10 11:25:00,58.96,59.06,58.96,59.02,8651.0,50.6788,50.7647,50.6788,50.7304,8651.0
2021-02-10 11:30:00,58.97,59.04,58.94,59.0,8447.0,50.6874,50.7476,50.6616,50.7132,8447.0
2021-02-10 11:35:00,59.02,59.05,58.91,58.92,6423.0,50.7304,50.7561,50.6358,50.6444,6423.0
2021-02-10 11:40:00,58.9,58.9,58.82,58.84,5666.0,50.6272,50.6272,50.5585,50.5756,5666.0
2021-02-10 11:45:00,58.87,58.9,58.8,58.84,3883.0,50.6014,50.6272,50.5413,50.5756,3883.0
2021-02-10 11:50:00,58.84,58.89,58.82,58.82,8600.0,50.5756,50.6186,50.5585,50.5585,8600.0
2021-02-10 11:55:00,58.81,58.96,58.81,58.88,8902.0,50.5499,50.6788,50.5499,50.61,8902.0
2021-02-10 12:00:00,58.84,58.84,58.71,58.72,7764.0,50.5756,50.5756,50.4639,50.4725,7764.0
2021-02-10 12:05:00,58.71,58.71,58.68,58.69,3400.0,50.4639,50.4639,50.4381,50.4467,3400.0
2021-02-10 12:10:00,58.7,58.78,58.68,58.77,5268.0,50.4553,50.5241,50.4381,50.5155,5268.0
2021-02-10 12:15:00,58.79,58.86,58.77,58.86,9908.0,50.5327,50.5928,50.5155,50.5928,9908.0
2021-02-10 12:20:00,58.86,58.86,58.74,58.75,13549.0,50.5928,50.5928,50.4897,50.4983,13549.0
2021-02-10 12:25:00,58.73,58.9,58.73,58.85,5660.0,50.4811,50.6272,50.4811,50.5842,5660.0
2021-02-10 12:30:00,58.85,58.85,58.75,58.79,4642.0,50.5842,50.5842,50.4983,50.5327,4642.0
2021-02-10 12:35:00,58.79,58.8,58.73,58.75,4587.0,50.5327,50.5413,50.4811,50.4983,4587.0
2021-02-10 12:40:00,58.73,58.8,58.72,58.76,6894.0,50.4811,50.5413,50.4725,50.5069,6894.0
2021-02-10 12:45:00,58.76,58.77,58.75,58.77,2608.0,50.5069,50.5155,50.4983,50.5155,2608.0
2021-02-10 12:50:00,58.77,58.8,58.74,58.78,6855.0,50.5155,50.5413,50.4897,50.5241,6855.0
2021-02-10 12:55:00,58.78,58.81,58.69,58.69,11687.0,50.5241,50.5499,50.4467,50.4467,11687.0
2021-02-10 13:00:00,58.69,58.7,58.61,58.67,6128.0,50.4467,50.4553,50.3779,50.4295,6128.0
2021-02-10 13:05:00,58.69,58.73,58.64,58.67,4882.0,50.4467,50.4811,50.4037,50.4295,4882.0
2021-02-10 13:10:00,58.68,58.73,58.63,58.69,6018.0,50.4381,50.4811,50.3951,50.4467,6018.0
2021-02-10 13:15:00,58.68,58.69,58.61,58.62,8317.0,50.4381,50.4467,50.3779,50.3865,8317.0
2021-02-10 13:20:00,58.6,58.65,58.58,58.6,4588.0,50.3694,50.4123,50.3522,50.3694,4588.0
2021-02-10 13:25:00,58.58,58.61,58.56,58.59,6412.0,50.3522,50.3779,50.335,50.3608,6412.0
2021-02-10 13:30:00,58.58,58.7,58.58,58.66,5624.0,50.3522,50.4553,50.3522,50.4209,5624.0
2021-02-10 13:35:00,58.66,58.69,58.66,58.67,2616.0,50.4209,50.4467,50.4209,50.4295,2616.0
2021-02-10 13:40:00,58.67,58.67,58.62,58.62,6410.0,50.4295,50.4295,50.3865,50.3865,6410.0
2021-02-10 13:45:00,58.62,58.63,58.6,58.61,5022.0,50.3865,50.3951,50.3694,50.3779,5022.0
2021-02-10 13:50:00,58.59,58.62,58.55,58.61,8299.0,50.3608,50.3865,50.3264,50.3779,8299.0
2021-02-10 13:55:00,58.62,58.62,58.57,58.59,7189.0,50.3865,50.3865,50.3436,50.3608,7189.0
2021-02-10 14:00:00,58.57,58.68,58.55,58.68,15682.0,50.3436,50.4381,50.3264,50.4381,15682.0
2021-02-10 14:05:00,58.67,58.74,58.65,58.74,11970.0,50.4295,50.4897,50.4123,50.4897,11970.0
2021-02-10 14:10:00,58.74,58.76,58.72,58.72,9694.0,50.4897,50.5069,50.4725,50.4725,9694.0
2021-02-10 14:15:00,58.71,58.73,58.7,58.71,2493.0,50.4639,50.4811,50.4553,50.4639,2493.0
2021-02-10 14:20:00,58.71,58.77,58.65,58.77,11998.0,50.4639,50.5155,50.4123,50.5155,11998.0
2021-02-10 14:25:00,58.81,58.87,58.77,58.87,6226.0,50.5499,50.6014,50.5155,50.6014,6226.0
2021-02-10 14:30:00,58.87,58.92,58.84,58.92,6287.0,50.6014,50.6444,50.5756,50.6444,6287.0
2021-02-10 14:35:00,58.92,58.97,58.88,58.97,6015.0,50.6444,50.6874,50.61,50.6874,6015.0
2021-02-10 14:40:00,58.97,59.03,58.94,58.97,7256.0,50.6874,50.739,50.6616,50.6874,7256.0
2021-02-10 14:45:00,58.98,59.01,58.93,58.94,11020.0,50.696,50.7218,50.653,50.6616,11020.0
2021-02-10 14:50:00,58.94,58.94,58.81,58.89,6491.0,50.6616,50.6616,50.5499,50.6186,6491.0
2021-02-10 14:55:00,58.92,58.96,58.88,58.95,10880.0,50.6444,50.6788,50.61,50.6702,10880.0
2021-02-10 15:00:00,58.95,58.99,58.94,58.98,10037.0,50.6702,50.7046,50.6616,50.696,10037.0
2021-02-10 15:05:00,58.98,58.99,58.92,58.92,11303.0,50.696,50.7046,50.6444,50.6444,11303.0
2021-02-10 15:10:00,58.93,58.99,58.93,58.94,13406.0,50.653,50.7046,50.653,50.6616,13406.0
2021-02-10 15:15:00,58.94,58.96,58.93,58.95,11782.0,50.6616,50.6788,50.653,50.6702,11782.0
2021-02-10 15:20:00,58.95,58.96,58.86,58.86,16107.0,50.6702,50.6788,50.5928,50.5928,16107.0
2021-02-10 15:25:00,58.87,58.87,58.84,58.85,32544.0,50.6014,50.6014,50.5756,50.5842,32544.0
2021-02-10 15:30:00,58.85,58.85,58.78,58.83,55092.0,50.5842,50.5842,50.5241,50.567,55092.0
2021-02-10 15:35:00,58.83,58.87,58.78,58.82,32254.0,50.567,50.6014,50.5241,50.5585,32254.0
2021-02-10 15:40:00,58.83,58.95,58.79,58.91,47587.0,50.567,50.6702,50.5327,50.6358,47587.0
2021-02-10 15:45:00,58.92,58.93,58.86,58.86,57418.0,50.6444,50.653,50.5928,50.5928,57418.0
2021-02-10 15:50:00,58.85,58.93,58.84,58.93,38092.0,50.5842,50.653,50.5756,50.653,38092.0
2021-02-10 15:55:00,58.93,58.94,58.83,58.85,110891.0,50.653,50.6616,50.567,50.5842,110891.0
2021-02-11 09:30:00,58.77,58.82,58.57,58.77,36096.0,50.5155,50.5585,50.3436,50.5155,36096.0
2021-02-11 09:35:00,58.77,58.85,58.76,58.76,2699.0,50.5155,50.5842,50.5069,50.5069,2699.0
2021-02-11 09:40:00,58.8,58.96,58.8,58.84,10005.0,50.5413,50.6788,50.5413,50.5756,10005.0
2021-02-11 09:45:00,58.83,58.87,58.77,58.83,4356.0,50.567,50.6014,50.5155,50.567,4356.0
2021-02-11 09:50:00,58.79,58.89,58.77,58.84,4299.0,50.5327,50.6186,50.5155,50.5756,4299.0
2021-02-11 09:55:00,58.87,58.9,58.76,58.76,6243.0,50.6014,50.6272,50.5069,50.5069,6243.0
2021-02-11 10:00:00,58.75,58.83,58.7,58.83,5563.0,50.4983,50.567,50.4553,50.567,5563.0
2021-02-11 10:05:00,58.8,58.8,58.75,58.76,3270.0,50.5413,50.5413,50.4983,50.5069,3270.0
2021-02-11 10:10:00,58.8,58.84,58.73,58.73,5729.0,50.5413,50.5756,50.4811,50.4811,5729.0
2021-02-11 10:15:00,58.74,58.9,58.74,58.9,1892.0,50.4897,50.6272,50.4897,50.6272,1892.0
2021-02-11 10:20:00,58.86,58.91,58.74,58.74,4101.0,50.5928,50.6358,50.4897,50.4897,4101.0
2021-02-11 10:25:00,58.74,58.82,58.73,58.79,4351.0,50.4897,50.5585,50.4811,50.5327,4351.0
2021-02-11 10:30:00,58.77,58.86,58.77,58.86,5875.0,50.5155,50.5928,50.5155,50.5928,5875.0
2021-02-11 10:35:00,58.86,58.89,58.81,58.81,3834.0,50.5928,50.6186,50.5499,50.5499,3834.0
2021-02-11 10:40:00,58.83,58.85,58.81,58.83,3185.0,50.567,50.5842,50.5499,50.567,3185.0
2021-02-11 10:45:00,58.81,58.81,58.75,58.75,5235.0,50.5499,50.5499,50.4983,50.4983,5235.0
2021-02-11 10:50:00,58.75,58.81,58.73,58.8,5171.0,50.4983,50.5499,50.4811,50.5413,5171.0
2021-02-11 10:55:00,58.82,58.82,58.65,58.65,6591.0,50.5585,50.5585,50.4123,50.4123,6591.0
2021-02-11 11:00:00,58.63,58.66,58.56,58.56,4985.0,50.3951,50.4209,50.335,50.335,4985.0
2021-02-11 11:05:00,58.55,58.6,58.54,58.56,8670.0,50.3264,50.3694,50.3178,50.335,8670.0
2021-02-11 11:10:00,58.57,58.57,58.5,58.57,4689.0,50.3436,50.3436,50.2834,50.3436,4689.0
2021-02-11 11:15:00,58.56,58.59,58.54,58.56,1520.0,50.335,50.3608,50.3178,50.335,1520.0
2021-02-11 11:20:00,58.56,58.56,58.5,58.56,6194.0,50.335,50.335,50.2834,50.335,6194.0
2021-02-11 11:25:00,58.55,58.58,58.49,58.49,4894.0,50.3264,50.3522,50.2748,50.2748,4894.0
2021-02-11 11:30:00,58.5,58.58,58.49,58.53,4711.0,50.2834,50.3522,50.2748,50.3092,4711.0
2021-02-11 11:35:00,58.53,58.56,58.5,58.53,4170.0,50.3092,50.335,50.2834,50.3092,4170.0
2021-02-11 11:40:00,58.52,58.61,58.52,58.54,3721.0,50.3006,50.3779,50.3006,50.3178,3721.0
2021-02-11 11:45:00,58.53,58.58,58.51,58.53,5689.0,50.3092,50.3522,50.292,50.3092,5689.0
2021-02-11 11:50:00,58.54,58.6,58.5,58.6,5572.0,50.3178,50.3694,50.2834,50.3694,5572.0
2021-02-11 11:55:00,58.59,58.59,58.51,58.52,2693.0,50.3608,50.3608,50.292,50.3006,2693.0
2021-02-11 12:00:00,58.5,58.53,58.43,58.43,4387.0,50.2834,50.3092,50.2232,50.2232,4387.0
2021-02-11 12:05:00,58.41,58.42,58.35,58.39,3371.0,50.206,50.2146,50.1545,50.1888,3371.0
2021-02-11 12:10:00,58.38,58.38,58.35,58.38,1436.0,50.1803,50.1803,50.1545,50.1803,1436.0
2021-02-11 12:15:00,58.37,58.43,58.37,58.43,5292.0,50.1717,50.2232,50.1717,50.2232,5292.0
2021-02-11 12:20:00,58.44,58.54,58.43,58.51,4122.0,50.2318,50.3178,50.2232,50.292,4122.0
2021-02-11 12:25:00,58.54,58.57,58.48,58.48,10531.0,50.3178,50.3436,50.2662,50.2662,10531.0
2021-02-11 12:30:00,58.5,58.51,58.45,58.49,21106.0,50.2834,50.292,50.2404,50.2748,21106.0
2021-02-11 12:35:00,58.48,58.5,58.46,58.48,2728.0,50.2662,50.2834,50.249,50.2662,2728.0
2021-02-11 12:40:00,58.49,58.5,58.43,58.43,5538.0,50.2748,50.2834,50.2232,50.2232,5538.0
2021-02-11 12:45:00,58.41,58.41,58.35,58.41,6484.0,50.206,50.206,50.1545,50.206,6484.0
2021-02-11 12:50:00,58.38,58.41,58.36,58.39,4164.0,50.1803,50.206,50.1631,50.1888,4164.0
2021-02-11 12:55:00,58.39,58.5,58.37,58.5,2885.0,50.1888,50.2834,50.1717,50.2834,2885.0
2021-02-11 13:00:00,58.47,58.47,58.42,58.42,5961.0,50.2576,50.2576,50.2146,50.2146,5961.0
2021-02-11 13:05:00,58.44,58.46,58.43,58.43,4748.0,50.2318,50.249,50.2232,50.2232,4748.0
2021-02-11 13:10:00,58.42,58.51,58.41,58.46,7721.0,50.2146,50.292,50.206,50.249,7721.0
2021-02-11 13:15:00,58.47,58.5,58.47,58.5,1339.0,50.2576,50.2834,50.2576,50.2834,1339.0
2021-02-11 13:20:00,58.49,58.51,58.46,58.5,6260.0,50.2748,50.292,50.249,50.2834,6260.0
2021-02-11 13:25:00,58.48,58.49,58.44,58.45,3688.0,50.2662,50.2748,50.2318,50.2404,3688.0
2021-02-11 13:30:00,58.46,58.46,58.39,58.4,4977.0,50.249,50.249,50.1888,50.1974,4977.0
2021-02-11 13:35:00,58.39,58.44,58.38,58.42,5172.0,50.1888,50.2318,50.1803,50.2146,5172.0
2021-02-11 13:40:00,58.43,58.46,58.41,58.43,6081.0,50.2232,50.249,50.206,50.2232,6081.0
2021-02-11 13:45:00,58.43,58.44,58.33,58.33,4268.0,50.2232,50.2318,50.1373,50.1373,4268.0
2021-02-11 13:50:00,58.35,58.38,58.33,58.35,5165.0,50.1545,50.1803,50.1373,50.1545,5165.0
2021-02-11 13:55:00,58.36,58.37,58.31,58.31,5758.0,50.1631,50.1717,50.1201,50.1201,5758.0
2021-02-11 14:00:00,58.31,58.32,58.26,58.27,7485.0,50.1201,50.1287,50.0771,50.0857,7485.0
2021-02-11 14:05:00,58.27,58.38,58.26,58.38,4027.0,50.0857,50.1803,50.0771,50.1803,4027.0
2021-02-11 14:10:00,58.4,58.4,58.3,58.36,5306.0,50.1974,50.1974,50.1115,50.1631,5306.0
2021-02-11 14:15:00,58.34,58.37,58.31,58.37,3179.0,50.1459,50.1717,50.1201,50.1717,3179.0
2021-02-11 14:20:00,58.38,58.43,58.34,58.39,3759.0,50.1803,50.2232,50.1459,50.1888,3759.0
2021-02-11 14:25:00,58.38,58.46,58.38,58.44,4056.0,50.1803,50.249,50.1803,50.2318,4056.0
2021-02-11 14:30:00,58.44,58.47,58.43,58.46,4636.0,50.2318,50.2576,50.2232,50.249,4636.0
2021-02-11 14:35:00,58.46,58.46,58.36,58.36,6947.0,50.249,50.249,50.1631,50.1631,6947.0
2021-02-11 14:40:00,58.37,58.38,58.3,58.3,17314.0,50.1717,50.1803,50.1115,50.1115,17314.0
2021-02-11 14:45:00,58.3,58.33,58.27,58.27,22954.0,50.1115,50.1373,50.0857,50.0857,22954.0
2021-02-11 14:50:00,58.28,58.42,58.28,58.42,5385.0,50.0943,50.2146,50.0943,50.2146,5385.0
2021-02-11 14:55:00,58.46,58.48,58.42,58.48,7713.0,50.249,50.2662,50.2146,50.2662,7713.0
2021-02-11 15:00:00,58.48,58.49,58.41,58.43,7208.0,50.2662,50.2748,50.206,50.2232,7208.0
2021-02-11 15:05:00,58.43,58.49,58.43,58.49,5812.0,50.2232,50.2748,50.2232,50.2748,5812.0
2021-02-11 15:10:00,58.51,58.62,58.5,58.61,16085.0,50.292,50.3865,50.2834,50.3779,16085.0
2021-02-11 15:15:00,58.61,58.65,58.58,58.61,10411.0,50.3779,50.4123,50.3522,50.3779,10411.0
2021-02-11 15:20:00,58.61,58.63,58.59,58.6,6750.0,50.3779,50.3951,50.3608,50.3694,6750.0
2021-02-11 15:25:00,58.61,58.63,58.54,58.54,9454.0,50.3779,50.3951,50.3178,50.3178,9454.0
2021-02-11 15:30:00,58.55,58.55,58.38,58.4,16043.0,50.3264,50.3264,50.1803,50.1974,16043.0
2021-02-11 15:35:00,58.4,58.52,58.37,58.51,70993.0,50.1974,50.3006,50.1717,50.292,70993.0
2021-02-11 15:40:00,58.51,58.69,58.5,58.66,15223.0,50.292,50.4467,50.2834,50.4209,15223.0
2021-02-11 15:45:00,58.65,58.67,58.58,58.64,21170.0,50.4123,50.4295,50.3522,50.4037,21170.0
2021-02-11 15:50:00,58.64,58.65,58.51,58.52,28974.0,50.4037,50.4123,50.292,50.3006,28974.0
2021-02-11 15:55:00,58.51,58.6,58.5,58.56,77866.0,50.292,50.3694,50.2834,50.335,77866.0
2021-02-12 09:30:00,58.21,58.63,58.21,58.63,22241.0,50.0341,50.3951,50.0341,50.3951,22241.0
2021-02-12 09:35:00,58.69,58.69,58.55,58.68,3581.0,50.4467,50.4467,50.3264,50.4381,3581.0
2021-02-12 09:40:00,58.68,58.75,58.42,58.48,8725.0,50.4381,50.4983,50.2146,50.2662,8725.0
2021-02-12 09:45:00,58.53,58.54,58.45,58.49,3535.0,50.3092,50.3178,50.2404,50.2748,3535.0
2021-02-12 09:50:00,58.55,58.58,58.43,58.43,7372.0,50.3264,50.3522,50.2232,50.2232,7372.0
2021-02-12 09:55:00,58.45,58.48,58.39,58.41,5750.0,50.2404,50.2662,50.1888,50.206,5750.0
2021-02-12 10:00:00,58.4,58.44,58.36,58.42,5154.0,50.1974,50.2318,50.1631,50.2146,5154.0
2021-02-12 10:05:00,58.43,58.47,58.37,58.47,7271.0,50.2232,50.2576,50.1717,50.2576,7271.0
2021-02-12 10:10:00,58.48,58.48,58.41,58.42,2679.0,50.2662,50.2662,50.206,50.2146,2679.0
2021-02-12 10:15:00,58.4,58.56,58.4,58.52,5377.0,50.1974,50.335,50.1974,50.3006,5377.0
2021-02-12 10:20:00,58.51,58.54,58.47,58.49,4866.0,50.292,50.3178,50.2576,50.2748,4866.0
2021-02-12 10:25:00,58.51,58.54,58.48,58.54,4042.0,50.292,50.3178,50.2662,50.3178,4042.0
2021-02-12 10:30:00,58.53,58.55,58.42,58.42,7009.0,50.3092,50.3264,50.2146,50.2146,7009.0
2021-02-12 10:35:00,58.39,58.49,58.39,58.47,5696.0,50.1888,50.2748,50.1888,50.2576,5696.0
2021-02-12 10:40:00,58.48,58.64,58.48,58.6,1972.0,50.2662,50.4037,50.2662,50.3694,1972.0
2021-02-12 10:45:00,58.58,58.59,58.47,58.47,1172.0,50.3522,50.3608,50.2576,50.2576,1172.0
2021-02-12 10:50:00,58.48,58.52,58.42,58.46,6102.0,50.2662,50.3006,50.2146,50.249,6102.0
2021-02-12 10:55:00,58.46,58.52,58.44,58.47,3860.0,50.249,50.3006,50.2318,50.2576,3860.0
2021-02-12 11:00:00,58.48,58.48,58.41,58.42,4214.0,50.2662,50.2662,50.206,50.2146,4214.0
2021-02-12 11:05:00,58.42,58.44,58.4,58.43,4655.0,50.2146,50.2318,50.1974,50.2232,4655.0
2021-02-12 11:10:00,58.42,58.46,58.36,58.38,8124.0,50.2146,50.249,50.1631,50.1803,8124.0
2021-02-12 11:15:00,58.38,58.39,58.35,58.36,6132.0,50.1803,50.1888,50.1545,50.1631,6132.0
2021-02-12 11:20:00,58.37,58.42,58.35,58.39,3487.0,50.1717,50.2146,50.1545,50.1888,3487.0
2021-02-12 11:25:00,58.38,58.38,58.3,58.37,3903.0,50.1803,50.1803,50.1115,50.1717,3903.0
2021-02-12 11:30:00,58.35,58.44,58.29,58.44,10040.0,50.1545,50.2318,50.1029,50.2318,10040.0
2021-02-12 11:35:00,58.45,58.49,58.41,58.43,4266.0,50.2404,50.2748,50.206,50.2232,4266.0
2021-02-12 11:40:00,58.41,58.44,58.39,58.44,2410.0,50.206,50.2318,50.1888,50.2318,2410.0
2021-02-12 11:45:00,58.46,58.46,58.39,58.39,4358.0,50.249,50.249,50.1888,50.1888,4358.0
2021-02-12 11:50:00,58.38,58.4,58.36,58.36,4792.0,50.1803,50.1974,50.1631,50.1631,4792.0
2021-02-12 11:55:00,58.37,58.37,58.3,58.31,7802.0,50.1717,50.1717,50.1115,50.1201,7802.0
2021-02-12 12:00:00,58.32,58.34,58.3,58.32,3101.0,50.1287,50.1459,50.1115,50.1287,3101.0
2021-02-12 12:05:00,58.32,58.39,58.3,58.39,6227.0,50.1287,50.1888,50.1115,50.1888,6227.0
2021-02-12 12:10:00,58.37,58.39,58.36,58.36,3459.0,50.1717,50.1888,50.1631,50.1631,3459.0
2021-02-12 12:15:00,58.34,58.35,58.32,58.32,2502.0,50.1459,50.1545,50.1287,50.1287,2502.0
2021-02-12 12:20:00,58.31,58.32,58.27,58.3,8057.0,50.1201,50.1287,50.0857,50.1115,8057.0
2021-02-12 12:25:00,58.29,58.34,58.29,58.34,3100.0,50.1029,50.1459,50.1029,50.1459,3100.0
2021-02-12 12:30:00,58.33,58.34,58.28,58.33,5394.0,50.1373,50.1459,50.0943,50.1373,5394.0
2021-02-12 12:35:00,58.38,58.42,58.33,58.35,2624.0,50.1803,50.2146,50.1373,50.1545,2624.0
2021-02-12 12:40:00,58.35,58.35,58.3,58.3,5520.0,50.1545,50.1545,50.1115,50.1115,5520.0
2021-02-12 12:45:00,58.3,58.32,58.25,58.26,3908.0,50.1115,50.1287,50.0685,50.0771,3908.0
2021-02-12 12:50:00,58.26,58.29,58.25,58.28,2003.0,50.0771,50.1029,50.0685,50.0943,2003.0
2021-02-12 12:55:00,58.3,58.35,58.25,58.35,8366.0,50.1115,50.1545,50.0685,50.1545,8366.0
2021-02-12 13:00:00,58.36,58.36,58.25,58.3,13215.0,50.1631,50.1631,50.0685,50.1115,13215.0
2021-02-12 13:05:00,58.34,58.36,58.28,58.28,5836.0,50.1459,50.1631,50.0943,50.0943,5836.0
2021-02-12 13:10:00,58.27,58.31,58.21,58.21,4510.0,50.0857,50.1201,50.0341,50.0341,4510.0
2021-02-12 13:15:00,58.23,58.26,58.17,58.24,8142.0,50.0513,50.0771,49.9997,50.0599,8142.0
2021-02-12 13:20:00,58.23,58.35,58.21,58.31,17155.0,50.0513,50.1545,50.0341,50.1201,17155.0
2021-02-12 13:25:00,58.31,58.38,58.31,58.34,14577.0,50.1201,50.1803,50.1201,50.1459,14577.0
2021-02-12 13:30:00,58.37,58.37,58.31,58.36,6825.0,50.1717,50.1717,50.1201,50.1631,6825.0
2021-02-12 13:35:00,58.37,58.39,58.32,58.33,13508.0,50.1717,50.1888,50.1287,50.1373,13508.0
2021-02-12 13:40:00,58.36,58.36,58.23,58.23,5527.0,50.1631,50.1631,50.0513,50.0513,5527.0
2021-02-12 13:45:00,58.24,58.34,58.23,58.33,8948.0,50.0599,50.1459,50.0513,50.1373,8948.0
2021-02-12 13:50:00,58.33,58.33,58.27,58.3,9284.0,50.1373,50.1373,50.0857,50.1115,9284.0
2021-02-12 13:55:00,58.3,58.3,58.25,58.27,5923.0,50.1115,50.1115,50.0685,50.0857,5923.0
2021-02-12 14:00:00,58.29,58.33,58.23,58.27,10352.0,50.1029,50.1373,50.0513,50.0857,10352.0
2021-02-12 14:05:00,58.27,58.33,58.26,58.31,17932.0,50.0857,50.1373,50.0771,50.1201,17932.0
2021-02-12 14:10:00,58.3,58.38,58.3,58.32,6543.0,50.1115,50.1803,50.1115,50.1287,6543.0
2021-02-12 14:15:00,58.32,58.32,58.25,58.31,10379.0,50.1287,50.1287,50.0685,50.1201,10379.0
2021-02-12 14:20:00,58.31,58.34,58.28,58.34,9017.0,50.1201,50.1459,50.0943,50.1459,9017.0
2021-02-12 14:25:00,58.32,58.33,58.27,58.33,30456.0,50.1287,50.1373,50.0857,50.1373,30456.0
2021-02-12 14:30:00,58.32,58.34,58.27,58.31,8200.0,50.1287,50.1459,50.0857,50.1201,8200.0
2021-02-12 14:35:00,58.32,58.32,58.18,58.22,9683.0,50.1287,50.1287,50.0083,50.0427,9683.0
2021-02-12 14:40:00,58.22,58.22,58.13,58.14,9236.0,50.0427,50.0427,49.9654,49.974,9236.0
2021-02-12 14:45:00,58.14,58.15,58.12,58.13,7598.0,49.974,49.9826,49.9568,49.9654,7598.0
2021-02-12 14:50:00,58.13,58.15,58.07,58.09,8267.0,49.9654,49.9826,49.9138,49.931,8267.0
2021-02-12 14:55:00,58.09,58.11,58.02,58.06,12475.0,49.931,49.9482,49.8708,49.9052,12475.0
2021-02-12 15:00:00,58.08,58.09,58.01,58.09,7225.0,49.9224,49.931,49.8622,49.931,7225.0
2021-02-12 15:05:00,58.1,58.21,58.1,58.18,7622.0,49.9396,50.0341,49.9396,50.0083,7622.0
2021-02-12 15:10:00,58.19,58.25,58.18,58.25,4396.0,50.0169,50.0685,50.0083,50.0685,4396.0
2021-02-12 15:15:00,58.26,58.29,58.21,58.28,11132.0,50.0771,50.1029,50.0341,50.0943,11132.0
2021-02-12 15:20:00,58.28,58.32,58.22,58.29,9528.0,50.0943,50.1287,50.0427,50.1029,9528.0
2021-02-12 15:25:00,58.29,58.29,58.22,58.24,5811.0,50.1029,50.1029,50.0427,50.0599,5811.0
2021-02-12 15:30:00,58.25,58.25,58.2,58.22,18825.0,50.0685,50.0685,50.0255,50.0427,18825.0
2021-02-12 15:35:00,58.22,58.3,58.22,58.3,18910.0,50.0427,50.1115,50.0427,50.1115,18910.0
2021-02-12 15:40:00,58.3,58.33,58.26,58.26,14710.0,50.1115,50.1373,50.0771,50.0771,14710.0
2021-02-12 15:45:00,58.26,58.34,58.2,58.34,24336.0,50.0771,50.1459,50.0255,50.1459,24336.0
2021-02-12 15:50:00,58.35,58.43,58.33,58.39,39569.0,50.1545,50.2232,50.1373,50.1888,39569.0
2021-02-12 15:55:00,58.39,58.39,58.27,58.3,109523.0,50.1888,50.1888,50.0857,50.1115,109523.0
2021-02-16 09:30:00,58.25,58.27,57.7,58.05,69979.0,50.0685,50.0857,49.5958,49.8966,69979.0
2021-02-16 09:35:00,58.16,58.44,58.11,58.39,38307.0,49.9912,50.2318,49.9482,50.1888,38307.0
2021-02-16 09:40:00,58.43,58.44,58.2,58.28,19461.0,50.2232,50.2318,50.0255,50.0943,19461.0
2021-02-16 09:45:00,58.23,58.23,58.07,58.08,3204.0,50.0513,50.0513,49.9138,49.9224,3204.0
2021-02-16 09:50:00,58.08,58.09,57.95,58.01,10418.0,49.9224,49.931,49.8106,49.8622,10418.0
2021-02-16 09:55:00,58.06,58.07,57.8,57.87,8346.0,49.9052,49.9138,49.6817,49.7419,8346.0
2021-02-16 10:00:00,57.83,57.85,57.74,57.77,9453.0,49.7075,49.7247,49.6301,49.6559,9453.0
2021-02-16 10:05:00,57.75,57.76,57.63,57.73,10180.0,49.6387,49.6473,49.5356,49.6215,10180.0
2021-02-16 10:10:00,57.72,57.72,57.54,57.63,24054.0,49.613,49.613,49.4582,49.5356,24054.0
2021-02-16 10:15:00,57.64,57.64,57.46,57.47,12523.0,49.5442,49.5442,49.3895,49.3981,12523.0
2021-02-16 10:20:00,57.48,57.57,57.37,57.56,19625.0,49.4067,49.484,49.3121,49.4754,19625.0
2021-02-16 10:25:00,57.59,57.78,57.56,57.78,44055.0,49.5012,49.6645,49.4754,49.6645,44055.0
2021-02-16 10:30:00,57.81,57.84,57.67,57.68,7209.0,49.6903,49.7161,49.57,49.5786,7209.0
2021-02-16 10:35:00,57.67,57.75,57.67,57.69,6360.0,49.57,49.6387,49.57,49.5872,6360.0
2021-02-16 10:40:00,57.66,57.67,57.54,57.63,21798.0,49.5614,49.57,49.4582,49.5356,21798.0
2021-02-16 10:45:00,57.6,57.61,57.47,57.48,11153.0,49.5098,49.5184,49.3981,49.4067,11153.0
2021-02-16 10:50:00,57.5,57.59,57.44,57.47,41229.0,49.4239,49.5012,49.3723,49.3981,41229.0
2021-02-16 10:55:00,57.42,57.77,57.42,57.7,7770.0,49.3551,49.6559,49.3551,49.5958,7770.0
2021-02-16 11:00:00,57.73,57.88,57.73,57.83,5032.0,49.6215,49.7505,49.6215,49.7075,5032.0
2021-02-16 11:05:00,57.8,57.81,57.58,57.59,10075.0,49.6817,49.6903,49.4926,49.5012,10075.0
2021-02-16 11:10:00,57.59,57.61,57.49,57.5,11060.0,49.5012,49.5184,49.4153,49.4239,11060.0
2021-02-16 11:15:00,57.47,57.58,57.46,57.47,10115.0,49.3981,49.4926,49.3895,49.3981,10115.0
2021-02-16 11:20:00,57.4,57.52,57.39,57.48,9855.0,49.3379,49.441,49.3293,49.4067,9855.0
2021-02-16 11:25:00,57.47,57.52,57.44,57.45,8652.0,49.3981,49.441,49.3723,49.3809,8652.0
2021-02-16 11:30:00,57.43,57.49,57.39,57.46,12569.0,49.3637,49.4153,49.3293,49.3895,12569.0
2021-02-16 11:35:00,57.43,57.62,57.33,57.55,22864.0,49.3637,49.527,49.2777,49.4668,22864.0
2021-02-16 11:40:00,57.52,57.56,57.45,57.52,6641.0,49.441,49.4754,49.3809,49.441,6641.0
2021-02-16 11:45:00,57.51,57.56,57.47,57.47,8802.0,49.4324,49.4754,49.3981,49.3981,8802.0
2021-02-16 11:50:00,57.48,57.56,57.47,57.56,20205.0,49.4067,49.4754,49.3981,49.4754,20205.0
2021-02-16 11:55:00,57.56,57.57,57.46,57.48,9113.0,49.4754,49.484,49.3895,49.4067,9113.0
2021-02-16 12:00:00,57.45,57.49,57.44,57.44,12360.0,49.3809,49.4153,49.3723,49.3723,12360.0
2021-02-16 12:05:00,57.44,57.44,57.36,57.38,8088.0,49.3723,49.3723,49.3035,49.3207,8088.0
2021-02-16 12:10:00,57.4,57.48,57.35,57.45,18858.0,49.3379,49.4067,49.2949,49.3809,18858.0
2021-02-16 12:15:00,57.46,57.63,57.46,57.62,7816.0,49.3895,49.5356,49.3895,49.527,7816.0
2021-02-16 12:20:00,57.65,57.76,57.64,57.76,10030.0,49.5528,49.6473,49.5442,49.6473,10030.0
2021-02-16 12:25:00,57.76,57.94,57.75,57.8,11976.0,49.6473,49.8021,49.6387,49.6817,11976.0
2021-02-16 12:30:00,57.83,57.84,57.79,57.83,5699.0,49.7075,49.7161,49.6731,49.7075,5699.0
2021-02-16 12:35:00,57.84,57.89,57.79,57.79,4592.0,49.7161,49.7591,49.6731,49.6731,4592.0
2021-02-16 12:40:00,57.81,57.83,57.77,57.78,5574.0,49.6903,49.7075,49.6559,49.6645,5574.0
2021-02-16 12:45:00,57.79,57.79,57.63,57.68,8648.0,49.6731,49.6731,49.5356,49.5786,8648.0
2021-02-16 12:50:00,57.68,57.7,57.58,57.59,11996.0,49.5786,49.5958,49.4926,49.5012,11996.0
2021-02-16 12:55:00,57.6,57.66,57.59,57.6,8161.0,49.5098,49.5614,49.5012,49.5098,8161.0
2021-02-16 13:00:00,57.62,57.71,57.62,57.64,5133.0,49.527,49.6044,49.527,49.5442,5133.0
2021-02-16 13:05:00,57.66,57.76,57.66,57.69,3847.0,49.5614,49.6473,49.5614,49.5872,3847.0
2021-02-16 13:10:00,57.69,57.77,57.65,57.77,5793.0,49.5872,49.6559,49.5528,49.6559,5793.0
2021-02-16 13:15:00,57.78,57.79,57.7,57.7,10216.0,49.6645,49.6731,49.5958,49.5958,10216.0
2021-02-16 13:20:00,57.7,57.87,57.7,57.84,6754.0,49.5958,49.7419,49.5958,49.7161,6754.0
2021-02-16 13:25:00,57.86,57.87,57.81,57.84,9584.0,49.7333,49.7419,49.6903,49.7161,9584.0
2021-02-16 13:30:00,57.83,57.85,57.8,57.84,8085.0,49.7075,49.7247,49.6817,49.7161,8085.0
2021-02-16 13:35:00,57.85,57.87,57.79,57.79,6626.0,49.7247,49.7419,49.6731,49.6731,6626.0
2021-02-16 13:40:00,57.78,57.79,57.74,57.76,9148.0,49.6645,49.6731,49.6301,49.6473,9148.0
2021-02-16 13:45:00,57.76,57.8,57.74,57.8,16034.0,49.6473,49.6817,49.6301,49.6817,16034.0
2021-02-16 13:50:00,57.78,57.81,57.76,57.79,5234.0,49.6645,49.6903,49.6473,49.6731,5234.0
2021-02-16 13:55:00,57.79,57.79,57.73,57.73,11737.0,49.6731,49.6731,49.6215,49.6215,11737.0
2021-02-16 14:00:00,57.72,57.77,57.71,57.73,9958.0,49.613,49.6559,49.6044,49.6215,9958.0
2021-02-16 14:05:00,57.74,57.79,57.73,57.77,10259.0,49.6301,49.6731,49.6215,49.6559,10259.0
2021-02-16 14:10:00,57.76,57.78,57.72,57.78,5850.0,49.6473,49.6645,49.613,49.6645,5850.0
2021-02-16 14:15:00,57.78,57.83,57.77,57.8,10718.0,49.6645,49.7075,49.6559,49.6817,10718.0
2021-02-16 14:20:00,57.82,57.88,57.81,57.88,9220.0,49.6989,49.7505,49.6903,49.7505,9220.0
2021-02-16 14:25:00,57.86,57.87,57.83,57.87,7705.0,49.7333,49.7419,49.7075,49.7419,7705.0
2021-02-16 14:30:00,57.86,57.88,57.84,57.85,10816.0,49.7333,49.7505,49.7161,49.7247,10816.0
2021-02-16 14:35:00,57.86,57.86,57.72,57.76,8392.0,49.7333,49.7333,49.613,49.6473,8392.0
2021-02-16 14:40:00,57.79,57.79,57.69,57.75,6680.0,49.6731,49.6731,49.5872,49.6387,6680.0
2021-02-16 14:45:00,57.75,57.77,57.71,57.74,10614.0,49.6387,49.6559,49.6044,49.6301,10614.0
2021-02-16 14:50:00,57.75,57.79,57.69,57.79,11990.0,49.6387,49.6731,49.5872,49.6731,11990.0
2021-02-16 14:55:00,57.78,57.89,57.76,57.84,15060.0,49.6645,49.7591,49.6473,49.7161,15060.0
2021-02-16 15:00:00,57.83,57.87,57.8,57.86,4705.0,49.7075,49.7419,49.6817,49.7333,4705.0
2021-02-16 15:05:00,57.84,57.9,57.84,57.89,13854.0,49.7161,49.7677,49.7161,49.7591,13854.0
2021-02-16 15:10:00,57.88,57.9,57.83,57.86,12423.0,49.7505,49.7677,49.7075,49.7333,12423.0
2021-02-16 15:15:00,57.85,57.94,57.82,57.87,11463.0,49.7247,49.8021,49.6989,49.7419,11463.0
2021-02-16 15:20:00,57.89,58.09,57.89,58.08,17795.0,49.7591,49.931,49.7591,49.9224,17795.0
2021-02-16 15:25:00,58.08,58.08,58.01,58.07,11254.0,49.9224,49.9224,49.8622,49.9138,11254.0
2021-02-16 15:30:00,58.06,58.06,57.9,57.99,18768.0,49.9052,49.9052,49.7677,49.845,18768.0
2021-02-16 15:35:00,57.99,57.99,57.89,57.94,19483.0,49.845,49.845,49.7591,49.8021,19483.0
2021-02-16 15:40:00,57.94,58.06,57.94,57.99,20613.0,49.8021,49.9052,49.8021,49.845,20613.0
2021-02-16 15:45:00,58.01,58.03,57.9,57.94,33263.0,49.8622,49.8794,49.7677,49.8021,33263.0
2021-02-16 15:50:00,57.93,57.94,57.85,57.91,48409.0,49.7935,49.8021,49.7247,49.7763,48409.0
2021-02-16 15:55:00,57.92,57.99,57.85,57.94,143559.0,49.7849,49.845,49.7247,49.8021,143559.0
2021-02-17 09:30:00,58.03,58.24,57.4,57.92,48207.0,49.8794,50.0599,49.3379,49.7849,48207.0
2021-02-17 09:35:00,58.0,58.0,57.53,57.62,13015.0,49.8536,49.8536,49.4496,49.527,13015.0
2021-02-17 09:40:00,57.58,57.67,57.41,57.64,13567.0,49.4926,49.57,49.3465,49.5442,13567.0
2021-02-17 09:45:00,57.6,57.71,57.55,57.62,9024.0,49.5098,49.6044,49.4668,49.527,9024.0
2021-02-17 09:50:00,57.57,57.81,57.55,57.78,5563.0,49.484,49.6903,49.4668,49.6645,5563.0
2021-02-17 09:55:00,57.73,57.73,57.54,57.54,7716.0,49.6215,49.6215,49.4582,49.4582,7716.0
2021-02-17 10:00:00,57.51,57.6,57.51,57.6,8241.0,49.4324,49.5098,49.4324,49.5098,8241.0
2021-02-17 10:05:00,57.6,57.62,57.45,57.6,8590.0,49.5098,49.527,49.3809,49.5098,8590.0
2021-02-17 10:10:00,57.61,57.76,57.58,57.76,7545.0,49.5184,49.6473,49.4926,49.6473,7545.0
2021-02-17 10:15:00,57.72,57.81,57.71,57.81,6823.0,49.613,49.6903,49.6044,49.6903,6823.0
2021-02-17 10:20:00,57.83,57.88,57.78,57.83,5319.0,49.7075,49.7505,49.6645,49.7075,5319.0
2021-02-17 10:25:00,57.88,57.9,57.83,57.84,10319.0,49.7505,49.7677,49.7075,49.7161,10319.0
2021-02-17 10:30:00,57.85,57.88,57.77,57.83,7205.0,49.7247,49.7505,49.6559,49.7075,7205.0
2021-02-17 10:35:00,57.86,58.01,57.83,57.95,6695.0,49.7333,49.8622,49.7075,49.8106,6695.0
2021-02-17 10:40:00,57.93,58.02,57.93,57.96,3060.0,49.7935,49.8708,49.7935,49.8192,3060.0
2021-02-17 10:45:00,57.95,57.98,57.91,57.95,7698.0,49.8106,49.8364,49.7763,49.8106,7698.0
2021-02-17 10:50:00,57.97,57.99,57.9,57.92,4600.0,49.8278,49.845,49.7677,49.7849,4600.0
2021-02-17 10:55:00,57.91,57.95,57.85,57.85,4383.0,49.7763,49.8106,49.7247,49.7247,4383.0
2021-02-17 11:00:00,57.82,57.82,57.67,57.69,13313.0,49.6989,49.6989,49.57,49.5872,13313.0
2021-02-17 11:05:00,57.71,57.76,57.71,57.73,7786.0,49.6044,49.6473,49.6044,49.6215,7786.0
2021-02-17 11:10:00,57.74,57.74,57.63,57.64,8073.0,49.6301,49.6301,49.5356,49.5442,8073.0
2021-02-17 11:15:00,57.65,57.75,57.61,57.72,6235.0,49.5528,49.6387,49.5184,49.613,6235.0
2021-02-17 11:20:00,57.72,57.8,57.68,57.8,10898.0,49.613,49.6817,49.5786,49.6817,10898.0
2021-02-17 11:25:00,57.8,57.97,57.76,57.85,5178.0,49.6817,49.8278,49.6473,49.7247,5178.0
2021-02-17 11:30:00,57.86,57.86,57.73,57.78,7117.0,49.7333,49.7333,49.6215,49.6645,7117.0
2021-02-17 11:35:00,57.79,57.88,57.77,57.79,4095.0,49.6731,49.7505,49.6559,49.6731,4095.0
2021-02-17 11:40:00,57.82,57.94,57.82,57.93,4087.0,49.6989,49.8021,49.6989,49.7935,4087.0
2021-02-17 11:45:00,57.93,57.96,57.9,57.95,3884.0,49.7935,49.8192,49.7677,49.8106,3884.0
2021-02-17 11:50:00,57.97,58.04,57.96,58.01,6886.0,49.8278,49.888,49.8192,49.8622,6886.0
2021-02-17 11:55:00,58.01,58.05,57.97,58.02,4482.0,49.8622,49.8966,49.8278,49.8708,4482.0
2021-02-17 12:00:00,58.02,58.1,58.01,58.09,3153.0,49.8708,49.9396,49.8622,49.931,3153.0
2021-02-17 12:05:00,58.12,58.15,58.01,58.02,4606.0,49.9568,49.9826,49.8622,49.8708,4606.0
2021-02-17 12:10:00,58.0,58.04,57.96,58.04,3470.0,49.8536,49.888,49.8192,49.888,3470.0
2021-02-17 12:15:00,58.06,58.09,57.97,58.09,6202.0,49.9052,49.931,49.8278,49.931,6202.0
2021-02-17 12:20:00,58.09,58.09,58.01,58.02,4599.0,49.931,49.931,49.8622,49.8708,4599.0
2021-02-17 12:25:00,58.0,58.06,57.96,58.06,4672.0,49.8536,49.9052,49.8192,49.9052,4672.0
2021-02-17 12:30:00,58.04,58.06,58.02,58.04,2850.0,49.888,49.9052,49.8708,49.888,2850.0
2021-02-17 12:35:00,58.05,58.07,57.99,58.03,5306.0,49.8966,49.9138,49.845,49.8794,5306.0
2021-02-17 12:40:00,58.01,58.06,57.98,57.99,4412.0,49.8622,49.9052,49.8364,49.845,4412.0
2021-02-17 12:45:00,58.0,58.01,57.96,57.98,9641.0,49.8536,49.8622,49.8192,49.8364,9641.0
2021-02-17 12:50:00,57.95,57.95,57.9,57.94,4037.0,49.8106,49.8106,49.7677,49.8021,4037.0
2021-02-17 12:55:00,57.92,57.96,57.92,57.93,3982.0,49.7849,49.8192,49.7849,49.7935,3982.0
2021-02-17 13:00:00,57.93,57.93,57.86,57.9,5414.0,49.7935,49.7935,49.7333,49.7677,5414.0
2021-02-17 13:05:00,57.88,57.88,57.83,57.83,2602.0,49.7505,49.7505,49.7075,49.7075,2602.0
2021-02-17 13:10:00,57.82,57.83,57.81,57.82,3687.0,49.6989,49.7075,49.6903,49.6989,3687.0
2021-02-17 13:15:00,57.82,57.82,57.78,57.8,6046.0,49.6989,49.6989,49.6645,49.6817,6046.0
2021-02-17 13:20:00,57.84,57.87,57.79,57.79,3195.0,49.7161,49.7419,49.6731,49.6731,3195.0
2021-02-17 13:25:00,57.81,57.89,57.81,57.85,4429.0,49.6903,49.7591,49.6903,49.7247,4429.0
2021-02-17 13:30:00,57.85,57.87,57.82,57.86,3656.0,49.7247,49.7419,49.6989,49.7333,3656.0
2021-02-17 13:35:00,57.86,57.94,57.85,57.94,4641.0,49.7333,49.8021,49.7247,49.8021,4641.0
2021-02-17 13:40:00,57.94,57.94,57.86,57.86,1748.0,49.8021,49.8021,49.7333,49.7333,1748.0
2021-02-17 13:45:00,57.85,57.87,57.81,57.85,6237.0,49.7247,49.7419,49.6903,49.7247,6237.0
2021-02-17 13:50:00,57.86,57.89,57.83,57.84,6382.0,49.7333,49.7591,49.7075,49.7161,6382.0
2021-02-17 13:55:00,57.84,57.91,57.84,57.84,3729.0,49.7161,49.7763,49.7161,49.7161,3729.0
2021-02-17 14:00:00,57.81,57.85,57.78,57.83,5683.0,49.6903,49.7247,49.6645,49.7075,5683.0
2021-02-17 14:05:00,57.82,57.88,57.79,57.86,4687.0,49.6989,49.7505,49.6731,49.7333,4687.0
2021-02-17 14:10:00,57.85,57.89,57.85,57.88,4296.0,49.7247,49.7591,49.7247,49.7505,4296.0
2021-02-17 14:15:00,57.86,57.86,57.82,57.83,4626.0,49.7333,49.7333,49.6989,49.7075,4626.0
2021-02-17 14:20:00,57.83,57.86,57.78,57.8,21265.0,49.7075,49.7333,49.6645,49.6817,21265.0
2021-02-17 14:25:00,57.82,57.84,57.81,57.82,5606.0,49.6989,49.7161,49.6903,49.6989,5606.0
2021-02-17 14:30:00,57.84,57.87,57.83,57.84,6659.0,49.7161,49.7419,49.7075,49.7161,6659.0
2021-02-17 14:35:00,57.85,57.88,57.83,57.85,8304.0,49.7247,49.7505,49.7075,49.7247,8304.0
2021-02-17 14:40:00,57.84,57.94,57.84,57.94,4691.0,49.7161,49.8021,49.7161,49.8021,4691.0
2021-02-17 14:45:00,57.95,58.04,57.95,58.04,4004.0,49.8106,49.888,49.8106,49.888,4004.0
2021-02-17 14:50:00,58.05,58.05,57.82,57.89,20215.0,49.8966,49.8966,49.6989,49.7591,20215.0
2021-02-17 14:55:00,57.93,58.01,57.91,57.97,5132.0,49.7935,49.8622,49.7763,49.8278,5132.0
2021-02-17 15:00:00,58.0,58.0,57.93,57.95,7640.0,49.8536,49.8536,49.7935,49.8106,7640.0
2021-02-17 15:05:00,57.96,58.0,57.95,57.96,11294.0,49.8192,49.8536,49.8106,49.8192,11294.0
2021-02-17 15:10:00,57.96,57.98,57.93,57.94,11697.0,49.8192,49.8364,49.7935,49.8021,11697.0
2021-02-17 15:15:00,57.99,57.99,57.93,57.97,10140.0,49.845,49.845,49.7935,49.8278,10140.0
2021-02-17 15:20:00,57.98,58.05,57.96,57.99,13719.0,49.8364,49.8966,49.8192,49.845,13719.0
2021-02-17 15:25:00,57.98,58.0,57.89,57.94,18285.0,49.8364,49.8536,49.7591,49.8021,18285.0
2021-02-17 15:30:00,57.92,58.01,57.88,57.93,18980.0,49.7849,49.8622,49.7505,49.7935,18980.0
2021-02-17 15:35:00,57.96,58.08,57.96,58.01,23382.0,49.8192,49.9224,49.8192,49.8622,23382.0
2021-02-17 15:40:00,58.02,58.05,57.94,58.0,20754.0,49.8708,49.8966,49.8021,49.8536,20754.0
2021-02-17 15:45:00,58.02,58.03,57.98,58.01,37507.0,49.8708,49.8794,49.8364,49.8622,37507.0
2021-02-17 15:50:00,58.01,58.17,58.01,58.17,45632.0,49.8622,49.9997,49.8622,49.9997,45632.0
2021-02-17 15:55:00,58.17,58.23,57.95,58.01,193355.0,49.9997,50.0513,49.8106,49.8622,193355.0
2021-02-18 09:30:00,57.98,58.33,57.76,58.31,32627.0,49.8364,50.1373,49.6473,50.1201,32627.0
2021-02-18 09:35:00,58.28,58.39,58.11,58.13,5019.0,50.0943,50.1888,49.9482,49.9654,5019.0
2021-02-18 09:40:00,58.15,58.23,58.1,58.21,5492.0,49.9826,50.0513,49.9396,50.0341,5492.0
2021-02-18 09:45:00,58.18,58.36,58.13,58.35,4187.0,50.0083,50.1631,49.9654,50.1545,4187.0
2021-02-18 09:50:00,58.36,58.36,58.18,58.18,7246.0,50.1631,50.1631,50.0083,50.0083,7246.0
2021-02-18 09:55:00,58.21,58.25,58.14,58.25,7706.0,50.0341,50.0685,49.974,50.0685,7706.0
2021-02-18 10:00:00,58.25,58.25,57.98,58.06,2620.0,50.0685,50.0685,49.8364,49.9052,2620.0
2021-02-18 10:05:00,58.04,58.04,57.94,58.0,4669.0,49.888,49.888,49.8021,49.8536,4669.0
2021-02-18 10:10:00,58.01,58.18,58.01,58.17,3549.0,49.8622,50.0083,49.8622,49.9997,3549.0
2021-02-18 10:15:00,58.18,58.21,58.16,58.2,3760.0,50.0083,50.0341,49.9912,50.0255,3760.0
2021-02-18 10:20:00,58.22,58.31,58.22,58.3,3600.0,50.0427,50.1201,50.0427,50.1115,3600.0
2021-02-18 10:25:00,58.3,58.33,58.23,58.28,5539.0,50.1115,50.1373,50.0513,50.0943,5539.0
2021-02-18 10:30:00,58.29,58.32,58.15,58.19,8148.0,50.1029,50.1287,49.9826,50.0169,8148.0
2021-02-18 10:35:00,58.19,58.35,58.11,58.35,4446.0,50.0169,50.1545,49.9482,50.1545,4446.0
2021-02-18 10:40:00,58.36,58.44,58.32,58.32,6917.0,50.1631,50.2318,50.1287,50.1287,6917.0
2021-02-18 10:45:00,58.35,58.42,58.3,58.3,22490.0,50.1545,50.2146,50.1115,50.1115,22490.0
2021-02-18 10:50:00,58.32,58.4,58.31,58.39,5490.0,50.1287,50.1974,50.1201,50.1888,5490.0
2021-02-18 10:55:00,58.42,58.46,58.41,58.44,6236.0,50.2146,50.249,50.206,50.2318,6236.0
2021-02-18 11:00:00,58.45,58.45,58.31,58.37,10627.0,50.2404,50.2404,50.1201,50.1717,10627.0
2021-02-18 11:05:00,58.36,58.38,58.3,58.37,5647.0,50.1631,50.1803,50.1115,50.1717,5647.0
2021-02-18 11:10:00,58.38,58.46,58.37,58.4,3533.0,50.1803,50.249,50.1717,50.1974,3533.0
2021-02-18 11:15:00,58.38,58.39,58.26,58.33,4941.0,50.1803,50.1888,50.0771,50.1373,4941.0
2021-02-18 11:20:00,58.34,58.35,58.27,58.27,4594.0,50.1459,50.1545,50.0857,50.0857,4594.0
2021-02-18 11:25:00,58.25,58.29,58.24,58.28,5195.0,50.0685,50.1029,50.0599,50.0943,5195.0
2021-02-18 11:30:00,58.27,58.29,58.25,58.27,5469.0,50.0857,50.1029,50.0685,50.0857,5469.0
2021-02-18 11:35:00,58.26,58.26,58.18,58.26,6080.0,50.0771,50.0771,50.0083,50.0771,6080.0
2021-02-18 11:40:00,58.26,58.28,58.12,58.12,2964.0,50.0771,50.0943,49.9568,49.9568,2964.0
2021-02-18 11:45:00,58.12,58.25,58.12,58.23,3209.0,49.9568,50.0685,49.9568,50.0513,3209.0
2021-02-18 11:50:00,58.23,58.27,58.21,58.27,3825.0,50.0513,50.0857,50.0341,50.0857,3825.0
2021-02-18 11:55:00,58.27,58.31,58.24,58.26,2693.0,50.0857,50.1201,50.0599,50.0771,2693.0
2021-02-18 12:00:00,58.25,58.33,58.24,58.28,3815.0,50.0685,50.1373,50.0599,50.0943,3815.0
2021-02-18 12:05:00,58.3,58.35,58.29,58.33,4371.0,50.1115,50.1545,50.1029,50.1373,4371.0
2021-02-18 12:10:00,58.33,58.42,58.29,58.4,5766.0,50.1373,50.2146,50.1029,50.1974,5766.0
2021-02-18 12:15:00,58.37,58.37,58.31,58.32,4292.0,50.1717,50.1717,50.1201,50.1287,4292.0
2021-02-18 12:20:00,58.32,58.38,58.29,58.36,5616.0,50.1287,50.1803,50.1029,50.1631,5616.0
2021-02-18 12:25:00,58.35,58.38,58.28,58.31,3919.0,50.1545,50.1803,50.0943,50.1201,3919.0
2021-02-18 12:30:00,58.28,58.31,58.28,58.3,3027.0,50.0943,50.1201,50.0943,50.1115,3027.0
2021-02-18 12:35:00,58.3,58.36,58.29,58.35,4707.0,50.1115,50.1631,50.1029,50.1545,4707.0
2021-02-18 12:40:00,58.35,58.42,58.35,58.39,4286.0,50.1545,50.2146,50.1545,50.1888,4286.0
2021-02-18 12:45:00,58.42,58.49,58.4,58.46,3085.0,50.2146,50.2748,50.1974,50.249,3085.0
2021-02-18 12:50:00,58.45,58.45,58.38,58.41,2919.0,50.2404,50.2404,50.1803,50.206,2919.0
2021-02-18 12:55:00,58.42,58.49,58.42,58.49,5011.0,50.2146,50.2748,50.2146,50.2748,5011.0
2021-02-18 13:00:00,58.47,58.48,58.4,58.42,4324.0,50.2576,50.2662,50.1974,50.2146,4324.0
2021-02-18 13:05:00,58.44,58.48,58.43,58.45,3396.0,50.2318,50.2662,50.2232,50.2404,3396.0
2021-02-18 13:10:00,58.44,58.48,58.44,58.46,4022.0,50.2318,50.2662,50.2318,50.249,4022.0
2021-02-18 13:15:00,58.47,58.53,58.47,58.48,11487.0,50.2576,50.3092,50.2576,50.2662,11487.0
2021-02-18 13:20:00,58.46,58.53,58.41,58.53,4304.0,50.249,50.3092,50.206,50.3092,4304.0
2021-02-18 13:25:00,58.5,58.6,58.5,58.6,4300.0,50.2834,50.3694,50.2834,50.3694,4300.0
2021-02-18 13:30:00,58.6,58.63,58.56,58.61,5774.0,50.3694,50.3951,50.335,50.3779,5774.0
2021-02-18 13:35:00,58.62,58.66,58.58,58.64,6297.0,50.3865,50.4209,50.3522,50.4037,6297.0
2021-02-18 13:40:00,58.63,58.63,58.59,58.61,6115.0,50.3951,50.3951,50.3608,50.3779,6115.0
2021-02-18 13:45:00,58.61,58.7,58.61,58.69,7721.0,50.3779,50.4553,50.3779,50.4467,7721.0
2021-02-18 13:50:00,58.69,58.7,58.66,58.68,8350.0,50.4467,50.4553,50.4209,50.4381,8350.0
2021-02-18 13:55:00,58.68,58.72,58.66,58.68,4603.0,50.4381,50.4725,50.4209,50.4381,4603.0
2021-02-18 14:00:00,58.68,58.75,58.68,58.75,4787.0,50.4381,50.4983,50.4381,50.4983,4787.0
2021-02-18 14:05:00,58.75,58.8,58.71,58.71,10305.0,50.4983,50.5413,50.4639,50.4639,10305.0
2021-02-18 14:10:00,58.69,58.7,58.62,58.64,8262.0,50.4467,50.4553,50.3865,50.4037,8262.0
2021-02-18 14:15:00,58.65,58.7,58.65,58.7,4728.0,50.4123,50.4553,50.4123,50.4553,4728.0
2021-02-18 14:20:00,58.69,58.7,58.64,58.67,3850.0,50.4467,50.4553,50.4037,50.4295,3850.0
2021-02-18 14:25:00,58.65,58.77,58.65,58.72,4915.0,50.4123,50.5155,50.4123,50.4725,4915.0
2021-02-18 14:30:00,58.72,58.75,58.71,58.73,3865.0,50.4725,50.4983,50.4639,50.4811,3865.0
2021-02-18 14:35:00,58.72,58.73,58.69,58.71,3718.0,50.4725,50.4811,50.4467,50.4639,3718.0
2021-02-18 14:40:00,58.71,58.73,58.65,58.67,5312.0,50.4639,50.4811,50.4123,50.4295,5312.0
2021-02-18 14:45:00,58.68,58.68,58.6,58.62,8415.0,50.4381,50.4381,50.3694,50.3865,8415.0
2021-02-18 14:50:00,58.63,58.63,58.57,58.58,5748.0,50.3951,50.3951,50.3436,50.3522,5748.0
2021-02-18 14:55:00,58.58,58.63,58.56,58.63,7382.0,50.3522,50.3951,50.335,50.3951,7382.0
2021-02-18 15:00:00,58.61,58.68,58.61,58.66,5279.0,50.3779,50.4381,50.3779,50.4209,5279.0
2021-02-18 15:05:00,58.63,58.67,58.62,58.66,3584.0,50.3951,50.4295,50.3865,50.4209,3584.0
2021-02-18 15:10:00,58.65,58.7,58.65,58.67,7048.0,50.4123,50.4553,50.4123,50.4295,7048.0
2021-02-18 15:15:00,58.68,58.71,58.65,58.69,8689.0,50.4381,50.4639,50.4123,50.4467,8689.0
2021-02-18 15:20:00,58.7,58.7,58.63,58.63,7172.0,50.4553,50.4553,50.3951,50.3951,7172.0
2021-02-18 15:25:00,58.62,58.74,58.62,58.74,10183.0,50.3865,50.4897,50.3865,50.4897,10183.0
2021-02-18 15:30:00,58.73,58.75,58.67,58.68,11640.0,50.4811,50.4983,50.4295,50.4381,11640.0
2021-02-18 15:35:00,58.67,58.74,58.67,58.72,11969.0,50.4295,50.4897,50.4295,50.4725,11969.0
2021-02-18 15:40:00,58.72,58.74,58.69,58.71,14347.0,50.4725,50.4897,50.4467,50.4639,14347.0
2021-02-18 15:45:00,58.71,58.75,58.66,58.7,23602.0,50.4639,50.4983,50.4209,50.4553,23602.0
2021-02-18 15:50:00,58.69,58.71,58.64,58.68,40674.0,50.4467,50.4639,50.4037,50.4381,40674.0
2021-02-18 15:55:00,58.68,58.68,58.46,58.5,104720.0,50.4381,50.4381,50.249,50.2834,104720.0
2021-02-19 09:30:00,58.55,58.56,58.11,58.2,97689.0,50.3264,50.335,49.9482,50.0255,97689.0
2021-02-19 09:35:00,58.2,58.23,58.02,58.23,4477.0,50.0255,50.0513,49.8708,50.0513,4477.0
2021-02-19 09:40:00,58.25,58.32,58.18,58.22,3404.0,50.0685,50.1287,50.0083,50.0427,3404.0
2021-02-19 09:45:00,58.22,58.39,58.2,58.3,6421.0,50.0427,50.1888,50.0255,50.1115,6421.0
2021-02-19 09:50:00,58.26,58.39,58.25,58.31,11516.0,50.0771,50.1888,50.0685,50.1201,11516.0
2021-02-19 09:55:00,58.3,58.31,58.19,58.21,12618.0,50.1115,50.1201,50.0169,50.0341,12618.0
2021-02-19 10:00:00,58.22,58.35,58.22,58.28,14360.0,50.0427,50.1545,50.0427,50.0943,14360.0
2021-02-19 10:05:00,58.28,58.32,58.16,58.18,12151.0,50.0943,50.1287,49.9912,50.0083,12151.0
2021-02-19 10:10:00,58.19,58.19,57.99,57.99,13327.0,50.0169,50.0169,49.845,49.845,13327.0
2021-02-19 10:15:00,57.97,58.0,57.86,57.95,8211.0,49.8278,49.8536,49.7333,49.8106,8211.0
2021-02-19 10:20:00,57.92,58.02,57.91,58.02,9641.0,49.7849,49.8708,49.7763,49.8708,9641.0
2021-02-19 10:25:00,58.03,58.08,57.97,57.97,9686.0,49.8794,49.9224,49.8278,49.8278,9686.0
2021-02-19 10:30:00,57.98,58.05,57.92,57.96,10828.0,49.8364,49.8966,49.7849,49.8192,10828.0
2021-02-19 10:35:00,57.96,57.96,57.88,57.88,9975.0,49.8192,49.8192,49.7505,49.7505,9975.0
2021-02-19 10:40:00,57.88,57.95,57.8,57.81,21132.0,49.7505,49.8106,49.6817,49.6903,21132.0
2021-02-19 10:45:00,57.81,57.83,57.76,57.8,8076.0,49.6903,49.7075,49.6473,49.6817,8076.0
2021-02-19 10:50:00,57.8,57.92,57.8,57.91,8777.0,49.6817,49.7849,49.6817,49.7763,8777.0
2021-02-19 10:55:00,57.92,57.92,57.89,57.89,7599.0,49.7849,49.7849,49.7591,49.7591,7599.0
2021-02-19 11:00:00,57.91,57.92,57.8,57.81,7552.0,49.7763,49.7849,49.6817,49.6903,7552.0
2021-02-19 11:05:00,57.83,57.85,57.71,57.75,10904.0,49.7075,49.7247,49.6044,49.6387,10904.0
2021-02-19 11:10:00,57.76,57.78,57.67,57.72,14646.0,49.6473,49.6645,49.57,49.613,14646.0
2021-02-19 11:15:00,57.72,57.75,57.66,57.71,7679.0,49.613,49.6387,49.5614,49.6044,7679.0
2021-02-19 11:20:00,57.74,57.78,57.71,57.78,7170.0,49.6301,49.6645,49.6044,49.6645,7170.0
2021-02-19 11:25:00,57.77,57.81,57.68,57.77,5061.0,49.6559,49.6903,49.5786,49.6559,5061.0
2021-02-19 11:30:00,57.77,57.81,57.7,57.7,6558.0,49.6559,49.6903,49.5958,49.5958,6558.0
2021-02-19 11:35:00,57.72,57.72,57.6,57.65,12081.0,49.613,49.613,49.5098,49.5528,12081.0
2021-02-19 11:40:00,57.65,57.65,57.55,57.57,8246.0,49.5528,49.5528,49.4668,49.484,8246.0
2021-02-19 11:45:00,57.54,57.61,57.5,57.59,9839.0,49.4582,49.5184,49.4239,49.5012,9839.0
2021-02-19 11:50:00,57.61,57.66,57.6,57.63,8647.0,49.5184,49.5614,49.5098,49.5356,8647.0
2021-02-19 11:55:00,57.64,57.67,57.61,57.64,8188.0,49.5442,49.57,49.5184,49.5442,8188.0
2021-02-19 12:00:00,57.65,57.65,57.56,57.58,6826.0,49.5528,49.5528,49.4754,49.4926,6826.0
2021-02-19 12:05:00,57.61,57.61,57.52,57.53,9736.0,49.5184,49.5184,49.441,49.4496,9736.0
2021-02-19 12:10:00,57.54,57.6,57.53,57.59,3708.0,49.4582,49.5098,49.4496,49.5012,3708.0
2021-02-19 12:15:00,57.6,57.6,57.51,57.51,7205.0,49.5098,49.5098,49.4324,49.4324,7205.0
2021-02-19 12:20:00,57.51,57.53,57.46,57.53,8929.0,49.4324,49.4496,49.3895,49.4496,8929.0
2021-02-19 12:25:00,57.54,57.67,57.54,57.62,5606.0,49.4582,49.57,49.4582,49.527,5606.0
2021-02-19 12:30:00,57.62,57.63,57.57,57.63,9254.0,49.527,49.5356,49.484,49.5356,9254.0
2021-02-19 12:35:00,57.63,57.7,57.6,57.7,22221.0,49.5356,49.5958,49.5098,49.5958,22221.0
2021-02-19 12:40:00,57.69,57.76,57.68,57.75,23684.0,49.5872,49.6473,49.5786,49.6387,23684.0
2021-02-19 12:45:00,57.76,57.82,57.76,57.8,10024.0,49.6473,49.6989,49.6473,49.6817,10024.0
2021-02-19 12:50:00,57.8,57.86,57.8,57.84,6074.0,49.6817,49.7333,49.6817,49.7161,6074.0
2021-02-19 12:55:00,57.85,57.88,57.85,57.85,6668.0,49.7247,49.7505,49.7247,49.7247,6668.0
2021-02-19 13:00:00,57.84,57.87,57.84,57.86,5618.0,49.7161,49.7419,49.7161,49.7333,5618.0
2021-02-19 13:05:00,57.86,57.88,57.83,57.84,11190.0,49.7333,49.7505,49.7075,49.7161,11190.0
2021-02-19 13:10:00,57.84,57.9,57.84,57.88,3948.0,49.7161,49.7677,49.7161,49.7505,3948.0
2021-02-19 13:15:00,57.88,57.91,57.86,57.9,8273.0,49.7505,49.7763,49.7333,49.7677,8273.0
2021-02-19 13:20:00,57.9,57.91,57.85,57.91,7855.0,49.7677,49.7763,49.7247,49.7763,7855.0
2021-02-19 13:25:00,57.93,58.02,57.92,57.95,31368.0,49.7935,49.8708,49.7849,49.8106,31368.0
2021-02-19 13:30:00,57.96,58.07,57.96,58.04,54901.0,49.8192,49.9138,49.8192,49.888,54901.0
2021-02-19 13:35:00,58.04,58.14,57.95,57.96,73075.0,49.888,49.974,49.8106,49.8192,73075.0
2021-02-19 13:40:00,57.97,58.08,57.96,58.06,7569.0,49.8278,49.9224,49.8192,49.9052,7569.0
2021-02-19 13:45:00,58.08,58.18,58.07,58.15,10497.0,49.9224,50.0083,49.9138,49.9826,10497.0
2021-02-19 13:50:00,58.12,58.16,58.12,58.15,6052.0,49.9568,49.9912,49.9568,49.9826,6052.0
2021-02-19 13:55:00,58.15,58.2,58.12,58.17,7194.0,49.9826,50.0255,49.9568,49.9997,7194.0
2021-02-19 14:00:00,58.17,58.18,58.09,58.1,3718.0,49.9997,50.0083,49.931,49.9396,3718.0
2021-02-19 14:05:00,58.08,58.1,57.99,57.99,3718.0,49.9224,49.9396,49.845,49.845,3718.0
2021-02-19 14:10:00,57.98,58.04,57.97,58.04,6658.0,49.8364,49.888,49.8278,49.888,6658.0
2021-02-19 14:15:00,58.03,58.05,58.0,58.04,3721.0,49.8794,49.8966,49.8536,49.888,3721.0
2021-02-19 14:20:00,58.04,58.05,57.97,57.97,6656.0,49.888,49.8966,49.8278,49.8278,6656.0
2021-02-19 14:25:00,57.98,57.98,57.89,57.89,7830.0,49.8364,49.8364,49.7591,49.7591,7830.0
2021-02-19 14:30:00,57.9,57.95,57.89,57.93,9226.0,49.7677,49.8106,49.7591,49.7935,9226.0
2021-02-19 14:35:00,57.93,57.97,57.92,57.93,5694.0,49.7935,49.8278,49.7849,49.7935,5694.0
2021-02-19 14:40:00,57.93,57.97,57.9,57.95,12700.0,49.7935,49.8278,49.7677,49.8106,12700.0
2021-02-19 14:45:00,57.92,57.95,57.91,57.92,6325.0,49.7849,49.8106,49.7763,49.7849,6325.0
2021-02-19 14:50:00,57.91,57.92,57.88,57.88,7437.0,49.7763,49.7849,49.7505,49.7505,7437.0
2021-02-19 14:55:00,57.87,57.9,57.84,57.85,9877.0,49.7419,49.7677,49.7161,49.7247,9877.0
2021-02-19 15:00:00,57.84,57.86,57.82,57.84,5771.0,49.7161,49.7333,49.6989,49.7161,5771.0
2021-02-19 15:05:00,57.84,57.86,57.72,57.79,24455.0,49.7161,49.7333,49.613,49.6731,24455.0
2021-02-19 15:10:00,57.77,57.84,57.77,57.79,17651.0,49.6559,49.7161,49.6559,49.6731,17651.0
2021-02-19 15:15:00,57.78,57.83,57.76,57.77,15380.0,49.6645,49.7075,49.6473,49.6559,15380.0
2021-02-19 15:20:00,57.76,57.77,57.71,57.72,18524.0,49.6473,49.6559,49.6044,49.613,18524.0
2021-02-19 15:25:00,57.72,57.78,57.72,57.77,14358.0,49.613,49.6645,49.613,49.6559,14358.0
2021-02-19 15:30:00,57.78,57.83,57.71,57.72,22830.0,49.6645,49.7075,49.6044,49.613,22830.0
2021-02-19 15:35:00,57.7,57.82,57.65,57.76,34424.0,49.5958,49.6989,49.5528,49.6473,34424.0
2021-02-19 15:40:00,57.78,57.79,57.72,57.72,32664.0,49.6645,49.6731,49.613,49.613,32664.0
2021-02-19 15:45:00,57.71,57.86,57.71,57.78,47152.0,49.6044,49.7333,49.6044,49.6645,47152.0
2021-02-19 15:50:00,57.76,57.86,57.72,57.77,81307.0,49.6473,49.7333,49.613,49.6559,81307.0
2021-02-19 15:55:00,57.78,57.85,57.73,57.74,138723.0,49.6645,49.7247,49.6215,49.6301,138723.0
2021-02-22 09:30:00,57.68,57.72,57.4,57.57,33546.0,49.5786,49.613,49.3379,49.484,33546.0
2021-02-22 09:35:00,57.57,57.75,57.54,57.54,6394.0,49.484,49.6387,49.4582,49.4582,6394.0
2021-02-22 09:40:00,57.54,57.58,57.42,57.44,12474.0,49.4582,49.4926,49.3551,49.3723,12474.0
2021-02-22 09:45:00,57.47,57.55,57.39,57.39,15977.0,49.3981,49.4668,49.3293,49.3293,15977.0
2021-02-22 09:50:00,57.41,57.44,57.23,57.25,9140.0,49.3465,49.3723,49.1918,49.209,9140.0
2021-02-22 09:55:00,57.25,57.31,57.22,57.29,6911.0,49.209,49.2605,49.1832,49.2434,6911.0
2021-02-22 10:00:00,57.29,57.29,57.04,57.05,6498.0,49.2434,49.2434,49.0285,49.0371,6498.0
2021-02-22 10:05:00,57.04,57.16,57.02,57.13,5575.0,49.0285,49.1316,49.0113,49.1058,5575.0
2021-02-22 10:10:00,57.14,57.16,56.96,57.01,8552.0,49.1144,49.1316,48.9597,49.0027,8552.0
2021-02-22 10:15:00,57.01,57.02,56.95,57.0,9155.0,49.0027,49.0113,48.9511,48.9941,9155.0
2021-02-22 10:20:00,57.01,57.05,56.97,56.99,6621.0,49.0027,49.0371,48.9683,48.9855,6621.0
2021-02-22 10:25:00,57.01,57.09,57.01,57.04,5373.0,49.0027,49.0714,49.0027,49.0285,5373.0
2021-02-22 10:30:00,57.04,57.17,56.97,56.99,7391.0,49.0285,49.1402,48.9683,48.9855,7391.0
2021-02-22 10:35:00,57.02,57.02,56.89,56.95,14343.0,49.0113,49.0113,48.8995,48.9511,14343.0
2021-02-22 10:40:00,56.95,56.97,56.87,56.91,10932.0,48.9511,48.9683,48.8823,48.9167,10932.0
2021-02-22 10:45:00,56.9,56.91,56.81,56.81,10935.0,48.9081,48.9167,48.8308,48.8308,10935.0
2021-02-22 10:50:00,56.82,56.83,56.65,56.66,19282.0,48.8394,48.848,48.6932,48.7018,19282.0
2021-02-22 10:55:00,56.64,56.66,56.57,56.63,14360.0,48.6846,48.7018,48.6245,48.6761,14360.0
2021-02-22 11:00:00,56.61,56.63,56.56,56.56,12654.0,48.6589,48.6761,48.6159,48.6159,12654.0
2021-02-22 11:05:00,56.56,56.63,56.54,56.59,8759.0,48.6159,48.6761,48.5987,48.6417,8759.0
2021-02-22 11:10:00,56.56,56.56,56.43,56.51,14658.0,48.6159,48.6159,48.5041,48.5729,14658.0
2021-02-22 11:15:00,56.5,56.51,56.45,56.5,5775.0,48.5643,48.5729,48.5213,48.5643,5775.0
2021-02-22 11:20:00,56.51,56.58,56.5,56.55,9754.0,48.5729,48.6331,48.5643,48.6073,9754.0
2021-02-22 11:25:00,56.55,56.58,56.53,56.58,7731.0,48.6073,48.6331,48.5901,48.6331,7731.0
2021-02-22 11:30:00,56.59,56.67,56.56,56.57,8675.0,48.6417,48.7104,48.6159,48.6245,8675.0
2021-02-22 11:35:00,56.56,56.59,56.53,56.58,11852.0,48.6159,48.6417,48.5901,48.6331,11852.0
2021-02-22 11:40:00,56.58,56.6,56.5,56.5,9602.0,48.6331,48.6503,48.5643,48.5643,9602.0
2021-02-22 11:45:00,56.5,56.55,56.5,56.51,17134.0,48.5643,48.6073,48.5643,48.5729,17134.0
2021-02-22 11:50:00,56.52,56.52,56.42,56.43,6796.0,48.5815,48.5815,48.4955,48.5041,6796.0
2021-02-22 11:55:00,56.43,56.43,56.33,56.34,7278.0,48.5041,48.5041,48.4182,48.4268,7278.0
2021-02-22 12:00:00,56.34,56.34,56.27,56.27,7905.0,48.4268,48.4268,48.3666,48.3666,7905.0
2021-02-22 12:05:00,56.26,56.3,56.24,56.28,14698.0,48.358,48.3924,48.3408,48.3752,14698.0
2021-02-22 12:10:00,56.28,56.31,56.24,56.26,10870.0,48.3752,48.401,48.3408,48.358,10870.0
2021-02-22 12:15:00,56.25,56.32,56.24,56.3,6901.0,48.3494,48.4096,48.3408,48.3924,6901.0
2021-02-22 12:20:00,56.29,56.29,56.2,56.22,14759.0,48.3838,48.3838,48.3064,48.3236,14759.0
2021-02-22 12:25:00,56.24,56.24,56.17,56.18,10056.0,48.3408,48.3408,48.2807,48.2893,10056.0
2021-02-22 12:30:00,56.19,56.29,56.19,56.27,8547.0,48.2979,48.3838,48.2979,48.3666,8547.0
2021-02-22 12:35:00,56.26,56.38,56.25,56.36,5745.0,48.358,48.4612,48.3494,48.444,5745.0
2021-02-22 12:40:00,56.35,56.36,56.26,56.27,11726.0,48.4354,48.444,48.358,48.3666,11726.0
2021-02-22 12:45:00,56.28,56.29,56.25,56.28,8076.0,48.3752,48.3838,48.3494,48.3752,8076.0
2021-02-22 12:50:00,56.29,56.29,56.21,56.29,9807.0,48.3838,48.3838,48.315,48.3838,9807.0
2021-02-22 12:55:00,56.29,56.34,56.29,56.34,15077.0,48.3838,48.4268,48.3838,48.4268,15077.0
2021-02-22 13:00:00,56.33,56.38,56.31,56.36,8410.0,48.4182,48.4612,48.401,48.444,8410.0
2021-02-22 13:05:00,56.36,56.4,56.32,56.33,7674.0,48.444,48.4784,48.4096,48.4182,7674.0
2021-02-22 13:10:00,56.31,56.39,56.26,56.38,11948.0,48.401,48.4698,48.358,48.4612,11948.0
2021-02-22 13:15:00,56.38,56.41,56.38,56.39,11173.0,48.4612,48.487,48.4612,48.4698,11173.0
2021-02-22 13:20:00,56.4,56.41,56.38,56.39,5835.0,48.4784,48.487,48.4612,48.4698,5835.0
2021-02-22 13:25:00,56.39,56.48,56.37,56.48,10767.0,48.4698,48.5471,48.4526,48.5471,10767.0
2021-02-22 13:30:00,56.5,56.54,56.48,56.5,7730.0,48.5643,48.5987,48.5471,48.5643,7730.0
2021-02-22 13:35:00,56.52,56.53,56.47,56.48,10274.0,48.5815,48.5901,48.5385,48.5471,10274.0
2021-02-22 13:40:00,56.48,56.49,56.43,56.44,11901.0,48.5471,48.5557,48.5041,48.5127,11901.0
2021-02-22 13:45:00,56.45,56.47,56.41,56.46,18342.0,48.5213,48.5385,48.487,48.5299,18342.0
2021-02-22 13:50:00,56.46,56.56,56.44,56.54,14694.0,48.5299,48.6159,48.5127,48.5987,14694.0
2021-02-22 13:55:00,56.55,56.56,56.47,56.48,10493.0,48.6073,48.6159,48.5385,48.5471,10493.0
2021-02-22 14:00:00,56.49,56.51,56.45,56.47,8093.0,48.5557,48.5729,48.5213,48.5385,8093.0
2021-02-22 14:05:00,56.48,56.49,56.39,56.39,13091.0,48.5471,48.5557,48.4698,48.4698,13091.0
2021-02-22 14:10:00,56.39,56.45,56.38,56.4,58899.0,48.4698,48.5213,48.4612,48.4784,58899.0
2021-02-22 14:15:00,56.4,56.43,56.38,56.39,7717.0,48.4784,48.5041,48.4612,48.4698,7717.0
2021-02-22 14:20:00,56.39,56.39,56.32,56.35,23726.0,48.4698,48.4698,48.4096,48.4354,23726.0
2021-02-22 14:25:00,56.35,56.43,56.32,56.43,10330.0,48.4354,48.5041,48.4096,48.5041,10330.0
2021-02-22 14:30:00,56.42,56.51,56.42,56.46,11243.0,48.4955,48.5729,48.4955,48.5299,11243.0
2021-02-22 14:35:00,56.46,56.52,56.46,56.48,8285.0,48.5299,48.5815,48.5299,48.5471,8285.0
2021-02-22 14:40:00,56.49,56.56,56.48,56.55,12872.0,48.5557,48.6159,48.5471,48.6073,12872.0
2021-02-22 14:45:00,56.56,56.6,56.54,56.6,5637.0,48.6159,48.6503,48.5987,48.6503,5637.0
2021-02-22 14:50:00,56.6,56.65,56.56,56.63,12923.0,48.6503,48.6932,48.6159,48.6761,12923.0
2021-02-22 14:55:00,56.62,56.63,56.59,56.59,12080.0,48.6675,48.6761,48.6417,48.6417,12080.0
2021-02-22 15:00:00,56.59,56.61,56.53,56.61,13320.0,48.6417,48.6589,48.5901,48.6589,13320.0
2021-02-22 15:05:00,56.61,56.61,56.54,56.54,6756.0,48.6589,48.6589,48.5987,48.5987,6756.0
2021-02-22 15:10:00,56.55,56.57,56.52,56.53,16395.0,48.6073,48.6245,48.5815,48.5901,16395.0
2021-02-22 15:15:00,56.55,56.61,56.52,56.61,11673.0,48.6073,48.6589,48.5815,48.6589,11673.0
2021-02-22 15:20:00,56.61,56.73,56.58,56.71,12520.0,48.6589,48.762,48.6331,48.7448,12520.0
2021-02-22 15:25:00,56.73,56.89,56.73,56.89,13729.0,48.762,48.8995,48.762,48.8995,13729.0
2021-02-22 15:30:00,56.87,56.97,56.85,56.95,22130.0,48.8823,48.9683,48.8652,48.9511,22130.0
2021-02-22 15:35:00,56.95,57.01,56.9,56.97,22233.0,48.9511,49.0027,48.9081,48.9683,22233.0
2021-02-22 15:40:00,56.97,57.1,56.93,57.1,25864.0,48.9683,49.08,48.9339,49.08,25864.0
2021-02-22 15:45:00,57.11,57.22,57.1,57.17,49986.0,49.0886,49.1832,49.08,49.1402,49986.0
2021-02-22 15:50:00,57.15,57.17,57.07,57.14,54746.0,49.123,49.1402,49.0543,49.1144,54746.0
2021-02-22 15:55:00,57.14,57.17,57.06,57.08,101152.0,49.1144,49.1402,49.0457,49.0628,101152.0
2021-02-23 09:30:00,57.54,58.09,57.51,58.09,44281.0,49.4582,49.931,49.4324,49.931,44281.0
2021-02-23 09:35:00,58.15,58.15,57.7,57.79,14527.0,49.9826,49.9826,49.5958,49.6731,14527.0
2021-02-23 09:40:00,57.78,58.26,57.73,58.14,17085.0,49.6645,50.0771,49.6215,49.974,17085.0
2021-02-23 09:45:00,58.14,58.29,58.07,58.11,13287.0,49.974,50.1029,49.9138,49.9482,13287.0
2021-02-23 09:50:00,58.04,58.17,57.85,58.08,19870.0,49.888,49.9997,49.7247,49.9224,19870.0
2021-02-23 09:55:00,58.07,58.13,57.8,57.85,26179.0,49.9138,49.9654,49.6817,49.7247,26179.0
2021-02-23 10:00:00,57.83,57.98,57.71,57.84,13619.0,49.7075,49.8364,49.6044,49.7161,13619.0
2021-02-23 10:05:00,57.81,57.9,57.71,57.8,14445.0,49.6903,49.7677,49.6044,49.6817,14445.0
2021-02-23 10:10:00,57.79,57.88,57.74,57.82,6097.0,49.6731,49.7505,49.6301,49.6989,6097.0
2021-02-23 10:15:00,57.87,57.94,57.8,57.88,11810.0,49.7419,49.8021,49.6817,49.7505,11810.0
2021-02-23 10:20:00,57.93,57.93,57.6,57.6,8362.0,49.7935,49.7935,49.5098,49.5098,8362.0
2021-02-23 10:25:00,57.65,57.68,57.51,57.57,10486.0,49.5528,49.5786,49.4324,49.484,10486.0
2021-02-23 10:30:00,57.64,57.76,57.64,57.76,5877.0,49.5442,49.6473,49.5442,49.6473,5877.0
2021-02-23 10:35:00,57.71,57.75,57.65,57.66,35527.0,49.6044,49.6387,49.5528,49.5614,35527.0
2021-02-23 10:40:00,57.64,57.68,57.55,57.6,6581.0,49.5442,49.5786,49.4668,49.5098,6581.0
2021-02-23 10:45:00,57.6,57.68,57.56,57.62,9895.0,49.5098,49.5786,49.4754,49.527,9895.0
2021-02-23 10:50:00,57.65,57.74,57.6,57.7,7981.0,49.5528,49.6301,49.5098,49.5958,7981.0
2021-02-23 10:55:00,57.67,57.82,57.67,57.76,11300.0,49.57,49.6989,49.57,49.6473,11300.0
2021-02-23 11:00:00,57.74,57.99,57.73,57.85,12385.0,49.6301,49.845,49.6215,49.7247,12385.0
2021-02-23 11:05:00,57.84,57.95,57.81,57.86,9740.0,49.7161,49.8106,49.6903,49.7333,9740.0
2021-02-23 11:10:00,57.86,57.94,57.86,57.93,5807.0,49.7333,49.8021,49.7333,49.7935,5807.0
2021-02-23 11:15:00,57.9,57.95,57.88,57.92,5734.0,49.7677,49.8106,49.7505,49.7849,5734.0
2021-02-23 11:20:00,57.95,58.07,57.95,58.07,8755.0,49.8106,49.9138,49.8106,49.9138,8755.0
2021-02-23 11:25:00,58.07,58.11,58.02,58.09,5580.0,49.9138,49.9482,49.8708,49.931,5580.0
2021-02-23 11:30:00,58.09,58.1,57.99,58.05,9188.0,49.931,49.9396,49.845,49.8966,9188.0
2021-02-23 11:35:00,58.06,58.11,58.03,58.08,7108.0,49.9052,49.9482,49.8794,49.9224,7108.0
2021-02-23 11:40:00,58.11,58.11,58.02,58.03,5349.0,49.9482,49.9482,49.8708,49.8794,5349.0
2021-02-23 11:45:00,58.03,58.13,58.0,58.13,6265.0,49.8794,49.9654,49.8536,49.9654,6265.0
2021-02-23 11:50:00,58.13,58.14,58.02,58.11,5372.0,49.9654,49.974,49.8708,49.9482,5372.0
2021-02-23 11:55:00,58.11,58.18,58.11,58.15,3640.0,49.9482,50.0083,49.9482,49.9826,3640.0
2021-02-23 12:00:00,58.13,58.15,58.04,58.07,8753.0,49.9654,49.9826,49.888,49.9138,8753.0
2021-02-23 12:05:00,58.08,58.08,57.95,57.95,7535.0,49.9224,49.9224,49.8106,49.8106,7535.0
2021-02-23 12:10:00,57.92,58.0,57.92,57.94,4712.0,49.7849,49.8536,49.7849,49.8021,4712.0
2021-02-23 12:15:00,57.92,57.93,57.8,57.8,7289.0,49.7849,49.7935,49.6817,49.6817,7289.0
2021-02-23 12:20:00,57.8,57.82,57.69,57.69,6428.0,49.6817,49.6989,49.5872,49.5872,6428.0
2021-02-23 12:25:00,57.68,57.68,57.62,57.66,5983.0,49.5786,49.5786,49.527,49.5614,5983.0
2021-02-23 12:30:00,57.67,57.71,57.63,57.71,7602.0,49.57,49.6044,49.5356,49.6044,7602.0
2021-02-23 12:35:00,57.7,57.75,57.67,57.75,6442.0,49.5958,49.6387,49.57,49.6387,6442.0
2021-02-23 12:40:00,57.78,57.82,57.75,57.82,5967.0,49.6645,49.6989,49.6387,49.6989,5967.0
2021-02-23 12:45:00,57.83,57.86,57.81,57.85,6765.0,49.7075,49.7333,49.6903,49.7247,6765.0
2021-02-23 12:50:00,57.86,57.87,57.78,57.84,7195.0,49.7333,49.7419,49.6645,49.7161,7195.0
2021-02-23 12:55:00,57.84,57.89,57.78,57.78,2451.0,49.7161,49.7591,49.6645,49.6645,2451.0
2021-02-23 13:00:00,57.77,57.82,57.76,57.78,3891.0,49.6559,49.6989,49.6473,49.6645,3891.0
2021-02-23 13:05:00,57.79,57.87,57.79,57.84,4203.0,49.6731,49.7419,49.6731,49.7161,4203.0
2021-02-23 13:10:00,57.83,57.86,57.79,57.83,3194.0,49.7075,49.7333,49.6731,49.7075,3194.0
2021-02-23 13:15:00,57.8,57.83,57.74,57.78,12866.0,49.6817,49.7075,49.6301,49.6645,12866.0
2021-02-23 13:20:00,57.79,57.81,57.71,57.8,3907.0,49.6731,49.6903,49.6044,49.6817,3907.0
2021-02-23 13:25:00,57.78,57.81,57.72,57.72,5105.0,49.6645,49.6903,49.613,49.613,5105.0
2021-02-23 13:30:00,57.69,57.75,57.69,57.72,16948.0,49.5872,49.6387,49.5872,49.613,16948.0
2021-02-23 13:35:00,57.71,57.76,57.7,57.74,7072.0,49.6044,49.6473,49.5958,49.6301,7072.0
2021-02-23 13:40:00,57.75,57.79,57.74,57.79,5740.0,49.6387,49.6731,49.6301,49.6731,5740.0
2021-02-23 13:45:00,57.8,57.85,57.76,57.76,17177.0,49.6817,49.7247,49.6473,49.6473,17177.0
2021-02-23 13:50:00,57.78,57.78,57.71,57.77,13795.0,49.6645,49.6645,49.6044,49.6559,13795.0
2021-02-23 13:55:00,57.77,57.82,57.75,57.78,7244.0,49.6559,49.6989,49.6387,49.6645,7244.0
2021-02-23 14:00:00,57.78,57.8,57.71,57.74,11334.0,49.6645,49.6817,49.6044,49.6301,11334.0
2021-02-23 14:05:00,57.75,57.77,57.73,57.75,6270.0,49.6387,49.6559,49.6215,49.6387,6270.0
2021-02-23 14:10:00,57.73,57.79,57.73,57.76,6700.0,49.6215,49.6731,49.6215,49.6473,6700.0
2021-02-23 14:15:00,57.76,57.84,57.75,57.83,8731.0,49.6473,49.7161,49.6387,49.7075,8731.0
2021-02-23 14:20:00,57.85,57.85,57.78,57.79,8565.0,49.7247,49.7247,49.6645,49.6731,8565.0
2021-02-23 14:25:00,57.78,57.81,57.76,57.8,11610.0,49.6645,49.6903,49.6473,49.6817,11610.0
2021-02-23 14:30:00,57.83,57.88,57.72,57.76,13660.0,49.7075,49.7505,49.613,49.6473,13660.0
2021-02-23 14:35:00,57.76,57.89,57.74,57.85,6900.0,49.6473,49.7591,49.6301,49.7247,6900.0
2021-02-23 14:40:00,57.84,57.85,57.8,57.8,5996.0,49.7161,49.7247,49.6817,49.6817,5996.0
2021-02-23 14:45:00,57.82,57.85,57.81,57.84,11916.0,49.6989,49.7247,49.6903,49.7161,11916.0
2021-02-23 14:50:00,57.82,57.98,57.82,57.94,11753.0,49.6989,49.8364,49.6989,49.8021,11753.0
2021-02-23 14:55:00,57.91,57.93,57.88,57.9,8377.0,49.7763,49.7935,49.7505,49.7677,8377.0
2021-02-23 15:00:00,57.9,57.93,57.84,57.88,10002.0,49.7677,49.7935,49.7161,49.7505,10002.0
2021-02-23 15:05:00,57.86,57.89,57.79,57.82,11352.0,49.7333,49.7591,49.6731,49.6989,11352.0
2021-02-23 15:10:00,57.81,57.85,57.75,57.81,15382.0,49.6903,49.7247,49.6387,49.6903,15382.0
2021-02-23 15:15:00,57.8,57.8,57.75,57.76,11110.0,49.6817,49.6817,49.6387,49.6473,11110.0
2021-02-23 15:20:00,57.76,57.85,57.75,57.8,18241.0,49.6473,49.7247,49.6387,49.6817,18241.0
2021-02-23 15:25:00,57.8,57.89,57.79,57.86,10435.0,49.6817,49.7591,49.6731,49.7333,10435.0
2021-02-23 15:30:00,57.87,57.92,57.84,57.89,16912.0,49.7419,49.7849,49.7161,49.7591,16912.0
2021-02-23 15:35:00,57.88,57.91,57.83,57.89,23629.0,49.7505,49.7763,49.7075,49.7591,23629.0
2021-02-23 15:40:00,57.88,57.97,57.85,57.86,16505.0,49.7505,49.8278,49.7247,49.7333,16505.0
2021-02-23 15:45:00,57.86,57.9,57.84,57.9,21067.0,49.7333,49.7677,49.7161,49.7677,21067.0
2021-02-23 15:50:00,57.88,57.91,57.86,57.88,40322.0,49.7505,49.7763,49.7333,49.7505,40322.0
2021-02-23 15:55:00,57.88,57.88,57.74,57.76,69733.0,49.7505,49.7505,49.6301,49.6473,69733.0
2021-02-24 09:30:00,57.47,57.65,56.88,56.88,51592.0,49.3981,49.5528,48.8909,48.8909,51592.0
2021-02-24 09:35:00,56.8,56.94,56.6,56.62,32729.0,48.8222,48.9425,48.6503,48.6675,32729.0
2021-02-24 09:40:00,56.65,56.96,56.65,56.92,27834.0,48.6932,48.9597,48.6932,48.9253,27834.0
2021-02-24 09:45:00,56.88,57.11,56.84,57.07,12553.0,48.8909,49.0886,48.8566,49.0543,12553.0
2021-02-24 09:50:00,57.1,57.12,56.79,56.89,14057.0,49.08,49.0972,48.8136,48.8995,14057.0
2021-02-24 09:55:00,56.89,56.99,56.82,56.88,18055.0,48.8995,48.9855,48.8394,48.8909,18055.0
2021-02-24 10:00:00,56.91,57.09,56.86,56.95,11778.0,48.9167,49.0714,48.8737,48.9511,11778.0
2021-02-24 10:05:00,56.95,56.97,56.81,56.82,26117.0,48.9511,48.9683,48.8308,48.8394,26117.0
2021-02-24 10:10:00,56.77,56.88,56.71,56.71,14479.0,48.7964,48.8909,48.7448,48.7448,14479.0
2021-02-24 10:15:00,56.73,56.86,56.68,56.79,17602.0,48.762,48.8737,48.719,48.8136,17602.0
2021-02-24 10:20:00,56.84,56.89,56.72,56.84,12534.0,48.8566,48.8995,48.7534,48.8566,12534.0
2021-02-24 10:25:00,56.85,56.96,56.85,56.88,7355.0,48.8652,48.9597,48.8652,48.8909,7355.0
2021-02-24 10:30:00,56.86,56.92,56.72,56.84,22921.0,48.8737,48.9253,48.7534,48.8566,22921.0
2021-02-24 10:35:00,56.84,56.86,56.7,56.72,9875.0,48.8566,48.8737,48.7362,48.7534,9875.0
2021-02-24 10:40:00,56.7,56.85,56.66,56.81,20715.0,48.7362,48.8652,48.7018,48.8308,20715.0
2021-02-24 10:45:00,56.8,56.85,56.74,56.75,20478.0,48.8222,48.8652,48.7706,48.7792,20478.0
2021-02-24 10:50:00,56.73,56.74,56.67,56.73,6307.0,48.762,48.7706,48.7104,48.762,6307.0
2021-02-24 10:55:00,56.75,56.77,56.65,56.71,12017.0,48.7792,48.7964,48.6932,48.7448,12017.0
2021-02-24 11:00:00,56.69,56.78,56.66,56.66,8746.0,48.7276,48.805,48.7018,48.7018,8746.0
2021-02-24 11:05:00,56.69,56.72,56.58,56.58,13023.0,48.7276,48.7534,48.6331,48.6331,13023.0
2021-02-24 11:10:00,56.56,56.57,56.37,56.42,59618.0,48.6159,48.6245,48.4526,48.4955,59618.0
2021-02-24 11:15:00,56.41,56.44,56.22,56.23,250936.0,48.487,48.5127,48.3236,48.3322,250936.0
2021-02-24 11:20:00,56.23,56.41,56.23,56.35,13642.0,48.3322,48.487,48.3322,48.4354,13642.0
2021-02-24 11:25:00,56.37,56.39,56.3,56.37,17063.0,48.4526,48.4698,48.3924,48.4526,17063.0
2021-02-24 11:30:00,56.37,56.44,56.35,56.38,9277.0,48.4526,48.5127,48.4354,48.4612,9277.0
2021-02-24 11:35:00,56.4,56.43,56.33,56.37,8103.0,48.4784,48.5041,48.4182,48.4526,8103.0
2021-02-24 11:40:00,56.35,56.36,56.26,56.28,8596.0,48.4354,48.444,48.358,48.3752,8596.0
2021-02-24 11:45:00,56.3,56.3,56.13,56.13,13380.0,48.3924,48.3924,48.2463,48.2463,13380.0
2021-02-24 11:50:00,56.14,56.2,56.1,56.2,10141.0,48.2549,48.3064,48.2205,48.3064,10141.0
2021-02-24 11:55:00,56.2,56.3,56.17,56.3,6947.0,48.3064,48.3924,48.2807,48.3924,6947.0
2021-02-24 12:00:00,56.3,56.42,56.28,56.39,23105.0,48.3924,48.4955,48.3752,48.4698,23105.0
2021-02-24 12:05:00,56.39,56.39,56.2,56.24,16604.0,48.4698,48.4698,48.3064,48.3408,16604.0
2021-02-24 12:10:00,56.25,56.29,56.23,56.24,8234.0,48.3494,48.3838,48.3322,48.3408,8234.0
2021-02-24 12:15:00,56.25,56.26,56.19,56.24,7890.0,48.3494,48.358,48.2979,48.3408,7890.0
2021-02-24 12:20:00,56.24,56.26,56.21,56.25,10008.0,48.3408,48.358,48.315,48.3494,10008.0
2021-02-24 12:25:00,56.25,56.25,56.16,56.21,9501.0,48.3494,48.3494,48.2721,48.315,9501.0
2021-02-24 12:30:00,56.21,56.21,56.16,56.16,6389.0,48.315,48.315,48.2721,48.2721,6389.0
2021-02-24 12:35:00,56.17,56.19,56.0,56.11,84441.0,48.2807,48.2979,48.1345,48.2291,84441.0
2021-02-24 12:40:00,56.12,56.18,56.11,56.16,28004.0,48.2377,48.2893,48.2291,48.2721,28004.0
2021-02-24 12:45:00,56.15,56.26,56.11,56.16,19221.0,48.2635,48.358,48.2291,48.2721,19221.0
2021-02-24 12:50:00,56.16,56.21,56.15,56.18,7319.0,48.2721,48.315,48.2635,48.2893,7319.0
2021-02-24 12:55:00,56.18,56.24,56.17,56.21,10208.0,48.2893,48.3408,48.2807,48.315,10208.0
2021-02-24 13:00:00,56.23,56.27,56.2,56.2,25193.0,48.3322,48.3666,48.3064,48.3064,25193.0
2021-02-24 13:05:00,56.21,56.27,56.18,56.22,4881.0,48.315,48.3666,48.2893,48.3236,4881.0
2021-02-24 13:10:00,56.21,56.22,56.2,56.21,10470.0,48.315,48.3236,48.3064,48.315,10470.0
2021-02-24 13:15:00,56.21,56.21,56.18,56.19,14047.0,48.315,48.315,48.2893,48.2979,14047.0
2021-02-24 13:20:00,56.18,56.22,56.18,56.2,9725.0,48.2893,48.3236,48.2893,48.3064,9725.0
2021-02-24 13:25:00,56.2,56.23,56.19,56.2,23549.0,48.3064,48.3322,48.2979,48.3064,23549.0
2021-02-24 13:30:00,56.2,56.24,56.2,56.23,13355.0,48.3064,48.3408,48.3064,48.3322,13355.0
2021-02-24 13:35:00,56.22,56.24,56.18,56.22,17222.0,48.3236,48.3408,48.2893,48.3236,17222.0
2021-02-24 13:40:00,56.2,56.22,56.17,56.18,11145.0,48.3064,48.3236,48.2807,48.2893,11145.0
2021-02-24 13:45:00,56.15,56.2,56.13,56.16,41360.0,48.2635,48.3064,48.2463,48.2721,41360.0
2021-02-24 13:50:00,56.13,56.22,56.13,56.21,10158.0,48.2463,48.3236,48.2463,48.315,10158.0
2021-02-24 13:55:00,56.21,56.37,56.2,56.3,26784.0,48.315,48.4526,48.3064,48.3924,26784.0
2021-02-24 14:00:00,56.33,56.34,56.25,56.26,9559.0,48.4182,48.4268,48.3494,48.358,9559.0
2021-02-24 14:05:00,56.26,56.38,56.25,56.31,16469.0,48.358,48.4612,48.3494,48.401,16469.0
2021-02-24 14:10:00,56.31,56.38,56.29,56.37,11290.0,48.401,48.4612,48.3838,48.4526,11290.0
2021-02-24 14:15:00,56.37,56.38,56.3,56.33,9274.0,48.4526,48.4612,48.3924,48.4182,9274.0
2021-02-24 14:20:00,56.34,56.34,56.18,56.19,15130.0,48.4268,48.4268,48.2893,48.2979,15130.0
2021-02-24 14:25:00,56.2,56.21,56.13,56.19,13994.0,48.3064,48.315,48.2463,48.2979,13994.0
2021-02-24 14:30:00,56.15,56.21,56.15,56.2,6448.0,48.2635,48.315,48.2635,48.3064,6448.0
2021-02-24 14:35:00,56.19,56.22,56.16,56.21,5324.0,48.2979,48.3236,48.2721,48.315,5324.0
2021-02-24 14:40:00,56.18,56.18,56.11,56.11,13239.0,48.2893,48.2893,48.2291,48.2291,13239.0
2021-02-24 14:45:00,56.11,56.15,56.1,56.14,6993.0,48.2291,48.2635,48.2205,48.2549,6993.0
2021-02-24 14:50:00,56.15,56.15,56.05,56.05,8693.0,48.2635,48.2635,48.1775,48.1775,8693.0
2021-02-24 14:55:00,56.03,56.09,56.03,56.06,3959.0,48.1603,48.2119,48.1603,48.1861,3959.0
2021-02-24 15:00:00,56.08,56.09,55.99,56.03,73325.0,48.2033,48.2119,48.1259,48.1603,73325.0
2021-02-24 15:05:00,56.04,56.06,56.01,56.04,23068.0,48.1689,48.1861,48.1431,48.1689,23068.0
2021-02-24 15:10:00,56.04,56.07,56.01,56.01,16555.0,48.1689,48.1947,48.1431,48.1431,16555.0
2021-02-24 15:15:00,56.02,56.08,55.99,56.08,37367.0,48.1517,48.2033,48.1259,48.2033,37367.0
2021-02-24 15:20:00,56.07,56.19,56.05,56.19,18397.0,48.1947,48.2979,48.1775,48.2979,18397.0
2021-02-24 15:25:00,56.2,56.2,56.14,56.17,22068.0,48.3064,48.3064,48.2549,48.2807,22068.0
2021-02-24 15:30:00,56.18,56.19,56.09,56.11,39427.0,48.2893,48.2979,48.2119,48.2291,39427.0
2021-02-24 15:35:00,56.11,56.32,56.11,56.3,19929.0,48.2291,48.4096,48.2291,48.3924,19929.0
2021-02-24 15:40:00,56.3,56.31,56.23,56.23,26894.0,48.3924,48.401,48.3322,48.3322,26894.0
2021-02-24 15:45:00,56.22,56.23,56.11,56.12,32301.0,48.3236,48.3322,48.2291,48.2377,32301.0
2021-02-24 15:50:00,56.12,56.17,56.1,56.13,65824.0,48.2377,48.2807,48.2205,48.2463,65824.0
2021-02-24 15:55:00,56.13,56.16,56.0,56.06,253688.0,48.2463,48.2721,48.1345,48.1861,253688.0
2021-02-25 09:30:00,55.96,56.16,55.87,56.16,39504.0,48.1002,48.2721,48.0228,48.2721,39504.0
2021-02-25 09:35:00,56.16,56.25,55.98,56.02,12382.0,48.2721,48.3494,48.1173,48.1517,12382.0
2021-02-25 09:40:00,55.99,56.17,55.98,56.08,8430.0,48.1259,48.2807,48.1173,48.2033,8430.0
2021-02-25 09:45:00,56.09,56.22,56.05,56.06,4510.0,48.2119,48.3236,48.1775,48.1861,4510.0
2021-02-25 09:50:00,56.06,56.11,55.92,55.92,7788.0,48.1861,48.2291,48.0658,48.0658,7788.0
2021-02-25 09:55:00,55.91,56.1,55.9,56.0,8249.0,48.0572,48.2205,48.0486,48.1345,8249.0
2021-02-25 10:00:00,56.03,56.03,55.92,55.94,6129.0,48.1603,48.1603,48.0658,48.083,6129.0
2021-02-25 10:05:00,55.95,55.96,55.66,55.74,22449.0,48.0916,48.1002,47.8423,47.9111,22449.0
2021-02-25 10:10:00,55.76,55.99,55.76,55.95,6300.0,47.9282,48.1259,47.9282,48.0916,6300.0
2021-02-25 10:15:00,55.97,56.16,55.95,56.15,6858.0,48.1088,48.2721,48.0916,48.2635,6858.0
2021-02-25 10:20:00,56.17,56.19,56.06,56.14,4622.0,48.2807,48.2979,48.1861,48.2549,4622.0
2021-02-25 10:25:00,56.14,56.16,55.98,56.02,7193.0,48.2549,48.2721,48.1173,48.1517,7193.0
2021-02-25 10:30:00,56.01,56.05,55.94,56.05,6019.0,48.1431,48.1775,48.083,48.1775,6019.0
2021-02-25 10:35:00,56.04,56.19,56.01,56.09,5924.0,48.1689,48.2979,48.1431,48.2119,5924.0
2021-02-25 10:40:00,56.07,56.14,56.01,56.07,9378.0,48.1947,48.2549,48.1431,48.1947,9378.0
2021-02-25 10:45:00,56.07,56.13,56.03,56.12,7835.0,48.1947,48.2463,48.1603,48.2377,7835.0
2021-02-25 10:50:00,56.09,56.24,56.09,56.2,12610.0,48.2119,48.3408,48.2119,48.3064,12610.0
2021-02-25 10:55:00,56.2,56.24,56.12,56.2,5952.0,48.3064,48.3408,48.2377,48.3064,5952.0
2021-02-25 11:00:00,56.19,56.28,56.18,56.18,6968.0,48.2979,48.3752,48.2893,48.2893,6968.0
2021-02-25 11:05:00,56.18,56.21,56.12,56.2,6412.0,48.2893,48.315,48.2377,48.3064,6412.0
2021-02-25 11:10:00,56.21,56.25,56.15,56.22,7931.0,48.315,48.3494,48.2635,48.3236,7931.0
2021-02-25 11:15:00,56.23,56.25,56.21,56.23,6050.0,48.3322,48.3494,48.315,48.3322,6050.0
2021-02-25 11:20:00,56.23,56.24,56.15,56.16,10616.0,48.3322,48.3408,48.2635,48.2721,10616.0
2021-02-25 11:25:00,56.16,56.16,56.04,56.08,14982.0,48.2721,48.2721,48.1689,48.2033,14982.0
2021-02-25 11:30:00,56.1,56.12,56.06,56.07,17171.0,48.2205,48.2377,48.1861,48.1947,17171.0
2021-02-25 11:35:00,56.07,56.11,56.06,56.06,13477.0,48.1947,48.2291,48.1861,48.1861,13477.0
2021-02-25 11:40:00,56.06,56.08,56.0,56.07,20179.0,48.1861,48.2033,48.1345,48.1947,20179.0
2021-02-25 11:45:00,56.07,56.07,56.0,56.0,15108.0,48.1947,48.1947,48.1345,48.1345,15108.0
2021-02-25 11:50:00,56.0,56.01,55.93,55.96,15612.0,48.1345,48.1431,48.0744,48.1002,15612.0
2021-02-25 11:55:00,55.96,56.09,55.96,56.03,17117.0,48.1002,48.2119,48.1002,48.1603,17117.0
2021-02-25 12:00:00,56.02,56.11,55.97,56.11,20538.0,48.1517,48.2291,48.1088,48.2291,20538.0
2021-02-25 12:05:00,56.09,56.11,56.05,56.1,12645.0,48.2119,48.2291,48.1775,48.2205,12645.0
2021-02-25 12:10:00,56.11,56.11,56.03,56.06,15346.0,48.2291,48.2291,48.1603,48.1861,15346.0
2021-02-25 12:15:00,56.06,56.14,56.05,56.05,16403.0,48.1861,48.2549,48.1775,48.1775,16403.0
2021-02-25 12:20:00,56.04,56.17,56.03,56.12,12116.0,48.1689,48.2807,48.1603,48.2377,12116.0
2021-02-25 12:25:00,56.1,56.17,56.03,56.17,69700.0,48.2205,48.2807,48.1603,48.2807,69700.0
2021-02-25 12:30:00,56.17,56.17,56.1,56.11,14049.0,48.2807,48.2807,48.2205,48.2291,14049.0
2021-02-25 12:35:00,56.1,56.13,56.09,56.13,11813.0,48.2205,48.2463,48.2119,48.2463,11813.0
2021-02-25 12:40:00,56.13,56.13,56.08,56.1,15450.0,48.2463,48.2463,48.2033,48.2205,15450.0
2021-02-25 12:45:00,56.1,56.16,56.05,56.12,38340.0,48.2205,48.2721,48.1775,48.2377,38340.0
2021-02-25 12:50:00,56.1,56.14,56.06,56.07,26249.0,48.2205,48.2549,48.1861,48.1947,26249.0
2021-02-25 12:55:00,56.08,56.09,56.01,56.06,25079.0,48.2033,48.2119,48.1431,48.1861,25079.0
2021-02-25 13:00:00,56.07,56.13,55.97,56.01,34088.0,48.1947,48.2463,48.1088,48.1431,34088.0
2021-02-25 13:05:00,55.99,56.09,55.94,56.09,19741.0,48.1259,48.2119,48.083,48.2119,19741.0
2021-02-25 13:10:00,56.09,56.09,56.03,56.06,7967.0,48.2119,48.2119,48.1603,48.1861,7967.0
2021-02-25 13:15:00,56.07,56.09,55.99,56.09,110500.0,48.1947,48.2119,48.1259,48.2119,110500.0
2021-02-25 13:20:00,56.06,56.27,56.06,56.21,14304.0,48.1861,48.3666,48.1861,48.315,14304.0
2021-02-25 13:25:00,56.2,56.2,56.06,56.12,13841.0,48.3064,48.3064,48.1861,48.2377,13841.0
2021-02-25 13:30:00,56.12,56.15,56.06,56.11,9058.0,48.2377,48.2635,48.1861,48.2291,9058.0
2021-02-25 13:35:00,56.09,56.1,56.06,56.08,10838.0,48.2119,48.2205,48.1861,48.2033,10838.0
2021-02-25 13:40:00,56.07,56.11,56.01,56.11,24546.0,48.1947,48.2291,48.1431,48.2291,24546.0
2021-02-25 13:45:00,56.12,56.14,56.05,56.14,12773.0,48.2377,48.2549,48.1775,48.2549,12773.0
2021-02-25 13:50:00,56.13,56.13,56.06,56.09,13731.0,48.2463,48.2463,48.1861,48.2119,13731.0
2021-02-25 13:55:00,56.11,56.13,56.07,56.11,22204.0,48.2291,48.2463,48.1947,48.2291,22204.0
2021-02-25 14:00:00,56.1,56.18,56.07,56.14,13744.0,48.2205,48.2893,48.1947,48.2549,13744.0
2021-02-25 14:05:00,56.13,56.21,56.11,56.2,9276.0,48.2463,48.315,48.2291,48.3064,9276.0
2021-02-25 14:10:00,56.21,56.23,56.15,56.15,10459.0,48.315,48.3322,48.2635,48.2635,10459.0
2021-02-25 14:15:00,56.16,56.25,56.15,56.25,7891.0,48.2721,48.3494,48.2635,48.3494,7891.0
2021-02-25 14:20:00,56.26,56.37,56.26,56.35,9655.0,48.358,48.4526,48.358,48.4354,9655.0
2021-02-25 14:25:00,56.35,56.45,56.27,56.43,351494.0,48.4354,48.5213,48.3666,48.5041,351494.0
2021-02-25 14:30:00,56.41,56.45,56.24,56.28,26311.0,48.487,48.5213,48.3408,48.3752,26311.0
2021-02-25 14:35:00,56.29,56.29,56.13,56.24,124372.0,48.3838,48.3838,48.2463,48.3408,124372.0
2021-02-25 14:40:00,56.23,56.33,56.21,56.26,14642.0,48.3322,48.4182,48.315,48.358,14642.0
2021-02-25 14:45:00,56.23,56.25,56.17,56.21,10559.0,48.3322,48.3494,48.2807,48.315,10559.0
2021-02-25 14:50:00,56.21,56.29,56.19,56.2,25196.0,48.315,48.3838,48.2979,48.3064,25196.0
2021-02-25 14:55:00,56.19,56.36,56.19,56.36,70456.0,48.2979,48.444,48.2979,48.444,70456.0
2021-02-25 15:00:00,56.37,56.38,56.33,56.34,29906.0,48.4526,48.4612,48.4182,48.4268,29906.0
2021-02-25 15:05:00,56.35,56.35,56.2,56.24,15708.0,48.4354,48.4354,48.3064,48.3408,15708.0
2021-02-25 15:10:00,56.25,56.33,56.25,56.3,9084.0,48.3494,48.4182,48.3494,48.3924,9084.0
2021-02-25 15:15:00,56.3,56.31,56.22,56.3,30086.0,48.3924,48.401,48.3236,48.3924,30086.0
2021-02-25 15:20:00,56.28,56.29,56.22,56.27,32870.0,48.3752,48.3838,48.3236,48.3666,32870.0
2021-02-25 15:25:00,56.28,56.36,56.26,56.28,16579.0,48.3752,48.444,48.358,48.3752,16579.0
2021-02-25 15:30:00,56.27,56.31,56.15,56.15,49079.0,48.3666,48.401,48.2635,48.2635,49079.0
2021-02-25 15:35:00,56.16,56.22,56.09,56.22,125126.0,48.2721,48.3236,48.2119,48.3236,125126.0
2021-02-25 15:40:00,56.2,56.25,56.16,56.22,34070.0,48.3064,48.3494,48.2721,48.3236,34070.0
2021-02-25 15:45:00,56.22,56.28,56.15,56.18,59554.0,48.3236,48.3752,48.2635,48.2893,59554.0
2021-02-25 15:50:00,56.19,56.21,55.94,55.97,173462.0,48.2979,48.315,48.083,48.1088,173462.0
2021-02-25 15:55:00,55.98,56.0,55.86,55.86,151702.0,48.1173,48.1345,48.0142,48.0142,151702.0
2021-02-26 09:30:00,55.94,56.4,55.8,55.95,35391.0,48.083,48.4784,47.9626,48.0916,35391.0
2021-02-26 09:35:00,55.87,55.89,55.24,55.26,23152.0,48.0228,48.04,47.4813,47.4985,23152.0
2021-02-26 09:40:00,55.31,55.46,55.19,55.29,30803.0,47.5415,47.6704,47.4383,47.5243,30803.0
2021-02-26 09:45:00,55.28,55.54,55.2,55.47,23789.0,47.5157,47.7391,47.4469,47.679,23789.0
2021-02-26 09:50:00,55.53,55.73,55.51,55.63,19843.0,47.7306,47.9025,47.7134,47.8165,19843.0
2021-02-26 09:55:00,55.62,55.64,55.47,55.52,22361.0,47.8079,47.8251,47.679,47.722,22361.0
2021-02-26 10:00:00,55.52,55.59,55.35,55.36,26663.0,47.722,47.7821,47.5758,47.5844,26663.0
2021-02-26 10:05:00,55.38,55.4,55.12,55.19,39885.0,47.6016,47.6188,47.3781,47.4383,39885.0
2021-02-26 10:10:00,55.21,55.21,54.58,54.64,68404.0,47.4555,47.4555,46.914,46.9656,68404.0
2021-02-26 10:15:00,54.6,54.87,54.6,54.7,29514.0,46.9312,47.1633,46.9312,47.0171,29514.0
2021-02-26 10:20:00,54.77,54.83,54.58,54.77,21560.0,47.0773,47.1289,46.914,47.0773,21560.0
2021-02-26 10:25:00,54.81,54.88,54.75,54.78,13057.0,47.1117,47.1718,47.0601,47.0859,13057.0
2021-02-26 10:30:00,54.79,54.84,54.6,54.61,10554.0,47.0945,47.1375,46.9312,46.9398,10554.0
2021-02-26 10:35:00,54.6,54.64,54.41,54.57,22232.0,46.9312,46.9656,46.7679,46.9054,22232.0
2021-02-26 10:40:00,54.61,55.01,54.59,54.97,15518.0,46.9398,47.2836,46.9226,47.2492,15518.0
2021-02-26 10:45:00,54.98,55.1,54.84,54.87,15552.0,47.2578,47.3609,47.1375,47.1633,15552.0
2021-02-26 10:50:00,54.87,54.91,54.75,54.84,8417.0,47.1633,47.1976,47.0601,47.1375,8417.0
2021-02-26 10:55:00,54.78,54.83,54.68,54.74,7378.0,47.0859,47.1289,46.9999,47.0515,7378.0
2021-02-26 11:00:00,54.77,55.01,54.71,55.01,8931.0,47.0773,47.2836,47.0257,47.2836,8931.0
2021-02-26 11:05:00,55.01,55.29,55.01,55.24,22838.0,47.2836,47.5243,47.2836,47.4813,22838.0
2021-02-26 11:10:00,55.22,55.41,55.15,55.36,18548.0,47.4641,47.6274,47.4039,47.5844,18548.0
2021-02-26 11:15:00,55.37,55.49,55.28,55.37,14415.0,47.593,47.6962,47.5157,47.593,14415.0
2021-02-26 11:20:00,55.29,55.33,55.14,55.18,17464.0,47.5243,47.5586,47.3953,47.4297,17464.0
2021-02-26 11:25:00,55.14,55.14,54.7,54.78,26992.0,47.3953,47.3953,47.0171,47.0859,26992.0
2021-02-26 11:30:00,54.78,54.83,54.58,54.61,23680.0,47.0859,47.1289,46.914,46.9398,23680.0
2021-02-26 11:35:00,54.61,55.03,54.61,55.01,23900.0,46.9398,47.3008,46.9398,47.2836,23900.0
2021-02-26 11:40:00,54.98,55.3,54.96,55.28,16089.0,47.2578,47.5329,47.2406,47.5157,16089.0
2021-02-26 11:45:00,55.25,55.44,55.18,55.4,20755.0,47.4899,47.6532,47.4297,47.6188,20755.0
2021-02-26 11:50:00,55.44,55.45,55.32,55.36,19880.0,47.6532,47.6618,47.55,47.5844,19880.0
2021-02-26 11:55:00,55.37,55.42,55.33,55.37,23825.0,47.593,47.636,47.5586,47.593,23825.0
2021-02-26 12:00:00,55.39,55.47,55.34,55.45,19513.0,47.6102,47.679,47.5672,47.6618,19513.0
2021-02-26 12:05:00,55.47,55.7,55.42,55.67,19125.0,47.679,47.8767,47.636,47.8509,19125.0
2021-02-26 12:10:00,55.68,55.79,55.67,55.79,16913.0,47.8595,47.954,47.8509,47.954,16913.0
2021-02-26 12:15:00,55.84,55.87,55.55,55.57,36660.0,47.997,48.0228,47.7477,47.7649,36660.0
2021-02-26 12:20:00,55.59,55.65,55.43,55.45,18167.0,47.7821,47.8337,47.6446,47.6618,18167.0
2021-02-26 12:25:00,55.41,55.45,55.21,55.26,21424.0,47.6274,47.6618,47.4555,47.4985,21424.0
2021-02-26 12:30:00,55.28,55.51,55.23,55.41,17166.0,47.5157,47.7134,47.4727,47.6274,17166.0
2021-02-26 12:35:00,55.41,55.41,55.3,55.33,12964.0,47.6274,47.6274,47.5329,47.5586,12964.0
2021-02-26 12:40:00,55.35,55.35,55.27,55.32,10359.0,47.5758,47.5758,47.5071,47.55,10359.0
2021-02-26 12:45:00,55.34,55.47,55.34,55.42,5923.0,47.5672,47.679,47.5672,47.636,5923.0
2021-02-26 12:50:00,55.43,55.43,55.23,55.23,12617.0,47.6446,47.6446,47.4727,47.4727,12617.0
2021-02-26 12:55:00,55.22,55.23,55.1,55.12,7052.0,47.4641,47.4727,47.3609,47.3781,7052.0
2021-02-26 13:00:00,55.12,55.12,54.99,55.04,12535.0,47.3781,47.3781,47.2664,47.3094,12535.0
2021-02-26 13:05:00,55.04,55.05,54.93,55.02,12438.0,47.3094,47.318,47.2148,47.2922,12438.0
2021-02-26 13:10:00,55.01,55.01,54.93,54.99,25836.0,47.2836,47.2836,47.2148,47.2664,25836.0
2021-02-26 13:15:00,54.99,55.02,54.97,55.02,6817.0,47.2664,47.2922,47.2492,47.2922,6817.0
2021-02-26 13:20:00,55.04,55.07,54.96,54.99,5489.0,47.3094,47.3352,47.2406,47.2664,5489.0
2021-02-26 13:25:00,55.0,55.01,54.89,54.93,12034.0,47.275,47.2836,47.1804,47.2148,12034.0
2021-02-26 13:30:00,54.93,55.14,54.88,55.13,22691.0,47.2148,47.3953,47.1718,47.3867,22691.0
2021-02-26 13:35:00,55.11,55.17,55.08,55.16,22439.0,47.3695,47.4211,47.3438,47.4125,22439.0
2021-02-26 13:40:00,55.13,55.16,55.0,55.01,7886.0,47.3867,47.4125,47.275,47.2836,7886.0
2021-02-26 13:45:00,55.03,55.1,54.82,54.82,17113.0,47.3008,47.3609,47.1203,47.1203,17113.0
2021-02-26 13:50:00,54.82,54.82,54.69,54.71,6779.0,47.1203,47.1203,47.0085,47.0257,6779.0
2021-02-26 13:55:00,54.71,54.88,54.71,54.81,9446.0,47.0257,47.1718,47.0257,47.1117,9446.0
2021-02-26 14:00:00,54.81,54.85,54.77,54.78,12120.0,47.1117,47.1461,47.0773,47.0859,12120.0
2021-02-26 14:05:00,54.78,54.78,54.68,54.69,10971.0,47.0859,47.0859,46.9999,47.0085,10971.0
2021-02-26 14:10:00,54.68,54.68,54.44,54.44,19346.0,46.9999,46.9999,46.7936,46.7936,19346.0
2021-02-26 14:15:00,54.44,54.45,54.2,54.38,28105.0,46.7936,46.8022,46.5874,46.7421,28105.0
2021-02-26 14:20:00,54.39,54.57,54.38,54.54,14791.0,46.7507,46.9054,46.7421,46.8796,14791.0
2021-02-26 14:25:00,54.53,54.54,54.33,54.41,13564.0,46.871,46.8796,46.6991,46.7679,13564.0
2021-02-26 14:30:00,54.41,54.52,54.41,54.47,13560.0,46.7679,46.8624,46.7679,46.8194,13560.0
2021-02-26 14:35:00,54.47,54.49,54.43,54.47,12199.0,46.8194,46.8366,46.7851,46.8194,12199.0
2021-02-26 14:40:00,54.48,54.6,54.44,54.53,18064.0,46.828,46.9312,46.7936,46.871,18064.0
2021-02-26 14:45:00,54.52,54.69,54.5,54.69,16827.0,46.8624,47.0085,46.8452,47.0085,16827.0
2021-02-26 14:50:00,54.67,54.74,54.63,54.68,40747.0,46.9913,47.0515,46.957,46.9999,40747.0
2021-02-26 14:55:00,54.66,54.72,54.64,54.72,29837.0,46.9827,47.0343,46.9656,47.0343,29837.0
2021-02-26 15:00:00,54.71,54.89,54.7,54.84,21942.0,47.0257,47.1804,47.0171,47.1375,21942.0
2021-02-26 15:05:00,54.83,54.85,54.55,54.62,14483.0,47.1289,47.1461,46.8882,46.9484,14483.0
2021-02-26 15:10:00,54.64,54.8,54.64,54.75,19442.0,46.9656,47.1031,46.9656,47.0601,19442.0
2021-02-26 15:15:00,54.78,54.87,54.76,54.87,23156.0,47.0859,47.1633,47.0687,47.1633,23156.0
2021-02-26 15:20:00,54.85,54.85,54.8,54.81,26596.0,47.1461,47.1461,47.1031,47.1117,26596.0
2021-02-26 15:25:00,54.8,54.83,54.68,54.72,42373.0,47.1031,47.1289,46.9999,47.0343,42373.0
2021-02-26 15:30:00,54.73,54.73,54.33,54.34,50770.0,47.0429,47.0429,46.6991,46.7077,50770.0
2021-02-26 15:35:00,54.36,54.36,54.13,54.25,35334.0,46.7249,46.7249,46.5272,46.6303,35334.0
2021-02-26 15:40:00,54.24,54.36,54.18,54.33,23932.0,46.6217,46.7249,46.5702,46.6991,23932.0
2021-02-26 15:45:00,54.32,54.38,54.23,54.37,45563.0,46.6905,46.7421,46.6131,46.7335,45563.0
2021-02-26 15:50:00,54.37,54.37,54.14,54.25,122111.0,46.7335,46.7335,46.5358,46.6303,122111.0
2021-02-26 15:55:00,54.25,54.31,53.83,53.83,347200.0,46.6303,46.6819,46.2693,46.2693,347200.0
2021-03-01 09:30:00,54.27,55.0,54.27,54.9,51531.0,46.6475,47.275,46.6475,47.189,51531.0
2021-03-01 09:35:00,54.9,54.96,54.72,54.78,11147.0,47.189,47.2406,47.0343,47.0859,11147.0
2021-03-01 09:40:00,54.79,54.79,54.61,54.7,14612.0,47.0945,47.0945,46.9398,47.0171,14612.0
2021-03-01 09:45:00,54.82,54.94,54.8,54.87,7645.0,47.1203,47.2234,47.1031,47.1633,7645.0
2021-03-01 09:50:00,54.92,54.93,54.66,54.83,11372.0,47.2062,47.2148,46.9827,47.1289,11372.0
2021-03-01 09:55:00,54.8,54.88,54.75,54.75,12296.0,47.1031,47.1718,47.0601,47.0601,12296.0
2021-03-01 10:00:00,54.76,54.95,54.74,54.93,16724.0,47.0687,47.232,47.0515,47.2148,16724.0
2021-03-01 10:05:00,54.94,55.07,54.89,55.07,10109.0,47.2234,47.3352,47.1804,47.3352,10109.0
2021-03-01 10:10:00,55.11,55.11,54.92,54.99,9665.0,47.3695,47.3695,47.2062,47.2664,9665.0
2021-03-01 10:15:00,54.99,55.24,54.98,55.18,11254.0,47.2664,47.4813,47.2578,47.4297,11254.0
2021-03-01 10:20:00,55.18,55.33,55.15,55.3,12596.0,47.4297,47.5586,47.4039,47.5329,12596.0
2021-03-01 10:25:00,55.28,55.31,55.17,55.2,11247.0,47.5157,47.5415,47.4211,47.4469,11247.0
2021-03-01 10:30:00,55.21,55.26,55.15,55.18,13333.0,47.4555,47.4985,47.4039,47.4297,13333.0
2021-03-01 10:35:00,55.16,55.18,55.05,55.05,8611.0,47.4125,47.4297,47.318,47.318,8611.0
2021-03-01 10:40:00,55.07,55.07,54.99,55.03,6995.0,47.3352,47.3352,47.2664,47.3008,6995.0
2021-03-01 10:45:00,55.05,55.16,55.04,55.12,13350.0,47.318,47.4125,47.3094,47.3781,13350.0
2021-03-01 10:50:00,55.15,55.2,55.1,55.1,24404.0,47.4039,47.4469,47.3609,47.3609,24404.0
2021-03-01 10:55:00,55.11,55.18,55.09,55.13,5314.0,47.3695,47.4297,47.3524,47.3867,5314.0
2021-03-01 11:00:00,55.1,55.14,55.05,55.06,9907.0,47.3609,47.3953,47.318,47.3266,9907.0
2021-03-01 11:05:00,55.06,55.09,55.0,55.02,12085.0,47.3266,47.3524,47.275,47.2922,12085.0
2021-03-01 11:10:00,55.05,55.06,54.97,54.99,7292.0,47.318,47.3266,47.2492,47.2664,7292.0
2021-03-01 11:15:00,55.01,55.02,54.97,55.02,13282.0,47.2836,47.2922,47.2492,47.2922,13282.0
2021-03-01 11:20:00,55.01,55.12,55.01,55.11,12251.0,47.2836,47.3781,47.2836,47.3695,12251.0
2021-03-01 11:25:00,55.1,55.1,54.95,54.97,15018.0,47.3609,47.3609,47.232,47.2492,15018.0
2021-03-01 11:30:00,54.99,54.99,54.89,54.91,12162.0,47.2664,47.2664,47.1804,47.1976,12162.0
2021-03-01 11:35:00,54.93,54.96,54.9,54.92,13038.0,47.2148,47.2406,47.189,47.2062,13038.0
2021-03-01 11:40:00,54.91,54.95,54.89,54.92,13364.0,47.1976,47.232,47.1804,47.2062,13364.0
2021-03-01 11:45:00,54.94,54.95,54.87,54.88,6764.0,47.2234,47.232,47.1633,47.1718,6764.0
2021-03-01 11:50:00,54.88,54.91,54.8,54.86,17974.0,47.1718,47.1976,47.1031,47.1547,17974.0
2021-03-01 11:55:00,54.86,54.9,54.84,54.85,14142.0,47.1547,47.189,47.1375,47.1461,14142.0
2021-03-01 12:00:00,54.86,54.99,54.84,54.97,16438.0,47.1547,47.2664,47.1375,47.2492,16438.0
2021-03-01 12:05:00,54.98,55.01,54.97,55.0,6922.0,47.2578,47.2836,47.2492,47.275,6922.0
2021-03-01 12:10:00,54.97,55.13,54.94,55.12,13633.0,47.2492,47.3867,47.2234,47.3781,13633.0
2021-03-01 12:15:00,55.13,55.31,55.13,55.29,11995.0,47.3867,47.5415,47.3867,47.5243,11995.0
2021-03-01 12:20:00,55.28,55.3,55.21,55.23,10225.0,47.5157,47.5329,47.4555,47.4727,10225.0
2021-03-01 12:25:00,55.22,55.27,55.19,55.2,10034.0,47.4641,47.5071,47.4383,47.4469,10034.0
2021-03-01 12:30:00,55.2,55.21,55.15,55.16,5159.0,47.4469,47.4555,47.4039,47.4125,5159.0
2021-03-01 12:35:00,55.18,55.2,55.13,55.14,10671.0,47.4297,47.4469,47.3867,47.3953,10671.0
2021-03-01 12:40:00,55.14,55.28,55.14,55.27,9761.0,47.3953,47.5157,47.3953,47.5071,9761.0
2021-03-01 12:45:00,55.28,55.29,55.24,55.27,5424.0,47.5157,47.5243,47.4813,47.5071,5424.0
2021-03-01 12:50:00,55.27,55.27,55.2,55.26,10972.0,47.5071,47.5071,47.4469,47.4985,10972.0
2021-03-01 12:55:00,55.26,55.29,55.22,55.23,7493.0,47.4985,47.5243,47.4641,47.4727,7493.0
2021-03-01 13:00:00,55.28,55.36,55.26,55.36,4336.0,47.5157,47.5844,47.4985,47.5844,4336.0
2021-03-01 13:05:00,55.35,55.4,55.34,55.36,6219.0,47.5758,47.6188,47.5672,47.5844,6219.0
2021-03-01 13:10:00,55.35,55.36,55.3,55.34,6863.0,47.5758,47.5844,47.5329,47.5672,6863.0
2021-03-01 13:15:00,55.31,55.33,55.28,55.33,4441.0,47.5415,47.5586,47.5157,47.5586,4441.0
2021-03-01 13:20:00,55.33,55.44,55.32,55.41,4804.0,47.5586,47.6532,47.55,47.6274,4804.0
2021-03-01 13:25:00,55.44,55.44,55.36,55.43,8263.0,47.6532,47.6532,47.5844,47.6446,8263.0
2021-03-01 13:30:00,55.43,55.53,55.43,55.45,7389.0,47.6446,47.7306,47.6446,47.6618,7389.0
2021-03-01 13:35:00,55.45,55.47,55.38,55.4,11882.0,47.6618,47.679,47.6016,47.6188,11882.0
2021-03-01 13:40:00,55.4,55.44,55.39,55.43,4523.0,47.6188,47.6532,47.6102,47.6446,4523.0
2021-03-01 13:45:00,55.43,55.48,55.41,55.48,7554.0,47.6446,47.6876,47.6274,47.6876,7554.0
2021-03-01 13:50:00,55.49,55.51,55.43,55.48,9827.0,47.6962,47.7134,47.6446,47.6876,9827.0
2021-03-01 13:55:00,55.48,55.52,55.44,55.46,8733.0,47.6876,47.722,47.6532,47.6704,8733.0
2021-03-01 14:00:00,55.46,55.57,55.45,55.55,8781.0,47.6704,47.7649,47.6618,47.7477,8781.0
2021-03-01 14:05:00,55.54,55.72,55.52,55.61,20660.0,47.7391,47.8939,47.722,47.7993,20660.0
2021-03-01 14:10:00,55.64,55.66,55.56,55.61,7020.0,47.8251,47.8423,47.7563,47.7993,7020.0
2021-03-01 14:15:00,55.59,55.64,55.57,55.61,16182.0,47.7821,47.8251,47.7649,47.7993,16182.0
2021-03-01 14:20:00,55.63,55.65,55.59,55.62,6417.0,47.8165,47.8337,47.7821,47.8079,6417.0
2021-03-01 14:25:00,55.61,55.62,55.58,55.59,8657.0,47.7993,47.8079,47.7735,47.7821,8657.0
2021-03-01 14:30:00,55.59,55.63,55.55,55.55,20188.0,47.7821,47.8165,47.7477,47.7477,20188.0
2021-03-01 14:35:00,55.55,55.57,55.47,55.49,20428.0,47.7477,47.7649,47.679,47.6962,20428.0
2021-03-01 14:40:00,55.5,55.55,55.48,55.54,6939.0,47.7048,47.7477,47.6876,47.7391,6939.0
2021-03-01 14:45:00,55.55,55.55,55.44,55.44,8505.0,47.7477,47.7477,47.6532,47.6532,8505.0
2021-03-01 14:50:00,55.44,55.51,55.43,55.51,9595.0,47.6532,47.7134,47.6446,47.7134,9595.0
2021-03-01 14:55:00,55.52,55.54,55.47,55.48,9744.0,47.722,47.7391,47.679,47.6876,9744.0
2021-03-01 15:00:00,55.5,55.5,55.39,55.42,7757.0,47.7048,47.7048,47.6102,47.636,7757.0
2021-03-01 15:05:00,55.42,55.44,55.36,55.43,12202.0,47.636,47.6532,47.5844,47.6446,12202.0
2021-03-01 15:10:00,55.42,55.42,55.36,55.36,12010.0,47.636,47.636,47.5844,47.5844,12010.0
2021-03-01 15:15:00,55.37,55.37,55.31,55.32,11840.0,47.593,47.593,47.5415,47.55,11840.0
2021-03-01 15:20:00,55.32,55.36,55.3,55.3,12899.0,47.55,47.5844,47.5329,47.5329,12899.0
2021-03-01 15:25:00,55.3,55.36,55.26,55.27,16935.0,47.5329,47.5844,47.4985,47.5071,16935.0
2021-03-01 15:30:00,55.28,55.29,55.1,55.12,22391.0,47.5157,47.5243,47.3609,47.3781,22391.0
2021-03-01 15:35:00,55.13,55.15,55.06,55.07,25388.0,47.3867,47.4039,47.3266,47.3352,25388.0
2021-03-01 15:40:00,55.08,55.13,55.05,55.05,21781.0,47.3438,47.3867,47.318,47.318,21781.0
2021-03-01 15:45:00,55.04,55.05,54.92,54.95,33168.0,47.3094,47.318,47.2062,47.232,33168.0
2021-03-01 15:50:00,54.94,55.13,54.94,55.05,58023.0,47.2234,47.3867,47.2234,47.318,58023.0
2021-03-01 15:55:00,55.07,55.11,54.9,55.09,157486.0,47.3352,47.3695,47.189,47.3524,157486.0
2021-03-02 09:30:00,55.12,55.27,54.95,55.0,24827.0,47.3781,47.5071,47.232,47.275,24827.0
2021-03-02 09:35:00,54.89,54.99,54.67,54.84,12478.0,47.1804,47.2664,46.9913,47.1375,12478.0
2021-03-02 09:40:00,54.88,54.9,54.61,54.61,6722.0,47.1718,47.189,46.9398,46.9398,6722.0
2021-03-02 09:45:00,54.61,54.61,54.47,54.58,19738.0,46.9398,46.9398,46.8194,46.914,19738.0
2021-03-02 09:50:00,54.56,54.67,54.5,54.63,7117.0,46.8968,46.9913,46.8452,46.957,7117.0
2021-03-02 09:55:00,54.55,54.55,54.35,54.36,25609.0,46.8882,46.8882,46.7163,46.7249,25609.0
2021-03-02 10:00:00,54.34,54.35,54.22,54.26,10324.0,46.7077,46.7163,46.6045,46.6389,10324.0
2021-03-02 10:05:00,54.27,54.35,54.26,54.31,6967.0,46.6475,46.7163,46.6389,46.6819,6967.0
2021-03-02 10:10:00,54.28,54.32,54.25,54.29,8753.0,46.6561,46.6905,46.6303,46.6647,8753.0
2021-03-02 10:15:00,54.26,54.33,54.21,54.29,18112.0,46.6389,46.6991,46.596,46.6647,18112.0
2021-03-02 10:20:00,54.29,54.43,54.24,54.3,16656.0,46.6647,46.7851,46.6217,46.6733,16656.0
2021-03-02 10:25:00,54.3,54.36,54.23,54.28,23604.0,46.6733,46.7249,46.6131,46.6561,23604.0
2021-03-02 10:30:00,54.3,54.37,54.27,54.31,10000.0,46.6733,46.7335,46.6475,46.6819,10000.0
2021-03-02 10:35:00,54.31,54.49,54.31,54.45,15594.0,46.6819,46.8366,46.6819,46.8022,15594.0
2021-03-02 10:40:00,54.39,54.45,54.37,54.42,6620.0,46.7507,46.8022,46.7335,46.7765,6620.0
2021-03-02 10:45:00,54.42,54.43,54.29,54.38,17767.0,46.7765,46.7851,46.6647,46.7421,17767.0
2021-03-02 10:50:00,54.37,54.4,54.29,54.3,11440.0,46.7335,46.7593,46.6647,46.6733,11440.0
2021-03-02 10:55:00,54.33,54.34,54.23,54.26,6856.0,46.6991,46.7077,46.6131,46.6389,6856.0
2021-03-02 11:00:00,54.25,54.27,54.11,54.18,16942.0,46.6303,46.6475,46.51,46.5702,16942.0
2021-03-02 11:05:00,54.2,54.29,54.18,54.29,15217.0,46.5874,46.6647,46.5702,46.6647,15217.0
2021-03-02 11:10:00,54.28,54.35,54.26,54.27,13359.0,46.6561,46.7163,46.6389,46.6475,13359.0
2021-03-02 11:15:00,54.28,54.35,54.22,54.34,13788.0,46.6561,46.7163,46.6045,46.7077,13788.0
2021-03-02 11:20:00,54.35,54.43,54.34,54.43,8850.0,46.7163,46.7851,46.7077,46.7851,8850.0
2021-03-02 11:25:00,54.41,54.65,54.41,54.63,16610.0,46.7679,46.9742,46.7679,46.957,16610.0
2021-03-02 11:30:00,54.62,54.65,54.5,54.51,11744.0,46.9484,46.9742,46.8452,46.8538,11744.0
2021-03-02 11:35:00,54.53,54.59,54.5,54.58,9044.0,46.871,46.9226,46.8452,46.914,9044.0
2021-03-02 11:40:00,54.56,54.63,54.53,54.63,7767.0,46.8968,46.957,46.871,46.957,7767.0
2021-03-02 11:45:00,54.65,54.66,54.6,54.63,10588.0,46.9742,46.9827,46.9312,46.957,10588.0
2021-03-02 11:50:00,54.62,54.63,54.57,54.58,3502.0,46.9484,46.957,46.9054,46.914,3502.0
2021-03-02 11:55:00,54.59,54.64,54.55,54.62,8475.0,46.9226,46.9656,46.8882,46.9484,8475.0
2021-03-02 12:00:00,54.58,54.72,54.55,54.72,13716.0,46.914,47.0343,46.8882,47.0343,13716.0
2021-03-02 12:05:00,54.72,54.75,54.67,54.7,8330.0,47.0343,47.0601,46.9913,47.0171,8330.0
2021-03-02 12:10:00,54.73,54.73,54.65,54.71,5673.0,47.0429,47.0429,46.9742,47.0257,5673.0
2021-03-02 12:15:00,54.71,54.82,54.71,54.79,10143.0,47.0257,47.1203,47.0257,47.0945,10143.0
2021-03-02 12:20:00,54.8,54.84,54.77,54.77,9698.0,47.1031,47.1375,47.0773,47.0773,9698.0
2021-03-02 12:25:00,54.79,54.79,54.72,54.72,6500.0,47.0945,47.0945,47.0343,47.0343,6500.0
2021-03-02 12:30:00,54.72,54.79,54.71,54.79,6202.0,47.0343,47.0945,47.0257,47.0945,6202.0
2021-03-02 12:35:00,54.79,54.79,54.65,54.66,6851.0,47.0945,47.0945,46.9742,46.9827,6851.0
2021-03-02 12:40:00,54.65,54.74,54.65,54.73,6417.0,46.9742,47.0515,46.9742,47.0429,6417.0
2021-03-02 12:45:00,54.74,54.81,54.73,54.78,9698.0,47.0515,47.1117,47.0429,47.0859,9698.0
2021-03-02 12:50:00,54.77,54.78,54.72,54.72,7971.0,47.0773,47.0859,47.0343,47.0343,7971.0
2021-03-02 12:55:00,54.72,54.72,54.66,54.66,5833.0,47.0343,47.0343,46.9827,46.9827,5833.0
2021-03-02 13:00:00,54.66,54.75,54.65,54.75,6739.0,46.9827,47.0601,46.9742,47.0601,6739.0
2021-03-02 13:05:00,54.75,54.79,54.71,54.76,9836.0,47.0601,47.0945,47.0257,47.0687,9836.0
2021-03-02 13:10:00,54.76,54.84,54.75,54.81,5695.0,47.0687,47.1375,47.0601,47.1117,5695.0
2021-03-02 13:15:00,54.82,54.82,54.78,54.81,9382.0,47.1203,47.1203,47.0859,47.1117,9382.0
2021-03-02 13:20:00,54.79,54.79,54.72,54.75,5860.0,47.0945,47.0945,47.0343,47.0601,5860.0
2021-03-02 13:25:00,54.75,54.87,54.72,54.85,17642.0,47.0601,47.1633,47.0343,47.1461,17642.0
2021-03-02 13:30:00,54.86,54.88,54.83,54.84,10313.0,47.1547,47.1718,47.1289,47.1375,10313.0
2021-03-02 13:35:00,54.84,54.89,54.81,54.82,10892.0,47.1375,47.1804,47.1117,47.1203,10892.0
2021-03-02 13:40:00,54.8,54.84,54.76,54.79,11803.0,47.1031,47.1375,47.0687,47.0945,11803.0
2021-03-02 13:45:00,54.8,54.84,54.78,54.82,7621.0,47.1031,47.1375,47.0859,47.1203,7621.0
2021-03-02 13:50:00,54.82,54.82,54.78,54.8,12210.0,47.1203,47.1203,47.0859,47.1031,12210.0
2021-03-02 13:55:00,54.81,54.83,54.75,54.77,8237.0,47.1117,47.1289,47.0601,47.0773,8237.0
2021-03-02 14:00:00,54.76,54.85,54.76,54.8,10225.0,47.0687,47.1461,47.0687,47.1031,10225.0
2021-03-02 14:05:00,54.8,54.83,54.77,54.77,10693.0,47.1031,47.1289,47.0773,47.0773,10693.0
2021-03-02 14:10:00,54.77,54.81,54.71,54.72,20570.0,47.0773,47.1117,47.0257,47.0343,20570.0
2021-03-02 14:15:00,54.75,54.78,54.72,54.76,6769.0,47.0601,47.0859,47.0343,47.0687,6769.0
2021-03-02 14:20:00,54.77,54.77,54.71,54.75,10700.0,47.0773,47.0773,47.0257,47.0601,10700.0
2021-03-02 14:25:00,54.77,54.8,54.74,54.76,11797.0,47.0773,47.1031,47.0515,47.0687,11797.0
2021-03-02 14:30:00,54.75,54.83,54.75,54.83,9601.0,47.0601,47.1289,47.0601,47.1289,9601.0
2021-03-02 14:35:00,54.82,54.89,54.82,54.85,12417.0,47.1203,47.1804,47.1203,47.1461,12417.0
2021-03-02 14:40:00,54.84,54.89,54.82,54.84,14906.0,47.1375,47.1804,47.1203,47.1375,14906.0
2021-03-02 14:45:00,54.84,54.93,54.81,54.92,11944.0,47.1375,47.2148,47.1117,47.2062,11944.0
2021-03-02 14:50:00,54.94,55.01,54.89,55.0,12885.0,47.2234,47.2836,47.1804,47.275,12885.0
2021-03-02 14:55:00,54.97,55.01,54.89,54.93,11411.0,47.2492,47.2836,47.1804,47.2148,11411.0
2021-03-02 15:00:00,54.93,55.07,54.93,55.04,13949.0,47.2148,47.3352,47.2148,47.3094,13949.0
2021-03-02 15:05:00,55.05,55.13,55.05,55.08,21831.0,47.318,47.3867,47.318,47.3438,21831.0
2021-03-02 15:10:00,55.05,55.06,55.0,55.01,7767.0,47.318,47.3266,47.275,47.2836,7767.0
2021-03-02 15:15:00,55.02,55.02,54.91,54.98,13613.0,47.2922,47.2922,47.1976,47.2578,13613.0
2021-03-02 15:20:00,54.95,54.97,54.84,54.87,13250.0,47.232,47.2492,47.1375,47.1633,13250.0
2021-03-02 15:25:00,54.86,54.88,54.75,54.76,10521.0,47.1547,47.1718,47.0601,47.0687,10521.0
2021-03-02 15:30:00,54.76,54.79,54.7,54.75,22521.0,47.0687,47.0945,47.0171,47.0601,22521.0
2021-03-02 15:35:00,54.76,54.8,54.71,54.73,31376.0,47.0687,47.1031,47.0257,47.0429,31376.0
2021-03-02 15:40:00,54.73,54.84,54.73,54.8,30040.0,47.0429,47.1375,47.0429,47.1031,30040.0
2021-03-02 15:45:00,54.81,54.85,54.67,54.7,33925.0,47.1117,47.1461,46.9913,47.0171,33925.0
2021-03-02 15:50:00,54.71,54.75,54.67,54.69,57556.0,47.0257,47.0601,46.9913,47.0085,57556.0
2021-03-02 15:55:00,54.7,54.77,54.58,54.61,138800.0,47.0171,47.0773,46.914,46.9398,138800.0
2021-03-03 09:30:00,54.39,54.67,54.28,54.57,35968.0,46.7507,46.9913,46.6561,46.9054,35968.0
2021-03-03 09:35:00,54.51,54.56,54.35,54.37,14889.0,46.8538,46.8968,46.7163,46.7335,14889.0
2021-03-03 09:40:00,54.36,54.36,54.2,54.2,14915.0,46.7249,46.7249,46.5874,46.5874,14915.0
2021-03-03 09:45:00,54.21,54.5,54.13,54.47,25737.0,46.596,46.8452,46.5272,46.8194,25737.0
2021-03-03 09:50:00,54.48,54.55,54.37,54.46,23672.0,46.828,46.8882,46.7335,46.8108,23672.0
2021-03-03 09:55:00,54.42,54.45,54.15,54.15,17323.0,46.7765,46.8022,46.5444,46.5444,17323.0
2021-03-03 10:00:00,54.16,54.16,53.89,53.91,24810.0,46.553,46.553,46.3209,46.3381,24810.0
2021-03-03 10:05:00,53.9,54.03,53.88,53.94,10337.0,46.3295,46.4412,46.3123,46.3639,10337.0
2021-03-03 10:10:00,53.9,54.03,53.85,54.03,7521.0,46.3295,46.4412,46.2865,46.4412,7521.0
2021-03-03 10:15:00,54.01,54.01,53.86,53.93,8071.0,46.424,46.424,46.2951,46.3553,8071.0
2021-03-03 10:20:00,53.91,54.02,53.89,53.9,5029.0,46.3381,46.4326,46.3209,46.3295,5029.0
2021-03-03 10:25:00,53.93,54.03,53.9,54.03,24641.0,46.3553,46.4412,46.3295,46.4412,24641.0
2021-03-03 10:30:00,53.99,54.06,53.86,54.04,8444.0,46.4069,46.467,46.2951,46.4498,8444.0
2021-03-03 10:35:00,54.03,54.1,54.0,54.08,10100.0,46.4412,46.5014,46.4154,46.4842,10100.0
2021-03-03 10:40:00,54.07,54.12,54.04,54.04,25892.0,46.4756,46.5186,46.4498,46.4498,25892.0
2021-03-03 10:45:00,54.04,54.05,53.82,53.84,15090.0,46.4498,46.4584,46.2607,46.2779,15090.0
2021-03-03 10:50:00,53.84,53.99,53.83,53.91,15193.0,46.2779,46.4069,46.2693,46.3381,15193.0
2021-03-03 10:55:00,53.91,54.04,53.9,54.01,12058.0,46.3381,46.4498,46.3295,46.424,12058.0
2021-03-03 11:00:00,54.02,54.14,54.0,54.07,14767.0,46.4326,46.5358,46.4154,46.4756,14767.0
2021-03-03 11:05:00,54.08,54.26,54.07,54.16,5146.0,46.4842,46.6389,46.4756,46.553,5146.0
2021-03-03 11:10:00,54.15,54.16,53.99,54.04,7252.0,46.5444,46.553,46.4069,46.4498,7252.0
2021-03-03 11:15:00,54.0,54.16,53.98,54.16,8790.0,46.4154,46.553,46.3983,46.553,8790.0
2021-03-03 11:20:00,54.17,54.22,54.11,54.17,4169.0,46.5616,46.6045,46.51,46.5616,4169.0
2021-03-03 11:25:00,54.19,54.22,54.14,54.17,6243.0,46.5788,46.6045,46.5358,46.5616,6243.0
2021-03-03 11:30:00,54.19,54.22,54.15,54.18,5051.0,46.5788,46.6045,46.5444,46.5702,5051.0
2021-03-03 11:35:00,54.19,54.25,54.17,54.18,8466.0,46.5788,46.6303,46.5616,46.5702,8466.0
2021-03-03 11:40:00,54.18,54.21,54.13,54.21,6727.0,46.5702,46.596,46.5272,46.596,6727.0
2021-03-03 11:45:00,54.23,54.26,54.13,54.17,5876.0,46.6131,46.6389,46.5272,46.5616,5876.0
2021-03-03 11:50:00,54.14,54.22,54.14,54.18,5388.0,46.5358,46.6045,46.5358,46.5702,5388.0
2021-03-03 11:55:00,54.2,54.21,54.12,54.12,6055.0,46.5874,46.596,46.5186,46.5186,6055.0
2021-03-03 12:00:00,54.15,54.19,54.15,54.18,3419.0,46.5444,46.5788,46.5444,46.5702,3419.0
2021-03-03 12:05:00,54.19,54.22,54.16,54.19,2606.0,46.5788,46.6045,46.553,46.5788,2606.0
2021-03-03 12:10:00,54.19,54.22,54.18,54.2,5752.0,46.5788,46.6045,46.5702,46.5874,5752.0
2021-03-03 12:15:00,54.2,54.27,54.2,54.25,1875.0,46.5874,46.6475,46.5874,46.6303,1875.0
2021-03-03 12:20:00,54.28,54.34,54.28,54.31,7225.0,46.6561,46.7077,46.6561,46.6819,7225.0
2021-03-03 12:25:00,54.32,54.33,54.3,54.32,7677.0,46.6905,46.6991,46.6733,46.6905,7677.0
2021-03-03 12:30:00,54.35,54.36,54.29,54.35,4445.0,46.7163,46.7249,46.6647,46.7163,4445.0
2021-03-03 12:35:00,54.35,54.37,54.33,54.37,5141.0,46.7163,46.7335,46.6991,46.7335,5141.0
2021-03-03 12:40:00,54.36,54.37,54.21,54.27,7689.0,46.7249,46.7335,46.596,46.6475,7689.0
2021-03-03 12:45:00,54.25,54.35,54.24,54.35,3950.0,46.6303,46.7163,46.6217,46.7163,3950.0
2021-03-03 12:50:00,54.37,54.37,54.23,54.23,6094.0,46.7335,46.7335,46.6131,46.6131,6094.0
2021-03-03 12:55:00,54.21,54.21,54.13,54.14,5036.0,46.596,46.596,46.5272,46.5358,5036.0
2021-03-03 13:00:00,54.11,54.16,54.11,54.15,5977.0,46.51,46.553,46.51,46.5444,5977.0
2021-03-03 13:05:00,54.15,54.17,53.86,53.91,162383.0,46.5444,46.5616,46.2951,46.3381,162383.0
2021-03-03 13:10:00,53.9,53.93,53.81,53.82,93502.0,46.3295,46.3553,46.2521,46.2607,93502.0
2021-03-03 13:15:00,53.85,53.97,53.83,53.93,17052.0,46.2865,46.3897,46.2693,46.3553,17052.0
2021-03-03 13:20:00,53.93,53.95,53.86,53.94,20814.0,46.3553,46.3725,46.2951,46.3639,20814.0
2021-03-03 13:25:00,53.93,53.96,53.82,53.85,20489.0,46.3553,46.3811,46.2607,46.2865,20489.0
2021-03-03 13:30:00,53.83,53.9,53.77,53.89,86914.0,46.2693,46.3295,46.2178,46.3209,86914.0
2021-03-03 13:35:00,53.9,53.98,53.9,53.96,26677.0,46.3295,46.3983,46.3295,46.3811,26677.0
2021-03-03 13:40:00,53.94,53.96,53.88,53.88,16576.0,46.3639,46.3811,46.3123,46.3123,16576.0
2021-03-03 13:45:00,53.89,53.96,53.87,53.91,10789.0,46.3209,46.3811,46.3037,46.3381,10789.0
2021-03-03 13:50:00,53.91,53.94,53.8,53.9,21439.0,46.3381,46.3639,46.2435,46.3295,21439.0
2021-03-03 13:55:00,53.9,54.07,53.86,54.07,8430.0,46.3295,46.4756,46.2951,46.4756,8430.0
2021-03-03 14:00:00,54.05,54.13,54.02,54.07,8771.0,46.4584,46.5272,46.4326,46.4756,8771.0
2021-03-03 14:05:00,54.09,54.18,54.09,54.12,9297.0,46.4928,46.5702,46.4928,46.5186,9297.0
2021-03-03 14:10:00,54.12,54.15,54.1,54.15,8512.0,46.5186,46.5444,46.5014,46.5444,8512.0
2021-03-03 14:15:00,54.15,54.23,54.14,54.23,10074.0,46.5444,46.6131,46.5358,46.6131,10074.0
2021-03-03 14:20:00,54.22,54.32,54.21,54.31,11120.0,46.6045,46.6905,46.596,46.6819,11120.0
2021-03-03 14:25:00,54.31,54.35,54.28,54.35,10565.0,46.6819,46.7163,46.6561,46.7163,10565.0
2021-03-03 14:30:00,54.34,54.34,54.13,54.2,7129.0,46.7077,46.7077,46.5272,46.5874,7129.0
2021-03-03 14:35:00,54.15,54.27,54.12,54.22,10640.0,46.5444,46.6475,46.5186,46.6045,10640.0
2021-03-03 14:40:00,54.22,54.26,54.17,54.2,12616.0,46.6045,46.6389,46.5616,46.5874,12616.0
2021-03-03 14:45:00,54.21,54.25,54.16,54.23,9426.0,46.596,46.6303,46.553,46.6131,9426.0
2021-03-03 14:50:00,54.25,54.26,54.2,54.24,8381.0,46.6303,46.6389,46.5874,46.6217,8381.0
2021-03-03 14:55:00,54.23,54.24,54.14,54.18,10697.0,46.6131,46.6217,46.5358,46.5702,10697.0
2021-03-03 15:00:00,54.18,54.18,54.04,54.04,16257.0,46.5702,46.5702,46.4498,46.4498,16257.0
2021-03-03 15:05:00,54.05,54.14,54.02,54.13,7419.0,46.4584,46.5358,46.4326,46.5272,7419.0
2021-03-03 15:10:00,54.14,54.22,54.13,54.15,12674.0,46.5358,46.6045,46.5272,46.5444,12674.0
2021-03-03 15:15:00,54.14,54.18,54.08,54.1,14934.0,46.5358,46.5702,46.4842,46.5014,14934.0
2021-03-03 15:20:00,54.11,54.14,54.08,54.08,14467.0,46.51,46.5358,46.4842,46.4842,14467.0
2021-03-03 15:25:00,54.09,54.25,54.08,54.25,16623.0,46.4928,46.6303,46.4842,46.6303,16623.0
2021-03-03 15:30:00,54.25,54.3,54.09,54.14,22592.0,46.6303,46.6733,46.4928,46.5358,22592.0
2021-03-03 15:35:00,54.15,54.22,54.13,54.16,18768.0,46.5444,46.6045,46.5272,46.553,18768.0
2021-03-03 15:40:00,54.16,54.23,54.14,54.17,24425.0,46.553,46.6131,46.5358,46.5616,24425.0
2021-03-03 15:45:00,54.16,54.24,54.14,54.15,34031.0,46.553,46.6217,46.5358,46.5444,34031.0
2021-03-03 15:50:00,54.13,54.16,54.06,54.08,44930.0,46.5272,46.553,46.467,46.4842,44930.0
2021-03-03 15:55:00,54.08,54.3,54.08,54.25,216396.0,46.4842,46.6733,46.4842,46.6303,216396.0
2021-03-04 09:30:00,54.29,54.33,54.0,54.18,45175.0,46.6647,46.6991,46.4154,46.5702,45175.0
2021-03-04 09:35:00,54.19,54.35,54.13,54.29,9915.0,46.5788,46.7163,46.5272,46.6647,9915.0
2021-03-04 09:40:00,54.29,54.54,54.25,54.54,8117.0,46.6647,46.8796,46.6303,46.8796,8117.0
2021-03-04 09:45:00,54.6,54.73,54.46,54.53,8032.0,46.9312,47.0429,46.8108,46.871,8032.0
2021-03-04 09:50:00,54.5,54.75,54.48,54.71,4993.0,46.8452,47.0601,46.828,47.0257,4993.0
2021-03-04 09:55:00,54.7,54.87,54.65,54.81,6509.0,47.0171,47.1633,46.9742,47.1117,6509.0
2021-03-04 10:00:00,54.82,54.94,54.77,54.91,6998.0,47.1203,47.2234,47.0773,47.1976,6998.0
2021-03-04 10:05:00,54.89,55.04,54.83,55.01,7313.0,47.1804,47.3094,47.1289,47.2836,7313.0
2021-03-04 10:10:00,54.98,55.1,54.91,54.91,22151.0,47.2578,47.3609,47.1976,47.1976,22151.0
2021-03-04 10:15:00,54.93,55.11,54.93,55.08,14414.0,47.2148,47.3695,47.2148,47.3438,14414.0
2021-03-04 10:20:00,55.07,55.11,54.95,55.09,12882.0,47.3352,47.3695,47.232,47.3524,12882.0
2021-03-04 10:25:00,55.05,55.15,54.96,55.08,14476.0,47.318,47.4039,47.2406,47.3438,14476.0
2021-03-04 10:30:00,55.08,55.19,55.07,55.13,10102.0,47.3438,47.4383,47.3352,47.3867,10102.0
2021-03-04 10:35:00,55.18,55.33,55.11,55.22,10304.0,47.4297,47.5586,47.3695,47.4641,10304.0
2021-03-04 10:40:00,55.2,55.33,55.18,55.21,14859.0,47.4469,47.5586,47.4297,47.4555,14859.0
2021-03-04 10:45:00,55.22,55.31,55.19,55.3,14291.0,47.4641,47.5415,47.4383,47.5329,14291.0
2021-03-04 10:50:00,55.28,55.29,55.08,55.15,10275.0,47.5157,47.5243,47.3438,47.4039,10275.0
2021-03-04 10:55:00,55.16,55.23,55.08,55.18,7664.0,47.4125,47.4727,47.3438,47.4297,7664.0
2021-03-04 11:00:00,55.14,55.25,55.13,55.22,8173.0,47.3953,47.4899,47.3867,47.4641,8173.0
2021-03-04 11:05:00,55.19,55.19,55.05,55.12,8324.0,47.4383,47.4383,47.318,47.3781,8324.0
2021-03-04 11:10:00,55.12,55.25,55.08,55.25,4951.0,47.3781,47.4899,47.3438,47.4899,4951.0
2021-03-04 11:15:00,55.25,55.25,55.13,55.14,7809.0,47.4899,47.4899,47.3867,47.3953,7809.0
2021-03-04 11:20:00,55.16,55.23,55.11,55.15,10170.0,47.4125,47.4727,47.3695,47.4039,10170.0
2021-03-04 11:25:00,55.14,55.22,55.14,55.22,3897.0,47.3953,47.4641,47.3953,47.4641,3897.0
2021-03-04 11:30:00,55.21,55.37,55.2,55.32,8597.0,47.4555,47.593,47.4469,47.55,8597.0
2021-03-04 11:35:00,55.3,55.32,55.26,55.29,6877.0,47.5329,47.55,47.4985,47.5243,6877.0
2021-03-04 11:40:00,55.29,55.38,55.27,55.31,11503.0,47.5243,47.6016,47.5071,47.5415,11503.0
2021-03-04 11:45:00,55.31,55.32,55.23,55.31,7587.0,47.5415,47.55,47.4727,47.5415,7587.0
2021-03-04 11:50:00,55.28,55.37,55.25,55.37,5782.0,47.5157,47.593,47.4899,47.593,5782.0
2021-03-04 11:55:00,55.38,55.48,55.36,55.45,10180.0,47.6016,47.6876,47.5844,47.6618,10180.0
2021-03-04 12:00:00,55.46,55.51,55.41,55.46,5599.0,47.6704,47.7134,47.6274,47.6704,5599.0
2021-03-04 12:05:00,55.46,55.57,55.43,55.56,6286.0,47.6704,47.7649,47.6446,47.7563,6286.0
2021-03-04 12:10:00,55.54,55.54,55.35,55.35,7346.0,47.7391,47.7391,47.5758,47.5758,7346.0
2021-03-04 12:15:00,55.35,55.45,55.29,55.29,22043.0,47.5758,47.6618,47.5243,47.5243,22043.0
2021-03-04 12:20:00,55.33,55.38,55.11,55.28,6043.0,47.5586,47.6016,47.3695,47.5157,6043.0
2021-03-04 12:25:00,55.26,55.28,55.09,55.19,13622.0,47.4985,47.5157,47.3524,47.4383,13622.0
2021-03-04 12:30:00,55.15,55.17,55.06,55.08,7850.0,47.4039,47.4211,47.3266,47.3438,7850.0
2021-03-04 12:35:00,55.05,55.1,55.0,55.04,12457.0,47.318,47.3609,47.275,47.3094,12457.0
2021-03-04 12:40:00,55.05,55.16,55.02,55.02,3425.0,47.318,47.4125,47.2922,47.2922,3425.0
2021-03-04 12:45:00,55.02,55.04,54.9,54.9,4586.0,47.2922,47.3094,47.189,47.189,4586.0
2021-03-04 12:50:00,54.9,54.99,54.84,54.87,6819.0,47.189,47.2664,47.1375,47.1633,6819.0
2021-03-04 12:55:00,54.87,54.89,54.69,54.69,8159.0,47.1633,47.1804,47.0085,47.0085,8159.0
2021-03-04 13:00:00,54.68,54.94,54.65,54.88,11692.0,46.9999,47.2234,46.9742,47.1718,11692.0
2021-03-04 13:05:00,54.86,54.93,54.8,54.85,7599.0,47.1547,47.2148,47.1031,47.1461,7599.0
2021-03-04 13:10:00,54.9,54.93,54.84,54.89,7650.0,47.189,47.2148,47.1375,47.1804,7650.0
2021-03-04 13:15:00,54.86,55.06,54.84,54.94,8442.0,47.1547,47.3266,47.1375,47.2234,8442.0
2021-03-04 13:20:00,54.92,54.92,54.71,54.78,9678.0,47.2062,47.2062,47.0257,47.0859,9678.0
2021-03-04 13:25:00,54.77,54.91,54.75,54.91,8166.0,47.0773,47.1976,47.0601,47.1976,8166.0
2021-03-04 13:30:00,54.87,54.89,54.68,54.72,8371.0,47.1633,47.1804,46.9999,47.0343,8371.0
2021-03-04 13:35:00,54.76,54.83,54.71,54.81,14985.0,47.0687,47.1289,47.0257,47.1117,14985.0
2021-03-04 13:40:00,54.78,54.81,54.67,54.74,12116.0,47.0859,47.1117,46.9913,47.0515,12116.0
2021-03-04 13:45:00,54.72,54.74,54.59,54.61,15933.0,47.0343,47.0515,46.9226,46.9398,15933.0
2021-03-04 13:50:00,54.61,54.62,54.42,54.42,25905.0,46.9398,46.9484,46.7765,46.7765,25905.0
2021-03-04 13:55:00,54.45,54.63,54.43,54.43,16577.0,46.8022,46.957,46.7851,46.7851,16577.0
2021-03-04 14:00:00,54.46,54.55,54.45,54.51,21501.0,46.8108,46.8882,46.8022,46.8538,21501.0
2021-03-04 14:05:00,54.51,54.73,54.49,54.63,10510.0,46.8538,47.0429,46.8366,46.957,10510.0
2021-03-04 14:10:00,54.65,54.78,54.59,54.75,13763.0,46.9742,47.0859,46.9226,47.0601,13763.0
2021-03-04 14:15:00,54.75,54.8,54.66,54.77,9548.0,47.0601,47.1031,46.9827,47.0773,9548.0
2021-03-04 14:20:00,54.77,54.82,54.74,54.74,10266.0,47.0773,47.1203,47.0515,47.0515,10266.0
2021-03-04 14:25:00,54.72,54.79,54.69,54.75,15112.0,47.0343,47.0945,47.0085,47.0601,15112.0
2021-03-04 14:30:00,54.69,54.71,54.61,54.61,10123.0,47.0085,47.0257,46.9398,46.9398,10123.0
2021-03-04 14:35:00,54.6,54.64,54.46,54.56,22346.0,46.9312,46.9656,46.8108,46.8968,22346.0
2021-03-04 14:40:00,54.56,54.71,54.54,54.69,14676.0,46.8968,47.0257,46.8796,47.0085,14676.0
2021-03-04 14:45:00,54.7,54.81,54.7,54.77,13548.0,47.0171,47.1117,47.0171,47.0773,13548.0
2021-03-04 14:50:00,54.75,54.77,54.63,54.7,15893.0,47.0601,47.0773,46.957,47.0171,15893.0
2021-03-04 14:55:00,54.73,54.82,54.72,54.73,13156.0,47.0429,47.1203,47.0343,47.0429,13156.0
2021-03-04 15:00:00,54.72,54.75,54.47,54.48,14891.0,47.0343,47.0601,46.8194,46.828,14891.0
2021-03-04 15:05:00,54.5,54.58,54.45,54.46,14292.0,46.8452,46.914,46.8022,46.8108,14292.0
2021-03-04 15:10:00,54.43,54.58,54.4,54.45,8849.0,46.7851,46.914,46.7593,46.8022,8849.0
2021-03-04 15:15:00,54.42,54.44,54.32,54.44,31370.0,46.7765,46.7936,46.6905,46.7936,31370.0
2021-03-04 15:20:00,54.47,54.47,54.32,54.37,16980.0,46.8194,46.8194,46.6905,46.7335,16980.0
2021-03-04 15:25:00,54.38,54.59,54.37,54.56,19249.0,46.7421,46.9226,46.7335,46.8968,19249.0
2021-03-04 15:30:00,54.53,54.7,54.5,54.7,22297.0,46.871,47.0171,46.8452,47.0171,22297.0
2021-03-04 15:35:00,54.69,54.78,54.65,54.66,50949.0,47.0085,47.0859,46.9742,46.9827,50949.0
2021-03-04 15:40:00,54.63,54.69,54.59,54.65,25918.0,46.957,47.0085,46.9226,46.9742,25918.0
2021-03-04 15:45:00,54.62,54.73,54.56,54.73,43473.0,46.9484,47.0429,46.8968,47.0429,43473.0
2021-03-04 15:50:00,54.74,54.88,54.69,54.7,61343.0,47.0515,47.1718,47.0085,47.0171,61343.0
2021-03-04 15:55:00,54.68,54.72,54.53,54.68,142642.0,46.9999,47.0343,46.871,46.9999,142642.0
2021-03-05 09:30:00,55.06,55.28,54.93,55.24,41908.0,47.3266,47.5157,47.2148,47.4813,41908.0
2021-03-05 09:35:00,55.24,55.43,55.08,55.26,17782.0,47.4813,47.6446,47.3438,47.4985,17782.0
2021-03-05 09:40:00,55.22,55.42,55.13,55.28,18799.0,47.4641,47.636,47.3867,47.5157,18799.0
2021-03-05 09:45:00,55.28,55.34,55.19,55.19,18357.0,47.5157,47.5672,47.4383,47.4383,18357.0
2021-03-05 09:50:00,55.16,55.2,55.06,55.12,10493.0,47.4125,47.4469,47.3266,47.3781,10493.0
2021-03-05 09:55:00,55.12,55.21,55.03,55.08,21164.0,47.3781,47.4555,47.3008,47.3438,21164.0
2021-03-05 10:00:00,55.08,55.21,55.04,55.06,11091.0,47.3438,47.4555,47.3094,47.3266,11091.0
2021-03-05 10:05:00,55.04,55.24,55.02,55.24,20471.0,47.3094,47.4813,47.2922,47.4813,20471.0
2021-03-05 10:10:00,55.24,55.35,55.19,55.27,15972.0,47.4813,47.5758,47.4383,47.5071,15972.0
2021-03-05 10:15:00,55.32,55.35,55.16,55.27,13993.0,47.55,47.5758,47.4125,47.5071,13993.0
2021-03-05 10:20:00,55.24,55.24,55.05,55.17,12725.0,47.4813,47.4813,47.318,47.4211,12725.0
2021-03-05 10:25:00,55.16,55.23,55.03,55.07,13035.0,47.4125,47.4727,47.3008,47.3352,13035.0
2021-03-05 10:30:00,55.05,55.25,55.02,55.25,14121.0,47.318,47.4899,47.2922,47.4899,14121.0
2021-03-05 10:35:00,55.27,55.36,55.26,55.33,10861.0,47.5071,47.5844,47.4985,47.5586,10861.0
2021-03-05 10:40:00,55.33,55.36,55.17,55.21,13520.0,47.5586,47.5844,47.4211,47.4555,13520.0
2021-03-05 10:45:00,55.18,55.21,55.1,55.14,15319.0,47.4297,47.4555,47.3609,47.3953,15319.0
2021-03-05 10:50:00,55.14,55.24,55.08,55.14,17011.0,47.3953,47.4813,47.3438,47.3953,17011.0
2021-03-05 10:55:00,55.14,55.38,55.13,55.38,12173.0,47.3953,47.6016,47.3867,47.6016,12173.0
2021-03-05 11:00:00,55.36,55.4,55.31,55.35,7154.0,47.5844,47.6188,47.5415,47.5758,7154.0
2021-03-05 11:05:00,55.32,55.35,55.2,55.35,11450.0,47.55,47.5758,47.4469,47.5758,11450.0
2021-03-05 11:10:00,55.36,55.51,55.35,55.51,13157.0,47.5844,47.7134,47.5758,47.7134,13157.0
2021-03-05 11:15:00,55.52,55.68,55.51,55.64,20349.0,47.722,47.8595,47.7134,47.8251,20349.0
2021-03-05 11:20:00,55.64,55.66,55.57,55.64,13158.0,47.8251,47.8423,47.7649,47.8251,13158.0
2021-03-05 11:25:00,55.65,55.76,55.65,55.66,12042.0,47.8337,47.9282,47.8337,47.8423,12042.0
2021-03-05 11:30:00,55.66,55.71,55.51,55.52,14814.0,47.8423,47.8853,47.7134,47.722,14814.0
2021-03-05 11:35:00,55.54,55.56,55.38,55.38,7047.0,47.7391,47.7563,47.6016,47.6016,7047.0
2021-03-05 11:40:00,55.36,55.5,55.33,55.5,10877.0,47.5844,47.7048,47.5586,47.7048,10877.0
2021-03-05 11:45:00,55.54,55.59,55.46,55.59,11614.0,47.7391,47.7821,47.6704,47.7821,11614.0
2021-03-05 11:50:00,55.59,55.67,55.53,55.53,32434.0,47.7821,47.8509,47.7306,47.7306,32434.0
2021-03-05 11:55:00,55.55,55.75,55.55,55.75,16585.0,47.7477,47.9197,47.7477,47.9197,16585.0
2021-03-05 12:00:00,55.73,55.87,55.73,55.85,7252.0,47.9025,48.0228,47.9025,48.0056,7252.0
2021-03-05 12:05:00,55.89,55.98,55.89,55.95,9214.0,48.04,48.1173,48.04,48.0916,9214.0
2021-03-05 12:10:00,55.94,55.97,55.8,55.8,5465.0,48.083,48.1088,47.9626,47.9626,5465.0
2021-03-05 12:15:00,55.84,55.88,55.8,55.8,6218.0,47.997,48.0314,47.9626,47.9626,6218.0
2021-03-05 12:20:00,55.8,55.89,55.76,55.81,7740.0,47.9626,48.04,47.9282,47.9712,7740.0
2021-03-05 12:25:00,55.78,55.84,55.72,55.82,11286.0,47.9454,47.997,47.8939,47.9798,11286.0
2021-03-05 12:30:00,55.82,55.85,55.75,55.75,7596.0,47.9798,48.0056,47.9197,47.9197,7596.0
2021-03-05 12:35:00,55.76,55.79,55.58,55.58,7246.0,47.9282,47.954,47.7735,47.7735,7246.0
2021-03-05 12:40:00,55.58,55.59,55.46,55.49,6759.0,47.7735,47.7821,47.6704,47.6962,6759.0
2021-03-05 12:45:00,55.49,55.54,55.47,55.54,24976.0,47.6962,47.7391,47.679,47.7391,24976.0
2021-03-05 12:50:00,55.52,55.58,55.43,55.43,7769.0,47.722,47.7735,47.6446,47.6446,7769.0
2021-03-05 12:55:00,55.46,55.53,55.37,55.45,7927.0,47.6704,47.7306,47.593,47.6618,7927.0
2021-03-05 13:00:00,55.42,55.57,55.42,55.54,19957.0,47.636,47.7649,47.636,47.7391,19957.0
2021-03-05 13:05:00,55.55,55.67,55.53,55.66,9540.0,47.7477,47.8509,47.7306,47.8423,9540.0
2021-03-05 13:10:00,55.68,55.7,55.56,55.58,7285.0,47.8595,47.8767,47.7563,47.7735,7285.0
2021-03-05 13:15:00,55.6,55.63,55.55,55.58,7398.0,47.7907,47.8165,47.7477,47.7735,7398.0
2021-03-05 13:20:00,55.57,55.65,55.55,55.61,8897.0,47.7649,47.8337,47.7477,47.7993,8897.0
2021-03-05 13:25:00,55.61,55.65,55.58,55.61,7668.0,47.7993,47.8337,47.7735,47.7993,7668.0
2021-03-05 13:30:00,55.61,55.63,55.55,55.59,7508.0,47.7993,47.8165,47.7477,47.7821,7508.0
2021-03-05 13:35:00,55.58,55.59,55.52,55.52,8948.0,47.7735,47.7821,47.722,47.722,8948.0
2021-03-05 13:40:00,55.54,55.69,55.51,55.67,7147.0,47.7391,47.8681,47.7134,47.8509,7147.0
2021-03-05 13:45:00,55.66,55.68,55.59,55.61,10994.0,47.8423,47.8595,47.7821,47.7993,10994.0
2021-03-05 13:50:00,55.61,55.81,55.61,55.77,12017.0,47.7993,47.9712,47.7993,47.9368,12017.0
2021-03-05 13:55:00,55.76,55.81,55.71,55.74,11928.0,47.9282,47.9712,47.8853,47.9111,11928.0
2021-03-05 14:00:00,55.78,55.79,55.64,55.72,10664.0,47.9454,47.954,47.8251,47.8939,10664.0
2021-03-05 14:05:00,55.68,55.76,55.65,55.67,11937.0,47.8595,47.9282,47.8337,47.8509,11937.0
2021-03-05 14:10:00,55.66,55.81,55.66,55.8,17903.0,47.8423,47.9712,47.8423,47.9626,17903.0
2021-03-05 14:15:00,55.82,55.9,55.82,55.87,8302.0,47.9798,48.0486,47.9798,48.0228,8302.0
2021-03-05 14:20:00,55.88,56.0,55.86,56.0,21455.0,48.0314,48.1345,48.0142,48.1345,21455.0
2021-03-05 14:25:00,56.0,56.0,55.91,55.99,9088.0,48.1345,48.1345,48.0572,48.1259,9088.0
2021-03-05 14:30:00,55.98,56.07,55.95,56.02,11039.0,48.1173,48.1947,48.0916,48.1517,11039.0
2021-03-05 14:35:00,56.02,56.08,56.0,56.06,13558.0,48.1517,48.2033,48.1345,48.1861,13558.0
2021-03-05 14:40:00,56.05,56.06,56.01,56.02,16899.0,48.1775,48.1861,48.1431,48.1517,16899.0
2021-03-05 14:45:00,56.03,56.07,55.99,56.05,15864.0,48.1603,48.1947,48.1259,48.1775,15864.0
2021-03-05 14:50:00,56.05,56.08,56.0,56.08,11880.0,48.1775,48.2033,48.1345,48.2033,11880.0
2021-03-05 14:55:00,56.08,56.14,56.07,56.13,29118.0,48.2033,48.2549,48.1947,48.2463,29118.0
2021-03-05 15:00:00,56.11,56.21,56.1,56.21,12287.0,48.2291,48.315,48.2205,48.315,12287.0
2021-03-05 15:05:00,56.21,56.23,56.15,56.19,18912.0,48.315,48.3322,48.2635,48.2979,18912.0
2021-03-05 15:10:00,56.19,56.21,56.11,56.16,18263.0,48.2979,48.315,48.2291,48.2721,18263.0
2021-03-05 15:15:00,56.18,56.22,56.06,56.22,19219.0,48.2893,48.3236,48.1861,48.3236,19219.0
2021-03-05 15:20:00,56.22,56.28,56.19,56.25,18821.0,48.3236,48.3752,48.2979,48.3494,18821.0
2021-03-05 15:25:00,56.27,56.29,56.19,56.27,17695.0,48.3666,48.3838,48.2979,48.3666,17695.0
2021-03-05 15:30:00,56.27,56.33,56.2,56.33,21973.0,48.3666,48.4182,48.3064,48.4182,21973.0
2021-03-05 15:35:00,56.33,56.36,56.24,56.36,30661.0,48.4182,48.444,48.3408,48.444,30661.0
2021-03-05 15:40:00,56.36,56.47,56.33,56.43,27780.0,48.444,48.5385,48.4182,48.5041,27780.0
2021-03-05 15:45:00,56.44,56.53,56.39,56.51,41339.0,48.5127,48.5901,48.4698,48.5729,41339.0
2021-03-05 15:50:00,56.51,56.63,56.46,56.54,72227.0,48.5729,48.6761,48.5299,48.5987,72227.0
2021-03-05 15:55:00,56.54,56.54,56.24,56.28,207773.0,48.5987,48.5987,48.3408,48.3752,207773.0
2021-03-08 09:30:00,56.02,56.18,55.74,56.04,40232.0,48.5818,48.7206,48.339,48.5991,40232.0
2021-03-08 09:35:00,56.02,56.25,56.0,56.16,17435.0,48.5818,48.7813,48.5645,48.7032,17435.0
2021-03-08 09:40:00,56.24,56.26,56.06,56.18,10357.0,48.7726,48.7899,48.6165,48.7206,10357.0
2021-03-08 09:45:00,56.25,56.33,56.22,56.32,6454.0,48.7813,48.8506,48.7552,48.842,6454.0
2021-03-08 09:50:00,56.35,56.44,56.31,56.32,7159.0,48.868,48.946,48.8333,48.842,7159.0
2021-03-08 09:55:00,56.32,56.37,56.14,56.14,9740.0,48.842,48.8853,48.6859,48.6859,9740.0
2021-03-08 10:00:00,56.19,56.39,56.15,56.39,6512.0,48.7292,48.9027,48.6945,48.9027,6512.0
2021-03-08 10:05:00,56.39,56.56,56.38,56.54,14969.0,48.9027,49.0501,48.894,49.0328,14969.0
2021-03-08 10:10:00,56.53,56.68,56.53,56.67,10804.0,49.0241,49.1542,49.0241,49.1455,10804.0
2021-03-08 10:15:00,56.68,56.74,56.51,56.58,21003.0,49.1542,49.2062,49.0067,49.0674,21003.0
2021-03-08 10:20:00,56.58,56.61,56.46,56.61,19274.0,49.0674,49.0935,48.9634,49.0935,19274.0
2021-03-08 10:25:00,56.63,56.7,56.54,56.62,16231.0,49.1108,49.1715,49.0328,49.1021,16231.0
2021-03-08 10:30:00,56.61,56.61,56.45,56.57,53079.0,49.0935,49.0935,48.9547,49.0588,53079.0
2021-03-08 10:35:00,56.55,56.55,56.39,56.4,25906.0,49.0414,49.0414,48.9027,48.9113,25906.0
2021-03-08 10:40:00,56.39,56.41,56.31,56.34,8799.0,48.9027,48.92,48.8333,48.8593,8799.0
2021-03-08 10:45:00,56.37,56.44,56.2,56.42,189478.0,48.8853,48.946,48.7379,48.9287,189478.0
2021-03-08 10:50:00,56.41,56.44,56.23,56.3,21678.0,48.92,48.946,48.7639,48.8246,21678.0
2021-03-08 10:55:00,56.32,56.48,56.26,56.33,63046.0,48.842,48.9807,48.7899,48.8506,63046.0
2021-03-08 11:00:00,56.35,56.48,56.35,56.4,42689.0,48.868,48.9807,48.868,48.9113,42689.0
2021-03-08 11:05:00,56.4,56.52,56.36,56.51,11072.0,48.9113,49.0154,48.8767,49.0067,11072.0
2021-03-08 11:10:00,56.51,56.64,56.5,56.59,7717.0,49.0067,49.1195,48.9981,49.0761,7717.0
2021-03-08 11:15:00,56.6,56.67,56.54,56.67,71701.0,49.0848,49.1455,49.0328,49.1455,71701.0
2021-03-08 11:20:00,56.7,56.81,56.68,56.81,29709.0,49.1715,49.2669,49.1542,49.2669,29709.0
2021-03-08 11:25:00,56.8,56.81,56.65,56.68,66617.0,49.2582,49.2669,49.1282,49.1542,66617.0
2021-03-08 11:30:00,56.68,56.69,56.58,56.6,23997.0,49.1542,49.1628,49.0674,49.0848,23997.0
2021-03-08 11:35:00,56.57,56.65,56.55,56.58,10995.0,49.0588,49.1282,49.0414,49.0674,10995.0
2021-03-08 11:40:00,56.58,56.73,56.57,56.68,13058.0,49.0674,49.1975,49.0588,49.1542,13058.0
2021-03-08 11:45:00,56.67,56.76,56.67,56.74,6956.0,49.1455,49.2235,49.1455,49.2062,6956.0
2021-03-08 11:50:00,56.72,56.79,56.72,56.77,15498.0,49.1889,49.2496,49.1889,49.2322,15498.0
2021-03-08 11:55:00,56.75,56.83,56.73,56.75,23639.0,49.2149,49.2843,49.1975,49.2149,23639.0
2021-03-08 12:00:00,56.75,56.85,56.74,56.83,5284.0,49.2149,49.3016,49.2062,49.2843,5284.0
2021-03-08 12:05:00,56.83,56.93,56.8,56.91,16284.0,49.2843,49.371,49.2582,49.3536,16284.0
2021-03-08 12:10:00,56.91,57.02,56.91,56.92,31483.0,49.3536,49.449,49.3536,49.3623,31483.0
2021-03-08 12:15:00,56.92,57.14,56.9,57.13,12996.0,49.3623,49.5531,49.345,49.5444,12996.0
2021-03-08 12:20:00,57.12,57.17,57.02,57.05,28065.0,49.5357,49.5791,49.449,49.475,28065.0
2021-03-08 12:25:00,57.05,57.09,57.02,57.06,14980.0,49.475,49.5097,49.449,49.4837,14980.0
2021-03-08 12:30:00,57.06,57.21,57.06,57.21,5537.0,49.4837,49.6138,49.4837,49.6138,5537.0
2021-03-08 12:35:00,57.2,57.28,57.2,57.28,5919.0,49.6051,49.6745,49.6051,49.6745,5919.0
2021-03-08 12:40:00,57.27,57.35,57.27,57.31,6224.0,49.6658,49.7352,49.6658,49.7005,6224.0
2021-03-08 12:45:00,57.31,57.34,57.23,57.32,6624.0,49.7005,49.7265,49.6311,49.7092,6624.0
2021-03-08 12:50:00,57.32,57.38,57.31,57.35,10853.0,49.7092,49.7612,49.7005,49.7352,10853.0
2021-03-08 12:55:00,57.34,57.34,57.19,57.23,8069.0,49.7265,49.7265,49.5965,49.6311,8069.0
2021-03-08 13:00:00,57.23,57.26,57.16,57.17,14457.0,49.6311,49.6572,49.5704,49.5791,14457.0
2021-03-08 13:05:00,57.17,57.26,57.16,57.26,16024.0,49.5791,49.6572,49.5704,49.6572,16024.0
2021-03-08 13:10:00,57.31,57.38,57.23,57.38,11148.0,49.7005,49.7612,49.6311,49.7612,11148.0
2021-03-08 13:15:00,57.38,57.43,57.35,57.38,6742.0,49.7612,49.8046,49.7352,49.7612,6742.0
2021-03-08 13:20:00,57.37,57.43,57.35,57.43,3723.0,49.7526,49.8046,49.7352,49.8046,3723.0
2021-03-08 13:25:00,57.43,57.47,57.41,57.44,6754.0,49.8046,49.8393,49.7872,49.8133,6754.0
2021-03-08 13:30:00,57.45,57.53,57.44,57.53,4809.0,49.8219,49.8913,49.8133,49.8913,4809.0
2021-03-08 13:35:00,57.5,57.53,57.41,57.43,12870.0,49.8653,49.8913,49.7872,49.8046,12870.0
2021-03-08 13:40:00,57.41,57.52,57.37,57.51,28177.0,49.7872,49.8826,49.7526,49.874,28177.0
2021-03-08 13:45:00,57.49,57.51,57.39,57.42,7456.0,49.8566,49.874,49.7699,49.7959,7456.0
2021-03-08 13:50:00,57.43,57.45,57.23,57.28,12397.0,49.8046,49.8219,49.6311,49.6745,12397.0
2021-03-08 13:55:00,57.27,57.3,57.18,57.18,6310.0,49.6658,49.6918,49.5878,49.5878,6310.0
2021-03-08 14:00:00,57.15,57.28,57.15,57.28,13087.0,49.5618,49.6745,49.5618,49.6745,13087.0
2021-03-08 14:05:00,57.28,57.37,57.23,57.37,22027.0,49.6745,49.7526,49.6311,49.7526,22027.0
2021-03-08 14:10:00,57.38,57.48,57.33,57.45,31425.0,49.7612,49.8479,49.7179,49.8219,31425.0
2021-03-08 14:15:00,57.49,57.64,57.49,57.6,11468.0,49.8566,49.9867,49.8566,49.952,11468.0
2021-03-08 14:20:00,57.61,57.62,57.48,57.54,8675.0,49.9607,49.9694,49.8479,49.9,8675.0
2021-03-08 14:25:00,57.58,57.65,57.55,57.65,6017.0,49.9347,49.9954,49.9087,49.9954,6017.0
2021-03-08 14:30:00,57.62,57.65,57.55,57.62,6322.0,49.9694,49.9954,49.9087,49.9694,6322.0
2021-03-08 14:35:00,57.61,57.66,57.57,57.6,11260.0,49.9607,50.004,49.926,49.952,11260.0
2021-03-08 14:40:00,57.6,57.62,57.46,57.47,8455.0,49.952,49.9694,49.8306,49.8393,8455.0
2021-03-08 14:45:00,57.46,57.48,57.27,57.3,16802.0,49.8306,49.8479,49.6658,49.6918,16802.0
2021-03-08 14:50:00,57.31,57.44,57.27,57.44,12605.0,49.7005,49.8133,49.6658,49.8133,12605.0
2021-03-08 14:55:00,57.43,57.54,57.39,57.54,5638.0,49.8046,49.9,49.7699,49.9,5638.0
2021-03-08 15:00:00,57.54,57.54,57.35,57.41,12964.0,49.9,49.9,49.7352,49.7872,12964.0
2021-03-08 15:05:00,57.39,57.49,57.36,57.42,8315.0,49.7699,49.8566,49.7439,49.7959,8315.0
2021-03-08 15:10:00,57.44,57.45,57.35,57.44,10242.0,49.8133,49.8219,49.7352,49.8133,10242.0
2021-03-08 15:15:00,57.44,57.48,57.32,57.34,8089.0,49.8133,49.8479,49.7092,49.7265,8089.0
2021-03-08 15:20:00,57.33,57.43,57.31,57.35,17329.0,49.7179,49.8046,49.7005,49.7352,17329.0
2021-03-08 15:25:00,57.33,57.41,57.32,57.39,11244.0,49.7179,49.7872,49.7092,49.7699,11244.0
2021-03-08 15:30:00,57.36,57.39,57.32,57.39,18631.0,49.7439,49.7699,49.7092,49.7699,18631.0
2021-03-08 15:35:00,57.4,57.44,57.33,57.38,26455.0,49.7786,49.8133,49.7179,49.7612,26455.0
2021-03-08 15:40:00,57.36,57.48,57.36,57.38,28929.0,49.7439,49.8479,49.7439,49.7612,28929.0
2021-03-08 15:45:00,57.39,57.43,57.31,57.31,50008.0,49.7699,49.8046,49.7005,49.7005,50008.0
2021-03-08 15:50:00,57.31,57.36,57.25,57.26,63738.0,49.7005,49.7439,49.6485,49.6572,63738.0
2021-03-08 15:55:00,57.25,57.29,57.07,57.07,198255.0,49.6485,49.6832,49.4924,49.4924,198255.0
2021-03-09 09:30:00,57.16,57.32,57.11,57.16,30528.0,49.5704,49.7092,49.5271,49.5704,30528.0
2021-03-09 09:35:00,57.21,57.57,57.21,57.52,12888.0,49.6138,49.926,49.6138,49.8826,12888.0
2021-03-09 09:40:00,57.49,57.65,57.36,57.63,9162.0,49.8566,49.9954,49.7439,49.978,9162.0
2021-03-09 09:45:00,57.68,57.78,57.5,57.5,6531.0,50.0214,50.1081,49.8653,49.8653,6531.0
2021-03-09 09:50:00,57.54,57.74,57.54,57.6,14959.0,49.9,50.0734,49.9,49.952,14959.0
2021-03-09 09:55:00,57.58,57.6,57.5,57.6,10085.0,49.9347,49.952,49.8653,49.952,10085.0
2021-03-09 10:00:00,57.65,57.8,57.62,57.76,25218.0,49.9954,50.1255,49.9694,50.0908,25218.0
2021-03-09 10:05:00,57.74,57.94,57.69,57.88,14213.0,50.0734,50.2469,50.0301,50.1948,14213.0
2021-03-09 10:10:00,57.87,57.88,57.8,57.81,13266.0,50.1862,50.1948,50.1255,50.1341,13266.0
2021-03-09 10:15:00,57.84,58.03,57.81,57.94,35527.0,50.1601,50.3249,50.1341,50.2469,35527.0
2021-03-09 10:20:00,57.97,58.04,57.86,57.93,14022.0,50.2729,50.3336,50.1775,50.2382,14022.0
2021-03-09 10:25:00,57.92,57.98,57.73,57.81,87473.0,50.2295,50.2816,50.0648,50.1341,87473.0
2021-03-09 10:30:00,57.79,58.02,57.76,58.0,36530.0,50.1168,50.3162,50.0908,50.2989,36530.0
2021-03-09 10:35:00,58.0,58.01,57.79,57.94,14759.0,50.2989,50.3076,50.1168,50.2469,14759.0
2021-03-09 10:40:00,57.95,58.0,57.85,57.91,22839.0,50.2555,50.2989,50.1688,50.2209,22839.0
2021-03-09 10:45:00,57.91,57.98,57.87,57.92,12495.0,50.2209,50.2816,50.1862,50.2295,12495.0
2021-03-09 10:50:00,57.93,57.96,57.87,57.92,29991.0,50.2382,50.2642,50.1862,50.2295,29991.0
2021-03-09 10:55:00,57.9,57.91,57.76,57.91,12941.0,50.2122,50.2209,50.0908,50.2209,12941.0
2021-03-09 11:00:00,57.9,58.0,57.85,57.93,16133.0,50.2122,50.2989,50.1688,50.2382,16133.0
2021-03-09 11:05:00,57.93,58.03,57.91,57.97,10954.0,50.2382,50.3249,50.2209,50.2729,10954.0
2021-03-09 11:10:00,57.98,58.01,57.95,57.99,8138.0,50.2816,50.3076,50.2555,50.2902,8138.0
2021-03-09 11:15:00,57.99,58.0,57.89,57.89,13340.0,50.2902,50.2989,50.2035,50.2035,13340.0
2021-03-09 11:20:00,57.87,57.87,57.81,57.83,8288.0,50.1862,50.1862,50.1341,50.1515,8288.0
2021-03-09 11:25:00,57.83,57.84,57.79,57.82,5743.0,50.1515,50.1601,50.1168,50.1428,5743.0
2021-03-09 11:30:00,57.82,57.84,57.75,57.81,10014.0,50.1428,50.1601,50.0821,50.1341,10014.0
2021-03-09 11:35:00,57.84,57.87,57.8,57.82,6219.0,50.1601,50.1862,50.1255,50.1428,6219.0
2021-03-09 11:40:00,57.83,57.86,57.76,57.76,8799.0,50.1515,50.1775,50.0908,50.0908,8799.0
2021-03-09 11:45:00,57.77,57.77,57.69,57.7,7804.0,50.0994,50.0994,50.0301,50.0387,7804.0
2021-03-09 11:50:00,57.67,57.67,57.58,57.65,14093.0,50.0127,50.0127,49.9347,49.9954,14093.0
2021-03-09 11:55:00,57.65,57.77,57.64,57.75,7390.0,49.9954,50.0994,49.9867,50.0821,7390.0
2021-03-09 12:00:00,57.79,57.83,57.72,57.73,4125.0,50.1168,50.1515,50.0561,50.0648,4125.0
2021-03-09 12:05:00,57.72,57.72,57.68,57.68,6652.0,50.0561,50.0561,50.0214,50.0214,6652.0
2021-03-09 12:10:00,57.69,57.81,57.67,57.79,12528.0,50.0301,50.1341,50.0127,50.1168,12528.0
2021-03-09 12:15:00,57.79,57.89,57.78,57.89,5293.0,50.1168,50.2035,50.1081,50.2035,5293.0
2021-03-09 12:20:00,57.9,57.96,57.89,57.95,7373.0,50.2122,50.2642,50.2035,50.2555,7373.0
2021-03-09 12:25:00,57.93,57.97,57.92,57.97,5154.0,50.2382,50.2729,50.2295,50.2729,5154.0
2021-03-09 12:30:00,57.94,57.98,57.93,57.98,6574.0,50.2469,50.2816,50.2382,50.2816,6574.0
2021-03-09 12:35:00,57.96,58.0,57.94,57.99,6964.0,50.2642,50.2989,50.2469,50.2902,6964.0
2021-03-09 12:40:00,58.0,58.03,57.96,58.0,8838.0,50.2989,50.3249,50.2642,50.2989,8838.0
2021-03-09 12:45:00,57.98,58.02,57.88,57.88,13300.0,50.2816,50.3162,50.1948,50.1948,13300.0
2021-03-09 12:50:00,57.88,57.88,57.77,57.77,15813.0,50.1948,50.1948,50.0994,50.0994,15813.0
2021-03-09 12:55:00,57.78,57.82,57.71,57.71,5553.0,50.1081,50.1428,50.0474,50.0474,5553.0
2021-03-09 13:00:00,57.73,57.77,57.7,57.74,7762.0,50.0648,50.0994,50.0387,50.0734,7762.0
2021-03-09 13:05:00,57.71,57.77,57.68,57.74,6328.0,50.0474,50.0994,50.0214,50.0734,6328.0
2021-03-09 13:10:00,57.74,57.76,57.71,57.72,7268.0,50.0734,50.0908,50.0474,50.0561,7268.0
2021-03-09 13:15:00,57.71,57.71,57.63,57.63,9965.0,50.0474,50.0474,49.978,49.978,9965.0
2021-03-09 13:20:00,57.62,57.66,57.59,57.63,5419.0,49.9694,50.004,49.9433,49.978,5419.0
2021-03-09 13:25:00,57.63,57.72,57.56,57.71,8061.0,49.978,50.0561,49.9173,50.0474,8061.0
2021-03-09 13:30:00,57.71,57.71,57.55,57.57,8278.0,50.0474,50.0474,49.9087,49.926,8278.0
2021-03-09 13:35:00,57.59,57.63,57.5,57.53,12635.0,49.9433,49.978,49.8653,49.8913,12635.0
2021-03-09 13:40:00,57.52,57.52,57.4,57.43,19793.0,49.8826,49.8826,49.7786,49.8046,19793.0
2021-03-09 13:45:00,57.43,57.52,57.41,57.5,11964.0,49.8046,49.8826,49.7872,49.8653,11964.0
2021-03-09 13:50:00,57.5,57.53,57.45,57.47,9136.0,49.8653,49.8913,49.8219,49.8393,9136.0
2021-03-09 13:55:00,57.47,57.49,57.42,57.47,9481.0,49.8393,49.8566,49.7959,49.8393,9481.0
2021-03-09 14:00:00,57.46,57.54,57.45,57.52,10606.0,49.8306,49.9,49.8219,49.8826,10606.0
2021-03-09 14:05:00,57.52,57.54,57.51,57.52,9094.0,49.8826,49.9,49.874,49.8826,9094.0
2021-03-09 14:10:00,57.52,57.54,57.43,57.45,11381.0,49.8826,49.9,49.8046,49.8219,11381.0
2021-03-09 14:15:00,57.44,57.44,57.34,57.4,13696.0,49.8133,49.8133,49.7265,49.7786,13696.0
2021-03-09 14:20:00,57.41,57.47,57.4,57.44,9326.0,49.7872,49.8393,49.7786,49.8133,9326.0
2021-03-09 14:25:00,57.44,57.44,57.35,57.37,10600.0,49.8133,49.8133,49.7352,49.7526,10600.0
2021-03-09 14:30:00,57.37,57.55,57.36,57.49,15127.0,49.7526,49.9087,49.7439,49.8566,15127.0
2021-03-09 14:35:00,57.52,57.63,57.5,57.59,12087.0,49.8826,49.978,49.8653,49.9433,12087.0
2021-03-09 14:40:00,57.58,57.63,57.55,57.55,10188.0,49.9347,49.978,49.9087,49.9087,10188.0
2021-03-09 14:45:00,57.55,57.63,57.51,57.61,18943.0,49.9087,49.978,49.874,49.9607,18943.0
2021-03-09 14:50:00,57.59,57.61,57.53,57.54,11650.0,49.9433,49.9607,49.8913,49.9,11650.0
2021-03-09 14:55:00,57.54,57.61,57.51,57.6,17713.0,49.9,49.9607,49.874,49.952,17713.0
2021-03-09 15:00:00,57.57,57.59,57.47,57.51,50563.0,49.926,49.9433,49.8393,49.874,50563.0
2021-03-09 15:05:00,57.52,57.64,57.51,57.59,8439.0,49.8826,49.9867,49.874,49.9433,8439.0
2021-03-09 15:10:00,57.59,57.59,57.51,57.53,14604.0,49.9433,49.9433,49.874,49.8913,14604.0
2021-03-09 15:15:00,57.54,57.56,57.51,57.53,14091.0,49.9,49.9173,49.874,49.8913,14091.0
2021-03-09 15:20:00,57.51,57.51,57.41,57.41,11476.0,49.874,49.874,49.7872,49.7872,11476.0
2021-03-09 15:25:00,57.43,57.5,57.42,57.5,20496.0,49.8046,49.8653,49.7959,49.8653,20496.0
2021-03-09 15:30:00,57.48,57.5,57.41,57.47,18705.0,49.8479,49.8653,49.7872,49.8393,18705.0
2021-03-09 15:35:00,57.47,57.56,57.4,57.52,27048.0,49.8393,49.9173,49.7786,49.8826,27048.0
2021-03-09 15:40:00,57.51,57.59,57.5,57.57,17835.0,49.874,49.9433,49.8653,49.926,17835.0
2021-03-09 15:45:00,57.56,57.58,57.5,57.54,29803.0,49.9173,49.9347,49.8653,49.9,29803.0
2021-03-09 15:50:00,57.54,57.74,57.52,57.74,75668.0,49.9,50.0734,49.8826,50.0734,75668.0
2021-03-09 15:55:00,57.71,57.74,57.53,57.53,149916.0,50.0474,50.0734,49.8913,49.8913,149916.0
2021-03-10 09:30:00,57.58,57.72,57.35,57.35,58258.0,49.9347,50.0561,49.7352,49.7352,58258.0
2021-03-10 09:35:00,57.37,57.71,57.37,57.56,13610.0,49.7526,50.0474,49.7526,49.9173,13610.0
2021-03-10 09:40:00,57.5,57.75,57.49,57.56,14375.0,49.8653,50.0821,49.8566,49.9173,14375.0
2021-03-10 09:45:00,57.6,57.68,57.54,57.6,11424.0,49.952,50.0214,49.9,49.952,11424.0
2021-03-10 09:50:00,57.63,57.82,57.57,57.76,7754.0,49.978,50.1428,49.926,50.0908,7754.0
2021-03-10 09:55:00,57.73,57.99,57.7,57.98,8417.0,50.0648,50.2902,50.0387,50.2816,8417.0
2021-03-10 10:00:00,58.0,58.18,57.99,58.11,19592.0,50.2989,50.455,50.2902,50.3943,19592.0
2021-03-10 10:05:00,58.07,58.08,57.9,57.97,9221.0,50.3596,50.3683,50.2122,50.2729,9221.0
2021-03-10 10:10:00,57.97,57.97,57.73,57.77,11737.0,50.2729,50.2729,50.0648,50.0994,11737.0
2021-03-10 10:15:00,57.81,57.81,57.68,57.75,5977.0,50.1341,50.1341,50.0214,50.0821,5977.0
2021-03-10 10:20:00,57.7,57.91,57.69,57.83,8402.0,50.0387,50.2209,50.0301,50.1515,8402.0
2021-03-10 10:25:00,57.83,57.93,57.8,57.92,10324.0,50.1515,50.2382,50.1255,50.2295,10324.0
2021-03-10 10:30:00,57.86,57.86,57.75,57.77,7753.0,50.1775,50.1775,50.0821,50.0994,7753.0
2021-03-10 10:35:00,57.76,57.99,57.74,57.96,9290.0,50.0908,50.2902,50.0734,50.2642,9290.0
2021-03-10 10:40:00,57.99,58.09,57.95,58.08,8037.0,50.2902,50.377,50.2555,50.3683,8037.0
2021-03-10 10:45:00,58.06,58.16,58.03,58.16,10578.0,50.3509,50.4377,50.3249,50.4377,10578.0
2021-03-10 10:50:00,58.16,58.22,58.05,58.05,13662.0,50.4377,50.4897,50.3423,50.3423,13662.0
2021-03-10 10:55:00,58.05,58.11,57.93,58.08,12417.0,50.3423,50.3943,50.2382,50.3683,12417.0
2021-03-10 11:00:00,58.07,58.07,57.9,57.99,9110.0,50.3596,50.3596,50.2122,50.2902,9110.0
2021-03-10 11:05:00,57.97,58.02,57.85,58.0,28543.0,50.2729,50.3162,50.1688,50.2989,28543.0
2021-03-10 11:10:00,58.01,58.02,57.78,57.83,27770.0,50.3076,50.3162,50.1081,50.1515,27770.0
2021-03-10 11:15:00,57.85,57.88,57.73,57.84,17329.0,50.1688,50.1948,50.0648,50.1601,17329.0
2021-03-10 11:20:00,57.82,57.84,57.78,57.83,8209.0,50.1428,50.1601,50.1081,50.1515,8209.0
2021-03-10 11:25:00,57.83,57.84,57.74,57.76,4575.0,50.1515,50.1601,50.0734,50.0908,4575.0
2021-03-10 11:30:00,57.77,57.79,57.69,57.72,9538.0,50.0994,50.1168,50.0301,50.0561,9538.0
2021-03-10 11:35:00,57.72,57.75,57.64,57.64,8235.0,50.0561,50.0821,49.9867,49.9867,8235.0
2021-03-10 11:40:00,57.66,57.67,57.48,57.48,10429.0,50.004,50.0127,49.8479,49.8479,10429.0
2021-03-10 11:45:00,57.46,57.5,57.4,57.42,19098.0,49.8306,49.8653,49.7786,49.7959,19098.0
2021-03-10 11:50:00,57.43,57.45,57.26,57.39,17109.0,49.8046,49.8219,49.6572,49.7699,17109.0
2021-03-10 11:55:00,57.38,57.39,57.27,57.29,8177.0,49.7612,49.7699,49.6658,49.6832,8177.0
2021-03-10 12:00:00,57.28,57.48,57.28,57.48,5510.0,49.6745,49.8479,49.6745,49.8479,5510.0
2021-03-10 12:05:00,57.47,57.49,57.36,57.36,4925.0,49.8393,49.8566,49.7439,49.7439,4925.0
2021-03-10 12:10:00,57.36,57.5,57.35,57.47,11762.0,49.7439,49.8653,49.7352,49.8393,11762.0
2021-03-10 12:15:00,57.46,57.46,57.34,57.34,4977.0,49.8306,49.8306,49.7265,49.7265,4977.0
2021-03-10 12:20:00,57.34,57.51,57.33,57.51,7853.0,49.7265,49.874,49.7179,49.874,7853.0
2021-03-10 12:25:00,57.51,57.56,57.46,57.54,7088.0,49.874,49.9173,49.8306,49.9,7088.0
2021-03-10 12:30:00,57.52,57.57,57.48,57.53,4042.0,49.8826,49.926,49.8479,49.8913,4042.0
2021-03-10 12:35:00,57.51,57.58,57.47,57.58,6097.0,49.874,49.9347,49.8393,49.9347,6097.0
2021-03-10 12:40:00,57.59,57.63,57.55,57.55,5241.0,49.9433,49.978,49.9087,49.9087,5241.0
2021-03-10 12:45:00,57.57,57.57,57.51,57.51,10366.0,49.926,49.926,49.874,49.874,10366.0
2021-03-10 12:50:00,57.5,57.54,57.45,57.54,11902.0,49.8653,49.9,49.8219,49.9,11902.0
2021-03-10 12:55:00,57.52,57.52,57.45,57.46,3794.0,49.8826,49.8826,49.8219,49.8306,3794.0
2021-03-10 13:00:00,57.45,57.53,57.39,57.49,15986.0,49.8219,49.8913,49.7699,49.8566,15986.0
2021-03-10 13:05:00,57.52,57.58,57.5,57.57,8758.0,49.8826,49.9347,49.8653,49.926,8758.0
2021-03-10 13:10:00,57.59,57.62,57.55,57.61,10871.0,49.9433,49.9694,49.9087,49.9607,10871.0
2021-03-10 13:15:00,57.6,57.61,57.56,57.6,10725.0,49.952,49.9607,49.9173,49.952,10725.0
2021-03-10 13:20:00,57.6,57.68,57.6,57.64,6881.0,49.952,50.0214,49.952,49.9867,6881.0
2021-03-10 13:25:00,57.64,57.65,57.54,57.55,14393.0,49.9867,49.9954,49.9,49.9087,14393.0
2021-03-10 13:30:00,57.56,57.6,57.53,57.57,9474.0,49.9173,49.952,49.8913,49.926,9474.0
2021-03-10 13:35:00,57.57,57.64,57.53,57.62,10875.0,49.926,49.9867,49.8913,49.9694,10875.0
2021-03-10 13:40:00,57.6,57.72,57.6,57.68,28624.0,49.952,50.0561,49.952,50.0214,28624.0
2021-03-10 13:45:00,57.69,57.79,57.69,57.77,13051.0,50.0301,50.1168,50.0301,50.0994,13051.0
2021-03-10 13:50:00,57.78,57.79,57.66,57.72,16740.0,50.1081,50.1168,50.004,50.0561,16740.0
2021-03-10 13:55:00,57.71,57.71,57.64,57.67,12686.0,50.0474,50.0474,49.9867,50.0127,12686.0
2021-03-10 14:00:00,57.67,57.67,57.59,57.63,15530.0,50.0127,50.0127,49.9433,49.978,15530.0
2021-03-10 14:05:00,57.64,57.67,57.6,57.65,18460.0,49.9867,50.0127,49.952,49.9954,18460.0
2021-03-10 14:10:00,57.65,57.72,57.62,57.64,15137.0,49.9954,50.0561,49.9694,49.9867,15137.0
2021-03-10 14:15:00,57.63,57.69,57.59,57.69,11343.0,49.978,50.0301,49.9433,50.0301,11343.0
2021-03-10 14:20:00,57.69,57.75,57.67,57.69,15222.0,50.0301,50.0821,50.0127,50.0301,15222.0
2021-03-10 14:25:00,57.69,57.73,57.6,57.6,15573.0,50.0301,50.0648,49.952,49.952,15573.0
2021-03-10 14:30:00,57.6,57.73,57.6,57.72,13722.0,49.952,50.0648,49.952,50.0561,13722.0
2021-03-10 14:35:00,57.72,57.77,57.71,57.77,8286.0,50.0561,50.0994,50.0474,50.0994,8286.0
2021-03-10 14:40:00,57.77,57.78,57.63,57.69,13420.0,50.0994,50.1081,49.978,50.0301,13420.0
2021-03-10 14:45:00,57.69,57.76,57.69,57.72,23731.0,50.0301,50.0908,50.0301,50.0561,23731.0
2021-03-10 14:50:00,57.73,57.74,57.69,57.71,6707.0,50.0648,50.0734,50.0301,50.0474,6707.0
2021-03-10 14:55:00,57.71,57.73,57.66,57.7,14112.0,50.0474,50.0648,50.004,50.0387,14112.0
2021-03-10 15:00:00,57.7,57.7,57.65,57.66,15168.0,50.0387,50.0387,49.9954,50.004,15168.0
2021-03-10 15:05:00,57.66,57.69,57.62,57.66,13008.0,50.004,50.0301,49.9694,50.004,13008.0
2021-03-10 15:10:00,57.66,57.7,57.65,57.67,14363.0,50.004,50.0387,49.9954,50.0127,14363.0
2021-03-10 15:15:00,57.67,57.71,57.65,57.69,14373.0,50.0127,50.0474,49.9954,50.0301,14373.0
2021-03-10 15:20:00,57.69,57.74,57.67,57.72,17497.0,50.0301,50.0734,50.0127,50.0561,17497.0
2021-03-10 15:25:00,57.73,57.73,57.65,57.7,17261.0,50.0648,50.0648,49.9954,50.0387,17261.0
2021-03-10 15:30:00,57.7,57.81,57.68,57.71,22520.0,50.0387,50.1341,50.0214,50.0474,22520.0
2021-03-10 15:35:00,57.69,57.69,57.63,57.68,31329.0,50.0301,50.0301,49.978,50.0214,31329.0
2021-03-10 15:40:00,57.68,57.68,57.56,57.61,38940.0,50.0214,50.0214,49.9173,49.9607,38940.0
2021-03-10 15:45:00,57.6,57.67,57.59,57.67,57684.0,49.952,50.0127,49.9433,50.0127,57684.0
2021-03-10 15:50:00,57.67,57.79,57.67,57.73,71893.0,50.0127,50.1168,50.0127,50.0648,71893.0
2021-03-10 15:55:00,57.72,57.78,57.68,57.74,96741.0,50.0561,50.1081,50.0214,50.0734,96741.0
2021-03-11 09:30:00,57.46,57.87,57.46,57.68,39652.0,49.8306,50.1862,49.8306,50.0214,39652.0
2021-03-11 09:35:00,57.69,57.74,57.59,57.62,11954.0,50.0301,50.0734,49.9433,49.9694,11954.0
2021-03-11 09:40:00,57.6,57.79,57.52,57.68,10685.0,49.952,50.1168,49.8826,50.0214,10685.0
2021-03-11 09:45:00,57.68,57.78,57.68,57.68,6152.0,50.0214,50.1081,50.0214,50.0214,6152.0
2021-03-11 09:50:00,57.65,57.8,57.64,57.76,2948.0,49.9954,50.1255,49.9867,50.0908,2948.0
2021-03-11 09:55:00,57.75,57.94,57.75,57.93,4843.0,50.0821,50.2469,50.0821,50.2382,4843.0
2021-03-11 10:00:00,57.89,57.89,57.74,57.82,6344.0,50.2035,50.2035,50.0734,50.1428,6344.0
2021-03-11 10:05:00,57.77,57.8,57.64,57.64,9531.0,50.0994,50.1255,49.9867,49.9867,9531.0
2021-03-11 10:10:00,57.62,57.72,57.59,57.68,8728.0,49.9694,50.0561,49.9433,50.0214,8728.0
2021-03-11 10:15:00,57.67,57.76,57.64,57.76,4271.0,50.0127,50.0908,49.9867,50.0908,4271.0
2021-03-11 10:20:00,57.71,57.71,57.6,57.63,5853.0,50.0474,50.0474,49.952,49.978,5853.0
2021-03-11 10:25:00,57.63,57.66,57.58,57.62,10981.0,49.978,50.004,49.9347,49.9694,10981.0
2021-03-11 10:30:00,57.61,57.61,57.46,57.53,10063.0,49.9607,49.9607,49.8306,49.8913,10063.0
2021-03-11 10:35:00,57.51,57.53,57.46,57.52,8120.0,49.874,49.8913,49.8306,49.8826,8120.0
2021-03-11 10:40:00,57.52,57.53,57.44,57.44,6003.0,49.8826,49.8913,49.8133,49.8133,6003.0
2021-03-11 10:45:00,57.44,57.56,57.42,57.53,20372.0,49.8133,49.9173,49.7959,49.8913,20372.0
2021-03-11 10:50:00,57.53,57.65,57.53,57.65,5370.0,49.8913,49.9954,49.8913,49.9954,5370.0
2021-03-11 10:55:00,57.61,57.66,57.55,57.55,14605.0,49.9607,50.004,49.9087,49.9087,14605.0
2021-03-11 11:00:00,57.55,57.63,57.48,57.48,19921.0,49.9087,49.978,49.8479,49.8479,19921.0
2021-03-11 11:05:00,57.52,57.57,57.47,57.5,24271.0,49.8826,49.926,49.8393,49.8653,24271.0
2021-03-11 11:10:00,57.51,57.52,57.49,57.49,10565.0,49.874,49.8826,49.8566,49.8566,10565.0
2021-03-11 11:15:00,57.5,57.58,57.46,57.57,20911.0,49.8653,49.9347,49.8306,49.926,20911.0
2021-03-11 11:20:00,57.55,57.55,57.47,57.55,11024.0,49.9087,49.9087,49.8393,49.9087,11024.0
2021-03-11 11:25:00,57.56,57.57,57.47,57.56,25602.0,49.9173,49.926,49.8393,49.9173,25602.0
2021-03-11 11:30:00,57.58,57.61,57.53,57.58,21300.0,49.9347,49.9607,49.8913,49.9347,21300.0
2021-03-11 11:35:00,57.57,57.59,57.52,57.58,20003.0,49.926,49.9433,49.8826,49.9347,20003.0
2021-03-11 11:40:00,57.57,57.59,57.51,57.59,6671.0,49.926,49.9433,49.874,49.9433,6671.0
2021-03-11 11:45:00,57.55,57.6,57.53,57.57,29705.0,49.9087,49.952,49.8913,49.926,29705.0
2021-03-11 11:50:00,57.59,57.59,57.53,57.57,12066.0,49.9433,49.9433,49.8913,49.926,12066.0
2021-03-11 11:55:00,57.58,57.58,57.51,57.53,13347.0,49.9347,49.9347,49.874,49.8913,13347.0
2021-03-11 12:00:00,57.53,57.57,57.5,57.55,5321.0,49.8913,49.926,49.8653,49.9087,5321.0
2021-03-11 12:05:00,57.55,57.59,57.54,57.55,22278.0,49.9087,49.9433,49.9,49.9087,22278.0
2021-03-11 12:10:00,57.54,57.57,57.51,57.57,5427.0,49.9,49.926,49.874,49.926,5427.0
2021-03-11 12:15:00,57.58,57.61,57.51,57.53,6789.0,49.9347,49.9607,49.874,49.8913,6789.0
2021-03-11 12:20:00,57.54,57.54,57.47,57.52,5769.0,49.9,49.9,49.8393,49.8826,5769.0
2021-03-11 12:25:00,57.54,57.55,57.39,57.41,15902.0,49.9,49.9087,49.7699,49.7872,15902.0
2021-03-11 12:30:00,57.41,57.5,57.39,57.49,10300.0,49.7872,49.8653,49.7699,49.8566,10300.0
2021-03-11 12:35:00,57.49,57.55,57.44,57.46,10266.0,49.8566,49.9087,49.8133,49.8306,10266.0
2021-03-11 12:40:00,57.44,57.5,57.44,57.46,7068.0,49.8133,49.8653,49.8133,49.8306,7068.0
2021-03-11 12:45:00,57.47,57.52,57.45,57.47,4254.0,49.8393,49.8826,49.8219,49.8393,4254.0
2021-03-11 12:50:00,57.46,57.5,57.44,57.49,8270.0,49.8306,49.8653,49.8133,49.8566,8270.0
2021-03-11 12:55:00,57.48,57.5,57.47,57.5,7197.0,49.8479,49.8653,49.8393,49.8653,7197.0
2021-03-11 13:00:00,57.5,57.54,57.48,57.53,9552.0,49.8653,49.9,49.8479,49.8913,9552.0
2021-03-11 13:05:00,57.54,57.58,57.46,57.51,12766.0,49.9,49.9347,49.8306,49.874,12766.0
2021-03-11 13:10:00,57.5,57.55,57.48,57.49,15800.0,49.8653,49.9087,49.8479,49.8566,15800.0
2021-03-11 13:15:00,57.49,57.5,57.4,57.43,11019.0,49.8566,49.8653,49.7786,49.8046,11019.0
2021-03-11 13:20:00,57.43,57.45,57.35,57.39,9405.0,49.8046,49.8219,49.7352,49.7699,9405.0
2021-03-11 13:25:00,57.39,57.41,57.36,57.36,8848.0,49.7699,49.7872,49.7439,49.7439,8848.0
2021-03-11 13:30:00,57.37,57.42,57.37,57.41,14536.0,49.7526,49.7959,49.7526,49.7872,14536.0
2021-03-11 13:35:00,57.42,57.42,57.36,57.42,10364.0,49.7959,49.7959,49.7439,49.7959,10364.0
2021-03-11 13:40:00,57.42,57.48,57.4,57.46,15485.0,49.7959,49.8479,49.7786,49.8306,15485.0
2021-03-11 13:45:00,57.46,57.48,57.4,57.42,12308.0,49.8306,49.8479,49.7786,49.7959,12308.0
2021-03-11 13:50:00,57.42,57.46,57.36,57.46,14597.0,49.7959,49.8306,49.7439,49.8306,14597.0
2021-03-11 13:55:00,57.46,57.51,57.4,57.41,35499.0,49.8306,49.874,49.7786,49.7872,35499.0
2021-03-11 14:00:00,57.41,57.44,57.36,57.39,22574.0,49.7872,49.8133,49.7439,49.7699,22574.0
2021-03-11 14:05:00,57.38,57.43,57.35,57.42,9140.0,49.7612,49.8046,49.7352,49.7959,9140.0
2021-03-11 14:10:00,57.43,57.43,57.4,57.41,10780.0,49.8046,49.8046,49.7786,49.7872,10780.0
2021-03-11 14:15:00,57.4,57.4,57.33,57.35,21206.0,49.7786,49.7786,49.7179,49.7352,21206.0
2021-03-11 14:20:00,57.36,57.4,57.36,57.37,12535.0,49.7439,49.7786,49.7439,49.7526,12535.0
2021-03-11 14:25:00,57.38,57.43,57.34,57.37,9824.0,49.7612,49.8046,49.7265,49.7526,9824.0
2021-03-11 14:30:00,57.37,57.45,57.35,57.43,12494.0,49.7526,49.8219,49.7352,49.8046,12494.0
2021-03-11 14:35:00,57.43,57.44,57.4,57.4,14153.0,49.8046,49.8133,49.7786,49.7786,14153.0
2021-03-11 14:40:00,57.4,57.41,57.35,57.36,5655.0,49.7786,49.7872,49.7352,49.7439,5655.0
2021-03-11 14:45:00,57.37,57.37,57.32,57.32,7653.0,49.7526,49.7526,49.7092,49.7092,7653.0
2021-03-11 14:50:00,57.31,57.38,57.29,57.34,29187.0,49.7005,49.7612,49.6832,49.7265,29187.0
2021-03-11 14:55:00,57.32,57.33,57.21,57.23,22571.0,49.7092,49.7179,49.6138,49.6311,22571.0
2021-03-11 15:00:00,57.24,57.26,57.18,57.19,7872.0,49.6398,49.6572,49.5878,49.5965,7872.0
2021-03-11 15:05:00,57.18,57.18,57.14,57.17,8026.0,49.5878,49.5878,49.5531,49.5791,8026.0
2021-03-11 15:10:00,57.16,57.17,57.14,57.16,8279.0,49.5704,49.5791,49.5531,49.5704,8279.0
2021-03-11 15:15:00,57.15,57.17,57.11,57.11,13024.0,49.5618,49.5791,49.5271,49.5271,13024.0
2021-03-11 15:20:00,57.12,57.13,57.03,57.07,28981.0,49.5357,49.5444,49.4577,49.4924,28981.0
2021-03-11 15:25:00,57.07,57.08,57.01,57.03,18687.0,49.4924,49.5011,49.4404,49.4577,18687.0
2021-03-11 15:30:00,57.02,57.02,56.93,56.97,20834.0,49.449,49.449,49.371,49.4057,20834.0
2021-03-11 15:35:00,56.99,56.99,56.9,56.94,21234.0,49.423,49.423,49.345,49.3796,21234.0
2021-03-11 15:40:00,56.95,57.03,56.94,56.99,19772.0,49.3883,49.4577,49.3796,49.423,19772.0
2021-03-11 15:45:00,56.98,57.0,56.93,56.97,26734.0,49.4143,49.4317,49.371,49.4057,26734.0
2021-03-11 15:50:00,56.96,57.06,56.93,56.94,48265.0,49.397,49.4837,49.371,49.3796,48265.0
2021-03-11 15:55:00,56.94,56.99,56.76,56.77,220155.0,49.3796,49.423,49.2235,49.2322,220155.0
2021-03-12 09:30:00,57.26,57.27,56.98,57.05,30205.0,49.6572,49.6658,49.4143,49.475,30205.0
2021-03-12 09:35:00,57.01,57.13,56.99,57.13,9604.0,49.4404,49.5444,49.423,49.5444,9604.0
2021-03-12 09:40:00,57.12,57.17,57.03,57.06,10258.0,49.5357,49.5791,49.4577,49.4837,10258.0
2021-03-12 09:45:00,57.08,57.24,57.01,57.16,8313.0,49.5011,49.6398,49.4404,49.5704,8313.0
2021-03-12 09:50:00,57.14,57.3,57.13,57.16,5172.0,49.5531,49.6918,49.5444,49.5704,5172.0
2021-03-12 09:55:00,57.14,57.31,57.13,57.31,10760.0,49.5531,49.7005,49.5444,49.7005,10760.0
2021-03-12 10:00:00,57.3,57.37,57.21,57.21,13113.0,49.6918,49.7526,49.6138,49.6138,13113.0
2021-03-12 10:05:00,57.23,57.28,57.19,57.19,11708.0,49.6311,49.6745,49.5965,49.5965,11708.0
2021-03-12 10:10:00,57.16,57.24,57.13,57.19,5687.0,49.5704,49.6398,49.5444,49.5965,5687.0
2021-03-12 10:15:00,57.15,57.19,57.07,57.12,13728.0,49.5618,49.5965,49.4924,49.5357,13728.0
2021-03-12 10:20:00,57.12,57.19,57.06,57.19,9066.0,49.5357,49.5965,49.4837,49.5965,9066.0
2021-03-12 10:25:00,57.21,57.31,57.2,57.23,5928.0,49.6138,49.7005,49.6051,49.6311,5928.0
2021-03-12 10:30:00,57.24,57.26,57.17,57.26,6246.0,49.6398,49.6572,49.5791,49.6572,6246.0
2021-03-12 10:35:00,57.24,57.43,57.24,57.41,8097.0,49.6398,49.8046,49.6398,49.7872,8097.0
2021-03-12 10:40:00,57.4,57.48,57.4,57.44,7835.0,49.7786,49.8479,49.7786,49.8133,7835.0
2021-03-12 10:45:00,57.45,57.55,57.42,57.43,10079.0,49.8219,49.9087,49.7959,49.8046,10079.0
2021-03-12 10:50:00,57.45,57.56,57.43,57.48,9460.0,49.8219,49.9173,49.8046,49.8479,9460.0
2021-03-12 10:55:00,57.48,57.66,57.45,57.6,6188.0,49.8479,50.004,49.8219,49.952,6188.0
2021-03-12 11:00:00,57.58,57.62,57.52,57.52,11056.0,49.9347,49.9694,49.8826,49.8826,11056.0
2021-03-12 11:05:00,57.54,57.55,57.43,57.43,6090.0,49.9,49.9087,49.8046,49.8046,6090.0
2021-03-12 11:10:00,57.43,57.5,57.41,57.5,11752.0,49.8046,49.8653,49.7872,49.8653,11752.0
2021-03-12 11:15:00,57.51,57.53,57.42,57.42,9076.0,49.874,49.8913,49.7959,49.7959,9076.0
2021-03-12 11:20:00,57.4,57.48,57.37,57.47,3621.0,49.7786,49.8479,49.7526,49.8393,3621.0
2021-03-12 11:25:00,57.44,57.48,57.41,57.43,8218.0,49.8133,49.8479,49.7872,49.8046,8218.0
2021-03-12 11:30:00,57.41,57.52,57.41,57.49,3854.0,49.7872,49.8826,49.7872,49.8566,3854.0
2021-03-12 11:35:00,57.49,57.52,57.42,57.44,3644.0,49.8566,49.8826,49.7959,49.8133,3644.0
2021-03-12 11:40:00,57.43,57.47,57.43,57.45,3117.0,49.8046,49.8393,49.8046,49.8219,3117.0
2021-03-12 11:45:00,57.46,57.56,57.46,57.52,2806.0,49.8306,49.9173,49.8306,49.8826,2806.0
2021-03-12 11:50:00,57.52,57.53,57.44,57.44,4831.0,49.8826,49.8913,49.8133,49.8133,4831.0
2021-03-12 11:55:00,57.47,57.52,57.42,57.52,7658.0,49.8393,49.8826,49.7959,49.8826,7658.0
2021-03-12 12:00:00,57.48,57.48,57.37,57.39,6276.0,49.8479,49.8479,49.7526,49.7699,6276.0
2021-03-12 12:05:00,57.38,57.42,57.37,57.4,6558.0,49.7612,49.7959,49.7526,49.7786,6558.0
2021-03-12 12:10:00,57.45,57.46,57.37,57.37,5811.0,49.8219,49.8306,49.7526,49.7526,5811.0
2021-03-12 12:15:00,57.39,57.39,57.34,57.34,4903.0,49.7699,49.7699,49.7265,49.7265,4903.0
2021-03-12 12:20:00,57.36,57.38,57.33,57.38,3409.0,49.7439,49.7612,49.7179,49.7612,3409.0
2021-03-12 12:25:00,57.37,57.46,57.37,57.45,5856.0,49.7526,49.8306,49.7526,49.8219,5856.0
2021-03-12 12:30:00,57.48,57.5,57.46,57.49,9724.0,49.8479,49.8653,49.8306,49.8566,9724.0
2021-03-12 12:35:00,57.49,57.49,57.44,57.44,5351.0,49.8566,49.8566,49.8133,49.8133,5351.0
2021-03-12 12:40:00,57.46,57.53,57.44,57.53,4753.0,49.8306,49.8913,49.8133,49.8913,4753.0
2021-03-12 12:45:00,57.5,57.52,57.47,57.5,7401.0,49.8653,49.8826,49.8393,49.8653,7401.0
2021-03-12 12:50:00,57.5,57.51,57.44,57.51,6339.0,49.8653,49.874,49.8133,49.874,6339.0
2021-03-12 12:55:00,57.52,57.55,57.5,57.5,5191.0,49.8826,49.9087,49.8653,49.8653,5191.0
2021-03-12 13:00:00,57.49,57.5,57.43,57.5,3956.0,49.8566,49.8653,49.8046,49.8653,3956.0
2021-03-12 13:05:00,57.51,57.53,57.47,57.51,4629.0,49.874,49.8913,49.8393,49.874,4629.0
2021-03-12 13:10:00,57.51,57.62,57.5,57.62,10200.0,49.874,49.9694,49.8653,49.9694,10200.0
2021-03-12 13:15:00,57.61,57.67,57.6,57.65,8937.0,49.9607,50.0127,49.952,49.9954,8937.0
2021-03-12 13:20:00,57.64,57.66,57.57,57.57,7648.0,49.9867,50.004,49.926,49.926,7648.0
2021-03-12 13:25:00,57.59,57.65,57.57,57.65,17692.0,49.9433,49.9954,49.926,49.9954,17692.0
2021-03-12 13:30:00,57.64,57.66,57.56,57.58,7159.0,49.9867,50.004,49.9173,49.9347,7159.0
2021-03-12 13:35:00,57.59,57.63,57.57,57.62,5094.0,49.9433,49.978,49.926,49.9694,5094.0
2021-03-12 13:40:00,57.61,57.69,57.61,57.67,13687.0,49.9607,50.0301,49.9607,50.0127,13687.0
2021-03-12 13:45:00,57.67,57.72,57.64,57.72,6505.0,50.0127,50.0561,49.9867,50.0561,6505.0
2021-03-12 13:50:00,57.71,57.78,57.71,57.77,8473.0,50.0474,50.1081,50.0474,50.0994,8473.0
2021-03-12 13:55:00,57.78,57.79,57.74,57.75,5992.0,50.1081,50.1168,50.0734,50.0821,5992.0
2021-03-12 14:00:00,57.76,57.8,57.71,57.71,5489.0,50.0908,50.1255,50.0474,50.0474,5489.0
2021-03-12 14:05:00,57.73,57.75,57.71,57.74,4807.0,50.0648,50.0821,50.0474,50.0734,4807.0
2021-03-12 14:10:00,57.75,57.78,57.72,57.77,6828.0,50.0821,50.1081,50.0561,50.0994,6828.0
2021-03-12 14:15:00,57.76,57.77,57.74,57.77,5445.0,50.0908,50.0994,50.0734,50.0994,5445.0
2021-03-12 14:20:00,57.76,57.79,57.76,57.78,8048.0,50.0908,50.1168,50.0908,50.1081,8048.0
2021-03-12 14:25:00,57.78,57.82,57.71,57.71,11801.0,50.1081,50.1428,50.0474,50.0474,11801.0
2021-03-12 14:30:00,57.72,57.76,57.7,57.72,5841.0,50.0561,50.0908,50.0387,50.0561,5841.0
2021-03-12 14:35:00,57.73,57.73,57.65,57.66,6473.0,50.0648,50.0648,49.9954,50.004,6473.0
2021-03-12 14:40:00,57.66,57.67,57.64,57.67,2717.0,50.004,50.0127,49.9867,50.0127,2717.0
2021-03-12 14:45:00,57.69,57.73,57.64,57.7,9685.0,50.0301,50.0648,49.9867,50.0387,9685.0
2021-03-12 14:50:00,57.7,57.75,57.67,57.67,5793.0,50.0387,50.0821,50.0127,50.0127,5793.0
2021-03-12 14:55:00,57.68,57.82,57.68,57.82,9343.0,50.0214,50.1428,50.0214,50.1428,9343.0
2021-03-12 15:00:00,57.83,57.86,57.77,57.78,7845.0,50.1515,50.1775,50.0994,50.1081,7845.0
2021-03-12 15:05:00,57.77,57.77,57.68,57.68,8689.0,50.0994,50.0994,50.0214,50.0214,8689.0
2021-03-12 15:10:00,57.69,57.7,57.65,57.66,6725.0,50.0301,50.0387,49.9954,50.004,6725.0
2021-03-12 15:15:00,57.65,57.69,57.63,57.67,13216.0,49.9954,50.0301,49.978,50.0127,13216.0
2021-03-12 15:20:00,57.67,57.68,57.61,57.62,10037.0,50.0127,50.0214,49.9607,49.9694,10037.0
2021-03-12 15:25:00,57.61,57.63,57.58,57.61,8370.0,49.9607,49.978,49.9347,49.9607,8370.0
2021-03-12 15:30:00,57.6,57.64,57.57,57.57,10042.0,49.952,49.9867,49.926,49.926,10042.0
2021-03-12 15:35:00,57.57,57.64,57.57,57.61,18764.0,49.926,49.9867,49.926,49.9607,18764.0
2021-03-12 15:40:00,57.6,57.6,57.53,57.54,18582.0,49.952,49.952,49.8913,49.9,18582.0
2021-03-12 15:45:00,57.54,57.6,57.48,57.59,30919.0,49.9,49.952,49.8479,49.9433,30919.0
2021-03-12 15:50:00,57.59,57.69,57.59,57.66,34397.0,49.9433,50.0301,49.9433,50.004,34397.0
2021-03-12 15:55:00,57.66,57.76,57.65,57.68,109037.0,50.004,50.0908,49.9954,50.0214,109037.0
2021-03-15 09:30:00,57.85,58.38,57.85,58.35,27078.0,50.1688,50.6284,50.1688,50.6024,27078.0
2021-03-15 09:35:00,58.19,58.36,58.11,58.25,16615.0,50.4637,50.6111,50.3943,50.5157,16615.0
2021-03-15 09:40:00,58.22,58.25,58.02,58.11,5894.0,50.4897,50.5157,50.3162,50.3943,5894.0
2021-03-15 09:45:00,58.16,58.2,58.07,58.08,10881.0,50.4377,50.4723,50.3596,50.3683,10881.0
2021-03-15 09:50:00,58.11,58.2,58.11,58.15,8555.0,50.3943,50.4723,50.3943,50.429,8555.0
2021-03-15 09:55:00,58.12,58.13,58.0,58.0,5489.0,50.403,50.4116,50.2989,50.2989,5489.0
2021-03-15 10:00:00,58.0,58.05,57.93,57.96,9253.0,50.2989,50.3423,50.2382,50.2642,9253.0
2021-03-15 10:05:00,57.96,58.06,57.94,58.04,9573.0,50.2642,50.3509,50.2469,50.3336,9573.0
2021-03-15 10:10:00,58.04,58.21,57.99,58.21,18005.0,50.3336,50.481,50.2902,50.481,18005.0
2021-03-15 10:15:00,58.18,58.18,58.04,58.08,8342.0,50.455,50.455,50.3336,50.3683,8342.0
2021-03-15 10:20:00,58.07,58.11,57.95,57.96,9704.0,50.3596,50.3943,50.2555,50.2642,9704.0
2021-03-15 10:25:00,57.99,58.02,57.94,58.02,6847.0,50.2902,50.3162,50.2469,50.3162,6847.0
2021-03-15 10:30:00,58.01,58.02,57.94,57.94,10406.0,50.3076,50.3162,50.2469,50.2469,10406.0
2021-03-15 10:35:00,57.99,58.2,57.99,58.17,5471.0,50.2902,50.4723,50.2902,50.4463,5471.0
2021-03-15 10:40:00,58.18,58.24,58.12,58.24,8061.0,50.455,50.507,50.403,50.507,8061.0
2021-03-15 10:45:00,58.24,58.31,58.23,58.31,10122.0,50.507,50.5677,50.4984,50.5677,10122.0
2021-03-15 10:50:00,58.32,58.4,58.32,58.39,7313.0,50.5764,50.6458,50.5764,50.6371,7313.0
2021-03-15 10:55:00,58.4,58.46,58.28,58.29,14006.0,50.6458,50.6978,50.5417,50.5504,14006.0
2021-03-15 11:00:00,58.26,58.45,58.24,58.39,15395.0,50.5244,50.6892,50.507,50.6371,15395.0
2021-03-15 11:05:00,58.39,58.45,58.37,58.43,10572.0,50.6371,50.6892,50.6198,50.6718,10572.0
2021-03-15 11:10:00,58.45,58.49,58.43,58.46,3869.0,50.6892,50.7238,50.6718,50.6978,3869.0
2021-03-15 11:15:00,58.47,58.5,58.4,58.44,8286.0,50.7065,50.7325,50.6458,50.6805,8286.0
2021-03-15 11:20:00,58.48,58.6,58.48,58.57,8142.0,50.7152,50.8192,50.7152,50.7932,8142.0
2021-03-15 11:25:00,58.55,58.56,58.44,58.46,3124.0,50.7759,50.7845,50.6805,50.6978,3124.0
2021-03-15 11:30:00,58.46,58.46,58.33,58.4,5385.0,50.6978,50.6978,50.5851,50.6458,5385.0
2021-03-15 11:35:00,58.42,58.42,58.23,58.24,7742.0,50.6631,50.6631,50.4984,50.507,7742.0
2021-03-15 11:40:00,58.22,58.32,58.21,58.27,3931.0,50.4897,50.5764,50.481,50.5331,3931.0
2021-03-15 11:45:00,58.27,58.35,58.26,58.32,6882.0,50.5331,50.6024,50.5244,50.5764,6882.0
2021-03-15 11:50:00,58.33,58.47,58.33,58.47,3597.0,50.5851,50.7065,50.5851,50.7065,3597.0
2021-03-15 11:55:00,58.47,58.47,58.33,58.36,6267.0,50.7065,50.7065,50.5851,50.6111,6267.0
2021-03-15 12:00:00,58.39,58.4,58.3,58.31,2175.0,50.6371,50.6458,50.5591,50.5677,2175.0
2021-03-15 12:05:00,58.31,58.4,58.28,58.4,3400.0,50.5677,50.6458,50.5417,50.6458,3400.0
2021-03-15 12:10:00,58.42,58.44,58.37,58.41,8048.0,50.6631,50.6805,50.6198,50.6545,8048.0
2021-03-15 12:15:00,58.41,58.44,58.38,58.39,5239.0,50.6545,50.6805,50.6284,50.6371,5239.0
2021-03-15 12:20:00,58.39,58.44,58.39,58.42,3564.0,50.6371,50.6805,50.6371,50.6631,3564.0
2021-03-15 12:25:00,58.41,58.42,58.35,58.4,4783.0,50.6545,50.6631,50.6024,50.6458,4783.0
2021-03-15 12:30:00,58.38,58.44,58.38,58.39,6554.0,50.6284,50.6805,50.6284,50.6371,6554.0
2021-03-15 12:35:00,58.39,58.5,58.37,58.48,3970.0,50.6371,50.7325,50.6198,50.7152,3970.0
2021-03-15 12:40:00,58.48,58.5,58.47,58.49,5369.0,50.7152,50.7325,50.7065,50.7238,5369.0
2021-03-15 12:45:00,58.49,58.52,58.46,58.51,6151.0,50.7238,50.7499,50.6978,50.7412,6151.0
2021-03-15 12:50:00,58.5,58.53,58.49,58.49,5169.0,50.7325,50.7585,50.7238,50.7238,5169.0
2021-03-15 12:55:00,58.48,58.52,58.46,58.52,3810.0,50.7152,50.7499,50.6978,50.7499,3810.0
2021-03-15 13:00:00,58.52,58.52,58.49,58.49,5324.0,50.7499,50.7499,50.7238,50.7238,5324.0
2021-03-15 13:05:00,58.51,58.51,58.45,58.47,5957.0,50.7412,50.7412,50.6892,50.7065,5957.0
2021-03-15 13:10:00,58.48,58.54,58.47,58.52,6980.0,50.7152,50.7672,50.7065,50.7499,6980.0
2021-03-15 13:15:00,58.5,58.51,58.44,58.48,23811.0,50.7325,50.7412,50.6805,50.7152,23811.0
2021-03-15 13:20:00,58.49,58.5,58.45,58.48,5447.0,50.7238,50.7325,50.6892,50.7152,5447.0
2021-03-15 13:25:00,58.47,58.51,58.4,58.4,7411.0,50.7065,50.7412,50.6458,50.6458,7411.0
2021-03-15 13:30:00,58.42,58.43,58.39,58.4,5792.0,50.6631,50.6718,50.6371,50.6458,5792.0
2021-03-15 13:35:00,58.4,58.47,58.4,58.44,6205.0,50.6458,50.7065,50.6458,50.6805,6205.0
2021-03-15 13:40:00,58.46,58.49,58.43,58.45,5834.0,50.6978,50.7238,50.6718,50.6892,5834.0
2021-03-15 13:45:00,58.43,58.44,58.4,58.43,9282.0,50.6718,50.6805,50.6458,50.6718,9282.0
2021-03-15 13:50:00,58.47,58.5,58.36,58.4,15503.0,50.7065,50.7325,50.6111,50.6458,15503.0
2021-03-15 13:55:00,58.41,58.41,58.36,58.38,7564.0,50.6545,50.6545,50.6111,50.6284,7564.0
2021-03-15 14:00:00,58.37,58.43,58.37,58.43,3851.0,50.6198,50.6718,50.6198,50.6718,3851.0
2021-03-15 14:05:00,58.43,58.47,58.39,58.46,6681.0,50.6718,50.7065,50.6371,50.6978,6681.0
2021-03-15 14:10:00,58.46,58.5,58.44,58.47,6777.0,50.6978,50.7325,50.6805,50.7065,6777.0
2021-03-15 14:15:00,58.45,58.48,58.44,58.44,6807.0,50.6892,50.7152,50.6805,50.6805,6807.0
2021-03-15 14:20:00,58.41,58.44,58.34,58.35,8425.0,50.6545,50.6805,50.5938,50.6024,8425.0
2021-03-15 14:25:00,58.35,58.36,58.23,58.24,10881.0,50.6024,50.6111,50.4984,50.507,10881.0
2021-03-15 14:30:00,58.23,58.27,58.17,58.26,12971.0,50.4984,50.5331,50.4463,50.5244,12971.0
2021-03-15 14:35:00,58.28,58.3,58.25,58.3,10243.0,50.5417,50.5591,50.5157,50.5591,10243.0
2021-03-15 14:40:00,58.32,58.34,58.26,58.26,9688.0,50.5764,50.5938,50.5244,50.5244,9688.0
2021-03-15 14:45:00,58.26,58.29,58.2,58.21,7755.0,50.5244,50.5504,50.4723,50.481,7755.0
2021-03-15 14:50:00,58.2,58.25,58.19,58.21,8607.0,50.4723,50.5157,50.4637,50.481,8607.0
2021-03-15 14:55:00,58.19,58.23,58.17,58.17,9250.0,50.4637,50.4984,50.4463,50.4463,9250.0
2021-03-15 15:00:00,58.19,58.22,58.14,58.15,10538.0,50.4637,50.4897,50.4203,50.429,10538.0
2021-03-15 15:05:00,58.14,58.14,58.09,58.14,10977.0,50.4203,50.4203,50.377,50.4203,10977.0
2021-03-15 15:10:00,58.14,58.17,58.03,58.05,16426.0,50.4203,50.4463,50.3249,50.3423,16426.0
2021-03-15 15:15:00,58.04,58.13,58.04,58.07,8249.0,50.3336,50.4116,50.3336,50.3596,8249.0
2021-03-15 15:20:00,58.07,58.18,58.07,58.16,12276.0,50.3596,50.455,50.3596,50.4377,12276.0
2021-03-15 15:25:00,58.16,58.17,58.12,58.13,10793.0,50.4377,50.4463,50.403,50.4116,10793.0
2021-03-15 15:30:00,58.13,58.13,58.02,58.06,20766.0,50.4116,50.4116,50.3162,50.3509,20766.0
2021-03-15 15:35:00,58.04,58.12,57.97,58.12,17802.0,50.3336,50.403,50.2729,50.403,17802.0
2021-03-15 15:40:00,58.11,58.14,58.06,58.07,15433.0,50.3943,50.4203,50.3509,50.3596,15433.0
2021-03-15 15:45:00,58.07,58.27,58.04,58.26,25262.0,50.3596,50.5331,50.3336,50.5244,25262.0
2021-03-15 15:50:00,58.27,58.37,58.25,58.33,33364.0,50.5331,50.6198,50.5157,50.5851,33364.0
2021-03-15 15:55:00,58.33,58.45,58.3,58.39,69390.0,50.5851,50.6892,50.5591,50.6371,69390.0
2021-03-16 09:30:00,57.95,58.07,57.68,58.01,35924.0,50.2555,50.3596,50.0214,50.3076,35924.0
2021-03-16 09:35:00,58.21,58.3,58.08,58.28,4946.0,50.481,50.5591,50.3683,50.5417,4946.0
2021-03-16 09:40:00,58.26,58.4,58.19,58.37,6272.0,50.5244,50.6458,50.4637,50.6198,6272.0
2021-03-16 09:45:00,58.3,58.57,58.3,58.56,3219.0,50.5591,50.7932,50.5591,50.7845,3219.0
2021-03-16 09:50:00,58.53,58.65,58.45,58.53,14279.0,50.7585,50.8626,50.6892,50.7585,14279.0
2021-03-16 09:55:00,58.5,58.56,58.45,58.46,3631.0,50.7325,50.7845,50.6892,50.6978,3631.0
2021-03-16 10:00:00,58.45,58.53,58.38,58.42,6213.0,50.6892,50.7585,50.6284,50.6631,6213.0
2021-03-16 10:05:00,58.43,58.54,58.42,58.5,6877.0,50.6718,50.7672,50.6631,50.7325,6877.0
2021-03-16 10:10:00,58.51,58.57,58.46,58.5,7389.0,50.7412,50.7932,50.6978,50.7325,7389.0
2021-03-16 10:15:00,58.47,58.53,58.42,58.52,7284.0,50.7065,50.7585,50.6631,50.7499,7284.0
2021-03-16 10:20:00,58.51,58.53,58.4,58.51,6162.0,50.7412,50.7585,50.6458,50.7412,6162.0
2021-03-16 10:25:00,58.49,58.5,58.43,58.45,6596.0,50.7238,50.7325,50.6718,50.6892,6596.0
2021-03-16 10:30:00,58.5,58.53,58.44,58.5,5293.0,50.7325,50.7585,50.6805,50.7325,5293.0
2021-03-16 10:35:00,58.5,58.55,58.45,58.45,3848.0,50.7325,50.7759,50.6892,50.6892,3848.0
2021-03-16 10:40:00,58.46,58.51,58.41,58.48,5914.0,50.6978,50.7412,50.6545,50.7152,5914.0
2021-03-16 10:45:00,58.48,58.48,58.37,58.37,5794.0,50.7152,50.7152,50.6198,50.6198,5794.0
2021-03-16 10:50:00,58.38,58.39,58.27,58.3,8319.0,50.6284,50.6371,50.5331,50.5591,8319.0
2021-03-16 10:55:00,58.32,58.32,58.23,58.3,5162.0,50.5764,50.5764,50.4984,50.5591,5162.0
2021-03-16 11:00:00,58.3,58.38,58.26,58.27,4800.0,50.5591,50.6284,50.5244,50.5331,4800.0
2021-03-16 11:05:00,58.28,58.31,58.26,58.27,3804.0,50.5417,50.5677,50.5244,50.5331,3804.0
2021-03-16 11:10:00,58.27,58.35,58.24,58.35,10375.0,50.5331,50.6024,50.507,50.6024,10375.0
2021-03-16 11:15:00,58.33,58.4,58.32,58.39,5750.0,50.5851,50.6458,50.5764,50.6371,5750.0
2021-03-16 11:20:00,58.38,58.38,58.29,58.35,7337.0,50.6284,50.6284,50.5504,50.6024,7337.0
2021-03-16 11:25:00,58.37,58.49,58.37,58.45,8466.0,50.6198,50.7238,50.6198,50.6892,8466.0
2021-03-16 11:30:00,58.42,58.42,58.34,58.36,11539.0,50.6631,50.6631,50.5938,50.6111,11539.0
2021-03-16 11:35:00,58.37,58.42,58.36,58.42,7101.0,50.6198,50.6631,50.6111,50.6631,7101.0
2021-03-16 11:40:00,58.39,58.42,58.36,58.37,3564.0,50.6371,50.6631,50.6111,50.6198,3564.0
2021-03-16 11:45:00,58.35,58.41,58.35,58.36,5913.0,50.6024,50.6545,50.6024,50.6111,5913.0
2021-03-16 11:50:00,58.35,58.39,58.32,58.32,5840.0,50.6024,50.6371,50.5764,50.5764,5840.0
2021-03-16 11:55:00,58.33,58.38,58.31,58.38,2305.0,50.5851,50.6284,50.5677,50.6284,2305.0
2021-03-16 12:00:00,58.38,58.4,58.29,58.32,9261.0,50.6284,50.6458,50.5504,50.5764,9261.0
2021-03-16 12:05:00,58.3,58.32,58.27,58.31,8951.0,50.5591,50.5764,50.5331,50.5677,8951.0
2021-03-16 12:10:00,58.29,58.3,58.18,58.21,14819.0,50.5504,50.5591,50.455,50.481,14819.0
2021-03-16 12:15:00,58.21,58.22,58.15,58.16,6723.0,50.481,50.4897,50.429,50.4377,6723.0
2021-03-16 12:20:00,58.17,58.33,58.16,58.32,8793.0,50.4463,50.5851,50.4377,50.5764,8793.0
2021-03-16 12:25:00,58.36,58.45,58.35,58.43,9234.0,50.6111,50.6892,50.6024,50.6718,9234.0
2021-03-16 12:30:00,58.43,58.43,58.37,58.38,4106.0,50.6718,50.6718,50.6198,50.6284,4106.0
2021-03-16 12:35:00,58.39,58.41,58.37,58.37,3506.0,50.6371,50.6545,50.6198,50.6198,3506.0
2021-03-16 12:40:00,58.39,58.39,58.33,58.34,4396.0,50.6371,50.6371,50.5851,50.5938,4396.0
2021-03-16 12:45:00,58.33,58.36,58.31,58.33,5071.0,50.5851,50.6111,50.5677,50.5851,5071.0
2021-03-16 12:50:00,58.33,58.34,58.27,58.27,3676.0,50.5851,50.5938,50.5331,50.5331,3676.0
2021-03-16 12:55:00,58.29,58.37,58.28,58.36,5328.0,50.5504,50.6198,50.5417,50.6111,5328.0
2021-03-16 13:00:00,58.36,58.45,58.31,58.34,22062.0,50.6111,50.6892,50.5677,50.5938,22062.0
2021-03-16 13:05:00,58.35,58.35,58.31,58.32,4212.0,50.6024,50.6024,50.5677,50.5764,4212.0
2021-03-16 13:10:00,58.34,58.39,58.32,58.37,3396.0,50.5938,50.6371,50.5764,50.6198,3396.0
2021-03-16 13:15:00,58.38,58.38,58.35,58.37,3291.0,50.6284,50.6284,50.6024,50.6198,3291.0
2021-03-16 13:20:00,58.37,58.38,58.34,58.36,7870.0,50.6198,50.6284,50.5938,50.6111,7870.0
2021-03-16 13:25:00,58.36,58.44,58.35,58.41,8493.0,50.6111,50.6805,50.6024,50.6545,8493.0
2021-03-16 13:30:00,58.41,58.42,58.32,58.34,23232.0,50.6545,50.6631,50.5764,50.5938,23232.0
2021-03-16 13:35:00,58.34,58.34,58.27,58.28,6992.0,50.5938,50.5938,50.5331,50.5417,6992.0
2021-03-16 13:40:00,58.28,58.3,58.22,58.3,8124.0,50.5417,50.5591,50.4897,50.5591,8124.0
2021-03-16 13:45:00,58.29,58.29,58.27,58.28,8630.0,50.5504,50.5504,50.5331,50.5417,8630.0
2021-03-16 13:50:00,58.28,58.37,58.28,58.37,6102.0,50.5417,50.6198,50.5417,50.6198,6102.0
2021-03-16 13:55:00,58.38,58.38,58.3,58.31,7257.0,50.6284,50.6284,50.5591,50.5677,7257.0
2021-03-16 14:00:00,58.31,58.35,58.26,58.34,9941.0,50.5677,50.6024,50.5244,50.5938,9941.0
2021-03-16 14:05:00,58.34,58.38,58.33,58.35,13457.0,50.5938,50.6284,50.5851,50.6024,13457.0
2021-03-16 14:10:00,58.35,58.35,58.27,58.28,11291.0,50.6024,50.6024,50.5331,50.5417,11291.0
2021-03-16 14:15:00,58.26,58.28,58.23,58.26,7795.0,50.5244,50.5417,50.4984,50.5244,7795.0
2021-03-16 14:20:00,58.26,58.33,58.25,58.3,6927.0,50.5244,50.5851,50.5157,50.5591,6927.0
2021-03-16 14:25:00,58.3,58.35,58.29,58.32,17193.0,50.5591,50.6024,50.5504,50.5764,17193.0
2021-03-16 14:30:00,58.32,58.35,58.3,58.32,9965.0,50.5764,50.6024,50.5591,50.5764,9965.0
2021-03-16 14:35:00,58.31,58.37,58.26,58.33,10300.0,50.5677,50.6198,50.5244,50.5851,10300.0
2021-03-16 14:40:00,58.33,58.53,58.32,58.53,15839.0,50.5851,50.7585,50.5764,50.7585,15839.0
2021-03-16 14:45:00,58.53,58.54,58.5,58.54,8723.0,50.7585,50.7672,50.7325,50.7672,8723.0
2021-03-16 14:50:00,58.54,58.59,58.53,58.58,5715.0,50.7672,50.8106,50.7585,50.8019,5715.0
2021-03-16 14:55:00,58.57,58.62,58.55,58.55,8724.0,50.7932,50.8366,50.7759,50.7759,8724.0
2021-03-16 15:00:00,58.54,58.54,58.48,58.48,7802.0,50.7672,50.7672,50.7152,50.7152,7802.0
2021-03-16 15:05:00,58.48,58.54,58.45,58.45,5230.0,50.7152,50.7672,50.6892,50.6892,5230.0
2021-03-16 15:10:00,58.42,58.48,58.4,58.46,10961.0,50.6631,50.7152,50.6458,50.6978,10961.0
2021-03-16 15:15:00,58.46,58.52,58.45,58.5,6973.0,50.6978,50.7499,50.6892,50.7325,6973.0
2021-03-16 15:20:00,58.51,58.52,58.43,58.44,5586.0,50.7412,50.7499,50.6718,50.6805,5586.0
2021-03-16 15:25:00,58.44,58.47,58.4,58.46,7812.0,50.6805,50.7065,50.6458,50.6978,7812.0
2021-03-16 15:30:00,58.46,58.47,58.41,58.45,13383.0,50.6978,50.7065,50.6545,50.6892,13383.0
2021-03-16 15:35:00,58.44,58.84,58.44,58.61,147135.0,50.6805,51.0274,50.6805,50.8279,147135.0
2021-03-16 15:40:00,58.61,58.67,58.6,58.64,16902.0,50.8279,50.8799,50.8192,50.8539,16902.0
2021-03-16 15:45:00,58.63,58.63,58.56,58.56,18704.0,50.8453,50.8453,50.7845,50.7845,18704.0
2021-03-16 15:50:00,58.58,58.66,58.58,58.61,48200.0,50.8019,50.8713,50.8019,50.8279,48200.0
2021-03-16 15:55:00,58.65,58.67,58.45,58.56,148654.0,50.8626,50.8799,50.6892,50.7845,148654.0
2021-03-17 09:30:00,58.74,58.74,58.5,58.69,35784.0,50.9406,50.9406,50.7325,50.8973,35784.0
2021-03-17 09:35:00,58.61,58.8,58.61,58.79,8632.0,50.8279,50.9927,50.8279,50.984,8632.0
2021-03-17 09:40:00,58.79,58.93,58.73,58.93,11933.0,50.984,51.1054,50.932,51.1054,11933.0
2021-03-17 09:45:00,58.9,59.04,58.84,58.93,11324.0,51.0794,51.2008,51.0274,51.1054,11324.0
2021-03-17 09:50:00,58.93,58.95,58.62,58.62,22051.0,51.1054,51.1228,50.8366,50.8366,22051.0
2021-03-17 09:55:00,58.61,58.67,58.41,58.44,9202.0,50.8279,50.8799,50.6545,50.6805,9202.0
2021-03-17 10:00:00,58.45,58.45,58.33,58.33,7444.0,50.6892,50.6892,50.5851,50.5851,7444.0
2021-03-17 10:05:00,58.41,58.7,58.41,58.7,14170.0,50.6545,50.906,50.6545,50.906,14170.0
2021-03-17 10:10:00,58.68,58.8,58.68,58.7,12691.0,50.8886,50.9927,50.8886,50.906,12691.0
2021-03-17 10:15:00,58.73,58.79,58.66,58.66,12033.0,50.932,50.984,50.8713,50.8713,12033.0
2021-03-17 10:20:00,58.66,58.75,58.6,58.75,9780.0,50.8713,50.9493,50.8192,50.9493,9780.0
2021-03-17 10:25:00,58.72,58.88,58.72,58.88,7043.0,50.9233,51.0621,50.9233,51.0621,7043.0
2021-03-17 10:30:00,58.89,58.93,58.83,58.87,10906.0,51.0707,51.1054,51.0187,51.0534,10906.0
2021-03-17 10:35:00,58.85,58.96,58.82,58.88,8194.0,51.036,51.1314,51.01,51.0621,8194.0
2021-03-17 10:40:00,58.88,58.97,58.85,58.89,26604.0,51.0621,51.1401,51.036,51.0707,26604.0
2021-03-17 10:45:00,58.89,58.92,58.76,58.82,7919.0,51.0707,51.0967,50.958,51.01,7919.0
2021-03-17 10:50:00,58.82,58.88,58.74,58.86,6852.0,51.01,51.0621,50.9406,51.0447,6852.0
2021-03-17 10:55:00,58.87,58.9,58.82,58.86,5525.0,51.0534,51.0794,51.01,51.0447,5525.0
2021-03-17 11:00:00,58.86,59.04,58.86,58.99,10195.0,51.0447,51.2008,51.0447,51.1575,10195.0
2021-03-17 11:05:00,58.96,58.97,58.8,58.8,7712.0,51.1314,51.1401,50.9927,50.9927,7712.0
2021-03-17 11:10:00,58.82,58.83,58.69,58.81,7510.0,51.01,51.0187,50.8973,51.0014,7510.0
2021-03-17 11:15:00,58.82,58.83,58.78,58.78,7299.0,51.01,51.0187,50.9753,50.9753,7299.0
2021-03-17 11:20:00,58.77,58.78,58.7,58.71,7686.0,50.9667,50.9753,50.906,50.9146,7686.0
2021-03-17 11:25:00,58.71,58.76,58.71,58.74,6968.0,50.9146,50.958,50.9146,50.9406,6968.0
2021-03-17 11:30:00,58.71,58.74,58.7,58.71,5410.0,50.9146,50.9406,50.906,50.9146,5410.0
2021-03-17 11:35:00,58.76,58.83,58.72,58.81,4142.0,50.958,51.0187,50.9233,51.0014,4142.0
2021-03-17 11:40:00,58.83,58.85,58.77,58.85,4428.0,51.0187,51.036,50.9667,51.036,4428.0
2021-03-17 11:45:00,58.85,58.85,58.79,58.82,4278.0,51.036,51.036,50.984,51.01,4278.0
2021-03-17 11:50:00,58.81,58.9,58.79,58.9,3173.0,51.0014,51.0794,50.984,51.0794,3173.0
2021-03-17 11:55:00,58.9,58.91,58.86,58.86,3672.0,51.0794,51.0881,51.0447,51.0447,3672.0
2021-03-17 12:00:00,58.85,58.96,58.83,58.96,5284.0,51.036,51.1314,51.0187,51.1314,5284.0
2021-03-17 12:05:00,58.94,58.94,58.88,58.9,4778.0,51.1141,51.1141,51.0621,51.0794,4778.0
2021-03-17 12:10:00,58.9,58.95,58.88,58.88,4141.0,51.0794,51.1228,51.0621,51.0621,4141.0
2021-03-17 12:15:00,58.9,58.9,58.77,58.78,6708.0,51.0794,51.0794,50.9667,50.9753,6708.0
2021-03-17 12:20:00,58.76,58.79,58.73,58.73,4933.0,50.958,50.984,50.932,50.932,4933.0
2021-03-17 12:25:00,58.73,58.78,58.7,58.74,6750.0,50.932,50.9753,50.906,50.9406,6750.0
2021-03-17 12:30:00,58.76,58.83,58.74,58.78,3185.0,50.958,51.0187,50.9406,50.9753,3185.0
2021-03-17 12:35:00,58.78,58.8,58.75,58.75,3354.0,50.9753,50.9927,50.9493,50.9493,3354.0
2021-03-17 12:40:00,58.77,58.81,58.76,58.79,6585.0,50.9667,51.0014,50.958,50.984,6585.0
2021-03-17 12:45:00,58.77,58.77,58.7,58.75,4407.0,50.9667,50.9667,50.906,50.9493,4407.0
2021-03-17 12:50:00,58.73,58.8,58.72,58.74,5816.0,50.932,50.9927,50.9233,50.9406,5816.0
2021-03-17 12:55:00,58.74,58.79,58.72,58.78,9158.0,50.9406,50.984,50.9233,50.9753,9158.0
2021-03-17 13:00:00,58.79,58.83,58.73,58.75,3203.0,50.984,51.0187,50.932,50.9493,3203.0
2021-03-17 13:05:00,58.76,58.76,58.69,58.73,4585.0,50.958,50.958,50.8973,50.932,4585.0
2021-03-17 13:10:00,58.71,58.75,58.7,58.74,6156.0,50.9146,50.9493,50.906,50.9406,6156.0
2021-03-17 13:15:00,58.74,58.75,58.67,58.67,8245.0,50.9406,50.9493,50.8799,50.8799,8245.0
2021-03-17 13:20:00,58.66,58.7,58.64,58.7,4189.0,50.8713,50.906,50.8539,50.906,4189.0
2021-03-17 13:25:00,58.69,58.7,58.63,58.66,7329.0,50.8973,50.906,50.8453,50.8713,7329.0
2021-03-17 13:30:00,58.67,58.72,58.66,58.67,7516.0,50.8799,50.9233,50.8713,50.8799,7516.0
2021-03-17 13:35:00,58.65,58.74,58.65,58.69,8876.0,50.8626,50.9406,50.8626,50.8973,8876.0
2021-03-17 13:40:00,58.67,58.67,58.58,58.62,11717.0,50.8799,50.8799,50.8019,50.8366,11717.0
2021-03-17 13:45:00,58.63,58.63,58.54,58.6,7056.0,50.8453,50.8453,50.7672,50.8192,7056.0
2021-03-17 13:50:00,58.58,58.63,58.54,58.58,12886.0,50.8019,50.8453,50.7672,50.8019,12886.0
2021-03-17 13:55:00,58.57,58.57,58.51,58.56,6744.0,50.7932,50.7932,50.7412,50.7845,6744.0
2021-03-17 14:00:00,58.58,58.97,58.58,58.77,18840.0,50.8019,51.1401,50.8019,50.9667,18840.0
2021-03-17 14:05:00,58.74,58.85,58.68,58.69,18151.0,50.9406,51.036,50.8886,50.8973,18151.0
2021-03-17 14:10:00,58.73,58.74,58.61,58.69,12902.0,50.932,50.9406,50.8279,50.8973,12902.0
2021-03-17 14:15:00,58.69,58.73,58.65,58.7,5809.0,50.8973,50.932,50.8626,50.906,5809.0
2021-03-17 14:20:00,58.7,58.7,58.62,58.7,5836.0,50.906,50.906,50.8366,50.906,5836.0
2021-03-17 14:25:00,58.68,58.7,58.55,58.56,8000.0,50.8886,50.906,50.7759,50.7845,8000.0
2021-03-17 14:30:00,58.5,58.62,58.46,58.59,10480.0,50.7325,50.8366,50.6978,50.8106,10480.0
2021-03-17 14:35:00,58.61,58.7,58.61,58.68,8598.0,50.8279,50.906,50.8279,50.8886,8598.0
2021-03-17 14:40:00,58.68,58.76,58.66,58.71,8072.0,50.8886,50.958,50.8713,50.9146,8072.0
2021-03-17 14:45:00,58.71,58.71,58.62,58.65,6026.0,50.9146,50.9146,50.8366,50.8626,6026.0
2021-03-17 14:50:00,58.64,58.64,58.46,58.5,10971.0,50.8539,50.8539,50.6978,50.7325,10971.0
2021-03-17 14:55:00,58.51,58.61,58.51,58.54,12136.0,50.7412,50.8279,50.7412,50.7672,12136.0
2021-03-17 15:00:00,58.54,58.56,58.47,58.54,13832.0,50.7672,50.7845,50.7065,50.7672,13832.0
2021-03-17 15:05:00,58.56,58.6,58.53,58.55,14252.0,50.7845,50.8192,50.7585,50.7759,14252.0
2021-03-17 15:10:00,58.55,58.55,58.42,58.47,11748.0,50.7759,50.7759,50.6631,50.7065,11748.0
2021-03-17 15:15:00,58.47,58.58,58.43,58.53,16506.0,50.7065,50.8019,50.6718,50.7585,16506.0
2021-03-17 15:20:00,58.53,58.57,58.51,58.51,7266.0,50.7585,50.7932,50.7412,50.7412,7266.0
2021-03-17 15:25:00,58.52,58.56,58.46,58.55,10341.0,50.7499,50.7845,50.6978,50.7759,10341.0
2021-03-17 15:30:00,58.58,58.63,58.52,58.55,17131.0,50.8019,50.8453,50.7499,50.7759,17131.0
2021-03-17 15:35:00,58.55,58.72,58.53,58.66,13898.0,50.7759,50.9233,50.7585,50.8713,13898.0
2021-03-17 15:40:00,58.66,58.71,58.58,58.6,21335.0,50.8713,50.9146,50.8019,50.8192,21335.0
2021-03-17 15:45:00,58.6,58.63,58.55,58.55,21075.0,50.8192,50.8453,50.7759,50.7759,21075.0
2021-03-17 15:50:00,58.52,58.6,58.4,58.43,44350.0,50.7499,50.8192,50.6458,50.6718,44350.0
2021-03-17 15:55:00,58.42,58.51,58.38,58.49,80958.0,50.6631,50.7412,50.6284,50.7238,80958.0
2021-03-18 09:30:00,58.42,58.67,58.42,58.67,22185.0,50.6631,50.8799,50.6631,50.8799,22185.0
2021-03-18 09:35:00,58.63,58.74,58.59,58.71,7786.0,50.8453,50.9406,50.8106,50.9146,7786.0
2021-03-18 09:40:00,58.71,58.8,58.62,58.76,10553.0,50.9146,50.9927,50.8366,50.958,10553.0
2021-03-18 09:45:00,58.75,58.75,58.54,58.61,13975.0,50.9493,50.9493,50.7672,50.8279,13975.0
2021-03-18 09:50:00,58.64,58.69,58.53,58.69,10222.0,50.8539,50.8973,50.7585,50.8973,10222.0
2021-03-18 09:55:00,58.7,58.72,58.54,58.55,10650.0,50.906,50.9233,50.7672,50.7759,10650.0
2021-03-18 10:00:00,58.53,58.63,58.52,58.6,8737.0,50.7585,50.8453,50.7499,50.8192,8737.0
2021-03-18 10:05:00,58.58,58.77,58.58,58.77,12985.0,50.8019,50.9667,50.8019,50.9667,12985.0
2021-03-18 10:10:00,58.75,58.76,58.65,58.66,14184.0,50.9493,50.958,50.8626,50.8713,14184.0
2021-03-18 10:15:00,58.66,58.72,58.65,58.71,13123.0,50.8713,50.9233,50.8626,50.9146,13123.0
2021-03-18 10:20:00,58.71,58.71,58.57,58.58,19181.0,50.9146,50.9146,50.7932,50.8019,19181.0
2021-03-18 10:25:00,58.6,58.66,58.5,58.53,24596.0,50.8192,50.8713,50.7325,50.7585,24596.0
2021-03-18 10:30:00,58.52,58.54,58.39,58.44,30730.0,50.7499,50.7672,50.6371,50.6805,30730.0
2021-03-18 10:35:00,58.43,58.48,58.3,58.32,16828.0,50.6718,50.7152,50.5591,50.5764,16828.0
2021-03-18 10:40:00,58.34,58.47,58.32,58.35,9336.0,50.5938,50.7065,50.5764,50.6024,9336.0
2021-03-18 10:45:00,58.35,58.44,58.29,58.35,14032.0,50.6024,50.6805,50.5504,50.6024,14032.0
2021-03-18 10:50:00,58.34,58.39,58.27,58.29,14556.0,50.5938,50.6371,50.5331,50.5504,14556.0
2021-03-18 10:55:00,58.34,58.4,58.29,58.3,11356.0,50.5938,50.6458,50.5504,50.5591,11356.0
2021-03-18 11:00:00,58.32,58.35,58.15,58.15,12690.0,50.5764,50.6024,50.429,50.429,12690.0
2021-03-18 11:05:00,58.15,58.16,58.06,58.08,14998.0,50.429,50.4377,50.3509,50.3683,14998.0
2021-03-18 11:10:00,58.09,58.21,58.08,58.21,8102.0,50.377,50.481,50.3683,50.481,8102.0
2021-03-18 11:15:00,58.2,58.35,58.17,58.32,28689.0,50.4723,50.6024,50.4463,50.5764,28689.0
2021-03-18 11:20:00,58.34,58.49,58.34,58.47,23375.0,50.5938,50.7238,50.5938,50.7065,23375.0
2021-03-18 11:25:00,58.48,58.52,58.43,58.46,10824.0,50.7152,50.7499,50.6718,50.6978,10824.0
2021-03-18 11:30:00,58.47,58.47,58.37,58.37,14912.0,50.7065,50.7065,50.6198,50.6198,14912.0
2021-03-18 11:35:00,58.37,58.37,58.15,58.23,19251.0,50.6198,50.6198,50.429,50.4984,19251.0
2021-03-18 11:40:00,58.22,58.39,58.18,58.34,24208.0,50.4897,50.6371,50.455,50.5938,24208.0
2021-03-18 11:45:00,58.36,58.44,58.36,58.41,10601.0,50.6111,50.6805,50.6111,50.6545,10601.0
2021-03-18 11:50:00,58.41,58.61,58.41,58.58,11851.0,50.6545,50.8279,50.6545,50.8019,11851.0
2021-03-18 11:55:00,58.56,58.6,58.53,58.56,14590.0,50.7845,50.8192,50.7585,50.7845,14590.0
2021-03-18 12:00:00,58.58,58.61,58.51,58.57,16010.0,50.8019,50.8279,50.7412,50.7932,16010.0
2021-03-18 12:05:00,58.57,58.69,58.54,58.61,26577.0,50.7932,50.8973,50.7672,50.8279,26577.0
2021-03-18 12:10:00,58.6,58.63,58.56,58.57,21143.0,50.8192,50.8453,50.7845,50.7932,21143.0
2021-03-18 12:15:00,58.57,58.63,58.44,58.62,15189.0,50.7932,50.8453,50.6805,50.8366,15189.0
2021-03-18 12:20:00,58.62,58.66,58.58,58.63,11565.0,50.8366,50.8713,50.8019,50.8453,11565.0
2021-03-18 12:25:00,58.64,58.66,58.54,58.57,31509.0,50.8539,50.8713,50.7672,50.7932,31509.0
2021-03-18 12:30:00,58.58,58.75,58.56,58.72,30263.0,50.8019,50.9493,50.7845,50.9233,30263.0
2021-03-18 12:35:00,58.7,58.7,58.61,58.64,29999.0,50.906,50.906,50.8279,50.8539,29999.0
2021-03-18 12:40:00,58.64,58.69,58.59,58.59,69032.0,50.8539,50.8973,50.8106,50.8106,69032.0
2021-03-18 12:45:00,58.59,58.67,58.54,58.56,28350.0,50.8106,50.8799,50.7672,50.7845,28350.0
2021-03-18 12:50:00,58.58,58.61,58.49,58.52,13802.0,50.8019,50.8279,50.7238,50.7499,13802.0
2021-03-18 12:55:00,58.53,58.54,58.41,58.49,14851.0,50.7585,50.7672,50.6545,50.7238,14851.0
2021-03-18 13:00:00,58.5,58.54,58.47,58.48,13363.0,50.7325,50.7672,50.7065,50.7152,13363.0
2021-03-18 13:05:00,58.46,58.52,58.46,58.46,9020.0,50.6978,50.7499,50.6978,50.6978,9020.0
2021-03-18 13:10:00,58.47,58.53,58.45,58.51,11159.0,50.7065,50.7585,50.6892,50.7412,11159.0
2021-03-18 13:15:00,58.5,58.57,58.49,58.57,8809.0,50.7325,50.7932,50.7238,50.7932,8809.0
2021-03-18 13:20:00,58.59,58.59,58.52,58.53,7567.0,50.8106,50.8106,50.7499,50.7585,7567.0
2021-03-18 13:25:00,58.52,58.55,58.48,58.48,9732.0,50.7499,50.7759,50.7152,50.7152,9732.0
2021-03-18 13:30:00,58.48,58.48,58.36,58.36,8612.0,50.7152,50.7152,50.6111,50.6111,8612.0
2021-03-18 13:35:00,58.38,58.42,58.3,58.3,14183.0,50.6284,50.6631,50.5591,50.5591,14183.0
2021-03-18 13:40:00,58.31,58.38,58.29,58.33,12669.0,50.5677,50.6284,50.5504,50.5851,12669.0
2021-03-18 13:45:00,58.34,58.43,58.33,58.43,15311.0,50.5938,50.6718,50.5851,50.6718,15311.0
2021-03-18 13:50:00,58.43,58.45,58.37,58.45,11363.0,50.6718,50.6892,50.6198,50.6892,11363.0
2021-03-18 13:55:00,58.45,58.47,58.42,58.47,8561.0,50.6892,50.7065,50.6631,50.7065,8561.0
2021-03-18 14:00:00,58.49,58.49,58.32,58.34,7543.0,50.7238,50.7238,50.5764,50.5938,7543.0
2021-03-18 14:05:00,58.34,58.41,58.34,58.35,9242.0,50.5938,50.6545,50.5938,50.6024,9242.0
2021-03-18 14:10:00,58.36,58.39,58.32,58.39,14443.0,50.6111,50.6371,50.5764,50.6371,14443.0
2021-03-18 14:15:00,58.39,58.41,58.33,58.39,17278.0,50.6371,50.6545,50.5851,50.6371,17278.0
2021-03-18 14:20:00,58.4,58.48,58.39,58.47,16909.0,50.6458,50.7152,50.6371,50.7065,16909.0
2021-03-18 14:25:00,58.46,58.56,58.45,58.51,13905.0,50.6978,50.7845,50.6892,50.7412,13905.0
2021-03-18 14:30:00,58.51,58.61,58.51,58.54,13723.0,50.7412,50.8279,50.7412,50.7672,13723.0
2021-03-18 14:35:00,58.53,58.53,58.41,58.52,16255.0,50.7585,50.7585,50.6545,50.7499,16255.0
2021-03-18 14:40:00,58.5,58.53,58.43,58.51,13365.0,50.7325,50.7585,50.6718,50.7412,13365.0
2021-03-18 14:45:00,58.51,58.65,58.51,58.65,14670.0,50.7412,50.8626,50.7412,50.8626,14670.0
2021-03-18 14:50:00,58.65,58.74,58.6,58.71,24292.0,50.8626,50.9406,50.8192,50.9146,24292.0
2021-03-18 14:55:00,58.71,58.76,58.65,58.76,11040.0,50.9146,50.958,50.8626,50.958,11040.0
2021-03-18 15:00:00,58.73,58.73,58.59,58.59,9087.0,50.932,50.932,50.8106,50.8106,9087.0
2021-03-18 15:05:00,58.6,58.65,58.5,58.61,11386.0,50.8192,50.8626,50.7325,50.8279,11386.0
2021-03-18 15:10:00,58.63,58.68,58.59,58.68,14400.0,50.8453,50.8886,50.8106,50.8886,14400.0
2021-03-18 15:15:00,58.67,58.67,58.59,58.65,11359.0,50.8799,50.8799,50.8106,50.8626,11359.0
2021-03-18 15:20:00,58.65,58.66,58.57,58.58,13958.0,50.8626,50.8713,50.7932,50.8019,13958.0
2021-03-18 15:25:00,58.58,58.66,58.53,58.66,14318.0,50.8019,50.8713,50.7585,50.8713,14318.0
2021-03-18 15:30:00,58.66,58.77,58.65,58.67,21950.0,50.8713,50.9667,50.8626,50.8799,21950.0
2021-03-18 15:35:00,58.65,58.7,58.62,58.67,22214.0,50.8626,50.906,50.8366,50.8799,22214.0
2021-03-18 15:40:00,58.68,58.71,58.56,58.59,60956.0,50.8886,50.9146,50.7845,50.8106,60956.0
2021-03-18 15:45:00,58.61,58.65,58.53,58.59,44606.0,50.8279,50.8626,50.7585,50.8106,44606.0
2021-03-18 15:50:00,58.6,58.65,58.5,58.5,81499.0,50.8192,50.8626,50.7325,50.7325,81499.0
2021-03-18 15:55:00,58.5,58.62,58.49,58.58,126711.0,50.7325,50.8366,50.7238,50.8019,126711.0
2021-03-19 09:30:00,58.56,59.04,58.56,58.82,488818.0,50.7845,51.2008,50.7845,51.01,488818.0
2021-03-19 09:35:00,58.81,58.87,58.72,58.72,7972.0,51.0014,51.0534,50.9233,50.9233,7972.0
2021-03-19 09:40:00,58.69,58.96,58.68,58.88,9037.0,50.8973,51.1314,50.8886,51.0621,9037.0
2021-03-19 09:45:00,58.87,58.94,58.55,58.6,20832.0,51.0534,51.1141,50.7759,50.8192,20832.0
2021-03-19 09:50:00,58.55,58.55,58.09,58.31,12766.0,50.7759,50.7759,50.377,50.5677,12766.0
2021-03-19 09:55:00,58.26,58.4,58.23,58.4,10062.0,50.5244,50.6458,50.4984,50.6458,10062.0
2021-03-19 10:00:00,58.37,58.48,58.29,58.38,8023.0,50.6198,50.7152,50.5504,50.6284,8023.0
2021-03-19 10:05:00,58.35,58.43,58.28,58.35,12983.0,50.6024,50.6718,50.5417,50.6024,12983.0
2021-03-19 10:10:00,58.37,58.46,58.22,58.32,13152.0,50.6198,50.6978,50.4897,50.5764,13152.0
2021-03-19 10:15:00,58.32,58.33,58.14,58.23,9599.0,50.5764,50.5851,50.4203,50.4984,9599.0
2021-03-19 10:20:00,58.22,58.29,58.19,58.28,7429.0,50.4897,50.5504,50.4637,50.5417,7429.0
2021-03-19 10:25:00,58.26,58.28,58.16,58.24,6913.0,50.5244,50.5417,50.4377,50.507,6913.0
2021-03-19 10:30:00,58.25,58.27,58.19,58.24,8543.0,50.5157,50.5331,50.4637,50.507,8543.0
2021-03-19 10:35:00,58.23,58.23,58.03,58.04,9015.0,50.4984,50.4984,50.3249,50.3336,9015.0
2021-03-19 10:40:00,58.08,58.16,58.03,58.12,12245.0,50.3683,50.4377,50.3249,50.403,12245.0
2021-03-19 10:45:00,58.06,58.09,58.01,58.09,9640.0,50.3509,50.377,50.3076,50.377,9640.0
2021-03-19 10:50:00,58.1,58.2,58.09,58.2,6014.0,50.3856,50.4723,50.377,50.4723,6014.0
2021-03-19 10:55:00,58.2,58.32,58.2,58.29,17375.0,50.4723,50.5764,50.4723,50.5504,17375.0
2021-03-19 11:00:00,58.3,58.34,58.28,58.3,3877.0,50.5591,50.5938,50.5417,50.5591,3877.0
2021-03-19 11:05:00,58.31,58.43,58.3,58.41,9064.0,50.5677,50.6718,50.5591,50.6545,9064.0
2021-03-19 11:10:00,58.43,58.44,58.34,58.36,6183.0,50.6718,50.6805,50.5938,50.6111,6183.0
2021-03-19 11:15:00,58.37,58.38,58.27,58.3,9095.0,50.6198,50.6284,50.5331,50.5591,9095.0
2021-03-19 11:20:00,58.29,58.43,58.21,58.43,5423.0,50.5504,50.6718,50.481,50.6718,5423.0
2021-03-19 11:25:00,58.44,58.45,58.41,58.42,4873.0,50.6805,50.6892,50.6545,50.6631,4873.0
2021-03-19 11:30:00,58.39,58.47,58.29,58.45,10590.0,50.6371,50.7065,50.5504,50.6892,10590.0
2021-03-19 11:35:00,58.46,58.54,58.46,58.54,8515.0,50.6978,50.7672,50.6978,50.7672,8515.0
2021-03-19 11:40:00,58.55,58.6,58.49,58.6,9132.0,50.7759,50.8192,50.7238,50.8192,9132.0
2021-03-19 11:45:00,58.61,58.67,58.6,58.63,10113.0,50.8279,50.8799,50.8192,50.8453,10113.0
2021-03-19 11:50:00,58.62,58.68,58.58,58.66,8644.0,50.8366,50.8886,50.8019,50.8713,8644.0
2021-03-19 11:55:00,58.66,58.72,58.62,58.64,3227.0,50.8713,50.9233,50.8366,50.8539,3227.0
2021-03-19 12:00:00,58.63,58.69,58.6,58.67,3500.0,50.8453,50.8973,50.8192,50.8799,3500.0
2021-03-19 12:05:00,58.67,58.73,58.64,58.72,6200.0,50.8799,50.932,50.8539,50.9233,6200.0
2021-03-19 12:10:00,58.72,58.75,58.71,58.74,3517.0,50.9233,50.9493,50.9146,50.9406,3517.0
2021-03-19 12:15:00,58.77,58.84,58.76,58.78,10211.0,50.9667,51.0274,50.958,50.9753,10211.0
2021-03-19 12:20:00,58.78,58.84,58.76,58.78,4926.0,50.9753,51.0274,50.958,50.9753,4926.0
2021-03-19 12:25:00,58.8,58.84,58.75,58.75,4865.0,50.9927,51.0274,50.9493,50.9493,4865.0
2021-03-19 12:30:00,58.77,58.8,58.75,58.8,4962.0,50.9667,50.9927,50.9493,50.9927,4962.0
2021-03-19 12:35:00,58.81,58.87,58.81,58.81,7720.0,51.0014,51.0534,51.0014,51.0014,7720.0
2021-03-19 12:40:00,58.8,58.9,58.8,58.9,8722.0,50.9927,51.0794,50.9927,51.0794,8722.0
2021-03-19 12:45:00,58.89,58.97,58.86,58.96,18876.0,51.0707,51.1401,51.0447,51.1314,18876.0
2021-03-19 12:50:00,58.97,59.08,58.96,59.07,10225.0,51.1401,51.2355,51.1314,51.2268,10225.0
2021-03-19 12:55:00,59.08,59.11,59.0,59.06,6404.0,51.2355,51.2615,51.1661,51.2182,6404.0
2021-03-19 13:00:00,59.06,59.1,59.02,59.06,8800.0,51.2182,51.2528,51.1835,51.2182,8800.0
2021-03-19 13:05:00,59.05,59.07,58.97,59.02,5844.0,51.2095,51.2268,51.1401,51.1835,5844.0
2021-03-19 13:10:00,59.02,59.02,58.96,58.98,4711.0,51.1835,51.1835,51.1314,51.1488,4711.0
2021-03-19 13:15:00,59.0,59.04,58.96,58.98,10523.0,51.1661,51.2008,51.1314,51.1488,10523.0
2021-03-19 13:20:00,58.98,59.04,58.97,59.02,4602.0,51.1488,51.2008,51.1401,51.1835,4602.0
2021-03-19 13:25:00,59.03,59.04,59.01,59.03,6046.0,51.1921,51.2008,51.1748,51.1921,6046.0
2021-03-19 13:30:00,59.01,59.05,59.0,59.04,7787.0,51.1748,51.2095,51.1661,51.2008,7787.0
2021-03-19 13:35:00,59.04,59.15,59.03,59.11,10662.0,51.2008,51.2962,51.1921,51.2615,10662.0
2021-03-19 13:40:00,59.08,59.09,59.01,59.06,10840.0,51.2355,51.2442,51.1748,51.2182,10840.0
2021-03-19 13:45:00,59.08,59.16,59.08,59.16,6168.0,51.2355,51.3049,51.2355,51.3049,6168.0
2021-03-19 13:50:00,59.16,59.24,59.15,59.23,7469.0,51.3049,51.3743,51.2962,51.3656,7469.0
2021-03-19 13:55:00,59.24,59.27,59.16,59.25,17682.0,51.3743,51.4003,51.3049,51.3829,17682.0
2021-03-19 14:00:00,59.23,59.24,59.14,59.15,6686.0,51.3656,51.3743,51.2875,51.2962,6686.0
2021-03-19 14:05:00,59.17,59.18,59.11,59.12,7495.0,51.3136,51.3222,51.2615,51.2702,7495.0
2021-03-19 14:10:00,59.09,59.1,59.05,59.08,10146.0,51.2442,51.2528,51.2095,51.2355,10146.0
2021-03-19 14:15:00,59.1,59.14,59.08,59.12,8029.0,51.2528,51.2875,51.2355,51.2702,8029.0
2021-03-19 14:20:00,59.13,59.17,59.09,59.16,7719.0,51.2789,51.3136,51.2442,51.3049,7719.0
2021-03-19 14:25:00,59.16,59.26,59.16,59.25,8773.0,51.3049,51.3916,51.3049,51.3829,8773.0
2021-03-19 14:30:00,59.24,59.27,59.18,59.2,9476.0,51.3743,51.4003,51.3222,51.3396,9476.0
2021-03-19 14:35:00,59.23,59.28,59.22,59.27,10318.0,51.3656,51.4089,51.3569,51.4003,10318.0
2021-03-19 14:40:00,59.26,59.34,59.24,59.32,10451.0,51.3916,51.461,51.3743,51.4436,10451.0
2021-03-19 14:45:00,59.31,59.34,59.3,59.33,6895.0,51.435,51.461,51.4263,51.4523,6895.0
2021-03-19 14:50:00,59.33,59.33,59.24,59.25,7692.0,51.4523,51.4523,51.3743,51.3829,7692.0
2021-03-19 14:55:00,59.27,59.36,59.24,59.34,8645.0,51.4003,51.4783,51.3743,51.461,8645.0
2021-03-19 15:00:00,59.34,59.38,59.29,59.3,9932.0,51.461,51.4957,51.4176,51.4263,9932.0
2021-03-19 15:05:00,59.31,59.39,59.3,59.36,8899.0,51.435,51.5043,51.4263,51.4783,8899.0
2021-03-19 15:10:00,59.37,59.42,59.37,59.38,14613.0,51.487,51.5304,51.487,51.4957,14613.0
2021-03-19 15:15:00,59.38,59.38,59.22,59.25,8355.0,51.4957,51.4957,51.3569,51.3829,8355.0
2021-03-19 15:20:00,59.25,59.27,59.15,59.17,13398.0,51.3829,51.4003,51.2962,51.3136,13398.0
2021-03-19 15:25:00,59.17,59.2,59.09,59.09,10464.0,51.3136,51.3396,51.2442,51.2442,10464.0
2021-03-19 15:30:00,59.1,59.19,59.06,59.17,22943.0,51.2528,51.3309,51.2182,51.3136,22943.0
2021-03-19 15:35:00,59.18,59.26,59.18,59.2,20670.0,51.3222,51.3916,51.3222,51.3396,20670.0
2021-03-19 15:40:00,59.21,59.3,59.2,59.22,20243.0,51.3482,51.4263,51.3396,51.3569,20243.0
2021-03-19 15:45:00,59.22,59.29,59.06,59.09,38353.0,51.3569,51.4176,51.2182,51.2442,38353.0
2021-03-19 15:50:00,59.08,59.12,58.92,58.92,67261.0,51.2355,51.2702,51.0967,51.0967,67261.0
2021-03-19 15:55:00,58.93,58.97,58.73,58.91,205923.0,51.1054,51.1401,50.932,51.0881,205923.0
2021-03-22 09:30:00,58.6,58.81,58.56,58.6,55216.0,50.8192,51.0014,50.7845,50.8192,55216.0
2021-03-22 09:35:00,58.61,58.75,58.55,58.75,10951.0,50.8279,50.9493,50.7759,50.9493,10951.0
2021-03-22 09:40:00,58.74,58.74,58.56,58.67,5596.0,50.9406,50.9406,50.7845,50.8799,5596.0
2021-03-22 09:45:00,58.69,58.76,58.66,58.69,3703.0,50.8973,50.958,50.8713,50.8973,3703.0
2021-03-22 09:50:00,58.7,58.7,58.46,58.53,5123.0,50.906,50.906,50.6978,50.7585,5123.0
2021-03-22 09:55:00,58.59,58.74,58.56,58.72,4449.0,50.8106,50.9406,50.7845,50.9233,4449.0
2021-03-22 10:00:00,58.69,58.69,58.61,58.63,7747.0,50.8973,50.8973,50.8279,50.8453,7747.0
2021-03-22 10:05:00,58.63,58.74,58.62,58.7,6356.0,50.8453,50.9406,50.8366,50.906,6356.0
2021-03-22 10:10:00,58.69,58.71,58.57,58.66,10804.0,50.8973,50.9146,50.7932,50.8713,10804.0
2021-03-22 10:15:00,58.68,58.75,58.58,58.61,10431.0,50.8886,50.9493,50.8019,50.8279,10431.0
2021-03-22 10:20:00,58.63,58.63,58.56,58.58,9170.0,50.8453,50.8453,50.7845,50.8019,9170.0
2021-03-22 10:25:00,58.56,58.6,58.47,58.47,11999.0,50.7845,50.8192,50.7065,50.7065,11999.0
2021-03-22 10:30:00,58.48,58.5,58.41,58.43,18909.0,50.7152,50.7325,50.6545,50.6718,18909.0
2021-03-22 10:35:00,58.43,58.44,58.29,58.32,16654.0,50.6718,50.6805,50.5504,50.5764,16654.0
2021-03-22 10:40:00,58.32,58.33,58.21,58.24,23111.0,50.5764,50.5851,50.481,50.507,23111.0
2021-03-22 10:45:00,58.21,58.34,58.2,58.32,9693.0,50.481,50.5938,50.4723,50.5764,9693.0
2021-03-22 10:50:00,58.32,58.32,58.23,58.26,23409.0,50.5764,50.5764,50.4984,50.5244,23409.0
2021-03-22 10:55:00,58.25,58.39,58.24,58.39,16774.0,50.5157,50.6371,50.507,50.6371,16774.0
2021-03-22 11:00:00,58.37,58.42,58.31,58.41,15084.0,50.6198,50.6631,50.5677,50.6545,15084.0
2021-03-22 11:05:00,58.4,58.4,58.21,58.21,13038.0,50.6458,50.6458,50.481,50.481,13038.0
2021-03-22 11:10:00,58.23,58.27,58.13,58.16,11060.0,50.4984,50.5331,50.4116,50.4377,11060.0
2021-03-22 11:15:00,58.15,58.18,58.07,58.1,9955.0,50.429,50.455,50.3596,50.3856,9955.0
2021-03-22 11:20:00,58.09,58.11,58.02,58.03,7260.0,50.377,50.3943,50.3162,50.3249,7260.0
2021-03-22 11:25:00,58.01,58.05,57.96,57.99,13631.0,50.3076,50.3423,50.2642,50.2902,13631.0
2021-03-22 11:30:00,58.0,58.02,57.97,58.02,5892.0,50.2989,50.3162,50.2729,50.3162,5892.0
2021-03-22 11:35:00,58.06,58.08,58.04,58.07,6417.0,50.3509,50.3683,50.3336,50.3596,6417.0
2021-03-22 11:40:00,58.07,58.07,57.91,57.96,12431.0,50.3596,50.3596,50.2209,50.2642,12431.0
2021-03-22 11:45:00,57.96,57.98,57.91,57.91,3716.0,50.2642,50.2816,50.2209,50.2209,3716.0
2021-03-22 11:50:00,57.93,57.96,57.87,57.95,18340.0,50.2382,50.2642,50.1862,50.2555,18340.0
2021-03-22 11:55:00,57.95,58.06,57.93,58.05,9055.0,50.2555,50.3509,50.2382,50.3423,9055.0
2021-03-22 12:00:00,58.05,58.08,57.98,58.0,7008.0,50.3423,50.3683,50.2816,50.2989,7008.0
2021-03-22 12:05:00,58.02,58.05,58.01,58.02,7426.0,50.3162,50.3423,50.3076,50.3162,7426.0
2021-03-22 12:10:00,58.0,58.02,57.97,57.99,9540.0,50.2989,50.3162,50.2729,50.2902,9540.0
2021-03-22 12:15:00,57.98,58.07,57.98,58.04,7068.0,50.2816,50.3596,50.2816,50.3336,7068.0
2021-03-22 12:20:00,58.03,58.09,58.03,58.05,6294.0,50.3249,50.377,50.3249,50.3423,6294.0
2021-03-22 12:25:00,58.05,58.18,58.05,58.18,3548.0,50.3423,50.455,50.3423,50.455,3548.0
2021-03-22 12:30:00,58.19,58.19,58.07,58.07,7539.0,50.4637,50.4637,50.3596,50.3596,7539.0
2021-03-22 12:35:00,58.05,58.12,58.03,58.12,5247.0,50.3423,50.403,50.3249,50.403,5247.0
2021-03-22 12:40:00,58.13,58.15,58.1,58.13,5267.0,50.4116,50.429,50.3856,50.4116,5267.0
2021-03-22 12:45:00,58.11,58.11,57.96,57.96,8233.0,50.3943,50.3943,50.2642,50.2642,8233.0
2021-03-22 12:50:00,57.97,58.05,57.97,58.05,6048.0,50.2729,50.3423,50.2729,50.3423,6048.0
2021-03-22 12:55:00,58.05,58.08,57.98,58.01,5050.0,50.3423,50.3683,50.2816,50.3076,5050.0
2021-03-22 13:00:00,58.01,58.05,57.99,58.02,7471.0,50.3076,50.3423,50.2902,50.3162,7471.0
2021-03-22 13:05:00,58.01,58.06,58.01,58.01,2790.0,50.3076,50.3509,50.3076,50.3076,2790.0
2021-03-22 13:10:00,58.01,58.02,57.92,57.93,15152.0,50.3076,50.3162,50.2295,50.2382,15152.0
2021-03-22 13:15:00,57.94,57.94,57.85,57.88,8925.0,50.2469,50.2469,50.1688,50.1948,8925.0
2021-03-22 13:20:00,57.87,57.92,57.87,57.91,10164.0,50.1862,50.2295,50.1862,50.2209,10164.0
2021-03-22 13:25:00,57.9,57.91,57.88,57.91,7593.0,50.2122,50.2209,50.1948,50.2209,7593.0
2021-03-22 13:30:00,57.9,57.91,57.8,57.81,14926.0,50.2122,50.2209,50.1255,50.1341,14926.0
2021-03-22 13:35:00,57.8,57.8,57.73,57.77,6252.0,50.1255,50.1255,50.0648,50.0994,6252.0
2021-03-22 13:40:00,57.76,57.88,57.76,57.87,6984.0,50.0908,50.1948,50.0908,50.1862,6984.0
2021-03-22 13:45:00,57.86,57.86,57.8,57.83,8188.0,50.1775,50.1775,50.1255,50.1515,8188.0
2021-03-22 13:50:00,57.84,57.86,57.8,57.82,8339.0,50.1601,50.1775,50.1255,50.1428,8339.0
2021-03-22 13:55:00,57.83,57.85,57.74,57.74,7410.0,50.1515,50.1688,50.0734,50.0734,7410.0
2021-03-22 14:00:00,57.76,57.81,57.76,57.77,7094.0,50.0908,50.1341,50.0908,50.0994,7094.0
2021-03-22 14:05:00,57.78,57.81,57.73,57.74,7277.0,50.1081,50.1341,50.0648,50.0734,7277.0
2021-03-22 14:10:00,57.75,57.78,57.72,57.73,8984.0,50.0821,50.1081,50.0561,50.0648,8984.0
2021-03-22 14:15:00,57.73,57.75,57.72,57.75,7069.0,50.0648,50.0821,50.0561,50.0821,7069.0
2021-03-22 14:20:00,57.74,57.75,57.71,57.75,5190.0,50.0734,50.0821,50.0474,50.0821,5190.0
2021-03-22 14:25:00,57.75,57.8,57.73,57.76,7954.0,50.0821,50.1255,50.0648,50.0908,7954.0
2021-03-22 14:30:00,57.75,57.8,57.75,57.79,4442.0,50.0821,50.1255,50.0821,50.1168,4442.0
2021-03-22 14:35:00,57.77,57.86,57.75,57.86,6433.0,50.0994,50.1775,50.0821,50.1775,6433.0
2021-03-22 14:40:00,57.86,57.88,57.81,57.85,5741.0,50.1775,50.1948,50.1341,50.1688,5741.0
2021-03-22 14:45:00,57.85,57.9,57.81,57.83,8734.0,50.1688,50.2122,50.1341,50.1515,8734.0
2021-03-22 14:50:00,57.83,57.88,57.83,57.87,8809.0,50.1515,50.1948,50.1515,50.1862,8809.0
2021-03-22 14:55:00,57.88,57.91,57.84,57.84,17984.0,50.1948,50.2209,50.1601,50.1601,17984.0
2021-03-22 15:00:00,57.84,57.87,57.83,57.86,6257.0,50.1601,50.1862,50.1515,50.1775,6257.0
2021-03-22 15:05:00,57.87,57.91,57.86,57.89,15493.0,50.1862,50.2209,50.1775,50.2035,15493.0
2021-03-22 15:10:00,57.88,57.96,57.88,57.93,28891.0,50.1948,50.2642,50.1948,50.2382,28891.0
2021-03-22 15:15:00,57.94,57.95,57.87,57.89,15791.0,50.2469,50.2555,50.1862,50.2035,15791.0
2021-03-22 15:20:00,57.88,57.91,57.87,57.89,11528.0,50.1948,50.2209,50.1862,50.2035,11528.0
2021-03-22 15:25:00,57.89,57.92,57.86,57.9,19070.0,50.2035,50.2295,50.1775,50.2122,19070.0
2021-03-22 15:30:00,57.89,57.9,57.82,57.86,12739.0,50.2035,50.2122,50.1428,50.1775,12739.0
2021-03-22 15:35:00,57.86,57.9,57.85,57.88,12961.0,50.1775,50.2122,50.1688,50.1948,12961.0
2021-03-22 15:40:00,57.89,57.91,57.84,57.9,27504.0,50.2035,50.2209,50.1601,50.2122,27504.0
2021-03-22 15:45:00,57.9,57.94,57.85,57.88,22728.0,50.2122,50.2469,50.1688,50.1948,22728.0
2021-03-22 15:50:00,57.88,57.94,57.87,57.89,63990.0,50.1948,50.2469,50.1862,50.2035,63990.0
2021-03-22 15:55:00,57.9,57.91,57.83,57.87,164607.0,50.2122,50.2209,50.1515,50.1862,164607.0
2021-03-23 09:30:00,57.75,57.85,57.67,57.74,60063.0,50.0821,50.1688,50.0127,50.0734,60063.0
2021-03-23 09:35:00,57.62,57.81,57.56,57.62,24646.0,49.9694,50.1341,49.9173,49.9694,24646.0
2021-03-23 09:40:00,57.64,57.65,57.57,57.65,16259.0,49.9867,49.9954,49.926,49.9954,16259.0
2021-03-23 09:45:00,57.65,57.74,57.59,57.59,17584.0,49.9954,50.0734,49.9433,49.9433,17584.0
2021-03-23 09:50:00,57.6,57.67,57.52,57.61,8395.0,49.952,50.0127,49.8826,49.9607,8395.0
2021-03-23 09:55:00,57.63,57.67,57.56,57.6,15094.0,49.978,50.0127,49.9173,49.952,15094.0
2021-03-23 10:00:00,57.58,57.58,57.45,57.46,5712.0,49.9347,49.9347,49.8219,49.8306,5712.0
2021-03-23 10:05:00,57.47,57.47,57.36,57.37,23625.0,49.8393,49.8393,49.7439,49.7526,23625.0
2021-03-23 10:10:00,57.41,57.48,57.41,57.47,10660.0,49.7872,49.8479,49.7872,49.8393,10660.0
2021-03-23 10:15:00,57.46,57.51,57.46,57.49,15081.0,49.8306,49.874,49.8306,49.8566,15081.0
2021-03-23 10:20:00,57.51,57.59,57.51,57.52,10178.0,49.874,49.9433,49.874,49.8826,10178.0
2021-03-23 10:25:00,57.5,57.54,57.46,57.48,10771.0,49.8653,49.9,49.8306,49.8479,10771.0
2021-03-23 10:30:00,57.48,57.63,57.47,57.62,18621.0,49.8479,49.978,49.8393,49.9694,18621.0
2021-03-23 10:35:00,57.61,57.63,57.48,57.48,29372.0,49.9607,49.978,49.8479,49.8479,29372.0
2021-03-23 10:40:00,57.47,57.5,57.39,57.4,23168.0,49.8393,49.8653,49.7699,49.7786,23168.0
2021-03-23 10:45:00,57.4,57.4,57.33,57.36,6303.0,49.7786,49.7786,49.7179,49.7439,6303.0
2021-03-23 10:50:00,57.36,57.46,57.32,57.45,9363.0,49.7439,49.8306,49.7092,49.8219,9363.0
2021-03-23 10:55:00,57.43,57.5,57.42,57.42,9123.0,49.8046,49.8653,49.7959,49.7959,9123.0
2021-03-23 11:00:00,57.41,57.53,57.41,57.44,18871.0,49.7872,49.8913,49.7872,49.8133,18871.0
2021-03-23 11:05:00,57.45,57.45,57.38,57.4,14273.0,49.8219,49.8219,49.7612,49.7786,14273.0
2021-03-23 11:10:00,57.4,57.44,57.39,57.41,20730.0,49.7786,49.8133,49.7699,49.7872,20730.0
2021-03-23 11:15:00,57.4,57.45,57.37,57.43,26911.0,49.7786,49.8219,49.7526,49.8046,26911.0
2021-03-23 11:20:00,57.43,57.49,57.41,57.46,15810.0,49.8046,49.8566,49.7872,49.8306,15810.0
2021-03-23 11:25:00,57.46,57.55,57.44,57.55,8918.0,49.8306,49.9087,49.8133,49.9087,8918.0
2021-03-23 11:30:00,57.53,57.57,57.51,57.57,8598.0,49.8913,49.926,49.874,49.926,8598.0
2021-03-23 11:35:00,57.58,57.62,57.54,57.54,6875.0,49.9347,49.9694,49.9,49.9,6875.0
2021-03-23 11:40:00,57.54,57.63,57.54,57.62,17961.0,49.9,49.978,49.9,49.9694,17961.0
2021-03-23 11:45:00,57.62,57.69,57.61,57.68,29500.0,49.9694,50.0301,49.9607,50.0214,29500.0
2021-03-23 11:50:00,57.68,57.77,57.67,57.76,23101.0,50.0214,50.0994,50.0127,50.0908,23101.0
2021-03-23 11:55:00,57.77,57.96,57.77,57.96,12662.0,50.0994,50.2642,50.0994,50.2642,12662.0
2021-03-23 12:00:00,57.94,58.07,57.92,58.04,9769.0,50.2469,50.3596,50.2295,50.3336,9769.0
2021-03-23 12:05:00,58.05,58.09,57.99,57.99,17294.0,50.3423,50.377,50.2902,50.2902,17294.0
2021-03-23 12:10:00,58.0,58.09,58.0,58.09,7000.0,50.2989,50.377,50.2989,50.377,7000.0
2021-03-23 12:15:00,58.13,58.13,58.04,58.12,8073.0,50.4116,50.4116,50.3336,50.403,8073.0
2021-03-23 12:20:00,58.12,58.14,58.08,58.12,5161.0,50.403,50.4203,50.3683,50.403,5161.0
2021-03-23 12:25:00,58.13,58.18,58.1,58.11,8550.0,50.4116,50.455,50.3856,50.3943,8550.0
2021-03-23 12:30:00,58.11,58.11,57.98,58.04,7639.0,50.3943,50.3943,50.2816,50.3336,7639.0
2021-03-23 12:35:00,58.05,58.05,58.01,58.02,7769.0,50.3423,50.3423,50.3076,50.3162,7769.0
2021-03-23 12:40:00,58.02,58.03,57.95,57.95,7737.0,50.3162,50.3249,50.2555,50.2555,7737.0
2021-03-23 12:45:00,57.96,58.01,57.96,57.98,6015.0,50.2642,50.3076,50.2642,50.2816,6015.0
2021-03-23 12:50:00,57.97,57.99,57.93,57.97,5050.0,50.2729,50.2902,50.2382,50.2729,5050.0
2021-03-23 12:55:00,57.96,58.02,57.96,58.02,5047.0,50.2642,50.3162,50.2642,50.3162,5047.0
2021-03-23 13:00:00,58.05,58.1,58.04,58.1,7259.0,50.3423,50.3856,50.3336,50.3856,7259.0
2021-03-23 13:05:00,58.09,58.1,58.02,58.02,6997.0,50.377,50.3856,50.3162,50.3162,6997.0
2021-03-23 13:10:00,58.04,58.05,57.96,57.99,4108.0,50.3336,50.3423,50.2642,50.2902,4108.0
2021-03-23 13:15:00,57.98,58.07,57.98,58.06,6785.0,50.2816,50.3596,50.2816,50.3509,6785.0
2021-03-23 13:20:00,58.07,58.08,58.05,58.06,11838.0,50.3596,50.3683,50.3423,50.3509,11838.0
2021-03-23 13:25:00,58.05,58.08,58.04,58.06,6261.0,50.3423,50.3683,50.3336,50.3509,6261.0
2021-03-23 13:30:00,58.06,58.09,58.04,58.06,8156.0,50.3509,50.377,50.3336,50.3509,8156.0
2021-03-23 13:35:00,58.07,58.07,57.94,57.95,12058.0,50.3596,50.3596,50.2469,50.2555,12058.0
2021-03-23 13:40:00,57.95,57.97,57.9,57.9,8408.0,50.2555,50.2729,50.2122,50.2122,8408.0
2021-03-23 13:45:00,57.91,57.92,57.88,57.92,7365.0,50.2209,50.2295,50.1948,50.2295,7365.0
2021-03-23 13:50:00,57.92,57.96,57.9,57.96,11842.0,50.2295,50.2642,50.2122,50.2642,11842.0
2021-03-23 13:55:00,57.95,57.95,57.9,57.93,11182.0,50.2555,50.2555,50.2122,50.2382,11182.0
2021-03-23 14:00:00,57.93,57.94,57.89,57.9,12550.0,50.2382,50.2469,50.2035,50.2122,12550.0
2021-03-23 14:05:00,57.91,57.93,57.86,57.93,8704.0,50.2209,50.2382,50.1775,50.2382,8704.0
2021-03-23 14:10:00,57.93,57.93,57.9,57.91,29999.0,50.2382,50.2382,50.2122,50.2209,29999.0
2021-03-23 14:15:00,57.91,57.94,57.91,57.93,27070.0,50.2209,50.2469,50.2209,50.2382,27070.0
2021-03-23 14:20:00,57.93,57.96,57.92,57.94,23098.0,50.2382,50.2642,50.2295,50.2469,23098.0
2021-03-23 14:25:00,57.92,58.08,57.92,58.08,71755.0,50.2295,50.3683,50.2295,50.3683,71755.0
2021-03-23 14:30:00,58.08,58.14,58.03,58.08,10534.0,50.3683,50.4203,50.3249,50.3683,10534.0
2021-03-23 14:35:00,58.07,58.16,58.07,58.16,10080.0,50.3596,50.4377,50.3596,50.4377,10080.0
2021-03-23 14:40:00,58.17,58.21,58.14,58.21,15364.0,50.4463,50.481,50.4203,50.481,15364.0
2021-03-23 14:45:00,58.21,58.27,58.19,58.23,16220.0,50.481,50.5331,50.4637,50.4984,16220.0
2021-03-23 14:50:00,58.23,58.29,58.22,58.22,9195.0,50.4984,50.5504,50.4897,50.4897,9195.0
2021-03-23 14:55:00,58.23,58.23,58.14,58.14,9973.0,50.4984,50.4984,50.4203,50.4203,9973.0
2021-03-23 15:00:00,58.15,58.22,58.13,58.2,15909.0,50.429,50.4897,50.4116,50.4723,15909.0
2021-03-23 15:05:00,58.2,58.24,58.12,58.12,7876.0,50.4723,50.507,50.403,50.403,7876.0
2021-03-23 15:10:00,58.14,58.14,58.05,58.08,7896.0,50.4203,50.4203,50.3423,50.3683,7896.0
2021-03-23 15:15:00,58.08,58.13,58.02,58.12,8581.0,50.3683,50.4116,50.3162,50.403,8581.0
2021-03-23 15:20:00,58.12,58.12,58.03,58.03,10828.0,50.403,50.403,50.3249,50.3249,10828.0
2021-03-23 15:25:00,58.02,58.12,57.91,57.97,74180.0,50.3162,50.403,50.2209,50.2729,74180.0
2021-03-23 15:30:00,57.98,58.09,57.95,58.06,22403.0,50.2816,50.377,50.2555,50.3509,22403.0
2021-03-23 15:35:00,58.05,58.13,58.04,58.13,29130.0,50.3423,50.4116,50.3336,50.4116,29130.0
2021-03-23 15:40:00,58.13,58.17,58.03,58.06,24914.0,50.4116,50.4463,50.3249,50.3509,24914.0
2021-03-23 15:45:00,58.05,58.21,58.05,58.15,48745.0,50.3423,50.481,50.3423,50.429,48745.0
2021-03-23 15:50:00,58.13,58.18,58.04,58.18,74073.0,50.4116,50.455,50.3336,50.455,74073.0
2021-03-23 15:55:00,58.18,58.34,58.18,58.29,149266.0,50.455,50.5938,50.455,50.5504,149266.0
2021-03-24 09:30:00,58.06,58.38,57.92,58.38,37471.0,50.3509,50.6284,50.2295,50.6284,37471.0
2021-03-24 09:35:00,58.29,58.45,58.16,58.45,17383.0,50.5504,50.6892,50.4377,50.6892,17383.0
2021-03-24 09:40:00,58.43,58.52,58.34,58.47,28506.0,50.6718,50.7499,50.5938,50.7065,28506.0
2021-03-24 09:45:00,58.47,58.8,58.47,58.76,24074.0,50.7065,50.9927,50.7065,50.958,24074.0
2021-03-24 09:50:00,58.73,58.81,58.63,58.67,12098.0,50.932,51.0014,50.8453,50.8799,12098.0
2021-03-24 09:55:00,58.64,58.7,58.56,58.66,5866.0,50.8539,50.906,50.7845,50.8713,5866.0
2021-03-24 10:00:00,58.66,58.67,58.57,58.57,16679.0,50.8713,50.8799,50.7932,50.7932,16679.0
2021-03-24 10:05:00,58.57,58.6,58.49,58.5,53870.0,50.7932,50.8192,50.7238,50.7325,53870.0
2021-03-24 10:10:00,58.53,58.6,58.52,58.55,21353.0,50.7585,50.8192,50.7499,50.7759,21353.0
2021-03-24 10:15:00,58.57,58.57,58.46,58.48,7059.0,50.7932,50.7932,50.6978,50.7152,7059.0
2021-03-24 10:20:00,58.47,58.5,58.38,58.38,12358.0,50.7065,50.7325,50.6284,50.6284,12358.0
2021-03-24 10:25:00,58.4,58.46,58.37,58.46,16221.0,50.6458,50.6978,50.6198,50.6978,16221.0
2021-03-24 10:30:00,58.49,58.64,58.48,58.63,20692.0,50.7238,50.8539,50.7152,50.8453,20692.0
2021-03-24 10:35:00,58.62,58.63,58.52,58.55,6613.0,50.8366,50.8453,50.7499,50.7759,6613.0
2021-03-24 10:40:00,58.55,58.68,58.54,58.59,12053.0,50.7759,50.8886,50.7672,50.8106,12053.0
2021-03-24 10:45:00,58.59,58.63,58.54,58.63,11386.0,50.8106,50.8453,50.7672,50.8453,11386.0
2021-03-24 10:50:00,58.62,58.69,58.56,58.58,29018.0,50.8366,50.8973,50.7845,50.8019,29018.0
2021-03-24 10:55:00,58.6,58.81,58.6,58.8,16639.0,50.8192,51.0014,50.8192,50.9927,16639.0
2021-03-24 11:00:00,58.81,58.88,58.8,58.81,19906.0,51.0014,51.0621,50.9927,51.0014,19906.0
2021-03-24 11:05:00,58.8,58.9,58.78,58.89,13549.0,50.9927,51.0794,50.9753,51.0707,13549.0
2021-03-24 11:10:00,58.88,58.9,58.79,58.82,11987.0,51.0621,51.0794,50.984,51.01,11987.0
2021-03-24 11:15:00,58.81,58.91,58.8,58.9,11597.0,51.0014,51.0881,50.9927,51.0794,11597.0
2021-03-24 11:20:00,58.88,58.9,58.81,58.88,12943.0,51.0621,51.0794,51.0014,51.0621,12943.0
2021-03-24 11:25:00,58.89,58.89,58.81,58.89,12654.0,51.0707,51.0707,51.0014,51.0707,12654.0
2021-03-24 11:30:00,58.9,58.97,58.87,58.93,18204.0,51.0794,51.1401,51.0534,51.1054,18204.0
2021-03-24 11:35:00,58.94,58.96,58.91,58.96,16776.0,51.1141,51.1314,51.0881,51.1314,16776.0
2021-03-24 11:40:00,58.95,59.11,58.9,59.11,24485.0,51.1228,51.2615,51.0794,51.2615,24485.0
2021-03-24 11:45:00,59.11,59.15,59.08,59.12,8549.0,51.2615,51.2962,51.2355,51.2702,8549.0
2021-03-24 11:50:00,59.14,59.2,59.12,59.2,10153.0,51.2875,51.3396,51.2702,51.3396,10153.0
2021-03-24 11:55:00,59.18,59.19,59.09,59.13,19764.0,51.3222,51.3309,51.2442,51.2789,19764.0
2021-03-24 12:00:00,59.12,59.21,59.12,59.2,9286.0,51.2702,51.3482,51.2702,51.3396,9286.0
2021-03-24 12:05:00,59.19,59.23,59.18,59.19,15464.0,51.3309,51.3656,51.3222,51.3309,15464.0
2021-03-24 12:10:00,59.18,59.2,59.15,59.16,11811.0,51.3222,51.3396,51.2962,51.3049,11811.0
2021-03-24 12:15:00,59.16,59.17,59.12,59.14,5457.0,51.3049,51.3136,51.2702,51.2875,5457.0
2021-03-24 12:20:00,59.14,59.14,59.06,59.06,9173.0,51.2875,51.2875,51.2182,51.2182,9173.0
2021-03-24 12:25:00,59.07,59.15,59.03,59.15,7323.0,51.2268,51.2962,51.1921,51.2962,7323.0
2021-03-24 12:30:00,59.15,59.17,59.12,59.16,6390.0,51.2962,51.3136,51.2702,51.3049,6390.0
2021-03-24 12:35:00,59.17,59.19,59.13,59.14,8798.0,51.3136,51.3309,51.2789,51.2875,8798.0
2021-03-24 12:40:00,59.15,59.19,59.15,59.18,7714.0,51.2962,51.3309,51.2962,51.3222,7714.0
2021-03-24 12:45:00,59.18,59.2,59.17,59.17,8149.0,51.3222,51.3396,51.3136,51.3136,8149.0
2021-03-24 12:50:00,59.17,59.28,59.16,59.28,13221.0,51.3136,51.4089,51.3049,51.4089,13221.0
2021-03-24 12:55:00,59.27,59.27,59.18,59.18,5032.0,51.4003,51.4003,51.3222,51.3222,5032.0
2021-03-24 13:00:00,59.18,59.19,59.12,59.14,10296.0,51.3222,51.3309,51.2702,51.2875,10296.0
2021-03-24 13:05:00,59.14,59.15,58.96,58.98,6288.0,51.2875,51.2962,51.1314,51.1488,6288.0
2021-03-24 13:10:00,59.0,59.0,58.95,58.97,6681.0,51.1661,51.1661,51.1228,51.1401,6681.0
2021-03-24 13:15:00,58.97,58.97,58.87,58.87,6718.0,51.1401,51.1401,51.0534,51.0534,6718.0
2021-03-24 13:20:00,58.87,58.88,58.84,58.84,6028.0,51.0534,51.0621,51.0274,51.0274,6028.0
2021-03-24 13:25:00,58.84,58.91,58.82,58.9,8603.0,51.0274,51.0881,51.01,51.0794,8603.0
2021-03-24 13:30:00,58.9,58.91,58.76,58.76,9440.0,51.0794,51.0881,50.958,50.958,9440.0
2021-03-24 13:35:00,58.76,58.78,58.71,58.77,5425.0,50.958,50.9753,50.9146,50.9667,5425.0
2021-03-24 13:40:00,58.76,58.81,58.76,58.76,7245.0,50.958,51.0014,50.958,50.958,7245.0
2021-03-24 13:45:00,58.75,58.81,58.71,58.79,10627.0,50.9493,51.0014,50.9146,50.984,10627.0
2021-03-24 13:50:00,58.8,58.82,58.73,58.75,9602.0,50.9927,51.01,50.932,50.9493,9602.0
2021-03-24 13:55:00,58.77,58.77,58.71,58.73,6646.0,50.9667,50.9667,50.9146,50.932,6646.0
2021-03-24 14:00:00,58.72,58.75,58.7,58.73,6169.0,50.9233,50.9493,50.906,50.932,6169.0
2021-03-24 14:05:00,58.73,58.76,58.71,58.75,8158.0,50.932,50.958,50.9146,50.9493,8158.0
2021-03-24 14:10:00,58.74,58.81,58.72,58.81,8849.0,50.9406,51.0014,50.9233,51.0014,8849.0
2021-03-24 14:15:00,58.81,58.88,58.81,58.82,10286.0,51.0014,51.0621,51.0014,51.01,10286.0
2021-03-24 14:20:00,58.82,58.83,58.75,58.77,6517.0,51.01,51.0187,50.9493,50.9667,6517.0
2021-03-24 14:25:00,58.77,58.77,58.67,58.67,7098.0,50.9667,50.9667,50.8799,50.8799,7098.0
2021-03-24 14:30:00,58.68,58.7,58.66,58.7,11009.0,50.8886,50.906,50.8713,50.906,11009.0
2021-03-24 14:35:00,58.71,58.77,58.66,58.77,11198.0,50.9146,50.9667,50.8713,50.9667,11198.0
2021-03-24 14:40:00,58.76,58.82,58.76,58.8,15114.0,50.958,51.01,50.958,50.9927,15114.0
2021-03-24 14:45:00,58.77,58.85,58.77,58.84,16552.0,50.9667,51.036,50.9667,51.0274,16552.0
2021-03-24 14:50:00,58.85,58.85,58.73,58.73,8275.0,51.036,51.036,50.932,50.932,8275.0
2021-03-24 14:55:00,58.71,58.88,58.71,58.8,11751.0,50.9146,51.0621,50.9146,50.9927,11751.0
2021-03-24 15:00:00,58.8,58.85,58.76,58.77,10760.0,50.9927,51.036,50.958,50.9667,10760.0
2021-03-24 15:05:00,58.75,58.83,58.75,58.78,10426.0,50.9493,51.0187,50.9493,50.9753,10426.0
2021-03-24 15:10:00,58.77,58.79,58.73,58.74,8525.0,50.9667,50.984,50.932,50.9406,8525.0
2021-03-24 15:15:00,58.74,58.77,58.73,58.75,15167.0,50.9406,50.9667,50.932,50.9493,15167.0
2021-03-24 15:20:00,58.74,58.74,58.61,58.71,16502.0,50.9406,50.9406,50.8279,50.9146,16502.0
2021-03-24 15:25:00,58.71,58.79,58.7,58.74,13188.0,50.9146,50.984,50.906,50.9406,13188.0
2021-03-24 15:30:00,58.75,58.85,58.72,58.84,15729.0,50.9493,51.036,50.9233,51.0274,15729.0
2021-03-24 15:35:00,58.83,58.89,58.8,58.89,40799.0,51.0187,51.0707,50.9927,51.0707,40799.0
2021-03-24 15:40:00,58.89,58.93,58.75,58.77,46575.0,51.0707,51.1054,50.9493,50.9667,46575.0
2021-03-24 15:45:00,58.78,58.85,58.76,58.84,48199.0,50.9753,51.036,50.958,51.0274,48199.0
2021-03-24 15:50:00,58.84,58.85,58.73,58.74,63611.0,51.0274,51.036,50.932,50.9406,63611.0
2021-03-24 15:55:00,58.73,58.75,58.65,58.71,92754.0,50.932,50.9493,50.8626,50.9146,92754.0
2021-03-25 09:30:00,59.1,59.37,58.83,59.0,49891.0,51.2528,51.487,51.0187,51.1661,49891.0
2021-03-25 09:35:00,59.08,59.22,58.85,58.89,37902.0,51.2355,51.3569,51.036,51.0707,37902.0
2021-03-25 09:40:00,58.94,59.04,58.85,59.01,12142.0,51.1141,51.2008,51.036,51.1748,12142.0
2021-03-25 09:45:00,59.01,59.09,58.91,58.96,11463.0,51.1748,51.2442,51.0881,51.1314,11463.0
2021-03-25 09:50:00,58.92,59.03,58.82,58.87,8030.0,51.0967,51.1921,51.01,51.0534,8030.0
2021-03-25 09:55:00,58.87,58.91,58.73,58.87,37313.0,51.0534,51.0881,50.932,51.0534,37313.0
2021-03-25 10:00:00,58.86,58.93,58.79,58.88,11307.0,51.0447,51.1054,50.984,51.0621,11307.0
2021-03-25 10:05:00,58.88,59.07,58.87,59.0,12904.0,51.0621,51.2268,51.0534,51.1661,12904.0
2021-03-25 10:10:00,58.98,59.01,58.92,58.97,7757.0,51.1488,51.1748,51.0967,51.1401,7757.0
2021-03-25 10:15:00,58.99,59.13,58.99,59.05,17637.0,51.1575,51.2789,51.1575,51.2095,17637.0
2021-03-25 10:20:00,59.05,59.06,58.98,59.03,15345.0,51.2095,51.2182,51.1488,51.1921,15345.0
2021-03-25 10:25:00,59.04,59.08,59.0,59.06,11085.0,51.2008,51.2355,51.1661,51.2182,11085.0
2021-03-25 10:30:00,59.05,59.09,58.99,59.07,10437.0,51.2095,51.2442,51.1575,51.2268,10437.0
2021-03-25 10:35:00,59.08,59.15,59.04,59.07,20579.0,51.2355,51.2962,51.2008,51.2268,20579.0
2021-03-25 10:40:00,59.07,59.13,59.04,59.13,11587.0,51.2268,51.2789,51.2008,51.2789,11587.0
2021-03-25 10:45:00,59.12,59.26,59.09,59.26,19106.0,51.2702,51.3916,51.2442,51.3916,19106.0
2021-03-25 10:50:00,59.29,59.4,59.27,59.34,14773.0,51.4176,51.513,51.4003,51.461,14773.0
2021-03-25 10:55:00,59.33,59.42,59.3,59.3,10830.0,51.4523,51.5304,51.4263,51.4263,10830.0
2021-03-25 11:00:00,59.3,59.4,59.3,59.34,11814.0,51.4263,51.513,51.4263,51.461,11814.0
2021-03-25 11:05:00,59.36,59.49,59.34,59.48,9499.0,51.4783,51.5911,51.461,51.5824,9499.0
2021-03-25 11:10:00,59.47,59.51,59.41,59.46,25144.0,51.5737,51.6084,51.5217,51.565,25144.0
2021-03-25 11:15:00,59.46,59.46,59.34,59.4,23135.0,51.565,51.565,51.461,51.513,23135.0
2021-03-25 11:20:00,59.41,59.43,59.34,59.34,7950.0,51.5217,51.539,51.461,51.461,7950.0
2021-03-25 11:25:00,59.34,59.39,59.22,59.27,19324.0,51.461,51.5043,51.3569,51.4003,19324.0
2021-03-25 11:30:00,59.26,59.3,59.22,59.23,9790.0,51.3916,51.4263,51.3569,51.3656,9790.0
2021-03-25 11:35:00,59.24,59.36,59.22,59.22,8131.0,51.3743,51.4783,51.3569,51.3569,8131.0
2021-03-25 11:40:00,59.24,59.28,59.19,59.19,7924.0,51.3743,51.4089,51.3309,51.3309,7924.0
2021-03-25 11:45:00,59.24,59.24,59.11,59.13,9539.0,51.3743,51.3743,51.2615,51.2789,9539.0
2021-03-25 11:50:00,59.13,59.21,59.07,59.21,4543.0,51.2789,51.3482,51.2268,51.3482,4543.0
2021-03-25 11:55:00,59.22,59.25,59.2,59.23,8497.0,51.3569,51.3829,51.3396,51.3656,8497.0
2021-03-25 12:00:00,59.24,59.24,59.07,59.13,10417.0,51.3743,51.3743,51.2268,51.2789,10417.0
2021-03-25 12:05:00,59.13,59.16,59.07,59.11,5417.0,51.2789,51.3049,51.2268,51.2615,5417.0
2021-03-25 12:10:00,59.12,59.19,59.12,59.14,14838.0,51.2702,51.3309,51.2702,51.2875,14838.0
2021-03-25 12:15:00,59.14,59.23,59.14,59.23,11509.0,51.2875,51.3656,51.2875,51.3656,11509.0
2021-03-25 12:20:00,59.21,59.22,59.13,59.18,5940.0,51.3482,51.3569,51.2789,51.3222,5940.0
2021-03-25 12:25:00,59.21,59.25,59.08,59.09,5274.0,51.3482,51.3829,51.2355,51.2442,5274.0
2021-03-25 12:30:00,59.11,59.11,59.0,59.0,8387.0,51.2615,51.2615,51.1661,51.1661,8387.0
2021-03-25 12:35:00,59.01,59.06,58.99,59.06,1657.0,51.1748,51.2182,51.1575,51.2182,1657.0
2021-03-25 12:40:00,59.05,59.15,59.03,59.13,8391.0,51.2095,51.2962,51.1921,51.2789,8391.0
2021-03-25 12:45:00,59.13,59.26,59.13,59.2,15129.0,51.2789,51.3916,51.2789,51.3396,15129.0
2021-03-25 12:50:00,59.2,59.28,59.19,59.28,3525.0,51.3396,51.4089,51.3309,51.4089,3525.0
2021-03-25 12:55:00,59.29,59.38,59.28,59.38,5191.0,51.4176,51.4957,51.4089,51.4957,5191.0
2021-03-25 13:00:00,59.39,59.5,59.38,59.47,10370.0,51.5043,51.5997,51.4957,51.5737,10370.0
2021-03-25 13:05:00,59.45,59.45,59.33,59.35,5224.0,51.5564,51.5564,51.4523,51.4697,5224.0
2021-03-25 13:10:00,59.36,59.37,59.31,59.35,7212.0,51.4783,51.487,51.435,51.4697,7212.0
2021-03-25 13:15:00,59.34,59.36,59.29,59.29,6352.0,51.461,51.4783,51.4176,51.4176,6352.0
2021-03-25 13:20:00,59.32,59.39,59.28,59.31,21264.0,51.4436,51.5043,51.4089,51.435,21264.0
2021-03-25 13:25:00,59.3,59.34,59.27,59.31,3864.0,51.4263,51.461,51.4003,51.435,3864.0
2021-03-25 13:30:00,59.31,59.31,59.27,59.27,3716.0,51.435,51.435,51.4003,51.4003,3716.0
2021-03-25 13:35:00,59.27,59.4,59.17,59.4,22480.0,51.4003,51.513,51.3136,51.513,22480.0
2021-03-25 13:40:00,59.37,59.41,59.37,59.38,5149.0,51.487,51.5217,51.487,51.4957,5149.0
2021-03-25 13:45:00,59.39,59.42,59.36,59.41,7219.0,51.5043,51.5304,51.4783,51.5217,7219.0
2021-03-25 13:50:00,59.41,59.41,59.32,59.32,5940.0,51.5217,51.5217,51.4436,51.4436,5940.0
2021-03-25 13:55:00,59.32,59.36,59.3,59.34,4608.0,51.4436,51.4783,51.4263,51.461,4608.0
2021-03-25 14:00:00,59.36,59.36,59.29,59.35,4027.0,51.4783,51.4783,51.4176,51.4697,4027.0
2021-03-25 14:05:00,59.32,59.34,59.28,59.28,4397.0,51.4436,51.461,51.4089,51.4089,4397.0
2021-03-25 14:10:00,59.29,59.3,59.27,59.3,10567.0,51.4176,51.4263,51.4003,51.4263,10567.0
2021-03-25 14:15:00,59.29,59.4,59.28,59.39,7425.0,51.4176,51.513,51.4089,51.5043,7425.0
2021-03-25 14:20:00,59.37,59.42,59.33,59.34,5286.0,51.487,51.5304,51.4523,51.461,5286.0
2021-03-25 14:25:00,59.35,59.36,59.31,59.32,4774.0,51.4697,51.4783,51.435,51.4436,4774.0
2021-03-25 14:30:00,59.33,59.36,59.33,59.35,4551.0,51.4523,51.4783,51.4523,51.4697,4551.0
2021-03-25 14:35:00,59.36,59.39,59.32,59.38,6249.0,51.4783,51.5043,51.4436,51.4957,6249.0
2021-03-25 14:40:00,59.39,59.46,59.38,59.39,13260.0,51.5043,51.565,51.4957,51.5043,13260.0
2021-03-25 14:45:00,59.38,59.38,59.29,59.35,9366.0,51.4957,51.4957,51.4176,51.4697,9366.0
2021-03-25 14:50:00,59.33,59.37,59.33,59.36,9642.0,51.4523,51.487,51.4523,51.4783,9642.0
2021-03-25 14:55:00,59.36,59.37,59.28,59.29,5416.0,51.4783,51.487,51.4089,51.4176,5416.0
2021-03-25 15:00:00,59.3,59.36,59.28,59.31,15096.0,51.4263,51.4783,51.4089,51.435,15096.0
2021-03-25 15:05:00,59.32,59.43,59.31,59.39,8572.0,51.4436,51.539,51.435,51.5043,8572.0
2021-03-25 15:10:00,59.39,59.47,59.37,59.43,14069.0,51.5043,51.5737,51.487,51.539,14069.0
2021-03-25 15:15:00,59.44,59.51,59.4,59.4,11973.0,51.5477,51.6084,51.513,51.513,11973.0
2021-03-25 15:20:00,59.41,59.41,59.29,59.35,11811.0,51.5217,51.5217,51.4176,51.4697,11811.0
2021-03-25 15:25:00,59.35,59.37,59.32,59.33,12125.0,51.4697,51.487,51.4436,51.4523,12125.0
2021-03-25 15:30:00,59.33,59.46,59.33,59.43,15773.0,51.4523,51.565,51.4523,51.539,15773.0
2021-03-25 15:35:00,59.45,59.48,59.37,59.39,17007.0,51.5564,51.5824,51.487,51.5043,17007.0
2021-03-25 15:40:00,59.39,59.4,59.32,59.38,29598.0,51.5043,51.513,51.4436,51.4957,29598.0
2021-03-25 15:45:00,59.38,59.44,59.38,59.41,19646.0,51.4957,51.5477,51.4957,51.5217,19646.0
2021-03-25 15:50:00,59.42,59.57,59.41,59.49,43659.0,51.5304,51.6604,51.5217,51.5911,43659.0
2021-03-25 15:55:00,59.49,59.51,59.36,59.42,101456.0,51.5911,51.6084,51.4783,51.5304,101456.0
2021-03-26 09:30:00,59.56,59.72,59.29,59.62,25717.0,51.6518,51.7905,51.4176,51.7038,25717.0
2021-03-26 09:35:00,59.65,59.7,59.58,59.63,23038.0,51.7298,51.7732,51.6691,51.7125,23038.0
2021-03-26 09:40:00,59.63,59.71,59.62,59.62,2034.0,51.7125,51.7819,51.7038,51.7038,2034.0
2021-03-26 09:45:00,59.55,59.63,59.46,59.46,4163.0,51.6431,51.7125,51.565,51.565,4163.0
2021-03-26 09:50:00,59.43,59.46,59.3,59.35,4042.0,51.539,51.565,51.4263,51.4697,4042.0
2021-03-26 09:55:00,59.34,59.34,59.23,59.31,3564.0,51.461,51.461,51.3656,51.435,3564.0
2021-03-26 10:00:00,59.34,59.34,59.13,59.21,6101.0,51.461,51.461,51.2789,51.3482,6101.0
2021-03-26 10:05:00,59.22,59.22,59.01,59.02,8438.0,51.3569,51.3569,51.1748,51.1835,8438.0
2021-03-26 10:10:00,59.01,59.03,58.96,58.96,6575.0,51.1748,51.1921,51.1314,51.1314,6575.0
2021-03-26 10:15:00,58.94,59.12,58.94,59.12,5446.0,51.1141,51.2702,51.1141,51.2702,5446.0
2021-03-26 10:20:00,59.13,59.13,59.06,59.09,4449.0,51.2789,51.2789,51.2182,51.2442,4449.0
2021-03-26 10:25:00,59.09,59.09,58.97,58.98,37125.0,51.2442,51.2442,51.1401,51.1488,37125.0
2021-03-26 10:30:00,58.98,59.02,58.86,58.87,9624.0,51.1488,51.1835,51.0447,51.0534,9624.0
2021-03-26 10:35:00,58.84,58.9,58.75,58.9,10723.0,51.0274,51.0794,50.9493,51.0794,10723.0
2021-03-26 10:40:00,58.95,58.95,58.83,58.83,5429.0,51.1228,51.1228,51.0187,51.0187,5429.0
2021-03-26 10:45:00,58.84,58.94,58.84,58.94,5031.0,51.0274,51.1141,51.0274,51.1141,5031.0
2021-03-26 10:50:00,58.94,58.95,58.87,58.93,6157.0,51.1141,51.1228,51.0534,51.1054,6157.0
2021-03-26 10:55:00,58.91,58.91,58.85,58.89,8701.0,51.0881,51.0881,51.036,51.0707,8701.0
2021-03-26 11:00:00,58.9,59.03,58.88,59.01,14900.0,51.0794,51.1921,51.0621,51.1748,14900.0
2021-03-26 11:05:00,59.0,59.02,58.91,58.99,6493.0,51.1661,51.1835,51.0881,51.1575,6493.0
2021-03-26 11:10:00,58.95,58.99,58.93,58.94,7791.0,51.1228,51.1575,51.1054,51.1141,7791.0
2021-03-26 11:15:00,58.93,58.94,58.87,58.87,7338.0,51.1054,51.1141,51.0534,51.0534,7338.0
2021-03-26 11:20:00,58.86,58.89,58.81,58.89,5674.0,51.0447,51.0707,51.0014,51.0707,5674.0
2021-03-26 11:25:00,58.91,58.95,58.86,58.92,6089.0,51.0881,51.1228,51.0447,51.0967,6089.0
2021-03-26 11:30:00,58.93,58.93,58.82,58.82,10395.0,51.1054,51.1054,51.01,51.01,10395.0
2021-03-26 11:35:00,58.81,58.86,58.81,58.84,7564.0,51.0014,51.0447,51.0014,51.0274,7564.0
2021-03-26 11:40:00,58.85,58.85,58.79,58.83,8381.0,51.036,51.036,50.984,51.0187,8381.0
2021-03-26 11:45:00,58.83,58.93,58.83,58.9,12333.0,51.0187,51.1054,51.0187,51.0794,12333.0
2021-03-26 11:50:00,58.89,58.89,58.82,58.89,11966.0,51.0707,51.0707,51.01,51.0707,11966.0
2021-03-26 11:55:00,58.9,58.94,58.83,58.84,8848.0,51.0794,51.1141,51.0187,51.0274,8848.0
2021-03-26 12:00:00,58.82,58.9,58.8,58.81,14103.0,51.01,51.0794,50.9927,51.0014,14103.0
2021-03-26 12:05:00,58.81,58.82,58.78,58.8,3897.0,51.0014,51.01,50.9753,50.9927,3897.0
2021-03-26 12:10:00,58.81,58.84,58.75,58.77,5123.0,51.0014,51.0274,50.9493,50.9667,5123.0
2021-03-26 12:15:00,58.75,58.82,58.74,58.77,10256.0,50.9493,51.01,50.9406,50.9667,10256.0
2021-03-26 12:20:00,58.8,58.84,58.79,58.83,7746.0,50.9927,51.0274,50.984,51.0187,7746.0
2021-03-26 12:25:00,58.79,58.8,58.75,58.78,5567.0,50.984,50.9927,50.9493,50.9753,5567.0
2021-03-26 12:30:00,58.79,58.83,58.75,58.83,12215.0,50.984,51.0187,50.9493,51.0187,12215.0
2021-03-26 12:35:00,58.83,58.86,58.79,58.83,8668.0,51.0187,51.0447,50.984,51.0187,8668.0
2021-03-26 12:40:00,58.85,58.89,58.85,58.88,6095.0,51.036,51.0707,51.036,51.0621,6095.0
2021-03-26 12:45:00,58.87,58.92,58.86,58.88,19198.0,51.0534,51.0967,51.0447,51.0621,19198.0
2021-03-26 12:50:00,58.88,58.88,58.73,58.77,25119.0,51.0621,51.0621,50.932,50.9667,25119.0
2021-03-26 12:55:00,58.78,58.86,58.77,58.81,14863.0,50.9753,51.0447,50.9667,51.0014,14863.0
2021-03-26 13:00:00,58.8,58.82,58.64,58.66,22904.0,50.9927,51.01,50.8539,50.8713,22904.0
2021-03-26 13:05:00,58.67,58.75,58.62,58.75,41051.0,50.8799,50.9493,50.8366,50.9493,41051.0
2021-03-26 13:10:00,58.71,58.72,58.58,58.58,19686.0,50.9146,50.9233,50.8019,50.8019,19686.0
2021-03-26 13:15:00,58.56,58.59,58.48,58.5,9707.0,50.7845,50.8106,50.7152,50.7325,9707.0
2021-03-26 13:20:00,58.51,58.7,58.5,58.7,8188.0,50.7412,50.906,50.7325,50.906,8188.0
2021-03-26 13:25:00,58.71,58.72,58.58,58.64,29390.0,50.9146,50.9233,50.8019,50.8539,29390.0
2021-03-26 13:30:00,58.65,58.69,58.56,58.64,42075.0,50.8626,50.8973,50.7845,50.8539,42075.0
2021-03-26 13:35:00,58.64,58.66,58.55,58.56,25966.0,50.8539,50.8713,50.7759,50.7845,25966.0
2021-03-26 13:40:00,58.57,58.63,58.54,58.58,33164.0,50.7932,50.8453,50.7672,50.8019,33164.0
2021-03-26 13:45:00,58.58,58.63,58.54,58.59,31840.0,50.8019,50.8453,50.7672,50.8106,31840.0
2021-03-26 13:50:00,58.6,58.79,58.57,58.79,32220.0,50.8192,50.984,50.7932,50.984,32220.0
2021-03-26 13:55:00,58.8,58.8,58.71,58.73,8856.0,50.9927,50.9927,50.9146,50.932,8856.0
2021-03-26 14:00:00,58.73,58.79,58.73,58.79,6486.0,50.932,50.984,50.932,50.984,6486.0
2021-03-26 14:05:00,58.78,58.86,58.77,58.86,8398.0,50.9753,51.0447,50.9667,51.0447,8398.0
2021-03-26 14:10:00,58.88,58.92,58.83,58.86,15619.0,51.0621,51.0967,51.0187,51.0447,15619.0
2021-03-26 14:15:00,58.85,58.96,58.82,58.92,14310.0,51.036,51.1314,51.01,51.0967,14310.0
2021-03-26 14:20:00,58.92,59.0,58.92,58.98,6920.0,51.0967,51.1661,51.0967,51.1488,6920.0
2021-03-26 14:25:00,58.97,59.0,58.89,58.95,9640.0,51.1401,51.1661,51.0707,51.1228,9640.0
2021-03-26 14:30:00,58.96,58.99,58.91,58.98,11135.0,51.1314,51.1575,51.0881,51.1488,11135.0
2021-03-26 14:35:00,58.99,59.02,58.89,58.94,13620.0,51.1575,51.1835,51.0707,51.1141,13620.0
2021-03-26 14:40:00,58.93,58.94,58.83,58.86,12516.0,51.1054,51.1141,51.0187,51.0447,12516.0
2021-03-26 14:45:00,58.86,58.88,58.82,58.84,7762.0,51.0447,51.0621,51.01,51.0274,7762.0
2021-03-26 14:50:00,58.84,58.92,58.84,58.91,11284.0,51.0274,51.0967,51.0274,51.0881,11284.0
2021-03-26 14:55:00,58.92,58.98,58.88,58.94,14220.0,51.0967,51.1488,51.0621,51.1141,14220.0
2021-03-26 15:00:00,58.93,59.01,58.92,58.99,11403.0,51.1054,51.1748,51.0967,51.1575,11403.0
2021-03-26 15:05:00,58.97,59.0,58.95,58.96,8510.0,51.1401,51.1661,51.1228,51.1314,8510.0
2021-03-26 15:10:00,58.94,59.02,58.93,58.98,11666.0,51.1141,51.1835,51.1054,51.1488,11666.0
2021-03-26 15:15:00,58.98,59.03,58.93,58.97,12623.0,51.1488,51.1921,51.1054,51.1401,12623.0
2021-03-26 15:20:00,59.0,59.01,58.93,58.99,11472.0,51.1661,51.1748,51.1054,51.1575,11472.0
2021-03-26 15:25:00,58.98,59.01,58.95,59.0,12500.0,51.1488,51.1748,51.1228,51.1661,12500.0
2021-03-26 15:30:00,59.0,59.01,58.89,59.0,32216.0,51.1661,51.1748,51.0707,51.1661,32216.0
2021-03-26 15:35:00,58.99,59.17,58.98,59.06,37115.0,51.1575,51.3136,51.1488,51.2182,37115.0
2021-03-26 15:40:00,59.06,59.07,58.98,59.03,27414.0,51.2182,51.2268,51.1488,51.1921,27414.0
2021-03-26 15:45:00,59.02,59.11,59.01,59.05,47759.0,51.1835,51.2615,51.1748,51.2095,47759.0
2021-03-26 15:50:00,59.06,59.13,58.97,59.1,85984.0,51.2182,51.2789,51.1401,51.2528,85984.0
2021-03-26 15:55:00,59.11,59.36,59.09,59.3,137958.0,51.2615,51.4783,51.2442,51.4263,137958.0
2021-03-29 09:30:00,59.21,59.72,59.21,59.61,65048.0,51.3482,51.7905,51.3482,51.6951,65048.0
2021-03-29 09:35:00,59.55,59.7,59.54,59.69,9240.0,51.6431,51.7732,51.6344,51.7645,9240.0
2021-03-29 09:40:00,59.66,59.9,59.65,59.88,20160.0,51.7385,51.9466,51.7298,51.9293,20160.0
2021-03-29 09:45:00,59.9,59.94,59.76,59.9,26564.0,51.9466,51.9813,51.8252,51.9466,26564.0
2021-03-29 09:50:00,59.92,59.99,59.88,59.95,23672.0,51.964,52.0247,51.9293,51.99,23672.0
2021-03-29 09:55:00,59.97,60.06,59.9,60.03,33420.0,52.0073,52.0854,51.9466,52.0594,33420.0
2021-03-29 10:00:00,60.03,60.03,59.83,59.86,24522.0,52.0594,52.0594,51.8859,51.9119,24522.0
2021-03-29 10:05:00,59.83,59.85,59.68,59.73,11398.0,51.8859,51.9033,51.7558,51.7992,11398.0
2021-03-29 10:10:00,59.71,59.71,59.38,59.38,10501.0,51.7819,51.7819,51.4957,51.4957,10501.0
2021-03-29 10:15:00,59.39,59.44,59.36,59.4,6358.0,51.5043,51.5477,51.4783,51.513,6358.0
2021-03-29 10:20:00,59.4,59.55,59.4,59.48,7800.0,51.513,51.6431,51.513,51.5824,7800.0
2021-03-29 10:25:00,59.46,59.59,59.45,59.59,4867.0,51.565,51.6778,51.5564,51.6778,4867.0
2021-03-29 10:30:00,59.57,59.58,59.43,59.43,4332.0,51.6604,51.6691,51.539,51.539,4332.0
2021-03-29 10:35:00,59.43,59.44,59.29,59.33,6927.0,51.539,51.5477,51.4176,51.4523,6927.0
2021-03-29 10:40:00,59.35,59.38,59.2,59.24,7792.0,51.4697,51.4957,51.3396,51.3743,7792.0
2021-03-29 10:45:00,59.21,59.47,59.21,59.47,10318.0,51.3482,51.5737,51.3482,51.5737,10318.0
2021-03-29 10:50:00,59.48,59.5,59.41,59.44,8915.0,51.5824,51.5997,51.5217,51.5477,8915.0
2021-03-29 10:55:00,59.44,59.54,59.42,59.54,6613.0,51.5477,51.6344,51.5304,51.6344,6613.0
2021-03-29 11:00:00,59.54,59.72,59.53,59.71,8452.0,51.6344,51.7905,51.6258,51.7819,8452.0
2021-03-29 11:05:00,59.69,59.8,59.62,59.74,7745.0,51.7645,51.8599,51.7038,51.8079,7745.0
2021-03-29 11:10:00,59.76,59.95,59.75,59.95,5227.0,51.8252,51.99,51.8165,51.99,5227.0
2021-03-29 11:15:00,59.9,60.09,59.88,60.09,17615.0,51.9466,52.1114,51.9293,52.1114,17615.0
2021-03-29 11:20:00,60.08,60.08,59.99,60.08,8808.0,52.1027,52.1027,52.0247,52.1027,8808.0
2021-03-29 11:25:00,60.08,60.16,60.04,60.16,7359.0,52.1027,52.1721,52.068,52.1721,7359.0
2021-03-29 11:30:00,60.16,60.19,60.05,60.08,8611.0,52.1721,52.1981,52.0767,52.1027,8611.0
2021-03-29 11:35:00,60.13,60.13,60.03,60.03,12686.0,52.1461,52.1461,52.0594,52.0594,12686.0
2021-03-29 11:40:00,60.04,60.04,59.89,59.92,10364.0,52.068,52.068,51.938,51.964,10364.0
2021-03-29 11:45:00,59.97,59.97,59.89,59.93,4089.0,52.0073,52.0073,51.938,51.9726,4089.0
2021-03-29 11:50:00,59.92,59.96,59.87,59.95,11907.0,51.964,51.9987,51.9206,51.99,11907.0
2021-03-29 11:55:00,59.93,59.99,59.92,59.95,6221.0,51.9726,52.0247,51.964,51.99,6221.0
2021-03-29 12:00:00,59.95,59.96,59.89,59.89,7571.0,51.99,51.9987,51.938,51.938,7571.0
2021-03-29 12:05:00,59.9,59.94,59.87,59.87,5403.0,51.9466,51.9813,51.9206,51.9206,5403.0
2021-03-29 12:10:00,59.87,59.91,59.84,59.9,7350.0,51.9206,51.9553,51.8946,51.9466,7350.0
2021-03-29 12:15:00,59.93,59.93,59.81,59.82,4415.0,51.9726,51.9726,51.8686,51.8772,4415.0
2021-03-29 12:20:00,59.84,59.9,59.83,59.86,5950.0,51.8946,51.9466,51.8859,51.9119,5950.0
2021-03-29 12:25:00,59.87,59.91,59.86,59.9,4367.0,51.9206,51.9553,51.9119,51.9466,4367.0
2021-03-29 12:30:00,59.9,59.98,59.86,59.98,5606.0,51.9466,52.016,51.9119,52.016,5606.0
2021-03-29 12:35:00,59.99,60.03,59.96,60.02,10131.0,52.0247,52.0594,51.9987,52.0507,10131.0
2021-03-29 12:40:00,60.03,60.13,60.02,60.13,6407.0,52.0594,52.1461,52.0507,52.1461,6407.0
2021-03-29 12:45:00,60.14,60.17,60.11,60.16,4959.0,52.1548,52.1808,52.1287,52.1721,4959.0
2021-03-29 12:50:00,60.16,60.17,60.08,60.09,5389.0,52.1721,52.1808,52.1027,52.1114,5389.0
2021-03-29 12:55:00,60.1,60.14,60.04,60.04,10762.0,52.1201,52.1548,52.068,52.068,10762.0
2021-03-29 13:00:00,60.08,60.11,60.04,60.11,6968.0,52.1027,52.1287,52.068,52.1287,6968.0
2021-03-29 13:05:00,60.13,60.15,60.09,60.09,10251.0,52.1461,52.1634,52.1114,52.1114,10251.0
2021-03-29 13:10:00,60.1,60.12,60.07,60.09,6695.0,52.1201,52.1374,52.0941,52.1114,6695.0
2021-03-29 13:15:00,60.09,60.1,60.01,60.06,8459.0,52.1114,52.1201,52.042,52.0854,8459.0
2021-03-29 13:20:00,60.07,60.13,60.06,60.08,7496.0,52.0941,52.1461,52.0854,52.1027,7496.0
2021-03-29 13:25:00,60.03,60.09,60.02,60.09,6881.0,52.0594,52.1114,52.0507,52.1114,6881.0
2021-03-29 13:30:00,60.08,60.17,60.08,60.15,8225.0,52.1027,52.1808,52.1027,52.1634,8225.0
2021-03-29 13:35:00,60.14,60.14,60.04,60.09,9692.0,52.1548,52.1548,52.068,52.1114,9692.0
2021-03-29 13:40:00,60.09,60.16,60.09,60.16,8343.0,52.1114,52.1721,52.1114,52.1721,8343.0
2021-03-29 13:45:00,60.15,60.27,60.14,60.25,12466.0,52.1634,52.2675,52.1548,52.2502,12466.0
2021-03-29 13:50:00,60.25,60.28,60.22,60.27,10112.0,52.2502,52.2762,52.2241,52.2675,10112.0
2021-03-29 13:55:00,60.26,60.27,60.22,60.23,8924.0,52.2588,52.2675,52.2241,52.2328,8924.0
2021-03-29 14:00:00,60.25,60.32,60.21,60.32,8710.0,52.2502,52.3109,52.2155,52.3109,8710.0
2021-03-29 14:05:00,60.32,60.37,60.32,60.37,7505.0,52.3109,52.3542,52.3109,52.3542,7505.0
2021-03-29 14:10:00,60.38,60.38,60.27,60.29,12366.0,52.3629,52.3629,52.2675,52.2848,12366.0
2021-03-29 14:15:00,60.29,60.3,60.24,60.29,20294.0,52.2848,52.2935,52.2415,52.2848,20294.0
2021-03-29 14:20:00,60.31,60.4,60.28,60.38,11985.0,52.3022,52.3802,52.2762,52.3629,11985.0
2021-03-29 14:25:00,60.38,60.42,60.38,60.42,11202.0,52.3629,52.3976,52.3629,52.3976,11202.0
2021-03-29 14:30:00,60.42,60.44,60.36,60.43,13219.0,52.3976,52.4149,52.3455,52.4063,13219.0
2021-03-29 14:35:00,60.44,60.44,60.39,60.42,12993.0,52.4149,52.4149,52.3716,52.3976,12993.0
2021-03-29 14:40:00,60.42,60.5,60.39,60.5,12839.0,52.3976,52.467,52.3716,52.467,12839.0
2021-03-29 14:45:00,60.49,60.49,60.36,60.44,10777.0,52.4583,52.4583,52.3455,52.4149,10777.0
2021-03-29 14:50:00,60.43,60.44,60.37,60.42,12576.0,52.4063,52.4149,52.3542,52.3976,12576.0
2021-03-29 14:55:00,60.42,60.48,60.36,60.48,33427.0,52.3976,52.4496,52.3455,52.4496,33427.0
2021-03-29 15:00:00,60.47,60.56,60.47,60.51,24944.0,52.4409,52.519,52.4409,52.4756,24944.0
2021-03-29 15:05:00,60.51,60.51,60.37,60.4,17158.0,52.4756,52.4756,52.3542,52.3802,17158.0
2021-03-29 15:10:00,60.39,60.4,60.33,60.33,15316.0,52.3716,52.3802,52.3195,52.3195,15316.0
2021-03-29 15:15:00,60.34,60.39,60.29,60.34,26442.0,52.3282,52.3716,52.2848,52.3282,26442.0
2021-03-29 15:20:00,60.36,60.38,60.28,60.33,24740.0,52.3455,52.3629,52.2762,52.3195,24740.0
2021-03-29 15:25:00,60.32,60.4,60.3,60.38,16753.0,52.3109,52.3802,52.2935,52.3629,16753.0
2021-03-29 15:30:00,60.37,60.39,60.25,60.26,22214.0,52.3542,52.3716,52.2502,52.2588,22214.0
2021-03-29 15:35:00,60.25,60.3,60.21,60.3,27586.0,52.2502,52.2935,52.2155,52.2935,27586.0
2021-03-29 15:40:00,60.3,60.31,60.2,60.23,29524.0,52.2935,52.3022,52.2068,52.2328,29524.0
2021-03-29 15:45:00,60.22,60.22,60.13,60.16,20674.0,52.2241,52.2241,52.1461,52.1721,20674.0
2021-03-29 15:50:00,60.15,60.21,60.12,60.21,40349.0,52.1634,52.2155,52.1374,52.2155,40349.0
2021-03-29 15:55:00,60.21,60.24,60.18,60.22,90166.0,52.2155,52.2415,52.1894,52.2241,90166.0
2021-03-30 09:30:00,59.96,60.16,59.76,59.8,33504.0,51.9987,52.1721,51.8252,51.8599,33504.0
2021-03-30 09:35:00,59.66,59.79,59.61,59.67,7833.0,51.7385,51.8512,51.6951,51.7472,7833.0
2021-03-30 09:40:00,59.67,59.96,59.57,59.9,5782.0,51.7472,51.9987,51.6604,51.9466,5782.0
2021-03-30 09:45:00,59.92,59.92,59.79,59.79,4347.0,51.964,51.964,51.8512,51.8512,4347.0
2021-03-30 09:50:00,59.76,59.85,59.73,59.73,4303.0,51.8252,51.9033,51.7992,51.7992,4303.0
2021-03-30 09:55:00,59.77,59.78,59.58,59.64,6714.0,51.8339,51.8426,51.6691,51.7211,6714.0
2021-03-30 10:00:00,59.66,59.79,59.65,59.72,4111.0,51.7385,51.8512,51.7298,51.7905,4111.0
2021-03-30 10:05:00,59.75,59.76,59.61,59.65,6269.0,51.8165,51.8252,51.6951,51.7298,6269.0
2021-03-30 10:10:00,59.65,59.76,59.65,59.69,10397.0,51.7298,51.8252,51.7298,51.7645,10397.0
2021-03-30 10:15:00,59.69,59.69,59.59,59.61,2514.0,51.7645,51.7645,51.6778,51.6951,2514.0
2021-03-30 10:20:00,59.59,59.61,59.52,59.61,8281.0,51.6778,51.6951,51.6171,51.6951,8281.0
2021-03-30 10:25:00,59.66,59.74,59.64,59.71,2847.0,51.7385,51.8079,51.7211,51.7819,2847.0
2021-03-30 10:30:00,59.75,59.76,59.62,59.63,7932.0,51.8165,51.8252,51.7038,51.7125,7932.0
2021-03-30 10:35:00,59.55,59.59,59.46,59.48,14700.0,51.6431,51.6778,51.565,51.5824,14700.0
2021-03-30 10:40:00,59.46,59.5,59.36,59.37,4640.0,51.565,51.5997,51.4783,51.487,4640.0
2021-03-30 10:45:00,59.39,59.49,59.35,59.49,7413.0,51.5043,51.5911,51.4697,51.5911,7413.0
2021-03-30 10:50:00,59.48,59.48,59.38,59.45,5429.0,51.5824,51.5824,51.4957,51.5564,5429.0
2021-03-30 10:55:00,59.38,59.43,59.36,59.36,1844.0,51.4957,51.539,51.4783,51.4783,1844.0
2021-03-30 11:00:00,59.34,59.41,59.29,59.34,5941.0,51.461,51.5217,51.4176,51.461,5941.0
2021-03-30 11:05:00,59.34,59.36,59.23,59.25,4650.0,51.461,51.4783,51.3656,51.3829,4650.0
2021-03-30 11:10:00,59.22,59.26,59.2,59.25,4663.0,51.3569,51.3916,51.3396,51.3829,4663.0
2021-03-30 11:15:00,59.28,59.3,59.2,59.21,4525.0,51.4089,51.4263,51.3396,51.3482,4525.0
2021-03-30 11:20:00,59.2,59.28,59.2,59.23,8386.0,51.3396,51.4089,51.3396,51.3656,8386.0
2021-03-30 11:25:00,59.23,59.24,59.05,59.11,10749.0,51.3656,51.3743,51.2095,51.2615,10749.0
2021-03-30 11:30:00,59.1,59.12,59.02,59.02,3444.0,51.2528,51.2702,51.1835,51.1835,3444.0
2021-03-30 11:35:00,59.03,59.04,58.95,59.02,6302.0,51.1921,51.2008,51.1228,51.1835,6302.0
2021-03-30 11:40:00,59.01,59.07,59.01,59.07,3579.0,51.1748,51.2268,51.1748,51.2268,3579.0
2021-03-30 11:45:00,59.06,59.18,59.06,59.16,6021.0,51.2182,51.3222,51.2182,51.3049,6021.0
2021-03-30 11:50:00,59.13,59.16,59.05,59.06,6824.0,51.2789,51.3049,51.2095,51.2182,6824.0
2021-03-30 11:55:00,59.05,59.07,59.0,59.05,7166.0,51.2095,51.2268,51.1661,51.2095,7166.0
2021-03-30 12:00:00,59.07,59.15,59.06,59.09,3444.0,51.2268,51.2962,51.2182,51.2442,3444.0
2021-03-30 12:05:00,59.06,59.11,59.05,59.09,4460.0,51.2182,51.2615,51.2095,51.2442,4460.0
2021-03-30 12:10:00,59.09,59.16,59.08,59.13,4581.0,51.2442,51.3049,51.2355,51.2789,4581.0
2021-03-30 12:15:00,59.15,59.16,59.07,59.11,4681.0,51.2962,51.3049,51.2268,51.2615,4681.0
2021-03-30 12:20:00,59.12,59.21,59.11,59.21,2732.0,51.2702,51.3482,51.2615,51.3482,2732.0
2021-03-30 12:25:00,59.2,59.22,59.13,59.13,3602.0,51.3396,51.3569,51.2789,51.2789,3602.0
2021-03-30 12:30:00,59.15,59.21,59.15,59.21,2033.0,51.2962,51.3482,51.2962,51.3482,2033.0
2021-03-30 12:35:00,59.18,59.22,59.17,59.22,5450.0,51.3222,51.3569,51.3136,51.3569,5450.0
2021-03-30 12:40:00,59.2,59.24,59.14,59.17,6517.0,51.3396,51.3743,51.2875,51.3136,6517.0
2021-03-30 12:45:00,59.16,59.16,59.13,59.15,4051.0,51.3049,51.3049,51.2789,51.2962,4051.0
2021-03-30 12:50:00,59.16,59.21,59.16,59.21,2127.0,51.3049,51.3482,51.3049,51.3482,2127.0
2021-03-30 12:55:00,59.2,59.25,59.2,59.24,4242.0,51.3396,51.3829,51.3396,51.3743,4242.0
2021-03-30 13:00:00,59.26,59.28,59.24,59.24,3340.0,51.3916,51.4089,51.3743,51.3743,3340.0
2021-03-30 13:05:00,59.25,59.28,59.2,59.23,2063.0,51.3829,51.4089,51.3396,51.3656,2063.0
2021-03-30 13:10:00,59.24,59.31,59.24,59.3,4493.0,51.3743,51.435,51.3743,51.4263,4493.0
2021-03-30 13:15:00,59.31,59.33,59.25,59.3,11165.0,51.435,51.4523,51.3829,51.4263,11165.0
2021-03-30 13:20:00,59.29,59.31,59.25,59.28,5200.0,51.4176,51.435,51.3829,51.4089,5200.0
2021-03-30 13:25:00,59.31,59.31,59.27,59.29,2613.0,51.435,51.435,51.4003,51.4176,2613.0
2021-03-30 13:30:00,59.29,59.3,59.26,59.29,6123.0,51.4176,51.4263,51.3916,51.4176,6123.0
2021-03-30 13:35:00,59.28,59.37,59.28,59.37,11563.0,51.4089,51.487,51.4089,51.487,11563.0
2021-03-30 13:40:00,59.36,59.41,59.35,59.41,6529.0,51.4783,51.5217,51.4697,51.5217,6529.0
2021-03-30 13:45:00,59.41,59.42,59.39,59.41,5630.0,51.5217,51.5304,51.5043,51.5217,5630.0
2021-03-30 13:50:00,59.42,59.51,59.42,59.5,11680.0,51.5304,51.6084,51.5304,51.5997,11680.0
2021-03-30 13:55:00,59.51,59.55,59.49,59.55,10231.0,51.6084,51.6431,51.5911,51.6431,10231.0
2021-03-30 14:00:00,59.53,59.54,59.47,59.48,10190.0,51.6258,51.6344,51.5737,51.5824,10190.0
2021-03-30 14:05:00,59.48,59.52,59.45,59.5,9380.0,51.5824,51.6171,51.5564,51.5997,9380.0
2021-03-30 14:10:00,59.48,59.5,59.43,59.47,9478.0,51.5824,51.5997,51.539,51.5737,9478.0
2021-03-30 14:15:00,59.46,59.48,59.43,59.46,4023.0,51.565,51.5824,51.539,51.565,4023.0
2021-03-30 14:20:00,59.46,59.48,59.41,59.47,6394.0,51.565,51.5824,51.5217,51.5737,6394.0
2021-03-30 14:25:00,59.48,59.48,59.36,59.4,6506.0,51.5824,51.5824,51.4783,51.513,6506.0
2021-03-30 14:30:00,59.39,59.43,59.38,59.4,6226.0,51.5043,51.539,51.4957,51.513,6226.0
2021-03-30 14:35:00,59.38,59.38,59.34,59.36,3984.0,51.4957,51.4957,51.461,51.4783,3984.0
2021-03-30 14:40:00,59.37,59.44,59.35,59.39,5207.0,51.487,51.5477,51.4697,51.5043,5207.0
2021-03-30 14:45:00,59.39,59.45,59.38,59.45,5659.0,51.5043,51.5564,51.4957,51.5564,5659.0
2021-03-30 14:50:00,59.45,59.46,59.39,59.45,6412.0,51.5564,51.565,51.5043,51.5564,6412.0
2021-03-30 14:55:00,59.45,59.56,59.43,59.55,12373.0,51.5564,51.6518,51.539,51.6431,12373.0
2021-03-30 15:00:00,59.55,59.6,59.52,59.58,9264.0,51.6431,51.6865,51.6171,51.6691,9264.0
2021-03-30 15:05:00,59.57,59.6,59.55,59.58,10787.0,51.6604,51.6865,51.6431,51.6691,10787.0
2021-03-30 15:10:00,59.56,59.56,59.49,59.52,8310.0,51.6518,51.6518,51.5911,51.6171,8310.0
2021-03-30 15:15:00,59.51,59.56,59.5,59.52,26355.0,51.6084,51.6518,51.5997,51.6171,26355.0
2021-03-30 15:20:00,59.51,59.64,59.51,59.63,6682.0,51.6084,51.7211,51.6084,51.7125,6682.0
2021-03-30 15:25:00,59.63,59.69,59.63,59.69,8321.0,51.7125,51.7645,51.7125,51.7645,8321.0
2021-03-30 15:30:00,59.68,59.68,59.55,59.58,16870.0,51.7558,51.7558,51.6431,51.6691,16870.0
2021-03-30 15:35:00,59.58,59.67,59.57,59.63,13845.0,51.6691,51.7472,51.6604,51.7125,13845.0
2021-03-30 15:40:00,59.64,59.66,59.58,59.61,19469.0,51.7211,51.7385,51.6691,51.6951,19469.0
2021-03-30 15:45:00,59.6,59.66,59.55,59.65,28528.0,51.6865,51.7385,51.6431,51.7298,28528.0
2021-03-30 15:50:00,59.64,59.65,59.55,59.61,59717.0,51.7211,51.7298,51.6431,51.6951,59717.0
2021-03-30 15:55:00,59.61,59.81,59.6,59.81,201502.0,51.6951,51.8686,51.6865,51.8686,201502.0
2021-03-31 09:30:00,59.78,59.86,59.58,59.83,55322.0,51.8426,51.9119,51.6691,51.8859,55322.0
2021-03-31 09:35:00,59.79,59.88,59.76,59.86,21073.0,51.8512,51.9293,51.8252,51.9119,21073.0
2021-03-31 09:40:00,59.81,59.81,59.58,59.58,9018.0,51.8686,51.8686,51.6691,51.6691,9018.0
2021-03-31 09:45:00,59.57,59.62,59.48,59.55,15688.0,51.6604,51.7038,51.5824,51.6431,15688.0
2021-03-31 09:50:00,59.57,59.65,59.52,59.6,12563.0,51.6604,51.7298,51.6171,51.6865,12563.0
2021-03-31 09:55:00,59.6,59.6,59.44,59.5,22104.0,51.6865,51.6865,51.5477,51.5997,22104.0
2021-03-31 10:00:00,59.5,59.62,59.47,59.61,22782.0,51.5997,51.7038,51.5737,51.6951,22782.0
2021-03-31 10:05:00,59.64,59.66,59.4,59.42,17900.0,51.7211,51.7385,51.513,51.5304,17900.0
2021-03-31 10:10:00,59.44,59.61,59.43,59.55,17765.0,51.5477,51.6951,51.539,51.6431,17765.0
2021-03-31 10:15:00,59.56,59.61,59.48,59.55,9976.0,51.6518,51.6951,51.5824,51.6431,9976.0
2021-03-31 10:20:00,59.52,59.58,59.44,59.48,11781.0,51.6171,51.6691,51.5477,51.5824,11781.0
2021-03-31 10:25:00,59.5,59.53,59.41,59.46,8025.0,51.5997,51.6258,51.5217,51.565,8025.0
2021-03-31 10:30:00,59.44,59.44,59.33,59.42,13902.0,51.5477,51.5477,51.4523,51.5304,13902.0
2021-03-31 10:35:00,59.43,59.58,59.43,59.58,11711.0,51.539,51.6691,51.539,51.6691,11711.0
2021-03-31 10:40:00,59.55,59.69,59.53,59.65,5305.0,51.6431,51.7645,51.6258,51.7298,5305.0
2021-03-31 10:45:00,59.63,59.71,59.53,59.71,12659.0,51.7125,51.7819,51.6258,51.7819,12659.0
2021-03-31 10:50:00,59.73,59.77,59.63,59.64,39748.0,51.7992,51.8339,51.7125,51.7211,39748.0
2021-03-31 10:55:00,59.65,59.67,59.51,59.53,14684.0,51.7298,51.7472,51.6084,51.6258,14684.0
2021-03-31 11:00:00,59.52,59.65,59.46,59.54,68227.0,51.6171,51.7298,51.565,51.6344,68227.0
2021-03-31 11:05:00,59.53,59.56,59.49,59.55,7435.0,51.6258,51.6518,51.5911,51.6431,7435.0
2021-03-31 11:10:00,59.55,59.59,59.49,59.56,20238.0,51.6431,51.6778,51.5911,51.6518,20238.0
2021-03-31 11:15:00,59.55,59.63,59.52,59.61,10943.0,51.6431,51.7125,51.6171,51.6951,10943.0
2021-03-31 11:20:00,59.61,59.62,59.55,59.56,8604.0,51.6951,51.7038,51.6431,51.6518,8604.0
2021-03-31 11:25:00,59.55,59.65,59.52,59.65,6932.0,51.6431,51.7298,51.6171,51.7298,6932.0
2021-03-31 11:30:00,59.65,59.65,59.54,59.55,15183.0,51.7298,51.7298,51.6344,51.6431,15183.0
2021-03-31 11:35:00,59.57,59.62,59.57,59.61,10856.0,51.6604,51.7038,51.6604,51.6951,10856.0
2021-03-31 11:40:00,59.62,59.65,59.59,59.6,28099.0,51.7038,51.7298,51.6778,51.6865,28099.0
2021-03-31 11:45:00,59.6,59.62,59.58,59.6,31624.0,51.6865,51.7038,51.6691,51.6865,31624.0
2021-03-31 11:50:00,59.58,59.61,59.58,59.6,15583.0,51.6691,51.6951,51.6691,51.6865,15583.0
2021-03-31 11:55:00,59.61,59.63,59.56,59.59,17531.0,51.6951,51.7125,51.6518,51.6778,17531.0
2021-03-31 12:00:00,59.57,59.66,59.55,59.57,24194.0,51.6604,51.7385,51.6431,51.6604,24194.0
2021-03-31 12:05:00,59.58,59.7,59.57,59.62,34280.0,51.6691,51.7732,51.6604,51.7038,34280.0
2021-03-31 12:10:00,59.62,59.67,59.58,59.67,7907.0,51.7038,51.7472,51.6691,51.7472,7907.0
2021-03-31 12:15:00,59.66,59.66,59.61,59.63,6600.0,51.7385,51.7385,51.6951,51.7125,6600.0
2021-03-31 12:20:00,59.62,59.64,59.54,59.56,15355.0,51.7038,51.7211,51.6344,51.6518,15355.0
2021-03-31 12:25:00,59.58,59.66,59.56,59.64,7777.0,51.6691,51.7385,51.6518,51.7211,7777.0
2021-03-31 12:30:00,59.66,59.74,59.66,59.73,16924.0,51.7385,51.8079,51.7385,51.7992,16924.0
2021-03-31 12:35:00,59.72,59.79,59.72,59.74,7225.0,51.7905,51.8512,51.7905,51.8079,7225.0
2021-03-31 12:40:00,59.71,59.76,59.69,59.76,10135.0,51.7819,51.8252,51.7645,51.8252,10135.0
2021-03-31 12:45:00,59.73,59.82,59.72,59.82,10012.0,51.7992,51.8772,51.7905,51.8772,10012.0
2021-03-31 12:50:00,59.82,59.94,59.81,59.88,13909.0,51.8772,51.9813,51.8686,51.9293,13909.0
2021-03-31 12:55:00,59.87,59.91,59.85,59.9,9513.0,51.9206,51.9553,51.9033,51.9466,9513.0
2021-03-31 13:00:00,59.88,60.0,59.87,59.92,14851.0,51.9293,52.0333,51.9206,51.964,14851.0
2021-03-31 13:05:00,59.91,59.95,59.88,59.93,11777.0,51.9553,51.99,51.9293,51.9726,11777.0
2021-03-31 13:10:00,59.95,59.97,59.91,59.94,20583.0,51.99,52.0073,51.9553,51.9813,20583.0
2021-03-31 13:15:00,59.96,59.96,59.86,59.89,11135.0,51.9987,51.9987,51.9119,51.938,11135.0
2021-03-31 13:20:00,59.9,59.91,59.84,59.86,18837.0,51.9466,51.9553,51.8946,51.9119,18837.0
2021-03-31 13:25:00,59.88,59.97,59.87,59.96,8290.0,51.9293,52.0073,51.9206,51.9987,8290.0
2021-03-31 13:30:00,59.94,59.96,59.89,59.91,15821.0,51.9813,51.9987,51.938,51.9553,15821.0
2021-03-31 13:35:00,59.91,60.05,59.91,60.04,26309.0,51.9553,52.0767,51.9553,52.068,26309.0
2021-03-31 13:40:00,60.03,60.09,60.02,60.05,10604.0,52.0594,52.1114,52.0507,52.0767,10604.0
2021-03-31 13:45:00,60.06,60.11,60.06,60.08,12230.0,52.0854,52.1287,52.0854,52.1027,12230.0
2021-03-31 13:50:00,60.08,60.16,60.07,60.11,10441.0,52.1027,52.1721,52.0941,52.1287,10441.0
2021-03-31 13:55:00,60.12,60.14,60.07,60.11,11807.0,52.1374,52.1548,52.0941,52.1287,11807.0
2021-03-31 14:00:00,60.1,60.1,60.01,60.02,10256.0,52.1201,52.1201,52.042,52.0507,10256.0
2021-03-31 14:05:00,60.03,60.11,60.03,60.06,12835.0,52.0594,52.1287,52.0594,52.0854,12835.0
2021-03-31 14:10:00,60.03,60.11,60.03,60.1,12392.0,52.0594,52.1287,52.0594,52.1201,12392.0
2021-03-31 14:15:00,60.12,60.16,60.07,60.08,25243.0,52.1374,52.1721,52.0941,52.1027,25243.0
2021-03-31 14:20:00,60.08,60.18,60.07,60.17,16995.0,52.1027,52.1894,52.0941,52.1808,16995.0
2021-03-31 14:25:00,60.18,60.19,60.13,60.17,15743.0,52.1894,52.1981,52.1461,52.1808,15743.0
2021-03-31 14:30:00,60.17,60.25,60.16,60.25,14602.0,52.1808,52.2502,52.1721,52.2502,14602.0
2021-03-31 14:35:00,60.25,60.26,60.19,60.22,21735.0,52.2502,52.2588,52.1981,52.2241,21735.0
2021-03-31 14:40:00,60.22,60.25,60.15,60.16,23553.0,52.2241,52.2502,52.1634,52.1721,23553.0
2021-03-31 14:45:00,60.16,60.18,60.07,60.12,20147.0,52.1721,52.1894,52.0941,52.1374,20147.0
2021-03-31 14:50:00,60.12,60.19,60.09,60.15,19088.0,52.1374,52.1981,52.1114,52.1634,19088.0
2021-03-31 14:55:00,60.13,60.16,60.09,60.11,11918.0,52.1461,52.1721,52.1114,52.1287,11918.0
2021-03-31 15:00:00,60.12,60.15,60.03,60.09,16654.0,52.1374,52.1634,52.0594,52.1114,16654.0
2021-03-31 15:05:00,60.08,60.11,60.05,60.07,16709.0,52.1027,52.1287,52.0767,52.0941,16709.0
2021-03-31 15:10:00,60.05,60.05,59.92,59.95,13196.0,52.0767,52.0767,51.964,51.99,13196.0
2021-03-31 15:15:00,59.95,59.98,59.93,59.93,9515.0,51.99,52.016,51.9726,51.9726,9515.0
2021-03-31 15:20:00,59.91,60.01,59.89,59.98,16631.0,51.9553,52.042,51.938,52.016,16631.0
2021-03-31 15:25:00,59.98,60.04,59.93,59.97,22016.0,52.016,52.068,51.9726,52.0073,22016.0
2021-03-31 15:30:00,59.96,60.04,59.96,60.01,22584.0,51.9987,52.068,51.9987,52.042,22584.0
2021-03-31 15:35:00,60.02,60.13,60.0,60.1,25010.0,52.0507,52.1461,52.0333,52.1201,25010.0
2021-03-31 15:40:00,60.1,60.18,60.07,60.12,35581.0,52.1201,52.1894,52.0941,52.1374,35581.0
2021-03-31 15:45:00,60.11,60.23,60.08,60.18,48336.0,52.1287,52.2328,52.1027,52.1894,48336.0
2021-03-31 15:50:00,60.17,60.34,60.09,60.32,89197.0,52.1808,52.3282,52.1114,52.3109,89197.0
2021-03-31 15:55:00,60.32,60.4,60.21,60.24,326426.0,52.3109,52.3802,52.2155,52.2415,326426.0
2021-04-01 09:30:00,60.07,60.28,59.93,59.93,34358.0,52.0941,52.2762,51.9726,51.9726,34358.0
2021-04-01 09:35:00,60.01,60.01,59.7,59.74,23134.0,52.042,52.042,51.7732,51.8079,23134.0
2021-04-01 09:40:00,59.71,59.8,59.64,59.65,13499.0,51.7819,51.8599,51.7211,51.7298,13499.0
2021-04-01 09:45:00,59.68,59.75,59.64,59.75,4764.0,51.7558,51.8165,51.7211,51.8165,4764.0
2021-04-01 09:50:00,59.78,59.78,59.66,59.69,3248.0,51.8426,51.8426,51.7385,51.7645,3248.0
2021-04-01 09:55:00,59.66,59.67,59.54,59.55,5415.0,51.7385,51.7472,51.6344,51.6431,5415.0
2021-04-01 10:00:00,59.55,59.75,59.55,59.75,8169.0,51.6431,51.8165,51.6431,51.8165,8169.0
2021-04-01 10:05:00,59.78,59.8,59.72,59.72,19487.0,51.8426,51.8599,51.7905,51.7905,19487.0
2021-04-01 10:10:00,59.73,59.87,59.72,59.85,33379.0,51.7992,51.9206,51.7905,51.9033,33379.0
2021-04-01 10:15:00,59.86,59.86,59.72,59.78,5523.0,51.9119,51.9119,51.7905,51.8426,5523.0
2021-04-01 10:20:00,59.81,59.81,59.74,59.78,6441.0,51.8686,51.8686,51.8079,51.8426,6441.0
2021-04-01 10:25:00,59.79,59.87,59.73,59.75,5799.0,51.8512,51.9206,51.7992,51.8165,5799.0
2021-04-01 10:30:00,59.74,59.89,59.74,59.86,8935.0,51.8079,51.938,51.8079,51.9119,8935.0
2021-04-01 10:35:00,59.87,59.87,59.8,59.8,6368.0,51.9206,51.9206,51.8599,51.8599,6368.0
2021-04-01 10:40:00,59.83,59.83,59.7,59.73,23019.0,51.8859,51.8859,51.7732,51.7992,23019.0
2021-04-01 10:45:00,59.76,59.8,59.74,59.79,14159.0,51.8252,51.8599,51.8079,51.8512,14159.0
2021-04-01 10:50:00,59.81,59.91,59.81,59.91,7779.0,51.8686,51.9553,51.8686,51.9553,7779.0
2021-04-01 10:55:00,59.91,59.96,59.85,59.86,11949.0,51.9553,51.9987,51.9033,51.9119,11949.0
2021-04-01 11:00:00,59.86,59.98,59.86,59.94,11853.0,51.9119,52.016,51.9119,51.9813,11853.0
2021-04-01 11:05:00,59.96,60.1,59.95,60.09,15951.0,51.9987,52.1201,51.99,52.1114,15951.0
2021-04-01 11:10:00,60.11,60.19,60.08,60.13,8755.0,52.1287,52.1981,52.1027,52.1461,8755.0
2021-04-01 11:15:00,60.13,60.19,60.1,60.15,15341.0,52.1461,52.1981,52.1201,52.1634,15341.0
2021-04-01 11:20:00,60.15,60.23,60.1,60.12,3583.0,52.1634,52.2328,52.1201,52.1374,3583.0
2021-04-01 11:25:00,60.1,60.1,59.96,60.0,20010.0,52.1201,52.1201,51.9987,52.0333,20010.0
2021-04-01 11:30:00,60.0,60.0,59.84,59.84,7734.0,52.0333,52.0333,51.8946,51.8946,7734.0
2021-04-01 11:35:00,59.86,59.87,59.8,59.86,12711.0,51.9119,51.9206,51.8599,51.9119,12711.0
2021-04-01 11:40:00,59.84,59.96,59.81,59.92,4767.0,51.8946,51.9987,51.8686,51.964,4767.0
2021-04-01 11:45:00,59.91,59.92,59.82,59.84,47164.0,51.9553,51.964,51.8772,51.8946,47164.0
2021-04-01 11:50:00,59.85,59.89,59.83,59.83,9105.0,51.9033,51.938,51.8859,51.8859,9105.0
2021-04-01 11:55:00,59.83,59.89,59.82,59.89,12910.0,51.8859,51.938,51.8772,51.938,12910.0
2021-04-01 12:00:00,59.89,59.89,59.78,59.78,36169.0,51.938,51.938,51.8426,51.8426,36169.0
2021-04-01 12:05:00,59.8,59.88,59.78,59.88,4900.0,51.8599,51.9293,51.8426,51.9293,4900.0
2021-04-01 12:10:00,59.9,59.9,59.76,59.76,6304.0,51.9466,51.9466,51.8252,51.8252,6304.0
2021-04-01 12:15:00,59.79,59.8,59.75,59.78,4933.0,51.8512,51.8599,51.8165,51.8426,4933.0
2021-04-01 12:20:00,59.79,59.86,59.77,59.82,8064.0,51.8512,51.9119,51.8339,51.8772,8064.0
2021-04-01 12:25:00,59.84,59.86,59.82,59.84,14414.0,51.8946,51.9119,51.8772,51.8946,14414.0
2021-04-01 12:30:00,59.83,59.86,59.79,59.86,4187.0,51.8859,51.9119,51.8512,51.9119,4187.0
2021-04-01 12:35:00,59.88,59.89,59.81,59.81,15119.0,51.9293,51.938,51.8686,51.8686,15119.0
2021-04-01 12:40:00,59.81,59.82,59.77,59.8,5004.0,51.8686,51.8772,51.8339,51.8599,5004.0
2021-04-01 12:45:00,59.81,59.81,59.74,59.76,7451.0,51.8686,51.8686,51.8079,51.8252,7451.0
2021-04-01 12:50:00,59.74,59.83,59.74,59.8,11278.0,51.8079,51.8859,51.8079,51.8599,11278.0
2021-04-01 12:55:00,59.81,59.84,59.79,59.81,16063.0,51.8686,51.8946,51.8512,51.8686,16063.0
2021-04-01 13:00:00,59.81,59.82,59.77,59.8,14248.0,51.8686,51.8772,51.8339,51.8599,14248.0
2021-04-01 13:05:00,59.8,59.89,59.8,59.83,26562.0,51.8599,51.938,51.8599,51.8859,26562.0
2021-04-01 13:10:00,59.84,59.84,59.72,59.73,4986.0,51.8946,51.8946,51.7905,51.7992,4986.0
2021-04-01 13:15:00,59.73,59.75,59.7,59.71,11895.0,51.7992,51.8165,51.7732,51.7819,11895.0
2021-04-01 13:20:00,59.72,59.73,59.67,59.71,7161.0,51.7905,51.7992,51.7472,51.7819,7161.0
2021-04-01 13:25:00,59.72,59.78,59.71,59.78,4925.0,51.7905,51.8426,51.7819,51.8426,4925.0
2021-04-01 13:30:00,59.8,59.83,59.73,59.73,9274.0,51.8599,51.8859,51.7992,51.7992,9274.0
2021-04-01 13:35:00,59.73,59.74,59.69,59.69,10041.0,51.7992,51.8079,51.7645,51.7645,10041.0
2021-04-01 13:40:00,59.7,59.71,59.65,59.67,12164.0,51.7732,51.7819,51.7298,51.7472,12164.0
2021-04-01 13:45:00,59.67,59.67,59.63,59.64,5445.0,51.7472,51.7472,51.7125,51.7211,5445.0
2021-04-01 13:50:00,59.65,59.65,59.58,59.61,8863.0,51.7298,51.7298,51.6691,51.6951,8863.0
2021-04-01 13:55:00,59.61,59.61,59.54,59.55,7489.0,51.6951,51.6951,51.6344,51.6431,7489.0
2021-04-01 14:00:00,59.56,59.62,59.54,59.62,6054.0,51.6518,51.7038,51.6344,51.7038,6054.0
2021-04-01 14:05:00,59.63,59.64,59.54,59.54,6347.0,51.7125,51.7211,51.6344,51.6344,6347.0
2021-04-01 14:10:00,59.55,59.55,59.49,59.52,10861.0,51.6431,51.6431,51.5911,51.6171,10861.0
2021-04-01 14:15:00,59.52,59.55,59.5,59.52,7317.0,51.6171,51.6431,51.5997,51.6171,7317.0
2021-04-01 14:20:00,59.54,59.55,59.44,59.48,10167.0,51.6344,51.6431,51.5477,51.5824,10167.0
2021-04-01 14:25:00,59.47,59.47,59.4,59.41,4748.0,51.5737,51.5737,51.513,51.5217,4748.0
2021-04-01 14:30:00,59.4,59.42,59.39,59.42,1563.0,51.513,51.5304,51.5043,51.5304,1563.0
2021-04-01 14:35:00,59.42,59.48,59.42,59.47,106256.0,51.5304,51.5824,51.5304,51.5737,106256.0
2021-04-01 14:40:00,59.46,59.49,59.44,59.44,7795.0,51.565,51.5911,51.5477,51.5477,7795.0
2021-04-01 14:45:00,59.44,59.44,59.41,59.43,5896.0,51.5477,51.5477,51.5217,51.539,5896.0
2021-04-01 14:50:00,59.44,59.45,59.4,59.44,4698.0,51.5477,51.5564,51.513,51.5477,4698.0
2021-04-01 14:55:00,59.46,59.46,59.42,59.46,10959.0,51.565,51.565,51.5304,51.565,10959.0
2021-04-01 15:00:00,59.46,59.54,59.46,59.54,13551.0,51.565,51.6344,51.565,51.6344,13551.0
2021-04-01 15:05:00,59.53,59.57,59.52,59.53,14288.0,51.6258,51.6604,51.6171,51.6258,14288.0
2021-04-01 15:10:00,59.54,59.59,59.52,59.53,12180.0,51.6344,51.6778,51.6171,51.6258,12180.0
2021-04-01 15:15:00,59.52,59.52,59.4,59.42,17101.0,51.6171,51.6171,51.513,51.5304,17101.0
2021-04-01 15:20:00,59.42,59.43,59.39,59.39,9681.0,51.5304,51.539,51.5043,51.5043,9681.0
2021-04-01 15:25:00,59.38,59.48,59.38,59.44,20192.0,51.4957,51.5824,51.4957,51.5477,20192.0
2021-04-01 15:30:00,59.45,59.55,59.43,59.55,26228.0,51.5564,51.6431,51.539,51.6431,26228.0
2021-04-01 15:35:00,59.55,59.57,59.4,59.42,26060.0,51.6431,51.6604,51.513,51.5304,26060.0
2021-04-01 15:40:00,59.43,59.53,59.43,59.52,26565.0,51.539,51.6258,51.539,51.6171,26565.0
2021-04-01 15:45:00,59.53,59.59,59.5,59.53,25593.0,51.6258,51.6778,51.5997,51.6258,25593.0
2021-04-01 15:50:00,59.54,59.6,59.5,59.58,53440.0,51.6344,51.6865,51.5997,51.6691,53440.0
2021-04-01 15:55:00,59.59,59.7,59.58,59.67,130223.0,51.6778,51.7732,51.6691,51.7472,130223.0
2021-04-05 09:30:00,59.75,60.07,59.72,59.95,44764.0,51.8165,52.0941,51.7905,51.99,44764.0
2021-04-05 09:35:00,60.03,60.26,60.03,60.18,27083.0,52.0594,52.2588,52.0594,52.1894,27083.0
2021-04-05 09:40:00,60.17,60.25,60.14,60.18,2153.0,52.1808,52.2502,52.1548,52.1894,2153.0
2021-04-05 09:45:00,60.15,60.27,60.1,60.19,8710.0,52.1634,52.2675,52.1201,52.1981,8710.0
2021-04-05 09:50:00,60.21,60.22,60.14,60.22,7622.0,52.2155,52.2241,52.1548,52.2241,7622.0
2021-04-05 09:55:00,60.24,60.33,60.19,60.32,23850.0,52.2415,52.3195,52.1981,52.3109,23850.0
2021-04-05 10:00:00,60.35,60.36,60.19,60.28,9286.0,52.3369,52.3455,52.1981,52.2762,9286.0
2021-04-05 10:05:00,60.28,60.43,60.27,60.4,23613.0,52.2762,52.4063,52.2675,52.3802,23613.0
2021-04-05 10:10:00,60.4,60.44,60.35,60.44,17212.0,52.3802,52.4149,52.3369,52.4149,17212.0
2021-04-05 10:15:00,60.43,60.56,60.43,60.56,20694.0,52.4063,52.519,52.4063,52.519,20694.0
2021-04-05 10:20:00,60.56,60.6,60.41,60.41,21093.0,52.519,52.5537,52.3889,52.3889,21093.0
2021-04-05 10:25:00,60.44,60.45,60.32,60.35,8379.0,52.4149,52.4236,52.3109,52.3369,8379.0
2021-04-05 10:30:00,60.35,60.38,60.26,60.38,7364.0,52.3369,52.3629,52.2588,52.3629,7364.0
2021-04-05 10:35:00,60.38,60.41,60.28,60.3,8358.0,52.3629,52.3889,52.2762,52.2935,8358.0
2021-04-05 10:40:00,60.3,60.39,60.3,60.3,9315.0,52.2935,52.3716,52.2935,52.2935,9315.0
2021-04-05 10:45:00,60.32,60.49,60.31,60.44,7353.0,52.3109,52.4583,52.3022,52.4149,7353.0
2021-04-05 10:50:00,60.45,60.62,60.43,60.62,11783.0,52.4236,52.571,52.4063,52.571,11783.0
2021-04-05 10:55:00,60.61,60.68,60.55,60.61,19950.0,52.5624,52.6231,52.5103,52.5624,19950.0
2021-04-05 11:00:00,60.64,60.73,60.63,60.71,25568.0,52.5884,52.6664,52.5797,52.6491,25568.0
2021-04-05 11:05:00,60.7,60.8,60.7,60.71,13887.0,52.6404,52.7271,52.6404,52.6491,13887.0
2021-04-05 11:10:00,60.69,60.77,60.65,60.68,6922.0,52.6317,52.7011,52.597,52.6231,6922.0
2021-04-05 11:15:00,60.68,60.69,60.59,60.63,3100.0,52.6231,52.6317,52.545,52.5797,3100.0
2021-04-05 11:20:00,60.64,60.71,60.64,60.66,7279.0,52.5884,52.6491,52.5884,52.6057,7279.0
2021-04-05 11:25:00,60.65,60.66,60.61,60.63,2916.0,52.597,52.6057,52.5624,52.5797,2916.0
2021-04-05 11:30:00,60.63,60.65,60.55,60.64,7195.0,52.5797,52.597,52.5103,52.5884,7195.0
2021-04-05 11:35:00,60.63,60.71,60.61,60.69,5370.0,52.5797,52.6491,52.5624,52.6317,5370.0
2021-04-05 11:40:00,60.7,60.77,60.7,60.77,18975.0,52.6404,52.7011,52.6404,52.7011,18975.0
2021-04-05 11:45:00,60.77,60.81,60.73,60.74,12528.0,52.7011,52.7358,52.6664,52.6751,12528.0
2021-04-05 11:50:00,60.75,60.75,60.68,60.73,4628.0,52.6838,52.6838,52.6231,52.6664,4628.0
2021-04-05 11:55:00,60.73,60.73,60.67,60.73,10746.0,52.6664,52.6664,52.6144,52.6664,10746.0
2021-04-05 12:00:00,60.75,60.76,60.62,60.63,8849.0,52.6838,52.6924,52.571,52.5797,8849.0
2021-04-05 12:05:00,60.63,60.69,60.63,60.69,4148.0,52.5797,52.6317,52.5797,52.6317,4148.0
2021-04-05 12:10:00,60.72,60.72,60.66,60.68,8131.0,52.6577,52.6577,52.6057,52.6231,8131.0
2021-04-05 12:15:00,60.68,60.74,60.63,60.66,3209.0,52.6231,52.6751,52.5797,52.6057,3209.0
2021-04-05 12:20:00,60.67,60.69,60.63,60.67,4029.0,52.6144,52.6317,52.5797,52.6144,4029.0
2021-04-05 12:25:00,60.66,60.69,60.64,60.64,3894.0,52.6057,52.6317,52.5884,52.5884,3894.0
2021-04-05 12:30:00,60.64,60.69,60.62,60.68,5589.0,52.5884,52.6317,52.571,52.6231,5589.0
2021-04-05 12:35:00,60.69,60.83,60.69,60.83,10028.0,52.6317,52.7531,52.6317,52.7531,10028.0
2021-04-05 12:40:00,60.84,60.85,60.76,60.77,7161.0,52.7618,52.7705,52.6924,52.7011,7161.0
2021-04-05 12:45:00,60.76,60.78,60.73,60.77,7975.0,52.6924,52.7098,52.6664,52.7011,7975.0
2021-04-05 12:50:00,60.78,60.79,60.73,60.73,4984.0,52.7098,52.7185,52.6664,52.6664,4984.0
2021-04-05 12:55:00,60.73,60.81,60.73,60.81,4461.0,52.6664,52.7358,52.6664,52.7358,4461.0
2021-04-05 13:00:00,60.79,60.85,60.78,60.85,8055.0,52.7185,52.7705,52.7098,52.7705,8055.0
2021-04-05 13:05:00,60.85,60.92,60.81,60.88,14091.0,52.7705,52.8312,52.7358,52.7965,14091.0
2021-04-05 13:10:00,60.89,60.91,60.82,60.82,16098.0,52.8052,52.8225,52.7445,52.7445,16098.0
2021-04-05 13:15:00,60.79,60.8,60.7,60.74,10228.0,52.7185,52.7271,52.6404,52.6751,10228.0
2021-04-05 13:20:00,60.74,60.74,60.63,60.63,4662.0,52.6751,52.6751,52.5797,52.5797,4662.0
2021-04-05 13:25:00,60.62,60.64,60.57,60.64,3652.0,52.571,52.5884,52.5277,52.5884,3652.0
2021-04-05 13:30:00,60.64,60.69,60.64,60.68,3851.0,52.5884,52.6317,52.5884,52.6231,3851.0
2021-04-05 13:35:00,60.68,60.69,60.57,60.61,6506.0,52.6231,52.6317,52.5277,52.5624,6506.0
2021-04-05 13:40:00,60.6,60.61,60.52,60.55,4102.0,52.5537,52.5624,52.4843,52.5103,4102.0
2021-04-05 13:45:00,60.53,60.56,60.49,60.51,4729.0,52.493,52.519,52.4583,52.4756,4729.0
2021-04-05 13:50:00,60.5,60.54,60.48,60.51,7345.0,52.467,52.5016,52.4496,52.4756,7345.0
2021-04-05 13:55:00,60.51,60.55,60.5,60.54,9938.0,52.4756,52.5103,52.467,52.5016,9938.0
2021-04-05 14:00:00,60.53,60.54,60.47,60.48,6425.0,52.493,52.5016,52.4409,52.4496,6425.0
2021-04-05 14:05:00,60.47,60.5,60.43,60.44,12614.0,52.4409,52.467,52.4063,52.4149,12614.0
2021-04-05 14:10:00,60.44,60.47,60.37,60.4,11261.0,52.4149,52.4409,52.3542,52.3802,11261.0
2021-04-05 14:15:00,60.43,60.45,60.38,60.42,5705.0,52.4063,52.4236,52.3629,52.3976,5705.0
2021-04-05 14:20:00,60.41,60.43,60.39,60.41,6900.0,52.3889,52.4063,52.3716,52.3889,6900.0
2021-04-05 14:25:00,60.4,60.43,60.39,60.41,7190.0,52.3802,52.4063,52.3716,52.3889,7190.0
2021-04-05 14:30:00,60.42,60.5,60.4,60.5,7407.0,52.3976,52.467,52.3802,52.467,7407.0
2021-04-05 14:35:00,60.5,60.58,60.49,60.56,4426.0,52.467,52.5363,52.4583,52.519,4426.0
2021-04-05 14:40:00,60.56,60.61,60.54,60.54,6994.0,52.519,52.5624,52.5016,52.5016,6994.0
2021-04-05 14:45:00,60.55,60.55,60.5,60.51,6421.0,52.5103,52.5103,52.467,52.4756,6421.0
2021-04-05 14:50:00,60.48,60.54,60.47,60.5,6225.0,52.4496,52.5016,52.4409,52.467,6225.0
2021-04-05 14:55:00,60.53,60.54,60.48,60.51,7523.0,52.493,52.5016,52.4496,52.4756,7523.0
2021-04-05 15:00:00,60.51,60.51,60.45,60.48,5971.0,52.4756,52.4756,52.4236,52.4496,5971.0
2021-04-05 15:05:00,60.49,60.54,60.46,60.51,12785.0,52.4583,52.5016,52.4323,52.4756,12785.0
2021-04-05 15:10:00,60.5,60.55,60.49,60.54,17650.0,52.467,52.5103,52.4583,52.5016,17650.0
2021-04-05 15:15:00,60.54,60.57,60.53,60.55,11134.0,52.5016,52.5277,52.493,52.5103,11134.0
2021-04-05 15:20:00,60.55,60.56,60.51,60.53,7808.0,52.5103,52.519,52.4756,52.493,7808.0
2021-04-05 15:25:00,60.53,60.57,60.45,60.55,11254.0,52.493,52.5277,52.4236,52.5103,11254.0
2021-04-05 15:30:00,60.55,60.61,60.53,60.61,10716.0,52.5103,52.5624,52.493,52.5624,10716.0
2021-04-05 15:35:00,60.61,60.68,60.61,60.67,16715.0,52.5624,52.6231,52.5624,52.6144,16715.0
2021-04-05 15:40:00,60.67,60.7,60.58,60.68,17267.0,52.6144,52.6404,52.5363,52.6231,17267.0
2021-04-05 15:45:00,60.67,60.67,60.61,60.61,20218.0,52.6144,52.6144,52.5624,52.5624,20218.0
2021-04-05 15:50:00,60.61,60.66,60.57,60.65,50369.0,52.5624,52.6057,52.5277,52.597,50369.0
2021-04-05 15:55:00,60.64,60.68,60.56,60.66,122022.0,52.5884,52.6231,52.519,52.6057,122022.0
2021-04-06 09:30:00,60.31,60.46,60.13,60.29,34112.0,52.3022,52.4323,52.1461,52.2848,34112.0
2021-04-06 09:35:00,60.25,60.25,60.09,60.13,6026.0,52.2502,52.2502,52.1114,52.1461,6026.0
2021-04-06 09:40:00,60.14,60.34,60.13,60.33,4992.0,52.1548,52.3282,52.1461,52.3195,4992.0
2021-04-06 09:45:00,60.36,60.51,60.29,60.51,8260.0,52.3455,52.4756,52.2848,52.4756,8260.0
2021-04-06 09:50:00,60.48,60.56,60.46,60.49,7734.0,52.4496,52.519,52.4323,52.4583,7734.0
2021-04-06 09:55:00,60.42,60.43,60.3,60.3,2127.0,52.3976,52.4063,52.2935,52.2935,2127.0
2021-04-06 10:00:00,60.29,60.44,60.28,60.35,6465.0,52.2848,52.4149,52.2762,52.3369,6465.0
2021-04-06 10:05:00,60.34,60.44,60.34,60.44,7720.0,52.3282,52.4149,52.3282,52.4149,7720.0
2021-04-06 10:10:00,60.44,60.48,60.4,60.44,7681.0,52.4149,52.4496,52.3802,52.4149,7681.0
2021-04-06 10:15:00,60.47,60.54,60.44,60.54,6077.0,52.4409,52.5016,52.4149,52.5016,6077.0
2021-04-06 10:20:00,60.56,60.66,60.53,60.58,4736.0,52.519,52.6057,52.493,52.5363,4736.0
2021-04-06 10:25:00,60.59,60.59,60.47,60.48,3587.0,52.545,52.545,52.4409,52.4496,3587.0
2021-04-06 10:30:00,60.47,60.58,60.45,60.57,7958.0,52.4409,52.5363,52.4236,52.5277,7958.0
2021-04-06 10:35:00,60.55,60.63,60.51,60.6,10362.0,52.5103,52.5797,52.4756,52.5537,10362.0
2021-04-06 10:40:00,60.61,60.62,60.49,60.52,10195.0,52.5624,52.571,52.4583,52.4843,10195.0
2021-04-06 10:45:00,60.53,60.58,60.48,60.5,9499.0,52.493,52.5363,52.4496,52.467,9499.0
2021-04-06 10:50:00,60.5,60.59,60.5,60.51,7767.0,52.467,52.545,52.467,52.4756,7767.0
2021-04-06 10:55:00,60.52,60.57,60.51,60.54,4577.0,52.4843,52.5277,52.4756,52.5016,4577.0
2021-04-06 11:00:00,60.52,60.66,60.52,60.66,4612.0,52.4843,52.6057,52.4843,52.6057,4612.0
2021-04-06 11:05:00,60.69,60.71,60.63,60.64,10291.0,52.6317,52.6491,52.5797,52.5884,10291.0
2021-04-06 11:10:00,60.61,60.65,60.59,60.6,4615.0,52.5624,52.597,52.545,52.5537,4615.0
2021-04-06 11:15:00,60.6,60.67,60.55,60.55,5140.0,52.5537,52.6144,52.5103,52.5103,5140.0
2021-04-06 11:20:00,60.52,60.55,60.5,60.55,4743.0,52.4843,52.5103,52.467,52.5103,4743.0
2021-04-06 11:25:00,60.55,60.6,60.55,60.56,4452.0,52.5103,52.5537,52.5103,52.519,4452.0
2021-04-06 11:30:00,60.62,60.63,60.53,60.55,5057.0,52.571,52.5797,52.493,52.5103,5057.0
2021-04-06 11:35:00,60.55,60.59,60.51,60.59,6170.0,52.5103,52.545,52.4756,52.545,6170.0
2021-04-06 11:40:00,60.58,60.62,60.57,60.59,6927.0,52.5363,52.571,52.5277,52.545,6927.0
2021-04-06 11:45:00,60.59,60.59,60.53,60.56,4270.0,52.545,52.545,52.493,52.519,4270.0
2021-04-06 11:50:00,60.56,60.63,60.54,60.6,11053.0,52.519,52.5797,52.5016,52.5537,11053.0
2021-04-06 11:55:00,60.59,60.61,60.56,60.59,4510.0,52.545,52.5624,52.519,52.545,4510.0
2021-04-06 12:00:00,60.59,60.64,60.58,60.63,7783.0,52.545,52.5884,52.5363,52.5797,7783.0
2021-04-06 12:05:00,60.64,60.66,60.62,60.65,4773.0,52.5884,52.6057,52.571,52.597,4773.0
2021-04-06 12:10:00,60.66,60.69,60.6,60.69,9932.0,52.6057,52.6317,52.5537,52.6317,9932.0
2021-04-06 12:15:00,60.71,60.77,60.71,60.74,5256.0,52.6491,52.7011,52.6491,52.6751,5256.0
2021-04-06 12:20:00,60.74,60.74,60.7,60.74,5741.0,52.6751,52.6751,52.6404,52.6751,5741.0
2021-04-06 12:25:00,60.75,60.78,60.73,60.77,5646.0,52.6838,52.7098,52.6664,52.7011,5646.0
2021-04-06 12:30:00,60.74,60.74,60.67,60.68,1875.0,52.6751,52.6751,52.6144,52.6231,1875.0
2021-04-06 12:35:00,60.68,60.69,60.61,60.62,2396.0,52.6231,52.6317,52.5624,52.571,2396.0
2021-04-06 12:40:00,60.64,60.65,60.62,60.62,2041.0,52.5884,52.597,52.571,52.571,2041.0
2021-04-06 12:45:00,60.62,60.66,60.62,60.65,7073.0,52.571,52.6057,52.571,52.597,7073.0
2021-04-06 12:50:00,60.64,60.69,60.64,60.68,5163.0,52.5884,52.6317,52.5884,52.6231,5163.0
2021-04-06 12:55:00,60.67,60.73,60.67,60.7,7538.0,52.6144,52.6664,52.6144,52.6404,7538.0
2021-04-06 13:00:00,60.71,60.75,60.71,60.74,3860.0,52.6491,52.6838,52.6491,52.6751,3860.0
2021-04-06 13:05:00,60.74,60.85,60.73,60.85,7733.0,52.6751,52.7705,52.6664,52.7705,7733.0
2021-04-06 13:10:00,60.85,60.86,60.82,60.83,4483.0,52.7705,52.7792,52.7445,52.7531,4483.0
2021-04-06 13:15:00,60.81,60.81,60.74,60.74,7002.0,52.7358,52.7358,52.6751,52.6751,7002.0
2021-04-06 13:20:00,60.75,60.81,60.74,60.81,4396.0,52.6838,52.7358,52.6751,52.7358,4396.0
2021-04-06 13:25:00,60.81,60.88,60.81,60.88,4979.0,52.7358,52.7965,52.7358,52.7965,4979.0
2021-04-06 13:30:00,60.86,60.9,60.72,60.72,4713.0,52.7792,52.8138,52.6577,52.6577,4713.0
2021-04-06 13:35:00,60.73,60.73,60.67,60.72,8929.0,52.6664,52.6664,52.6144,52.6577,8929.0
2021-04-06 13:40:00,60.71,60.73,60.67,60.69,12097.0,52.6491,52.6664,52.6144,52.6317,12097.0
2021-04-06 13:45:00,60.69,60.72,60.66,60.72,6993.0,52.6317,52.6577,52.6057,52.6577,6993.0
2021-04-06 13:50:00,60.72,60.75,60.7,60.7,4347.0,52.6577,52.6838,52.6404,52.6404,4347.0
2021-04-06 13:55:00,60.72,60.75,60.71,60.73,8011.0,52.6577,52.6838,52.6491,52.6664,8011.0
2021-04-06 14:00:00,60.73,60.73,60.68,60.69,3395.0,52.6664,52.6664,52.6231,52.6317,3395.0
2021-04-06 14:05:00,60.7,60.75,60.69,60.72,13763.0,52.6404,52.6838,52.6317,52.6577,13763.0
2021-04-06 14:10:00,60.72,60.73,60.65,60.72,7238.0,52.6577,52.6664,52.597,52.6577,7238.0
2021-04-06 14:15:00,60.73,60.74,60.67,60.71,4749.0,52.6664,52.6751,52.6144,52.6491,4749.0
2021-04-06 14:20:00,60.7,60.71,60.67,60.7,5777.0,52.6404,52.6491,52.6144,52.6404,5777.0
2021-04-06 14:25:00,60.7,60.74,60.69,60.72,4251.0,52.6404,52.6751,52.6317,52.6577,4251.0
2021-04-06 14:30:00,60.73,60.74,60.68,60.73,13430.0,52.6664,52.6751,52.6231,52.6664,13430.0
2021-04-06 14:35:00,60.72,60.76,60.72,60.76,7466.0,52.6577,52.6924,52.6577,52.6924,7466.0
2021-04-06 14:40:00,60.76,60.8,60.74,60.78,6721.0,52.6924,52.7271,52.6751,52.7098,6721.0
2021-04-06 14:45:00,60.79,60.79,60.74,60.76,5481.0,52.7185,52.7185,52.6751,52.6924,5481.0
2021-04-06 14:50:00,60.75,60.76,60.7,60.74,14608.0,52.6838,52.6924,52.6404,52.6751,14608.0
2021-04-06 14:55:00,60.74,60.77,60.73,60.74,5818.0,52.6751,52.7011,52.6664,52.6751,5818.0
2021-04-06 15:00:00,60.74,60.74,60.65,60.69,8465.0,52.6751,52.6751,52.597,52.6317,8465.0
2021-04-06 15:05:00,60.68,60.75,60.68,60.75,4863.0,52.6231,52.6838,52.6231,52.6838,4863.0
2021-04-06 15:10:00,60.74,60.79,60.73,60.76,6574.0,52.6751,52.7185,52.6664,52.6924,6574.0
2021-04-06 15:15:00,60.76,60.77,60.7,60.74,8469.0,52.6924,52.7011,52.6404,52.6751,8469.0
2021-04-06 15:20:00,60.74,60.75,60.71,60.73,5274.0,52.6751,52.6838,52.6491,52.6664,5274.0
2021-04-06 15:25:00,60.72,60.79,60.7,60.79,13461.0,52.6577,52.7185,52.6404,52.7185,13461.0
2021-04-06 15:30:00,60.78,60.78,60.7,60.73,12716.0,52.7098,52.7098,52.6404,52.6664,12716.0
2021-04-06 15:35:00,60.72,60.76,60.72,60.73,9296.0,52.6577,52.6924,52.6577,52.6664,9296.0
2021-04-06 15:40:00,60.75,60.86,60.74,60.84,21617.0,52.6838,52.7792,52.6751,52.7618,21617.0
2021-04-06 15:45:00,60.85,60.89,60.84,60.86,13571.0,52.7705,52.8052,52.7618,52.7792,13571.0
2021-04-06 15:50:00,60.86,60.93,60.77,60.83,30431.0,52.7792,52.8399,52.7011,52.7531,30431.0
2021-04-06 15:55:00,60.83,60.94,60.81,60.92,71960.0,52.7531,52.8485,52.7358,52.8312,71960.0
2021-04-07 09:30:00,61.0,61.3,60.88,61.19,32193.0,52.9006,53.1607,52.7965,53.0653,32193.0
2021-04-07 09:35:00,61.15,61.35,61.14,61.32,4483.0,53.0307,53.2041,53.022,53.1781,4483.0
2021-04-07 09:40:00,61.29,61.29,61.07,61.11,4151.0,53.1521,53.1521,52.9613,52.996,4151.0
2021-04-07 09:45:00,61.12,61.15,60.98,61.05,4791.0,53.0046,53.0307,52.8832,52.9439,4791.0
2021-04-07 09:50:00,61.03,61.05,60.98,61.01,5747.0,52.9266,52.9439,52.8832,52.9092,5747.0
2021-04-07 09:55:00,61.02,61.03,60.87,60.92,4256.0,52.9179,52.9266,52.7878,52.8312,4256.0
2021-04-07 10:00:00,60.94,61.17,60.94,61.15,8703.0,52.8485,53.048,52.8485,53.0307,8703.0
2021-04-07 10:05:00,61.13,61.23,61.1,61.17,5902.0,53.0133,53.1,52.9873,53.048,5902.0
2021-04-07 10:10:00,61.14,61.2,61.09,61.15,11910.0,53.022,53.074,52.9786,53.0307,11910.0
2021-04-07 10:15:00,61.14,61.17,61.06,61.07,4306.0,53.022,53.048,52.9526,52.9613,4306.0
2021-04-07 10:20:00,61.09,61.18,61.08,61.17,3365.0,52.9786,53.0567,52.97,53.048,3365.0
2021-04-07 10:25:00,61.19,61.24,61.14,61.18,8760.0,53.0653,53.1087,53.022,53.0567,8760.0
2021-04-07 10:30:00,61.18,61.22,61.17,61.17,10215.0,53.0567,53.0914,53.048,53.048,10215.0
2021-04-07 10:35:00,61.15,61.19,61.12,61.14,16335.0,53.0307,53.0653,53.0046,53.022,16335.0
2021-04-07 10:40:00,61.12,61.16,61.04,61.04,2572.0,53.0046,53.0393,52.9353,52.9353,2572.0
2021-04-07 10:45:00,61.04,61.07,61.02,61.06,3484.0,52.9353,52.9613,52.9179,52.9526,3484.0
2021-04-07 10:50:00,61.06,61.19,61.05,61.16,8345.0,52.9526,53.0653,52.9439,53.0393,8345.0
2021-04-07 10:55:00,61.13,61.13,61.03,61.06,5194.0,53.0133,53.0133,52.9266,52.9526,5194.0
2021-04-07 11:00:00,61.06,61.08,60.9,60.9,7022.0,52.9526,52.97,52.8138,52.8138,7022.0
2021-04-07 11:05:00,60.91,60.97,60.89,60.95,4738.0,52.8225,52.8746,52.8052,52.8572,4738.0
2021-04-07 11:10:00,60.93,60.95,60.82,60.83,5563.0,52.8399,52.8572,52.7445,52.7531,5563.0
2021-04-07 11:15:00,60.84,60.95,60.84,60.91,5193.0,52.7618,52.8572,52.7618,52.8225,5193.0
2021-04-07 11:20:00,60.92,61.01,60.92,60.95,9582.0,52.8312,52.9092,52.8312,52.8572,9582.0
2021-04-07 11:25:00,60.97,60.97,60.9,60.9,4056.0,52.8746,52.8746,52.8138,52.8138,4056.0
2021-04-07 11:30:00,60.91,61.02,60.91,60.99,3458.0,52.8225,52.9179,52.8225,52.8919,3458.0
2021-04-07 11:35:00,60.99,61.03,60.99,61.02,4823.0,52.8919,52.9266,52.8919,52.9179,4823.0
2021-04-07 11:40:00,61.05,61.05,60.97,60.98,4509.0,52.9439,52.9439,52.8746,52.8832,4509.0
2021-04-07 11:45:00,60.98,60.99,60.94,60.94,5884.0,52.8832,52.8919,52.8485,52.8485,5884.0
2021-04-07 11:50:00,60.93,60.97,60.93,60.95,2371.0,52.8399,52.8746,52.8399,52.8572,2371.0
2021-04-07 11:55:00,60.97,61.03,60.97,61.02,5466.0,52.8746,52.9266,52.8746,52.9179,5466.0
2021-04-07 12:00:00,61.03,61.06,61.01,61.03,10430.0,52.9266,52.9526,52.9092,52.9266,10430.0
2021-04-07 12:05:00,61.04,61.09,61.02,61.07,4040.0,52.9353,52.9786,52.9179,52.9613,4040.0
2021-04-07 12:10:00,61.07,61.13,61.06,61.12,4826.0,52.9613,53.0133,52.9526,53.0046,4826.0
2021-04-07 12:15:00,61.13,61.13,61.03,61.04,6973.0,53.0133,53.0133,52.9266,52.9353,6973.0
2021-04-07 12:20:00,61.05,61.1,61.05,61.1,7736.0,52.9439,52.9873,52.9439,52.9873,7736.0
2021-04-07 12:25:00,61.09,61.1,60.93,60.96,22852.0,52.9786,52.9873,52.8399,52.8659,22852.0
2021-04-07 12:30:00,60.97,61.01,60.95,60.95,4818.0,52.8746,52.9092,52.8572,52.8572,4818.0
2021-04-07 12:35:00,60.96,61.04,60.96,61.04,2747.0,52.8659,52.9353,52.8659,52.9353,2747.0
2021-04-07 12:40:00,61.04,61.04,61.0,61.0,5330.0,52.9353,52.9353,52.9006,52.9006,5330.0
2021-04-07 12:45:00,61.0,61.05,61.0,61.02,30583.0,52.9006,52.9439,52.9006,52.9179,30583.0
2021-04-07 12:50:00,61.03,61.07,61.01,61.04,5862.0,52.9266,52.9613,52.9092,52.9353,5862.0
2021-04-07 12:55:00,61.03,61.05,60.98,60.98,3832.0,52.9266,52.9439,52.8832,52.8832,3832.0
2021-04-07 13:00:00,60.99,61.02,60.96,61.01,3687.0,52.8919,52.9179,52.8659,52.9092,3687.0
2021-04-07 13:05:00,61.01,61.02,60.98,61.01,3136.0,52.9092,52.9179,52.8832,52.9092,3136.0
2021-04-07 13:10:00,61.01,61.06,61.0,61.03,4319.0,52.9092,52.9526,52.9006,52.9266,4319.0
2021-04-07 13:15:00,61.03,61.07,61.03,61.03,3955.0,52.9266,52.9613,52.9266,52.9266,3955.0
2021-04-07 13:20:00,61.03,61.05,61.02,61.03,4507.0,52.9266,52.9439,52.9179,52.9266,4507.0
2021-04-07 13:25:00,61.04,61.07,61.04,61.04,6431.0,52.9353,52.9613,52.9353,52.9353,6431.0
2021-04-07 13:30:00,61.05,61.06,60.96,60.97,7184.0,52.9439,52.9526,52.8659,52.8746,7184.0
2021-04-07 13:35:00,60.97,60.98,60.89,60.92,6990.0,52.8746,52.8832,52.8052,52.8312,6990.0
2021-04-07 13:40:00,60.93,60.94,60.9,60.9,2821.0,52.8399,52.8485,52.8138,52.8138,2821.0
2021-04-07 13:45:00,60.91,60.95,60.91,60.94,3805.0,52.8225,52.8572,52.8225,52.8485,3805.0
2021-04-07 13:50:00,60.93,60.96,60.91,60.93,7752.0,52.8399,52.8659,52.8225,52.8399,7752.0
2021-04-07 13:55:00,60.94,60.98,60.93,60.98,5140.0,52.8485,52.8832,52.8399,52.8832,5140.0
2021-04-07 14:00:00,61.01,61.02,60.96,60.98,6001.0,52.9092,52.9179,52.8659,52.8832,6001.0
2021-04-07 14:05:00,60.96,60.99,60.94,60.94,8267.0,52.8659,52.8919,52.8485,52.8485,8267.0
2021-04-07 14:10:00,60.93,60.97,60.93,60.96,3800.0,52.8399,52.8746,52.8399,52.8659,3800.0
2021-04-07 14:15:00,60.96,60.96,60.84,60.85,7074.0,52.8659,52.8659,52.7618,52.7705,7074.0
2021-04-07 14:20:00,60.85,60.87,60.79,60.84,5017.0,52.7705,52.7878,52.7185,52.7618,5017.0
2021-04-07 14:25:00,60.84,60.86,60.79,60.83,5512.0,52.7618,52.7792,52.7185,52.7531,5512.0
2021-04-07 14:30:00,60.84,60.88,60.8,60.82,8949.0,52.7618,52.7965,52.7271,52.7445,8949.0
2021-04-07 14:35:00,60.83,60.84,60.76,60.8,8387.0,52.7531,52.7618,52.6924,52.7271,8387.0
2021-04-07 14:40:00,60.8,60.84,60.79,60.79,4814.0,52.7271,52.7618,52.7185,52.7185,4814.0
2021-04-07 14:45:00,60.79,60.81,60.79,60.81,4905.0,52.7185,52.7358,52.7185,52.7358,4905.0
2021-04-07 14:50:00,60.82,60.85,60.78,60.83,9492.0,52.7445,52.7705,52.7098,52.7531,9492.0
2021-04-07 14:55:00,60.83,60.88,60.81,60.88,5393.0,52.7531,52.7965,52.7358,52.7965,5393.0
2021-04-07 15:00:00,60.87,60.93,60.86,60.93,9071.0,52.7878,52.8399,52.7792,52.8399,9071.0
2021-04-07 15:05:00,60.93,60.93,60.84,60.85,9098.0,52.8399,52.8399,52.7618,52.7705,9098.0
2021-04-07 15:10:00,60.84,60.89,60.83,60.87,8437.0,52.7618,52.8052,52.7531,52.7878,8437.0
2021-04-07 15:15:00,60.87,60.89,60.83,60.88,12826.0,52.7878,52.8052,52.7531,52.7965,12826.0
2021-04-07 15:20:00,60.89,60.89,60.82,60.84,12768.0,52.8052,52.8052,52.7445,52.7618,12768.0
2021-04-07 15:25:00,60.84,60.95,60.83,60.95,10132.0,52.7618,52.8572,52.7531,52.8572,10132.0
2021-04-07 15:30:00,60.94,60.94,60.86,60.91,17072.0,52.8485,52.8485,52.7792,52.8225,17072.0
2021-04-07 15:35:00,60.91,60.98,60.91,60.96,16805.0,52.8225,52.8832,52.8225,52.8659,16805.0
2021-04-07 15:40:00,60.96,61.06,60.95,61.06,19861.0,52.8659,52.9526,52.8572,52.9526,19861.0
2021-04-07 15:45:00,61.07,61.15,61.06,61.08,75702.0,52.9613,53.0307,52.9526,52.97,75702.0
2021-04-07 15:50:00,61.08,61.18,61.08,61.18,70118.0,52.97,53.0567,52.97,53.0567,70118.0
2021-04-07 15:55:00,61.18,61.27,61.14,61.23,179124.0,53.0567,53.1347,53.022,53.1,179124.0
2021-04-08 09:30:00,61.44,61.44,61.16,61.43,31973.0,53.2822,53.2822,53.0393,53.2735,31973.0
2021-04-08 09:35:00,61.38,61.5,61.22,61.26,15915.0,53.2301,53.3342,53.0914,53.1261,15915.0
2021-04-08 09:40:00,61.28,61.3,61.21,61.26,7199.0,53.1434,53.1607,53.0827,53.1261,7199.0
2021-04-08 09:45:00,61.3,61.45,61.26,61.43,17231.0,53.1607,53.2908,53.1261,53.2735,17231.0
2021-04-08 09:50:00,61.4,61.44,61.31,61.32,9127.0,53.2475,53.2822,53.1694,53.1781,9127.0
2021-04-08 09:55:00,61.34,61.34,61.12,61.12,7234.0,53.1954,53.1954,53.0046,53.0046,7234.0
2021-04-08 10:00:00,61.15,61.24,61.14,61.21,7786.0,53.0307,53.1087,53.022,53.0827,7786.0
2021-04-08 10:05:00,61.2,61.22,61.02,61.04,5284.0,53.074,53.0914,52.9179,52.9353,5284.0
2021-04-08 10:10:00,61.05,61.19,61.05,61.16,5342.0,52.9439,53.0653,52.9439,53.0393,5342.0
2021-04-08 10:15:00,61.14,61.16,61.09,61.15,7252.0,53.022,53.0393,52.9786,53.0307,7252.0
2021-04-08 10:20:00,61.14,61.21,61.13,61.2,7105.0,53.022,53.0827,53.0133,53.074,7105.0
2021-04-08 10:25:00,61.2,61.25,61.17,61.25,6909.0,53.074,53.1174,53.048,53.1174,6909.0
2021-04-08 10:30:00,61.26,61.31,61.19,61.3,11835.0,53.1261,53.1694,53.0653,53.1607,11835.0
2021-04-08 10:35:00,61.29,61.3,61.19,61.19,9535.0,53.1521,53.1607,53.0653,53.0653,9535.0
2021-04-08 10:40:00,61.18,61.19,61.01,61.03,9983.0,53.0567,53.0653,52.9092,52.9266,9983.0
2021-04-08 10:45:00,61.03,61.11,60.92,61.11,11623.0,52.9266,52.996,52.8312,52.996,11623.0
2021-04-08 10:50:00,61.12,61.26,61.11,61.21,9690.0,53.0046,53.1261,52.996,53.0827,9690.0
2021-04-08 10:55:00,61.23,61.27,61.23,61.23,7313.0,53.1,53.1347,53.1,53.1,7313.0
2021-04-08 11:00:00,61.25,61.25,61.16,61.18,6975.0,53.1174,53.1174,53.0393,53.0567,6975.0
2021-04-08 11:05:00,61.19,61.24,61.16,61.21,7119.0,53.0653,53.1087,53.0393,53.0827,7119.0
2021-04-08 11:10:00,61.23,61.28,61.17,61.28,8798.0,53.1,53.1434,53.048,53.1434,8798.0
2021-04-08 11:15:00,61.29,61.31,61.23,61.3,10390.0,53.1521,53.1694,53.1,53.1607,10390.0
2021-04-08 11:20:00,61.32,61.37,61.31,61.34,15149.0,53.1781,53.2214,53.1694,53.1954,15149.0
2021-04-08 11:25:00,61.35,61.36,61.24,61.3,9375.0,53.2041,53.2128,53.1087,53.1607,9375.0
2021-04-08 11:30:00,61.3,61.32,61.2,61.26,11366.0,53.1607,53.1781,53.074,53.1261,11366.0
2021-04-08 11:35:00,61.27,61.29,61.21,61.26,9288.0,53.1347,53.1521,53.0827,53.1261,9288.0
2021-04-08 11:40:00,61.25,61.27,61.17,61.19,10356.0,53.1174,53.1347,53.048,53.0653,10356.0
2021-04-08 11:45:00,61.19,61.2,61.14,61.16,6759.0,53.0653,53.074,53.022,53.0393,6759.0
2021-04-08 11:50:00,61.16,61.27,61.16,61.26,9935.0,53.0393,53.1347,53.0393,53.1261,9935.0
2021-04-08 11:55:00,61.25,61.3,61.24,61.24,18033.0,53.1174,53.1607,53.1087,53.1087,18033.0
2021-04-08 12:00:00,61.23,61.26,61.18,61.25,12698.0,53.1,53.1261,53.0567,53.1174,12698.0
2021-04-08 12:05:00,61.24,61.26,61.16,61.16,6073.0,53.1087,53.1261,53.0393,53.0393,6073.0
2021-04-08 12:10:00,61.18,61.24,61.17,61.22,10088.0,53.0567,53.1087,53.048,53.0914,10088.0
2021-04-08 12:15:00,61.21,61.26,61.21,61.23,14175.0,53.0827,53.1261,53.0827,53.1,14175.0
2021-04-08 12:20:00,61.23,61.24,61.14,61.17,6802.0,53.1,53.1087,53.022,53.048,6802.0
2021-04-08 12:25:00,61.16,61.16,61.11,61.12,6821.0,53.0393,53.0393,52.996,53.0046,6821.0
2021-04-08 12:30:00,61.12,61.17,61.11,61.15,7402.0,53.0046,53.048,52.996,53.0307,7402.0
2021-04-08 12:35:00,61.15,61.2,61.1,61.19,4200.0,53.0307,53.074,52.9873,53.0653,4200.0
2021-04-08 12:40:00,61.2,61.24,61.18,61.23,9418.0,53.074,53.1087,53.0567,53.1,9418.0
2021-04-08 12:45:00,61.23,61.28,61.22,61.26,7823.0,53.1,53.1434,53.0914,53.1261,7823.0
2021-04-08 12:50:00,61.25,61.26,61.19,61.2,4789.0,53.1174,53.1261,53.0653,53.074,4789.0
2021-04-08 12:55:00,61.19,61.19,61.11,61.14,5309.0,53.0653,53.0653,52.996,53.022,5309.0
2021-04-08 13:00:00,61.15,61.17,61.14,61.16,5041.0,53.0307,53.048,53.022,53.0393,5041.0
2021-04-08 13:05:00,61.15,61.17,61.11,61.17,5466.0,53.0307,53.048,52.996,53.048,5466.0
2021-04-08 13:10:00,61.18,61.19,61.15,61.16,8314.0,53.0567,53.0653,53.0307,53.0393,8314.0
2021-04-08 13:15:00,61.16,61.19,61.14,61.18,4612.0,53.0393,53.0653,53.022,53.0567,4612.0
2021-04-08 13:20:00,61.18,61.27,61.17,61.26,4350.0,53.0567,53.1347,53.048,53.1261,4350.0
2021-04-08 13:25:00,61.26,61.28,61.26,61.28,3125.0,53.1261,53.1434,53.1261,53.1434,3125.0
2021-04-08 13:30:00,61.27,61.29,61.22,61.22,8008.0,53.1347,53.1521,53.0914,53.0914,8008.0
2021-04-08 13:35:00,61.23,61.29,61.23,61.29,4180.0,53.1,53.1521,53.1,53.1521,4180.0
2021-04-08 13:40:00,61.29,61.32,61.26,61.29,9558.0,53.1521,53.1781,53.1261,53.1521,9558.0
2021-04-08 13:45:00,61.29,61.32,61.28,61.32,6043.0,53.1521,53.1781,53.1434,53.1781,6043.0
2021-04-08 13:50:00,61.31,61.34,61.31,61.32,8805.0,53.1694,53.1954,53.1694,53.1781,8805.0
2021-04-08 13:55:00,61.31,61.32,61.28,61.31,7059.0,53.1694,53.1781,53.1434,53.1694,7059.0
2021-04-08 14:00:00,61.31,61.32,61.26,61.28,6621.0,53.1694,53.1781,53.1261,53.1434,6621.0
2021-04-08 14:05:00,61.28,61.3,61.26,61.3,6827.0,53.1434,53.1607,53.1261,53.1607,6827.0
2021-04-08 14:10:00,61.29,61.31,61.29,61.3,5532.0,53.1521,53.1694,53.1521,53.1607,5532.0
2021-04-08 14:15:00,61.3,61.34,61.27,61.28,8358.0,53.1607,53.1954,53.1347,53.1434,8358.0
2021-04-08 14:20:00,61.29,61.31,61.25,61.28,8284.0,53.1521,53.1694,53.1174,53.1434,8284.0
2021-04-08 14:25:00,61.27,61.31,61.24,61.3,5270.0,53.1347,53.1694,53.1087,53.1607,5270.0
2021-04-08 14:30:00,61.29,61.36,61.28,61.36,11380.0,53.1521,53.2128,53.1434,53.2128,11380.0
2021-04-08 14:35:00,61.36,61.39,61.34,61.38,8443.0,53.2128,53.2388,53.1954,53.2301,8443.0
2021-04-08 14:40:00,61.38,61.45,61.38,61.43,7633.0,53.2301,53.2908,53.2301,53.2735,7633.0
2021-04-08 14:45:00,61.43,61.45,61.39,61.41,10124.0,53.2735,53.2908,53.2388,53.2561,10124.0
2021-04-08 14:50:00,61.41,61.45,61.41,61.45,9941.0,53.2561,53.2908,53.2561,53.2908,9941.0
2021-04-08 14:55:00,61.45,61.51,61.42,61.5,11010.0,53.2908,53.3429,53.2648,53.3342,11010.0
2021-04-08 15:00:00,61.52,61.53,61.46,61.49,14153.0,53.3515,53.3602,53.2995,53.3255,14153.0
2021-04-08 15:05:00,61.48,61.49,61.41,61.42,9046.0,53.3168,53.3255,53.2561,53.2648,9046.0
2021-04-08 15:10:00,61.41,61.41,61.33,61.36,7931.0,53.2561,53.2561,53.1868,53.2128,7931.0
2021-04-08 15:15:00,61.35,61.4,61.35,61.4,7890.0,53.2041,53.2475,53.2041,53.2475,7890.0
2021-04-08 15:20:00,61.4,61.4,61.36,61.39,9607.0,53.2475,53.2475,53.2128,53.2388,9607.0
2021-04-08 15:25:00,61.39,61.41,61.33,61.36,10502.0,53.2388,53.2561,53.1868,53.2128,10502.0
2021-04-08 15:30:00,61.37,61.43,61.36,61.39,20967.0,53.2214,53.2735,53.2128,53.2388,20967.0
2021-04-08 15:35:00,61.4,61.4,61.28,61.29,15450.0,53.2475,53.2475,53.1434,53.1521,15450.0
2021-04-08 15:40:00,61.28,61.33,61.28,61.33,17580.0,53.1434,53.1868,53.1434,53.1868,17580.0
2021-04-08 15:45:00,61.32,61.32,61.2,61.25,24387.0,53.1781,53.1781,53.074,53.1174,24387.0
2021-04-08 15:50:00,61.23,61.35,61.23,61.3,57769.0,53.1,53.2041,53.1,53.1607,57769.0
2021-04-08 15:55:00,61.3,61.33,61.27,61.28,109549.0,53.1607,53.1868,53.1347,53.1434,109549.0
2021-04-09 09:30:00,61.42,61.53,61.21,61.51,37145.0,53.2648,53.3602,53.0827,53.3429,37145.0
2021-04-09 09:35:00,61.5,61.57,61.41,61.46,6803.0,53.3342,53.3949,53.2561,53.2995,6803.0
2021-04-09 09:40:00,61.44,61.54,61.33,61.41,5588.0,53.2822,53.3689,53.1868,53.2561,5588.0
2021-04-09 09:45:00,61.42,61.48,61.35,61.35,2571.0,53.2648,53.3168,53.2041,53.2041,2571.0
2021-04-09 09:50:00,61.38,61.41,61.29,61.33,8708.0,53.2301,53.2561,53.1521,53.1868,8708.0
2021-04-09 09:55:00,61.34,61.34,61.26,61.27,5939.0,53.1954,53.1954,53.1261,53.1347,5939.0
2021-04-09 10:00:00,61.3,61.35,61.29,61.35,4819.0,53.1607,53.2041,53.1521,53.2041,4819.0
2021-04-09 10:05:00,61.35,61.39,61.27,61.29,4835.0,53.2041,53.2388,53.1347,53.1521,4835.0
2021-04-09 10:10:00,61.27,61.34,61.25,61.25,7303.0,53.1347,53.1954,53.1174,53.1174,7303.0
2021-04-09 10:15:00,61.25,61.27,61.13,61.26,11462.0,53.1174,53.1347,53.0133,53.1261,11462.0
2021-04-09 10:20:00,61.27,61.31,61.25,61.28,10461.0,53.1347,53.1694,53.1174,53.1434,10461.0
2021-04-09 10:25:00,61.28,61.34,61.26,61.29,6514.0,53.1434,53.1954,53.1261,53.1521,6514.0
2021-04-09 10:30:00,61.32,61.42,61.3,61.39,7558.0,53.1781,53.2648,53.1607,53.2388,7558.0
2021-04-09 10:35:00,61.36,61.4,61.33,61.4,3702.0,53.2128,53.2475,53.1868,53.2475,3702.0
2021-04-09 10:40:00,61.38,61.4,61.3,61.32,10066.0,53.2301,53.2475,53.1607,53.1781,10066.0
2021-04-09 10:45:00,61.33,61.37,61.3,61.3,5392.0,53.1868,53.2214,53.1607,53.1607,5392.0
2021-04-09 10:50:00,61.34,61.37,61.28,61.29,6190.0,53.1954,53.2214,53.1434,53.1521,6190.0
2021-04-09 10:55:00,61.26,61.36,61.26,61.31,4816.0,53.1261,53.2128,53.1261,53.1694,4816.0
2021-04-09 11:00:00,61.3,61.33,61.25,61.29,3180.0,53.1607,53.1868,53.1174,53.1521,3180.0
2021-04-09 11:05:00,61.3,61.36,61.27,61.36,4363.0,53.1607,53.2128,53.1347,53.2128,4363.0
2021-04-09 11:10:00,61.33,61.36,61.29,61.29,5754.0,53.1868,53.2128,53.1521,53.1521,5754.0
2021-04-09 11:15:00,61.3,61.31,61.23,61.25,14932.0,53.1607,53.1694,53.1,53.1174,14932.0
2021-04-09 11:20:00,61.27,61.31,61.26,61.28,19857.0,53.1347,53.1694,53.1261,53.1434,19857.0
2021-04-09 11:25:00,61.27,61.38,61.27,61.38,9052.0,53.1347,53.2301,53.1347,53.2301,9052.0
2021-04-09 11:30:00,61.41,61.41,61.35,61.36,2959.0,53.2561,53.2561,53.2041,53.2128,2959.0
2021-04-09 11:35:00,61.37,61.42,61.35,61.4,4737.0,53.2214,53.2648,53.2041,53.2475,4737.0
2021-04-09 11:40:00,61.41,61.44,61.39,61.41,2946.0,53.2561,53.2822,53.2388,53.2561,2946.0
2021-04-09 11:45:00,61.4,61.4,61.35,61.37,9042.0,53.2475,53.2475,53.2041,53.2214,9042.0
2021-04-09 11:50:00,61.36,61.37,61.3,61.3,3532.0,53.2128,53.2214,53.1607,53.1607,3532.0
2021-04-09 11:55:00,61.31,61.37,61.31,61.34,5385.0,53.1694,53.2214,53.1694,53.1954,5385.0
2021-04-09 12:00:00,61.35,61.37,61.31,61.34,2434.0,53.2041,53.2214,53.1694,53.1954,2434.0
2021-04-09 12:05:00,61.32,61.35,61.26,61.27,5803.0,53.1781,53.2041,53.1261,53.1347,5803.0
2021-04-09 12:10:00,61.29,61.35,61.28,61.35,2959.0,53.1521,53.2041,53.1434,53.2041,2959.0
2021-04-09 12:15:00,61.35,61.37,61.27,61.28,5952.0,53.2041,53.2214,53.1347,53.1434,5952.0
2021-04-09 12:20:00,61.3,61.31,61.24,61.24,4425.0,53.1607,53.1694,53.1087,53.1087,4425.0
2021-04-09 12:25:00,61.25,61.31,61.25,61.3,5263.0,53.1174,53.1694,53.1174,53.1607,5263.0
2021-04-09 12:30:00,61.3,61.34,61.29,61.32,5212.0,53.1607,53.1954,53.1521,53.1781,5212.0
2021-04-09 12:35:00,61.31,61.32,61.26,61.29,4584.0,53.1694,53.1781,53.1261,53.1521,4584.0
2021-04-09 12:40:00,61.29,61.29,61.25,61.25,4075.0,53.1521,53.1521,53.1174,53.1174,4075.0
2021-04-09 12:45:00,61.24,61.28,61.23,61.28,5020.0,53.1087,53.1434,53.1,53.1434,5020.0
2021-04-09 12:50:00,61.27,61.28,61.21,61.23,29341.0,53.1347,53.1434,53.0827,53.1,29341.0
2021-04-09 12:55:00,61.22,61.25,61.2,61.21,5273.0,53.0914,53.1174,53.074,53.0827,5273.0
2021-04-09 13:00:00,61.17,61.18,61.11,61.12,3123.0,53.048,53.0567,52.996,53.0046,3123.0
2021-04-09 13:05:00,61.12,61.18,61.11,61.15,7599.0,53.0046,53.0567,52.996,53.0307,7599.0
2021-04-09 13:10:00,61.15,61.19,61.14,61.19,3430.0,53.0307,53.0653,53.022,53.0653,3430.0
2021-04-09 13:15:00,61.22,61.23,61.16,61.21,3492.0,53.0914,53.1,53.0393,53.0827,3492.0
2021-04-09 13:20:00,61.2,61.21,61.16,61.17,4310.0,53.074,53.0827,53.0393,53.048,4310.0
2021-04-09 13:25:00,61.17,61.23,61.17,61.22,4730.0,53.048,53.1,53.048,53.0914,4730.0
2021-04-09 13:30:00,61.23,61.24,61.14,61.15,8523.0,53.1,53.1087,53.022,53.0307,8523.0
2021-04-09 13:35:00,61.16,61.18,61.12,61.12,13405.0,53.0393,53.0567,53.0046,53.0046,13405.0
2021-04-09 13:40:00,61.12,61.19,61.12,61.14,8678.0,53.0046,53.0653,53.0046,53.022,8678.0
2021-04-09 13:45:00,61.15,61.22,61.15,61.18,9300.0,53.0307,53.0914,53.0307,53.0567,9300.0
2021-04-09 13:50:00,61.16,61.17,61.09,61.16,11042.0,53.0393,53.048,52.9786,53.0393,11042.0
2021-04-09 13:55:00,61.17,61.19,61.15,61.19,7413.0,53.048,53.0653,53.0307,53.0653,7413.0
2021-04-09 14:00:00,61.2,61.2,61.13,61.17,9850.0,53.074,53.074,53.0133,53.048,9850.0
2021-04-09 14:05:00,61.14,61.17,61.1,61.16,10493.0,53.022,53.048,52.9873,53.0393,10493.0
2021-04-09 14:10:00,61.16,61.16,61.1,61.14,7970.0,53.0393,53.0393,52.9873,53.022,7970.0
2021-04-09 14:15:00,61.14,61.15,61.1,61.12,13371.0,53.022,53.0307,52.9873,53.0046,13371.0
2021-04-09 14:20:00,61.13,61.17,61.08,61.14,11786.0,53.0133,53.048,52.97,53.022,11786.0
2021-04-09 14:25:00,61.15,61.17,61.13,61.14,19784.0,53.0307,53.048,53.0133,53.022,19784.0
2021-04-09 14:30:00,61.14,61.19,61.13,61.18,13740.0,53.022,53.0653,53.0133,53.0567,13740.0
2021-04-09 14:35:00,61.18,61.18,61.13,61.14,10784.0,53.0567,53.0567,53.0133,53.022,10784.0
2021-04-09 14:40:00,61.15,61.15,61.05,61.1,57606.0,53.0307,53.0307,52.9439,52.9873,57606.0
2021-04-09 14:45:00,61.1,61.2,61.08,61.19,13445.0,52.9873,53.074,52.97,53.0653,13445.0
2021-04-09 14:50:00,61.18,61.26,61.18,61.25,21535.0,53.0567,53.1261,53.0567,53.1174,21535.0
2021-04-09 14:55:00,61.26,61.3,61.24,61.29,23361.0,53.1261,53.1607,53.1087,53.1521,23361.0
2021-04-09 15:00:00,61.28,61.29,61.18,61.2,24432.0,53.1434,53.1521,53.0567,53.074,24432.0
2021-04-09 15:05:00,61.2,61.21,61.14,61.15,13699.0,53.074,53.0827,53.022,53.0307,13699.0
2021-04-09 15:10:00,61.14,61.16,61.13,61.15,21122.0,53.022,53.0393,53.0133,53.0307,21122.0
2021-04-09 15:15:00,61.14,61.2,61.14,61.17,14306.0,53.022,53.074,53.022,53.048,14306.0
2021-04-09 15:20:00,61.18,61.23,61.16,61.22,15982.0,53.0567,53.1,53.0393,53.0914,15982.0
2021-04-09 15:25:00,61.24,61.25,61.2,61.22,20432.0,53.1087,53.1174,53.074,53.0914,20432.0
2021-04-09 15:30:00,61.22,61.26,61.17,61.18,14647.0,53.0914,53.1261,53.048,53.0567,14647.0
2021-04-09 15:35:00,61.18,61.23,61.17,61.22,25324.0,53.0567,53.1,53.048,53.0914,25324.0
2021-04-09 15:40:00,61.22,61.25,61.19,61.19,18790.0,53.0914,53.1174,53.0653,53.0653,18790.0
2021-04-09 15:45:00,61.18,61.22,61.17,61.21,29779.0,53.0567,53.0914,53.048,53.0827,29779.0
2021-04-09 15:50:00,61.22,61.32,61.21,61.27,59967.0,53.0914,53.1781,53.0827,53.1347,59967.0
2021-04-09 15:55:00,61.28,61.3,61.21,61.24,142828.0,53.1434,53.1607,53.0827,53.1087,142828.0
2021-04-12 09:30:00,61.54,61.54,61.3,61.48,45621.0,53.3689,53.3689,53.1607,53.3168,45621.0
2021-04-12 09:35:00,61.41,61.58,61.38,61.55,8521.0,53.2561,53.4036,53.2301,53.3775,8521.0
2021-04-12 09:40:00,61.57,61.57,61.4,61.43,6177.0,53.3949,53.3949,53.2475,53.2735,6177.0
2021-04-12 09:45:00,61.41,61.62,61.41,61.6,8694.0,53.2561,53.4383,53.2561,53.4209,8694.0
2021-04-12 09:50:00,61.6,61.67,61.55,61.67,4905.0,53.4209,53.4816,53.3775,53.4816,4905.0
2021-04-12 09:55:00,61.65,61.76,61.65,61.73,3077.0,53.4643,53.5597,53.4643,53.5336,3077.0
2021-04-12 10:00:00,61.71,61.77,61.6,61.64,6686.0,53.5163,53.5683,53.4209,53.4556,6686.0
2021-04-12 10:05:00,61.62,61.63,61.48,61.48,3936.0,53.4383,53.4469,53.3168,53.3168,3936.0
2021-04-12 10:10:00,61.48,61.48,61.41,61.44,6277.0,53.3168,53.3168,53.2561,53.2822,6277.0
2021-04-12 10:15:00,61.43,61.44,61.32,61.33,2700.0,53.2735,53.2822,53.1781,53.1868,2700.0
2021-04-12 10:20:00,61.34,61.49,61.33,61.41,6471.0,53.1954,53.3255,53.1868,53.2561,6471.0
2021-04-12 10:25:00,61.42,61.46,61.38,61.39,7436.0,53.2648,53.2995,53.2301,53.2388,7436.0
2021-04-12 10:30:00,61.37,61.52,61.37,61.39,6731.0,53.2214,53.3515,53.2214,53.2388,6731.0
2021-04-12 10:35:00,61.39,61.46,61.38,61.45,6373.0,53.2388,53.2995,53.2301,53.2908,6373.0
2021-04-12 10:40:00,61.46,61.52,61.45,61.51,7197.0,53.2995,53.3515,53.2908,53.3429,7197.0
2021-04-12 10:45:00,61.49,61.5,61.38,61.42,4752.0,53.3255,53.3342,53.2301,53.2648,4752.0
2021-04-12 10:50:00,61.37,61.41,61.32,61.32,4657.0,53.2214,53.2561,53.1781,53.1781,4657.0
2021-04-12 10:55:00,61.32,61.36,61.28,61.28,4135.0,53.1781,53.2128,53.1434,53.1434,4135.0
2021-04-12 11:00:00,61.28,61.37,61.28,61.31,8989.0,53.1434,53.2214,53.1434,53.1694,8989.0
2021-04-12 11:05:00,61.3,61.46,61.29,61.46,4946.0,53.1607,53.2995,53.1521,53.2995,4946.0
2021-04-12 11:10:00,61.45,61.5,61.39,61.39,7012.0,53.2908,53.3342,53.2388,53.2388,7012.0
2021-04-12 11:15:00,61.38,61.42,61.36,61.38,3616.0,53.2301,53.2648,53.2128,53.2301,3616.0
2021-04-12 11:20:00,61.38,61.4,61.33,61.35,7344.0,53.2301,53.2475,53.1868,53.2041,7344.0
2021-04-12 11:25:00,61.34,61.42,61.33,61.39,4859.0,53.1954,53.2648,53.1868,53.2388,4859.0
2021-04-12 11:30:00,61.38,61.41,61.33,61.39,3516.0,53.2301,53.2561,53.1868,53.2388,3516.0
2021-04-12 11:35:00,61.38,61.47,61.38,61.44,31121.0,53.2301,53.3082,53.2301,53.2822,31121.0
2021-04-12 11:40:00,61.44,61.44,61.36,61.42,6585.0,53.2822,53.2822,53.2128,53.2648,6585.0
2021-04-12 11:45:00,61.42,61.44,61.39,61.41,4132.0,53.2648,53.2822,53.2388,53.2561,4132.0
2021-04-12 11:50:00,61.4,61.45,61.39,61.45,8315.0,53.2475,53.2908,53.2388,53.2908,8315.0
2021-04-12 11:55:00,61.46,61.48,61.43,61.43,5016.0,53.2995,53.3168,53.2735,53.2735,5016.0
2021-04-12 12:00:00,61.42,61.53,61.42,61.44,24396.0,53.2648,53.3602,53.2648,53.2822,24396.0
2021-04-12 12:05:00,61.43,61.43,61.35,61.41,2901.0,53.2735,53.2735,53.2041,53.2561,2901.0
2021-04-12 12:10:00,61.41,61.42,61.39,61.4,5956.0,53.2561,53.2648,53.2388,53.2475,5956.0
2021-04-12 12:15:00,61.39,61.41,61.35,61.4,4370.0,53.2388,53.2561,53.2041,53.2475,4370.0
2021-04-12 12:20:00,61.38,61.42,61.36,61.38,6592.0,53.2301,53.2648,53.2128,53.2301,6592.0
2021-04-12 12:25:00,61.37,61.39,61.35,61.39,9600.0,53.2214,53.2388,53.2041,53.2388,9600.0
2021-04-12 12:30:00,61.39,61.45,61.36,61.41,8672.0,53.2388,53.2908,53.2128,53.2561,8672.0
2021-04-12 12:35:00,61.42,61.42,61.37,61.4,5934.0,53.2648,53.2648,53.2214,53.2475,5934.0
2021-04-12 12:40:00,61.41,61.42,61.39,61.41,6818.0,53.2561,53.2648,53.2388,53.2561,6818.0
2021-04-12 12:45:00,61.4,61.44,61.4,61.42,3105.0,53.2475,53.2822,53.2475,53.2648,3105.0
2021-04-12 12:50:00,61.42,61.42,61.38,61.4,5211.0,53.2648,53.2648,53.2301,53.2475,5211.0
2021-04-12 12:55:00,61.39,61.39,61.36,61.37,6812.0,53.2388,53.2388,53.2128,53.2214,6812.0
2021-04-12 13:00:00,61.36,61.41,61.36,61.37,5179.0,53.2128,53.2561,53.2128,53.2214,5179.0
2021-04-12 13:05:00,61.37,61.42,61.36,61.39,3919.0,53.2214,53.2648,53.2128,53.2388,3919.0
2021-04-12 13:10:00,61.39,61.4,61.35,61.37,4000.0,53.2388,53.2475,53.2041,53.2214,4000.0
2021-04-12 13:15:00,61.38,61.41,61.36,61.4,10493.0,53.2301,53.2561,53.2128,53.2475,10493.0
2021-04-12 13:20:00,61.4,61.4,61.36,61.37,5891.0,53.2475,53.2475,53.2128,53.2214,5891.0
2021-04-12 13:25:00,61.37,61.41,61.36,61.38,10390.0,53.2214,53.2561,53.2128,53.2301,10390.0
2021-04-12 13:30:00,61.38,61.44,61.38,61.41,12184.0,53.2301,53.2822,53.2301,53.2561,12184.0
2021-04-12 13:35:00,61.42,61.44,61.36,61.4,14991.0,53.2648,53.2822,53.2128,53.2475,14991.0
2021-04-12 13:40:00,61.4,61.42,61.39,61.4,6932.0,53.2475,53.2648,53.2388,53.2475,6932.0
2021-04-12 13:45:00,61.41,61.44,61.39,61.42,8623.0,53.2561,53.2822,53.2388,53.2648,8623.0
2021-04-12 13:50:00,61.42,61.42,61.38,61.41,7219.0,53.2648,53.2648,53.2301,53.2561,7219.0
2021-04-12 13:55:00,61.4,61.41,61.37,61.39,10461.0,53.2475,53.2561,53.2214,53.2388,10461.0
2021-04-12 14:00:00,61.39,61.44,61.37,61.39,15252.0,53.2388,53.2822,53.2214,53.2388,15252.0
2021-04-12 14:05:00,61.39,61.4,61.35,61.37,13356.0,53.2388,53.2475,53.2041,53.2214,13356.0
2021-04-12 14:10:00,61.36,61.36,61.31,61.34,10189.0,53.2128,53.2128,53.1694,53.1954,10189.0
2021-04-12 14:15:00,61.35,61.36,61.28,61.3,8866.0,53.2041,53.2128,53.1434,53.1607,8866.0
2021-04-12 14:20:00,61.3,61.34,61.28,61.29,7862.0,53.1607,53.1954,53.1434,53.1521,7862.0
2021-04-12 14:25:00,61.29,61.31,61.27,61.31,13026.0,53.1521,53.1694,53.1347,53.1694,13026.0
2021-04-12 14:30:00,61.31,61.35,61.3,61.33,9771.0,53.1694,53.2041,53.1607,53.1868,9771.0
2021-04-12 14:35:00,61.33,61.33,61.28,61.32,6774.0,53.1868,53.1868,53.1434,53.1781,6774.0
2021-04-12 14:40:00,61.31,61.35,61.29,61.29,6013.0,53.1694,53.2041,53.1521,53.1521,6013.0
2021-04-12 14:45:00,61.29,61.31,61.27,61.28,19521.0,53.1521,53.1694,53.1347,53.1434,19521.0
2021-04-12 14:50:00,61.29,61.32,61.26,61.28,11510.0,53.1521,53.1781,53.1261,53.1434,11510.0
2021-04-12 14:55:00,61.29,61.33,61.28,61.3,5782.0,53.1521,53.1868,53.1434,53.1607,5782.0
2021-04-12 15:00:00,61.3,61.34,61.3,61.31,17399.0,53.1607,53.1954,53.1607,53.1694,17399.0
2021-04-12 15:05:00,61.31,61.33,61.29,61.3,12542.0,53.1694,53.1868,53.1521,53.1607,12542.0
2021-04-12 15:10:00,61.3,61.31,61.25,61.29,16122.0,53.1607,53.1694,53.1174,53.1521,16122.0
2021-04-12 15:15:00,61.28,61.31,61.26,61.3,42033.0,53.1434,53.1694,53.1261,53.1607,42033.0
2021-04-12 15:20:00,61.3,61.34,61.25,61.26,14660.0,53.1607,53.1954,53.1174,53.1261,14660.0
2021-04-12 15:25:00,61.26,61.34,61.26,61.29,29567.0,53.1261,53.1954,53.1261,53.1521,29567.0
2021-04-12 15:30:00,61.29,61.32,61.21,61.23,18322.0,53.1521,53.1781,53.0827,53.1,18322.0
2021-04-12 15:35:00,61.24,61.24,61.16,61.23,23092.0,53.1087,53.1087,53.0393,53.1,23092.0
2021-04-12 15:40:00,61.22,61.24,61.14,61.2,30515.0,53.0914,53.1087,53.022,53.074,30515.0
2021-04-12 15:45:00,61.19,61.21,61.14,61.2,31340.0,53.0653,53.0827,53.022,53.074,31340.0
2021-04-12 15:50:00,61.19,61.27,61.15,61.27,67581.0,53.0653,53.1347,53.0307,53.1347,67581.0
2021-04-12 15:55:00,61.27,61.35,61.25,61.3,150592.0,53.1347,53.2041,53.1174,53.1607,150592.0
2021-04-13 09:30:00,60.86,60.92,60.76,60.83,37817.0,52.7792,52.8312,52.6924,52.7531,37817.0
2021-04-13 09:35:00,60.75,60.86,60.7,60.86,5245.0,52.6838,52.7792,52.6404,52.7792,5245.0
2021-04-13 09:40:00,60.81,60.84,60.64,60.81,6136.0,52.7358,52.7618,52.5884,52.7358,6136.0
2021-04-13 09:45:00,60.84,60.97,60.81,60.95,7147.0,52.7618,52.8746,52.7358,52.8572,7147.0
2021-04-13 09:50:00,60.97,61.03,60.9,60.9,4003.0,52.8746,52.9266,52.8138,52.8138,4003.0
2021-04-13 09:55:00,60.9,61.21,60.9,61.17,17217.0,52.8138,53.0827,52.8138,53.048,17217.0
2021-04-13 10:00:00,61.17,61.36,61.14,61.35,4803.0,53.048,53.2128,53.022,53.2041,4803.0
2021-04-13 10:05:00,61.34,61.36,61.31,61.36,6293.0,53.1954,53.2128,53.1694,53.2128,6293.0
2021-04-13 10:10:00,61.38,61.46,61.36,61.39,4604.0,53.2301,53.2995,53.2128,53.2388,4604.0
2021-04-13 10:15:00,61.38,61.54,61.38,61.53,6873.0,53.2301,53.3689,53.2301,53.3602,6873.0
2021-04-13 10:20:00,61.51,61.56,61.5,61.56,4349.0,53.3429,53.3862,53.3342,53.3862,4349.0
2021-04-13 10:25:00,61.54,61.54,61.41,61.41,3688.0,53.3689,53.3689,53.2561,53.2561,3688.0
2021-04-13 10:30:00,61.43,61.46,61.4,61.41,5877.0,53.2735,53.2995,53.2475,53.2561,5877.0
2021-04-13 10:35:00,61.43,61.49,61.41,61.47,3292.0,53.2735,53.3255,53.2561,53.3082,3292.0
2021-04-13 10:40:00,61.47,61.49,61.4,61.44,5578.0,53.3082,53.3255,53.2475,53.2822,5578.0
2021-04-13 10:45:00,61.44,61.5,61.4,61.5,6120.0,53.2822,53.3342,53.2475,53.3342,6120.0
2021-04-13 10:50:00,61.51,61.54,61.49,61.53,5886.0,53.3429,53.3689,53.3255,53.3602,5886.0
2021-04-13 10:55:00,61.49,61.53,61.47,61.48,5044.0,53.3255,53.3602,53.3082,53.3168,5044.0
2021-04-13 11:00:00,61.49,61.55,61.48,61.52,3841.0,53.3255,53.3775,53.3168,53.3515,3841.0
2021-04-13 11:05:00,61.51,61.52,61.43,61.52,6343.0,53.3429,53.3515,53.2735,53.3515,6343.0
2021-04-13 11:10:00,61.54,61.64,61.53,61.62,3737.0,53.3689,53.4556,53.3602,53.4383,3737.0
2021-04-13 11:15:00,61.62,61.67,61.58,61.65,5806.0,53.4383,53.4816,53.4036,53.4643,5806.0
2021-04-13 11:20:00,61.67,61.68,61.58,61.59,7025.0,53.4816,53.4903,53.4036,53.4122,7025.0
2021-04-13 11:25:00,61.61,61.66,61.6,61.65,4544.0,53.4296,53.4729,53.4209,53.4643,4544.0
2021-04-13 11:30:00,61.66,61.69,61.63,61.69,4181.0,53.4729,53.499,53.4469,53.499,4181.0
2021-04-13 11:35:00,61.7,61.78,61.69,61.75,4514.0,53.5076,53.577,53.499,53.551,4514.0
2021-04-13 11:40:00,61.76,61.77,61.72,61.72,4235.0,53.5597,53.5683,53.525,53.525,4235.0
2021-04-13 11:45:00,61.75,61.82,61.75,61.82,5723.0,53.551,53.6117,53.551,53.6117,5723.0
2021-04-13 11:50:00,61.83,61.84,61.8,61.84,3267.0,53.6204,53.629,53.5944,53.629,3267.0
2021-04-13 11:55:00,61.86,61.86,61.81,61.81,2490.0,53.6464,53.6464,53.603,53.603,2490.0
2021-04-13 12:00:00,61.8,61.83,61.8,61.82,6374.0,53.5944,53.6204,53.5944,53.6117,6374.0
2021-04-13 12:05:00,61.8,61.82,61.78,61.79,4177.0,53.5944,53.6117,53.577,53.5857,4177.0
2021-04-13 12:10:00,61.8,61.81,61.76,61.78,5629.0,53.5944,53.603,53.5597,53.577,5629.0
2021-04-13 12:15:00,61.77,61.78,61.75,61.77,2965.0,53.5683,53.577,53.551,53.5683,2965.0
2021-04-13 12:20:00,61.76,61.83,61.76,61.83,4228.0,53.5597,53.6204,53.5597,53.6204,4228.0
2021-04-13 12:25:00,61.83,61.88,61.82,61.86,2335.0,53.6204,53.6637,53.6117,53.6464,2335.0
2021-04-13 12:30:00,61.88,61.91,61.8,61.87,18173.0,53.6637,53.6897,53.5944,53.6551,18173.0
2021-04-13 12:35:00,61.87,61.94,61.87,61.94,4076.0,53.6551,53.7158,53.6551,53.7158,4076.0
2021-04-13 12:40:00,61.94,61.95,61.92,61.92,5832.0,53.7158,53.7244,53.6984,53.6984,5832.0
2021-04-13 12:45:00,61.94,61.97,61.92,61.96,4471.0,53.7158,53.7418,53.6984,53.7331,4471.0
2021-04-13 12:50:00,61.95,62.0,61.94,61.99,6583.0,53.7244,53.7678,53.7158,53.7591,6583.0
2021-04-13 12:55:00,61.99,62.05,61.99,62.02,8647.0,53.7591,53.8112,53.7591,53.7851,8647.0
2021-04-13 13:00:00,62.03,62.03,61.94,61.97,3287.0,53.7938,53.7938,53.7158,53.7418,3287.0
2021-04-13 13:05:00,61.97,61.99,61.93,61.95,3562.0,53.7418,53.7591,53.7071,53.7244,3562.0
2021-04-13 13:10:00,61.95,61.99,61.9,61.99,12654.0,53.7244,53.7591,53.6811,53.7591,12654.0
2021-04-13 13:15:00,62.0,62.01,61.97,62.0,7078.0,53.7678,53.7765,53.7418,53.7678,7078.0
2021-04-13 13:20:00,62.01,62.02,62.0,62.02,3158.0,53.7765,53.7851,53.7678,53.7851,3158.0
2021-04-13 13:25:00,62.02,62.05,61.99,62.04,9216.0,53.7851,53.8112,53.7591,53.8025,9216.0
2021-04-13 13:30:00,62.03,62.04,61.99,62.0,2566.0,53.7938,53.8025,53.7591,53.7678,2566.0
2021-04-13 13:35:00,62.0,62.01,61.95,61.95,7941.0,53.7678,53.7765,53.7244,53.7244,7941.0
2021-04-13 13:40:00,61.92,61.95,61.91,61.91,6955.0,53.6984,53.7244,53.6897,53.6897,6955.0
2021-04-13 13:45:00,61.9,61.97,61.88,61.97,8427.0,53.6811,53.7418,53.6637,53.7418,8427.0
2021-04-13 13:50:00,61.97,61.97,61.93,61.94,8070.0,53.7418,53.7418,53.7071,53.7158,8070.0
2021-04-13 13:55:00,61.96,62.0,61.95,61.98,5942.0,53.7331,53.7678,53.7244,53.7505,5942.0
2021-04-13 14:00:00,61.97,62.02,61.96,62.02,12811.0,53.7418,53.7851,53.7331,53.7851,12811.0
2021-04-13 14:05:00,62.02,62.02,61.98,62.0,7238.0,53.7851,53.7851,53.7505,53.7678,7238.0
2021-04-13 14:10:00,62.0,62.01,61.93,61.93,9812.0,53.7678,53.7765,53.7071,53.7071,9812.0
2021-04-13 14:15:00,61.93,61.96,61.9,61.94,7129.0,53.7071,53.7331,53.6811,53.7158,7129.0
2021-04-13 14:20:00,61.94,61.96,61.89,61.93,7132.0,53.7158,53.7331,53.6724,53.7071,7132.0
2021-04-13 14:25:00,61.92,61.97,61.91,61.96,6653.0,53.6984,53.7418,53.6897,53.7331,6653.0
2021-04-13 14:30:00,61.96,61.98,61.95,61.97,3103.0,53.7331,53.7505,53.7244,53.7418,3103.0
2021-04-13 14:35:00,61.97,61.99,61.96,61.98,8535.0,53.7418,53.7591,53.7331,53.7505,8535.0
2021-04-13 14:40:00,61.99,61.99,61.95,61.97,9902.0,53.7591,53.7591,53.7244,53.7418,9902.0
2021-04-13 14:45:00,61.96,62.05,61.96,62.05,10346.0,53.7331,53.8112,53.7331,53.8112,10346.0
2021-04-13 14:50:00,62.05,62.07,62.03,62.07,8358.0,53.8112,53.8285,53.7938,53.8285,8358.0
2021-04-13 14:55:00,62.06,62.11,62.06,62.11,12470.0,53.8198,53.8632,53.8198,53.8632,12470.0
2021-04-13 15:00:00,62.13,62.18,62.12,62.15,14394.0,53.8805,53.9239,53.8719,53.8979,14394.0
2021-04-13 15:05:00,62.14,62.2,62.12,62.19,42094.0,53.8892,53.9412,53.8719,53.9326,42094.0
2021-04-13 15:10:00,62.2,62.25,62.13,62.19,50066.0,53.9412,53.9846,53.8805,53.9326,50066.0
2021-04-13 15:15:00,62.19,62.23,62.13,62.15,39811.0,53.9326,53.9673,53.8805,53.8979,39811.0
2021-04-13 15:20:00,62.15,62.19,62.13,62.16,21650.0,53.8979,53.9326,53.8805,53.9066,21650.0
2021-04-13 15:25:00,62.16,62.23,62.13,62.2,30260.0,53.9066,53.9673,53.8805,53.9412,30260.0
2021-04-13 15:30:00,62.2,62.24,62.2,62.23,20974.0,53.9412,53.9759,53.9412,53.9673,20974.0
2021-04-13 15:35:00,62.23,62.26,62.17,62.17,28545.0,53.9673,53.9933,53.9152,53.9152,28545.0
2021-04-13 15:40:00,62.19,62.21,62.17,62.18,29722.0,53.9326,53.9499,53.9152,53.9239,29722.0
2021-04-13 15:45:00,62.16,62.2,62.14,62.2,35571.0,53.9066,53.9412,53.8892,53.9412,35571.0
2021-04-13 15:50:00,62.2,62.29,62.16,62.29,105762.0,53.9412,54.0193,53.9066,54.0193,105762.0
2021-04-13 15:55:00,62.29,62.43,62.25,62.41,287989.0,54.0193,54.1407,53.9846,54.1234,287989.0
2021-04-14 09:30:00,62.48,62.64,62.21,62.52,71053.0,54.1841,54.3228,53.9499,54.2188,71053.0
2021-04-14 09:35:00,62.46,62.7,62.46,62.54,20858.0,54.1667,54.3749,54.1667,54.2361,20858.0
2021-04-14 09:40:00,62.51,62.62,62.49,62.5,8031.0,54.2101,54.3055,54.1927,54.2014,8031.0
2021-04-14 09:45:00,62.51,62.52,62.38,62.46,10966.0,54.2101,54.2188,54.0973,54.1667,10966.0
2021-04-14 09:50:00,62.44,62.46,62.33,62.46,4663.0,54.1494,54.1667,54.054,54.1667,4663.0
2021-04-14 09:55:00,62.47,62.53,62.45,62.5,5893.0,54.1754,54.2274,54.158,54.2014,5893.0
2021-04-14 10:00:00,62.51,62.53,62.46,62.5,5210.0,54.2101,54.2274,54.1667,54.2014,5210.0
2021-04-14 10:05:00,62.48,62.48,62.36,62.48,8779.0,54.1841,54.1841,54.08,54.1841,8779.0
2021-04-14 10:10:00,62.49,62.53,62.45,62.52,9749.0,54.1927,54.2274,54.158,54.2188,9749.0
2021-04-14 10:15:00,62.54,62.55,62.49,62.49,10406.0,54.2361,54.2448,54.1927,54.1927,10406.0
2021-04-14 10:20:00,62.5,62.65,62.5,62.65,7443.0,54.2014,54.3315,54.2014,54.3315,7443.0
2021-04-14 10:25:00,62.66,62.73,62.63,62.72,15815.0,54.3402,54.4009,54.3141,54.3922,15815.0
2021-04-14 10:30:00,62.72,62.75,62.69,62.7,17799.0,54.3922,54.4182,54.3662,54.3749,17799.0
2021-04-14 10:35:00,62.67,62.68,62.49,62.5,12017.0,54.3488,54.3575,54.1927,54.2014,12017.0
2021-04-14 10:40:00,62.5,62.6,62.48,62.48,14805.0,54.2014,54.2881,54.1841,54.1841,14805.0
2021-04-14 10:45:00,62.47,62.47,62.42,62.46,6727.0,54.1754,54.1754,54.132,54.1667,6727.0
2021-04-14 10:50:00,62.43,62.44,62.34,62.35,8118.0,54.1407,54.1494,54.0627,54.0713,8118.0
2021-04-14 10:55:00,62.36,62.48,62.35,62.43,15321.0,54.08,54.1841,54.0713,54.1407,15321.0
2021-04-14 11:00:00,62.42,62.5,62.42,62.48,10398.0,54.132,54.2014,54.132,54.1841,10398.0
2021-04-14 11:05:00,62.49,62.58,62.49,62.51,6737.0,54.1927,54.2708,54.1927,54.2101,6737.0
2021-04-14 11:10:00,62.51,62.62,62.51,62.62,13144.0,54.2101,54.3055,54.2101,54.3055,13144.0
2021-04-14 11:15:00,62.63,62.69,62.61,62.69,9305.0,54.3141,54.3662,54.2968,54.3662,9305.0
2021-04-14 11:20:00,62.69,62.72,62.66,62.72,7458.0,54.3662,54.3922,54.3402,54.3922,7458.0
2021-04-14 11:25:00,62.71,62.79,62.71,62.78,8761.0,54.3835,54.4529,54.3835,54.4442,8761.0
2021-04-14 11:30:00,62.79,62.79,62.7,62.72,7788.0,54.4529,54.4529,54.3749,54.3922,7788.0
2021-04-14 11:35:00,62.74,62.76,62.71,62.73,6962.0,54.4095,54.4269,54.3835,54.4009,6962.0
2021-04-14 11:40:00,62.73,62.79,62.69,62.77,16356.0,54.4009,54.4529,54.3662,54.4356,16356.0
2021-04-14 11:45:00,62.77,62.77,62.69,62.71,15678.0,54.4356,54.4356,54.3662,54.3835,15678.0
2021-04-14 11:50:00,62.71,62.71,62.61,62.67,18511.0,54.3835,54.3835,54.2968,54.3488,18511.0
2021-04-14 11:55:00,62.68,62.69,62.6,62.6,12566.0,54.3575,54.3662,54.2881,54.2881,12566.0
2021-04-14 12:00:00,62.61,62.61,62.54,62.56,4907.0,54.2968,54.2968,54.2361,54.2534,4907.0
2021-04-14 12:05:00,62.55,62.57,62.52,62.53,5646.0,54.2448,54.2621,54.2188,54.2274,5646.0
2021-04-14 12:10:00,62.54,62.54,62.44,62.47,4853.0,54.2361,54.2361,54.1494,54.1754,4853.0
2021-04-14 12:15:00,62.46,62.48,62.45,62.46,5435.0,54.1667,54.1841,54.158,54.1667,5435.0
2021-04-14 12:20:00,62.46,62.49,62.43,62.46,8060.0,54.1667,54.1927,54.1407,54.1667,8060.0
2021-04-14 12:25:00,62.46,62.49,62.41,62.41,5269.0,54.1667,54.1927,54.1234,54.1234,5269.0
2021-04-14 12:30:00,62.41,62.48,62.39,62.47,3480.0,54.1234,54.1841,54.106,54.1754,3480.0
2021-04-14 12:35:00,62.48,62.54,62.47,62.54,17506.0,54.1841,54.2361,54.1754,54.2361,17506.0
2021-04-14 12:40:00,62.56,62.63,62.56,62.6,5949.0,54.2534,54.3141,54.2534,54.2881,5949.0
2021-04-14 12:45:00,62.61,62.68,62.61,62.68,8133.0,54.2968,54.3575,54.2968,54.3575,8133.0
2021-04-14 12:50:00,62.66,62.67,62.53,62.53,72311.0,54.3402,54.3488,54.2274,54.2274,72311.0
2021-04-14 12:55:00,62.54,62.6,62.53,62.57,10807.0,54.2361,54.2881,54.2274,54.2621,10807.0
2021-04-14 13:00:00,62.59,62.64,62.57,62.63,4871.0,54.2795,54.3228,54.2621,54.3141,4871.0
2021-04-14 13:05:00,62.64,62.64,62.57,62.58,12810.0,54.3228,54.3228,54.2621,54.2708,12810.0
2021-04-14 13:10:00,62.6,62.6,62.57,62.59,2936.0,54.2881,54.2881,54.2621,54.2795,2936.0
2021-04-14 13:15:00,62.6,62.61,62.57,62.57,6708.0,54.2881,54.2968,54.2621,54.2621,6708.0
2021-04-14 13:20:00,62.58,62.62,62.57,62.62,8287.0,54.2708,54.3055,54.2621,54.3055,8287.0
2021-04-14 13:25:00,62.64,62.66,62.62,62.65,15377.0,54.3228,54.3402,54.3055,54.3315,15377.0
2021-04-14 13:30:00,62.64,62.69,62.63,62.63,4852.0,54.3228,54.3662,54.3141,54.3141,4852.0
2021-04-14 13:35:00,62.65,62.7,62.65,62.68,9044.0,54.3315,54.3749,54.3315,54.3575,9044.0
2021-04-14 13:40:00,62.7,62.72,62.67,62.72,5365.0,54.3749,54.3922,54.3488,54.3922,5365.0
2021-04-14 13:45:00,62.72,62.77,62.69,62.74,5929.0,54.3922,54.4356,54.3662,54.4095,5929.0
2021-04-14 13:50:00,62.74,62.74,62.69,62.74,4125.0,54.4095,54.4095,54.3662,54.4095,4125.0
2021-04-14 13:55:00,62.72,62.76,62.64,62.67,5796.0,54.3922,54.4269,54.3228,54.3488,5796.0
2021-04-14 14:00:00,62.69,62.72,62.69,62.69,15162.0,54.3662,54.3922,54.3662,54.3662,15162.0
2021-04-14 14:05:00,62.66,62.66,62.53,62.56,6923.0,54.3402,54.3402,54.2274,54.2534,6923.0
2021-04-14 14:10:00,62.57,62.61,62.57,62.6,7025.0,54.2621,54.2968,54.2621,54.2881,7025.0
2021-04-14 14:15:00,62.63,62.63,62.5,62.55,6500.0,54.3141,54.3141,54.2014,54.2448,6500.0
2021-04-14 14:20:00,62.57,62.6,62.54,62.58,3448.0,54.2621,54.2881,54.2361,54.2708,3448.0
2021-04-14 14:25:00,62.58,62.58,62.5,62.5,6407.0,54.2708,54.2708,54.2014,54.2014,6407.0
2021-04-14 14:30:00,62.47,62.5,62.45,62.45,3354.0,54.1754,54.2014,54.158,54.158,3354.0
2021-04-14 14:35:00,62.45,62.5,62.44,62.49,6569.0,54.158,54.2014,54.1494,54.1927,6569.0
2021-04-14 14:40:00,62.49,62.55,62.49,62.52,6268.0,54.1927,54.2448,54.1927,54.2188,6268.0
2021-04-14 14:45:00,62.53,62.54,62.48,62.49,8036.0,54.2274,54.2361,54.1841,54.1927,8036.0
2021-04-14 14:50:00,62.5,62.52,62.48,62.48,6572.0,54.2014,54.2188,54.1841,54.1841,6572.0
2021-04-14 14:55:00,62.46,62.58,62.45,62.54,8764.0,54.1667,54.2708,54.158,54.2361,8764.0
2021-04-14 15:00:00,62.52,62.58,62.51,62.57,7924.0,54.2188,54.2708,54.2101,54.2621,7924.0
2021-04-14 15:05:00,62.57,62.7,62.57,62.7,12042.0,54.2621,54.3749,54.2621,54.3749,12042.0
2021-04-14 15:10:00,62.7,62.72,62.67,62.71,7787.0,54.3749,54.3922,54.3488,54.3835,7787.0
2021-04-14 15:15:00,62.73,62.76,62.71,62.73,8496.0,54.4009,54.4269,54.3835,54.4009,8496.0
2021-04-14 15:20:00,62.73,62.78,62.7,62.77,8309.0,54.4009,54.4442,54.3749,54.4356,8309.0
2021-04-14 15:25:00,62.76,62.79,62.75,62.77,10773.0,54.4269,54.4529,54.4182,54.4356,10773.0
2021-04-14 15:30:00,62.77,62.83,62.77,62.8,23382.0,54.4356,54.4876,54.4356,54.4616,23382.0
2021-04-14 15:35:00,62.79,62.8,62.68,62.72,26692.0,54.4529,54.4616,54.3575,54.3922,26692.0
2021-04-14 15:40:00,62.72,62.76,62.7,62.72,32143.0,54.3922,54.4269,54.3749,54.3922,32143.0
2021-04-14 15:45:00,62.72,62.73,62.61,62.62,25073.0,54.3922,54.4009,54.2968,54.3055,25073.0
2021-04-14 15:50:00,62.61,62.73,62.59,62.73,44652.0,54.2968,54.4009,54.2795,54.4009,44652.0
2021-04-14 15:55:00,62.73,62.82,62.69,62.82,166674.0,54.4009,54.4789,54.3662,54.4789,166674.0
2021-04-15 09:30:00,62.52,62.81,62.52,62.56,42125.0,54.2188,54.4702,54.2188,54.2534,42125.0
2021-04-15 09:35:00,62.71,62.75,62.52,62.56,4984.0,54.3835,54.4182,54.2188,54.2534,4984.0
2021-04-15 09:40:00,62.55,62.73,62.55,62.71,4754.0,54.2448,54.4009,54.2448,54.3835,4754.0
2021-04-15 09:45:00,62.7,62.7,62.62,62.68,13431.0,54.3749,54.3749,54.3055,54.3575,13431.0
2021-04-15 09:50:00,62.68,62.68,62.49,62.56,10118.0,54.3575,54.3575,54.1927,54.2534,10118.0
2021-04-15 09:55:00,62.54,62.54,62.37,62.53,9374.0,54.2361,54.2361,54.0887,54.2274,9374.0
2021-04-15 10:00:00,62.57,62.8,62.54,62.76,13004.0,54.2621,54.4616,54.2361,54.4269,13004.0
2021-04-15 10:05:00,62.79,62.9,62.75,62.89,22865.0,54.4529,54.5483,54.4182,54.5396,22865.0
2021-04-15 10:10:00,62.87,62.89,62.78,62.83,19922.0,54.5223,54.5396,54.4442,54.4876,19922.0
2021-04-15 10:15:00,62.85,62.94,62.78,62.8,8551.0,54.5049,54.583,54.4442,54.4616,8551.0
2021-04-15 10:20:00,62.82,62.86,62.7,62.71,14354.0,54.4789,54.5136,54.3749,54.3835,14354.0
2021-04-15 10:25:00,62.7,62.71,62.62,62.67,4805.0,54.3749,54.3835,54.3055,54.3488,4805.0
2021-04-15 10:30:00,62.7,62.82,62.65,62.8,9907.0,54.3749,54.4789,54.3315,54.4616,9907.0
2021-04-15 10:35:00,62.8,62.82,62.73,62.73,11528.0,54.4616,54.4789,54.4009,54.4009,11528.0
2021-04-15 10:40:00,62.71,62.71,62.63,62.64,14410.0,54.3835,54.3835,54.3141,54.3228,14410.0
2021-04-15 10:45:00,62.65,62.65,62.6,62.62,5834.0,54.3315,54.3315,54.2881,54.3055,5834.0
2021-04-15 10:50:00,62.65,62.68,62.62,62.68,7411.0,54.3315,54.3575,54.3055,54.3575,7411.0
2021-04-15 10:55:00,62.67,62.67,62.55,62.56,44420.0,54.3488,54.3488,54.2448,54.2534,44420.0
2021-04-15 11:00:00,62.59,62.6,62.54,62.55,26284.0,54.2795,54.2881,54.2361,54.2448,26284.0
2021-04-15 11:05:00,62.56,62.57,62.19,62.24,36950.0,54.2534,54.2621,53.9326,53.9759,36950.0
2021-04-15 11:10:00,62.25,62.36,62.2,62.22,38378.0,53.9846,54.08,53.9412,53.9586,38378.0
2021-04-15 11:15:00,62.23,62.38,62.22,62.38,24900.0,53.9673,54.0973,53.9586,54.0973,24900.0
2021-04-15 11:20:00,62.37,62.37,62.21,62.22,35998.0,54.0887,54.0887,53.9499,53.9586,35998.0
2021-04-15 11:25:00,62.22,62.22,62.12,62.2,18260.0,53.9586,53.9586,53.8719,53.9412,18260.0
2021-04-15 11:30:00,62.21,62.29,62.21,62.27,12657.0,53.9499,54.0193,53.9499,54.0019,12657.0
2021-04-15 11:35:00,62.28,62.29,62.21,62.22,12897.0,54.0106,54.0193,53.9499,53.9586,12897.0
2021-04-15 11:40:00,62.21,62.28,62.15,62.16,21907.0,53.9499,54.0106,53.8979,53.9066,21907.0
2021-04-15 11:45:00,62.15,62.21,62.06,62.2,10567.0,53.8979,53.9499,53.8198,53.9412,10567.0
2021-04-15 11:50:00,62.2,62.22,62.18,62.21,15502.0,53.9412,53.9586,53.9239,53.9499,15502.0
2021-04-15 11:55:00,62.2,62.26,62.18,62.19,12595.0,53.9412,53.9933,53.9239,53.9326,12595.0
2021-04-15 12:00:00,62.21,62.32,62.2,62.31,22777.0,53.9499,54.0453,53.9412,54.0366,22777.0
2021-04-15 12:05:00,62.31,62.36,62.28,62.36,10761.0,54.0366,54.08,54.0106,54.08,10761.0
2021-04-15 12:10:00,62.35,62.39,62.31,62.37,20268.0,54.0713,54.106,54.0366,54.0887,20268.0
2021-04-15 12:15:00,62.37,62.41,62.36,62.41,37690.0,54.0887,54.1234,54.08,54.1234,37690.0
2021-04-15 12:20:00,62.42,62.53,62.4,62.4,33653.0,54.132,54.2274,54.1147,54.1147,33653.0
2021-04-15 12:25:00,62.4,62.41,62.35,62.4,9457.0,54.1147,54.1234,54.0713,54.1147,9457.0
2021-04-15 12:30:00,62.42,62.45,62.34,62.34,12246.0,54.132,54.158,54.0627,54.0627,12246.0
2021-04-15 12:35:00,62.34,62.42,62.33,62.38,9889.0,54.0627,54.132,54.054,54.0973,9889.0
2021-04-15 12:40:00,62.38,62.4,62.33,62.36,10972.0,54.0973,54.1147,54.054,54.08,10972.0
2021-04-15 12:45:00,62.36,62.42,62.36,62.38,10419.0,54.08,54.132,54.08,54.0973,10419.0
2021-04-15 12:50:00,62.38,62.4,62.34,62.4,11866.0,54.0973,54.1147,54.0627,54.1147,11866.0
2021-04-15 12:55:00,62.4,62.47,62.38,62.42,12362.0,54.1147,54.1754,54.0973,54.132,12362.0
2021-04-15 13:00:00,62.42,62.45,62.37,62.42,7717.0,54.132,54.158,54.0887,54.132,7717.0
2021-04-15 13:05:00,62.44,62.47,62.39,62.44,6896.0,54.1494,54.1754,54.106,54.1494,6896.0
2021-04-15 13:10:00,62.45,62.46,62.4,62.42,18262.0,54.158,54.1667,54.1147,54.132,18262.0
2021-04-15 13:15:00,62.41,62.41,62.36,62.39,9374.0,54.1234,54.1234,54.08,54.106,9374.0
2021-04-15 13:20:00,62.38,62.44,62.37,62.4,7194.0,54.0973,54.1494,54.0887,54.1147,7194.0
2021-04-15 13:25:00,62.4,62.4,62.31,62.33,10686.0,54.1147,54.1147,54.0366,54.054,10686.0
2021-04-15 13:30:00,62.34,62.34,62.25,62.3,11492.0,54.0627,54.0627,53.9846,54.028,11492.0
2021-04-15 13:35:00,62.3,62.46,62.3,62.46,10767.0,54.028,54.1667,54.028,54.1667,10767.0
2021-04-15 13:40:00,62.46,62.55,62.46,62.53,11522.0,54.1667,54.2448,54.1667,54.2274,11522.0
2021-04-15 13:45:00,62.53,62.6,62.53,62.6,5863.0,54.2274,54.2881,54.2274,54.2881,5863.0
2021-04-15 13:50:00,62.58,62.66,62.58,62.6,7172.0,54.2708,54.3402,54.2708,54.2881,7172.0
2021-04-15 13:55:00,62.6,62.66,62.58,62.59,10601.0,54.2881,54.3402,54.2708,54.2795,10601.0
2021-04-15 14:00:00,62.59,62.61,62.5,62.5,20775.0,54.2795,54.2968,54.2014,54.2014,20775.0
2021-04-15 14:05:00,62.51,62.57,62.47,62.55,14820.0,54.2101,54.2621,54.1754,54.2448,14820.0
2021-04-15 14:10:00,62.56,62.66,62.56,62.64,13173.0,54.2534,54.3402,54.2534,54.3228,13173.0
2021-04-15 14:15:00,62.64,62.71,62.62,62.62,14922.0,54.3228,54.3835,54.3055,54.3055,14922.0
2021-04-15 14:20:00,62.63,62.67,62.62,62.65,10555.0,54.3141,54.3488,54.3055,54.3315,10555.0
2021-04-15 14:25:00,62.66,62.69,62.63,62.66,10879.0,54.3402,54.3662,54.3141,54.3402,10879.0
2021-04-15 14:30:00,62.67,62.73,62.67,62.71,8747.0,54.3488,54.4009,54.3488,54.3835,8747.0
2021-04-15 14:35:00,62.69,62.71,62.58,62.6,26317.0,54.3662,54.3835,54.2708,54.2881,26317.0
2021-04-15 14:40:00,62.61,62.65,62.56,62.57,17308.0,54.2968,54.3315,54.2534,54.2621,17308.0
2021-04-15 14:45:00,62.57,62.61,62.53,62.61,22139.0,54.2621,54.2968,54.2274,54.2968,22139.0
2021-04-15 14:50:00,62.6,62.6,62.53,62.56,11416.0,54.2881,54.2881,54.2274,54.2534,11416.0
2021-04-15 14:55:00,62.58,62.58,62.51,62.57,13504.0,54.2708,54.2708,54.2101,54.2621,13504.0
2021-04-15 15:00:00,62.58,62.6,62.54,62.55,22266.0,54.2708,54.2881,54.2361,54.2448,22266.0
2021-04-15 15:05:00,62.55,62.58,62.5,62.5,19785.0,54.2448,54.2708,54.2014,54.2014,19785.0
2021-04-15 15:10:00,62.47,62.55,62.44,62.55,16187.0,54.1754,54.2448,54.1494,54.2448,16187.0
2021-04-15 15:15:00,62.53,62.56,62.49,62.5,24831.0,54.2274,54.2534,54.1927,54.2014,24831.0
2021-04-15 15:20:00,62.5,62.53,62.47,62.48,16982.0,54.2014,54.2274,54.1754,54.1841,16982.0
2021-04-15 15:25:00,62.5,62.5,62.42,62.48,18163.0,54.2014,54.2014,54.132,54.1841,18163.0
2021-04-15 15:30:00,62.49,62.51,62.46,62.48,33851.0,54.1927,54.2101,54.1667,54.1841,33851.0
2021-04-15 15:35:00,62.48,62.51,62.46,62.49,67739.0,54.1841,54.2101,54.1667,54.1927,67739.0
2021-04-15 15:40:00,62.5,62.5,62.42,62.45,53428.0,54.2014,54.2014,54.132,54.158,53428.0
2021-04-15 15:45:00,62.44,62.52,62.43,62.48,100278.0,54.1494,54.2188,54.1407,54.1841,100278.0
2021-04-15 15:50:00,62.48,62.51,62.41,62.41,77183.0,54.1841,54.2101,54.1234,54.1234,77183.0
2021-04-15 15:55:00,62.42,62.46,62.37,62.4,182018.0,54.132,54.1667,54.0887,54.1147,182018.0
2021-04-16 09:30:00,62.81,62.9,62.66,62.87,156790.0,54.4702,54.5483,54.3402,54.5223,156790.0
2021-04-16 09:35:00,62.89,63.18,62.88,63.14,33748.0,54.5396,54.7911,54.531,54.7564,33748.0
2021-04-16 09:40:00,63.17,63.2,63.06,63.2,9031.0,54.7824,54.8085,54.6871,54.8085,9031.0
2021-04-16 09:45:00,63.18,63.19,63.03,63.07,11064.0,54.7911,54.7998,54.661,54.6957,11064.0
2021-04-16 09:50:00,63.04,63.13,63.04,63.1,7784.0,54.6697,54.7478,54.6697,54.7217,7784.0
2021-04-16 09:55:00,63.15,63.2,63.1,63.12,10431.0,54.7651,54.8085,54.7217,54.7391,10431.0
2021-04-16 10:00:00,63.13,63.16,62.97,62.99,10398.0,54.7478,54.7738,54.609,54.6263,10398.0
2021-04-16 10:05:00,62.97,63.04,62.93,62.93,9501.0,54.609,54.6697,54.5743,54.5743,9501.0
2021-04-16 10:10:00,62.94,63.08,62.94,63.07,4750.0,54.583,54.7044,54.583,54.6957,4750.0
2021-04-16 10:15:00,63.09,63.15,63.09,63.14,7021.0,54.7131,54.7651,54.7131,54.7564,7021.0
2021-04-16 10:20:00,63.12,63.12,63.05,63.08,6523.0,54.7391,54.7391,54.6784,54.7044,6523.0
2021-04-16 10:25:00,63.07,63.15,63.01,63.13,5418.0,54.6957,54.7651,54.6437,54.7478,5418.0
2021-04-16 10:30:00,63.13,63.18,63.12,63.18,11461.0,54.7478,54.7911,54.7391,54.7911,11461.0
2021-04-16 10:35:00,63.18,63.18,63.08,63.1,10173.0,54.7911,54.7911,54.7044,54.7217,10173.0
2021-04-16 10:40:00,63.11,63.11,62.97,62.99,5932.0,54.7304,54.7304,54.609,54.6263,5932.0
2021-04-16 10:45:00,62.99,63.09,62.99,63.02,7624.0,54.6263,54.7131,54.6263,54.6524,7624.0
2021-04-16 10:50:00,63.01,63.16,63.0,63.15,3174.0,54.6437,54.7738,54.635,54.7651,3174.0
2021-04-16 10:55:00,63.16,63.21,63.12,63.19,10757.0,54.7738,54.8171,54.7391,54.7998,10757.0
2021-04-16 11:00:00,63.2,63.3,63.2,63.3,11936.0,54.8085,54.8952,54.8085,54.8952,11936.0
2021-04-16 11:05:00,63.32,63.33,63.23,63.26,7158.0,54.9125,54.9212,54.8345,54.8605,7158.0
2021-04-16 11:10:00,63.27,63.28,63.15,63.16,7266.0,54.8692,54.8778,54.7651,54.7738,7266.0
2021-04-16 11:15:00,63.15,63.25,63.15,63.23,6926.0,54.7651,54.8518,54.7651,54.8345,6926.0
2021-04-16 11:20:00,63.22,63.23,63.09,63.12,5057.0,54.8258,54.8345,54.7131,54.7391,5057.0
2021-04-16 11:25:00,63.11,63.11,63.06,63.08,5740.0,54.7304,54.7304,54.6871,54.7044,5740.0
2021-04-16 11:30:00,63.09,63.1,62.99,63.01,5965.0,54.7131,54.7217,54.6263,54.6437,5965.0
2021-04-16 11:35:00,62.99,63.04,62.98,63.01,4229.0,54.6263,54.6697,54.6177,54.6437,4229.0
2021-04-16 11:40:00,63.0,63.06,62.96,63.06,2883.0,54.635,54.6871,54.6003,54.6871,2883.0
2021-04-16 11:45:00,63.09,63.14,63.09,63.13,4758.0,54.7131,54.7564,54.7131,54.7478,4758.0
2021-04-16 11:50:00,63.12,63.18,63.1,63.18,5557.0,54.7391,54.7911,54.7217,54.7911,5557.0
2021-04-16 11:55:00,63.18,63.19,63.1,63.11,6647.0,54.7911,54.7998,54.7217,54.7304,6647.0
2021-04-16 12:00:00,63.11,63.13,63.06,63.13,6620.0,54.7304,54.7478,54.6871,54.7478,6620.0
2021-04-16 12:05:00,63.12,63.15,63.1,63.15,5199.0,54.7391,54.7651,54.7217,54.7651,5199.0
2021-04-16 12:10:00,63.17,63.26,63.16,63.24,6415.0,54.7824,54.8605,54.7738,54.8432,6415.0
2021-04-16 12:15:00,63.25,63.32,63.24,63.32,11357.0,54.8518,54.9125,54.8432,54.9125,11357.0
2021-04-16 12:20:00,63.32,63.35,63.32,63.33,7825.0,54.9125,54.9385,54.9125,54.9212,7825.0
2021-04-16 12:25:00,63.34,63.38,63.3,63.38,9202.0,54.9299,54.9646,54.8952,54.9646,9202.0
2021-04-16 12:30:00,63.37,63.38,63.33,63.35,7306.0,54.9559,54.9646,54.9212,54.9385,7306.0
2021-04-16 12:35:00,63.35,63.37,63.29,63.36,7665.0,54.9385,54.9559,54.8865,54.9472,7665.0
2021-04-16 12:40:00,63.35,63.37,63.33,63.33,4749.0,54.9385,54.9559,54.9212,54.9212,4749.0
2021-04-16 12:45:00,63.33,63.35,63.29,63.29,6582.0,54.9212,54.9385,54.8865,54.8865,6582.0
2021-04-16 12:50:00,63.31,63.35,63.3,63.33,7793.0,54.9039,54.9385,54.8952,54.9212,7793.0
2021-04-16 12:55:00,63.34,63.34,63.3,63.33,10344.0,54.9299,54.9299,54.8952,54.9212,10344.0
2021-04-16 13:00:00,63.33,63.35,63.3,63.31,13373.0,54.9212,54.9385,54.8952,54.9039,13373.0
2021-04-16 13:05:00,63.3,63.37,63.3,63.31,13909.0,54.8952,54.9559,54.8952,54.9039,13909.0
2021-04-16 13:10:00,63.29,63.36,63.28,63.36,7013.0,54.8865,54.9472,54.8778,54.9472,7013.0
2021-04-16 13:15:00,63.36,63.37,63.29,63.3,12963.0,54.9472,54.9559,54.8865,54.8952,12963.0
2021-04-16 13:20:00,63.28,63.32,63.26,63.28,8912.0,54.8778,54.9125,54.8605,54.8778,8912.0
2021-04-16 13:25:00,63.27,63.35,63.26,63.33,9570.0,54.8692,54.9385,54.8605,54.9212,9570.0
2021-04-16 13:30:00,63.33,63.34,63.26,63.3,16329.0,54.9212,54.9299,54.8605,54.8952,16329.0
2021-04-16 13:35:00,63.3,63.33,63.26,63.3,14876.0,54.8952,54.9212,54.8605,54.8952,14876.0
2021-04-16 13:40:00,63.3,63.3,63.27,63.28,8398.0,54.8952,54.8952,54.8692,54.8778,8398.0
2021-04-16 13:45:00,63.3,63.37,63.3,63.32,9471.0,54.8952,54.9559,54.8952,54.9125,9471.0
2021-04-16 13:50:00,63.33,63.33,63.29,63.32,11065.0,54.9212,54.9212,54.8865,54.9125,11065.0
2021-04-16 13:55:00,63.33,63.37,63.32,63.35,8209.0,54.9212,54.9559,54.9125,54.9385,8209.0
2021-04-16 14:00:00,63.34,63.36,63.28,63.33,6603.0,54.9299,54.9472,54.8778,54.9212,6603.0
2021-04-16 14:05:00,63.33,63.36,63.29,63.36,10537.0,54.9212,54.9472,54.8865,54.9472,10537.0
2021-04-16 14:10:00,63.38,63.42,63.34,63.35,20272.0,54.9646,54.9993,54.9299,54.9385,20272.0
2021-04-16 14:15:00,63.35,63.38,63.34,63.37,9844.0,54.9385,54.9646,54.9299,54.9559,9844.0
2021-04-16 14:20:00,63.38,63.41,63.35,63.4,10394.0,54.9646,54.9906,54.9385,54.9819,10394.0
2021-04-16 14:25:00,63.4,63.42,63.38,63.39,8304.0,54.9819,54.9993,54.9646,54.9732,8304.0
2021-04-16 14:30:00,63.4,63.45,63.4,63.45,10096.0,54.9819,55.0253,54.9819,55.0253,10096.0
2021-04-16 14:35:00,63.45,63.48,63.43,63.47,13317.0,55.0253,55.0513,55.0079,55.0426,13317.0
2021-04-16 14:40:00,63.47,63.53,63.46,63.53,8077.0,55.0426,55.0946,55.0339,55.0946,8077.0
2021-04-16 14:45:00,63.53,63.59,63.53,63.59,12972.0,55.0946,55.1467,55.0946,55.1467,12972.0
2021-04-16 14:50:00,63.59,63.62,63.54,63.55,11392.0,55.1467,55.1727,55.1033,55.112,11392.0
2021-04-16 14:55:00,63.55,63.6,63.54,63.59,8586.0,55.112,55.1554,55.1033,55.1467,8586.0
2021-04-16 15:00:00,63.6,63.64,63.6,63.62,9860.0,55.1554,55.19,55.1554,55.1727,9860.0
2021-04-16 15:05:00,63.61,63.66,63.6,63.63,17815.0,55.164,55.2074,55.1554,55.1814,17815.0
2021-04-16 15:10:00,63.63,63.63,63.58,63.6,9375.0,55.1814,55.1814,55.138,55.1554,9375.0
2021-04-16 15:15:00,63.62,63.65,63.56,63.56,11726.0,55.1727,55.1987,55.1207,55.1207,11726.0
2021-04-16 15:20:00,63.54,63.54,63.43,63.51,21851.0,55.1033,55.1033,55.0079,55.0773,21851.0
2021-04-16 15:25:00,63.5,63.55,63.47,63.53,13770.0,55.0686,55.112,55.0426,55.0946,13770.0
2021-04-16 15:30:00,63.54,63.55,63.5,63.53,19634.0,55.1033,55.112,55.0686,55.0946,19634.0
2021-04-16 15:35:00,63.53,63.65,63.5,63.63,25907.0,55.0946,55.1987,55.0686,55.1814,25907.0
2021-04-16 15:40:00,63.64,63.64,63.56,63.57,28728.0,55.19,55.19,55.1207,55.1293,28728.0
2021-04-16 15:45:00,63.57,63.58,63.45,63.49,75813.0,55.1293,55.138,55.0253,55.06,75813.0
2021-04-16 15:50:00,63.5,63.56,63.39,63.39,80113.0,55.0686,55.1207,54.9732,54.9732,80113.0
2021-04-16 15:55:00,63.4,63.45,63.32,63.37,202319.0,54.9819,55.0253,54.9125,54.9559,202319.0
2021-04-19 09:30:00,63.41,63.55,62.99,63.1,53149.0,54.9906,55.112,54.6263,54.7217,53149.0
2021-04-19 09:35:00,63.05,63.05,62.94,63.03,10019.0,54.6784,54.6784,54.583,54.661,10019.0
2021-04-19 09:40:00,63.05,63.07,62.81,62.81,7842.0,54.6784,54.6957,54.4702,54.4702,7842.0
2021-04-19 09:45:00,62.79,63.0,62.78,62.83,7215.0,54.4529,54.635,54.4442,54.4876,7215.0
2021-04-19 09:50:00,62.83,62.9,62.8,62.9,6165.0,54.4876,54.5483,54.4616,54.5483,6165.0
2021-04-19 09:55:00,62.93,63.04,62.93,62.97,2100.0,54.5743,54.6697,54.5743,54.609,2100.0
2021-04-19 10:00:00,62.95,63.11,62.94,63.05,10426.0,54.5917,54.7304,54.583,54.6784,10426.0
2021-04-19 10:05:00,63.06,63.06,62.95,62.95,6296.0,54.6871,54.6871,54.5917,54.5917,6296.0
2021-04-19 10:10:00,62.94,63.02,62.93,62.99,11433.0,54.583,54.6524,54.5743,54.6263,11433.0
2021-04-19 10:15:00,62.97,63.09,62.95,63.08,6974.0,54.609,54.7131,54.5917,54.7044,6974.0
2021-04-19 10:20:00,63.06,63.19,63.06,63.18,14587.0,54.6871,54.7998,54.6871,54.7911,14587.0
2021-04-19 10:25:00,63.16,63.2,63.07,63.15,8606.0,54.7738,54.8085,54.6957,54.7651,8606.0
2021-04-19 10:30:00,63.14,63.35,63.14,63.32,17715.0,54.7564,54.9385,54.7564,54.9125,17715.0
2021-04-19 10:35:00,63.31,63.39,63.25,63.34,22263.0,54.9039,54.9732,54.8518,54.9299,22263.0
2021-04-19 10:40:00,63.33,63.33,63.19,63.23,4174.0,54.9212,54.9212,54.7998,54.8345,4174.0
2021-04-19 10:45:00,63.23,63.27,63.18,63.27,7101.0,54.8345,54.8692,54.7911,54.8692,7101.0
2021-04-19 10:50:00,63.26,63.3,63.23,63.3,10265.0,54.8605,54.8952,54.8345,54.8952,10265.0
2021-04-19 10:55:00,63.28,63.33,63.26,63.32,9546.0,54.8778,54.9212,54.8605,54.9125,9546.0
2021-04-19 11:00:00,63.32,63.32,63.24,63.29,13807.0,54.9125,54.9125,54.8432,54.8865,13807.0
2021-04-19 11:05:00,63.3,63.4,63.28,63.39,5511.0,54.8952,54.9819,54.8778,54.9732,5511.0
2021-04-19 11:10:00,63.38,63.42,63.33,63.4,25061.0,54.9646,54.9993,54.9212,54.9819,25061.0
2021-04-19 11:15:00,63.38,63.4,63.33,63.37,4241.0,54.9646,54.9819,54.9212,54.9559,4241.0
2021-04-19 11:20:00,63.37,63.46,63.36,63.41,5010.0,54.9559,55.0339,54.9472,54.9906,5010.0
2021-04-19 11:25:00,63.4,63.45,63.36,63.45,5646.0,54.9819,55.0253,54.9472,55.0253,5646.0
2021-04-19 11:30:00,63.47,63.49,63.41,63.45,11632.0,55.0426,55.06,54.9906,55.0253,11632.0
2021-04-19 11:35:00,63.45,63.45,63.28,63.28,2359.0,55.0253,55.0253,54.8778,54.8778,2359.0
2021-04-19 11:40:00,63.28,63.28,63.13,63.17,8214.0,54.8778,54.8778,54.7478,54.7824,8214.0
2021-04-19 11:45:00,63.17,63.26,63.17,63.25,7370.0,54.7824,54.8605,54.7824,54.8518,7370.0
2021-04-19 11:50:00,63.24,63.27,63.23,63.27,3930.0,54.8432,54.8692,54.8345,54.8692,3930.0
2021-04-19 11:55:00,63.27,63.27,63.17,63.22,8075.0,54.8692,54.8692,54.7824,54.8258,8075.0
2021-04-19 12:00:00,63.21,63.26,63.19,63.22,9402.0,54.8171,54.8605,54.7998,54.8258,9402.0
2021-04-19 12:05:00,63.23,63.35,63.19,63.35,4873.0,54.8345,54.9385,54.7998,54.9385,4873.0
2021-04-19 12:10:00,63.34,63.35,63.26,63.28,5834.0,54.9299,54.9385,54.8605,54.8778,5834.0
2021-04-19 12:15:00,63.28,63.35,63.28,63.3,7111.0,54.8778,54.9385,54.8778,54.8952,7111.0
2021-04-19 12:20:00,63.3,63.32,63.29,63.31,5572.0,54.8952,54.9125,54.8865,54.9039,5572.0
2021-04-19 12:25:00,63.32,63.32,63.28,63.32,8759.0,54.9125,54.9125,54.8778,54.9125,8759.0
2021-04-19 12:30:00,63.32,63.38,63.3,63.37,6677.0,54.9125,54.9646,54.8952,54.9559,6677.0
2021-04-19 12:35:00,63.36,63.39,63.31,63.32,4880.0,54.9472,54.9732,54.9039,54.9125,4880.0
2021-04-19 12:40:00,63.3,63.36,63.27,63.36,5256.0,54.8952,54.9472,54.8692,54.9472,5256.0
2021-04-19 12:45:00,63.35,63.37,63.32,63.37,5098.0,54.9385,54.9559,54.9125,54.9559,5098.0
2021-04-19 12:50:00,63.35,63.36,63.3,63.31,5950.0,54.9385,54.9472,54.8952,54.9039,5950.0
2021-04-19 12:55:00,63.29,63.32,63.29,63.32,3751.0,54.8865,54.9125,54.8865,54.9125,3751.0
2021-04-19 13:00:00,63.31,63.32,63.26,63.29,7056.0,54.9039,54.9125,54.8605,54.8865,7056.0
2021-04-19 13:05:00,63.27,63.32,63.27,63.29,6198.0,54.8692,54.9125,54.8692,54.8865,6198.0
2021-04-19 13:10:00,63.3,63.31,63.28,63.28,5227.0,54.8952,54.9039,54.8778,54.8778,5227.0
2021-04-19 13:15:00,63.29,63.35,63.29,63.35,6361.0,54.8865,54.9385,54.8865,54.9385,6361.0
2021-04-19 13:20:00,63.34,63.34,63.28,63.33,5338.0,54.9299,54.9299,54.8778,54.9212,5338.0
2021-04-19 13:25:00,63.34,63.37,63.29,63.29,3216.0,54.9299,54.9559,54.8865,54.8865,3216.0
2021-04-19 13:30:00,63.29,63.31,63.27,63.31,3201.0,54.8865,54.9039,54.8692,54.9039,3201.0
2021-04-19 13:35:00,63.32,63.32,63.28,63.28,4868.0,54.9125,54.9125,54.8778,54.8778,4868.0
2021-04-19 13:40:00,63.27,63.31,63.26,63.26,7334.0,54.8692,54.9039,54.8605,54.8605,7334.0
2021-04-19 13:45:00,63.27,63.33,63.25,63.31,10938.0,54.8692,54.9212,54.8518,54.9039,10938.0
2021-04-19 13:50:00,63.3,63.31,63.25,63.31,8903.0,54.8952,54.9039,54.8518,54.9039,8903.0
2021-04-19 13:55:00,63.31,63.32,63.25,63.28,7475.0,54.9039,54.9125,54.8518,54.8778,7475.0
2021-04-19 14:00:00,63.26,63.3,63.25,63.27,5979.0,54.8605,54.8952,54.8518,54.8692,5979.0
2021-04-19 14:05:00,63.3,63.34,63.29,63.33,10522.0,54.8952,54.9299,54.8865,54.9212,10522.0
2021-04-19 14:10:00,63.32,63.41,63.31,63.41,9338.0,54.9125,54.9906,54.9039,54.9906,9338.0
2021-04-19 14:15:00,63.42,63.43,63.37,63.39,12768.0,54.9993,55.0079,54.9559,54.9732,12768.0
2021-04-19 14:20:00,63.38,63.38,63.34,63.34,8471.0,54.9646,54.9646,54.9299,54.9299,8471.0
2021-04-19 14:25:00,63.35,63.38,63.33,63.37,14081.0,54.9385,54.9646,54.9212,54.9559,14081.0
2021-04-19 14:30:00,63.39,63.43,63.35,63.43,10889.0,54.9732,55.0079,54.9385,55.0079,10889.0
2021-04-19 14:35:00,63.42,63.43,63.38,63.43,9575.0,54.9993,55.0079,54.9646,55.0079,9575.0
2021-04-19 14:40:00,63.44,63.49,63.44,63.47,9718.0,55.0166,55.06,55.0166,55.0426,9718.0
2021-04-19 14:45:00,63.47,63.54,63.46,63.53,8457.0,55.0426,55.1033,55.0339,55.0946,8457.0
2021-04-19 14:50:00,63.55,63.57,63.53,63.55,18478.0,55.112,55.1293,55.0946,55.112,18478.0
2021-04-19 14:55:00,63.55,63.56,63.47,63.5,9098.0,55.112,55.1207,55.0426,55.0686,9098.0
2021-04-19 15:00:00,63.49,63.49,63.41,63.41,9603.0,55.06,55.06,54.9906,54.9906,9603.0
2021-04-19 15:05:00,63.41,63.41,63.35,63.38,9508.0,54.9906,54.9906,54.9385,54.9646,9508.0
2021-04-19 15:10:00,63.38,63.39,63.3,63.32,9357.0,54.9646,54.9732,54.8952,54.9125,9357.0
2021-04-19 15:15:00,63.31,63.34,63.28,63.31,7092.0,54.9039,54.9299,54.8778,54.9039,7092.0
2021-04-19 15:20:00,63.32,63.33,63.28,63.29,18709.0,54.9125,54.9212,54.8778,54.8865,18709.0
2021-04-19 15:25:00,63.29,63.3,63.24,63.26,7574.0,54.8865,54.8952,54.8432,54.8605,7574.0
2021-04-19 15:30:00,63.27,63.31,63.21,63.28,19867.0,54.8692,54.9039,54.8171,54.8778,19867.0
2021-04-19 15:35:00,63.3,63.36,63.27,63.33,9746.0,54.8952,54.9472,54.8692,54.9212,9746.0
2021-04-19 15:40:00,63.33,63.37,63.3,63.35,12502.0,54.9212,54.9559,54.8952,54.9385,12502.0
2021-04-19 15:45:00,63.36,63.38,63.3,63.35,18368.0,54.9472,54.9646,54.8952,54.9385,18368.0
2021-04-19 15:50:00,63.33,63.39,63.32,63.36,41296.0,54.9212,54.9732,54.9125,54.9472,41296.0
2021-04-19 15:55:00,63.35,63.51,63.33,63.49,137802.0,54.9385,55.0773,54.9212,55.06,137802.0
2021-04-20 09:30:00,63.57,63.75,63.47,63.65,53435.0,55.1293,55.2854,55.0426,55.1987,53435.0
2021-04-20 09:35:00,63.65,63.67,63.41,63.56,37838.0,55.1987,55.2161,54.9906,55.1207,37838.0
2021-04-20 09:40:00,63.55,63.6,63.43,63.56,12407.0,55.112,55.1554,55.0079,55.1207,12407.0
2021-04-20 09:45:00,63.54,63.6,63.35,63.44,12976.0,55.1033,55.1554,54.9385,55.0166,12976.0
2021-04-20 09:50:00,63.46,63.57,63.44,63.48,14076.0,55.0339,55.1293,55.0166,55.0513,14076.0
2021-04-20 09:55:00,63.48,63.53,63.39,63.46,7940.0,55.0513,55.0946,54.9732,55.0339,7940.0
2021-04-20 10:00:00,63.47,63.59,63.47,63.54,8935.0,55.0426,55.1467,55.0426,55.1033,8935.0
2021-04-20 10:05:00,63.54,63.57,63.42,63.42,12935.0,55.1033,55.1293,54.9993,54.9993,12935.0
2021-04-20 10:10:00,63.42,63.52,63.37,63.4,8642.0,54.9993,55.086,54.9559,54.9819,8642.0
2021-04-20 10:15:00,63.4,63.52,63.39,63.4,6135.0,54.9819,55.086,54.9732,54.9819,6135.0
2021-04-20 10:20:00,63.43,63.47,63.37,63.42,11691.0,55.0079,55.0426,54.9559,54.9993,11691.0
2021-04-20 10:25:00,63.42,63.42,63.27,63.33,11004.0,54.9993,54.9993,54.8692,54.9212,11004.0
2021-04-20 10:30:00,63.32,63.49,63.32,63.47,14703.0,54.9125,55.06,54.9125,55.0426,14703.0
2021-04-20 10:35:00,63.48,63.51,63.4,63.46,10540.0,55.0513,55.0773,54.9819,55.0339,10540.0
2021-04-20 10:40:00,63.41,63.49,63.37,63.44,8915.0,54.9906,55.06,54.9559,55.0166,8915.0
2021-04-20 10:45:00,63.42,63.47,63.34,63.34,11391.0,54.9993,55.0426,54.9299,54.9299,11391.0
2021-04-20 10:50:00,63.34,63.42,63.32,63.37,10402.0,54.9299,54.9993,54.9125,54.9559,10402.0
2021-04-20 10:55:00,63.4,63.47,63.35,63.46,18172.0,54.9819,55.0426,54.9385,55.0339,18172.0
2021-04-20 11:00:00,63.44,63.48,63.4,63.4,7814.0,55.0166,55.0513,54.9819,54.9819,7814.0
2021-04-20 11:05:00,63.4,63.55,63.39,63.55,10823.0,54.9819,55.112,54.9732,55.112,10823.0
2021-04-20 11:10:00,63.54,63.64,63.52,63.64,10906.0,55.1033,55.19,55.086,55.19,10906.0
2021-04-20 11:15:00,63.66,63.76,63.62,63.76,11371.0,55.2074,55.2941,55.1727,55.2941,11371.0
2021-04-20 11:20:00,63.78,63.8,63.67,63.8,12443.0,55.3115,55.3288,55.2161,55.3288,12443.0
2021-04-20 11:25:00,63.81,63.85,63.77,63.83,8207.0,55.3375,55.3722,55.3028,55.3548,8207.0
2021-04-20 11:30:00,63.8,63.8,63.64,63.7,8528.0,55.3288,55.3288,55.19,55.2421,8528.0
2021-04-20 11:35:00,63.7,63.73,63.63,63.65,7020.0,55.2421,55.2681,55.1814,55.1987,7020.0
2021-04-20 11:40:00,63.6,63.67,63.6,63.63,10051.0,55.1554,55.2161,55.1554,55.1814,10051.0
2021-04-20 11:45:00,63.63,63.67,63.59,63.62,6475.0,55.1814,55.2161,55.1467,55.1727,6475.0
2021-04-20 11:50:00,63.64,63.67,63.59,63.59,6998.0,55.19,55.2161,55.1467,55.1467,6998.0
2021-04-20 11:55:00,63.6,63.63,63.56,63.63,12914.0,55.1554,55.1814,55.1207,55.1814,12914.0
2021-04-20 12:00:00,63.63,63.64,63.6,63.61,3720.0,55.1814,55.19,55.1554,55.164,3720.0
2021-04-20 12:05:00,63.61,63.71,63.59,63.7,3398.0,55.164,55.2507,55.1467,55.2421,3398.0
2021-04-20 12:10:00,63.7,63.7,63.65,63.67,4775.0,55.2421,55.2421,55.1987,55.2161,4775.0
2021-04-20 12:15:00,63.69,63.74,63.69,63.74,4028.0,55.2334,55.2768,55.2334,55.2768,4028.0
2021-04-20 12:20:00,63.73,63.79,63.72,63.77,8871.0,55.2681,55.3201,55.2594,55.3028,8871.0
2021-04-20 12:25:00,63.78,63.87,63.77,63.83,5702.0,55.3115,55.3895,55.3028,55.3548,5702.0
2021-04-20 12:30:00,63.83,63.85,63.76,63.85,6507.0,55.3548,55.3722,55.2941,55.3722,6507.0
2021-04-20 12:35:00,63.85,63.88,63.82,63.85,4291.0,55.3722,55.3982,55.3461,55.3722,4291.0
2021-04-20 12:40:00,63.85,63.92,63.84,63.9,8198.0,55.3722,55.4329,55.3635,55.4155,8198.0
2021-04-20 12:45:00,63.9,63.9,63.75,63.75,7036.0,55.4155,55.4155,55.2854,55.2854,7036.0
2021-04-20 12:50:00,63.75,63.82,63.73,63.81,5001.0,55.2854,55.3461,55.2681,55.3375,5001.0
2021-04-20 12:55:00,63.81,63.9,63.81,63.9,6391.0,55.3375,55.4155,55.3375,55.4155,6391.0
2021-04-20 13:00:00,63.89,63.89,63.79,63.79,9711.0,55.4068,55.4068,55.3201,55.3201,9711.0
2021-04-20 13:05:00,63.8,63.82,63.76,63.79,4746.0,55.3288,55.3461,55.2941,55.3201,4746.0
2021-04-20 13:10:00,63.78,63.78,63.7,63.76,10599.0,55.3115,55.3115,55.2421,55.2941,10599.0
2021-04-20 13:15:00,63.76,63.8,63.73,63.78,6795.0,55.2941,55.3288,55.2681,55.3115,6795.0
2021-04-20 13:20:00,63.78,63.78,63.72,63.72,9971.0,55.3115,55.3115,55.2594,55.2594,9971.0
2021-04-20 13:25:00,63.73,63.75,63.7,63.7,7609.0,55.2681,55.2854,55.2421,55.2421,7609.0
2021-04-20 13:30:00,63.69,63.69,63.58,63.58,7616.0,55.2334,55.2334,55.138,55.138,7616.0
2021-04-20 13:35:00,63.6,63.6,63.56,63.59,15692.0,55.1554,55.1554,55.1207,55.1467,15692.0
2021-04-20 13:40:00,63.6,63.69,63.58,63.69,17634.0,55.1554,55.2334,55.138,55.2334,17634.0
2021-04-20 13:45:00,63.67,63.72,63.66,63.69,5650.0,55.2161,55.2594,55.2074,55.2334,5650.0
2021-04-20 13:50:00,63.64,63.75,63.64,63.69,12569.0,55.19,55.2854,55.19,55.2334,12569.0
2021-04-20 13:55:00,63.7,63.79,63.69,63.76,34044.0,55.2421,55.3201,55.2334,55.2941,34044.0
2021-04-20 14:00:00,63.77,63.85,63.75,63.84,8903.0,55.3028,55.3722,55.2854,55.3635,8903.0
2021-04-20 14:05:00,63.85,63.85,63.79,63.79,5910.0,55.3722,55.3722,55.3201,55.3201,5910.0
2021-04-20 14:10:00,63.8,63.8,63.77,63.79,9372.0,55.3288,55.3288,55.3028,55.3201,9372.0
2021-04-20 14:15:00,63.8,63.81,63.74,63.78,8746.0,55.3288,55.3375,55.2768,55.3115,8746.0
2021-04-20 14:20:00,63.78,63.82,63.76,63.8,3887.0,55.3115,55.3461,55.2941,55.3288,3887.0
2021-04-20 14:25:00,63.8,63.8,63.76,63.78,7876.0,55.3288,55.3288,55.2941,55.3115,7876.0
2021-04-20 14:30:00,63.78,63.79,63.69,63.72,8730.0,55.3115,55.3201,55.2334,55.2594,8730.0
2021-04-20 14:35:00,63.73,63.79,63.71,63.74,9380.0,55.2681,55.3201,55.2507,55.2768,9380.0
2021-04-20 14:40:00,63.73,63.74,63.72,63.73,7879.0,55.2681,55.2768,55.2594,55.2681,7879.0
2021-04-20 14:45:00,63.71,63.75,63.7,63.74,8251.0,55.2507,55.2854,55.2421,55.2768,8251.0
2021-04-20 14:50:00,63.72,63.76,63.68,63.7,7580.0,55.2594,55.2941,55.2247,55.2421,7580.0
2021-04-20 14:55:00,63.7,63.71,63.67,63.69,6695.0,55.2421,55.2507,55.2161,55.2334,6695.0
2021-04-20 15:00:00,63.69,63.76,63.68,63.73,10754.0,55.2334,55.2941,55.2247,55.2681,10754.0
2021-04-20 15:05:00,63.72,63.72,63.67,63.7,12001.0,55.2594,55.2594,55.2161,55.2421,12001.0
2021-04-20 15:10:00,63.69,63.75,63.67,63.73,20541.0,55.2334,55.2854,55.2161,55.2681,20541.0
2021-04-20 15:15:00,63.74,63.77,63.72,63.72,11666.0,55.2768,55.3028,55.2594,55.2594,11666.0
2021-04-20 15:20:00,63.72,63.72,63.66,63.71,12015.0,55.2594,55.2594,55.2074,55.2507,12015.0
2021-04-20 15:25:00,63.7,63.71,63.61,63.64,12525.0,55.2421,55.2507,55.164,55.19,12525.0
2021-04-20 15:30:00,63.64,63.7,63.63,63.64,17639.0,55.19,55.2421,55.1814,55.19,17639.0
2021-04-20 15:35:00,63.64,63.72,63.59,63.72,27620.0,55.19,55.2594,55.1467,55.2594,27620.0
2021-04-20 15:40:00,63.72,63.8,63.71,63.75,22269.0,55.2594,55.3288,55.2507,55.2854,22269.0
2021-04-20 15:45:00,63.74,63.83,63.72,63.83,32837.0,55.2768,55.3548,55.2594,55.3548,32837.0
2021-04-20 15:50:00,63.84,63.85,63.74,63.78,52386.0,55.3635,55.3722,55.2768,55.3115,52386.0
2021-04-20 15:55:00,63.77,63.81,63.64,63.65,194391.0,55.3028,55.3375,55.19,55.1987,194391.0
2021-04-21 09:30:00,63.89,64.15,63.44,63.44,53682.0,55.4068,55.6323,55.0166,55.0166,53682.0
2021-04-21 09:35:00,63.5,63.51,63.16,63.43,13732.0,55.0686,55.0773,54.7738,55.0079,13732.0
2021-04-21 09:40:00,63.45,63.54,63.3,63.52,8326.0,55.0253,55.1033,54.8952,55.086,8326.0
2021-04-21 09:45:00,63.51,63.59,63.47,63.55,6029.0,55.0773,55.1467,55.0426,55.112,6029.0
2021-04-21 09:50:00,63.56,63.61,63.41,63.41,5757.0,55.1207,55.164,54.9906,54.9906,5757.0
2021-04-21 09:55:00,63.42,63.66,63.42,63.65,6767.0,54.9993,55.2074,54.9993,55.1987,6767.0
2021-04-21 10:00:00,63.63,63.65,63.47,63.54,6692.0,55.1814,55.1987,55.0426,55.1033,6692.0
2021-04-21 10:05:00,63.53,63.54,63.46,63.47,3493.0,55.0946,55.1033,55.0339,55.0426,3493.0
2021-04-21 10:10:00,63.43,63.45,63.32,63.33,6057.0,55.0079,55.0253,54.9125,54.9212,6057.0
2021-04-21 10:15:00,63.35,63.45,63.35,63.43,7979.0,54.9385,55.0253,54.9385,55.0079,7979.0
2021-04-21 10:20:00,63.4,63.4,63.32,63.38,7018.0,54.9819,54.9819,54.9125,54.9646,7018.0
2021-04-21 10:25:00,63.37,63.42,63.36,63.41,5677.0,54.9559,54.9993,54.9472,54.9906,5677.0
2021-04-21 10:30:00,63.38,63.38,63.25,63.3,6496.0,54.9646,54.9646,54.8518,54.8952,6496.0
2021-04-21 10:35:00,63.31,63.32,63.27,63.3,15195.0,54.9039,54.9125,54.8692,54.8952,15195.0
2021-04-21 10:40:00,63.3,63.32,63.15,63.18,6192.0,54.8952,54.9125,54.7651,54.7911,6192.0
2021-04-21 10:45:00,63.18,63.25,63.12,63.23,11069.0,54.7911,54.8518,54.7391,54.8345,11069.0
2021-04-21 10:50:00,63.25,63.29,63.25,63.25,5305.0,54.8518,54.8865,54.8518,54.8518,5305.0
2021-04-21 10:55:00,63.25,63.26,63.2,63.23,6646.0,54.8518,54.8605,54.8085,54.8345,6646.0
2021-04-21 11:00:00,63.24,63.28,63.22,63.28,13043.0,54.8432,54.8778,54.8258,54.8778,13043.0
2021-04-21 11:05:00,63.27,63.33,63.21,63.26,7921.0,54.8692,54.9212,54.8171,54.8605,7921.0
2021-04-21 11:10:00,63.29,63.37,63.29,63.36,10195.0,54.8865,54.9559,54.8865,54.9472,10195.0
2021-04-21 11:15:00,63.35,63.35,63.28,63.28,8244.0,54.9385,54.9385,54.8778,54.8778,8244.0
2021-04-21 11:20:00,63.27,63.27,63.17,63.19,5469.0,54.8692,54.8692,54.7824,54.7998,5469.0
2021-04-21 11:25:00,63.17,63.23,63.17,63.23,10059.0,54.7824,54.8345,54.7824,54.8345,10059.0
2021-04-21 11:30:00,63.23,63.31,63.21,63.3,7932.0,54.8345,54.9039,54.8171,54.8952,7932.0
2021-04-21 11:35:00,63.29,63.35,63.29,63.33,5405.0,54.8865,54.9385,54.8865,54.9212,5405.0
2021-04-21 11:40:00,63.34,63.34,63.27,63.27,4981.0,54.9299,54.9299,54.8692,54.8692,4981.0
2021-04-21 11:45:00,63.28,63.31,63.27,63.31,4829.0,54.8778,54.9039,54.8692,54.9039,4829.0
2021-04-21 11:50:00,63.29,63.31,63.28,63.31,7213.0,54.8865,54.9039,54.8778,54.9039,7213.0
2021-04-21 11:55:00,63.31,63.33,63.27,63.27,10034.0,54.9039,54.9212,54.8692,54.8692,10034.0
2021-04-21 12:00:00,63.29,63.32,63.27,63.31,9549.0,54.8865,54.9125,54.8692,54.9039,9549.0
2021-04-21 12:05:00,63.3,63.31,63.26,63.3,5115.0,54.8952,54.9039,54.8605,54.8952,5115.0
2021-04-21 12:10:00,63.3,63.31,63.27,63.29,5549.0,54.8952,54.9039,54.8692,54.8865,5549.0
2021-04-21 12:15:00,63.29,63.31,63.28,63.3,4703.0,54.8865,54.9039,54.8778,54.8952,4703.0
2021-04-21 12:20:00,63.3,63.3,63.24,63.25,6809.0,54.8952,54.8952,54.8432,54.8518,6809.0
2021-04-21 12:25:00,63.25,63.28,63.22,63.27,6929.0,54.8518,54.8778,54.8258,54.8692,6929.0
2021-04-21 12:30:00,63.26,63.28,63.24,63.24,3859.0,54.8605,54.8778,54.8432,54.8432,3859.0
2021-04-21 12:35:00,63.25,63.25,63.15,63.16,7896.0,54.8518,54.8518,54.7651,54.7738,7896.0
2021-04-21 12:40:00,63.16,63.2,63.15,63.2,5424.0,54.7738,54.8085,54.7651,54.8085,5424.0
2021-04-21 12:45:00,63.2,63.26,63.2,63.26,12481.0,54.8085,54.8605,54.8085,54.8605,12481.0
2021-04-21 12:50:00,63.26,63.28,63.25,63.28,8430.0,54.8605,54.8778,54.8518,54.8778,8430.0
2021-04-21 12:55:00,63.27,63.33,63.27,63.33,4131.0,54.8692,54.9212,54.8692,54.9212,4131.0
2021-04-21 13:00:00,63.33,63.36,63.32,63.34,5030.0,54.9212,54.9472,54.9125,54.9299,5030.0
2021-04-21 13:05:00,63.33,63.39,63.33,63.38,6878.0,54.9212,54.9732,54.9212,54.9646,6878.0
2021-04-21 13:10:00,63.38,63.38,63.35,63.37,3481.0,54.9646,54.9646,54.9385,54.9559,3481.0
2021-04-21 13:15:00,63.37,63.37,63.34,63.34,3257.0,54.9559,54.9559,54.9299,54.9299,3257.0
2021-04-21 13:20:00,63.34,63.35,63.33,63.35,5825.0,54.9299,54.9385,54.9212,54.9385,5825.0
2021-04-21 13:25:00,63.36,63.37,63.35,63.35,3722.0,54.9472,54.9559,54.9385,54.9385,3722.0
2021-04-21 13:30:00,63.35,63.35,63.31,63.34,10238.0,54.9385,54.9385,54.9039,54.9299,10238.0
2021-04-21 13:35:00,63.35,63.35,63.28,63.31,8516.0,54.9385,54.9385,54.8778,54.9039,8516.0
2021-04-21 13:40:00,63.31,63.46,63.31,63.44,119940.0,54.9039,55.0339,54.9039,55.0166,119940.0
2021-04-21 13:45:00,63.45,63.53,63.45,63.49,7563.0,55.0253,55.0946,55.0253,55.06,7563.0
2021-04-21 13:50:00,63.48,63.51,63.44,63.44,5427.0,55.0513,55.0773,55.0166,55.0166,5427.0
2021-04-21 13:55:00,63.44,63.46,63.41,63.42,6283.0,55.0166,55.0339,54.9906,54.9993,6283.0
2021-04-21 14:00:00,63.42,63.49,63.42,63.48,8613.0,54.9993,55.06,54.9993,55.0513,8613.0
2021-04-21 14:05:00,63.48,63.58,63.48,63.55,7653.0,55.0513,55.138,55.0513,55.112,7653.0
2021-04-21 14:10:00,63.56,63.64,63.56,63.6,14413.0,55.1207,55.19,55.1207,55.1554,14413.0
2021-04-21 14:15:00,63.61,63.63,63.57,63.57,9960.0,55.164,55.1814,55.1293,55.1293,9960.0
2021-04-21 14:20:00,63.57,63.59,63.54,63.55,37886.0,55.1293,55.1467,55.1033,55.112,37886.0
2021-04-21 14:25:00,63.57,63.63,63.56,63.6,9818.0,55.1293,55.1814,55.1207,55.1554,9818.0
2021-04-21 14:30:00,63.6,63.62,63.56,63.57,11724.0,55.1554,55.1727,55.1207,55.1293,11724.0
2021-04-21 14:35:00,63.57,63.58,63.52,63.54,19651.0,55.1293,55.138,55.086,55.1033,19651.0
2021-04-21 14:40:00,63.53,63.58,63.52,63.55,13298.0,55.0946,55.138,55.086,55.112,13298.0
2021-04-21 14:45:00,63.54,63.61,63.54,63.61,13368.0,55.1033,55.164,55.1033,55.164,13368.0
2021-04-21 14:50:00,63.61,63.61,63.56,63.57,6568.0,55.164,55.164,55.1207,55.1293,6568.0
2021-04-21 14:55:00,63.58,63.6,63.58,63.6,7926.0,55.138,55.1554,55.138,55.1554,7926.0
2021-04-21 15:00:00,63.59,63.61,63.56,63.58,9555.0,55.1467,55.164,55.1207,55.138,9555.0
2021-04-21 15:05:00,63.58,63.58,63.54,63.55,9924.0,55.138,55.138,55.1033,55.112,9924.0
2021-04-21 15:10:00,63.55,63.64,63.55,63.6,12253.0,55.112,55.19,55.112,55.1554,12253.0
2021-04-21 15:15:00,63.6,63.6,63.56,63.6,10109.0,55.1554,55.1554,55.1207,55.1554,10109.0
2021-04-21 15:20:00,63.59,63.64,63.58,63.62,13322.0,55.1467,55.19,55.138,55.1727,13322.0
2021-04-21 15:25:00,63.62,63.66,63.6,63.66,14714.0,55.1727,55.2074,55.1554,55.2074,14714.0
2021-04-21 15:30:00,63.66,63.75,63.61,63.74,15841.0,55.2074,55.2854,55.164,55.2768,15841.0
2021-04-21 15:35:00,63.75,63.83,63.73,63.76,25410.0,55.2854,55.3548,55.2681,55.2941,25410.0
2021-04-21 15:40:00,63.77,63.79,63.73,63.74,24097.0,55.3028,55.3201,55.2681,55.2768,24097.0
2021-04-21 15:45:00,63.75,63.77,63.69,63.71,37287.0,55.2854,55.3028,55.2334,55.2507,37287.0
2021-04-21 15:50:00,63.72,63.75,63.68,63.7,78257.0,55.2594,55.2854,55.2247,55.2421,78257.0
2021-04-21 15:55:00,63.69,63.71,63.53,63.55,188549.0,55.2334,55.2507,55.0946,55.112,188549.0
2021-04-22 09:30:00,63.69,63.69,63.22,63.44,33512.0,55.2334,55.2334,54.8258,55.0166,33512.0
2021-04-22 09:35:00,63.4,63.55,63.37,63.49,15520.0,54.9819,55.112,54.9559,55.06,15520.0
2021-04-22 09:40:00,63.5,63.53,63.39,63.41,5659.0,55.0686,55.0946,54.9732,54.9906,5659.0
2021-04-22 09:45:00,63.43,63.52,63.39,63.39,3228.0,55.0079,55.086,54.9732,54.9732,3228.0
2021-04-22 09:50:00,63.37,63.5,63.37,63.48,3827.0,54.9559,55.0686,54.9559,55.0513,3827.0
2021-04-22 09:55:00,63.52,63.53,63.46,63.5,4130.0,55.086,55.0946,55.0339,55.0686,4130.0
2021-04-22 10:00:00,63.5,63.53,63.37,63.39,2928.0,55.0686,55.0946,54.9559,54.9732,2928.0
2021-04-22 10:05:00,63.42,63.68,63.42,63.61,24538.0,54.9993,55.2247,54.9993,55.164,24538.0
2021-04-22 10:10:00,63.6,63.63,63.5,63.5,6772.0,55.1554,55.1814,55.0686,55.0686,6772.0
2021-04-22 10:15:00,63.48,63.58,63.48,63.53,6671.0,55.0513,55.138,55.0513,55.0946,6671.0
2021-04-22 10:20:00,63.51,63.54,63.4,63.43,2563.0,55.0773,55.1033,54.9819,55.0079,2563.0
2021-04-22 10:25:00,63.43,63.43,63.36,63.36,1581.0,55.0079,55.0079,54.9472,54.9472,1581.0
2021-04-22 10:30:00,63.37,63.43,63.34,63.42,4469.0,54.9559,55.0079,54.9299,54.9993,4469.0
2021-04-22 10:35:00,63.44,63.49,63.39,63.44,3911.0,55.0166,55.06,54.9732,55.0166,3911.0
2021-04-22 10:40:00,63.43,63.43,63.36,63.37,3111.0,55.0079,55.0079,54.9472,54.9559,3111.0
2021-04-22 10:45:00,63.35,63.36,63.32,63.36,3882.0,54.9385,54.9472,54.9125,54.9472,3882.0
2021-04-22 10:50:00,63.34,63.36,63.31,63.34,4249.0,54.9299,54.9472,54.9039,54.9299,4249.0
2021-04-22 10:55:00,63.34,63.35,63.28,63.33,3589.0,54.9299,54.9385,54.8778,54.9212,3589.0
2021-04-22 11:00:00,63.35,63.46,63.34,63.43,5481.0,54.9385,55.0339,54.9299,55.0079,5481.0
2021-04-22 11:05:00,63.42,63.53,63.41,63.49,5952.0,54.9993,55.0946,54.9906,55.06,5952.0
2021-04-22 11:10:00,63.51,63.52,63.46,63.49,8795.0,55.0773,55.086,55.0339,55.06,8795.0
2021-04-22 11:15:00,63.46,63.48,63.43,63.44,2334.0,55.0339,55.0513,55.0079,55.0166,2334.0
2021-04-22 11:20:00,63.45,63.45,63.36,63.38,12679.0,55.0253,55.0253,54.9472,54.9646,12679.0
2021-04-22 11:25:00,63.38,63.38,63.31,63.33,4511.0,54.9646,54.9646,54.9039,54.9212,4511.0
2021-04-22 11:30:00,63.33,63.42,63.31,63.42,15769.0,54.9212,54.9993,54.9039,54.9993,15769.0
2021-04-22 11:35:00,63.4,63.41,63.3,63.3,2590.0,54.9819,54.9906,54.8952,54.8952,2590.0
2021-04-22 11:40:00,63.31,63.34,63.29,63.29,1500.0,54.9039,54.9299,54.8865,54.8865,1500.0
2021-04-22 11:45:00,63.27,63.29,63.25,63.28,4165.0,54.8692,54.8865,54.8518,54.8778,4165.0
2021-04-22 11:50:00,63.28,63.28,63.23,63.25,6327.0,54.8778,54.8778,54.8345,54.8518,6327.0
2021-04-22 11:55:00,63.24,63.27,63.22,63.26,3820.0,54.8432,54.8692,54.8258,54.8605,3820.0
2021-04-22 12:00:00,63.25,63.31,63.23,63.28,5518.0,54.8518,54.9039,54.8345,54.8778,5518.0
2021-04-22 12:05:00,63.28,63.33,63.27,63.29,4253.0,54.8778,54.9212,54.8692,54.8865,4253.0
2021-04-22 12:10:00,63.31,63.37,63.31,63.36,2875.0,54.9039,54.9559,54.9039,54.9472,2875.0
2021-04-22 12:15:00,63.35,63.35,63.32,63.35,7327.0,54.9385,54.9385,54.9125,54.9385,7327.0
2021-04-22 12:20:00,63.35,63.37,63.35,63.37,3903.0,54.9385,54.9559,54.9385,54.9559,3903.0
2021-04-22 12:25:00,63.34,63.38,63.34,63.36,2098.0,54.9299,54.9646,54.9299,54.9472,2098.0
2021-04-22 12:30:00,63.37,63.41,63.36,63.39,2421.0,54.9559,54.9906,54.9472,54.9732,2421.0
2021-04-22 12:35:00,63.39,63.43,63.39,63.4,3655.0,54.9732,55.0079,54.9732,54.9819,3655.0
2021-04-22 12:40:00,63.38,63.38,63.32,63.32,1885.0,54.9646,54.9646,54.9125,54.9125,1885.0
2021-04-22 12:45:00,63.31,63.33,63.29,63.33,3326.0,54.9039,54.9212,54.8865,54.9212,3326.0
2021-04-22 12:50:00,63.32,63.34,63.29,63.3,5682.0,54.9125,54.9299,54.8865,54.8952,5682.0
2021-04-22 12:55:00,63.3,63.33,63.27,63.29,5405.0,54.8952,54.9212,54.8692,54.8865,5405.0
2021-04-22 13:00:00,63.27,63.28,63.24,63.25,5297.0,54.8692,54.8778,54.8432,54.8518,5297.0
2021-04-22 13:05:00,63.26,63.3,63.05,63.08,10096.0,54.8605,54.8952,54.6784,54.7044,10096.0
2021-04-22 13:10:00,63.08,63.13,63.01,63.12,6466.0,54.7044,54.7478,54.6437,54.7391,6466.0
2021-04-22 13:15:00,63.1,63.1,63.02,63.02,11371.0,54.7217,54.7217,54.6524,54.6524,11371.0
2021-04-22 13:20:00,63.01,63.12,63.0,63.1,7938.0,54.6437,54.7391,54.635,54.7217,7938.0
2021-04-22 13:25:00,63.1,63.12,63.04,63.08,5683.0,54.7217,54.7391,54.6697,54.7044,5683.0
2021-04-22 13:30:00,63.07,63.13,63.04,63.13,4529.0,54.6957,54.7478,54.6697,54.7478,4529.0
2021-04-22 13:35:00,63.11,63.17,63.11,63.16,7042.0,54.7304,54.7824,54.7304,54.7738,7042.0
2021-04-22 13:40:00,63.14,63.18,63.12,63.12,4607.0,54.7564,54.7911,54.7391,54.7391,4607.0
2021-04-22 13:45:00,63.12,63.16,63.03,63.05,12865.0,54.7391,54.7738,54.661,54.6784,12865.0
2021-04-22 13:50:00,63.04,63.06,62.96,62.97,6431.0,54.6697,54.6871,54.6003,54.609,6431.0
2021-04-22 13:55:00,62.95,62.98,62.92,62.96,4837.0,54.5917,54.6177,54.5656,54.6003,4837.0
2021-04-22 14:00:00,62.95,63.04,62.92,62.98,7640.0,54.5917,54.6697,54.5656,54.6177,7640.0
2021-04-22 14:05:00,62.97,63.04,62.96,63.0,7856.0,54.609,54.6697,54.6003,54.635,7856.0
2021-04-22 14:10:00,62.98,63.02,62.93,63.0,5997.0,54.6177,54.6524,54.5743,54.635,5997.0
2021-04-22 14:15:00,62.98,63.05,62.96,63.04,7398.0,54.6177,54.6784,54.6003,54.6697,7398.0
2021-04-22 14:20:00,63.02,63.08,63.02,63.06,6165.0,54.6524,54.7044,54.6524,54.6871,6165.0
2021-04-22 14:25:00,63.06,63.12,63.06,63.12,5418.0,54.6871,54.7391,54.6871,54.7391,5418.0
2021-04-22 14:30:00,63.14,63.14,63.09,63.11,16039.0,54.7564,54.7564,54.7131,54.7304,16039.0
2021-04-22 14:35:00,63.1,63.11,63.04,63.06,4204.0,54.7217,54.7304,54.6697,54.6871,4204.0
2021-04-22 14:40:00,63.05,63.15,63.03,63.15,4925.0,54.6784,54.7651,54.661,54.7651,4925.0
2021-04-22 14:45:00,63.16,63.19,63.14,63.18,12561.0,54.7738,54.7998,54.7564,54.7911,12561.0
2021-04-22 14:50:00,63.18,63.19,63.11,63.12,21024.0,54.7911,54.7998,54.7304,54.7391,21024.0
2021-04-22 14:55:00,63.12,63.13,63.04,63.04,8914.0,54.7391,54.7478,54.6697,54.6697,8914.0
2021-04-22 15:00:00,63.05,63.07,63.01,63.02,11414.0,54.6784,54.6957,54.6437,54.6524,11414.0
2021-04-22 15:05:00,63.01,63.01,62.91,62.92,8202.0,54.6437,54.6437,54.557,54.5656,8202.0
2021-04-22 15:10:00,62.89,62.92,62.87,62.91,4053.0,54.5396,54.5656,54.5223,54.557,4053.0
2021-04-22 15:15:00,62.91,62.94,62.87,62.94,6335.0,54.557,54.583,54.5223,54.583,6335.0
2021-04-22 15:20:00,62.93,62.98,62.91,62.93,8188.0,54.5743,54.6177,54.557,54.5743,8188.0
2021-04-22 15:25:00,62.93,62.98,62.91,62.97,8808.0,54.5743,54.6177,54.557,54.609,8808.0
2021-04-22 15:30:00,62.97,63.01,62.95,62.99,13585.0,54.609,54.6437,54.5917,54.6263,13585.0
2021-04-22 15:35:00,62.99,63.01,62.93,62.94,10995.0,54.6263,54.6437,54.5743,54.583,10995.0
2021-04-22 15:40:00,62.95,63.0,62.91,62.91,14463.0,54.5917,54.635,54.557,54.557,14463.0
2021-04-22 15:45:00,62.92,63.03,62.91,62.94,23495.0,54.5656,54.661,54.557,54.583,23495.0
2021-04-22 15:50:00,62.96,62.97,62.86,62.88,30670.0,54.6003,54.609,54.5136,54.531,30670.0
2021-04-22 15:55:00,62.87,63.0,62.79,62.91,153002.0,54.5223,54.635,54.4529,54.557,153002.0
2021-04-23 09:30:00,62.89,62.97,62.69,62.72,34607.0,54.5396,54.609,54.3662,54.3922,34607.0
2021-04-23 09:35:00,62.77,62.79,62.61,62.61,13349.0,54.4356,54.4529,54.2968,54.2968,13349.0
2021-04-23 09:40:00,62.6,62.65,62.52,62.63,15126.0,54.2881,54.3315,54.2188,54.3141,15126.0
2021-04-23 09:45:00,62.61,62.69,62.55,62.57,11909.0,54.2968,54.3662,54.2448,54.2621,11909.0
2021-04-23 09:50:00,62.59,62.78,62.56,62.75,7785.0,54.2795,54.4442,54.2534,54.4182,7785.0
2021-04-23 09:55:00,62.74,62.87,62.74,62.82,8787.0,54.4095,54.5223,54.4095,54.4789,8787.0
2021-04-23 10:00:00,62.78,62.86,62.78,62.85,12533.0,54.4442,54.5136,54.4442,54.5049,12533.0
2021-04-23 10:05:00,62.83,62.85,62.79,62.84,3764.0,54.4876,54.5049,54.4529,54.4963,3764.0
2021-04-23 10:10:00,62.85,62.85,62.71,62.76,3785.0,54.5049,54.5049,54.3835,54.4269,3785.0
2021-04-23 10:15:00,62.77,62.81,62.75,62.77,6145.0,54.4356,54.4702,54.4182,54.4356,6145.0
2021-04-23 10:20:00,62.78,62.78,62.71,62.71,5964.0,54.4442,54.4442,54.3835,54.3835,5964.0
2021-04-23 10:25:00,62.7,62.72,62.67,62.69,4920.0,54.3749,54.3922,54.3488,54.3662,4920.0
2021-04-23 10:30:00,62.7,62.85,62.7,62.85,7454.0,54.3749,54.5049,54.3749,54.5049,7454.0
2021-04-23 10:35:00,62.85,62.92,62.8,62.83,4759.0,54.5049,54.5656,54.4616,54.4876,4759.0
2021-04-23 10:40:00,62.82,62.94,62.82,62.94,6805.0,54.4789,54.583,54.4789,54.583,6805.0
2021-04-23 10:45:00,62.97,63.02,62.97,62.99,5186.0,54.609,54.6524,54.609,54.6263,5186.0
2021-04-23 10:50:00,63.01,63.02,62.94,62.99,3733.0,54.6437,54.6524,54.583,54.6263,3733.0
2021-04-23 10:55:00,63.01,63.18,63.01,63.16,5858.0,54.6437,54.7911,54.6437,54.7738,5858.0
2021-04-23 11:00:00,63.17,63.18,62.96,62.96,13227.0,54.7824,54.7911,54.6003,54.6003,13227.0
2021-04-23 11:05:00,62.98,63.02,62.95,62.97,11633.0,54.6177,54.6524,54.5917,54.609,11633.0
2021-04-23 11:10:00,62.97,63.07,62.97,63.04,45286.0,54.609,54.6957,54.609,54.6697,45286.0
2021-04-23 11:15:00,63.04,63.11,63.03,63.08,28000.0,54.6697,54.7304,54.661,54.7044,28000.0
2021-04-23 11:20:00,63.08,63.12,63.01,63.04,22395.0,54.7044,54.7391,54.6437,54.6697,22395.0
2021-04-23 11:25:00,63.02,63.09,63.01,63.07,6994.0,54.6524,54.7131,54.6437,54.6957,6994.0
2021-04-23 11:30:00,63.05,63.17,63.04,63.11,6262.0,54.6784,54.7824,54.6697,54.7304,6262.0
2021-04-23 11:35:00,63.13,63.15,63.06,63.09,2863.0,54.7478,54.7651,54.6871,54.7131,2863.0
2021-04-23 11:40:00,63.1,63.13,63.06,63.13,6217.0,54.7217,54.7478,54.6871,54.7478,6217.0
2021-04-23 11:45:00,63.12,63.12,63.06,63.08,5348.0,54.7391,54.7391,54.6871,54.7044,5348.0
2021-04-23 11:50:00,63.07,63.09,63.04,63.06,6167.0,54.6957,54.7131,54.6697,54.6871,6167.0
2021-04-23 11:55:00,63.08,63.13,63.06,63.1,4682.0,54.7044,54.7478,54.6871,54.7217,4682.0
2021-04-23 12:00:00,63.11,63.17,63.1,63.15,4133.0,54.7304,54.7824,54.7217,54.7651,4133.0
2021-04-23 12:05:00,63.15,63.18,63.12,63.12,7222.0,54.7651,54.7911,54.7391,54.7391,7222.0
2021-04-23 12:10:00,63.11,63.13,63.09,63.1,2213.0,54.7304,54.7478,54.7131,54.7217,2213.0
2021-04-23 12:15:00,63.11,63.15,63.11,63.12,5704.0,54.7304,54.7651,54.7304,54.7391,5704.0
2021-04-23 12:20:00,63.12,63.16,63.12,63.15,4832.0,54.7391,54.7738,54.7391,54.7651,4832.0
2021-04-23 12:25:00,63.15,63.2,63.14,63.16,6937.0,54.7651,54.8085,54.7564,54.7738,6937.0
2021-04-23 12:30:00,63.15,63.16,63.12,63.13,3627.0,54.7651,54.7738,54.7391,54.7478,3627.0
2021-04-23 12:35:00,63.13,63.15,63.12,63.14,3108.0,54.7478,54.7651,54.7391,54.7564,3108.0
2021-04-23 12:40:00,63.14,63.14,63.07,63.11,3234.0,54.7564,54.7564,54.6957,54.7304,3234.0
2021-04-23 12:45:00,63.09,63.15,63.09,63.14,5854.0,54.7131,54.7651,54.7131,54.7564,5854.0
2021-04-23 12:50:00,63.13,63.17,63.13,63.16,4773.0,54.7478,54.7824,54.7478,54.7738,4773.0
2021-04-23 12:55:00,63.16,63.16,63.08,63.1,6232.0,54.7738,54.7738,54.7044,54.7217,6232.0
2021-04-23 13:00:00,63.09,63.12,63.09,63.11,2889.0,54.7131,54.7391,54.7131,54.7304,2889.0
2021-04-23 13:05:00,63.11,63.12,63.07,63.12,17742.0,54.7304,54.7391,54.6957,54.7391,17742.0
2021-04-23 13:10:00,63.12,63.13,63.08,63.1,20762.0,54.7391,54.7478,54.7044,54.7217,20762.0
2021-04-23 13:15:00,63.09,63.11,63.06,63.09,7374.0,54.7131,54.7304,54.6871,54.7131,7374.0
2021-04-23 13:20:00,63.1,63.1,63.07,63.08,10456.0,54.7217,54.7217,54.6957,54.7044,10456.0
2021-04-23 13:25:00,63.07,63.08,63.03,63.07,4611.0,54.6957,54.7044,54.661,54.6957,4611.0
2021-04-23 13:30:00,63.07,63.09,63.04,63.05,11662.0,54.6957,54.7131,54.6697,54.6784,11662.0
2021-04-23 13:35:00,63.05,63.06,62.98,63.01,26645.0,54.6784,54.6871,54.6177,54.6437,26645.0
2021-04-23 13:40:00,63.02,63.08,63.02,63.06,15244.0,54.6524,54.7044,54.6524,54.6871,15244.0
2021-04-23 13:45:00,63.06,63.06,63.02,63.05,15831.0,54.6871,54.6871,54.6524,54.6784,15831.0
2021-04-23 13:50:00,63.05,63.06,63.01,63.05,11428.0,54.6784,54.6871,54.6437,54.6784,11428.0
2021-04-23 13:55:00,63.09,63.13,63.08,63.08,21116.0,54.7131,54.7478,54.7044,54.7044,21116.0
2021-04-23 14:00:00,63.07,63.08,63.03,63.05,14167.0,54.6957,54.7044,54.661,54.6784,14167.0
2021-04-23 14:05:00,63.05,63.19,63.05,63.19,27543.0,54.6784,54.7998,54.6784,54.7998,27543.0
2021-04-23 14:10:00,63.2,63.22,63.17,63.17,4186.0,54.8085,54.8258,54.7824,54.7824,4186.0
2021-04-23 14:15:00,63.16,63.24,63.16,63.24,5109.0,54.7738,54.8432,54.7738,54.8432,5109.0
2021-04-23 14:20:00,63.23,63.23,63.17,63.21,6941.0,54.8345,54.8345,54.7824,54.8171,6941.0
2021-04-23 14:25:00,63.19,63.2,63.1,63.1,20795.0,54.7998,54.8085,54.7217,54.7217,20795.0
2021-04-23 14:30:00,63.1,63.1,63.04,63.04,3152.0,54.7217,54.7217,54.6697,54.6697,3152.0
2021-04-23 14:35:00,63.01,63.04,62.99,63.0,4602.0,54.6437,54.6697,54.6263,54.635,4602.0
2021-04-23 14:40:00,63.0,63.01,62.97,63.0,4941.0,54.635,54.6437,54.609,54.635,4941.0
2021-04-23 14:45:00,62.98,62.99,62.95,62.97,4197.0,54.6177,54.6263,54.5917,54.609,4197.0
2021-04-23 14:50:00,62.96,63.0,62.94,63.0,4235.0,54.6003,54.635,54.583,54.635,4235.0
2021-04-23 14:55:00,62.99,63.03,62.98,63.0,6159.0,54.6263,54.661,54.6177,54.635,6159.0
2021-04-23 15:00:00,63.02,63.02,62.97,63.01,36292.0,54.6524,54.6524,54.609,54.6437,36292.0
2021-04-23 15:05:00,63.01,63.07,63.0,63.06,31307.0,54.6437,54.6957,54.635,54.6871,31307.0
2021-04-23 15:10:00,63.04,63.13,63.04,63.11,13478.0,54.6697,54.7478,54.6697,54.7304,13478.0
2021-04-23 15:15:00,63.12,63.12,63.06,63.06,3880.0,54.7391,54.7391,54.6871,54.6871,3880.0
2021-04-23 15:20:00,63.07,63.08,63.04,63.08,6363.0,54.6957,54.7044,54.6697,54.7044,6363.0
2021-04-23 15:25:00,63.08,63.12,63.07,63.12,6555.0,54.7044,54.7391,54.6957,54.7391,6555.0
2021-04-23 15:30:00,63.12,63.16,63.1,63.15,12250.0,54.7391,54.7738,54.7217,54.7651,12250.0
2021-04-23 15:35:00,63.16,63.18,63.11,63.14,12225.0,54.7738,54.7911,54.7304,54.7564,12225.0
2021-04-23 15:40:00,63.14,63.15,63.06,63.07,7044.0,54.7564,54.7651,54.6871,54.6957,7044.0
2021-04-23 15:45:00,63.07,63.15,63.02,63.15,32007.0,54.6957,54.7651,54.6524,54.7651,32007.0
2021-04-23 15:50:00,63.15,63.18,62.95,62.97,38288.0,54.7651,54.7911,54.5917,54.609,38288.0
2021-04-23 15:55:00,62.96,62.96,62.88,62.92,81906.0,54.6003,54.6003,54.531,54.5656,81906.0
2021-04-26 09:30:00,62.89,62.89,62.53,62.61,49901.0,54.5396,54.5396,54.2274,54.2968,49901.0
2021-04-26 09:35:00,62.65,62.73,62.59,62.65,10032.0,54.3315,54.4009,54.2795,54.3315,10032.0
2021-04-26 09:40:00,62.61,62.66,62.55,62.59,15446.0,54.2968,54.3402,54.2448,54.2795,15446.0
2021-04-26 09:45:00,62.62,62.64,62.5,62.57,16438.0,54.3055,54.3228,54.2014,54.2621,16438.0
2021-04-26 09:50:00,62.59,62.66,62.54,62.59,5127.0,54.2795,54.3402,54.2361,54.2795,5127.0
2021-04-26 09:55:00,62.59,62.61,62.51,62.57,11903.0,54.2795,54.2968,54.2101,54.2621,11903.0
2021-04-26 10:00:00,62.55,62.58,62.43,62.5,15635.0,54.2448,54.2708,54.1407,54.2014,15635.0
2021-04-26 10:05:00,62.49,62.51,62.37,62.38,7724.0,54.1927,54.2101,54.0887,54.0973,7724.0
2021-04-26 10:10:00,62.4,62.45,62.38,62.41,5531.0,54.1147,54.158,54.0973,54.1234,5531.0
2021-04-26 10:15:00,62.42,62.43,62.33,62.34,8648.0,54.132,54.1407,54.054,54.0627,8648.0
2021-04-26 10:20:00,62.33,62.41,62.33,62.39,11623.0,54.054,54.1234,54.054,54.106,11623.0
2021-04-26 10:25:00,62.38,62.39,62.31,62.33,9120.0,54.0973,54.106,54.0366,54.054,9120.0
2021-04-26 10:30:00,62.33,62.41,62.33,62.4,10398.0,54.054,54.1234,54.054,54.1147,10398.0
2021-04-26 10:35:00,62.39,62.39,62.32,62.37,8646.0,54.106,54.106,54.0453,54.0887,8646.0
2021-04-26 10:40:00,62.37,62.4,62.35,62.4,6068.0,54.0887,54.1147,54.0713,54.1147,6068.0
2021-04-26 10:45:00,62.4,62.48,62.4,62.48,16119.0,54.1147,54.1841,54.1147,54.1841,16119.0
2021-04-26 10:50:00,62.51,62.62,62.51,62.62,8268.0,54.2101,54.3055,54.2101,54.3055,8268.0
2021-04-26 10:55:00,62.61,62.61,62.54,62.54,5392.0,54.2968,54.2968,54.2361,54.2361,5392.0
2021-04-26 11:00:00,62.54,62.54,62.44,62.44,3517.0,54.2361,54.2361,54.1494,54.1494,3517.0
2021-04-26 11:05:00,62.44,62.49,62.43,62.46,9391.0,54.1494,54.1927,54.1407,54.1667,9391.0
2021-04-26 11:10:00,62.46,62.46,62.35,62.42,9052.0,54.1667,54.1667,54.0713,54.132,9052.0
2021-04-26 11:15:00,62.42,62.42,62.33,62.38,2778.0,54.132,54.132,54.054,54.0973,2778.0
2021-04-26 11:20:00,62.41,62.44,62.39,62.41,5189.0,54.1234,54.1494,54.106,54.1234,5189.0
2021-04-26 11:25:00,62.4,62.45,62.35,62.45,4082.0,54.1147,54.158,54.0713,54.158,4082.0
2021-04-26 11:30:00,62.44,62.46,62.44,62.45,5302.0,54.1494,54.1667,54.1494,54.158,5302.0
2021-04-26 11:35:00,62.41,62.45,62.4,62.41,4546.0,54.1234,54.158,54.1147,54.1234,4546.0
2021-04-26 11:40:00,62.41,62.43,62.38,62.41,4647.0,54.1234,54.1407,54.0973,54.1234,4647.0
2021-04-26 11:45:00,62.41,62.46,62.39,62.44,3899.0,54.1234,54.1667,54.106,54.1494,3899.0
2021-04-26 11:50:00,62.43,62.47,62.42,62.46,3399.0,54.1407,54.1754,54.132,54.1667,3399.0
2021-04-26 11:55:00,62.45,62.5,62.44,62.46,2528.0,54.158,54.2014,54.1494,54.1667,2528.0
2021-04-26 12:00:00,62.48,62.5,62.41,62.5,6207.0,54.1841,54.2014,54.1234,54.2014,6207.0
2021-04-26 12:05:00,62.5,62.52,62.47,62.51,4703.0,54.2014,54.2188,54.1754,54.2101,4703.0
2021-04-26 12:10:00,62.51,62.52,62.49,62.52,1922.0,54.2101,54.2188,54.1927,54.2188,1922.0
2021-04-26 12:15:00,62.5,62.5,62.44,62.44,2283.0,54.2014,54.2014,54.1494,54.1494,2283.0
2021-04-26 12:20:00,62.45,62.48,62.45,62.46,1938.0,54.158,54.1841,54.158,54.1667,1938.0
2021-04-26 12:25:00,62.45,62.45,62.37,62.37,3257.0,54.158,54.158,54.0887,54.0887,3257.0
2021-04-26 12:30:00,62.38,62.42,62.38,62.4,4293.0,54.0973,54.132,54.0973,54.1147,4293.0
2021-04-26 12:35:00,62.4,62.41,62.39,62.39,2944.0,54.1147,54.1234,54.106,54.106,2944.0
2021-04-26 12:40:00,62.39,62.43,62.38,62.43,2360.0,54.106,54.1407,54.0973,54.1407,2360.0
2021-04-26 12:45:00,62.43,62.43,62.37,62.38,3693.0,54.1407,54.1407,54.0887,54.0973,3693.0
2021-04-26 12:50:00,62.39,62.41,62.38,62.4,4091.0,54.106,54.1234,54.0973,54.1147,4091.0
2021-04-26 12:55:00,62.4,62.4,62.35,62.36,3170.0,54.1147,54.1147,54.0713,54.08,3170.0
2021-04-26 13:00:00,62.38,62.4,62.36,62.4,2269.0,54.0973,54.1147,54.08,54.1147,2269.0
2021-04-26 13:05:00,62.39,62.41,62.38,62.4,3810.0,54.106,54.1234,54.0973,54.1147,3810.0
2021-04-26 13:10:00,62.4,62.42,62.39,62.4,1825.0,54.1147,54.132,54.106,54.1147,1825.0
2021-04-26 13:15:00,62.39,62.41,62.37,62.37,4153.0,54.106,54.1234,54.0887,54.0887,4153.0
2021-04-26 13:20:00,62.38,62.43,62.37,62.42,3080.0,54.0973,54.1407,54.0887,54.132,3080.0
2021-04-26 13:25:00,62.42,62.42,62.37,62.39,18406.0,54.132,54.132,54.0887,54.106,18406.0
2021-04-26 13:30:00,62.4,62.4,62.29,62.29,11487.0,54.1147,54.1147,54.0193,54.0193,11487.0
2021-04-26 13:35:00,62.29,62.35,62.28,62.33,7789.0,54.0193,54.0713,54.0106,54.054,7789.0
2021-04-26 13:40:00,62.32,62.33,62.3,62.33,6069.0,54.0453,54.054,54.028,54.054,6069.0
2021-04-26 13:45:00,62.32,62.32,62.29,62.3,6185.0,54.0453,54.0453,54.0193,54.028,6185.0
2021-04-26 13:50:00,62.28,62.31,62.28,62.3,1126.0,54.0106,54.0366,54.0106,54.028,1126.0
2021-04-26 13:55:00,62.31,62.34,62.31,62.34,3053.0,54.0366,54.0627,54.0366,54.0627,3053.0
2021-04-26 14:00:00,62.33,62.35,62.29,62.32,4313.0,54.054,54.0713,54.0193,54.0453,4313.0
2021-04-26 14:05:00,62.31,62.34,62.31,62.31,2600.0,54.0366,54.0627,54.0366,54.0366,2600.0
2021-04-26 14:10:00,62.3,62.31,62.27,62.3,4531.0,54.028,54.0366,54.0019,54.028,4531.0
2021-04-26 14:15:00,62.31,62.33,62.28,62.32,4196.0,54.0366,54.054,54.0106,54.0453,4196.0
2021-04-26 14:20:00,62.32,62.35,62.32,62.35,3511.0,54.0453,54.0713,54.0453,54.0713,3511.0
2021-04-26 14:25:00,62.34,62.35,62.32,62.34,5012.0,54.0627,54.0713,54.0453,54.0627,5012.0
2021-04-26 14:30:00,62.35,62.41,62.35,62.38,2800.0,54.0713,54.1234,54.0713,54.0973,2800.0
2021-04-26 14:35:00,62.38,62.41,62.38,62.39,5568.0,54.0973,54.1234,54.0973,54.106,5568.0
2021-04-26 14:40:00,62.39,62.43,62.37,62.4,9448.0,54.106,54.1407,54.0887,54.1147,9448.0
2021-04-26 14:45:00,62.4,62.43,62.4,62.42,5177.0,54.1147,54.1407,54.1147,54.132,5177.0
2021-04-26 14:50:00,62.42,62.43,62.4,62.41,5468.0,54.132,54.1407,54.1147,54.1234,5468.0
2021-04-26 14:55:00,62.42,62.44,62.4,62.41,5089.0,54.132,54.1494,54.1147,54.1234,5089.0
2021-04-26 15:00:00,62.41,62.42,62.37,62.39,10543.0,54.1234,54.132,54.0887,54.106,10543.0
2021-04-26 15:05:00,62.38,62.41,62.33,62.39,10452.0,54.0973,54.1234,54.054,54.106,10452.0
2021-04-26 15:10:00,62.4,62.41,62.37,62.4,8061.0,54.1147,54.1234,54.0887,54.1147,8061.0
2021-04-26 15:15:00,62.4,62.42,62.38,62.41,22201.0,54.1147,54.132,54.0973,54.1234,22201.0
2021-04-26 15:20:00,62.41,62.42,62.35,62.35,12993.0,54.1234,54.132,54.0713,54.0713,12993.0
2021-04-26 15:25:00,62.36,62.36,62.21,62.22,25687.0,54.08,54.08,53.9499,53.9586,25687.0
2021-04-26 15:30:00,62.21,62.23,62.16,62.22,48262.0,53.9499,53.9673,53.9066,53.9586,48262.0
2021-04-26 15:35:00,62.22,62.25,62.18,62.19,27323.0,53.9586,53.9846,53.9239,53.9326,27323.0
2021-04-26 15:40:00,62.19,62.23,62.18,62.23,32719.0,53.9326,53.9673,53.9239,53.9673,32719.0
2021-04-26 15:45:00,62.22,62.23,62.12,62.12,62497.0,53.9586,53.9673,53.8719,53.8719,62497.0
2021-04-26 15:50:00,62.12,62.2,62.11,62.2,78533.0,53.8719,53.9412,53.8632,53.9412,78533.0
2021-04-26 15:55:00,62.19,62.2,62.11,62.15,200615.0,53.9326,53.9412,53.8632,53.8979,200615.0
2021-04-27 09:30:00,62.15,62.15,61.77,61.85,38095.0,53.8979,53.8979,53.5683,53.6377,38095.0
2021-04-27 09:35:00,61.87,61.99,61.84,61.91,17811.0,53.6551,53.7591,53.629,53.6897,17811.0
2021-04-27 09:40:00,61.91,62.11,61.88,62.04,15792.0,53.6897,53.8632,53.6637,53.8025,15792.0
2021-04-27 09:45:00,62.07,62.21,62.07,62.19,36194.0,53.8285,53.9499,53.8285,53.9326,36194.0
2021-04-27 09:50:00,62.18,62.24,62.12,62.15,10612.0,53.9239,53.9759,53.8719,53.8979,10612.0
2021-04-27 09:55:00,62.15,62.18,62.09,62.12,7990.0,53.8979,53.9239,53.8458,53.8719,7990.0
2021-04-27 10:00:00,62.12,62.32,62.11,62.16,11916.0,53.8719,54.0453,53.8632,53.9066,11916.0
2021-04-27 10:05:00,62.16,62.18,62.08,62.09,11690.0,53.9066,53.9239,53.8372,53.8458,11690.0
2021-04-27 10:10:00,62.08,62.17,62.08,62.13,6698.0,53.8372,53.9152,53.8372,53.8805,6698.0
2021-04-27 10:15:00,62.12,62.19,62.04,62.12,63368.0,53.8719,53.9326,53.8025,53.8719,63368.0
2021-04-27 10:20:00,62.13,62.14,61.99,62.02,8111.0,53.8805,53.8892,53.7591,53.7851,8111.0
2021-04-27 10:25:00,62.03,62.1,62.02,62.09,11388.0,53.7938,53.8545,53.7851,53.8458,11388.0
2021-04-27 10:30:00,62.09,62.14,62.08,62.11,51738.0,53.8458,53.8892,53.8372,53.8632,51738.0
2021-04-27 10:35:00,62.13,62.38,62.13,62.28,102580.0,53.8805,54.0973,53.8805,54.0106,102580.0
2021-04-27 10:40:00,62.28,62.37,62.25,62.27,12875.0,54.0106,54.0887,53.9846,54.0019,12875.0
2021-04-27 10:45:00,62.28,62.44,62.28,62.4,34208.0,54.0106,54.1494,54.0106,54.1147,34208.0
2021-04-27 10:50:00,62.4,62.53,62.32,62.46,20316.0,54.1147,54.2274,54.0453,54.1667,20316.0
2021-04-27 10:55:00,62.47,62.47,62.35,62.42,6542.0,54.1754,54.1754,54.0713,54.132,6542.0
2021-04-27 11:00:00,62.39,62.42,62.33,62.35,4815.0,54.106,54.132,54.054,54.0713,4815.0
2021-04-27 11:05:00,62.37,62.41,62.34,62.41,5442.0,54.0887,54.1234,54.0627,54.1234,5442.0
2021-04-27 11:10:00,62.41,62.41,62.32,62.32,5325.0,54.1234,54.1234,54.0453,54.0453,5325.0
2021-04-27 11:15:00,62.33,62.42,62.31,62.37,16348.0,54.054,54.132,54.0366,54.0887,16348.0
2021-04-27 11:20:00,62.37,62.45,62.37,62.45,29936.0,54.0887,54.158,54.0887,54.158,29936.0
2021-04-27 11:25:00,62.42,62.43,62.36,62.37,37231.0,54.132,54.1407,54.08,54.0887,37231.0
2021-04-27 11:30:00,62.37,62.41,62.33,62.36,5070.0,54.0887,54.1234,54.054,54.08,5070.0
2021-04-27 11:35:00,62.37,62.39,62.34,62.38,3646.0,54.0887,54.106,54.0627,54.0973,3646.0
2021-04-27 11:40:00,62.39,62.45,62.38,62.44,10335.0,54.106,54.158,54.0973,54.1494,10335.0
2021-04-27 11:45:00,62.45,62.45,62.4,62.44,6920.0,54.158,54.158,54.1147,54.1494,6920.0
2021-04-27 11:50:00,62.44,62.46,62.41,62.45,6083.0,54.1494,54.1667,54.1234,54.158,6083.0
2021-04-27 11:55:00,62.48,62.51,62.45,62.49,14599.0,54.1841,54.2101,54.158,54.1927,14599.0
2021-04-27 12:00:00,62.47,62.47,62.4,62.41,6670.0,54.1754,54.1754,54.1147,54.1234,6670.0
2021-04-27 12:05:00,62.4,62.46,62.39,62.45,8346.0,54.1147,54.1667,54.106,54.158,8346.0
2021-04-27 12:10:00,62.45,62.45,62.38,62.4,9911.0,54.158,54.158,54.0973,54.1147,9911.0
2021-04-27 12:15:00,62.4,62.41,62.38,62.38,4675.0,54.1147,54.1234,54.0973,54.0973,4675.0
2021-04-27 12:20:00,62.4,62.51,62.4,62.48,25425.0,54.1147,54.2101,54.1147,54.1841,25425.0
2021-04-27 12:25:00,62.49,62.57,62.47,62.57,7253.0,54.1927,54.2621,54.1754,54.2621,7253.0
2021-04-27 12:30:00,62.57,62.59,62.52,62.53,8169.0,54.2621,54.2795,54.2188,54.2274,8169.0
2021-04-27 12:35:00,62.54,62.56,62.51,62.52,12764.0,54.2361,54.2534,54.2101,54.2188,12764.0
2021-04-27 12:40:00,62.52,62.53,62.45,62.49,14172.0,54.2188,54.2274,54.158,54.1927,14172.0
2021-04-27 12:45:00,62.48,62.5,62.41,62.43,7508.0,54.1841,54.2014,54.1234,54.1407,7508.0
2021-04-27 12:50:00,62.44,62.47,62.41,62.47,9882.0,54.1494,54.1754,54.1234,54.1754,9882.0
2021-04-27 12:55:00,62.46,62.49,62.43,62.48,9920.0,54.1667,54.1927,54.1407,54.1841,9920.0
2021-04-27 13:00:00,62.47,62.47,62.39,62.41,7639.0,54.1754,54.1754,54.106,54.1234,7639.0
2021-04-27 13:05:00,62.42,62.46,62.41,62.42,14798.0,54.132,54.1667,54.1234,54.132,14798.0
2021-04-27 13:10:00,62.41,62.46,62.41,62.42,8897.0,54.1234,54.1667,54.1234,54.132,8897.0
2021-04-27 13:15:00,62.42,62.44,62.36,62.37,14181.0,54.132,54.1494,54.08,54.0887,14181.0
2021-04-27 13:20:00,62.37,62.38,62.32,62.36,15902.0,54.0887,54.0973,54.0453,54.08,15902.0
2021-04-27 13:25:00,62.35,62.38,62.33,62.36,8282.0,54.0713,54.0973,54.054,54.08,8282.0
2021-04-27 13:30:00,62.36,62.41,62.33,62.36,11879.0,54.08,54.1234,54.054,54.08,11879.0
2021-04-27 13:35:00,62.37,62.37,62.34,62.35,4600.0,54.0887,54.0887,54.0627,54.0713,4600.0
2021-04-27 13:40:00,62.34,62.38,62.33,62.35,5871.0,54.0627,54.0973,54.054,54.0713,5871.0
2021-04-27 13:45:00,62.35,62.37,62.32,62.36,8252.0,54.0713,54.0887,54.0453,54.08,8252.0
2021-04-27 13:50:00,62.37,62.37,62.3,62.3,5186.0,54.0887,54.0887,54.028,54.028,5186.0
2021-04-27 13:55:00,62.3,62.4,62.3,62.39,32024.0,54.028,54.1147,54.028,54.106,32024.0
2021-04-27 14:00:00,62.37,62.39,62.3,62.31,6929.0,54.0887,54.106,54.028,54.0366,6929.0
2021-04-27 14:05:00,62.29,62.34,62.28,62.34,8650.0,54.0193,54.0627,54.0106,54.0627,8650.0
2021-04-27 14:10:00,62.34,62.35,62.29,62.3,3854.0,54.0627,54.0713,54.0193,54.028,3854.0
2021-04-27 14:15:00,62.31,62.33,62.29,62.32,7652.0,54.0366,54.054,54.0193,54.0453,7652.0
2021-04-27 14:20:00,62.33,62.35,62.22,62.23,7842.0,54.054,54.0713,53.9586,53.9673,7842.0
2021-04-27 14:25:00,62.23,62.27,62.18,62.18,11406.0,53.9673,54.0019,53.9239,53.9239,11406.0
2021-04-27 14:30:00,62.2,62.24,62.16,62.22,32440.0,53.9412,53.9759,53.9066,53.9586,32440.0
2021-04-27 14:35:00,62.22,62.22,62.13,62.15,19769.0,53.9586,53.9586,53.8805,53.8979,19769.0
2021-04-27 14:40:00,62.17,62.17,62.08,62.1,24279.0,53.9152,53.9152,53.8372,53.8545,24279.0
2021-04-27 14:45:00,62.1,62.11,62.04,62.07,15240.0,53.8545,53.8632,53.8025,53.8285,15240.0
2021-04-27 14:50:00,62.07,62.12,62.03,62.09,20340.0,53.8285,53.8719,53.7938,53.8458,20340.0
2021-04-27 14:55:00,62.11,62.14,62.07,62.09,15214.0,53.8632,53.8892,53.8285,53.8458,15214.0
2021-04-27 15:00:00,62.09,62.1,62.04,62.07,8465.0,53.8458,53.8545,53.8025,53.8285,8465.0
2021-04-27 15:05:00,62.07,62.07,62.01,62.02,9156.0,53.8285,53.8285,53.7765,53.7851,9156.0
2021-04-27 15:10:00,62.02,62.07,62.01,62.07,10368.0,53.7851,53.8285,53.7765,53.8285,10368.0
2021-04-27 15:15:00,62.06,62.08,62.03,62.06,15496.0,53.8198,53.8372,53.7938,53.8198,15496.0
2021-04-27 15:20:00,62.05,62.06,62.01,62.05,17023.0,53.8112,53.8198,53.7765,53.8112,17023.0
2021-04-27 15:25:00,62.05,62.08,62.0,62.02,10047.0,53.8112,53.8372,53.7678,53.7851,10047.0
2021-04-27 15:30:00,62.02,62.02,61.96,62.0,16703.0,53.7851,53.7851,53.7331,53.7678,16703.0
2021-04-27 15:35:00,62.0,62.03,61.97,62.01,23344.0,53.7678,53.7938,53.7418,53.7765,23344.0
2021-04-27 15:40:00,62.01,62.05,61.96,61.99,26568.0,53.7765,53.8112,53.7331,53.7591,26568.0
2021-04-27 15:45:00,61.99,62.01,61.93,62.0,33668.0,53.7591,53.7765,53.7071,53.7678,33668.0
2021-04-27 15:50:00,62.0,62.05,61.96,62.04,55034.0,53.7678,53.8112,53.7331,53.8025,55034.0
2021-04-27 15:55:00,62.04,62.18,62.01,62.1,189234.0,53.8025,53.9239,53.7765,53.8545,189234.0
2021-04-28 09:30:00,62.35,62.7,62.26,62.54,29523.0,54.0713,54.3749,53.9933,54.2361,29523.0
2021-04-28 09:35:00,62.46,62.46,62.33,62.38,4021.0,54.1667,54.1667,54.054,54.0973,4021.0
2021-04-28 09:40:00,62.39,62.39,62.26,62.33,6193.0,54.106,54.106,53.9933,54.054,6193.0
2021-04-28 09:45:00,62.32,62.42,62.25,62.31,5318.0,54.0453,54.132,53.9846,54.0366,5318.0
2021-04-28 09:50:00,62.33,62.34,62.21,62.22,3964.0,54.054,54.0627,53.9499,53.9586,3964.0
2021-04-28 09:55:00,62.22,62.25,62.13,62.16,5740.0,53.9586,53.9846,53.8805,53.9066,5740.0
2021-04-28 10:00:00,62.14,62.24,62.12,62.13,5062.0,53.8892,53.9759,53.8719,53.8805,5062.0
2021-04-28 10:05:00,62.11,62.11,62.02,62.05,4330.0,53.8632,53.8632,53.7851,53.8112,4330.0
2021-04-28 10:10:00,62.07,62.12,62.04,62.12,4533.0,53.8285,53.8719,53.8025,53.8719,4533.0
2021-04-28 10:15:00,62.1,62.1,62.02,62.02,4173.0,53.8545,53.8545,53.7851,53.7851,4173.0
2021-04-28 10:20:00,62.01,62.11,62.0,62.01,5688.0,53.7765,53.8632,53.7678,53.7765,5688.0
2021-04-28 10:25:00,62.04,62.15,62.04,62.1,6352.0,53.8025,53.8979,53.8025,53.8545,6352.0
2021-04-28 10:30:00,62.1,62.15,62.1,62.15,3445.0,53.8545,53.8979,53.8545,53.8979,3445.0
2021-04-28 10:35:00,62.17,62.33,62.16,62.32,10472.0,53.9152,54.054,53.9066,54.0453,10472.0
2021-04-28 10:40:00,62.32,62.34,62.23,62.26,7779.0,54.0453,54.0627,53.9673,53.9933,7779.0
2021-04-28 10:45:00,62.29,62.36,62.26,62.35,9828.0,54.0193,54.08,53.9933,54.0713,9828.0
2021-04-28 10:50:00,62.33,62.33,62.15,62.16,5257.0,54.054,54.054,53.8979,53.9066,5257.0
2021-04-28 10:55:00,62.14,62.19,62.14,62.19,4030.0,53.8892,53.9326,53.8892,53.9326,4030.0
2021-04-28 11:00:00,62.17,62.24,62.13,62.24,6332.0,53.9152,53.9759,53.8805,53.9759,6332.0
2021-04-28 11:05:00,62.28,62.38,62.25,62.38,6552.0,54.0106,54.0973,53.9846,54.0973,6552.0
2021-04-28 11:10:00,62.39,62.44,62.37,62.42,9130.0,54.106,54.1494,54.0887,54.132,9130.0
2021-04-28 11:15:00,62.41,62.44,62.37,62.38,8758.0,54.1234,54.1494,54.0887,54.0973,8758.0
2021-04-28 11:20:00,62.38,62.43,62.38,62.42,8486.0,54.0973,54.1407,54.0973,54.132,8486.0
2021-04-28 11:25:00,62.42,62.49,62.41,62.48,12711.0,54.132,54.1927,54.1234,54.1841,12711.0
2021-04-28 11:30:00,62.46,62.46,62.39,62.42,7474.0,54.1667,54.1667,54.106,54.132,7474.0
2021-04-28 11:35:00,62.43,62.43,62.33,62.34,7667.0,54.1407,54.1407,54.054,54.0627,7667.0
2021-04-28 11:40:00,62.35,62.38,62.32,62.38,4846.0,54.0713,54.0973,54.0453,54.0973,4846.0
2021-04-28 11:45:00,62.38,62.46,62.38,62.44,3695.0,54.0973,54.1667,54.0973,54.1494,3695.0
2021-04-28 11:50:00,62.45,62.47,62.36,62.36,3303.0,54.158,54.1754,54.08,54.08,3303.0
2021-04-28 11:55:00,62.36,62.39,62.34,62.34,8452.0,54.08,54.106,54.0627,54.0627,8452.0
2021-04-28 12:00:00,62.35,62.41,62.34,62.39,10110.0,54.0713,54.1234,54.0627,54.106,10110.0
2021-04-28 12:05:00,62.39,62.44,62.39,62.44,5851.0,54.106,54.1494,54.106,54.1494,5851.0
2021-04-28 12:10:00,62.44,62.46,62.41,62.45,4918.0,54.1494,54.1667,54.1234,54.158,4918.0
2021-04-28 12:15:00,62.45,62.46,62.4,62.44,10385.0,54.158,54.1667,54.1147,54.1494,10385.0
2021-04-28 12:20:00,62.45,62.53,62.41,62.44,9835.0,54.158,54.2274,54.1234,54.1494,9835.0
2021-04-28 12:25:00,62.44,62.46,62.4,62.42,6134.0,54.1494,54.1667,54.1147,54.132,6134.0
2021-04-28 12:30:00,62.41,62.41,62.37,62.37,9480.0,54.1234,54.1234,54.0887,54.0887,9480.0
2021-04-28 12:35:00,62.36,62.38,62.31,62.31,6760.0,54.08,54.0973,54.0366,54.0366,6760.0
2021-04-28 12:40:00,62.31,62.35,62.3,62.33,2960.0,54.0366,54.0713,54.028,54.054,2960.0
2021-04-28 12:45:00,62.34,62.36,62.31,62.31,3374.0,54.0627,54.08,54.0366,54.0366,3374.0
2021-04-28 12:50:00,62.31,62.33,62.3,62.3,3609.0,54.0366,54.054,54.028,54.028,3609.0
2021-04-28 12:55:00,62.32,62.35,62.32,62.34,4287.0,54.0453,54.0713,54.0453,54.0627,4287.0
2021-04-28 13:00:00,62.34,62.36,62.31,62.31,5211.0,54.0627,54.08,54.0366,54.0366,5211.0
2021-04-28 13:05:00,62.32,62.32,62.28,62.29,7747.0,54.0453,54.0453,54.0106,54.0193,7747.0
2021-04-28 13:10:00,62.29,62.35,62.27,62.34,3647.0,54.0193,54.0713,54.0019,54.0627,3647.0
2021-04-28 13:15:00,62.34,62.35,62.32,62.32,2596.0,54.0627,54.0713,54.0453,54.0453,2596.0
2021-04-28 13:20:00,62.31,62.34,62.3,62.33,5323.0,54.0366,54.0627,54.028,54.054,5323.0
2021-04-28 13:25:00,62.34,62.38,62.34,62.37,5921.0,54.0627,54.0973,54.0627,54.0887,5921.0
2021-04-28 13:30:00,62.37,62.37,62.32,62.33,5760.0,54.0887,54.0887,54.0453,54.054,5760.0
2021-04-28 13:35:00,62.34,62.35,62.31,62.35,6568.0,54.0627,54.0713,54.0366,54.0713,6568.0
2021-04-28 13:40:00,62.35,62.35,62.32,62.33,5077.0,54.0713,54.0713,54.0453,54.054,5077.0
2021-04-28 13:45:00,62.32,62.35,62.31,62.35,4937.0,54.0453,54.0713,54.0366,54.0713,4937.0
2021-04-28 13:50:00,62.34,62.39,62.33,62.38,5673.0,54.0627,54.106,54.054,54.0973,5673.0
2021-04-28 13:55:00,62.39,62.39,62.35,62.37,7313.0,54.106,54.106,54.0713,54.0887,7313.0
2021-04-28 14:00:00,62.36,62.4,62.3,62.33,22705.0,54.08,54.1147,54.028,54.054,22705.0
2021-04-28 14:05:00,62.34,62.35,62.31,62.33,4160.0,54.0627,54.0713,54.0366,54.054,4160.0
2021-04-28 14:10:00,62.31,62.36,62.3,62.32,8010.0,54.0366,54.08,54.028,54.0453,8010.0
2021-04-28 14:15:00,62.33,62.38,62.31,62.36,8736.0,54.054,54.0973,54.0366,54.08,8736.0
2021-04-28 14:20:00,62.36,62.43,62.36,62.43,18693.0,54.08,54.1407,54.08,54.1407,18693.0
2021-04-28 14:25:00,62.44,62.49,62.44,62.46,9629.0,54.1494,54.1927,54.1494,54.1667,9629.0
2021-04-28 14:30:00,62.46,62.46,62.4,62.41,8864.0,54.1667,54.1667,54.1147,54.1234,8864.0
2021-04-28 14:35:00,62.42,62.58,62.42,62.58,10043.0,54.132,54.2708,54.132,54.2708,10043.0
2021-04-28 14:40:00,62.6,62.61,62.53,62.53,9267.0,54.2881,54.2968,54.2274,54.2274,9267.0
2021-04-28 14:45:00,62.53,62.56,62.5,62.5,14018.0,54.2274,54.2534,54.2014,54.2014,14018.0
2021-04-28 14:50:00,62.51,62.51,62.47,62.48,5294.0,54.2101,54.2101,54.1754,54.1841,5294.0
2021-04-28 14:55:00,62.48,62.5,62.46,62.48,8644.0,54.1841,54.2014,54.1667,54.1841,8644.0
2021-04-28 15:00:00,62.48,62.5,62.41,62.43,8591.0,54.1841,54.2014,54.1234,54.1407,8591.0
2021-04-28 15:05:00,62.41,62.52,62.39,62.5,7984.0,54.1234,54.2188,54.106,54.2014,7984.0
2021-04-28 15:10:00,62.5,62.5,62.39,62.43,13805.0,54.2014,54.2014,54.106,54.1407,13805.0
2021-04-28 15:15:00,62.44,62.46,62.38,62.45,19258.0,54.1494,54.1667,54.0973,54.158,19258.0
2021-04-28 15:20:00,62.45,62.46,62.44,62.44,14001.0,54.158,54.1667,54.1494,54.1494,14001.0
2021-04-28 15:25:00,62.45,62.45,62.37,62.38,14150.0,54.158,54.158,54.0887,54.0973,14150.0
2021-04-28 15:30:00,62.37,62.4,62.33,62.37,19977.0,54.0887,54.1147,54.054,54.0887,19977.0
2021-04-28 15:35:00,62.38,62.48,62.37,62.43,49508.0,54.0973,54.1841,54.0887,54.1407,49508.0
2021-04-28 15:40:00,62.43,62.45,62.4,62.42,27191.0,54.1407,54.158,54.1147,54.132,27191.0
2021-04-28 15:45:00,62.41,62.47,62.4,62.46,39084.0,54.1234,54.1754,54.1147,54.1667,39084.0
2021-04-28 15:50:00,62.46,62.47,62.39,62.47,67649.0,54.1667,54.1754,54.106,54.1754,67649.0
2021-04-28 15:55:00,62.47,62.53,62.38,62.4,228135.0,54.1754,54.2274,54.0973,54.1147,228135.0
2021-04-29 09:30:00,62.8,63.14,62.71,62.9,62836.0,54.4616,54.7564,54.3835,54.5483,62836.0
2021-04-29 09:35:00,62.91,63.1,62.91,62.99,17139.0,54.557,54.7217,54.557,54.6263,17139.0
2021-04-29 09:40:00,63.0,63.13,62.94,63.13,25957.0,54.635,54.7478,54.583,54.7478,25957.0
2021-04-29 09:45:00,63.11,63.25,63.09,63.24,23496.0,54.7304,54.8518,54.7131,54.8432,23496.0
2021-04-29 09:50:00,63.24,63.24,63.12,63.19,13208.0,54.8432,54.8432,54.7391,54.7998,13208.0
2021-04-29 09:55:00,63.16,63.17,63.06,63.15,26258.0,54.7738,54.7824,54.6871,54.7651,26258.0
2021-04-29 10:00:00,63.16,63.29,63.15,63.29,20980.0,54.7738,54.8865,54.7651,54.8865,20980.0
2021-04-29 10:05:00,63.3,63.35,63.25,63.31,42045.0,54.8952,54.9385,54.8518,54.9039,42045.0
2021-04-29 10:10:00,63.34,63.39,63.28,63.33,10162.0,54.9299,54.9732,54.8778,54.9212,10162.0
2021-04-29 10:15:00,63.34,63.5,63.34,63.42,17865.0,54.9299,55.0686,54.9299,54.9993,17865.0
2021-04-29 10:20:00,63.45,63.46,63.32,63.36,9699.0,55.0253,55.0339,54.9125,54.9472,9699.0
2021-04-29 10:25:00,63.36,63.41,63.34,63.38,8000.0,54.9472,54.9906,54.9299,54.9646,8000.0
2021-04-29 10:30:00,63.38,63.44,63.35,63.43,7420.0,54.9646,55.0166,54.9385,55.0079,7420.0
2021-04-29 10:35:00,63.45,63.49,63.4,63.46,22643.0,55.0253,55.06,54.9819,55.0339,22643.0
2021-04-29 10:40:00,63.48,63.49,63.39,63.4,13005.0,55.0513,55.06,54.9732,54.9819,13005.0
2021-04-29 10:45:00,63.41,63.58,63.41,63.53,23107.0,54.9906,55.138,54.9906,55.0946,23107.0
2021-04-29 10:50:00,63.51,63.58,63.4,63.42,10516.0,55.0773,55.138,54.9819,54.9993,10516.0
2021-04-29 10:55:00,63.4,63.46,63.39,63.41,6786.0,54.9819,55.0339,54.9732,54.9906,6786.0
2021-04-29 11:00:00,63.42,63.43,63.25,63.27,7180.0,54.9993,55.0079,54.8518,54.8692,7180.0
2021-04-29 11:05:00,63.24,63.32,63.23,63.25,9090.0,54.8432,54.9125,54.8345,54.8518,9090.0
2021-04-29 11:10:00,63.26,63.27,63.22,63.22,3500.0,54.8605,54.8692,54.8258,54.8258,3500.0
2021-04-29 11:15:00,63.21,63.26,63.2,63.22,10418.0,54.8171,54.8605,54.8085,54.8258,10418.0
2021-04-29 11:20:00,63.22,63.26,63.2,63.25,5836.0,54.8258,54.8605,54.8085,54.8518,5836.0
2021-04-29 11:25:00,63.26,63.26,63.17,63.22,7129.0,54.8605,54.8605,54.7824,54.8258,7129.0
2021-04-29 11:30:00,63.23,63.23,63.17,63.21,6378.0,54.8345,54.8345,54.7824,54.8171,6378.0
2021-04-29 11:35:00,63.22,63.23,63.19,63.19,4688.0,54.8258,54.8345,54.7998,54.7998,4688.0
2021-04-29 11:40:00,63.18,63.29,63.16,63.28,16416.0,54.7911,54.8865,54.7738,54.8778,16416.0
2021-04-29 11:45:00,63.3,63.3,63.21,63.26,8054.0,54.8952,54.8952,54.8171,54.8605,8054.0
2021-04-29 11:50:00,63.25,63.31,63.25,63.3,4897.0,54.8518,54.9039,54.8518,54.8952,4897.0
2021-04-29 11:55:00,63.29,63.39,63.29,63.37,6574.0,54.8865,54.9732,54.8865,54.9559,6574.0
2021-04-29 12:00:00,63.33,63.41,63.33,63.4,6289.0,54.9212,54.9906,54.9212,54.9819,6289.0
2021-04-29 12:05:00,63.39,63.4,63.3,63.35,10091.0,54.9732,54.9819,54.8952,54.9385,10091.0
2021-04-29 12:10:00,63.36,63.41,63.36,63.4,11537.0,54.9472,54.9906,54.9472,54.9819,11537.0
2021-04-29 12:15:00,63.39,63.41,63.37,63.4,9618.0,54.9732,54.9906,54.9559,54.9819,9618.0
2021-04-29 12:20:00,63.4,63.41,63.34,63.35,3213.0,54.9819,54.9906,54.9299,54.9385,3213.0
2021-04-29 12:25:00,63.35,63.37,63.32,63.37,11660.0,54.9385,54.9559,54.9125,54.9559,11660.0
2021-04-29 12:30:00,63.36,63.43,63.36,63.38,6911.0,54.9472,55.0079,54.9472,54.9646,6911.0
2021-04-29 12:35:00,63.39,63.45,63.39,63.45,6949.0,54.9732,55.0253,54.9732,55.0253,6949.0
2021-04-29 12:40:00,63.44,63.44,63.39,63.42,5262.0,55.0166,55.0166,54.9732,54.9993,5262.0
2021-04-29 12:45:00,63.4,63.41,63.34,63.34,5411.0,54.9819,54.9906,54.9299,54.9299,5411.0
2021-04-29 12:50:00,63.34,63.37,63.32,63.36,5618.0,54.9299,54.9559,54.9125,54.9472,5618.0
2021-04-29 12:55:00,63.36,63.4,63.35,63.38,7653.0,54.9472,54.9819,54.9385,54.9646,7653.0
2021-04-29 13:00:00,63.4,63.45,63.38,63.42,11963.0,54.9819,55.0253,54.9646,54.9993,11963.0
2021-04-29 13:05:00,63.42,63.44,63.4,63.4,16836.0,54.9993,55.0166,54.9819,54.9819,16836.0
2021-04-29 13:10:00,63.39,63.39,63.26,63.28,17394.0,54.9732,54.9732,54.8605,54.8778,17394.0
2021-04-29 13:15:00,63.28,63.32,63.27,63.3,6707.0,54.8778,54.9125,54.8692,54.8952,6707.0
2021-04-29 13:20:00,63.27,63.32,63.27,63.31,3532.0,54.8692,54.9125,54.8692,54.9039,3532.0
2021-04-29 13:25:00,63.33,63.33,63.27,63.29,7822.0,54.9212,54.9212,54.8692,54.8865,7822.0
2021-04-29 13:30:00,63.29,63.3,63.25,63.27,5492.0,54.8865,54.8952,54.8518,54.8692,5492.0
2021-04-29 13:35:00,63.27,63.35,63.27,63.35,16912.0,54.8692,54.9385,54.8692,54.9385,16912.0
2021-04-29 13:40:00,63.36,63.37,63.3,63.31,10906.0,54.9472,54.9559,54.8952,54.9039,10906.0
2021-04-29 13:45:00,63.32,63.34,63.29,63.3,6051.0,54.9125,54.9299,54.8865,54.8952,6051.0
2021-04-29 13:50:00,63.3,63.3,63.26,63.29,6039.0,54.8952,54.8952,54.8605,54.8865,6039.0
2021-04-29 13:55:00,63.28,63.28,63.21,63.21,10702.0,54.8778,54.8778,54.8171,54.8171,10702.0
2021-04-29 14:00:00,63.22,63.27,63.18,63.18,8571.0,54.8258,54.8692,54.7911,54.7911,8571.0
2021-04-29 14:05:00,63.19,63.21,63.16,63.16,6885.0,54.7998,54.8171,54.7738,54.7738,6885.0
2021-04-29 14:10:00,63.16,63.21,63.16,63.19,9617.0,54.7738,54.8171,54.7738,54.7998,9617.0
2021-04-29 14:15:00,63.2,63.27,63.19,63.27,11912.0,54.8085,54.8692,54.7998,54.8692,11912.0
2021-04-29 14:20:00,63.27,63.29,63.2,63.21,11465.0,54.8692,54.8865,54.8085,54.8171,11465.0
2021-04-29 14:25:00,63.21,63.27,63.2,63.27,9216.0,54.8171,54.8692,54.8085,54.8692,9216.0
2021-04-29 14:30:00,63.27,63.29,63.24,63.29,18487.0,54.8692,54.8865,54.8432,54.8865,18487.0
2021-04-29 14:35:00,63.3,63.31,63.28,63.31,6770.0,54.8952,54.9039,54.8778,54.9039,6770.0
2021-04-29 14:40:00,63.31,63.32,63.28,63.31,13883.0,54.9039,54.9125,54.8778,54.9039,13883.0
2021-04-29 14:45:00,63.32,63.36,63.26,63.27,25437.0,54.9125,54.9472,54.8605,54.8692,25437.0
2021-04-29 14:50:00,63.26,63.28,63.23,63.24,9342.0,54.8605,54.8778,54.8345,54.8432,9342.0
2021-04-29 14:55:00,63.24,63.27,63.23,63.23,10611.0,54.8432,54.8692,54.8345,54.8345,10611.0
2021-04-29 15:00:00,63.25,63.28,63.24,63.25,19459.0,54.8518,54.8778,54.8432,54.8518,19459.0
2021-04-29 15:05:00,63.25,63.27,63.22,63.22,15492.0,54.8518,54.8692,54.8258,54.8258,15492.0
2021-04-29 15:10:00,63.22,63.22,63.16,63.21,16663.0,54.8258,54.8258,54.7738,54.8171,16663.0
2021-04-29 15:15:00,63.21,63.24,63.18,63.21,23199.0,54.8171,54.8432,54.7911,54.8171,23199.0
2021-04-29 15:20:00,63.19,63.2,63.15,63.16,15640.0,54.7998,54.8085,54.7651,54.7738,15640.0
2021-04-29 15:25:00,63.17,63.2,63.16,63.18,14571.0,54.7824,54.8085,54.7738,54.7911,14571.0
2021-04-29 15:30:00,63.18,63.21,63.16,63.21,14226.0,54.7911,54.8171,54.7738,54.8171,14226.0
2021-04-29 15:35:00,63.21,63.22,63.14,63.14,19304.0,54.8171,54.8258,54.7564,54.7564,19304.0
2021-04-29 15:40:00,63.14,63.17,63.12,63.16,38479.0,54.7564,54.7824,54.7391,54.7738,38479.0
2021-04-29 15:45:00,63.16,63.27,63.16,63.22,49174.0,54.7738,54.8692,54.7738,54.8258,49174.0
2021-04-29 15:50:00,63.21,63.22,63.15,63.18,64425.0,54.8171,54.8258,54.7651,54.7911,64425.0
2021-04-29 15:55:00,63.17,63.17,63.05,63.09,231187.0,54.7824,54.7824,54.6784,54.7131,231187.0
2021-04-30 09:30:00,63.24,63.3,63.1,63.1,27448.0,54.8432,54.8952,54.7217,54.7217,27448.0
2021-04-30 09:35:00,63.1,63.13,62.95,63.03,6209.0,54.7217,54.7478,54.5917,54.661,6209.0
2021-04-30 09:40:00,63.05,63.07,62.98,63.02,5636.0,54.6784,54.6957,54.6177,54.6524,5636.0
2021-04-30 09:45:00,63.03,63.05,62.96,62.99,10682.0,54.661,54.6784,54.6003,54.6263,10682.0
2021-04-30 09:50:00,62.94,62.98,62.89,62.91,8695.0,54.583,54.6177,54.5396,54.557,8695.0
2021-04-30 09:55:00,62.86,62.87,62.72,62.75,9479.0,54.5136,54.5223,54.3922,54.4182,9479.0
2021-04-30 10:00:00,62.75,62.82,62.74,62.81,5002.0,54.4182,54.4789,54.4095,54.4702,5002.0
2021-04-30 10:05:00,62.8,62.81,62.73,62.8,7251.0,54.4616,54.4702,54.4009,54.4616,7251.0
2021-04-30 10:10:00,62.79,62.79,62.69,62.72,5498.0,54.4529,54.4529,54.3662,54.3922,5498.0
2021-04-30 10:15:00,62.74,62.92,62.73,62.91,6421.0,54.4095,54.5656,54.4009,54.557,6421.0
2021-04-30 10:20:00,62.92,62.93,62.8,62.84,5890.0,54.5656,54.5743,54.4616,54.4963,5890.0
2021-04-30 10:25:00,62.85,62.87,62.78,62.8,12513.0,54.5049,54.5223,54.4442,54.4616,12513.0
2021-04-30 10:30:00,62.81,62.86,62.79,62.79,16596.0,54.4702,54.5136,54.4529,54.4529,16596.0
2021-04-30 10:35:00,62.78,62.82,62.74,62.8,7267.0,54.4442,54.4789,54.4095,54.4616,7267.0
2021-04-30 10:40:00,62.8,62.81,62.75,62.79,13714.0,54.4616,54.4702,54.4182,54.4529,13714.0
2021-04-30 10:45:00,62.77,62.84,62.76,62.83,20093.0,54.4356,54.4963,54.4269,54.4876,20093.0
2021-04-30 10:50:00,62.84,62.98,62.84,62.98,3200.0,54.4963,54.6177,54.4963,54.6177,3200.0
2021-04-30 10:55:00,62.99,63.1,62.97,63.1,15186.0,54.6263,54.7217,54.609,54.7217,15186.0
2021-04-30 11:00:00,63.08,63.08,62.98,63.07,3820.0,54.7044,54.7044,54.6177,54.6957,3820.0
2021-04-30 11:05:00,63.07,63.1,63.03,63.07,6649.0,54.6957,54.7217,54.661,54.6957,6649.0
2021-04-30 11:10:00,63.05,63.05,62.99,63.04,7168.0,54.6784,54.6784,54.6263,54.6697,7168.0
2021-04-30 11:15:00,63.02,63.08,63.0,63.08,2771.0,54.6524,54.7044,54.635,54.7044,2771.0
2021-04-30 11:20:00,63.09,63.1,63.03,63.04,6905.0,54.7131,54.7217,54.661,54.6697,6905.0
2021-04-30 11:25:00,63.04,63.11,63.03,63.07,10241.0,54.6697,54.7304,54.661,54.6957,10241.0
2021-04-30 11:30:00,63.05,63.06,62.95,62.96,5158.0,54.6784,54.6871,54.5917,54.6003,5158.0
2021-04-30 11:35:00,62.97,63.04,62.96,62.98,6960.0,54.609,54.6697,54.6003,54.6177,6960.0
2021-04-30 11:40:00,62.96,63.05,62.96,63.04,7260.0,54.6003,54.6784,54.6003,54.6697,7260.0
2021-04-30 11:45:00,63.03,63.04,63.01,63.04,10231.0,54.661,54.6697,54.6437,54.6697,10231.0
2021-04-30 11:50:00,63.02,63.02,62.96,62.97,8717.0,54.6524,54.6524,54.6003,54.609,8717.0
2021-04-30 11:55:00,62.97,63.02,62.96,63.02,8416.0,54.609,54.6524,54.6003,54.6524,8416.0
2021-04-30 12:00:00,63.02,63.02,62.97,63.0,5146.0,54.6524,54.6524,54.609,54.635,5146.0
2021-04-30 12:05:00,62.99,63.0,62.94,62.99,7000.0,54.6263,54.635,54.583,54.6263,7000.0
2021-04-30 12:10:00,63.0,63.0,62.96,62.98,6302.0,54.635,54.635,54.6003,54.6177,6302.0
2021-04-30 12:15:00,63.0,63.03,62.99,63.03,4248.0,54.635,54.661,54.6263,54.661,4248.0
2021-04-30 12:20:00,63.03,63.09,63.02,63.06,8887.0,54.661,54.7131,54.6524,54.6871,8887.0
2021-04-30 12:25:00,63.07,63.1,63.06,63.09,4154.0,54.6957,54.7217,54.6871,54.7131,4154.0
2021-04-30 12:30:00,63.08,63.1,63.04,63.05,7825.0,54.7044,54.7217,54.6697,54.6784,7825.0
2021-04-30 12:35:00,63.06,63.08,63.01,63.02,4386.0,54.6871,54.7044,54.6437,54.6524,4386.0
2021-04-30 12:40:00,63.02,63.09,63.02,63.06,14995.0,54.6524,54.7131,54.6524,54.6871,14995.0
2021-04-30 12:45:00,63.07,63.08,63.01,63.02,6453.0,54.6957,54.7044,54.6437,54.6524,6453.0
2021-04-30 12:50:00,63.02,63.03,62.97,62.99,4750.0,54.6524,54.661,54.609,54.6263,4750.0
2021-04-30 12:55:00,63.0,63.02,62.97,62.97,7912.0,54.635,54.6524,54.609,54.609,7912.0
2021-04-30 13:00:00,62.97,62.99,62.95,62.96,5710.0,54.609,54.6263,54.5917,54.6003,5710.0
2021-04-30 13:05:00,62.97,62.98,62.92,62.93,6526.0,54.609,54.6177,54.5656,54.5743,6526.0
2021-04-30 13:10:00,62.93,62.94,62.87,62.87,6876.0,54.5743,54.583,54.5223,54.5223,6876.0
2021-04-30 13:15:00,62.89,62.94,62.89,62.93,6366.0,54.5396,54.583,54.5396,54.5743,6366.0
2021-04-30 13:20:00,62.92,62.96,62.92,62.95,6450.0,54.5656,54.6003,54.5656,54.5917,6450.0
2021-04-30 13:25:00,62.96,63.0,62.95,62.98,11145.0,54.6003,54.635,54.5917,54.6177,11145.0
2021-04-30 13:30:00,62.98,63.01,62.95,62.96,8492.0,54.6177,54.6437,54.5917,54.6003,8492.0
2021-04-30 13:35:00,62.96,62.99,62.94,62.99,10159.0,54.6003,54.6263,54.583,54.6263,10159.0
2021-04-30 13:40:00,62.98,62.98,62.95,62.98,9345.0,54.6177,54.6177,54.5917,54.6177,9345.0
2021-04-30 13:45:00,62.97,62.99,62.92,62.94,7100.0,54.609,54.6263,54.5656,54.583,7100.0
2021-04-30 13:50:00,62.93,62.98,62.92,62.92,7733.0,54.5743,54.6177,54.5656,54.5656,7733.0
2021-04-30 13:55:00,62.93,62.94,62.9,62.92,8541.0,54.5743,54.583,54.5483,54.5656,8541.0
2021-04-30 14:00:00,62.92,62.94,62.89,62.89,9741.0,54.5656,54.583,54.5396,54.5396,9741.0
2021-04-30 14:05:00,62.88,62.91,62.86,62.87,7619.0,54.531,54.557,54.5136,54.5223,7619.0
2021-04-30 14:10:00,62.86,62.89,62.85,62.89,7734.0,54.5136,54.5396,54.5049,54.5396,7734.0
2021-04-30 14:15:00,62.9,62.95,62.9,62.94,9306.0,54.5483,54.5917,54.5483,54.583,9306.0
2021-04-30 14:20:00,62.93,62.95,62.9,62.94,13915.0,54.5743,54.5917,54.5483,54.583,13915.0
2021-04-30 14:25:00,62.94,63.0,62.93,62.99,10706.0,54.583,54.635,54.5743,54.6263,10706.0
2021-04-30 14:30:00,62.99,62.99,62.95,62.96,12742.0,54.6263,54.6263,54.5917,54.6003,12742.0
2021-04-30 14:35:00,62.97,63.02,62.96,63.01,12557.0,54.609,54.6524,54.6003,54.6437,12557.0
2021-04-30 14:40:00,63.01,63.03,63.0,63.02,17079.0,54.6437,54.661,54.635,54.6524,17079.0
2021-04-30 14:45:00,63.01,63.01,62.99,63.0,10437.0,54.6437,54.6437,54.6263,54.635,10437.0
2021-04-30 14:50:00,62.99,63.02,62.97,63.01,5516.0,54.6263,54.6524,54.609,54.6437,5516.0
2021-04-30 14:55:00,63.01,63.04,62.96,62.98,11846.0,54.6437,54.6697,54.6003,54.6177,11846.0
2021-04-30 15:00:00,62.98,63.01,62.95,62.95,12660.0,54.6177,54.6437,54.5917,54.5917,12660.0
2021-04-30 15:05:00,62.96,62.97,62.95,62.96,13990.0,54.6003,54.609,54.5917,54.6003,13990.0
2021-04-30 15:10:00,62.96,62.99,62.95,62.98,15360.0,54.6003,54.6263,54.5917,54.6177,15360.0
2021-04-30 15:15:00,62.98,63.02,62.96,63.01,15520.0,54.6177,54.6524,54.6003,54.6437,15520.0
2021-04-30 15:20:00,63.0,63.1,63.0,63.1,33185.0,54.635,54.7217,54.635,54.7217,33185.0
2021-04-30 15:25:00,63.1,63.15,63.09,63.15,18335.0,54.7217,54.7651,54.7131,54.7651,18335.0
2021-04-30 15:30:00,63.15,63.2,63.15,63.16,31112.0,54.7651,54.8085,54.7651,54.7738,31112.0
2021-04-30 15:35:00,63.15,63.16,63.11,63.13,41572.0,54.7651,54.7738,54.7304,54.7478,41572.0
2021-04-30 15:40:00,63.13,63.17,63.1,63.14,49228.0,54.7478,54.7824,54.7217,54.7564,49228.0
2021-04-30 15:45:00,63.13,63.13,63.04,63.12,58382.0,54.7478,54.7478,54.6697,54.7391,58382.0
2021-04-30 15:50:00,63.11,63.22,63.11,63.13,117836.0,54.7304,54.8258,54.7304,54.7478,117836.0
2021-04-30 15:55:00,63.12,63.21,63.08,63.18,263158.0,54.7391,54.8171,54.7044,54.7911,263158.0
2021-05-03 09:30:00,63.24,63.43,63.14,63.37,106870.0,54.8432,55.0079,54.7564,54.9559,106870.0
2021-05-03 09:35:00,63.36,63.43,63.28,63.39,7843.0,54.9472,55.0079,54.8778,54.9732,7843.0
2021-05-03 09:40:00,63.44,63.55,63.41,63.54,10532.0,55.0166,55.112,54.9906,55.1033,10532.0
2021-05-03 09:45:00,63.53,63.75,63.53,63.68,18053.0,55.0946,55.2854,55.0946,55.2247,18053.0
2021-05-03 09:50:00,63.7,63.74,63.55,63.62,12579.0,55.2421,55.2768,55.112,55.1727,12579.0
2021-05-03 09:55:00,63.64,63.75,63.62,63.7,11975.0,55.19,55.2854,55.1727,55.2421,11975.0
2021-05-03 10:00:00,63.7,63.74,63.48,63.51,18819.0,55.2421,55.2768,55.0513,55.0773,18819.0
2021-05-03 10:05:00,63.56,63.62,63.54,63.62,8471.0,55.1207,55.1727,55.1033,55.1727,8471.0
2021-05-03 10:10:00,63.6,63.66,63.59,63.63,13599.0,55.1554,55.2074,55.1467,55.1814,13599.0
2021-05-03 10:15:00,63.66,63.69,63.62,63.63,12624.0,55.2074,55.2334,55.1727,55.1814,12624.0
2021-05-03 10:20:00,63.65,63.7,63.63,63.69,20661.0,55.1987,55.2421,55.1814,55.2334,20661.0
2021-05-03 10:25:00,63.71,63.75,63.67,63.68,21765.0,55.2507,55.2854,55.2161,55.2247,21765.0
2021-05-03 10:30:00,63.68,63.7,63.64,63.68,18124.0,55.2247,55.2421,55.19,55.2247,18124.0
2021-05-03 10:35:00,63.69,63.83,63.68,63.82,9292.0,55.2334,55.3548,55.2247,55.3461,9292.0
2021-05-03 10:40:00,63.83,63.87,63.79,63.82,18617.0,55.3548,55.3895,55.3201,55.3461,18617.0
2021-05-03 10:45:00,63.84,63.88,63.79,63.81,7448.0,55.3635,55.3982,55.3201,55.3375,7448.0
2021-05-03 10:50:00,63.8,63.89,63.74,63.89,8585.0,55.3288,55.4068,55.2768,55.4068,8585.0
2021-05-03 10:55:00,63.89,63.94,63.86,63.93,12317.0,55.4068,55.4502,55.3808,55.4415,12317.0
2021-05-03 11:00:00,63.95,63.97,63.84,63.87,12026.0,55.4589,55.4762,55.3635,55.3895,12026.0
2021-05-03 11:05:00,63.91,63.93,63.86,63.87,11801.0,55.4242,55.4415,55.3808,55.3895,11801.0
2021-05-03 11:10:00,63.88,63.95,63.87,63.9,16462.0,55.3982,55.4589,55.3895,55.4155,16462.0
2021-05-03 11:15:00,63.9,63.99,63.86,63.98,12408.0,55.4155,55.4936,55.3808,55.4849,12408.0
2021-05-03 11:20:00,63.97,63.98,63.92,63.94,14586.0,55.4762,55.4849,55.4329,55.4502,14586.0
2021-05-03 11:25:00,63.94,64.04,63.94,64.0,47721.0,55.4502,55.5369,55.4502,55.5022,47721.0
2021-05-03 11:30:00,64.01,64.02,63.87,63.99,30862.0,55.5109,55.5196,55.3895,55.4936,30862.0
2021-05-03 11:35:00,64.02,64.05,63.95,63.96,24724.0,55.5196,55.5456,55.4589,55.4676,24724.0
2021-05-03 11:40:00,63.98,64.04,63.97,64.01,24572.0,55.4849,55.5369,55.4762,55.5109,24572.0
2021-05-03 11:45:00,64.01,64.01,63.96,63.97,38160.0,55.5109,55.5109,55.4676,55.4762,38160.0
2021-05-03 11:50:00,63.98,63.99,63.93,63.99,17289.0,55.4849,55.4936,55.4415,55.4936,17289.0
2021-05-03 11:55:00,63.99,64.04,63.99,64.02,9205.0,55.4936,55.5369,55.4936,55.5196,9205.0
2021-05-03 12:00:00,64.0,64.01,63.96,64.0,8595.0,55.5022,55.5109,55.4676,55.5022,8595.0
2021-05-03 12:05:00,64.01,64.01,63.98,64.01,9112.0,55.5109,55.5109,55.4849,55.5109,9112.0
2021-05-03 12:10:00,64.02,64.04,63.99,64.03,9682.0,55.5196,55.5369,55.4936,55.5283,9682.0
2021-05-03 12:15:00,64.03,64.06,63.98,64.02,25018.0,55.5283,55.5543,55.4849,55.5196,25018.0
2021-05-03 12:20:00,64.03,64.04,63.96,64.03,10241.0,55.5283,55.5369,55.4676,55.5283,10241.0
2021-05-03 12:25:00,64.02,64.03,63.99,64.0,6889.0,55.5196,55.5283,55.4936,55.5022,6889.0
2021-05-03 12:30:00,64.0,64.09,63.99,64.07,9205.0,55.5022,55.5803,55.4936,55.5629,9205.0
2021-05-03 12:35:00,64.08,64.12,64.06,64.1,7615.0,55.5716,55.6063,55.5543,55.589,7615.0
2021-05-03 12:40:00,64.11,64.19,64.1,64.17,10943.0,55.5976,55.667,55.589,55.6497,10943.0
2021-05-03 12:45:00,64.18,64.2,64.16,64.2,11843.0,55.6583,55.6757,55.641,55.6757,11843.0
2021-05-03 12:50:00,64.19,64.19,64.14,64.15,10108.0,55.667,55.667,55.6237,55.6323,10108.0
2021-05-03 12:55:00,64.15,64.17,64.11,64.14,9331.0,55.6323,55.6497,55.5976,55.6237,9331.0
2021-05-03 13:00:00,64.17,64.17,64.12,64.15,5685.0,55.6497,55.6497,55.6063,55.6323,5685.0
2021-05-03 13:05:00,64.15,64.16,64.11,64.14,5113.0,55.6323,55.641,55.5976,55.6237,5113.0
2021-05-03 13:10:00,64.14,64.16,64.11,64.12,7180.0,55.6237,55.641,55.5976,55.6063,7180.0
2021-05-03 13:15:00,64.12,64.18,64.11,64.15,6867.0,55.6063,55.6583,55.5976,55.6323,6867.0
2021-05-03 13:20:00,64.16,64.16,64.13,64.15,6554.0,55.641,55.641,55.615,55.6323,6554.0
2021-05-03 13:25:00,64.15,64.27,64.13,64.26,12657.0,55.6323,55.7364,55.615,55.7277,12657.0
2021-05-03 13:30:00,64.27,64.3,64.26,64.29,8030.0,55.7364,55.7624,55.7277,55.7537,8030.0
2021-05-03 13:35:00,64.29,64.3,64.2,64.21,14105.0,55.7537,55.7624,55.6757,55.6844,14105.0
2021-05-03 13:40:00,64.19,64.22,64.17,64.19,8278.0,55.667,55.693,55.6497,55.667,8278.0
2021-05-03 13:45:00,64.2,64.23,64.16,64.17,7815.0,55.6757,55.7017,55.641,55.6497,7815.0
2021-05-03 13:50:00,64.17,64.2,64.16,64.19,10036.0,55.6497,55.6757,55.641,55.667,10036.0
2021-05-03 13:55:00,64.18,64.22,64.17,64.21,8031.0,55.6583,55.693,55.6497,55.6844,8031.0
2021-05-03 14:00:00,64.2,64.27,64.18,64.24,11580.0,55.6757,55.7364,55.6583,55.7104,11580.0
2021-05-03 14:05:00,64.23,64.24,64.15,64.16,11145.0,55.7017,55.7104,55.6323,55.641,11145.0
2021-05-03 14:10:00,64.16,64.17,64.09,64.1,20643.0,55.641,55.6497,55.5803,55.589,20643.0
2021-05-03 14:15:00,64.09,64.12,64.05,64.08,8600.0,55.5803,55.6063,55.5456,55.5716,8600.0
2021-05-03 14:20:00,64.08,64.09,64.03,64.05,12375.0,55.5716,55.5803,55.5283,55.5456,12375.0
2021-05-03 14:25:00,64.06,64.07,64.0,64.02,10813.0,55.5543,55.5629,55.5022,55.5196,10813.0
2021-05-03 14:30:00,64.03,64.03,63.98,64.0,6506.0,55.5283,55.5283,55.4849,55.5022,6506.0
2021-05-03 14:35:00,64.0,64.02,63.99,64.0,13384.0,55.5022,55.5196,55.4936,55.5022,13384.0
2021-05-03 14:40:00,64.0,64.07,64.0,64.05,8936.0,55.5022,55.5629,55.5022,55.5456,8936.0
2021-05-03 14:45:00,64.06,64.07,64.03,64.04,12600.0,55.5543,55.5629,55.5283,55.5369,12600.0
2021-05-03 14:50:00,64.05,64.06,64.02,64.04,10766.0,55.5456,55.5543,55.5196,55.5369,10766.0
2021-05-03 14:55:00,64.05,64.05,64.01,64.02,5905.0,55.5456,55.5456,55.5109,55.5196,5905.0
2021-05-03 15:00:00,64.02,64.02,63.97,63.97,12000.0,55.5196,55.5196,55.4762,55.4762,12000.0
2021-05-03 15:05:00,63.98,64.0,63.96,63.98,56398.0,55.4849,55.5022,55.4676,55.4849,56398.0
2021-05-03 15:10:00,63.98,63.98,63.89,63.89,14939.0,55.4849,55.4849,55.4068,55.4068,14939.0
2021-05-03 15:15:00,63.89,63.91,63.82,63.82,9493.0,55.4068,55.4242,55.3461,55.3461,9493.0
2021-05-03 15:20:00,63.83,63.89,63.83,63.87,8669.0,55.3548,55.4068,55.3548,55.3895,8669.0
2021-05-03 15:25:00,63.87,63.95,63.84,63.95,18481.0,55.3895,55.4589,55.3635,55.4589,18481.0
2021-05-03 15:30:00,63.94,63.95,63.85,63.86,23317.0,55.4502,55.4589,55.3722,55.3808,23317.0
2021-05-03 15:35:00,63.86,63.9,63.82,63.84,19342.0,55.3808,55.4155,55.3461,55.3635,19342.0
2021-05-03 15:40:00,63.85,63.88,63.83,63.88,17819.0,55.3722,55.3982,55.3548,55.3982,17819.0
2021-05-03 15:45:00,63.88,63.88,63.82,63.85,23919.0,55.3982,55.3982,55.3461,55.3722,23919.0
2021-05-03 15:50:00,63.86,63.86,63.72,63.76,48421.0,55.3808,55.3808,55.2594,55.2941,48421.0
2021-05-03 15:55:00,63.74,63.74,63.59,63.68,120798.0,55.2768,55.2768,55.1467,55.2247,120798.0
2021-05-04 09:30:00,63.85,63.9,63.48,63.85,35671.0,55.3722,55.4155,55.0513,55.3722,35671.0
2021-05-04 09:35:00,63.87,63.88,63.77,63.88,11119.0,55.3895,55.3982,55.3028,55.3982,11119.0
2021-05-04 09:40:00,63.87,63.89,63.72,63.85,7550.0,55.3895,55.4068,55.2594,55.3722,7550.0
2021-05-04 09:45:00,63.87,63.89,63.7,63.71,12816.0,55.3895,55.4068,55.2421,55.2507,12816.0
2021-05-04 09:50:00,63.71,63.8,63.64,63.71,15197.0,55.2507,55.3288,55.19,55.2507,15197.0
2021-05-04 09:55:00,63.72,63.82,63.55,63.69,18543.0,55.2594,55.3461,55.112,55.2334,18543.0
2021-05-04 10:00:00,63.69,63.72,63.59,63.71,13155.0,55.2334,55.2594,55.1467,55.2507,13155.0
2021-05-04 10:05:00,63.71,63.72,63.55,63.62,19033.0,55.2507,55.2594,55.112,55.1727,19033.0
2021-05-04 10:10:00,63.63,63.74,63.58,63.72,16054.0,55.1814,55.2768,55.138,55.2594,16054.0
2021-05-04 10:15:00,63.73,63.74,63.66,63.71,16557.0,55.2681,55.2768,55.2074,55.2507,16557.0
2021-05-04 10:20:00,63.7,63.72,63.63,63.64,14722.0,55.2421,55.2594,55.1814,55.19,14722.0
2021-05-04 10:25:00,63.63,63.63,63.54,63.54,9668.0,55.1814,55.1814,55.1033,55.1033,9668.0
2021-05-04 10:30:00,63.53,63.54,63.44,63.49,6499.0,55.0946,55.1033,55.0166,55.06,6499.0
2021-05-04 10:35:00,63.49,63.57,63.44,63.57,5769.0,55.06,55.1293,55.0166,55.1293,5769.0
2021-05-04 10:40:00,63.58,63.58,63.45,63.5,7523.0,55.138,55.138,55.0253,55.0686,7523.0
2021-05-04 10:45:00,63.51,63.52,63.46,63.5,7849.0,55.0773,55.086,55.0339,55.0686,7849.0
2021-05-04 10:50:00,63.49,63.64,63.49,63.62,5448.0,55.06,55.19,55.06,55.1727,5448.0
2021-05-04 10:55:00,63.63,63.63,63.52,63.6,4166.0,55.1814,55.1814,55.086,55.1554,4166.0
2021-05-04 11:00:00,63.6,63.67,63.55,63.57,7140.0,55.1554,55.2161,55.112,55.1293,7140.0
2021-05-04 11:05:00,63.56,63.61,63.53,63.61,7762.0,55.1207,55.164,55.0946,55.164,7762.0
2021-05-04 11:10:00,63.61,63.61,63.47,63.47,3697.0,55.164,55.164,55.0426,55.0426,3697.0
2021-05-04 11:15:00,63.45,63.48,63.4,63.47,3238.0,55.0253,55.0513,54.9819,55.0426,3238.0
2021-05-04 11:20:00,63.46,63.49,63.44,63.49,4432.0,55.0339,55.06,55.0166,55.06,4432.0
2021-05-04 11:25:00,63.48,63.5,63.4,63.43,6957.0,55.0513,55.0686,54.9819,55.0079,6957.0
2021-05-04 11:30:00,63.44,63.49,63.44,63.48,4769.0,55.0166,55.06,55.0166,55.0513,4769.0
2021-05-04 11:35:00,63.47,63.49,63.45,63.47,25670.0,55.0426,55.06,55.0253,55.0426,25670.0
2021-05-04 11:40:00,63.47,63.48,63.41,63.45,5614.0,55.0426,55.0513,54.9906,55.0253,5614.0
2021-05-04 11:45:00,63.46,63.46,63.34,63.34,8118.0,55.0339,55.0339,54.9299,54.9299,8118.0
2021-05-04 11:50:00,63.35,63.36,63.31,63.34,7654.0,54.9385,54.9472,54.9039,54.9299,7654.0
2021-05-04 11:55:00,63.35,63.36,63.29,63.34,7170.0,54.9385,54.9472,54.8865,54.9299,7170.0
2021-05-04 12:00:00,63.36,63.42,63.35,63.39,5753.0,54.9472,54.9993,54.9385,54.9732,5753.0
2021-05-04 12:05:00,63.4,63.4,63.37,63.4,8666.0,54.9819,54.9819,54.9559,54.9819,8666.0
2021-05-04 12:10:00,63.38,63.43,63.36,63.4,11546.0,54.9646,55.0079,54.9472,54.9819,11546.0
2021-05-04 12:15:00,63.4,63.46,63.4,63.45,9203.0,54.9819,55.0339,54.9819,55.0253,9203.0
2021-05-04 12:20:00,63.45,63.46,63.41,63.41,12386.0,55.0253,55.0339,54.9906,54.9906,12386.0
2021-05-04 12:25:00,63.43,63.49,63.43,63.44,26026.0,55.0079,55.06,55.0079,55.0166,26026.0
2021-05-04 12:30:00,63.43,63.47,63.42,63.42,7393.0,55.0079,55.0426,54.9993,54.9993,7393.0
2021-05-04 12:35:00,63.42,63.43,63.37,63.4,5419.0,54.9993,55.0079,54.9559,54.9819,5419.0
2021-05-04 12:40:00,63.39,63.43,63.36,63.36,7782.0,54.9732,55.0079,54.9472,54.9472,7782.0
2021-05-04 12:45:00,63.37,63.42,63.37,63.38,12955.0,54.9559,54.9993,54.9559,54.9646,12955.0
2021-05-04 12:50:00,63.38,63.38,63.35,63.36,6190.0,54.9646,54.9646,54.9385,54.9472,6190.0
2021-05-04 12:55:00,63.35,63.35,63.27,63.3,10201.0,54.9385,54.9385,54.8692,54.8952,10201.0
2021-05-04 13:00:00,63.31,63.32,63.25,63.28,3901.0,54.9039,54.9125,54.8518,54.8778,3901.0
2021-05-04 13:05:00,63.29,63.33,63.26,63.29,3233.0,54.8865,54.9212,54.8605,54.8865,3233.0
2021-05-04 13:10:00,63.28,63.31,63.28,63.31,5254.0,54.8778,54.9039,54.8778,54.9039,5254.0
2021-05-04 13:15:00,63.32,63.33,63.26,63.29,6584.0,54.9125,54.9212,54.8605,54.8865,6584.0
2021-05-04 13:20:00,63.3,63.33,63.28,63.33,4052.0,54.8952,54.9212,54.8778,54.9212,4052.0
2021-05-04 13:25:00,63.34,63.34,63.29,63.3,5266.0,54.9299,54.9299,54.8865,54.8952,5266.0
2021-05-04 13:30:00,63.3,63.33,63.3,63.3,4275.0,54.8952,54.9212,54.8952,54.8952,4275.0
2021-05-04 13:35:00,63.3,63.34,63.3,63.33,5799.0,54.8952,54.9299,54.8952,54.9212,5799.0
2021-05-04 13:40:00,63.34,63.36,63.31,63.33,11910.0,54.9299,54.9472,54.9039,54.9212,11910.0
2021-05-04 13:45:00,63.33,63.36,63.28,63.3,18776.0,54.9212,54.9472,54.8778,54.8952,18776.0
2021-05-04 13:50:00,63.3,63.32,63.28,63.32,8748.0,54.8952,54.9125,54.8778,54.9125,8748.0
2021-05-04 13:55:00,63.31,63.36,63.3,63.33,7317.0,54.9039,54.9472,54.8952,54.9212,7317.0
2021-05-04 14:00:00,63.33,63.47,63.31,63.45,59300.0,54.9212,55.0426,54.9039,55.0253,59300.0
2021-05-04 14:05:00,63.45,63.46,63.42,63.43,16029.0,55.0253,55.0339,54.9993,55.0079,16029.0
2021-05-04 14:10:00,63.44,63.47,63.39,63.4,23477.0,55.0166,55.0426,54.9732,54.9819,23477.0
2021-05-04 14:15:00,63.41,63.44,63.38,63.38,4230.0,54.9906,55.0166,54.9646,54.9646,4230.0
2021-05-04 14:20:00,63.38,63.42,63.37,63.42,28044.0,54.9646,54.9993,54.9559,54.9993,28044.0
2021-05-04 14:25:00,63.43,63.46,63.42,63.45,7963.0,55.0079,55.0339,54.9993,55.0253,7963.0
2021-05-04 14:30:00,63.45,63.46,63.43,63.43,8692.0,55.0253,55.0339,55.0079,55.0079,8692.0
2021-05-04 14:35:00,63.43,63.5,63.43,63.5,6435.0,55.0079,55.0686,55.0079,55.0686,6435.0
2021-05-04 14:40:00,63.49,63.5,63.48,63.5,7121.0,55.06,55.0686,55.0513,55.0686,7121.0
2021-05-04 14:45:00,63.49,63.5,63.46,63.46,11836.0,55.06,55.0686,55.0339,55.0339,11836.0
2021-05-04 14:50:00,63.47,63.49,63.43,63.44,31919.0,55.0426,55.06,55.0079,55.0166,31919.0
2021-05-04 14:55:00,63.44,63.48,63.37,63.37,9776.0,55.0166,55.0513,54.9559,54.9559,9776.0
2021-05-04 15:00:00,63.38,63.43,63.36,63.4,16121.0,54.9646,55.0079,54.9472,54.9819,16121.0
2021-05-04 15:05:00,63.4,63.4,63.36,63.4,12162.0,54.9819,54.9819,54.9472,54.9819,12162.0
2021-05-04 15:10:00,63.41,63.45,63.39,63.44,11952.0,54.9906,55.0253,54.9732,55.0166,11952.0
2021-05-04 15:15:00,63.43,63.47,63.38,63.43,20740.0,55.0079,55.0426,54.9646,55.0079,20740.0
2021-05-04 15:20:00,63.44,63.46,63.42,63.42,22691.0,55.0166,55.0339,54.9993,54.9993,22691.0
2021-05-04 15:25:00,63.42,63.44,63.4,63.43,28986.0,54.9993,55.0166,54.9819,55.0079,28986.0
2021-05-04 15:30:00,63.43,63.44,63.42,63.43,45191.0,55.0079,55.0166,54.9993,55.0079,45191.0
2021-05-04 15:35:00,63.44,63.44,63.39,63.4,40407.0,55.0166,55.0166,54.9732,54.9819,40407.0
2021-05-04 15:40:00,63.4,63.41,63.33,63.34,82774.0,54.9819,54.9906,54.9212,54.9299,82774.0
2021-05-04 15:45:00,63.34,63.37,63.25,63.27,47431.0,54.9299,54.9559,54.8518,54.8692,47431.0
2021-05-04 15:50:00,63.27,63.43,63.22,63.24,117209.0,54.8692,55.0079,54.8258,54.8432,117209.0
2021-05-04 15:55:00,63.24,63.3,63.09,63.21,294742.0,54.8432,54.8952,54.7131,54.8171,294742.0
2021-05-05 09:30:00,63.13,63.18,62.51,63.12,38145.0,54.7478,54.7911,54.2101,54.7391,38145.0
2021-05-05 09:35:00,63.08,63.2,62.86,63.05,19385.0,54.7044,54.8085,54.5136,54.6784,19385.0
2021-05-05 09:40:00,63.09,63.11,62.71,62.72,13354.0,54.7131,54.7304,54.3835,54.3922,13354.0
2021-05-05 09:45:00,62.72,62.82,62.61,62.81,21424.0,54.3922,54.4789,54.2968,54.4702,21424.0
2021-05-05 09:50:00,62.79,62.86,62.35,62.49,23689.0,54.4529,54.5136,54.0713,54.1927,23689.0
2021-05-05 09:55:00,62.61,62.63,62.41,62.53,15129.0,54.2968,54.3141,54.1234,54.2274,15129.0
2021-05-05 10:00:00,62.54,62.75,62.45,62.47,15334.0,54.2361,54.4182,54.158,54.1754,15334.0
2021-05-05 10:05:00,62.48,62.64,62.4,62.57,14926.0,54.1841,54.3228,54.1147,54.2621,14926.0
2021-05-05 10:10:00,62.55,62.56,62.44,62.49,10331.0,54.2448,54.2534,54.1494,54.1927,10331.0
2021-05-05 10:15:00,62.48,62.59,62.44,62.56,24667.0,54.1841,54.2795,54.1494,54.2534,24667.0
2021-05-05 10:20:00,62.54,62.54,62.41,62.46,3982.0,54.2361,54.2361,54.1234,54.1667,3982.0
2021-05-05 10:25:00,62.45,62.45,62.25,62.34,16462.0,54.158,54.158,53.9846,54.0627,16462.0
2021-05-05 10:30:00,62.31,62.38,62.29,62.37,11419.0,54.0366,54.0973,54.0193,54.0887,11419.0
2021-05-05 10:35:00,62.37,62.41,62.08,62.08,16914.0,54.0887,54.1234,53.8372,53.8372,16914.0
2021-05-05 10:40:00,62.11,62.13,62.05,62.1,6777.0,53.8632,53.8805,53.8112,53.8545,6777.0
2021-05-05 10:45:00,62.11,62.16,62.03,62.05,11510.0,53.8632,53.9066,53.7938,53.8112,11510.0
2021-05-05 10:50:00,62.03,62.05,61.96,61.97,17842.0,53.7938,53.8112,53.7331,53.7418,17842.0
2021-05-05 10:55:00,61.98,62.01,61.9,61.95,12471.0,53.7505,53.7765,53.6811,53.7244,12471.0
2021-05-05 11:00:00,61.95,61.96,61.78,61.82,13117.0,53.7244,53.7331,53.577,53.6117,13117.0
2021-05-05 11:05:00,61.81,61.81,61.66,61.75,23490.0,53.603,53.603,53.4729,53.551,23490.0
2021-05-05 11:10:00,61.75,61.85,61.69,61.85,11888.0,53.551,53.6377,53.499,53.6377,11888.0
2021-05-05 11:15:00,61.83,61.85,61.68,61.68,16391.0,53.6204,53.6377,53.4903,53.4903,16391.0
2021-05-05 11:20:00,61.64,61.71,61.59,61.7,15088.0,53.4556,53.5163,53.4122,53.5076,15088.0
2021-05-05 11:25:00,61.7,61.71,61.65,61.66,6444.0,53.5076,53.5163,53.4643,53.4729,6444.0
2021-05-05 11:30:00,61.64,61.68,61.58,61.61,14929.0,53.4556,53.4903,53.4036,53.4296,14929.0
2021-05-05 11:35:00,61.61,61.61,61.45,61.47,23292.0,53.4296,53.4296,53.2908,53.3082,23292.0
2021-05-05 11:40:00,61.45,61.52,61.41,61.5,14372.0,53.2908,53.3515,53.2561,53.3342,14372.0
2021-05-05 11:45:00,61.51,61.55,61.41,61.44,44580.0,53.3429,53.3775,53.2561,53.2822,44580.0
2021-05-05 11:50:00,61.45,61.49,61.41,61.44,11256.0,53.2908,53.3255,53.2561,53.2822,11256.0
2021-05-05 11:55:00,61.44,61.52,61.42,61.43,17006.0,53.2822,53.3515,53.2648,53.2735,17006.0
2021-05-05 12:00:00,61.43,61.47,61.33,61.36,16265.0,53.2735,53.3082,53.1868,53.2128,16265.0
2021-05-05 12:05:00,61.36,61.38,61.26,61.3,19916.0,53.2128,53.2301,53.1261,53.1607,19916.0
2021-05-05 12:10:00,61.3,61.31,61.17,61.2,29277.0,53.1607,53.1694,53.048,53.074,29277.0
2021-05-05 12:15:00,61.2,61.32,61.15,61.3,43940.0,53.074,53.1781,53.0307,53.1607,43940.0
2021-05-05 12:20:00,61.3,61.35,61.22,61.24,27063.0,53.1607,53.2041,53.0914,53.1087,27063.0
2021-05-05 12:25:00,61.23,61.24,61.14,61.2,31373.0,53.1,53.1087,53.022,53.074,31373.0
2021-05-05 12:30:00,61.2,61.29,61.18,61.18,25036.0,53.074,53.1521,53.0567,53.0567,25036.0
2021-05-05 12:35:00,61.17,61.42,61.09,61.37,89632.0,53.048,53.2648,52.9786,53.2214,89632.0
2021-05-05 12:40:00,61.37,61.56,61.37,61.52,20205.0,53.2214,53.3862,53.2214,53.3515,20205.0
2021-05-05 12:45:00,61.52,61.52,61.4,61.43,12708.0,53.3515,53.3515,53.2475,53.2735,12708.0
2021-05-05 12:50:00,61.44,61.51,61.41,61.5,15465.0,53.2822,53.3429,53.2561,53.3342,15465.0
2021-05-05 12:55:00,61.49,61.49,61.42,61.47,9640.0,53.3255,53.3255,53.2648,53.3082,9640.0
2021-05-05 13:00:00,61.45,61.47,61.37,61.37,21163.0,53.2908,53.3082,53.2214,53.2214,21163.0
2021-05-05 13:05:00,61.37,61.43,61.37,61.37,7411.0,53.2214,53.2735,53.2214,53.2214,7411.0
2021-05-05 13:10:00,61.37,61.37,61.3,61.31,7664.0,53.2214,53.2214,53.1607,53.1694,7664.0
2021-05-05 13:15:00,61.3,61.3,61.22,61.25,15814.0,53.1607,53.1607,53.0914,53.1174,15814.0
2021-05-05 13:20:00,61.24,61.24,61.14,61.16,25949.0,53.1087,53.1087,53.022,53.0393,25949.0
2021-05-05 13:25:00,61.17,61.26,61.17,61.24,17352.0,53.048,53.1261,53.048,53.1087,17352.0
2021-05-05 13:30:00,61.24,61.27,61.22,61.24,12328.0,53.1087,53.1347,53.0914,53.1087,12328.0
2021-05-05 13:35:00,61.23,61.24,61.18,61.2,9713.0,53.1,53.1087,53.0567,53.074,9713.0
2021-05-05 13:40:00,61.21,61.22,61.09,61.09,12849.0,53.0827,53.0914,52.9786,52.9786,12849.0
2021-05-05 13:45:00,61.09,61.14,61.05,61.1,12798.0,52.9786,53.022,52.9439,52.9873,12798.0
2021-05-05 13:50:00,61.1,61.16,61.08,61.09,14529.0,52.9873,53.0393,52.97,52.9786,14529.0
2021-05-05 13:55:00,61.1,61.11,61.01,61.04,17700.0,52.9873,52.996,52.9092,52.9353,17700.0
2021-05-05 14:00:00,61.05,61.05,60.97,61.0,12313.0,52.9439,52.9439,52.8746,52.9006,12313.0
2021-05-05 14:05:00,61.0,61.06,60.99,61.03,12725.0,52.9006,52.9526,52.8919,52.9266,12725.0
2021-05-05 14:10:00,61.02,61.07,60.95,61.04,25923.0,52.9179,52.9613,52.8572,52.9353,25923.0
2021-05-05 14:15:00,61.04,61.1,61.0,61.09,39224.0,52.9353,52.9873,52.9006,52.9786,39224.0
2021-05-05 14:20:00,61.09,61.23,61.09,61.2,48966.0,52.9786,53.1,52.9786,53.074,48966.0
2021-05-05 14:25:00,61.21,61.21,61.13,61.14,16294.0,53.0827,53.0827,53.0133,53.022,16294.0
2021-05-05 14:30:00,61.14,61.25,61.14,61.24,16048.0,53.022,53.1174,53.022,53.1087,16048.0
2021-05-05 14:35:00,61.26,61.26,61.18,61.2,11492.0,53.1261,53.1261,53.0567,53.074,11492.0
2021-05-05 14:40:00,61.2,61.25,61.16,61.24,16222.0,53.074,53.1174,53.0393,53.1087,16222.0
2021-05-05 14:45:00,61.24,61.24,61.18,61.19,15211.0,53.1087,53.1087,53.0567,53.0653,15211.0
2021-05-05 14:50:00,61.2,61.2,61.16,61.19,18972.0,53.074,53.074,53.0393,53.0653,18972.0
2021-05-05 14:55:00,61.19,61.2,61.15,61.15,10578.0,53.0653,53.074,53.0307,53.0307,10578.0
2021-05-05 15:00:00,61.16,61.16,61.1,61.14,20059.0,53.0393,53.0393,52.9873,53.022,20059.0
2021-05-05 15:05:00,61.14,61.18,61.07,61.1,46171.0,53.022,53.0567,52.9613,52.9873,46171.0
2021-05-05 15:10:00,61.09,61.19,61.06,61.14,54383.0,52.9786,53.0653,52.9526,53.022,54383.0
2021-05-05 15:15:00,61.14,61.15,61.09,61.11,54507.0,53.022,53.0307,52.9786,52.996,54507.0
2021-05-05 15:20:00,61.11,61.19,61.1,61.15,45011.0,52.996,53.0653,52.9873,53.0307,45011.0
2021-05-05 15:25:00,61.14,61.2,61.13,61.19,32882.0,53.022,53.074,53.0133,53.0653,32882.0
2021-05-05 15:30:00,61.2,61.28,61.18,61.23,67466.0,53.074,53.1434,53.0567,53.1,67466.0
2021-05-05 15:35:00,61.23,61.25,61.16,61.19,56766.0,53.1,53.1174,53.0393,53.0653,56766.0
2021-05-05 15:40:00,61.18,61.19,61.14,61.15,60717.0,53.0567,53.0653,53.022,53.0307,60717.0
2021-05-05 15:45:00,61.15,61.19,61.09,61.13,131554.0,53.0307,53.0653,52.9786,53.0133,131554.0
2021-05-05 15:50:00,61.14,61.32,61.12,61.31,189422.0,53.022,53.1781,53.0046,53.1694,189422.0
2021-05-05 15:55:00,61.31,61.38,61.24,61.31,280092.0,53.1694,53.2301,53.1087,53.1694,280092.0
2021-05-06 09:30:00,61.78,62.08,61.67,61.9,54501.0,53.577,53.8372,53.4816,53.6811,54501.0
2021-05-06 09:35:00,61.97,62.03,61.88,61.97,17042.0,53.7418,53.7938,53.6637,53.7418,17042.0
2021-05-06 09:40:00,61.98,61.99,61.82,61.85,15128.0,53.7505,53.7591,53.6117,53.6377,15128.0
2021-05-06 09:45:00,61.84,61.87,61.74,61.8,14042.0,53.629,53.6551,53.5423,53.5944,14042.0
2021-05-06 09:50:00,61.79,61.8,61.69,61.74,10591.0,53.5857,53.5944,53.499,53.5423,10591.0
2021-05-06 09:55:00,61.71,61.79,61.71,61.75,9009.0,53.5163,53.5857,53.5163,53.551,9009.0
2021-05-06 10:00:00,61.72,61.79,61.69,61.76,15729.0,53.525,53.5857,53.499,53.5597,15729.0
2021-05-06 10:05:00,61.78,61.84,61.74,61.79,11824.0,53.577,53.629,53.5423,53.5857,11824.0
2021-05-06 10:10:00,61.77,61.85,61.72,61.8,11120.0,53.5683,53.6377,53.525,53.5944,11120.0
2021-05-06 10:15:00,61.79,61.94,61.74,61.92,11103.0,53.5857,53.7158,53.5423,53.6984,11103.0
2021-05-06 10:20:00,61.98,62.08,61.96,62.05,8066.0,53.7505,53.8372,53.7331,53.8112,8066.0
2021-05-06 10:25:00,62.03,62.07,61.96,62.01,26761.0,53.7938,53.8285,53.7331,53.7765,26761.0
2021-05-06 10:30:00,62.0,62.05,61.94,62.0,22929.0,53.7678,53.8112,53.7158,53.7678,22929.0
2021-05-06 10:35:00,61.98,62.0,61.81,61.82,17445.0,53.7505,53.7678,53.603,53.6117,17445.0
2021-05-06 10:40:00,61.83,61.84,61.7,61.7,14691.0,53.6204,53.629,53.5076,53.5076,14691.0
2021-05-06 10:45:00,61.71,61.73,61.65,61.71,15314.0,53.5163,53.5336,53.4643,53.5163,15314.0
2021-05-06 10:50:00,61.72,61.75,61.67,61.67,11977.0,53.525,53.551,53.4816,53.4816,11977.0
2021-05-06 10:55:00,61.67,61.74,61.66,61.72,19549.0,53.4816,53.5423,53.4729,53.525,19549.0
2021-05-06 11:00:00,61.73,61.74,61.7,61.72,9200.0,53.5336,53.5423,53.5076,53.525,9200.0
2021-05-06 11:05:00,61.73,61.75,61.7,61.72,14864.0,53.5336,53.551,53.5076,53.525,14864.0
2021-05-06 11:10:00,61.71,61.77,61.69,61.76,16246.0,53.5163,53.5683,53.499,53.5597,16246.0
2021-05-06 11:15:00,61.77,61.95,61.77,61.92,11828.0,53.5683,53.7244,53.5683,53.6984,11828.0
2021-05-06 11:20:00,61.9,61.91,61.86,61.89,14267.0,53.6811,53.6897,53.6464,53.6724,14267.0
2021-05-06 11:25:00,61.91,62.07,61.91,62.06,14384.0,53.6897,53.8285,53.6897,53.8198,14384.0
2021-05-06 11:30:00,62.05,62.05,61.94,61.97,6452.0,53.8112,53.8112,53.7158,53.7418,6452.0
2021-05-06 11:35:00,61.97,62.04,61.97,62.03,8134.0,53.7418,53.8025,53.7418,53.7938,8134.0
2021-05-06 11:40:00,62.05,62.2,62.05,62.16,7104.0,53.8112,53.9412,53.8112,53.9066,7104.0
2021-05-06 11:45:00,62.15,62.24,62.13,62.23,6903.0,53.8979,53.9759,53.8805,53.9673,6903.0
2021-05-06 11:50:00,62.23,62.3,62.17,62.17,10593.0,53.9673,54.028,53.9152,53.9152,10593.0
2021-05-06 11:55:00,62.18,62.2,62.13,62.2,6948.0,53.9239,53.9412,53.8805,53.9412,6948.0
2021-05-06 12:00:00,62.19,62.27,62.18,62.26,9305.0,53.9326,54.0019,53.9239,53.9933,9305.0
2021-05-06 12:05:00,62.27,62.27,62.25,62.26,5465.0,54.0019,54.0019,53.9846,53.9933,5465.0
2021-05-06 12:10:00,62.26,62.27,62.21,62.22,8484.0,53.9933,54.0019,53.9499,53.9586,8484.0
2021-05-06 12:15:00,62.23,62.27,62.22,62.22,12225.0,53.9673,54.0019,53.9586,53.9586,12225.0
2021-05-06 12:20:00,62.23,62.25,62.19,62.25,10374.0,53.9673,53.9846,53.9326,53.9846,10374.0
2021-05-06 12:25:00,62.24,62.29,62.23,62.29,6268.0,53.9759,54.0193,53.9673,54.0193,6268.0
2021-05-06 12:30:00,62.27,62.3,62.25,62.27,12388.0,54.0019,54.028,53.9846,54.0019,12388.0
2021-05-06 12:35:00,62.26,62.26,62.21,62.23,11096.0,53.9933,53.9933,53.9499,53.9673,11096.0
2021-05-06 12:40:00,62.24,62.35,62.24,62.34,11488.0,53.9759,54.0713,53.9759,54.0627,11488.0
2021-05-06 12:45:00,62.35,62.46,62.35,62.42,9127.0,54.0713,54.1667,54.0713,54.132,9127.0
2021-05-06 12:50:00,62.42,62.47,62.41,62.45,8503.0,54.132,54.1754,54.1234,54.158,8503.0
2021-05-06 12:55:00,62.44,62.44,62.39,62.39,7887.0,54.1494,54.1494,54.106,54.106,7887.0
2021-05-06 13:00:00,62.4,62.41,62.37,62.4,10917.0,54.1147,54.1234,54.0887,54.1147,10917.0
2021-05-06 13:05:00,62.41,62.42,62.38,62.42,12303.0,54.1234,54.132,54.0973,54.132,12303.0
2021-05-06 13:10:00,62.43,62.48,62.41,62.44,10957.0,54.1407,54.1841,54.1234,54.1494,10957.0
2021-05-06 13:15:00,62.43,62.47,62.41,62.44,8635.0,54.1407,54.1754,54.1234,54.1494,8635.0
2021-05-06 13:20:00,62.45,62.47,62.43,62.46,9570.0,54.158,54.1754,54.1407,54.1667,9570.0
2021-05-06 13:25:00,62.47,62.47,62.43,62.44,9279.0,54.1754,54.1754,54.1407,54.1494,9279.0
2021-05-06 13:30:00,62.45,62.51,62.45,62.51,13542.0,54.158,54.2101,54.158,54.2101,13542.0
2021-05-06 13:35:00,62.51,62.54,62.49,62.49,10561.0,54.2101,54.2361,54.1927,54.1927,10561.0
2021-05-06 13:40:00,62.49,62.58,62.48,62.56,14581.0,54.1927,54.2708,54.1841,54.2534,14581.0
2021-05-06 13:45:00,62.55,62.61,62.54,62.61,16447.0,54.2448,54.2968,54.2361,54.2968,16447.0
2021-05-06 13:50:00,62.6,62.62,62.56,62.59,12638.0,54.2881,54.3055,54.2534,54.2795,12638.0
2021-05-06 13:55:00,62.59,62.63,62.58,62.62,9261.0,54.2795,54.3141,54.2708,54.3055,9261.0
2021-05-06 14:00:00,62.62,62.66,62.6,62.61,11892.0,54.3055,54.3402,54.2881,54.2968,11892.0
2021-05-06 14:05:00,62.61,62.63,62.59,62.63,15887.0,54.2968,54.3141,54.2795,54.3141,15887.0
2021-05-06 14:10:00,62.63,62.72,62.6,62.71,17253.0,54.3141,54.3922,54.2881,54.3835,17253.0
2021-05-06 14:15:00,62.7,62.73,62.63,62.65,12214.0,54.3749,54.4009,54.3141,54.3315,12214.0
2021-05-06 14:20:00,62.64,62.69,62.63,62.66,10339.0,54.3228,54.3662,54.3141,54.3402,10339.0
2021-05-06 14:25:00,62.67,62.7,62.65,62.69,11519.0,54.3488,54.3749,54.3315,54.3662,11519.0
2021-05-06 14:30:00,62.69,62.7,62.66,62.69,19212.0,54.3662,54.3749,54.3402,54.3662,19212.0
2021-05-06 14:35:00,62.7,62.72,62.68,62.68,16218.0,54.3749,54.3922,54.3575,54.3575,16218.0
2021-05-06 14:40:00,62.69,62.69,62.59,62.64,23830.0,54.3662,54.3662,54.2795,54.3228,23830.0
2021-05-06 14:45:00,62.63,62.64,62.54,62.54,12441.0,54.3141,54.3228,54.2361,54.2361,12441.0
2021-05-06 14:50:00,62.54,62.55,62.5,62.52,14088.0,54.2361,54.2448,54.2014,54.2188,14088.0
2021-05-06 14:55:00,62.52,62.53,62.43,62.44,15453.0,54.2188,54.2274,54.1407,54.1494,15453.0
2021-05-06 15:00:00,62.44,62.5,62.41,62.44,13672.0,54.1494,54.2014,54.1234,54.1494,13672.0
2021-05-06 15:05:00,62.43,62.47,62.4,62.4,23548.0,54.1407,54.1754,54.1147,54.1147,23548.0
2021-05-06 15:10:00,62.4,62.44,62.37,62.4,35351.0,54.1147,54.1494,54.0887,54.1147,35351.0
2021-05-06 15:15:00,62.4,62.42,62.37,62.39,16759.0,54.1147,54.132,54.0887,54.106,16759.0
2021-05-06 15:20:00,62.38,62.39,62.34,62.38,14606.0,54.0973,54.106,54.0627,54.0973,14606.0
2021-05-06 15:25:00,62.37,62.47,62.37,62.47,39397.0,54.0887,54.1754,54.0887,54.1754,39397.0
2021-05-06 15:30:00,62.46,62.5,62.41,62.5,24355.0,54.1667,54.2014,54.1234,54.2014,24355.0
2021-05-06 15:35:00,62.49,62.57,62.48,62.57,28269.0,54.1927,54.2621,54.1841,54.2621,28269.0
2021-05-06 15:40:00,62.56,62.56,62.48,62.5,53137.0,54.2534,54.2534,54.1841,54.2014,53137.0
2021-05-06 15:45:00,62.5,62.55,62.45,62.46,63053.0,54.2014,54.2448,54.158,54.1667,63053.0
2021-05-06 15:50:00,62.47,62.66,62.47,62.56,97096.0,54.1754,54.3402,54.1754,54.2534,97096.0
2021-05-06 15:55:00,62.56,62.62,62.5,62.57,136766.0,54.2534,54.3055,54.2014,54.2621,136766.0
2021-05-07 09:30:00,62.28,62.75,62.28,62.75,28811.0,54.0106,54.4182,54.0106,54.4182,28811.0
2021-05-07 09:35:00,62.71,62.79,62.49,62.57,17759.0,54.3835,54.4529,54.1927,54.2621,17759.0
2021-05-07 09:40:00,62.63,62.71,62.58,62.61,8002.0,54.3141,54.3835,54.2708,54.2968,8002.0
2021-05-07 09:45:00,62.63,62.74,62.6,62.68,6390.0,54.3141,54.4095,54.2881,54.3575,6390.0
2021-05-07 09:50:00,62.69,62.79,62.67,62.74,8890.0,54.3662,54.4529,54.3488,54.4095,8890.0
2021-05-07 09:55:00,62.74,62.85,62.74,62.82,12788.0,54.4095,54.5049,54.4095,54.4789,12788.0
2021-05-07 10:00:00,62.86,63.26,62.86,63.22,17227.0,54.5136,54.8605,54.5136,54.8258,17227.0
2021-05-07 10:05:00,63.19,63.29,63.13,63.29,22732.0,54.7998,54.8865,54.7478,54.8865,22732.0
2021-05-07 10:10:00,63.29,63.42,63.29,63.36,15347.0,54.8865,54.9993,54.8865,54.9472,15347.0
2021-05-07 10:15:00,63.34,63.37,63.29,63.37,13364.0,54.9299,54.9559,54.8865,54.9559,13364.0
2021-05-07 10:20:00,63.36,63.47,63.32,63.45,13854.0,54.9472,55.0426,54.9125,55.0253,13854.0
2021-05-07 10:25:00,63.45,63.5,63.41,63.5,12289.0,55.0253,55.0686,54.9906,55.0686,12289.0
2021-05-07 10:30:00,63.5,63.59,63.5,63.53,18765.0,55.0686,55.1467,55.0686,55.0946,18765.0
2021-05-07 10:35:00,63.53,63.54,63.28,63.28,19122.0,55.0946,55.1033,54.8778,54.8778,19122.0
2021-05-07 10:40:00,63.25,63.3,63.18,63.27,7894.0,54.8518,54.8952,54.7911,54.8692,7894.0
2021-05-07 10:45:00,63.27,63.4,63.24,63.33,11022.0,54.8692,54.9819,54.8432,54.9212,11022.0
2021-05-07 10:50:00,63.34,63.46,63.34,63.43,6576.0,54.9299,55.0339,54.9299,55.0079,6576.0
2021-05-07 10:55:00,63.43,63.52,63.41,63.45,8703.0,55.0079,55.086,54.9906,55.0253,8703.0
2021-05-07 11:00:00,63.45,63.47,63.37,63.41,9816.0,55.0253,55.0426,54.9559,54.9906,9816.0
2021-05-07 11:05:00,63.39,63.48,63.38,63.48,5792.0,54.9732,55.0513,54.9646,55.0513,5792.0
2021-05-07 11:10:00,63.5,63.57,63.49,63.55,5524.0,55.0686,55.1293,55.06,55.112,5524.0
2021-05-07 11:15:00,63.55,63.57,63.43,63.44,5600.0,55.112,55.1293,55.0079,55.0166,5600.0
2021-05-07 11:20:00,63.45,63.51,63.41,63.5,10258.0,55.0253,55.0773,54.9906,55.0686,10258.0
2021-05-07 11:25:00,63.5,63.53,63.49,63.52,6492.0,55.0686,55.0946,55.06,55.086,6492.0
2021-05-07 11:30:00,63.51,63.63,63.5,63.63,10135.0,55.0773,55.1814,55.0686,55.1814,10135.0
2021-05-07 11:35:00,63.6,63.63,63.57,63.59,7582.0,55.1554,55.1814,55.1293,55.1467,7582.0
2021-05-07 11:40:00,63.57,63.7,63.57,63.68,9875.0,55.1293,55.2421,55.1293,55.2247,9875.0
2021-05-07 11:45:00,63.65,63.65,63.49,63.52,8389.0,55.1987,55.1987,55.06,55.086,8389.0
2021-05-07 11:50:00,63.51,63.54,63.49,63.54,4806.0,55.0773,55.1033,55.06,55.1033,4806.0
2021-05-07 11:55:00,63.54,63.64,63.53,63.62,6388.0,55.1033,55.19,55.0946,55.1727,6388.0
2021-05-07 12:00:00,63.61,63.66,63.6,63.63,6008.0,55.164,55.2074,55.1554,55.1814,6008.0
2021-05-07 12:05:00,63.62,63.64,63.57,63.63,7031.0,55.1727,55.19,55.1293,55.1814,7031.0
2021-05-07 12:10:00,63.64,63.66,63.58,63.61,8718.0,55.19,55.2074,55.138,55.164,8718.0
2021-05-07 12:15:00,63.61,63.63,63.55,63.55,5118.0,55.164,55.1814,55.112,55.112,5118.0
2021-05-07 12:20:00,63.55,63.57,63.49,63.49,6704.0,55.112,55.1293,55.06,55.06,6704.0
2021-05-07 12:25:00,63.51,63.53,63.46,63.52,5275.0,55.0773,55.0946,55.0339,55.086,5275.0
2021-05-07 12:30:00,63.53,63.54,63.48,63.53,8401.0,55.0946,55.1033,55.0513,55.0946,8401.0
2021-05-07 12:35:00,63.52,63.52,63.45,63.49,11038.0,55.086,55.086,55.0253,55.06,11038.0
2021-05-07 12:40:00,63.51,63.52,63.46,63.49,10366.0,55.0773,55.086,55.0339,55.06,10366.0
2021-05-07 12:45:00,63.49,63.51,63.41,63.41,3920.0,55.06,55.0773,54.9906,54.9906,3920.0
2021-05-07 12:50:00,63.42,63.42,63.33,63.34,5223.0,54.9993,54.9993,54.9212,54.9299,5223.0
2021-05-07 12:55:00,63.34,63.42,63.34,63.35,4668.0,54.9299,54.9993,54.9299,54.9385,4668.0
2021-05-07 13:00:00,63.36,63.37,63.32,63.34,5801.0,54.9472,54.9559,54.9125,54.9299,5801.0
2021-05-07 13:05:00,63.33,63.42,63.31,63.41,8863.0,54.9212,54.9993,54.9039,54.9906,8863.0
2021-05-07 13:10:00,63.44,63.44,63.38,63.41,9948.0,55.0166,55.0166,54.9646,54.9906,9948.0
2021-05-07 13:15:00,63.42,63.45,63.38,63.44,5397.0,54.9993,55.0253,54.9646,55.0166,5397.0
2021-05-07 13:20:00,63.45,63.45,63.35,63.4,10535.0,55.0253,55.0253,54.9385,54.9819,10535.0
2021-05-07 13:25:00,63.39,63.41,63.36,63.39,5871.0,54.9732,54.9906,54.9472,54.9732,5871.0
2021-05-07 13:30:00,63.41,63.43,63.39,63.42,13200.0,54.9906,55.0079,54.9732,54.9993,13200.0
2021-05-07 13:35:00,63.42,63.43,63.37,63.41,11253.0,54.9993,55.0079,54.9559,54.9906,11253.0
2021-05-07 13:40:00,63.4,63.43,63.38,63.39,11866.0,54.9819,55.0079,54.9646,54.9732,11866.0
2021-05-07 13:45:00,63.4,63.44,63.38,63.44,7848.0,54.9819,55.0166,54.9646,55.0166,7848.0
2021-05-07 13:50:00,63.44,63.45,63.41,63.41,18547.0,55.0166,55.0253,54.9906,54.9906,18547.0
2021-05-07 13:55:00,63.42,63.42,63.38,63.38,23292.0,54.9993,54.9993,54.9646,54.9646,23292.0
2021-05-07 14:00:00,63.38,63.44,63.3,63.3,29997.0,54.9646,55.0166,54.8952,54.8952,29997.0
2021-05-07 14:05:00,63.31,63.35,63.29,63.29,17393.0,54.9039,54.9385,54.8865,54.8865,17393.0
2021-05-07 14:10:00,63.28,63.35,63.28,63.35,7105.0,54.8778,54.9385,54.8778,54.9385,7105.0
2021-05-07 14:15:00,63.34,63.36,63.32,63.35,10746.0,54.9299,54.9472,54.9125,54.9385,10746.0
2021-05-07 14:20:00,63.35,63.37,63.32,63.33,14629.0,54.9385,54.9559,54.9125,54.9212,14629.0
2021-05-07 14:25:00,63.32,63.39,63.32,63.37,12740.0,54.9125,54.9732,54.9125,54.9559,12740.0
2021-05-07 14:30:00,63.38,63.4,63.33,63.37,11060.0,54.9646,54.9819,54.9212,54.9559,11060.0
2021-05-07 14:35:00,63.36,63.4,63.35,63.38,16066.0,54.9472,54.9819,54.9385,54.9646,16066.0
2021-05-07 14:40:00,63.36,63.4,63.35,63.4,16074.0,54.9472,54.9819,54.9385,54.9819,16074.0
2021-05-07 14:45:00,63.41,63.42,63.35,63.39,13941.0,54.9906,54.9993,54.9385,54.9732,13941.0
2021-05-07 14:50:00,63.39,63.39,63.33,63.34,12574.0,54.9732,54.9732,54.9212,54.9299,12574.0
2021-05-07 14:55:00,63.34,63.38,63.32,63.35,10813.0,54.9299,54.9646,54.9125,54.9385,10813.0
2021-05-07 15:00:00,63.33,63.33,63.28,63.29,18827.0,54.9212,54.9212,54.8778,54.8865,18827.0
2021-05-07 15:05:00,63.29,63.32,63.28,63.3,13224.0,54.8865,54.9125,54.8778,54.8952,13224.0
2021-05-07 15:10:00,63.3,63.33,63.26,63.33,15038.0,54.8952,54.9212,54.8605,54.9212,15038.0
2021-05-07 15:15:00,63.33,63.39,63.3,63.33,23561.0,54.9212,54.9732,54.8952,54.9212,23561.0
2021-05-07 15:20:00,63.33,63.36,63.3,63.31,21286.0,54.9212,54.9472,54.8952,54.9039,21286.0
2021-05-07 15:25:00,63.3,63.33,63.26,63.28,19582.0,54.8952,54.9212,54.8605,54.8778,19582.0
2021-05-07 15:30:00,63.28,63.34,63.26,63.3,29103.0,54.8778,54.9299,54.8605,54.8952,29103.0
2021-05-07 15:35:00,63.3,63.32,63.27,63.3,40731.0,54.8952,54.9125,54.8692,54.8952,40731.0
2021-05-07 15:40:00,63.3,63.35,63.24,63.24,29898.0,54.8952,54.9385,54.8432,54.8432,29898.0
2021-05-07 15:45:00,63.24,63.25,63.18,63.25,52987.0,54.8432,54.8518,54.7911,54.8518,52987.0
2021-05-07 15:50:00,63.25,63.27,63.2,63.2,74839.0,54.8518,54.8692,54.8085,54.8085,74839.0
2021-05-07 15:55:00,63.19,63.2,63.12,63.14,140147.0,54.7998,54.8085,54.7391,54.7564,140147.0
2021-05-10 09:30:00,63.38,63.69,63.28,63.51,31767.0,54.9646,55.2334,54.8778,55.0773,31767.0
2021-05-10 09:35:00,63.51,63.65,63.48,63.65,7062.0,55.0773,55.1987,55.0513,55.1987,7062.0
2021-05-10 09:40:00,63.64,63.66,63.55,63.63,13346.0,55.19,55.2074,55.112,55.1814,13346.0
2021-05-10 09:45:00,63.67,63.72,63.63,63.7,7518.0,55.2161,55.2594,55.1814,55.2421,7518.0
2021-05-10 09:50:00,63.71,63.86,63.71,63.86,10651.0,55.2507,55.3808,55.2507,55.3808,10651.0
2021-05-10 09:55:00,63.85,63.93,63.81,63.82,3396.0,55.3722,55.4415,55.3375,55.3461,3396.0
2021-05-10 10:00:00,63.86,63.88,63.77,63.83,11168.0,55.3808,55.3982,55.3028,55.3548,11168.0
2021-05-10 10:05:00,63.81,63.86,63.75,63.78,15793.0,55.3375,55.3808,55.2854,55.3115,15793.0
2021-05-10 10:10:00,63.78,63.87,63.77,63.79,14581.0,55.3115,55.3895,55.3028,55.3201,14581.0
2021-05-10 10:15:00,63.81,63.84,63.66,63.67,12408.0,55.3375,55.3635,55.2074,55.2161,12408.0
2021-05-10 10:20:00,63.65,63.82,63.64,63.81,8116.0,55.1987,55.3461,55.19,55.3375,8116.0
2021-05-10 10:25:00,63.79,63.83,63.79,63.81,2613.0,55.3201,55.3548,55.3201,55.3375,2613.0
2021-05-10 10:30:00,63.8,63.89,63.8,63.89,9319.0,55.3288,55.4068,55.3288,55.4068,9319.0
2021-05-10 10:35:00,63.87,63.88,63.74,63.8,14449.0,55.3895,55.3982,55.2768,55.3288,14449.0
2021-05-10 10:40:00,63.8,63.86,63.78,63.86,5595.0,55.3288,55.3808,55.3115,55.3808,5595.0
2021-05-10 10:45:00,63.85,64.01,63.85,63.99,5989.0,55.3722,55.5109,55.3722,55.4936,5989.0
2021-05-10 10:50:00,63.97,63.98,63.87,63.87,5016.0,55.4762,55.4849,55.3895,55.3895,5016.0
2021-05-10 10:55:00,63.9,64.03,63.87,64.03,6341.0,55.4155,55.5283,55.3895,55.5283,6341.0
2021-05-10 11:00:00,64.02,64.05,64.0,64.02,5409.0,55.5196,55.5456,55.5022,55.5196,5409.0
2021-05-10 11:05:00,64.01,64.07,63.99,64.05,4853.0,55.5109,55.5629,55.4936,55.5456,4853.0
2021-05-10 11:10:00,64.06,64.07,64.01,64.03,4975.0,55.5543,55.5629,55.5109,55.5283,4975.0
2021-05-10 11:15:00,64.03,64.15,64.03,64.13,6854.0,55.5283,55.6323,55.5283,55.615,6854.0
2021-05-10 11:20:00,64.15,64.18,64.08,64.09,8818.0,55.6323,55.6583,55.5716,55.5803,8818.0
2021-05-10 11:25:00,64.11,64.22,64.11,64.18,6617.0,55.5976,55.693,55.5976,55.6583,6617.0
2021-05-10 11:30:00,64.19,64.2,64.14,64.18,5543.0,55.667,55.6757,55.6237,55.6583,5543.0
2021-05-10 11:35:00,64.18,64.22,64.17,64.21,6220.0,55.6583,55.693,55.6497,55.6844,6220.0
2021-05-10 11:40:00,64.19,64.19,64.09,64.11,9145.0,55.667,55.667,55.5803,55.5976,9145.0
2021-05-10 11:45:00,64.09,64.14,64.08,64.11,6081.0,55.5803,55.6237,55.5716,55.5976,6081.0
2021-05-10 11:50:00,64.1,64.15,64.08,64.15,6174.0,55.589,55.6323,55.5716,55.6323,6174.0
2021-05-10 11:55:00,64.16,64.16,64.0,64.0,4577.0,55.641,55.641,55.5022,55.5022,4577.0
2021-05-10 12:00:00,64.0,64.0,63.93,63.93,4637.0,55.5022,55.5022,55.4415,55.4415,4637.0
2021-05-10 12:05:00,63.93,63.94,63.91,63.93,2609.0,55.4415,55.4502,55.4242,55.4415,2609.0
2021-05-10 12:10:00,63.92,63.94,63.84,63.85,4814.0,55.4329,55.4502,55.3635,55.3722,4814.0
2021-05-10 12:15:00,63.87,63.89,63.85,63.86,5805.0,55.3895,55.4068,55.3722,55.3808,5805.0
2021-05-10 12:20:00,63.87,63.88,63.8,63.84,4439.0,55.3895,55.3982,55.3288,55.3635,4439.0
2021-05-10 12:25:00,63.84,63.84,63.77,63.77,5837.0,55.3635,55.3635,55.3028,55.3028,5837.0
2021-05-10 12:30:00,63.78,63.78,63.73,63.77,4713.0,55.3115,55.3115,55.2681,55.3028,4713.0
2021-05-10 12:35:00,63.76,63.77,63.71,63.72,3031.0,55.2941,55.3028,55.2507,55.2594,3031.0
2021-05-10 12:40:00,63.73,63.74,63.7,63.7,4251.0,55.2681,55.2768,55.2421,55.2421,4251.0
2021-05-10 12:45:00,63.7,63.7,63.65,63.65,3500.0,55.2421,55.2421,55.1987,55.1987,3500.0
2021-05-10 12:50:00,63.63,63.68,63.63,63.65,3908.0,55.1814,55.2247,55.1814,55.1987,3908.0
2021-05-10 12:55:00,63.66,63.66,63.6,63.61,6462.0,55.2074,55.2074,55.1554,55.164,6462.0
2021-05-10 13:00:00,63.62,63.74,63.62,63.74,2038.0,55.1727,55.2768,55.1727,55.2768,2038.0
2021-05-10 13:05:00,63.73,63.96,63.72,63.92,23620.0,55.2681,55.4676,55.2594,55.4329,23620.0
2021-05-10 13:10:00,63.92,64.03,63.89,63.97,7371.0,55.4329,55.5283,55.4068,55.4762,7371.0
2021-05-10 13:15:00,63.98,64.12,63.96,63.98,11781.0,55.4849,55.6063,55.4676,55.4849,11781.0
2021-05-10 13:20:00,63.92,64.01,63.92,63.95,6165.0,55.4329,55.5109,55.4329,55.4589,6165.0
2021-05-10 13:25:00,63.94,64.06,63.93,64.06,6026.0,55.4502,55.5543,55.4415,55.5543,6026.0
2021-05-10 13:30:00,64.05,64.05,63.95,63.99,4805.0,55.5456,55.5456,55.4589,55.4936,4805.0
2021-05-10 13:35:00,63.97,64.01,63.97,63.97,10214.0,55.4762,55.5109,55.4762,55.4762,10214.0
2021-05-10 13:40:00,63.98,64.05,63.97,64.05,8724.0,55.4849,55.5456,55.4762,55.5456,8724.0
2021-05-10 13:45:00,64.05,64.07,63.99,63.99,5666.0,55.5456,55.5629,55.4936,55.4936,5666.0
2021-05-10 13:50:00,63.98,64.02,63.93,64.01,3677.0,55.4849,55.5196,55.4415,55.5109,3677.0
2021-05-10 13:55:00,64.03,64.04,63.94,63.94,3600.0,55.5283,55.5369,55.4502,55.4502,3600.0
2021-05-10 14:00:00,63.95,63.96,63.86,63.89,11663.0,55.4589,55.4676,55.3808,55.4068,11663.0
2021-05-10 14:05:00,63.88,63.92,63.82,63.87,8176.0,55.3982,55.4329,55.3461,55.3895,8176.0
2021-05-10 14:10:00,63.87,63.87,63.75,63.78,7775.0,55.3895,55.3895,55.2854,55.3115,7775.0
2021-05-10 14:15:00,63.76,63.76,63.61,63.67,6483.0,55.2941,55.2941,55.164,55.2161,6483.0
2021-05-10 14:20:00,63.66,63.73,63.63,63.73,4284.0,55.2074,55.2681,55.1814,55.2681,4284.0
2021-05-10 14:25:00,63.73,63.75,63.68,63.72,6945.0,55.2681,55.2854,55.2247,55.2594,6945.0
2021-05-10 14:30:00,63.67,63.73,63.66,63.67,13440.0,55.2161,55.2681,55.2074,55.2161,13440.0
2021-05-10 14:35:00,63.67,63.71,63.63,63.64,7854.0,55.2161,55.2507,55.1814,55.19,7854.0
2021-05-10 14:40:00,63.65,63.67,63.6,63.6,11399.0,55.1987,55.2161,55.1554,55.1554,11399.0
2021-05-10 14:45:00,63.59,63.6,63.52,63.55,7320.0,55.1467,55.1554,55.086,55.112,7320.0
2021-05-10 14:50:00,63.54,63.61,63.49,63.61,15816.0,55.1033,55.164,55.06,55.164,15816.0
2021-05-10 14:55:00,63.62,63.65,63.58,63.63,10972.0,55.1727,55.1987,55.138,55.1814,10972.0
2021-05-10 15:00:00,63.64,63.68,63.56,63.58,10569.0,55.19,55.2247,55.1207,55.138,10569.0
2021-05-10 15:05:00,63.58,63.58,63.52,63.52,9635.0,55.138,55.138,55.086,55.086,9635.0
2021-05-10 15:10:00,63.52,63.62,63.52,63.58,10323.0,55.086,55.1727,55.086,55.138,10323.0
2021-05-10 15:15:00,63.58,63.64,63.58,63.63,6648.0,55.138,55.19,55.138,55.1814,6648.0
2021-05-10 15:20:00,63.63,63.68,63.62,63.62,14001.0,55.1814,55.2247,55.1727,55.1727,14001.0
2021-05-10 15:25:00,63.63,63.63,63.56,63.57,16742.0,55.1814,55.1814,55.1207,55.1293,16742.0
2021-05-10 15:30:00,63.57,63.58,63.5,63.57,25460.0,55.1293,55.138,55.0686,55.1293,25460.0
2021-05-10 15:35:00,63.57,63.61,63.52,63.61,31543.0,55.1293,55.164,55.086,55.164,31543.0
2021-05-10 15:40:00,63.61,63.62,63.55,63.58,32770.0,55.164,55.1727,55.112,55.138,32770.0
2021-05-10 15:45:00,63.59,63.62,63.4,63.43,52427.0,55.1467,55.1727,54.9819,55.0079,52427.0
2021-05-10 15:50:00,63.43,63.43,63.3,63.34,94243.0,55.0079,55.0079,54.8952,54.9299,94243.0
2021-05-10 15:55:00,63.34,63.41,63.25,63.28,169756.0,54.9299,54.9906,54.8518,54.8778,169756.0
2021-05-11 09:30:00,63.36,63.44,63.04,63.11,39901.0,54.9472,55.0166,54.6697,54.7304,39901.0
2021-05-11 09:35:00,63.11,63.28,63.01,63.14,12823.0,54.7304,54.8778,54.6437,54.7564,12823.0
2021-05-11 09:40:00,63.07,63.07,62.71,62.96,8182.0,54.6957,54.6957,54.3835,54.6003,8182.0
2021-05-11 09:45:00,62.84,63.02,62.67,62.73,10562.0,54.4963,54.6524,54.3488,54.4009,10562.0
2021-05-11 09:50:00,62.75,62.82,62.51,62.51,20135.0,54.4182,54.4789,54.2101,54.2101,20135.0
2021-05-11 09:55:00,62.46,62.58,62.42,62.51,11170.0,54.1667,54.2708,54.132,54.2101,11170.0
2021-05-11 10:00:00,62.56,62.8,62.56,62.8,16303.0,54.2534,54.4616,54.2534,54.4616,16303.0
2021-05-11 10:05:00,62.8,63.01,62.79,63.0,9684.0,54.4616,54.6437,54.4529,54.635,9684.0
2021-05-11 10:10:00,63.04,63.09,62.99,63.04,11687.0,54.6697,54.7131,54.6263,54.6697,11687.0
2021-05-11 10:15:00,63.01,63.08,62.98,63.02,6864.0,54.6437,54.7044,54.6177,54.6524,6864.0
2021-05-11 10:20:00,63.01,63.08,62.88,62.92,9638.0,54.6437,54.7044,54.531,54.5656,9638.0
2021-05-11 10:25:00,62.9,62.92,62.79,62.84,10747.0,54.5483,54.5656,54.4529,54.4963,10747.0
2021-05-11 10:30:00,62.86,62.89,62.66,62.74,11942.0,54.5136,54.5396,54.3402,54.4095,11942.0
2021-05-11 10:35:00,62.75,62.79,62.61,62.63,4998.0,54.4182,54.4529,54.2968,54.3141,4998.0
2021-05-11 10:40:00,62.55,62.61,62.54,62.55,2611.0,54.2448,54.2968,54.2361,54.2448,2611.0
2021-05-11 10:45:00,62.55,62.58,62.49,62.51,9008.0,54.2448,54.2708,54.1927,54.2101,9008.0
2021-05-11 10:50:00,62.46,62.48,62.41,62.41,4308.0,54.1667,54.1841,54.1234,54.1234,4308.0
2021-05-11 10:55:00,62.4,62.46,62.35,62.41,6635.0,54.1147,54.1667,54.0713,54.1234,6635.0
2021-05-11 11:00:00,62.41,62.54,62.41,62.52,7301.0,54.1234,54.2361,54.1234,54.2188,7301.0
2021-05-11 11:05:00,62.51,62.51,62.42,62.5,4156.0,54.2101,54.2101,54.132,54.2014,4156.0
2021-05-11 11:10:00,62.49,62.49,62.29,62.34,6376.0,54.1927,54.1927,54.0193,54.0627,6376.0
2021-05-11 11:15:00,62.31,62.33,62.22,62.31,6390.0,54.0366,54.054,53.9586,54.0366,6390.0
2021-05-11 11:20:00,62.29,62.32,62.24,62.3,8774.0,54.0193,54.0453,53.9759,54.028,8774.0
2021-05-11 11:25:00,62.3,62.5,62.28,62.49,5426.0,54.028,54.2014,54.0106,54.1927,5426.0
2021-05-11 11:30:00,62.47,62.57,62.45,62.57,5157.0,54.1754,54.2621,54.158,54.2621,5157.0
2021-05-11 11:35:00,62.59,62.65,62.58,62.61,10947.0,54.2795,54.3315,54.2708,54.2968,10947.0
2021-05-11 11:40:00,62.61,62.63,62.54,62.55,5123.0,54.2968,54.3141,54.2361,54.2448,5123.0
2021-05-11 11:45:00,62.53,62.65,62.49,62.64,5098.0,54.2274,54.3315,54.1927,54.3228,5098.0
2021-05-11 11:50:00,62.63,62.72,62.61,62.69,16265.0,54.3141,54.3922,54.2968,54.3662,16265.0
2021-05-11 11:55:00,62.69,62.76,62.67,62.71,7162.0,54.3662,54.4269,54.3488,54.3835,7162.0
2021-05-11 12:00:00,62.69,62.69,62.63,62.66,9577.0,54.3662,54.3662,54.3141,54.3402,9577.0
2021-05-11 12:05:00,62.65,62.65,62.55,62.57,2629.0,54.3315,54.3315,54.2448,54.2621,2629.0
2021-05-11 12:10:00,62.54,62.57,62.4,62.42,11063.0,54.2361,54.2621,54.1147,54.132,11063.0
2021-05-11 12:15:00,62.43,62.5,62.41,62.5,11057.0,54.1407,54.2014,54.1234,54.2014,11057.0
2021-05-11 12:20:00,62.49,62.51,62.45,62.49,9445.0,54.1927,54.2101,54.158,54.1927,9445.0
2021-05-11 12:25:00,62.5,62.51,62.43,62.5,5164.0,54.2014,54.2101,54.1407,54.2014,5164.0
2021-05-11 12:30:00,62.5,62.51,62.39,62.43,7112.0,54.2014,54.2101,54.106,54.1407,7112.0
2021-05-11 12:35:00,62.43,62.44,62.34,62.4,4198.0,54.1407,54.1494,54.0627,54.1147,4198.0
2021-05-11 12:40:00,62.39,62.39,62.25,62.26,4412.0,54.106,54.106,53.9846,53.9933,4412.0
2021-05-11 12:45:00,62.26,62.29,62.23,62.25,5436.0,53.9933,54.0193,53.9673,53.9846,5436.0
2021-05-11 12:50:00,62.24,62.27,62.22,62.25,3468.0,53.9759,54.0019,53.9586,53.9846,3468.0
2021-05-11 12:55:00,62.23,62.27,62.14,62.22,9305.0,53.9673,54.0019,53.8892,53.9586,9305.0
2021-05-11 13:00:00,62.2,62.29,62.2,62.29,2853.0,53.9412,54.0193,53.9412,54.0193,2853.0
2021-05-11 13:05:00,62.28,62.28,62.21,62.24,5132.0,54.0106,54.0106,53.9499,53.9759,5132.0
2021-05-11 13:10:00,62.26,62.32,62.26,62.28,3161.0,53.9933,54.0453,53.9933,54.0106,3161.0
2021-05-11 13:15:00,62.29,62.29,62.23,62.26,2645.0,54.0193,54.0193,53.9673,53.9933,2645.0
2021-05-11 13:20:00,62.3,62.32,62.27,62.27,10963.0,54.028,54.0453,54.0019,54.0019,10963.0
2021-05-11 13:25:00,62.29,62.31,62.22,62.29,6252.0,54.0193,54.0366,53.9586,54.0193,6252.0
2021-05-11 13:30:00,62.31,62.39,62.31,62.38,3566.0,54.0366,54.106,54.0366,54.0973,3566.0
2021-05-11 13:35:00,62.37,62.39,62.36,62.37,3775.0,54.0887,54.106,54.08,54.0887,3775.0
2021-05-11 13:40:00,62.37,62.42,62.36,62.39,2749.0,54.0887,54.132,54.08,54.106,2749.0
2021-05-11 13:45:00,62.39,62.45,62.38,62.41,4159.0,54.106,54.158,54.0973,54.1234,4159.0
2021-05-11 13:50:00,62.39,62.39,62.33,62.34,6191.0,54.106,54.106,54.054,54.0627,6191.0
2021-05-11 13:55:00,62.33,62.52,62.33,62.46,14395.0,54.054,54.2188,54.054,54.1667,14395.0
2021-05-11 14:00:00,62.46,62.51,62.44,62.49,3471.0,54.1667,54.2101,54.1494,54.1927,3471.0
2021-05-11 14:05:00,62.51,62.52,62.43,62.43,8329.0,54.2101,54.2188,54.1407,54.1407,8329.0
2021-05-11 14:10:00,62.42,62.45,62.32,62.32,6919.0,54.132,54.158,54.0453,54.0453,6919.0
2021-05-11 14:15:00,62.32,62.35,62.22,62.25,10455.0,54.0453,54.0713,53.9586,53.9846,10455.0
2021-05-11 14:20:00,62.24,62.3,62.23,62.26,6512.0,53.9759,54.028,53.9673,53.9933,6512.0
2021-05-11 14:25:00,62.28,62.29,62.23,62.29,6995.0,54.0106,54.0193,53.9673,54.0193,6995.0
2021-05-11 14:30:00,62.27,62.27,62.14,62.17,8421.0,54.0019,54.0019,53.8892,53.9152,8421.0
2021-05-11 14:35:00,62.17,62.21,62.14,62.14,6635.0,53.9152,53.9499,53.8892,53.8892,6635.0
2021-05-11 14:40:00,62.14,62.14,62.08,62.12,6882.0,53.8892,53.8892,53.8372,53.8719,6882.0
2021-05-11 14:45:00,62.12,62.12,62.06,62.09,6810.0,53.8719,53.8719,53.8198,53.8458,6810.0
2021-05-11 14:50:00,62.1,62.14,62.05,62.1,7081.0,53.8545,53.8892,53.8112,53.8545,7081.0
2021-05-11 14:55:00,62.1,62.16,62.08,62.16,7398.0,53.8545,53.9066,53.8372,53.9066,7398.0
2021-05-11 15:00:00,62.16,62.16,62.09,62.12,11908.0,53.9066,53.9066,53.8458,53.8719,11908.0
2021-05-11 15:05:00,62.12,62.19,62.12,62.15,11591.0,53.8719,53.9326,53.8719,53.8979,11591.0
2021-05-11 15:10:00,62.15,62.16,62.11,62.11,12762.0,53.8979,53.9066,53.8632,53.8632,12762.0
2021-05-11 15:15:00,62.11,62.17,62.06,62.17,14605.0,53.8632,53.9152,53.8198,53.9152,14605.0
2021-05-11 15:20:00,62.17,62.18,62.13,62.14,12860.0,53.9152,53.9239,53.8805,53.8892,12860.0
2021-05-11 15:25:00,62.14,62.17,62.01,62.02,21981.0,53.8892,53.9152,53.7765,53.7851,21981.0
2021-05-11 15:30:00,62.02,62.02,61.86,61.91,34173.0,53.7851,53.7851,53.6464,53.6897,34173.0
2021-05-11 15:35:00,61.9,62.01,61.86,61.94,33142.0,53.6811,53.7765,53.6464,53.7158,33142.0
2021-05-11 15:40:00,61.94,62.0,61.92,61.96,38213.0,53.7158,53.7678,53.6984,53.7331,38213.0
2021-05-11 15:45:00,61.96,62.14,61.95,62.13,45565.0,53.7331,53.8892,53.7244,53.8805,45565.0
2021-05-11 15:50:00,62.11,62.25,62.11,62.22,55725.0,53.8632,53.9846,53.8632,53.9586,55725.0
2021-05-11 15:55:00,62.22,62.27,62.14,62.25,105155.0,53.9586,54.0019,53.8892,53.9846,105155.0
2021-05-12 09:30:00,62.34,62.34,61.85,62.05,39880.0,54.0627,54.0627,53.6377,53.8112,39880.0
2021-05-12 09:35:00,62.1,62.29,62.05,62.29,12834.0,53.8545,54.0193,53.8112,54.0193,12834.0
2021-05-12 09:40:00,62.37,62.45,62.17,62.29,8148.0,54.0887,54.158,53.9152,54.0193,8148.0
2021-05-12 09:45:00,62.34,62.34,61.85,61.9,8305.0,54.0627,54.0627,53.6377,53.6811,8305.0
2021-05-12 09:50:00,61.86,62.0,61.82,61.91,9714.0,53.6464,53.7678,53.6117,53.6897,9714.0
2021-05-12 09:55:00,61.92,61.92,61.79,61.8,8252.0,53.6984,53.6984,53.5857,53.5944,8252.0
2021-05-12 10:00:00,61.84,61.9,61.75,61.79,12840.0,53.629,53.6811,53.551,53.5857,12840.0
2021-05-12 10:05:00,61.8,61.88,61.72,61.76,14938.0,53.5944,53.6637,53.525,53.5597,14938.0
2021-05-12 10:10:00,61.75,61.83,61.7,61.77,9807.0,53.551,53.6204,53.5076,53.5683,9807.0
2021-05-12 10:15:00,61.76,62.01,61.73,62.01,6578.0,53.5597,53.7765,53.5336,53.7765,6578.0
2021-05-12 10:20:00,61.99,62.0,61.91,61.93,11539.0,53.7591,53.7678,53.6897,53.7071,11539.0
2021-05-12 10:25:00,61.92,61.92,61.81,61.81,4327.0,53.6984,53.6984,53.603,53.603,4327.0
2021-05-12 10:30:00,61.81,61.84,61.64,61.67,8622.0,53.603,53.629,53.4556,53.4816,8622.0
2021-05-12 10:35:00,61.7,61.81,61.69,61.77,6077.0,53.5076,53.603,53.499,53.5683,6077.0
2021-05-12 10:40:00,61.71,61.71,61.56,61.64,9093.0,53.5163,53.5163,53.3862,53.4556,9093.0
2021-05-12 10:45:00,61.67,61.73,61.62,61.63,5652.0,53.4816,53.5336,53.4383,53.4469,5652.0
2021-05-12 10:50:00,61.66,61.68,61.59,61.63,8441.0,53.4729,53.4903,53.4122,53.4469,8441.0
2021-05-12 10:55:00,61.62,61.74,61.6,61.67,31791.0,53.4383,53.5423,53.4209,53.4816,31791.0
2021-05-12 11:00:00,61.67,61.8,61.67,61.8,4927.0,53.4816,53.5944,53.4816,53.5944,4927.0
2021-05-12 11:05:00,61.8,61.81,61.7,61.71,5232.0,53.5944,53.603,53.5076,53.5163,5232.0
2021-05-12 11:10:00,61.7,61.7,61.56,61.56,3883.0,53.5076,53.5076,53.3862,53.3862,3883.0
2021-05-12 11:15:00,61.56,61.56,61.45,61.49,14015.0,53.3862,53.3862,53.2908,53.3255,14015.0
2021-05-12 11:20:00,61.47,61.55,61.46,61.55,5495.0,53.3082,53.3775,53.2995,53.3775,5495.0
2021-05-12 11:25:00,61.55,61.71,61.52,61.7,8928.0,53.3775,53.5163,53.3515,53.5076,8928.0
2021-05-12 11:30:00,61.72,61.73,61.66,61.66,8505.0,53.525,53.5336,53.4729,53.4729,8505.0
2021-05-12 11:35:00,61.64,61.68,61.61,61.67,6483.0,53.4556,53.4903,53.4296,53.4816,6483.0
2021-05-12 11:40:00,61.68,61.81,61.63,61.79,8373.0,53.4903,53.603,53.4469,53.5857,8373.0
2021-05-12 11:45:00,61.8,61.8,61.72,61.73,5153.0,53.5944,53.5944,53.525,53.5336,5153.0
2021-05-12 11:50:00,61.71,61.71,61.65,61.65,5658.0,53.5163,53.5163,53.4643,53.4643,5658.0
2021-05-12 11:55:00,61.63,61.63,61.47,61.47,8207.0,53.4469,53.4469,53.3082,53.3082,8207.0
2021-05-12 12:00:00,61.49,61.56,61.48,61.54,12394.0,53.3255,53.3862,53.3168,53.3689,12394.0
2021-05-12 12:05:00,61.54,61.59,61.51,61.51,3681.0,53.3689,53.4122,53.3429,53.3429,3681.0
2021-05-12 12:10:00,61.5,61.52,61.43,61.43,6936.0,53.3342,53.3515,53.2735,53.2735,6936.0
2021-05-12 12:15:00,61.42,61.44,61.38,61.43,4771.0,53.2648,53.2822,53.2301,53.2735,4771.0
2021-05-12 12:20:00,61.47,61.51,61.46,61.48,3959.0,53.3082,53.3429,53.2995,53.3168,3959.0
2021-05-12 12:25:00,61.48,61.48,61.41,61.42,6833.0,53.3168,53.3168,53.2561,53.2648,6833.0
2021-05-12 12:30:00,61.39,61.39,61.28,61.28,15961.0,53.2388,53.2388,53.1434,53.1434,15961.0
2021-05-12 12:35:00,61.27,61.29,61.24,61.24,7066.0,53.1347,53.1521,53.1087,53.1087,7066.0
2021-05-12 12:40:00,61.26,61.29,61.23,61.27,7802.0,53.1261,53.1521,53.1,53.1347,7802.0
2021-05-12 12:45:00,61.27,61.28,61.17,61.21,9666.0,53.1347,53.1434,53.048,53.0827,9666.0
2021-05-12 12:50:00,61.21,61.26,61.2,61.23,7155.0,53.0827,53.1261,53.074,53.1,7155.0
2021-05-12 12:55:00,61.23,61.3,61.23,61.28,5812.0,53.1,53.1607,53.1,53.1434,5812.0
2021-05-12 13:00:00,61.27,61.27,61.18,61.26,9799.0,53.1347,53.1347,53.0567,53.1261,9799.0
2021-05-12 13:05:00,61.25,61.29,61.18,61.2,11914.0,53.1174,53.1521,53.0567,53.074,11914.0
2021-05-12 13:10:00,61.2,61.26,61.19,61.26,7765.0,53.074,53.1261,53.0653,53.1261,7765.0
2021-05-12 13:15:00,61.25,61.3,61.22,61.28,7370.0,53.1174,53.1607,53.0914,53.1434,7370.0
2021-05-12 13:20:00,61.27,61.27,61.22,61.22,17939.0,53.1347,53.1347,53.0914,53.0914,17939.0
2021-05-12 13:25:00,61.21,61.21,61.14,61.19,7756.0,53.0827,53.0827,53.022,53.0653,7756.0
2021-05-12 13:30:00,61.19,61.2,61.11,61.12,9189.0,53.0653,53.074,52.996,53.0046,9189.0
2021-05-12 13:35:00,61.14,61.2,61.11,61.18,11201.0,53.022,53.074,52.996,53.0567,11201.0
2021-05-12 13:40:00,61.18,61.25,61.16,61.21,21809.0,53.0567,53.1174,53.0393,53.0827,21809.0
2021-05-12 13:45:00,61.23,61.29,61.2,61.21,10184.0,53.1,53.1521,53.074,53.0827,10184.0
2021-05-12 13:50:00,61.21,61.23,61.19,61.21,10105.0,53.0827,53.1,53.0653,53.0827,10105.0
2021-05-12 13:55:00,61.21,61.22,61.15,61.19,7684.0,53.0827,53.0914,53.0307,53.0653,7684.0
2021-05-12 14:00:00,61.2,61.26,61.19,61.19,12645.0,53.074,53.1261,53.0653,53.0653,12645.0
2021-05-12 14:05:00,61.18,61.19,61.12,61.12,8864.0,53.0567,53.0653,53.0046,53.0046,8864.0
2021-05-12 14:10:00,61.11,61.11,61.05,61.09,6996.0,52.996,52.996,52.9439,52.9786,6996.0
2021-05-12 14:15:00,61.08,61.08,61.0,61.02,14305.0,52.97,52.97,52.9006,52.9179,14305.0
2021-05-12 14:20:00,61.03,61.05,60.99,61.02,12102.0,52.9266,52.9439,52.8919,52.9179,12102.0
2021-05-12 14:25:00,61.02,61.03,60.88,60.9,14934.0,52.9179,52.9266,52.7965,52.8138,14934.0
2021-05-12 14:30:00,60.88,61.09,60.86,61.06,12995.0,52.7965,52.9786,52.7792,52.9526,12995.0
2021-05-12 14:35:00,61.04,61.08,61.0,61.06,9771.0,52.9353,52.97,52.9006,52.9526,9771.0
2021-05-12 14:40:00,61.05,61.09,61.02,61.06,9238.0,52.9439,52.9786,52.9179,52.9526,9238.0
2021-05-12 14:45:00,61.06,61.16,61.05,61.16,9123.0,52.9526,53.0393,52.9439,53.0393,9123.0
2021-05-12 14:50:00,61.17,61.19,61.11,61.11,5979.0,53.048,53.0653,52.996,52.996,5979.0
2021-05-12 14:55:00,61.11,61.23,61.11,61.22,8962.0,52.996,53.1,52.996,53.0914,8962.0
2021-05-12 15:00:00,61.22,61.22,61.16,61.18,10042.0,53.0914,53.0914,53.0393,53.0567,10042.0
2021-05-12 15:05:00,61.16,61.24,61.13,61.21,8352.0,53.0393,53.1087,53.0133,53.0827,8352.0
2021-05-12 15:10:00,61.22,61.22,61.08,61.12,23846.0,53.0914,53.0914,52.97,53.0046,23846.0
2021-05-12 15:15:00,61.11,61.23,61.1,61.19,14942.0,52.996,53.1,52.9873,53.0653,14942.0
2021-05-12 15:20:00,61.17,61.2,61.05,61.05,11615.0,53.048,53.074,52.9439,52.9439,11615.0
2021-05-12 15:25:00,61.05,61.06,60.85,60.89,25597.0,52.9439,52.9526,52.7705,52.8052,25597.0
2021-05-12 15:30:00,60.88,60.93,60.84,60.87,43323.0,52.7965,52.8399,52.7618,52.7878,43323.0
2021-05-12 15:35:00,60.86,60.86,60.76,60.77,41656.0,52.7792,52.7792,52.6924,52.7011,41656.0
2021-05-12 15:40:00,60.76,60.92,60.75,60.89,42960.0,52.6924,52.8312,52.6838,52.8052,42960.0
2021-05-12 15:45:00,60.88,60.92,60.83,60.91,43128.0,52.7965,52.8312,52.7531,52.8225,43128.0
2021-05-12 15:50:00,60.9,60.9,60.67,60.7,96744.0,52.8138,52.8138,52.6144,52.6404,96744.0
2021-05-12 15:55:00,60.71,60.79,60.67,60.69,159726.0,52.6491,52.7185,52.6144,52.6317,159726.0
2021-05-13 09:30:00,60.7,60.91,60.7,60.78,39942.0,52.6404,52.8225,52.6404,52.7098,39942.0
2021-05-13 09:35:00,60.84,61.06,60.77,61.01,7262.0,52.7618,52.9526,52.7011,52.9092,7262.0
2021-05-13 09:40:00,61.02,61.11,60.95,61.1,4009.0,52.9179,52.996,52.8572,52.9873,4009.0
2021-05-13 09:45:00,61.01,61.23,60.97,61.16,7408.0,52.9092,53.1,52.8746,53.0393,7408.0
2021-05-13 09:50:00,61.23,61.3,61.18,61.19,9511.0,53.1,53.1607,53.0567,53.0653,9511.0
2021-05-13 09:55:00,61.18,61.18,61.14,61.18,3490.0,53.0567,53.0567,53.022,53.0567,3490.0
2021-05-13 10:00:00,61.19,61.31,61.19,61.31,11460.0,53.0653,53.1694,53.0653,53.1694,11460.0
2021-05-13 10:05:00,61.33,61.33,61.14,61.15,7354.0,53.1868,53.1868,53.022,53.0307,7354.0
2021-05-13 10:10:00,61.16,61.29,61.15,61.26,10968.0,53.0393,53.1521,53.0307,53.1261,10968.0
2021-05-13 10:15:00,61.31,61.48,61.31,61.48,7543.0,53.1694,53.3168,53.1694,53.3168,7543.0
2021-05-13 10:20:00,61.47,61.57,61.46,61.5,9132.0,53.3082,53.3949,53.2995,53.3342,9132.0
2021-05-13 10:25:00,61.5,61.58,61.48,61.56,6703.0,53.3342,53.4036,53.3168,53.3862,6703.0
2021-05-13 10:30:00,61.54,61.61,61.51,61.51,14764.0,53.3689,53.4296,53.3429,53.3429,14764.0
2021-05-13 10:35:00,61.52,61.63,61.51,61.52,5272.0,53.3515,53.4469,53.3429,53.3515,5272.0
2021-05-13 10:40:00,61.52,61.55,61.47,61.53,6195.0,53.3515,53.3775,53.3082,53.3602,6195.0
2021-05-13 10:45:00,61.54,61.62,61.53,61.54,8730.0,53.3689,53.4383,53.3602,53.3689,8730.0
2021-05-13 10:50:00,61.54,61.55,61.49,61.49,6422.0,53.3689,53.3775,53.3255,53.3255,6422.0
2021-05-13 10:55:00,61.5,61.64,61.49,61.59,10977.0,53.3342,53.4556,53.3255,53.4122,10977.0
2021-05-13 11:00:00,61.61,61.67,61.59,61.67,7518.0,53.4296,53.4816,53.4122,53.4816,7518.0
2021-05-13 11:05:00,61.68,61.71,61.59,61.6,3125.0,53.4903,53.5163,53.4122,53.4209,3125.0
2021-05-13 11:10:00,61.65,61.67,61.63,61.66,3757.0,53.4643,53.4816,53.4469,53.4729,3757.0
2021-05-13 11:15:00,61.65,61.71,61.63,61.63,5002.0,53.4643,53.5163,53.4469,53.4469,5002.0
2021-05-13 11:20:00,61.61,61.66,61.57,61.63,4507.0,53.4296,53.4729,53.3949,53.4469,4507.0
2021-05-13 11:25:00,61.64,61.69,61.6,61.65,4961.0,53.4556,53.499,53.4209,53.4643,4961.0
2021-05-13 11:30:00,61.66,61.68,61.59,61.63,6159.0,53.4729,53.4903,53.4122,53.4469,6159.0
2021-05-13 11:35:00,61.63,61.71,61.62,61.69,4687.0,53.4469,53.5163,53.4383,53.499,4687.0
2021-05-13 11:40:00,61.7,61.71,61.59,61.64,6778.0,53.5076,53.5163,53.4122,53.4556,6778.0
2021-05-13 11:45:00,61.65,61.74,61.62,61.74,6497.0,53.4643,53.5423,53.4383,53.5423,6497.0
2021-05-13 11:50:00,61.73,61.75,61.69,61.75,11767.0,53.5336,53.551,53.499,53.551,11767.0
2021-05-13 11:55:00,61.73,61.74,61.67,61.72,11012.0,53.5336,53.5423,53.4816,53.525,11012.0
2021-05-13 12:00:00,61.72,61.75,61.66,61.7,9799.0,53.525,53.551,53.4729,53.5076,9799.0
2021-05-13 12:05:00,61.7,61.73,61.67,61.72,11833.0,53.5076,53.5336,53.4816,53.525,11833.0
2021-05-13 12:10:00,61.75,61.75,61.6,61.61,16570.0,53.551,53.551,53.4209,53.4296,16570.0
2021-05-13 12:15:00,61.61,61.68,61.61,61.67,8369.0,53.4296,53.4903,53.4296,53.4816,8369.0
2021-05-13 12:20:00,61.66,61.73,61.64,61.73,12276.0,53.4729,53.5336,53.4556,53.5336,12276.0
2021-05-13 12:25:00,61.73,61.81,61.73,61.75,10260.0,53.5336,53.603,53.5336,53.551,10260.0
2021-05-13 12:30:00,61.76,61.8,61.73,61.8,6792.0,53.5597,53.5944,53.5336,53.5944,6792.0
2021-05-13 12:35:00,61.78,61.87,61.78,61.87,4400.0,53.577,53.6551,53.577,53.6551,4400.0
2021-05-13 12:40:00,61.86,61.95,61.86,61.93,9729.0,53.6464,53.7244,53.6464,53.7071,9729.0
2021-05-13 12:45:00,61.96,61.99,61.93,61.99,6715.0,53.7331,53.7591,53.7071,53.7591,6715.0
2021-05-13 12:50:00,61.99,62.01,61.9,61.95,9856.0,53.7591,53.7765,53.6811,53.7244,9856.0
2021-05-13 12:55:00,61.97,61.97,61.85,61.9,6729.0,53.7418,53.7418,53.6377,53.6811,6729.0
2021-05-13 13:00:00,61.92,61.92,61.83,61.86,2974.0,53.6984,53.6984,53.6204,53.6464,2974.0
2021-05-13 13:05:00,61.86,61.9,61.83,61.89,2767.0,53.6464,53.6811,53.6204,53.6724,2767.0
2021-05-13 13:10:00,61.87,61.91,61.87,61.91,5152.0,53.6551,53.6897,53.6551,53.6897,5152.0
2021-05-13 13:15:00,61.91,61.94,61.85,61.87,3942.0,53.6897,53.7158,53.6377,53.6551,3942.0
2021-05-13 13:20:00,61.87,61.89,61.82,61.84,5249.0,53.6551,53.6724,53.6117,53.629,5249.0
2021-05-13 13:25:00,61.84,61.9,61.79,61.87,7756.0,53.629,53.6811,53.5857,53.6551,7756.0
2021-05-13 13:30:00,61.87,61.89,61.71,61.79,57532.0,53.6551,53.6724,53.5163,53.5857,57532.0
2021-05-13 13:35:00,61.76,61.78,61.72,61.76,8964.0,53.5597,53.577,53.525,53.5597,8964.0
2021-05-13 13:40:00,61.75,61.84,61.73,61.84,8749.0,53.551,53.629,53.5336,53.629,8749.0
2021-05-13 13:45:00,61.81,61.86,61.79,61.82,13050.0,53.603,53.6464,53.5857,53.6117,13050.0
2021-05-13 13:50:00,61.83,61.85,61.8,61.8,8678.0,53.6204,53.6377,53.5944,53.5944,8678.0
2021-05-13 13:55:00,61.8,61.86,61.8,61.85,7268.0,53.5944,53.6464,53.5944,53.6377,7268.0
2021-05-13 14:00:00,61.83,61.98,61.82,61.96,7469.0,53.6204,53.7505,53.6117,53.7331,7469.0
2021-05-13 14:05:00,61.98,62.1,61.95,62.1,18223.0,53.7505,53.8545,53.7244,53.8545,18223.0
2021-05-13 14:10:00,62.09,62.2,62.08,62.17,19212.0,53.8458,53.9412,53.8372,53.9152,19212.0
2021-05-13 14:15:00,62.16,62.18,62.13,62.14,10373.0,53.9066,53.9239,53.8805,53.8892,10373.0
2021-05-13 14:20:00,62.17,62.32,62.15,62.28,15343.0,53.9152,54.0453,53.8979,54.0106,15343.0
2021-05-13 14:25:00,62.28,62.31,62.23,62.31,7047.0,54.0106,54.0366,53.9673,54.0366,7047.0
2021-05-13 14:30:00,62.3,62.33,62.21,62.21,14734.0,54.028,54.054,53.9499,53.9499,14734.0
2021-05-13 14:35:00,62.24,62.27,62.11,62.12,16616.0,53.9759,54.0019,53.8632,53.8719,16616.0
2021-05-13 14:40:00,62.1,62.17,62.09,62.13,10870.0,53.8545,53.9152,53.8458,53.8805,10870.0
2021-05-13 14:45:00,62.14,62.16,62.06,62.1,7651.0,53.8892,53.9066,53.8198,53.8545,7651.0
2021-05-13 14:50:00,62.1,62.18,62.08,62.16,6757.0,53.8545,53.9239,53.8372,53.9066,6757.0
2021-05-13 14:55:00,62.16,62.25,62.12,62.23,9843.0,53.9066,53.9846,53.8719,53.9673,9843.0
2021-05-13 15:00:00,62.21,62.3,62.21,62.24,7795.0,53.9499,54.028,53.9499,53.9759,7795.0
2021-05-13 15:05:00,62.24,62.3,62.22,62.3,9501.0,53.9759,54.028,53.9586,54.028,9501.0
2021-05-13 15:10:00,62.27,62.3,62.23,62.26,9849.0,54.0019,54.028,53.9673,53.9933,9849.0
2021-05-13 15:15:00,62.26,62.29,62.25,62.25,12044.0,53.9933,54.0193,53.9846,53.9846,12044.0
2021-05-13 15:20:00,62.26,62.26,62.17,62.23,10203.0,53.9933,53.9933,53.9152,53.9673,10203.0
2021-05-13 15:25:00,62.23,62.27,62.19,62.26,13536.0,53.9673,54.0019,53.9326,53.9933,13536.0
2021-05-13 15:30:00,62.25,62.27,62.19,62.19,25364.0,53.9846,54.0019,53.9326,53.9326,25364.0
2021-05-13 15:35:00,62.19,62.28,62.17,62.26,37079.0,53.9326,54.0106,53.9152,53.9933,37079.0
2021-05-13 15:40:00,62.25,62.44,62.25,62.44,63228.0,53.9846,54.1494,53.9846,54.1494,63228.0
2021-05-13 15:45:00,62.44,62.45,62.34,62.4,53165.0,54.1494,54.158,54.0627,54.1147,53165.0
2021-05-13 15:50:00,62.41,62.43,62.25,62.26,62088.0,54.1234,54.1407,53.9846,53.9933,62088.0
2021-05-13 15:55:00,62.26,62.33,62.13,62.14,154502.0,53.9933,54.054,53.8805,53.8892,154502.0
2021-05-14 09:30:00,62.35,62.54,62.25,62.4,43731.0,54.0713,54.2361,53.9846,54.1147,43731.0
2021-05-14 09:35:00,62.4,62.4,62.26,62.38,4328.0,54.1147,54.1147,53.9933,54.0973,4328.0
2021-05-14 09:40:00,62.4,62.69,62.4,62.68,11664.0,54.1147,54.3662,54.1147,54.3575,11664.0
2021-05-14 09:45:00,62.72,62.83,62.72,62.79,13958.0,54.3922,54.4876,54.3922,54.4529,13958.0
2021-05-14 09:50:00,62.8,62.86,62.63,62.65,16843.0,54.4616,54.5136,54.3141,54.3315,16843.0
2021-05-14 09:55:00,62.67,62.73,62.62,62.7,7778.0,54.3488,54.4009,54.3055,54.3749,7778.0
2021-05-14 10:00:00,62.64,62.69,62.53,62.54,4412.0,54.3228,54.3662,54.2274,54.2361,4412.0
2021-05-14 10:05:00,62.53,62.55,62.43,62.45,7360.0,54.2274,54.2448,54.1407,54.158,7360.0
2021-05-14 10:10:00,62.47,62.55,62.46,62.48,5862.0,54.1754,54.2448,54.1667,54.1841,5862.0
2021-05-14 10:15:00,62.47,62.7,62.47,62.7,12519.0,54.1754,54.3749,54.1754,54.3749,12519.0
2021-05-14 10:20:00,62.69,62.81,62.68,62.72,14398.0,54.3662,54.4702,54.3575,54.3922,14398.0
2021-05-14 10:25:00,62.73,62.75,62.58,62.6,7180.0,54.4009,54.4182,54.2708,54.2881,7180.0
2021-05-14 10:30:00,62.61,62.67,62.53,62.65,15397.0,54.2968,54.3488,54.2274,54.3315,15397.0
2021-05-14 10:35:00,62.67,62.71,62.52,62.52,10635.0,54.3488,54.3835,54.2188,54.2188,10635.0
2021-05-14 10:40:00,62.53,62.6,62.5,62.52,10047.0,54.2274,54.2881,54.2014,54.2188,10047.0
2021-05-14 10:45:00,62.54,62.64,62.48,62.63,12714.0,54.2361,54.3228,54.1841,54.3141,12714.0
2021-05-14 10:50:00,62.61,62.78,62.61,62.76,14768.0,54.2968,54.4442,54.2968,54.4269,14768.0
2021-05-14 10:55:00,62.78,62.86,62.74,62.81,14703.0,54.4442,54.5136,54.4095,54.4702,14703.0
2021-05-14 11:00:00,62.78,62.81,62.72,62.78,13631.0,54.4442,54.4702,54.3922,54.4442,13631.0
2021-05-14 11:05:00,62.8,62.81,62.74,62.74,7438.0,54.4616,54.4702,54.4095,54.4095,7438.0
2021-05-14 11:10:00,62.77,62.82,62.69,62.7,6092.0,54.4356,54.4789,54.3662,54.3749,6092.0
2021-05-14 11:15:00,62.72,62.76,62.7,62.7,7252.0,54.3922,54.4269,54.3749,54.3749,7252.0
2021-05-14 11:20:00,62.7,62.73,62.66,62.73,7107.0,54.3749,54.4009,54.3402,54.4009,7107.0
2021-05-14 11:25:00,62.73,62.78,62.68,62.75,6628.0,54.4009,54.4442,54.3575,54.4182,6628.0
2021-05-14 11:30:00,62.77,62.79,62.68,62.77,6964.0,54.4356,54.4529,54.3575,54.4356,6964.0
2021-05-14 11:35:00,62.76,62.8,62.71,62.71,13320.0,54.4269,54.4616,54.3835,54.3835,13320.0
2021-05-14 11:40:00,62.73,62.77,62.68,62.68,7771.0,54.4009,54.4356,54.3575,54.3575,7771.0
2021-05-14 11:45:00,62.68,62.71,62.62,62.64,4104.0,54.3575,54.3835,54.3055,54.3228,4104.0
2021-05-14 11:50:00,62.63,62.64,62.59,62.63,4950.0,54.3141,54.3228,54.2795,54.3141,4950.0
2021-05-14 11:55:00,62.64,62.68,62.63,62.68,6694.0,54.3228,54.3575,54.3141,54.3575,6694.0
2021-05-14 12:00:00,62.67,62.71,62.66,62.66,5778.0,54.3488,54.3835,54.3402,54.3402,5778.0
2021-05-14 12:05:00,62.67,62.69,62.64,62.65,6098.0,54.3488,54.3662,54.3228,54.3315,6098.0
2021-05-14 12:10:00,62.64,62.64,62.58,62.63,5735.0,54.3228,54.3228,54.2708,54.3141,5735.0
2021-05-14 12:15:00,62.63,62.65,62.58,62.58,8126.0,54.3141,54.3315,54.2708,54.2708,8126.0
2021-05-14 12:20:00,62.58,62.58,62.53,62.56,6102.0,54.2708,54.2708,54.2274,54.2534,6102.0
2021-05-14 12:25:00,62.57,62.63,62.56,62.62,4244.0,54.2621,54.3141,54.2534,54.3055,4244.0
2021-05-14 12:30:00,62.63,62.64,62.6,62.63,4321.0,54.3141,54.3228,54.2881,54.3141,4321.0
2021-05-14 12:35:00,62.62,62.62,62.54,62.56,4346.0,54.3055,54.3055,54.2361,54.2534,4346.0
2021-05-14 12:40:00,62.58,62.63,62.57,62.59,3702.0,54.2708,54.3141,54.2621,54.2795,3702.0
2021-05-14 12:45:00,62.59,62.62,62.57,62.59,4603.0,54.2795,54.3055,54.2621,54.2795,4603.0
2021-05-14 12:50:00,62.58,62.59,62.55,62.57,6123.0,54.2708,54.2795,54.2448,54.2621,6123.0
2021-05-14 12:55:00,62.57,62.57,62.52,62.55,4180.0,54.2621,54.2621,54.2188,54.2448,4180.0
2021-05-14 13:00:00,62.57,62.72,62.57,62.71,6945.0,54.2621,54.3922,54.2621,54.3835,6945.0
2021-05-14 13:05:00,62.72,62.78,62.71,62.76,5397.0,54.3922,54.4442,54.3835,54.4269,5397.0
2021-05-14 13:10:00,62.75,62.75,62.69,62.71,6637.0,54.4182,54.4182,54.3662,54.3835,6637.0
2021-05-14 13:15:00,62.7,62.76,62.66,62.76,9391.0,54.3749,54.4269,54.3402,54.4269,9391.0
2021-05-14 13:20:00,62.75,62.77,62.74,62.75,3789.0,54.4182,54.4356,54.4095,54.4182,3789.0
2021-05-14 13:25:00,62.75,62.76,62.71,62.71,6852.0,54.4182,54.4269,54.3835,54.3835,6852.0
2021-05-14 13:30:00,62.71,62.73,62.68,62.71,12873.0,54.3835,54.4009,54.3575,54.3835,12873.0
2021-05-14 13:35:00,62.71,62.74,62.66,62.7,17427.0,54.3835,54.4095,54.3402,54.3749,17427.0
2021-05-14 13:40:00,62.71,62.77,62.67,62.75,9376.0,54.3835,54.4356,54.3488,54.4182,9376.0
2021-05-14 13:45:00,62.76,62.77,62.71,62.75,13530.0,54.4269,54.4356,54.3835,54.4182,13530.0
2021-05-14 13:50:00,62.74,62.74,62.69,62.69,5123.0,54.4095,54.4095,54.3662,54.3662,5123.0
2021-05-14 13:55:00,62.7,62.7,62.64,62.67,9026.0,54.3749,54.3749,54.3228,54.3488,9026.0
2021-05-14 14:00:00,62.66,62.68,62.65,62.65,5596.0,54.3402,54.3575,54.3315,54.3315,5596.0
2021-05-14 14:05:00,62.66,62.74,62.65,62.74,6461.0,54.3402,54.4095,54.3315,54.4095,6461.0
2021-05-14 14:10:00,62.75,62.78,62.72,62.75,7825.0,54.4182,54.4442,54.3922,54.4182,7825.0
2021-05-14 14:15:00,62.75,62.77,62.73,62.74,5053.0,54.4182,54.4356,54.4009,54.4095,5053.0
2021-05-14 14:20:00,62.74,62.78,62.74,62.77,15242.0,54.4095,54.4442,54.4095,54.4356,15242.0
2021-05-14 14:25:00,62.75,62.78,62.74,62.77,8486.0,54.4182,54.4442,54.4095,54.4356,8486.0
2021-05-14 14:30:00,62.78,62.81,62.76,62.77,8530.0,54.4442,54.4702,54.4269,54.4356,8530.0
2021-05-14 14:35:00,62.75,62.77,62.73,62.73,6190.0,54.4182,54.4356,54.4009,54.4009,6190.0
2021-05-14 14:40:00,62.73,62.75,62.58,62.72,87288.0,54.4009,54.4182,54.2708,54.3922,87288.0
2021-05-14 14:45:00,62.74,62.74,62.65,62.67,11417.0,54.4095,54.4095,54.3315,54.3488,11417.0
2021-05-14 14:50:00,62.67,62.72,62.64,62.68,7385.0,54.3488,54.3922,54.3228,54.3575,7385.0
2021-05-14 14:55:00,62.69,62.69,62.62,62.65,6938.0,54.3662,54.3662,54.3055,54.3315,6938.0
2021-05-14 15:00:00,62.65,62.71,62.64,62.65,13080.0,54.3315,54.3835,54.3228,54.3315,13080.0
2021-05-14 15:05:00,62.65,62.74,62.65,62.73,10133.0,54.3315,54.4095,54.3315,54.4009,10133.0
2021-05-14 15:10:00,62.75,62.76,62.69,62.73,12642.0,54.4182,54.4269,54.3662,54.4009,12642.0
2021-05-14 15:15:00,62.73,62.74,62.67,62.69,14044.0,54.4009,54.4095,54.3488,54.3662,14044.0
2021-05-14 15:20:00,62.69,62.7,62.61,62.62,36698.0,54.3662,54.3749,54.2968,54.3055,36698.0
2021-05-14 15:25:00,62.63,62.7,62.62,62.65,32518.0,54.3141,54.3749,54.3055,54.3315,32518.0
2021-05-14 15:30:00,62.66,62.66,62.51,62.57,27694.0,54.3402,54.3402,54.2101,54.2621,27694.0
2021-05-14 15:35:00,62.57,62.57,62.43,62.45,24678.0,54.2621,54.2621,54.1407,54.158,24678.0
2021-05-14 15:40:00,62.45,62.51,62.45,62.49,36826.0,54.158,54.2101,54.158,54.1927,36826.0
2021-05-14 15:45:00,62.48,62.49,62.43,62.47,51867.0,54.1841,54.1927,54.1407,54.1754,51867.0
2021-05-14 15:50:00,62.46,62.65,62.44,62.65,108825.0,54.1667,54.3315,54.1494,54.3315,108825.0
2021-05-14 15:55:00,62.65,62.68,62.51,62.52,225908.0,54.3315,54.3575,54.2101,54.2188,225908.0
2021-05-17 09:30:00,62.64,62.71,62.56,62.6,32836.0,54.3228,54.3835,54.2534,54.2881,32836.0
2021-05-17 09:35:00,62.63,62.67,62.51,62.65,8612.0,54.3141,54.3488,54.2101,54.3315,8612.0
2021-05-17 09:40:00,62.62,62.68,62.55,62.57,7256.0,54.3055,54.3575,54.2448,54.2621,7256.0
2021-05-17 09:45:00,62.58,62.62,62.51,62.62,6317.0,54.2708,54.3055,54.2101,54.3055,6317.0
2021-05-17 09:50:00,62.63,62.7,62.6,62.68,6888.0,54.3141,54.3749,54.2881,54.3575,6888.0
2021-05-17 09:55:00,62.71,62.85,62.69,62.85,5120.0,54.3835,54.5049,54.3662,54.5049,5120.0
2021-05-17 10:00:00,62.8,62.88,62.75,62.82,3007.0,54.4616,54.531,54.4182,54.4789,3007.0
2021-05-17 10:05:00,62.79,62.85,62.73,62.73,10724.0,54.4529,54.5049,54.4009,54.4009,10724.0
2021-05-17 10:10:00,62.73,62.73,62.61,62.67,6878.0,54.4009,54.4009,54.2968,54.3488,6878.0
2021-05-17 10:15:00,62.68,62.75,62.62,62.68,8553.0,54.3575,54.4182,54.3055,54.3575,8553.0
2021-05-17 10:20:00,62.68,62.69,62.53,62.57,7506.0,54.3575,54.3662,54.2274,54.2621,7506.0
2021-05-17 10:25:00,62.56,62.61,62.5,62.5,7579.0,54.2534,54.2968,54.2014,54.2014,7579.0
2021-05-17 10:30:00,62.5,62.59,62.43,62.44,11237.0,54.2014,54.2795,54.1407,54.1494,11237.0
2021-05-17 10:35:00,62.43,62.48,62.4,62.43,8685.0,54.1407,54.1841,54.1147,54.1407,8685.0
2021-05-17 10:40:00,62.43,62.44,62.32,62.4,4990.0,54.1407,54.1494,54.0453,54.1147,4990.0
2021-05-17 10:45:00,62.38,62.42,62.36,62.36,2801.0,54.0973,54.132,54.08,54.08,2801.0
2021-05-17 10:50:00,62.39,62.45,62.37,62.37,4529.0,54.106,54.158,54.0887,54.0887,4529.0
2021-05-17 10:55:00,62.38,62.47,62.35,62.35,5664.0,54.0973,54.1754,54.0713,54.0713,5664.0
2021-05-17 11:00:00,62.35,62.37,62.29,62.37,6225.0,54.0713,54.0887,54.0193,54.0887,6225.0
2021-05-17 11:05:00,62.39,62.4,62.3,62.3,6801.0,54.106,54.1147,54.028,54.028,6801.0
2021-05-17 11:10:00,62.28,62.31,62.26,62.3,6123.0,54.0106,54.0366,53.9933,54.028,6123.0
2021-05-17 11:15:00,62.28,62.29,62.23,62.29,9711.0,54.0106,54.0193,53.9673,54.0193,9711.0
2021-05-17 11:20:00,62.27,62.36,62.27,62.29,5694.0,54.0019,54.08,54.0019,54.0193,5694.0
2021-05-17 11:25:00,62.3,62.3,62.23,62.23,8566.0,54.028,54.028,53.9673,53.9673,8566.0
2021-05-17 11:30:00,62.22,62.24,62.17,62.24,5123.0,53.9586,53.9759,53.9152,53.9759,5123.0
2021-05-17 11:35:00,62.25,62.29,62.25,62.27,3333.0,53.9846,54.0193,53.9846,54.0019,3333.0
2021-05-17 11:40:00,62.26,62.33,62.19,62.23,18932.0,53.9933,54.054,53.9326,53.9673,18932.0
2021-05-17 11:45:00,62.23,62.3,62.23,62.29,3427.0,53.9673,54.028,53.9673,54.0193,3427.0
2021-05-17 11:50:00,62.32,62.33,62.3,62.3,7839.0,54.0453,54.054,54.028,54.028,7839.0
2021-05-17 11:55:00,62.33,62.37,62.3,62.36,3032.0,54.054,54.0887,54.028,54.08,3032.0
2021-05-17 12:00:00,62.35,62.43,62.35,62.35,4751.0,54.0713,54.1407,54.0713,54.0713,4751.0
2021-05-17 12:05:00,62.38,62.38,62.29,62.33,2918.0,54.0973,54.0973,54.0193,54.054,2918.0
2021-05-17 12:10:00,62.34,62.39,62.32,62.38,8069.0,54.0627,54.106,54.0453,54.0973,8069.0
2021-05-17 12:15:00,62.38,62.38,62.32,62.35,5497.0,54.0973,54.0973,54.0453,54.0713,5497.0
2021-05-17 12:20:00,62.34,62.38,62.31,62.38,4051.0,54.0627,54.0973,54.0366,54.0973,4051.0
2021-05-17 12:25:00,62.38,62.41,62.37,62.37,4100.0,54.0973,54.1234,54.0887,54.0887,4100.0
2021-05-17 12:30:00,62.38,62.39,62.35,62.37,4224.0,54.0973,54.106,54.0713,54.0887,4224.0
2021-05-17 12:35:00,62.37,62.43,62.37,62.39,3984.0,54.0887,54.1407,54.0887,54.106,3984.0
2021-05-17 12:40:00,62.39,62.46,62.38,62.46,2786.0,54.106,54.1667,54.0973,54.1667,2786.0
2021-05-17 12:45:00,62.46,62.47,62.42,62.42,2817.0,54.1667,54.1754,54.132,54.132,2817.0
2021-05-17 12:50:00,62.43,62.49,62.42,62.45,4357.0,54.1407,54.1927,54.132,54.158,4357.0
2021-05-17 12:55:00,62.44,62.46,62.43,62.45,1925.0,54.1494,54.1667,54.1407,54.158,1925.0
2021-05-17 13:00:00,62.45,62.48,62.41,62.43,2546.0,54.158,54.1841,54.1234,54.1407,2546.0
2021-05-17 13:05:00,62.42,62.45,62.41,62.44,7003.0,54.132,54.158,54.1234,54.1494,7003.0
2021-05-17 13:10:00,62.45,62.51,62.45,62.51,2565.0,54.158,54.2101,54.158,54.2101,2565.0
2021-05-17 13:15:00,62.51,62.55,62.49,62.52,4602.0,54.2101,54.2448,54.1927,54.2188,4602.0
2021-05-17 13:20:00,62.51,62.51,62.47,62.5,2821.0,54.2101,54.2101,54.1754,54.2014,2821.0
2021-05-17 13:25:00,62.51,62.53,62.46,62.46,3976.0,54.2101,54.2274,54.1667,54.1667,3976.0
2021-05-17 13:30:00,62.47,62.49,62.45,62.48,4993.0,54.1754,54.1927,54.158,54.1841,4993.0
2021-05-17 13:35:00,62.47,62.52,62.46,62.46,10340.0,54.1754,54.2188,54.1667,54.1667,10340.0
2021-05-17 13:40:00,62.46,62.46,62.39,62.45,9136.0,54.1667,54.1667,54.106,54.158,9136.0
2021-05-17 13:45:00,62.46,62.51,62.46,62.48,4410.0,54.1667,54.2101,54.1667,54.1841,4410.0
2021-05-17 13:50:00,62.49,62.5,62.46,62.47,5837.0,54.1927,54.2014,54.1667,54.1754,5837.0
2021-05-17 13:55:00,62.46,62.49,62.45,62.47,5271.0,54.1667,54.1927,54.158,54.1754,5271.0
2021-05-17 14:00:00,62.46,62.46,62.42,62.45,5860.0,54.1667,54.1667,54.132,54.158,5860.0
2021-05-17 14:05:00,62.45,62.46,62.41,62.43,5001.0,54.158,54.1667,54.1234,54.1407,5001.0
2021-05-17 14:10:00,62.43,62.44,62.41,62.41,4901.0,54.1407,54.1494,54.1234,54.1234,4901.0
2021-05-17 14:15:00,62.42,62.46,62.42,62.45,5054.0,54.132,54.1667,54.132,54.158,5054.0
2021-05-17 14:20:00,62.45,62.5,62.44,62.49,5423.0,54.158,54.2014,54.1494,54.1927,5423.0
2021-05-17 14:25:00,62.5,62.57,62.49,62.56,7734.0,54.2014,54.2621,54.1927,54.2534,7734.0
2021-05-17 14:30:00,62.56,62.6,62.55,62.56,12779.0,54.2534,54.2881,54.2448,54.2534,12779.0
2021-05-17 14:35:00,62.57,62.57,62.52,62.54,6538.0,54.2621,54.2621,54.2188,54.2361,6538.0
2021-05-17 14:40:00,62.54,62.59,62.53,62.58,7018.0,54.2361,54.2795,54.2274,54.2708,7018.0
2021-05-17 14:45:00,62.57,62.59,62.56,62.58,5481.0,54.2621,54.2795,54.2534,54.2708,5481.0
2021-05-17 14:50:00,62.58,62.63,62.57,62.6,7190.0,54.2708,54.3141,54.2621,54.2881,7190.0
2021-05-17 14:55:00,62.6,62.61,62.56,62.57,4091.0,54.2881,54.2968,54.2534,54.2621,4091.0
2021-05-17 15:00:00,62.56,62.56,62.49,62.53,13233.0,54.2534,54.2534,54.1927,54.2274,13233.0
2021-05-17 15:05:00,62.53,62.55,62.49,62.53,8988.0,54.2274,54.2448,54.1927,54.2274,8988.0
2021-05-17 15:10:00,62.52,62.56,62.51,62.53,7510.0,54.2188,54.2534,54.2101,54.2274,7510.0
2021-05-17 15:15:00,62.52,62.53,62.46,62.48,11132.0,54.2188,54.2274,54.1667,54.1841,11132.0
2021-05-17 15:20:00,62.48,62.5,62.45,62.46,8832.0,54.1841,54.2014,54.158,54.1667,8832.0
2021-05-17 15:25:00,62.46,62.46,62.4,62.45,14486.0,54.1667,54.1667,54.1147,54.158,14486.0
2021-05-17 15:30:00,62.45,62.45,62.37,62.39,13395.0,54.158,54.158,54.0887,54.106,13395.0
2021-05-17 15:35:00,62.39,62.41,62.34,62.39,19198.0,54.106,54.1234,54.0627,54.106,19198.0
2021-05-17 15:40:00,62.38,62.51,62.38,62.48,25664.0,54.0973,54.2101,54.0973,54.1841,25664.0
2021-05-17 15:45:00,62.48,62.51,62.42,62.42,30061.0,54.1841,54.2101,54.132,54.132,30061.0
2021-05-17 15:50:00,62.43,62.46,62.36,62.37,62692.0,54.1407,54.1667,54.08,54.0887,62692.0
2021-05-17 15:55:00,62.38,62.41,62.28,62.29,117419.0,54.0973,54.1234,54.0106,54.0193,117419.0
2021-05-18 09:30:00,62.2,62.34,62.06,62.3,29228.0,53.9412,54.0627,53.8198,54.028,29228.0
2021-05-18 09:35:00,62.28,62.3,62.14,62.17,5323.0,54.0106,54.028,53.8892,53.9152,5323.0
2021-05-18 09:40:00,62.12,62.24,62.12,62.2,5828.0,53.8719,53.9759,53.8719,53.9412,5828.0
2021-05-18 09:45:00,62.19,62.24,62.14,62.24,3993.0,53.9326,53.9759,53.8892,53.9759,3993.0
2021-05-18 09:50:00,62.21,62.21,62.02,62.05,25174.0,53.9499,53.9499,53.7851,53.8112,25174.0
2021-05-18 09:55:00,62.04,62.04,61.88,61.88,11219.0,53.8025,53.8025,53.6637,53.6637,11219.0
2021-05-18 10:00:00,61.87,62.02,61.86,62.01,21963.0,53.6551,53.7851,53.6464,53.7765,21963.0
2021-05-18 10:05:00,61.96,62.01,61.89,62.0,33111.0,53.7331,53.7765,53.6724,53.7678,33111.0
2021-05-18 10:10:00,62.0,62.0,61.9,61.92,10726.0,53.7678,53.7678,53.6811,53.6984,10726.0
2021-05-18 10:15:00,61.95,62.11,61.95,62.1,28128.0,53.7244,53.8632,53.7244,53.8545,28128.0
2021-05-18 10:20:00,62.07,62.08,62.02,62.06,6272.0,53.8285,53.8372,53.7851,53.8198,6272.0
2021-05-18 10:25:00,62.06,62.1,62.04,62.06,27418.0,53.8198,53.8545,53.8025,53.8198,27418.0
2021-05-18 10:30:00,62.04,62.04,61.95,61.97,6520.0,53.8025,53.8025,53.7244,53.7418,6520.0
2021-05-18 10:35:00,61.97,62.02,61.96,62.02,5659.0,53.7418,53.7851,53.7331,53.7851,5659.0
2021-05-18 10:40:00,62.0,62.03,61.98,62.03,6462.0,53.7678,53.7938,53.7505,53.7938,6462.0
2021-05-18 10:45:00,62.05,62.14,62.05,62.14,3754.0,53.8112,53.8892,53.8112,53.8892,3754.0
2021-05-18 10:50:00,62.14,62.28,62.14,62.28,6771.0,53.8892,54.0106,53.8892,54.0106,6771.0
2021-05-18 10:55:00,62.26,62.27,62.17,62.17,11164.0,53.9933,54.0019,53.9152,53.9152,11164.0
2021-05-18 11:00:00,62.17,62.2,62.13,62.19,7198.0,53.9152,53.9412,53.8805,53.9326,7198.0
2021-05-18 11:05:00,62.18,62.18,62.09,62.09,7525.0,53.9239,53.9239,53.8458,53.8458,7525.0
2021-05-18 11:10:00,62.08,62.08,62.04,62.05,12081.0,53.8372,53.8372,53.8025,53.8112,12081.0
2021-05-18 11:15:00,62.05,62.09,62.04,62.09,34370.0,53.8112,53.8458,53.8025,53.8458,34370.0
2021-05-18 11:20:00,62.08,62.12,62.08,62.08,3744.0,53.8372,53.8719,53.8372,53.8372,3744.0
2021-05-18 11:25:00,62.08,62.1,62.07,62.09,5664.0,53.8372,53.8545,53.8285,53.8458,5664.0
2021-05-18 11:30:00,62.07,62.12,62.07,62.1,8658.0,53.8285,53.8719,53.8285,53.8545,8658.0
2021-05-18 11:35:00,62.1,62.16,62.08,62.1,15683.0,53.8545,53.9066,53.8372,53.8545,15683.0
2021-05-18 11:40:00,62.09,62.09,62.02,62.02,12806.0,53.8458,53.8458,53.7851,53.7851,12806.0
2021-05-18 11:45:00,62.01,62.03,62.0,62.01,9089.0,53.7765,53.7938,53.7678,53.7765,9089.0
2021-05-18 11:50:00,61.99,61.99,61.92,61.94,6758.0,53.7591,53.7591,53.6984,53.7158,6758.0
2021-05-18 11:55:00,61.96,61.96,61.9,61.93,10335.0,53.7331,53.7331,53.6811,53.7071,10335.0
2021-05-18 12:00:00,61.94,61.96,61.9,61.94,8783.0,53.7158,53.7331,53.6811,53.7158,8783.0
2021-05-18 12:05:00,61.93,62.0,61.93,61.95,3955.0,53.7071,53.7678,53.7071,53.7244,3955.0
2021-05-18 12:10:00,61.92,61.93,61.88,61.9,6868.0,53.6984,53.7071,53.6637,53.6811,6868.0
2021-05-18 12:15:00,61.89,61.93,61.88,61.93,5578.0,53.6724,53.7071,53.6637,53.7071,5578.0
2021-05-18 12:20:00,61.94,62.0,61.94,62.0,7490.0,53.7158,53.7678,53.7158,53.7678,7490.0
2021-05-18 12:25:00,61.99,62.01,61.99,62.0,3714.0,53.7591,53.7765,53.7591,53.7678,3714.0
2021-05-18 12:30:00,62.0,62.01,61.93,61.94,7331.0,53.7678,53.7765,53.7071,53.7158,7331.0
2021-05-18 12:35:00,61.95,61.99,61.93,61.97,7605.0,53.7244,53.7591,53.7071,53.7418,7605.0
2021-05-18 12:40:00,61.96,61.99,61.95,61.99,3408.0,53.7331,53.7591,53.7244,53.7591,3408.0
2021-05-18 12:45:00,61.98,62.01,61.98,62.01,3275.0,53.7505,53.7765,53.7505,53.7765,3275.0
2021-05-18 12:50:00,62.01,62.01,61.94,61.96,6046.0,53.7765,53.7765,53.7158,53.7331,6046.0
2021-05-18 12:55:00,61.95,61.97,61.95,61.97,3100.0,53.7244,53.7418,53.7244,53.7418,3100.0
2021-05-18 13:00:00,61.98,62.04,61.98,62.03,2400.0,53.7505,53.8025,53.7505,53.7938,2400.0
2021-05-18 13:05:00,62.02,62.03,61.99,62.0,3885.0,53.7851,53.7938,53.7591,53.7678,3885.0
2021-05-18 13:10:00,62.02,62.06,62.02,62.06,4150.0,53.7851,53.8198,53.7851,53.8198,4150.0
2021-05-18 13:15:00,62.06,62.08,62.04,62.08,2438.0,53.8198,53.8372,53.8025,53.8372,2438.0
2021-05-18 13:20:00,62.08,62.15,62.07,62.14,2264.0,53.8372,53.8979,53.8285,53.8892,2264.0
2021-05-18 13:25:00,62.14,62.15,62.08,62.09,22915.0,53.8892,53.8979,53.8372,53.8458,22915.0
2021-05-18 13:30:00,62.09,62.12,62.05,62.12,7232.0,53.8458,53.8719,53.8112,53.8719,7232.0
2021-05-18 13:35:00,62.11,62.15,62.1,62.12,7968.0,53.8632,53.8979,53.8545,53.8719,7968.0
2021-05-18 13:40:00,62.12,62.21,62.09,62.21,4870.0,53.8719,53.9499,53.8458,53.9499,4870.0
2021-05-18 13:45:00,62.2,62.23,62.19,62.19,5672.0,53.9412,53.9673,53.9326,53.9326,5672.0
2021-05-18 13:50:00,62.18,62.27,62.18,62.26,9412.0,53.9239,54.0019,53.9239,53.9933,9412.0
2021-05-18 13:55:00,62.25,62.26,62.23,62.24,2960.0,53.9846,53.9933,53.9673,53.9759,2960.0
2021-05-18 14:00:00,62.22,62.27,62.19,62.19,4104.0,53.9586,54.0019,53.9326,53.9326,4104.0
2021-05-18 14:05:00,62.18,62.2,62.17,62.2,12042.0,53.9239,53.9412,53.9152,53.9412,12042.0
2021-05-18 14:10:00,62.21,62.21,62.16,62.16,2788.0,53.9499,53.9499,53.9066,53.9066,2788.0
2021-05-18 14:15:00,62.15,62.16,62.08,62.1,10472.0,53.8979,53.9066,53.8372,53.8545,10472.0
2021-05-18 14:20:00,62.09,62.14,62.08,62.13,5041.0,53.8458,53.8892,53.8372,53.8805,5041.0
2021-05-18 14:25:00,62.13,62.16,62.1,62.14,5454.0,53.8805,53.9066,53.8545,53.8892,5454.0
2021-05-18 14:30:00,62.14,62.2,62.14,62.2,5503.0,53.8892,53.9412,53.8892,53.9412,5503.0
2021-05-18 14:35:00,62.19,62.24,62.18,62.23,9772.0,53.9326,53.9759,53.9239,53.9673,9772.0
2021-05-18 14:40:00,62.23,62.26,62.23,62.23,7414.0,53.9673,53.9933,53.9673,53.9673,7414.0
2021-05-18 14:45:00,62.23,62.27,62.21,62.26,7416.0,53.9673,54.0019,53.9499,53.9933,7416.0
2021-05-18 14:50:00,62.26,62.28,62.2,62.2,4515.0,53.9933,54.0106,53.9412,53.9412,4515.0
2021-05-18 14:55:00,62.19,62.28,62.19,62.28,5118.0,53.9326,54.0106,53.9326,54.0106,5118.0
2021-05-18 15:00:00,62.27,62.28,62.24,62.24,6108.0,54.0019,54.0106,53.9759,53.9759,6108.0
2021-05-18 15:05:00,62.23,62.24,62.18,62.23,6352.0,53.9673,53.9759,53.9239,53.9673,6352.0
2021-05-18 15:10:00,62.23,62.24,62.17,62.22,6770.0,53.9673,53.9759,53.9152,53.9586,6770.0
2021-05-18 15:15:00,62.2,62.22,62.17,62.22,5341.0,53.9412,53.9586,53.9152,53.9586,5341.0
2021-05-18 15:20:00,62.22,62.24,62.2,62.2,7075.0,53.9586,53.9759,53.9412,53.9412,7075.0
2021-05-18 15:25:00,62.19,62.25,62.18,62.25,10817.0,53.9326,53.9846,53.9239,53.9846,10817.0
2021-05-18 15:30:00,62.24,62.25,62.2,62.22,36164.0,53.9759,53.9846,53.9412,53.9586,36164.0
2021-05-18 15:35:00,62.22,62.25,62.2,62.25,38079.0,53.9586,53.9846,53.9412,53.9846,38079.0
2021-05-18 15:40:00,62.25,62.29,62.18,62.22,36850.0,53.9846,54.0193,53.9239,53.9586,36850.0
2021-05-18 15:45:00,62.22,62.22,62.13,62.15,65095.0,53.9586,53.9586,53.8805,53.8979,65095.0
2021-05-18 15:50:00,62.14,62.2,62.09,62.17,113528.0,53.8892,53.9412,53.8458,53.9152,113528.0
2021-05-18 15:55:00,62.17,62.2,62.07,62.1,157605.0,53.9152,53.9412,53.8285,53.8545,157605.0
2021-05-19 09:30:00,61.86,61.86,61.53,61.69,30404.0,53.6464,53.6464,53.3602,53.499,30404.0
2021-05-19 09:35:00,61.71,61.71,61.51,61.58,7961.0,53.5163,53.5163,53.3429,53.4036,7961.0
2021-05-19 09:40:00,61.58,61.83,61.57,61.83,10190.0,53.4036,53.6204,53.3949,53.6204,10190.0
2021-05-19 09:45:00,61.81,61.81,61.6,61.64,5190.0,53.603,53.603,53.4209,53.4556,5190.0
2021-05-19 09:50:00,61.62,61.76,61.57,61.76,7094.0,53.4383,53.5597,53.3949,53.5597,7094.0
2021-05-19 09:55:00,61.72,61.72,61.57,61.59,4182.0,53.525,53.525,53.3949,53.4122,4182.0
2021-05-19 10:00:00,61.59,61.69,61.56,61.65,10893.0,53.4122,53.499,53.3862,53.4643,10893.0
2021-05-19 10:05:00,61.66,61.67,61.37,61.37,6867.0,53.4729,53.4816,53.2214,53.2214,6867.0
2021-05-19 10:10:00,61.34,61.35,61.24,61.25,7934.0,53.1954,53.2041,53.1087,53.1174,7934.0
2021-05-19 10:15:00,61.25,61.32,61.2,61.31,9498.0,53.1174,53.1781,53.074,53.1694,9498.0
2021-05-19 10:20:00,61.3,61.43,61.3,61.38,6253.0,53.1607,53.2735,53.1607,53.2301,6253.0
2021-05-19 10:25:00,61.35,61.45,61.32,61.38,8100.0,53.2041,53.2908,53.1781,53.2301,8100.0
2021-05-19 10:30:00,61.41,61.49,61.41,61.48,5095.0,53.2561,53.3255,53.2561,53.3168,5095.0
2021-05-19 10:35:00,61.49,61.53,61.25,61.26,9480.0,53.3255,53.3602,53.1174,53.1261,9480.0
2021-05-19 10:40:00,61.23,61.23,61.08,61.17,5923.0,53.1,53.1,52.97,53.048,5923.0
2021-05-19 10:45:00,61.18,61.27,61.18,61.25,5221.0,53.0567,53.1347,53.0567,53.1174,5221.0
2021-05-19 10:50:00,61.23,61.41,61.23,61.29,18878.0,53.1,53.2561,53.1,53.1521,18878.0
2021-05-19 10:55:00,61.3,61.37,61.26,61.28,4597.0,53.1607,53.2214,53.1261,53.1434,4597.0
2021-05-19 11:00:00,61.25,61.35,61.24,61.29,7633.0,53.1174,53.2041,53.1087,53.1521,7633.0
2021-05-19 11:05:00,61.29,61.42,61.28,61.37,19055.0,53.1521,53.2648,53.1434,53.2214,19055.0
2021-05-19 11:10:00,61.38,61.39,61.23,61.23,10735.0,53.2301,53.2388,53.1,53.1,10735.0
2021-05-19 11:15:00,61.24,61.28,61.2,61.27,8122.0,53.1087,53.1434,53.074,53.1347,8122.0
2021-05-19 11:20:00,61.28,61.35,61.24,61.35,8000.0,53.1434,53.2041,53.1087,53.2041,8000.0
2021-05-19 11:25:00,61.35,61.42,61.31,61.39,16800.0,53.2041,53.2648,53.1694,53.2388,16800.0
2021-05-19 11:30:00,61.38,61.39,61.29,61.37,8220.0,53.2301,53.2388,53.1521,53.2214,8220.0
2021-05-19 11:35:00,61.37,61.38,61.24,61.24,16366.0,53.2214,53.2301,53.1087,53.1087,16366.0
2021-05-19 11:40:00,61.24,61.24,61.14,61.19,21198.0,53.1087,53.1087,53.022,53.0653,21198.0
2021-05-19 11:45:00,61.19,61.2,61.11,61.16,12012.0,53.0653,53.074,52.996,53.0393,12012.0
2021-05-19 11:50:00,61.16,61.24,61.16,61.2,10871.0,53.0393,53.1087,53.0393,53.074,10871.0
2021-05-19 11:55:00,61.2,61.29,61.2,61.28,5436.0,53.074,53.1521,53.074,53.1434,5436.0
2021-05-19 12:00:00,61.28,61.33,61.28,61.33,5470.0,53.1434,53.1868,53.1434,53.1868,5470.0
2021-05-19 12:05:00,61.33,61.35,61.3,61.32,8254.0,53.1868,53.2041,53.1607,53.1781,8254.0
2021-05-19 12:10:00,61.34,61.38,61.3,61.32,6833.0,53.1954,53.2301,53.1607,53.1781,6833.0
2021-05-19 12:15:00,61.32,61.39,61.3,61.39,10626.0,53.1781,53.2388,53.1607,53.2388,10626.0
2021-05-19 12:20:00,61.39,61.42,61.37,61.42,7995.0,53.2388,53.2648,53.2214,53.2648,7995.0
2021-05-19 12:25:00,61.4,61.47,61.39,61.46,8797.0,53.2475,53.3082,53.2388,53.2995,8797.0
2021-05-19 12:30:00,61.45,61.47,61.42,61.47,5270.0,53.2908,53.3082,53.2648,53.3082,5270.0
2021-05-19 12:35:00,61.47,61.5,61.44,61.49,7111.0,53.3082,53.3342,53.2822,53.3255,7111.0
2021-05-19 12:40:00,61.49,61.53,61.47,61.5,6811.0,53.3255,53.3602,53.3082,53.3342,6811.0
2021-05-19 12:45:00,61.5,61.61,61.49,61.6,5917.0,53.3342,53.4296,53.3255,53.4209,5917.0
2021-05-19 12:50:00,61.58,61.66,61.58,61.66,5475.0,53.4036,53.4729,53.4036,53.4729,5475.0
2021-05-19 12:55:00,61.67,61.68,61.64,61.65,3890.0,53.4816,53.4903,53.4556,53.4643,3890.0
2021-05-19 13:00:00,61.67,61.69,61.6,61.61,5661.0,53.4816,53.499,53.4209,53.4296,5661.0
2021-05-19 13:05:00,61.6,61.7,61.6,61.67,4646.0,53.4209,53.5076,53.4209,53.4816,4646.0
2021-05-19 13:10:00,61.67,61.72,61.65,61.71,3929.0,53.4816,53.525,53.4643,53.5163,3929.0
2021-05-19 13:15:00,61.7,61.71,61.66,61.68,4538.0,53.5076,53.5163,53.4729,53.4903,4538.0
2021-05-19 13:20:00,61.69,61.7,61.63,61.69,3248.0,53.499,53.5076,53.4469,53.499,3248.0
2021-05-19 13:25:00,61.68,61.7,61.64,61.66,5712.0,53.4903,53.5076,53.4556,53.4729,5712.0
2021-05-19 13:30:00,61.67,61.67,61.63,61.67,7165.0,53.4816,53.4816,53.4469,53.4816,7165.0
2021-05-19 13:35:00,61.65,61.65,61.61,61.65,3702.0,53.4643,53.4643,53.4296,53.4643,3702.0
2021-05-19 13:40:00,61.65,61.69,61.64,61.67,4557.0,53.4643,53.499,53.4556,53.4816,4557.0
2021-05-19 13:45:00,61.68,61.7,61.66,61.69,3592.0,53.4903,53.5076,53.4729,53.499,3592.0
2021-05-19 13:50:00,61.7,61.72,61.68,61.72,6486.0,53.5076,53.525,53.4903,53.525,6486.0
2021-05-19 13:55:00,61.75,61.76,61.69,61.7,4245.0,53.551,53.5597,53.499,53.5076,4245.0
2021-05-19 14:00:00,61.7,61.76,61.63,61.63,5029.0,53.5076,53.5597,53.4469,53.4469,5029.0
2021-05-19 14:05:00,61.6,61.67,61.55,61.55,8201.0,53.4209,53.4816,53.3775,53.3775,8201.0
2021-05-19 14:10:00,61.59,61.59,61.52,61.56,7263.0,53.4122,53.4122,53.3515,53.3862,7263.0
2021-05-19 14:15:00,61.56,61.62,61.55,61.61,4156.0,53.3862,53.4383,53.3775,53.4296,4156.0
2021-05-19 14:20:00,61.63,61.85,61.61,61.83,10793.0,53.4469,53.6377,53.4296,53.6204,10793.0
2021-05-19 14:25:00,61.81,61.81,61.71,61.73,3928.0,53.603,53.603,53.5163,53.5336,3928.0
2021-05-19 14:30:00,61.75,61.8,61.72,61.73,7570.0,53.551,53.5944,53.525,53.5336,7570.0
2021-05-19 14:35:00,61.71,61.79,61.66,61.69,5526.0,53.5163,53.5857,53.4729,53.499,5526.0
2021-05-19 14:40:00,61.67,61.7,61.65,61.66,6682.0,53.4816,53.5076,53.4643,53.4729,6682.0
2021-05-19 14:45:00,61.67,61.71,61.6,61.65,4797.0,53.4816,53.5163,53.4209,53.4643,4797.0
2021-05-19 14:50:00,61.65,61.65,61.6,61.63,4258.0,53.4643,53.4643,53.4209,53.4469,4258.0
2021-05-19 14:55:00,61.63,61.72,61.62,61.62,7262.0,53.4469,53.525,53.4383,53.4383,7262.0
2021-05-19 15:00:00,61.6,61.62,61.52,61.58,7310.0,53.4209,53.4383,53.3515,53.4036,7310.0
2021-05-19 15:05:00,61.58,61.67,61.56,61.67,6027.0,53.4036,53.4816,53.3862,53.4816,6027.0
2021-05-19 15:10:00,61.65,61.78,61.64,61.74,7354.0,53.4643,53.577,53.4556,53.5423,7354.0
2021-05-19 15:15:00,61.72,61.83,61.72,61.79,7954.0,53.525,53.6204,53.525,53.5857,7954.0
2021-05-19 15:20:00,61.79,61.88,61.75,61.85,10132.0,53.5857,53.6637,53.551,53.6377,10132.0
2021-05-19 15:25:00,61.86,61.92,61.85,61.87,13815.0,53.6464,53.6984,53.6377,53.6551,13815.0
2021-05-19 15:30:00,61.87,61.87,61.68,61.73,12582.0,53.6551,53.6551,53.4903,53.5336,12582.0
2021-05-19 15:35:00,61.73,61.74,61.66,61.69,25901.0,53.5336,53.5423,53.4729,53.499,25901.0
2021-05-19 15:40:00,61.68,61.79,61.64,61.74,28590.0,53.4903,53.5857,53.4556,53.5423,28590.0
2021-05-19 15:45:00,61.74,61.89,61.74,61.88,37989.0,53.5423,53.6724,53.5423,53.6637,37989.0
2021-05-19 15:50:00,61.87,62.0,61.85,61.94,63852.0,53.6551,53.7678,53.6377,53.7158,63852.0
2021-05-19 15:55:00,61.93,62.01,61.93,61.98,127743.0,53.7071,53.7765,53.7071,53.7505,127743.0
2021-05-20 09:30:00,62.13,62.13,61.84,62.08,37887.0,53.8805,53.8805,53.629,53.8372,37887.0
2021-05-20 09:35:00,62.13,62.38,62.13,62.2,9147.0,53.8805,54.0973,53.8805,53.9412,9147.0
2021-05-20 09:40:00,62.2,62.31,62.14,62.26,11909.0,53.9412,54.0366,53.8892,53.9933,11909.0
2021-05-20 09:45:00,62.22,62.42,62.22,62.42,7424.0,53.9586,54.132,53.9586,54.132,7424.0
2021-05-20 09:50:00,62.39,62.44,62.31,62.44,9304.0,54.106,54.1494,54.0366,54.1494,9304.0
2021-05-20 09:55:00,62.43,62.46,62.34,62.35,7993.0,54.1407,54.1667,54.0627,54.0713,7993.0
2021-05-20 10:00:00,62.35,62.39,62.3,62.35,9697.0,54.0713,54.106,54.028,54.0713,9697.0
2021-05-20 10:05:00,62.35,62.38,62.24,62.28,20863.0,54.0713,54.0973,53.9759,54.0106,20863.0
2021-05-20 10:10:00,62.28,62.32,62.25,62.29,9711.0,54.0106,54.0453,53.9846,54.0193,9711.0
2021-05-20 10:15:00,62.32,62.48,62.32,62.47,10318.0,54.0453,54.1841,54.0453,54.1754,10318.0
2021-05-20 10:20:00,62.48,62.48,62.41,62.46,7414.0,54.1841,54.1841,54.1234,54.1667,7414.0
2021-05-20 10:25:00,62.44,62.53,62.44,62.52,7388.0,54.1494,54.2274,54.1494,54.2188,7388.0
2021-05-20 10:30:00,62.51,62.52,62.34,62.36,10724.0,54.2101,54.2188,54.0627,54.08,10724.0
2021-05-20 10:35:00,62.35,62.38,62.28,62.38,14991.0,54.0713,54.0973,54.0106,54.0973,14991.0
2021-05-20 10:40:00,62.38,62.41,62.3,62.35,16158.0,54.0973,54.1234,54.028,54.0713,16158.0
2021-05-20 10:45:00,62.34,62.44,62.34,62.42,8846.0,54.0627,54.1494,54.0627,54.132,8846.0
2021-05-20 10:50:00,62.43,62.47,62.37,62.46,11531.0,54.1407,54.1754,54.0887,54.1667,11531.0
2021-05-20 10:55:00,62.47,62.5,62.42,62.5,9267.0,54.1754,54.2014,54.132,54.2014,9267.0
2021-05-20 11:00:00,62.51,62.51,62.39,62.39,13729.0,54.2101,54.2101,54.106,54.106,13729.0
2021-05-20 11:05:00,62.41,62.49,62.41,62.47,6529.0,54.1234,54.1927,54.1234,54.1754,6529.0
2021-05-20 11:10:00,62.46,62.47,62.37,62.37,12437.0,54.1667,54.1754,54.0887,54.0887,12437.0
2021-05-20 11:15:00,62.38,62.45,62.37,62.38,5707.0,54.0973,54.158,54.0887,54.0973,5707.0
2021-05-20 11:20:00,62.39,62.46,62.39,62.43,7179.0,54.106,54.1667,54.106,54.1407,7179.0
2021-05-20 11:25:00,62.43,62.49,62.43,62.49,4946.0,54.1407,54.1927,54.1407,54.1927,4946.0
2021-05-20 11:30:00,62.49,62.54,62.46,62.48,17054.0,54.1927,54.2361,54.1667,54.1841,17054.0
2021-05-20 11:35:00,62.48,62.52,62.48,62.52,7713.0,54.1841,54.2188,54.1841,54.2188,7713.0
2021-05-20 11:40:00,62.53,62.63,62.52,62.61,7340.0,54.2274,54.3141,54.2188,54.2968,7340.0
2021-05-20 11:45:00,62.61,62.73,62.59,62.71,16435.0,54.2968,54.4009,54.2795,54.3835,16435.0
2021-05-20 11:50:00,62.7,62.74,62.68,62.72,15314.0,54.3749,54.4095,54.3575,54.3922,15314.0
2021-05-20 11:55:00,62.72,62.78,62.66,62.67,22600.0,54.3922,54.4442,54.3402,54.3488,22600.0
2021-05-20 12:00:00,62.68,62.7,62.62,62.67,13466.0,54.3575,54.3749,54.3055,54.3488,13466.0
2021-05-20 12:05:00,62.67,62.74,62.67,62.73,5871.0,54.3488,54.4095,54.3488,54.4009,5871.0
2021-05-20 12:10:00,62.73,62.77,62.72,62.73,11374.0,54.4009,54.4356,54.3922,54.4009,11374.0
2021-05-20 12:15:00,62.73,62.74,62.66,62.68,8864.0,54.4009,54.4095,54.3402,54.3575,8864.0
2021-05-20 12:20:00,62.69,62.73,62.68,62.72,8464.0,54.3662,54.4009,54.3575,54.3922,8464.0
2021-05-20 12:25:00,62.73,62.79,62.72,62.76,10802.0,54.4009,54.4529,54.3922,54.4269,10802.0
2021-05-20 12:30:00,62.76,62.8,62.75,62.78,7084.0,54.4269,54.4616,54.4182,54.4442,7084.0
2021-05-20 12:35:00,62.77,62.8,62.71,62.79,10435.0,54.4356,54.4616,54.3835,54.4529,10435.0
2021-05-20 12:40:00,62.79,62.79,62.71,62.73,6389.0,54.4529,54.4529,54.3835,54.4009,6389.0
2021-05-20 12:45:00,62.74,62.77,62.72,62.76,6648.0,54.4095,54.4356,54.3922,54.4269,6648.0
2021-05-20 12:50:00,62.75,62.77,62.73,62.77,7129.0,54.4182,54.4356,54.4009,54.4356,7129.0
2021-05-20 12:55:00,62.78,62.78,62.75,62.78,4914.0,54.4442,54.4442,54.4182,54.4442,4914.0
2021-05-20 13:00:00,62.79,62.79,62.74,62.75,9255.0,54.4529,54.4529,54.4095,54.4182,9255.0
2021-05-20 13:05:00,62.75,62.78,62.74,62.77,6784.0,54.4182,54.4442,54.4095,54.4356,6784.0
2021-05-20 13:10:00,62.77,62.77,62.73,62.77,6462.0,54.4356,54.4356,54.4009,54.4356,6462.0
2021-05-20 13:15:00,62.78,62.86,62.78,62.83,13354.0,54.4442,54.5136,54.4442,54.4876,13354.0
2021-05-20 13:20:00,62.83,62.84,62.75,62.76,9734.0,54.4876,54.4963,54.4182,54.4269,9734.0
2021-05-20 13:25:00,62.75,62.78,62.72,62.78,7878.0,54.4182,54.4442,54.3922,54.4442,7878.0
2021-05-20 13:30:00,62.78,62.79,62.74,62.76,14715.0,54.4442,54.4529,54.4095,54.4269,14715.0
2021-05-20 13:35:00,62.76,62.79,62.75,62.77,6453.0,54.4269,54.4529,54.4182,54.4356,6453.0
2021-05-20 13:40:00,62.78,62.78,62.74,62.77,14249.0,54.4442,54.4442,54.4095,54.4356,14249.0
2021-05-20 13:45:00,62.76,62.78,62.73,62.77,11519.0,54.4269,54.4442,54.4009,54.4356,11519.0
2021-05-20 13:50:00,62.77,62.77,62.67,62.72,9587.0,54.4356,54.4356,54.3488,54.3922,9587.0
2021-05-20 13:55:00,62.72,62.77,62.7,62.76,11276.0,54.3922,54.4356,54.3749,54.4269,11276.0
2021-05-20 14:00:00,62.74,62.75,62.69,62.69,11364.0,54.4095,54.4182,54.3662,54.3662,11364.0
2021-05-20 14:05:00,62.7,62.72,62.69,62.7,7742.0,54.3749,54.3922,54.3662,54.3749,7742.0
2021-05-20 14:10:00,62.71,62.72,62.68,62.7,9574.0,54.3835,54.3922,54.3575,54.3749,9574.0
2021-05-20 14:15:00,62.7,62.71,62.63,62.64,12037.0,54.3749,54.3835,54.3141,54.3228,12037.0
2021-05-20 14:20:00,62.62,62.62,62.57,62.58,7066.0,54.3055,54.3055,54.2621,54.2708,7066.0
2021-05-20 14:25:00,62.58,62.64,62.57,62.64,10689.0,54.2708,54.3228,54.2621,54.3228,10689.0
2021-05-20 14:30:00,62.64,62.65,62.54,62.56,13719.0,54.3228,54.3315,54.2361,54.2534,13719.0
2021-05-20 14:35:00,62.56,62.57,62.53,62.54,9452.0,54.2534,54.2621,54.2274,54.2361,9452.0
2021-05-20 14:40:00,62.53,62.58,62.53,62.55,10104.0,54.2274,54.2708,54.2274,54.2448,10104.0
2021-05-20 14:45:00,62.54,62.54,62.49,62.5,17825.0,54.2361,54.2361,54.1927,54.2014,17825.0
2021-05-20 14:50:00,62.49,62.5,62.45,62.49,10232.0,54.1927,54.2014,54.158,54.1927,10232.0
2021-05-20 14:55:00,62.5,62.5,62.42,62.46,10389.0,54.2014,54.2014,54.132,54.1667,10389.0
2021-05-20 15:00:00,62.42,62.46,62.35,62.36,7338.0,54.132,54.1667,54.0713,54.08,7338.0
2021-05-20 15:05:00,62.36,62.41,62.34,62.39,6150.0,54.08,54.1234,54.0627,54.106,6150.0
2021-05-20 15:10:00,62.39,62.49,62.38,62.49,7294.0,54.106,54.1927,54.0973,54.1927,7294.0
2021-05-20 15:15:00,62.5,62.56,62.49,62.55,13707.0,54.2014,54.2534,54.1927,54.2448,13707.0
2021-05-20 15:20:00,62.55,62.69,62.54,62.68,56924.0,54.2448,54.3662,54.2361,54.3575,56924.0
2021-05-20 15:25:00,62.68,62.74,62.67,62.69,13671.0,54.3575,54.4095,54.3488,54.3662,13671.0
2021-05-20 15:30:00,62.68,62.73,62.63,62.64,18993.0,54.3575,54.4009,54.3141,54.3228,18993.0
2021-05-20 15:35:00,62.64,62.71,62.64,62.68,26512.0,54.3228,54.3835,54.3228,54.3575,26512.0
2021-05-20 15:40:00,62.68,62.77,62.68,62.71,55272.0,54.3575,54.4356,54.3575,54.3835,55272.0
2021-05-20 15:45:00,62.7,62.71,62.5,62.51,57974.0,54.3749,54.3835,54.2014,54.2101,57974.0
2021-05-20 15:50:00,62.51,62.61,62.43,62.6,82202.0,54.2101,54.2968,54.1407,54.2881,82202.0
2021-05-20 15:55:00,62.6,62.61,62.46,62.57,167830.0,54.2881,54.2968,54.1667,54.2621,167830.0
2021-05-21 09:30:00,62.71,62.93,62.6,62.81,79161.0,54.3835,54.5743,54.2881,54.4702,79161.0
2021-05-21 09:35:00,62.82,62.95,62.82,62.91,6910.0,54.4789,54.5917,54.4789,54.557,6910.0
2021-05-21 09:40:00,62.88,62.88,62.74,62.83,5442.0,54.531,54.531,54.4095,54.4876,5442.0
2021-05-21 09:45:00,62.83,62.83,62.7,62.72,8336.0,54.4876,54.4876,54.3749,54.3922,8336.0
2021-05-21 09:50:00,62.7,62.83,62.63,62.66,3280.0,54.3749,54.4876,54.3141,54.3402,3280.0
2021-05-21 09:55:00,62.64,62.73,62.62,62.72,6122.0,54.3228,54.4009,54.3055,54.3922,6122.0
2021-05-21 10:00:00,62.72,62.75,62.65,62.66,17531.0,54.3922,54.4182,54.3315,54.3402,17531.0
2021-05-21 10:05:00,62.68,62.75,62.66,62.73,5955.0,54.3575,54.4182,54.3402,54.4009,5955.0
2021-05-21 10:10:00,62.71,62.73,62.67,62.7,10193.0,54.3835,54.4009,54.3488,54.3749,10193.0
2021-05-21 10:15:00,62.72,62.77,62.68,62.72,12456.0,54.3922,54.4356,54.3575,54.3922,12456.0
2021-05-21 10:20:00,62.73,62.75,62.62,62.67,11474.0,54.4009,54.4182,54.3055,54.3488,11474.0
2021-05-21 10:25:00,62.67,62.81,62.66,62.74,85535.0,54.3488,54.4702,54.3402,54.4095,85535.0
2021-05-21 10:30:00,62.75,62.76,62.57,62.57,10404.0,54.4182,54.4269,54.2621,54.2621,10404.0
2021-05-21 10:35:00,62.56,62.57,62.5,62.56,12688.0,54.2534,54.2621,54.2014,54.2534,12688.0
2021-05-21 10:40:00,62.57,62.62,62.57,62.58,8910.0,54.2621,54.3055,54.2621,54.2708,8910.0
2021-05-21 10:45:00,62.54,62.66,62.54,62.66,7289.0,54.2361,54.3402,54.2361,54.3402,7289.0
2021-05-21 10:50:00,62.66,62.66,62.59,62.61,4576.0,54.3402,54.3402,54.2795,54.2968,4576.0
2021-05-21 10:55:00,62.6,62.64,62.55,62.61,9353.0,54.2881,54.3228,54.2448,54.2968,9353.0
2021-05-21 11:00:00,62.62,62.72,62.6,62.72,10549.0,54.3055,54.3922,54.2881,54.3922,10549.0
2021-05-21 11:05:00,62.72,62.75,62.69,62.7,5401.0,54.3922,54.4182,54.3662,54.3749,5401.0
2021-05-21 11:10:00,62.67,62.71,62.64,62.67,4594.0,54.3488,54.3835,54.3228,54.3488,4594.0
2021-05-21 11:15:00,62.68,62.71,62.67,62.68,4004.0,54.3575,54.3835,54.3488,54.3575,4004.0
2021-05-21 11:20:00,62.68,62.74,62.67,62.68,7698.0,54.3575,54.4095,54.3488,54.3575,7698.0
2021-05-21 11:25:00,62.67,62.67,62.59,62.62,5321.0,54.3488,54.3488,54.2795,54.3055,5321.0
2021-05-21 11:30:00,62.63,62.66,62.6,62.61,9927.0,54.3141,54.3402,54.2881,54.2968,9927.0
2021-05-21 11:35:00,62.6,62.63,62.58,62.63,11340.0,54.2881,54.3141,54.2708,54.3141,11340.0
2021-05-21 11:40:00,62.62,62.64,62.59,62.6,6900.0,54.3055,54.3228,54.2795,54.2881,6900.0
2021-05-21 11:45:00,62.61,62.69,62.6,62.69,6242.0,54.2968,54.3662,54.2881,54.3662,6242.0
2021-05-21 11:50:00,62.69,62.69,62.63,62.65,7090.0,54.3662,54.3662,54.3141,54.3315,7090.0
2021-05-21 11:55:00,62.66,62.7,62.62,62.65,5912.0,54.3402,54.3749,54.3055,54.3315,5912.0
2021-05-21 12:00:00,62.64,62.66,62.6,62.66,10144.0,54.3228,54.3402,54.2881,54.3402,10144.0
2021-05-21 12:05:00,62.65,62.67,62.47,62.47,10523.0,54.3315,54.3488,54.1754,54.1754,10523.0
2021-05-21 12:10:00,62.45,62.6,62.45,62.6,7197.0,54.158,54.2881,54.158,54.2881,7197.0
2021-05-21 12:15:00,62.61,62.64,62.59,62.62,5433.0,54.2968,54.3228,54.2795,54.3055,5433.0
2021-05-21 12:20:00,62.62,62.62,62.57,62.58,6024.0,54.3055,54.3055,54.2621,54.2708,6024.0
2021-05-21 12:25:00,62.59,62.6,62.52,62.53,10738.0,54.2795,54.2881,54.2188,54.2274,10738.0
2021-05-21 12:30:00,62.52,62.53,62.48,62.48,5031.0,54.2188,54.2274,54.1841,54.1841,5031.0
2021-05-21 12:35:00,62.48,62.51,62.48,62.5,10734.0,54.1841,54.2101,54.1841,54.2014,10734.0
2021-05-21 12:40:00,62.5,62.52,62.46,62.49,6643.0,54.2014,54.2188,54.1667,54.1927,6643.0
2021-05-21 12:45:00,62.5,62.5,62.43,62.43,4836.0,54.2014,54.2014,54.1407,54.1407,4836.0
2021-05-21 12:50:00,62.42,62.45,62.42,62.43,6127.0,54.132,54.158,54.132,54.1407,6127.0
2021-05-21 12:55:00,62.43,62.45,62.38,62.44,7014.0,54.1407,54.158,54.0973,54.1494,7014.0
2021-05-21 13:00:00,62.43,62.48,62.43,62.45,5930.0,54.1407,54.1841,54.1407,54.158,5930.0
2021-05-21 13:05:00,62.46,62.51,62.45,62.48,6488.0,54.1667,54.2101,54.158,54.1841,6488.0
2021-05-21 13:10:00,62.49,62.5,62.47,62.49,3922.0,54.1927,54.2014,54.1754,54.1927,3922.0
2021-05-21 13:15:00,62.5,62.52,62.48,62.5,5250.0,54.2014,54.2188,54.1841,54.2014,5250.0
2021-05-21 13:20:00,62.47,62.53,62.47,62.49,2151.0,54.1754,54.2274,54.1754,54.1927,2151.0
2021-05-21 13:25:00,62.49,62.57,62.49,62.56,5347.0,54.1927,54.2621,54.1927,54.2534,5347.0
2021-05-21 13:30:00,62.57,62.61,62.56,62.61,6686.0,54.2621,54.2968,54.2534,54.2968,6686.0
2021-05-21 13:35:00,62.61,62.62,62.58,62.62,2733.0,54.2968,54.3055,54.2708,54.3055,2733.0
2021-05-21 13:40:00,62.61,62.61,62.56,62.58,8610.0,54.2968,54.2968,54.2534,54.2708,8610.0
2021-05-21 13:45:00,62.6,62.67,62.6,62.67,6244.0,54.2881,54.3488,54.2881,54.3488,6244.0
2021-05-21 13:50:00,62.69,62.69,62.61,62.63,5672.0,54.3662,54.3662,54.2968,54.3141,5672.0
2021-05-21 13:55:00,62.62,62.65,62.61,62.65,5416.0,54.3055,54.3315,54.2968,54.3315,5416.0
2021-05-21 14:00:00,62.64,62.69,62.6,62.68,9453.0,54.3228,54.3662,54.2881,54.3575,9453.0
2021-05-21 14:05:00,62.68,62.72,62.66,62.7,7171.0,54.3575,54.3922,54.3402,54.3749,7171.0
2021-05-21 14:10:00,62.68,62.7,62.67,62.68,3030.0,54.3575,54.3749,54.3488,54.3575,3030.0
2021-05-21 14:15:00,62.67,62.69,62.66,62.69,6847.0,54.3488,54.3662,54.3402,54.3662,6847.0
2021-05-21 14:20:00,62.69,62.73,62.67,62.72,21269.0,54.3662,54.4009,54.3488,54.3922,21269.0
2021-05-21 14:25:00,62.72,62.73,62.64,62.65,23051.0,54.3922,54.4009,54.3228,54.3315,23051.0
2021-05-21 14:30:00,62.65,62.68,62.61,62.61,6110.0,54.3315,54.3575,54.2968,54.2968,6110.0
2021-05-21 14:35:00,62.61,62.67,62.58,62.59,7802.0,54.2968,54.3488,54.2708,54.2795,7802.0
2021-05-21 14:40:00,62.59,62.64,62.59,62.64,4366.0,54.2795,54.3228,54.2795,54.3228,4366.0
2021-05-21 14:45:00,62.64,62.67,62.64,62.65,4789.0,54.3228,54.3488,54.3228,54.3315,4789.0
2021-05-21 14:50:00,62.65,62.71,62.65,62.7,8302.0,54.3315,54.3835,54.3315,54.3749,8302.0
2021-05-21 14:55:00,62.71,62.73,62.69,62.69,7555.0,54.3835,54.4009,54.3662,54.3662,7555.0
2021-05-21 15:00:00,62.7,62.73,62.68,62.73,5780.0,54.3749,54.4009,54.3575,54.4009,5780.0
2021-05-21 15:05:00,62.74,62.75,62.73,62.75,4831.0,54.4095,54.4182,54.4009,54.4182,4831.0
2021-05-21 15:10:00,62.74,62.78,62.73,62.78,6338.0,54.4095,54.4442,54.4009,54.4442,6338.0
2021-05-21 15:15:00,62.78,62.83,62.77,62.8,10571.0,54.4442,54.4876,54.4356,54.4616,10571.0
2021-05-21 15:20:00,62.81,62.87,62.8,62.84,13990.0,54.4702,54.5223,54.4616,54.4963,13990.0
2021-05-21 15:25:00,62.84,62.9,62.81,62.88,13078.0,54.4963,54.5483,54.4702,54.531,13078.0
2021-05-21 15:30:00,62.88,62.94,62.83,62.93,34378.0,54.531,54.583,54.4876,54.5743,34378.0
2021-05-21 15:35:00,62.93,62.98,62.85,62.89,64502.0,54.5743,54.6177,54.5049,54.5396,64502.0
2021-05-21 15:40:00,62.88,62.89,62.84,62.87,33677.0,54.531,54.5396,54.4963,54.5223,33677.0
2021-05-21 15:45:00,62.87,62.96,62.84,62.95,52977.0,54.5223,54.6003,54.4963,54.5917,52977.0
2021-05-21 15:50:00,62.95,63.09,62.91,63.01,109980.0,54.5917,54.7131,54.557,54.6437,109980.0
2021-05-21 15:55:00,63.02,63.05,62.94,63.02,192917.0,54.6524,54.6784,54.583,54.6524,192917.0
2021-05-24 09:30:00,64.03,64.3,63.92,64.0,89742.0,55.5283,55.7624,55.4329,55.5022,89742.0
2021-05-24 09:35:00,64.0,64.0,63.46,63.62,16814.0,55.5022,55.5022,55.0339,55.1727,16814.0
2021-05-24 09:40:00,63.64,63.71,63.46,63.56,11849.0,55.19,55.2507,55.0339,55.1207,11849.0
2021-05-24 09:45:00,63.55,63.67,63.49,63.66,10298.0,55.112,55.2161,55.06,55.2074,10298.0
2021-05-24 09:50:00,63.65,63.67,63.54,63.55,10597.0,55.1987,55.2161,55.1033,55.112,10597.0
2021-05-24 09:55:00,63.52,63.58,63.5,63.58,8810.0,55.086,55.138,55.0686,55.138,8810.0
2021-05-24 10:00:00,63.56,63.64,63.53,63.64,13088.0,55.1207,55.19,55.0946,55.19,13088.0
2021-05-24 10:05:00,63.62,63.64,63.49,63.49,9527.0,55.1727,55.19,55.06,55.06,9527.0
2021-05-24 10:10:00,63.49,63.53,63.44,63.52,9251.0,55.06,55.0946,55.0166,55.086,9251.0
2021-05-24 10:15:00,63.53,63.64,63.51,63.61,8627.0,55.0946,55.19,55.0773,55.164,8627.0
2021-05-24 10:20:00,63.59,63.69,63.59,63.67,7145.0,55.1467,55.2334,55.1467,55.2161,7145.0
2021-05-24 10:25:00,63.68,63.71,63.58,63.63,9152.0,55.2247,55.2507,55.138,55.1814,9152.0
2021-05-24 10:30:00,63.63,63.68,63.61,63.63,5506.0,55.1814,55.2247,55.164,55.1814,5506.0
2021-05-24 10:35:00,63.64,63.66,63.55,63.58,4124.0,55.19,55.2074,55.112,55.138,4124.0
2021-05-24 10:40:00,63.57,63.73,63.56,63.69,4686.0,55.1293,55.2681,55.1207,55.2334,4686.0
2021-05-24 10:45:00,63.71,63.71,63.66,63.7,8676.0,55.2507,55.2507,55.2074,55.2421,8676.0
2021-05-24 10:50:00,63.71,63.71,63.66,63.71,5101.0,55.2507,55.2507,55.2074,55.2507,5101.0
2021-05-24 10:55:00,63.71,63.78,63.7,63.78,4864.0,55.2507,55.3115,55.2421,55.3115,4864.0
2021-05-24 11:00:00,63.77,63.77,63.68,63.68,4797.0,55.3028,55.3028,55.2247,55.2247,4797.0
2021-05-24 11:05:00,63.68,63.7,63.65,63.67,7263.0,55.2247,55.2421,55.1987,55.2161,7263.0
2021-05-24 11:10:00,63.69,63.69,63.6,63.6,4836.0,55.2334,55.2334,55.1554,55.1554,4836.0
2021-05-24 11:15:00,63.57,63.65,63.57,63.62,6085.0,55.1293,55.1987,55.1293,55.1727,6085.0
2021-05-24 11:20:00,63.63,63.66,63.61,63.63,8745.0,55.1814,55.2074,55.164,55.1814,8745.0
2021-05-24 11:25:00,63.64,63.68,63.62,63.67,4806.0,55.19,55.2247,55.1727,55.2161,4806.0
2021-05-24 11:30:00,63.67,63.69,63.58,63.58,8160.0,55.2161,55.2334,55.138,55.138,8160.0
2021-05-24 11:35:00,63.59,63.6,63.54,63.58,6545.0,55.1467,55.1554,55.1033,55.138,6545.0
2021-05-24 11:40:00,63.58,63.64,63.57,63.61,6840.0,55.138,55.19,55.1293,55.164,6840.0
2021-05-24 11:45:00,63.6,63.62,63.51,63.51,7329.0,55.1554,55.1727,55.0773,55.0773,7329.0
2021-05-24 11:50:00,63.52,63.52,63.47,63.47,4993.0,55.086,55.086,55.0426,55.0426,4993.0
2021-05-24 11:55:00,63.47,63.51,63.44,63.5,7272.0,55.0426,55.0773,55.0166,55.0686,7272.0
2021-05-24 12:00:00,63.49,63.52,63.48,63.49,4893.0,55.06,55.086,55.0513,55.06,4893.0
2021-05-24 12:05:00,63.49,63.52,63.47,63.51,7102.0,55.06,55.086,55.0426,55.0773,7102.0
2021-05-24 12:10:00,63.51,63.57,63.51,63.57,3867.0,55.0773,55.1293,55.0773,55.1293,3867.0
2021-05-24 12:15:00,63.57,63.57,63.51,63.55,5633.0,55.1293,55.1293,55.0773,55.112,5633.0
2021-05-24 12:20:00,63.56,63.57,63.53,63.53,3204.0,55.1207,55.1293,55.0946,55.0946,3204.0
2021-05-24 12:25:00,63.53,63.55,63.51,63.53,8032.0,55.0946,55.112,55.0773,55.0946,8032.0
2021-05-24 12:30:00,63.54,63.55,63.52,63.55,5048.0,55.1033,55.112,55.086,55.112,5048.0
2021-05-24 12:35:00,63.54,63.57,63.54,63.57,8763.0,55.1033,55.1293,55.1033,55.1293,8763.0
2021-05-24 12:40:00,63.57,63.67,63.56,63.67,18182.0,55.1293,55.2161,55.1207,55.2161,18182.0
2021-05-24 12:45:00,63.68,63.7,63.66,63.69,9203.0,55.2247,55.2421,55.2074,55.2334,9203.0
2021-05-24 12:50:00,63.69,63.71,63.68,63.7,15710.0,55.2334,55.2507,55.2247,55.2421,15710.0
2021-05-24 12:55:00,63.7,63.75,63.7,63.71,10121.0,55.2421,55.2854,55.2421,55.2507,10121.0
2021-05-24 13:00:00,63.71,63.72,63.67,63.7,9051.0,55.2507,55.2594,55.2161,55.2421,9051.0
2021-05-24 13:05:00,63.71,63.72,63.64,63.65,20429.0,55.2507,55.2594,55.19,55.1987,20429.0
2021-05-24 13:10:00,63.65,63.66,63.62,63.65,7060.0,55.1987,55.2074,55.1727,55.1987,7060.0
2021-05-24 13:15:00,63.65,63.66,63.63,63.63,9931.0,55.1987,55.2074,55.1814,55.1814,9931.0
2021-05-24 13:20:00,63.62,63.62,63.56,63.62,11893.0,55.1727,55.1727,55.1207,55.1727,11893.0
2021-05-24 13:25:00,63.61,63.62,63.56,63.57,5768.0,55.164,55.1727,55.1207,55.1293,5768.0
2021-05-24 13:30:00,63.58,63.62,63.57,63.6,9484.0,55.138,55.1727,55.1293,55.1554,9484.0
2021-05-24 13:35:00,63.61,63.61,63.56,63.6,6113.0,55.164,55.164,55.1207,55.1554,6113.0
2021-05-24 13:40:00,63.59,63.59,63.54,63.57,11795.0,55.1467,55.1467,55.1033,55.1293,11795.0
2021-05-24 13:45:00,63.57,63.57,63.55,63.55,6712.0,55.1293,55.1293,55.112,55.112,6712.0
2021-05-24 13:50:00,63.56,63.56,63.53,63.54,3824.0,55.1207,55.1207,55.0946,55.1033,3824.0
2021-05-24 13:55:00,63.54,63.58,63.53,63.56,10770.0,55.1033,55.138,55.0946,55.1207,10770.0
2021-05-24 14:00:00,63.56,63.6,63.56,63.58,13408.0,55.1207,55.1554,55.1207,55.138,13408.0
2021-05-24 14:05:00,63.59,63.61,63.56,63.6,5743.0,55.1467,55.164,55.1207,55.1554,5743.0
2021-05-24 14:10:00,63.6,63.66,63.6,63.66,8582.0,55.1554,55.2074,55.1554,55.2074,8582.0
2021-05-24 14:15:00,63.65,63.73,63.65,63.72,19898.0,55.1987,55.2681,55.1987,55.2594,19898.0
2021-05-24 14:20:00,63.72,63.75,63.7,63.71,9069.0,55.2594,55.2854,55.2421,55.2507,9069.0
2021-05-24 14:25:00,63.7,63.75,63.7,63.73,9428.0,55.2421,55.2854,55.2421,55.2681,9428.0
2021-05-24 14:30:00,63.73,63.76,63.7,63.74,15215.0,55.2681,55.2941,55.2421,55.2768,15215.0
2021-05-24 14:35:00,63.73,63.75,63.71,63.74,10486.0,55.2681,55.2854,55.2507,55.2768,10486.0
2021-05-24 14:40:00,63.74,63.79,63.73,63.79,6683.0,55.2768,55.3201,55.2681,55.3201,6683.0
2021-05-24 14:45:00,63.78,63.78,63.74,63.76,10342.0,55.3115,55.3115,55.2768,55.2941,10342.0
2021-05-24 14:50:00,63.77,63.77,63.7,63.71,7961.0,55.3028,55.3028,55.2421,55.2507,7961.0
2021-05-24 14:55:00,63.7,63.74,63.7,63.72,10051.0,55.2421,55.2768,55.2421,55.2594,10051.0
2021-05-24 15:00:00,63.72,63.73,63.64,63.64,10957.0,55.2594,55.2681,55.19,55.19,10957.0
2021-05-24 15:05:00,63.65,63.68,63.64,63.66,6061.0,55.1987,55.2247,55.19,55.2074,6061.0
2021-05-24 15:10:00,63.67,63.71,63.65,63.69,20603.0,55.2161,55.2507,55.1987,55.2334,20603.0
2021-05-24 15:15:00,63.69,63.76,63.68,63.76,18664.0,55.2334,55.2941,55.2247,55.2941,18664.0
2021-05-24 15:20:00,63.76,63.76,63.68,63.69,9447.0,55.2941,55.2941,55.2247,55.2334,9447.0
2021-05-24 15:25:00,63.7,63.71,63.64,63.67,9169.0,55.2421,55.2507,55.19,55.2161,9169.0
2021-05-24 15:30:00,63.67,63.7,63.65,63.68,19297.0,55.2161,55.2421,55.1987,55.2247,19297.0
2021-05-24 15:35:00,63.68,63.71,63.62,63.64,15162.0,55.2247,55.2507,55.1727,55.19,15162.0
2021-05-24 15:40:00,63.64,63.64,63.59,63.6,14961.0,55.19,55.19,55.1467,55.1554,14961.0
2021-05-24 15:45:00,63.61,63.65,63.6,63.64,29791.0,55.164,55.1987,55.1554,55.19,29791.0
2021-05-24 15:50:00,63.64,63.67,63.48,63.5,51684.0,55.19,55.2161,55.0513,55.0686,51684.0
2021-05-24 15:55:00,63.5,63.5,63.44,63.48,85719.0,55.0686,55.0686,55.0166,55.0513,85719.0
2021-05-25 09:30:00,63.29,63.46,63.11,63.2,33746.0,54.8865,55.0339,54.7304,54.8085,33746.0
2021-05-25 09:35:00,63.25,63.31,63.18,63.19,5674.0,54.8518,54.9039,54.7911,54.7998,5674.0
2021-05-25 09:40:00,63.18,63.2,63.07,63.15,12320.0,54.7911,54.8085,54.6957,54.7651,12320.0
2021-05-25 09:45:00,63.16,63.16,62.91,62.91,9519.0,54.7738,54.7738,54.557,54.557,9519.0
2021-05-25 09:50:00,62.91,63.07,62.86,63.07,9056.0,54.557,54.6957,54.5136,54.6957,9056.0
2021-05-25 09:55:00,63.04,63.11,63.01,63.03,7882.0,54.6697,54.7304,54.6437,54.661,7882.0
2021-05-25 10:00:00,63.03,63.11,62.94,62.94,20767.0,54.661,54.7304,54.583,54.583,20767.0
2021-05-25 10:05:00,62.93,62.93,62.73,62.8,25249.0,54.5743,54.5743,54.4009,54.4616,25249.0
2021-05-25 10:10:00,62.78,62.78,62.63,62.64,20725.0,54.4442,54.4442,54.3141,54.3228,20725.0
2021-05-25 10:15:00,62.64,62.65,62.55,62.59,14525.0,54.3228,54.3315,54.2448,54.2795,14525.0
2021-05-25 10:20:00,62.58,62.63,62.51,62.51,14523.0,54.2708,54.3141,54.2101,54.2101,14523.0
2021-05-25 10:25:00,62.51,62.57,62.51,62.56,10759.0,54.2101,54.2621,54.2101,54.2534,10759.0
2021-05-25 10:30:00,62.58,62.74,62.51,62.74,16588.0,54.2708,54.4095,54.2101,54.4095,16588.0
2021-05-25 10:35:00,62.74,62.85,62.74,62.79,38567.0,54.4095,54.5049,54.4095,54.4529,38567.0
2021-05-25 10:40:00,62.79,62.79,62.62,62.66,6521.0,54.4529,54.4529,54.3055,54.3402,6521.0
2021-05-25 10:45:00,62.64,62.65,62.61,62.64,7425.0,54.3228,54.3315,54.2968,54.3228,7425.0
2021-05-25 10:50:00,62.63,62.72,62.63,62.71,7051.0,54.3141,54.3922,54.3141,54.3835,7051.0
2021-05-25 10:55:00,62.72,62.75,62.67,62.68,7470.0,54.3922,54.4182,54.3488,54.3575,7470.0
2021-05-25 11:00:00,62.69,62.72,62.63,62.72,19773.0,54.3662,54.3922,54.3141,54.3922,19773.0
2021-05-25 11:05:00,62.72,62.72,62.63,62.66,12607.0,54.3922,54.3922,54.3141,54.3402,12607.0
2021-05-25 11:10:00,62.67,62.77,62.67,62.74,5769.0,54.3488,54.4356,54.3488,54.4095,5769.0
2021-05-25 11:15:00,62.74,62.84,62.73,62.83,5245.0,54.4095,54.4963,54.4009,54.4876,5245.0
2021-05-25 11:20:00,62.85,62.87,62.77,62.8,5021.0,54.5049,54.5223,54.4356,54.4616,5021.0
2021-05-25 11:25:00,62.8,62.84,62.79,62.81,9714.0,54.4616,54.4963,54.4529,54.4702,9714.0
2021-05-25 11:30:00,62.8,62.8,62.68,62.72,12849.0,54.4616,54.4616,54.3575,54.3922,12849.0
2021-05-25 11:35:00,62.71,62.71,62.6,62.66,5199.0,54.3835,54.3835,54.2881,54.3402,5199.0
2021-05-25 11:40:00,62.67,62.7,62.63,62.63,3755.0,54.3488,54.3749,54.3141,54.3141,3755.0
2021-05-25 11:45:00,62.64,62.64,62.51,62.51,35666.0,54.3228,54.3228,54.2101,54.2101,35666.0
2021-05-25 11:50:00,62.52,62.54,62.51,62.51,20952.0,54.2188,54.2361,54.2101,54.2101,20952.0
2021-05-25 11:55:00,62.51,62.54,62.49,62.52,9128.0,54.2101,54.2361,54.1927,54.2188,9128.0
2021-05-25 12:00:00,62.54,62.61,62.53,62.61,4185.0,54.2361,54.2968,54.2274,54.2968,4185.0
2021-05-25 12:05:00,62.6,62.66,62.57,62.66,4500.0,54.2881,54.3402,54.2621,54.3402,4500.0
2021-05-25 12:10:00,62.66,62.68,62.64,62.68,2979.0,54.3402,54.3575,54.3228,54.3575,2979.0
2021-05-25 12:15:00,62.67,62.75,62.67,62.74,5543.0,54.3488,54.4182,54.3488,54.4095,5543.0
2021-05-25 12:20:00,62.74,62.74,62.68,62.71,5611.0,54.4095,54.4095,54.3575,54.3835,5611.0
2021-05-25 12:25:00,62.73,62.74,62.68,62.68,3175.0,54.4009,54.4095,54.3575,54.3575,3175.0
2021-05-25 12:30:00,62.69,62.71,62.66,62.66,5210.0,54.3662,54.3835,54.3402,54.3402,5210.0
2021-05-25 12:35:00,62.65,62.68,62.64,62.65,2724.0,54.3315,54.3575,54.3228,54.3315,2724.0
2021-05-25 12:40:00,62.65,62.75,62.65,62.72,7598.0,54.3315,54.4182,54.3315,54.3922,7598.0
2021-05-25 12:45:00,62.73,62.74,62.69,62.7,4344.0,54.4009,54.4095,54.3662,54.3749,4344.0
2021-05-25 12:50:00,62.71,62.71,62.65,62.69,4401.0,54.3835,54.3835,54.3315,54.3662,4401.0
2021-05-25 12:55:00,62.7,62.76,62.69,62.73,5181.0,54.3749,54.4269,54.3662,54.4009,5181.0
2021-05-25 13:00:00,62.72,62.73,62.64,62.66,13851.0,54.3922,54.4009,54.3228,54.3402,13851.0
2021-05-25 13:05:00,62.66,62.67,62.6,62.63,4301.0,54.3402,54.3488,54.2881,54.3141,4301.0
2021-05-25 13:10:00,62.62,62.64,62.59,62.62,5293.0,54.3055,54.3228,54.2795,54.3055,5293.0
2021-05-25 13:15:00,62.62,62.64,62.59,62.59,3089.0,54.3055,54.3228,54.2795,54.2795,3089.0
2021-05-25 13:20:00,62.59,62.6,62.56,62.58,3450.0,54.2795,54.2881,54.2534,54.2708,3450.0
2021-05-25 13:25:00,62.59,62.6,62.57,62.59,2875.0,54.2795,54.2881,54.2621,54.2795,2875.0
2021-05-25 13:30:00,62.59,62.59,62.49,62.49,4188.0,54.2795,54.2795,54.1927,54.1927,4188.0
2021-05-25 13:35:00,62.49,62.51,62.46,62.49,9386.0,54.1927,54.2101,54.1667,54.1927,9386.0
2021-05-25 13:40:00,62.5,62.53,62.48,62.51,6505.0,54.2014,54.2274,54.1841,54.2101,6505.0
2021-05-25 13:45:00,62.52,62.53,62.45,62.47,4140.0,54.2188,54.2274,54.158,54.1754,4140.0
2021-05-25 13:50:00,62.46,62.49,62.45,62.46,6556.0,54.1667,54.1927,54.158,54.1667,6556.0
2021-05-25 13:55:00,62.46,62.48,62.44,62.45,4490.0,54.1667,54.1841,54.1494,54.158,4490.0
2021-05-25 14:00:00,62.45,62.46,62.41,62.42,6099.0,54.158,54.1667,54.1234,54.132,6099.0
2021-05-25 14:05:00,62.42,62.47,62.39,62.4,6676.0,54.132,54.1754,54.106,54.1147,6676.0
2021-05-25 14:10:00,62.41,62.42,62.36,62.37,7295.0,54.1234,54.132,54.08,54.0887,7295.0
2021-05-25 14:15:00,62.36,62.38,62.3,62.3,7902.0,54.08,54.0973,54.028,54.028,7902.0
2021-05-25 14:20:00,62.3,62.31,62.27,62.27,3505.0,54.028,54.0366,54.0019,54.0019,3505.0
2021-05-25 14:25:00,62.26,62.32,62.25,62.29,9032.0,53.9933,54.0453,53.9846,54.0193,9032.0
2021-05-25 14:30:00,62.29,62.36,62.28,62.36,6391.0,54.0193,54.08,54.0106,54.08,6391.0
2021-05-25 14:35:00,62.37,62.38,62.34,62.38,4014.0,54.0887,54.0973,54.0627,54.0973,4014.0
2021-05-25 14:40:00,62.38,62.4,62.35,62.37,5586.0,54.0973,54.1147,54.0713,54.0887,5586.0
2021-05-25 14:45:00,62.37,62.38,62.34,62.35,6016.0,54.0887,54.0973,54.0627,54.0713,6016.0
2021-05-25 14:50:00,62.35,62.42,62.35,62.39,3124.0,54.0713,54.132,54.0713,54.106,3124.0
2021-05-25 14:55:00,62.4,62.44,62.4,62.4,6210.0,54.1147,54.1494,54.1147,54.1147,6210.0
2021-05-25 15:00:00,62.4,62.41,62.38,62.41,7118.0,54.1147,54.1234,54.0973,54.1234,7118.0
2021-05-25 15:05:00,62.41,62.42,62.34,62.34,4882.0,54.1234,54.132,54.0627,54.0627,4882.0
2021-05-25 15:10:00,62.36,62.37,62.32,62.33,11292.0,54.08,54.0887,54.0453,54.054,11292.0
2021-05-25 15:15:00,62.33,62.36,62.3,62.3,14445.0,54.054,54.08,54.028,54.028,14445.0
2021-05-25 15:20:00,62.3,62.41,62.3,62.41,17678.0,54.028,54.1234,54.028,54.1234,17678.0
2021-05-25 15:25:00,62.43,62.46,62.4,62.41,19964.0,54.1407,54.1667,54.1147,54.1234,19964.0
2021-05-25 15:30:00,62.41,62.44,62.36,62.38,22956.0,54.1234,54.1494,54.08,54.0973,22956.0
2021-05-25 15:35:00,62.38,62.41,62.34,62.39,13404.0,54.0973,54.1234,54.0627,54.106,13404.0
2021-05-25 15:40:00,62.39,62.44,62.37,62.41,18077.0,54.106,54.1494,54.0887,54.1234,18077.0
2021-05-25 15:45:00,62.41,62.41,62.3,62.3,26887.0,54.1234,54.1234,54.028,54.028,26887.0
2021-05-25 15:50:00,62.3,62.35,62.22,62.27,40042.0,54.028,54.0713,53.9586,54.0019,40042.0
2021-05-25 15:55:00,62.27,62.33,62.17,62.19,204854.0,54.0019,54.054,53.9152,53.9326,204854.0
2021-05-26 09:30:00,62.3,62.44,62.15,62.21,46954.0,54.028,54.1494,53.8979,53.9499,46954.0
2021-05-26 09:35:00,62.18,62.24,62.02,62.05,9337.0,53.9239,53.9759,53.7851,53.8112,9337.0
2021-05-26 09:40:00,62.07,62.23,62.04,62.06,14520.0,53.8285,53.9673,53.8025,53.8198,14520.0
2021-05-26 09:45:00,62.04,62.11,62.01,62.05,29247.0,53.8025,53.8632,53.7765,53.8112,29247.0
2021-05-26 09:50:00,62.02,62.14,61.94,62.1,69416.0,53.7851,53.8892,53.7158,53.8545,69416.0
2021-05-26 09:55:00,62.12,62.12,62.01,62.03,21040.0,53.8719,53.8719,53.7765,53.7938,21040.0
2021-05-26 10:00:00,62.04,62.16,61.97,62.1,52240.0,53.8025,53.9066,53.7418,53.8545,52240.0
2021-05-26 10:05:00,62.11,62.28,62.03,62.28,49100.0,53.8632,54.0106,53.7938,54.0106,49100.0
2021-05-26 10:10:00,62.28,62.36,62.25,62.26,17894.0,54.0106,54.08,53.9846,53.9933,17894.0
2021-05-26 10:15:00,62.24,62.31,62.22,62.3,34777.0,53.9759,54.0366,53.9586,54.028,34777.0
2021-05-26 10:20:00,62.31,62.31,62.23,62.29,13159.0,54.0366,54.0366,53.9673,54.0193,13159.0
2021-05-26 10:25:00,62.28,62.28,62.15,62.16,9019.0,54.0106,54.0106,53.8979,53.9066,9019.0
2021-05-26 10:30:00,62.16,62.2,62.14,62.17,9731.0,53.9066,53.9412,53.8892,53.9152,9731.0
2021-05-26 10:35:00,62.17,62.34,62.16,62.25,15413.0,53.9152,54.0627,53.9066,53.9846,15413.0
2021-05-26 10:40:00,62.24,62.27,62.2,62.25,9813.0,53.9759,54.0019,53.9412,53.9846,9813.0
2021-05-26 10:45:00,62.27,62.29,62.23,62.26,8747.0,54.0019,54.0193,53.9673,53.9933,8747.0
2021-05-26 10:50:00,62.24,62.29,62.19,62.2,8701.0,53.9759,54.0193,53.9326,53.9412,8701.0
2021-05-26 10:55:00,62.2,62.33,62.19,62.32,13518.0,53.9412,54.054,53.9326,54.0453,13518.0
2021-05-26 11:00:00,62.32,62.37,62.29,62.37,17754.0,54.0453,54.0887,54.0193,54.0887,17754.0
2021-05-26 11:05:00,62.38,62.44,62.36,62.41,6058.0,54.0973,54.1494,54.08,54.1234,6058.0
2021-05-26 11:10:00,62.39,62.39,62.34,62.36,6077.0,54.106,54.106,54.0627,54.08,6077.0
2021-05-26 11:15:00,62.36,62.37,62.31,62.36,7814.0,54.08,54.0887,54.0366,54.08,7814.0
2021-05-26 11:20:00,62.35,62.4,62.33,62.39,8769.0,54.0713,54.1147,54.054,54.106,8769.0
2021-05-26 11:25:00,62.4,62.43,62.38,62.42,9265.0,54.1147,54.1407,54.0973,54.132,9265.0
2021-05-26 11:30:00,62.42,62.48,62.4,62.47,4917.0,54.132,54.1841,54.1147,54.1754,4917.0
2021-05-26 11:35:00,62.47,62.49,62.41,62.44,13803.0,54.1754,54.1927,54.1234,54.1494,13803.0
2021-05-26 11:40:00,62.43,62.47,62.42,62.45,10787.0,54.1407,54.1754,54.132,54.158,10787.0
2021-05-26 11:45:00,62.45,62.49,62.45,62.47,6161.0,54.158,54.1927,54.158,54.1754,6161.0
2021-05-26 11:50:00,62.47,62.52,62.47,62.51,11471.0,54.1754,54.2188,54.1754,54.2101,11471.0
2021-05-26 11:55:00,62.51,62.52,62.47,62.47,8221.0,54.2101,54.2188,54.1754,54.1754,8221.0
2021-05-26 12:00:00,62.48,62.48,62.44,62.48,10196.0,54.1841,54.1841,54.1494,54.1841,10196.0
2021-05-26 12:05:00,62.48,62.51,62.48,62.51,6639.0,54.1841,54.2101,54.1841,54.2101,6639.0
2021-05-26 12:10:00,62.5,62.5,62.47,62.49,7273.0,54.2014,54.2014,54.1754,54.1927,7273.0
2021-05-26 12:15:00,62.49,62.52,62.48,62.51,19790.0,54.1927,54.2188,54.1841,54.2101,19790.0
2021-05-26 12:20:00,62.52,62.54,62.51,62.53,5640.0,54.2188,54.2361,54.2101,54.2274,5640.0
2021-05-26 12:25:00,62.53,62.56,62.52,62.52,6242.0,54.2274,54.2534,54.2188,54.2188,6242.0
2021-05-26 12:30:00,62.53,62.55,62.51,62.54,7005.0,54.2274,54.2448,54.2101,54.2361,7005.0
2021-05-26 12:35:00,62.55,62.56,62.54,62.56,4728.0,54.2448,54.2534,54.2361,54.2534,4728.0
2021-05-26 12:40:00,62.56,62.65,62.55,62.65,11328.0,54.2534,54.3315,54.2448,54.3315,11328.0
2021-05-26 12:45:00,62.65,62.67,62.63,62.67,8833.0,54.3315,54.3488,54.3141,54.3488,8833.0
2021-05-26 12:50:00,62.67,62.67,62.62,62.64,8734.0,54.3488,54.3488,54.3055,54.3228,8734.0
2021-05-26 12:55:00,62.64,62.67,62.61,62.65,12993.0,54.3228,54.3488,54.2968,54.3315,12993.0
2021-05-26 13:00:00,62.64,62.71,62.64,62.67,20786.0,54.3228,54.3835,54.3228,54.3488,20786.0
2021-05-26 13:05:00,62.66,62.66,62.6,62.62,15298.0,54.3402,54.3402,54.2881,54.3055,15298.0
2021-05-26 13:10:00,62.64,62.64,62.57,62.6,6139.0,54.3228,54.3228,54.2621,54.2881,6139.0
2021-05-26 13:15:00,62.6,62.6,62.55,62.59,12129.0,54.2881,54.2881,54.2448,54.2795,12129.0
2021-05-26 13:20:00,62.59,62.6,62.54,62.56,9677.0,54.2795,54.2881,54.2361,54.2534,9677.0
2021-05-26 13:25:00,62.56,62.57,62.54,62.57,6768.0,54.2534,54.2621,54.2361,54.2621,6768.0
2021-05-26 13:30:00,62.58,62.58,62.51,62.54,10328.0,54.2708,54.2708,54.2101,54.2361,10328.0
2021-05-26 13:35:00,62.54,62.54,62.52,62.54,10921.0,54.2361,54.2361,54.2188,54.2361,10921.0
2021-05-26 13:40:00,62.54,62.54,62.44,62.45,13468.0,54.2361,54.2361,54.1494,54.158,13468.0
2021-05-26 13:45:00,62.45,62.46,62.36,62.36,10294.0,54.158,54.1667,54.08,54.08,10294.0
2021-05-26 13:50:00,62.35,62.39,62.32,62.38,31004.0,54.0713,54.106,54.0453,54.0973,31004.0
2021-05-26 13:55:00,62.39,62.44,62.39,62.39,16295.0,54.106,54.1494,54.106,54.106,16295.0
2021-05-26 14:00:00,62.39,62.43,62.37,62.4,13812.0,54.106,54.1407,54.0887,54.1147,13812.0
2021-05-26 14:05:00,62.4,62.47,62.38,62.45,9089.0,54.1147,54.1754,54.0973,54.158,9089.0
2021-05-26 14:10:00,62.45,62.45,62.39,62.4,12751.0,54.158,54.158,54.106,54.1147,12751.0
2021-05-26 14:15:00,62.39,62.44,62.38,62.44,14604.0,54.106,54.1494,54.0973,54.1494,14604.0
2021-05-26 14:20:00,62.43,62.47,62.42,62.45,18667.0,54.1407,54.1754,54.132,54.158,18667.0
2021-05-26 14:25:00,62.44,62.47,62.41,62.47,9330.0,54.1494,54.1754,54.1234,54.1754,9330.0
2021-05-26 14:30:00,62.47,62.48,62.43,62.44,8213.0,54.1754,54.1841,54.1407,54.1494,8213.0
2021-05-26 14:35:00,62.44,62.46,62.43,62.44,4595.0,54.1494,54.1667,54.1407,54.1494,4595.0
2021-05-26 14:40:00,62.44,62.45,62.43,62.44,5473.0,54.1494,54.158,54.1407,54.1494,5473.0
2021-05-26 14:45:00,62.44,62.45,62.42,62.44,9128.0,54.1494,54.158,54.132,54.1494,9128.0
2021-05-26 14:50:00,62.45,62.45,62.41,62.42,12940.0,54.158,54.158,54.1234,54.132,12940.0
2021-05-26 14:55:00,62.41,62.41,62.38,62.39,11246.0,54.1234,54.1234,54.0973,54.106,11246.0
2021-05-26 15:00:00,62.38,62.42,62.36,62.37,8235.0,54.0973,54.132,54.08,54.0887,8235.0
2021-05-26 15:05:00,62.38,62.41,62.36,62.37,4244.0,54.0973,54.1234,54.08,54.0887,4244.0
2021-05-26 15:10:00,62.36,62.39,62.33,62.37,10166.0,54.08,54.106,54.054,54.0887,10166.0
2021-05-26 15:15:00,62.36,62.38,62.33,62.36,6774.0,54.08,54.0973,54.054,54.08,6774.0
2021-05-26 15:20:00,62.37,62.37,62.26,62.26,7218.0,54.0887,54.0887,53.9933,53.9933,7218.0
2021-05-26 15:25:00,62.26,62.27,62.24,62.25,8853.0,53.9933,54.0019,53.9759,53.9846,8853.0
2021-05-26 15:30:00,62.26,62.28,62.2,62.27,16205.0,53.9933,54.0106,53.9412,54.0019,16205.0
2021-05-26 15:35:00,62.27,62.33,62.26,62.33,11592.0,54.0019,54.054,53.9933,54.054,11592.0
2021-05-26 15:40:00,62.34,62.38,62.32,62.37,23503.0,54.0627,54.0973,54.0453,54.0887,23503.0
2021-05-26 15:45:00,62.37,62.42,62.35,62.39,28233.0,54.0887,54.132,54.0713,54.106,28233.0
2021-05-26 15:50:00,62.4,62.4,62.32,62.35,35839.0,54.1147,54.1147,54.0453,54.0713,35839.0
2021-05-26 15:55:00,62.35,62.38,62.26,62.3,93533.0,54.0713,54.0973,53.9933,54.028,93533.0
2021-05-27 09:30:00,62.51,62.51,62.2,62.2,36587.0,54.2101,54.2101,53.9412,53.9412,36587.0
2021-05-27 09:35:00,62.2,62.36,62.15,62.29,11538.0,53.9412,54.08,53.8979,54.0193,11538.0
2021-05-27 09:40:00,62.3,62.5,62.3,62.46,193947.0,54.028,54.2014,54.028,54.1667,193947.0
2021-05-27 09:45:00,62.47,62.47,62.33,62.42,6027.0,54.1754,54.1754,54.054,54.132,6027.0
2021-05-27 09:50:00,62.43,62.43,62.33,62.33,4077.0,54.1407,54.1407,54.054,54.054,4077.0
2021-05-27 09:55:00,62.32,62.36,62.27,62.29,5547.0,54.0453,54.08,54.0019,54.0193,5547.0
2021-05-27 10:00:00,62.3,62.31,62.25,62.29,6104.0,54.028,54.0366,53.9846,54.0193,6104.0
2021-05-27 10:05:00,62.3,62.41,62.3,62.34,5684.0,54.028,54.1234,54.028,54.0627,5684.0
2021-05-27 10:10:00,62.35,62.41,62.33,62.36,7438.0,54.0713,54.1234,54.054,54.08,7438.0
2021-05-27 10:15:00,62.38,62.39,62.23,62.23,4297.0,54.0973,54.106,53.9673,53.9673,4297.0
2021-05-27 10:20:00,62.24,62.27,62.18,62.18,9655.0,53.9759,54.0019,53.9239,53.9239,9655.0
2021-05-27 10:25:00,62.19,62.19,62.15,62.19,12025.0,53.9326,53.9326,53.8979,53.9326,12025.0
2021-05-27 10:30:00,62.19,62.31,62.18,62.26,19038.0,53.9326,54.0366,53.9239,53.9933,19038.0
2021-05-27 10:35:00,62.25,62.25,62.16,62.22,7562.0,53.9846,53.9846,53.9066,53.9586,7562.0
2021-05-27 10:40:00,62.22,62.27,62.2,62.21,5237.0,53.9586,54.0019,53.9412,53.9499,5237.0
2021-05-27 10:45:00,62.21,62.24,62.2,62.22,6530.0,53.9499,53.9759,53.9412,53.9586,6530.0
2021-05-27 10:50:00,62.23,62.3,62.18,62.3,9772.0,53.9673,54.028,53.9239,54.028,9772.0
2021-05-27 10:55:00,62.3,62.31,62.23,62.25,8178.0,54.028,54.0366,53.9673,53.9846,8178.0
2021-05-27 11:00:00,62.23,62.23,62.18,62.21,15168.0,53.9673,53.9673,53.9239,53.9499,15168.0
2021-05-27 11:05:00,62.22,62.23,62.14,62.17,18507.0,53.9586,53.9673,53.8892,53.9152,18507.0
2021-05-27 11:10:00,62.16,62.17,62.14,62.16,14040.0,53.9066,53.9152,53.8892,53.9066,14040.0
2021-05-27 11:15:00,62.16,62.17,62.09,62.11,24251.0,53.9066,53.9152,53.8458,53.8632,24251.0
2021-05-27 11:20:00,62.1,62.15,62.07,62.14,12768.0,53.8545,53.8979,53.8285,53.8892,12768.0
2021-05-27 11:25:00,62.13,62.16,62.11,62.11,3938.0,53.8805,53.9066,53.8632,53.8632,3938.0
2021-05-27 11:30:00,62.11,62.23,62.11,62.22,4769.0,53.8632,53.9673,53.8632,53.9586,4769.0
2021-05-27 11:35:00,62.22,62.31,62.21,62.21,16539.0,53.9586,54.0366,53.9499,53.9499,16539.0
2021-05-27 11:40:00,62.22,62.26,62.18,62.19,5097.0,53.9586,53.9933,53.9239,53.9326,5097.0
2021-05-27 11:45:00,62.19,62.23,62.15,62.2,59636.0,53.9326,53.9673,53.8979,53.9412,59636.0
2021-05-27 11:50:00,62.2,62.2,62.15,62.17,4857.0,53.9412,53.9412,53.8979,53.9152,4857.0
2021-05-27 11:55:00,62.17,62.23,62.17,62.21,21896.0,53.9152,53.9673,53.9152,53.9499,21896.0
2021-05-27 12:00:00,62.22,62.22,62.18,62.19,11842.0,53.9586,53.9586,53.9239,53.9326,11842.0
2021-05-27 12:05:00,62.19,62.24,62.18,62.24,24889.0,53.9326,53.9759,53.9239,53.9759,24889.0
2021-05-27 12:10:00,62.23,62.31,62.22,62.25,12198.0,53.9673,54.0366,53.9586,53.9846,12198.0
2021-05-27 12:15:00,62.25,62.26,62.21,62.22,3810.0,53.9846,53.9933,53.9499,53.9586,3810.0
2021-05-27 12:20:00,62.2,62.21,62.2,62.2,2889.0,53.9412,53.9499,53.9412,53.9412,2889.0
2021-05-27 12:25:00,62.19,62.19,62.15,62.16,5119.0,53.9326,53.9326,53.8979,53.9066,5119.0
2021-05-27 12:30:00,62.16,62.2,62.16,62.2,4814.0,53.9066,53.9412,53.9066,53.9412,4814.0
2021-05-27 12:35:00,62.22,62.22,62.15,62.18,16401.0,53.9586,53.9586,53.8979,53.9239,16401.0
2021-05-27 12:40:00,62.17,62.19,62.15,62.19,4788.0,53.9152,53.9326,53.8979,53.9326,4788.0
2021-05-27 12:45:00,62.18,62.19,62.13,62.14,2708.0,53.9239,53.9326,53.8805,53.8892,2708.0
2021-05-27 12:50:00,62.15,62.17,62.13,62.13,3510.0,53.8979,53.9152,53.8805,53.8805,3510.0
2021-05-27 12:55:00,62.11,62.12,62.07,62.09,3832.0,53.8632,53.8719,53.8285,53.8458,3832.0
2021-05-27 13:00:00,62.09,62.11,62.07,62.08,4407.0,53.8458,53.8632,53.8285,53.8372,4407.0
2021-05-27 13:05:00,62.06,62.11,62.05,62.11,4515.0,53.8198,53.8632,53.8112,53.8632,4515.0
2021-05-27 13:10:00,62.1,62.12,62.08,62.12,5039.0,53.8545,53.8719,53.8372,53.8719,5039.0
2021-05-27 13:15:00,62.12,62.13,62.01,62.02,33086.0,53.8719,53.8805,53.7765,53.7851,33086.0
2021-05-27 13:20:00,62.02,62.05,62.0,62.01,10535.0,53.7851,53.8112,53.7678,53.7765,10535.0
2021-05-27 13:25:00,62.02,62.02,61.98,61.99,9340.0,53.7851,53.7851,53.7505,53.7591,9340.0
2021-05-27 13:30:00,61.98,61.99,61.96,61.96,8052.0,53.7505,53.7591,53.7331,53.7331,8052.0
2021-05-27 13:35:00,61.97,62.05,61.96,62.05,53946.0,53.7418,53.8112,53.7331,53.8112,53946.0
2021-05-27 13:40:00,62.05,62.06,62.01,62.02,10925.0,53.8112,53.8198,53.7765,53.7851,10925.0
2021-05-27 13:45:00,62.03,62.04,62.0,62.03,7298.0,53.7938,53.8025,53.7678,53.7938,7298.0
2021-05-27 13:50:00,62.03,62.03,62.0,62.01,5616.0,53.7938,53.7938,53.7678,53.7765,5616.0
2021-05-27 13:55:00,62.0,62.02,62.0,62.01,8923.0,53.7678,53.7851,53.7678,53.7765,8923.0
2021-05-27 14:00:00,62.02,62.08,62.0,62.07,12505.0,53.7851,53.8372,53.7678,53.8285,12505.0
2021-05-27 14:05:00,62.07,62.1,62.05,62.1,12255.0,53.8285,53.8545,53.8112,53.8545,12255.0
2021-05-27 14:10:00,62.09,62.11,62.06,62.1,5740.0,53.8458,53.8632,53.8198,53.8545,5740.0
2021-05-27 14:15:00,62.11,62.13,62.09,62.13,15642.0,53.8632,53.8805,53.8458,53.8805,15642.0
2021-05-27 14:20:00,62.13,62.17,62.1,62.15,8429.0,53.8805,53.9152,53.8545,53.8979,8429.0
2021-05-27 14:25:00,62.15,62.19,62.13,62.19,11841.0,53.8979,53.9326,53.8805,53.9326,11841.0
2021-05-27 14:30:00,62.18,62.2,62.15,62.19,6066.0,53.9239,53.9412,53.8979,53.9326,6066.0
2021-05-27 14:35:00,62.18,62.19,62.15,62.16,4272.0,53.9239,53.9326,53.8979,53.9066,4272.0
2021-05-27 14:40:00,62.17,62.22,62.15,62.21,5497.0,53.9152,53.9586,53.8979,53.9499,5497.0
2021-05-27 14:45:00,62.21,62.27,62.21,62.26,8338.0,53.9499,54.0019,53.9499,53.9933,8338.0
2021-05-27 14:50:00,62.24,62.3,62.23,62.29,33523.0,53.9759,54.028,53.9673,54.0193,33523.0
2021-05-27 14:55:00,62.29,62.32,62.28,62.31,8178.0,54.0193,54.0453,54.0106,54.0366,8178.0
2021-05-27 15:00:00,62.3,62.31,62.25,62.25,15130.0,54.028,54.0366,53.9846,53.9846,15130.0
2021-05-27 15:05:00,62.24,62.28,62.2,62.27,21543.0,53.9759,54.0106,53.9412,54.0019,21543.0
2021-05-27 15:10:00,62.26,62.3,62.24,62.24,14625.0,53.9933,54.028,53.9759,53.9759,14625.0
2021-05-27 15:15:00,62.25,62.31,62.24,62.27,16967.0,53.9846,54.0366,53.9759,54.0019,16967.0
2021-05-27 15:20:00,62.27,62.3,62.25,62.29,9416.0,54.0019,54.028,53.9846,54.0193,9416.0
2021-05-27 15:25:00,62.28,62.29,62.24,62.25,13251.0,54.0106,54.0193,53.9759,53.9846,13251.0
2021-05-27 15:30:00,62.25,62.29,62.21,62.29,31685.0,53.9846,54.0193,53.9499,54.0193,31685.0
2021-05-27 15:35:00,62.29,62.29,62.18,62.21,27517.0,54.0193,54.0193,53.9239,53.9499,27517.0
2021-05-27 15:40:00,62.21,62.24,62.12,62.13,24253.0,53.9499,53.9759,53.8719,53.8805,24253.0
2021-05-27 15:45:00,62.13,62.27,62.13,62.22,52965.0,53.8805,54.0019,53.8805,53.9586,52965.0
2021-05-27 15:50:00,62.22,62.24,62.1,62.11,86058.0,53.9586,53.9759,53.8545,53.8632,86058.0
2021-05-27 15:55:00,62.12,62.17,62.0,62.01,249223.0,53.8719,53.9152,53.7678,53.7765,249223.0
2021-05-28 09:30:00,62.32,62.53,62.19,62.23,28965.0,54.0453,54.2274,53.9326,53.9673,28965.0
2021-05-28 09:35:00,62.23,62.39,62.23,62.3,13479.0,53.9673,54.106,53.9673,54.028,13479.0
2021-05-28 09:40:00,62.3,62.4,62.27,62.27,3580.0,54.028,54.1147,54.0019,54.0019,3580.0
2021-05-28 09:45:00,62.27,62.35,62.25,62.29,4344.0,54.0019,54.0713,53.9846,54.0193,4344.0
2021-05-28 09:50:00,62.26,62.32,62.2,62.28,9574.0,53.9933,54.0453,53.9412,54.0106,9574.0
2021-05-28 09:55:00,62.28,62.34,62.26,62.32,5635.0,54.0106,54.0627,53.9933,54.0453,5635.0
2021-05-28 10:00:00,62.34,62.38,62.28,62.3,15063.0,54.0627,54.0973,54.0106,54.028,15063.0
2021-05-28 10:05:00,62.28,62.33,62.24,62.32,10495.0,54.0106,54.054,53.9759,54.0453,10495.0
2021-05-28 10:10:00,62.3,62.36,62.29,62.32,12849.0,54.028,54.08,54.0193,54.0453,12849.0
2021-05-28 10:15:00,62.31,62.32,62.18,62.21,7685.0,54.0366,54.0453,53.9239,53.9499,7685.0
2021-05-28 10:20:00,62.19,62.21,62.13,62.14,5593.0,53.9326,53.9499,53.8805,53.8892,5593.0
2021-05-28 10:25:00,62.14,62.21,62.13,62.2,4247.0,53.8892,53.9499,53.8805,53.9412,4247.0
2021-05-28 10:30:00,62.19,62.2,62.16,62.16,6018.0,53.9326,53.9412,53.9066,53.9066,6018.0
2021-05-28 10:35:00,62.17,62.21,62.16,62.18,7405.0,53.9152,53.9499,53.9066,53.9239,7405.0
2021-05-28 10:40:00,62.18,62.24,62.16,62.24,4968.0,53.9239,53.9759,53.9066,53.9759,4968.0
2021-05-28 10:45:00,62.24,62.25,62.19,62.21,11019.0,53.9759,53.9846,53.9326,53.9499,11019.0
2021-05-28 10:50:00,62.22,62.24,62.21,62.23,5024.0,53.9586,53.9759,53.9499,53.9673,5024.0
2021-05-28 10:55:00,62.23,62.23,62.18,62.18,9552.0,53.9673,53.9673,53.9239,53.9239,9552.0
2021-05-28 11:00:00,62.18,62.18,62.08,62.1,7815.0,53.9239,53.9239,53.8372,53.8545,7815.0
2021-05-28 11:05:00,62.11,62.17,62.11,62.16,7358.0,53.8632,53.9152,53.8632,53.9066,7358.0
2021-05-28 11:10:00,62.16,62.16,62.11,62.14,3728.0,53.9066,53.9066,53.8632,53.8892,3728.0
2021-05-28 11:15:00,62.14,62.16,62.12,62.15,5743.0,53.8892,53.9066,53.8719,53.8979,5743.0
2021-05-28 11:20:00,62.14,62.16,62.09,62.11,6725.0,53.8892,53.9066,53.8458,53.8632,6725.0
2021-05-28 11:25:00,62.11,62.19,62.11,62.19,7224.0,53.8632,53.9326,53.8632,53.9326,7224.0
2021-05-28 11:30:00,62.21,62.22,62.18,62.18,3505.0,53.9499,53.9586,53.9239,53.9239,3505.0
2021-05-28 11:35:00,62.18,62.25,62.17,62.24,3657.0,53.9239,53.9846,53.9152,53.9759,3657.0
2021-05-28 11:40:00,62.23,62.23,62.21,62.22,5906.0,53.9673,53.9673,53.9499,53.9586,5906.0
2021-05-28 11:45:00,62.23,62.23,62.15,62.15,7959.0,53.9673,53.9673,53.8979,53.8979,7959.0
2021-05-28 11:50:00,62.15,62.2,62.14,62.18,11212.0,53.8979,53.9412,53.8892,53.9239,11212.0
2021-05-28 11:55:00,62.19,62.2,62.14,62.18,6271.0,53.9326,53.9412,53.8892,53.9239,6271.0
2021-05-28 12:00:00,62.17,62.19,62.15,62.18,6219.0,53.9152,53.9326,53.8979,53.9239,6219.0
2021-05-28 12:05:00,62.18,62.19,62.16,62.17,3043.0,53.9239,53.9326,53.9066,53.9152,3043.0
2021-05-28 12:10:00,62.15,62.2,62.15,62.2,2953.0,53.8979,53.9412,53.8979,53.9412,2953.0
2021-05-28 12:15:00,62.21,62.22,62.16,62.17,5388.0,53.9499,53.9586,53.9066,53.9152,5388.0
2021-05-28 12:20:00,62.17,62.19,62.16,62.19,2930.0,53.9152,53.9326,53.9066,53.9326,2930.0
2021-05-28 12:25:00,62.18,62.2,62.17,62.18,3677.0,53.9239,53.9412,53.9152,53.9239,3677.0
2021-05-28 12:30:00,62.19,62.19,62.14,62.16,5436.0,53.9326,53.9326,53.8892,53.9066,5436.0
2021-05-28 12:35:00,62.15,62.15,62.12,62.12,2115.0,53.8979,53.8979,53.8719,53.8719,2115.0
2021-05-28 12:40:00,62.11,62.13,62.09,62.13,5635.0,53.8632,53.8805,53.8458,53.8805,5635.0
2021-05-28 12:45:00,62.12,62.13,62.07,62.08,15673.0,53.8719,53.8805,53.8285,53.8372,15673.0
2021-05-28 12:50:00,62.07,62.08,62.04,62.05,10298.0,53.8285,53.8372,53.8025,53.8112,10298.0
2021-05-28 12:55:00,62.05,62.07,62.04,62.05,3173.0,53.8112,53.8285,53.8025,53.8112,3173.0
2021-05-28 13:00:00,62.05,62.07,62.02,62.07,12818.0,53.8112,53.8285,53.7851,53.8285,12818.0
2021-05-28 13:05:00,62.07,62.07,62.05,62.06,3334.0,53.8285,53.8285,53.8112,53.8198,3334.0
2021-05-28 13:10:00,62.07,62.09,62.03,62.09,6132.0,53.8285,53.8458,53.7938,53.8458,6132.0
2021-05-28 13:15:00,62.11,62.17,62.09,62.16,5607.0,53.8632,53.9152,53.8458,53.9066,5607.0
2021-05-28 13:20:00,62.17,62.18,62.16,62.18,7127.0,53.9152,53.9239,53.9066,53.9239,7127.0
2021-05-28 13:25:00,62.18,62.21,62.14,62.2,22937.0,53.9239,53.9499,53.8892,53.9412,22937.0
2021-05-28 13:30:00,62.2,62.2,62.16,62.16,7841.0,53.9412,53.9412,53.9066,53.9066,7841.0
2021-05-28 13:35:00,62.17,62.18,62.15,62.15,6791.0,53.9152,53.9239,53.8979,53.8979,6791.0
2021-05-28 13:40:00,62.17,62.21,62.15,62.21,2269.0,53.9152,53.9499,53.8979,53.9499,2269.0
2021-05-28 13:45:00,62.21,62.21,62.18,62.19,7432.0,53.9499,53.9499,53.9239,53.9326,7432.0
2021-05-28 13:50:00,62.18,62.19,62.12,62.16,5661.0,53.9239,53.9326,53.8719,53.9066,5661.0
2021-05-28 13:55:00,62.15,62.18,62.14,62.17,3759.0,53.8979,53.9239,53.8892,53.9152,3759.0
2021-05-28 14:00:00,62.18,62.21,62.17,62.2,4851.0,53.9239,53.9499,53.9152,53.9412,4851.0
2021-05-28 14:05:00,62.21,62.23,62.19,62.21,6075.0,53.9499,53.9673,53.9326,53.9499,6075.0
2021-05-28 14:10:00,62.21,62.25,62.21,62.25,3690.0,53.9499,53.9846,53.9499,53.9846,3690.0
2021-05-28 14:15:00,62.25,62.26,62.24,62.25,5942.0,53.9846,53.9933,53.9759,53.9846,5942.0
2021-05-28 14:20:00,62.25,62.28,62.24,62.28,2203.0,53.9846,54.0106,53.9759,54.0106,2203.0
2021-05-28 14:25:00,62.28,62.29,62.24,62.29,7848.0,54.0106,54.0193,53.9759,54.0193,7848.0
2021-05-28 14:30:00,62.29,62.29,62.25,62.27,4878.0,54.0193,54.0193,53.9846,54.0019,4878.0
2021-05-28 14:35:00,62.27,62.28,62.27,62.28,3045.0,54.0019,54.0106,54.0019,54.0106,3045.0
2021-05-28 14:40:00,62.28,62.29,62.26,62.28,5095.0,54.0106,54.0193,53.9933,54.0106,5095.0
2021-05-28 14:45:00,62.28,62.3,62.27,62.3,6064.0,54.0106,54.028,54.0019,54.028,6064.0
2021-05-28 14:50:00,62.3,62.31,62.26,62.26,5798.0,54.028,54.0366,53.9933,53.9933,5798.0
2021-05-28 14:55:00,62.27,62.28,62.25,62.25,8037.0,54.0019,54.0106,53.9846,53.9846,8037.0
2021-05-28 15:00:00,62.25,62.28,62.24,62.28,6583.0,53.9846,54.0106,53.9759,54.0106,6583.0
2021-05-28 15:05:00,62.27,62.28,62.25,62.27,5557.0,54.0019,54.0106,53.9846,54.0019,5557.0
2021-05-28 15:10:00,62.25,62.25,62.2,62.23,6635.0,53.9846,53.9846,53.9412,53.9673,6635.0
2021-05-28 15:15:00,62.23,62.29,62.23,62.27,7505.0,53.9673,54.0193,53.9673,54.0019,7505.0
2021-05-28 15:20:00,62.28,62.32,62.27,62.32,9080.0,54.0106,54.0453,54.0019,54.0453,9080.0
2021-05-28 15:25:00,62.32,62.32,62.29,62.31,8985.0,54.0453,54.0453,54.0193,54.0366,8985.0
2021-05-28 15:30:00,62.29,62.29,62.22,62.22,22353.0,54.0193,54.0193,53.9586,53.9586,22353.0
2021-05-28 15:35:00,62.22,62.28,62.22,62.23,15334.0,53.9586,54.0106,53.9586,53.9673,15334.0
2021-05-28 15:40:00,62.23,62.3,62.22,62.3,35022.0,53.9673,54.028,53.9586,54.028,35022.0
2021-05-28 15:45:00,62.3,62.35,62.29,62.31,24223.0,54.028,54.0713,54.0193,54.0366,24223.0
2021-05-28 15:50:00,62.32,62.35,62.25,62.25,42876.0,54.0453,54.0713,53.9846,53.9846,42876.0
2021-05-28 15:55:00,62.24,62.25,62.11,62.13,179707.0,53.9759,53.9846,53.8632,53.8805,179707.0
2021-06-01 09:30:00,62.32,62.47,62.29,62.41,51502.0,54.0453,54.1754,54.0193,54.1234,51502.0
2021-06-01 09:35:00,62.4,62.41,62.29,62.34,24174.0,54.1147,54.1234,54.0193,54.0627,24174.0
2021-06-01 09:40:00,62.31,62.31,62.17,62.22,10811.0,54.0366,54.0366,53.9152,53.9586,10811.0
2021-06-01 09:45:00,62.22,62.22,62.15,62.16,14742.0,53.9586,53.9586,53.8979,53.9066,14742.0
2021-06-01 09:50:00,62.15,62.27,62.15,62.24,16636.0,53.8979,54.0019,53.8979,53.9759,16636.0
2021-06-01 09:55:00,62.23,62.37,62.23,62.37,8250.0,53.9673,54.0887,53.9673,54.0887,8250.0
2021-06-01 10:00:00,62.37,62.41,62.23,62.23,14310.0,54.0887,54.1234,53.9673,53.9673,14310.0
2021-06-01 10:05:00,62.24,62.31,62.24,62.25,8867.0,53.9759,54.0366,53.9759,53.9846,8867.0
2021-06-01 10:10:00,62.26,62.27,62.17,62.23,9250.0,53.9933,54.0019,53.9152,53.9673,9250.0
2021-06-01 10:15:00,62.2,62.25,62.18,62.19,6070.0,53.9412,53.9846,53.9239,53.9326,6070.0
2021-06-01 10:20:00,62.22,62.27,62.21,62.25,8797.0,53.9586,54.0019,53.9499,53.9846,8797.0
2021-06-01 10:25:00,62.26,62.26,62.19,62.24,6927.0,53.9933,53.9933,53.9326,53.9759,6927.0
2021-06-01 10:30:00,62.26,62.27,62.17,62.19,8869.0,53.9933,54.0019,53.9152,53.9326,8869.0
2021-06-01 10:35:00,62.2,62.2,62.15,62.2,10276.0,53.9412,53.9412,53.8979,53.9412,10276.0
2021-06-01 10:40:00,62.23,62.3,62.23,62.26,5852.0,53.9673,54.028,53.9673,53.9933,5852.0
2021-06-01 10:45:00,62.27,62.29,62.21,62.27,12745.0,54.0019,54.0193,53.9499,54.0019,12745.0
2021-06-01 10:50:00,62.28,62.28,62.23,62.24,11781.0,54.0106,54.0106,53.9673,53.9759,11781.0
2021-06-01 10:55:00,62.23,62.3,62.21,62.27,7994.0,53.9673,54.028,53.9499,54.0019,7994.0
2021-06-01 11:00:00,62.25,62.26,62.2,62.21,3854.0,53.9846,53.9933,53.9412,53.9499,3854.0
2021-06-01 11:05:00,62.2,62.2,62.1,62.11,10152.0,53.9412,53.9412,53.8545,53.8632,10152.0
2021-06-01 11:10:00,62.11,62.14,62.1,62.13,3300.0,53.8632,53.8892,53.8545,53.8805,3300.0
2021-06-01 11:15:00,62.14,62.17,62.12,62.14,12985.0,53.8892,53.9152,53.8719,53.8892,12985.0
2021-06-01 11:20:00,62.13,62.15,62.09,62.11,9816.0,53.8805,53.8979,53.8458,53.8632,9816.0
2021-06-01 11:25:00,62.13,62.16,62.13,62.15,6547.0,53.8805,53.9066,53.8805,53.8979,6547.0
2021-06-01 11:30:00,62.15,62.23,62.14,62.23,5448.0,53.8979,53.9673,53.8892,53.9673,5448.0
2021-06-01 11:35:00,62.23,62.29,62.22,62.27,4827.0,53.9673,54.0193,53.9586,54.0019,4827.0
2021-06-01 11:40:00,62.27,62.3,62.26,62.26,3419.0,54.0019,54.028,53.9933,53.9933,3419.0
2021-06-01 11:45:00,62.27,62.31,62.26,62.31,15825.0,54.0019,54.0366,53.9933,54.0366,15825.0
2021-06-01 11:50:00,62.28,62.28,62.21,62.22,2025.0,54.0106,54.0106,53.9499,53.9586,2025.0
2021-06-01 11:55:00,62.23,62.27,62.21,62.22,2831.0,53.9673,54.0019,53.9499,53.9586,2831.0
2021-06-01 12:00:00,62.22,62.23,62.17,62.19,8372.0,53.9586,53.9673,53.9152,53.9326,8372.0
2021-06-01 12:05:00,62.19,62.2,62.14,62.17,28689.0,53.9326,53.9412,53.8892,53.9152,28689.0
2021-06-01 12:10:00,62.17,62.17,62.11,62.13,7078.0,53.9152,53.9152,53.8632,53.8805,7078.0
2021-06-01 12:15:00,62.13,62.16,62.01,62.02,22886.0,53.8805,53.9066,53.7765,53.7851,22886.0
2021-06-01 12:20:00,62.02,62.02,61.98,61.99,7346.0,53.7851,53.7851,53.7505,53.7591,7346.0
2021-06-01 12:25:00,61.98,61.99,61.95,61.95,3365.0,53.7505,53.7591,53.7244,53.7244,3365.0
2021-06-01 12:30:00,61.95,61.95,61.87,61.87,11496.0,53.7244,53.7244,53.6551,53.6551,11496.0
2021-06-01 12:35:00,61.86,61.88,61.83,61.85,21548.0,53.6464,53.6637,53.6204,53.6377,21548.0
2021-06-01 12:40:00,61.85,61.89,61.84,61.85,7306.0,53.6377,53.6724,53.629,53.6377,7306.0
2021-06-01 12:45:00,61.85,61.88,61.75,61.84,14473.0,53.6377,53.6637,53.551,53.629,14473.0
2021-06-01 12:50:00,61.83,61.84,61.78,61.79,17627.0,53.6204,53.629,53.577,53.5857,17627.0
2021-06-01 12:55:00,61.79,61.82,61.78,61.82,11141.0,53.5857,53.6117,53.577,53.6117,11141.0
2021-06-01 13:00:00,61.82,61.83,61.79,61.8,9396.0,53.6117,53.6204,53.5857,53.5944,9396.0
2021-06-01 13:05:00,61.79,61.84,61.79,61.81,19749.0,53.5857,53.629,53.5857,53.603,19749.0
2021-06-01 13:10:00,61.8,61.81,61.72,61.72,13081.0,53.5944,53.603,53.525,53.525,13081.0
2021-06-01 13:15:00,61.72,61.75,61.65,61.65,13895.0,53.525,53.551,53.4643,53.4643,13895.0
2021-06-01 13:20:00,61.65,61.67,61.61,61.61,26112.0,53.4643,53.4816,53.4296,53.4296,26112.0
2021-06-01 13:25:00,61.61,61.67,61.6,61.62,20538.0,53.4296,53.4816,53.4209,53.4383,20538.0
2021-06-01 13:30:00,61.62,61.67,61.59,61.66,50798.0,53.4383,53.4816,53.4122,53.4729,50798.0
2021-06-01 13:35:00,61.66,61.68,61.64,61.66,8413.0,53.4729,53.4903,53.4556,53.4729,8413.0
2021-06-01 13:40:00,61.68,61.68,61.65,61.66,11699.0,53.4903,53.4903,53.4643,53.4729,11699.0
2021-06-01 13:45:00,61.66,61.72,61.66,61.68,8657.0,53.4729,53.525,53.4729,53.4903,8657.0
2021-06-01 13:50:00,61.67,61.72,61.67,61.72,6735.0,53.4816,53.525,53.4816,53.525,6735.0
2021-06-01 13:55:00,61.72,61.82,61.72,61.82,5647.0,53.525,53.6117,53.525,53.6117,5647.0
2021-06-01 14:00:00,61.81,61.88,61.8,61.88,4563.0,53.603,53.6637,53.5944,53.6637,4563.0
2021-06-01 14:05:00,61.87,61.91,61.87,61.9,8826.0,53.6551,53.6897,53.6551,53.6811,8826.0
2021-06-01 14:10:00,61.89,61.98,61.89,61.96,19479.0,53.6724,53.7505,53.6724,53.7331,19479.0
2021-06-01 14:15:00,61.96,61.97,61.92,61.96,10330.0,53.7331,53.7418,53.6984,53.7331,10330.0
2021-06-01 14:20:00,61.96,62.0,61.95,61.97,6560.0,53.7331,53.7678,53.7244,53.7418,6560.0
2021-06-01 14:25:00,61.98,62.04,61.98,62.03,3337.0,53.7505,53.8025,53.7505,53.7938,3337.0
2021-06-01 14:30:00,62.02,62.03,62.01,62.03,4745.0,53.7851,53.7938,53.7765,53.7938,4745.0
2021-06-01 14:35:00,62.02,62.03,62.01,62.02,3540.0,53.7851,53.7938,53.7765,53.7851,3540.0
2021-06-01 14:40:00,62.01,62.04,61.99,62.0,8286.0,53.7765,53.8025,53.7591,53.7678,8286.0
2021-06-01 14:45:00,62.0,62.03,62.0,62.03,3964.0,53.7678,53.7938,53.7678,53.7938,3964.0
2021-06-01 14:50:00,62.05,62.05,62.02,62.03,2756.0,53.8112,53.8112,53.7851,53.7938,2756.0
2021-06-01 14:55:00,62.03,62.05,62.03,62.04,4471.0,53.7938,53.8112,53.7938,53.8025,4471.0
2021-06-01 15:00:00,62.04,62.04,61.96,61.98,30788.0,53.8025,53.8025,53.7331,53.7505,30788.0
2021-06-01 15:05:00,61.97,61.98,61.95,61.98,7867.0,53.7418,53.7505,53.7244,53.7505,7867.0
2021-06-01 15:10:00,61.97,62.0,61.96,62.0,3470.0,53.7418,53.7678,53.7331,53.7678,3470.0
2021-06-01 15:15:00,62.0,62.0,61.95,61.96,3162.0,53.7678,53.7678,53.7244,53.7331,3162.0
2021-06-01 15:20:00,61.96,62.08,61.96,62.08,10104.0,53.7331,53.8372,53.7331,53.8372,10104.0
2021-06-01 15:25:00,62.07,62.07,61.99,62.01,4618.0,53.8285,53.8285,53.7591,53.7765,4618.0
2021-06-01 15:30:00,62.0,62.03,61.97,62.02,10587.0,53.7678,53.7938,53.7418,53.7851,10587.0
2021-06-01 15:35:00,62.02,62.06,62.0,62.04,35980.0,53.7851,53.8198,53.7678,53.8025,35980.0
2021-06-01 15:40:00,62.04,62.13,62.0,62.13,19340.0,53.8025,53.8805,53.7678,53.8805,19340.0
2021-06-01 15:45:00,62.14,62.14,62.07,62.11,25530.0,53.8892,53.8892,53.8285,53.8632,25530.0
2021-06-01 15:50:00,62.14,62.16,62.09,62.1,53011.0,53.8892,53.9066,53.8458,53.8545,53011.0
2021-06-01 15:55:00,62.1,62.14,62.01,62.02,95497.0,53.8545,53.8892,53.7765,53.7851,95497.0
2021-06-02 09:30:00,62.16,62.17,61.81,61.91,29476.0,53.9066,53.9152,53.603,53.6897,29476.0
2021-06-02 09:35:00,61.92,61.92,61.7,61.7,10268.0,53.6984,53.6984,53.5076,53.5076,10268.0
2021-06-02 09:40:00,61.7,61.72,61.45,61.49,19969.0,53.5076,53.525,53.2908,53.3255,19969.0
2021-06-02 09:45:00,61.49,61.53,61.38,61.48,31178.0,53.3255,53.3602,53.2301,53.3168,31178.0
2021-06-02 09:50:00,61.47,61.53,61.42,61.42,40112.0,53.3082,53.3602,53.2648,53.2648,40112.0
2021-06-02 09:55:00,61.43,61.53,61.43,61.5,14858.0,53.2735,53.3602,53.2735,53.3342,14858.0
2021-06-02 10:00:00,61.5,61.53,61.44,61.44,45360.0,53.3342,53.3602,53.2822,53.2822,45360.0
2021-06-02 10:05:00,61.44,61.52,61.41,61.51,24757.0,53.2822,53.3515,53.2561,53.3429,24757.0
2021-06-02 10:10:00,61.51,61.59,61.5,61.55,28773.0,53.3429,53.4122,53.3342,53.3775,28773.0
2021-06-02 10:15:00,61.53,61.62,61.52,61.55,18282.0,53.3602,53.4383,53.3515,53.3775,18282.0
2021-06-02 10:20:00,61.57,61.6,61.55,61.6,7890.0,53.3949,53.4209,53.3775,53.4209,7890.0
2021-06-02 10:25:00,61.6,61.61,61.57,61.61,28917.0,53.4209,53.4296,53.3949,53.4296,28917.0
2021-06-02 10:30:00,61.62,61.68,61.58,61.64,17437.0,53.4383,53.4903,53.4036,53.4556,17437.0
2021-06-02 10:35:00,61.64,61.64,61.57,61.6,9041.0,53.4556,53.4556,53.3949,53.4209,9041.0
2021-06-02 10:40:00,61.61,61.61,61.51,61.51,12928.0,53.4296,53.4296,53.3429,53.3429,12928.0
2021-06-02 10:45:00,61.51,61.55,61.51,61.54,6520.0,53.3429,53.3775,53.3429,53.3689,6520.0
2021-06-02 10:50:00,61.52,61.55,61.51,61.53,4693.0,53.3515,53.3775,53.3429,53.3602,4693.0
2021-06-02 10:55:00,61.57,61.63,61.56,61.6,12909.0,53.3949,53.4469,53.3862,53.4209,12909.0
2021-06-02 11:00:00,61.61,61.66,61.58,61.59,30098.0,53.4296,53.4729,53.4036,53.4122,30098.0
2021-06-02 11:05:00,61.6,61.66,61.58,61.66,7279.0,53.4209,53.4729,53.4036,53.4729,7279.0
2021-06-02 11:10:00,61.65,61.67,61.64,61.66,16229.0,53.4643,53.4816,53.4556,53.4729,16229.0
2021-06-02 11:15:00,61.66,61.76,61.65,61.72,20161.0,53.4729,53.5597,53.4643,53.525,20161.0
2021-06-02 11:20:00,61.71,61.74,61.71,61.73,13831.0,53.5163,53.5423,53.5163,53.5336,13831.0
2021-06-02 11:25:00,61.73,61.76,61.73,61.75,11688.0,53.5336,53.5597,53.5336,53.551,11688.0
2021-06-02 11:30:00,61.75,61.75,61.69,61.75,32443.0,53.551,53.551,53.499,53.551,32443.0
2021-06-02 11:35:00,61.74,61.75,61.69,61.7,21388.0,53.5423,53.551,53.499,53.5076,21388.0
2021-06-02 11:40:00,61.7,61.74,61.69,61.73,14938.0,53.5076,53.5423,53.499,53.5336,14938.0
2021-06-02 11:45:00,61.73,61.78,61.73,61.75,10974.0,53.5336,53.577,53.5336,53.551,10974.0
2021-06-02 11:50:00,61.76,61.76,61.72,61.74,9071.0,53.5597,53.5597,53.525,53.5423,9071.0
2021-06-02 11:55:00,61.75,61.75,61.68,61.71,16399.0,53.551,53.551,53.4903,53.5163,16399.0
2021-06-02 12:00:00,61.72,61.79,61.71,61.78,15037.0,53.525,53.5857,53.5163,53.577,15037.0
2021-06-02 12:05:00,61.78,61.8,61.75,61.79,19760.0,53.577,53.5944,53.551,53.5857,19760.0
2021-06-02 12:10:00,61.79,61.79,61.74,61.76,8297.0,53.5857,53.5857,53.5423,53.5597,8297.0
2021-06-02 12:15:00,61.76,61.87,61.76,61.87,33288.0,53.5597,53.6551,53.5597,53.6551,33288.0
2021-06-02 12:20:00,61.85,61.85,61.81,61.85,20851.0,53.6377,53.6377,53.603,53.6377,20851.0
2021-06-02 12:25:00,61.85,61.86,61.84,61.86,14228.0,53.6377,53.6464,53.629,53.6464,14228.0
2021-06-02 12:30:00,61.86,61.86,61.82,61.85,20338.0,53.6464,53.6464,53.6117,53.6377,20338.0
2021-06-02 12:35:00,61.86,61.9,61.85,61.89,28985.0,53.6464,53.6811,53.6377,53.6724,28985.0
2021-06-02 12:40:00,61.9,61.9,61.83,61.83,19740.0,53.6811,53.6811,53.6204,53.6204,19740.0
2021-06-02 12:45:00,61.83,61.89,61.83,61.88,11295.0,53.6204,53.6724,53.6204,53.6637,11295.0
2021-06-02 12:50:00,61.88,61.89,61.83,61.84,15206.0,53.6637,53.6724,53.6204,53.629,15206.0
2021-06-02 12:55:00,61.83,61.88,61.83,61.87,20011.0,53.6204,53.6637,53.6204,53.6551,20011.0
2021-06-02 13:00:00,61.87,61.92,61.87,61.89,24988.0,53.6551,53.6984,53.6551,53.6724,24988.0
2021-06-02 13:05:00,61.88,61.88,61.79,61.8,16451.0,53.6637,53.6637,53.5857,53.5944,16451.0
2021-06-02 13:10:00,61.81,61.86,61.81,61.86,45322.0,53.603,53.6464,53.603,53.6464,45322.0
2021-06-02 13:15:00,61.86,61.87,61.83,61.83,15757.0,53.6464,53.6551,53.6204,53.6204,15757.0
2021-06-02 13:20:00,61.83,61.87,61.82,61.86,24356.0,53.6204,53.6551,53.6117,53.6464,24356.0
2021-06-02 13:25:00,61.87,61.92,61.86,61.9,42096.0,53.6551,53.6984,53.6464,53.6811,42096.0
2021-06-02 13:30:00,61.9,61.9,61.83,61.83,8611.0,53.6811,53.6811,53.6204,53.6204,8611.0
2021-06-02 13:35:00,61.82,61.82,61.79,61.81,15065.0,53.6117,53.6117,53.5857,53.603,15065.0
2021-06-02 13:40:00,61.81,61.86,61.8,61.82,12051.0,53.603,53.6464,53.5944,53.6117,12051.0
2021-06-02 13:45:00,61.82,61.85,61.81,61.85,12102.0,53.6117,53.6377,53.603,53.6377,12102.0
2021-06-02 13:50:00,61.85,61.86,61.8,61.81,19137.0,53.6377,53.6464,53.5944,53.603,19137.0
2021-06-02 13:55:00,61.81,61.81,61.75,61.79,6199.0,53.603,53.603,53.551,53.5857,6199.0
2021-06-02 14:00:00,61.79,61.81,61.77,61.79,7533.0,53.5857,53.603,53.5683,53.5857,7533.0
2021-06-02 14:05:00,61.79,61.8,61.72,61.73,10029.0,53.5857,53.5944,53.525,53.5336,10029.0
2021-06-02 14:10:00,61.72,61.77,61.72,61.77,6559.0,53.525,53.5683,53.525,53.5683,6559.0
2021-06-02 14:15:00,61.78,61.82,61.77,61.78,10506.0,53.577,53.6117,53.5683,53.577,10506.0
2021-06-02 14:20:00,61.78,61.78,61.71,61.73,10856.0,53.577,53.577,53.5163,53.5336,10856.0
2021-06-02 14:25:00,61.72,61.75,61.7,61.7,9951.0,53.525,53.551,53.5076,53.5076,9951.0
2021-06-02 14:30:00,61.7,61.7,61.66,61.68,6653.0,53.5076,53.5076,53.4729,53.4903,6653.0
2021-06-02 14:35:00,61.67,61.67,61.63,61.64,9667.0,53.4816,53.4816,53.4469,53.4556,9667.0
2021-06-02 14:40:00,61.64,61.64,61.6,61.62,10401.0,53.4556,53.4556,53.4209,53.4383,10401.0
2021-06-02 14:45:00,61.61,61.61,61.55,61.56,11297.0,53.4296,53.4296,53.3775,53.3862,11297.0
2021-06-02 14:50:00,61.55,61.55,61.49,61.5,12798.0,53.3775,53.3775,53.3255,53.3342,12798.0
2021-06-02 14:55:00,61.49,61.53,61.48,61.51,11246.0,53.3255,53.3602,53.3168,53.3429,11246.0
2021-06-02 15:00:00,61.5,61.55,61.48,61.53,11683.0,53.3342,53.3775,53.3168,53.3602,11683.0
2021-06-02 15:05:00,61.53,61.53,61.48,61.48,16587.0,53.3602,53.3602,53.3168,53.3168,16587.0
2021-06-02 15:10:00,61.48,61.49,61.42,61.42,15499.0,53.3168,53.3255,53.2648,53.2648,15499.0
2021-06-02 15:15:00,61.42,61.43,61.4,61.42,14373.0,53.2648,53.2735,53.2475,53.2648,14373.0
2021-06-02 15:20:00,61.42,61.48,61.41,61.43,24148.0,53.2648,53.3168,53.2561,53.2735,24148.0
2021-06-02 15:25:00,61.43,61.56,61.42,61.54,23865.0,53.2735,53.3862,53.2648,53.3689,23865.0
2021-06-02 15:30:00,61.55,61.6,61.49,61.54,33901.0,53.3775,53.4209,53.3255,53.3689,33901.0
2021-06-02 15:35:00,61.54,61.58,61.51,61.51,36121.0,53.3689,53.4036,53.3429,53.3429,36121.0
2021-06-02 15:40:00,61.52,61.52,61.43,61.44,24932.0,53.3515,53.3515,53.2735,53.2822,24932.0
2021-06-02 15:45:00,61.43,61.54,61.42,61.48,63412.0,53.2735,53.3689,53.2648,53.3168,63412.0
2021-06-02 15:50:00,61.51,61.59,61.49,61.56,64805.0,53.3429,53.4122,53.3255,53.3862,64805.0
2021-06-02 15:55:00,61.56,61.69,61.56,61.67,110839.0,53.3862,53.499,53.3862,53.4816,110839.0
2021-06-03 09:30:00,61.08,61.2,60.87,61.1,67876.0,52.97,53.074,52.7878,52.9873,67876.0
2021-06-03 09:35:00,61.08,61.29,61.05,61.18,29115.0,52.97,53.1521,52.9439,53.0567,29115.0
2021-06-03 09:40:00,61.17,61.27,61.15,61.18,14159.0,53.048,53.1347,53.0307,53.0567,14159.0
2021-06-03 09:45:00,61.17,61.17,61.04,61.14,7883.0,53.048,53.048,52.9353,53.022,7883.0
2021-06-03 09:50:00,61.15,61.24,61.15,61.17,13214.0,53.0307,53.1087,53.0307,53.048,13214.0
2021-06-03 09:55:00,61.15,61.21,61.13,61.18,9385.0,53.0307,53.0827,53.0133,53.0567,9385.0
2021-06-03 10:00:00,61.19,61.21,61.09,61.15,23003.0,53.0653,53.0827,52.9786,53.0307,23003.0
2021-06-03 10:05:00,61.14,61.22,61.13,61.19,24300.0,53.022,53.0914,53.0133,53.0653,24300.0
2021-06-03 10:10:00,61.15,61.22,61.15,61.19,33449.0,53.0307,53.0914,53.0307,53.0653,33449.0
2021-06-03 10:15:00,61.2,61.31,61.2,61.26,17674.0,53.074,53.1694,53.074,53.1261,17674.0
2021-06-03 10:20:00,61.25,61.28,61.16,61.21,9771.0,53.1174,53.1434,53.0393,53.0827,9771.0
2021-06-03 10:25:00,61.21,61.22,61.14,61.19,8630.0,53.0827,53.0914,53.022,53.0653,8630.0
2021-06-03 10:30:00,61.16,61.23,61.16,61.2,6064.0,53.0393,53.1,53.0393,53.074,6064.0
2021-06-03 10:35:00,61.2,61.24,61.17,61.2,10374.0,53.074,53.1087,53.048,53.074,10374.0
2021-06-03 10:40:00,61.2,61.21,61.17,61.19,11781.0,53.074,53.0827,53.048,53.0653,11781.0
2021-06-03 10:45:00,61.2,61.3,61.18,61.29,20292.0,53.074,53.1607,53.0567,53.1521,20292.0
2021-06-03 10:50:00,61.3,61.36,61.3,61.36,13220.0,53.1607,53.2128,53.1607,53.2128,13220.0
2021-06-03 10:55:00,61.36,61.41,61.35,61.39,9640.0,53.2128,53.2561,53.2041,53.2388,9640.0
2021-06-03 11:00:00,61.38,61.49,61.37,61.48,8217.0,53.2301,53.3255,53.2214,53.3168,8217.0
2021-06-03 11:05:00,61.49,61.56,61.47,61.55,11914.0,53.3255,53.3862,53.3082,53.3775,11914.0
2021-06-03 11:10:00,61.55,61.58,61.52,61.54,8467.0,53.3775,53.4036,53.3515,53.3689,8467.0
2021-06-03 11:15:00,61.53,61.55,61.53,61.54,4091.0,53.3602,53.3775,53.3602,53.3689,4091.0
2021-06-03 11:20:00,61.54,61.59,61.51,61.58,8163.0,53.3689,53.4122,53.3429,53.4036,8163.0
2021-06-03 11:25:00,61.58,61.61,61.55,61.57,13333.0,53.4036,53.4296,53.3775,53.3949,13333.0
2021-06-03 11:30:00,61.57,61.62,61.57,61.59,6503.0,53.3949,53.4383,53.3949,53.4122,6503.0
2021-06-03 11:35:00,61.57,61.6,61.55,61.55,12605.0,53.3949,53.4209,53.3775,53.3775,12605.0
2021-06-03 11:40:00,61.55,61.63,61.55,61.61,4836.0,53.3775,53.4469,53.3775,53.4296,4836.0
2021-06-03 11:45:00,61.61,61.62,61.58,61.59,8596.0,53.4296,53.4383,53.4036,53.4122,8596.0
2021-06-03 11:50:00,61.59,61.65,61.58,61.65,9368.0,53.4122,53.4643,53.4036,53.4643,9368.0
2021-06-03 11:55:00,61.66,61.69,61.64,61.68,9341.0,53.4729,53.499,53.4556,53.4903,9341.0
2021-06-03 12:00:00,61.69,61.7,61.68,61.69,9628.0,53.499,53.5076,53.4903,53.499,9628.0
2021-06-03 12:05:00,61.7,61.82,61.7,61.79,29563.0,53.5076,53.6117,53.5076,53.5857,29563.0
2021-06-03 12:10:00,61.8,61.82,61.77,61.79,13138.0,53.5944,53.6117,53.5683,53.5857,13138.0
2021-06-03 12:15:00,61.8,61.84,61.79,61.8,32254.0,53.5944,53.629,53.5857,53.5944,32254.0
2021-06-03 12:20:00,61.8,61.81,61.76,61.8,16564.0,53.5944,53.603,53.5597,53.5944,16564.0
2021-06-03 12:25:00,61.8,61.8,61.75,61.79,16907.0,53.5944,53.5944,53.551,53.5857,16907.0
2021-06-03 12:30:00,61.8,61.86,61.79,61.86,22214.0,53.5944,53.6464,53.5857,53.6464,22214.0
2021-06-03 12:35:00,61.85,61.89,61.84,61.87,8969.0,53.6377,53.6724,53.629,53.6551,8969.0
2021-06-03 12:40:00,61.86,61.86,61.81,61.82,13379.0,53.6464,53.6464,53.603,53.6117,13379.0
2021-06-03 12:45:00,61.82,61.82,61.8,61.81,9950.0,53.6117,53.6117,53.5944,53.603,9950.0
2021-06-03 12:50:00,61.82,61.85,61.81,61.85,9228.0,53.6117,53.6377,53.603,53.6377,9228.0
2021-06-03 12:55:00,61.85,61.85,61.82,61.83,11649.0,53.6377,53.6377,53.6117,53.6204,11649.0
2021-06-03 13:00:00,61.85,61.87,61.83,61.86,15011.0,53.6377,53.6551,53.6204,53.6464,15011.0
2021-06-03 13:05:00,61.86,61.89,61.85,61.89,13990.0,53.6464,53.6724,53.6377,53.6724,13990.0
2021-06-03 13:10:00,61.9,61.9,61.85,61.88,9816.0,53.6811,53.6811,53.6377,53.6637,9816.0
2021-06-03 13:15:00,61.88,61.89,61.87,61.89,6444.0,53.6637,53.6724,53.6551,53.6724,6444.0
2021-06-03 13:20:00,61.9,61.93,61.88,61.93,27173.0,53.6811,53.7071,53.6637,53.7071,27173.0
2021-06-03 13:25:00,61.93,61.93,61.91,61.92,9021.0,53.7071,53.7071,53.6897,53.6984,9021.0
2021-06-03 13:30:00,61.91,61.91,61.86,61.9,12345.0,53.6897,53.6897,53.6464,53.6811,12345.0
2021-06-03 13:35:00,61.9,61.95,61.9,61.94,9255.0,53.6811,53.7244,53.6811,53.7158,9255.0
2021-06-03 13:40:00,61.94,62.02,61.94,62.02,12759.0,53.7158,53.7851,53.7158,53.7851,12759.0
2021-06-03 13:45:00,62.01,62.01,61.96,62.0,8526.0,53.7765,53.7765,53.7331,53.7678,8526.0
2021-06-03 13:50:00,62.01,62.05,62.0,62.05,8746.0,53.7765,53.8112,53.7678,53.8112,8746.0
2021-06-03 13:55:00,62.05,62.05,61.99,61.99,6692.0,53.8112,53.8112,53.7591,53.7591,6692.0
2021-06-03 14:00:00,61.99,62.02,61.98,61.99,10272.0,53.7591,53.7851,53.7505,53.7591,10272.0
2021-06-03 14:05:00,61.99,61.99,61.94,61.97,10952.0,53.7591,53.7591,53.7158,53.7418,10952.0
2021-06-03 14:10:00,61.97,62.01,61.96,62.01,15608.0,53.7418,53.7765,53.7331,53.7765,15608.0
2021-06-03 14:15:00,62.01,62.04,61.99,62.03,13036.0,53.7765,53.8025,53.7591,53.7938,13036.0
2021-06-03 14:20:00,62.03,62.09,62.03,62.06,18043.0,53.7938,53.8458,53.7938,53.8198,18043.0
2021-06-03 14:25:00,62.06,62.12,62.06,62.12,23930.0,53.8198,53.8719,53.8198,53.8719,23930.0
2021-06-03 14:30:00,62.12,62.16,62.11,62.12,17494.0,53.8719,53.9066,53.8632,53.8719,17494.0
2021-06-03 14:35:00,62.12,62.17,62.1,62.15,15019.0,53.8719,53.9152,53.8545,53.8979,15019.0
2021-06-03 14:40:00,62.14,62.14,62.11,62.12,5583.0,53.8892,53.8892,53.8632,53.8719,5583.0
2021-06-03 14:45:00,62.12,62.13,62.08,62.1,10514.0,53.8719,53.8805,53.8372,53.8545,10514.0
2021-06-03 14:50:00,62.09,62.12,62.07,62.12,14939.0,53.8458,53.8719,53.8285,53.8719,14939.0
2021-06-03 14:55:00,62.12,62.12,62.1,62.11,6926.0,53.8719,53.8719,53.8545,53.8632,6926.0
2021-06-03 15:00:00,62.1,62.1,62.07,62.08,10642.0,53.8545,53.8545,53.8285,53.8372,10642.0
2021-06-03 15:05:00,62.07,62.08,62.04,62.05,16517.0,53.8285,53.8372,53.8025,53.8112,16517.0
2021-06-03 15:10:00,62.05,62.06,62.03,62.05,21344.0,53.8112,53.8198,53.7938,53.8112,21344.0
2021-06-03 15:15:00,62.05,62.07,62.03,62.07,26219.0,53.8112,53.8285,53.7938,53.8285,26219.0
2021-06-03 15:20:00,62.07,62.07,62.01,62.04,31517.0,53.8285,53.8285,53.7765,53.8025,31517.0
2021-06-03 15:25:00,62.03,62.03,61.98,61.99,37921.0,53.7938,53.7938,53.7505,53.7591,37921.0
2021-06-03 15:30:00,61.98,62.0,61.91,61.91,32448.0,53.7505,53.7678,53.6897,53.6897,32448.0
2021-06-03 15:35:00,61.91,62.01,61.9,62.0,37290.0,53.6897,53.7765,53.6811,53.7678,37290.0
2021-06-03 15:40:00,62.01,62.04,61.99,62.02,24284.0,53.7765,53.8025,53.7591,53.7851,24284.0
2021-06-03 15:45:00,62.01,62.03,61.99,61.99,37254.0,53.7765,53.7938,53.7591,53.7591,37254.0
2021-06-03 15:50:00,61.99,61.99,61.8,61.91,135106.0,53.7591,53.7591,53.5944,53.6897,135106.0
2021-06-03 15:55:00,61.91,61.91,61.68,61.69,322675.0,53.6897,53.6897,53.4903,53.499,322675.0
2021-06-04 09:30:00,61.92,62.05,61.71,61.71,89506.0,53.6984,53.8112,53.5163,53.5163,89506.0
2021-06-04 09:35:00,61.69,61.77,61.61,61.71,15048.0,53.499,53.5683,53.4296,53.5163,15048.0
2021-06-04 09:40:00,61.68,61.74,61.67,61.68,12084.0,53.4903,53.5423,53.4816,53.4903,12084.0
2021-06-04 09:45:00,61.64,61.66,61.55,61.61,8884.0,53.4556,53.4729,53.3775,53.4296,8884.0
2021-06-04 09:50:00,61.59,61.63,61.52,61.52,12446.0,53.4122,53.4469,53.3515,53.3515,12446.0
2021-06-04 09:55:00,61.53,61.6,61.53,61.54,15159.0,53.3602,53.4209,53.3602,53.3689,15159.0
2021-06-04 10:00:00,61.57,61.65,61.56,61.61,11882.0,53.3949,53.4643,53.3862,53.4296,11882.0
2021-06-04 10:05:00,61.62,61.63,61.59,61.61,4902.0,53.4383,53.4469,53.4122,53.4296,4902.0
2021-06-04 10:10:00,61.61,61.73,61.61,61.73,5104.0,53.4296,53.5336,53.4296,53.5336,5104.0
2021-06-04 10:15:00,61.71,61.75,61.68,61.68,5488.0,53.5163,53.551,53.4903,53.4903,5488.0
2021-06-04 10:20:00,61.69,61.73,61.62,61.63,7759.0,53.499,53.5336,53.4383,53.4469,7759.0
2021-06-04 10:25:00,61.64,61.64,61.54,61.57,20233.0,53.4556,53.4556,53.3689,53.3949,20233.0
2021-06-04 10:30:00,61.55,61.63,61.55,61.6,10650.0,53.3775,53.4469,53.3775,53.4209,10650.0
2021-06-04 10:35:00,61.6,61.65,61.6,61.63,9633.0,53.4209,53.4643,53.4209,53.4469,9633.0
2021-06-04 10:40:00,61.64,61.72,61.63,61.71,7963.0,53.4556,53.525,53.4469,53.5163,7963.0
2021-06-04 10:45:00,61.69,61.73,61.65,61.66,13642.0,53.499,53.5336,53.4643,53.4729,13642.0
2021-06-04 10:50:00,61.65,61.71,61.65,61.71,7383.0,53.4643,53.5163,53.4643,53.5163,7383.0
2021-06-04 10:55:00,61.72,61.73,61.68,61.72,6432.0,53.525,53.5336,53.4903,53.525,6432.0
2021-06-04 11:00:00,61.72,61.81,61.72,61.78,12077.0,53.525,53.603,53.525,53.577,12077.0
2021-06-04 11:05:00,61.78,61.78,61.75,61.77,5090.0,53.577,53.577,53.551,53.5683,5090.0
2021-06-04 11:10:00,61.77,61.82,61.77,61.82,2664.0,53.5683,53.6117,53.5683,53.6117,2664.0
2021-06-04 11:15:00,61.81,61.84,61.8,61.82,8376.0,53.603,53.629,53.5944,53.6117,8376.0
2021-06-04 11:20:00,61.83,61.83,61.73,61.75,5679.0,53.6204,53.6204,53.5336,53.551,5679.0
2021-06-04 11:25:00,61.75,61.78,61.73,61.75,3873.0,53.551,53.577,53.5336,53.551,3873.0
2021-06-04 11:30:00,61.76,61.79,61.73,61.73,5382.0,53.5597,53.5857,53.5336,53.5336,5382.0
2021-06-04 11:35:00,61.74,61.78,61.72,61.74,9519.0,53.5423,53.577,53.525,53.5423,9519.0
2021-06-04 11:40:00,61.74,61.74,61.69,61.72,5416.0,53.5423,53.5423,53.499,53.525,5416.0
2021-06-04 11:45:00,61.72,61.74,61.68,61.7,8770.0,53.525,53.5423,53.4903,53.5076,8770.0
2021-06-04 11:50:00,61.7,61.71,61.69,61.71,3378.0,53.5076,53.5163,53.499,53.5163,3378.0
2021-06-04 11:55:00,61.7,61.71,61.66,61.68,5264.0,53.5076,53.5163,53.4729,53.4903,5264.0
2021-06-04 12:00:00,61.67,61.68,61.65,61.65,3141.0,53.4816,53.4903,53.4643,53.4643,3141.0
2021-06-04 12:05:00,61.66,61.67,61.56,61.57,10816.0,53.4729,53.4816,53.3862,53.3949,10816.0
2021-06-04 12:10:00,61.57,61.58,61.56,61.58,3917.0,53.3949,53.4036,53.3862,53.4036,3917.0
2021-06-04 12:15:00,61.56,61.58,61.55,61.56,1967.0,53.3862,53.4036,53.3775,53.3862,1967.0
2021-06-04 12:20:00,61.55,61.55,61.53,61.54,4026.0,53.3775,53.3775,53.3602,53.3689,4026.0
2021-06-04 12:25:00,61.55,61.55,61.52,61.52,4303.0,53.3775,53.3775,53.3515,53.3515,4303.0
2021-06-04 12:30:00,61.53,61.53,61.49,61.51,12085.0,53.3602,53.3602,53.3255,53.3429,12085.0
2021-06-04 12:35:00,61.51,61.58,61.5,61.57,10706.0,53.3429,53.4036,53.3342,53.3949,10706.0
2021-06-04 12:40:00,61.56,61.56,61.51,61.51,5334.0,53.3862,53.3862,53.3429,53.3429,5334.0
2021-06-04 12:45:00,61.52,61.55,61.5,61.54,9815.0,53.3515,53.3775,53.3342,53.3689,9815.0
2021-06-04 12:50:00,61.55,61.57,61.54,61.55,6777.0,53.3775,53.3949,53.3689,53.3775,6777.0
2021-06-04 12:55:00,61.55,61.55,61.5,61.5,2611.0,53.3775,53.3775,53.3342,53.3342,2611.0
2021-06-04 13:00:00,61.5,61.53,61.47,61.47,9609.0,53.3342,53.3602,53.3082,53.3082,9609.0
2021-06-04 13:05:00,61.48,61.48,61.47,61.48,2682.0,53.3168,53.3168,53.3082,53.3168,2682.0
2021-06-04 13:10:00,61.48,61.48,61.41,61.42,9736.0,53.3168,53.3168,53.2561,53.2648,9736.0
2021-06-04 13:15:00,61.42,61.43,61.38,61.42,15582.0,53.2648,53.2735,53.2301,53.2648,15582.0
2021-06-04 13:20:00,61.41,61.43,61.4,61.42,7391.0,53.2561,53.2735,53.2475,53.2648,7391.0
2021-06-04 13:25:00,61.43,61.48,61.42,61.46,7912.0,53.2735,53.3168,53.2648,53.2995,7912.0
2021-06-04 13:30:00,61.47,61.47,61.43,61.44,16012.0,53.3082,53.3082,53.2735,53.2822,16012.0
2021-06-04 13:35:00,61.44,61.44,61.4,61.44,16691.0,53.2822,53.2822,53.2475,53.2822,16691.0
2021-06-04 13:40:00,61.44,61.51,61.43,61.51,6807.0,53.2822,53.3429,53.2735,53.3429,6807.0
2021-06-04 13:45:00,61.52,61.54,61.49,61.49,15642.0,53.3515,53.3689,53.3255,53.3255,15642.0
2021-06-04 13:50:00,61.49,61.49,61.44,61.44,2600.0,53.3255,53.3255,53.2822,53.2822,2600.0
2021-06-04 13:55:00,61.45,61.46,61.42,61.42,9081.0,53.2908,53.2995,53.2648,53.2648,9081.0
2021-06-04 14:00:00,61.43,61.5,61.43,61.5,5469.0,53.2735,53.3342,53.2735,53.3342,5469.0
2021-06-04 14:05:00,61.49,61.5,61.47,61.48,8757.0,53.3255,53.3342,53.3082,53.3168,8757.0
2021-06-04 14:10:00,61.47,61.52,61.46,61.52,5522.0,53.3082,53.3515,53.2995,53.3515,5522.0
2021-06-04 14:15:00,61.52,61.53,61.5,61.53,5010.0,53.3515,53.3602,53.3342,53.3602,5010.0
2021-06-04 14:20:00,61.53,61.58,61.52,61.55,13261.0,53.3602,53.4036,53.3515,53.3775,13261.0
2021-06-04 14:25:00,61.55,61.62,61.55,61.62,36551.0,53.3775,53.4383,53.3775,53.4383,36551.0
2021-06-04 14:30:00,61.61,61.62,61.58,61.61,10074.0,53.4296,53.4383,53.4036,53.4296,10074.0
2021-06-04 14:35:00,61.61,61.63,61.56,61.58,12246.0,53.4296,53.4469,53.3862,53.4036,12246.0
2021-06-04 14:40:00,61.57,61.57,61.53,61.54,12567.0,53.3949,53.3949,53.3602,53.3689,12567.0
2021-06-04 14:45:00,61.54,61.54,61.4,61.41,23106.0,53.3689,53.3689,53.2475,53.2561,23106.0
2021-06-04 14:50:00,61.4,61.43,61.4,61.43,7879.0,53.2475,53.2735,53.2475,53.2735,7879.0
2021-06-04 14:55:00,61.43,61.43,61.4,61.41,7830.0,53.2735,53.2735,53.2475,53.2561,7830.0
2021-06-04 15:00:00,61.41,61.43,61.39,61.42,7000.0,53.2561,53.2735,53.2388,53.2648,7000.0
2021-06-04 15:05:00,61.41,61.42,61.38,61.39,7799.0,53.2561,53.2648,53.2301,53.2388,7799.0
2021-06-04 15:10:00,61.39,61.44,61.38,61.43,9808.0,53.2388,53.2822,53.2301,53.2735,9808.0
2021-06-04 15:15:00,61.43,61.46,61.42,61.44,15065.0,53.2735,53.2995,53.2648,53.2822,15065.0
2021-06-04 15:20:00,61.44,61.44,61.41,61.42,17526.0,53.2822,53.2822,53.2561,53.2648,17526.0
2021-06-04 15:25:00,61.42,61.45,61.41,61.44,13699.0,53.2648,53.2908,53.2561,53.2822,13699.0
2021-06-04 15:30:00,61.45,61.47,61.33,61.34,32058.0,53.2908,53.3082,53.1868,53.1954,32058.0
2021-06-04 15:35:00,61.35,61.39,61.35,61.39,26621.0,53.2041,53.2388,53.2041,53.2388,26621.0
2021-06-04 15:40:00,61.39,61.41,61.35,61.41,20873.0,53.2388,53.2561,53.2041,53.2561,20873.0
2021-06-04 15:45:00,61.41,61.44,61.39,61.41,36893.0,53.2561,53.2822,53.2388,53.2561,36893.0
2021-06-04 15:50:00,61.4,61.41,61.27,61.34,135123.0,53.2475,53.2561,53.1347,53.1954,135123.0
2021-06-04 15:55:00,61.35,61.37,61.25,61.27,202627.0,53.2041,53.2214,53.1174,53.1347,202627.0
2021-06-07 09:30:00,60.85,61.14,60.85,61.0,40472.0,53.2126,53.4662,53.2126,53.3438,40472.0
2021-06-07 09:35:00,60.99,61.03,60.96,61.02,10487.0,53.3351,53.37,53.3088,53.3613,10487.0
2021-06-07 09:40:00,61.03,61.06,60.96,61.01,13262.0,53.37,53.3963,53.3088,53.3525,13262.0
2021-06-07 09:45:00,61.06,61.06,60.94,60.98,6454.0,53.3963,53.3963,53.2913,53.3263,6454.0
2021-06-07 09:50:00,60.99,61.07,60.98,61.07,7440.0,53.3351,53.405,53.3263,53.405,7440.0
2021-06-07 09:55:00,61.05,61.1,61.02,61.02,7187.0,53.3875,53.4312,53.3613,53.3613,7187.0
2021-06-07 10:00:00,61.04,61.05,60.94,60.94,18675.0,53.3788,53.3875,53.2913,53.2913,18675.0
2021-06-07 10:05:00,60.93,60.93,60.81,60.81,8021.0,53.2826,53.2826,53.1776,53.1776,8021.0
2021-06-07 10:10:00,60.85,60.88,60.8,60.82,10957.0,53.2126,53.2389,53.1689,53.1864,10957.0
2021-06-07 10:15:00,60.82,60.88,60.81,60.88,10457.0,53.1864,53.2389,53.1776,53.2389,10457.0
2021-06-07 10:20:00,60.89,60.9,60.84,60.88,8722.0,53.2476,53.2564,53.2039,53.2389,8722.0
2021-06-07 10:25:00,60.89,60.93,60.88,60.92,4328.0,53.2476,53.2826,53.2389,53.2738,4328.0
2021-06-07 10:30:00,60.91,60.92,60.84,60.84,6747.0,53.2651,53.2738,53.2039,53.2039,6747.0
2021-06-07 10:35:00,60.84,60.84,60.75,60.77,6336.0,53.2039,53.2039,53.1252,53.1427,6336.0
2021-06-07 10:40:00,60.79,60.85,60.78,60.85,4683.0,53.1602,53.2126,53.1514,53.2126,4683.0
2021-06-07 10:45:00,60.85,60.88,60.8,60.81,9507.0,53.2126,53.2389,53.1689,53.1776,9507.0
2021-06-07 10:50:00,60.8,60.83,60.78,60.81,8043.0,53.1689,53.1951,53.1514,53.1776,8043.0
2021-06-07 10:55:00,60.81,60.85,60.79,60.81,19398.0,53.1776,53.2126,53.1602,53.1776,19398.0
2021-06-07 11:00:00,60.82,60.92,60.81,60.86,24994.0,53.1864,53.2738,53.1776,53.2214,24994.0
2021-06-07 11:05:00,60.86,60.86,60.75,60.75,5878.0,53.2214,53.2214,53.1252,53.1252,5878.0
2021-06-07 11:10:00,60.75,60.77,60.74,60.74,10111.0,53.1252,53.1427,53.1164,53.1164,10111.0
2021-06-07 11:15:00,60.75,60.83,60.74,60.8,5719.0,53.1252,53.1951,53.1164,53.1689,5719.0
2021-06-07 11:20:00,60.82,60.86,60.79,60.83,7228.0,53.1864,53.2214,53.1602,53.1951,7228.0
2021-06-07 11:25:00,60.83,60.84,60.74,60.77,18168.0,53.1951,53.2039,53.1164,53.1427,18168.0
2021-06-07 11:30:00,60.77,60.83,60.75,60.76,6051.0,53.1427,53.1951,53.1252,53.1339,6051.0
2021-06-07 11:35:00,60.75,60.76,60.71,60.72,5619.0,53.1252,53.1339,53.0902,53.0989,5619.0
2021-06-07 11:40:00,60.73,60.8,60.73,60.77,8754.0,53.1077,53.1689,53.1077,53.1427,8754.0
2021-06-07 11:45:00,60.77,60.82,60.76,60.81,8668.0,53.1427,53.1864,53.1339,53.1776,8668.0
2021-06-07 11:50:00,60.81,60.81,60.77,60.79,5656.0,53.1776,53.1776,53.1427,53.1602,5656.0
2021-06-07 11:55:00,60.78,60.81,60.77,60.8,3974.0,53.1514,53.1776,53.1427,53.1689,3974.0
2021-06-07 12:00:00,60.8,60.84,60.77,60.77,8696.0,53.1689,53.2039,53.1427,53.1427,8696.0
2021-06-07 12:05:00,60.76,60.78,60.74,60.74,4929.0,53.1339,53.1514,53.1164,53.1164,4929.0
2021-06-07 12:10:00,60.74,60.79,60.74,60.79,2467.0,53.1164,53.1602,53.1164,53.1602,2467.0
2021-06-07 12:15:00,60.79,60.79,60.76,60.77,7743.0,53.1602,53.1602,53.1339,53.1427,7743.0
2021-06-07 12:20:00,60.77,60.79,60.76,60.79,5838.0,53.1427,53.1602,53.1339,53.1602,5838.0
2021-06-07 12:25:00,60.78,60.8,60.77,60.79,5865.0,53.1514,53.1689,53.1427,53.1602,5865.0
2021-06-07 12:30:00,60.79,60.83,60.76,60.83,7490.0,53.1602,53.1951,53.1339,53.1951,7490.0
2021-06-07 12:35:00,60.82,60.82,60.8,60.82,2762.0,53.1864,53.1864,53.1689,53.1864,2762.0
2021-06-07 12:40:00,60.82,60.82,60.79,60.8,6458.0,53.1864,53.1864,53.1602,53.1689,6458.0
2021-06-07 12:45:00,60.8,60.8,60.79,60.8,8040.0,53.1689,53.1689,53.1602,53.1689,8040.0
2021-06-07 12:50:00,60.8,60.83,60.79,60.81,7385.0,53.1689,53.1951,53.1602,53.1776,7385.0
2021-06-07 12:55:00,60.82,60.83,60.8,60.82,6985.0,53.1864,53.1951,53.1689,53.1864,6985.0
2021-06-07 13:00:00,60.82,60.83,60.81,60.83,6323.0,53.1864,53.1951,53.1776,53.1951,6323.0
2021-06-07 13:05:00,60.82,60.87,60.81,60.87,4201.0,53.1864,53.2301,53.1776,53.2301,4201.0
2021-06-07 13:10:00,60.88,60.88,60.86,60.87,9276.0,53.2389,53.2389,53.2214,53.2301,9276.0
2021-06-07 13:15:00,60.87,60.9,60.87,60.88,5467.0,53.2301,53.2564,53.2301,53.2389,5467.0
2021-06-07 13:20:00,60.87,60.9,60.86,60.88,5652.0,53.2301,53.2564,53.2214,53.2389,5652.0
2021-06-07 13:25:00,60.88,60.89,60.85,60.88,5819.0,53.2389,53.2476,53.2126,53.2389,5819.0
2021-06-07 13:30:00,60.88,60.88,60.84,60.86,11799.0,53.2389,53.2389,53.2039,53.2214,11799.0
2021-06-07 13:35:00,60.86,60.86,60.83,60.85,9497.0,53.2214,53.2214,53.1951,53.2126,9497.0
2021-06-07 13:40:00,60.85,60.85,60.82,60.83,7126.0,53.2126,53.2126,53.1864,53.1951,7126.0
2021-06-07 13:45:00,60.82,60.83,60.79,60.8,12572.0,53.1864,53.1951,53.1602,53.1689,12572.0
2021-06-07 13:50:00,60.8,60.83,60.8,60.83,3601.0,53.1689,53.1951,53.1689,53.1951,3601.0
2021-06-07 13:55:00,60.83,60.87,60.81,60.86,10841.0,53.1951,53.2301,53.1776,53.2214,10841.0
2021-06-07 14:00:00,60.85,60.86,60.82,60.83,9059.0,53.2126,53.2214,53.1864,53.1951,9059.0
2021-06-07 14:05:00,60.83,60.86,60.83,60.85,4576.0,53.1951,53.2214,53.1951,53.2126,4576.0
2021-06-07 14:10:00,60.84,60.85,60.82,60.82,5409.0,53.2039,53.2126,53.1864,53.1864,5409.0
2021-06-07 14:15:00,60.82,60.86,60.81,60.82,6215.0,53.1864,53.2214,53.1776,53.1864,6215.0
2021-06-07 14:20:00,60.82,60.84,60.8,60.82,7902.0,53.1864,53.2039,53.1689,53.1864,7902.0
2021-06-07 14:25:00,60.82,60.86,60.81,60.85,6264.0,53.1864,53.2214,53.1776,53.2126,6264.0
2021-06-07 14:30:00,60.84,60.85,60.83,60.85,4093.0,53.2039,53.2126,53.1951,53.2126,4093.0
2021-06-07 14:35:00,60.84,60.88,60.83,60.88,7447.0,53.2039,53.2389,53.1951,53.2389,7447.0
2021-06-07 14:40:00,60.88,60.9,60.87,60.9,6039.0,53.2389,53.2564,53.2301,53.2564,6039.0
2021-06-07 14:45:00,60.91,60.95,60.9,60.93,5354.0,53.2651,53.3001,53.2564,53.2826,5354.0
2021-06-07 14:50:00,60.94,60.95,60.92,60.94,4831.0,53.2913,53.3001,53.2738,53.2913,4831.0
2021-06-07 14:55:00,60.94,60.96,60.92,60.94,10660.0,53.2913,53.3088,53.2738,53.2913,10660.0
2021-06-07 15:00:00,60.93,60.96,60.93,60.96,7248.0,53.2826,53.3088,53.2826,53.3088,7248.0
2021-06-07 15:05:00,60.96,60.97,60.93,60.94,8588.0,53.3088,53.3176,53.2826,53.2913,8588.0
2021-06-07 15:10:00,60.94,60.94,60.9,60.92,11444.0,53.2913,53.2913,53.2564,53.2738,11444.0
2021-06-07 15:15:00,60.92,60.93,60.9,60.91,9647.0,53.2738,53.2826,53.2564,53.2651,9647.0
2021-06-07 15:20:00,60.91,60.91,60.86,60.86,11442.0,53.2651,53.2651,53.2214,53.2214,11442.0
2021-06-07 15:25:00,60.86,60.92,60.85,60.91,13132.0,53.2214,53.2738,53.2126,53.2651,13132.0
2021-06-07 15:30:00,60.92,60.93,60.83,60.84,25427.0,53.2738,53.2826,53.1951,53.2039,25427.0
2021-06-07 15:35:00,60.84,60.87,60.82,60.87,26665.0,53.2039,53.2301,53.1864,53.2301,26665.0
2021-06-07 15:40:00,60.87,60.93,60.86,60.91,29661.0,53.2301,53.2826,53.2214,53.2651,29661.0
2021-06-07 15:45:00,60.9,60.92,60.86,60.92,36756.0,53.2564,53.2738,53.2214,53.2738,36756.0
2021-06-07 15:50:00,60.92,61.01,60.89,60.99,84160.0,53.2738,53.3525,53.2476,53.3351,84160.0
2021-06-07 15:55:00,60.99,61.0,60.86,60.87,254672.0,53.3351,53.3438,53.2214,53.2301,254672.0
2021-06-08 09:30:00,60.88,60.94,60.58,60.62,33044.0,53.2389,53.2913,52.9765,53.0115,33044.0
2021-06-08 09:35:00,60.56,60.63,60.43,60.53,14418.0,52.959,53.0202,52.8453,52.9328,14418.0
2021-06-08 09:40:00,60.55,60.55,60.34,60.34,14849.0,52.9503,52.9503,52.7666,52.7666,14849.0
2021-06-08 09:45:00,60.34,60.45,60.34,60.34,11480.0,52.7666,52.8628,52.7666,52.7666,11480.0
2021-06-08 09:50:00,60.33,60.38,60.29,60.31,12199.0,52.7579,52.8016,52.7229,52.7404,12199.0
2021-06-08 09:55:00,60.3,60.33,60.25,60.25,16496.0,52.7317,52.7579,52.6879,52.6879,16496.0
2021-06-08 10:00:00,60.26,60.29,60.24,60.28,15204.0,52.6967,52.7229,52.6792,52.7142,15204.0
2021-06-08 10:05:00,60.29,60.3,60.2,60.24,16648.0,52.7229,52.7317,52.6442,52.6792,16648.0
2021-06-08 10:10:00,60.24,60.25,60.18,60.2,23026.0,52.6792,52.6879,52.6267,52.6442,23026.0
2021-06-08 10:15:00,60.2,60.25,60.2,60.23,11566.0,52.6442,52.6879,52.6442,52.6704,11566.0
2021-06-08 10:20:00,60.25,60.3,60.17,60.17,17338.0,52.6879,52.7317,52.618,52.618,17338.0
2021-06-08 10:25:00,60.16,60.19,60.12,60.14,18549.0,52.6092,52.6355,52.5743,52.5917,18549.0
2021-06-08 10:30:00,60.15,60.16,60.1,60.11,10133.0,52.6005,52.6092,52.5568,52.5655,10133.0
2021-06-08 10:35:00,60.11,60.16,60.1,60.15,7182.0,52.5655,52.6092,52.5568,52.6005,7182.0
2021-06-08 10:40:00,60.14,60.28,60.14,60.28,5781.0,52.5917,52.7142,52.5917,52.7142,5781.0
2021-06-08 10:45:00,60.27,60.3,60.25,60.3,7685.0,52.7054,52.7317,52.6879,52.7317,7685.0
2021-06-08 10:50:00,60.31,60.31,60.25,60.29,11118.0,52.7404,52.7404,52.6879,52.7229,11118.0
2021-06-08 10:55:00,60.28,60.37,60.27,60.35,12587.0,52.7142,52.7929,52.7054,52.7754,12587.0
2021-06-08 11:00:00,60.36,60.37,60.3,60.34,12124.0,52.7841,52.7929,52.7317,52.7666,12124.0
2021-06-08 11:05:00,60.35,60.35,60.31,60.33,8008.0,52.7754,52.7754,52.7404,52.7579,8008.0
2021-06-08 11:10:00,60.35,60.36,60.31,60.35,10001.0,52.7754,52.7841,52.7404,52.7754,10001.0
2021-06-08 11:15:00,60.35,60.38,60.32,60.38,9271.0,52.7754,52.8016,52.7491,52.8016,9271.0
2021-06-08 11:20:00,60.36,60.38,60.32,60.33,11987.0,52.7841,52.8016,52.7491,52.7579,11987.0
2021-06-08 11:25:00,60.33,60.36,60.31,60.35,10443.0,52.7579,52.7841,52.7404,52.7754,10443.0
2021-06-08 11:30:00,60.34,60.46,60.34,60.44,9050.0,52.7666,52.8716,52.7666,52.8541,9050.0
2021-06-08 11:35:00,60.44,60.46,60.41,60.45,5934.0,52.8541,52.8716,52.8279,52.8628,5934.0
2021-06-08 11:40:00,60.46,60.53,60.46,60.52,5822.0,52.8716,52.9328,52.8716,52.924,5822.0
2021-06-08 11:45:00,60.54,60.57,60.52,60.55,8980.0,52.9415,52.9678,52.924,52.9503,8980.0
2021-06-08 11:50:00,60.54,60.57,60.52,60.53,8888.0,52.9415,52.9678,52.924,52.9328,8888.0
2021-06-08 11:55:00,60.52,60.56,60.51,60.55,9429.0,52.924,52.959,52.9153,52.9503,9429.0
2021-06-08 12:00:00,60.55,60.58,60.5,60.51,7762.0,52.9503,52.9765,52.9066,52.9153,7762.0
2021-06-08 12:05:00,60.51,60.55,60.51,60.54,9769.0,52.9153,52.9503,52.9153,52.9415,9769.0
2021-06-08 12:10:00,60.53,60.53,60.49,60.49,4797.0,52.9328,52.9328,52.8978,52.8978,4797.0
2021-06-08 12:15:00,60.5,60.54,60.49,60.53,4011.0,52.9066,52.9415,52.8978,52.9328,4011.0
2021-06-08 12:20:00,60.54,60.55,60.52,60.55,5874.0,52.9415,52.9503,52.924,52.9503,5874.0
2021-06-08 12:25:00,60.55,60.59,60.55,60.58,9102.0,52.9503,52.9853,52.9503,52.9765,9102.0
2021-06-08 12:30:00,60.57,60.61,60.56,60.6,4201.0,52.9678,53.0027,52.959,52.994,4201.0
2021-06-08 12:35:00,60.6,60.64,60.59,60.63,3009.0,52.994,53.029,52.9853,53.0202,3009.0
2021-06-08 12:40:00,60.63,60.65,60.61,60.65,6580.0,53.0202,53.0377,53.0027,53.0377,6580.0
2021-06-08 12:45:00,60.65,60.66,60.64,60.64,7524.0,53.0377,53.0465,53.029,53.029,7524.0
2021-06-08 12:50:00,60.64,60.71,60.63,60.69,19277.0,53.029,53.0902,53.0202,53.0727,19277.0
2021-06-08 12:55:00,60.68,60.7,60.65,60.67,12988.0,53.064,53.0815,53.0377,53.0552,12988.0
2021-06-08 13:00:00,60.68,60.68,60.64,60.66,5772.0,53.064,53.064,53.029,53.0465,5772.0
2021-06-08 13:05:00,60.67,60.7,60.65,60.67,10024.0,53.0552,53.0815,53.0377,53.0552,10024.0
2021-06-08 13:10:00,60.68,60.72,60.67,60.69,57920.0,53.064,53.0989,53.0552,53.0727,57920.0
2021-06-08 13:15:00,60.7,60.72,60.67,60.67,6752.0,53.0815,53.0989,53.0552,53.0552,6752.0
2021-06-08 13:20:00,60.67,60.68,60.64,60.64,25957.0,53.0552,53.064,53.029,53.029,25957.0
2021-06-08 13:25:00,60.65,60.72,60.64,60.72,21808.0,53.0377,53.0989,53.029,53.0989,21808.0
2021-06-08 13:30:00,60.71,60.76,60.71,60.74,33216.0,53.0902,53.1339,53.0902,53.1164,33216.0
2021-06-08 13:35:00,60.75,60.82,60.75,60.82,7555.0,53.1252,53.1864,53.1252,53.1864,7555.0
2021-06-08 13:40:00,60.8,60.88,60.8,60.86,13535.0,53.1689,53.2389,53.1689,53.2214,13535.0
2021-06-08 13:45:00,60.87,60.87,60.82,60.84,10860.0,53.2301,53.2301,53.1864,53.2039,10860.0
2021-06-08 13:50:00,60.85,60.91,60.83,60.9,40166.0,53.2126,53.2651,53.1951,53.2564,40166.0
2021-06-08 13:55:00,60.91,60.92,60.88,60.91,10348.0,53.2651,53.2738,53.2389,53.2651,10348.0
2021-06-08 14:00:00,60.91,60.99,60.91,60.98,14713.0,53.2651,53.3351,53.2651,53.3263,14713.0
2021-06-08 14:05:00,60.98,60.98,60.95,60.97,9303.0,53.3263,53.3263,53.3001,53.3176,9303.0
2021-06-08 14:10:00,60.97,61.02,60.95,60.97,33589.0,53.3176,53.3613,53.3001,53.3176,33589.0
2021-06-08 14:15:00,60.96,60.96,60.89,60.91,7192.0,53.3088,53.3088,53.2476,53.2651,7192.0
2021-06-08 14:20:00,60.91,60.95,60.9,60.95,6251.0,53.2651,53.3001,53.2564,53.3001,6251.0
2021-06-08 14:25:00,60.95,60.96,60.91,60.91,8573.0,53.3001,53.3088,53.2651,53.2651,8573.0
2021-06-08 14:30:00,60.91,60.93,60.87,60.89,5941.0,53.2651,53.2826,53.2301,53.2476,5941.0
2021-06-08 14:35:00,60.89,60.91,60.88,60.91,15938.0,53.2476,53.2651,53.2389,53.2651,15938.0
2021-06-08 14:40:00,60.92,60.94,60.89,60.94,17186.0,53.2738,53.2913,53.2476,53.2913,17186.0
2021-06-08 14:45:00,60.94,60.94,60.9,60.92,11289.0,53.2913,53.2913,53.2564,53.2738,11289.0
2021-06-08 14:50:00,60.92,60.95,60.91,60.93,12172.0,53.2738,53.3001,53.2651,53.2826,12172.0
2021-06-08 14:55:00,60.93,60.95,60.92,60.93,7922.0,53.2826,53.3001,53.2738,53.2826,7922.0
2021-06-08 15:00:00,60.94,60.96,60.91,60.95,13533.0,53.2913,53.3088,53.2651,53.3001,13533.0
2021-06-08 15:05:00,60.95,60.98,60.93,60.98,11596.0,53.3001,53.3263,53.2826,53.3263,11596.0
2021-06-08 15:10:00,60.98,60.99,60.92,60.96,15075.0,53.3263,53.3351,53.2738,53.3088,15075.0
2021-06-08 15:15:00,60.96,60.96,60.92,60.96,12809.0,53.3088,53.3088,53.2738,53.3088,12809.0
2021-06-08 15:20:00,60.97,61.04,60.96,61.04,20707.0,53.3176,53.3788,53.3088,53.3788,20707.0
2021-06-08 15:25:00,61.04,61.12,61.02,61.09,47998.0,53.3788,53.4487,53.3613,53.4225,47998.0
2021-06-08 15:30:00,61.08,61.09,60.96,60.97,42794.0,53.4138,53.4225,53.3088,53.3176,42794.0
2021-06-08 15:35:00,60.98,61.01,60.94,60.98,22534.0,53.3263,53.3525,53.2913,53.3263,22534.0
2021-06-08 15:40:00,60.98,61.03,60.97,61.0,31954.0,53.3263,53.37,53.3176,53.3438,31954.0
2021-06-08 15:45:00,61.0,61.09,60.99,61.09,44132.0,53.3438,53.4225,53.3351,53.4225,44132.0
2021-06-08 15:50:00,61.09,61.16,61.07,61.12,60166.0,53.4225,53.4837,53.405,53.4487,60166.0
2021-06-08 15:55:00,61.11,61.11,61.01,61.02,127334.0,53.44,53.44,53.3525,53.3613,127334.0
2021-06-09 09:30:00,61.34,61.38,61.01,61.09,47754.0,53.6411,53.6761,53.3525,53.4225,47754.0
2021-06-09 09:35:00,61.08,61.16,61.08,61.12,12298.0,53.4138,53.4837,53.4138,53.4487,12298.0
2021-06-09 09:40:00,61.14,61.16,61.09,61.1,14354.0,53.4662,53.4837,53.4225,53.4312,14354.0
2021-06-09 09:45:00,61.13,61.17,61.11,61.14,22712.0,53.4575,53.4925,53.44,53.4662,22712.0
2021-06-09 09:50:00,61.14,61.23,61.13,61.2,8675.0,53.4662,53.5449,53.4575,53.5187,8675.0
2021-06-09 09:55:00,61.18,61.19,61.07,61.09,5658.0,53.5012,53.51,53.405,53.4225,5658.0
2021-06-09 10:00:00,61.08,61.11,61.05,61.08,3463.0,53.4138,53.44,53.3875,53.4138,3463.0
2021-06-09 10:05:00,61.09,61.09,60.97,61.0,3582.0,53.4225,53.4225,53.3176,53.3438,3582.0
2021-06-09 10:10:00,60.98,61.03,60.97,61.0,13786.0,53.3263,53.37,53.3176,53.3438,13786.0
2021-06-09 10:15:00,61.0,61.0,60.91,60.97,28566.0,53.3438,53.3438,53.2651,53.3176,28566.0
2021-06-09 10:20:00,60.96,60.96,60.86,60.89,4203.0,53.3088,53.3088,53.2214,53.2476,4203.0
2021-06-09 10:25:00,60.89,61.03,60.89,61.0,28354.0,53.2476,53.37,53.2476,53.3438,28354.0
2021-06-09 10:30:00,60.99,61.06,60.97,61.05,18988.0,53.3351,53.3963,53.3176,53.3875,18988.0
2021-06-09 10:35:00,61.05,61.13,61.05,61.12,5091.0,53.3875,53.4575,53.3875,53.4487,5091.0
2021-06-09 10:40:00,61.11,61.11,61.06,61.06,5319.0,53.44,53.44,53.3963,53.3963,5319.0
2021-06-09 10:45:00,61.08,61.15,61.08,61.14,5546.0,53.4138,53.475,53.4138,53.4662,5546.0
2021-06-09 10:50:00,61.15,61.16,61.11,61.13,11484.0,53.475,53.4837,53.44,53.4575,11484.0
2021-06-09 10:55:00,61.13,61.24,61.13,61.21,5944.0,53.4575,53.5537,53.4575,53.5274,5944.0
2021-06-09 11:00:00,61.23,61.24,61.19,61.19,3853.0,53.5449,53.5537,53.51,53.51,3853.0
2021-06-09 11:05:00,61.18,61.21,61.13,61.19,8084.0,53.5012,53.5274,53.4575,53.51,8084.0
2021-06-09 11:10:00,61.19,61.27,61.19,61.27,4102.0,53.51,53.5799,53.51,53.5799,4102.0
2021-06-09 11:15:00,61.28,61.34,61.28,61.33,10342.0,53.5887,53.6411,53.5887,53.6324,10342.0
2021-06-09 11:20:00,61.32,61.34,61.31,61.33,2442.0,53.6236,53.6411,53.6149,53.6324,2442.0
2021-06-09 11:25:00,61.32,61.32,61.27,61.27,4359.0,53.6236,53.6236,53.5799,53.5799,4359.0
2021-06-09 11:30:00,61.29,61.3,61.23,61.25,3888.0,53.5974,53.6061,53.5449,53.5624,3888.0
2021-06-09 11:35:00,61.26,61.33,61.25,61.33,6020.0,53.5712,53.6324,53.5624,53.6324,6020.0
2021-06-09 11:40:00,61.33,61.35,61.29,61.32,7432.0,53.6324,53.6499,53.5974,53.6236,7432.0
2021-06-09 11:45:00,61.31,61.35,61.28,61.34,8548.0,53.6149,53.6499,53.5887,53.6411,8548.0
2021-06-09 11:50:00,61.32,61.36,61.32,61.34,3893.0,53.6236,53.6586,53.6236,53.6411,3893.0
2021-06-09 11:55:00,61.32,61.33,61.3,61.3,4463.0,53.6236,53.6324,53.6061,53.6061,4463.0
2021-06-09 12:00:00,61.31,61.34,61.3,61.33,7255.0,53.6149,53.6411,53.6061,53.6324,7255.0
2021-06-09 12:05:00,61.33,61.34,61.29,61.33,4524.0,53.6324,53.6411,53.5974,53.6324,4524.0
2021-06-09 12:10:00,61.32,61.32,61.27,61.29,2764.0,53.6236,53.6236,53.5799,53.5974,2764.0
2021-06-09 12:15:00,61.3,61.31,61.29,61.3,2672.0,53.6061,53.6149,53.5974,53.6061,2672.0
2021-06-09 12:20:00,61.29,61.31,61.28,61.31,5523.0,53.5974,53.6149,53.5887,53.6149,5523.0
2021-06-09 12:25:00,61.3,61.3,61.28,61.3,5815.0,53.6061,53.6061,53.5887,53.6061,5815.0
2021-06-09 12:30:00,61.29,61.3,61.28,61.3,5994.0,53.5974,53.6061,53.5887,53.6061,5994.0
2021-06-09 12:35:00,61.3,61.31,61.28,61.29,8129.0,53.6061,53.6149,53.5887,53.5974,8129.0
2021-06-09 12:40:00,61.29,61.29,61.25,61.25,2576.0,53.5974,53.5974,53.5624,53.5624,2576.0
2021-06-09 12:45:00,61.24,61.24,61.22,61.23,3265.0,53.5537,53.5537,53.5362,53.5449,3265.0
2021-06-09 12:50:00,61.24,61.25,61.23,61.25,3508.0,53.5537,53.5624,53.5449,53.5624,3508.0
2021-06-09 12:55:00,61.24,61.24,61.22,61.22,2750.0,53.5537,53.5537,53.5362,53.5362,2750.0
2021-06-09 13:00:00,61.22,61.23,61.2,61.21,6016.0,53.5362,53.5449,53.5187,53.5274,6016.0
2021-06-09 13:05:00,61.2,61.2,61.15,61.15,3512.0,53.5187,53.5187,53.475,53.475,3512.0
2021-06-09 13:10:00,61.15,61.19,61.12,61.17,16459.0,53.475,53.51,53.4487,53.4925,16459.0
2021-06-09 13:15:00,61.17,61.25,61.17,61.22,5062.0,53.4925,53.5624,53.4925,53.5362,5062.0
2021-06-09 13:20:00,61.22,61.26,61.22,61.25,1715.0,53.5362,53.5712,53.5362,53.5624,1715.0
2021-06-09 13:25:00,61.26,61.3,61.25,61.28,3806.0,53.5712,53.6061,53.5624,53.5887,3806.0
2021-06-09 13:30:00,61.28,61.3,61.28,61.29,10136.0,53.5887,53.6061,53.5887,53.5974,10136.0
2021-06-09 13:35:00,61.29,61.29,61.23,61.23,6380.0,53.5974,53.5974,53.5449,53.5449,6380.0
2021-06-09 13:40:00,61.23,61.28,61.23,61.28,3206.0,53.5449,53.5887,53.5449,53.5887,3206.0
2021-06-09 13:45:00,61.27,61.31,61.27,61.3,3865.0,53.5799,53.6149,53.5799,53.6061,3865.0
2021-06-09 13:50:00,61.3,61.33,61.3,61.32,5096.0,53.6061,53.6324,53.6061,53.6236,5096.0
2021-06-09 13:55:00,61.31,61.33,61.29,61.31,6468.0,53.6149,53.6324,53.5974,53.6149,6468.0
2021-06-09 14:00:00,61.31,61.34,61.31,61.34,6108.0,53.6149,53.6411,53.6149,53.6411,6108.0
2021-06-09 14:05:00,61.34,61.34,61.33,61.33,3694.0,53.6411,53.6411,53.6324,53.6324,3694.0
2021-06-09 14:10:00,61.34,61.37,61.33,61.37,3273.0,53.6411,53.6674,53.6324,53.6674,3273.0
2021-06-09 14:15:00,61.36,61.37,61.34,61.37,2542.0,53.6586,53.6674,53.6411,53.6674,2542.0
2021-06-09 14:20:00,61.36,61.38,61.36,61.36,2580.0,53.6586,53.6761,53.6586,53.6586,2580.0
2021-06-09 14:25:00,61.35,61.36,61.33,61.34,4367.0,53.6499,53.6586,53.6324,53.6411,4367.0
2021-06-09 14:30:00,61.34,61.36,61.32,61.34,7539.0,53.6411,53.6586,53.6236,53.6411,7539.0
2021-06-09 14:35:00,61.34,61.34,61.31,61.31,3350.0,53.6411,53.6411,53.6149,53.6149,3350.0
2021-06-09 14:40:00,61.31,61.33,61.29,61.3,5219.0,53.6149,53.6324,53.5974,53.6061,5219.0
2021-06-09 14:45:00,61.3,61.34,61.3,61.33,7500.0,53.6061,53.6411,53.6061,53.6324,7500.0
2021-06-09 14:50:00,61.34,61.34,61.31,61.31,5464.0,53.6411,53.6411,53.6149,53.6149,5464.0
2021-06-09 14:55:00,61.33,61.35,61.3,61.31,6695.0,53.6324,53.6499,53.6061,53.6149,6695.0
2021-06-09 15:00:00,61.3,61.34,61.27,61.34,11907.0,53.6061,53.6411,53.5799,53.6411,11907.0
2021-06-09 15:05:00,61.34,61.36,61.33,61.35,12099.0,53.6411,53.6586,53.6324,53.6499,12099.0
2021-06-09 15:10:00,61.36,61.4,61.34,61.39,33661.0,53.6586,53.6936,53.6411,53.6849,33661.0
2021-06-09 15:15:00,61.39,61.44,61.39,61.42,16616.0,53.6849,53.7286,53.6849,53.7111,16616.0
2021-06-09 15:20:00,61.43,61.47,61.4,61.45,18085.0,53.7198,53.7548,53.6936,53.7373,18085.0
2021-06-09 15:25:00,61.45,61.45,61.4,61.41,9353.0,53.7373,53.7373,53.6936,53.7023,9353.0
2021-06-09 15:30:00,61.41,61.48,61.4,61.47,16551.0,53.7023,53.7636,53.6936,53.7548,16551.0
2021-06-09 15:35:00,61.47,61.47,61.37,61.38,13884.0,53.7548,53.7548,53.6674,53.6761,13884.0
2021-06-09 15:40:00,61.37,61.39,61.32,61.39,19861.0,53.6674,53.6849,53.6236,53.6849,19861.0
2021-06-09 15:45:00,61.38,61.42,61.36,61.38,17841.0,53.6761,53.7111,53.6586,53.6761,17841.0
2021-06-09 15:50:00,61.38,61.46,61.35,61.36,47907.0,53.6761,53.7461,53.6499,53.6586,47907.0
2021-06-09 15:55:00,61.35,61.39,61.12,61.13,333518.0,53.6499,53.6849,53.4487,53.4575,333518.0
2021-06-10 09:30:00,61.25,61.33,61.15,61.19,17979.0,53.5624,53.6324,53.475,53.51,17979.0
2021-06-10 09:35:00,61.2,61.37,61.19,61.37,5905.0,53.5187,53.6674,53.51,53.6674,5905.0
2021-06-10 09:40:00,61.37,61.49,61.36,61.46,9859.0,53.6674,53.7723,53.6586,53.7461,9859.0
2021-06-10 09:45:00,61.46,61.51,61.42,61.51,4983.0,53.7461,53.7898,53.7111,53.7898,4983.0
2021-06-10 09:50:00,61.5,61.56,61.49,61.5,6410.0,53.781,53.8335,53.7723,53.781,6410.0
2021-06-10 09:55:00,61.52,61.56,61.46,61.55,15880.0,53.7985,53.8335,53.7461,53.8248,15880.0
2021-06-10 10:00:00,61.59,61.61,61.56,61.58,3657.0,53.8597,53.8772,53.8335,53.851,3657.0
2021-06-10 10:05:00,61.58,61.68,61.54,61.58,17518.0,53.851,53.9385,53.816,53.851,17518.0
2021-06-10 10:10:00,61.55,61.66,61.54,61.6,5676.0,53.8248,53.921,53.816,53.8685,5676.0
2021-06-10 10:15:00,61.63,61.67,61.58,61.65,6482.0,53.8947,53.9297,53.851,53.9122,6482.0
2021-06-10 10:20:00,61.65,61.66,61.57,61.58,6396.0,53.9122,53.921,53.8423,53.851,6396.0
2021-06-10 10:25:00,61.59,61.62,61.57,61.61,9309.0,53.8597,53.886,53.8423,53.8772,9309.0
2021-06-10 10:30:00,61.64,61.64,61.56,61.59,3327.0,53.9035,53.9035,53.8335,53.8597,3327.0
2021-06-10 10:35:00,61.6,61.62,61.57,61.59,8451.0,53.8685,53.886,53.8423,53.8597,8451.0
2021-06-10 10:40:00,61.58,61.6,61.55,61.55,8025.0,53.851,53.8685,53.8248,53.8248,8025.0
2021-06-10 10:45:00,61.53,61.57,61.51,61.54,7734.0,53.8073,53.8423,53.7898,53.816,7734.0
2021-06-10 10:50:00,61.51,61.58,61.48,61.54,13059.0,53.7898,53.851,53.7636,53.816,13059.0
2021-06-10 10:55:00,61.54,61.58,61.49,61.57,19924.0,53.816,53.851,53.7723,53.8423,19924.0
2021-06-10 11:00:00,61.55,61.63,61.54,61.62,6981.0,53.8248,53.8947,53.816,53.886,6981.0
2021-06-10 11:05:00,61.63,61.64,61.53,61.57,28527.0,53.8947,53.9035,53.8073,53.8423,28527.0
2021-06-10 11:10:00,61.58,61.61,61.56,61.61,2622.0,53.851,53.8772,53.8335,53.8772,2622.0
2021-06-10 11:15:00,61.61,61.62,61.56,61.6,3191.0,53.8772,53.886,53.8335,53.8685,3191.0
2021-06-10 11:20:00,61.58,61.62,61.56,61.62,6912.0,53.851,53.886,53.8335,53.886,6912.0
2021-06-10 11:25:00,61.61,61.61,61.57,61.58,4593.0,53.8772,53.8772,53.8423,53.851,4593.0
2021-06-10 11:30:00,61.59,61.63,61.59,61.59,4415.0,53.8597,53.8947,53.8597,53.8597,4415.0
2021-06-10 11:35:00,61.6,61.64,61.59,61.63,3911.0,53.8685,53.9035,53.8597,53.8947,3911.0
2021-06-10 11:40:00,61.64,61.67,61.63,61.65,3400.0,53.9035,53.9297,53.8947,53.9122,3400.0
2021-06-10 11:45:00,61.64,61.64,61.6,61.62,2466.0,53.9035,53.9035,53.8685,53.886,2466.0
2021-06-10 11:50:00,61.62,61.64,61.62,61.62,2106.0,53.886,53.9035,53.886,53.886,2106.0
2021-06-10 11:55:00,61.61,61.65,61.61,61.65,2716.0,53.8772,53.9122,53.8772,53.9122,2716.0
2021-06-10 12:00:00,61.65,61.67,61.65,61.66,5262.0,53.9122,53.9297,53.9122,53.921,5262.0
2021-06-10 12:05:00,61.66,61.66,61.63,61.63,10853.0,53.921,53.921,53.8947,53.8947,10853.0
2021-06-10 12:10:00,61.61,61.61,61.58,61.59,12314.0,53.8772,53.8772,53.851,53.8597,12314.0
2021-06-10 12:15:00,61.6,61.6,61.59,61.59,4174.0,53.8685,53.8685,53.8597,53.8597,4174.0
2021-06-10 12:20:00,61.58,61.58,61.52,61.53,4001.0,53.851,53.851,53.7985,53.8073,4001.0
2021-06-10 12:25:00,61.54,61.54,61.51,61.51,2689.0,53.816,53.816,53.7898,53.7898,2689.0
2021-06-10 12:30:00,61.51,61.54,61.51,61.54,12187.0,53.7898,53.816,53.7898,53.816,12187.0
2021-06-10 12:35:00,61.53,61.58,61.52,61.57,14070.0,53.8073,53.851,53.7985,53.8423,14070.0
2021-06-10 12:40:00,61.56,61.57,61.52,61.53,16433.0,53.8335,53.8423,53.7985,53.8073,16433.0
2021-06-10 12:45:00,61.53,61.54,61.51,61.54,6462.0,53.8073,53.816,53.7898,53.816,6462.0
2021-06-10 12:50:00,61.53,61.56,61.52,61.56,8592.0,53.8073,53.8335,53.7985,53.8335,8592.0
2021-06-10 12:55:00,61.54,61.59,61.54,61.58,4606.0,53.816,53.8597,53.816,53.851,4606.0
2021-06-10 13:00:00,61.58,61.59,61.51,61.55,8622.0,53.851,53.8597,53.7898,53.8248,8622.0
2021-06-10 13:05:00,61.55,61.55,61.52,61.53,3921.0,53.8248,53.8248,53.7985,53.8073,3921.0
2021-06-10 13:10:00,61.54,61.58,61.52,61.58,9085.0,53.816,53.851,53.7985,53.851,9085.0
2021-06-10 13:15:00,61.59,61.59,61.54,61.56,5559.0,53.8597,53.8597,53.816,53.8335,5559.0
2021-06-10 13:20:00,61.56,61.58,61.56,61.57,7445.0,53.8335,53.851,53.8335,53.8423,7445.0
2021-06-10 13:25:00,61.57,61.59,61.55,61.59,3000.0,53.8423,53.8597,53.8248,53.8597,3000.0
2021-06-10 13:30:00,61.58,61.61,61.58,61.61,6966.0,53.851,53.8772,53.851,53.8772,6966.0
2021-06-10 13:35:00,61.61,61.61,61.57,61.58,3122.0,53.8772,53.8772,53.8423,53.851,3122.0
2021-06-10 13:40:00,61.58,61.59,61.56,61.59,12471.0,53.851,53.8597,53.8335,53.8597,12471.0
2021-06-10 13:45:00,61.59,61.64,61.57,61.6,30230.0,53.8597,53.9035,53.8423,53.8685,30230.0
2021-06-10 13:50:00,61.59,61.6,61.56,61.58,8590.0,53.8597,53.8685,53.8335,53.851,8590.0
2021-06-10 13:55:00,61.59,61.61,61.57,61.57,5572.0,53.8597,53.8772,53.8423,53.8423,5572.0
2021-06-10 14:00:00,61.58,61.6,61.56,61.59,7119.0,53.851,53.8685,53.8335,53.8597,7119.0
2021-06-10 14:05:00,61.59,61.63,61.58,61.61,29029.0,53.8597,53.8947,53.851,53.8772,29029.0
2021-06-10 14:10:00,61.61,61.66,61.6,61.63,6225.0,53.8772,53.921,53.8685,53.8947,6225.0
2021-06-10 14:15:00,61.66,61.66,61.63,61.64,6190.0,53.921,53.921,53.8947,53.9035,6190.0
2021-06-10 14:20:00,61.64,61.64,61.57,61.57,4921.0,53.9035,53.9035,53.8423,53.8423,4921.0
2021-06-10 14:25:00,61.57,61.59,61.56,61.58,6788.0,53.8423,53.8597,53.8335,53.851,6788.0
2021-06-10 14:30:00,61.57,61.58,61.52,61.53,4701.0,53.8423,53.851,53.7985,53.8073,4701.0
2021-06-10 14:35:00,61.52,61.52,61.47,61.48,6149.0,53.7985,53.7985,53.7548,53.7636,6149.0
2021-06-10 14:40:00,61.49,61.5,61.47,61.48,6390.0,53.7723,53.781,53.7548,53.7636,6390.0
2021-06-10 14:45:00,61.48,61.52,61.45,61.52,15468.0,53.7636,53.7985,53.7373,53.7985,15468.0
2021-06-10 14:50:00,61.5,61.55,61.49,61.55,28508.0,53.781,53.8248,53.7723,53.8248,28508.0
2021-06-10 14:55:00,61.54,61.54,61.5,61.51,31904.0,53.816,53.816,53.781,53.7898,31904.0
2021-06-10 15:00:00,61.51,61.54,61.5,61.53,11344.0,53.7898,53.816,53.781,53.8073,11344.0
2021-06-10 15:05:00,61.54,61.54,61.45,61.46,19094.0,53.816,53.816,53.7373,53.7461,19094.0
2021-06-10 15:10:00,61.46,61.5,61.43,61.49,8169.0,53.7461,53.781,53.7198,53.7723,8169.0
2021-06-10 15:15:00,61.49,61.54,61.49,61.54,15704.0,53.7723,53.816,53.7723,53.816,15704.0
2021-06-10 15:20:00,61.54,61.63,61.53,61.63,16214.0,53.816,53.8947,53.8073,53.8947,16214.0
2021-06-10 15:25:00,61.63,61.69,61.62,61.69,11839.0,53.8947,53.9472,53.886,53.9472,11839.0
2021-06-10 15:30:00,61.69,61.78,61.67,61.77,35990.0,53.9472,54.0259,53.9297,54.0172,35990.0
2021-06-10 15:35:00,61.77,61.78,61.74,61.75,28108.0,54.0172,54.0259,53.9909,53.9997,28108.0
2021-06-10 15:40:00,61.74,61.75,61.67,61.7,47904.0,53.9909,53.9997,53.9297,53.9559,47904.0
2021-06-10 15:45:00,61.7,61.8,61.69,61.8,67145.0,53.9559,54.0434,53.9472,54.0434,67145.0
2021-06-10 15:50:00,61.8,61.81,61.7,61.71,109889.0,54.0434,54.0521,53.9559,53.9647,109889.0
2021-06-10 15:55:00,61.71,61.76,61.62,61.64,175606.0,53.9647,54.0084,53.886,53.9035,175606.0
2021-06-11 09:30:00,61.44,61.64,61.35,61.39,29042.0,53.7286,53.9035,53.6499,53.6849,29042.0
2021-06-11 09:35:00,61.42,61.67,61.39,61.64,7153.0,53.7111,53.9297,53.6849,53.9035,7153.0
2021-06-11 09:40:00,61.64,61.78,61.63,61.69,6264.0,53.9035,54.0259,53.8947,53.9472,6264.0
2021-06-11 09:45:00,61.68,61.72,61.64,61.7,4668.0,53.9385,53.9734,53.9035,53.9559,4668.0
2021-06-11 09:50:00,61.72,61.73,61.67,61.72,6158.0,53.9734,53.9822,53.9297,53.9734,6158.0
2021-06-11 09:55:00,61.72,61.76,61.67,61.68,6432.0,53.9734,54.0084,53.9297,53.9385,6432.0
2021-06-11 10:00:00,61.69,61.8,61.69,61.78,6796.0,53.9472,54.0434,53.9472,54.0259,6796.0
2021-06-11 10:05:00,61.79,61.79,61.72,61.73,7058.0,54.0346,54.0346,53.9734,53.9822,7058.0
2021-06-11 10:10:00,61.73,61.74,61.68,61.73,6472.0,53.9822,53.9909,53.9385,53.9822,6472.0
2021-06-11 10:15:00,61.73,61.73,61.66,61.66,6143.0,53.9822,53.9822,53.921,53.921,6143.0
2021-06-11 10:20:00,61.65,61.68,61.61,61.68,5953.0,53.9122,53.9385,53.8772,53.9385,5953.0
2021-06-11 10:25:00,61.69,61.72,61.69,61.7,4939.0,53.9472,53.9734,53.9472,53.9559,4939.0
2021-06-11 10:30:00,61.69,61.69,61.64,61.64,6422.0,53.9472,53.9472,53.9035,53.9035,6422.0
2021-06-11 10:35:00,61.63,61.67,61.63,61.64,8764.0,53.8947,53.9297,53.8947,53.9035,8764.0
2021-06-11 10:40:00,61.62,61.72,61.61,61.7,5733.0,53.886,53.9734,53.8772,53.9559,5733.0
2021-06-11 10:45:00,61.69,61.73,61.69,61.73,7035.0,53.9472,53.9822,53.9472,53.9822,7035.0
2021-06-11 10:50:00,61.73,61.8,61.73,61.8,5475.0,53.9822,54.0434,53.9822,54.0434,5475.0
2021-06-11 10:55:00,61.79,61.8,61.75,61.76,4812.0,54.0346,54.0434,53.9997,54.0084,4812.0
2021-06-11 11:00:00,61.77,61.79,61.75,61.76,4882.0,54.0172,54.0346,53.9997,54.0084,4882.0
2021-06-11 11:05:00,61.77,61.81,61.75,61.79,3896.0,54.0172,54.0521,53.9997,54.0346,3896.0
2021-06-11 11:10:00,61.78,61.8,61.74,61.75,5301.0,54.0259,54.0434,53.9909,53.9997,5301.0
2021-06-11 11:15:00,61.76,61.76,61.71,61.71,2239.0,54.0084,54.0084,53.9647,53.9647,2239.0
2021-06-11 11:20:00,61.71,61.71,61.67,61.68,4273.0,53.9647,53.9647,53.9297,53.9385,4273.0
2021-06-11 11:25:00,61.67,61.68,61.62,61.66,5517.0,53.9297,53.9385,53.886,53.921,5517.0
2021-06-11 11:30:00,61.65,61.72,61.65,61.7,5722.0,53.9122,53.9734,53.9122,53.9559,5722.0
2021-06-11 11:35:00,61.69,61.73,61.67,61.68,3248.0,53.9472,53.9822,53.9297,53.9385,3248.0
2021-06-11 11:40:00,61.7,61.71,61.66,61.67,2602.0,53.9559,53.9647,53.921,53.9297,2602.0
2021-06-11 11:45:00,61.66,61.67,61.6,61.61,2259.0,53.921,53.9297,53.8685,53.8772,2259.0
2021-06-11 11:50:00,61.62,61.62,61.57,61.61,4098.0,53.886,53.886,53.8423,53.8772,4098.0
2021-06-11 11:55:00,61.61,61.63,61.6,61.63,4469.0,53.8772,53.8947,53.8685,53.8947,4469.0
2021-06-11 12:00:00,61.62,61.63,61.6,61.62,4198.0,53.886,53.8947,53.8685,53.886,4198.0
2021-06-11 12:05:00,61.62,61.62,61.55,61.55,4060.0,53.886,53.886,53.8248,53.8248,4060.0
2021-06-11 12:10:00,61.55,61.55,61.53,61.55,3646.0,53.8248,53.8248,53.8073,53.8248,3646.0
2021-06-11 12:15:00,61.54,61.56,61.53,61.53,4905.0,53.816,53.8335,53.8073,53.8073,4905.0
2021-06-11 12:20:00,61.54,61.54,61.51,61.54,2213.0,53.816,53.816,53.7898,53.816,2213.0
2021-06-11 12:25:00,61.55,61.55,61.53,61.54,5499.0,53.8248,53.8248,53.8073,53.816,5499.0
2021-06-11 12:30:00,61.54,61.54,61.49,61.53,9721.0,53.816,53.816,53.7723,53.8073,9721.0
2021-06-11 12:35:00,61.53,61.53,61.49,61.5,4889.0,53.8073,53.8073,53.7723,53.781,4889.0
2021-06-11 12:40:00,61.5,61.5,61.46,61.49,9664.0,53.781,53.781,53.7461,53.7723,9664.0
2021-06-11 12:45:00,61.5,61.51,61.46,61.48,4958.0,53.781,53.7898,53.7461,53.7636,4958.0
2021-06-11 12:50:00,61.48,61.48,61.44,61.45,2753.0,53.7636,53.7636,53.7286,53.7373,2753.0
2021-06-11 12:55:00,61.45,61.46,61.44,61.45,2104.0,53.7373,53.7461,53.7286,53.7373,2104.0
2021-06-11 13:00:00,61.44,61.45,61.42,61.43,5233.0,53.7286,53.7373,53.7111,53.7198,5233.0
2021-06-11 13:05:00,61.43,61.43,61.39,61.41,7097.0,53.7198,53.7198,53.6849,53.7023,7097.0
2021-06-11 13:10:00,61.41,61.41,61.39,61.41,4053.0,53.7023,53.7023,53.6849,53.7023,4053.0
2021-06-11 13:15:00,61.41,61.44,61.39,61.44,7236.0,53.7023,53.7286,53.6849,53.7286,7236.0
2021-06-11 13:20:00,61.44,61.44,61.4,61.42,3654.0,53.7286,53.7286,53.6936,53.7111,3654.0
2021-06-11 13:25:00,61.41,61.44,61.4,61.44,6310.0,53.7023,53.7286,53.6936,53.7286,6310.0
2021-06-11 13:30:00,61.44,61.44,61.41,61.43,5588.0,53.7286,53.7286,53.7023,53.7198,5588.0
2021-06-11 13:35:00,61.44,61.46,61.42,61.42,4534.0,53.7286,53.7461,53.7111,53.7111,4534.0
2021-06-11 13:40:00,61.43,61.47,61.42,61.46,7508.0,53.7198,53.7548,53.7111,53.7461,7508.0
2021-06-11 13:45:00,61.46,61.49,61.45,61.47,5373.0,53.7461,53.7723,53.7373,53.7548,5373.0
2021-06-11 13:50:00,61.48,61.52,61.48,61.52,4799.0,53.7636,53.7985,53.7636,53.7985,4799.0
2021-06-11 13:55:00,61.53,61.54,61.51,61.54,5180.0,53.8073,53.816,53.7898,53.816,5180.0
2021-06-11 14:00:00,61.54,61.57,61.53,61.55,8798.0,53.816,53.8423,53.8073,53.8248,8798.0
2021-06-11 14:05:00,61.55,61.57,61.53,61.57,6652.0,53.8248,53.8423,53.8073,53.8423,6652.0
2021-06-11 14:10:00,61.57,61.59,61.57,61.59,3637.0,53.8423,53.8597,53.8423,53.8597,3637.0
2021-06-11 14:15:00,61.59,61.6,61.56,61.59,8972.0,53.8597,53.8685,53.8335,53.8597,8972.0
2021-06-11 14:20:00,61.6,61.65,61.6,61.65,5500.0,53.8685,53.9122,53.8685,53.9122,5500.0
2021-06-11 14:25:00,61.65,61.67,61.63,61.67,3568.0,53.9122,53.9297,53.8947,53.9297,3568.0
2021-06-11 14:30:00,61.68,61.68,61.65,61.66,3526.0,53.9385,53.9385,53.9122,53.921,3526.0
2021-06-11 14:35:00,61.66,61.66,61.62,61.66,5133.0,53.921,53.921,53.886,53.921,5133.0
2021-06-11 14:40:00,61.65,61.68,61.64,61.66,4397.0,53.9122,53.9385,53.9035,53.921,4397.0
2021-06-11 14:45:00,61.66,61.69,61.66,61.69,4585.0,53.921,53.9472,53.921,53.9472,4585.0
2021-06-11 14:50:00,61.69,61.72,61.67,61.71,9257.0,53.9472,53.9734,53.9297,53.9647,9257.0
2021-06-11 14:55:00,61.71,61.73,61.7,61.72,8134.0,53.9647,53.9822,53.9559,53.9734,8134.0
2021-06-11 15:00:00,61.71,61.74,61.71,61.73,11919.0,53.9647,53.9909,53.9647,53.9822,11919.0
2021-06-11 15:05:00,61.73,61.78,61.72,61.78,5504.0,53.9822,54.0259,53.9734,54.0259,5504.0
2021-06-11 15:10:00,61.78,61.78,61.74,61.75,13220.0,54.0259,54.0259,53.9909,53.9997,13220.0
2021-06-11 15:15:00,61.75,61.76,61.7,61.7,7402.0,53.9997,54.0084,53.9559,53.9559,7402.0
2021-06-11 15:20:00,61.7,61.74,61.7,61.71,9746.0,53.9559,53.9909,53.9559,53.9647,9746.0
2021-06-11 15:25:00,61.71,61.71,61.66,61.67,14477.0,53.9647,53.9647,53.921,53.9297,14477.0
2021-06-11 15:30:00,61.67,61.72,61.63,61.72,17875.0,53.9297,53.9734,53.8947,53.9734,17875.0
2021-06-11 15:35:00,61.72,61.75,61.69,61.71,43907.0,53.9734,53.9997,53.9472,53.9647,43907.0
2021-06-11 15:40:00,61.71,61.79,61.65,61.79,76646.0,53.9647,54.0346,53.9122,54.0346,76646.0
2021-06-11 15:45:00,61.79,61.83,61.78,61.8,35735.0,54.0346,54.0696,54.0259,54.0434,35735.0
2021-06-11 15:50:00,61.81,61.84,61.76,61.78,38468.0,54.0521,54.0784,54.0084,54.0259,38468.0
2021-06-11 15:55:00,61.79,61.85,61.74,61.8,110225.0,54.0346,54.0871,53.9909,54.0434,110225.0
2021-06-14 09:30:00,62.01,62.09,61.83,62.05,57624.0,54.227,54.297,54.0696,54.262,57624.0
2021-06-14 09:35:00,62.02,62.26,62.02,62.26,51641.0,54.2358,54.4457,54.2358,54.4457,51641.0
2021-06-14 09:40:00,62.28,62.28,62.13,62.16,70349.0,54.4631,54.4631,54.332,54.3582,70349.0
2021-06-14 09:45:00,62.17,62.17,61.99,62.03,42791.0,54.367,54.367,54.2095,54.2445,42791.0
2021-06-14 09:50:00,62.02,62.05,61.95,62.05,21300.0,54.2358,54.262,54.1746,54.262,21300.0
2021-06-14 09:55:00,62.02,62.18,62.02,62.17,33254.0,54.2358,54.3757,54.2358,54.367,33254.0
2021-06-14 10:00:00,62.17,62.17,62.0,62.07,19344.0,54.367,54.367,54.2183,54.2795,19344.0
2021-06-14 10:05:00,62.04,62.06,61.94,61.99,20344.0,54.2533,54.2708,54.1658,54.2095,20344.0
2021-06-14 10:10:00,61.99,62.0,61.83,61.83,9893.0,54.2095,54.2183,54.0696,54.0696,9893.0
2021-06-14 10:15:00,61.84,61.84,61.76,61.76,32080.0,54.0784,54.0784,54.0084,54.0084,32080.0
2021-06-14 10:20:00,61.77,61.87,61.77,61.84,11583.0,54.0172,54.1046,54.0172,54.0784,11583.0
2021-06-14 10:25:00,61.83,61.9,61.81,61.86,6378.0,54.0696,54.1308,54.0521,54.0959,6378.0
2021-06-14 10:30:00,61.87,61.92,61.84,61.92,6186.0,54.1046,54.1483,54.0784,54.1483,6186.0
2021-06-14 10:35:00,61.9,61.96,61.83,61.83,7499.0,54.1308,54.1833,54.0696,54.0696,7499.0
2021-06-14 10:40:00,61.84,61.84,61.74,61.75,27047.0,54.0784,54.0784,53.9909,53.9997,27047.0
2021-06-14 10:45:00,61.75,61.79,61.74,61.79,8484.0,53.9997,54.0346,53.9909,54.0346,8484.0
2021-06-14 10:50:00,61.8,61.8,61.72,61.73,7913.0,54.0434,54.0434,53.9734,53.9822,7913.0
2021-06-14 10:55:00,61.73,61.76,61.71,61.73,7541.0,53.9822,54.0084,53.9647,53.9822,7541.0
2021-06-14 11:00:00,61.74,61.74,61.7,61.71,9642.0,53.9909,53.9909,53.9559,53.9647,9642.0
2021-06-14 11:05:00,61.71,61.71,61.66,61.69,8942.0,53.9647,53.9647,53.921,53.9472,8942.0
2021-06-14 11:10:00,61.69,61.71,61.6,61.63,15241.0,53.9472,53.9647,53.8685,53.8947,15241.0
2021-06-14 11:15:00,61.62,61.66,61.61,61.65,7683.0,53.886,53.921,53.8772,53.9122,7683.0
2021-06-14 11:20:00,61.64,61.66,61.62,61.62,5571.0,53.9035,53.921,53.886,53.886,5571.0
2021-06-14 11:25:00,61.63,61.63,61.54,61.54,6497.0,53.8947,53.8947,53.816,53.816,6497.0
2021-06-14 11:30:00,61.54,61.61,61.54,61.61,6595.0,53.816,53.8772,53.816,53.8772,6595.0
2021-06-14 11:35:00,61.61,61.64,61.59,61.62,7062.0,53.8772,53.9035,53.8597,53.886,7062.0
2021-06-14 11:40:00,61.61,61.63,61.61,61.63,3561.0,53.8772,53.8947,53.8772,53.8947,3561.0
2021-06-14 11:45:00,61.63,61.63,61.59,61.6,5108.0,53.8947,53.8947,53.8597,53.8685,5108.0
2021-06-14 11:50:00,61.6,61.68,61.6,61.68,9734.0,53.8685,53.9385,53.8685,53.9385,9734.0
2021-06-14 11:55:00,61.67,61.68,61.63,61.63,3889.0,53.9297,53.9385,53.8947,53.8947,3889.0
2021-06-14 12:00:00,61.64,61.7,61.64,61.68,8773.0,53.9035,53.9559,53.9035,53.9385,8773.0
2021-06-14 12:05:00,61.66,61.66,61.59,61.61,4106.0,53.921,53.921,53.8597,53.8772,4106.0
2021-06-14 12:10:00,61.61,61.65,61.6,61.62,13823.0,53.8772,53.9122,53.8685,53.886,13823.0
2021-06-14 12:15:00,61.63,61.63,61.56,61.57,1007.0,53.8947,53.8947,53.8335,53.8423,1007.0
2021-06-14 12:20:00,61.56,61.57,61.54,61.54,2226.0,53.8335,53.8423,53.816,53.816,2226.0
2021-06-14 12:25:00,61.55,61.57,61.55,61.57,1964.0,53.8248,53.8423,53.8248,53.8423,1964.0
2021-06-14 12:30:00,61.57,61.59,61.57,61.59,3139.0,53.8423,53.8597,53.8423,53.8597,3139.0
2021-06-14 12:35:00,61.6,61.61,61.57,61.59,3222.0,53.8685,53.8772,53.8423,53.8597,3222.0
2021-06-14 12:40:00,61.58,61.61,61.56,61.56,2558.0,53.851,53.8772,53.8335,53.8335,2558.0
2021-06-14 12:45:00,61.58,61.61,61.57,61.57,4780.0,53.851,53.8772,53.8423,53.8423,4780.0
2021-06-14 12:50:00,61.57,61.57,61.52,61.53,3378.0,53.8423,53.8423,53.7985,53.8073,3378.0
2021-06-14 12:55:00,61.53,61.55,61.5,61.55,10985.0,53.8073,53.8248,53.781,53.8248,10985.0
2021-06-14 13:00:00,61.54,61.55,61.5,61.54,3009.0,53.816,53.8248,53.781,53.816,3009.0
2021-06-14 13:05:00,61.55,61.58,61.53,61.54,3527.0,53.8248,53.851,53.8073,53.816,3527.0
2021-06-14 13:10:00,61.54,61.59,61.54,61.59,6596.0,53.816,53.8597,53.816,53.8597,6596.0
2021-06-14 13:15:00,61.59,61.59,61.56,61.58,4645.0,53.8597,53.8597,53.8335,53.851,4645.0
2021-06-14 13:20:00,61.57,61.59,61.53,61.57,5486.0,53.8423,53.8597,53.8073,53.8423,5486.0
2021-06-14 13:25:00,61.57,61.58,61.56,61.57,2058.0,53.8423,53.851,53.8335,53.8423,2058.0
2021-06-14 13:30:00,61.57,61.58,61.56,61.58,3814.0,53.8423,53.851,53.8335,53.851,3814.0
2021-06-14 13:35:00,61.57,61.58,61.56,61.58,2606.0,53.8423,53.851,53.8335,53.851,2606.0
2021-06-14 13:40:00,61.57,61.6,61.55,61.56,7678.0,53.8423,53.8685,53.8248,53.8335,7678.0
2021-06-14 13:45:00,61.56,61.56,61.46,61.46,10148.0,53.8335,53.8335,53.7461,53.7461,10148.0
2021-06-14 13:50:00,61.47,61.54,61.46,61.52,7595.0,53.7548,53.816,53.7461,53.7985,7595.0
2021-06-14 13:55:00,61.53,61.54,61.5,61.53,4093.0,53.8073,53.816,53.781,53.8073,4093.0
2021-06-14 14:00:00,61.53,61.58,61.53,61.55,5728.0,53.8073,53.851,53.8073,53.8248,5728.0
2021-06-14 14:05:00,61.54,61.54,61.51,61.54,4700.0,53.816,53.816,53.7898,53.816,4700.0
2021-06-14 14:10:00,61.55,61.56,61.51,61.51,2767.0,53.8248,53.8335,53.7898,53.7898,2767.0
2021-06-14 14:15:00,61.5,61.54,61.5,61.54,3728.0,53.781,53.816,53.781,53.816,3728.0
2021-06-14 14:20:00,61.55,61.57,61.54,61.57,8483.0,53.8248,53.8423,53.816,53.8423,8483.0
2021-06-14 14:25:00,61.57,61.57,61.54,61.55,4296.0,53.8423,53.8423,53.816,53.8248,4296.0
2021-06-14 14:30:00,61.55,61.62,61.55,61.61,3955.0,53.8248,53.886,53.8248,53.8772,3955.0
2021-06-14 14:35:00,61.6,61.61,61.57,61.59,4417.0,53.8685,53.8772,53.8423,53.8597,4417.0
2021-06-14 14:40:00,61.59,61.62,61.58,61.61,2821.0,53.8597,53.886,53.851,53.8772,2821.0
2021-06-14 14:45:00,61.6,61.63,61.59,61.63,4990.0,53.8685,53.8947,53.8597,53.8947,4990.0
2021-06-14 14:50:00,61.62,61.66,61.62,61.66,6022.0,53.886,53.921,53.886,53.921,6022.0
2021-06-14 14:55:00,61.65,61.67,61.63,61.64,3601.0,53.9122,53.9297,53.8947,53.9035,3601.0
2021-06-14 15:00:00,61.63,61.64,61.61,61.62,4951.0,53.8947,53.9035,53.8772,53.886,4951.0
2021-06-14 15:05:00,61.62,61.63,61.59,61.61,9805.0,53.886,53.8947,53.8597,53.8772,9805.0
2021-06-14 15:10:00,61.62,61.67,61.61,61.65,13182.0,53.886,53.9297,53.8772,53.9122,13182.0
2021-06-14 15:15:00,61.65,61.66,61.64,61.64,3967.0,53.9122,53.921,53.9035,53.9035,3967.0
2021-06-14 15:20:00,61.65,61.67,61.63,61.67,11290.0,53.9122,53.9297,53.8947,53.9297,11290.0
2021-06-14 15:25:00,61.67,61.67,61.62,61.67,9103.0,53.9297,53.9297,53.886,53.9297,9103.0
2021-06-14 15:30:00,61.67,61.72,61.67,61.71,11588.0,53.9297,53.9734,53.9297,53.9647,11588.0
2021-06-14 15:35:00,61.72,61.72,61.67,61.71,14928.0,53.9734,53.9734,53.9297,53.9647,14928.0
2021-06-14 15:40:00,61.72,61.73,61.65,61.66,14888.0,53.9734,53.9822,53.9122,53.921,14888.0
2021-06-14 15:45:00,61.66,61.77,61.66,61.76,32725.0,53.921,54.0172,53.921,54.0084,32725.0
2021-06-14 15:50:00,61.76,61.79,61.73,61.77,37805.0,54.0084,54.0346,53.9822,54.0172,37805.0
2021-06-14 15:55:00,61.77,61.87,61.76,61.86,103758.0,54.0172,54.1046,54.0084,54.0959,103758.0
2021-06-15 09:30:00,62.01,62.11,61.9,61.9,26386.0,54.227,54.3145,54.1308,54.1308,26386.0
2021-06-15 09:35:00,61.94,61.98,61.83,61.87,8625.0,54.1658,54.2008,54.0696,54.1046,8625.0
2021-06-15 09:40:00,61.88,61.9,61.83,61.84,11525.0,54.1134,54.1308,54.0696,54.0784,11525.0
2021-06-15 09:45:00,61.85,61.91,61.84,61.9,10487.0,54.0871,54.1396,54.0784,54.1308,10487.0
2021-06-15 09:50:00,61.9,62.02,61.9,62.02,5457.0,54.1308,54.2358,54.1308,54.2358,5457.0
2021-06-15 09:55:00,62.02,62.06,61.95,61.98,10697.0,54.2358,54.2708,54.1746,54.2008,10697.0
2021-06-15 10:00:00,61.96,61.98,61.86,61.88,9260.0,54.1833,54.2008,54.0959,54.1134,9260.0
2021-06-15 10:05:00,61.87,61.92,61.86,61.87,8012.0,54.1046,54.1483,54.0959,54.1046,8012.0
2021-06-15 10:10:00,61.88,61.95,61.88,61.95,7193.0,54.1134,54.1746,54.1134,54.1746,7193.0
2021-06-15 10:15:00,61.94,61.98,61.89,61.91,13829.0,54.1658,54.2008,54.1221,54.1396,13829.0
2021-06-15 10:20:00,61.92,61.94,61.87,61.92,4744.0,54.1483,54.1658,54.1046,54.1483,4744.0
2021-06-15 10:25:00,61.91,62.0,61.91,62.0,2094.0,54.1396,54.2183,54.1396,54.2183,2094.0
2021-06-15 10:30:00,62.0,62.02,61.99,62.0,5340.0,54.2183,54.2358,54.2095,54.2183,5340.0
2021-06-15 10:35:00,62.0,62.0,61.91,61.93,83899.0,54.2183,54.2183,54.1396,54.1571,83899.0
2021-06-15 10:40:00,61.93,61.99,61.92,61.98,10011.0,54.1571,54.2095,54.1483,54.2008,10011.0
2021-06-15 10:45:00,61.99,62.01,61.96,61.98,9440.0,54.2095,54.227,54.1833,54.2008,9440.0
2021-06-15 10:50:00,61.98,62.02,61.98,62.01,4229.0,54.2008,54.2358,54.2008,54.227,4229.0
2021-06-15 10:55:00,62.01,62.06,62.0,62.05,4311.0,54.227,54.2708,54.2183,54.262,4311.0
2021-06-15 11:00:00,62.05,62.12,62.05,62.11,10687.0,54.262,54.3232,54.262,54.3145,10687.0
2021-06-15 11:05:00,62.11,62.14,62.09,62.14,10897.0,54.3145,54.3407,54.297,54.3407,10897.0
2021-06-15 11:10:00,62.15,62.16,62.09,62.11,8901.0,54.3495,54.3582,54.297,54.3145,8901.0
2021-06-15 11:15:00,62.11,62.11,62.08,62.11,4462.0,54.3145,54.3145,54.2882,54.3145,4462.0
2021-06-15 11:20:00,62.11,62.15,62.11,62.15,2897.0,54.3145,54.3495,54.3145,54.3495,2897.0
2021-06-15 11:25:00,62.13,62.21,62.12,62.21,8260.0,54.332,54.4019,54.3232,54.4019,8260.0
2021-06-15 11:30:00,62.21,62.21,62.09,62.15,10412.0,54.4019,54.4019,54.297,54.3495,10412.0
2021-06-15 11:35:00,62.15,62.19,62.14,62.16,5842.0,54.3495,54.3844,54.3407,54.3582,5842.0
2021-06-15 11:40:00,62.16,62.21,62.16,62.19,6532.0,54.3582,54.4019,54.3582,54.3844,6532.0
2021-06-15 11:45:00,62.2,62.2,62.16,62.17,8598.0,54.3932,54.3932,54.3582,54.367,8598.0
2021-06-15 11:50:00,62.17,62.17,62.12,62.16,7352.0,54.367,54.367,54.3232,54.3582,7352.0
2021-06-15 11:55:00,62.17,62.21,62.16,62.21,5159.0,54.367,54.4019,54.3582,54.4019,5159.0
2021-06-15 12:00:00,62.21,62.27,62.21,62.23,11738.0,54.4019,54.4544,54.4019,54.4194,11738.0
2021-06-15 12:05:00,62.23,62.26,62.22,62.22,3333.0,54.4194,54.4457,54.4107,54.4107,3333.0
2021-06-15 12:10:00,62.21,62.23,62.21,62.21,3367.0,54.4019,54.4194,54.4019,54.4019,3367.0
2021-06-15 12:15:00,62.22,62.24,62.21,62.21,6967.0,54.4107,54.4282,54.4019,54.4019,6967.0
2021-06-15 12:20:00,62.21,62.23,62.2,62.22,5389.0,54.4019,54.4194,54.3932,54.4107,5389.0
2021-06-15 12:25:00,62.23,62.23,62.19,62.2,7059.0,54.4194,54.4194,54.3844,54.3932,7059.0
2021-06-15 12:30:00,62.2,62.24,62.2,62.22,7758.0,54.3932,54.4282,54.3932,54.4107,7758.0
2021-06-15 12:35:00,62.23,62.24,62.21,62.21,5539.0,54.4194,54.4282,54.4019,54.4019,5539.0
2021-06-15 12:40:00,62.21,62.24,62.21,62.23,9790.0,54.4019,54.4282,54.4019,54.4194,9790.0
2021-06-15 12:45:00,62.23,62.27,62.23,62.23,13173.0,54.4194,54.4544,54.4194,54.4194,13173.0
2021-06-15 12:50:00,62.23,62.24,62.13,62.18,21267.0,54.4194,54.4282,54.332,54.3757,21267.0
2021-06-15 12:55:00,62.18,62.22,62.17,62.22,5557.0,54.3757,54.4107,54.367,54.4107,5557.0
2021-06-15 13:00:00,62.22,62.25,62.22,62.24,3753.0,54.4107,54.4369,54.4107,54.4282,3753.0
2021-06-15 13:05:00,62.24,62.26,62.21,62.21,4272.0,54.4282,54.4457,54.4019,54.4019,4272.0
2021-06-15 13:10:00,62.19,62.19,62.14,62.16,10560.0,54.3844,54.3844,54.3407,54.3582,10560.0
2021-06-15 13:15:00,62.16,62.16,62.13,62.13,6782.0,54.3582,54.3582,54.332,54.332,6782.0
2021-06-15 13:20:00,62.13,62.17,62.13,62.15,3936.0,54.332,54.367,54.332,54.3495,3936.0
2021-06-15 13:25:00,62.15,62.16,62.14,62.15,3506.0,54.3495,54.3582,54.3407,54.3495,3506.0
2021-06-15 13:30:00,62.15,62.17,62.13,62.14,8478.0,54.3495,54.367,54.332,54.3407,8478.0
2021-06-15 13:35:00,62.14,62.18,62.13,62.17,7036.0,54.3407,54.3757,54.332,54.367,7036.0
2021-06-15 13:40:00,62.17,62.2,62.16,62.2,6355.0,54.367,54.3932,54.3582,54.3932,6355.0
2021-06-15 13:45:00,62.19,62.25,62.18,62.25,6945.0,54.3844,54.4369,54.3757,54.4369,6945.0
2021-06-15 13:50:00,62.25,62.31,62.25,62.27,15722.0,54.4369,54.4894,54.4369,54.4544,15722.0
2021-06-15 13:55:00,62.28,62.37,62.28,62.33,19276.0,54.4631,54.5418,54.4631,54.5069,19276.0
2021-06-15 14:00:00,62.35,62.42,62.33,62.41,9379.0,54.5244,54.5856,54.5069,54.5768,9379.0
2021-06-15 14:05:00,62.41,62.47,62.4,62.47,12947.0,54.5768,54.6293,54.5681,54.6293,12947.0
2021-06-15 14:10:00,62.46,62.48,62.45,62.47,10300.0,54.6206,54.638,54.6118,54.6293,10300.0
2021-06-15 14:15:00,62.48,62.51,62.46,62.48,20175.0,54.638,54.6643,54.6206,54.638,20175.0
2021-06-15 14:20:00,62.47,62.5,62.46,62.47,19379.0,54.6293,54.6555,54.6206,54.6293,19379.0
2021-06-15 14:25:00,62.47,62.51,62.45,62.51,11203.0,54.6293,54.6643,54.6118,54.6643,11203.0
2021-06-15 14:30:00,62.51,62.52,62.48,62.52,16072.0,54.6643,54.673,54.638,54.673,16072.0
2021-06-15 14:35:00,62.53,62.57,62.5,62.57,10904.0,54.6818,54.7167,54.6555,54.7167,10904.0
2021-06-15 14:40:00,62.56,62.63,62.56,62.59,20603.0,54.708,54.7692,54.708,54.7342,20603.0
2021-06-15 14:45:00,62.59,62.65,62.58,62.65,17469.0,54.7342,54.7867,54.7255,54.7867,17469.0
2021-06-15 14:50:00,62.64,62.65,62.62,62.65,27481.0,54.778,54.7867,54.7605,54.7867,27481.0
2021-06-15 14:55:00,62.64,62.66,62.52,62.54,18931.0,54.778,54.7955,54.673,54.6905,18931.0
2021-06-15 15:00:00,62.53,62.55,62.52,62.54,11966.0,54.6818,54.6993,54.673,54.6905,11966.0
2021-06-15 15:05:00,62.53,62.53,62.48,62.5,10937.0,54.6818,54.6818,54.638,54.6555,10937.0
2021-06-15 15:10:00,62.5,62.51,62.49,62.5,6437.0,54.6555,54.6643,54.6468,54.6555,6437.0
2021-06-15 15:15:00,62.49,62.53,62.47,62.47,13820.0,54.6468,54.6818,54.6293,54.6293,13820.0
2021-06-15 15:20:00,62.47,62.49,62.44,62.44,7799.0,54.6293,54.6468,54.6031,54.6031,7799.0
2021-06-15 15:25:00,62.44,62.44,62.37,62.38,15315.0,54.6031,54.6031,54.5418,54.5506,15315.0
2021-06-15 15:30:00,62.37,62.37,62.25,62.29,28103.0,54.5418,54.5418,54.4369,54.4719,28103.0
2021-06-15 15:35:00,62.29,62.36,62.27,62.35,16678.0,54.4719,54.5331,54.4544,54.5244,16678.0
2021-06-15 15:40:00,62.35,62.43,62.34,62.43,31847.0,54.5244,54.5943,54.5156,54.5943,31847.0
2021-06-15 15:45:00,62.43,62.48,62.39,62.48,49917.0,54.5943,54.638,54.5593,54.638,49917.0
2021-06-15 15:50:00,62.46,62.47,62.35,62.41,68134.0,54.6206,54.6293,54.5244,54.5768,68134.0
2021-06-15 15:55:00,62.4,62.46,62.31,62.35,151419.0,54.5681,54.6206,54.4894,54.5244,151419.0
2021-06-16 09:30:00,62.48,62.87,62.46,62.63,42499.0,54.638,54.9791,54.6206,54.7692,42499.0
2021-06-16 09:35:00,62.59,62.76,62.52,62.61,18027.0,54.7342,54.8829,54.673,54.7517,18027.0
2021-06-16 09:40:00,62.61,62.63,62.56,62.59,10611.0,54.7517,54.7692,54.708,54.7342,10611.0
2021-06-16 09:45:00,62.56,62.57,62.5,62.57,8319.0,54.708,54.7167,54.6555,54.7167,8319.0
2021-06-16 09:50:00,62.55,62.57,62.44,62.44,9807.0,54.6993,54.7167,54.6031,54.6031,9807.0
2021-06-16 09:55:00,62.42,62.49,62.42,62.48,19228.0,54.5856,54.6468,54.5856,54.638,19228.0
2021-06-16 10:00:00,62.48,62.54,62.43,62.45,25854.0,54.638,54.6905,54.5943,54.6118,25854.0
2021-06-16 10:05:00,62.44,62.44,62.27,62.27,22882.0,54.6031,54.6031,54.4544,54.4544,22882.0
2021-06-16 10:10:00,62.28,62.41,62.28,62.41,26039.0,54.4631,54.5768,54.4631,54.5768,26039.0
2021-06-16 10:15:00,62.4,62.46,62.4,62.44,12775.0,54.5681,54.6206,54.5681,54.6031,12775.0
2021-06-16 10:20:00,62.43,62.51,62.41,62.5,7938.0,54.5943,54.6643,54.5768,54.6555,7938.0
2021-06-16 10:25:00,62.52,62.59,62.49,62.59,9286.0,54.673,54.7342,54.6468,54.7342,9286.0
2021-06-16 10:30:00,62.58,62.58,62.49,62.53,9512.0,54.7255,54.7255,54.6468,54.6818,9512.0
2021-06-16 10:35:00,62.53,62.58,62.53,62.58,25792.0,54.6818,54.7255,54.6818,54.7255,25792.0
2021-06-16 10:40:00,62.57,62.58,62.48,62.49,19498.0,54.7167,54.7255,54.638,54.6468,19498.0
2021-06-16 10:45:00,62.49,62.49,62.42,62.42,12429.0,54.6468,54.6468,54.5856,54.5856,12429.0
2021-06-16 10:50:00,62.4,62.4,62.34,62.38,9951.0,54.5681,54.5681,54.5156,54.5506,9951.0
2021-06-16 10:55:00,62.38,62.47,62.38,62.45,7361.0,54.5506,54.6293,54.5506,54.6118,7361.0
2021-06-16 11:00:00,62.46,62.49,62.38,62.38,15723.0,54.6206,54.6468,54.5506,54.5506,15723.0
2021-06-16 11:05:00,62.39,62.46,62.39,62.45,8981.0,54.5593,54.6206,54.5593,54.6118,8981.0
2021-06-16 11:10:00,62.45,62.45,62.39,62.39,31499.0,54.6118,54.6118,54.5593,54.5593,31499.0
2021-06-16 11:15:00,62.39,62.42,62.36,62.37,9429.0,54.5593,54.5856,54.5331,54.5418,9429.0
2021-06-16 11:20:00,62.39,62.41,62.36,62.37,11035.0,54.5593,54.5768,54.5331,54.5418,11035.0
2021-06-16 11:25:00,62.38,62.41,62.38,62.4,6934.0,54.5506,54.5768,54.5506,54.5681,6934.0
2021-06-16 11:30:00,62.4,62.4,62.29,62.31,9173.0,54.5681,54.5681,54.4719,54.4894,9173.0
2021-06-16 11:35:00,62.3,62.34,62.27,62.31,6823.0,54.4806,54.5156,54.4544,54.4894,6823.0
2021-06-16 11:40:00,62.32,62.34,62.29,62.3,9293.0,54.4981,54.5156,54.4719,54.4806,9293.0
2021-06-16 11:45:00,62.3,62.3,62.2,62.23,5065.0,54.4806,54.4806,54.3932,54.4194,5065.0
2021-06-16 11:50:00,62.23,62.26,62.22,62.22,4455.0,54.4194,54.4457,54.4107,54.4107,4455.0
2021-06-16 11:55:00,62.22,62.26,62.21,62.21,4101.0,54.4107,54.4457,54.4019,54.4019,4101.0
2021-06-16 12:00:00,62.2,62.2,62.16,62.18,7914.0,54.3932,54.3932,54.3582,54.3757,7914.0
2021-06-16 12:05:00,62.18,62.24,62.18,62.22,5787.0,54.3757,54.4282,54.3757,54.4107,5787.0
2021-06-16 12:10:00,62.22,62.3,62.21,62.3,5469.0,54.4107,54.4806,54.4019,54.4806,5469.0
2021-06-16 12:15:00,62.3,62.34,62.3,62.3,4215.0,54.4806,54.5156,54.4806,54.4806,4215.0
2021-06-16 12:20:00,62.3,62.31,62.25,62.26,10361.0,54.4806,54.4894,54.4369,54.4457,10361.0
2021-06-16 12:25:00,62.26,62.28,62.22,62.23,12456.0,54.4457,54.4631,54.4107,54.4194,12456.0
2021-06-16 12:30:00,62.22,62.24,62.2,62.22,5623.0,54.4107,54.4282,54.3932,54.4107,5623.0
2021-06-16 12:35:00,62.22,62.22,62.15,62.15,3734.0,54.4107,54.4107,54.3495,54.3495,3734.0
2021-06-16 12:40:00,62.14,62.17,62.11,62.16,5121.0,54.3407,54.367,54.3145,54.3582,5121.0
2021-06-16 12:45:00,62.14,62.15,62.0,62.0,7569.0,54.3407,54.3495,54.2183,54.2183,7569.0
2021-06-16 12:50:00,62.0,62.03,61.97,61.97,6749.0,54.2183,54.2445,54.1921,54.1921,6749.0
2021-06-16 12:55:00,61.98,62.01,61.94,62.0,7401.0,54.2008,54.227,54.1658,54.2183,7401.0
2021-06-16 13:00:00,62.0,62.03,61.96,61.96,10207.0,54.2183,54.2445,54.1833,54.1833,10207.0
2021-06-16 13:05:00,61.96,62.03,61.94,62.03,4447.0,54.1833,54.2445,54.1658,54.2445,4447.0
2021-06-16 13:10:00,62.05,62.12,62.02,62.12,10466.0,54.262,54.3232,54.2358,54.3232,10466.0
2021-06-16 13:15:00,62.13,62.13,62.07,62.07,7998.0,54.332,54.332,54.2795,54.2795,7998.0
2021-06-16 13:20:00,62.06,62.07,62.04,62.05,6619.0,54.2708,54.2795,54.2533,54.262,6619.0
2021-06-16 13:25:00,62.05,62.09,62.05,62.07,9300.0,54.262,54.297,54.262,54.2795,9300.0
2021-06-16 13:30:00,62.06,62.08,62.03,62.03,6204.0,54.2708,54.2882,54.2445,54.2445,6204.0
2021-06-16 13:35:00,62.04,62.06,62.02,62.06,6153.0,54.2533,54.2708,54.2358,54.2708,6153.0
2021-06-16 13:40:00,62.06,62.09,62.05,62.05,14088.0,54.2708,54.297,54.262,54.262,14088.0
2021-06-16 13:45:00,62.05,62.05,61.95,61.95,7691.0,54.262,54.262,54.1746,54.1746,7691.0
2021-06-16 13:50:00,61.94,61.95,61.88,61.93,10322.0,54.1658,54.1746,54.1134,54.1571,10322.0
2021-06-16 13:55:00,61.93,61.95,61.89,61.9,10120.0,54.1571,54.1746,54.1221,54.1308,10120.0
2021-06-16 14:00:00,61.9,61.9,61.52,61.61,74248.0,54.1308,54.1308,53.7985,53.8772,74248.0
2021-06-16 14:05:00,61.6,61.74,61.46,61.64,15900.0,53.8685,53.9909,53.7461,53.9035,15900.0
2021-06-16 14:10:00,61.61,61.72,61.58,61.72,21747.0,53.8772,53.9734,53.851,53.9734,21747.0
2021-06-16 14:15:00,61.7,61.7,61.56,61.66,18199.0,53.9559,53.9559,53.8335,53.921,18199.0
2021-06-16 14:20:00,61.65,61.7,61.6,61.6,19866.0,53.9122,53.9559,53.8685,53.8685,19866.0
2021-06-16 14:25:00,61.61,61.63,61.56,61.57,15190.0,53.8772,53.8947,53.8335,53.8423,15190.0
2021-06-16 14:30:00,61.56,61.59,61.45,61.47,34276.0,53.8335,53.8597,53.7373,53.7548,34276.0
2021-06-16 14:35:00,61.49,61.55,61.36,61.47,22253.0,53.7723,53.8248,53.6586,53.7548,22253.0
2021-06-16 14:40:00,61.48,61.49,61.36,61.4,11325.0,53.7636,53.7723,53.6586,53.6936,11325.0
2021-06-16 14:45:00,61.38,61.41,61.34,61.39,12908.0,53.6761,53.7023,53.6411,53.6849,12908.0
2021-06-16 14:50:00,61.39,61.5,61.37,61.47,15608.0,53.6849,53.781,53.6674,53.7548,15608.0
2021-06-16 14:55:00,61.47,61.55,61.42,61.49,15656.0,53.7548,53.8248,53.7111,53.7723,15656.0
2021-06-16 15:00:00,61.48,61.49,61.43,61.45,12003.0,53.7636,53.7723,53.7198,53.7373,12003.0
2021-06-16 15:05:00,61.45,61.47,61.41,61.47,10128.0,53.7373,53.7548,53.7023,53.7548,10128.0
2021-06-16 15:10:00,61.47,61.48,61.35,61.36,23429.0,53.7548,53.7636,53.6499,53.6586,23429.0
2021-06-16 15:15:00,61.37,61.41,61.31,61.41,17495.0,53.6674,53.7023,53.6149,53.7023,17495.0
2021-06-16 15:20:00,61.43,61.44,61.37,61.43,23637.0,53.7198,53.7286,53.6674,53.7198,23637.0
2021-06-16 15:25:00,61.42,61.47,61.38,61.45,16401.0,53.7111,53.7548,53.6761,53.7373,16401.0
2021-06-16 15:30:00,61.45,61.47,61.38,61.39,12958.0,53.7373,53.7548,53.6761,53.6849,12958.0
2021-06-16 15:35:00,61.39,61.47,61.36,61.44,24918.0,53.6849,53.7548,53.6586,53.7286,24918.0
2021-06-16 15:40:00,61.45,61.54,61.4,61.43,30400.0,53.7373,53.816,53.6936,53.7198,30400.0
2021-06-16 15:45:00,61.43,61.45,61.38,61.42,23907.0,53.7198,53.7373,53.6761,53.7111,23907.0
2021-06-16 15:50:00,61.43,61.43,61.32,61.35,44213.0,53.7198,53.7198,53.6236,53.6499,44213.0
2021-06-16 15:55:00,61.35,61.37,61.22,61.23,162265.0,53.6499,53.6674,53.5362,53.5449,162265.0
2021-06-17 09:30:00,61.06,61.3,61.04,61.3,28462.0,53.3963,53.6061,53.3788,53.6061,28462.0
2021-06-17 09:35:00,61.28,61.3,61.22,61.23,5494.0,53.5887,53.6061,53.5362,53.5449,5494.0
2021-06-17 09:40:00,61.22,61.22,60.96,60.98,13340.0,53.5362,53.5362,53.3088,53.3263,13340.0
2021-06-17 09:45:00,61.0,61.03,60.85,60.86,4722.0,53.3438,53.37,53.2126,53.2214,4722.0
2021-06-17 09:50:00,60.87,60.93,60.87,60.93,3335.0,53.2301,53.2826,53.2301,53.2826,3335.0
2021-06-17 09:55:00,60.95,61.08,60.94,61.03,6077.0,53.3001,53.4138,53.2913,53.37,6077.0
2021-06-17 10:00:00,61.04,61.12,61.04,61.12,8694.0,53.3788,53.4487,53.3788,53.4487,8694.0
2021-06-17 10:05:00,61.12,61.18,60.96,61.03,10278.0,53.4487,53.5012,53.3088,53.37,10278.0
2021-06-17 10:10:00,61.04,61.07,61.02,61.02,3713.0,53.3788,53.405,53.3613,53.3613,3713.0
2021-06-17 10:15:00,61.02,61.16,60.99,61.16,8204.0,53.3613,53.4837,53.3351,53.4837,8204.0
2021-06-17 10:20:00,61.19,61.21,61.16,61.2,8467.0,53.51,53.5274,53.4837,53.5187,8467.0
2021-06-17 10:25:00,61.2,61.22,61.19,61.21,6214.0,53.5187,53.5362,53.51,53.5274,6214.0
2021-06-17 10:30:00,61.18,61.31,61.18,61.31,5986.0,53.5012,53.6149,53.5012,53.6149,5986.0
2021-06-17 10:35:00,61.29,61.42,61.29,61.39,5507.0,53.5974,53.7111,53.5974,53.6849,5507.0
2021-06-17 10:40:00,61.39,61.4,61.26,61.28,17309.0,53.6849,53.6936,53.5712,53.5887,17309.0
2021-06-17 10:45:00,61.3,61.31,61.22,61.29,3523.0,53.6061,53.6149,53.5362,53.5974,3523.0
2021-06-17 10:50:00,61.31,61.31,61.26,61.27,5036.0,53.6149,53.6149,53.5712,53.5799,5036.0
2021-06-17 10:55:00,61.28,61.39,61.28,61.36,5230.0,53.5887,53.6849,53.5887,53.6586,5230.0
2021-06-17 11:00:00,61.3,61.39,61.24,61.39,20096.0,53.6061,53.6849,53.5537,53.6849,20096.0
2021-06-17 11:05:00,61.37,61.39,61.3,61.32,3826.0,53.6674,53.6849,53.6061,53.6236,3826.0
2021-06-17 11:10:00,61.3,61.33,61.27,61.29,6395.0,53.6061,53.6324,53.5799,53.5974,6395.0
2021-06-17 11:15:00,61.27,61.31,61.27,61.29,8865.0,53.5799,53.6149,53.5799,53.5974,8865.0
2021-06-17 11:20:00,61.29,61.29,61.2,61.2,6174.0,53.5974,53.5974,53.5187,53.5187,6174.0
2021-06-17 11:25:00,61.18,61.25,61.15,61.23,5007.0,53.5012,53.5624,53.475,53.5449,5007.0
2021-06-17 11:30:00,61.23,61.33,61.21,61.32,12250.0,53.5449,53.6324,53.5274,53.6236,12250.0
2021-06-17 11:35:00,61.34,61.37,61.27,61.3,11580.0,53.6411,53.6674,53.5799,53.6061,11580.0
2021-06-17 11:40:00,61.29,61.32,61.27,61.3,4944.0,53.5974,53.6236,53.5799,53.6061,4944.0
2021-06-17 11:45:00,61.33,61.35,61.28,61.29,13180.0,53.6324,53.6499,53.5887,53.5974,13180.0
2021-06-17 11:50:00,61.3,61.35,61.27,61.35,28275.0,53.6061,53.6499,53.5799,53.6499,28275.0
2021-06-17 11:55:00,61.33,61.35,61.27,61.28,4511.0,53.6324,53.6499,53.5799,53.5887,4511.0
2021-06-17 12:00:00,61.31,61.31,61.22,61.26,4625.0,53.6149,53.6149,53.5362,53.5712,4625.0
2021-06-17 12:05:00,61.27,61.28,61.24,61.28,2051.0,53.5799,53.5887,53.5537,53.5887,2051.0
2021-06-17 12:10:00,61.26,61.34,61.26,61.33,3235.0,53.5712,53.6411,53.5712,53.6324,3235.0
2021-06-17 12:15:00,61.33,61.33,61.27,61.29,3924.0,53.6324,53.6324,53.5799,53.5974,3924.0
2021-06-17 12:20:00,61.26,61.26,61.14,61.15,3752.0,53.5712,53.5712,53.4662,53.475,3752.0
2021-06-17 12:25:00,61.16,61.25,61.16,61.22,6190.0,53.4837,53.5624,53.4837,53.5362,6190.0
2021-06-17 12:30:00,61.22,61.23,61.16,61.17,5215.0,53.5362,53.5449,53.4837,53.4925,5215.0
2021-06-17 12:35:00,61.16,61.18,61.14,61.15,3770.0,53.4837,53.5012,53.4662,53.475,3770.0
2021-06-17 12:40:00,61.15,61.23,61.15,61.21,5774.0,53.475,53.5449,53.475,53.5274,5774.0
2021-06-17 12:45:00,61.21,61.22,61.09,61.1,12854.0,53.5274,53.5362,53.4225,53.4312,12854.0
2021-06-17 12:50:00,61.1,61.17,61.09,61.17,13575.0,53.4312,53.4925,53.4225,53.4925,13575.0
2021-06-17 12:55:00,61.16,61.19,61.13,61.13,5760.0,53.4837,53.51,53.4575,53.4575,5760.0
2021-06-17 13:00:00,61.14,61.25,61.14,61.25,7817.0,53.4662,53.5624,53.4662,53.5624,7817.0
2021-06-17 13:05:00,61.26,61.32,61.24,61.29,5815.0,53.5712,53.6236,53.5537,53.5974,5815.0
2021-06-17 13:10:00,61.28,61.31,61.28,61.3,3000.0,53.5887,53.6149,53.5887,53.6061,3000.0
2021-06-17 13:15:00,61.29,61.3,61.27,61.28,3302.0,53.5974,53.6061,53.5799,53.5887,3302.0
2021-06-17 13:20:00,61.26,61.29,61.23,61.28,4648.0,53.5712,53.5974,53.5449,53.5887,4648.0
2021-06-17 13:25:00,61.29,61.32,61.29,61.31,2375.0,53.5974,53.6236,53.5974,53.6149,2375.0
2021-06-17 13:30:00,61.3,61.3,61.24,61.25,5875.0,53.6061,53.6061,53.5537,53.5624,5875.0
2021-06-17 13:35:00,61.26,61.27,61.23,61.23,4312.0,53.5712,53.5799,53.5449,53.5449,4312.0
2021-06-17 13:40:00,61.23,61.24,61.17,61.17,15695.0,53.5449,53.5537,53.4925,53.4925,15695.0
2021-06-17 13:45:00,61.15,61.16,61.1,61.1,6941.0,53.475,53.4837,53.4312,53.4312,6941.0
2021-06-17 13:50:00,61.1,61.1,61.04,61.06,7256.0,53.4312,53.4312,53.3788,53.3963,7256.0
2021-06-17 13:55:00,61.06,61.13,61.04,61.1,3279.0,53.3963,53.4575,53.3788,53.4312,3279.0
2021-06-17 14:00:00,61.12,61.13,61.07,61.1,5642.0,53.4487,53.4575,53.405,53.4312,5642.0
2021-06-17 14:05:00,61.1,61.11,61.07,61.08,8035.0,53.4312,53.44,53.405,53.4138,8035.0
2021-06-17 14:10:00,61.08,61.11,61.06,61.09,6166.0,53.4138,53.44,53.3963,53.4225,6166.0
2021-06-17 14:15:00,61.11,61.14,61.11,61.12,4772.0,53.44,53.4662,53.44,53.4487,4772.0
2021-06-17 14:20:00,61.11,61.11,61.05,61.06,4116.0,53.44,53.44,53.3875,53.3963,4116.0
2021-06-17 14:25:00,61.06,61.11,61.05,61.1,5975.0,53.3963,53.44,53.3875,53.4312,5975.0
2021-06-17 14:30:00,61.09,61.13,61.06,61.12,6380.0,53.4225,53.4575,53.3963,53.4487,6380.0
2021-06-17 14:35:00,61.12,61.13,61.06,61.1,6363.0,53.4487,53.4575,53.3963,53.4312,6363.0
2021-06-17 14:40:00,61.1,61.15,61.09,61.15,3111.0,53.4312,53.475,53.4225,53.475,3111.0
2021-06-17 14:45:00,61.15,61.15,61.11,61.12,4892.0,53.475,53.475,53.44,53.4487,4892.0
2021-06-17 14:50:00,61.12,61.12,61.04,61.07,5248.0,53.4487,53.4487,53.3788,53.405,5248.0
2021-06-17 14:55:00,61.06,61.09,61.05,61.05,6862.0,53.3963,53.4225,53.3875,53.3875,6862.0
2021-06-17 15:00:00,61.06,61.12,61.05,61.12,12795.0,53.3963,53.4487,53.3875,53.4487,12795.0
2021-06-17 15:05:00,61.12,61.12,61.04,61.06,5954.0,53.4487,53.4487,53.3788,53.3963,5954.0
2021-06-17 15:10:00,61.07,61.2,61.06,61.2,8070.0,53.405,53.5187,53.3963,53.5187,8070.0
2021-06-17 15:15:00,61.2,61.24,61.18,61.18,9061.0,53.5187,53.5537,53.5012,53.5012,9061.0
2021-06-17 15:20:00,61.2,61.22,61.19,61.2,8937.0,53.5187,53.5362,53.51,53.5187,8937.0
2021-06-17 15:25:00,61.2,61.2,61.13,61.16,11482.0,53.5187,53.5187,53.4575,53.4837,11482.0
2021-06-17 15:30:00,61.16,61.21,61.12,61.2,15819.0,53.4837,53.5274,53.4487,53.5187,15819.0
2021-06-17 15:35:00,61.2,61.25,61.19,61.23,18288.0,53.5187,53.5624,53.51,53.5449,18288.0
2021-06-17 15:40:00,61.23,61.29,61.22,61.29,19136.0,53.5449,53.5974,53.5362,53.5974,19136.0
2021-06-17 15:45:00,61.28,61.3,61.24,61.25,18884.0,53.5887,53.6061,53.5537,53.5624,18884.0
2021-06-17 15:50:00,61.24,61.25,61.17,61.23,36135.0,53.5537,53.5624,53.4925,53.5449,36135.0
2021-06-17 15:55:00,61.25,61.25,61.13,61.2,133012.0,53.5624,53.5624,53.4575,53.5187,133012.0
2021-06-18 09:30:00,60.49,60.81,60.35,60.59,498615.0,52.8978,53.1776,52.7754,52.9853,498615.0
2021-06-18 09:35:00,60.57,60.61,60.39,60.4,9405.0,52.9678,53.0027,52.8104,52.8191,9405.0
2021-06-18 09:40:00,60.34,60.5,60.33,60.46,6220.0,52.7666,52.9066,52.7579,52.8716,6220.0
2021-06-18 09:45:00,60.49,60.53,60.42,60.5,6419.0,52.8978,52.9328,52.8366,52.9066,6419.0
2021-06-18 09:50:00,60.51,60.51,60.28,60.28,21220.0,52.9153,52.9153,52.7142,52.7142,21220.0
2021-06-18 09:55:00,60.27,60.48,60.26,60.47,16916.0,52.7054,52.8891,52.6967,52.8803,16916.0
2021-06-18 10:00:00,60.48,60.48,60.32,60.32,19404.0,52.8891,52.8891,52.7491,52.7491,19404.0
2021-06-18 10:05:00,60.33,60.47,60.33,60.45,8258.0,52.7579,52.8803,52.7579,52.8628,8258.0
2021-06-18 10:10:00,60.42,60.44,60.29,60.37,7057.0,52.8366,52.8541,52.7229,52.7929,7057.0
2021-06-18 10:15:00,60.39,60.39,60.24,60.26,5685.0,52.8104,52.8104,52.6792,52.6967,5685.0
2021-06-18 10:20:00,60.26,60.28,60.16,60.22,7416.0,52.6967,52.7142,52.6092,52.6617,7416.0
2021-06-18 10:25:00,60.23,60.23,60.08,60.11,13402.0,52.6704,52.6704,52.5393,52.5655,13402.0
2021-06-18 10:30:00,60.1,60.1,59.98,59.99,15776.0,52.5568,52.5568,52.4518,52.4606,15776.0
2021-06-18 10:35:00,60.0,60.06,59.97,60.05,14849.0,52.4693,52.5218,52.4431,52.513,14849.0
2021-06-18 10:40:00,60.05,60.1,60.0,60.05,18269.0,52.513,52.5568,52.4693,52.513,18269.0
2021-06-18 10:45:00,60.03,60.05,59.85,59.88,13073.0,52.4955,52.513,52.3381,52.3644,13073.0
2021-06-18 10:50:00,59.87,59.92,59.82,59.89,5804.0,52.3556,52.3994,52.3119,52.3731,5804.0
2021-06-18 10:55:00,59.9,60.04,59.86,60.01,6749.0,52.3819,52.5043,52.3469,52.4781,6749.0
2021-06-18 11:00:00,60.02,60.03,59.95,59.99,11489.0,52.4868,52.4955,52.4256,52.4606,11489.0
2021-06-18 11:05:00,59.98,59.99,59.93,59.94,6082.0,52.4518,52.4606,52.4081,52.4168,6082.0
2021-06-18 11:10:00,59.93,59.94,59.89,59.92,3695.0,52.4081,52.4168,52.3731,52.3994,3695.0
2021-06-18 11:15:00,59.91,59.98,59.89,59.96,10877.0,52.3906,52.4518,52.3731,52.4343,10877.0
2021-06-18 11:20:00,59.96,59.98,59.92,59.93,5333.0,52.4343,52.4518,52.3994,52.4081,5333.0
2021-06-18 11:25:00,59.94,59.96,59.89,59.94,8598.0,52.4168,52.4343,52.3731,52.4168,8598.0
2021-06-18 11:30:00,59.94,60.04,59.94,59.98,5552.0,52.4168,52.5043,52.4168,52.4518,5552.0
2021-06-18 11:35:00,59.97,59.98,59.94,59.97,4275.0,52.4431,52.4518,52.4168,52.4431,4275.0
2021-06-18 11:40:00,59.98,60.0,59.94,59.96,4115.0,52.4518,52.4693,52.4168,52.4343,4115.0
2021-06-18 11:45:00,59.95,60.03,59.94,60.03,8688.0,52.4256,52.4955,52.4168,52.4955,8688.0
2021-06-18 11:50:00,60.03,60.11,60.03,60.09,18361.0,52.4955,52.5655,52.4955,52.548,18361.0
2021-06-18 11:55:00,60.09,60.11,60.05,60.1,3855.0,52.548,52.5655,52.513,52.5568,3855.0
2021-06-18 12:00:00,60.11,60.12,60.09,60.12,1745.0,52.5655,52.5743,52.548,52.5743,1745.0
2021-06-18 12:05:00,60.13,60.24,60.13,60.23,3080.0,52.583,52.6792,52.583,52.6704,3080.0
2021-06-18 12:10:00,60.24,60.25,60.2,60.2,5499.0,52.6792,52.6879,52.6442,52.6442,5499.0
2021-06-18 12:15:00,60.21,60.22,60.16,60.17,6537.0,52.653,52.6617,52.6092,52.618,6537.0
2021-06-18 12:20:00,60.16,60.17,60.14,60.14,2325.0,52.6092,52.618,52.5917,52.5917,2325.0
2021-06-18 12:25:00,60.14,60.14,60.1,60.14,4829.0,52.5917,52.5917,52.5568,52.5917,4829.0
2021-06-18 12:30:00,60.14,60.14,60.06,60.07,8678.0,52.5917,52.5917,52.5218,52.5305,8678.0
2021-06-18 12:35:00,60.07,60.08,60.03,60.04,3947.0,52.5305,52.5393,52.4955,52.5043,3947.0
2021-06-18 12:40:00,60.04,60.05,59.99,59.99,12868.0,52.5043,52.513,52.4606,52.4606,12868.0
2021-06-18 12:45:00,59.98,59.99,59.91,59.92,3876.0,52.4518,52.4606,52.3906,52.3994,3876.0
2021-06-18 12:50:00,59.93,59.99,59.93,59.98,3717.0,52.4081,52.4606,52.4081,52.4518,3717.0
2021-06-18 12:55:00,59.98,60.03,59.97,60.03,2510.0,52.4518,52.4955,52.4431,52.4955,2510.0
2021-06-18 13:00:00,60.02,60.04,59.99,60.02,3454.0,52.4868,52.5043,52.4606,52.4868,3454.0
2021-06-18 13:05:00,60.02,60.02,59.98,59.99,5570.0,52.4868,52.4868,52.4518,52.4606,5570.0
2021-06-18 13:10:00,59.99,60.04,59.98,60.02,2545.0,52.4606,52.5043,52.4518,52.4868,2545.0
2021-06-18 13:15:00,60.02,60.03,59.95,59.96,3009.0,52.4868,52.4955,52.4256,52.4343,3009.0
2021-06-18 13:20:00,59.96,60.0,59.96,59.96,3601.0,52.4343,52.4693,52.4343,52.4343,3601.0
2021-06-18 13:25:00,59.95,59.95,59.89,59.89,2683.0,52.4256,52.4256,52.3731,52.3731,2683.0
2021-06-18 13:30:00,59.9,59.9,59.8,59.8,11923.0,52.3819,52.3819,52.2944,52.2944,11923.0
2021-06-18 13:35:00,59.81,59.83,59.69,59.73,25457.0,52.3032,52.3206,52.1982,52.2332,25457.0
2021-06-18 13:40:00,59.71,59.73,59.67,59.72,8844.0,52.2157,52.2332,52.1807,52.2245,8844.0
2021-06-18 13:45:00,59.71,59.71,59.68,59.69,4204.0,52.2157,52.2157,52.1895,52.1982,4204.0
2021-06-18 13:50:00,59.69,59.79,59.68,59.79,6220.0,52.1982,52.2857,52.1895,52.2857,6220.0
2021-06-18 13:55:00,59.79,59.8,59.77,59.77,3643.0,52.2857,52.2944,52.2682,52.2682,3643.0
2021-06-18 14:00:00,59.77,59.86,59.77,59.85,18232.0,52.2682,52.3469,52.2682,52.3381,18232.0
2021-06-18 14:05:00,59.86,59.9,59.85,59.89,4636.0,52.3469,52.3819,52.3381,52.3731,4636.0
2021-06-18 14:10:00,59.89,59.89,59.85,59.89,11251.0,52.3731,52.3731,52.3381,52.3731,11251.0
2021-06-18 14:15:00,59.89,59.91,59.87,59.9,5559.0,52.3731,52.3906,52.3556,52.3819,5559.0
2021-06-18 14:20:00,59.9,59.95,59.9,59.95,10208.0,52.3819,52.4256,52.3819,52.4256,10208.0
2021-06-18 14:25:00,59.95,59.97,59.92,59.97,20487.0,52.4256,52.4431,52.3994,52.4431,20487.0
2021-06-18 14:30:00,59.98,59.99,59.91,59.92,11505.0,52.4518,52.4606,52.3906,52.3994,11505.0
2021-06-18 14:35:00,59.92,59.92,59.87,59.92,14711.0,52.3994,52.3994,52.3556,52.3994,14711.0
2021-06-18 14:40:00,59.93,59.96,59.92,59.94,7504.0,52.4081,52.4343,52.3994,52.4168,7504.0
2021-06-18 14:45:00,59.94,59.94,59.88,59.89,10286.0,52.4168,52.4168,52.3644,52.3731,10286.0
2021-06-18 14:50:00,59.88,59.93,59.88,59.9,4321.0,52.3644,52.4081,52.3644,52.3819,4321.0
2021-06-18 14:55:00,59.9,59.91,59.8,59.85,8467.0,52.3819,52.3906,52.2944,52.3381,8467.0
2021-06-18 15:00:00,59.85,59.91,59.82,59.86,7245.0,52.3381,52.3906,52.3119,52.3469,7245.0
2021-06-18 15:05:00,59.85,59.86,59.8,59.8,6148.0,52.3381,52.3469,52.2944,52.2944,6148.0
2021-06-18 15:10:00,59.82,59.87,59.79,59.86,5746.0,52.3119,52.3556,52.2857,52.3469,5746.0
2021-06-18 15:15:00,59.86,59.86,59.8,59.8,10267.0,52.3469,52.3469,52.2944,52.2944,10267.0
2021-06-18 15:20:00,59.79,59.9,59.79,59.9,4788.0,52.2857,52.3819,52.2857,52.3819,4788.0
2021-06-18 15:25:00,59.91,59.91,59.83,59.84,12968.0,52.3906,52.3906,52.3206,52.3294,12968.0
2021-06-18 15:30:00,59.84,59.87,59.78,59.8,17458.0,52.3294,52.3556,52.2769,52.2944,17458.0
2021-06-18 15:35:00,59.8,59.83,59.76,59.81,47405.0,52.2944,52.3206,52.2594,52.3032,47405.0
2021-06-18 15:40:00,59.81,59.91,59.78,59.89,63970.0,52.3032,52.3906,52.2769,52.3731,63970.0
2021-06-18 15:45:00,59.89,59.89,59.75,59.76,65677.0,52.3731,52.3731,52.2507,52.2594,65677.0
2021-06-18 15:50:00,59.77,59.85,59.64,59.69,123924.0,52.2682,52.3381,52.1545,52.1982,123924.0
2021-06-18 15:55:00,59.66,59.66,59.32,59.33,287887.0,52.172,52.172,51.8747,51.8834,287887.0
2021-06-21 09:30:00,59.72,60.06,59.38,59.38,56846.0,52.2245,52.5218,51.9271,51.9271,56846.0
2021-06-21 09:35:00,59.36,59.48,59.29,59.39,13080.0,51.9096,52.0146,51.8484,51.9359,13080.0
2021-06-21 09:40:00,59.39,59.57,59.37,59.53,11483.0,51.9359,52.0933,51.9184,52.0583,11483.0
2021-06-21 09:45:00,59.56,59.62,59.38,59.41,10220.0,52.0845,52.137,51.9271,51.9534,10220.0
2021-06-21 09:50:00,59.38,59.64,59.37,59.6,15832.0,51.9271,52.1545,51.9184,52.1195,15832.0
2021-06-21 09:55:00,59.61,59.73,59.6,59.66,9704.0,52.1283,52.2332,52.1195,52.172,9704.0
2021-06-21 10:00:00,59.64,59.79,59.63,59.73,16821.0,52.1545,52.2857,52.1458,52.2332,16821.0
2021-06-21 10:05:00,59.71,59.75,59.67,59.73,10507.0,52.2157,52.2507,52.1807,52.2332,10507.0
2021-06-21 10:10:00,59.71,59.71,59.59,59.64,7850.0,52.2157,52.2157,52.1108,52.1545,7850.0
2021-06-21 10:15:00,59.65,59.75,59.65,59.72,16191.0,52.1632,52.2507,52.1632,52.2245,16191.0
2021-06-21 10:20:00,59.69,59.82,59.69,59.82,11601.0,52.1982,52.3119,52.1982,52.3119,11601.0
2021-06-21 10:25:00,59.8,59.85,59.78,59.85,8463.0,52.2944,52.3381,52.2769,52.3381,8463.0
2021-06-21 10:30:00,59.85,59.87,59.8,59.83,22035.0,52.3381,52.3556,52.2944,52.3206,22035.0
2021-06-21 10:35:00,59.83,59.83,59.73,59.78,11716.0,52.3206,52.3206,52.2332,52.2769,11716.0
2021-06-21 10:40:00,59.78,59.79,59.73,59.78,15498.0,52.2769,52.2857,52.2332,52.2769,15498.0
2021-06-21 10:45:00,59.78,59.8,59.73,59.75,10347.0,52.2769,52.2944,52.2332,52.2507,10347.0
2021-06-21 10:50:00,59.75,59.84,59.74,59.83,13138.0,52.2507,52.3294,52.2419,52.3206,13138.0
2021-06-21 10:55:00,59.83,59.87,59.79,59.8,20941.0,52.3206,52.3556,52.2857,52.2944,20941.0
2021-06-21 11:00:00,59.79,59.8,59.76,59.78,16926.0,52.2857,52.2944,52.2594,52.2769,16926.0
2021-06-21 11:05:00,59.79,59.84,59.77,59.77,21278.0,52.2857,52.3294,52.2682,52.2682,21278.0
2021-06-21 11:10:00,59.75,59.83,59.75,59.79,10310.0,52.2507,52.3206,52.2507,52.2857,10310.0
2021-06-21 11:15:00,59.79,59.9,59.77,59.9,21156.0,52.2857,52.3819,52.2682,52.3819,21156.0
2021-06-21 11:20:00,59.89,59.97,59.89,59.94,12032.0,52.3731,52.4431,52.3731,52.4168,12032.0
2021-06-21 11:25:00,59.94,59.96,59.92,59.95,11954.0,52.4168,52.4343,52.3994,52.4256,11954.0
2021-06-21 11:30:00,59.93,59.95,59.91,59.95,11836.0,52.4081,52.4256,52.3906,52.4256,11836.0
2021-06-21 11:35:00,59.95,59.97,59.93,59.94,16321.0,52.4256,52.4431,52.4081,52.4168,16321.0
2021-06-21 11:40:00,59.95,59.97,59.9,59.93,12570.0,52.4256,52.4431,52.3819,52.4081,12570.0
2021-06-21 11:45:00,59.94,59.94,59.86,59.89,68426.0,52.4168,52.4168,52.3469,52.3731,68426.0
2021-06-21 11:50:00,59.89,60.05,59.89,59.98,67232.0,52.3731,52.513,52.3731,52.4518,67232.0
2021-06-21 11:55:00,59.96,59.97,59.92,59.96,7757.0,52.4343,52.4431,52.3994,52.4343,7757.0
2021-06-21 12:00:00,59.96,59.97,59.93,59.96,11213.0,52.4343,52.4431,52.4081,52.4343,11213.0
2021-06-21 12:05:00,59.96,59.97,59.91,59.96,8423.0,52.4343,52.4431,52.3906,52.4343,8423.0
2021-06-21 12:10:00,59.96,59.98,59.93,59.95,7386.0,52.4343,52.4518,52.4081,52.4256,7386.0
2021-06-21 12:15:00,59.95,59.96,59.94,59.95,7530.0,52.4256,52.4343,52.4168,52.4256,7530.0
2021-06-21 12:20:00,59.95,60.02,59.94,60.01,13904.0,52.4256,52.4868,52.4168,52.4781,13904.0
2021-06-21 12:25:00,60.01,60.08,60.01,60.07,12291.0,52.4781,52.5393,52.4781,52.5305,12291.0
2021-06-21 12:30:00,60.08,60.12,60.06,60.11,10651.0,52.5393,52.5743,52.5218,52.5655,10651.0
2021-06-21 12:35:00,60.1,60.17,60.08,60.14,17507.0,52.5568,52.618,52.5393,52.5917,17507.0
2021-06-21 12:40:00,60.14,60.18,60.13,60.13,9976.0,52.5917,52.6267,52.583,52.583,9976.0
2021-06-21 12:45:00,60.13,60.16,60.13,60.15,11791.0,52.583,52.6092,52.583,52.6005,11791.0
2021-06-21 12:50:00,60.16,60.22,60.15,60.22,10655.0,52.6092,52.6617,52.6005,52.6617,10655.0
2021-06-21 12:55:00,60.23,60.28,60.22,60.22,13046.0,52.6704,52.7142,52.6617,52.6617,13046.0
2021-06-21 13:00:00,60.22,60.25,60.15,60.17,10071.0,52.6617,52.6879,52.6005,52.618,10071.0
2021-06-21 13:05:00,60.17,60.23,60.17,60.21,14414.0,52.618,52.6704,52.618,52.653,14414.0
2021-06-21 13:10:00,60.2,60.24,60.16,60.23,14783.0,52.6442,52.6792,52.6092,52.6704,14783.0
2021-06-21 13:15:00,60.22,60.22,60.15,60.17,9158.0,52.6617,52.6617,52.6005,52.618,9158.0
2021-06-21 13:20:00,60.17,60.17,60.11,60.12,12661.0,52.618,52.618,52.5655,52.5743,12661.0
2021-06-21 13:25:00,60.13,60.18,60.12,60.16,16206.0,52.583,52.6267,52.5743,52.6092,16206.0
2021-06-21 13:30:00,60.15,60.21,60.15,60.16,9870.0,52.6005,52.653,52.6005,52.6092,9870.0
2021-06-21 13:35:00,60.15,60.15,60.11,60.13,8402.0,52.6005,52.6005,52.5655,52.583,8402.0
2021-06-21 13:40:00,60.12,60.26,60.12,60.26,8999.0,52.5743,52.6967,52.5743,52.6967,8999.0
2021-06-21 13:45:00,60.24,60.24,60.18,60.21,10126.0,52.6792,52.6792,52.6267,52.653,10126.0
2021-06-21 13:50:00,60.22,60.22,60.16,60.16,6036.0,52.6617,52.6617,52.6092,52.6092,6036.0
2021-06-21 13:55:00,60.16,60.17,60.11,60.13,7997.0,52.6092,52.618,52.5655,52.583,7997.0
2021-06-21 14:00:00,60.14,60.16,60.11,60.11,14192.0,52.5917,52.6092,52.5655,52.5655,14192.0
2021-06-21 14:05:00,60.12,60.13,60.09,60.13,13576.0,52.5743,52.583,52.548,52.583,13576.0
2021-06-21 14:10:00,60.13,60.14,60.08,60.1,7882.0,52.583,52.5917,52.5393,52.5568,7882.0
2021-06-21 14:15:00,60.11,60.12,60.09,60.09,11332.0,52.5655,52.5743,52.548,52.548,11332.0
2021-06-21 14:20:00,60.08,60.09,60.02,60.02,6195.0,52.5393,52.548,52.4868,52.4868,6195.0
2021-06-21 14:25:00,60.02,60.02,59.97,59.98,7066.0,52.4868,52.4868,52.4431,52.4518,7066.0
2021-06-21 14:30:00,59.97,60.02,59.95,60.0,7913.0,52.4431,52.4868,52.4256,52.4693,7913.0
2021-06-21 14:35:00,60.0,60.03,59.99,60.03,10145.0,52.4693,52.4955,52.4606,52.4955,10145.0
2021-06-21 14:40:00,60.04,60.07,60.03,60.05,4931.0,52.5043,52.5305,52.4955,52.513,4931.0
2021-06-21 14:45:00,60.05,60.08,60.03,60.07,7620.0,52.513,52.5393,52.4955,52.5305,7620.0
2021-06-21 14:50:00,60.06,60.07,60.04,60.05,8457.0,52.5218,52.5305,52.5043,52.513,8457.0
2021-06-21 14:55:00,60.06,60.1,60.05,60.08,10937.0,52.5218,52.5568,52.513,52.5393,10937.0
2021-06-21 15:00:00,60.09,60.1,60.06,60.06,7014.0,52.548,52.5568,52.5218,52.5218,7014.0
2021-06-21 15:05:00,60.06,60.1,60.03,60.1,6722.0,52.5218,52.5568,52.4955,52.5568,6722.0
2021-06-21 15:10:00,60.1,60.1,60.01,60.03,6693.0,52.5568,52.5568,52.4781,52.4955,6693.0
2021-06-21 15:15:00,60.03,60.13,60.03,60.12,12741.0,52.4955,52.583,52.4955,52.5743,12741.0
2021-06-21 15:20:00,60.12,60.12,60.06,60.07,7989.0,52.5743,52.5743,52.5218,52.5305,7989.0
2021-06-21 15:25:00,60.07,60.11,60.07,60.08,7644.0,52.5305,52.5655,52.5305,52.5393,7644.0
2021-06-21 15:30:00,60.09,60.15,60.09,60.11,16337.0,52.548,52.6005,52.548,52.5655,16337.0
2021-06-21 15:35:00,60.11,60.17,60.07,60.13,12921.0,52.5655,52.618,52.5305,52.583,12921.0
2021-06-21 15:40:00,60.14,60.14,60.0,60.01,20505.0,52.5917,52.5917,52.4693,52.4781,20505.0
2021-06-21 15:45:00,60.01,60.06,59.96,59.97,25069.0,52.4781,52.5218,52.4343,52.4431,25069.0
2021-06-21 15:50:00,59.97,60.06,59.96,60.02,37384.0,52.4431,52.5218,52.4343,52.4868,37384.0
2021-06-21 15:55:00,60.02,60.06,59.94,60.05,138814.0,52.4868,52.5218,52.4168,52.513,138814.0
2021-06-22 09:30:00,59.99,60.05,59.84,59.99,19517.0,52.4606,52.513,52.3294,52.4606,19517.0
2021-06-22 09:35:00,59.94,60.04,59.89,60.02,15105.0,52.4168,52.5043,52.3731,52.4868,15105.0
2021-06-22 09:40:00,59.98,60.08,59.93,59.98,34485.0,52.4518,52.5393,52.4081,52.4518,34485.0
2021-06-22 09:45:00,60.0,60.09,59.98,60.07,13597.0,52.4693,52.548,52.4518,52.5305,13597.0
2021-06-22 09:50:00,60.08,60.17,60.07,60.11,10978.0,52.5393,52.618,52.5305,52.5655,10978.0
2021-06-22 09:55:00,60.11,60.12,60.02,60.05,7751.0,52.5655,52.5743,52.4868,52.513,7751.0
2021-06-22 10:00:00,60.03,60.14,60.01,60.13,7052.0,52.4955,52.5917,52.4781,52.583,7052.0
2021-06-22 10:05:00,60.13,60.2,60.13,60.18,6238.0,52.583,52.6442,52.583,52.6267,6238.0
2021-06-22 10:10:00,60.18,60.19,60.12,60.16,7013.0,52.6267,52.6355,52.5743,52.6092,7013.0
2021-06-22 10:15:00,60.15,60.2,60.07,60.07,4635.0,52.6005,52.6442,52.5305,52.5305,4635.0
2021-06-22 10:20:00,60.07,60.07,60.01,60.03,6158.0,52.5305,52.5305,52.4781,52.4955,6158.0
2021-06-22 10:25:00,60.04,60.1,60.04,60.07,13763.0,52.5043,52.5568,52.5043,52.5305,13763.0
2021-06-22 10:30:00,60.07,60.07,60.03,60.07,17425.0,52.5305,52.5305,52.4955,52.5305,17425.0
2021-06-22 10:35:00,60.09,60.17,60.08,60.17,18312.0,52.548,52.618,52.5393,52.618,18312.0
2021-06-22 10:40:00,60.16,60.18,60.13,60.17,6190.0,52.6092,52.6267,52.583,52.618,6190.0
2021-06-22 10:45:00,60.17,60.18,60.05,60.08,9871.0,52.618,52.6267,52.513,52.5393,9871.0
2021-06-22 10:50:00,60.08,60.09,60.02,60.02,11958.0,52.5393,52.548,52.4868,52.4868,11958.0
2021-06-22 10:55:00,60.01,60.07,60.0,60.07,9263.0,52.4781,52.5305,52.4693,52.5305,9263.0
2021-06-22 11:00:00,60.08,60.08,60.01,60.03,8270.0,52.5393,52.5393,52.4781,52.4955,8270.0
2021-06-22 11:05:00,60.09,60.13,60.08,60.1,6870.0,52.548,52.583,52.5393,52.5568,6870.0
2021-06-22 11:10:00,60.1,60.26,60.1,60.26,4896.0,52.5568,52.6967,52.5568,52.6967,4896.0
2021-06-22 11:15:00,60.27,60.31,60.23,60.23,5826.0,52.7054,52.7404,52.6704,52.6704,5826.0
2021-06-22 11:20:00,60.23,60.24,60.09,60.09,12722.0,52.6704,52.6792,52.548,52.548,12722.0
2021-06-22 11:25:00,60.08,60.1,60.03,60.07,4445.0,52.5393,52.5568,52.4955,52.5305,4445.0
2021-06-22 11:30:00,60.06,60.11,60.05,60.05,13708.0,52.5218,52.5655,52.513,52.513,13708.0
2021-06-22 11:35:00,60.03,60.04,59.81,59.81,20520.0,52.4955,52.5043,52.3032,52.3032,20520.0
2021-06-22 11:40:00,59.82,59.88,59.79,59.88,26285.0,52.3119,52.3644,52.2857,52.3644,26285.0
2021-06-22 11:45:00,59.87,59.89,59.77,59.77,35172.0,52.3556,52.3731,52.2682,52.2682,35172.0
2021-06-22 11:50:00,59.78,59.78,59.61,59.64,40740.0,52.2769,52.2769,52.1283,52.1545,40740.0
2021-06-22 11:55:00,59.65,59.67,59.6,59.66,12671.0,52.1632,52.1807,52.1195,52.172,12671.0
2021-06-22 12:00:00,59.67,59.67,59.61,59.62,11451.0,52.1807,52.1807,52.1283,52.137,11451.0
2021-06-22 12:05:00,59.63,59.64,59.62,59.64,4312.0,52.1458,52.1545,52.137,52.1545,4312.0
2021-06-22 12:10:00,59.64,59.69,59.64,59.68,5457.0,52.1545,52.1982,52.1545,52.1895,5457.0
2021-06-22 12:15:00,59.64,59.68,59.64,59.67,6612.0,52.1545,52.1895,52.1545,52.1807,6612.0
2021-06-22 12:20:00,59.66,59.7,59.63,59.67,11904.0,52.172,52.207,52.1458,52.1807,11904.0
2021-06-22 12:25:00,59.67,59.67,59.58,59.59,8953.0,52.1807,52.1807,52.102,52.1108,8953.0
2021-06-22 12:30:00,59.59,59.59,59.47,59.49,35119.0,52.1108,52.1108,52.0058,52.0233,35119.0
2021-06-22 12:35:00,59.5,59.59,59.5,59.55,5079.0,52.0321,52.1108,52.0321,52.0758,5079.0
2021-06-22 12:40:00,59.54,59.57,59.53,59.55,4219.0,52.067,52.0933,52.0583,52.0758,4219.0
2021-06-22 12:45:00,59.55,59.57,59.54,59.56,6419.0,52.0758,52.0933,52.067,52.0845,6419.0
2021-06-22 12:50:00,59.56,59.58,59.51,59.55,5339.0,52.0845,52.102,52.0408,52.0758,5339.0
2021-06-22 12:55:00,59.55,59.62,59.54,59.57,10171.0,52.0758,52.137,52.067,52.0933,10171.0
2021-06-22 13:00:00,59.56,59.59,59.53,59.59,6803.0,52.0845,52.1108,52.0583,52.1108,6803.0
2021-06-22 13:05:00,59.6,59.61,59.55,59.55,9425.0,52.1195,52.1283,52.0758,52.0758,9425.0
2021-06-22 13:10:00,59.54,59.61,59.52,59.61,31264.0,52.067,52.1283,52.0496,52.1283,31264.0
2021-06-22 13:15:00,59.64,59.66,59.61,59.62,18549.0,52.1545,52.172,52.1283,52.137,18549.0
2021-06-22 13:20:00,59.61,59.63,59.56,59.57,10342.0,52.1283,52.1458,52.0845,52.0933,10342.0
2021-06-22 13:25:00,59.57,59.61,59.55,59.59,60055.0,52.0933,52.1283,52.0758,52.1108,60055.0
2021-06-22 13:30:00,59.59,59.6,59.56,59.59,17900.0,52.1108,52.1195,52.0845,52.1108,17900.0
2021-06-22 13:35:00,59.59,59.64,59.58,59.6,7835.0,52.1108,52.1545,52.102,52.1195,7835.0
2021-06-22 13:40:00,59.61,59.66,59.61,59.65,5112.0,52.1283,52.172,52.1283,52.1632,5112.0
2021-06-22 13:45:00,59.65,59.69,59.64,59.68,4583.0,52.1632,52.1982,52.1545,52.1895,4583.0
2021-06-22 13:50:00,59.68,59.79,59.68,59.76,12154.0,52.1895,52.2857,52.1895,52.2594,12154.0
2021-06-22 13:55:00,59.75,59.76,59.72,59.73,6879.0,52.2507,52.2594,52.2245,52.2332,6879.0
2021-06-22 14:00:00,59.73,59.74,59.66,59.73,9610.0,52.2332,52.2419,52.172,52.2332,9610.0
2021-06-22 14:05:00,59.73,59.73,59.7,59.72,5127.0,52.2332,52.2332,52.207,52.2245,5127.0
2021-06-22 14:10:00,59.73,59.74,59.66,59.67,4420.0,52.2332,52.2419,52.172,52.1807,4420.0
2021-06-22 14:15:00,59.66,59.75,59.64,59.72,12078.0,52.172,52.2507,52.1545,52.2245,12078.0
2021-06-22 14:20:00,59.71,59.72,59.66,59.71,58133.0,52.2157,52.2245,52.172,52.2157,58133.0
2021-06-22 14:25:00,59.71,59.74,59.69,59.71,36006.0,52.2157,52.2419,52.1982,52.2157,36006.0
2021-06-22 14:30:00,59.7,59.78,59.7,59.77,12609.0,52.207,52.2769,52.207,52.2682,12609.0
2021-06-22 14:35:00,59.77,59.83,59.75,59.83,107679.0,52.2682,52.3206,52.2507,52.3206,107679.0
2021-06-22 14:40:00,59.83,59.87,59.81,59.81,8339.0,52.3206,52.3556,52.3032,52.3032,8339.0
2021-06-22 14:45:00,59.82,59.85,59.81,59.81,7419.0,52.3119,52.3381,52.3032,52.3032,7419.0
2021-06-22 14:50:00,59.8,59.83,59.76,59.82,6149.0,52.2944,52.3206,52.2594,52.3119,6149.0
2021-06-22 14:55:00,59.84,59.86,59.82,59.83,11324.0,52.3294,52.3469,52.3119,52.3206,11324.0
2021-06-22 15:00:00,59.84,59.87,59.81,59.87,9658.0,52.3294,52.3556,52.3032,52.3556,9658.0
2021-06-22 15:05:00,59.86,59.86,59.8,59.84,7811.0,52.3469,52.3469,52.2944,52.3294,7811.0
2021-06-22 15:10:00,59.87,59.89,59.85,59.87,9964.0,52.3556,52.3731,52.3381,52.3556,9964.0
2021-06-22 15:15:00,59.87,59.9,59.83,59.86,23308.0,52.3556,52.3819,52.3206,52.3469,23308.0
2021-06-22 15:20:00,59.86,59.91,59.85,59.89,6591.0,52.3469,52.3906,52.3381,52.3731,6591.0
2021-06-22 15:25:00,59.9,59.94,59.9,59.9,91005.0,52.3819,52.4168,52.3819,52.3819,91005.0
2021-06-22 15:30:00,59.9,60.02,59.9,59.93,81782.0,52.3819,52.4868,52.3819,52.4081,81782.0
2021-06-22 15:35:00,59.92,59.95,59.89,59.94,57547.0,52.3994,52.4256,52.3731,52.4168,57547.0
2021-06-22 15:40:00,59.94,59.98,59.88,59.89,84572.0,52.4168,52.4518,52.3644,52.3731,84572.0
2021-06-22 15:45:00,59.88,59.95,59.87,59.91,159157.0,52.3644,52.4256,52.3556,52.3906,159157.0
2021-06-22 15:50:00,59.91,59.96,59.78,59.95,81791.0,52.3906,52.4343,52.2769,52.4256,81791.0
2021-06-22 15:55:00,59.95,59.95,59.61,59.65,324074.0,52.4256,52.4256,52.1283,52.1632,324074.0
2021-06-23 09:30:00,59.35,59.62,59.35,59.58,54463.0,51.9009,52.137,51.9009,52.102,54463.0
2021-06-23 09:35:00,59.61,59.61,59.48,59.5,13606.0,52.1283,52.1283,52.0146,52.0321,13606.0
2021-06-23 09:40:00,59.5,59.51,59.43,59.46,8061.0,52.0321,52.0408,51.9709,51.9971,8061.0
2021-06-23 09:45:00,59.48,59.52,59.37,59.45,70020.0,52.0146,52.0496,51.9184,51.9883,70020.0
2021-06-23 09:50:00,59.45,59.46,59.32,59.32,10590.0,51.9883,51.9971,51.8747,51.8747,10590.0
2021-06-23 09:55:00,59.3,59.35,59.28,59.28,3029.0,51.8572,51.9009,51.8397,51.8397,3029.0
2021-06-23 10:00:00,59.32,59.36,59.2,59.23,6576.0,51.8747,51.9096,51.7697,51.796,6576.0
2021-06-23 10:05:00,59.22,59.37,59.2,59.36,11567.0,51.7872,51.9184,51.7697,51.9096,11567.0
2021-06-23 10:10:00,59.36,59.42,59.33,59.4,22058.0,51.9096,51.9621,51.8834,51.9446,22058.0
2021-06-23 10:15:00,59.38,59.42,59.34,59.37,35953.0,51.9271,51.9621,51.8921,51.9184,35953.0
2021-06-23 10:20:00,59.39,59.43,59.36,59.42,8387.0,51.9359,51.9709,51.9096,51.9621,8387.0
2021-06-23 10:25:00,59.4,59.41,59.34,59.34,9354.0,51.9446,51.9534,51.8921,51.8921,9354.0
2021-06-23 10:30:00,59.36,59.39,59.32,59.39,32608.0,51.9096,51.9359,51.8747,51.9359,32608.0
2021-06-23 10:35:00,59.4,59.47,59.38,59.43,7736.0,51.9446,52.0058,51.9271,51.9709,7736.0
2021-06-23 10:40:00,59.43,59.47,59.4,59.46,7907.0,51.9709,52.0058,51.9446,51.9971,7907.0
2021-06-23 10:45:00,59.46,59.51,59.43,59.51,8518.0,51.9971,52.0408,51.9709,52.0408,8518.0
2021-06-23 10:50:00,59.52,59.55,59.48,59.49,7780.0,52.0496,52.0758,52.0146,52.0233,7780.0
2021-06-23 10:55:00,59.49,59.52,59.45,59.45,7097.0,52.0233,52.0496,51.9883,51.9883,7097.0
2021-06-23 11:00:00,59.44,59.45,59.36,59.37,10299.0,51.9796,51.9883,51.9096,51.9184,10299.0
2021-06-23 11:05:00,59.38,59.41,59.36,59.38,7768.0,51.9271,51.9534,51.9096,51.9271,7768.0
2021-06-23 11:10:00,59.39,59.39,59.34,59.37,9806.0,51.9359,51.9359,51.8921,51.9184,9806.0
2021-06-23 11:15:00,59.34,59.35,59.3,59.32,7519.0,51.8921,51.9009,51.8572,51.8747,7519.0
2021-06-23 11:20:00,59.31,59.31,59.28,59.29,11736.0,51.8659,51.8659,51.8397,51.8484,11736.0
2021-06-23 11:25:00,59.3,59.34,59.29,59.32,6415.0,51.8572,51.8921,51.8484,51.8747,6415.0
2021-06-23 11:30:00,59.33,59.33,59.28,59.32,14942.0,51.8834,51.8834,51.8397,51.8747,14942.0
2021-06-23 11:35:00,59.34,59.35,59.32,59.34,6186.0,51.8921,51.9009,51.8747,51.8921,6186.0
2021-06-23 11:40:00,59.34,59.35,59.32,59.32,15419.0,51.8921,51.9009,51.8747,51.8747,15419.0
2021-06-23 11:45:00,59.32,59.33,59.27,59.3,46675.0,51.8747,51.8834,51.8309,51.8572,46675.0
2021-06-23 11:50:00,59.29,59.35,59.26,59.29,52029.0,51.8484,51.9009,51.8222,51.8484,52029.0
2021-06-23 11:55:00,59.27,59.28,59.15,59.15,16970.0,51.8309,51.8397,51.726,51.726,16970.0
2021-06-23 12:00:00,59.16,59.16,59.05,59.12,38900.0,51.7347,51.7347,51.6385,51.6998,38900.0
2021-06-23 12:05:00,59.12,59.22,59.12,59.18,40417.0,51.6998,51.7872,51.6998,51.7522,40417.0
2021-06-23 12:10:00,59.17,59.18,59.09,59.09,6116.0,51.7435,51.7522,51.6735,51.6735,6116.0
2021-06-23 12:15:00,59.1,59.17,59.1,59.16,5729.0,51.6823,51.7435,51.6823,51.7347,5729.0
2021-06-23 12:20:00,59.17,59.28,59.16,59.24,19878.0,51.7435,51.8397,51.7347,51.8047,19878.0
2021-06-23 12:25:00,59.21,59.23,59.2,59.22,24706.0,51.7785,51.796,51.7697,51.7872,24706.0
2021-06-23 12:30:00,59.23,59.24,59.21,59.22,15633.0,51.796,51.8047,51.7785,51.7872,15633.0
2021-06-23 12:35:00,59.22,59.25,59.19,59.2,41923.0,51.7872,51.8134,51.761,51.7697,41923.0
2021-06-23 12:40:00,59.19,59.27,59.18,59.27,36951.0,51.761,51.8309,51.7522,51.8309,36951.0
2021-06-23 12:45:00,59.27,59.32,59.24,59.29,9407.0,51.8309,51.8747,51.8047,51.8484,9407.0
2021-06-23 12:50:00,59.29,59.29,59.23,59.26,30656.0,51.8484,51.8484,51.796,51.8222,30656.0
2021-06-23 12:55:00,59.25,59.28,59.23,59.28,10424.0,51.8134,51.8397,51.796,51.8397,10424.0
2021-06-23 13:00:00,59.28,59.31,59.18,59.19,8385.0,51.8397,51.8659,51.7522,51.761,8385.0
2021-06-23 13:05:00,59.2,59.26,59.18,59.23,7656.0,51.7697,51.8222,51.7522,51.796,7656.0
2021-06-23 13:10:00,59.23,59.27,59.21,59.25,19791.0,51.796,51.8309,51.7785,51.8134,19791.0
2021-06-23 13:15:00,59.26,59.26,59.23,59.24,12138.0,51.8222,51.8222,51.796,51.8047,12138.0
2021-06-23 13:20:00,59.23,59.26,59.21,59.21,9625.0,51.796,51.8222,51.7785,51.7785,9625.0
2021-06-23 13:25:00,59.21,59.3,59.2,59.29,34148.0,51.7785,51.8572,51.7697,51.8484,34148.0
2021-06-23 13:30:00,59.31,59.32,59.28,59.3,22431.0,51.8659,51.8747,51.8397,51.8572,22431.0
2021-06-23 13:35:00,59.3,59.3,59.25,59.27,8761.0,51.8572,51.8572,51.8134,51.8309,8761.0
2021-06-23 13:40:00,59.28,59.28,59.23,59.25,5238.0,51.8397,51.8397,51.796,51.8134,5238.0
2021-06-23 13:45:00,59.25,59.3,59.22,59.3,12586.0,51.8134,51.8572,51.7872,51.8572,12586.0
2021-06-23 13:50:00,59.3,59.31,59.28,59.3,6915.0,51.8572,51.8659,51.8397,51.8572,6915.0
2021-06-23 13:55:00,59.29,59.3,59.23,59.23,18034.0,51.8484,51.8572,51.796,51.796,18034.0
2021-06-23 14:00:00,59.24,59.24,59.18,59.19,24880.0,51.8047,51.8047,51.7522,51.761,24880.0
2021-06-23 14:05:00,59.19,59.19,59.15,59.17,4366.0,51.761,51.761,51.726,51.7435,4366.0
2021-06-23 14:10:00,59.17,59.23,59.16,59.21,11814.0,51.7435,51.796,51.7347,51.7785,11814.0
2021-06-23 14:15:00,59.22,59.26,59.2,59.26,6066.0,51.7872,51.8222,51.7697,51.8222,6066.0
2021-06-23 14:20:00,59.25,59.26,59.21,59.21,5802.0,51.8134,51.8222,51.7785,51.7785,5802.0
2021-06-23 14:25:00,59.22,59.22,59.2,59.21,6630.0,51.7872,51.7872,51.7697,51.7785,6630.0
2021-06-23 14:30:00,59.2,59.23,59.18,59.22,42117.0,51.7697,51.796,51.7522,51.7872,42117.0
2021-06-23 14:35:00,59.22,59.22,59.16,59.17,34783.0,51.7872,51.7872,51.7347,51.7435,34783.0
2021-06-23 14:40:00,59.17,59.19,59.15,59.17,10898.0,51.7435,51.761,51.726,51.7435,10898.0
2021-06-23 14:45:00,59.18,59.22,59.17,59.19,10560.0,51.7522,51.7872,51.7435,51.761,10560.0
2021-06-23 14:50:00,59.2,59.21,59.18,59.2,26682.0,51.7697,51.7785,51.7522,51.7697,26682.0
2021-06-23 14:55:00,59.2,59.21,59.19,59.2,6082.0,51.7697,51.7785,51.761,51.7697,6082.0
2021-06-23 15:00:00,59.2,59.23,59.19,59.22,12042.0,51.7697,51.796,51.761,51.7872,12042.0
2021-06-23 15:05:00,59.22,59.24,59.2,59.21,9394.0,51.7872,51.8047,51.7697,51.7785,9394.0
2021-06-23 15:10:00,59.21,59.22,59.2,59.21,33930.0,51.7785,51.7872,51.7697,51.7785,33930.0
2021-06-23 15:15:00,59.21,59.26,59.2,59.26,23974.0,51.7785,51.8222,51.7697,51.8222,23974.0
2021-06-23 15:20:00,59.26,59.28,59.24,59.27,4736.0,51.8222,51.8397,51.8047,51.8309,4736.0
2021-06-23 15:25:00,59.26,59.31,59.25,59.28,16115.0,51.8222,51.8659,51.8134,51.8397,16115.0
2021-06-23 15:30:00,59.28,59.29,59.26,59.28,21584.0,51.8397,51.8484,51.8222,51.8397,21584.0
2021-06-23 15:35:00,59.28,59.28,59.19,59.22,60205.0,51.8397,51.8397,51.761,51.7872,60205.0
2021-06-23 15:40:00,59.22,59.25,59.19,59.25,80555.0,51.7872,51.8134,51.761,51.8134,80555.0
2021-06-23 15:45:00,59.24,59.28,59.15,59.16,43704.0,51.8047,51.8397,51.726,51.7347,43704.0
2021-06-23 15:50:00,59.15,59.2,59.08,59.18,165357.0,51.726,51.7697,51.6648,51.7522,165357.0
2021-06-23 15:55:00,59.18,59.25,59.13,59.19,253480.0,51.7522,51.8134,51.7085,51.761,253480.0
2021-06-24 09:30:00,59.24,59.46,58.96,59.18,82551.0,51.8047,51.9971,51.5598,51.7522,82551.0
2021-06-24 09:35:00,59.12,59.17,59.03,59.13,28932.0,51.6998,51.7435,51.6211,51.7085,28932.0
2021-06-24 09:40:00,59.15,59.35,59.13,59.28,25780.0,51.726,51.9009,51.7085,51.8397,25780.0
2021-06-24 09:45:00,59.27,59.33,59.25,59.32,19144.0,51.8309,51.8834,51.8134,51.8747,19144.0
2021-06-24 09:50:00,59.32,59.41,59.3,59.3,14764.0,51.8747,51.9534,51.8572,51.8572,14764.0
2021-06-24 09:55:00,59.33,59.34,59.29,59.34,17140.0,51.8834,51.8921,51.8484,51.8921,17140.0
2021-06-24 10:00:00,59.35,59.4,59.32,59.34,12605.0,51.9009,51.9446,51.8747,51.8921,12605.0
2021-06-24 10:05:00,59.35,59.41,59.32,59.38,25194.0,51.9009,51.9534,51.8747,51.9271,25194.0
2021-06-24 10:10:00,59.38,59.38,59.31,59.33,9024.0,51.9271,51.9271,51.8659,51.8834,9024.0
2021-06-24 10:15:00,59.33,59.44,59.33,59.42,9400.0,51.8834,51.9796,51.8834,51.9621,9400.0
2021-06-24 10:20:00,59.42,59.43,59.38,59.38,23272.0,51.9621,51.9709,51.9271,51.9271,23272.0
2021-06-24 10:25:00,59.39,59.43,59.39,59.43,16427.0,51.9359,51.9709,51.9359,51.9709,16427.0
2021-06-24 10:30:00,59.43,59.48,59.41,59.46,17062.0,51.9709,52.0146,51.9534,51.9971,17062.0
2021-06-24 10:35:00,59.45,59.47,59.38,59.39,22908.0,51.9883,52.0058,51.9271,51.9359,22908.0
2021-06-24 10:40:00,59.39,59.48,59.39,59.43,8118.0,51.9359,52.0146,51.9359,51.9709,8118.0
2021-06-24 10:45:00,59.45,59.45,59.36,59.36,7392.0,51.9883,51.9883,51.9096,51.9096,7392.0
2021-06-24 10:50:00,59.36,59.36,59.29,59.3,6545.0,51.9096,51.9096,51.8484,51.8572,6545.0
2021-06-24 10:55:00,59.29,59.29,59.23,59.25,7566.0,51.8484,51.8484,51.796,51.8134,7566.0
2021-06-24 11:00:00,59.25,59.33,59.25,59.31,11820.0,51.8134,51.8834,51.8134,51.8659,11820.0
2021-06-24 11:05:00,59.3,59.31,59.27,59.27,9045.0,51.8572,51.8659,51.8309,51.8309,9045.0
2021-06-24 11:10:00,59.28,59.35,59.28,59.32,8900.0,51.8397,51.9009,51.8397,51.8747,8900.0
2021-06-24 11:15:00,59.32,59.32,59.23,59.23,7090.0,51.8747,51.8747,51.796,51.796,7090.0
2021-06-24 11:20:00,59.23,59.24,59.18,59.19,5156.0,51.796,51.8047,51.7522,51.761,5156.0
2021-06-24 11:25:00,59.19,59.19,59.12,59.16,7604.0,51.761,51.761,51.6998,51.7347,7604.0
2021-06-24 11:30:00,59.15,59.2,59.14,59.2,5698.0,51.726,51.7697,51.7173,51.7697,5698.0
2021-06-24 11:35:00,59.19,59.25,59.19,59.23,9408.0,51.761,51.8134,51.761,51.796,9408.0
2021-06-24 11:40:00,59.24,59.25,59.19,59.22,8342.0,51.8047,51.8134,51.761,51.7872,8342.0
2021-06-24 11:45:00,59.21,59.23,59.21,59.23,6714.0,51.7785,51.796,51.7785,51.796,6714.0
2021-06-24 11:50:00,59.22,59.23,59.19,59.2,11332.0,51.7872,51.796,51.761,51.7697,11332.0
2021-06-24 11:55:00,59.2,59.23,59.19,59.23,8661.0,51.7697,51.796,51.761,51.796,8661.0
2021-06-24 12:00:00,59.23,59.23,59.2,59.21,5832.0,51.796,51.796,51.7697,51.7785,5832.0
2021-06-24 12:05:00,59.21,59.22,59.19,59.21,6700.0,51.7785,51.7872,51.761,51.7785,6700.0
2021-06-24 12:10:00,59.21,59.22,59.19,59.2,9958.0,51.7785,51.7872,51.761,51.7697,9958.0
2021-06-24 12:15:00,59.2,59.22,59.19,59.2,7869.0,51.7697,51.7872,51.761,51.7697,7869.0
2021-06-24 12:20:00,59.21,59.24,59.2,59.24,8971.0,51.7785,51.8047,51.7697,51.8047,8971.0
2021-06-24 12:25:00,59.23,59.25,59.22,59.25,6352.0,51.796,51.8134,51.7872,51.8134,6352.0
2021-06-24 12:30:00,59.24,59.3,59.22,59.29,8436.0,51.8047,51.8572,51.7872,51.8484,8436.0
2021-06-24 12:35:00,59.3,59.33,59.28,59.3,5515.0,51.8572,51.8834,51.8397,51.8572,5515.0
2021-06-24 12:40:00,59.3,59.31,59.27,59.27,12400.0,51.8572,51.8659,51.8309,51.8309,12400.0
2021-06-24 12:45:00,59.26,59.3,59.25,59.29,5985.0,51.8222,51.8572,51.8134,51.8484,5985.0
2021-06-24 12:50:00,59.29,59.33,59.29,59.32,6316.0,51.8484,51.8834,51.8484,51.8747,6316.0
2021-06-24 12:55:00,59.32,59.35,59.31,59.35,4829.0,51.8747,51.9009,51.8659,51.9009,4829.0
2021-06-24 13:00:00,59.36,59.39,59.35,59.35,5562.0,51.9096,51.9359,51.9009,51.9009,5562.0
2021-06-24 13:05:00,59.35,59.39,59.35,59.39,4504.0,51.9009,51.9359,51.9009,51.9359,4504.0
2021-06-24 13:10:00,59.4,59.42,59.38,59.41,2757.0,51.9446,51.9621,51.9271,51.9534,2757.0
2021-06-24 13:15:00,59.41,59.44,59.39,59.44,10232.0,51.9534,51.9796,51.9359,51.9796,10232.0
2021-06-24 13:20:00,59.44,59.44,59.38,59.39,10035.0,51.9796,51.9796,51.9271,51.9359,10035.0
2021-06-24 13:25:00,59.39,59.43,59.39,59.41,5881.0,51.9359,51.9709,51.9359,51.9534,5881.0
2021-06-24 13:30:00,59.4,59.4,59.37,59.38,5267.0,51.9446,51.9446,51.9184,51.9271,5267.0
2021-06-24 13:35:00,59.37,59.37,59.32,59.35,6883.0,51.9184,51.9184,51.8747,51.9009,6883.0
2021-06-24 13:40:00,59.35,59.38,59.34,59.38,5246.0,51.9009,51.9271,51.8921,51.9271,5246.0
2021-06-24 13:45:00,59.38,59.41,59.36,59.41,11159.0,51.9271,51.9534,51.9096,51.9534,11159.0
2021-06-24 13:50:00,59.41,59.42,59.4,59.42,5482.0,51.9534,51.9621,51.9446,51.9621,5482.0
2021-06-24 13:55:00,59.42,59.49,59.42,59.44,10886.0,51.9621,52.0233,51.9621,51.9796,10886.0
2021-06-24 14:00:00,59.43,59.45,59.41,59.43,8784.0,51.9709,51.9883,51.9534,51.9709,8784.0
2021-06-24 14:05:00,59.43,59.47,59.42,59.45,8638.0,51.9709,52.0058,51.9621,51.9883,8638.0
2021-06-24 14:10:00,59.44,59.44,59.42,59.42,11120.0,51.9796,51.9796,51.9621,51.9621,11120.0
2021-06-24 14:15:00,59.42,59.45,59.42,59.44,11447.0,51.9621,51.9883,51.9621,51.9796,11447.0
2021-06-24 14:20:00,59.43,59.49,59.42,59.44,14185.0,51.9709,52.0233,51.9621,51.9796,14185.0
2021-06-24 14:25:00,59.43,59.44,59.42,59.43,3262.0,51.9709,51.9796,51.9621,51.9709,3262.0
2021-06-24 14:30:00,59.43,59.48,59.42,59.47,26273.0,51.9709,52.0146,51.9621,52.0058,26273.0
2021-06-24 14:35:00,59.47,59.48,59.46,59.47,5112.0,52.0058,52.0146,51.9971,52.0058,5112.0
2021-06-24 14:40:00,59.46,59.47,59.43,59.47,9013.0,51.9971,52.0058,51.9709,52.0058,9013.0
2021-06-24 14:45:00,59.47,59.47,59.45,59.45,8260.0,52.0058,52.0058,51.9883,51.9883,8260.0
2021-06-24 14:50:00,59.46,59.46,59.42,59.42,15513.0,51.9971,51.9971,51.9621,51.9621,15513.0
2021-06-24 14:55:00,59.43,59.46,59.42,59.46,33989.0,51.9709,51.9971,51.9621,51.9971,33989.0
2021-06-24 15:00:00,59.46,59.47,59.42,59.43,44635.0,51.9971,52.0058,51.9621,51.9709,44635.0
2021-06-24 15:05:00,59.43,59.44,59.39,59.41,39001.0,51.9709,51.9796,51.9359,51.9534,39001.0
2021-06-24 15:10:00,59.41,59.41,59.37,59.4,15119.0,51.9534,51.9534,51.9184,51.9446,15119.0
2021-06-24 15:15:00,59.4,59.42,59.38,59.39,13760.0,51.9446,51.9621,51.9271,51.9359,13760.0
2021-06-24 15:20:00,59.39,59.42,59.38,59.41,17039.0,51.9359,51.9621,51.9271,51.9534,17039.0
2021-06-24 15:25:00,59.41,59.42,59.38,59.41,19455.0,51.9534,51.9621,51.9271,51.9534,19455.0
2021-06-24 15:30:00,59.41,59.42,59.39,59.41,25650.0,51.9534,51.9621,51.9359,51.9534,25650.0
2021-06-24 15:35:00,59.41,59.43,59.36,59.38,27732.0,51.9534,51.9709,51.9096,51.9271,27732.0
2021-06-24 15:40:00,59.37,59.42,59.29,59.3,77812.0,51.9184,51.9621,51.8484,51.8572,77812.0
2021-06-24 15:45:00,59.3,59.39,59.28,59.37,56848.0,51.8572,51.9359,51.8397,51.9184,56848.0
2021-06-24 15:50:00,59.38,59.38,59.27,59.3,50968.0,51.9271,51.9271,51.8309,51.8572,50968.0
2021-06-24 15:55:00,59.3,59.36,59.24,59.36,148636.0,51.8572,51.9096,51.8047,51.9096,148636.0
2021-06-25 09:30:00,59.3,59.41,59.26,59.31,25816.0,51.8572,51.9534,51.8222,51.8659,25816.0
2021-06-25 09:35:00,59.32,59.35,59.26,59.28,13240.0,51.8747,51.9009,51.8222,51.8397,13240.0
2021-06-25 09:40:00,59.27,59.33,59.25,59.28,29503.0,51.8309,51.8834,51.8134,51.8397,29503.0
2021-06-25 09:45:00,59.28,59.31,59.26,59.29,10919.0,51.8397,51.8659,51.8222,51.8484,10919.0
2021-06-25 09:50:00,59.29,59.39,59.28,59.37,9173.0,51.8484,51.9359,51.8397,51.9184,9173.0
2021-06-25 09:55:00,59.38,59.45,59.37,59.45,21128.0,51.9271,51.9883,51.9184,51.9883,21128.0
2021-06-25 10:00:00,59.45,59.51,59.45,59.46,6380.0,51.9883,52.0408,51.9883,51.9971,6380.0
2021-06-25 10:05:00,59.46,59.51,59.43,59.5,15037.0,51.9971,52.0408,51.9709,52.0321,15037.0
2021-06-25 10:10:00,59.49,59.53,59.45,59.45,4504.0,52.0233,52.0583,51.9883,51.9883,4504.0
2021-06-25 10:15:00,59.41,59.41,59.36,59.39,6725.0,51.9534,51.9534,51.9096,51.9359,6725.0
2021-06-25 10:20:00,59.39,59.44,59.37,59.44,16858.0,51.9359,51.9796,51.9184,51.9796,16858.0
2021-06-25 10:25:00,59.43,59.44,59.42,59.43,2951.0,51.9709,51.9796,51.9621,51.9709,2951.0
2021-06-25 10:30:00,59.44,59.47,59.41,59.45,17351.0,51.9796,52.0058,51.9534,51.9883,17351.0
2021-06-25 10:35:00,59.43,59.49,59.41,59.47,24110.0,51.9709,52.0233,51.9534,52.0058,24110.0
2021-06-25 10:40:00,59.48,59.48,59.41,59.44,8061.0,52.0146,52.0146,51.9534,51.9796,8061.0
2021-06-25 10:45:00,59.45,59.47,59.44,59.45,5144.0,51.9883,52.0058,51.9796,51.9883,5144.0
2021-06-25 10:50:00,59.45,59.47,59.43,59.45,13885.0,51.9883,52.0058,51.9709,51.9883,13885.0
2021-06-25 10:55:00,59.43,59.46,59.4,59.46,9623.0,51.9709,51.9971,51.9446,51.9971,9623.0
2021-06-25 11:00:00,59.47,59.48,59.44,59.46,12482.0,52.0058,52.0146,51.9796,51.9971,12482.0
2021-06-25 11:05:00,59.46,59.47,59.44,59.47,16387.0,51.9971,52.0058,51.9796,52.0058,16387.0
2021-06-25 11:10:00,59.46,59.47,59.4,59.42,16733.0,51.9971,52.0058,51.9446,51.9621,16733.0
2021-06-25 11:15:00,59.41,59.42,59.38,59.41,6912.0,51.9534,51.9621,51.9271,51.9534,6912.0
2021-06-25 11:20:00,59.41,59.42,59.41,59.41,5354.0,51.9534,51.9621,51.9534,51.9534,5354.0
2021-06-25 11:25:00,59.41,59.43,59.4,59.42,9091.0,51.9534,51.9709,51.9446,51.9621,9091.0
2021-06-25 11:30:00,59.41,59.46,59.4,59.44,8631.0,51.9534,51.9971,51.9446,51.9796,8631.0
2021-06-25 11:35:00,59.46,59.49,59.46,59.48,13436.0,51.9971,52.0233,51.9971,52.0146,13436.0
2021-06-25 11:40:00,59.48,59.53,59.46,59.48,35385.0,52.0146,52.0583,51.9971,52.0146,35385.0
2021-06-25 11:45:00,59.48,59.52,59.48,59.52,15283.0,52.0146,52.0496,52.0146,52.0496,15283.0
2021-06-25 11:50:00,59.52,59.53,59.49,59.5,18362.0,52.0496,52.0583,52.0233,52.0321,18362.0
2021-06-25 11:55:00,59.51,59.55,59.5,59.55,12092.0,52.0408,52.0758,52.0321,52.0758,12092.0
2021-06-25 12:00:00,59.54,59.54,59.5,59.51,15080.0,52.067,52.067,52.0321,52.0408,15080.0
2021-06-25 12:05:00,59.51,59.51,59.49,59.51,5702.0,52.0408,52.0408,52.0233,52.0408,5702.0
2021-06-25 12:10:00,59.51,59.54,59.5,59.54,10680.0,52.0408,52.067,52.0321,52.067,10680.0
2021-06-25 12:15:00,59.54,59.6,59.52,59.6,34062.0,52.067,52.1195,52.0496,52.1195,34062.0
2021-06-25 12:20:00,59.6,59.65,59.6,59.62,11664.0,52.1195,52.1632,52.1195,52.137,11664.0
2021-06-25 12:25:00,59.62,59.69,59.62,59.68,11288.0,52.137,52.1982,52.137,52.1895,11288.0
2021-06-25 12:30:00,59.69,59.7,59.66,59.68,6786.0,52.1982,52.207,52.172,52.1895,6786.0
2021-06-25 12:35:00,59.68,59.69,59.63,59.65,20791.0,52.1895,52.1982,52.1458,52.1632,20791.0
2021-06-25 12:40:00,59.64,59.64,59.61,59.61,9983.0,52.1545,52.1545,52.1283,52.1283,9983.0
2021-06-25 12:45:00,59.6,59.67,59.59,59.65,15968.0,52.1195,52.1807,52.1108,52.1632,15968.0
2021-06-25 12:50:00,59.65,59.66,59.63,59.66,9239.0,52.1632,52.172,52.1458,52.172,9239.0
2021-06-25 12:55:00,59.66,59.66,59.62,59.64,5599.0,52.172,52.172,52.137,52.1545,5599.0
2021-06-25 13:00:00,59.66,59.66,59.65,59.65,5017.0,52.172,52.172,52.1632,52.1632,5017.0
2021-06-25 13:05:00,59.65,59.66,59.65,59.66,3900.0,52.1632,52.172,52.1632,52.172,3900.0
2021-06-25 13:10:00,59.66,59.69,59.65,59.65,3229.0,52.172,52.1982,52.1632,52.1632,3229.0
2021-06-25 13:15:00,59.64,59.64,59.62,59.63,3491.0,52.1545,52.1545,52.137,52.1458,3491.0
2021-06-25 13:20:00,59.64,59.65,59.61,59.65,3955.0,52.1545,52.1632,52.1283,52.1632,3955.0
2021-06-25 13:25:00,59.66,59.69,59.66,59.69,7438.0,52.172,52.1982,52.172,52.1982,7438.0
2021-06-25 13:30:00,59.68,59.7,59.67,59.68,9863.0,52.1895,52.207,52.1807,52.1895,9863.0
2021-06-25 13:35:00,59.69,59.72,59.68,59.71,4645.0,52.1982,52.2245,52.1895,52.2157,4645.0
2021-06-25 13:40:00,59.72,59.78,59.71,59.78,2948.0,52.2245,52.2769,52.2157,52.2769,2948.0
2021-06-25 13:45:00,59.78,59.78,59.72,59.73,10377.0,52.2769,52.2769,52.2245,52.2332,10377.0
2021-06-25 13:50:00,59.73,59.75,59.73,59.74,3311.0,52.2332,52.2507,52.2332,52.2419,3311.0
2021-06-25 13:55:00,59.73,59.75,59.72,59.73,4033.0,52.2332,52.2507,52.2245,52.2332,4033.0
2021-06-25 14:00:00,59.72,59.73,59.7,59.73,4349.0,52.2245,52.2332,52.207,52.2332,4349.0
2021-06-25 14:05:00,59.73,59.75,59.69,59.7,19094.0,52.2332,52.2507,52.1982,52.207,19094.0
2021-06-25 14:10:00,59.7,59.71,59.69,59.71,5979.0,52.207,52.2157,52.1982,52.2157,5979.0
2021-06-25 14:15:00,59.72,59.72,59.7,59.71,5779.0,52.2245,52.2245,52.207,52.2157,5779.0
2021-06-25 14:20:00,59.71,59.71,59.69,59.7,15240.0,52.2157,52.2157,52.1982,52.207,15240.0
2021-06-25 14:25:00,59.71,59.74,59.7,59.73,6111.0,52.2157,52.2419,52.207,52.2332,6111.0
2021-06-25 14:30:00,59.72,59.73,59.7,59.72,6527.0,52.2245,52.2332,52.207,52.2245,6527.0
2021-06-25 14:35:00,59.72,59.72,59.67,59.67,12042.0,52.2245,52.2245,52.1807,52.1807,12042.0
2021-06-25 14:40:00,59.67,59.7,59.66,59.66,7763.0,52.1807,52.207,52.172,52.172,7763.0
2021-06-25 14:45:00,59.67,59.7,59.66,59.67,5233.0,52.1807,52.207,52.172,52.1807,5233.0
2021-06-25 14:50:00,59.66,59.69,59.66,59.68,7450.0,52.172,52.1982,52.172,52.1895,7450.0
2021-06-25 14:55:00,59.68,59.73,59.67,59.72,10563.0,52.1895,52.2332,52.1807,52.2245,10563.0
2021-06-25 15:00:00,59.72,59.79,59.72,59.79,6137.0,52.2245,52.2857,52.2245,52.2857,6137.0
2021-06-25 15:05:00,59.79,59.83,59.78,59.8,9381.0,52.2857,52.3206,52.2769,52.2944,9381.0
2021-06-25 15:10:00,59.74,59.77,59.73,59.76,8073.0,52.2419,52.2682,52.2332,52.2594,8073.0
2021-06-25 15:15:00,59.77,59.8,59.75,59.75,3575.0,52.2682,52.2944,52.2507,52.2507,3575.0
2021-06-25 15:20:00,59.75,59.76,59.7,59.71,9071.0,52.2507,52.2594,52.207,52.2157,9071.0
2021-06-25 15:25:00,59.71,59.76,59.71,59.73,12620.0,52.2157,52.2594,52.2157,52.2332,12620.0
2021-06-25 15:30:00,59.73,59.79,59.73,59.77,23147.0,52.2332,52.2857,52.2332,52.2682,23147.0
2021-06-25 15:35:00,59.77,59.8,59.76,59.78,34032.0,52.2682,52.2944,52.2594,52.2769,34032.0
2021-06-25 15:40:00,59.78,59.81,59.77,59.8,38965.0,52.2769,52.3032,52.2682,52.2944,38965.0
2021-06-25 15:45:00,59.81,59.83,59.76,59.81,30375.0,52.3032,52.3206,52.2594,52.3032,30375.0
2021-06-25 15:50:00,59.8,59.82,59.67,59.75,56462.0,52.2944,52.3119,52.1807,52.2507,56462.0
2021-06-25 15:55:00,59.76,59.93,59.75,59.85,120022.0,52.2594,52.4081,52.2507,52.3381,120022.0
2021-06-28 09:30:00,59.88,60.1,59.82,60.01,26996.0,52.3644,52.5568,52.3119,52.4781,26996.0
2021-06-28 09:35:00,59.96,59.98,59.81,59.88,18511.0,52.4343,52.4518,52.3032,52.3644,18511.0
2021-06-28 09:40:00,59.88,59.98,59.87,59.98,19628.0,52.3644,52.4518,52.3556,52.4518,19628.0
2021-06-28 09:45:00,59.99,60.04,59.92,59.93,10984.0,52.4606,52.5043,52.3994,52.4081,10984.0
2021-06-28 09:50:00,59.93,60.16,59.93,60.14,10522.0,52.4081,52.6092,52.4081,52.5917,10522.0
2021-06-28 09:55:00,60.16,60.23,60.16,60.21,8438.0,52.6092,52.6704,52.6092,52.653,8438.0
2021-06-28 10:00:00,60.21,60.24,60.17,60.2,15536.0,52.653,52.6792,52.618,52.6442,15536.0
2021-06-28 10:05:00,60.2,60.23,60.18,60.21,11892.0,52.6442,52.6704,52.6267,52.653,11892.0
2021-06-28 10:10:00,60.21,60.31,60.21,60.28,14781.0,52.653,52.7404,52.653,52.7142,14781.0
2021-06-28 10:15:00,60.28,60.35,60.27,60.33,11634.0,52.7142,52.7754,52.7054,52.7579,11634.0
2021-06-28 10:20:00,60.34,60.36,60.31,60.36,13121.0,52.7666,52.7841,52.7404,52.7841,13121.0
2021-06-28 10:25:00,60.37,60.43,60.37,60.38,13059.0,52.7929,52.8453,52.7929,52.8016,13059.0
2021-06-28 10:30:00,60.38,60.39,60.33,60.36,16322.0,52.8016,52.8104,52.7579,52.7841,16322.0
2021-06-28 10:35:00,60.37,60.43,60.36,60.4,16542.0,52.7929,52.8453,52.7841,52.8191,16542.0
2021-06-28 10:40:00,60.39,60.44,60.38,60.39,11316.0,52.8104,52.8541,52.8016,52.8104,11316.0
2021-06-28 10:45:00,60.4,60.45,60.4,60.45,5255.0,52.8191,52.8628,52.8191,52.8628,5255.0
2021-06-28 10:50:00,60.45,60.45,60.4,60.42,11388.0,52.8628,52.8628,52.8191,52.8366,11388.0
2021-06-28 10:55:00,60.44,60.49,60.41,60.42,12220.0,52.8541,52.8978,52.8279,52.8366,12220.0
2021-06-28 11:00:00,60.42,60.54,60.38,60.54,29217.0,52.8366,52.9415,52.8016,52.9415,29217.0
2021-06-28 11:05:00,60.54,60.55,60.45,60.48,18968.0,52.9415,52.9503,52.8628,52.8891,18968.0
2021-06-28 11:10:00,60.48,60.49,60.39,60.44,43449.0,52.8891,52.8978,52.8104,52.8541,43449.0
2021-06-28 11:15:00,60.44,60.45,60.39,60.44,6578.0,52.8541,52.8628,52.8104,52.8541,6578.0
2021-06-28 11:20:00,60.45,60.45,60.34,60.35,13212.0,52.8628,52.8628,52.7666,52.7754,13212.0
2021-06-28 11:25:00,60.35,60.38,60.33,60.36,10175.0,52.7754,52.8016,52.7579,52.7841,10175.0
2021-06-28 11:30:00,60.36,60.39,60.33,60.35,12649.0,52.7841,52.8104,52.7579,52.7754,12649.0
2021-06-28 11:35:00,60.36,60.39,60.3,60.39,5757.0,52.7841,52.8104,52.7317,52.8104,5757.0
2021-06-28 11:40:00,60.39,60.42,60.35,60.41,6255.0,52.8104,52.8366,52.7754,52.8279,6255.0
2021-06-28 11:45:00,60.41,60.54,60.41,60.53,10044.0,52.8279,52.9415,52.8279,52.9328,10044.0
2021-06-28 11:50:00,60.53,60.56,60.5,60.54,20092.0,52.9328,52.959,52.9066,52.9415,20092.0
2021-06-28 11:55:00,60.56,60.59,60.55,60.57,10741.0,52.959,52.9853,52.9503,52.9678,10741.0
2021-06-28 12:00:00,60.58,60.59,60.52,60.54,15115.0,52.9765,52.9853,52.924,52.9415,15115.0
2021-06-28 12:05:00,60.55,60.56,60.52,60.52,8360.0,52.9503,52.959,52.924,52.924,8360.0
2021-06-28 12:10:00,60.51,60.54,60.51,60.51,5097.0,52.9153,52.9415,52.9153,52.9153,5097.0
2021-06-28 12:15:00,60.51,60.51,60.47,60.49,8578.0,52.9153,52.9153,52.8803,52.8978,8578.0
2021-06-28 12:20:00,60.5,60.51,60.46,60.46,8095.0,52.9066,52.9153,52.8716,52.8716,8095.0
2021-06-28 12:25:00,60.45,60.46,60.38,60.39,6900.0,52.8628,52.8716,52.8016,52.8104,6900.0
2021-06-28 12:30:00,60.38,60.38,60.26,60.26,8530.0,52.8016,52.8016,52.6967,52.6967,8530.0
2021-06-28 12:35:00,60.26,60.28,60.25,60.26,5978.0,52.6967,52.7142,52.6879,52.6967,5978.0
2021-06-28 12:40:00,60.26,60.28,60.2,60.23,8279.0,52.6967,52.7142,52.6442,52.6704,8279.0
2021-06-28 12:45:00,60.23,60.26,60.21,60.25,9643.0,52.6704,52.6967,52.653,52.6879,9643.0
2021-06-28 12:50:00,60.25,60.25,60.2,60.21,4456.0,52.6879,52.6879,52.6442,52.653,4456.0
2021-06-28 12:55:00,60.21,60.24,60.19,60.23,6182.0,52.653,52.6792,52.6355,52.6704,6182.0
2021-06-28 13:00:00,60.24,60.26,60.23,60.26,5402.0,52.6792,52.6967,52.6704,52.6967,5402.0
2021-06-28 13:05:00,60.26,60.29,60.25,60.29,5872.0,52.6967,52.7229,52.6879,52.7229,5872.0
2021-06-28 13:10:00,60.3,60.32,60.26,60.26,8309.0,52.7317,52.7491,52.6967,52.6967,8309.0
2021-06-28 13:15:00,60.27,60.28,60.25,60.28,9372.0,52.7054,52.7142,52.6879,52.7142,9372.0
2021-06-28 13:20:00,60.28,60.31,60.27,60.31,8203.0,52.7142,52.7404,52.7054,52.7404,8203.0
2021-06-28 13:25:00,60.31,60.36,60.3,60.36,8781.0,52.7404,52.7841,52.7317,52.7841,8781.0
2021-06-28 13:30:00,60.37,60.37,60.33,60.34,13933.0,52.7929,52.7929,52.7579,52.7666,13933.0
2021-06-28 13:35:00,60.34,60.37,60.31,60.37,8236.0,52.7666,52.7929,52.7404,52.7929,8236.0
2021-06-28 13:40:00,60.36,60.41,60.36,60.41,10705.0,52.7841,52.8279,52.7841,52.8279,10705.0
2021-06-28 13:45:00,60.42,60.45,60.42,60.44,15103.0,52.8366,52.8628,52.8366,52.8541,15103.0
2021-06-28 13:50:00,60.45,60.45,60.36,60.39,14722.0,52.8628,52.8628,52.7841,52.8104,14722.0
2021-06-28 13:55:00,60.39,60.42,60.36,60.42,15915.0,52.8104,52.8366,52.7841,52.8366,15915.0
2021-06-28 14:00:00,60.42,60.44,60.35,60.36,13511.0,52.8366,52.8541,52.7754,52.7841,13511.0
2021-06-28 14:05:00,60.36,60.36,60.32,60.32,9892.0,52.7841,52.7841,52.7491,52.7491,9892.0
2021-06-28 14:10:00,60.32,60.35,60.31,60.34,21053.0,52.7491,52.7754,52.7404,52.7666,21053.0
2021-06-28 14:15:00,60.34,60.35,60.32,60.34,11051.0,52.7666,52.7754,52.7491,52.7666,11051.0
2021-06-28 14:20:00,60.34,60.34,60.28,60.33,20530.0,52.7666,52.7666,52.7142,52.7579,20530.0
2021-06-28 14:25:00,60.32,60.33,60.22,60.25,11663.0,52.7491,52.7579,52.6617,52.6879,11663.0
2021-06-28 14:30:00,60.24,60.25,60.2,60.23,11981.0,52.6792,52.6879,52.6442,52.6704,11981.0
2021-06-28 14:35:00,60.23,60.24,60.18,60.21,8549.0,52.6704,52.6792,52.6267,52.653,8549.0
2021-06-28 14:40:00,60.21,60.27,60.21,60.26,9693.0,52.653,52.7054,52.653,52.6967,9693.0
2021-06-28 14:45:00,60.24,60.26,60.21,60.22,8032.0,52.6792,52.6967,52.653,52.6617,8032.0
2021-06-28 14:50:00,60.21,60.22,60.15,60.18,10086.0,52.653,52.6617,52.6005,52.6267,10086.0
2021-06-28 14:55:00,60.18,60.2,60.16,60.17,16039.0,52.6267,52.6442,52.6092,52.618,16039.0
2021-06-28 15:00:00,60.17,60.19,60.12,60.15,15314.0,52.618,52.6355,52.5743,52.6005,15314.0
2021-06-28 15:05:00,60.14,60.17,60.11,60.13,18075.0,52.5917,52.618,52.5655,52.583,18075.0
2021-06-28 15:10:00,60.12,60.15,60.1,60.14,8791.0,52.5743,52.6005,52.5568,52.5917,8791.0
2021-06-28 15:15:00,60.14,60.18,60.14,60.17,5668.0,52.5917,52.6267,52.5917,52.618,5668.0
2021-06-28 15:20:00,60.16,60.18,60.14,60.16,9287.0,52.6092,52.6267,52.5917,52.6092,9287.0
2021-06-28 15:25:00,60.16,60.19,60.16,60.17,8341.0,52.6092,52.6355,52.6092,52.618,8341.0
2021-06-28 15:30:00,60.18,60.18,60.13,60.15,12752.0,52.6267,52.6267,52.583,52.6005,12752.0
2021-06-28 15:35:00,60.15,60.16,60.11,60.11,16527.0,52.6005,52.6092,52.5655,52.5655,16527.0
2021-06-28 15:40:00,60.11,60.15,60.09,60.14,17746.0,52.5655,52.6005,52.548,52.5917,17746.0
2021-06-28 15:45:00,60.14,60.18,60.12,60.16,25506.0,52.5917,52.6267,52.5743,52.6092,25506.0
2021-06-28 15:50:00,60.17,60.26,60.16,60.2,45279.0,52.618,52.6967,52.6092,52.6442,45279.0
2021-06-28 15:55:00,60.21,60.28,60.17,60.27,92020.0,52.653,52.7142,52.618,52.7054,92020.0
2021-06-29 09:30:00,60.17,60.38,60.04,60.33,38256.0,52.618,52.8016,52.5043,52.7579,38256.0
2021-06-29 09:35:00,60.31,60.35,60.2,60.24,6987.0,52.7404,52.7754,52.6442,52.6792,6987.0
2021-06-29 09:40:00,60.3,60.41,60.3,60.4,13222.0,52.7317,52.8279,52.7317,52.8191,13222.0
2021-06-29 09:45:00,60.38,60.54,60.36,60.54,8644.0,52.8016,52.9415,52.7841,52.9415,8644.0
2021-06-29 09:50:00,60.54,60.57,60.51,60.55,5943.0,52.9415,52.9678,52.9153,52.9503,5943.0
2021-06-29 09:55:00,60.53,60.56,60.37,60.37,3791.0,52.9328,52.959,52.7929,52.7929,3791.0
2021-06-29 10:00:00,60.34,60.46,60.29,60.32,6901.0,52.7666,52.8716,52.7229,52.7491,6901.0
2021-06-29 10:05:00,60.36,60.42,60.36,60.42,5429.0,52.7841,52.8366,52.7841,52.8366,5429.0
2021-06-29 10:10:00,60.41,60.46,60.41,60.45,5397.0,52.8279,52.8716,52.8279,52.8628,5397.0
2021-06-29 10:15:00,60.45,60.5,60.45,60.46,4310.0,52.8628,52.9066,52.8628,52.8716,4310.0
2021-06-29 10:20:00,60.45,60.53,60.43,60.44,14594.0,52.8628,52.9328,52.8453,52.8541,14594.0
2021-06-29 10:25:00,60.44,60.45,60.4,60.41,2293.0,52.8541,52.8628,52.8191,52.8279,2293.0
2021-06-29 10:30:00,60.39,60.41,60.36,60.36,6378.0,52.8104,52.8279,52.7841,52.7841,6378.0
2021-06-29 10:35:00,60.36,60.36,60.31,60.35,5030.0,52.7841,52.7841,52.7404,52.7754,5030.0
2021-06-29 10:40:00,60.34,60.34,60.28,60.28,5111.0,52.7666,52.7666,52.7142,52.7142,5111.0
2021-06-29 10:45:00,60.23,60.23,60.1,60.12,2716.0,52.6704,52.6704,52.5568,52.5743,2716.0
2021-06-29 10:50:00,60.13,60.2,60.1,60.2,10507.0,52.583,52.6442,52.5568,52.6442,10507.0
2021-06-29 10:55:00,60.21,60.27,60.2,60.22,4071.0,52.653,52.7054,52.6442,52.6617,4071.0
2021-06-29 11:00:00,60.2,60.22,60.19,60.22,2658.0,52.6442,52.6617,52.6355,52.6617,2658.0
2021-06-29 11:05:00,60.23,60.23,60.12,60.13,4301.0,52.6704,52.6704,52.5743,52.583,4301.0
2021-06-29 11:10:00,60.14,60.17,60.1,60.11,5967.0,52.5917,52.618,52.5568,52.5655,5967.0
2021-06-29 11:15:00,60.11,60.14,60.07,60.12,5349.0,52.5655,52.5917,52.5305,52.5743,5349.0
2021-06-29 11:20:00,60.11,60.12,60.09,60.09,1685.0,52.5655,52.5743,52.548,52.548,1685.0
2021-06-29 11:25:00,60.09,60.13,60.08,60.12,3211.0,52.548,52.583,52.5393,52.5743,3211.0
2021-06-29 11:30:00,60.12,60.12,60.04,60.05,8897.0,52.5743,52.5743,52.5043,52.513,8897.0
2021-06-29 11:35:00,60.04,60.14,60.04,60.13,5835.0,52.5043,52.5917,52.5043,52.583,5835.0
2021-06-29 11:40:00,60.13,60.13,60.07,60.07,3857.0,52.583,52.583,52.5305,52.5305,3857.0
2021-06-29 11:45:00,60.07,60.09,60.0,60.02,2671.0,52.5305,52.548,52.4693,52.4868,2671.0
2021-06-29 11:50:00,60.01,60.06,59.99,60.0,33410.0,52.4781,52.5218,52.4606,52.4693,33410.0
2021-06-29 11:55:00,60.0,60.02,59.9,59.91,39186.0,52.4693,52.4868,52.3819,52.3906,39186.0
2021-06-29 12:00:00,59.92,59.94,59.91,59.93,6536.0,52.3994,52.4168,52.3906,52.4081,6536.0
2021-06-29 12:05:00,59.93,59.99,59.9,59.9,51687.0,52.4081,52.4606,52.3819,52.3819,51687.0
2021-06-29 12:10:00,59.9,59.97,59.82,59.84,41633.0,52.3819,52.4431,52.3119,52.3294,41633.0
2021-06-29 12:15:00,59.82,59.82,59.7,59.72,4908.0,52.3119,52.3119,52.207,52.2245,4908.0
2021-06-29 12:20:00,59.73,59.76,59.72,59.72,5593.0,52.2332,52.2594,52.2245,52.2245,5593.0
2021-06-29 12:25:00,59.73,59.81,59.73,59.81,6587.0,52.2332,52.3032,52.2332,52.3032,6587.0
2021-06-29 12:30:00,59.8,59.87,59.8,59.87,4388.0,52.2944,52.3556,52.2944,52.3556,4388.0
2021-06-29 12:35:00,59.87,59.89,59.85,59.87,13961.0,52.3556,52.3731,52.3381,52.3556,13961.0
2021-06-29 12:40:00,59.88,59.91,59.85,59.85,22387.0,52.3644,52.3906,52.3381,52.3381,22387.0
2021-06-29 12:45:00,59.81,59.82,59.8,59.82,1475.0,52.3032,52.3119,52.2944,52.3119,1475.0
2021-06-29 12:50:00,59.82,59.83,59.78,59.82,3324.0,52.3119,52.3206,52.2769,52.3119,3324.0
2021-06-29 12:55:00,59.82,59.88,59.81,59.87,6896.0,52.3119,52.3644,52.3032,52.3556,6896.0
2021-06-29 13:00:00,59.87,59.88,59.84,59.84,3165.0,52.3556,52.3644,52.3294,52.3294,3165.0
2021-06-29 13:05:00,59.85,59.86,59.78,59.78,3385.0,52.3381,52.3469,52.2769,52.2769,3385.0
2021-06-29 13:10:00,59.78,59.82,59.76,59.79,4369.0,52.2769,52.3119,52.2594,52.2857,4369.0
2021-06-29 13:15:00,59.8,59.83,59.79,59.83,8082.0,52.2944,52.3206,52.2857,52.3206,8082.0
2021-06-29 13:20:00,59.82,59.83,59.8,59.81,13837.0,52.3119,52.3206,52.2944,52.3032,13837.0
2021-06-29 13:25:00,59.8,59.84,59.8,59.83,10935.0,52.2944,52.3294,52.2944,52.3206,10935.0
2021-06-29 13:30:00,59.83,59.83,59.69,59.69,10987.0,52.3206,52.3206,52.1982,52.1982,10987.0
2021-06-29 13:35:00,59.69,59.7,59.63,59.64,11837.0,52.1982,52.207,52.1458,52.1545,11837.0
2021-06-29 13:40:00,59.64,59.64,59.57,59.62,43279.0,52.1545,52.1545,52.0933,52.137,43279.0
2021-06-29 13:45:00,59.63,59.66,59.59,59.63,43468.0,52.1458,52.172,52.1108,52.1458,43468.0
2021-06-29 13:50:00,59.63,59.63,59.52,59.53,59466.0,52.1458,52.1458,52.0496,52.0583,59466.0
2021-06-29 13:55:00,59.53,59.56,59.49,59.52,8124.0,52.0583,52.0845,52.0233,52.0496,8124.0
2021-06-29 14:00:00,59.52,59.7,59.52,59.67,9830.0,52.0496,52.207,52.0496,52.1807,9830.0
2021-06-29 14:05:00,59.69,59.74,59.69,59.69,7515.0,52.1982,52.2419,52.1982,52.1982,7515.0
2021-06-29 14:10:00,59.7,59.73,59.64,59.67,7545.0,52.207,52.2332,52.1545,52.1807,7545.0
2021-06-29 14:15:00,59.67,59.67,59.59,59.6,4681.0,52.1807,52.1807,52.1108,52.1195,4681.0
2021-06-29 14:20:00,59.6,59.63,59.58,59.59,8626.0,52.1195,52.1458,52.102,52.1108,8626.0
2021-06-29 14:25:00,59.61,59.64,59.59,59.6,12995.0,52.1283,52.1545,52.1108,52.1195,12995.0
2021-06-29 14:30:00,59.6,59.6,59.51,59.51,49485.0,52.1195,52.1195,52.0408,52.0408,49485.0
2021-06-29 14:35:00,59.52,59.53,59.46,59.48,7918.0,52.0496,52.0583,51.9971,52.0146,7918.0
2021-06-29 14:40:00,59.48,59.48,59.4,59.42,30215.0,52.0146,52.0146,51.9446,51.9621,30215.0
2021-06-29 14:45:00,59.42,59.52,59.42,59.51,12338.0,51.9621,52.0496,51.9621,52.0408,12338.0
2021-06-29 14:50:00,59.5,59.51,59.47,59.51,6717.0,52.0321,52.0408,52.0058,52.0408,6717.0
2021-06-29 14:55:00,59.52,59.55,59.51,59.54,13376.0,52.0496,52.0758,52.0408,52.067,13376.0
2021-06-29 15:00:00,59.55,59.56,59.52,59.55,18532.0,52.0758,52.0845,52.0496,52.0758,18532.0
2021-06-29 15:05:00,59.55,59.57,59.46,59.48,24043.0,52.0758,52.0933,51.9971,52.0146,24043.0
2021-06-29 15:10:00,59.48,59.5,59.44,59.46,13042.0,52.0146,52.0321,51.9796,51.9971,13042.0
2021-06-29 15:15:00,59.45,59.5,59.44,59.47,38780.0,51.9883,52.0321,51.9796,52.0058,38780.0
2021-06-29 15:20:00,59.47,59.49,59.42,59.42,8951.0,52.0058,52.0233,51.9621,51.9621,8951.0
2021-06-29 15:25:00,59.42,59.42,59.38,59.38,11965.0,51.9621,51.9621,51.9271,51.9271,11965.0
2021-06-29 15:30:00,59.38,59.38,59.25,59.26,66088.0,51.9271,51.9271,51.8134,51.8222,66088.0
2021-06-29 15:35:00,59.24,59.25,59.17,59.21,20792.0,51.8047,51.8134,51.7435,51.7785,20792.0
2021-06-29 15:40:00,59.21,59.32,59.19,59.2,44229.0,51.7785,51.8747,51.761,51.7697,44229.0
2021-06-29 15:45:00,59.2,59.46,59.19,59.46,54525.0,51.7697,51.9971,51.761,51.9971,54525.0
2021-06-29 15:50:00,59.46,59.51,59.41,59.48,82196.0,51.9971,52.0408,51.9534,52.0146,82196.0
2021-06-29 15:55:00,59.48,59.53,59.45,59.48,187279.0,52.0146,52.0583,51.9883,52.0146,187279.0
2021-06-30 09:30:00,59.43,59.69,59.37,59.57,90118.0,51.9709,52.1982,51.9184,52.0933,90118.0
2021-06-30 09:35:00,59.56,59.62,59.52,59.55,21882.0,52.0845,52.137,52.0496,52.0758,21882.0
2021-06-30 09:40:00,59.54,59.6,59.52,59.54,12420.0,52.067,52.1195,52.0496,52.067,12420.0
2021-06-30 09:45:00,59.54,59.54,59.38,59.39,71642.0,52.067,52.067,51.9271,51.9359,71642.0
2021-06-30 09:50:00,59.4,59.45,59.38,59.43,19600.0,51.9446,51.9883,51.9271,51.9709,19600.0
2021-06-30 09:55:00,59.42,59.53,59.35,59.46,84780.0,51.9621,52.0583,51.9009,51.9971,84780.0
2021-06-30 10:00:00,59.46,59.49,59.28,59.42,24892.0,51.9971,52.0233,51.8397,51.9621,24892.0
2021-06-30 10:05:00,59.42,59.56,59.42,59.55,7214.0,51.9621,52.0845,51.9621,52.0758,7214.0
2021-06-30 10:10:00,59.56,59.57,59.44,59.44,13761.0,52.0845,52.0933,51.9796,51.9796,13761.0
2021-06-30 10:15:00,59.44,59.49,59.4,59.42,10735.0,51.9796,52.0233,51.9446,51.9621,10735.0
2021-06-30 10:20:00,59.43,59.48,59.38,59.47,14404.0,51.9709,52.0146,51.9271,52.0058,14404.0
2021-06-30 10:25:00,59.46,59.57,59.45,59.56,14288.0,51.9971,52.0933,51.9883,52.0845,14288.0
2021-06-30 10:30:00,59.58,59.69,59.55,59.69,8070.0,52.102,52.1982,52.0758,52.1982,8070.0
2021-06-30 10:35:00,59.69,59.73,59.67,59.71,8935.0,52.1982,52.2332,52.1807,52.2157,8935.0
2021-06-30 10:40:00,59.7,59.72,59.64,59.66,19268.0,52.207,52.2245,52.1545,52.172,19268.0
2021-06-30 10:45:00,59.66,59.7,59.65,59.66,10068.0,52.172,52.207,52.1632,52.172,10068.0
2021-06-30 10:50:00,59.66,59.67,59.59,59.6,8556.0,52.172,52.1807,52.1108,52.1195,8556.0
2021-06-30 10:55:00,59.59,59.64,59.54,59.63,10145.0,52.1108,52.1545,52.067,52.1458,10145.0
2021-06-30 11:00:00,59.65,59.71,59.63,59.66,9539.0,52.1632,52.2157,52.1458,52.172,9539.0
2021-06-30 11:05:00,59.66,59.7,59.61,59.68,7879.0,52.172,52.207,52.1283,52.1895,7879.0
2021-06-30 11:10:00,59.69,59.7,59.63,59.66,9041.0,52.1982,52.207,52.1458,52.172,9041.0
2021-06-30 11:15:00,59.66,59.72,59.64,59.71,7319.0,52.172,52.2245,52.1545,52.2157,7319.0
2021-06-30 11:20:00,59.71,59.83,59.69,59.81,26610.0,52.2157,52.3206,52.1982,52.3032,26610.0
2021-06-30 11:25:00,59.85,59.93,59.83,59.85,44601.0,52.3381,52.4081,52.3206,52.3381,44601.0
2021-06-30 11:30:00,59.87,59.89,59.81,59.83,15907.0,52.3556,52.3731,52.3032,52.3206,15907.0
2021-06-30 11:35:00,59.82,59.86,59.8,59.86,37942.0,52.3119,52.3469,52.2944,52.3469,37942.0
2021-06-30 11:40:00,59.86,59.94,59.83,59.94,11355.0,52.3469,52.4168,52.3206,52.4168,11355.0
2021-06-30 11:45:00,59.94,60.04,59.94,59.98,11181.0,52.4168,52.5043,52.4168,52.4518,11181.0
2021-06-30 11:50:00,59.96,59.97,59.83,59.89,11453.0,52.4343,52.4431,52.3206,52.3731,11453.0
2021-06-30 11:55:00,59.88,59.9,59.84,59.85,11852.0,52.3644,52.3819,52.3294,52.3381,11852.0
2021-06-30 12:00:00,59.84,59.88,59.82,59.85,8316.0,52.3294,52.3644,52.3119,52.3381,8316.0
2021-06-30 12:05:00,59.84,59.84,59.81,59.82,5905.0,52.3294,52.3294,52.3032,52.3119,5905.0
2021-06-30 12:10:00,59.81,59.81,59.74,59.77,4362.0,52.3032,52.3032,52.2419,52.2682,4362.0
2021-06-30 12:15:00,59.77,59.78,59.73,59.75,8812.0,52.2682,52.2769,52.2332,52.2507,8812.0
2021-06-30 12:20:00,59.74,59.78,59.73,59.76,17370.0,52.2419,52.2769,52.2332,52.2594,17370.0
2021-06-30 12:25:00,59.76,59.8,59.75,59.76,5366.0,52.2594,52.2944,52.2507,52.2594,5366.0
2021-06-30 12:30:00,59.76,59.85,59.76,59.84,6419.0,52.2594,52.3381,52.2594,52.3294,6419.0
2021-06-30 12:35:00,59.85,59.85,59.8,59.83,6943.0,52.3381,52.3381,52.2944,52.3206,6943.0
2021-06-30 12:40:00,59.83,59.83,59.76,59.78,6701.0,52.3206,52.3206,52.2594,52.2769,6701.0
2021-06-30 12:45:00,59.78,59.83,59.77,59.83,4917.0,52.2769,52.3206,52.2682,52.3206,4917.0
2021-06-30 12:50:00,59.82,59.82,59.76,59.81,8549.0,52.3119,52.3119,52.2594,52.3032,8549.0
2021-06-30 12:55:00,59.82,59.83,59.75,59.77,5551.0,52.3119,52.3206,52.2507,52.2682,5551.0
2021-06-30 13:00:00,59.77,59.79,59.74,59.74,13177.0,52.2682,52.2857,52.2419,52.2419,13177.0
2021-06-30 13:05:00,59.75,59.76,59.73,59.74,15846.0,52.2507,52.2594,52.2332,52.2419,15846.0
2021-06-30 13:10:00,59.74,59.75,59.71,59.73,19441.0,52.2419,52.2507,52.2157,52.2332,19441.0
2021-06-30 13:15:00,59.73,59.74,59.65,59.67,16149.0,52.2332,52.2419,52.1632,52.1807,16149.0
2021-06-30 13:20:00,59.67,59.69,59.63,59.67,11344.0,52.1807,52.1982,52.1458,52.1807,11344.0
2021-06-30 13:25:00,59.68,59.68,59.58,59.62,7571.0,52.1895,52.1895,52.102,52.137,7571.0
2021-06-30 13:30:00,59.62,59.65,59.58,59.59,13813.0,52.137,52.1632,52.102,52.1108,13813.0
2021-06-30 13:35:00,59.6,59.61,59.57,59.61,10759.0,52.1195,52.1283,52.0933,52.1283,10759.0
2021-06-30 13:40:00,59.61,59.64,59.59,59.61,11150.0,52.1283,52.1545,52.1108,52.1283,11150.0
2021-06-30 13:45:00,59.61,59.62,59.58,59.59,7330.0,52.1283,52.137,52.102,52.1108,7330.0
2021-06-30 13:50:00,59.59,59.65,59.57,59.65,15244.0,52.1108,52.1632,52.0933,52.1632,15244.0
2021-06-30 13:55:00,59.65,59.66,59.62,59.64,8966.0,52.1632,52.172,52.137,52.1545,8966.0
2021-06-30 14:00:00,59.63,59.63,59.58,59.61,10434.0,52.1458,52.1458,52.102,52.1283,10434.0
2021-06-30 14:05:00,59.62,59.64,59.6,59.61,7709.0,52.137,52.1545,52.1195,52.1283,7709.0
2021-06-30 14:10:00,59.62,59.66,59.6,59.64,8805.0,52.137,52.172,52.1195,52.1545,8805.0
2021-06-30 14:15:00,59.66,59.66,59.58,59.59,7668.0,52.172,52.172,52.102,52.1108,7668.0
2021-06-30 14:20:00,59.58,59.59,59.54,59.55,8739.0,52.102,52.1108,52.067,52.0758,8739.0
2021-06-30 14:25:00,59.53,59.56,59.52,59.52,18245.0,52.0583,52.0845,52.0496,52.0496,18245.0
2021-06-30 14:30:00,59.53,59.6,59.52,59.56,10624.0,52.0583,52.1195,52.0496,52.0845,10624.0
2021-06-30 14:35:00,59.55,59.62,59.55,59.62,6564.0,52.0758,52.137,52.0758,52.137,6564.0
2021-06-30 14:40:00,59.62,59.7,59.61,59.7,10381.0,52.137,52.207,52.1283,52.207,10381.0
2021-06-30 14:45:00,59.7,59.71,59.65,59.66,10819.0,52.207,52.2157,52.1632,52.172,10819.0
2021-06-30 14:50:00,59.66,59.66,59.6,59.62,7200.0,52.172,52.172,52.1195,52.137,7200.0
2021-06-30 14:55:00,59.64,59.66,59.63,59.64,10000.0,52.1545,52.172,52.1458,52.1545,10000.0
2021-06-30 15:00:00,59.63,59.65,59.56,59.57,12994.0,52.1458,52.1632,52.0845,52.0933,12994.0
2021-06-30 15:05:00,59.57,59.57,59.51,59.54,9842.0,52.0933,52.0933,52.0408,52.067,9842.0
2021-06-30 15:10:00,59.53,59.55,59.49,59.5,17340.0,52.0583,52.0758,52.0233,52.0321,17340.0
2021-06-30 15:15:00,59.5,59.53,59.47,59.53,29030.0,52.0321,52.0583,52.0058,52.0583,29030.0
2021-06-30 15:20:00,59.53,59.55,59.48,59.54,24990.0,52.0583,52.0758,52.0146,52.067,24990.0
2021-06-30 15:25:00,59.54,59.54,59.5,59.52,17806.0,52.067,52.067,52.0321,52.0496,17806.0
2021-06-30 15:30:00,59.52,59.61,59.5,59.59,23792.0,52.0496,52.1283,52.0321,52.1108,23792.0
2021-06-30 15:35:00,59.6,59.69,59.59,59.65,20226.0,52.1195,52.1982,52.1108,52.1632,20226.0
2021-06-30 15:40:00,59.69,59.72,59.64,59.71,20812.0,52.1982,52.2245,52.1545,52.2157,20812.0
2021-06-30 15:45:00,59.7,59.78,59.7,59.76,34431.0,52.207,52.2769,52.207,52.2594,34431.0
2021-06-30 15:50:00,59.76,59.86,59.74,59.83,69388.0,52.2594,52.3469,52.2419,52.3206,69388.0
2021-06-30 15:55:00,59.84,59.9,59.72,59.72,118607.0,52.3294,52.3819,52.2245,52.2245,118607.0
2021-07-01 09:30:00,60.0,60.04,59.79,59.87,44683.0,52.4693,52.5043,52.2857,52.3556,44683.0
2021-07-01 09:35:00,59.84,59.85,59.75,59.81,10452.0,52.3294,52.3381,52.2507,52.3032,10452.0
2021-07-01 09:40:00,59.83,59.88,59.77,59.87,8636.0,52.3206,52.3644,52.2682,52.3556,8636.0
2021-07-01 09:45:00,59.85,59.91,59.81,59.82,21307.0,52.3381,52.3906,52.3032,52.3119,21307.0
2021-07-01 09:50:00,59.84,59.9,59.79,59.87,16612.0,52.3294,52.3819,52.2857,52.3556,16612.0
2021-07-01 09:55:00,59.88,59.89,59.76,59.77,10135.0,52.3644,52.3731,52.2594,52.2682,10135.0
2021-07-01 10:00:00,59.77,59.9,59.76,59.86,20600.0,52.2682,52.3819,52.2594,52.3469,20600.0
2021-07-01 10:05:00,59.85,59.92,59.84,59.91,10167.0,52.3381,52.3994,52.3294,52.3906,10167.0
2021-07-01 10:10:00,59.91,59.96,59.91,59.96,6335.0,52.3906,52.4343,52.3906,52.4343,6335.0
2021-07-01 10:15:00,59.96,60.03,59.94,60.03,11956.0,52.4343,52.4955,52.4168,52.4955,11956.0
2021-07-01 10:20:00,60.04,60.04,59.94,59.94,8347.0,52.5043,52.5043,52.4168,52.4168,8347.0
2021-07-01 10:25:00,59.99,60.09,59.97,60.09,12231.0,52.4606,52.548,52.4431,52.548,12231.0
2021-07-01 10:30:00,60.08,60.08,59.98,60.01,3377.0,52.5393,52.5393,52.4518,52.4781,3377.0
2021-07-01 10:35:00,60.01,60.06,60.0,60.06,4135.0,52.4781,52.5218,52.4693,52.5218,4135.0
2021-07-01 10:40:00,60.05,60.09,60.03,60.09,15195.0,52.513,52.548,52.4955,52.548,15195.0
2021-07-01 10:45:00,60.09,60.11,60.05,60.06,4295.0,52.548,52.5655,52.513,52.5218,4295.0
2021-07-01 10:50:00,60.07,60.13,60.07,60.1,15285.0,52.5305,52.583,52.5305,52.5568,15285.0
2021-07-01 10:55:00,60.08,60.15,60.06,60.15,2775.0,52.5393,52.6005,52.5218,52.6005,2775.0
2021-07-01 11:00:00,60.15,60.21,60.13,60.2,3242.0,52.6005,52.653,52.583,52.6442,3242.0
2021-07-01 11:05:00,60.19,60.2,60.13,60.13,3108.0,52.6355,52.6442,52.583,52.583,3108.0
2021-07-01 11:10:00,60.15,60.24,60.15,60.21,6913.0,52.6005,52.6792,52.6005,52.653,6913.0
2021-07-01 11:15:00,60.22,60.26,60.2,60.21,6589.0,52.6617,52.6967,52.6442,52.653,6589.0
2021-07-01 11:20:00,60.22,60.28,60.21,60.26,2726.0,52.6617,52.7142,52.653,52.6967,2726.0
2021-07-01 11:25:00,60.28,60.33,60.23,60.32,8623.0,52.7142,52.7579,52.6704,52.7491,8623.0
2021-07-01 11:30:00,60.33,60.35,60.3,60.32,7354.0,52.7579,52.7754,52.7317,52.7491,7354.0
2021-07-01 11:35:00,60.3,60.36,60.28,60.35,8558.0,52.7317,52.7841,52.7142,52.7754,8558.0
2021-07-01 11:40:00,60.34,60.36,60.32,60.34,7121.0,52.7666,52.7841,52.7491,52.7666,7121.0
2021-07-01 11:45:00,60.35,60.36,60.29,60.32,8410.0,52.7754,52.7841,52.7229,52.7491,8410.0
2021-07-01 11:50:00,60.33,60.41,60.33,60.37,18903.0,52.7579,52.8279,52.7579,52.7929,18903.0
2021-07-01 11:55:00,60.37,60.41,60.34,60.41,16999.0,52.7929,52.8279,52.7666,52.8279,16999.0
2021-07-01 12:00:00,60.41,60.45,60.4,60.45,18306.0,52.8279,52.8628,52.8191,52.8628,18306.0
2021-07-01 12:05:00,60.45,60.49,60.41,60.44,7347.0,52.8628,52.8978,52.8279,52.8541,7347.0
2021-07-01 12:10:00,60.43,60.44,60.37,60.38,5332.0,52.8453,52.8541,52.7929,52.8016,5332.0
2021-07-01 12:15:00,60.38,60.45,60.38,60.45,4011.0,52.8016,52.8628,52.8016,52.8628,4011.0
2021-07-01 12:20:00,60.45,60.47,60.38,60.39,3451.0,52.8628,52.8803,52.8016,52.8104,3451.0
2021-07-01 12:25:00,60.38,60.41,60.37,60.38,3863.0,52.8016,52.8279,52.7929,52.8016,3863.0
2021-07-01 12:30:00,60.37,60.43,60.37,60.41,2700.0,52.7929,52.8453,52.7929,52.8279,2700.0
2021-07-01 12:35:00,60.42,60.43,60.39,60.41,5213.0,52.8366,52.8453,52.8104,52.8279,5213.0
2021-07-01 12:40:00,60.4,60.41,60.4,60.41,2416.0,52.8191,52.8279,52.8191,52.8279,2416.0
2021-07-01 12:45:00,60.41,60.46,60.41,60.46,2648.0,52.8279,52.8716,52.8279,52.8716,2648.0
2021-07-01 12:50:00,60.47,60.51,60.46,60.47,2776.0,52.8803,52.9153,52.8716,52.8803,2776.0
2021-07-01 12:55:00,60.46,60.48,60.45,60.46,3111.0,52.8716,52.8891,52.8628,52.8716,3111.0
2021-07-01 13:00:00,60.45,60.48,60.45,60.45,2635.0,52.8628,52.8891,52.8628,52.8628,2635.0
2021-07-01 13:05:00,60.47,60.47,60.39,60.4,2421.0,52.8803,52.8803,52.8104,52.8191,2421.0
2021-07-01 13:10:00,60.4,60.47,60.4,60.42,7754.0,52.8191,52.8803,52.8191,52.8366,7754.0
2021-07-01 13:15:00,60.43,60.49,60.43,60.47,4584.0,52.8453,52.8978,52.8453,52.8803,4584.0
2021-07-01 13:20:00,60.46,60.49,60.4,60.42,2404.0,52.8716,52.8978,52.8191,52.8366,2404.0
2021-07-01 13:25:00,60.41,60.46,60.4,60.46,1642.0,52.8279,52.8716,52.8191,52.8716,1642.0
2021-07-01 13:30:00,60.45,60.46,60.4,60.45,4028.0,52.8628,52.8716,52.8191,52.8628,4028.0
2021-07-01 13:35:00,60.45,60.48,60.43,60.47,7700.0,52.8628,52.8891,52.8453,52.8803,7700.0
2021-07-01 13:40:00,60.47,60.49,60.42,60.45,4041.0,52.8803,52.8978,52.8366,52.8628,4041.0
2021-07-01 13:45:00,60.45,60.47,60.45,60.45,4227.0,52.8628,52.8803,52.8628,52.8628,4227.0
2021-07-01 13:50:00,60.45,60.46,60.41,60.41,4933.0,52.8628,52.8716,52.8279,52.8279,4933.0
2021-07-01 13:55:00,60.41,60.41,60.35,60.36,8013.0,52.8279,52.8279,52.7754,52.7841,8013.0
2021-07-01 14:00:00,60.36,60.36,60.28,60.31,8371.0,52.7841,52.7841,52.7142,52.7404,8371.0
2021-07-01 14:05:00,60.3,60.33,60.28,60.29,3104.0,52.7317,52.7579,52.7142,52.7229,3104.0
2021-07-01 14:10:00,60.29,60.33,60.29,60.3,4247.0,52.7229,52.7579,52.7229,52.7317,4247.0
2021-07-01 14:15:00,60.3,60.37,60.3,60.37,10947.0,52.7317,52.7929,52.7317,52.7929,10947.0
2021-07-01 14:20:00,60.38,60.39,60.35,60.39,4405.0,52.8016,52.8104,52.7754,52.8104,4405.0
2021-07-01 14:25:00,60.39,60.41,60.38,60.4,3903.0,52.8104,52.8279,52.8016,52.8191,3903.0
2021-07-01 14:30:00,60.42,60.42,60.37,60.41,6329.0,52.8366,52.8366,52.7929,52.8279,6329.0
2021-07-01 14:35:00,60.43,60.45,60.41,60.44,2302.0,52.8453,52.8628,52.8279,52.8541,2302.0
2021-07-01 14:40:00,60.43,60.46,60.42,60.45,2720.0,52.8453,52.8716,52.8366,52.8628,2720.0
2021-07-01 14:45:00,60.45,60.48,60.44,60.44,5506.0,52.8628,52.8891,52.8541,52.8541,5506.0
2021-07-01 14:50:00,60.44,60.47,60.43,60.43,4213.0,52.8541,52.8803,52.8453,52.8453,4213.0
2021-07-01 14:55:00,60.44,60.46,60.42,60.43,3919.0,52.8541,52.8716,52.8366,52.8453,3919.0
2021-07-01 15:00:00,60.45,60.46,60.43,60.45,5780.0,52.8628,52.8716,52.8453,52.8628,5780.0
2021-07-01 15:05:00,60.45,60.49,60.43,60.49,5696.0,52.8628,52.8978,52.8453,52.8978,5696.0
2021-07-01 15:10:00,60.48,60.52,60.47,60.52,9472.0,52.8891,52.924,52.8803,52.924,9472.0
2021-07-01 15:15:00,60.51,60.53,60.38,60.39,26148.0,52.9153,52.9328,52.8016,52.8104,26148.0
2021-07-01 15:20:00,60.39,60.42,60.35,60.4,14002.0,52.8104,52.8366,52.7754,52.8191,14002.0
2021-07-01 15:25:00,60.41,60.42,60.35,60.37,17983.0,52.8279,52.8366,52.7754,52.7929,17983.0
2021-07-01 15:30:00,60.38,60.39,60.35,60.38,17334.0,52.8016,52.8104,52.7754,52.8016,17334.0
2021-07-01 15:35:00,60.39,60.4,60.32,60.33,11044.0,52.8104,52.8191,52.7491,52.7579,11044.0
2021-07-01 15:40:00,60.33,60.35,60.28,60.29,10964.0,52.7579,52.7754,52.7142,52.7229,10964.0
2021-07-01 15:45:00,60.28,60.3,60.22,60.26,12874.0,52.7142,52.7317,52.6617,52.6967,12874.0
2021-07-01 15:50:00,60.27,60.32,60.22,60.25,43628.0,52.7054,52.7491,52.6617,52.6879,43628.0
2021-07-01 15:55:00,60.25,60.25,60.19,60.24,90643.0,52.6879,52.6879,52.6355,52.6792,90643.0
2021-07-02 09:30:00,60.31,60.41,60.06,60.06,14719.0,52.7404,52.8279,52.5218,52.5218,14719.0
2021-07-02 09:35:00,60.15,60.15,59.94,60.08,13728.0,52.6005,52.6005,52.4168,52.5393,13728.0
2021-07-02 09:40:00,60.05,60.1,60.02,60.1,2281.0,52.513,52.5568,52.4868,52.5568,2281.0
2021-07-02 09:45:00,60.11,60.15,60.07,60.12,7399.0,52.5655,52.6005,52.5305,52.5743,7399.0
2021-07-02 09:50:00,60.05,60.09,60.0,60.08,9003.0,52.513,52.548,52.4693,52.5393,9003.0
2021-07-02 09:55:00,60.1,60.1,60.02,60.02,2359.0,52.5568,52.5568,52.4868,52.4868,2359.0
2021-07-02 10:00:00,60.02,60.11,59.98,60.05,8807.0,52.4868,52.5655,52.4518,52.513,8807.0
2021-07-02 10:05:00,60.06,60.09,60.03,60.04,3573.0,52.5218,52.548,52.4955,52.5043,3573.0
2021-07-02 10:10:00,60.02,60.03,59.97,59.98,4438.0,52.4868,52.4955,52.4431,52.4518,4438.0
2021-07-02 10:15:00,60.01,60.03,59.92,59.94,4423.0,52.4781,52.4955,52.3994,52.4168,4423.0
2021-07-02 10:20:00,59.94,59.94,59.86,59.87,5905.0,52.4168,52.4168,52.3469,52.3556,5905.0
2021-07-02 10:25:00,59.88,59.91,59.85,59.85,8238.0,52.3644,52.3906,52.3381,52.3381,8238.0
2021-07-02 10:30:00,59.86,60.0,59.85,59.96,8889.0,52.3469,52.4693,52.3381,52.4343,8889.0
2021-07-02 10:35:00,59.96,59.97,59.93,59.95,2577.0,52.4343,52.4431,52.4081,52.4256,2577.0
2021-07-02 10:40:00,59.95,60.01,59.95,60.0,4886.0,52.4256,52.4781,52.4256,52.4693,4886.0
2021-07-02 10:45:00,60.01,60.01,59.95,59.97,3971.0,52.4781,52.4781,52.4256,52.4431,3971.0
2021-07-02 10:50:00,59.97,60.04,59.95,60.01,7906.0,52.4431,52.5043,52.4256,52.4781,7906.0
2021-07-02 10:55:00,60.02,60.03,60.0,60.0,3959.0,52.4868,52.4955,52.4693,52.4693,3959.0
2021-07-02 11:00:00,60.0,60.09,59.99,60.09,4506.0,52.4693,52.548,52.4606,52.548,4506.0
2021-07-02 11:05:00,60.09,60.11,60.0,60.0,8065.0,52.548,52.5655,52.4693,52.4693,8065.0
2021-07-02 11:10:00,60.01,60.07,60.0,60.07,3756.0,52.4781,52.5305,52.4693,52.5305,3756.0
2021-07-02 11:15:00,60.08,60.08,60.03,60.03,3243.0,52.5393,52.5393,52.4955,52.4955,3243.0
2021-07-02 11:20:00,60.01,60.06,60.01,60.05,10833.0,52.4781,52.5218,52.4781,52.513,10833.0
2021-07-02 11:25:00,60.06,60.09,60.04,60.09,4186.0,52.5218,52.548,52.5043,52.548,4186.0
2021-07-02 11:30:00,60.09,60.09,60.05,60.05,2520.0,52.548,52.548,52.513,52.513,2520.0
2021-07-02 11:35:00,60.04,60.04,60.01,60.02,3186.0,52.5043,52.5043,52.4781,52.4868,3186.0
2021-07-02 11:40:00,60.0,60.01,59.97,59.97,1520.0,52.4693,52.4781,52.4431,52.4431,1520.0
2021-07-02 11:45:00,59.97,59.98,59.92,59.97,13922.0,52.4431,52.4518,52.3994,52.4431,13922.0
2021-07-02 11:50:00,59.97,59.99,59.96,59.98,4840.0,52.4431,52.4606,52.4343,52.4518,4840.0
2021-07-02 11:55:00,59.99,60.06,59.99,60.04,7719.0,52.4606,52.5218,52.4606,52.5043,7719.0
2021-07-02 12:00:00,60.04,60.06,60.04,60.05,1672.0,52.5043,52.5218,52.5043,52.513,1672.0
2021-07-02 12:05:00,60.05,60.09,60.05,60.09,4256.0,52.513,52.548,52.513,52.548,4256.0
2021-07-02 12:10:00,60.09,60.11,60.08,60.08,5764.0,52.548,52.5655,52.5393,52.5393,5764.0
2021-07-02 12:15:00,60.08,60.08,60.07,60.07,4545.0,52.5393,52.5393,52.5305,52.5305,4545.0
2021-07-02 12:20:00,60.07,60.08,60.06,60.06,4227.0,52.5305,52.5393,52.5218,52.5218,4227.0
2021-07-02 12:25:00,60.07,60.08,60.06,60.08,1900.0,52.5305,52.5393,52.5218,52.5393,1900.0
2021-07-02 12:30:00,60.07,60.09,60.06,60.06,7431.0,52.5305,52.548,52.5218,52.5218,7431.0
2021-07-02 12:35:00,60.04,60.08,60.04,60.07,5789.0,52.5043,52.5393,52.5043,52.5305,5789.0
2021-07-02 12:40:00,60.07,60.14,60.07,60.14,5175.0,52.5305,52.5917,52.5305,52.5917,5175.0
2021-07-02 12:45:00,60.14,60.15,60.13,60.15,3013.0,52.5917,52.6005,52.583,52.6005,3013.0
2021-07-02 12:50:00,60.15,60.18,60.13,60.18,7868.0,52.6005,52.6267,52.583,52.6267,7868.0
2021-07-02 12:55:00,60.2,60.2,60.18,60.19,3761.0,52.6442,52.6442,52.6267,52.6355,3761.0
2021-07-02 13:00:00,60.18,60.21,60.18,60.21,1949.0,52.6267,52.653,52.6267,52.653,1949.0
2021-07-02 13:05:00,60.23,60.23,60.15,60.15,4693.0,52.6704,52.6704,52.6005,52.6005,4693.0
2021-07-02 13:10:00,60.15,60.15,60.09,60.13,5335.0,52.6005,52.6005,52.548,52.583,5335.0
2021-07-02 13:15:00,60.13,60.13,60.07,60.11,2632.0,52.583,52.583,52.5305,52.5655,2632.0
2021-07-02 13:20:00,60.11,60.12,60.03,60.06,22090.0,52.5655,52.5743,52.4955,52.5218,22090.0
2021-07-02 13:25:00,60.04,60.07,60.04,60.07,2825.0,52.5043,52.5305,52.5043,52.5305,2825.0
2021-07-02 13:30:00,60.07,60.1,60.06,60.09,3748.0,52.5305,52.5568,52.5218,52.548,3748.0
2021-07-02 13:35:00,60.1,60.12,60.1,60.11,5279.0,52.5568,52.5743,52.5568,52.5655,5279.0
2021-07-02 13:40:00,60.12,60.14,60.11,60.14,2435.0,52.5743,52.5917,52.5655,52.5917,2435.0
2021-07-02 13:45:00,60.12,60.13,60.09,60.11,4017.0,52.5743,52.583,52.548,52.5655,4017.0
2021-07-02 13:50:00,60.12,60.12,60.08,60.08,4706.0,52.5743,52.5743,52.5393,52.5393,4706.0
2021-07-02 13:55:00,60.09,60.11,60.09,60.11,3801.0,52.548,52.5655,52.548,52.5655,3801.0
2021-07-02 14:00:00,60.11,60.11,60.08,60.11,1512.0,52.5655,52.5655,52.5393,52.5655,1512.0
2021-07-02 14:05:00,60.11,60.13,60.09,60.09,2962.0,52.5655,52.583,52.548,52.548,2962.0
2021-07-02 14:10:00,60.09,60.09,60.06,60.07,10254.0,52.548,52.548,52.5218,52.5305,10254.0
2021-07-02 14:15:00,60.07,60.08,60.04,60.08,3934.0,52.5305,52.5393,52.5043,52.5393,3934.0
2021-07-02 14:20:00,60.08,60.08,60.07,60.08,4040.0,52.5393,52.5393,52.5305,52.5393,4040.0
2021-07-02 14:25:00,60.06,60.09,60.05,60.09,4028.0,52.5218,52.548,52.513,52.548,4028.0
2021-07-02 14:30:00,60.09,60.14,60.08,60.14,2766.0,52.548,52.5917,52.5393,52.5917,2766.0
2021-07-02 14:35:00,60.14,60.15,60.12,60.15,2734.0,52.5917,52.6005,52.5743,52.6005,2734.0
2021-07-02 14:40:00,60.14,60.15,60.13,60.14,3481.0,52.5917,52.6005,52.583,52.5917,3481.0
2021-07-02 14:45:00,60.13,60.14,60.11,60.13,3570.0,52.583,52.5917,52.5655,52.583,3570.0
2021-07-02 14:50:00,60.13,60.14,60.1,60.11,5333.0,52.583,52.5917,52.5568,52.5655,5333.0
2021-07-02 14:55:00,60.11,60.11,60.09,60.11,3156.0,52.5655,52.5655,52.548,52.5655,3156.0
2021-07-02 15:00:00,60.11,60.13,60.1,60.12,12371.0,52.5655,52.583,52.5568,52.5743,12371.0
2021-07-02 15:05:00,60.12,60.21,60.11,60.21,8701.0,52.5743,52.653,52.5655,52.653,8701.0
2021-07-02 15:10:00,60.21,60.21,60.1,60.11,4273.0,52.653,52.653,52.5568,52.5655,4273.0
2021-07-02 15:15:00,60.11,60.11,60.06,60.07,4716.0,52.5655,52.5655,52.5218,52.5305,4716.0
2021-07-02 15:20:00,60.07,60.07,59.94,59.98,63523.0,52.5305,52.5305,52.4168,52.4518,63523.0
2021-07-02 15:25:00,59.97,60.03,59.97,60.03,10794.0,52.4431,52.4955,52.4431,52.4955,10794.0
2021-07-02 15:30:00,60.03,60.04,59.98,59.99,12030.0,52.4955,52.5043,52.4518,52.4606,12030.0
2021-07-02 15:35:00,59.99,60.04,59.96,60.04,12196.0,52.4606,52.5043,52.4343,52.5043,12196.0
2021-07-02 15:40:00,60.05,60.06,60.03,60.05,8340.0,52.513,52.5218,52.4955,52.513,8340.0
2021-07-02 15:45:00,60.05,60.07,60.01,60.07,16388.0,52.513,52.5305,52.4781,52.5305,16388.0
2021-07-02 15:50:00,60.07,60.18,60.06,60.16,38846.0,52.5305,52.6267,52.5218,52.6092,38846.0
2021-07-02 15:55:00,60.15,60.15,60.04,60.1,94987.0,52.6005,52.6005,52.5043,52.5568,94987.0
2021-07-06 09:30:00,60.12,60.12,59.94,60.05,26305.0,52.5743,52.5743,52.4168,52.513,26305.0
2021-07-06 09:35:00,60.09,60.09,59.88,59.91,13947.0,52.548,52.548,52.3644,52.3906,13947.0
2021-07-06 09:40:00,59.91,60.01,59.88,59.98,14912.0,52.3906,52.4781,52.3644,52.4518,14912.0
2021-07-06 09:45:00,60.0,60.01,59.93,59.97,13829.0,52.4693,52.4781,52.4081,52.4431,13829.0
2021-07-06 09:50:00,59.95,59.95,59.89,59.9,7977.0,52.4256,52.4256,52.3731,52.3819,7977.0
2021-07-06 09:55:00,59.9,59.92,59.89,59.9,3179.0,52.3819,52.3994,52.3731,52.3819,3179.0
2021-07-06 10:00:00,59.89,59.95,59.85,59.87,20736.0,52.3731,52.4256,52.3381,52.3556,20736.0
2021-07-06 10:05:00,59.86,59.9,59.8,59.85,7638.0,52.3469,52.3819,52.2944,52.3381,7638.0
2021-07-06 10:10:00,59.84,59.84,59.75,59.77,10032.0,52.3294,52.3294,52.2507,52.2682,10032.0
2021-07-06 10:15:00,59.77,59.82,59.75,59.82,12122.0,52.2682,52.3119,52.2507,52.3119,12122.0
2021-07-06 10:20:00,59.81,59.81,59.65,59.68,16226.0,52.3032,52.3032,52.1632,52.1895,16226.0
2021-07-06 10:25:00,59.69,59.77,59.69,59.74,5251.0,52.1982,52.2682,52.1982,52.2419,5251.0
2021-07-06 10:30:00,59.74,59.74,59.62,59.67,5795.0,52.2419,52.2419,52.137,52.1807,5795.0
2021-07-06 10:35:00,59.67,59.79,59.66,59.76,3897.0,52.1807,52.2857,52.172,52.2594,3897.0
2021-07-06 10:40:00,59.75,59.75,59.72,59.75,8958.0,52.2507,52.2507,52.2245,52.2507,8958.0
2021-07-06 10:45:00,59.76,59.76,59.68,59.68,7281.0,52.2594,52.2594,52.1895,52.1895,7281.0
2021-07-06 10:50:00,59.67,59.71,59.65,59.69,9282.0,52.1807,52.2157,52.1632,52.1982,9282.0
2021-07-06 10:55:00,59.7,59.71,59.65,59.66,11748.0,52.207,52.2157,52.1632,52.172,11748.0
2021-07-06 11:00:00,59.65,59.69,59.65,59.66,12862.0,52.1632,52.1982,52.1632,52.172,12862.0
2021-07-06 11:05:00,59.65,59.66,59.59,59.65,16416.0,52.1632,52.172,52.1108,52.1632,16416.0
2021-07-06 11:10:00,59.64,59.64,59.53,59.54,6650.0,52.1545,52.1545,52.0583,52.067,6650.0
2021-07-06 11:15:00,59.53,59.54,59.44,59.45,16959.0,52.0583,52.067,51.9796,51.9883,16959.0
2021-07-06 11:20:00,59.45,59.48,59.44,59.45,5189.0,51.9883,52.0146,51.9796,51.9883,5189.0
2021-07-06 11:25:00,59.44,59.52,59.42,59.52,5849.0,51.9796,52.0496,51.9621,52.0496,5849.0
2021-07-06 11:30:00,59.53,59.63,59.53,59.63,3315.0,52.0583,52.1458,52.0583,52.1458,3315.0
2021-07-06 11:35:00,59.64,59.65,59.55,59.57,4324.0,52.1545,52.1632,52.0758,52.0933,4324.0
2021-07-06 11:40:00,59.57,59.63,59.57,59.63,2435.0,52.0933,52.1458,52.0933,52.1458,2435.0
2021-07-06 11:45:00,59.62,59.65,59.61,59.65,2105.0,52.137,52.1632,52.1283,52.1632,2105.0
2021-07-06 11:50:00,59.64,59.73,59.64,59.73,4287.0,52.1545,52.2332,52.1545,52.2332,4287.0
2021-07-06 11:55:00,59.73,59.76,59.72,59.74,2272.0,52.2332,52.2594,52.2245,52.2419,2272.0
2021-07-06 12:00:00,59.73,59.73,59.68,59.72,4441.0,52.2332,52.2332,52.1895,52.2245,4441.0
2021-07-06 12:05:00,59.71,59.74,59.69,59.72,3178.0,52.2157,52.2419,52.1982,52.2245,3178.0
2021-07-06 12:10:00,59.73,59.84,59.73,59.84,2998.0,52.2332,52.3294,52.2332,52.3294,2998.0
2021-07-06 12:15:00,59.85,59.93,59.84,59.92,4387.0,52.3381,52.4081,52.3294,52.3994,4387.0
2021-07-06 12:20:00,59.93,59.95,59.92,59.92,2621.0,52.4081,52.4256,52.3994,52.3994,2621.0
2021-07-06 12:25:00,59.92,59.92,59.89,59.92,3366.0,52.3994,52.3994,52.3731,52.3994,3366.0
2021-07-06 12:30:00,59.92,59.92,59.84,59.86,4066.0,52.3994,52.3994,52.3294,52.3469,4066.0
2021-07-06 12:35:00,59.87,59.93,59.87,59.9,2278.0,52.3556,52.4081,52.3556,52.3819,2278.0
2021-07-06 12:40:00,59.91,59.93,59.82,59.83,3123.0,52.3906,52.4081,52.3119,52.3206,3123.0
2021-07-06 12:45:00,59.82,59.84,59.78,59.84,8999.0,52.3119,52.3294,52.2769,52.3294,8999.0
2021-07-06 12:50:00,59.83,59.85,59.83,59.84,2745.0,52.3206,52.3381,52.3206,52.3294,2745.0
2021-07-06 12:55:00,59.86,59.86,59.84,59.86,2094.0,52.3469,52.3469,52.3294,52.3469,2094.0
2021-07-06 13:00:00,59.88,59.94,59.87,59.94,6583.0,52.3644,52.4168,52.3556,52.4168,6583.0
2021-07-06 13:05:00,59.92,59.94,59.91,59.94,3202.0,52.3994,52.4168,52.3906,52.4168,3202.0
2021-07-06 13:10:00,59.95,59.97,59.95,59.97,2423.0,52.4256,52.4431,52.4256,52.4431,2423.0
2021-07-06 13:15:00,59.96,59.96,59.93,59.93,4142.0,52.4343,52.4343,52.4081,52.4081,4142.0
2021-07-06 13:20:00,59.94,59.96,59.93,59.93,4674.0,52.4168,52.4343,52.4081,52.4081,4674.0
2021-07-06 13:25:00,59.93,59.94,59.87,59.88,3668.0,52.4081,52.4168,52.3556,52.3644,3668.0
2021-07-06 13:30:00,59.89,59.89,59.84,59.84,3850.0,52.3731,52.3731,52.3294,52.3294,3850.0
2021-07-06 13:35:00,59.83,59.86,59.82,59.85,7789.0,52.3206,52.3469,52.3119,52.3381,7789.0
2021-07-06 13:40:00,59.85,59.89,59.84,59.89,3497.0,52.3381,52.3731,52.3294,52.3731,3497.0
2021-07-06 13:45:00,59.89,59.92,59.89,59.91,3412.0,52.3731,52.3994,52.3731,52.3906,3412.0
2021-07-06 13:50:00,59.9,59.93,59.9,59.92,3146.0,52.3819,52.4081,52.3819,52.3994,3146.0
2021-07-06 13:55:00,59.92,59.94,59.91,59.92,3214.0,52.3994,52.4168,52.3906,52.3994,3214.0
2021-07-06 14:00:00,59.92,60.02,59.92,60.02,11667.0,52.3994,52.4868,52.3994,52.4868,11667.0
2021-07-06 14:05:00,60.01,60.05,60.01,60.05,3619.0,52.4781,52.513,52.4781,52.513,3619.0
2021-07-06 14:10:00,60.05,60.05,60.01,60.04,5901.0,52.513,52.513,52.4781,52.5043,5901.0
2021-07-06 14:15:00,60.04,60.04,60.0,60.01,3380.0,52.5043,52.5043,52.4693,52.4781,3380.0
2021-07-06 14:20:00,60.01,60.03,60.01,60.02,5209.0,52.4781,52.4955,52.4781,52.4868,5209.0
2021-07-06 14:25:00,60.03,60.08,60.02,60.08,4505.0,52.4955,52.5393,52.4868,52.5393,4505.0
2021-07-06 14:30:00,60.08,60.11,60.06,60.1,9351.0,52.5393,52.5655,52.5218,52.5568,9351.0
2021-07-06 14:35:00,60.11,60.15,60.09,60.14,6723.0,52.5655,52.6005,52.548,52.5917,6723.0
2021-07-06 14:40:00,60.14,60.14,60.11,60.13,6204.0,52.5917,52.5917,52.5655,52.583,6204.0
2021-07-06 14:45:00,60.14,60.14,60.11,60.12,5139.0,52.5917,52.5917,52.5655,52.5743,5139.0
2021-07-06 14:50:00,60.11,60.13,60.07,60.08,4866.0,52.5655,52.583,52.5305,52.5393,4866.0
2021-07-06 14:55:00,60.08,60.1,60.07,60.09,2829.0,52.5393,52.5568,52.5305,52.548,2829.0
2021-07-06 15:00:00,60.09,60.13,60.09,60.13,5102.0,52.548,52.583,52.548,52.583,5102.0
2021-07-06 15:05:00,60.13,60.17,60.1,60.16,8996.0,52.583,52.618,52.5568,52.6092,8996.0
2021-07-06 15:10:00,60.17,60.24,60.15,60.15,8588.0,52.618,52.6792,52.6005,52.6005,8588.0
2021-07-06 15:15:00,60.14,60.14,60.11,60.12,3617.0,52.5917,52.5917,52.5655,52.5743,3617.0
2021-07-06 15:20:00,60.11,60.15,60.09,60.15,9238.0,52.5655,52.6005,52.548,52.6005,9238.0
2021-07-06 15:25:00,60.15,60.16,60.1,60.12,7157.0,52.6005,52.6092,52.5568,52.5743,7157.0
2021-07-06 15:30:00,60.12,60.18,60.12,60.13,10686.0,52.5743,52.6267,52.5743,52.583,10686.0
2021-07-06 15:35:00,60.12,60.18,60.12,60.18,12166.0,52.5743,52.6267,52.5743,52.6267,12166.0
2021-07-06 15:40:00,60.19,60.22,60.16,60.22,9324.0,52.6355,52.6617,52.6092,52.6617,9324.0
2021-07-06 15:45:00,60.21,60.31,60.21,60.3,17866.0,52.653,52.7404,52.653,52.7317,17866.0
2021-07-06 15:50:00,60.3,60.34,60.23,60.27,28212.0,52.7317,52.7666,52.6704,52.7054,28212.0
2021-07-06 15:55:00,60.27,60.36,60.26,60.3,88851.0,52.7054,52.7841,52.6967,52.7317,88851.0
2021-07-07 09:30:00,60.24,60.34,59.97,60.3,30348.0,52.6792,52.7666,52.4431,52.7317,30348.0
2021-07-07 09:35:00,60.29,60.33,60.23,60.29,11132.0,52.7229,52.7579,52.6704,52.7229,11132.0
2021-07-07 09:40:00,60.3,60.34,60.25,60.27,10205.0,52.7317,52.7666,52.6879,52.7054,10205.0
2021-07-07 09:45:00,60.29,60.44,60.29,60.4,10690.0,52.7229,52.8541,52.7229,52.8191,10690.0
2021-07-07 09:50:00,60.43,60.5,60.39,60.39,27237.0,52.8453,52.9066,52.8104,52.8104,27237.0
2021-07-07 09:55:00,60.38,60.41,60.31,60.4,9190.0,52.8016,52.8279,52.7404,52.8191,9190.0
2021-07-07 10:00:00,60.42,60.48,60.42,60.45,14115.0,52.8366,52.8891,52.8366,52.8628,14115.0
2021-07-07 10:05:00,60.46,60.56,60.46,60.55,8605.0,52.8716,52.959,52.8716,52.9503,8605.0
2021-07-07 10:10:00,60.56,60.56,60.46,60.5,10296.0,52.959,52.959,52.8716,52.9066,10296.0
2021-07-07 10:15:00,60.51,60.56,60.51,60.52,8911.0,52.9153,52.959,52.9153,52.924,8911.0
2021-07-07 10:20:00,60.52,60.55,60.51,60.53,6623.0,52.924,52.9503,52.9153,52.9328,6623.0
2021-07-07 10:25:00,60.53,60.62,60.52,60.58,4759.0,52.9328,53.0115,52.924,52.9765,4759.0
2021-07-07 10:30:00,60.6,60.6,60.45,60.45,7174.0,52.994,52.994,52.8628,52.8628,7174.0
2021-07-07 10:35:00,60.47,60.57,60.47,60.55,4421.0,52.8803,52.9678,52.8803,52.9503,4421.0
2021-07-07 10:40:00,60.56,60.58,60.53,60.55,6023.0,52.959,52.9765,52.9328,52.9503,6023.0
2021-07-07 10:45:00,60.57,60.62,60.56,60.6,15383.0,52.9678,53.0115,52.959,52.994,15383.0
2021-07-07 10:50:00,60.61,60.62,60.55,60.55,8287.0,53.0027,53.0115,52.9503,52.9503,8287.0
2021-07-07 10:55:00,60.52,60.58,60.5,60.52,4811.0,52.924,52.9765,52.9066,52.924,4811.0
2021-07-07 11:00:00,60.51,60.52,60.37,60.39,7167.0,52.9153,52.924,52.7929,52.8104,7167.0
2021-07-07 11:05:00,60.4,60.42,60.32,60.34,2714.0,52.8191,52.8366,52.7491,52.7666,2714.0
2021-07-07 11:10:00,60.34,60.45,60.34,60.38,2027.0,52.7666,52.8628,52.7666,52.8016,2027.0
2021-07-07 11:15:00,60.4,60.45,60.35,60.42,6262.0,52.8191,52.8628,52.7754,52.8366,6262.0
2021-07-07 11:20:00,60.41,60.5,60.41,60.45,1800.0,52.8279,52.9066,52.8279,52.8628,1800.0
2021-07-07 11:25:00,60.45,60.57,60.45,60.53,3638.0,52.8628,52.9678,52.8628,52.9328,3638.0
2021-07-07 11:30:00,60.49,60.62,60.49,60.6,35432.0,52.8978,53.0115,52.8978,52.994,35432.0
2021-07-07 11:35:00,60.61,60.63,60.59,60.59,10978.0,53.0027,53.0202,52.9853,52.9853,10978.0
2021-07-07 11:40:00,60.6,60.62,60.58,60.58,20417.0,52.994,53.0115,52.9765,52.9765,20417.0
2021-07-07 11:45:00,60.58,60.59,60.54,60.57,4287.0,52.9765,52.9853,52.9415,52.9678,4287.0
2021-07-07 11:50:00,60.57,60.62,60.56,60.59,64989.0,52.9678,53.0115,52.959,52.9853,64989.0
2021-07-07 11:55:00,60.51,60.52,60.49,60.51,1980.0,52.9153,52.924,52.8978,52.9153,1980.0
2021-07-07 12:00:00,60.53,60.57,60.52,60.54,6657.0,52.9328,52.9678,52.924,52.9415,6657.0
2021-07-07 12:05:00,60.55,60.55,60.47,60.53,2176.0,52.9503,52.9503,52.8803,52.9328,2176.0
2021-07-07 12:10:00,60.51,60.51,60.48,60.48,1082.0,52.9153,52.9153,52.8891,52.8891,1082.0
2021-07-07 12:15:00,60.49,60.51,60.49,60.5,10661.0,52.8978,52.9153,52.8978,52.9066,10661.0
2021-07-07 12:20:00,60.5,60.56,60.48,60.56,12304.0,52.9066,52.959,52.8891,52.959,12304.0
2021-07-07 12:25:00,60.52,60.57,60.51,60.57,6875.0,52.924,52.9678,52.9153,52.9678,6875.0
2021-07-07 12:30:00,60.59,60.62,60.58,60.61,8996.0,52.9853,53.0115,52.9765,53.0027,8996.0
2021-07-07 12:35:00,60.61,60.64,60.61,60.63,2403.0,53.0027,53.029,53.0027,53.0202,2403.0
2021-07-07 12:40:00,60.6,60.61,60.54,60.61,4775.0,52.994,53.0027,52.9415,53.0027,4775.0
2021-07-07 12:45:00,60.6,60.61,60.55,60.59,1602.0,52.994,53.0027,52.9503,52.9853,1602.0
2021-07-07 12:50:00,60.61,60.64,60.6,60.62,1624.0,53.0027,53.029,52.994,53.0115,1624.0
2021-07-07 12:55:00,60.64,60.65,60.62,60.62,2492.0,53.029,53.0377,53.0115,53.0115,2492.0
2021-07-07 13:00:00,60.61,60.63,60.58,60.61,5961.0,53.0027,53.0202,52.9765,53.0027,5961.0
2021-07-07 13:05:00,60.61,60.66,60.6,60.66,3383.0,53.0027,53.0465,52.994,53.0465,3383.0
2021-07-07 13:10:00,60.63,60.65,60.62,60.63,4522.0,53.0202,53.0377,53.0115,53.0202,4522.0
2021-07-07 13:15:00,60.63,60.65,60.56,60.56,3157.0,53.0202,53.0377,52.959,52.959,3157.0
2021-07-07 13:20:00,60.53,60.56,60.51,60.54,14295.0,52.9328,52.959,52.9153,52.9415,14295.0
2021-07-07 13:25:00,60.55,60.56,60.53,60.53,2745.0,52.9503,52.959,52.9328,52.9328,2745.0
2021-07-07 13:30:00,60.54,60.59,60.54,60.58,4694.0,52.9415,52.9853,52.9415,52.9765,4694.0
2021-07-07 13:35:00,60.59,60.63,60.59,60.63,2131.0,52.9853,53.0202,52.9853,53.0202,2131.0
2021-07-07 13:40:00,60.65,60.7,60.64,60.7,4166.0,53.0377,53.0815,53.029,53.0815,4166.0
2021-07-07 13:45:00,60.69,60.77,60.68,60.75,10954.0,53.0727,53.1427,53.064,53.1252,10954.0
2021-07-07 13:50:00,60.77,60.84,60.74,60.75,17041.0,53.1427,53.2039,53.1164,53.1252,17041.0
2021-07-07 13:55:00,60.75,60.85,60.75,60.76,9057.0,53.1252,53.2126,53.1252,53.1339,9057.0
2021-07-07 14:00:00,60.75,60.75,60.69,60.72,5236.0,53.1252,53.1252,53.0727,53.0989,5236.0
2021-07-07 14:05:00,60.71,60.73,60.7,60.72,2092.0,53.0902,53.1077,53.0815,53.0989,2092.0
2021-07-07 14:10:00,60.72,60.72,60.68,60.68,1706.0,53.0989,53.0989,53.064,53.064,1706.0
2021-07-07 14:15:00,60.68,60.71,60.67,60.7,3665.0,53.064,53.0902,53.0552,53.0815,3665.0
2021-07-07 14:20:00,60.71,60.72,60.61,60.61,3655.0,53.0902,53.0989,53.0027,53.0027,3655.0
2021-07-07 14:25:00,60.61,60.62,60.59,60.6,3441.0,53.0027,53.0115,52.9853,52.994,3441.0
2021-07-07 14:30:00,60.59,60.62,60.59,60.61,2169.0,52.9853,53.0115,52.9853,53.0027,2169.0
2021-07-07 14:35:00,60.6,60.6,60.58,60.58,2324.0,52.994,52.994,52.9765,52.9765,2324.0
2021-07-07 14:40:00,60.58,60.62,60.57,60.61,2934.0,52.9765,53.0115,52.9678,53.0027,2934.0
2021-07-07 14:45:00,60.62,60.64,60.61,60.64,1533.0,53.0115,53.029,53.0027,53.029,1533.0
2021-07-07 14:50:00,60.64,60.66,60.61,60.61,2712.0,53.029,53.0465,53.0027,53.0027,2712.0
2021-07-07 14:55:00,60.61,60.64,60.61,60.64,6694.0,53.0027,53.029,53.0027,53.029,6694.0
2021-07-07 15:00:00,60.64,60.65,60.6,60.62,10650.0,53.029,53.0377,52.994,53.0115,10650.0
2021-07-07 15:05:00,60.61,60.66,60.61,60.65,4226.0,53.0027,53.0465,53.0027,53.0377,4226.0
2021-07-07 15:10:00,60.65,60.67,60.62,60.65,3532.0,53.0377,53.0552,53.0115,53.0377,3532.0
2021-07-07 15:15:00,60.66,60.67,60.62,60.67,7632.0,53.0465,53.0552,53.0115,53.0552,7632.0
2021-07-07 15:20:00,60.68,60.71,60.68,60.71,5600.0,53.064,53.0902,53.064,53.0902,5600.0
2021-07-07 15:25:00,60.71,60.8,60.7,60.78,17188.0,53.0902,53.1689,53.0815,53.1514,17188.0
2021-07-07 15:30:00,60.78,60.84,60.74,60.84,8959.0,53.1514,53.2039,53.1164,53.2039,8959.0
2021-07-07 15:35:00,60.84,60.87,60.81,60.82,22047.0,53.2039,53.2301,53.1776,53.1864,22047.0
2021-07-07 15:40:00,60.82,60.83,60.78,60.83,22264.0,53.1864,53.1951,53.1514,53.1951,22264.0
2021-07-07 15:45:00,60.82,60.84,60.79,60.81,16903.0,53.1864,53.2039,53.1602,53.1776,16903.0
2021-07-07 15:50:00,60.81,60.9,60.81,60.9,27114.0,53.1776,53.2564,53.1776,53.2564,27114.0
2021-07-07 15:55:00,60.89,60.93,60.82,60.85,119010.0,53.2476,53.2826,53.1864,53.2126,119010.0
2021-07-08 09:30:00,60.59,60.85,60.55,60.83,36769.0,52.9853,53.2126,52.9503,53.1951,36769.0
2021-07-08 09:35:00,60.75,60.82,60.54,60.62,5041.0,53.1252,53.1864,52.9415,53.0115,5041.0
2021-07-08 09:40:00,60.66,60.67,60.58,60.65,6059.0,53.0465,53.0552,52.9765,53.0377,6059.0
2021-07-08 09:45:00,60.66,60.78,60.58,60.78,9894.0,53.0465,53.1514,52.9765,53.1514,9894.0
2021-07-08 09:50:00,60.81,60.96,60.78,60.94,10705.0,53.1776,53.3088,53.1514,53.2913,10705.0
2021-07-08 09:55:00,60.96,61.08,60.93,61.07,12525.0,53.3088,53.4138,53.2826,53.405,12525.0
2021-07-08 10:00:00,61.03,61.03,60.88,60.94,5091.0,53.37,53.37,53.2389,53.2913,5091.0
2021-07-08 10:05:00,60.91,60.94,60.84,60.84,7174.0,53.2651,53.2913,53.2039,53.2039,7174.0
2021-07-08 10:10:00,60.81,60.84,60.76,60.76,3405.0,53.1776,53.2039,53.1339,53.1339,3405.0
2021-07-08 10:15:00,60.75,60.77,60.57,60.59,15833.0,53.1252,53.1427,52.9678,52.9853,15833.0
2021-07-08 10:20:00,60.58,60.59,60.52,60.53,4079.0,52.9765,52.9853,52.924,52.9328,4079.0
2021-07-08 10:25:00,60.57,60.69,60.55,60.69,2465.0,52.9678,53.0727,52.9503,53.0727,2465.0
2021-07-08 10:30:00,60.68,60.69,60.63,60.65,3887.0,53.064,53.0727,53.0202,53.0377,3887.0
2021-07-08 10:35:00,60.69,60.71,60.62,60.68,4053.0,53.0727,53.0902,53.0115,53.064,4053.0
2021-07-08 10:40:00,60.68,60.7,60.55,60.64,6497.0,53.064,53.0815,52.9503,53.029,6497.0
2021-07-08 10:45:00,60.7,60.76,60.69,60.76,2007.0,53.0815,53.1339,53.0727,53.1339,2007.0
2021-07-08 10:50:00,60.78,60.85,60.76,60.85,2787.0,53.1514,53.2126,53.1339,53.2126,2787.0
2021-07-08 10:55:00,60.86,60.9,60.82,60.9,4581.0,53.2214,53.2564,53.1864,53.2564,4581.0
2021-07-08 11:00:00,60.9,60.93,60.83,60.83,4940.0,53.2564,53.2826,53.1951,53.1951,4940.0
2021-07-08 11:05:00,60.85,60.87,60.83,60.86,5433.0,53.2126,53.2301,53.1951,53.2214,5433.0
2021-07-08 11:10:00,60.9,60.91,60.84,60.84,9071.0,53.2564,53.2651,53.2039,53.2039,9071.0
2021-07-08 11:15:00,60.83,60.92,60.79,60.9,9384.0,53.1951,53.2738,53.1602,53.2564,9384.0
2021-07-08 11:20:00,60.91,60.94,60.86,60.87,8448.0,53.2651,53.2913,53.2214,53.2301,8448.0
2021-07-08 11:25:00,60.87,60.87,60.83,60.84,6707.0,53.2301,53.2301,53.1951,53.2039,6707.0
2021-07-08 11:30:00,60.83,60.83,60.75,60.77,2020.0,53.1951,53.1951,53.1252,53.1427,2020.0
2021-07-08 11:35:00,60.79,60.8,60.76,60.76,1218.0,53.1602,53.1689,53.1339,53.1339,1218.0
2021-07-08 11:40:00,60.77,60.82,60.76,60.8,2110.0,53.1427,53.1864,53.1339,53.1689,2110.0
2021-07-08 11:45:00,60.84,60.86,60.82,60.84,3109.0,53.2039,53.2214,53.1864,53.2039,3109.0
2021-07-08 11:50:00,60.83,60.86,60.77,60.77,1343.0,53.1951,53.2214,53.1427,53.1427,1343.0
2021-07-08 11:55:00,60.76,60.83,60.76,60.81,2322.0,53.1339,53.1951,53.1339,53.1776,2322.0
2021-07-08 12:00:00,60.78,60.81,60.76,60.77,2433.0,53.1514,53.1776,53.1339,53.1427,2433.0
2021-07-08 12:05:00,60.76,60.77,60.69,60.7,7807.0,53.1339,53.1427,53.0727,53.0815,7807.0
2021-07-08 12:10:00,60.72,60.73,60.67,60.67,2100.0,53.0989,53.1077,53.0552,53.0552,2100.0
2021-07-08 12:15:00,60.67,60.73,60.67,60.69,3898.0,53.0552,53.1077,53.0552,53.0727,3898.0
2021-07-08 12:20:00,60.69,60.72,60.67,60.68,3271.0,53.0727,53.0989,53.0552,53.064,3271.0
2021-07-08 12:25:00,60.68,60.76,60.68,60.7,2510.0,53.064,53.1339,53.064,53.0815,2510.0
2021-07-08 12:30:00,60.71,60.75,60.71,60.75,2038.0,53.0902,53.1252,53.0902,53.1252,2038.0
2021-07-08 12:35:00,60.72,60.72,60.66,60.69,1744.0,53.0989,53.0989,53.0465,53.0727,1744.0
2021-07-08 12:40:00,60.68,60.7,60.68,60.69,1249.0,53.064,53.0815,53.064,53.0727,1249.0
2021-07-08 12:45:00,60.71,60.72,60.69,60.71,1814.0,53.0902,53.0989,53.0727,53.0902,1814.0
2021-07-08 12:50:00,60.7,60.71,60.69,60.7,1886.0,53.0815,53.0902,53.0727,53.0815,1886.0
2021-07-08 12:55:00,60.71,60.73,60.7,60.72,2409.0,53.0902,53.1077,53.0815,53.0989,2409.0
2021-07-08 13:00:00,60.71,60.71,60.63,60.63,1094.0,53.0902,53.0902,53.0202,53.0202,1094.0
2021-07-08 13:05:00,60.62,60.63,60.6,60.6,789.0,53.0115,53.0202,52.994,52.994,789.0
2021-07-08 13:10:00,60.59,60.61,60.58,60.58,2649.0,52.9853,53.0027,52.9765,52.9765,2649.0
2021-07-08 13:15:00,60.59,60.64,60.59,60.64,2097.0,52.9853,53.029,52.9853,53.029,2097.0
2021-07-08 13:20:00,60.64,60.64,60.55,60.56,3227.0,53.029,53.029,52.9503,52.959,3227.0
2021-07-08 13:25:00,60.57,60.61,60.57,60.61,1965.0,52.9678,53.0027,52.9678,53.0027,1965.0
2021-07-08 13:30:00,60.61,60.61,60.53,60.54,3847.0,53.0027,53.0027,52.9328,52.9415,3847.0
2021-07-08 13:35:00,60.54,60.61,60.54,60.56,4476.0,52.9415,53.0027,52.9415,52.959,4476.0
2021-07-08 13:40:00,60.56,60.58,60.55,60.58,3155.0,52.959,52.9765,52.9503,52.9765,3155.0
2021-07-08 13:45:00,60.56,60.56,60.53,60.53,28071.0,52.959,52.959,52.9328,52.9328,28071.0
2021-07-08 13:50:00,60.52,60.56,60.49,60.49,5428.0,52.924,52.959,52.8978,52.8978,5428.0
2021-07-08 13:55:00,60.49,60.53,60.48,60.52,2978.0,52.8978,52.9328,52.8891,52.924,2978.0
2021-07-08 14:00:00,60.53,60.56,60.5,60.54,3766.0,52.9328,52.959,52.9066,52.9415,3766.0
2021-07-08 14:05:00,60.55,60.55,60.53,60.54,3392.0,52.9503,52.9503,52.9328,52.9415,3392.0
2021-07-08 14:10:00,60.53,60.58,60.51,60.57,2700.0,52.9328,52.9765,52.9153,52.9678,2700.0
2021-07-08 14:15:00,60.62,60.62,60.53,60.57,4411.0,53.0115,53.0115,52.9328,52.9678,4411.0
2021-07-08 14:20:00,60.58,60.58,60.56,60.58,1820.0,52.9765,52.9765,52.959,52.9765,1820.0
2021-07-08 14:25:00,60.58,60.62,60.58,60.61,4099.0,52.9765,53.0115,52.9765,53.0027,4099.0
2021-07-08 14:30:00,60.61,60.63,60.56,60.57,4957.0,53.0027,53.0202,52.959,52.9678,4957.0
2021-07-08 14:35:00,60.57,60.57,60.52,60.53,1678.0,52.9678,52.9678,52.924,52.9328,1678.0
2021-07-08 14:40:00,60.55,60.56,60.51,60.53,2647.0,52.9503,52.959,52.9153,52.9328,2647.0
2021-07-08 14:45:00,60.53,60.57,60.5,60.56,4985.0,52.9328,52.9678,52.9066,52.959,4985.0
2021-07-08 14:50:00,60.57,60.63,60.56,60.6,6168.0,52.9678,53.0202,52.959,52.994,6168.0
2021-07-08 14:55:00,60.61,60.66,60.61,60.62,9543.0,53.0027,53.0465,53.0027,53.0115,9543.0
2021-07-08 15:00:00,60.62,60.66,60.61,60.62,7026.0,53.0115,53.0465,53.0027,53.0115,7026.0
2021-07-08 15:05:00,60.61,60.61,60.56,60.57,2589.0,53.0027,53.0027,52.959,52.9678,2589.0
2021-07-08 15:10:00,60.57,60.57,60.49,60.49,12864.0,52.9678,52.9678,52.8978,52.8978,12864.0
2021-07-08 15:15:00,60.48,60.49,60.46,60.49,2669.0,52.8891,52.8978,52.8716,52.8978,2669.0
2021-07-08 15:20:00,60.5,60.58,60.49,60.56,11263.0,52.9066,52.9765,52.8978,52.959,11263.0
2021-07-08 15:25:00,60.55,60.56,60.5,60.54,3618.0,52.9503,52.959,52.9066,52.9415,3618.0
2021-07-08 15:30:00,60.54,60.56,60.49,60.55,6226.0,52.9415,52.959,52.8978,52.9503,6226.0
2021-07-08 15:35:00,60.55,60.55,60.47,60.48,14749.0,52.9503,52.9503,52.8803,52.8891,14749.0
2021-07-08 15:40:00,60.47,60.47,60.4,60.46,13822.0,52.8803,52.8803,52.8191,52.8716,13822.0
2021-07-08 15:45:00,60.46,60.46,60.39,60.4,16459.0,52.8716,52.8716,52.8104,52.8191,16459.0
2021-07-08 15:50:00,60.4,60.53,60.36,60.48,50832.0,52.8191,52.9328,52.7841,52.8891,50832.0
2021-07-08 15:55:00,60.48,60.56,60.46,60.52,109720.0,52.8891,52.959,52.8716,52.924,109720.0
2021-07-09 09:30:00,60.91,61.03,60.69,60.97,22381.0,53.2651,53.37,53.0727,53.3176,22381.0
2021-07-09 09:35:00,60.93,61.01,60.89,61.0,9454.0,53.2826,53.3525,53.2476,53.3438,9454.0
2021-07-09 09:40:00,60.95,60.99,60.83,60.83,4434.0,53.3001,53.3351,53.1951,53.1951,4434.0
2021-07-09 09:45:00,60.82,60.86,60.75,60.79,7225.0,53.1864,53.2214,53.1252,53.1602,7225.0
2021-07-09 09:50:00,60.81,60.84,60.79,60.82,4142.0,53.1776,53.2039,53.1602,53.1864,4142.0
2021-07-09 09:55:00,60.82,60.91,60.81,60.84,3300.0,53.1864,53.2651,53.1776,53.2039,3300.0
2021-07-09 10:00:00,60.82,60.89,60.81,60.85,6578.0,53.1864,53.2476,53.1776,53.2126,6578.0
2021-07-09 10:05:00,60.83,60.88,60.8,60.82,7887.0,53.1951,53.2389,53.1689,53.1864,7887.0
2021-07-09 10:10:00,60.81,60.83,60.78,60.81,4107.0,53.1776,53.1951,53.1514,53.1776,4107.0
2021-07-09 10:15:00,60.83,60.86,60.81,60.86,5238.0,53.1951,53.2214,53.1776,53.2214,5238.0
2021-07-09 10:20:00,60.86,60.88,60.84,60.84,4209.0,53.2214,53.2389,53.2039,53.2039,4209.0
2021-07-09 10:25:00,60.83,60.83,60.77,60.83,3420.0,53.1951,53.1951,53.1427,53.1951,3420.0
2021-07-09 10:30:00,60.8,60.82,60.67,60.68,8174.0,53.1689,53.1864,53.0552,53.064,8174.0
2021-07-09 10:35:00,60.65,60.65,60.6,60.6,5934.0,53.0377,53.0377,52.994,52.994,5934.0
2021-07-09 10:40:00,60.56,60.59,60.46,60.48,4299.0,52.959,52.9853,52.8716,52.8891,4299.0
2021-07-09 10:45:00,60.48,60.54,60.48,60.5,2529.0,52.8891,52.9415,52.8891,52.9066,2529.0
2021-07-09 10:50:00,60.49,60.53,60.45,60.46,10525.0,52.8978,52.9328,52.8628,52.8716,10525.0
2021-07-09 10:55:00,60.46,60.48,60.31,60.32,8447.0,52.8716,52.8891,52.7404,52.7491,8447.0
2021-07-09 11:00:00,60.32,60.32,60.25,60.27,6849.0,52.7491,52.7491,52.6879,52.7054,6849.0
2021-07-09 11:05:00,60.26,60.3,60.25,60.28,5466.0,52.6967,52.7317,52.6879,52.7142,5466.0
2021-07-09 11:10:00,60.26,60.28,60.21,60.25,4549.0,52.6967,52.7142,52.653,52.6879,4549.0
2021-07-09 11:15:00,60.24,60.33,60.22,60.29,24686.0,52.6792,52.7579,52.6617,52.7229,24686.0
2021-07-09 11:20:00,60.29,60.34,60.26,60.28,8148.0,52.7229,52.7666,52.6967,52.7142,8148.0
2021-07-09 11:25:00,60.27,60.33,60.27,60.3,6157.0,52.7054,52.7579,52.7054,52.7317,6157.0
2021-07-09 11:30:00,60.31,60.41,60.31,60.41,5669.0,52.7404,52.8279,52.7404,52.8279,5669.0
2021-07-09 11:35:00,60.39,60.41,60.36,60.36,4682.0,52.8104,52.8279,52.7841,52.7841,4682.0
2021-07-09 11:40:00,60.35,60.43,60.35,60.41,4762.0,52.7754,52.8453,52.7754,52.8279,4762.0
2021-07-09 11:45:00,60.4,60.43,60.33,60.33,7487.0,52.8191,52.8453,52.7579,52.7579,7487.0
2021-07-09 11:50:00,60.34,60.41,60.34,60.36,17225.0,52.7666,52.8279,52.7666,52.7841,17225.0
2021-07-09 11:55:00,60.35,60.4,60.32,60.35,21936.0,52.7754,52.8191,52.7491,52.7754,21936.0
2021-07-09 12:00:00,60.35,60.38,60.33,60.36,40917.0,52.7754,52.8016,52.7579,52.7841,40917.0
2021-07-09 12:05:00,60.37,60.39,60.32,60.32,27218.0,52.7929,52.8104,52.7491,52.7491,27218.0
2021-07-09 12:10:00,60.32,60.34,60.29,60.3,21676.0,52.7491,52.7666,52.7229,52.7317,21676.0
2021-07-09 12:15:00,60.3,60.31,60.26,60.29,9890.0,52.7317,52.7404,52.6967,52.7229,9890.0
2021-07-09 12:20:00,60.3,60.32,60.25,60.25,15111.0,52.7317,52.7491,52.6879,52.6879,15111.0
2021-07-09 12:25:00,60.26,60.26,60.2,60.2,8291.0,52.6967,52.6967,52.6442,52.6442,8291.0
2021-07-09 12:30:00,60.21,60.21,60.16,60.17,10402.0,52.653,52.653,52.6092,52.618,10402.0
2021-07-09 12:35:00,60.2,60.22,60.18,60.22,4784.0,52.6442,52.6617,52.6267,52.6617,4784.0
2021-07-09 12:40:00,60.21,60.26,60.21,60.22,9006.0,52.653,52.6967,52.653,52.6617,9006.0
2021-07-09 12:45:00,60.2,60.22,60.16,60.17,6625.0,52.6442,52.6617,52.6092,52.618,6625.0
2021-07-09 12:50:00,60.17,60.2,60.17,60.2,7510.0,52.618,52.6442,52.618,52.6442,7510.0
2021-07-09 12:55:00,60.19,60.19,60.12,60.15,16132.0,52.6355,52.6355,52.5743,52.6005,16132.0
2021-07-09 13:00:00,60.16,60.25,60.16,60.25,22335.0,52.6092,52.6879,52.6092,52.6879,22335.0
2021-07-09 13:05:00,60.26,60.27,60.19,60.2,19324.0,52.6967,52.7054,52.6355,52.6442,19324.0
2021-07-09 13:10:00,60.2,60.24,60.18,60.2,81737.0,52.6442,52.6792,52.6267,52.6442,81737.0
2021-07-09 13:15:00,60.19,60.2,60.06,60.13,72757.0,52.6355,52.6442,52.5218,52.583,72757.0
2021-07-09 13:20:00,60.14,60.17,60.12,60.15,28733.0,52.5917,52.618,52.5743,52.6005,28733.0
2021-07-09 13:25:00,60.15,60.18,60.13,60.16,10008.0,52.6005,52.6267,52.583,52.6092,10008.0
2021-07-09 13:30:00,60.17,60.22,60.16,60.2,11921.0,52.618,52.6617,52.6092,52.6442,11921.0
2021-07-09 13:35:00,60.2,60.2,60.15,60.17,7612.0,52.6442,52.6442,52.6005,52.618,7612.0
2021-07-09 13:40:00,60.16,60.19,60.14,60.15,12193.0,52.6092,52.6355,52.5917,52.6005,12193.0
2021-07-09 13:45:00,60.14,60.16,60.12,60.16,11626.0,52.5917,52.6092,52.5743,52.6092,11626.0
2021-07-09 13:50:00,60.16,60.24,60.12,60.23,63571.0,52.6092,52.6792,52.5743,52.6704,63571.0
2021-07-09 13:55:00,60.24,60.31,60.23,60.28,15038.0,52.6792,52.7404,52.6704,52.7142,15038.0
2021-07-09 14:00:00,60.28,60.31,60.27,60.3,5931.0,52.7142,52.7404,52.7054,52.7317,5931.0
2021-07-09 14:05:00,60.3,60.36,60.28,60.3,19405.0,52.7317,52.7841,52.7142,52.7317,19405.0
2021-07-09 14:10:00,60.3,60.31,60.23,60.26,34845.0,52.7317,52.7404,52.6704,52.6967,34845.0
2021-07-09 14:15:00,60.26,60.3,60.24,60.28,92552.0,52.6967,52.7317,52.6792,52.7142,92552.0
2021-07-09 14:20:00,60.28,60.33,60.24,60.25,67512.0,52.7142,52.7579,52.6792,52.6879,67512.0
2021-07-09 14:25:00,60.25,60.3,60.24,60.3,15697.0,52.6879,52.7317,52.6792,52.7317,15697.0
2021-07-09 14:30:00,60.31,60.32,60.27,60.31,19177.0,52.7404,52.7491,52.7054,52.7404,19177.0
2021-07-09 14:35:00,60.32,60.4,60.26,60.4,57205.0,52.7491,52.8191,52.6967,52.8191,57205.0
2021-07-09 14:40:00,60.39,60.45,60.38,60.39,11591.0,52.8104,52.8628,52.8016,52.8104,11591.0
2021-07-09 14:45:00,60.39,60.44,60.32,60.37,47931.0,52.8104,52.8541,52.7491,52.7929,47931.0
2021-07-09 14:50:00,60.39,60.41,60.34,60.38,99364.0,52.8104,52.8279,52.7666,52.8016,99364.0
2021-07-09 14:55:00,60.38,60.39,60.3,60.35,140563.0,52.8016,52.8104,52.7317,52.7754,140563.0
2021-07-09 15:00:00,60.36,60.37,60.3,60.34,31853.0,52.7841,52.7929,52.7317,52.7666,31853.0
2021-07-09 15:05:00,60.35,60.53,60.35,60.52,138712.0,52.7754,52.9328,52.7754,52.924,138712.0
2021-07-09 15:10:00,60.51,60.59,60.47,60.59,78307.0,52.9153,52.9853,52.8803,52.9853,78307.0
2021-07-09 15:15:00,60.58,60.61,60.55,60.58,31021.0,52.9765,53.0027,52.9503,52.9765,31021.0
2021-07-09 15:20:00,60.57,60.57,60.44,60.44,31933.0,52.9678,52.9678,52.8541,52.8541,31933.0
2021-07-09 15:25:00,60.44,60.48,60.43,60.46,32503.0,52.8541,52.8891,52.8453,52.8716,32503.0
2021-07-09 15:30:00,60.46,60.52,60.43,60.44,32402.0,52.8716,52.924,52.8453,52.8541,32402.0
2021-07-09 15:35:00,60.45,60.49,60.42,60.48,35525.0,52.8628,52.8978,52.8366,52.8891,35525.0
2021-07-09 15:40:00,60.48,60.5,60.39,60.43,29764.0,52.8891,52.9066,52.8104,52.8453,29764.0
2021-07-09 15:45:00,60.43,60.45,60.39,60.43,52759.0,52.8453,52.8628,52.8104,52.8453,52759.0
2021-07-09 15:50:00,60.44,60.47,60.39,60.44,149019.0,52.8541,52.8803,52.8104,52.8541,149019.0
2021-07-09 15:55:00,60.43,60.5,60.38,60.49,181496.0,52.8453,52.9066,52.8016,52.8978,181496.0
2021-07-12 09:30:00,60.32,60.32,60.08,60.28,19983.0,52.7491,52.7491,52.5393,52.7142,19983.0
2021-07-12 09:35:00,60.18,60.2,60.08,60.17,7436.0,52.6267,52.6442,52.5393,52.618,7436.0
2021-07-12 09:40:00,60.17,60.24,60.15,60.24,13781.0,52.618,52.6792,52.6005,52.6792,13781.0
2021-07-12 09:45:00,60.26,60.3,60.15,60.17,11136.0,52.6967,52.7317,52.6005,52.618,11136.0
2021-07-12 09:50:00,60.16,60.16,60.02,60.05,3604.0,52.6092,52.6092,52.4868,52.513,3604.0
2021-07-12 09:55:00,60.04,60.11,60.02,60.1,4546.0,52.5043,52.5655,52.4868,52.5568,4546.0
2021-07-12 10:00:00,60.1,60.11,60.0,60.09,9596.0,52.5568,52.5655,52.4693,52.548,9596.0
2021-07-12 10:05:00,60.09,60.14,60.08,60.12,7524.0,52.548,52.5917,52.5393,52.5743,7524.0
2021-07-12 10:10:00,60.12,60.17,60.08,60.08,16034.0,52.5743,52.618,52.5393,52.5393,16034.0
2021-07-12 10:15:00,60.08,60.2,60.08,60.18,25773.0,52.5393,52.6442,52.5393,52.6267,25773.0
2021-07-12 10:20:00,60.21,60.3,60.19,60.28,13625.0,52.653,52.7317,52.6355,52.7142,13625.0
2021-07-12 10:25:00,60.28,60.3,60.24,60.28,7325.0,52.7142,52.7317,52.6792,52.7142,7325.0
2021-07-12 10:30:00,60.31,60.33,60.24,60.25,10025.0,52.7404,52.7579,52.6792,52.6879,10025.0
2021-07-12 10:35:00,60.25,60.32,60.24,60.31,10637.0,52.6879,52.7491,52.6792,52.7404,10637.0
2021-07-12 10:40:00,60.31,60.32,60.24,60.26,6534.0,52.7404,52.7491,52.6792,52.6967,6534.0
2021-07-12 10:45:00,60.27,60.4,60.27,60.4,3998.0,52.7054,52.8191,52.7054,52.8191,3998.0
2021-07-12 10:50:00,60.4,60.4,60.29,60.29,4974.0,52.8191,52.8191,52.7229,52.7229,4974.0
2021-07-12 10:55:00,60.28,60.3,60.25,60.27,15642.0,52.7142,52.7317,52.6879,52.7054,15642.0
2021-07-12 11:00:00,60.27,60.3,60.21,60.23,13087.0,52.7054,52.7317,52.653,52.6704,13087.0
2021-07-12 11:05:00,60.25,60.28,60.23,60.28,8971.0,52.6879,52.7142,52.6704,52.7142,8971.0
2021-07-12 11:10:00,60.28,60.39,60.26,60.39,21434.0,52.7142,52.8104,52.6967,52.8104,21434.0
2021-07-12 11:15:00,60.39,60.43,60.34,60.41,7701.0,52.8104,52.8453,52.7666,52.8279,7701.0
2021-07-12 11:20:00,60.41,60.41,60.36,60.39,13220.0,52.8279,52.8279,52.7841,52.8104,13220.0
2021-07-12 11:25:00,60.39,60.39,60.33,60.39,9948.0,52.8104,52.8104,52.7579,52.8104,9948.0
2021-07-12 11:30:00,60.43,60.45,60.35,60.36,5430.0,52.8453,52.8628,52.7754,52.7841,5430.0
2021-07-12 11:35:00,60.36,60.39,60.3,60.35,6235.0,52.7841,52.8104,52.7317,52.7754,6235.0
2021-07-12 11:40:00,60.36,60.38,60.32,60.32,4593.0,52.7841,52.8016,52.7491,52.7491,4593.0
2021-07-12 11:45:00,60.31,60.32,60.28,60.28,5568.0,52.7404,52.7491,52.7142,52.7142,5568.0
2021-07-12 11:50:00,60.3,60.32,60.29,60.31,3701.0,52.7317,52.7491,52.7229,52.7404,3701.0
2021-07-12 11:55:00,60.31,60.36,60.31,60.35,4030.0,52.7404,52.7841,52.7404,52.7754,4030.0
2021-07-12 12:00:00,60.35,60.49,60.35,60.47,6088.0,52.7754,52.8978,52.7754,52.8803,6088.0
2021-07-12 12:05:00,60.48,60.49,60.44,60.48,5276.0,52.8891,52.8978,52.8541,52.8891,5276.0
2021-07-12 12:10:00,60.47,60.54,60.46,60.53,5754.0,52.8803,52.9415,52.8716,52.9328,5754.0
2021-07-12 12:15:00,60.53,60.55,60.5,60.52,3600.0,52.9328,52.9503,52.9066,52.924,3600.0
2021-07-12 12:20:00,60.52,60.52,60.48,60.49,2974.0,52.924,52.924,52.8891,52.8978,2974.0
2021-07-12 12:25:00,60.48,60.5,60.46,60.48,4328.0,52.8891,52.9066,52.8716,52.8891,4328.0
2021-07-12 12:30:00,60.48,60.5,60.46,60.47,2399.0,52.8891,52.9066,52.8716,52.8803,2399.0
2021-07-12 12:35:00,60.47,60.49,60.45,60.46,9522.0,52.8803,52.8978,52.8628,52.8716,9522.0
2021-07-12 12:40:00,60.46,60.51,60.45,60.5,15174.0,52.8716,52.9153,52.8628,52.9066,15174.0
2021-07-12 12:45:00,60.49,60.53,60.45,60.5,24491.0,52.8978,52.9328,52.8628,52.9066,24491.0
2021-07-12 12:50:00,60.5,60.5,60.45,60.47,5378.0,52.9066,52.9066,52.8628,52.8803,5378.0
2021-07-12 12:55:00,60.48,60.54,60.47,60.54,4760.0,52.8891,52.9415,52.8803,52.9415,4760.0
2021-07-12 13:00:00,60.53,60.56,60.52,60.56,4053.0,52.9328,52.959,52.924,52.959,4053.0
2021-07-12 13:05:00,60.57,60.6,60.57,60.6,4514.0,52.9678,52.994,52.9678,52.994,4514.0
2021-07-12 13:10:00,60.61,60.64,60.59,60.64,6084.0,53.0027,53.029,52.9853,53.029,6084.0
2021-07-12 13:15:00,60.65,60.66,60.6,60.66,3707.0,53.0377,53.0465,52.994,53.0465,3707.0
2021-07-12 13:20:00,60.65,60.72,60.65,60.7,4931.0,53.0377,53.0989,53.0377,53.0815,4931.0
2021-07-12 13:25:00,60.69,60.75,60.69,60.72,2500.0,53.0727,53.1252,53.0727,53.0989,2500.0
2021-07-12 13:30:00,60.72,60.74,60.71,60.73,4139.0,53.0989,53.1164,53.0902,53.1077,4139.0
2021-07-12 13:35:00,60.71,60.72,60.66,60.66,3009.0,53.0902,53.0989,53.0465,53.0465,3009.0
2021-07-12 13:40:00,60.67,60.68,60.63,60.63,5774.0,53.0552,53.064,53.0202,53.0202,5774.0
2021-07-12 13:45:00,60.64,60.65,60.6,60.6,5733.0,53.029,53.0377,52.994,52.994,5733.0
2021-07-12 13:50:00,60.6,60.62,60.59,60.6,4529.0,52.994,53.0115,52.9853,52.994,4529.0
2021-07-12 13:55:00,60.6,60.6,60.56,60.57,5692.0,52.994,52.994,52.959,52.9678,5692.0
2021-07-12 14:00:00,60.55,60.58,60.53,60.55,6908.0,52.9503,52.9765,52.9328,52.9503,6908.0
2021-07-12 14:05:00,60.54,60.57,60.53,60.55,3649.0,52.9415,52.9678,52.9328,52.9503,3649.0
2021-07-12 14:10:00,60.56,60.59,60.56,60.56,6108.0,52.959,52.9853,52.959,52.959,6108.0
2021-07-12 14:15:00,60.56,60.57,60.53,60.54,7712.0,52.959,52.9678,52.9328,52.9415,7712.0
2021-07-12 14:20:00,60.54,60.57,60.51,60.51,3431.0,52.9415,52.9678,52.9153,52.9153,3431.0
2021-07-12 14:25:00,60.53,60.57,60.52,60.56,4341.0,52.9328,52.9678,52.924,52.959,4341.0
2021-07-12 14:30:00,60.57,60.61,60.56,60.59,7229.0,52.9678,53.0027,52.959,52.9853,7229.0
2021-07-12 14:35:00,60.59,60.59,60.56,60.57,7455.0,52.9853,52.9853,52.959,52.9678,7455.0
2021-07-12 14:40:00,60.57,60.58,60.54,60.56,10778.0,52.9678,52.9765,52.9415,52.959,10778.0
2021-07-12 14:45:00,60.56,60.56,60.53,60.54,2784.0,52.959,52.959,52.9328,52.9415,2784.0
2021-07-12 14:50:00,60.55,60.6,60.53,60.54,6164.0,52.9503,52.994,52.9328,52.9415,6164.0
2021-07-12 14:55:00,60.54,60.57,60.52,60.53,4150.0,52.9415,52.9678,52.924,52.9328,4150.0
2021-07-12 15:00:00,60.52,60.53,60.5,60.52,14827.0,52.924,52.9328,52.9066,52.924,14827.0
2021-07-12 15:05:00,60.52,60.58,60.51,60.56,9459.0,52.924,52.9765,52.9153,52.959,9459.0
2021-07-12 15:10:00,60.56,60.57,60.53,60.55,7102.0,52.959,52.9678,52.9328,52.9503,7102.0
2021-07-12 15:15:00,60.54,60.58,60.53,60.54,8676.0,52.9415,52.9765,52.9328,52.9415,8676.0
2021-07-12 15:20:00,60.54,60.57,60.53,60.56,8584.0,52.9415,52.9678,52.9328,52.959,8584.0
2021-07-12 15:25:00,60.56,60.59,60.55,60.58,16513.0,52.959,52.9853,52.9503,52.9765,16513.0
2021-07-12 15:30:00,60.58,60.59,60.51,60.52,18942.0,52.9765,52.9853,52.9153,52.924,18942.0
2021-07-12 15:35:00,60.53,60.56,60.49,60.49,13005.0,52.9328,52.959,52.8978,52.8978,13005.0
2021-07-12 15:40:00,60.49,60.54,60.47,60.54,21089.0,52.8978,52.9415,52.8803,52.9415,21089.0
2021-07-12 15:45:00,60.54,60.6,60.49,60.56,23212.0,52.9415,52.994,52.8978,52.959,23212.0
2021-07-12 15:50:00,60.55,60.59,60.5,60.57,34741.0,52.9503,52.9853,52.9066,52.9678,34741.0
2021-07-12 15:55:00,60.57,60.71,60.55,60.7,119361.0,52.9678,53.0902,52.9503,53.0815,119361.0
2021-07-13 09:30:00,60.67,60.67,60.53,60.67,17065.0,53.0552,53.0552,52.9328,53.0552,17065.0
2021-07-13 09:35:00,60.67,60.67,60.48,60.48,3547.0,53.0552,53.0552,52.8891,52.8891,3547.0
2021-07-13 09:40:00,60.48,60.6,60.48,60.6,9614.0,52.8891,52.994,52.8891,52.994,9614.0
2021-07-13 09:45:00,60.6,60.6,60.38,60.43,7992.0,52.994,52.994,52.8016,52.8453,7992.0
2021-07-13 09:50:00,60.41,60.52,60.41,60.52,5470.0,52.8279,52.924,52.8279,52.924,5470.0
2021-07-13 09:55:00,60.5,60.54,60.49,60.52,7036.0,52.9066,52.9415,52.8978,52.924,7036.0
2021-07-13 10:00:00,60.54,60.54,60.42,60.49,6127.0,52.9415,52.9415,52.8366,52.8978,6127.0
2021-07-13 10:05:00,60.48,60.58,60.48,60.55,7399.0,52.8891,52.9765,52.8891,52.9503,7399.0
2021-07-13 10:10:00,60.58,60.63,60.57,60.62,3542.0,52.9765,53.0202,52.9678,53.0115,3542.0
2021-07-13 10:15:00,60.63,60.66,60.61,60.61,3583.0,53.0202,53.0465,53.0027,53.0027,3583.0
2021-07-13 10:20:00,60.61,60.66,60.58,60.58,6004.0,53.0027,53.0465,52.9765,52.9765,6004.0
2021-07-13 10:25:00,60.57,60.58,60.54,60.55,4954.0,52.9678,52.9765,52.9415,52.9503,4954.0
2021-07-13 10:30:00,60.56,60.56,60.48,60.48,5501.0,52.959,52.959,52.8891,52.8891,5501.0
2021-07-13 10:35:00,60.48,60.57,60.47,60.55,3077.0,52.8891,52.9678,52.8803,52.9503,3077.0
2021-07-13 10:40:00,60.55,60.55,60.47,60.47,3835.0,52.9503,52.9503,52.8803,52.8803,3835.0
2021-07-13 10:45:00,60.48,60.51,60.46,60.48,5286.0,52.8891,52.9153,52.8716,52.8891,5286.0
2021-07-13 10:50:00,60.49,60.49,60.36,60.37,5242.0,52.8978,52.8978,52.7841,52.7929,5242.0
2021-07-13 10:55:00,60.36,60.45,60.36,60.45,5141.0,52.7841,52.8628,52.7841,52.8628,5141.0
2021-07-13 11:00:00,60.44,60.45,60.39,60.4,6940.0,52.8541,52.8628,52.8104,52.8191,6940.0
2021-07-13 11:05:00,60.42,60.46,60.41,60.44,4187.0,52.8366,52.8716,52.8279,52.8541,4187.0
2021-07-13 11:10:00,60.43,60.48,60.42,60.45,3670.0,52.8453,52.8891,52.8366,52.8628,3670.0
2021-07-13 11:15:00,60.45,60.45,60.42,60.43,9837.0,52.8628,52.8628,52.8366,52.8453,9837.0
2021-07-13 11:20:00,60.44,60.47,60.44,60.46,3785.0,52.8541,52.8803,52.8541,52.8716,3785.0
2021-07-13 11:25:00,60.47,60.5,60.34,60.34,5362.0,52.8803,52.9066,52.7666,52.7666,5362.0
2021-07-13 11:30:00,60.34,60.46,60.31,60.44,15336.0,52.7666,52.8716,52.7404,52.8541,15336.0
2021-07-13 11:35:00,60.43,60.44,60.36,60.36,4236.0,52.8453,52.8541,52.7841,52.7841,4236.0
2021-07-13 11:40:00,60.33,60.35,60.27,60.27,2249.0,52.7579,52.7754,52.7054,52.7054,2249.0
2021-07-13 11:45:00,60.29,60.32,60.28,60.31,6251.0,52.7229,52.7491,52.7142,52.7404,6251.0
2021-07-13 11:50:00,60.32,60.32,60.27,60.27,5063.0,52.7491,52.7491,52.7054,52.7054,5063.0
2021-07-13 11:55:00,60.28,60.29,60.24,60.25,3866.0,52.7142,52.7229,52.6792,52.6879,3866.0
2021-07-13 12:00:00,60.26,60.29,60.26,60.26,4073.0,52.6967,52.7229,52.6967,52.6967,4073.0
2021-07-13 12:05:00,60.27,60.31,60.26,60.3,4721.0,52.7054,52.7404,52.6967,52.7317,4721.0
2021-07-13 12:10:00,60.3,60.33,60.29,60.32,7454.0,52.7317,52.7579,52.7229,52.7491,7454.0
2021-07-13 12:15:00,60.33,60.35,60.33,60.35,700.0,52.7579,52.7754,52.7579,52.7754,700.0
2021-07-13 12:20:00,60.38,60.4,60.37,60.38,13052.0,52.8016,52.8191,52.7929,52.8016,13052.0
2021-07-13 12:25:00,60.37,60.39,60.36,60.38,4029.0,52.7929,52.8104,52.7841,52.8016,4029.0
2021-07-13 12:30:00,60.38,60.39,60.37,60.39,7072.0,52.8016,52.8104,52.7929,52.8104,7072.0
2021-07-13 12:35:00,60.39,60.4,60.36,60.36,1945.0,52.8104,52.8191,52.7841,52.7841,1945.0
2021-07-13 12:40:00,60.37,60.38,60.35,60.36,2113.0,52.7929,52.8016,52.7754,52.7841,2113.0
2021-07-13 12:45:00,60.36,60.38,60.36,60.37,3305.0,52.7841,52.8016,52.7841,52.7929,3305.0
2021-07-13 12:50:00,60.38,60.39,60.37,60.39,5526.0,52.8016,52.8104,52.7929,52.8104,5526.0
2021-07-13 12:55:00,60.39,60.42,60.38,60.39,37526.0,52.8104,52.8366,52.8016,52.8104,37526.0
2021-07-13 13:00:00,60.39,60.39,60.29,60.31,8348.0,52.8104,52.8104,52.7229,52.7404,8348.0
2021-07-13 13:05:00,60.31,60.33,60.28,60.32,11283.0,52.7404,52.7579,52.7142,52.7491,11283.0
2021-07-13 13:10:00,60.3,60.32,60.18,60.19,12592.0,52.7317,52.7491,52.6267,52.6355,12592.0
2021-07-13 13:15:00,60.2,60.2,60.18,60.19,7565.0,52.6442,52.6442,52.6267,52.6355,7565.0
2021-07-13 13:20:00,60.2,60.26,60.19,60.22,9005.0,52.6442,52.6967,52.6355,52.6617,9005.0
2021-07-13 13:25:00,60.21,60.21,60.09,60.14,20262.0,52.653,52.653,52.548,52.5917,20262.0
2021-07-13 13:30:00,60.15,60.22,60.14,60.19,7000.0,52.6005,52.6617,52.5917,52.6355,7000.0
2021-07-13 13:35:00,60.18,60.21,60.11,60.16,17915.0,52.6267,52.653,52.5655,52.6092,17915.0
2021-07-13 13:40:00,60.18,60.2,60.11,60.16,19045.0,52.6267,52.6442,52.5655,52.6092,19045.0
2021-07-13 13:45:00,60.17,60.2,60.16,60.18,5601.0,52.618,52.6442,52.6092,52.6267,5601.0
2021-07-13 13:50:00,60.18,60.2,60.14,60.18,17585.0,52.6267,52.6442,52.5917,52.6267,17585.0
2021-07-13 13:55:00,60.17,60.18,60.16,60.17,4862.0,52.618,52.6267,52.6092,52.618,4862.0
2021-07-13 14:00:00,60.16,60.17,60.11,60.13,8724.0,52.6092,52.618,52.5655,52.583,8724.0
2021-07-13 14:05:00,60.13,60.18,60.11,60.14,9557.0,52.583,52.6267,52.5655,52.5917,9557.0
2021-07-13 14:10:00,60.14,60.17,60.12,60.16,11285.0,52.5917,52.618,52.5743,52.6092,11285.0
2021-07-13 14:15:00,60.14,60.14,60.11,60.12,5808.0,52.5917,52.5917,52.5655,52.5743,5808.0
2021-07-13 14:20:00,60.13,60.15,60.01,60.01,25114.0,52.583,52.6005,52.4781,52.4781,25114.0
2021-07-13 14:25:00,60.0,60.04,59.97,59.97,14576.0,52.4693,52.5043,52.4431,52.4431,14576.0
2021-07-13 14:30:00,59.97,59.98,59.91,59.94,14393.0,52.4431,52.4518,52.3906,52.4168,14393.0
2021-07-13 14:35:00,59.93,59.93,59.86,59.86,17344.0,52.4081,52.4081,52.3469,52.3469,17344.0
2021-07-13 14:40:00,59.87,59.96,59.86,59.96,22367.0,52.3556,52.4343,52.3469,52.4343,22367.0
2021-07-13 14:45:00,59.95,60.01,59.9,59.97,25714.0,52.4256,52.4781,52.3819,52.4431,25714.0
2021-07-13 14:50:00,59.96,59.99,59.88,59.94,35662.0,52.4343,52.4606,52.3644,52.4168,35662.0
2021-07-13 14:55:00,59.94,60.03,59.91,60.01,17285.0,52.4168,52.4955,52.3906,52.4781,17285.0
2021-07-13 15:00:00,60.0,60.02,59.93,60.01,24586.0,52.4693,52.4868,52.4081,52.4781,24586.0
2021-07-13 15:05:00,60.0,60.0,59.82,59.85,26574.0,52.4693,52.4693,52.3119,52.3381,26574.0
2021-07-13 15:10:00,59.84,59.86,59.66,59.76,53250.0,52.3294,52.3469,52.172,52.2594,53250.0
2021-07-13 15:15:00,59.75,59.75,59.63,59.68,21866.0,52.2507,52.2507,52.1458,52.1895,21866.0
2021-07-13 15:20:00,59.68,59.7,59.59,59.7,66260.0,52.1895,52.207,52.1108,52.207,66260.0
2021-07-13 15:25:00,59.7,59.84,59.69,59.82,35801.0,52.207,52.3294,52.1982,52.3119,35801.0
2021-07-13 15:30:00,59.81,59.88,59.77,59.83,49074.0,52.3032,52.3644,52.2682,52.3206,49074.0
2021-07-13 15:35:00,59.83,59.85,59.74,59.85,51564.0,52.3206,52.3381,52.2419,52.3381,51564.0
2021-07-13 15:40:00,59.83,59.89,59.79,59.85,40745.0,52.3206,52.3731,52.2857,52.3381,40745.0
2021-07-13 15:45:00,59.85,59.88,59.78,59.78,80316.0,52.3381,52.3644,52.2769,52.2769,80316.0
2021-07-13 15:50:00,59.78,59.92,59.75,59.91,106785.0,52.2769,52.3994,52.2507,52.3906,106785.0
2021-07-13 15:55:00,59.91,59.91,59.72,59.82,267380.0,52.3906,52.3906,52.2245,52.3119,267380.0
2021-07-14 09:30:00,59.89,59.93,59.79,59.87,21414.0,52.3731,52.4081,52.2857,52.3556,21414.0
2021-07-14 09:35:00,59.88,59.95,59.83,59.92,7275.0,52.3644,52.4256,52.3206,52.3994,7275.0
2021-07-14 09:40:00,59.95,60.01,59.9,60.0,8662.0,52.4256,52.4781,52.3819,52.4693,8662.0
2021-07-14 09:45:00,60.02,60.04,59.94,59.97,7041.0,52.4868,52.5043,52.4168,52.4431,7041.0
2021-07-14 09:50:00,59.96,60.05,59.96,60.0,14654.0,52.4343,52.513,52.4343,52.4693,14654.0
2021-07-14 09:55:00,59.99,60.01,59.92,59.96,17476.0,52.4606,52.4781,52.3994,52.4343,17476.0
2021-07-14 10:00:00,59.96,60.01,59.81,59.88,11132.0,52.4343,52.4781,52.3032,52.3644,11132.0
2021-07-14 10:05:00,59.88,59.95,59.82,59.84,5432.0,52.3644,52.4256,52.3119,52.3294,5432.0
2021-07-14 10:10:00,59.83,59.85,59.75,59.76,4793.0,52.3206,52.3381,52.2507,52.2594,4793.0
2021-07-14 10:15:00,59.78,59.96,59.78,59.94,6970.0,52.2769,52.4343,52.2769,52.4168,6970.0
2021-07-14 10:20:00,59.94,60.01,59.94,60.01,4280.0,52.4168,52.4781,52.4168,52.4781,4280.0
2021-07-14 10:25:00,60.02,60.1,60.02,60.09,8868.0,52.4868,52.5568,52.4868,52.548,8868.0
2021-07-14 10:30:00,60.07,60.18,60.06,60.18,7184.0,52.5305,52.6267,52.5218,52.6267,7184.0
2021-07-14 10:35:00,60.2,60.21,60.15,60.21,5029.0,52.6442,52.653,52.6005,52.653,5029.0
2021-07-14 10:40:00,60.22,60.28,60.16,60.18,12418.0,52.6617,52.7142,52.6092,52.6267,12418.0
2021-07-14 10:45:00,60.17,60.2,60.1,60.15,14967.0,52.618,52.6442,52.5568,52.6005,14967.0
2021-07-14 10:50:00,60.17,60.17,60.1,60.12,10742.0,52.618,52.618,52.5568,52.5743,10742.0
2021-07-14 10:55:00,60.13,60.27,60.13,60.25,3338.0,52.583,52.7054,52.583,52.6879,3338.0
2021-07-14 11:00:00,60.24,60.25,60.13,60.16,10622.0,52.6792,52.6879,52.583,52.6092,10622.0
2021-07-14 11:05:00,60.13,60.13,60.0,60.01,22977.0,52.583,52.583,52.4693,52.4781,22977.0
2021-07-14 11:10:00,60.01,60.13,60.0,60.13,4643.0,52.4781,52.583,52.4693,52.583,4643.0
2021-07-14 11:15:00,60.13,60.23,60.1,60.19,6892.0,52.583,52.6704,52.5568,52.6355,6892.0
2021-07-14 11:20:00,60.18,60.28,60.18,60.23,9113.0,52.6267,52.7142,52.6267,52.6704,9113.0
2021-07-14 11:25:00,60.24,60.25,60.18,60.22,7142.0,52.6792,52.6879,52.6267,52.6617,7142.0
2021-07-14 11:30:00,60.21,60.24,60.17,60.19,6388.0,52.653,52.6792,52.618,52.6355,6388.0
2021-07-14 11:35:00,60.21,60.27,60.2,60.2,6251.0,52.653,52.7054,52.6442,52.6442,6251.0
2021-07-14 11:40:00,60.21,60.25,60.19,60.2,3828.0,52.653,52.6879,52.6355,52.6442,3828.0
2021-07-14 11:45:00,60.21,60.23,60.17,60.23,3518.0,52.653,52.6704,52.618,52.6704,3518.0
2021-07-14 11:50:00,60.23,60.32,60.23,60.31,5612.0,52.6704,52.7491,52.6704,52.7404,5612.0
2021-07-14 11:55:00,60.35,60.41,60.32,60.4,4630.0,52.7754,52.8279,52.7491,52.8191,4630.0
2021-07-14 12:00:00,60.43,60.49,60.39,60.39,3795.0,52.8453,52.8978,52.8104,52.8104,3795.0
2021-07-14 12:05:00,60.4,60.41,60.38,60.39,2576.0,52.8191,52.8279,52.8016,52.8104,2576.0
2021-07-14 12:10:00,60.37,60.39,60.35,60.37,5475.0,52.7929,52.8104,52.7754,52.7929,5475.0
2021-07-14 12:15:00,60.37,60.39,60.34,60.34,6915.0,52.7929,52.8104,52.7666,52.7666,6915.0
2021-07-14 12:20:00,60.33,60.39,60.32,60.38,3129.0,52.7579,52.8104,52.7491,52.8016,3129.0
2021-07-14 12:25:00,60.4,60.44,60.39,60.42,6772.0,52.8191,52.8541,52.8104,52.8366,6772.0
2021-07-14 12:30:00,60.41,60.42,60.33,60.34,4375.0,52.8279,52.8366,52.7579,52.7666,4375.0
2021-07-14 12:35:00,60.34,60.38,60.31,60.33,4450.0,52.7666,52.8016,52.7404,52.7579,4450.0
2021-07-14 12:40:00,60.34,60.34,60.3,60.34,2600.0,52.7666,52.7666,52.7317,52.7666,2600.0
2021-07-14 12:45:00,60.35,60.37,60.31,60.37,5496.0,52.7754,52.7929,52.7404,52.7929,5496.0
2021-07-14 12:50:00,60.37,60.39,60.32,60.33,5068.0,52.7929,52.8104,52.7491,52.7579,5068.0
2021-07-14 12:55:00,60.32,60.37,60.32,60.36,2819.0,52.7491,52.7929,52.7491,52.7841,2819.0
2021-07-14 13:00:00,60.36,60.38,60.32,60.38,3796.0,52.7841,52.8016,52.7491,52.8016,3796.0
2021-07-14 13:05:00,60.36,60.37,60.33,60.35,3743.0,52.7841,52.7929,52.7579,52.7754,3743.0
2021-07-14 13:10:00,60.36,60.46,60.35,60.43,6003.0,52.7841,52.8716,52.7754,52.8453,6003.0
2021-07-14 13:15:00,60.43,60.44,60.4,60.43,6300.0,52.8453,52.8541,52.8191,52.8453,6300.0
2021-07-14 13:20:00,60.42,60.45,60.4,60.45,4977.0,52.8366,52.8628,52.8191,52.8628,4977.0
2021-07-14 13:25:00,60.46,60.52,60.45,60.49,6225.0,52.8716,52.924,52.8628,52.8978,6225.0
2021-07-14 13:30:00,60.5,60.52,60.48,60.5,4816.0,52.9066,52.924,52.8891,52.9066,4816.0
2021-07-14 13:35:00,60.51,60.53,60.48,60.5,11510.0,52.9153,52.9328,52.8891,52.9066,11510.0
2021-07-14 13:40:00,60.5,60.5,60.44,60.5,3143.0,52.9066,52.9066,52.8541,52.9066,3143.0
2021-07-14 13:45:00,60.49,60.53,60.48,60.53,5233.0,52.8978,52.9328,52.8891,52.9328,5233.0
2021-07-14 13:50:00,60.54,60.58,60.51,60.57,8424.0,52.9415,52.9765,52.9153,52.9678,8424.0
2021-07-14 13:55:00,60.58,60.63,60.56,60.63,12348.0,52.9765,53.0202,52.959,53.0202,12348.0
2021-07-14 14:00:00,60.63,60.67,60.59,60.59,10186.0,53.0202,53.0552,52.9853,52.9853,10186.0
2021-07-14 14:05:00,60.58,60.6,60.57,60.58,4398.0,52.9765,52.994,52.9678,52.9765,4398.0
2021-07-14 14:10:00,60.59,60.61,60.55,60.55,5798.0,52.9853,53.0027,52.9503,52.9503,5798.0
2021-07-14 14:15:00,60.56,60.6,60.55,60.57,5041.0,52.959,52.994,52.9503,52.9678,5041.0
2021-07-14 14:20:00,60.56,60.56,60.51,60.52,3776.0,52.959,52.959,52.9153,52.924,3776.0
2021-07-14 14:25:00,60.53,60.55,60.51,60.54,7554.0,52.9328,52.9503,52.9153,52.9415,7554.0
2021-07-14 14:30:00,60.55,60.56,60.48,60.51,7035.0,52.9503,52.959,52.8891,52.9153,7035.0
2021-07-14 14:35:00,60.5,60.51,60.48,60.48,4512.0,52.9066,52.9153,52.8891,52.8891,4512.0
2021-07-14 14:40:00,60.48,60.53,60.45,60.5,7421.0,52.8891,52.9328,52.8628,52.9066,7421.0
2021-07-14 14:45:00,60.5,60.5,60.46,60.48,5243.0,52.9066,52.9066,52.8716,52.8891,5243.0
2021-07-14 14:50:00,60.49,60.51,60.42,60.42,87284.0,52.8978,52.9153,52.8366,52.8366,87284.0
2021-07-14 14:55:00,60.43,60.48,60.4,60.48,19916.0,52.8453,52.8891,52.8191,52.8891,19916.0
2021-07-14 15:00:00,60.48,60.58,60.3,60.53,41813.0,52.8891,52.9765,52.7317,52.9328,41813.0
2021-07-14 15:05:00,60.54,60.56,60.51,60.52,7201.0,52.9415,52.959,52.9153,52.924,7201.0
2021-07-14 15:10:00,60.52,60.53,60.47,60.53,5581.0,52.924,52.9328,52.8803,52.9328,5581.0
2021-07-14 15:15:00,60.52,60.58,60.52,60.54,10202.0,52.924,52.9765,52.924,52.9415,10202.0
2021-07-14 15:20:00,60.54,60.56,60.51,60.55,11602.0,52.9415,52.959,52.9153,52.9503,11602.0
2021-07-14 15:25:00,60.56,60.57,60.5,60.5,7576.0,52.959,52.9678,52.9066,52.9066,7576.0
2021-07-14 15:30:00,60.51,60.58,60.5,60.55,12535.0,52.9153,52.9765,52.9066,52.9503,12535.0
2021-07-14 15:35:00,60.55,60.58,60.52,60.52,11924.0,52.9503,52.9765,52.924,52.924,11924.0
2021-07-14 15:40:00,60.53,60.53,60.47,60.51,21401.0,52.9328,52.9328,52.8803,52.9153,21401.0
2021-07-14 15:45:00,60.52,60.54,60.45,60.46,19523.0,52.924,52.9415,52.8628,52.8716,19523.0
2021-07-14 15:50:00,60.46,60.48,60.41,60.46,45551.0,52.8716,52.8891,52.8279,52.8716,45551.0
2021-07-14 15:55:00,60.45,60.48,60.35,60.4,122153.0,52.8628,52.8891,52.7754,52.8191,122153.0
2021-07-15 09:30:00,60.17,60.34,60.09,60.25,26524.0,52.618,52.7666,52.548,52.6879,26524.0
2021-07-15 09:35:00,60.23,60.42,60.23,60.39,3412.0,52.6704,52.8366,52.6704,52.8104,3412.0
2021-07-15 09:40:00,60.41,60.51,60.37,60.42,7681.0,52.8279,52.9153,52.7929,52.8366,7681.0
2021-07-15 09:45:00,60.46,60.5,60.43,60.44,6415.0,52.8716,52.9066,52.8453,52.8541,6415.0
2021-07-15 09:50:00,60.4,60.43,60.31,60.33,3127.0,52.8191,52.8453,52.7404,52.7579,3127.0
2021-07-15 09:55:00,60.35,60.35,60.23,60.29,3451.0,52.7754,52.7754,52.6704,52.7229,3451.0
2021-07-15 10:00:00,60.32,60.37,60.29,60.35,7095.0,52.7491,52.7929,52.7229,52.7754,7095.0
2021-07-15 10:05:00,60.38,60.39,60.33,60.36,12612.0,52.8016,52.8104,52.7579,52.7841,12612.0
2021-07-15 10:10:00,60.36,60.41,60.33,60.37,5448.0,52.7841,52.8279,52.7579,52.7929,5448.0
2021-07-15 10:15:00,60.36,60.45,60.35,60.43,4839.0,52.7841,52.8628,52.7754,52.8453,4839.0
2021-07-15 10:20:00,60.43,60.55,60.4,60.54,20207.0,52.8453,52.9503,52.8191,52.9415,20207.0
2021-07-15 10:25:00,60.55,60.55,60.43,60.44,3476.0,52.9503,52.9503,52.8453,52.8541,3476.0
2021-07-15 10:30:00,60.45,60.52,60.44,60.47,3153.0,52.8628,52.924,52.8541,52.8803,3153.0
2021-07-15 10:35:00,60.48,60.48,60.41,60.43,4543.0,52.8891,52.8891,52.8279,52.8453,4543.0
2021-07-15 10:40:00,60.44,60.46,60.41,60.41,16451.0,52.8541,52.8716,52.8279,52.8279,16451.0
2021-07-15 10:45:00,60.43,60.46,60.38,60.46,32031.0,52.8453,52.8716,52.8016,52.8716,32031.0
2021-07-15 10:50:00,60.48,60.57,60.46,60.46,5835.0,52.8891,52.9678,52.8716,52.8716,5835.0
2021-07-15 10:55:00,60.46,60.47,60.4,60.46,6472.0,52.8716,52.8803,52.8191,52.8716,6472.0
2021-07-15 11:00:00,60.48,60.57,60.46,60.56,13288.0,52.8891,52.9678,52.8716,52.959,13288.0
2021-07-15 11:05:00,60.57,60.61,60.57,60.59,4645.0,52.9678,53.0027,52.9678,52.9853,4645.0
2021-07-15 11:10:00,60.57,60.57,60.52,60.54,8951.0,52.9678,52.9678,52.924,52.9415,8951.0
2021-07-15 11:15:00,60.54,60.58,60.41,60.41,19611.0,52.9415,52.9765,52.8279,52.8279,19611.0
2021-07-15 11:20:00,60.41,60.51,60.41,60.51,5464.0,52.8279,52.9153,52.8279,52.9153,5464.0
2021-07-15 11:25:00,60.51,60.54,60.46,60.5,12131.0,52.9153,52.9415,52.8716,52.9066,12131.0
2021-07-15 11:30:00,60.52,60.59,60.5,60.58,8452.0,52.924,52.9853,52.9066,52.9765,8452.0
2021-07-15 11:35:00,60.59,60.69,60.59,60.64,10110.0,52.9853,53.0727,52.9853,53.029,10110.0
2021-07-15 11:40:00,60.6,60.67,60.6,60.65,6558.0,52.994,53.0552,52.994,53.0377,6558.0
2021-07-15 11:45:00,60.65,60.75,60.65,60.74,5496.0,53.0377,53.1252,53.0377,53.1164,5496.0
2021-07-15 11:50:00,60.73,60.78,60.72,60.77,4567.0,53.1077,53.1514,53.0989,53.1427,4567.0
2021-07-15 11:55:00,60.76,60.77,60.7,60.73,13538.0,53.1339,53.1427,53.0815,53.1077,13538.0
2021-07-15 12:00:00,60.73,60.73,60.7,60.72,2223.0,53.1077,53.1077,53.0815,53.0989,2223.0
2021-07-15 12:05:00,60.73,60.78,60.72,60.78,4907.0,53.1077,53.1514,53.0989,53.1514,4907.0
2021-07-15 12:10:00,60.77,60.84,60.77,60.83,12395.0,53.1427,53.2039,53.1427,53.1951,12395.0
2021-07-15 12:15:00,60.81,60.81,60.77,60.77,7553.0,53.1776,53.1776,53.1427,53.1427,7553.0
2021-07-15 12:20:00,60.75,60.78,60.74,60.78,7261.0,53.1252,53.1514,53.1164,53.1514,7261.0
2021-07-15 12:25:00,60.79,60.82,60.79,60.82,6511.0,53.1602,53.1864,53.1602,53.1864,6511.0
2021-07-15 12:30:00,60.81,60.85,60.81,60.85,11237.0,53.1776,53.2126,53.1776,53.2126,11237.0
2021-07-15 12:35:00,60.83,60.84,60.8,60.83,29054.0,53.1951,53.2039,53.1689,53.1951,29054.0
2021-07-15 12:40:00,60.83,60.87,60.82,60.85,11654.0,53.1951,53.2301,53.1864,53.2126,11654.0
2021-07-15 12:45:00,60.83,60.87,60.83,60.85,3535.0,53.1951,53.2301,53.1951,53.2126,3535.0
2021-07-15 12:50:00,60.85,60.92,60.83,60.92,4383.0,53.2126,53.2738,53.1951,53.2738,4383.0
2021-07-15 12:55:00,60.91,60.91,60.86,60.87,2565.0,53.2651,53.2651,53.2214,53.2301,2565.0
2021-07-15 13:00:00,60.86,60.9,60.83,60.9,18051.0,53.2214,53.2564,53.1951,53.2564,18051.0
2021-07-15 13:05:00,60.87,60.9,60.87,60.9,8942.0,53.2301,53.2564,53.2301,53.2564,8942.0
2021-07-15 13:10:00,60.89,60.89,60.86,60.86,2365.0,53.2476,53.2476,53.2214,53.2214,2365.0
2021-07-15 13:15:00,60.86,60.89,60.86,60.89,29074.0,53.2214,53.2476,53.2214,53.2476,29074.0
2021-07-15 13:20:00,60.88,60.9,60.78,60.8,17351.0,53.2389,53.2564,53.1514,53.1689,17351.0
2021-07-15 13:25:00,60.8,60.9,60.8,60.88,4458.0,53.1689,53.2564,53.1689,53.2389,4458.0
2021-07-15 13:30:00,60.87,60.88,60.82,60.84,2000.0,53.2301,53.2389,53.1864,53.2039,2000.0
2021-07-15 13:35:00,60.84,60.9,60.82,60.86,7778.0,53.2039,53.2564,53.1864,53.2214,7778.0
2021-07-15 13:40:00,60.88,60.9,60.88,60.88,2596.0,53.2389,53.2564,53.2389,53.2389,2596.0
2021-07-15 13:45:00,60.86,60.9,60.83,60.9,3534.0,53.2214,53.2564,53.1951,53.2564,3534.0
2021-07-15 13:50:00,60.89,60.9,60.86,60.87,5659.0,53.2476,53.2564,53.2214,53.2301,5659.0
2021-07-15 13:55:00,60.87,60.88,60.84,60.87,6452.0,53.2301,53.2389,53.2039,53.2301,6452.0
2021-07-15 14:00:00,60.87,60.89,60.77,60.8,14387.0,53.2301,53.2476,53.1427,53.1689,14387.0
2021-07-15 14:05:00,60.8,60.86,60.8,60.85,5431.0,53.1689,53.2214,53.1689,53.2126,5431.0
2021-07-15 14:10:00,60.86,60.91,60.85,60.9,5425.0,53.2214,53.2651,53.2126,53.2564,5425.0
2021-07-15 14:15:00,60.89,60.91,60.88,60.9,10421.0,53.2476,53.2651,53.2389,53.2564,10421.0
2021-07-15 14:20:00,60.9,60.93,60.89,60.93,4918.0,53.2564,53.2826,53.2476,53.2826,4918.0
2021-07-15 14:25:00,60.94,60.96,60.91,60.92,3499.0,53.2913,53.3088,53.2651,53.2738,3499.0
2021-07-15 14:30:00,60.92,60.93,60.89,60.89,9826.0,53.2738,53.2826,53.2476,53.2476,9826.0
2021-07-15 14:35:00,60.88,60.9,60.88,60.89,12664.0,53.2389,53.2564,53.2389,53.2476,12664.0
2021-07-15 14:40:00,60.89,60.9,60.84,60.88,19999.0,53.2476,53.2564,53.2039,53.2389,19999.0
2021-07-15 14:45:00,60.88,60.92,60.81,60.9,11171.0,53.2389,53.2738,53.1776,53.2564,11171.0
2021-07-15 14:50:00,60.89,60.89,60.84,60.86,6386.0,53.2476,53.2476,53.2039,53.2214,6386.0
2021-07-15 14:55:00,60.85,60.89,60.84,60.89,14811.0,53.2126,53.2476,53.2039,53.2476,14811.0
2021-07-15 15:00:00,60.89,60.93,60.88,60.91,27994.0,53.2476,53.2826,53.2389,53.2651,27994.0
2021-07-15 15:05:00,60.91,60.97,60.91,60.96,12928.0,53.2651,53.3176,53.2651,53.3088,12928.0
2021-07-15 15:10:00,60.94,60.96,60.91,60.94,5125.0,53.2913,53.3088,53.2651,53.2913,5125.0
2021-07-15 15:15:00,60.95,61.03,60.94,61.02,9478.0,53.3001,53.37,53.2913,53.3613,9478.0
2021-07-15 15:20:00,61.01,61.06,61.0,61.05,12596.0,53.3525,53.3963,53.3438,53.3875,12596.0
2021-07-15 15:25:00,61.04,61.04,60.98,60.99,14631.0,53.3788,53.3788,53.3263,53.3351,14631.0
2021-07-15 15:30:00,60.99,60.99,60.94,60.96,11419.0,53.3351,53.3351,53.2913,53.3088,11419.0
2021-07-15 15:35:00,60.97,61.0,60.93,60.98,22798.0,53.3176,53.3438,53.2826,53.3263,22798.0
2021-07-15 15:40:00,60.98,61.11,60.98,61.1,40692.0,53.3263,53.44,53.3263,53.4312,40692.0
2021-07-15 15:45:00,61.09,61.14,61.06,61.06,44527.0,53.4225,53.4662,53.3963,53.3963,44527.0
2021-07-15 15:50:00,61.05,61.21,61.04,61.2,113980.0,53.3875,53.5274,53.3788,53.5187,113980.0
2021-07-15 15:55:00,61.19,61.28,61.18,61.18,169195.0,53.51,53.5887,53.5012,53.5012,169195.0
2021-07-16 09:30:00,61.45,61.47,61.1,61.25,72854.0,53.7373,53.7548,53.4312,53.5624,72854.0
2021-07-16 09:35:00,61.3,61.4,61.27,61.39,7990.0,53.6061,53.6936,53.5799,53.6849,7990.0
2021-07-16 09:40:00,61.37,61.43,61.26,61.43,7394.0,53.6674,53.7198,53.5712,53.7198,7394.0
2021-07-16 09:45:00,61.42,61.5,61.36,61.43,10048.0,53.7111,53.781,53.6586,53.7198,10048.0
2021-07-16 09:50:00,61.43,61.54,61.43,61.52,12833.0,53.7198,53.816,53.7198,53.7985,12833.0
2021-07-16 09:55:00,61.52,61.59,61.52,61.57,11537.0,53.7985,53.8597,53.7985,53.8423,11537.0
2021-07-16 10:00:00,61.58,61.75,61.58,61.75,16167.0,53.851,53.9997,53.851,53.9997,16167.0
2021-07-16 10:05:00,61.76,61.82,61.72,61.82,15785.0,54.0084,54.0609,53.9734,54.0609,15785.0
2021-07-16 10:10:00,61.83,61.86,61.55,61.55,20399.0,54.0696,54.0959,53.8248,53.8248,20399.0
2021-07-16 10:15:00,61.55,61.57,61.48,61.55,19158.0,53.8248,53.8423,53.7636,53.8248,19158.0
2021-07-16 10:20:00,61.55,61.56,61.49,61.52,27038.0,53.8248,53.8335,53.7723,53.7985,27038.0
2021-07-16 10:25:00,61.51,61.53,61.38,61.48,61738.0,53.7898,53.8073,53.6761,53.7636,61738.0
2021-07-16 10:30:00,61.46,61.53,61.38,61.47,63695.0,53.7461,53.8073,53.6761,53.7548,63695.0
2021-07-16 10:35:00,61.48,61.48,61.42,61.44,8716.0,53.7636,53.7636,53.7111,53.7286,8716.0
2021-07-16 10:40:00,61.44,61.47,61.4,61.42,11043.0,53.7286,53.7548,53.6936,53.7111,11043.0
2021-07-16 10:45:00,61.4,61.5,61.38,61.48,7461.0,53.6936,53.781,53.6761,53.7636,7461.0
2021-07-16 10:50:00,61.52,61.6,61.51,61.56,11505.0,53.7985,53.8685,53.7898,53.8335,11505.0
2021-07-16 10:55:00,61.55,61.56,61.46,61.49,7223.0,53.8248,53.8335,53.7461,53.7723,7223.0
2021-07-16 11:00:00,61.52,61.54,61.47,61.47,5012.0,53.7985,53.816,53.7548,53.7548,5012.0
2021-07-16 11:05:00,61.47,61.58,61.47,61.58,3863.0,53.7548,53.851,53.7548,53.851,3863.0
2021-07-16 11:10:00,61.6,61.66,61.58,61.63,6723.0,53.8685,53.921,53.851,53.8947,6723.0
2021-07-16 11:15:00,61.64,61.67,61.57,61.66,7110.0,53.9035,53.9297,53.8423,53.921,7110.0
2021-07-16 11:20:00,61.66,61.74,61.64,61.64,10324.0,53.921,53.9909,53.9035,53.9035,10324.0
2021-07-16 11:25:00,61.64,61.7,61.64,61.67,9147.0,53.9035,53.9559,53.9035,53.9297,9147.0
2021-07-16 11:30:00,61.68,61.74,61.66,61.73,12850.0,53.9385,53.9909,53.921,53.9822,12850.0
2021-07-16 11:35:00,61.7,61.74,61.66,61.72,6706.0,53.9559,53.9909,53.921,53.9734,6706.0
2021-07-16 11:40:00,61.74,61.74,61.68,61.69,7377.0,53.9909,53.9909,53.9385,53.9472,7377.0
2021-07-16 11:45:00,61.69,61.7,61.64,61.69,7058.0,53.9472,53.9559,53.9035,53.9472,7058.0
2021-07-16 11:50:00,61.7,61.77,61.65,61.76,11782.0,53.9559,54.0172,53.9122,54.0084,11782.0
2021-07-16 11:55:00,61.74,61.76,61.72,61.74,6646.0,53.9909,54.0084,53.9734,53.9909,6646.0
2021-07-16 12:00:00,61.74,61.79,61.73,61.79,6887.0,53.9909,54.0346,53.9822,54.0346,6887.0
2021-07-16 12:05:00,61.8,61.87,61.79,61.87,13073.0,54.0434,54.1046,54.0346,54.1046,13073.0
2021-07-16 12:10:00,61.86,61.89,61.84,61.87,9083.0,54.0959,54.1221,54.0784,54.1046,9083.0
2021-07-16 12:15:00,61.88,61.91,61.87,61.87,8777.0,54.1134,54.1396,54.1046,54.1046,8777.0
2021-07-16 12:20:00,61.88,61.94,61.86,61.91,12086.0,54.1134,54.1658,54.0959,54.1396,12086.0
2021-07-16 12:25:00,61.91,61.93,61.87,61.87,8697.0,54.1396,54.1571,54.1046,54.1046,8697.0
2021-07-16 12:30:00,61.85,61.87,61.79,61.86,9643.0,54.0871,54.1046,54.0346,54.0959,9643.0
2021-07-16 12:35:00,61.85,61.87,61.8,61.85,12411.0,54.0871,54.1046,54.0434,54.0871,12411.0
2021-07-16 12:40:00,61.85,61.85,61.82,61.83,9704.0,54.0871,54.0871,54.0609,54.0696,9704.0
2021-07-16 12:45:00,61.83,61.86,61.81,61.86,8025.0,54.0696,54.0959,54.0521,54.0959,8025.0
2021-07-16 12:50:00,61.86,61.86,61.8,61.8,13158.0,54.0959,54.0959,54.0434,54.0434,13158.0
2021-07-16 12:55:00,61.8,61.83,61.78,61.82,6727.0,54.0434,54.0696,54.0259,54.0609,6727.0
2021-07-16 13:00:00,61.81,61.81,61.77,61.81,4516.0,54.0521,54.0521,54.0172,54.0521,4516.0
2021-07-16 13:05:00,61.82,61.85,61.81,61.85,7688.0,54.0609,54.0871,54.0521,54.0871,7688.0
2021-07-16 13:10:00,61.85,61.87,61.83,61.87,3484.0,54.0871,54.1046,54.0696,54.1046,3484.0
2021-07-16 13:15:00,61.88,61.91,61.84,61.91,6871.0,54.1134,54.1396,54.0784,54.1396,6871.0
2021-07-16 13:20:00,61.92,61.92,61.88,61.89,6287.0,54.1483,54.1483,54.1134,54.1221,6287.0
2021-07-16 13:25:00,61.88,61.9,61.86,61.86,9742.0,54.1134,54.1308,54.0959,54.0959,9742.0
2021-07-16 13:30:00,61.85,61.86,61.75,61.75,9102.0,54.0871,54.0959,53.9997,53.9997,9102.0
2021-07-16 13:35:00,61.76,61.76,61.68,61.69,20792.0,54.0084,54.0084,53.9385,53.9472,20792.0
2021-07-16 13:40:00,61.68,61.75,61.67,61.73,21571.0,53.9385,53.9997,53.9297,53.9822,21571.0
2021-07-16 13:45:00,61.73,61.77,61.71,61.72,22052.0,53.9822,54.0172,53.9647,53.9734,22052.0
2021-07-16 13:50:00,61.72,61.85,61.71,61.85,11967.0,53.9734,54.0871,53.9647,54.0871,11967.0
2021-07-16 13:55:00,61.85,61.9,61.84,61.9,14068.0,54.0871,54.1308,54.0784,54.1308,14068.0
2021-07-16 14:00:00,61.9,61.93,61.89,61.93,21192.0,54.1308,54.1571,54.1221,54.1571,21192.0
2021-07-16 14:05:00,61.93,61.95,61.88,61.91,19629.0,54.1571,54.1746,54.1134,54.1396,19629.0
2021-07-16 14:10:00,61.9,61.96,61.9,61.94,18201.0,54.1308,54.1833,54.1308,54.1658,18201.0
2021-07-16 14:15:00,61.94,61.99,61.93,61.97,14889.0,54.1658,54.2095,54.1571,54.1921,14889.0
2021-07-16 14:20:00,61.97,61.97,61.9,61.94,14165.0,54.1921,54.1921,54.1308,54.1658,14165.0
2021-07-16 14:25:00,61.93,61.95,61.86,61.89,16337.0,54.1571,54.1746,54.0959,54.1221,16337.0
2021-07-16 14:30:00,61.91,61.93,61.85,61.88,21110.0,54.1396,54.1571,54.0871,54.1134,21110.0
2021-07-16 14:35:00,61.87,61.87,61.82,61.86,14897.0,54.1046,54.1046,54.0609,54.0959,14897.0
2021-07-16 14:40:00,61.86,61.87,61.83,61.85,12866.0,54.0959,54.1046,54.0696,54.0871,12866.0
2021-07-16 14:45:00,61.86,61.97,61.86,61.96,19621.0,54.0959,54.1921,54.0959,54.1833,19621.0
2021-07-16 14:50:00,61.97,62.0,61.95,61.98,13607.0,54.1921,54.2183,54.1746,54.2008,13607.0
2021-07-16 14:55:00,61.99,62.07,61.98,62.07,21876.0,54.2095,54.2795,54.2008,54.2795,21876.0
2021-07-16 15:00:00,62.07,62.07,62.01,62.01,15169.0,54.2795,54.2795,54.227,54.227,15169.0
2021-07-16 15:05:00,62.02,62.04,61.92,61.94,30903.0,54.2358,54.2533,54.1483,54.1658,30903.0
2021-07-16 15:10:00,61.95,61.99,61.86,61.91,19760.0,54.1746,54.2095,54.0959,54.1396,19760.0
2021-07-16 15:15:00,61.91,61.94,61.84,61.88,15453.0,54.1396,54.1658,54.0784,54.1134,15453.0
2021-07-16 15:20:00,61.89,61.94,61.87,61.94,12533.0,54.1221,54.1658,54.1046,54.1658,12533.0
2021-07-16 15:25:00,61.94,61.99,61.93,61.94,19810.0,54.1658,54.2095,54.1571,54.1658,19810.0
2021-07-16 15:30:00,61.94,61.99,61.9,61.98,20955.0,54.1658,54.2095,54.1308,54.2008,20955.0
2021-07-16 15:35:00,61.98,61.98,61.89,61.96,30498.0,54.2008,54.2008,54.1221,54.1833,30498.0
2021-07-16 15:40:00,61.95,61.97,61.77,61.77,30769.0,54.1746,54.1921,54.0172,54.0172,30769.0
2021-07-16 15:45:00,61.76,61.8,61.68,61.68,46330.0,54.0084,54.0434,53.9385,53.9385,46330.0
2021-07-16 15:50:00,61.68,61.83,61.67,61.8,79195.0,53.9385,54.0696,53.9297,54.0434,79195.0
2021-07-16 15:55:00,61.79,61.85,61.72,61.75,123574.0,54.0346,54.0871,53.9734,53.9997,123574.0
2021-07-19 09:30:00,61.34,61.76,61.34,61.53,51722.0,53.6411,54.0084,53.6411,53.8073,51722.0
2021-07-19 09:35:00,61.54,61.77,61.44,61.76,9600.0,53.816,54.0172,53.7286,54.0084,9600.0
2021-07-19 09:40:00,61.81,61.82,61.59,61.78,22180.0,54.0521,54.0609,53.8597,54.0259,22180.0
2021-07-19 09:45:00,61.75,61.75,61.34,61.41,14912.0,53.9997,53.9997,53.6411,53.7023,14912.0
2021-07-19 09:50:00,61.41,61.43,61.23,61.34,22911.0,53.7023,53.7198,53.5449,53.6411,22911.0
2021-07-19 09:55:00,61.34,61.36,61.22,61.25,15317.0,53.6411,53.6586,53.5362,53.5624,15317.0
2021-07-19 10:00:00,61.25,61.28,61.13,61.16,32164.0,53.5624,53.5887,53.4575,53.4837,32164.0
2021-07-19 10:05:00,61.13,61.14,60.99,61.1,29951.0,53.4575,53.4662,53.3351,53.4312,29951.0
2021-07-19 10:10:00,61.11,61.18,61.11,61.11,9656.0,53.44,53.5012,53.44,53.44,9656.0
2021-07-19 10:15:00,61.11,61.12,60.72,60.74,26702.0,53.44,53.4487,53.0989,53.1164,26702.0
2021-07-19 10:20:00,60.75,60.75,60.51,60.54,41693.0,53.1252,53.1252,52.9153,52.9415,41693.0
2021-07-19 10:25:00,60.51,60.78,60.47,60.78,15520.0,52.9153,53.1514,52.8803,53.1514,15520.0
2021-07-19 10:30:00,60.78,60.78,60.64,60.7,6492.0,53.1514,53.1514,53.029,53.0815,6492.0
2021-07-19 10:35:00,60.67,60.67,60.52,60.52,11692.0,53.0552,53.0552,52.924,52.924,11692.0
2021-07-19 10:40:00,60.52,60.53,60.36,60.47,50090.0,52.924,52.9328,52.7841,52.8803,50090.0
2021-07-19 10:45:00,60.46,60.48,60.38,60.43,28434.0,52.8716,52.8891,52.8016,52.8453,28434.0
2021-07-19 10:50:00,60.43,60.43,60.27,60.3,6134.0,52.8453,52.8453,52.7054,52.7317,6134.0
2021-07-19 10:55:00,60.31,60.33,60.18,60.18,21918.0,52.7404,52.7579,52.6267,52.6267,21918.0
2021-07-19 11:00:00,60.19,60.28,60.14,60.21,19804.0,52.6355,52.7142,52.5917,52.653,19804.0
2021-07-19 11:05:00,60.22,60.36,60.2,60.36,5182.0,52.6617,52.7841,52.6442,52.7841,5182.0
2021-07-19 11:10:00,60.31,60.31,60.11,60.12,23667.0,52.7404,52.7404,52.5655,52.5743,23667.0
2021-07-19 11:15:00,60.12,60.2,60.11,60.15,16614.0,52.5743,52.6442,52.5655,52.6005,16614.0
2021-07-19 11:20:00,60.16,60.18,60.03,60.11,7421.0,52.6092,52.6267,52.4955,52.5655,7421.0
2021-07-19 11:25:00,60.11,60.14,60.08,60.08,6915.0,52.5655,52.5917,52.5393,52.5393,6915.0
2021-07-19 11:30:00,60.1,60.1,59.99,60.0,8332.0,52.5568,52.5568,52.4606,52.4693,8332.0
2021-07-19 11:35:00,60.0,60.08,59.95,60.08,18449.0,52.4693,52.5393,52.4256,52.5393,18449.0
2021-07-19 11:40:00,60.07,60.1,59.99,60.02,16906.0,52.5305,52.5568,52.4606,52.4868,16906.0
2021-07-19 11:45:00,60.01,60.12,59.99,59.99,8989.0,52.4781,52.5743,52.4606,52.4606,8989.0
2021-07-19 11:50:00,59.99,60.01,59.97,59.98,24289.0,52.4606,52.4781,52.4431,52.4518,24289.0
2021-07-19 11:55:00,59.98,60.05,59.96,59.99,9755.0,52.4518,52.513,52.4343,52.4606,9755.0
2021-07-19 12:00:00,59.99,59.99,59.75,59.79,17800.0,52.4606,52.4606,52.2507,52.2857,17800.0
2021-07-19 12:05:00,59.79,59.84,59.77,59.77,15476.0,52.2857,52.3294,52.2682,52.2682,15476.0
2021-07-19 12:10:00,59.78,59.81,59.62,59.71,52309.0,52.2769,52.3032,52.137,52.2157,52309.0
2021-07-19 12:15:00,59.71,59.72,59.55,59.55,10223.0,52.2157,52.2245,52.0758,52.0758,10223.0
2021-07-19 12:20:00,59.55,59.67,59.55,59.63,6094.0,52.0758,52.1807,52.0758,52.1458,6094.0
2021-07-19 12:25:00,59.64,59.8,59.64,59.76,26402.0,52.1545,52.2944,52.1545,52.2594,26402.0
2021-07-19 12:30:00,59.76,59.76,59.67,59.74,34833.0,52.2594,52.2594,52.1807,52.2419,34833.0
2021-07-19 12:35:00,59.74,59.79,59.71,59.75,6499.0,52.2419,52.2857,52.2157,52.2507,6499.0
2021-07-19 12:40:00,59.74,59.76,59.59,59.62,7564.0,52.2419,52.2594,52.1108,52.137,7564.0
2021-07-19 12:45:00,59.62,59.64,59.59,59.6,9014.0,52.137,52.1545,52.1108,52.1195,9014.0
2021-07-19 12:50:00,59.6,59.68,59.59,59.65,6805.0,52.1195,52.1895,52.1108,52.1632,6805.0
2021-07-19 12:55:00,59.63,59.65,59.6,59.64,6084.0,52.1458,52.1632,52.1195,52.1545,6084.0
2021-07-19 13:00:00,59.63,59.64,59.58,59.59,9753.0,52.1458,52.1545,52.102,52.1108,9753.0
2021-07-19 13:05:00,59.59,59.7,59.57,59.7,6750.0,52.1108,52.207,52.0933,52.207,6750.0
2021-07-19 13:10:00,59.68,59.69,59.59,59.6,4675.0,52.1895,52.1982,52.1108,52.1195,4675.0
2021-07-19 13:15:00,59.61,59.73,59.6,59.7,8843.0,52.1283,52.2332,52.1195,52.207,8843.0
2021-07-19 13:20:00,59.68,59.72,59.62,59.62,5544.0,52.1895,52.2245,52.137,52.137,5544.0
2021-07-19 13:25:00,59.6,59.62,59.57,59.58,24230.0,52.1195,52.137,52.0933,52.102,24230.0
2021-07-19 13:30:00,59.59,59.59,59.41,59.41,26081.0,52.1108,52.1108,51.9534,51.9534,26081.0
2021-07-19 13:35:00,59.42,59.46,59.35,59.43,9495.0,51.9621,51.9971,51.9009,51.9709,9495.0
2021-07-19 13:40:00,59.44,59.49,59.37,59.44,11491.0,51.9796,52.0233,51.9184,51.9796,11491.0
2021-07-19 13:45:00,59.44,59.49,59.37,59.48,10705.0,51.9796,52.0233,51.9184,52.0146,10705.0
2021-07-19 13:50:00,59.5,59.62,59.47,59.61,9261.0,52.0321,52.137,52.0058,52.1283,9261.0
2021-07-19 13:55:00,59.61,59.68,59.6,59.68,7256.0,52.1283,52.1895,52.1195,52.1895,7256.0
2021-07-19 14:00:00,59.69,59.81,59.67,59.79,17977.0,52.1982,52.3032,52.1807,52.2857,17977.0
2021-07-19 14:05:00,59.8,59.8,59.73,59.75,24010.0,52.2944,52.2944,52.2332,52.2507,24010.0
2021-07-19 14:10:00,59.75,59.81,59.74,59.79,13886.0,52.2507,52.3032,52.2419,52.2857,13886.0
2021-07-19 14:15:00,59.79,59.84,59.74,59.83,5749.0,52.2857,52.3294,52.2419,52.3206,5749.0
2021-07-19 14:20:00,59.85,59.85,59.75,59.76,11470.0,52.3381,52.3381,52.2507,52.2594,11470.0
2021-07-19 14:25:00,59.75,59.82,59.74,59.78,9922.0,52.2507,52.3119,52.2419,52.2769,9922.0
2021-07-19 14:30:00,59.77,59.81,59.74,59.8,20486.0,52.2682,52.3032,52.2419,52.2944,20486.0
2021-07-19 14:35:00,59.81,59.81,59.65,59.66,23678.0,52.3032,52.3032,52.1632,52.172,23678.0
2021-07-19 14:40:00,59.63,59.65,59.52,59.54,8878.0,52.1458,52.1632,52.0496,52.067,8878.0
2021-07-19 14:45:00,59.55,59.55,59.47,59.53,5785.0,52.0758,52.0758,52.0058,52.0583,5785.0
2021-07-19 14:50:00,59.51,59.55,59.48,59.51,23163.0,52.0408,52.0758,52.0146,52.0408,23163.0
2021-07-19 14:55:00,59.52,59.67,59.5,59.62,17174.0,52.0496,52.1807,52.0321,52.137,17174.0
2021-07-19 15:00:00,59.61,59.71,59.55,59.69,16805.0,52.1283,52.2157,52.0758,52.1982,16805.0
2021-07-19 15:05:00,59.68,59.77,59.65,59.77,14134.0,52.1895,52.2682,52.1632,52.2682,14134.0
2021-07-19 15:10:00,59.78,59.83,59.75,59.75,16199.0,52.2769,52.3206,52.2507,52.2507,16199.0
2021-07-19 15:15:00,59.74,59.76,59.65,59.65,17131.0,52.2419,52.2594,52.1632,52.1632,17131.0
2021-07-19 15:20:00,59.66,59.68,59.63,59.64,16401.0,52.172,52.1895,52.1458,52.1545,16401.0
2021-07-19 15:25:00,59.65,59.73,59.62,59.68,18366.0,52.1632,52.2332,52.137,52.1895,18366.0
2021-07-19 15:30:00,59.66,59.74,59.64,59.73,23044.0,52.172,52.2419,52.1545,52.2332,23044.0
2021-07-19 15:35:00,59.74,59.84,59.68,59.81,29340.0,52.2419,52.3294,52.1895,52.3032,29340.0
2021-07-19 15:40:00,59.83,60.01,59.83,59.96,45311.0,52.3206,52.4781,52.3206,52.4343,45311.0
2021-07-19 15:45:00,59.96,60.07,59.92,60.02,38326.0,52.4343,52.5305,52.3994,52.4868,38326.0
2021-07-19 15:50:00,60.02,60.1,59.93,60.07,100898.0,52.4868,52.5568,52.4081,52.5305,100898.0
2021-07-19 15:55:00,60.07,60.25,60.0,60.2,201205.0,52.5305,52.6879,52.4693,52.6442,201205.0
2021-07-20 09:30:00,60.13,60.42,60.12,60.42,51045.0,52.583,52.8366,52.5743,52.8366,51045.0
2021-07-20 09:35:00,60.42,60.53,60.4,60.45,3486.0,52.8366,52.9328,52.8191,52.8628,3486.0
2021-07-20 09:40:00,60.54,60.67,60.52,60.67,4427.0,52.9415,53.0552,52.924,53.0552,4427.0
2021-07-20 09:45:00,60.64,60.76,60.64,60.73,8494.0,53.029,53.1339,53.029,53.1077,8494.0
2021-07-20 09:50:00,60.76,60.87,60.72,60.84,4696.0,53.1339,53.2301,53.0989,53.2039,4696.0
2021-07-20 09:55:00,60.85,60.98,60.82,60.9,12471.0,53.2126,53.3263,53.1864,53.2564,12471.0
2021-07-20 10:00:00,60.89,61.14,60.88,61.11,8214.0,53.2476,53.4662,53.2389,53.44,8214.0
2021-07-20 10:05:00,61.12,61.13,60.9,60.91,6238.0,53.4487,53.4575,53.2564,53.2651,6238.0
2021-07-20 10:10:00,60.93,60.96,60.74,60.82,4651.0,53.2826,53.3088,53.1164,53.1864,4651.0
2021-07-20 10:15:00,60.82,60.91,60.78,60.91,7021.0,53.1864,53.2651,53.1514,53.2651,7021.0
2021-07-20 10:20:00,60.92,60.92,60.8,60.82,5944.0,53.2738,53.2738,53.1689,53.1864,5944.0
2021-07-20 10:25:00,60.83,60.83,60.69,60.7,8605.0,53.1951,53.1951,53.0727,53.0815,8605.0
2021-07-20 10:30:00,60.7,60.77,60.64,60.77,7017.0,53.0815,53.1427,53.029,53.1427,7017.0
2021-07-20 10:35:00,60.78,60.78,60.66,60.71,4972.0,53.1514,53.1514,53.0465,53.0902,4972.0
2021-07-20 10:40:00,60.73,60.73,60.63,60.63,3813.0,53.1077,53.1077,53.0202,53.0202,3813.0
2021-07-20 10:45:00,60.63,60.79,60.62,60.79,8028.0,53.0202,53.1602,53.0115,53.1602,8028.0
2021-07-20 10:50:00,60.77,60.77,60.58,60.63,7242.0,53.1427,53.1427,52.9765,53.0202,7242.0
2021-07-20 10:55:00,60.62,60.72,60.62,60.71,5922.0,53.0115,53.0989,53.0115,53.0902,5922.0
2021-07-20 11:00:00,60.72,60.82,60.69,60.82,4862.0,53.0989,53.1864,53.0727,53.1864,4862.0
2021-07-20 11:05:00,60.81,60.81,60.71,60.78,5506.0,53.1776,53.1776,53.0902,53.1514,5506.0
2021-07-20 11:10:00,60.79,60.81,60.77,60.77,2499.0,53.1602,53.1776,53.1427,53.1427,2499.0
2021-07-20 11:15:00,60.78,60.81,60.69,60.71,7548.0,53.1514,53.1776,53.0727,53.0902,7548.0
2021-07-20 11:20:00,60.72,60.76,60.71,60.71,4848.0,53.0989,53.1339,53.0902,53.0902,4848.0
2021-07-20 11:25:00,60.72,60.72,60.48,60.48,6685.0,53.0989,53.0989,52.8891,52.8891,6685.0
2021-07-20 11:30:00,60.49,60.52,60.45,60.51,5330.0,52.8978,52.924,52.8628,52.9153,5330.0
2021-07-20 11:35:00,60.52,60.56,60.48,60.49,5751.0,52.924,52.959,52.8891,52.8978,5751.0
2021-07-20 11:40:00,60.46,60.52,60.46,60.5,3969.0,52.8716,52.924,52.8716,52.9066,3969.0
2021-07-20 11:45:00,60.51,60.56,60.51,60.54,3858.0,52.9153,52.959,52.9153,52.9415,3858.0
2021-07-20 11:50:00,60.54,60.61,60.52,60.56,5597.0,52.9415,53.0027,52.924,52.959,5597.0
2021-07-20 11:55:00,60.56,60.7,60.56,60.7,2771.0,52.959,53.0815,52.959,53.0815,2771.0
2021-07-20 12:00:00,60.72,60.73,60.68,60.73,4017.0,53.0989,53.1077,53.064,53.1077,4017.0
2021-07-20 12:05:00,60.66,60.66,60.62,60.62,8831.0,53.0465,53.0465,53.0115,53.0115,8831.0
2021-07-20 12:10:00,60.61,60.66,60.61,60.62,2545.0,53.0027,53.0465,53.0027,53.0115,2545.0
2021-07-20 12:15:00,60.62,60.7,60.62,60.68,2894.0,53.0115,53.0815,53.0115,53.064,2894.0
2021-07-20 12:20:00,60.68,60.69,60.62,60.68,3833.0,53.064,53.0727,53.0115,53.064,3833.0
2021-07-20 12:25:00,60.68,60.7,60.64,60.66,3995.0,53.064,53.0815,53.029,53.0465,3995.0
2021-07-20 12:30:00,60.66,60.77,60.65,60.77,5684.0,53.0465,53.1427,53.0377,53.1427,5684.0
2021-07-20 12:35:00,60.79,60.79,60.7,60.7,3108.0,53.1602,53.1602,53.0815,53.0815,3108.0
2021-07-20 12:40:00,60.68,60.69,60.65,60.65,3445.0,53.064,53.0727,53.0377,53.0377,3445.0
2021-07-20 12:45:00,60.64,60.74,60.63,60.74,4865.0,53.029,53.1164,53.0202,53.1164,4865.0
2021-07-20 12:50:00,60.73,60.75,60.7,60.75,6169.0,53.1077,53.1252,53.0815,53.1252,6169.0
2021-07-20 12:55:00,60.75,60.75,60.68,60.68,4257.0,53.1252,53.1252,53.064,53.064,4257.0
2021-07-20 13:00:00,60.71,60.76,60.66,60.67,9392.0,53.0902,53.1339,53.0465,53.0552,9392.0
2021-07-20 13:05:00,60.69,60.73,60.66,60.68,2808.0,53.0727,53.1077,53.0465,53.064,2808.0
2021-07-20 13:10:00,60.7,60.7,60.63,60.64,3769.0,53.0815,53.0815,53.0202,53.029,3769.0
2021-07-20 13:15:00,60.64,60.66,60.61,60.63,2139.0,53.029,53.0465,53.0027,53.0202,2139.0
2021-07-20 13:20:00,60.61,60.68,60.6,60.65,3096.0,53.0027,53.064,52.994,53.0377,3096.0
2021-07-20 13:25:00,60.63,60.66,60.62,60.64,2305.0,53.0202,53.0465,53.0115,53.029,2305.0
2021-07-20 13:30:00,60.66,60.69,60.65,60.69,3005.0,53.0465,53.0727,53.0377,53.0727,3005.0
2021-07-20 13:35:00,60.71,60.75,60.7,60.73,6153.0,53.0902,53.1252,53.0815,53.1077,6153.0
2021-07-20 13:40:00,60.72,60.75,60.71,60.75,5440.0,53.0989,53.1252,53.0902,53.1252,5440.0
2021-07-20 13:45:00,60.77,60.83,60.75,60.83,6191.0,53.1427,53.1951,53.1252,53.1951,6191.0
2021-07-20 13:50:00,60.82,60.9,60.82,60.89,5312.0,53.1864,53.2564,53.1864,53.2476,5312.0
2021-07-20 13:55:00,60.87,60.91,60.84,60.91,13711.0,53.2301,53.2651,53.2039,53.2651,13711.0
2021-07-20 14:00:00,60.91,60.93,60.87,60.88,10261.0,53.2651,53.2826,53.2301,53.2389,10261.0
2021-07-20 14:05:00,60.88,60.91,60.85,60.86,12711.0,53.2389,53.2651,53.2126,53.2214,12711.0
2021-07-20 14:10:00,60.84,60.86,60.81,60.81,16819.0,53.2039,53.2214,53.1776,53.1776,16819.0
2021-07-20 14:15:00,60.8,60.82,60.76,60.76,14715.0,53.1689,53.1864,53.1339,53.1339,14715.0
2021-07-20 14:20:00,60.75,60.75,60.63,60.7,8358.0,53.1252,53.1252,53.0202,53.0815,8358.0
2021-07-20 14:25:00,60.69,60.74,60.66,60.67,16667.0,53.0727,53.1164,53.0465,53.0552,16667.0
2021-07-20 14:30:00,60.67,60.71,60.67,60.71,7092.0,53.0552,53.0902,53.0552,53.0902,7092.0
2021-07-20 14:35:00,60.7,60.74,60.7,60.73,7751.0,53.0815,53.1164,53.0815,53.1077,7751.0
2021-07-20 14:40:00,60.73,60.8,60.72,60.78,7360.0,53.1077,53.1689,53.0989,53.1514,7360.0
2021-07-20 14:45:00,60.78,60.78,60.69,60.71,26079.0,53.1514,53.1514,53.0727,53.0902,26079.0
2021-07-20 14:50:00,60.71,60.71,60.63,60.63,12574.0,53.0902,53.0902,53.0202,53.0202,12574.0
2021-07-20 14:55:00,60.62,60.65,60.61,60.63,18957.0,53.0115,53.0377,53.0027,53.0202,18957.0
2021-07-20 15:00:00,60.64,60.72,60.64,60.71,7221.0,53.029,53.0989,53.029,53.0902,7221.0
2021-07-20 15:05:00,60.71,60.71,60.63,60.63,12105.0,53.0902,53.0902,53.0202,53.0202,12105.0
2021-07-20 15:10:00,60.62,60.74,60.61,60.74,14779.0,53.0115,53.1164,53.0027,53.1164,14779.0
2021-07-20 15:15:00,60.73,60.75,60.69,60.7,10484.0,53.1077,53.1252,53.0727,53.0815,10484.0
2021-07-20 15:20:00,60.7,60.72,60.64,60.66,25168.0,53.0815,53.0989,53.029,53.0465,25168.0
2021-07-20 15:25:00,60.66,60.69,60.55,60.56,23896.0,53.0465,53.0727,52.9503,52.959,23896.0
2021-07-20 15:30:00,60.56,60.56,60.51,60.55,15418.0,52.959,52.959,52.9153,52.9503,15418.0
2021-07-20 15:35:00,60.55,60.59,60.54,60.54,11866.0,52.9503,52.9853,52.9415,52.9415,11866.0
2021-07-20 15:40:00,60.54,60.62,60.53,60.57,21530.0,52.9415,53.0115,52.9328,52.9678,21530.0
2021-07-20 15:45:00,60.57,60.7,60.57,60.7,19481.0,52.9678,53.0815,52.9678,53.0815,19481.0
2021-07-20 15:50:00,60.71,60.71,60.54,60.68,34763.0,53.0902,53.0902,52.9415,53.064,34763.0
2021-07-20 15:55:00,60.67,60.7,60.58,60.67,90731.0,53.0552,53.0815,52.9765,53.0552,90731.0
2021-07-21 09:30:00,60.89,61.0,60.72,60.72,20952.0,53.2476,53.3438,53.0989,53.0989,20952.0
2021-07-21 09:35:00,60.77,60.9,60.67,60.85,2397.0,53.1427,53.2564,53.0552,53.2126,2397.0
2021-07-21 09:40:00,60.87,60.93,60.85,60.89,5694.0,53.2301,53.2826,53.2126,53.2476,5694.0
2021-07-21 09:45:00,60.89,60.96,60.83,60.96,5765.0,53.2476,53.3088,53.1951,53.3088,5765.0
2021-07-21 09:50:00,60.95,61.03,60.91,60.93,4828.0,53.3001,53.37,53.2651,53.2826,4828.0
2021-07-21 09:55:00,60.9,60.94,60.77,60.77,1648.0,53.2564,53.2913,53.1427,53.1427,1648.0
2021-07-21 10:00:00,60.76,60.81,60.62,60.63,4404.0,53.1339,53.1776,53.0115,53.0202,4404.0
2021-07-21 10:05:00,60.65,60.76,60.65,60.7,4119.0,53.0377,53.1339,53.0377,53.0815,4119.0
2021-07-21 10:10:00,60.72,60.8,60.7,60.8,3735.0,53.0989,53.1689,53.0815,53.1689,3735.0
2021-07-21 10:15:00,60.79,60.81,60.56,60.56,6611.0,53.1602,53.1776,52.959,52.959,6611.0
2021-07-21 10:20:00,60.54,60.57,60.51,60.54,5418.0,52.9415,52.9678,52.9153,52.9415,5418.0
2021-07-21 10:25:00,60.54,60.59,60.52,60.55,2926.0,52.9415,52.9853,52.924,52.9503,2926.0
2021-07-21 10:30:00,60.55,60.63,60.54,60.62,7368.0,52.9503,53.0202,52.9415,53.0115,7368.0
2021-07-21 10:35:00,60.66,60.67,60.63,60.67,2000.0,53.0465,53.0552,53.0202,53.0552,2000.0
2021-07-21 10:40:00,60.69,60.74,60.67,60.68,3659.0,53.0727,53.1164,53.0552,53.064,3659.0
2021-07-21 10:45:00,60.69,60.82,60.68,60.77,6110.0,53.0727,53.1864,53.064,53.1427,6110.0
2021-07-21 10:50:00,60.78,60.78,60.67,60.69,4295.0,53.1514,53.1514,53.0552,53.0727,4295.0
2021-07-21 10:55:00,60.69,60.71,60.66,60.69,3068.0,53.0727,53.0902,53.0465,53.0727,3068.0
2021-07-21 11:00:00,60.69,60.73,60.6,60.6,15228.0,53.0727,53.1077,52.994,52.994,15228.0
2021-07-21 11:05:00,60.6,60.74,60.6,60.66,16553.0,52.994,53.1164,52.994,53.0465,16553.0
2021-07-21 11:10:00,60.68,60.68,60.57,60.58,3397.0,53.064,53.064,52.9678,52.9765,3397.0
2021-07-21 11:15:00,60.58,60.58,60.54,60.54,2166.0,52.9765,52.9765,52.9415,52.9415,2166.0
2021-07-21 11:20:00,60.55,60.56,60.53,60.54,4138.0,52.9503,52.959,52.9328,52.9415,4138.0
2021-07-21 11:25:00,60.53,60.54,60.47,60.47,4185.0,52.9328,52.9415,52.8803,52.8803,4185.0
2021-07-21 11:30:00,60.49,60.6,60.49,60.59,2982.0,52.8978,52.994,52.8978,52.9853,2982.0
2021-07-21 11:35:00,60.6,60.6,60.5,60.51,3498.0,52.994,52.994,52.9066,52.9153,3498.0
2021-07-21 11:40:00,60.53,60.53,60.47,60.47,3878.0,52.9328,52.9328,52.8803,52.8803,3878.0
2021-07-21 11:45:00,60.44,60.48,60.42,60.43,6791.0,52.8541,52.8891,52.8366,52.8453,6791.0
2021-07-21 11:50:00,60.43,60.6,60.41,60.57,5361.0,52.8453,52.994,52.8279,52.9678,5361.0
2021-07-21 11:55:00,60.59,60.63,60.57,60.57,3787.0,52.9853,53.0202,52.9678,52.9678,3787.0
2021-07-21 12:00:00,60.56,60.57,60.5,60.52,2800.0,52.959,52.9678,52.9066,52.924,2800.0
2021-07-21 12:05:00,60.51,60.54,60.5,60.54,1313.0,52.9153,52.9415,52.9066,52.9415,1313.0
2021-07-21 12:10:00,60.53,60.58,60.53,60.55,1717.0,52.9328,52.9765,52.9328,52.9503,1717.0
2021-07-21 12:15:00,60.56,60.58,60.54,60.55,2074.0,52.959,52.9765,52.9415,52.9503,2074.0
2021-07-21 12:20:00,60.54,60.56,60.48,60.49,3246.0,52.9415,52.959,52.8891,52.8978,3246.0
2021-07-21 12:25:00,60.48,60.48,60.41,60.43,1883.0,52.8891,52.8891,52.8279,52.8453,1883.0
2021-07-21 12:30:00,60.43,60.5,60.41,60.48,4412.0,52.8453,52.9066,52.8279,52.8891,4412.0
2021-07-21 12:35:00,60.49,60.57,60.49,60.57,1278.0,52.8978,52.9678,52.8978,52.9678,1278.0
2021-07-21 12:40:00,60.58,60.6,60.54,60.58,1551.0,52.9765,52.994,52.9415,52.9765,1551.0
2021-07-21 12:45:00,60.57,60.6,60.56,60.57,3091.0,52.9678,52.994,52.959,52.9678,3091.0
2021-07-21 12:50:00,60.57,60.58,60.53,60.55,3010.0,52.9678,52.9765,52.9328,52.9503,3010.0
2021-07-21 12:55:00,60.56,60.6,60.53,60.57,3116.0,52.959,52.994,52.9328,52.9678,3116.0
2021-07-21 13:00:00,60.57,60.58,60.53,60.57,2384.0,52.9678,52.9765,52.9328,52.9678,2384.0
2021-07-21 13:05:00,60.55,60.56,60.48,60.48,2696.0,52.9503,52.959,52.8891,52.8891,2696.0
2021-07-21 13:10:00,60.5,60.52,60.47,60.47,7958.0,52.9066,52.924,52.8803,52.8803,7958.0
2021-07-21 13:15:00,60.47,60.47,60.36,60.39,8315.0,52.8803,52.8803,52.7841,52.8104,8315.0
2021-07-21 13:20:00,60.42,60.49,60.41,60.48,1803.0,52.8366,52.8978,52.8279,52.8891,1803.0
2021-07-21 13:25:00,60.48,60.48,60.44,60.44,1280.0,52.8891,52.8891,52.8541,52.8541,1280.0
2021-07-21 13:30:00,60.44,60.48,60.44,60.47,2200.0,52.8541,52.8891,52.8541,52.8803,2200.0
2021-07-21 13:35:00,60.48,60.5,60.41,60.42,6791.0,52.8891,52.9066,52.8279,52.8366,6791.0
2021-07-21 13:40:00,60.42,60.46,60.4,60.4,2700.0,52.8366,52.8716,52.8191,52.8191,2700.0
2021-07-21 13:45:00,60.4,60.41,60.33,60.34,2000.0,52.8191,52.8279,52.7579,52.7666,2000.0
2021-07-21 13:50:00,60.33,60.37,60.32,60.37,3758.0,52.7579,52.7929,52.7491,52.7929,3758.0
2021-07-21 13:55:00,60.36,60.36,60.3,60.33,2200.0,52.7841,52.7841,52.7317,52.7579,2200.0
2021-07-21 14:00:00,60.36,60.37,60.3,60.3,3003.0,52.7841,52.7929,52.7317,52.7317,3003.0
2021-07-21 14:05:00,60.3,60.35,60.3,60.35,1000.0,52.7317,52.7754,52.7317,52.7754,1000.0
2021-07-21 14:10:00,60.4,60.4,60.35,60.36,2415.0,52.8191,52.8191,52.7754,52.7841,2415.0
2021-07-21 14:15:00,60.36,60.38,60.29,60.33,3899.0,52.7841,52.8016,52.7229,52.7579,3899.0
2021-07-21 14:20:00,60.32,60.34,60.29,60.33,3462.0,52.7491,52.7666,52.7229,52.7579,3462.0
2021-07-21 14:25:00,60.35,60.35,60.32,60.32,2744.0,52.7754,52.7754,52.7491,52.7491,2744.0
2021-07-21 14:30:00,60.35,60.38,60.32,60.37,89803.0,52.7754,52.8016,52.7491,52.7929,89803.0
2021-07-21 14:35:00,60.37,60.46,60.36,60.45,4140.0,52.7929,52.8716,52.7841,52.8628,4140.0
2021-07-21 14:40:00,60.45,60.45,60.36,60.37,5478.0,52.8628,52.8628,52.7841,52.7929,5478.0
2021-07-21 14:45:00,60.35,60.36,60.29,60.29,3539.0,52.7754,52.7841,52.7229,52.7229,3539.0
2021-07-21 14:50:00,60.3,60.33,60.29,60.33,5485.0,52.7317,52.7579,52.7229,52.7579,5485.0
2021-07-21 14:55:00,60.33,60.35,60.3,60.32,4640.0,52.7579,52.7754,52.7317,52.7491,4640.0
2021-07-21 15:00:00,60.31,60.31,60.27,60.31,4252.0,52.7404,52.7404,52.7054,52.7404,4252.0
2021-07-21 15:05:00,60.32,60.32,60.27,60.28,5879.0,52.7491,52.7491,52.7054,52.7142,5879.0
2021-07-21 15:10:00,60.27,60.28,60.19,60.19,20266.0,52.7054,52.7142,52.6355,52.6355,20266.0
2021-07-21 15:15:00,60.18,60.24,60.17,60.23,12154.0,52.6267,52.6792,52.618,52.6704,12154.0
2021-07-21 15:20:00,60.22,60.22,60.18,60.18,7652.0,52.6617,52.6617,52.6267,52.6267,7652.0
2021-07-21 15:25:00,60.18,60.18,60.08,60.14,11875.0,52.6267,52.6267,52.5393,52.5917,11875.0
2021-07-21 15:30:00,60.14,60.14,60.08,60.12,10142.0,52.5917,52.5917,52.5393,52.5743,10142.0
2021-07-21 15:35:00,60.12,60.12,59.99,60.0,13965.0,52.5743,52.5743,52.4606,52.4693,13965.0
2021-07-21 15:40:00,60.01,60.09,60.01,60.06,11210.0,52.4781,52.548,52.4781,52.5218,11210.0
2021-07-21 15:45:00,60.05,60.06,60.01,60.05,20972.0,52.513,52.5218,52.4781,52.513,20972.0
2021-07-21 15:50:00,60.06,60.12,59.99,60.09,58890.0,52.5218,52.5743,52.4606,52.548,58890.0
2021-07-21 15:55:00,60.08,60.13,60.02,60.05,66566.0,52.5393,52.583,52.4868,52.513,66566.0
2021-07-22 09:30:00,59.95,60.31,59.95,60.11,33144.0,52.4256,52.7404,52.4256,52.5655,33144.0
2021-07-22 09:35:00,60.08,60.14,60.05,60.08,3971.0,52.5393,52.5917,52.513,52.5393,3971.0
2021-07-22 09:40:00,60.07,60.14,60.02,60.1,2449.0,52.5305,52.5917,52.4868,52.5568,2449.0
2021-07-22 09:45:00,60.07,60.11,60.02,60.07,2351.0,52.5305,52.5655,52.4868,52.5305,2351.0
2021-07-22 09:50:00,60.04,60.2,60.04,60.2,4980.0,52.5043,52.6442,52.5043,52.6442,4980.0
2021-07-22 09:55:00,60.18,60.23,60.14,60.23,3003.0,52.6267,52.6704,52.5917,52.6704,3003.0
2021-07-22 10:00:00,60.23,60.24,60.18,60.19,7032.0,52.6704,52.6792,52.6267,52.6355,7032.0
2021-07-22 10:05:00,60.14,60.14,60.07,60.11,3285.0,52.5917,52.5917,52.5305,52.5655,3285.0
2021-07-22 10:10:00,60.11,60.15,60.06,60.06,5235.0,52.5655,52.6005,52.5218,52.5218,5235.0
2021-07-22 10:15:00,60.06,60.1,60.04,60.04,4643.0,52.5218,52.5568,52.5043,52.5043,4643.0
2021-07-22 10:20:00,60.04,60.04,59.95,59.99,16108.0,52.5043,52.5043,52.4256,52.4606,16108.0
2021-07-22 10:25:00,59.99,60.0,59.96,59.98,11449.0,52.4606,52.4693,52.4343,52.4518,11449.0
2021-07-22 10:30:00,60.01,60.15,60.01,60.12,4545.0,52.4781,52.6005,52.4781,52.5743,4545.0
2021-07-22 10:35:00,60.13,60.13,60.06,60.08,22334.0,52.583,52.583,52.5218,52.5393,22334.0
2021-07-22 10:40:00,60.1,60.1,60.06,60.07,3596.0,52.5568,52.5568,52.5218,52.5305,3596.0
2021-07-22 10:45:00,60.08,60.1,60.02,60.07,6096.0,52.5393,52.5568,52.4868,52.5305,6096.0
2021-07-22 10:50:00,60.07,60.12,60.05,60.12,4037.0,52.5305,52.5743,52.513,52.5743,4037.0
2021-07-22 10:55:00,60.14,60.22,60.13,60.2,6003.0,52.5917,52.6617,52.583,52.6442,6003.0
2021-07-22 11:00:00,60.2,60.27,60.2,60.24,9630.0,52.6442,52.7054,52.6442,52.6792,9630.0
2021-07-22 11:05:00,60.25,60.27,60.2,60.25,5022.0,52.6879,52.7054,52.6442,52.6879,5022.0
2021-07-22 11:10:00,60.26,60.32,60.24,60.31,5078.0,52.6967,52.7491,52.6792,52.7404,5078.0
2021-07-22 11:15:00,60.3,60.4,60.3,60.37,5551.0,52.7317,52.8191,52.7317,52.7929,5551.0
2021-07-22 11:20:00,60.36,60.38,60.34,60.38,4297.0,52.7841,52.8016,52.7666,52.8016,4297.0
2021-07-22 11:25:00,60.37,60.37,60.28,60.29,5742.0,52.7929,52.7929,52.7142,52.7229,5742.0
2021-07-22 11:30:00,60.29,60.35,60.22,60.23,5653.0,52.7229,52.7754,52.6617,52.6704,5653.0
2021-07-22 11:35:00,60.22,60.23,60.16,60.18,4646.0,52.6617,52.6704,52.6092,52.6267,4646.0
2021-07-22 11:40:00,60.18,60.19,60.08,60.08,3283.0,52.6267,52.6355,52.5393,52.5393,3283.0
2021-07-22 11:45:00,60.09,60.12,60.07,60.08,4267.0,52.548,52.5743,52.5305,52.5393,4267.0
2021-07-22 11:50:00,60.07,60.1,60.04,60.07,4065.0,52.5305,52.5568,52.5043,52.5305,4065.0
2021-07-22 11:55:00,60.07,60.17,60.07,60.16,3750.0,52.5305,52.618,52.5305,52.6092,3750.0
2021-07-22 12:00:00,60.16,60.21,60.13,60.17,2960.0,52.6092,52.653,52.583,52.618,2960.0
2021-07-22 12:05:00,60.18,60.19,60.16,60.16,3013.0,52.6267,52.6355,52.6092,52.6092,3013.0
2021-07-22 12:10:00,60.15,60.16,60.12,60.16,1954.0,52.6005,52.6092,52.5743,52.6092,1954.0
2021-07-22 12:15:00,60.16,60.22,60.16,60.16,2902.0,52.6092,52.6617,52.6092,52.6092,2902.0
2021-07-22 12:20:00,60.17,60.19,60.07,60.07,1974.0,52.618,52.6355,52.5305,52.5305,1974.0
2021-07-22 12:25:00,60.1,60.13,60.1,60.1,3068.0,52.5568,52.583,52.5568,52.5568,3068.0
2021-07-22 12:30:00,60.09,60.09,60.05,60.07,3101.0,52.548,52.548,52.513,52.5305,3101.0
2021-07-22 12:35:00,60.08,60.16,60.08,60.16,5445.0,52.5393,52.6092,52.5393,52.6092,5445.0
2021-07-22 12:40:00,60.17,60.2,60.15,60.2,4513.0,52.618,52.6442,52.6005,52.6442,4513.0
2021-07-22 12:45:00,60.19,60.2,60.14,60.14,2890.0,52.6355,52.6442,52.5917,52.5917,2890.0
2021-07-22 12:50:00,60.13,60.17,60.13,60.16,2791.0,52.583,52.618,52.583,52.6092,2791.0
2021-07-22 12:55:00,60.16,60.23,60.16,60.23,2322.0,52.6092,52.6704,52.6092,52.6704,2322.0
2021-07-22 13:00:00,60.19,60.19,60.16,60.16,1650.0,52.6355,52.6355,52.6092,52.6092,1650.0
2021-07-22 13:05:00,60.15,60.17,60.12,60.16,57465.0,52.6005,52.618,52.5743,52.6092,57465.0
2021-07-22 13:10:00,60.16,60.22,60.16,60.21,5941.0,52.6092,52.6617,52.6092,52.653,5941.0
2021-07-22 13:15:00,60.19,60.2,60.12,60.12,3881.0,52.6355,52.6442,52.5743,52.5743,3881.0
2021-07-22 13:20:00,60.13,60.21,60.12,60.21,6559.0,52.583,52.653,52.5743,52.653,6559.0
2021-07-22 13:25:00,60.2,60.23,60.18,60.21,6135.0,52.6442,52.6704,52.6267,52.653,6135.0
2021-07-22 13:30:00,60.2,60.21,60.17,60.18,5997.0,52.6442,52.653,52.618,52.6267,5997.0
2021-07-22 13:35:00,60.17,60.17,60.15,60.16,1017.0,52.618,52.618,52.6005,52.6092,1017.0
2021-07-22 13:40:00,60.16,60.18,60.12,60.12,10753.0,52.6092,52.6267,52.5743,52.5743,10753.0
2021-07-22 13:45:00,60.1,60.17,60.1,60.16,5042.0,52.5568,52.618,52.5568,52.6092,5042.0
2021-07-22 13:50:00,60.16,60.18,60.13,60.18,3553.0,52.6092,52.6267,52.583,52.6267,3553.0
2021-07-22 13:55:00,60.18,60.21,60.17,60.19,4763.0,52.6267,52.653,52.618,52.6355,4763.0
2021-07-22 14:00:00,60.2,60.22,60.15,60.15,4599.0,52.6442,52.6617,52.6005,52.6005,4599.0
2021-07-22 14:05:00,60.15,60.18,60.13,60.13,10829.0,52.6005,52.6267,52.583,52.583,10829.0
2021-07-22 14:10:00,60.14,60.15,60.11,60.13,53245.0,52.5917,52.6005,52.5655,52.583,53245.0
2021-07-22 14:15:00,60.16,60.16,60.06,60.07,4688.0,52.6092,52.6092,52.5218,52.5305,4688.0
2021-07-22 14:20:00,60.05,60.07,60.05,60.07,3426.0,52.513,52.5305,52.513,52.5305,3426.0
2021-07-22 14:25:00,60.08,60.09,60.07,60.07,1600.0,52.5393,52.548,52.5305,52.5305,1600.0
2021-07-22 14:30:00,60.05,60.09,60.03,60.09,4167.0,52.513,52.548,52.4955,52.548,4167.0
2021-07-22 14:35:00,60.1,60.12,60.09,60.11,4011.0,52.5568,52.5743,52.548,52.5655,4011.0
2021-07-22 14:40:00,60.12,60.18,60.12,60.18,6655.0,52.5743,52.6267,52.5743,52.6267,6655.0
2021-07-22 14:45:00,60.21,60.25,60.21,60.24,10878.0,52.653,52.6879,52.653,52.6792,10878.0
2021-07-22 14:50:00,60.25,60.25,60.2,60.21,5052.0,52.6879,52.6879,52.6442,52.653,5052.0
2021-07-22 14:55:00,60.19,60.26,60.18,60.26,11470.0,52.6355,52.6967,52.6267,52.6967,11470.0
2021-07-22 15:00:00,60.25,60.25,60.21,60.21,3197.0,52.6879,52.6879,52.653,52.653,3197.0
2021-07-22 15:05:00,60.21,60.23,60.18,60.23,7806.0,52.653,52.6704,52.6267,52.6704,7806.0
2021-07-22 15:10:00,60.22,60.26,60.18,60.18,8339.0,52.6617,52.6967,52.6267,52.6267,8339.0
2021-07-22 15:15:00,60.18,60.19,60.14,60.17,23734.0,52.6267,52.6355,52.5917,52.618,23734.0
2021-07-22 15:20:00,60.17,60.2,60.13,60.13,8111.0,52.618,52.6442,52.583,52.583,8111.0
2021-07-22 15:25:00,60.13,60.14,60.08,60.09,6565.0,52.583,52.5917,52.5393,52.548,6565.0
2021-07-22 15:30:00,60.09,60.15,60.06,60.09,17257.0,52.548,52.6005,52.5218,52.548,17257.0
2021-07-22 15:35:00,60.1,60.1,60.01,60.06,9826.0,52.5568,52.5568,52.4781,52.5218,9826.0
2021-07-22 15:40:00,60.06,60.11,60.05,60.11,9450.0,52.5218,52.5655,52.513,52.5655,9450.0
2021-07-22 15:45:00,60.11,60.18,60.11,60.17,22611.0,52.5655,52.6267,52.5655,52.618,22611.0
2021-07-22 15:50:00,60.17,60.21,60.14,60.21,28414.0,52.618,52.653,52.5917,52.653,28414.0
2021-07-22 15:55:00,60.21,60.3,60.16,60.22,110977.0,52.653,52.7317,52.6092,52.6617,110977.0
2021-07-23 09:30:00,60.46,60.65,60.45,60.55,49616.0,52.8716,53.0377,52.8628,52.9503,49616.0
2021-07-23 09:35:00,60.56,60.65,60.51,60.6,8813.0,52.959,53.0377,52.9153,52.994,8813.0
2021-07-23 09:40:00,60.63,60.72,60.62,60.71,5238.0,53.0202,53.0989,53.0115,53.0902,5238.0
2021-07-23 09:45:00,60.72,60.8,60.7,60.71,5581.0,53.0989,53.1689,53.0815,53.0902,5581.0
2021-07-23 09:50:00,60.73,60.75,60.55,60.6,7702.0,53.1077,53.1252,52.9503,52.994,7702.0
2021-07-23 09:55:00,60.6,60.61,60.46,60.57,7734.0,52.994,53.0027,52.8716,52.9678,7734.0
2021-07-23 10:00:00,60.58,60.72,60.56,60.71,6827.0,52.9765,53.0989,52.959,53.0902,6827.0
2021-07-23 10:05:00,60.77,60.79,60.73,60.75,2999.0,53.1427,53.1602,53.1077,53.1252,2999.0
2021-07-23 10:10:00,60.77,60.78,60.7,60.72,4600.0,53.1427,53.1514,53.0815,53.0989,4600.0
2021-07-23 10:15:00,60.76,60.76,60.61,60.66,5725.0,53.1339,53.1339,53.0027,53.0465,5725.0
2021-07-23 10:20:00,60.65,60.65,60.6,60.63,6043.0,53.0377,53.0377,52.994,53.0202,6043.0
2021-07-23 10:25:00,60.63,60.66,60.57,60.57,64504.0,53.0202,53.0465,52.9678,52.9678,64504.0
2021-07-23 10:30:00,60.59,60.61,60.54,60.56,4084.0,52.9853,53.0027,52.9415,52.959,4084.0
2021-07-23 10:35:00,60.6,60.68,60.58,60.62,3285.0,52.994,53.064,52.9765,53.0115,3285.0
2021-07-23 10:40:00,60.58,60.65,60.58,60.64,2555.0,52.9765,53.0377,52.9765,53.029,2555.0
2021-07-23 10:45:00,60.66,60.74,60.64,60.73,3032.0,53.0465,53.1164,53.029,53.1077,3032.0
2021-07-23 10:50:00,60.73,60.77,60.71,60.74,3767.0,53.1077,53.1427,53.0902,53.1164,3767.0
2021-07-23 10:55:00,60.75,60.79,60.67,60.7,19736.0,53.1252,53.1602,53.0552,53.0815,19736.0
2021-07-23 11:00:00,60.7,60.77,60.7,60.76,6433.0,53.0815,53.1427,53.0815,53.1339,6433.0
2021-07-23 11:05:00,60.75,60.78,60.74,60.75,4344.0,53.1252,53.1514,53.1164,53.1252,4344.0
2021-07-23 11:10:00,60.76,60.8,60.76,60.8,3335.0,53.1339,53.1689,53.1339,53.1689,3335.0
2021-07-23 11:15:00,60.78,60.79,60.73,60.77,6332.0,53.1514,53.1602,53.1077,53.1427,6332.0
2021-07-23 11:20:00,60.76,60.77,60.69,60.73,4309.0,53.1339,53.1427,53.0727,53.1077,4309.0
2021-07-23 11:25:00,60.7,60.75,60.7,60.75,7298.0,53.0815,53.1252,53.0815,53.1252,7298.0
2021-07-23 11:30:00,60.75,60.8,60.74,60.74,13781.0,53.1252,53.1689,53.1164,53.1164,13781.0
2021-07-23 11:35:00,60.73,60.74,60.69,60.69,4763.0,53.1077,53.1164,53.0727,53.0727,4763.0
2021-07-23 11:40:00,60.68,60.68,60.61,60.61,12988.0,53.064,53.064,53.0027,53.0027,12988.0
2021-07-23 11:45:00,60.62,60.7,60.61,60.67,4902.0,53.0115,53.0815,53.0027,53.0552,4902.0
2021-07-23 11:50:00,60.66,60.67,60.61,60.62,2821.0,53.0465,53.0552,53.0027,53.0115,2821.0
2021-07-23 11:55:00,60.62,60.62,60.52,60.54,8754.0,53.0115,53.0115,52.924,52.9415,8754.0
2021-07-23 12:00:00,60.55,60.63,60.55,60.62,3500.0,52.9503,53.0202,52.9503,53.0115,3500.0
2021-07-23 12:05:00,60.61,60.7,60.61,60.66,3657.0,53.0027,53.0815,53.0027,53.0465,3657.0
2021-07-23 12:10:00,60.66,60.74,60.65,60.71,5417.0,53.0465,53.1164,53.0377,53.0902,5417.0
2021-07-23 12:15:00,60.73,60.75,60.71,60.72,4996.0,53.1077,53.1252,53.0902,53.0989,4996.0
2021-07-23 12:20:00,60.72,60.78,60.71,60.71,2740.0,53.0989,53.1514,53.0902,53.0902,2740.0
2021-07-23 12:25:00,60.73,60.75,60.7,60.75,3555.0,53.1077,53.1252,53.0815,53.1252,3555.0
2021-07-23 12:30:00,60.76,60.81,60.76,60.8,5849.0,53.1339,53.1776,53.1339,53.1689,5849.0
2021-07-23 12:35:00,60.8,60.86,60.8,60.84,5542.0,53.1689,53.2214,53.1689,53.2039,5542.0
2021-07-23 12:40:00,60.83,60.87,60.82,60.87,2053.0,53.1951,53.2301,53.1864,53.2301,2053.0
2021-07-23 12:45:00,60.87,60.87,60.81,60.81,3615.0,53.2301,53.2301,53.1776,53.1776,3615.0
2021-07-23 12:50:00,60.82,60.87,60.82,60.87,2379.0,53.1864,53.2301,53.1864,53.2301,2379.0
2021-07-23 12:55:00,60.91,60.91,60.88,60.89,2100.0,53.2651,53.2651,53.2389,53.2476,2100.0
2021-07-23 13:00:00,60.9,60.94,60.9,60.91,2397.0,53.2564,53.2913,53.2564,53.2651,2397.0
2021-07-23 13:05:00,60.91,60.94,60.91,60.92,3600.0,53.2651,53.2913,53.2651,53.2738,3600.0
2021-07-23 13:10:00,60.91,60.95,60.91,60.93,6259.0,53.2651,53.3001,53.2651,53.2826,6259.0
2021-07-23 13:15:00,60.92,60.94,60.9,60.93,5855.0,53.2738,53.2913,53.2564,53.2826,5855.0
2021-07-23 13:20:00,60.93,60.94,60.88,60.89,7124.0,53.2826,53.2913,53.2389,53.2476,7124.0
2021-07-23 13:25:00,60.88,60.9,60.86,60.86,5028.0,53.2389,53.2564,53.2214,53.2214,5028.0
2021-07-23 13:30:00,60.87,60.91,60.87,60.88,8827.0,53.2301,53.2651,53.2301,53.2389,8827.0
2021-07-23 13:35:00,60.89,60.92,60.86,60.92,10460.0,53.2476,53.2738,53.2214,53.2738,10460.0
2021-07-23 13:40:00,60.93,60.93,60.89,60.89,9214.0,53.2826,53.2826,53.2476,53.2476,9214.0
2021-07-23 13:45:00,60.89,60.9,60.85,60.89,13459.0,53.2476,53.2564,53.2126,53.2476,13459.0
2021-07-23 13:50:00,60.9,60.91,60.88,60.91,4109.0,53.2564,53.2651,53.2389,53.2651,4109.0
2021-07-23 13:55:00,60.91,60.93,60.89,60.89,11912.0,53.2651,53.2826,53.2476,53.2476,11912.0
2021-07-23 14:00:00,60.89,60.91,60.85,60.87,5081.0,53.2476,53.2651,53.2126,53.2301,5081.0
2021-07-23 14:05:00,60.86,60.89,60.84,60.88,8695.0,53.2214,53.2476,53.2039,53.2389,8695.0
2021-07-23 14:10:00,60.89,60.92,60.88,60.92,3965.0,53.2476,53.2738,53.2389,53.2738,3965.0
2021-07-23 14:15:00,60.92,60.98,60.92,60.95,5932.0,53.2738,53.3263,53.2738,53.3001,5932.0
2021-07-23 14:20:00,60.96,60.99,60.95,60.97,2862.0,53.3088,53.3351,53.3001,53.3176,2862.0
2021-07-23 14:25:00,60.96,60.97,60.94,60.97,4365.0,53.3088,53.3176,53.2913,53.3176,4365.0
2021-07-23 14:30:00,60.97,60.99,60.94,60.98,7331.0,53.3176,53.3351,53.2913,53.3263,7331.0
2021-07-23 14:35:00,60.99,61.03,60.96,61.03,6396.0,53.3351,53.37,53.3088,53.37,6396.0
2021-07-23 14:40:00,61.03,61.08,61.01,61.08,6260.0,53.37,53.4138,53.3525,53.4138,6260.0
2021-07-23 14:45:00,61.07,61.09,61.05,61.06,5300.0,53.405,53.4225,53.3875,53.3963,5300.0
2021-07-23 14:50:00,61.07,61.08,61.03,61.04,3992.0,53.405,53.4138,53.37,53.3788,3992.0
2021-07-23 14:55:00,61.05,61.06,61.03,61.05,5955.0,53.3875,53.3963,53.37,53.3875,5955.0
2021-07-23 15:00:00,61.06,61.11,61.05,61.11,7887.0,53.3963,53.44,53.3875,53.44,7887.0
2021-07-23 15:05:00,61.11,61.15,61.1,61.15,18698.0,53.44,53.475,53.4312,53.475,18698.0
2021-07-23 15:10:00,61.15,61.16,61.09,61.1,22176.0,53.475,53.4837,53.4225,53.4312,22176.0
2021-07-23 15:15:00,61.1,61.16,61.09,61.12,12249.0,53.4312,53.4837,53.4225,53.4487,12249.0
2021-07-23 15:20:00,61.13,61.15,61.08,61.08,7808.0,53.4575,53.475,53.4138,53.4138,7808.0
2021-07-23 15:25:00,61.08,61.11,61.04,61.11,7646.0,53.4138,53.44,53.3788,53.44,7646.0
2021-07-23 15:30:00,61.11,61.19,61.11,61.19,11480.0,53.44,53.51,53.44,53.51,11480.0
2021-07-23 15:35:00,61.18,61.24,61.17,61.24,15194.0,53.5012,53.5537,53.4925,53.5537,15194.0
2021-07-23 15:40:00,61.24,61.27,61.19,61.21,18427.0,53.5537,53.5799,53.51,53.5274,18427.0
2021-07-23 15:45:00,61.21,61.24,61.19,61.21,21212.0,53.5274,53.5537,53.51,53.5274,21212.0
2021-07-23 15:50:00,61.21,61.3,61.18,61.26,53503.0,53.5274,53.6061,53.5012,53.5712,53503.0
2021-07-23 15:55:00,61.26,61.28,61.22,61.23,113122.0,53.5712,53.5887,53.5362,53.5449,113122.0
2021-07-26 09:30:00,61.29,61.64,61.29,61.64,34733.0,53.5974,53.9035,53.5974,53.9035,34733.0
2021-07-26 09:35:00,61.63,61.64,61.43,61.5,10555.0,53.8947,53.9035,53.7198,53.781,10555.0
2021-07-26 09:40:00,61.5,61.56,61.32,61.35,21759.0,53.781,53.8335,53.6236,53.6499,21759.0
2021-07-26 09:45:00,61.37,61.38,61.24,61.33,5394.0,53.6674,53.6761,53.5537,53.6324,5394.0
2021-07-26 09:50:00,61.33,61.36,61.14,61.17,11845.0,53.6324,53.6586,53.4662,53.4925,11845.0
2021-07-26 09:55:00,61.17,61.18,61.08,61.09,6789.0,53.4925,53.5012,53.4138,53.4225,6789.0
2021-07-26 10:00:00,61.09,61.1,60.97,61.01,10112.0,53.4225,53.4312,53.3176,53.3525,10112.0
2021-07-26 10:05:00,61.0,61.11,60.93,60.98,15872.0,53.3438,53.44,53.2826,53.3263,15872.0
2021-07-26 10:10:00,60.99,61.02,60.91,61.02,9347.0,53.3351,53.3613,53.2651,53.3613,9347.0
2021-07-26 10:15:00,61.01,61.09,60.98,61.09,6827.0,53.3525,53.4225,53.3263,53.4225,6827.0
2021-07-26 10:20:00,61.09,61.09,60.95,61.02,7305.0,53.4225,53.4225,53.3001,53.3613,7305.0
2021-07-26 10:25:00,61.03,61.13,61.02,61.11,6840.0,53.37,53.4575,53.3613,53.44,6840.0
2021-07-26 10:30:00,61.12,61.12,60.99,61.02,23682.0,53.4487,53.4487,53.3351,53.3613,23682.0
2021-07-26 10:35:00,61.03,61.07,61.0,61.05,6401.0,53.37,53.405,53.3438,53.3875,6401.0
2021-07-26 10:40:00,61.05,61.06,60.96,60.96,5401.0,53.3875,53.3963,53.3088,53.3088,5401.0
2021-07-26 10:45:00,61.0,61.21,60.99,61.2,5858.0,53.3438,53.5274,53.3351,53.5187,5858.0
2021-07-26 10:50:00,61.18,61.19,61.17,61.18,3447.0,53.5012,53.51,53.4925,53.5012,3447.0
2021-07-26 10:55:00,61.18,61.22,61.17,61.2,6114.0,53.5012,53.5362,53.4925,53.5187,6114.0
2021-07-26 11:00:00,61.22,61.22,61.1,61.12,3446.0,53.5362,53.5362,53.4312,53.4487,3446.0
2021-07-26 11:05:00,61.11,61.13,61.07,61.12,4103.0,53.44,53.4575,53.405,53.4487,4103.0
2021-07-26 11:10:00,61.16,61.18,61.13,61.16,4201.0,53.4837,53.5012,53.4575,53.4837,4201.0
2021-07-26 11:15:00,61.15,61.23,61.14,61.2,2703.0,53.475,53.5449,53.4662,53.5187,2703.0
2021-07-26 11:20:00,61.2,61.25,61.2,61.24,4566.0,53.5187,53.5624,53.5187,53.5537,4566.0
2021-07-26 11:25:00,61.24,61.26,61.16,61.17,3013.0,53.5537,53.5712,53.4837,53.4925,3013.0
2021-07-26 11:30:00,61.17,61.24,61.15,61.17,5737.0,53.4925,53.5537,53.475,53.4925,5737.0
2021-07-26 11:35:00,61.16,61.22,61.15,61.15,3739.0,53.4837,53.5362,53.475,53.475,3739.0
2021-07-26 11:40:00,61.15,61.22,61.15,61.2,2222.0,53.475,53.5362,53.475,53.5187,2222.0
2021-07-26 11:45:00,61.21,61.24,61.18,61.18,4510.0,53.5274,53.5537,53.5012,53.5012,4510.0
2021-07-26 11:50:00,61.21,61.29,61.18,61.28,3878.0,53.5274,53.5974,53.5012,53.5887,3878.0
2021-07-26 11:55:00,61.29,61.31,61.28,61.3,3097.0,53.5974,53.6149,53.5887,53.6061,3097.0
2021-07-26 12:00:00,61.3,61.3,61.22,61.23,3697.0,53.6061,53.6061,53.5362,53.5449,3697.0
2021-07-26 12:05:00,61.24,61.24,61.18,61.19,2569.0,53.5537,53.5537,53.5012,53.51,2569.0
2021-07-26 12:10:00,61.2,61.23,61.19,61.23,2455.0,53.5187,53.5449,53.51,53.5449,2455.0
2021-07-26 12:15:00,61.23,61.3,61.23,61.3,4598.0,53.5449,53.6061,53.5449,53.6061,4598.0
2021-07-26 12:20:00,61.29,61.31,61.28,61.29,3858.0,53.5974,53.6149,53.5887,53.5974,3858.0
2021-07-26 12:25:00,61.28,61.29,61.24,61.26,7281.0,53.5887,53.5974,53.5537,53.5712,7281.0
2021-07-26 12:30:00,61.26,61.36,61.26,61.36,6466.0,53.5712,53.6586,53.5712,53.6586,6466.0
2021-07-26 12:35:00,61.37,61.39,61.33,61.34,6438.0,53.6674,53.6849,53.6324,53.6411,6438.0
2021-07-26 12:40:00,61.34,61.38,61.32,61.35,5092.0,53.6411,53.6761,53.6236,53.6499,5092.0
2021-07-26 12:45:00,61.37,61.38,61.35,61.36,6602.0,53.6674,53.6761,53.6499,53.6586,6602.0
2021-07-26 12:50:00,61.36,61.39,61.35,61.39,4091.0,53.6586,53.6849,53.6499,53.6849,4091.0
2021-07-26 12:55:00,61.39,61.42,61.39,61.42,5998.0,53.6849,53.7111,53.6849,53.7111,5998.0
2021-07-26 13:00:00,61.42,61.46,61.42,61.45,3457.0,53.7111,53.7461,53.7111,53.7373,3457.0
2021-07-26 13:05:00,61.45,61.48,61.42,61.43,4876.0,53.7373,53.7636,53.7111,53.7198,4876.0
2021-07-26 13:10:00,61.43,61.43,61.4,61.42,5091.0,53.7198,53.7198,53.6936,53.7111,5091.0
2021-07-26 13:15:00,61.43,61.45,61.42,61.45,3234.0,53.7198,53.7373,53.7111,53.7373,3234.0
2021-07-26 13:20:00,61.44,61.46,61.41,61.42,6830.0,53.7286,53.7461,53.7023,53.7111,6830.0
2021-07-26 13:25:00,61.41,61.42,61.41,61.41,23972.0,53.7023,53.7111,53.7023,53.7023,23972.0
2021-07-26 13:30:00,61.42,61.44,61.41,61.43,8304.0,53.7111,53.7286,53.7023,53.7198,8304.0
2021-07-26 13:35:00,61.42,61.46,61.41,61.43,7253.0,53.7111,53.7461,53.7023,53.7198,7253.0
2021-07-26 13:40:00,61.43,61.5,61.43,61.49,11868.0,53.7198,53.781,53.7198,53.7723,11868.0
2021-07-26 13:45:00,61.49,61.57,61.49,61.57,12355.0,53.7723,53.8423,53.7723,53.8423,12355.0
2021-07-26 13:50:00,61.57,61.6,61.52,61.53,19252.0,53.8423,53.8685,53.7985,53.8073,19252.0
2021-07-26 13:55:00,61.53,61.53,61.46,61.48,11548.0,53.8073,53.8073,53.7461,53.7636,11548.0
2021-07-26 14:00:00,61.49,61.49,61.44,61.47,35764.0,53.7723,53.7723,53.7286,53.7548,35764.0
2021-07-26 14:05:00,61.47,61.47,61.36,61.46,23647.0,53.7548,53.7548,53.6586,53.7461,23647.0
2021-07-26 14:10:00,61.45,61.46,61.37,61.37,5053.0,53.7373,53.7461,53.6674,53.6674,5053.0
2021-07-26 14:15:00,61.38,61.48,61.38,61.48,18696.0,53.6761,53.7636,53.6761,53.7636,18696.0
2021-07-26 14:20:00,61.47,61.48,61.44,61.45,12396.0,53.7548,53.7636,53.7286,53.7373,12396.0
2021-07-26 14:25:00,61.45,61.46,61.4,61.46,19347.0,53.7373,53.7461,53.6936,53.7461,19347.0
2021-07-26 14:30:00,61.45,61.46,61.38,61.4,13155.0,53.7373,53.7461,53.6761,53.6936,13155.0
2021-07-26 14:35:00,61.39,61.4,61.36,61.39,23836.0,53.6849,53.6936,53.6586,53.6849,23836.0
2021-07-26 14:40:00,61.39,61.39,61.33,61.33,28361.0,53.6849,53.6849,53.6324,53.6324,28361.0
2021-07-26 14:45:00,61.33,61.35,61.28,61.34,18640.0,53.6324,53.6499,53.5887,53.6411,18640.0
2021-07-26 14:50:00,61.33,61.44,61.31,61.42,19505.0,53.6324,53.7286,53.6149,53.7111,19505.0
2021-07-26 14:55:00,61.4,61.45,61.39,61.44,16466.0,53.6936,53.7373,53.6849,53.7286,16466.0
2021-07-26 15:00:00,61.43,61.46,61.4,61.4,31825.0,53.7198,53.7461,53.6936,53.6936,31825.0
2021-07-26 15:05:00,61.41,61.44,61.4,61.43,22121.0,53.7023,53.7286,53.6936,53.7198,22121.0
2021-07-26 15:10:00,61.43,61.43,61.38,61.41,16124.0,53.7198,53.7198,53.6761,53.7023,16124.0
2021-07-26 15:15:00,61.4,61.4,61.35,61.38,16234.0,53.6936,53.6936,53.6499,53.6761,16234.0
2021-07-26 15:20:00,61.39,61.42,61.38,61.42,21411.0,53.6849,53.7111,53.6761,53.7111,21411.0
2021-07-26 15:25:00,61.41,61.42,61.33,61.35,43885.0,53.7023,53.7111,53.6324,53.6499,43885.0
2021-07-26 15:30:00,61.34,61.44,61.33,61.43,37244.0,53.6411,53.7286,53.6324,53.7198,37244.0
2021-07-26 15:35:00,61.43,61.47,61.37,61.41,31388.0,53.7198,53.7548,53.6674,53.7023,31388.0
2021-07-26 15:40:00,61.4,61.5,61.4,61.5,36628.0,53.6936,53.781,53.6936,53.781,36628.0
2021-07-26 15:45:00,61.49,61.6,61.48,61.54,68526.0,53.7723,53.8685,53.7636,53.816,68526.0
2021-07-26 15:50:00,61.55,61.62,61.51,61.62,67104.0,53.8248,53.886,53.7898,53.886,67104.0
2021-07-26 15:55:00,61.62,61.67,61.54,61.56,180552.0,53.886,53.9297,53.816,53.8335,180552.0
2021-07-27 09:30:00,61.44,61.44,61.14,61.37,25850.0,53.7286,53.7286,53.4662,53.6674,25850.0
2021-07-27 09:35:00,61.42,61.5,61.13,61.16,7980.0,53.7111,53.781,53.4575,53.4837,7980.0
2021-07-27 09:40:00,61.2,61.32,61.18,61.32,5239.0,53.5187,53.6236,53.5012,53.6236,5239.0
2021-07-27 09:45:00,61.26,61.36,61.21,61.28,6817.0,53.5712,53.6586,53.5274,53.5887,6817.0
2021-07-27 09:50:00,61.3,61.5,61.29,61.47,7859.0,53.6061,53.781,53.5974,53.7548,7859.0
2021-07-27 09:55:00,61.45,61.59,61.43,61.53,5588.0,53.7373,53.8597,53.7198,53.8073,5588.0
2021-07-27 10:00:00,61.59,61.73,61.58,61.73,8458.0,53.8597,53.9822,53.851,53.9822,8458.0
2021-07-27 10:05:00,61.74,61.77,61.68,61.75,36234.0,53.9909,54.0172,53.9385,53.9997,36234.0
2021-07-27 10:10:00,61.75,61.85,61.75,61.83,8923.0,53.9997,54.0871,53.9997,54.0696,8923.0
2021-07-27 10:15:00,61.84,61.9,61.82,61.87,12452.0,54.0784,54.1308,54.0609,54.1046,12452.0
2021-07-27 10:20:00,61.88,61.98,61.87,61.97,26789.0,54.1134,54.2008,54.1046,54.1921,26789.0
2021-07-27 10:25:00,61.98,62.02,61.96,61.98,24753.0,54.2008,54.2358,54.1833,54.2008,24753.0
2021-07-27 10:30:00,61.99,62.14,61.98,62.14,7609.0,54.2095,54.3407,54.2008,54.3407,7609.0
2021-07-27 10:35:00,62.12,62.2,62.11,62.13,10428.0,54.3232,54.3932,54.3145,54.332,10428.0
2021-07-27 10:40:00,62.13,62.13,62.08,62.11,4206.0,54.332,54.332,54.2882,54.3145,4206.0
2021-07-27 10:45:00,62.1,62.17,62.08,62.14,4160.0,54.3057,54.367,54.2882,54.3407,4160.0
2021-07-27 10:50:00,62.15,62.21,62.09,62.18,11304.0,54.3495,54.4019,54.297,54.3757,11304.0
2021-07-27 10:55:00,62.18,62.21,62.1,62.12,8349.0,54.3757,54.4019,54.3057,54.3232,8349.0
2021-07-27 11:00:00,62.11,62.2,62.06,62.2,10285.0,54.3145,54.3932,54.2708,54.3932,10285.0
2021-07-27 11:05:00,62.2,62.23,62.16,62.23,14692.0,54.3932,54.4194,54.3582,54.4194,14692.0
2021-07-27 11:10:00,62.23,62.36,62.22,62.36,15403.0,54.4194,54.5331,54.4107,54.5331,15403.0
2021-07-27 11:15:00,62.36,62.52,62.35,62.48,10995.0,54.5331,54.673,54.5244,54.638,10995.0
2021-07-27 11:20:00,62.48,62.64,62.48,62.62,12101.0,54.638,54.778,54.638,54.7605,12101.0
2021-07-27 11:25:00,62.62,62.69,62.6,62.65,25431.0,54.7605,54.8217,54.743,54.7867,25431.0
2021-07-27 11:30:00,62.64,62.64,62.5,62.6,17876.0,54.778,54.778,54.6555,54.743,17876.0
2021-07-27 11:35:00,62.6,62.7,62.6,62.68,11498.0,54.743,54.8304,54.743,54.8129,11498.0
2021-07-27 11:40:00,62.69,62.73,62.67,62.72,15301.0,54.8217,54.8567,54.8042,54.8479,15301.0
2021-07-27 11:45:00,62.69,62.78,62.64,62.78,7764.0,54.8217,54.9004,54.778,54.9004,7764.0
2021-07-27 11:50:00,62.78,62.78,62.72,62.72,7707.0,54.9004,54.9004,54.8479,54.8479,7707.0
2021-07-27 11:55:00,62.7,62.74,62.64,62.74,9534.0,54.8304,54.8654,54.778,54.8654,9534.0
2021-07-27 12:00:00,62.73,62.83,62.72,62.82,7803.0,54.8567,54.9441,54.8479,54.9354,7803.0
2021-07-27 12:05:00,62.82,62.83,62.75,62.79,18256.0,54.9354,54.9441,54.8742,54.9091,18256.0
2021-07-27 12:10:00,62.8,62.8,62.73,62.78,12919.0,54.9179,54.9179,54.8567,54.9004,12919.0
2021-07-27 12:15:00,62.78,62.78,62.74,62.75,58618.0,54.9004,54.9004,54.8654,54.8742,58618.0
2021-07-27 12:20:00,62.75,62.8,62.66,62.66,8105.0,54.8742,54.9179,54.7955,54.7955,8105.0
2021-07-27 12:25:00,62.64,62.72,62.62,62.7,4082.0,54.778,54.8479,54.7605,54.8304,4082.0
2021-07-27 12:30:00,62.72,62.8,62.7,62.79,7106.0,54.8479,54.9179,54.8304,54.9091,7106.0
2021-07-27 12:35:00,62.8,62.9,62.78,62.88,23844.0,54.9179,55.0053,54.9004,54.9878,23844.0
2021-07-27 12:40:00,62.89,62.92,62.87,62.91,7085.0,54.9966,55.0228,54.9791,55.0141,7085.0
2021-07-27 12:45:00,62.93,62.93,62.84,62.86,12882.0,55.0316,55.0316,54.9529,54.9703,12882.0
2021-07-27 12:50:00,62.86,62.92,62.86,62.91,8098.0,54.9703,55.0228,54.9703,55.0141,8098.0
2021-07-27 12:55:00,62.91,62.95,62.88,62.88,11794.0,55.0141,55.0491,54.9878,54.9878,11794.0
2021-07-27 13:00:00,62.89,62.91,62.87,62.91,4580.0,54.9966,55.0141,54.9791,55.0141,4580.0
2021-07-27 13:05:00,62.9,62.93,62.88,62.92,8929.0,55.0053,55.0316,54.9878,55.0228,8929.0
2021-07-27 13:10:00,62.9,63.03,62.87,63.0,18154.0,55.0053,55.119,54.9791,55.0928,18154.0
2021-07-27 13:15:00,63.01,63.09,63.0,63.09,17159.0,55.1015,55.1715,55.0928,55.1715,17159.0
2021-07-27 13:20:00,63.09,63.09,63.03,63.05,7282.0,55.1715,55.1715,55.119,55.1365,7282.0
2021-07-27 13:25:00,63.07,63.07,63.0,63.05,9069.0,55.154,55.154,55.0928,55.1365,9069.0
2021-07-27 13:30:00,63.05,63.05,62.92,62.92,9622.0,55.1365,55.1365,55.0228,55.0228,9622.0
2021-07-27 13:35:00,62.93,63.0,62.93,62.94,7619.0,55.0316,55.0928,55.0316,55.0403,7619.0
2021-07-27 13:40:00,62.95,62.96,62.9,62.93,8946.0,55.0491,55.0578,55.0053,55.0316,8946.0
2021-07-27 13:45:00,62.93,62.94,62.89,62.92,17593.0,55.0316,55.0403,54.9966,55.0228,17593.0
2021-07-27 13:50:00,62.91,62.92,62.88,62.89,8961.0,55.0141,55.0228,54.9878,54.9966,8961.0
2021-07-27 13:55:00,62.89,62.98,62.89,62.98,15729.0,54.9966,55.0753,54.9966,55.0753,15729.0
2021-07-27 14:00:00,62.97,63.03,62.96,63.03,9171.0,55.0665,55.119,55.0578,55.119,9171.0
2021-07-27 14:05:00,63.02,63.03,62.89,62.95,10527.0,55.1103,55.119,54.9966,55.0491,10527.0
2021-07-27 14:10:00,62.95,63.03,62.95,63.01,9129.0,55.0491,55.119,55.0491,55.1015,9129.0
2021-07-27 14:15:00,63.01,63.04,62.97,62.99,8582.0,55.1015,55.1278,55.0665,55.084,8582.0
2021-07-27 14:20:00,62.98,63.0,62.94,63.0,10925.0,55.0753,55.0928,55.0403,55.0928,10925.0
2021-07-27 14:25:00,63.0,63.04,62.94,63.03,13970.0,55.0928,55.1278,55.0403,55.119,13970.0
2021-07-27 14:30:00,63.04,63.04,62.93,62.94,8956.0,55.1278,55.1278,55.0316,55.0403,8956.0
2021-07-27 14:35:00,62.93,62.94,62.85,62.86,10062.0,55.0316,55.0403,54.9616,54.9703,10062.0
2021-07-27 14:40:00,62.85,62.88,62.8,62.81,7557.0,54.9616,54.9878,54.9179,54.9266,7557.0
2021-07-27 14:45:00,62.82,62.84,62.78,62.83,8768.0,54.9354,54.9529,54.9004,54.9441,8768.0
2021-07-27 14:50:00,62.82,62.86,62.77,62.77,14108.0,54.9354,54.9703,54.8916,54.8916,14108.0
2021-07-27 14:55:00,62.78,62.86,62.77,62.78,18637.0,54.9004,54.9703,54.8916,54.9004,18637.0
2021-07-27 15:00:00,62.78,62.83,62.73,62.73,15014.0,54.9004,54.9441,54.8567,54.8567,15014.0
2021-07-27 15:05:00,62.73,62.77,62.72,62.73,9896.0,54.8567,54.8916,54.8479,54.8567,9896.0
2021-07-27 15:10:00,62.73,62.76,62.7,62.74,12494.0,54.8567,54.8829,54.8304,54.8654,12494.0
2021-07-27 15:15:00,62.74,62.74,62.68,62.72,17161.0,54.8654,54.8654,54.8129,54.8479,17161.0
2021-07-27 15:20:00,62.73,62.77,62.71,62.73,20284.0,54.8567,54.8916,54.8392,54.8567,20284.0
2021-07-27 15:25:00,62.72,62.76,62.67,62.69,17714.0,54.8479,54.8829,54.8042,54.8217,17714.0
2021-07-27 15:30:00,62.69,62.7,62.61,62.64,25190.0,54.8217,54.8304,54.7517,54.778,25190.0
2021-07-27 15:35:00,62.64,62.69,62.62,62.68,32348.0,54.778,54.8217,54.7605,54.8129,32348.0
2021-07-27 15:40:00,62.67,62.73,62.67,62.69,34898.0,54.8042,54.8567,54.8042,54.8217,34898.0
2021-07-27 15:45:00,62.69,62.75,62.66,62.66,38505.0,54.8217,54.8742,54.7955,54.7955,38505.0
2021-07-27 15:50:00,62.67,62.8,62.67,62.79,61984.0,54.8042,54.9179,54.8042,54.9091,61984.0
2021-07-27 15:55:00,62.79,62.88,62.78,62.85,111364.0,54.9091,54.9878,54.9004,54.9616,111364.0
2021-07-28 09:30:00,62.82,62.86,62.59,62.8,38146.0,54.9354,54.9703,54.7342,54.9179,38146.0
2021-07-28 09:35:00,62.8,62.96,62.8,62.9,6374.0,54.9179,55.0578,54.9179,55.0053,6374.0
2021-07-28 09:40:00,62.93,62.96,62.82,62.82,3607.0,55.0316,55.0578,54.9354,54.9354,3607.0
2021-07-28 09:45:00,62.81,62.84,62.58,62.63,13467.0,54.9266,54.9529,54.7255,54.7692,13467.0
2021-07-28 09:50:00,62.64,62.64,62.51,62.55,18823.0,54.778,54.778,54.6643,54.6993,18823.0
2021-07-28 09:55:00,62.57,62.59,62.46,62.54,5738.0,54.7167,54.7342,54.6206,54.6905,5738.0
2021-07-28 10:00:00,62.55,62.57,62.41,62.48,10127.0,54.6993,54.7167,54.5768,54.638,10127.0
2021-07-28 10:05:00,62.47,62.47,62.37,62.37,14520.0,54.6293,54.6293,54.5418,54.5418,14520.0
2021-07-28 10:10:00,62.37,62.38,62.31,62.37,7546.0,54.5418,54.5506,54.4894,54.5418,7546.0
2021-07-28 10:15:00,62.38,62.43,62.34,62.39,14638.0,54.5506,54.5943,54.5156,54.5593,14638.0
2021-07-28 10:20:00,62.39,62.52,62.39,62.46,9493.0,54.5593,54.673,54.5593,54.6206,9493.0
2021-07-28 10:25:00,62.48,62.67,62.48,62.67,13339.0,54.638,54.8042,54.638,54.8042,13339.0
2021-07-28 10:30:00,62.66,62.78,62.65,62.72,9600.0,54.7955,54.9004,54.7867,54.8479,9600.0
2021-07-28 10:35:00,62.72,62.73,62.52,62.58,8789.0,54.8479,54.8567,54.673,54.7255,8789.0
2021-07-28 10:40:00,62.59,62.66,62.59,62.65,4319.0,54.7342,54.7955,54.7342,54.7867,4319.0
2021-07-28 10:45:00,62.65,62.65,62.48,62.52,6540.0,54.7867,54.7867,54.638,54.673,6540.0
2021-07-28 10:50:00,62.51,62.52,62.43,62.45,3748.0,54.6643,54.673,54.5943,54.6118,3748.0
2021-07-28 10:55:00,62.46,62.52,62.44,62.47,6139.0,54.6206,54.673,54.6031,54.6293,6139.0
2021-07-28 11:00:00,62.46,62.46,62.28,62.29,5250.0,54.6206,54.6206,54.4631,54.4719,5250.0
2021-07-28 11:05:00,62.28,62.32,62.23,62.31,8171.0,54.4631,54.4981,54.4194,54.4894,8171.0
2021-07-28 11:10:00,62.3,62.3,62.16,62.19,5731.0,54.4806,54.4806,54.3582,54.3844,5731.0
2021-07-28 11:15:00,62.18,62.21,62.17,62.18,3189.0,54.3757,54.4019,54.367,54.3757,3189.0
2021-07-28 11:20:00,62.17,62.25,62.16,62.23,7809.0,54.367,54.4369,54.3582,54.4194,7809.0
2021-07-28 11:25:00,62.24,62.26,62.2,62.26,11810.0,54.4282,54.4457,54.3932,54.4457,11810.0
2021-07-28 11:30:00,62.25,62.27,62.17,62.17,15013.0,54.4369,54.4544,54.367,54.367,15013.0
2021-07-28 11:35:00,62.18,62.35,62.18,62.33,7206.0,54.3757,54.5244,54.3757,54.5069,7206.0
2021-07-28 11:40:00,62.33,62.43,62.31,62.36,9003.0,54.5069,54.5943,54.4894,54.5331,9003.0
2021-07-28 11:45:00,62.36,62.38,62.31,62.32,4727.0,54.5331,54.5506,54.4894,54.4981,4727.0
2021-07-28 11:50:00,62.32,62.41,62.29,62.41,4991.0,54.4981,54.5768,54.4719,54.5768,4991.0
2021-07-28 11:55:00,62.4,62.4,62.31,62.31,2236.0,54.5681,54.5681,54.4894,54.4894,2236.0
2021-07-28 12:00:00,62.31,62.31,62.23,62.24,2253.0,54.4894,54.4894,54.4194,54.4282,2253.0
2021-07-28 12:05:00,62.21,62.27,62.19,62.21,5917.0,54.4019,54.4544,54.3844,54.4019,5917.0
2021-07-28 12:10:00,62.21,62.26,62.18,62.2,2966.0,54.4019,54.4457,54.3757,54.3932,2966.0
2021-07-28 12:15:00,62.19,62.23,62.18,62.22,2613.0,54.3844,54.4194,54.3757,54.4107,2613.0
2021-07-28 12:20:00,62.21,62.21,62.07,62.12,4471.0,54.4019,54.4019,54.2795,54.3232,4471.0
2021-07-28 12:25:00,62.11,62.11,62.05,62.06,5083.0,54.3145,54.3145,54.262,54.2708,5083.0
2021-07-28 12:30:00,62.06,62.1,62.05,62.09,7272.0,54.2708,54.3057,54.262,54.297,7272.0
2021-07-28 12:35:00,62.08,62.16,62.06,62.16,14195.0,54.2882,54.3582,54.2708,54.3582,14195.0
2021-07-28 12:40:00,62.14,62.14,62.03,62.08,4187.0,54.3407,54.3407,54.2445,54.2882,4187.0
2021-07-28 12:45:00,62.1,62.12,62.01,62.03,6151.0,54.3057,54.3232,54.227,54.2445,6151.0
2021-07-28 12:50:00,62.02,62.07,62.01,62.03,8045.0,54.2358,54.2795,54.227,54.2445,8045.0
2021-07-28 12:55:00,62.01,62.07,61.96,62.07,7080.0,54.227,54.2795,54.1833,54.2795,7080.0
2021-07-28 13:00:00,62.06,62.06,61.96,61.97,2906.0,54.2708,54.2708,54.1833,54.1921,2906.0
2021-07-28 13:05:00,61.97,62.05,61.95,62.03,6898.0,54.1921,54.262,54.1746,54.2445,6898.0
2021-07-28 13:10:00,62.03,62.06,62.0,62.02,6977.0,54.2445,54.2708,54.2183,54.2358,6977.0
2021-07-28 13:15:00,62.02,62.09,62.02,62.08,17155.0,54.2358,54.297,54.2358,54.2882,17155.0
2021-07-28 13:20:00,62.08,62.08,62.06,62.08,9284.0,54.2882,54.2882,54.2708,54.2882,9284.0
2021-07-28 13:25:00,62.09,62.1,62.01,62.01,8021.0,54.297,54.3057,54.227,54.227,8021.0
2021-07-28 13:30:00,62.01,62.07,62.01,62.02,4914.0,54.227,54.2795,54.227,54.2358,4914.0
2021-07-28 13:35:00,62.02,62.04,61.97,62.04,3663.0,54.2358,54.2533,54.1921,54.2533,3663.0
2021-07-28 13:40:00,62.05,62.1,62.04,62.1,5387.0,54.262,54.3057,54.2533,54.3057,5387.0
2021-07-28 13:45:00,62.1,62.1,62.08,62.09,4777.0,54.3057,54.3057,54.2882,54.297,4777.0
2021-07-28 13:50:00,62.08,62.13,62.08,62.1,14350.0,54.2882,54.332,54.2882,54.3057,14350.0
2021-07-28 13:55:00,62.09,62.14,62.06,62.12,8400.0,54.297,54.3407,54.2708,54.3232,8400.0
2021-07-28 14:00:00,62.12,62.15,61.91,62.12,28605.0,54.3232,54.3495,54.1396,54.3232,28605.0
2021-07-28 14:05:00,62.11,62.29,62.09,62.28,20900.0,54.3145,54.4719,54.297,54.4631,20900.0
2021-07-28 14:10:00,62.3,62.36,62.26,62.29,14498.0,54.4806,54.5331,54.4457,54.4719,14498.0
2021-07-28 14:15:00,62.29,62.35,62.28,62.33,8370.0,54.4719,54.5244,54.4631,54.5069,8370.0
2021-07-28 14:20:00,62.32,62.36,62.29,62.32,11380.0,54.4981,54.5331,54.4719,54.4981,11380.0
2021-07-28 14:25:00,62.33,62.38,62.31,62.31,5988.0,54.5069,54.5506,54.4894,54.4894,5988.0
2021-07-28 14:30:00,62.32,62.32,62.23,62.28,14587.0,54.4981,54.4981,54.4194,54.4631,14587.0
2021-07-28 14:35:00,62.27,62.33,62.23,62.29,8372.0,54.4544,54.5069,54.4194,54.4719,8372.0
2021-07-28 14:40:00,62.28,62.32,62.26,62.32,6332.0,54.4631,54.4981,54.4457,54.4981,6332.0
2021-07-28 14:45:00,62.35,62.47,62.34,62.47,8361.0,54.5244,54.6293,54.5156,54.6293,8361.0
2021-07-28 14:50:00,62.49,62.49,62.43,62.44,5976.0,54.6468,54.6468,54.5943,54.6031,5976.0
2021-07-28 14:55:00,62.47,62.56,62.47,62.5,3996.0,54.6293,54.708,54.6293,54.6555,3996.0
2021-07-28 15:00:00,62.5,62.53,62.42,62.46,8349.0,54.6555,54.6818,54.5856,54.6206,8349.0
2021-07-28 15:05:00,62.46,62.46,62.38,62.38,7511.0,54.6206,54.6206,54.5506,54.5506,7511.0
2021-07-28 15:10:00,62.39,62.47,62.38,62.47,3915.0,54.5593,54.6293,54.5506,54.6293,3915.0
2021-07-28 15:15:00,62.47,62.53,62.44,62.5,15860.0,54.6293,54.6818,54.6031,54.6555,15860.0
2021-07-28 15:20:00,62.5,62.5,62.39,62.4,5323.0,54.6555,54.6555,54.5593,54.5681,5323.0
2021-07-28 15:25:00,62.41,62.44,62.36,62.41,9379.0,54.5768,54.6031,54.5331,54.5768,9379.0
2021-07-28 15:30:00,62.41,62.53,62.41,62.48,18586.0,54.5768,54.6818,54.5768,54.638,18586.0
2021-07-28 15:35:00,62.48,62.53,62.4,62.4,14579.0,54.638,54.6818,54.5681,54.5681,14579.0
2021-07-28 15:40:00,62.4,62.48,62.4,62.48,12126.0,54.5681,54.638,54.5681,54.638,12126.0
2021-07-28 15:45:00,62.48,62.52,62.46,62.52,18190.0,54.638,54.673,54.6206,54.673,18190.0
2021-07-28 15:50:00,62.52,62.58,62.5,62.56,41285.0,54.673,54.7255,54.6555,54.708,41285.0
2021-07-28 15:55:00,62.55,62.56,62.5,62.5,107039.0,54.6993,54.708,54.6555,54.6555,107039.0
2021-07-29 09:30:00,62.71,62.86,62.63,62.68,20102.0,54.8392,54.9703,54.7692,54.8129,20102.0
2021-07-29 09:35:00,62.64,62.83,62.63,62.81,1860.0,54.778,54.9441,54.7692,54.9266,1860.0
2021-07-29 09:40:00,62.78,62.92,62.75,62.85,13456.0,54.9004,55.0228,54.8742,54.9616,13456.0
2021-07-29 09:45:00,62.83,62.85,62.71,62.78,7884.0,54.9441,54.9616,54.8392,54.9004,7884.0
2021-07-29 09:50:00,62.77,62.77,62.62,62.63,5408.0,54.8916,54.8916,54.7605,54.7692,5408.0
2021-07-29 09:55:00,62.63,62.89,62.62,62.78,8482.0,54.7692,54.9966,54.7605,54.9004,8482.0
2021-07-29 10:00:00,62.78,62.9,62.73,62.81,6771.0,54.9004,55.0053,54.8567,54.9266,6771.0
2021-07-29 10:05:00,62.79,62.86,62.72,62.83,33515.0,54.9091,54.9703,54.8479,54.9441,33515.0
2021-07-29 10:10:00,62.82,62.88,62.71,62.75,11647.0,54.9354,54.9878,54.8392,54.8742,11647.0
2021-07-29 10:15:00,62.76,62.76,62.64,62.68,9932.0,54.8829,54.8829,54.778,54.8129,9932.0
2021-07-29 10:20:00,62.7,62.79,62.69,62.79,3869.0,54.8304,54.9091,54.8217,54.9091,3869.0
2021-07-29 10:25:00,62.77,62.78,62.7,62.76,10219.0,54.8916,54.9004,54.8304,54.8829,10219.0
2021-07-29 10:30:00,62.78,62.79,62.73,62.74,6263.0,54.9004,54.9091,54.8567,54.8654,6263.0
2021-07-29 10:35:00,62.74,62.75,62.66,62.72,7328.0,54.8654,54.8742,54.7955,54.8479,7328.0
2021-07-29 10:40:00,62.73,62.82,62.65,62.68,12704.0,54.8567,54.9354,54.7867,54.8129,12704.0
2021-07-29 10:45:00,62.66,62.78,62.64,62.78,8954.0,54.7955,54.9004,54.778,54.9004,8954.0
2021-07-29 10:50:00,62.8,62.85,62.8,62.82,5212.0,54.9179,54.9616,54.9179,54.9354,5212.0
2021-07-29 10:55:00,62.81,62.86,62.78,62.82,17561.0,54.9266,54.9703,54.9004,54.9354,17561.0
2021-07-29 11:00:00,62.83,62.93,62.83,62.87,6604.0,54.9441,55.0316,54.9441,54.9791,6604.0
2021-07-29 11:05:00,62.86,62.87,62.73,62.76,7438.0,54.9703,54.9791,54.8567,54.8829,7438.0
2021-07-29 11:10:00,62.76,62.98,62.74,62.97,14766.0,54.8829,55.0753,54.8654,55.0665,14766.0
2021-07-29 11:15:00,62.96,62.98,62.88,62.89,9571.0,55.0578,55.0753,54.9878,54.9966,9571.0
2021-07-29 11:20:00,62.88,62.88,62.73,62.78,5316.0,54.9878,54.9878,54.8567,54.9004,5316.0
2021-07-29 11:25:00,62.78,62.9,62.77,62.9,14508.0,54.9004,55.0053,54.8916,55.0053,14508.0
2021-07-29 11:30:00,62.89,63.05,62.88,63.05,13918.0,54.9966,55.1365,54.9878,55.1365,13918.0
2021-07-29 11:35:00,63.05,63.14,63.01,63.06,28299.0,55.1365,55.2152,55.1015,55.1452,28299.0
2021-07-29 11:40:00,63.05,63.05,62.98,62.98,6503.0,55.1365,55.1365,55.0753,55.0753,6503.0
2021-07-29 11:45:00,62.98,63.0,62.89,62.89,5421.0,55.0753,55.0928,54.9966,54.9966,5421.0
2021-07-29 11:50:00,62.89,62.96,62.88,62.95,3700.0,54.9966,55.0578,54.9878,55.0491,3700.0
2021-07-29 11:55:00,62.95,63.01,62.95,63.01,2933.0,55.0491,55.1015,55.0491,55.1015,2933.0
2021-07-29 12:00:00,63.0,63.13,62.99,63.13,5707.0,55.0928,55.2065,55.084,55.2065,5707.0
2021-07-29 12:05:00,63.14,63.14,63.1,63.1,3899.0,55.2152,55.2152,55.1802,55.1802,3899.0
2021-07-29 12:10:00,63.07,63.12,63.07,63.12,3442.0,55.154,55.1977,55.154,55.1977,3442.0
2021-07-29 12:15:00,63.1,63.1,63.01,63.04,3314.0,55.1802,55.1802,55.1015,55.1278,3314.0
2021-07-29 12:20:00,63.03,63.08,63.02,63.07,4660.0,55.119,55.1627,55.1103,55.154,4660.0
2021-07-29 12:25:00,63.08,63.08,62.99,63.02,4771.0,55.1627,55.1627,55.084,55.1103,4771.0
2021-07-29 12:30:00,63.02,63.05,63.01,63.05,1909.0,55.1103,55.1365,55.1015,55.1365,1909.0
2021-07-29 12:35:00,63.04,63.1,63.04,63.07,3076.0,55.1278,55.1802,55.1278,55.154,3076.0
2021-07-29 12:40:00,63.1,63.21,63.1,63.14,10643.0,55.1802,55.2764,55.1802,55.2152,10643.0
2021-07-29 12:45:00,63.14,63.18,63.13,63.13,2310.0,55.2152,55.2502,55.2065,55.2065,2310.0
2021-07-29 12:50:00,63.15,63.16,63.13,63.14,2169.0,55.224,55.2327,55.2065,55.2152,2169.0
2021-07-29 12:55:00,63.16,63.18,63.1,63.1,4085.0,55.2327,55.2502,55.1802,55.1802,4085.0
2021-07-29 13:00:00,63.11,63.13,63.06,63.12,2879.0,55.189,55.2065,55.1452,55.1977,2879.0
2021-07-29 13:05:00,63.13,63.2,63.12,63.16,6495.0,55.2065,55.2677,55.1977,55.2327,6495.0
2021-07-29 13:10:00,63.17,63.2,63.16,63.2,8167.0,55.2414,55.2677,55.2327,55.2677,8167.0
2021-07-29 13:15:00,63.18,63.22,63.17,63.2,7210.0,55.2502,55.2852,55.2414,55.2677,7210.0
2021-07-29 13:20:00,63.2,63.23,63.17,63.22,5819.0,55.2677,55.2939,55.2414,55.2852,5819.0
2021-07-29 13:25:00,63.23,63.25,63.16,63.19,21187.0,55.2939,55.3114,55.2327,55.2589,21187.0
2021-07-29 13:30:00,63.18,63.18,63.12,63.12,5319.0,55.2502,55.2502,55.1977,55.1977,5319.0
2021-07-29 13:35:00,63.1,63.1,63.0,63.02,8316.0,55.1802,55.1802,55.0928,55.1103,8316.0
2021-07-29 13:40:00,63.03,63.08,63.03,63.07,7043.0,55.119,55.1627,55.119,55.154,7043.0
2021-07-29 13:45:00,63.07,63.1,63.05,63.09,4295.0,55.154,55.1802,55.1365,55.1715,4295.0
2021-07-29 13:50:00,63.1,63.12,63.08,63.09,8051.0,55.1802,55.1977,55.1627,55.1715,8051.0
2021-07-29 13:55:00,63.09,63.11,63.08,63.09,4535.0,55.1715,55.189,55.1627,55.1715,4535.0
2021-07-29 14:00:00,63.09,63.11,63.05,63.05,5116.0,55.1715,55.189,55.1365,55.1365,5116.0
2021-07-29 14:05:00,63.06,63.07,63.02,63.03,2627.0,55.1452,55.154,55.1103,55.119,2627.0
2021-07-29 14:10:00,63.04,63.08,63.02,63.08,10878.0,55.1278,55.1627,55.1103,55.1627,10878.0
2021-07-29 14:15:00,63.08,63.09,63.05,63.08,6029.0,55.1627,55.1715,55.1365,55.1627,6029.0
2021-07-29 14:20:00,63.09,63.1,63.06,63.06,4993.0,55.1715,55.1802,55.1452,55.1452,4993.0
2021-07-29 14:25:00,63.06,63.06,62.99,63.0,6268.0,55.1452,55.1452,55.084,55.0928,6268.0
2021-07-29 14:30:00,63.01,63.07,62.99,63.03,8619.0,55.1015,55.154,55.084,55.119,8619.0
2021-07-29 14:35:00,63.04,63.09,63.04,63.05,5176.0,55.1278,55.1715,55.1278,55.1365,5176.0
2021-07-29 14:40:00,63.06,63.1,63.06,63.1,5390.0,55.1452,55.1802,55.1452,55.1802,5390.0
2021-07-29 14:45:00,63.09,63.15,63.07,63.15,7074.0,55.1715,55.224,55.154,55.224,7074.0
2021-07-29 14:50:00,63.14,63.18,63.13,63.14,9461.0,55.2152,55.2502,55.2065,55.2152,9461.0
2021-07-29 14:55:00,63.15,63.2,63.15,63.2,12422.0,55.224,55.2677,55.224,55.2677,12422.0
2021-07-29 15:00:00,63.21,63.27,63.19,63.24,21251.0,55.2764,55.3289,55.2589,55.3027,21251.0
2021-07-29 15:05:00,63.26,63.26,63.19,63.22,7920.0,55.3201,55.3201,55.2589,55.2852,7920.0
2021-07-29 15:10:00,63.21,63.21,63.15,63.15,13829.0,55.2764,55.2764,55.224,55.224,13829.0
2021-07-29 15:15:00,63.15,63.2,63.13,63.17,12604.0,55.224,55.2677,55.2065,55.2414,12604.0
2021-07-29 15:20:00,63.17,63.19,63.14,63.18,11906.0,55.2414,55.2589,55.2152,55.2502,11906.0
2021-07-29 15:25:00,63.18,63.27,63.15,63.25,19943.0,55.2502,55.3289,55.224,55.3114,19943.0
2021-07-29 15:30:00,63.25,63.25,63.15,63.16,17716.0,55.3114,55.3114,55.224,55.2327,17716.0
2021-07-29 15:35:00,63.15,63.2,63.12,63.15,20056.0,55.224,55.2677,55.1977,55.224,20056.0
2021-07-29 15:40:00,63.15,63.2,63.09,63.1,20749.0,55.224,55.2677,55.1715,55.1802,20749.0
2021-07-29 15:45:00,63.1,63.11,63.01,63.06,53573.0,55.1802,55.189,55.1015,55.1452,53573.0
2021-07-29 15:50:00,63.06,63.06,62.95,63.01,55464.0,55.1452,55.1452,55.0491,55.1015,55464.0
2021-07-29 15:55:00,63.0,63.08,62.98,63.08,130223.0,55.0928,55.1627,55.0753,55.1627,130223.0
2021-07-30 09:30:00,63.08,63.38,63.08,63.35,29976.0,55.1627,55.4251,55.1627,55.3988,29976.0
2021-07-30 09:35:00,63.39,63.55,63.38,63.55,18425.0,55.4338,55.5737,55.4251,55.5737,18425.0
2021-07-30 09:40:00,63.54,63.54,63.42,63.44,17570.0,55.565,55.565,55.4601,55.4776,17570.0
2021-07-30 09:45:00,63.42,63.42,63.18,63.18,16001.0,55.4601,55.4601,55.2502,55.2502,16001.0
2021-07-30 09:50:00,63.18,63.18,63.03,63.11,8802.0,55.2502,55.2502,55.119,55.189,8802.0
2021-07-30 09:55:00,63.09,63.17,63.08,63.11,14730.0,55.1715,55.2414,55.1627,55.189,14730.0
2021-07-30 10:00:00,63.11,63.15,62.95,62.99,30586.0,55.189,55.224,55.0491,55.084,30586.0
2021-07-30 10:05:00,62.98,63.02,62.91,62.91,28801.0,55.0753,55.1103,55.0141,55.0141,28801.0
2021-07-30 10:10:00,62.91,62.91,62.68,62.78,33391.0,55.0141,55.0141,54.8129,54.9004,33391.0
2021-07-30 10:15:00,62.77,62.82,62.7,62.75,76057.0,54.8916,54.9354,54.8304,54.8742,76057.0
2021-07-30 10:20:00,62.73,62.89,62.73,62.86,37714.0,54.8567,54.9966,54.8567,54.9703,37714.0
2021-07-30 10:25:00,62.87,62.87,62.76,62.8,18818.0,54.9791,54.9791,54.8829,54.9179,18818.0
2021-07-30 10:30:00,62.79,62.97,62.75,62.88,20484.0,54.9091,55.0665,54.8742,54.9878,20484.0
2021-07-30 10:35:00,62.86,62.92,62.79,62.9,31647.0,54.9703,55.0228,54.9091,55.0053,31647.0
2021-07-30 10:40:00,62.87,63.03,62.86,62.97,11910.0,54.9791,55.119,54.9703,55.0665,11910.0
2021-07-30 10:45:00,62.96,63.03,62.92,62.94,7288.0,55.0578,55.119,55.0228,55.0403,7288.0
2021-07-30 10:50:00,62.95,63.02,62.94,62.99,9309.0,55.0491,55.1103,55.0403,55.084,9309.0
2021-07-30 10:55:00,62.99,63.05,62.99,63.04,10133.0,55.084,55.1365,55.084,55.1278,10133.0
2021-07-30 11:00:00,63.03,63.06,62.98,63.02,7602.0,55.119,55.1452,55.0753,55.1103,7602.0
2021-07-30 11:05:00,63.02,63.13,63.02,63.1,10516.0,55.1103,55.2065,55.1103,55.1802,10516.0
2021-07-30 11:10:00,63.09,63.14,63.06,63.12,11013.0,55.1715,55.2152,55.1452,55.1977,11013.0
2021-07-30 11:15:00,63.12,63.13,63.03,63.13,10103.0,55.1977,55.2065,55.119,55.2065,10103.0
2021-07-30 11:20:00,63.13,63.16,63.03,63.1,10819.0,55.2065,55.2327,55.119,55.1802,10819.0
2021-07-30 11:25:00,63.11,63.16,63.05,63.12,7484.0,55.189,55.2327,55.1365,55.1977,7484.0
2021-07-30 11:30:00,63.1,63.12,63.05,63.07,10499.0,55.1802,55.1977,55.1365,55.154,10499.0
2021-07-30 11:35:00,63.07,63.14,63.05,63.05,6324.0,55.154,55.2152,55.1365,55.1365,6324.0
2021-07-30 11:40:00,63.05,63.1,63.05,63.08,6943.0,55.1365,55.1802,55.1365,55.1627,6943.0
2021-07-30 11:45:00,63.09,63.13,63.06,63.06,9034.0,55.1715,55.2065,55.1452,55.1452,9034.0
2021-07-30 11:50:00,63.07,63.09,63.04,63.05,9741.0,55.154,55.1715,55.1278,55.1365,9741.0
2021-07-30 11:55:00,63.05,63.05,62.93,62.99,13364.0,55.1365,55.1365,55.0316,55.084,13364.0
2021-07-30 12:00:00,62.98,63.01,62.93,62.94,12707.0,55.0753,55.1015,55.0316,55.0403,12707.0
2021-07-30 12:05:00,62.94,63.04,62.93,63.04,9564.0,55.0403,55.1278,55.0316,55.1278,9564.0
2021-07-30 12:10:00,63.05,63.06,63.0,63.05,12276.0,55.1365,55.1452,55.0928,55.1365,12276.0
2021-07-30 12:15:00,63.04,63.04,62.92,62.95,13346.0,55.1278,55.1278,55.0228,55.0491,13346.0
2021-07-30 12:20:00,62.95,62.97,62.92,62.93,7484.0,55.0491,55.0665,55.0228,55.0316,7484.0
2021-07-30 12:25:00,62.94,62.99,62.91,62.96,4787.0,55.0403,55.084,55.0141,55.0578,4787.0
2021-07-30 12:30:00,62.96,63.0,62.94,62.95,5287.0,55.0578,55.0928,55.0403,55.0491,5287.0
2021-07-30 12:35:00,62.95,62.96,62.9,62.92,7781.0,55.0491,55.0578,55.0053,55.0228,7781.0
2021-07-30 12:40:00,62.92,63.04,62.91,63.0,9265.0,55.0228,55.1278,55.0141,55.0928,9265.0
2021-07-30 12:45:00,62.97,62.97,62.89,62.89,5227.0,55.0665,55.0665,54.9966,54.9966,5227.0
2021-07-30 12:50:00,62.9,62.92,62.86,62.86,5982.0,55.0053,55.0228,54.9703,54.9703,5982.0
2021-07-30 12:55:00,62.85,62.87,62.82,62.84,10457.0,54.9616,54.9791,54.9354,54.9529,10457.0
2021-07-30 13:00:00,62.85,62.86,62.78,62.78,6217.0,54.9616,54.9703,54.9004,54.9004,6217.0
2021-07-30 13:05:00,62.77,62.79,62.72,62.72,6556.0,54.8916,54.9091,54.8479,54.8479,6556.0
2021-07-30 13:10:00,62.72,62.74,62.67,62.67,8325.0,54.8479,54.8654,54.8042,54.8042,8325.0
2021-07-30 13:15:00,62.66,62.75,62.66,62.72,10192.0,54.7955,54.8742,54.7955,54.8479,10192.0
2021-07-30 13:20:00,62.73,62.75,62.72,62.74,5546.0,54.8567,54.8742,54.8479,54.8654,5546.0
2021-07-30 13:25:00,62.73,62.75,62.69,62.71,8563.0,54.8567,54.8742,54.8217,54.8392,8563.0
2021-07-30 13:30:00,62.71,62.74,62.68,62.71,6868.0,54.8392,54.8654,54.8129,54.8392,6868.0
2021-07-30 13:35:00,62.71,62.75,62.69,62.74,10081.0,54.8392,54.8742,54.8217,54.8654,10081.0
2021-07-30 13:40:00,62.74,62.76,62.7,62.75,9049.0,54.8654,54.8829,54.8304,54.8742,9049.0
2021-07-30 13:45:00,62.74,62.75,62.67,62.69,6944.0,54.8654,54.8742,54.8042,54.8217,6944.0
2021-07-30 13:50:00,62.7,62.75,62.69,62.74,4901.0,54.8304,54.8742,54.8217,54.8654,4901.0
2021-07-30 13:55:00,62.75,62.75,62.66,62.67,8216.0,54.8742,54.8742,54.7955,54.8042,8216.0
2021-07-30 14:00:00,62.66,62.67,62.6,62.6,14475.0,54.7955,54.8042,54.743,54.743,14475.0
2021-07-30 14:05:00,62.61,62.65,62.54,62.55,28826.0,54.7517,54.7867,54.6905,54.6993,28826.0
2021-07-30 14:10:00,62.55,62.55,62.39,62.4,12794.0,54.6993,54.6993,54.5593,54.5681,12794.0
2021-07-30 14:15:00,62.39,62.41,62.37,62.38,10003.0,54.5593,54.5768,54.5418,54.5506,10003.0
2021-07-30 14:20:00,62.39,62.42,62.34,62.36,7726.0,54.5593,54.5856,54.5156,54.5331,7726.0
2021-07-30 14:25:00,62.36,62.38,62.31,62.33,6762.0,54.5331,54.5506,54.4894,54.5069,6762.0
2021-07-30 14:30:00,62.33,62.36,62.27,62.36,12123.0,54.5069,54.5331,54.4544,54.5331,12123.0
2021-07-30 14:35:00,62.36,62.39,62.3,62.31,11273.0,54.5331,54.5593,54.4806,54.4894,11273.0
2021-07-30 14:40:00,62.32,62.35,62.25,62.26,23027.0,54.4981,54.5244,54.4369,54.4457,23027.0
2021-07-30 14:45:00,62.27,62.27,62.14,62.16,17222.0,54.4544,54.4544,54.3407,54.3582,17222.0
2021-07-30 14:50:00,62.16,62.22,62.09,62.12,24666.0,54.3582,54.4107,54.297,54.3232,24666.0
2021-07-30 14:55:00,62.12,62.18,62.11,62.16,23260.0,54.3232,54.3757,54.3145,54.3582,23260.0
2021-07-30 15:00:00,62.16,62.21,62.14,62.2,9927.0,54.3582,54.4019,54.3407,54.3932,9927.0
2021-07-30 15:05:00,62.19,62.26,62.17,62.21,14937.0,54.3844,54.4457,54.367,54.4019,14937.0
2021-07-30 15:10:00,62.22,62.28,62.2,62.27,23850.0,54.4107,54.4631,54.3932,54.4544,23850.0
2021-07-30 15:15:00,62.28,62.43,62.27,62.4,19413.0,54.4631,54.5943,54.4544,54.5681,19413.0
2021-07-30 15:20:00,62.39,62.41,62.3,62.33,23074.0,54.5593,54.5768,54.4806,54.5069,23074.0
2021-07-30 15:25:00,62.32,62.43,62.27,62.3,23002.0,54.4981,54.5943,54.4544,54.4806,23002.0
2021-07-30 15:30:00,62.29,62.34,62.25,62.26,30651.0,54.4719,54.5156,54.4369,54.4457,30651.0
2021-07-30 15:35:00,62.27,62.28,62.09,62.11,35332.0,54.4544,54.4631,54.297,54.3145,35332.0
2021-07-30 15:40:00,62.11,62.15,62.06,62.06,73740.0,54.3145,54.3495,54.2708,54.2708,73740.0
2021-07-30 15:45:00,62.07,62.13,62.07,62.12,43687.0,54.2795,54.332,54.2795,54.3232,43687.0
2021-07-30 15:50:00,62.13,62.14,62.06,62.07,50916.0,54.332,54.3407,54.2708,54.2795,50916.0
2021-07-30 15:55:00,62.06,62.27,62.0,62.23,210574.0,54.2708,54.4544,54.2183,54.4194,210574.0
2021-08-02 09:30:00,62.42,62.64,62.42,62.51,42153.0,54.5856,54.778,54.5856,54.6643,42153.0
2021-08-02 09:35:00,62.56,62.62,62.4,62.6,17329.0,54.708,54.7605,54.5681,54.743,17329.0
2021-08-02 09:40:00,62.58,62.84,62.58,62.79,15752.0,54.7255,54.9529,54.7255,54.9091,15752.0
2021-08-02 09:45:00,62.81,62.96,62.73,62.73,32344.0,54.9266,55.0578,54.8567,54.8567,32344.0
2021-08-02 09:50:00,62.73,62.85,62.68,62.69,13443.0,54.8567,54.9616,54.8129,54.8217,13443.0
2021-08-02 09:55:00,62.68,62.69,62.46,62.5,6750.0,54.8129,54.8217,54.6206,54.6555,6750.0
2021-08-02 10:00:00,62.49,62.54,62.42,62.49,10830.0,54.6468,54.6905,54.5856,54.6468,10830.0
2021-08-02 10:05:00,62.48,62.74,62.48,62.74,10051.0,54.638,54.8654,54.638,54.8654,10051.0
2021-08-02 10:10:00,62.73,62.73,62.62,62.7,12707.0,54.8567,54.8567,54.7605,54.8304,12707.0
2021-08-02 10:15:00,62.69,62.77,62.67,62.75,13902.0,54.8217,54.8916,54.8042,54.8742,13902.0
2021-08-02 10:20:00,62.75,62.92,62.75,62.9,9506.0,54.8742,55.0228,54.8742,55.0053,9506.0
2021-08-02 10:25:00,62.92,63.04,62.92,63.04,12137.0,55.0228,55.1278,55.0228,55.1278,12137.0
2021-08-02 10:30:00,63.04,63.04,62.95,62.97,12235.0,55.1278,55.1278,55.0491,55.0665,12235.0
2021-08-02 10:35:00,62.96,62.96,62.85,62.92,7324.0,55.0578,55.0578,54.9616,55.0228,7324.0
2021-08-02 10:40:00,62.93,63.0,62.9,62.9,9254.0,55.0316,55.0928,55.0053,55.0053,9254.0
2021-08-02 10:45:00,62.89,62.89,62.82,62.85,8333.0,54.9966,54.9966,54.9354,54.9616,8333.0
2021-08-02 10:50:00,62.83,62.89,62.78,62.8,8480.0,54.9441,54.9966,54.9004,54.9179,8480.0
2021-08-02 10:55:00,62.79,62.81,62.72,62.73,7150.0,54.9091,54.9266,54.8479,54.8567,7150.0
2021-08-02 11:00:00,62.76,63.0,62.75,62.98,11215.0,54.8829,55.0928,54.8742,55.0753,11215.0
2021-08-02 11:05:00,62.97,63.08,62.93,63.08,9791.0,55.0665,55.1627,55.0316,55.1627,9791.0
2021-08-02 11:10:00,63.09,63.09,62.99,63.06,10787.0,55.1715,55.1715,55.084,55.1452,10787.0
2021-08-02 11:15:00,63.05,63.11,62.99,63.01,10669.0,55.1365,55.189,55.084,55.1015,10669.0
2021-08-02 11:20:00,63.01,63.03,62.98,62.99,7647.0,55.1015,55.119,55.0753,55.084,7647.0
2021-08-02 11:25:00,63.0,63.1,62.99,63.1,8060.0,55.0928,55.1802,55.084,55.1802,8060.0
2021-08-02 11:30:00,63.09,63.11,63.06,63.09,7934.0,55.1715,55.189,55.1452,55.1715,7934.0
2021-08-02 11:35:00,63.09,63.1,63.0,63.02,8164.0,55.1715,55.1802,55.0928,55.1103,8164.0
2021-08-02 11:40:00,63.02,63.11,63.02,63.09,5955.0,55.1103,55.189,55.1103,55.1715,5955.0
2021-08-02 11:45:00,63.11,63.11,63.03,63.03,8179.0,55.189,55.189,55.119,55.119,8179.0
2021-08-02 11:50:00,63.03,63.06,63.01,63.03,9188.0,55.119,55.1452,55.1015,55.119,9188.0
2021-08-02 11:55:00,63.03,63.05,62.98,63.05,10396.0,55.119,55.1365,55.0753,55.1365,10396.0
2021-08-02 12:00:00,63.05,63.08,62.98,63.03,7517.0,55.1365,55.1627,55.0753,55.119,7517.0
2021-08-02 12:05:00,63.03,63.04,62.99,62.99,5946.0,55.119,55.1278,55.084,55.084,5946.0
2021-08-02 12:10:00,63.02,63.1,63.02,63.07,5282.0,55.1103,55.1802,55.1103,55.154,5282.0
2021-08-02 12:15:00,63.06,63.06,62.93,62.94,10861.0,55.1452,55.1452,55.0316,55.0403,10861.0
2021-08-02 12:20:00,62.93,62.94,62.88,62.9,7846.0,55.0316,55.0403,54.9878,55.0053,7846.0
2021-08-02 12:25:00,62.9,62.95,62.89,62.93,13674.0,55.0053,55.0491,54.9966,55.0316,13674.0
2021-08-02 12:30:00,62.92,62.99,62.89,62.99,21187.0,55.0228,55.084,54.9966,55.084,21187.0
2021-08-02 12:35:00,62.99,63.02,62.96,62.96,13940.0,55.084,55.1103,55.0578,55.0578,13940.0
2021-08-02 12:40:00,62.96,63.0,62.93,62.95,12382.0,55.0578,55.0928,55.0316,55.0491,12382.0
2021-08-02 12:45:00,62.95,62.95,62.86,62.89,12933.0,55.0491,55.0491,54.9703,54.9966,12933.0
2021-08-02 12:50:00,62.9,62.94,62.87,62.87,7608.0,55.0053,55.0403,54.9791,54.9791,7608.0
2021-08-02 12:55:00,62.86,62.9,62.84,62.86,6794.0,54.9703,55.0053,54.9529,54.9703,6794.0
2021-08-02 13:00:00,62.87,62.88,62.74,62.74,6645.0,54.9791,54.9878,54.8654,54.8654,6645.0
2021-08-02 13:05:00,62.74,62.81,62.74,62.79,5546.0,54.8654,54.9266,54.8654,54.9091,5546.0
2021-08-02 13:10:00,62.78,62.79,62.74,62.76,6098.0,54.9004,54.9091,54.8654,54.8829,6098.0
2021-08-02 13:15:00,62.75,62.79,62.72,62.76,8986.0,54.8742,54.9091,54.8479,54.8829,8986.0
2021-08-02 13:20:00,62.76,62.78,62.71,62.78,7022.0,54.8829,54.9004,54.8392,54.9004,7022.0
2021-08-02 13:25:00,62.79,62.79,62.72,62.76,8508.0,54.9091,54.9091,54.8479,54.8829,8508.0
2021-08-02 13:30:00,62.77,62.78,62.69,62.73,12192.0,54.8916,54.9004,54.8217,54.8567,12192.0
2021-08-02 13:35:00,62.72,62.73,62.68,62.68,11086.0,54.8479,54.8567,54.8129,54.8129,11086.0
2021-08-02 13:40:00,62.68,62.72,62.66,62.72,6356.0,54.8129,54.8479,54.7955,54.8479,6356.0
2021-08-02 13:45:00,62.72,62.72,62.68,62.71,9857.0,54.8479,54.8479,54.8129,54.8392,9857.0
2021-08-02 13:50:00,62.71,62.75,62.7,62.75,7999.0,54.8392,54.8742,54.8304,54.8742,7999.0
2021-08-02 13:55:00,62.76,62.77,62.73,62.75,7282.0,54.8829,54.8916,54.8567,54.8742,7282.0
2021-08-02 14:00:00,62.74,62.74,62.69,62.73,8618.0,54.8654,54.8654,54.8217,54.8567,8618.0
2021-08-02 14:05:00,62.73,62.73,62.69,62.73,7092.0,54.8567,54.8567,54.8217,54.8567,7092.0
2021-08-02 14:10:00,62.73,62.78,62.72,62.78,12985.0,54.8567,54.9004,54.8479,54.9004,12985.0
2021-08-02 14:15:00,62.79,62.8,62.77,62.8,12931.0,54.9091,54.9179,54.8916,54.9179,12931.0
2021-08-02 14:20:00,62.81,62.86,62.81,62.85,15241.0,54.9266,54.9703,54.9266,54.9616,15241.0
2021-08-02 14:25:00,62.85,62.85,62.76,62.76,11942.0,54.9616,54.9616,54.8829,54.8829,11942.0
2021-08-02 14:30:00,62.76,62.85,62.76,62.84,11039.0,54.8829,54.9616,54.8829,54.9529,11039.0
2021-08-02 14:35:00,62.84,62.86,62.78,62.83,16733.0,54.9529,54.9703,54.9004,54.9441,16733.0
2021-08-02 14:40:00,62.83,62.85,62.8,62.84,13866.0,54.9441,54.9616,54.9179,54.9529,13866.0
2021-08-02 14:45:00,62.84,62.89,62.82,62.88,19445.0,54.9529,54.9966,54.9354,54.9878,19445.0
2021-08-02 14:50:00,62.88,62.92,62.82,62.91,14593.0,54.9878,55.0228,54.9354,55.0141,14593.0
2021-08-02 14:55:00,62.9,62.93,62.88,62.91,19947.0,55.0053,55.0316,54.9878,55.0141,19947.0
2021-08-02 15:00:00,62.91,62.91,62.8,62.85,16719.0,55.0141,55.0141,54.9179,54.9616,16719.0
2021-08-02 15:05:00,62.85,62.85,62.75,62.77,10945.0,54.9616,54.9616,54.8742,54.8916,10945.0
2021-08-02 15:10:00,62.76,62.76,62.69,62.7,10746.0,54.8829,54.8829,54.8217,54.8304,10746.0
2021-08-02 15:15:00,62.7,62.72,62.67,62.7,12676.0,54.8304,54.8479,54.8042,54.8304,12676.0
2021-08-02 15:20:00,62.7,62.8,62.68,62.8,9398.0,54.8304,54.9179,54.8129,54.9179,9398.0
2021-08-02 15:25:00,62.8,62.9,62.77,62.9,17224.0,54.9179,55.0053,54.8916,55.0053,17224.0
2021-08-02 15:30:00,62.89,62.96,62.86,62.95,30587.0,54.9966,55.0578,54.9703,55.0491,30587.0
2021-08-02 15:35:00,62.96,62.98,62.89,62.98,28336.0,55.0578,55.0753,54.9966,55.0753,28336.0
2021-08-02 15:40:00,62.99,63.04,62.89,62.92,31186.0,55.084,55.1278,54.9966,55.0228,31186.0
2021-08-02 15:45:00,62.91,63.03,62.9,62.98,57188.0,55.0141,55.119,55.0053,55.0753,57188.0
2021-08-02 15:50:00,62.98,63.11,62.98,63.0,118452.0,55.0753,55.189,55.0753,55.0928,118452.0
2021-08-02 15:55:00,63.0,63.05,62.96,63.0,191946.0,55.0928,55.1365,55.0578,55.0928,191946.0
2021-08-03 09:30:00,62.95,63.27,62.68,63.08,28814.0,55.0491,55.3289,54.8129,55.1627,28814.0
2021-08-03 09:35:00,63.0,63.31,62.96,63.2,37077.0,55.0928,55.3639,55.0578,55.2677,37077.0
2021-08-03 09:40:00,63.22,63.48,63.11,63.44,31276.0,55.2852,55.5125,55.189,55.4776,31276.0
2021-08-03 09:45:00,63.44,63.66,63.36,63.52,41550.0,55.4776,55.6699,55.4076,55.5475,41550.0
2021-08-03 09:50:00,63.53,63.84,63.46,63.75,27891.0,55.5563,55.8273,55.495,55.7486,27891.0
2021-08-03 09:55:00,63.79,64.25,63.79,64.15,48345.0,55.7836,56.1859,55.7836,56.0984,48345.0
2021-08-03 10:00:00,64.19,64.44,64.08,64.35,43572.0,56.1334,56.352,56.0372,56.2733,43572.0
2021-08-03 10:05:00,64.33,64.37,64.2,64.22,21719.0,56.2558,56.2908,56.1422,56.1597,21719.0
2021-08-03 10:10:00,64.3,64.3,63.94,63.94,10442.0,56.2296,56.2296,55.9148,55.9148,10442.0
2021-08-03 10:15:00,63.92,63.92,63.7,63.77,14994.0,55.8973,55.8973,55.7049,55.7661,14994.0
2021-08-03 10:20:00,63.75,63.85,63.72,63.82,10221.0,55.7486,55.8361,55.7224,55.8099,10221.0
2021-08-03 10:25:00,63.83,63.85,63.61,63.63,44333.0,55.8186,55.8361,55.6262,55.6437,44333.0
2021-08-03 10:30:00,63.64,63.8,63.61,63.73,37915.0,55.6525,55.7924,55.6262,55.7312,37915.0
2021-08-03 10:35:00,63.74,63.82,63.53,63.58,21049.0,55.7399,55.8099,55.5563,55.6,21049.0
2021-08-03 10:40:00,63.58,63.71,63.48,63.71,12684.0,55.6,55.7137,55.5125,55.7137,12684.0
2021-08-03 10:45:00,63.71,63.96,63.69,63.93,13321.0,55.7137,55.9323,55.6962,55.9061,13321.0
2021-08-03 10:50:00,63.95,64.07,63.87,63.87,17748.0,55.9235,56.0285,55.8536,55.8536,17748.0
2021-08-03 10:55:00,63.88,63.88,63.5,63.61,11025.0,55.8623,55.8623,55.53,55.6262,11025.0
2021-08-03 11:00:00,63.6,63.61,63.44,63.44,9458.0,55.6175,55.6262,55.4776,55.4776,9458.0
2021-08-03 11:05:00,63.46,63.63,63.45,63.62,11621.0,55.495,55.6437,55.4863,55.635,11621.0
2021-08-03 11:10:00,63.62,63.77,63.59,63.69,8151.0,55.635,55.7661,55.6087,55.6962,8151.0
2021-08-03 11:15:00,63.72,63.97,63.68,63.77,24772.0,55.7224,55.941,55.6874,55.7661,24772.0
2021-08-03 11:20:00,63.75,63.75,63.58,63.66,8267.0,55.7486,55.7486,55.6,55.6699,8267.0
2021-08-03 11:25:00,63.63,63.69,63.58,63.69,7517.0,55.6437,55.6962,55.6,55.6962,7517.0
2021-08-03 11:30:00,63.67,63.71,63.61,63.68,7883.0,55.6787,55.7137,55.6262,55.6874,7883.0
2021-08-03 11:35:00,63.68,63.77,63.65,63.72,8077.0,55.6874,55.7661,55.6612,55.7224,8077.0
2021-08-03 11:40:00,63.73,63.96,63.73,63.86,11994.0,55.7312,55.9323,55.7312,55.8448,11994.0
2021-08-03 11:45:00,63.84,63.84,63.67,63.74,10703.0,55.8273,55.8273,55.6787,55.7399,10703.0
2021-08-03 11:50:00,63.74,63.74,63.63,63.65,7022.0,55.7399,55.7399,55.6437,55.6612,7022.0
2021-08-03 11:55:00,63.64,63.65,63.51,63.51,6965.0,55.6525,55.6612,55.5388,55.5388,6965.0
2021-08-03 12:00:00,63.48,63.53,63.41,63.46,11036.0,55.5125,55.5563,55.4513,55.495,11036.0
2021-08-03 12:05:00,63.46,63.49,63.38,63.38,5747.0,55.495,55.5213,55.4251,55.4251,5747.0
2021-08-03 12:10:00,63.38,63.47,63.36,63.41,5100.0,55.4251,55.5038,55.4076,55.4513,5100.0
2021-08-03 12:15:00,63.41,63.41,63.32,63.33,8086.0,55.4513,55.4513,55.3726,55.3814,8086.0
2021-08-03 12:20:00,63.34,63.41,63.33,63.4,7391.0,55.3901,55.4513,55.3814,55.4426,7391.0
2021-08-03 12:25:00,63.4,63.43,63.34,63.36,8780.0,55.4426,55.4688,55.3901,55.4076,8780.0
2021-08-03 12:30:00,63.35,63.38,63.3,63.33,6876.0,55.3988,55.4251,55.3551,55.3814,6876.0
2021-08-03 12:35:00,63.32,63.32,63.26,63.3,5467.0,55.3726,55.3726,55.3201,55.3551,5467.0
2021-08-03 12:40:00,63.31,63.43,63.31,63.4,8611.0,55.3639,55.4688,55.3639,55.4426,8611.0
2021-08-03 12:45:00,63.37,63.38,63.24,63.24,5477.0,55.4163,55.4251,55.3027,55.3027,5477.0
2021-08-03 12:50:00,63.26,63.27,63.21,63.21,11087.0,55.3201,55.3289,55.2764,55.2764,11087.0
2021-08-03 12:55:00,63.2,63.25,63.17,63.17,4400.0,55.2677,55.3114,55.2414,55.2414,4400.0
2021-08-03 13:00:00,63.16,63.23,63.11,63.22,5601.0,55.2327,55.2939,55.189,55.2852,5601.0
2021-08-03 13:05:00,63.22,63.29,63.17,63.27,26323.0,55.2852,55.3464,55.2414,55.3289,26323.0
2021-08-03 13:10:00,63.29,63.29,63.24,63.28,6891.0,55.3464,55.3464,55.3027,55.3376,6891.0
2021-08-03 13:15:00,63.29,63.29,63.23,63.29,5917.0,55.3464,55.3464,55.2939,55.3464,5917.0
2021-08-03 13:20:00,63.27,63.3,63.25,63.28,6599.0,55.3289,55.3551,55.3114,55.3376,6599.0
2021-08-03 13:25:00,63.28,63.28,63.22,63.23,5004.0,55.3376,55.3376,55.2852,55.2939,5004.0
2021-08-03 13:30:00,63.22,63.25,63.13,63.13,5601.0,55.2852,55.3114,55.2065,55.2065,5601.0
2021-08-03 13:35:00,63.13,63.14,63.08,63.12,7800.0,55.2065,55.2152,55.1627,55.1977,7800.0
2021-08-03 13:40:00,63.1,63.12,63.02,63.03,3972.0,55.1802,55.1977,55.1103,55.119,3972.0
2021-08-03 13:45:00,63.03,63.06,63.0,63.01,10593.0,55.119,55.1452,55.0928,55.1015,10593.0
2021-08-03 13:50:00,63.01,63.06,63.0,63.01,9089.0,55.1015,55.1452,55.0928,55.1015,9089.0
2021-08-03 13:55:00,63.02,63.08,63.01,63.03,6264.0,55.1103,55.1627,55.1015,55.119,6264.0
2021-08-03 14:00:00,63.02,63.2,63.01,63.18,8737.0,55.1103,55.2677,55.1015,55.2502,8737.0
2021-08-03 14:05:00,63.17,63.19,63.08,63.08,6609.0,55.2414,55.2589,55.1627,55.1627,6609.0
2021-08-03 14:10:00,63.1,63.17,63.08,63.14,6097.0,55.1802,55.2414,55.1627,55.2152,6097.0
2021-08-03 14:15:00,63.1,63.1,63.01,63.02,7585.0,55.1802,55.1802,55.1015,55.1103,7585.0
2021-08-03 14:20:00,63.01,63.07,62.99,62.99,15563.0,55.1015,55.154,55.084,55.084,15563.0
2021-08-03 14:25:00,62.98,63.03,62.95,62.98,33080.0,55.0753,55.119,55.0491,55.0753,33080.0
2021-08-03 14:30:00,62.98,63.15,62.98,63.1,11543.0,55.0753,55.224,55.0753,55.1802,11543.0
2021-08-03 14:35:00,63.1,63.18,63.09,63.18,6668.0,55.1802,55.2502,55.1715,55.2502,6668.0
2021-08-03 14:40:00,63.17,63.24,63.15,63.22,7418.0,55.2414,55.3027,55.224,55.2852,7418.0
2021-08-03 14:45:00,63.26,63.33,63.22,63.32,5285.0,55.3201,55.3814,55.2852,55.3726,5285.0
2021-08-03 14:50:00,63.31,63.38,63.29,63.3,13448.0,55.3639,55.4251,55.3464,55.3551,13448.0
2021-08-03 14:55:00,63.31,63.34,63.27,63.34,5561.0,55.3639,55.3901,55.3289,55.3901,5561.0
2021-08-03 15:00:00,63.34,63.67,63.34,63.64,32427.0,55.3901,55.6787,55.3901,55.6525,32427.0
2021-08-03 15:05:00,63.64,63.73,63.54,63.54,17301.0,55.6525,55.7312,55.565,55.565,17301.0
2021-08-03 15:10:00,63.57,63.63,63.55,63.6,11781.0,55.5912,55.6437,55.5737,55.6175,11781.0
2021-08-03 15:15:00,63.59,63.7,63.59,63.63,14067.0,55.6087,55.7049,55.6087,55.6437,14067.0
2021-08-03 15:20:00,63.64,63.66,63.55,63.55,18270.0,55.6525,55.6699,55.5737,55.5737,18270.0
2021-08-03 15:25:00,63.56,63.59,63.45,63.45,17755.0,55.5825,55.6087,55.4863,55.4863,17755.0
2021-08-03 15:30:00,63.46,63.65,63.44,63.64,40525.0,55.495,55.6612,55.4776,55.6525,40525.0
2021-08-03 15:35:00,63.64,63.71,63.6,63.62,27992.0,55.6525,55.7137,55.6175,55.635,27992.0
2021-08-03 15:40:00,63.62,63.67,63.56,63.56,36047.0,55.635,55.6787,55.5825,55.5825,36047.0
2021-08-03 15:45:00,63.57,63.6,63.55,63.57,33226.0,55.5912,55.6175,55.5737,55.5912,33226.0
2021-08-03 15:50:00,63.57,63.59,63.46,63.46,54375.0,55.5912,55.6087,55.495,55.495,54375.0
2021-08-03 15:55:00,63.46,63.56,63.43,63.48,153439.0,55.495,55.5825,55.4688,55.5125,153439.0
2021-08-04 09:30:00,63.04,63.07,62.68,62.94,43429.0,55.1278,55.154,54.8129,55.0403,43429.0
2021-08-04 09:35:00,62.93,62.93,62.82,62.84,3800.0,55.0316,55.0316,54.9354,54.9529,3800.0
2021-08-04 09:40:00,62.85,62.85,62.68,62.68,3500.0,54.9616,54.9616,54.8129,54.8129,3500.0
2021-08-04 09:45:00,62.72,62.93,62.68,62.93,8032.0,54.8479,55.0316,54.8129,55.0316,8032.0
2021-08-04 09:50:00,62.85,62.99,62.81,62.81,6501.0,54.9616,55.084,54.9266,54.9266,6501.0
2021-08-04 09:55:00,62.83,62.83,62.7,62.75,7869.0,54.9441,54.9441,54.8304,54.8742,7869.0
2021-08-04 10:00:00,62.76,62.99,62.76,62.99,11254.0,54.8829,55.084,54.8829,55.084,11254.0
2021-08-04 10:05:00,62.98,63.13,62.94,62.94,5801.0,55.0753,55.2065,55.0403,55.0403,5801.0
2021-08-04 10:10:00,62.92,63.14,62.9,62.98,11977.0,55.0228,55.2152,55.0053,55.0753,11977.0
2021-08-04 10:15:00,62.98,63.01,62.81,62.84,5749.0,55.0753,55.1015,54.9266,54.9529,5749.0
2021-08-04 10:20:00,62.81,62.95,62.79,62.85,6244.0,54.9266,55.0491,54.9091,54.9616,6244.0
2021-08-04 10:25:00,62.86,62.9,62.74,62.78,8911.0,54.9703,55.0053,54.8654,54.9004,8911.0
2021-08-04 10:30:00,62.74,62.79,62.68,62.77,9390.0,54.8654,54.9091,54.8129,54.8916,9390.0
2021-08-04 10:35:00,62.77,62.84,62.74,62.84,4971.0,54.8916,54.9529,54.8654,54.9529,4971.0
2021-08-04 10:40:00,62.82,62.94,62.82,62.85,6990.0,54.9354,55.0403,54.9354,54.9616,6990.0
2021-08-04 10:45:00,62.85,62.86,62.68,62.68,8916.0,54.9616,54.9703,54.8129,54.8129,8916.0
2021-08-04 10:50:00,62.69,62.71,62.62,62.63,10134.0,54.8217,54.8392,54.7605,54.7692,10134.0
2021-08-04 10:55:00,62.63,62.73,62.63,62.71,7156.0,54.7692,54.8567,54.7692,54.8392,7156.0
2021-08-04 11:00:00,62.67,62.67,62.59,62.62,4924.0,54.8042,54.8042,54.7342,54.7605,4924.0
2021-08-04 11:05:00,62.62,62.66,62.56,62.65,5257.0,54.7605,54.7955,54.708,54.7867,5257.0
2021-08-04 11:10:00,62.67,62.71,62.6,62.7,8663.0,54.8042,54.8392,54.743,54.8304,8663.0
2021-08-04 11:15:00,62.69,62.86,62.67,62.84,12455.0,54.8217,54.9703,54.8042,54.9529,12455.0
2021-08-04 11:20:00,62.82,62.82,62.73,62.79,5043.0,54.9354,54.9354,54.8567,54.9091,5043.0
2021-08-04 11:25:00,62.8,62.8,62.7,62.7,8984.0,54.9179,54.9179,54.8304,54.8304,8984.0
2021-08-04 11:30:00,62.7,62.72,62.62,62.62,5550.0,54.8304,54.8479,54.7605,54.7605,5550.0
2021-08-04 11:35:00,62.62,62.63,62.57,62.59,8563.0,54.7605,54.7692,54.7167,54.7342,8563.0
2021-08-04 11:40:00,62.61,62.64,62.55,62.64,12657.0,54.7517,54.778,54.6993,54.778,12657.0
2021-08-04 11:45:00,62.64,62.73,62.64,62.68,7198.0,54.778,54.8567,54.778,54.8129,7198.0
2021-08-04 11:50:00,62.68,62.73,62.62,62.65,5404.0,54.8129,54.8567,54.7605,54.7867,5404.0
2021-08-04 11:55:00,62.66,62.7,62.65,62.66,3119.0,54.7955,54.8304,54.7867,54.7955,3119.0
2021-08-04 12:00:00,62.66,62.69,62.65,62.66,4076.0,54.7955,54.8217,54.7867,54.7955,4076.0
2021-08-04 12:05:00,62.66,62.71,62.66,62.68,4074.0,54.7955,54.8392,54.7955,54.8129,4074.0
2021-08-04 12:10:00,62.69,62.71,62.64,62.71,4111.0,54.8217,54.8392,54.778,54.8392,4111.0
2021-08-04 12:15:00,62.72,62.75,62.69,62.74,5329.0,54.8479,54.8742,54.8217,54.8654,5329.0
2021-08-04 12:20:00,62.74,62.74,62.64,62.64,2981.0,54.8654,54.8654,54.778,54.778,2981.0
2021-08-04 12:25:00,62.62,62.63,62.57,62.58,3315.0,54.7605,54.7692,54.7167,54.7255,3315.0
2021-08-04 12:30:00,62.58,62.6,62.55,62.59,7424.0,54.7255,54.743,54.6993,54.7342,7424.0
2021-08-04 12:35:00,62.59,62.6,62.55,62.59,11378.0,54.7342,54.743,54.6993,54.7342,11378.0
2021-08-04 12:40:00,62.59,62.66,62.59,62.65,5111.0,54.7342,54.7955,54.7342,54.7867,5111.0
2021-08-04 12:45:00,62.65,62.71,62.63,62.71,9474.0,54.7867,54.8392,54.7692,54.8392,9474.0
2021-08-04 12:50:00,62.7,62.78,62.7,62.74,9950.0,54.8304,54.9004,54.8304,54.8654,9950.0
2021-08-04 12:55:00,62.74,62.78,62.74,62.75,6268.0,54.8654,54.9004,54.8654,54.8742,6268.0
2021-08-04 13:00:00,62.74,62.75,62.71,62.73,6237.0,54.8654,54.8742,54.8392,54.8567,6237.0
2021-08-04 13:05:00,62.74,62.84,62.74,62.8,3573.0,54.8654,54.9529,54.8654,54.9179,3573.0
2021-08-04 13:10:00,62.78,62.82,62.76,62.82,2426.0,54.9004,54.9354,54.8829,54.9354,2426.0
2021-08-04 13:15:00,62.85,62.85,62.77,62.81,7969.0,54.9616,54.9616,54.8916,54.9266,7969.0
2021-08-04 13:20:00,62.82,62.83,62.78,62.8,5959.0,54.9354,54.9441,54.9004,54.9179,5959.0
2021-08-04 13:25:00,62.81,62.83,62.77,62.83,5225.0,54.9266,54.9441,54.8916,54.9441,5225.0
2021-08-04 13:30:00,62.84,62.85,62.78,62.8,8976.0,54.9529,54.9616,54.9004,54.9179,8976.0
2021-08-04 13:35:00,62.82,62.89,62.81,62.88,11898.0,54.9354,54.9966,54.9266,54.9878,11898.0
2021-08-04 13:40:00,62.89,62.91,62.85,62.86,7435.0,54.9966,55.0141,54.9616,54.9703,7435.0
2021-08-04 13:45:00,62.85,62.88,62.83,62.88,5535.0,54.9616,54.9878,54.9441,54.9878,5535.0
2021-08-04 13:50:00,62.88,62.93,62.87,62.89,11045.0,54.9878,55.0316,54.9791,54.9966,11045.0
2021-08-04 13:55:00,62.89,62.89,62.83,62.86,5351.0,54.9966,54.9966,54.9441,54.9703,5351.0
2021-08-04 14:00:00,62.89,62.89,62.85,62.89,9000.0,54.9966,54.9966,54.9616,54.9966,9000.0
2021-08-04 14:05:00,62.88,62.9,62.85,62.89,10737.0,54.9878,55.0053,54.9616,54.9966,10737.0
2021-08-04 14:10:00,62.89,62.9,62.85,62.9,8299.0,54.9966,55.0053,54.9616,55.0053,8299.0
2021-08-04 14:15:00,62.89,62.95,62.89,62.9,8858.0,54.9966,55.0491,54.9966,55.0053,8858.0
2021-08-04 14:20:00,62.91,62.96,62.87,62.94,9281.0,55.0141,55.0578,54.9791,55.0403,9281.0
2021-08-04 14:25:00,62.94,63.07,62.93,63.06,11810.0,55.0403,55.154,55.0316,55.1452,11810.0
2021-08-04 14:30:00,63.07,63.14,63.04,63.14,8555.0,55.154,55.2152,55.1278,55.2152,8555.0
2021-08-04 14:35:00,63.13,63.19,63.11,63.14,10110.0,55.2065,55.2589,55.189,55.2152,10110.0
2021-08-04 14:40:00,63.14,63.19,63.13,63.16,13108.0,55.2152,55.2589,55.2065,55.2327,13108.0
2021-08-04 14:45:00,63.16,63.25,63.15,63.25,9001.0,55.2327,55.3114,55.224,55.3114,9001.0
2021-08-04 14:50:00,63.24,63.25,63.16,63.18,10371.0,55.3027,55.3114,55.2327,55.2502,10371.0
2021-08-04 14:55:00,63.2,63.26,63.19,63.26,9468.0,55.2677,55.3201,55.2589,55.3201,9468.0
2021-08-04 15:00:00,63.27,63.3,63.27,63.29,30019.0,55.3289,55.3551,55.3289,55.3464,30019.0
2021-08-04 15:05:00,63.29,63.33,63.29,63.31,10466.0,55.3464,55.3814,55.3464,55.3639,10466.0
2021-08-04 15:10:00,63.31,63.32,63.23,63.24,13627.0,55.3639,55.3726,55.2939,55.3027,13627.0
2021-08-04 15:15:00,63.24,63.34,63.23,63.32,15788.0,55.3027,55.3901,55.2939,55.3726,15788.0
2021-08-04 15:20:00,63.35,63.36,63.31,63.33,10455.0,55.3988,55.4076,55.3639,55.3814,10455.0
2021-08-04 15:25:00,63.32,63.38,63.24,63.36,20544.0,55.3726,55.4251,55.3027,55.4076,20544.0
2021-08-04 15:30:00,63.35,63.39,63.3,63.36,31249.0,55.3988,55.4338,55.3551,55.4076,31249.0
2021-08-04 15:35:00,63.36,63.36,63.22,63.29,37515.0,55.4076,55.4076,55.2852,55.3464,37515.0
2021-08-04 15:40:00,63.29,63.35,63.16,63.18,40543.0,55.3464,55.3988,55.2327,55.2502,40543.0
2021-08-04 15:45:00,63.18,63.31,63.16,63.3,59208.0,55.2502,55.3639,55.2327,55.3551,59208.0
2021-08-04 15:50:00,63.31,63.31,63.12,63.16,66021.0,55.3639,55.3639,55.1977,55.2327,66021.0
2021-08-04 15:55:00,63.17,63.31,63.1,63.26,234635.0,55.2414,55.3639,55.1802,55.3201,234635.0
2021-08-05 09:30:00,63.39,63.39,63.13,63.26,20963.0,55.4338,55.4338,55.2065,55.3201,20963.0
2021-08-05 09:35:00,63.27,63.52,63.26,63.48,6777.0,55.3289,55.5475,55.3201,55.5125,6777.0
2021-08-05 09:40:00,63.53,63.55,63.37,63.38,5187.0,55.5563,55.5737,55.4163,55.4251,5187.0
2021-08-05 09:45:00,63.42,63.45,63.15,63.17,5250.0,55.4601,55.4863,55.224,55.2414,5250.0
2021-08-05 09:50:00,63.21,63.31,63.11,63.11,17231.0,55.2764,55.3639,55.189,55.189,17231.0
2021-08-05 09:55:00,63.13,63.14,63.01,63.1,12153.0,55.2065,55.2152,55.1015,55.1802,12153.0
2021-08-05 10:00:00,63.1,63.22,63.03,63.17,10483.0,55.1802,55.2852,55.119,55.2414,10483.0
2021-08-05 10:05:00,63.19,63.32,63.19,63.3,2096.0,55.2589,55.3726,55.2589,55.3551,2096.0
2021-08-05 10:10:00,63.3,63.39,63.29,63.37,4475.0,55.3551,55.4338,55.3464,55.4163,4475.0
2021-08-05 10:15:00,63.36,63.54,63.36,63.48,7513.0,55.4076,55.565,55.4076,55.5125,7513.0
2021-08-05 10:20:00,63.51,63.57,63.47,63.55,5846.0,55.5388,55.5912,55.5038,55.5737,5846.0
2021-08-05 10:25:00,63.56,63.58,63.34,63.37,6006.0,55.5825,55.6,55.3901,55.4163,6006.0
2021-08-05 10:30:00,63.37,63.39,63.27,63.27,5981.0,55.4163,55.4338,55.3289,55.3289,5981.0
2021-08-05 10:35:00,63.28,63.29,63.17,63.17,30150.0,55.3376,55.3464,55.2414,55.2414,30150.0
2021-08-05 10:40:00,63.2,63.3,63.2,63.3,16822.0,55.2677,55.3551,55.2677,55.3551,16822.0
2021-08-05 10:45:00,63.32,63.34,63.24,63.25,26432.0,55.3726,55.3901,55.3027,55.3114,26432.0
2021-08-05 10:50:00,63.25,63.27,63.19,63.23,13523.0,55.3114,55.3289,55.2589,55.2939,13523.0
2021-08-05 10:55:00,63.25,63.27,63.12,63.18,6342.0,55.3114,55.3289,55.1977,55.2502,6342.0
2021-08-05 11:00:00,63.15,63.15,63.11,63.12,7491.0,55.224,55.224,55.189,55.1977,7491.0
2021-08-05 11:05:00,63.12,63.15,63.06,63.14,5531.0,55.1977,55.224,55.1452,55.2152,5531.0
2021-08-05 11:10:00,63.14,63.14,63.06,63.06,4944.0,55.2152,55.2152,55.1452,55.1452,4944.0
2021-08-05 11:15:00,63.07,63.12,63.05,63.11,3393.0,55.154,55.1977,55.1365,55.189,3393.0
2021-08-05 11:20:00,63.11,63.23,63.1,63.17,21588.0,55.189,55.2939,55.1802,55.2414,21588.0
2021-08-05 11:25:00,63.18,63.26,63.18,63.25,8365.0,55.2502,55.3201,55.2502,55.3114,8365.0
2021-08-05 11:30:00,63.23,63.25,63.19,63.25,20920.0,55.2939,55.3114,55.2589,55.3114,20920.0
2021-08-05 11:35:00,63.25,63.25,63.14,63.22,7982.0,55.3114,55.3114,55.2152,55.2852,7982.0
2021-08-05 11:40:00,63.25,63.27,63.22,63.23,12171.0,55.3114,55.3289,55.2852,55.2939,12171.0
2021-08-05 11:45:00,63.24,63.29,63.23,63.25,52463.0,55.3027,55.3464,55.2939,55.3114,52463.0
2021-08-05 11:50:00,63.26,63.31,63.24,63.29,39812.0,55.3201,55.3639,55.3027,55.3464,39812.0
2021-08-05 11:55:00,63.3,63.31,63.25,63.31,13350.0,55.3551,55.3639,55.3114,55.3639,13350.0
2021-08-05 12:00:00,63.3,63.31,63.24,63.27,27474.0,55.3551,55.3639,55.3027,55.3289,27474.0
2021-08-05 12:05:00,63.27,63.32,63.21,63.25,7680.0,55.3289,55.3726,55.2764,55.3114,7680.0
2021-08-05 12:10:00,63.25,63.25,63.21,63.21,3817.0,55.3114,55.3114,55.2764,55.2764,3817.0
2021-08-05 12:15:00,63.2,63.2,63.08,63.08,3073.0,55.2677,55.2677,55.1627,55.1627,3073.0
2021-08-05 12:20:00,63.1,63.15,63.09,63.13,2500.0,55.1802,55.224,55.1715,55.2065,2500.0
2021-08-05 12:25:00,63.14,63.18,63.13,63.16,2909.0,55.2152,55.2502,55.2065,55.2327,2909.0
2021-08-05 12:30:00,63.17,63.21,63.15,63.15,4195.0,55.2414,55.2764,55.224,55.224,4195.0
2021-08-05 12:35:00,63.17,63.2,63.16,63.19,2250.0,55.2414,55.2677,55.2327,55.2589,2250.0
2021-08-05 12:40:00,63.17,63.23,63.16,63.2,1810.0,55.2414,55.2939,55.2327,55.2677,1810.0
2021-08-05 12:45:00,63.2,63.25,63.2,63.23,4753.0,55.2677,55.3114,55.2677,55.2939,4753.0
2021-08-05 12:50:00,63.22,63.26,63.2,63.22,3600.0,55.2852,55.3201,55.2677,55.2852,3600.0
2021-08-05 12:55:00,63.23,63.26,63.22,63.24,3912.0,55.2939,55.3201,55.2852,55.3027,3912.0
2021-08-05 13:00:00,63.25,63.26,63.19,63.21,2782.0,55.3114,55.3201,55.2589,55.2764,2782.0
2021-08-05 13:05:00,63.2,63.2,63.17,63.18,1513.0,55.2677,55.2677,55.2414,55.2502,1513.0
2021-08-05 13:10:00,63.18,63.24,63.17,63.24,2056.0,55.2502,55.3027,55.2414,55.3027,2056.0
2021-08-05 13:15:00,63.23,63.25,63.21,63.22,4455.0,55.2939,55.3114,55.2764,55.2852,4455.0
2021-08-05 13:20:00,63.25,63.31,63.24,63.29,9286.0,55.3114,55.3639,55.3027,55.3464,9286.0
2021-08-05 13:25:00,63.28,63.29,63.24,63.26,8796.0,55.3376,55.3464,55.3027,55.3201,8796.0
2021-08-05 13:30:00,63.26,63.26,63.19,63.2,9371.0,55.3201,55.3201,55.2589,55.2677,9371.0
2021-08-05 13:35:00,63.2,63.23,63.19,63.2,8297.0,55.2677,55.2939,55.2589,55.2677,8297.0
2021-08-05 13:40:00,63.2,63.22,63.1,63.12,9553.0,55.2677,55.2852,55.1802,55.1977,9553.0
2021-08-05 13:45:00,63.13,63.17,63.12,63.16,14120.0,55.2065,55.2414,55.1977,55.2327,14120.0
2021-08-05 13:50:00,63.15,63.18,63.15,63.16,16733.0,55.224,55.2502,55.224,55.2327,16733.0
2021-08-05 13:55:00,63.16,63.17,63.15,63.16,32732.0,55.2327,55.2414,55.224,55.2327,32732.0
2021-08-05 14:00:00,63.16,63.2,63.15,63.18,15959.0,55.2327,55.2677,55.224,55.2502,15959.0
2021-08-05 14:05:00,63.18,63.21,63.16,63.2,18613.0,55.2502,55.2764,55.2327,55.2677,18613.0
2021-08-05 14:10:00,63.19,63.19,63.1,63.12,13996.0,55.2589,55.2589,55.1802,55.1977,13996.0
2021-08-05 14:15:00,63.12,63.12,63.1,63.12,15519.0,55.1977,55.1977,55.1802,55.1977,15519.0
2021-08-05 14:20:00,63.11,63.16,63.1,63.15,23958.0,55.189,55.2327,55.1802,55.224,23958.0
2021-08-05 14:25:00,63.15,63.17,63.12,63.16,15006.0,55.224,55.2414,55.1977,55.2327,15006.0
2021-08-05 14:30:00,63.16,63.18,63.08,63.1,12479.0,55.2327,55.2502,55.1627,55.1802,12479.0
2021-08-05 14:35:00,63.1,63.13,63.05,63.12,16894.0,55.1802,55.2065,55.1365,55.1977,16894.0
2021-08-05 14:40:00,63.12,63.14,63.1,63.12,12587.0,55.1977,55.2152,55.1802,55.1977,12587.0
2021-08-05 14:45:00,63.12,63.12,63.07,63.07,22840.0,55.1977,55.1977,55.154,55.154,22840.0
2021-08-05 14:50:00,63.05,63.07,63.01,63.02,11223.0,55.1365,55.154,55.1015,55.1103,11223.0
2021-08-05 14:55:00,63.02,63.1,63.01,63.09,6860.0,55.1103,55.1802,55.1015,55.1715,6860.0
2021-08-05 15:00:00,63.1,63.15,63.09,63.13,29603.0,55.1802,55.224,55.1715,55.2065,29603.0
2021-08-05 15:05:00,63.12,63.19,63.11,63.15,27134.0,55.1977,55.2589,55.189,55.224,27134.0
2021-08-05 15:10:00,63.15,63.2,63.14,63.19,17890.0,55.224,55.2677,55.2152,55.2589,17890.0
2021-08-05 15:15:00,63.18,63.33,63.18,63.33,37618.0,55.2502,55.3814,55.2502,55.3814,37618.0
2021-08-05 15:20:00,63.33,63.5,63.33,63.5,25781.0,55.3814,55.53,55.3814,55.53,25781.0
2021-08-05 15:25:00,63.52,63.58,63.49,63.56,16605.0,55.5475,55.6,55.5213,55.5825,16605.0
2021-08-05 15:30:00,63.56,63.62,63.54,63.56,22718.0,55.5825,55.635,55.565,55.5825,22718.0
2021-08-05 15:35:00,63.57,63.72,63.57,63.67,23162.0,55.5912,55.7224,55.5912,55.6787,23162.0
2021-08-05 15:40:00,63.69,63.86,63.67,63.79,38966.0,55.6962,55.8448,55.6787,55.7836,38966.0
2021-08-05 15:45:00,63.79,63.86,63.76,63.84,39880.0,55.7836,55.8448,55.7574,55.8273,39880.0
2021-08-05 15:50:00,63.84,63.91,63.81,63.86,40148.0,55.8273,55.8886,55.8011,55.8448,40148.0
2021-08-05 15:55:00,63.86,63.93,63.81,63.9,124259.0,55.8448,55.9061,55.8011,55.8798,124259.0
2021-08-06 09:30:00,63.89,64.0,63.76,63.77,26101.0,55.8711,55.9673,55.7574,55.7661,26101.0
2021-08-06 09:35:00,63.85,63.86,63.67,63.75,3341.0,55.8361,55.8448,55.6787,55.7486,3341.0
2021-08-06 09:40:00,63.77,63.78,63.72,63.73,20323.0,55.7661,55.7749,55.7224,55.7312,20323.0
2021-08-06 09:45:00,63.73,63.91,63.73,63.87,18691.0,55.7312,55.8886,55.7312,55.8536,18691.0
2021-08-06 09:50:00,63.91,63.97,63.88,63.95,14902.0,55.8886,55.941,55.8623,55.9235,14902.0
2021-08-06 09:55:00,63.96,64.01,63.87,63.87,6233.0,55.9323,55.976,55.8536,55.8536,6233.0
2021-08-06 10:00:00,63.86,64.0,63.85,63.99,3823.0,55.8448,55.9673,55.8361,55.9585,3823.0
2021-08-06 10:05:00,63.99,64.18,63.99,64.15,15233.0,55.9585,56.1247,55.9585,56.0984,15233.0
2021-08-06 10:10:00,64.18,64.27,64.1,64.14,14529.0,56.1247,56.2034,56.0547,56.0897,14529.0
2021-08-06 10:15:00,64.12,64.19,64.05,64.17,6794.0,56.0722,56.1334,56.011,56.1159,6794.0
2021-08-06 10:20:00,64.15,64.17,64.06,64.06,4324.0,56.0984,56.1159,56.0197,56.0197,4324.0
2021-08-06 10:25:00,64.04,64.06,64.0,64.01,8346.0,56.0022,56.0197,55.9673,55.976,8346.0
2021-08-06 10:30:00,64.03,64.12,63.98,64.07,4832.0,55.9935,56.0722,55.9498,56.0285,4832.0
2021-08-06 10:35:00,64.07,64.13,64.03,64.12,19376.0,56.0285,56.0809,55.9935,56.0722,19376.0
2021-08-06 10:40:00,64.13,64.13,64.03,64.03,4096.0,56.0809,56.0809,55.9935,55.9935,4096.0
2021-08-06 10:45:00,64.02,64.04,63.98,64.02,4878.0,55.9848,56.0022,55.9498,55.9848,4878.0
2021-08-06 10:50:00,64.03,64.03,63.96,64.01,5233.0,55.9935,55.9935,55.9323,55.976,5233.0
2021-08-06 10:55:00,63.99,64.02,63.95,63.98,6961.0,55.9585,55.9848,55.9235,55.9498,6961.0
2021-08-06 11:00:00,64.0,64.04,63.96,64.01,10326.0,55.9673,56.0022,55.9323,55.976,10326.0
2021-08-06 11:05:00,64.02,64.12,64.01,64.09,7433.0,55.9848,56.0722,55.976,56.046,7433.0
2021-08-06 11:10:00,64.09,64.12,64.02,64.02,8535.0,56.046,56.0722,55.9848,55.9848,8535.0
2021-08-06 11:15:00,64.01,64.01,63.89,63.91,6173.0,55.976,55.976,55.8711,55.8886,6173.0
2021-08-06 11:20:00,63.93,63.96,63.86,63.88,3880.0,55.9061,55.9323,55.8448,55.8623,3880.0
2021-08-06 11:25:00,63.87,63.89,63.81,63.86,4234.0,55.8536,55.8711,55.8011,55.8448,4234.0
2021-08-06 11:30:00,63.89,63.94,63.86,63.88,3523.0,55.8711,55.9148,55.8448,55.8623,3523.0
2021-08-06 11:35:00,63.86,63.86,63.83,63.84,16638.0,55.8448,55.8448,55.8186,55.8273,16638.0
2021-08-06 11:40:00,63.82,63.87,63.81,63.83,8254.0,55.8099,55.8536,55.8011,55.8186,8254.0
2021-08-06 11:45:00,63.83,63.89,63.83,63.86,12444.0,55.8186,55.8711,55.8186,55.8448,12444.0
2021-08-06 11:50:00,63.86,63.87,63.82,63.86,20875.0,55.8448,55.8536,55.8099,55.8448,20875.0
2021-08-06 11:55:00,63.89,63.95,63.89,63.91,4540.0,55.8711,55.9235,55.8711,55.8886,4540.0
2021-08-06 12:00:00,63.92,64.03,63.92,64.02,4179.0,55.8973,55.9935,55.8973,55.9848,4179.0
2021-08-06 12:05:00,64.03,64.05,63.98,64.05,3019.0,55.9935,56.011,55.9498,56.011,3019.0
2021-08-06 12:10:00,64.04,64.04,63.97,64.01,2591.0,56.0022,56.0022,55.941,55.976,2591.0
2021-08-06 12:15:00,64.0,64.04,64.0,64.03,4123.0,55.9673,56.0022,55.9673,55.9935,4123.0
2021-08-06 12:20:00,64.02,64.02,63.98,63.98,1834.0,55.9848,55.9848,55.9498,55.9498,1834.0
2021-08-06 12:25:00,63.99,64.02,63.97,63.97,1888.0,55.9585,55.9848,55.941,55.941,1888.0
2021-08-06 12:30:00,63.97,64.12,63.97,64.1,10987.0,55.941,56.0722,55.941,56.0547,10987.0
2021-08-06 12:35:00,64.1,64.15,64.1,64.15,5398.0,56.0547,56.0984,56.0547,56.0984,5398.0
2021-08-06 12:40:00,64.14,64.17,64.13,64.15,3965.0,56.0897,56.1159,56.0809,56.0984,3965.0
2021-08-06 12:45:00,64.17,64.19,64.15,64.18,7196.0,56.1159,56.1334,56.0984,56.1247,7196.0
2021-08-06 12:50:00,64.17,64.22,64.14,64.15,6510.0,56.1159,56.1597,56.0897,56.0984,6510.0
2021-08-06 12:55:00,64.16,64.17,64.13,64.17,2800.0,56.1072,56.1159,56.0809,56.1159,2800.0
2021-08-06 13:00:00,64.16,64.17,64.1,64.1,3354.0,56.1072,56.1159,56.0547,56.0547,3354.0
2021-08-06 13:05:00,64.09,64.11,64.07,64.1,4621.0,56.046,56.0635,56.0285,56.0547,4621.0
2021-08-06 13:10:00,64.15,64.17,64.11,64.16,8091.0,56.0984,56.1159,56.0635,56.1072,8091.0
2021-08-06 13:15:00,64.17,64.25,64.16,64.25,17997.0,56.1159,56.1859,56.1072,56.1859,17997.0
2021-08-06 13:20:00,64.24,64.25,64.22,64.23,4736.0,56.1771,56.1859,56.1597,56.1684,4736.0
2021-08-06 13:25:00,64.23,64.3,64.23,64.3,7278.0,56.1684,56.2296,56.1684,56.2296,7278.0
2021-08-06 13:30:00,64.29,64.32,64.28,64.31,6358.0,56.2209,56.2471,56.2121,56.2384,6358.0
2021-08-06 13:35:00,64.31,64.32,64.29,64.29,5261.0,56.2384,56.2471,56.2209,56.2209,5261.0
2021-08-06 13:40:00,64.29,64.31,64.27,64.28,5761.0,56.2209,56.2384,56.2034,56.2121,5761.0
2021-08-06 13:45:00,64.28,64.31,64.27,64.27,6450.0,56.2121,56.2384,56.2034,56.2034,6450.0
2021-08-06 13:50:00,64.29,64.31,64.25,64.3,6929.0,56.2209,56.2384,56.1859,56.2296,6929.0
2021-08-06 13:55:00,64.31,64.37,64.3,64.3,6433.0,56.2384,56.2908,56.2296,56.2296,6433.0
2021-08-06 14:00:00,64.31,64.34,64.29,64.32,5941.0,56.2384,56.2646,56.2209,56.2471,5941.0
2021-08-06 14:05:00,64.31,64.31,64.27,64.28,4109.0,56.2384,56.2384,56.2034,56.2121,4109.0
2021-08-06 14:10:00,64.27,64.3,64.24,64.25,4308.0,56.2034,56.2296,56.1771,56.1859,4308.0
2021-08-06 14:15:00,64.26,64.26,64.14,64.14,6989.0,56.1946,56.1946,56.0897,56.0897,6989.0
2021-08-06 14:20:00,64.14,64.21,64.12,64.17,6865.0,56.0897,56.1509,56.0722,56.1159,6865.0
2021-08-06 14:25:00,64.17,64.25,64.17,64.25,4799.0,56.1159,56.1859,56.1159,56.1859,4799.0
2021-08-06 14:30:00,64.25,64.28,64.22,64.22,4431.0,56.1859,56.2121,56.1597,56.1597,4431.0
2021-08-06 14:35:00,64.24,64.26,64.2,64.26,7595.0,56.1771,56.1946,56.1422,56.1946,7595.0
2021-08-06 14:40:00,64.24,64.3,64.24,64.27,6226.0,56.1771,56.2296,56.1771,56.2034,6226.0
2021-08-06 14:45:00,64.26,64.28,64.19,64.19,7529.0,56.1946,56.2121,56.1334,56.1334,7529.0
2021-08-06 14:50:00,64.2,64.2,64.16,64.17,5119.0,56.1422,56.1422,56.1072,56.1159,5119.0
2021-08-06 14:55:00,64.17,64.19,64.12,64.14,5396.0,56.1159,56.1334,56.0722,56.0897,5396.0
2021-08-06 15:00:00,64.14,64.2,64.11,64.19,3985.0,56.0897,56.1422,56.0635,56.1334,3985.0
2021-08-06 15:05:00,64.18,64.19,64.12,64.15,18324.0,56.1247,56.1334,56.0722,56.0984,18324.0
2021-08-06 15:10:00,64.14,64.17,64.11,64.12,6057.0,56.0897,56.1159,56.0635,56.0722,6057.0
2021-08-06 15:15:00,64.12,64.13,64.03,64.06,16112.0,56.0722,56.0809,55.9935,56.0197,16112.0
2021-08-06 15:20:00,64.06,64.09,63.96,63.96,9406.0,56.0197,56.046,55.9323,55.9323,9406.0
2021-08-06 15:25:00,63.97,64.01,63.95,64.01,8283.0,55.941,55.976,55.9235,55.976,8283.0
2021-08-06 15:30:00,64.01,64.04,63.96,64.02,13739.0,55.976,56.0022,55.9323,55.9848,13739.0
2021-08-06 15:35:00,64.01,64.01,63.85,63.88,25715.0,55.976,55.976,55.8361,55.8623,25715.0
2021-08-06 15:40:00,63.88,63.95,63.81,63.82,23876.0,55.8623,55.9235,55.8011,55.8099,23876.0
2021-08-06 15:45:00,63.82,63.87,63.77,63.86,22145.0,55.8099,55.8536,55.7661,55.8448,22145.0
2021-08-06 15:50:00,63.86,63.86,63.75,63.84,55399.0,55.8448,55.8448,55.7486,55.8273,55399.0
2021-08-06 15:55:00,63.83,63.88,63.79,63.85,100918.0,55.8186,55.8623,55.7836,55.8361,100918.0
2021-08-09 09:30:00,64.08,64.08,63.91,63.92,22709.0,56.0372,56.0372,55.8886,55.8973,22709.0
2021-08-09 09:35:00,63.91,63.98,63.9,63.97,1561.0,55.8886,55.9498,55.8798,55.941,1561.0
2021-08-09 09:40:00,64.01,64.14,64.01,64.07,9102.0,55.976,56.0897,55.976,56.0285,9102.0
2021-08-09 09:45:00,64.07,64.1,63.96,63.98,4852.0,56.0285,56.0547,55.9323,55.9498,4852.0
2021-08-09 09:50:00,63.99,64.0,63.89,63.9,3865.0,55.9585,55.9673,55.8711,55.8798,3865.0
2021-08-09 09:55:00,63.92,63.92,63.83,63.84,4852.0,55.8973,55.8973,55.8186,55.8273,4852.0
2021-08-09 10:00:00,63.84,63.9,63.83,63.9,3501.0,55.8273,55.8798,55.8186,55.8798,3501.0
2021-08-09 10:05:00,63.91,63.91,63.78,63.82,5682.0,55.8886,55.8886,55.7749,55.8099,5682.0
2021-08-09 10:10:00,63.81,63.86,63.77,63.77,6439.0,55.8011,55.8448,55.7661,55.7661,6439.0
2021-08-09 10:15:00,63.79,63.86,63.76,63.84,7244.0,55.7836,55.8448,55.7574,55.8273,7244.0
2021-08-09 10:20:00,63.83,63.83,63.76,63.8,7027.0,55.8186,55.8186,55.7574,55.7924,7027.0
2021-08-09 10:25:00,63.81,63.83,63.74,63.75,10481.0,55.8011,55.8186,55.7399,55.7486,10481.0
2021-08-09 10:30:00,63.74,63.74,63.65,63.66,6235.0,55.7399,55.7399,55.6612,55.6699,6235.0
2021-08-09 10:35:00,63.66,63.79,63.64,63.79,5148.0,55.6699,55.7836,55.6525,55.7836,5148.0
2021-08-09 10:40:00,63.84,63.84,63.77,63.78,6565.0,55.8273,55.8273,55.7661,55.7749,6565.0
2021-08-09 10:45:00,63.79,63.8,63.72,63.78,5755.0,55.7836,55.7924,55.7224,55.7749,5755.0
2021-08-09 10:50:00,63.78,63.86,63.69,63.69,13641.0,55.7749,55.8448,55.6962,55.6962,13641.0
2021-08-09 10:55:00,63.69,63.7,63.53,63.56,10456.0,55.6962,55.7049,55.5563,55.5825,10456.0
2021-08-09 11:00:00,63.55,63.58,63.54,63.58,3827.0,55.5737,55.6,55.565,55.6,3827.0
2021-08-09 11:05:00,63.59,63.72,63.58,63.72,4246.0,55.6087,55.7224,55.6,55.7224,4246.0
2021-08-09 11:10:00,63.7,63.7,63.63,63.64,7405.0,55.7049,55.7049,55.6437,55.6525,7405.0
2021-08-09 11:15:00,63.65,63.66,63.57,63.64,7765.0,55.6612,55.6699,55.5912,55.6525,7765.0
2021-08-09 11:20:00,63.65,63.66,63.58,63.58,8706.0,55.6612,55.6699,55.6,55.6,8706.0
2021-08-09 11:25:00,63.57,63.58,63.48,63.54,3637.0,55.5912,55.6,55.5125,55.565,3637.0
2021-08-09 11:30:00,63.55,63.57,63.52,63.53,2842.0,55.5737,55.5912,55.5475,55.5563,2842.0
2021-08-09 11:35:00,63.52,63.55,63.5,63.54,4865.0,55.5475,55.5737,55.53,55.565,4865.0
2021-08-09 11:40:00,63.55,63.57,63.5,63.55,21030.0,55.5737,55.5912,55.53,55.5737,21030.0
2021-08-09 11:45:00,63.54,63.63,63.51,63.63,3833.0,55.565,55.6437,55.5388,55.6437,3833.0
2021-08-09 11:50:00,63.62,63.63,63.58,63.61,7338.0,55.635,55.6437,55.6,55.6262,7338.0
2021-08-09 11:55:00,63.62,63.63,63.58,63.59,5103.0,55.635,55.6437,55.6,55.6087,5103.0
2021-08-09 12:00:00,63.59,63.6,63.54,63.6,3132.0,55.6087,55.6175,55.565,55.6175,3132.0
2021-08-09 12:05:00,63.6,63.62,63.59,63.61,3863.0,55.6175,55.635,55.6087,55.6262,3863.0
2021-08-09 12:10:00,63.62,63.64,63.6,63.61,2900.0,55.635,55.6525,55.6175,55.6262,2900.0
2021-08-09 12:15:00,63.59,63.59,63.55,63.56,3397.0,55.6087,55.6087,55.5737,55.5825,3397.0
2021-08-09 12:20:00,63.55,63.58,63.55,63.58,3703.0,55.5737,55.6,55.5737,55.6,3703.0
2021-08-09 12:25:00,63.57,63.62,63.57,63.62,4035.0,55.5912,55.635,55.5912,55.635,4035.0
2021-08-09 12:30:00,63.62,63.63,63.57,63.6,10389.0,55.635,55.6437,55.5912,55.6175,10389.0
2021-08-09 12:35:00,63.6,63.61,63.57,63.57,3046.0,55.6175,55.6262,55.5912,55.5912,3046.0
2021-08-09 12:40:00,63.58,63.61,63.57,63.59,5199.0,55.6,55.6262,55.5912,55.6087,5199.0
2021-08-09 12:45:00,63.59,63.59,63.55,63.58,4166.0,55.6087,55.6087,55.5737,55.6,4166.0
2021-08-09 12:50:00,63.59,63.6,63.56,63.6,1648.0,55.6087,55.6175,55.5825,55.6175,1648.0
2021-08-09 12:55:00,63.61,63.64,63.58,63.64,2312.0,55.6262,55.6525,55.6,55.6525,2312.0
2021-08-09 13:00:00,63.64,63.67,63.63,63.65,8760.0,55.6525,55.6787,55.6437,55.6612,8760.0
2021-08-09 13:05:00,63.65,63.69,63.63,63.68,7661.0,55.6612,55.6962,55.6437,55.6874,7661.0
2021-08-09 13:10:00,63.68,63.68,63.61,63.62,3303.0,55.6874,55.6874,55.6262,55.635,3303.0
2021-08-09 13:15:00,63.62,63.68,63.61,63.67,6551.0,55.635,55.6874,55.6262,55.6787,6551.0
2021-08-09 13:20:00,63.65,63.67,63.65,63.66,4480.0,55.6612,55.6787,55.6612,55.6699,4480.0
2021-08-09 13:25:00,63.66,63.68,63.65,63.66,4092.0,55.6699,55.6874,55.6612,55.6699,4092.0
2021-08-09 13:30:00,63.65,63.69,63.65,63.69,6058.0,55.6612,55.6962,55.6612,55.6962,6058.0
2021-08-09 13:35:00,63.69,63.71,63.68,63.7,4489.0,55.6962,55.7137,55.6874,55.7049,4489.0
2021-08-09 13:40:00,63.7,63.7,63.61,63.62,4184.0,55.7049,55.7049,55.6262,55.635,4184.0
2021-08-09 13:45:00,63.62,63.67,63.61,63.67,9056.0,55.635,55.6787,55.6262,55.6787,9056.0
2021-08-09 13:50:00,63.67,63.69,63.67,63.69,1897.0,55.6787,55.6962,55.6787,55.6962,1897.0
2021-08-09 13:55:00,63.7,63.74,63.7,63.74,4685.0,55.7049,55.7399,55.7049,55.7399,4685.0
2021-08-09 14:00:00,63.74,63.74,63.71,63.73,3208.0,55.7399,55.7399,55.7137,55.7312,3208.0
2021-08-09 14:05:00,63.73,63.73,63.65,63.67,13288.0,55.7312,55.7312,55.6612,55.6787,13288.0
2021-08-09 14:10:00,63.66,63.67,63.63,63.67,11945.0,55.6699,55.6787,55.6437,55.6787,11945.0
2021-08-09 14:15:00,63.67,63.69,63.65,63.68,13369.0,55.6787,55.6962,55.6612,55.6874,13369.0
2021-08-09 14:20:00,63.68,63.72,63.66,63.72,6162.0,55.6874,55.7224,55.6699,55.7224,6162.0
2021-08-09 14:25:00,63.73,63.74,63.72,63.73,5089.0,55.7312,55.7399,55.7224,55.7312,5089.0
2021-08-09 14:30:00,63.72,63.73,63.64,63.66,10745.0,55.7224,55.7312,55.6525,55.6699,10745.0
2021-08-09 14:35:00,63.66,63.67,63.65,63.67,4132.0,55.6699,55.6787,55.6612,55.6787,4132.0
2021-08-09 14:40:00,63.66,63.67,63.63,63.66,9777.0,55.6699,55.6787,55.6437,55.6699,9777.0
2021-08-09 14:45:00,63.66,63.67,63.64,63.64,3322.0,55.6699,55.6787,55.6525,55.6525,3322.0
2021-08-09 14:50:00,63.65,63.67,63.65,63.67,9205.0,55.6612,55.6787,55.6612,55.6787,9205.0
2021-08-09 14:55:00,63.66,63.66,63.56,63.57,5697.0,55.6699,55.6699,55.5825,55.5912,5697.0
2021-08-09 15:00:00,63.55,63.58,63.49,63.55,10398.0,55.5737,55.6,55.5213,55.5737,10398.0
2021-08-09 15:05:00,63.54,63.56,63.52,63.56,5397.0,55.565,55.5825,55.5475,55.5825,5397.0
2021-08-09 15:10:00,63.56,63.57,63.53,63.54,4333.0,55.5825,55.5912,55.5563,55.565,4333.0
2021-08-09 15:15:00,63.55,63.59,63.54,63.55,9364.0,55.5737,55.6087,55.565,55.5737,9364.0
2021-08-09 15:20:00,63.53,63.58,63.52,63.58,11855.0,55.5563,55.6,55.5475,55.6,11855.0
2021-08-09 15:25:00,63.58,63.61,63.56,63.61,6645.0,55.6,55.6262,55.5825,55.6262,6645.0
2021-08-09 15:30:00,63.62,63.68,63.6,63.68,22402.0,55.635,55.6874,55.6175,55.6874,22402.0
2021-08-09 15:35:00,63.68,63.81,63.67,63.8,52302.0,55.6874,55.8011,55.6787,55.7924,52302.0
2021-08-09 15:40:00,63.8,63.8,63.65,63.68,50998.0,55.7924,55.7924,55.6612,55.6874,50998.0
2021-08-09 15:45:00,63.68,63.69,63.62,63.66,53072.0,55.6874,55.6962,55.635,55.6699,53072.0
2021-08-09 15:50:00,63.65,63.72,63.62,63.7,40914.0,55.6612,55.7224,55.635,55.7049,40914.0
2021-08-09 15:55:00,63.71,63.91,63.7,63.82,187574.0,55.7137,55.8886,55.7049,55.8099,187574.0
2021-08-10 09:30:00,63.79,63.79,63.36,63.38,53958.0,55.7836,55.7836,55.4076,55.4251,53958.0
2021-08-10 09:35:00,63.36,63.36,63.08,63.08,34055.0,55.4076,55.4076,55.1627,55.1627,34055.0
2021-08-10 09:40:00,63.11,63.48,63.09,63.44,34020.0,55.189,55.5125,55.1715,55.4776,34020.0
2021-08-10 09:45:00,63.47,63.48,63.36,63.44,20619.0,55.5038,55.5125,55.4076,55.4776,20619.0
2021-08-10 09:50:00,63.43,63.43,63.22,63.28,32197.0,55.4688,55.4688,55.2852,55.3376,32197.0
2021-08-10 09:55:00,63.28,63.41,63.28,63.31,12944.0,55.3376,55.4513,55.3376,55.3639,12944.0
2021-08-10 10:00:00,63.32,63.42,63.27,63.41,19104.0,55.3726,55.4601,55.3289,55.4513,19104.0
2021-08-10 10:05:00,63.42,63.42,63.26,63.31,18778.0,55.4601,55.4601,55.3201,55.3639,18778.0
2021-08-10 10:10:00,63.32,63.32,63.2,63.25,12853.0,55.3726,55.3726,55.2677,55.3114,12853.0
2021-08-10 10:15:00,63.25,63.31,63.2,63.24,14404.0,55.3114,55.3639,55.2677,55.3027,14404.0
2021-08-10 10:20:00,63.24,63.24,63.14,63.17,11114.0,55.3027,55.3027,55.2152,55.2414,11114.0
2021-08-10 10:25:00,63.17,63.23,63.13,63.22,20163.0,55.2414,55.2939,55.2065,55.2852,20163.0
2021-08-10 10:30:00,63.22,63.41,63.22,63.37,28820.0,55.2852,55.4513,55.2852,55.4163,28820.0
2021-08-10 10:35:00,63.36,63.43,63.29,63.32,19497.0,55.4076,55.4688,55.3464,55.3726,19497.0
2021-08-10 10:40:00,63.31,63.42,63.31,63.35,15997.0,55.3639,55.4601,55.3639,55.3988,15997.0
2021-08-10 10:45:00,63.35,63.41,63.25,63.27,21348.0,55.3988,55.4513,55.3114,55.3289,21348.0
2021-08-10 10:50:00,63.26,63.37,63.19,63.2,20432.0,55.3201,55.4163,55.2589,55.2677,20432.0
2021-08-10 10:55:00,63.17,63.27,63.14,63.24,19732.0,55.2414,55.3289,55.2152,55.3027,19732.0
2021-08-10 11:00:00,63.23,63.23,63.16,63.2,25897.0,55.2939,55.2939,55.2327,55.2677,25897.0
2021-08-10 11:05:00,63.21,63.22,63.02,63.04,35934.0,55.2764,55.2852,55.1103,55.1278,35934.0
2021-08-10 11:10:00,63.05,63.1,62.98,63.03,42075.0,55.1365,55.1802,55.0753,55.119,42075.0
2021-08-10 11:15:00,63.03,63.07,62.95,63.0,46551.0,55.119,55.154,55.0491,55.0928,46551.0
2021-08-10 11:20:00,63.0,63.03,62.96,63.02,30820.0,55.0928,55.119,55.0578,55.1103,30820.0
2021-08-10 11:25:00,63.03,63.09,63.0,63.05,31009.0,55.119,55.1715,55.0928,55.1365,31009.0
2021-08-10 11:30:00,63.06,63.07,62.88,62.88,20913.0,55.1452,55.154,54.9878,54.9878,20913.0
2021-08-10 11:35:00,62.88,63.03,62.87,62.97,16474.0,54.9878,55.119,54.9791,55.0665,16474.0
2021-08-10 11:40:00,62.96,63.02,62.95,62.99,16721.0,55.0578,55.1103,55.0491,55.084,16721.0
2021-08-10 11:45:00,62.99,63.06,62.96,62.98,42570.0,55.084,55.1452,55.0578,55.0753,42570.0
2021-08-10 11:50:00,62.98,63.13,62.98,63.12,27535.0,55.0753,55.2065,55.0753,55.1977,27535.0
2021-08-10 11:55:00,63.12,63.18,63.12,63.17,27194.0,55.1977,55.2502,55.1977,55.2414,27194.0
2021-08-10 12:00:00,63.17,63.2,63.03,63.04,26608.0,55.2414,55.2677,55.119,55.1278,26608.0
2021-08-10 12:05:00,63.04,63.06,62.98,63.05,22116.0,55.1278,55.1452,55.0753,55.1365,22116.0
2021-08-10 12:10:00,63.05,63.05,63.0,63.02,10518.0,55.1365,55.1365,55.0928,55.1103,10518.0
2021-08-10 12:15:00,63.02,63.08,62.98,62.99,18345.0,55.1103,55.1627,55.0753,55.084,18345.0
2021-08-10 12:20:00,62.98,62.99,62.93,62.94,15692.0,55.0753,55.084,55.0316,55.0403,15692.0
2021-08-10 12:25:00,62.94,63.03,62.94,63.01,21864.0,55.0403,55.119,55.0403,55.1015,21864.0
2021-08-10 12:30:00,63.01,63.01,62.95,62.99,24353.0,55.1015,55.1015,55.0491,55.084,24353.0
2021-08-10 12:35:00,62.99,63.03,62.99,63.0,22096.0,55.084,55.119,55.084,55.0928,22096.0
2021-08-10 12:40:00,63.0,63.02,62.96,62.96,24036.0,55.0928,55.1103,55.0578,55.0578,24036.0
2021-08-10 12:45:00,62.96,62.97,62.87,62.94,19069.0,55.0578,55.0665,54.9791,55.0403,19069.0
2021-08-10 12:50:00,62.95,63.0,62.92,62.93,11468.0,55.0491,55.0928,55.0228,55.0316,11468.0
2021-08-10 12:55:00,62.92,63.03,62.92,63.0,13313.0,55.0228,55.119,55.0228,55.0928,13313.0
2021-08-10 13:00:00,63.0,63.01,62.94,62.98,9364.0,55.0928,55.1015,55.0403,55.0753,9364.0
2021-08-10 13:05:00,62.97,62.97,62.92,62.93,9983.0,55.0665,55.0665,55.0228,55.0316,9983.0
2021-08-10 13:10:00,62.93,62.94,62.84,62.86,8677.0,55.0316,55.0403,54.9529,54.9703,8677.0
2021-08-10 13:15:00,62.87,62.93,62.87,62.93,3700.0,54.9791,55.0316,54.9791,55.0316,3700.0
2021-08-10 13:20:00,62.94,62.97,62.9,62.9,9290.0,55.0403,55.0665,55.0053,55.0053,9290.0
2021-08-10 13:25:00,62.91,63.01,62.87,63.0,12401.0,55.0141,55.1015,54.9791,55.0928,12401.0
2021-08-10 13:30:00,63.0,63.02,62.98,63.02,21067.0,55.0928,55.1103,55.0753,55.1103,21067.0
2021-08-10 13:35:00,63.01,63.04,62.99,63.01,31471.0,55.1015,55.1278,55.084,55.1015,31471.0
2021-08-10 13:40:00,63.01,63.04,62.99,63.03,41744.0,55.1015,55.1278,55.084,55.119,41744.0
2021-08-10 13:45:00,63.02,63.09,62.98,63.08,24449.0,55.1103,55.1715,55.0753,55.1627,24449.0
2021-08-10 13:50:00,63.08,63.17,63.07,63.16,12527.0,55.1627,55.2414,55.154,55.2327,12527.0
2021-08-10 13:55:00,63.14,63.17,63.04,63.06,30176.0,55.2152,55.2414,55.1278,55.1452,30176.0
2021-08-10 14:00:00,63.05,63.07,62.95,63.0,30437.0,55.1365,55.154,55.0491,55.0928,30437.0
2021-08-10 14:05:00,63.0,63.01,62.97,62.98,69059.0,55.0928,55.1015,55.0665,55.0753,69059.0
2021-08-10 14:10:00,62.99,63.02,62.97,63.0,73594.0,55.084,55.1103,55.0665,55.0928,73594.0
2021-08-10 14:15:00,63.0,63.13,63.0,63.11,21356.0,55.0928,55.2065,55.0928,55.189,21356.0
2021-08-10 14:20:00,63.12,63.13,63.06,63.07,13709.0,55.1977,55.2065,55.1452,55.154,13709.0
2021-08-10 14:25:00,63.07,63.1,63.04,63.07,11964.0,55.154,55.1802,55.1278,55.154,11964.0
2021-08-10 14:30:00,63.07,63.1,63.04,63.05,14421.0,55.154,55.1802,55.1278,55.1365,14421.0
2021-08-10 14:35:00,63.05,63.07,63.0,63.02,25107.0,55.1365,55.154,55.0928,55.1103,25107.0
2021-08-10 14:40:00,63.02,63.05,63.01,63.02,11080.0,55.1103,55.1365,55.1015,55.1103,11080.0
2021-08-10 14:45:00,63.02,63.06,62.99,63.04,17948.0,55.1103,55.1452,55.084,55.1278,17948.0
2021-08-10 14:50:00,63.05,63.05,62.98,63.0,53114.0,55.1365,55.1365,55.0753,55.0928,53114.0
2021-08-10 14:55:00,62.99,63.01,62.94,62.97,19202.0,55.084,55.1015,55.0403,55.0665,19202.0
2021-08-10 15:00:00,62.98,63.06,62.97,63.05,28201.0,55.0753,55.1452,55.0665,55.1365,28201.0
2021-08-10 15:05:00,63.05,63.06,62.98,63.01,22786.0,55.1365,55.1452,55.0753,55.1015,22786.0
2021-08-10 15:10:00,63.02,63.05,62.97,63.05,21307.0,55.1103,55.1365,55.0665,55.1365,21307.0
2021-08-10 15:15:00,63.05,63.08,63.04,63.05,33917.0,55.1365,55.1627,55.1278,55.1365,33917.0
2021-08-10 15:20:00,63.05,63.06,63.02,63.04,30000.0,55.1365,55.1452,55.1103,55.1278,30000.0
2021-08-10 15:25:00,63.05,63.06,62.99,63.05,34345.0,55.1365,55.1452,55.084,55.1365,34345.0
2021-08-10 15:30:00,63.05,63.05,62.98,63.03,27027.0,55.1365,55.1365,55.0753,55.119,27027.0
2021-08-10 15:35:00,63.03,63.07,63.01,63.03,29886.0,55.119,55.154,55.1015,55.119,29886.0
2021-08-10 15:40:00,63.03,63.03,62.95,62.95,44391.0,55.119,55.119,55.0491,55.0491,44391.0
2021-08-10 15:45:00,62.94,62.94,62.84,62.85,53162.0,55.0403,55.0403,54.9529,54.9616,53162.0
2021-08-10 15:50:00,62.84,62.93,62.83,62.86,69893.0,54.9529,55.0316,54.9441,54.9703,69893.0
2021-08-10 15:55:00,62.85,62.96,62.83,62.91,229454.0,54.9616,55.0578,54.9441,55.0141,229454.0
2021-08-11 09:30:00,62.96,63.1,62.91,62.96,19917.0,55.0578,55.1802,55.0141,55.0578,19917.0
2021-08-11 09:35:00,63.02,63.02,62.91,62.98,4806.0,55.1103,55.1103,55.0141,55.0753,4806.0
2021-08-11 09:40:00,62.96,63.03,62.91,63.03,4023.0,55.0578,55.119,55.0141,55.119,4023.0
2021-08-11 09:45:00,63.05,63.13,63.02,63.07,7067.0,55.1365,55.2065,55.1103,55.154,7067.0
2021-08-11 09:50:00,63.08,63.12,63.06,63.11,2317.0,55.1627,55.1977,55.1452,55.189,2317.0
2021-08-11 09:55:00,63.1,63.18,63.1,63.14,5578.0,55.1802,55.2502,55.1802,55.2152,5578.0
2021-08-11 10:00:00,63.16,63.2,63.06,63.07,5594.0,55.2327,55.2677,55.1452,55.154,5594.0
2021-08-11 10:05:00,63.07,63.19,63.02,63.19,4474.0,55.154,55.2589,55.1103,55.2589,4474.0
2021-08-11 10:10:00,63.2,63.2,63.09,63.09,5068.0,55.2677,55.2677,55.1715,55.1715,5068.0
2021-08-11 10:15:00,63.11,63.28,63.11,63.27,8360.0,55.189,55.3376,55.189,55.3289,8360.0
2021-08-11 10:20:00,63.27,63.33,63.24,63.29,9765.0,55.3289,55.3814,55.3027,55.3464,9765.0
2021-08-11 10:25:00,63.28,63.37,63.25,63.36,7944.0,55.3376,55.4163,55.3114,55.4076,7944.0
2021-08-11 10:30:00,63.37,63.38,63.28,63.36,7711.0,55.4163,55.4251,55.3376,55.4076,7711.0
2021-08-11 10:35:00,63.36,63.42,63.34,63.38,15854.0,55.4076,55.4601,55.3901,55.4251,15854.0
2021-08-11 10:40:00,63.4,63.43,63.34,63.35,9907.0,55.4426,55.4688,55.3901,55.3988,9907.0
2021-08-11 10:45:00,63.34,63.36,63.28,63.33,25239.0,55.3901,55.4076,55.3376,55.3814,25239.0
2021-08-11 10:50:00,63.32,63.34,63.27,63.32,8767.0,55.3726,55.3901,55.3289,55.3726,8767.0
2021-08-11 10:55:00,63.33,63.39,63.33,63.38,14017.0,55.3814,55.4338,55.3814,55.4251,14017.0
2021-08-11 11:00:00,63.38,63.5,63.38,63.48,10711.0,55.4251,55.53,55.4251,55.5125,10711.0
2021-08-11 11:05:00,63.48,63.55,63.45,63.55,91511.0,55.5125,55.5737,55.4863,55.5737,91511.0
2021-08-11 11:10:00,63.55,63.55,63.38,63.44,9979.0,55.5737,55.5737,55.4251,55.4776,9979.0
2021-08-11 11:15:00,63.45,63.48,63.41,63.47,6511.0,55.4863,55.5125,55.4513,55.5038,6511.0
2021-08-11 11:20:00,63.46,63.46,63.36,63.38,7888.0,55.495,55.495,55.4076,55.4251,7888.0
2021-08-11 11:25:00,63.4,63.45,63.29,63.3,7422.0,55.4426,55.4863,55.3464,55.3551,7422.0
2021-08-11 11:30:00,63.31,63.39,63.31,63.39,6731.0,55.3639,55.4338,55.3639,55.4338,6731.0
2021-08-11 11:35:00,63.39,63.42,63.38,63.4,3311.0,55.4338,55.4601,55.4251,55.4426,3311.0
2021-08-11 11:40:00,63.41,63.51,63.41,63.49,4335.0,55.4513,55.5388,55.4513,55.5213,4335.0
2021-08-11 11:45:00,63.48,63.51,63.45,63.5,5436.0,55.5125,55.5388,55.4863,55.53,5436.0
2021-08-11 11:50:00,63.51,63.57,63.47,63.5,4218.0,55.5388,55.5912,55.5038,55.53,4218.0
2021-08-11 11:55:00,63.49,63.5,63.43,63.48,3476.0,55.5213,55.53,55.4688,55.5125,3476.0
2021-08-11 12:00:00,63.47,63.48,63.34,63.34,7050.0,55.5038,55.5125,55.3901,55.3901,7050.0
2021-08-11 12:05:00,63.35,63.36,63.3,63.3,3116.0,55.3988,55.4076,55.3551,55.3551,3116.0
2021-08-11 12:10:00,63.31,63.38,63.31,63.38,3204.0,55.3639,55.4251,55.3639,55.4251,3204.0
2021-08-11 12:15:00,63.36,63.4,63.36,63.4,6671.0,55.4076,55.4426,55.4076,55.4426,6671.0
2021-08-11 12:20:00,63.4,63.41,63.37,63.38,5972.0,55.4426,55.4513,55.4163,55.4251,5972.0
2021-08-11 12:25:00,63.38,63.42,63.36,63.4,6595.0,55.4251,55.4601,55.4076,55.4426,6595.0
2021-08-11 12:30:00,63.4,63.42,63.37,63.41,6778.0,55.4426,55.4601,55.4163,55.4513,6778.0
2021-08-11 12:35:00,63.41,63.44,63.38,63.44,4288.0,55.4513,55.4776,55.4251,55.4776,4288.0
2021-08-11 12:40:00,63.43,63.46,63.41,63.46,5022.0,55.4688,55.495,55.4513,55.495,5022.0
2021-08-11 12:45:00,63.46,63.47,63.4,63.47,6225.0,55.495,55.5038,55.4426,55.5038,6225.0
2021-08-11 12:50:00,63.47,63.5,63.45,63.5,3837.0,55.5038,55.53,55.4863,55.53,3837.0
2021-08-11 12:55:00,63.5,63.55,63.5,63.55,3322.0,55.53,55.5737,55.53,55.5737,3322.0
2021-08-11 13:00:00,63.55,63.57,63.42,63.46,10882.0,55.5737,55.5912,55.4601,55.495,10882.0
2021-08-11 13:05:00,63.46,63.56,63.46,63.55,4441.0,55.495,55.5825,55.495,55.5737,4441.0
2021-08-11 13:10:00,63.55,63.55,63.5,63.51,2801.0,55.5737,55.5737,55.53,55.5388,2801.0
2021-08-11 13:15:00,63.51,63.56,63.51,63.52,4440.0,55.5388,55.5825,55.5388,55.5475,4440.0
2021-08-11 13:20:00,63.51,63.53,63.46,63.5,6835.0,55.5388,55.5563,55.495,55.53,6835.0
2021-08-11 13:25:00,63.5,63.51,63.46,63.46,8323.0,55.53,55.5388,55.495,55.495,8323.0
2021-08-11 13:30:00,63.47,63.54,63.46,63.53,5053.0,55.5038,55.565,55.495,55.5563,5053.0
2021-08-11 13:35:00,63.52,63.58,63.51,63.56,4483.0,55.5475,55.6,55.5388,55.5825,4483.0
2021-08-11 13:40:00,63.55,63.65,63.55,63.65,4001.0,55.5737,55.6612,55.5737,55.6612,4001.0
2021-08-11 13:45:00,63.67,63.69,63.61,63.64,10049.0,55.6787,55.6962,55.6262,55.6525,10049.0
2021-08-11 13:50:00,63.64,63.72,63.64,63.72,4634.0,55.6525,55.7224,55.6525,55.7224,4634.0
2021-08-11 13:55:00,63.72,63.72,63.65,63.66,4863.0,55.7224,55.7224,55.6612,55.6699,4863.0
2021-08-11 14:00:00,63.67,63.67,63.61,63.62,4129.0,55.6787,55.6787,55.6262,55.635,4129.0
2021-08-11 14:05:00,63.61,63.61,63.55,63.59,3505.0,55.6262,55.6262,55.5737,55.6087,3505.0
2021-08-11 14:10:00,63.58,63.58,63.52,63.52,3862.0,55.6,55.6,55.5475,55.5475,3862.0
2021-08-11 14:15:00,63.53,63.54,63.51,63.53,2953.0,55.5563,55.565,55.5388,55.5563,2953.0
2021-08-11 14:20:00,63.53,63.55,63.52,63.53,4584.0,55.5563,55.5737,55.5475,55.5563,4584.0
2021-08-11 14:25:00,63.52,63.56,63.49,63.53,8618.0,55.5475,55.5825,55.5213,55.5563,8618.0
2021-08-11 14:30:00,63.54,63.58,63.53,63.56,7050.0,55.565,55.6,55.5563,55.5825,7050.0
2021-08-11 14:35:00,63.56,63.56,63.49,63.5,8900.0,55.5825,55.5825,55.5213,55.53,8900.0
2021-08-11 14:40:00,63.5,63.52,63.47,63.48,10842.0,55.53,55.5475,55.5038,55.5125,10842.0
2021-08-11 14:45:00,63.49,63.5,63.47,63.5,7719.0,55.5213,55.53,55.5038,55.53,7719.0
2021-08-11 14:50:00,63.5,63.51,63.47,63.49,7809.0,55.53,55.5388,55.5038,55.5213,7809.0
2021-08-11 14:55:00,63.49,63.51,63.44,63.47,9503.0,55.5213,55.5388,55.4776,55.5038,9503.0
2021-08-11 15:00:00,63.48,63.5,63.46,63.48,9293.0,55.5125,55.53,55.495,55.5125,9293.0
2021-08-11 15:05:00,63.48,63.48,63.44,63.45,8758.0,55.5125,55.5125,55.4776,55.4863,8758.0
2021-08-11 15:10:00,63.45,63.47,63.43,63.47,8925.0,55.4863,55.5038,55.4688,55.5038,8925.0
2021-08-11 15:15:00,63.48,63.51,63.47,63.49,10639.0,55.5125,55.5388,55.5038,55.5213,10639.0
2021-08-11 15:20:00,63.48,63.53,63.47,63.53,10370.0,55.5125,55.5563,55.5038,55.5563,10370.0
2021-08-11 15:25:00,63.52,63.53,63.49,63.51,14330.0,55.5475,55.5563,55.5213,55.5388,14330.0
2021-08-11 15:30:00,63.51,63.6,63.5,63.59,15110.0,55.5388,55.6175,55.53,55.6087,15110.0
2021-08-11 15:35:00,63.59,63.6,63.53,63.56,15956.0,55.6087,55.6175,55.5563,55.5825,15956.0
2021-08-11 15:40:00,63.56,63.56,63.46,63.51,11972.0,55.5825,55.5825,55.495,55.5388,11972.0
2021-08-11 15:45:00,63.5,63.51,63.47,63.51,17305.0,55.53,55.5388,55.5038,55.5388,17305.0
2021-08-11 15:50:00,63.5,63.52,63.47,63.5,29569.0,55.53,55.5475,55.5038,55.53,29569.0
2021-08-11 15:55:00,63.49,63.56,63.45,63.53,98183.0,55.5213,55.5825,55.4863,55.5563,98183.0
2021-08-12 09:30:00,63.45,64.19,63.45,64.11,112949.0,55.4863,56.1334,55.4863,56.0635,112949.0
2021-08-12 09:35:00,64.02,64.16,63.97,64.12,17990.0,55.9848,56.1072,55.941,56.0722,17990.0
2021-08-12 09:40:00,64.12,64.12,63.97,64.0,10137.0,56.0722,56.0722,55.941,55.9673,10137.0
2021-08-12 09:45:00,64.0,64.09,63.86,64.05,28241.0,55.9673,56.046,55.8448,56.011,28241.0
2021-08-12 09:50:00,64.02,64.11,63.97,64.01,32184.0,55.9848,56.0635,55.941,55.976,32184.0
2021-08-12 09:55:00,64.02,64.05,63.85,64.02,26666.0,55.9848,56.011,55.8361,55.9848,26666.0
2021-08-12 10:00:00,64.05,64.14,64.04,64.14,13125.0,56.011,56.0897,56.0022,56.0897,13125.0
2021-08-12 10:05:00,64.15,64.32,64.13,64.32,31142.0,56.0984,56.2471,56.0809,56.2471,31142.0
2021-08-12 10:10:00,64.31,64.32,64.22,64.25,15727.0,56.2384,56.2471,56.1597,56.1859,15727.0
2021-08-12 10:15:00,64.26,64.3,64.2,64.23,35863.0,56.1946,56.2296,56.1422,56.1684,35863.0
2021-08-12 10:20:00,64.23,64.24,63.94,64.0,10325.0,56.1684,56.1771,55.9148,55.9673,10325.0
2021-08-12 10:25:00,64.01,64.04,63.91,63.96,6645.0,55.976,56.0022,55.8886,55.9323,6645.0
2021-08-12 10:30:00,63.94,63.94,63.82,63.84,14861.0,55.9148,55.9148,55.8099,55.8273,14861.0
2021-08-12 10:35:00,63.84,63.89,63.8,63.89,15800.0,55.8273,55.8711,55.7924,55.8711,15800.0
2021-08-12 10:40:00,63.89,63.98,63.88,63.94,10089.0,55.8711,55.9498,55.8623,55.9148,10089.0
2021-08-12 10:45:00,63.94,63.94,63.87,63.88,6840.0,55.9148,55.9148,55.8536,55.8623,6840.0
2021-08-12 10:50:00,63.87,63.88,63.8,63.83,5858.0,55.8536,55.8623,55.7924,55.8186,5858.0
2021-08-12 10:55:00,63.82,63.86,63.77,63.82,7294.0,55.8099,55.8448,55.7661,55.8099,7294.0
2021-08-12 11:00:00,63.83,63.84,63.72,63.77,6862.0,55.8186,55.8273,55.7224,55.7661,6862.0
2021-08-12 11:05:00,63.77,63.79,63.72,63.78,7101.0,55.7661,55.7836,55.7224,55.7749,7101.0
2021-08-12 11:10:00,63.79,63.79,63.73,63.74,5562.0,55.7836,55.7836,55.7312,55.7399,5562.0
2021-08-12 11:15:00,63.73,63.73,63.68,63.69,9349.0,55.7312,55.7312,55.6874,55.6962,9349.0
2021-08-12 11:20:00,63.68,63.7,63.65,63.7,11459.0,55.6874,55.7049,55.6612,55.7049,11459.0
2021-08-12 11:25:00,63.7,63.73,63.62,63.64,7472.0,55.7049,55.7312,55.635,55.6525,7472.0
2021-08-12 11:30:00,63.63,63.65,63.55,63.58,9391.0,55.6437,55.6612,55.5737,55.6,9391.0
2021-08-12 11:35:00,63.57,63.67,63.57,63.62,8529.0,55.5912,55.6787,55.5912,55.635,8529.0
2021-08-12 11:40:00,63.62,63.65,63.6,63.64,10027.0,55.635,55.6612,55.6175,55.6525,10027.0
2021-08-12 11:45:00,63.61,63.66,63.59,63.66,7829.0,55.6262,55.6699,55.6087,55.6699,7829.0
2021-08-12 11:50:00,63.66,63.66,63.62,63.66,4892.0,55.6699,55.6699,55.635,55.6699,4892.0
2021-08-12 11:55:00,63.67,63.73,63.67,63.72,5257.0,55.6787,55.7312,55.6787,55.7224,5257.0
2021-08-12 12:00:00,63.72,63.79,63.71,63.79,6771.0,55.7224,55.7836,55.7137,55.7836,6771.0
2021-08-12 12:05:00,63.78,63.85,63.76,63.81,12820.0,55.7749,55.8361,55.7574,55.8011,12820.0
2021-08-12 12:10:00,63.81,63.84,63.76,63.76,22947.0,55.8011,55.8273,55.7574,55.7574,22947.0
2021-08-12 12:15:00,63.76,63.77,63.69,63.7,8719.0,55.7574,55.7661,55.6962,55.7049,8719.0
2021-08-12 12:20:00,63.7,63.71,63.67,63.68,6112.0,55.7049,55.7137,55.6787,55.6874,6112.0
2021-08-12 12:25:00,63.68,63.78,63.68,63.77,6019.0,55.6874,55.7749,55.6874,55.7661,6019.0
2021-08-12 12:30:00,63.78,63.81,63.77,63.78,5792.0,55.7749,55.8011,55.7661,55.7749,5792.0
2021-08-12 12:35:00,63.79,63.86,63.78,63.85,7172.0,55.7836,55.8448,55.7749,55.8361,7172.0
2021-08-12 12:40:00,63.84,63.9,63.82,63.9,38774.0,55.8273,55.8798,55.8099,55.8798,38774.0
2021-08-12 12:45:00,63.91,63.94,63.87,63.91,7853.0,55.8886,55.9148,55.8536,55.8886,7853.0
2021-08-12 12:50:00,63.91,63.95,63.89,63.94,7178.0,55.8886,55.9235,55.8711,55.9148,7178.0
2021-08-12 12:55:00,63.94,63.96,63.91,63.93,7268.0,55.9148,55.9323,55.8886,55.9061,7268.0
2021-08-12 13:00:00,63.92,63.93,63.89,63.93,9239.0,55.8973,55.9061,55.8711,55.9061,9239.0
2021-08-12 13:05:00,63.93,63.94,63.92,63.94,13212.0,55.9061,55.9148,55.8973,55.9148,13212.0
2021-08-12 13:10:00,63.94,64.01,63.93,64.01,5963.0,55.9148,55.976,55.9061,55.976,5963.0
2021-08-12 13:15:00,64.0,64.06,63.97,64.05,10618.0,55.9673,56.0197,55.941,56.011,10618.0
2021-08-12 13:20:00,64.05,64.18,64.04,64.17,15309.0,56.011,56.1247,56.0022,56.1159,15309.0
2021-08-12 13:25:00,64.16,64.17,64.13,64.14,10400.0,56.1072,56.1159,56.0809,56.0897,10400.0
2021-08-12 13:30:00,64.14,64.14,64.04,64.05,14638.0,56.0897,56.0897,56.0022,56.011,14638.0
2021-08-12 13:35:00,64.06,64.07,63.9,63.92,5872.0,56.0197,56.0285,55.8798,55.8973,5872.0
2021-08-12 13:40:00,63.92,63.99,63.92,63.95,7904.0,55.8973,55.9585,55.8973,55.9235,7904.0
2021-08-12 13:45:00,63.94,63.96,63.89,63.9,5438.0,55.9148,55.9323,55.8711,55.8798,5438.0
2021-08-12 13:50:00,63.89,63.9,63.87,63.88,9760.0,55.8711,55.8798,55.8536,55.8623,9760.0
2021-08-12 13:55:00,63.88,63.93,63.87,63.93,7509.0,55.8623,55.9061,55.8536,55.9061,7509.0
2021-08-12 14:00:00,63.92,63.99,63.92,63.99,13966.0,55.8973,55.9585,55.8973,55.9585,13966.0
2021-08-12 14:05:00,63.99,64.01,63.94,63.94,38741.0,55.9585,55.976,55.9148,55.9148,38741.0
2021-08-12 14:10:00,63.93,63.95,63.8,63.84,19603.0,55.9061,55.9235,55.7924,55.8273,19603.0
2021-08-12 14:15:00,63.84,63.84,63.79,63.81,7342.0,55.8273,55.8273,55.7836,55.8011,7342.0
2021-08-12 14:20:00,63.82,63.88,63.81,63.88,6493.0,55.8099,55.8623,55.8011,55.8623,6493.0
2021-08-12 14:25:00,63.87,63.87,63.82,63.86,6023.0,55.8536,55.8536,55.8099,55.8448,6023.0
2021-08-12 14:30:00,63.88,63.94,63.88,63.94,4400.0,55.8623,55.9148,55.8623,55.9148,4400.0
2021-08-12 14:35:00,63.94,63.96,63.92,63.96,9928.0,55.9148,55.9323,55.8973,55.9323,9928.0
2021-08-12 14:40:00,63.96,64.0,63.94,63.94,11977.0,55.9323,55.9673,55.9148,55.9148,11977.0
2021-08-12 14:45:00,63.94,64.0,63.92,64.0,5739.0,55.9148,55.9673,55.8973,55.9673,5739.0
2021-08-12 14:50:00,64.0,64.03,63.96,64.0,8714.0,55.9673,55.9935,55.9323,55.9673,8714.0
2021-08-12 14:55:00,63.99,64.01,63.96,64.01,5309.0,55.9585,55.976,55.9323,55.976,5309.0
2021-08-12 15:00:00,64.01,64.04,63.98,63.98,12221.0,55.976,56.0022,55.9498,55.9498,12221.0
2021-08-12 15:05:00,63.98,64.03,63.98,64.01,9663.0,55.9498,55.9935,55.9498,55.976,9663.0
2021-08-12 15:10:00,64.01,64.02,63.98,64.02,9649.0,55.976,55.9848,55.9498,55.9848,9649.0
2021-08-12 15:15:00,64.01,64.11,63.97,64.1,17764.0,55.976,56.0635,55.941,56.0547,17764.0
2021-08-12 15:20:00,64.09,64.11,64.08,64.11,8071.0,56.046,56.0635,56.0372,56.0635,8071.0
2021-08-12 15:25:00,64.11,64.15,64.07,64.14,10749.0,56.0635,56.0984,56.0285,56.0897,10749.0
2021-08-12 15:30:00,64.14,64.18,64.13,64.14,21419.0,56.0897,56.1247,56.0809,56.0897,21419.0
2021-08-12 15:35:00,64.14,64.14,64.07,64.12,24974.0,56.0897,56.0897,56.0285,56.0722,24974.0
2021-08-12 15:40:00,64.12,64.14,63.93,63.93,29651.0,56.0722,56.0897,55.9061,55.9061,29651.0
2021-08-12 15:45:00,63.94,64.0,63.93,63.96,35088.0,55.9148,55.9673,55.9061,55.9323,35088.0
2021-08-12 15:50:00,63.95,64.0,63.89,63.9,75569.0,55.9235,55.9673,55.8711,55.8798,75569.0
2021-08-12 15:55:00,63.9,63.95,63.85,63.85,160808.0,55.8798,55.9235,55.8361,55.8361,160808.0
2021-08-13 09:30:00,64.06,64.13,63.89,64.03,23511.0,56.0197,56.0809,55.8711,55.9935,23511.0
2021-08-13 09:35:00,63.94,64.06,63.94,64.04,5845.0,55.9148,56.0197,55.9148,56.0022,5845.0
2021-08-13 09:40:00,64.03,64.09,64.01,64.09,5417.0,55.9935,56.046,55.976,56.046,5417.0
2021-08-13 09:45:00,64.11,64.22,64.08,64.21,9262.0,56.0635,56.1597,56.0372,56.1509,9262.0
2021-08-13 09:50:00,64.19,64.4,64.14,64.4,10863.0,56.1334,56.3171,56.0897,56.3171,10863.0
2021-08-13 09:55:00,64.4,64.48,64.35,64.35,10900.0,56.3171,56.387,56.2733,56.2733,10900.0
2021-08-13 10:00:00,64.32,64.41,64.31,64.34,6341.0,56.2471,56.3258,56.2384,56.2646,6341.0
2021-08-13 10:05:00,64.35,64.48,64.35,64.43,12335.0,56.2733,56.387,56.2733,56.3433,12335.0
2021-08-13 10:10:00,64.44,64.53,64.4,64.5,6529.0,56.352,56.4307,56.3171,56.4045,6529.0
2021-08-13 10:15:00,64.54,64.57,64.45,64.45,4853.0,56.4395,56.4657,56.3608,56.3608,4853.0
2021-08-13 10:20:00,64.45,64.45,64.29,64.31,13380.0,56.3608,56.3608,56.2209,56.2384,13380.0
2021-08-13 10:25:00,64.3,64.41,64.3,64.41,8333.0,56.2296,56.3258,56.2296,56.3258,8333.0
2021-08-13 10:30:00,64.41,64.52,64.41,64.41,6645.0,56.3258,56.422,56.3258,56.3258,6645.0
2021-08-13 10:35:00,64.41,64.46,64.39,64.46,3668.0,56.3258,56.3695,56.3083,56.3695,3668.0
2021-08-13 10:40:00,64.47,64.53,64.44,64.51,7090.0,56.3783,56.4307,56.352,56.4133,7090.0
2021-08-13 10:45:00,64.52,64.52,64.42,64.47,7409.0,56.422,56.422,56.3346,56.3783,7409.0
2021-08-13 10:50:00,64.47,64.55,64.46,64.51,5735.0,56.3783,56.4482,56.3695,56.4133,5735.0
2021-08-13 10:55:00,64.5,64.56,64.5,64.53,14185.0,56.4045,56.457,56.4045,56.4307,14185.0
2021-08-13 11:00:00,64.53,64.53,64.42,64.42,2100.0,56.4307,56.4307,56.3346,56.3346,2100.0
2021-08-13 11:05:00,64.42,64.53,64.42,64.51,18002.0,56.3346,56.4307,56.3346,56.4133,18002.0
2021-08-13 11:10:00,64.5,64.59,64.48,64.57,3947.0,56.4045,56.4832,56.387,56.4657,3947.0
2021-08-13 11:15:00,64.57,64.59,64.52,64.54,4906.0,56.4657,56.4832,56.422,56.4395,4906.0
2021-08-13 11:20:00,64.54,64.61,64.54,64.57,4710.0,56.4395,56.5007,56.4395,56.4657,4710.0
2021-08-13 11:25:00,64.58,64.62,64.55,64.62,4037.0,56.4745,56.5094,56.4482,56.5094,4037.0
2021-08-13 11:30:00,64.64,64.65,64.56,64.59,3989.0,56.5269,56.5357,56.457,56.4832,3989.0
2021-08-13 11:35:00,64.57,64.59,64.55,64.56,5443.0,56.4657,56.4832,56.4482,56.457,5443.0
2021-08-13 11:40:00,64.56,64.61,64.56,64.6,4910.0,56.457,56.5007,56.457,56.492,4910.0
2021-08-13 11:45:00,64.61,64.63,64.56,64.58,6308.0,56.5007,56.5182,56.457,56.4745,6308.0
2021-08-13 11:50:00,64.6,64.66,64.58,64.66,4790.0,56.492,56.5444,56.4745,56.5444,4790.0
2021-08-13 11:55:00,64.66,64.71,64.66,64.68,3283.0,56.5444,56.5882,56.5444,56.5619,3283.0
2021-08-13 12:00:00,64.69,64.69,64.61,64.61,5070.0,56.5707,56.5707,56.5007,56.5007,5070.0
2021-08-13 12:05:00,64.62,64.62,64.59,64.61,3864.0,56.5094,56.5094,56.4832,56.5007,3864.0
2021-08-13 12:10:00,64.62,64.62,64.58,64.59,5584.0,56.5094,56.5094,56.4745,56.4832,5584.0
2021-08-13 12:15:00,64.59,64.61,64.55,64.56,4099.0,56.4832,56.5007,56.4482,56.457,4099.0
2021-08-13 12:20:00,64.56,64.62,64.55,64.62,2786.0,56.457,56.5094,56.4482,56.5094,2786.0
2021-08-13 12:25:00,64.61,64.66,64.61,64.63,4330.0,56.5007,56.5444,56.5007,56.5182,4330.0
2021-08-13 12:30:00,64.62,64.64,64.59,64.59,3387.0,56.5094,56.5269,56.4832,56.4832,3387.0
2021-08-13 12:35:00,64.58,64.6,64.55,64.6,4673.0,56.4745,56.492,56.4482,56.492,4673.0
2021-08-13 12:40:00,64.6,64.64,64.6,64.64,3418.0,56.492,56.5269,56.492,56.5269,3418.0
2021-08-13 12:45:00,64.63,64.63,64.57,64.58,3811.0,56.5182,56.5182,56.4657,56.4745,3811.0
2021-08-13 12:50:00,64.58,64.58,64.54,64.56,4296.0,56.4745,56.4745,56.4395,56.457,4296.0
2021-08-13 12:55:00,64.56,64.6,64.53,64.58,21965.0,56.457,56.492,56.4307,56.4745,21965.0
2021-08-13 13:00:00,64.6,64.61,64.58,64.58,4454.0,56.492,56.5007,56.4745,56.4745,4454.0
2021-08-13 13:05:00,64.57,64.63,64.56,64.59,4725.0,56.4657,56.5182,56.457,56.4832,4725.0
2021-08-13 13:10:00,64.59,64.6,64.52,64.52,7921.0,56.4832,56.492,56.422,56.422,7921.0
2021-08-13 13:15:00,64.53,64.59,64.52,64.58,12327.0,56.4307,56.4832,56.422,56.4745,12327.0
2021-08-13 13:20:00,64.59,64.64,64.58,64.64,7004.0,56.4832,56.5269,56.4745,56.5269,7004.0
2021-08-13 13:25:00,64.64,64.7,64.63,64.7,5389.0,56.5269,56.5794,56.5182,56.5794,5389.0
2021-08-13 13:30:00,64.7,64.74,64.68,64.72,7602.0,56.5794,56.6144,56.5619,56.5969,7602.0
2021-08-13 13:35:00,64.72,64.76,64.71,64.73,7815.0,56.5969,56.6319,56.5882,56.6056,7815.0
2021-08-13 13:40:00,64.73,64.73,64.68,64.68,8638.0,56.6056,56.6056,56.5619,56.5619,8638.0
2021-08-13 13:45:00,64.67,64.68,64.63,64.67,4724.0,56.5532,56.5619,56.5182,56.5532,4724.0
2021-08-13 13:50:00,64.68,64.68,64.64,64.67,4350.0,56.5619,56.5619,56.5269,56.5532,4350.0
2021-08-13 13:55:00,64.66,64.66,64.61,64.62,4555.0,56.5444,56.5444,56.5007,56.5094,4555.0
2021-08-13 14:00:00,64.62,64.66,64.62,64.66,6003.0,56.5094,56.5444,56.5094,56.5444,6003.0
2021-08-13 14:05:00,64.66,64.69,64.61,64.69,5374.0,56.5444,56.5707,56.5007,56.5707,5374.0
2021-08-13 14:10:00,64.69,64.72,64.68,64.71,10474.0,56.5707,56.5969,56.5619,56.5882,10474.0
2021-08-13 14:15:00,64.72,64.75,64.71,64.72,6488.0,56.5969,56.6231,56.5882,56.5969,6488.0
2021-08-13 14:20:00,64.73,64.75,64.72,64.75,4987.0,56.6056,56.6231,56.5969,56.6231,4987.0
2021-08-13 14:25:00,64.77,64.77,64.69,64.72,4840.0,56.6406,56.6406,56.5707,56.5969,4840.0
2021-08-13 14:30:00,64.72,64.73,64.68,64.68,6467.0,56.5969,56.6056,56.5619,56.5619,6467.0
2021-08-13 14:35:00,64.67,64.73,64.67,64.71,8245.0,56.5532,56.6056,56.5532,56.5882,8245.0
2021-08-13 14:40:00,64.72,64.74,64.69,64.73,3646.0,56.5969,56.6144,56.5707,56.6056,3646.0
2021-08-13 14:45:00,64.74,64.74,64.71,64.73,3233.0,56.6144,56.6144,56.5882,56.6056,3233.0
2021-08-13 14:50:00,64.74,64.79,64.74,64.77,5316.0,56.6144,56.6581,56.6144,56.6406,5316.0
2021-08-13 14:55:00,64.77,64.85,64.75,64.83,13503.0,56.6406,56.7106,56.6231,56.6931,13503.0
2021-08-13 15:00:00,64.84,64.91,64.83,64.89,12379.0,56.7018,56.7631,56.6931,56.7456,12379.0
2021-08-13 15:05:00,64.89,64.93,64.88,64.89,11690.0,56.7456,56.7805,56.7368,56.7456,11690.0
2021-08-13 15:10:00,64.9,64.92,64.88,64.89,12816.0,56.7543,56.7718,56.7368,56.7456,12816.0
2021-08-13 15:15:00,64.89,64.89,64.82,64.85,9123.0,56.7456,56.7456,56.6843,56.7106,9123.0
2021-08-13 15:20:00,64.87,64.87,64.85,64.87,3443.0,56.7281,56.7281,56.7106,56.7281,3443.0
2021-08-13 15:25:00,64.87,64.88,64.82,64.84,6423.0,56.7281,56.7368,56.6843,56.7018,6423.0
2021-08-13 15:30:00,64.84,64.85,64.78,64.81,8575.0,56.7018,56.7106,56.6494,56.6756,8575.0
2021-08-13 15:35:00,64.81,64.85,64.78,64.8,14372.0,56.6756,56.7106,56.6494,56.6669,14372.0
2021-08-13 15:40:00,64.8,64.85,64.78,64.81,15798.0,56.6669,56.7106,56.6494,56.6756,15798.0
2021-08-13 15:45:00,64.8,64.9,64.8,64.88,28470.0,56.6669,56.7543,56.6669,56.7368,28470.0
2021-08-13 15:50:00,64.88,64.89,64.75,64.76,35529.0,56.7368,56.7456,56.6231,56.6319,35529.0
2021-08-13 15:55:00,64.76,64.78,64.67,64.72,213620.0,56.6319,56.6494,56.5532,56.5969,213620.0
2021-08-16 09:30:00,64.86,64.86,64.4,64.43,34409.0,56.7193,56.7193,56.3171,56.3433,34409.0
2021-08-16 09:35:00,64.47,64.56,64.37,64.37,19990.0,56.3783,56.457,56.2908,56.2908,19990.0
2021-08-16 09:40:00,64.41,64.54,64.38,64.48,30560.0,56.3258,56.4395,56.2996,56.387,30560.0
2021-08-16 09:45:00,64.47,64.56,64.41,64.44,4352.0,56.3783,56.457,56.3258,56.352,4352.0
2021-08-16 09:50:00,64.45,64.62,64.4,64.58,7898.0,56.3608,56.5094,56.3171,56.4745,7898.0
2021-08-16 09:55:00,64.55,64.82,64.55,64.82,17263.0,56.4482,56.6843,56.4482,56.6843,17263.0
2021-08-16 10:00:00,64.79,64.88,64.75,64.85,13575.0,56.6581,56.7368,56.6231,56.7106,13575.0
2021-08-16 10:05:00,64.86,65.04,64.84,65.04,11590.0,56.7193,56.8767,56.7018,56.8767,11590.0
2021-08-16 10:10:00,65.03,65.13,64.98,65.13,9738.0,56.868,56.9554,56.8243,56.9554,9738.0
2021-08-16 10:15:00,65.13,65.32,65.09,65.31,10626.0,56.9554,57.1216,56.9205,57.1128,10626.0
2021-08-16 10:20:00,65.31,65.33,65.04,65.09,7819.0,57.1128,57.1303,56.8767,56.9205,7819.0
2021-08-16 10:25:00,65.08,65.16,65.06,65.11,11096.0,56.9117,56.9817,56.8942,56.9379,11096.0
2021-08-16 10:30:00,65.17,65.24,64.99,65.03,12015.0,56.9904,57.0516,56.833,56.868,12015.0
2021-08-16 10:35:00,65.02,65.04,64.94,64.96,13526.0,56.8592,56.8767,56.7893,56.8068,13526.0
2021-08-16 10:40:00,64.94,65.05,64.89,65.03,37677.0,56.7893,56.8855,56.7456,56.868,37677.0
2021-08-16 10:45:00,65.03,65.04,64.91,64.93,7934.0,56.868,56.8767,56.7631,56.7805,7934.0
2021-08-16 10:50:00,64.91,65.12,64.9,65.03,27172.0,56.7631,56.9467,56.7543,56.868,27172.0
2021-08-16 10:55:00,65.03,65.06,64.89,64.92,8599.0,56.868,56.8942,56.7456,56.7718,8599.0
2021-08-16 11:00:00,64.87,65.08,64.87,65.08,13319.0,56.7281,56.9117,56.7281,56.9117,13319.0
2021-08-16 11:05:00,65.09,65.15,65.05,65.13,16985.0,56.9205,56.9729,56.8855,56.9554,16985.0
2021-08-16 11:10:00,65.13,65.15,65.06,65.09,7460.0,56.9554,56.9729,56.8942,56.9205,7460.0
2021-08-16 11:15:00,65.1,65.1,64.98,65.0,5175.0,56.9292,56.9292,56.8243,56.8418,5175.0
2021-08-16 11:20:00,65.01,65.04,64.97,65.04,8020.0,56.8505,56.8767,56.8155,56.8767,8020.0
2021-08-16 11:25:00,65.05,65.05,64.96,65.0,9558.0,56.8855,56.8855,56.8068,56.8418,9558.0
2021-08-16 11:30:00,64.99,65.03,64.96,65.03,12508.0,56.833,56.868,56.8068,56.868,12508.0
2021-08-16 11:35:00,65.02,65.04,64.97,64.99,10613.0,56.8592,56.8767,56.8155,56.833,10613.0
2021-08-16 11:40:00,64.97,65.0,64.91,64.97,17445.0,56.8155,56.8418,56.7631,56.8155,17445.0
2021-08-16 11:45:00,65.0,65.0,64.9,64.9,7397.0,56.8418,56.8418,56.7543,56.7543,7397.0
2021-08-16 11:50:00,64.91,64.91,64.83,64.88,9180.0,56.7631,56.7631,56.6931,56.7368,9180.0
2021-08-16 11:55:00,64.87,64.95,64.87,64.95,7116.0,56.7281,56.798,56.7281,56.798,7116.0
2021-08-16 12:00:00,64.96,64.99,64.93,64.95,8098.0,56.8068,56.833,56.7805,56.798,8098.0
2021-08-16 12:05:00,64.97,64.97,64.94,64.96,5049.0,56.8155,56.8155,56.7893,56.8068,5049.0
2021-08-16 12:10:00,64.96,65.0,64.91,64.99,9046.0,56.8068,56.8418,56.7631,56.833,9046.0
2021-08-16 12:15:00,64.98,65.0,64.94,64.98,9560.0,56.8243,56.8418,56.7893,56.8243,9560.0
2021-08-16 12:20:00,64.98,65.04,64.96,65.03,11052.0,56.8243,56.8767,56.8068,56.868,11052.0
2021-08-16 12:25:00,65.03,65.05,64.98,65.05,12438.0,56.868,56.8855,56.8243,56.8855,12438.0
2021-08-16 12:30:00,65.05,65.09,65.03,65.03,7566.0,56.8855,56.9205,56.868,56.868,7566.0
2021-08-16 12:35:00,65.03,65.05,65.02,65.04,7871.0,56.868,56.8855,56.8592,56.8767,7871.0
2021-08-16 12:40:00,65.05,65.06,65.02,65.04,8405.0,56.8855,56.8942,56.8592,56.8767,8405.0
2021-08-16 12:45:00,65.03,65.03,64.94,64.96,6834.0,56.868,56.868,56.7893,56.8068,6834.0
2021-08-16 12:50:00,64.95,64.99,64.95,64.96,5959.0,56.798,56.833,56.798,56.8068,5959.0
2021-08-16 12:55:00,64.94,64.95,64.91,64.95,5543.0,56.7893,56.798,56.7631,56.798,5543.0
2021-08-16 13:00:00,64.94,64.94,64.89,64.91,4674.0,56.7893,56.7893,56.7456,56.7631,4674.0
2021-08-16 13:05:00,64.91,64.97,64.91,64.95,7510.0,56.7631,56.8155,56.7631,56.798,7510.0
2021-08-16 13:10:00,64.95,65.0,64.95,64.97,4379.0,56.798,56.8418,56.798,56.8155,4379.0
2021-08-16 13:15:00,64.97,64.98,64.91,64.91,2266.0,56.8155,56.8243,56.7631,56.7631,2266.0
2021-08-16 13:20:00,64.92,64.92,64.86,64.87,6489.0,56.7718,56.7718,56.7193,56.7281,6489.0
2021-08-16 13:25:00,64.88,64.89,64.86,64.87,4395.0,56.7368,56.7456,56.7193,56.7281,4395.0
2021-08-16 13:30:00,64.87,64.9,64.84,64.84,8485.0,56.7281,56.7543,56.7018,56.7018,8485.0
2021-08-16 13:35:00,64.83,64.83,64.79,64.82,7779.0,56.6931,56.6931,56.6581,56.6843,7779.0
2021-08-16 13:40:00,64.82,64.82,64.75,64.75,4576.0,56.6843,56.6843,56.6231,56.6231,4576.0
2021-08-16 13:45:00,64.75,64.75,64.68,64.7,10117.0,56.6231,56.6231,56.5619,56.5794,10117.0
2021-08-16 13:50:00,64.7,64.71,64.66,64.67,3981.0,56.5794,56.5882,56.5444,56.5532,3981.0
2021-08-16 13:55:00,64.68,64.73,64.68,64.73,7424.0,56.5619,56.6056,56.5619,56.6056,7424.0
2021-08-16 14:00:00,64.74,64.78,64.74,64.76,7981.0,56.6144,56.6494,56.6144,56.6319,7981.0
2021-08-16 14:05:00,64.77,64.77,64.69,64.69,5999.0,56.6406,56.6406,56.5707,56.5707,5999.0
2021-08-16 14:10:00,64.7,64.75,64.69,64.72,8369.0,56.5794,56.6231,56.5707,56.5969,8369.0
2021-08-16 14:15:00,64.72,64.75,64.71,64.74,6653.0,56.5969,56.6231,56.5882,56.6144,6653.0
2021-08-16 14:20:00,64.74,64.75,64.72,64.74,4982.0,56.6144,56.6231,56.5969,56.6144,4982.0
2021-08-16 14:25:00,64.75,64.76,64.71,64.72,9075.0,56.6231,56.6319,56.5882,56.5969,9075.0
2021-08-16 14:30:00,64.72,64.72,64.66,64.7,6559.0,56.5969,56.5969,56.5444,56.5794,6559.0
2021-08-16 14:35:00,64.7,64.7,64.62,64.62,9200.0,56.5794,56.5794,56.5094,56.5094,9200.0
2021-08-16 14:40:00,64.63,64.69,64.63,64.67,6772.0,56.5182,56.5707,56.5182,56.5532,6772.0
2021-08-16 14:45:00,64.67,64.67,64.57,64.58,8127.0,56.5532,56.5532,56.4657,56.4745,8127.0
2021-08-16 14:50:00,64.57,64.64,64.55,64.62,6862.0,56.4657,56.5269,56.4482,56.5094,6862.0
2021-08-16 14:55:00,64.63,64.67,64.62,64.62,6624.0,56.5182,56.5532,56.5094,56.5094,6624.0
2021-08-16 15:00:00,64.62,64.68,64.6,64.67,10041.0,56.5094,56.5619,56.492,56.5532,10041.0
2021-08-16 15:05:00,64.66,64.72,64.66,64.72,8255.0,56.5444,56.5969,56.5444,56.5969,8255.0
2021-08-16 15:10:00,64.73,64.75,64.67,64.67,5943.0,56.6056,56.6231,56.5532,56.5532,5943.0
2021-08-16 15:15:00,64.67,64.68,64.59,64.6,9963.0,56.5532,56.5619,56.4832,56.492,9963.0
2021-08-16 15:20:00,64.59,64.68,64.59,64.67,13503.0,56.4832,56.5619,56.4832,56.5532,13503.0
2021-08-16 15:25:00,64.67,64.7,64.64,64.7,10797.0,56.5532,56.5794,56.5269,56.5794,10797.0
2021-08-16 15:30:00,64.7,64.75,64.67,64.73,23367.0,56.5794,56.6231,56.5532,56.6056,23367.0
2021-08-16 15:35:00,64.73,64.83,64.73,64.82,20983.0,56.6056,56.6931,56.6056,56.6843,20983.0
2021-08-16 15:40:00,64.82,64.83,64.74,64.77,23330.0,56.6843,56.6931,56.6144,56.6406,23330.0
2021-08-16 15:45:00,64.77,64.83,64.75,64.75,29400.0,56.6406,56.6931,56.6231,56.6231,29400.0
2021-08-16 15:50:00,64.76,64.79,64.71,64.78,57539.0,56.6319,56.6581,56.5882,56.6494,57539.0
2021-08-16 15:55:00,64.78,64.83,64.71,64.82,186495.0,56.6494,56.6931,56.5882,56.6843,186495.0
2021-08-17 09:30:00,64.54,64.86,64.5,64.86,31882.0,56.4395,56.7193,56.4045,56.7193,31882.0
2021-08-17 09:35:00,64.73,64.79,64.58,64.66,15183.0,56.6056,56.6581,56.4745,56.5444,15183.0
2021-08-17 09:40:00,64.7,64.72,64.55,64.59,10619.0,56.5794,56.5969,56.4482,56.4832,10619.0
2021-08-17 09:45:00,64.58,64.65,64.48,64.54,7608.0,56.4745,56.5357,56.387,56.4395,7608.0
2021-08-17 09:50:00,64.56,64.78,64.55,64.64,5335.0,56.457,56.6494,56.4482,56.5269,5335.0
2021-08-17 09:55:00,64.61,64.68,64.59,64.66,9238.0,56.5007,56.5619,56.4832,56.5444,9238.0
2021-08-17 10:00:00,64.67,64.72,64.47,64.54,9405.0,56.5532,56.5969,56.3783,56.4395,9405.0
2021-08-17 10:05:00,64.56,64.83,64.56,64.83,8375.0,56.457,56.6931,56.457,56.6931,8375.0
2021-08-17 10:10:00,64.8,64.8,64.65,64.65,9561.0,56.6669,56.6669,56.5357,56.5357,9561.0
2021-08-17 10:15:00,64.64,64.73,64.61,64.68,12349.0,56.5269,56.6056,56.5007,56.5619,12349.0
2021-08-17 10:20:00,64.69,64.69,64.5,64.51,5138.0,56.5707,56.5707,56.4045,56.4133,5138.0
2021-08-17 10:25:00,64.49,64.55,64.4,64.45,10692.0,56.3958,56.4482,56.3171,56.3608,10692.0
2021-08-17 10:30:00,64.46,64.58,64.44,64.47,15933.0,56.3695,56.4745,56.352,56.3783,15933.0
2021-08-17 10:35:00,64.47,64.5,64.35,64.37,12661.0,56.3783,56.4045,56.2733,56.2908,12661.0
2021-08-17 10:40:00,64.38,64.38,64.27,64.3,9497.0,56.2996,56.2996,56.2034,56.2296,9497.0
2021-08-17 10:45:00,64.29,64.46,64.29,64.41,7591.0,56.2209,56.3695,56.2209,56.3258,7591.0
2021-08-17 10:50:00,64.41,64.55,64.38,64.55,21652.0,56.3258,56.4482,56.2996,56.4482,21652.0
2021-08-17 10:55:00,64.54,64.54,64.46,64.52,5038.0,56.4395,56.4395,56.3695,56.422,5038.0
2021-08-17 11:00:00,64.54,64.63,64.54,64.58,5604.0,56.4395,56.5182,56.4395,56.4745,5604.0
2021-08-17 11:05:00,64.57,64.66,64.55,64.66,7876.0,56.4657,56.5444,56.4482,56.5444,7876.0
2021-08-17 11:10:00,64.66,64.68,64.62,64.63,4389.0,56.5444,56.5619,56.5094,56.5182,4389.0
2021-08-17 11:15:00,64.63,64.67,64.61,64.65,3202.0,56.5182,56.5532,56.5007,56.5357,3202.0
2021-08-17 11:20:00,64.64,64.67,64.6,64.63,5136.0,56.5269,56.5532,56.492,56.5182,5136.0
2021-08-17 11:25:00,64.61,64.61,64.55,64.58,7178.0,56.5007,56.5007,56.4482,56.4745,7178.0
2021-08-17 11:30:00,64.6,64.62,64.58,64.62,4913.0,56.492,56.5094,56.4745,56.5094,4913.0
2021-08-17 11:35:00,64.63,64.69,64.61,64.62,5915.0,56.5182,56.5707,56.5007,56.5094,5915.0
2021-08-17 11:40:00,64.63,64.63,64.55,64.56,4108.0,56.5182,56.5182,56.4482,56.457,4108.0
2021-08-17 11:45:00,64.58,64.59,64.43,64.46,5786.0,56.4745,56.4832,56.3433,56.3695,5786.0
2021-08-17 11:50:00,64.44,64.47,64.42,64.44,5111.0,56.352,56.3783,56.3346,56.352,5111.0
2021-08-17 11:55:00,64.43,64.52,64.43,64.48,4444.0,56.3433,56.422,56.3433,56.387,4444.0
2021-08-17 12:00:00,64.49,64.49,64.41,64.49,10703.0,56.3958,56.3958,56.3258,56.3958,10703.0
2021-08-17 12:05:00,64.49,64.52,64.43,64.44,5373.0,56.3958,56.422,56.3433,56.352,5373.0
2021-08-17 12:10:00,64.43,64.5,64.42,64.48,6287.0,56.3433,56.4045,56.3346,56.387,6287.0
2021-08-17 12:15:00,64.48,64.48,64.37,64.37,9654.0,56.387,56.387,56.2908,56.2908,9654.0
2021-08-17 12:20:00,64.39,64.44,64.38,64.4,5659.0,56.3083,56.352,56.2996,56.3171,5659.0
2021-08-17 12:25:00,64.4,64.42,64.37,64.37,6402.0,56.3171,56.3346,56.2908,56.2908,6402.0
2021-08-17 12:30:00,64.38,64.38,64.28,64.38,10692.0,56.2996,56.2996,56.2121,56.2996,10692.0
2021-08-17 12:35:00,64.36,64.36,64.3,64.32,6200.0,56.2821,56.2821,56.2296,56.2471,6200.0
2021-08-17 12:40:00,64.3,64.33,64.25,64.27,6862.0,56.2296,56.2558,56.1859,56.2034,6862.0
2021-08-17 12:45:00,64.27,64.29,64.25,64.27,5490.0,56.2034,56.2209,56.1859,56.2034,5490.0
2021-08-17 12:50:00,64.28,64.28,64.19,64.22,9368.0,56.2121,56.2121,56.1334,56.1597,9368.0
2021-08-17 12:55:00,64.22,64.23,64.16,64.17,7763.0,56.1597,56.1684,56.1072,56.1159,7763.0
2021-08-17 13:00:00,64.17,64.2,64.1,64.15,13715.0,56.1159,56.1422,56.0547,56.0984,13715.0
2021-08-17 13:05:00,64.14,64.14,64.04,64.04,8978.0,56.0897,56.0897,56.0022,56.0022,8978.0
2021-08-17 13:10:00,64.06,64.2,64.05,64.2,8993.0,56.0197,56.1422,56.011,56.1422,8993.0
2021-08-17 13:15:00,64.2,64.2,64.08,64.12,13103.0,56.1422,56.1422,56.0372,56.0722,13103.0
2021-08-17 13:20:00,64.12,64.13,64.07,64.07,8996.0,56.0722,56.0809,56.0285,56.0285,8996.0
2021-08-17 13:25:00,64.08,64.14,64.05,64.12,8935.0,56.0372,56.0897,56.011,56.0722,8935.0
2021-08-17 13:30:00,64.12,64.19,64.11,64.19,10242.0,56.0722,56.1334,56.0635,56.1334,10242.0
2021-08-17 13:35:00,64.19,64.2,64.13,64.16,7865.0,56.1334,56.1422,56.0809,56.1072,7865.0
2021-08-17 13:40:00,64.15,64.15,64.08,64.12,11141.0,56.0984,56.0984,56.0372,56.0722,11141.0
2021-08-17 13:45:00,64.11,64.12,64.07,64.08,9120.0,56.0635,56.0722,56.0285,56.0372,9120.0
2021-08-17 13:50:00,64.08,64.15,64.08,64.14,7914.0,56.0372,56.0984,56.0372,56.0897,7914.0
2021-08-17 13:55:00,64.15,64.18,64.12,64.12,6145.0,56.0984,56.1247,56.0722,56.0722,6145.0
2021-08-17 14:00:00,64.13,64.26,64.12,64.26,5907.0,56.0809,56.1946,56.0722,56.1946,5907.0
2021-08-17 14:05:00,64.25,64.29,64.24,64.29,3449.0,56.1859,56.2209,56.1771,56.2209,3449.0
2021-08-17 14:10:00,64.29,64.34,64.27,64.32,6880.0,56.2209,56.2646,56.2034,56.2471,6880.0
2021-08-17 14:15:00,64.33,64.36,64.29,64.31,6371.0,56.2558,56.2821,56.2209,56.2384,6371.0
2021-08-17 14:20:00,64.31,64.32,64.27,64.27,5846.0,56.2384,56.2471,56.2034,56.2034,5846.0
2021-08-17 14:25:00,64.28,64.31,64.27,64.27,4977.0,56.2121,56.2384,56.2034,56.2034,4977.0
2021-08-17 14:30:00,64.25,64.27,64.15,64.15,6418.0,56.1859,56.2034,56.0984,56.0984,6418.0
2021-08-17 14:35:00,64.16,64.16,64.06,64.08,6564.0,56.1072,56.1072,56.0197,56.0372,6564.0
2021-08-17 14:40:00,64.1,64.15,64.1,64.14,4849.0,56.0547,56.0984,56.0547,56.0897,4849.0
2021-08-17 14:45:00,64.17,64.28,64.16,64.25,9544.0,56.1159,56.2121,56.1072,56.1859,9544.0
2021-08-17 14:50:00,64.27,64.29,64.24,64.24,4820.0,56.2034,56.2209,56.1771,56.1771,4820.0
2021-08-17 14:55:00,64.23,64.35,64.23,64.3,5749.0,56.1684,56.2733,56.1684,56.2296,5749.0
2021-08-17 15:00:00,64.3,64.36,64.28,64.36,6924.0,56.2296,56.2821,56.2121,56.2821,6924.0
2021-08-17 15:05:00,64.35,64.37,64.33,64.34,8241.0,56.2733,56.2908,56.2558,56.2646,8241.0
2021-08-17 15:10:00,64.33,64.39,64.31,64.36,10321.0,56.2558,56.3083,56.2384,56.2821,10321.0
2021-08-17 15:15:00,64.34,64.36,64.31,64.31,5512.0,56.2646,56.2821,56.2384,56.2384,5512.0
2021-08-17 15:20:00,64.31,64.38,64.31,64.34,7969.0,56.2384,56.2996,56.2384,56.2646,7969.0
2021-08-17 15:25:00,64.33,64.39,64.3,64.39,14248.0,56.2558,56.3083,56.2296,56.3083,14248.0
2021-08-17 15:30:00,64.39,64.49,64.37,64.48,11164.0,56.3083,56.3958,56.2908,56.387,11164.0
2021-08-17 15:35:00,64.48,64.52,64.43,64.45,12691.0,56.387,56.422,56.3433,56.3608,12691.0
2021-08-17 15:40:00,64.45,64.55,64.42,64.52,24482.0,56.3608,56.4482,56.3346,56.422,24482.0
2021-08-17 15:45:00,64.53,64.65,64.53,64.64,24932.0,56.4307,56.5357,56.4307,56.5269,24932.0
2021-08-17 15:50:00,64.64,64.73,64.64,64.65,39838.0,56.5269,56.6056,56.5269,56.5357,39838.0
2021-08-17 15:55:00,64.64,64.77,64.62,64.73,125923.0,56.5269,56.6406,56.5094,56.6056,125923.0
2021-08-18 09:30:00,64.7,64.7,64.49,64.49,20464.0,56.5794,56.5794,56.3958,56.3958,20464.0
2021-08-18 09:35:00,64.5,64.51,64.37,64.4,9082.0,56.4045,56.4133,56.2908,56.3171,9082.0
2021-08-18 09:40:00,64.42,64.7,64.42,64.65,4622.0,56.3346,56.5794,56.3346,56.5357,4622.0
2021-08-18 09:45:00,64.65,64.71,64.61,64.68,5593.0,56.5357,56.5882,56.5007,56.5619,5593.0
2021-08-18 09:50:00,64.68,64.68,64.44,64.48,3218.0,56.5619,56.5619,56.352,56.387,3218.0
2021-08-18 09:55:00,64.45,64.52,64.43,64.43,6237.0,56.3608,56.422,56.3433,56.3433,6237.0
2021-08-18 10:00:00,64.47,64.61,64.47,64.56,5010.0,56.3783,56.5007,56.3783,56.457,5010.0
2021-08-18 10:05:00,64.51,64.54,64.4,64.54,5055.0,56.4133,56.4395,56.3171,56.4395,5055.0
2021-08-18 10:10:00,64.54,64.62,64.51,64.51,6033.0,56.4395,56.5094,56.4133,56.4133,6033.0
2021-08-18 10:15:00,64.51,64.59,64.5,64.56,2944.0,56.4133,56.4832,56.4045,56.457,2944.0
2021-08-18 10:20:00,64.53,64.57,64.51,64.56,4719.0,56.4307,56.4657,56.4133,56.457,4719.0
2021-08-18 10:25:00,64.55,64.56,64.5,64.51,3095.0,56.4482,56.457,56.4045,56.4133,3095.0
2021-08-18 10:30:00,64.52,64.55,64.48,64.48,4466.0,56.422,56.4482,56.387,56.387,4466.0
2021-08-18 10:35:00,64.5,64.51,64.43,64.43,3826.0,56.4045,56.4133,56.3433,56.3433,3826.0
2021-08-18 10:40:00,64.43,64.43,64.35,64.38,4386.0,56.3433,56.3433,56.2733,56.2996,4386.0
2021-08-18 10:45:00,64.38,64.5,64.34,64.5,4940.0,56.2996,56.4045,56.2646,56.4045,4940.0
2021-08-18 10:50:00,64.51,64.52,64.37,64.38,4612.0,56.4133,56.422,56.2908,56.2996,4612.0
2021-08-18 10:55:00,64.37,64.37,64.16,64.23,12470.0,56.2908,56.2908,56.1072,56.1684,12470.0
2021-08-18 11:00:00,64.24,64.25,64.11,64.15,20567.0,56.1771,56.1859,56.0635,56.0984,20567.0
2021-08-18 11:05:00,64.15,64.15,64.03,64.11,13093.0,56.0984,56.0984,55.9935,56.0635,13093.0
2021-08-18 11:10:00,64.12,64.14,64.05,64.11,5607.0,56.0722,56.0897,56.011,56.0635,5607.0
2021-08-18 11:15:00,64.11,64.19,64.06,64.17,5680.0,56.0635,56.1334,56.0197,56.1159,5680.0
2021-08-18 11:20:00,64.15,64.17,64.1,64.15,5089.0,56.0984,56.1159,56.0547,56.0984,5089.0
2021-08-18 11:25:00,64.14,64.2,64.13,64.2,5873.0,56.0897,56.1422,56.0809,56.1422,5873.0
2021-08-18 11:30:00,64.21,64.24,64.16,64.2,5749.0,56.1509,56.1771,56.1072,56.1422,5749.0
2021-08-18 11:35:00,64.17,64.24,64.15,64.18,8959.0,56.1159,56.1771,56.0984,56.1247,8959.0
2021-08-18 11:40:00,64.16,64.17,64.1,64.11,4351.0,56.1072,56.1159,56.0547,56.0635,4351.0
2021-08-18 11:45:00,64.12,64.15,64.1,64.14,6293.0,56.0722,56.0984,56.0547,56.0897,6293.0
2021-08-18 11:50:00,64.12,64.17,64.1,64.13,4795.0,56.0722,56.1159,56.0547,56.0809,4795.0
2021-08-18 11:55:00,64.11,64.16,64.11,64.12,4332.0,56.0635,56.1072,56.0635,56.0722,4332.0
2021-08-18 12:00:00,64.12,64.19,64.11,64.12,7390.0,56.0722,56.1334,56.0635,56.0722,7390.0
2021-08-18 12:05:00,64.12,64.17,64.11,64.14,3389.0,56.0722,56.1159,56.0635,56.0897,3389.0
2021-08-18 12:10:00,64.14,64.2,64.13,64.18,3912.0,56.0897,56.1422,56.0809,56.1247,3912.0
2021-08-18 12:15:00,64.18,64.18,64.15,64.18,4454.0,56.1247,56.1247,56.0984,56.1247,4454.0
2021-08-18 12:20:00,64.18,64.19,64.13,64.15,6987.0,56.1247,56.1334,56.0809,56.0984,6987.0
2021-08-18 12:25:00,64.13,64.14,64.05,64.06,6332.0,56.0809,56.0897,56.011,56.0197,6332.0
2021-08-18 12:30:00,64.05,64.05,63.9,63.98,52760.0,56.011,56.011,55.8798,55.9498,52760.0
2021-08-18 12:35:00,63.98,63.98,63.87,63.92,12295.0,55.9498,55.9498,55.8536,55.8973,12295.0
2021-08-18 12:40:00,63.92,63.99,63.91,63.97,13490.0,55.8973,55.9585,55.8886,55.941,13490.0
2021-08-18 12:45:00,63.99,64.12,63.99,64.12,5383.0,55.9585,56.0722,55.9585,56.0722,5383.0
2021-08-18 12:50:00,64.11,64.12,64.04,64.1,27577.0,56.0635,56.0722,56.0022,56.0547,27577.0
2021-08-18 12:55:00,64.09,64.12,64.05,64.12,6254.0,56.046,56.0722,56.011,56.0722,6254.0
2021-08-18 13:00:00,64.12,64.14,64.04,64.08,9125.0,56.0722,56.0897,56.0022,56.0372,9125.0
2021-08-18 13:05:00,64.07,64.13,64.06,64.13,3152.0,56.0285,56.0809,56.0197,56.0809,3152.0
2021-08-18 13:10:00,64.13,64.14,64.08,64.11,7257.0,56.0809,56.0897,56.0372,56.0635,7257.0
2021-08-18 13:15:00,64.11,64.15,64.08,64.14,7835.0,56.0635,56.0984,56.0372,56.0897,7835.0
2021-08-18 13:20:00,64.14,64.16,64.12,64.14,5828.0,56.0897,56.1072,56.0722,56.0897,5828.0
2021-08-18 13:25:00,64.13,64.13,64.08,64.12,7392.0,56.0809,56.0809,56.0372,56.0722,7392.0
2021-08-18 13:30:00,64.13,64.15,64.05,64.05,8244.0,56.0809,56.0984,56.011,56.011,8244.0
2021-08-18 13:35:00,64.06,64.1,64.06,64.1,5707.0,56.0197,56.0547,56.0197,56.0547,5707.0
2021-08-18 13:40:00,64.09,64.14,64.09,64.13,3367.0,56.046,56.0897,56.046,56.0809,3367.0
2021-08-18 13:45:00,64.15,64.2,64.12,64.2,7455.0,56.0984,56.1422,56.0722,56.1422,7455.0
2021-08-18 13:50:00,64.19,64.19,64.15,64.17,4515.0,56.1334,56.1334,56.0984,56.1159,4515.0
2021-08-18 13:55:00,64.18,64.19,64.15,64.16,2721.0,56.1247,56.1334,56.0984,56.1072,2721.0
2021-08-18 14:00:00,64.16,64.22,64.15,64.19,10398.0,56.1072,56.1597,56.0984,56.1334,10398.0
2021-08-18 14:05:00,64.2,64.28,64.19,64.27,10637.0,56.1422,56.2121,56.1334,56.2034,10637.0
2021-08-18 14:10:00,64.26,64.26,64.11,64.16,15237.0,56.1946,56.1946,56.0635,56.1072,15237.0
2021-08-18 14:15:00,64.15,64.15,64.03,64.12,6922.0,56.0984,56.0984,55.9935,56.0722,6922.0
2021-08-18 14:20:00,64.12,64.14,64.03,64.11,19949.0,56.0722,56.0897,55.9935,56.0635,19949.0
2021-08-18 14:25:00,64.12,64.18,64.1,64.17,7525.0,56.0722,56.1247,56.0547,56.1159,7525.0
2021-08-18 14:30:00,64.2,64.3,64.17,64.28,11083.0,56.1422,56.2296,56.1159,56.2121,11083.0
2021-08-18 14:35:00,64.28,64.28,64.22,64.22,7932.0,56.2121,56.2121,56.1597,56.1597,7932.0
2021-08-18 14:40:00,64.23,64.24,64.13,64.13,6195.0,56.1684,56.1771,56.0809,56.0809,6195.0
2021-08-18 14:45:00,64.12,64.14,64.09,64.1,5845.0,56.0722,56.0897,56.046,56.0547,5845.0
2021-08-18 14:50:00,64.09,64.1,64.05,64.08,9371.0,56.046,56.0547,56.011,56.0372,9371.0
2021-08-18 14:55:00,64.08,64.15,64.07,64.14,6915.0,56.0372,56.0984,56.0285,56.0897,6915.0
2021-08-18 15:00:00,64.14,64.17,64.08,64.11,10504.0,56.0897,56.1159,56.0372,56.0635,10504.0
2021-08-18 15:05:00,64.1,64.11,64.05,64.05,7738.0,56.0547,56.0635,56.011,56.011,7738.0
2021-08-18 15:10:00,64.05,64.09,64.01,64.08,9930.0,56.011,56.046,55.976,56.0372,9930.0
2021-08-18 15:15:00,64.08,64.15,64.08,64.15,11902.0,56.0372,56.0984,56.0372,56.0984,11902.0
2021-08-18 15:20:00,64.16,64.16,64.05,64.06,9513.0,56.1072,56.1072,56.011,56.0197,9513.0
2021-08-18 15:25:00,64.06,64.06,63.92,63.92,14051.0,56.0197,56.0197,55.8973,55.8973,14051.0
2021-08-18 15:30:00,63.92,63.94,63.86,63.87,17351.0,55.8973,55.9148,55.8448,55.8536,17351.0
2021-08-18 15:35:00,63.86,63.95,63.86,63.95,20475.0,55.8448,55.9235,55.8448,55.9235,20475.0
2021-08-18 15:40:00,63.95,64.09,63.95,64.08,42158.0,55.9235,56.046,55.9235,56.0372,42158.0
2021-08-18 15:45:00,64.08,64.09,63.84,63.87,36082.0,56.0372,56.046,55.8273,55.8536,36082.0
2021-08-18 15:50:00,63.87,64.01,63.81,63.99,51008.0,55.8536,55.976,55.8011,55.9585,51008.0
2021-08-18 15:55:00,63.99,64.1,63.98,64.0,154792.0,55.9585,56.0547,55.9498,55.9673,154792.0
2021-08-19 09:30:00,63.9,64.23,63.51,64.23,41982.0,55.8798,56.1684,55.5388,56.1684,41982.0
2021-08-19 09:35:00,64.25,64.36,64.18,64.36,3735.0,56.1859,56.2821,56.1247,56.2821,3735.0
2021-08-19 09:40:00,64.36,64.59,64.34,64.47,16858.0,56.2821,56.4832,56.2646,56.3783,16858.0
2021-08-19 09:45:00,64.53,64.59,64.45,64.47,10057.0,56.4307,56.4832,56.3608,56.3783,10057.0
2021-08-19 09:50:00,64.46,64.63,64.46,64.61,8713.0,56.3695,56.5182,56.3695,56.5007,8713.0
2021-08-19 09:55:00,64.62,64.85,64.62,64.85,5196.0,56.5094,56.7106,56.5094,56.7106,5196.0
2021-08-19 10:00:00,64.83,64.93,64.78,64.92,6602.0,56.6931,56.7805,56.6494,56.7718,6602.0
2021-08-19 10:05:00,64.91,64.92,64.68,64.68,11853.0,56.7631,56.7718,56.5619,56.5619,11853.0
2021-08-19 10:10:00,64.72,64.83,64.72,64.78,8434.0,56.5969,56.6931,56.5969,56.6494,8434.0
2021-08-19 10:15:00,64.73,64.77,64.67,64.72,9607.0,56.6056,56.6406,56.5532,56.5969,9607.0
2021-08-19 10:20:00,64.74,64.74,64.61,64.64,5042.0,56.6144,56.6144,56.5007,56.5269,5042.0
2021-08-19 10:25:00,64.66,64.66,64.55,64.59,4077.0,56.5444,56.5444,56.4482,56.4832,4077.0
2021-08-19 10:30:00,64.6,64.63,64.53,64.53,5314.0,56.492,56.5182,56.4307,56.4307,5314.0
2021-08-19 10:35:00,64.52,64.53,64.45,64.53,3581.0,56.422,56.4307,56.3608,56.4307,3581.0
2021-08-19 10:40:00,64.5,64.51,64.4,64.42,13649.0,56.4045,56.4133,56.3171,56.3346,13649.0
2021-08-19 10:45:00,64.42,64.45,64.37,64.42,7553.0,56.3346,56.3608,56.2908,56.3346,7553.0
2021-08-19 10:50:00,64.42,64.45,64.37,64.42,5852.0,56.3346,56.3608,56.2908,56.3346,5852.0
2021-08-19 10:55:00,64.43,64.59,64.4,64.58,7189.0,56.3433,56.4832,56.3171,56.4745,7189.0
2021-08-19 11:00:00,64.58,64.58,64.37,64.45,6377.0,56.4745,56.4745,56.2908,56.3608,6377.0
2021-08-19 11:05:00,64.46,64.53,64.41,64.42,5802.0,56.3695,56.4307,56.3258,56.3346,5802.0
2021-08-19 11:10:00,64.45,64.51,64.43,64.49,5604.0,56.3608,56.4133,56.3433,56.3958,5604.0
2021-08-19 11:15:00,64.52,64.56,64.47,64.51,6675.0,56.422,56.457,56.3783,56.4133,6675.0
2021-08-19 11:20:00,64.49,64.56,64.46,64.56,9743.0,56.3958,56.457,56.3695,56.457,9743.0
2021-08-19 11:25:00,64.54,64.57,64.53,64.56,5794.0,56.4395,56.4657,56.4307,56.457,5794.0
2021-08-19 11:30:00,64.57,64.64,64.55,64.58,10598.0,56.4657,56.5269,56.4482,56.4745,10598.0
2021-08-19 11:35:00,64.56,64.57,64.47,64.47,5843.0,56.457,56.4657,56.3783,56.3783,5843.0
2021-08-19 11:40:00,64.45,64.52,64.43,64.52,8542.0,56.3608,56.422,56.3433,56.422,8542.0
2021-08-19 11:45:00,64.51,64.66,64.51,64.66,8714.0,56.4133,56.5444,56.4133,56.5444,8714.0
2021-08-19 11:50:00,64.68,64.7,64.66,64.66,5445.0,56.5619,56.5794,56.5444,56.5444,5445.0
2021-08-19 11:55:00,64.68,64.69,64.62,64.64,9785.0,56.5619,56.5707,56.5094,56.5269,9785.0
2021-08-19 12:00:00,64.62,64.68,64.6,64.62,5893.0,56.5094,56.5619,56.492,56.5094,5893.0
2021-08-19 12:05:00,64.63,64.64,64.49,64.54,4760.0,56.5182,56.5269,56.3958,56.4395,4760.0
2021-08-19 12:10:00,64.53,64.54,64.44,64.51,9798.0,56.4307,56.4395,56.352,56.4133,9798.0
2021-08-19 12:15:00,64.5,64.5,64.43,64.47,8769.0,56.4045,56.4045,56.3433,56.3783,8769.0
2021-08-19 12:20:00,64.48,64.51,64.44,64.49,5248.0,56.387,56.4133,56.352,56.3958,5248.0
2021-08-19 12:25:00,64.5,64.54,64.47,64.53,6042.0,56.4045,56.4395,56.3783,56.4307,6042.0
2021-08-19 12:30:00,64.52,64.54,64.48,64.51,11364.0,56.422,56.4395,56.387,56.4133,11364.0
2021-08-19 12:35:00,64.52,64.52,64.47,64.47,5890.0,56.422,56.422,56.3783,56.3783,5890.0
2021-08-19 12:40:00,64.48,64.5,64.46,64.5,8187.0,56.387,56.4045,56.3695,56.4045,8187.0
2021-08-19 12:45:00,64.49,64.54,64.48,64.51,3584.0,56.3958,56.4395,56.387,56.4133,3584.0
2021-08-19 12:50:00,64.52,64.53,64.49,64.52,5022.0,56.422,56.4307,56.3958,56.422,5022.0
2021-08-19 12:55:00,64.51,64.52,64.48,64.51,10443.0,56.4133,56.422,56.387,56.4133,10443.0
2021-08-19 13:00:00,64.5,64.52,64.45,64.45,7971.0,56.4045,56.422,56.3608,56.3608,7971.0
2021-08-19 13:05:00,64.45,64.49,64.43,64.48,10760.0,56.3608,56.3958,56.3433,56.387,10760.0
2021-08-19 13:10:00,64.5,64.59,64.47,64.59,8103.0,56.4045,56.4832,56.3783,56.4832,8103.0
2021-08-19 13:15:00,64.57,64.57,64.49,64.49,5639.0,56.4657,56.4657,56.3958,56.3958,5639.0
2021-08-19 13:20:00,64.52,64.52,64.43,64.46,9413.0,56.422,56.422,56.3433,56.3695,9413.0
2021-08-19 13:25:00,64.46,64.47,64.4,64.42,7304.0,56.3695,56.3783,56.3171,56.3346,7304.0
2021-08-19 13:30:00,64.43,64.43,64.33,64.34,6065.0,56.3433,56.3433,56.2558,56.2646,6065.0
2021-08-19 13:35:00,64.37,64.45,64.37,64.44,4328.0,56.2908,56.3608,56.2908,56.352,4328.0
2021-08-19 13:40:00,64.46,64.51,64.44,64.45,5894.0,56.3695,56.4133,56.352,56.3608,5894.0
2021-08-19 13:45:00,64.48,64.53,64.44,64.48,11816.0,56.387,56.4307,56.352,56.387,11816.0
2021-08-19 13:50:00,64.47,64.47,64.35,64.35,4234.0,56.3783,56.3783,56.2733,56.2733,4234.0
2021-08-19 13:55:00,64.36,64.37,64.33,64.35,5970.0,56.2821,56.2908,56.2558,56.2733,5970.0
2021-08-19 14:00:00,64.35,64.44,64.35,64.38,7821.0,56.2733,56.352,56.2733,56.2996,7821.0
2021-08-19 14:05:00,64.39,64.43,64.34,64.43,11124.0,56.3083,56.3433,56.2646,56.3433,11124.0
2021-08-19 14:10:00,64.42,64.44,64.38,64.44,3800.0,56.3346,56.352,56.2996,56.352,3800.0
2021-08-19 14:15:00,64.43,64.46,64.41,64.42,3504.0,56.3433,56.3695,56.3258,56.3346,3504.0
2021-08-19 14:20:00,64.43,64.49,64.42,64.48,7541.0,56.3433,56.3958,56.3346,56.387,7541.0
2021-08-19 14:25:00,64.48,64.51,64.38,64.38,13306.0,56.387,56.4133,56.2996,56.2996,13306.0
2021-08-19 14:30:00,64.36,64.36,64.29,64.34,7631.0,56.2821,56.2821,56.2209,56.2646,7631.0
2021-08-19 14:35:00,64.36,64.39,64.32,64.39,7829.0,56.2821,56.3083,56.2471,56.3083,7829.0
2021-08-19 14:40:00,64.38,64.42,64.34,64.4,5231.0,56.2996,56.3346,56.2646,56.3171,5231.0
2021-08-19 14:45:00,64.37,64.43,64.34,64.4,3900.0,56.2908,56.3433,56.2646,56.3171,3900.0
2021-08-19 14:50:00,64.4,64.53,64.38,64.53,7787.0,56.3171,56.4307,56.2996,56.4307,7787.0
2021-08-19 14:55:00,64.53,64.54,64.49,64.51,6341.0,56.4307,56.4395,56.3958,56.4133,6341.0
2021-08-19 15:00:00,64.53,64.62,64.53,64.61,8668.0,56.4307,56.5094,56.4307,56.5007,8668.0
2021-08-19 15:05:00,64.61,64.62,64.55,64.57,6379.0,56.5007,56.5094,56.4482,56.4657,6379.0
2021-08-19 15:10:00,64.58,64.62,64.5,64.5,7021.0,56.4745,56.5094,56.4045,56.4045,7021.0
2021-08-19 15:15:00,64.5,64.6,64.5,64.6,6617.0,56.4045,56.492,56.4045,56.492,6617.0
2021-08-19 15:20:00,64.62,64.63,64.57,64.62,6504.0,56.5094,56.5182,56.4657,56.5094,6504.0
2021-08-19 15:25:00,64.61,64.63,64.57,64.59,6839.0,56.5007,56.5182,56.4657,56.4832,6839.0
2021-08-19 15:30:00,64.58,64.63,64.53,64.61,14470.0,56.4745,56.5182,56.4307,56.5007,14470.0
2021-08-19 15:35:00,64.6,64.64,64.51,64.51,11195.0,56.492,56.5269,56.4133,56.4133,11195.0
2021-08-19 15:40:00,64.5,64.5,64.35,64.35,14856.0,56.4045,56.4045,56.2733,56.2733,14856.0
2021-08-19 15:45:00,64.34,64.37,64.3,64.34,34764.0,56.2646,56.2908,56.2296,56.2646,34764.0
2021-08-19 15:50:00,64.34,64.36,64.22,64.29,40500.0,56.2646,56.2821,56.1597,56.2209,40500.0
2021-08-19 15:55:00,64.28,64.28,64.19,64.25,81440.0,56.2121,56.2121,56.1334,56.1859,81440.0
2021-08-20 09:30:00,64.22,64.28,63.99,64.23,58157.0,56.1597,56.2121,55.9585,56.1684,58157.0
2021-08-20 09:35:00,64.22,64.46,64.22,64.41,4983.0,56.1597,56.3695,56.1597,56.3258,4983.0
2021-08-20 09:40:00,64.38,64.5,64.3,64.36,5101.0,56.2996,56.4045,56.2296,56.2821,5101.0
2021-08-20 09:45:00,64.4,64.46,64.33,64.45,8292.0,56.3171,56.3695,56.2558,56.3608,8292.0
2021-08-20 09:50:00,64.43,64.43,64.33,64.35,4236.0,56.3433,56.3433,56.2558,56.2733,4236.0
2021-08-20 09:55:00,64.36,64.41,64.35,64.38,9530.0,56.2821,56.3258,56.2733,56.2996,9530.0
2021-08-20 10:00:00,64.39,64.55,64.34,64.55,7006.0,56.3083,56.4482,56.2646,56.4482,7006.0
2021-08-20 10:05:00,64.57,64.65,64.57,64.64,7393.0,56.4657,56.5357,56.4657,56.5269,7393.0
2021-08-20 10:10:00,64.66,64.66,64.55,64.58,6468.0,56.5444,56.5444,56.4482,56.4745,6468.0
2021-08-20 10:15:00,64.55,64.55,64.45,64.55,5100.0,56.4482,56.4482,56.3608,56.4482,5100.0
2021-08-20 10:20:00,64.59,64.69,64.57,64.66,7454.0,56.4832,56.5707,56.4657,56.5444,7454.0
2021-08-20 10:25:00,64.65,64.73,64.59,64.73,6139.0,56.5357,56.6056,56.4832,56.6056,6139.0
2021-08-20 10:30:00,64.72,64.73,64.65,64.69,7158.0,56.5969,56.6056,56.5357,56.5707,7158.0
2021-08-20 10:35:00,64.68,64.73,64.62,64.64,6958.0,56.5619,56.6056,56.5094,56.5269,6958.0
2021-08-20 10:40:00,64.64,64.68,64.62,64.68,7225.0,56.5269,56.5619,56.5094,56.5619,7225.0
2021-08-20 10:45:00,64.69,64.73,64.61,64.68,6591.0,56.5707,56.6056,56.5007,56.5619,6591.0
2021-08-20 10:50:00,64.67,64.69,64.62,64.68,6176.0,56.5532,56.5707,56.5094,56.5619,6176.0
2021-08-20 10:55:00,64.68,64.69,64.61,64.61,7960.0,56.5619,56.5707,56.5007,56.5007,7960.0
2021-08-20 11:00:00,64.6,64.68,64.6,64.68,4842.0,56.492,56.5619,56.492,56.5619,4842.0
2021-08-20 11:05:00,64.69,64.79,64.69,64.79,9783.0,56.5707,56.6581,56.5707,56.6581,9783.0
2021-08-20 11:10:00,64.79,64.8,64.7,64.73,7611.0,56.6581,56.6669,56.5794,56.6056,7611.0
2021-08-20 11:15:00,64.74,64.78,64.72,64.78,8798.0,56.6144,56.6494,56.5969,56.6494,8798.0
2021-08-20 11:20:00,64.78,64.81,64.72,64.79,8662.0,56.6494,56.6756,56.5969,56.6581,8662.0
2021-08-20 11:25:00,64.78,64.78,64.72,64.72,5026.0,56.6494,56.6494,56.5969,56.5969,5026.0
2021-08-20 11:30:00,64.72,64.79,64.72,64.78,7839.0,56.5969,56.6581,56.5969,56.6494,7839.0
2021-08-20 11:35:00,64.78,64.82,64.73,64.73,8672.0,56.6494,56.6843,56.6056,56.6056,8672.0
2021-08-20 11:40:00,64.74,64.84,64.74,64.82,4669.0,56.6144,56.7018,56.6144,56.6843,4669.0
2021-08-20 11:45:00,64.83,64.86,64.83,64.85,4367.0,56.6931,56.7193,56.6931,56.7106,4367.0
2021-08-20 11:50:00,64.85,64.85,64.76,64.83,4670.0,56.7106,56.7106,56.6319,56.6931,4670.0
2021-08-20 11:55:00,64.84,64.88,64.82,64.87,4242.0,56.7018,56.7368,56.6843,56.7281,4242.0
2021-08-20 12:00:00,64.87,64.89,64.82,64.89,4792.0,56.7281,56.7456,56.6843,56.7456,4792.0
2021-08-20 12:05:00,64.89,64.89,64.82,64.89,5747.0,56.7456,56.7456,56.6843,56.7456,5747.0
2021-08-20 12:10:00,64.88,64.9,64.86,64.89,14772.0,56.7368,56.7543,56.7193,56.7456,14772.0
2021-08-20 12:15:00,64.89,64.89,64.83,64.84,9490.0,56.7456,56.7456,56.6931,56.7018,9490.0
2021-08-20 12:20:00,64.85,64.87,64.81,64.84,7113.0,56.7106,56.7281,56.6756,56.7018,7113.0
2021-08-20 12:25:00,64.83,64.9,64.82,64.9,5502.0,56.6931,56.7543,56.6843,56.7543,5502.0
2021-08-20 12:30:00,64.9,64.91,64.86,64.87,4862.0,56.7543,56.7631,56.7193,56.7281,4862.0
2021-08-20 12:35:00,64.88,64.94,64.88,64.94,6344.0,56.7368,56.7893,56.7368,56.7893,6344.0
2021-08-20 12:40:00,64.93,64.94,64.89,64.93,4677.0,56.7805,56.7893,56.7456,56.7805,4677.0
2021-08-20 12:45:00,64.92,64.93,64.91,64.93,4818.0,56.7718,56.7805,56.7631,56.7805,4818.0
2021-08-20 12:50:00,64.91,64.98,64.89,64.97,16407.0,56.7631,56.8243,56.7456,56.8155,16407.0
2021-08-20 12:55:00,64.97,64.98,64.89,64.89,6184.0,56.8155,56.8243,56.7456,56.7456,6184.0
2021-08-20 13:00:00,64.89,64.9,64.84,64.88,8955.0,56.7456,56.7543,56.7018,56.7368,8955.0
2021-08-20 13:05:00,64.89,64.9,64.83,64.84,10061.0,56.7456,56.7543,56.6931,56.7018,10061.0
2021-08-20 13:10:00,64.84,64.84,64.78,64.79,5039.0,56.7018,56.7018,56.6494,56.6581,5039.0
2021-08-20 13:15:00,64.8,64.92,64.8,64.92,8011.0,56.6669,56.7718,56.6669,56.7718,8011.0
2021-08-20 13:20:00,64.92,64.92,64.83,64.84,6853.0,56.7718,56.7718,56.6931,56.7018,6853.0
2021-08-20 13:25:00,64.83,64.85,64.79,64.8,6238.0,56.6931,56.7106,56.6581,56.6669,6238.0
2021-08-20 13:30:00,64.8,64.87,64.79,64.86,10647.0,56.6669,56.7281,56.6581,56.7193,10647.0
2021-08-20 13:35:00,64.87,64.87,64.79,64.8,41753.0,56.7281,56.7281,56.6581,56.6669,41753.0
2021-08-20 13:40:00,64.8,64.85,64.78,64.84,9488.0,56.6669,56.7106,56.6494,56.7018,9488.0
2021-08-20 13:45:00,64.84,64.86,64.82,64.83,4036.0,56.7018,56.7193,56.6843,56.6931,4036.0
2021-08-20 13:50:00,64.83,64.85,64.81,64.84,6571.0,56.6931,56.7106,56.6756,56.7018,6571.0
2021-08-20 13:55:00,64.84,64.85,64.79,64.82,10084.0,56.7018,56.7106,56.6581,56.6843,10084.0
2021-08-20 14:00:00,64.83,64.83,64.76,64.78,6680.0,56.6931,56.6931,56.6319,56.6494,6680.0
2021-08-20 14:05:00,64.77,64.79,64.72,64.73,8350.0,56.6406,56.6581,56.5969,56.6056,8350.0
2021-08-20 14:10:00,64.75,64.75,64.72,64.73,6183.0,56.6231,56.6231,56.5969,56.6056,6183.0
2021-08-20 14:15:00,64.72,64.74,64.7,64.73,7723.0,56.5969,56.6144,56.5794,56.6056,7723.0
2021-08-20 14:20:00,64.71,64.73,64.68,64.69,6270.0,56.5882,56.6056,56.5619,56.5707,6270.0
2021-08-20 14:25:00,64.68,64.7,64.66,64.66,9053.0,56.5619,56.5794,56.5444,56.5444,9053.0
2021-08-20 14:30:00,64.66,64.73,64.66,64.72,7420.0,56.5444,56.6056,56.5444,56.5969,7420.0
2021-08-20 14:35:00,64.72,64.74,64.68,64.7,6095.0,56.5969,56.6144,56.5619,56.5794,6095.0
2021-08-20 14:40:00,64.7,64.78,64.69,64.77,14566.0,56.5794,56.6494,56.5707,56.6406,14566.0
2021-08-20 14:45:00,64.77,64.77,64.71,64.73,11386.0,56.6406,56.6406,56.5882,56.6056,11386.0
2021-08-20 14:50:00,64.75,64.8,64.74,64.78,14595.0,56.6231,56.6669,56.6144,56.6494,14595.0
2021-08-20 14:55:00,64.78,64.78,64.69,64.73,10501.0,56.6494,56.6494,56.5707,56.6056,10501.0
2021-08-20 15:00:00,64.73,64.76,64.7,64.72,15441.0,56.6056,56.6319,56.5794,56.5969,15441.0
2021-08-20 15:05:00,64.72,64.83,64.71,64.81,25806.0,56.5969,56.6931,56.5882,56.6756,25806.0
2021-08-20 15:10:00,64.81,64.83,64.8,64.83,14412.0,56.6756,56.6931,56.6669,56.6931,14412.0
2021-08-20 15:15:00,64.83,64.84,64.8,64.84,15159.0,56.6931,56.7018,56.6669,56.7018,15159.0
2021-08-20 15:20:00,64.84,64.9,64.8,64.87,14061.0,56.7018,56.7543,56.6669,56.7281,14061.0
2021-08-20 15:25:00,64.87,64.97,64.86,64.97,19684.0,56.7281,56.8155,56.7193,56.8155,19684.0
2021-08-20 15:30:00,64.97,64.98,64.91,64.95,34382.0,56.8155,56.8243,56.7631,56.798,34382.0
2021-08-20 15:35:00,64.95,64.96,64.85,64.85,45680.0,56.798,56.8068,56.7106,56.7106,45680.0
2021-08-20 15:40:00,64.86,64.88,64.8,64.84,52589.0,56.7193,56.7368,56.6669,56.7018,52589.0
2021-08-20 15:45:00,64.84,64.92,64.8,64.88,93784.0,56.7018,56.7718,56.6669,56.7368,93784.0
2021-08-20 15:50:00,64.87,64.9,64.83,64.89,105429.0,56.7281,56.7543,56.6931,56.7456,105429.0
2021-08-20 15:55:00,64.89,65.01,64.88,64.95,320518.0,56.7456,56.8505,56.7368,56.798,320518.0
2021-08-23 09:30:00,64.93,64.93,64.66,64.87,32716.0,56.7805,56.7805,56.5444,56.7281,32716.0
2021-08-23 09:35:00,64.94,64.94,64.8,64.8,14379.0,56.7893,56.7893,56.6669,56.6669,14379.0
2021-08-23 09:40:00,64.8,64.83,64.73,64.77,17388.0,56.6669,56.6931,56.6056,56.6406,17388.0
2021-08-23 09:45:00,64.74,64.82,64.71,64.77,21472.0,56.6144,56.6843,56.5882,56.6406,21472.0
2021-08-23 09:50:00,64.76,64.78,64.51,64.51,28731.0,56.6319,56.6494,56.4133,56.4133,28731.0
2021-08-23 09:55:00,64.5,64.55,64.48,64.53,69564.0,56.4045,56.4482,56.387,56.4307,69564.0
2021-08-23 10:00:00,64.52,64.73,64.5,64.72,7060.0,56.422,56.6056,56.4045,56.5969,7060.0
2021-08-23 10:05:00,64.75,64.78,64.71,64.76,10161.0,56.6231,56.6494,56.5882,56.6319,10161.0
2021-08-23 10:10:00,64.75,64.79,64.69,64.7,8479.0,56.6231,56.6581,56.5707,56.5794,8479.0
2021-08-23 10:15:00,64.71,64.75,64.66,64.7,11640.0,56.5882,56.6231,56.5444,56.5794,11640.0
2021-08-23 10:20:00,64.69,64.73,64.66,64.7,8524.0,56.5707,56.6056,56.5444,56.5794,8524.0
2021-08-23 10:25:00,64.66,64.7,64.63,64.68,6247.0,56.5444,56.5794,56.5182,56.5619,6247.0
2021-08-23 10:30:00,64.67,64.67,64.47,64.48,21512.0,56.5532,56.5532,56.3783,56.387,21512.0
2021-08-23 10:35:00,64.48,64.57,64.46,64.47,8111.0,56.387,56.4657,56.3695,56.3783,8111.0
2021-08-23 10:40:00,64.45,64.58,64.43,64.45,23262.0,56.3608,56.4745,56.3433,56.3608,23262.0
2021-08-23 10:45:00,64.45,64.5,64.42,64.5,10566.0,56.3608,56.4045,56.3346,56.4045,10566.0
2021-08-23 10:50:00,64.51,64.55,64.49,64.5,12651.0,56.4133,56.4482,56.3958,56.4045,12651.0
2021-08-23 10:55:00,64.51,64.55,64.5,64.53,10059.0,56.4133,56.4482,56.4045,56.4307,10059.0
2021-08-23 11:00:00,64.52,64.61,64.48,64.53,53834.0,56.422,56.5007,56.387,56.4307,53834.0
2021-08-23 11:05:00,64.55,64.58,64.5,64.54,4915.0,56.4482,56.4745,56.4045,56.4395,4915.0
2021-08-23 11:10:00,64.52,64.56,64.5,64.52,6087.0,56.422,56.457,56.4045,56.422,6087.0
2021-08-23 11:15:00,64.52,64.53,64.48,64.51,7191.0,56.422,56.4307,56.387,56.4133,7191.0
2021-08-23 11:20:00,64.51,64.57,64.49,64.5,6211.0,56.4133,56.4657,56.3958,56.4045,6211.0
2021-08-23 11:25:00,64.5,64.54,64.47,64.52,12137.0,56.4045,56.4395,56.3783,56.422,12137.0
2021-08-23 11:30:00,64.52,64.55,64.49,64.5,8728.0,56.422,56.4482,56.3958,56.4045,8728.0
2021-08-23 11:35:00,64.53,64.53,64.48,64.48,5300.0,56.4307,56.4307,56.387,56.387,5300.0
2021-08-23 11:40:00,64.49,64.57,64.49,64.55,6035.0,56.3958,56.4657,56.3958,56.4482,6035.0
2021-08-23 11:45:00,64.54,64.56,64.51,64.53,5570.0,56.4395,56.457,56.4133,56.4307,5570.0
2021-08-23 11:50:00,64.52,64.63,64.49,64.63,17851.0,56.422,56.5182,56.3958,56.5182,17851.0
2021-08-23 11:55:00,64.63,64.64,64.61,64.62,15154.0,56.5182,56.5269,56.5007,56.5094,15154.0
2021-08-23 12:00:00,64.62,64.63,64.56,64.58,24199.0,56.5094,56.5182,56.457,56.4745,24199.0
2021-08-23 12:05:00,64.57,64.59,64.53,64.56,12438.0,56.4657,56.4832,56.4307,56.457,12438.0
2021-08-23 12:10:00,64.56,64.6,64.56,64.58,12659.0,56.457,56.492,56.457,56.4745,12659.0
2021-08-23 12:15:00,64.58,64.61,64.56,64.59,29840.0,56.4745,56.5007,56.457,56.4832,29840.0
2021-08-23 12:20:00,64.59,64.65,64.59,64.62,16931.0,56.4832,56.5357,56.4832,56.5094,16931.0
2021-08-23 12:25:00,64.63,64.66,64.6,64.63,13400.0,56.5182,56.5444,56.492,56.5182,13400.0
2021-08-23 12:30:00,64.62,64.65,64.61,64.63,8368.0,56.5094,56.5357,56.5007,56.5182,8368.0
2021-08-23 12:35:00,64.62,64.65,64.61,64.63,12215.0,56.5094,56.5357,56.5007,56.5182,12215.0
2021-08-23 12:40:00,64.63,64.63,64.6,64.61,16539.0,56.5182,56.5182,56.492,56.5007,16539.0
2021-08-23 12:45:00,64.62,64.63,64.59,64.61,19218.0,56.5094,56.5182,56.4832,56.5007,19218.0
2021-08-23 12:50:00,64.61,64.65,64.59,64.65,19254.0,56.5007,56.5357,56.4832,56.5357,19254.0
2021-08-23 12:55:00,64.64,64.65,64.6,64.62,102198.0,56.5269,56.5357,56.492,56.5094,102198.0
2021-08-23 13:00:00,64.62,64.62,64.45,64.54,36959.0,56.5094,56.5094,56.3608,56.4395,36959.0
2021-08-23 13:05:00,64.55,64.65,64.52,64.64,12765.0,56.4482,56.5357,56.422,56.5269,12765.0
2021-08-23 13:10:00,64.64,64.73,64.62,64.73,9287.0,56.5269,56.6056,56.5094,56.6056,9287.0
2021-08-23 13:15:00,64.73,64.75,64.59,64.59,17870.0,56.6056,56.6231,56.4832,56.4832,17870.0
2021-08-23 13:20:00,64.59,64.61,64.57,64.59,6151.0,56.4832,56.5007,56.4657,56.4832,6151.0
2021-08-23 13:25:00,64.57,64.59,64.54,64.55,7437.0,56.4657,56.4832,56.4395,56.4482,7437.0
2021-08-23 13:30:00,64.55,64.56,64.49,64.51,11387.0,56.4482,56.457,56.3958,56.4133,11387.0
2021-08-23 13:35:00,64.51,64.53,64.48,64.51,12147.0,56.4133,56.4307,56.387,56.4133,12147.0
2021-08-23 13:40:00,64.53,64.56,64.5,64.55,7067.0,56.4307,56.457,56.4045,56.4482,7067.0
2021-08-23 13:45:00,64.55,64.56,64.49,64.51,11026.0,56.4482,56.457,56.3958,56.4133,11026.0
2021-08-23 13:50:00,64.5,64.52,64.48,64.51,14523.0,56.4045,56.422,56.387,56.4133,14523.0
2021-08-23 13:55:00,64.51,64.55,64.49,64.53,10021.0,56.4133,56.4482,56.3958,56.4307,10021.0
2021-08-23 14:00:00,64.53,64.54,64.46,64.46,5218.0,56.4307,56.4395,56.3695,56.3695,5218.0
2021-08-23 14:05:00,64.47,64.48,64.43,64.43,7401.0,56.3783,56.387,56.3433,56.3433,7401.0
2021-08-23 14:10:00,64.43,64.44,64.4,64.4,4822.0,56.3433,56.352,56.3171,56.3171,4822.0
2021-08-23 14:15:00,64.4,64.42,64.38,64.41,5078.0,56.3171,56.3346,56.2996,56.3258,5078.0
2021-08-23 14:20:00,64.41,64.45,64.4,64.43,7744.0,56.3258,56.3608,56.3171,56.3433,7744.0
2021-08-23 14:25:00,64.43,64.45,64.41,64.42,4563.0,56.3433,56.3608,56.3258,56.3346,4563.0
2021-08-23 14:30:00,64.42,64.43,64.38,64.42,6911.0,56.3346,56.3433,56.2996,56.3346,6911.0
2021-08-23 14:35:00,64.42,64.43,64.38,64.39,6410.0,56.3346,56.3433,56.2996,56.3083,6410.0
2021-08-23 14:40:00,64.39,64.48,64.37,64.47,10253.0,56.3083,56.387,56.2908,56.3783,10253.0
2021-08-23 14:45:00,64.46,64.48,64.44,64.47,6215.0,56.3695,56.387,56.352,56.3783,6215.0
2021-08-23 14:50:00,64.47,64.52,64.45,64.52,7053.0,56.3783,56.422,56.3608,56.422,7053.0
2021-08-23 14:55:00,64.51,64.57,64.5,64.57,12668.0,56.4133,56.4657,56.4045,56.4657,12668.0
2021-08-23 15:00:00,64.57,64.62,64.57,64.62,13303.0,56.4657,56.5094,56.4657,56.5094,13303.0
2021-08-23 15:05:00,64.62,64.63,64.56,64.59,7589.0,56.5094,56.5182,56.457,56.4832,7589.0
2021-08-23 15:10:00,64.59,64.6,64.55,64.59,13864.0,56.4832,56.492,56.4482,56.4832,13864.0
2021-08-23 15:15:00,64.58,64.63,64.55,64.63,18885.0,56.4745,56.5182,56.4482,56.5182,18885.0
2021-08-23 15:20:00,64.63,64.63,64.56,64.56,9867.0,56.5182,56.5182,56.457,56.457,9867.0
2021-08-23 15:25:00,64.57,64.57,64.49,64.49,5059.0,56.4657,56.4657,56.3958,56.3958,5059.0
2021-08-23 15:30:00,64.5,64.61,64.5,64.61,10268.0,56.4045,56.5007,56.4045,56.5007,10268.0
2021-08-23 15:35:00,64.62,64.63,64.49,64.51,10804.0,56.5094,56.5182,56.3958,56.4133,10804.0
2021-08-23 15:40:00,64.51,64.52,64.46,64.46,16442.0,56.4133,56.422,56.3695,56.3695,16442.0
2021-08-23 15:45:00,64.46,64.51,64.4,64.48,42092.0,56.3695,56.4133,56.3171,56.387,42092.0
2021-08-23 15:50:00,64.48,64.49,64.37,64.39,55775.0,56.387,56.3958,56.2908,56.3083,55775.0
2021-08-23 15:55:00,64.38,64.38,64.28,64.34,114732.0,56.2996,56.2996,56.2121,56.2646,114732.0
2021-08-24 09:30:00,64.31,64.56,64.07,64.08,19900.0,56.2384,56.457,56.0285,56.0372,19900.0
2021-08-24 09:35:00,64.05,64.06,63.66,63.68,7197.0,56.011,56.0197,55.6699,55.6874,7197.0
2021-08-24 09:40:00,63.68,63.81,63.63,63.77,6667.0,55.6874,55.8011,55.6437,55.7661,6667.0
2021-08-24 09:45:00,63.77,63.87,63.7,63.81,9732.0,55.7661,55.8536,55.7049,55.8011,9732.0
2021-08-24 09:50:00,63.8,63.85,63.74,63.77,5011.0,55.7924,55.8361,55.7399,55.7661,5011.0
2021-08-24 09:55:00,63.76,63.76,63.63,63.72,9530.0,55.7574,55.7574,55.6437,55.7224,9530.0
2021-08-24 10:00:00,63.7,63.74,63.57,63.57,12932.0,55.7049,55.7399,55.5912,55.5912,12932.0
2021-08-24 10:05:00,63.57,63.79,63.57,63.7,15261.0,55.5912,55.7836,55.5912,55.7049,15261.0
2021-08-24 10:10:00,63.71,63.91,63.71,63.88,13126.0,55.7137,55.8886,55.7137,55.8623,13126.0
2021-08-24 10:15:00,63.91,63.93,63.79,63.85,9161.0,55.8886,55.9061,55.7836,55.8361,9161.0
2021-08-24 10:20:00,63.81,63.82,63.78,63.8,2525.0,55.8011,55.8099,55.7749,55.7924,2525.0
2021-08-24 10:25:00,63.85,63.85,63.74,63.79,7337.0,55.8361,55.8361,55.7399,55.7836,7337.0
2021-08-24 10:30:00,63.77,63.83,63.74,63.81,9381.0,55.7661,55.8186,55.7399,55.8011,9381.0
2021-08-24 10:35:00,63.83,63.87,63.8,63.81,8653.0,55.8186,55.8536,55.7924,55.8011,8653.0
2021-08-24 10:40:00,63.82,63.96,63.8,63.94,5424.0,55.8099,55.9323,55.7924,55.9148,5424.0
2021-08-24 10:45:00,63.97,63.99,63.89,63.94,14258.0,55.941,55.9585,55.8711,55.9148,14258.0
2021-08-24 10:50:00,63.96,63.99,63.85,63.86,12661.0,55.9323,55.9585,55.8361,55.8448,12661.0
2021-08-24 10:55:00,63.88,63.91,63.81,63.85,4062.0,55.8623,55.8886,55.8011,55.8361,4062.0
2021-08-24 11:00:00,63.86,63.87,63.77,63.8,13233.0,55.8448,55.8536,55.7661,55.7924,13233.0
2021-08-24 11:05:00,63.8,63.83,63.75,63.83,7782.0,55.7924,55.8186,55.7486,55.8186,7782.0
2021-08-24 11:10:00,63.82,63.88,63.82,63.82,12688.0,55.8099,55.8623,55.8099,55.8099,12688.0
2021-08-24 11:15:00,63.83,63.9,63.83,63.9,15865.0,55.8186,55.8798,55.8186,55.8798,15865.0
2021-08-24 11:20:00,63.9,63.97,63.88,63.97,9322.0,55.8798,55.941,55.8623,55.941,9322.0
2021-08-24 11:25:00,63.96,64.01,63.93,63.99,12585.0,55.9323,55.976,55.9061,55.9585,12585.0
2021-08-24 11:30:00,63.98,64.0,63.9,63.94,14050.0,55.9498,55.9673,55.8798,55.9148,14050.0
2021-08-24 11:35:00,63.93,63.95,63.88,63.89,18705.0,55.9061,55.9235,55.8623,55.8711,18705.0
2021-08-24 11:40:00,63.9,63.91,63.8,63.87,7872.0,55.8798,55.8886,55.7924,55.8536,7872.0
2021-08-24 11:45:00,63.86,63.89,63.84,63.88,8163.0,55.8448,55.8711,55.8273,55.8623,8163.0
2021-08-24 11:50:00,63.88,63.92,63.86,63.88,5885.0,55.8623,55.8973,55.8448,55.8623,5885.0
2021-08-24 11:55:00,63.9,63.91,63.87,63.88,4013.0,55.8798,55.8886,55.8536,55.8623,4013.0
2021-08-24 12:00:00,63.9,63.92,63.85,63.89,7045.0,55.8798,55.8973,55.8361,55.8711,7045.0
2021-08-24 12:05:00,63.9,63.91,63.88,63.88,2790.0,55.8798,55.8886,55.8623,55.8623,2790.0
2021-08-24 12:10:00,63.89,63.92,63.83,63.9,12497.0,55.8711,55.8973,55.8186,55.8798,12497.0
2021-08-24 12:15:00,63.9,63.91,63.86,63.91,10420.0,55.8798,55.8886,55.8448,55.8886,10420.0
2021-08-24 12:20:00,63.92,63.93,63.9,63.91,4582.0,55.8973,55.9061,55.8798,55.8886,4582.0
2021-08-24 12:25:00,63.91,63.95,63.89,63.93,18427.0,55.8886,55.9235,55.8711,55.9061,18427.0
2021-08-24 12:30:00,63.93,63.95,63.89,63.9,11643.0,55.9061,55.9235,55.8711,55.8798,11643.0
2021-08-24 12:35:00,63.91,63.96,63.9,63.95,4270.0,55.8886,55.9323,55.8798,55.9235,4270.0
2021-08-24 12:40:00,63.95,64.03,63.95,63.99,7640.0,55.9235,55.9935,55.9235,55.9585,7640.0
2021-08-24 12:45:00,63.98,63.98,63.94,63.94,4651.0,55.9498,55.9498,55.9148,55.9148,4651.0
2021-08-24 12:50:00,63.94,63.96,63.92,63.94,4922.0,55.9148,55.9323,55.8973,55.9148,4922.0
2021-08-24 12:55:00,63.94,63.95,63.89,63.94,5113.0,55.9148,55.9235,55.8711,55.9148,5113.0
2021-08-24 13:00:00,63.95,63.95,63.89,63.9,12701.0,55.9235,55.9235,55.8711,55.8798,12701.0
2021-08-24 13:05:00,63.91,63.98,63.87,63.98,7878.0,55.8886,55.9498,55.8536,55.9498,7878.0
2021-08-24 13:10:00,63.97,64.0,63.95,63.98,23754.0,55.941,55.9673,55.9235,55.9498,23754.0
2021-08-24 13:15:00,63.98,64.02,63.97,64.02,16705.0,55.9498,55.9848,55.941,55.9848,16705.0
2021-08-24 13:20:00,64.02,64.03,63.98,64.03,18765.0,55.9848,55.9935,55.9498,55.9935,18765.0
2021-08-24 13:25:00,64.02,64.03,63.99,63.99,8970.0,55.9848,55.9935,55.9585,55.9585,8970.0
2021-08-24 13:30:00,64.0,64.0,63.94,63.95,17313.0,55.9673,55.9673,55.9148,55.9235,17313.0
2021-08-24 13:35:00,63.95,63.98,63.92,63.96,7900.0,55.9235,55.9498,55.8973,55.9323,7900.0
2021-08-24 13:40:00,63.98,64.0,63.97,64.0,18245.0,55.9498,55.9673,55.941,55.9673,18245.0
2021-08-24 13:45:00,64.01,64.02,63.97,63.98,20290.0,55.976,55.9848,55.941,55.9498,20290.0
2021-08-24 13:50:00,63.99,64.03,63.98,64.02,17516.0,55.9585,55.9935,55.9498,55.9848,17516.0
2021-08-24 13:55:00,64.02,64.02,63.98,64.0,10413.0,55.9848,55.9848,55.9498,55.9673,10413.0
2021-08-24 14:00:00,64.0,64.05,63.98,64.05,27155.0,55.9673,56.011,55.9498,56.011,27155.0
2021-08-24 14:05:00,64.05,64.08,64.03,64.08,21127.0,56.011,56.0372,55.9935,56.0372,21127.0
2021-08-24 14:10:00,64.08,64.1,64.05,64.06,18777.0,56.0372,56.0547,56.011,56.0197,18777.0
2021-08-24 14:15:00,64.06,64.07,64.01,64.02,36687.0,56.0197,56.0285,55.976,55.9848,36687.0
2021-08-24 14:20:00,64.02,64.05,64.0,64.05,53482.0,55.9848,56.011,55.9673,56.011,53482.0
2021-08-24 14:25:00,64.05,64.05,63.95,63.98,22168.0,56.011,56.011,55.9235,55.9498,22168.0
2021-08-24 14:30:00,63.98,64.04,63.95,64.04,4879.0,55.9498,56.0022,55.9235,56.0022,4879.0
2021-08-24 14:35:00,64.04,64.07,64.02,64.06,8129.0,56.0022,56.0285,55.9848,56.0197,8129.0
2021-08-24 14:40:00,64.08,64.09,64.07,64.08,14946.0,56.0372,56.046,56.0285,56.0372,14946.0
2021-08-24 14:45:00,64.07,64.09,64.05,64.07,25071.0,56.0285,56.046,56.011,56.0285,25071.0
2021-08-24 14:50:00,64.06,64.07,64.0,64.02,18748.0,56.0197,56.0285,55.9673,55.9848,18748.0
2021-08-24 14:55:00,64.02,64.04,64.0,64.0,13139.0,55.9848,56.0022,55.9673,55.9673,13139.0
2021-08-24 15:00:00,63.99,64.0,63.94,63.98,5192.0,55.9585,55.9673,55.9148,55.9498,5192.0
2021-08-24 15:05:00,63.98,64.02,63.97,63.98,15679.0,55.9498,55.9848,55.941,55.9498,15679.0
2021-08-24 15:10:00,63.98,64.0,63.95,63.99,8064.0,55.9498,55.9673,55.9235,55.9585,8064.0
2021-08-24 15:15:00,63.99,64.03,63.91,63.91,7141.0,55.9585,55.9935,55.8886,55.8886,7141.0
2021-08-24 15:20:00,63.91,63.91,63.87,63.89,10399.0,55.8886,55.8886,55.8536,55.8711,10399.0
2021-08-24 15:25:00,63.89,64.01,63.88,64.0,15846.0,55.8711,55.976,55.8623,55.9673,15846.0
2021-08-24 15:30:00,63.99,63.99,63.92,63.95,25414.0,55.9585,55.9585,55.8973,55.9235,25414.0
2021-08-24 15:35:00,63.95,63.96,63.9,63.92,52939.0,55.9235,55.9323,55.8798,55.8973,52939.0
2021-08-24 15:40:00,63.92,63.95,63.86,63.88,37742.0,55.8973,55.9235,55.8448,55.8623,37742.0
2021-08-24 15:45:00,63.87,63.91,63.84,63.89,58460.0,55.8536,55.8886,55.8273,55.8711,58460.0
2021-08-24 15:50:00,63.89,63.92,63.86,63.92,61677.0,55.8711,55.8973,55.8448,55.8973,61677.0
2021-08-24 15:55:00,63.91,63.92,63.75,63.81,170490.0,55.8886,55.8973,55.7486,55.8011,170490.0
2021-08-25 09:30:00,63.76,63.94,63.62,63.68,19260.0,55.7574,55.9148,55.635,55.6874,19260.0
2021-08-25 09:35:00,63.65,63.66,63.58,63.59,2769.0,55.6612,55.6699,55.6,55.6087,2769.0
2021-08-25 09:40:00,63.53,63.57,63.45,63.51,20379.0,55.5563,55.5912,55.4863,55.5388,20379.0
2021-08-25 09:45:00,63.5,63.63,63.49,63.63,12019.0,55.53,55.6437,55.5213,55.6437,12019.0
2021-08-25 09:50:00,63.63,63.65,63.56,63.64,9066.0,55.6437,55.6612,55.5825,55.6525,9066.0
2021-08-25 09:55:00,63.61,63.69,63.57,63.69,2866.0,55.6262,55.6962,55.5912,55.6962,2866.0
2021-08-25 10:00:00,63.71,63.8,63.68,63.78,7322.0,55.7137,55.7924,55.6874,55.7749,7322.0
2021-08-25 10:05:00,63.78,63.9,63.77,63.84,1529.0,55.7749,55.8798,55.7661,55.8273,1529.0
2021-08-25 10:10:00,63.86,63.91,63.84,63.89,23858.0,55.8448,55.8886,55.8273,55.8711,23858.0
2021-08-25 10:15:00,63.89,63.94,63.77,63.81,19492.0,55.8711,55.9148,55.7661,55.8011,19492.0
2021-08-25 10:20:00,63.8,63.95,63.8,63.9,4604.0,55.7924,55.9235,55.7924,55.8798,4604.0
2021-08-25 10:25:00,63.9,63.92,63.85,63.86,25372.0,55.8798,55.8973,55.8361,55.8448,25372.0
2021-08-25 10:30:00,63.85,63.92,63.83,63.92,15337.0,55.8361,55.8973,55.8186,55.8973,15337.0
2021-08-25 10:35:00,63.94,63.95,63.87,63.92,5596.0,55.9148,55.9235,55.8536,55.8973,5596.0
2021-08-25 10:40:00,63.9,63.9,63.84,63.85,1600.0,55.8798,55.8798,55.8273,55.8361,1600.0
2021-08-25 10:45:00,63.86,63.91,63.85,63.91,1917.0,55.8448,55.8886,55.8361,55.8886,1917.0
2021-08-25 10:50:00,63.91,63.91,63.81,63.81,4927.0,55.8886,55.8886,55.8011,55.8011,4927.0
2021-08-25 10:55:00,63.79,63.82,63.75,63.82,10553.0,55.7836,55.8099,55.7486,55.8099,10553.0
2021-08-25 11:00:00,63.83,63.83,63.76,63.76,4905.0,55.8186,55.8186,55.7574,55.7574,4905.0
2021-08-25 11:05:00,63.72,63.83,63.72,63.81,2152.0,55.7224,55.8186,55.7224,55.8011,2152.0
2021-08-25 11:10:00,63.81,63.86,63.81,63.82,1368.0,55.8011,55.8448,55.8011,55.8099,1368.0
2021-08-25 11:15:00,63.85,63.9,63.83,63.88,5429.0,55.8361,55.8798,55.8186,55.8623,5429.0
2021-08-25 11:20:00,63.9,63.92,63.89,63.91,2163.0,55.8798,55.8973,55.8711,55.8886,2163.0
2021-08-25 11:25:00,63.91,63.91,63.85,63.87,10059.0,55.8886,55.8886,55.8361,55.8536,10059.0
2021-08-25 11:30:00,63.87,63.89,63.83,63.84,7728.0,55.8536,55.8711,55.8186,55.8273,7728.0
2021-08-25 11:35:00,63.85,63.89,63.83,63.85,5878.0,55.8361,55.8711,55.8186,55.8361,5878.0
2021-08-25 11:40:00,63.84,63.85,63.82,63.83,4057.0,55.8273,55.8361,55.8099,55.8186,4057.0
2021-08-25 11:45:00,63.82,63.84,63.8,63.84,5213.0,55.8099,55.8273,55.7924,55.8273,5213.0
2021-08-25 11:50:00,63.85,63.89,63.84,63.88,5024.0,55.8361,55.8711,55.8273,55.8623,5024.0
2021-08-25 11:55:00,63.89,63.95,63.88,63.94,12806.0,55.8711,55.9235,55.8623,55.9148,12806.0
2021-08-25 12:00:00,64.0,64.02,63.99,64.02,3081.0,55.9673,55.9848,55.9585,55.9848,3081.0
2021-08-25 12:05:00,64.03,64.06,63.99,64.04,32428.0,55.9935,56.0197,55.9585,56.0022,32428.0
2021-08-25 12:10:00,64.03,64.03,64.01,64.01,1407.0,55.9935,55.9935,55.976,55.976,1407.0
2021-08-25 12:15:00,64.0,64.04,64.0,64.0,5543.0,55.9673,56.0022,55.9673,55.9673,5543.0
2021-08-25 12:20:00,64.0,64.05,64.0,64.05,2128.0,55.9673,56.011,55.9673,56.011,2128.0
2021-08-25 12:25:00,64.05,64.09,64.04,64.06,6149.0,56.011,56.046,56.0022,56.0197,6149.0
2021-08-25 12:30:00,64.06,64.08,64.04,64.05,6647.0,56.0197,56.0372,56.0022,56.011,6647.0
2021-08-25 12:35:00,64.05,64.06,64.03,64.03,2769.0,56.011,56.0197,55.9935,55.9935,2769.0
2021-08-25 12:40:00,64.03,64.08,64.02,64.02,2105.0,55.9935,56.0372,55.9848,55.9848,2105.0
2021-08-25 12:45:00,64.03,64.06,64.0,64.01,3576.0,55.9935,56.0197,55.9673,55.976,3576.0
2021-08-25 12:50:00,64.02,64.05,63.98,64.01,5349.0,55.9848,56.011,55.9498,55.976,5349.0
2021-08-25 12:55:00,64.03,64.04,63.98,64.01,2374.0,55.9935,56.0022,55.9498,55.976,2374.0
2021-08-25 13:00:00,64.01,64.04,64.0,64.04,4552.0,55.976,56.0022,55.9673,56.0022,4552.0
2021-08-25 13:05:00,64.03,64.1,64.03,64.07,10355.0,55.9935,56.0547,55.9935,56.0285,10355.0
2021-08-25 13:10:00,64.06,64.08,64.04,64.07,3338.0,56.0197,56.0372,56.0022,56.0285,3338.0
2021-08-25 13:15:00,64.08,64.13,64.08,64.13,12131.0,56.0372,56.0809,56.0372,56.0809,12131.0
2021-08-25 13:20:00,64.12,64.18,64.12,64.16,15712.0,56.0722,56.1247,56.0722,56.1072,15712.0
2021-08-25 13:25:00,64.15,64.15,64.09,64.12,4724.0,56.0984,56.0984,56.046,56.0722,4724.0
2021-08-25 13:30:00,64.11,64.15,64.09,64.11,5784.0,56.0635,56.0984,56.046,56.0635,5784.0
2021-08-25 13:35:00,64.11,64.16,64.11,64.13,2742.0,56.0635,56.1072,56.0635,56.0809,2742.0
2021-08-25 13:40:00,64.13,64.14,64.11,64.13,3370.0,56.0809,56.0897,56.0635,56.0809,3370.0
2021-08-25 13:45:00,64.15,64.18,64.13,64.18,4069.0,56.0984,56.1247,56.0809,56.1247,4069.0
2021-08-25 13:50:00,64.17,64.17,64.14,64.14,1997.0,56.1159,56.1159,56.0897,56.0897,1997.0
2021-08-25 13:55:00,64.15,64.15,64.12,64.12,2199.0,56.0984,56.0984,56.0722,56.0722,2199.0
2021-08-25 14:00:00,64.13,64.17,64.12,64.15,3599.0,56.0809,56.1159,56.0722,56.0984,3599.0
2021-08-25 14:05:00,64.14,64.23,64.14,64.15,5294.0,56.0897,56.1684,56.0897,56.0984,5294.0
2021-08-25 14:10:00,64.16,64.22,64.16,64.22,14014.0,56.1072,56.1597,56.1072,56.1597,14014.0
2021-08-25 14:15:00,64.23,64.32,64.23,64.28,11798.0,56.1684,56.2471,56.1684,56.2121,11798.0
2021-08-25 14:20:00,64.28,64.31,64.26,64.28,5274.0,56.2121,56.2384,56.1946,56.2121,5274.0
2021-08-25 14:25:00,64.26,64.29,64.26,64.28,2260.0,56.1946,56.2209,56.1946,56.2121,2260.0
2021-08-25 14:30:00,64.27,64.29,64.23,64.27,5155.0,56.2034,56.2209,56.1684,56.2034,5155.0
2021-08-25 14:35:00,64.28,64.3,64.26,64.28,5430.0,56.2121,56.2296,56.1946,56.2121,5430.0
2021-08-25 14:40:00,64.28,64.28,64.21,64.23,2959.0,56.2121,56.2121,56.1509,56.1684,2959.0
2021-08-25 14:45:00,64.21,64.25,64.21,64.22,5215.0,56.1509,56.1859,56.1509,56.1597,5215.0
2021-08-25 14:50:00,64.21,64.24,64.19,64.24,2525.0,56.1509,56.1771,56.1334,56.1771,2525.0
2021-08-25 14:55:00,64.24,64.24,64.21,64.21,4205.0,56.1771,56.1771,56.1509,56.1509,4205.0
2021-08-25 15:00:00,64.23,64.28,64.2,64.27,2900.0,56.1684,56.2121,56.1422,56.2034,2900.0
2021-08-25 15:05:00,64.27,64.31,64.25,64.25,7317.0,56.2034,56.2384,56.1859,56.1859,7317.0
2021-08-25 15:10:00,64.27,64.27,64.24,64.27,2200.0,56.2034,56.2034,56.1771,56.2034,2200.0
2021-08-25 15:15:00,64.26,64.28,64.24,64.27,4666.0,56.1946,56.2121,56.1771,56.2034,4666.0
2021-08-25 15:20:00,64.27,64.27,64.22,64.23,6937.0,56.2034,56.2034,56.1597,56.1684,6937.0
2021-08-25 15:25:00,64.23,64.23,64.17,64.17,7475.0,56.1684,56.1684,56.1159,56.1159,7475.0
2021-08-25 15:30:00,64.18,64.29,64.17,64.28,13659.0,56.1247,56.2209,56.1159,56.2121,13659.0
2021-08-25 15:35:00,64.28,64.29,64.21,64.26,7810.0,56.2121,56.2209,56.1509,56.1946,7810.0
2021-08-25 15:40:00,64.26,64.26,64.18,64.2,9913.0,56.1946,56.1946,56.1247,56.1422,9913.0
2021-08-25 15:45:00,64.2,64.23,64.16,64.19,12968.0,56.1422,56.1684,56.1072,56.1334,12968.0
2021-08-25 15:50:00,64.18,64.2,64.12,64.19,30276.0,56.1247,56.1422,56.0722,56.1334,30276.0
2021-08-25 15:55:00,64.19,64.2,64.09,64.11,90555.0,56.1334,56.1422,56.046,56.0635,90555.0
2021-08-26 09:30:00,64.2,64.31,64.06,64.24,21495.0,56.1422,56.2384,56.0197,56.1771,21495.0
2021-08-26 09:35:00,64.19,64.19,64.05,64.06,2006.0,56.1334,56.1334,56.011,56.0197,2006.0
2021-08-26 09:40:00,64.03,64.03,63.94,63.95,3339.0,55.9935,55.9935,55.9148,55.9235,3339.0
2021-08-26 09:45:00,63.93,64.17,63.93,64.12,18854.0,55.9061,56.1159,55.9061,56.0722,18854.0
2021-08-26 09:50:00,64.12,64.16,64.06,64.09,4970.0,56.0722,56.1072,56.0197,56.046,4970.0
2021-08-26 09:55:00,64.13,64.13,64.03,64.05,3510.0,56.0809,56.0809,55.9935,56.011,3510.0
2021-08-26 10:00:00,64.02,64.08,63.98,64.07,7289.0,55.9848,56.0372,55.9498,56.0285,7289.0
2021-08-26 10:05:00,64.11,64.12,64.03,64.05,5566.0,56.0635,56.0722,55.9935,56.011,5566.0
2021-08-26 10:10:00,64.06,64.12,64.04,64.11,5310.0,56.0197,56.0722,56.0022,56.0635,5310.0
2021-08-26 10:15:00,64.12,64.12,64.02,64.04,4633.0,56.0722,56.0722,55.9848,56.0022,4633.0
2021-08-26 10:20:00,64.05,64.13,64.05,64.12,8921.0,56.011,56.0809,56.011,56.0722,8921.0
2021-08-26 10:25:00,64.12,64.14,63.99,64.11,23008.0,56.0722,56.0897,55.9585,56.0635,23008.0
2021-08-26 10:30:00,64.1,64.1,63.97,63.99,4733.0,56.0547,56.0547,55.941,55.9585,4733.0
2021-08-26 10:35:00,64.04,64.14,64.0,64.11,4398.0,56.0022,56.0897,55.9673,56.0635,4398.0
2021-08-26 10:40:00,64.12,64.13,64.07,64.11,9698.0,56.0722,56.0809,56.0285,56.0635,9698.0
2021-08-26 10:45:00,64.11,64.18,64.08,64.14,12319.0,56.0635,56.1247,56.0372,56.0897,12319.0
2021-08-26 10:50:00,64.13,64.17,64.07,64.09,8919.0,56.0809,56.1159,56.0285,56.046,8919.0
2021-08-26 10:55:00,64.1,64.15,64.06,64.12,6421.0,56.0547,56.0984,56.0197,56.0722,6421.0
2021-08-26 11:00:00,64.12,64.21,64.09,64.21,4736.0,56.0722,56.1509,56.046,56.1509,4736.0
2021-08-26 11:05:00,64.21,64.29,64.2,64.28,4894.0,56.1509,56.2209,56.1422,56.2121,4894.0
2021-08-26 11:10:00,64.28,64.28,64.18,64.21,5960.0,56.2121,56.2121,56.1247,56.1509,5960.0
2021-08-26 11:15:00,64.21,64.22,64.15,64.16,4829.0,56.1509,56.1597,56.0984,56.1072,4829.0
2021-08-26 11:20:00,64.16,64.21,64.11,64.11,4962.0,56.1072,56.1509,56.0635,56.0635,4962.0
2021-08-26 11:25:00,64.11,64.14,64.09,64.09,4666.0,56.0635,56.0897,56.046,56.046,4666.0
2021-08-26 11:30:00,64.1,64.1,64.06,64.08,2890.0,56.0547,56.0547,56.0197,56.0372,2890.0
2021-08-26 11:35:00,64.1,64.14,64.08,64.13,4807.0,56.0547,56.0897,56.0372,56.0809,4807.0
2021-08-26 11:40:00,64.13,64.13,64.1,64.1,3513.0,56.0809,56.0809,56.0547,56.0547,3513.0
2021-08-26 11:45:00,64.09,64.11,64.03,64.11,7720.0,56.046,56.0635,55.9935,56.0635,7720.0
2021-08-26 11:50:00,64.11,64.13,64.08,64.09,2973.0,56.0635,56.0809,56.0372,56.046,2973.0
2021-08-26 11:55:00,64.09,64.12,64.08,64.1,3156.0,56.046,56.0722,56.0372,56.0547,3156.0
2021-08-26 12:00:00,64.09,64.12,64.08,64.09,2709.0,56.046,56.0722,56.0372,56.046,2709.0
2021-08-26 12:05:00,64.08,64.08,63.98,63.98,5125.0,56.0372,56.0372,55.9498,55.9498,5125.0
2021-08-26 12:10:00,63.98,64.08,63.98,64.08,3838.0,55.9498,56.0372,55.9498,56.0372,3838.0
2021-08-26 12:15:00,64.07,64.08,64.02,64.06,5476.0,56.0285,56.0372,55.9848,56.0197,5476.0
2021-08-26 12:20:00,64.05,64.05,63.98,63.98,4406.0,56.011,56.011,55.9498,55.9498,4406.0
2021-08-26 12:25:00,63.99,63.99,63.93,63.94,4558.0,55.9585,55.9585,55.9061,55.9148,4558.0
2021-08-26 12:30:00,63.94,63.96,63.93,63.95,2716.0,55.9148,55.9323,55.9061,55.9235,2716.0
2021-08-26 12:35:00,63.96,63.96,63.9,63.92,5824.0,55.9323,55.9323,55.8798,55.8973,5824.0
2021-08-26 12:40:00,63.92,63.93,63.9,63.91,3607.0,55.8973,55.9061,55.8798,55.8886,3607.0
2021-08-26 12:45:00,63.91,63.93,63.89,63.93,5472.0,55.8886,55.9061,55.8711,55.9061,5472.0
2021-08-26 12:50:00,63.93,63.95,63.91,63.95,5565.0,55.9061,55.9235,55.8886,55.9235,5565.0
2021-08-26 12:55:00,63.95,64.01,63.94,64.01,7123.0,55.9235,55.976,55.9148,55.976,7123.0
2021-08-26 13:00:00,64.01,64.03,63.99,64.01,2050.0,55.976,55.9935,55.9585,55.976,2050.0
2021-08-26 13:05:00,64.01,64.01,63.97,63.99,1455.0,55.976,55.976,55.941,55.9585,1455.0
2021-08-26 13:10:00,63.98,63.99,63.94,63.99,5279.0,55.9498,55.9585,55.9148,55.9585,5279.0
2021-08-26 13:15:00,63.98,64.03,63.97,64.0,6005.0,55.9498,55.9935,55.941,55.9673,6005.0
2021-08-26 13:20:00,63.99,64.04,63.96,63.97,8764.0,55.9585,56.0022,55.9323,55.941,8764.0
2021-08-26 13:25:00,63.98,64.01,63.97,64.01,3417.0,55.9498,55.976,55.941,55.976,3417.0
2021-08-26 13:30:00,64.04,64.09,64.04,64.08,3664.0,56.0022,56.046,56.0022,56.0372,3664.0
2021-08-26 13:35:00,64.08,64.11,64.07,64.1,3063.0,56.0372,56.0635,56.0285,56.0547,3063.0
2021-08-26 13:40:00,64.09,64.09,64.07,64.09,5470.0,56.046,56.046,56.0285,56.046,5470.0
2021-08-26 13:45:00,64.1,64.1,64.08,64.09,5122.0,56.0547,56.0547,56.0372,56.046,5122.0
2021-08-26 13:50:00,64.09,64.1,64.06,64.1,4479.0,56.046,56.0547,56.0197,56.0547,4479.0
2021-08-26 13:55:00,64.09,64.09,64.07,64.08,3068.0,56.046,56.046,56.0285,56.0372,3068.0
2021-08-26 14:00:00,64.08,64.08,64.01,64.05,3532.0,56.0372,56.0372,55.976,56.011,3532.0
2021-08-26 14:05:00,64.04,64.05,63.98,63.98,4704.0,56.0022,56.011,55.9498,55.9498,4704.0
2021-08-26 14:10:00,63.98,64.02,63.97,64.01,4948.0,55.9498,55.9848,55.941,55.976,4948.0
2021-08-26 14:15:00,64.01,64.02,63.98,63.99,4002.0,55.976,55.9848,55.9498,55.9585,4002.0
2021-08-26 14:20:00,63.99,64.02,63.95,63.96,7187.0,55.9585,55.9848,55.9235,55.9323,7187.0
2021-08-26 14:25:00,63.96,63.96,63.93,63.95,5770.0,55.9323,55.9323,55.9061,55.9235,5770.0
2021-08-26 14:30:00,63.95,63.98,63.92,63.96,10097.0,55.9235,55.9498,55.8973,55.9323,10097.0
2021-08-26 14:35:00,63.97,64.0,63.96,63.99,6036.0,55.941,55.9673,55.9323,55.9585,6036.0
2021-08-26 14:40:00,64.0,64.05,64.0,64.04,5755.0,55.9673,56.011,55.9673,56.0022,5755.0
2021-08-26 14:45:00,64.05,64.08,64.03,64.05,6517.0,56.011,56.0372,55.9935,56.011,6517.0
2021-08-26 14:50:00,64.05,64.06,64.02,64.04,10070.0,56.011,56.0197,55.9848,56.0022,10070.0
2021-08-26 14:55:00,64.04,64.05,63.99,64.03,7097.0,56.0022,56.011,55.9585,55.9935,7097.0
2021-08-26 15:00:00,64.03,64.11,63.99,64.11,16183.0,55.9935,56.0635,55.9585,56.0635,16183.0
2021-08-26 15:05:00,64.11,64.13,64.06,64.06,12361.0,56.0635,56.0809,56.0197,56.0197,12361.0
2021-08-26 15:10:00,64.06,64.1,64.04,64.08,11630.0,56.0197,56.0547,56.0022,56.0372,11630.0
2021-08-26 15:15:00,64.08,64.08,64.02,64.03,9092.0,56.0372,56.0372,55.9848,55.9935,9092.0
2021-08-26 15:20:00,64.03,64.03,63.98,64.0,7943.0,55.9935,55.9935,55.9498,55.9673,7943.0
2021-08-26 15:25:00,63.99,63.99,63.94,63.95,8748.0,55.9585,55.9585,55.9148,55.9235,8748.0
2021-08-26 15:30:00,63.95,63.97,63.88,63.91,16221.0,55.9235,55.941,55.8623,55.8886,16221.0
2021-08-26 15:35:00,63.92,63.98,63.91,63.97,15577.0,55.8973,55.9498,55.8886,55.941,15577.0
2021-08-26 15:40:00,63.98,64.02,63.95,63.95,18077.0,55.9498,55.9848,55.9235,55.9235,18077.0
2021-08-26 15:45:00,63.95,64.04,63.93,63.96,31299.0,55.9235,56.0022,55.9061,55.9323,31299.0
2021-08-26 15:50:00,63.96,64.0,63.86,63.93,73754.0,55.9323,55.9673,55.8448,55.9061,73754.0
2021-08-26 15:55:00,63.93,63.93,63.78,63.8,197722.0,55.9061,55.9061,55.7749,55.7924,197722.0
2021-08-27 09:30:00,63.88,64.03,63.79,64.01,29590.0,55.8623,55.9935,55.7836,55.976,29590.0
2021-08-27 09:35:00,64.07,64.07,63.82,63.82,6224.0,56.0285,56.0285,55.8099,55.8099,6224.0
2021-08-27 09:40:00,63.82,63.96,63.82,63.96,7382.0,55.8099,55.9323,55.8099,55.9323,7382.0
2021-08-27 09:45:00,64.01,64.15,63.94,64.11,27342.0,55.976,56.0984,55.9148,56.0635,27342.0
2021-08-27 09:50:00,64.1,64.22,64.09,64.22,16702.0,56.0547,56.1597,56.046,56.1597,16702.0
2021-08-27 09:55:00,64.22,64.23,64.11,64.14,8946.0,56.1597,56.1684,56.0635,56.0897,8946.0
2021-08-27 10:00:00,64.12,64.22,63.99,64.21,13821.0,56.0722,56.1597,55.9585,56.1509,13821.0
2021-08-27 10:05:00,64.23,64.28,64.17,64.17,9722.0,56.1684,56.2121,56.1159,56.1159,9722.0
2021-08-27 10:10:00,64.16,64.28,64.11,64.19,11060.0,56.1072,56.2121,56.0635,56.1334,11060.0
2021-08-27 10:15:00,64.17,64.24,64.15,64.18,8824.0,56.1159,56.1771,56.0984,56.1247,8824.0
2021-08-27 10:20:00,64.21,64.28,64.2,64.22,5310.0,56.1509,56.2121,56.1422,56.1597,5310.0
2021-08-27 10:25:00,64.2,64.24,64.16,64.18,6676.0,56.1422,56.1771,56.1072,56.1247,6676.0
2021-08-27 10:30:00,64.18,64.25,64.17,64.19,9561.0,56.1247,56.1859,56.1159,56.1334,9561.0
2021-08-27 10:35:00,64.2,64.24,64.14,64.14,5048.0,56.1422,56.1771,56.0897,56.0897,5048.0
2021-08-27 10:40:00,64.15,64.16,64.08,64.11,7182.0,56.0984,56.1072,56.0372,56.0635,7182.0
2021-08-27 10:45:00,64.13,64.21,64.12,64.15,6908.0,56.0809,56.1509,56.0722,56.0984,6908.0
2021-08-27 10:50:00,64.15,64.19,64.11,64.13,6631.0,56.0984,56.1334,56.0635,56.0809,6631.0
2021-08-27 10:55:00,64.11,64.17,64.08,64.11,11915.0,56.0635,56.1159,56.0372,56.0635,11915.0
2021-08-27 11:00:00,64.1,64.26,64.1,64.24,9928.0,56.0547,56.1946,56.0547,56.1771,9928.0
2021-08-27 11:05:00,64.25,64.28,64.22,64.22,12133.0,56.1859,56.2121,56.1597,56.1597,12133.0
2021-08-27 11:10:00,64.21,64.25,64.17,64.19,7185.0,56.1509,56.1859,56.1159,56.1334,7185.0
2021-08-27 11:15:00,64.2,64.22,64.17,64.22,11100.0,56.1422,56.1597,56.1159,56.1597,11100.0
2021-08-27 11:20:00,64.2,64.28,64.2,64.25,5094.0,56.1422,56.2121,56.1422,56.1859,5094.0
2021-08-27 11:25:00,64.26,64.26,64.22,64.25,9378.0,56.1946,56.1946,56.1597,56.1859,9378.0
2021-08-27 11:30:00,64.27,64.31,64.22,64.3,8110.0,56.2034,56.2384,56.1597,56.2296,8110.0
2021-08-27 11:35:00,64.3,64.3,64.21,64.27,10191.0,56.2296,56.2296,56.1509,56.2034,10191.0
2021-08-27 11:40:00,64.28,64.28,64.23,64.23,9317.0,56.2121,56.2121,56.1684,56.1684,9317.0
2021-08-27 11:45:00,64.22,64.25,64.21,64.22,5811.0,56.1597,56.1859,56.1509,56.1597,5811.0
2021-08-27 11:50:00,64.2,64.23,64.17,64.22,16843.0,56.1422,56.1684,56.1159,56.1597,16843.0
2021-08-27 11:55:00,64.2,64.24,64.19,64.2,8167.0,56.1422,56.1771,56.1334,56.1422,8167.0
2021-08-27 12:00:00,64.21,64.21,64.15,64.16,5162.0,56.1509,56.1509,56.0984,56.1072,5162.0
2021-08-27 12:05:00,64.16,64.23,64.15,64.23,17904.0,56.1072,56.1684,56.0984,56.1684,17904.0
2021-08-27 12:10:00,64.23,64.29,64.23,64.27,4895.0,56.1684,56.2209,56.1684,56.2034,4895.0
2021-08-27 12:15:00,64.29,64.32,64.27,64.3,5755.0,56.2209,56.2471,56.2034,56.2296,5755.0
2021-08-27 12:20:00,64.3,64.32,64.29,64.32,4564.0,56.2296,56.2471,56.2209,56.2471,4564.0
2021-08-27 12:25:00,64.32,64.38,64.3,64.36,21239.0,56.2471,56.2996,56.2296,56.2821,21239.0
2021-08-27 12:30:00,64.36,64.41,64.36,64.37,4727.0,56.2821,56.3258,56.2821,56.2908,4727.0
2021-08-27 12:35:00,64.36,64.37,64.32,64.33,4497.0,56.2821,56.2908,56.2471,56.2558,4497.0
2021-08-27 12:40:00,64.3,64.32,64.25,64.27,5860.0,56.2296,56.2471,56.1859,56.2034,5860.0
2021-08-27 12:45:00,64.26,64.28,64.26,64.26,2463.0,56.1946,56.2121,56.1946,56.1946,2463.0
2021-08-27 12:50:00,64.27,64.3,64.26,64.28,4754.0,56.2034,56.2296,56.1946,56.2121,4754.0
2021-08-27 12:55:00,64.28,64.29,64.24,64.25,3198.0,56.2121,56.2209,56.1771,56.1859,3198.0
2021-08-27 13:00:00,64.26,64.26,64.19,64.19,3132.0,56.1946,56.1946,56.1334,56.1334,3132.0
2021-08-27 13:05:00,64.19,64.23,64.19,64.2,4026.0,56.1334,56.1684,56.1334,56.1422,4026.0
2021-08-27 13:10:00,64.21,64.21,64.17,64.2,6575.0,56.1509,56.1509,56.1159,56.1422,6575.0
2021-08-27 13:15:00,64.21,64.23,64.18,64.2,8878.0,56.1509,56.1684,56.1247,56.1422,8878.0
2021-08-27 13:20:00,64.21,64.21,64.17,64.18,3632.0,56.1509,56.1509,56.1159,56.1247,3632.0
2021-08-27 13:25:00,64.17,64.21,64.15,64.19,5477.0,56.1159,56.1509,56.0984,56.1334,5477.0
2021-08-27 13:30:00,64.19,64.19,64.15,64.17,4648.0,56.1334,56.1334,56.0984,56.1159,4648.0
2021-08-27 13:35:00,64.19,64.2,64.09,64.13,9401.0,56.1334,56.1422,56.046,56.0809,9401.0
2021-08-27 13:40:00,64.13,64.13,64.07,64.09,3721.0,56.0809,56.0809,56.0285,56.046,3721.0
2021-08-27 13:45:00,64.1,64.14,64.09,64.09,6033.0,56.0547,56.0897,56.046,56.046,6033.0
2021-08-27 13:50:00,64.09,64.1,64.05,64.06,7196.0,56.046,56.0547,56.011,56.0197,7196.0
2021-08-27 13:55:00,64.05,64.06,63.99,63.99,14239.0,56.011,56.0197,55.9585,55.9585,14239.0
2021-08-27 14:00:00,63.99,64.02,63.97,64.0,5393.0,55.9585,55.9848,55.941,55.9673,5393.0
2021-08-27 14:05:00,64.02,64.08,64.02,64.07,5967.0,55.9848,56.0372,55.9848,56.0285,5967.0
2021-08-27 14:10:00,64.06,64.11,64.05,64.05,11891.0,56.0197,56.0635,56.011,56.011,11891.0
2021-08-27 14:15:00,64.05,64.07,63.98,64.02,27186.0,56.011,56.0285,55.9498,55.9848,27186.0
2021-08-27 14:20:00,64.03,64.05,64.01,64.01,8115.0,55.9935,56.011,55.976,55.976,8115.0
2021-08-27 14:25:00,64.01,64.02,63.99,63.99,6126.0,55.976,55.9848,55.9585,55.9585,6126.0
2021-08-27 14:30:00,64.0,64.05,64.0,64.03,7198.0,55.9673,56.011,55.9673,55.9935,7198.0
2021-08-27 14:35:00,64.03,64.06,64.01,64.04,9586.0,55.9935,56.0197,55.976,56.0022,9586.0
2021-08-27 14:40:00,64.04,64.04,64.01,64.03,8551.0,56.0022,56.0022,55.976,55.9935,8551.0
2021-08-27 14:45:00,64.03,64.03,63.98,64.0,9169.0,55.9935,55.9935,55.9498,55.9673,9169.0
2021-08-27 14:50:00,64.0,64.01,63.98,64.0,9944.0,55.9673,55.976,55.9498,55.9673,9944.0
2021-08-27 14:55:00,64.0,64.01,63.95,63.97,8585.0,55.9673,55.976,55.9235,55.941,8585.0
2021-08-27 15:00:00,63.98,64.02,63.98,64.02,10341.0,55.9498,55.9848,55.9498,55.9848,10341.0
2021-08-27 15:05:00,64.02,64.03,64.0,64.03,6987.0,55.9848,55.9935,55.9673,55.9935,6987.0
2021-08-27 15:10:00,64.03,64.08,64.03,64.06,14291.0,55.9935,56.0372,55.9935,56.0197,14291.0
2021-08-27 15:15:00,64.07,64.1,64.04,64.09,8132.0,56.0285,56.0547,56.0022,56.046,8132.0
2021-08-27 15:20:00,64.09,64.11,64.08,64.09,13325.0,56.046,56.0635,56.0372,56.046,13325.0
2021-08-27 15:25:00,64.09,64.09,64.06,64.06,15007.0,56.046,56.046,56.0197,56.0197,15007.0
2021-08-27 15:30:00,64.06,64.08,64.02,64.08,19345.0,56.0197,56.0372,55.9848,56.0372,19345.0
2021-08-27 15:35:00,64.08,64.14,64.08,64.13,20136.0,56.0372,56.0897,56.0372,56.0809,20136.0
2021-08-27 15:40:00,64.12,64.21,64.09,64.2,30827.0,56.0722,56.1509,56.046,56.1422,30827.0
2021-08-27 15:45:00,64.2,64.24,64.18,64.23,33902.0,56.1422,56.1771,56.1247,56.1684,33902.0
2021-08-27 15:50:00,64.23,64.25,64.13,64.14,57949.0,56.1684,56.1859,56.0809,56.0897,57949.0
2021-08-27 15:55:00,64.14,64.21,64.08,64.16,119051.0,56.0897,56.1509,56.0372,56.1072,119051.0
2021-08-30 09:30:00,64.18,64.18,64.1,64.16,24052.0,56.1247,56.1247,56.0547,56.1072,24052.0
2021-08-30 09:35:00,64.13,64.13,64.03,64.1,6134.0,56.0809,56.0809,55.9935,56.0547,6134.0
2021-08-30 09:40:00,64.11,64.18,64.07,64.13,9312.0,56.0635,56.1247,56.0285,56.0809,9312.0
2021-08-30 09:45:00,64.13,64.18,64.12,64.16,8146.0,56.0809,56.1247,56.0722,56.1072,8146.0
2021-08-30 09:50:00,64.17,64.28,64.17,64.18,5811.0,56.1159,56.2121,56.1159,56.1247,5811.0
2021-08-30 09:55:00,64.17,64.27,64.16,64.21,1819.0,56.1159,56.2034,56.1072,56.1509,1819.0
2021-08-30 10:00:00,64.22,64.25,64.2,64.23,7598.0,56.1597,56.1859,56.1422,56.1684,7598.0
2021-08-30 10:05:00,64.24,64.29,64.22,64.26,7440.0,56.1771,56.2209,56.1597,56.1946,7440.0
2021-08-30 10:10:00,64.25,64.3,64.23,64.29,13015.0,56.1859,56.2296,56.1684,56.2209,13015.0
2021-08-30 10:15:00,64.33,64.33,64.26,64.29,5951.0,56.2558,56.2558,56.1946,56.2209,5951.0
2021-08-30 10:20:00,64.28,64.3,64.23,64.28,3308.0,56.2121,56.2296,56.1684,56.2121,3308.0
2021-08-30 10:25:00,64.26,64.26,64.16,64.17,3904.0,56.1946,56.1946,56.1072,56.1159,3904.0
2021-08-30 10:30:00,64.19,64.22,64.16,64.19,3088.0,56.1334,56.1597,56.1072,56.1334,3088.0
2021-08-30 10:35:00,64.16,64.2,64.15,64.2,5091.0,56.1072,56.1422,56.0984,56.1422,5091.0
2021-08-30 10:40:00,64.19,64.23,64.18,64.21,7589.0,56.1334,56.1684,56.1247,56.1509,7589.0
2021-08-30 10:45:00,64.2,64.27,64.19,64.25,3927.0,56.1422,56.2034,56.1334,56.1859,3927.0
2021-08-30 10:50:00,64.25,64.34,64.25,64.3,4484.0,56.1859,56.2646,56.1859,56.2296,4484.0
2021-08-30 10:55:00,64.3,64.3,64.19,64.23,6545.0,56.2296,56.2296,56.1334,56.1684,6545.0
2021-08-30 11:00:00,64.2,64.23,64.16,64.23,4457.0,56.1422,56.1684,56.1072,56.1684,4457.0
2021-08-30 11:05:00,64.24,64.31,64.24,64.29,3948.0,56.1771,56.2384,56.1771,56.2209,3948.0
2021-08-30 11:10:00,64.3,64.31,64.22,64.28,3355.0,56.2296,56.2384,56.1597,56.2121,3355.0
2021-08-30 11:15:00,64.28,64.36,64.27,64.35,7603.0,56.2121,56.2821,56.2034,56.2733,7603.0
2021-08-30 11:20:00,64.34,64.38,64.33,64.34,7304.0,56.2646,56.2996,56.2558,56.2646,7304.0
2021-08-30 11:25:00,64.34,64.34,64.3,64.32,5830.0,56.2646,56.2646,56.2296,56.2471,5830.0
2021-08-30 11:30:00,64.32,64.37,64.31,64.31,4997.0,56.2471,56.2908,56.2384,56.2384,4997.0
2021-08-30 11:35:00,64.32,64.33,64.27,64.27,3312.0,56.2471,56.2558,56.2034,56.2034,3312.0
2021-08-30 11:40:00,64.27,64.29,64.24,64.24,4236.0,56.2034,56.2209,56.1771,56.1771,4236.0
2021-08-30 11:45:00,64.23,64.23,64.2,64.21,4116.0,56.1684,56.1684,56.1422,56.1509,4116.0
2021-08-30 11:50:00,64.2,64.22,64.17,64.18,2428.0,56.1422,56.1597,56.1159,56.1247,2428.0
2021-08-30 11:55:00,64.17,64.2,64.16,64.16,3221.0,56.1159,56.1422,56.1072,56.1072,3221.0
2021-08-30 12:00:00,64.15,64.19,64.13,64.19,6357.0,56.0984,56.1334,56.0809,56.1334,6357.0
2021-08-30 12:05:00,64.18,64.22,64.17,64.2,2509.0,56.1247,56.1597,56.1159,56.1422,2509.0
2021-08-30 12:10:00,64.2,64.21,64.16,64.21,3066.0,56.1422,56.1509,56.1072,56.1509,3066.0
2021-08-30 12:15:00,64.21,64.22,64.16,64.16,3612.0,56.1509,56.1597,56.1072,56.1072,3612.0
2021-08-30 12:20:00,64.16,64.16,64.11,64.12,2557.0,56.1072,56.1072,56.0635,56.0722,2557.0
2021-08-30 12:25:00,64.11,64.15,64.09,64.15,4452.0,56.0635,56.0984,56.046,56.0984,4452.0
2021-08-30 12:30:00,64.15,64.15,64.12,64.12,4493.0,56.0984,56.0984,56.0722,56.0722,4493.0
2021-08-30 12:35:00,64.12,64.17,64.11,64.15,3544.0,56.0722,56.1159,56.0635,56.0984,3544.0
2021-08-30 12:40:00,64.15,64.2,64.14,64.2,3810.0,56.0984,56.1422,56.0897,56.1422,3810.0
2021-08-30 12:45:00,64.18,64.2,64.17,64.2,2100.0,56.1247,56.1422,56.1159,56.1422,2100.0
2021-08-30 12:50:00,64.2,64.2,64.18,64.18,2955.0,56.1422,56.1422,56.1247,56.1247,2955.0
2021-08-30 12:55:00,64.16,64.21,64.16,64.2,4105.0,56.1072,56.1509,56.1072,56.1422,4105.0
2021-08-30 13:00:00,64.2,64.22,64.19,64.2,2528.0,56.1422,56.1597,56.1334,56.1422,2528.0
2021-08-30 13:05:00,64.2,64.21,64.18,64.18,16743.0,56.1422,56.1509,56.1247,56.1247,16743.0
2021-08-30 13:10:00,64.18,64.23,64.18,64.23,2765.0,56.1247,56.1684,56.1247,56.1684,2765.0
2021-08-30 13:15:00,64.23,64.25,64.2,64.22,4732.0,56.1684,56.1859,56.1422,56.1597,4732.0
2021-08-30 13:20:00,64.2,64.27,64.19,64.27,2564.0,56.1422,56.2034,56.1334,56.2034,2564.0
2021-08-30 13:25:00,64.24,64.27,64.22,64.23,1898.0,56.1771,56.2034,56.1597,56.1684,1898.0
2021-08-30 13:30:00,64.23,64.23,64.19,64.2,7396.0,56.1684,56.1684,56.1334,56.1422,7396.0
2021-08-30 13:35:00,64.21,64.21,64.18,64.19,2160.0,56.1509,56.1509,56.1247,56.1334,2160.0
2021-08-30 13:40:00,64.19,64.25,64.19,64.24,1882.0,56.1334,56.1859,56.1334,56.1771,1882.0
2021-08-30 13:45:00,64.23,64.27,64.22,64.27,3959.0,56.1684,56.2034,56.1597,56.2034,3959.0
2021-08-30 13:50:00,64.26,64.28,64.25,64.28,2115.0,56.1946,56.2121,56.1859,56.2121,2115.0
2021-08-30 13:55:00,64.28,64.29,64.27,64.27,2337.0,56.2121,56.2209,56.2034,56.2034,2337.0
2021-08-30 14:00:00,64.26,64.29,64.25,64.28,4765.0,56.1946,56.2209,56.1859,56.2121,4765.0
2021-08-30 14:05:00,64.27,64.3,64.24,64.28,2770.0,56.2034,56.2296,56.1771,56.2121,2770.0
2021-08-30 14:10:00,64.26,64.3,64.26,64.26,3655.0,56.1946,56.2296,56.1946,56.1946,3655.0
2021-08-30 14:15:00,64.26,64.29,64.25,64.26,3998.0,56.1946,56.2209,56.1859,56.1946,3998.0
2021-08-30 14:20:00,64.22,64.25,64.21,64.25,3751.0,56.1597,56.1859,56.1509,56.1859,3751.0
2021-08-30 14:25:00,64.25,64.26,64.24,64.26,3583.0,56.1859,56.1946,56.1771,56.1946,3583.0
2021-08-30 14:30:00,64.25,64.27,64.24,64.26,2449.0,56.1859,56.2034,56.1771,56.1946,2449.0
2021-08-30 14:35:00,64.26,64.29,64.25,64.28,3803.0,56.1946,56.2209,56.1859,56.2121,3803.0
2021-08-30 14:40:00,64.27,64.29,64.27,64.28,3080.0,56.2034,56.2209,56.2034,56.2121,3080.0
2021-08-30 14:45:00,64.29,64.3,64.27,64.27,6748.0,56.2209,56.2296,56.2034,56.2034,6748.0
2021-08-30 14:50:00,64.26,64.3,64.26,64.3,4629.0,56.1946,56.2296,56.1946,56.2296,4629.0
2021-08-30 14:55:00,64.3,64.32,64.3,64.32,3290.0,56.2296,56.2471,56.2296,56.2471,3290.0
2021-08-30 15:00:00,64.33,64.36,64.33,64.35,3484.0,56.2558,56.2821,56.2558,56.2733,3484.0
2021-08-30 15:05:00,64.35,64.36,64.33,64.34,7618.0,56.2733,56.2821,56.2558,56.2646,7618.0
2021-08-30 15:10:00,64.34,64.35,64.32,64.34,6130.0,56.2646,56.2733,56.2471,56.2646,6130.0
2021-08-30 15:15:00,64.34,64.36,64.3,64.31,7448.0,56.2646,56.2821,56.2296,56.2384,7448.0
2021-08-30 15:20:00,64.31,64.36,64.28,64.36,7072.0,56.2384,56.2821,56.2121,56.2821,7072.0
2021-08-30 15:25:00,64.35,64.37,64.31,64.31,5896.0,56.2733,56.2908,56.2384,56.2384,5896.0
2021-08-30 15:30:00,64.32,64.37,64.32,64.36,11680.0,56.2471,56.2908,56.2471,56.2821,11680.0
2021-08-30 15:35:00,64.35,64.35,64.26,64.31,9646.0,56.2733,56.2733,56.1946,56.2384,9646.0
2021-08-30 15:40:00,64.31,64.32,64.26,64.26,7764.0,56.2384,56.2471,56.1946,56.1946,7764.0
2021-08-30 15:45:00,64.25,64.28,64.22,64.27,15721.0,56.1859,56.2121,56.1597,56.2034,15721.0
2021-08-30 15:50:00,64.27,64.27,64.22,64.23,25905.0,56.2034,56.2034,56.1597,56.1684,25905.0
2021-08-30 15:55:00,64.23,64.27,64.19,64.25,82903.0,56.1684,56.2034,56.1334,56.1859,82903.0
2021-08-31 09:30:00,64.16,64.21,63.9,64.12,37574.0,56.1072,56.1509,55.8798,56.0722,37574.0
2021-08-31 09:35:00,64.14,64.22,64.11,64.14,34343.0,56.0897,56.1597,56.0635,56.0897,34343.0
2021-08-31 09:40:00,64.14,64.18,64.1,64.16,21801.0,56.0897,56.1247,56.0547,56.1072,21801.0
2021-08-31 09:45:00,64.17,64.27,64.13,64.19,52931.0,56.1159,56.2034,56.0809,56.1334,52931.0
2021-08-31 09:50:00,64.18,64.2,64.1,64.2,42680.0,56.1247,56.1422,56.0547,56.1422,42680.0
2021-08-31 09:55:00,64.18,64.2,64.1,64.11,34226.0,56.1247,56.1422,56.0547,56.0635,34226.0
2021-08-31 10:00:00,64.12,64.18,64.09,64.13,15254.0,56.0722,56.1247,56.046,56.0809,15254.0
2021-08-31 10:05:00,64.16,64.22,64.07,64.13,14620.0,56.1072,56.1597,56.0285,56.0809,14620.0
2021-08-31 10:10:00,64.14,64.26,64.13,64.22,22797.0,56.0897,56.1946,56.0809,56.1597,22797.0
2021-08-31 10:15:00,64.23,64.29,64.23,64.24,14360.0,56.1684,56.2209,56.1684,56.1771,14360.0
2021-08-31 10:20:00,64.24,64.26,64.11,64.14,11500.0,56.1771,56.1946,56.0635,56.0897,11500.0
2021-08-31 10:25:00,64.13,64.26,64.13,64.22,13888.0,56.0809,56.1946,56.0809,56.1597,13888.0
2021-08-31 10:30:00,64.22,64.25,64.18,64.2,19908.0,56.1597,56.1859,56.1247,56.1422,19908.0
2021-08-31 10:35:00,64.2,64.22,64.17,64.18,13924.0,56.1422,56.1597,56.1159,56.1247,13924.0
2021-08-31 10:40:00,64.17,64.23,64.14,64.23,8320.0,56.1159,56.1684,56.0897,56.1684,8320.0
2021-08-31 10:45:00,64.23,64.27,64.21,64.21,21710.0,56.1684,56.2034,56.1509,56.1509,21710.0
2021-08-31 10:50:00,64.21,64.26,64.21,64.26,14595.0,56.1509,56.1946,56.1509,56.1946,14595.0
2021-08-31 10:55:00,64.26,64.28,64.24,64.28,21198.0,56.1946,56.2121,56.1771,56.2121,21198.0
2021-08-31 11:00:00,64.28,64.33,64.24,64.25,20162.0,56.2121,56.2558,56.1771,56.1859,20162.0
2021-08-31 11:05:00,64.25,64.27,64.22,64.25,8198.0,56.1859,56.2034,56.1597,56.1859,8198.0
2021-08-31 11:10:00,64.24,64.25,64.21,64.24,3285.0,56.1771,56.1859,56.1509,56.1771,3285.0
2021-08-31 11:15:00,64.24,64.25,64.21,64.22,6004.0,56.1771,56.1859,56.1509,56.1597,6004.0
2021-08-31 11:20:00,64.21,64.21,64.18,64.19,9186.0,56.1509,56.1509,56.1247,56.1334,9186.0
2021-08-31 11:25:00,64.19,64.25,64.17,64.24,6317.0,56.1334,56.1859,56.1159,56.1771,6317.0
2021-08-31 11:30:00,64.23,64.29,64.21,64.29,10896.0,56.1684,56.2209,56.1509,56.2209,10896.0
2021-08-31 11:35:00,64.29,64.29,64.24,64.28,4441.0,56.2209,56.2209,56.1771,56.2121,4441.0
2021-08-31 11:40:00,64.28,64.32,64.25,64.26,4089.0,56.2121,56.2471,56.1859,56.1946,4089.0
2021-08-31 11:45:00,64.25,64.25,64.17,64.2,5485.0,56.1859,56.1859,56.1159,56.1422,5485.0
2021-08-31 11:50:00,64.2,64.21,64.17,64.17,7547.0,56.1422,56.1509,56.1159,56.1159,7547.0
2021-08-31 11:55:00,64.17,64.18,64.12,64.13,3826.0,56.1159,56.1247,56.0722,56.0809,3826.0
2021-08-31 12:00:00,64.11,64.14,64.11,64.12,4795.0,56.0635,56.0897,56.0635,56.0722,4795.0
2021-08-31 12:05:00,64.13,64.14,64.12,64.14,5683.0,56.0809,56.0897,56.0722,56.0897,5683.0
2021-08-31 12:10:00,64.13,64.14,64.08,64.09,5692.0,56.0809,56.0897,56.0372,56.046,5692.0
2021-08-31 12:15:00,64.09,64.14,64.09,64.14,7922.0,56.046,56.0897,56.046,56.0897,7922.0
2021-08-31 12:20:00,64.13,64.15,64.11,64.13,7082.0,56.0809,56.0984,56.0635,56.0809,7082.0
2021-08-31 12:25:00,64.13,64.13,64.05,64.05,4492.0,56.0809,56.0809,56.011,56.011,4492.0
2021-08-31 12:30:00,64.04,64.04,63.98,63.99,8082.0,56.0022,56.0022,55.9498,55.9585,8082.0
2021-08-31 12:35:00,63.98,63.99,63.97,63.98,5647.0,55.9498,55.9585,55.941,55.9498,5647.0
2021-08-31 12:40:00,63.98,64.02,63.97,63.99,3122.0,55.9498,55.9848,55.941,55.9585,3122.0
2021-08-31 12:45:00,63.99,64.0,63.95,63.97,3600.0,55.9585,55.9673,55.9235,55.941,3600.0
2021-08-31 12:50:00,63.97,64.02,63.97,63.99,4450.0,55.941,55.9848,55.941,55.9585,4450.0
2021-08-31 12:55:00,63.99,63.99,63.95,63.96,3914.0,55.9585,55.9585,55.9235,55.9323,3914.0
2021-08-31 13:00:00,63.95,64.01,63.93,63.99,4769.0,55.9235,55.976,55.9061,55.9585,4769.0
2021-08-31 13:05:00,64.0,64.03,63.98,64.03,3648.0,55.9673,55.9935,55.9498,55.9935,3648.0
2021-08-31 13:10:00,63.99,64.0,63.99,64.0,3420.0,55.9585,55.9673,55.9585,55.9673,3420.0
2021-08-31 13:15:00,64.01,64.04,64.0,64.04,9510.0,55.976,56.0022,55.9673,56.0022,9510.0
2021-08-31 13:20:00,64.04,64.06,64.01,64.03,6115.0,56.0022,56.0197,55.976,55.9935,6115.0
2021-08-31 13:25:00,64.01,64.01,63.94,63.97,7369.0,55.976,55.976,55.9148,55.941,7369.0
2021-08-31 13:30:00,63.98,63.98,63.88,63.89,7870.0,55.9498,55.9498,55.8623,55.8711,7870.0
2021-08-31 13:35:00,63.87,63.92,63.86,63.92,7015.0,55.8536,55.8973,55.8448,55.8973,7015.0
2021-08-31 13:40:00,63.92,63.96,63.9,63.95,5436.0,55.8973,55.9323,55.8798,55.9235,5436.0
2021-08-31 13:45:00,63.94,63.98,63.92,63.95,10320.0,55.9148,55.9498,55.8973,55.9235,10320.0
2021-08-31 13:50:00,63.95,63.97,63.91,63.93,7073.0,55.9235,55.941,55.8886,55.9061,7073.0
2021-08-31 13:55:00,63.91,63.93,63.86,63.89,9247.0,55.8886,55.9061,55.8448,55.8711,9247.0
2021-08-31 14:00:00,63.88,63.9,63.83,63.85,4734.0,55.8623,55.8798,55.8186,55.8361,4734.0
2021-08-31 14:05:00,63.86,63.86,63.82,63.85,5097.0,55.8448,55.8448,55.8099,55.8361,5097.0
2021-08-31 14:10:00,63.84,63.87,63.82,63.86,9511.0,55.8273,55.8536,55.8099,55.8448,9511.0
2021-08-31 14:15:00,63.86,63.91,63.85,63.9,12281.0,55.8448,55.8886,55.8361,55.8798,12281.0
2021-08-31 14:20:00,63.91,63.95,63.89,63.9,7422.0,55.8886,55.9235,55.8711,55.8798,7422.0
2021-08-31 14:25:00,63.9,63.92,63.88,63.91,6605.0,55.8798,55.8973,55.8623,55.8886,6605.0
2021-08-31 14:30:00,63.92,63.92,63.89,63.9,7409.0,55.8973,55.8973,55.8711,55.8798,7409.0
2021-08-31 14:35:00,63.9,63.92,63.88,63.9,4359.0,55.8798,55.8973,55.8623,55.8798,4359.0
2021-08-31 14:40:00,63.91,63.91,63.83,63.83,10013.0,55.8886,55.8886,55.8186,55.8186,10013.0
2021-08-31 14:45:00,63.82,63.82,63.74,63.77,21211.0,55.8099,55.8099,55.7399,55.7661,21211.0
2021-08-31 14:50:00,63.77,63.88,63.76,63.82,8928.0,55.7661,55.8623,55.7574,55.8099,8928.0
2021-08-31 14:55:00,63.81,63.88,63.81,63.87,7172.0,55.8011,55.8623,55.8011,55.8536,7172.0
2021-08-31 15:00:00,63.87,63.95,63.85,63.95,10458.0,55.8536,55.9235,55.8361,55.9235,10458.0
2021-08-31 15:05:00,63.95,63.96,63.91,63.94,11759.0,55.9235,55.9323,55.8886,55.9148,11759.0
2021-08-31 15:10:00,63.94,63.94,63.88,63.9,16525.0,55.9148,55.9148,55.8623,55.8798,16525.0
2021-08-31 15:15:00,63.9,63.93,63.84,63.84,15769.0,55.8798,55.9061,55.8273,55.8273,15769.0
2021-08-31 15:20:00,63.84,63.86,63.77,63.86,26401.0,55.8273,55.8448,55.7661,55.8448,26401.0
2021-08-31 15:25:00,63.85,63.89,63.81,63.83,34766.0,55.8361,55.8711,55.8011,55.8186,34766.0
2021-08-31 15:30:00,63.83,63.91,63.79,63.91,41241.0,55.8186,55.8886,55.7836,55.8886,41241.0
2021-08-31 15:35:00,63.9,63.94,63.81,63.83,75012.0,55.8798,55.9148,55.8011,55.8186,75012.0
2021-08-31 15:40:00,63.83,63.87,63.79,63.84,172870.0,55.8186,55.8536,55.7836,55.8273,172870.0
2021-08-31 15:45:00,63.84,63.87,63.8,63.85,46674.0,55.8273,55.8536,55.7924,55.8361,46674.0
2021-08-31 15:50:00,63.84,63.92,63.82,63.86,65484.0,55.8273,55.8973,55.8099,55.8448,65484.0
2021-08-31 15:55:00,63.87,64.02,63.86,63.93,183933.0,55.8536,55.9848,55.8448,55.9061,183933.0
2021-09-01 09:30:00,64.35,64.35,63.93,64.23,49950.0,56.2733,56.2733,55.9061,56.1684,49950.0
2021-09-01 09:35:00,64.23,64.23,64.14,64.18,7573.0,56.1684,56.1684,56.0897,56.1247,7573.0
2021-09-01 09:40:00,64.15,64.18,64.09,64.14,12832.0,56.0984,56.1247,56.046,56.0897,12832.0
2021-09-01 09:45:00,64.12,64.14,64.07,64.09,7664.0,56.0722,56.0897,56.0285,56.046,7664.0
2021-09-01 09:50:00,64.09,64.28,64.09,64.19,21924.0,56.046,56.2121,56.046,56.1334,21924.0
2021-09-01 09:55:00,64.2,64.26,64.19,64.24,9768.0,56.1422,56.1946,56.1334,56.1771,9768.0
2021-09-01 10:00:00,64.25,64.51,64.21,64.51,64516.0,56.1859,56.4133,56.1509,56.4133,64516.0
2021-09-01 10:05:00,64.51,64.58,64.47,64.56,22342.0,56.4133,56.4745,56.3783,56.457,22342.0
2021-09-01 10:10:00,64.56,64.68,64.55,64.57,19259.0,56.457,56.5619,56.4482,56.4657,19259.0
2021-09-01 10:15:00,64.59,64.63,64.5,64.56,31679.0,56.4832,56.5182,56.4045,56.457,31679.0
2021-09-01 10:20:00,64.56,64.64,64.51,64.62,20376.0,56.457,56.5269,56.4133,56.5094,20376.0
2021-09-01 10:25:00,64.62,64.69,64.59,64.65,18048.0,56.5094,56.5707,56.4832,56.5357,18048.0
2021-09-01 10:30:00,64.64,64.66,64.57,64.57,13338.0,56.5269,56.5444,56.4657,56.4657,13338.0
2021-09-01 10:35:00,64.58,64.64,64.54,64.61,19449.0,56.4745,56.5269,56.4395,56.5007,19449.0
2021-09-01 10:40:00,64.63,64.66,64.59,64.66,8441.0,56.5182,56.5444,56.4832,56.5444,8441.0
2021-09-01 10:45:00,64.68,64.7,64.56,64.57,15741.0,56.5619,56.5794,56.457,56.4657,15741.0
2021-09-01 10:50:00,64.59,64.59,64.54,64.56,10695.0,56.4832,56.4832,56.4395,56.457,10695.0
2021-09-01 10:55:00,64.57,64.61,64.53,64.55,12545.0,56.4657,56.5007,56.4307,56.4482,12545.0
2021-09-01 11:00:00,64.56,64.57,64.5,64.51,5305.0,56.457,56.4657,56.4045,56.4133,5305.0
2021-09-01 11:05:00,64.51,64.52,64.46,64.46,9467.0,56.4133,56.422,56.3695,56.3695,9467.0
2021-09-01 11:10:00,64.47,64.47,64.38,64.42,16522.0,56.3783,56.3783,56.2996,56.3346,16522.0
2021-09-01 11:15:00,64.4,64.41,64.32,64.33,9501.0,56.3171,56.3258,56.2471,56.2558,9501.0
2021-09-01 11:20:00,64.32,64.33,64.25,64.33,9432.0,56.2471,56.2558,56.1859,56.2558,9432.0
2021-09-01 11:25:00,64.33,64.37,64.29,64.35,20419.0,56.2558,56.2908,56.2209,56.2733,20419.0
2021-09-01 11:30:00,64.35,64.38,64.32,64.37,10647.0,56.2733,56.2996,56.2471,56.2908,10647.0
2021-09-01 11:35:00,64.38,64.43,64.37,64.42,10793.0,56.2996,56.3433,56.2908,56.3346,10793.0
2021-09-01 11:40:00,64.4,64.44,64.36,64.43,7885.0,56.3171,56.352,56.2821,56.3433,7885.0
2021-09-01 11:45:00,64.43,64.43,64.39,64.42,5536.0,56.3433,56.3433,56.3083,56.3346,5536.0
2021-09-01 11:50:00,64.4,64.41,64.38,64.38,7030.0,56.3171,56.3258,56.2996,56.2996,7030.0
2021-09-01 11:55:00,64.37,64.42,64.37,64.38,13351.0,56.2908,56.3346,56.2908,56.2996,13351.0
2021-09-01 12:00:00,64.39,64.43,64.38,64.39,25868.0,56.3083,56.3433,56.2996,56.3083,25868.0
2021-09-01 12:05:00,64.39,64.42,64.39,64.42,23352.0,56.3083,56.3346,56.3083,56.3346,23352.0
2021-09-01 12:10:00,64.42,64.42,64.36,64.38,7976.0,56.3346,56.3346,56.2821,56.2996,7976.0
2021-09-01 12:15:00,64.39,64.43,64.37,64.41,11520.0,56.3083,56.3433,56.2908,56.3258,11520.0
2021-09-01 12:20:00,64.41,64.43,64.37,64.42,5310.0,56.3258,56.3433,56.2908,56.3346,5310.0
2021-09-01 12:25:00,64.41,64.45,64.37,64.44,10054.0,56.3258,56.3608,56.2908,56.352,10054.0
2021-09-01 12:30:00,64.44,64.44,64.39,64.41,4415.0,56.352,56.352,56.3083,56.3258,4415.0
2021-09-01 12:35:00,64.41,64.44,64.38,64.44,21150.0,56.3258,56.352,56.2996,56.352,21150.0
2021-09-01 12:40:00,64.44,64.44,64.39,64.44,62248.0,56.352,56.352,56.3083,56.352,62248.0
2021-09-01 12:45:00,64.44,64.54,64.42,64.54,75842.0,56.352,56.4395,56.3346,56.4395,75842.0
2021-09-01 12:50:00,64.53,64.63,64.53,64.59,14087.0,56.4307,56.5182,56.4307,56.4832,14087.0
2021-09-01 12:55:00,64.59,64.6,64.57,64.6,4621.0,56.4832,56.492,56.4657,56.492,4621.0
2021-09-01 13:00:00,64.6,64.63,64.59,64.62,5027.0,56.492,56.5182,56.4832,56.5094,5027.0
2021-09-01 13:05:00,64.63,64.69,64.62,64.69,4984.0,56.5182,56.5707,56.5094,56.5707,4984.0
2021-09-01 13:10:00,64.68,64.7,64.66,64.68,7600.0,56.5619,56.5794,56.5444,56.5619,7600.0
2021-09-01 13:15:00,64.69,64.75,64.69,64.73,5293.0,56.5707,56.6231,56.5707,56.6056,5293.0
2021-09-01 13:20:00,64.74,64.77,64.71,64.75,4994.0,56.6144,56.6406,56.5882,56.6231,4994.0
2021-09-01 13:25:00,64.76,64.78,64.74,64.76,4208.0,56.6319,56.6494,56.6144,56.6319,4208.0
2021-09-01 13:30:00,64.78,64.8,64.77,64.8,11577.0,56.6494,56.6669,56.6406,56.6669,11577.0
2021-09-01 13:35:00,64.8,64.81,64.75,64.77,11084.0,56.6669,56.6756,56.6231,56.6406,11084.0
2021-09-01 13:40:00,64.77,64.79,64.7,64.74,5172.0,56.6406,56.6581,56.5794,56.6144,5172.0
2021-09-01 13:45:00,64.74,64.84,64.74,64.84,12041.0,56.6144,56.7018,56.6144,56.7018,12041.0
2021-09-01 13:50:00,64.83,64.86,64.82,64.85,7592.0,56.6931,56.7193,56.6843,56.7106,7592.0
2021-09-01 13:55:00,64.86,64.87,64.84,64.85,7053.0,56.7193,56.7281,56.7018,56.7106,7053.0
2021-09-01 14:00:00,64.84,64.89,64.83,64.88,8274.0,56.7018,56.7456,56.6931,56.7368,8274.0
2021-09-01 14:05:00,64.88,64.92,64.85,64.87,7592.0,56.7368,56.7718,56.7106,56.7281,7592.0
2021-09-01 14:10:00,64.86,64.91,64.84,64.87,7727.0,56.7193,56.7631,56.7018,56.7281,7727.0
2021-09-01 14:15:00,64.86,64.94,64.85,64.91,8044.0,56.7193,56.7893,56.7106,56.7631,8044.0
2021-09-01 14:20:00,64.91,64.96,64.89,64.89,11934.0,56.7631,56.8068,56.7456,56.7456,11934.0
2021-09-01 14:25:00,64.9,64.92,64.87,64.88,6324.0,56.7543,56.7718,56.7281,56.7368,6324.0
2021-09-01 14:30:00,64.87,64.88,64.85,64.88,8053.0,56.7281,56.7368,56.7106,56.7368,8053.0
2021-09-01 14:35:00,64.9,64.91,64.87,64.87,4155.0,56.7543,56.7631,56.7281,56.7281,4155.0
2021-09-01 14:40:00,64.86,64.86,64.81,64.84,3432.0,56.7193,56.7193,56.6756,56.7018,3432.0
2021-09-01 14:45:00,64.86,64.92,64.86,64.92,6262.0,56.7193,56.7718,56.7193,56.7718,6262.0
2021-09-01 14:50:00,64.93,64.94,64.89,64.92,5209.0,56.7805,56.7893,56.7456,56.7718,5209.0
2021-09-01 14:55:00,64.9,64.9,64.84,64.86,5110.0,56.7543,56.7543,56.7018,56.7193,5110.0
2021-09-01 15:00:00,64.86,64.86,64.78,64.78,5438.0,56.7193,56.7193,56.6494,56.6494,5438.0
2021-09-01 15:05:00,64.78,64.83,64.77,64.78,16251.0,56.6494,56.6931,56.6406,56.6494,16251.0
2021-09-01 15:10:00,64.78,64.8,64.68,64.7,14418.0,56.6494,56.6669,56.5619,56.5794,14418.0
2021-09-01 15:15:00,64.69,64.73,64.65,64.73,11853.0,56.5707,56.6056,56.5357,56.6056,11853.0
2021-09-01 15:20:00,64.73,64.74,64.7,64.71,13150.0,56.6056,56.6144,56.5794,56.5882,13150.0
2021-09-01 15:25:00,64.71,64.77,64.71,64.77,13557.0,56.5882,56.6406,56.5882,56.6406,13557.0
2021-09-01 15:30:00,64.72,64.73,64.65,64.66,23227.0,56.5969,56.6056,56.5357,56.5444,23227.0
2021-09-01 15:35:00,64.67,64.69,64.63,64.66,22565.0,56.5532,56.5707,56.5182,56.5444,22565.0
2021-09-01 15:40:00,64.65,64.74,64.63,64.67,18693.0,56.5357,56.6144,56.5182,56.5532,18693.0
2021-09-01 15:45:00,64.67,64.72,64.64,64.67,18163.0,56.5532,56.5969,56.5269,56.5532,18163.0
2021-09-01 15:50:00,64.68,64.8,64.68,64.77,43855.0,56.5619,56.6669,56.5619,56.6406,43855.0
2021-09-01 15:55:00,64.77,64.78,64.7,64.72,93744.0,56.6406,56.6494,56.5794,56.5969,93744.0
2021-09-02 09:30:00,64.95,65.0,64.88,64.88,15460.0,56.798,56.8418,56.7368,56.7368,15460.0
2021-09-02 09:35:00,64.9,64.95,64.85,64.89,15351.0,56.7543,56.798,56.7106,56.7456,15351.0
2021-09-02 09:40:00,64.85,65.04,64.85,64.99,3982.0,56.7106,56.8767,56.7106,56.833,3982.0
2021-09-02 09:45:00,64.99,64.99,64.95,64.97,9798.0,56.833,56.833,56.798,56.8155,9798.0
2021-09-02 09:50:00,64.97,64.98,64.88,64.88,6087.0,56.8155,56.8243,56.7368,56.7368,6087.0
2021-09-02 09:55:00,64.85,64.85,64.76,64.77,3039.0,56.7106,56.7106,56.6319,56.6406,3039.0
2021-09-02 10:00:00,64.76,64.8,64.68,64.68,8312.0,56.6319,56.6669,56.5619,56.5619,8312.0
2021-09-02 10:05:00,64.7,64.73,64.67,64.73,2427.0,56.5794,56.6056,56.5532,56.6056,2427.0
2021-09-02 10:10:00,64.71,64.73,64.68,64.73,5387.0,56.5882,56.6056,56.5619,56.6056,5387.0
2021-09-02 10:15:00,64.74,64.76,64.72,64.73,5620.0,56.6144,56.6319,56.5969,56.6056,5620.0
2021-09-02 10:20:00,64.72,64.76,64.72,64.72,3487.0,56.5969,56.6319,56.5969,56.5969,3487.0
2021-09-02 10:25:00,64.73,64.83,64.71,64.83,11287.0,56.6056,56.6931,56.5882,56.6931,11287.0
2021-09-02 10:30:00,64.84,64.85,64.79,64.79,9902.0,56.7018,56.7106,56.6581,56.6581,9902.0
2021-09-02 10:35:00,64.8,64.82,64.66,64.68,11133.0,56.6669,56.6843,56.5444,56.5619,11133.0
2021-09-02 10:40:00,64.68,64.68,64.62,64.67,17608.0,56.5619,56.5619,56.5094,56.5532,17608.0
2021-09-02 10:45:00,64.67,64.67,64.61,64.61,5556.0,56.5532,56.5532,56.5007,56.5007,5556.0
2021-09-02 10:50:00,64.62,64.68,64.62,64.65,9152.0,56.5094,56.5619,56.5094,56.5357,9152.0
2021-09-02 10:55:00,64.64,64.71,64.63,64.7,2664.0,56.5269,56.5882,56.5182,56.5794,2664.0
2021-09-02 11:00:00,64.71,64.74,64.65,64.65,26450.0,56.5882,56.6144,56.5357,56.5357,26450.0
2021-09-02 11:05:00,64.62,64.66,64.58,64.59,20578.0,56.5094,56.5444,56.4745,56.4832,20578.0
2021-09-02 11:10:00,64.58,64.64,64.58,64.58,20929.0,56.4745,56.5269,56.4745,56.4745,20929.0
2021-09-02 11:15:00,64.57,64.6,64.56,64.56,8505.0,56.4657,56.492,56.457,56.457,8505.0
2021-09-02 11:20:00,64.55,64.59,64.53,64.57,10447.0,56.4482,56.4832,56.4307,56.4657,10447.0
2021-09-02 11:25:00,64.56,64.57,64.54,64.54,9916.0,56.457,56.4657,56.4395,56.4395,9916.0
2021-09-02 11:30:00,64.54,64.54,64.49,64.5,94743.0,56.4395,56.4395,56.3958,56.4045,94743.0
2021-09-02 11:35:00,64.51,64.61,64.49,64.58,78308.0,56.4133,56.5007,56.3958,56.4745,78308.0
2021-09-02 11:40:00,64.58,64.58,64.46,64.47,16474.0,56.4745,56.4745,56.3695,56.3783,16474.0
2021-09-02 11:45:00,64.47,64.52,64.45,64.5,20634.0,56.3783,56.422,56.3608,56.4045,20634.0
2021-09-02 11:50:00,64.49,64.51,64.4,64.4,16035.0,56.3958,56.4133,56.3171,56.3171,16035.0
2021-09-02 11:55:00,64.39,64.41,64.36,64.39,50413.0,56.3083,56.3258,56.2821,56.3083,50413.0
2021-09-02 12:00:00,64.4,64.42,64.37,64.38,24482.0,56.3171,56.3346,56.2908,56.2996,24482.0
2021-09-02 12:05:00,64.39,64.45,64.38,64.41,22363.0,56.3083,56.3608,56.2996,56.3258,22363.0
2021-09-02 12:10:00,64.41,64.53,64.39,64.52,10243.0,56.3258,56.4307,56.3083,56.422,10243.0
2021-09-02 12:15:00,64.53,64.55,64.49,64.5,65003.0,56.4307,56.4482,56.3958,56.4045,65003.0
2021-09-02 12:20:00,64.5,64.57,64.49,64.49,18696.0,56.4045,56.4657,56.3958,56.3958,18696.0
2021-09-02 12:25:00,64.49,64.5,64.46,64.47,4371.0,56.3958,56.4045,56.3695,56.3783,4371.0
2021-09-02 12:30:00,64.46,64.46,64.42,64.43,15735.0,56.3695,56.3695,56.3346,56.3433,15735.0
2021-09-02 12:35:00,64.43,64.46,64.42,64.44,8295.0,56.3433,56.3695,56.3346,56.352,8295.0
2021-09-02 12:40:00,64.43,64.48,64.42,64.48,28045.0,56.3433,56.387,56.3346,56.387,28045.0
2021-09-02 12:45:00,64.48,64.49,64.46,64.46,3834.0,56.387,56.3958,56.3695,56.3695,3834.0
2021-09-02 12:50:00,64.46,64.47,64.44,64.45,6875.0,56.3695,56.3783,56.352,56.3608,6875.0
2021-09-02 12:55:00,64.45,64.49,64.42,64.47,20960.0,56.3608,56.3958,56.3346,56.3783,20960.0
2021-09-02 13:00:00,64.48,64.51,64.46,64.47,13789.0,56.387,56.4133,56.3695,56.3783,13789.0
2021-09-02 13:05:00,64.47,64.47,64.42,64.42,14328.0,56.3783,56.3783,56.3346,56.3346,14328.0
2021-09-02 13:10:00,64.43,64.47,64.42,64.46,17316.0,56.3433,56.3783,56.3346,56.3695,17316.0
2021-09-02 13:15:00,64.46,64.47,64.44,64.46,15608.0,56.3695,56.3783,56.352,56.3695,15608.0
2021-09-02 13:20:00,64.45,64.51,64.39,64.51,127153.0,56.3608,56.4133,56.3083,56.4133,127153.0
2021-09-02 13:25:00,64.5,64.52,64.48,64.48,16054.0,56.4045,56.422,56.387,56.387,16054.0
2021-09-02 13:30:00,64.48,64.48,64.43,64.46,13550.0,56.387,56.387,56.3433,56.3695,13550.0
2021-09-02 13:35:00,64.47,64.49,64.44,64.47,8211.0,56.3783,56.3958,56.352,56.3783,8211.0
2021-09-02 13:40:00,64.48,64.51,64.47,64.49,8647.0,56.387,56.4133,56.3783,56.3958,8647.0
2021-09-02 13:45:00,64.5,64.61,64.49,64.61,18772.0,56.4045,56.5007,56.3958,56.5007,18772.0
2021-09-02 13:50:00,64.61,64.63,64.58,64.58,9819.0,56.5007,56.5182,56.4745,56.4745,9819.0
2021-09-02 13:55:00,64.58,64.58,64.5,64.5,9030.0,56.4745,56.4745,56.4045,56.4045,9030.0
2021-09-02 14:00:00,64.51,64.6,64.5,64.54,15050.0,56.4133,56.492,56.4045,56.4395,15050.0
2021-09-02 14:05:00,64.55,64.57,64.47,64.47,32772.0,56.4482,56.4657,56.3783,56.3783,32772.0
2021-09-02 14:10:00,64.48,64.55,64.46,64.53,17960.0,56.387,56.4482,56.3695,56.4307,17960.0
2021-09-02 14:15:00,64.53,64.56,64.5,64.51,13657.0,56.4307,56.457,56.4045,56.4133,13657.0
2021-09-02 14:20:00,64.51,64.53,64.43,64.45,22264.0,56.4133,56.4307,56.3433,56.3608,22264.0
2021-09-02 14:25:00,64.45,64.51,64.43,64.5,18198.0,56.3608,56.4133,56.3433,56.4045,18198.0
2021-09-02 14:30:00,64.5,64.52,64.49,64.51,7977.0,56.4045,56.422,56.3958,56.4133,7977.0
2021-09-02 14:35:00,64.51,64.52,64.46,64.51,21538.0,56.4133,56.422,56.3695,56.4133,21538.0
2021-09-02 14:40:00,64.51,64.52,64.39,64.39,24407.0,56.4133,56.422,56.3083,56.3083,24407.0
2021-09-02 14:45:00,64.39,64.4,64.37,64.39,28742.0,56.3083,56.3171,56.2908,56.3083,28742.0
2021-09-02 14:50:00,64.39,64.44,64.39,64.44,11866.0,56.3083,56.352,56.3083,56.352,11866.0
2021-09-02 14:55:00,64.45,64.49,64.42,64.47,17311.0,56.3608,56.3958,56.3346,56.3783,17311.0
2021-09-02 15:00:00,64.47,64.51,64.43,64.48,28832.0,56.3783,56.4133,56.3433,56.387,28832.0
2021-09-02 15:05:00,64.48,64.48,64.4,64.41,16938.0,56.387,56.387,56.3171,56.3258,16938.0
2021-09-02 15:10:00,64.42,64.46,64.41,64.43,24072.0,56.3346,56.3695,56.3258,56.3433,24072.0
2021-09-02 15:15:00,64.42,64.45,64.38,64.39,29021.0,56.3346,56.3608,56.2996,56.3083,29021.0
2021-09-02 15:20:00,64.4,64.45,64.39,64.44,30604.0,56.3171,56.3608,56.3083,56.352,30604.0
2021-09-02 15:25:00,64.44,64.49,64.43,64.45,16221.0,56.352,56.3958,56.3433,56.3608,16221.0
2021-09-02 15:30:00,64.44,64.51,64.43,64.5,39353.0,56.352,56.4133,56.3433,56.4045,39353.0
2021-09-02 15:35:00,64.5,64.53,64.46,64.53,29777.0,56.4045,56.4307,56.3695,56.4307,29777.0
2021-09-02 15:40:00,64.53,64.6,64.49,64.58,50895.0,56.4307,56.492,56.3958,56.4745,50895.0
2021-09-02 15:45:00,64.57,64.61,64.55,64.61,45875.0,56.4657,56.5007,56.4482,56.5007,45875.0
2021-09-02 15:50:00,64.62,64.7,64.58,64.61,136014.0,56.5094,56.5794,56.4745,56.5007,136014.0
2021-09-02 15:55:00,64.6,64.7,64.6,64.69,239233.0,56.492,56.5794,56.492,56.5707,239233.0
2021-09-03 09:30:00,64.44,64.52,64.39,64.51,22836.0,56.352,56.422,56.3083,56.4133,22836.0
2021-09-03 09:35:00,64.52,64.58,64.47,64.54,7948.0,56.422,56.4745,56.3783,56.4395,7948.0
2021-09-03 09:40:00,64.54,64.54,64.44,64.48,7336.0,56.4395,56.4395,56.352,56.387,7336.0
2021-09-03 09:45:00,64.45,64.46,64.22,64.23,12489.0,56.3608,56.3695,56.1597,56.1684,12489.0
2021-09-03 09:50:00,64.21,64.26,64.12,64.24,15053.0,56.1509,56.1946,56.0722,56.1771,15053.0
2021-09-03 09:55:00,64.22,64.31,64.19,64.27,5861.0,56.1597,56.2384,56.1334,56.2034,5861.0
2021-09-03 10:00:00,64.3,64.48,64.3,64.44,5994.0,56.2296,56.387,56.2296,56.352,5994.0
2021-09-03 10:05:00,64.45,64.61,64.44,64.59,13021.0,56.3608,56.5007,56.352,56.4832,13021.0
2021-09-03 10:10:00,64.59,64.59,64.5,64.53,7025.0,56.4832,56.4832,56.4045,56.4307,7025.0
2021-09-03 10:15:00,64.51,64.57,64.49,64.49,5166.0,56.4133,56.4657,56.3958,56.3958,5166.0
2021-09-03 10:20:00,64.5,64.52,64.44,64.49,2586.0,56.4045,56.422,56.352,56.3958,2586.0
2021-09-03 10:25:00,64.5,64.58,64.5,64.56,6677.0,56.4045,56.4745,56.4045,56.457,6677.0
2021-09-03 10:30:00,64.56,64.58,64.5,64.56,4069.0,56.457,56.4745,56.4045,56.457,4069.0
2021-09-03 10:35:00,64.59,64.6,64.53,64.58,9295.0,56.4832,56.492,56.4307,56.4745,9295.0
2021-09-03 10:40:00,64.56,64.64,64.52,64.64,1620.0,56.457,56.5269,56.422,56.5269,1620.0
2021-09-03 10:45:00,64.67,64.71,64.64,64.71,7268.0,56.5532,56.5882,56.5269,56.5882,7268.0
2021-09-03 10:50:00,64.72,64.78,64.7,64.71,3746.0,56.5969,56.6494,56.5794,56.5882,3746.0
2021-09-03 10:55:00,64.68,64.7,64.63,64.65,2675.0,56.5619,56.5794,56.5182,56.5357,2675.0
2021-09-03 11:00:00,64.64,64.65,64.59,64.6,17188.0,56.5269,56.5357,56.4832,56.492,17188.0
2021-09-03 11:05:00,64.61,64.64,64.59,64.63,5257.0,56.5007,56.5269,56.4832,56.5182,5257.0
2021-09-03 11:10:00,64.62,64.66,64.59,64.65,3859.0,56.5094,56.5444,56.4832,56.5357,3859.0
2021-09-03 11:15:00,64.65,64.68,64.63,64.64,3850.0,56.5357,56.5619,56.5182,56.5269,3850.0
2021-09-03 11:20:00,64.62,64.67,64.6,64.66,2441.0,56.5094,56.5532,56.492,56.5444,2441.0
2021-09-03 11:25:00,64.66,64.73,64.66,64.7,10066.0,56.5444,56.6056,56.5444,56.5794,10066.0
2021-09-03 11:30:00,64.69,64.74,64.68,64.71,6328.0,56.5707,56.6144,56.5619,56.5882,6328.0
2021-09-03 11:35:00,64.72,64.72,64.6,64.62,6625.0,56.5969,56.5969,56.492,56.5094,6625.0
2021-09-03 11:40:00,64.64,64.64,64.58,64.62,6060.0,56.5269,56.5269,56.4745,56.5094,6060.0
2021-09-03 11:45:00,64.62,64.71,64.62,64.69,4049.0,56.5094,56.5882,56.5094,56.5707,4049.0
2021-09-03 11:50:00,64.7,64.7,64.62,64.65,15279.0,56.5794,56.5794,56.5094,56.5357,15279.0
2021-09-03 11:55:00,64.63,64.72,64.63,64.72,2842.0,56.5182,56.5969,56.5182,56.5969,2842.0
2021-09-03 12:00:00,64.73,64.76,64.72,64.72,2663.0,56.6056,56.6319,56.5969,56.5969,2663.0
2021-09-03 12:05:00,64.77,64.79,64.69,64.71,10720.0,56.6406,56.6581,56.5707,56.5882,10720.0
2021-09-03 12:10:00,64.71,64.76,64.7,64.74,5242.0,56.5882,56.6319,56.5794,56.6144,5242.0
2021-09-03 12:15:00,64.73,64.75,64.68,64.68,6842.0,56.6056,56.6231,56.5619,56.5619,6842.0
2021-09-03 12:20:00,64.68,64.74,64.68,64.74,5551.0,56.5619,56.6144,56.5619,56.6144,5551.0
2021-09-03 12:25:00,64.75,64.75,64.68,64.69,3870.0,56.6231,56.6231,56.5619,56.5707,3870.0
2021-09-03 12:30:00,64.69,64.7,64.61,64.66,5810.0,56.5707,56.5794,56.5007,56.5444,5810.0
2021-09-03 12:35:00,64.64,64.64,64.58,64.6,2710.0,56.5269,56.5269,56.4745,56.492,2710.0
2021-09-03 12:40:00,64.61,64.62,64.58,64.58,8335.0,56.5007,56.5094,56.4745,56.4745,8335.0
2021-09-03 12:45:00,64.59,64.62,64.58,64.61,8050.0,56.4832,56.5094,56.4745,56.5007,8050.0
2021-09-03 12:50:00,64.61,64.62,64.55,64.61,7325.0,56.5007,56.5094,56.4482,56.5007,7325.0
2021-09-03 12:55:00,64.61,64.62,64.55,64.56,7251.0,56.5007,56.5094,56.4482,56.457,7251.0
2021-09-03 13:00:00,64.56,64.61,64.55,64.6,13921.0,56.457,56.5007,56.4482,56.492,13921.0
2021-09-03 13:05:00,64.6,64.6,64.57,64.57,5134.0,56.492,56.492,56.4657,56.4657,5134.0
2021-09-03 13:10:00,64.58,64.6,64.56,64.58,6940.0,56.4745,56.492,56.457,56.4745,6940.0
2021-09-03 13:15:00,64.57,64.59,64.55,64.59,13449.0,56.4657,56.4832,56.4482,56.4832,13449.0
2021-09-03 13:20:00,64.58,64.58,64.53,64.55,10131.0,56.4745,56.4745,56.4307,56.4482,10131.0
2021-09-03 13:25:00,64.55,64.56,64.5,64.51,10302.0,56.4482,56.457,56.4045,56.4133,10302.0
2021-09-03 13:30:00,64.52,64.55,64.48,64.49,10610.0,56.422,56.4482,56.387,56.3958,10610.0
2021-09-03 13:35:00,64.51,64.55,64.5,64.55,12211.0,56.4133,56.4482,56.4045,56.4482,12211.0
2021-09-03 13:40:00,64.54,64.57,64.52,64.53,12299.0,56.4395,56.4657,56.422,56.4307,12299.0
2021-09-03 13:45:00,64.53,64.6,64.53,64.6,6483.0,56.4307,56.492,56.4307,56.492,6483.0
2021-09-03 13:50:00,64.59,64.6,64.56,64.57,6581.0,56.4832,56.492,56.457,56.4657,6581.0
2021-09-03 13:55:00,64.58,64.59,64.53,64.54,5730.0,56.4745,56.4832,56.4307,56.4395,5730.0
2021-09-03 14:00:00,64.54,64.54,64.47,64.48,12616.0,56.4395,56.4395,56.3783,56.387,12616.0
2021-09-03 14:05:00,64.48,64.53,64.48,64.5,10173.0,56.387,56.4307,56.387,56.4045,10173.0
2021-09-03 14:10:00,64.51,64.54,64.49,64.53,8304.0,56.4133,56.4395,56.3958,56.4307,8304.0
2021-09-03 14:15:00,64.53,64.57,64.51,64.56,11661.0,56.4307,56.4657,56.4133,56.457,11661.0
2021-09-03 14:20:00,64.57,64.58,64.54,64.56,10983.0,56.4657,56.4745,56.4395,56.457,10983.0
2021-09-03 14:25:00,64.57,64.57,64.52,64.55,6872.0,56.4657,56.4657,56.422,56.4482,6872.0
2021-09-03 14:30:00,64.55,64.55,64.52,64.54,9145.0,56.4482,56.4482,56.422,56.4395,9145.0
2021-09-03 14:35:00,64.54,64.55,64.49,64.5,7432.0,56.4395,56.4482,56.3958,56.4045,7432.0
2021-09-03 14:40:00,64.5,64.54,64.49,64.53,8167.0,56.4045,56.4395,56.3958,56.4307,8167.0
2021-09-03 14:45:00,64.53,64.55,64.51,64.55,8528.0,56.4307,56.4482,56.4133,56.4482,8528.0
2021-09-03 14:50:00,64.55,64.56,64.5,64.51,7656.0,56.4482,56.457,56.4045,56.4133,7656.0
2021-09-03 14:55:00,64.51,64.51,64.43,64.43,11609.0,56.4133,56.4133,56.3433,56.3433,11609.0
2021-09-03 15:00:00,64.44,64.5,64.42,64.5,14396.0,56.352,56.4045,56.3346,56.4045,14396.0
2021-09-03 15:05:00,64.49,64.51,64.45,64.48,7750.0,56.3958,56.4133,56.3608,56.387,7750.0
2021-09-03 15:10:00,64.47,64.51,64.45,64.45,8344.0,56.3783,56.4133,56.3608,56.3608,8344.0
2021-09-03 15:15:00,64.45,64.45,64.4,64.41,9448.0,56.3608,56.3608,56.3171,56.3258,9448.0
2021-09-03 15:20:00,64.41,64.45,64.39,64.44,15526.0,56.3258,56.3608,56.3083,56.352,15526.0
2021-09-03 15:25:00,64.45,64.49,64.43,64.48,22566.0,56.3608,56.3958,56.3433,56.387,22566.0
2021-09-03 15:30:00,64.49,64.5,64.42,64.44,17714.0,56.3958,56.4045,56.3346,56.352,17714.0
2021-09-03 15:35:00,64.43,64.44,64.32,64.35,36822.0,56.3433,56.352,56.2471,56.2733,36822.0
2021-09-03 15:40:00,64.34,64.39,64.31,64.39,24591.0,56.2646,56.3083,56.2384,56.3083,24591.0
2021-09-03 15:45:00,64.39,64.42,64.37,64.38,35756.0,56.3083,56.3346,56.2908,56.2996,35756.0
2021-09-03 15:50:00,64.38,64.39,64.29,64.33,48557.0,56.2996,56.3083,56.2209,56.2558,48557.0
2021-09-03 15:55:00,64.32,64.33,64.14,64.16,133943.0,56.2471,56.2558,56.0897,56.1072,133943.0
2021-09-07 09:30:00,63.6,63.84,63.43,63.76,58049.0,56.0679,56.2794,55.918,56.2089,58049.0
2021-09-07 09:35:00,63.74,63.78,63.56,63.57,26399.0,56.1913,56.2265,56.0326,56.0414,26399.0
2021-09-07 09:40:00,63.55,63.76,63.54,63.76,18448.0,56.0238,56.2089,56.015,56.2089,18448.0
2021-09-07 09:45:00,63.72,63.74,63.47,63.47,16701.0,56.1736,56.1913,55.9532,55.9532,16701.0
2021-09-07 09:50:00,63.45,63.49,63.35,63.41,16014.0,55.9356,55.9709,55.8475,55.9004,16014.0
2021-09-07 09:55:00,63.39,63.4,63.27,63.35,12209.0,55.8827,55.8915,55.7769,55.8475,12209.0
2021-09-07 10:00:00,63.36,63.45,63.35,63.45,10797.0,55.8563,55.9356,55.8475,55.9356,10797.0
2021-09-07 10:05:00,63.44,63.49,63.38,63.42,12494.0,55.9268,55.9709,55.8739,55.9092,12494.0
2021-09-07 10:10:00,63.42,63.42,63.19,63.25,11473.0,55.9092,55.9092,55.7064,55.7593,11473.0
2021-09-07 10:15:00,63.23,63.34,63.22,63.27,7168.0,55.7417,55.8386,55.7329,55.7769,7168.0
2021-09-07 10:20:00,63.28,63.32,63.24,63.29,2662.0,55.7857,55.821,55.7505,55.7946,2662.0
2021-09-07 10:25:00,63.32,63.32,63.22,63.26,7396.0,55.821,55.821,55.7329,55.7681,7396.0
2021-09-07 10:30:00,63.28,63.3,63.22,63.23,6852.0,55.7857,55.8034,55.7329,55.7417,6852.0
2021-09-07 10:35:00,63.21,63.22,63.09,63.15,17200.0,55.724,55.7329,55.6182,55.6711,17200.0
2021-09-07 10:40:00,63.17,63.18,63.13,63.13,4047.0,55.6888,55.6976,55.6535,55.6535,4047.0
2021-09-07 10:45:00,63.12,63.14,63.07,63.1,5761.0,55.6447,55.6623,55.6006,55.6271,5761.0
2021-09-07 10:50:00,63.1,63.1,62.95,62.95,11947.0,55.6271,55.6271,55.4948,55.4948,11947.0
2021-09-07 10:55:00,62.95,63.01,62.94,63.0,5413.0,55.4948,55.5477,55.486,55.5389,5413.0
2021-09-07 11:00:00,63.0,63.08,62.99,63.07,5349.0,55.5389,55.6094,55.5301,55.6006,5349.0
2021-09-07 11:05:00,63.08,63.17,63.07,63.17,6682.0,55.6094,55.6888,55.6006,55.6888,6682.0
2021-09-07 11:10:00,63.16,63.16,63.02,63.03,8761.0,55.68,55.68,55.5565,55.5654,8761.0
2021-09-07 11:15:00,63.01,63.03,62.99,62.99,3234.0,55.5477,55.5654,55.5301,55.5301,3234.0
2021-09-07 11:20:00,62.98,62.99,62.84,62.84,3946.0,55.5213,55.5301,55.3979,55.3979,3946.0
2021-09-07 11:25:00,62.87,62.9,62.85,62.89,2672.0,55.4243,55.4508,55.4067,55.4419,2672.0
2021-09-07 11:30:00,62.89,62.94,62.89,62.93,4325.0,55.4419,55.486,55.4419,55.4772,4325.0
2021-09-07 11:35:00,62.93,62.94,62.9,62.9,3222.0,55.4772,55.486,55.4508,55.4508,3222.0
2021-09-07 11:40:00,62.92,63.0,62.92,62.98,3613.0,55.4684,55.5389,55.4684,55.5213,3613.0
2021-09-07 11:45:00,62.98,62.98,62.91,62.96,3657.0,55.5213,55.5213,55.4596,55.5036,3657.0
2021-09-07 11:50:00,62.96,62.96,62.91,62.95,4875.0,55.5036,55.5036,55.4596,55.4948,4875.0
2021-09-07 11:55:00,62.93,62.93,62.87,62.87,3917.0,55.4772,55.4772,55.4243,55.4243,3917.0
2021-09-07 12:00:00,62.88,62.97,62.88,62.97,6253.0,55.4331,55.5125,55.4331,55.5125,6253.0
2021-09-07 12:05:00,62.97,63.02,62.95,62.95,4341.0,55.5125,55.5565,55.4948,55.4948,4341.0
2021-09-07 12:10:00,62.97,63.01,62.92,63.0,4270.0,55.5125,55.5477,55.4684,55.5389,4270.0
2021-09-07 12:15:00,62.99,62.99,62.94,62.95,6108.0,55.5301,55.5301,55.486,55.4948,6108.0
2021-09-07 12:20:00,62.93,62.99,62.92,62.99,2817.0,55.4772,55.5301,55.4684,55.5301,2817.0
2021-09-07 12:25:00,63.01,63.06,63.0,63.06,4302.0,55.5477,55.5918,55.5389,55.5918,4302.0
2021-09-07 12:30:00,63.06,63.07,63.04,63.05,5293.0,55.5918,55.6006,55.5742,55.583,5293.0
2021-09-07 12:35:00,63.06,63.06,63.01,63.04,2028.0,55.5918,55.5918,55.5477,55.5742,2028.0
2021-09-07 12:40:00,63.03,63.06,63.0,63.05,5004.0,55.5654,55.5918,55.5389,55.583,5004.0
2021-09-07 12:45:00,63.07,63.09,63.02,63.05,4106.0,55.6006,55.6182,55.5565,55.583,4106.0
2021-09-07 12:50:00,63.07,63.13,63.07,63.12,4649.0,55.6006,55.6535,55.6006,55.6447,4649.0
2021-09-07 12:55:00,63.11,63.12,63.09,63.09,3094.0,55.6359,55.6447,55.6182,55.6182,3094.0
2021-09-07 13:00:00,63.08,63.16,63.07,63.11,9455.0,55.6094,55.68,55.6006,55.6359,9455.0
2021-09-07 13:05:00,63.1,63.13,63.1,63.12,1720.0,55.6271,55.6535,55.6271,55.6447,1720.0
2021-09-07 13:10:00,63.14,63.19,63.12,63.18,3359.0,55.6623,55.7064,55.6447,55.6976,3359.0
2021-09-07 13:15:00,63.19,63.19,63.14,63.15,2246.0,55.7064,55.7064,55.6623,55.6711,2246.0
2021-09-07 13:20:00,63.16,63.17,63.14,63.16,2164.0,55.68,55.6888,55.6623,55.68,2164.0
2021-09-07 13:25:00,63.17,63.17,63.11,63.15,4185.0,55.6888,55.6888,55.6359,55.6711,4185.0
2021-09-07 13:30:00,63.16,63.18,63.14,63.15,4824.0,55.68,55.6976,55.6623,55.6711,4824.0
2021-09-07 13:35:00,63.16,63.2,63.12,63.2,5430.0,55.68,55.7152,55.6447,55.7152,5430.0
2021-09-07 13:40:00,63.21,63.21,63.17,63.18,3216.0,55.724,55.724,55.6888,55.6976,3216.0
2021-09-07 13:45:00,63.18,63.23,63.18,63.23,4287.0,55.6976,55.7417,55.6976,55.7417,4287.0
2021-09-07 13:50:00,63.21,63.27,63.19,63.26,3729.0,55.724,55.7769,55.7064,55.7681,3729.0
2021-09-07 13:55:00,63.26,63.27,63.24,63.24,4828.0,55.7681,55.7769,55.7505,55.7505,4828.0
2021-09-07 14:00:00,63.23,63.29,63.23,63.29,3041.0,55.7417,55.7946,55.7417,55.7946,3041.0
2021-09-07 14:05:00,63.28,63.28,63.2,63.21,4914.0,55.7857,55.7857,55.7152,55.724,4914.0
2021-09-07 14:10:00,63.22,63.22,63.16,63.16,8316.0,55.7329,55.7329,55.68,55.68,8316.0
2021-09-07 14:15:00,63.17,63.19,63.16,63.16,5804.0,55.6888,55.7064,55.68,55.68,5804.0
2021-09-07 14:20:00,63.16,63.17,63.14,63.16,9107.0,55.68,55.6888,55.6623,55.68,9107.0
2021-09-07 14:25:00,63.17,63.18,63.14,63.14,7521.0,55.6888,55.6976,55.6623,55.6623,7521.0
2021-09-07 14:30:00,63.13,63.14,63.11,63.11,5081.0,55.6535,55.6623,55.6359,55.6359,5081.0
2021-09-07 14:35:00,63.12,63.12,63.07,63.12,7872.0,55.6447,55.6447,55.6006,55.6447,7872.0
2021-09-07 14:40:00,63.12,63.16,63.1,63.16,6347.0,55.6447,55.68,55.6271,55.68,6347.0
2021-09-07 14:45:00,63.16,63.17,63.14,63.15,4193.0,55.68,55.6888,55.6623,55.6711,4193.0
2021-09-07 14:50:00,63.15,63.17,63.12,63.16,3372.0,55.6711,55.6888,55.6447,55.68,3372.0
2021-09-07 14:55:00,63.17,63.21,63.16,63.18,2523.0,55.6888,55.724,55.68,55.6976,2523.0
2021-09-07 15:00:00,63.17,63.19,63.15,63.18,9725.0,55.6888,55.7064,55.6711,55.6976,9725.0
2021-09-07 15:05:00,63.17,63.18,63.13,63.13,2990.0,55.6888,55.6976,55.6535,55.6535,2990.0
2021-09-07 15:10:00,63.12,63.12,63.07,63.08,3196.0,55.6447,55.6447,55.6006,55.6094,3196.0
2021-09-07 15:15:00,63.08,63.13,63.05,63.12,8750.0,55.6094,55.6535,55.583,55.6447,8750.0
2021-09-07 15:20:00,63.12,63.13,63.09,63.13,7992.0,55.6447,55.6535,55.6182,55.6535,7992.0
2021-09-07 15:25:00,63.12,63.13,63.05,63.06,11140.0,55.6447,55.6535,55.583,55.5918,11140.0
2021-09-07 15:30:00,63.07,63.07,62.96,63.03,21822.0,55.6006,55.6006,55.5036,55.5654,21822.0
2021-09-07 15:35:00,63.02,63.02,62.9,62.97,14248.0,55.5565,55.5565,55.4508,55.5125,14248.0
2021-09-07 15:40:00,62.98,63.04,62.98,63.0,14273.0,55.5213,55.5742,55.5213,55.5389,14273.0
2021-09-07 15:45:00,63.01,63.12,63.0,63.12,28241.0,55.5477,55.6447,55.5389,55.6447,28241.0
2021-09-07 15:50:00,63.12,63.18,63.06,63.09,65154.0,55.6447,55.6976,55.5918,55.6182,65154.0
2021-09-07 15:55:00,63.09,63.11,62.97,62.99,76885.0,55.6182,55.6359,55.5125,55.5301,76885.0
2021-09-08 09:30:00,62.95,63.01,62.75,62.87,30652.0,55.4948,55.5477,55.3185,55.4243,30652.0
2021-09-08 09:35:00,62.93,63.0,62.88,62.93,18238.0,55.4772,55.5389,55.4331,55.4772,18238.0
2021-09-08 09:40:00,62.95,63.14,62.95,63.14,19204.0,55.4948,55.6623,55.4948,55.6623,19204.0
2021-09-08 09:45:00,63.12,63.13,63.03,63.09,21471.0,55.6447,55.6535,55.5654,55.6182,21471.0
2021-09-08 09:50:00,63.1,63.18,63.07,63.16,85940.0,55.6271,55.6976,55.6006,55.68,85940.0
2021-09-08 09:55:00,63.16,63.32,63.15,63.32,29139.0,55.68,55.821,55.6711,55.821,29139.0
2021-09-08 10:00:00,63.3,63.5,63.3,63.47,24328.0,55.8034,55.9797,55.8034,55.9532,24328.0
2021-09-08 10:05:00,63.5,63.53,63.44,63.49,7607.0,55.9797,56.0061,55.9268,55.9709,7607.0
2021-09-08 10:10:00,63.48,63.48,63.3,63.33,5874.0,55.9621,55.9621,55.8034,55.8298,5874.0
2021-09-08 10:15:00,63.3,63.34,63.25,63.25,12376.0,55.8034,55.8386,55.7593,55.7593,12376.0
2021-09-08 10:20:00,63.22,63.38,63.22,63.35,7959.0,55.7329,55.8739,55.7329,55.8475,7959.0
2021-09-08 10:25:00,63.32,63.42,63.3,63.41,65807.0,55.821,55.9092,55.8034,55.9004,65807.0
2021-09-08 10:30:00,63.41,63.58,63.41,63.55,77851.0,55.9004,56.0502,55.9004,56.0238,77851.0
2021-09-08 10:35:00,63.56,63.59,63.48,63.59,8248.0,56.0326,56.059,55.9621,56.059,8248.0
2021-09-08 10:40:00,63.59,63.59,63.48,63.52,49530.0,56.059,56.059,55.9621,55.9973,49530.0
2021-09-08 10:45:00,63.51,63.58,63.47,63.5,60960.0,55.9885,56.0502,55.9532,55.9797,60960.0
2021-09-08 10:50:00,63.49,63.71,63.49,63.71,27524.0,55.9709,56.1648,55.9709,56.1648,27524.0
2021-09-08 10:55:00,63.72,63.85,63.68,63.8,101532.0,56.1736,56.2882,56.1384,56.2442,101532.0
2021-09-08 11:00:00,63.8,63.96,63.79,63.96,21570.0,56.2442,56.3852,56.2353,56.3852,21570.0
2021-09-08 11:05:00,63.96,64.06,63.93,63.99,51537.0,56.3852,56.4734,56.3588,56.4117,51537.0
2021-09-08 11:10:00,63.99,64.03,63.91,64.01,15963.0,56.4117,56.4469,56.3411,56.4293,15963.0
2021-09-08 11:15:00,64.0,64.0,63.86,63.86,41184.0,56.4205,56.4205,56.2971,56.2971,41184.0
2021-09-08 11:20:00,63.85,63.9,63.83,63.85,20208.0,56.2882,56.3323,56.2706,56.2882,20208.0
2021-09-08 11:25:00,63.88,63.9,63.8,63.82,17637.0,56.3147,56.3323,56.2442,56.2618,17637.0
2021-09-08 11:30:00,63.83,63.87,63.8,63.84,32790.0,56.2706,56.3059,56.2442,56.2794,32790.0
2021-09-08 11:35:00,63.84,63.9,63.84,63.87,18108.0,56.2794,56.3323,56.2794,56.3059,18108.0
2021-09-08 11:40:00,63.86,63.91,63.84,63.89,14067.0,56.2971,56.3411,56.2794,56.3235,14067.0
2021-09-08 11:45:00,63.89,63.97,63.88,63.89,41100.0,56.3235,56.394,56.3147,56.3235,41100.0
2021-09-08 11:50:00,63.89,63.97,63.87,63.97,37182.0,56.3235,56.394,56.3059,56.394,37182.0
2021-09-08 11:55:00,63.96,63.97,63.88,63.89,30417.0,56.3852,56.394,56.3147,56.3235,30417.0
2021-09-08 12:00:00,63.89,63.93,63.84,63.89,39892.0,56.3235,56.3588,56.2794,56.3235,39892.0
2021-09-08 12:05:00,63.85,63.87,63.78,63.79,39557.0,56.2882,56.3059,56.2265,56.2353,39557.0
2021-09-08 12:10:00,63.79,63.8,63.74,63.77,32160.0,56.2353,56.2442,56.1913,56.2177,32160.0
2021-09-08 12:15:00,63.78,63.81,63.73,63.73,32166.0,56.2265,56.253,56.1825,56.1825,32166.0
2021-09-08 12:20:00,63.73,63.88,63.73,63.86,14111.0,56.1825,56.3147,56.1825,56.2971,14111.0
2021-09-08 12:25:00,63.86,63.92,63.84,63.89,10357.0,56.2971,56.35,56.2794,56.3235,10357.0
2021-09-08 12:30:00,63.9,63.92,63.87,63.87,5445.0,56.3323,56.35,56.3059,56.3059,5445.0
2021-09-08 12:35:00,63.86,63.88,63.84,63.88,9350.0,56.2971,56.3147,56.2794,56.3147,9350.0
2021-09-08 12:40:00,63.88,63.96,63.87,63.96,12434.0,56.3147,56.3852,56.3059,56.3852,12434.0
2021-09-08 12:45:00,63.97,63.98,63.92,63.95,10832.0,56.394,56.4028,56.35,56.3764,10832.0
2021-09-08 12:50:00,63.95,63.97,63.94,63.96,8402.0,56.3764,56.394,56.3676,56.3852,8402.0
2021-09-08 12:55:00,63.97,64.0,63.92,63.93,18033.0,56.394,56.4205,56.35,56.3588,18033.0
2021-09-08 13:00:00,63.93,63.96,63.92,63.94,6644.0,56.3588,56.3852,56.35,56.3676,6644.0
2021-09-08 13:05:00,63.94,63.97,63.9,63.9,8466.0,56.3676,56.394,56.3323,56.3323,8466.0
2021-09-08 13:10:00,63.9,63.93,63.87,63.92,9054.0,56.3323,56.3588,56.3059,56.35,9054.0
2021-09-08 13:15:00,63.92,63.96,63.9,63.91,176709.0,56.35,56.3852,56.3323,56.3411,176709.0
2021-09-08 13:20:00,63.92,63.97,63.9,63.96,8272.0,56.35,56.394,56.3323,56.3852,8272.0
2021-09-08 13:25:00,63.96,64.01,63.96,64.01,4799.0,56.3852,56.4293,56.3852,56.4293,4799.0
2021-09-08 13:30:00,64.01,64.04,63.94,63.94,5050.0,56.4293,56.4557,56.3676,56.3676,5050.0
2021-09-08 13:35:00,63.96,63.97,63.94,63.97,5192.0,56.3852,56.394,56.3676,56.394,5192.0
2021-09-08 13:40:00,63.97,63.99,63.91,63.94,13059.0,56.394,56.4117,56.3411,56.3676,13059.0
2021-09-08 13:45:00,63.94,64.02,63.92,64.02,14336.0,56.3676,56.4381,56.35,56.4381,14336.0
2021-09-08 13:50:00,64.02,64.06,63.93,64.04,34939.0,56.4381,56.4734,56.3588,56.4557,34939.0
2021-09-08 13:55:00,64.05,64.08,64.03,64.03,19541.0,56.4646,56.491,56.4469,56.4469,19541.0
2021-09-08 14:00:00,64.03,64.05,63.98,64.02,26144.0,56.4469,56.4646,56.4028,56.4381,26144.0
2021-09-08 14:05:00,64.03,64.05,63.97,64.05,12491.0,56.4469,56.4646,56.394,56.4646,12491.0
2021-09-08 14:10:00,64.06,64.15,64.06,64.14,14961.0,56.4734,56.5527,56.4734,56.5439,14961.0
2021-09-08 14:15:00,64.14,64.15,64.08,64.12,19091.0,56.5439,56.5527,56.491,56.5263,19091.0
2021-09-08 14:20:00,64.12,64.12,64.05,64.05,16163.0,56.5263,56.5263,56.4646,56.4646,16163.0
2021-09-08 14:25:00,64.06,64.09,64.04,64.07,7991.0,56.4734,56.4998,56.4557,56.4822,7991.0
2021-09-08 14:30:00,64.07,64.08,64.03,64.05,8185.0,56.4822,56.491,56.4469,56.4646,8185.0
2021-09-08 14:35:00,64.06,64.07,64.02,64.04,18760.0,56.4734,56.4822,56.4381,56.4557,18760.0
2021-09-08 14:40:00,64.05,64.07,64.02,64.06,6271.0,56.4646,56.4822,56.4381,56.4734,6271.0
2021-09-08 14:45:00,64.06,64.1,64.05,64.09,5680.0,56.4734,56.5086,56.4646,56.4998,5680.0
2021-09-08 14:50:00,64.09,64.16,64.09,64.15,8857.0,56.4998,56.5615,56.4998,56.5527,8857.0
2021-09-08 14:55:00,64.15,64.18,64.14,64.17,6639.0,56.5527,56.5792,56.5439,56.5703,6639.0
2021-09-08 15:00:00,64.16,64.16,64.1,64.12,35363.0,56.5615,56.5615,56.5086,56.5263,35363.0
2021-09-08 15:05:00,64.13,64.15,64.11,64.12,4655.0,56.5351,56.5527,56.5175,56.5263,4655.0
2021-09-08 15:10:00,64.11,64.16,63.99,64.13,102235.0,56.5175,56.5615,56.4117,56.5351,102235.0
2021-09-08 15:15:00,64.11,64.14,64.0,64.0,11738.0,56.5175,56.5439,56.4205,56.4205,11738.0
2021-09-08 15:20:00,64.0,64.01,63.95,63.97,9528.0,56.4205,56.4293,56.3764,56.394,9528.0
2021-09-08 15:25:00,63.99,64.0,63.92,63.93,14890.0,56.4117,56.4205,56.35,56.3588,14890.0
2021-09-08 15:30:00,63.93,63.97,63.88,63.88,38699.0,56.3588,56.394,56.3147,56.3147,38699.0
2021-09-08 15:35:00,63.87,63.97,63.83,63.92,46942.0,56.3059,56.394,56.2706,56.35,46942.0
2021-09-08 15:40:00,63.92,64.18,63.92,64.18,49441.0,56.35,56.5792,56.35,56.5792,49441.0
2021-09-08 15:45:00,64.18,64.22,64.07,64.09,65610.0,56.5792,56.6144,56.4822,56.4998,65610.0
2021-09-08 15:50:00,64.1,64.16,64.06,64.06,110280.0,56.5086,56.5615,56.4734,56.4734,110280.0
2021-09-08 15:55:00,64.07,64.11,64.04,64.11,233842.0,56.4822,56.5175,56.4557,56.5175,233842.0
2021-09-09 09:30:00,64.13,64.13,63.88,64.12,36736.0,56.5351,56.5351,56.3147,56.5263,36736.0
2021-09-09 09:35:00,64.08,64.16,63.96,64.09,35460.0,56.491,56.5615,56.3852,56.4998,35460.0
2021-09-09 09:40:00,64.12,64.13,64.05,64.08,18066.0,56.5263,56.5351,56.4646,56.491,18066.0
2021-09-09 09:45:00,64.06,64.16,64.05,64.08,21111.0,56.4734,56.5615,56.4646,56.491,21111.0
2021-09-09 09:50:00,64.07,64.1,63.99,64.0,25719.0,56.4822,56.5086,56.4117,56.4205,25719.0
2021-09-09 09:55:00,64.0,64.04,63.82,63.82,5642.0,56.4205,56.4557,56.2618,56.2618,5642.0
2021-09-09 10:00:00,63.85,63.85,63.7,63.74,13440.0,56.2882,56.2882,56.156,56.1913,13440.0
2021-09-09 10:05:00,63.75,63.76,63.62,63.76,11763.0,56.2001,56.2089,56.0855,56.2089,11763.0
2021-09-09 10:10:00,63.74,63.83,63.73,63.8,11333.0,56.1913,56.2706,56.1825,56.2442,11333.0
2021-09-09 10:15:00,63.81,63.85,63.7,63.7,7079.0,56.253,56.2882,56.156,56.156,7079.0
2021-09-09 10:20:00,63.72,63.73,63.66,63.69,8136.0,56.1736,56.1825,56.1207,56.1472,8136.0
2021-09-09 10:25:00,63.68,63.74,63.64,63.64,6992.0,56.1384,56.1913,56.1031,56.1031,6992.0
2021-09-09 10:30:00,63.66,63.71,63.64,63.7,15146.0,56.1207,56.1648,56.1031,56.156,15146.0
2021-09-09 10:35:00,63.7,63.7,63.62,63.65,9879.0,56.156,56.156,56.0855,56.1119,9879.0
2021-09-09 10:40:00,63.66,63.67,63.54,63.57,9936.0,56.1207,56.1296,56.015,56.0414,9936.0
2021-09-09 10:45:00,63.56,63.59,63.52,63.57,39962.0,56.0326,56.059,55.9973,56.0414,39962.0
2021-09-09 10:50:00,63.59,63.64,63.57,63.57,38238.0,56.059,56.1031,56.0414,56.0414,38238.0
2021-09-09 10:55:00,63.58,63.64,63.57,63.6,13411.0,56.0502,56.1031,56.0414,56.0679,13411.0
2021-09-09 11:00:00,63.61,63.62,63.56,63.58,14944.0,56.0767,56.0855,56.0326,56.0502,14944.0
2021-09-09 11:05:00,63.6,63.61,63.48,63.48,11725.0,56.0679,56.0767,55.9621,55.9621,11725.0
2021-09-09 11:10:00,63.49,63.49,63.44,63.47,10237.0,55.9709,55.9709,55.9268,55.9532,10237.0
2021-09-09 11:15:00,63.46,63.47,63.34,63.43,43538.0,55.9444,55.9532,55.8386,55.918,43538.0
2021-09-09 11:20:00,63.43,63.55,63.43,63.55,13184.0,55.918,56.0238,55.918,56.0238,13184.0
2021-09-09 11:25:00,63.55,63.6,63.54,63.58,5221.0,56.0238,56.0679,56.015,56.0502,5221.0
2021-09-09 11:30:00,63.58,63.63,63.57,63.62,12046.0,56.0502,56.0943,56.0414,56.0855,12046.0
2021-09-09 11:35:00,63.62,63.63,63.57,63.57,8621.0,56.0855,56.0943,56.0414,56.0414,8621.0
2021-09-09 11:40:00,63.55,63.57,63.49,63.49,9142.0,56.0238,56.0414,55.9709,55.9709,9142.0
2021-09-09 11:45:00,63.5,63.57,63.49,63.57,7783.0,55.9797,56.0414,55.9709,56.0414,7783.0
2021-09-09 11:50:00,63.57,63.59,63.53,63.59,10036.0,56.0414,56.059,56.0061,56.059,10036.0
2021-09-09 11:55:00,63.58,63.58,63.55,63.56,5529.0,56.0502,56.0502,56.0238,56.0326,5529.0
2021-09-09 12:00:00,63.54,63.54,63.4,63.41,5782.0,56.015,56.015,55.8915,55.9004,5782.0
2021-09-09 12:05:00,63.41,63.42,63.38,63.42,10819.0,55.9004,55.9092,55.8739,55.9092,10819.0
2021-09-09 12:10:00,63.42,63.44,63.39,63.42,9764.0,55.9092,55.9268,55.8827,55.9092,9764.0
2021-09-09 12:15:00,63.41,63.41,63.36,63.4,12149.0,55.9004,55.9004,55.8563,55.8915,12149.0
2021-09-09 12:20:00,63.4,63.4,63.36,63.38,10309.0,55.8915,55.8915,55.8563,55.8739,10309.0
2021-09-09 12:25:00,63.4,63.43,63.38,63.41,18651.0,55.8915,55.918,55.8739,55.9004,18651.0
2021-09-09 12:30:00,63.4,63.41,63.35,63.4,14008.0,55.8915,55.9004,55.8475,55.8915,14008.0
2021-09-09 12:35:00,63.39,63.42,63.37,63.41,7585.0,55.8827,55.9092,55.8651,55.9004,7585.0
2021-09-09 12:40:00,63.41,63.43,63.36,63.37,8081.0,55.9004,55.918,55.8563,55.8651,8081.0
2021-09-09 12:45:00,63.37,63.42,63.36,63.42,7863.0,55.8651,55.9092,55.8563,55.9092,7863.0
2021-09-09 12:50:00,63.42,63.43,63.39,63.42,12650.0,55.9092,55.918,55.8827,55.9092,12650.0
2021-09-09 12:55:00,63.42,63.42,63.36,63.4,11431.0,55.9092,55.9092,55.8563,55.8915,11431.0
2021-09-09 13:00:00,63.4,63.44,63.4,63.43,10339.0,55.8915,55.9268,55.8915,55.918,10339.0
2021-09-09 13:05:00,63.44,63.49,63.43,63.49,9739.0,55.9268,55.9709,55.918,55.9709,9739.0
2021-09-09 13:10:00,63.49,63.54,63.49,63.52,8048.0,55.9709,56.015,55.9709,55.9973,8048.0
2021-09-09 13:15:00,63.51,63.53,63.49,63.49,8576.0,55.9885,56.0061,55.9709,55.9709,8576.0
2021-09-09 13:20:00,63.5,63.5,63.4,63.46,25823.0,55.9797,55.9797,55.8915,55.9444,25823.0
2021-09-09 13:25:00,63.46,63.48,63.4,63.4,14383.0,55.9444,55.9621,55.8915,55.8915,14383.0
2021-09-09 13:30:00,63.4,63.42,63.24,63.31,56138.0,55.8915,55.9092,55.7505,55.8122,56138.0
2021-09-09 13:35:00,63.3,63.36,63.27,63.36,20629.0,55.8034,55.8563,55.7769,55.8563,20629.0
2021-09-09 13:40:00,63.36,63.41,63.35,63.38,19201.0,55.8563,55.9004,55.8475,55.8739,19201.0
2021-09-09 13:45:00,63.38,63.39,63.36,63.37,9770.0,55.8739,55.8827,55.8563,55.8651,9770.0
2021-09-09 13:50:00,63.36,63.39,63.33,63.36,16647.0,55.8563,55.8827,55.8298,55.8563,16647.0
2021-09-09 13:55:00,63.36,63.39,63.35,63.38,25397.0,55.8563,55.8827,55.8475,55.8739,25397.0
2021-09-09 14:00:00,63.37,63.37,63.26,63.27,19931.0,55.8651,55.8651,55.7681,55.7769,19931.0
2021-09-09 14:05:00,63.27,63.34,63.26,63.33,38656.0,55.7769,55.8386,55.7681,55.8298,38656.0
2021-09-09 14:10:00,63.33,63.36,63.3,63.36,8294.0,55.8298,55.8563,55.8034,55.8563,8294.0
2021-09-09 14:15:00,63.36,63.41,63.33,63.35,22912.0,55.8563,55.9004,55.8298,55.8475,22912.0
2021-09-09 14:20:00,63.35,63.39,63.34,63.36,16103.0,55.8475,55.8827,55.8386,55.8563,16103.0
2021-09-09 14:25:00,63.37,63.42,63.36,63.37,14500.0,55.8651,55.9092,55.8563,55.8651,14500.0
2021-09-09 14:30:00,63.37,63.42,63.36,63.37,16874.0,55.8651,55.9092,55.8563,55.8651,16874.0
2021-09-09 14:35:00,63.37,63.42,63.36,63.42,20577.0,55.8651,55.9092,55.8563,55.9092,20577.0
2021-09-09 14:40:00,63.43,63.43,63.4,63.43,20395.0,55.918,55.918,55.8915,55.918,20395.0
2021-09-09 14:45:00,63.42,63.54,63.41,63.54,19494.0,55.9092,56.015,55.9004,56.015,19494.0
2021-09-09 14:50:00,63.54,63.56,63.51,63.54,15610.0,56.015,56.0326,55.9885,56.015,15610.0
2021-09-09 14:55:00,63.55,63.55,63.49,63.5,13756.0,56.0238,56.0238,55.9709,55.9797,13756.0
2021-09-09 15:00:00,63.51,63.51,63.45,63.46,18124.0,55.9885,55.9885,55.9356,55.9444,18124.0
2021-09-09 15:05:00,63.46,63.48,63.42,63.44,25244.0,55.9444,55.9621,55.9092,55.9268,25244.0
2021-09-09 15:10:00,63.44,63.48,63.38,63.41,18448.0,55.9268,55.9621,55.8739,55.9004,18448.0
2021-09-09 15:15:00,63.41,63.46,63.39,63.39,43871.0,55.9004,55.9444,55.8827,55.8827,43871.0
2021-09-09 15:20:00,63.39,63.47,63.38,63.47,14347.0,55.8827,55.9532,55.8739,55.9532,14347.0
2021-09-09 15:25:00,63.47,63.51,63.45,63.5,49049.0,55.9532,55.9885,55.9356,55.9797,49049.0
2021-09-09 15:30:00,63.49,63.49,63.38,63.39,50712.0,55.9709,55.9709,55.8739,55.8827,50712.0
2021-09-09 15:35:00,63.39,63.5,63.38,63.48,35948.0,55.8827,55.9797,55.8739,55.9621,35948.0
2021-09-09 15:40:00,63.48,63.55,63.42,63.52,30997.0,55.9621,56.0238,55.9092,55.9973,30997.0
2021-09-09 15:45:00,63.52,63.55,63.48,63.53,67106.0,55.9973,56.0238,55.9621,56.0061,67106.0
2021-09-09 15:50:00,63.53,63.53,63.42,63.46,74076.0,56.0061,56.0061,55.9092,55.9444,74076.0
2021-09-09 15:55:00,63.45,63.46,63.29,63.34,263084.0,55.9356,55.9444,55.7946,55.8386,263084.0
2021-09-10 09:30:00,63.31,63.33,63.0,63.01,25744.0,55.8122,55.8298,55.5389,55.5477,25744.0
2021-09-10 09:35:00,63.03,63.06,62.89,62.89,5586.0,55.5654,55.5918,55.4419,55.4419,5586.0
2021-09-10 09:40:00,62.9,62.97,62.79,62.79,8842.0,55.4508,55.5125,55.3538,55.3538,8842.0
2021-09-10 09:45:00,62.78,62.78,62.57,62.58,30934.0,55.345,55.345,55.1598,55.1686,30934.0
2021-09-10 09:50:00,62.57,62.68,62.52,62.68,16369.0,55.1598,55.2568,55.1158,55.2568,16369.0
2021-09-10 09:55:00,62.68,62.71,62.64,62.71,12102.0,55.2568,55.2833,55.2215,55.2833,12102.0
2021-09-10 10:00:00,62.72,62.75,62.66,62.7,15834.0,55.2921,55.3185,55.2392,55.2744,15834.0
2021-09-10 10:05:00,62.71,62.76,62.68,62.74,10925.0,55.2833,55.3273,55.2568,55.3097,10925.0
2021-09-10 10:10:00,62.75,62.76,62.62,62.65,13108.0,55.3185,55.3273,55.2039,55.2304,13108.0
2021-09-10 10:15:00,62.62,62.68,62.61,62.64,7415.0,55.2039,55.2568,55.1951,55.2215,7415.0
2021-09-10 10:20:00,62.65,62.76,62.65,62.72,16742.0,55.2304,55.3273,55.2304,55.2921,16742.0
2021-09-10 10:25:00,62.74,62.77,62.71,62.72,13149.0,55.3097,55.3361,55.2833,55.2921,13149.0
2021-09-10 10:30:00,62.7,62.71,62.56,62.67,19924.0,55.2744,55.2833,55.151,55.248,19924.0
2021-09-10 10:35:00,62.67,62.71,62.59,62.59,13123.0,55.248,55.2833,55.1775,55.1775,13123.0
2021-09-10 10:40:00,62.6,62.6,62.4,62.42,26050.0,55.1863,55.1863,55.01,55.0276,26050.0
2021-09-10 10:45:00,62.41,62.43,62.35,62.38,9082.0,55.0188,55.0364,54.9659,54.9923,9082.0
2021-09-10 10:50:00,62.4,62.47,62.38,62.43,11894.0,55.01,55.0717,54.9923,55.0364,11894.0
2021-09-10 10:55:00,62.41,62.48,62.34,62.37,14254.0,55.0188,55.0805,54.9571,54.9835,14254.0
2021-09-10 11:00:00,62.41,62.46,62.39,62.42,7993.0,55.0188,55.0629,55.0012,55.0276,7993.0
2021-09-10 11:05:00,62.43,62.47,62.38,62.44,7827.0,55.0364,55.0717,54.9923,55.0452,7827.0
2021-09-10 11:10:00,62.45,62.45,62.4,62.43,4463.0,55.054,55.054,55.01,55.0364,4463.0
2021-09-10 11:15:00,62.43,62.49,62.43,62.49,20093.0,55.0364,55.0893,55.0364,55.0893,20093.0
2021-09-10 11:20:00,62.49,62.52,62.43,62.44,13511.0,55.0893,55.1158,55.0364,55.0452,13511.0
2021-09-10 11:25:00,62.43,62.44,62.37,62.38,8217.0,55.0364,55.0452,54.9835,54.9923,8217.0
2021-09-10 11:30:00,62.38,62.39,62.26,62.26,11135.0,54.9923,55.0012,54.8865,54.8865,11135.0
2021-09-10 11:35:00,62.27,62.29,62.24,62.25,13159.0,54.8954,54.913,54.8689,54.8777,13159.0
2021-09-10 11:40:00,62.25,62.3,62.24,62.27,9598.0,54.8777,54.9218,54.8689,54.8954,9598.0
2021-09-10 11:45:00,62.28,62.33,62.28,62.3,10263.0,54.9042,54.9483,54.9042,54.9218,10263.0
2021-09-10 11:50:00,62.29,62.34,62.25,62.34,11312.0,54.913,54.9571,54.8777,54.9571,11312.0
2021-09-10 11:55:00,62.34,62.35,62.3,62.35,7683.0,54.9571,54.9659,54.9218,54.9659,7683.0
2021-09-10 12:00:00,62.35,62.36,62.33,62.36,4362.0,54.9659,54.9747,54.9483,54.9747,4362.0
2021-09-10 12:05:00,62.39,62.43,62.38,62.43,3152.0,55.0012,55.0364,54.9923,55.0364,3152.0
2021-09-10 12:10:00,62.43,62.47,62.42,62.47,6436.0,55.0364,55.0717,55.0276,55.0717,6436.0
2021-09-10 12:15:00,62.47,62.52,62.46,62.51,16789.0,55.0717,55.1158,55.0629,55.1069,16789.0
2021-09-10 12:20:00,62.51,62.56,62.5,62.53,13575.0,55.1069,55.151,55.0981,55.1246,13575.0
2021-09-10 12:25:00,62.53,62.56,62.48,62.5,11337.0,55.1246,55.151,55.0805,55.0981,11337.0
2021-09-10 12:30:00,62.5,62.5,62.46,62.48,7376.0,55.0981,55.0981,55.0629,55.0805,7376.0
2021-09-10 12:35:00,62.48,62.52,62.47,62.52,5667.0,55.0805,55.1158,55.0717,55.1158,5667.0
2021-09-10 12:40:00,62.52,62.53,62.49,62.5,11381.0,55.1158,55.1246,55.0893,55.0981,11381.0
2021-09-10 12:45:00,62.49,62.52,62.48,62.49,9691.0,55.0893,55.1158,55.0805,55.0893,9691.0
2021-09-10 12:50:00,62.48,62.52,62.46,62.52,8215.0,55.0805,55.1158,55.0629,55.1158,8215.0
2021-09-10 12:55:00,62.52,62.52,62.45,62.45,7962.0,55.1158,55.1158,55.054,55.054,7962.0
2021-09-10 13:00:00,62.45,62.49,62.44,62.45,15691.0,55.054,55.0893,55.0452,55.054,15691.0
2021-09-10 13:05:00,62.45,62.47,62.41,62.41,6771.0,55.054,55.0717,55.0188,55.0188,6771.0
2021-09-10 13:10:00,62.41,62.41,62.37,62.39,11027.0,55.0188,55.0188,54.9835,55.0012,11027.0
2021-09-10 13:15:00,62.38,62.39,62.36,62.38,9831.0,54.9923,55.0012,54.9747,54.9923,9831.0
2021-09-10 13:20:00,62.38,62.42,62.37,62.39,9024.0,54.9923,55.0276,54.9835,55.0012,9024.0
2021-09-10 13:25:00,62.39,62.45,62.38,62.43,8685.0,55.0012,55.054,54.9923,55.0364,8685.0
2021-09-10 13:30:00,62.44,62.48,62.42,62.48,9693.0,55.0452,55.0805,55.0276,55.0805,9693.0
2021-09-10 13:35:00,62.47,62.53,62.47,62.51,15719.0,55.0717,55.1246,55.0717,55.1069,15719.0
2021-09-10 13:40:00,62.52,62.55,62.49,62.51,16746.0,55.1158,55.1422,55.0893,55.1069,16746.0
2021-09-10 13:45:00,62.52,62.55,62.5,62.53,18548.0,55.1158,55.1422,55.0981,55.1246,18548.0
2021-09-10 13:50:00,62.53,62.53,62.5,62.51,10637.0,55.1246,55.1246,55.0981,55.1069,10637.0
2021-09-10 13:55:00,62.51,62.51,62.48,62.51,10631.0,55.1069,55.1069,55.0805,55.1069,10631.0
2021-09-10 14:00:00,62.51,62.53,62.48,62.49,10246.0,55.1069,55.1246,55.0805,55.0893,10246.0
2021-09-10 14:05:00,62.49,62.49,62.45,62.47,7700.0,55.0893,55.0893,55.054,55.0717,7700.0
2021-09-10 14:10:00,62.46,62.47,62.42,62.46,15976.0,55.0629,55.0717,55.0276,55.0629,15976.0
2021-09-10 14:15:00,62.46,62.46,62.38,62.41,43053.0,55.0629,55.0629,54.9923,55.0188,43053.0
2021-09-10 14:20:00,62.41,62.42,62.38,62.4,15480.0,55.0188,55.0276,54.9923,55.01,15480.0
2021-09-10 14:25:00,62.4,62.42,62.39,62.41,9182.0,55.01,55.0276,55.0012,55.0188,9182.0
2021-09-10 14:30:00,62.41,62.45,62.41,62.43,15600.0,55.0188,55.054,55.0188,55.0364,15600.0
2021-09-10 14:35:00,62.43,62.51,62.42,62.51,13963.0,55.0364,55.1069,55.0276,55.1069,13963.0
2021-09-10 14:40:00,62.51,62.56,62.49,62.5,15889.0,55.1069,55.151,55.0893,55.0981,15889.0
2021-09-10 14:45:00,62.5,62.51,62.47,62.5,13497.0,55.0981,55.1069,55.0717,55.0981,13497.0
2021-09-10 14:50:00,62.5,62.52,62.48,62.51,12008.0,55.0981,55.1158,55.0805,55.1069,12008.0
2021-09-10 14:55:00,62.53,62.57,62.5,62.52,16920.0,55.1246,55.1598,55.0981,55.1158,16920.0
2021-09-10 15:00:00,62.52,62.54,62.5,62.53,19675.0,55.1158,55.1334,55.0981,55.1246,19675.0
2021-09-10 15:05:00,62.54,62.57,62.49,62.54,21619.0,55.1334,55.1598,55.0893,55.1334,21619.0
2021-09-10 15:10:00,62.54,62.62,62.53,62.62,14435.0,55.1334,55.2039,55.1246,55.2039,14435.0
2021-09-10 15:15:00,62.61,62.66,62.59,62.66,25971.0,55.1951,55.2392,55.1775,55.2392,25971.0
2021-09-10 15:20:00,62.66,62.68,62.63,62.66,17048.0,55.2392,55.2568,55.2127,55.2392,17048.0
2021-09-10 15:25:00,62.66,62.68,62.6,62.67,19943.0,55.2392,55.2568,55.1863,55.248,19943.0
2021-09-10 15:30:00,62.67,62.68,62.57,62.59,22882.0,55.248,55.2568,55.1598,55.1775,22882.0
2021-09-10 15:35:00,62.58,62.59,62.48,62.51,27655.0,55.1686,55.1775,55.0805,55.1069,27655.0
2021-09-10 15:40:00,62.51,62.51,62.44,62.46,31416.0,55.1069,55.1069,55.0452,55.0629,31416.0
2021-09-10 15:45:00,62.46,62.47,62.32,62.34,34882.0,55.0629,55.0717,54.9394,54.9571,34882.0
2021-09-10 15:50:00,62.33,62.34,62.23,62.29,76470.0,54.9483,54.9571,54.8601,54.913,76470.0
2021-09-10 15:55:00,62.28,62.31,62.11,62.13,208649.0,54.9042,54.9306,54.7543,54.7719,208649.0
2021-09-13 09:30:00,62.8,62.92,62.66,62.77,48916.0,55.3626,55.4684,55.2392,55.3361,48916.0
2021-09-13 09:35:00,62.77,62.89,62.69,62.87,40385.0,55.3361,55.4419,55.2656,55.4243,40385.0
2021-09-13 09:40:00,62.87,62.93,62.81,62.92,45922.0,55.4243,55.4772,55.3714,55.4684,45922.0
2021-09-13 09:45:00,62.91,63.09,62.71,63.03,44764.0,55.4596,55.6182,55.2833,55.5654,44764.0
2021-09-13 09:50:00,63.03,63.1,62.92,63.0,21422.0,55.5654,55.6271,55.4684,55.5389,21422.0
2021-09-13 09:55:00,63.0,63.15,63.0,63.09,27002.0,55.5389,55.6711,55.5389,55.6182,27002.0
2021-09-13 10:00:00,63.08,63.14,62.86,62.86,41180.0,55.6094,55.6623,55.4155,55.4155,41180.0
2021-09-13 10:05:00,62.87,62.94,62.82,62.88,24091.0,55.4243,55.486,55.3802,55.4331,24091.0
2021-09-13 10:10:00,62.9,63.1,62.89,63.02,12184.0,55.4508,55.6271,55.4419,55.5565,12184.0
2021-09-13 10:15:00,62.98,63.03,62.86,62.86,13487.0,55.5213,55.5654,55.4155,55.4155,13487.0
2021-09-13 10:20:00,62.84,62.91,62.83,62.83,32365.0,55.3979,55.4596,55.389,55.389,32365.0
2021-09-13 10:25:00,62.83,62.89,62.78,62.85,20443.0,55.389,55.4419,55.345,55.4067,20443.0
2021-09-13 10:30:00,62.85,62.99,62.85,62.89,16061.0,55.4067,55.5301,55.4067,55.4419,16061.0
2021-09-13 10:35:00,62.89,63.0,62.89,62.96,12145.0,55.4419,55.5389,55.4419,55.5036,12145.0
2021-09-13 10:40:00,62.97,62.98,62.81,62.83,10174.0,55.5125,55.5213,55.3714,55.389,10174.0
2021-09-13 10:45:00,62.81,62.82,62.74,62.77,21169.0,55.3714,55.3802,55.3097,55.3361,21169.0
2021-09-13 10:50:00,62.78,62.92,62.77,62.9,10139.0,55.345,55.4684,55.3361,55.4508,10139.0
2021-09-13 10:55:00,62.9,62.9,62.79,62.8,17461.0,55.4508,55.4508,55.3538,55.3626,17461.0
2021-09-13 11:00:00,62.8,62.81,62.67,62.68,22497.0,55.3626,55.3714,55.248,55.2568,22497.0
2021-09-13 11:05:00,62.68,62.72,62.65,62.67,30617.0,55.2568,55.2921,55.2304,55.248,30617.0
2021-09-13 11:10:00,62.67,62.73,62.64,62.73,29861.0,55.248,55.3009,55.2215,55.3009,29861.0
2021-09-13 11:15:00,62.71,62.72,62.66,62.68,13633.0,55.2833,55.2921,55.2392,55.2568,13633.0
2021-09-13 11:20:00,62.67,62.71,62.64,62.69,14444.0,55.248,55.2833,55.2215,55.2656,14444.0
2021-09-13 11:25:00,62.68,62.69,62.6,62.61,14311.0,55.2568,55.2656,55.1863,55.1951,14311.0
2021-09-13 11:30:00,62.62,62.65,62.59,62.63,16622.0,55.2039,55.2304,55.1775,55.2127,16622.0
2021-09-13 11:35:00,62.63,62.66,62.55,62.66,41488.0,55.2127,55.2392,55.1422,55.2392,41488.0
2021-09-13 11:40:00,62.65,62.68,62.64,62.67,6355.0,55.2304,55.2568,55.2215,55.248,6355.0
2021-09-13 11:45:00,62.67,62.71,62.61,62.7,18347.0,55.248,55.2833,55.1951,55.2744,18347.0
2021-09-13 11:50:00,62.7,62.7,62.65,62.65,8919.0,55.2744,55.2744,55.2304,55.2304,8919.0
2021-09-13 11:55:00,62.64,62.66,62.58,62.59,11012.0,55.2215,55.2392,55.1686,55.1775,11012.0
2021-09-13 12:00:00,62.59,62.59,62.42,62.42,12383.0,55.1775,55.1775,55.0276,55.0276,12383.0
2021-09-13 12:05:00,62.42,62.42,62.32,62.33,14272.0,55.0276,55.0276,54.9394,54.9483,14272.0
2021-09-13 12:10:00,62.33,62.34,62.26,62.29,10397.0,54.9483,54.9571,54.8865,54.913,10397.0
2021-09-13 12:15:00,62.27,62.3,62.24,62.28,15156.0,54.8954,54.9218,54.8689,54.9042,15156.0
2021-09-13 12:20:00,62.29,62.3,62.22,62.25,10711.0,54.913,54.9218,54.8513,54.8777,10711.0
2021-09-13 12:25:00,62.23,62.26,62.22,62.26,15218.0,54.8601,54.8865,54.8513,54.8865,15218.0
2021-09-13 12:30:00,62.25,62.27,62.23,62.26,13278.0,54.8777,54.8954,54.8601,54.8865,13278.0
2021-09-13 12:35:00,62.26,62.32,62.23,62.23,12096.0,54.8865,54.9394,54.8601,54.8601,12096.0
2021-09-13 12:40:00,62.23,62.24,62.19,62.19,25168.0,54.8601,54.8689,54.8248,54.8248,25168.0
2021-09-13 12:45:00,62.19,62.19,62.13,62.16,11645.0,54.8248,54.8248,54.7719,54.7984,11645.0
2021-09-13 12:50:00,62.16,62.21,62.15,62.17,15482.0,54.7984,54.8425,54.7896,54.8072,15482.0
2021-09-13 12:55:00,62.17,62.18,62.08,62.11,16425.0,54.8072,54.816,54.7279,54.7543,16425.0
2021-09-13 13:00:00,62.11,62.17,62.1,62.14,12485.0,54.7543,54.8072,54.7455,54.7808,12485.0
2021-09-13 13:05:00,62.14,62.17,62.1,62.1,6996.0,54.7808,54.8072,54.7455,54.7455,6996.0
2021-09-13 13:10:00,62.1,62.12,62.07,62.12,10609.0,54.7455,54.7631,54.719,54.7631,10609.0
2021-09-13 13:15:00,62.11,62.14,62.09,62.11,9935.0,54.7543,54.7808,54.7367,54.7543,9935.0
2021-09-13 13:20:00,62.1,62.17,62.08,62.17,8693.0,54.7455,54.8072,54.7279,54.8072,8693.0
2021-09-13 13:25:00,62.15,62.15,62.11,62.13,10285.0,54.7896,54.7896,54.7543,54.7719,10285.0
2021-09-13 13:30:00,62.11,62.19,62.09,62.15,13235.0,54.7543,54.8248,54.7367,54.7896,13235.0
2021-09-13 13:35:00,62.15,62.18,62.14,62.16,8488.0,54.7896,54.816,54.7808,54.7984,8488.0
2021-09-13 13:40:00,62.15,62.27,62.15,62.27,10203.0,54.7896,54.8954,54.7896,54.8954,10203.0
2021-09-13 13:45:00,62.26,62.3,62.25,62.25,6528.0,54.8865,54.9218,54.8777,54.8777,6528.0
2021-09-13 13:50:00,62.24,62.26,62.18,62.19,13036.0,54.8689,54.8865,54.816,54.8248,13036.0
2021-09-13 13:55:00,62.19,62.23,62.19,62.2,9983.0,54.8248,54.8601,54.8248,54.8337,9983.0
2021-09-13 14:00:00,62.21,62.23,62.18,62.18,8102.0,54.8425,54.8601,54.816,54.816,8102.0
2021-09-13 14:05:00,62.18,62.18,62.11,62.11,11433.0,54.816,54.816,54.7543,54.7543,11433.0
2021-09-13 14:10:00,62.1,62.14,62.1,62.11,24529.0,54.7455,54.7808,54.7455,54.7543,24529.0
2021-09-13 14:15:00,62.11,62.12,62.07,62.12,42710.0,54.7543,54.7631,54.719,54.7631,42710.0
2021-09-13 14:20:00,62.11,62.12,62.04,62.08,37736.0,54.7543,54.7631,54.6926,54.7279,37736.0
2021-09-13 14:25:00,62.08,62.18,62.08,62.1,28963.0,54.7279,54.816,54.7279,54.7455,28963.0
2021-09-13 14:30:00,62.09,62.11,62.04,62.1,39263.0,54.7367,54.7543,54.6926,54.7455,39263.0
2021-09-13 14:35:00,62.1,62.1,62.02,62.05,31210.0,54.7455,54.7455,54.675,54.7014,31210.0
2021-09-13 14:40:00,62.05,62.1,61.99,62.1,43904.0,54.7014,54.7455,54.6485,54.7455,43904.0
2021-09-13 14:45:00,62.09,62.16,62.06,62.16,28090.0,54.7367,54.7984,54.7102,54.7984,28090.0
2021-09-13 14:50:00,62.16,62.16,62.05,62.07,33962.0,54.7984,54.7984,54.7014,54.719,33962.0
2021-09-13 14:55:00,62.07,62.07,62.02,62.05,33465.0,54.719,54.719,54.675,54.7014,33465.0
2021-09-13 15:00:00,62.05,62.15,62.05,62.15,51193.0,54.7014,54.7896,54.7014,54.7896,51193.0
2021-09-13 15:05:00,62.16,62.19,62.11,62.11,31484.0,54.7984,54.8248,54.7543,54.7543,31484.0
2021-09-13 15:10:00,62.12,62.26,62.08,62.22,35712.0,54.7631,54.8865,54.7279,54.8513,35712.0
2021-09-13 15:15:00,62.22,62.27,62.2,62.22,34043.0,54.8513,54.8954,54.8337,54.8513,34043.0
2021-09-13 15:20:00,62.22,62.28,62.22,62.24,40345.0,54.8513,54.9042,54.8513,54.8689,40345.0
2021-09-13 15:25:00,62.25,62.37,62.24,62.34,75625.0,54.8777,54.9835,54.8689,54.9571,75625.0
2021-09-13 15:30:00,62.35,62.42,62.27,62.42,26780.0,54.9659,55.0276,54.8954,55.0276,26780.0
2021-09-13 15:35:00,62.42,62.49,62.37,62.47,32310.0,55.0276,55.0893,54.9835,55.0717,32310.0
2021-09-13 15:40:00,62.48,62.48,62.34,62.34,26869.0,55.0805,55.0805,54.9571,54.9571,26869.0
2021-09-13 15:45:00,62.34,62.38,62.22,62.27,51321.0,54.9571,54.9923,54.8513,54.8954,51321.0
2021-09-13 15:50:00,62.29,62.36,62.25,62.29,61870.0,54.913,54.9747,54.8777,54.913,61870.0
2021-09-13 15:55:00,62.29,62.36,62.2,62.32,154634.0,54.913,54.9747,54.8337,54.9394,154634.0
2021-09-14 09:30:00,62.75,62.89,62.56,62.84,89957.0,55.3185,55.4419,55.151,55.3979,89957.0
2021-09-14 09:35:00,62.85,62.9,62.7,62.72,11855.0,55.4067,55.4508,55.2744,55.2921,11855.0
2021-09-14 09:40:00,62.7,62.84,62.65,62.82,18779.0,55.2744,55.3979,55.2304,55.3802,18779.0
2021-09-14 09:45:00,62.8,62.8,62.63,62.66,19322.0,55.3626,55.3626,55.2127,55.2392,19322.0
2021-09-14 09:50:00,62.64,62.66,62.55,62.55,5595.0,55.2215,55.2392,55.1422,55.1422,5595.0
2021-09-14 09:55:00,62.55,62.6,62.49,62.54,14783.0,55.1422,55.1863,55.0893,55.1334,14783.0
2021-09-14 10:00:00,62.52,62.76,62.51,62.58,172911.0,55.1158,55.3273,55.1069,55.1686,172911.0
2021-09-14 10:05:00,62.59,62.59,62.49,62.52,16730.0,55.1775,55.1775,55.0893,55.1158,16730.0
2021-09-14 10:10:00,62.5,62.64,62.49,62.62,6887.0,55.0981,55.2215,55.0893,55.2039,6887.0
2021-09-14 10:15:00,62.62,62.68,62.57,62.57,14268.0,55.2039,55.2568,55.1598,55.1598,14268.0
2021-09-14 10:20:00,62.58,62.58,62.49,62.53,8291.0,55.1686,55.1686,55.0893,55.1246,8291.0
2021-09-14 10:25:00,62.52,62.65,62.47,62.63,12350.0,55.1158,55.2304,55.0717,55.2127,12350.0
2021-09-14 10:30:00,62.6,62.7,62.6,62.62,9200.0,55.1863,55.2744,55.1863,55.2039,9200.0
2021-09-14 10:35:00,62.6,62.65,62.52,62.53,11427.0,55.1863,55.2304,55.1158,55.1246,11427.0
2021-09-14 10:40:00,62.54,62.58,62.51,62.53,44289.0,55.1334,55.1686,55.1069,55.1246,44289.0
2021-09-14 10:45:00,62.52,62.53,62.46,62.47,17461.0,55.1158,55.1246,55.0629,55.0717,17461.0
2021-09-14 10:50:00,62.47,62.52,62.44,62.49,5918.0,55.0717,55.1158,55.0452,55.0893,5918.0
2021-09-14 10:55:00,62.49,62.54,62.45,62.53,12785.0,55.0893,55.1334,55.054,55.1246,12785.0
2021-09-14 11:00:00,62.51,62.58,62.49,62.52,6066.0,55.1069,55.1686,55.0893,55.1158,6066.0
2021-09-14 11:05:00,62.5,62.5,62.45,62.48,8687.0,55.0981,55.0981,55.054,55.0805,8687.0
2021-09-14 11:10:00,62.47,62.54,62.44,62.49,8378.0,55.0717,55.1334,55.0452,55.0893,8378.0
2021-09-14 11:15:00,62.47,62.48,62.41,62.41,3910.0,55.0717,55.0805,55.0188,55.0188,3910.0
2021-09-14 11:20:00,62.41,62.48,62.4,62.44,31150.0,55.0188,55.0805,55.01,55.0452,31150.0
2021-09-14 11:25:00,62.44,62.52,62.43,62.49,18435.0,55.0452,55.1158,55.0364,55.0893,18435.0
2021-09-14 11:30:00,62.5,62.53,62.47,62.48,9123.0,55.0981,55.1246,55.0717,55.0805,9123.0
2021-09-14 11:35:00,62.47,62.48,62.35,62.35,5796.0,55.0717,55.0805,54.9659,54.9659,5796.0
2021-09-14 11:40:00,62.37,62.4,62.35,62.38,7722.0,54.9835,55.01,54.9659,54.9923,7722.0
2021-09-14 11:45:00,62.37,62.38,62.33,62.38,3687.0,54.9835,54.9923,54.9483,54.9923,3687.0
2021-09-14 11:50:00,62.34,62.35,62.26,62.27,5189.0,54.9571,54.9659,54.8865,54.8954,5189.0
2021-09-14 11:55:00,62.26,62.26,62.21,62.22,5722.0,54.8865,54.8865,54.8425,54.8513,5722.0
2021-09-14 12:00:00,62.23,62.23,62.18,62.23,6396.0,54.8601,54.8601,54.816,54.8601,6396.0
2021-09-14 12:05:00,62.23,62.3,62.19,62.29,12831.0,54.8601,54.9218,54.8248,54.913,12831.0
2021-09-14 12:10:00,62.3,62.36,62.28,62.32,10033.0,54.9218,54.9747,54.9042,54.9394,10033.0
2021-09-14 12:15:00,62.32,62.33,62.28,62.32,3509.0,54.9394,54.9483,54.9042,54.9394,3509.0
2021-09-14 12:20:00,62.33,62.33,62.27,62.27,3297.0,54.9483,54.9483,54.8954,54.8954,3297.0
2021-09-14 12:25:00,62.27,62.33,62.25,62.29,6889.0,54.8954,54.9483,54.8777,54.913,6889.0
2021-09-14 12:30:00,62.28,62.3,62.27,62.28,6189.0,54.9042,54.9218,54.8954,54.9042,6189.0
2021-09-14 12:35:00,62.28,62.28,62.19,62.2,11608.0,54.9042,54.9042,54.8248,54.8337,11608.0
2021-09-14 12:40:00,62.21,62.21,62.16,62.16,5011.0,54.8425,54.8425,54.7984,54.7984,5011.0
2021-09-14 12:45:00,62.15,62.16,62.1,62.15,7849.0,54.7896,54.7984,54.7455,54.7896,7849.0
2021-09-14 12:50:00,62.14,62.15,62.12,62.14,3224.0,54.7808,54.7896,54.7631,54.7808,3224.0
2021-09-14 12:55:00,62.13,62.17,62.12,62.16,3945.0,54.7719,54.8072,54.7631,54.7984,3945.0
2021-09-14 13:00:00,62.15,62.17,62.12,62.17,3623.0,54.7896,54.8072,54.7631,54.8072,3623.0
2021-09-14 13:05:00,62.18,62.2,62.12,62.13,7099.0,54.816,54.8337,54.7631,54.7719,7099.0
2021-09-14 13:10:00,62.11,62.17,62.1,62.17,2106.0,54.7543,54.8072,54.7455,54.8072,2106.0
2021-09-14 13:15:00,62.17,62.24,62.15,62.23,12713.0,54.8072,54.8689,54.7896,54.8601,12713.0
2021-09-14 13:20:00,62.22,62.22,62.19,62.19,3903.0,54.8513,54.8513,54.8248,54.8248,3903.0
2021-09-14 13:25:00,62.18,62.21,62.17,62.18,2924.0,54.816,54.8425,54.8072,54.816,2924.0
2021-09-14 13:30:00,62.18,62.18,62.09,62.09,5055.0,54.816,54.816,54.7367,54.7367,5055.0
2021-09-14 13:35:00,62.1,62.15,62.08,62.14,9398.0,54.7455,54.7896,54.7279,54.7808,9398.0
2021-09-14 13:40:00,62.14,62.18,62.11,62.17,7088.0,54.7808,54.816,54.7543,54.8072,7088.0
2021-09-14 13:45:00,62.17,62.25,62.15,62.24,67406.0,54.8072,54.8777,54.7896,54.8689,67406.0
2021-09-14 13:50:00,62.24,62.27,62.19,62.19,22529.0,54.8689,54.8954,54.8248,54.8248,22529.0
2021-09-14 13:55:00,62.19,62.25,62.19,62.25,22374.0,54.8248,54.8777,54.8248,54.8777,22374.0
2021-09-14 14:00:00,62.25,62.35,62.24,62.34,17088.0,54.8777,54.9659,54.8689,54.9571,17088.0
2021-09-14 14:05:00,62.34,62.4,62.27,62.27,18080.0,54.9571,55.01,54.8954,54.8954,18080.0
2021-09-14 14:10:00,62.28,62.3,62.25,62.29,22079.0,54.9042,54.9218,54.8777,54.913,22079.0
2021-09-14 14:15:00,62.29,62.37,62.28,62.36,19766.0,54.913,54.9835,54.9042,54.9747,19766.0
2021-09-14 14:20:00,62.35,62.4,62.3,62.32,40603.0,54.9659,55.01,54.9218,54.9394,40603.0
2021-09-14 14:25:00,62.31,62.42,62.31,62.41,42315.0,54.9306,55.0276,54.9306,55.0188,42315.0
2021-09-14 14:30:00,62.4,62.42,62.34,62.39,74226.0,55.01,55.0276,54.9571,55.0012,74226.0
2021-09-14 14:35:00,62.39,62.44,62.33,62.41,26749.0,55.0012,55.0452,54.9483,55.0188,26749.0
2021-09-14 14:40:00,62.42,62.46,62.42,62.45,21632.0,55.0276,55.0629,55.0276,55.054,21632.0
2021-09-14 14:45:00,62.45,62.5,62.43,62.45,26293.0,55.054,55.0981,55.0364,55.054,26293.0
2021-09-14 14:50:00,62.45,62.55,62.44,62.55,15818.0,55.054,55.1422,55.0452,55.1422,15818.0
2021-09-14 14:55:00,62.54,62.58,62.51,62.58,17645.0,55.1334,55.1686,55.1069,55.1686,17645.0
2021-09-14 15:00:00,62.58,62.58,62.48,62.56,44879.0,55.1686,55.1686,55.0805,55.151,44879.0
2021-09-14 15:05:00,62.57,62.6,62.53,62.54,17605.0,55.1598,55.1863,55.1246,55.1334,17605.0
2021-09-14 15:10:00,62.52,62.54,62.45,62.49,27308.0,55.1158,55.1334,55.054,55.0893,27308.0
2021-09-14 15:15:00,62.49,62.55,62.46,62.53,12508.0,55.0893,55.1422,55.0629,55.1246,12508.0
2021-09-14 15:20:00,62.53,62.56,62.48,62.49,23924.0,55.1246,55.151,55.0805,55.0893,23924.0
2021-09-14 15:25:00,62.49,62.49,62.42,62.43,17086.0,55.0893,55.0893,55.0276,55.0364,17086.0
2021-09-14 15:30:00,62.42,62.44,62.3,62.44,40558.0,55.0276,55.0452,54.9218,55.0452,40558.0
2021-09-14 15:35:00,62.42,62.51,62.39,62.51,46303.0,55.0276,55.1069,55.0012,55.1069,46303.0
2021-09-14 15:40:00,62.5,62.53,62.45,62.49,21651.0,55.0981,55.1246,55.054,55.0893,21651.0
2021-09-14 15:45:00,62.5,62.54,62.39,62.44,35946.0,55.0981,55.1334,55.0012,55.0452,35946.0
2021-09-14 15:50:00,62.44,62.59,62.39,62.56,78052.0,55.0452,55.1775,55.0012,55.151,78052.0
2021-09-14 15:55:00,62.56,62.58,62.46,62.57,277556.0,55.151,55.1686,55.0629,55.1598,277556.0
2021-09-15 09:30:00,62.6,62.82,62.4,62.65,30952.0,55.1863,55.3802,55.01,55.2304,30952.0
2021-09-15 09:35:00,62.64,62.64,62.41,62.41,9792.0,55.2215,55.2215,55.0188,55.0188,9792.0
2021-09-15 09:40:00,62.41,62.46,62.34,62.44,4960.0,55.0188,55.0629,54.9571,55.0452,4960.0
2021-09-15 09:45:00,62.45,62.69,62.4,62.69,13870.0,55.054,55.2656,55.01,55.2656,13870.0
2021-09-15 09:50:00,62.69,62.79,62.68,62.79,11780.0,55.2656,55.3538,55.2568,55.3538,11780.0
2021-09-15 09:55:00,62.82,62.87,62.73,62.78,7606.0,55.3802,55.4243,55.3009,55.345,7606.0
2021-09-15 10:00:00,62.77,62.79,62.7,62.71,29958.0,55.3361,55.3538,55.2744,55.2833,29958.0
2021-09-15 10:05:00,62.72,62.72,62.53,62.62,11640.0,55.2921,55.2921,55.1246,55.2039,11640.0
2021-09-15 10:10:00,62.61,62.8,62.6,62.8,8435.0,55.1951,55.3626,55.1863,55.3626,8435.0
2021-09-15 10:15:00,62.8,62.97,62.74,62.97,8274.0,55.3626,55.5125,55.3097,55.5125,8274.0
2021-09-15 10:20:00,62.98,63.02,62.93,62.94,13450.0,55.5213,55.5565,55.4772,55.486,13450.0
2021-09-15 10:25:00,62.93,62.96,62.85,62.89,10605.0,55.4772,55.5036,55.4067,55.4419,10605.0
2021-09-15 10:30:00,62.89,62.92,62.7,62.74,16080.0,55.4419,55.4684,55.2744,55.3097,16080.0
2021-09-15 10:35:00,62.76,62.79,62.71,62.72,17859.0,55.3273,55.3538,55.2833,55.2921,17859.0
2021-09-15 10:40:00,62.72,62.77,62.64,62.69,12915.0,55.2921,55.3361,55.2215,55.2656,12915.0
2021-09-15 10:45:00,62.7,62.79,62.7,62.78,16674.0,55.2744,55.3538,55.2744,55.345,16674.0
2021-09-15 10:50:00,62.79,62.89,62.79,62.87,9245.0,55.3538,55.4419,55.3538,55.4243,9245.0
2021-09-15 10:55:00,62.86,62.9,62.83,62.9,6007.0,55.4155,55.4508,55.389,55.4508,6007.0
2021-09-15 11:00:00,62.91,62.91,62.8,62.86,14214.0,55.4596,55.4596,55.3626,55.4155,14214.0
2021-09-15 11:05:00,62.86,62.88,62.8,62.8,5702.0,55.4155,55.4331,55.3626,55.3626,5702.0
2021-09-15 11:10:00,62.8,62.91,62.79,62.83,11671.0,55.3626,55.4596,55.3538,55.389,11671.0
2021-09-15 11:15:00,62.84,62.84,62.78,62.8,8303.0,55.3979,55.3979,55.345,55.3626,8303.0
2021-09-15 11:20:00,62.8,62.83,62.78,62.83,19762.0,55.3626,55.389,55.345,55.389,19762.0
2021-09-15 11:25:00,62.83,62.89,62.79,62.89,17182.0,55.389,55.4419,55.3538,55.4419,17182.0
2021-09-15 11:30:00,62.88,62.99,62.86,62.92,41872.0,55.4331,55.5301,55.4155,55.4684,41872.0
2021-09-15 11:35:00,62.92,62.97,62.92,62.93,8570.0,55.4684,55.5125,55.4684,55.4772,8570.0
2021-09-15 11:40:00,62.92,63.04,62.9,63.01,30121.0,55.4684,55.5742,55.4508,55.5477,30121.0
2021-09-15 11:45:00,63.01,63.05,62.99,63.03,15348.0,55.5477,55.583,55.5301,55.5654,15348.0
2021-09-15 11:50:00,63.03,63.05,63.01,63.05,2939.0,55.5654,55.583,55.5477,55.583,2939.0
2021-09-15 11:55:00,63.05,63.07,63.03,63.06,9821.0,55.583,55.6006,55.5654,55.5918,9821.0
2021-09-15 12:00:00,63.07,63.07,63.0,63.02,4720.0,55.6006,55.6006,55.5389,55.5565,4720.0
2021-09-15 12:05:00,63.03,63.06,63.0,63.02,69042.0,55.5654,55.5918,55.5389,55.5565,69042.0
2021-09-15 12:10:00,63.02,63.17,63.0,63.14,41484.0,55.5565,55.6888,55.5389,55.6623,41484.0
2021-09-15 12:15:00,63.14,63.22,63.14,63.2,9409.0,55.6623,55.7329,55.6623,55.7152,9409.0
2021-09-15 12:20:00,63.2,63.29,63.18,63.29,24556.0,55.7152,55.7946,55.6976,55.7946,24556.0
2021-09-15 12:25:00,63.3,63.34,63.17,63.22,40041.0,55.8034,55.8386,55.6888,55.7329,40041.0
2021-09-15 12:30:00,63.22,63.25,63.14,63.19,14358.0,55.7329,55.7593,55.6623,55.7064,14358.0
2021-09-15 12:35:00,63.18,63.26,63.17,63.25,14784.0,55.6976,55.7681,55.6888,55.7593,14784.0
2021-09-15 12:40:00,63.25,63.45,63.24,63.45,50231.0,55.7593,55.9356,55.7505,55.9356,50231.0
2021-09-15 12:45:00,63.45,63.45,63.31,63.34,83516.0,55.9356,55.9356,55.8122,55.8386,83516.0
2021-09-15 12:50:00,63.35,63.38,63.34,63.36,9690.0,55.8475,55.8739,55.8386,55.8563,9690.0
2021-09-15 12:55:00,63.36,63.37,63.3,63.3,16119.0,55.8563,55.8651,55.8034,55.8034,16119.0
2021-09-15 13:00:00,63.3,63.37,63.3,63.35,17455.0,55.8034,55.8651,55.8034,55.8475,17455.0
2021-09-15 13:05:00,63.35,63.41,63.29,63.29,37546.0,55.8475,55.9004,55.7946,55.7946,37546.0
2021-09-15 13:10:00,63.29,63.33,63.27,63.3,22852.0,55.7946,55.8298,55.7769,55.8034,22852.0
2021-09-15 13:15:00,63.31,63.32,63.25,63.27,22715.0,55.8122,55.821,55.7593,55.7769,22715.0
2021-09-15 13:20:00,63.28,63.32,63.27,63.31,10861.0,55.7857,55.821,55.7769,55.8122,10861.0
2021-09-15 13:25:00,63.31,63.32,63.24,63.29,17043.0,55.8122,55.821,55.7505,55.7946,17043.0
2021-09-15 13:30:00,63.29,63.32,63.24,63.25,18560.0,55.7946,55.821,55.7505,55.7593,18560.0
2021-09-15 13:35:00,63.25,63.27,63.22,63.22,23985.0,55.7593,55.7769,55.7329,55.7329,23985.0
2021-09-15 13:40:00,63.22,63.23,63.14,63.16,12489.0,55.7329,55.7417,55.6623,55.68,12489.0
2021-09-15 13:45:00,63.15,63.16,63.09,63.11,10141.0,55.6711,55.68,55.6182,55.6359,10141.0
2021-09-15 13:50:00,63.11,63.11,62.99,63.0,46022.0,55.6359,55.6359,55.5301,55.5389,46022.0
2021-09-15 13:55:00,63.0,63.01,62.92,62.98,22150.0,55.5389,55.5477,55.4684,55.5213,22150.0
2021-09-15 14:00:00,62.98,62.98,62.88,62.89,7199.0,55.5213,55.5213,55.4331,55.4419,7199.0
2021-09-15 14:05:00,62.89,62.91,62.84,62.85,10119.0,55.4419,55.4596,55.3979,55.4067,10119.0
2021-09-15 14:10:00,62.85,62.85,62.73,62.73,12904.0,55.4067,55.4067,55.3009,55.3009,12904.0
2021-09-15 14:15:00,62.74,62.76,62.65,62.65,16509.0,55.3097,55.3273,55.2304,55.2304,16509.0
2021-09-15 14:20:00,62.66,62.74,62.65,62.66,8539.0,55.2392,55.3097,55.2304,55.2392,8539.0
2021-09-15 14:25:00,62.66,62.7,62.65,62.65,30212.0,55.2392,55.2744,55.2304,55.2304,30212.0
2021-09-15 14:30:00,62.66,62.71,62.6,62.61,23903.0,55.2392,55.2833,55.1863,55.1951,23903.0
2021-09-15 14:35:00,62.61,62.72,62.61,62.7,35980.0,55.1951,55.2921,55.1951,55.2744,35980.0
2021-09-15 14:40:00,62.71,62.72,62.68,62.71,56839.0,55.2833,55.2921,55.2568,55.2833,56839.0
2021-09-15 14:45:00,62.72,62.8,62.72,62.76,42992.0,55.2921,55.3626,55.2921,55.3273,42992.0
2021-09-15 14:50:00,62.76,62.78,62.72,62.76,12995.0,55.3273,55.345,55.2921,55.3273,12995.0
2021-09-15 14:55:00,62.76,62.76,62.72,62.74,55037.0,55.3273,55.3273,55.2921,55.3097,55037.0
2021-09-15 15:00:00,62.75,62.78,62.72,62.73,29027.0,55.3185,55.345,55.2921,55.3009,29027.0
2021-09-15 15:05:00,62.72,62.8,62.7,62.8,18984.0,55.2921,55.3626,55.2744,55.3626,18984.0
2021-09-15 15:10:00,62.8,62.83,62.79,62.83,39582.0,55.3626,55.389,55.3538,55.389,39582.0
2021-09-15 15:15:00,62.83,62.89,62.8,62.87,14165.0,55.389,55.4419,55.3626,55.4243,14165.0
2021-09-15 15:20:00,62.88,62.95,62.87,62.94,20162.0,55.4331,55.4948,55.4243,55.486,20162.0
2021-09-15 15:25:00,62.93,63.02,62.9,63.0,54775.0,55.4772,55.5565,55.4508,55.5389,54775.0
2021-09-15 15:30:00,62.99,63.02,62.94,62.97,38545.0,55.5301,55.5565,55.486,55.5125,38545.0
2021-09-15 15:35:00,62.97,62.97,62.82,62.87,84205.0,55.5125,55.5125,55.3802,55.4243,84205.0
2021-09-15 15:40:00,62.89,62.92,62.82,62.92,70365.0,55.4419,55.4684,55.3802,55.4684,70365.0
2021-09-15 15:45:00,62.91,62.95,62.88,62.92,51068.0,55.4596,55.4948,55.4331,55.4684,51068.0
2021-09-15 15:50:00,62.93,62.93,62.82,62.85,76568.0,55.4772,55.4772,55.3802,55.4067,76568.0
2021-09-15 15:55:00,62.84,62.84,62.73,62.81,236570.0,55.3979,55.3979,55.3009,55.3714,236570.0
2021-09-16 09:30:00,62.8,63.04,62.71,63.03,32972.0,55.3626,55.5742,55.2833,55.5654,32972.0
2021-09-16 09:35:00,63.02,63.12,63.0,63.05,10729.0,55.5565,55.6447,55.5389,55.583,10729.0
2021-09-16 09:40:00,63.05,63.12,63.02,63.11,17065.0,55.583,55.6447,55.5565,55.6359,17065.0
2021-09-16 09:45:00,63.09,63.11,62.9,62.9,6716.0,55.6182,55.6359,55.4508,55.4508,6716.0
2021-09-16 09:50:00,62.92,62.95,62.78,62.79,15479.0,55.4684,55.4948,55.345,55.3538,15479.0
2021-09-16 09:55:00,62.78,62.86,62.73,62.75,27626.0,55.345,55.4155,55.3009,55.3185,27626.0
2021-09-16 10:00:00,62.74,62.74,62.57,62.58,5482.0,55.3097,55.3097,55.1598,55.1686,5482.0
2021-09-16 10:05:00,62.55,62.71,62.54,62.69,14484.0,55.1422,55.2833,55.1334,55.2656,14484.0
2021-09-16 10:10:00,62.69,62.74,62.66,62.71,19657.0,55.2656,55.3097,55.2392,55.2833,19657.0
2021-09-16 10:15:00,62.72,62.78,62.64,62.69,29085.0,55.2921,55.345,55.2215,55.2656,29085.0
2021-09-16 10:20:00,62.68,62.71,62.56,62.56,19685.0,55.2568,55.2833,55.151,55.151,19685.0
2021-09-16 10:25:00,62.54,62.7,62.54,62.57,20308.0,55.1334,55.2744,55.1334,55.1598,20308.0
2021-09-16 10:30:00,62.57,62.59,62.54,62.57,6283.0,55.1598,55.1775,55.1334,55.1598,6283.0
2021-09-16 10:35:00,62.59,62.63,62.54,62.57,7840.0,55.1775,55.2127,55.1334,55.1598,7840.0
2021-09-16 10:40:00,62.57,62.58,62.51,62.55,13322.0,55.1598,55.1686,55.1069,55.1422,13322.0
2021-09-16 10:45:00,62.55,62.58,62.49,62.5,20781.0,55.1422,55.1686,55.0893,55.0981,20781.0
2021-09-16 10:50:00,62.5,62.55,62.46,62.51,13400.0,55.0981,55.1422,55.0629,55.1069,13400.0
2021-09-16 10:55:00,62.52,62.64,62.5,62.6,18809.0,55.1158,55.2215,55.0981,55.1863,18809.0
2021-09-16 11:00:00,62.6,62.62,62.55,62.61,9525.0,55.1863,55.2039,55.1422,55.1951,9525.0
2021-09-16 11:05:00,62.64,62.67,62.62,62.66,9287.0,55.2215,55.248,55.2039,55.2392,9287.0
2021-09-16 11:10:00,62.67,62.7,62.65,62.7,6722.0,55.248,55.2744,55.2304,55.2744,6722.0
2021-09-16 11:15:00,62.7,62.7,62.64,62.69,5343.0,55.2744,55.2744,55.2215,55.2656,5343.0
2021-09-16 11:20:00,62.68,62.81,62.68,62.81,8373.0,55.2568,55.3714,55.2568,55.3714,8373.0
2021-09-16 11:25:00,62.81,62.87,62.77,62.77,7982.0,55.3714,55.4243,55.3361,55.3361,7982.0
2021-09-16 11:30:00,62.77,62.81,62.71,62.72,10577.0,55.3361,55.3714,55.2833,55.2921,10577.0
2021-09-16 11:35:00,62.7,62.72,62.67,62.72,11329.0,55.2744,55.2921,55.248,55.2921,11329.0
2021-09-16 11:40:00,62.74,62.76,62.72,62.75,8696.0,55.3097,55.3273,55.2921,55.3185,8696.0
2021-09-16 11:45:00,62.74,62.75,62.71,62.73,2562.0,55.3097,55.3185,55.2833,55.3009,2562.0
2021-09-16 11:50:00,62.74,62.78,62.73,62.73,14850.0,55.3097,55.345,55.3009,55.3009,14850.0
2021-09-16 11:55:00,62.7,62.76,62.7,62.75,3112.0,55.2744,55.3273,55.2744,55.3185,3112.0
2021-09-16 12:00:00,62.75,62.79,62.68,62.68,22292.0,55.3185,55.3538,55.2568,55.2568,22292.0
2021-09-16 12:05:00,62.68,62.75,62.68,62.75,3804.0,55.2568,55.3185,55.2568,55.3185,3804.0
2021-09-16 12:10:00,62.74,62.81,62.74,62.8,16085.0,55.3097,55.3714,55.3097,55.3626,16085.0
2021-09-16 12:15:00,62.8,62.84,62.8,62.84,3833.0,55.3626,55.3979,55.3626,55.3979,3833.0
2021-09-16 12:20:00,62.82,62.82,62.78,62.81,11424.0,55.3802,55.3802,55.345,55.3714,11424.0
2021-09-16 12:25:00,62.8,62.81,62.76,62.79,16461.0,55.3626,55.3714,55.3273,55.3538,16461.0
2021-09-16 12:30:00,62.8,62.85,62.8,62.85,6484.0,55.3626,55.4067,55.3626,55.4067,6484.0
2021-09-16 12:35:00,62.85,62.89,62.84,62.88,4360.0,55.4067,55.4419,55.3979,55.4331,4360.0
2021-09-16 12:40:00,62.89,62.92,62.87,62.92,4204.0,55.4419,55.4684,55.4243,55.4684,4204.0
2021-09-16 12:45:00,62.92,62.95,62.92,62.93,6505.0,55.4684,55.4948,55.4684,55.4772,6505.0
2021-09-16 12:50:00,62.93,62.93,62.8,62.83,10597.0,55.4772,55.4772,55.3626,55.389,10597.0
2021-09-16 12:55:00,62.82,62.85,62.79,62.8,6556.0,55.3802,55.4067,55.3538,55.3626,6556.0
2021-09-16 13:00:00,62.8,62.81,62.76,62.79,13831.0,55.3626,55.3714,55.3273,55.3538,13831.0
2021-09-16 13:05:00,62.79,62.81,62.73,62.77,17085.0,55.3538,55.3714,55.3009,55.3361,17085.0
2021-09-16 13:10:00,62.76,62.76,62.73,62.76,10764.0,55.3273,55.3273,55.3009,55.3273,10764.0
2021-09-16 13:15:00,62.77,62.79,62.76,62.78,7423.0,55.3361,55.3538,55.3273,55.345,7423.0
2021-09-16 13:20:00,62.79,62.8,62.75,62.76,28561.0,55.3538,55.3626,55.3185,55.3273,28561.0
2021-09-16 13:25:00,62.77,62.83,62.77,62.83,6131.0,55.3361,55.389,55.3361,55.389,6131.0
2021-09-16 13:30:00,62.82,62.82,62.77,62.8,12432.0,55.3802,55.3802,55.3361,55.3626,12432.0
2021-09-16 13:35:00,62.8,62.8,62.76,62.78,9253.0,55.3626,55.3626,55.3273,55.345,9253.0
2021-09-16 13:40:00,62.8,62.82,62.78,62.8,19078.0,55.3626,55.3802,55.345,55.3626,19078.0
2021-09-16 13:45:00,62.82,62.83,62.8,62.8,12666.0,55.3802,55.389,55.3626,55.3626,12666.0
2021-09-16 13:50:00,62.81,62.87,62.81,62.86,7141.0,55.3714,55.4243,55.3714,55.4155,7141.0
2021-09-16 13:55:00,62.86,62.89,62.83,62.88,5255.0,55.4155,55.4419,55.389,55.4331,5255.0
2021-09-16 14:00:00,62.88,62.9,62.88,62.89,3172.0,55.4331,55.4508,55.4331,55.4419,3172.0
2021-09-16 14:05:00,62.9,62.96,62.9,62.96,6139.0,55.4508,55.5036,55.4508,55.5036,6139.0
2021-09-16 14:10:00,62.96,63.0,62.95,62.96,9349.0,55.5036,55.5389,55.4948,55.5036,9349.0
2021-09-16 14:15:00,62.96,62.99,62.93,62.95,8032.0,55.5036,55.5301,55.4772,55.4948,8032.0
2021-09-16 14:20:00,62.93,62.94,62.88,62.89,6608.0,55.4772,55.486,55.4331,55.4419,6608.0
2021-09-16 14:25:00,62.89,62.89,62.78,62.81,8398.0,55.4419,55.4419,55.345,55.3714,8398.0
2021-09-16 14:30:00,62.82,62.83,62.79,62.83,6594.0,55.3802,55.389,55.3538,55.389,6594.0
2021-09-16 14:35:00,62.83,62.84,62.77,62.78,17195.0,55.389,55.3979,55.3361,55.345,17195.0
2021-09-16 14:40:00,62.78,62.78,62.74,62.76,12826.0,55.345,55.345,55.3097,55.3273,12826.0
2021-09-16 14:45:00,62.76,62.77,62.7,62.74,11673.0,55.3273,55.3361,55.2744,55.3097,11673.0
2021-09-16 14:50:00,62.73,62.78,62.73,62.75,12945.0,55.3009,55.345,55.3009,55.3185,12945.0
2021-09-16 14:55:00,62.76,62.81,62.76,62.8,15422.0,55.3273,55.3714,55.3273,55.3626,15422.0
2021-09-16 15:00:00,62.8,62.83,62.79,62.81,10610.0,55.3626,55.389,55.3538,55.3714,10610.0
2021-09-16 15:05:00,62.81,62.85,62.81,62.84,8003.0,55.3714,55.4067,55.3714,55.3979,8003.0
2021-09-16 15:10:00,62.84,62.85,62.78,62.83,10016.0,55.3979,55.4067,55.345,55.389,10016.0
2021-09-16 15:15:00,62.84,62.88,62.83,62.87,7827.0,55.3979,55.4331,55.389,55.4243,7827.0
2021-09-16 15:20:00,62.87,62.9,62.85,62.88,10059.0,55.4243,55.4508,55.4067,55.4331,10059.0
2021-09-16 15:25:00,62.88,62.91,62.8,62.8,11391.0,55.4331,55.4596,55.3626,55.3626,11391.0
2021-09-16 15:30:00,62.81,62.86,62.8,62.8,16510.0,55.3714,55.4155,55.3626,55.3626,16510.0
2021-09-16 15:35:00,62.82,62.82,62.77,62.77,22208.0,55.3802,55.3802,55.3361,55.3361,22208.0
2021-09-16 15:40:00,62.78,62.78,62.7,62.7,28565.0,55.345,55.345,55.2744,55.2744,28565.0
2021-09-16 15:45:00,62.71,62.73,62.68,62.69,95168.0,55.2833,55.3009,55.2568,55.2656,95168.0
2021-09-16 15:50:00,62.7,62.73,62.66,62.72,110767.0,55.2744,55.3009,55.2392,55.2921,110767.0
2021-09-16 15:55:00,62.72,62.74,62.56,62.62,287785.0,55.2921,55.3097,55.151,55.2039,287785.0
2021-09-17 09:30:00,62.95,63.47,62.56,63.47,1149718.0,55.4948,55.9532,55.151,55.9532,1149718.0
2021-09-17 09:35:00,63.33,63.37,63.02,63.21,29769.0,55.8298,55.8651,55.5565,55.724,29769.0
2021-09-17 09:40:00,63.17,63.21,62.73,62.73,21639.0,55.6888,55.724,55.3009,55.3009,21639.0
2021-09-17 09:45:00,62.73,62.84,62.41,62.44,115716.0,55.3009,55.3979,55.0188,55.0452,115716.0
2021-09-17 09:50:00,62.43,62.46,62.33,62.39,27847.0,55.0364,55.0629,54.9483,55.0012,27847.0
2021-09-17 09:55:00,62.39,62.52,62.32,62.32,4475.0,55.0012,55.1158,54.9394,54.9394,4475.0
2021-09-17 10:00:00,62.3,62.38,62.24,62.29,9565.0,54.9218,54.9923,54.8689,54.913,9565.0
2021-09-17 10:05:00,62.29,62.34,62.23,62.34,11162.0,54.913,54.9571,54.8601,54.9571,11162.0
2021-09-17 10:10:00,62.38,62.4,62.17,62.27,6236.0,54.9923,55.01,54.8072,54.8954,6236.0
2021-09-17 10:15:00,62.27,62.27,62.09,62.11,19537.0,54.8954,54.8954,54.7367,54.7543,19537.0
2021-09-17 10:20:00,62.12,62.21,62.12,62.2,34071.0,54.7631,54.8425,54.7631,54.8337,34071.0
2021-09-17 10:25:00,62.19,62.33,62.18,62.27,30502.0,54.8248,54.9483,54.816,54.8954,30502.0
2021-09-17 10:30:00,62.22,62.28,62.17,62.22,4291.0,54.8513,54.9042,54.8072,54.8513,4291.0
2021-09-17 10:35:00,62.22,62.35,62.17,62.33,8396.0,54.8513,54.9659,54.8072,54.9483,8396.0
2021-09-17 10:40:00,62.32,62.32,62.21,62.23,4638.0,54.9394,54.9394,54.8425,54.8601,4638.0
2021-09-17 10:45:00,62.19,62.27,62.15,62.26,8684.0,54.8248,54.8954,54.7896,54.8865,8684.0
2021-09-17 10:50:00,62.27,62.3,62.25,62.27,11303.0,54.8954,54.9218,54.8777,54.8954,11303.0
2021-09-17 10:55:00,62.27,62.3,62.24,62.24,20321.0,54.8954,54.9218,54.8689,54.8689,20321.0
2021-09-17 11:00:00,62.23,62.3,62.22,62.29,4402.0,54.8601,54.9218,54.8513,54.913,4402.0
2021-09-17 11:05:00,62.29,62.29,62.21,62.28,10393.0,54.913,54.913,54.8425,54.9042,10393.0
2021-09-17 11:10:00,62.27,62.32,62.21,62.32,6721.0,54.8954,54.9394,54.8425,54.9394,6721.0
2021-09-17 11:15:00,62.34,62.35,62.24,62.24,4673.0,54.9571,54.9659,54.8689,54.8689,4673.0
2021-09-17 11:20:00,62.25,62.25,62.18,62.18,5993.0,54.8777,54.8777,54.816,54.816,5993.0
2021-09-17 11:25:00,62.19,62.19,62.11,62.12,2901.0,54.8248,54.8248,54.7543,54.7631,2901.0
2021-09-17 11:30:00,62.11,62.16,62.05,62.16,7912.0,54.7543,54.7984,54.7014,54.7984,7912.0
2021-09-17 11:35:00,62.17,62.18,62.11,62.12,5116.0,54.8072,54.816,54.7543,54.7631,5116.0
2021-09-17 11:40:00,62.13,62.2,62.13,62.18,5840.0,54.7719,54.8337,54.7719,54.816,5840.0
2021-09-17 11:45:00,62.18,62.19,62.16,62.18,3109.0,54.816,54.8248,54.7984,54.816,3109.0
2021-09-17 11:50:00,62.17,62.19,62.14,62.18,5642.0,54.8072,54.8248,54.7808,54.816,5642.0
2021-09-17 11:55:00,62.19,62.28,62.18,62.26,4715.0,54.8248,54.9042,54.816,54.8865,4715.0
2021-09-17 12:00:00,62.26,62.27,62.21,62.25,15570.0,54.8865,54.8954,54.8425,54.8777,15570.0
2021-09-17 12:05:00,62.24,62.34,62.23,62.34,5826.0,54.8689,54.9571,54.8601,54.9571,5826.0
2021-09-17 12:10:00,62.33,62.33,62.22,62.22,3700.0,54.9483,54.9483,54.8513,54.8513,3700.0
2021-09-17 12:15:00,62.23,62.27,62.22,62.26,4552.0,54.8601,54.8954,54.8513,54.8865,4552.0
2021-09-17 12:20:00,62.26,62.27,62.23,62.25,4492.0,54.8865,54.8954,54.8601,54.8777,4492.0
2021-09-17 12:25:00,62.26,62.27,62.17,62.19,2277.0,54.8865,54.8954,54.8072,54.8248,2277.0
2021-09-17 12:30:00,62.16,62.17,62.14,62.15,3175.0,54.7984,54.8072,54.7808,54.7896,3175.0
2021-09-17 12:35:00,62.15,62.23,62.15,62.23,7600.0,54.7896,54.8601,54.7896,54.8601,7600.0
2021-09-17 12:40:00,62.24,62.32,62.23,62.27,10445.0,54.8689,54.9394,54.8601,54.8954,10445.0
2021-09-17 12:45:00,62.25,62.31,62.25,62.3,5661.0,54.8777,54.9306,54.8777,54.9218,5661.0
2021-09-17 12:50:00,62.31,62.31,62.26,62.28,3019.0,54.9306,54.9306,54.8865,54.9042,3019.0
2021-09-17 12:55:00,62.27,62.3,62.22,62.29,3886.0,54.8954,54.9218,54.8513,54.913,3886.0
2021-09-17 13:00:00,62.28,62.29,62.25,62.26,2737.0,54.9042,54.913,54.8777,54.8865,2737.0
2021-09-17 13:05:00,62.24,62.26,62.2,62.21,5000.0,54.8689,54.8865,54.8337,54.8425,5000.0
2021-09-17 13:10:00,62.23,62.24,62.18,62.18,1508.0,54.8601,54.8689,54.816,54.816,1508.0
2021-09-17 13:15:00,62.18,62.26,62.18,62.25,14745.0,54.816,54.8865,54.816,54.8777,14745.0
2021-09-17 13:20:00,62.24,62.26,62.21,62.24,6121.0,54.8689,54.8865,54.8425,54.8689,6121.0
2021-09-17 13:25:00,62.24,62.25,62.21,62.24,3320.0,54.8689,54.8777,54.8425,54.8689,3320.0
2021-09-17 13:30:00,62.25,62.27,62.22,62.26,7741.0,54.8777,54.8954,54.8513,54.8865,7741.0
2021-09-17 13:35:00,62.26,62.26,62.19,62.23,6607.0,54.8865,54.8865,54.8248,54.8601,6607.0
2021-09-17 13:40:00,62.24,62.28,62.21,62.26,14932.0,54.8689,54.9042,54.8425,54.8865,14932.0
2021-09-17 13:45:00,62.26,62.27,62.2,62.2,7721.0,54.8865,54.8954,54.8337,54.8337,7721.0
2021-09-17 13:50:00,62.22,62.22,62.15,62.21,4729.0,54.8513,54.8513,54.7896,54.8425,4729.0
2021-09-17 13:55:00,62.2,62.27,62.18,62.26,6488.0,54.8337,54.8954,54.816,54.8865,6488.0
2021-09-17 14:00:00,62.27,62.3,62.25,62.26,5590.0,54.8954,54.9218,54.8777,54.8865,5590.0
2021-09-17 14:05:00,62.26,62.36,62.26,62.36,8297.0,54.8865,54.9747,54.8865,54.9747,8297.0
2021-09-17 14:10:00,62.37,62.38,62.33,62.34,5388.0,54.9835,54.9923,54.9483,54.9571,5388.0
2021-09-17 14:15:00,62.33,62.34,62.25,62.26,7164.0,54.9483,54.9571,54.8777,54.8865,7164.0
2021-09-17 14:20:00,62.27,62.33,62.27,62.31,4554.0,54.8954,54.9483,54.8954,54.9306,4554.0
2021-09-17 14:25:00,62.3,62.33,62.26,62.27,7613.0,54.9218,54.9483,54.8865,54.8954,7613.0
2021-09-17 14:30:00,62.26,62.26,62.23,62.26,4276.0,54.8865,54.8865,54.8601,54.8865,4276.0
2021-09-17 14:35:00,62.24,62.27,62.16,62.16,71731.0,54.8689,54.8954,54.7984,54.7984,71731.0
2021-09-17 14:40:00,62.16,62.19,62.09,62.09,23754.0,54.7984,54.8248,54.7367,54.7367,23754.0
2021-09-17 14:45:00,62.09,62.24,62.09,62.24,42747.0,54.7367,54.8689,54.7367,54.8689,42747.0
2021-09-17 14:50:00,62.24,62.27,62.17,62.18,75733.0,54.8689,54.8954,54.8072,54.816,75733.0
2021-09-17 14:55:00,62.19,62.26,62.18,62.23,37654.0,54.8248,54.8865,54.816,54.8601,37654.0
2021-09-17 15:00:00,62.23,62.32,62.22,62.3,39817.0,54.8601,54.9394,54.8513,54.9218,39817.0
2021-09-17 15:05:00,62.3,62.31,62.22,62.23,30473.0,54.9218,54.9306,54.8513,54.8601,30473.0
2021-09-17 15:10:00,62.23,62.26,62.14,62.14,19873.0,54.8601,54.8865,54.7808,54.7808,19873.0
2021-09-17 15:15:00,62.14,62.14,62.02,62.04,17749.0,54.7808,54.7808,54.675,54.6926,17749.0
2021-09-17 15:20:00,62.04,62.11,62.03,62.1,27104.0,54.6926,54.7543,54.6838,54.7455,27104.0
2021-09-17 15:25:00,62.1,62.14,62.05,62.1,27984.0,54.7455,54.7808,54.7014,54.7455,27984.0
2021-09-17 15:30:00,62.1,62.1,62.03,62.07,78653.0,54.7455,54.7455,54.6838,54.719,78653.0
2021-09-17 15:35:00,62.08,62.13,62.04,62.05,39360.0,54.7279,54.7719,54.6926,54.7014,39360.0
2021-09-17 15:40:00,62.05,62.13,62.05,62.11,45809.0,54.7014,54.7719,54.7014,54.7543,45809.0
2021-09-17 15:45:00,62.11,62.11,62.0,62.04,79683.0,54.7543,54.7543,54.6573,54.6926,79683.0
2021-09-17 15:50:00,62.04,62.12,61.97,62.01,162113.0,54.6926,54.7631,54.6309,54.6662,162113.0
2021-09-17 15:55:00,62.01,62.05,61.88,61.91,244127.0,54.6662,54.7014,54.5515,54.578,244127.0
2021-09-20 09:30:00,61.61,62.06,61.61,62.02,53254.0,54.3135,54.7102,54.3135,54.675,53254.0
2021-09-20 09:35:00,62.05,62.13,61.81,61.88,5041.0,54.7014,54.7719,54.4898,54.5515,5041.0
2021-09-20 09:40:00,61.88,62.04,61.88,61.9,11871.0,54.5515,54.6926,54.5515,54.5692,11871.0
2021-09-20 09:45:00,61.87,61.9,61.7,61.75,7910.0,54.5427,54.5692,54.3929,54.4369,7910.0
2021-09-20 09:50:00,61.68,61.93,61.61,61.93,6617.0,54.3752,54.5956,54.3135,54.5956,6617.0
2021-09-20 09:55:00,61.9,61.97,61.86,61.88,6870.0,54.5692,54.6309,54.5339,54.5515,6870.0
2021-09-20 10:00:00,61.89,61.89,61.72,61.85,6574.0,54.5604,54.5604,54.4105,54.5251,6574.0
2021-09-20 10:05:00,61.87,62.05,61.87,61.98,16088.0,54.5427,54.7014,54.5427,54.6397,16088.0
2021-09-20 10:10:00,61.96,61.99,61.87,61.88,9359.0,54.6221,54.6485,54.5427,54.5515,9359.0
2021-09-20 10:15:00,61.87,61.89,61.77,61.84,12813.0,54.5427,54.5604,54.4546,54.5163,12813.0
2021-09-20 10:20:00,61.85,62.04,61.84,62.02,6949.0,54.5251,54.6926,54.5163,54.675,6949.0
2021-09-20 10:25:00,62.04,62.09,61.97,62.04,8204.0,54.6926,54.7367,54.6309,54.6926,8204.0
2021-09-20 10:30:00,62.06,62.13,62.03,62.07,4276.0,54.7102,54.7719,54.6838,54.719,4276.0
2021-09-20 10:35:00,62.11,62.17,62.08,62.12,6218.0,54.7543,54.8072,54.7279,54.7631,6218.0
2021-09-20 10:40:00,62.1,62.1,62.0,62.0,6501.0,54.7455,54.7455,54.6573,54.6573,6501.0
2021-09-20 10:45:00,61.98,62.13,61.95,62.08,5845.0,54.6397,54.7719,54.6133,54.7279,5845.0
2021-09-20 10:50:00,62.09,62.15,62.06,62.13,7880.0,54.7367,54.7896,54.7102,54.7719,7880.0
2021-09-20 10:55:00,62.09,62.09,61.97,62.04,3464.0,54.7367,54.7367,54.6309,54.6926,3464.0
2021-09-20 11:00:00,62.03,62.2,62.02,62.15,8550.0,54.6838,54.8337,54.675,54.7896,8550.0
2021-09-20 11:05:00,62.15,62.2,62.11,62.2,5440.0,54.7896,54.8337,54.7543,54.8337,5440.0
2021-09-20 11:10:00,62.17,62.24,62.12,62.2,20767.0,54.8072,54.8689,54.7631,54.8337,20767.0
2021-09-20 11:15:00,62.2,62.22,62.13,62.21,10416.0,54.8337,54.8513,54.7719,54.8425,10416.0
2021-09-20 11:20:00,62.22,62.25,62.13,62.14,5383.0,54.8513,54.8777,54.7719,54.7808,5383.0
2021-09-20 11:25:00,62.15,62.18,62.06,62.1,4914.0,54.7896,54.816,54.7102,54.7455,4914.0
2021-09-20 11:30:00,62.1,62.1,61.98,62.01,4860.0,54.7455,54.7455,54.6397,54.6662,4860.0
2021-09-20 11:35:00,61.99,62.04,61.98,62.01,6632.0,54.6485,54.6926,54.6397,54.6662,6632.0
2021-09-20 11:40:00,62.0,62.04,61.97,62.01,10675.0,54.6573,54.6926,54.6309,54.6662,10675.0
2021-09-20 11:45:00,61.99,62.03,61.98,62.01,5001.0,54.6485,54.6838,54.6397,54.6662,5001.0
2021-09-20 11:50:00,62.01,62.01,61.92,61.92,8487.0,54.6662,54.6662,54.5868,54.5868,8487.0
2021-09-20 11:55:00,61.9,61.91,61.84,61.88,5102.0,54.5692,54.578,54.5163,54.5515,5102.0
2021-09-20 12:00:00,61.89,61.91,61.86,61.87,4131.0,54.5604,54.578,54.5339,54.5427,4131.0
2021-09-20 12:05:00,61.88,61.89,61.78,61.78,4076.0,54.5515,54.5604,54.4634,54.4634,4076.0
2021-09-20 12:10:00,61.79,61.82,61.78,61.8,1960.0,54.4722,54.4987,54.4634,54.481,1960.0
2021-09-20 12:15:00,61.8,61.88,61.79,61.8,8002.0,54.481,54.5515,54.4722,54.481,8002.0
2021-09-20 12:20:00,61.8,61.93,61.8,61.93,28531.0,54.481,54.5956,54.481,54.5956,28531.0
2021-09-20 12:25:00,61.94,62.0,61.91,62.0,9124.0,54.6044,54.6573,54.578,54.6573,9124.0
2021-09-20 12:30:00,62.0,62.03,61.98,62.01,4479.0,54.6573,54.6838,54.6397,54.6662,4479.0
2021-09-20 12:35:00,62.02,62.02,61.97,62.01,4943.0,54.675,54.675,54.6309,54.6662,4943.0
2021-09-20 12:40:00,62.0,62.05,61.99,62.01,10616.0,54.6573,54.7014,54.6485,54.6662,10616.0
2021-09-20 12:45:00,62.0,62.02,61.97,62.0,22598.0,54.6573,54.675,54.6309,54.6573,22598.0
2021-09-20 12:50:00,62.0,62.01,61.97,62.0,17661.0,54.6573,54.6662,54.6309,54.6573,17661.0
2021-09-20 12:55:00,61.99,62.0,61.9,61.93,6086.0,54.6485,54.6573,54.5692,54.5956,6086.0
2021-09-20 13:00:00,61.94,61.94,61.89,61.9,15868.0,54.6044,54.6044,54.5604,54.5692,15868.0
2021-09-20 13:05:00,61.9,61.93,61.85,61.89,38747.0,54.5692,54.5956,54.5251,54.5604,38747.0
2021-09-20 13:10:00,61.88,61.9,61.86,61.88,12506.0,54.5515,54.5692,54.5339,54.5515,12506.0
2021-09-20 13:15:00,61.89,61.89,61.77,61.77,27473.0,54.5604,54.5604,54.4546,54.4546,27473.0
2021-09-20 13:20:00,61.76,61.81,61.73,61.81,19340.0,54.4458,54.4898,54.4193,54.4898,19340.0
2021-09-20 13:25:00,61.82,61.89,61.81,61.84,17930.0,54.4987,54.5604,54.4898,54.5163,17930.0
2021-09-20 13:30:00,61.86,61.92,61.84,61.91,6931.0,54.5339,54.5868,54.5163,54.578,6931.0
2021-09-20 13:35:00,61.91,62.05,61.91,62.05,19873.0,54.578,54.7014,54.578,54.7014,19873.0
2021-09-20 13:40:00,62.04,62.05,61.98,61.98,9113.0,54.6926,54.7014,54.6397,54.6397,9113.0
2021-09-20 13:45:00,61.95,61.98,61.94,61.96,5966.0,54.6133,54.6397,54.6044,54.6221,5966.0
2021-09-20 13:50:00,61.96,61.96,61.92,61.95,3457.0,54.6221,54.6221,54.5868,54.6133,3457.0
2021-09-20 13:55:00,61.96,61.99,61.87,61.87,57471.0,54.6221,54.6485,54.5427,54.5427,57471.0
2021-09-20 14:00:00,61.87,61.95,61.87,61.92,5835.0,54.5427,54.6133,54.5427,54.5868,5835.0
2021-09-20 14:05:00,61.91,61.91,61.85,61.86,8632.0,54.578,54.578,54.5251,54.5339,8632.0
2021-09-20 14:10:00,61.84,61.84,61.72,61.72,6415.0,54.5163,54.5163,54.4105,54.4105,6415.0
2021-09-20 14:15:00,61.72,61.75,61.7,61.74,10538.0,54.4105,54.4369,54.3929,54.4281,10538.0
2021-09-20 14:20:00,61.74,61.76,61.71,61.71,9424.0,54.4281,54.4458,54.4017,54.4017,9424.0
2021-09-20 14:25:00,61.71,61.73,61.7,61.72,9962.0,54.4017,54.4193,54.3929,54.4105,9962.0
2021-09-20 14:30:00,61.71,61.73,61.64,61.67,44110.0,54.4017,54.4193,54.34,54.3664,44110.0
2021-09-20 14:35:00,61.68,61.68,61.62,61.62,47613.0,54.3752,54.3752,54.3223,54.3223,47613.0
2021-09-20 14:40:00,61.63,61.65,61.59,61.6,20313.0,54.3312,54.3488,54.2959,54.3047,20313.0
2021-09-20 14:45:00,61.6,61.62,61.55,61.58,19870.0,54.3047,54.3223,54.2606,54.2871,19870.0
2021-09-20 14:50:00,61.58,61.62,61.56,61.59,30081.0,54.2871,54.3223,54.2694,54.2959,30081.0
2021-09-20 14:55:00,61.58,61.66,61.56,61.57,31560.0,54.2871,54.3576,54.2694,54.2783,31560.0
2021-09-20 15:00:00,61.56,61.67,61.53,61.59,44056.0,54.2694,54.3664,54.243,54.2959,44056.0
2021-09-20 15:05:00,61.58,61.58,61.46,61.56,25375.0,54.2871,54.2871,54.1813,54.2694,25375.0
2021-09-20 15:10:00,61.57,61.61,61.5,61.55,36399.0,54.2783,54.3135,54.2166,54.2606,36399.0
2021-09-20 15:15:00,61.55,61.6,61.51,61.53,45081.0,54.2606,54.3047,54.2254,54.243,45081.0
2021-09-20 15:20:00,61.54,61.6,61.5,61.59,52852.0,54.2518,54.3047,54.2166,54.2959,52852.0
2021-09-20 15:25:00,61.59,61.79,61.58,61.79,20171.0,54.2959,54.4722,54.2871,54.4722,20171.0
2021-09-20 15:30:00,61.78,61.94,61.77,61.94,50910.0,54.4634,54.6044,54.4546,54.6044,50910.0
2021-09-20 15:35:00,61.94,62.04,61.93,61.94,26837.0,54.6044,54.6926,54.5956,54.6044,26837.0
2021-09-20 15:40:00,61.94,62.11,61.9,62.1,31191.0,54.6044,54.7543,54.5692,54.7455,31191.0
2021-09-20 15:45:00,62.11,62.25,62.11,62.23,73929.0,54.7543,54.8777,54.7543,54.8601,73929.0
2021-09-20 15:50:00,62.23,62.24,62.07,62.08,84561.0,54.8601,54.8689,54.719,54.7279,84561.0
2021-09-20 15:55:00,62.07,62.15,62.03,62.08,186048.0,54.719,54.7896,54.6838,54.7279,186048.0
2021-09-21 09:30:00,62.22,62.23,62.06,62.22,25014.0,54.8513,54.8601,54.7102,54.8513,25014.0
2021-09-21 09:35:00,62.26,62.38,62.25,62.28,2125.0,54.8865,54.9923,54.8777,54.9042,2125.0
2021-09-21 09:40:00,62.28,62.36,62.27,62.36,3318.0,54.9042,54.9747,54.8954,54.9747,3318.0
2021-09-21 09:45:00,62.37,62.47,62.35,62.36,8540.0,54.9835,55.0717,54.9659,54.9747,8540.0
2021-09-21 09:50:00,62.39,62.48,62.29,62.29,5918.0,55.0012,55.0805,54.913,54.913,5918.0
2021-09-21 09:55:00,62.34,62.46,62.29,62.29,8547.0,54.9571,55.0629,54.913,54.913,8547.0
2021-09-21 10:00:00,62.29,62.43,62.27,62.41,6091.0,54.913,55.0364,54.8954,55.0188,6091.0
2021-09-21 10:05:00,62.36,62.44,62.31,62.32,2876.0,54.9747,55.0452,54.9306,54.9394,2876.0
2021-09-21 10:10:00,62.3,62.32,62.14,62.23,7126.0,54.9218,54.9394,54.7808,54.8601,7126.0
2021-09-21 10:15:00,62.24,62.31,62.21,62.22,5213.0,54.8689,54.9306,54.8425,54.8513,5213.0
2021-09-21 10:20:00,62.21,62.21,62.09,62.09,3974.0,54.8425,54.8425,54.7367,54.7367,3974.0
2021-09-21 10:25:00,62.1,62.21,62.06,62.2,9828.0,54.7455,54.8425,54.7102,54.8337,9828.0
2021-09-21 10:30:00,62.2,62.2,61.98,62.01,12167.0,54.8337,54.8337,54.6397,54.6662,12167.0
2021-09-21 10:35:00,62.0,62.08,61.96,62.07,16030.0,54.6573,54.7279,54.6221,54.719,16030.0
2021-09-21 10:40:00,62.07,62.18,62.05,62.17,17676.0,54.719,54.816,54.7014,54.8072,17676.0
2021-09-21 10:45:00,62.18,62.19,62.11,62.11,8687.0,54.816,54.8248,54.7543,54.7543,8687.0
2021-09-21 10:50:00,62.1,62.12,62.04,62.08,16367.0,54.7455,54.7631,54.6926,54.7279,16367.0
2021-09-21 10:55:00,62.11,62.17,62.09,62.11,3902.0,54.7543,54.8072,54.7367,54.7543,3902.0
2021-09-21 11:00:00,62.07,62.07,61.96,61.98,7544.0,54.719,54.719,54.6221,54.6397,7544.0
2021-09-21 11:05:00,61.98,62.02,61.96,62.0,6897.0,54.6397,54.675,54.6221,54.6573,6897.0
2021-09-21 11:10:00,62.02,62.05,61.99,62.02,7324.0,54.675,54.7014,54.6485,54.675,7324.0
2021-09-21 11:15:00,62.03,62.03,61.88,61.89,14489.0,54.6838,54.6838,54.5515,54.5604,14489.0
2021-09-21 11:20:00,61.88,61.92,61.85,61.88,11184.0,54.5515,54.5868,54.5251,54.5515,11184.0
2021-09-21 11:25:00,61.88,62.01,61.87,61.99,29200.0,54.5515,54.6662,54.5427,54.6485,29200.0
2021-09-21 11:30:00,61.97,62.04,61.95,62.02,6185.0,54.6309,54.6926,54.6133,54.675,6185.0
2021-09-21 11:35:00,62.02,62.06,62.0,62.01,5485.0,54.675,54.7102,54.6573,54.6662,5485.0
2021-09-21 11:40:00,62.01,62.07,61.99,62.05,6641.0,54.6662,54.719,54.6485,54.7014,6641.0
2021-09-21 11:45:00,62.06,62.08,62.0,62.03,10848.0,54.7102,54.7279,54.6573,54.6838,10848.0
2021-09-21 11:50:00,62.02,62.1,61.99,62.1,28944.0,54.675,54.7455,54.6485,54.7455,28944.0
2021-09-21 11:55:00,62.09,62.09,62.05,62.08,15792.0,54.7367,54.7367,54.7014,54.7279,15792.0
2021-09-21 12:00:00,62.08,62.12,62.05,62.05,17386.0,54.7279,54.7631,54.7014,54.7014,17386.0
2021-09-21 12:05:00,62.05,62.11,62.03,62.09,25182.0,54.7014,54.7543,54.6838,54.7367,25182.0
2021-09-21 12:10:00,62.09,62.11,62.06,62.1,24954.0,54.7367,54.7543,54.7102,54.7455,24954.0
2021-09-21 12:15:00,62.09,62.11,62.04,62.07,152223.0,54.7367,54.7543,54.6926,54.719,152223.0
2021-09-21 12:20:00,62.08,62.14,62.07,62.1,7316.0,54.7279,54.7808,54.719,54.7455,7316.0
2021-09-21 12:25:00,62.11,62.13,62.05,62.1,22039.0,54.7543,54.7719,54.7014,54.7455,22039.0
2021-09-21 12:30:00,62.11,62.12,62.06,62.09,12577.0,54.7543,54.7631,54.7102,54.7367,12577.0
2021-09-21 12:35:00,62.08,62.11,62.04,62.1,11185.0,54.7279,54.7543,54.6926,54.7455,11185.0
2021-09-21 12:40:00,62.1,62.1,62.07,62.1,8011.0,54.7455,54.7455,54.719,54.7455,8011.0
2021-09-21 12:45:00,62.09,62.12,62.06,62.12,17053.0,54.7367,54.7631,54.7102,54.7631,17053.0
2021-09-21 12:50:00,62.11,62.12,62.06,62.1,37738.0,54.7543,54.7631,54.7102,54.7455,37738.0
2021-09-21 12:55:00,62.09,62.11,62.06,62.1,18315.0,54.7367,54.7543,54.7102,54.7455,18315.0
2021-09-21 13:00:00,62.09,62.12,62.02,62.06,11987.0,54.7367,54.7631,54.675,54.7102,11987.0
2021-09-21 13:05:00,62.04,62.1,62.03,62.05,19875.0,54.6926,54.7455,54.6838,54.7014,19875.0
2021-09-21 13:10:00,62.05,62.1,62.03,62.07,30831.0,54.7014,54.7455,54.6838,54.719,30831.0
2021-09-21 13:15:00,62.07,62.08,62.02,62.05,18855.0,54.719,54.7279,54.675,54.7014,18855.0
2021-09-21 13:20:00,62.05,62.06,61.92,61.94,17703.0,54.7014,54.7102,54.5868,54.6044,17703.0
2021-09-21 13:25:00,61.94,61.99,61.91,61.92,9794.0,54.6044,54.6485,54.578,54.5868,9794.0
2021-09-21 13:30:00,61.93,61.93,61.89,61.89,15518.0,54.5956,54.5956,54.5604,54.5604,15518.0
2021-09-21 13:35:00,61.9,61.96,61.88,61.89,55870.0,54.5692,54.6221,54.5515,54.5604,55870.0
2021-09-21 13:40:00,61.88,61.95,61.86,61.87,65034.0,54.5515,54.6133,54.5339,54.5427,65034.0
2021-09-21 13:45:00,61.87,61.88,61.69,61.7,21293.0,54.5427,54.5515,54.3841,54.3929,21293.0
2021-09-21 13:50:00,61.69,61.72,61.62,61.62,17210.0,54.3841,54.4105,54.3223,54.3223,17210.0
2021-09-21 13:55:00,61.61,61.64,61.57,61.6,17629.0,54.3135,54.34,54.2783,54.3047,17629.0
2021-09-21 14:00:00,61.6,61.66,61.58,61.63,26872.0,54.3047,54.3576,54.2871,54.3312,26872.0
2021-09-21 14:05:00,61.63,61.66,61.58,61.63,15097.0,54.3312,54.3576,54.2871,54.3312,15097.0
2021-09-21 14:10:00,61.63,61.7,61.6,61.63,20367.0,54.3312,54.3929,54.3047,54.3312,20367.0
2021-09-21 14:15:00,61.62,61.62,61.46,61.46,319286.0,54.3223,54.3223,54.1813,54.1813,319286.0
2021-09-21 14:20:00,61.46,61.52,61.43,61.5,29338.0,54.1813,54.2342,54.1548,54.2166,29338.0
2021-09-21 14:25:00,61.51,61.53,61.48,61.53,16604.0,54.2254,54.243,54.1989,54.243,16604.0
2021-09-21 14:30:00,61.54,61.63,61.54,61.62,16078.0,54.2518,54.3312,54.2518,54.3223,16078.0
2021-09-21 14:35:00,61.61,61.63,61.57,61.59,25096.0,54.3135,54.3312,54.2783,54.2959,25096.0
2021-09-21 14:40:00,61.59,61.62,61.56,61.6,44973.0,54.2959,54.3223,54.2694,54.3047,44973.0
2021-09-21 14:45:00,61.59,61.61,61.53,61.55,114694.0,54.2959,54.3135,54.243,54.2606,114694.0
2021-09-21 14:50:00,61.54,61.69,61.54,61.62,12300.0,54.2518,54.3841,54.2518,54.3223,12300.0
2021-09-21 14:55:00,61.61,61.64,61.6,61.64,8735.0,54.3135,54.34,54.3047,54.34,8735.0
2021-09-21 15:00:00,61.65,61.71,61.64,61.66,10829.0,54.3488,54.4017,54.34,54.3576,10829.0
2021-09-21 15:05:00,61.67,61.72,61.65,61.69,12467.0,54.3664,54.4105,54.3488,54.3841,12467.0
2021-09-21 15:10:00,61.69,61.77,61.68,61.77,19394.0,54.3841,54.4546,54.3752,54.4546,19394.0
2021-09-21 15:15:00,61.78,61.79,61.71,61.71,19989.0,54.4634,54.4722,54.4017,54.4017,19989.0
2021-09-21 15:20:00,61.72,61.78,61.71,61.75,39583.0,54.4105,54.4634,54.4017,54.4369,39583.0
2021-09-21 15:25:00,61.74,61.77,61.71,61.74,25749.0,54.4281,54.4546,54.4017,54.4281,25749.0
2021-09-21 15:30:00,61.74,61.78,61.67,61.67,26371.0,54.4281,54.4634,54.3664,54.3664,26371.0
2021-09-21 15:35:00,61.67,61.67,61.58,61.63,37119.0,54.3664,54.3664,54.2871,54.3312,37119.0
2021-09-21 15:40:00,61.63,61.67,61.59,61.63,40413.0,54.3312,54.3664,54.2959,54.3312,40413.0
2021-09-21 15:45:00,61.62,61.68,61.59,61.63,107405.0,54.3223,54.3752,54.2959,54.3312,107405.0
2021-09-21 15:50:00,61.62,61.68,61.59,61.63,171419.0,54.3223,54.3752,54.2959,54.3312,171419.0
2021-09-21 15:55:00,61.63,61.71,61.6,61.7,450188.0,54.3312,54.4017,54.3047,54.3929,450188.0
2021-09-22 09:30:00,61.84,61.85,61.45,61.61,29766.0,54.5163,54.5251,54.1725,54.3135,29766.0
2021-09-22 09:35:00,61.7,61.73,61.54,61.68,5435.0,54.3929,54.4193,54.2518,54.3752,5435.0
2021-09-22 09:40:00,61.63,61.66,61.52,61.6,12051.0,54.3312,54.3576,54.2342,54.3047,12051.0
2021-09-22 09:45:00,61.62,61.64,61.42,61.5,16928.0,54.3223,54.34,54.146,54.2166,16928.0
2021-09-22 09:50:00,61.5,61.58,61.33,61.33,120257.0,54.2166,54.2871,54.0667,54.0667,120257.0
2021-09-22 09:55:00,61.32,61.55,61.24,61.55,13856.0,54.0579,54.2606,53.9873,54.2606,13856.0
2021-09-22 10:00:00,61.48,61.71,61.48,61.67,7383.0,54.1989,54.4017,54.1989,54.3664,7383.0
2021-09-22 10:05:00,61.67,61.73,61.63,61.63,4061.0,54.3664,54.4193,54.3312,54.3312,4061.0
2021-09-22 10:10:00,61.62,61.65,61.57,61.59,6997.0,54.3223,54.3488,54.2783,54.2959,6997.0
2021-09-22 10:15:00,61.61,61.68,61.59,61.64,6344.0,54.3135,54.3752,54.2959,54.34,6344.0
2021-09-22 10:20:00,61.62,61.73,61.6,61.61,12983.0,54.3223,54.4193,54.3047,54.3135,12983.0
2021-09-22 10:25:00,61.61,61.74,61.61,61.74,9270.0,54.3135,54.4281,54.3135,54.4281,9270.0
2021-09-22 10:30:00,61.73,61.83,61.73,61.76,3034.0,54.4193,54.5075,54.4193,54.4458,3034.0
2021-09-22 10:35:00,61.8,61.8,61.72,61.75,2665.0,54.481,54.481,54.4105,54.4369,2665.0
2021-09-22 10:40:00,61.72,61.73,61.61,61.65,3327.0,54.4105,54.4193,54.3135,54.3488,3327.0
2021-09-22 10:45:00,61.66,61.71,61.61,61.65,3949.0,54.3576,54.4017,54.3135,54.3488,3949.0
2021-09-22 10:50:00,61.63,61.68,61.59,61.68,5080.0,54.3312,54.3752,54.2959,54.3752,5080.0
2021-09-22 10:55:00,61.7,61.79,61.7,61.78,9420.0,54.3929,54.4722,54.3929,54.4634,9420.0
2021-09-22 11:00:00,61.79,61.8,61.77,61.79,2013.0,54.4722,54.481,54.4546,54.4722,2013.0
2021-09-22 11:05:00,61.8,61.82,61.75,61.8,6053.0,54.481,54.4987,54.4369,54.481,6053.0
2021-09-22 11:10:00,61.8,61.82,61.77,61.78,3208.0,54.481,54.4987,54.4546,54.4634,3208.0
2021-09-22 11:15:00,61.79,61.87,61.77,61.86,4986.0,54.4722,54.5427,54.4546,54.5339,4986.0
2021-09-22 11:20:00,61.85,61.9,61.81,61.9,5809.0,54.5251,54.5692,54.4898,54.5692,5809.0
2021-09-22 11:25:00,61.91,61.92,61.8,61.88,12198.0,54.578,54.5868,54.481,54.5515,12198.0
2021-09-22 11:30:00,61.88,61.9,61.82,61.84,5498.0,54.5515,54.5692,54.4987,54.5163,5498.0
2021-09-22 11:35:00,61.85,61.89,61.79,61.8,3061.0,54.5251,54.5604,54.4722,54.481,3061.0
2021-09-22 11:40:00,61.82,61.85,61.81,61.84,2002.0,54.4987,54.5251,54.4898,54.5163,2002.0
2021-09-22 11:45:00,61.89,61.9,61.83,61.87,3175.0,54.5604,54.5692,54.5075,54.5427,3175.0
2021-09-22 11:50:00,61.86,61.89,61.79,61.82,7385.0,54.5339,54.5604,54.4722,54.4987,7385.0
2021-09-22 11:55:00,61.83,61.88,61.83,61.85,5069.0,54.5075,54.5515,54.5075,54.5251,5069.0
2021-09-22 12:00:00,61.86,61.87,61.83,61.86,3470.0,54.5339,54.5427,54.5075,54.5339,3470.0
2021-09-22 12:05:00,61.87,61.88,61.84,61.85,2200.0,54.5427,54.5515,54.5163,54.5251,2200.0
2021-09-22 12:10:00,61.85,61.86,61.82,61.82,2622.0,54.5251,54.5339,54.4987,54.4987,2622.0
2021-09-22 12:15:00,61.8,61.8,61.75,61.78,3235.0,54.481,54.481,54.4369,54.4634,3235.0
2021-09-22 12:20:00,61.78,61.79,61.75,61.76,2850.0,54.4634,54.4722,54.4369,54.4458,2850.0
2021-09-22 12:25:00,61.75,61.77,61.68,61.69,4847.0,54.4369,54.4546,54.3752,54.3841,4847.0
2021-09-22 12:30:00,61.7,61.78,61.7,61.75,5350.0,54.3929,54.4634,54.3929,54.4369,5350.0
2021-09-22 12:35:00,61.75,61.78,61.75,61.77,3431.0,54.4369,54.4634,54.4369,54.4546,3431.0
2021-09-22 12:40:00,61.77,61.77,61.7,61.73,3373.0,54.4546,54.4546,54.3929,54.4193,3373.0
2021-09-22 12:45:00,61.71,61.74,61.69,61.72,2737.0,54.4017,54.4281,54.3841,54.4105,2737.0
2021-09-22 12:50:00,61.73,61.74,61.71,61.71,7691.0,54.4193,54.4281,54.4017,54.4017,7691.0
2021-09-22 12:55:00,61.71,61.71,61.68,61.69,7631.0,54.4017,54.4017,54.3752,54.3841,7631.0
2021-09-22 13:00:00,61.69,61.69,61.61,61.62,3965.0,54.3841,54.3841,54.3135,54.3223,3965.0
2021-09-22 13:05:00,61.61,61.62,61.57,61.57,4313.0,54.3135,54.3223,54.2783,54.2783,4313.0
2021-09-22 13:10:00,61.57,61.59,61.52,61.56,17093.0,54.2783,54.2959,54.2342,54.2694,17093.0
2021-09-22 13:15:00,61.56,61.56,61.53,61.54,5311.0,54.2694,54.2694,54.243,54.2518,5311.0
2021-09-22 13:20:00,61.54,61.54,61.5,61.5,2982.0,54.2518,54.2518,54.2166,54.2166,2982.0
2021-09-22 13:25:00,61.5,61.53,61.5,61.51,4781.0,54.2166,54.243,54.2166,54.2254,4781.0
2021-09-22 13:30:00,61.5,61.5,61.38,61.39,26008.0,54.2166,54.2166,54.1108,54.1196,26008.0
2021-09-22 13:35:00,61.39,61.41,61.32,61.34,10500.0,54.1196,54.1372,54.0579,54.0755,10500.0
2021-09-22 13:40:00,61.33,61.36,61.28,61.35,16965.0,54.0667,54.0931,54.0226,54.0843,16965.0
2021-09-22 13:45:00,61.34,61.35,61.3,61.3,12437.0,54.0755,54.0843,54.0402,54.0402,12437.0
2021-09-22 13:50:00,61.31,61.34,61.27,61.3,9122.0,54.0491,54.0755,54.0138,54.0402,9122.0
2021-09-22 13:55:00,61.31,61.33,61.28,61.29,7044.0,54.0491,54.0667,54.0226,54.0314,7044.0
2021-09-22 14:00:00,61.28,61.38,61.21,61.34,13898.0,54.0226,54.1108,53.9609,54.0755,13898.0
2021-09-22 14:05:00,61.43,61.44,61.28,61.4,7121.0,54.1548,54.1637,54.0226,54.1284,7121.0
2021-09-22 14:10:00,61.41,61.52,61.41,61.48,7319.0,54.1372,54.2342,54.1372,54.1989,7319.0
2021-09-22 14:15:00,61.49,61.54,61.45,61.46,15574.0,54.2077,54.2518,54.1725,54.1813,15574.0
2021-09-22 14:20:00,61.45,61.5,61.38,61.38,12084.0,54.1725,54.2166,54.1108,54.1108,12084.0
2021-09-22 14:25:00,61.38,61.45,61.3,61.45,23693.0,54.1108,54.1725,54.0402,54.1725,23693.0
2021-09-22 14:30:00,61.46,61.48,61.39,61.41,9915.0,54.1813,54.1989,54.1196,54.1372,9915.0
2021-09-22 14:35:00,61.4,61.4,61.23,61.23,16821.0,54.1284,54.1284,53.9785,53.9785,16821.0
2021-09-22 14:40:00,61.22,61.26,61.17,61.21,10731.0,53.9697,54.005,53.9256,53.9609,10731.0
2021-09-22 14:45:00,61.21,61.25,61.13,61.15,12826.0,53.9609,53.9962,53.8904,53.908,12826.0
2021-09-22 14:50:00,61.15,61.2,61.09,61.16,9092.0,53.908,53.9521,53.8551,53.9168,9092.0
2021-09-22 14:55:00,61.2,61.2,61.11,61.14,6116.0,53.9521,53.9521,53.8727,53.8992,6116.0
2021-09-22 15:00:00,61.12,61.18,61.1,61.16,6876.0,53.8816,53.9345,53.8639,53.9168,6876.0
2021-09-22 15:05:00,61.16,61.18,61.11,61.18,26025.0,53.9168,53.9345,53.8727,53.9345,26025.0
2021-09-22 15:10:00,61.17,61.31,61.15,61.3,11831.0,53.9256,54.0491,53.908,54.0402,11831.0
2021-09-22 15:15:00,61.3,61.32,61.28,61.31,14017.0,54.0402,54.0579,54.0226,54.0491,14017.0
2021-09-22 15:20:00,61.3,61.31,61.22,61.23,14899.0,54.0402,54.0491,53.9697,53.9785,14899.0
2021-09-22 15:25:00,61.22,61.22,61.16,61.18,12245.0,53.9697,53.9697,53.9168,53.9345,12245.0
2021-09-22 15:30:00,61.16,61.16,61.04,61.05,29072.0,53.9168,53.9168,53.811,53.8198,29072.0
2021-09-22 15:35:00,61.05,61.16,61.03,61.16,23242.0,53.8198,53.9168,53.8022,53.9168,23242.0
2021-09-22 15:40:00,61.17,61.17,61.02,61.04,57820.0,53.9256,53.9256,53.7934,53.811,57820.0
2021-09-22 15:45:00,61.03,61.05,60.94,60.94,36472.0,53.8022,53.8198,53.7229,53.7229,36472.0
2021-09-22 15:50:00,60.94,61.04,60.92,61.03,71285.0,53.7229,53.811,53.7052,53.8022,71285.0
2021-09-22 15:55:00,61.03,61.05,60.98,61.01,157085.0,53.8022,53.8198,53.7581,53.7846,157085.0
2021-09-23 09:30:00,61.07,61.26,61.0,61.23,24975.0,53.8375,54.005,53.7758,53.9785,24975.0
2021-09-23 09:35:00,61.27,61.49,61.27,61.47,10433.0,54.0138,54.2077,54.0138,54.1901,10433.0
2021-09-23 09:40:00,61.48,61.58,61.45,61.5,7595.0,54.1989,54.2871,54.1725,54.2166,7595.0
2021-09-23 09:45:00,61.51,61.64,61.5,61.57,10676.0,54.2254,54.34,54.2166,54.2783,10676.0
2021-09-23 09:50:00,61.58,61.64,61.57,61.63,5654.0,54.2871,54.34,54.2783,54.3312,5654.0
2021-09-23 09:55:00,61.62,61.64,61.54,61.57,6604.0,54.3223,54.34,54.2518,54.2783,6604.0
2021-09-23 10:00:00,61.52,61.62,61.49,61.49,5281.0,54.2342,54.3223,54.2077,54.2077,5281.0
2021-09-23 10:05:00,61.47,61.51,61.42,61.45,8854.0,54.1901,54.2254,54.146,54.1725,8854.0
2021-09-23 10:10:00,61.45,61.47,61.37,61.44,14596.0,54.1725,54.1901,54.1019,54.1637,14596.0
2021-09-23 10:15:00,61.45,61.47,61.39,61.45,17229.0,54.1725,54.1901,54.1196,54.1725,17229.0
2021-09-23 10:20:00,61.45,61.45,61.4,61.43,6133.0,54.1725,54.1725,54.1284,54.1548,6133.0
2021-09-23 10:25:00,61.44,61.45,61.37,61.37,4237.0,54.1637,54.1725,54.1019,54.1019,4237.0
2021-09-23 10:30:00,61.38,61.38,61.26,61.35,19936.0,54.1108,54.1108,54.005,54.0843,19936.0
2021-09-23 10:35:00,61.37,61.41,61.28,61.3,5930.0,54.1019,54.1372,54.0226,54.0402,5930.0
2021-09-23 10:40:00,61.29,61.29,61.18,61.19,3565.0,54.0314,54.0314,53.9345,53.9433,3565.0
2021-09-23 10:45:00,61.17,61.28,61.17,61.25,11243.0,53.9256,54.0226,53.9256,53.9962,11243.0
2021-09-23 10:50:00,61.25,61.39,61.23,61.39,5339.0,53.9962,54.1196,53.9785,54.1196,5339.0
2021-09-23 10:55:00,61.38,61.41,61.33,61.37,6624.0,54.1108,54.1372,54.0667,54.1019,6624.0
2021-09-23 11:00:00,61.35,61.36,61.3,61.3,7301.0,54.0843,54.0931,54.0402,54.0402,7301.0
2021-09-23 11:05:00,61.31,61.36,61.31,61.33,5664.0,54.0491,54.0931,54.0491,54.0667,5664.0
2021-09-23 11:10:00,61.35,61.37,61.32,61.34,6561.0,54.0843,54.1019,54.0579,54.0755,6561.0
2021-09-23 11:15:00,61.34,61.35,61.26,61.28,3999.0,54.0755,54.0843,54.005,54.0226,3999.0
2021-09-23 11:20:00,61.28,61.31,61.27,61.28,3917.0,54.0226,54.0491,54.0138,54.0226,3917.0
2021-09-23 11:25:00,61.28,61.31,61.23,61.31,7698.0,54.0226,54.0491,53.9785,54.0491,7698.0
2021-09-23 11:30:00,61.31,61.39,61.31,61.35,12591.0,54.0491,54.1196,54.0491,54.0843,12591.0
2021-09-23 11:35:00,61.37,61.42,61.36,61.37,9862.0,54.1019,54.146,54.0931,54.1019,9862.0
2021-09-23 11:40:00,61.37,61.4,61.33,61.37,4260.0,54.1019,54.1284,54.0667,54.1019,4260.0
2021-09-23 11:45:00,61.37,61.37,61.28,61.3,4366.0,54.1019,54.1019,54.0226,54.0402,4366.0
2021-09-23 11:50:00,61.3,61.3,61.24,61.26,2334.0,54.0402,54.0402,53.9873,54.005,2334.0
2021-09-23 11:55:00,61.26,61.28,61.22,61.22,5857.0,54.005,54.0226,53.9697,53.9697,5857.0
2021-09-23 12:00:00,61.23,61.25,61.22,61.23,2944.0,53.9785,53.9962,53.9697,53.9785,2944.0
2021-09-23 12:05:00,61.23,61.24,61.19,61.22,5241.0,53.9785,53.9873,53.9433,53.9697,5241.0
2021-09-23 12:10:00,61.21,61.24,61.2,61.21,4040.0,53.9609,53.9873,53.9521,53.9609,4040.0
2021-09-23 12:15:00,61.19,61.2,61.13,61.13,9236.0,53.9433,53.9521,53.8904,53.8904,9236.0
2021-09-23 12:20:00,61.1,61.11,61.07,61.07,3309.0,53.8639,53.8727,53.8375,53.8375,3309.0
2021-09-23 12:25:00,61.08,61.15,61.06,61.15,9577.0,53.8463,53.908,53.8287,53.908,9577.0
2021-09-23 12:30:00,61.16,61.17,61.15,61.16,3220.0,53.9168,53.9256,53.908,53.9168,3220.0
2021-09-23 12:35:00,61.16,61.16,61.11,61.13,7155.0,53.9168,53.9168,53.8727,53.8904,7155.0
2021-09-23 12:40:00,61.13,61.17,61.13,61.14,4195.0,53.8904,53.9256,53.8904,53.8992,4195.0
2021-09-23 12:45:00,61.14,61.17,61.13,61.16,6068.0,53.8992,53.9256,53.8904,53.9168,6068.0
2021-09-23 12:50:00,61.16,61.21,61.15,61.2,8842.0,53.9168,53.9609,53.908,53.9521,8842.0
2021-09-23 12:55:00,61.2,61.2,61.17,61.19,1700.0,53.9521,53.9521,53.9256,53.9433,1700.0
2021-09-23 13:00:00,61.19,61.22,61.17,61.19,3076.0,53.9433,53.9697,53.9256,53.9433,3076.0
2021-09-23 13:05:00,61.18,61.18,61.14,61.16,5419.0,53.9345,53.9345,53.8992,53.9168,5419.0
2021-09-23 13:10:00,61.16,61.17,61.12,61.16,3072.0,53.9168,53.9256,53.8816,53.9168,3072.0
2021-09-23 13:15:00,61.15,61.15,61.11,61.13,6262.0,53.908,53.908,53.8727,53.8904,6262.0
2021-09-23 13:20:00,61.14,61.15,61.11,61.11,4517.0,53.8992,53.908,53.8727,53.8727,4517.0
2021-09-23 13:25:00,61.11,61.11,61.05,61.06,11864.0,53.8727,53.8727,53.8198,53.8287,11864.0
2021-09-23 13:30:00,61.06,61.1,61.06,61.07,8020.0,53.8287,53.8639,53.8287,53.8375,8020.0
2021-09-23 13:35:00,61.06,61.12,61.06,61.12,8226.0,53.8287,53.8816,53.8287,53.8816,8226.0
2021-09-23 13:40:00,61.12,61.16,61.1,61.14,7734.0,53.8816,53.9168,53.8639,53.8992,7734.0
2021-09-23 13:45:00,61.13,61.15,61.12,61.13,5923.0,53.8904,53.908,53.8816,53.8904,5923.0
2021-09-23 13:50:00,61.13,61.13,61.04,61.05,14354.0,53.8904,53.8904,53.811,53.8198,14354.0
2021-09-23 13:55:00,61.05,61.05,60.98,61.0,44537.0,53.8198,53.8198,53.7581,53.7758,44537.0
2021-09-23 14:00:00,61.0,61.13,60.99,61.11,24486.0,53.7758,53.8904,53.767,53.8727,24486.0
2021-09-23 14:05:00,61.12,61.19,61.11,61.16,10330.0,53.8816,53.9433,53.8727,53.9168,10330.0
2021-09-23 14:10:00,61.15,61.16,61.13,61.13,8392.0,53.908,53.9168,53.8904,53.8904,8392.0
2021-09-23 14:15:00,61.13,61.13,61.07,61.1,19761.0,53.8904,53.8904,53.8375,53.8639,19761.0
2021-09-23 14:20:00,61.1,61.11,61.04,61.05,10950.0,53.8639,53.8727,53.811,53.8198,10950.0
2021-09-23 14:25:00,61.05,61.05,61.03,61.05,7393.0,53.8198,53.8198,53.8022,53.8198,7393.0
2021-09-23 14:30:00,61.05,61.13,61.04,61.12,9647.0,53.8198,53.8904,53.811,53.8816,9647.0
2021-09-23 14:35:00,61.12,61.17,61.09,61.17,9220.0,53.8816,53.9256,53.8551,53.9256,9220.0
2021-09-23 14:40:00,61.17,61.17,61.13,61.14,10610.0,53.9256,53.9256,53.8904,53.8992,10610.0
2021-09-23 14:45:00,61.14,61.14,61.06,61.07,6831.0,53.8992,53.8992,53.8287,53.8375,6831.0
2021-09-23 14:50:00,61.07,61.07,61.05,61.07,14951.0,53.8375,53.8375,53.8198,53.8375,14951.0
2021-09-23 14:55:00,61.05,61.09,61.05,61.09,10057.0,53.8198,53.8551,53.8198,53.8551,10057.0
2021-09-23 15:00:00,61.08,61.11,61.06,61.06,22723.0,53.8463,53.8727,53.8287,53.8287,22723.0
2021-09-23 15:05:00,61.06,61.1,61.0,61.01,13096.0,53.8287,53.8639,53.7758,53.7846,13096.0
2021-09-23 15:10:00,61.0,61.01,60.87,60.88,21753.0,53.7758,53.7846,53.6612,53.67,21753.0
2021-09-23 15:15:00,60.88,60.89,60.82,60.84,16275.0,53.67,53.6788,53.6171,53.6347,16275.0
2021-09-23 15:20:00,60.84,60.86,60.82,60.83,12540.0,53.6347,53.6523,53.6171,53.6259,12540.0
2021-09-23 15:25:00,60.83,60.83,60.73,60.74,10401.0,53.6259,53.6259,53.5377,53.5466,10401.0
2021-09-23 15:30:00,60.74,60.8,60.71,60.78,25761.0,53.5466,53.5995,53.5201,53.5818,25761.0
2021-09-23 15:35:00,60.77,60.77,60.63,60.65,26162.0,53.573,53.573,53.4496,53.4672,26162.0
2021-09-23 15:40:00,60.66,60.76,60.65,60.73,20202.0,53.476,53.5642,53.4672,53.5377,20202.0
2021-09-23 15:45:00,60.73,60.73,60.6,60.62,26289.0,53.5377,53.5377,53.4231,53.4408,26289.0
2021-09-23 15:50:00,60.62,60.72,60.62,60.68,54055.0,53.4408,53.5289,53.4408,53.4937,54055.0
2021-09-23 15:55:00,60.68,60.7,60.59,60.68,117710.0,53.4937,53.5113,53.4143,53.4937,117710.0
2021-09-24 09:30:00,60.74,60.99,60.72,60.82,49206.0,53.5466,53.767,53.5289,53.6171,49206.0
2021-09-24 09:35:00,60.86,60.93,60.79,60.87,5722.0,53.6523,53.7141,53.5906,53.6612,5722.0
2021-09-24 09:40:00,60.87,60.87,60.68,60.77,12837.0,53.6612,53.6612,53.4937,53.573,12837.0
2021-09-24 09:45:00,60.81,60.85,60.68,60.77,7141.0,53.6083,53.6435,53.4937,53.573,7141.0
2021-09-24 09:50:00,60.75,60.75,60.61,60.63,7098.0,53.5554,53.5554,53.432,53.4496,7098.0
2021-09-24 09:55:00,60.61,60.68,60.57,60.68,7433.0,53.432,53.4937,53.3967,53.4937,7433.0
2021-09-24 10:00:00,60.69,60.77,60.67,60.71,14246.0,53.5025,53.573,53.4849,53.5201,14246.0
2021-09-24 10:05:00,60.73,60.77,60.65,60.66,13733.0,53.5377,53.573,53.4672,53.476,13733.0
2021-09-24 10:10:00,60.67,60.69,60.6,60.68,6626.0,53.4849,53.5025,53.4231,53.4937,6626.0
2021-09-24 10:15:00,60.69,60.7,60.6,60.6,10923.0,53.5025,53.5113,53.4231,53.4231,10923.0
2021-09-24 10:20:00,60.62,60.62,60.52,60.57,6953.0,53.4408,53.4408,53.3526,53.3967,6953.0
2021-09-24 10:25:00,60.55,60.56,60.46,60.49,6183.0,53.3791,53.3879,53.2997,53.3262,6183.0
2021-09-24 10:30:00,60.47,60.58,60.44,60.58,5461.0,53.3085,53.4055,53.2821,53.4055,5461.0
2021-09-24 10:35:00,60.55,60.55,60.36,60.36,6168.0,53.3791,53.3791,53.2116,53.2116,6168.0
2021-09-24 10:40:00,60.35,60.37,60.26,60.27,12331.0,53.2027,53.2204,53.1234,53.1322,12331.0
2021-09-24 10:45:00,60.31,60.49,60.31,60.47,6228.0,53.1675,53.3262,53.1675,53.3085,6228.0
2021-09-24 10:50:00,60.47,60.5,60.4,60.4,8544.0,53.3085,53.335,53.2468,53.2468,8544.0
2021-09-24 10:55:00,60.42,60.51,60.39,60.45,8235.0,53.2645,53.3438,53.238,53.2909,8235.0
2021-09-24 11:00:00,60.47,60.48,60.41,60.46,9621.0,53.3085,53.3174,53.2556,53.2997,9621.0
2021-09-24 11:05:00,60.47,60.53,60.47,60.5,9580.0,53.3085,53.3614,53.3085,53.335,9580.0
2021-09-24 11:10:00,60.52,60.55,60.49,60.5,6199.0,53.3526,53.3791,53.3262,53.335,6199.0
2021-09-24 11:15:00,60.5,60.52,60.45,60.52,5386.0,53.335,53.3526,53.2909,53.3526,5386.0
2021-09-24 11:20:00,60.52,60.52,60.42,60.46,6463.0,53.3526,53.3526,53.2645,53.2997,6463.0
2021-09-24 11:25:00,60.46,60.5,60.45,60.46,6184.0,53.2997,53.335,53.2909,53.2997,6184.0
2021-09-24 11:30:00,60.46,60.49,60.45,60.49,4698.0,53.2997,53.3262,53.2909,53.3262,4698.0
2021-09-24 11:35:00,60.49,60.5,60.43,60.45,10320.0,53.3262,53.335,53.2733,53.2909,10320.0
2021-09-24 11:40:00,60.46,60.51,60.45,60.51,4233.0,53.2997,53.3438,53.2909,53.3438,4233.0
2021-09-24 11:45:00,60.5,60.55,60.48,60.55,3650.0,53.335,53.3791,53.3174,53.3791,3650.0
2021-09-24 11:50:00,60.55,60.57,60.51,60.51,9370.0,53.3791,53.3967,53.3438,53.3438,9370.0
2021-09-24 11:55:00,60.51,60.52,60.47,60.48,5046.0,53.3438,53.3526,53.3085,53.3174,5046.0
2021-09-24 12:00:00,60.49,60.5,60.44,60.46,4130.0,53.3262,53.335,53.2821,53.2997,4130.0
2021-09-24 12:05:00,60.45,60.53,60.45,60.51,6527.0,53.2909,53.3614,53.2909,53.3438,6527.0
2021-09-24 12:10:00,60.52,60.55,60.48,60.48,4084.0,53.3526,53.3791,53.3174,53.3174,4084.0
2021-09-24 12:15:00,60.5,60.51,60.46,60.46,8212.0,53.335,53.3438,53.2997,53.2997,8212.0
2021-09-24 12:20:00,60.46,60.47,60.44,60.47,4681.0,53.2997,53.3085,53.2821,53.3085,4681.0
2021-09-24 12:25:00,60.48,60.48,60.41,60.41,2613.0,53.3174,53.3174,53.2556,53.2556,2613.0
2021-09-24 12:30:00,60.4,60.46,60.4,60.44,5650.0,53.2468,53.2997,53.2468,53.2821,5650.0
2021-09-24 12:35:00,60.45,60.5,60.43,60.47,9274.0,53.2909,53.335,53.2733,53.3085,9274.0
2021-09-24 12:40:00,60.48,60.5,60.47,60.49,3627.0,53.3174,53.335,53.3085,53.3262,3627.0
2021-09-24 12:45:00,60.48,60.48,60.43,60.43,6256.0,53.3174,53.3174,53.2733,53.2733,6256.0
2021-09-24 12:50:00,60.43,60.43,60.39,60.41,8784.0,53.2733,53.2733,53.238,53.2556,8784.0
2021-09-24 12:55:00,60.42,60.42,60.37,60.39,10647.0,53.2645,53.2645,53.2204,53.238,10647.0
2021-09-24 13:00:00,60.38,60.4,60.36,60.37,17564.0,53.2292,53.2468,53.2116,53.2204,17564.0
2021-09-24 13:05:00,60.38,60.39,60.35,60.38,11848.0,53.2292,53.238,53.2027,53.2292,11848.0
2021-09-24 13:10:00,60.37,60.37,60.35,60.37,7358.0,53.2204,53.2204,53.2027,53.2204,7358.0
2021-09-24 13:15:00,60.38,60.38,60.33,60.36,4346.0,53.2292,53.2292,53.1851,53.2116,4346.0
2021-09-24 13:20:00,60.36,60.39,60.33,60.33,8899.0,53.2116,53.238,53.1851,53.1851,8899.0
2021-09-24 13:25:00,60.34,60.36,60.32,60.36,3784.0,53.1939,53.2116,53.1763,53.2116,3784.0
2021-09-24 13:30:00,60.37,60.39,60.33,60.34,10567.0,53.2204,53.238,53.1851,53.1939,10567.0
2021-09-24 13:35:00,60.34,60.41,60.34,60.39,6687.0,53.1939,53.2556,53.1939,53.238,6687.0
2021-09-24 13:40:00,60.4,60.43,60.36,60.41,13333.0,53.2468,53.2733,53.2116,53.2556,13333.0
2021-09-24 13:45:00,60.4,60.48,60.37,60.47,22749.0,53.2468,53.3174,53.2204,53.3085,22749.0
2021-09-24 13:50:00,60.47,60.49,60.43,60.45,11481.0,53.3085,53.3262,53.2733,53.2909,11481.0
2021-09-24 13:55:00,60.46,60.49,60.45,60.46,8798.0,53.2997,53.3262,53.2909,53.2997,8798.0
2021-09-24 14:00:00,60.47,60.49,60.43,60.49,16192.0,53.3085,53.3262,53.2733,53.3262,16192.0
2021-09-24 14:05:00,60.49,60.54,60.48,60.5,15265.0,53.3262,53.3702,53.3174,53.335,15265.0
2021-09-24 14:10:00,60.5,60.51,60.46,60.48,9338.0,53.335,53.3438,53.2997,53.3174,9338.0
2021-09-24 14:15:00,60.48,60.49,60.43,60.48,15273.0,53.3174,53.3262,53.2733,53.3174,15273.0
2021-09-24 14:20:00,60.49,60.52,60.48,60.5,18288.0,53.3262,53.3526,53.3174,53.335,18288.0
2021-09-24 14:25:00,60.5,60.52,60.5,60.52,8504.0,53.335,53.3526,53.335,53.3526,8504.0
2021-09-24 14:30:00,60.51,60.55,60.49,60.55,8664.0,53.3438,53.3791,53.3262,53.3791,8664.0
2021-09-24 14:35:00,60.55,60.58,60.54,60.54,20721.0,53.3791,53.4055,53.3702,53.3702,20721.0
2021-09-24 14:40:00,60.55,60.61,60.55,60.58,15821.0,53.3791,53.432,53.3791,53.4055,15821.0
2021-09-24 14:45:00,60.6,60.67,60.6,60.67,8240.0,53.4231,53.4849,53.4231,53.4849,8240.0
2021-09-24 14:50:00,60.68,60.68,60.63,60.66,16928.0,53.4937,53.4937,53.4496,53.476,16928.0
2021-09-24 14:55:00,60.66,60.72,60.65,60.7,14894.0,53.476,53.5289,53.4672,53.5113,14894.0
2021-09-24 15:00:00,60.7,60.76,60.66,60.76,18486.0,53.5113,53.5642,53.476,53.5642,18486.0
2021-09-24 15:05:00,60.75,60.76,60.72,60.75,24668.0,53.5554,53.5642,53.5289,53.5554,24668.0
2021-09-24 15:10:00,60.74,60.77,60.72,60.73,15721.0,53.5466,53.573,53.5289,53.5377,15721.0
2021-09-24 15:15:00,60.73,60.8,60.73,60.76,22725.0,53.5377,53.5995,53.5377,53.5642,22725.0
2021-09-24 15:20:00,60.77,60.88,60.77,60.88,21676.0,53.573,53.67,53.573,53.67,21676.0
2021-09-24 15:25:00,60.88,60.89,60.82,60.85,21561.0,53.67,53.6788,53.6171,53.6435,21561.0
2021-09-24 15:30:00,60.85,60.93,60.84,60.89,24005.0,53.6435,53.7141,53.6347,53.6788,24005.0
2021-09-24 15:35:00,60.89,60.95,60.86,60.94,25692.0,53.6788,53.7317,53.6523,53.7229,25692.0
2021-09-24 15:40:00,60.95,60.95,60.89,60.91,30183.0,53.7317,53.7317,53.6788,53.6964,30183.0
2021-09-24 15:45:00,60.91,60.96,60.88,60.94,49184.0,53.6964,53.7405,53.67,53.7229,49184.0
2021-09-24 15:50:00,60.94,60.94,60.8,60.82,80140.0,53.7229,53.7229,53.5995,53.6171,80140.0
2021-09-24 15:55:00,60.82,60.82,60.69,60.7,193726.0,53.6171,53.6171,53.5025,53.5113,193726.0
2021-09-27 09:30:00,60.86,61.71,60.79,61.55,152569.0,53.6523,54.4017,53.5906,54.2606,152569.0
2021-09-27 09:35:00,61.5,62.22,61.48,61.9,92874.0,54.2166,54.8513,54.1989,54.5692,92874.0
2021-09-27 09:40:00,61.85,62.26,61.74,62.07,44877.0,54.5251,54.8865,54.4281,54.719,44877.0
2021-09-27 09:45:00,61.99,62.13,61.89,61.95,14581.0,54.6485,54.7719,54.5604,54.6133,14581.0
2021-09-27 09:50:00,61.93,62.0,61.79,61.98,27749.0,54.5956,54.6573,54.4722,54.6397,27749.0
2021-09-27 09:55:00,61.97,62.01,61.82,61.9,14571.0,54.6309,54.6662,54.4987,54.5692,14571.0
2021-09-27 10:00:00,61.9,62.06,61.86,62.05,31016.0,54.5692,54.7102,54.5339,54.7014,31016.0
2021-09-27 10:05:00,62.02,62.2,62.02,62.17,22958.0,54.675,54.8337,54.675,54.8072,22958.0
2021-09-27 10:10:00,62.19,62.24,62.16,62.2,10814.0,54.8248,54.8689,54.7984,54.8337,10814.0
2021-09-27 10:15:00,62.23,62.24,62.09,62.09,24811.0,54.8601,54.8689,54.7367,54.7367,24811.0
2021-09-27 10:20:00,62.08,62.13,61.95,61.96,27266.0,54.7279,54.7719,54.6133,54.6221,27266.0
2021-09-27 10:25:00,61.96,62.0,61.83,61.88,26456.0,54.6221,54.6573,54.5075,54.5515,26456.0
2021-09-27 10:30:00,61.89,62.0,61.87,61.89,51941.0,54.5604,54.6573,54.5427,54.5604,51941.0
2021-09-27 10:35:00,61.88,62.01,61.87,62.01,32191.0,54.5515,54.6662,54.5427,54.6662,32191.0
2021-09-27 10:40:00,62.01,62.11,61.86,61.87,34443.0,54.6662,54.7543,54.5339,54.5427,34443.0
2021-09-27 10:45:00,61.88,61.91,61.84,61.84,28124.0,54.5515,54.578,54.5163,54.5163,28124.0
2021-09-27 10:50:00,61.87,61.89,61.8,61.8,9626.0,54.5427,54.5604,54.481,54.481,9626.0
2021-09-27 10:55:00,61.81,61.83,61.7,61.79,16158.0,54.4898,54.5075,54.3929,54.4722,16158.0
2021-09-27 11:00:00,61.8,61.93,61.78,61.89,17926.0,54.481,54.5956,54.4634,54.5604,17926.0
2021-09-27 11:05:00,61.89,61.96,61.87,61.94,18369.0,54.5604,54.6221,54.5427,54.6044,18369.0
2021-09-27 11:10:00,61.92,62.03,61.91,61.96,7669.0,54.5868,54.6838,54.578,54.6221,7669.0
2021-09-27 11:15:00,61.94,61.96,61.85,61.87,13582.0,54.6044,54.6221,54.5251,54.5427,13582.0
2021-09-27 11:20:00,61.88,61.9,61.82,61.82,7531.0,54.5515,54.5692,54.4987,54.4987,7531.0
2021-09-27 11:25:00,61.82,61.93,61.81,61.92,14945.0,54.4987,54.5956,54.4898,54.5868,14945.0
2021-09-27 11:30:00,61.89,61.95,61.86,61.91,27610.0,54.5604,54.6133,54.5339,54.578,27610.0
2021-09-27 11:35:00,61.9,61.93,61.85,61.86,8075.0,54.5692,54.5956,54.5251,54.5339,8075.0
2021-09-27 11:40:00,61.85,61.85,61.81,61.84,8981.0,54.5251,54.5251,54.4898,54.5163,8981.0
2021-09-27 11:45:00,61.82,61.84,61.77,61.77,9600.0,54.4987,54.5163,54.4546,54.4546,9600.0
2021-09-27 11:50:00,61.78,61.78,61.67,61.68,5096.0,54.4634,54.4634,54.3664,54.3752,5096.0
2021-09-27 11:55:00,61.68,61.68,61.56,61.62,9937.0,54.3752,54.3752,54.2694,54.3223,9937.0
2021-09-27 12:00:00,61.62,61.67,61.59,61.62,14478.0,54.3223,54.3664,54.2959,54.3223,14478.0
2021-09-27 12:05:00,61.59,61.7,61.59,61.7,11696.0,54.2959,54.3929,54.2959,54.3929,11696.0
2021-09-27 12:10:00,61.7,61.71,61.67,61.7,5581.0,54.3929,54.4017,54.3664,54.3929,5581.0
2021-09-27 12:15:00,61.69,61.75,61.68,61.7,11983.0,54.3841,54.4369,54.3752,54.3929,11983.0
2021-09-27 12:20:00,61.7,61.72,61.65,61.68,7166.0,54.3929,54.4105,54.3488,54.3752,7166.0
2021-09-27 12:25:00,61.71,61.74,61.66,61.7,12106.0,54.4017,54.4281,54.3576,54.3929,12106.0
2021-09-27 12:30:00,61.7,61.7,61.64,61.65,5429.0,54.3929,54.3929,54.34,54.3488,5429.0
2021-09-27 12:35:00,61.64,61.64,61.59,61.59,5476.0,54.34,54.34,54.2959,54.2959,5476.0
2021-09-27 12:40:00,61.58,61.59,61.55,61.55,4915.0,54.2871,54.2959,54.2606,54.2606,4915.0
2021-09-27 12:45:00,61.54,61.55,61.5,61.5,9476.0,54.2518,54.2606,54.2166,54.2166,9476.0
2021-09-27 12:50:00,61.5,61.56,61.49,61.54,23308.0,54.2166,54.2694,54.2077,54.2518,23308.0
2021-09-27 12:55:00,61.54,61.55,61.5,61.54,24768.0,54.2518,54.2606,54.2166,54.2518,24768.0
2021-09-27 13:00:00,61.52,61.58,61.5,61.53,7314.0,54.2342,54.2871,54.2166,54.243,7314.0
2021-09-27 13:05:00,61.5,61.54,61.49,61.54,9881.0,54.2166,54.2518,54.2077,54.2518,9881.0
2021-09-27 13:10:00,61.54,61.56,61.48,61.53,55490.0,54.2518,54.2694,54.1989,54.243,55490.0
2021-09-27 13:15:00,61.51,61.58,61.51,61.54,7687.0,54.2254,54.2871,54.2254,54.2518,7687.0
2021-09-27 13:20:00,61.55,61.56,61.53,61.56,5933.0,54.2606,54.2694,54.243,54.2694,5933.0
2021-09-27 13:25:00,61.55,61.55,61.49,61.5,7628.0,54.2606,54.2606,54.2077,54.2166,7628.0
2021-09-27 13:30:00,61.53,61.55,61.52,61.55,11135.0,54.243,54.2606,54.2342,54.2606,11135.0
2021-09-27 13:35:00,61.54,61.54,61.49,61.53,17198.0,54.2518,54.2518,54.2077,54.243,17198.0
2021-09-27 13:40:00,61.53,61.56,61.53,61.55,16046.0,54.243,54.2694,54.243,54.2606,16046.0
2021-09-27 13:45:00,61.54,61.58,61.53,61.58,8190.0,54.2518,54.2871,54.243,54.2871,8190.0
2021-09-27 13:50:00,61.59,61.64,61.58,61.63,18694.0,54.2959,54.34,54.2871,54.3312,18694.0
2021-09-27 13:55:00,61.63,61.7,61.63,61.67,13348.0,54.3312,54.3929,54.3312,54.3664,13348.0
2021-09-27 14:00:00,61.66,61.69,61.62,61.62,12317.0,54.3576,54.3841,54.3223,54.3223,12317.0
2021-09-27 14:05:00,61.61,61.61,61.54,61.6,13309.0,54.3135,54.3135,54.2518,54.3047,13309.0
2021-09-27 14:10:00,61.6,61.62,61.57,61.62,19385.0,54.3047,54.3223,54.2783,54.3223,19385.0
2021-09-27 14:15:00,61.63,61.66,61.61,61.65,7932.0,54.3312,54.3576,54.3135,54.3488,7932.0
2021-09-27 14:20:00,61.64,61.67,61.62,61.65,5444.0,54.34,54.3664,54.3223,54.3488,5444.0
2021-09-27 14:25:00,61.65,61.69,61.64,61.69,11325.0,54.3488,54.3841,54.34,54.3841,11325.0
2021-09-27 14:30:00,61.7,61.71,61.63,61.65,15014.0,54.3929,54.4017,54.3312,54.3488,15014.0
2021-09-27 14:35:00,61.66,61.72,61.65,61.71,9143.0,54.3576,54.4105,54.3488,54.4017,9143.0
2021-09-27 14:40:00,61.71,61.72,61.66,61.68,6846.0,54.4017,54.4105,54.3576,54.3752,6846.0
2021-09-27 14:45:00,61.67,61.68,61.55,61.58,14237.0,54.3664,54.3752,54.2606,54.2871,14237.0
2021-09-27 14:50:00,61.56,61.56,61.48,61.5,9089.0,54.2694,54.2694,54.1989,54.2166,9089.0
2021-09-27 14:55:00,61.5,61.53,61.45,61.47,12771.0,54.2166,54.243,54.1725,54.1901,12771.0
2021-09-27 15:00:00,61.46,61.5,61.42,61.43,24490.0,54.1813,54.2166,54.146,54.1548,24490.0
2021-09-27 15:05:00,61.42,61.47,61.41,61.45,12470.0,54.146,54.1901,54.1372,54.1725,12470.0
2021-09-27 15:10:00,61.45,61.45,61.4,61.45,29494.0,54.1725,54.1725,54.1284,54.1725,29494.0
2021-09-27 15:15:00,61.46,61.48,61.42,61.44,17912.0,54.1813,54.1989,54.146,54.1637,17912.0
2021-09-27 15:20:00,61.42,61.46,61.38,61.39,13873.0,54.146,54.1813,54.1108,54.1196,13873.0
2021-09-27 15:25:00,61.38,61.45,61.36,61.41,46089.0,54.1108,54.1725,54.0931,54.1372,46089.0
2021-09-27 15:30:00,61.41,61.46,61.37,61.43,56395.0,54.1372,54.1813,54.1019,54.1548,56395.0
2021-09-27 15:35:00,61.42,61.43,61.33,61.35,52293.0,54.146,54.1548,54.0667,54.0843,52293.0
2021-09-27 15:40:00,61.34,61.46,61.34,61.44,59185.0,54.0755,54.1813,54.0755,54.1637,59185.0
2021-09-27 15:45:00,61.44,61.44,61.28,61.3,43651.0,54.1637,54.1637,54.0226,54.0402,43651.0
2021-09-27 15:50:00,61.29,61.3,61.17,61.23,78762.0,54.0314,54.0402,53.9256,53.9785,78762.0
2021-09-27 15:55:00,61.23,61.25,61.12,61.24,180530.0,53.9785,53.9962,53.8816,53.9873,180530.0
2021-09-28 09:30:00,61.43,61.54,61.24,61.51,68447.0,54.1548,54.2518,53.9873,54.2254,68447.0
2021-09-28 09:35:00,61.56,61.64,61.46,61.54,12460.0,54.2694,54.34,54.1813,54.2518,12460.0
2021-09-28 09:40:00,61.51,61.51,61.25,61.31,18723.0,54.2254,54.2254,53.9962,54.0491,18723.0
2021-09-28 09:45:00,61.32,61.32,61.02,61.04,10841.0,54.0579,54.0579,53.7934,53.811,10841.0
2021-09-28 09:50:00,61.04,61.04,60.7,60.78,45735.0,53.811,53.811,53.5113,53.5818,45735.0
2021-09-28 09:55:00,60.8,60.81,60.7,60.77,17980.0,53.5995,53.6083,53.5113,53.573,17980.0
2021-09-28 10:00:00,60.77,61.06,60.77,61.05,12194.0,53.573,53.8287,53.573,53.8198,12194.0
2021-09-28 10:05:00,61.05,61.16,60.98,60.98,12080.0,53.8198,53.9168,53.7581,53.7581,12080.0
2021-09-28 10:10:00,60.99,61.01,60.87,60.91,9218.0,53.767,53.7846,53.6612,53.6964,9218.0
2021-09-28 10:15:00,60.87,60.92,60.83,60.85,14265.0,53.6612,53.7052,53.6259,53.6435,14265.0
2021-09-28 10:20:00,60.86,60.91,60.81,60.9,11503.0,53.6523,53.6964,53.6083,53.6876,11503.0
2021-09-28 10:25:00,60.9,60.94,60.83,60.86,21199.0,53.6876,53.7229,53.6259,53.6523,21199.0
2021-09-28 10:30:00,60.86,60.89,60.66,60.76,22964.0,53.6523,53.6788,53.476,53.5642,22964.0
2021-09-28 10:35:00,60.76,61.02,60.73,61.0,10521.0,53.5642,53.7934,53.5377,53.7758,10521.0
2021-09-28 10:40:00,61.0,61.05,60.94,60.97,16045.0,53.7758,53.8198,53.7229,53.7493,16045.0
2021-09-28 10:45:00,60.98,61.01,60.83,60.84,11513.0,53.7581,53.7846,53.6259,53.6347,11513.0
2021-09-28 10:50:00,60.85,60.88,60.76,60.76,16543.0,53.6435,53.67,53.5642,53.5642,16543.0
2021-09-28 10:55:00,60.77,60.79,60.71,60.77,12242.0,53.573,53.5906,53.5201,53.573,12242.0
2021-09-28 11:00:00,60.78,60.8,60.69,60.77,11136.0,53.5818,53.5995,53.5025,53.573,11136.0
2021-09-28 11:05:00,60.73,60.79,60.72,60.78,6876.0,53.5377,53.5906,53.5289,53.5818,6876.0
2021-09-28 11:10:00,60.78,60.79,60.73,60.74,33616.0,53.5818,53.5906,53.5377,53.5466,33616.0
2021-09-28 11:15:00,60.73,60.78,60.66,60.77,8755.0,53.5377,53.5818,53.476,53.573,8755.0
2021-09-28 11:20:00,60.76,60.78,60.71,60.76,7590.0,53.5642,53.5818,53.5201,53.5642,7590.0
2021-09-28 11:25:00,60.76,60.8,60.69,60.72,5877.0,53.5642,53.5995,53.5025,53.5289,5877.0
2021-09-28 11:30:00,60.71,60.73,60.65,60.68,13462.0,53.5201,53.5377,53.4672,53.4937,13462.0
2021-09-28 11:35:00,60.68,60.7,60.58,60.65,18333.0,53.4937,53.5113,53.4055,53.4672,18333.0
2021-09-28 11:40:00,60.65,60.68,60.59,60.64,12247.0,53.4672,53.4937,53.4143,53.4584,12247.0
2021-09-28 11:45:00,60.64,60.66,60.61,60.61,13801.0,53.4584,53.476,53.432,53.432,13801.0
2021-09-28 11:50:00,60.59,60.62,60.55,60.56,7561.0,53.4143,53.4408,53.3791,53.3879,7561.0
2021-09-28 11:55:00,60.57,60.58,60.51,60.58,9052.0,53.3967,53.4055,53.3438,53.4055,9052.0
2021-09-28 12:00:00,60.57,60.57,60.45,60.47,11989.0,53.3967,53.3967,53.2909,53.3085,11989.0
2021-09-28 12:05:00,60.47,60.5,60.44,60.44,11660.0,53.3085,53.335,53.2821,53.2821,11660.0
2021-09-28 12:10:00,60.43,60.44,60.34,60.34,19581.0,53.2733,53.2821,53.1939,53.1939,19581.0
2021-09-28 12:15:00,60.34,60.39,60.3,60.36,12707.0,53.1939,53.238,53.1587,53.2116,12707.0
2021-09-28 12:20:00,60.36,60.46,60.34,60.44,8811.0,53.2116,53.2997,53.1939,53.2821,8811.0
2021-09-28 12:25:00,60.43,60.43,60.37,60.37,6904.0,53.2733,53.2733,53.2204,53.2204,6904.0
2021-09-28 12:30:00,60.36,60.36,60.26,60.32,12483.0,53.2116,53.2116,53.1234,53.1763,12483.0
2021-09-28 12:35:00,60.3,60.31,60.19,60.23,5974.0,53.1587,53.1675,53.0617,53.097,5974.0
2021-09-28 12:40:00,60.22,60.29,60.22,60.24,13529.0,53.0881,53.1499,53.0881,53.1058,13529.0
2021-09-28 12:45:00,60.24,60.27,60.23,60.25,10588.0,53.1058,53.1322,53.097,53.1146,10588.0
2021-09-28 12:50:00,60.24,60.35,60.23,60.26,7739.0,53.1058,53.2027,53.097,53.1234,7739.0
2021-09-28 12:55:00,60.27,60.27,60.21,60.26,8710.0,53.1322,53.1322,53.0793,53.1234,8710.0
2021-09-28 13:00:00,60.25,60.27,60.22,60.27,9443.0,53.1146,53.1322,53.0881,53.1322,9443.0
2021-09-28 13:05:00,60.25,60.36,60.24,60.32,6756.0,53.1146,53.2116,53.1058,53.1763,6756.0
2021-09-28 13:10:00,60.3,60.35,60.29,60.35,5858.0,53.1587,53.2027,53.1499,53.2027,5858.0
2021-09-28 13:15:00,60.35,60.4,60.32,60.39,7825.0,53.2027,53.2468,53.1763,53.238,7825.0
2021-09-28 13:20:00,60.39,60.41,60.35,60.41,6777.0,53.238,53.2556,53.2027,53.2556,6777.0
2021-09-28 13:25:00,60.41,60.44,60.34,60.37,10065.0,53.2556,53.2821,53.1939,53.2204,10065.0
2021-09-28 13:30:00,60.36,60.36,60.28,60.28,13770.0,53.2116,53.2116,53.141,53.141,13770.0
2021-09-28 13:35:00,60.29,60.35,60.28,60.35,9419.0,53.1499,53.2027,53.141,53.2027,9419.0
2021-09-28 13:40:00,60.34,60.4,60.33,60.38,9532.0,53.1939,53.2468,53.1851,53.2292,9532.0
2021-09-28 13:45:00,60.38,60.43,60.37,60.41,7740.0,53.2292,53.2733,53.2204,53.2556,7740.0
2021-09-28 13:50:00,60.41,60.45,60.39,60.39,4609.0,53.2556,53.2909,53.238,53.238,4609.0
2021-09-28 13:55:00,60.39,60.43,60.37,60.39,9136.0,53.238,53.2733,53.2204,53.238,9136.0
2021-09-28 14:00:00,60.38,60.41,60.36,60.4,7690.0,53.2292,53.2556,53.2116,53.2468,7690.0
2021-09-28 14:05:00,60.4,60.45,60.39,60.45,47762.0,53.2468,53.2909,53.238,53.2909,47762.0
2021-09-28 14:10:00,60.46,60.46,60.35,60.38,10091.0,53.2997,53.2997,53.2027,53.2292,10091.0
2021-09-28 14:15:00,60.38,60.45,60.38,60.45,8580.0,53.2292,53.2909,53.2292,53.2909,8580.0
2021-09-28 14:20:00,60.45,60.46,60.41,60.46,7757.0,53.2909,53.2997,53.2556,53.2997,7757.0
2021-09-28 14:25:00,60.48,60.49,60.44,60.47,7897.0,53.3174,53.3262,53.2821,53.3085,7897.0
2021-09-28 14:30:00,60.46,60.47,60.43,60.45,7979.0,53.2997,53.3085,53.2733,53.2909,7979.0
2021-09-28 14:35:00,60.45,60.45,60.36,60.4,8859.0,53.2909,53.2909,53.2116,53.2468,8859.0
2021-09-28 14:40:00,60.39,60.49,60.39,60.49,7789.0,53.238,53.3262,53.238,53.3262,7789.0
2021-09-28 14:45:00,60.5,60.61,60.49,60.58,10807.0,53.335,53.432,53.3262,53.4055,10807.0
2021-09-28 14:50:00,60.57,60.59,60.48,60.48,10411.0,53.3967,53.4143,53.3174,53.3174,10411.0
2021-09-28 14:55:00,60.49,60.57,60.48,60.54,14038.0,53.3262,53.3967,53.3174,53.3702,14038.0
2021-09-28 15:00:00,60.55,60.61,60.53,60.56,15501.0,53.3791,53.432,53.3614,53.3879,15501.0
2021-09-28 15:05:00,60.56,60.61,60.54,60.58,11685.0,53.3879,53.432,53.3702,53.4055,11685.0
2021-09-28 15:10:00,60.58,60.59,60.54,60.57,7835.0,53.4055,53.4143,53.3702,53.3967,7835.0
2021-09-28 15:15:00,60.55,60.67,60.55,60.64,9974.0,53.3791,53.4849,53.3791,53.4584,9974.0
2021-09-28 15:20:00,60.63,60.68,60.63,60.66,11135.0,53.4496,53.4937,53.4496,53.476,11135.0
2021-09-28 15:25:00,60.66,60.66,60.58,60.59,14148.0,53.476,53.476,53.4055,53.4143,14148.0
2021-09-28 15:30:00,60.57,60.64,60.53,60.62,17727.0,53.3967,53.4584,53.3614,53.4408,17727.0
2021-09-28 15:35:00,60.62,60.72,60.58,60.59,19094.0,53.4408,53.5289,53.4055,53.4143,19094.0
2021-09-28 15:40:00,60.59,60.68,60.57,60.61,26955.0,53.4143,53.4937,53.3967,53.432,26955.0
2021-09-28 15:45:00,60.62,60.66,60.44,60.46,43875.0,53.4408,53.476,53.2821,53.2997,43875.0
2021-09-28 15:50:00,60.44,60.45,60.33,60.41,69291.0,53.2821,53.2909,53.1851,53.2556,69291.0
2021-09-28 15:55:00,60.42,60.46,60.3,60.37,174668.0,53.2645,53.2997,53.1587,53.2204,174668.0
2021-09-29 09:30:00,60.32,60.64,60.31,60.44,36726.0,53.1763,53.4584,53.1675,53.2821,36726.0
2021-09-29 09:35:00,60.46,60.53,60.37,60.45,10094.0,53.2997,53.3614,53.2204,53.2909,10094.0
2021-09-29 09:40:00,60.47,60.54,60.39,60.43,4197.0,53.3085,53.3702,53.238,53.2733,4197.0
2021-09-29 09:45:00,60.4,60.53,60.32,60.5,4064.0,53.2468,53.3614,53.1763,53.335,4064.0
2021-09-29 09:50:00,60.39,60.55,60.33,60.5,6595.0,53.238,53.3791,53.1851,53.335,6595.0
2021-09-29 09:55:00,60.52,60.65,60.52,60.64,3651.0,53.3526,53.4672,53.3526,53.4584,3651.0
2021-09-29 10:00:00,60.64,60.77,60.64,60.68,13142.0,53.4584,53.573,53.4584,53.4937,13142.0
2021-09-29 10:05:00,60.67,60.67,60.56,60.6,15931.0,53.4849,53.4849,53.3879,53.4231,15931.0
2021-09-29 10:10:00,60.65,60.7,60.6,60.66,4922.0,53.4672,53.5113,53.4231,53.476,4922.0
2021-09-29 10:15:00,60.66,60.78,60.66,60.76,7770.0,53.476,53.5818,53.476,53.5642,7770.0
2021-09-29 10:20:00,60.75,60.88,60.74,60.85,7636.0,53.5554,53.67,53.5466,53.6435,7636.0
2021-09-29 10:25:00,60.91,61.02,60.9,61.02,8288.0,53.6964,53.7934,53.6876,53.7934,8288.0
2021-09-29 10:30:00,61.01,61.05,60.95,60.96,9909.0,53.7846,53.8198,53.7317,53.7405,9909.0
2021-09-29 10:35:00,60.96,61.07,60.96,60.98,8105.0,53.7405,53.8375,53.7405,53.7581,8105.0
2021-09-29 10:40:00,60.96,61.0,60.91,60.96,17675.0,53.7405,53.7758,53.6964,53.7405,17675.0
2021-09-29 10:45:00,60.96,61.06,60.94,61.03,9146.0,53.7405,53.8287,53.7229,53.8022,9146.0
2021-09-29 10:50:00,61.02,61.04,60.92,60.97,12006.0,53.7934,53.811,53.7052,53.7493,12006.0
2021-09-29 10:55:00,61.02,61.08,61.0,61.08,3553.0,53.7934,53.8463,53.7758,53.8463,3553.0
2021-09-29 11:00:00,61.11,61.11,61.0,61.01,9977.0,53.8727,53.8727,53.7758,53.7846,9977.0
2021-09-29 11:05:00,61.01,61.15,61.01,61.11,10901.0,53.7846,53.908,53.7846,53.8727,10901.0
2021-09-29 11:10:00,61.11,61.15,61.09,61.14,5192.0,53.8727,53.908,53.8551,53.8992,5192.0
2021-09-29 11:15:00,61.14,61.21,61.12,61.21,9878.0,53.8992,53.9609,53.8816,53.9609,9878.0
2021-09-29 11:20:00,61.21,61.24,61.18,61.21,7939.0,53.9609,53.9873,53.9345,53.9609,7939.0
2021-09-29 11:25:00,61.25,61.25,61.17,61.2,8749.0,53.9962,53.9962,53.9256,53.9521,8749.0
2021-09-29 11:30:00,61.2,61.31,61.18,61.29,10287.0,53.9521,54.0491,53.9345,54.0314,10287.0
2021-09-29 11:35:00,61.31,61.32,61.25,61.27,7149.0,54.0491,54.0579,53.9962,54.0138,7149.0
2021-09-29 11:40:00,61.27,61.31,61.24,61.27,5300.0,54.0138,54.0491,53.9873,54.0138,5300.0
2021-09-29 11:45:00,61.27,61.32,61.26,61.31,9652.0,54.0138,54.0579,54.005,54.0491,9652.0
2021-09-29 11:50:00,61.33,61.33,61.2,61.22,4460.0,54.0667,54.0667,53.9521,53.9697,4460.0
2021-09-29 11:55:00,61.22,61.26,61.19,61.23,10272.0,53.9697,54.005,53.9433,53.9785,10272.0
2021-09-29 12:00:00,61.23,61.25,61.18,61.18,4365.0,53.9785,53.9962,53.9345,53.9345,4365.0
2021-09-29 12:05:00,61.2,61.25,61.18,61.24,8244.0,53.9521,53.9962,53.9345,53.9873,8244.0
2021-09-29 12:10:00,61.25,61.27,61.23,61.26,11579.0,53.9962,54.0138,53.9785,54.005,11579.0
2021-09-29 12:15:00,61.24,61.24,61.16,61.21,4606.0,53.9873,53.9873,53.9168,53.9609,4606.0
2021-09-29 12:20:00,61.2,61.28,61.2,61.28,5126.0,53.9521,54.0226,53.9521,54.0226,5126.0
2021-09-29 12:25:00,61.3,61.37,61.27,61.35,6456.0,54.0402,54.1019,54.0138,54.0843,6456.0
2021-09-29 12:30:00,61.34,61.38,61.34,61.36,5930.0,54.0755,54.1108,54.0755,54.0931,5930.0
2021-09-29 12:35:00,61.38,61.44,61.38,61.44,7775.0,54.1108,54.1637,54.1108,54.1637,7775.0
2021-09-29 12:40:00,61.43,61.44,61.41,61.44,8168.0,54.1548,54.1637,54.1372,54.1637,8168.0
2021-09-29 12:45:00,61.43,61.46,61.4,61.46,14510.0,54.1548,54.1813,54.1284,54.1813,14510.0
2021-09-29 12:50:00,61.46,61.56,61.46,61.54,16459.0,54.1813,54.2694,54.1813,54.2518,16459.0
2021-09-29 12:55:00,61.56,61.56,61.47,61.53,6666.0,54.2694,54.2694,54.1901,54.243,6666.0
2021-09-29 13:00:00,61.53,61.53,61.49,61.52,7258.0,54.243,54.243,54.2077,54.2342,7258.0
2021-09-29 13:05:00,61.52,61.53,61.5,61.52,10281.0,54.2342,54.243,54.2166,54.2342,10281.0
2021-09-29 13:10:00,61.52,61.52,61.38,61.41,9564.0,54.2342,54.2342,54.1108,54.1372,9564.0
2021-09-29 13:15:00,61.4,61.45,61.39,61.42,4529.0,54.1284,54.1725,54.1196,54.146,4529.0
2021-09-29 13:20:00,61.42,61.44,61.35,61.38,4922.0,54.146,54.1637,54.0843,54.1108,4922.0
2021-09-29 13:25:00,61.38,61.38,61.31,61.32,4216.0,54.1108,54.1108,54.0491,54.0579,4216.0
2021-09-29 13:30:00,61.32,61.33,61.25,61.33,7588.0,54.0579,54.0667,53.9962,54.0667,7588.0
2021-09-29 13:35:00,61.33,61.33,61.24,61.29,4485.0,54.0667,54.0667,53.9873,54.0314,4485.0
2021-09-29 13:40:00,61.29,61.29,61.24,61.25,7452.0,54.0314,54.0314,53.9873,53.9962,7452.0
2021-09-29 13:45:00,61.25,61.25,61.18,61.19,7158.0,53.9962,53.9962,53.9345,53.9433,7158.0
2021-09-29 13:50:00,61.19,61.21,61.19,61.21,4117.0,53.9433,53.9609,53.9433,53.9609,4117.0
2021-09-29 13:55:00,61.21,61.23,61.2,61.23,9049.0,53.9609,53.9785,53.9521,53.9785,9049.0
2021-09-29 14:00:00,61.24,61.26,61.18,61.21,8709.0,53.9873,54.005,53.9345,53.9609,8709.0
2021-09-29 14:05:00,61.21,61.22,61.18,61.2,6724.0,53.9609,53.9697,53.9345,53.9521,6724.0
2021-09-29 14:10:00,61.2,61.28,61.19,61.28,10598.0,53.9521,54.0226,53.9433,54.0226,10598.0
2021-09-29 14:15:00,61.28,61.28,61.23,61.26,8638.0,54.0226,54.0226,53.9785,54.005,8638.0
2021-09-29 14:20:00,61.27,61.29,61.25,61.27,8471.0,54.0138,54.0314,53.9962,54.0138,8471.0
2021-09-29 14:25:00,61.27,61.32,61.25,61.32,6460.0,54.0138,54.0579,53.9962,54.0579,6460.0
2021-09-29 14:30:00,61.33,61.36,61.32,61.33,4800.0,54.0667,54.0931,54.0579,54.0667,4800.0
2021-09-29 14:35:00,61.33,61.42,61.32,61.42,6237.0,54.0667,54.146,54.0579,54.146,6237.0
2021-09-29 14:40:00,61.41,61.43,61.4,61.42,7380.0,54.1372,54.1548,54.1284,54.146,7380.0
2021-09-29 14:45:00,61.43,61.44,61.34,61.37,7571.0,54.1548,54.1637,54.0755,54.1019,7571.0
2021-09-29 14:50:00,61.37,61.41,61.36,61.37,7490.0,54.1019,54.1372,54.0931,54.1019,7490.0
2021-09-29 14:55:00,61.38,61.38,61.31,61.34,9296.0,54.1108,54.1108,54.0491,54.0755,9296.0
2021-09-29 15:00:00,61.34,61.37,61.27,61.27,8700.0,54.0755,54.1019,54.0138,54.0138,8700.0
2021-09-29 15:05:00,61.27,61.27,61.22,61.25,7752.0,54.0138,54.0138,53.9697,53.9962,7752.0
2021-09-29 15:10:00,61.25,61.33,61.24,61.33,8823.0,53.9962,54.0667,53.9873,54.0667,8823.0
2021-09-29 15:15:00,61.31,61.36,61.29,61.3,13759.0,54.0491,54.0931,54.0314,54.0402,13759.0
2021-09-29 15:20:00,61.3,61.31,61.27,61.3,14634.0,54.0402,54.0491,54.0138,54.0402,14634.0
2021-09-29 15:25:00,61.31,61.36,61.31,61.32,10163.0,54.0491,54.0931,54.0491,54.0579,10163.0
2021-09-29 15:30:00,61.32,61.34,61.26,61.34,16486.0,54.0579,54.0755,54.005,54.0755,16486.0
2021-09-29 15:35:00,61.33,61.33,61.17,61.21,17419.0,54.0667,54.0667,53.9256,53.9609,17419.0
2021-09-29 15:40:00,61.2,61.21,61.14,61.2,20381.0,53.9521,53.9609,53.8992,53.9521,20381.0
2021-09-29 15:45:00,61.19,61.2,61.11,61.17,27391.0,53.9433,53.9521,53.8727,53.9256,27391.0
2021-09-29 15:50:00,61.17,61.22,61.12,61.21,61765.0,53.9256,53.9697,53.8816,53.9609,61765.0
2021-09-29 15:55:00,61.21,61.28,61.19,61.26,117005.0,53.9609,54.0226,53.9433,54.005,117005.0
2021-09-30 09:30:00,62.3,62.3,61.61,61.71,76909.0,54.9218,54.9218,54.3135,54.4017,76909.0
2021-09-30 09:35:00,61.66,61.83,61.59,61.81,45858.0,54.3576,54.5075,54.2959,54.4898,45858.0
2021-09-30 09:40:00,61.8,61.89,61.71,61.77,19519.0,54.481,54.5604,54.4017,54.4546,19519.0
2021-09-30 09:45:00,61.74,61.76,61.53,61.55,20251.0,54.4281,54.4458,54.243,54.2606,20251.0
2021-09-30 09:50:00,61.52,61.7,61.49,61.7,6875.0,54.2342,54.3929,54.2077,54.3929,6875.0
2021-09-30 09:55:00,61.67,61.68,61.52,61.52,6269.0,54.3664,54.3752,54.2342,54.2342,6269.0
2021-09-30 10:00:00,61.52,61.58,61.48,61.52,15514.0,54.2342,54.2871,54.1989,54.2342,15514.0
2021-09-30 10:05:00,61.51,61.57,61.5,61.52,15081.0,54.2254,54.2783,54.2166,54.2342,15081.0
2021-09-30 10:10:00,61.5,61.6,61.48,61.48,9330.0,54.2166,54.3047,54.1989,54.1989,9330.0
2021-09-30 10:15:00,61.52,61.72,61.52,61.7,12453.0,54.2342,54.4105,54.2342,54.3929,12453.0
2021-09-30 10:20:00,61.68,61.7,61.59,61.6,4576.0,54.3752,54.3929,54.2959,54.3047,4576.0
2021-09-30 10:25:00,61.59,61.63,61.58,61.63,3660.0,54.2959,54.3312,54.2871,54.3312,3660.0
2021-09-30 10:30:00,61.63,61.69,61.62,61.66,2720.0,54.3312,54.3841,54.3223,54.3576,2720.0
2021-09-30 10:35:00,61.67,61.67,61.6,61.62,7246.0,54.3664,54.3664,54.3047,54.3223,7246.0
2021-09-30 10:40:00,61.62,61.62,61.5,61.52,9722.0,54.3223,54.3223,54.2166,54.2342,9722.0
2021-09-30 10:45:00,61.49,61.54,61.45,61.47,2807.0,54.2077,54.2518,54.1725,54.1901,2807.0
2021-09-30 10:50:00,61.44,61.45,61.39,61.41,2915.0,54.1637,54.1725,54.1196,54.1372,2915.0
2021-09-30 10:55:00,61.4,61.45,61.33,61.44,3626.0,54.1284,54.1725,54.0667,54.1637,3626.0
2021-09-30 11:00:00,61.44,61.51,61.42,61.44,18799.0,54.1637,54.2254,54.146,54.1637,18799.0
2021-09-30 11:05:00,61.45,61.48,61.39,61.48,18219.0,54.1725,54.1989,54.1196,54.1989,18219.0
2021-09-30 11:10:00,61.47,61.52,61.46,61.52,4174.0,54.1901,54.2342,54.1813,54.2342,4174.0
2021-09-30 11:15:00,61.52,61.56,61.47,61.5,9807.0,54.2342,54.2694,54.1901,54.2166,9807.0
2021-09-30 11:20:00,61.48,61.48,61.33,61.39,20547.0,54.1989,54.1989,54.0667,54.1196,20547.0
2021-09-30 11:25:00,61.4,61.47,61.39,61.47,13507.0,54.1284,54.1901,54.1196,54.1901,13507.0
2021-09-30 11:30:00,61.44,61.45,61.25,61.26,8049.0,54.1637,54.1725,53.9962,54.005,8049.0
2021-09-30 11:35:00,61.27,61.35,61.25,61.3,7498.0,54.0138,54.0843,53.9962,54.0402,7498.0
2021-09-30 11:40:00,61.3,61.3,61.2,61.23,9277.0,54.0402,54.0402,53.9521,53.9785,9277.0
2021-09-30 11:45:00,61.24,61.24,61.14,61.16,8752.0,53.9873,53.9873,53.8992,53.9168,8752.0
2021-09-30 11:50:00,61.2,61.24,61.13,61.22,7074.0,53.9521,53.9873,53.8904,53.9697,7074.0
2021-09-30 11:55:00,61.21,61.23,61.16,61.17,4747.0,53.9609,53.9785,53.9168,53.9256,4747.0
2021-09-30 12:00:00,61.19,61.23,61.1,61.11,9602.0,53.9433,53.9785,53.8639,53.8727,9602.0
2021-09-30 12:05:00,61.11,61.13,61.0,61.0,11710.0,53.8727,53.8904,53.7758,53.7758,11710.0
2021-09-30 12:10:00,61.02,61.06,60.96,61.01,6838.0,53.7934,53.8287,53.7405,53.7846,6838.0
2021-09-30 12:15:00,61.0,61.0,60.91,60.99,5200.0,53.7758,53.7758,53.6964,53.767,5200.0
2021-09-30 12:20:00,60.99,61.0,60.93,60.98,8963.0,53.767,53.7758,53.7141,53.7581,8963.0
2021-09-30 12:25:00,61.01,61.02,60.96,61.01,11571.0,53.7846,53.7934,53.7405,53.7846,11571.0
2021-09-30 12:30:00,60.97,61.0,60.91,60.98,10967.0,53.7493,53.7758,53.6964,53.7581,10967.0
2021-09-30 12:35:00,61.0,61.05,60.97,61.02,7306.0,53.7758,53.8198,53.7493,53.7934,7306.0
2021-09-30 12:40:00,61.03,61.03,60.98,61.01,10299.0,53.8022,53.8022,53.7581,53.7846,10299.0
2021-09-30 12:45:00,61.01,61.11,61.0,61.11,14625.0,53.7846,53.8727,53.7758,53.8727,14625.0
2021-09-30 12:50:00,61.1,61.13,61.07,61.1,22266.0,53.8639,53.8904,53.8375,53.8639,22266.0
2021-09-30 12:55:00,61.11,61.12,61.02,61.06,11647.0,53.8727,53.8816,53.7934,53.8287,11647.0
2021-09-30 13:00:00,61.07,61.17,61.06,61.17,9386.0,53.8375,53.9256,53.8287,53.9256,9386.0
2021-09-30 13:05:00,61.17,61.22,61.14,61.22,3930.0,53.9256,53.9697,53.8992,53.9697,3930.0
2021-09-30 13:10:00,61.22,61.23,61.16,61.16,4260.0,53.9697,53.9785,53.9168,53.9168,4260.0
2021-09-30 13:15:00,61.17,61.23,61.13,61.18,7823.0,53.9256,53.9785,53.8904,53.9345,7823.0
2021-09-30 13:20:00,61.19,61.23,61.15,61.15,5733.0,53.9433,53.9785,53.908,53.908,5733.0
2021-09-30 13:25:00,61.15,61.15,61.08,61.12,6034.0,53.908,53.908,53.8463,53.8816,6034.0
2021-09-30 13:30:00,61.1,61.12,61.06,61.1,10064.0,53.8639,53.8816,53.8287,53.8639,10064.0
2021-09-30 13:35:00,61.09,61.2,61.05,61.19,21492.0,53.8551,53.9521,53.8198,53.9433,21492.0
2021-09-30 13:40:00,61.19,61.22,61.17,61.2,27847.0,53.9433,53.9697,53.9256,53.9521,27847.0
2021-09-30 13:45:00,61.2,61.25,61.19,61.25,11027.0,53.9521,53.9962,53.9433,53.9962,11027.0
2021-09-30 13:50:00,61.25,61.29,61.24,61.29,8428.0,53.9962,54.0314,53.9873,54.0314,8428.0
2021-09-30 13:55:00,61.27,61.29,61.24,61.24,9720.0,54.0138,54.0314,53.9873,53.9873,9720.0
2021-09-30 14:00:00,61.24,61.38,61.24,61.32,7771.0,53.9873,54.1108,53.9873,54.0579,7771.0
2021-09-30 14:05:00,61.32,61.42,61.32,61.39,10391.0,54.0579,54.146,54.0579,54.1196,10391.0
2021-09-30 14:10:00,61.39,61.43,61.33,61.43,11325.0,54.1196,54.1548,54.0667,54.1548,11325.0
2021-09-30 14:15:00,61.42,61.42,61.31,61.33,14922.0,54.146,54.146,54.0491,54.0667,14922.0
2021-09-30 14:20:00,61.32,61.32,61.28,61.3,17886.0,54.0579,54.0579,54.0226,54.0402,17886.0
2021-09-30 14:25:00,61.31,61.35,61.29,61.35,6016.0,54.0491,54.0843,54.0314,54.0843,6016.0
2021-09-30 14:30:00,61.36,61.47,61.34,61.47,7517.0,54.0931,54.1901,54.0755,54.1901,7517.0
2021-09-30 14:35:00,61.47,61.47,61.4,61.41,6338.0,54.1901,54.1901,54.1284,54.1372,6338.0
2021-09-30 14:40:00,61.41,61.51,61.4,61.47,12973.0,54.1372,54.2254,54.1284,54.1901,12973.0
2021-09-30 14:45:00,61.46,61.48,61.44,61.46,8053.0,54.1813,54.1989,54.1637,54.1813,8053.0
2021-09-30 14:50:00,61.47,61.54,61.47,61.48,16074.0,54.1901,54.2518,54.1901,54.1989,16074.0
2021-09-30 14:55:00,61.49,61.53,61.44,61.46,32145.0,54.2077,54.243,54.1637,54.1813,32145.0
2021-09-30 15:00:00,61.47,61.56,61.45,61.52,27160.0,54.1901,54.2694,54.1725,54.2342,27160.0
2021-09-30 15:05:00,61.51,61.54,61.48,61.48,8762.0,54.2254,54.2518,54.1989,54.1989,8762.0
2021-09-30 15:10:00,61.49,61.59,61.49,61.59,52709.0,54.2077,54.2959,54.2077,54.2959,52709.0
2021-09-30 15:15:00,61.59,61.66,61.56,61.58,26875.0,54.2959,54.3576,54.2694,54.2871,26875.0
2021-09-30 15:20:00,61.59,61.6,61.42,61.42,43220.0,54.2959,54.3047,54.146,54.146,43220.0
2021-09-30 15:25:00,61.41,61.48,61.36,61.47,31790.0,54.1372,54.1989,54.0931,54.1901,31790.0
2021-09-30 15:30:00,61.47,61.56,61.45,61.52,29400.0,54.1901,54.2694,54.1725,54.2342,29400.0
2021-09-30 15:35:00,61.51,61.52,61.38,61.38,45586.0,54.2254,54.2342,54.1108,54.1108,45586.0
2021-09-30 15:40:00,61.4,61.44,61.32,61.32,48190.0,54.1284,54.1637,54.0579,54.0579,48190.0
2021-09-30 15:45:00,61.31,61.32,61.24,61.27,82063.0,54.0491,54.0579,53.9873,54.0138,82063.0
2021-09-30 15:50:00,61.26,61.27,61.07,61.11,139843.0,54.005,54.0138,53.8375,53.8727,139843.0
2021-09-30 15:55:00,61.12,61.15,60.87,60.89,227139.0,53.8816,53.908,53.6612,53.6788,227139.0
2021-10-01 09:30:00,61.29,61.32,60.76,60.83,32762.0,54.0314,54.0579,53.5642,53.6259,32762.0
2021-10-01 09:35:00,60.85,60.86,60.72,60.8,7762.0,53.6435,53.6523,53.5289,53.5995,7762.0
2021-10-01 09:40:00,60.82,60.95,60.8,60.8,3813.0,53.6171,53.7317,53.5995,53.5995,3813.0
2021-10-01 09:45:00,60.68,60.82,60.67,60.82,8437.0,53.4937,53.6171,53.4849,53.6171,8437.0
2021-10-01 09:50:00,60.81,60.83,60.59,60.6,12419.0,53.6083,53.6259,53.4143,53.4231,12419.0
2021-10-01 09:55:00,60.61,60.61,60.46,60.54,8804.0,53.432,53.432,53.2997,53.3702,8804.0
2021-10-01 10:00:00,60.57,60.71,60.53,60.56,12285.0,53.3967,53.5201,53.3614,53.3879,12285.0
2021-10-01 10:05:00,60.48,60.87,60.48,60.85,15331.0,53.3174,53.6612,53.3174,53.6435,15331.0
2021-10-01 10:10:00,60.81,60.81,60.67,60.7,12518.0,53.6083,53.6083,53.4849,53.5113,12518.0
2021-10-01 10:15:00,60.74,60.75,60.64,60.7,34797.0,53.5466,53.5554,53.4584,53.5113,34797.0
2021-10-01 10:20:00,60.69,60.69,60.5,60.5,7349.0,53.5025,53.5025,53.335,53.335,7349.0
2021-10-01 10:25:00,60.53,60.61,60.51,60.54,15257.0,53.3614,53.432,53.3438,53.3702,15257.0
2021-10-01 10:30:00,60.53,60.62,60.53,60.54,16999.0,53.3614,53.4408,53.3614,53.3702,16999.0
2021-10-01 10:35:00,60.56,60.62,60.52,60.55,12776.0,53.3879,53.4408,53.3526,53.3791,12776.0
2021-10-01 10:40:00,60.52,60.61,60.5,60.56,21201.0,53.3526,53.432,53.335,53.3879,21201.0
2021-10-01 10:45:00,60.55,60.62,60.52,60.61,10036.0,53.3791,53.4408,53.3526,53.432,10036.0
2021-10-01 10:50:00,60.6,60.65,60.56,60.64,7522.0,53.4231,53.4672,53.3879,53.4584,7522.0
2021-10-01 10:55:00,60.64,60.83,60.64,60.8,9128.0,53.4584,53.6259,53.4584,53.5995,9128.0
2021-10-01 11:00:00,60.78,60.85,60.76,60.83,13433.0,53.5818,53.6435,53.5642,53.6259,13433.0
2021-10-01 11:05:00,60.82,60.82,60.74,60.77,12633.0,53.6171,53.6171,53.5466,53.573,12633.0
2021-10-01 11:10:00,60.77,61.09,60.77,61.09,5864.0,53.573,53.8551,53.573,53.8551,5864.0
2021-10-01 11:15:00,61.11,61.13,61.03,61.03,3839.0,53.8727,53.8904,53.8022,53.8022,3839.0
2021-10-01 11:20:00,61.02,61.07,60.97,61.06,3828.0,53.7934,53.8375,53.7493,53.8287,3828.0
2021-10-01 11:25:00,61.05,61.05,60.88,60.88,6105.0,53.8198,53.8198,53.67,53.67,6105.0
2021-10-01 11:30:00,60.86,60.95,60.81,60.92,6357.0,53.6523,53.7317,53.6083,53.7052,6357.0
2021-10-01 11:35:00,60.92,61.04,60.9,61.0,12280.0,53.7052,53.811,53.6876,53.7758,12280.0
2021-10-01 11:40:00,60.99,61.04,60.99,61.01,4556.0,53.767,53.811,53.767,53.7846,4556.0
2021-10-01 11:45:00,61.02,61.09,61.02,61.06,9184.0,53.7934,53.8551,53.7934,53.8287,9184.0
2021-10-01 11:50:00,61.06,61.08,61.0,61.08,5325.0,53.8287,53.8463,53.7758,53.8463,5325.0
2021-10-01 11:55:00,61.08,61.09,60.99,61.02,6709.0,53.8463,53.8551,53.767,53.7934,6709.0
2021-10-01 12:00:00,61.04,61.07,60.99,61.0,2600.0,53.811,53.8375,53.767,53.7758,2600.0
2021-10-01 12:05:00,60.97,61.03,60.96,61.01,6248.0,53.7493,53.8022,53.7405,53.7846,6248.0
2021-10-01 12:10:00,61.0,61.04,60.98,60.98,12070.0,53.7758,53.811,53.7581,53.7581,12070.0
2021-10-01 12:15:00,60.99,60.99,60.89,60.95,9148.0,53.767,53.767,53.6788,53.7317,9148.0
2021-10-01 12:20:00,60.97,60.99,60.92,60.98,4902.0,53.7493,53.767,53.7052,53.7581,4902.0
2021-10-01 12:25:00,60.97,60.97,60.9,60.9,4516.0,53.7493,53.7493,53.6876,53.6876,4516.0
2021-10-01 12:30:00,60.9,60.94,60.89,60.9,7797.0,53.6876,53.7229,53.6788,53.6876,7797.0
2021-10-01 12:35:00,60.92,60.93,60.89,60.93,11715.0,53.7052,53.7141,53.6788,53.7141,11715.0
2021-10-01 12:40:00,60.92,61.01,60.91,60.98,7313.0,53.7052,53.7846,53.6964,53.7581,7313.0
2021-10-01 12:45:00,60.99,61.0,60.9,60.93,4477.0,53.767,53.7758,53.6876,53.7141,4477.0
2021-10-01 12:50:00,60.93,60.95,60.92,60.94,4813.0,53.7141,53.7317,53.7052,53.7229,4813.0
2021-10-01 12:55:00,60.95,60.98,60.89,60.9,10737.0,53.7317,53.7581,53.6788,53.6876,10737.0
2021-10-01 13:00:00,60.91,60.92,60.86,60.88,5990.0,53.6964,53.7052,53.6523,53.67,5990.0
2021-10-01 13:05:00,60.88,60.91,60.85,60.91,6377.0,53.67,53.6964,53.6435,53.6964,6377.0
2021-10-01 13:10:00,60.92,60.92,60.83,60.83,4664.0,53.7052,53.7052,53.6259,53.6259,4664.0
2021-10-01 13:15:00,60.84,60.87,60.79,60.79,4441.0,53.6347,53.6612,53.5906,53.5906,4441.0
2021-10-01 13:20:00,60.78,60.8,60.73,60.76,6932.0,53.5818,53.5995,53.5377,53.5642,6932.0
2021-10-01 13:25:00,60.77,60.77,60.71,60.71,4326.0,53.573,53.573,53.5201,53.5201,4326.0
2021-10-01 13:30:00,60.72,60.8,60.71,60.78,10300.0,53.5289,53.5995,53.5201,53.5818,10300.0
2021-10-01 13:35:00,60.78,60.85,60.78,60.82,10091.0,53.5818,53.6435,53.5818,53.6171,10091.0
2021-10-01 13:40:00,60.82,60.89,60.82,60.88,9061.0,53.6171,53.6788,53.6171,53.67,9061.0
2021-10-01 13:45:00,60.9,61.01,60.89,61.0,14401.0,53.6876,53.7846,53.6788,53.7758,14401.0
2021-10-01 13:50:00,61.0,61.01,60.96,61.0,5465.0,53.7758,53.7846,53.7405,53.7758,5465.0
2021-10-01 13:55:00,61.0,61.0,60.89,60.89,5749.0,53.7758,53.7758,53.6788,53.6788,5749.0
2021-10-01 14:00:00,60.9,60.96,60.89,60.96,5682.0,53.6876,53.7405,53.6788,53.7405,5682.0
2021-10-01 14:05:00,60.96,60.97,60.93,60.95,6108.0,53.7405,53.7493,53.7141,53.7317,6108.0
2021-10-01 14:10:00,60.95,61.01,60.95,60.98,10194.0,53.7317,53.7846,53.7317,53.7581,10194.0
2021-10-01 14:15:00,60.99,61.0,60.97,60.98,6794.0,53.767,53.7758,53.7493,53.7581,6794.0
2021-10-01 14:20:00,60.99,61.06,60.99,61.05,6655.0,53.767,53.8287,53.767,53.8198,6655.0
2021-10-01 14:25:00,61.05,61.07,60.96,60.96,4175.0,53.8198,53.8375,53.7405,53.7405,4175.0
2021-10-01 14:30:00,60.96,60.99,60.93,60.93,4355.0,53.7405,53.767,53.7141,53.7141,4355.0
2021-10-01 14:35:00,60.93,60.97,60.92,60.93,8000.0,53.7141,53.7493,53.7052,53.7141,8000.0
2021-10-01 14:40:00,60.92,60.93,60.81,60.81,5945.0,53.7052,53.7141,53.6083,53.6083,5945.0
2021-10-01 14:45:00,60.78,60.83,60.77,60.83,6813.0,53.5818,53.6259,53.573,53.6259,6813.0
2021-10-01 14:50:00,60.83,60.85,60.79,60.85,10093.0,53.6259,53.6435,53.5906,53.6435,10093.0
2021-10-01 14:55:00,60.84,60.91,60.84,60.88,7420.0,53.6347,53.6964,53.6347,53.67,7420.0
2021-10-01 15:00:00,60.89,60.97,60.88,60.94,5322.0,53.6788,53.7493,53.67,53.7229,5322.0
2021-10-01 15:05:00,60.93,60.97,60.92,60.97,6581.0,53.7141,53.7493,53.7052,53.7493,6581.0
2021-10-01 15:10:00,60.98,61.01,60.98,60.99,3948.0,53.7581,53.7846,53.7581,53.767,3948.0
2021-10-01 15:15:00,61.0,61.03,60.9,60.91,8492.0,53.7758,53.8022,53.6876,53.6964,8492.0
2021-10-01 15:20:00,60.92,60.98,60.91,60.91,7798.0,53.7052,53.7581,53.6964,53.6964,7798.0
2021-10-01 15:25:00,60.91,60.92,60.85,60.85,20489.0,53.6964,53.7052,53.6435,53.6435,20489.0
2021-10-01 15:30:00,60.84,60.84,60.71,60.78,16147.0,53.6347,53.6347,53.5201,53.5818,16147.0
2021-10-01 15:35:00,60.78,60.78,60.53,60.53,17943.0,53.5818,53.5818,53.3614,53.3614,17943.0
2021-10-01 15:40:00,60.53,60.57,60.5,60.54,26240.0,53.3614,53.3967,53.335,53.3702,26240.0
2021-10-01 15:45:00,60.53,60.55,60.45,60.48,31731.0,53.3614,53.3791,53.2909,53.3174,31731.0
2021-10-01 15:50:00,60.45,60.6,60.43,60.52,55417.0,53.2909,53.4231,53.2733,53.3526,55417.0
2021-10-01 15:55:00,60.52,60.52,60.37,60.47,176466.0,53.3526,53.3526,53.2204,53.3085,176466.0
2021-10-04 09:30:00,60.35,60.91,60.35,60.9,39840.0,53.2027,53.6964,53.2027,53.6876,39840.0
2021-10-04 09:35:00,60.88,61.03,60.88,61.03,2452.0,53.67,53.8022,53.67,53.8022,2452.0
2021-10-04 09:40:00,60.97,60.97,60.78,60.95,7529.0,53.7493,53.7493,53.5818,53.7317,7529.0
2021-10-04 09:45:00,60.95,61.03,60.92,60.98,10027.0,53.7317,53.8022,53.7052,53.7581,10027.0
2021-10-04 09:50:00,61.02,61.05,60.92,60.93,20566.0,53.7934,53.8198,53.7052,53.7141,20566.0
2021-10-04 09:55:00,60.95,60.95,60.78,60.83,18219.0,53.7317,53.7317,53.5818,53.6259,18219.0
2021-10-04 10:00:00,60.84,60.93,60.67,60.71,15268.0,53.6347,53.7141,53.4849,53.5201,15268.0
2021-10-04 10:05:00,60.73,60.74,60.6,60.69,19047.0,53.5377,53.5466,53.4231,53.5025,19047.0
2021-10-04 10:10:00,60.7,60.85,60.67,60.83,12318.0,53.5113,53.6435,53.4849,53.6259,12318.0
2021-10-04 10:15:00,60.82,60.87,60.79,60.87,12921.0,53.6171,53.6612,53.5906,53.6612,12921.0
2021-10-04 10:20:00,60.89,60.9,60.64,60.65,9432.0,53.6788,53.6876,53.4584,53.4672,9432.0
2021-10-04 10:25:00,60.65,60.69,60.56,60.69,12425.0,53.4672,53.5025,53.3879,53.5025,12425.0
2021-10-04 10:30:00,60.71,60.77,60.62,60.63,14264.0,53.5201,53.573,53.4408,53.4496,14264.0
2021-10-04 10:35:00,60.65,60.69,60.48,60.53,19747.0,53.4672,53.5025,53.3174,53.3614,19747.0
2021-10-04 10:40:00,60.54,60.73,60.54,60.73,7466.0,53.3702,53.5377,53.3702,53.5377,7466.0
2021-10-04 10:45:00,60.7,60.79,60.62,60.72,18610.0,53.5113,53.5906,53.4408,53.5289,18610.0
2021-10-04 10:50:00,60.74,60.82,60.63,60.64,5403.0,53.5466,53.6171,53.4496,53.4584,5403.0
2021-10-04 10:55:00,60.6,60.61,60.42,60.48,8931.0,53.4231,53.432,53.2645,53.3174,8931.0
2021-10-04 11:00:00,60.46,60.5,60.41,60.44,7700.0,53.2997,53.335,53.2556,53.2821,7700.0
2021-10-04 11:05:00,60.45,60.5,60.41,60.44,11187.0,53.2909,53.335,53.2556,53.2821,11187.0
2021-10-04 11:10:00,60.44,60.53,60.41,60.53,7058.0,53.2821,53.3614,53.2556,53.3614,7058.0
2021-10-04 11:15:00,60.54,60.59,60.48,60.56,5991.0,53.3702,53.4143,53.3174,53.3879,5991.0
2021-10-04 11:20:00,60.54,60.54,60.47,60.48,4880.0,53.3702,53.3702,53.3085,53.3174,4880.0
2021-10-04 11:25:00,60.49,60.59,60.49,60.56,10746.0,53.3262,53.4143,53.3262,53.3879,10746.0
2021-10-04 11:30:00,60.54,60.54,60.44,60.5,14756.0,53.3702,53.3702,53.2821,53.335,14756.0
2021-10-04 11:35:00,60.51,60.52,60.41,60.42,12457.0,53.3438,53.3526,53.2556,53.2645,12457.0
2021-10-04 11:40:00,60.42,60.56,60.4,60.55,10399.0,53.2645,53.3879,53.2468,53.3791,10399.0
2021-10-04 11:45:00,60.54,60.58,60.52,60.57,6137.0,53.3702,53.4055,53.3526,53.3967,6137.0
2021-10-04 11:50:00,60.59,60.63,60.56,60.59,6484.0,53.4143,53.4496,53.3879,53.4143,6484.0
2021-10-04 11:55:00,60.58,60.72,60.55,60.7,11774.0,53.4055,53.5289,53.3791,53.5113,11774.0
2021-10-04 12:00:00,60.68,60.78,60.67,60.76,7210.0,53.4937,53.5818,53.4849,53.5642,7210.0
2021-10-04 12:05:00,60.78,60.85,60.73,60.81,8234.0,53.5818,53.6435,53.5377,53.6083,8234.0
2021-10-04 12:10:00,60.81,60.85,60.78,60.82,5356.0,53.6083,53.6435,53.5818,53.6171,5356.0
2021-10-04 12:15:00,60.82,60.85,60.8,60.83,6814.0,53.6171,53.6435,53.5995,53.6259,6814.0
2021-10-04 12:20:00,60.83,60.83,60.81,60.82,3337.0,53.6259,53.6259,53.6083,53.6171,3337.0
2021-10-04 12:25:00,60.81,60.83,60.79,60.79,6276.0,53.6083,53.6259,53.5906,53.5906,6276.0
2021-10-04 12:30:00,60.78,60.82,60.77,60.8,4712.0,53.5818,53.6171,53.573,53.5995,4712.0
2021-10-04 12:35:00,60.8,60.83,60.76,60.77,4763.0,53.5995,53.6259,53.5642,53.573,4763.0
2021-10-04 12:40:00,60.77,60.79,60.71,60.79,6416.0,53.573,53.5906,53.5201,53.5906,6416.0
2021-10-04 12:45:00,60.78,60.81,60.75,60.8,10478.0,53.5818,53.6083,53.5554,53.5995,10478.0
2021-10-04 12:50:00,60.81,60.87,60.78,60.87,10224.0,53.6083,53.6612,53.5818,53.6612,10224.0
2021-10-04 12:55:00,60.88,60.91,60.84,60.85,3621.0,53.67,53.6964,53.6347,53.6435,3621.0
2021-10-04 13:00:00,60.84,60.86,60.79,60.8,3924.0,53.6347,53.6523,53.5906,53.5995,3924.0
2021-10-04 13:05:00,60.8,60.93,60.78,60.93,5418.0,53.5995,53.7141,53.5818,53.7141,5418.0
2021-10-04 13:10:00,60.89,60.93,60.86,60.91,3784.0,53.6788,53.7141,53.6523,53.6964,3784.0
2021-10-04 13:15:00,60.91,60.93,60.88,60.93,6470.0,53.6964,53.7141,53.67,53.7141,6470.0
2021-10-04 13:20:00,60.93,60.97,60.9,60.96,4014.0,53.7141,53.7493,53.6876,53.7405,4014.0
2021-10-04 13:25:00,60.96,60.97,60.9,60.9,4733.0,53.7405,53.7493,53.6876,53.6876,4733.0
2021-10-04 13:30:00,60.89,60.92,60.85,60.9,5648.0,53.6788,53.7052,53.6435,53.6876,5648.0
2021-10-04 13:35:00,60.89,60.95,60.89,60.92,7136.0,53.6788,53.7317,53.6788,53.7052,7136.0
2021-10-04 13:40:00,60.91,60.94,60.88,60.94,4918.0,53.6964,53.7229,53.67,53.7229,4918.0
2021-10-04 13:45:00,60.94,60.94,60.88,60.94,3229.0,53.7229,53.7229,53.67,53.7229,3229.0
2021-10-04 13:50:00,60.95,60.96,60.93,60.94,4051.0,53.7317,53.7405,53.7141,53.7229,4051.0
2021-10-04 13:55:00,60.93,60.93,60.88,60.88,3939.0,53.7141,53.7141,53.67,53.67,3939.0
2021-10-04 14:00:00,60.89,60.95,60.86,60.88,9563.0,53.6788,53.7317,53.6523,53.67,9563.0
2021-10-04 14:05:00,60.89,60.94,60.86,60.88,18618.0,53.6788,53.7229,53.6523,53.67,18618.0
2021-10-04 14:10:00,60.87,60.87,60.81,60.82,8175.0,53.6612,53.6612,53.6083,53.6171,8175.0
2021-10-04 14:15:00,60.83,60.91,60.82,60.91,8324.0,53.6259,53.6964,53.6171,53.6964,8324.0
2021-10-04 14:20:00,60.93,60.99,60.93,60.95,8707.0,53.7141,53.767,53.7141,53.7317,8707.0
2021-10-04 14:25:00,60.94,60.98,60.92,60.98,7480.0,53.7229,53.7581,53.7052,53.7581,7480.0
2021-10-04 14:30:00,60.98,61.02,60.95,60.99,7211.0,53.7581,53.7934,53.7317,53.767,7211.0
2021-10-04 14:35:00,60.98,61.03,60.96,61.01,9447.0,53.7581,53.8022,53.7405,53.7846,9447.0
2021-10-04 14:40:00,60.98,61.0,60.96,60.98,7071.0,53.7581,53.7758,53.7405,53.7581,7071.0
2021-10-04 14:45:00,60.99,61.02,60.98,61.02,6559.0,53.767,53.7934,53.7581,53.7934,6559.0
2021-10-04 14:50:00,61.02,61.03,60.99,61.01,9143.0,53.7934,53.8022,53.767,53.7846,9143.0
2021-10-04 14:55:00,61.01,61.03,60.97,60.99,8953.0,53.7846,53.8022,53.7493,53.767,8953.0
2021-10-04 15:00:00,60.99,61.05,60.97,61.0,12752.0,53.767,53.8198,53.7493,53.7758,12752.0
2021-10-04 15:05:00,61.0,61.01,60.95,60.97,7545.0,53.7758,53.7846,53.7317,53.7493,7545.0
2021-10-04 15:10:00,60.96,61.06,60.92,61.03,11588.0,53.7405,53.8287,53.7052,53.8022,11588.0
2021-10-04 15:15:00,61.05,61.05,60.94,60.96,9319.0,53.8198,53.8198,53.7229,53.7405,9319.0
2021-10-04 15:20:00,60.96,61.0,60.92,60.99,9110.0,53.7405,53.7758,53.7052,53.767,9110.0
2021-10-04 15:25:00,61.0,61.04,60.99,61.01,11303.0,53.7758,53.811,53.767,53.7846,11303.0
2021-10-04 15:30:00,61.02,61.11,60.95,61.11,21505.0,53.7934,53.8727,53.7317,53.8727,21505.0
2021-10-04 15:35:00,61.11,61.13,61.01,61.03,19313.0,53.8727,53.8904,53.7846,53.8022,19313.0
2021-10-04 15:40:00,61.02,61.22,61.01,61.2,23939.0,53.7934,53.9697,53.7846,53.9521,23939.0
2021-10-04 15:45:00,61.2,61.31,61.19,61.28,42982.0,53.9521,54.0491,53.9433,54.0226,42982.0
2021-10-04 15:50:00,61.27,61.27,60.93,60.94,57672.0,54.0138,54.0138,53.7141,53.7229,57672.0
2021-10-04 15:55:00,60.94,61.18,60.94,61.15,130547.0,53.7229,53.9345,53.7229,53.908,130547.0
2021-10-05 09:30:00,61.1,61.36,60.97,61.1,40200.0,53.8639,54.0931,53.7493,53.8639,40200.0
2021-10-05 09:35:00,61.15,61.15,60.87,60.93,17769.0,53.908,53.908,53.6612,53.7141,17769.0
2021-10-05 09:40:00,60.91,60.97,60.72,60.72,7084.0,53.6964,53.7493,53.5289,53.5289,7084.0
2021-10-05 09:45:00,60.76,60.98,60.72,60.81,5691.0,53.5642,53.7581,53.5289,53.6083,5691.0
2021-10-05 09:50:00,60.83,60.94,60.83,60.88,2350.0,53.6259,53.7229,53.6259,53.67,2350.0
2021-10-05 09:55:00,60.9,60.99,60.86,60.98,13976.0,53.6876,53.767,53.6523,53.7581,13976.0
2021-10-05 10:00:00,60.95,61.15,60.95,61.05,10829.0,53.7317,53.908,53.7317,53.8198,10829.0
2021-10-05 10:05:00,61.03,61.19,61.03,61.15,8858.0,53.8022,53.9433,53.8022,53.908,8858.0
2021-10-05 10:10:00,61.15,61.24,61.15,61.15,11015.0,53.908,53.9873,53.908,53.908,11015.0
2021-10-05 10:15:00,61.17,61.22,61.17,61.2,5723.0,53.9256,53.9697,53.9256,53.9521,5723.0
2021-10-05 10:20:00,61.2,61.25,61.1,61.12,8625.0,53.9521,53.9962,53.8639,53.8816,8625.0
2021-10-05 10:25:00,61.13,61.21,61.11,61.21,6329.0,53.8904,53.9609,53.8727,53.9609,6329.0
2021-10-05 10:30:00,61.23,61.28,61.2,61.22,12626.0,53.9785,54.0226,53.9521,53.9697,12626.0
2021-10-05 10:35:00,61.21,61.21,61.01,61.01,3428.0,53.9609,53.9609,53.7846,53.7846,3428.0
2021-10-05 10:40:00,61.01,61.01,60.82,60.83,13636.0,53.7846,53.7846,53.6171,53.6259,13636.0
2021-10-05 10:45:00,60.85,60.94,60.85,60.91,6798.0,53.6435,53.7229,53.6435,53.6964,6798.0
2021-10-05 10:50:00,60.9,61.01,60.9,60.99,6271.0,53.6876,53.7846,53.6876,53.767,6271.0
2021-10-05 10:55:00,61.0,61.03,60.95,61.03,5278.0,53.7758,53.8022,53.7317,53.8022,5278.0
2021-10-05 11:00:00,61.04,61.05,60.96,61.04,5713.0,53.811,53.8198,53.7405,53.811,5713.0
2021-10-05 11:05:00,61.04,61.04,60.94,60.94,2432.0,53.811,53.811,53.7229,53.7229,2432.0
2021-10-05 11:10:00,60.96,61.11,60.94,61.11,7908.0,53.7405,53.8727,53.7229,53.8727,7908.0
2021-10-05 11:15:00,61.11,61.11,61.02,61.09,5500.0,53.8727,53.8727,53.7934,53.8551,5500.0
2021-10-05 11:20:00,61.1,61.12,61.09,61.1,4432.0,53.8639,53.8816,53.8551,53.8639,4432.0
2021-10-05 11:25:00,61.09,61.1,61.03,61.03,2423.0,53.8551,53.8639,53.8022,53.8022,2423.0
2021-10-05 11:30:00,61.03,61.05,60.97,61.03,6361.0,53.8022,53.8198,53.7493,53.8022,6361.0
2021-10-05 11:35:00,61.03,61.04,60.92,60.92,3290.0,53.8022,53.811,53.7052,53.7052,3290.0
2021-10-05 11:40:00,60.9,60.95,60.85,60.95,2331.0,53.6876,53.7317,53.6435,53.7317,2331.0
2021-10-05 11:45:00,60.95,61.03,60.95,61.03,3837.0,53.7317,53.8022,53.7317,53.8022,3837.0
2021-10-05 11:50:00,60.99,61.08,60.98,61.08,5812.0,53.767,53.8463,53.7581,53.8463,5812.0
2021-10-05 11:55:00,61.08,61.09,61.04,61.07,4228.0,53.8463,53.8551,53.811,53.8375,4228.0
2021-10-05 12:00:00,61.04,61.05,61.0,61.03,5030.0,53.811,53.8198,53.7758,53.8022,5030.0
2021-10-05 12:05:00,61.02,61.13,61.01,61.13,12313.0,53.7934,53.8904,53.7846,53.8904,12313.0
2021-10-05 12:10:00,61.12,61.13,61.01,61.01,5021.0,53.8816,53.8904,53.7846,53.7846,5021.0
2021-10-05 12:15:00,61.03,61.03,60.95,60.97,7365.0,53.8022,53.8022,53.7317,53.7493,7365.0
2021-10-05 12:20:00,60.99,61.02,60.98,60.99,6213.0,53.767,53.7934,53.7581,53.767,6213.0
2021-10-05 12:25:00,60.98,60.99,60.97,60.99,958.0,53.7581,53.767,53.7493,53.767,958.0
2021-10-05 12:30:00,60.99,60.99,60.9,60.99,5696.0,53.767,53.767,53.6876,53.767,5696.0
2021-10-05 12:35:00,60.95,60.96,60.89,60.9,3093.0,53.7317,53.7405,53.6788,53.6876,3093.0
2021-10-05 12:40:00,60.88,60.94,60.86,60.92,5750.0,53.67,53.7229,53.6523,53.7052,5750.0
2021-10-05 12:45:00,60.9,60.91,60.83,60.86,5460.0,53.6876,53.6964,53.6259,53.6523,5460.0
2021-10-05 12:50:00,60.84,60.84,60.79,60.79,1622.0,53.6347,53.6347,53.5906,53.5906,1622.0
2021-10-05 12:55:00,60.8,60.83,60.8,60.83,7988.0,53.5995,53.6259,53.5995,53.6259,7988.0
2021-10-05 13:00:00,60.83,60.84,60.79,60.84,6396.0,53.6259,53.6347,53.5906,53.6347,6396.0
2021-10-05 13:05:00,60.84,60.88,60.83,60.87,5856.0,53.6347,53.67,53.6259,53.6612,5856.0
2021-10-05 13:10:00,60.87,60.89,60.87,60.88,4346.0,53.6612,53.6788,53.6612,53.67,4346.0
2021-10-05 13:15:00,60.87,60.88,60.85,60.88,4672.0,53.6612,53.67,53.6435,53.67,4672.0
2021-10-05 13:20:00,60.88,60.89,60.86,60.86,6913.0,53.67,53.6788,53.6523,53.6523,6913.0
2021-10-05 13:25:00,60.86,60.87,60.79,60.82,8085.0,53.6523,53.6612,53.5906,53.6171,8085.0
2021-10-05 13:30:00,60.83,60.89,60.82,60.83,6725.0,53.6259,53.6788,53.6171,53.6259,6725.0
2021-10-05 13:35:00,60.83,60.88,60.81,60.88,10883.0,53.6259,53.67,53.6083,53.67,10883.0
2021-10-05 13:40:00,60.89,60.98,60.89,60.95,7672.0,53.6788,53.7581,53.6788,53.7317,7672.0
2021-10-05 13:45:00,60.95,60.95,60.88,60.92,7425.0,53.7317,53.7317,53.67,53.7052,7425.0
2021-10-05 13:50:00,60.9,60.91,60.86,60.87,4486.0,53.6876,53.6964,53.6523,53.6612,4486.0
2021-10-05 13:55:00,60.86,60.86,60.8,60.83,10048.0,53.6523,53.6523,53.5995,53.6259,10048.0
2021-10-05 14:00:00,60.83,60.87,60.82,60.84,7220.0,53.6259,53.6612,53.6171,53.6347,7220.0
2021-10-05 14:05:00,60.82,60.82,60.77,60.77,4830.0,53.6171,53.6171,53.573,53.573,4830.0
2021-10-05 14:10:00,60.76,60.77,60.72,60.75,8347.0,53.5642,53.573,53.5289,53.5554,8347.0
2021-10-05 14:15:00,60.74,60.82,60.7,60.82,13491.0,53.5466,53.6171,53.5113,53.6171,13491.0
2021-10-05 14:20:00,60.82,60.96,60.82,60.9,19288.0,53.6171,53.7405,53.6171,53.6876,19288.0
2021-10-05 14:25:00,60.91,60.95,60.89,60.94,11404.0,53.6964,53.7317,53.6788,53.7229,11404.0
2021-10-05 14:30:00,60.96,61.05,60.96,61.04,11516.0,53.7405,53.8198,53.7405,53.811,11516.0
2021-10-05 14:35:00,61.05,61.07,61.0,61.04,12322.0,53.8198,53.8375,53.7758,53.811,12322.0
2021-10-05 14:40:00,61.04,61.06,61.01,61.01,5394.0,53.811,53.8287,53.7846,53.7846,5394.0
2021-10-05 14:45:00,61.01,61.03,60.97,60.99,10066.0,53.7846,53.8022,53.7493,53.767,10066.0
2021-10-05 14:50:00,60.99,61.0,60.95,60.95,18686.0,53.767,53.7758,53.7317,53.7317,18686.0
2021-10-05 14:55:00,60.95,60.96,60.81,60.81,10401.0,53.7317,53.7405,53.6083,53.6083,10401.0
2021-10-05 15:00:00,60.8,60.83,60.77,60.77,12242.0,53.5995,53.6259,53.573,53.573,12242.0
2021-10-05 15:05:00,60.77,60.77,60.69,60.7,7844.0,53.573,53.573,53.5025,53.5113,7844.0
2021-10-05 15:10:00,60.7,60.77,60.7,60.77,7258.0,53.5113,53.573,53.5113,53.573,7258.0
2021-10-05 15:15:00,60.77,60.78,60.73,60.78,9633.0,53.573,53.5818,53.5377,53.5818,9633.0
2021-10-05 15:20:00,60.78,60.84,60.75,60.84,11147.0,53.5818,53.6347,53.5554,53.6347,11147.0
2021-10-05 15:25:00,60.86,60.88,60.79,60.8,11482.0,53.6523,53.67,53.5906,53.5995,11482.0
2021-10-05 15:30:00,60.81,60.88,60.78,60.88,15878.0,53.6083,53.67,53.5818,53.67,15878.0
2021-10-05 15:35:00,60.87,60.92,60.82,60.88,17966.0,53.6612,53.7052,53.6171,53.67,17966.0
2021-10-05 15:40:00,60.89,60.93,60.82,60.87,21186.0,53.6788,53.7141,53.6171,53.6612,21186.0
2021-10-05 15:45:00,60.87,60.87,60.8,60.84,28870.0,53.6612,53.6612,53.5995,53.6347,28870.0
2021-10-05 15:50:00,60.84,60.91,60.79,60.79,52631.0,53.6347,53.6964,53.5906,53.5906,52631.0
2021-10-05 15:55:00,60.8,60.88,60.8,60.85,141223.0,53.5995,53.67,53.5995,53.6435,141223.0
2021-10-06 09:30:00,60.25,60.5,60.19,60.24,45863.0,53.1146,53.335,53.0617,53.1058,45863.0
2021-10-06 09:35:00,60.19,60.19,60.07,60.19,14433.0,53.0617,53.0617,52.9559,53.0617,14433.0
2021-10-06 09:40:00,60.19,60.34,60.18,60.3,4242.0,53.0617,53.1939,53.0529,53.1587,4242.0
2021-10-06 09:45:00,60.3,60.3,60.13,60.23,10476.0,53.1587,53.1587,53.0088,53.097,10476.0
2021-10-06 09:50:00,60.21,60.23,60.12,60.15,9780.0,53.0793,53.097,53.0,53.0264,9780.0
2021-10-06 09:55:00,60.17,60.17,60.07,60.15,11628.0,53.0441,53.0441,52.9559,53.0264,11628.0
2021-10-06 10:00:00,60.14,60.27,60.08,60.15,19811.0,53.0176,53.1322,52.9647,53.0264,19811.0
2021-10-06 10:05:00,60.17,60.21,60.07,60.14,21183.0,53.0441,53.0793,52.9559,53.0176,21183.0
2021-10-06 10:10:00,60.09,60.19,60.07,60.1,15365.0,52.9735,53.0617,52.9559,52.9824,15365.0
2021-10-06 10:15:00,60.1,60.11,59.86,59.86,24928.0,52.9824,52.9912,52.7708,52.7708,24928.0
2021-10-06 10:20:00,59.84,60.06,59.84,60.06,11955.0,52.7531,52.9471,52.7531,52.9471,11955.0
2021-10-06 10:25:00,60.08,60.17,60.05,60.12,12947.0,52.9647,53.0441,52.9383,53.0,12947.0
2021-10-06 10:30:00,60.11,60.15,60.05,60.11,10739.0,52.9912,53.0264,52.9383,52.9912,10739.0
2021-10-06 10:35:00,60.12,60.23,60.09,60.23,35598.0,53.0,53.097,52.9735,53.097,35598.0
2021-10-06 10:40:00,60.22,60.3,60.13,60.14,8878.0,53.0881,53.1587,53.0088,53.0176,8878.0
2021-10-06 10:45:00,60.12,60.16,59.97,60.04,7463.0,53.0,53.0352,52.8678,52.9295,7463.0
2021-10-06 10:50:00,60.05,60.14,59.97,60.07,8747.0,52.9383,53.0176,52.8678,52.9559,8747.0
2021-10-06 10:55:00,60.08,60.17,60.04,60.17,8430.0,52.9647,53.0441,52.9295,53.0441,8430.0
2021-10-06 11:00:00,60.17,60.27,60.15,60.23,8480.0,53.0441,53.1322,53.0264,53.097,8480.0
2021-10-06 11:05:00,60.23,60.25,60.09,60.12,9919.0,53.097,53.1146,52.9735,53.0,9919.0
2021-10-06 11:10:00,60.14,60.2,60.12,60.19,8407.0,53.0176,53.0705,53.0,53.0617,8407.0
2021-10-06 11:15:00,60.17,60.28,60.17,60.28,7908.0,53.0441,53.141,53.0441,53.141,7908.0
2021-10-06 11:20:00,60.28,60.31,60.21,60.25,8264.0,53.141,53.1675,53.0793,53.1146,8264.0
2021-10-06 11:25:00,60.25,60.26,60.17,60.17,12558.0,53.1146,53.1234,53.0441,53.0441,12558.0
2021-10-06 11:30:00,60.17,60.18,60.03,60.07,11913.0,53.0441,53.0529,52.9206,52.9559,11913.0
2021-10-06 11:35:00,60.05,60.06,59.94,59.96,11558.0,52.9383,52.9471,52.8413,52.8589,11558.0
2021-10-06 11:40:00,59.98,60.02,59.9,59.91,39400.0,52.8766,52.9118,52.806,52.8149,39400.0
2021-10-06 11:45:00,59.93,59.96,59.84,59.92,10275.0,52.8325,52.8589,52.7531,52.8237,10275.0
2021-10-06 11:50:00,59.95,59.96,59.91,59.92,7130.0,52.8501,52.8589,52.8149,52.8237,7130.0
2021-10-06 11:55:00,59.92,59.96,59.91,59.93,11122.0,52.8237,52.8589,52.8149,52.8325,11122.0
2021-10-06 12:00:00,59.95,59.95,59.83,59.86,7436.0,52.8501,52.8501,52.7443,52.7708,7436.0
2021-10-06 12:05:00,59.86,59.86,59.72,59.72,8874.0,52.7708,52.7708,52.6474,52.6474,8874.0
2021-10-06 12:10:00,59.73,59.74,59.67,59.71,10290.0,52.6562,52.665,52.6033,52.6385,10290.0
2021-10-06 12:15:00,59.71,59.81,59.7,59.81,3461.0,52.6385,52.7267,52.6297,52.7267,3461.0
2021-10-06 12:20:00,59.77,59.79,59.69,59.74,7330.0,52.6914,52.7091,52.6209,52.665,7330.0
2021-10-06 12:25:00,59.74,59.75,59.63,59.72,12025.0,52.665,52.6738,52.568,52.6474,12025.0
2021-10-06 12:30:00,59.72,59.76,59.7,59.75,10996.0,52.6474,52.6826,52.6297,52.6738,10996.0
2021-10-06 12:35:00,59.76,59.79,59.73,59.77,9301.0,52.6826,52.7091,52.6562,52.6914,9301.0
2021-10-06 12:40:00,59.77,59.78,59.74,59.75,12537.0,52.6914,52.7003,52.665,52.6738,12537.0
2021-10-06 12:45:00,59.76,59.8,59.76,59.8,18792.0,52.6826,52.7179,52.6826,52.7179,18792.0
2021-10-06 12:50:00,59.8,59.87,59.79,59.8,25503.0,52.7179,52.7796,52.7091,52.7179,25503.0
2021-10-06 12:55:00,59.8,59.86,59.8,59.82,4843.0,52.7179,52.7708,52.7179,52.7355,4843.0
2021-10-06 13:00:00,59.83,59.83,59.77,59.8,8373.0,52.7443,52.7443,52.6914,52.7179,8373.0
2021-10-06 13:05:00,59.81,59.86,59.77,59.83,5852.0,52.7267,52.7708,52.6914,52.7443,5852.0
2021-10-06 13:10:00,59.82,59.9,59.8,59.89,7790.0,52.7355,52.806,52.7179,52.7972,7790.0
2021-10-06 13:15:00,59.9,59.95,59.9,59.93,5445.0,52.806,52.8501,52.806,52.8325,5445.0
2021-10-06 13:20:00,59.94,59.98,59.92,59.96,8717.0,52.8413,52.8766,52.8237,52.8589,8717.0
2021-10-06 13:25:00,59.98,60.05,59.96,60.04,7718.0,52.8766,52.9383,52.8589,52.9295,7718.0
2021-10-06 13:30:00,60.03,60.15,60.0,60.08,14157.0,52.9206,53.0264,52.8942,52.9647,14157.0
2021-10-06 13:35:00,60.08,60.13,60.02,60.12,12703.0,52.9647,53.0088,52.9118,53.0,12703.0
2021-10-06 13:40:00,60.12,60.12,60.04,60.04,10141.0,53.0,53.0,52.9295,52.9295,10141.0
2021-10-06 13:45:00,60.04,60.12,60.03,60.12,10472.0,52.9295,53.0,52.9206,53.0,10472.0
2021-10-06 13:50:00,60.12,60.16,60.07,60.16,9292.0,53.0,53.0352,52.9559,53.0352,9292.0
2021-10-06 13:55:00,60.16,60.23,60.16,60.23,8108.0,53.0352,53.097,53.0352,53.097,8108.0
2021-10-06 14:00:00,60.23,60.28,60.16,60.26,9458.0,53.097,53.141,53.0352,53.1234,9458.0
2021-10-06 14:05:00,60.26,60.3,60.23,60.28,13989.0,53.1234,53.1587,53.097,53.141,13989.0
2021-10-06 14:10:00,60.28,60.43,60.28,60.42,7151.0,53.141,53.2733,53.141,53.2645,7151.0
2021-10-06 14:15:00,60.42,60.49,60.42,60.49,5403.0,53.2645,53.3262,53.2645,53.3262,5403.0
2021-10-06 14:20:00,60.48,60.48,60.42,60.42,5405.0,53.3174,53.3174,53.2645,53.2645,5405.0
2021-10-06 14:25:00,60.44,60.46,60.4,60.42,9268.0,53.2821,53.2997,53.2468,53.2645,9268.0
2021-10-06 14:30:00,60.42,60.46,60.4,60.42,8867.0,53.2645,53.2997,53.2468,53.2645,8867.0
2021-10-06 14:35:00,60.42,60.47,60.39,60.47,9211.0,53.2645,53.3085,53.238,53.3085,9211.0
2021-10-06 14:40:00,60.51,60.52,60.46,60.49,9926.0,53.3438,53.3526,53.2997,53.3262,9926.0
2021-10-06 14:45:00,60.49,60.53,60.48,60.48,10362.0,53.3262,53.3614,53.3174,53.3174,10362.0
2021-10-06 14:50:00,60.48,60.53,60.44,60.5,13874.0,53.3174,53.3614,53.2821,53.335,13874.0
2021-10-06 14:55:00,60.5,60.55,60.48,60.51,12273.0,53.335,53.3791,53.3174,53.3438,12273.0
2021-10-06 15:00:00,60.49,60.57,60.48,60.54,14283.0,53.3262,53.3967,53.3174,53.3702,14283.0
2021-10-06 15:05:00,60.54,60.6,60.53,60.58,11923.0,53.3702,53.4231,53.3614,53.4055,11923.0
2021-10-06 15:10:00,60.59,60.61,60.56,60.59,10690.0,53.4143,53.432,53.3879,53.4143,10690.0
2021-10-06 15:15:00,60.59,60.71,60.58,60.68,7292.0,53.4143,53.5201,53.4055,53.4937,7292.0
2021-10-06 15:20:00,60.69,60.71,60.67,60.69,11295.0,53.5025,53.5201,53.4849,53.5025,11295.0
2021-10-06 15:25:00,60.7,60.7,60.64,60.7,10395.0,53.5113,53.5113,53.4584,53.5113,10395.0
2021-10-06 15:30:00,60.72,60.77,60.69,60.75,14744.0,53.5289,53.573,53.5025,53.5554,14744.0
2021-10-06 15:35:00,60.76,60.78,60.67,60.73,19871.0,53.5642,53.5818,53.4849,53.5377,19871.0
2021-10-06 15:40:00,60.72,60.81,60.72,60.8,22002.0,53.5289,53.6083,53.5289,53.5995,22002.0
2021-10-06 15:45:00,60.8,60.83,60.71,60.82,29193.0,53.5995,53.6259,53.5201,53.6171,29193.0
2021-10-06 15:50:00,60.82,60.9,60.81,60.89,49857.0,53.6171,53.6876,53.6083,53.6788,49857.0
2021-10-06 15:55:00,60.89,60.99,60.87,60.95,118683.0,53.6788,53.767,53.6612,53.7317,118683.0
2021-10-07 09:30:00,60.99,61.06,60.76,61.06,20559.0,53.767,53.8287,53.5642,53.8287,20559.0
2021-10-07 09:35:00,61.12,61.14,61.04,61.09,8052.0,53.8816,53.8992,53.811,53.8551,8052.0
2021-10-07 09:40:00,61.04,61.12,61.02,61.07,6787.0,53.811,53.8816,53.7934,53.8375,6787.0
2021-10-07 09:45:00,61.0,61.06,60.95,60.97,5751.0,53.7758,53.8287,53.7317,53.7493,5751.0
2021-10-07 09:50:00,61.07,61.25,61.06,61.2,11414.0,53.8375,53.9962,53.8287,53.9521,11414.0
2021-10-07 09:55:00,61.2,61.31,61.2,61.25,12122.0,53.9521,54.0491,53.9521,53.9962,12122.0
2021-10-07 10:00:00,61.27,61.37,61.27,61.37,9466.0,54.0138,54.1019,54.0138,54.1019,9466.0
2021-10-07 10:05:00,61.37,61.39,61.34,61.36,5522.0,54.1019,54.1196,54.0755,54.0931,5522.0
2021-10-07 10:10:00,61.36,61.42,61.34,61.35,12858.0,54.0931,54.146,54.0755,54.0843,12858.0
2021-10-07 10:15:00,61.35,61.36,61.23,61.23,4174.0,54.0843,54.0931,53.9785,53.9785,4174.0
2021-10-07 10:20:00,61.21,61.23,61.15,61.17,5955.0,53.9609,53.9785,53.908,53.9256,5955.0
2021-10-07 10:25:00,61.16,61.16,61.09,61.09,4619.0,53.9168,53.9168,53.8551,53.8551,4619.0
2021-10-07 10:30:00,61.09,61.16,61.07,61.12,5241.0,53.8551,53.9168,53.8375,53.8816,5241.0
2021-10-07 10:35:00,61.11,61.11,61.03,61.03,3497.0,53.8727,53.8727,53.8022,53.8022,3497.0
2021-10-07 10:40:00,61.02,61.08,60.98,61.0,4834.0,53.7934,53.8463,53.7581,53.7758,4834.0
2021-10-07 10:45:00,60.99,61.02,60.93,61.01,5343.0,53.767,53.7934,53.7141,53.7846,5343.0
2021-10-07 10:50:00,60.99,61.07,60.95,61.06,2249.0,53.767,53.8375,53.7317,53.8287,2249.0
2021-10-07 10:55:00,61.06,61.13,61.03,61.05,7746.0,53.8287,53.8904,53.8022,53.8198,7746.0
2021-10-07 11:00:00,61.04,61.07,61.01,61.02,3376.0,53.811,53.8375,53.7846,53.7934,3376.0
2021-10-07 11:05:00,61.02,61.02,60.9,60.93,13961.0,53.7934,53.7934,53.6876,53.7141,13961.0
2021-10-07 11:10:00,60.91,60.91,60.82,60.83,14714.0,53.6964,53.6964,53.6171,53.6259,14714.0
2021-10-07 11:15:00,60.82,60.83,60.76,60.8,11672.0,53.6171,53.6259,53.5642,53.5995,11672.0
2021-10-07 11:20:00,60.81,60.82,60.71,60.76,9289.0,53.6083,53.6171,53.5201,53.5642,9289.0
2021-10-07 11:25:00,60.74,60.75,60.7,60.73,5833.0,53.5466,53.5554,53.5113,53.5377,5833.0
2021-10-07 11:30:00,60.73,60.86,60.72,60.82,9728.0,53.5377,53.6523,53.5289,53.6171,9728.0
2021-10-07 11:35:00,60.82,60.85,60.81,60.84,2651.0,53.6171,53.6435,53.6083,53.6347,2651.0
2021-10-07 11:40:00,60.85,60.91,60.84,60.88,5655.0,53.6435,53.6964,53.6347,53.67,5655.0
2021-10-07 11:45:00,60.88,60.91,60.87,60.88,4132.0,53.67,53.6964,53.6612,53.67,4132.0
2021-10-07 11:50:00,60.87,60.87,60.8,60.84,5155.0,53.6612,53.6612,53.5995,53.6347,5155.0
2021-10-07 11:55:00,60.83,60.88,60.83,60.84,2898.0,53.6259,53.67,53.6259,53.6347,2898.0
2021-10-07 12:00:00,60.84,60.92,60.84,60.85,4411.0,53.6347,53.7052,53.6347,53.6435,4411.0
2021-10-07 12:05:00,60.85,60.85,60.8,60.81,2395.0,53.6435,53.6435,53.5995,53.6083,2395.0
2021-10-07 12:10:00,60.82,60.84,60.78,60.8,9886.0,53.6171,53.6347,53.5818,53.5995,9886.0
2021-10-07 12:15:00,60.78,60.79,60.72,60.73,6932.0,53.5818,53.5906,53.5289,53.5377,6932.0
2021-10-07 12:20:00,60.72,60.77,60.7,60.77,14369.0,53.5289,53.573,53.5113,53.573,14369.0
2021-10-07 12:25:00,60.76,60.81,60.76,60.81,3399.0,53.5642,53.6083,53.5642,53.6083,3399.0
2021-10-07 12:30:00,60.8,60.8,60.78,60.79,2826.0,53.5995,53.5995,53.5818,53.5906,2826.0
2021-10-07 12:35:00,60.78,60.81,60.76,60.81,3034.0,53.5818,53.6083,53.5642,53.6083,3034.0
2021-10-07 12:40:00,60.8,60.8,60.76,60.78,5821.0,53.5995,53.5995,53.5642,53.5818,5821.0
2021-10-07 12:45:00,60.75,60.76,60.72,60.76,4835.0,53.5554,53.5642,53.5289,53.5642,4835.0
2021-10-07 12:50:00,60.77,60.84,60.77,60.8,3961.0,53.573,53.6347,53.573,53.5995,3961.0
2021-10-07 12:55:00,60.8,60.85,60.79,60.84,2458.0,53.5995,53.6435,53.5906,53.6347,2458.0
2021-10-07 13:00:00,60.83,60.83,60.78,60.78,5494.0,53.6259,53.6259,53.5818,53.5818,5494.0
2021-10-07 13:05:00,60.78,60.82,60.77,60.82,4578.0,53.5818,53.6171,53.573,53.6171,4578.0
2021-10-07 13:10:00,60.83,60.83,60.78,60.78,3364.0,53.6259,53.6259,53.5818,53.5818,3364.0
2021-10-07 13:15:00,60.79,60.79,60.74,60.74,3360.0,53.5906,53.5906,53.5466,53.5466,3360.0
2021-10-07 13:20:00,60.75,60.78,60.71,60.77,4776.0,53.5554,53.5818,53.5201,53.573,4776.0
2021-10-07 13:25:00,60.77,60.86,60.76,60.86,10631.0,53.573,53.6523,53.5642,53.6523,10631.0
2021-10-07 13:30:00,60.85,60.88,60.83,60.88,6218.0,53.6435,53.67,53.6259,53.67,6218.0
2021-10-07 13:35:00,60.87,60.88,60.81,60.84,6401.0,53.6612,53.67,53.6083,53.6347,6401.0
2021-10-07 13:40:00,60.83,60.84,60.81,60.82,4505.0,53.6259,53.6347,53.6083,53.6171,4505.0
2021-10-07 13:45:00,60.81,60.82,60.74,60.76,8304.0,53.6083,53.6171,53.5466,53.5642,8304.0
2021-10-07 13:50:00,60.75,60.75,60.7,60.73,5116.0,53.5554,53.5554,53.5113,53.5377,5116.0
2021-10-07 13:55:00,60.73,60.74,60.69,60.7,7900.0,53.5377,53.5466,53.5025,53.5113,7900.0
2021-10-07 14:00:00,60.7,60.7,60.64,60.65,5743.0,53.5113,53.5113,53.4584,53.4672,5743.0
2021-10-07 14:05:00,60.64,60.67,60.62,60.63,7148.0,53.4584,53.4849,53.4408,53.4496,7148.0
2021-10-07 14:10:00,60.62,60.62,60.59,60.6,5356.0,53.4408,53.4408,53.4143,53.4231,5356.0
2021-10-07 14:15:00,60.6,60.66,60.59,60.66,6533.0,53.4231,53.476,53.4143,53.476,6533.0
2021-10-07 14:20:00,60.66,60.66,60.61,60.62,3035.0,53.476,53.476,53.432,53.4408,3035.0
2021-10-07 14:25:00,60.61,60.63,60.57,60.59,6167.0,53.432,53.4496,53.3967,53.4143,6167.0
2021-10-07 14:30:00,60.58,60.58,60.54,60.56,4926.0,53.4055,53.4055,53.3702,53.3879,4926.0
2021-10-07 14:35:00,60.55,60.56,60.52,60.53,4831.0,53.3791,53.3879,53.3526,53.3614,4831.0
2021-10-07 14:40:00,60.52,60.57,60.51,60.52,5997.0,53.3526,53.3967,53.3438,53.3526,5997.0
2021-10-07 14:45:00,60.52,60.52,60.45,60.47,4402.0,53.3526,53.3526,53.2909,53.3085,4402.0
2021-10-07 14:50:00,60.46,60.46,60.42,60.44,6517.0,53.2997,53.2997,53.2645,53.2821,6517.0
2021-10-07 14:55:00,60.44,60.47,60.4,60.41,7679.0,53.2821,53.3085,53.2468,53.2556,7679.0
2021-10-07 15:00:00,60.4,60.43,60.39,60.41,8783.0,53.2468,53.2733,53.238,53.2556,8783.0
2021-10-07 15:05:00,60.42,60.5,60.41,60.5,24593.0,53.2645,53.335,53.2556,53.335,24593.0
2021-10-07 15:10:00,60.49,60.52,60.43,60.52,7410.0,53.3262,53.3526,53.2733,53.3526,7410.0
2021-10-07 15:15:00,60.53,60.62,60.52,60.61,8849.0,53.3614,53.4408,53.3526,53.432,8849.0
2021-10-07 15:20:00,60.6,60.6,60.52,60.55,10764.0,53.4231,53.4231,53.3526,53.3791,10764.0
2021-10-07 15:25:00,60.54,60.55,60.49,60.54,12120.0,53.3702,53.3791,53.3262,53.3702,12120.0
2021-10-07 15:30:00,60.55,60.55,60.48,60.51,16689.0,53.3791,53.3791,53.3174,53.3438,16689.0
2021-10-07 15:35:00,60.5,60.5,60.38,60.42,12760.0,53.335,53.335,53.2292,53.2645,12760.0
2021-10-07 15:40:00,60.43,60.51,60.35,60.36,18909.0,53.2733,53.3438,53.2027,53.2116,18909.0
2021-10-07 15:45:00,60.36,60.4,60.3,60.39,28266.0,53.2116,53.2468,53.1587,53.238,28266.0
2021-10-07 15:50:00,60.38,60.43,60.31,60.41,44520.0,53.2292,53.2733,53.1675,53.2556,44520.0
2021-10-07 15:55:00,60.42,60.49,60.35,60.47,169634.0,53.2645,53.3262,53.2027,53.3085,169634.0
2021-10-08 09:30:00,60.23,60.46,60.16,60.18,18178.0,53.097,53.2997,53.0352,53.0529,18178.0
2021-10-08 09:35:00,60.22,60.35,60.2,60.26,3794.0,53.0881,53.2027,53.0705,53.1234,3794.0
2021-10-08 09:40:00,60.23,60.32,60.06,60.07,2671.0,53.097,53.1763,52.9471,52.9559,2671.0
2021-10-08 09:45:00,60.03,60.15,60.03,60.07,7080.0,52.9206,53.0264,52.9206,52.9559,7080.0
2021-10-08 09:50:00,60.07,60.18,59.98,60.13,14028.0,52.9559,53.0529,52.8766,53.0088,14028.0
2021-10-08 09:55:00,60.1,60.21,60.06,60.18,14970.0,52.9824,53.0793,52.9471,53.0529,14970.0
2021-10-08 10:00:00,60.24,60.41,60.22,60.41,16992.0,53.1058,53.2556,53.0881,53.2556,16992.0
2021-10-08 10:05:00,60.41,60.52,60.39,60.39,6248.0,53.2556,53.3526,53.238,53.238,6248.0
2021-10-08 10:10:00,60.41,60.41,60.24,60.25,12479.0,53.2556,53.2556,53.1058,53.1146,12479.0
2021-10-08 10:15:00,60.23,60.28,60.2,60.25,4886.0,53.097,53.141,53.0705,53.1146,4886.0
2021-10-08 10:20:00,60.24,60.24,60.13,60.13,3539.0,53.1058,53.1058,53.0088,53.0088,3539.0
2021-10-08 10:25:00,60.11,60.11,60.03,60.03,3344.0,52.9912,52.9912,52.9206,52.9206,3344.0
2021-10-08 10:30:00,60.01,60.04,59.93,59.96,13458.0,52.903,52.9295,52.8325,52.8589,13458.0
2021-10-08 10:35:00,59.98,60.0,59.89,59.96,9935.0,52.8766,52.8942,52.7972,52.8589,9935.0
2021-10-08 10:40:00,59.98,60.18,59.95,60.18,11260.0,52.8766,53.0529,52.8501,53.0529,11260.0
2021-10-08 10:45:00,60.23,60.24,60.13,60.14,5082.0,53.097,53.1058,53.0088,53.0176,5082.0
2021-10-08 10:50:00,60.12,60.16,60.07,60.08,7099.0,53.0,53.0352,52.9559,52.9647,7099.0
2021-10-08 10:55:00,60.09,60.2,60.09,60.2,2167.0,52.9735,53.0705,52.9735,53.0705,2167.0
2021-10-08 11:00:00,60.2,60.23,60.14,60.16,6133.0,53.0705,53.097,53.0176,53.0352,6133.0
2021-10-08 11:05:00,60.16,60.21,60.15,60.18,2972.0,53.0352,53.0793,53.0264,53.0529,2972.0
2021-10-08 11:10:00,60.19,60.19,60.1,60.13,5944.0,53.0617,53.0617,52.9824,53.0088,5944.0
2021-10-08 11:15:00,60.16,60.25,60.15,60.25,3807.0,53.0352,53.1146,53.0264,53.1146,3807.0
2021-10-08 11:20:00,60.24,60.29,60.23,60.29,3677.0,53.1058,53.1499,53.097,53.1499,3677.0
2021-10-08 11:25:00,60.29,60.36,60.26,60.36,17624.0,53.1499,53.2116,53.1234,53.2116,17624.0
2021-10-08 11:30:00,60.38,60.4,60.27,60.3,18159.0,53.2292,53.2468,53.1322,53.1587,18159.0
2021-10-08 11:35:00,60.3,60.3,60.21,60.27,5507.0,53.1587,53.1587,53.0793,53.1322,5507.0
2021-10-08 11:40:00,60.26,60.29,60.24,60.29,4245.0,53.1234,53.1499,53.1058,53.1499,4245.0
2021-10-08 11:45:00,60.27,60.3,60.26,60.3,3106.0,53.1322,53.1587,53.1234,53.1587,3106.0
2021-10-08 11:50:00,60.31,60.31,60.28,60.28,3528.0,53.1675,53.1675,53.141,53.141,3528.0
2021-10-08 11:55:00,60.28,60.29,60.24,60.25,2650.0,53.141,53.1499,53.1058,53.1146,2650.0
2021-10-08 12:00:00,60.24,60.28,60.22,60.26,4823.0,53.1058,53.141,53.0881,53.1234,4823.0
2021-10-08 12:05:00,60.25,60.28,60.24,60.27,3089.0,53.1146,53.141,53.1058,53.1322,3089.0
2021-10-08 12:10:00,60.28,60.3,60.25,60.3,2606.0,53.141,53.1587,53.1146,53.1587,2606.0
2021-10-08 12:15:00,60.28,60.28,60.24,60.26,3884.0,53.141,53.141,53.1058,53.1234,3884.0
2021-10-08 12:20:00,60.27,60.28,60.25,60.26,2902.0,53.1322,53.141,53.1146,53.1234,2902.0
2021-10-08 12:25:00,60.25,60.28,60.25,60.26,3958.0,53.1146,53.141,53.1146,53.1234,3958.0
2021-10-08 12:30:00,60.25,60.28,60.24,60.26,3204.0,53.1146,53.141,53.1058,53.1234,3204.0
2021-10-08 12:35:00,60.3,60.31,60.24,60.26,3215.0,53.1587,53.1675,53.1058,53.1234,3215.0
2021-10-08 12:40:00,60.26,60.26,60.21,60.22,2777.0,53.1234,53.1234,53.0793,53.0881,2777.0
2021-10-08 12:45:00,60.23,60.24,60.2,60.21,4598.0,53.097,53.1058,53.0705,53.0793,4598.0
2021-10-08 12:50:00,60.21,60.21,60.17,60.2,6077.0,53.0793,53.0793,53.0441,53.0705,6077.0
2021-10-08 12:55:00,60.21,60.22,60.17,60.17,4771.0,53.0793,53.0881,53.0441,53.0441,4771.0
2021-10-08 13:00:00,60.16,60.19,60.15,60.19,3118.0,53.0352,53.0617,53.0264,53.0617,3118.0
2021-10-08 13:05:00,60.2,60.21,60.17,60.17,3450.0,53.0705,53.0793,53.0441,53.0441,3450.0
2021-10-08 13:10:00,60.18,60.21,60.18,60.2,4032.0,53.0529,53.0793,53.0529,53.0705,4032.0
2021-10-08 13:15:00,60.19,60.19,60.11,60.11,7827.0,53.0617,53.0617,52.9912,52.9912,7827.0
2021-10-08 13:20:00,60.12,60.14,60.11,60.12,4477.0,53.0,53.0176,52.9912,53.0,4477.0
2021-10-08 13:25:00,60.11,60.15,60.11,60.13,21268.0,52.9912,53.0264,52.9912,53.0088,21268.0
2021-10-08 13:30:00,60.12,60.21,60.1,60.21,11666.0,53.0,53.0793,52.9824,53.0793,11666.0
2021-10-08 13:35:00,60.21,60.22,60.17,60.18,17613.0,53.0793,53.0881,53.0441,53.0529,17613.0
2021-10-08 13:40:00,60.17,60.2,60.14,60.19,4704.0,53.0441,53.0705,53.0176,53.0617,4704.0
2021-10-08 13:45:00,60.19,60.23,60.19,60.22,3755.0,53.0617,53.097,53.0617,53.0881,3755.0
2021-10-08 13:50:00,60.23,60.26,60.18,60.19,21670.0,53.097,53.1234,53.0529,53.0617,21670.0
2021-10-08 13:55:00,60.19,60.24,60.18,60.2,10549.0,53.0617,53.1058,53.0529,53.0705,10549.0
2021-10-08 14:00:00,60.2,60.24,60.19,60.21,11724.0,53.0705,53.1058,53.0617,53.0793,11724.0
2021-10-08 14:05:00,60.22,60.3,60.22,60.3,3826.0,53.0881,53.1587,53.0881,53.1587,3826.0
2021-10-08 14:10:00,60.32,60.32,60.25,60.28,8713.0,53.1763,53.1763,53.1146,53.141,8713.0
2021-10-08 14:15:00,60.27,60.32,60.26,60.3,5773.0,53.1322,53.1763,53.1234,53.1587,5773.0
2021-10-08 14:20:00,60.29,60.3,60.25,60.27,8923.0,53.1499,53.1587,53.1146,53.1322,8923.0
2021-10-08 14:25:00,60.28,60.35,60.28,60.31,6733.0,53.141,53.2027,53.141,53.1675,6733.0
2021-10-08 14:30:00,60.32,60.33,60.28,60.29,9814.0,53.1763,53.1851,53.141,53.1499,9814.0
2021-10-08 14:35:00,60.29,60.29,60.24,60.26,13912.0,53.1499,53.1499,53.1058,53.1234,13912.0
2021-10-08 14:40:00,60.27,60.27,60.23,60.23,5840.0,53.1322,53.1322,53.097,53.097,5840.0
2021-10-08 14:45:00,60.24,60.27,60.23,60.23,6385.0,53.1058,53.1322,53.097,53.097,6385.0
2021-10-08 14:50:00,60.23,60.27,60.23,60.23,4706.0,53.097,53.1322,53.097,53.097,4706.0
2021-10-08 14:55:00,60.23,60.23,60.17,60.18,5650.0,53.097,53.097,53.0441,53.0529,5650.0
2021-10-08 15:00:00,60.19,60.24,60.18,60.2,11913.0,53.0617,53.1058,53.0529,53.0705,11913.0
2021-10-08 15:05:00,60.2,60.24,60.18,60.23,5635.0,53.0705,53.1058,53.0529,53.097,5635.0
2021-10-08 15:10:00,60.25,60.28,60.22,60.26,8264.0,53.1146,53.141,53.0881,53.1234,8264.0
2021-10-08 15:15:00,60.25,60.25,60.18,60.2,7867.0,53.1146,53.1146,53.0529,53.0705,7867.0
2021-10-08 15:20:00,60.18,60.19,60.12,60.17,14014.0,53.0529,53.0617,53.0,53.0441,14014.0
2021-10-08 15:25:00,60.18,60.21,60.14,60.16,14993.0,53.0529,53.0793,53.0176,53.0352,14993.0
2021-10-08 15:30:00,60.17,60.17,60.09,60.1,16541.0,53.0441,53.0441,52.9735,52.9824,16541.0
2021-10-08 15:35:00,60.09,60.09,59.92,59.93,13750.0,52.9735,52.9735,52.8237,52.8325,13750.0
2021-10-08 15:40:00,59.93,59.94,59.87,59.87,23237.0,52.8325,52.8413,52.7796,52.7796,23237.0
2021-10-08 15:45:00,59.87,59.92,59.85,59.88,21199.0,52.7796,52.8237,52.762,52.7884,21199.0
2021-10-08 15:50:00,59.87,59.92,59.81,59.91,40523.0,52.7796,52.8237,52.7267,52.8149,40523.0
2021-10-08 15:55:00,59.9,60.0,59.88,59.9,88269.0,52.806,52.8942,52.7884,52.806,88269.0
2021-10-11 09:30:00,59.88,59.92,59.59,59.92,33173.0,52.7884,52.8237,52.5328,52.8237,33173.0
2021-10-11 09:35:00,59.86,59.89,59.62,59.62,2815.0,52.7708,52.7972,52.5592,52.5592,2815.0
2021-10-11 09:40:00,59.64,59.67,59.52,59.66,8457.0,52.5768,52.6033,52.471,52.5945,8457.0
2021-10-11 09:45:00,59.57,59.6,59.42,59.43,10888.0,52.5151,52.5416,52.3829,52.3917,10888.0
2021-10-11 09:50:00,59.42,59.59,59.39,59.59,6068.0,52.3829,52.5328,52.3564,52.5328,6068.0
2021-10-11 09:55:00,59.6,59.72,59.6,59.69,4243.0,52.5416,52.6474,52.5416,52.6209,4243.0
2021-10-11 10:00:00,59.7,59.77,59.63,59.67,4730.0,52.6297,52.6914,52.568,52.6033,4730.0
2021-10-11 10:05:00,59.68,59.73,59.61,59.61,8068.0,52.6121,52.6562,52.5504,52.5504,8068.0
2021-10-11 10:10:00,59.62,59.67,59.62,59.64,2077.0,52.5592,52.6033,52.5592,52.5768,2077.0
2021-10-11 10:15:00,59.63,59.67,59.6,59.61,2111.0,52.568,52.6033,52.5416,52.5504,2111.0
2021-10-11 10:20:00,59.62,59.66,59.57,59.66,7842.0,52.5592,52.5945,52.5151,52.5945,7842.0
2021-10-11 10:25:00,59.65,59.66,59.51,59.57,11249.0,52.5856,52.5945,52.4622,52.5151,11249.0
2021-10-11 10:30:00,59.58,59.59,59.55,59.58,3009.0,52.5239,52.5328,52.4975,52.5239,3009.0
2021-10-11 10:35:00,59.57,59.58,59.52,59.58,4615.0,52.5151,52.5239,52.471,52.5239,4615.0
2021-10-11 10:40:00,59.59,59.61,59.56,59.6,8263.0,52.5328,52.5504,52.5063,52.5416,8263.0
2021-10-11 10:45:00,59.58,59.62,59.57,59.59,6759.0,52.5239,52.5592,52.5151,52.5328,6759.0
2021-10-11 10:50:00,59.58,59.59,59.5,59.5,3124.0,52.5239,52.5328,52.4534,52.4534,3124.0
2021-10-11 10:55:00,59.52,59.59,59.51,59.59,4801.0,52.471,52.5328,52.4622,52.5328,4801.0
2021-10-11 11:00:00,59.58,59.58,59.5,59.54,8546.0,52.5239,52.5239,52.4534,52.4887,8546.0
2021-10-11 11:05:00,59.52,59.55,59.47,59.48,5891.0,52.471,52.4975,52.427,52.4358,5891.0
2021-10-11 11:10:00,59.49,59.49,59.42,59.43,4228.0,52.4446,52.4446,52.3829,52.3917,4228.0
2021-10-11 11:15:00,59.41,59.42,59.37,59.38,6648.0,52.3741,52.3829,52.3388,52.3476,6648.0
2021-10-11 11:20:00,59.37,59.39,59.33,59.35,6800.0,52.3388,52.3564,52.3035,52.3212,6800.0
2021-10-11 11:25:00,59.35,59.38,59.3,59.3,4462.0,52.3212,52.3476,52.2771,52.2771,4462.0
2021-10-11 11:30:00,59.3,59.43,59.3,59.42,7099.0,52.2771,52.3917,52.2771,52.3829,7099.0
2021-10-11 11:35:00,59.43,59.54,59.43,59.54,6242.0,52.3917,52.4887,52.3917,52.4887,6242.0
2021-10-11 11:40:00,59.52,59.54,59.48,59.51,4922.0,52.471,52.4887,52.4358,52.4622,4922.0
2021-10-11 11:45:00,59.5,59.5,59.47,59.48,4277.0,52.4534,52.4534,52.427,52.4358,4277.0
2021-10-11 11:50:00,59.47,59.48,59.43,59.43,3514.0,52.427,52.4358,52.3917,52.3917,3514.0
2021-10-11 11:55:00,59.43,59.43,59.36,59.37,5208.0,52.3917,52.3917,52.33,52.3388,5208.0
2021-10-11 12:00:00,59.39,59.39,59.27,59.27,14883.0,52.3564,52.3564,52.2507,52.2507,14883.0
2021-10-11 12:05:00,59.28,59.29,59.21,59.25,6796.0,52.2595,52.2683,52.1978,52.233,6796.0
2021-10-11 12:10:00,59.26,59.27,59.22,59.24,5005.0,52.2418,52.2507,52.2066,52.2242,5005.0
2021-10-11 12:15:00,59.22,59.22,59.17,59.18,3651.0,52.2066,52.2066,52.1625,52.1713,3651.0
2021-10-11 12:20:00,59.18,59.22,59.14,59.21,8499.0,52.1713,52.2066,52.136,52.1978,8499.0
2021-10-11 12:25:00,59.21,59.24,59.21,59.22,3189.0,52.1978,52.2242,52.1978,52.2066,3189.0
2021-10-11 12:30:00,59.23,59.27,59.23,59.27,4007.0,52.2154,52.2507,52.2154,52.2507,4007.0
2021-10-11 12:35:00,59.26,59.32,59.26,59.31,3181.0,52.2418,52.2947,52.2418,52.2859,3181.0
2021-10-11 12:40:00,59.31,59.32,59.27,59.28,3575.0,52.2859,52.2947,52.2507,52.2595,3575.0
2021-10-11 12:45:00,59.28,59.28,59.19,59.19,6002.0,52.2595,52.2595,52.1801,52.1801,6002.0
2021-10-11 12:50:00,59.19,59.21,59.17,59.21,3109.0,52.1801,52.1978,52.1625,52.1978,3109.0
2021-10-11 12:55:00,59.2,59.2,59.11,59.11,2824.0,52.1889,52.1889,52.1096,52.1096,2824.0
2021-10-11 13:00:00,59.11,59.15,59.1,59.14,6895.0,52.1096,52.1449,52.1008,52.136,6895.0
2021-10-11 13:05:00,59.14,59.18,59.08,59.18,7936.0,52.136,52.1713,52.0832,52.1713,7936.0
2021-10-11 13:10:00,59.18,59.21,59.17,59.2,3040.0,52.1713,52.1978,52.1625,52.1889,3040.0
2021-10-11 13:15:00,59.22,59.25,59.21,59.25,4707.0,52.2066,52.233,52.1978,52.233,4707.0
2021-10-11 13:20:00,59.23,59.23,59.16,59.17,4200.0,52.2154,52.2154,52.1537,52.1625,4200.0
2021-10-11 13:25:00,59.17,59.17,59.1,59.11,10265.0,52.1625,52.1625,52.1008,52.1096,10265.0
2021-10-11 13:30:00,59.1,59.15,59.1,59.1,3219.0,52.1008,52.1449,52.1008,52.1008,3219.0
2021-10-11 13:35:00,59.11,59.13,59.1,59.11,5606.0,52.1096,52.1272,52.1008,52.1096,5606.0
2021-10-11 13:40:00,59.1,59.12,59.08,59.09,5292.0,52.1008,52.1184,52.0832,52.092,5292.0
2021-10-11 13:45:00,59.07,59.07,58.98,59.0,10360.0,52.0743,52.0743,51.995,52.0126,10360.0
2021-10-11 13:50:00,59.0,59.04,58.99,59.04,4919.0,52.0126,52.0479,52.0038,52.0479,4919.0
2021-10-11 13:55:00,59.04,59.06,58.99,58.99,7548.0,52.0479,52.0655,52.0038,52.0038,7548.0
2021-10-11 14:00:00,58.98,59.04,58.98,59.0,5647.0,51.995,52.0479,51.995,52.0126,5647.0
2021-10-11 14:05:00,59.0,59.05,59.0,59.05,6428.0,52.0126,52.0567,52.0126,52.0567,6428.0
2021-10-11 14:10:00,59.05,59.06,59.04,59.06,1825.0,52.0567,52.0655,52.0479,52.0655,1825.0
2021-10-11 14:15:00,59.06,59.1,59.06,59.06,6791.0,52.0655,52.1008,52.0655,52.0655,6791.0
2021-10-11 14:20:00,59.06,59.07,59.02,59.03,4483.0,52.0655,52.0743,52.0303,52.0391,4483.0
2021-10-11 14:25:00,59.03,59.03,58.98,59.0,5948.0,52.0391,52.0391,51.995,52.0126,5948.0
2021-10-11 14:30:00,59.01,59.05,59.0,59.04,5215.0,52.0214,52.0567,52.0126,52.0479,5215.0
2021-10-11 14:35:00,59.03,59.03,58.98,58.99,5168.0,52.0391,52.0391,51.995,52.0038,5168.0
2021-10-11 14:40:00,59.0,59.01,58.99,58.99,3818.0,52.0126,52.0214,52.0038,52.0038,3818.0
2021-10-11 14:45:00,58.98,59.01,58.98,58.98,5007.0,51.995,52.0214,51.995,51.995,5007.0
2021-10-11 14:50:00,58.98,59.01,58.97,58.98,5513.0,51.995,52.0214,51.9862,51.995,5513.0
2021-10-11 14:55:00,58.97,59.05,58.97,59.03,10374.0,51.9862,52.0567,51.9862,52.0391,10374.0
2021-10-11 15:00:00,59.01,59.1,59.01,59.09,6329.0,52.0214,52.1008,52.0214,52.092,6329.0
2021-10-11 15:05:00,59.09,59.09,59.0,59.02,7466.0,52.092,52.092,52.0126,52.0303,7466.0
2021-10-11 15:10:00,59.04,59.16,59.04,59.15,8366.0,52.0479,52.1537,52.0479,52.1449,8366.0
2021-10-11 15:15:00,59.17,59.19,59.14,59.17,11173.0,52.1625,52.1801,52.136,52.1625,11173.0
2021-10-11 15:20:00,59.18,59.25,59.16,59.21,13549.0,52.1713,52.233,52.1537,52.1978,13549.0
2021-10-11 15:25:00,59.21,59.25,59.18,59.24,12036.0,52.1978,52.233,52.1713,52.2242,12036.0
2021-10-11 15:30:00,59.23,59.27,59.19,59.25,17624.0,52.2154,52.2507,52.1801,52.233,17624.0
2021-10-11 15:35:00,59.25,59.29,59.21,59.29,17773.0,52.233,52.2683,52.1978,52.2683,17773.0
2021-10-11 15:40:00,59.27,59.3,59.24,59.27,17511.0,52.2507,52.2771,52.2242,52.2507,17511.0
2021-10-11 15:45:00,59.27,59.27,59.16,59.18,25920.0,52.2507,52.2507,52.1537,52.1713,25920.0
2021-10-11 15:50:00,59.17,59.21,59.12,59.2,35742.0,52.1625,52.1978,52.1184,52.1889,35742.0
2021-10-11 15:55:00,59.2,59.36,59.16,59.27,216093.0,52.1889,52.33,52.1537,52.2507,216093.0
2021-10-12 09:30:00,59.2,59.28,59.02,59.09,19856.0,52.1889,52.2595,52.0303,52.092,19856.0
2021-10-12 09:35:00,59.14,59.2,59.01,59.06,4724.0,52.136,52.1889,52.0214,52.0655,4724.0
2021-10-12 09:40:00,59.08,59.19,59.02,59.12,8114.0,52.0832,52.1801,52.0303,52.1184,8114.0
2021-10-12 09:45:00,59.13,59.22,59.01,59.1,5248.0,52.1272,52.2066,52.0214,52.1008,5248.0
2021-10-12 09:50:00,59.13,59.38,59.11,59.34,3318.0,52.1272,52.3476,52.1096,52.3124,3318.0
2021-10-12 09:55:00,59.39,59.44,59.37,59.42,6255.0,52.3564,52.4005,52.3388,52.3829,6255.0
2021-10-12 10:00:00,59.39,59.46,59.29,59.29,7563.0,52.3564,52.4182,52.2683,52.2683,7563.0
2021-10-12 10:05:00,59.29,59.36,59.28,59.33,2400.0,52.2683,52.33,52.2595,52.3035,2400.0
2021-10-12 10:10:00,59.33,59.41,59.31,59.41,3513.0,52.3035,52.3741,52.2859,52.3741,3513.0
2021-10-12 10:15:00,59.46,59.51,59.39,59.42,5263.0,52.4182,52.4622,52.3564,52.3829,5263.0
2021-10-12 10:20:00,59.42,59.45,59.35,59.35,2610.0,52.3829,52.4093,52.3212,52.3212,2610.0
2021-10-12 10:25:00,59.39,59.47,59.39,59.46,7488.0,52.3564,52.427,52.3564,52.4182,7488.0
2021-10-12 10:30:00,59.45,59.49,59.42,59.49,3511.0,52.4093,52.4446,52.3829,52.4446,3511.0
2021-10-12 10:35:00,59.48,59.57,59.48,59.52,15550.0,52.4358,52.5151,52.4358,52.471,15550.0
2021-10-12 10:40:00,59.54,59.54,59.45,59.46,6011.0,52.4887,52.4887,52.4093,52.4182,6011.0
2021-10-12 10:45:00,59.46,59.48,59.42,59.43,3650.0,52.4182,52.4358,52.3829,52.3917,3650.0
2021-10-12 10:50:00,59.44,59.44,59.38,59.41,2075.0,52.4005,52.4005,52.3476,52.3741,2075.0
2021-10-12 10:55:00,59.4,59.51,59.39,59.45,4481.0,52.3653,52.4622,52.3564,52.4093,4481.0
2021-10-12 11:00:00,59.44,59.5,59.43,59.47,1708.0,52.4005,52.4534,52.3917,52.427,1708.0
2021-10-12 11:05:00,59.46,59.54,59.45,59.53,3593.0,52.4182,52.4887,52.4093,52.4799,3593.0
2021-10-12 11:10:00,59.52,59.52,59.44,59.48,4290.0,52.471,52.471,52.4005,52.4358,4290.0
2021-10-12 11:15:00,59.49,59.5,59.44,59.45,3264.0,52.4446,52.4534,52.4005,52.4093,3264.0
2021-10-12 11:20:00,59.44,59.48,59.44,59.48,2015.0,52.4005,52.4358,52.4005,52.4358,2015.0
2021-10-12 11:25:00,59.48,59.5,59.45,59.48,5253.0,52.4358,52.4534,52.4093,52.4358,5253.0
2021-10-12 11:30:00,59.48,59.55,59.47,59.54,3812.0,52.4358,52.4975,52.427,52.4887,3812.0
2021-10-12 11:35:00,59.54,59.54,59.46,59.48,6382.0,52.4887,52.4887,52.4182,52.4358,6382.0
2021-10-12 11:40:00,59.46,59.46,59.42,59.44,3005.0,52.4182,52.4182,52.3829,52.4005,3005.0
2021-10-12 11:45:00,59.42,59.43,59.36,59.4,4304.0,52.3829,52.3917,52.33,52.3653,4304.0
2021-10-12 11:50:00,59.41,59.41,59.35,59.38,2993.0,52.3741,52.3741,52.3212,52.3476,2993.0
2021-10-12 11:55:00,59.38,59.42,59.38,59.41,2580.0,52.3476,52.3829,52.3476,52.3741,2580.0
2021-10-12 12:00:00,59.42,59.47,59.39,59.42,3641.0,52.3829,52.427,52.3564,52.3829,3641.0
2021-10-12 12:05:00,59.44,59.47,59.39,59.47,5354.0,52.4005,52.427,52.3564,52.427,5354.0
2021-10-12 12:10:00,59.48,59.52,59.47,59.49,4567.0,52.4358,52.471,52.427,52.4446,4567.0
2021-10-12 12:15:00,59.48,59.49,59.4,59.43,3958.0,52.4358,52.4446,52.3653,52.3917,3958.0
2021-10-12 12:20:00,59.44,59.48,59.44,59.48,1962.0,52.4005,52.4358,52.4005,52.4358,1962.0
2021-10-12 12:25:00,59.47,59.47,59.42,59.42,1884.0,52.427,52.427,52.3829,52.3829,1884.0
2021-10-12 12:30:00,59.41,59.42,59.31,59.31,5036.0,52.3741,52.3829,52.2859,52.2859,5036.0
2021-10-12 12:35:00,59.3,59.33,59.28,59.31,2973.0,52.2771,52.3035,52.2595,52.2859,2973.0
2021-10-12 12:40:00,59.34,59.37,59.34,59.36,3827.0,52.3124,52.3388,52.3124,52.33,3827.0
2021-10-12 12:45:00,59.36,59.38,59.32,59.38,3651.0,52.33,52.3476,52.2947,52.3476,3651.0
2021-10-12 12:50:00,59.36,59.49,59.36,59.48,41642.0,52.33,52.4446,52.33,52.4358,41642.0
2021-10-12 12:55:00,59.48,59.49,59.42,59.45,6674.0,52.4358,52.4446,52.3829,52.4093,6674.0
2021-10-12 13:00:00,59.43,59.49,59.43,59.49,3354.0,52.3917,52.4446,52.3917,52.4446,3354.0
2021-10-12 13:05:00,59.49,59.51,59.45,59.45,6268.0,52.4446,52.4622,52.4093,52.4093,6268.0
2021-10-12 13:10:00,59.46,59.48,59.45,59.47,3807.0,52.4182,52.4358,52.4093,52.427,3807.0
2021-10-12 13:15:00,59.47,59.52,59.46,59.52,4075.0,52.427,52.471,52.4182,52.471,4075.0
2021-10-12 13:20:00,59.52,59.55,59.48,59.51,6460.0,52.471,52.4975,52.4358,52.4622,6460.0
2021-10-12 13:25:00,59.52,59.58,59.51,59.58,2056.0,52.471,52.5239,52.4622,52.5239,2056.0
2021-10-12 13:30:00,59.56,59.58,59.54,59.54,4237.0,52.5063,52.5239,52.4887,52.4887,4237.0
2021-10-12 13:35:00,59.54,59.58,59.51,59.57,4414.0,52.4887,52.5239,52.4622,52.5151,4414.0
2021-10-12 13:40:00,59.56,59.56,59.51,59.56,4565.0,52.5063,52.5063,52.4622,52.5063,4565.0
2021-10-12 13:45:00,59.56,59.57,59.51,59.56,6455.0,52.5063,52.5151,52.4622,52.5063,6455.0
2021-10-12 13:50:00,59.59,59.59,59.47,59.49,10078.0,52.5328,52.5328,52.427,52.4446,10078.0
2021-10-12 13:55:00,59.48,59.5,59.46,59.47,5147.0,52.4358,52.4534,52.4182,52.427,5147.0
2021-10-12 14:00:00,59.47,59.49,59.45,59.49,7029.0,52.427,52.4446,52.4093,52.4446,7029.0
2021-10-12 14:05:00,59.48,59.5,59.43,59.5,9797.0,52.4358,52.4534,52.3917,52.4534,9797.0
2021-10-12 14:10:00,59.5,59.51,59.48,59.51,5483.0,52.4534,52.4622,52.4358,52.4622,5483.0
2021-10-12 14:15:00,59.53,59.59,59.52,59.56,10362.0,52.4799,52.5328,52.471,52.5063,10362.0
2021-10-12 14:20:00,59.53,59.56,59.5,59.52,7754.0,52.4799,52.5063,52.4534,52.471,7754.0
2021-10-12 14:25:00,59.53,59.55,59.51,59.55,4544.0,52.4799,52.4975,52.4622,52.4975,4544.0
2021-10-12 14:30:00,59.56,59.62,59.54,59.62,6520.0,52.5063,52.5592,52.4887,52.5592,6520.0
2021-10-12 14:35:00,59.63,59.64,59.6,59.6,7256.0,52.568,52.5768,52.5416,52.5416,7256.0
2021-10-12 14:40:00,59.6,59.61,59.57,59.58,5530.0,52.5416,52.5504,52.5151,52.5239,5530.0
2021-10-12 14:45:00,59.59,59.59,59.53,59.55,8632.0,52.5328,52.5328,52.4799,52.4975,8632.0
2021-10-12 14:50:00,59.54,59.56,59.53,59.56,6140.0,52.4887,52.5063,52.4799,52.5063,6140.0
2021-10-12 14:55:00,59.56,59.56,59.47,59.47,15064.0,52.5063,52.5063,52.427,52.427,15064.0
2021-10-12 15:00:00,59.47,59.48,59.44,59.45,13615.0,52.427,52.4358,52.4005,52.4093,13615.0
2021-10-12 15:05:00,59.45,59.53,59.45,59.53,10269.0,52.4093,52.4799,52.4093,52.4799,10269.0
2021-10-12 15:10:00,59.53,59.56,59.49,59.5,12497.0,52.4799,52.5063,52.4446,52.4534,12497.0
2021-10-12 15:15:00,59.49,59.54,59.47,59.54,9798.0,52.4446,52.4887,52.427,52.4887,9798.0
2021-10-12 15:20:00,59.54,59.54,59.47,59.51,13961.0,52.4887,52.4887,52.427,52.4622,13961.0
2021-10-12 15:25:00,59.5,59.51,59.46,59.5,13296.0,52.4534,52.4622,52.4182,52.4534,13296.0
2021-10-12 15:30:00,59.49,59.5,59.39,59.4,15792.0,52.4446,52.4534,52.3564,52.3653,15792.0
2021-10-12 15:35:00,59.39,59.39,59.31,59.33,15229.0,52.3564,52.3564,52.2859,52.3035,15229.0
2021-10-12 15:40:00,59.33,59.35,59.25,59.25,20488.0,52.3035,52.3212,52.233,52.233,20488.0
2021-10-12 15:45:00,59.25,59.28,59.24,59.27,26319.0,52.233,52.2595,52.2242,52.2507,26319.0
2021-10-12 15:50:00,59.27,59.33,59.22,59.32,39870.0,52.2507,52.3035,52.2066,52.2947,39870.0
2021-10-12 15:55:00,59.32,59.48,59.32,59.41,151371.0,52.2947,52.4358,52.2947,52.3741,151371.0
2021-10-13 09:30:00,59.47,59.54,59.34,59.36,19249.0,52.427,52.4887,52.3124,52.33,19249.0
2021-10-13 09:35:00,59.3,59.49,59.3,59.37,5970.0,52.2771,52.4446,52.2771,52.3388,5970.0
2021-10-13 09:40:00,59.39,59.41,59.25,59.32,17149.0,52.3564,52.3741,52.233,52.2947,17149.0
2021-10-13 09:45:00,59.31,59.53,59.23,59.47,7374.0,52.2859,52.4799,52.2154,52.427,7374.0
2021-10-13 09:50:00,59.47,59.47,59.33,59.42,13962.0,52.427,52.427,52.3035,52.3829,13962.0
2021-10-13 09:55:00,59.41,59.45,59.3,59.41,7197.0,52.3741,52.4093,52.2771,52.3741,7197.0
2021-10-13 10:00:00,59.39,59.41,59.22,59.27,13017.0,52.3564,52.3741,52.2066,52.2507,13017.0
2021-10-13 10:05:00,59.24,59.32,59.22,59.31,10253.0,52.2242,52.2947,52.2066,52.2859,10253.0
2021-10-13 10:10:00,59.32,59.38,59.27,59.28,23005.0,52.2947,52.3476,52.2507,52.2595,23005.0
2021-10-13 10:15:00,59.32,59.37,59.28,59.34,19150.0,52.2947,52.3388,52.2595,52.3124,19150.0
2021-10-13 10:20:00,59.34,59.38,59.23,59.26,10454.0,52.3124,52.3476,52.2154,52.2418,10454.0
2021-10-13 10:25:00,59.3,59.31,59.22,59.26,5668.0,52.2771,52.2859,52.2066,52.2418,5668.0
2021-10-13 10:30:00,59.28,59.54,59.28,59.53,16720.0,52.2595,52.4887,52.2595,52.4799,16720.0
2021-10-13 10:35:00,59.53,59.59,59.46,59.54,30239.0,52.4799,52.5328,52.4182,52.4887,30239.0
2021-10-13 10:40:00,59.51,59.53,59.46,59.5,10846.0,52.4622,52.4799,52.4182,52.4534,10846.0
2021-10-13 10:45:00,59.52,59.53,59.44,59.44,5882.0,52.471,52.4799,52.4005,52.4005,5882.0
2021-10-13 10:50:00,59.43,59.51,59.43,59.47,11988.0,52.3917,52.4622,52.3917,52.427,11988.0
2021-10-13 10:55:00,59.47,59.64,59.45,59.6,15625.0,52.427,52.5768,52.4093,52.5416,15625.0
2021-10-13 11:00:00,59.6,59.61,59.49,59.49,6677.0,52.5416,52.5504,52.4446,52.4446,6677.0
2021-10-13 11:05:00,59.49,59.53,59.46,59.52,13807.0,52.4446,52.4799,52.4182,52.471,13807.0
2021-10-13 11:10:00,59.52,59.55,59.5,59.55,4670.0,52.471,52.4975,52.4534,52.4975,4670.0
2021-10-13 11:15:00,59.56,59.59,59.54,59.56,3611.0,52.5063,52.5328,52.4887,52.5063,3611.0
2021-10-13 11:20:00,59.56,59.59,59.51,59.52,6380.0,52.5063,52.5328,52.4622,52.471,6380.0
2021-10-13 11:25:00,59.52,59.54,59.46,59.54,6709.0,52.471,52.4887,52.4182,52.4887,6709.0
2021-10-13 11:30:00,59.52,59.57,59.49,59.54,4737.0,52.471,52.5151,52.4446,52.4887,4737.0
2021-10-13 11:35:00,59.54,59.67,59.54,59.67,10005.0,52.4887,52.6033,52.4887,52.6033,10005.0
2021-10-13 11:40:00,59.67,59.7,59.63,59.68,13487.0,52.6033,52.6297,52.568,52.6121,13487.0
2021-10-13 11:45:00,59.67,59.85,59.67,59.82,12928.0,52.6033,52.762,52.6033,52.7355,12928.0
2021-10-13 11:50:00,59.82,59.85,59.79,59.85,12860.0,52.7355,52.762,52.7091,52.762,12860.0
2021-10-13 11:55:00,59.86,59.86,59.78,59.8,7501.0,52.7708,52.7708,52.7003,52.7179,7501.0
2021-10-13 12:00:00,59.81,59.89,59.81,59.88,8395.0,52.7267,52.7972,52.7267,52.7884,8395.0
2021-10-13 12:05:00,59.87,59.88,59.83,59.85,8511.0,52.7796,52.7884,52.7443,52.762,8511.0
2021-10-13 12:10:00,59.88,59.88,59.83,59.86,15532.0,52.7884,52.7884,52.7443,52.7708,15532.0
2021-10-13 12:15:00,59.87,59.95,59.85,59.95,9015.0,52.7796,52.8501,52.762,52.8501,9015.0
2021-10-13 12:20:00,59.94,59.95,59.9,59.93,8535.0,52.8413,52.8501,52.806,52.8325,8535.0
2021-10-13 12:25:00,59.92,59.94,59.91,59.94,5756.0,52.8237,52.8413,52.8149,52.8413,5756.0
2021-10-13 12:30:00,59.93,59.93,59.81,59.89,7421.0,52.8325,52.8325,52.7267,52.7972,7421.0
2021-10-13 12:35:00,59.88,59.94,59.88,59.91,4355.0,52.7884,52.8413,52.7884,52.8149,4355.0
2021-10-13 12:40:00,59.9,59.92,59.89,59.91,4513.0,52.806,52.8237,52.7972,52.8149,4513.0
2021-10-13 12:45:00,59.9,59.94,59.9,59.91,8975.0,52.806,52.8413,52.806,52.8149,8975.0
2021-10-13 12:50:00,59.9,59.9,59.85,59.86,5174.0,52.806,52.806,52.762,52.7708,5174.0
2021-10-13 12:55:00,59.87,59.92,59.86,59.89,7312.0,52.7796,52.8237,52.7708,52.7972,7312.0
2021-10-13 13:00:00,59.88,59.93,59.81,59.91,7609.0,52.7884,52.8325,52.7267,52.8149,7609.0
2021-10-13 13:05:00,59.9,59.91,59.85,59.89,7663.0,52.806,52.8149,52.762,52.7972,7663.0
2021-10-13 13:10:00,59.89,59.96,59.87,59.95,8675.0,52.7972,52.8589,52.7796,52.8501,8675.0
2021-10-13 13:15:00,59.95,59.99,59.93,59.99,3401.0,52.8501,52.8854,52.8325,52.8854,3401.0
2021-10-13 13:20:00,60.0,60.11,59.99,60.11,20004.0,52.8942,52.9912,52.8854,52.9912,20004.0
2021-10-13 13:25:00,60.1,60.13,60.08,60.12,9287.0,52.9824,53.0088,52.9647,53.0,9287.0
2021-10-13 13:30:00,60.12,60.19,60.12,60.14,13626.0,53.0,53.0617,53.0,53.0176,13626.0
2021-10-13 13:35:00,60.13,60.17,60.13,60.15,13028.0,53.0088,53.0441,53.0088,53.0264,13028.0
2021-10-13 13:40:00,60.16,60.18,60.14,60.18,6855.0,53.0352,53.0529,53.0176,53.0529,6855.0
2021-10-13 13:45:00,60.17,60.17,60.12,60.13,5838.0,53.0441,53.0441,53.0,53.0088,5838.0
2021-10-13 13:50:00,60.13,60.14,60.09,60.13,10253.0,53.0088,53.0176,52.9735,53.0088,10253.0
2021-10-13 13:55:00,60.13,60.15,60.05,60.05,6718.0,53.0088,53.0264,52.9383,52.9383,6718.0
2021-10-13 14:00:00,60.07,60.21,60.06,60.15,10131.0,52.9559,53.0793,52.9471,53.0264,10131.0
2021-10-13 14:05:00,60.15,60.16,60.04,60.09,13162.0,53.0264,53.0352,52.9295,52.9735,13162.0
2021-10-13 14:10:00,60.08,60.2,60.07,60.2,5823.0,52.9647,53.0705,52.9559,53.0705,5823.0
2021-10-13 14:15:00,60.2,60.2,60.09,60.12,7880.0,53.0705,53.0705,52.9735,53.0,7880.0
2021-10-13 14:20:00,60.13,60.14,60.09,60.1,12141.0,53.0088,53.0176,52.9735,52.9824,12141.0
2021-10-13 14:25:00,60.09,60.13,60.06,60.12,12843.0,52.9735,53.0088,52.9471,53.0,12843.0
2021-10-13 14:30:00,60.09,60.11,60.01,60.01,7132.0,52.9735,52.9912,52.903,52.903,7132.0
2021-10-13 14:35:00,60.04,60.04,59.99,60.01,8935.0,52.9295,52.9295,52.8854,52.903,8935.0
2021-10-13 14:40:00,60.01,60.01,59.96,59.97,7637.0,52.903,52.903,52.8589,52.8678,7637.0
2021-10-13 14:45:00,59.97,60.03,59.97,60.02,6050.0,52.8678,52.9206,52.8678,52.9118,6050.0
2021-10-13 14:50:00,60.02,60.06,60.01,60.02,9342.0,52.9118,52.9471,52.903,52.9118,9342.0
2021-10-13 14:55:00,60.02,60.05,60.02,60.03,6945.0,52.9118,52.9383,52.9118,52.9206,6945.0
2021-10-13 15:00:00,60.02,60.04,59.95,59.95,8493.0,52.9118,52.9295,52.8501,52.8501,8493.0
2021-10-13 15:05:00,59.95,60.06,59.92,60.06,8413.0,52.8501,52.9471,52.8237,52.9471,8413.0
2021-10-13 15:10:00,60.05,60.06,59.98,60.01,11149.0,52.9383,52.9471,52.8766,52.903,11149.0
2021-10-13 15:15:00,60.01,60.08,60.0,60.03,24041.0,52.903,52.9647,52.8942,52.9206,24041.0
2021-10-13 15:20:00,60.04,60.06,60.02,60.03,5523.0,52.9295,52.9471,52.9118,52.9206,5523.0
2021-10-13 15:25:00,60.03,60.11,60.01,60.09,62519.0,52.9206,52.9912,52.903,52.9735,62519.0
2021-10-13 15:30:00,60.08,60.09,60.02,60.03,13931.0,52.9647,52.9735,52.9118,52.9206,13931.0
2021-10-13 15:35:00,60.03,60.1,60.03,60.03,17167.0,52.9206,52.9824,52.9206,52.9206,17167.0
2021-10-13 15:40:00,60.04,60.13,60.03,60.11,25802.0,52.9295,53.0088,52.9206,52.9912,25802.0
2021-10-13 15:45:00,60.11,60.14,60.08,60.11,42725.0,52.9912,53.0176,52.9647,52.9912,42725.0
2021-10-13 15:50:00,60.11,60.29,60.1,60.28,73784.0,52.9912,53.1499,52.9824,53.141,73784.0
2021-10-13 15:55:00,60.29,60.29,60.16,60.16,123519.0,53.1499,53.1499,53.0352,53.0352,123519.0
2021-10-14 09:30:00,60.41,60.46,60.11,60.37,30819.0,53.2556,53.2997,52.9912,53.2204,30819.0
2021-10-14 09:35:00,60.31,60.53,60.29,60.53,1755.0,53.1675,53.3614,53.1499,53.3614,1755.0
2021-10-14 09:40:00,60.49,60.53,60.42,60.43,2305.0,53.3262,53.3614,53.2645,53.2733,2305.0
2021-10-14 09:45:00,60.4,60.48,60.39,60.42,3888.0,53.2468,53.3174,53.238,53.2645,3888.0
2021-10-14 09:50:00,60.43,60.48,60.39,60.47,3957.0,53.2733,53.3174,53.238,53.3085,3957.0
2021-10-14 09:55:00,60.48,60.53,60.47,60.51,5248.0,53.3174,53.3614,53.3085,53.3438,5248.0
2021-10-14 10:00:00,60.51,60.66,60.51,60.63,4250.0,53.3438,53.476,53.3438,53.4496,4250.0
2021-10-14 10:05:00,60.66,60.68,60.55,60.55,2378.0,53.476,53.4937,53.3791,53.3791,2378.0
2021-10-14 10:10:00,60.59,60.69,60.55,60.68,13446.0,53.4143,53.5025,53.3791,53.4937,13446.0
2021-10-14 10:15:00,60.66,60.73,60.65,60.69,3886.0,53.476,53.5377,53.4672,53.5025,3886.0
2021-10-14 10:20:00,60.7,60.74,60.66,60.73,6107.0,53.5113,53.5466,53.476,53.5377,6107.0
2021-10-14 10:25:00,60.72,60.72,60.62,60.68,5214.0,53.5289,53.5289,53.4408,53.4937,5214.0
2021-10-14 10:30:00,60.67,60.75,60.65,60.66,6583.0,53.4849,53.5554,53.4672,53.476,6583.0
2021-10-14 10:35:00,60.65,60.65,60.6,60.62,6020.0,53.4672,53.4672,53.4231,53.4408,6020.0
2021-10-14 10:40:00,60.63,60.68,60.6,60.6,5777.0,53.4496,53.4937,53.4231,53.4231,5777.0
2021-10-14 10:45:00,60.6,60.71,60.6,60.71,9233.0,53.4231,53.5201,53.4231,53.5201,9233.0
2021-10-14 10:50:00,60.7,60.7,60.65,60.69,5723.0,53.5113,53.5113,53.4672,53.5025,5723.0
2021-10-14 10:55:00,60.69,60.77,60.66,60.77,9570.0,53.5025,53.573,53.476,53.573,9570.0
2021-10-14 11:00:00,60.76,60.76,60.71,60.71,4543.0,53.5642,53.5642,53.5201,53.5201,4543.0
2021-10-14 11:05:00,60.72,60.89,60.72,60.85,52966.0,53.5289,53.6788,53.5289,53.6435,52966.0
2021-10-14 11:10:00,60.8,60.85,60.78,60.79,2225.0,53.5995,53.6435,53.5818,53.5906,2225.0
2021-10-14 11:15:00,60.77,60.77,60.75,60.76,2121.0,53.573,53.573,53.5554,53.5642,2121.0
2021-10-14 11:20:00,60.76,60.83,60.74,60.8,6140.0,53.5642,53.6259,53.5466,53.5995,6140.0
2021-10-14 11:25:00,60.81,60.83,60.78,60.8,3209.0,53.6083,53.6259,53.5818,53.5995,3209.0
2021-10-14 11:30:00,60.81,60.9,60.8,60.9,7837.0,53.6083,53.6876,53.5995,53.6876,7837.0
2021-10-14 11:35:00,60.88,60.88,60.81,60.81,6569.0,53.67,53.67,53.6083,53.6083,6569.0
2021-10-14 11:40:00,60.79,60.84,60.73,60.78,8168.0,53.5906,53.6347,53.5377,53.5818,8168.0
2021-10-14 11:45:00,60.77,60.81,60.74,60.8,4752.0,53.573,53.6083,53.5466,53.5995,4752.0
2021-10-14 11:50:00,60.78,60.8,60.77,60.77,2702.0,53.5818,53.5995,53.573,53.573,2702.0
2021-10-14 11:55:00,60.79,60.87,60.79,60.87,2714.0,53.5906,53.6612,53.5906,53.6612,2714.0
2021-10-14 12:00:00,60.86,60.93,60.84,60.88,5672.0,53.6523,53.7141,53.6347,53.67,5672.0
2021-10-14 12:05:00,60.91,60.94,60.89,60.92,3436.0,53.6964,53.7229,53.6788,53.7052,3436.0
2021-10-14 12:10:00,60.93,61.0,60.89,61.0,10152.0,53.7141,53.7758,53.6788,53.7758,10152.0
2021-10-14 12:15:00,60.98,60.98,60.92,60.93,4606.0,53.7581,53.7581,53.7052,53.7141,4606.0
2021-10-14 12:20:00,60.93,60.94,60.91,60.93,3466.0,53.7141,53.7229,53.6964,53.7141,3466.0
2021-10-14 12:25:00,60.95,60.95,60.9,60.91,3486.0,53.7317,53.7317,53.6876,53.6964,3486.0
2021-10-14 12:30:00,60.9,60.95,60.9,60.94,4369.0,53.6876,53.7317,53.6876,53.7229,4369.0
2021-10-14 12:35:00,60.94,60.97,60.94,60.95,1476.0,53.7229,53.7493,53.7229,53.7317,1476.0
2021-10-14 12:40:00,60.94,60.97,60.91,60.97,3079.0,53.7229,53.7493,53.6964,53.7493,3079.0
2021-10-14 12:45:00,60.97,60.97,60.94,60.95,4507.0,53.7493,53.7493,53.7229,53.7317,4507.0
2021-10-14 12:50:00,60.96,61.05,60.96,61.05,18424.0,53.7405,53.8198,53.7405,53.8198,18424.0
2021-10-14 12:55:00,61.03,61.08,61.02,61.07,6052.0,53.8022,53.8463,53.7934,53.8375,6052.0
2021-10-14 13:00:00,61.07,61.1,61.05,61.05,6837.0,53.8375,53.8639,53.8198,53.8198,6837.0
2021-10-14 13:05:00,61.04,61.12,61.02,61.12,5923.0,53.811,53.8816,53.7934,53.8816,5923.0
2021-10-14 13:10:00,61.1,61.13,61.07,61.13,5655.0,53.8639,53.8904,53.8375,53.8904,5655.0
2021-10-14 13:15:00,61.12,61.18,61.11,61.18,4446.0,53.8816,53.9345,53.8727,53.9345,4446.0
2021-10-14 13:20:00,61.18,61.18,61.13,61.14,4120.0,53.9345,53.9345,53.8904,53.8992,4120.0
2021-10-14 13:25:00,61.16,61.17,61.11,61.14,6304.0,53.9168,53.9256,53.8727,53.8992,6304.0
2021-10-14 13:30:00,61.14,61.16,61.13,61.13,6610.0,53.8992,53.9168,53.8904,53.8904,6610.0
2021-10-14 13:35:00,61.14,61.2,61.13,61.18,8797.0,53.8992,53.9521,53.8904,53.9345,8797.0
2021-10-14 13:40:00,61.17,61.21,61.15,61.2,6287.0,53.9256,53.9609,53.908,53.9521,6287.0
2021-10-14 13:45:00,61.2,61.22,61.19,61.2,6317.0,53.9521,53.9697,53.9433,53.9521,6317.0
2021-10-14 13:50:00,61.2,61.2,61.15,61.16,1509.0,53.9521,53.9521,53.908,53.9168,1509.0
2021-10-14 13:55:00,61.15,61.2,61.15,61.18,3525.0,53.908,53.9521,53.908,53.9345,3525.0
2021-10-14 14:00:00,61.18,61.22,61.16,61.22,7036.0,53.9345,53.9697,53.9168,53.9697,7036.0
2021-10-14 14:05:00,61.22,61.22,61.18,61.19,2193.0,53.9697,53.9697,53.9345,53.9433,2193.0
2021-10-14 14:10:00,61.18,61.26,61.18,61.24,5220.0,53.9345,54.005,53.9345,53.9873,5220.0
2021-10-14 14:15:00,61.25,61.25,61.2,61.2,6629.0,53.9962,53.9962,53.9521,53.9521,6629.0
2021-10-14 14:20:00,61.21,61.23,61.19,61.22,9069.0,53.9609,53.9785,53.9433,53.9697,9069.0
2021-10-14 14:25:00,61.22,61.27,61.2,61.27,10032.0,53.9697,54.0138,53.9521,54.0138,10032.0
2021-10-14 14:30:00,61.27,61.37,61.27,61.35,13800.0,54.0138,54.1019,54.0138,54.0843,13800.0
2021-10-14 14:35:00,61.35,61.38,61.34,61.37,13947.0,54.0843,54.1108,54.0755,54.1019,13947.0
2021-10-14 14:40:00,61.36,61.37,61.34,61.36,10392.0,54.0931,54.1019,54.0755,54.0931,10392.0
2021-10-14 14:45:00,61.35,61.37,61.32,61.34,8811.0,54.0843,54.1019,54.0579,54.0755,8811.0
2021-10-14 14:50:00,61.34,61.37,61.32,61.34,11678.0,54.0755,54.1019,54.0579,54.0755,11678.0
2021-10-14 14:55:00,61.35,61.35,61.27,61.27,7540.0,54.0843,54.0843,54.0138,54.0138,7540.0
2021-10-14 15:00:00,61.27,61.27,61.16,61.2,14993.0,54.0138,54.0138,53.9168,53.9521,14993.0
2021-10-14 15:05:00,61.2,61.23,61.18,61.23,9475.0,53.9521,53.9785,53.9345,53.9785,9475.0
2021-10-14 15:10:00,61.22,61.36,61.22,61.36,10778.0,53.9697,54.0931,53.9697,54.0931,10778.0
2021-10-14 15:15:00,61.35,61.37,61.27,61.31,23765.0,54.0843,54.1019,54.0138,54.0491,23765.0
2021-10-14 15:20:00,61.3,61.32,61.27,61.28,15934.0,54.0402,54.0579,54.0138,54.0226,15934.0
2021-10-14 15:25:00,61.28,61.34,61.27,61.33,18353.0,54.0226,54.0755,54.0138,54.0667,18353.0
2021-10-14 15:30:00,61.34,61.38,61.29,61.34,22706.0,54.0755,54.1108,54.0314,54.0755,22706.0
2021-10-14 15:35:00,61.34,61.38,61.3,61.37,27530.0,54.0755,54.1108,54.0402,54.1019,27530.0
2021-10-14 15:40:00,61.37,61.38,61.31,61.35,22964.0,54.1019,54.1108,54.0491,54.0843,22964.0
2021-10-14 15:45:00,61.35,61.35,61.28,61.31,29856.0,54.0843,54.0843,54.0226,54.0491,29856.0
2021-10-14 15:50:00,61.3,61.47,61.3,61.42,48923.0,54.0402,54.1901,54.0402,54.146,48923.0
2021-10-14 15:55:00,61.42,61.49,61.39,61.43,151345.0,54.146,54.2077,54.1196,54.1548,151345.0
2021-10-15 09:30:00,61.62,61.8,61.46,61.53,86937.0,54.3223,54.481,54.1813,54.243,86937.0
2021-10-15 09:35:00,61.57,61.64,61.44,61.48,7134.0,54.2783,54.34,54.1637,54.1989,7134.0
2021-10-15 09:40:00,61.42,61.55,61.36,61.42,7768.0,54.146,54.2606,54.0931,54.146,7768.0
2021-10-15 09:45:00,61.44,61.56,61.43,61.52,3082.0,54.1637,54.2694,54.1548,54.2342,3082.0
2021-10-15 09:50:00,61.54,61.57,61.53,61.54,4470.0,54.2518,54.2783,54.243,54.2518,4470.0
2021-10-15 09:55:00,61.59,61.78,61.58,61.7,5739.0,54.2959,54.4634,54.2871,54.3929,5739.0
2021-10-15 10:00:00,61.75,61.83,61.73,61.81,13831.0,54.4369,54.5075,54.4193,54.4898,13831.0
2021-10-15 10:05:00,61.8,61.9,61.8,61.88,4716.0,54.481,54.5692,54.481,54.5515,4716.0
2021-10-15 10:10:00,61.88,61.95,61.85,61.85,16035.0,54.5515,54.6133,54.5251,54.5251,16035.0
2021-10-15 10:15:00,61.87,61.91,61.83,61.87,38051.0,54.5427,54.578,54.5075,54.5427,38051.0
2021-10-15 10:20:00,61.86,61.87,61.77,61.87,14921.0,54.5339,54.5427,54.4546,54.5427,14921.0
2021-10-15 10:25:00,61.81,61.83,61.75,61.82,37141.0,54.4898,54.5075,54.4369,54.4987,37141.0
2021-10-15 10:30:00,61.81,61.82,61.75,61.76,24938.0,54.4898,54.4987,54.4369,54.4458,24938.0
2021-10-15 10:35:00,61.76,61.84,61.74,61.8,20222.0,54.4458,54.5163,54.4281,54.481,20222.0
2021-10-15 10:40:00,61.81,61.83,61.78,61.8,9543.0,54.4898,54.5075,54.4634,54.481,9543.0
2021-10-15 10:45:00,61.8,61.86,61.79,61.85,4535.0,54.481,54.5339,54.4722,54.5251,4535.0
2021-10-15 10:50:00,61.83,61.84,61.78,61.82,5499.0,54.5075,54.5163,54.4634,54.4987,5499.0
2021-10-15 10:55:00,61.83,61.85,61.79,61.82,26697.0,54.5075,54.5251,54.4722,54.4987,26697.0
2021-10-15 11:00:00,61.83,61.87,61.8,61.82,20906.0,54.5075,54.5427,54.481,54.4987,20906.0
2021-10-15 11:05:00,61.81,61.81,61.75,61.79,26711.0,54.4898,54.4898,54.4369,54.4722,26711.0
2021-10-15 11:10:00,61.79,61.84,61.76,61.78,229026.0,54.4722,54.5163,54.4458,54.4634,229026.0
2021-10-15 11:15:00,61.79,61.85,61.79,61.84,8482.0,54.4722,54.5251,54.4722,54.5163,8482.0
2021-10-15 11:20:00,61.84,61.84,61.78,61.79,7872.0,54.5163,54.5163,54.4634,54.4722,7872.0
2021-10-15 11:25:00,61.79,61.81,61.77,61.8,11428.0,54.4722,54.4898,54.4546,54.481,11428.0
2021-10-15 11:30:00,61.8,61.8,61.72,61.72,20976.0,54.481,54.481,54.4105,54.4105,20976.0
2021-10-15 11:35:00,61.72,61.82,61.71,61.79,13629.0,54.4105,54.4987,54.4017,54.4722,13629.0
2021-10-15 11:40:00,61.78,61.8,61.77,61.8,5384.0,54.4634,54.481,54.4546,54.481,5384.0
2021-10-15 11:45:00,61.8,61.84,61.8,61.81,3093.0,54.481,54.5163,54.481,54.4898,3093.0
2021-10-15 11:50:00,61.81,61.83,61.77,61.81,4753.0,54.4898,54.5075,54.4546,54.4898,4753.0
2021-10-15 11:55:00,61.82,61.84,61.79,61.84,7561.0,54.4987,54.5163,54.4722,54.5163,7561.0
2021-10-15 12:00:00,61.82,61.83,61.8,61.81,9948.0,54.4987,54.5075,54.481,54.4898,9948.0
2021-10-15 12:05:00,61.81,61.84,61.77,61.83,11907.0,54.4898,54.5163,54.4546,54.5075,11907.0
2021-10-15 12:10:00,61.84,61.85,61.83,61.85,4308.0,54.5163,54.5251,54.5075,54.5251,4308.0
2021-10-15 12:15:00,61.86,61.89,61.84,61.85,16554.0,54.5339,54.5604,54.5163,54.5251,16554.0
2021-10-15 12:20:00,61.83,61.9,61.82,61.85,9536.0,54.5075,54.5692,54.4987,54.5251,9536.0
2021-10-15 12:25:00,61.85,61.87,61.82,61.83,4775.0,54.5251,54.5427,54.4987,54.5075,4775.0
2021-10-15 12:30:00,61.84,61.86,61.82,61.83,7457.0,54.5163,54.5339,54.4987,54.5075,7457.0
2021-10-15 12:35:00,61.85,61.85,61.78,61.79,3754.0,54.5251,54.5251,54.4634,54.4722,3754.0
2021-10-15 12:40:00,61.79,61.83,61.79,61.83,5073.0,54.4722,54.5075,54.4722,54.5075,5073.0
2021-10-15 12:45:00,61.83,61.87,61.83,61.85,12710.0,54.5075,54.5427,54.5075,54.5251,12710.0
2021-10-15 12:50:00,61.85,61.88,61.84,61.87,6261.0,54.5251,54.5515,54.5163,54.5427,6261.0
2021-10-15 12:55:00,61.87,61.87,61.82,61.83,11735.0,54.5427,54.5427,54.4987,54.5075,11735.0
2021-10-15 13:00:00,61.83,61.87,61.82,61.85,62872.0,54.5075,54.5427,54.4987,54.5251,62872.0
2021-10-15 13:05:00,61.84,61.93,61.83,61.92,21181.0,54.5163,54.5956,54.5075,54.5868,21181.0
2021-10-15 13:10:00,61.93,61.93,61.86,61.86,13025.0,54.5956,54.5956,54.5339,54.5339,13025.0
2021-10-15 13:15:00,61.87,61.88,61.84,61.85,18303.0,54.5427,54.5515,54.5163,54.5251,18303.0
2021-10-15 13:20:00,61.86,61.88,61.85,61.88,4205.0,54.5339,54.5515,54.5251,54.5515,4205.0
2021-10-15 13:25:00,61.9,61.9,61.86,61.88,17837.0,54.5692,54.5692,54.5339,54.5515,17837.0
2021-10-15 13:30:00,61.88,61.92,61.87,61.91,8940.0,54.5515,54.5868,54.5427,54.578,8940.0
2021-10-15 13:35:00,61.91,61.91,61.88,61.9,11790.0,54.578,54.578,54.5515,54.5692,11790.0
2021-10-15 13:40:00,61.9,61.92,61.89,61.9,10607.0,54.5692,54.5868,54.5604,54.5692,10607.0
2021-10-15 13:45:00,61.9,61.94,61.9,61.92,12104.0,54.5692,54.6044,54.5692,54.5868,12104.0
2021-10-15 13:50:00,61.93,61.97,61.92,61.94,10119.0,54.5956,54.6309,54.5868,54.6044,10119.0
2021-10-15 13:55:00,61.91,61.91,61.88,61.89,10667.0,54.578,54.578,54.5515,54.5604,10667.0
2021-10-15 14:00:00,61.89,61.92,61.87,61.92,24249.0,54.5604,54.5868,54.5427,54.5868,24249.0
2021-10-15 14:05:00,61.91,61.95,61.89,61.94,10022.0,54.578,54.6133,54.5604,54.6044,10022.0
2021-10-15 14:10:00,61.94,61.96,61.89,61.91,62134.0,54.6044,54.6221,54.5604,54.578,62134.0
2021-10-15 14:15:00,61.91,61.93,61.9,61.93,10093.0,54.578,54.5956,54.5692,54.5956,10093.0
2021-10-15 14:20:00,61.92,61.99,61.92,61.98,9992.0,54.5868,54.6485,54.5868,54.6397,9992.0
2021-10-15 14:25:00,61.98,62.0,61.93,61.94,20393.0,54.6397,54.6573,54.5956,54.6044,20393.0
2021-10-15 14:30:00,61.93,62.05,61.92,62.05,36496.0,54.5956,54.7014,54.5868,54.7014,36496.0
2021-10-15 14:35:00,62.04,62.04,61.97,62.0,82331.0,54.6926,54.6926,54.6309,54.6573,82331.0
2021-10-15 14:40:00,62.0,62.01,61.93,61.98,22586.0,54.6573,54.6662,54.5956,54.6397,22586.0
2021-10-15 14:45:00,61.98,62.02,61.97,62.0,26377.0,54.6397,54.675,54.6309,54.6573,26377.0
2021-10-15 14:50:00,62.0,62.02,61.96,61.99,20731.0,54.6573,54.675,54.6221,54.6485,20731.0
2021-10-15 14:55:00,62.0,62.03,61.98,62.02,11963.0,54.6573,54.6838,54.6397,54.675,11963.0
2021-10-15 15:00:00,62.02,62.04,61.99,62.01,14207.0,54.675,54.6926,54.6485,54.6662,14207.0
2021-10-15 15:05:00,62.02,62.02,61.99,62.01,27603.0,54.675,54.675,54.6485,54.6662,27603.0
2021-10-15 15:10:00,62.01,62.07,62.0,62.07,17876.0,54.6662,54.719,54.6573,54.719,17876.0
2021-10-15 15:15:00,62.06,62.13,61.99,62.03,22179.0,54.7102,54.7719,54.6485,54.6838,22179.0
2021-10-15 15:20:00,62.03,62.05,61.99,62.05,9708.0,54.6838,54.7014,54.6485,54.7014,9708.0
2021-10-15 15:25:00,62.05,62.1,62.04,62.08,21761.0,54.7014,54.7455,54.6926,54.7279,21761.0
2021-10-15 15:30:00,62.07,62.11,62.05,62.08,36476.0,54.719,54.7543,54.7014,54.7279,36476.0
2021-10-15 15:35:00,62.08,62.09,61.94,62.05,36826.0,54.7279,54.7367,54.6044,54.7014,36826.0
2021-10-15 15:40:00,62.06,62.12,62.04,62.12,32476.0,54.7102,54.7631,54.6926,54.7631,32476.0
2021-10-15 15:45:00,62.11,62.24,62.09,62.18,59180.0,54.7543,54.8689,54.7367,54.816,59180.0
2021-10-15 15:50:00,62.16,62.19,62.12,62.17,59531.0,54.7984,54.8248,54.7631,54.8072,59531.0
2021-10-15 15:55:00,62.17,62.18,62.01,62.06,215729.0,54.8072,54.816,54.6662,54.7102,215729.0
2021-10-18 09:30:00,61.56,61.77,61.34,61.55,46048.0,54.2694,54.4546,54.0755,54.2606,46048.0
2021-10-18 09:35:00,61.57,61.57,61.38,61.48,8726.0,54.2783,54.2783,54.1108,54.1989,8726.0
2021-10-18 09:40:00,61.45,61.61,61.42,61.54,8657.0,54.1725,54.3135,54.146,54.2518,8657.0
2021-10-18 09:45:00,61.6,61.66,61.34,61.36,27771.0,54.3047,54.3576,54.0755,54.0931,27771.0
2021-10-18 09:50:00,61.37,61.68,61.36,61.68,7078.0,54.1019,54.3752,54.0931,54.3752,7078.0
2021-10-18 09:55:00,61.67,61.69,61.49,61.49,26705.0,54.3664,54.3841,54.2077,54.2077,26705.0
2021-10-18 10:00:00,61.51,61.75,61.5,61.72,8716.0,54.2254,54.4369,54.2166,54.4105,8716.0
2021-10-18 10:05:00,61.73,61.76,61.7,61.71,4857.0,54.4193,54.4458,54.3929,54.4017,4857.0
2021-10-18 10:10:00,61.69,61.77,61.64,61.76,7045.0,54.3841,54.4546,54.34,54.4458,7045.0
2021-10-18 10:15:00,61.76,61.78,61.67,61.72,5875.0,54.4458,54.4634,54.3664,54.4105,5875.0
2021-10-18 10:20:00,61.72,61.78,61.71,61.74,7763.0,54.4105,54.4634,54.4017,54.4281,7763.0
2021-10-18 10:25:00,61.76,61.78,61.72,61.76,6040.0,54.4458,54.4634,54.4105,54.4458,6040.0
2021-10-18 10:30:00,61.76,61.79,61.7,61.79,7927.0,54.4458,54.4722,54.3929,54.4722,7927.0
2021-10-18 10:35:00,61.81,61.81,61.76,61.77,5874.0,54.4898,54.4898,54.4458,54.4546,5874.0
2021-10-18 10:40:00,61.77,61.88,61.77,61.88,4185.0,54.4546,54.5515,54.4546,54.5515,4185.0
2021-10-18 10:45:00,61.89,61.91,61.84,61.91,3913.0,54.5604,54.578,54.5163,54.578,3913.0
2021-10-18 10:50:00,61.91,61.93,61.81,61.81,3890.0,54.578,54.5956,54.4898,54.4898,3890.0
2021-10-18 10:55:00,61.81,61.9,61.81,61.9,5482.0,54.4898,54.5692,54.4898,54.5692,5482.0
2021-10-18 11:00:00,61.91,61.91,61.85,61.88,4885.0,54.578,54.578,54.5251,54.5515,4885.0
2021-10-18 11:05:00,61.87,61.89,61.83,61.84,4153.0,54.5427,54.5604,54.5075,54.5163,4153.0
2021-10-18 11:10:00,61.83,61.91,61.82,61.91,9840.0,54.5075,54.578,54.4987,54.578,9840.0
2021-10-18 11:15:00,61.91,61.95,61.9,61.93,4376.0,54.578,54.6133,54.5692,54.5956,4376.0
2021-10-18 11:20:00,61.94,61.97,61.91,61.93,4118.0,54.6044,54.6309,54.578,54.5956,4118.0
2021-10-18 11:25:00,61.92,61.93,61.85,61.86,4831.0,54.5868,54.5956,54.5251,54.5339,4831.0
2021-10-18 11:30:00,61.87,61.9,61.86,61.9,2962.0,54.5427,54.5692,54.5339,54.5692,2962.0
2021-10-18 11:35:00,61.9,61.9,61.86,61.87,4329.0,54.5692,54.5692,54.5339,54.5427,4329.0
2021-10-18 11:40:00,61.86,61.86,61.79,61.82,3518.0,54.5339,54.5339,54.4722,54.4987,3518.0
2021-10-18 11:45:00,61.82,61.87,61.81,61.81,4923.0,54.4987,54.5427,54.4898,54.4898,4923.0
2021-10-18 11:50:00,61.82,61.83,61.8,61.8,4613.0,54.4987,54.5075,54.481,54.481,4613.0
2021-10-18 11:55:00,61.8,61.83,61.8,61.81,11966.0,54.481,54.5075,54.481,54.4898,11966.0
2021-10-18 12:00:00,61.83,61.83,61.79,61.81,4677.0,54.5075,54.5075,54.4722,54.4898,4677.0
2021-10-18 12:05:00,61.8,61.82,61.8,61.81,4191.0,54.481,54.4987,54.481,54.4898,4191.0
2021-10-18 12:10:00,61.8,61.86,61.8,61.86,5309.0,54.481,54.5339,54.481,54.5339,5309.0
2021-10-18 12:15:00,61.85,61.85,61.81,61.83,4939.0,54.5251,54.5251,54.4898,54.5075,4939.0
2021-10-18 12:20:00,61.83,61.84,61.77,61.79,6990.0,54.5075,54.5163,54.4546,54.4722,6990.0
2021-10-18 12:25:00,61.8,61.81,61.76,61.76,6542.0,54.481,54.4898,54.4458,54.4458,6542.0
2021-10-18 12:30:00,61.76,61.79,61.76,61.77,4397.0,54.4458,54.4722,54.4458,54.4546,4397.0
2021-10-18 12:35:00,61.76,61.76,61.71,61.73,5715.0,54.4458,54.4458,54.4017,54.4193,5715.0
2021-10-18 12:40:00,61.73,61.75,61.71,61.71,4121.0,54.4193,54.4369,54.4017,54.4017,4121.0
2021-10-18 12:45:00,61.7,61.71,61.64,61.64,6812.0,54.3929,54.4017,54.34,54.34,6812.0
2021-10-18 12:50:00,61.65,61.69,61.63,61.63,6500.0,54.3488,54.3841,54.3312,54.3312,6500.0
2021-10-18 12:55:00,61.64,61.69,61.58,61.69,22215.0,54.34,54.3841,54.2871,54.3841,22215.0
2021-10-18 13:00:00,61.68,61.72,61.65,61.67,10867.0,54.3752,54.4105,54.3488,54.3664,10867.0
2021-10-18 13:05:00,61.65,61.72,61.65,61.71,13675.0,54.3488,54.4105,54.3488,54.4017,13675.0
2021-10-18 13:10:00,61.7,61.73,61.64,61.73,18381.0,54.3929,54.4193,54.34,54.4193,18381.0
2021-10-18 13:15:00,61.73,61.73,61.66,61.69,13622.0,54.4193,54.4193,54.3576,54.3841,13622.0
2021-10-18 13:20:00,61.69,61.72,61.61,61.7,18831.0,54.3841,54.4105,54.3135,54.3929,18831.0
2021-10-18 13:25:00,61.7,61.78,61.68,61.77,37668.0,54.3929,54.4634,54.3752,54.4546,37668.0
2021-10-18 13:30:00,61.77,61.77,61.7,61.72,8059.0,54.4546,54.4546,54.3929,54.4105,8059.0
2021-10-18 13:35:00,61.72,61.78,61.72,61.77,32577.0,54.4105,54.4634,54.4105,54.4546,32577.0
2021-10-18 13:40:00,61.77,61.78,61.75,61.76,29825.0,54.4546,54.4634,54.4369,54.4458,29825.0
2021-10-18 13:45:00,61.75,61.78,61.67,61.72,113695.0,54.4369,54.4634,54.3664,54.4105,113695.0
2021-10-18 13:50:00,61.72,61.78,61.7,61.72,30483.0,54.4105,54.4634,54.3929,54.4105,30483.0
2021-10-18 13:55:00,61.72,61.78,61.71,61.74,19381.0,54.4105,54.4634,54.4017,54.4281,19381.0
2021-10-18 14:00:00,61.74,61.81,61.71,61.75,28545.0,54.4281,54.4898,54.4017,54.4369,28545.0
2021-10-18 14:05:00,61.74,61.82,61.74,61.79,33984.0,54.4281,54.4987,54.4281,54.4722,33984.0
2021-10-18 14:10:00,61.79,61.8,61.76,61.8,29231.0,54.4722,54.481,54.4458,54.481,29231.0
2021-10-18 14:15:00,61.79,61.79,61.74,61.77,11881.0,54.4722,54.4722,54.4281,54.4546,11881.0
2021-10-18 14:20:00,61.76,61.8,61.76,61.8,28315.0,54.4458,54.481,54.4458,54.481,28315.0
2021-10-18 14:25:00,61.8,61.84,61.79,61.82,26719.0,54.481,54.5163,54.4722,54.4987,26719.0
2021-10-18 14:30:00,61.82,61.89,61.8,61.89,12887.0,54.4987,54.5604,54.481,54.5604,12887.0
2021-10-18 14:35:00,61.88,61.9,61.85,61.88,6054.0,54.5515,54.5692,54.5251,54.5515,6054.0
2021-10-18 14:40:00,61.89,61.92,61.88,61.91,17027.0,54.5604,54.5868,54.5515,54.578,17027.0
2021-10-18 14:45:00,61.91,61.97,61.91,61.96,10747.0,54.578,54.6309,54.578,54.6221,10747.0
2021-10-18 14:50:00,61.97,62.1,61.97,62.09,65161.0,54.6309,54.7455,54.6309,54.7367,65161.0
2021-10-18 14:55:00,62.1,62.1,62.05,62.1,49151.0,54.7455,54.7455,54.7014,54.7455,49151.0
2021-10-18 15:00:00,62.11,62.17,62.08,62.12,60946.0,54.7543,54.8072,54.7279,54.7631,60946.0
2021-10-18 15:05:00,62.11,62.11,61.98,62.02,22285.0,54.7543,54.7543,54.6397,54.675,22285.0
2021-10-18 15:10:00,62.01,62.1,62.01,62.06,16909.0,54.6662,54.7455,54.6662,54.7102,16909.0
2021-10-18 15:15:00,62.05,62.1,62.03,62.07,20923.0,54.7014,54.7455,54.6838,54.719,20923.0
2021-10-18 15:20:00,62.07,62.16,62.03,62.13,188308.0,54.719,54.7984,54.6838,54.7719,188308.0
2021-10-18 15:25:00,62.14,62.19,62.08,62.14,112900.0,54.7808,54.8248,54.7279,54.7808,112900.0
2021-10-18 15:30:00,62.14,62.14,62.05,62.05,62067.0,54.7808,54.7808,54.7014,54.7014,62067.0
2021-10-18 15:35:00,62.02,62.03,61.85,61.9,65261.0,54.675,54.6838,54.5251,54.5692,65261.0
2021-10-18 15:40:00,61.9,61.94,61.86,61.89,41172.0,54.5692,54.6044,54.5339,54.5604,41172.0
2021-10-18 15:45:00,61.88,61.91,61.83,61.89,41507.0,54.5515,54.578,54.5075,54.5604,41507.0
2021-10-18 15:50:00,61.87,61.92,61.82,61.88,66101.0,54.5427,54.5868,54.4987,54.5515,66101.0
2021-10-18 15:55:00,61.87,61.87,61.69,61.73,224497.0,54.5427,54.5427,54.3841,54.4193,224497.0
2021-10-19 09:30:00,62.26,62.38,62.17,62.27,36706.0,54.8865,54.9923,54.8072,54.8954,36706.0
2021-10-19 09:35:00,62.2,62.37,62.17,62.27,6123.0,54.8337,54.9835,54.8072,54.8954,6123.0
2021-10-19 09:40:00,62.28,62.33,62.24,62.25,5877.0,54.9042,54.9483,54.8689,54.8777,5877.0
2021-10-19 09:45:00,62.17,62.32,62.13,62.13,5541.0,54.8072,54.9394,54.7719,54.7719,5541.0
2021-10-19 09:50:00,62.17,62.25,62.13,62.13,5093.0,54.8072,54.8777,54.7719,54.7719,5093.0
2021-10-19 09:55:00,62.16,62.29,62.14,62.28,4309.0,54.7984,54.913,54.7808,54.9042,4309.0
2021-10-19 10:00:00,62.29,62.31,62.22,62.23,3146.0,54.913,54.9306,54.8513,54.8601,3146.0
2021-10-19 10:05:00,62.25,62.32,62.23,62.31,2004.0,54.8777,54.9394,54.8601,54.9306,2004.0
2021-10-19 10:10:00,62.35,62.41,62.31,62.37,6102.0,54.9659,55.0188,54.9306,54.9835,6102.0
2021-10-19 10:15:00,62.41,62.41,62.36,62.37,1858.0,55.0188,55.0188,54.9747,54.9835,1858.0
2021-10-19 10:20:00,62.37,62.39,62.35,62.38,2353.0,54.9835,55.0012,54.9659,54.9923,2353.0
2021-10-19 10:25:00,62.38,62.38,62.26,62.27,7182.0,54.9923,54.9923,54.8865,54.8954,7182.0
2021-10-19 10:30:00,62.28,62.28,62.18,62.18,9021.0,54.9042,54.9042,54.816,54.816,9021.0
2021-10-19 10:35:00,62.2,62.2,62.09,62.11,8135.0,54.8337,54.8337,54.7367,54.7543,8135.0
2021-10-19 10:40:00,62.12,62.22,62.11,62.17,6576.0,54.7631,54.8513,54.7543,54.8072,6576.0
2021-10-19 10:45:00,62.18,62.19,62.05,62.06,8382.0,54.816,54.8248,54.7014,54.7102,8382.0
2021-10-19 10:50:00,62.07,62.07,62.02,62.03,10895.0,54.719,54.719,54.675,54.6838,10895.0
2021-10-19 10:55:00,62.03,62.07,62.01,62.04,14400.0,54.6838,54.719,54.6662,54.6926,14400.0
2021-10-19 11:00:00,62.05,62.17,62.04,62.14,4201.0,54.7014,54.8072,54.6926,54.7808,4201.0
2021-10-19 11:05:00,62.16,62.22,62.15,62.15,4500.0,54.7984,54.8513,54.7896,54.7896,4500.0
2021-10-19 11:10:00,62.15,62.18,62.12,62.15,3114.0,54.7896,54.816,54.7631,54.7896,3114.0
2021-10-19 11:15:00,62.17,62.24,62.15,62.22,3443.0,54.8072,54.8689,54.7896,54.8513,3443.0
2021-10-19 11:20:00,62.24,62.24,62.2,62.23,7391.0,54.8689,54.8689,54.8337,54.8601,7391.0
2021-10-19 11:25:00,62.21,62.27,62.21,62.23,4701.0,54.8425,54.8954,54.8425,54.8601,4701.0
2021-10-19 11:30:00,62.22,62.25,62.18,62.2,4372.0,54.8513,54.8777,54.816,54.8337,4372.0
2021-10-19 11:35:00,62.19,62.19,62.1,62.11,8022.0,54.8248,54.8248,54.7455,54.7543,8022.0
2021-10-19 11:40:00,62.12,62.14,62.12,62.14,3012.0,54.7631,54.7808,54.7631,54.7808,3012.0
2021-10-19 11:45:00,62.12,62.12,62.07,62.08,3793.0,54.7631,54.7631,54.719,54.7279,3793.0
2021-10-19 11:50:00,62.07,62.1,62.05,62.1,4895.0,54.719,54.7455,54.7014,54.7455,4895.0
2021-10-19 11:55:00,62.09,62.15,62.06,62.15,3590.0,54.7367,54.7896,54.7102,54.7896,3590.0
2021-10-19 12:00:00,62.16,62.22,62.16,62.22,3731.0,54.7984,54.8513,54.7984,54.8513,3731.0
2021-10-19 12:05:00,62.21,62.22,62.19,62.2,4955.0,54.8425,54.8513,54.8248,54.8337,4955.0
2021-10-19 12:10:00,62.22,62.28,62.21,62.27,11482.0,54.8513,54.9042,54.8425,54.8954,11482.0
2021-10-19 12:15:00,62.27,62.28,62.26,62.26,2309.0,54.8954,54.9042,54.8865,54.8865,2309.0
2021-10-19 12:20:00,62.28,62.31,62.27,62.3,1230.0,54.9042,54.9306,54.8954,54.9218,1230.0
2021-10-19 12:25:00,62.3,62.34,62.29,62.32,9968.0,54.9218,54.9571,54.913,54.9394,9968.0
2021-10-19 12:30:00,62.31,62.38,62.31,62.35,2538.0,54.9306,54.9923,54.9306,54.9659,2538.0
2021-10-19 12:35:00,62.35,62.35,62.32,62.33,3113.0,54.9659,54.9659,54.9394,54.9483,3113.0
2021-10-19 12:40:00,62.33,62.36,62.32,62.36,2722.0,54.9483,54.9747,54.9394,54.9747,2722.0
2021-10-19 12:45:00,62.35,62.37,62.33,62.35,3445.0,54.9659,54.9835,54.9483,54.9659,3445.0
2021-10-19 12:50:00,62.34,62.38,62.34,62.36,3833.0,54.9571,54.9923,54.9571,54.9747,3833.0
2021-10-19 12:55:00,62.35,62.35,62.32,62.34,2770.0,54.9659,54.9659,54.9394,54.9571,2770.0
2021-10-19 13:00:00,62.34,62.34,62.28,62.28,4364.0,54.9571,54.9571,54.9042,54.9042,4364.0
2021-10-19 13:05:00,62.26,62.3,62.26,62.3,1623.0,54.8865,54.9218,54.8865,54.9218,1623.0
2021-10-19 13:10:00,62.3,62.36,62.3,62.35,4985.0,54.9218,54.9747,54.9218,54.9659,4985.0
2021-10-19 13:15:00,62.4,62.4,62.36,62.37,3366.0,55.01,55.01,54.9747,54.9835,3366.0
2021-10-19 13:20:00,62.36,62.36,62.33,62.35,2997.0,54.9747,54.9747,54.9483,54.9659,2997.0
2021-10-19 13:25:00,62.35,62.35,62.3,62.31,6191.0,54.9659,54.9659,54.9218,54.9306,6191.0
2021-10-19 13:30:00,62.3,62.3,62.26,62.29,4129.0,54.9218,54.9218,54.8865,54.913,4129.0
2021-10-19 13:35:00,62.29,62.31,62.28,62.3,7014.0,54.913,54.9306,54.9042,54.9218,7014.0
2021-10-19 13:40:00,62.32,62.36,62.29,62.31,14412.0,54.9394,54.9747,54.913,54.9306,14412.0
2021-10-19 13:45:00,62.3,62.33,62.3,62.32,10695.0,54.9218,54.9483,54.9218,54.9394,10695.0
2021-10-19 13:50:00,62.33,62.34,62.3,62.33,5689.0,54.9483,54.9571,54.9218,54.9483,5689.0
2021-10-19 13:55:00,62.32,62.38,62.29,62.37,27610.0,54.9394,54.9923,54.913,54.9835,27610.0
2021-10-19 14:00:00,62.36,62.44,62.36,62.44,11225.0,54.9747,55.0452,54.9747,55.0452,11225.0
2021-10-19 14:05:00,62.44,62.51,62.43,62.47,48629.0,55.0452,55.1069,55.0364,55.0717,48629.0
2021-10-19 14:10:00,62.46,62.48,62.44,62.45,4630.0,55.0629,55.0805,55.0452,55.054,4630.0
2021-10-19 14:15:00,62.44,62.47,62.43,62.45,3569.0,55.0452,55.0717,55.0364,55.054,3569.0
2021-10-19 14:20:00,62.46,62.48,62.45,62.46,3674.0,55.0629,55.0805,55.054,55.0629,3674.0
2021-10-19 14:25:00,62.46,62.49,62.46,62.49,10190.0,55.0629,55.0893,55.0629,55.0893,10190.0
2021-10-19 14:30:00,62.49,62.49,62.42,62.47,8274.0,55.0893,55.0893,55.0276,55.0717,8274.0
2021-10-19 14:35:00,62.47,62.47,62.41,62.41,3278.0,55.0717,55.0717,55.0188,55.0188,3278.0
2021-10-19 14:40:00,62.41,62.43,62.39,62.43,5619.0,55.0188,55.0364,55.0012,55.0364,5619.0
2021-10-19 14:45:00,62.42,62.44,62.39,62.44,5760.0,55.0276,55.0452,55.0012,55.0452,5760.0
2021-10-19 14:50:00,62.44,62.49,62.44,62.49,4830.0,55.0452,55.0893,55.0452,55.0893,4830.0
2021-10-19 14:55:00,62.49,62.5,62.42,62.43,4154.0,55.0893,55.0981,55.0276,55.0364,4154.0
2021-10-19 15:00:00,62.41,62.44,62.39,62.44,12544.0,55.0188,55.0452,55.0012,55.0452,12544.0
2021-10-19 15:05:00,62.44,62.46,62.41,62.43,7384.0,55.0452,55.0629,55.0188,55.0364,7384.0
2021-10-19 15:10:00,62.42,62.45,62.36,62.38,7866.0,55.0276,55.054,54.9747,54.9923,7866.0
2021-10-19 15:15:00,62.38,62.48,62.38,62.47,6953.0,54.9923,55.0805,54.9923,55.0717,6953.0
2021-10-19 15:20:00,62.46,62.48,62.44,62.47,5129.0,55.0629,55.0805,55.0452,55.0717,5129.0
2021-10-19 15:25:00,62.45,62.46,62.43,62.45,109532.0,55.054,55.0629,55.0364,55.054,109532.0
2021-10-19 15:30:00,62.45,62.56,62.45,62.54,33194.0,55.054,55.151,55.054,55.1334,33194.0
2021-10-19 15:35:00,62.54,62.54,62.46,62.48,16915.0,55.1334,55.1334,55.0629,55.0805,16915.0
2021-10-19 15:40:00,62.48,62.51,62.38,62.4,17567.0,55.0805,55.1069,54.9923,55.01,17567.0
2021-10-19 15:45:00,62.41,62.5,62.41,62.49,42823.0,55.0188,55.0981,55.0188,55.0893,42823.0
2021-10-19 15:50:00,62.53,62.53,62.44,62.44,61420.0,55.1246,55.1246,55.0452,55.0452,61420.0
2021-10-19 15:55:00,62.45,62.46,62.39,62.46,140590.0,55.054,55.0629,55.0012,55.0629,140590.0
2021-10-20 09:30:00,62.66,62.72,62.55,62.68,32873.0,55.2392,55.2921,55.1422,55.2568,32873.0
2021-10-20 09:35:00,62.73,62.88,62.66,62.86,16865.0,55.3009,55.4331,55.2392,55.4155,16865.0
2021-10-20 09:40:00,62.89,63.0,62.83,62.97,68651.0,55.4419,55.5389,55.389,55.5125,68651.0
2021-10-20 09:45:00,63.01,63.08,62.91,63.01,83645.0,55.5477,55.6094,55.4596,55.5477,83645.0
2021-10-20 09:50:00,63.06,63.24,63.06,63.17,9189.0,55.5918,55.7505,55.5918,55.6888,9189.0
2021-10-20 09:55:00,63.19,63.21,63.13,63.21,4100.0,55.7064,55.724,55.6535,55.724,4100.0
2021-10-20 10:00:00,63.19,63.31,63.16,63.31,10116.0,55.7064,55.8122,55.68,55.8122,10116.0
2021-10-20 10:05:00,63.24,63.33,63.22,63.28,3000.0,55.7505,55.8298,55.7329,55.7857,3000.0
2021-10-20 10:10:00,63.25,63.32,63.24,63.29,16533.0,55.7593,55.821,55.7505,55.7946,16533.0
2021-10-20 10:15:00,63.3,63.42,63.3,63.4,12640.0,55.8034,55.9092,55.8034,55.8915,12640.0
2021-10-20 10:20:00,63.39,63.5,63.37,63.46,11662.0,55.8827,55.9797,55.8651,55.9444,11662.0
2021-10-20 10:25:00,63.45,63.57,63.45,63.57,6254.0,55.9356,56.0414,55.9356,56.0414,6254.0
2021-10-20 10:30:00,63.56,63.61,63.52,63.6,32849.0,56.0326,56.0767,55.9973,56.0679,32849.0
2021-10-20 10:35:00,63.6,63.72,63.55,63.55,60891.0,56.0679,56.1736,56.0238,56.0238,60891.0
2021-10-20 10:40:00,63.55,63.56,63.52,63.53,3195.0,56.0238,56.0326,55.9973,56.0061,3195.0
2021-10-20 10:45:00,63.53,63.57,63.48,63.49,5352.0,56.0061,56.0414,55.9621,55.9709,5352.0
2021-10-20 10:50:00,63.5,63.58,63.47,63.56,8807.0,55.9797,56.0502,55.9532,56.0326,8807.0
2021-10-20 10:55:00,63.57,63.63,63.57,63.58,22541.0,56.0414,56.0943,56.0414,56.0502,22541.0
2021-10-20 11:00:00,63.58,63.63,63.57,63.6,13437.0,56.0502,56.0943,56.0414,56.0679,13437.0
2021-10-20 11:05:00,63.63,63.71,63.61,63.61,8321.0,56.0943,56.1648,56.0767,56.0767,8321.0
2021-10-20 11:10:00,63.6,63.62,63.53,63.54,13171.0,56.0679,56.0855,56.0061,56.015,13171.0
2021-10-20 11:15:00,63.53,63.53,63.41,63.47,10153.0,56.0061,56.0061,55.9004,55.9532,10153.0
2021-10-20 11:20:00,63.45,63.49,63.43,63.45,8579.0,55.9356,55.9709,55.918,55.9356,8579.0
2021-10-20 11:25:00,63.43,63.45,63.4,63.42,6824.0,55.918,55.9356,55.8915,55.9092,6824.0
2021-10-20 11:30:00,63.43,63.51,63.41,63.5,20604.0,55.918,55.9885,55.9004,55.9797,20604.0
2021-10-20 11:35:00,63.49,63.5,63.39,63.45,28917.0,55.9709,55.9797,55.8827,55.9356,28917.0
2021-10-20 11:40:00,63.45,63.49,63.38,63.41,13641.0,55.9356,55.9709,55.8739,55.9004,13641.0
2021-10-20 11:45:00,63.4,63.41,63.3,63.38,14612.0,55.8915,55.9004,55.8034,55.8739,14612.0
2021-10-20 11:50:00,63.36,63.39,63.36,63.38,3821.0,55.8563,55.8827,55.8563,55.8739,3821.0
2021-10-20 11:55:00,63.39,63.43,63.39,63.43,2200.0,55.8827,55.918,55.8827,55.918,2200.0
2021-10-20 12:00:00,63.42,63.47,63.41,63.44,3630.0,55.9092,55.9532,55.9004,55.9268,3630.0
2021-10-20 12:05:00,63.43,63.45,63.37,63.37,4989.0,55.918,55.9356,55.8651,55.8651,4989.0
2021-10-20 12:10:00,63.38,63.45,63.38,63.4,8272.0,55.8739,55.9356,55.8739,55.8915,8272.0
2021-10-20 12:15:00,63.4,63.46,63.4,63.46,7469.0,55.8915,55.9444,55.8915,55.9444,7469.0
2021-10-20 12:20:00,63.47,63.51,63.44,63.44,8659.0,55.9532,55.9885,55.9268,55.9268,8659.0
2021-10-20 12:25:00,63.43,63.44,63.38,63.38,4607.0,55.918,55.9268,55.8739,55.8739,4607.0
2021-10-20 12:30:00,63.38,63.39,63.36,63.39,3564.0,55.8739,55.8827,55.8563,55.8827,3564.0
2021-10-20 12:35:00,63.36,63.45,63.36,63.44,4877.0,55.8563,55.9356,55.8563,55.9268,4877.0
2021-10-20 12:40:00,63.44,63.45,63.42,63.42,13721.0,55.9268,55.9356,55.9092,55.9092,13721.0
2021-10-20 12:45:00,63.41,63.49,63.39,63.44,21137.0,55.9004,55.9709,55.8827,55.9268,21137.0
2021-10-20 12:50:00,63.46,63.53,63.43,63.44,33954.0,55.9444,56.0061,55.918,55.9268,33954.0
2021-10-20 12:55:00,63.44,63.52,63.43,63.51,9266.0,55.9268,55.9973,55.918,55.9885,9266.0
2021-10-20 13:00:00,63.5,63.5,63.43,63.43,3400.0,55.9797,55.9797,55.918,55.918,3400.0
2021-10-20 13:05:00,63.41,63.45,63.41,63.43,4874.0,55.9004,55.9356,55.9004,55.918,4874.0
2021-10-20 13:10:00,63.43,63.46,63.42,63.45,18657.0,55.918,55.9444,55.9092,55.9356,18657.0
2021-10-20 13:15:00,63.45,63.47,63.43,63.45,5877.0,55.9356,55.9532,55.918,55.9356,5877.0
2021-10-20 13:20:00,63.46,63.47,63.43,63.46,6030.0,55.9444,55.9532,55.918,55.9444,6030.0
2021-10-20 13:25:00,63.46,63.48,63.44,63.47,7872.0,55.9444,55.9621,55.9268,55.9532,7872.0
2021-10-20 13:30:00,63.47,63.55,63.46,63.55,17504.0,55.9532,56.0238,55.9444,56.0238,17504.0
2021-10-20 13:35:00,63.55,63.55,63.49,63.51,63290.0,56.0238,56.0238,55.9709,55.9885,63290.0
2021-10-20 13:40:00,63.5,63.54,63.5,63.52,10958.0,55.9797,56.015,55.9797,55.9973,10958.0
2021-10-20 13:45:00,63.52,63.58,63.52,63.57,7049.0,55.9973,56.0502,55.9973,56.0414,7049.0
2021-10-20 13:50:00,63.56,63.62,63.55,63.62,16664.0,56.0326,56.0855,56.0238,56.0855,16664.0
2021-10-20 13:55:00,63.6,63.61,63.51,63.52,11519.0,56.0679,56.0767,55.9885,55.9973,11519.0
2021-10-20 14:00:00,63.51,63.52,63.47,63.5,14589.0,55.9885,55.9973,55.9532,55.9797,14589.0
2021-10-20 14:05:00,63.48,63.53,63.48,63.52,6049.0,55.9621,56.0061,55.9621,55.9973,6049.0
2021-10-20 14:10:00,63.52,63.56,63.5,63.51,9703.0,55.9973,56.0326,55.9797,55.9885,9703.0
2021-10-20 14:15:00,63.5,63.52,63.46,63.46,6251.0,55.9797,55.9973,55.9444,55.9444,6251.0
2021-10-20 14:20:00,63.46,63.47,63.41,63.42,9722.0,55.9444,55.9532,55.9004,55.9092,9722.0
2021-10-20 14:25:00,63.41,63.43,63.39,63.41,5403.0,55.9004,55.918,55.8827,55.9004,5403.0
2021-10-20 14:30:00,63.42,63.47,63.42,63.44,7255.0,55.9092,55.9532,55.9092,55.9268,7255.0
2021-10-20 14:35:00,63.43,63.45,63.39,63.42,5328.0,55.918,55.9356,55.8827,55.9092,5328.0
2021-10-20 14:40:00,63.43,63.43,63.39,63.39,6809.0,55.918,55.918,55.8827,55.8827,6809.0
2021-10-20 14:45:00,63.4,63.47,63.38,63.47,15253.0,55.8915,55.9532,55.8739,55.9532,15253.0
2021-10-20 14:50:00,63.47,63.49,63.46,63.46,5480.0,55.9532,55.9709,55.9444,55.9444,5480.0
2021-10-20 14:55:00,63.45,63.48,63.42,63.45,8765.0,55.9356,55.9621,55.9092,55.9356,8765.0
2021-10-20 15:00:00,63.45,63.49,63.45,63.46,6351.0,55.9356,55.9709,55.9356,55.9444,6351.0
2021-10-20 15:05:00,63.47,63.47,63.41,63.41,6464.0,55.9532,55.9532,55.9004,55.9004,6464.0
2021-10-20 15:10:00,63.42,63.43,63.32,63.32,10731.0,55.9092,55.918,55.821,55.821,10731.0
2021-10-20 15:15:00,63.31,63.31,63.27,63.29,8770.0,55.8122,55.8122,55.7769,55.7946,8770.0
2021-10-20 15:20:00,63.27,63.36,63.27,63.35,10573.0,55.7769,55.8563,55.7769,55.8475,10573.0
2021-10-20 15:25:00,63.34,63.37,63.32,63.32,15043.0,55.8386,55.8651,55.821,55.821,15043.0
2021-10-20 15:30:00,63.32,63.32,63.16,63.18,19368.0,55.821,55.821,55.68,55.6976,19368.0
2021-10-20 15:35:00,63.17,63.17,63.02,63.02,19030.0,55.6888,55.6888,55.5565,55.5565,19030.0
2021-10-20 15:40:00,63.02,63.19,63.02,63.17,23472.0,55.5565,55.7064,55.5565,55.6888,23472.0
2021-10-20 15:45:00,63.17,63.28,63.16,63.27,25100.0,55.6888,55.7857,55.68,55.7769,25100.0
2021-10-20 15:50:00,63.29,63.34,63.24,63.32,51831.0,55.7946,55.8386,55.7505,55.821,51831.0
2021-10-20 15:55:00,63.33,63.41,63.31,63.41,101884.0,55.8298,55.9004,55.8122,55.9004,101884.0
2021-10-21 09:30:00,63.38,63.49,63.3,63.42,15962.0,55.8739,55.9709,55.8034,55.9092,15962.0
2021-10-21 09:35:00,63.4,63.41,63.23,63.37,10277.0,55.8915,55.9004,55.7417,55.8651,10277.0
2021-10-21 09:40:00,63.31,63.45,63.31,63.35,5400.0,55.8122,55.9356,55.8122,55.8475,5400.0
2021-10-21 09:45:00,63.36,63.39,63.31,63.38,2558.0,55.8563,55.8827,55.8122,55.8739,2558.0
2021-10-21 09:50:00,63.38,63.42,63.36,63.42,1900.0,55.8739,55.9092,55.8563,55.9092,1900.0
2021-10-21 09:55:00,63.41,63.47,63.28,63.34,5449.0,55.9004,55.9532,55.7857,55.8386,5449.0
2021-10-21 10:00:00,63.33,63.36,63.3,63.36,2661.0,55.8298,55.8563,55.8034,55.8563,2661.0
2021-10-21 10:05:00,63.38,63.45,63.37,63.43,5706.0,55.8739,55.9356,55.8651,55.918,5706.0
2021-10-21 10:10:00,63.43,63.44,63.36,63.4,3183.0,55.918,55.9268,55.8563,55.8915,3183.0
2021-10-21 10:15:00,63.37,63.44,63.36,63.4,5691.0,55.8651,55.9268,55.8563,55.8915,5691.0
2021-10-21 10:20:00,63.4,63.43,63.4,63.42,3914.0,55.8915,55.918,55.8915,55.9092,3914.0
2021-10-21 10:25:00,63.46,63.46,63.39,63.43,2505.0,55.9444,55.9444,55.8827,55.918,2505.0
2021-10-21 10:30:00,63.44,63.5,63.44,63.5,2333.0,55.9268,55.9797,55.9268,55.9797,2333.0
2021-10-21 10:35:00,63.49,63.5,63.33,63.33,4330.0,55.9709,55.9797,55.8298,55.8298,4330.0
2021-10-21 10:40:00,63.37,63.38,63.28,63.29,3798.0,55.8651,55.8739,55.7857,55.7946,3798.0
2021-10-21 10:45:00,63.28,63.36,63.22,63.36,3351.0,55.7857,55.8563,55.7329,55.8563,3351.0
2021-10-21 10:50:00,63.37,63.43,63.32,63.43,8837.0,55.8651,55.918,55.821,55.918,8837.0
2021-10-21 10:55:00,63.43,63.44,63.42,63.43,4034.0,55.918,55.9268,55.9092,55.918,4034.0
2021-10-21 11:00:00,63.44,63.47,63.41,63.45,3282.0,55.9268,55.9532,55.9004,55.9356,3282.0
2021-10-21 11:05:00,63.45,63.52,63.45,63.51,3972.0,55.9356,55.9973,55.9356,55.9885,3972.0
2021-10-21 11:10:00,63.51,63.52,63.43,63.47,5890.0,55.9885,55.9973,55.918,55.9532,5890.0
2021-10-21 11:15:00,63.47,63.48,63.45,63.48,2899.0,55.9532,55.9621,55.9356,55.9621,2899.0
2021-10-21 11:20:00,63.46,63.46,63.4,63.44,5223.0,55.9444,55.9444,55.8915,55.9268,5223.0
2021-10-21 11:25:00,63.44,63.45,63.31,63.34,15290.0,55.9268,55.9356,55.8122,55.8386,15290.0
2021-10-21 11:30:00,63.35,63.39,63.35,63.39,2055.0,55.8475,55.8827,55.8475,55.8827,2055.0
2021-10-21 11:35:00,63.4,63.41,63.33,63.35,7036.0,55.8915,55.9004,55.8298,55.8475,7036.0
2021-10-21 11:40:00,63.33,63.33,63.27,63.32,3532.0,55.8298,55.8298,55.7769,55.821,3532.0
2021-10-21 11:45:00,63.33,63.39,63.32,63.36,2091.0,55.8298,55.8827,55.821,55.8563,2091.0
2021-10-21 11:50:00,63.39,63.39,63.35,63.38,2627.0,55.8827,55.8827,55.8475,55.8739,2627.0
2021-10-21 11:55:00,63.35,63.38,63.33,63.37,3014.0,55.8475,55.8739,55.8298,55.8651,3014.0
2021-10-21 12:00:00,63.38,63.4,63.37,63.37,3751.0,55.8739,55.8915,55.8651,55.8651,3751.0
2021-10-21 12:05:00,63.37,63.38,63.33,63.34,3421.0,55.8651,55.8739,55.8298,55.8386,3421.0
2021-10-21 12:10:00,63.36,63.38,63.34,63.38,3014.0,55.8563,55.8739,55.8386,55.8739,3014.0
2021-10-21 12:15:00,63.37,63.39,63.34,63.34,3249.0,55.8651,55.8827,55.8386,55.8386,3249.0
2021-10-21 12:20:00,63.34,63.38,63.28,63.31,4341.0,55.8386,55.8739,55.7857,55.8122,4341.0
2021-10-21 12:25:00,63.32,63.32,63.28,63.3,3246.0,55.821,55.821,55.7857,55.8034,3246.0
2021-10-21 12:30:00,63.3,63.32,63.29,63.3,2588.0,55.8034,55.821,55.7946,55.8034,2588.0
2021-10-21 12:35:00,63.3,63.31,63.26,63.29,4603.0,55.8034,55.8122,55.7681,55.7946,4603.0
2021-10-21 12:40:00,63.28,63.28,63.22,63.24,6453.0,55.7857,55.7857,55.7329,55.7505,6453.0
2021-10-21 12:45:00,63.22,63.23,63.17,63.18,3766.0,55.7329,55.7417,55.6888,55.6976,3766.0
2021-10-21 12:50:00,63.18,63.18,63.11,63.11,4571.0,55.6976,55.6976,55.6359,55.6359,4571.0
2021-10-21 12:55:00,63.11,63.16,63.11,63.16,5797.0,55.6359,55.68,55.6359,55.68,5797.0
2021-10-21 13:00:00,63.16,63.16,63.13,63.13,1990.0,55.68,55.68,55.6535,55.6535,1990.0
2021-10-21 13:05:00,63.15,63.17,63.13,63.17,4391.0,55.6711,55.6888,55.6535,55.6888,4391.0
2021-10-21 13:10:00,63.16,63.22,63.16,63.21,3970.0,55.68,55.7329,55.68,55.724,3970.0
2021-10-21 13:15:00,63.21,63.22,63.18,63.2,3030.0,55.724,55.7329,55.6976,55.7152,3030.0
2021-10-21 13:20:00,63.18,63.21,63.17,63.2,3714.0,55.6976,55.724,55.6888,55.7152,3714.0
2021-10-21 13:25:00,63.19,63.24,63.19,63.22,4253.0,55.7064,55.7505,55.7064,55.7329,4253.0
2021-10-21 13:30:00,63.23,63.24,63.19,63.19,3317.0,55.7417,55.7505,55.7064,55.7064,3317.0
2021-10-21 13:35:00,63.21,63.24,63.2,63.23,4331.0,55.724,55.7505,55.7152,55.7417,4331.0
2021-10-21 13:40:00,63.22,63.23,63.16,63.16,3649.0,55.7329,55.7417,55.68,55.68,3649.0
2021-10-21 13:45:00,63.18,63.19,63.13,63.13,6790.0,55.6976,55.7064,55.6535,55.6535,6790.0
2021-10-21 13:50:00,63.14,63.18,63.13,63.15,2388.0,55.6623,55.6976,55.6535,55.6711,2388.0
2021-10-21 13:55:00,63.12,63.2,63.12,63.2,6211.0,55.6447,55.7152,55.6447,55.7152,6211.0
2021-10-21 14:00:00,63.19,63.2,63.13,63.14,3902.0,55.7064,55.7152,55.6535,55.6623,3902.0
2021-10-21 14:05:00,63.14,63.18,63.14,63.17,3687.0,55.6623,55.6976,55.6623,55.6888,3687.0
2021-10-21 14:10:00,63.17,63.19,63.14,63.14,4709.0,55.6888,55.7064,55.6623,55.6623,4709.0
2021-10-21 14:15:00,63.15,63.18,63.14,63.17,5837.0,55.6711,55.6976,55.6623,55.6888,5837.0
2021-10-21 14:20:00,63.18,63.21,63.17,63.17,5810.0,55.6976,55.724,55.6888,55.6888,5810.0
2021-10-21 14:25:00,63.18,63.22,63.18,63.21,4579.0,55.6976,55.7329,55.6976,55.724,4579.0
2021-10-21 14:30:00,63.21,63.21,63.18,63.19,3486.0,55.724,55.724,55.6976,55.7064,3486.0
2021-10-21 14:35:00,63.19,63.21,63.18,63.18,5679.0,55.7064,55.724,55.6976,55.6976,5679.0
2021-10-21 14:40:00,63.17,63.17,63.13,63.16,5066.0,55.6888,55.6888,55.6535,55.68,5066.0
2021-10-21 14:45:00,63.16,63.17,63.14,63.14,6845.0,55.68,55.6888,55.6623,55.6623,6845.0
2021-10-21 14:50:00,63.14,63.16,63.13,63.16,5412.0,55.6623,55.68,55.6535,55.68,5412.0
2021-10-21 14:55:00,63.16,63.19,63.15,63.17,4959.0,55.68,55.7064,55.6711,55.6888,4959.0
2021-10-21 15:00:00,63.18,63.25,63.18,63.19,11077.0,55.6976,55.7593,55.6976,55.7064,11077.0
2021-10-21 15:05:00,63.19,63.19,63.12,63.14,8413.0,55.7064,55.7064,55.6447,55.6623,8413.0
2021-10-21 15:10:00,63.14,63.18,63.13,63.16,13560.0,55.6623,55.6976,55.6535,55.68,13560.0
2021-10-21 15:15:00,63.16,63.18,63.13,63.18,7272.0,55.68,55.6976,55.6535,55.6976,7272.0
2021-10-21 15:20:00,63.17,63.19,63.13,63.15,24218.0,55.6888,55.7064,55.6535,55.6711,24218.0
2021-10-21 15:25:00,63.15,63.19,63.13,63.13,10875.0,55.6711,55.7064,55.6535,55.6535,10875.0
2021-10-21 15:30:00,63.15,63.15,63.04,63.05,14409.0,55.6711,55.6711,55.5742,55.583,14409.0
2021-10-21 15:35:00,63.04,63.14,63.02,63.13,14970.0,55.5742,55.6623,55.5565,55.6535,14970.0
2021-10-21 15:40:00,63.12,63.13,63.06,63.09,46928.0,55.6447,55.6535,55.5918,55.6182,46928.0
2021-10-21 15:45:00,63.09,63.09,63.03,63.03,24142.0,55.6182,55.6182,55.5654,55.5654,24142.0
2021-10-21 15:50:00,63.01,63.04,62.97,63.01,56497.0,55.5477,55.5742,55.5125,55.5477,56497.0
2021-10-21 15:55:00,63.01,63.11,63.0,63.08,103653.0,55.5477,55.6359,55.5389,55.6094,103653.0
2021-10-22 09:30:00,63.19,63.46,63.0,63.46,36455.0,55.7064,55.9444,55.5389,55.9444,36455.0
2021-10-22 09:35:00,63.37,63.4,63.28,63.4,3405.0,55.8651,55.8915,55.7857,55.8915,3405.0
2021-10-22 09:40:00,63.41,63.56,63.33,63.53,7850.0,55.9004,56.0326,55.8298,56.0061,7850.0
2021-10-22 09:45:00,63.54,63.69,63.53,63.6,12307.0,56.015,56.1472,56.0061,56.0679,12307.0
2021-10-22 09:50:00,63.6,63.64,63.57,63.62,2504.0,56.0679,56.1031,56.0414,56.0855,2504.0
2021-10-22 09:55:00,63.63,63.64,63.51,63.51,3372.0,56.0943,56.1031,55.9885,55.9885,3372.0
2021-10-22 10:00:00,63.48,63.57,63.48,63.5,5099.0,55.9621,56.0414,55.9621,55.9797,5099.0
2021-10-22 10:05:00,63.51,63.57,63.5,63.52,2685.0,55.9885,56.0414,55.9797,55.9973,2685.0
2021-10-22 10:10:00,63.53,63.55,63.48,63.5,4616.0,56.0061,56.0238,55.9621,55.9797,4616.0
2021-10-22 10:15:00,63.48,63.48,63.4,63.44,2401.0,55.9621,55.9621,55.8915,55.9268,2401.0
2021-10-22 10:20:00,63.42,63.51,63.42,63.51,2126.0,55.9092,55.9885,55.9092,55.9885,2126.0
2021-10-22 10:25:00,63.49,63.55,63.49,63.53,2035.0,55.9709,56.0238,55.9709,56.0061,2035.0
2021-10-22 10:30:00,63.53,63.54,63.5,63.5,1701.0,56.0061,56.015,55.9797,55.9797,1701.0
2021-10-22 10:35:00,63.5,63.51,63.48,63.51,1744.0,55.9797,55.9885,55.9621,55.9885,1744.0
2021-10-22 10:40:00,63.55,63.57,63.54,63.56,2091.0,56.0238,56.0414,56.015,56.0326,2091.0
2021-10-22 10:45:00,63.57,63.59,63.57,63.58,1349.0,56.0414,56.059,56.0414,56.0502,1349.0
2021-10-22 10:50:00,63.59,63.61,63.57,63.6,1986.0,56.059,56.0767,56.0414,56.0679,1986.0
2021-10-22 10:55:00,63.58,63.63,63.55,63.57,4564.0,56.0502,56.0943,56.0238,56.0414,4564.0
2021-10-22 11:00:00,63.55,63.6,63.55,63.55,2658.0,56.0238,56.0679,56.0238,56.0238,2658.0
2021-10-22 11:05:00,63.55,63.61,63.55,63.61,2478.0,56.0238,56.0767,56.0238,56.0767,2478.0
2021-10-22 11:10:00,63.58,63.58,63.54,63.56,600.0,56.0502,56.0502,56.015,56.0326,600.0
2021-10-22 11:15:00,63.55,63.58,63.55,63.55,2066.0,56.0238,56.0502,56.0238,56.0238,2066.0
2021-10-22 11:20:00,63.57,63.59,63.54,63.55,2524.0,56.0414,56.059,56.015,56.0238,2524.0
2021-10-22 11:25:00,63.53,63.61,63.52,63.61,3703.0,56.0061,56.0767,55.9973,56.0767,3703.0
2021-10-22 11:30:00,63.59,63.59,63.55,63.55,2223.0,56.059,56.059,56.0238,56.0238,2223.0
2021-10-22 11:35:00,63.53,63.58,63.53,63.58,3151.0,56.0061,56.0502,56.0061,56.0502,3151.0
2021-10-22 11:40:00,63.58,63.63,63.57,63.63,1379.0,56.0502,56.0943,56.0414,56.0943,1379.0
2021-10-22 11:45:00,63.61,63.67,63.59,63.65,3714.0,56.0767,56.1296,56.059,56.1119,3714.0
2021-10-22 11:50:00,63.64,63.68,63.63,63.67,4653.0,56.1031,56.1384,56.0943,56.1296,4653.0
2021-10-22 11:55:00,63.68,63.68,63.64,63.66,2131.0,56.1384,56.1384,56.1031,56.1207,2131.0
2021-10-22 12:00:00,63.64,63.64,63.6,63.64,2015.0,56.1031,56.1031,56.0679,56.1031,2015.0
2021-10-22 12:05:00,63.65,63.67,63.63,63.65,2016.0,56.1119,56.1296,56.0943,56.1119,2016.0
2021-10-22 12:10:00,63.64,63.69,63.64,63.69,6223.0,56.1031,56.1472,56.1031,56.1472,6223.0
2021-10-22 12:15:00,63.69,63.73,63.68,63.73,2202.0,56.1472,56.1825,56.1384,56.1825,2202.0
2021-10-22 12:20:00,63.73,63.74,63.7,63.72,1334.0,56.1825,56.1913,56.156,56.1736,1334.0
2021-10-22 12:25:00,63.72,63.79,63.71,63.76,10557.0,56.1736,56.2353,56.1648,56.2089,10557.0
2021-10-22 12:30:00,63.76,63.76,63.72,63.76,3996.0,56.2089,56.2089,56.1736,56.2089,3996.0
2021-10-22 12:35:00,63.78,63.79,63.76,63.78,2218.0,56.2265,56.2353,56.2089,56.2265,2218.0
2021-10-22 12:40:00,63.77,63.78,63.76,63.78,1920.0,56.2177,56.2265,56.2089,56.2265,1920.0
2021-10-22 12:45:00,63.77,63.77,63.71,63.73,5199.0,56.2177,56.2177,56.1648,56.1825,5199.0
2021-10-22 12:50:00,63.71,63.74,63.71,63.72,1310.0,56.1648,56.1913,56.1648,56.1736,1310.0
2021-10-22 12:55:00,63.7,63.75,63.7,63.74,3028.0,56.156,56.2001,56.156,56.1913,3028.0
2021-10-22 13:00:00,63.74,63.75,63.71,63.73,3517.0,56.1913,56.2001,56.1648,56.1825,3517.0
2021-10-22 13:05:00,63.77,63.8,63.74,63.79,4855.0,56.2177,56.2442,56.1913,56.2353,4855.0
2021-10-22 13:10:00,63.78,63.82,63.78,63.82,5966.0,56.2265,56.2618,56.2265,56.2618,5966.0
2021-10-22 13:15:00,63.81,63.84,63.77,63.84,2531.0,56.253,56.2794,56.2177,56.2794,2531.0
2021-10-22 13:20:00,63.84,63.9,63.84,63.86,7193.0,56.2794,56.3323,56.2794,56.2971,7193.0
2021-10-22 13:25:00,63.85,63.85,63.8,63.83,6405.0,56.2882,56.2882,56.2442,56.2706,6405.0
2021-10-22 13:30:00,63.83,63.84,63.79,63.82,7982.0,56.2706,56.2794,56.2353,56.2618,7982.0
2021-10-22 13:35:00,63.81,63.86,63.81,63.83,9521.0,56.253,56.2971,56.253,56.2706,9521.0
2021-10-22 13:40:00,63.83,63.83,63.8,63.81,3094.0,56.2706,56.2706,56.2442,56.253,3094.0
2021-10-22 13:45:00,63.8,63.84,63.78,63.84,6045.0,56.2442,56.2794,56.2265,56.2794,6045.0
2021-10-22 13:50:00,63.84,63.85,63.81,63.82,3872.0,56.2794,56.2882,56.253,56.2618,3872.0
2021-10-22 13:55:00,63.81,63.83,63.71,63.71,11657.0,56.253,56.2706,56.1648,56.1648,11657.0
2021-10-22 14:00:00,63.71,63.71,63.66,63.71,6143.0,56.1648,56.1648,56.1207,56.1648,6143.0
2021-10-22 14:05:00,63.68,63.77,63.67,63.75,6883.0,56.1384,56.2177,56.1296,56.2001,6883.0
2021-10-22 14:10:00,63.75,63.83,63.75,63.8,5362.0,56.2001,56.2706,56.2001,56.2442,5362.0
2021-10-22 14:15:00,63.81,63.85,63.8,63.81,8568.0,56.253,56.2882,56.2442,56.253,8568.0
2021-10-22 14:20:00,63.83,63.85,63.8,63.84,5381.0,56.2706,56.2882,56.2442,56.2794,5381.0
2021-10-22 14:25:00,63.83,63.83,63.79,63.8,2885.0,56.2706,56.2706,56.2353,56.2442,2885.0
2021-10-22 14:30:00,63.82,63.93,63.8,63.91,6581.0,56.2618,56.3588,56.2442,56.3411,6581.0
2021-10-22 14:35:00,63.91,63.94,63.89,63.89,4908.0,56.3411,56.3676,56.3235,56.3235,4908.0
2021-10-22 14:40:00,63.92,63.92,63.89,63.89,3527.0,56.35,56.35,56.3235,56.3235,3527.0
2021-10-22 14:45:00,63.9,63.92,63.88,63.92,3821.0,56.3323,56.35,56.3147,56.35,3821.0
2021-10-22 14:50:00,63.91,63.93,63.9,63.91,7212.0,56.3411,56.3588,56.3323,56.3411,7212.0
2021-10-22 14:55:00,63.9,63.91,63.86,63.88,2382.0,56.3323,56.3411,56.2971,56.3147,2382.0
2021-10-22 15:00:00,63.89,63.91,63.86,63.86,5824.0,56.3235,56.3411,56.2971,56.2971,5824.0
2021-10-22 15:05:00,63.87,63.88,63.84,63.87,10084.0,56.3059,56.3147,56.2794,56.3059,10084.0
2021-10-22 15:10:00,63.88,63.88,63.8,63.8,8131.0,56.3147,56.3147,56.2442,56.2442,8131.0
2021-10-22 15:15:00,63.81,63.81,63.77,63.77,7819.0,56.253,56.253,56.2177,56.2177,7819.0
2021-10-22 15:20:00,63.77,63.88,63.76,63.86,8492.0,56.2177,56.3147,56.2089,56.2971,8492.0
2021-10-22 15:25:00,63.85,63.89,63.82,63.87,6875.0,56.2882,56.3235,56.2618,56.3059,6875.0
2021-10-22 15:30:00,63.87,63.9,63.84,63.85,14982.0,56.3059,56.3323,56.2794,56.2882,14982.0
2021-10-22 15:35:00,63.85,63.88,63.79,63.86,7325.0,56.2882,56.3147,56.2353,56.2971,7325.0
2021-10-22 15:40:00,63.84,63.93,63.81,63.91,13083.0,56.2794,56.3588,56.253,56.3411,13083.0
2021-10-22 15:45:00,63.91,63.94,63.9,63.93,15757.0,56.3411,56.3676,56.3323,56.3588,15757.0
2021-10-22 15:50:00,63.93,63.95,63.84,63.87,31115.0,56.3588,56.3764,56.2794,56.3059,31115.0
2021-10-22 15:55:00,63.86,63.86,63.79,63.84,52781.0,56.2971,56.2971,56.2353,56.2794,52781.0
2021-10-25 09:30:00,63.84,63.84,63.43,63.5,25625.0,56.2794,56.2794,55.918,55.9797,25625.0
2021-10-25 09:35:00,63.48,63.68,63.46,63.63,9132.0,55.9621,56.1384,55.9444,56.0943,9132.0
2021-10-25 09:40:00,63.63,63.84,63.58,63.8,7620.0,56.0943,56.2794,56.0502,56.2442,7620.0
2021-10-25 09:45:00,63.8,63.87,63.73,63.8,4706.0,56.2442,56.3059,56.1825,56.2442,4706.0
2021-10-25 09:50:00,63.79,63.87,63.77,63.85,3355.0,56.2353,56.3059,56.2177,56.2882,3355.0
2021-10-25 09:55:00,63.88,63.93,63.77,63.83,7767.0,56.3147,56.3588,56.2177,56.2706,7767.0
2021-10-25 10:00:00,63.84,63.92,63.83,63.91,3463.0,56.2794,56.35,56.2706,56.3411,3463.0
2021-10-25 10:05:00,63.94,63.96,63.89,63.94,3458.0,56.3676,56.3852,56.3235,56.3676,3458.0
2021-10-25 10:10:00,63.92,63.94,63.86,63.9,3900.0,56.35,56.3676,56.2971,56.3323,3900.0
2021-10-25 10:15:00,63.89,63.99,63.82,63.99,6195.0,56.3235,56.4117,56.2618,56.4117,6195.0
2021-10-25 10:20:00,63.96,63.99,63.9,63.9,4012.0,56.3852,56.4117,56.3323,56.3323,4012.0
2021-10-25 10:25:00,63.88,63.88,63.83,63.84,2456.0,56.3147,56.3147,56.2706,56.2794,2456.0
2021-10-25 10:30:00,63.84,63.96,63.84,63.89,6710.0,56.2794,56.3852,56.2794,56.3235,6710.0
2021-10-25 10:35:00,63.9,63.94,63.86,63.93,2404.0,56.3323,56.3676,56.2971,56.3588,2404.0
2021-10-25 10:40:00,63.94,63.97,63.94,63.95,11954.0,56.3676,56.394,56.3676,56.3764,11954.0
2021-10-25 10:45:00,63.97,63.98,63.93,63.98,2918.0,56.394,56.4028,56.3588,56.4028,2918.0
2021-10-25 10:50:00,63.97,64.03,63.97,64.02,2094.0,56.394,56.4469,56.394,56.4381,2094.0
2021-10-25 10:55:00,64.01,64.05,63.98,64.05,5707.0,56.4293,56.4646,56.4028,56.4646,5707.0
2021-10-25 11:00:00,64.04,64.1,64.02,64.08,18792.0,56.4557,56.5086,56.4381,56.491,18792.0
2021-10-25 11:05:00,64.07,64.09,64.05,64.08,5720.0,56.4822,56.4998,56.4646,56.491,5720.0
2021-10-25 11:10:00,64.06,64.1,64.04,64.09,3508.0,56.4734,56.5086,56.4557,56.4998,3508.0
2021-10-25 11:15:00,64.07,64.14,64.06,64.11,5980.0,56.4822,56.5439,56.4734,56.5175,5980.0
2021-10-25 11:20:00,64.09,64.09,64.03,64.06,4207.0,56.4998,56.4998,56.4469,56.4734,4207.0
2021-10-25 11:25:00,64.07,64.13,64.07,64.12,2469.0,56.4822,56.5351,56.4822,56.5263,2469.0
2021-10-25 11:30:00,64.11,64.24,64.11,64.2,3758.0,56.5175,56.6321,56.5175,56.5968,3758.0
2021-10-25 11:35:00,64.32,64.35,64.15,64.2,10047.0,56.7026,56.729,56.5527,56.5968,10047.0
2021-10-25 11:40:00,64.21,64.24,64.16,64.16,2519.0,56.6056,56.6321,56.5615,56.5615,2519.0
2021-10-25 11:45:00,64.18,64.18,64.07,64.11,3040.0,56.5792,56.5792,56.4822,56.5175,3040.0
2021-10-25 11:50:00,64.11,64.16,64.11,64.15,4032.0,56.5175,56.5615,56.5175,56.5527,4032.0
2021-10-25 11:55:00,64.16,64.16,64.11,64.14,2388.0,56.5615,56.5615,56.5175,56.5439,2388.0
2021-10-25 12:00:00,64.16,64.19,64.12,64.17,3618.0,56.5615,56.588,56.5263,56.5703,3618.0
2021-10-25 12:05:00,64.16,64.22,64.13,64.22,2092.0,56.5615,56.6144,56.5351,56.6144,2092.0
2021-10-25 12:10:00,64.2,64.26,64.2,64.25,1300.0,56.5968,56.6497,56.5968,56.6409,1300.0
2021-10-25 12:15:00,64.25,64.28,64.25,64.25,2324.0,56.6409,56.6673,56.6409,56.6409,2324.0
2021-10-25 12:20:00,64.26,64.28,64.24,64.28,2120.0,56.6497,56.6673,56.6321,56.6673,2120.0
2021-10-25 12:25:00,64.28,64.32,64.27,64.29,2814.0,56.6673,56.7026,56.6585,56.6761,2814.0
2021-10-25 12:30:00,64.29,64.31,64.28,64.29,1490.0,56.6761,56.6938,56.6673,56.6761,1490.0
2021-10-25 12:35:00,64.28,64.29,64.23,64.23,1500.0,56.6673,56.6761,56.6232,56.6232,1500.0
2021-10-25 12:40:00,64.24,64.24,64.2,64.23,3491.0,56.6321,56.6321,56.5968,56.6232,3491.0
2021-10-25 12:45:00,64.22,64.24,64.19,64.24,5208.0,56.6144,56.6321,56.588,56.6321,5208.0
2021-10-25 12:50:00,64.24,64.24,64.19,64.23,4805.0,56.6321,56.6321,56.588,56.6232,4805.0
2021-10-25 12:55:00,64.26,64.34,64.23,64.32,13075.0,56.6497,56.7202,56.6232,56.7026,13075.0
2021-10-25 13:00:00,64.27,64.29,64.26,64.28,2252.0,56.6585,56.6761,56.6497,56.6673,2252.0
2021-10-25 13:05:00,64.29,64.32,64.27,64.27,8306.0,56.6761,56.7026,56.6585,56.6585,8306.0
2021-10-25 13:10:00,64.27,64.33,64.27,64.32,9358.0,56.6585,56.7114,56.6585,56.7026,9358.0
2021-10-25 13:15:00,64.3,64.33,64.29,64.29,2138.0,56.6849,56.7114,56.6761,56.6761,2138.0
2021-10-25 13:20:00,64.26,64.26,64.21,64.23,3240.0,56.6497,56.6497,56.6056,56.6232,3240.0
2021-10-25 13:25:00,64.22,64.24,64.22,64.23,3157.0,56.6144,56.6321,56.6144,56.6232,3157.0
2021-10-25 13:30:00,64.25,64.26,64.18,64.18,3245.0,56.6409,56.6497,56.5792,56.5792,3245.0
2021-10-25 13:35:00,64.18,64.19,64.13,64.14,6081.0,56.5792,56.588,56.5351,56.5439,6081.0
2021-10-25 13:40:00,64.15,64.16,64.1,64.1,4506.0,56.5527,56.5615,56.5086,56.5086,4506.0
2021-10-25 13:45:00,64.1,64.11,64.09,64.1,3882.0,56.5086,56.5175,56.4998,56.5086,3882.0
2021-10-25 13:50:00,64.1,64.12,64.07,64.07,5367.0,56.5086,56.5263,56.4822,56.4822,5367.0
2021-10-25 13:55:00,64.07,64.08,64.02,64.08,5859.0,56.4822,56.491,56.4381,56.491,5859.0
2021-10-25 14:00:00,64.06,64.07,63.99,64.01,8241.0,56.4734,56.4822,56.4117,56.4293,8241.0
2021-10-25 14:05:00,64.01,64.05,64.0,64.02,13379.0,56.4293,56.4646,56.4205,56.4381,13379.0
2021-10-25 14:10:00,64.03,64.04,64.0,64.03,18891.0,56.4469,56.4557,56.4205,56.4469,18891.0
2021-10-25 14:15:00,64.02,64.07,64.01,64.05,7653.0,56.4381,56.4822,56.4293,56.4646,7653.0
2021-10-25 14:20:00,64.06,64.08,64.04,64.06,12847.0,56.4734,56.491,56.4557,56.4734,12847.0
2021-10-25 14:25:00,64.05,64.07,64.0,64.01,5994.0,56.4646,56.4822,56.4205,56.4293,5994.0
2021-10-25 14:30:00,64.0,64.01,63.91,63.91,12476.0,56.4205,56.4293,56.3411,56.3411,12476.0
2021-10-25 14:35:00,63.93,63.96,63.9,63.92,9764.0,56.3588,56.3852,56.3323,56.35,9764.0
2021-10-25 14:40:00,63.9,63.9,63.85,63.88,7169.0,56.3323,56.3323,56.2882,56.3147,7169.0
2021-10-25 14:45:00,63.87,63.88,63.86,63.86,3005.0,56.3059,56.3147,56.2971,56.2971,3005.0
2021-10-25 14:50:00,63.86,63.86,63.76,63.78,7280.0,56.2971,56.2971,56.2089,56.2265,7280.0
2021-10-25 14:55:00,63.79,63.86,63.76,63.8,7547.0,56.2353,56.2971,56.2089,56.2442,7547.0
2021-10-25 15:00:00,63.8,63.86,63.8,63.82,14559.0,56.2442,56.2971,56.2442,56.2618,14559.0
2021-10-25 15:05:00,63.82,63.86,63.81,63.82,8410.0,56.2618,56.2971,56.253,56.2618,8410.0
2021-10-25 15:10:00,63.82,63.86,63.79,63.86,17053.0,56.2618,56.2971,56.2353,56.2971,17053.0
2021-10-25 15:15:00,63.85,63.86,63.82,63.84,7759.0,56.2882,56.2971,56.2618,56.2794,7759.0
2021-10-25 15:20:00,63.83,63.87,63.81,63.86,9807.0,56.2706,56.3059,56.253,56.2971,9807.0
2021-10-25 15:25:00,63.87,63.89,63.85,63.87,13695.0,56.3059,56.3235,56.2882,56.3059,13695.0
2021-10-25 15:30:00,63.87,63.95,63.86,63.94,20421.0,56.3059,56.3764,56.2971,56.3676,20421.0
2021-10-25 15:35:00,63.95,63.99,63.94,63.97,27240.0,56.3764,56.4117,56.3676,56.394,27240.0
2021-10-25 15:40:00,63.96,64.0,63.93,63.94,22254.0,56.3852,56.4205,56.3588,56.3676,22254.0
2021-10-25 15:45:00,63.94,64.0,63.9,63.98,41020.0,56.3676,56.4205,56.3323,56.4028,41020.0
2021-10-25 15:50:00,63.98,63.99,63.93,63.94,64721.0,56.4028,56.4117,56.3588,56.3676,64721.0
2021-10-25 15:55:00,63.94,63.96,63.88,63.94,124401.0,56.3676,56.3852,56.3147,56.3676,124401.0
2021-10-26 09:30:00,64.03,64.19,63.88,63.92,24394.0,56.4469,56.588,56.3147,56.35,24394.0
2021-10-26 09:35:00,63.96,64.15,63.89,63.89,27397.0,56.3852,56.5527,56.3235,56.3235,27397.0
2021-10-26 09:40:00,63.92,64.07,63.91,64.06,2492.0,56.35,56.4822,56.3411,56.4734,2492.0
2021-10-26 09:45:00,64.03,64.2,64.0,64.16,14789.0,56.4469,56.5968,56.4205,56.5615,14789.0
2021-10-26 09:50:00,64.16,64.24,64.13,64.24,24781.0,56.5615,56.6321,56.5351,56.6321,24781.0
2021-10-26 09:55:00,64.27,64.38,64.26,64.34,15172.0,56.6585,56.7555,56.6497,56.7202,15172.0
2021-10-26 10:00:00,64.35,64.35,64.15,64.18,8011.0,56.729,56.729,56.5527,56.5792,8011.0
2021-10-26 10:05:00,64.18,64.27,64.15,64.23,8103.0,56.5792,56.6585,56.5527,56.6232,8103.0
2021-10-26 10:10:00,64.24,64.28,64.21,64.22,8170.0,56.6321,56.6673,56.6056,56.6144,8170.0
2021-10-26 10:15:00,64.22,64.31,64.22,64.29,4123.0,56.6144,56.6938,56.6144,56.6761,4123.0
2021-10-26 10:20:00,64.31,64.31,64.22,64.24,5502.0,56.6938,56.6938,56.6144,56.6321,5502.0
2021-10-26 10:25:00,64.21,64.34,64.15,64.31,18540.0,56.6056,56.7202,56.5527,56.6938,18540.0
2021-10-26 10:30:00,64.31,64.34,64.26,64.34,5724.0,56.6938,56.7202,56.6497,56.7202,5724.0
2021-10-26 10:35:00,64.34,64.36,64.31,64.34,5053.0,56.7202,56.7378,56.6938,56.7202,5053.0
2021-10-26 10:40:00,64.32,64.36,64.32,64.32,10717.0,56.7026,56.7378,56.7026,56.7026,10717.0
2021-10-26 10:45:00,64.3,64.39,64.25,64.39,6416.0,56.6849,56.7643,56.6409,56.7643,6416.0
2021-10-26 10:50:00,64.39,64.46,64.34,64.34,13138.0,56.7643,56.826,56.7202,56.7202,13138.0
2021-10-26 10:55:00,64.37,64.43,64.37,64.43,7429.0,56.7467,56.7996,56.7467,56.7996,7429.0
2021-10-26 11:00:00,64.43,64.52,64.41,64.42,14595.0,56.7996,56.8789,56.7819,56.7907,14595.0
2021-10-26 11:05:00,64.42,64.5,64.42,64.42,18856.0,56.7907,56.8613,56.7907,56.7907,18856.0
2021-10-26 11:10:00,64.4,64.44,64.4,64.43,11877.0,56.7731,56.8084,56.7731,56.7996,11877.0
2021-10-26 11:15:00,64.44,64.49,64.42,64.43,13215.0,56.8084,56.8524,56.7907,56.7996,13215.0
2021-10-26 11:20:00,64.42,64.45,64.42,64.44,11977.0,56.7907,56.8172,56.7907,56.8084,11977.0
2021-10-26 11:25:00,64.44,64.47,64.43,64.47,10671.0,56.8084,56.8348,56.7996,56.8348,10671.0
2021-10-26 11:30:00,64.45,64.51,64.44,64.49,5004.0,56.8172,56.8701,56.8084,56.8524,5004.0
2021-10-26 11:35:00,64.5,64.54,64.47,64.53,6398.0,56.8613,56.8965,56.8348,56.8877,6398.0
2021-10-26 11:40:00,64.53,64.53,64.46,64.51,4936.0,56.8877,56.8877,56.826,56.8701,4936.0
2021-10-26 11:45:00,64.51,64.51,64.43,64.45,4108.0,56.8701,56.8701,56.7996,56.8172,4108.0
2021-10-26 11:50:00,64.45,64.47,64.44,64.45,3499.0,56.8172,56.8348,56.8084,56.8172,3499.0
2021-10-26 11:55:00,64.45,64.49,64.45,64.46,2201.0,56.8172,56.8524,56.8172,56.826,2201.0
2021-10-26 12:00:00,64.45,64.57,64.44,64.57,6066.0,56.8172,56.923,56.8084,56.923,6066.0
2021-10-26 12:05:00,64.55,64.61,64.55,64.61,7936.0,56.9053,56.9582,56.9053,56.9582,7936.0
2021-10-26 12:10:00,64.6,64.62,64.59,64.62,1300.0,56.9494,56.9671,56.9406,56.9671,1300.0
2021-10-26 12:15:00,64.62,64.62,64.59,64.6,8265.0,56.9671,56.9671,56.9406,56.9494,8265.0
2021-10-26 12:20:00,64.6,64.66,64.6,64.65,14095.0,56.9494,57.0023,56.9494,56.9935,14095.0
2021-10-26 12:25:00,64.64,64.65,64.62,64.65,3533.0,56.9847,56.9935,56.9671,56.9935,3533.0
2021-10-26 12:30:00,64.65,64.65,64.59,64.6,4723.0,56.9935,56.9935,56.9406,56.9494,4723.0
2021-10-26 12:35:00,64.6,64.67,64.59,64.66,13396.0,56.9494,57.0111,56.9406,57.0023,13396.0
2021-10-26 12:40:00,64.66,64.78,64.66,64.76,10074.0,57.0023,57.1081,57.0023,57.0905,10074.0
2021-10-26 12:45:00,64.77,64.93,64.77,64.92,10883.0,57.0993,57.2403,57.0993,57.2315,10883.0
2021-10-26 12:50:00,64.93,64.97,64.9,64.97,6196.0,57.2403,57.2756,57.2139,57.2756,6196.0
2021-10-26 12:55:00,64.98,64.98,64.92,64.95,9504.0,57.2844,57.2844,57.2315,57.258,9504.0
2021-10-26 13:00:00,64.93,64.99,64.89,64.93,14562.0,57.2403,57.2932,57.2051,57.2403,14562.0
2021-10-26 13:05:00,64.93,64.93,64.87,64.92,10036.0,57.2403,57.2403,57.1874,57.2315,10036.0
2021-10-26 13:10:00,64.93,64.94,64.91,64.92,6027.0,57.2403,57.2492,57.2227,57.2315,6027.0
2021-10-26 13:15:00,64.92,64.95,64.91,64.94,3796.0,57.2315,57.258,57.2227,57.2492,3796.0
2021-10-26 13:20:00,64.94,64.99,64.91,64.98,7451.0,57.2492,57.2932,57.2227,57.2844,7451.0
2021-10-26 13:25:00,64.98,64.98,64.92,64.93,6809.0,57.2844,57.2844,57.2315,57.2403,6809.0
2021-10-26 13:30:00,64.93,64.93,64.86,64.88,5017.0,57.2403,57.2403,57.1786,57.1963,5017.0
2021-10-26 13:35:00,64.87,64.95,64.82,64.83,29313.0,57.1874,57.258,57.1434,57.1522,29313.0
2021-10-26 13:40:00,64.81,64.83,64.78,64.78,9548.0,57.1345,57.1522,57.1081,57.1081,9548.0
2021-10-26 13:45:00,64.78,64.9,64.78,64.9,11771.0,57.1081,57.2139,57.1081,57.2139,11771.0
2021-10-26 13:50:00,64.88,64.89,64.77,64.77,8840.0,57.1963,57.2051,57.0993,57.0993,8840.0
2021-10-26 13:55:00,64.77,64.81,64.75,64.76,6065.0,57.0993,57.1345,57.0817,57.0905,6065.0
2021-10-26 14:00:00,64.77,64.81,64.76,64.8,6843.0,57.0993,57.1345,57.0905,57.1257,6843.0
2021-10-26 14:05:00,64.77,64.83,64.75,64.8,8916.0,57.0993,57.1522,57.0817,57.1257,8916.0
2021-10-26 14:10:00,64.8,64.86,64.79,64.85,10537.0,57.1257,57.1786,57.1169,57.1698,10537.0
2021-10-26 14:15:00,64.84,64.98,64.84,64.87,32997.0,57.161,57.2844,57.161,57.1874,32997.0
2021-10-26 14:20:00,64.88,64.91,64.83,64.84,9359.0,57.1963,57.2227,57.1522,57.161,9359.0
2021-10-26 14:25:00,64.86,64.96,64.77,64.78,23383.0,57.1786,57.2668,57.0993,57.1081,23383.0
2021-10-26 14:30:00,64.79,64.86,64.78,64.82,8349.0,57.1169,57.1786,57.1081,57.1434,8349.0
2021-10-26 14:35:00,64.81,64.82,64.78,64.79,8309.0,57.1345,57.1434,57.1081,57.1169,8309.0
2021-10-26 14:40:00,64.8,64.83,64.79,64.81,3600.0,57.1257,57.1522,57.1169,57.1345,3600.0
2021-10-26 14:45:00,64.82,64.86,64.81,64.84,5902.0,57.1434,57.1786,57.1345,57.161,5902.0
2021-10-26 14:50:00,64.83,64.84,64.8,64.81,4462.0,57.1522,57.161,57.1257,57.1345,4462.0
2021-10-26 14:55:00,64.83,64.83,64.79,64.79,5358.0,57.1522,57.1522,57.1169,57.1169,5358.0
2021-10-26 15:00:00,64.8,64.81,64.75,64.77,9878.0,57.1257,57.1345,57.0817,57.0993,9878.0
2021-10-26 15:05:00,64.76,64.77,64.74,64.75,5177.0,57.0905,57.0993,57.0728,57.0817,5177.0
2021-10-26 15:10:00,64.75,64.75,64.72,64.73,8108.0,57.0817,57.0817,57.0552,57.064,8108.0
2021-10-26 15:15:00,64.73,64.77,64.72,64.77,10162.0,57.064,57.0993,57.0552,57.0993,10162.0
2021-10-26 15:20:00,64.78,64.83,64.77,64.78,5919.0,57.1081,57.1522,57.0993,57.1081,5919.0
2021-10-26 15:25:00,64.78,64.78,64.68,64.69,10054.0,57.1081,57.1081,57.0199,57.0288,10054.0
2021-10-26 15:30:00,64.68,64.76,64.68,64.75,10333.0,57.0199,57.0905,57.0199,57.0817,10333.0
2021-10-26 15:35:00,64.75,64.75,64.62,64.64,17008.0,57.0817,57.0817,56.9671,56.9847,17008.0
2021-10-26 15:40:00,64.65,64.8,64.65,64.8,21333.0,56.9935,57.1257,56.9935,57.1257,21333.0
2021-10-26 15:45:00,64.79,64.87,64.78,64.84,32107.0,57.1169,57.1874,57.1081,57.161,32107.0
2021-10-26 15:50:00,64.84,64.86,64.7,64.71,55748.0,57.161,57.1786,57.0376,57.0464,55748.0
2021-10-26 15:55:00,64.7,64.71,64.59,64.62,105978.0,57.0376,57.0464,56.9406,56.9671,105978.0
2021-10-27 09:30:00,64.76,64.76,64.5,64.59,30617.0,57.0905,57.0905,56.8613,56.9406,30617.0
2021-10-27 09:35:00,64.62,64.62,64.4,64.48,6908.0,56.9671,56.9671,56.7731,56.8436,6908.0
2021-10-27 09:40:00,64.46,64.65,64.46,64.65,6228.0,56.826,56.9935,56.826,56.9935,6228.0
2021-10-27 09:45:00,64.64,64.67,64.57,64.67,4395.0,56.9847,57.0111,56.923,57.0111,4395.0
2021-10-27 09:50:00,64.65,64.69,64.55,64.65,15877.0,56.9935,57.0288,56.9053,56.9935,15877.0
2021-10-27 09:55:00,64.66,64.66,64.58,64.58,6105.0,57.0023,57.0023,56.9318,56.9318,6105.0
2021-10-27 10:00:00,64.61,64.64,64.53,64.64,9574.0,56.9582,56.9847,56.8877,56.9847,9574.0
2021-10-27 10:05:00,64.64,64.67,64.56,64.57,6543.0,56.9847,57.0111,56.9142,56.923,6543.0
2021-10-27 10:10:00,64.59,64.6,64.52,64.53,10720.0,56.9406,56.9494,56.8789,56.8877,10720.0
2021-10-27 10:15:00,64.55,64.55,64.44,64.45,11910.0,56.9053,56.9053,56.8084,56.8172,11910.0
2021-10-27 10:20:00,64.45,64.45,64.29,64.29,7259.0,56.8172,56.8172,56.6761,56.6761,7259.0
2021-10-27 10:25:00,64.3,64.35,64.26,64.31,7222.0,56.6849,56.729,56.6497,56.6938,7222.0
2021-10-27 10:30:00,64.3,64.37,64.27,64.36,10245.0,56.6849,56.7467,56.6585,56.7378,10245.0
2021-10-27 10:35:00,64.34,64.37,64.29,64.33,3784.0,56.7202,56.7467,56.6761,56.7114,3784.0
2021-10-27 10:40:00,64.34,64.47,64.34,64.41,6819.0,56.7202,56.8348,56.7202,56.7819,6819.0
2021-10-27 10:45:00,64.41,64.49,64.39,64.49,4900.0,56.7819,56.8524,56.7643,56.8524,4900.0
2021-10-27 10:50:00,64.47,64.48,64.35,64.4,3969.0,56.8348,56.8436,56.729,56.7731,3969.0
2021-10-27 10:55:00,64.39,64.46,64.37,64.44,8499.0,56.7643,56.826,56.7467,56.8084,8499.0
2021-10-27 11:00:00,64.45,64.55,64.45,64.54,11121.0,56.8172,56.9053,56.8172,56.8965,11121.0
2021-10-27 11:05:00,64.54,64.58,64.42,64.43,7217.0,56.8965,56.9318,56.7907,56.7996,7217.0
2021-10-27 11:10:00,64.42,64.47,64.4,64.45,2653.0,56.7907,56.8348,56.7731,56.8172,2653.0
2021-10-27 11:15:00,64.48,64.48,64.38,64.38,3879.0,56.8436,56.8436,56.7555,56.7555,3879.0
2021-10-27 11:20:00,64.37,64.41,64.35,64.41,5899.0,56.7467,56.7819,56.729,56.7819,5899.0
2021-10-27 11:25:00,64.39,64.48,64.38,64.45,5052.0,56.7643,56.8436,56.7555,56.8172,5052.0
2021-10-27 11:30:00,64.45,64.48,64.41,64.46,6619.0,56.8172,56.8436,56.7819,56.826,6619.0
2021-10-27 11:35:00,64.46,64.55,64.45,64.55,3610.0,56.826,56.9053,56.8172,56.9053,3610.0
2021-10-27 11:40:00,64.53,64.54,64.49,64.5,3543.0,56.8877,56.8965,56.8524,56.8613,3543.0
2021-10-27 11:45:00,64.52,64.57,64.5,64.55,3599.0,56.8789,56.923,56.8613,56.9053,3599.0
2021-10-27 11:50:00,64.54,64.59,64.52,64.54,14723.0,56.8965,56.9406,56.8789,56.8965,14723.0
2021-10-27 11:55:00,64.53,64.57,64.5,64.5,6999.0,56.8877,56.923,56.8613,56.8613,6999.0
2021-10-27 12:00:00,64.51,64.52,64.47,64.47,4930.0,56.8701,56.8789,56.8348,56.8348,4930.0
2021-10-27 12:05:00,64.47,64.52,64.46,64.52,9240.0,56.8348,56.8789,56.826,56.8789,9240.0
2021-10-27 12:10:00,64.52,64.56,64.51,64.56,7214.0,56.8789,56.9142,56.8701,56.9142,7214.0
2021-10-27 12:15:00,64.54,64.55,64.47,64.48,9474.0,56.8965,56.9053,56.8348,56.8436,9474.0
2021-10-27 12:20:00,64.46,64.47,64.43,64.45,4214.0,56.826,56.8348,56.7996,56.8172,4214.0
2021-10-27 12:25:00,64.47,64.5,64.42,64.43,7445.0,56.8348,56.8613,56.7907,56.7996,7445.0
2021-10-27 12:30:00,64.4,64.4,64.32,64.33,5109.0,56.7731,56.7731,56.7026,56.7114,5109.0
2021-10-27 12:35:00,64.31,64.32,64.22,64.27,9339.0,56.6938,56.7026,56.6144,56.6585,9339.0
2021-10-27 12:40:00,64.26,64.29,64.22,64.27,5282.0,56.6497,56.6761,56.6144,56.6585,5282.0
2021-10-27 12:45:00,64.27,64.3,64.25,64.28,6937.0,56.6585,56.6849,56.6409,56.6673,6937.0
2021-10-27 12:50:00,64.29,64.32,64.27,64.3,4581.0,56.6761,56.7026,56.6585,56.6849,4581.0
2021-10-27 12:55:00,64.3,64.31,64.18,64.2,6247.0,56.6849,56.6938,56.5792,56.5968,6247.0
2021-10-27 13:00:00,64.2,64.2,64.11,64.11,3772.0,56.5968,56.5968,56.5175,56.5175,3772.0
2021-10-27 13:05:00,64.1,64.14,64.06,64.13,7195.0,56.5086,56.5439,56.4734,56.5351,7195.0
2021-10-27 13:10:00,64.12,64.2,64.12,64.2,7588.0,56.5263,56.5968,56.5263,56.5968,7588.0
2021-10-27 13:15:00,64.19,64.24,64.18,64.23,7529.0,56.588,56.6321,56.5792,56.6232,7529.0
2021-10-27 13:20:00,64.21,64.27,64.21,64.26,5691.0,56.6056,56.6585,56.6056,56.6497,5691.0
2021-10-27 13:25:00,64.26,64.31,64.22,64.3,6500.0,56.6497,56.6938,56.6144,56.6849,6500.0
2021-10-27 13:30:00,64.31,64.34,64.28,64.28,16747.0,56.6938,56.7202,56.6673,56.6673,16747.0
2021-10-27 13:35:00,64.28,64.29,64.2,64.25,13343.0,56.6673,56.6761,56.5968,56.6409,13343.0
2021-10-27 13:40:00,64.23,64.23,64.11,64.12,8470.0,56.6232,56.6232,56.5175,56.5263,8470.0
2021-10-27 13:45:00,64.13,64.2,64.11,64.2,7716.0,56.5351,56.5968,56.5175,56.5968,7716.0
2021-10-27 13:50:00,64.2,64.27,64.18,64.26,9990.0,56.5968,56.6585,56.5792,56.6497,9990.0
2021-10-27 13:55:00,64.27,64.28,64.23,64.27,4679.0,56.6585,56.6673,56.6232,56.6585,4679.0
2021-10-27 14:00:00,64.26,64.36,64.26,64.35,8136.0,56.6497,56.7378,56.6497,56.729,8136.0
2021-10-27 14:05:00,64.34,64.35,64.32,64.34,12259.0,56.7202,56.729,56.7026,56.7202,12259.0
2021-10-27 14:10:00,64.34,64.39,64.31,64.38,15766.0,56.7202,56.7643,56.6938,56.7555,15766.0
2021-10-27 14:15:00,64.37,64.42,64.37,64.4,4492.0,56.7467,56.7907,56.7467,56.7731,4492.0
2021-10-27 14:20:00,64.41,64.42,64.36,64.39,7356.0,56.7819,56.7907,56.7378,56.7643,7356.0
2021-10-27 14:25:00,64.39,64.4,64.36,64.38,6539.0,56.7643,56.7731,56.7378,56.7555,6539.0
2021-10-27 14:30:00,64.38,64.42,64.36,64.39,7546.0,56.7555,56.7907,56.7378,56.7643,7546.0
2021-10-27 14:35:00,64.39,64.43,64.38,64.39,8646.0,56.7643,56.7996,56.7555,56.7643,8646.0
2021-10-27 14:40:00,64.39,64.43,64.34,64.35,8791.0,56.7643,56.7996,56.7202,56.729,8791.0
2021-10-27 14:45:00,64.35,64.35,64.32,64.33,3837.0,56.729,56.729,56.7026,56.7114,3837.0
2021-10-27 14:50:00,64.35,64.35,64.31,64.32,8846.0,56.729,56.729,56.6938,56.7026,8846.0
2021-10-27 14:55:00,64.32,64.35,64.27,64.34,5742.0,56.7026,56.729,56.6585,56.7202,5742.0
2021-10-27 15:00:00,64.34,64.36,64.32,64.33,4937.0,56.7202,56.7378,56.7026,56.7114,4937.0
2021-10-27 15:05:00,64.33,64.39,64.32,64.39,11501.0,56.7114,56.7643,56.7026,56.7643,11501.0
2021-10-27 15:10:00,64.38,64.45,64.38,64.44,19092.0,56.7555,56.8172,56.7555,56.8084,19092.0
2021-10-27 15:15:00,64.45,64.48,64.36,64.38,56470.0,56.8172,56.8436,56.7378,56.7555,56470.0
2021-10-27 15:20:00,64.35,64.35,64.26,64.3,21417.0,56.729,56.729,56.6497,56.6849,21417.0
2021-10-27 15:25:00,64.27,64.31,64.19,64.26,9393.0,56.6585,56.6938,56.588,56.6497,9393.0
2021-10-27 15:30:00,64.26,64.29,64.16,64.23,12895.0,56.6497,56.6761,56.5615,56.6232,12895.0
2021-10-27 15:35:00,64.22,64.24,64.17,64.19,10808.0,56.6144,56.6321,56.5703,56.588,10808.0
2021-10-27 15:40:00,64.18,64.21,64.11,64.18,13889.0,56.5792,56.6056,56.5175,56.5792,13889.0
2021-10-27 15:45:00,64.17,64.2,64.11,64.11,25134.0,56.5703,56.5968,56.5175,56.5175,25134.0
2021-10-27 15:50:00,64.12,64.17,64.08,64.12,60077.0,56.5263,56.5703,56.491,56.5263,60077.0
2021-10-27 15:55:00,64.11,64.12,63.96,63.98,117621.0,56.5175,56.5263,56.3852,56.4028,117621.0
2021-10-28 09:30:00,64.01,64.16,63.86,64.16,14043.0,56.4293,56.5615,56.2971,56.5615,14043.0
2021-10-28 09:35:00,64.19,64.21,64.08,64.08,3231.0,56.588,56.6056,56.491,56.491,3231.0
2021-10-28 09:40:00,64.09,64.16,64.09,64.14,2521.0,56.4998,56.5615,56.4998,56.5439,2521.0
2021-10-28 09:45:00,64.22,64.23,64.13,64.23,1322.0,56.6144,56.6232,56.5351,56.6232,1322.0
2021-10-28 09:50:00,64.2,64.23,64.12,64.13,5412.0,56.5968,56.6232,56.5263,56.5351,5412.0
2021-10-28 09:55:00,64.08,64.2,64.08,64.19,1460.0,56.491,56.5968,56.491,56.588,1460.0
2021-10-28 10:00:00,64.2,64.2,64.06,64.06,3938.0,56.5968,56.5968,56.4734,56.4734,3938.0
2021-10-28 10:05:00,64.1,64.1,63.94,63.94,3833.0,56.5086,56.5086,56.3676,56.3676,3833.0
2021-10-28 10:10:00,63.96,64.12,63.94,64.0,11357.0,56.3852,56.5263,56.3676,56.4205,11357.0
2021-10-28 10:15:00,63.98,64.04,63.96,63.98,2307.0,56.4028,56.4557,56.3852,56.4028,2307.0
2021-10-28 10:20:00,63.95,63.98,63.92,63.93,1818.0,56.3764,56.4028,56.35,56.3588,1818.0
2021-10-28 10:25:00,63.9,63.92,63.86,63.92,8050.0,56.3323,56.35,56.2971,56.35,8050.0
2021-10-28 10:30:00,63.92,63.94,63.86,63.88,4477.0,56.35,56.3676,56.2971,56.3147,4477.0
2021-10-28 10:35:00,63.89,63.9,63.84,63.89,5040.0,56.3235,56.3323,56.2794,56.3235,5040.0
2021-10-28 10:40:00,63.9,63.94,63.85,63.91,4259.0,56.3323,56.3676,56.2882,56.3411,4259.0
2021-10-28 10:45:00,63.89,64.05,63.88,64.02,5362.0,56.3235,56.4646,56.3147,56.4381,5362.0
2021-10-28 10:50:00,64.08,64.1,64.05,64.1,4589.0,56.491,56.5086,56.4646,56.5086,4589.0
2021-10-28 10:55:00,64.09,64.19,64.09,64.19,5998.0,56.4998,56.588,56.4998,56.588,5998.0
2021-10-28 11:00:00,64.19,64.19,64.11,64.12,2876.0,56.588,56.588,56.5175,56.5263,2876.0
2021-10-28 11:05:00,64.1,64.18,64.08,64.18,1307.0,56.5086,56.5792,56.491,56.5792,1307.0
2021-10-28 11:10:00,64.17,64.21,64.17,64.2,953.0,56.5703,56.6056,56.5703,56.5968,953.0
2021-10-28 11:15:00,64.2,64.29,64.2,64.23,4845.0,56.5968,56.6761,56.5968,56.6232,4845.0
2021-10-28 11:20:00,64.22,64.24,64.15,64.15,1952.0,56.6144,56.6321,56.5527,56.5527,1952.0
2021-10-28 11:25:00,64.12,64.16,64.08,64.09,3124.0,56.5263,56.5615,56.491,56.4998,3124.0
2021-10-28 11:30:00,64.11,64.14,64.09,64.14,4310.0,56.5175,56.5439,56.4998,56.5439,4310.0
2021-10-28 11:35:00,64.14,64.25,64.13,64.21,3364.0,56.5439,56.6409,56.5351,56.6056,3364.0
2021-10-28 11:40:00,64.2,64.23,64.09,64.11,5649.0,56.5968,56.6232,56.4998,56.5175,5649.0
2021-10-28 11:45:00,64.13,64.17,64.11,64.12,6356.0,56.5351,56.5703,56.5175,56.5263,6356.0
2021-10-28 11:50:00,64.08,64.15,64.07,64.12,2159.0,56.491,56.5527,56.4822,56.5263,2159.0
2021-10-28 11:55:00,64.1,64.16,64.1,64.14,1720.0,56.5086,56.5615,56.5086,56.5439,1720.0
2021-10-28 12:00:00,64.15,64.19,64.14,64.19,1469.0,56.5527,56.588,56.5439,56.588,1469.0
2021-10-28 12:05:00,64.19,64.2,64.15,64.17,2380.0,56.588,56.5968,56.5527,56.5703,2380.0
2021-10-28 12:10:00,64.18,64.19,64.13,64.14,5553.0,56.5792,56.588,56.5351,56.5439,5553.0
2021-10-28 12:15:00,64.14,64.21,64.14,64.18,2209.0,56.5439,56.6056,56.5439,56.5792,2209.0
2021-10-28 12:20:00,64.2,64.2,64.14,64.16,5472.0,56.5968,56.5968,56.5439,56.5615,5472.0
2021-10-28 12:25:00,64.15,64.2,64.14,64.2,6275.0,56.5527,56.5968,56.5439,56.5968,6275.0
2021-10-28 12:30:00,64.2,64.23,64.19,64.19,2800.0,56.5968,56.6232,56.588,56.588,2800.0
2021-10-28 12:35:00,64.19,64.22,64.16,64.16,18319.0,56.588,56.6144,56.5615,56.5615,18319.0
2021-10-28 12:40:00,64.15,64.21,64.09,64.2,12703.0,56.5527,56.6056,56.4998,56.5968,12703.0
2021-10-28 12:45:00,64.21,64.28,64.21,64.23,11240.0,56.6056,56.6673,56.6056,56.6232,11240.0
2021-10-28 12:50:00,64.23,64.27,64.2,64.23,35793.0,56.6232,56.6585,56.5968,56.6232,35793.0
2021-10-28 12:55:00,64.22,64.27,64.2,64.2,11912.0,56.6144,56.6585,56.5968,56.5968,11912.0
2021-10-28 13:00:00,64.21,64.26,64.17,64.17,19957.0,56.6056,56.6497,56.5703,56.5703,19957.0
2021-10-28 13:05:00,64.18,64.19,64.17,64.19,1100.0,56.5792,56.588,56.5703,56.588,1100.0
2021-10-28 13:10:00,64.16,64.19,64.14,64.19,4134.0,56.5615,56.588,56.5439,56.588,4134.0
2021-10-28 13:15:00,64.19,64.21,64.18,64.18,1764.0,56.588,56.6056,56.5792,56.5792,1764.0
2021-10-28 13:20:00,64.17,64.18,64.09,64.11,2419.0,56.5703,56.5792,56.4998,56.5175,2419.0
2021-10-28 13:25:00,64.09,64.16,64.07,64.15,5123.0,56.4998,56.5615,56.4822,56.5527,5123.0
2021-10-28 13:30:00,64.12,64.12,64.09,64.11,1350.0,56.5263,56.5263,56.4998,56.5175,1350.0
2021-10-28 13:35:00,64.11,64.11,64.01,64.04,8645.0,56.5175,56.5175,56.4293,56.4557,8645.0
2021-10-28 13:40:00,64.05,64.1,64.05,64.07,4126.0,56.4646,56.5086,56.4646,56.4822,4126.0
2021-10-28 13:45:00,64.04,64.1,64.04,64.07,2842.0,56.4557,56.5086,56.4557,56.4822,2842.0
2021-10-28 13:50:00,64.07,64.07,64.0,64.0,3197.0,56.4822,56.4822,56.4205,56.4205,3197.0
2021-10-28 13:55:00,63.99,64.08,63.98,64.01,8852.0,56.4117,56.491,56.4028,56.4293,8852.0
2021-10-28 14:00:00,63.99,64.01,63.97,64.01,2641.0,56.4117,56.4293,56.394,56.4293,2641.0
2021-10-28 14:05:00,64.01,64.03,64.01,64.01,1958.0,56.4293,56.4469,56.4293,56.4293,1958.0
2021-10-28 14:10:00,64.0,64.01,63.94,63.94,5283.0,56.4205,56.4293,56.3676,56.3676,5283.0
2021-10-28 14:15:00,63.93,63.99,63.91,63.96,4727.0,56.3588,56.4117,56.3411,56.3852,4727.0
2021-10-28 14:20:00,63.95,63.99,63.94,63.99,19291.0,56.3764,56.4117,56.3676,56.4117,19291.0
2021-10-28 14:25:00,63.99,64.03,63.98,64.02,7397.0,56.4117,56.4469,56.4028,56.4381,7397.0
2021-10-28 14:30:00,64.02,64.17,64.0,64.17,11105.0,56.4381,56.5703,56.4205,56.5703,11105.0
2021-10-28 14:35:00,64.15,64.17,64.05,64.14,10094.0,56.5527,56.5703,56.4646,56.5439,10094.0
2021-10-28 14:40:00,64.14,64.19,64.13,64.19,6044.0,56.5439,56.588,56.5351,56.588,6044.0
2021-10-28 14:45:00,64.17,64.22,64.16,64.22,10774.0,56.5703,56.6144,56.5615,56.6144,10774.0
2021-10-28 14:50:00,64.22,64.3,64.21,64.28,43444.0,56.6144,56.6849,56.6056,56.6673,43444.0
2021-10-28 14:55:00,64.28,64.29,64.17,64.17,10322.0,56.6673,56.6761,56.5703,56.5703,10322.0
2021-10-28 15:00:00,64.16,64.28,64.16,64.27,14073.0,56.5615,56.6673,56.5615,56.6585,14073.0
2021-10-28 15:05:00,64.28,64.34,64.28,64.3,14304.0,56.6673,56.7202,56.6673,56.6849,14304.0
2021-10-28 15:10:00,64.28,64.3,64.14,64.2,12301.0,56.6673,56.6849,56.5439,56.5968,12301.0
2021-10-28 15:15:00,64.17,64.17,64.03,64.07,12497.0,56.5703,56.5703,56.4469,56.4822,12497.0
2021-10-28 15:20:00,64.05,64.07,63.99,64.06,6725.0,56.4646,56.4822,56.4117,56.4734,6725.0
2021-10-28 15:25:00,64.04,64.04,63.97,63.97,7456.0,56.4557,56.4557,56.394,56.394,7456.0
2021-10-28 15:30:00,63.98,64.11,63.98,64.05,11206.0,56.4028,56.5175,56.4028,56.4646,11206.0
2021-10-28 15:35:00,64.07,64.22,64.06,64.2,13136.0,56.4822,56.6144,56.4734,56.5968,13136.0
2021-10-28 15:40:00,64.2,64.28,64.2,64.28,14782.0,56.5968,56.6673,56.5968,56.6673,14782.0
2021-10-28 15:45:00,64.27,64.32,64.25,64.32,13806.0,56.6585,56.7026,56.6409,56.7026,13806.0
2021-10-28 15:50:00,64.31,64.38,64.3,64.37,27821.0,56.6938,56.7555,56.6849,56.7467,27821.0
2021-10-28 15:55:00,64.35,64.36,64.28,64.31,73810.0,56.729,56.7378,56.6673,56.6938,73810.0
2021-10-29 09:30:00,64.1,64.12,63.91,64.09,20501.0,56.5086,56.5263,56.3411,56.4998,20501.0
2021-10-29 09:35:00,64.16,64.21,64.08,64.18,5870.0,56.5615,56.6056,56.491,56.5792,5870.0
2021-10-29 09:40:00,64.2,64.24,64.14,64.19,8606.0,56.5968,56.6321,56.5439,56.588,8606.0
2021-10-29 09:45:00,64.24,64.47,64.23,64.47,6834.0,56.6321,56.8348,56.6232,56.8348,6834.0
2021-10-29 09:50:00,64.5,64.57,64.37,64.48,10593.0,56.8613,56.923,56.7467,56.8436,10593.0
2021-10-29 09:55:00,64.49,64.51,64.37,64.37,4653.0,56.8524,56.8701,56.7467,56.7467,4653.0
2021-10-29 10:00:00,64.39,64.54,64.3,64.53,42568.0,56.7643,56.8965,56.6849,56.8877,42568.0
2021-10-29 10:05:00,64.54,64.56,64.5,64.55,8457.0,56.8965,56.9142,56.8613,56.9053,8457.0
2021-10-29 10:10:00,64.51,64.56,64.44,64.45,11230.0,56.8701,56.9142,56.8084,56.8172,11230.0
2021-10-29 10:15:00,64.43,64.46,64.37,64.43,8489.0,56.7996,56.826,56.7467,56.7996,8489.0
2021-10-29 10:20:00,64.44,64.47,64.42,64.45,7058.0,56.8084,56.8348,56.7907,56.8172,7058.0
2021-10-29 10:25:00,64.46,64.55,64.43,64.55,5373.0,56.826,56.9053,56.7996,56.9053,5373.0
2021-10-29 10:30:00,64.54,64.54,64.37,64.37,7282.0,56.8965,56.8965,56.7467,56.7467,7282.0
2021-10-29 10:35:00,64.38,64.46,64.37,64.45,6812.0,56.7555,56.826,56.7467,56.8172,6812.0
2021-10-29 10:40:00,64.45,64.45,64.36,64.36,7048.0,56.8172,56.8172,56.7378,56.7378,7048.0
2021-10-29 10:45:00,64.38,64.41,64.34,64.39,6637.0,56.7555,56.7819,56.7202,56.7643,6637.0
2021-10-29 10:50:00,64.41,64.45,64.41,64.43,8727.0,56.7819,56.8172,56.7819,56.7996,8727.0
2021-10-29 10:55:00,64.43,64.46,64.38,64.4,21026.0,56.7996,56.826,56.7555,56.7731,21026.0
2021-10-29 11:00:00,64.4,64.42,64.35,64.4,12025.0,56.7731,56.7907,56.729,56.7731,12025.0
2021-10-29 11:05:00,64.41,64.41,64.35,64.35,4750.0,56.7819,56.7819,56.729,56.729,4750.0
2021-10-29 11:10:00,64.35,64.37,64.34,64.36,4846.0,56.729,56.7467,56.7202,56.7378,4846.0
2021-10-29 11:15:00,64.35,64.37,64.25,64.28,18385.0,56.729,56.7467,56.6409,56.6673,18385.0
2021-10-29 11:20:00,64.23,64.26,64.18,64.19,1600.0,56.6232,56.6497,56.5792,56.588,1600.0
2021-10-29 11:25:00,64.2,64.23,64.14,64.15,2954.0,56.5968,56.6232,56.5439,56.5527,2954.0
2021-10-29 11:30:00,64.14,64.24,64.14,64.21,3457.0,56.5439,56.6321,56.5439,56.6056,3457.0
2021-10-29 11:35:00,64.2,64.21,64.12,64.12,4782.0,56.5968,56.6056,56.5263,56.5263,4782.0
2021-10-29 11:40:00,64.11,64.12,64.03,64.03,2617.0,56.5175,56.5263,56.4469,56.4469,2617.0
2021-10-29 11:45:00,64.03,64.14,64.03,64.13,3932.0,56.4469,56.5439,56.4469,56.5351,3932.0
2021-10-29 11:50:00,64.14,64.19,64.14,64.19,4670.0,56.5439,56.588,56.5439,56.588,4670.0
2021-10-29 11:55:00,64.18,64.19,64.14,64.17,5799.0,56.5792,56.588,56.5439,56.5703,5799.0
2021-10-29 12:00:00,64.16,64.17,64.13,64.17,5686.0,56.5615,56.5703,56.5351,56.5703,5686.0
2021-10-29 12:05:00,64.16,64.2,64.14,64.19,22458.0,56.5615,56.5968,56.5439,56.588,22458.0
2021-10-29 12:10:00,64.19,64.25,64.14,64.14,4787.0,56.588,56.6409,56.5439,56.5439,4787.0
2021-10-29 12:15:00,64.15,64.18,64.11,64.12,1455.0,56.5527,56.5792,56.5175,56.5263,1455.0
2021-10-29 12:20:00,64.1,64.14,64.09,64.12,3288.0,56.5086,56.5439,56.4998,56.5263,3288.0
2021-10-29 12:25:00,64.11,64.12,64.07,64.08,2295.0,56.5175,56.5263,56.4822,56.491,2295.0
2021-10-29 12:30:00,64.09,64.12,64.07,64.08,2342.0,56.4998,56.5263,56.4822,56.491,2342.0
2021-10-29 12:35:00,64.08,64.09,64.04,64.06,3054.0,56.491,56.4998,56.4557,56.4734,3054.0
2021-10-29 12:40:00,64.07,64.09,64.06,64.09,1639.0,56.4822,56.4998,56.4734,56.4998,1639.0
2021-10-29 12:45:00,64.1,64.12,64.09,64.12,2150.0,56.5086,56.5263,56.4998,56.5263,2150.0
2021-10-29 12:50:00,64.11,64.13,64.08,64.08,1486.0,56.5175,56.5351,56.491,56.491,1486.0
2021-10-29 12:55:00,64.09,64.11,64.08,64.11,4246.0,56.4998,56.5175,56.491,56.5175,4246.0
2021-10-29 13:00:00,64.09,64.11,64.07,64.1,3000.0,56.4998,56.5175,56.4822,56.5086,3000.0
2021-10-29 13:05:00,64.09,64.11,64.08,64.09,2551.0,56.4998,56.5175,56.491,56.4998,2551.0
2021-10-29 13:10:00,64.09,64.11,64.06,64.09,4146.0,56.4998,56.5175,56.4734,56.4998,4146.0
2021-10-29 13:15:00,64.09,64.1,64.05,64.05,4219.0,56.4998,56.5086,56.4646,56.4646,4219.0
2021-10-29 13:20:00,64.05,64.08,64.04,64.05,3464.0,56.4646,56.491,56.4557,56.4646,3464.0
2021-10-29 13:25:00,64.06,64.06,64.02,64.03,3989.0,56.4734,56.4734,56.4381,56.4469,3989.0
2021-10-29 13:30:00,64.02,64.02,63.96,63.97,4828.0,56.4381,56.4381,56.3852,56.394,4828.0
2021-10-29 13:35:00,63.96,63.96,63.9,63.9,5222.0,56.3852,56.3852,56.3323,56.3323,5222.0
2021-10-29 13:40:00,63.89,63.91,63.87,63.87,3317.0,56.3235,56.3411,56.3059,56.3059,3317.0
2021-10-29 13:45:00,63.86,63.87,63.83,63.83,3727.0,56.2971,56.3059,56.2706,56.2706,3727.0
2021-10-29 13:50:00,63.82,63.87,63.82,63.87,8154.0,56.2618,56.3059,56.2618,56.3059,8154.0
2021-10-29 13:55:00,63.87,63.92,63.87,63.92,7471.0,56.3059,56.35,56.3059,56.35,7471.0
2021-10-29 14:00:00,63.93,63.93,63.86,63.86,2747.0,56.3588,56.3588,56.2971,56.2971,2747.0
2021-10-29 14:05:00,63.87,63.87,63.76,63.76,5017.0,56.3059,56.3059,56.2089,56.2089,5017.0
2021-10-29 14:10:00,63.78,63.79,63.71,63.71,5296.0,56.2265,56.2353,56.1648,56.1648,5296.0
2021-10-29 14:15:00,63.69,63.74,63.69,63.72,6412.0,56.1472,56.1913,56.1472,56.1736,6412.0
2021-10-29 14:20:00,63.72,63.76,63.7,63.72,8629.0,56.1736,56.2089,56.156,56.1736,8629.0
2021-10-29 14:25:00,63.72,63.74,63.68,63.71,6760.0,56.1736,56.1913,56.1384,56.1648,6760.0
2021-10-29 14:30:00,63.72,63.76,63.71,63.73,6233.0,56.1736,56.2089,56.1648,56.1825,6233.0
2021-10-29 14:35:00,63.74,63.77,63.74,63.76,2171.0,56.1913,56.2177,56.1913,56.2089,2171.0
2021-10-29 14:40:00,63.76,63.82,63.75,63.82,3368.0,56.2089,56.2618,56.2001,56.2618,3368.0
2021-10-29 14:45:00,63.81,63.85,63.8,63.85,4286.0,56.253,56.2882,56.2442,56.2882,4286.0
2021-10-29 14:50:00,63.85,63.87,63.84,63.85,2292.0,56.2882,56.3059,56.2794,56.2882,2292.0
2021-10-29 14:55:00,63.85,63.85,63.78,63.8,6262.0,56.2882,56.2882,56.2265,56.2442,6262.0
2021-10-29 15:00:00,63.78,63.82,63.75,63.76,6295.0,56.2265,56.2618,56.2001,56.2089,6295.0
2021-10-29 15:05:00,63.78,63.83,63.76,63.77,67634.0,56.2265,56.2706,56.2089,56.2177,67634.0
2021-10-29 15:10:00,63.78,63.78,63.66,63.67,4899.0,56.2265,56.2265,56.1207,56.1296,4899.0
2021-10-29 15:15:00,63.67,63.67,63.52,63.55,9730.0,56.1296,56.1296,55.9973,56.0238,9730.0
2021-10-29 15:20:00,63.56,63.63,63.53,63.53,4417.0,56.0326,56.0943,56.0061,56.0061,4417.0
2021-10-29 15:25:00,63.53,63.64,63.53,63.64,11094.0,56.0061,56.1031,56.0061,56.1031,11094.0
2021-10-29 15:30:00,63.65,63.72,63.64,63.64,9882.0,56.1119,56.1736,56.1031,56.1031,9882.0
2021-10-29 15:35:00,63.64,63.75,63.63,63.75,8128.0,56.1031,56.2001,56.0943,56.2001,8128.0
2021-10-29 15:40:00,63.76,63.91,63.76,63.89,28780.0,56.2089,56.3411,56.2089,56.3235,28780.0
2021-10-29 15:45:00,63.89,63.95,63.88,63.91,21387.0,56.3235,56.3764,56.3147,56.3411,21387.0
2021-10-29 15:50:00,63.92,64.01,63.9,63.93,54763.0,56.35,56.4293,56.3323,56.3588,54763.0
2021-10-29 15:55:00,63.93,63.95,63.78,63.8,200337.0,56.3588,56.3764,56.2265,56.2442,200337.0
2021-11-01 09:30:00,63.66,63.77,63.46,63.58,30323.0,56.1207,56.2177,55.9444,56.0502,30323.0
2021-11-01 09:35:00,63.57,63.59,63.45,63.5,9857.0,56.0414,56.059,55.9356,55.9797,9857.0
2021-11-01 09:40:00,63.56,63.72,63.54,63.64,8897.0,56.0326,56.1736,56.015,56.1031,8897.0
2021-11-01 09:45:00,63.66,63.72,63.6,63.62,20264.0,56.1207,56.1736,56.0679,56.0855,20264.0
2021-11-01 09:50:00,63.6,63.68,63.52,63.61,9807.0,56.0679,56.1384,55.9973,56.0767,9807.0
2021-11-01 09:55:00,63.63,63.73,63.62,63.7,12142.0,56.0943,56.1825,56.0855,56.156,12142.0
2021-11-01 10:00:00,63.7,63.78,63.62,63.78,4155.0,56.156,56.2265,56.0855,56.2265,4155.0
2021-11-01 10:05:00,63.79,63.94,63.76,63.94,6943.0,56.2353,56.3676,56.2089,56.3676,6943.0
2021-11-01 10:10:00,63.94,63.96,63.86,63.86,3534.0,56.3676,56.3852,56.2971,56.2971,3534.0
2021-11-01 10:15:00,63.86,63.9,63.83,63.9,2101.0,56.2971,56.3323,56.2706,56.3323,2101.0
2021-11-01 10:20:00,63.91,63.97,63.76,63.82,9156.0,56.3411,56.394,56.2089,56.2618,9156.0
2021-11-01 10:25:00,63.83,63.93,63.83,63.87,3525.0,56.2706,56.3588,56.2706,56.3059,3525.0
2021-11-01 10:30:00,63.86,63.89,63.81,63.81,8734.0,56.2971,56.3235,56.253,56.253,8734.0
2021-11-01 10:35:00,63.8,63.82,63.7,63.73,2299.0,56.2442,56.2618,56.156,56.1825,2299.0
2021-11-01 10:40:00,63.75,63.83,63.75,63.81,2322.0,56.2001,56.2706,56.2001,56.253,2322.0
2021-11-01 10:45:00,63.83,63.83,63.72,63.78,11562.0,56.2706,56.2706,56.1736,56.2265,11562.0
2021-11-01 10:50:00,63.76,63.81,63.73,63.75,14334.0,56.2089,56.253,56.1825,56.2001,14334.0
2021-11-01 10:55:00,63.75,63.77,63.7,63.73,4915.0,56.2001,56.2177,56.156,56.1825,4915.0
2021-11-01 11:00:00,63.73,63.86,63.73,63.84,8636.0,56.1825,56.2971,56.1825,56.2794,8636.0
2021-11-01 11:05:00,63.86,63.92,63.82,63.92,3291.0,56.2971,56.35,56.2618,56.35,3291.0
2021-11-01 11:10:00,63.92,63.95,63.91,63.91,1818.0,56.35,56.3764,56.3411,56.3411,1818.0
2021-11-01 11:15:00,63.93,64.03,63.93,64.02,21772.0,56.3588,56.4469,56.3588,56.4381,21772.0
2021-11-01 11:20:00,64.02,64.06,63.92,64.04,15994.0,56.4381,56.4734,56.35,56.4557,15994.0
2021-11-01 11:25:00,64.05,64.11,64.04,64.09,3068.0,56.4646,56.5175,56.4557,56.4998,3068.0
2021-11-01 11:30:00,64.09,64.15,64.08,64.14,2483.0,56.4998,56.5527,56.491,56.5439,2483.0
2021-11-01 11:35:00,64.13,64.15,64.11,64.15,3797.0,56.5351,56.5527,56.5175,56.5527,3797.0
2021-11-01 11:40:00,64.14,64.24,64.14,64.22,7876.0,56.5439,56.6321,56.5439,56.6144,7876.0
2021-11-01 11:45:00,64.2,64.2,64.1,64.11,4640.0,56.5968,56.5968,56.5086,56.5175,4640.0
2021-11-01 11:50:00,64.09,64.12,64.05,64.11,31543.0,56.4998,56.5263,56.4646,56.5175,31543.0
2021-11-01 11:55:00,64.11,64.12,64.05,64.1,4269.0,56.5175,56.5263,56.4646,56.5086,4269.0
2021-11-01 12:00:00,64.1,64.16,64.1,64.14,7104.0,56.5086,56.5615,56.5086,56.5439,7104.0
2021-11-01 12:05:00,64.16,64.17,64.1,64.11,4685.0,56.5615,56.5703,56.5086,56.5175,4685.0
2021-11-01 12:10:00,64.1,64.1,64.03,64.03,3918.0,56.5086,56.5086,56.4469,56.4469,3918.0
2021-11-01 12:15:00,64.03,64.09,64.03,64.08,4691.0,56.4469,56.4998,56.4469,56.491,4691.0
2021-11-01 12:20:00,64.08,64.12,64.07,64.12,3744.0,56.491,56.5263,56.4822,56.5263,3744.0
2021-11-01 12:25:00,64.12,64.13,64.1,64.13,3819.0,56.5263,56.5351,56.5086,56.5351,3819.0
2021-11-01 12:30:00,64.14,64.17,64.11,64.17,5479.0,56.5439,56.5703,56.5175,56.5703,5479.0
2021-11-01 12:35:00,64.17,64.21,64.17,64.21,2222.0,56.5703,56.6056,56.5703,56.6056,2222.0
2021-11-01 12:40:00,64.23,64.27,64.23,64.25,4645.0,56.6232,56.6585,56.6232,56.6409,4645.0
2021-11-01 12:45:00,64.25,64.27,64.2,64.25,3760.0,56.6409,56.6585,56.5968,56.6409,3760.0
2021-11-01 12:50:00,64.26,64.33,64.25,64.31,2304.0,56.6497,56.7114,56.6409,56.6938,2304.0
2021-11-01 12:55:00,64.31,64.34,64.31,64.31,3032.0,56.6938,56.7202,56.6938,56.6938,3032.0
2021-11-01 13:00:00,64.31,64.38,64.27,64.27,5366.0,56.6938,56.7555,56.6585,56.6585,5366.0
2021-11-01 13:05:00,64.29,64.32,64.27,64.29,6880.0,56.6761,56.7026,56.6585,56.6761,6880.0
2021-11-01 13:10:00,64.31,64.31,64.2,64.22,8999.0,56.6938,56.6938,56.5968,56.6144,8999.0
2021-11-01 13:15:00,64.21,64.24,64.19,64.21,2557.0,56.6056,56.6321,56.588,56.6056,2557.0
2021-11-01 13:20:00,64.22,64.26,64.17,64.19,5968.0,56.6144,56.6497,56.5703,56.588,5968.0
2021-11-01 13:25:00,64.19,64.32,64.17,64.3,8532.0,56.588,56.7026,56.5703,56.6849,8532.0
2021-11-01 13:30:00,64.32,64.33,64.24,64.25,11198.0,56.7026,56.7114,56.6321,56.6409,11198.0
2021-11-01 13:35:00,64.25,64.25,64.21,64.24,5679.0,56.6409,56.6409,56.6056,56.6321,5679.0
2021-11-01 13:40:00,64.23,64.27,64.23,64.23,9323.0,56.6232,56.6585,56.6232,56.6232,9323.0
2021-11-01 13:45:00,64.24,64.25,64.21,64.23,5658.0,56.6321,56.6409,56.6056,56.6232,5658.0
2021-11-01 13:50:00,64.22,64.22,64.18,64.2,8514.0,56.6144,56.6144,56.5792,56.5968,8514.0
2021-11-01 13:55:00,64.2,64.23,64.19,64.22,9338.0,56.5968,56.6232,56.588,56.6144,9338.0
2021-11-01 14:00:00,64.22,64.3,64.21,64.26,8172.0,56.6144,56.6849,56.6056,56.6497,8172.0
2021-11-01 14:05:00,64.27,64.28,64.21,64.22,7535.0,56.6585,56.6673,56.6056,56.6144,7535.0
2021-11-01 14:10:00,64.22,64.27,64.2,64.26,6829.0,56.6144,56.6585,56.5968,56.6497,6829.0
2021-11-01 14:15:00,64.26,64.32,64.26,64.29,5940.0,56.6497,56.7026,56.6497,56.6761,5940.0
2021-11-01 14:20:00,64.29,64.3,64.28,64.28,6209.0,56.6761,56.6849,56.6673,56.6673,6209.0
2021-11-01 14:25:00,64.28,64.3,64.27,64.28,5705.0,56.6673,56.6849,56.6585,56.6673,5705.0
2021-11-01 14:30:00,64.29,64.43,64.29,64.41,10958.0,56.6761,56.7996,56.6761,56.7819,10958.0
2021-11-01 14:35:00,64.4,64.43,64.39,64.42,8787.0,56.7731,56.7996,56.7643,56.7907,8787.0
2021-11-01 14:40:00,64.42,64.48,64.4,64.48,65275.0,56.7907,56.8436,56.7731,56.8436,65275.0
2021-11-01 14:45:00,64.48,64.52,64.47,64.5,12974.0,56.8436,56.8789,56.8348,56.8613,12974.0
2021-11-01 14:50:00,64.5,64.51,64.42,64.44,9449.0,56.8613,56.8701,56.7907,56.8084,9449.0
2021-11-01 14:55:00,64.44,64.46,64.42,64.43,6582.0,56.8084,56.826,56.7907,56.7996,6582.0
2021-11-01 15:00:00,64.43,64.45,64.39,64.45,14209.0,56.7996,56.8172,56.7643,56.8172,14209.0
2021-11-01 15:05:00,64.45,64.46,64.39,64.41,12759.0,56.8172,56.826,56.7643,56.7819,12759.0
2021-11-01 15:10:00,64.4,64.42,64.37,64.41,15380.0,56.7731,56.7907,56.7467,56.7819,15380.0
2021-11-01 15:15:00,64.4,64.45,64.33,64.36,14855.0,56.7731,56.8172,56.7114,56.7378,14855.0
2021-11-01 15:20:00,64.35,64.39,64.32,64.37,19733.0,56.729,56.7643,56.7026,56.7467,19733.0
2021-11-01 15:25:00,64.36,64.39,64.34,64.38,20754.0,56.7378,56.7643,56.7202,56.7555,20754.0
2021-11-01 15:30:00,64.36,64.47,64.36,64.45,24503.0,56.7378,56.8348,56.7378,56.8172,24503.0
2021-11-01 15:35:00,64.44,64.45,64.4,64.42,55028.0,56.8084,56.8172,56.7731,56.7907,55028.0
2021-11-01 15:40:00,64.42,64.42,64.35,64.36,21130.0,56.7907,56.7907,56.729,56.7378,21130.0
2021-11-01 15:45:00,64.35,64.46,64.35,64.36,43264.0,56.729,56.826,56.729,56.7378,43264.0
2021-11-01 15:50:00,64.38,64.45,64.31,64.31,52396.0,56.7555,56.8172,56.6938,56.6938,52396.0
2021-11-01 15:55:00,64.31,64.39,64.2,64.36,146380.0,56.6938,56.7643,56.5968,56.7378,146380.0
2021-11-02 09:30:00,64.73,64.73,64.4,64.52,25592.0,57.064,57.064,56.7731,56.8789,25592.0
2021-11-02 09:35:00,64.52,64.52,64.21,64.27,4608.0,56.8789,56.8789,56.6056,56.6585,4608.0
2021-11-02 09:40:00,64.29,64.57,64.26,64.39,18183.0,56.6761,56.923,56.6497,56.7643,18183.0
2021-11-02 09:45:00,64.37,64.42,64.23,64.28,10117.0,56.7467,56.7907,56.6232,56.6673,10117.0
2021-11-02 09:50:00,64.25,64.27,64.1,64.16,4247.0,56.6409,56.6585,56.5086,56.5615,4247.0
2021-11-02 09:55:00,64.13,64.14,63.96,63.96,7556.0,56.5351,56.5439,56.3852,56.3852,7556.0
2021-11-02 10:00:00,64.02,64.02,63.79,63.82,6305.0,56.4381,56.4381,56.2353,56.2618,6305.0
2021-11-02 10:05:00,63.84,63.87,63.7,63.77,31839.0,56.2794,56.3059,56.156,56.2177,31839.0
2021-11-02 10:10:00,63.77,63.78,63.54,63.75,11772.0,56.2177,56.2265,56.015,56.2001,11772.0
2021-11-02 10:15:00,63.72,63.89,63.68,63.85,11753.0,56.1736,56.3235,56.1384,56.2882,11753.0
2021-11-02 10:20:00,63.84,63.99,63.83,63.93,6955.0,56.2794,56.4117,56.2706,56.3588,6955.0
2021-11-02 10:25:00,63.93,63.94,63.79,63.88,6727.0,56.3588,56.3676,56.2353,56.3147,6727.0
2021-11-02 10:30:00,63.88,63.89,63.56,63.58,17416.0,56.3147,56.3235,56.0326,56.0502,17416.0
2021-11-02 10:35:00,63.59,63.62,63.5,63.62,7386.0,56.059,56.0855,55.9797,56.0855,7386.0
2021-11-02 10:40:00,63.62,63.63,63.44,63.51,6547.0,56.0855,56.0943,55.9268,55.9885,6547.0
2021-11-02 10:45:00,63.53,63.58,63.47,63.56,20698.0,56.0061,56.0502,55.9532,56.0326,20698.0
2021-11-02 10:50:00,63.58,63.7,63.57,63.7,3216.0,56.0502,56.156,56.0414,56.156,3216.0
2021-11-02 10:55:00,63.7,63.75,63.62,63.71,7443.0,56.156,56.2001,56.0855,56.1648,7443.0
2021-11-02 11:00:00,63.69,63.71,63.62,63.7,7813.0,56.1472,56.1648,56.0855,56.156,7813.0
2021-11-02 11:05:00,63.69,63.93,63.69,63.93,7900.0,56.1472,56.3588,56.1472,56.3588,7900.0
2021-11-02 11:10:00,63.93,64.11,63.93,64.0,23395.0,56.3588,56.5175,56.3588,56.4205,23395.0
2021-11-02 11:15:00,64.0,64.16,64.0,64.0,5056.0,56.4205,56.5615,56.4205,56.4205,5056.0
2021-11-02 11:20:00,64.0,64.07,63.98,64.07,5555.0,56.4205,56.4822,56.4028,56.4822,5555.0
2021-11-02 11:25:00,64.07,64.08,64.0,64.05,9109.0,56.4822,56.491,56.4205,56.4646,9109.0
2021-11-02 11:30:00,64.05,64.07,63.98,64.06,25997.0,56.4646,56.4822,56.4028,56.4734,25997.0
2021-11-02 11:35:00,64.06,64.1,64.06,64.1,4669.0,56.4734,56.5086,56.4734,56.5086,4669.0
2021-11-02 11:40:00,64.1,64.13,63.99,64.0,10927.0,56.5086,56.5351,56.4117,56.4205,10927.0
2021-11-02 11:45:00,64.0,64.06,63.94,64.05,11530.0,56.4205,56.4734,56.3676,56.4646,11530.0
2021-11-02 11:50:00,64.06,64.07,63.99,64.0,5613.0,56.4734,56.4822,56.4117,56.4205,5613.0
2021-11-02 11:55:00,63.99,64.11,63.98,64.0,8699.0,56.4117,56.5175,56.4028,56.4205,8699.0
2021-11-02 12:00:00,64.0,64.06,63.98,64.03,6721.0,56.4205,56.4734,56.4028,56.4469,6721.0
2021-11-02 12:05:00,64.03,64.03,63.94,63.98,14572.0,56.4469,56.4469,56.3676,56.4028,14572.0
2021-11-02 12:10:00,63.99,64.02,63.96,63.96,12286.0,56.4117,56.4381,56.3852,56.3852,12286.0
2021-11-02 12:15:00,63.95,64.03,63.95,63.99,11772.0,56.3764,56.4469,56.3764,56.4117,11772.0
2021-11-02 12:20:00,63.97,63.99,63.94,63.94,4718.0,56.394,56.4117,56.3676,56.3676,4718.0
2021-11-02 12:25:00,63.95,63.99,63.92,63.96,31849.0,56.3764,56.4117,56.35,56.3852,31849.0
2021-11-02 12:30:00,63.99,64.0,63.94,63.97,32035.0,56.4117,56.4205,56.3676,56.394,32035.0
2021-11-02 12:35:00,63.96,63.97,63.82,63.84,11164.0,56.3852,56.394,56.2618,56.2794,11164.0
2021-11-02 12:40:00,63.85,63.86,63.78,63.83,7922.0,56.2882,56.2971,56.2265,56.2706,7922.0
2021-11-02 12:45:00,63.8,63.83,63.77,63.83,8338.0,56.2442,56.2706,56.2177,56.2706,8338.0
2021-11-02 12:50:00,63.83,63.86,63.82,63.82,2730.0,56.2706,56.2971,56.2618,56.2618,2730.0
2021-11-02 12:55:00,63.83,63.86,63.8,63.8,10542.0,56.2706,56.2971,56.2442,56.2442,10542.0
2021-11-02 13:00:00,63.81,63.83,63.79,63.8,7928.0,56.253,56.2706,56.2353,56.2442,7928.0
2021-11-02 13:05:00,63.82,63.83,63.78,63.8,14542.0,56.2618,56.2706,56.2265,56.2442,14542.0
2021-11-02 13:10:00,63.81,63.85,63.8,63.84,5237.0,56.253,56.2882,56.2442,56.2794,5237.0
2021-11-02 13:15:00,63.83,63.83,63.78,63.79,5879.0,56.2706,56.2706,56.2265,56.2353,5879.0
2021-11-02 13:20:00,63.8,63.81,63.75,63.78,11739.0,56.2442,56.253,56.2001,56.2265,11739.0
2021-11-02 13:25:00,63.78,63.83,63.75,63.8,14281.0,56.2265,56.2706,56.2001,56.2442,14281.0
2021-11-02 13:30:00,63.8,63.81,63.78,63.79,4932.0,56.2442,56.253,56.2265,56.2353,4932.0
2021-11-02 13:35:00,63.8,63.83,63.79,63.83,6379.0,56.2442,56.2706,56.2353,56.2706,6379.0
2021-11-02 13:40:00,63.83,63.89,63.83,63.86,6001.0,56.2706,56.3235,56.2706,56.2971,6001.0
2021-11-02 13:45:00,63.86,63.86,63.79,63.83,6395.0,56.2971,56.2971,56.2353,56.2706,6395.0
2021-11-02 13:50:00,63.82,63.83,63.77,63.78,12988.0,56.2618,56.2706,56.2177,56.2265,12988.0
2021-11-02 13:55:00,63.78,63.83,63.74,63.82,20906.0,56.2265,56.2706,56.1913,56.2618,20906.0
2021-11-02 14:00:00,63.81,63.85,63.8,63.85,6337.0,56.253,56.2882,56.2442,56.2882,6337.0
2021-11-02 14:05:00,63.84,63.89,63.83,63.83,4854.0,56.2794,56.3235,56.2706,56.2706,4854.0
2021-11-02 14:10:00,63.81,63.94,63.81,63.9,7073.0,56.253,56.3676,56.253,56.3323,7073.0
2021-11-02 14:15:00,63.89,63.96,63.88,63.96,6433.0,56.3235,56.3852,56.3147,56.3852,6433.0
2021-11-02 14:20:00,63.96,63.99,63.95,63.99,6102.0,56.3852,56.4117,56.3764,56.4117,6102.0
2021-11-02 14:25:00,63.99,64.0,63.96,63.99,6826.0,56.4117,56.4205,56.3852,56.4117,6826.0
2021-11-02 14:30:00,63.99,64.09,63.98,64.07,8348.0,56.4117,56.4998,56.4028,56.4822,8348.0
2021-11-02 14:35:00,64.07,64.14,64.04,64.05,13078.0,56.4822,56.5439,56.4557,56.4646,13078.0
2021-11-02 14:40:00,64.05,64.1,64.03,64.1,7198.0,56.4646,56.5086,56.4469,56.5086,7198.0
2021-11-02 14:45:00,64.1,64.1,64.02,64.03,3924.0,56.5086,56.5086,56.4381,56.4469,3924.0
2021-11-02 14:50:00,64.04,64.07,64.04,64.05,6864.0,56.4557,56.4822,56.4557,56.4646,6864.0
2021-11-02 14:55:00,64.06,64.12,64.04,64.07,11624.0,56.4734,56.5263,56.4557,56.4822,11624.0
2021-11-02 15:00:00,64.05,64.08,64.04,64.08,5731.0,56.4646,56.491,56.4557,56.491,5731.0
2021-11-02 15:05:00,64.06,64.1,64.03,64.09,9323.0,56.4734,56.5086,56.4469,56.4998,9323.0
2021-11-02 15:10:00,64.09,64.1,64.03,64.03,8892.0,56.4998,56.5086,56.4469,56.4469,8892.0
2021-11-02 15:15:00,64.03,64.04,63.95,64.01,14068.0,56.4469,56.4557,56.3764,56.4293,14068.0
2021-11-02 15:20:00,64.01,64.02,63.97,64.01,9407.0,56.4293,56.4381,56.394,56.4293,9407.0
2021-11-02 15:25:00,63.99,64.09,63.98,64.05,7846.0,56.4117,56.4998,56.4028,56.4646,7846.0
2021-11-02 15:30:00,64.05,64.05,63.94,64.01,15631.0,56.4646,56.4646,56.3676,56.4293,15631.0
2021-11-02 15:35:00,64.01,64.05,63.99,64.0,18729.0,56.4293,56.4646,56.4117,56.4205,18729.0
2021-11-02 15:40:00,64.0,64.11,63.99,64.09,23713.0,56.4205,56.5175,56.4117,56.4998,23713.0
2021-11-02 15:45:00,64.09,64.13,64.08,64.11,31987.0,56.4998,56.5351,56.491,56.5175,31987.0
2021-11-02 15:50:00,64.12,64.13,64.05,64.07,47598.0,56.5263,56.5351,56.4646,56.4822,47598.0
2021-11-02 15:55:00,64.07,64.11,63.97,63.98,133679.0,56.4822,56.5175,56.394,56.4028,133679.0
2021-11-03 09:30:00,63.82,64.16,63.71,64.16,31368.0,56.2618,56.5615,56.1648,56.5615,31368.0
2021-11-03 09:35:00,64.15,64.18,63.97,63.98,5693.0,56.5527,56.5792,56.394,56.4028,5693.0
2021-11-03 09:40:00,64.05,64.16,64.01,64.09,7356.0,56.4646,56.5615,56.4293,56.4998,7356.0
2021-11-03 09:45:00,64.08,64.09,63.98,64.01,6946.0,56.491,56.4998,56.4028,56.4293,6946.0
2021-11-03 09:50:00,64.02,64.18,64.02,64.13,9325.0,56.4381,56.5792,56.4381,56.5351,9325.0
2021-11-03 09:55:00,64.11,64.12,63.97,63.97,4880.0,56.5175,56.5263,56.394,56.394,4880.0
2021-11-03 10:00:00,63.92,63.98,63.73,63.73,5741.0,56.35,56.4028,56.1825,56.1825,5741.0
2021-11-03 10:05:00,63.74,63.77,63.65,63.74,14780.0,56.1913,56.2177,56.1119,56.1913,14780.0
2021-11-03 10:10:00,63.76,63.85,63.73,63.77,10357.0,56.2089,56.2882,56.1825,56.2177,10357.0
2021-11-03 10:15:00,63.74,63.76,63.7,63.75,10883.0,56.1913,56.2089,56.156,56.2001,10883.0
2021-11-03 10:20:00,63.78,63.78,63.68,63.76,8193.0,56.2265,56.2265,56.1384,56.2089,8193.0
2021-11-03 10:25:00,63.78,63.79,63.6,63.64,6583.0,56.2265,56.2353,56.0679,56.1031,6583.0
2021-11-03 10:30:00,63.66,63.66,63.48,63.51,10604.0,56.1207,56.1207,55.9621,55.9885,10604.0
2021-11-03 10:35:00,63.51,63.57,63.42,63.57,7409.0,55.9885,56.0414,55.9092,56.0414,7409.0
2021-11-03 10:40:00,63.59,63.6,63.52,63.52,5365.0,56.059,56.0679,55.9973,55.9973,5365.0
2021-11-03 10:45:00,63.51,63.7,63.48,63.66,16129.0,55.9885,56.156,55.9621,56.1207,16129.0
2021-11-03 10:50:00,63.65,63.65,63.58,63.58,2487.0,56.1119,56.1119,56.0502,56.0502,2487.0
2021-11-03 10:55:00,63.56,63.6,63.47,63.47,8846.0,56.0326,56.0679,55.9532,55.9532,8846.0
2021-11-03 11:00:00,63.46,63.48,63.33,63.33,6992.0,55.9444,55.9621,55.8298,55.8298,6992.0
2021-11-03 11:05:00,63.35,63.35,63.18,63.19,17478.0,55.8475,55.8475,55.6976,55.7064,17478.0
2021-11-03 11:10:00,63.19,63.28,63.18,63.22,6804.0,55.7064,55.7857,55.6976,55.7329,6804.0
2021-11-03 11:15:00,63.22,63.35,63.21,63.35,46619.0,55.7329,55.8475,55.724,55.8475,46619.0
2021-11-03 11:20:00,63.32,63.38,63.32,63.37,5146.0,55.821,55.8739,55.821,55.8651,5146.0
2021-11-03 11:25:00,63.35,63.35,63.22,63.25,6108.0,55.8475,55.8475,55.7329,55.7593,6108.0
2021-11-03 11:30:00,63.25,63.34,63.23,63.3,8684.0,55.7593,55.8386,55.7417,55.8034,8684.0
2021-11-03 11:35:00,63.29,63.3,63.18,63.21,3441.0,55.7946,55.8034,55.6976,55.724,3441.0
2021-11-03 11:40:00,63.21,63.25,63.13,63.18,9888.0,55.724,55.7593,55.6535,55.6976,9888.0
2021-11-03 11:45:00,63.21,63.22,63.1,63.1,5396.0,55.724,55.7329,55.6271,55.6271,5396.0
2021-11-03 11:50:00,63.1,63.13,62.97,62.97,7978.0,55.6271,55.6535,55.5125,55.5125,7978.0
2021-11-03 11:55:00,62.96,63.0,62.96,62.98,15128.0,55.5036,55.5389,55.5036,55.5213,15128.0
2021-11-03 12:00:00,62.97,62.97,62.88,62.9,5082.0,55.5125,55.5125,55.4331,55.4508,5082.0
2021-11-03 12:05:00,62.89,63.02,62.88,63.02,6976.0,55.4419,55.5565,55.4331,55.5565,6976.0
2021-11-03 12:10:00,63.01,63.09,62.99,63.05,4472.0,55.5477,55.6182,55.5301,55.583,4472.0
2021-11-03 12:15:00,63.05,63.07,63.03,63.07,3957.0,55.583,55.6006,55.5654,55.6006,3957.0
2021-11-03 12:20:00,63.07,63.08,63.01,63.01,5839.0,55.6006,55.6094,55.5477,55.5477,5839.0
2021-11-03 12:25:00,63.02,63.04,63.01,63.02,3706.0,55.5565,55.5742,55.5477,55.5565,3706.0
2021-11-03 12:30:00,63.02,63.04,63.01,63.02,9184.0,55.5565,55.5742,55.5477,55.5565,9184.0
2021-11-03 12:35:00,63.01,63.05,62.97,62.97,8729.0,55.5477,55.583,55.5125,55.5125,8729.0
2021-11-03 12:40:00,62.96,62.97,62.9,62.94,5519.0,55.5036,55.5125,55.4508,55.486,5519.0
2021-11-03 12:45:00,62.94,62.98,62.93,62.96,8389.0,55.486,55.5213,55.4772,55.5036,8389.0
2021-11-03 12:50:00,62.95,62.97,62.92,62.93,3837.0,55.4948,55.5125,55.4684,55.4772,3837.0
2021-11-03 12:55:00,62.93,62.93,62.81,62.84,7688.0,55.4772,55.4772,55.3714,55.3979,7688.0
2021-11-03 13:00:00,62.85,62.88,62.84,62.88,9638.0,55.4067,55.4331,55.3979,55.4331,9638.0
2021-11-03 13:05:00,62.88,62.88,62.83,62.83,5056.0,55.4331,55.4331,55.389,55.389,5056.0
2021-11-03 13:10:00,62.82,62.88,62.82,62.85,9165.0,55.3802,55.4331,55.3802,55.4067,9165.0
2021-11-03 13:15:00,62.85,62.9,62.84,62.89,4588.0,55.4067,55.4508,55.3979,55.4419,4588.0
2021-11-03 13:20:00,62.88,62.9,62.86,62.87,5725.0,55.4331,55.4508,55.4155,55.4243,5725.0
2021-11-03 13:25:00,62.87,62.93,62.86,62.93,15850.0,55.4243,55.4772,55.4155,55.4772,15850.0
2021-11-03 13:30:00,62.93,62.98,62.91,62.95,13408.0,55.4772,55.5213,55.4596,55.4948,13408.0
2021-11-03 13:35:00,62.94,63.03,62.93,63.03,13199.0,55.486,55.5654,55.4772,55.5654,13199.0
2021-11-03 13:40:00,63.01,63.04,62.98,62.99,9039.0,55.5477,55.5742,55.5213,55.5301,9039.0
2021-11-03 13:45:00,62.99,63.0,62.94,62.94,6896.0,55.5301,55.5389,55.486,55.486,6896.0
2021-11-03 13:50:00,62.92,62.93,62.9,62.91,9306.0,55.4684,55.4772,55.4508,55.4596,9306.0
2021-11-03 13:55:00,62.91,62.92,62.89,62.89,5890.0,55.4596,55.4684,55.4419,55.4419,5890.0
2021-11-03 14:00:00,62.89,62.98,62.87,62.95,13748.0,55.4419,55.5213,55.4243,55.4948,13748.0
2021-11-03 14:05:00,62.94,62.94,62.82,62.83,8794.0,55.486,55.486,55.3802,55.389,8794.0
2021-11-03 14:10:00,62.82,62.82,62.73,62.73,4855.0,55.3802,55.3802,55.3009,55.3009,4855.0
2021-11-03 14:15:00,62.72,62.78,62.68,62.77,17218.0,55.2921,55.345,55.2568,55.3361,17218.0
2021-11-03 14:20:00,62.77,62.9,62.77,62.9,6142.0,55.3361,55.4508,55.3361,55.4508,6142.0
2021-11-03 14:25:00,62.91,62.96,62.89,62.9,6697.0,55.4596,55.5036,55.4419,55.4508,6697.0
2021-11-03 14:30:00,62.9,62.98,62.9,62.95,12145.0,55.4508,55.5213,55.4508,55.4948,12145.0
2021-11-03 14:35:00,62.95,62.98,62.91,62.98,10963.0,55.4948,55.5213,55.4596,55.5213,10963.0
2021-11-03 14:40:00,62.98,63.11,62.98,63.07,11374.0,55.5213,55.6359,55.5213,55.6006,11374.0
2021-11-03 14:45:00,63.07,63.19,63.05,63.16,21449.0,55.6006,55.7064,55.583,55.68,21449.0
2021-11-03 14:50:00,63.16,63.21,63.11,63.19,13426.0,55.68,55.724,55.6359,55.7064,13426.0
2021-11-03 14:55:00,63.19,63.24,63.15,63.15,7907.0,55.7064,55.7505,55.6711,55.6711,7907.0
2021-11-03 15:00:00,63.17,63.18,63.03,63.04,16336.0,55.6888,55.6976,55.5654,55.5742,16336.0
2021-11-03 15:05:00,63.04,63.14,63.04,63.13,7853.0,55.5742,55.6623,55.5742,55.6535,7853.0
2021-11-03 15:10:00,63.13,63.17,63.08,63.08,8823.0,55.6535,55.6888,55.6094,55.6094,8823.0
2021-11-03 15:15:00,63.07,63.08,63.0,63.03,14840.0,55.6006,55.6094,55.5389,55.5654,14840.0
2021-11-03 15:20:00,63.05,63.1,63.04,63.08,13117.0,55.583,55.6271,55.5742,55.6094,13117.0
2021-11-03 15:25:00,63.07,63.07,62.98,63.05,15522.0,55.6006,55.6006,55.5213,55.583,15522.0
2021-11-03 15:30:00,63.05,63.17,63.05,63.13,19839.0,55.583,55.6888,55.583,55.6535,19839.0
2021-11-03 15:35:00,63.14,63.26,63.13,63.25,31189.0,55.6623,55.7681,55.6535,55.7593,31189.0
2021-11-03 15:40:00,63.25,63.37,63.22,63.35,24775.0,55.7593,55.8651,55.7329,55.8475,24775.0
2021-11-03 15:45:00,63.36,63.44,63.35,63.42,25878.0,55.8563,55.9268,55.8475,55.9092,25878.0
2021-11-03 15:50:00,63.42,63.44,63.32,63.35,55423.0,55.9092,55.9268,55.821,55.8475,55423.0
2021-11-03 15:55:00,63.34,63.4,63.3,63.35,132037.0,55.8386,55.8915,55.8034,55.8475,132037.0
2021-11-04 09:30:00,63.18,63.23,63.11,63.23,15254.0,55.6976,55.7417,55.6359,55.7417,15254.0
2021-11-04 09:35:00,63.27,63.42,63.26,63.42,4877.0,55.7769,55.9092,55.7681,55.9092,4877.0
2021-11-04 09:40:00,63.4,63.42,63.28,63.29,2471.0,55.8915,55.9092,55.7857,55.7946,2471.0
2021-11-04 09:45:00,63.21,63.25,63.06,63.09,3339.0,55.724,55.7593,55.5918,55.6182,3339.0
2021-11-04 09:50:00,63.12,63.17,62.99,63.08,8023.0,55.6447,55.6888,55.5301,55.6094,8023.0
2021-11-04 09:55:00,63.05,63.1,63.05,63.08,1824.0,55.583,55.6271,55.583,55.6094,1824.0
2021-11-04 10:00:00,63.05,63.14,62.99,63.02,3145.0,55.583,55.6623,55.5301,55.5565,3145.0
2021-11-04 10:05:00,63.01,63.09,63.0,63.08,3133.0,55.5477,55.6182,55.5389,55.6094,3133.0
2021-11-04 10:10:00,63.11,63.21,63.11,63.21,3703.0,55.6359,55.724,55.6359,55.724,3703.0
2021-11-04 10:15:00,63.22,63.32,63.21,63.22,3315.0,55.7329,55.821,55.724,55.7329,3315.0
2021-11-04 10:20:00,63.24,63.24,63.19,63.21,1067.0,55.7505,55.7505,55.7064,55.724,1067.0
2021-11-04 10:25:00,63.22,63.27,63.19,63.27,5526.0,55.7329,55.7769,55.7064,55.7769,5526.0
2021-11-04 10:30:00,63.26,63.3,63.2,63.29,5969.0,55.7681,55.8034,55.7152,55.7946,5969.0
2021-11-04 10:35:00,63.31,63.33,63.21,63.23,5479.0,55.8122,55.8298,55.724,55.7417,5479.0
2021-11-04 10:40:00,63.21,63.27,63.2,63.27,7989.0,55.724,55.7769,55.7152,55.7769,7989.0
2021-11-04 10:45:00,63.18,63.18,63.09,63.14,5121.0,55.6976,55.6976,55.6182,55.6623,5121.0
2021-11-04 10:50:00,63.14,63.19,63.13,63.17,3499.0,55.6623,55.7064,55.6535,55.6888,3499.0
2021-11-04 10:55:00,63.18,63.25,63.17,63.25,6715.0,55.6976,55.7593,55.6888,55.7593,6715.0
2021-11-04 11:00:00,63.25,63.41,63.23,63.41,13668.0,55.7593,55.9004,55.7417,55.9004,13668.0
2021-11-04 11:05:00,63.4,63.43,63.37,63.43,11222.0,55.8915,55.918,55.8651,55.918,11222.0
2021-11-04 11:10:00,63.43,63.43,63.31,63.37,12527.0,55.918,55.918,55.8122,55.8651,12527.0
2021-11-04 11:15:00,63.34,63.37,63.29,63.33,6854.0,55.8386,55.8651,55.7946,55.8298,6854.0
2021-11-04 11:20:00,63.36,63.46,63.34,63.41,29743.0,55.8563,55.9444,55.8386,55.9004,29743.0
2021-11-04 11:25:00,63.45,63.57,63.41,63.53,8403.0,55.9356,56.0414,55.9004,56.0061,8403.0
2021-11-04 11:30:00,63.53,63.53,63.42,63.44,7829.0,56.0061,56.0061,55.9092,55.9268,7829.0
2021-11-04 11:35:00,63.42,63.42,63.32,63.33,6447.0,55.9092,55.9092,55.821,55.8298,6447.0
2021-11-04 11:40:00,63.3,63.32,63.27,63.28,5052.0,55.8034,55.821,55.7769,55.7857,5052.0
2021-11-04 11:45:00,63.26,63.29,63.23,63.26,5167.0,55.7681,55.7946,55.7417,55.7681,5167.0
2021-11-04 11:50:00,63.24,63.36,63.17,63.34,15831.0,55.7505,55.8563,55.6888,55.8386,15831.0
2021-11-04 11:55:00,63.34,63.4,63.26,63.33,35922.0,55.8386,55.8915,55.7681,55.8298,35922.0
2021-11-04 12:00:00,63.33,63.33,63.22,63.25,2819.0,55.8298,55.8298,55.7329,55.7593,2819.0
2021-11-04 12:05:00,63.24,63.24,63.17,63.18,4377.0,55.7505,55.7505,55.6888,55.6976,4377.0
2021-11-04 12:10:00,63.19,63.3,63.19,63.3,16325.0,55.7064,55.8034,55.7064,55.8034,16325.0
2021-11-04 12:15:00,63.3,63.3,63.21,63.27,4440.0,55.8034,55.8034,55.724,55.7769,4440.0
2021-11-04 12:20:00,63.25,63.32,63.24,63.29,11501.0,55.7593,55.821,55.7505,55.7946,11501.0
2021-11-04 12:25:00,63.29,63.32,63.24,63.29,5376.0,55.7946,55.821,55.7505,55.7946,5376.0
2021-11-04 12:30:00,63.28,63.35,63.28,63.32,5354.0,55.7857,55.8475,55.7857,55.821,5354.0
2021-11-04 12:35:00,63.31,63.37,63.31,63.36,16288.0,55.8122,55.8651,55.8122,55.8563,16288.0
2021-11-04 12:40:00,63.36,63.4,63.34,63.4,5633.0,55.8563,55.8915,55.8386,55.8915,5633.0
2021-11-04 12:45:00,63.39,63.4,63.32,63.37,7440.0,55.8827,55.8915,55.821,55.8651,7440.0
2021-11-04 12:50:00,63.36,63.38,63.32,63.35,16587.0,55.8563,55.8739,55.821,55.8475,16587.0
2021-11-04 12:55:00,63.34,63.37,63.27,63.29,18264.0,55.8386,55.8651,55.7769,55.7946,18264.0
2021-11-04 13:00:00,63.29,63.38,63.28,63.38,21611.0,55.7946,55.8739,55.7857,55.8739,21611.0
2021-11-04 13:05:00,63.37,63.38,63.3,63.33,15130.0,55.8651,55.8739,55.8034,55.8298,15130.0
2021-11-04 13:10:00,63.34,63.38,63.29,63.37,30227.0,55.8386,55.8739,55.7946,55.8651,30227.0
2021-11-04 13:15:00,63.36,63.42,63.35,63.37,11922.0,55.8563,55.9092,55.8475,55.8651,11922.0
2021-11-04 13:20:00,63.36,63.38,63.28,63.3,5815.0,55.8563,55.8739,55.7857,55.8034,5815.0
2021-11-04 13:25:00,63.31,63.36,63.22,63.22,16407.0,55.8122,55.8563,55.7329,55.7329,16407.0
2021-11-04 13:30:00,63.23,63.23,63.1,63.15,11864.0,55.7417,55.7417,55.6271,55.6711,11864.0
2021-11-04 13:35:00,63.14,63.25,63.14,63.24,25039.0,55.6623,55.7593,55.6623,55.7505,25039.0
2021-11-04 13:40:00,63.24,63.32,63.23,63.31,11483.0,55.7505,55.821,55.7417,55.8122,11483.0
2021-11-04 13:45:00,63.31,63.37,63.3,63.36,7666.0,55.8122,55.8651,55.8034,55.8563,7666.0
2021-11-04 13:50:00,63.37,63.4,63.25,63.25,6991.0,55.8651,55.8915,55.7593,55.7593,6991.0
2021-11-04 13:55:00,63.25,63.26,63.2,63.26,11799.0,55.7593,55.7681,55.7152,55.7681,11799.0
2021-11-04 14:00:00,63.27,63.38,63.26,63.36,12974.0,55.7769,55.8739,55.7681,55.8563,12974.0
2021-11-04 14:05:00,63.36,63.39,63.35,63.38,34163.0,55.8563,55.8827,55.8475,55.8739,34163.0
2021-11-04 14:10:00,63.37,63.38,63.32,63.33,16823.0,55.8651,55.8739,55.821,55.8298,16823.0
2021-11-04 14:15:00,63.32,63.32,63.19,63.19,11068.0,55.821,55.821,55.7064,55.7064,11068.0
2021-11-04 14:20:00,63.18,63.23,63.18,63.22,7193.0,55.6976,55.7417,55.6976,55.7329,7193.0
2021-11-04 14:25:00,63.23,63.3,63.21,63.3,12164.0,55.7417,55.8034,55.724,55.8034,12164.0
2021-11-04 14:30:00,63.3,63.4,63.3,63.4,22946.0,55.8034,55.8915,55.8034,55.8915,22946.0
2021-11-04 14:35:00,63.39,63.39,63.33,63.34,9853.0,55.8827,55.8827,55.8298,55.8386,9853.0
2021-11-04 14:40:00,63.36,63.43,63.36,63.4,7954.0,55.8563,55.918,55.8563,55.8915,7954.0
2021-11-04 14:45:00,63.4,63.41,63.35,63.38,10233.0,55.8915,55.9004,55.8475,55.8739,10233.0
2021-11-04 14:50:00,63.39,63.45,63.39,63.45,11306.0,55.8827,55.9356,55.8827,55.9356,11306.0
2021-11-04 14:55:00,63.45,63.53,63.43,63.53,13362.0,55.9356,56.0061,55.918,56.0061,13362.0
2021-11-04 15:00:00,63.53,63.57,63.51,63.53,10911.0,56.0061,56.0414,55.9885,56.0061,10911.0
2021-11-04 15:05:00,63.54,63.63,63.53,63.63,12262.0,56.015,56.0943,56.0061,56.0943,12262.0
2021-11-04 15:10:00,63.62,63.67,63.6,63.63,11840.0,56.0855,56.1296,56.0679,56.0943,11840.0
2021-11-04 15:15:00,63.63,63.66,63.57,63.59,11147.0,56.0943,56.1207,56.0414,56.059,11147.0
2021-11-04 15:20:00,63.6,63.65,63.57,63.59,14951.0,56.0679,56.1119,56.0414,56.059,14951.0
2021-11-04 15:25:00,63.57,63.57,63.43,63.46,17607.0,56.0414,56.0414,55.918,55.9444,17607.0
2021-11-04 15:30:00,63.46,63.55,63.44,63.53,19265.0,55.9444,56.0238,55.9268,56.0061,19265.0
2021-11-04 15:35:00,63.52,63.58,63.5,63.58,15504.0,55.9973,56.0502,55.9797,56.0502,15504.0
2021-11-04 15:40:00,63.56,63.58,63.51,63.57,19657.0,56.0326,56.0502,55.9885,56.0414,19657.0
2021-11-04 15:45:00,63.57,63.59,63.52,63.52,15578.0,56.0414,56.059,55.9973,55.9973,15578.0
2021-11-04 15:50:00,63.52,63.62,63.52,63.56,40463.0,55.9973,56.0855,55.9973,56.0326,40463.0
2021-11-04 15:55:00,63.55,63.68,63.55,63.64,102623.0,56.0238,56.1384,56.0238,56.1031,102623.0
2021-11-05 09:30:00,63.46,63.77,63.46,63.77,58142.0,55.9444,56.2177,55.9444,56.2177,58142.0
2021-11-05 09:35:00,63.69,63.75,63.52,63.55,5545.0,56.1472,56.2001,55.9973,56.0238,5545.0
2021-11-05 09:40:00,63.55,63.83,63.55,63.77,17898.0,56.0238,56.2706,56.0238,56.2177,17898.0
2021-11-05 09:45:00,63.77,63.95,63.77,63.89,7819.0,56.2177,56.3764,56.2177,56.3235,7819.0
2021-11-05 09:50:00,63.9,64.14,63.9,64.11,14704.0,56.3323,56.5439,56.3323,56.5175,14704.0
2021-11-05 09:55:00,64.09,64.17,64.05,64.07,11683.0,56.4998,56.5703,56.4646,56.4822,11683.0
2021-11-05 10:00:00,64.02,64.1,63.96,64.03,9556.0,56.4381,56.5086,56.3852,56.4469,9556.0
2021-11-05 10:05:00,64.01,64.05,63.99,64.04,7116.0,56.4293,56.4646,56.4117,56.4557,7116.0
2021-11-05 10:10:00,63.99,64.0,63.82,63.84,7382.0,56.4117,56.4205,56.2618,56.2794,7382.0
2021-11-05 10:15:00,63.78,63.88,63.77,63.81,5284.0,56.2265,56.3147,56.2177,56.253,5284.0
2021-11-05 10:20:00,63.83,63.83,63.7,63.74,5883.0,56.2706,56.2706,56.156,56.1913,5883.0
2021-11-05 10:25:00,63.74,63.8,63.69,63.76,6088.0,56.1913,56.2442,56.1472,56.2089,6088.0
2021-11-05 10:30:00,63.75,63.98,63.72,63.93,6654.0,56.2001,56.4028,56.1736,56.3588,6654.0
2021-11-05 10:35:00,63.9,63.9,63.77,63.85,3871.0,56.3323,56.3323,56.2177,56.2882,3871.0
2021-11-05 10:40:00,63.81,63.85,63.79,63.81,3510.0,56.253,56.2882,56.2353,56.253,3510.0
2021-11-05 10:45:00,63.78,63.93,63.77,63.89,3932.0,56.2265,56.3588,56.2177,56.3235,3932.0
2021-11-05 10:50:00,63.88,63.95,63.86,63.89,6727.0,56.3147,56.3764,56.2971,56.3235,6727.0
2021-11-05 10:55:00,63.9,63.92,63.87,63.88,4465.0,56.3323,56.35,56.3059,56.3147,4465.0
2021-11-05 11:00:00,63.89,64.02,63.86,63.99,12539.0,56.3235,56.4381,56.2971,56.4117,12539.0
2021-11-05 11:05:00,64.0,64.0,63.9,63.9,5411.0,56.4205,56.4205,56.3323,56.3323,5411.0
2021-11-05 11:10:00,63.91,64.03,63.91,63.98,7567.0,56.3411,56.4469,56.3411,56.4028,7567.0
2021-11-05 11:15:00,63.96,63.96,63.82,63.82,3433.0,56.3852,56.3852,56.2618,56.2618,3433.0
2021-11-05 11:20:00,63.84,63.92,63.84,63.87,7436.0,56.2794,56.35,56.2794,56.3059,7436.0
2021-11-05 11:25:00,63.87,63.89,63.82,63.88,4321.0,56.3059,56.3235,56.2618,56.3147,4321.0
2021-11-05 11:30:00,63.85,63.92,63.82,63.9,6904.0,56.2882,56.35,56.2618,56.3323,6904.0
2021-11-05 11:35:00,63.89,63.94,63.86,63.94,4748.0,56.3235,56.3676,56.2971,56.3676,4748.0
2021-11-05 11:40:00,63.94,63.97,63.92,63.94,5678.0,56.3676,56.394,56.35,56.3676,5678.0
2021-11-05 11:45:00,63.94,63.94,63.83,63.93,8262.0,56.3676,56.3676,56.2706,56.3588,8262.0
2021-11-05 11:50:00,63.92,63.93,63.79,63.83,6539.0,56.35,56.3588,56.2353,56.2706,6539.0
2021-11-05 11:55:00,63.82,63.83,63.76,63.77,5134.0,56.2618,56.2706,56.2089,56.2177,5134.0
2021-11-05 12:00:00,63.78,63.86,63.74,63.83,13582.0,56.2265,56.2971,56.1913,56.2706,13582.0
2021-11-05 12:05:00,63.83,63.87,63.78,63.86,16754.0,56.2706,56.3059,56.2265,56.2971,16754.0
2021-11-05 12:10:00,63.85,63.85,63.71,63.73,17037.0,56.2882,56.2882,56.1648,56.1825,17037.0
2021-11-05 12:15:00,63.73,63.78,63.72,63.77,12301.0,56.1825,56.2265,56.1736,56.2177,12301.0
2021-11-05 12:20:00,63.79,63.8,63.73,63.75,9408.0,56.2353,56.2442,56.1825,56.2001,9408.0
2021-11-05 12:25:00,63.74,63.84,63.74,63.83,21189.0,56.1913,56.2794,56.1913,56.2706,21189.0
2021-11-05 12:30:00,63.82,63.89,63.81,63.88,5182.0,56.2618,56.3235,56.253,56.3147,5182.0
2021-11-05 12:35:00,63.87,63.94,63.87,63.94,4770.0,56.3059,56.3676,56.3059,56.3676,4770.0
2021-11-05 12:40:00,63.94,63.98,63.89,63.97,9838.0,56.3676,56.4028,56.3235,56.394,9838.0
2021-11-05 12:45:00,63.98,63.99,63.94,63.97,5422.0,56.4028,56.4117,56.3676,56.394,5422.0
2021-11-05 12:50:00,63.97,64.0,63.95,63.99,5650.0,56.394,56.4205,56.3764,56.4117,5650.0
2021-11-05 12:55:00,63.99,64.03,63.95,63.95,5423.0,56.4117,56.4469,56.3764,56.3764,5423.0
2021-11-05 13:00:00,63.97,64.05,63.97,64.05,4783.0,56.394,56.4646,56.394,56.4646,4783.0
2021-11-05 13:05:00,64.05,64.06,63.94,64.0,16322.0,56.4646,56.4734,56.3676,56.4205,16322.0
2021-11-05 13:10:00,64.0,64.05,63.99,64.05,8095.0,56.4205,56.4646,56.4117,56.4646,8095.0
2021-11-05 13:15:00,64.05,64.12,64.05,64.11,12935.0,56.4646,56.5263,56.4646,56.5175,12935.0
2021-11-05 13:20:00,64.12,64.19,64.1,64.1,6272.0,56.5263,56.588,56.5086,56.5086,6272.0
2021-11-05 13:25:00,64.09,64.1,64.04,64.04,12207.0,56.4998,56.5086,56.4557,56.4557,12207.0
2021-11-05 13:30:00,64.03,64.14,64.02,64.14,8305.0,56.4469,56.5439,56.4381,56.5439,8305.0
2021-11-05 13:35:00,64.13,64.14,64.05,64.06,12134.0,56.5351,56.5439,56.4646,56.4734,12134.0
2021-11-05 13:40:00,64.08,64.09,64.01,64.07,17426.0,56.491,56.4998,56.4293,56.4822,17426.0
2021-11-05 13:45:00,64.07,64.07,64.0,64.03,21956.0,56.4822,56.4822,56.4205,56.4469,21956.0
2021-11-05 13:50:00,64.01,64.05,64.01,64.04,10760.0,56.4293,56.4646,56.4293,56.4557,10760.0
2021-11-05 13:55:00,64.02,64.06,64.02,64.05,4279.0,56.4381,56.4734,56.4381,56.4646,4279.0
2021-11-05 14:00:00,64.04,64.09,64.01,64.03,6332.0,56.4557,56.4998,56.4293,56.4469,6332.0
2021-11-05 14:05:00,64.04,64.05,64.0,64.05,3824.0,56.4557,56.4646,56.4205,56.4646,3824.0
2021-11-05 14:10:00,64.05,64.13,64.04,64.13,8724.0,56.4646,56.5351,56.4557,56.5351,8724.0
2021-11-05 14:15:00,64.11,64.12,64.09,64.09,2715.0,56.5175,56.5263,56.4998,56.4998,2715.0
2021-11-05 14:20:00,64.09,64.1,64.04,64.05,5699.0,56.4998,56.5086,56.4557,56.4646,5699.0
2021-11-05 14:25:00,64.05,64.07,64.02,64.06,5821.0,56.4646,56.4822,56.4381,56.4734,5821.0
2021-11-05 14:30:00,64.05,64.11,64.04,64.05,5550.0,56.4646,56.5175,56.4557,56.4646,5550.0
2021-11-05 14:35:00,64.04,64.05,63.91,63.91,5411.0,56.4557,56.4646,56.3411,56.3411,5411.0
2021-11-05 14:40:00,63.93,63.93,63.9,63.9,3959.0,56.3588,56.3588,56.3323,56.3323,3959.0
2021-11-05 14:45:00,63.89,63.91,63.88,63.91,7141.0,56.3235,56.3411,56.3147,56.3411,7141.0
2021-11-05 14:50:00,63.91,63.95,63.91,63.94,6157.0,56.3411,56.3764,56.3411,56.3676,6157.0
2021-11-05 14:55:00,63.92,63.92,63.88,63.92,2785.0,56.35,56.35,56.3147,56.35,2785.0
2021-11-05 15:00:00,63.92,64.04,63.92,64.04,8206.0,56.35,56.4557,56.35,56.4557,8206.0
2021-11-05 15:05:00,64.04,64.05,64.01,64.02,3743.0,56.4557,56.4646,56.4293,56.4381,3743.0
2021-11-05 15:10:00,64.03,64.03,63.96,63.96,3425.0,56.4469,56.4469,56.3852,56.3852,3425.0
2021-11-05 15:15:00,63.96,64.03,63.96,64.01,13108.0,56.3852,56.4469,56.3852,56.4293,13108.0
2021-11-05 15:20:00,64.02,64.08,63.99,64.06,10369.0,56.4381,56.491,56.4117,56.4734,10369.0
2021-11-05 15:25:00,64.04,64.06,64.02,64.06,7678.0,56.4557,56.4734,56.4381,56.4734,7678.0
2021-11-05 15:30:00,64.06,64.18,64.03,64.17,24161.0,56.4734,56.5792,56.4469,56.5703,24161.0
2021-11-05 15:35:00,64.19,64.27,64.18,64.23,31205.0,56.588,56.6585,56.5792,56.6232,31205.0
2021-11-05 15:40:00,64.23,64.26,64.17,64.19,27805.0,56.6232,56.6497,56.5703,56.588,27805.0
2021-11-05 15:45:00,64.18,64.27,64.17,64.22,23894.0,56.5792,56.6585,56.5703,56.6144,23894.0
2021-11-05 15:50:00,64.23,64.38,64.18,64.2,43626.0,56.6232,56.7555,56.5792,56.5968,43626.0
2021-11-05 15:55:00,64.2,64.23,64.13,64.22,133232.0,56.5968,56.6232,56.5351,56.6144,133232.0
2021-11-08 09:30:00,64.29,64.29,63.75,63.75,29640.0,56.6761,56.6761,56.2001,56.2001,29640.0
2021-11-08 09:35:00,63.84,63.85,63.33,63.35,20872.0,56.2794,56.2882,55.8298,55.8475,20872.0
2021-11-08 09:40:00,63.29,63.33,63.14,63.14,14057.0,55.7946,55.8298,55.6623,55.6623,14057.0
2021-11-08 09:45:00,63.14,63.2,63.0,63.1,23232.0,55.6623,55.7152,55.5389,55.6271,23232.0
2021-11-08 09:50:00,63.08,63.12,62.99,63.09,21863.0,55.6094,55.6447,55.5301,55.6182,21863.0
2021-11-08 09:55:00,63.1,63.23,63.06,63.23,10062.0,55.6271,55.7417,55.5918,55.7417,10062.0
2021-11-08 10:00:00,63.18,63.24,62.91,62.92,25194.0,55.6976,55.7505,55.4596,55.4684,25194.0
2021-11-08 10:05:00,62.95,62.96,62.82,62.89,22233.0,55.4948,55.5036,55.3802,55.4419,22233.0
2021-11-08 10:10:00,62.87,62.9,62.77,62.79,13394.0,55.4243,55.4508,55.3361,55.3538,13394.0
2021-11-08 10:15:00,62.81,62.96,62.75,62.92,25489.0,55.3714,55.5036,55.3185,55.4684,25489.0
2021-11-08 10:20:00,62.94,62.94,62.78,62.85,23777.0,55.486,55.486,55.345,55.4067,23777.0
2021-11-08 10:25:00,62.87,62.9,62.77,62.83,2762.0,55.4243,55.4508,55.3361,55.389,2762.0
2021-11-08 10:30:00,62.77,62.8,62.69,62.8,9417.0,55.3361,55.3626,55.2656,55.3626,9417.0
2021-11-08 10:35:00,62.78,62.88,62.77,62.79,5233.0,55.345,55.4331,55.3361,55.3538,5233.0
2021-11-08 10:40:00,62.77,62.81,62.73,62.79,15306.0,55.3361,55.3714,55.3009,55.3538,15306.0
2021-11-08 10:45:00,62.74,62.84,62.73,62.76,8789.0,55.3097,55.3979,55.3009,55.3273,8789.0
2021-11-08 10:50:00,62.73,62.73,62.48,62.48,12452.0,55.3009,55.3009,55.0805,55.0805,12452.0
2021-11-08 10:55:00,62.45,62.48,62.31,62.34,14956.0,55.054,55.0805,54.9306,54.9571,14956.0
2021-11-08 11:00:00,62.33,62.53,62.31,62.5,13842.0,54.9483,55.1246,54.9306,55.0981,13842.0
2021-11-08 11:05:00,62.5,62.56,62.49,62.52,11761.0,55.0981,55.151,55.0893,55.1158,11761.0
2021-11-08 11:10:00,62.52,62.56,62.49,62.55,10242.0,55.1158,55.151,55.0893,55.1422,10242.0
2021-11-08 11:15:00,62.56,62.58,62.49,62.52,6875.0,55.151,55.1686,55.0893,55.1158,6875.0
2021-11-08 11:20:00,62.55,62.55,62.52,62.54,5254.0,55.1422,55.1422,55.1158,55.1334,5254.0
2021-11-08 11:25:00,62.55,62.62,62.55,62.61,3629.0,55.1422,55.2039,55.1422,55.1951,3629.0
2021-11-08 11:30:00,62.61,62.61,62.59,62.6,2363.0,55.1951,55.1951,55.1775,55.1863,2363.0
2021-11-08 11:35:00,62.6,62.62,62.56,62.58,5451.0,55.1863,55.2039,55.151,55.1686,5451.0
2021-11-08 11:40:00,62.59,62.59,62.5,62.5,9010.0,55.1775,55.1775,55.0981,55.0981,9010.0
2021-11-08 11:45:00,62.5,62.55,62.48,62.54,2574.0,55.0981,55.1422,55.0805,55.1334,2574.0
2021-11-08 11:50:00,62.57,62.59,62.55,62.57,4738.0,55.1598,55.1775,55.1422,55.1598,4738.0
2021-11-08 11:55:00,62.57,62.57,62.51,62.55,2279.0,55.1598,55.1598,55.1069,55.1422,2279.0
2021-11-08 12:00:00,62.51,62.55,62.51,62.52,1869.0,55.1069,55.1422,55.1069,55.1158,1869.0
2021-11-08 12:05:00,62.51,62.54,62.48,62.48,3690.0,55.1069,55.1334,55.0805,55.0805,3690.0
2021-11-08 12:10:00,62.48,62.49,62.43,62.47,9141.0,55.0805,55.0893,55.0364,55.0717,9141.0
2021-11-08 12:15:00,62.48,62.55,62.45,62.55,5397.0,55.0805,55.1422,55.054,55.1422,5397.0
2021-11-08 12:20:00,62.52,62.56,62.49,62.49,2099.0,55.1158,55.151,55.0893,55.0893,2099.0
2021-11-08 12:25:00,62.47,62.51,62.46,62.46,4612.0,55.0717,55.1069,55.0629,55.0629,4612.0
2021-11-08 12:30:00,62.45,62.45,62.38,62.4,3459.0,55.054,55.054,54.9923,55.01,3459.0
2021-11-08 12:35:00,62.39,62.4,62.36,62.37,4018.0,55.0012,55.01,54.9747,54.9835,4018.0
2021-11-08 12:40:00,62.34,62.35,62.31,62.34,3905.0,54.9571,54.9659,54.9306,54.9571,3905.0
2021-11-08 12:45:00,62.35,62.39,62.3,62.33,7726.0,54.9659,55.0012,54.9218,54.9483,7726.0
2021-11-08 12:50:00,62.34,62.34,62.26,62.27,6072.0,54.9571,54.9571,54.8865,54.8954,6072.0
2021-11-08 12:55:00,62.23,62.23,62.13,62.14,17321.0,54.8601,54.8601,54.7719,54.7808,17321.0
2021-11-08 13:00:00,62.12,62.14,62.09,62.12,4872.0,54.7631,54.7808,54.7367,54.7631,4872.0
2021-11-08 13:05:00,62.12,62.17,62.11,62.16,4468.0,54.7631,54.8072,54.7543,54.7984,4468.0
2021-11-08 13:10:00,62.16,62.19,62.11,62.16,7170.0,54.7984,54.8248,54.7543,54.7984,7170.0
2021-11-08 13:15:00,62.17,62.19,62.13,62.14,3364.0,54.8072,54.8248,54.7719,54.7808,3364.0
2021-11-08 13:20:00,62.13,62.16,62.12,62.14,3352.0,54.7719,54.7984,54.7631,54.7808,3352.0
2021-11-08 13:25:00,62.13,62.2,62.13,62.16,5597.0,54.7719,54.8337,54.7719,54.7984,5597.0
2021-11-08 13:30:00,62.13,62.16,62.11,62.16,6950.0,54.7719,54.7984,54.7543,54.7984,6950.0
2021-11-08 13:35:00,62.14,62.18,62.11,62.12,6697.0,54.7808,54.816,54.7543,54.7631,6697.0
2021-11-08 13:40:00,62.14,62.29,62.14,62.28,8289.0,54.7808,54.913,54.7808,54.9042,8289.0
2021-11-08 13:45:00,62.29,62.32,62.24,62.26,7683.0,54.913,54.9394,54.8689,54.8865,7683.0
2021-11-08 13:50:00,62.27,62.31,62.27,62.29,6686.0,54.8954,54.9306,54.8954,54.913,6686.0
2021-11-08 13:55:00,62.31,62.37,62.29,62.35,9005.0,54.9306,54.9835,54.913,54.9659,9005.0
2021-11-08 14:00:00,62.33,62.38,62.32,62.38,6336.0,54.9483,54.9923,54.9394,54.9923,6336.0
2021-11-08 14:05:00,62.36,62.37,62.33,62.34,5990.0,54.9747,54.9835,54.9483,54.9571,5990.0
2021-11-08 14:10:00,62.33,62.35,62.29,62.31,5389.0,54.9483,54.9659,54.913,54.9306,5389.0
2021-11-08 14:15:00,62.33,62.34,62.26,62.28,4627.0,54.9483,54.9571,54.8865,54.9042,4627.0
2021-11-08 14:20:00,62.27,62.27,62.2,62.21,8669.0,54.8954,54.8954,54.8337,54.8425,8669.0
2021-11-08 14:25:00,62.23,62.32,62.19,62.3,9502.0,54.8601,54.9394,54.8248,54.9218,9502.0
2021-11-08 14:30:00,62.31,62.33,62.27,62.29,7323.0,54.9306,54.9483,54.8954,54.913,7323.0
2021-11-08 14:35:00,62.29,62.37,62.28,62.37,14130.0,54.913,54.9835,54.9042,54.9835,14130.0
2021-11-08 14:40:00,62.37,62.42,62.36,62.37,7002.0,54.9835,55.0276,54.9747,54.9835,7002.0
2021-11-08 14:45:00,62.36,62.38,62.34,62.38,3028.0,54.9747,54.9923,54.9571,54.9923,3028.0
2021-11-08 14:50:00,62.36,62.36,62.26,62.35,13371.0,54.9747,54.9747,54.8865,54.9659,13371.0
2021-11-08 14:55:00,62.34,62.36,62.28,62.31,8930.0,54.9571,54.9747,54.9042,54.9306,8930.0
2021-11-08 15:00:00,62.31,62.35,62.3,62.35,8781.0,54.9306,54.9659,54.9218,54.9659,8781.0
2021-11-08 15:05:00,62.36,62.44,62.35,62.44,14113.0,54.9747,55.0452,54.9659,55.0452,14113.0
2021-11-08 15:10:00,62.44,62.46,62.37,62.38,10330.0,55.0452,55.0629,54.9835,54.9923,10330.0
2021-11-08 15:15:00,62.37,62.37,62.22,62.22,7752.0,54.9835,54.9835,54.8513,54.8513,7752.0
2021-11-08 15:20:00,62.23,62.24,62.12,62.14,10713.0,54.8601,54.8689,54.7631,54.7808,10713.0
2021-11-08 15:25:00,62.14,62.2,62.09,62.17,14409.0,54.7808,54.8337,54.7367,54.8072,14409.0
2021-11-08 15:30:00,62.18,62.19,62.12,62.19,18057.0,54.816,54.8248,54.7631,54.8248,18057.0
2021-11-08 15:35:00,62.19,62.2,62.12,62.15,21730.0,54.8248,54.8337,54.7631,54.7896,21730.0
2021-11-08 15:40:00,62.15,62.19,62.13,62.19,23304.0,54.7896,54.8248,54.7719,54.8248,23304.0
2021-11-08 15:45:00,62.2,62.33,62.19,62.33,20732.0,54.8337,54.9483,54.8248,54.9483,20732.0
2021-11-08 15:50:00,62.34,62.35,62.22,62.23,44843.0,54.9571,54.9659,54.8513,54.8601,44843.0
2021-11-08 15:55:00,62.23,62.25,62.16,62.16,86893.0,54.8601,54.8777,54.7984,54.7984,86893.0
2021-11-09 09:30:00,62.0,62.18,61.84,61.91,30904.0,54.6573,54.816,54.5163,54.578,30904.0
2021-11-09 09:35:00,61.88,61.94,61.63,61.69,7984.0,54.5515,54.6044,54.3312,54.3841,7984.0
2021-11-09 09:40:00,61.63,61.9,61.62,61.78,10226.0,54.3312,54.5692,54.3223,54.4634,10226.0
2021-11-09 09:45:00,61.77,61.92,61.71,61.91,10389.0,54.4546,54.5868,54.4017,54.578,10389.0
2021-11-09 09:50:00,61.9,62.04,61.81,62.04,7112.0,54.5692,54.6926,54.4898,54.6926,7112.0
2021-11-09 09:55:00,62.05,62.24,62.04,62.22,6737.0,54.7014,54.8689,54.6926,54.8513,6737.0
2021-11-09 10:00:00,62.21,62.21,62.09,62.13,12850.0,54.8425,54.8425,54.7367,54.7719,12850.0
2021-11-09 10:05:00,62.16,62.32,62.16,62.18,10009.0,54.7984,54.9394,54.7984,54.816,10009.0
2021-11-09 10:10:00,62.2,62.22,62.05,62.06,4352.0,54.8337,54.8513,54.7014,54.7102,4352.0
2021-11-09 10:15:00,62.04,62.04,61.79,61.84,9813.0,54.6926,54.6926,54.4722,54.5163,9813.0
2021-11-09 10:20:00,61.86,61.91,61.83,61.91,3402.0,54.5339,54.578,54.5075,54.578,3402.0
2021-11-09 10:25:00,61.9,61.91,61.82,61.9,7170.0,54.5692,54.578,54.4987,54.5692,7170.0
2021-11-09 10:30:00,61.91,61.97,61.87,61.87,9549.0,54.578,54.6309,54.5427,54.5427,9549.0
2021-11-09 10:35:00,61.88,62.0,61.87,61.96,12070.0,54.5515,54.6573,54.5427,54.6221,12070.0
2021-11-09 10:40:00,61.96,62.05,61.96,62.05,4757.0,54.6221,54.7014,54.6221,54.7014,4757.0
2021-11-09 10:45:00,62.07,62.12,62.04,62.04,4848.0,54.719,54.7631,54.6926,54.6926,4848.0
2021-11-09 10:50:00,62.06,62.13,62.05,62.07,3962.0,54.7102,54.7719,54.7014,54.719,3962.0
2021-11-09 10:55:00,62.08,62.08,62.01,62.01,12132.0,54.7279,54.7279,54.6662,54.6662,12132.0
2021-11-09 11:00:00,62.03,62.08,61.99,62.02,5977.0,54.6838,54.7279,54.6485,54.675,5977.0
2021-11-09 11:05:00,62.01,62.01,61.83,61.84,5831.0,54.6662,54.6662,54.5075,54.5163,5831.0
2021-11-09 11:10:00,61.85,61.9,61.81,61.87,9970.0,54.5251,54.5692,54.4898,54.5427,9970.0
2021-11-09 11:15:00,61.89,61.93,61.85,61.9,3672.0,54.5604,54.5956,54.5251,54.5692,3672.0
2021-11-09 11:20:00,61.9,61.9,61.79,61.81,3082.0,54.5692,54.5692,54.4722,54.4898,3082.0
2021-11-09 11:25:00,61.79,61.81,61.73,61.77,6315.0,54.4722,54.4898,54.4193,54.4546,6315.0
2021-11-09 11:30:00,61.77,61.82,61.75,61.81,3500.0,54.4546,54.4987,54.4369,54.4898,3500.0
2021-11-09 11:35:00,61.82,61.84,61.79,61.81,4676.0,54.4987,54.5163,54.4722,54.4898,4676.0
2021-11-09 11:40:00,61.81,61.85,61.8,61.85,3816.0,54.4898,54.5251,54.481,54.5251,3816.0
2021-11-09 11:45:00,61.88,61.95,61.87,61.87,4181.0,54.5515,54.6133,54.5427,54.5427,4181.0
2021-11-09 11:50:00,61.89,61.93,61.86,61.93,6669.0,54.5604,54.5956,54.5339,54.5956,6669.0
2021-11-09 11:55:00,61.9,61.97,61.89,61.94,21676.0,54.5692,54.6309,54.5604,54.6044,21676.0
2021-11-09 12:00:00,61.91,62.05,61.91,62.04,3826.0,54.578,54.7014,54.578,54.6926,3826.0
2021-11-09 12:05:00,62.06,62.06,61.98,62.0,6869.0,54.7102,54.7102,54.6397,54.6573,6869.0
2021-11-09 12:10:00,61.99,62.03,61.97,61.97,7121.0,54.6485,54.6838,54.6309,54.6309,7121.0
2021-11-09 12:15:00,61.97,62.02,61.91,62.01,74106.0,54.6309,54.675,54.578,54.6662,74106.0
2021-11-09 12:20:00,62.0,62.07,61.97,62.06,7799.0,54.6573,54.719,54.6309,54.7102,7799.0
2021-11-09 12:25:00,62.09,62.29,62.09,62.29,4977.0,54.7367,54.913,54.7367,54.913,4977.0
2021-11-09 12:30:00,62.27,62.27,62.21,62.23,4497.0,54.8954,54.8954,54.8425,54.8601,4497.0
2021-11-09 12:35:00,62.22,62.26,62.21,62.26,3456.0,54.8513,54.8865,54.8425,54.8865,3456.0
2021-11-09 12:40:00,62.26,62.28,62.23,62.25,5830.0,54.8865,54.9042,54.8601,54.8777,5830.0
2021-11-09 12:45:00,62.24,62.25,62.19,62.19,3317.0,54.8689,54.8777,54.8248,54.8248,3317.0
2021-11-09 12:50:00,62.17,62.28,62.15,62.28,5846.0,54.8072,54.9042,54.7896,54.9042,5846.0
2021-11-09 12:55:00,62.29,62.3,62.25,62.26,5126.0,54.913,54.9218,54.8777,54.8865,5126.0
2021-11-09 13:00:00,62.27,62.27,62.19,62.19,5063.0,54.8954,54.8954,54.8248,54.8248,5063.0
2021-11-09 13:05:00,62.21,62.27,62.21,62.25,4635.0,54.8425,54.8954,54.8425,54.8777,4635.0
2021-11-09 13:10:00,62.25,62.27,62.23,62.26,3460.0,54.8777,54.8954,54.8601,54.8865,3460.0
2021-11-09 13:15:00,62.26,62.28,62.25,62.26,2634.0,54.8865,54.9042,54.8777,54.8865,2634.0
2021-11-09 13:20:00,62.25,62.25,62.23,62.25,3882.0,54.8777,54.8777,54.8601,54.8777,3882.0
2021-11-09 13:25:00,62.23,62.3,62.2,62.25,4271.0,54.8601,54.9218,54.8337,54.8777,4271.0
2021-11-09 13:30:00,62.27,62.27,62.24,62.25,2615.0,54.8954,54.8954,54.8689,54.8777,2615.0
2021-11-09 13:35:00,62.25,62.29,62.25,62.28,3204.0,54.8777,54.913,54.8777,54.9042,3204.0
2021-11-09 13:40:00,62.27,62.34,62.25,62.32,5902.0,54.8954,54.9571,54.8777,54.9394,5902.0
2021-11-09 13:45:00,62.32,62.32,62.26,62.26,4210.0,54.9394,54.9394,54.8865,54.8865,4210.0
2021-11-09 13:50:00,62.26,62.3,62.25,62.26,9883.0,54.8865,54.9218,54.8777,54.8865,9883.0
2021-11-09 13:55:00,62.27,62.32,62.26,62.32,3268.0,54.8954,54.9394,54.8865,54.9394,3268.0
2021-11-09 14:00:00,62.33,62.33,62.24,62.24,6964.0,54.9483,54.9483,54.8689,54.8689,6964.0
2021-11-09 14:05:00,62.24,62.26,62.17,62.18,4796.0,54.8689,54.8865,54.8072,54.816,4796.0
2021-11-09 14:10:00,62.19,62.23,62.19,62.23,5934.0,54.8248,54.8601,54.8248,54.8601,5934.0
2021-11-09 14:15:00,62.24,62.28,62.24,62.26,1376.0,54.8689,54.9042,54.8689,54.8865,1376.0
2021-11-09 14:20:00,62.27,62.28,62.24,62.27,5035.0,54.8954,54.9042,54.8689,54.8954,5035.0
2021-11-09 14:25:00,62.28,62.29,62.22,62.24,4982.0,54.9042,54.913,54.8513,54.8689,4982.0
2021-11-09 14:30:00,62.22,62.24,62.21,62.23,2955.0,54.8513,54.8689,54.8425,54.8601,2955.0
2021-11-09 14:35:00,62.24,62.28,62.24,62.28,4503.0,54.8689,54.9042,54.8689,54.9042,4503.0
2021-11-09 14:40:00,62.3,62.36,62.3,62.36,2900.0,54.9218,54.9747,54.9218,54.9747,2900.0
2021-11-09 14:45:00,62.36,62.38,62.32,62.35,4254.0,54.9747,54.9923,54.9394,54.9659,4254.0
2021-11-09 14:50:00,62.34,62.39,62.34,62.36,9890.0,54.9571,55.0012,54.9571,54.9747,9890.0
2021-11-09 14:55:00,62.35,62.35,62.31,62.33,4131.0,54.9659,54.9659,54.9306,54.9483,4131.0
2021-11-09 15:00:00,62.35,62.37,62.31,62.33,8977.0,54.9659,54.9835,54.9306,54.9483,8977.0
2021-11-09 15:05:00,62.32,62.33,62.28,62.32,8669.0,54.9394,54.9483,54.9042,54.9394,8669.0
2021-11-09 15:10:00,62.31,62.34,62.29,62.31,8559.0,54.9306,54.9571,54.913,54.9306,8559.0
2021-11-09 15:15:00,62.32,62.32,62.27,62.28,11761.0,54.9394,54.9394,54.8954,54.9042,11761.0
2021-11-09 15:20:00,62.28,62.29,62.22,62.25,5357.0,54.9042,54.913,54.8513,54.8777,5357.0
2021-11-09 15:25:00,62.24,62.3,62.23,62.24,11340.0,54.8689,54.9218,54.8601,54.8689,11340.0
2021-11-09 15:30:00,62.25,62.25,62.03,62.13,17015.0,54.8777,54.8777,54.6838,54.7719,17015.0
2021-11-09 15:35:00,62.14,62.18,62.07,62.09,10838.0,54.7808,54.816,54.719,54.7367,10838.0
2021-11-09 15:40:00,62.08,62.18,62.07,62.17,13549.0,54.7279,54.816,54.719,54.8072,13549.0
2021-11-09 15:45:00,62.18,62.19,62.13,62.16,46379.0,54.816,54.8248,54.7719,54.7984,46379.0
2021-11-09 15:50:00,62.15,62.24,62.12,62.14,47813.0,54.7896,54.8689,54.7631,54.7808,47813.0
2021-11-09 15:55:00,62.14,62.22,62.07,62.16,121974.0,54.7808,54.8513,54.719,54.7984,121974.0
2021-11-10 09:30:00,62.3,62.66,62.17,62.63,32361.0,54.9218,55.2392,54.8072,55.2127,32361.0
2021-11-10 09:35:00,62.56,62.61,62.54,62.57,968.0,55.151,55.1951,55.1334,55.1598,968.0
2021-11-10 09:40:00,62.55,62.62,62.47,62.55,3966.0,55.1422,55.2039,55.0717,55.1422,3966.0
2021-11-10 09:45:00,62.55,62.62,62.47,62.53,8538.0,55.1422,55.2039,55.0717,55.1246,8538.0
2021-11-10 09:50:00,62.55,62.55,62.45,62.45,7202.0,55.1422,55.1422,55.054,55.054,7202.0
2021-11-10 09:55:00,62.44,62.44,62.31,62.34,7559.0,55.0452,55.0452,54.9306,54.9571,7559.0
2021-11-10 10:00:00,62.34,62.5,62.33,62.42,3260.0,54.9571,55.0981,54.9483,55.0276,3260.0
2021-11-10 10:05:00,62.41,62.45,62.39,62.45,4832.0,55.0188,55.054,55.0012,55.054,4832.0
2021-11-10 10:10:00,62.46,62.5,62.31,62.34,6769.0,55.0629,55.0981,54.9306,54.9571,6769.0
2021-11-10 10:15:00,62.31,62.34,62.24,62.3,5200.0,54.9306,54.9571,54.8689,54.9218,5200.0
2021-11-10 10:20:00,62.28,62.47,62.26,62.43,3512.0,54.9042,55.0717,54.8865,55.0364,3512.0
2021-11-10 10:25:00,62.45,62.45,62.35,62.4,1779.0,55.054,55.054,54.9659,55.01,1779.0
2021-11-10 10:30:00,62.41,62.41,62.33,62.41,2846.0,55.0188,55.0188,54.9483,55.0188,2846.0
2021-11-10 10:35:00,62.4,62.44,62.39,62.42,2664.0,55.01,55.0452,55.0012,55.0276,2664.0
2021-11-10 10:40:00,62.42,62.47,62.4,62.45,3795.0,55.0276,55.0717,55.01,55.054,3795.0
2021-11-10 10:45:00,62.42,62.42,62.32,62.39,7118.0,55.0276,55.0276,54.9394,55.0012,7118.0
2021-11-10 10:50:00,62.4,62.44,62.36,62.42,2960.0,55.01,55.0452,54.9747,55.0276,2960.0
2021-11-10 10:55:00,62.41,62.44,62.37,62.42,3438.0,55.0188,55.0452,54.9835,55.0276,3438.0
2021-11-10 11:00:00,62.42,62.49,62.41,62.46,3682.0,55.0276,55.0893,55.0188,55.0629,3682.0
2021-11-10 11:05:00,62.47,62.48,62.43,62.45,2824.0,55.0717,55.0805,55.0364,55.054,2824.0
2021-11-10 11:10:00,62.49,62.49,62.39,62.41,4986.0,55.0893,55.0893,55.0012,55.0188,4986.0
2021-11-10 11:15:00,62.4,62.41,62.36,62.38,5893.0,55.01,55.0188,54.9747,54.9923,5893.0
2021-11-10 11:20:00,62.39,62.43,62.38,62.42,2448.0,55.0012,55.0364,54.9923,55.0276,2448.0
2021-11-10 11:25:00,62.42,62.46,62.42,62.46,2090.0,55.0276,55.0629,55.0276,55.0629,2090.0
2021-11-10 11:30:00,62.45,62.48,62.4,62.43,6776.0,55.054,55.0805,55.01,55.0364,6776.0
2021-11-10 11:35:00,62.46,62.5,62.43,62.5,5129.0,55.0629,55.0981,55.0364,55.0981,5129.0
2021-11-10 11:40:00,62.57,62.57,62.54,62.56,2119.0,55.1598,55.1598,55.1334,55.151,2119.0
2021-11-10 11:45:00,62.57,62.59,62.5,62.52,4148.0,55.1598,55.1775,55.0981,55.1158,4148.0
2021-11-10 11:50:00,62.54,62.57,62.48,62.49,8095.0,55.1334,55.1598,55.0805,55.0893,8095.0
2021-11-10 11:55:00,62.47,62.55,62.47,62.55,6337.0,55.0717,55.1422,55.0717,55.1422,6337.0
2021-11-10 12:00:00,62.55,62.58,62.51,62.55,15785.0,55.1422,55.1686,55.1069,55.1422,15785.0
2021-11-10 12:05:00,62.55,62.56,62.47,62.53,7482.0,55.1422,55.151,55.0717,55.1246,7482.0
2021-11-10 12:10:00,62.52,62.54,62.52,62.53,1150.0,55.1158,55.1334,55.1158,55.1246,1150.0
2021-11-10 12:15:00,62.53,62.53,62.45,62.49,5672.0,55.1246,55.1246,55.054,55.0893,5672.0
2021-11-10 12:20:00,62.47,62.51,62.43,62.45,7432.0,55.0717,55.1069,55.0364,55.054,7432.0
2021-11-10 12:25:00,62.44,62.51,62.43,62.51,56480.0,55.0452,55.1069,55.0364,55.1069,56480.0
2021-11-10 12:30:00,62.51,62.52,62.49,62.51,5423.0,55.1069,55.1158,55.0893,55.1069,5423.0
2021-11-10 12:35:00,62.5,62.5,62.45,62.46,6371.0,55.0981,55.0981,55.054,55.0629,6371.0
2021-11-10 12:40:00,62.47,62.47,62.43,62.46,3905.0,55.0717,55.0717,55.0364,55.0629,3905.0
2021-11-10 12:45:00,62.45,62.45,62.4,62.4,4206.0,55.054,55.054,55.01,55.01,4206.0
2021-11-10 12:50:00,62.39,62.48,62.38,62.48,57163.0,55.0012,55.0805,54.9923,55.0805,57163.0
2021-11-10 12:55:00,62.52,62.55,62.45,62.45,15624.0,55.1158,55.1422,55.054,55.054,15624.0
2021-11-10 13:00:00,62.46,62.52,62.38,62.38,20076.0,55.0629,55.1158,54.9923,54.9923,20076.0
2021-11-10 13:05:00,62.31,62.4,62.3,62.39,7188.0,54.9306,55.01,54.9218,55.0012,7188.0
2021-11-10 13:10:00,62.41,62.5,62.4,62.47,5821.0,55.0188,55.0981,55.01,55.0717,5821.0
2021-11-10 13:15:00,62.49,62.49,62.45,62.45,3934.0,55.0893,55.0893,55.054,55.054,3934.0
2021-11-10 13:20:00,62.46,62.56,62.45,62.56,7195.0,55.0629,55.151,55.054,55.151,7195.0
2021-11-10 13:25:00,62.55,62.59,62.53,62.57,5706.0,55.1422,55.1775,55.1246,55.1598,5706.0
2021-11-10 13:30:00,62.58,62.62,62.52,62.56,11602.0,55.1686,55.2039,55.1158,55.151,11602.0
2021-11-10 13:35:00,62.56,62.63,62.56,62.59,8846.0,55.151,55.2127,55.151,55.1775,8846.0
2021-11-10 13:40:00,62.6,62.65,62.59,62.63,5229.0,55.1863,55.2304,55.1775,55.2127,5229.0
2021-11-10 13:45:00,62.65,62.66,62.56,62.58,10590.0,55.2304,55.2392,55.151,55.1686,10590.0
2021-11-10 13:50:00,62.59,62.69,62.58,62.69,6965.0,55.1775,55.2656,55.1686,55.2656,6965.0
2021-11-10 13:55:00,62.69,62.72,62.65,62.7,11587.0,55.2656,55.2921,55.2304,55.2744,11587.0
2021-11-10 14:00:00,62.7,62.7,62.61,62.65,4909.0,55.2744,55.2744,55.1951,55.2304,4909.0
2021-11-10 14:05:00,62.62,62.64,62.55,62.56,12076.0,55.2039,55.2215,55.1422,55.151,12076.0
2021-11-10 14:10:00,62.53,62.55,62.5,62.52,5921.0,55.1246,55.1422,55.0981,55.1158,5921.0
2021-11-10 14:15:00,62.51,62.62,62.51,62.58,5675.0,55.1069,55.2039,55.1069,55.1686,5675.0
2021-11-10 14:20:00,62.57,62.57,62.51,62.55,8443.0,55.1598,55.1598,55.1069,55.1422,8443.0
2021-11-10 14:25:00,62.54,62.61,62.52,62.61,5128.0,55.1334,55.1951,55.1158,55.1951,5128.0
2021-11-10 14:30:00,62.6,62.6,62.53,62.59,5484.0,55.1863,55.1863,55.1246,55.1775,5484.0
2021-11-10 14:35:00,62.61,62.69,62.59,62.62,11043.0,55.1951,55.2656,55.1775,55.2039,11043.0
2021-11-10 14:40:00,62.62,62.65,62.6,62.62,10287.0,55.2039,55.2304,55.1863,55.2039,10287.0
2021-11-10 14:45:00,62.63,62.67,62.6,62.6,9459.0,55.2127,55.248,55.1863,55.1863,9459.0
2021-11-10 14:50:00,62.59,62.62,62.56,62.61,3600.0,55.1775,55.2039,55.151,55.1951,3600.0
2021-11-10 14:55:00,62.61,62.62,62.57,62.57,6314.0,55.1951,55.2039,55.1598,55.1598,6314.0
2021-11-10 15:00:00,62.57,62.57,62.52,62.54,3940.0,55.1598,55.1598,55.1158,55.1334,3940.0
2021-11-10 15:05:00,62.54,62.54,62.46,62.47,8680.0,55.1334,55.1334,55.0629,55.0717,8680.0
2021-11-10 15:10:00,62.48,62.52,62.48,62.49,8077.0,55.0805,55.1158,55.0805,55.0893,8077.0
2021-11-10 15:15:00,62.49,62.52,62.41,62.41,14844.0,55.0893,55.1158,55.0188,55.0188,14844.0
2021-11-10 15:20:00,62.42,62.44,62.39,62.42,7573.0,55.0276,55.0452,55.0012,55.0276,7573.0
2021-11-10 15:25:00,62.44,62.46,62.37,62.4,6251.0,55.0452,55.0629,54.9835,55.01,6251.0
2021-11-10 15:30:00,62.41,62.44,62.37,62.41,7603.0,55.0188,55.0452,54.9835,55.0188,7603.0
2021-11-10 15:35:00,62.42,62.46,62.33,62.35,45266.0,55.0276,55.0629,54.9483,54.9659,45266.0
2021-11-10 15:40:00,62.35,62.41,62.34,62.41,42417.0,54.9659,55.0188,54.9571,55.0188,42417.0
2021-11-10 15:45:00,62.42,62.5,62.4,62.47,78301.0,55.0276,55.0981,55.01,55.0717,78301.0
2021-11-10 15:50:00,62.48,62.56,62.46,62.56,33497.0,55.0805,55.151,55.0629,55.151,33497.0
2021-11-10 15:55:00,62.57,62.72,62.51,62.71,150485.0,55.1598,55.2921,55.1069,55.2833,150485.0
2021-11-11 09:30:00,62.47,62.6,62.29,62.39,29042.0,55.0717,55.1863,54.913,55.0012,29042.0
2021-11-11 09:35:00,62.33,62.56,62.32,62.56,6800.0,54.9483,55.151,54.9394,55.151,6800.0
2021-11-11 09:40:00,62.43,62.46,62.39,62.39,3443.0,55.0364,55.0629,55.0012,55.0012,3443.0
2021-11-11 09:45:00,62.42,62.45,62.31,62.36,9109.0,55.0276,55.054,54.9306,54.9747,9109.0
2021-11-11 09:50:00,62.4,62.4,62.24,62.31,12328.0,55.01,55.01,54.8689,54.9306,12328.0
2021-11-11 09:55:00,62.29,62.32,62.06,62.14,24308.0,54.913,54.9394,54.7102,54.7808,24308.0
2021-11-11 10:00:00,62.17,62.31,62.16,62.3,6195.0,54.8072,54.9306,54.7984,54.9218,6195.0
2021-11-11 10:05:00,62.35,62.45,62.33,62.41,7082.0,54.9659,55.054,54.9483,55.0188,7082.0
2021-11-11 10:10:00,62.42,62.45,62.33,62.41,4675.0,55.0276,55.054,54.9483,55.0188,4675.0
2021-11-11 10:15:00,62.4,62.48,62.33,62.34,8118.0,55.01,55.0805,54.9483,54.9571,8118.0
2021-11-11 10:20:00,62.36,62.43,62.34,62.34,7484.0,54.9747,55.0364,54.9571,54.9571,7484.0
2021-11-11 10:25:00,62.38,62.42,62.35,62.41,4940.0,54.9923,55.0276,54.9659,55.0188,4940.0
2021-11-11 10:30:00,62.41,62.45,62.34,62.42,5042.0,55.0188,55.054,54.9571,55.0276,5042.0
2021-11-11 10:35:00,62.41,62.44,62.35,62.39,6204.0,55.0188,55.0452,54.9659,55.0012,6204.0
2021-11-11 10:40:00,62.4,62.4,62.28,62.31,8511.0,55.01,55.01,54.9042,54.9306,8511.0
2021-11-11 10:45:00,62.32,62.32,62.22,62.22,4121.0,54.9394,54.9394,54.8513,54.8513,4121.0
2021-11-11 10:50:00,62.21,62.22,62.13,62.14,9138.0,54.8425,54.8513,54.7719,54.7808,9138.0
2021-11-11 10:55:00,62.12,62.22,62.05,62.19,9561.0,54.7631,54.8513,54.7014,54.8248,9561.0
2021-11-11 11:00:00,62.19,62.21,62.14,62.15,5404.0,54.8248,54.8425,54.7808,54.7896,5404.0
2021-11-11 11:05:00,62.14,62.19,62.11,62.16,6259.0,54.7808,54.8248,54.7543,54.7984,6259.0
2021-11-11 11:10:00,62.15,62.21,62.13,62.18,5119.0,54.7896,54.8425,54.7719,54.816,5119.0
2021-11-11 11:15:00,62.14,62.2,62.14,62.2,5631.0,54.7808,54.8337,54.7808,54.8337,5631.0
2021-11-11 11:20:00,62.2,62.22,62.18,62.22,3565.0,54.8337,54.8513,54.816,54.8513,3565.0
2021-11-11 11:25:00,62.23,62.23,62.16,62.17,5235.0,54.8601,54.8601,54.7984,54.8072,5235.0
2021-11-11 11:30:00,62.17,62.17,62.1,62.13,4540.0,54.8072,54.8072,54.7455,54.7719,4540.0
2021-11-11 11:35:00,62.13,62.15,62.12,62.15,4314.0,54.7719,54.7896,54.7631,54.7896,4314.0
2021-11-11 11:40:00,62.14,62.14,62.04,62.04,3445.0,54.7808,54.7808,54.6926,54.6926,3445.0
2021-11-11 11:45:00,62.05,62.12,62.05,62.12,4716.0,54.7014,54.7631,54.7014,54.7631,4716.0
2021-11-11 11:50:00,62.11,62.12,62.05,62.09,2855.0,54.7543,54.7631,54.7014,54.7367,2855.0
2021-11-11 11:55:00,62.11,62.14,62.05,62.07,5765.0,54.7543,54.7808,54.7014,54.719,5765.0
2021-11-11 12:00:00,62.08,62.1,62.04,62.04,4003.0,54.7279,54.7455,54.6926,54.6926,4003.0
2021-11-11 12:05:00,62.03,62.07,61.99,61.99,9774.0,54.6838,54.719,54.6485,54.6485,9774.0
2021-11-11 12:10:00,61.99,62.02,61.93,61.93,2783.0,54.6485,54.675,54.5956,54.5956,2783.0
2021-11-11 12:15:00,61.92,61.92,61.85,61.91,6930.0,54.5868,54.5868,54.5251,54.578,6930.0
2021-11-11 12:20:00,61.91,61.91,61.88,61.89,2167.0,54.578,54.578,54.5515,54.5604,2167.0
2021-11-11 12:25:00,61.89,61.94,61.89,61.92,4367.0,54.5604,54.6044,54.5604,54.5868,4367.0
2021-11-11 12:30:00,61.92,61.92,61.85,61.87,8123.0,54.5868,54.5868,54.5251,54.5427,8123.0
2021-11-11 12:35:00,61.89,61.97,61.87,61.92,7765.0,54.5604,54.6309,54.5427,54.5868,7765.0
2021-11-11 12:40:00,61.9,61.91,61.84,61.84,3587.0,54.5692,54.578,54.5163,54.5163,3587.0
2021-11-11 12:45:00,61.84,61.88,61.82,61.83,7664.0,54.5163,54.5515,54.4987,54.5075,7664.0
2021-11-11 12:50:00,61.83,61.83,61.8,61.8,4643.0,54.5075,54.5075,54.481,54.481,4643.0
2021-11-11 12:55:00,61.77,61.79,61.77,61.79,4565.0,54.4546,54.4722,54.4546,54.4722,4565.0
2021-11-11 13:00:00,61.8,61.83,61.76,61.76,5884.0,54.481,54.5075,54.4458,54.4458,5884.0
2021-11-11 13:05:00,61.76,61.8,61.74,61.8,4799.0,54.4458,54.481,54.4281,54.481,4799.0
2021-11-11 13:10:00,61.84,61.91,61.83,61.91,5560.0,54.5163,54.578,54.5075,54.578,5560.0
2021-11-11 13:15:00,61.94,61.99,61.93,61.99,3907.0,54.6044,54.6485,54.5956,54.6485,3907.0
2021-11-11 13:20:00,61.99,62.08,61.97,62.08,3085.0,54.6485,54.7279,54.6309,54.7279,3085.0
2021-11-11 13:25:00,62.08,62.08,62.04,62.07,3096.0,54.7279,54.7279,54.6926,54.719,3096.0
2021-11-11 13:30:00,62.04,62.09,62.03,62.08,2870.0,54.6926,54.7367,54.6838,54.7279,2870.0
2021-11-11 13:35:00,62.07,62.13,62.05,62.13,8551.0,54.719,54.7719,54.7014,54.7719,8551.0
2021-11-11 13:40:00,62.13,62.14,62.09,62.13,5289.0,54.7719,54.7808,54.7367,54.7719,5289.0
2021-11-11 13:45:00,62.14,62.18,62.1,62.17,15522.0,54.7808,54.816,54.7455,54.8072,15522.0
2021-11-11 13:50:00,62.14,62.19,62.14,62.18,3768.0,54.7808,54.8248,54.7808,54.816,3768.0
2021-11-11 13:55:00,62.2,62.2,62.11,62.12,6711.0,54.8337,54.8337,54.7543,54.7631,6711.0
2021-11-11 14:00:00,62.13,62.13,62.06,62.11,148563.0,54.7719,54.7719,54.7102,54.7543,148563.0
2021-11-11 14:05:00,62.11,62.19,62.11,62.18,3474.0,54.7543,54.8248,54.7543,54.816,3474.0
2021-11-11 14:10:00,62.16,62.22,62.16,62.18,5786.0,54.7984,54.8513,54.7984,54.816,5786.0
2021-11-11 14:15:00,62.17,62.24,62.17,62.24,3809.0,54.8072,54.8689,54.8072,54.8689,3809.0
2021-11-11 14:20:00,62.22,62.28,62.22,62.23,8273.0,54.8513,54.9042,54.8513,54.8601,8273.0
2021-11-11 14:25:00,62.24,62.29,62.22,62.22,3285.0,54.8689,54.913,54.8513,54.8513,3285.0
2021-11-11 14:30:00,62.25,62.29,62.17,62.19,9299.0,54.8777,54.913,54.8072,54.8248,9299.0
2021-11-11 14:35:00,62.22,62.24,62.18,62.22,5668.0,54.8513,54.8689,54.816,54.8513,5668.0
2021-11-11 14:40:00,62.22,62.22,62.16,62.18,6129.0,54.8513,54.8513,54.7984,54.816,6129.0
2021-11-11 14:45:00,62.17,62.19,62.14,62.18,31118.0,54.8072,54.8248,54.7808,54.816,31118.0
2021-11-11 14:50:00,62.18,62.2,62.07,62.1,16106.0,54.816,54.8337,54.719,54.7455,16106.0
2021-11-11 14:55:00,62.09,62.14,62.09,62.13,11763.0,54.7367,54.7808,54.7367,54.7719,11763.0
2021-11-11 15:00:00,62.11,62.13,62.1,62.12,31878.0,54.7543,54.7719,54.7455,54.7631,31878.0
2021-11-11 15:05:00,62.12,62.19,62.12,62.12,12741.0,54.7631,54.8248,54.7631,54.7631,12741.0
2021-11-11 15:10:00,62.14,62.19,62.11,62.18,34287.0,54.7808,54.8248,54.7543,54.816,34287.0
2021-11-11 15:15:00,62.17,62.24,62.15,62.18,9506.0,54.8072,54.8689,54.7896,54.816,9506.0
2021-11-11 15:20:00,62.15,62.23,62.12,62.17,29113.0,54.7896,54.8601,54.7631,54.8072,29113.0
2021-11-11 15:25:00,62.15,62.22,62.14,62.18,26741.0,54.7896,54.8513,54.7808,54.816,26741.0
2021-11-11 15:30:00,62.17,62.21,62.15,62.15,27051.0,54.8072,54.8425,54.7896,54.7896,27051.0
2021-11-11 15:35:00,62.16,62.19,62.1,62.19,25977.0,54.7984,54.8248,54.7455,54.8248,25977.0
2021-11-11 15:40:00,62.2,62.27,62.18,62.27,10191.0,54.8337,54.8954,54.816,54.8954,10191.0
2021-11-11 15:45:00,62.27,62.28,62.23,62.28,17688.0,54.8954,54.9042,54.8601,54.9042,17688.0
2021-11-11 15:50:00,62.29,62.31,62.23,62.25,19969.0,54.913,54.9306,54.8601,54.8777,19969.0
2021-11-11 15:55:00,62.26,62.26,62.13,62.15,200138.0,54.8865,54.8865,54.7719,54.7896,200138.0
2021-11-12 09:30:00,62.1,62.13,61.92,61.95,24959.0,54.7455,54.7719,54.5868,54.6133,24959.0
2021-11-12 09:35:00,61.85,62.05,61.78,61.98,5651.0,54.5251,54.7014,54.4634,54.6397,5651.0
2021-11-12 09:40:00,62.02,62.07,61.85,61.87,26901.0,54.675,54.719,54.5251,54.5427,26901.0
2021-11-12 09:45:00,61.87,61.97,61.85,61.9,31113.0,54.5427,54.6309,54.5251,54.5692,31113.0
2021-11-12 09:50:00,61.91,61.97,61.82,61.9,17521.0,54.578,54.6309,54.4987,54.5692,17521.0
2021-11-12 09:55:00,61.94,61.96,61.82,61.86,6099.0,54.6044,54.6221,54.4987,54.5339,6099.0
2021-11-12 10:00:00,61.84,61.88,61.78,61.83,16865.0,54.5163,54.5515,54.4634,54.5075,16865.0
2021-11-12 10:05:00,61.8,61.82,61.78,61.8,17003.0,54.481,54.4987,54.4634,54.481,17003.0
2021-11-12 10:10:00,61.8,61.83,61.74,61.83,21436.0,54.481,54.5075,54.4281,54.5075,21436.0
2021-11-12 10:15:00,61.83,61.91,61.83,61.83,11473.0,54.5075,54.578,54.5075,54.5075,11473.0
2021-11-12 10:20:00,61.8,61.86,61.76,61.8,11909.0,54.481,54.5339,54.4458,54.481,11909.0
2021-11-12 10:25:00,61.8,61.82,61.76,61.76,8519.0,54.481,54.4987,54.4458,54.4458,8519.0
2021-11-12 10:30:00,61.77,61.77,61.72,61.74,10555.0,54.4546,54.4546,54.4105,54.4281,10555.0
2021-11-12 10:35:00,61.74,61.78,61.7,61.78,31447.0,54.4281,54.4634,54.3929,54.4634,31447.0
2021-11-12 10:40:00,61.78,61.81,61.74,61.75,20806.0,54.4634,54.4898,54.4281,54.4369,20806.0
2021-11-12 10:45:00,61.75,61.76,61.65,61.66,22787.0,54.4369,54.4458,54.3488,54.3576,22787.0
2021-11-12 10:50:00,61.65,61.67,61.58,61.65,26986.0,54.3488,54.3664,54.2871,54.3488,26986.0
2021-11-12 10:55:00,61.63,61.82,61.63,61.8,13446.0,54.3312,54.4987,54.3312,54.481,13446.0
2021-11-12 11:00:00,61.81,61.94,61.81,61.92,6436.0,54.4898,54.6044,54.4898,54.5868,6436.0
2021-11-12 11:05:00,61.94,61.96,61.9,61.92,4479.0,54.6044,54.6221,54.5692,54.5868,4479.0
2021-11-12 11:10:00,61.93,61.94,61.89,61.93,6237.0,54.5956,54.6044,54.5604,54.5956,6237.0
2021-11-12 11:15:00,61.92,61.98,61.91,61.94,8391.0,54.5868,54.6397,54.578,54.6044,8391.0
2021-11-12 11:20:00,61.96,62.01,61.95,61.97,5007.0,54.6221,54.6662,54.6133,54.6309,5007.0
2021-11-12 11:25:00,61.96,62.01,61.94,61.97,3187.0,54.6221,54.6662,54.6044,54.6309,3187.0
2021-11-12 11:30:00,61.97,62.04,61.96,62.04,3841.0,54.6309,54.6926,54.6221,54.6926,3841.0
2021-11-12 11:35:00,62.05,62.06,62.02,62.06,5876.0,54.7014,54.7102,54.675,54.7102,5876.0
2021-11-12 11:40:00,62.04,62.1,62.03,62.1,7627.0,54.6926,54.7455,54.6838,54.7455,7627.0
2021-11-12 11:45:00,62.1,62.19,62.1,62.18,19611.0,54.7455,54.8248,54.7455,54.816,19611.0
2021-11-12 11:50:00,62.17,62.18,62.12,62.12,5790.0,54.8072,54.816,54.7631,54.7631,5790.0
2021-11-12 11:55:00,62.11,62.2,62.11,62.17,2851.0,54.7543,54.8337,54.7543,54.8072,2851.0
2021-11-12 12:00:00,62.17,62.19,62.13,62.15,2061.0,54.8072,54.8248,54.7719,54.7896,2061.0
2021-11-12 12:05:00,62.16,62.17,62.09,62.13,5473.0,54.7984,54.8072,54.7367,54.7719,5473.0
2021-11-12 12:10:00,62.11,62.21,62.1,62.21,8043.0,54.7543,54.8425,54.7455,54.8425,8043.0
2021-11-12 12:15:00,62.21,62.22,62.07,62.07,8595.0,54.8425,54.8513,54.719,54.719,8595.0
2021-11-12 12:20:00,62.1,62.13,62.07,62.08,4400.0,54.7455,54.7719,54.719,54.7279,4400.0
2021-11-12 12:25:00,62.1,62.12,62.09,62.11,1371.0,54.7455,54.7631,54.7367,54.7543,1371.0
2021-11-12 12:30:00,62.12,62.12,62.09,62.11,2430.0,54.7631,54.7631,54.7367,54.7543,2430.0
2021-11-12 12:35:00,62.11,62.16,62.1,62.14,7697.0,54.7543,54.7984,54.7455,54.7808,7697.0
2021-11-12 12:40:00,62.14,62.17,62.12,62.14,6514.0,54.7808,54.8072,54.7631,54.7808,6514.0
2021-11-12 12:45:00,62.14,62.16,62.11,62.16,3535.0,54.7808,54.7984,54.7543,54.7984,3535.0
2021-11-12 12:50:00,62.19,62.19,62.1,62.11,6325.0,54.8248,54.8248,54.7455,54.7543,6325.0
2021-11-12 12:55:00,62.11,62.2,62.1,62.2,3128.0,54.7543,54.8337,54.7455,54.8337,3128.0
2021-11-12 13:00:00,62.19,62.19,62.12,62.16,4237.0,54.8248,54.8248,54.7631,54.7984,4237.0
2021-11-12 13:05:00,62.16,62.16,62.14,62.16,814.0,54.7984,54.7984,54.7808,54.7984,814.0
2021-11-12 13:10:00,62.17,62.17,62.15,62.15,879.0,54.8072,54.8072,54.7896,54.7896,879.0
2021-11-12 13:15:00,62.15,62.15,62.11,62.14,3572.0,54.7896,54.7896,54.7543,54.7808,3572.0
2021-11-12 13:20:00,62.15,62.15,62.13,62.15,400.0,54.7896,54.7896,54.7719,54.7896,400.0
2021-11-12 13:25:00,62.15,62.2,62.14,62.19,3095.0,54.7896,54.8337,54.7808,54.8248,3095.0
2021-11-12 13:30:00,62.18,62.23,62.17,62.18,5286.0,54.816,54.8601,54.8072,54.816,5286.0
2021-11-12 13:35:00,62.18,62.2,62.16,62.18,7393.0,54.816,54.8337,54.7984,54.816,7393.0
2021-11-12 13:40:00,62.18,62.21,62.17,62.18,4000.0,54.816,54.8425,54.8072,54.816,4000.0
2021-11-12 13:45:00,62.18,62.23,62.16,62.23,4652.0,54.816,54.8601,54.7984,54.8601,4652.0
2021-11-12 13:50:00,62.23,62.29,62.23,62.25,20658.0,54.8601,54.913,54.8601,54.8777,20658.0
2021-11-12 13:55:00,62.26,62.3,62.22,62.3,6205.0,54.8865,54.9218,54.8513,54.9218,6205.0
2021-11-12 14:00:00,62.29,62.3,62.24,62.26,10343.0,54.913,54.9218,54.8689,54.8865,10343.0
2021-11-12 14:05:00,62.26,62.26,62.21,62.23,14186.0,54.8865,54.8865,54.8425,54.8601,14186.0
2021-11-12 14:10:00,62.22,62.3,62.22,62.28,9167.0,54.8513,54.9218,54.8513,54.9042,9167.0
2021-11-12 14:15:00,62.28,62.31,62.25,62.29,10809.0,54.9042,54.9306,54.8777,54.913,10809.0
2021-11-12 14:20:00,62.28,62.28,62.24,62.26,8096.0,54.9042,54.9042,54.8689,54.8865,8096.0
2021-11-12 14:25:00,62.26,62.31,62.26,62.28,10424.0,54.8865,54.9306,54.8865,54.9042,10424.0
2021-11-12 14:30:00,62.26,62.27,62.2,62.21,13252.0,54.8865,54.8954,54.8337,54.8425,13252.0
2021-11-12 14:35:00,62.24,62.24,62.19,62.22,11679.0,54.8689,54.8689,54.8248,54.8513,11679.0
2021-11-12 14:40:00,62.22,62.27,62.22,62.27,22315.0,54.8513,54.8954,54.8513,54.8954,22315.0
2021-11-12 14:45:00,62.28,62.3,62.25,62.25,12375.0,54.9042,54.9218,54.8777,54.8777,12375.0
2021-11-12 14:50:00,62.25,62.29,62.25,62.29,8668.0,54.8777,54.913,54.8777,54.913,8668.0
2021-11-12 14:55:00,62.3,62.31,62.22,62.22,12394.0,54.9218,54.9306,54.8513,54.8513,12394.0
2021-11-12 15:00:00,62.22,62.33,62.21,62.31,14497.0,54.8513,54.9483,54.8425,54.9306,14497.0
2021-11-12 15:05:00,62.31,62.31,62.26,62.26,9363.0,54.9306,54.9306,54.8865,54.8865,9363.0
2021-11-12 15:10:00,62.26,62.28,62.23,62.26,10590.0,54.8865,54.9042,54.8601,54.8865,10590.0
2021-11-12 15:15:00,62.26,62.33,62.26,62.3,8065.0,54.8865,54.9483,54.8865,54.9218,8065.0
2021-11-12 15:20:00,62.32,62.35,62.3,62.32,6943.0,54.9394,54.9659,54.9218,54.9394,6943.0
2021-11-12 15:25:00,62.33,62.34,62.2,62.27,20763.0,54.9483,54.9571,54.8337,54.8954,20763.0
2021-11-12 15:30:00,62.26,62.29,62.18,62.28,34187.0,54.8865,54.913,54.816,54.9042,34187.0
2021-11-12 15:35:00,62.28,62.32,62.22,62.24,24907.0,54.9042,54.9394,54.8513,54.8689,24907.0
2021-11-12 15:40:00,62.24,62.29,62.19,62.28,38358.0,54.8689,54.913,54.8248,54.9042,38358.0
2021-11-12 15:45:00,62.28,62.28,62.15,62.19,28981.0,54.9042,54.9042,54.7896,54.8248,28981.0
2021-11-12 15:50:00,62.18,62.23,62.18,62.22,47121.0,54.816,54.8601,54.816,54.8513,47121.0
2021-11-12 15:55:00,62.23,62.26,62.05,62.17,174382.0,54.8601,54.8865,54.7014,54.8072,174382.0
2021-11-15 09:30:00,62.48,62.56,62.18,62.39,38498.0,55.0805,55.151,54.816,55.0012,38498.0
2021-11-15 09:35:00,62.43,62.49,62.4,62.44,6593.0,55.0364,55.0893,55.01,55.0452,6593.0
2021-11-15 09:40:00,62.42,62.46,62.37,62.39,5586.0,55.0276,55.0629,54.9835,55.0012,5586.0
2021-11-15 09:45:00,62.3,62.44,62.29,62.43,20106.0,54.9218,55.0452,54.913,55.0364,20106.0
2021-11-15 09:50:00,62.45,62.5,62.45,62.5,8556.0,55.054,55.0981,55.054,55.0981,8556.0
2021-11-15 09:55:00,62.5,62.51,62.35,62.36,9340.0,55.0981,55.1069,54.9659,54.9747,9340.0
2021-11-15 10:00:00,62.31,62.41,62.31,62.39,18064.0,54.9306,55.0188,54.9306,55.0012,18064.0
2021-11-15 10:05:00,62.4,62.46,62.38,62.45,6246.0,55.01,55.0629,54.9923,55.054,6246.0
2021-11-15 10:10:00,62.43,62.47,62.34,62.44,167658.0,55.0364,55.0717,54.9571,55.0452,167658.0
2021-11-15 10:15:00,62.45,62.48,62.41,62.44,16152.0,55.054,55.0805,55.0188,55.0452,16152.0
2021-11-15 10:20:00,62.47,62.6,62.46,62.57,7139.0,55.0717,55.1863,55.0629,55.1598,7139.0
2021-11-15 10:25:00,62.58,62.7,62.55,62.7,5775.0,55.1686,55.2744,55.1422,55.2744,5775.0
2021-11-15 10:30:00,62.68,62.74,62.6,62.6,6687.0,55.2568,55.3097,55.1863,55.1863,6687.0
2021-11-15 10:35:00,62.56,62.68,62.56,62.68,6365.0,55.151,55.2568,55.151,55.2568,6365.0
2021-11-15 10:40:00,62.69,62.71,62.62,62.64,4438.0,55.2656,55.2833,55.2039,55.2215,4438.0
2021-11-15 10:45:00,62.66,62.71,62.65,62.71,8261.0,55.2392,55.2833,55.2304,55.2833,8261.0
2021-11-15 10:50:00,62.71,62.73,62.65,62.68,6835.0,55.2833,55.3009,55.2304,55.2568,6835.0
2021-11-15 10:55:00,62.68,62.74,62.66,62.74,3769.0,55.2568,55.3097,55.2392,55.3097,3769.0
2021-11-15 11:00:00,62.73,62.76,62.72,62.73,4158.0,55.3009,55.3273,55.2921,55.3009,4158.0
2021-11-15 11:05:00,62.71,62.76,62.71,62.75,3470.0,55.2833,55.3273,55.2833,55.3185,3470.0
2021-11-15 11:10:00,62.76,62.78,62.75,62.78,4596.0,55.3273,55.345,55.3185,55.345,4596.0
2021-11-15 11:15:00,62.79,62.81,62.74,62.78,3848.0,55.3538,55.3714,55.3097,55.345,3848.0
2021-11-15 11:20:00,62.79,62.83,62.77,62.77,6825.0,55.3538,55.389,55.3361,55.3361,6825.0
2021-11-15 11:25:00,62.78,62.78,62.73,62.74,2062.0,55.345,55.345,55.3009,55.3097,2062.0
2021-11-15 11:30:00,62.73,62.79,62.71,62.77,8796.0,55.3009,55.3538,55.2833,55.3361,8796.0
2021-11-15 11:35:00,62.77,62.79,62.67,62.73,7146.0,55.3361,55.3538,55.248,55.3009,7146.0
2021-11-15 11:40:00,62.73,62.75,62.68,62.68,8287.0,55.3009,55.3185,55.2568,55.2568,8287.0
2021-11-15 11:45:00,62.7,62.73,62.7,62.73,2472.0,55.2744,55.3009,55.2744,55.3009,2472.0
2021-11-15 11:50:00,62.72,62.74,62.72,62.74,2804.0,55.2921,55.3097,55.2921,55.3097,2804.0
2021-11-15 11:55:00,62.74,62.8,62.74,62.78,8388.0,55.3097,55.3626,55.3097,55.345,8388.0
2021-11-15 12:00:00,62.79,62.83,62.78,62.79,3373.0,55.3538,55.389,55.345,55.3538,3373.0
2021-11-15 12:05:00,62.8,63.0,62.8,62.92,12016.0,55.3626,55.5389,55.3626,55.4684,12016.0
2021-11-15 12:10:00,62.91,62.95,62.91,62.91,6696.0,55.4596,55.4948,55.4596,55.4596,6696.0
2021-11-15 12:15:00,62.89,62.9,62.84,62.9,4668.0,55.4419,55.4508,55.3979,55.4508,4668.0
2021-11-15 12:20:00,62.89,62.98,62.88,62.97,5968.0,55.4419,55.5213,55.4331,55.5125,5968.0
2021-11-15 12:25:00,62.99,63.0,62.95,62.99,11735.0,55.5301,55.5389,55.4948,55.5301,11735.0
2021-11-15 12:30:00,62.99,63.04,62.99,63.02,8744.0,55.5301,55.5742,55.5301,55.5565,8744.0
2021-11-15 12:35:00,63.03,63.05,63.0,63.01,11916.0,55.5654,55.583,55.5389,55.5477,11916.0
2021-11-15 12:40:00,63.01,63.01,62.96,63.0,3254.0,55.5477,55.5477,55.5036,55.5389,3254.0
2021-11-15 12:45:00,63.0,63.02,62.96,62.99,11823.0,55.5389,55.5565,55.5036,55.5301,11823.0
2021-11-15 12:50:00,62.99,63.02,62.97,63.02,3896.0,55.5301,55.5565,55.5125,55.5565,3896.0
2021-11-15 12:55:00,63.02,63.08,63.02,63.06,5844.0,55.5565,55.6094,55.5565,55.5918,5844.0
2021-11-15 13:00:00,63.07,63.08,63.03,63.04,4283.0,55.6006,55.6094,55.5654,55.5742,4283.0
2021-11-15 13:05:00,63.05,63.05,63.01,63.02,4240.0,55.583,55.583,55.5477,55.5565,4240.0
2021-11-15 13:10:00,63.02,63.11,63.01,63.09,10922.0,55.5565,55.6359,55.5477,55.6182,10922.0
2021-11-15 13:15:00,63.09,63.11,63.05,63.06,4230.0,55.6182,55.6359,55.583,55.5918,4230.0
2021-11-15 13:20:00,63.06,63.14,63.03,63.13,11649.0,55.5918,55.6623,55.5654,55.6535,11649.0
2021-11-15 13:25:00,63.12,63.17,63.11,63.16,6054.0,55.6447,55.6888,55.6359,55.68,6054.0
2021-11-15 13:30:00,63.18,63.19,63.12,63.14,11549.0,55.6976,55.7064,55.6447,55.6623,11549.0
2021-11-15 13:35:00,63.13,63.15,63.12,63.12,4548.0,55.6535,55.6711,55.6447,55.6447,4548.0
2021-11-15 13:40:00,63.12,63.13,63.08,63.12,4500.0,55.6447,55.6535,55.6094,55.6447,4500.0
2021-11-15 13:45:00,63.13,63.14,63.1,63.1,3270.0,55.6535,55.6623,55.6271,55.6271,3270.0
2021-11-15 13:50:00,63.1,63.14,63.09,63.13,3727.0,55.6271,55.6623,55.6182,55.6535,3727.0
2021-11-15 13:55:00,63.15,63.16,63.11,63.15,8795.0,55.6711,55.68,55.6359,55.6711,8795.0
2021-11-15 14:00:00,63.14,63.21,63.14,63.2,15431.0,55.6623,55.724,55.6623,55.7152,15431.0
2021-11-15 14:05:00,63.19,63.21,63.12,63.13,10078.0,55.7064,55.724,55.6447,55.6535,10078.0
2021-11-15 14:10:00,63.13,63.13,63.03,63.05,16134.0,55.6535,55.6535,55.5654,55.583,16134.0
2021-11-15 14:15:00,63.05,63.13,63.05,63.12,7058.0,55.583,55.6535,55.583,55.6447,7058.0
2021-11-15 14:20:00,63.12,63.13,63.05,63.05,5430.0,55.6447,55.6535,55.583,55.583,5430.0
2021-11-15 14:25:00,63.05,63.08,63.03,63.05,4007.0,55.583,55.6094,55.5654,55.583,4007.0
2021-11-15 14:30:00,63.05,63.08,63.04,63.05,4946.0,55.583,55.6094,55.5742,55.583,4946.0
2021-11-15 14:35:00,63.06,63.07,63.05,63.06,3906.0,55.5918,55.6006,55.583,55.5918,3906.0
2021-11-15 14:40:00,63.08,63.08,63.01,63.04,6698.0,55.6094,55.6094,55.5477,55.5742,6698.0
2021-11-15 14:45:00,63.04,63.05,63.01,63.02,2085.0,55.5742,55.583,55.5477,55.5565,2085.0
2021-11-15 14:50:00,63.0,63.02,62.97,63.02,5864.0,55.5389,55.5565,55.5125,55.5565,5864.0
2021-11-15 14:55:00,63.01,63.02,62.97,62.98,6527.0,55.5477,55.5565,55.5125,55.5213,6527.0
2021-11-15 15:00:00,62.99,63.03,62.95,63.01,4927.0,55.5301,55.5654,55.4948,55.5477,4927.0
2021-11-15 15:05:00,63.03,63.08,63.02,63.06,8668.0,55.5654,55.6094,55.5565,55.5918,8668.0
2021-11-15 15:10:00,63.06,63.11,63.02,63.09,17534.0,55.5918,55.6359,55.5565,55.6182,17534.0
2021-11-15 15:15:00,63.09,63.11,63.04,63.05,7680.0,55.6182,55.6359,55.5742,55.583,7680.0
2021-11-15 15:20:00,63.06,63.08,63.03,63.05,11484.0,55.5918,55.6094,55.5654,55.583,11484.0
2021-11-15 15:25:00,63.05,63.12,63.05,63.08,7971.0,55.583,55.6447,55.583,55.6094,7971.0
2021-11-15 15:30:00,63.08,63.11,63.04,63.04,13710.0,55.6094,55.6359,55.5742,55.5742,13710.0
2021-11-15 15:35:00,63.04,63.14,63.04,63.1,13682.0,55.5742,55.6623,55.5742,55.6271,13682.0
2021-11-15 15:40:00,63.11,63.19,63.1,63.16,21464.0,55.6359,55.7064,55.6271,55.68,21464.0
2021-11-15 15:45:00,63.16,63.23,63.13,63.21,29289.0,55.68,55.7417,55.6535,55.724,29289.0
2021-11-15 15:50:00,63.23,63.24,63.18,63.21,39493.0,55.7417,55.7505,55.6976,55.724,39493.0
2021-11-15 15:55:00,63.21,63.36,63.21,63.33,133077.0,55.724,55.8563,55.724,55.8298,133077.0
2021-11-16 09:30:00,63.44,63.44,63.17,63.28,20752.0,55.9268,55.9268,55.6888,55.7857,20752.0
2021-11-16 09:35:00,63.32,63.4,63.32,63.34,2181.0,55.821,55.8915,55.821,55.8386,2181.0
2021-11-16 09:40:00,63.35,63.48,63.35,63.43,8667.0,55.8475,55.9621,55.8475,55.918,8667.0
2021-11-16 09:45:00,63.43,63.59,63.42,63.53,30762.0,55.918,56.059,55.9092,56.0061,30762.0
2021-11-16 09:50:00,63.54,63.59,63.52,63.58,10210.0,56.015,56.059,55.9973,56.0502,10210.0
2021-11-16 09:55:00,63.62,63.65,63.56,63.6,2510.0,56.0855,56.1119,56.0326,56.0679,2510.0
2021-11-16 10:00:00,63.55,63.6,63.41,63.42,27915.0,56.0238,56.0679,55.9004,55.9092,27915.0
2021-11-16 10:05:00,63.42,63.44,63.33,63.33,5720.0,55.9092,55.9268,55.8298,55.8298,5720.0
2021-11-16 10:10:00,63.3,63.37,63.26,63.37,3143.0,55.8034,55.8651,55.7681,55.8651,3143.0
2021-11-16 10:15:00,63.35,63.45,63.31,63.45,10145.0,55.8475,55.9356,55.8122,55.9356,10145.0
2021-11-16 10:20:00,63.42,63.43,63.34,63.38,3968.0,55.9092,55.918,55.8386,55.8739,3968.0
2021-11-16 10:25:00,63.39,63.41,63.36,63.41,9692.0,55.8827,55.9004,55.8563,55.9004,9692.0
2021-11-16 10:30:00,63.41,63.41,63.26,63.26,10850.0,55.9004,55.9004,55.7681,55.7681,10850.0
2021-11-16 10:35:00,63.25,63.29,63.22,63.26,12865.0,55.7593,55.7946,55.7329,55.7681,12865.0
2021-11-16 10:40:00,63.27,63.36,63.26,63.26,2525.0,55.7769,55.8563,55.7681,55.7681,2525.0
2021-11-16 10:45:00,63.26,63.31,63.23,63.31,3928.0,55.7681,55.8122,55.7417,55.8122,3928.0
2021-11-16 10:50:00,63.26,63.26,63.19,63.2,3242.0,55.7681,55.7681,55.7064,55.7152,3242.0
2021-11-16 10:55:00,63.21,63.28,63.18,63.27,9283.0,55.724,55.7857,55.6976,55.7769,9283.0
2021-11-16 11:00:00,63.28,63.29,63.21,63.21,25422.0,55.7857,55.7946,55.724,55.724,25422.0
2021-11-16 11:05:00,63.22,63.27,63.22,63.25,3090.0,55.7329,55.7769,55.7329,55.7593,3090.0
2021-11-16 11:10:00,63.25,63.26,63.18,63.18,3499.0,55.7593,55.7681,55.6976,55.6976,3499.0
2021-11-16 11:15:00,63.16,63.17,63.11,63.15,2012.0,55.68,55.6888,55.6359,55.6711,2012.0
2021-11-16 11:20:00,63.14,63.15,63.1,63.1,3801.0,55.6623,55.6711,55.6271,55.6271,3801.0
2021-11-16 11:25:00,63.08,63.23,63.07,63.19,4846.0,55.6094,55.7417,55.6006,55.7064,4846.0
2021-11-16 11:30:00,63.18,63.18,63.11,63.15,4001.0,55.6976,55.6976,55.6359,55.6711,4001.0
2021-11-16 11:35:00,63.16,63.17,63.12,63.16,1918.0,55.68,55.6888,55.6447,55.68,1918.0
2021-11-16 11:40:00,63.15,63.15,63.05,63.07,1574.0,55.6711,55.6711,55.583,55.6006,1574.0
2021-11-16 11:45:00,63.08,63.13,63.04,63.11,7832.0,55.6094,55.6535,55.5742,55.6359,7832.0
2021-11-16 11:50:00,63.1,63.13,63.09,63.09,3662.0,55.6271,55.6535,55.6182,55.6182,3662.0
2021-11-16 11:55:00,63.1,63.15,63.08,63.09,4345.0,55.6271,55.6711,55.6094,55.6182,4345.0
2021-11-16 12:00:00,63.08,63.11,63.07,63.07,612.0,55.6094,55.6359,55.6006,55.6006,612.0
2021-11-16 12:05:00,63.03,63.03,62.99,63.01,850.0,55.5654,55.5654,55.5301,55.5477,850.0
2021-11-16 12:10:00,62.98,62.99,62.93,62.96,3550.0,55.5213,55.5301,55.4772,55.5036,3550.0
2021-11-16 12:15:00,62.95,63.03,62.95,62.97,10436.0,55.4948,55.5654,55.4948,55.5125,10436.0
2021-11-16 12:20:00,62.98,62.99,62.94,62.94,1507.0,55.5213,55.5301,55.486,55.486,1507.0
2021-11-16 12:25:00,62.93,63.01,62.93,62.99,75381.0,55.4772,55.5477,55.4772,55.5301,75381.0
2021-11-16 12:30:00,62.99,63.05,62.99,63.03,5435.0,55.5301,55.583,55.5301,55.5654,5435.0
2021-11-16 12:35:00,63.03,63.08,63.02,63.06,27560.0,55.5654,55.6094,55.5565,55.5918,27560.0
2021-11-16 12:40:00,63.06,63.12,63.06,63.11,6541.0,55.5918,55.6447,55.5918,55.6359,6541.0
2021-11-16 12:45:00,63.11,63.13,63.01,63.01,12376.0,55.6359,55.6535,55.5477,55.5477,12376.0
2021-11-16 12:50:00,63.01,63.02,62.94,62.95,4622.0,55.5477,55.5565,55.486,55.4948,4622.0
2021-11-16 12:55:00,62.95,62.96,62.86,62.88,11451.0,55.4948,55.5036,55.4155,55.4331,11451.0
2021-11-16 13:00:00,62.88,62.89,62.82,62.83,8462.0,55.4331,55.4419,55.3802,55.389,8462.0
2021-11-16 13:05:00,62.83,62.9,62.82,62.88,78496.0,55.389,55.4508,55.3802,55.4331,78496.0
2021-11-16 13:10:00,62.84,62.95,62.84,62.95,37314.0,55.3979,55.4948,55.3979,55.4948,37314.0
2021-11-16 13:15:00,62.94,62.97,62.84,62.84,12704.0,55.486,55.5125,55.3979,55.3979,12704.0
2021-11-16 13:20:00,62.83,62.91,62.81,62.87,7423.0,55.389,55.4596,55.3714,55.4243,7423.0
2021-11-16 13:25:00,62.86,62.96,62.86,62.93,19849.0,55.4155,55.5036,55.4155,55.4772,19849.0
2021-11-16 13:30:00,62.94,62.97,62.92,62.93,9402.0,55.486,55.5125,55.4684,55.4772,9402.0
2021-11-16 13:35:00,62.93,63.02,62.91,62.99,24705.0,55.4772,55.5565,55.4596,55.5301,24705.0
2021-11-16 13:40:00,62.97,63.01,62.95,62.96,24374.0,55.5125,55.5477,55.4948,55.5036,24374.0
2021-11-16 13:45:00,62.96,62.97,62.9,62.96,14023.0,55.5036,55.5125,55.4508,55.5036,14023.0
2021-11-16 13:50:00,62.95,62.95,62.84,62.88,19415.0,55.4948,55.4948,55.3979,55.4331,19415.0
2021-11-16 13:55:00,62.87,62.98,62.87,62.93,21839.0,55.4243,55.5213,55.4243,55.4772,21839.0
2021-11-16 14:00:00,62.92,62.98,62.91,62.92,19304.0,55.4684,55.5213,55.4596,55.4684,19304.0
2021-11-16 14:05:00,62.91,62.93,62.88,62.93,12446.0,55.4596,55.4772,55.4331,55.4772,12446.0
2021-11-16 14:10:00,62.92,62.97,62.92,62.97,10955.0,55.4684,55.5125,55.4684,55.5125,10955.0
2021-11-16 14:15:00,62.97,63.06,62.94,63.0,11473.0,55.5125,55.5918,55.486,55.5389,11473.0
2021-11-16 14:20:00,63.01,63.01,62.89,62.9,5765.0,55.5477,55.5477,55.4419,55.4508,5765.0
2021-11-16 14:25:00,62.9,62.96,62.9,62.95,6371.0,55.4508,55.5036,55.4508,55.4948,6371.0
2021-11-16 14:30:00,62.95,63.0,62.93,62.95,8894.0,55.4948,55.5389,55.4772,55.4948,8894.0
2021-11-16 14:35:00,62.95,62.99,62.94,62.98,4283.0,55.4948,55.5301,55.486,55.5213,4283.0
2021-11-16 14:40:00,62.98,63.02,62.96,63.01,6278.0,55.5213,55.5565,55.5036,55.5477,6278.0
2021-11-16 14:45:00,63.0,63.0,62.94,62.98,24228.0,55.5389,55.5389,55.486,55.5213,24228.0
2021-11-16 14:50:00,62.97,62.98,62.92,62.92,3468.0,55.5125,55.5213,55.4684,55.4684,3468.0
2021-11-16 14:55:00,62.94,62.97,62.93,62.97,5891.0,55.486,55.5125,55.4772,55.5125,5891.0
2021-11-16 15:00:00,62.96,63.02,62.96,63.0,10459.0,55.5036,55.5565,55.5036,55.5389,10459.0
2021-11-16 15:05:00,63.01,63.01,62.95,62.97,5596.0,55.5477,55.5477,55.4948,55.5125,5596.0
2021-11-16 15:10:00,62.97,63.0,62.9,62.91,21902.0,55.5125,55.5389,55.4508,55.4596,21902.0
2021-11-16 15:15:00,62.91,62.94,62.86,62.87,14358.0,55.4596,55.486,55.4155,55.4243,14358.0
2021-11-16 15:20:00,62.88,62.94,62.87,62.93,12038.0,55.4331,55.486,55.4243,55.4772,12038.0
2021-11-16 15:25:00,62.93,62.94,62.82,62.85,11215.0,55.4772,55.486,55.3802,55.4067,11215.0
2021-11-16 15:30:00,62.85,62.91,62.8,62.87,20713.0,55.4067,55.4596,55.3626,55.4243,20713.0
2021-11-16 15:35:00,62.87,62.88,62.74,62.77,31298.0,55.4243,55.4331,55.3097,55.3361,31298.0
2021-11-16 15:40:00,62.78,62.89,62.77,62.81,17694.0,55.345,55.4419,55.3361,55.3714,17694.0
2021-11-16 15:45:00,62.82,62.82,62.71,62.73,30585.0,55.3802,55.3802,55.2833,55.3009,30585.0
2021-11-16 15:50:00,62.72,62.74,62.68,62.71,41923.0,55.2921,55.3097,55.2568,55.2833,41923.0
2021-11-16 15:55:00,62.71,62.74,62.68,62.72,89527.0,55.2833,55.3097,55.2568,55.2921,89527.0
2021-11-17 09:30:00,62.65,62.74,62.33,62.43,36693.0,55.2304,55.3097,54.9483,55.0364,36693.0
2021-11-17 09:35:00,62.42,62.48,62.34,62.38,2741.0,55.0276,55.0805,54.9571,54.9923,2741.0
2021-11-17 09:40:00,62.42,62.42,62.33,62.36,2302.0,55.0276,55.0276,54.9483,54.9747,2302.0
2021-11-17 09:45:00,62.36,62.36,62.26,62.29,10579.0,54.9747,54.9747,54.8865,54.913,10579.0
2021-11-17 09:50:00,62.27,62.37,62.24,62.34,13706.0,54.8954,54.9835,54.8689,54.9571,13706.0
2021-11-17 09:55:00,62.31,62.43,62.27,62.39,12347.0,54.9306,55.0364,54.8954,55.0012,12347.0
2021-11-17 10:00:00,62.37,62.48,62.31,62.45,14849.0,54.9835,55.0805,54.9306,55.054,14849.0
2021-11-17 10:05:00,62.42,62.42,62.36,62.39,6753.0,55.0276,55.0276,54.9747,55.0012,6753.0
2021-11-17 10:10:00,62.4,62.48,62.39,62.47,4545.0,55.01,55.0805,55.0012,55.0717,4545.0
2021-11-17 10:15:00,62.49,62.49,62.36,62.36,15518.0,55.0893,55.0893,54.9747,54.9747,15518.0
2021-11-17 10:20:00,62.35,62.37,62.23,62.32,8688.0,54.9659,54.9835,54.8601,54.9394,8688.0
2021-11-17 10:25:00,62.33,62.36,62.3,62.32,2867.0,54.9483,54.9747,54.9218,54.9394,2867.0
2021-11-17 10:30:00,62.34,62.44,62.33,62.43,8674.0,54.9571,55.0452,54.9483,55.0364,8674.0
2021-11-17 10:35:00,62.44,62.5,62.38,62.39,6614.0,55.0452,55.0981,54.9923,55.0012,6614.0
2021-11-17 10:40:00,62.38,62.42,62.36,62.4,5621.0,54.9923,55.0276,54.9747,55.01,5621.0
2021-11-17 10:45:00,62.39,62.45,62.36,62.38,6668.0,55.0012,55.054,54.9747,54.9923,6668.0
2021-11-17 10:50:00,62.38,62.48,62.38,62.48,5182.0,54.9923,55.0805,54.9923,55.0805,5182.0
2021-11-17 10:55:00,62.46,62.48,62.37,62.37,5825.0,55.0629,55.0805,54.9835,54.9835,5825.0
2021-11-17 11:00:00,62.39,62.39,62.33,62.33,7751.0,55.0012,55.0012,54.9483,54.9483,7751.0
2021-11-17 11:05:00,62.33,62.43,62.32,62.4,7300.0,54.9483,55.0364,54.9394,55.01,7300.0
2021-11-17 11:10:00,62.39,62.4,62.34,62.4,3195.0,55.0012,55.01,54.9571,55.01,3195.0
2021-11-17 11:15:00,62.4,62.42,62.34,62.34,6819.0,55.01,55.0276,54.9571,54.9571,6819.0
2021-11-17 11:20:00,62.35,62.42,62.34,62.42,4045.0,54.9659,55.0276,54.9571,55.0276,4045.0
2021-11-17 11:25:00,62.44,62.45,62.31,62.34,5661.0,55.0452,55.054,54.9306,54.9571,5661.0
2021-11-17 11:30:00,62.34,62.4,62.34,62.35,6180.0,54.9571,55.01,54.9571,54.9659,6180.0
2021-11-17 11:35:00,62.38,62.42,62.37,62.41,5414.0,54.9923,55.0276,54.9835,55.0188,5414.0
2021-11-17 11:40:00,62.41,62.47,62.41,62.43,8553.0,55.0188,55.0717,55.0188,55.0364,8553.0
2021-11-17 11:45:00,62.43,62.51,62.43,62.48,7543.0,55.0364,55.1069,55.0364,55.0805,7543.0
2021-11-17 11:50:00,62.48,62.49,62.44,62.47,11117.0,55.0805,55.0893,55.0452,55.0717,11117.0
2021-11-17 11:55:00,62.47,62.5,62.4,62.42,7992.0,55.0717,55.0981,55.01,55.0276,7992.0
2021-11-17 12:00:00,62.42,62.47,62.42,62.44,4910.0,55.0276,55.0717,55.0276,55.0452,4910.0
2021-11-17 12:05:00,62.45,62.53,62.44,62.52,3793.0,55.054,55.1246,55.0452,55.1158,3793.0
2021-11-17 12:10:00,62.52,62.57,62.51,62.57,3005.0,55.1158,55.1598,55.1069,55.1598,3005.0
2021-11-17 12:15:00,62.57,62.63,62.55,62.56,11285.0,55.1598,55.2127,55.1422,55.151,11285.0
2021-11-17 12:20:00,62.57,62.65,62.57,62.64,5233.0,55.1598,55.2304,55.1598,55.2215,5233.0
2021-11-17 12:25:00,62.62,62.65,62.6,62.64,8353.0,55.2039,55.2304,55.1863,55.2215,8353.0
2021-11-17 12:30:00,62.65,62.71,62.64,62.71,6007.0,55.2304,55.2833,55.2215,55.2833,6007.0
2021-11-17 12:35:00,62.71,62.73,62.66,62.69,3625.0,55.2833,55.3009,55.2392,55.2656,3625.0
2021-11-17 12:40:00,62.7,62.7,62.64,62.64,2738.0,55.2744,55.2744,55.2215,55.2215,2738.0
2021-11-17 12:45:00,62.63,62.63,62.6,62.61,3951.0,55.2127,55.2127,55.1863,55.1951,3951.0
2021-11-17 12:50:00,62.6,62.68,62.59,62.68,6466.0,55.1863,55.2568,55.1775,55.2568,6466.0
2021-11-17 12:55:00,62.66,62.71,62.6,62.67,8111.0,55.2392,55.2833,55.1863,55.248,8111.0
2021-11-17 13:00:00,62.67,62.73,62.66,62.73,4542.0,55.248,55.3009,55.2392,55.3009,4542.0
2021-11-17 13:05:00,62.75,62.79,62.75,62.78,4941.0,55.3185,55.3538,55.3185,55.345,4941.0
2021-11-17 13:10:00,62.78,62.78,62.69,62.69,5146.0,55.345,55.345,55.2656,55.2656,5146.0
2021-11-17 13:15:00,62.67,62.68,62.65,62.65,3278.0,55.248,55.2568,55.2304,55.2304,3278.0
2021-11-17 13:20:00,62.65,62.65,62.58,62.65,8041.0,55.2304,55.2304,55.1686,55.2304,8041.0
2021-11-17 13:25:00,62.64,62.64,62.6,62.6,2831.0,55.2215,55.2215,55.1863,55.1863,2831.0
2021-11-17 13:30:00,62.6,62.63,62.58,62.58,5780.0,55.1863,55.2127,55.1686,55.1686,5780.0
2021-11-17 13:35:00,62.61,62.63,62.57,62.62,13096.0,55.1951,55.2127,55.1598,55.2039,13096.0
2021-11-17 13:40:00,62.6,62.62,62.57,62.57,9970.0,55.1863,55.2039,55.1598,55.1598,9970.0
2021-11-17 13:45:00,62.57,62.57,62.51,62.51,3511.0,55.1598,55.1598,55.1069,55.1069,3511.0
2021-11-17 13:50:00,62.51,62.52,62.43,62.52,10978.0,55.1069,55.1158,55.0364,55.1158,10978.0
2021-11-17 13:55:00,62.52,62.52,62.48,62.48,3639.0,55.1158,55.1158,55.0805,55.0805,3639.0
2021-11-17 14:00:00,62.5,62.53,62.49,62.52,6815.0,55.0981,55.1246,55.0893,55.1158,6815.0
2021-11-17 14:05:00,62.5,62.52,62.48,62.5,3320.0,55.0981,55.1158,55.0805,55.0981,3320.0
2021-11-17 14:10:00,62.49,62.54,62.48,62.53,8194.0,55.0893,55.1334,55.0805,55.1246,8194.0
2021-11-17 14:15:00,62.54,62.54,62.44,62.45,7625.0,55.1334,55.1334,55.0452,55.054,7625.0
2021-11-17 14:20:00,62.45,62.45,62.33,62.33,8596.0,55.054,55.054,54.9483,54.9483,8596.0
2021-11-17 14:25:00,62.36,62.39,62.34,62.38,11421.0,54.9747,55.0012,54.9571,54.9923,11421.0
2021-11-17 14:30:00,62.4,62.41,62.37,62.41,9487.0,55.01,55.0188,54.9835,55.0188,9487.0
2021-11-17 14:35:00,62.42,62.45,62.4,62.4,6973.0,55.0276,55.054,55.01,55.01,6973.0
2021-11-17 14:40:00,62.4,62.46,62.39,62.43,14803.0,55.01,55.0629,55.0012,55.0364,14803.0
2021-11-17 14:45:00,62.44,62.49,62.43,62.43,9531.0,55.0452,55.0893,55.0364,55.0364,9531.0
2021-11-17 14:50:00,62.43,62.45,62.42,62.43,10044.0,55.0364,55.054,55.0276,55.0364,10044.0
2021-11-17 14:55:00,62.42,62.46,62.38,62.39,8422.0,55.0276,55.0629,54.9923,55.0012,8422.0
2021-11-17 15:00:00,62.4,62.48,62.4,62.47,13719.0,55.01,55.0805,55.01,55.0717,13719.0
2021-11-17 15:05:00,62.47,62.53,62.44,62.44,8797.0,55.0717,55.1246,55.0452,55.0452,8797.0
2021-11-17 15:10:00,62.43,62.44,62.37,62.42,7174.0,55.0364,55.0452,54.9835,55.0276,7174.0
2021-11-17 15:15:00,62.43,62.44,62.38,62.41,9342.0,55.0364,55.0452,54.9923,55.0188,9342.0
2021-11-17 15:20:00,62.4,62.44,62.4,62.42,11602.0,55.01,55.0452,55.01,55.0276,11602.0
2021-11-17 15:25:00,62.41,62.47,62.39,62.45,11995.0,55.0188,55.0717,55.0012,55.054,11995.0
2021-11-17 15:30:00,62.45,62.47,62.4,62.46,21797.0,55.054,55.0717,55.01,55.0629,21797.0
2021-11-17 15:35:00,62.46,62.5,62.45,62.47,18237.0,55.0629,55.0981,55.054,55.0717,18237.0
2021-11-17 15:40:00,62.48,62.48,62.43,62.46,23979.0,55.0805,55.0805,55.0364,55.0629,23979.0
2021-11-17 15:45:00,62.47,62.52,62.44,62.44,20093.0,55.0717,55.1158,55.0452,55.0452,20093.0
2021-11-17 15:50:00,62.43,62.45,62.39,62.45,34399.0,55.0364,55.054,55.0012,55.054,34399.0
2021-11-17 15:55:00,62.44,62.49,62.33,62.46,112177.0,55.0452,55.0893,54.9483,55.0629,112177.0
2021-11-18 09:30:00,62.31,62.57,62.13,62.49,25008.0,54.9306,55.1598,54.7719,55.0893,25008.0
2021-11-18 09:35:00,62.42,62.49,62.32,62.44,1319.0,55.0276,55.0893,54.9394,55.0452,1319.0
2021-11-18 09:40:00,62.47,62.64,62.43,62.64,13723.0,55.0717,55.2215,55.0364,55.2215,13723.0
2021-11-18 09:45:00,62.64,62.74,62.54,62.59,15334.0,55.2215,55.3097,55.1334,55.1775,15334.0
2021-11-18 09:50:00,62.59,62.64,62.56,62.58,12855.0,55.1775,55.2215,55.151,55.1686,12855.0
2021-11-18 09:55:00,62.6,62.62,62.56,62.61,9309.0,55.1863,55.2039,55.151,55.1951,9309.0
2021-11-18 10:00:00,62.58,62.71,62.51,62.56,11187.0,55.1686,55.2833,55.1069,55.151,11187.0
2021-11-18 10:05:00,62.52,62.54,62.51,62.54,10406.0,55.1158,55.1334,55.1069,55.1334,10406.0
2021-11-18 10:10:00,62.55,62.58,62.53,62.58,6425.0,55.1422,55.1686,55.1246,55.1686,6425.0
2021-11-18 10:15:00,62.56,62.61,62.5,62.54,13990.0,55.151,55.1951,55.0981,55.1334,13990.0
2021-11-18 10:20:00,62.53,62.58,62.48,62.5,41503.0,55.1246,55.1686,55.0805,55.0981,41503.0
2021-11-18 10:25:00,62.53,62.56,62.43,62.44,24239.0,55.1246,55.151,55.0364,55.0452,24239.0
2021-11-18 10:30:00,62.45,62.45,62.31,62.31,20912.0,55.054,55.054,54.9306,54.9306,20912.0
2021-11-18 10:35:00,62.33,62.34,62.25,62.3,13020.0,54.9483,54.9571,54.8777,54.9218,13020.0
2021-11-18 10:40:00,62.28,62.33,62.24,62.32,10303.0,54.9042,54.9483,54.8689,54.9394,10303.0
2021-11-18 10:45:00,62.31,62.32,62.22,62.24,36558.0,54.9306,54.9394,54.8513,54.8689,36558.0
2021-11-18 10:50:00,62.26,62.36,62.23,62.35,13975.0,54.8865,54.9747,54.8601,54.9659,13975.0
2021-11-18 10:55:00,62.35,62.41,62.31,62.32,10509.0,54.9659,55.0188,54.9306,54.9394,10509.0
2021-11-18 11:00:00,62.34,62.34,62.16,62.19,5992.0,54.9571,54.9571,54.7984,54.8248,5992.0
2021-11-18 11:05:00,62.21,62.27,62.21,62.26,10422.0,54.8425,54.8954,54.8425,54.8865,10422.0
2021-11-18 11:10:00,62.24,62.28,62.24,62.25,5677.0,54.8689,54.9042,54.8689,54.8777,5677.0
2021-11-18 11:15:00,62.26,62.28,62.2,62.21,11247.0,54.8865,54.9042,54.8337,54.8425,11247.0
2021-11-18 11:20:00,62.2,62.28,62.17,62.28,14924.0,54.8337,54.9042,54.8072,54.9042,14924.0
2021-11-18 11:25:00,62.26,62.29,62.25,62.27,2440.0,54.8865,54.913,54.8777,54.8954,2440.0
2021-11-18 11:30:00,62.28,62.28,62.22,62.23,2351.0,54.9042,54.9042,54.8513,54.8601,2351.0
2021-11-18 11:35:00,62.22,62.22,62.18,62.18,5352.0,54.8513,54.8513,54.816,54.816,5352.0
2021-11-18 11:40:00,62.17,62.17,62.07,62.12,3700.0,54.8072,54.8072,54.719,54.7631,3700.0
2021-11-18 11:45:00,62.12,62.19,62.12,62.18,20289.0,54.7631,54.8248,54.7631,54.816,20289.0
2021-11-18 11:50:00,62.2,62.24,62.16,62.16,19949.0,54.8337,54.8689,54.7984,54.7984,19949.0
2021-11-18 11:55:00,62.16,62.2,62.16,62.18,7762.0,54.7984,54.8337,54.7984,54.816,7762.0
2021-11-18 12:00:00,62.19,62.27,62.17,62.27,2944.0,54.8248,54.8954,54.8072,54.8954,2944.0
2021-11-18 12:05:00,62.26,62.28,62.26,62.28,400.0,54.8865,54.9042,54.8865,54.9042,400.0
2021-11-18 12:10:00,62.27,62.33,62.24,62.3,12274.0,54.8954,54.9483,54.8689,54.9218,12274.0
2021-11-18 12:15:00,62.32,62.35,62.26,62.28,5391.0,54.9394,54.9659,54.8865,54.9042,5391.0
2021-11-18 12:20:00,62.27,62.35,62.26,62.33,3439.0,54.8954,54.9659,54.8865,54.9483,3439.0
2021-11-18 12:25:00,62.35,62.41,62.32,62.33,8499.0,54.9659,55.0188,54.9394,54.9483,8499.0
2021-11-18 12:30:00,62.32,62.37,62.3,62.3,6117.0,54.9394,54.9835,54.9218,54.9218,6117.0
2021-11-18 12:35:00,62.31,62.34,62.3,62.31,5684.0,54.9306,54.9571,54.9218,54.9306,5684.0
2021-11-18 12:40:00,62.32,62.35,62.29,62.35,6529.0,54.9394,54.9659,54.913,54.9659,6529.0
2021-11-18 12:45:00,62.34,62.39,62.32,62.37,9278.0,54.9571,55.0012,54.9394,54.9835,9278.0
2021-11-18 12:50:00,62.39,62.39,62.37,62.38,2065.0,55.0012,55.0012,54.9835,54.9923,2065.0
2021-11-18 12:55:00,62.4,62.44,62.39,62.42,7859.0,55.01,55.0452,55.0012,55.0276,7859.0
2021-11-18 13:00:00,62.4,62.42,62.39,62.39,6420.0,55.01,55.0276,55.0012,55.0012,6420.0
2021-11-18 13:05:00,62.39,62.43,62.39,62.42,4965.0,55.0012,55.0364,55.0012,55.0276,4965.0
2021-11-18 13:10:00,62.44,62.47,62.44,62.47,4146.0,55.0452,55.0717,55.0452,55.0717,4146.0
2021-11-18 13:15:00,62.45,62.5,62.44,62.48,8629.0,55.054,55.0981,55.0452,55.0805,8629.0
2021-11-18 13:20:00,62.47,62.48,62.44,62.44,4465.0,55.0717,55.0805,55.0452,55.0452,4465.0
2021-11-18 13:25:00,62.43,62.43,62.4,62.41,5404.0,55.0364,55.0364,55.01,55.0188,5404.0
2021-11-18 13:30:00,62.41,62.41,62.35,62.35,8907.0,55.0188,55.0188,54.9659,54.9659,8907.0
2021-11-18 13:35:00,62.37,62.43,62.35,62.43,6256.0,54.9835,55.0364,54.9659,55.0364,6256.0
2021-11-18 13:40:00,62.45,62.48,62.4,62.48,7114.0,55.054,55.0805,55.01,55.0805,7114.0
2021-11-18 13:45:00,62.46,62.48,62.44,62.48,7689.0,55.0629,55.0805,55.0452,55.0805,7689.0
2021-11-18 13:50:00,62.49,62.53,62.49,62.52,5755.0,55.0893,55.1246,55.0893,55.1158,5755.0
2021-11-18 13:55:00,62.5,62.53,62.48,62.5,6620.0,55.0981,55.1246,55.0805,55.0981,6620.0
2021-11-18 14:00:00,62.49,62.51,62.45,62.45,14288.0,55.0893,55.1069,55.054,55.054,14288.0
2021-11-18 14:05:00,62.47,62.47,62.42,62.43,7936.0,55.0717,55.0717,55.0276,55.0364,7936.0
2021-11-18 14:10:00,62.43,62.43,62.38,62.41,8895.0,55.0364,55.0364,54.9923,55.0188,8895.0
2021-11-18 14:15:00,62.4,62.4,62.38,62.39,5609.0,55.01,55.01,54.9923,55.0012,5609.0
2021-11-18 14:20:00,62.39,62.48,62.38,62.48,8569.0,55.0012,55.0805,54.9923,55.0805,8569.0
2021-11-18 14:25:00,62.48,62.49,62.43,62.45,8001.0,55.0805,55.0893,55.0364,55.054,8001.0
2021-11-18 14:30:00,62.44,62.5,62.42,62.44,10865.0,55.0452,55.0981,55.0276,55.0452,10865.0
2021-11-18 14:35:00,62.45,62.45,62.33,62.34,17203.0,55.054,55.054,54.9483,54.9571,17203.0
2021-11-18 14:40:00,62.35,62.42,62.34,62.37,7061.0,54.9659,55.0276,54.9571,54.9835,7061.0
2021-11-18 14:45:00,62.38,62.38,62.34,62.37,15244.0,54.9923,54.9923,54.9571,54.9835,15244.0
2021-11-18 14:50:00,62.38,62.41,62.37,62.41,6163.0,54.9923,55.0188,54.9835,55.0188,6163.0
2021-11-18 14:55:00,62.42,62.43,62.37,62.4,7778.0,55.0276,55.0364,54.9835,55.01,7778.0
2021-11-18 15:00:00,62.4,62.44,62.39,62.44,9819.0,55.01,55.0452,55.0012,55.0452,9819.0
2021-11-18 15:05:00,62.43,62.43,62.32,62.33,9272.0,55.0364,55.0364,54.9394,54.9483,9272.0
2021-11-18 15:10:00,62.33,62.4,62.32,62.35,14879.0,54.9483,55.01,54.9394,54.9659,14879.0
2021-11-18 15:15:00,62.34,62.35,62.28,62.31,21176.0,54.9571,54.9659,54.9042,54.9306,21176.0
2021-11-18 15:20:00,62.32,62.33,62.29,62.3,14668.0,54.9394,54.9483,54.913,54.9218,14668.0
2021-11-18 15:25:00,62.3,62.4,62.3,62.39,63732.0,54.9218,55.01,54.9218,55.0012,63732.0
2021-11-18 15:30:00,62.39,62.39,62.3,62.39,17091.0,55.0012,55.0012,54.9218,55.0012,17091.0
2021-11-18 15:35:00,62.39,62.39,62.25,62.27,19194.0,55.0012,55.0012,54.8777,54.8954,19194.0
2021-11-18 15:40:00,62.27,62.33,62.26,62.31,23326.0,54.8954,54.9483,54.8865,54.9306,23326.0
2021-11-18 15:45:00,62.3,62.34,62.26,62.31,28964.0,54.9218,54.9571,54.8865,54.9306,28964.0
2021-11-18 15:50:00,62.32,62.42,62.32,62.41,44009.0,54.9394,55.0276,54.9394,55.0188,44009.0
2021-11-18 15:55:00,62.41,62.46,62.36,62.4,127320.0,55.0188,55.0629,54.9747,55.01,127320.0
2021-11-19 09:30:00,62.55,62.71,62.44,62.71,106660.0,55.1422,55.2833,55.0452,55.2833,106660.0
2021-11-19 09:35:00,62.67,62.67,62.51,62.62,11376.0,55.248,55.248,55.1069,55.2039,11376.0
2021-11-19 09:40:00,62.64,62.66,62.61,62.62,2002.0,55.2215,55.2392,55.1951,55.2039,2002.0
2021-11-19 09:45:00,62.6,62.69,62.57,62.63,13285.0,55.1863,55.2656,55.1598,55.2127,13285.0
2021-11-19 09:50:00,62.65,62.66,62.54,62.63,10513.0,55.2304,55.2392,55.1334,55.2127,10513.0
2021-11-19 09:55:00,62.63,62.66,62.61,62.62,3255.0,55.2127,55.2392,55.1951,55.2039,3255.0
2021-11-19 10:00:00,62.62,62.62,62.55,62.59,11338.0,55.2039,55.2039,55.1422,55.1775,11338.0
2021-11-19 10:05:00,62.59,62.64,62.53,62.63,5929.0,55.1775,55.2215,55.1246,55.2127,5929.0
2021-11-19 10:10:00,62.64,62.72,62.62,62.62,3843.0,55.2215,55.2921,55.2039,55.2039,3843.0
2021-11-19 10:15:00,62.61,62.66,62.58,62.66,5557.0,55.1951,55.2392,55.1686,55.2392,5557.0
2021-11-19 10:20:00,62.66,62.69,62.6,62.62,8728.0,55.2392,55.2656,55.1863,55.2039,8728.0
2021-11-19 10:25:00,62.59,62.69,62.59,62.64,4250.0,55.1775,55.2656,55.1775,55.2215,4250.0
2021-11-19 10:30:00,62.67,62.72,62.66,62.72,4973.0,55.248,55.2921,55.2392,55.2921,4973.0
2021-11-19 10:35:00,62.72,62.78,62.7,62.78,3690.0,55.2921,55.345,55.2744,55.345,3690.0
2021-11-19 10:40:00,62.76,62.8,62.74,62.76,5749.0,55.3273,55.3626,55.3097,55.3273,5749.0
2021-11-19 10:45:00,62.77,62.85,62.76,62.85,5055.0,55.3361,55.4067,55.3273,55.4067,5055.0
2021-11-19 10:50:00,62.86,62.91,62.84,62.88,2601.0,55.4155,55.4596,55.3979,55.4331,2601.0
2021-11-19 10:55:00,62.91,62.92,62.87,62.89,9044.0,55.4596,55.4684,55.4243,55.4419,9044.0
2021-11-19 11:00:00,62.85,62.88,62.81,62.85,9761.0,55.4067,55.4331,55.3714,55.4067,9761.0
2021-11-19 11:05:00,62.86,62.88,62.83,62.83,7507.0,55.4155,55.4331,55.389,55.389,7507.0
2021-11-19 11:10:00,62.83,62.85,62.8,62.83,2518.0,55.389,55.4067,55.3626,55.389,2518.0
2021-11-19 11:15:00,62.85,62.88,62.8,62.82,8297.0,55.4067,55.4331,55.3626,55.3802,8297.0
2021-11-19 11:20:00,62.81,62.82,62.75,62.8,7610.0,55.3714,55.3802,55.3185,55.3626,7610.0
2021-11-19 11:25:00,62.78,62.83,62.77,62.79,7665.0,55.345,55.389,55.3361,55.3538,7665.0
2021-11-19 11:30:00,62.79,62.8,62.73,62.75,2538.0,55.3538,55.3626,55.3009,55.3185,2538.0
2021-11-19 11:35:00,62.75,62.79,62.74,62.76,6507.0,55.3185,55.3538,55.3097,55.3273,6507.0
2021-11-19 11:40:00,62.79,62.85,62.78,62.81,6077.0,55.3538,55.4067,55.345,55.3714,6077.0
2021-11-19 11:45:00,62.79,62.81,62.77,62.8,4613.0,55.3538,55.3714,55.3361,55.3626,4613.0
2021-11-19 11:50:00,62.78,62.81,62.74,62.8,11283.0,55.345,55.3714,55.3097,55.3626,11283.0
2021-11-19 11:55:00,62.78,62.82,62.77,62.79,2747.0,55.345,55.3802,55.3361,55.3538,2747.0
2021-11-19 12:00:00,62.8,62.86,62.8,62.83,13400.0,55.3626,55.4155,55.3626,55.389,13400.0
2021-11-19 12:05:00,62.84,62.92,62.84,62.9,6484.0,55.3979,55.4684,55.3979,55.4508,6484.0
2021-11-19 12:10:00,62.92,62.95,62.9,62.92,4005.0,55.4684,55.4948,55.4508,55.4684,4005.0
2021-11-19 12:15:00,62.92,62.97,62.88,62.96,6204.0,55.4684,55.5125,55.4331,55.5036,6204.0
2021-11-19 12:20:00,62.97,63.0,62.96,62.99,6378.0,55.5125,55.5389,55.5036,55.5301,6378.0
2021-11-19 12:25:00,62.96,62.99,62.95,62.98,5173.0,55.5036,55.5301,55.4948,55.5213,5173.0
2021-11-19 12:30:00,62.98,63.05,62.97,63.05,16381.0,55.5213,55.583,55.5125,55.583,16381.0
2021-11-19 12:35:00,63.05,63.11,63.05,63.08,10817.0,55.583,55.6359,55.583,55.6094,10817.0
2021-11-19 12:40:00,63.07,63.08,62.97,63.01,11406.0,55.6006,55.6094,55.5125,55.5477,11406.0
2021-11-19 12:45:00,63.0,63.04,63.0,63.03,5980.0,55.5389,55.5742,55.5389,55.5654,5980.0
2021-11-19 12:50:00,63.05,63.08,63.01,63.06,13704.0,55.583,55.6094,55.5477,55.5918,13704.0
2021-11-19 12:55:00,63.04,63.08,63.03,63.05,9487.0,55.5742,55.6094,55.5654,55.583,9487.0
2021-11-19 13:00:00,63.05,63.06,62.97,62.97,3875.0,55.583,55.5918,55.5125,55.5125,3875.0
2021-11-19 13:05:00,62.98,63.03,62.98,63.02,3936.0,55.5213,55.5654,55.5213,55.5565,3936.0
2021-11-19 13:10:00,63.03,63.07,63.0,63.03,5676.0,55.5654,55.6006,55.5389,55.5654,5676.0
2021-11-19 13:15:00,63.02,63.09,63.02,63.09,3454.0,55.5565,55.6182,55.5565,55.6182,3454.0
2021-11-19 13:20:00,63.08,63.08,62.99,62.99,4601.0,55.6094,55.6094,55.5301,55.5301,4601.0
2021-11-19 13:25:00,63.0,63.02,62.96,62.96,3327.0,55.5389,55.5565,55.5036,55.5036,3327.0
2021-11-19 13:30:00,62.94,63.01,62.94,62.98,9566.0,55.486,55.5477,55.486,55.5213,9566.0
2021-11-19 13:35:00,62.97,63.0,62.95,62.96,4301.0,55.5125,55.5389,55.4948,55.5036,4301.0
2021-11-19 13:40:00,62.95,63.03,62.95,63.01,11422.0,55.4948,55.5654,55.4948,55.5477,11422.0
2021-11-19 13:45:00,63.02,63.06,63.0,63.01,5241.0,55.5565,55.5918,55.5389,55.5477,5241.0
2021-11-19 13:50:00,63.01,63.1,62.99,63.04,38253.0,55.5477,55.6271,55.5301,55.5742,38253.0
2021-11-19 13:55:00,63.03,63.08,63.02,63.04,5819.0,55.5654,55.6094,55.5565,55.5742,5819.0
2021-11-19 14:00:00,63.02,63.06,63.0,63.05,8538.0,55.5565,55.5918,55.5389,55.583,8538.0
2021-11-19 14:05:00,63.04,63.05,63.03,63.03,2878.0,55.5742,55.583,55.5654,55.5654,2878.0
2021-11-19 14:10:00,63.04,63.05,63.04,63.05,2800.0,55.5742,55.583,55.5742,55.583,2800.0
2021-11-19 14:15:00,63.04,63.05,63.01,63.05,10054.0,55.5742,55.583,55.5477,55.583,10054.0
2021-11-19 14:20:00,63.06,63.08,63.05,63.06,10991.0,55.5918,55.6094,55.583,55.5918,10991.0
2021-11-19 14:25:00,63.08,63.1,63.05,63.05,3367.0,55.6094,55.6271,55.583,55.583,3367.0
2021-11-19 14:30:00,63.05,63.05,63.02,63.02,10215.0,55.583,55.583,55.5565,55.5565,10215.0
2021-11-19 14:35:00,63.01,63.02,62.96,62.98,5374.0,55.5477,55.5565,55.5036,55.5213,5374.0
2021-11-19 14:40:00,62.98,62.98,62.94,62.95,9849.0,55.5213,55.5213,55.486,55.4948,9849.0
2021-11-19 14:45:00,62.95,62.99,62.95,62.97,8574.0,55.4948,55.5301,55.4948,55.5125,8574.0
2021-11-19 14:50:00,62.97,63.01,62.97,62.98,6947.0,55.5125,55.5477,55.5125,55.5213,6947.0
2021-11-19 14:55:00,62.97,63.02,62.97,63.0,4257.0,55.5125,55.5565,55.5125,55.5389,4257.0
2021-11-19 15:00:00,63.0,63.05,62.99,63.05,16018.0,55.5389,55.583,55.5301,55.583,16018.0
2021-11-19 15:05:00,63.05,63.07,62.98,62.98,16442.0,55.583,55.6006,55.5213,55.5213,16442.0
2021-11-19 15:10:00,62.98,63.0,62.96,62.99,16682.0,55.5213,55.5389,55.5036,55.5301,16682.0
2021-11-19 15:15:00,62.99,63.02,62.97,62.99,10823.0,55.5301,55.5565,55.5125,55.5301,10823.0
2021-11-19 15:20:00,62.98,63.02,62.97,62.99,12759.0,55.5213,55.5565,55.5125,55.5301,12759.0
2021-11-19 15:25:00,62.99,63.05,62.99,63.04,10808.0,55.5301,55.583,55.5301,55.5742,10808.0
2021-11-19 15:30:00,63.04,63.09,63.0,63.07,18034.0,55.5742,55.6182,55.5389,55.6006,18034.0
2021-11-19 15:35:00,63.09,63.09,63.02,63.02,17461.0,55.6182,55.6182,55.5565,55.5565,17461.0
2021-11-19 15:40:00,63.02,63.08,62.99,63.06,29151.0,55.5565,55.6094,55.5301,55.5918,29151.0
2021-11-19 15:45:00,63.06,63.13,63.03,63.11,27673.0,55.5918,55.6535,55.5654,55.6359,27673.0
2021-11-19 15:50:00,63.11,63.11,63.0,63.04,55379.0,55.6359,55.6359,55.5389,55.5742,55379.0
2021-11-19 15:55:00,63.04,63.15,63.02,63.09,194444.0,55.5742,55.6711,55.5565,55.6182,194444.0
2021-11-22 09:30:00,63.03,63.04,62.75,63.01,30633.0,55.5654,55.5742,55.3185,55.5477,30633.0
2021-11-22 09:35:00,62.98,63.04,62.93,63.03,8860.0,55.5213,55.5742,55.4772,55.5654,8860.0
2021-11-22 09:40:00,63.04,63.05,62.92,62.96,9848.0,55.5742,55.583,55.4684,55.5036,9848.0
2021-11-22 09:45:00,62.96,63.12,62.93,63.1,5627.0,55.5036,55.6447,55.4772,55.6271,5627.0
2021-11-22 09:50:00,63.07,63.07,62.94,62.94,4836.0,55.6006,55.6006,55.486,55.486,4836.0
2021-11-22 09:55:00,62.95,63.07,62.95,63.06,3636.0,55.4948,55.6006,55.4948,55.5918,3636.0
2021-11-22 10:00:00,63.12,63.12,63.02,63.04,4367.0,55.6447,55.6447,55.5565,55.5742,4367.0
2021-11-22 10:05:00,63.04,63.05,62.95,63.01,5307.0,55.5742,55.583,55.4948,55.5477,5307.0
2021-11-22 10:10:00,63.01,63.09,62.95,63.06,3730.0,55.5477,55.6182,55.4948,55.5918,3730.0
2021-11-22 10:15:00,63.07,63.07,62.99,62.99,3993.0,55.6006,55.6006,55.5301,55.5301,3993.0
2021-11-22 10:20:00,62.99,63.0,62.93,62.95,7951.0,55.5301,55.5389,55.4772,55.4948,7951.0
2021-11-22 10:25:00,62.95,63.06,62.94,63.05,3973.0,55.4948,55.5918,55.486,55.583,3973.0
2021-11-22 10:30:00,63.07,63.07,63.02,63.03,3732.0,55.6006,55.6006,55.5565,55.5654,3732.0
2021-11-22 10:35:00,63.03,63.16,63.03,63.11,6676.0,55.5654,55.68,55.5654,55.6359,6676.0
2021-11-22 10:40:00,63.08,63.1,63.05,63.09,2227.0,55.6094,55.6271,55.583,55.6182,2227.0
2021-11-22 10:45:00,63.08,63.13,63.06,63.12,6169.0,55.6094,55.6535,55.5918,55.6447,6169.0
2021-11-22 10:50:00,63.14,63.21,63.14,63.21,3385.0,55.6623,55.724,55.6623,55.724,3385.0
2021-11-22 10:55:00,63.23,63.3,63.19,63.28,7635.0,55.7417,55.8034,55.7064,55.7857,7635.0
2021-11-22 11:00:00,63.3,63.36,63.25,63.36,4934.0,55.8034,55.8563,55.7593,55.8563,4934.0
2021-11-22 11:05:00,63.38,63.44,63.28,63.3,9322.0,55.8739,55.9268,55.7857,55.8034,9322.0
2021-11-22 11:10:00,63.28,63.36,63.27,63.36,6034.0,55.7857,55.8563,55.7769,55.8563,6034.0
2021-11-22 11:15:00,63.35,63.4,63.31,63.4,8497.0,55.8475,55.8915,55.8122,55.8915,8497.0
2021-11-22 11:20:00,63.4,63.45,63.34,63.43,4350.0,55.8915,55.9356,55.8386,55.918,4350.0
2021-11-22 11:25:00,63.41,63.44,63.38,63.42,3651.0,55.9004,55.9268,55.8739,55.9092,3651.0
2021-11-22 11:30:00,63.42,63.5,63.42,63.45,8895.0,55.9092,55.9797,55.9092,55.9356,8895.0
2021-11-22 11:35:00,63.46,63.46,63.37,63.42,7853.0,55.9444,55.9444,55.8651,55.9092,7853.0
2021-11-22 11:40:00,63.4,63.6,63.39,63.59,5677.0,55.8915,56.0679,55.8827,56.059,5677.0
2021-11-22 11:45:00,63.5,63.56,63.46,63.56,10607.0,55.9797,56.0326,55.9444,56.0326,10607.0
2021-11-22 11:50:00,63.53,63.56,63.47,63.52,12781.0,56.0061,56.0326,55.9532,55.9973,12781.0
2021-11-22 11:55:00,63.55,63.64,63.5,63.63,7883.0,56.0238,56.1031,55.9797,56.0943,7883.0
2021-11-22 12:00:00,63.62,63.69,63.59,63.69,3819.0,56.0855,56.1472,56.059,56.1472,3819.0
2021-11-22 12:05:00,63.67,63.74,63.65,63.71,13360.0,56.1296,56.1913,56.1119,56.1648,13360.0
2021-11-22 12:10:00,63.69,63.69,63.55,63.55,5938.0,56.1472,56.1472,56.0238,56.0238,5938.0
2021-11-22 12:15:00,63.55,63.63,63.53,63.56,2340.0,56.0238,56.0943,56.0061,56.0326,2340.0
2021-11-22 12:20:00,63.55,63.57,63.46,63.48,4313.0,56.0238,56.0414,55.9444,55.9621,4313.0
2021-11-22 12:25:00,63.49,63.53,63.47,63.49,8198.0,55.9709,56.0061,55.9532,55.9709,8198.0
2021-11-22 12:30:00,63.47,63.49,63.37,63.39,12247.0,55.9532,55.9709,55.8651,55.8827,12247.0
2021-11-22 12:35:00,63.39,63.44,63.37,63.42,6957.0,55.8827,55.9268,55.8651,55.9092,6957.0
2021-11-22 12:40:00,63.41,63.48,63.4,63.44,7946.0,55.9004,55.9621,55.8915,55.9268,7946.0
2021-11-22 12:45:00,63.44,63.5,63.43,63.49,3584.0,55.9268,55.9797,55.918,55.9709,3584.0
2021-11-22 12:50:00,63.47,63.49,63.44,63.49,4394.0,55.9532,55.9709,55.9268,55.9709,4394.0
2021-11-22 12:55:00,63.47,63.47,63.39,63.43,2601.0,55.9532,55.9532,55.8827,55.918,2601.0
2021-11-22 13:00:00,63.44,63.51,63.44,63.51,4239.0,55.9268,55.9885,55.9268,55.9885,4239.0
2021-11-22 13:05:00,63.51,63.52,63.46,63.51,7273.0,55.9885,55.9973,55.9444,55.9885,7273.0
2021-11-22 13:10:00,63.51,63.53,63.39,63.39,4220.0,55.9885,56.0061,55.8827,55.8827,4220.0
2021-11-22 13:15:00,63.38,63.38,63.29,63.31,4011.0,55.8739,55.8739,55.7946,55.8122,4011.0
2021-11-22 13:20:00,63.3,63.3,63.25,63.25,6073.0,55.8034,55.8034,55.7593,55.7593,6073.0
2021-11-22 13:25:00,63.24,63.27,63.23,63.23,5455.0,55.7505,55.7769,55.7417,55.7417,5455.0
2021-11-22 13:30:00,63.22,63.26,63.21,63.22,6925.0,55.7329,55.7681,55.724,55.7329,6925.0
2021-11-22 13:35:00,63.24,63.34,63.23,63.3,5806.0,55.7505,55.8386,55.7417,55.8034,5806.0
2021-11-22 13:40:00,63.31,63.34,63.24,63.26,9031.0,55.8122,55.8386,55.7505,55.7681,9031.0
2021-11-22 13:45:00,63.27,63.32,63.26,63.3,4251.0,55.7769,55.821,55.7681,55.8034,4251.0
2021-11-22 13:50:00,63.32,63.36,63.3,63.34,8317.0,55.821,55.8563,55.8034,55.8386,8317.0
2021-11-22 13:55:00,63.32,63.35,63.28,63.33,5374.0,55.821,55.8475,55.7857,55.8298,5374.0
2021-11-22 14:00:00,63.33,63.33,63.25,63.29,9889.0,55.8298,55.8298,55.7593,55.7946,9889.0
2021-11-22 14:05:00,63.3,63.34,63.29,63.31,8126.0,55.8034,55.8386,55.7946,55.8122,8126.0
2021-11-22 14:10:00,63.32,63.33,63.28,63.29,5856.0,55.821,55.8298,55.7857,55.7946,5856.0
2021-11-22 14:15:00,63.29,63.34,63.28,63.34,5974.0,55.7946,55.8386,55.7857,55.8386,5974.0
2021-11-22 14:20:00,63.33,63.4,63.32,63.35,9134.0,55.8298,55.8915,55.821,55.8475,9134.0
2021-11-22 14:25:00,63.37,63.38,63.33,63.37,5998.0,55.8651,55.8739,55.8298,55.8651,5998.0
2021-11-22 14:30:00,63.35,63.37,63.33,63.36,6971.0,55.8475,55.8651,55.8298,55.8563,6971.0
2021-11-22 14:35:00,63.36,63.44,63.35,63.43,10341.0,55.8563,55.9268,55.8475,55.918,10341.0
2021-11-22 14:40:00,63.43,63.43,63.32,63.33,6250.0,55.918,55.918,55.821,55.8298,6250.0
2021-11-22 14:45:00,63.33,63.38,63.33,63.34,6512.0,55.8298,55.8739,55.8298,55.8386,6512.0
2021-11-22 14:50:00,63.34,63.4,63.34,63.38,6287.0,55.8386,55.8915,55.8386,55.8739,6287.0
2021-11-22 14:55:00,63.39,63.41,63.37,63.41,6145.0,55.8827,55.9004,55.8651,55.9004,6145.0
2021-11-22 15:00:00,63.41,63.46,63.36,63.4,14897.0,55.9004,55.9444,55.8563,55.8915,14897.0
2021-11-22 15:05:00,63.42,63.5,63.42,63.44,17593.0,55.9092,55.9797,55.9092,55.9268,17593.0
2021-11-22 15:10:00,63.44,63.49,63.43,63.47,15845.0,55.9268,55.9709,55.918,55.9532,15845.0
2021-11-22 15:15:00,63.47,63.5,63.44,63.47,17577.0,55.9532,55.9797,55.9268,55.9532,17577.0
2021-11-22 15:20:00,63.47,63.5,63.44,63.5,21286.0,55.9532,55.9797,55.9268,55.9797,21286.0
2021-11-22 15:25:00,63.5,63.51,63.46,63.51,19805.0,55.9797,55.9885,55.9444,55.9885,19805.0
2021-11-22 15:30:00,63.5,63.54,63.46,63.51,26462.0,55.9797,56.015,55.9444,55.9885,26462.0
2021-11-22 15:35:00,63.51,63.61,63.5,63.56,29122.0,55.9885,56.0767,55.9797,56.0326,29122.0
2021-11-22 15:40:00,63.55,63.56,63.48,63.49,38184.0,56.0238,56.0326,55.9621,55.9709,38184.0
2021-11-22 15:45:00,63.48,63.51,63.42,63.45,30005.0,55.9621,55.9885,55.9092,55.9356,30005.0
2021-11-22 15:50:00,63.45,63.45,63.37,63.42,44144.0,55.9356,55.9356,55.8651,55.9092,44144.0
2021-11-22 15:55:00,63.42,63.52,63.37,63.51,246540.0,55.9092,55.9973,55.8651,55.9885,246540.0
2021-11-23 09:30:00,63.59,63.72,63.56,63.67,24203.0,56.059,56.1736,56.0326,56.1296,24203.0
2021-11-23 09:35:00,63.68,63.68,63.43,63.52,13240.0,56.1384,56.1384,55.918,55.9973,13240.0
2021-11-23 09:40:00,63.54,63.61,63.51,63.59,8517.0,56.015,56.0767,55.9885,56.059,8517.0
2021-11-23 09:45:00,63.65,63.74,63.53,63.55,6080.0,56.1119,56.1913,56.0061,56.0238,6080.0
2021-11-23 09:50:00,63.62,63.67,63.48,63.48,5970.0,56.0855,56.1296,55.9621,55.9621,5970.0
2021-11-23 09:55:00,63.46,63.6,63.46,63.55,3580.0,55.9444,56.0679,55.9444,56.0238,3580.0
2021-11-23 10:00:00,63.6,63.82,63.6,63.77,5204.0,56.0679,56.2618,56.0679,56.2177,5204.0
2021-11-23 10:05:00,63.73,63.9,63.72,63.9,3675.0,56.1825,56.3323,56.1736,56.3323,3675.0
2021-11-23 10:10:00,63.95,64.12,63.95,64.04,7526.0,56.3764,56.5263,56.3764,56.4557,7526.0
2021-11-23 10:15:00,64.05,64.08,63.99,64.06,5406.0,56.4646,56.491,56.4117,56.4734,5406.0
2021-11-23 10:20:00,64.0,64.05,63.93,63.93,4931.0,56.4205,56.4646,56.3588,56.3588,4931.0
2021-11-23 10:25:00,63.89,63.94,63.85,63.94,5924.0,56.3235,56.3676,56.2882,56.3676,5924.0
2021-11-23 10:30:00,63.94,64.11,63.94,64.08,3994.0,56.3676,56.5175,56.3676,56.491,3994.0
2021-11-23 10:35:00,64.09,64.15,63.96,63.96,4960.0,56.4998,56.5527,56.3852,56.3852,4960.0
2021-11-23 10:40:00,63.96,64.21,63.96,64.21,10734.0,56.3852,56.6056,56.3852,56.6056,10734.0
2021-11-23 10:45:00,64.2,64.33,64.2,64.28,8276.0,56.5968,56.7114,56.5968,56.6673,8276.0
2021-11-23 10:50:00,64.24,64.31,64.21,64.31,10305.0,56.6321,56.6938,56.6056,56.6938,10305.0
2021-11-23 10:55:00,64.29,64.33,64.25,64.33,2110.0,56.6761,56.7114,56.6409,56.7114,2110.0
2021-11-23 11:00:00,64.31,64.36,64.3,64.36,6577.0,56.6938,56.7378,56.6849,56.7378,6577.0
2021-11-23 11:05:00,64.33,64.35,64.22,64.23,5675.0,56.7114,56.729,56.6144,56.6232,5675.0
2021-11-23 11:10:00,64.2,64.24,64.15,64.2,4765.0,56.5968,56.6321,56.5527,56.5968,4765.0
2021-11-23 11:15:00,64.17,64.29,64.17,64.25,5080.0,56.5703,56.6761,56.5703,56.6409,5080.0
2021-11-23 11:20:00,64.28,64.41,64.28,64.41,7945.0,56.6673,56.7819,56.6673,56.7819,7945.0
2021-11-23 11:25:00,64.44,64.49,64.3,64.3,6388.0,56.8084,56.8524,56.6849,56.6849,6388.0
2021-11-23 11:30:00,64.31,64.42,64.3,64.41,5044.0,56.6938,56.7907,56.6849,56.7819,5044.0
2021-11-23 11:35:00,64.43,64.46,64.37,64.4,7730.0,56.7996,56.826,56.7467,56.7731,7730.0
2021-11-23 11:40:00,64.42,64.5,64.4,64.49,5176.0,56.7907,56.8613,56.7731,56.8524,5176.0
2021-11-23 11:45:00,64.5,64.55,64.48,64.52,6278.0,56.8613,56.9053,56.8436,56.8789,6278.0
2021-11-23 11:50:00,64.52,64.58,64.49,64.58,4681.0,56.8789,56.9318,56.8524,56.9318,4681.0
2021-11-23 11:55:00,64.56,64.56,64.4,64.44,6473.0,56.9142,56.9142,56.7731,56.8084,6473.0
2021-11-23 12:00:00,64.48,64.53,64.43,64.46,5723.0,56.8436,56.8877,56.7996,56.826,5723.0
2021-11-23 12:05:00,64.5,64.52,64.41,64.45,5581.0,56.8613,56.8789,56.7819,56.8172,5581.0
2021-11-23 12:10:00,64.44,64.46,64.35,64.39,7716.0,56.8084,56.826,56.729,56.7643,7716.0
2021-11-23 12:15:00,64.4,64.4,64.27,64.28,7540.0,56.7731,56.7731,56.6585,56.6673,7540.0
2021-11-23 12:20:00,64.28,64.31,64.22,64.23,4759.0,56.6673,56.6938,56.6144,56.6232,4759.0
2021-11-23 12:25:00,64.25,64.34,64.24,64.3,6785.0,56.6409,56.7202,56.6321,56.6849,6785.0
2021-11-23 12:30:00,64.3,64.32,64.24,64.24,5274.0,56.6849,56.7026,56.6321,56.6321,5274.0
2021-11-23 12:35:00,64.22,64.32,64.22,64.3,6924.0,56.6144,56.7026,56.6144,56.6849,6924.0
2021-11-23 12:40:00,64.31,64.38,64.31,64.36,5846.0,56.6938,56.7555,56.6938,56.7378,5846.0
2021-11-23 12:45:00,64.36,64.37,64.21,64.23,5000.0,56.7378,56.7467,56.6056,56.6232,5000.0
2021-11-23 12:50:00,64.22,64.26,64.2,64.21,2463.0,56.6144,56.6497,56.5968,56.6056,2463.0
2021-11-23 12:55:00,64.23,64.25,64.19,64.19,4746.0,56.6232,56.6409,56.588,56.588,4746.0
2021-11-23 13:00:00,64.17,64.21,64.14,64.16,6097.0,56.5703,56.6056,56.5439,56.5615,6097.0
2021-11-23 13:05:00,64.17,64.26,64.16,64.2,3817.0,56.5703,56.6497,56.5615,56.5968,3817.0
2021-11-23 13:10:00,64.2,64.27,64.19,64.23,2737.0,56.5968,56.6585,56.588,56.6232,2737.0
2021-11-23 13:15:00,64.24,64.29,64.2,64.27,8271.0,56.6321,56.6761,56.5968,56.6585,8271.0
2021-11-23 13:20:00,64.27,64.27,64.17,64.19,6667.0,56.6585,56.6585,56.5703,56.588,6667.0
2021-11-23 13:25:00,64.22,64.23,64.14,64.2,4669.0,56.6144,56.6232,56.5439,56.5968,4669.0
2021-11-23 13:30:00,64.2,64.23,64.12,64.12,10171.0,56.5968,56.6232,56.5263,56.5263,10171.0
2021-11-23 13:35:00,64.13,64.18,64.11,64.18,2988.0,56.5351,56.5792,56.5175,56.5792,2988.0
2021-11-23 13:40:00,64.15,64.19,64.15,64.19,5982.0,56.5527,56.588,56.5527,56.588,5982.0
2021-11-23 13:45:00,64.19,64.22,64.13,64.14,10681.0,56.588,56.6144,56.5351,56.5439,10681.0
2021-11-23 13:50:00,64.14,64.24,64.14,64.23,5888.0,56.5439,56.6321,56.5439,56.6232,5888.0
2021-11-23 13:55:00,64.22,64.27,64.22,64.25,6461.0,56.6144,56.6585,56.6144,56.6409,6461.0
2021-11-23 14:00:00,64.24,64.26,64.2,64.25,12001.0,56.6321,56.6497,56.5968,56.6409,12001.0
2021-11-23 14:05:00,64.25,64.31,64.24,64.29,7012.0,56.6409,56.6938,56.6321,56.6761,7012.0
2021-11-23 14:10:00,64.31,64.35,64.3,64.34,12382.0,56.6938,56.729,56.6849,56.7202,12382.0
2021-11-23 14:15:00,64.35,64.36,64.33,64.33,3437.0,56.729,56.7378,56.7114,56.7114,3437.0
2021-11-23 14:20:00,64.31,64.31,64.23,64.23,3188.0,56.6938,56.6938,56.6232,56.6232,3188.0
2021-11-23 14:25:00,64.23,64.34,64.21,64.31,10804.0,56.6232,56.7202,56.6056,56.6938,10804.0
2021-11-23 14:30:00,64.32,64.35,64.25,64.28,13706.0,56.7026,56.729,56.6409,56.6673,13706.0
2021-11-23 14:35:00,64.3,64.3,64.26,64.27,10948.0,56.6849,56.6849,56.6497,56.6585,10948.0
2021-11-23 14:40:00,64.27,64.29,64.23,64.28,16943.0,56.6585,56.6761,56.6232,56.6673,16943.0
2021-11-23 14:45:00,64.27,64.28,64.19,64.24,8117.0,56.6585,56.6673,56.588,56.6321,8117.0
2021-11-23 14:50:00,64.23,64.23,64.13,64.17,7525.0,56.6232,56.6232,56.5351,56.5703,7525.0
2021-11-23 14:55:00,64.18,64.23,64.17,64.2,9791.0,56.5792,56.6232,56.5703,56.5968,9791.0
2021-11-23 15:00:00,64.2,64.24,64.16,64.18,13388.0,56.5968,56.6321,56.5615,56.5792,13388.0
2021-11-23 15:05:00,64.18,64.27,64.14,64.27,26740.0,56.5792,56.6585,56.5439,56.6585,26740.0
2021-11-23 15:10:00,64.27,64.27,64.15,64.15,22996.0,56.6585,56.6585,56.5527,56.5527,22996.0
2021-11-23 15:15:00,64.14,64.24,64.1,64.19,25434.0,56.5439,56.6321,56.5086,56.588,25434.0
2021-11-23 15:20:00,64.16,64.19,64.13,64.16,25323.0,56.5615,56.588,56.5351,56.5615,25323.0
2021-11-23 15:25:00,64.17,64.2,64.16,64.18,10856.0,56.5703,56.5968,56.5615,56.5792,10856.0
2021-11-23 15:30:00,64.18,64.25,64.13,64.25,27122.0,56.5792,56.6409,56.5351,56.6409,27122.0
2021-11-23 15:35:00,64.25,64.32,64.22,64.28,56877.0,56.6409,56.7026,56.6144,56.6673,56877.0
2021-11-23 15:40:00,64.28,64.32,64.26,64.3,62982.0,56.6673,56.7026,56.6497,56.6849,62982.0
2021-11-23 15:45:00,64.31,64.34,64.25,64.29,75916.0,56.6938,56.7202,56.6409,56.6761,75916.0
2021-11-23 15:50:00,64.29,64.35,64.27,64.31,88200.0,56.6761,56.729,56.6585,56.6938,88200.0
2021-11-23 15:55:00,64.32,64.33,64.2,64.21,237224.0,56.7026,56.7114,56.5968,56.6056,237224.0
2021-11-24 09:30:00,64.37,64.49,64.0,64.49,33912.0,56.7467,56.8524,56.4205,56.8524,33912.0
2021-11-24 09:35:00,64.39,64.45,64.32,64.32,4988.0,56.7643,56.8172,56.7026,56.7026,4988.0
2021-11-24 09:40:00,64.28,64.32,64.17,64.32,5847.0,56.6673,56.7026,56.5703,56.7026,5847.0
2021-11-24 09:45:00,64.29,64.34,64.25,64.25,8795.0,56.6761,56.7202,56.6409,56.6409,8795.0
2021-11-24 09:50:00,64.22,64.25,64.05,64.05,8954.0,56.6144,56.6409,56.4646,56.4646,8954.0
2021-11-24 09:55:00,64.0,64.19,64.0,64.17,5207.0,56.4205,56.588,56.4205,56.5703,5207.0
2021-11-24 10:00:00,64.22,64.31,64.2,64.27,9938.0,56.6144,56.6938,56.5968,56.6585,9938.0
2021-11-24 10:05:00,64.26,64.39,64.26,64.37,9787.0,56.6497,56.7643,56.6497,56.7467,9787.0
2021-11-24 10:10:00,64.37,64.45,64.35,64.44,5957.0,56.7467,56.8172,56.729,56.8084,5957.0
2021-11-24 10:15:00,64.43,64.46,64.35,64.39,6237.0,56.7996,56.826,56.729,56.7643,6237.0
2021-11-24 10:20:00,64.41,64.44,64.31,64.42,17908.0,56.7819,56.8084,56.6938,56.7907,17908.0
2021-11-24 10:25:00,64.4,64.44,64.34,64.41,3478.0,56.7731,56.8084,56.7202,56.7819,3478.0
2021-11-24 10:30:00,64.41,64.41,64.3,64.34,6267.0,56.7819,56.7819,56.6849,56.7202,6267.0
2021-11-24 10:35:00,64.34,64.34,64.26,64.31,21621.0,56.7202,56.7202,56.6497,56.6938,21621.0
2021-11-24 10:40:00,64.34,64.34,64.29,64.34,4451.0,56.7202,56.7202,56.6761,56.7202,4451.0
2021-11-24 10:45:00,64.33,64.4,64.33,64.38,10526.0,56.7114,56.7731,56.7114,56.7555,10526.0
2021-11-24 10:50:00,64.36,64.42,64.26,64.34,12955.0,56.7378,56.7907,56.6497,56.7202,12955.0
2021-11-24 10:55:00,64.36,64.42,64.36,64.38,16229.0,56.7378,56.7907,56.7378,56.7555,16229.0
2021-11-24 11:00:00,64.36,64.39,64.32,64.36,8066.0,56.7378,56.7643,56.7026,56.7378,8066.0
2021-11-24 11:05:00,64.37,64.39,64.33,64.38,9521.0,56.7467,56.7643,56.7114,56.7555,9521.0
2021-11-24 11:10:00,64.39,64.43,64.34,64.43,4632.0,56.7643,56.7996,56.7202,56.7996,4632.0
2021-11-24 11:15:00,64.46,64.52,64.42,64.42,9849.0,56.826,56.8789,56.7907,56.7907,9849.0
2021-11-24 11:20:00,64.4,64.45,64.38,64.44,4627.0,56.7731,56.8172,56.7555,56.8084,4627.0
2021-11-24 11:25:00,64.46,64.5,64.42,64.48,6768.0,56.826,56.8613,56.7907,56.8436,6768.0
2021-11-24 11:30:00,64.48,64.55,64.45,64.55,3797.0,56.8436,56.9053,56.8172,56.9053,3797.0
2021-11-24 11:35:00,64.54,64.57,64.48,64.56,4554.0,56.8965,56.923,56.8436,56.9142,4554.0
2021-11-24 11:40:00,64.56,64.56,64.52,64.54,5133.0,56.9142,56.9142,56.8789,56.8965,5133.0
2021-11-24 11:45:00,64.53,64.59,64.52,64.54,9170.0,56.8877,56.9406,56.8789,56.8965,9170.0
2021-11-24 11:50:00,64.53,64.62,64.53,64.61,24665.0,56.8877,56.9671,56.8877,56.9582,24665.0
2021-11-24 11:55:00,64.62,64.62,64.55,64.59,23845.0,56.9671,56.9671,56.9053,56.9406,23845.0
2021-11-24 12:00:00,64.59,64.65,64.57,64.57,42322.0,56.9406,56.9935,56.923,56.923,42322.0
2021-11-24 12:05:00,64.58,64.65,64.57,64.64,34692.0,56.9318,56.9935,56.923,56.9847,34692.0
2021-11-24 12:10:00,64.63,64.71,64.62,64.69,25173.0,56.9759,57.0464,56.9671,57.0288,25173.0
2021-11-24 12:15:00,64.69,64.7,64.67,64.67,3494.0,57.0288,57.0376,57.0111,57.0111,3494.0
2021-11-24 12:20:00,64.68,64.71,64.65,64.71,5367.0,57.0199,57.0464,56.9935,57.0464,5367.0
2021-11-24 12:25:00,64.71,64.74,64.67,64.67,10208.0,57.0464,57.0728,57.0111,57.0111,10208.0
2021-11-24 12:30:00,64.68,64.75,64.68,64.73,8805.0,57.0199,57.0817,57.0199,57.064,8805.0
2021-11-24 12:35:00,64.73,64.73,64.66,64.67,14580.0,57.064,57.064,57.0023,57.0111,14580.0
2021-11-24 12:40:00,64.64,64.74,64.62,64.73,25463.0,56.9847,57.0728,56.9671,57.064,25463.0
2021-11-24 12:45:00,64.74,64.88,64.7,64.85,48068.0,57.0728,57.1963,57.0376,57.1698,48068.0
2021-11-24 12:50:00,64.86,64.89,64.8,64.88,13870.0,57.1786,57.2051,57.1257,57.1963,13870.0
2021-11-24 12:55:00,64.88,64.92,64.86,64.89,7068.0,57.1963,57.2315,57.1786,57.2051,7068.0
2021-11-24 13:00:00,64.85,64.87,64.78,64.86,8796.0,57.1698,57.1874,57.1081,57.1786,8796.0
2021-11-24 13:05:00,64.86,64.89,64.86,64.89,6367.0,57.1786,57.2051,57.1786,57.2051,6367.0
2021-11-24 13:10:00,64.89,64.9,64.87,64.88,5229.0,57.2051,57.2139,57.1874,57.1963,5229.0
2021-11-24 13:15:00,64.89,64.92,64.85,64.92,12955.0,57.2051,57.2315,57.1698,57.2315,12955.0
2021-11-24 13:20:00,64.91,64.95,64.85,64.87,19424.0,57.2227,57.258,57.1698,57.1874,19424.0
2021-11-24 13:25:00,64.84,64.86,64.8,64.84,12058.0,57.161,57.1786,57.1257,57.161,12058.0
2021-11-24 13:30:00,64.84,64.84,64.73,64.73,55667.0,57.161,57.161,57.064,57.064,55667.0
2021-11-24 13:35:00,64.76,64.79,64.72,64.78,9158.0,57.0905,57.1169,57.0552,57.1081,9158.0
2021-11-24 13:40:00,64.77,64.79,64.72,64.77,18660.0,57.0993,57.1169,57.0552,57.0993,18660.0
2021-11-24 13:45:00,64.77,64.8,64.74,64.79,37211.0,57.0993,57.1257,57.0728,57.1169,37211.0
2021-11-24 13:50:00,64.78,64.81,64.74,64.79,29202.0,57.1081,57.1345,57.0728,57.1169,29202.0
2021-11-24 13:55:00,64.8,64.81,64.77,64.8,12228.0,57.1257,57.1345,57.0993,57.1257,12228.0
2021-11-24 14:00:00,64.79,64.84,64.7,64.7,22040.0,57.1169,57.161,57.0376,57.0376,22040.0
2021-11-24 14:05:00,64.71,64.71,64.52,64.61,13262.0,57.0464,57.0464,56.8789,56.9582,13262.0
2021-11-24 14:10:00,64.58,64.58,64.52,64.53,4358.0,56.9318,56.9318,56.8789,56.8877,4358.0
2021-11-24 14:15:00,64.52,64.56,64.5,64.52,10464.0,56.8789,56.9142,56.8613,56.8789,10464.0
2021-11-24 14:20:00,64.53,64.57,64.49,64.55,12918.0,56.8877,56.923,56.8524,56.9053,12918.0
2021-11-24 14:25:00,64.57,64.61,64.5,64.52,19414.0,56.923,56.9582,56.8613,56.8789,19414.0
2021-11-24 14:30:00,64.52,64.61,64.52,64.61,17076.0,56.8789,56.9582,56.8789,56.9582,17076.0
2021-11-24 14:35:00,64.6,64.66,64.59,64.66,12575.0,56.9494,57.0023,56.9406,57.0023,12575.0
2021-11-24 14:40:00,64.66,64.67,64.6,64.6,34717.0,57.0023,57.0111,56.9494,56.9494,34717.0
2021-11-24 14:45:00,64.6,64.64,64.6,64.63,4194.0,56.9494,56.9847,56.9494,56.9759,4194.0
2021-11-24 14:50:00,64.62,64.66,64.6,64.64,7264.0,56.9671,57.0023,56.9494,56.9847,7264.0
2021-11-24 14:55:00,64.64,64.66,64.61,64.63,14761.0,56.9847,57.0023,56.9582,56.9759,14761.0
2021-11-24 15:00:00,64.63,64.65,64.62,64.63,15298.0,56.9759,56.9935,56.9671,56.9759,15298.0
2021-11-24 15:05:00,64.64,64.68,64.62,64.68,22250.0,56.9847,57.0199,56.9671,57.0199,22250.0
2021-11-24 15:10:00,64.67,64.69,64.62,64.63,17156.0,57.0111,57.0288,56.9671,56.9759,17156.0
2021-11-24 15:15:00,64.63,64.66,64.61,64.64,22062.0,56.9759,57.0023,56.9582,56.9847,22062.0
2021-11-24 15:20:00,64.64,64.69,64.64,64.65,7848.0,56.9847,57.0288,56.9847,56.9935,7848.0
2021-11-24 15:25:00,64.65,64.68,64.63,64.65,19135.0,56.9935,57.0199,56.9759,56.9935,19135.0
2021-11-24 15:30:00,64.66,64.67,64.54,64.56,21253.0,57.0023,57.0111,56.8965,56.9142,21253.0
2021-11-24 15:35:00,64.55,64.55,64.4,64.48,16737.0,56.9053,56.9053,56.7731,56.8436,16737.0
2021-11-24 15:40:00,64.49,64.55,64.48,64.5,24484.0,56.8524,56.9053,56.8436,56.8613,24484.0
2021-11-24 15:45:00,64.5,64.5,64.42,64.46,27155.0,56.8613,56.8613,56.7907,56.826,27155.0
2021-11-24 15:50:00,64.47,64.58,64.46,64.57,59753.0,56.8348,56.9318,56.826,56.923,59753.0
2021-11-24 15:55:00,64.58,64.62,64.55,64.61,143025.0,56.9318,56.9671,56.9053,56.9582,143025.0
2021-11-26 09:30:00,64.0,64.38,63.78,64.34,25374.0,56.4205,56.7555,56.2265,56.7202,25374.0
2021-11-26 09:35:00,64.31,64.48,64.28,64.34,6218.0,56.6938,56.8436,56.6673,56.7202,6218.0
2021-11-26 09:40:00,64.32,64.54,64.32,64.54,3398.0,56.7026,56.8965,56.7026,56.8965,3398.0
2021-11-26 09:45:00,64.47,64.53,64.36,64.45,9442.0,56.8348,56.8877,56.7378,56.8172,9442.0
2021-11-26 09:50:00,64.42,64.44,64.09,64.19,7462.0,56.7907,56.8084,56.4998,56.588,7462.0
2021-11-26 09:55:00,64.19,64.19,63.91,63.94,12809.0,56.588,56.588,56.3411,56.3676,12809.0
2021-11-26 10:00:00,63.94,63.99,63.85,63.96,5877.0,56.3676,56.4117,56.2882,56.3852,5877.0
2021-11-26 10:05:00,63.91,63.98,63.8,63.83,10816.0,56.3411,56.4028,56.2442,56.2706,10816.0
2021-11-26 10:10:00,63.81,63.84,63.66,63.67,7787.0,56.253,56.2794,56.1207,56.1296,7787.0
2021-11-26 10:15:00,63.7,63.8,63.64,63.8,15534.0,56.156,56.2442,56.1031,56.2442,15534.0
2021-11-26 10:20:00,63.83,63.99,63.83,63.89,8118.0,56.2706,56.4117,56.2706,56.3235,8118.0
2021-11-26 10:25:00,63.88,64.01,63.83,63.96,10623.0,56.3147,56.4293,56.2706,56.3852,10623.0
2021-11-26 10:30:00,63.93,64.05,63.91,64.05,7462.0,56.3588,56.4646,56.3411,56.4646,7462.0
2021-11-26 10:35:00,64.04,64.13,64.0,64.1,8182.0,56.4557,56.5351,56.4205,56.5086,8182.0
2021-11-26 10:40:00,64.11,64.24,64.1,64.23,5300.0,56.5175,56.6321,56.5086,56.6232,5300.0
2021-11-26 10:45:00,64.19,64.22,64.1,64.11,7803.0,56.588,56.6144,56.5086,56.5175,7803.0
2021-11-26 10:50:00,64.11,64.16,64.05,64.06,7540.0,56.5175,56.5615,56.4646,56.4734,7540.0
2021-11-26 10:55:00,64.06,64.12,64.0,64.11,6278.0,56.4734,56.5263,56.4205,56.5175,6278.0
2021-11-26 11:00:00,64.1,64.11,63.84,63.84,5464.0,56.5086,56.5175,56.2794,56.2794,5464.0
2021-11-26 11:05:00,63.84,63.93,63.81,63.86,6241.0,56.2794,56.3588,56.253,56.2971,6241.0
2021-11-26 11:10:00,63.82,63.88,63.76,63.77,5573.0,56.2618,56.3147,56.2089,56.2177,5573.0
2021-11-26 11:15:00,63.76,63.77,63.67,63.68,2850.0,56.2089,56.2177,56.1296,56.1384,2850.0
2021-11-26 11:20:00,63.69,63.72,63.53,63.54,5661.0,56.1472,56.1736,56.0061,56.015,5661.0
2021-11-26 11:25:00,63.56,63.62,63.47,63.52,9671.0,56.0326,56.0855,55.9532,55.9973,9671.0
2021-11-26 11:30:00,63.55,63.59,63.51,63.57,4387.0,56.0238,56.059,55.9885,56.0414,4387.0
2021-11-26 11:35:00,63.55,63.58,63.5,63.52,4211.0,56.0238,56.0502,55.9797,55.9973,4211.0
2021-11-26 11:40:00,63.52,63.67,63.47,63.59,13671.0,55.9973,56.1296,55.9532,56.059,13671.0
2021-11-26 11:45:00,63.6,63.66,63.5,63.53,6840.0,56.0679,56.1207,55.9797,56.0061,6840.0
2021-11-26 11:50:00,63.53,63.57,63.47,63.53,24507.0,56.0061,56.0414,55.9532,56.0061,24507.0
2021-11-26 11:55:00,63.53,63.63,63.53,63.57,4857.0,56.0061,56.0943,56.0061,56.0414,4857.0
2021-11-26 12:00:00,63.6,63.71,63.6,63.63,2712.0,56.0679,56.1648,56.0679,56.0943,2712.0
2021-11-26 12:05:00,63.63,63.79,63.63,63.77,6746.0,56.0943,56.2353,56.0943,56.2177,6746.0
2021-11-26 12:10:00,63.74,63.79,63.69,63.69,2220.0,56.1913,56.2353,56.1472,56.1472,2220.0
2021-11-26 12:15:00,63.69,63.7,63.6,63.63,4945.0,56.1472,56.156,56.0679,56.0943,4945.0
2021-11-26 12:20:00,63.63,63.69,63.63,63.68,6178.0,56.0943,56.1472,56.0943,56.1384,6178.0
2021-11-26 12:25:00,63.69,63.74,63.64,63.64,3960.0,56.1472,56.1913,56.1031,56.1031,3960.0
2021-11-26 12:30:00,63.66,63.74,63.65,63.7,15192.0,56.1207,56.1913,56.1119,56.156,15192.0
2021-11-26 12:35:00,63.71,63.81,63.71,63.76,7737.0,56.1648,56.253,56.1648,56.2089,7737.0
2021-11-26 12:40:00,63.73,63.73,63.58,63.6,9520.0,56.1825,56.1825,56.0502,56.0679,9520.0
2021-11-26 12:45:00,63.61,63.66,63.58,63.62,26996.0,56.0767,56.1207,56.0502,56.0855,26996.0
2021-11-26 12:50:00,63.53,63.6,63.37,63.4,68138.0,56.0061,56.0679,55.8651,55.8915,68138.0
2021-11-26 12:55:00,63.39,63.73,63.39,63.64,144077.0,55.8827,56.1825,55.8827,56.1031,144077.0
2021-11-29 09:30:00,63.77,63.95,63.48,63.86,27543.0,56.2177,56.3764,55.9621,56.2971,27543.0
2021-11-29 09:35:00,63.84,63.92,63.68,63.84,9849.0,56.2794,56.35,56.1384,56.2794,9849.0
2021-11-29 09:40:00,63.88,64.0,63.87,63.96,5123.0,56.3147,56.4205,56.3059,56.3852,5123.0
2021-11-29 09:45:00,63.94,64.12,63.93,63.95,16484.0,56.3676,56.5263,56.3588,56.3764,16484.0
2021-11-29 09:50:00,63.97,64.03,63.81,63.89,17334.0,56.394,56.4469,56.253,56.3235,17334.0
2021-11-29 09:55:00,63.88,64.05,63.81,63.93,4940.0,56.3147,56.4646,56.253,56.3588,4940.0
2021-11-29 10:00:00,63.97,64.04,63.91,63.99,7479.0,56.394,56.4557,56.3411,56.4117,7479.0
2021-11-29 10:05:00,63.97,64.1,63.97,64.06,5831.0,56.394,56.5086,56.394,56.4734,5831.0
2021-11-29 10:10:00,64.06,64.08,63.89,63.92,6264.0,56.4734,56.491,56.3235,56.35,6264.0
2021-11-29 10:15:00,63.95,64.05,63.94,64.05,3867.0,56.3764,56.4646,56.3676,56.4646,3867.0
2021-11-29 10:20:00,64.01,64.1,63.99,64.09,7879.0,56.4293,56.5086,56.4117,56.4998,7879.0
2021-11-29 10:25:00,64.11,64.13,64.0,64.05,3576.0,56.5175,56.5351,56.4205,56.4646,3576.0
2021-11-29 10:30:00,64.05,64.19,64.05,64.12,4229.0,56.4646,56.588,56.4646,56.5263,4229.0
2021-11-29 10:35:00,64.1,64.1,63.96,64.0,4952.0,56.5086,56.5086,56.3852,56.4205,4952.0
2021-11-29 10:40:00,63.98,63.98,63.84,63.86,4968.0,56.4028,56.4028,56.2794,56.2971,4968.0
2021-11-29 10:45:00,63.88,63.93,63.71,63.72,32541.0,56.3147,56.3588,56.1648,56.1736,32541.0
2021-11-29 10:50:00,63.76,63.76,63.72,63.73,26971.0,56.2089,56.2089,56.1736,56.1825,26971.0
2021-11-29 10:55:00,63.74,63.79,63.74,63.74,5706.0,56.1913,56.2353,56.1913,56.1913,5706.0
2021-11-29 11:00:00,63.75,63.83,63.75,63.76,31336.0,56.2001,56.2706,56.2001,56.2089,31336.0
2021-11-29 11:05:00,63.75,63.92,63.75,63.92,3911.0,56.2001,56.35,56.2001,56.35,3911.0
2021-11-29 11:10:00,63.93,63.97,63.91,63.97,3069.0,56.3588,56.394,56.3411,56.394,3069.0
2021-11-29 11:15:00,63.97,64.01,63.93,63.94,17091.0,56.394,56.4293,56.3588,56.3676,17091.0
2021-11-29 11:20:00,63.94,64.01,63.93,63.99,3841.0,56.3676,56.4293,56.3588,56.4117,3841.0
2021-11-29 11:25:00,64.02,64.04,63.99,64.03,45108.0,56.4381,56.4557,56.4117,56.4469,45108.0
2021-11-29 11:30:00,64.03,64.03,63.97,64.02,6625.0,56.4469,56.4469,56.394,56.4381,6625.0
2021-11-29 11:35:00,64.02,64.07,64.02,64.06,5818.0,56.4381,56.4822,56.4381,56.4734,5818.0
2021-11-29 11:40:00,64.06,64.14,64.05,64.14,1900.0,56.4734,56.5439,56.4646,56.5439,1900.0
2021-11-29 11:45:00,64.14,64.14,64.1,64.1,2604.0,56.5439,56.5439,56.5086,56.5086,2604.0
2021-11-29 11:50:00,64.08,64.1,64.05,64.09,4845.0,56.491,56.5086,56.4646,56.4998,4845.0
2021-11-29 11:55:00,64.09,64.11,64.08,64.09,1606.0,56.4998,56.5175,56.491,56.4998,1606.0
2021-11-29 12:00:00,64.11,64.14,64.1,64.14,9781.0,56.5175,56.5439,56.5086,56.5439,9781.0
2021-11-29 12:05:00,64.15,64.21,64.15,64.18,12297.0,56.5527,56.6056,56.5527,56.5792,12297.0
2021-11-29 12:10:00,64.18,64.19,64.17,64.18,5149.0,56.5792,56.588,56.5703,56.5792,5149.0
2021-11-29 12:15:00,64.18,64.29,64.17,64.29,3504.0,56.5792,56.6761,56.5703,56.6761,3504.0
2021-11-29 12:20:00,64.29,64.41,64.27,64.38,4171.0,56.6761,56.7819,56.6585,56.7555,4171.0
2021-11-29 12:25:00,64.39,64.39,64.3,64.34,4147.0,56.7643,56.7643,56.6849,56.7202,4147.0
2021-11-29 12:30:00,64.35,64.37,64.33,64.36,2256.0,56.729,56.7467,56.7114,56.7378,2256.0
2021-11-29 12:35:00,64.37,64.4,64.33,64.39,2961.0,56.7467,56.7731,56.7114,56.7643,2961.0
2021-11-29 12:40:00,64.38,64.42,64.37,64.4,4993.0,56.7555,56.7907,56.7467,56.7731,4993.0
2021-11-29 12:45:00,64.41,64.47,64.4,64.46,3957.0,56.7819,56.8348,56.7731,56.826,3957.0
2021-11-29 12:50:00,64.47,64.48,64.44,64.44,2776.0,56.8348,56.8436,56.8084,56.8084,2776.0
2021-11-29 12:55:00,64.44,64.45,64.42,64.44,2596.0,56.8084,56.8172,56.7907,56.8084,2596.0
2021-11-29 13:00:00,64.45,64.49,64.45,64.48,3080.0,56.8172,56.8524,56.8172,56.8436,3080.0
2021-11-29 13:05:00,64.48,64.5,64.45,64.49,3702.0,56.8436,56.8613,56.8172,56.8524,3702.0
2021-11-29 13:10:00,64.48,64.53,64.47,64.51,4480.0,56.8436,56.8877,56.8348,56.8701,4480.0
2021-11-29 13:15:00,64.51,64.55,64.49,64.52,4505.0,56.8701,56.9053,56.8524,56.8789,4505.0
2021-11-29 13:20:00,64.53,64.54,64.46,64.47,3159.0,56.8877,56.8965,56.826,56.8348,3159.0
2021-11-29 13:25:00,64.47,64.47,64.42,64.42,2593.0,56.8348,56.8348,56.7907,56.7907,2593.0
2021-11-29 13:30:00,64.43,64.49,64.42,64.42,4855.0,56.7996,56.8524,56.7907,56.7907,4855.0
2021-11-29 13:35:00,64.42,64.43,64.35,64.39,5850.0,56.7907,56.7996,56.729,56.7643,5850.0
2021-11-29 13:40:00,64.39,64.42,64.35,64.4,5298.0,56.7643,56.7907,56.729,56.7731,5298.0
2021-11-29 13:45:00,64.42,64.43,64.37,64.41,2390.0,56.7907,56.7996,56.7467,56.7819,2390.0
2021-11-29 13:50:00,64.42,64.43,64.39,64.41,16815.0,56.7907,56.7996,56.7643,56.7819,16815.0
2021-11-29 13:55:00,64.4,64.49,64.4,64.41,47172.0,56.7731,56.8524,56.7731,56.7819,47172.0
2021-11-29 14:00:00,64.41,64.45,64.41,64.43,3015.0,56.7819,56.8172,56.7819,56.7996,3015.0
2021-11-29 14:05:00,64.45,64.46,64.39,64.44,3229.0,56.8172,56.826,56.7643,56.8084,3229.0
2021-11-29 14:10:00,64.44,64.56,64.44,64.55,4231.0,56.8084,56.9142,56.8084,56.9053,4231.0
2021-11-29 14:15:00,64.55,64.55,64.46,64.51,4700.0,56.9053,56.9053,56.826,56.8701,4700.0
2021-11-29 14:20:00,64.48,64.52,64.45,64.48,3157.0,56.8436,56.8789,56.8172,56.8436,3157.0
2021-11-29 14:25:00,64.48,64.54,64.48,64.53,2218.0,56.8436,56.8965,56.8436,56.8877,2218.0
2021-11-29 14:30:00,64.54,64.55,64.5,64.53,4005.0,56.8965,56.9053,56.8613,56.8877,4005.0
2021-11-29 14:35:00,64.53,64.57,64.45,64.45,3741.0,56.8877,56.923,56.8172,56.8172,3741.0
2021-11-29 14:40:00,64.47,64.47,64.34,64.34,3520.0,56.8348,56.8348,56.7202,56.7202,3520.0
2021-11-29 14:45:00,64.39,64.4,64.37,64.39,2840.0,56.7643,56.7731,56.7467,56.7643,2840.0
2021-11-29 14:50:00,64.4,64.45,64.36,64.38,5143.0,56.7731,56.8172,56.7378,56.7555,5143.0
2021-11-29 14:55:00,64.37,64.39,64.31,64.34,6586.0,56.7467,56.7643,56.6938,56.7202,6586.0
2021-11-29 15:00:00,64.35,64.44,64.35,64.42,18855.0,56.729,56.8084,56.729,56.7907,18855.0
2021-11-29 15:05:00,64.41,64.42,64.36,64.38,9762.0,56.7819,56.7907,56.7378,56.7555,9762.0
2021-11-29 15:10:00,64.38,64.38,64.29,64.32,6466.0,56.7555,56.7555,56.6761,56.7026,6466.0
2021-11-29 15:15:00,64.33,64.35,64.24,64.28,7285.0,56.7114,56.729,56.6321,56.6673,7285.0
2021-11-29 15:20:00,64.29,64.4,64.29,64.38,13024.0,56.6761,56.7731,56.6761,56.7555,13024.0
2021-11-29 15:25:00,64.37,64.39,64.31,64.36,18301.0,56.7467,56.7643,56.6938,56.7378,18301.0
2021-11-29 15:30:00,64.35,64.36,64.29,64.3,13035.0,56.729,56.7378,56.6761,56.6849,13035.0
2021-11-29 15:35:00,64.32,64.35,64.27,64.33,15488.0,56.7026,56.729,56.6585,56.7114,15488.0
2021-11-29 15:40:00,64.33,64.37,64.26,64.27,19590.0,56.7114,56.7467,56.6497,56.6585,19590.0
2021-11-29 15:45:00,64.26,64.32,64.21,64.32,64653.0,56.6497,56.7026,56.6056,56.7026,64653.0
2021-11-29 15:50:00,64.31,64.43,64.26,64.42,33861.0,56.6938,56.7996,56.6497,56.7907,33861.0
2021-11-29 15:55:00,64.41,64.49,64.24,64.25,67050.0,56.7819,56.8524,56.6321,56.6409,67050.0
2021-11-30 09:30:00,63.74,63.75,63.39,63.53,39152.0,56.1913,56.2001,55.8827,56.0061,39152.0
2021-11-30 09:35:00,63.55,63.59,63.44,63.48,16344.0,56.0238,56.059,55.9268,55.9621,16344.0
2021-11-30 09:40:00,63.45,63.48,63.32,63.42,48016.0,55.9356,55.9621,55.821,55.9092,48016.0
2021-11-30 09:45:00,63.36,63.5,63.34,63.49,21911.0,55.8563,55.9797,55.8386,55.9709,21911.0
2021-11-30 09:50:00,63.45,63.75,63.4,63.72,10729.0,55.9356,56.2001,55.8915,56.1736,10729.0
2021-11-30 09:55:00,63.73,63.76,63.59,63.64,4879.0,56.1825,56.2089,56.059,56.1031,4879.0
2021-11-30 10:00:00,63.61,63.74,63.53,63.69,16281.0,56.0767,56.1913,56.0061,56.1472,16281.0
2021-11-30 10:05:00,63.69,63.74,63.62,63.67,10945.0,56.1472,56.1913,56.0855,56.1296,10945.0
2021-11-30 10:10:00,63.66,63.78,63.66,63.74,7939.0,56.1207,56.2265,56.1207,56.1913,7939.0
2021-11-30 10:15:00,63.75,63.82,63.68,63.72,14982.0,56.2001,56.2618,56.1384,56.1736,14982.0
2021-11-30 10:20:00,63.72,63.72,63.64,63.67,21856.0,56.1736,56.1736,56.1031,56.1296,21856.0
2021-11-30 10:25:00,63.65,63.66,63.5,63.52,36840.0,56.1119,56.1207,55.9797,55.9973,36840.0
2021-11-30 10:30:00,63.49,63.74,63.48,63.72,6740.0,55.9709,56.1913,55.9621,56.1736,6740.0
2021-11-30 10:35:00,63.68,63.7,63.59,63.61,7560.0,56.1384,56.156,56.059,56.0767,7560.0
2021-11-30 10:40:00,63.62,63.67,63.6,63.62,17058.0,56.0855,56.1296,56.0679,56.0855,17058.0
2021-11-30 10:45:00,63.63,63.66,63.56,63.58,6681.0,56.0943,56.1207,56.0326,56.0502,6681.0
2021-11-30 10:50:00,63.57,63.58,63.18,63.25,38395.0,56.0414,56.0502,55.6976,55.7593,38395.0
2021-11-30 10:55:00,63.34,63.46,63.26,63.42,6987.0,55.8386,55.9444,55.7681,55.9092,6987.0
2021-11-30 11:00:00,63.42,63.42,63.21,63.21,13370.0,55.9092,55.9092,55.724,55.724,13370.0
2021-11-30 11:05:00,63.24,63.39,63.24,63.29,13116.0,55.7505,55.8827,55.7505,55.7946,13116.0
2021-11-30 11:10:00,63.31,63.42,63.29,63.42,6922.0,55.8122,55.9092,55.7946,55.9092,6922.0
2021-11-30 11:15:00,63.41,63.52,63.38,63.51,8265.0,55.9004,55.9973,55.8739,55.9885,8265.0
2021-11-30 11:20:00,63.55,63.61,63.51,63.55,5108.0,56.0238,56.0767,55.9885,56.0238,5108.0
2021-11-30 11:25:00,63.53,63.55,63.39,63.4,7067.0,56.0061,56.0238,55.8827,55.8915,7067.0
2021-11-30 11:30:00,63.42,63.56,63.42,63.52,7259.0,55.9092,56.0326,55.9092,55.9973,7259.0
2021-11-30 11:35:00,63.51,63.55,63.43,63.43,4881.0,55.9885,56.0238,55.918,55.918,4881.0
2021-11-30 11:40:00,63.42,63.44,63.33,63.39,9734.0,55.9092,55.9268,55.8298,55.8827,9734.0
2021-11-30 11:45:00,63.39,63.4,63.29,63.37,18813.0,55.8827,55.8915,55.7946,55.8651,18813.0
2021-11-30 11:50:00,63.39,63.46,63.35,63.35,14851.0,55.8827,55.9444,55.8475,55.8475,14851.0
2021-11-30 11:55:00,63.33,63.39,63.29,63.33,52592.0,55.8298,55.8827,55.7946,55.8298,52592.0
2021-11-30 12:00:00,63.33,63.35,63.2,63.22,6820.0,55.8298,55.8475,55.7152,55.7329,6820.0
2021-11-30 12:05:00,63.22,63.34,63.22,63.26,12640.0,55.7329,55.8386,55.7329,55.7681,12640.0
2021-11-30 12:10:00,63.25,63.34,63.21,63.27,18931.0,55.7593,55.8386,55.724,55.7769,18931.0
2021-11-30 12:15:00,63.26,63.41,63.24,63.34,11607.0,55.7681,55.9004,55.7505,55.8386,11607.0
2021-11-30 12:20:00,63.37,63.44,63.28,63.44,3454.0,55.8651,55.9268,55.7857,55.9268,3454.0
2021-11-30 12:25:00,63.46,63.52,63.42,63.5,24586.0,55.9444,55.9973,55.9092,55.9797,24586.0
2021-11-30 12:30:00,63.51,63.53,63.47,63.48,32338.0,55.9885,56.0061,55.9532,55.9621,32338.0
2021-11-30 12:35:00,63.49,63.49,63.44,63.44,3171.0,55.9709,55.9709,55.9268,55.9268,3171.0
2021-11-30 12:40:00,63.44,63.5,63.44,63.5,4229.0,55.9268,55.9797,55.9268,55.9797,4229.0
2021-11-30 12:45:00,63.51,63.59,63.48,63.5,7147.0,55.9885,56.059,55.9621,55.9797,7147.0
2021-11-30 12:50:00,63.51,63.56,63.48,63.52,25155.0,55.9885,56.0326,55.9621,55.9973,25155.0
2021-11-30 12:55:00,63.53,63.53,63.47,63.53,7089.0,56.0061,56.0061,55.9532,56.0061,7089.0
2021-11-30 13:00:00,63.51,63.56,63.46,63.46,6146.0,55.9885,56.0326,55.9444,55.9444,6146.0
2021-11-30 13:05:00,63.46,63.46,63.41,63.44,8221.0,55.9444,55.9444,55.9004,55.9268,8221.0
2021-11-30 13:10:00,63.4,63.48,63.38,63.44,9455.0,55.8915,55.9621,55.8739,55.9268,9455.0
2021-11-30 13:15:00,63.45,63.48,63.37,63.38,8384.0,55.9356,55.9621,55.8651,55.8739,8384.0
2021-11-30 13:20:00,63.41,63.5,63.4,63.5,5425.0,55.9004,55.9797,55.8915,55.9797,5425.0
2021-11-30 13:25:00,63.5,63.59,63.49,63.58,23496.0,55.9797,56.059,55.9709,56.0502,23496.0
2021-11-30 13:30:00,63.58,63.64,63.42,63.43,6754.0,56.0502,56.1031,55.9092,55.918,6754.0
2021-11-30 13:35:00,63.44,63.56,63.38,63.49,13830.0,55.9268,56.0326,55.8739,55.9709,13830.0
2021-11-30 13:40:00,63.5,63.58,63.5,63.55,7013.0,55.9797,56.0502,55.9797,56.0238,7013.0
2021-11-30 13:45:00,63.55,63.58,63.52,63.56,4426.0,56.0238,56.0502,55.9973,56.0326,4426.0
2021-11-30 13:50:00,63.59,63.62,63.57,63.62,5252.0,56.059,56.0855,56.0414,56.0855,5252.0
2021-11-30 13:55:00,63.63,63.65,63.56,63.56,4356.0,56.0943,56.1119,56.0326,56.0326,4356.0
2021-11-30 14:00:00,63.55,63.55,63.49,63.51,10084.0,56.0238,56.0238,55.9709,55.9885,10084.0
2021-11-30 14:05:00,63.49,63.51,63.44,63.5,6509.0,55.9709,55.9885,55.9268,55.9797,6509.0
2021-11-30 14:10:00,63.52,63.52,63.47,63.47,3350.0,55.9973,55.9973,55.9532,55.9532,3350.0
2021-11-30 14:15:00,63.48,63.49,63.38,63.38,6007.0,55.9621,55.9709,55.8739,55.8739,6007.0
2021-11-30 14:20:00,63.38,63.45,63.37,63.45,11177.0,55.8739,55.9356,55.8651,55.9356,11177.0
2021-11-30 14:25:00,63.44,63.47,63.37,63.42,11837.0,55.9268,55.9532,55.8651,55.9092,11837.0
2021-11-30 14:30:00,63.41,63.46,63.38,63.42,11014.0,55.9004,55.9444,55.8739,55.9092,11014.0
2021-11-30 14:35:00,63.44,63.49,63.43,63.47,3236.0,55.9268,55.9709,55.918,55.9532,3236.0
2021-11-30 14:40:00,63.46,63.49,63.44,63.46,10310.0,55.9444,55.9709,55.9268,55.9444,10310.0
2021-11-30 14:45:00,63.46,63.46,63.36,63.37,10955.0,55.9444,55.9444,55.8563,55.8651,10955.0
2021-11-30 14:50:00,63.37,63.39,63.28,63.31,15341.0,55.8651,55.8827,55.7857,55.8122,15341.0
2021-11-30 14:55:00,63.29,63.29,63.19,63.22,9580.0,55.7946,55.7946,55.7064,55.7329,9580.0
2021-11-30 15:00:00,63.23,63.35,63.23,63.35,13170.0,55.7417,55.8475,55.7417,55.8475,13170.0
2021-11-30 15:05:00,63.34,63.34,63.18,63.18,22600.0,55.8386,55.8386,55.6976,55.6976,22600.0
2021-11-30 15:10:00,63.16,63.21,63.08,63.1,7212.0,55.68,55.724,55.6094,55.6271,7212.0
2021-11-30 15:15:00,63.1,63.13,63.01,63.02,14735.0,55.6271,55.6535,55.5477,55.5565,14735.0
2021-11-30 15:20:00,63.01,63.09,62.99,63.01,17147.0,55.5477,55.6182,55.5301,55.5477,17147.0
2021-11-30 15:25:00,63.01,63.08,62.94,63.03,21469.0,55.5477,55.6094,55.486,55.5654,21469.0
2021-11-30 15:30:00,63.04,63.04,62.97,62.98,17740.0,55.5742,55.5742,55.5125,55.5213,17740.0
2021-11-30 15:35:00,62.96,62.97,62.83,62.89,28895.0,55.5036,55.5125,55.389,55.4419,28895.0
2021-11-30 15:40:00,62.86,62.86,62.62,62.62,50214.0,55.4155,55.4155,55.2039,55.2039,50214.0
2021-11-30 15:45:00,62.63,62.71,62.62,62.63,47573.0,55.2127,55.2833,55.2039,55.2127,47573.0
2021-11-30 15:50:00,62.6,62.62,62.38,62.4,78755.0,55.1863,55.2039,54.9923,55.01,78755.0
2021-11-30 15:55:00,62.4,62.57,62.4,62.48,172825.0,55.01,55.1598,55.01,55.0805,172825.0
2021-12-01 09:30:00,63.07,63.29,62.78,63.01,115528.0,55.6006,55.7946,55.345,55.5477,115528.0
2021-12-01 09:35:00,63.01,63.1,62.68,62.92,54373.0,55.5477,55.6271,55.2568,55.4684,54373.0
2021-12-01 09:40:00,63.02,63.02,62.77,62.85,25820.0,55.5565,55.5565,55.3361,55.4067,25820.0
2021-12-01 09:45:00,62.84,62.92,62.59,62.66,18779.0,55.3979,55.4684,55.1775,55.2392,18779.0
2021-12-01 09:50:00,62.65,62.7,62.5,62.56,18151.0,55.2304,55.2744,55.0981,55.151,18151.0
2021-12-01 09:55:00,62.61,62.68,62.56,62.56,9015.0,55.1951,55.2568,55.151,55.151,9015.0
2021-12-01 10:00:00,62.56,62.86,62.56,62.86,9570.0,55.151,55.4155,55.151,55.4155,9570.0
2021-12-01 10:05:00,62.86,63.07,62.85,63.07,8055.0,55.4155,55.6006,55.4067,55.6006,8055.0
2021-12-01 10:10:00,63.1,63.19,63.06,63.11,6181.0,55.6271,55.7064,55.5918,55.6359,6181.0
2021-12-01 10:15:00,63.15,63.28,63.11,63.11,11422.0,55.6711,55.7857,55.6359,55.6359,11422.0
2021-12-01 10:20:00,63.14,63.25,63.09,63.09,11750.0,55.6623,55.7593,55.6182,55.6182,11750.0
2021-12-01 10:25:00,63.08,63.1,62.99,63.0,10746.0,55.6094,55.6271,55.5301,55.5389,10746.0
2021-12-01 10:30:00,63.01,63.06,62.99,63.03,9011.0,55.5477,55.5918,55.5301,55.5654,9011.0
2021-12-01 10:35:00,63.01,63.13,62.95,63.13,18225.0,55.5477,55.6535,55.4948,55.6535,18225.0
2021-12-01 10:40:00,63.11,63.21,63.07,63.14,4861.0,55.6359,55.724,55.6006,55.6623,4861.0
2021-12-01 10:45:00,63.16,63.2,63.1,63.11,5901.0,55.68,55.7152,55.6271,55.6359,5901.0
2021-12-01 10:50:00,63.14,63.22,63.07,63.19,8877.0,55.6623,55.7329,55.6006,55.7064,8877.0
2021-12-01 10:55:00,63.2,63.24,63.15,63.21,8934.0,55.7152,55.7505,55.6711,55.724,8934.0
2021-12-01 11:00:00,63.18,63.35,63.16,63.3,32331.0,55.6976,55.8475,55.68,55.8034,32331.0
2021-12-01 11:05:00,63.32,63.37,63.23,63.28,13619.0,55.821,55.8651,55.7417,55.7857,13619.0
2021-12-01 11:10:00,63.31,63.39,63.28,63.39,13010.0,55.8122,55.8827,55.7857,55.8827,13010.0
2021-12-01 11:15:00,63.38,63.47,63.36,63.42,9638.0,55.8739,55.9532,55.8563,55.9092,9638.0
2021-12-01 11:20:00,63.42,63.53,63.41,63.46,15184.0,55.9092,56.0061,55.9004,55.9444,15184.0
2021-12-01 11:25:00,63.46,63.59,63.41,63.5,7860.0,55.9444,56.059,55.9004,55.9797,7860.0
2021-12-01 11:30:00,63.53,63.56,63.44,63.56,9095.0,56.0061,56.0326,55.9268,56.0326,9095.0
2021-12-01 11:35:00,63.54,63.57,63.44,63.52,5694.0,56.015,56.0414,55.9268,55.9973,5694.0
2021-12-01 11:40:00,63.49,63.58,63.48,63.58,5854.0,55.9709,56.0502,55.9621,56.0502,5854.0
2021-12-01 11:45:00,63.55,63.57,63.5,63.55,7273.0,56.0238,56.0414,55.9797,56.0238,7273.0
2021-12-01 11:50:00,63.55,63.58,63.48,63.57,14310.0,56.0238,56.0502,55.9621,56.0414,14310.0
2021-12-01 11:55:00,63.54,63.68,63.51,63.66,10206.0,56.015,56.1384,55.9885,56.1207,10206.0
2021-12-01 12:00:00,63.68,63.7,63.59,63.7,14279.0,56.1384,56.156,56.059,56.156,14279.0
2021-12-01 12:05:00,63.68,63.7,63.62,63.69,4201.0,56.1384,56.156,56.0855,56.1472,4201.0
2021-12-01 12:10:00,63.69,63.84,63.68,63.83,6993.0,56.1472,56.2794,56.1384,56.2706,6993.0
2021-12-01 12:15:00,63.81,63.82,63.76,63.79,6518.0,56.253,56.2618,56.2089,56.2353,6518.0
2021-12-01 12:20:00,63.78,63.84,63.76,63.76,5315.0,56.2265,56.2794,56.2089,56.2089,5315.0
2021-12-01 12:25:00,63.76,63.76,63.65,63.7,6677.0,56.2089,56.2089,56.1119,56.156,6677.0
2021-12-01 12:30:00,63.66,63.7,63.6,63.6,3923.0,56.1207,56.156,56.0679,56.0679,3923.0
2021-12-01 12:35:00,63.59,63.7,63.57,63.65,6588.0,56.059,56.156,56.0414,56.1119,6588.0
2021-12-01 12:40:00,63.66,63.66,63.6,63.6,6453.0,56.1207,56.1207,56.0679,56.0679,6453.0
2021-12-01 12:45:00,63.61,63.63,63.54,63.63,5678.0,56.0767,56.0943,56.015,56.0943,5678.0
2021-12-01 12:50:00,63.59,63.62,63.43,63.45,26032.0,56.059,56.0855,55.918,55.9356,26032.0
2021-12-01 12:55:00,63.44,63.61,63.44,63.55,6563.0,55.9268,56.0767,55.9268,56.0238,6563.0
2021-12-01 13:00:00,63.55,63.58,63.43,63.43,5375.0,56.0238,56.0502,55.918,55.918,5375.0
2021-12-01 13:05:00,63.43,63.44,63.32,63.35,5439.0,55.918,55.9268,55.821,55.8475,5439.0
2021-12-01 13:10:00,63.35,63.43,63.34,63.36,6178.0,55.8475,55.918,55.8386,55.8563,6178.0
2021-12-01 13:15:00,63.33,63.34,63.15,63.15,6205.0,55.8298,55.8386,55.6711,55.6711,6205.0
2021-12-01 13:20:00,63.16,63.24,63.13,63.24,3866.0,55.68,55.7505,55.6535,55.7505,3866.0
2021-12-01 13:25:00,63.24,63.28,63.22,63.26,4535.0,55.7505,55.7857,55.7329,55.7681,4535.0
2021-12-01 13:30:00,63.26,63.3,63.15,63.2,5297.0,55.7681,55.8034,55.6711,55.7152,5297.0
2021-12-01 13:35:00,63.2,63.2,63.1,63.14,5081.0,55.7152,55.7152,55.6271,55.6623,5081.0
2021-12-01 13:40:00,63.11,63.12,63.01,63.07,5903.0,55.6359,55.6447,55.5477,55.6006,5903.0
2021-12-01 13:45:00,63.04,63.08,63.01,63.03,3781.0,55.5742,55.6094,55.5477,55.5654,3781.0
2021-12-01 13:50:00,63.02,63.15,62.99,63.09,17508.0,55.5565,55.6711,55.5301,55.6182,17508.0
2021-12-01 13:55:00,63.11,63.16,63.08,63.13,6627.0,55.6359,55.68,55.6094,55.6535,6627.0
2021-12-01 14:00:00,63.11,63.14,63.06,63.1,6903.0,55.6359,55.6623,55.5918,55.6271,6903.0
2021-12-01 14:05:00,63.08,63.08,63.02,63.04,11550.0,55.6094,55.6094,55.5565,55.5742,11550.0
2021-12-01 14:10:00,63.02,63.05,62.97,62.99,10258.0,55.5565,55.583,55.5125,55.5301,10258.0
2021-12-01 14:15:00,63.07,63.12,62.99,63.05,8106.0,55.6006,55.6447,55.5301,55.583,8106.0
2021-12-01 14:20:00,63.07,63.32,63.04,63.27,16337.0,55.6006,55.821,55.5742,55.7769,16337.0
2021-12-01 14:25:00,63.28,63.38,63.24,63.34,6234.0,55.7857,55.8739,55.7505,55.8386,6234.0
2021-12-01 14:30:00,63.32,63.4,63.28,63.32,6044.0,55.821,55.8915,55.7857,55.821,6044.0
2021-12-01 14:35:00,63.33,63.33,63.18,63.21,5811.0,55.8298,55.8298,55.6976,55.724,5811.0
2021-12-01 14:40:00,63.19,63.22,63.17,63.21,4806.0,55.7064,55.7329,55.6888,55.724,4806.0
2021-12-01 14:45:00,63.21,63.22,63.17,63.21,4915.0,55.724,55.7329,55.6888,55.724,4915.0
2021-12-01 14:50:00,63.22,63.22,63.1,63.11,8060.0,55.7329,55.7329,55.6271,55.6359,8060.0
2021-12-01 14:55:00,63.12,63.22,63.1,63.15,7215.0,55.6447,55.7329,55.6271,55.6711,7215.0
2021-12-01 15:00:00,63.17,63.21,63.06,63.12,9993.0,55.6888,55.724,55.5918,55.6447,9993.0
2021-12-01 15:05:00,63.1,63.19,63.07,63.08,7507.0,55.6271,55.7064,55.6006,55.6094,7507.0
2021-12-01 15:10:00,63.06,63.12,63.05,63.12,8963.0,55.5918,55.6447,55.583,55.6447,8963.0
2021-12-01 15:15:00,63.1,63.12,62.97,63.08,27398.0,55.6271,55.6447,55.5125,55.6094,27398.0
2021-12-01 15:20:00,63.07,63.07,62.95,62.97,18146.0,55.6006,55.6006,55.4948,55.5125,18146.0
2021-12-01 15:25:00,62.96,63.04,62.94,62.95,25810.0,55.5036,55.5742,55.486,55.4948,25810.0
2021-12-01 15:30:00,62.94,62.96,62.82,62.89,20594.0,55.486,55.5036,55.3802,55.4419,20594.0
2021-12-01 15:35:00,62.9,63.04,62.89,63.0,21152.0,55.4508,55.5742,55.4419,55.5389,21152.0
2021-12-01 15:40:00,62.99,63.05,62.91,63.0,18828.0,55.5301,55.583,55.4596,55.5389,18828.0
2021-12-01 15:45:00,63.01,63.03,62.85,62.86,39786.0,55.5477,55.5654,55.4067,55.4155,39786.0
2021-12-01 15:50:00,62.86,62.86,62.72,62.76,77744.0,55.4155,55.4155,55.2921,55.3273,77744.0
2021-12-01 15:55:00,62.73,62.76,62.4,62.41,151287.0,55.3009,55.3273,55.01,55.0188,151287.0
2021-12-02 09:30:00,62.53,62.7,62.45,62.49,18481.0,55.1246,55.2744,55.054,55.0893,18481.0
2021-12-02 09:35:00,62.45,62.76,62.45,62.74,6031.0,55.054,55.3273,55.054,55.3097,6031.0
2021-12-02 09:40:00,62.67,62.83,62.59,62.62,6457.0,55.248,55.389,55.1775,55.2039,6457.0
2021-12-02 09:45:00,62.58,62.85,62.52,62.8,10080.0,55.1686,55.4067,55.1158,55.3626,10080.0
2021-12-02 09:50:00,62.87,63.04,62.87,62.91,5597.0,55.4243,55.5742,55.4243,55.4596,5597.0
2021-12-02 09:55:00,62.92,63.1,62.88,62.98,17831.0,55.4684,55.6271,55.4331,55.5213,17831.0
2021-12-02 10:00:00,62.96,63.1,62.9,63.1,38154.0,55.5036,55.6271,55.4508,55.6271,38154.0
2021-12-02 10:05:00,63.06,63.24,63.05,63.23,5928.0,55.5918,55.7505,55.583,55.7417,5928.0
2021-12-02 10:10:00,63.18,63.21,63.12,63.19,4439.0,55.6976,55.724,55.6447,55.7064,4439.0
2021-12-02 10:15:00,63.2,63.28,63.16,63.26,5624.0,55.7152,55.7857,55.68,55.7681,5624.0
2021-12-02 10:20:00,63.32,63.41,63.25,63.32,6774.0,55.821,55.9004,55.7593,55.821,6774.0
2021-12-02 10:25:00,63.29,63.29,63.1,63.1,5568.0,55.7946,55.7946,55.6271,55.6271,5568.0
2021-12-02 10:30:00,63.1,63.31,63.1,63.19,4560.0,55.6271,55.8122,55.6271,55.7064,4560.0
2021-12-02 10:35:00,63.14,63.22,63.05,63.07,9152.0,55.6623,55.7329,55.583,55.6006,9152.0
2021-12-02 10:40:00,63.08,63.13,63.03,63.1,57571.0,55.6094,55.6535,55.5654,55.6271,57571.0
2021-12-02 10:45:00,63.08,63.21,62.97,63.21,42510.0,55.6094,55.724,55.5125,55.724,42510.0
2021-12-02 10:50:00,63.25,63.25,63.09,63.16,122050.0,55.7593,55.7593,55.6182,55.68,122050.0
2021-12-02 10:55:00,63.21,63.31,63.06,63.31,9030.0,55.724,55.8122,55.5918,55.8122,9030.0
2021-12-02 11:00:00,63.26,63.39,63.26,63.35,5170.0,55.7681,55.8827,55.7681,55.8475,5170.0
2021-12-02 11:05:00,63.37,63.4,63.33,63.38,5674.0,55.8651,55.8915,55.8298,55.8739,5674.0
2021-12-02 11:10:00,63.39,63.42,63.27,63.32,3784.0,55.8827,55.9092,55.7769,55.821,3784.0
2021-12-02 11:15:00,63.3,63.3,63.19,63.23,8918.0,55.8034,55.8034,55.7064,55.7417,8918.0
2021-12-02 11:20:00,63.23,63.36,63.18,63.34,7289.0,55.7417,55.8563,55.6976,55.8386,7289.0
2021-12-02 11:25:00,63.32,63.32,63.14,63.14,6787.0,55.821,55.821,55.6623,55.6623,6787.0
2021-12-02 11:30:00,63.18,63.26,63.18,63.21,3999.0,55.6976,55.7681,55.6976,55.724,3999.0
2021-12-02 11:35:00,63.27,63.31,63.24,63.27,2577.0,55.7769,55.8122,55.7505,55.7769,2577.0
2021-12-02 11:40:00,63.28,63.36,63.27,63.29,3581.0,55.7857,55.8563,55.7769,55.7946,3581.0
2021-12-02 11:45:00,63.27,63.28,63.18,63.26,4603.0,55.7769,55.7857,55.6976,55.7681,4603.0
2021-12-02 11:50:00,63.27,63.38,63.27,63.38,5475.0,55.7769,55.8739,55.7769,55.8739,5475.0
2021-12-02 11:55:00,63.38,63.44,63.31,63.4,2674.0,55.8739,55.9268,55.8122,55.8915,2674.0
2021-12-02 12:00:00,63.44,63.48,63.41,63.45,8121.0,55.9268,55.9621,55.9004,55.9356,8121.0
2021-12-02 12:05:00,63.45,63.45,63.34,63.34,2572.0,55.9356,55.9356,55.8386,55.8386,2572.0
2021-12-02 12:10:00,63.31,63.43,63.29,63.42,5484.0,55.8122,55.918,55.7946,55.9092,5484.0
2021-12-02 12:15:00,63.43,63.45,63.35,63.45,4102.0,55.918,55.9356,55.8475,55.9356,4102.0
2021-12-02 12:20:00,63.43,63.47,63.37,63.4,3717.0,55.918,55.9532,55.8651,55.8915,3717.0
2021-12-02 12:25:00,63.38,63.4,63.31,63.35,5683.0,55.8739,55.8915,55.8122,55.8475,5683.0
2021-12-02 12:30:00,63.37,63.39,63.27,63.27,3496.0,55.8651,55.8827,55.7769,55.7769,3496.0
2021-12-02 12:35:00,63.28,63.39,63.28,63.37,4394.0,55.7857,55.8827,55.7857,55.8651,4394.0
2021-12-02 12:40:00,63.39,63.46,63.39,63.4,4833.0,55.8827,55.9444,55.8827,55.8915,4833.0
2021-12-02 12:45:00,63.44,63.58,63.44,63.58,4619.0,55.9268,56.0502,55.9268,56.0502,4619.0
2021-12-02 12:50:00,63.57,63.63,63.53,63.53,7437.0,56.0414,56.0943,56.0061,56.0061,7437.0
2021-12-02 12:55:00,63.54,63.57,63.52,63.55,6043.0,56.015,56.0414,55.9973,56.0238,6043.0
2021-12-02 13:00:00,63.54,63.54,63.42,63.47,6071.0,56.015,56.015,55.9092,55.9532,6071.0
2021-12-02 13:05:00,63.49,63.52,63.47,63.52,3692.0,55.9709,55.9973,55.9532,55.9973,3692.0
2021-12-02 13:10:00,63.51,63.6,63.51,63.59,5056.0,55.9885,56.0679,55.9885,56.059,5056.0
2021-12-02 13:15:00,63.58,63.6,63.55,63.56,2787.0,56.0502,56.0679,56.0238,56.0326,2787.0
2021-12-02 13:20:00,63.58,63.61,63.55,63.55,3726.0,56.0502,56.0767,56.0238,56.0238,3726.0
2021-12-02 13:25:00,63.55,63.6,63.51,63.59,5223.0,56.0238,56.0679,55.9885,56.059,5223.0
2021-12-02 13:30:00,63.6,63.6,63.56,63.57,5175.0,56.0679,56.0679,56.0326,56.0414,5175.0
2021-12-02 13:35:00,63.56,63.66,63.56,63.65,3659.0,56.0326,56.1207,56.0326,56.1119,3659.0
2021-12-02 13:40:00,63.66,63.67,63.62,63.67,3920.0,56.1207,56.1296,56.0855,56.1296,3920.0
2021-12-02 13:45:00,63.63,63.63,63.51,63.54,6903.0,56.0943,56.0943,55.9885,56.015,6903.0
2021-12-02 13:50:00,63.53,63.6,63.49,63.59,5731.0,56.0061,56.0679,55.9709,56.059,5731.0
2021-12-02 13:55:00,63.61,63.7,63.59,63.68,4956.0,56.0767,56.156,56.059,56.1384,4956.0
2021-12-02 14:00:00,63.67,63.67,63.54,63.56,11493.0,56.1296,56.1296,56.015,56.0326,11493.0
2021-12-02 14:05:00,63.56,63.68,63.54,63.66,4174.0,56.0326,56.1384,56.015,56.1207,4174.0
2021-12-02 14:10:00,63.66,63.7,63.65,63.68,3461.0,56.1207,56.156,56.1119,56.1384,3461.0
2021-12-02 14:15:00,63.7,63.7,63.62,63.62,6054.0,56.156,56.156,56.0855,56.0855,6054.0
2021-12-02 14:20:00,63.62,63.66,63.58,63.65,8281.0,56.0855,56.1207,56.0502,56.1119,8281.0
2021-12-02 14:25:00,63.62,63.72,63.62,63.72,6697.0,56.0855,56.1736,56.0855,56.1736,6697.0
2021-12-02 14:30:00,63.71,63.71,63.61,63.62,5405.0,56.1648,56.1648,56.0767,56.0855,5405.0
2021-12-02 14:35:00,63.62,63.66,63.57,63.64,5724.0,56.0855,56.1207,56.0414,56.1031,5724.0
2021-12-02 14:40:00,63.63,63.67,63.61,63.63,5390.0,56.0943,56.1296,56.0767,56.0943,5390.0
2021-12-02 14:45:00,63.63,63.64,63.59,63.62,6273.0,56.0943,56.1031,56.059,56.0855,6273.0
2021-12-02 14:50:00,63.64,63.7,63.63,63.67,9117.0,56.1031,56.156,56.0943,56.1296,9117.0
2021-12-02 14:55:00,63.7,63.7,63.66,63.67,5952.0,56.156,56.156,56.1207,56.1296,5952.0
2021-12-02 15:00:00,63.7,63.72,63.63,63.64,4365.0,56.156,56.1736,56.0943,56.1031,4365.0
2021-12-02 15:05:00,63.63,63.72,63.63,63.72,3501.0,56.0943,56.1736,56.0943,56.1736,3501.0
2021-12-02 15:10:00,63.7,63.73,63.63,63.71,4913.0,56.156,56.1825,56.0943,56.1648,4913.0
2021-12-02 15:15:00,63.72,63.73,63.59,63.62,5415.0,56.1736,56.1825,56.059,56.0855,5415.0
2021-12-02 15:20:00,63.61,63.62,63.54,63.55,4550.0,56.0767,56.0855,56.015,56.0238,4550.0
2021-12-02 15:25:00,63.53,63.63,63.51,63.63,9502.0,56.0061,56.0943,55.9885,56.0943,9502.0
2021-12-02 15:30:00,63.62,63.66,63.6,63.62,7924.0,56.0855,56.1207,56.0679,56.0855,7924.0
2021-12-02 15:35:00,63.62,63.62,63.52,63.55,14456.0,56.0855,56.0855,55.9973,56.0238,14456.0
2021-12-02 15:40:00,63.55,63.64,63.53,63.61,15889.0,56.0238,56.1031,56.0061,56.0767,15889.0
2021-12-02 15:45:00,63.59,63.6,63.45,63.53,29530.0,56.059,56.0679,55.9356,56.0061,29530.0
2021-12-02 15:50:00,63.48,63.54,63.29,63.29,40768.0,55.9621,56.015,55.7946,55.7946,40768.0
2021-12-02 15:55:00,63.29,63.3,63.11,63.2,116274.0,55.7946,55.8034,55.6359,55.7152,116274.0
2021-12-03 09:30:00,63.62,63.63,63.45,63.54,23914.0,56.0855,56.0943,55.9356,56.015,23914.0
2021-12-03 09:35:00,63.55,63.55,63.29,63.41,7791.0,56.0238,56.0238,55.7946,55.9004,7791.0
2021-12-03 09:40:00,63.41,63.45,63.31,63.31,4586.0,55.9004,55.9356,55.8122,55.8122,4586.0
2021-12-03 09:45:00,63.27,63.27,63.08,63.12,6426.0,55.7769,55.7769,55.6094,55.6447,6426.0
2021-12-03 09:50:00,63.13,63.16,63.02,63.07,31167.0,55.6535,55.68,55.5565,55.6006,31167.0
2021-12-03 09:55:00,63.08,63.09,62.86,62.87,6251.0,55.6094,55.6182,55.4155,55.4243,6251.0
2021-12-03 10:00:00,62.86,63.01,62.86,62.97,8233.0,55.4155,55.5477,55.4155,55.5125,8233.0
2021-12-03 10:05:00,62.99,63.03,62.86,62.87,6779.0,55.5301,55.5654,55.4155,55.4243,6779.0
2021-12-03 10:10:00,62.83,62.83,62.42,62.48,39730.0,55.389,55.389,55.0276,55.0805,39730.0
2021-12-03 10:15:00,62.5,62.56,62.46,62.52,21262.0,55.0981,55.151,55.0629,55.1158,21262.0
2021-12-03 10:20:00,62.54,62.85,62.49,62.85,31375.0,55.1334,55.4067,55.0893,55.4067,31375.0
2021-12-03 10:25:00,62.81,62.84,62.74,62.82,17058.0,55.3714,55.3979,55.3097,55.3802,17058.0
2021-12-03 10:30:00,62.82,62.82,62.71,62.72,12892.0,55.3802,55.3802,55.2833,55.2921,12892.0
2021-12-03 10:35:00,62.73,62.85,62.68,62.8,24345.0,55.3009,55.4067,55.2568,55.3626,24345.0
2021-12-03 10:40:00,62.8,62.84,62.71,62.71,12391.0,55.3626,55.3979,55.2833,55.2833,12391.0
2021-12-03 10:45:00,62.74,62.74,62.62,62.68,4061.0,55.3097,55.3097,55.2039,55.2568,4061.0
2021-12-03 10:50:00,62.73,62.74,62.59,62.67,5712.0,55.3009,55.3097,55.1775,55.248,5712.0
2021-12-03 10:55:00,62.72,62.75,62.6,62.6,16107.0,55.2921,55.3185,55.1863,55.1863,16107.0
2021-12-03 11:00:00,62.6,62.78,62.56,62.75,4655.0,55.1863,55.345,55.151,55.3185,4655.0
2021-12-03 11:05:00,62.75,62.77,62.65,62.76,8050.0,55.3185,55.3361,55.2304,55.3273,8050.0
2021-12-03 11:10:00,62.79,62.82,62.7,62.78,8833.0,55.3538,55.3802,55.2744,55.345,8833.0
2021-12-03 11:15:00,62.82,62.83,62.67,62.73,5230.0,55.3802,55.389,55.248,55.3009,5230.0
2021-12-03 11:20:00,62.73,62.96,62.73,62.87,20822.0,55.3009,55.5036,55.3009,55.4243,20822.0
2021-12-03 11:25:00,62.9,63.01,62.89,62.95,5475.0,55.4508,55.5477,55.4419,55.4948,5475.0
2021-12-03 11:30:00,62.95,63.1,62.92,63.1,4439.0,55.4948,55.6271,55.4684,55.6271,4439.0
2021-12-03 11:35:00,63.1,63.32,63.09,63.32,11004.0,55.6271,55.821,55.6182,55.821,11004.0
2021-12-03 11:40:00,63.36,63.39,63.2,63.2,7184.0,55.8563,55.8827,55.7152,55.7152,7184.0
2021-12-03 11:45:00,63.19,63.31,63.16,63.28,4813.0,55.7064,55.8122,55.68,55.7857,4813.0
2021-12-03 11:50:00,63.27,63.27,63.14,63.16,5728.0,55.7769,55.7769,55.6623,55.68,5728.0
2021-12-03 11:55:00,63.14,63.2,63.09,63.09,5260.0,55.6623,55.7152,55.6182,55.6182,5260.0
2021-12-03 12:00:00,63.08,63.2,63.05,63.16,13240.0,55.6094,55.7152,55.583,55.68,13240.0
2021-12-03 12:05:00,63.12,63.17,63.08,63.15,6951.0,55.6447,55.6888,55.6094,55.6711,6951.0
2021-12-03 12:10:00,63.16,63.22,63.09,63.2,10384.0,55.68,55.7329,55.6182,55.7152,10384.0
2021-12-03 12:15:00,63.21,63.23,63.17,63.19,6748.0,55.724,55.7417,55.6888,55.7064,6748.0
2021-12-03 12:20:00,63.2,63.22,63.19,63.21,4630.0,55.7152,55.7329,55.7064,55.724,4630.0
2021-12-03 12:25:00,63.21,63.29,63.21,63.23,8079.0,55.724,55.7946,55.724,55.7417,8079.0
2021-12-03 12:30:00,63.21,63.22,63.08,63.09,7322.0,55.724,55.7329,55.6094,55.6182,7322.0
2021-12-03 12:35:00,63.1,63.31,63.1,63.25,9234.0,55.6271,55.8122,55.6271,55.7593,9234.0
2021-12-03 12:40:00,63.27,63.31,63.19,63.21,5659.0,55.7769,55.8122,55.7064,55.724,5659.0
2021-12-03 12:45:00,63.22,63.25,63.18,63.23,7587.0,55.7329,55.7593,55.6976,55.7417,7587.0
2021-12-03 12:50:00,63.24,63.33,63.22,63.33,3590.0,55.7505,55.8298,55.7329,55.8298,3590.0
2021-12-03 12:55:00,63.3,63.41,63.3,63.39,11556.0,55.8034,55.9004,55.8034,55.8827,11556.0
2021-12-03 13:00:00,63.36,63.4,63.33,63.36,7469.0,55.8563,55.8915,55.8298,55.8563,7469.0
2021-12-03 13:05:00,63.36,63.43,63.34,63.4,8698.0,55.8563,55.918,55.8386,55.8915,8698.0
2021-12-03 13:10:00,63.38,63.44,63.37,63.4,7260.0,55.8739,55.9268,55.8651,55.8915,7260.0
2021-12-03 13:15:00,63.39,63.39,63.34,63.37,4268.0,55.8827,55.8827,55.8386,55.8651,4268.0
2021-12-03 13:20:00,63.35,63.35,63.3,63.33,5647.0,55.8475,55.8475,55.8034,55.8298,5647.0
2021-12-03 13:25:00,63.33,63.36,63.32,63.32,6233.0,55.8298,55.8563,55.821,55.821,6233.0
2021-12-03 13:30:00,63.31,63.37,63.31,63.37,12127.0,55.8122,55.8651,55.8122,55.8651,12127.0
2021-12-03 13:35:00,63.37,63.41,63.31,63.33,11591.0,55.8651,55.9004,55.8122,55.8298,11591.0
2021-12-03 13:40:00,63.33,63.42,63.27,63.42,10960.0,55.8298,55.9092,55.7769,55.9092,10960.0
2021-12-03 13:45:00,63.43,63.44,63.29,63.35,15205.0,55.918,55.9268,55.7946,55.8475,15205.0
2021-12-03 13:50:00,63.37,63.47,63.36,63.43,16971.0,55.8651,55.9532,55.8563,55.918,16971.0
2021-12-03 13:55:00,63.41,63.44,63.37,63.38,7953.0,55.9004,55.9268,55.8651,55.8739,7953.0
2021-12-03 14:00:00,63.4,63.42,63.32,63.4,25197.0,55.8915,55.9092,55.821,55.8915,25197.0
2021-12-03 14:05:00,63.38,63.43,63.34,63.35,20117.0,55.8739,55.918,55.8386,55.8475,20117.0
2021-12-03 14:10:00,63.37,63.48,63.37,63.45,20435.0,55.8651,55.9621,55.8651,55.9356,20435.0
2021-12-03 14:15:00,63.45,63.5,63.44,63.46,8175.0,55.9356,55.9797,55.9268,55.9444,8175.0
2021-12-03 14:20:00,63.42,63.45,63.31,63.45,6677.0,55.9092,55.9356,55.8122,55.9356,6677.0
2021-12-03 14:25:00,63.42,63.44,63.27,63.29,6612.0,55.9092,55.9268,55.7769,55.7946,6612.0
2021-12-03 14:30:00,63.3,63.31,63.07,63.08,4155.0,55.8034,55.8122,55.6006,55.6094,4155.0
2021-12-03 14:35:00,63.11,63.15,62.98,62.98,5841.0,55.6359,55.6711,55.5213,55.5213,5841.0
2021-12-03 14:40:00,63.0,63.1,62.99,63.1,11760.0,55.5389,55.6271,55.5301,55.6271,11760.0
2021-12-03 14:45:00,63.12,63.16,63.08,63.13,7369.0,55.6447,55.68,55.6094,55.6535,7369.0
2021-12-03 14:50:00,63.11,63.14,63.04,63.04,5999.0,55.6359,55.6623,55.5742,55.5742,5999.0
2021-12-03 14:55:00,63.01,63.03,62.94,62.94,6974.0,55.5477,55.5654,55.486,55.486,6974.0
2021-12-03 15:00:00,62.98,63.02,62.88,63.02,6225.0,55.5213,55.5565,55.4331,55.5565,6225.0
2021-12-03 15:05:00,62.99,63.09,62.93,62.99,10548.0,55.5301,55.6182,55.4772,55.5301,10548.0
2021-12-03 15:10:00,63.0,63.28,63.0,63.26,10148.0,55.5389,55.7857,55.5389,55.7681,10148.0
2021-12-03 15:15:00,63.24,63.27,63.07,63.12,12138.0,55.7505,55.7769,55.6006,55.6447,12138.0
2021-12-03 15:20:00,63.15,63.22,63.15,63.2,12340.0,55.6711,55.7329,55.6711,55.7152,12340.0
2021-12-03 15:25:00,63.19,63.27,63.18,63.18,10030.0,55.7064,55.7769,55.6976,55.6976,10030.0
2021-12-03 15:30:00,63.16,63.3,63.14,63.3,13013.0,55.68,55.8034,55.6623,55.8034,13013.0
2021-12-03 15:35:00,63.31,63.34,63.16,63.2,13722.0,55.8122,55.8386,55.68,55.7152,13722.0
2021-12-03 15:40:00,63.2,63.28,63.17,63.17,17890.0,55.7152,55.7857,55.6888,55.6888,17890.0
2021-12-03 15:45:00,63.16,63.23,63.1,63.22,25511.0,55.68,55.7417,55.6271,55.7329,25511.0
2021-12-03 15:50:00,63.24,63.42,63.21,63.25,54208.0,55.7505,55.9092,55.724,55.7593,54208.0
2021-12-03 15:55:00,63.25,63.49,63.25,63.45,110683.0,55.7593,55.9709,55.7593,55.9356,110683.0
2021-12-06 09:30:00,63.99,64.07,63.82,64.07,25859.0,56.4117,56.4822,56.2618,56.4822,25859.0
2021-12-06 09:35:00,64.03,64.07,63.78,63.99,7799.0,56.4469,56.4822,56.2265,56.4117,7799.0
2021-12-06 09:40:00,63.93,64.06,63.76,64.03,7645.0,56.3588,56.4734,56.2089,56.4469,7645.0
2021-12-06 09:45:00,64.08,64.17,63.98,64.08,18169.0,56.491,56.5703,56.4028,56.491,18169.0
2021-12-06 09:50:00,64.05,64.18,64.02,64.09,12427.0,56.4646,56.5792,56.4381,56.4998,12427.0
2021-12-06 09:55:00,64.05,64.32,64.04,64.19,10423.0,56.4646,56.7026,56.4557,56.588,10423.0
2021-12-06 10:00:00,64.22,64.44,64.2,64.44,14205.0,56.6144,56.8084,56.5968,56.8084,14205.0
2021-12-06 10:05:00,64.44,64.44,64.21,64.23,9816.0,56.8084,56.8084,56.6056,56.6232,9816.0
2021-12-06 10:10:00,64.2,64.34,64.2,64.3,10865.0,56.5968,56.7202,56.5968,56.6849,10865.0
2021-12-06 10:15:00,64.27,64.39,64.23,64.39,8067.0,56.6585,56.7643,56.6232,56.7643,8067.0
2021-12-06 10:20:00,64.38,64.38,64.27,64.34,9371.0,56.7555,56.7555,56.6585,56.7202,9371.0
2021-12-06 10:25:00,64.35,64.45,64.32,64.39,4591.0,56.729,56.8172,56.7026,56.7643,4591.0
2021-12-06 10:30:00,64.38,64.52,64.33,64.49,4697.0,56.7555,56.8789,56.7114,56.8524,4697.0
2021-12-06 10:35:00,64.46,64.46,64.34,64.41,7812.0,56.826,56.826,56.7202,56.7819,7812.0
2021-12-06 10:40:00,64.39,64.44,64.33,64.36,5464.0,56.7643,56.8084,56.7114,56.7378,5464.0
2021-12-06 10:45:00,64.38,64.43,64.34,64.43,6896.0,56.7555,56.7996,56.7202,56.7996,6896.0
2021-12-06 10:50:00,64.44,64.53,64.37,64.5,11025.0,56.8084,56.8877,56.7467,56.8613,11025.0
2021-12-06 10:55:00,64.51,64.54,64.39,64.45,12737.0,56.8701,56.8965,56.7643,56.8172,12737.0
2021-12-06 11:00:00,64.48,64.5,64.4,64.5,5875.0,56.8436,56.8613,56.7731,56.8613,5875.0
2021-12-06 11:05:00,64.47,64.52,64.4,64.45,6451.0,56.8348,56.8789,56.7731,56.8172,6451.0
2021-12-06 11:10:00,64.45,64.5,64.41,64.45,4081.0,56.8172,56.8613,56.7819,56.8172,4081.0
2021-12-06 11:15:00,64.43,64.61,64.41,64.61,6125.0,56.7996,56.9582,56.7819,56.9582,6125.0
2021-12-06 11:20:00,64.62,64.63,64.56,64.63,3950.0,56.9671,56.9759,56.9142,56.9759,3950.0
2021-12-06 11:25:00,64.59,64.75,64.59,64.69,13539.0,56.9406,57.0817,56.9406,57.0288,13539.0
2021-12-06 11:30:00,64.7,64.72,64.61,64.65,7087.0,57.0376,57.0552,56.9582,56.9935,7087.0
2021-12-06 11:35:00,64.64,64.64,64.49,64.53,21270.0,56.9847,56.9847,56.8524,56.8877,21270.0
2021-12-06 11:40:00,64.53,64.58,64.47,64.47,4557.0,56.8877,56.9318,56.8348,56.8348,4557.0
2021-12-06 11:45:00,64.47,64.48,64.37,64.42,6058.0,56.8348,56.8436,56.7467,56.7907,6058.0
2021-12-06 11:50:00,64.47,64.52,64.47,64.52,6285.0,56.8348,56.8789,56.8348,56.8789,6285.0
2021-12-06 11:55:00,64.52,64.53,64.43,64.49,10237.0,56.8789,56.8877,56.7996,56.8524,10237.0
2021-12-06 12:00:00,64.46,64.56,64.42,64.55,6647.0,56.826,56.9142,56.7907,56.9053,6647.0
2021-12-06 12:05:00,64.53,64.59,64.47,64.51,7151.0,56.8877,56.9406,56.8348,56.8701,7151.0
2021-12-06 12:10:00,64.51,64.62,64.51,64.55,7173.0,56.8701,56.9671,56.8701,56.9053,7173.0
2021-12-06 12:15:00,64.54,64.54,64.48,64.52,6341.0,56.8965,56.8965,56.8436,56.8789,6341.0
2021-12-06 12:20:00,64.52,64.66,64.51,64.63,4844.0,56.8789,57.0023,56.8701,56.9759,4844.0
2021-12-06 12:25:00,64.64,64.64,64.57,64.57,5228.0,56.9847,56.9847,56.923,56.923,5228.0
2021-12-06 12:30:00,64.56,64.7,64.53,64.69,10951.0,56.9142,57.0376,56.8877,57.0288,10951.0
2021-12-06 12:35:00,64.69,64.71,64.62,64.64,4713.0,57.0288,57.0464,56.9671,56.9847,4713.0
2021-12-06 12:40:00,64.64,64.69,64.61,64.64,6180.0,56.9847,57.0288,56.9582,56.9847,6180.0
2021-12-06 12:45:00,64.64,64.7,64.58,64.68,7788.0,56.9847,57.0376,56.9318,57.0199,7788.0
2021-12-06 12:50:00,64.7,64.7,64.65,64.65,8842.0,57.0376,57.0376,56.9935,56.9935,8842.0
2021-12-06 12:55:00,64.67,64.7,64.63,64.63,5179.0,57.0111,57.0376,56.9759,56.9759,5179.0
2021-12-06 13:00:00,64.65,64.66,64.56,64.56,8255.0,56.9935,57.0023,56.9142,56.9142,8255.0
2021-12-06 13:05:00,64.55,64.58,64.51,64.56,6736.0,56.9053,56.9318,56.8701,56.9142,6736.0
2021-12-06 13:10:00,64.54,64.54,64.44,64.44,3831.0,56.8965,56.8965,56.8084,56.8084,3831.0
2021-12-06 13:15:00,64.44,64.55,64.43,64.55,11722.0,56.8084,56.9053,56.7996,56.9053,11722.0
2021-12-06 13:20:00,64.55,64.55,64.34,64.34,5072.0,56.9053,56.9053,56.7202,56.7202,5072.0
2021-12-06 13:25:00,64.37,64.48,64.37,64.41,6415.0,56.7467,56.8436,56.7467,56.7819,6415.0
2021-12-06 13:30:00,64.39,64.4,64.33,64.34,12261.0,56.7643,56.7731,56.7114,56.7202,12261.0
2021-12-06 13:35:00,64.33,64.37,64.22,64.25,13857.0,56.7114,56.7467,56.6144,56.6409,13857.0
2021-12-06 13:40:00,64.26,64.42,64.26,64.42,12632.0,56.6497,56.7907,56.6497,56.7907,12632.0
2021-12-06 13:45:00,64.4,64.4,64.3,64.31,10757.0,56.7731,56.7731,56.6849,56.6938,10757.0
2021-12-06 13:50:00,64.31,64.33,64.25,64.29,7125.0,56.6938,56.7114,56.6409,56.6761,7125.0
2021-12-06 13:55:00,64.3,64.33,64.16,64.24,19655.0,56.6849,56.7114,56.5615,56.6321,19655.0
2021-12-06 14:00:00,64.25,64.28,64.2,64.2,11477.0,56.6409,56.6673,56.5968,56.5968,11477.0
2021-12-06 14:05:00,64.19,64.23,64.14,64.14,8456.0,56.588,56.6232,56.5439,56.5439,8456.0
2021-12-06 14:10:00,64.16,64.22,64.12,64.13,8981.0,56.5615,56.6144,56.5263,56.5351,8981.0
2021-12-06 14:15:00,64.13,64.14,64.06,64.14,85589.0,56.5351,56.5439,56.4734,56.5439,85589.0
2021-12-06 14:20:00,64.14,64.22,64.13,64.21,7749.0,56.5439,56.6144,56.5351,56.6056,7749.0
2021-12-06 14:25:00,64.2,64.24,64.1,64.11,14894.0,56.5968,56.6321,56.5086,56.5175,14894.0
2021-12-06 14:30:00,64.14,64.16,64.09,64.15,9316.0,56.5439,56.5615,56.4998,56.5527,9316.0
2021-12-06 14:35:00,64.14,64.16,64.06,64.08,20164.0,56.5439,56.5615,56.4734,56.491,20164.0
2021-12-06 14:40:00,64.09,64.09,64.0,64.08,12878.0,56.4998,56.4998,56.4205,56.491,12878.0
2021-12-06 14:45:00,64.07,64.07,63.92,63.95,12096.0,56.4822,56.4822,56.35,56.3764,12096.0
2021-12-06 14:50:00,63.93,63.95,63.81,63.82,9538.0,56.3588,56.3764,56.253,56.2618,9538.0
2021-12-06 14:55:00,63.8,63.9,63.8,63.88,13361.0,56.2442,56.3323,56.2442,56.3147,13361.0
2021-12-06 15:00:00,63.9,63.93,63.8,63.84,15213.0,56.3323,56.3588,56.2442,56.2794,15213.0
2021-12-06 15:05:00,63.84,63.88,63.81,63.82,9641.0,56.2794,56.3147,56.253,56.2618,9641.0
2021-12-06 15:10:00,63.82,63.84,63.71,63.74,11311.0,56.2618,56.2794,56.1648,56.1913,11311.0
2021-12-06 15:15:00,63.73,63.84,63.73,63.78,6576.0,56.1825,56.2794,56.1825,56.2265,6576.0
2021-12-06 15:20:00,63.76,63.79,63.73,63.75,10689.0,56.2089,56.2353,56.1825,56.2001,10689.0
2021-12-06 15:25:00,63.76,63.76,63.7,63.73,7107.0,56.2089,56.2089,56.156,56.1825,7107.0
2021-12-06 15:30:00,63.74,63.85,63.71,63.85,19815.0,56.1913,56.2882,56.1648,56.2882,19815.0
2021-12-06 15:35:00,63.86,63.86,63.7,63.78,14561.0,56.2971,56.2971,56.156,56.2265,14561.0
2021-12-06 15:40:00,63.76,63.89,63.74,63.86,24722.0,56.2089,56.3235,56.1913,56.2971,24722.0
2021-12-06 15:45:00,63.86,63.89,63.77,63.83,32526.0,56.2971,56.3235,56.2177,56.2706,32526.0
2021-12-06 15:50:00,63.82,63.92,63.74,63.92,57416.0,56.2618,56.35,56.1913,56.35,57416.0
2021-12-06 15:55:00,63.92,63.92,63.67,63.74,188481.0,56.35,56.35,56.1296,56.1913,188481.0
2021-12-07 09:30:00,63.73,63.92,63.52,63.77,43524.0,56.1825,56.35,55.9973,56.2177,43524.0
2021-12-07 09:35:00,63.8,63.91,63.73,63.77,3988.0,56.2442,56.3411,56.1825,56.2177,3988.0
2021-12-07 09:40:00,63.8,63.93,63.78,63.92,3452.0,56.2442,56.3588,56.2265,56.35,3452.0
2021-12-07 09:45:00,63.92,64.2,63.89,64.2,7587.0,56.35,56.5968,56.3235,56.5968,7587.0
2021-12-07 09:50:00,64.16,64.24,64.03,64.22,10374.0,56.5615,56.6321,56.4469,56.6144,10374.0
2021-12-07 09:55:00,64.23,64.25,64.11,64.17,5382.0,56.6232,56.6409,56.5175,56.5703,5382.0
2021-12-07 10:00:00,64.17,64.25,64.08,64.18,6587.0,56.5703,56.6409,56.491,56.5792,6587.0
2021-12-07 10:05:00,64.18,64.25,64.15,64.23,5175.0,56.5792,56.6409,56.5527,56.6232,5175.0
2021-12-07 10:10:00,64.19,64.33,64.19,64.31,4098.0,56.588,56.7114,56.588,56.6938,4098.0
2021-12-07 10:15:00,64.32,64.43,64.31,64.42,5628.0,56.7026,56.7996,56.6938,56.7907,5628.0
2021-12-07 10:20:00,64.42,64.5,64.41,64.5,3533.0,56.7907,56.8613,56.7819,56.8613,3533.0
2021-12-07 10:25:00,64.54,64.56,64.45,64.49,8415.0,56.8965,56.9142,56.8172,56.8524,8415.0
2021-12-07 10:30:00,64.49,64.53,64.45,64.51,2640.0,56.8524,56.8877,56.8172,56.8701,2640.0
2021-12-07 10:35:00,64.52,64.58,64.49,64.52,6783.0,56.8789,56.9318,56.8524,56.8789,6783.0
2021-12-07 10:40:00,64.5,64.57,64.49,64.56,3516.0,56.8613,56.923,56.8524,56.9142,3516.0
2021-12-07 10:45:00,64.57,64.59,64.47,64.5,8172.0,56.923,56.9406,56.8348,56.8613,8172.0
2021-12-07 10:50:00,64.48,64.62,64.48,64.59,3970.0,56.8436,56.9671,56.8436,56.9406,3970.0
2021-12-07 10:55:00,64.62,64.73,64.6,64.69,6357.0,56.9671,57.064,56.9494,57.0288,6357.0
2021-12-07 11:00:00,64.68,64.72,64.67,64.67,4970.0,57.0199,57.0552,57.0111,57.0111,4970.0
2021-12-07 11:05:00,64.68,64.77,64.65,64.76,11371.0,57.0199,57.0993,56.9935,57.0905,11371.0
2021-12-07 11:10:00,64.76,64.76,64.64,64.66,6822.0,57.0905,57.0905,56.9847,57.0023,6822.0
2021-12-07 11:15:00,64.64,64.76,64.62,64.76,4533.0,56.9847,57.0905,56.9671,57.0905,4533.0
2021-12-07 11:20:00,64.78,64.86,64.75,64.82,7579.0,57.1081,57.1786,57.0817,57.1434,7579.0
2021-12-07 11:25:00,64.83,64.83,64.68,64.68,5837.0,57.1522,57.1522,57.0199,57.0199,5837.0
2021-12-07 11:30:00,64.67,64.72,64.62,64.71,8071.0,57.0111,57.0552,56.9671,57.0464,8071.0
2021-12-07 11:35:00,64.69,64.76,64.69,64.76,2642.0,57.0288,57.0905,57.0288,57.0905,2642.0
2021-12-07 11:40:00,64.77,64.78,64.71,64.72,3810.0,57.0993,57.1081,57.0464,57.0552,3810.0
2021-12-07 11:45:00,64.72,64.72,64.66,64.7,4867.0,57.0552,57.0552,57.0023,57.0376,4867.0
2021-12-07 11:50:00,64.7,64.77,64.7,64.76,2219.0,57.0376,57.0993,57.0376,57.0905,2219.0
2021-12-07 11:55:00,64.77,64.78,64.68,64.69,3224.0,57.0993,57.1081,57.0199,57.0288,3224.0
2021-12-07 12:00:00,64.7,64.74,64.62,64.62,4663.0,57.0376,57.0728,56.9671,56.9671,4663.0
2021-12-07 12:05:00,64.64,64.67,64.62,64.62,5881.0,56.9847,57.0111,56.9671,56.9671,5881.0
2021-12-07 12:10:00,64.6,64.67,64.57,64.67,2226.0,56.9494,57.0111,56.923,57.0111,2226.0
2021-12-07 12:15:00,64.65,64.66,64.61,64.62,3477.0,56.9935,57.0023,56.9582,56.9671,3477.0
2021-12-07 12:20:00,64.61,64.65,64.56,64.64,6659.0,56.9582,56.9935,56.9142,56.9847,6659.0
2021-12-07 12:25:00,64.64,64.66,64.57,64.64,6269.0,56.9847,57.0023,56.923,56.9847,6269.0
2021-12-07 12:30:00,64.61,64.63,64.55,64.56,6937.0,56.9582,56.9759,56.9053,56.9142,6937.0
2021-12-07 12:35:00,64.58,64.58,64.5,64.51,4451.0,56.9318,56.9318,56.8613,56.8701,4451.0
2021-12-07 12:40:00,64.51,64.56,64.46,64.47,3003.0,56.8701,56.9142,56.826,56.8348,3003.0
2021-12-07 12:45:00,64.47,64.5,64.45,64.45,4808.0,56.8348,56.8613,56.8172,56.8172,4808.0
2021-12-07 12:50:00,64.45,64.45,64.39,64.4,3020.0,56.8172,56.8172,56.7643,56.7731,3020.0
2021-12-07 12:55:00,64.41,64.46,64.4,64.45,5390.0,56.7819,56.826,56.7731,56.8172,5390.0
2021-12-07 13:00:00,64.46,64.5,64.46,64.47,1278.0,56.826,56.8613,56.826,56.8348,1278.0
2021-12-07 13:05:00,64.49,64.54,64.49,64.54,3722.0,56.8524,56.8965,56.8524,56.8965,3722.0
2021-12-07 13:10:00,64.57,64.6,64.54,64.54,3002.0,56.923,56.9494,56.8965,56.8965,3002.0
2021-12-07 13:15:00,64.53,64.59,64.52,64.56,3511.0,56.8877,56.9406,56.8789,56.9142,3511.0
2021-12-07 13:20:00,64.57,64.6,64.54,64.56,2061.0,56.923,56.9494,56.8965,56.9142,2061.0
2021-12-07 13:25:00,64.53,64.59,64.5,64.59,2117.0,56.8877,56.9406,56.8613,56.9406,2117.0
2021-12-07 13:30:00,64.59,64.64,64.55,64.64,3694.0,56.9406,56.9847,56.9053,56.9847,3694.0
2021-12-07 13:35:00,64.64,64.69,64.6,64.69,4805.0,56.9847,57.0288,56.9494,57.0288,4805.0
2021-12-07 13:40:00,64.67,64.67,64.62,64.62,4279.0,57.0111,57.0111,56.9671,56.9671,4279.0
2021-12-07 13:45:00,64.63,64.64,64.59,64.59,5159.0,56.9759,56.9847,56.9406,56.9406,5159.0
2021-12-07 13:50:00,64.59,64.65,64.57,64.58,6071.0,56.9406,56.9935,56.923,56.9318,6071.0
2021-12-07 13:55:00,64.56,64.59,64.56,64.59,3207.0,56.9142,56.9406,56.9142,56.9406,3207.0
2021-12-07 14:00:00,64.59,64.6,64.54,64.56,3584.0,56.9406,56.9494,56.8965,56.9142,3584.0
2021-12-07 14:05:00,64.56,64.58,64.54,64.56,3760.0,56.9142,56.9318,56.8965,56.9142,3760.0
2021-12-07 14:10:00,64.56,64.62,64.56,64.62,6554.0,56.9142,56.9671,56.9142,56.9671,6554.0
2021-12-07 14:15:00,64.6,64.63,64.56,64.62,10613.0,56.9494,56.9759,56.9142,56.9671,10613.0
2021-12-07 14:20:00,64.61,64.65,64.61,64.64,2518.0,56.9582,56.9935,56.9582,56.9847,2518.0
2021-12-07 14:25:00,64.64,64.71,64.63,64.67,3311.0,56.9847,57.0464,56.9759,57.0111,3311.0
2021-12-07 14:30:00,64.67,64.7,64.66,64.69,5175.0,57.0111,57.0376,57.0023,57.0288,5175.0
2021-12-07 14:35:00,64.7,64.74,64.69,64.71,9401.0,57.0376,57.0728,57.0288,57.0464,9401.0
2021-12-07 14:40:00,64.7,64.71,64.65,64.65,4439.0,57.0376,57.0464,56.9935,56.9935,4439.0
2021-12-07 14:45:00,64.65,64.67,64.62,64.62,7217.0,56.9935,57.0111,56.9671,56.9671,7217.0
2021-12-07 14:50:00,64.62,64.67,64.62,64.65,5911.0,56.9671,57.0111,56.9671,56.9935,5911.0
2021-12-07 14:55:00,64.64,64.72,64.64,64.71,9411.0,56.9847,57.0552,56.9847,57.0464,9411.0
2021-12-07 15:00:00,64.71,64.74,64.69,64.69,15079.0,57.0464,57.0728,57.0288,57.0288,15079.0
2021-12-07 15:05:00,64.69,64.7,64.65,64.68,8288.0,57.0288,57.0376,56.9935,57.0199,8288.0
2021-12-07 15:10:00,64.68,64.7,64.65,64.66,13639.0,57.0199,57.0376,56.9935,57.0023,13639.0
2021-12-07 15:15:00,64.66,64.66,64.56,64.64,10495.0,57.0023,57.0023,56.9142,56.9847,10495.0
2021-12-07 15:20:00,64.63,64.69,64.6,64.65,16170.0,56.9759,57.0288,56.9494,56.9935,16170.0
2021-12-07 15:25:00,64.65,64.74,64.63,64.72,16716.0,56.9935,57.0728,56.9759,57.0552,16716.0
2021-12-07 15:30:00,64.72,64.72,64.58,64.61,22944.0,57.0552,57.0552,56.9318,56.9582,22944.0
2021-12-07 15:35:00,64.6,64.61,64.47,64.51,20238.0,56.9494,56.9582,56.8348,56.8701,20238.0
2021-12-07 15:40:00,64.52,64.58,64.51,64.56,16893.0,56.8789,56.9318,56.8701,56.9142,16893.0
2021-12-07 15:45:00,64.56,64.6,64.51,64.56,22212.0,56.9142,56.9494,56.8701,56.9142,22212.0
2021-12-07 15:50:00,64.55,64.6,64.45,64.59,50436.0,56.9053,56.9494,56.8172,56.9406,50436.0
2021-12-07 15:55:00,64.59,64.67,64.54,64.61,117360.0,56.9406,57.0111,56.8965,56.9582,117360.0
2021-12-08 09:30:00,63.96,64.13,63.75,63.81,34811.0,56.8352,56.9862,56.6486,56.7019,34811.0
2021-12-08 09:35:00,63.81,63.92,63.72,63.8,6222.0,56.7019,56.7996,56.6219,56.693,6222.0
2021-12-08 09:40:00,63.86,64.02,63.8,63.92,43574.0,56.7463,56.8885,56.693,56.7996,43574.0
2021-12-08 09:45:00,63.92,64.23,63.91,64.16,116815.0,56.7996,57.0751,56.7907,57.0129,116815.0
2021-12-08 09:50:00,64.16,64.32,64.08,64.29,19615.0,57.0129,57.1551,56.9418,57.1284,19615.0
2021-12-08 09:55:00,64.28,64.31,64.15,64.23,32597.0,57.1195,57.1462,57.004,57.0751,32597.0
2021-12-08 10:00:00,64.22,64.47,64.19,64.47,96031.0,57.0662,57.2884,57.0395,57.2884,96031.0
2021-12-08 10:05:00,64.47,64.5,64.42,64.43,4352.0,57.2884,57.315,57.2439,57.2528,4352.0
2021-12-08 10:10:00,64.43,64.54,64.39,64.41,8865.0,57.2528,57.3506,57.2173,57.235,8865.0
2021-12-08 10:15:00,64.44,64.49,64.4,64.43,4914.0,57.2617,57.3061,57.2262,57.2528,4914.0
2021-12-08 10:20:00,64.43,64.45,64.37,64.41,5968.0,57.2528,57.2706,57.1995,57.235,5968.0
2021-12-08 10:25:00,64.4,64.42,64.21,64.22,7453.0,57.2262,57.2439,57.0573,57.0662,7453.0
2021-12-08 10:30:00,64.26,64.27,64.1,64.1,5192.0,57.1017,57.1106,56.9596,56.9596,5192.0
2021-12-08 10:35:00,64.1,64.1,63.99,64.01,5927.0,56.9596,56.9596,56.8618,56.8796,5927.0
2021-12-08 10:40:00,64.05,64.12,64.05,64.11,2565.0,56.9151,56.9773,56.9151,56.9685,2565.0
2021-12-08 10:45:00,64.09,64.12,64.05,64.08,3336.0,56.9507,56.9773,56.9151,56.9418,3336.0
2021-12-08 10:50:00,64.09,64.1,63.95,63.99,4902.0,56.9507,56.9596,56.8263,56.8618,4902.0
2021-12-08 10:55:00,63.98,64.0,63.87,63.92,10038.0,56.8529,56.8707,56.7552,56.7996,10038.0
2021-12-08 11:00:00,63.92,63.98,63.91,63.98,7803.0,56.7996,56.8529,56.7907,56.8529,7803.0
2021-12-08 11:05:00,63.97,64.01,63.94,64.01,2400.0,56.8441,56.8796,56.8174,56.8796,2400.0
2021-12-08 11:10:00,63.97,63.98,63.92,63.93,1717.0,56.8441,56.8529,56.7996,56.8085,1717.0
2021-12-08 11:15:00,63.94,63.94,63.78,63.79,4617.0,56.8174,56.8174,56.6752,56.6841,4617.0
2021-12-08 11:20:00,63.8,63.82,63.75,63.75,2425.0,56.693,56.7108,56.6486,56.6486,2425.0
2021-12-08 11:25:00,63.77,63.8,63.68,63.77,1821.0,56.6663,56.693,56.5864,56.6663,1821.0
2021-12-08 11:30:00,63.77,63.78,63.7,63.72,5065.0,56.6663,56.6752,56.6041,56.6219,5065.0
2021-12-08 11:35:00,63.72,63.77,63.71,63.77,2660.0,56.6219,56.6663,56.613,56.6663,2660.0
2021-12-08 11:40:00,63.76,63.85,63.74,63.83,5323.0,56.6574,56.7374,56.6397,56.7196,5323.0
2021-12-08 11:45:00,63.85,63.89,63.83,63.87,2472.0,56.7374,56.773,56.7196,56.7552,2472.0
2021-12-08 11:50:00,63.88,63.95,63.81,63.92,2336.0,56.7641,56.8263,56.7019,56.7996,2336.0
2021-12-08 11:55:00,63.91,63.93,63.91,63.92,1700.0,56.7907,56.8085,56.7907,56.7996,1700.0
2021-12-08 12:00:00,63.9,63.97,63.9,63.94,3510.0,56.7819,56.8441,56.7819,56.8174,3510.0
2021-12-08 12:05:00,63.93,64.01,63.93,64.01,2686.0,56.8085,56.8796,56.8085,56.8796,2686.0
2021-12-08 12:10:00,64.03,64.04,64.01,64.01,1100.0,56.8974,56.9063,56.8796,56.8796,1100.0
2021-12-08 12:15:00,64.02,64.08,63.99,64.03,10566.0,56.8885,56.9418,56.8618,56.8974,10566.0
2021-12-08 12:20:00,64.03,64.08,64.01,64.06,1938.0,56.8974,56.9418,56.8796,56.924,1938.0
2021-12-08 12:25:00,64.06,64.11,64.05,64.08,3357.0,56.924,56.9685,56.9151,56.9418,3357.0
2021-12-08 12:30:00,64.08,64.16,64.08,64.15,4890.0,56.9418,57.0129,56.9418,57.004,4890.0
2021-12-08 12:35:00,64.16,64.19,64.14,64.15,2414.0,57.0129,57.0395,56.9951,57.004,2414.0
2021-12-08 12:40:00,64.13,64.15,64.09,64.1,53289.0,56.9862,57.004,56.9507,56.9596,53289.0
2021-12-08 12:45:00,64.1,64.17,64.1,64.14,8116.0,56.9596,57.0218,56.9596,56.9951,8116.0
2021-12-08 12:50:00,64.12,64.17,64.11,64.16,4652.0,56.9773,57.0218,56.9685,57.0129,4652.0
2021-12-08 12:55:00,64.15,64.18,64.13,64.16,4116.0,57.004,57.0307,56.9862,57.0129,4116.0
2021-12-08 13:00:00,64.14,64.17,64.12,64.16,3862.0,56.9951,57.0218,56.9773,57.0129,3862.0
2021-12-08 13:05:00,64.15,64.22,64.15,64.21,13050.0,57.004,57.0662,57.004,57.0573,13050.0
2021-12-08 13:10:00,64.21,64.25,64.19,64.23,16327.0,57.0573,57.0929,57.0395,57.0751,16327.0
2021-12-08 13:15:00,64.22,64.22,64.16,64.17,1627.0,57.0662,57.0662,57.0129,57.0218,1627.0
2021-12-08 13:20:00,64.16,64.19,64.15,64.17,5979.0,57.0129,57.0395,57.004,57.0218,5979.0
2021-12-08 13:25:00,64.17,64.19,64.1,64.1,6143.0,57.0218,57.0395,56.9596,56.9596,6143.0
2021-12-08 13:30:00,64.11,64.11,64.0,64.0,5645.0,56.9685,56.9685,56.8707,56.8707,5645.0
2021-12-08 13:35:00,64.03,64.05,64.02,64.03,6250.0,56.8974,56.9151,56.8885,56.8974,6250.0
2021-12-08 13:40:00,64.04,64.1,64.04,64.08,10075.0,56.9063,56.9596,56.9063,56.9418,10075.0
2021-12-08 13:45:00,64.08,64.1,64.06,64.07,5906.0,56.9418,56.9596,56.924,56.9329,5906.0
2021-12-08 13:50:00,64.08,64.14,64.07,64.13,5922.0,56.9418,56.9951,56.9329,56.9862,5922.0
2021-12-08 13:55:00,64.14,64.18,64.08,64.08,7346.0,56.9951,57.0307,56.9418,56.9418,7346.0
2021-12-08 14:00:00,64.09,64.17,64.09,64.16,9054.0,56.9507,57.0218,56.9507,57.0129,9054.0
2021-12-08 14:05:00,64.16,64.2,64.15,64.16,5194.0,57.0129,57.0484,57.004,57.0129,5194.0
2021-12-08 14:10:00,64.16,64.19,64.15,64.19,5174.0,57.0129,57.0395,57.004,57.0395,5174.0
2021-12-08 14:15:00,64.2,64.25,64.19,64.2,5028.0,57.0484,57.0929,57.0395,57.0484,5028.0
2021-12-08 14:20:00,64.2,64.21,64.18,64.19,4729.0,57.0484,57.0573,57.0307,57.0395,4729.0
2021-12-08 14:25:00,64.21,64.21,64.07,64.12,20688.0,57.0573,57.0573,56.9329,56.9773,20688.0
2021-12-08 14:30:00,64.11,64.13,64.01,64.01,4935.0,56.9685,56.9862,56.8796,56.8796,4935.0
2021-12-08 14:35:00,64.03,64.1,64.01,64.1,14691.0,56.8974,56.9596,56.8796,56.9596,14691.0
2021-12-08 14:40:00,64.09,64.09,64.06,64.07,1891.0,56.9507,56.9507,56.924,56.9329,1891.0
2021-12-08 14:45:00,64.07,64.08,64.05,64.08,4204.0,56.9329,56.9418,56.9151,56.9418,4204.0
2021-12-08 14:50:00,64.08,64.1,64.07,64.09,3835.0,56.9418,56.9596,56.9329,56.9507,3835.0
2021-12-08 14:55:00,64.09,64.11,64.07,64.11,3381.0,56.9507,56.9685,56.9329,56.9685,3381.0
2021-12-08 15:00:00,64.09,64.15,64.08,64.08,4931.0,56.9507,57.004,56.9418,56.9418,4931.0
2021-12-08 15:05:00,64.09,64.14,64.07,64.13,5434.0,56.9507,56.9951,56.9329,56.9862,5434.0
2021-12-08 15:10:00,64.15,64.15,64.11,64.12,2210.0,57.004,57.004,56.9685,56.9773,2210.0
2021-12-08 15:15:00,64.15,64.18,64.09,64.14,7505.0,57.004,57.0307,56.9507,56.9951,7505.0
2021-12-08 15:20:00,64.15,64.2,64.14,64.14,11401.0,57.004,57.0484,56.9951,56.9951,11401.0
2021-12-08 15:25:00,64.14,64.21,64.14,64.15,7299.0,56.9951,57.0573,56.9951,57.004,7299.0
2021-12-08 15:30:00,64.15,64.17,64.07,64.08,11949.0,57.004,57.0218,56.9329,56.9418,11949.0
2021-12-08 15:35:00,64.08,64.1,63.91,63.97,10646.0,56.9418,56.9596,56.7907,56.8441,10646.0
2021-12-08 15:40:00,64.0,64.06,63.94,64.05,15172.0,56.8707,56.924,56.8174,56.9151,15172.0
2021-12-08 15:45:00,64.05,64.09,64.03,64.05,12408.0,56.9151,56.9507,56.8974,56.9151,12408.0
2021-12-08 15:50:00,64.06,64.14,64.03,64.03,34027.0,56.924,56.9951,56.8974,56.8974,34027.0
2021-12-08 15:55:00,64.03,64.04,63.89,63.9,109566.0,56.8974,56.9063,56.773,56.7819,109566.0
2021-12-09 09:30:00,63.88,63.88,63.53,63.67,21436.0,56.7641,56.7641,56.4531,56.5775,21436.0
2021-12-09 09:35:00,63.63,63.63,63.33,63.56,18094.0,56.5419,56.5419,56.2753,56.4797,18094.0
2021-12-09 09:40:00,63.52,63.6,63.43,63.46,5629.0,56.4442,56.5153,56.3642,56.3909,5629.0
2021-12-09 09:45:00,63.42,63.51,63.38,63.39,7264.0,56.3553,56.4353,56.3198,56.3287,7264.0
2021-12-09 09:50:00,63.43,63.6,63.42,63.48,6051.0,56.3642,56.5153,56.3553,56.4086,6051.0
2021-12-09 09:55:00,63.5,63.61,63.49,63.52,4878.0,56.4264,56.5242,56.4175,56.4442,4878.0
2021-12-09 10:00:00,63.51,63.51,63.41,63.41,9827.0,56.4353,56.4353,56.3464,56.3464,9827.0
2021-12-09 10:05:00,63.42,63.5,63.33,63.43,23319.0,56.3553,56.4264,56.2753,56.3642,23319.0
2021-12-09 10:10:00,63.42,63.7,63.42,63.61,6552.0,56.3553,56.6041,56.3553,56.5242,6552.0
2021-12-09 10:15:00,63.64,63.7,63.61,63.63,5244.0,56.5508,56.6041,56.5242,56.5419,5244.0
2021-12-09 10:20:00,63.64,63.7,63.57,63.66,4471.0,56.5508,56.6041,56.4886,56.5686,4471.0
2021-12-09 10:25:00,63.69,63.79,63.65,63.78,9582.0,56.5952,56.6841,56.5597,56.6752,9582.0
2021-12-09 10:30:00,63.8,63.87,63.75,63.86,6711.0,56.693,56.7552,56.6486,56.7463,6711.0
2021-12-09 10:35:00,63.86,63.96,63.85,63.95,7190.0,56.7463,56.8352,56.7374,56.8263,7190.0
2021-12-09 10:40:00,63.94,64.09,63.94,64.08,6873.0,56.8174,56.9507,56.8174,56.9418,6873.0
2021-12-09 10:45:00,64.07,64.08,64.01,64.01,6700.0,56.9329,56.9418,56.8796,56.8796,6700.0
2021-12-09 10:50:00,64.02,64.06,63.95,63.99,12490.0,56.8885,56.924,56.8263,56.8618,12490.0
2021-12-09 10:55:00,63.96,63.97,63.81,63.83,8662.0,56.8352,56.8441,56.7019,56.7196,8662.0
2021-12-09 11:00:00,63.82,63.88,63.82,63.85,5379.0,56.7108,56.7641,56.7108,56.7374,5379.0
2021-12-09 11:05:00,63.87,63.92,63.77,63.77,4325.0,56.7552,56.7996,56.6663,56.6663,4325.0
2021-12-09 11:10:00,63.78,63.84,63.77,63.84,5096.0,56.6752,56.7285,56.6663,56.7285,5096.0
2021-12-09 11:15:00,63.82,63.84,63.73,63.8,3653.0,56.7108,56.7285,56.6308,56.693,3653.0
2021-12-09 11:20:00,63.78,63.8,63.73,63.8,3823.0,56.6752,56.693,56.6308,56.693,3823.0
2021-12-09 11:25:00,63.79,63.87,63.77,63.86,7782.0,56.6841,56.7552,56.6663,56.7463,7782.0
2021-12-09 11:30:00,63.84,63.84,63.73,63.79,6012.0,56.7285,56.7285,56.6308,56.6841,6012.0
2021-12-09 11:35:00,63.8,63.8,63.72,63.73,5316.0,56.693,56.693,56.6219,56.6308,5316.0
2021-12-09 11:40:00,63.73,63.76,63.66,63.66,8282.0,56.6308,56.6574,56.5686,56.5686,8282.0
2021-12-09 11:45:00,63.67,63.73,63.62,63.73,6242.0,56.5775,56.6308,56.533,56.6308,6242.0
2021-12-09 11:50:00,63.75,63.82,63.73,63.76,5690.0,56.6486,56.7108,56.6308,56.6574,5690.0
2021-12-09 11:55:00,63.76,63.76,63.7,63.7,3172.0,56.6574,56.6574,56.6041,56.6041,3172.0
2021-12-09 12:00:00,63.7,63.78,63.68,63.75,7215.0,56.6041,56.6752,56.5864,56.6486,7215.0
2021-12-09 12:05:00,63.75,63.76,63.7,63.73,4397.0,56.6486,56.6574,56.6041,56.6308,4397.0
2021-12-09 12:10:00,63.72,63.76,63.69,63.76,12016.0,56.6219,56.6574,56.5952,56.6574,12016.0
2021-12-09 12:15:00,63.76,63.83,63.75,63.79,7055.0,56.6574,56.7196,56.6486,56.6841,7055.0
2021-12-09 12:20:00,63.81,63.83,63.79,63.83,5440.0,56.7019,56.7196,56.6841,56.7196,5440.0
2021-12-09 12:25:00,63.85,63.85,63.79,63.8,6099.0,56.7374,56.7374,56.6841,56.693,6099.0
2021-12-09 12:30:00,63.8,63.89,63.8,63.89,4694.0,56.693,56.773,56.693,56.773,4694.0
2021-12-09 12:35:00,63.89,63.93,63.88,63.88,5570.0,56.773,56.8085,56.7641,56.7641,5570.0
2021-12-09 12:40:00,63.88,63.97,63.87,63.96,6683.0,56.7641,56.8441,56.7552,56.8352,6683.0
2021-12-09 12:45:00,63.95,64.02,63.95,63.99,6545.0,56.8263,56.8885,56.8263,56.8618,6545.0
2021-12-09 12:50:00,63.98,64.02,63.97,64.02,2809.0,56.8529,56.8885,56.8441,56.8885,2809.0
2021-12-09 12:55:00,64.03,64.06,64.01,64.04,5503.0,56.8974,56.924,56.8796,56.9063,5503.0
2021-12-09 13:00:00,64.06,64.06,63.99,64.02,3306.0,56.924,56.924,56.8618,56.8885,3306.0
2021-12-09 13:05:00,64.0,64.11,64.0,64.09,6183.0,56.8707,56.9685,56.8707,56.9507,6183.0
2021-12-09 13:10:00,64.12,64.13,64.05,64.09,4862.0,56.9773,56.9862,56.9151,56.9507,4862.0
2021-12-09 13:15:00,64.08,64.09,64.05,64.06,2066.0,56.9418,56.9507,56.9151,56.924,2066.0
2021-12-09 13:20:00,64.04,64.09,64.02,64.06,2634.0,56.9063,56.9507,56.8885,56.924,2634.0
2021-12-09 13:25:00,64.07,64.11,64.06,64.11,7024.0,56.9329,56.9685,56.924,56.9685,7024.0
2021-12-09 13:30:00,64.11,64.14,64.1,64.14,10301.0,56.9685,56.9951,56.9596,56.9951,10301.0
2021-12-09 13:35:00,64.13,64.16,64.11,64.11,9102.0,56.9862,57.0129,56.9685,56.9685,9102.0
2021-12-09 13:40:00,64.11,64.18,64.09,64.18,6659.0,56.9685,57.0307,56.9507,57.0307,6659.0
2021-12-09 13:45:00,64.19,64.23,64.19,64.21,12860.0,57.0395,57.0751,57.0395,57.0573,12860.0
2021-12-09 13:50:00,64.21,64.24,64.11,64.13,19103.0,57.0573,57.084,56.9685,56.9862,19103.0
2021-12-09 13:55:00,64.13,64.15,64.12,64.15,5908.0,56.9862,57.004,56.9773,57.004,5908.0
2021-12-09 14:00:00,64.14,64.15,64.09,64.09,13883.0,56.9951,57.004,56.9507,56.9507,13883.0
2021-12-09 14:05:00,64.09,64.18,64.09,64.14,10913.0,56.9507,57.0307,56.9507,56.9951,10913.0
2021-12-09 14:10:00,64.15,64.19,64.12,64.19,5663.0,57.004,57.0395,56.9773,57.0395,5663.0
2021-12-09 14:15:00,64.19,64.19,64.1,64.12,6802.0,57.0395,57.0395,56.9596,56.9773,6802.0
2021-12-09 14:20:00,64.12,64.17,64.11,64.13,8321.0,56.9773,57.0218,56.9685,56.9862,8321.0
2021-12-09 14:25:00,64.13,64.15,64.08,64.09,10446.0,56.9862,57.004,56.9418,56.9507,10446.0
2021-12-09 14:30:00,64.1,64.1,63.98,63.99,6249.0,56.9596,56.9596,56.8529,56.8618,6249.0
2021-12-09 14:35:00,63.99,64.02,63.98,64.01,10575.0,56.8618,56.8885,56.8529,56.8796,10575.0
2021-12-09 14:40:00,64.01,64.03,63.93,63.95,9321.0,56.8796,56.8974,56.8085,56.8263,9321.0
2021-12-09 14:45:00,63.93,63.95,63.91,63.93,3274.0,56.8085,56.8263,56.7907,56.8085,3274.0
2021-12-09 14:50:00,63.95,63.98,63.94,63.97,8883.0,56.8263,56.8529,56.8174,56.8441,8883.0
2021-12-09 14:55:00,63.96,63.98,63.93,63.98,7066.0,56.8352,56.8529,56.8085,56.8529,7066.0
2021-12-09 15:00:00,64.0,64.03,63.9,63.92,27106.0,56.8707,56.8974,56.7819,56.7996,27106.0
2021-12-09 15:05:00,63.93,64.1,63.91,64.07,11023.0,56.8085,56.9596,56.7907,56.9329,11023.0
2021-12-09 15:10:00,64.07,64.11,63.99,64.06,12961.0,56.9329,56.9685,56.8618,56.924,12961.0
2021-12-09 15:15:00,64.04,64.04,63.91,63.91,6712.0,56.9063,56.9063,56.7907,56.7907,6712.0
2021-12-09 15:20:00,63.91,63.95,63.87,63.92,10043.0,56.7907,56.8263,56.7552,56.7996,10043.0
2021-12-09 15:25:00,63.91,63.96,63.87,63.91,24192.0,56.7907,56.8352,56.7552,56.7907,24192.0
2021-12-09 15:30:00,63.91,63.91,63.77,63.82,29344.0,56.7907,56.7907,56.6663,56.7108,29344.0
2021-12-09 15:35:00,63.83,63.91,63.82,63.83,23044.0,56.7196,56.7907,56.7108,56.7196,23044.0
2021-12-09 15:40:00,63.83,63.89,63.78,63.78,27632.0,56.7196,56.773,56.6752,56.6752,27632.0
2021-12-09 15:45:00,63.79,63.87,63.79,63.85,41715.0,56.6841,56.7552,56.6841,56.7374,41715.0
2021-12-09 15:50:00,63.84,63.86,63.78,63.83,63995.0,56.7285,56.7463,56.6752,56.7196,63995.0
2021-12-09 15:55:00,63.83,63.84,63.7,63.73,158490.0,56.7196,56.7285,56.6041,56.6308,158490.0
2021-12-10 09:30:00,64.06,64.06,63.75,63.97,18415.0,56.924,56.924,56.6486,56.8441,18415.0
2021-12-10 09:35:00,64.02,64.02,63.77,63.82,4704.0,56.8885,56.8885,56.6663,56.7108,4704.0
2021-12-10 09:40:00,63.79,64.07,63.79,64.06,11695.0,56.6841,56.9329,56.6841,56.924,11695.0
2021-12-10 09:45:00,64.06,64.1,63.88,63.98,6336.0,56.924,56.9596,56.7641,56.8529,6336.0
2021-12-10 09:50:00,63.98,64.15,63.95,64.05,6493.0,56.8529,57.004,56.8263,56.9151,6493.0
2021-12-10 09:55:00,64.11,64.27,64.04,64.24,11340.0,56.9685,57.1106,56.9063,57.084,11340.0
2021-12-10 10:00:00,64.23,64.24,64.11,64.21,5301.0,57.0751,57.084,56.9685,57.0573,5301.0
2021-12-10 10:05:00,64.24,64.25,64.16,64.23,7176.0,57.084,57.0929,57.0129,57.0751,7176.0
2021-12-10 10:10:00,64.2,64.22,64.11,64.11,6911.0,57.0484,57.0662,56.9685,56.9685,6911.0
2021-12-10 10:15:00,64.14,64.19,64.06,64.14,7627.0,56.9951,57.0395,56.924,56.9951,7627.0
2021-12-10 10:20:00,64.1,64.16,64.02,64.13,4117.0,56.9596,57.0129,56.8885,56.9862,4117.0
2021-12-10 10:25:00,64.14,64.25,64.13,64.18,8910.0,56.9951,57.0929,56.9862,57.0307,8910.0
2021-12-10 10:30:00,64.17,64.17,64.06,64.08,8304.0,57.0218,57.0218,56.924,56.9418,8304.0
2021-12-10 10:35:00,64.06,64.06,63.97,64.03,5278.0,56.924,56.924,56.8441,56.8974,5278.0
2021-12-10 10:40:00,64.04,64.1,64.0,64.1,8478.0,56.9063,56.9596,56.8707,56.9596,8478.0
2021-12-10 10:45:00,64.11,64.25,64.09,64.23,5009.0,56.9685,57.0929,56.9507,57.0751,5009.0
2021-12-10 10:50:00,64.24,64.25,64.18,64.23,9553.0,57.084,57.0929,57.0307,57.0751,9553.0
2021-12-10 10:55:00,64.22,64.3,64.18,64.19,9071.0,57.0662,57.1373,57.0307,57.0395,9071.0
2021-12-10 11:00:00,64.21,64.27,64.18,64.24,7873.0,57.0573,57.1106,57.0307,57.084,7873.0
2021-12-10 11:05:00,64.26,64.34,64.23,64.24,16770.0,57.1017,57.1728,57.0751,57.084,16770.0
2021-12-10 11:10:00,64.23,64.27,64.17,64.19,9051.0,57.0751,57.1106,57.0218,57.0395,9051.0
2021-12-10 11:15:00,64.15,64.25,64.13,64.23,10451.0,57.004,57.0929,56.9862,57.0751,10451.0
2021-12-10 11:20:00,64.21,64.31,64.2,64.27,6719.0,57.0573,57.1462,57.0484,57.1106,6719.0
2021-12-10 11:25:00,64.25,64.27,64.21,64.23,6708.0,57.0929,57.1106,57.0573,57.0751,6708.0
2021-12-10 11:30:00,64.23,64.27,64.21,64.26,4919.0,57.0751,57.1106,57.0573,57.1017,4919.0
2021-12-10 11:35:00,64.24,64.27,64.22,64.22,12362.0,57.084,57.1106,57.0662,57.0662,12362.0
2021-12-10 11:40:00,64.2,64.23,64.16,64.16,5508.0,57.0484,57.0751,57.0129,57.0129,5508.0
2021-12-10 11:45:00,64.18,64.18,64.08,64.08,11834.0,57.0307,57.0307,56.9418,56.9418,11834.0
2021-12-10 11:50:00,64.09,64.11,64.06,64.11,6844.0,56.9507,56.9685,56.924,56.9685,6844.0
2021-12-10 11:55:00,64.09,64.12,64.07,64.1,2902.0,56.9507,56.9773,56.9329,56.9596,2902.0
2021-12-10 12:00:00,64.12,64.25,64.12,64.25,7386.0,56.9773,57.0929,56.9773,57.0929,7386.0
2021-12-10 12:05:00,64.25,64.29,64.23,64.25,4204.0,57.0929,57.1284,57.0751,57.0929,4204.0
2021-12-10 12:10:00,64.25,64.26,64.16,64.26,8916.0,57.0929,57.1017,57.0129,57.1017,8916.0
2021-12-10 12:15:00,64.24,64.27,64.2,64.22,10535.0,57.084,57.1106,57.0484,57.0662,10535.0
2021-12-10 12:20:00,64.23,64.23,64.17,64.18,2705.0,57.0751,57.0751,57.0218,57.0307,2705.0
2021-12-10 12:25:00,64.19,64.21,64.15,64.17,4199.0,57.0395,57.0573,57.004,57.0218,4199.0
2021-12-10 12:30:00,64.18,64.19,64.15,64.16,7347.0,57.0307,57.0395,57.004,57.0129,7347.0
2021-12-10 12:35:00,64.17,64.22,64.16,64.21,3960.0,57.0218,57.0662,57.0129,57.0573,3960.0
2021-12-10 12:40:00,64.22,64.22,64.13,64.16,30817.0,57.0662,57.0662,56.9862,57.0129,30817.0
2021-12-10 12:45:00,64.18,64.26,64.18,64.23,5580.0,57.0307,57.1017,57.0307,57.0751,5580.0
2021-12-10 12:50:00,64.25,64.25,64.21,64.23,2250.0,57.0929,57.0929,57.0573,57.0751,2250.0
2021-12-10 12:55:00,64.24,64.29,64.23,64.23,7738.0,57.084,57.1284,57.0751,57.0751,7738.0
2021-12-10 13:00:00,64.23,64.31,64.23,64.31,2109.0,57.0751,57.1462,57.0751,57.1462,2109.0
2021-12-10 13:05:00,64.3,64.3,64.25,64.3,5329.0,57.1373,57.1373,57.0929,57.1373,5329.0
2021-12-10 13:10:00,64.32,64.33,64.26,64.3,30326.0,57.1551,57.164,57.1017,57.1373,30326.0
2021-12-10 13:15:00,64.28,64.32,64.22,64.32,19677.0,57.1195,57.1551,57.0662,57.1551,19677.0
2021-12-10 13:20:00,64.31,64.33,64.31,64.33,3596.0,57.1462,57.164,57.1462,57.164,3596.0
2021-12-10 13:25:00,64.33,64.33,64.23,64.23,7875.0,57.164,57.164,57.0751,57.0751,7875.0
2021-12-10 13:30:00,64.23,64.27,64.18,64.2,7935.0,57.0751,57.1106,57.0307,57.0484,7935.0
2021-12-10 13:35:00,64.19,64.22,64.17,64.19,8439.0,57.0395,57.0662,57.0218,57.0395,8439.0
2021-12-10 13:40:00,64.2,64.22,64.18,64.22,9581.0,57.0484,57.0662,57.0307,57.0662,9581.0
2021-12-10 13:45:00,64.22,64.22,64.15,64.15,9110.0,57.0662,57.0662,57.004,57.004,9110.0
2021-12-10 13:50:00,64.18,64.18,64.13,64.15,8281.0,57.0307,57.0307,56.9862,57.004,8281.0
2021-12-10 13:55:00,64.14,64.16,64.12,64.12,6203.0,56.9951,57.0129,56.9773,56.9773,6203.0
2021-12-10 14:00:00,64.13,64.15,64.1,64.15,5729.0,56.9862,57.004,56.9596,57.004,5729.0
2021-12-10 14:05:00,64.13,64.15,64.11,64.14,9458.0,56.9862,57.004,56.9685,56.9951,9458.0
2021-12-10 14:10:00,64.15,64.16,64.13,64.14,9272.0,57.004,57.0129,56.9862,56.9951,9272.0
2021-12-10 14:15:00,64.13,64.16,64.09,64.11,19954.0,56.9862,57.0129,56.9507,56.9685,19954.0
2021-12-10 14:20:00,64.1,64.1,64.04,64.07,16068.0,56.9596,56.9596,56.9063,56.9329,16068.0
2021-12-10 14:25:00,64.08,64.08,64.04,64.06,14101.0,56.9418,56.9418,56.9063,56.924,14101.0
2021-12-10 14:30:00,64.07,64.18,64.07,64.12,34980.0,56.9329,57.0307,56.9329,56.9773,34980.0
2021-12-10 14:35:00,64.12,64.25,64.08,64.24,87220.0,56.9773,57.0929,56.9418,57.084,87220.0
2021-12-10 14:40:00,64.24,64.24,64.22,64.22,8072.0,57.084,57.084,57.0662,57.0662,8072.0
2021-12-10 14:45:00,64.22,64.22,64.18,64.18,6368.0,57.0662,57.0662,57.0307,57.0307,6368.0
2021-12-10 14:50:00,64.17,64.17,63.88,63.88,13503.0,57.0218,57.0218,56.7641,56.7641,13503.0
2021-12-10 14:55:00,63.88,63.94,63.85,63.88,19326.0,56.7641,56.8174,56.7374,56.7641,19326.0
2021-12-10 15:00:00,63.88,63.92,63.8,63.82,18236.0,56.7641,56.7996,56.693,56.7108,18236.0
2021-12-10 15:05:00,63.82,63.83,63.77,63.77,18568.0,56.7108,56.7196,56.6663,56.6663,18568.0
2021-12-10 15:10:00,63.76,63.83,63.72,63.82,22570.0,56.6574,56.7196,56.6219,56.7108,22570.0
2021-12-10 15:15:00,63.81,63.81,63.68,63.76,39072.0,56.7019,56.7019,56.5864,56.6574,39072.0
2021-12-10 15:20:00,63.78,63.79,63.74,63.75,18390.0,56.6752,56.6841,56.6397,56.6486,18390.0
2021-12-10 15:25:00,63.75,63.81,63.7,63.73,35753.0,56.6486,56.7019,56.6041,56.6308,35753.0
2021-12-10 15:30:00,63.72,63.89,63.67,63.86,31120.0,56.6219,56.773,56.5775,56.7463,31120.0
2021-12-10 15:35:00,63.85,63.88,63.74,63.79,38000.0,56.7374,56.7641,56.6397,56.6841,38000.0
2021-12-10 15:40:00,63.8,63.81,63.7,63.76,34925.0,56.693,56.7019,56.6041,56.6574,34925.0
2021-12-10 15:45:00,63.76,63.83,63.74,63.76,65518.0,56.6574,56.7196,56.6397,56.6574,65518.0
2021-12-10 15:50:00,63.79,63.97,63.76,63.79,98660.0,56.6841,56.8441,56.6574,56.6841,98660.0
2021-12-10 15:55:00,63.78,63.81,63.72,63.78,210018.0,56.6752,56.7019,56.6219,56.6752,210018.0
2021-12-13 09:30:00,63.7,64.21,63.59,64.17,30306.0,56.6041,57.0573,56.5064,57.0218,30306.0
2021-12-13 09:35:00,64.14,64.32,64.11,64.31,13616.0,56.9951,57.1551,56.9685,57.1462,13616.0
2021-12-13 09:40:00,64.29,64.4,64.18,64.4,11285.0,57.1284,57.2262,57.0307,57.2262,11285.0
2021-12-13 09:45:00,64.4,64.41,64.25,64.34,10348.0,57.2262,57.235,57.0929,57.1728,10348.0
2021-12-13 09:50:00,64.35,64.52,64.33,64.49,7370.0,57.1817,57.3328,57.164,57.3061,7370.0
2021-12-13 09:55:00,64.48,64.57,64.44,64.44,30434.0,57.2972,57.3772,57.2617,57.2617,30434.0
2021-12-13 10:00:00,64.56,64.68,64.52,64.6,23470.0,57.3683,57.475,57.3328,57.4039,23470.0
2021-12-13 10:05:00,64.6,64.62,64.52,64.54,9605.0,57.4039,57.4216,57.3328,57.3506,9605.0
2021-12-13 10:10:00,64.56,64.67,64.53,64.67,9481.0,57.3683,57.4661,57.3417,57.4661,9481.0
2021-12-13 10:15:00,64.68,64.78,64.65,64.77,17792.0,57.475,57.5638,57.4483,57.5549,17792.0
2021-12-13 10:20:00,64.78,64.81,64.72,64.73,6738.0,57.5638,57.5905,57.5105,57.5194,6738.0
2021-12-13 10:25:00,64.76,64.78,64.64,64.68,11842.0,57.5461,57.5638,57.4394,57.475,11842.0
2021-12-13 10:30:00,64.7,64.74,64.63,64.71,21051.0,57.4927,57.5283,57.4305,57.5016,21051.0
2021-12-13 10:35:00,64.71,64.83,64.7,64.8,7209.0,57.5016,57.6083,57.4927,57.5816,7209.0
2021-12-13 10:40:00,64.79,64.8,64.7,64.77,12386.0,57.5727,57.5816,57.4927,57.5549,12386.0
2021-12-13 10:45:00,64.77,64.82,64.72,64.74,9061.0,57.5549,57.5994,57.5105,57.5283,9061.0
2021-12-13 10:50:00,64.74,64.86,64.73,64.81,18699.0,57.5283,57.6349,57.5194,57.5905,18699.0
2021-12-13 10:55:00,64.8,64.85,64.78,64.83,9016.0,57.5816,57.626,57.5638,57.6083,9016.0
2021-12-13 11:00:00,64.81,64.98,64.81,64.98,17441.0,57.5905,57.7415,57.5905,57.7415,17441.0
2021-12-13 11:05:00,64.98,65.04,64.95,64.98,19769.0,57.7415,57.7949,57.7149,57.7415,19769.0
2021-12-13 11:10:00,64.99,65.02,64.9,64.9,13651.0,57.7504,57.7771,57.6705,57.6705,13651.0
2021-12-13 11:15:00,64.92,64.97,64.89,64.95,8637.0,57.6882,57.7327,57.6616,57.7149,8637.0
2021-12-13 11:20:00,64.94,64.98,64.93,64.96,12520.0,57.706,57.7415,57.6971,57.7238,12520.0
2021-12-13 11:25:00,64.96,65.05,64.93,65.0,15234.0,57.7238,57.8037,57.6971,57.7593,15234.0
2021-12-13 11:30:00,65.0,65.06,64.99,65.06,13827.0,57.7593,57.8126,57.7504,57.8126,13827.0
2021-12-13 11:35:00,65.04,65.15,65.04,65.13,15823.0,57.7949,57.8926,57.7949,57.8748,15823.0
2021-12-13 11:40:00,65.13,65.27,65.13,65.26,24158.0,57.8748,57.9992,57.8748,57.9904,24158.0
2021-12-13 11:45:00,65.26,65.29,65.18,65.22,19228.0,57.9904,58.017,57.9193,57.9548,19228.0
2021-12-13 11:50:00,65.21,65.24,65.05,65.13,9578.0,57.9459,57.9726,57.8037,57.8748,9578.0
2021-12-13 11:55:00,65.15,65.21,65.13,65.14,13755.0,57.8926,57.9459,57.8748,57.8837,13755.0
2021-12-13 12:00:00,65.14,65.17,65.12,65.17,9994.0,57.8837,57.9104,57.8659,57.9104,9994.0
2021-12-13 12:05:00,65.17,65.17,65.12,65.13,9641.0,57.9104,57.9104,57.8659,57.8748,9641.0
2021-12-13 12:10:00,65.12,65.13,64.97,64.97,12407.0,57.8659,57.8748,57.7327,57.7327,12407.0
2021-12-13 12:15:00,64.98,64.99,64.92,64.93,16066.0,57.7415,57.7504,57.6882,57.6971,16066.0
2021-12-13 12:20:00,64.92,64.96,64.9,64.92,8983.0,57.6882,57.7238,57.6705,57.6882,8983.0
2021-12-13 12:25:00,64.9,64.96,64.9,64.92,7526.0,57.6705,57.7238,57.6705,57.6882,7526.0
2021-12-13 12:30:00,64.91,64.92,64.85,64.89,12576.0,57.6793,57.6882,57.626,57.6616,12576.0
2021-12-13 12:35:00,64.88,64.94,64.86,64.91,13937.0,57.6527,57.706,57.6349,57.6793,13937.0
2021-12-13 12:40:00,64.92,64.97,64.88,64.91,13205.0,57.6882,57.7327,57.6527,57.6793,13205.0
2021-12-13 12:45:00,64.9,64.96,64.87,64.96,10451.0,57.6705,57.7238,57.6438,57.7238,10451.0
2021-12-13 12:50:00,64.95,65.01,64.95,65.0,18194.0,57.7149,57.7682,57.7149,57.7593,18194.0
2021-12-13 12:55:00,65.0,65.09,64.99,65.09,10296.0,57.7593,57.8393,57.7504,57.8393,10296.0
2021-12-13 13:00:00,65.09,65.12,65.07,65.09,5272.0,57.8393,57.8659,57.8215,57.8393,5272.0
2021-12-13 13:05:00,65.1,65.11,65.07,65.1,4952.0,57.8482,57.8571,57.8215,57.8482,4952.0
2021-12-13 13:10:00,65.08,65.1,65.07,65.09,3137.0,57.8304,57.8482,57.8215,57.8393,3137.0
2021-12-13 13:15:00,65.12,65.15,65.11,65.14,9164.0,57.8659,57.8926,57.8571,57.8837,9164.0
2021-12-13 13:20:00,65.15,65.18,65.12,65.12,5425.0,57.8926,57.9193,57.8659,57.8659,5425.0
2021-12-13 13:25:00,65.12,65.17,65.1,65.17,8250.0,57.8659,57.9104,57.8482,57.9104,8250.0
2021-12-13 13:30:00,65.16,65.18,65.12,65.16,8266.0,57.9015,57.9193,57.8659,57.9015,8266.0
2021-12-13 13:35:00,65.18,65.24,65.16,65.16,12956.0,57.9193,57.9726,57.9015,57.9015,12956.0
2021-12-13 13:40:00,65.16,65.2,65.11,65.12,8516.0,57.9015,57.937,57.8571,57.8659,8516.0
2021-12-13 13:45:00,65.11,65.14,65.11,65.11,4938.0,57.8571,57.8837,57.8571,57.8571,4938.0
2021-12-13 13:50:00,65.11,65.13,65.09,65.11,10722.0,57.8571,57.8748,57.8393,57.8571,10722.0
2021-12-13 13:55:00,65.1,65.21,65.1,65.21,13498.0,57.8482,57.9459,57.8482,57.9459,13498.0
2021-12-13 14:00:00,65.2,65.21,65.14,65.18,10398.0,57.937,57.9459,57.8837,57.9193,10398.0
2021-12-13 14:05:00,65.15,65.21,65.12,65.18,23973.0,57.8926,57.9459,57.8659,57.9193,23973.0
2021-12-13 14:10:00,65.2,65.3,65.2,65.3,14014.0,57.937,58.0259,57.937,58.0259,14014.0
2021-12-13 14:15:00,65.3,65.32,65.25,65.26,12936.0,58.0259,58.0437,57.9815,57.9904,12936.0
2021-12-13 14:20:00,65.26,65.26,65.21,65.21,8411.0,57.9904,57.9904,57.9459,57.9459,8411.0
2021-12-13 14:25:00,65.2,65.25,65.19,65.25,11308.0,57.937,57.9815,57.9282,57.9815,11308.0
2021-12-13 14:30:00,65.25,65.25,65.14,65.14,15852.0,57.9815,57.9815,57.8837,57.8837,15852.0
2021-12-13 14:35:00,65.14,65.29,65.13,65.29,14934.0,57.8837,58.017,57.8748,58.017,14934.0
2021-12-13 14:40:00,65.28,65.29,65.24,65.24,6825.0,58.0081,58.017,57.9726,57.9726,6825.0
2021-12-13 14:45:00,65.24,65.25,65.2,65.2,8624.0,57.9726,57.9815,57.937,57.937,8624.0
2021-12-13 14:50:00,65.2,65.22,65.17,65.18,9466.0,57.937,57.9548,57.9104,57.9193,9466.0
2021-12-13 14:55:00,65.18,65.2,65.16,65.16,11403.0,57.9193,57.937,57.9015,57.9015,11403.0
2021-12-13 15:00:00,65.15,65.19,65.11,65.14,15401.0,57.8926,57.9282,57.8571,57.8837,15401.0
2021-12-13 15:05:00,65.13,65.18,65.1,65.17,18634.0,57.8748,57.9193,57.8482,57.9104,18634.0
2021-12-13 15:10:00,65.17,65.32,65.15,65.32,39586.0,57.9104,58.0437,57.8926,58.0437,39586.0
2021-12-13 15:15:00,65.31,65.38,65.3,65.33,30619.0,58.0348,58.097,58.0259,58.0526,30619.0
2021-12-13 15:20:00,65.33,65.43,65.31,65.42,32442.0,58.0526,58.1414,58.0348,58.1325,32442.0
2021-12-13 15:25:00,65.42,65.53,65.41,65.52,37793.0,58.1325,58.2303,58.1236,58.2214,37793.0
2021-12-13 15:30:00,65.53,65.6,65.48,65.6,41639.0,58.2303,58.2925,58.1858,58.2925,41639.0
2021-12-13 15:35:00,65.6,65.62,65.49,65.51,32690.0,58.2925,58.3103,58.1947,58.2125,32690.0
2021-12-13 15:40:00,65.52,65.56,65.45,65.46,37342.0,58.2214,58.2569,58.1592,58.1681,37342.0
2021-12-13 15:45:00,65.46,65.56,65.43,65.47,60335.0,58.1681,58.2569,58.1414,58.177,60335.0
2021-12-13 15:50:00,65.46,65.46,65.27,65.28,63049.0,58.1681,58.1681,57.9992,58.0081,63049.0
2021-12-13 15:55:00,65.29,65.31,65.17,65.21,232773.0,58.017,58.0348,57.9104,57.9459,232773.0
2021-12-14 09:30:00,64.8,65.17,64.72,64.92,55796.0,57.5816,57.9104,57.5105,57.6882,55796.0
2021-12-14 09:35:00,64.8,64.83,64.59,64.64,42956.0,57.5816,57.6083,57.395,57.4394,42956.0
2021-12-14 09:40:00,64.61,64.8,64.57,64.8,11471.0,57.4128,57.5816,57.3772,57.5816,11471.0
2021-12-14 09:45:00,64.73,64.77,64.54,64.64,13024.0,57.5194,57.5549,57.3506,57.4394,13024.0
2021-12-14 09:50:00,64.6,64.7,64.55,64.63,10596.0,57.4039,57.4927,57.3594,57.4305,10596.0
2021-12-14 09:55:00,64.63,64.7,64.47,64.51,19762.0,57.4305,57.4927,57.2884,57.3239,19762.0
2021-12-14 10:00:00,64.51,64.67,64.44,64.64,27778.0,57.3239,57.4661,57.2617,57.4394,27778.0
2021-12-14 10:05:00,64.6,64.6,64.49,64.51,10956.0,57.4039,57.4039,57.3061,57.3239,10956.0
2021-12-14 10:10:00,64.54,64.66,64.48,64.65,22951.0,57.3506,57.4572,57.2972,57.4483,22951.0
2021-12-14 10:15:00,64.73,64.73,64.58,64.61,12117.0,57.5194,57.5194,57.3861,57.4128,12117.0
2021-12-14 10:20:00,64.64,64.65,64.49,64.51,16499.0,57.4394,57.4483,57.3061,57.3239,16499.0
2021-12-14 10:25:00,64.51,64.67,64.51,64.62,14186.0,57.3239,57.4661,57.3239,57.4216,14186.0
2021-12-14 10:30:00,64.62,64.71,64.59,64.64,15055.0,57.4216,57.5016,57.395,57.4394,15055.0
2021-12-14 10:35:00,64.64,64.66,64.57,64.58,16366.0,57.4394,57.4572,57.3772,57.3861,16366.0
2021-12-14 10:40:00,64.58,64.64,64.55,64.59,10831.0,57.3861,57.4394,57.3594,57.395,10831.0
2021-12-14 10:45:00,64.56,64.63,64.55,64.56,15173.0,57.3683,57.4305,57.3594,57.3683,15173.0
2021-12-14 10:50:00,64.57,64.67,64.54,64.61,9337.0,57.3772,57.4661,57.3506,57.4128,9337.0
2021-12-14 10:55:00,64.6,64.65,64.54,64.63,11379.0,57.4039,57.4483,57.3506,57.4305,11379.0
2021-12-14 11:00:00,64.64,64.68,64.55,64.67,12793.0,57.4394,57.475,57.3594,57.4661,12793.0
2021-12-14 11:05:00,64.68,64.69,64.55,64.55,8520.0,57.475,57.4838,57.3594,57.3594,8520.0
2021-12-14 11:10:00,64.52,64.62,64.51,64.58,19185.0,57.3328,57.4216,57.3239,57.3861,19185.0
2021-12-14 11:15:00,64.59,64.6,64.49,64.53,14008.0,57.395,57.4039,57.3061,57.3417,14008.0
2021-12-14 11:20:00,64.52,64.62,64.46,64.62,15913.0,57.3328,57.4216,57.2795,57.4216,15913.0
2021-12-14 11:25:00,64.63,64.67,64.62,64.64,8998.0,57.4305,57.4661,57.4216,57.4394,8998.0
2021-12-14 11:30:00,64.63,64.68,64.58,64.64,12403.0,57.4305,57.475,57.3861,57.4394,12403.0
2021-12-14 11:35:00,64.64,64.77,64.62,64.76,6661.0,57.4394,57.5549,57.4216,57.5461,6661.0
2021-12-14 11:40:00,64.76,64.78,64.68,64.68,5770.0,57.5461,57.5638,57.475,57.475,5770.0
2021-12-14 11:45:00,64.67,64.71,64.61,64.62,6159.0,57.4661,57.5016,57.4128,57.4216,6159.0
2021-12-14 11:50:00,64.61,64.66,64.6,64.61,16098.0,57.4128,57.4572,57.4039,57.4128,16098.0
2021-12-14 11:55:00,64.61,64.69,64.61,64.65,14237.0,57.4128,57.4838,57.4128,57.4483,14237.0
2021-12-14 12:00:00,64.63,64.65,64.55,64.58,33733.0,57.4305,57.4483,57.3594,57.3861,33733.0
2021-12-14 12:05:00,64.57,64.66,64.55,64.64,7475.0,57.3772,57.4572,57.3594,57.4394,7475.0
2021-12-14 12:10:00,64.64,64.67,64.61,64.63,13911.0,57.4394,57.4661,57.4128,57.4305,13911.0
2021-12-14 12:15:00,64.64,64.8,64.62,64.8,13099.0,57.4394,57.5816,57.4216,57.5816,13099.0
2021-12-14 12:20:00,64.8,64.89,64.79,64.85,20327.0,57.5816,57.6616,57.5727,57.626,20327.0
2021-12-14 12:25:00,64.85,64.92,64.84,64.92,13655.0,57.626,57.6882,57.6171,57.6882,13655.0
2021-12-14 12:30:00,64.92,64.92,64.83,64.86,12101.0,57.6882,57.6882,57.6083,57.6349,12101.0
2021-12-14 12:35:00,64.85,64.89,64.84,64.88,15435.0,57.626,57.6616,57.6171,57.6527,15435.0
2021-12-14 12:40:00,64.88,64.93,64.87,64.9,11457.0,57.6527,57.6971,57.6438,57.6705,11457.0
2021-12-14 12:45:00,64.89,65.0,64.89,65.0,15933.0,57.6616,57.7593,57.6616,57.7593,15933.0
2021-12-14 12:50:00,64.98,64.98,64.84,64.85,6072.0,57.7415,57.7415,57.6171,57.626,6072.0
2021-12-14 12:55:00,64.83,64.83,64.58,64.6,10194.0,57.6083,57.6083,57.3861,57.4039,10194.0
2021-12-14 13:00:00,64.58,64.58,64.45,64.52,10781.0,57.3861,57.3861,57.2706,57.3328,10781.0
2021-12-14 13:05:00,64.53,64.59,64.52,64.52,8754.0,57.3417,57.395,57.3328,57.3328,8754.0
2021-12-14 13:10:00,64.53,64.56,64.45,64.54,11996.0,57.3417,57.3683,57.2706,57.3506,11996.0
2021-12-14 13:15:00,64.53,64.55,64.48,64.52,8802.0,57.3417,57.3594,57.2972,57.3328,8802.0
2021-12-14 13:20:00,64.53,64.53,64.47,64.48,10481.0,57.3417,57.3417,57.2884,57.2972,10481.0
2021-12-14 13:25:00,64.49,64.51,64.42,64.42,10618.0,57.3061,57.3239,57.2439,57.2439,10618.0
2021-12-14 13:30:00,64.42,64.52,64.41,64.47,12646.0,57.2439,57.3328,57.235,57.2884,12646.0
2021-12-14 13:35:00,64.46,64.47,64.41,64.43,11079.0,57.2795,57.2884,57.235,57.2528,11079.0
2021-12-14 13:40:00,64.42,64.47,64.41,64.43,9947.0,57.2439,57.2884,57.235,57.2528,9947.0
2021-12-14 13:45:00,64.44,64.44,64.33,64.4,16478.0,57.2617,57.2617,57.164,57.2262,16478.0
2021-12-14 13:50:00,64.4,64.46,64.34,64.46,12084.0,57.2262,57.2795,57.1728,57.2795,12084.0
2021-12-14 13:55:00,64.45,64.54,64.43,64.5,14588.0,57.2706,57.3506,57.2528,57.315,14588.0
2021-12-14 14:00:00,64.49,64.53,64.43,64.52,13768.0,57.3061,57.3417,57.2528,57.3328,13768.0
2021-12-14 14:05:00,64.51,64.51,64.41,64.45,20811.0,57.3239,57.3239,57.235,57.2706,20811.0
2021-12-14 14:10:00,64.45,64.5,64.42,64.48,22811.0,57.2706,57.315,57.2439,57.2972,22811.0
2021-12-14 14:15:00,64.48,64.5,64.45,64.47,14820.0,57.2972,57.315,57.2706,57.2884,14820.0
2021-12-14 14:20:00,64.48,64.48,64.37,64.39,20419.0,57.2972,57.2972,57.1995,57.2173,20419.0
2021-12-14 14:25:00,64.39,64.5,64.39,64.5,9820.0,57.2173,57.315,57.2173,57.315,9820.0
2021-12-14 14:30:00,64.5,64.51,64.44,64.47,10047.0,57.315,57.3239,57.2617,57.2884,10047.0
2021-12-14 14:35:00,64.47,64.56,64.46,64.49,11563.0,57.2884,57.3683,57.2795,57.3061,11563.0
2021-12-14 14:40:00,64.5,64.51,64.45,64.47,7013.0,57.315,57.3239,57.2706,57.2884,7013.0
2021-12-14 14:45:00,64.46,64.5,64.43,64.45,8633.0,57.2795,57.315,57.2528,57.2706,8633.0
2021-12-14 14:50:00,64.46,64.53,64.44,64.52,4808.0,57.2795,57.3417,57.2617,57.3328,4808.0
2021-12-14 14:55:00,64.51,64.54,64.5,64.53,7529.0,57.3239,57.3506,57.315,57.3417,7529.0
2021-12-14 15:00:00,64.53,64.57,64.52,64.53,8629.0,57.3417,57.3772,57.3328,57.3417,8629.0
2021-12-14 15:05:00,64.55,64.57,64.53,64.57,16426.0,57.3594,57.3772,57.3417,57.3772,16426.0
2021-12-14 15:10:00,64.59,64.65,64.57,64.64,11997.0,57.395,57.4483,57.3772,57.4394,11997.0
2021-12-14 15:15:00,64.65,64.65,64.59,64.61,17191.0,57.4483,57.4483,57.395,57.4128,17191.0
2021-12-14 15:20:00,64.62,64.7,64.6,64.67,11234.0,57.4216,57.4927,57.4039,57.4661,11234.0
2021-12-14 15:25:00,64.67,64.75,64.67,64.73,29808.0,57.4661,57.5372,57.4661,57.5194,29808.0
2021-12-14 15:30:00,64.73,64.73,64.66,64.68,29624.0,57.5194,57.5194,57.4572,57.475,29624.0
2021-12-14 15:35:00,64.69,64.73,64.68,64.7,19742.0,57.4838,57.5194,57.475,57.4927,19742.0
2021-12-14 15:40:00,64.7,64.7,64.55,64.56,30695.0,57.4927,57.4927,57.3594,57.3683,30695.0
2021-12-14 15:45:00,64.55,64.6,64.52,64.56,30490.0,57.3594,57.4039,57.3328,57.3683,30490.0
2021-12-14 15:50:00,64.55,64.65,64.55,64.56,50554.0,57.3594,57.4483,57.3594,57.3683,50554.0
2021-12-14 15:55:00,64.56,64.56,64.48,64.53,170512.0,57.3683,57.3683,57.2972,57.3417,170512.0
2021-12-15 09:30:00,64.78,65.1,64.5,64.97,24352.0,57.5638,57.8482,57.315,57.7327,24352.0
2021-12-15 09:35:00,64.91,64.91,64.77,64.78,4937.0,57.6793,57.6793,57.5549,57.5638,4937.0
2021-12-15 09:40:00,64.83,64.89,64.78,64.88,2750.0,57.6083,57.6616,57.5638,57.6527,2750.0
2021-12-15 09:45:00,64.91,64.92,64.8,64.8,7983.0,57.6793,57.6882,57.5816,57.5816,7983.0
2021-12-15 09:50:00,64.8,64.87,64.73,64.73,8855.0,57.5816,57.6438,57.5194,57.5194,8855.0
2021-12-15 09:55:00,64.74,64.85,64.69,64.71,25768.0,57.5283,57.626,57.4838,57.5016,25768.0
2021-12-15 10:00:00,64.75,64.89,64.7,64.73,7817.0,57.5372,57.6616,57.4927,57.5194,7817.0
2021-12-15 10:05:00,64.72,64.78,64.67,64.72,4881.0,57.5105,57.5638,57.4661,57.5105,4881.0
2021-12-15 10:10:00,64.74,64.76,64.63,64.71,7874.0,57.5283,57.5461,57.4305,57.5016,7874.0
2021-12-15 10:15:00,64.69,64.86,64.66,64.83,23303.0,57.4838,57.6349,57.4572,57.6083,23303.0
2021-12-15 10:20:00,64.86,64.88,64.77,64.85,7087.0,57.6349,57.6527,57.5549,57.626,7087.0
2021-12-15 10:25:00,64.85,64.94,64.84,64.9,4573.0,57.626,57.706,57.6171,57.6705,4573.0
2021-12-15 10:30:00,64.95,64.98,64.9,64.91,2750.0,57.7149,57.7415,57.6705,57.6793,2750.0
2021-12-15 10:35:00,64.94,64.99,64.92,64.97,1781.0,57.706,57.7504,57.6882,57.7327,1781.0
2021-12-15 10:40:00,64.95,65.01,64.95,64.99,4614.0,57.7149,57.7682,57.7149,57.7504,4614.0
2021-12-15 10:45:00,64.99,65.04,64.98,65.03,2058.0,57.7504,57.7949,57.7415,57.786,2058.0
2021-12-15 10:50:00,65.02,65.07,64.97,65.07,2952.0,57.7771,57.8215,57.7327,57.8215,2952.0
2021-12-15 10:55:00,65.06,65.08,65.02,65.06,5238.0,57.8126,57.8304,57.7771,57.8126,5238.0
2021-12-15 11:00:00,65.05,65.1,65.02,65.06,47193.0,57.8037,57.8482,57.7771,57.8126,47193.0
2021-12-15 11:05:00,65.04,65.13,64.99,65.0,23490.0,57.7949,57.8748,57.7504,57.7593,23490.0
2021-12-15 11:10:00,65.03,65.13,65.03,65.09,14782.0,57.786,57.8748,57.786,57.8393,14782.0
2021-12-15 11:15:00,65.08,65.09,65.05,65.05,2540.0,57.8304,57.8393,57.8037,57.8037,2540.0
2021-12-15 11:20:00,65.09,65.2,65.09,65.2,2136.0,57.8393,57.937,57.8393,57.937,2136.0
2021-12-15 11:25:00,65.19,65.23,65.15,65.15,9131.0,57.9282,57.9637,57.8926,57.8926,9131.0
2021-12-15 11:30:00,65.16,65.18,65.11,65.17,5797.0,57.9015,57.9193,57.8571,57.9104,5797.0
2021-12-15 11:35:00,65.17,65.2,65.11,65.19,6873.0,57.9104,57.937,57.8571,57.9282,6873.0
2021-12-15 11:40:00,65.19,65.25,65.18,65.25,2902.0,57.9282,57.9815,57.9193,57.9815,2902.0
2021-12-15 11:45:00,65.23,65.37,65.23,65.35,4381.0,57.9637,58.0881,57.9637,58.0703,4381.0
2021-12-15 11:50:00,65.32,65.44,65.32,65.44,3500.0,58.0437,58.1503,58.0437,58.1503,3500.0
2021-12-15 11:55:00,65.42,65.44,65.31,65.34,5502.0,58.1325,58.1503,58.0348,58.0614,5502.0
2021-12-15 12:00:00,65.34,65.38,65.33,65.34,2322.0,58.0614,58.097,58.0526,58.0614,2322.0
2021-12-15 12:05:00,65.4,65.4,65.37,65.38,1597.0,58.1148,58.1148,58.0881,58.097,1597.0
2021-12-15 12:10:00,65.4,65.41,65.35,65.39,3877.0,58.1148,58.1236,58.0703,58.1059,3877.0
2021-12-15 12:15:00,65.4,65.41,65.37,65.39,3305.0,58.1148,58.1236,58.0881,58.1059,3305.0
2021-12-15 12:20:00,65.38,65.4,65.37,65.38,3677.0,58.097,58.1148,58.0881,58.097,3677.0
2021-12-15 12:25:00,65.38,65.46,65.35,65.45,9127.0,58.097,58.1681,58.0703,58.1592,9127.0
2021-12-15 12:30:00,65.46,65.46,65.35,65.36,3836.0,58.1681,58.1681,58.0703,58.0792,3836.0
2021-12-15 12:35:00,65.36,65.36,65.32,65.33,2000.0,58.0792,58.0792,58.0437,58.0526,2000.0
2021-12-15 12:40:00,65.33,65.36,65.32,65.35,4331.0,58.0526,58.0792,58.0437,58.0703,4331.0
2021-12-15 12:45:00,65.34,65.36,65.33,65.33,2434.0,58.0614,58.0792,58.0526,58.0526,2434.0
2021-12-15 12:50:00,65.32,65.33,65.29,65.3,5327.0,58.0437,58.0526,58.017,58.0259,5327.0
2021-12-15 12:55:00,65.28,65.28,65.23,65.26,1622.0,58.0081,58.0081,57.9637,57.9904,1622.0
2021-12-15 13:00:00,65.28,65.29,65.22,65.23,12248.0,58.0081,58.017,57.9548,57.9637,12248.0
2021-12-15 13:05:00,65.24,65.33,65.23,65.33,4435.0,57.9726,58.0526,57.9637,58.0526,4435.0
2021-12-15 13:10:00,65.33,65.33,65.25,65.25,4891.0,58.0526,58.0526,57.9815,57.9815,4891.0
2021-12-15 13:15:00,65.24,65.3,65.24,65.29,4004.0,57.9726,58.0259,57.9726,58.017,4004.0
2021-12-15 13:20:00,65.28,65.29,65.23,65.24,2802.0,58.0081,58.017,57.9637,57.9726,2802.0
2021-12-15 13:25:00,65.2,65.26,65.19,65.26,1542.0,57.937,57.9904,57.9282,57.9904,1542.0
2021-12-15 13:30:00,65.26,65.3,65.26,65.27,4378.0,57.9904,58.0259,57.9904,57.9992,4378.0
2021-12-15 13:35:00,65.28,65.32,65.25,65.25,7161.0,58.0081,58.0437,57.9815,57.9815,7161.0
2021-12-15 13:40:00,65.27,65.27,65.19,65.23,2574.0,57.9992,57.9992,57.9282,57.9637,2574.0
2021-12-15 13:45:00,65.25,65.28,65.2,65.2,3529.0,57.9815,58.0081,57.937,57.937,3529.0
2021-12-15 13:50:00,65.21,65.23,65.12,65.12,3735.0,57.9459,57.9637,57.8659,57.8659,3735.0
2021-12-15 13:55:00,65.15,65.18,65.08,65.18,2958.0,57.8926,57.9193,57.8304,57.9193,2958.0
2021-12-15 14:00:00,65.18,65.19,64.87,65.04,4932.0,57.9193,57.9282,57.6438,57.7949,4932.0
2021-12-15 14:05:00,65.05,65.2,65.01,65.2,6283.0,57.8037,57.937,57.7682,57.937,6283.0
2021-12-15 14:10:00,65.24,65.24,65.11,65.23,6520.0,57.9726,57.9726,57.8571,57.9637,6520.0
2021-12-15 14:15:00,65.2,65.23,65.09,65.15,11720.0,57.937,57.9637,57.8393,57.8926,11720.0
2021-12-15 14:20:00,65.09,65.15,65.02,65.07,7271.0,57.8393,57.8926,57.7771,57.8215,7271.0
2021-12-15 14:25:00,65.05,65.27,65.05,65.27,11844.0,57.8037,57.9992,57.8037,57.9992,11844.0
2021-12-15 14:30:00,65.26,65.29,65.18,65.2,7065.0,57.9904,58.017,57.9193,57.937,7065.0
2021-12-15 14:35:00,65.22,65.31,65.16,65.27,17011.0,57.9548,58.0348,57.9015,57.9992,17011.0
2021-12-15 14:40:00,65.29,65.42,65.28,65.34,10212.0,58.017,58.1325,58.0081,58.0614,10212.0
2021-12-15 14:45:00,65.32,65.36,65.23,65.29,16362.0,58.0437,58.0792,57.9637,58.017,16362.0
2021-12-15 14:50:00,65.28,65.34,65.15,65.27,6422.0,58.0081,58.0614,57.8926,57.9992,6422.0
2021-12-15 14:55:00,65.28,65.29,65.15,65.17,3019.0,58.0081,58.017,57.8926,57.9104,3019.0
2021-12-15 15:00:00,65.2,65.23,65.17,65.17,8842.0,57.937,57.9637,57.9104,57.9104,8842.0
2021-12-15 15:05:00,65.18,65.31,65.17,65.28,10396.0,57.9193,58.0348,57.9104,58.0081,10396.0
2021-12-15 15:10:00,65.26,65.28,65.14,65.16,8502.0,57.9904,58.0081,57.8837,57.9015,8502.0
2021-12-15 15:15:00,65.28,65.34,65.23,65.24,9690.0,58.0081,58.0614,57.9637,57.9726,9690.0
2021-12-15 15:20:00,65.27,65.34,65.27,65.34,11612.0,57.9992,58.0614,57.9992,58.0614,11612.0
2021-12-15 15:25:00,65.35,65.53,65.35,65.53,15227.0,58.0703,58.2303,58.0703,58.2303,15227.0
2021-12-15 15:30:00,65.53,65.55,65.41,65.45,17569.0,58.2303,58.248,58.1236,58.1592,17569.0
2021-12-15 15:35:00,65.47,65.52,65.42,65.44,9571.0,58.177,58.2214,58.1325,58.1503,9571.0
2021-12-15 15:40:00,65.45,65.51,65.42,65.5,18991.0,58.1592,58.2125,58.1325,58.2036,18991.0
2021-12-15 15:45:00,65.49,65.49,65.32,65.32,21369.0,58.1947,58.1947,58.0437,58.0437,21369.0
2021-12-15 15:50:00,65.29,65.46,65.29,65.42,55876.0,58.017,58.1681,58.017,58.1325,55876.0
2021-12-15 15:55:00,65.43,65.58,65.42,65.57,97381.0,58.1414,58.2747,58.1325,58.2658,97381.0
2021-12-16 09:30:00,65.45,65.65,65.42,65.62,21066.0,58.1592,58.3369,58.1325,58.3103,21066.0
2021-12-16 09:35:00,65.6,65.65,65.48,65.52,8554.0,58.2925,58.3369,58.1858,58.2214,8554.0
2021-12-16 09:40:00,65.56,65.66,65.5,65.63,9495.0,58.2569,58.3458,58.2036,58.3191,9495.0
2021-12-16 09:45:00,65.68,65.74,65.62,65.7,12220.0,58.3636,58.4169,58.3103,58.3813,12220.0
2021-12-16 09:50:00,65.71,65.74,65.63,65.65,7729.0,58.3902,58.4169,58.3191,58.3369,7729.0
2021-12-16 09:55:00,65.62,65.8,65.61,65.8,5060.0,58.3103,58.4702,58.3014,58.4702,5060.0
2021-12-16 10:00:00,65.83,65.9,65.79,65.88,5228.0,58.4969,58.5591,58.4613,58.5413,5228.0
2021-12-16 10:05:00,65.86,65.91,65.77,65.85,16851.0,58.5235,58.5679,58.4435,58.5146,16851.0
2021-12-16 10:10:00,65.86,66.01,65.86,65.97,11894.0,58.5235,58.6568,58.5235,58.6213,11894.0
2021-12-16 10:15:00,65.92,65.97,65.88,65.93,9747.0,58.5768,58.6213,58.5413,58.5857,9747.0
2021-12-16 10:20:00,65.92,65.97,65.87,65.88,2441.0,58.5768,58.6213,58.5324,58.5413,2441.0
2021-12-16 10:25:00,65.87,65.87,65.77,65.79,6996.0,58.5324,58.5324,58.4435,58.4613,6996.0
2021-12-16 10:30:00,65.79,65.82,65.76,65.78,3156.0,58.4613,58.488,58.4347,58.4524,3156.0
2021-12-16 10:35:00,65.81,65.87,65.8,65.85,3651.0,58.4791,58.5324,58.4702,58.5146,3651.0
2021-12-16 10:40:00,65.84,65.92,65.82,65.9,3781.0,58.5057,58.5768,58.488,58.5591,3781.0
2021-12-16 10:45:00,65.92,65.95,65.9,65.92,3169.0,58.5768,58.6035,58.5591,58.5768,3169.0
2021-12-16 10:50:00,65.95,65.98,65.92,65.98,4486.0,58.6035,58.6301,58.5768,58.6301,4486.0
2021-12-16 10:55:00,66.0,66.07,65.99,66.07,5071.0,58.6479,58.7101,58.639,58.7101,5071.0
2021-12-16 11:00:00,66.07,66.14,66.06,66.1,6176.0,58.7101,58.7723,58.7012,58.7368,6176.0
2021-12-16 11:05:00,66.09,66.13,66.04,66.11,5215.0,58.7279,58.7634,58.6835,58.7457,5215.0
2021-12-16 11:10:00,66.15,66.21,66.13,66.14,4571.0,58.7812,58.8345,58.7634,58.7723,4571.0
2021-12-16 11:15:00,66.09,66.15,66.07,66.09,15216.0,58.7279,58.7812,58.7101,58.7279,15216.0
2021-12-16 11:20:00,66.09,66.2,66.09,66.17,6177.0,58.7279,58.8256,58.7279,58.799,6177.0
2021-12-16 11:25:00,66.18,66.19,66.09,66.11,5807.0,58.8079,58.8168,58.7279,58.7457,5807.0
2021-12-16 11:30:00,66.1,66.18,66.1,66.18,4719.0,58.7368,58.8079,58.7368,58.8079,4719.0
2021-12-16 11:35:00,66.16,66.17,66.1,66.12,2145.0,58.7901,58.799,58.7368,58.7546,2145.0
2021-12-16 11:40:00,66.09,66.12,66.06,66.12,2707.0,58.7279,58.7546,58.7012,58.7546,2707.0
2021-12-16 11:45:00,66.14,66.14,66.01,66.09,4776.0,58.7723,58.7723,58.6568,58.7279,4776.0
2021-12-16 11:50:00,66.07,66.12,66.06,66.1,2555.0,58.7101,58.7546,58.7012,58.7368,2555.0
2021-12-16 11:55:00,66.11,66.16,66.11,66.16,1658.0,58.7457,58.7901,58.7457,58.7901,1658.0
2021-12-16 12:00:00,66.15,66.15,66.06,66.1,8467.0,58.7812,58.7812,58.7012,58.7368,8467.0
2021-12-16 12:05:00,66.1,66.16,66.1,66.15,4908.0,58.7368,58.7901,58.7368,58.7812,4908.0
2021-12-16 12:10:00,66.15,66.2,66.15,66.18,3690.0,58.7812,58.8256,58.7812,58.8079,3690.0
2021-12-16 12:15:00,66.18,66.23,66.16,66.23,2660.0,58.8079,58.8523,58.7901,58.8523,2660.0
2021-12-16 12:20:00,66.24,66.3,66.21,66.27,4669.0,58.8612,58.9145,58.8345,58.8878,4669.0
2021-12-16 12:25:00,66.3,66.3,66.22,66.23,5958.0,58.9145,58.9145,58.8434,58.8523,5958.0
2021-12-16 12:30:00,66.26,66.26,66.13,66.18,4047.0,58.879,58.879,58.7634,58.8079,4047.0
2021-12-16 12:35:00,66.17,66.23,66.15,66.19,3207.0,58.799,58.8523,58.7812,58.8168,3207.0
2021-12-16 12:40:00,66.18,66.2,66.13,66.15,4813.0,58.8079,58.8256,58.7634,58.7812,4813.0
2021-12-16 12:45:00,66.13,66.13,66.07,66.1,5496.0,58.7634,58.7634,58.7101,58.7368,5496.0
2021-12-16 12:50:00,66.08,66.1,66.06,66.1,7340.0,58.719,58.7368,58.7012,58.7368,7340.0
2021-12-16 12:55:00,66.12,66.12,66.04,66.06,1473.0,58.7546,58.7546,58.6835,58.7012,1473.0
2021-12-16 13:00:00,66.05,66.08,65.98,66.0,5422.0,58.6924,58.719,58.6301,58.6479,5422.0
2021-12-16 13:05:00,66.0,66.0,65.87,65.87,4349.0,58.6479,58.6479,58.5324,58.5324,4349.0
2021-12-16 13:10:00,65.87,65.94,65.85,65.91,3463.0,58.5324,58.5946,58.5146,58.5679,3463.0
2021-12-16 13:15:00,65.91,65.91,65.8,65.83,6133.0,58.5679,58.5679,58.4702,58.4969,6133.0
2021-12-16 13:20:00,65.8,65.8,65.69,65.7,9204.0,58.4702,58.4702,58.3725,58.3813,9204.0
2021-12-16 13:25:00,65.68,65.74,65.66,65.7,10850.0,58.3636,58.4169,58.3458,58.3813,10850.0
2021-12-16 13:30:00,65.69,65.75,65.65,65.75,19417.0,58.3725,58.4258,58.3369,58.4258,19417.0
2021-12-16 13:35:00,65.73,65.75,65.69,65.7,9050.0,58.408,58.4258,58.3725,58.3813,9050.0
2021-12-16 13:40:00,65.7,65.83,65.69,65.81,7267.0,58.3813,58.4969,58.3725,58.4791,7267.0
2021-12-16 13:45:00,65.81,65.88,65.8,65.87,9633.0,58.4791,58.5413,58.4702,58.5324,9633.0
2021-12-16 13:50:00,65.87,65.91,65.83,65.85,9912.0,58.5324,58.5679,58.4969,58.5146,9912.0
2021-12-16 13:55:00,65.85,65.92,65.84,65.89,14107.0,58.5146,58.5768,58.5057,58.5502,14107.0
2021-12-16 14:00:00,65.87,65.9,65.84,65.86,3242.0,58.5324,58.5591,58.5057,58.5235,3242.0
2021-12-16 14:05:00,65.87,65.9,65.8,65.83,6032.0,58.5324,58.5591,58.4702,58.4969,6032.0
2021-12-16 14:10:00,65.82,65.82,65.7,65.75,8807.0,58.488,58.488,58.3813,58.4258,8807.0
2021-12-16 14:15:00,65.75,65.77,65.68,65.72,5407.0,58.4258,58.4435,58.3636,58.3991,5407.0
2021-12-16 14:20:00,65.73,65.77,65.69,65.7,5162.0,58.408,58.4435,58.3725,58.3813,5162.0
2021-12-16 14:25:00,65.73,65.74,65.62,65.62,8406.0,58.408,58.4169,58.3103,58.3103,8406.0
2021-12-16 14:30:00,65.61,65.64,65.58,65.6,6914.0,58.3014,58.328,58.2747,58.2925,6914.0
2021-12-16 14:35:00,65.6,65.69,65.6,65.67,9031.0,58.2925,58.3725,58.2925,58.3547,9031.0
2021-12-16 14:40:00,65.67,65.67,65.59,65.63,7009.0,58.3547,58.3547,58.2836,58.3191,7009.0
2021-12-16 14:45:00,65.62,65.62,65.43,65.43,7278.0,58.3103,58.3103,58.1414,58.1414,7278.0
2021-12-16 14:50:00,65.44,65.45,65.33,65.33,7195.0,58.1503,58.1592,58.0526,58.0526,7195.0
2021-12-16 14:55:00,65.34,65.48,65.32,65.48,11226.0,58.0614,58.1858,58.0437,58.1858,11226.0
2021-12-16 15:00:00,65.5,65.53,65.36,65.39,8474.0,58.2036,58.2303,58.0792,58.1059,8474.0
2021-12-16 15:05:00,65.36,65.42,65.33,65.34,12487.0,58.0792,58.1325,58.0526,58.0614,12487.0
2021-12-16 15:10:00,65.34,65.39,65.28,65.36,11338.0,58.0614,58.1059,58.0081,58.0792,11338.0
2021-12-16 15:15:00,65.34,65.45,65.33,65.37,13152.0,58.0614,58.1592,58.0526,58.0881,13152.0
2021-12-16 15:20:00,65.38,65.46,65.36,65.38,11948.0,58.097,58.1681,58.0792,58.097,11948.0
2021-12-16 15:25:00,65.37,65.52,65.37,65.45,16297.0,58.0881,58.2214,58.0881,58.1592,16297.0
2021-12-16 15:30:00,65.46,65.51,65.34,65.49,18585.0,58.1681,58.2125,58.0614,58.1947,18585.0
2021-12-16 15:35:00,65.47,65.56,65.44,65.55,27331.0,58.177,58.2569,58.1503,58.248,27331.0
2021-12-16 15:40:00,65.54,65.59,65.41,65.42,26059.0,58.2392,58.2836,58.1236,58.1325,26059.0
2021-12-16 15:45:00,65.42,65.46,65.35,65.37,53338.0,58.1325,58.1681,58.0703,58.0881,53338.0
2021-12-16 15:50:00,65.37,65.62,65.37,65.62,144419.0,58.0881,58.3103,58.0881,58.3103,144419.0
2021-12-16 15:55:00,65.62,65.66,65.57,65.61,215365.0,58.3103,58.3458,58.2658,58.3014,215365.0
2021-12-17 09:30:00,65.73,65.73,65.44,65.44,647379.0,58.408,58.408,58.1503,58.1503,647379.0
2021-12-17 09:35:00,65.43,65.6,65.32,65.39,7708.0,58.1414,58.2925,58.0437,58.1059,7708.0
2021-12-17 09:40:00,65.35,65.46,65.28,65.33,8150.0,58.0703,58.1681,58.0081,58.0526,8150.0
2021-12-17 09:45:00,65.39,65.4,65.17,65.23,15074.0,58.1059,58.1148,57.9104,57.9637,15074.0
2021-12-17 09:50:00,65.23,65.29,64.99,65.02,8094.0,57.9637,58.017,57.7504,57.7771,8094.0
2021-12-17 09:55:00,64.98,65.0,64.84,64.88,7816.0,57.7415,57.7593,57.6171,57.6527,7816.0
2021-12-17 10:00:00,64.86,64.97,64.73,64.76,12151.0,57.6349,57.7327,57.5194,57.5461,12151.0
2021-12-17 10:05:00,64.79,64.84,64.75,64.75,8866.0,57.5727,57.6171,57.5372,57.5372,8866.0
2021-12-17 10:10:00,64.72,64.81,64.71,64.78,7620.0,57.5105,57.5905,57.5016,57.5638,7620.0
2021-12-17 10:15:00,64.81,64.92,64.77,64.8,13462.0,57.5905,57.6882,57.5549,57.5816,13462.0
2021-12-17 10:20:00,64.79,64.8,64.73,64.73,4970.0,57.5727,57.5816,57.5194,57.5194,4970.0
2021-12-17 10:25:00,64.7,64.7,64.53,64.53,7860.0,57.4927,57.4927,57.3417,57.3417,7860.0
2021-12-17 10:30:00,64.53,64.64,64.52,64.6,5703.0,57.3417,57.4394,57.3328,57.4039,5703.0
2021-12-17 10:35:00,64.63,64.74,64.61,64.71,11606.0,57.4305,57.5283,57.4128,57.5016,11606.0
2021-12-17 10:40:00,64.72,64.79,64.66,64.79,7558.0,57.5105,57.5727,57.4572,57.5727,7558.0
2021-12-17 10:45:00,64.82,64.98,64.82,64.98,4123.0,57.5994,57.7415,57.5994,57.7415,4123.0
2021-12-17 10:50:00,64.96,64.96,64.76,64.76,14930.0,57.7238,57.7238,57.5461,57.5461,14930.0
2021-12-17 10:55:00,64.76,64.85,64.67,64.75,16693.0,57.5461,57.626,57.4661,57.5372,16693.0
2021-12-17 11:00:00,64.78,64.92,64.77,64.92,22371.0,57.5638,57.6882,57.5549,57.6882,22371.0
2021-12-17 11:05:00,64.94,65.12,64.94,65.06,19015.0,57.706,57.8659,57.706,57.8126,19015.0
2021-12-17 11:10:00,65.0,65.03,64.88,64.98,9906.0,57.7593,57.786,57.6527,57.7415,9906.0
2021-12-17 11:15:00,65.03,65.08,64.99,65.08,4269.0,57.786,57.8304,57.7504,57.8304,4269.0
2021-12-17 11:20:00,65.04,65.05,64.95,64.95,7861.0,57.7949,57.8037,57.7149,57.7149,7861.0
2021-12-17 11:25:00,64.95,64.97,64.84,64.84,8835.0,57.7149,57.7327,57.6171,57.6171,8835.0
2021-12-17 11:30:00,64.86,64.88,64.79,64.8,5922.0,57.6349,57.6527,57.5727,57.5816,5922.0
2021-12-17 11:35:00,64.82,64.83,64.69,64.73,5550.0,57.5994,57.6083,57.4838,57.5194,5550.0
2021-12-17 11:40:00,64.72,64.73,64.61,64.63,6279.0,57.5105,57.5194,57.4128,57.4305,6279.0
2021-12-17 11:45:00,64.62,64.63,64.47,64.47,6466.0,57.4216,57.4305,57.2884,57.2884,6466.0
2021-12-17 11:50:00,64.47,64.6,64.44,64.58,4282.0,57.2884,57.4039,57.2617,57.3861,4282.0
2021-12-17 11:55:00,64.58,64.7,64.55,64.7,18954.0,57.3861,57.4927,57.3594,57.4927,18954.0
2021-12-17 12:00:00,64.62,64.65,64.55,64.63,3278.0,57.4216,57.4483,57.3594,57.4305,3278.0
2021-12-17 12:05:00,64.63,64.68,64.59,64.59,3059.0,57.4305,57.475,57.395,57.395,3059.0
2021-12-17 12:10:00,64.61,64.68,64.61,64.65,3936.0,57.4128,57.475,57.4128,57.4483,3936.0
2021-12-17 12:15:00,64.66,64.77,64.65,64.66,7554.0,57.4572,57.5549,57.4483,57.4572,7554.0
2021-12-17 12:20:00,64.68,64.81,64.68,64.78,3147.0,57.475,57.5905,57.475,57.5638,3147.0
2021-12-17 12:25:00,64.76,64.78,64.7,64.77,6173.0,57.5461,57.5638,57.4927,57.5549,6173.0
2021-12-17 12:30:00,64.77,64.86,64.76,64.84,3626.0,57.5549,57.6349,57.5461,57.6171,3626.0
2021-12-17 12:35:00,64.84,64.91,64.79,64.91,5915.0,57.6171,57.6793,57.5727,57.6793,5915.0
2021-12-17 12:40:00,64.92,64.95,64.84,64.84,9827.0,57.6882,57.7149,57.6171,57.6171,9827.0
2021-12-17 12:45:00,64.83,64.92,64.77,64.91,5128.0,57.6083,57.6882,57.5549,57.6793,5128.0
2021-12-17 12:50:00,64.88,64.89,64.85,64.87,2223.0,57.6527,57.6616,57.626,57.6438,2223.0
2021-12-17 12:55:00,64.87,64.89,64.83,64.86,8548.0,57.6438,57.6616,57.6083,57.6349,8548.0
2021-12-17 13:00:00,64.85,64.87,64.79,64.84,5029.0,57.626,57.6438,57.5727,57.6171,5029.0
2021-12-17 13:05:00,64.82,64.85,64.8,64.83,5610.0,57.5994,57.626,57.5816,57.6083,5610.0
2021-12-17 13:10:00,64.84,64.84,64.82,64.83,3860.0,57.6171,57.6171,57.5994,57.6083,3860.0
2021-12-17 13:15:00,64.85,64.91,64.83,64.91,3017.0,57.626,57.6793,57.6083,57.6793,3017.0
2021-12-17 13:20:00,64.94,64.94,64.86,64.92,12031.0,57.706,57.706,57.6349,57.6882,12031.0
2021-12-17 13:25:00,64.93,65.02,64.93,65.02,3763.0,57.6971,57.7771,57.6971,57.7771,3763.0
2021-12-17 13:30:00,65.01,65.02,64.95,64.98,6155.0,57.7682,57.7771,57.7149,57.7415,6155.0
2021-12-17 13:35:00,65.0,65.05,64.98,64.98,9112.0,57.7593,57.8037,57.7415,57.7415,9112.0
2021-12-17 13:40:00,64.96,64.96,64.9,64.95,7700.0,57.7238,57.7238,57.6705,57.7149,7700.0
2021-12-17 13:45:00,64.97,65.16,64.97,65.16,5369.0,57.7327,57.9015,57.7327,57.9015,5369.0
2021-12-17 13:50:00,65.13,65.17,65.13,65.17,2500.0,57.8748,57.9104,57.8748,57.9104,2500.0
2021-12-17 13:55:00,65.15,65.21,65.13,65.14,10288.0,57.8926,57.9459,57.8748,57.8837,10288.0
2021-12-17 14:00:00,65.14,65.14,65.08,65.13,10705.0,57.8837,57.8837,57.8304,57.8748,10705.0
2021-12-17 14:05:00,65.12,65.12,64.99,64.99,16054.0,57.8659,57.8659,57.7504,57.7504,16054.0
2021-12-17 14:10:00,64.99,65.01,64.91,64.91,7787.0,57.7504,57.7682,57.6793,57.6793,7787.0
2021-12-17 14:15:00,64.91,64.99,64.89,64.89,4900.0,57.6793,57.7504,57.6616,57.6616,4900.0
2021-12-17 14:20:00,64.91,64.94,64.85,64.85,10991.0,57.6793,57.706,57.626,57.626,10991.0
2021-12-17 14:25:00,64.85,64.88,64.81,64.83,7377.0,57.626,57.6527,57.5905,57.6083,7377.0
2021-12-17 14:30:00,64.85,64.86,64.75,64.76,11110.0,57.626,57.6349,57.5372,57.5461,11110.0
2021-12-17 14:35:00,64.76,64.76,64.67,64.74,8462.0,57.5461,57.5461,57.4661,57.5283,8462.0
2021-12-17 14:40:00,64.75,64.76,64.66,64.75,17550.0,57.5372,57.5461,57.4572,57.5372,17550.0
2021-12-17 14:45:00,64.74,64.87,64.74,64.86,21905.0,57.5283,57.6438,57.5283,57.6349,21905.0
2021-12-17 14:50:00,64.85,64.87,64.8,64.8,14315.0,57.626,57.6438,57.5816,57.5816,14315.0
2021-12-17 14:55:00,64.8,64.87,64.74,64.85,27418.0,57.5816,57.6438,57.5283,57.626,27418.0
2021-12-17 15:00:00,64.87,64.93,64.87,64.87,15788.0,57.6438,57.6971,57.6438,57.6438,15788.0
2021-12-17 15:05:00,64.84,64.84,64.77,64.79,4493.0,57.6171,57.6171,57.5549,57.5727,4493.0
2021-12-17 15:10:00,64.79,64.8,64.66,64.67,10787.0,57.5727,57.5816,57.4572,57.4661,10787.0
2021-12-17 15:15:00,64.65,64.66,64.53,64.63,10817.0,57.4483,57.4572,57.3417,57.4305,10817.0
2021-12-17 15:20:00,64.62,64.65,64.58,64.58,12317.0,57.4216,57.4483,57.3861,57.3861,12317.0
2021-12-17 15:25:00,64.57,64.61,64.43,64.49,13763.0,57.3772,57.4128,57.2528,57.3061,13763.0
2021-12-17 15:30:00,64.48,64.55,64.44,64.53,26227.0,57.2972,57.3594,57.2617,57.3417,26227.0
2021-12-17 15:35:00,64.53,64.53,64.34,64.4,26794.0,57.3417,57.3417,57.1728,57.2262,26794.0
2021-12-17 15:40:00,64.37,64.42,64.28,64.29,46432.0,57.1995,57.2439,57.1195,57.1284,46432.0
2021-12-17 15:45:00,64.28,64.29,64.1,64.11,70015.0,57.1195,57.1284,56.9596,56.9685,70015.0
2021-12-17 15:50:00,64.1,64.1,63.89,63.89,101512.0,56.9596,56.9596,56.773,56.773,101512.0
2021-12-17 15:55:00,63.9,64.13,63.89,64.09,160765.0,56.7819,56.9862,56.773,56.9507,160765.0
2021-12-20 09:30:00,63.55,63.82,63.16,63.78,48826.0,56.4708,56.7108,56.1243,56.6752,48826.0
2021-12-20 09:35:00,63.74,63.74,63.4,63.46,12625.0,56.6397,56.6397,56.3375,56.3909,12625.0
2021-12-20 09:40:00,63.48,63.48,63.13,63.19,7299.0,56.4086,56.4086,56.0976,56.1509,7299.0
2021-12-20 09:45:00,63.13,63.22,62.96,62.98,7799.0,56.0976,56.1776,55.9466,55.9643,7799.0
2021-12-20 09:50:00,62.93,62.95,62.82,62.86,17796.0,55.9199,55.9377,55.8222,55.8577,17796.0
2021-12-20 09:55:00,62.87,62.94,62.75,62.9,12916.0,55.8666,55.9288,55.76,55.8932,12916.0
2021-12-20 10:00:00,62.88,63.16,62.86,63.16,13506.0,55.8755,56.1243,55.8577,56.1243,13506.0
2021-12-20 10:05:00,63.13,63.15,62.91,62.94,8378.0,56.0976,56.1154,55.9021,55.9288,8378.0
2021-12-20 10:10:00,62.96,62.97,62.75,62.76,15016.0,55.9466,55.9554,55.76,55.7688,15016.0
2021-12-20 10:15:00,62.71,62.83,62.7,62.81,13430.0,55.7244,55.831,55.7155,55.8133,13430.0
2021-12-20 10:20:00,62.81,62.86,62.79,62.83,15113.0,55.8133,55.8577,55.7955,55.831,15113.0
2021-12-20 10:25:00,62.85,62.96,62.81,62.82,12373.0,55.8488,55.9466,55.8133,55.8222,12373.0
2021-12-20 10:30:00,62.89,62.98,62.86,62.98,4606.0,55.8844,55.9643,55.8577,55.9643,4606.0
2021-12-20 10:35:00,63.03,63.15,62.97,63.15,8271.0,56.0088,56.1154,55.9554,56.1154,8271.0
2021-12-20 10:40:00,63.12,63.12,63.03,63.07,4348.0,56.0887,56.0887,56.0088,56.0443,4348.0
2021-12-20 10:45:00,63.07,63.07,62.87,62.87,10436.0,56.0443,56.0443,55.8666,55.8666,10436.0
2021-12-20 10:50:00,62.88,62.89,62.68,62.73,11357.0,55.8755,55.8844,55.6978,55.7422,11357.0
2021-12-20 10:55:00,62.76,62.82,62.7,62.79,6796.0,55.7688,55.8222,55.7155,55.7955,6796.0
2021-12-20 11:00:00,62.77,62.91,62.75,62.91,7528.0,55.7777,55.9021,55.76,55.9021,7528.0
2021-12-20 11:05:00,62.91,62.96,62.9,62.93,7789.0,55.9021,55.9466,55.8932,55.9199,7789.0
2021-12-20 11:10:00,62.92,62.95,62.91,62.92,6694.0,55.911,55.9377,55.9021,55.911,6694.0
2021-12-20 11:15:00,62.97,62.99,62.94,62.97,7089.0,55.9554,55.9732,55.9288,55.9554,7089.0
2021-12-20 11:20:00,62.94,63.01,62.93,63.0,10296.0,55.9288,55.991,55.9199,55.9821,10296.0
2021-12-20 11:25:00,62.97,62.97,62.92,62.92,5371.0,55.9554,55.9554,55.911,55.911,5371.0
2021-12-20 11:30:00,62.93,62.93,62.82,62.84,7002.0,55.9199,55.9199,55.8222,55.8399,7002.0
2021-12-20 11:35:00,62.83,62.83,62.78,62.8,8313.0,55.831,55.831,55.7866,55.8044,8313.0
2021-12-20 11:40:00,62.8,62.81,62.74,62.79,6199.0,55.8044,55.8133,55.7511,55.7955,6199.0
2021-12-20 11:45:00,62.79,62.81,62.71,62.8,6626.0,55.7955,55.8133,55.7244,55.8044,6626.0
2021-12-20 11:50:00,62.9,63.07,62.89,63.05,5388.0,55.8932,56.0443,55.8844,56.0265,5388.0
2021-12-20 11:55:00,63.07,63.19,63.07,63.19,6000.0,56.0443,56.1509,56.0443,56.1509,6000.0
2021-12-20 12:00:00,63.19,63.3,63.18,63.23,8810.0,56.1509,56.2487,56.1421,56.1865,8810.0
2021-12-20 12:05:00,63.25,63.38,63.25,63.38,3192.0,56.2043,56.3198,56.2043,56.3198,3192.0
2021-12-20 12:10:00,63.37,63.39,63.3,63.33,5889.0,56.3109,56.3287,56.2487,56.2753,5889.0
2021-12-20 12:15:00,63.3,63.36,63.27,63.36,16032.0,56.2487,56.302,56.222,56.302,16032.0
2021-12-20 12:20:00,63.36,63.37,63.33,63.34,5571.0,56.302,56.3109,56.2753,56.2842,5571.0
2021-12-20 12:25:00,63.34,63.4,63.34,63.4,13067.0,56.2842,56.3375,56.2842,56.3375,13067.0
2021-12-20 12:30:00,63.39,63.39,63.31,63.33,17167.0,56.3287,56.3287,56.2576,56.2753,17167.0
2021-12-20 12:35:00,63.33,63.46,63.32,63.46,6863.0,56.2753,56.3909,56.2665,56.3909,6863.0
2021-12-20 12:40:00,63.48,63.48,63.43,63.48,8426.0,56.4086,56.4086,56.3642,56.4086,8426.0
2021-12-20 12:45:00,63.48,63.53,63.44,63.51,6710.0,56.4086,56.4531,56.3731,56.4353,6710.0
2021-12-20 12:50:00,63.53,63.63,63.52,63.62,12657.0,56.4531,56.5419,56.4442,56.533,12657.0
2021-12-20 12:55:00,63.62,63.63,63.57,63.59,10784.0,56.533,56.5419,56.4886,56.5064,10784.0
2021-12-20 13:00:00,63.59,63.59,63.5,63.51,11455.0,56.5064,56.5064,56.4264,56.4353,11455.0
2021-12-20 13:05:00,63.51,63.61,63.49,63.61,10937.0,56.4353,56.5242,56.4175,56.5242,10937.0
2021-12-20 13:10:00,63.63,63.63,63.52,63.52,10090.0,56.5419,56.5419,56.4442,56.4442,10090.0
2021-12-20 13:15:00,63.53,63.58,63.51,63.58,10253.0,56.4531,56.4975,56.4353,56.4975,10253.0
2021-12-20 13:20:00,63.59,63.66,63.58,63.64,8510.0,56.5064,56.5686,56.4975,56.5508,8510.0
2021-12-20 13:25:00,63.64,63.71,63.64,63.69,6754.0,56.5508,56.613,56.5508,56.5952,6754.0
2021-12-20 13:30:00,63.68,63.74,63.67,63.7,12773.0,56.5864,56.6397,56.5775,56.6041,12773.0
2021-12-20 13:35:00,63.72,63.83,63.72,63.81,11956.0,56.6219,56.7196,56.6219,56.7019,11956.0
2021-12-20 13:40:00,63.82,63.88,63.81,63.84,15435.0,56.7108,56.7641,56.7019,56.7285,15435.0
2021-12-20 13:45:00,63.85,63.89,63.83,63.89,12257.0,56.7374,56.773,56.7196,56.773,12257.0
2021-12-20 13:50:00,63.87,63.91,63.86,63.91,9001.0,56.7552,56.7907,56.7463,56.7907,9001.0
2021-12-20 13:55:00,63.91,63.92,63.81,63.82,7974.0,56.7907,56.7996,56.7019,56.7108,7974.0
2021-12-20 14:00:00,63.81,63.86,63.78,63.83,14381.0,56.7019,56.7463,56.6752,56.7196,14381.0
2021-12-20 14:05:00,63.84,63.84,63.73,63.78,15134.0,56.7285,56.7285,56.6308,56.6752,15134.0
2021-12-20 14:10:00,63.78,63.78,63.72,63.72,4979.0,56.6752,56.6752,56.6219,56.6219,4979.0
2021-12-20 14:15:00,63.72,63.74,63.63,63.63,9655.0,56.6219,56.6397,56.5419,56.5419,9655.0
2021-12-20 14:20:00,63.62,63.73,63.62,63.67,9574.0,56.533,56.6308,56.533,56.5775,9574.0
2021-12-20 14:25:00,63.7,63.71,63.62,63.66,14366.0,56.6041,56.613,56.533,56.5686,14366.0
2021-12-20 14:30:00,63.7,63.7,63.6,63.7,10710.0,56.6041,56.6041,56.5153,56.6041,10710.0
2021-12-20 14:35:00,63.7,63.78,63.66,63.78,8631.0,56.6041,56.6752,56.5686,56.6752,8631.0
2021-12-20 14:40:00,63.8,63.87,63.79,63.84,4966.0,56.693,56.7552,56.6841,56.7285,4966.0
2021-12-20 14:45:00,63.86,63.88,63.79,63.84,7190.0,56.7463,56.7641,56.6841,56.7285,7190.0
2021-12-20 14:50:00,63.88,63.89,63.86,63.89,1982.0,56.7641,56.773,56.7463,56.773,1982.0
2021-12-20 14:55:00,63.89,63.89,63.81,63.85,7182.0,56.773,56.773,56.7019,56.7374,7182.0
2021-12-20 15:00:00,63.86,63.91,63.84,63.91,4290.0,56.7463,56.7907,56.7285,56.7907,4290.0
2021-12-20 15:05:00,63.88,63.94,63.85,63.94,5373.0,56.7641,56.8174,56.7374,56.8174,5373.0
2021-12-20 15:10:00,63.95,63.95,63.88,63.9,5318.0,56.8263,56.8263,56.7641,56.7819,5318.0
2021-12-20 15:15:00,63.89,64.0,63.88,63.96,9370.0,56.773,56.8707,56.7641,56.8352,9370.0
2021-12-20 15:20:00,63.97,64.04,63.96,64.0,8945.0,56.8441,56.9063,56.8352,56.8707,8945.0
2021-12-20 15:25:00,64.0,64.13,63.99,64.1,4449.0,56.8707,56.9862,56.8618,56.9596,4449.0
2021-12-20 15:30:00,64.11,64.11,64.01,64.03,14696.0,56.9685,56.9685,56.8796,56.8974,14696.0
2021-12-20 15:35:00,64.07,64.07,63.95,64.0,13293.0,56.9329,56.9329,56.8263,56.8707,13293.0
2021-12-20 15:40:00,63.98,64.01,63.85,63.89,18317.0,56.8529,56.8796,56.7374,56.773,18317.0
2021-12-20 15:45:00,63.88,64.04,63.82,64.01,24029.0,56.7641,56.9063,56.7108,56.8796,24029.0
2021-12-20 15:50:00,64.0,64.15,64.0,64.08,37602.0,56.8707,57.004,56.8707,56.9418,37602.0
2021-12-20 15:55:00,64.07,64.21,64.02,64.11,112529.0,56.9329,57.0573,56.8885,56.9685,112529.0
2021-12-21 09:30:00,64.65,64.68,64.32,64.68,40450.0,57.4483,57.475,57.1551,57.475,40450.0
2021-12-21 09:35:00,64.78,64.8,64.6,64.6,15964.0,57.5638,57.5816,57.4039,57.4039,15964.0
2021-12-21 09:40:00,64.62,64.75,64.49,64.49,7776.0,57.4216,57.5372,57.3061,57.3061,7776.0
2021-12-21 09:45:00,64.46,64.54,64.28,64.28,14178.0,57.2795,57.3506,57.1195,57.1195,14178.0
2021-12-21 09:50:00,64.25,64.64,64.25,64.64,13307.0,57.0929,57.4394,57.0929,57.4394,13307.0
2021-12-21 09:55:00,64.58,64.58,64.43,64.44,9235.0,57.3861,57.3861,57.2528,57.2617,9235.0
2021-12-21 10:00:00,64.5,64.54,64.39,64.39,8290.0,57.315,57.3506,57.2173,57.2173,8290.0
2021-12-21 10:05:00,64.42,64.46,64.32,64.42,10840.0,57.2439,57.2795,57.1551,57.2439,10840.0
2021-12-21 10:10:00,64.5,64.56,64.44,64.55,7460.0,57.315,57.3683,57.2617,57.3594,7460.0
2021-12-21 10:15:00,64.56,64.6,64.52,64.6,9562.0,57.3683,57.4039,57.3328,57.4039,9562.0
2021-12-21 10:20:00,64.58,64.65,64.57,64.64,9796.0,57.3861,57.4483,57.3772,57.4394,9796.0
2021-12-21 10:25:00,64.63,64.63,64.48,64.54,7579.0,57.4305,57.4305,57.2972,57.3506,7579.0
2021-12-21 10:30:00,64.52,64.56,64.49,64.51,6343.0,57.3328,57.3683,57.3061,57.3239,6343.0
2021-12-21 10:35:00,64.52,64.52,64.4,64.43,7695.0,57.3328,57.3328,57.2262,57.2528,7695.0
2021-12-21 10:40:00,64.41,64.44,64.34,64.34,5045.0,57.235,57.2617,57.1728,57.1728,5045.0
2021-12-21 10:45:00,64.3,64.34,64.26,64.26,7708.0,57.1373,57.1728,57.1017,57.1017,7708.0
2021-12-21 10:50:00,64.26,64.34,64.26,64.28,5550.0,57.1017,57.1728,57.1017,57.1195,5550.0
2021-12-21 10:55:00,64.3,64.33,64.15,64.17,14760.0,57.1373,57.164,57.004,57.0218,14760.0
2021-12-21 11:00:00,64.2,64.21,64.06,64.07,9665.0,57.0484,57.0573,56.924,56.9329,9665.0
2021-12-21 11:05:00,64.09,64.12,64.07,64.1,4714.0,56.9507,56.9773,56.9329,56.9596,4714.0
2021-12-21 11:10:00,64.11,64.13,63.99,64.01,11234.0,56.9685,56.9862,56.8618,56.8796,11234.0
2021-12-21 11:15:00,64.0,64.01,63.88,63.98,13697.0,56.8707,56.8796,56.7641,56.8529,13697.0
2021-12-21 11:20:00,63.99,63.99,63.94,63.95,9062.0,56.8618,56.8618,56.8174,56.8263,9062.0
2021-12-21 11:25:00,63.91,63.93,63.85,63.87,2731.0,56.7907,56.8085,56.7374,56.7552,2731.0
2021-12-21 11:30:00,63.89,64.11,63.89,64.11,6163.0,56.773,56.9685,56.773,56.9685,6163.0
2021-12-21 11:35:00,64.08,64.17,64.07,64.17,2512.0,56.9418,57.0218,56.9329,57.0218,2512.0
2021-12-21 11:40:00,64.18,64.43,64.17,64.43,4809.0,57.0307,57.2528,57.0218,57.2528,4809.0
2021-12-21 11:45:00,64.42,64.48,64.39,64.47,14732.0,57.2439,57.2972,57.2173,57.2884,14732.0
2021-12-21 11:50:00,64.45,64.46,64.37,64.37,5010.0,57.2706,57.2795,57.1995,57.1995,5010.0
2021-12-21 11:55:00,64.39,64.43,64.33,64.33,6313.0,57.2173,57.2528,57.164,57.164,6313.0
2021-12-21 12:00:00,64.34,64.4,64.31,64.35,9621.0,57.1728,57.2262,57.1462,57.1817,9621.0
2021-12-21 12:05:00,64.36,64.43,64.36,64.42,4958.0,57.1906,57.2528,57.1906,57.2439,4958.0
2021-12-21 12:10:00,64.43,64.51,64.43,64.51,7135.0,57.2528,57.3239,57.2528,57.3239,7135.0
2021-12-21 12:15:00,64.5,64.54,64.48,64.5,9853.0,57.315,57.3506,57.2972,57.315,9853.0
2021-12-21 12:20:00,64.5,64.53,64.49,64.51,4252.0,57.315,57.3417,57.3061,57.3239,4252.0
2021-12-21 12:25:00,64.51,64.54,64.47,64.5,11234.0,57.3239,57.3506,57.2884,57.315,11234.0
2021-12-21 12:30:00,64.51,64.55,64.5,64.55,4349.0,57.3239,57.3594,57.315,57.3594,4349.0
2021-12-21 12:35:00,64.55,64.58,64.54,64.55,7663.0,57.3594,57.3861,57.3506,57.3594,7663.0
2021-12-21 12:40:00,64.55,64.58,64.55,64.56,4319.0,57.3594,57.3861,57.3594,57.3683,4319.0
2021-12-21 12:45:00,64.56,64.57,64.52,64.57,7289.0,57.3683,57.3772,57.3328,57.3772,7289.0
2021-12-21 12:50:00,64.58,64.6,64.56,64.6,7122.0,57.3861,57.4039,57.3683,57.4039,7122.0
2021-12-21 12:55:00,64.61,64.68,64.61,64.64,9784.0,57.4128,57.475,57.4128,57.4394,9784.0
2021-12-21 13:00:00,64.64,64.66,64.6,64.61,4287.0,57.4394,57.4572,57.4039,57.4128,4287.0
2021-12-21 13:05:00,64.61,64.63,64.6,64.61,6365.0,57.4128,57.4305,57.4039,57.4128,6365.0
2021-12-21 13:10:00,64.62,64.66,64.62,64.62,6151.0,57.4216,57.4572,57.4216,57.4216,6151.0
2021-12-21 13:15:00,64.63,64.63,64.58,64.58,4848.0,57.4305,57.4305,57.3861,57.3861,4848.0
2021-12-21 13:20:00,64.6,64.65,64.6,64.63,4561.0,57.4039,57.4483,57.4039,57.4305,4561.0
2021-12-21 13:25:00,64.64,64.69,64.64,64.65,10348.0,57.4394,57.4838,57.4394,57.4483,10348.0
2021-12-21 13:30:00,64.66,64.66,64.57,64.6,6252.0,57.4572,57.4572,57.3772,57.4039,6252.0
2021-12-21 13:35:00,64.59,64.61,64.56,64.61,5875.0,57.395,57.4128,57.3683,57.4128,5875.0
2021-12-21 13:40:00,64.58,64.58,64.54,64.55,8813.0,57.3861,57.3861,57.3506,57.3594,8813.0
2021-12-21 13:45:00,64.55,64.56,64.53,64.56,2206.0,57.3594,57.3683,57.3417,57.3683,2206.0
2021-12-21 13:50:00,64.56,64.61,64.48,64.58,17602.0,57.3683,57.4128,57.2972,57.3861,17602.0
2021-12-21 13:55:00,64.58,64.63,64.58,64.61,11395.0,57.3861,57.4305,57.3861,57.4128,11395.0
2021-12-21 14:00:00,64.62,64.62,64.54,64.58,8774.0,57.4216,57.4216,57.3506,57.3861,8774.0
2021-12-21 14:05:00,64.56,64.56,64.5,64.5,4528.0,57.3683,57.3683,57.315,57.315,4528.0
2021-12-21 14:10:00,64.48,64.49,64.36,64.39,13245.0,57.2972,57.3061,57.1906,57.2173,13245.0
2021-12-21 14:15:00,64.39,64.41,64.32,64.32,8463.0,57.2173,57.235,57.1551,57.1551,8463.0
2021-12-21 14:20:00,64.31,64.36,64.27,64.27,8725.0,57.1462,57.1906,57.1106,57.1106,8725.0
2021-12-21 14:25:00,64.27,64.35,64.27,64.31,9835.0,57.1106,57.1817,57.1106,57.1462,9835.0
2021-12-21 14:30:00,64.31,64.35,64.3,64.35,7333.0,57.1462,57.1817,57.1373,57.1817,7333.0
2021-12-21 14:35:00,64.36,64.42,64.3,64.3,11398.0,57.1906,57.2439,57.1373,57.1373,11398.0
2021-12-21 14:40:00,64.29,64.31,64.26,64.28,6934.0,57.1284,57.1462,57.1017,57.1195,6934.0
2021-12-21 14:45:00,64.29,64.34,64.27,64.32,8925.0,57.1284,57.1728,57.1106,57.1551,8925.0
2021-12-21 14:50:00,64.32,64.34,64.26,64.26,15890.0,57.1551,57.1728,57.1017,57.1017,15890.0
2021-12-21 14:55:00,64.26,64.34,64.26,64.31,10877.0,57.1017,57.1728,57.1017,57.1462,10877.0
2021-12-21 15:00:00,64.29,64.31,64.26,64.29,11140.0,57.1284,57.1462,57.1017,57.1284,11140.0
2021-12-21 15:05:00,64.28,64.32,64.22,64.22,13028.0,57.1195,57.1551,57.0662,57.0662,13028.0
2021-12-21 15:10:00,64.22,64.23,64.1,64.18,8950.0,57.0662,57.0751,56.9596,57.0307,8950.0
2021-12-21 15:15:00,64.19,64.32,64.18,64.31,9676.0,57.0395,57.1551,57.0307,57.1462,9676.0
2021-12-21 15:20:00,64.32,64.46,64.32,64.38,7418.0,57.1551,57.2795,57.1551,57.2084,7418.0
2021-12-21 15:25:00,64.38,64.4,64.25,64.29,17371.0,57.2084,57.2262,57.0929,57.1284,17371.0
2021-12-21 15:30:00,64.26,64.32,64.22,64.22,16624.0,57.1017,57.1551,57.0662,57.0662,16624.0
2021-12-21 15:35:00,64.21,64.25,64.11,64.14,18756.0,57.0573,57.0929,56.9685,56.9951,18756.0
2021-12-21 15:40:00,64.16,64.28,64.16,64.21,18719.0,57.0129,57.1195,57.0129,57.0573,18719.0
2021-12-21 15:45:00,64.21,64.21,64.12,64.15,19467.0,57.0573,57.0573,56.9773,57.004,19467.0
2021-12-21 15:50:00,64.14,64.33,64.14,64.33,30787.0,56.9951,57.164,56.9951,57.164,30787.0
2021-12-21 15:55:00,64.32,64.35,64.25,64.32,73836.0,57.1551,57.1817,57.0929,57.1551,73836.0
2021-12-22 09:30:00,64.12,64.45,64.03,64.34,16787.0,56.9773,57.2706,56.8974,57.1728,16787.0
2021-12-22 09:35:00,64.28,64.32,64.11,64.16,10414.0,57.1195,57.1551,56.9685,57.0129,10414.0
2021-12-22 09:40:00,64.15,64.2,64.1,64.15,7679.0,57.004,57.0484,56.9596,57.004,7679.0
2021-12-22 09:45:00,64.17,64.2,63.97,64.07,23583.0,57.0218,57.0484,56.8441,56.9329,23583.0
2021-12-22 09:50:00,64.1,64.16,64.1,64.14,2399.0,56.9596,57.0129,56.9596,56.9951,2399.0
2021-12-22 09:55:00,64.06,64.06,63.92,63.95,8808.0,56.924,56.924,56.7996,56.8263,8808.0
2021-12-22 10:00:00,63.94,64.13,63.94,64.13,10417.0,56.8174,56.9862,56.8174,56.9862,10417.0
2021-12-22 10:05:00,64.14,64.14,64.04,64.06,4210.0,56.9951,56.9951,56.9063,56.924,4210.0
2021-12-22 10:10:00,64.04,64.06,63.93,64.04,11319.0,56.9063,56.924,56.8085,56.9063,11319.0
2021-12-22 10:15:00,64.0,64.02,63.96,63.96,5191.0,56.8707,56.8885,56.8352,56.8352,5191.0
2021-12-22 10:20:00,63.95,63.99,63.91,63.91,5352.0,56.8263,56.8618,56.7907,56.7907,5352.0
2021-12-22 10:25:00,63.94,64.03,63.93,64.0,6914.0,56.8174,56.8974,56.8085,56.8707,6914.0
2021-12-22 10:30:00,63.98,64.02,63.93,64.0,3424.0,56.8529,56.8885,56.8085,56.8707,3424.0
2021-12-22 10:35:00,64.04,64.09,64.02,64.07,5224.0,56.9063,56.9507,56.8885,56.9329,5224.0
2021-12-22 10:40:00,64.12,64.19,64.12,64.18,2166.0,56.9773,57.0395,56.9773,57.0307,2166.0
2021-12-22 10:45:00,64.21,64.28,64.21,64.27,3965.0,57.0573,57.1195,57.0573,57.1106,3965.0
2021-12-22 10:50:00,64.26,64.38,64.26,64.37,3864.0,57.1017,57.2084,57.1017,57.1995,3864.0
2021-12-22 10:55:00,64.38,64.43,64.33,64.37,5105.0,57.2084,57.2528,57.164,57.1995,5105.0
2021-12-22 11:00:00,64.37,64.5,64.36,64.43,9001.0,57.1995,57.315,57.1906,57.2528,9001.0
2021-12-22 11:05:00,64.43,64.49,64.4,64.4,3314.0,57.2528,57.3061,57.2262,57.2262,3314.0
2021-12-22 11:10:00,64.4,64.41,64.36,64.38,4192.0,57.2262,57.235,57.1906,57.2084,4192.0
2021-12-22 11:15:00,64.41,64.41,64.33,64.37,4464.0,57.235,57.235,57.164,57.1995,4464.0
2021-12-22 11:20:00,64.38,64.44,64.36,64.42,8615.0,57.2084,57.2617,57.1906,57.2439,8615.0
2021-12-22 11:25:00,64.42,64.46,64.4,64.42,8599.0,57.2439,57.2795,57.2262,57.2439,8599.0
2021-12-22 11:30:00,64.42,64.43,64.4,64.41,2858.0,57.2439,57.2528,57.2262,57.235,2858.0
2021-12-22 11:35:00,64.41,64.43,64.31,64.31,6112.0,57.235,57.2528,57.1462,57.1462,6112.0
2021-12-22 11:40:00,64.32,64.32,64.24,64.28,5493.0,57.1551,57.1551,57.084,57.1195,5493.0
2021-12-22 11:45:00,64.29,64.33,64.28,64.29,3004.0,57.1284,57.164,57.1195,57.1284,3004.0
2021-12-22 11:50:00,64.29,64.35,64.29,64.3,2682.0,57.1284,57.1817,57.1284,57.1373,2682.0
2021-12-22 11:55:00,64.29,64.36,64.29,64.35,2647.0,57.1284,57.1906,57.1284,57.1817,2647.0
2021-12-22 12:00:00,64.33,64.4,64.3,64.4,7053.0,57.164,57.2262,57.1373,57.2262,7053.0
2021-12-22 12:05:00,64.37,64.41,64.37,64.41,2889.0,57.1995,57.235,57.1995,57.235,2889.0
2021-12-22 12:10:00,64.42,64.46,64.41,64.45,3233.0,57.2439,57.2795,57.235,57.2706,3233.0
2021-12-22 12:15:00,64.45,64.45,64.42,64.43,1239.0,57.2706,57.2706,57.2439,57.2528,1239.0
2021-12-22 12:20:00,64.43,64.47,64.43,64.46,4356.0,57.2528,57.2884,57.2528,57.2795,4356.0
2021-12-22 12:25:00,64.45,64.48,64.44,64.46,4160.0,57.2706,57.2972,57.2617,57.2795,4160.0
2021-12-22 12:30:00,64.47,64.49,64.43,64.44,5982.0,57.2884,57.3061,57.2528,57.2617,5982.0
2021-12-22 12:35:00,64.43,64.47,64.41,64.41,5510.0,57.2528,57.2884,57.235,57.235,5510.0
2021-12-22 12:40:00,64.41,64.46,64.41,64.45,3525.0,57.235,57.2795,57.235,57.2706,3525.0
2021-12-22 12:45:00,64.45,64.48,64.44,64.44,5270.0,57.2706,57.2972,57.2617,57.2617,5270.0
2021-12-22 12:50:00,64.44,64.46,64.42,64.43,3697.0,57.2617,57.2795,57.2439,57.2528,3697.0
2021-12-22 12:55:00,64.44,64.47,64.43,64.44,2637.0,57.2617,57.2884,57.2528,57.2617,2637.0
2021-12-22 13:00:00,64.45,64.47,64.4,64.41,4277.0,57.2706,57.2884,57.2262,57.235,4277.0
2021-12-22 13:05:00,64.41,64.42,64.37,64.38,1800.0,57.235,57.2439,57.1995,57.2084,1800.0
2021-12-22 13:10:00,64.37,64.45,64.36,64.45,5962.0,57.1995,57.2706,57.1906,57.2706,5962.0
2021-12-22 13:15:00,64.42,64.46,64.42,64.46,4160.0,57.2439,57.2795,57.2439,57.2795,4160.0
2021-12-22 13:20:00,64.45,64.47,64.4,64.4,4591.0,57.2706,57.2884,57.2262,57.2262,4591.0
2021-12-22 13:25:00,64.4,64.45,64.39,64.44,4504.0,57.2262,57.2706,57.2173,57.2617,4504.0
2021-12-22 13:30:00,64.43,64.45,64.4,64.41,3174.0,57.2528,57.2706,57.2262,57.235,3174.0
2021-12-22 13:35:00,64.39,64.47,64.38,64.42,6326.0,57.2173,57.2884,57.2084,57.2439,6326.0
2021-12-22 13:40:00,64.41,64.45,64.39,64.4,4345.0,57.235,57.2706,57.2173,57.2262,4345.0
2021-12-22 13:45:00,64.41,64.42,64.38,64.39,5167.0,57.235,57.2439,57.2084,57.2173,5167.0
2021-12-22 13:50:00,64.38,64.38,64.31,64.31,6534.0,57.2084,57.2084,57.1462,57.1462,6534.0
2021-12-22 13:55:00,64.3,64.36,64.3,64.3,5009.0,57.1373,57.1906,57.1373,57.1373,5009.0
2021-12-22 14:00:00,64.32,64.34,64.27,64.27,5497.0,57.1551,57.1728,57.1106,57.1106,5497.0
2021-12-22 14:05:00,64.27,64.36,64.26,64.36,6740.0,57.1106,57.1906,57.1017,57.1906,6740.0
2021-12-22 14:10:00,64.34,64.37,64.34,64.35,2236.0,57.1728,57.1995,57.1728,57.1817,2236.0
2021-12-22 14:15:00,64.34,64.38,64.34,64.36,6626.0,57.1728,57.2084,57.1728,57.1906,6626.0
2021-12-22 14:20:00,64.36,64.4,64.3,64.38,10193.0,57.1906,57.2262,57.1373,57.2084,10193.0
2021-12-22 14:25:00,64.35,64.36,64.33,64.33,2849.0,57.1817,57.1906,57.164,57.164,2849.0
2021-12-22 14:30:00,64.34,64.35,64.28,64.3,3641.0,57.1728,57.1817,57.1195,57.1373,3641.0
2021-12-22 14:35:00,64.3,64.33,64.24,64.27,4849.0,57.1373,57.164,57.084,57.1106,4849.0
2021-12-22 14:40:00,64.24,64.24,64.17,64.18,10859.0,57.084,57.084,57.0218,57.0307,10859.0
2021-12-22 14:45:00,64.16,64.24,64.16,64.24,3469.0,57.0129,57.084,57.0129,57.084,3469.0
2021-12-22 14:50:00,64.25,64.32,64.22,64.31,5403.0,57.0929,57.1551,57.0662,57.1462,5403.0
2021-12-22 14:55:00,64.32,64.35,64.32,64.34,3658.0,57.1551,57.1817,57.1551,57.1728,3658.0
2021-12-22 15:00:00,64.34,64.37,64.33,64.37,5511.0,57.1728,57.1995,57.164,57.1995,5511.0
2021-12-22 15:05:00,64.37,64.37,64.33,64.35,4722.0,57.1995,57.1995,57.164,57.1817,4722.0
2021-12-22 15:10:00,64.35,64.4,64.34,64.38,6822.0,57.1817,57.2262,57.1728,57.2084,6822.0
2021-12-22 15:15:00,64.37,64.43,64.37,64.41,4469.0,57.1995,57.2528,57.1995,57.235,4469.0
2021-12-22 15:20:00,64.41,64.43,64.38,64.42,4705.0,57.235,57.2528,57.2084,57.2439,4705.0
2021-12-22 15:25:00,64.43,64.46,64.4,64.44,4667.0,57.2528,57.2795,57.2262,57.2617,4667.0
2021-12-22 15:30:00,64.43,64.48,64.4,64.48,7674.0,57.2528,57.2972,57.2262,57.2972,7674.0
2021-12-22 15:35:00,64.48,64.51,64.44,64.44,8296.0,57.2972,57.3239,57.2617,57.2617,8296.0
2021-12-22 15:40:00,64.44,64.53,64.44,64.53,8274.0,57.2617,57.3417,57.2617,57.3417,8274.0
2021-12-22 15:45:00,64.53,64.58,64.52,64.56,11220.0,57.3417,57.3861,57.3328,57.3683,11220.0
2021-12-22 15:50:00,64.55,64.65,64.53,64.6,26130.0,57.3594,57.4483,57.3417,57.4039,26130.0
2021-12-22 15:55:00,64.61,64.67,64.58,64.59,63008.0,57.4128,57.4661,57.3861,57.395,63008.0
2021-12-23 09:30:00,64.7,64.74,64.57,64.7,33193.0,57.4927,57.5283,57.3772,57.4927,33193.0
2021-12-23 09:35:00,64.75,64.95,64.74,64.88,15583.0,57.5372,57.7149,57.5283,57.6527,15583.0
2021-12-23 09:40:00,64.88,64.88,64.78,64.78,5917.0,57.6527,57.6527,57.5638,57.5638,5917.0
2021-12-23 09:45:00,64.8,64.84,64.73,64.73,1318.0,57.5816,57.6171,57.5194,57.5194,1318.0
2021-12-23 09:50:00,64.79,64.82,64.66,64.67,12444.0,57.5727,57.5994,57.4572,57.4661,12444.0
2021-12-23 09:55:00,64.65,64.77,64.64,64.66,7893.0,57.4483,57.5549,57.4394,57.4572,7893.0
2021-12-23 10:00:00,64.69,64.73,64.69,64.7,3384.0,57.4838,57.5194,57.4838,57.4927,3384.0
2021-12-23 10:05:00,64.68,64.79,64.68,64.73,6753.0,57.475,57.5727,57.475,57.5194,6753.0
2021-12-23 10:10:00,64.73,64.73,64.66,64.67,6563.0,57.5194,57.5194,57.4572,57.4661,6563.0
2021-12-23 10:15:00,64.66,64.69,64.62,64.64,4686.0,57.4572,57.4838,57.4216,57.4394,4686.0
2021-12-23 10:20:00,64.67,64.78,64.66,64.78,6511.0,57.4661,57.5638,57.4572,57.5638,6511.0
2021-12-23 10:25:00,64.78,64.78,64.69,64.7,6897.0,57.5638,57.5638,57.4838,57.4927,6897.0
2021-12-23 10:30:00,64.69,64.72,64.64,64.65,2500.0,57.4838,57.5105,57.4394,57.4483,2500.0
2021-12-23 10:35:00,64.62,64.65,64.59,64.61,6318.0,57.4216,57.4483,57.395,57.4128,6318.0
2021-12-23 10:40:00,64.59,64.62,64.59,64.62,4374.0,57.395,57.4216,57.395,57.4216,4374.0
2021-12-23 10:45:00,64.61,64.66,64.61,64.64,4962.0,57.4128,57.4572,57.4128,57.4394,4962.0
2021-12-23 10:50:00,64.65,64.71,64.65,64.69,9169.0,57.4483,57.5016,57.4483,57.4838,9169.0
2021-12-23 10:55:00,64.7,64.73,64.68,64.68,4858.0,57.4927,57.5194,57.475,57.475,4858.0
2021-12-23 11:00:00,64.69,64.72,64.66,64.7,8158.0,57.4838,57.5105,57.4572,57.4927,8158.0
2021-12-23 11:05:00,64.69,64.76,64.68,64.76,7310.0,57.4838,57.5461,57.475,57.5461,7310.0
2021-12-23 11:10:00,64.74,64.75,64.71,64.72,8186.0,57.5283,57.5372,57.5016,57.5105,8186.0
2021-12-23 11:15:00,64.73,64.74,64.68,64.73,6040.0,57.5194,57.5283,57.475,57.5194,6040.0
2021-12-23 11:20:00,64.72,64.72,64.66,64.67,7976.0,57.5105,57.5105,57.4572,57.4661,7976.0
2021-12-23 11:25:00,64.68,64.7,64.67,64.67,4993.0,57.475,57.4927,57.4661,57.4661,4993.0
2021-12-23 11:30:00,64.64,64.69,64.64,64.68,3422.0,57.4394,57.4838,57.4394,57.475,3422.0
2021-12-23 11:35:00,64.69,64.7,64.65,64.65,8243.0,57.4838,57.4927,57.4483,57.4483,8243.0
2021-12-23 11:40:00,64.65,64.67,64.61,64.61,3876.0,57.4483,57.4661,57.4128,57.4128,3876.0
2021-12-23 11:45:00,64.61,64.67,64.6,64.66,7993.0,57.4128,57.4661,57.4039,57.4572,7993.0
2021-12-23 11:50:00,64.66,64.7,64.63,64.67,7728.0,57.4572,57.4927,57.4305,57.4661,7728.0
2021-12-23 11:55:00,64.69,64.69,64.67,64.67,2619.0,57.4838,57.4838,57.4661,57.4661,2619.0
2021-12-23 12:00:00,64.69,64.69,64.65,64.68,8844.0,57.4838,57.4838,57.4483,57.475,8844.0
2021-12-23 12:05:00,64.69,64.7,64.63,64.63,2205.0,57.4838,57.4927,57.4305,57.4305,2205.0
2021-12-23 12:10:00,64.63,64.64,64.57,64.57,8039.0,57.4305,57.4394,57.3772,57.3772,8039.0
2021-12-23 12:15:00,64.56,64.57,64.49,64.56,9865.0,57.3683,57.3772,57.3061,57.3683,9865.0
2021-12-23 12:20:00,64.58,64.59,64.53,64.53,2381.0,57.3861,57.395,57.3417,57.3417,2381.0
2021-12-23 12:25:00,64.53,64.54,64.49,64.52,8151.0,57.3417,57.3506,57.3061,57.3328,8151.0
2021-12-23 12:30:00,64.52,64.55,64.51,64.54,4866.0,57.3328,57.3594,57.3239,57.3506,4866.0
2021-12-23 12:35:00,64.56,64.56,64.53,64.54,4075.0,57.3683,57.3683,57.3417,57.3506,4075.0
2021-12-23 12:40:00,64.53,64.54,64.49,64.49,4348.0,57.3417,57.3506,57.3061,57.3061,4348.0
2021-12-23 12:45:00,64.49,64.49,64.46,64.47,5239.0,57.3061,57.3061,57.2795,57.2884,5239.0
2021-12-23 12:50:00,64.47,64.48,64.45,64.47,4333.0,57.2884,57.2972,57.2706,57.2884,4333.0
2021-12-23 12:55:00,64.47,64.49,64.45,64.45,6674.0,57.2884,57.3061,57.2706,57.2706,6674.0
2021-12-23 13:00:00,64.46,64.48,64.45,64.48,3979.0,57.2795,57.2972,57.2706,57.2972,3979.0
2021-12-23 13:05:00,64.48,64.5,64.47,64.48,5764.0,57.2972,57.315,57.2884,57.2972,5764.0
2021-12-23 13:10:00,64.48,64.48,64.45,64.46,4579.0,57.2972,57.2972,57.2706,57.2795,4579.0
2021-12-23 13:15:00,64.45,64.46,64.44,64.45,4196.0,57.2706,57.2795,57.2617,57.2706,4196.0
2021-12-23 13:20:00,64.44,64.45,64.42,64.43,5833.0,57.2617,57.2706,57.2439,57.2528,5833.0
2021-12-23 13:25:00,64.42,64.44,64.39,64.44,5305.0,57.2439,57.2617,57.2173,57.2617,5305.0
2021-12-23 13:30:00,64.44,64.48,64.44,64.47,4879.0,57.2617,57.2972,57.2617,57.2884,4879.0
2021-12-23 13:35:00,64.46,64.5,64.46,64.5,2867.0,57.2795,57.315,57.2795,57.315,2867.0
2021-12-23 13:40:00,64.5,64.51,64.49,64.5,2865.0,57.315,57.3239,57.3061,57.315,2865.0
2021-12-23 13:45:00,64.51,64.53,64.51,64.51,4542.0,57.3239,57.3417,57.3239,57.3239,4542.0
2021-12-23 13:50:00,64.53,64.55,64.53,64.55,3228.0,57.3417,57.3594,57.3417,57.3594,3228.0
2021-12-23 13:55:00,64.55,64.57,64.54,64.56,4725.0,57.3594,57.3772,57.3506,57.3683,4725.0
2021-12-23 14:00:00,64.57,64.62,64.57,64.61,6296.0,57.3772,57.4216,57.3772,57.4128,6296.0
2021-12-23 14:05:00,64.63,64.65,64.63,64.65,3934.0,57.4305,57.4483,57.4305,57.4483,3934.0
2021-12-23 14:10:00,64.65,64.65,64.61,64.62,3350.0,57.4483,57.4483,57.4128,57.4216,3350.0
2021-12-23 14:15:00,64.61,64.62,64.59,64.6,6467.0,57.4128,57.4216,57.395,57.4039,6467.0
2021-12-23 14:20:00,64.6,64.61,64.58,64.58,1494.0,57.4039,57.4128,57.3861,57.3861,1494.0
2021-12-23 14:25:00,64.58,64.59,64.55,64.55,2130.0,57.3861,57.395,57.3594,57.3594,2130.0
2021-12-23 14:30:00,64.56,64.6,64.55,64.59,11954.0,57.3683,57.4039,57.3594,57.395,11954.0
2021-12-23 14:35:00,64.6,64.64,64.6,64.64,3213.0,57.4039,57.4394,57.4039,57.4394,3213.0
2021-12-23 14:40:00,64.63,64.65,64.59,64.59,3670.0,57.4305,57.4483,57.395,57.395,3670.0
2021-12-23 14:45:00,64.59,64.63,64.59,64.62,5139.0,57.395,57.4305,57.395,57.4216,5139.0
2021-12-23 14:50:00,64.62,64.68,64.62,64.67,2409.0,57.4216,57.475,57.4216,57.4661,2409.0
2021-12-23 14:55:00,64.67,64.67,64.64,64.64,3220.0,57.4661,57.4661,57.4394,57.4394,3220.0
2021-12-23 15:00:00,64.6,64.63,64.59,64.59,8648.0,57.4039,57.4305,57.395,57.395,8648.0
2021-12-23 15:05:00,64.61,64.66,64.6,64.66,2770.0,57.4128,57.4572,57.4039,57.4572,2770.0
2021-12-23 15:10:00,64.66,64.67,64.6,64.63,9472.0,57.4572,57.4661,57.4039,57.4305,9472.0
2021-12-23 15:15:00,64.64,64.66,64.61,64.66,4674.0,57.4394,57.4572,57.4128,57.4572,4674.0
2021-12-23 15:20:00,64.67,64.67,64.61,64.63,4456.0,57.4661,57.4661,57.4128,57.4305,4456.0
2021-12-23 15:25:00,64.62,64.66,64.61,64.64,7970.0,57.4216,57.4572,57.4128,57.4394,7970.0
2021-12-23 15:30:00,64.65,64.68,64.61,64.62,9373.0,57.4483,57.475,57.4128,57.4216,9373.0
2021-12-23 15:35:00,64.62,64.68,64.61,64.64,11369.0,57.4216,57.475,57.4128,57.4394,11369.0
2021-12-23 15:40:00,64.64,64.7,64.59,64.7,17033.0,57.4394,57.4927,57.395,57.4927,17033.0
2021-12-23 15:45:00,64.69,64.73,64.67,64.72,11114.0,57.4838,57.5194,57.4661,57.5105,11114.0
2021-12-23 15:50:00,64.73,64.79,64.69,64.69,24145.0,57.5194,57.5727,57.4838,57.4838,24145.0
2021-12-23 15:55:00,64.7,64.73,64.56,64.57,70865.0,57.4927,57.5194,57.3683,57.3772,70865.0
2021-12-27 09:30:00,64.79,64.92,64.63,64.72,15958.0,57.5727,57.6882,57.4305,57.5105,15958.0
2021-12-27 09:35:00,64.63,64.82,64.58,64.62,3222.0,57.4305,57.5994,57.3861,57.4216,3222.0
2021-12-27 09:40:00,64.58,64.61,64.51,64.58,4774.0,57.3861,57.4128,57.3239,57.3861,4774.0
2021-12-27 09:45:00,64.51,64.63,64.51,64.63,593.0,57.3239,57.4305,57.3239,57.4305,593.0
2021-12-27 09:50:00,64.68,64.68,64.64,64.64,1308.0,57.475,57.475,57.4394,57.4394,1308.0
2021-12-27 09:55:00,64.63,64.63,64.53,64.54,10067.0,57.4305,57.4305,57.3417,57.3506,10067.0
2021-12-27 10:00:00,64.56,64.61,64.55,64.57,7134.0,57.3683,57.4128,57.3594,57.3772,7134.0
2021-12-27 10:05:00,64.59,64.59,64.49,64.5,1026.0,57.395,57.395,57.3061,57.315,1026.0
2021-12-27 10:10:00,64.54,64.59,64.54,64.57,2700.0,57.3506,57.395,57.3506,57.3772,2700.0
2021-12-27 10:15:00,64.61,64.66,64.59,64.66,1037.0,57.4128,57.4572,57.395,57.4572,1037.0
2021-12-27 10:20:00,64.65,64.75,64.63,64.7,4771.0,57.4483,57.5372,57.4305,57.4927,4771.0
2021-12-27 10:25:00,64.67,64.67,64.65,64.67,919.0,57.4661,57.4661,57.4483,57.4661,919.0
2021-12-27 10:30:00,64.67,64.68,64.6,64.6,6292.0,57.4661,57.475,57.4039,57.4039,6292.0
2021-12-27 10:35:00,64.6,64.66,64.6,64.64,753.0,57.4039,57.4572,57.4039,57.4394,753.0
2021-12-27 10:40:00,64.63,64.7,64.63,64.66,1748.0,57.4305,57.4927,57.4305,57.4572,1748.0
2021-12-27 10:45:00,64.64,64.67,64.6,64.67,3328.0,57.4394,57.4661,57.4039,57.4661,3328.0
2021-12-27 10:50:00,64.66,64.66,64.64,64.65,1742.0,57.4572,57.4572,57.4394,57.4483,1742.0
2021-12-27 10:55:00,64.67,64.69,64.65,64.68,2487.0,57.4661,57.4838,57.4483,57.475,2487.0
2021-12-27 11:00:00,64.69,64.79,64.69,64.79,6113.0,57.4838,57.5727,57.4838,57.5727,6113.0
2021-12-27 11:05:00,64.81,64.82,64.79,64.82,1753.0,57.5905,57.5994,57.5727,57.5994,1753.0
2021-12-27 11:10:00,64.81,64.82,64.78,64.79,3333.0,57.5905,57.5994,57.5638,57.5727,3333.0
2021-12-27 11:15:00,64.78,64.86,64.78,64.86,6406.0,57.5638,57.6349,57.5638,57.6349,6406.0
2021-12-27 11:20:00,64.85,64.89,64.81,64.81,3083.0,57.626,57.6616,57.5905,57.5905,3083.0
2021-12-27 11:25:00,64.84,64.84,64.79,64.83,1900.0,57.6171,57.6171,57.5727,57.6083,1900.0
2021-12-27 11:30:00,64.81,64.84,64.8,64.84,2342.0,57.5905,57.6171,57.5816,57.6171,2342.0
2021-12-27 11:35:00,64.83,64.86,64.81,64.83,8679.0,57.6083,57.6349,57.5905,57.6083,8679.0
2021-12-27 11:40:00,64.84,64.85,64.83,64.85,2200.0,57.6171,57.626,57.6083,57.626,2200.0
2021-12-27 11:45:00,64.84,64.87,64.84,64.87,600.0,57.6171,57.6438,57.6171,57.6438,600.0
2021-12-27 11:50:00,64.89,64.92,64.88,64.9,1334.0,57.6616,57.6882,57.6527,57.6705,1334.0
2021-12-27 11:55:00,64.88,64.96,64.85,64.96,7949.0,57.6527,57.7238,57.626,57.7238,7949.0
2021-12-27 12:00:00,64.95,65.0,64.95,64.99,3067.0,57.7149,57.7593,57.7149,57.7504,3067.0
2021-12-27 12:05:00,64.99,65.01,64.93,64.96,1999.0,57.7504,57.7682,57.6971,57.7238,1999.0
2021-12-27 12:10:00,64.94,64.97,64.93,64.95,2229.0,57.706,57.7327,57.6971,57.7149,2229.0
2021-12-27 12:15:00,64.97,64.99,64.96,64.98,4615.0,57.7327,57.7504,57.7238,57.7415,4615.0
2021-12-27 12:20:00,64.98,65.04,64.98,65.02,4550.0,57.7415,57.7949,57.7415,57.7771,4550.0
2021-12-27 12:25:00,65.02,65.04,65.0,65.02,4836.0,57.7771,57.7949,57.7593,57.7771,4836.0
2021-12-27 12:30:00,65.01,65.01,64.93,64.93,7690.0,57.7682,57.7682,57.6971,57.6971,7690.0
2021-12-27 12:35:00,64.94,64.97,64.93,64.96,2836.0,57.706,57.7327,57.6971,57.7238,2836.0
2021-12-27 12:40:00,64.95,65.01,64.95,65.0,3375.0,57.7149,57.7682,57.7149,57.7593,3375.0
2021-12-27 12:45:00,65.02,65.02,65.0,65.01,2540.0,57.7771,57.7771,57.7593,57.7682,2540.0
2021-12-27 12:50:00,65.01,65.02,64.99,65.0,3324.0,57.7682,57.7771,57.7504,57.7593,3324.0
2021-12-27 12:55:00,65.0,65.0,64.96,64.96,7075.0,57.7593,57.7593,57.7238,57.7238,7075.0
2021-12-27 13:00:00,64.95,64.96,64.94,64.95,1322.0,57.7149,57.7238,57.706,57.7149,1322.0
2021-12-27 13:05:00,64.96,64.97,64.94,64.95,5234.0,57.7238,57.7327,57.706,57.7149,5234.0
2021-12-27 13:10:00,64.94,64.96,64.93,64.94,3183.0,57.706,57.7238,57.6971,57.706,3183.0
2021-12-27 13:15:00,64.94,64.96,64.92,64.96,4161.0,57.706,57.7238,57.6882,57.7238,4161.0
2021-12-27 13:20:00,64.96,64.96,64.95,64.95,1880.0,57.7238,57.7238,57.7149,57.7149,1880.0
2021-12-27 13:25:00,64.94,64.98,64.94,64.95,1929.0,57.706,57.7415,57.706,57.7149,1929.0
2021-12-27 13:30:00,64.95,64.96,64.91,64.91,846.0,57.7149,57.7238,57.6793,57.6793,846.0
2021-12-27 13:35:00,64.9,64.9,64.87,64.88,1029.0,57.6705,57.6705,57.6438,57.6527,1029.0
2021-12-27 13:40:00,64.86,64.86,64.83,64.85,3820.0,57.6349,57.6349,57.6083,57.626,3820.0
2021-12-27 13:45:00,64.86,64.9,64.86,64.86,1778.0,57.6349,57.6705,57.6349,57.6349,1778.0
2021-12-27 13:50:00,64.87,64.88,64.85,64.88,1188.0,57.6438,57.6527,57.626,57.6527,1188.0
2021-12-27 13:55:00,64.89,64.92,64.88,64.88,2046.0,57.6616,57.6882,57.6527,57.6527,2046.0
2021-12-27 14:00:00,64.89,64.89,64.86,64.86,1490.0,57.6616,57.6616,57.6349,57.6349,1490.0
2021-12-27 14:05:00,64.85,64.88,64.84,64.86,5092.0,57.626,57.6527,57.6171,57.6349,5092.0
2021-12-27 14:10:00,64.85,64.87,64.83,64.84,1100.0,57.626,57.6438,57.6083,57.6171,1100.0
2021-12-27 14:15:00,64.84,64.85,64.79,64.8,1758.0,57.6171,57.626,57.5727,57.5816,1758.0
2021-12-27 14:20:00,64.81,64.85,64.8,64.83,2408.0,57.5905,57.626,57.5816,57.6083,2408.0
2021-12-27 14:25:00,64.82,64.87,64.81,64.87,1438.0,57.5994,57.6438,57.5905,57.6438,1438.0
2021-12-27 14:30:00,64.85,64.9,64.85,64.87,2100.0,57.626,57.6705,57.626,57.6438,2100.0
2021-12-27 14:35:00,64.88,64.9,64.88,64.89,1283.0,57.6527,57.6705,57.6527,57.6616,1283.0
2021-12-27 14:40:00,64.89,64.92,64.87,64.92,1653.0,57.6616,57.6882,57.6438,57.6882,1653.0
2021-12-27 14:45:00,64.88,64.88,64.81,64.81,3236.0,57.6527,57.6527,57.5905,57.5905,3236.0
2021-12-27 14:50:00,64.82,64.85,64.81,64.85,1300.0,57.5994,57.626,57.5905,57.626,1300.0
2021-12-27 14:55:00,64.84,64.9,64.84,64.88,1964.0,57.6171,57.6705,57.6171,57.6527,1964.0
2021-12-27 15:00:00,64.87,64.93,64.87,64.93,2651.0,57.6438,57.6971,57.6438,57.6971,2651.0
2021-12-27 15:05:00,64.94,64.94,64.87,64.92,3012.0,57.706,57.706,57.6438,57.6882,3012.0
2021-12-27 15:10:00,64.91,64.91,64.86,64.86,1765.0,57.6793,57.6793,57.6349,57.6349,1765.0
2021-12-27 15:15:00,64.84,64.87,64.84,64.87,2158.0,57.6171,57.6438,57.6171,57.6438,2158.0
2021-12-27 15:20:00,64.88,64.95,64.88,64.94,4674.0,57.6527,57.7149,57.6527,57.706,4674.0
2021-12-27 15:25:00,64.93,64.95,64.93,64.95,4239.0,57.6971,57.7149,57.6971,57.7149,4239.0
2021-12-27 15:30:00,64.96,65.0,64.94,64.97,9153.0,57.7238,57.7593,57.706,57.7327,9153.0
2021-12-27 15:35:00,64.96,64.96,64.93,64.95,5825.0,57.7238,57.7238,57.6971,57.7149,5825.0
2021-12-27 15:40:00,64.94,64.97,64.92,64.94,7587.0,57.706,57.7327,57.6882,57.706,7587.0
2021-12-27 15:45:00,64.93,65.03,64.93,65.02,12610.0,57.6971,57.786,57.6971,57.7771,12610.0
2021-12-27 15:50:00,65.03,65.1,64.99,65.07,20956.0,57.786,57.8482,57.7504,57.8215,20956.0
2021-12-27 15:55:00,65.06,65.09,65.01,65.06,93122.0,57.8126,57.8393,57.7682,57.8126,93122.0
2021-12-28 09:30:00,65.12,65.33,65.12,65.17,18816.0,57.8659,58.0526,57.8659,57.9104,18816.0
2021-12-28 09:35:00,65.15,65.3,65.13,65.17,1761.0,57.8926,58.0259,57.8748,57.9104,1761.0
2021-12-28 09:40:00,65.21,65.25,65.19,65.21,724.0,57.9459,57.9815,57.9282,57.9459,724.0
2021-12-28 09:45:00,65.21,65.27,65.2,65.2,4429.0,57.9459,57.9992,57.937,57.937,4429.0
2021-12-28 09:50:00,65.19,65.25,65.14,65.25,2283.0,57.9282,57.9815,57.8837,57.9815,2283.0
2021-12-28 09:55:00,65.22,65.32,65.2,65.3,3150.0,57.9548,58.0437,57.937,58.0259,3150.0
2021-12-28 10:00:00,65.3,65.37,65.3,65.34,2101.0,58.0259,58.0881,58.0259,58.0614,2101.0
2021-12-28 10:05:00,65.3,65.38,65.3,65.35,2565.0,58.0259,58.097,58.0259,58.0703,2565.0
2021-12-28 10:10:00,65.34,65.47,65.32,65.47,2013.0,58.0614,58.177,58.0437,58.177,2013.0
2021-12-28 10:15:00,65.46,65.53,65.46,65.51,4288.0,58.1681,58.2303,58.1681,58.2125,4288.0
2021-12-28 10:20:00,65.53,65.53,65.48,65.49,4694.0,58.2303,58.2303,58.1858,58.1947,4694.0
2021-12-28 10:25:00,65.47,65.48,65.43,65.46,3828.0,58.177,58.1858,58.1414,58.1681,3828.0
2021-12-28 10:30:00,65.43,65.44,65.4,65.41,2034.0,58.1414,58.1503,58.1148,58.1236,2034.0
2021-12-28 10:35:00,65.39,65.43,65.36,65.37,4918.0,58.1059,58.1414,58.0792,58.0881,4918.0
2021-12-28 10:40:00,65.37,65.43,65.33,65.41,4217.0,58.0881,58.1414,58.0526,58.1236,4217.0
2021-12-28 10:45:00,65.45,65.49,65.42,65.49,4013.0,58.1592,58.1947,58.1325,58.1947,4013.0
2021-12-28 10:50:00,65.49,65.5,65.45,65.5,2528.0,58.1947,58.2036,58.1592,58.2036,2528.0
2021-12-28 10:55:00,65.5,65.5,65.43,65.44,3426.0,58.2036,58.2036,58.1414,58.1503,3426.0
2021-12-28 11:00:00,65.44,65.49,65.44,65.49,3393.0,58.1503,58.1947,58.1503,58.1947,3393.0
2021-12-28 11:05:00,65.46,65.51,65.45,65.5,3234.0,58.1681,58.2125,58.1592,58.2036,3234.0
2021-12-28 11:10:00,65.52,65.59,65.52,65.58,961.0,58.2214,58.2836,58.2214,58.2747,961.0
2021-12-28 11:15:00,65.56,65.6,65.52,65.58,2554.0,58.2569,58.2925,58.2214,58.2747,2554.0
2021-12-28 11:20:00,65.57,65.63,65.57,65.6,2312.0,58.2658,58.3191,58.2658,58.2925,2312.0
2021-12-28 11:25:00,65.59,65.6,65.56,65.56,2225.0,58.2836,58.2925,58.2569,58.2569,2225.0
2021-12-28 11:30:00,65.59,65.59,65.53,65.56,4269.0,58.2836,58.2836,58.2303,58.2569,4269.0
2021-12-28 11:35:00,65.59,65.65,65.59,65.62,1636.0,58.2836,58.3369,58.2836,58.3103,1636.0
2021-12-28 11:40:00,65.57,65.59,65.54,65.57,2050.0,58.2658,58.2836,58.2392,58.2658,2050.0
2021-12-28 11:45:00,65.56,65.56,65.5,65.52,1355.0,58.2569,58.2569,58.2036,58.2214,1355.0
2021-12-28 11:50:00,65.52,65.52,65.46,65.46,3169.0,58.2214,58.2214,58.1681,58.1681,3169.0
2021-12-28 11:55:00,65.48,65.52,65.48,65.52,2477.0,58.1858,58.2214,58.1858,58.2214,2477.0
2021-12-28 12:00:00,65.52,65.54,65.52,65.54,850.0,58.2214,58.2392,58.2214,58.2392,850.0
2021-12-28 12:05:00,65.5,65.54,65.5,65.51,1671.0,58.2036,58.2392,58.2036,58.2125,1671.0
2021-12-28 12:10:00,65.53,65.55,65.52,65.52,400.0,58.2303,58.248,58.2214,58.2214,400.0
2021-12-28 12:15:00,65.52,65.55,65.49,65.49,2243.0,58.2214,58.248,58.1947,58.1947,2243.0
2021-12-28 12:20:00,65.48,65.49,65.47,65.48,2122.0,58.1858,58.1947,58.177,58.1858,2122.0
2021-12-28 12:25:00,65.47,65.48,65.44,65.48,4411.0,58.177,58.1858,58.1503,58.1858,4411.0
2021-12-28 12:30:00,65.49,65.5,65.45,65.46,1864.0,58.1947,58.2036,58.1592,58.1681,1864.0
2021-12-28 12:35:00,65.47,65.51,65.47,65.5,2400.0,58.177,58.2125,58.177,58.2036,2400.0
2021-12-28 12:40:00,65.51,65.51,65.49,65.51,1205.0,58.2125,58.2125,58.1947,58.2125,1205.0
2021-12-28 12:45:00,65.51,65.52,65.49,65.5,5573.0,58.2125,58.2214,58.1947,58.2036,5573.0
2021-12-28 12:50:00,65.49,65.5,65.49,65.5,464.0,58.1947,58.2036,58.1947,58.2036,464.0
2021-12-28 12:55:00,65.5,65.51,65.48,65.5,6355.0,58.2036,58.2125,58.1858,58.2036,6355.0
2021-12-28 13:00:00,65.48,65.53,65.47,65.51,2575.0,58.1858,58.2303,58.177,58.2125,2575.0
2021-12-28 13:05:00,65.52,65.54,65.51,65.53,1127.0,58.2214,58.2392,58.2125,58.2303,1127.0
2021-12-28 13:10:00,65.53,65.55,65.49,65.52,4521.0,58.2303,58.248,58.1947,58.2214,4521.0
2021-12-28 13:15:00,65.51,65.53,65.49,65.52,1538.0,58.2125,58.2303,58.1947,58.2214,1538.0
2021-12-28 13:20:00,65.51,65.53,65.51,65.51,1482.0,58.2125,58.2303,58.2125,58.2125,1482.0
2021-12-28 13:25:00,65.54,65.54,65.47,65.49,9596.0,58.2392,58.2392,58.177,58.1947,9596.0
2021-12-28 13:30:00,65.48,65.51,65.48,65.5,2694.0,58.1858,58.2125,58.1858,58.2036,2694.0
2021-12-28 13:35:00,65.5,65.5,65.48,65.49,1581.0,58.2036,58.2036,58.1858,58.1947,1581.0
2021-12-28 13:40:00,65.48,65.5,65.47,65.48,1950.0,58.1858,58.2036,58.177,58.1858,1950.0
2021-12-28 13:45:00,65.49,65.49,65.44,65.47,4348.0,58.1947,58.1947,58.1503,58.177,4348.0
2021-12-28 13:50:00,65.48,65.48,65.44,65.45,12062.0,58.1858,58.1858,58.1503,58.1592,12062.0
2021-12-28 13:55:00,65.47,65.55,65.44,65.53,22275.0,58.177,58.248,58.1503,58.2303,22275.0
2021-12-28 14:00:00,65.57,65.64,65.55,65.59,6269.0,58.2658,58.328,58.248,58.2836,6269.0
2021-12-28 14:05:00,65.6,65.6,65.58,65.58,1765.0,58.2925,58.2925,58.2747,58.2747,1765.0
2021-12-28 14:10:00,65.57,65.58,65.54,65.56,5998.0,58.2658,58.2747,58.2392,58.2569,5998.0
2021-12-28 14:15:00,65.56,65.61,65.56,65.57,3342.0,58.2569,58.3014,58.2569,58.2658,3342.0
2021-12-28 14:20:00,65.58,65.59,65.57,65.58,828.0,58.2747,58.2836,58.2658,58.2747,828.0
2021-12-28 14:25:00,65.57,65.57,65.52,65.53,2648.0,58.2658,58.2658,58.2214,58.2303,2648.0
2021-12-28 14:30:00,65.51,65.52,65.46,65.46,4296.0,58.2125,58.2214,58.1681,58.1681,4296.0
2021-12-28 14:35:00,65.46,65.49,65.44,65.47,5244.0,58.1681,58.1947,58.1503,58.177,5244.0
2021-12-28 14:40:00,65.48,65.5,65.47,65.5,3461.0,58.1858,58.2036,58.177,58.2036,3461.0
2021-12-28 14:45:00,65.5,65.55,65.5,65.55,2346.0,58.2036,58.248,58.2036,58.248,2346.0
2021-12-28 14:50:00,65.54,65.54,65.53,65.54,949.0,58.2392,58.2392,58.2303,58.2392,949.0
2021-12-28 14:55:00,65.55,65.56,65.53,65.56,1474.0,58.248,58.2569,58.2303,58.2569,1474.0
2021-12-28 15:00:00,65.55,65.59,65.55,65.59,970.0,58.248,58.2836,58.248,58.2836,970.0
2021-12-28 15:05:00,65.57,65.6,65.57,65.58,1876.0,58.2658,58.2925,58.2658,58.2747,1876.0
2021-12-28 15:10:00,65.57,65.57,65.55,65.56,3227.0,58.2658,58.2658,58.248,58.2569,3227.0
2021-12-28 15:15:00,65.57,65.57,65.52,65.52,3579.0,58.2658,58.2658,58.2214,58.2214,3579.0
2021-12-28 15:20:00,65.52,65.56,65.52,65.52,4989.0,58.2214,58.2569,58.2214,58.2214,4989.0
2021-12-28 15:25:00,65.51,65.55,65.5,65.54,5097.0,58.2125,58.248,58.2036,58.2392,5097.0
2021-12-28 15:30:00,65.53,65.55,65.46,65.5,9811.0,58.2303,58.248,58.1681,58.2036,9811.0
2021-12-28 15:35:00,65.5,65.5,65.44,65.46,8486.0,58.2036,58.2036,58.1503,58.1681,8486.0
2021-12-28 15:40:00,65.45,65.53,65.45,65.51,8252.0,58.1592,58.2303,58.1592,58.2125,8252.0
2021-12-28 15:45:00,65.51,65.58,65.5,65.57,12018.0,58.2125,58.2747,58.2036,58.2658,12018.0
2021-12-28 15:50:00,65.56,65.6,65.52,65.56,22445.0,58.2569,58.2925,58.2214,58.2569,22445.0
2021-12-28 15:55:00,65.56,65.61,65.54,65.58,62229.0,58.2569,58.3014,58.2392,58.2747,62229.0
2021-12-29 09:30:00,65.68,65.8,65.6,65.77,15653.0,58.3636,58.4702,58.2925,58.4435,15653.0
2021-12-29 09:35:00,65.8,65.86,65.69,65.69,6191.0,58.4702,58.5235,58.3725,58.3725,6191.0
2021-12-29 09:40:00,65.72,65.77,65.67,65.74,7950.0,58.3991,58.4435,58.3547,58.4169,7950.0
2021-12-29 09:45:00,65.77,65.77,65.65,65.68,4826.0,58.4435,58.4435,58.3369,58.3636,4826.0
2021-12-29 09:50:00,65.68,65.7,65.61,65.65,5288.0,58.3636,58.3813,58.3014,58.3369,5288.0
2021-12-29 09:55:00,65.62,65.7,65.62,65.67,2656.0,58.3103,58.3813,58.3103,58.3547,2656.0
2021-12-29 10:00:00,65.67,65.7,65.62,65.64,2495.0,58.3547,58.3813,58.3103,58.328,2495.0
2021-12-29 10:05:00,65.66,65.7,65.64,65.68,15361.0,58.3458,58.3813,58.328,58.3636,15361.0
2021-12-29 10:10:00,65.69,65.75,65.68,65.73,6531.0,58.3725,58.4258,58.3636,58.408,6531.0
2021-12-29 10:15:00,65.75,65.89,65.75,65.88,6166.0,58.4258,58.5502,58.4258,58.5413,6166.0
2021-12-29 10:20:00,65.88,65.89,65.78,65.79,9551.0,58.5413,58.5502,58.4524,58.4613,9551.0
2021-12-29 10:25:00,65.78,65.78,65.69,65.69,4324.0,58.4524,58.4524,58.3725,58.3725,4324.0
2021-12-29 10:30:00,65.69,65.7,65.67,65.68,2165.0,58.3725,58.3813,58.3547,58.3636,2165.0
2021-12-29 10:35:00,65.67,65.73,65.66,65.71,4380.0,58.3547,58.408,58.3458,58.3902,4380.0
2021-12-29 10:40:00,65.73,65.73,65.67,65.7,2444.0,58.408,58.408,58.3547,58.3813,2444.0
2021-12-29 10:45:00,65.71,65.72,65.65,65.69,4457.0,58.3902,58.3991,58.3369,58.3725,4457.0
2021-12-29 10:50:00,65.7,65.72,65.7,65.71,2149.0,58.3813,58.3991,58.3813,58.3902,2149.0
2021-12-29 10:55:00,65.71,65.71,65.66,65.66,4122.0,58.3902,58.3902,58.3458,58.3458,4122.0
2021-12-29 11:00:00,65.69,65.73,65.69,65.69,2357.0,58.3725,58.408,58.3725,58.3725,2357.0
2021-12-29 11:05:00,65.7,65.7,65.63,65.65,3696.0,58.3813,58.3813,58.3191,58.3369,3696.0
2021-12-29 11:10:00,65.65,65.68,65.62,65.64,2314.0,58.3369,58.3636,58.3103,58.328,2314.0
2021-12-29 11:15:00,65.64,65.69,65.63,65.67,1693.0,58.328,58.3725,58.3191,58.3547,1693.0
2021-12-29 11:20:00,65.68,65.71,65.68,65.68,4519.0,58.3636,58.3902,58.3636,58.3636,4519.0
2021-12-29 11:25:00,65.7,65.74,65.69,65.72,1343.0,58.3813,58.4169,58.3725,58.3991,1343.0
2021-12-29 11:30:00,65.72,65.8,65.72,65.8,1800.0,58.3991,58.4702,58.3991,58.4702,1800.0
2021-12-29 11:35:00,65.81,65.82,65.79,65.79,3235.0,58.4791,58.488,58.4613,58.4613,3235.0
2021-12-29 11:40:00,65.78,65.81,65.78,65.8,1400.0,58.4524,58.4791,58.4524,58.4702,1400.0
2021-12-29 11:45:00,65.83,65.85,65.82,65.85,921.0,58.4969,58.5146,58.488,58.5146,921.0
2021-12-29 11:50:00,65.88,65.88,65.86,65.86,3521.0,58.5413,58.5413,58.5235,58.5235,3521.0
2021-12-29 11:55:00,65.87,65.87,65.85,65.87,1912.0,58.5324,58.5324,58.5146,58.5324,1912.0
2021-12-29 12:00:00,65.86,65.87,65.84,65.85,3915.0,58.5235,58.5324,58.5057,58.5146,3915.0
2021-12-29 12:05:00,65.84,65.85,65.82,65.82,1413.0,58.5057,58.5146,58.488,58.488,1413.0
2021-12-29 12:10:00,65.83,65.85,65.82,65.82,1824.0,58.4969,58.5146,58.488,58.488,1824.0
2021-12-29 12:15:00,65.83,65.84,65.82,65.82,1000.0,58.4969,58.5057,58.488,58.488,1000.0
2021-12-29 12:20:00,65.85,65.88,65.83,65.84,2614.0,58.5146,58.5413,58.4969,58.5057,2614.0
2021-12-29 12:25:00,65.83,65.87,65.82,65.87,3472.0,58.4969,58.5324,58.488,58.5324,3472.0
2021-12-29 12:30:00,65.87,65.9,65.86,65.89,6651.0,58.5324,58.5591,58.5235,58.5502,6651.0
2021-12-29 12:35:00,65.89,65.9,65.87,65.89,3641.0,58.5502,58.5591,58.5324,58.5502,3641.0
2021-12-29 12:40:00,65.89,65.91,65.86,65.88,7161.0,58.5502,58.5679,58.5235,58.5413,7161.0
2021-12-29 12:45:00,65.88,65.89,65.86,65.88,3232.0,58.5413,58.5502,58.5235,58.5413,3232.0
2021-12-29 12:50:00,65.88,65.89,65.84,65.85,2707.0,58.5413,58.5502,58.5057,58.5146,2707.0
2021-12-29 12:55:00,65.86,65.87,65.85,65.87,1878.0,58.5235,58.5324,58.5146,58.5324,1878.0
2021-12-29 13:00:00,65.88,65.89,65.87,65.88,520.0,58.5413,58.5502,58.5324,58.5413,520.0
2021-12-29 13:05:00,65.88,65.88,65.84,65.85,2813.0,58.5413,58.5413,58.5057,58.5146,2813.0
2021-12-29 13:10:00,65.84,65.88,65.83,65.88,6057.0,58.5057,58.5413,58.4969,58.5413,6057.0
2021-12-29 13:15:00,65.88,65.89,65.86,65.86,6967.0,58.5413,58.5502,58.5235,58.5235,6967.0
2021-12-29 13:20:00,65.87,65.88,65.86,65.86,3150.0,58.5324,58.5413,58.5235,58.5235,3150.0
2021-12-29 13:25:00,65.86,65.86,65.85,65.86,1802.0,58.5235,58.5235,58.5146,58.5235,1802.0
2021-12-29 13:30:00,65.85,65.9,65.85,65.89,6704.0,58.5146,58.5591,58.5146,58.5502,6704.0
2021-12-29 13:35:00,65.89,65.9,65.85,65.86,7450.0,58.5502,58.5591,58.5146,58.5235,7450.0
2021-12-29 13:40:00,65.86,65.92,65.85,65.91,4795.0,58.5235,58.5768,58.5146,58.5679,4795.0
2021-12-29 13:45:00,65.91,65.92,65.89,65.89,9963.0,58.5679,58.5768,58.5502,58.5502,9963.0
2021-12-29 13:50:00,65.89,65.91,65.88,65.9,7019.0,58.5502,58.5679,58.5413,58.5591,7019.0
2021-12-29 13:55:00,65.91,65.93,65.86,65.87,6801.0,58.5679,58.5857,58.5235,58.5324,6801.0
2021-12-29 14:00:00,65.87,65.88,65.81,65.84,8973.0,58.5324,58.5413,58.4791,58.5057,8973.0
2021-12-29 14:05:00,65.83,65.84,65.81,65.81,4368.0,58.4969,58.5057,58.4791,58.4791,4368.0
2021-12-29 14:10:00,65.79,65.83,65.79,65.81,6997.0,58.4613,58.4969,58.4613,58.4791,6997.0
2021-12-29 14:15:00,65.81,65.85,65.81,65.85,5583.0,58.4791,58.5146,58.4791,58.5146,5583.0
2021-12-29 14:20:00,65.85,65.86,65.82,65.83,5216.0,58.5146,58.5235,58.488,58.4969,5216.0
2021-12-29 14:25:00,65.83,65.84,65.77,65.77,7268.0,58.4969,58.5057,58.4435,58.4435,7268.0
2021-12-29 14:30:00,65.77,65.79,65.7,65.7,12959.0,58.4435,58.4613,58.3813,58.3813,12959.0
2021-12-29 14:35:00,65.7,65.74,65.67,65.72,9491.0,58.3813,58.4169,58.3547,58.3991,9491.0
2021-12-29 14:40:00,65.72,65.74,65.71,65.73,6806.0,58.3991,58.4169,58.3902,58.408,6806.0
2021-12-29 14:45:00,65.73,65.78,65.73,65.75,8936.0,58.408,58.4524,58.408,58.4258,8936.0
2021-12-29 14:50:00,65.75,65.78,65.74,65.77,9604.0,58.4258,58.4524,58.4169,58.4435,9604.0
2021-12-29 14:55:00,65.78,65.84,65.77,65.84,6305.0,58.4524,58.5057,58.4435,58.5057,6305.0
2021-12-29 15:00:00,65.84,65.9,65.84,65.88,9430.0,58.5057,58.5591,58.5057,58.5413,9430.0
2021-12-29 15:05:00,65.89,65.94,65.88,65.93,4829.0,58.5502,58.5946,58.5413,58.5857,4829.0
2021-12-29 15:10:00,65.93,65.96,65.93,65.94,8850.0,58.5857,58.6124,58.5857,58.5946,8850.0
2021-12-29 15:15:00,65.94,65.99,65.94,65.99,5031.0,58.5946,58.639,58.5946,58.639,5031.0
2021-12-29 15:20:00,66.0,66.01,65.99,65.99,6636.0,58.6479,58.6568,58.639,58.639,6636.0
2021-12-29 15:25:00,65.98,66.04,65.98,66.0,7132.0,58.6301,58.6835,58.6301,58.6479,7132.0
2021-12-29 15:30:00,65.99,66.1,65.99,66.08,11202.0,58.639,58.7368,58.639,58.719,11202.0
2021-12-29 15:35:00,66.07,66.14,66.05,66.05,11869.0,58.7101,58.7723,58.6924,58.6924,11869.0
2021-12-29 15:40:00,66.06,66.09,66.03,66.05,12072.0,58.7012,58.7279,58.6746,58.6924,12072.0
2021-12-29 15:45:00,66.06,66.11,66.04,66.1,11649.0,58.7012,58.7457,58.6835,58.7368,11649.0
2021-12-29 15:50:00,66.11,66.11,66.01,66.03,17630.0,58.7457,58.7457,58.6568,58.6746,17630.0
2021-12-29 15:55:00,66.03,66.06,65.97,65.98,65019.0,58.6746,58.7012,58.6213,58.6301,65019.0
2021-12-30 09:30:00,66.21,66.32,65.94,65.96,13181.0,58.8345,58.9323,58.5946,58.6124,13181.0
2021-12-30 09:35:00,66.06,66.22,66.06,66.1,601.0,58.7012,58.8434,58.7012,58.7368,601.0
2021-12-30 09:40:00,66.1,66.19,66.07,66.19,1550.0,58.7368,58.8168,58.7101,58.8168,1550.0
2021-12-30 09:45:00,66.14,66.14,66.05,66.14,5915.0,58.7723,58.7723,58.6924,58.7723,5915.0
2021-12-30 09:50:00,66.17,66.17,66.02,66.04,3209.0,58.799,58.799,58.6657,58.6835,3209.0
2021-12-30 09:55:00,66.06,66.13,66.06,66.07,2872.0,58.7012,58.7634,58.7012,58.7101,2872.0
2021-12-30 10:00:00,66.08,66.09,66.0,66.04,6134.0,58.719,58.7279,58.6479,58.6835,6134.0
2021-12-30 10:05:00,66.07,66.07,65.98,65.99,3495.0,58.7101,58.7101,58.6301,58.639,3495.0
2021-12-30 10:10:00,66.02,66.04,65.98,66.0,1940.0,58.6657,58.6835,58.6301,58.6479,1940.0
2021-12-30 10:15:00,66.01,66.04,65.97,65.98,9459.0,58.6568,58.6835,58.6213,58.6301,9459.0
2021-12-30 10:20:00,65.97,65.97,65.83,65.87,2267.0,58.6213,58.6213,58.4969,58.5324,2267.0
2021-12-30 10:25:00,65.87,65.95,65.87,65.92,3690.0,58.5324,58.6035,58.5324,58.5768,3690.0
2021-12-30 10:30:00,65.94,65.94,65.83,65.88,4403.0,58.5946,58.5946,58.4969,58.5413,4403.0
2021-12-30 10:35:00,65.9,65.91,65.88,65.89,3660.0,58.5591,58.5679,58.5413,58.5502,3660.0
2021-12-30 10:40:00,65.88,65.88,65.82,65.84,2239.0,58.5413,58.5413,58.488,58.5057,2239.0
2021-12-30 10:45:00,65.84,65.86,65.8,65.86,4470.0,58.5057,58.5235,58.4702,58.5235,4470.0
2021-12-30 10:50:00,65.89,65.9,65.84,65.9,4217.0,58.5502,58.5591,58.5057,58.5591,4217.0
2021-12-30 10:55:00,65.89,65.96,65.85,65.94,15936.0,58.5502,58.6124,58.5146,58.5946,15936.0
2021-12-30 11:00:00,65.93,66.02,65.9,66.02,14316.0,58.5857,58.6657,58.5591,58.6657,14316.0
2021-12-30 11:05:00,66.02,66.03,65.93,66.0,113498.0,58.6657,58.6746,58.5857,58.6479,113498.0
2021-12-30 11:10:00,65.99,66.15,65.99,66.13,8215.0,58.639,58.7812,58.639,58.7634,8215.0
2021-12-30 11:15:00,66.15,66.16,66.09,66.12,6565.0,58.7812,58.7901,58.7279,58.7546,6565.0
2021-12-30 11:20:00,66.12,66.19,66.11,66.18,3443.0,58.7546,58.8168,58.7457,58.8079,3443.0
2021-12-30 11:25:00,66.18,66.2,66.17,66.18,4505.0,58.8079,58.8256,58.799,58.8079,4505.0
2021-12-30 11:30:00,66.17,66.19,66.16,66.16,3138.0,58.799,58.8168,58.7901,58.7901,3138.0
2021-12-30 11:35:00,66.2,66.2,66.16,66.17,2069.0,58.8256,58.8256,58.7901,58.799,2069.0
2021-12-30 11:40:00,66.16,66.18,66.13,66.17,3187.0,58.7901,58.8079,58.7634,58.799,3187.0
2021-12-30 11:45:00,66.17,66.17,66.09,66.13,5940.0,58.799,58.799,58.7279,58.7634,5940.0
2021-12-30 11:50:00,66.14,66.18,66.13,66.17,6485.0,58.7723,58.8079,58.7634,58.799,6485.0
2021-12-30 11:55:00,66.18,66.19,66.13,66.14,5016.0,58.8079,58.8168,58.7634,58.7723,5016.0
2021-12-30 12:00:00,66.14,66.14,66.11,66.12,2302.0,58.7723,58.7723,58.7457,58.7546,2302.0
2021-12-30 12:05:00,66.12,66.12,66.06,66.08,2399.0,58.7546,58.7546,58.7012,58.719,2399.0
2021-12-30 12:10:00,66.07,66.07,66.03,66.04,2340.0,58.7101,58.7101,58.6746,58.6835,2340.0
2021-12-30 12:15:00,66.04,66.07,66.04,66.05,1800.0,58.6835,58.7101,58.6835,58.6924,1800.0
2021-12-30 12:20:00,66.06,66.06,66.0,66.01,4198.0,58.7012,58.7012,58.6479,58.6568,4198.0
2021-12-30 12:25:00,66.02,66.1,66.02,66.09,17055.0,58.6657,58.7368,58.6657,58.7279,17055.0
2021-12-30 12:30:00,66.08,66.18,66.08,66.17,2699.0,58.719,58.8079,58.719,58.799,2699.0
2021-12-30 12:35:00,66.15,66.17,66.13,66.13,3854.0,58.7812,58.799,58.7634,58.7634,3854.0
2021-12-30 12:40:00,66.14,66.17,66.14,66.16,1138.0,58.7723,58.799,58.7723,58.7901,1138.0
2021-12-30 12:45:00,66.17,66.17,66.15,66.16,2227.0,58.799,58.799,58.7812,58.7901,2227.0
2021-12-30 12:50:00,66.15,66.15,66.11,66.13,3003.0,58.7812,58.7812,58.7457,58.7634,3003.0
2021-12-30 12:55:00,66.14,66.2,66.14,66.2,2580.0,58.7723,58.8256,58.7723,58.8256,2580.0
2021-12-30 13:00:00,66.2,66.22,66.19,66.21,1907.0,58.8256,58.8434,58.8168,58.8345,1907.0
2021-12-30 13:05:00,66.22,66.25,66.21,66.22,3252.0,58.8434,58.8701,58.8345,58.8434,3252.0
2021-12-30 13:10:00,66.24,66.25,66.18,66.25,9268.0,58.8612,58.8701,58.8079,58.8701,9268.0
2021-12-30 13:15:00,66.24,66.25,66.23,66.25,3742.0,58.8612,58.8701,58.8523,58.8701,3742.0
2021-12-30 13:20:00,66.24,66.25,66.22,66.24,4476.0,58.8612,58.8701,58.8434,58.8612,4476.0
2021-12-30 13:25:00,66.23,66.25,66.2,66.21,2331.0,58.8523,58.8701,58.8256,58.8345,2331.0
2021-12-30 13:30:00,66.22,66.22,66.17,66.19,10520.0,58.8434,58.8434,58.799,58.8168,10520.0
2021-12-30 13:35:00,66.17,66.2,66.14,66.2,5442.0,58.799,58.8256,58.7723,58.8256,5442.0
2021-12-30 13:40:00,66.18,66.24,66.18,66.23,8797.0,58.8079,58.8612,58.8079,58.8523,8797.0
2021-12-30 13:45:00,66.21,66.3,66.21,66.27,11711.0,58.8345,58.9145,58.8345,58.8878,11711.0
2021-12-30 13:50:00,66.26,66.28,66.23,66.28,7233.0,58.879,58.8967,58.8523,58.8967,7233.0
2021-12-30 13:55:00,66.28,66.3,66.28,66.3,2751.0,58.8967,58.9145,58.8967,58.9145,2751.0
2021-12-30 14:00:00,66.3,66.32,66.28,66.31,2303.0,58.9145,58.9323,58.8967,58.9234,2303.0
2021-12-30 14:05:00,66.33,66.36,66.31,66.32,11878.0,58.9412,58.9678,58.9234,58.9323,11878.0
2021-12-30 14:10:00,66.33,66.34,66.29,66.29,6743.0,58.9412,58.95,58.9056,58.9056,6743.0
2021-12-30 14:15:00,66.3,66.33,66.28,66.33,10175.0,58.9145,58.9412,58.8967,58.9412,10175.0
2021-12-30 14:20:00,66.33,66.37,66.31,66.33,7902.0,58.9412,58.9767,58.9234,58.9412,7902.0
2021-12-30 14:25:00,66.32,66.35,66.32,66.32,3686.0,58.9323,58.9589,58.9323,58.9323,3686.0
2021-12-30 14:30:00,66.31,66.31,66.28,66.29,2332.0,58.9234,58.9234,58.8967,58.9056,2332.0
2021-12-30 14:35:00,66.28,66.33,66.28,66.31,5287.0,58.8967,58.9412,58.8967,58.9234,5287.0
2021-12-30 14:40:00,66.31,66.31,66.28,66.29,1150.0,58.9234,58.9234,58.8967,58.9056,1150.0
2021-12-30 14:45:00,66.3,66.32,66.27,66.29,2398.0,58.9145,58.9323,58.8878,58.9056,2398.0
2021-12-30 14:50:00,66.29,66.29,66.26,66.28,3119.0,58.9056,58.9056,58.879,58.8967,3119.0
2021-12-30 14:55:00,66.28,66.3,66.28,66.29,8260.0,58.8967,58.9145,58.8967,58.9056,8260.0
2021-12-30 15:00:00,66.29,66.31,66.27,66.3,3307.0,58.9056,58.9234,58.8878,58.9145,3307.0
2021-12-30 15:05:00,66.3,66.32,66.26,66.28,5223.0,58.9145,58.9323,58.879,58.8967,5223.0
2021-12-30 15:10:00,66.31,66.32,66.29,66.32,6274.0,58.9234,58.9323,58.9056,58.9323,6274.0
2021-12-30 15:15:00,66.3,66.34,66.29,66.34,4341.0,58.9145,58.95,58.9056,58.95,4341.0
2021-12-30 15:20:00,66.34,66.34,66.24,66.28,8304.0,58.95,58.95,58.8612,58.8967,8304.0
2021-12-30 15:25:00,66.3,66.33,66.29,66.31,21816.0,58.9145,58.9412,58.9056,58.9234,21816.0
2021-12-30 15:30:00,66.32,66.37,66.29,66.31,10888.0,58.9323,58.9767,58.9056,58.9234,10888.0
2021-12-30 15:35:00,66.32,66.35,66.28,66.34,8789.0,58.9323,58.9589,58.8967,58.95,8789.0
2021-12-30 15:40:00,66.34,66.35,66.27,66.33,9216.0,58.95,58.9589,58.8878,58.9412,9216.0
2021-12-30 15:45:00,66.32,66.39,66.3,66.33,7716.0,58.9323,58.9945,58.9145,58.9412,7716.0
2021-12-30 15:50:00,66.35,66.37,66.25,66.37,18694.0,58.9589,58.9767,58.8701,58.9767,18694.0
2021-12-30 15:55:00,66.36,66.37,66.27,66.33,53888.0,58.9678,58.9767,58.8878,58.9412,53888.0
2021-12-31 09:30:00,66.22,66.25,66.03,66.16,43530.0,58.8434,58.8701,58.6746,58.7901,43530.0
2021-12-31 09:35:00,66.22,66.42,66.22,66.4,4257.0,58.8434,59.0211,58.8434,59.0034,4257.0
2021-12-31 09:40:00,66.38,66.38,66.3,66.37,2188.0,58.9856,58.9856,58.9145,58.9767,2188.0
2021-12-31 09:45:00,66.4,66.4,66.25,66.28,1202.0,59.0034,59.0034,58.8701,58.8967,1202.0
2021-12-31 09:50:00,66.3,66.32,66.2,66.21,2158.0,58.9145,58.9323,58.8256,58.8345,2158.0
2021-12-31 09:55:00,66.19,66.27,66.18,66.18,2495.0,58.8168,58.8878,58.8079,58.8079,2495.0
2021-12-31 10:00:00,66.2,66.28,66.2,66.28,6298.0,58.8256,58.8967,58.8256,58.8967,6298.0
2021-12-31 10:05:00,66.28,66.28,66.2,66.2,3033.0,58.8967,58.8967,58.8256,58.8256,3033.0
2021-12-31 10:10:00,66.18,66.2,66.17,66.17,3214.0,58.8079,58.8256,58.799,58.799,3214.0
2021-12-31 10:15:00,66.13,66.16,66.11,66.15,1842.0,58.7634,58.7901,58.7457,58.7812,1842.0
2021-12-31 10:20:00,66.15,66.19,66.1,66.18,8657.0,58.7812,58.8168,58.7368,58.8079,8657.0
2021-12-31 10:25:00,66.19,66.28,66.19,66.25,5185.0,58.8168,58.8967,58.8168,58.8701,5185.0
2021-12-31 10:30:00,66.25,66.25,66.13,66.13,1707.0,58.8701,58.8701,58.7634,58.7634,1707.0
2021-12-31 10:35:00,66.16,66.18,66.12,66.13,1700.0,58.7901,58.8079,58.7546,58.7634,1700.0
2021-12-31 10:40:00,66.13,66.16,66.1,66.13,1896.0,58.7634,58.7901,58.7368,58.7634,1896.0
2021-12-31 10:45:00,66.11,66.12,66.08,66.11,3127.0,58.7457,58.7546,58.719,58.7457,3127.0
2021-12-31 10:50:00,66.11,66.17,66.1,66.16,2035.0,58.7457,58.799,58.7368,58.7901,2035.0
2021-12-31 10:55:00,66.14,66.18,66.14,66.17,2485.0,58.7723,58.8079,58.7723,58.799,2485.0
2021-12-31 11:00:00,66.19,66.22,66.18,66.18,1614.0,58.8168,58.8434,58.8079,58.8079,1614.0
2021-12-31 11:05:00,66.19,66.21,66.15,66.19,4724.0,58.8168,58.8345,58.7812,58.8168,4724.0
2021-12-31 11:10:00,66.19,66.29,66.17,66.26,2610.0,58.8168,58.9056,58.799,58.879,2610.0
2021-12-31 11:15:00,66.28,66.28,66.21,66.21,2808.0,58.8967,58.8967,58.8345,58.8345,2808.0
2021-12-31 11:20:00,66.21,66.21,66.13,66.14,2914.0,58.8345,58.8345,58.7634,58.7723,2914.0
2021-12-31 11:25:00,66.1,66.12,66.04,66.05,4807.0,58.7368,58.7546,58.6835,58.6924,4807.0
2021-12-31 11:30:00,66.02,66.08,66.02,66.04,2346.0,58.6657,58.719,58.6657,58.6835,2346.0
2021-12-31 11:35:00,66.06,66.09,66.06,66.08,2100.0,58.7012,58.7279,58.7012,58.719,2100.0
2021-12-31 11:40:00,66.1,66.17,66.1,66.13,2218.0,58.7368,58.799,58.7368,58.7634,2218.0
2021-12-31 11:45:00,66.15,66.15,66.07,66.1,4687.0,58.7812,58.7812,58.7101,58.7368,4687.0
2021-12-31 11:50:00,66.1,66.12,66.07,66.09,6712.0,58.7368,58.7546,58.7101,58.7279,6712.0
2021-12-31 11:55:00,66.09,66.14,66.09,66.11,7197.0,58.7279,58.7723,58.7279,58.7457,7197.0
2021-12-31 12:00:00,66.12,66.25,66.12,66.25,9967.0,58.7546,58.8701,58.7546,58.8701,9967.0
2021-12-31 12:05:00,66.24,66.25,66.22,66.23,3765.0,58.8612,58.8701,58.8434,58.8523,3765.0
2021-12-31 12:10:00,66.24,66.25,66.22,66.23,2525.0,58.8612,58.8701,58.8434,58.8523,2525.0
2021-12-31 12:15:00,66.22,66.23,66.16,66.17,9262.0,58.8434,58.8523,58.7901,58.799,9262.0
2021-12-31 12:20:00,66.17,66.22,66.17,66.21,6215.0,58.799,58.8434,58.799,58.8345,6215.0
2021-12-31 12:25:00,66.22,66.28,66.21,66.28,8401.0,58.8434,58.8967,58.8345,58.8967,8401.0
2021-12-31 12:30:00,66.28,66.33,66.28,66.33,8496.0,58.8967,58.9412,58.8967,58.9412,8496.0
2021-12-31 12:35:00,66.33,66.38,66.33,66.35,2536.0,58.9412,58.9856,58.9412,58.9589,2536.0
2021-12-31 12:40:00,66.34,66.41,66.34,66.41,4322.0,58.95,59.0122,58.95,59.0122,4322.0
2021-12-31 12:45:00,66.41,66.42,66.39,66.41,2450.0,59.0122,59.0211,58.9945,59.0122,2450.0
2021-12-31 12:50:00,66.41,66.43,66.37,66.42,4269.0,59.0122,59.03,58.9767,59.0211,4269.0
2021-12-31 12:55:00,66.44,66.51,66.43,66.5,6228.0,59.0389,59.1011,59.03,59.0922,6228.0
2021-12-31 13:00:00,66.49,66.54,66.47,66.54,4031.0,59.0833,59.1278,59.0656,59.1278,4031.0
2021-12-31 13:05:00,66.54,66.59,66.52,66.59,4036.0,59.1278,59.1722,59.11,59.1722,4036.0
2021-12-31 13:10:00,66.57,66.6,66.56,66.59,4897.0,59.1544,59.1811,59.1455,59.1722,4897.0
2021-12-31 13:15:00,66.59,66.6,66.54,66.55,2563.0,59.1722,59.1811,59.1278,59.1367,2563.0
2021-12-31 13:20:00,66.55,66.59,66.55,66.59,5019.0,59.1367,59.1722,59.1367,59.1722,5019.0
2021-12-31 13:25:00,66.6,66.64,66.57,66.64,6419.0,59.1811,59.2166,59.1544,59.2166,6419.0
2021-12-31 13:30:00,66.64,66.66,66.63,66.65,10413.0,59.2166,59.2344,59.2077,59.2255,10413.0
2021-12-31 13:35:00,66.65,66.68,66.65,66.67,7374.0,59.2255,59.2522,59.2255,59.2433,7374.0
2021-12-31 13:40:00,66.65,66.65,66.55,66.56,2128.0,59.2255,59.2255,59.1367,59.1455,2128.0
2021-12-31 13:45:00,66.48,66.52,66.48,66.5,5352.0,59.0745,59.11,59.0745,59.0922,5352.0
2021-12-31 13:50:00,66.49,66.53,66.49,66.53,6041.0,59.0833,59.1189,59.0833,59.1189,6041.0
2021-12-31 13:55:00,66.52,66.57,66.51,66.55,3392.0,59.11,59.1544,59.1011,59.1367,3392.0
2021-12-31 14:00:00,66.57,66.63,66.57,66.62,3864.0,59.1544,59.2077,59.1544,59.1989,3864.0
2021-12-31 14:05:00,66.62,66.75,66.62,66.73,6820.0,59.1989,59.3144,59.1989,59.2966,6820.0
2021-12-31 14:10:00,66.71,66.8,66.71,66.74,4499.0,59.2788,59.3588,59.2788,59.3055,4499.0
2021-12-31 14:15:00,66.74,66.74,66.66,66.68,3876.0,59.3055,59.3055,59.2344,59.2522,3876.0
2021-12-31 14:20:00,66.66,66.71,66.66,66.7,4541.0,59.2344,59.2788,59.2344,59.2699,4541.0
2021-12-31 14:25:00,66.69,66.71,66.64,66.7,6032.0,59.2611,59.2788,59.2166,59.2699,6032.0
2021-12-31 14:30:00,66.71,66.75,66.71,66.72,4363.0,59.2788,59.3144,59.2788,59.2877,4363.0
2021-12-31 14:35:00,66.72,66.82,66.68,66.81,6801.0,59.2877,59.3766,59.2522,59.3677,6801.0
2021-12-31 14:40:00,66.8,66.81,66.76,66.76,4379.0,59.3588,59.3677,59.3233,59.3233,4379.0
2021-12-31 14:45:00,66.75,66.77,66.71,66.71,3695.0,59.3144,59.3321,59.2788,59.2788,3695.0
2021-12-31 14:50:00,66.71,66.74,66.7,66.71,3833.0,59.2788,59.3055,59.2699,59.2788,3833.0
2021-12-31 14:55:00,66.71,66.72,66.7,66.72,5347.0,59.2788,59.2877,59.2699,59.2877,5347.0
2021-12-31 15:00:00,66.72,66.78,66.72,66.77,9382.0,59.2877,59.341,59.2877,59.3321,9382.0
2021-12-31 15:05:00,66.76,66.79,66.75,66.78,4413.0,59.3233,59.3499,59.3144,59.341,4413.0
2021-12-31 15:10:00,66.78,66.81,66.71,66.72,6128.0,59.341,59.3677,59.2788,59.2877,6128.0
2021-12-31 15:15:00,66.73,66.8,66.72,66.79,6682.0,59.2966,59.3588,59.2877,59.3499,6682.0
2021-12-31 15:20:00,66.79,66.81,66.76,66.81,5956.0,59.3499,59.3677,59.3233,59.3677,5956.0
2021-12-31 15:25:00,66.83,66.9,66.81,66.88,11794.0,59.3855,59.4477,59.3677,59.4299,11794.0
2021-12-31 15:30:00,66.89,66.92,66.85,66.87,15767.0,59.4388,59.4654,59.4032,59.421,15767.0
2021-12-31 15:35:00,66.88,66.97,66.84,66.97,16164.0,59.4299,59.5099,59.3943,59.5099,16164.0
2021-12-31 15:40:00,66.96,66.99,66.93,66.96,16624.0,59.501,59.5276,59.4743,59.501,16624.0
2021-12-31 15:45:00,66.97,67.05,66.97,66.99,25822.0,59.5099,59.581,59.5099,59.5276,25822.0
2021-12-31 15:50:00,66.99,67.01,66.72,66.79,45814.0,59.5276,59.5454,59.2877,59.3499,45814.0
2021-12-31 15:55:00,66.79,66.86,66.73,66.74,128894.0,59.3499,59.4121,59.2966,59.3055,128894.0
2022-01-03 09:30:00,66.92,66.92,66.46,66.51,27672.0,59.4654,59.4654,59.0567,59.1011,27672.0
2022-01-03 09:35:00,66.54,66.67,66.45,66.46,17119.0,59.1278,59.2433,59.0478,59.0567,17119.0
2022-01-03 09:40:00,66.47,66.49,66.4,66.44,11964.0,59.0656,59.0833,59.0034,59.0389,11964.0
2022-01-03 09:45:00,66.45,66.5,66.21,66.25,7056.0,59.0478,59.0922,58.8345,58.8701,7056.0
2022-01-03 09:50:00,66.27,66.41,66.2,66.41,4792.0,58.8878,59.0122,58.8256,59.0122,4792.0
2022-01-03 09:55:00,66.37,66.4,66.29,66.4,5919.0,58.9767,59.0034,58.9056,59.0034,5919.0
2022-01-03 10:00:00,66.38,66.38,66.15,66.19,7335.0,58.9856,58.9856,58.7812,58.8168,7335.0
2022-01-03 10:05:00,66.17,66.28,66.17,66.2,4714.0,58.799,58.8967,58.799,58.8256,4714.0
2022-01-03 10:10:00,66.2,66.29,66.14,66.17,9295.0,58.8256,58.9056,58.7723,58.799,9295.0
2022-01-03 10:15:00,66.1,66.15,66.06,66.15,4978.0,58.7368,58.7812,58.7012,58.7812,4978.0
2022-01-03 10:20:00,66.15,66.19,66.12,66.19,2843.0,58.7812,58.8168,58.7546,58.8168,2843.0
2022-01-03 10:25:00,66.13,66.13,65.98,66.03,6847.0,58.7634,58.7634,58.6301,58.6746,6847.0
2022-01-03 10:30:00,66.05,66.05,65.84,65.89,11025.0,58.6924,58.6924,58.5057,58.5502,11025.0
2022-01-03 10:35:00,65.9,66.03,65.86,66.0,13434.0,58.5591,58.6746,58.5235,58.6479,13434.0
2022-01-03 10:40:00,66.03,66.04,65.88,65.9,9970.0,58.6746,58.6835,58.5413,58.5591,9970.0
2022-01-03 10:45:00,65.84,65.92,65.81,65.89,3111.0,58.5057,58.5768,58.4791,58.5502,3111.0
2022-01-03 10:50:00,65.9,65.9,65.77,65.83,7335.0,58.5591,58.5591,58.4435,58.4969,7335.0
2022-01-03 10:55:00,65.83,65.86,65.8,65.84,3552.0,58.4969,58.5235,58.4702,58.5057,3552.0
2022-01-03 11:00:00,65.83,65.84,65.75,65.79,5233.0,58.4969,58.5057,58.4258,58.4613,5233.0
2022-01-03 11:05:00,65.75,65.77,65.66,65.66,2667.0,58.4258,58.4435,58.3458,58.3458,2667.0
2022-01-03 11:10:00,65.68,65.77,65.67,65.75,3329.0,58.3636,58.4435,58.3547,58.4258,3329.0
2022-01-03 11:15:00,65.76,65.79,65.73,65.76,2397.0,58.4347,58.4613,58.408,58.4347,2397.0
2022-01-03 11:20:00,65.76,65.76,65.7,65.7,6248.0,58.4347,58.4347,58.3813,58.3813,6248.0
2022-01-03 11:25:00,65.71,65.71,65.48,65.53,8682.0,58.3902,58.3902,58.1858,58.2303,8682.0
2022-01-03 11:30:00,65.53,65.57,65.42,65.42,4243.0,58.2303,58.2658,58.1325,58.1325,4243.0
2022-01-03 11:35:00,65.42,65.45,65.38,65.45,6591.0,58.1325,58.1592,58.097,58.1592,6591.0
2022-01-03 11:40:00,65.46,65.55,65.45,65.55,2201.0,58.1681,58.248,58.1592,58.248,2201.0
2022-01-03 11:45:00,65.56,65.58,65.51,65.51,3352.0,58.2569,58.2747,58.2125,58.2125,3352.0
2022-01-03 11:50:00,65.52,65.56,65.52,65.54,3805.0,58.2214,58.2569,58.2214,58.2392,3805.0
2022-01-03 11:55:00,65.58,65.65,65.55,65.65,1800.0,58.2747,58.3369,58.248,58.3369,1800.0
2022-01-03 12:00:00,65.68,65.71,65.63,65.69,2634.0,58.3636,58.3902,58.3191,58.3725,2634.0
2022-01-03 12:05:00,65.66,65.69,65.63,65.67,4964.0,58.3458,58.3725,58.3191,58.3547,4964.0
2022-01-03 12:10:00,65.69,65.73,65.67,65.72,2804.0,58.3725,58.408,58.3547,58.3991,2804.0
2022-01-03 12:15:00,65.72,65.81,65.72,65.79,4681.0,58.3991,58.4791,58.3991,58.4613,4681.0
2022-01-03 12:20:00,65.81,65.84,65.8,65.81,10392.0,58.4791,58.5057,58.4702,58.4791,10392.0
2022-01-03 12:25:00,65.82,65.84,65.8,65.84,2485.0,58.488,58.5057,58.4702,58.5057,2485.0
2022-01-03 12:30:00,65.84,65.85,65.74,65.75,4586.0,58.5057,58.5146,58.4169,58.4258,4586.0
2022-01-03 12:35:00,65.77,65.78,65.72,65.75,3837.0,58.4435,58.4524,58.3991,58.4258,3837.0
2022-01-03 12:40:00,65.76,65.77,65.73,65.77,3329.0,58.4347,58.4435,58.408,58.4435,3329.0
2022-01-03 12:45:00,65.77,65.8,65.67,65.68,5635.0,58.4435,58.4702,58.3547,58.3636,5635.0
2022-01-03 12:50:00,65.68,65.71,65.61,65.61,8065.0,58.3636,58.3902,58.3014,58.3014,8065.0
2022-01-03 12:55:00,65.61,65.61,65.51,65.52,6328.0,58.3014,58.3014,58.2125,58.2214,6328.0
2022-01-03 13:00:00,65.52,65.52,65.43,65.5,6053.0,58.2214,58.2214,58.1414,58.2036,6053.0
2022-01-03 13:05:00,65.51,65.55,65.51,65.53,2450.0,58.2125,58.248,58.2125,58.2303,2450.0
2022-01-03 13:10:00,65.53,65.7,65.52,65.7,3999.0,58.2303,58.3813,58.2214,58.3813,3999.0
2022-01-03 13:15:00,65.68,65.74,65.66,65.71,6077.0,58.3636,58.4169,58.3458,58.3902,6077.0
2022-01-03 13:20:00,65.71,65.79,65.71,65.76,3896.0,58.3902,58.4613,58.3902,58.4347,3896.0
2022-01-03 13:25:00,65.77,65.78,65.72,65.75,4621.0,58.4435,58.4524,58.3991,58.4258,4621.0
2022-01-03 13:30:00,65.76,65.77,65.68,65.73,7904.0,58.4347,58.4435,58.3636,58.408,7904.0
2022-01-03 13:35:00,65.74,65.76,65.71,65.71,4290.0,58.4169,58.4347,58.3902,58.3902,4290.0
2022-01-03 13:40:00,65.73,65.78,65.69,65.78,4545.0,58.408,58.4524,58.3725,58.4524,4545.0
2022-01-03 13:45:00,65.78,65.79,65.76,65.76,7311.0,58.4524,58.4613,58.4347,58.4347,7311.0
2022-01-03 13:50:00,65.75,65.8,65.75,65.79,3314.0,58.4258,58.4702,58.4258,58.4613,3314.0
2022-01-03 13:55:00,65.8,65.93,65.8,65.9,11296.0,58.4702,58.5857,58.4702,58.5591,11296.0
2022-01-03 14:00:00,65.93,65.93,65.86,65.86,2900.0,58.5857,58.5857,58.5235,58.5235,2900.0
2022-01-03 14:05:00,65.87,65.96,65.87,65.96,4848.0,58.5324,58.6124,58.5324,58.6124,4848.0
2022-01-03 14:10:00,65.97,66.01,65.96,66.0,6857.0,58.6213,58.6568,58.6124,58.6479,6857.0
2022-01-03 14:15:00,66.01,66.04,65.99,66.02,5776.0,58.6568,58.6835,58.639,58.6657,5776.0
2022-01-03 14:20:00,66.01,66.02,65.99,66.01,2256.0,58.6568,58.6657,58.639,58.6568,2256.0
2022-01-03 14:25:00,66.0,66.04,65.98,66.0,4611.0,58.6479,58.6835,58.6301,58.6479,4611.0
2022-01-03 14:30:00,66.0,66.05,66.0,66.02,5864.0,58.6479,58.6924,58.6479,58.6657,5864.0
2022-01-03 14:35:00,66.02,66.07,66.0,66.06,8833.0,58.6657,58.7101,58.6479,58.7012,8833.0
2022-01-03 14:40:00,66.07,66.2,66.07,66.18,6079.0,58.7101,58.8256,58.7101,58.8079,6079.0
2022-01-03 14:45:00,66.19,66.19,66.14,66.16,4095.0,58.8168,58.8168,58.7723,58.7901,4095.0
2022-01-03 14:50:00,66.16,66.2,66.16,66.18,4912.0,58.7901,58.8256,58.7901,58.8079,4912.0
2022-01-03 14:55:00,66.17,66.21,66.15,66.15,7801.0,58.799,58.8345,58.7812,58.7812,7801.0
2022-01-03 15:00:00,66.16,66.16,66.09,66.13,6418.0,58.7901,58.7901,58.7279,58.7634,6418.0
2022-01-03 15:05:00,66.14,66.19,66.08,66.08,4621.0,58.7723,58.8168,58.719,58.719,4621.0
2022-01-03 15:10:00,66.08,66.1,66.03,66.03,6839.0,58.719,58.7368,58.6746,58.6746,6839.0
2022-01-03 15:15:00,66.03,66.07,65.99,66.02,8384.0,58.6746,58.7101,58.639,58.6657,8384.0
2022-01-03 15:20:00,66.03,66.12,66.03,66.08,7180.0,58.6746,58.7546,58.6746,58.719,7180.0
2022-01-03 15:25:00,66.08,66.15,66.07,66.15,11090.0,58.719,58.7812,58.7101,58.7812,11090.0
2022-01-03 15:30:00,66.17,66.21,66.08,66.11,12756.0,58.799,58.8345,58.719,58.7457,12756.0
2022-01-03 15:35:00,66.13,66.23,66.12,66.16,19625.0,58.7634,58.8523,58.7546,58.7901,19625.0
2022-01-03 15:40:00,66.16,66.16,66.07,66.12,12702.0,58.7901,58.7901,58.7101,58.7546,12702.0
2022-01-03 15:45:00,66.12,66.22,66.12,66.21,12258.0,58.7546,58.8434,58.7546,58.8345,12258.0
2022-01-03 15:50:00,66.21,66.27,66.1,66.14,30573.0,58.8345,58.8878,58.7368,58.7723,30573.0
2022-01-03 15:55:00,66.13,66.18,66.06,66.16,63236.0,58.7634,58.8079,58.7012,58.7901,63236.0
2022-01-04 09:30:00,66.13,66.49,66.13,66.41,17147.0,58.7634,59.0833,58.7634,59.0122,17147.0
2022-01-04 09:35:00,66.42,66.48,66.22,66.22,17025.0,59.0211,59.0745,58.8434,58.8434,17025.0
2022-01-04 09:40:00,66.22,66.28,66.17,66.2,5031.0,58.8434,58.8967,58.799,58.8256,5031.0
2022-01-04 09:45:00,66.22,66.28,66.19,66.23,7599.0,58.8434,58.8967,58.8168,58.8523,7599.0
2022-01-04 09:50:00,66.24,66.34,66.19,66.32,4735.0,58.8612,58.95,58.8168,58.9323,4735.0
2022-01-04 09:55:00,66.34,66.34,66.21,66.27,7721.0,58.95,58.95,58.8345,58.8878,7721.0
2022-01-04 10:00:00,66.27,66.49,66.27,66.45,11329.0,58.8878,59.0833,58.8878,59.0478,11329.0
2022-01-04 10:05:00,66.44,66.48,66.4,66.48,5406.0,59.0389,59.0745,59.0034,59.0745,5406.0
2022-01-04 10:10:00,66.48,66.49,66.4,66.48,11062.0,59.0745,59.0833,59.0034,59.0745,11062.0
2022-01-04 10:15:00,66.51,66.63,66.48,66.63,5845.0,59.1011,59.2077,59.0745,59.2077,5845.0
2022-01-04 10:20:00,66.61,66.61,66.48,66.52,5523.0,59.19,59.19,59.0745,59.11,5523.0
2022-01-04 10:25:00,66.57,66.58,66.39,66.44,4937.0,59.1544,59.1633,58.9945,59.0389,4937.0
2022-01-04 10:30:00,66.46,66.64,66.46,66.6,11914.0,59.0567,59.2166,59.0567,59.1811,11914.0
2022-01-04 10:35:00,66.63,66.78,66.63,66.76,5454.0,59.2077,59.341,59.2077,59.3233,5454.0
2022-01-04 10:40:00,66.77,66.78,66.61,66.74,8026.0,59.3321,59.341,59.19,59.3055,8026.0
2022-01-04 10:45:00,66.7,66.83,66.69,66.83,12810.0,59.2699,59.3855,59.2611,59.3855,12810.0
2022-01-04 10:50:00,66.85,66.89,66.8,66.89,6660.0,59.4032,59.4388,59.3588,59.4388,6660.0
2022-01-04 10:55:00,66.9,67.06,66.9,67.04,7707.0,59.4477,59.5898,59.4477,59.5721,7707.0
2022-01-04 11:00:00,67.03,67.17,67.0,67.08,9749.0,59.5632,59.6876,59.5365,59.6076,9749.0
2022-01-04 11:05:00,67.07,67.07,66.95,66.99,6187.0,59.5987,59.5987,59.4921,59.5276,6187.0
2022-01-04 11:10:00,66.98,66.99,66.82,66.86,5848.0,59.5188,59.5276,59.3766,59.4121,5848.0
2022-01-04 11:15:00,66.9,66.93,66.77,66.77,5214.0,59.4477,59.4743,59.3321,59.3321,5214.0
2022-01-04 11:20:00,66.73,66.81,66.72,66.81,4294.0,59.2966,59.3677,59.2877,59.3677,4294.0
2022-01-04 11:25:00,66.83,66.89,66.83,66.89,2708.0,59.3855,59.4388,59.3855,59.4388,2708.0
2022-01-04 11:30:00,66.9,66.99,66.79,66.99,9019.0,59.4477,59.5276,59.3499,59.5276,9019.0
2022-01-04 11:35:00,66.95,66.95,66.85,66.88,3221.0,59.4921,59.4921,59.4032,59.4299,3221.0
2022-01-04 11:40:00,66.86,66.87,66.81,66.84,3158.0,59.4121,59.421,59.3677,59.3943,3158.0
2022-01-04 11:45:00,66.86,66.87,66.78,66.81,8647.0,59.4121,59.421,59.341,59.3677,8647.0
2022-01-04 11:50:00,66.84,66.84,66.79,66.81,8136.0,59.3943,59.3943,59.3499,59.3677,8136.0
2022-01-04 11:55:00,66.81,66.82,66.75,66.77,4450.0,59.3677,59.3766,59.3144,59.3321,4450.0
2022-01-04 12:00:00,66.74,66.8,66.74,66.8,16702.0,59.3055,59.3588,59.3055,59.3588,16702.0
2022-01-04 12:05:00,66.8,66.85,66.8,66.81,7306.0,59.3588,59.4032,59.3588,59.3677,7306.0
2022-01-04 12:10:00,66.82,66.85,66.81,66.84,11839.0,59.3766,59.4032,59.3677,59.3943,11839.0
2022-01-04 12:15:00,66.84,66.87,66.75,66.75,9049.0,59.3943,59.421,59.3144,59.3144,9049.0
2022-01-04 12:20:00,66.74,66.76,66.67,66.74,12034.0,59.3055,59.3233,59.2433,59.3055,12034.0
2022-01-04 12:25:00,66.75,66.77,66.61,66.62,8542.0,59.3144,59.3321,59.19,59.1989,8542.0
2022-01-04 12:30:00,66.6,66.64,66.54,66.64,11115.0,59.1811,59.2166,59.1278,59.2166,11115.0
2022-01-04 12:35:00,66.63,66.68,66.62,66.66,2602.0,59.2077,59.2522,59.1989,59.2344,2602.0
2022-01-04 12:40:00,66.68,66.68,66.62,66.62,4492.0,59.2522,59.2522,59.1989,59.1989,4492.0
2022-01-04 12:45:00,66.6,66.61,66.5,66.51,8912.0,59.1811,59.19,59.0922,59.1011,8912.0
2022-01-04 12:50:00,66.51,66.51,66.47,66.47,3003.0,59.1011,59.1011,59.0656,59.0656,3003.0
2022-01-04 12:55:00,66.46,66.48,66.4,66.45,8516.0,59.0567,59.0745,59.0034,59.0478,8516.0
2022-01-04 13:00:00,66.44,66.55,66.43,66.52,19575.0,59.0389,59.1367,59.03,59.11,19575.0
2022-01-04 13:05:00,66.52,66.52,66.42,66.49,12851.0,59.11,59.11,59.0211,59.0833,12851.0
2022-01-04 13:10:00,66.47,66.53,66.47,66.5,3980.0,59.0656,59.1189,59.0656,59.0922,3980.0
2022-01-04 13:15:00,66.5,66.54,66.48,66.53,6177.0,59.0922,59.1278,59.0745,59.1189,6177.0
2022-01-04 13:20:00,66.55,66.6,66.54,66.56,4783.0,59.1367,59.1811,59.1278,59.1455,4783.0
2022-01-04 13:25:00,66.56,66.57,66.45,66.45,77871.0,59.1455,59.1544,59.0478,59.0478,77871.0
2022-01-04 13:30:00,66.48,66.5,66.39,66.39,11710.0,59.0745,59.0922,58.9945,58.9945,11710.0
2022-01-04 13:35:00,66.37,66.37,66.26,66.3,10672.0,58.9767,58.9767,58.879,58.9145,10672.0
2022-01-04 13:40:00,66.31,66.31,66.23,66.26,7297.0,58.9234,58.9234,58.8523,58.879,7297.0
2022-01-04 13:45:00,66.25,66.28,66.23,66.26,6380.0,58.8701,58.8967,58.8523,58.879,6380.0
2022-01-04 13:50:00,66.27,66.33,66.26,66.33,12096.0,58.8878,58.9412,58.879,58.9412,12096.0
2022-01-04 13:55:00,66.34,66.4,66.34,66.37,6171.0,58.95,59.0034,58.95,58.9767,6171.0
2022-01-04 14:00:00,66.38,66.49,66.38,66.48,5669.0,58.9856,59.0833,58.9856,59.0745,5669.0
2022-01-04 14:05:00,66.49,66.52,66.46,66.47,15613.0,59.0833,59.11,59.0567,59.0656,15613.0
2022-01-04 14:10:00,66.45,66.5,66.44,66.46,3525.0,59.0478,59.0922,59.0389,59.0567,3525.0
2022-01-04 14:15:00,66.46,66.54,66.46,66.5,4610.0,59.0567,59.1278,59.0567,59.0922,4610.0
2022-01-04 14:20:00,66.49,66.51,66.44,66.47,3565.0,59.0833,59.1011,59.0389,59.0656,3565.0
2022-01-04 14:25:00,66.47,66.53,66.46,66.51,8461.0,59.0656,59.1189,59.0567,59.1011,8461.0
2022-01-04 14:30:00,66.52,66.58,66.48,66.48,6559.0,59.11,59.1633,59.0745,59.0745,6559.0
2022-01-04 14:35:00,66.48,66.53,66.48,66.49,5835.0,59.0745,59.1189,59.0745,59.0833,5835.0
2022-01-04 14:40:00,66.49,66.5,66.43,66.48,5978.0,59.0833,59.0922,59.03,59.0745,5978.0
2022-01-04 14:45:00,66.46,66.52,66.43,66.46,6798.0,59.0567,59.11,59.03,59.0567,6798.0
2022-01-04 14:50:00,66.46,66.47,66.38,66.39,4933.0,59.0567,59.0656,58.9856,58.9945,4933.0
2022-01-04 14:55:00,66.39,66.39,66.31,66.31,4568.0,58.9945,58.9945,58.9234,58.9234,4568.0
2022-01-04 15:00:00,66.3,66.31,66.26,66.28,8339.0,58.9145,58.9234,58.879,58.8967,8339.0
2022-01-04 15:05:00,66.28,66.36,66.28,66.33,7722.0,58.8967,58.9678,58.8967,58.9412,7722.0
2022-01-04 15:10:00,66.35,66.38,66.31,66.38,6077.0,58.9589,58.9856,58.9234,58.9856,6077.0
2022-01-04 15:15:00,66.39,66.47,66.38,66.45,8594.0,58.9945,59.0656,58.9856,59.0478,8594.0
2022-01-04 15:20:00,66.46,66.5,66.4,66.42,8025.0,59.0567,59.0922,59.0034,59.0211,8025.0
2022-01-04 15:25:00,66.42,66.43,66.36,66.39,7007.0,59.0211,59.03,58.9678,58.9945,7007.0
2022-01-04 15:30:00,66.4,66.4,66.31,66.33,11272.0,59.0034,59.0034,58.9234,58.9412,11272.0
2022-01-04 15:35:00,66.34,66.44,66.26,66.28,18402.0,58.95,59.0389,58.879,58.8967,18402.0
2022-01-04 15:40:00,66.27,66.29,66.18,66.22,25193.0,58.8878,58.9056,58.8079,58.8434,25193.0
2022-01-04 15:45:00,66.21,66.23,66.12,66.18,42871.0,58.8345,58.8523,58.7546,58.8079,42871.0
2022-01-04 15:50:00,66.19,66.34,66.14,66.14,48799.0,58.8168,58.95,58.7723,58.7723,48799.0
2022-01-04 15:55:00,66.14,66.14,65.93,65.99,173732.0,58.7723,58.7723,58.5857,58.639,173732.0
2022-01-05 09:30:00,65.89,66.09,65.81,66.09,32471.0,58.5502,58.7279,58.4791,58.7279,32471.0
2022-01-05 09:35:00,66.02,66.24,66.02,66.12,11235.0,58.6657,58.8612,58.6657,58.7546,11235.0
2022-01-05 09:40:00,66.13,66.13,66.06,66.12,10158.0,58.7634,58.7634,58.7012,58.7546,10158.0
2022-01-05 09:45:00,66.12,66.27,66.12,66.24,20801.0,58.7546,58.8878,58.7546,58.8612,20801.0
2022-01-05 09:50:00,66.23,66.29,66.17,66.27,13777.0,58.8523,58.9056,58.799,58.8878,13777.0
2022-01-05 09:55:00,66.27,66.32,66.24,66.31,15035.0,58.8878,58.9323,58.8612,58.9234,15035.0
2022-01-05 10:00:00,66.31,66.31,66.0,66.13,13833.0,58.9234,58.9234,58.6479,58.7634,13833.0
2022-01-05 10:05:00,66.14,66.21,66.08,66.14,13923.0,58.7723,58.8345,58.719,58.7723,13923.0
2022-01-05 10:10:00,66.18,66.24,66.14,66.23,15576.0,58.8079,58.8612,58.7723,58.8523,15576.0
2022-01-05 10:15:00,66.24,66.43,66.24,66.38,16531.0,58.8612,59.03,58.8612,58.9856,16531.0
2022-01-05 10:20:00,66.36,66.48,66.36,66.47,10104.0,58.9678,59.0745,58.9678,59.0656,10104.0
2022-01-05 10:25:00,66.48,66.54,66.47,66.54,9057.0,59.0745,59.1278,59.0656,59.1278,9057.0
2022-01-05 10:30:00,66.54,66.59,66.5,66.58,10020.0,59.1278,59.1722,59.0922,59.1633,10020.0
2022-01-05 10:35:00,66.58,66.8,66.58,66.8,10642.0,59.1633,59.3588,59.1633,59.3588,10642.0
2022-01-05 10:40:00,66.79,66.79,66.58,66.59,7967.0,59.3499,59.3499,59.1633,59.1722,7967.0
2022-01-05 10:45:00,66.61,66.63,66.41,66.42,10860.0,59.19,59.2077,59.0122,59.0211,10860.0
2022-01-05 10:50:00,66.46,66.47,66.39,66.42,4723.0,59.0567,59.0656,58.9945,59.0211,4723.0
2022-01-05 10:55:00,66.39,66.39,66.32,66.37,7383.0,58.9945,58.9945,58.9323,58.9767,7383.0
2022-01-05 11:00:00,66.37,66.38,66.3,66.3,14681.0,58.9767,58.9856,58.9145,58.9145,14681.0
2022-01-05 11:05:00,66.27,66.27,66.21,66.25,6604.0,58.8878,58.8878,58.8345,58.8701,6604.0
2022-01-05 11:10:00,66.24,66.32,66.22,66.27,9123.0,58.8612,58.9323,58.8434,58.8878,9123.0
2022-01-05 11:15:00,66.27,66.28,66.2,66.25,8161.0,58.8878,58.8967,58.8256,58.8701,8161.0
2022-01-05 11:20:00,66.23,66.28,66.2,66.21,14238.0,58.8523,58.8967,58.8256,58.8345,14238.0
2022-01-05 11:25:00,66.21,66.22,66.18,66.19,5841.0,58.8345,58.8434,58.8079,58.8168,5841.0
2022-01-05 11:30:00,66.18,66.23,66.17,66.2,6505.0,58.8079,58.8523,58.799,58.8256,6505.0
2022-01-05 11:35:00,66.2,66.27,66.18,66.25,19306.0,58.8256,58.8878,58.8079,58.8701,19306.0
2022-01-05 11:40:00,66.24,66.25,66.12,66.15,6388.0,58.8612,58.8701,58.7546,58.7812,6388.0
2022-01-05 11:45:00,66.15,66.19,66.09,66.09,7744.0,58.7812,58.8168,58.7279,58.7279,7744.0
2022-01-05 11:50:00,66.1,66.11,66.03,66.03,12179.0,58.7368,58.7457,58.6746,58.6746,12179.0
2022-01-05 11:55:00,66.03,66.14,66.02,66.12,12004.0,58.6746,58.7723,58.6657,58.7546,12004.0
2022-01-05 12:00:00,66.14,66.28,66.14,66.26,10760.0,58.7723,58.8967,58.7723,58.879,10760.0
2022-01-05 12:05:00,66.25,66.32,66.24,66.3,6976.0,58.8701,58.9323,58.8612,58.9145,6976.0
2022-01-05 12:10:00,66.29,66.33,66.21,66.24,6221.0,58.9056,58.9412,58.8345,58.8612,6221.0
2022-01-05 12:15:00,66.22,66.23,66.16,66.2,5167.0,58.8434,58.8523,58.7901,58.8256,5167.0
2022-01-05 12:20:00,66.2,66.21,66.15,66.17,3808.0,58.8256,58.8345,58.7812,58.799,3808.0
2022-01-05 12:25:00,66.18,66.23,66.16,66.23,5277.0,58.8079,58.8523,58.7901,58.8523,5277.0
2022-01-05 12:30:00,66.21,66.28,66.21,66.23,16180.0,58.8345,58.8967,58.8345,58.8523,16180.0
2022-01-05 12:35:00,66.2,66.26,66.19,66.2,14765.0,58.8256,58.879,58.8168,58.8256,14765.0
2022-01-05 12:40:00,66.2,66.2,66.14,66.19,5215.0,58.8256,58.8256,58.7723,58.8168,5215.0
2022-01-05 12:45:00,66.18,66.23,66.17,66.22,6175.0,58.8079,58.8523,58.799,58.8434,6175.0
2022-01-05 12:50:00,66.23,66.23,66.2,66.21,4311.0,58.8523,58.8523,58.8256,58.8345,4311.0
2022-01-05 12:55:00,66.21,66.24,66.19,66.22,7315.0,58.8345,58.8612,58.8168,58.8434,7315.0
2022-01-05 13:00:00,66.22,66.23,66.16,66.22,5015.0,58.8434,58.8523,58.7901,58.8434,5015.0
2022-01-05 13:05:00,66.22,66.32,66.18,66.31,9324.0,58.8434,58.9323,58.8079,58.9234,9324.0
2022-01-05 13:10:00,66.3,66.38,66.29,66.29,13014.0,58.9145,58.9856,58.9056,58.9056,13014.0
2022-01-05 13:15:00,66.29,66.33,66.23,66.31,6016.0,58.9056,58.9412,58.8523,58.9234,6016.0
2022-01-05 13:20:00,66.31,66.32,66.23,66.26,8556.0,58.9234,58.9323,58.8523,58.879,8556.0
2022-01-05 13:25:00,66.25,66.25,66.13,66.13,9547.0,58.8701,58.8701,58.7634,58.7634,9547.0
2022-01-05 13:30:00,66.14,66.16,66.09,66.09,7112.0,58.7723,58.7901,58.7279,58.7279,7112.0
2022-01-05 13:35:00,66.1,66.21,66.1,66.21,8122.0,58.7368,58.8345,58.7368,58.8345,8122.0
2022-01-05 13:40:00,66.21,66.25,66.2,66.24,7675.0,58.8345,58.8701,58.8256,58.8612,7675.0
2022-01-05 13:45:00,66.24,66.3,66.24,66.3,5472.0,58.8612,58.9145,58.8612,58.9145,5472.0
2022-01-05 13:50:00,66.31,66.32,66.25,66.25,4422.0,58.9234,58.9323,58.8701,58.8701,4422.0
2022-01-05 13:55:00,66.25,66.26,66.2,66.22,9577.0,58.8701,58.879,58.8256,58.8434,9577.0
2022-01-05 14:00:00,66.22,66.22,66.09,66.11,13590.0,58.8434,58.8434,58.7279,58.7457,13590.0
2022-01-05 14:05:00,66.12,66.14,65.97,65.97,6529.0,58.7546,58.7723,58.6213,58.6213,6529.0
2022-01-05 14:10:00,65.96,66.02,65.94,65.97,8296.0,58.6124,58.6657,58.5946,58.6213,8296.0
2022-01-05 14:15:00,65.98,66.02,65.82,65.83,11047.0,58.6301,58.6657,58.488,58.4969,11047.0
2022-01-05 14:20:00,65.84,66.04,65.84,66.0,8791.0,58.5057,58.6835,58.5057,58.6479,8791.0
2022-01-05 14:25:00,65.98,66.08,65.95,65.98,16879.0,58.6301,58.719,58.6035,58.6301,16879.0
2022-01-05 14:30:00,65.98,66.07,65.96,65.96,21114.0,58.6301,58.7101,58.6124,58.6124,21114.0
2022-01-05 14:35:00,65.96,66.01,65.94,65.98,7909.0,58.6124,58.6568,58.5946,58.6301,7909.0
2022-01-05 14:40:00,65.98,65.98,65.9,65.92,13804.0,58.6301,58.6301,58.5591,58.5768,13804.0
2022-01-05 14:45:00,65.9,66.01,65.89,65.99,11152.0,58.5591,58.6568,58.5502,58.639,11152.0
2022-01-05 14:50:00,65.98,66.06,65.95,65.99,7474.0,58.6301,58.7012,58.6035,58.639,7474.0
2022-01-05 14:55:00,65.99,66.06,65.99,66.06,15786.0,58.639,58.7012,58.639,58.7012,15786.0
2022-01-05 15:00:00,66.06,66.16,66.03,66.12,15281.0,58.7012,58.7901,58.6746,58.7546,15281.0
2022-01-05 15:05:00,66.13,66.17,66.11,66.13,10728.0,58.7634,58.799,58.7457,58.7634,10728.0
2022-01-05 15:10:00,66.13,66.13,65.98,65.98,11858.0,58.7634,58.7634,58.6301,58.6301,11858.0
2022-01-05 15:15:00,65.97,66.12,65.94,66.11,13126.0,58.6213,58.7546,58.5946,58.7457,13126.0
2022-01-05 15:20:00,66.13,66.17,66.07,66.12,15680.0,58.7634,58.799,58.7101,58.7546,15680.0
2022-01-05 15:25:00,66.12,66.14,65.98,65.98,22496.0,58.7546,58.7723,58.6301,58.6301,22496.0
2022-01-05 15:30:00,65.99,66.02,65.97,66.02,46363.0,58.639,58.6657,58.6213,58.6657,46363.0
2022-01-05 15:35:00,66.03,66.05,65.92,65.96,40010.0,58.6746,58.6924,58.5768,58.6124,40010.0
2022-01-05 15:40:00,65.96,66.09,65.94,66.02,28350.0,58.6124,58.7279,58.5946,58.6657,28350.0
2022-01-05 15:45:00,66.01,66.03,65.85,65.88,20498.0,58.6568,58.6746,58.5146,58.5413,20498.0
2022-01-05 15:50:00,65.89,66.0,65.86,65.95,50894.0,58.5502,58.6479,58.5235,58.6035,50894.0
2022-01-05 15:55:00,65.95,65.96,65.75,65.83,170194.0,58.6035,58.6124,58.4258,58.4969,170194.0
2022-01-06 09:30:00,66.22,66.22,65.87,66.16,32829.0,58.8434,58.8434,58.5324,58.7901,32829.0
2022-01-06 09:35:00,66.08,66.15,65.9,66.15,11484.0,58.719,58.7812,58.5591,58.7812,11484.0
2022-01-06 09:40:00,66.24,66.24,66.04,66.18,6080.0,58.8612,58.8612,58.6835,58.8079,6080.0
2022-01-06 09:45:00,66.15,66.27,66.09,66.14,24253.0,58.7812,58.8878,58.7279,58.7723,24253.0
2022-01-06 09:50:00,66.14,66.37,66.12,66.25,15060.0,58.7723,58.9767,58.7546,58.8701,15060.0
2022-01-06 09:55:00,66.21,66.33,66.18,66.18,5943.0,58.8345,58.9412,58.8079,58.8079,5943.0
2022-01-06 10:00:00,66.18,66.58,66.18,66.55,11163.0,58.8079,59.1633,58.8079,59.1367,11163.0
2022-01-06 10:05:00,66.54,66.67,66.53,66.61,7942.0,59.1278,59.2433,59.1189,59.19,7942.0
2022-01-06 10:10:00,66.64,66.73,66.64,66.68,8918.0,59.2166,59.2966,59.2166,59.2522,8918.0
2022-01-06 10:15:00,66.72,66.76,66.51,66.56,20436.0,59.2877,59.3233,59.1011,59.1455,20436.0
2022-01-06 10:20:00,66.59,66.6,66.44,66.47,5065.0,59.1722,59.1811,59.0389,59.0656,5065.0
2022-01-06 10:25:00,66.47,66.47,66.33,66.33,8213.0,59.0656,59.0656,58.9412,58.9412,8213.0
2022-01-06 10:30:00,66.35,66.35,66.19,66.25,7046.0,58.9589,58.9589,58.8168,58.8701,7046.0
2022-01-06 10:35:00,66.25,66.33,66.24,66.33,3488.0,58.8701,58.9412,58.8612,58.9412,3488.0
2022-01-06 10:40:00,66.38,66.44,66.36,66.42,1757.0,58.9856,59.0389,58.9678,59.0211,1757.0
2022-01-06 10:45:00,66.44,66.46,66.37,66.4,3840.0,59.0389,59.0567,58.9767,59.0034,3840.0
2022-01-06 10:50:00,66.41,66.42,66.32,66.36,7681.0,59.0122,59.0211,58.9323,58.9678,7681.0
2022-01-06 10:55:00,66.37,66.41,66.21,66.21,10966.0,58.9767,59.0122,58.8345,58.8345,10966.0
2022-01-06 11:00:00,66.21,66.24,66.11,66.12,11721.0,58.8345,58.8612,58.7457,58.7546,11721.0
2022-01-06 11:05:00,66.1,66.18,66.07,66.18,7157.0,58.7368,58.8079,58.7101,58.8079,7157.0
2022-01-06 11:10:00,66.17,66.17,66.06,66.12,3144.0,58.799,58.799,58.7012,58.7546,3144.0
2022-01-06 11:15:00,66.15,66.15,66.01,66.07,6720.0,58.7812,58.7812,58.6568,58.7101,6720.0
2022-01-06 11:20:00,66.07,66.08,66.01,66.06,6186.0,58.7101,58.719,58.6568,58.7012,6186.0
2022-01-06 11:25:00,66.05,66.15,66.04,66.07,3407.0,58.6924,58.7812,58.6835,58.7101,3407.0
2022-01-06 11:30:00,66.05,66.28,66.05,66.21,3295.0,58.6924,58.8967,58.6924,58.8345,3295.0
2022-01-06 11:35:00,66.23,66.27,66.19,66.2,4810.0,58.8523,58.8878,58.8168,58.8256,4810.0
2022-01-06 11:40:00,66.21,66.25,66.09,66.09,7668.0,58.8345,58.8701,58.7279,58.7279,7668.0
2022-01-06 11:45:00,66.07,66.15,66.07,66.09,4800.0,58.7101,58.7812,58.7101,58.7279,4800.0
2022-01-06 11:50:00,66.09,66.19,66.06,66.18,15077.0,58.7279,58.8168,58.7012,58.8079,15077.0
2022-01-06 11:55:00,66.17,66.18,66.13,66.15,11226.0,58.799,58.8079,58.7634,58.7812,11226.0
2022-01-06 12:00:00,66.15,66.15,66.01,66.07,4770.0,58.7812,58.7812,58.6568,58.7101,4770.0
2022-01-06 12:05:00,66.1,66.12,66.06,66.12,3306.0,58.7368,58.7546,58.7012,58.7546,3306.0
2022-01-06 12:10:00,66.12,66.17,66.08,66.16,3095.0,58.7546,58.799,58.719,58.7901,3095.0
2022-01-06 12:15:00,66.17,66.22,66.16,66.21,2772.0,58.799,58.8434,58.7901,58.8345,2772.0
2022-01-06 12:20:00,66.21,66.3,66.19,66.28,2303.0,58.8345,58.9145,58.8168,58.8967,2303.0
2022-01-06 12:25:00,66.27,66.32,66.26,66.32,2996.0,58.8878,58.9323,58.879,58.9323,2996.0
2022-01-06 12:30:00,66.32,66.33,66.26,66.27,2907.0,58.9323,58.9412,58.879,58.8878,2907.0
2022-01-06 12:35:00,66.27,66.28,66.23,66.28,3997.0,58.8878,58.8967,58.8523,58.8967,3997.0
2022-01-06 12:40:00,66.28,66.32,66.26,66.31,5325.0,58.8967,58.9323,58.879,58.9234,5325.0
2022-01-06 12:45:00,66.31,66.31,66.24,66.27,2500.0,58.9234,58.9234,58.8612,58.8878,2500.0
2022-01-06 12:50:00,66.26,66.28,66.22,66.27,5228.0,58.879,58.8967,58.8434,58.8878,5228.0
2022-01-06 12:55:00,66.3,66.3,66.23,66.25,1873.0,58.9145,58.9145,58.8523,58.8701,1873.0
2022-01-06 13:00:00,66.26,66.27,66.24,66.25,6007.0,58.879,58.8878,58.8612,58.8701,6007.0
2022-01-06 13:05:00,66.26,66.32,66.24,66.27,4369.0,58.879,58.9323,58.8612,58.8878,4369.0
2022-01-06 13:10:00,66.28,66.31,66.26,66.28,2149.0,58.8967,58.9234,58.879,58.8967,2149.0
2022-01-06 13:15:00,66.27,66.33,66.25,66.33,3669.0,58.8878,58.9412,58.8701,58.9412,3669.0
2022-01-06 13:20:00,66.34,66.4,66.34,66.35,5122.0,58.95,59.0034,58.95,58.9589,5122.0
2022-01-06 13:25:00,66.35,66.39,66.33,66.39,5739.0,58.9589,58.9945,58.9412,58.9945,5739.0
2022-01-06 13:30:00,66.37,66.37,66.31,66.33,3522.0,58.9767,58.9767,58.9234,58.9412,3522.0
2022-01-06 13:35:00,66.32,66.33,66.28,66.3,4115.0,58.9323,58.9412,58.8967,58.9145,4115.0
2022-01-06 13:40:00,66.3,66.3,66.19,66.2,3382.0,58.9145,58.9145,58.8168,58.8256,3382.0
2022-01-06 13:45:00,66.2,66.22,66.14,66.15,6718.0,58.8256,58.8434,58.7723,58.7812,6718.0
2022-01-06 13:50:00,66.14,66.15,66.06,66.08,6535.0,58.7723,58.7812,58.7012,58.719,6535.0
2022-01-06 13:55:00,66.09,66.18,66.08,66.17,4685.0,58.7279,58.8079,58.719,58.799,4685.0
2022-01-06 14:00:00,66.16,66.17,66.07,66.07,9844.0,58.7901,58.799,58.7101,58.7101,9844.0
2022-01-06 14:05:00,66.07,66.17,66.05,66.14,5225.0,58.7101,58.799,58.6924,58.7723,5225.0
2022-01-06 14:10:00,66.15,66.18,66.05,66.08,4140.0,58.7812,58.8079,58.6924,58.719,4140.0
2022-01-06 14:15:00,66.07,66.09,65.93,65.94,12020.0,58.7101,58.7279,58.5857,58.5946,12020.0
2022-01-06 14:20:00,65.96,66.12,65.93,66.11,5028.0,58.6124,58.7546,58.5857,58.7457,5028.0
2022-01-06 14:25:00,66.15,66.15,66.05,66.06,4757.0,58.7812,58.7812,58.6924,58.7012,4757.0
2022-01-06 14:30:00,66.07,66.14,66.07,66.14,7404.0,58.7101,58.7723,58.7101,58.7723,7404.0
2022-01-06 14:35:00,66.16,66.27,66.15,66.22,6872.0,58.7901,58.8878,58.7812,58.8434,6872.0
2022-01-06 14:40:00,66.2,66.22,66.18,66.19,2272.0,58.8256,58.8434,58.8079,58.8168,2272.0
2022-01-06 14:45:00,66.19,66.21,66.16,66.18,3455.0,58.8168,58.8345,58.7901,58.8079,3455.0
2022-01-06 14:50:00,66.16,66.16,66.08,66.08,3598.0,58.7901,58.7901,58.719,58.719,3598.0
2022-01-06 14:55:00,66.12,66.18,66.1,66.16,6766.0,58.7546,58.8079,58.7368,58.7901,6766.0
2022-01-06 15:00:00,66.16,66.17,66.09,66.11,8964.0,58.7901,58.799,58.7279,58.7457,8964.0
2022-01-06 15:05:00,66.11,66.12,66.05,66.12,14054.0,58.7457,58.7546,58.6924,58.7546,14054.0
2022-01-06 15:10:00,66.1,66.15,66.08,66.12,8174.0,58.7368,58.7812,58.719,58.7546,8174.0
2022-01-06 15:15:00,66.12,66.12,65.98,66.01,25358.0,58.7546,58.7546,58.6301,58.6568,25358.0
2022-01-06 15:20:00,66.03,66.06,65.95,65.97,14336.0,58.6746,58.7012,58.6035,58.6213,14336.0
2022-01-06 15:25:00,65.97,66.1,65.94,66.04,29995.0,58.6213,58.7368,58.5946,58.6835,29995.0
2022-01-06 15:30:00,66.02,66.06,65.95,66.03,17227.0,58.6657,58.7012,58.6035,58.6746,17227.0
2022-01-06 15:35:00,66.0,66.06,65.97,66.06,13766.0,58.6479,58.7012,58.6213,58.7012,13766.0
2022-01-06 15:40:00,66.06,66.11,66.02,66.09,20163.0,58.7012,58.7457,58.6657,58.7279,20163.0
2022-01-06 15:45:00,66.08,66.14,65.98,65.98,34547.0,58.719,58.7723,58.6301,58.6301,34547.0
2022-01-06 15:50:00,66.03,66.09,65.91,65.91,53161.0,58.6746,58.7279,58.5679,58.5679,53161.0
2022-01-06 15:55:00,65.91,66.01,65.83,65.89,162177.0,58.5679,58.6568,58.4969,58.5502,162177.0
2022-01-07 09:30:00,66.37,66.37,65.59,66.1,42558.0,58.9767,58.9767,58.2836,58.7368,42558.0
2022-01-07 09:35:00,66.09,66.36,66.06,66.36,18445.0,58.7279,58.9678,58.7012,58.9678,18445.0
2022-01-07 09:40:00,66.36,66.36,66.18,66.26,18493.0,58.9678,58.9678,58.8079,58.879,18493.0
2022-01-07 09:45:00,66.22,66.33,66.21,66.32,11605.0,58.8434,58.9412,58.8345,58.9323,11605.0
2022-01-07 09:50:00,66.32,66.55,66.29,66.51,20752.0,58.9323,59.1367,58.9056,59.1011,20752.0
2022-01-07 09:55:00,66.51,66.67,66.47,66.67,34493.0,59.1011,59.2433,59.0656,59.2433,34493.0
2022-01-07 10:00:00,66.67,66.83,66.65,66.83,22610.0,59.2433,59.3855,59.2255,59.3855,22610.0
2022-01-07 10:05:00,66.84,66.91,66.77,66.89,18431.0,59.3943,59.4566,59.3321,59.4388,18431.0
2022-01-07 10:10:00,66.89,66.98,66.89,66.93,13432.0,59.4388,59.5188,59.4388,59.4743,13432.0
2022-01-07 10:15:00,66.92,66.98,66.88,66.92,10484.0,59.4654,59.5188,59.4299,59.4654,10484.0
2022-01-07 10:20:00,66.92,67.05,66.91,66.92,16026.0,59.4654,59.581,59.4566,59.4654,16026.0
2022-01-07 10:25:00,66.92,67.08,66.91,67.01,33913.0,59.4654,59.6076,59.4566,59.5454,33913.0
2022-01-07 10:30:00,67.0,67.02,66.87,66.87,25210.0,59.5365,59.5543,59.421,59.421,25210.0
2022-01-07 10:35:00,66.87,67.06,66.85,67.02,30914.0,59.421,59.5898,59.4032,59.5543,30914.0
2022-01-07 10:40:00,67.03,67.07,66.84,66.84,37808.0,59.5632,59.5987,59.3943,59.3943,37808.0
2022-01-07 10:45:00,66.84,67.09,66.84,67.02,15360.0,59.3943,59.6165,59.3943,59.5543,15360.0
2022-01-07 10:50:00,67.01,67.1,66.98,67.08,9547.0,59.5454,59.6254,59.5188,59.6076,9547.0
2022-01-07 10:55:00,67.07,67.08,66.97,66.97,7518.0,59.5987,59.6076,59.5099,59.5099,7518.0
2022-01-07 11:00:00,66.95,67.04,66.95,67.04,8111.0,59.4921,59.5721,59.4921,59.5721,8111.0
2022-01-07 11:05:00,67.03,67.11,67.02,67.04,5313.0,59.5632,59.6343,59.5543,59.5721,5313.0
2022-01-07 11:10:00,67.05,67.1,67.01,67.05,4604.0,59.581,59.6254,59.5454,59.581,4604.0
2022-01-07 11:15:00,67.01,67.14,67.0,67.14,6760.0,59.5454,59.6609,59.5365,59.6609,6760.0
2022-01-07 11:20:00,67.13,67.13,67.0,67.05,6848.0,59.652,59.652,59.5365,59.581,6848.0
2022-01-07 11:25:00,67.04,67.09,66.97,67.09,4535.0,59.5721,59.6165,59.5099,59.6165,4535.0
2022-01-07 11:30:00,67.07,67.07,66.95,66.98,5218.0,59.5987,59.5987,59.4921,59.5188,5218.0
2022-01-07 11:35:00,66.99,67.02,66.94,66.94,4350.0,59.5276,59.5543,59.4832,59.4832,4350.0
2022-01-07 11:40:00,66.96,67.06,66.95,67.05,8438.0,59.501,59.5898,59.4921,59.581,8438.0
2022-01-07 11:45:00,67.06,67.12,67.02,67.07,5186.0,59.5898,59.6432,59.5543,59.5987,5186.0
2022-01-07 11:50:00,67.12,67.13,67.08,67.13,5089.0,59.6432,59.652,59.6076,59.652,5089.0
2022-01-07 11:55:00,67.13,67.16,67.13,67.16,3469.0,59.652,59.6787,59.652,59.6787,3469.0
2022-01-07 12:00:00,67.17,67.19,67.16,67.17,3805.0,59.6876,59.7054,59.6787,59.6876,3805.0
2022-01-07 12:05:00,67.15,67.17,67.09,67.12,2370.0,59.6698,59.6876,59.6165,59.6432,2370.0
2022-01-07 12:10:00,67.11,67.13,67.05,67.11,4556.0,59.6343,59.652,59.581,59.6343,4556.0
2022-01-07 12:15:00,67.09,67.1,66.99,66.99,5784.0,59.6165,59.6254,59.5276,59.5276,5784.0
2022-01-07 12:20:00,67.01,67.08,67.0,67.02,7183.0,59.5454,59.6076,59.5365,59.5543,7183.0
2022-01-07 12:25:00,67.02,67.06,67.0,67.06,3249.0,59.5543,59.5898,59.5365,59.5898,3249.0
2022-01-07 12:30:00,67.06,67.11,67.06,67.11,3973.0,59.5898,59.6343,59.5898,59.6343,3973.0
2022-01-07 12:35:00,67.12,67.14,67.1,67.1,4223.0,59.6432,59.6609,59.6254,59.6254,4223.0
2022-01-07 12:40:00,67.1,67.15,67.1,67.13,4907.0,59.6254,59.6698,59.6254,59.652,4907.0
2022-01-07 12:45:00,67.15,67.16,67.06,67.06,5590.0,59.6698,59.6787,59.5898,59.5898,5590.0
2022-01-07 12:50:00,67.05,67.06,67.01,67.01,4549.0,59.581,59.5898,59.5454,59.5454,4549.0
2022-01-07 12:55:00,67.02,67.02,66.91,66.95,8597.0,59.5543,59.5543,59.4566,59.4921,8597.0
2022-01-07 13:00:00,66.96,67.02,66.95,67.0,5010.0,59.501,59.5543,59.4921,59.5365,5010.0
2022-01-07 13:05:00,67.0,67.02,66.98,67.02,4144.0,59.5365,59.5543,59.5188,59.5543,4144.0
2022-01-07 13:10:00,67.03,67.08,67.02,67.02,5598.0,59.5632,59.6076,59.5543,59.5543,5598.0
2022-01-07 13:15:00,67.02,67.03,66.96,66.97,4133.0,59.5543,59.5632,59.501,59.5099,4133.0
2022-01-07 13:20:00,66.97,67.12,66.93,67.12,9060.0,59.5099,59.6432,59.4743,59.6432,9060.0
2022-01-07 13:25:00,67.12,67.18,67.12,67.16,10908.0,59.6432,59.6965,59.6432,59.6787,10908.0
2022-01-07 13:30:00,67.16,67.23,67.15,67.23,8389.0,59.6787,59.7409,59.6698,59.7409,8389.0
2022-01-07 13:35:00,67.23,67.28,67.22,67.27,7739.0,59.7409,59.7853,59.732,59.7764,7739.0
2022-01-07 13:40:00,67.27,67.33,67.26,67.31,13510.0,59.7764,59.8298,59.7676,59.812,13510.0
2022-01-07 13:45:00,67.32,67.41,67.32,67.39,17989.0,59.8209,59.9009,59.8209,59.8831,17989.0
2022-01-07 13:50:00,67.39,67.44,67.37,67.37,10407.0,59.8831,59.9275,59.8653,59.8653,10407.0
2022-01-07 13:55:00,67.36,67.37,67.27,67.3,6805.0,59.8564,59.8653,59.7764,59.8031,6805.0
2022-01-07 14:00:00,67.3,67.42,67.29,67.41,9573.0,59.8031,59.9097,59.7942,59.9009,9573.0
2022-01-07 14:05:00,67.41,67.47,67.41,67.43,8681.0,59.9009,59.9542,59.9009,59.9186,8681.0
2022-01-07 14:10:00,67.44,67.55,67.43,67.55,8282.0,59.9275,60.0253,59.9186,60.0253,8282.0
2022-01-07 14:15:00,67.54,67.62,67.54,67.55,6091.0,60.0164,60.0875,60.0164,60.0253,6091.0
2022-01-07 14:20:00,67.55,67.58,67.54,67.55,7285.0,60.0253,60.0519,60.0164,60.0253,7285.0
2022-01-07 14:25:00,67.54,67.59,67.53,67.55,8776.0,60.0164,60.0608,60.0075,60.0253,8776.0
2022-01-07 14:30:00,67.55,67.58,67.45,67.45,7026.0,60.0253,60.0519,59.9364,59.9364,7026.0
2022-01-07 14:35:00,67.45,67.47,67.41,67.44,6642.0,59.9364,59.9542,59.9009,59.9275,6642.0
2022-01-07 14:40:00,67.44,67.49,67.42,67.44,8415.0,59.9275,59.9719,59.9097,59.9275,8415.0
2022-01-07 14:45:00,67.45,67.47,67.4,67.44,3207.0,59.9364,59.9542,59.892,59.9275,3207.0
2022-01-07 14:50:00,67.43,67.43,67.37,67.38,5192.0,59.9186,59.9186,59.8653,59.8742,5192.0
2022-01-07 14:55:00,67.38,67.43,67.37,67.4,9225.0,59.8742,59.9186,59.8653,59.892,9225.0
2022-01-07 15:00:00,67.41,67.46,67.38,67.39,7038.0,59.9009,59.9453,59.8742,59.8831,7038.0
2022-01-07 15:05:00,67.39,67.42,67.38,67.4,8603.0,59.8831,59.9097,59.8742,59.892,8603.0
2022-01-07 15:10:00,67.4,67.41,67.35,67.37,15852.0,59.892,59.9009,59.8475,59.8653,15852.0
2022-01-07 15:15:00,67.37,67.39,67.26,67.29,11629.0,59.8653,59.8831,59.7676,59.7942,11629.0
2022-01-07 15:20:00,67.28,67.32,67.27,67.29,9568.0,59.7853,59.8209,59.7764,59.7942,9568.0
2022-01-07 15:25:00,67.3,67.31,67.25,67.27,13149.0,59.8031,59.812,59.7587,59.7764,13149.0
2022-01-07 15:30:00,67.27,67.32,67.22,67.27,15622.0,59.7764,59.8209,59.732,59.7764,15622.0
2022-01-07 15:35:00,67.26,67.36,67.25,67.34,15233.0,59.7676,59.8564,59.7587,59.8387,15233.0
2022-01-07 15:40:00,67.34,67.35,67.23,67.23,26612.0,59.8387,59.8475,59.7409,59.7409,26612.0
2022-01-07 15:45:00,67.22,67.3,67.2,67.21,27284.0,59.732,59.8031,59.7142,59.7231,27284.0
2022-01-07 15:50:00,67.19,67.22,67.09,67.09,41429.0,59.7054,59.732,59.6165,59.6165,41429.0
2022-01-07 15:55:00,67.09,67.15,66.93,67.0,225431.0,59.6165,59.6698,59.4743,59.5365,225431.0
2022-01-10 09:30:00,66.9,66.9,66.54,66.81,35703.0,59.4477,59.4477,59.1278,59.3677,35703.0
2022-01-10 09:35:00,66.89,66.89,66.7,66.75,8869.0,59.4388,59.4388,59.2699,59.3144,8869.0
2022-01-10 09:40:00,66.71,66.74,66.64,66.68,8516.0,59.2788,59.3055,59.2166,59.2522,8516.0
2022-01-10 09:45:00,66.64,66.65,66.52,66.52,9839.0,59.2166,59.2255,59.11,59.11,9839.0
2022-01-10 09:50:00,66.55,66.74,66.47,66.72,11356.0,59.1367,59.3055,59.0656,59.2877,11356.0
2022-01-10 09:55:00,66.73,66.92,66.72,66.86,11496.0,59.2966,59.4654,59.2877,59.4121,11496.0
2022-01-10 10:00:00,66.86,66.87,66.76,66.76,15048.0,59.4121,59.421,59.3233,59.3233,15048.0
2022-01-10 10:05:00,66.79,66.87,66.72,66.86,8275.0,59.3499,59.421,59.2877,59.4121,8275.0
2022-01-10 10:10:00,66.87,66.93,66.7,66.72,8569.0,59.421,59.4743,59.2699,59.2877,8569.0
2022-01-10 10:15:00,66.7,66.72,66.62,66.64,6686.0,59.2699,59.2877,59.1989,59.2166,6686.0
2022-01-10 10:20:00,66.65,66.69,66.53,66.6,8589.0,59.2255,59.2611,59.1189,59.1811,8589.0
2022-01-10 10:25:00,66.62,66.67,66.57,66.62,5945.0,59.1989,59.2433,59.1544,59.1989,5945.0
2022-01-10 10:30:00,66.63,66.69,66.6,66.67,9112.0,59.2077,59.2611,59.1811,59.2433,9112.0
2022-01-10 10:35:00,66.66,66.84,66.65,66.84,6621.0,59.2344,59.3943,59.2255,59.3943,6621.0
2022-01-10 10:40:00,66.84,66.89,66.68,66.7,7328.0,59.3943,59.4388,59.2522,59.2699,7328.0
2022-01-10 10:45:00,66.72,66.73,66.61,66.68,7188.0,59.2877,59.2966,59.19,59.2522,7188.0
2022-01-10 10:50:00,66.68,66.73,66.65,66.65,5936.0,59.2522,59.2966,59.2255,59.2255,5936.0
2022-01-10 10:55:00,66.66,66.66,66.59,66.63,5363.0,59.2344,59.2344,59.1722,59.2077,5363.0
2022-01-10 11:00:00,66.63,66.69,66.62,66.63,9305.0,59.2077,59.2611,59.1989,59.2077,9305.0
2022-01-10 11:05:00,66.65,66.72,66.65,66.65,6768.0,59.2255,59.2877,59.2255,59.2255,6768.0
2022-01-10 11:10:00,66.65,66.72,66.58,66.59,6271.0,59.2255,59.2877,59.1633,59.1722,6271.0
2022-01-10 11:15:00,66.56,66.57,66.42,66.42,9197.0,59.1455,59.1544,59.0211,59.0211,9197.0
2022-01-10 11:20:00,66.42,66.45,66.28,66.28,5953.0,59.0211,59.0478,58.8967,58.8967,5953.0
2022-01-10 11:25:00,66.31,66.37,66.19,66.21,5164.0,58.9234,58.9767,58.8168,58.8345,5164.0
2022-01-10 11:30:00,66.23,66.23,66.09,66.13,4967.0,58.8523,58.8523,58.7279,58.7634,4967.0
2022-01-10 11:35:00,66.15,66.19,66.12,66.16,8531.0,58.7812,58.8168,58.7546,58.7901,8531.0
2022-01-10 11:40:00,66.17,66.17,66.07,66.1,5239.0,58.799,58.799,58.7101,58.7368,5239.0
2022-01-10 11:45:00,66.1,66.1,65.98,66.06,10193.0,58.7368,58.7368,58.6301,58.7012,10193.0
2022-01-10 11:50:00,66.05,66.11,66.03,66.07,4501.0,58.6924,58.7457,58.6746,58.7101,4501.0
2022-01-10 11:55:00,66.06,66.12,66.03,66.04,8036.0,58.7012,58.7546,58.6746,58.6835,8036.0
2022-01-10 12:00:00,66.01,66.13,66.0,66.11,10276.0,58.6568,58.7634,58.6479,58.7457,10276.0
2022-01-10 12:05:00,66.11,66.12,66.0,66.0,5068.0,58.7457,58.7546,58.6479,58.6479,5068.0
2022-01-10 12:10:00,66.01,66.01,65.93,66.01,6688.0,58.6568,58.6568,58.5857,58.6568,6688.0
2022-01-10 12:15:00,66.01,66.12,65.99,66.09,4316.0,58.6568,58.7546,58.639,58.7279,4316.0
2022-01-10 12:20:00,66.06,66.12,66.03,66.12,5384.0,58.7012,58.7546,58.6746,58.7546,5384.0
2022-01-10 12:25:00,66.13,66.16,66.11,66.16,2663.0,58.7634,58.7901,58.7457,58.7901,2663.0
2022-01-10 12:30:00,66.16,66.22,66.15,66.22,10067.0,58.7901,58.8434,58.7812,58.8434,10067.0
2022-01-10 12:35:00,66.22,66.26,66.19,66.25,3674.0,58.8434,58.879,58.8168,58.8701,3674.0
2022-01-10 12:40:00,66.26,66.3,66.23,66.24,6442.0,58.879,58.9145,58.8523,58.8612,6442.0
2022-01-10 12:45:00,66.25,66.31,66.17,66.17,7227.0,58.8701,58.9234,58.799,58.799,7227.0
2022-01-10 12:50:00,66.15,66.2,66.07,66.18,15436.0,58.7812,58.8256,58.7101,58.8079,15436.0
2022-01-10 12:55:00,66.17,66.18,66.09,66.1,5712.0,58.799,58.8079,58.7279,58.7368,5712.0
2022-01-10 13:00:00,66.09,66.21,66.09,66.19,6284.0,58.7279,58.8345,58.7279,58.8168,6284.0
2022-01-10 13:05:00,66.2,66.23,66.18,66.2,5673.0,58.8256,58.8523,58.8079,58.8256,5673.0
2022-01-10 13:10:00,66.21,66.25,66.21,66.23,3559.0,58.8345,58.8701,58.8345,58.8523,3559.0
2022-01-10 13:15:00,66.26,66.26,66.16,66.16,5074.0,58.879,58.879,58.7901,58.7901,5074.0
2022-01-10 13:20:00,66.18,66.18,66.11,66.14,6003.0,58.8079,58.8079,58.7457,58.7723,6003.0
2022-01-10 13:25:00,66.14,66.17,66.12,66.13,3977.0,58.7723,58.799,58.7546,58.7634,3977.0
2022-01-10 13:30:00,66.13,66.13,66.05,66.08,4553.0,58.7634,58.7634,58.6924,58.719,4553.0
2022-01-10 13:35:00,66.08,66.11,66.05,66.09,4905.0,58.719,58.7457,58.6924,58.7279,4905.0
2022-01-10 13:40:00,66.11,66.21,66.1,66.18,6614.0,58.7457,58.8345,58.7368,58.8079,6614.0
2022-01-10 13:45:00,66.18,66.32,66.18,66.32,8401.0,58.8079,58.9323,58.8079,58.9323,8401.0
2022-01-10 13:50:00,66.32,66.35,66.27,66.28,6197.0,58.9323,58.9589,58.8878,58.8967,6197.0
2022-01-10 13:55:00,66.27,66.3,66.23,66.3,11862.0,58.8878,58.9145,58.8523,58.9145,11862.0
2022-01-10 14:00:00,66.31,66.34,66.28,66.32,7958.0,58.9234,58.95,58.8967,58.9323,7958.0
2022-01-10 14:05:00,66.33,66.41,66.29,66.38,5832.0,58.9412,59.0122,58.9056,58.9856,5832.0
2022-01-10 14:10:00,66.38,66.38,66.31,66.32,5159.0,58.9856,58.9856,58.9234,58.9323,5159.0
2022-01-10 14:15:00,66.34,66.4,66.28,66.28,9264.0,58.95,59.0034,58.8967,58.8967,9264.0
2022-01-10 14:20:00,66.27,66.29,66.26,66.28,5538.0,58.8878,58.9056,58.879,58.8967,5538.0
2022-01-10 14:25:00,66.28,66.29,66.24,66.25,8447.0,58.8967,58.9056,58.8612,58.8701,8447.0
2022-01-10 14:30:00,66.24,66.24,66.18,66.23,4909.0,58.8612,58.8612,58.8079,58.8523,4909.0
2022-01-10 14:35:00,66.24,66.26,66.19,66.23,8120.0,58.8612,58.879,58.8168,58.8523,8120.0
2022-01-10 14:40:00,66.22,66.24,66.17,66.19,7411.0,58.8434,58.8612,58.799,58.8168,7411.0
2022-01-10 14:45:00,66.2,66.24,66.2,66.22,6505.0,58.8256,58.8612,58.8256,58.8434,6505.0
2022-01-10 14:50:00,66.22,66.24,66.11,66.19,7245.0,58.8434,58.8612,58.7457,58.8168,7245.0
2022-01-10 14:55:00,66.18,66.27,66.17,66.24,5726.0,58.8079,58.8878,58.799,58.8612,5726.0
2022-01-10 15:00:00,66.25,66.31,66.23,66.26,12001.0,58.8701,58.9234,58.8523,58.879,12001.0
2022-01-10 15:05:00,66.27,66.27,66.17,66.18,21411.0,58.8878,58.8878,58.799,58.8079,21411.0
2022-01-10 15:10:00,66.19,66.23,66.15,66.17,8167.0,58.8168,58.8523,58.7812,58.799,8167.0
2022-01-10 15:15:00,66.18,66.2,66.1,66.1,9419.0,58.8079,58.8256,58.7368,58.7368,9419.0
2022-01-10 15:20:00,66.08,66.16,66.08,66.15,5492.0,58.719,58.7901,58.719,58.7812,5492.0
2022-01-10 15:25:00,66.16,66.23,66.15,66.2,6734.0,58.7901,58.8523,58.7812,58.8256,6734.0
2022-01-10 15:30:00,66.2,66.21,66.11,66.14,18237.0,58.8256,58.8345,58.7457,58.7723,18237.0
2022-01-10 15:35:00,66.14,66.16,66.05,66.06,13774.0,58.7723,58.7901,58.6924,58.7012,13774.0
2022-01-10 15:40:00,66.05,66.15,65.96,66.05,20259.0,58.6924,58.7812,58.6124,58.6924,20259.0
2022-01-10 15:45:00,66.04,66.13,66.0,66.08,25232.0,58.6835,58.7634,58.6479,58.719,25232.0
2022-01-10 15:50:00,66.07,66.2,66.03,66.16,42053.0,58.7101,58.8256,58.6746,58.7901,42053.0
2022-01-10 15:55:00,66.15,66.27,66.14,66.27,109147.0,58.7812,58.8878,58.7723,58.8878,109147.0
2022-01-11 09:30:00,66.3,66.52,66.2,66.28,20917.0,58.9145,59.11,58.8256,58.8967,20917.0
2022-01-11 09:35:00,66.19,66.19,66.04,66.15,4728.0,58.8168,58.8168,58.6835,58.7812,4728.0
2022-01-11 09:40:00,66.11,66.25,66.11,66.14,5642.0,58.7457,58.8701,58.7457,58.7723,5642.0
2022-01-11 09:45:00,66.12,66.12,65.98,65.98,8490.0,58.7546,58.7546,58.6301,58.6301,8490.0
2022-01-11 09:50:00,65.97,66.0,65.82,65.82,9650.0,58.6213,58.6479,58.488,58.488,9650.0
2022-01-11 09:55:00,65.82,65.82,65.65,65.65,8006.0,58.488,58.488,58.3369,58.3369,8006.0
2022-01-11 10:00:00,65.65,65.75,65.55,65.66,8806.0,58.3369,58.4258,58.248,58.3458,8806.0
2022-01-11 10:05:00,65.66,65.9,65.66,65.87,7361.0,58.3458,58.5591,58.3458,58.5324,7361.0
2022-01-11 10:10:00,65.89,65.89,65.7,65.74,9747.0,58.5502,58.5502,58.3813,58.4169,9747.0
2022-01-11 10:15:00,65.73,65.89,65.69,65.89,6652.0,58.408,58.5502,58.3725,58.5502,6652.0
2022-01-11 10:20:00,65.85,65.92,65.79,65.79,4586.0,58.5146,58.5768,58.4613,58.4613,4586.0
2022-01-11 10:25:00,65.82,65.86,65.74,65.8,8404.0,58.488,58.5235,58.4169,58.4702,8404.0
2022-01-11 10:30:00,65.79,65.84,65.64,65.69,7204.0,58.4613,58.5057,58.328,58.3725,7204.0
2022-01-11 10:35:00,65.7,65.75,65.63,65.74,5621.0,58.3813,58.4258,58.3191,58.4169,5621.0
2022-01-11 10:40:00,65.72,65.73,65.61,65.67,5356.0,58.3991,58.408,58.3014,58.3547,5356.0
2022-01-11 10:45:00,65.67,65.75,65.66,65.7,7503.0,58.3547,58.4258,58.3458,58.3813,7503.0
2022-01-11 10:50:00,65.69,65.77,65.64,65.72,5434.0,58.3725,58.4435,58.328,58.3991,5434.0
2022-01-11 10:55:00,65.72,65.81,65.72,65.72,4323.0,58.3991,58.4791,58.3991,58.3991,4323.0
2022-01-11 11:00:00,65.71,65.72,65.52,65.54,8376.0,58.3902,58.3991,58.2214,58.2392,8376.0
2022-01-11 11:05:00,65.54,65.6,65.53,65.53,3877.0,58.2392,58.2925,58.2303,58.2303,3877.0
2022-01-11 11:10:00,65.53,65.59,65.41,65.44,7321.0,58.2303,58.2836,58.1236,58.1503,7321.0
2022-01-11 11:15:00,65.44,65.49,65.4,65.42,3431.0,58.1503,58.1947,58.1148,58.1325,3431.0
2022-01-11 11:20:00,65.42,65.58,65.42,65.52,5389.0,58.1325,58.2747,58.1325,58.2214,5389.0
2022-01-11 11:25:00,65.48,65.51,65.33,65.33,5443.0,58.1858,58.2125,58.0526,58.0526,5443.0
2022-01-11 11:30:00,65.36,65.48,65.32,65.46,3800.0,58.0792,58.1858,58.0437,58.1681,3800.0
2022-01-11 11:35:00,65.45,65.52,65.42,65.43,4508.0,58.1592,58.2214,58.1325,58.1414,4508.0
2022-01-11 11:40:00,65.45,65.59,65.44,65.5,4912.0,58.1592,58.2836,58.1503,58.2036,4912.0
2022-01-11 11:45:00,65.45,65.49,65.32,65.38,7488.0,58.1592,58.1947,58.0437,58.097,7488.0
2022-01-11 11:50:00,65.38,65.43,65.35,65.39,3975.0,58.097,58.1414,58.0703,58.1059,3975.0
2022-01-11 11:55:00,65.39,65.4,65.32,65.37,3250.0,58.1059,58.1148,58.0437,58.0881,3250.0
2022-01-11 12:00:00,65.35,65.39,65.32,65.39,5075.0,58.0703,58.1059,58.0437,58.1059,5075.0
2022-01-11 12:05:00,65.39,65.49,65.37,65.48,5586.0,58.1059,58.1947,58.0881,58.1858,5586.0
2022-01-11 12:10:00,65.48,65.54,65.46,65.53,8122.0,58.1858,58.2392,58.1681,58.2303,8122.0
2022-01-11 12:15:00,65.55,65.63,65.55,65.59,5958.0,58.248,58.3191,58.248,58.2836,5958.0
2022-01-11 12:20:00,65.62,65.66,65.61,65.66,2863.0,58.3103,58.3458,58.3014,58.3458,2863.0
2022-01-11 12:25:00,65.66,65.66,65.62,65.66,5357.0,58.3458,58.3458,58.3103,58.3458,5357.0
2022-01-11 12:30:00,65.68,65.7,65.66,65.67,2207.0,58.3636,58.3813,58.3458,58.3547,2207.0
2022-01-11 12:35:00,65.67,65.73,65.67,65.72,6297.0,58.3547,58.408,58.3547,58.3991,6297.0
2022-01-11 12:40:00,65.72,65.79,65.71,65.77,13576.0,58.3991,58.4613,58.3902,58.4435,13576.0
2022-01-11 12:45:00,65.77,65.81,65.76,65.79,6077.0,58.4435,58.4791,58.4347,58.4613,6077.0
2022-01-11 12:50:00,65.79,65.83,65.78,65.8,12099.0,58.4613,58.4969,58.4524,58.4702,12099.0
2022-01-11 12:55:00,65.78,65.89,65.76,65.87,7965.0,58.4524,58.5502,58.4347,58.5324,7965.0
2022-01-11 13:00:00,65.86,65.86,65.79,65.79,5222.0,58.5235,58.5235,58.4613,58.4613,5222.0
2022-01-11 13:05:00,65.78,65.79,65.69,65.7,5443.0,58.4524,58.4613,58.3725,58.3813,5443.0
2022-01-11 13:10:00,65.7,65.76,65.68,65.71,5804.0,58.3813,58.4347,58.3636,58.3902,5804.0
2022-01-11 13:15:00,65.73,65.81,65.73,65.8,4908.0,58.408,58.4791,58.408,58.4702,4908.0
2022-01-11 13:20:00,65.8,65.84,65.76,65.84,6263.0,58.4702,58.5057,58.4347,58.5057,6263.0
2022-01-11 13:25:00,65.85,65.91,65.83,65.91,7369.0,58.5146,58.5679,58.4969,58.5679,7369.0
2022-01-11 13:30:00,65.91,65.93,65.85,65.86,3936.0,58.5679,58.5857,58.5146,58.5235,3936.0
2022-01-11 13:35:00,65.87,65.93,65.86,65.92,9525.0,58.5324,58.5857,58.5235,58.5768,9525.0
2022-01-11 13:40:00,65.92,65.94,65.86,65.86,8700.0,58.5768,58.5946,58.5235,58.5235,8700.0
2022-01-11 13:45:00,65.85,65.85,65.74,65.74,7637.0,58.5146,58.5146,58.4169,58.4169,7637.0
2022-01-11 13:50:00,65.75,65.79,65.72,65.73,9792.0,58.4258,58.4613,58.3991,58.408,9792.0
2022-01-11 13:55:00,65.73,65.77,65.72,65.72,4000.0,58.408,58.4435,58.3991,58.3991,4000.0
2022-01-11 14:00:00,65.73,65.73,65.61,65.61,10126.0,58.408,58.408,58.3014,58.3014,10126.0
2022-01-11 14:05:00,65.6,65.62,65.51,65.53,6729.0,58.2925,58.3103,58.2125,58.2303,6729.0
2022-01-11 14:10:00,65.55,65.59,65.51,65.59,7205.0,58.248,58.2836,58.2125,58.2836,7205.0
2022-01-11 14:15:00,65.58,65.58,65.5,65.53,7459.0,58.2747,58.2747,58.2036,58.2303,7459.0
2022-01-11 14:20:00,65.52,65.6,65.47,65.47,6329.0,58.2214,58.2925,58.177,58.177,6329.0
2022-01-11 14:25:00,65.49,65.56,65.46,65.55,5896.0,58.1947,58.2569,58.1681,58.248,5896.0
2022-01-11 14:30:00,65.56,65.71,65.56,65.71,6047.0,58.2569,58.3902,58.2569,58.3902,6047.0
2022-01-11 14:35:00,65.7,65.7,65.64,65.66,11817.0,58.3813,58.3813,58.328,58.3458,11817.0
2022-01-11 14:40:00,65.65,65.7,65.64,65.67,5627.0,58.3369,58.3813,58.328,58.3547,5627.0
2022-01-11 14:45:00,65.68,65.72,65.64,65.68,3448.0,58.3636,58.3991,58.328,58.3636,3448.0
2022-01-11 14:50:00,65.67,65.72,65.65,65.72,6976.0,58.3547,58.3991,58.3369,58.3991,6976.0
2022-01-11 14:55:00,65.72,65.78,65.53,65.72,244413.0,58.3991,58.4524,58.2303,58.3991,244413.0
2022-01-11 15:00:00,65.73,65.82,65.73,65.82,7799.0,58.408,58.488,58.408,58.488,7799.0
2022-01-11 15:05:00,65.83,65.89,65.81,65.86,11317.0,58.4969,58.5502,58.4791,58.5235,11317.0
2022-01-11 15:10:00,65.85,65.92,65.84,65.9,7744.0,58.5146,58.5768,58.5057,58.5591,7744.0
2022-01-11 15:15:00,65.89,65.97,65.87,65.96,10554.0,58.5502,58.6213,58.5324,58.6124,10554.0
2022-01-11 15:20:00,65.95,65.96,65.9,65.96,8934.0,58.6035,58.6124,58.5591,58.6124,8934.0
2022-01-11 15:25:00,65.97,65.97,65.86,65.89,13626.0,58.6213,58.6213,58.5235,58.5502,13626.0
2022-01-11 15:30:00,65.89,65.9,65.8,65.81,15307.0,58.5502,58.5591,58.4702,58.4791,15307.0
2022-01-11 15:35:00,65.82,65.89,65.78,65.83,17307.0,58.488,58.5502,58.4524,58.4969,17307.0
2022-01-11 15:40:00,65.83,65.89,65.83,65.88,15276.0,58.4969,58.5502,58.4969,58.5413,15276.0
2022-01-11 15:45:00,65.88,65.91,65.8,65.88,17236.0,58.5413,58.5679,58.4702,58.5413,17236.0
2022-01-11 15:50:00,65.88,65.9,65.79,65.89,25807.0,58.5413,58.5591,58.4613,58.5502,25807.0
2022-01-11 15:55:00,65.89,65.92,65.82,65.85,134297.0,58.5502,58.5768,58.488,58.5146,134297.0
2022-01-12 09:30:00,65.64,65.64,65.4,65.55,29191.0,58.328,58.328,58.1148,58.248,29191.0
2022-01-12 09:35:00,65.51,65.58,65.43,65.55,15277.0,58.2125,58.2747,58.1414,58.248,15277.0
2022-01-12 09:40:00,65.56,65.7,65.52,65.67,7154.0,58.2569,58.3813,58.2214,58.3547,7154.0
2022-01-12 09:45:00,65.67,65.72,65.6,65.6,9244.0,58.3547,58.3991,58.2925,58.2925,9244.0
2022-01-12 09:50:00,65.61,65.68,65.59,65.63,12464.0,58.3014,58.3636,58.2836,58.3191,12464.0
2022-01-12 09:55:00,65.64,65.74,65.54,65.69,30436.0,58.328,58.4169,58.2392,58.3725,30436.0
2022-01-12 10:00:00,65.7,65.87,65.7,65.82,5859.0,58.3813,58.5324,58.3813,58.488,5859.0
2022-01-12 10:05:00,65.84,65.91,65.78,65.79,6237.0,58.5057,58.5679,58.4524,58.4613,6237.0
2022-01-12 10:10:00,65.81,65.81,65.69,65.76,5289.0,58.4791,58.4791,58.3725,58.4347,5289.0
2022-01-12 10:15:00,65.78,65.92,65.77,65.92,5179.0,58.4524,58.5768,58.4435,58.5768,5179.0
2022-01-12 10:20:00,65.93,65.93,65.84,65.84,10968.0,58.5857,58.5857,58.5057,58.5057,10968.0
2022-01-12 10:25:00,65.85,65.87,65.77,65.81,5489.0,58.5146,58.5324,58.4435,58.4791,5489.0
2022-01-12 10:30:00,65.81,65.93,65.8,65.86,7040.0,58.4791,58.5857,58.4702,58.5235,7040.0
2022-01-12 10:35:00,65.87,65.9,65.82,65.82,4866.0,58.5324,58.5591,58.488,58.488,4866.0
2022-01-12 10:40:00,65.84,65.85,65.69,65.7,5321.0,58.5057,58.5146,58.3725,58.3813,5321.0
2022-01-12 10:45:00,65.7,65.77,65.7,65.76,4243.0,58.3813,58.4435,58.3813,58.4347,4243.0
2022-01-12 10:50:00,65.69,65.88,65.68,65.88,9890.0,58.3725,58.5413,58.3636,58.5413,9890.0
2022-01-12 10:55:00,65.84,65.98,65.83,65.92,5766.0,58.5057,58.6301,58.4969,58.5768,5766.0
2022-01-12 11:00:00,65.93,65.93,65.88,65.9,3145.0,58.5857,58.5857,58.5413,58.5591,3145.0
2022-01-12 11:05:00,65.93,66.05,65.93,66.05,5934.0,58.5857,58.6924,58.5857,58.6924,5934.0
2022-01-12 11:10:00,66.04,66.04,65.96,66.0,6777.0,58.6835,58.6835,58.6124,58.6479,6777.0
2022-01-12 11:15:00,65.99,66.03,65.96,66.01,15547.0,58.639,58.6746,58.6124,58.6568,15547.0
2022-01-12 11:20:00,66.01,66.01,65.85,65.87,5762.0,58.6568,58.6568,58.5146,58.5324,5762.0
2022-01-12 11:25:00,65.87,65.94,65.85,65.91,3964.0,58.5324,58.5946,58.5146,58.5679,3964.0
2022-01-12 11:30:00,65.95,65.97,65.94,65.97,4320.0,58.6035,58.6213,58.5946,58.6213,4320.0
2022-01-12 11:35:00,65.97,66.02,65.95,65.96,3654.0,58.6213,58.6657,58.6035,58.6124,3654.0
2022-01-12 11:40:00,65.98,66.0,65.94,65.94,18608.0,58.6301,58.6479,58.5946,58.5946,18608.0
2022-01-12 11:45:00,65.94,66.03,65.94,65.95,2753.0,58.5946,58.6746,58.5946,58.6035,2753.0
2022-01-12 11:50:00,65.95,65.97,65.86,65.97,8000.0,58.6035,58.6213,58.5235,58.6213,8000.0
2022-01-12 11:55:00,65.96,66.01,65.93,65.98,4241.0,58.6124,58.6568,58.5857,58.6301,4241.0
2022-01-12 12:00:00,65.97,65.99,65.94,65.96,4911.0,58.6213,58.639,58.5946,58.6124,4911.0
2022-01-12 12:05:00,65.96,65.96,65.91,65.91,3142.0,58.6124,58.6124,58.5679,58.5679,3142.0
2022-01-12 12:10:00,65.92,66.02,65.92,66.02,5201.0,58.5768,58.6657,58.5768,58.6657,5201.0
2022-01-12 12:15:00,66.01,66.05,66.0,66.05,4134.0,58.6568,58.6924,58.6479,58.6924,4134.0
2022-01-12 12:20:00,66.05,66.09,66.05,66.08,5060.0,58.6924,58.7279,58.6924,58.719,5060.0
2022-01-12 12:25:00,66.09,66.15,66.09,66.12,8391.0,58.7279,58.7812,58.7279,58.7546,8391.0
2022-01-12 12:30:00,66.11,66.12,66.04,66.04,3431.0,58.7457,58.7546,58.6835,58.6835,3431.0
2022-01-12 12:35:00,66.06,66.08,65.98,65.98,8871.0,58.7012,58.719,58.6301,58.6301,8871.0
2022-01-12 12:40:00,65.99,66.01,65.94,65.95,5182.0,58.639,58.6568,58.5946,58.6035,5182.0
2022-01-12 12:45:00,65.96,66.0,65.93,65.93,5301.0,58.6124,58.6479,58.5857,58.5857,5301.0
2022-01-12 12:50:00,65.96,66.03,65.95,66.01,4246.0,58.6124,58.6746,58.6035,58.6568,4246.0
2022-01-12 12:55:00,66.01,66.07,66.01,66.04,5046.0,58.6568,58.7101,58.6568,58.6835,5046.0
2022-01-12 13:00:00,66.05,66.2,66.05,66.2,4829.0,58.6924,58.8256,58.6924,58.8256,4829.0
2022-01-12 13:05:00,66.2,66.2,66.12,66.13,3727.0,58.8256,58.8256,58.7546,58.7634,3727.0
2022-01-12 13:10:00,66.13,66.16,66.11,66.16,6516.0,58.7634,58.7901,58.7457,58.7901,6516.0
2022-01-12 13:15:00,66.12,66.12,66.08,66.09,2792.0,58.7546,58.7546,58.719,58.7279,2792.0
2022-01-12 13:20:00,66.07,66.08,66.05,66.06,4783.0,58.7101,58.719,58.6924,58.7012,4783.0
2022-01-12 13:25:00,66.05,66.13,66.05,66.13,4368.0,58.6924,58.7634,58.6924,58.7634,4368.0
2022-01-12 13:30:00,66.13,66.13,66.04,66.05,8813.0,58.7634,58.7634,58.6835,58.6924,8813.0
2022-01-12 13:35:00,66.04,66.07,66.01,66.05,7780.0,58.6835,58.7101,58.6568,58.6924,7780.0
2022-01-12 13:40:00,66.05,66.07,66.03,66.07,3923.0,58.6924,58.7101,58.6746,58.7101,3923.0
2022-01-12 13:45:00,66.07,66.07,65.99,66.01,6089.0,58.7101,58.7101,58.639,58.6568,6089.0
2022-01-12 13:50:00,66.0,66.04,65.99,66.01,10514.0,58.6479,58.6835,58.639,58.6568,10514.0
2022-01-12 13:55:00,66.01,66.02,65.99,66.01,5420.0,58.6568,58.6657,58.639,58.6568,5420.0
2022-01-12 14:00:00,66.01,66.01,65.93,65.98,10435.0,58.6568,58.6568,58.5857,58.6301,10435.0
2022-01-12 14:05:00,65.98,66.06,65.97,66.01,7953.0,58.6301,58.7012,58.6213,58.6568,7953.0
2022-01-12 14:10:00,66.03,66.03,65.99,66.03,6858.0,58.6746,58.6746,58.639,58.6746,6858.0
2022-01-12 14:15:00,66.04,66.06,66.02,66.06,7606.0,58.6835,58.7012,58.6657,58.7012,7606.0
2022-01-12 14:20:00,66.05,66.08,66.05,66.07,9455.0,58.6924,58.719,58.6924,58.7101,9455.0
2022-01-12 14:25:00,66.05,66.14,66.05,66.1,6178.0,58.6924,58.7723,58.6924,58.7368,6178.0
2022-01-12 14:30:00,66.1,66.16,66.09,66.11,12364.0,58.7368,58.7901,58.7279,58.7457,12364.0
2022-01-12 14:35:00,66.13,66.13,66.08,66.08,7505.0,58.7634,58.7634,58.719,58.719,7505.0
2022-01-12 14:40:00,66.07,66.1,66.05,66.06,6219.0,58.7101,58.7368,58.6924,58.7012,6219.0
2022-01-12 14:45:00,66.05,66.07,66.01,66.07,12882.0,58.6924,58.7101,58.6568,58.7101,12882.0
2022-01-12 14:50:00,66.07,66.15,66.07,66.15,4841.0,58.7101,58.7812,58.7101,58.7812,4841.0
2022-01-12 14:55:00,66.15,66.15,66.11,66.12,8848.0,58.7812,58.7812,58.7457,58.7546,8848.0
2022-01-12 15:00:00,66.11,66.11,66.06,66.06,6499.0,58.7457,58.7457,58.7012,58.7012,6499.0
2022-01-12 15:05:00,66.06,66.08,66.05,66.06,4475.0,58.7012,58.719,58.6924,58.7012,4475.0
2022-01-12 15:10:00,66.06,66.1,66.03,66.03,7096.0,58.7012,58.7368,58.6746,58.6746,7096.0
2022-01-12 15:15:00,66.04,66.06,66.01,66.06,9901.0,58.6835,58.7012,58.6568,58.7012,9901.0
2022-01-12 15:20:00,66.06,66.12,66.04,66.06,10300.0,58.7012,58.7546,58.6835,58.7012,10300.0
2022-01-12 15:25:00,66.07,66.1,66.05,66.06,10193.0,58.7101,58.7368,58.6924,58.7012,10193.0
2022-01-12 15:30:00,66.06,66.08,66.02,66.04,14277.0,58.7012,58.719,58.6657,58.6835,14277.0
2022-01-12 15:35:00,66.04,66.08,66.02,66.03,18191.0,58.6835,58.719,58.6657,58.6746,18191.0
2022-01-12 15:40:00,66.03,66.05,66.0,66.01,20315.0,58.6746,58.6924,58.6479,58.6568,20315.0
2022-01-12 15:45:00,66.01,66.07,65.98,66.05,34213.0,58.6568,58.7101,58.6301,58.6924,34213.0
2022-01-12 15:50:00,66.04,66.19,66.03,66.15,39444.0,58.6835,58.8168,58.6746,58.7812,39444.0
2022-01-12 15:55:00,66.15,66.18,65.99,66.04,122274.0,58.7812,58.8079,58.639,58.6835,122274.0
2022-01-13 09:30:00,65.55,65.98,65.36,65.91,62458.0,58.248,58.6301,58.0792,58.5679,62458.0
2022-01-13 09:35:00,65.91,65.92,65.76,65.91,7483.0,58.5679,58.5768,58.4347,58.5679,7483.0
2022-01-13 09:40:00,65.9,65.96,65.79,65.88,9331.0,58.5591,58.6124,58.4613,58.5413,9331.0
2022-01-13 09:45:00,65.92,65.99,65.88,65.95,5367.0,58.5768,58.639,58.5413,58.6035,5367.0
2022-01-13 09:50:00,65.92,66.03,65.85,66.0,9232.0,58.5768,58.6746,58.5146,58.6479,9232.0
2022-01-13 09:55:00,66.02,66.07,65.98,65.98,4955.0,58.6657,58.7101,58.6301,58.6301,4955.0
2022-01-13 10:00:00,65.96,66.03,65.96,66.01,5056.0,58.6124,58.6746,58.6124,58.6568,5056.0
2022-01-13 10:05:00,66.01,66.06,65.97,65.97,5123.0,58.6568,58.7012,58.6213,58.6213,5123.0
2022-01-13 10:10:00,65.95,66.01,65.91,65.99,5887.0,58.6035,58.6568,58.5679,58.639,5887.0
2022-01-13 10:15:00,66.02,66.13,65.99,66.12,4300.0,58.6657,58.7634,58.639,58.7546,4300.0
2022-01-13 10:20:00,66.12,66.17,66.08,66.16,8907.0,58.7546,58.799,58.719,58.7901,8907.0
2022-01-13 10:25:00,66.14,66.29,66.14,66.24,4540.0,58.7723,58.9056,58.7723,58.8612,4540.0
2022-01-13 10:30:00,66.27,66.46,66.27,66.44,6283.0,58.8878,59.0567,58.8878,59.0389,6283.0
2022-01-13 10:35:00,66.4,66.45,66.29,66.35,9093.0,59.0034,59.0478,58.9056,58.9589,9093.0
2022-01-13 10:40:00,66.34,66.51,66.32,66.51,4248.0,58.95,59.1011,58.9323,59.1011,4248.0
2022-01-13 10:45:00,66.48,66.49,66.46,66.48,3700.0,59.0745,59.0833,59.0567,59.0745,3700.0
2022-01-13 10:50:00,66.49,66.49,66.36,66.48,10375.0,59.0833,59.0833,58.9678,59.0745,10375.0
2022-01-13 10:55:00,66.5,66.61,66.49,66.61,3272.0,59.0922,59.19,59.0833,59.19,3272.0
2022-01-13 11:00:00,66.61,66.64,66.59,66.59,5366.0,59.19,59.2166,59.1722,59.1722,5366.0
2022-01-13 11:05:00,66.58,66.58,66.52,66.56,4446.0,59.1633,59.1633,59.11,59.1455,4446.0
2022-01-13 11:10:00,66.57,66.62,66.52,66.53,4025.0,59.1544,59.1989,59.11,59.1189,4025.0
2022-01-13 11:15:00,66.54,66.62,66.54,66.57,5571.0,59.1278,59.1989,59.1278,59.1544,5571.0
2022-01-13 11:20:00,66.58,66.58,66.45,66.45,7341.0,59.1633,59.1633,59.0478,59.0478,7341.0
2022-01-13 11:25:00,66.45,66.57,66.45,66.56,7203.0,59.0478,59.1544,59.0478,59.1455,7203.0
2022-01-13 11:30:00,66.54,66.54,66.45,66.45,5109.0,59.1278,59.1278,59.0478,59.0478,5109.0
2022-01-13 11:35:00,66.47,66.5,66.41,66.46,5164.0,59.0656,59.0922,59.0122,59.0567,5164.0
2022-01-13 11:40:00,66.48,66.59,66.47,66.55,4309.0,59.0745,59.1722,59.0656,59.1367,4309.0
2022-01-13 11:45:00,66.56,66.68,66.55,66.64,9959.0,59.1455,59.2522,59.1367,59.2166,9959.0
2022-01-13 11:50:00,66.63,66.63,66.54,66.55,2984.0,59.2077,59.2077,59.1278,59.1367,2984.0
2022-01-13 11:55:00,66.55,66.61,66.55,66.56,4790.0,59.1367,59.19,59.1367,59.1455,4790.0
2022-01-13 12:00:00,66.56,66.62,66.55,66.6,2990.0,59.1455,59.1989,59.1367,59.1811,2990.0
2022-01-13 12:05:00,66.59,66.61,66.55,66.56,2915.0,59.1722,59.19,59.1367,59.1455,2915.0
2022-01-13 12:10:00,66.57,66.62,66.55,66.62,4648.0,59.1544,59.1989,59.1367,59.1989,4648.0
2022-01-13 12:15:00,66.59,66.59,66.52,66.52,4180.0,59.1722,59.1722,59.11,59.11,4180.0
2022-01-13 12:20:00,66.53,66.58,66.49,66.58,10058.0,59.1189,59.1633,59.0833,59.1633,10058.0
2022-01-13 12:25:00,66.57,66.61,66.55,66.59,5623.0,59.1544,59.19,59.1367,59.1722,5623.0
2022-01-13 12:30:00,66.6,66.66,66.55,66.6,12577.0,59.1811,59.2344,59.1367,59.1811,12577.0
2022-01-13 12:35:00,66.61,66.63,66.56,66.58,4497.0,59.19,59.2077,59.1455,59.1633,4497.0
2022-01-13 12:40:00,66.58,66.61,66.55,66.59,5856.0,59.1633,59.19,59.1367,59.1722,5856.0
2022-01-13 12:45:00,66.57,66.61,66.56,66.59,9713.0,59.1544,59.19,59.1455,59.1722,9713.0
2022-01-13 12:50:00,66.58,66.61,66.55,66.57,3842.0,59.1633,59.19,59.1367,59.1544,3842.0
2022-01-13 12:55:00,66.57,66.6,66.55,66.56,4727.0,59.1544,59.1811,59.1367,59.1455,4727.0
2022-01-13 13:00:00,66.56,66.56,66.45,66.45,5208.0,59.1455,59.1455,59.0478,59.0478,5208.0
2022-01-13 13:05:00,66.43,66.45,66.36,66.39,6854.0,59.03,59.0478,58.9678,58.9945,6854.0
2022-01-13 13:10:00,66.38,66.43,66.35,66.39,5427.0,58.9856,59.03,58.9589,58.9945,5427.0
2022-01-13 13:15:00,66.38,66.45,66.38,66.44,3078.0,58.9856,59.0478,58.9856,59.0389,3078.0
2022-01-13 13:20:00,66.44,66.53,66.44,66.51,3988.0,59.0389,59.1189,59.0389,59.1011,3988.0
2022-01-13 13:25:00,66.51,66.57,66.49,66.54,5317.0,59.1011,59.1544,59.0833,59.1278,5317.0
2022-01-13 13:30:00,66.53,66.54,66.46,66.47,3551.0,59.1189,59.1278,59.0567,59.0656,3551.0
2022-01-13 13:35:00,66.47,66.48,66.43,66.43,3977.0,59.0656,59.0745,59.03,59.03,3977.0
2022-01-13 13:40:00,66.41,66.41,66.32,66.34,7351.0,59.0122,59.0122,58.9323,58.95,7351.0
2022-01-13 13:45:00,66.35,66.42,66.35,66.42,4384.0,58.9589,59.0211,58.9589,59.0211,4384.0
2022-01-13 13:50:00,66.42,66.46,66.41,66.42,2673.0,59.0211,59.0567,59.0122,59.0211,2673.0
2022-01-13 13:55:00,66.44,66.48,66.42,66.47,4106.0,59.0389,59.0745,59.0211,59.0656,4106.0
2022-01-13 14:00:00,66.47,66.51,66.42,66.45,6412.0,59.0656,59.1011,59.0211,59.0478,6412.0
2022-01-13 14:05:00,66.46,66.48,66.41,66.42,5817.0,59.0567,59.0745,59.0122,59.0211,5817.0
2022-01-13 14:10:00,66.42,66.43,66.38,66.4,5591.0,59.0211,59.03,58.9856,59.0034,5591.0
2022-01-13 14:15:00,66.37,66.4,66.35,66.4,7378.0,58.9767,59.0034,58.9589,59.0034,7378.0
2022-01-13 14:20:00,66.4,66.41,66.32,66.36,136132.0,59.0034,59.0122,58.9323,58.9678,136132.0
2022-01-13 14:25:00,66.37,66.43,66.37,66.39,12550.0,58.9767,59.03,58.9767,58.9945,12550.0
2022-01-13 14:30:00,66.4,66.42,66.35,66.42,9766.0,59.0034,59.0211,58.9589,59.0211,9766.0
2022-01-13 14:35:00,66.4,66.47,66.38,66.38,7721.0,59.0034,59.0656,58.9856,58.9856,7721.0
2022-01-13 14:40:00,66.4,66.45,66.4,66.45,7124.0,59.0034,59.0478,59.0034,59.0478,7124.0
2022-01-13 14:45:00,66.45,66.49,66.44,66.48,6002.0,59.0478,59.0833,59.0389,59.0745,6002.0
2022-01-13 14:50:00,66.47,66.51,66.46,66.48,5462.0,59.0656,59.1011,59.0567,59.0745,5462.0
2022-01-13 14:55:00,66.48,66.5,66.44,66.44,8300.0,59.0745,59.0922,59.0389,59.0389,8300.0
2022-01-13 15:00:00,66.43,66.43,66.24,66.27,11496.0,59.03,59.03,58.8612,58.8878,11496.0
2022-01-13 15:05:00,66.27,66.31,66.26,66.31,9193.0,58.8878,58.9234,58.879,58.9234,9193.0
2022-01-13 15:10:00,66.3,66.35,66.28,66.3,9004.0,58.9145,58.9589,58.8967,58.9145,9004.0
2022-01-13 15:15:00,66.33,66.34,66.24,66.27,8858.0,58.9412,58.95,58.8612,58.8878,8858.0
2022-01-13 15:20:00,66.26,66.33,66.24,66.31,7611.0,58.879,58.9412,58.8612,58.9234,7611.0
2022-01-13 15:25:00,66.3,66.36,66.28,66.36,15804.0,58.9145,58.9678,58.8967,58.9678,15804.0
2022-01-13 15:30:00,66.35,66.37,66.27,66.37,10200.0,58.9589,58.9767,58.8878,58.9767,10200.0
2022-01-13 15:35:00,66.35,66.37,66.3,66.31,12069.0,58.9589,58.9767,58.9145,58.9234,12069.0
2022-01-13 15:40:00,66.31,66.34,66.21,66.21,13829.0,58.9234,58.95,58.8345,58.8345,13829.0
2022-01-13 15:45:00,66.23,66.24,66.12,66.14,21030.0,58.8523,58.8612,58.7546,58.7723,21030.0
2022-01-13 15:50:00,66.13,66.26,66.1,66.22,31584.0,58.7634,58.879,58.7368,58.8434,31584.0
2022-01-13 15:55:00,66.22,66.3,66.1,66.29,102098.0,58.8434,58.9145,58.7368,58.9056,102098.0
2022-01-14 09:30:00,66.13,66.22,65.77,65.82,39311.0,58.7634,58.8434,58.4435,58.488,39311.0
2022-01-14 09:35:00,65.78,65.92,65.78,65.84,11943.0,58.4524,58.5768,58.4524,58.5057,11943.0
2022-01-14 09:40:00,65.84,65.85,65.65,65.65,6236.0,58.5057,58.5146,58.3369,58.3369,6236.0
2022-01-14 09:45:00,65.67,65.83,65.65,65.79,9232.0,58.3547,58.4969,58.3369,58.4613,9232.0
2022-01-14 09:50:00,65.76,65.78,65.7,65.75,5824.0,58.4347,58.4524,58.3813,58.4258,5824.0
2022-01-14 09:55:00,65.78,65.82,65.74,65.82,7991.0,58.4524,58.488,58.4169,58.488,7991.0
2022-01-14 10:00:00,65.82,65.9,65.7,65.81,6946.0,58.488,58.5591,58.3813,58.4791,6946.0
2022-01-14 10:05:00,65.83,65.85,65.63,65.68,16323.0,58.4969,58.5146,58.3191,58.3636,16323.0
2022-01-14 10:10:00,65.67,65.78,65.65,65.72,7446.0,58.3547,58.4524,58.3369,58.3991,7446.0
2022-01-14 10:15:00,65.7,65.72,65.56,65.63,8476.0,58.3813,58.3991,58.2569,58.3191,8476.0
2022-01-14 10:20:00,65.64,65.75,65.64,65.69,5468.0,58.328,58.4258,58.328,58.3725,5468.0
2022-01-14 10:25:00,65.67,65.67,65.6,65.63,5927.0,58.3547,58.3547,58.2925,58.3191,5927.0
2022-01-14 10:30:00,65.61,65.84,65.6,65.84,5659.0,58.3014,58.5057,58.2925,58.5057,5659.0
2022-01-14 10:35:00,65.88,65.88,65.74,65.75,7676.0,58.5413,58.5413,58.4169,58.4258,7676.0
2022-01-14 10:40:00,65.72,65.76,65.65,65.76,11122.0,58.3991,58.4347,58.3369,58.4347,11122.0
2022-01-14 10:45:00,65.78,65.84,65.71,65.73,6732.0,58.4524,58.5057,58.3902,58.408,6732.0
2022-01-14 10:50:00,65.7,65.77,65.67,65.75,11904.0,58.3813,58.4435,58.3547,58.4258,11904.0
2022-01-14 10:55:00,65.74,65.83,65.69,65.83,11796.0,58.4169,58.4969,58.3725,58.4969,11796.0
2022-01-14 11:00:00,65.82,65.85,65.8,65.81,5545.0,58.488,58.5146,58.4702,58.4791,5545.0
2022-01-14 11:05:00,65.77,65.78,65.72,65.76,12900.0,58.4435,58.4524,58.3991,58.4347,12900.0
2022-01-14 11:10:00,65.75,65.76,65.54,65.55,7043.0,58.4258,58.4347,58.2392,58.248,7043.0
2022-01-14 11:15:00,65.55,65.55,65.42,65.46,8204.0,58.248,58.248,58.1325,58.1681,8204.0
2022-01-14 11:20:00,65.48,65.48,65.41,65.46,9201.0,58.1858,58.1858,58.1236,58.1681,9201.0
2022-01-14 11:25:00,65.45,65.51,65.43,65.5,8820.0,58.1592,58.2125,58.1414,58.2036,8820.0
2022-01-14 11:30:00,65.49,65.49,65.36,65.39,5050.0,58.1947,58.1947,58.0792,58.1059,5050.0
2022-01-14 11:35:00,65.39,65.44,65.31,65.41,6955.0,58.1059,58.1503,58.0348,58.1236,6955.0
2022-01-14 11:40:00,65.41,65.51,65.39,65.49,4805.0,58.1236,58.2125,58.1059,58.1947,4805.0
2022-01-14 11:45:00,65.47,65.62,65.45,65.6,8884.0,58.177,58.3103,58.1592,58.2925,8884.0
2022-01-14 11:50:00,65.63,65.67,65.58,65.67,60542.0,58.3191,58.3547,58.2747,58.3547,60542.0
2022-01-14 11:55:00,65.67,65.68,65.55,65.56,7260.0,58.3547,58.3636,58.248,58.2569,7260.0
2022-01-14 12:00:00,65.54,65.57,65.5,65.51,7990.0,58.2392,58.2658,58.2036,58.2125,7990.0
2022-01-14 12:05:00,65.51,65.57,65.51,65.55,7804.0,58.2125,58.2658,58.2125,58.248,7804.0
2022-01-14 12:10:00,65.55,65.6,65.53,65.58,7289.0,58.248,58.2925,58.2303,58.2747,7289.0
2022-01-14 12:15:00,65.57,65.59,65.49,65.49,11695.0,58.2658,58.2836,58.1947,58.1947,11695.0
2022-01-14 12:20:00,65.47,65.51,65.45,65.47,8136.0,58.177,58.2125,58.1592,58.177,8136.0
2022-01-14 12:25:00,65.45,65.53,65.44,65.52,5444.0,58.1592,58.2303,58.1503,58.2214,5444.0
2022-01-14 12:30:00,65.52,65.57,65.51,65.51,11133.0,58.2214,58.2658,58.2125,58.2125,11133.0
2022-01-14 12:35:00,65.55,65.64,65.53,65.61,13243.0,58.248,58.328,58.2303,58.3014,13243.0
2022-01-14 12:40:00,65.61,65.65,65.55,65.64,8025.0,58.3014,58.3369,58.248,58.328,8025.0
2022-01-14 12:45:00,65.64,65.69,65.6,65.63,139682.0,58.328,58.3725,58.2925,58.3191,139682.0
2022-01-14 12:50:00,65.62,65.62,65.39,65.39,7980.0,58.3103,58.3103,58.1059,58.1059,7980.0
2022-01-14 12:55:00,65.4,65.5,65.4,65.45,10148.0,58.1148,58.2036,58.1148,58.1592,10148.0
2022-01-14 13:00:00,65.44,65.44,65.38,65.42,15597.0,58.1503,58.1503,58.097,58.1325,15597.0
2022-01-14 13:05:00,65.42,65.42,65.3,65.33,19453.0,58.1325,58.1325,58.0259,58.0526,19453.0
2022-01-14 13:10:00,65.36,65.47,65.31,65.45,71490.0,58.0792,58.177,58.0348,58.1592,71490.0
2022-01-14 13:15:00,65.45,65.47,65.36,65.36,15012.0,58.1592,58.177,58.0792,58.0792,15012.0
2022-01-14 13:20:00,65.36,65.39,65.32,65.39,16676.0,58.0792,58.1059,58.0437,58.1059,16676.0
2022-01-14 13:25:00,65.39,65.45,65.39,65.42,12404.0,58.1059,58.1592,58.1059,58.1325,12404.0
2022-01-14 13:30:00,65.42,65.46,65.34,65.35,13903.0,58.1325,58.1681,58.0614,58.0703,13903.0
2022-01-14 13:35:00,65.35,65.39,65.32,65.35,8363.0,58.0703,58.1059,58.0437,58.0703,8363.0
2022-01-14 13:40:00,65.35,65.41,65.33,65.4,15336.0,58.0703,58.1236,58.0526,58.1148,15336.0
2022-01-14 13:45:00,65.39,65.39,65.25,65.25,12077.0,58.1059,58.1059,57.9815,57.9815,12077.0
2022-01-14 13:50:00,65.21,65.24,65.15,65.19,11435.0,57.9459,57.9726,57.8926,57.9282,11435.0
2022-01-14 13:55:00,65.19,65.34,65.19,65.34,8761.0,57.9282,58.0614,57.9282,58.0614,8761.0
2022-01-14 14:00:00,65.34,65.35,65.3,65.31,14218.0,58.0614,58.0703,58.0259,58.0348,14218.0
2022-01-14 14:05:00,65.31,65.33,65.26,65.31,15547.0,58.0348,58.0526,57.9904,58.0348,15547.0
2022-01-14 14:10:00,65.31,65.38,65.28,65.38,11389.0,58.0348,58.097,58.0081,58.097,11389.0
2022-01-14 14:15:00,65.37,65.4,65.34,65.39,12647.0,58.0881,58.1148,58.0614,58.1059,12647.0
2022-01-14 14:20:00,65.41,65.45,65.37,65.44,9512.0,58.1236,58.1592,58.0881,58.1503,9512.0
2022-01-14 14:25:00,65.43,65.51,65.39,65.4,7153.0,58.1414,58.2125,58.1059,58.1148,7153.0
2022-01-14 14:30:00,65.4,65.47,65.34,65.45,35409.0,58.1148,58.177,58.0614,58.1592,35409.0
2022-01-14 14:35:00,65.44,65.49,65.42,65.44,16541.0,58.1503,58.1947,58.1325,58.1503,16541.0
2022-01-14 14:40:00,65.43,65.43,65.38,65.39,9813.0,58.1414,58.1414,58.097,58.1059,9813.0
2022-01-14 14:45:00,65.4,65.42,65.38,65.4,12263.0,58.1148,58.1325,58.097,58.1148,12263.0
2022-01-14 14:50:00,65.41,65.46,65.41,65.44,14404.0,58.1236,58.1681,58.1236,58.1503,14404.0
2022-01-14 14:55:00,65.45,65.46,65.32,65.36,36933.0,58.1592,58.1681,58.0437,58.0792,36933.0
2022-01-14 15:00:00,65.36,65.38,65.33,65.35,24937.0,58.0792,58.097,58.0526,58.0703,24937.0
2022-01-14 15:05:00,65.36,65.36,65.25,65.26,18782.0,58.0792,58.0792,57.9815,57.9904,18782.0
2022-01-14 15:10:00,65.26,65.42,65.25,65.31,29868.0,57.9904,58.1325,57.9815,58.0348,29868.0
2022-01-14 15:15:00,65.31,65.35,65.29,65.3,20963.0,58.0348,58.0703,58.017,58.0259,20963.0
2022-01-14 15:20:00,65.3,65.33,65.29,65.3,23928.0,58.0259,58.0526,58.017,58.0259,23928.0
2022-01-14 15:25:00,65.3,65.32,65.27,65.31,25897.0,58.0259,58.0437,57.9992,58.0348,25897.0
2022-01-14 15:30:00,65.31,65.33,65.27,65.31,29330.0,58.0348,58.0526,57.9992,58.0348,29330.0
2022-01-14 15:35:00,65.31,65.36,65.28,65.34,34059.0,58.0348,58.0792,58.0081,58.0614,34059.0
2022-01-14 15:40:00,65.35,65.4,65.32,65.34,28458.0,58.0703,58.1148,58.0437,58.0614,28458.0
2022-01-14 15:45:00,65.34,65.38,65.29,65.33,50112.0,58.0614,58.097,58.017,58.0526,50112.0
2022-01-14 15:50:00,65.32,65.43,65.31,65.39,93604.0,58.0437,58.1414,58.0348,58.1059,93604.0
2022-01-14 15:55:00,65.39,65.39,65.24,65.25,274680.0,58.1059,58.1059,57.9726,57.9815,274680.0
2022-01-18 09:30:00,64.9,65.07,64.58,65.07,40236.0,57.6705,57.8215,57.3861,57.8215,40236.0
2022-01-18 09:35:00,65.01,65.01,64.67,64.93,14632.0,57.7682,57.7682,57.4661,57.6971,14632.0
2022-01-18 09:40:00,64.95,64.95,64.69,64.77,20088.0,57.7149,57.7149,57.4838,57.5549,20088.0
2022-01-18 09:45:00,64.73,64.83,64.54,64.71,18930.0,57.5194,57.6083,57.3506,57.5016,18930.0
2022-01-18 09:50:00,64.71,64.76,64.6,64.72,17148.0,57.5016,57.5461,57.4039,57.5105,17148.0
2022-01-18 09:55:00,64.72,64.77,64.6,64.77,17930.0,57.5105,57.5549,57.4039,57.5549,17930.0
2022-01-18 10:00:00,64.78,64.85,64.59,64.63,20283.0,57.5638,57.626,57.395,57.4305,20283.0
2022-01-18 10:05:00,64.64,64.7,64.49,64.49,16502.0,57.4394,57.4927,57.3061,57.3061,16502.0
2022-01-18 10:10:00,64.5,64.55,64.25,64.25,14864.0,57.315,57.3594,57.0929,57.0929,14864.0
2022-01-18 10:15:00,64.25,64.43,64.18,64.42,21499.0,57.0929,57.2528,57.0307,57.2439,21499.0
2022-01-18 10:20:00,64.42,64.59,64.42,64.56,6940.0,57.2439,57.395,57.2439,57.3683,6940.0
2022-01-18 10:25:00,64.62,64.68,64.55,64.6,9158.0,57.4216,57.475,57.3594,57.4039,9158.0
2022-01-18 10:30:00,64.68,64.9,64.68,64.86,6639.0,57.475,57.6705,57.475,57.6349,6639.0
2022-01-18 10:35:00,64.85,64.99,64.82,64.96,7899.0,57.626,57.7504,57.5994,57.7238,7899.0
2022-01-18 10:40:00,64.98,65.07,64.97,65.03,5781.0,57.7415,57.8215,57.7327,57.786,5781.0
2022-01-18 10:45:00,65.03,65.11,64.97,64.99,8356.0,57.786,57.8571,57.7327,57.7504,8356.0
2022-01-18 10:50:00,64.98,65.1,64.98,65.06,6514.0,57.7415,57.8482,57.7415,57.8126,6514.0
2022-01-18 10:55:00,65.06,65.24,65.06,65.24,8208.0,57.8126,57.9726,57.8126,57.9726,8208.0
2022-01-18 11:00:00,65.21,65.3,65.18,65.23,8599.0,57.9459,58.0259,57.9193,57.9637,8599.0
2022-01-18 11:05:00,65.22,65.25,65.12,65.18,7504.0,57.9548,57.9815,57.8659,57.9193,7504.0
2022-01-18 11:10:00,65.2,65.27,65.15,65.24,5784.0,57.937,57.9992,57.8926,57.9726,5784.0
2022-01-18 11:15:00,65.24,65.3,65.22,65.24,4932.0,57.9726,58.0259,57.9548,57.9726,4932.0
2022-01-18 11:20:00,65.24,65.38,65.24,65.38,3588.0,57.9726,58.097,57.9726,58.097,3588.0
2022-01-18 11:25:00,65.4,65.42,65.33,65.34,3405.0,58.1148,58.1325,58.0526,58.0614,3405.0
2022-01-18 11:30:00,65.34,65.38,65.3,65.3,3183.0,58.0614,58.097,58.0259,58.0259,3183.0
2022-01-18 11:35:00,65.3,65.32,65.27,65.31,4854.0,58.0259,58.0437,57.9992,58.0348,4854.0
2022-01-18 11:40:00,65.32,65.33,65.25,65.26,6740.0,58.0437,58.0526,57.9815,57.9904,6740.0
2022-01-18 11:45:00,65.26,65.28,65.2,65.21,7148.0,57.9904,58.0081,57.937,57.9459,7148.0
2022-01-18 11:50:00,65.2,65.24,65.15,65.23,8698.0,57.937,57.9726,57.8926,57.9637,8698.0
2022-01-18 11:55:00,65.2,65.21,65.15,65.21,4879.0,57.937,57.9459,57.8926,57.9459,4879.0
2022-01-18 12:00:00,65.22,65.22,65.13,65.14,6408.0,57.9548,57.9548,57.8748,57.8837,6408.0
2022-01-18 12:05:00,65.17,65.18,65.1,65.16,5408.0,57.9104,57.9193,57.8482,57.9015,5408.0
2022-01-18 12:10:00,65.16,65.24,65.16,65.22,11042.0,57.9015,57.9726,57.9015,57.9548,11042.0
2022-01-18 12:15:00,65.22,65.22,65.1,65.11,6073.0,57.9548,57.9548,57.8482,57.8571,6073.0
2022-01-18 12:20:00,65.1,65.11,65.02,65.11,4796.0,57.8482,57.8571,57.7771,57.8571,4796.0
2022-01-18 12:25:00,65.09,65.1,65.04,65.08,4657.0,57.8393,57.8482,57.7949,57.8304,4657.0
2022-01-18 12:30:00,65.09,65.2,65.07,65.2,5828.0,57.8393,57.937,57.8215,57.937,5828.0
2022-01-18 12:35:00,65.2,65.28,65.19,65.2,10409.0,57.937,58.0081,57.9282,57.937,10409.0
2022-01-18 12:40:00,65.2,65.23,65.17,65.23,9570.0,57.937,57.9637,57.9104,57.9637,9570.0
2022-01-18 12:45:00,65.23,65.25,65.15,65.15,13948.0,57.9637,57.9815,57.8926,57.8926,13948.0
2022-01-18 12:50:00,65.14,65.22,65.1,65.16,10252.0,57.8837,57.9548,57.8482,57.9015,10252.0
2022-01-18 12:55:00,65.16,65.16,65.02,65.02,9776.0,57.9015,57.9015,57.7771,57.7771,9776.0
2022-01-18 13:00:00,65.01,65.16,65.0,65.11,7056.0,57.7682,57.9015,57.7593,57.8571,7056.0
2022-01-18 13:05:00,65.11,65.23,65.11,65.22,11078.0,57.8571,57.9637,57.8571,57.9548,11078.0
2022-01-18 13:10:00,65.2,65.22,65.15,65.16,11124.0,57.937,57.9548,57.8926,57.9015,11124.0
2022-01-18 13:15:00,65.17,65.21,65.16,65.17,5642.0,57.9104,57.9459,57.9015,57.9104,5642.0
2022-01-18 13:20:00,65.16,65.21,65.1,65.11,6793.0,57.9015,57.9459,57.8482,57.8571,6793.0
2022-01-18 13:25:00,65.12,65.18,65.1,65.12,6151.0,57.8659,57.9193,57.8482,57.8659,6151.0
2022-01-18 13:30:00,65.13,65.14,65.05,65.1,8757.0,57.8748,57.8837,57.8037,57.8482,8757.0
2022-01-18 13:35:00,65.1,65.19,65.07,65.14,10675.0,57.8482,57.9282,57.8215,57.8837,10675.0
2022-01-18 13:40:00,65.15,65.2,65.11,65.19,8035.0,57.8926,57.937,57.8571,57.9282,8035.0
2022-01-18 13:45:00,65.2,65.27,65.18,65.24,11540.0,57.937,57.9992,57.9193,57.9726,11540.0
2022-01-18 13:50:00,65.24,65.33,65.23,65.24,8375.0,57.9726,58.0526,57.9637,57.9726,8375.0
2022-01-18 13:55:00,65.24,65.27,65.22,65.22,8630.0,57.9726,57.9992,57.9548,57.9548,8630.0
2022-01-18 14:00:00,65.23,65.29,65.21,65.25,5553.0,57.9637,58.017,57.9459,57.9815,5553.0
2022-01-18 14:05:00,65.28,65.41,65.28,65.41,5299.0,58.0081,58.1236,58.0081,58.1236,5299.0
2022-01-18 14:10:00,65.38,65.45,65.37,65.38,7766.0,58.097,58.1592,58.0881,58.097,7766.0
2022-01-18 14:15:00,65.38,65.43,65.35,65.4,7884.0,58.097,58.1414,58.0703,58.1148,7884.0
2022-01-18 14:20:00,65.39,65.49,65.37,65.46,11322.0,58.1059,58.1947,58.0881,58.1681,11322.0
2022-01-18 14:25:00,65.46,65.54,65.43,65.53,31887.0,58.1681,58.2392,58.1414,58.2303,31887.0
2022-01-18 14:30:00,65.54,65.61,65.51,65.57,34872.0,58.2392,58.3014,58.2125,58.2658,34872.0
2022-01-18 14:35:00,65.57,65.58,65.44,65.44,8735.0,58.2658,58.2747,58.1503,58.1503,8735.0
2022-01-18 14:40:00,65.44,65.46,65.38,65.43,13178.0,58.1503,58.1681,58.097,58.1414,13178.0
2022-01-18 14:45:00,65.44,65.53,65.44,65.46,11787.0,58.1503,58.2303,58.1503,58.1681,11787.0
2022-01-18 14:50:00,65.46,65.56,65.46,65.53,9348.0,58.1681,58.2569,58.1681,58.2303,9348.0
2022-01-18 14:55:00,65.55,65.55,65.47,65.5,12020.0,58.248,58.248,58.177,58.2036,12020.0
2022-01-18 15:00:00,65.51,65.54,65.45,65.45,7788.0,58.2125,58.2392,58.1592,58.1592,7788.0
2022-01-18 15:05:00,65.46,65.46,65.34,65.36,6418.0,58.1681,58.1681,58.0614,58.0792,6418.0
2022-01-18 15:10:00,65.38,65.42,65.37,65.42,7018.0,58.097,58.1325,58.0881,58.1325,7018.0
2022-01-18 15:15:00,65.42,65.42,65.24,65.25,7645.0,58.1325,58.1325,57.9726,57.9815,7645.0
2022-01-18 15:20:00,65.23,65.25,65.21,65.25,6607.0,57.9637,57.9815,57.9459,57.9815,6607.0
2022-01-18 15:25:00,65.24,65.31,65.24,65.27,10644.0,57.9726,58.0348,57.9726,57.9992,10644.0
2022-01-18 15:30:00,65.27,65.36,65.24,65.27,18861.0,57.9992,58.0792,57.9726,57.9992,18861.0
2022-01-18 15:35:00,65.27,65.33,65.24,65.31,19517.0,57.9992,58.0526,57.9726,58.0348,19517.0
2022-01-18 15:40:00,65.31,65.31,65.19,65.2,21923.0,58.0348,58.0348,57.9282,57.937,21923.0
2022-01-18 15:45:00,65.21,65.25,65.15,65.19,26810.0,57.9459,57.9815,57.8926,57.9282,26810.0
2022-01-18 15:50:00,65.25,65.31,65.05,65.07,52241.0,57.9815,58.0348,57.8037,57.8215,52241.0
2022-01-18 15:55:00,65.09,65.24,65.05,65.23,130836.0,57.8393,57.9726,57.8037,57.9637,130836.0
2022-01-19 09:30:00,65.32,65.42,65.23,65.4,18190.0,58.0437,58.1325,57.9637,58.1148,18190.0
2022-01-19 09:35:00,65.36,65.64,65.35,65.64,5904.0,58.0792,58.328,58.0703,58.328,5904.0
2022-01-19 09:40:00,65.63,65.67,65.5,65.67,6107.0,58.3191,58.3547,58.2036,58.3547,6107.0
2022-01-19 09:45:00,65.65,65.83,65.59,65.74,12424.0,58.3369,58.4969,58.2836,58.4169,12424.0
2022-01-19 09:50:00,65.69,65.8,65.62,65.69,10638.0,58.3725,58.4702,58.3103,58.3725,10638.0
2022-01-19 09:55:00,65.67,65.75,65.6,65.71,11481.0,58.3547,58.4258,58.2925,58.3902,11481.0
2022-01-19 10:00:00,65.72,65.76,65.53,65.53,6862.0,58.3991,58.4347,58.2303,58.2303,6862.0
2022-01-19 10:05:00,65.53,65.65,65.46,65.59,7319.0,58.2303,58.3369,58.1681,58.2836,7319.0
2022-01-19 10:10:00,65.54,65.61,65.51,65.51,4607.0,58.2392,58.3014,58.2125,58.2125,4607.0
2022-01-19 10:15:00,65.52,65.56,65.49,65.54,7668.0,58.2214,58.2569,58.1947,58.2392,7668.0
2022-01-19 10:20:00,65.52,65.57,65.47,65.48,4011.0,58.2214,58.2658,58.177,58.1858,4011.0
2022-01-19 10:25:00,65.45,65.48,65.39,65.45,6750.0,58.1592,58.1858,58.1059,58.1592,6750.0
2022-01-19 10:30:00,65.41,65.52,65.38,65.52,4485.0,58.1236,58.2214,58.097,58.2214,4485.0
2022-01-19 10:35:00,65.49,65.58,65.48,65.54,6484.0,58.1947,58.2747,58.1858,58.2392,6484.0
2022-01-19 10:40:00,65.52,65.62,65.5,65.5,10045.0,58.2214,58.3103,58.2036,58.2036,10045.0
2022-01-19 10:45:00,65.47,65.69,65.46,65.62,7035.0,58.177,58.3725,58.1681,58.3103,7035.0
2022-01-19 10:50:00,65.62,65.64,65.57,65.6,6702.0,58.3103,58.328,58.2658,58.2925,6702.0
2022-01-19 10:55:00,65.62,65.76,65.6,65.71,11028.0,58.3103,58.4347,58.2925,58.3902,11028.0
2022-01-19 11:00:00,65.72,65.73,65.64,65.71,5616.0,58.3991,58.408,58.328,58.3902,5616.0
2022-01-19 11:05:00,65.73,65.81,65.73,65.74,7552.0,58.408,58.4791,58.408,58.4169,7552.0
2022-01-19 11:10:00,65.74,65.89,65.73,65.89,6048.0,58.4169,58.5502,58.408,58.5502,6048.0
2022-01-19 11:15:00,65.89,66.0,65.86,66.0,7719.0,58.5502,58.6479,58.5235,58.6479,7719.0
2022-01-19 11:20:00,66.0,66.15,65.99,66.11,11802.0,58.6479,58.7812,58.639,58.7457,11802.0
2022-01-19 11:25:00,66.11,66.16,66.1,66.15,9692.0,58.7457,58.7901,58.7368,58.7812,9692.0
2022-01-19 11:30:00,66.13,66.17,66.1,66.16,11846.0,58.7634,58.799,58.7368,58.7901,11846.0
2022-01-19 11:35:00,66.14,66.23,66.11,66.2,6850.0,58.7723,58.8523,58.7457,58.8256,6850.0
2022-01-19 11:40:00,66.19,66.22,66.15,66.22,10046.0,58.8168,58.8434,58.7812,58.8434,10046.0
2022-01-19 11:45:00,66.21,66.26,66.18,66.26,8599.0,58.8345,58.879,58.8079,58.879,8599.0
2022-01-19 11:50:00,66.26,66.26,66.19,66.21,6163.0,58.879,58.879,58.8168,58.8345,6163.0
2022-01-19 11:55:00,66.2,66.26,66.16,66.21,5618.0,58.8256,58.879,58.7901,58.8345,5618.0
2022-01-19 12:00:00,66.18,66.18,66.03,66.04,3864.0,58.8079,58.8079,58.6746,58.6835,3864.0
2022-01-19 12:05:00,66.06,66.06,65.92,65.92,5509.0,58.7012,58.7012,58.5768,58.5768,5509.0
2022-01-19 12:10:00,65.9,65.94,65.88,65.93,4514.0,58.5591,58.5946,58.5413,58.5857,4514.0
2022-01-19 12:15:00,65.92,65.92,65.86,65.87,3440.0,58.5768,58.5768,58.5235,58.5324,3440.0
2022-01-19 12:20:00,65.86,65.92,65.84,65.92,4359.0,58.5235,58.5768,58.5057,58.5768,4359.0
2022-01-19 12:25:00,65.92,66.09,65.9,66.04,10873.0,58.5768,58.7279,58.5591,58.6835,10873.0
2022-01-19 12:30:00,66.06,66.06,65.99,65.99,3047.0,58.7012,58.7012,58.639,58.639,3047.0
2022-01-19 12:35:00,66.0,66.01,65.95,65.95,4460.0,58.6479,58.6568,58.6035,58.6035,4460.0
2022-01-19 12:40:00,65.95,65.98,65.91,65.98,4556.0,58.6035,58.6301,58.5679,58.6301,4556.0
2022-01-19 12:45:00,65.98,65.99,65.89,65.91,6454.0,58.6301,58.639,58.5502,58.5679,6454.0
2022-01-19 12:50:00,65.91,65.92,65.8,65.8,2800.0,58.5679,58.5768,58.4702,58.4702,2800.0
2022-01-19 12:55:00,65.81,65.95,65.8,65.92,3675.0,58.4791,58.6035,58.4702,58.5768,3675.0
2022-01-19 13:00:00,65.94,65.97,65.92,65.95,3536.0,58.5946,58.6213,58.5768,58.6035,3536.0
2022-01-19 13:05:00,65.94,66.09,65.93,66.09,10420.0,58.5946,58.7279,58.5857,58.7279,10420.0
2022-01-19 13:10:00,66.09,66.09,65.98,65.98,5598.0,58.7279,58.7279,58.6301,58.6301,5598.0
2022-01-19 13:15:00,65.96,65.99,65.91,65.97,4264.0,58.6124,58.639,58.5679,58.6213,4264.0
2022-01-19 13:20:00,65.96,65.96,65.85,65.87,4681.0,58.6124,58.6124,58.5146,58.5324,4681.0
2022-01-19 13:25:00,65.86,65.9,65.85,65.89,4617.0,58.5235,58.5591,58.5146,58.5502,4617.0
2022-01-19 13:30:00,65.86,65.9,65.79,65.79,7138.0,58.5235,58.5591,58.4613,58.4613,7138.0
2022-01-19 13:35:00,65.77,65.81,65.68,65.68,15464.0,58.4435,58.4791,58.3636,58.3636,15464.0
2022-01-19 13:40:00,65.69,65.7,65.64,65.66,11098.0,58.3725,58.3813,58.328,58.3458,11098.0
2022-01-19 13:45:00,65.66,65.66,65.56,65.58,8264.0,58.3458,58.3458,58.2569,58.2747,8264.0
2022-01-19 13:50:00,65.58,65.61,65.57,65.6,8071.0,58.2747,58.3014,58.2658,58.2925,8071.0
2022-01-19 13:55:00,65.57,65.58,65.49,65.51,7695.0,58.2658,58.2747,58.1947,58.2125,7695.0
2022-01-19 14:00:00,65.5,65.59,65.48,65.59,9091.0,58.2036,58.2836,58.1858,58.2836,9091.0
2022-01-19 14:05:00,65.59,65.69,65.56,65.65,9278.0,58.2836,58.3725,58.2569,58.3369,9278.0
2022-01-19 14:10:00,65.64,65.64,65.52,65.53,8187.0,58.328,58.328,58.2214,58.2303,8187.0
2022-01-19 14:15:00,65.52,65.6,65.5,65.59,12496.0,58.2214,58.2925,58.2036,58.2836,12496.0
2022-01-19 14:20:00,65.59,65.64,65.56,65.64,9094.0,58.2836,58.328,58.2569,58.328,9094.0
2022-01-19 14:25:00,65.63,65.68,65.62,65.63,7933.0,58.3191,58.3636,58.3103,58.3191,7933.0
2022-01-19 14:30:00,65.62,65.65,65.54,65.65,8642.0,58.3103,58.3369,58.2392,58.3369,8642.0
2022-01-19 14:35:00,65.66,65.72,65.64,65.64,7563.0,58.3458,58.3991,58.328,58.328,7563.0
2022-01-19 14:40:00,65.65,65.66,65.62,65.65,5082.0,58.3369,58.3458,58.3103,58.3369,5082.0
2022-01-19 14:45:00,65.66,65.72,65.66,65.72,4965.0,58.3458,58.3991,58.3458,58.3991,4965.0
2022-01-19 14:50:00,65.72,65.77,65.71,65.73,4769.0,58.3991,58.4435,58.3902,58.408,4769.0
2022-01-19 14:55:00,65.76,65.78,65.71,65.71,13774.0,58.4347,58.4524,58.3902,58.3902,13774.0
2022-01-19 15:00:00,65.73,65.78,65.72,65.75,5158.0,58.408,58.4524,58.3991,58.4258,5158.0
2022-01-19 15:05:00,65.76,65.81,65.75,65.78,6760.0,58.4347,58.4791,58.4258,58.4524,6760.0
2022-01-19 15:10:00,65.77,65.91,65.77,65.84,14806.0,58.4435,58.5679,58.4435,58.5057,14806.0
2022-01-19 15:15:00,65.85,65.86,65.81,65.84,7940.0,58.5146,58.5235,58.4791,58.5057,7940.0
2022-01-19 15:20:00,65.84,65.85,65.77,65.79,11085.0,58.5057,58.5146,58.4435,58.4613,11085.0
2022-01-19 15:25:00,65.81,65.85,65.77,65.77,15110.0,58.4791,58.5146,58.4435,58.4435,15110.0
2022-01-19 15:30:00,65.75,65.77,65.65,65.73,20320.0,58.4258,58.4435,58.3369,58.408,20320.0
2022-01-19 15:35:00,65.72,65.72,65.61,65.62,14140.0,58.3991,58.3991,58.3014,58.3103,14140.0
2022-01-19 15:40:00,65.61,65.63,65.56,65.56,24158.0,58.3014,58.3191,58.2569,58.2569,24158.0
2022-01-19 15:45:00,65.56,65.63,65.55,65.55,28864.0,58.2569,58.3191,58.248,58.248,28864.0
2022-01-19 15:50:00,65.54,65.56,65.43,65.55,61190.0,58.2392,58.2569,58.1414,58.248,61190.0
2022-01-19 15:55:00,65.55,65.58,65.46,65.55,208569.0,58.248,58.2747,58.1681,58.248,208569.0
2022-01-20 09:30:00,65.72,65.91,65.52,65.79,23035.0,58.3991,58.5679,58.2214,58.4613,23035.0
2022-01-20 09:35:00,65.79,65.79,65.62,65.7,12374.0,58.4613,58.4613,58.3103,58.3813,12374.0
2022-01-20 09:40:00,65.68,66.04,65.64,65.95,9378.0,58.3636,58.6835,58.328,58.6035,9378.0
2022-01-20 09:45:00,65.95,66.1,65.88,66.07,10463.0,58.6035,58.7368,58.5413,58.7101,10463.0
2022-01-20 09:50:00,66.02,66.19,65.99,66.08,13194.0,58.6657,58.8168,58.639,58.719,13194.0
2022-01-20 09:55:00,66.09,66.33,66.06,66.33,9619.0,58.7279,58.9412,58.7012,58.9412,9619.0
2022-01-20 10:00:00,66.33,66.33,66.14,66.24,14309.0,58.9412,58.9412,58.7723,58.8612,14309.0
2022-01-20 10:05:00,66.24,66.29,66.17,66.28,12321.0,58.8612,58.9056,58.799,58.8967,12321.0
2022-01-20 10:10:00,66.3,66.38,66.25,66.33,14622.0,58.9145,58.9856,58.8701,58.9412,14622.0
2022-01-20 10:15:00,66.35,66.41,66.29,66.33,7351.0,58.9589,59.0122,58.9056,58.9412,7351.0
2022-01-20 10:20:00,66.32,66.32,66.24,66.25,8495.0,58.9323,58.9323,58.8612,58.8701,8495.0
2022-01-20 10:25:00,66.27,66.29,66.14,66.2,8011.0,58.8878,58.9056,58.7723,58.8256,8011.0
2022-01-20 10:30:00,66.19,66.23,66.11,66.13,7670.0,58.8168,58.8523,58.7457,58.7634,7670.0
2022-01-20 10:35:00,66.13,66.18,66.12,66.16,3727.0,58.7634,58.8079,58.7546,58.7901,3727.0
2022-01-20 10:40:00,66.18,66.23,66.16,66.22,5314.0,58.8079,58.8523,58.7901,58.8434,5314.0
2022-01-20 10:45:00,66.22,66.49,66.22,66.46,6277.0,58.8434,59.0833,58.8434,59.0567,6277.0
2022-01-20 10:50:00,66.48,66.49,66.35,66.35,8767.0,59.0745,59.0833,58.9589,58.9589,8767.0
2022-01-20 10:55:00,66.37,66.45,66.34,66.44,4943.0,58.9767,59.0478,58.95,59.0389,4943.0
2022-01-20 11:00:00,66.44,66.49,66.37,66.38,7333.0,59.0389,59.0833,58.9767,58.9856,7333.0
2022-01-20 11:05:00,66.4,66.44,66.35,66.44,8043.0,59.0034,59.0389,58.9589,59.0389,8043.0
2022-01-20 11:10:00,66.44,66.49,66.42,66.42,7922.0,59.0389,59.0833,59.0211,59.0211,7922.0
2022-01-20 11:15:00,66.42,66.48,66.41,66.47,6335.0,59.0211,59.0745,59.0122,59.0656,6335.0
2022-01-20 11:20:00,66.48,66.51,66.4,66.51,13417.0,59.0745,59.1011,59.0034,59.1011,13417.0
2022-01-20 11:25:00,66.52,66.59,66.52,66.56,4328.0,59.11,59.1722,59.11,59.1455,4328.0
2022-01-20 11:30:00,66.57,66.64,66.54,66.59,9576.0,59.1544,59.2166,59.1278,59.1722,9576.0
2022-01-20 11:35:00,66.58,66.58,66.53,66.53,4325.0,59.1633,59.1633,59.1189,59.1189,4325.0
2022-01-20 11:40:00,66.52,66.52,66.44,66.48,6674.0,59.11,59.11,59.0389,59.0745,6674.0
2022-01-20 11:45:00,66.5,66.53,66.43,66.44,8199.0,59.0922,59.1189,59.03,59.0389,8199.0
2022-01-20 11:50:00,66.45,66.46,66.33,66.38,15365.0,59.0478,59.0567,58.9412,58.9856,15365.0
2022-01-20 11:55:00,66.38,66.43,66.38,66.41,6756.0,58.9856,59.03,58.9856,59.0122,6756.0
2022-01-20 12:00:00,66.42,66.46,66.41,66.43,5480.0,59.0211,59.0567,59.0122,59.03,5480.0
2022-01-20 12:05:00,66.42,66.44,66.39,66.42,5061.0,59.0211,59.0389,58.9945,59.0211,5061.0
2022-01-20 12:10:00,66.42,66.49,66.42,66.44,5329.0,59.0211,59.0833,59.0211,59.0389,5329.0
2022-01-20 12:15:00,66.43,66.44,66.37,66.39,5391.0,59.03,59.0389,58.9767,58.9945,5391.0
2022-01-20 12:20:00,66.39,66.41,66.34,66.34,2740.0,58.9945,59.0122,58.95,58.95,2740.0
2022-01-20 12:25:00,66.35,66.47,66.35,66.45,7855.0,58.9589,59.0656,58.9589,59.0478,7855.0
2022-01-20 12:30:00,66.46,66.51,66.46,66.47,6733.0,59.0567,59.1011,59.0567,59.0656,6733.0
2022-01-20 12:35:00,66.46,66.47,66.4,66.45,6670.0,59.0567,59.0656,59.0034,59.0478,6670.0
2022-01-20 12:40:00,66.45,66.54,66.45,66.51,5983.0,59.0478,59.1278,59.0478,59.1011,5983.0
2022-01-20 12:45:00,66.5,66.52,66.47,66.48,4732.0,59.0922,59.11,59.0656,59.0745,4732.0
2022-01-20 12:50:00,66.49,66.57,66.49,66.56,4415.0,59.0833,59.1544,59.0833,59.1455,4415.0
2022-01-20 12:55:00,66.55,66.56,66.51,66.52,13826.0,59.1367,59.1455,59.1011,59.11,13826.0
2022-01-20 13:00:00,66.52,66.54,66.42,66.44,10341.0,59.11,59.1278,59.0211,59.0389,10341.0
2022-01-20 13:05:00,66.42,66.5,66.41,66.45,9644.0,59.0211,59.0922,59.0122,59.0478,9644.0
2022-01-20 13:10:00,66.5,66.51,66.45,66.47,3334.0,59.0922,59.1011,59.0478,59.0656,3334.0
2022-01-20 13:15:00,66.48,66.49,66.38,66.39,5736.0,59.0745,59.0833,58.9856,58.9945,5736.0
2022-01-20 13:20:00,66.4,66.4,66.33,66.37,9616.0,59.0034,59.0034,58.9412,58.9767,9616.0
2022-01-20 13:25:00,66.38,66.41,66.38,66.41,4643.0,58.9856,59.0122,58.9856,59.0122,4643.0
2022-01-20 13:30:00,66.42,66.45,66.41,66.44,7751.0,59.0211,59.0478,59.0122,59.0389,7751.0
2022-01-20 13:35:00,66.44,66.44,66.34,66.36,11527.0,59.0389,59.0389,58.95,58.9678,11527.0
2022-01-20 13:40:00,66.38,66.39,66.26,66.32,9102.0,58.9856,58.9945,58.879,58.9323,9102.0
2022-01-20 13:45:00,66.3,66.31,66.25,66.29,8685.0,58.9145,58.9234,58.8701,58.9056,8685.0
2022-01-20 13:50:00,66.29,66.34,66.28,66.34,6743.0,58.9056,58.95,58.8967,58.95,6743.0
2022-01-20 13:55:00,66.34,66.37,66.32,66.35,8338.0,58.95,58.9767,58.9323,58.9589,8338.0
2022-01-20 14:00:00,66.33,66.41,66.33,66.39,6329.0,58.9412,59.0122,58.9412,58.9945,6329.0
2022-01-20 14:05:00,66.41,66.42,66.34,66.34,8825.0,59.0122,59.0211,58.95,58.95,8825.0
2022-01-20 14:10:00,66.34,66.39,66.3,66.31,7536.0,58.95,58.9945,58.9145,58.9234,7536.0
2022-01-20 14:15:00,66.33,66.38,66.32,66.35,7725.0,58.9412,58.9856,58.9323,58.9589,7725.0
2022-01-20 14:20:00,66.33,66.35,66.29,66.35,7185.0,58.9412,58.9589,58.9056,58.9589,7185.0
2022-01-20 14:25:00,66.34,66.35,66.28,66.35,14988.0,58.95,58.9589,58.8967,58.9589,14988.0
2022-01-20 14:30:00,66.34,66.34,66.23,66.23,8072.0,58.95,58.95,58.8523,58.8523,8072.0
2022-01-20 14:35:00,66.24,66.24,66.21,66.22,4928.0,58.8612,58.8612,58.8345,58.8434,4928.0
2022-01-20 14:40:00,66.22,66.33,66.22,66.33,9270.0,58.8434,58.9412,58.8434,58.9412,9270.0
2022-01-20 14:45:00,66.32,66.37,66.32,66.34,9866.0,58.9323,58.9767,58.9323,58.95,9866.0
2022-01-20 14:50:00,66.35,66.35,66.3,66.32,8665.0,58.9589,58.9589,58.9145,58.9323,8665.0
2022-01-20 14:55:00,66.31,66.33,66.28,66.3,13575.0,58.9234,58.9412,58.8967,58.9145,13575.0
2022-01-20 15:00:00,66.3,66.3,66.06,66.08,14377.0,58.9145,58.9145,58.7012,58.719,14377.0
2022-01-20 15:05:00,66.09,66.15,66.05,66.05,26693.0,58.7279,58.7812,58.6924,58.6924,26693.0
2022-01-20 15:10:00,66.05,66.06,65.87,65.89,16380.0,58.6924,58.7012,58.5324,58.5502,16380.0
2022-01-20 15:15:00,65.9,66.06,65.9,66.04,11844.0,58.5591,58.7012,58.5591,58.6835,11844.0
2022-01-20 15:20:00,66.03,66.11,66.03,66.07,9046.0,58.6746,58.7457,58.6746,58.7101,9046.0
2022-01-20 15:25:00,66.08,66.08,65.99,66.03,13813.0,58.719,58.719,58.639,58.6746,13813.0
2022-01-20 15:30:00,66.03,66.06,65.94,65.95,12364.0,58.6746,58.7012,58.5946,58.6035,12364.0
2022-01-20 15:35:00,65.95,65.97,65.83,65.86,16977.0,58.6035,58.6213,58.4969,58.5235,16977.0
2022-01-20 15:40:00,65.87,65.9,65.82,65.82,13274.0,58.5324,58.5591,58.488,58.488,13274.0
2022-01-20 15:45:00,65.8,65.85,65.72,65.78,22068.0,58.4702,58.5146,58.3991,58.4524,22068.0
2022-01-20 15:50:00,65.75,65.91,65.67,65.69,44389.0,58.4258,58.5679,58.3547,58.3725,44389.0
2022-01-20 15:55:00,65.7,65.7,65.5,65.59,110122.0,58.3813,58.3813,58.2036,58.2836,110122.0
2022-01-21 09:30:00,65.91,66.35,65.91,66.06,138043.0,58.5679,58.9589,58.5679,58.7012,138043.0
2022-01-21 09:35:00,66.06,66.14,65.9,66.14,23245.0,58.7012,58.7723,58.5591,58.7723,23245.0
2022-01-21 09:40:00,66.17,66.22,66.06,66.17,15486.0,58.799,58.8434,58.7012,58.799,15486.0
2022-01-21 09:45:00,66.14,66.15,66.04,66.05,19540.0,58.7723,58.7812,58.6835,58.6924,19540.0
2022-01-21 09:50:00,66.08,66.18,66.06,66.14,38660.0,58.719,58.8079,58.7012,58.7723,38660.0
2022-01-21 09:55:00,66.15,66.35,66.09,66.31,12577.0,58.7812,58.9589,58.7279,58.9234,12577.0
2022-01-21 10:00:00,66.34,66.36,66.13,66.13,17350.0,58.95,58.9678,58.7634,58.7634,17350.0
2022-01-21 10:05:00,66.13,66.18,66.03,66.04,22225.0,58.7634,58.8079,58.6746,58.6835,22225.0
2022-01-21 10:10:00,66.02,66.03,65.79,65.89,20616.0,58.6657,58.6746,58.4613,58.5502,20616.0
2022-01-21 10:15:00,65.89,65.92,65.76,65.89,9599.0,58.5502,58.5768,58.4347,58.5502,9599.0
2022-01-21 10:20:00,65.89,66.04,65.89,66.04,15880.0,58.5502,58.6835,58.5502,58.6835,15880.0
2022-01-21 10:25:00,66.02,66.08,65.87,65.89,11310.0,58.6657,58.719,58.5324,58.5502,11310.0
2022-01-21 10:30:00,65.91,66.03,65.88,65.96,7958.0,58.5679,58.6746,58.5413,58.6124,7958.0
2022-01-21 10:35:00,65.97,65.97,65.75,65.77,11158.0,58.6213,58.6213,58.4258,58.4435,11158.0
2022-01-21 10:40:00,65.75,65.76,65.53,65.65,11644.0,58.4258,58.4347,58.2303,58.3369,11644.0
2022-01-21 10:45:00,65.65,65.73,65.61,65.69,8810.0,58.3369,58.408,58.3014,58.3725,8810.0
2022-01-21 10:50:00,65.7,66.03,65.7,65.89,26107.0,58.3813,58.6746,58.3813,58.5502,26107.0
2022-01-21 10:55:00,65.88,66.02,65.86,66.02,9206.0,58.5413,58.6657,58.5235,58.6657,9206.0
2022-01-21 11:00:00,66.06,66.09,65.94,65.98,7374.0,58.7012,58.7279,58.5946,58.6301,7374.0
2022-01-21 11:05:00,66.0,66.09,65.99,66.01,9209.0,58.6479,58.7279,58.639,58.6568,9209.0
2022-01-21 11:10:00,66.02,66.02,65.89,65.98,10330.0,58.6657,58.6657,58.5502,58.6301,10330.0
2022-01-21 11:15:00,65.98,66.01,65.92,65.93,9364.0,58.6301,58.6568,58.5768,58.5857,9364.0
2022-01-21 11:20:00,65.92,65.93,65.84,65.86,4753.0,58.5768,58.5857,58.5057,58.5235,4753.0
2022-01-21 11:25:00,65.84,65.9,65.78,65.89,8144.0,58.5057,58.5591,58.4524,58.5502,8144.0
2022-01-21 11:30:00,65.88,65.88,65.77,65.8,8231.0,58.5413,58.5413,58.4435,58.4702,8231.0
2022-01-21 11:35:00,65.8,65.84,65.79,65.8,4321.0,58.4702,58.5057,58.4613,58.4702,4321.0
2022-01-21 11:40:00,65.8,65.8,65.73,65.74,6564.0,58.4702,58.4702,58.408,58.4169,6564.0
2022-01-21 11:45:00,65.75,65.79,65.68,65.76,12713.0,58.4258,58.4613,58.3636,58.4347,12713.0
2022-01-21 11:50:00,65.73,65.83,65.71,65.74,26050.0,58.408,58.4969,58.3902,58.4169,26050.0
2022-01-21 11:55:00,65.75,65.85,65.75,65.83,7654.0,58.4258,58.5146,58.4258,58.4969,7654.0
2022-01-21 12:00:00,65.83,65.83,65.75,65.77,12430.0,58.4969,58.4969,58.4258,58.4435,12430.0
2022-01-21 12:05:00,65.77,65.78,65.71,65.76,10731.0,58.4435,58.4524,58.3902,58.4347,10731.0
2022-01-21 12:10:00,65.74,65.83,65.73,65.83,8249.0,58.4169,58.4969,58.408,58.4969,8249.0
2022-01-21 12:15:00,65.84,65.93,65.84,65.91,11675.0,58.5057,58.5857,58.5057,58.5679,11675.0
2022-01-21 12:20:00,65.9,65.98,65.88,65.95,11122.0,58.5591,58.6301,58.5413,58.6035,11122.0
2022-01-21 12:25:00,65.96,65.96,65.89,65.94,7574.0,58.6124,58.6124,58.5502,58.5946,7574.0
2022-01-21 12:30:00,65.94,65.96,65.89,65.92,12702.0,58.5946,58.6124,58.5502,58.5768,12702.0
2022-01-21 12:35:00,65.92,65.92,65.76,65.87,10222.0,58.5768,58.5768,58.4347,58.5324,10222.0
2022-01-21 12:40:00,65.9,65.93,65.86,65.86,7974.0,58.5591,58.5857,58.5235,58.5235,7974.0
2022-01-21 12:45:00,65.88,65.95,65.85,65.85,14582.0,58.5413,58.6035,58.5146,58.5146,14582.0
2022-01-21 12:50:00,65.87,65.92,65.85,65.85,7545.0,58.5324,58.5768,58.5146,58.5146,7545.0
2022-01-21 12:55:00,65.85,65.85,65.76,65.79,13940.0,58.5146,58.5146,58.4347,58.4613,13940.0
2022-01-21 13:00:00,65.8,65.8,65.67,65.71,9402.0,58.4702,58.4702,58.3547,58.3902,9402.0
2022-01-21 13:05:00,65.74,65.81,65.74,65.76,9204.0,58.4169,58.4791,58.4169,58.4347,9204.0
2022-01-21 13:10:00,65.78,65.88,65.78,65.85,6627.0,58.4524,58.5413,58.4524,58.5146,6627.0
2022-01-21 13:15:00,65.84,65.84,65.67,65.7,13981.0,58.5057,58.5057,58.3547,58.3813,13981.0
2022-01-21 13:20:00,65.7,65.7,65.65,65.66,6937.0,58.3813,58.3813,58.3369,58.3458,6937.0
2022-01-21 13:25:00,65.65,65.72,65.6,65.7,7343.0,58.3369,58.3991,58.2925,58.3813,7343.0
2022-01-21 13:30:00,65.69,65.73,65.65,65.71,11694.0,58.3725,58.408,58.3369,58.3902,11694.0
2022-01-21 13:35:00,65.69,65.74,65.62,65.72,10021.0,58.3725,58.4169,58.3103,58.3991,10021.0
2022-01-21 13:40:00,65.71,65.81,65.7,65.76,7863.0,58.3902,58.4791,58.3813,58.4347,7863.0
2022-01-21 13:45:00,65.78,65.79,65.7,65.77,9027.0,58.4524,58.4613,58.3813,58.4435,9027.0
2022-01-21 13:50:00,65.79,65.84,65.75,65.76,7496.0,58.4613,58.5057,58.4258,58.4347,7496.0
2022-01-21 13:55:00,65.76,65.76,65.57,65.6,11253.0,58.4347,58.4347,58.2658,58.2925,11253.0
2022-01-21 14:00:00,65.6,65.66,65.59,65.64,11959.0,58.2925,58.3458,58.2836,58.328,11959.0
2022-01-21 14:05:00,65.63,65.69,65.6,65.67,20001.0,58.3191,58.3725,58.2925,58.3547,20001.0
2022-01-21 14:10:00,65.68,65.71,65.57,65.62,25670.0,58.3636,58.3902,58.2658,58.3103,25670.0
2022-01-21 14:15:00,65.61,65.73,65.61,65.71,25054.0,58.3014,58.408,58.3014,58.3902,25054.0
2022-01-21 14:20:00,65.7,65.79,65.68,65.79,11123.0,58.3813,58.4613,58.3636,58.4613,11123.0
2022-01-21 14:25:00,65.78,65.8,65.71,65.71,8884.0,58.4524,58.4702,58.3902,58.3902,8884.0
2022-01-21 14:30:00,65.71,65.83,65.71,65.82,10326.0,58.3902,58.4969,58.3902,58.488,10326.0
2022-01-21 14:35:00,65.82,65.84,65.75,65.75,16430.0,58.488,58.5057,58.4258,58.4258,16430.0
2022-01-21 14:40:00,65.77,65.8,65.7,65.7,8776.0,58.4435,58.4702,58.3813,58.3813,8776.0
2022-01-21 14:45:00,65.71,65.73,65.66,65.66,9836.0,58.3902,58.408,58.3458,58.3458,9836.0
2022-01-21 14:50:00,65.65,65.68,65.63,65.65,24063.0,58.3369,58.3636,58.3191,58.3369,24063.0
2022-01-21 14:55:00,65.64,65.64,65.51,65.52,8140.0,58.328,58.328,58.2125,58.2214,8140.0
2022-01-21 15:00:00,65.53,65.56,65.48,65.55,10353.0,58.2303,58.2569,58.1858,58.248,10353.0
2022-01-21 15:05:00,65.56,65.6,65.47,65.49,13138.0,58.2569,58.2925,58.177,58.1947,13138.0
2022-01-21 15:10:00,65.47,65.5,65.43,65.46,8471.0,58.177,58.2036,58.1414,58.1681,8471.0
2022-01-21 15:15:00,65.46,65.54,65.4,65.48,10749.0,58.1681,58.2392,58.1148,58.1858,10749.0
2022-01-21 15:20:00,65.48,65.48,65.4,65.41,13334.0,58.1858,58.1858,58.1148,58.1236,13334.0
2022-01-21 15:25:00,65.42,65.44,65.26,65.35,19471.0,58.1325,58.1503,57.9904,58.0703,19471.0
2022-01-21 15:30:00,65.36,65.4,65.27,65.3,15530.0,58.0792,58.1148,57.9992,58.0259,15530.0
2022-01-21 15:35:00,65.31,65.36,65.25,65.34,17475.0,58.0348,58.0792,57.9815,58.0614,17475.0
2022-01-21 15:40:00,65.35,65.52,65.35,65.39,24727.0,58.0703,58.2214,58.0703,58.1059,24727.0
2022-01-21 15:45:00,65.37,65.57,65.32,65.54,24947.0,58.0881,58.2658,58.0437,58.2392,24947.0
2022-01-21 15:50:00,65.54,65.58,65.39,65.43,43605.0,58.2392,58.2747,58.1059,58.1414,43605.0
2022-01-21 15:55:00,65.42,65.58,65.42,65.44,165993.0,58.1325,58.2747,58.1325,58.1503,165993.0
2022-01-24 09:30:00,65.38,65.52,65.2,65.3,61226.0,58.097,58.2214,57.937,58.0259,61226.0
2022-01-24 09:35:00,65.24,65.32,64.92,64.94,18192.0,57.9726,58.0437,57.6882,57.706,18192.0
2022-01-24 09:40:00,64.97,65.06,64.79,64.79,15138.0,57.7327,57.8126,57.5727,57.5727,15138.0
2022-01-24 09:45:00,64.78,64.9,64.71,64.86,13025.0,57.5638,57.6705,57.5016,57.6349,13025.0
2022-01-24 09:50:00,64.82,65.02,64.82,64.93,20962.0,57.5994,57.7771,57.5994,57.6971,20962.0
2022-01-24 09:55:00,64.92,64.92,64.68,64.75,9823.0,57.6882,57.6882,57.475,57.5372,9823.0
2022-01-24 10:00:00,64.7,64.79,64.43,64.46,13226.0,57.4927,57.5727,57.2528,57.2795,13226.0
2022-01-24 10:05:00,64.47,64.47,64.3,64.3,9230.0,57.2884,57.2884,57.1373,57.1373,9230.0
2022-01-24 10:10:00,64.27,64.36,64.23,64.31,13296.0,57.1106,57.1906,57.0751,57.1462,13296.0
2022-01-24 10:15:00,64.3,64.35,64.17,64.31,10082.0,57.1373,57.1817,57.0218,57.1462,10082.0
2022-01-24 10:20:00,64.27,64.42,64.21,64.34,17980.0,57.1106,57.2439,57.0573,57.1728,17980.0
2022-01-24 10:25:00,64.35,64.52,64.35,64.45,13880.0,57.1817,57.3328,57.1817,57.2706,13880.0
2022-01-24 10:30:00,64.45,64.47,64.31,64.32,14967.0,57.2706,57.2884,57.1462,57.1551,14967.0
2022-01-24 10:35:00,64.34,64.62,64.34,64.62,11037.0,57.1728,57.4216,57.1728,57.4216,11037.0
2022-01-24 10:40:00,64.58,64.71,64.58,64.6,13363.0,57.3861,57.5016,57.3861,57.4039,13363.0
2022-01-24 10:45:00,64.61,64.61,64.29,64.33,11046.0,57.4128,57.4128,57.1284,57.164,11046.0
2022-01-24 10:50:00,64.3,64.44,64.27,64.3,8789.0,57.1373,57.2617,57.1106,57.1373,8789.0
2022-01-24 10:55:00,64.28,64.34,64.15,64.2,17342.0,57.1195,57.1728,57.004,57.0484,17342.0
2022-01-24 11:00:00,64.19,64.31,64.07,64.07,15628.0,57.0395,57.1462,56.9329,56.9329,15628.0
2022-01-24 11:05:00,64.07,64.11,64.04,64.05,11788.0,56.9329,56.9685,56.9063,56.9151,11788.0
2022-01-24 11:10:00,64.05,64.07,63.82,63.86,21031.0,56.9151,56.9329,56.7108,56.7463,21031.0
2022-01-24 11:15:00,63.84,63.92,63.77,63.87,10833.0,56.7285,56.7996,56.6663,56.7552,10833.0
2022-01-24 11:20:00,63.89,64.06,63.89,64.06,8937.0,56.773,56.924,56.773,56.924,8937.0
2022-01-24 11:25:00,64.06,64.1,64.02,64.1,9319.0,56.924,56.9596,56.8885,56.9596,9319.0
2022-01-24 11:30:00,64.11,64.15,64.04,64.05,11444.0,56.9685,57.004,56.9063,56.9151,11444.0
2022-01-24 11:35:00,64.08,64.1,63.95,64.02,9267.0,56.9418,56.9596,56.8263,56.8885,9267.0
2022-01-24 11:40:00,64.0,64.0,63.77,63.83,6773.0,56.8707,56.8707,56.6663,56.7196,6773.0
2022-01-24 11:45:00,63.84,63.94,63.65,63.71,18250.0,56.7285,56.8174,56.5597,56.613,18250.0
2022-01-24 11:50:00,63.72,63.84,63.7,63.84,9392.0,56.6219,56.7285,56.6041,56.7285,9392.0
2022-01-24 11:55:00,63.85,63.92,63.78,63.88,10738.0,56.7374,56.7996,56.6752,56.7641,10738.0
2022-01-24 12:00:00,63.89,63.96,63.83,63.83,5418.0,56.773,56.8352,56.7196,56.7196,5418.0
2022-01-24 12:05:00,63.83,63.93,63.79,63.82,9298.0,56.7196,56.8085,56.6841,56.7108,9298.0
2022-01-24 12:10:00,63.86,63.91,63.71,63.81,8563.0,56.7463,56.7907,56.613,56.7019,8563.0
2022-01-24 12:15:00,63.82,63.84,63.74,63.78,8442.0,56.7108,56.7285,56.6397,56.6752,8442.0
2022-01-24 12:20:00,63.77,63.84,63.73,63.73,6062.0,56.6663,56.7285,56.6308,56.6308,6062.0
2022-01-24 12:25:00,63.67,63.71,63.6,63.68,7063.0,56.5775,56.613,56.5153,56.5864,7063.0
2022-01-24 12:30:00,63.66,63.67,63.53,63.56,7678.0,56.5686,56.5775,56.4531,56.4797,7678.0
2022-01-24 12:35:00,63.53,63.53,63.39,63.44,6200.0,56.4531,56.4531,56.3287,56.3731,6200.0
2022-01-24 12:40:00,63.42,63.77,63.42,63.69,9221.0,56.3553,56.6663,56.3553,56.5952,9221.0
2022-01-24 12:45:00,63.68,63.68,63.6,63.62,10571.0,56.5864,56.5864,56.5153,56.533,10571.0
2022-01-24 12:50:00,63.6,63.76,63.57,63.71,9393.0,56.5153,56.6574,56.4886,56.613,9393.0
2022-01-24 12:55:00,63.72,63.8,63.59,63.63,20452.0,56.6219,56.693,56.5064,56.5419,20452.0
2022-01-24 13:00:00,63.63,63.65,63.56,63.6,53891.0,56.5419,56.5597,56.4797,56.5153,53891.0
2022-01-24 13:05:00,63.55,63.66,63.44,63.59,8166.0,56.4708,56.5686,56.3731,56.5064,8166.0
2022-01-24 13:10:00,63.62,63.62,63.45,63.55,10827.0,56.533,56.533,56.382,56.4708,10827.0
2022-01-24 13:15:00,63.57,63.8,63.53,63.74,14119.0,56.4886,56.693,56.4531,56.6397,14119.0
2022-01-24 13:20:00,63.78,63.88,63.78,63.78,7257.0,56.6752,56.7641,56.6752,56.6752,7257.0
2022-01-24 13:25:00,63.76,63.84,63.7,63.76,11438.0,56.6574,56.7285,56.6041,56.6574,11438.0
2022-01-24 13:30:00,63.76,63.76,63.62,63.63,11834.0,56.6574,56.6574,56.533,56.5419,11834.0
2022-01-24 13:35:00,63.64,63.64,63.44,63.47,7230.0,56.5508,56.5508,56.3731,56.3998,7230.0
2022-01-24 13:40:00,63.44,63.47,63.22,63.25,13309.0,56.3731,56.3998,56.1776,56.2043,13309.0
2022-01-24 13:45:00,63.27,63.45,63.26,63.43,11577.0,56.222,56.382,56.2131,56.3642,11577.0
2022-01-24 13:50:00,63.45,63.46,63.31,63.4,15376.0,56.382,56.3909,56.2576,56.3375,15376.0
2022-01-24 13:55:00,63.42,63.65,63.39,63.61,12036.0,56.3553,56.5597,56.3287,56.5242,12036.0
2022-01-24 14:00:00,63.6,63.85,63.59,63.69,14014.0,56.5153,56.7374,56.5064,56.5952,14014.0
2022-01-24 14:05:00,63.8,63.84,63.75,63.75,4583.0,56.693,56.7285,56.6486,56.6486,4583.0
2022-01-24 14:10:00,63.73,63.79,63.56,63.57,6326.0,56.6308,56.6841,56.4797,56.4886,6326.0
2022-01-24 14:15:00,63.63,63.63,63.33,63.35,14879.0,56.5419,56.5419,56.2753,56.2931,14879.0
2022-01-24 14:20:00,63.36,63.39,63.17,63.22,10358.0,56.302,56.3287,56.1332,56.1776,10358.0
2022-01-24 14:25:00,63.19,63.23,63.09,63.1,15865.0,56.1509,56.1865,56.0621,56.071,15865.0
2022-01-24 14:30:00,63.09,63.25,63.08,63.16,10850.0,56.0621,56.2043,56.0532,56.1243,10850.0
2022-01-24 14:35:00,63.15,63.24,63.13,63.15,9862.0,56.1154,56.1954,56.0976,56.1154,9862.0
2022-01-24 14:40:00,63.13,63.16,63.03,63.05,8038.0,56.0976,56.1243,56.0088,56.0265,8038.0
2022-01-24 14:45:00,63.02,63.07,62.84,62.91,19274.0,55.9999,56.0443,55.8399,55.9021,19274.0
2022-01-24 14:50:00,62.91,63.0,62.81,63.0,12637.0,55.9021,55.9821,55.8133,55.9821,12637.0
2022-01-24 14:55:00,62.99,63.18,62.98,63.14,20650.0,55.9732,56.1421,55.9643,56.1065,20650.0
2022-01-24 15:00:00,63.13,63.52,63.13,63.46,47085.0,56.0976,56.4442,56.0976,56.3909,47085.0
2022-01-24 15:05:00,63.47,63.48,63.39,63.44,8553.0,56.3998,56.4086,56.3287,56.3731,8553.0
2022-01-24 15:10:00,63.44,63.53,63.43,63.53,12517.0,56.3731,56.4531,56.3642,56.4531,12517.0
2022-01-24 15:15:00,63.55,63.64,63.46,63.5,14513.0,56.4708,56.5508,56.3909,56.4264,14513.0
2022-01-24 15:20:00,63.53,63.63,63.53,63.58,12274.0,56.4531,56.5419,56.4531,56.4975,12274.0
2022-01-24 15:25:00,63.59,63.72,63.58,63.67,15688.0,56.5064,56.6219,56.4975,56.5775,15688.0
2022-01-24 15:30:00,63.67,64.05,63.62,64.05,25676.0,56.5775,56.9151,56.533,56.9151,25676.0
2022-01-24 15:35:00,64.04,64.17,64.04,64.15,13469.0,56.9063,57.0218,56.9063,57.004,13469.0
2022-01-24 15:40:00,64.14,64.17,64.0,64.11,26345.0,56.9951,57.0218,56.8707,56.9685,26345.0
2022-01-24 15:45:00,64.12,64.47,64.12,64.43,29538.0,56.9773,57.2884,56.9773,57.2528,29538.0
2022-01-24 15:50:00,64.44,64.6,64.42,64.45,48372.0,57.2617,57.4039,57.2439,57.2706,48372.0
2022-01-24 15:55:00,64.45,64.5,64.28,64.36,229351.0,57.2706,57.315,57.1195,57.1906,229351.0
2022-01-25 09:30:00,64.06,64.36,63.91,64.24,81870.0,56.924,57.1906,56.7907,57.084,81870.0
2022-01-25 09:35:00,64.28,64.41,64.12,64.18,21565.0,57.1195,57.235,56.9773,57.0307,21565.0
2022-01-25 09:40:00,64.17,64.44,64.13,64.41,21393.0,57.0218,57.2617,56.9862,57.235,21393.0
2022-01-25 09:45:00,64.38,64.46,64.22,64.22,20534.0,57.2084,57.2795,57.0662,57.0662,20534.0
2022-01-25 09:50:00,64.22,64.22,63.91,63.96,23122.0,57.0662,57.0662,56.7907,56.8352,23122.0
2022-01-25 09:55:00,63.98,63.99,63.81,63.96,20628.0,56.8529,56.8618,56.7019,56.8352,20628.0
2022-01-25 10:00:00,63.98,64.13,63.84,63.84,27066.0,56.8529,56.9862,56.7285,56.7285,27066.0
2022-01-25 10:05:00,63.86,63.93,63.72,63.91,15800.0,56.7463,56.8085,56.6219,56.7907,15800.0
2022-01-25 10:10:00,63.95,63.95,63.83,63.88,19597.0,56.8263,56.8263,56.7196,56.7641,19597.0
2022-01-25 10:15:00,63.92,64.02,63.87,63.96,21783.0,56.7996,56.8885,56.7552,56.8352,21783.0
2022-01-25 10:20:00,63.96,64.24,63.95,64.24,19367.0,56.8352,57.084,56.8263,57.084,19367.0
2022-01-25 10:25:00,64.24,64.44,64.21,64.44,16268.0,57.084,57.2617,57.0573,57.2617,16268.0
2022-01-25 10:30:00,64.45,64.63,64.44,64.61,27252.0,57.2706,57.4305,57.2617,57.4128,27252.0
2022-01-25 10:35:00,64.62,64.65,64.55,64.62,18098.0,57.4216,57.4483,57.3594,57.4216,18098.0
2022-01-25 10:40:00,64.64,64.82,64.56,64.75,13835.0,57.4394,57.5994,57.3683,57.5372,13835.0
2022-01-25 10:45:00,64.73,64.81,64.66,64.78,16832.0,57.5194,57.5905,57.4572,57.5638,16832.0
2022-01-25 10:50:00,64.73,64.93,64.67,64.86,31885.0,57.5194,57.6971,57.4661,57.6349,31885.0
2022-01-25 10:55:00,64.86,64.96,64.78,64.8,35320.0,57.6349,57.7238,57.5638,57.5816,35320.0
2022-01-25 11:00:00,64.8,64.85,64.77,64.79,50825.0,57.5816,57.626,57.5549,57.5727,50825.0
2022-01-25 11:05:00,64.78,64.83,64.51,64.62,50666.0,57.5638,57.6083,57.3239,57.4216,50666.0
2022-01-25 11:10:00,64.61,64.61,64.49,64.51,14919.0,57.4128,57.4128,57.3061,57.3239,14919.0
2022-01-25 11:15:00,64.53,64.67,64.5,64.66,11332.0,57.3417,57.4661,57.315,57.4572,11332.0
2022-01-25 11:20:00,64.68,64.83,64.68,64.78,17578.0,57.475,57.6083,57.475,57.5638,17578.0
2022-01-25 11:25:00,64.8,64.83,64.72,64.82,14937.0,57.5816,57.6083,57.5105,57.5994,14937.0
2022-01-25 11:30:00,64.83,64.87,64.52,64.53,10804.0,57.6083,57.6438,57.3328,57.3417,10804.0
2022-01-25 11:35:00,64.54,64.59,64.38,64.41,9991.0,57.3506,57.395,57.2084,57.235,9991.0
2022-01-25 11:40:00,64.4,64.4,64.25,64.28,9906.0,57.2262,57.2262,57.0929,57.1195,9906.0
2022-01-25 11:45:00,64.27,64.4,64.25,64.38,14160.0,57.1106,57.2262,57.0929,57.2084,14160.0
2022-01-25 11:50:00,64.38,64.39,64.33,64.38,10846.0,57.2084,57.2173,57.164,57.2084,10846.0
2022-01-25 11:55:00,64.37,64.38,64.14,64.24,14386.0,57.1995,57.2084,56.9951,57.084,14386.0
2022-01-25 12:00:00,64.21,64.39,64.15,64.39,12492.0,57.0573,57.2173,57.004,57.2173,12492.0
2022-01-25 12:05:00,64.4,64.65,64.34,64.64,12124.0,57.2262,57.4483,57.1728,57.4394,12124.0
2022-01-25 12:10:00,64.62,64.65,64.53,64.65,11442.0,57.4216,57.4483,57.3417,57.4483,11442.0
2022-01-25 12:15:00,64.66,64.69,64.61,64.68,9380.0,57.4572,57.4838,57.4128,57.475,9380.0
2022-01-25 12:20:00,64.69,64.89,64.67,64.86,11445.0,57.4838,57.6616,57.4661,57.6349,11445.0
2022-01-25 12:25:00,64.88,64.95,64.81,64.83,12820.0,57.6527,57.7149,57.5905,57.6083,12820.0
2022-01-25 12:30:00,64.84,64.86,64.7,64.73,8491.0,57.6171,57.6349,57.4927,57.5194,8491.0
2022-01-25 12:35:00,64.73,64.79,64.66,64.69,10571.0,57.5194,57.5727,57.4572,57.4838,10571.0
2022-01-25 12:40:00,64.66,64.69,64.59,64.63,11610.0,57.4572,57.4838,57.395,57.4305,11610.0
2022-01-25 12:45:00,64.65,64.65,64.48,64.48,11014.0,57.4483,57.4483,57.2972,57.2972,11014.0
2022-01-25 12:50:00,64.49,64.58,64.45,64.54,13224.0,57.3061,57.3861,57.2706,57.3506,13224.0
2022-01-25 12:55:00,64.54,64.54,64.3,64.4,23731.0,57.3506,57.3506,57.1373,57.2262,23731.0
2022-01-25 13:00:00,64.4,64.4,64.19,64.22,13400.0,57.2262,57.2262,57.0395,57.0662,13400.0
2022-01-25 13:05:00,64.22,64.27,64.18,64.24,13851.0,57.0662,57.1106,57.0307,57.084,13851.0
2022-01-25 13:10:00,64.23,64.35,64.23,64.31,10941.0,57.0751,57.1817,57.0751,57.1462,10941.0
2022-01-25 13:15:00,64.29,64.33,64.25,64.25,14286.0,57.1284,57.164,57.0929,57.0929,14286.0
2022-01-25 13:20:00,64.25,64.33,64.22,64.33,11556.0,57.0929,57.164,57.0662,57.164,11556.0
2022-01-25 13:25:00,64.35,64.54,64.33,64.51,12160.0,57.1817,57.3506,57.164,57.3239,12160.0
2022-01-25 13:30:00,64.51,64.6,64.48,64.57,12815.0,57.3239,57.4039,57.2972,57.3772,12815.0
2022-01-25 13:35:00,64.57,64.69,64.54,64.63,19888.0,57.3772,57.4838,57.3506,57.4305,19888.0
2022-01-25 13:40:00,64.64,64.71,64.6,64.69,11516.0,57.4394,57.5016,57.4039,57.4838,11516.0
2022-01-25 13:45:00,64.69,64.9,64.67,64.9,13128.0,57.4838,57.6705,57.4661,57.6705,13128.0
2022-01-25 13:50:00,64.9,64.95,64.88,64.93,13879.0,57.6705,57.7149,57.6527,57.6971,13879.0
2022-01-25 13:55:00,64.94,64.94,64.85,64.85,15185.0,57.706,57.706,57.626,57.626,15185.0
2022-01-25 14:00:00,64.85,64.87,64.63,64.67,20066.0,57.626,57.6438,57.4305,57.4661,20066.0
2022-01-25 14:05:00,64.66,64.73,64.56,64.64,24305.0,57.4572,57.5194,57.3683,57.4394,24305.0
2022-01-25 14:10:00,64.65,64.92,64.65,64.86,12339.0,57.4483,57.6882,57.4483,57.6349,12339.0
2022-01-25 14:15:00,64.86,64.89,64.81,64.88,17503.0,57.6349,57.6616,57.5905,57.6527,17503.0
2022-01-25 14:20:00,64.9,64.91,64.82,64.82,15463.0,57.6705,57.6793,57.5994,57.5994,15463.0
2022-01-25 14:25:00,64.82,64.87,64.77,64.84,16214.0,57.5994,57.6438,57.5549,57.6171,16214.0
2022-01-25 14:30:00,64.85,64.88,64.78,64.86,17143.0,57.626,57.6527,57.5638,57.6349,17143.0
2022-01-25 14:35:00,64.86,64.9,64.86,64.89,14539.0,57.6349,57.6705,57.6349,57.6616,14539.0
2022-01-25 14:40:00,64.89,64.99,64.87,64.97,32866.0,57.6616,57.7504,57.6438,57.7327,32866.0
2022-01-25 14:45:00,64.97,65.16,64.96,65.16,17215.0,57.7327,57.9015,57.7238,57.9015,17215.0
2022-01-25 14:50:00,65.17,65.26,65.14,65.14,14944.0,57.9104,57.9904,57.8837,57.8837,14944.0
2022-01-25 14:55:00,65.13,65.25,65.12,65.25,19383.0,57.8748,57.9815,57.8659,57.9815,19383.0
2022-01-25 15:00:00,65.23,65.27,65.12,65.16,15355.0,57.9637,57.9992,57.8659,57.9015,15355.0
2022-01-25 15:05:00,65.14,65.16,65.04,65.09,23091.0,57.8837,57.9015,57.7949,57.8393,23091.0
2022-01-25 15:10:00,65.09,65.1,64.91,64.92,18814.0,57.8393,57.8482,57.6793,57.6882,18814.0
2022-01-25 15:15:00,64.94,65.03,64.89,65.03,12456.0,57.706,57.786,57.6616,57.786,12456.0
2022-01-25 15:20:00,65.02,65.05,64.89,64.91,22586.0,57.7771,57.8037,57.6616,57.6793,22586.0
2022-01-25 15:25:00,64.89,64.95,64.82,64.85,16511.0,57.6616,57.7149,57.5994,57.626,16511.0
2022-01-25 15:30:00,64.85,64.86,64.65,64.8,43975.0,57.626,57.6349,57.4483,57.5816,43975.0
2022-01-25 15:35:00,64.8,64.91,64.75,64.86,29565.0,57.5816,57.6793,57.5372,57.6349,29565.0
2022-01-25 15:40:00,64.86,64.95,64.84,64.88,22207.0,57.6349,57.7149,57.6171,57.6527,22207.0
2022-01-25 15:45:00,64.89,64.96,64.78,64.84,35233.0,57.6616,57.7238,57.5638,57.6171,35233.0
2022-01-25 15:50:00,64.8,64.85,64.64,64.64,61408.0,57.5816,57.626,57.4394,57.4394,61408.0
2022-01-25 15:55:00,64.64,64.78,64.62,64.73,194991.0,57.4394,57.5638,57.4216,57.5194,194991.0
2022-01-26 09:30:00,64.77,65.0,64.63,65.0,34409.0,57.5549,57.7593,57.4305,57.7593,34409.0
2022-01-26 09:35:00,64.94,65.2,64.94,65.09,13322.0,57.706,57.937,57.706,57.8393,13322.0
2022-01-26 09:40:00,65.09,65.15,65.05,65.13,8018.0,57.8393,57.8926,57.8037,57.8748,8018.0
2022-01-26 09:45:00,65.13,65.61,65.13,65.57,12776.0,57.8748,58.3014,57.8748,58.2658,12776.0
2022-01-26 09:50:00,65.59,65.66,65.55,65.55,24923.0,58.2836,58.3458,58.248,58.248,24923.0
2022-01-26 09:55:00,65.55,65.55,65.38,65.41,6349.0,58.248,58.248,58.097,58.1236,6349.0
2022-01-26 10:00:00,65.45,65.63,65.41,65.48,11674.0,58.1592,58.3191,58.1236,58.1858,11674.0
2022-01-26 10:05:00,65.48,65.51,65.33,65.47,7432.0,58.1858,58.2125,58.0526,58.177,7432.0
2022-01-26 10:10:00,65.4,65.52,65.36,65.37,17653.0,58.1148,58.2214,58.0792,58.0881,17653.0
2022-01-26 10:15:00,65.35,65.48,65.31,65.48,9930.0,58.0703,58.1858,58.0348,58.1858,9930.0
2022-01-26 10:20:00,65.51,65.61,65.5,65.53,16864.0,58.2125,58.3014,58.2036,58.2303,16864.0
2022-01-26 10:25:00,65.46,65.46,65.29,65.37,8456.0,58.1681,58.1681,58.017,58.0881,8456.0
2022-01-26 10:30:00,65.34,65.35,65.18,65.19,8053.0,58.0614,58.0703,57.9193,57.9282,8053.0
2022-01-26 10:35:00,65.18,65.24,65.1,65.11,11039.0,57.9193,57.9726,57.8482,57.8571,11039.0
2022-01-26 10:40:00,65.12,65.2,65.09,65.15,9568.0,57.8659,57.937,57.8393,57.8926,9568.0
2022-01-26 10:45:00,65.15,65.16,65.06,65.14,5732.0,57.8926,57.9015,57.8126,57.8837,5732.0
2022-01-26 10:50:00,65.15,65.2,65.13,65.2,6298.0,57.8926,57.937,57.8748,57.937,6298.0
2022-01-26 10:55:00,65.17,65.22,65.15,65.22,6045.0,57.9104,57.9548,57.8926,57.9548,6045.0
2022-01-26 11:00:00,65.21,65.23,65.12,65.13,6796.0,57.9459,57.9637,57.8659,57.8748,6796.0
2022-01-26 11:05:00,65.13,65.23,65.13,65.2,7957.0,57.8748,57.9637,57.8748,57.937,7957.0
2022-01-26 11:10:00,65.21,65.32,65.21,65.27,7746.0,57.9459,58.0437,57.9459,57.9992,7746.0
2022-01-26 11:15:00,65.26,65.28,65.17,65.26,14041.0,57.9904,58.0081,57.9104,57.9904,14041.0
2022-01-26 11:20:00,65.25,65.26,65.16,65.19,6537.0,57.9815,57.9904,57.9015,57.9282,6537.0
2022-01-26 11:25:00,65.17,65.25,65.15,65.17,6649.0,57.9104,57.9815,57.8926,57.9104,6649.0
2022-01-26 11:30:00,65.17,65.26,65.17,65.21,7699.0,57.9104,57.9904,57.9104,57.9459,7699.0
2022-01-26 11:35:00,65.24,65.24,65.05,65.12,8006.0,57.9726,57.9726,57.8037,57.8659,8006.0
2022-01-26 11:40:00,65.11,65.22,65.11,65.17,4752.0,57.8571,57.9548,57.8571,57.9104,4752.0
2022-01-26 11:45:00,65.15,65.2,65.08,65.08,6753.0,57.8926,57.937,57.8304,57.8304,6753.0
2022-01-26 11:50:00,65.08,65.08,64.92,64.92,14825.0,57.8304,57.8304,57.6882,57.6882,14825.0
2022-01-26 11:55:00,64.94,65.12,64.93,65.09,7967.0,57.706,57.8659,57.6971,57.8393,7967.0
2022-01-26 12:00:00,65.08,65.18,65.08,65.09,4876.0,57.8304,57.9193,57.8304,57.8393,4876.0
2022-01-26 12:05:00,65.08,65.11,64.98,65.11,8878.0,57.8304,57.8571,57.7415,57.8571,8878.0
2022-01-26 12:10:00,65.09,65.14,65.07,65.14,3307.0,57.8393,57.8837,57.8215,57.8837,3307.0
2022-01-26 12:15:00,65.15,65.16,65.05,65.11,6301.0,57.8926,57.9015,57.8037,57.8571,6301.0
2022-01-26 12:20:00,65.11,65.11,65.04,65.05,4269.0,57.8571,57.8571,57.7949,57.8037,4269.0
2022-01-26 12:25:00,65.06,65.09,65.02,65.04,4318.0,57.8126,57.8393,57.7771,57.7949,4318.0
2022-01-26 12:30:00,65.03,65.08,65.0,65.06,8591.0,57.786,57.8304,57.7593,57.8126,8591.0
2022-01-26 12:35:00,65.05,65.06,64.89,64.91,6410.0,57.8037,57.8126,57.6616,57.6793,6410.0
2022-01-26 12:40:00,64.92,64.97,64.89,64.91,8258.0,57.6882,57.7327,57.6616,57.6793,8258.0
2022-01-26 12:45:00,64.92,64.94,64.84,64.84,5573.0,57.6882,57.706,57.6171,57.6171,5573.0
2022-01-26 12:50:00,64.86,64.93,64.85,64.9,4400.0,57.6349,57.6971,57.626,57.6705,4400.0
2022-01-26 12:55:00,64.87,64.9,64.83,64.89,3914.0,57.6438,57.6705,57.6083,57.6616,3914.0
2022-01-26 13:00:00,64.9,64.92,64.79,64.89,7199.0,57.6705,57.6882,57.5727,57.6616,7199.0
2022-01-26 13:05:00,64.9,65.0,64.9,65.0,6753.0,57.6705,57.7593,57.6705,57.7593,6753.0
2022-01-26 13:10:00,64.99,65.03,64.96,64.99,9043.0,57.7504,57.786,57.7238,57.7504,9043.0
2022-01-26 13:15:00,64.99,65.0,64.85,64.85,9023.0,57.7504,57.7593,57.626,57.626,9023.0
2022-01-26 13:20:00,64.83,64.83,64.75,64.83,11265.0,57.6083,57.6083,57.5372,57.6083,11265.0
2022-01-26 13:25:00,64.84,64.89,64.79,64.81,6113.0,57.6171,57.6616,57.5727,57.5905,6113.0
2022-01-26 13:30:00,64.81,64.87,64.76,64.81,5646.0,57.5905,57.6438,57.5461,57.5905,5646.0
2022-01-26 13:35:00,64.8,64.82,64.74,64.78,9328.0,57.5816,57.5994,57.5283,57.5638,9328.0
2022-01-26 13:40:00,64.78,64.86,64.78,64.85,4055.0,57.5638,57.6349,57.5638,57.626,4055.0
2022-01-26 13:45:00,64.83,64.84,64.78,64.84,6181.0,57.6083,57.6171,57.5638,57.6171,6181.0
2022-01-26 13:50:00,64.84,64.84,64.8,64.84,4510.0,57.6171,57.6171,57.5816,57.6171,4510.0
2022-01-26 13:55:00,64.87,64.98,64.85,64.92,8651.0,57.6438,57.7415,57.626,57.6882,8651.0
2022-01-26 14:00:00,65.02,65.15,64.88,65.02,12510.0,57.7771,57.8926,57.6527,57.7771,12510.0
2022-01-26 14:05:00,65.03,65.04,64.83,64.83,6826.0,57.786,57.7949,57.6083,57.6083,6826.0
2022-01-26 14:10:00,64.84,65.02,64.76,64.91,13594.0,57.6171,57.7771,57.5461,57.6793,13594.0
2022-01-26 14:15:00,64.9,65.0,64.87,64.96,17999.0,57.6705,57.7593,57.6438,57.7238,17999.0
2022-01-26 14:20:00,64.97,65.05,64.94,65.05,15375.0,57.7327,57.8037,57.706,57.8037,15375.0
2022-01-26 14:25:00,65.07,65.17,65.04,65.05,21242.0,57.8215,57.9104,57.7949,57.8037,21242.0
2022-01-26 14:30:00,65.05,65.1,64.86,64.92,19779.0,57.8037,57.8482,57.6349,57.6882,19779.0
2022-01-26 14:35:00,64.94,65.12,64.88,65.01,39939.0,57.706,57.8659,57.6527,57.7682,39939.0
2022-01-26 14:40:00,65.03,65.04,64.81,64.88,25541.0,57.786,57.7949,57.5905,57.6527,25541.0
2022-01-26 14:45:00,64.86,64.88,64.73,64.81,34504.0,57.6349,57.6527,57.5194,57.5905,34504.0
2022-01-26 14:50:00,64.79,65.03,64.79,64.93,27907.0,57.5727,57.786,57.5727,57.6971,27907.0
2022-01-26 14:55:00,64.87,65.01,64.83,65.0,18208.0,57.6438,57.7682,57.6083,57.7593,18208.0
2022-01-26 15:00:00,64.98,65.07,64.79,64.92,19451.0,57.7415,57.8215,57.5727,57.6882,19451.0
2022-01-26 15:05:00,64.9,64.95,64.61,64.66,35786.0,57.6705,57.7149,57.4128,57.4572,35786.0
2022-01-26 15:10:00,64.63,64.76,64.52,64.52,27687.0,57.4305,57.5461,57.3328,57.3328,27687.0
2022-01-26 15:15:00,64.55,64.6,64.42,64.48,31305.0,57.3594,57.4039,57.2439,57.2972,31305.0
2022-01-26 15:20:00,64.48,64.56,64.41,64.5,25956.0,57.2972,57.3683,57.235,57.315,25956.0
2022-01-26 15:25:00,64.51,64.56,64.36,64.55,56927.0,57.3239,57.3683,57.1906,57.3594,56927.0
2022-01-26 15:30:00,64.53,64.66,64.49,64.59,42862.0,57.3417,57.4572,57.3061,57.395,42862.0
2022-01-26 15:35:00,64.57,64.74,64.47,64.64,45491.0,57.3772,57.5283,57.2884,57.4394,45491.0
2022-01-26 15:40:00,64.63,64.82,64.55,64.81,47959.0,57.4305,57.5994,57.3594,57.5905,47959.0
2022-01-26 15:45:00,64.82,64.96,64.63,64.73,77562.0,57.5994,57.7238,57.4305,57.5194,77562.0
2022-01-26 15:50:00,64.74,64.96,64.67,64.9,95863.0,57.5283,57.7238,57.4661,57.6705,95863.0
2022-01-26 15:55:00,64.9,64.99,64.64,64.67,199307.0,57.6705,57.7504,57.4394,57.4661,199307.0
2022-01-27 09:30:00,65.31,65.49,65.04,65.48,26497.0,58.0348,58.1947,57.7949,58.1858,26497.0
2022-01-27 09:35:00,65.49,65.72,65.43,65.62,10871.0,58.1947,58.3991,58.1414,58.3103,10871.0
2022-01-27 09:40:00,65.66,65.75,65.61,65.7,26384.0,58.3458,58.4258,58.3014,58.3813,26384.0
2022-01-27 09:45:00,65.7,65.83,65.53,65.69,30588.0,58.3813,58.4969,58.2303,58.3725,30588.0
2022-01-27 09:50:00,65.7,65.96,65.7,65.84,22191.0,58.3813,58.6124,58.3813,58.5057,22191.0
2022-01-27 09:55:00,65.84,65.85,65.74,65.84,8748.0,58.5057,58.5146,58.4169,58.5057,8748.0
2022-01-27 10:00:00,65.84,65.9,65.74,65.89,7801.0,58.5057,58.5591,58.4169,58.5502,7801.0
2022-01-27 10:05:00,65.89,65.97,65.8,65.91,21654.0,58.5502,58.6213,58.4702,58.5679,21654.0
2022-01-27 10:10:00,65.91,65.96,65.84,65.84,9429.0,58.5679,58.6124,58.5057,58.5057,9429.0
2022-01-27 10:15:00,65.86,66.02,65.86,65.88,4730.0,58.5235,58.6657,58.5235,58.5413,4730.0
2022-01-27 10:20:00,65.94,66.0,65.89,65.97,55895.0,58.5946,58.6479,58.5502,58.6213,55895.0
2022-01-27 10:25:00,65.98,66.02,65.83,65.83,10874.0,58.6301,58.6657,58.4969,58.4969,10874.0
2022-01-27 10:30:00,65.9,65.92,65.77,65.8,4406.0,58.5591,58.5768,58.4435,58.4702,4406.0
2022-01-27 10:35:00,65.81,66.0,65.8,65.88,14017.0,58.4791,58.6479,58.4702,58.5413,14017.0
2022-01-27 10:40:00,65.88,66.18,65.88,66.18,65958.0,58.5413,58.8079,58.5413,58.8079,65958.0
2022-01-27 10:45:00,66.17,66.21,66.07,66.14,10595.0,58.799,58.8345,58.7101,58.7723,10595.0
2022-01-27 10:50:00,66.12,66.24,66.12,66.14,14266.0,58.7546,58.8612,58.7546,58.7723,14266.0
2022-01-27 10:55:00,66.15,66.21,66.08,66.17,18034.0,58.7812,58.8345,58.719,58.799,18034.0
2022-01-27 11:00:00,66.17,66.22,66.08,66.2,20289.0,58.799,58.8434,58.719,58.8256,20289.0
2022-01-27 11:05:00,66.19,66.31,66.16,66.27,24970.0,58.8168,58.9234,58.7901,58.8878,24970.0
2022-01-27 11:10:00,66.26,66.36,66.26,66.34,15162.0,58.879,58.9678,58.879,58.95,15162.0
2022-01-27 11:15:00,66.31,66.32,66.07,66.12,10853.0,58.9234,58.9323,58.7101,58.7546,10853.0
2022-01-27 11:20:00,66.1,66.17,66.01,66.07,6358.0,58.7368,58.799,58.6568,58.7101,6358.0
2022-01-27 11:25:00,66.09,66.09,65.87,65.9,14491.0,58.7279,58.7279,58.5324,58.5591,14491.0
2022-01-27 11:30:00,65.93,66.06,65.9,66.03,5372.0,58.5857,58.7012,58.5591,58.6746,5372.0
2022-01-27 11:35:00,66.04,66.06,65.86,65.87,24751.0,58.6835,58.7012,58.5235,58.5324,24751.0
2022-01-27 11:40:00,65.87,66.0,65.82,65.88,32642.0,58.5324,58.6479,58.488,58.5413,32642.0
2022-01-27 11:45:00,65.91,65.99,65.81,65.88,34213.0,58.5679,58.639,58.4791,58.5413,34213.0
2022-01-27 11:50:00,65.9,65.99,65.9,65.98,4930.0,58.5591,58.639,58.5591,58.6301,4930.0
2022-01-27 11:55:00,65.97,66.08,65.95,66.03,6925.0,58.6213,58.719,58.6035,58.6746,6925.0
2022-01-27 12:00:00,66.02,66.11,66.02,66.07,8203.0,58.6657,58.7457,58.6657,58.7101,8203.0
2022-01-27 12:05:00,66.07,66.07,65.93,65.95,10039.0,58.7101,58.7101,58.5857,58.6035,10039.0
2022-01-27 12:10:00,65.93,65.96,65.82,65.83,7770.0,58.5857,58.6124,58.488,58.4969,7770.0
2022-01-27 12:15:00,65.77,65.79,65.66,65.67,14333.0,58.4435,58.4613,58.3458,58.3547,14333.0
2022-01-27 12:20:00,65.69,65.74,65.67,65.71,11175.0,58.3725,58.4169,58.3547,58.3902,11175.0
2022-01-27 12:25:00,65.72,65.73,65.59,65.64,27921.0,58.3991,58.408,58.2836,58.328,27921.0
2022-01-27 12:30:00,65.65,65.71,65.55,65.57,19968.0,58.3369,58.3902,58.248,58.2658,19968.0
2022-01-27 12:35:00,65.56,65.56,65.41,65.42,20739.0,58.2569,58.2569,58.1236,58.1325,20739.0
2022-01-27 12:40:00,65.43,65.43,65.29,65.31,5920.0,58.1414,58.1414,58.017,58.0348,5920.0
2022-01-27 12:45:00,65.28,65.29,65.2,65.23,13814.0,58.0081,58.017,57.937,57.9637,13814.0
2022-01-27 12:50:00,65.23,65.33,65.22,65.27,9370.0,57.9637,58.0526,57.9548,57.9992,9370.0
2022-01-27 12:55:00,65.27,65.43,65.26,65.34,9719.0,57.9992,58.1414,57.9904,58.0614,9719.0
2022-01-27 13:00:00,65.33,65.36,65.21,65.24,11439.0,58.0526,58.0792,57.9459,57.9726,11439.0
2022-01-27 13:05:00,65.24,65.29,65.17,65.28,14295.0,57.9726,58.017,57.9104,58.0081,14295.0
2022-01-27 13:10:00,65.28,65.36,65.27,65.33,7634.0,58.0081,58.0792,57.9992,58.0526,7634.0
2022-01-27 13:15:00,65.32,65.36,65.21,65.22,17032.0,58.0437,58.0792,57.9459,57.9548,17032.0
2022-01-27 13:20:00,65.23,65.23,65.12,65.14,18107.0,57.9637,57.9637,57.8659,57.8837,18107.0
2022-01-27 13:25:00,65.14,65.25,65.13,65.13,8338.0,57.8837,57.9815,57.8748,57.8748,8338.0
2022-01-27 13:30:00,65.14,65.27,65.08,65.16,13752.0,57.8837,57.9992,57.8304,57.9015,13752.0
2022-01-27 13:35:00,65.14,65.17,64.97,65.04,26313.0,57.8837,57.9104,57.7327,57.7949,26313.0
2022-01-27 13:40:00,65.03,65.18,65.01,65.11,12066.0,57.786,57.9193,57.7682,57.8571,12066.0
2022-01-27 13:45:00,65.09,65.12,65.04,65.09,12092.0,57.8393,57.8659,57.7949,57.8393,12092.0
2022-01-27 13:50:00,65.08,65.1,65.01,65.07,9254.0,57.8304,57.8482,57.7682,57.8215,9254.0
2022-01-27 13:55:00,65.07,65.14,65.06,65.11,22701.0,57.8215,57.8837,57.8126,57.8571,22701.0
2022-01-27 14:00:00,65.1,65.34,65.1,65.3,36083.0,57.8482,58.0614,57.8482,58.0259,36083.0
2022-01-27 14:05:00,65.33,65.46,65.31,65.45,23230.0,58.0526,58.1681,58.0348,58.1592,23230.0
2022-01-27 14:10:00,65.42,65.48,65.31,65.32,14994.0,58.1325,58.1858,58.0348,58.0437,14994.0
2022-01-27 14:15:00,65.31,65.31,65.19,65.26,15618.0,58.0348,58.0348,57.9282,57.9904,15618.0
2022-01-27 14:20:00,65.25,65.37,65.23,65.29,26251.0,57.9815,58.0881,57.9637,58.017,26251.0
2022-01-27 14:25:00,65.28,65.31,65.25,65.25,12187.0,58.0081,58.0348,57.9815,57.9815,12187.0
2022-01-27 14:30:00,65.25,65.32,65.21,65.27,16888.0,57.9815,58.0437,57.9459,57.9992,16888.0
2022-01-27 14:35:00,65.28,65.39,65.28,65.38,11935.0,58.0081,58.1059,58.0081,58.097,11935.0
2022-01-27 14:40:00,65.39,65.53,65.39,65.49,10228.0,58.1059,58.2303,58.1059,58.1947,10228.0
2022-01-27 14:45:00,65.49,65.51,65.47,65.48,31607.0,58.1947,58.2125,58.177,58.1858,31607.0
2022-01-27 14:50:00,65.47,65.48,65.32,65.34,17527.0,58.177,58.1858,58.0437,58.0614,17527.0
2022-01-27 14:55:00,65.34,65.35,65.26,65.3,26537.0,58.0614,58.0703,57.9904,58.0259,26537.0
2022-01-27 15:00:00,65.33,65.49,65.27,65.49,40112.0,58.0526,58.1947,57.9992,58.1947,40112.0
2022-01-27 15:05:00,65.47,65.53,65.34,65.34,12424.0,58.177,58.2303,58.0614,58.0614,12424.0
2022-01-27 15:10:00,65.37,65.37,65.03,65.07,17143.0,58.0881,58.0881,57.786,57.8215,17143.0
2022-01-27 15:15:00,65.06,65.15,65.02,65.15,15011.0,57.8126,57.8926,57.7771,57.8926,15011.0
2022-01-27 15:20:00,65.18,65.28,65.13,65.27,17679.0,57.9193,58.0081,57.8748,57.9992,17679.0
2022-01-27 15:25:00,65.26,65.5,65.26,65.38,22177.0,57.9904,58.2036,57.9904,58.097,22177.0
2022-01-27 15:30:00,65.42,65.5,65.33,65.33,30654.0,58.1325,58.2036,58.0526,58.0526,30654.0
2022-01-27 15:35:00,65.34,65.43,65.27,65.3,29918.0,58.0614,58.1414,57.9992,58.0259,29918.0
2022-01-27 15:40:00,65.31,65.54,65.3,65.47,27651.0,58.0348,58.2392,58.0259,58.177,27651.0
2022-01-27 15:45:00,65.48,65.57,65.24,65.35,49491.0,58.1858,58.2658,57.9726,58.0703,49491.0
2022-01-27 15:50:00,65.37,65.43,65.29,65.37,78119.0,58.0881,58.1414,58.017,58.0881,78119.0
2022-01-27 15:55:00,65.37,65.49,65.34,65.41,175571.0,58.0881,58.1947,58.0614,58.1236,175571.0
2022-01-28 09:30:00,65.28,65.52,65.2,65.22,34385.0,58.0081,58.2214,57.937,57.9548,34385.0
2022-01-28 09:35:00,65.23,65.31,65.07,65.2,18720.0,57.9637,58.0348,57.8215,57.937,18720.0
2022-01-28 09:40:00,65.17,65.26,65.08,65.21,7528.0,57.9104,57.9904,57.8304,57.9459,7528.0
2022-01-28 09:45:00,65.13,65.23,65.04,65.15,9235.0,57.8748,57.9637,57.7949,57.8926,9235.0
2022-01-28 09:50:00,65.15,65.28,65.06,65.12,8257.0,57.8926,58.0081,57.8126,57.8659,8257.0
2022-01-28 09:55:00,65.14,65.18,64.94,64.94,13497.0,57.8837,57.9193,57.706,57.706,13497.0
2022-01-28 10:00:00,65.02,65.18,64.97,65.07,8622.0,57.7771,57.9193,57.7327,57.8215,8622.0
2022-01-28 10:05:00,65.12,65.36,64.95,65.35,8165.0,57.8659,58.0792,57.7149,58.0703,8165.0
2022-01-28 10:10:00,65.35,65.39,65.22,65.22,12560.0,58.0703,58.1059,57.9548,57.9548,12560.0
2022-01-28 10:15:00,65.24,65.35,65.23,65.32,16944.0,57.9726,58.0703,57.9637,58.0437,16944.0
2022-01-28 10:20:00,65.32,65.39,65.24,65.3,7429.0,58.0437,58.1059,57.9726,58.0259,7429.0
2022-01-28 10:25:00,65.3,65.33,65.22,65.28,9968.0,58.0259,58.0526,57.9548,58.0081,9968.0
2022-01-28 10:30:00,65.28,65.36,65.16,65.16,11631.0,58.0081,58.0792,57.9015,57.9015,11631.0
2022-01-28 10:35:00,65.17,65.33,65.12,65.27,8463.0,57.9104,58.0526,57.8659,57.9992,8463.0
2022-01-28 10:40:00,65.22,65.24,65.04,65.09,7451.0,57.9548,57.9726,57.7949,57.8393,7451.0
2022-01-28 10:45:00,65.06,65.15,64.99,65.13,5845.0,57.8126,57.8926,57.7504,57.8748,5845.0
2022-01-28 10:50:00,65.21,65.28,65.14,65.24,12972.0,57.9459,58.0081,57.8837,57.9726,12972.0
2022-01-28 10:55:00,65.25,65.26,65.12,65.26,10749.0,57.9815,57.9904,57.8659,57.9904,10749.0
2022-01-28 11:00:00,65.27,65.34,65.16,65.16,13690.0,57.9992,58.0614,57.9015,57.9015,13690.0
2022-01-28 11:05:00,65.17,65.21,65.01,65.02,8768.0,57.9104,57.9459,57.7682,57.7771,8768.0
2022-01-28 11:10:00,65.06,65.06,64.85,64.99,27630.0,57.8126,57.8126,57.626,57.7504,27630.0
2022-01-28 11:15:00,64.98,64.99,64.84,64.93,5629.0,57.7415,57.7504,57.6171,57.6971,5629.0
2022-01-28 11:20:00,64.96,65.03,64.85,65.01,4898.0,57.7238,57.786,57.626,57.7682,4898.0
2022-01-28 11:25:00,65.03,65.14,65.01,65.08,6768.0,57.786,57.8837,57.7682,57.8304,6768.0
2022-01-28 11:30:00,65.1,65.17,65.04,65.15,6875.0,57.8482,57.9104,57.7949,57.8926,6875.0
2022-01-28 11:35:00,65.2,65.29,65.17,65.18,6260.0,57.937,58.017,57.9104,57.9193,6260.0
2022-01-28 11:40:00,65.2,65.25,65.12,65.19,8745.0,57.937,57.9815,57.8659,57.9282,8745.0
2022-01-28 11:45:00,65.24,65.29,65.19,65.27,15470.0,57.9726,58.017,57.9282,57.9992,15470.0
2022-01-28 11:50:00,65.25,65.33,65.24,65.3,17326.0,57.9815,58.0526,57.9726,58.0259,17326.0
2022-01-28 11:55:00,65.31,65.43,65.3,65.32,17738.0,58.0348,58.1414,58.0259,58.0437,17738.0
2022-01-28 12:00:00,65.34,65.42,65.31,65.42,11346.0,58.0614,58.1325,58.0348,58.1325,11346.0
2022-01-28 12:05:00,65.42,65.5,65.4,65.46,13219.0,58.1325,58.2036,58.1148,58.1681,13219.0
2022-01-28 12:10:00,65.49,65.54,65.37,65.43,11374.0,58.1947,58.2392,58.0881,58.1414,11374.0
2022-01-28 12:15:00,65.45,65.63,65.41,65.63,14126.0,58.1592,58.3191,58.1236,58.3191,14126.0
2022-01-28 12:20:00,65.6,65.66,65.56,65.66,2886.0,58.2925,58.3458,58.2569,58.3458,2886.0
2022-01-28 12:25:00,65.63,65.63,65.54,65.56,5063.0,58.3191,58.3191,58.2392,58.2569,5063.0
2022-01-28 12:30:00,65.56,65.64,65.54,65.64,7546.0,58.2569,58.328,58.2392,58.328,7546.0
2022-01-28 12:35:00,65.66,65.66,65.47,65.53,5885.0,58.3458,58.3458,58.177,58.2303,5885.0
2022-01-28 12:40:00,65.53,65.53,65.46,65.46,8094.0,58.2303,58.2303,58.1681,58.1681,8094.0
2022-01-28 12:45:00,65.45,65.47,65.38,65.42,9060.0,58.1592,58.177,58.097,58.1325,9060.0
2022-01-28 12:50:00,65.44,65.54,65.41,65.54,6642.0,58.1503,58.2392,58.1236,58.2392,6642.0
2022-01-28 12:55:00,65.57,65.64,65.56,65.63,7736.0,58.2658,58.328,58.2569,58.3191,7736.0
2022-01-28 13:00:00,65.65,65.75,65.64,65.73,5916.0,58.3369,58.4258,58.328,58.408,5916.0
2022-01-28 13:05:00,65.72,65.81,65.72,65.8,13623.0,58.3991,58.4791,58.3991,58.4702,13623.0
2022-01-28 13:10:00,65.79,65.79,65.65,65.71,22180.0,58.4613,58.4613,58.3369,58.3902,22180.0
2022-01-28 13:15:00,65.71,65.71,65.63,65.64,5682.0,58.3902,58.3902,58.3191,58.328,5682.0
2022-01-28 13:20:00,65.65,65.65,65.52,65.61,4511.0,58.3369,58.3369,58.2214,58.3014,4511.0
2022-01-28 13:25:00,65.61,65.66,65.54,65.62,5166.0,58.3014,58.3458,58.2392,58.3103,5166.0
2022-01-28 13:30:00,65.61,65.67,65.59,65.62,15551.0,58.3014,58.3547,58.2836,58.3103,15551.0
2022-01-28 13:35:00,65.61,65.64,65.54,65.61,12850.0,58.3014,58.328,58.2392,58.3014,12850.0
2022-01-28 13:40:00,65.62,65.7,65.58,65.67,12067.0,58.3103,58.3813,58.2747,58.3547,12067.0
2022-01-28 13:45:00,65.69,65.75,65.66,65.72,21148.0,58.3725,58.4258,58.3458,58.3991,21148.0
2022-01-28 13:50:00,65.76,65.79,65.72,65.73,4962.0,58.4347,58.4613,58.3991,58.408,4962.0
2022-01-28 13:55:00,65.73,65.73,65.57,65.57,14466.0,58.408,58.408,58.2658,58.2658,14466.0
2022-01-28 14:00:00,65.56,65.59,65.46,65.48,11148.0,58.2569,58.2836,58.1681,58.1858,11148.0
2022-01-28 14:05:00,65.51,65.62,65.5,65.53,11251.0,58.2125,58.3103,58.2036,58.2303,11251.0
2022-01-28 14:10:00,65.58,65.59,65.55,65.57,3557.0,58.2747,58.2836,58.248,58.2658,3557.0
2022-01-28 14:15:00,65.58,65.58,65.41,65.52,11478.0,58.2747,58.2747,58.1236,58.2214,11478.0
2022-01-28 14:20:00,65.51,65.51,65.34,65.34,8336.0,58.2125,58.2125,58.0614,58.0614,8336.0
2022-01-28 14:25:00,65.34,65.34,65.23,65.25,4559.0,58.0614,58.0614,57.9637,57.9815,4559.0
2022-01-28 14:30:00,65.24,65.32,65.2,65.2,7619.0,57.9726,58.0437,57.937,57.937,7619.0
2022-01-28 14:35:00,65.22,65.32,65.19,65.32,10324.0,57.9548,58.0437,57.9282,58.0437,10324.0
2022-01-28 14:40:00,65.34,65.46,65.34,65.46,4754.0,58.0614,58.1681,58.0614,58.1681,4754.0
2022-01-28 14:45:00,65.54,65.61,65.52,65.61,4770.0,58.2392,58.3014,58.2214,58.3014,4770.0
2022-01-28 14:50:00,65.59,65.65,65.54,65.59,10376.0,58.2836,58.3369,58.2392,58.2836,10376.0
2022-01-28 14:55:00,65.58,65.62,65.57,65.61,12646.0,58.2747,58.3103,58.2658,58.3014,12646.0
2022-01-28 15:00:00,65.63,65.69,65.58,65.65,11496.0,58.3191,58.3725,58.2747,58.3369,11496.0
2022-01-28 15:05:00,65.67,65.75,65.67,65.7,8420.0,58.3547,58.4258,58.3547,58.3813,8420.0
2022-01-28 15:10:00,65.7,65.71,65.59,65.66,9275.0,58.3813,58.3902,58.2836,58.3458,9275.0
2022-01-28 15:15:00,65.67,65.67,65.6,65.67,16996.0,58.3547,58.3547,58.2925,58.3547,16996.0
2022-01-28 15:20:00,65.67,65.84,65.66,65.83,34819.0,58.3547,58.5057,58.3458,58.4969,34819.0
2022-01-28 15:25:00,65.83,65.83,65.72,65.79,10491.0,58.4969,58.4969,58.3991,58.4613,10491.0
2022-01-28 15:30:00,65.79,65.83,65.58,65.78,14484.0,58.4613,58.4969,58.2747,58.4524,14484.0
2022-01-28 15:35:00,65.78,65.81,65.73,65.76,12729.0,58.4524,58.4791,58.408,58.4347,12729.0
2022-01-28 15:40:00,65.77,65.92,65.76,65.77,26243.0,58.4435,58.5768,58.4347,58.4435,26243.0
2022-01-28 15:45:00,65.76,65.94,65.71,65.87,39130.0,58.4347,58.5946,58.3902,58.5324,39130.0
2022-01-28 15:50:00,65.88,65.98,65.83,65.93,48422.0,58.5413,58.6301,58.4969,58.5857,48422.0
2022-01-28 15:55:00,65.93,66.08,65.88,66.04,133891.0,58.5857,58.719,58.5413,58.6835,133891.0
2022-01-31 09:30:00,65.69,65.9,65.41,65.78,39187.0,58.3725,58.5591,58.1236,58.4524,39187.0
2022-01-31 09:35:00,65.79,65.97,65.78,65.94,8567.0,58.4613,58.6213,58.4524,58.5946,8567.0
2022-01-31 09:40:00,65.94,66.25,65.91,66.25,13157.0,58.5946,58.8701,58.5679,58.8701,13157.0
2022-01-31 09:45:00,66.21,66.31,66.15,66.18,7014.0,58.8345,58.9234,58.7812,58.8079,7014.0
2022-01-31 09:50:00,66.23,66.33,65.99,65.99,9740.0,58.8523,58.9412,58.639,58.639,9740.0
2022-01-31 09:55:00,66.0,66.18,65.98,66.18,10430.0,58.6479,58.8079,58.6301,58.8079,10430.0
2022-01-31 10:00:00,66.2,66.28,66.12,66.16,13608.0,58.8256,58.8967,58.7546,58.7901,13608.0
2022-01-31 10:05:00,66.15,66.15,65.97,66.04,6699.0,58.7812,58.7812,58.6213,58.6835,6699.0
2022-01-31 10:10:00,66.06,66.15,66.02,66.03,8231.0,58.7012,58.7812,58.6657,58.6746,8231.0
2022-01-31 10:15:00,66.06,66.17,66.05,66.12,10574.0,58.7012,58.799,58.6924,58.7546,10574.0
2022-01-31 10:20:00,66.14,66.26,66.14,66.21,10635.0,58.7723,58.879,58.7723,58.8345,10635.0
2022-01-31 10:25:00,66.22,66.25,66.12,66.12,6433.0,58.8434,58.8701,58.7546,58.7546,6433.0
2022-01-31 10:30:00,66.12,66.12,66.04,66.04,6878.0,58.7546,58.7546,58.6835,58.6835,6878.0
2022-01-31 10:35:00,66.06,66.09,65.97,65.98,5167.0,58.7012,58.7279,58.6213,58.6301,5167.0
2022-01-31 10:40:00,65.96,66.03,65.95,65.97,6927.0,58.6124,58.6746,58.6035,58.6213,6927.0
2022-01-31 10:45:00,65.95,65.99,65.92,65.96,5328.0,58.6035,58.639,58.5768,58.6124,5328.0
2022-01-31 10:50:00,66.01,66.07,66.01,66.03,4413.0,58.6568,58.7101,58.6568,58.6746,4413.0
2022-01-31 10:55:00,66.03,66.07,65.99,66.02,6718.0,58.6746,58.7101,58.639,58.6657,6718.0
2022-01-31 11:00:00,66.04,66.06,65.93,65.97,5964.0,58.6835,58.7012,58.5857,58.6213,5964.0
2022-01-31 11:05:00,65.98,66.04,65.97,66.03,4513.0,58.6301,58.6835,58.6213,58.6746,4513.0
2022-01-31 11:10:00,66.04,66.16,66.03,66.1,6779.0,58.6835,58.7901,58.6746,58.7368,6779.0
2022-01-31 11:15:00,66.09,66.23,66.08,66.23,8054.0,58.7279,58.8523,58.719,58.8523,8054.0
2022-01-31 11:20:00,66.23,66.23,66.16,66.19,9674.0,58.8523,58.8523,58.7901,58.8168,9674.0
2022-01-31 11:25:00,66.19,66.19,66.09,66.09,11850.0,58.8168,58.8168,58.7279,58.7279,11850.0
2022-01-31 11:30:00,66.12,66.17,66.09,66.15,8608.0,58.7546,58.799,58.7279,58.7812,8608.0
2022-01-31 11:35:00,66.12,66.15,66.06,66.09,8244.0,58.7546,58.7812,58.7012,58.7279,8244.0
2022-01-31 11:40:00,66.12,66.19,66.1,66.19,7857.0,58.7546,58.8168,58.7368,58.8168,7857.0
2022-01-31 11:45:00,66.16,66.19,66.13,66.19,7505.0,58.7901,58.8168,58.7634,58.8168,7505.0
2022-01-31 11:50:00,66.22,66.29,66.22,66.26,6665.0,58.8434,58.9056,58.8434,58.879,6665.0
2022-01-31 11:55:00,66.27,66.28,66.21,66.23,10942.0,58.8878,58.8967,58.8345,58.8523,10942.0
2022-01-31 12:00:00,66.22,66.22,66.16,66.2,5157.0,58.8434,58.8434,58.7901,58.8256,5157.0
2022-01-31 12:05:00,66.21,66.28,66.21,66.24,11421.0,58.8345,58.8967,58.8345,58.8612,11421.0
2022-01-31 12:10:00,66.24,66.32,66.23,66.31,7663.0,58.8612,58.9323,58.8523,58.9234,7663.0
2022-01-31 12:15:00,66.31,66.48,66.29,66.47,20550.0,58.9234,59.0745,58.9056,59.0656,20550.0
2022-01-31 12:20:00,66.48,66.5,66.43,66.44,11665.0,59.0745,59.0922,59.03,59.0389,11665.0
2022-01-31 12:25:00,66.42,66.44,66.36,66.37,8327.0,59.0211,59.0389,58.9678,58.9767,8327.0
2022-01-31 12:30:00,66.39,66.39,66.3,66.3,9463.0,58.9945,58.9945,58.9145,58.9145,9463.0
2022-01-31 12:35:00,66.3,66.32,66.28,66.3,7521.0,58.9145,58.9323,58.8967,58.9145,7521.0
2022-01-31 12:40:00,66.3,66.35,66.28,66.3,8196.0,58.9145,58.9589,58.8967,58.9145,8196.0
2022-01-31 12:45:00,66.3,66.31,66.19,66.23,12687.0,58.9145,58.9234,58.8168,58.8523,12687.0
2022-01-31 12:50:00,66.22,66.26,66.2,66.25,11711.0,58.8434,58.879,58.8256,58.8701,11711.0
2022-01-31 12:55:00,66.25,66.28,66.22,66.22,11132.0,58.8701,58.8967,58.8434,58.8434,11132.0
2022-01-31 13:00:00,66.21,66.29,66.19,66.24,12216.0,58.8345,58.9056,58.8168,58.8612,12216.0
2022-01-31 13:05:00,66.22,66.24,66.19,66.2,3824.0,58.8434,58.8612,58.8168,58.8256,3824.0
2022-01-31 13:10:00,66.21,66.23,66.14,66.23,15896.0,58.8345,58.8523,58.7723,58.8523,15896.0
2022-01-31 13:15:00,66.26,66.28,66.23,66.24,11109.0,58.879,58.8967,58.8523,58.8612,11109.0
2022-01-31 13:20:00,66.24,66.32,66.24,66.28,22342.0,58.8612,58.9323,58.8612,58.8967,22342.0
2022-01-31 13:25:00,66.28,66.34,66.24,66.31,9602.0,58.8967,58.95,58.8612,58.9234,9602.0
2022-01-31 13:30:00,66.32,66.37,66.3,66.34,9331.0,58.9323,58.9767,58.9145,58.95,9331.0
2022-01-31 13:35:00,66.29,66.32,66.24,66.26,5746.0,58.9056,58.9323,58.8612,58.879,5746.0
2022-01-31 13:40:00,66.25,66.27,66.24,66.24,8365.0,58.8701,58.8878,58.8612,58.8612,8365.0
2022-01-31 13:45:00,66.24,66.27,66.22,66.22,5735.0,58.8612,58.8878,58.8434,58.8434,5735.0
2022-01-31 13:50:00,66.23,66.24,66.18,66.19,14723.0,58.8523,58.8612,58.8079,58.8168,14723.0
2022-01-31 13:55:00,66.18,66.27,66.18,66.26,9297.0,58.8079,58.8878,58.8079,58.879,9297.0
2022-01-31 14:00:00,66.28,66.35,66.27,66.33,7781.0,58.8967,58.9589,58.8878,58.9412,7781.0
2022-01-31 14:05:00,66.34,66.37,66.31,66.36,8548.0,58.95,58.9767,58.9234,58.9678,8548.0
2022-01-31 14:10:00,66.36,66.36,66.25,66.29,13267.0,58.9678,58.9678,58.8701,58.9056,13267.0
2022-01-31 14:15:00,66.3,66.35,66.28,66.32,10690.0,58.9145,58.9589,58.8967,58.9323,10690.0
2022-01-31 14:20:00,66.31,66.36,66.3,66.31,14148.0,58.9234,58.9678,58.9145,58.9234,14148.0
2022-01-31 14:25:00,66.31,66.34,66.27,66.32,11802.0,58.9234,58.95,58.8878,58.9323,11802.0
2022-01-31 14:30:00,66.32,66.38,66.31,66.34,13545.0,58.9323,58.9856,58.9234,58.95,13545.0
2022-01-31 14:35:00,66.33,66.37,66.3,66.37,11026.0,58.9412,58.9767,58.9145,58.9767,11026.0
2022-01-31 14:40:00,66.36,66.41,66.34,66.35,17644.0,58.9678,59.0122,58.95,58.9589,17644.0
2022-01-31 14:45:00,66.35,66.38,66.31,66.31,8756.0,58.9589,58.9856,58.9234,58.9234,8756.0
2022-01-31 14:50:00,66.33,66.35,66.3,66.33,9642.0,58.9412,58.9589,58.9145,58.9412,9642.0
2022-01-31 14:55:00,66.32,66.33,66.28,66.31,16364.0,58.9323,58.9412,58.8967,58.9234,16364.0
2022-01-31 15:00:00,66.31,66.36,66.28,66.28,12465.0,58.9234,58.9678,58.8967,58.8967,12465.0
2022-01-31 15:05:00,66.28,66.36,66.27,66.33,30945.0,58.8967,58.9678,58.8878,58.9412,30945.0
2022-01-31 15:10:00,66.33,66.35,66.18,66.21,11783.0,58.9412,58.9589,58.8079,58.8345,11783.0
2022-01-31 15:15:00,66.21,66.22,66.15,66.21,10471.0,58.8345,58.8434,58.7812,58.8345,10471.0
2022-01-31 15:20:00,66.25,66.31,66.2,66.29,13158.0,58.8701,58.9234,58.8256,58.9056,13158.0
2022-01-31 15:25:00,66.28,66.33,66.24,66.25,10447.0,58.8967,58.9412,58.8612,58.8701,10447.0
2022-01-31 15:30:00,66.26,66.28,66.19,66.27,17028.0,58.879,58.8967,58.8168,58.8878,17028.0
2022-01-31 15:35:00,66.28,66.42,66.27,66.42,64893.0,58.8967,59.0211,58.8878,59.0211,64893.0
2022-01-31 15:40:00,66.42,66.44,66.36,66.42,14829.0,59.0211,59.0389,58.9678,59.0211,14829.0
2022-01-31 15:45:00,66.42,66.42,66.34,66.42,34301.0,59.0211,59.0211,58.95,59.0211,34301.0
2022-01-31 15:50:00,66.42,66.62,66.41,66.53,86979.0,59.0211,59.1989,59.0122,59.1189,86979.0
2022-01-31 15:55:00,66.52,66.67,66.46,66.53,253370.0,59.11,59.2433,59.0567,59.1189,253370.0
2022-02-01 09:30:00,66.83,66.83,66.27,66.53,55355.0,59.3855,59.3855,58.8878,59.1189,55355.0
2022-02-01 09:35:00,66.52,66.97,66.48,66.93,20854.0,59.11,59.5099,59.0745,59.4743,20854.0
2022-02-01 09:40:00,66.93,66.93,66.68,66.77,17943.0,59.4743,59.4743,59.2522,59.3321,17943.0
2022-02-01 09:45:00,66.77,66.8,66.58,66.6,11614.0,59.3321,59.3588,59.1633,59.1811,11614.0
2022-02-01 09:50:00,66.61,66.73,66.61,66.73,8107.0,59.19,59.2966,59.19,59.2966,8107.0
2022-02-01 09:55:00,66.75,66.77,66.53,66.58,9632.0,59.3144,59.3321,59.1189,59.1633,9632.0
2022-02-01 10:00:00,66.61,66.61,66.31,66.31,13451.0,59.19,59.19,58.9234,58.9234,13451.0
2022-02-01 10:05:00,66.25,66.47,66.25,66.3,10125.0,58.8701,59.0656,58.8701,58.9145,10125.0
2022-02-01 10:10:00,66.32,66.35,66.25,66.35,31020.0,58.9323,58.9589,58.8701,58.9589,31020.0
2022-02-01 10:15:00,66.34,66.34,66.06,66.06,7650.0,58.95,58.95,58.7012,58.7012,7650.0
2022-02-01 10:20:00,66.07,66.09,65.99,66.09,5427.0,58.7101,58.7279,58.639,58.7279,5427.0
2022-02-01 10:25:00,66.07,66.09,65.93,65.94,7410.0,58.7101,58.7279,58.5857,58.5946,7410.0
2022-02-01 10:30:00,65.93,65.93,65.84,65.86,5239.0,58.5857,58.5857,58.5057,58.5235,5239.0
2022-02-01 10:35:00,65.88,65.99,65.87,65.95,5045.0,58.5413,58.639,58.5324,58.6035,5045.0
2022-02-01 10:40:00,65.97,66.05,65.96,66.0,6343.0,58.6213,58.6924,58.6124,58.6479,6343.0
2022-02-01 10:45:00,66.01,66.05,65.9,65.96,4680.0,58.6568,58.6924,58.5591,58.6124,4680.0
2022-02-01 10:50:00,65.95,66.04,65.92,66.03,7474.0,58.6035,58.6835,58.5768,58.6746,7474.0
2022-02-01 10:55:00,66.05,66.15,66.05,66.13,7566.0,58.6924,58.7812,58.6924,58.7634,7566.0
2022-02-01 11:00:00,66.12,66.13,65.99,65.99,8010.0,58.7546,58.7634,58.639,58.639,8010.0
2022-02-01 11:05:00,66.0,66.01,65.92,65.95,9716.0,58.6479,58.6568,58.5768,58.6035,9716.0
2022-02-01 11:10:00,65.94,65.94,65.84,65.85,15386.0,58.5946,58.5946,58.5057,58.5146,15386.0
2022-02-01 11:15:00,65.85,65.85,65.75,65.82,8840.0,58.5146,58.5146,58.4258,58.488,8840.0
2022-02-01 11:20:00,65.81,65.83,65.67,65.69,12685.0,58.4791,58.4969,58.3547,58.3725,12685.0
2022-02-01 11:25:00,65.73,65.73,65.57,65.57,15246.0,58.408,58.408,58.2658,58.2658,15246.0
2022-02-01 11:30:00,65.59,65.6,65.43,65.6,14985.0,58.2836,58.2925,58.1414,58.2925,14985.0
2022-02-01 11:35:00,65.63,65.64,65.55,65.58,12462.0,58.3191,58.328,58.248,58.2747,12462.0
2022-02-01 11:40:00,65.57,65.7,65.55,65.65,9898.0,58.2658,58.3813,58.248,58.3369,9898.0
2022-02-01 11:45:00,65.66,65.71,65.64,65.65,8134.0,58.3458,58.3902,58.328,58.3369,8134.0
2022-02-01 11:50:00,65.68,65.79,65.66,65.72,8286.0,58.3636,58.4613,58.3458,58.3991,8286.0
2022-02-01 11:55:00,65.75,65.81,65.7,65.7,20967.0,58.4258,58.4791,58.3813,58.3813,20967.0
2022-02-01 12:00:00,65.69,65.75,65.66,65.66,22825.0,58.3725,58.4258,58.3458,58.3458,22825.0
2022-02-01 12:05:00,65.67,65.76,65.66,65.69,19409.0,58.3547,58.4347,58.3458,58.3725,19409.0
2022-02-01 12:10:00,65.68,65.79,65.66,65.74,11236.0,58.3636,58.4613,58.3458,58.4169,11236.0
2022-02-01 12:15:00,65.74,65.77,65.69,65.76,4624.0,58.4169,58.4435,58.3725,58.4347,4624.0
2022-02-01 12:20:00,65.76,65.81,65.73,65.81,13218.0,58.4347,58.4791,58.408,58.4791,13218.0
2022-02-01 12:25:00,65.83,65.96,65.83,65.96,3324.0,58.4969,58.6124,58.4969,58.6124,3324.0
2022-02-01 12:30:00,65.97,65.97,65.8,65.81,9146.0,58.6213,58.6213,58.4702,58.4791,9146.0
2022-02-01 12:35:00,65.79,65.87,65.76,65.84,5371.0,58.4613,58.5324,58.4347,58.5057,5371.0
2022-02-01 12:40:00,65.86,65.9,65.82,65.83,2761.0,58.5235,58.5591,58.488,58.4969,2761.0
2022-02-01 12:45:00,65.88,65.89,65.82,65.85,5105.0,58.5413,58.5502,58.488,58.5146,5105.0
2022-02-01 12:50:00,65.86,65.89,65.84,65.87,3450.0,58.5235,58.5502,58.5057,58.5324,3450.0
2022-02-01 12:55:00,65.87,65.9,65.86,65.9,5007.0,58.5324,58.5591,58.5235,58.5591,5007.0
2022-02-01 13:00:00,65.9,65.92,65.83,65.86,6317.0,58.5591,58.5768,58.4969,58.5235,6317.0
2022-02-01 13:05:00,65.85,65.88,65.83,65.87,4952.0,58.5146,58.5413,58.4969,58.5324,4952.0
2022-02-01 13:10:00,65.87,65.9,65.84,65.89,19073.0,58.5324,58.5591,58.5057,58.5502,19073.0
2022-02-01 13:15:00,65.89,65.96,65.87,65.95,12615.0,58.5502,58.6124,58.5324,58.6035,12615.0
2022-02-01 13:20:00,65.95,66.03,65.93,66.01,11540.0,58.6035,58.6746,58.5857,58.6568,11540.0
2022-02-01 13:25:00,66.0,66.04,65.98,66.0,4003.0,58.6479,58.6835,58.6301,58.6479,4003.0
2022-02-01 13:30:00,66.0,66.08,65.97,66.07,22654.0,58.6479,58.719,58.6213,58.7101,22654.0
2022-02-01 13:35:00,66.07,66.11,66.04,66.08,15746.0,58.7101,58.7457,58.6835,58.719,15746.0
2022-02-01 13:40:00,66.08,66.2,66.07,66.19,11264.0,58.719,58.8256,58.7101,58.8168,11264.0
2022-02-01 13:45:00,66.18,66.25,66.15,66.17,21594.0,58.8079,58.8701,58.7812,58.799,21594.0
2022-02-01 13:50:00,66.17,66.26,66.15,66.26,16196.0,58.799,58.879,58.7812,58.879,16196.0
2022-02-01 13:55:00,66.24,66.32,66.23,66.29,5938.0,58.8612,58.9323,58.8523,58.9056,5938.0
2022-02-01 14:00:00,66.27,66.29,66.2,66.2,7818.0,58.8878,58.9056,58.8256,58.8256,7818.0
2022-02-01 14:05:00,66.24,66.25,66.2,66.22,3929.0,58.8612,58.8701,58.8256,58.8434,3929.0
2022-02-01 14:10:00,66.23,66.31,66.22,66.24,17219.0,58.8523,58.9234,58.8434,58.8612,17219.0
2022-02-01 14:15:00,66.26,66.27,66.16,66.17,9956.0,58.879,58.8878,58.7901,58.799,9956.0
2022-02-01 14:20:00,66.2,66.25,66.18,66.23,7407.0,58.8256,58.8701,58.8079,58.8523,7407.0
2022-02-01 14:25:00,66.23,66.33,66.23,66.3,10601.0,58.8523,58.9412,58.8523,58.9145,10601.0
2022-02-01 14:30:00,66.28,66.3,66.22,66.24,10890.0,58.8967,58.9145,58.8434,58.8612,10890.0
2022-02-01 14:35:00,66.24,66.25,66.14,66.14,6802.0,58.8612,58.8701,58.7723,58.7723,6802.0
2022-02-01 14:40:00,66.14,66.18,66.13,66.17,9316.0,58.7723,58.8079,58.7634,58.799,9316.0
2022-02-01 14:45:00,66.16,66.17,66.1,66.1,9401.0,58.7901,58.799,58.7368,58.7368,9401.0
2022-02-01 14:50:00,66.1,66.13,66.09,66.11,7509.0,58.7368,58.7634,58.7279,58.7457,7509.0
2022-02-01 14:55:00,66.11,66.19,66.11,66.19,9564.0,58.7457,58.8168,58.7457,58.8168,9564.0
2022-02-01 15:00:00,66.17,66.28,66.17,66.28,9771.0,58.799,58.8967,58.799,58.8967,9771.0
2022-02-01 15:05:00,66.29,66.35,66.27,66.35,12545.0,58.9056,58.9589,58.8878,58.9589,12545.0
2022-02-01 15:10:00,66.34,66.37,66.32,66.32,9137.0,58.95,58.9767,58.9323,58.9323,9137.0
2022-02-01 15:15:00,66.33,66.37,66.28,66.36,11559.0,58.9412,58.9767,58.8967,58.9678,11559.0
2022-02-01 15:20:00,66.34,66.36,66.32,66.34,9390.0,58.95,58.9678,58.9323,58.95,9390.0
2022-02-01 15:25:00,66.33,66.45,66.33,66.42,13952.0,58.9412,59.0478,58.9412,59.0211,13952.0
2022-02-01 15:30:00,66.44,66.48,66.42,66.47,18063.0,59.0389,59.0745,59.0211,59.0656,18063.0
2022-02-01 15:35:00,66.46,66.46,66.35,66.37,18814.0,59.0567,59.0567,58.9589,58.9767,18814.0
2022-02-01 15:40:00,66.37,66.39,66.32,66.37,18181.0,58.9767,58.9945,58.9323,58.9767,18181.0
2022-02-01 15:45:00,66.37,66.47,66.35,66.47,28605.0,58.9767,59.0656,58.9589,59.0656,28605.0
2022-02-01 15:50:00,66.48,66.49,66.32,66.32,45705.0,59.0745,59.0833,58.9323,58.9323,45705.0
2022-02-01 15:55:00,66.32,66.36,66.23,66.26,144841.0,58.9323,58.9678,58.8523,58.879,144841.0
2022-02-02 09:30:00,66.28,66.41,66.09,66.26,51115.0,58.8967,59.0122,58.7279,58.879,51115.0
2022-02-02 09:35:00,66.23,66.53,66.23,66.5,32177.0,58.8523,59.1189,58.8523,59.0922,32177.0
2022-02-02 09:40:00,66.5,66.58,66.36,66.39,14068.0,59.0922,59.1633,58.9678,58.9945,14068.0
2022-02-02 09:45:00,66.39,66.57,66.35,66.52,18516.0,58.9945,59.1544,58.9589,59.11,18516.0
2022-02-02 09:50:00,66.5,66.53,66.43,66.45,6970.0,59.0922,59.1189,59.03,59.0478,6970.0
2022-02-02 09:55:00,66.42,66.59,66.38,66.5,17452.0,59.0211,59.1722,58.9856,59.0922,17452.0
2022-02-02 10:00:00,66.52,66.67,66.51,66.57,15807.0,59.11,59.2433,59.1011,59.1544,15807.0
2022-02-02 10:05:00,66.56,66.6,66.39,66.45,14313.0,59.1455,59.1811,58.9945,59.0478,14313.0
2022-02-02 10:10:00,66.48,66.75,66.46,66.64,10659.0,59.0745,59.3144,59.0567,59.2166,10659.0
2022-02-02 10:15:00,66.63,66.66,66.5,66.56,7761.0,59.2077,59.2344,59.0922,59.1455,7761.0
2022-02-02 10:20:00,66.55,66.63,66.51,66.54,8772.0,59.1367,59.2077,59.1011,59.1278,8772.0
2022-02-02 10:25:00,66.52,66.58,66.49,66.5,5252.0,59.11,59.1633,59.0833,59.0922,5252.0
2022-02-02 10:30:00,66.51,66.59,66.49,66.56,10313.0,59.1011,59.1722,59.0833,59.1455,10313.0
2022-02-02 10:35:00,66.58,66.75,66.58,66.72,9843.0,59.1633,59.3144,59.1633,59.2877,9843.0
2022-02-02 10:40:00,66.73,66.84,66.72,66.76,12695.0,59.2966,59.3943,59.2877,59.3233,12695.0
2022-02-02 10:45:00,66.75,66.83,66.71,66.81,22141.0,59.3144,59.3855,59.2788,59.3677,22141.0
2022-02-02 10:50:00,66.81,66.92,66.79,66.84,62825.0,59.3677,59.4654,59.3499,59.3943,62825.0
2022-02-02 10:55:00,66.85,66.85,66.75,66.8,29973.0,59.4032,59.4032,59.3144,59.3588,29973.0
2022-02-02 11:00:00,66.8,66.96,66.78,66.94,26784.0,59.3588,59.501,59.341,59.4832,26784.0
2022-02-02 11:05:00,66.92,67.03,66.9,67.0,6944.0,59.4654,59.5632,59.4477,59.5365,6944.0
2022-02-02 11:10:00,67.0,67.2,67.0,67.17,10286.0,59.5365,59.7142,59.5365,59.6876,10286.0
2022-02-02 11:15:00,67.16,67.17,67.1,67.11,10398.0,59.6787,59.6876,59.6254,59.6343,10398.0
2022-02-02 11:20:00,67.13,67.24,67.11,67.18,9243.0,59.652,59.7498,59.6343,59.6965,9243.0
2022-02-02 11:25:00,67.21,67.24,67.16,67.23,14918.0,59.7231,59.7498,59.6787,59.7409,14918.0
2022-02-02 11:30:00,67.23,67.25,67.1,67.12,22401.0,59.7409,59.7587,59.6254,59.6432,22401.0
2022-02-02 11:35:00,67.12,67.26,67.11,67.19,16456.0,59.6432,59.7676,59.6343,59.7054,16456.0
2022-02-02 11:40:00,67.19,67.31,67.18,67.27,19487.0,59.7054,59.812,59.6965,59.7764,19487.0
2022-02-02 11:45:00,67.25,67.43,67.24,67.39,109406.0,59.7587,59.9186,59.7498,59.8831,109406.0
2022-02-02 11:50:00,67.36,67.36,67.16,67.22,6293.0,59.8564,59.8564,59.6787,59.732,6293.0
2022-02-02 11:55:00,67.24,67.26,67.18,67.18,3489.0,59.7498,59.7676,59.6965,59.6965,3489.0
2022-02-02 12:00:00,67.19,67.21,67.17,67.19,17616.0,59.7054,59.7231,59.6876,59.7054,17616.0
2022-02-02 12:05:00,67.2,67.2,67.07,67.08,12808.0,59.7142,59.7142,59.5987,59.6076,12808.0
2022-02-02 12:10:00,67.07,67.07,66.99,67.02,25145.0,59.5987,59.5987,59.5276,59.5543,25145.0
2022-02-02 12:15:00,67.01,67.07,67.0,67.01,23195.0,59.5454,59.5987,59.5365,59.5454,23195.0
2022-02-02 12:20:00,67.02,67.05,66.99,67.05,24526.0,59.5543,59.581,59.5276,59.581,24526.0
2022-02-02 12:25:00,67.05,67.15,67.04,67.14,27010.0,59.581,59.6698,59.5721,59.6609,27010.0
2022-02-02 12:30:00,67.14,67.32,67.13,67.31,17137.0,59.6609,59.8209,59.652,59.812,17137.0
2022-02-02 12:35:00,67.3,67.39,67.29,67.3,10672.0,59.8031,59.8831,59.7942,59.8031,10672.0
2022-02-02 12:40:00,67.3,67.32,67.23,67.24,8129.0,59.8031,59.8209,59.7409,59.7498,8129.0
2022-02-02 12:45:00,67.25,67.33,67.25,67.28,5895.0,59.7587,59.8298,59.7587,59.7853,5895.0
2022-02-02 12:50:00,67.27,67.3,67.21,67.21,5975.0,59.7764,59.8031,59.7231,59.7231,5975.0
2022-02-02 12:55:00,67.21,67.32,67.21,67.32,10816.0,59.7231,59.8209,59.7231,59.8209,10816.0
2022-02-02 13:00:00,67.34,67.4,67.34,67.4,4754.0,59.8387,59.892,59.8387,59.892,4754.0
2022-02-02 13:05:00,67.41,67.42,67.37,67.41,8335.0,59.9009,59.9097,59.8653,59.9009,8335.0
2022-02-02 13:10:00,67.4,67.42,67.34,67.38,11185.0,59.892,59.9097,59.8387,59.8742,11185.0
2022-02-02 13:15:00,67.38,67.39,67.31,67.31,5335.0,59.8742,59.8831,59.812,59.812,5335.0
2022-02-02 13:20:00,67.31,67.37,67.27,67.36,8249.0,59.812,59.8653,59.7764,59.8564,8249.0
2022-02-02 13:25:00,67.35,67.41,67.33,67.41,9848.0,59.8475,59.9009,59.8298,59.9009,9848.0
2022-02-02 13:30:00,67.4,67.47,67.39,67.45,13304.0,59.892,59.9542,59.8831,59.9364,13304.0
2022-02-02 13:35:00,67.46,67.46,67.35,67.38,10194.0,59.9453,59.9453,59.8475,59.8742,10194.0
2022-02-02 13:40:00,67.37,67.37,67.32,67.36,8619.0,59.8653,59.8653,59.8209,59.8564,8619.0
2022-02-02 13:45:00,67.35,67.37,67.31,67.36,9697.0,59.8475,59.8653,59.812,59.8564,9697.0
2022-02-02 13:50:00,67.35,67.44,67.35,67.42,30171.0,59.8475,59.9275,59.8475,59.9097,30171.0
2022-02-02 13:55:00,67.42,67.46,67.38,67.38,16402.0,59.9097,59.9453,59.8742,59.8742,16402.0
2022-02-02 14:00:00,67.38,67.39,67.33,67.38,12933.0,59.8742,59.8831,59.8298,59.8742,12933.0
2022-02-02 14:05:00,67.38,67.39,67.31,67.35,28453.0,59.8742,59.8831,59.812,59.8475,28453.0
2022-02-02 14:10:00,67.37,67.37,67.32,67.33,17151.0,59.8653,59.8653,59.8209,59.8298,17151.0
2022-02-02 14:15:00,67.33,67.33,67.25,67.29,12731.0,59.8298,59.8298,59.7587,59.7942,12731.0
2022-02-02 14:20:00,67.3,67.36,67.29,67.32,11538.0,59.8031,59.8564,59.7942,59.8209,11538.0
2022-02-02 14:25:00,67.33,67.36,67.32,67.34,10239.0,59.8298,59.8564,59.8209,59.8387,10239.0
2022-02-02 14:30:00,67.34,67.36,67.28,67.31,14426.0,59.8387,59.8564,59.7853,59.812,14426.0
2022-02-02 14:35:00,67.34,67.34,67.24,67.3,9766.0,59.8387,59.8387,59.7498,59.8031,9766.0
2022-02-02 14:40:00,67.31,67.36,67.28,67.33,11017.0,59.812,59.8564,59.7853,59.8298,11017.0
2022-02-02 14:45:00,67.35,67.36,67.29,67.31,12392.0,59.8475,59.8564,59.7942,59.812,12392.0
2022-02-02 14:50:00,67.31,67.36,67.3,67.34,12533.0,59.812,59.8564,59.8031,59.8387,12533.0
2022-02-02 14:55:00,67.34,67.34,67.22,67.25,15798.0,59.8387,59.8387,59.732,59.7587,15798.0
2022-02-02 15:00:00,67.26,67.28,67.21,67.25,25102.0,59.7676,59.7853,59.7231,59.7587,25102.0
2022-02-02 15:05:00,67.25,67.27,67.16,67.17,15053.0,59.7587,59.7764,59.6787,59.6876,15053.0
2022-02-02 15:10:00,67.19,67.2,67.12,67.16,13307.0,59.7054,59.7142,59.6432,59.6787,13307.0
2022-02-02 15:15:00,67.17,67.26,67.15,67.22,22020.0,59.6876,59.7676,59.6698,59.732,22020.0
2022-02-02 15:20:00,67.22,67.23,67.12,67.17,22822.0,59.732,59.7409,59.6432,59.6876,22822.0
2022-02-02 15:25:00,67.18,67.24,67.15,67.19,23160.0,59.6965,59.7498,59.6698,59.7054,23160.0
2022-02-02 15:30:00,67.2,67.28,67.17,67.28,25799.0,59.7142,59.7853,59.6876,59.7853,25799.0
2022-02-02 15:35:00,67.28,67.32,67.23,67.27,29514.0,59.7853,59.8209,59.7409,59.7764,29514.0
2022-02-02 15:40:00,67.27,67.32,67.24,67.29,24724.0,59.7764,59.8209,59.7498,59.7942,24724.0
2022-02-02 15:45:00,67.28,67.32,67.26,67.31,32781.0,59.7853,59.8209,59.7676,59.812,32781.0
2022-02-02 15:50:00,67.34,67.37,67.21,67.26,47616.0,59.8387,59.8653,59.7231,59.7676,47616.0
2022-02-02 15:55:00,67.27,67.36,67.24,67.25,146359.0,59.7764,59.8564,59.7498,59.7587,146359.0
2022-02-03 09:30:00,67.2,67.6,66.93,67.28,50054.0,59.7142,60.0697,59.4743,59.7853,50054.0
2022-02-03 09:35:00,67.32,67.41,67.12,67.19,33272.0,59.8209,59.9009,59.6432,59.7054,33272.0
2022-02-03 09:40:00,67.2,67.25,67.11,67.12,28574.0,59.7142,59.7587,59.6343,59.6432,28574.0
2022-02-03 09:45:00,67.11,67.27,66.99,66.99,23276.0,59.6343,59.7764,59.5276,59.5276,23276.0
2022-02-03 09:50:00,67.01,67.19,67.0,67.11,10213.0,59.5454,59.7054,59.5365,59.6343,10213.0
2022-02-03 09:55:00,67.1,67.22,67.09,67.18,6771.0,59.6254,59.732,59.6165,59.6965,6771.0
2022-02-03 10:00:00,67.18,67.29,67.14,67.21,25673.0,59.6965,59.7942,59.6609,59.7231,25673.0
2022-02-03 10:05:00,67.22,67.31,67.19,67.31,17149.0,59.732,59.812,59.7054,59.812,17149.0
2022-02-03 10:10:00,67.32,67.4,67.31,67.37,15498.0,59.8209,59.892,59.812,59.8653,15498.0
2022-02-03 10:15:00,67.37,67.37,67.2,67.2,7593.0,59.8653,59.8653,59.7142,59.7142,7593.0
2022-02-03 10:20:00,67.18,67.39,67.18,67.29,11423.0,59.6965,59.8831,59.6965,59.7942,11423.0
2022-02-03 10:25:00,67.31,67.37,67.28,67.3,16935.0,59.812,59.8653,59.7853,59.8031,16935.0
2022-02-03 10:30:00,67.26,67.35,67.22,67.34,8720.0,59.7676,59.8475,59.732,59.8387,8720.0
2022-02-03 10:35:00,67.37,67.42,67.33,67.41,18389.0,59.8653,59.9097,59.8298,59.9009,18389.0
2022-02-03 10:40:00,67.42,67.49,67.38,67.43,19434.0,59.9097,59.9719,59.8742,59.9186,19434.0
2022-02-03 10:45:00,67.45,67.54,67.41,67.54,13774.0,59.9364,60.0164,59.9009,60.0164,13774.0
2022-02-03 10:50:00,67.53,67.55,67.49,67.53,7314.0,60.0075,60.0253,59.9719,60.0075,7314.0
2022-02-03 10:55:00,67.53,67.53,67.37,67.4,7430.0,60.0075,60.0075,59.8653,59.892,7430.0
2022-02-03 11:00:00,67.42,67.53,67.41,67.51,7862.0,59.9097,60.0075,59.9009,59.9897,7862.0
2022-02-03 11:05:00,67.51,67.52,67.47,67.49,5730.0,59.9897,59.9986,59.9542,59.9719,5730.0
2022-02-03 11:10:00,67.51,67.53,67.44,67.47,8543.0,59.9897,60.0075,59.9275,59.9542,8543.0
2022-02-03 11:15:00,67.47,67.5,67.43,67.47,5344.0,59.9542,59.9808,59.9186,59.9542,5344.0
2022-02-03 11:20:00,67.5,67.57,67.49,67.57,7253.0,59.9808,60.043,59.9719,60.043,7253.0
2022-02-03 11:25:00,67.58,67.62,67.56,67.62,6128.0,60.0519,60.0875,60.0341,60.0875,6128.0
2022-02-03 11:30:00,67.63,67.66,67.54,67.54,11459.0,60.0963,60.123,60.0164,60.0164,11459.0
2022-02-03 11:35:00,67.55,67.55,67.45,67.53,18136.0,60.0253,60.0253,59.9364,60.0075,18136.0
2022-02-03 11:40:00,67.53,67.53,67.41,67.44,6997.0,60.0075,60.0075,59.9009,59.9275,6997.0
2022-02-03 11:45:00,67.44,67.45,67.41,67.43,6170.0,59.9275,59.9364,59.9009,59.9186,6170.0
2022-02-03 11:50:00,67.42,67.45,67.36,67.38,12283.0,59.9097,59.9364,59.8564,59.8742,12283.0
2022-02-03 11:55:00,67.39,67.48,67.36,67.45,8010.0,59.8831,59.9631,59.8564,59.9364,8010.0
2022-02-03 12:00:00,67.44,67.47,67.36,67.42,9453.0,59.9275,59.9542,59.8564,59.9097,9453.0
2022-02-03 12:05:00,67.43,67.45,67.34,67.39,5489.0,59.9186,59.9364,59.8387,59.8831,5489.0
2022-02-03 12:10:00,67.39,67.39,67.34,67.34,2470.0,59.8831,59.8831,59.8387,59.8387,2470.0
2022-02-03 12:15:00,67.33,67.4,67.33,67.36,7117.0,59.8298,59.892,59.8298,59.8564,7117.0
2022-02-03 12:20:00,67.33,67.43,67.31,67.43,11501.0,59.8298,59.9186,59.812,59.9186,11501.0
2022-02-03 12:25:00,67.42,67.44,67.34,67.36,7564.0,59.9097,59.9275,59.8387,59.8564,7564.0
2022-02-03 12:30:00,67.36,67.37,67.3,67.32,4561.0,59.8564,59.8653,59.8031,59.8209,4561.0
2022-02-03 12:35:00,67.33,67.39,67.33,67.38,5365.0,59.8298,59.8831,59.8298,59.8742,5365.0
2022-02-03 12:40:00,67.39,67.39,67.36,67.36,4864.0,59.8831,59.8831,59.8564,59.8564,4864.0
2022-02-03 12:45:00,67.36,67.36,67.28,67.32,5117.0,59.8564,59.8564,59.7853,59.8209,5117.0
2022-02-03 12:50:00,67.33,67.39,67.33,67.37,6905.0,59.8298,59.8831,59.8298,59.8653,6905.0
2022-02-03 12:55:00,67.38,67.43,67.37,67.43,8608.0,59.8742,59.9186,59.8653,59.9186,8608.0
2022-02-03 13:00:00,67.43,67.43,67.36,67.37,7779.0,59.9186,59.9186,59.8564,59.8653,7779.0
2022-02-03 13:05:00,67.36,67.43,67.36,67.39,8298.0,59.8564,59.9186,59.8564,59.8831,8298.0
2022-02-03 13:10:00,67.37,67.42,67.36,67.4,6370.0,59.8653,59.9097,59.8564,59.892,6370.0
2022-02-03 13:15:00,67.39,67.46,67.38,67.43,9464.0,59.8831,59.9453,59.8742,59.9186,9464.0
2022-02-03 13:20:00,67.43,67.46,67.4,67.4,9438.0,59.9186,59.9453,59.892,59.892,9438.0
2022-02-03 13:25:00,67.4,67.4,67.32,67.34,6574.0,59.892,59.892,59.8209,59.8387,6574.0
2022-02-03 13:30:00,67.35,67.36,67.27,67.28,16054.0,59.8475,59.8564,59.7764,59.7853,16054.0
2022-02-03 13:35:00,67.29,67.3,67.24,67.3,31288.0,59.7942,59.8031,59.7498,59.8031,31288.0
2022-02-03 13:40:00,67.3,67.32,67.28,67.32,5818.0,59.8031,59.8209,59.7853,59.8209,5818.0
2022-02-03 13:45:00,67.31,67.36,67.3,67.34,12119.0,59.812,59.8564,59.8031,59.8387,12119.0
2022-02-03 13:50:00,67.35,67.37,67.28,67.29,13563.0,59.8475,59.8653,59.7853,59.7942,13563.0
2022-02-03 13:55:00,67.29,67.3,67.25,67.29,25242.0,59.7942,59.8031,59.7587,59.7942,25242.0
2022-02-03 14:00:00,67.28,67.28,67.06,67.1,32073.0,59.7853,59.7853,59.5898,59.6254,32073.0
2022-02-03 14:05:00,67.1,67.13,67.05,67.09,14154.0,59.6254,59.652,59.581,59.6165,14154.0
2022-02-03 14:10:00,67.11,67.18,67.11,67.14,9609.0,59.6343,59.6965,59.6343,59.6609,9609.0
2022-02-03 14:15:00,67.15,67.27,67.15,67.26,11918.0,59.6698,59.7764,59.6698,59.7676,11918.0
2022-02-03 14:20:00,67.25,67.28,67.23,67.28,15365.0,59.7587,59.7853,59.7409,59.7853,15365.0
2022-02-03 14:25:00,67.28,67.28,67.15,67.2,11420.0,59.7853,59.7853,59.6698,59.7142,11420.0
2022-02-03 14:30:00,67.2,67.21,67.09,67.11,12309.0,59.7142,59.7231,59.6165,59.6343,12309.0
2022-02-03 14:35:00,67.11,67.12,67.01,67.06,26795.0,59.6343,59.6432,59.5454,59.5898,26795.0
2022-02-03 14:40:00,67.06,67.09,66.97,66.97,20348.0,59.5898,59.6165,59.5099,59.5099,20348.0
2022-02-03 14:45:00,66.99,67.04,66.96,67.01,12417.0,59.5276,59.5721,59.501,59.5454,12417.0
2022-02-03 14:50:00,67.01,67.06,66.97,66.97,15683.0,59.5454,59.5898,59.5099,59.5099,15683.0
2022-02-03 14:55:00,66.98,67.1,66.97,67.09,34974.0,59.5188,59.6254,59.5099,59.6165,34974.0
2022-02-03 15:00:00,67.09,67.1,67.01,67.03,28998.0,59.6165,59.6254,59.5454,59.5632,28998.0
2022-02-03 15:05:00,67.03,67.1,67.02,67.06,33484.0,59.5632,59.6254,59.5543,59.5898,33484.0
2022-02-03 15:10:00,67.07,67.15,67.07,67.13,28109.0,59.5987,59.6698,59.5987,59.652,28109.0
2022-02-03 15:15:00,67.15,67.28,67.15,67.23,25888.0,59.6698,59.7853,59.6698,59.7409,25888.0
2022-02-03 15:20:00,67.23,67.28,67.2,67.2,21660.0,59.7409,59.7853,59.7142,59.7142,21660.0
2022-02-03 15:25:00,67.19,67.25,67.19,67.23,38496.0,59.7054,59.7587,59.7054,59.7409,38496.0
2022-02-03 15:30:00,67.23,67.26,67.09,67.09,49293.0,59.7409,59.7676,59.6165,59.6165,49293.0
2022-02-03 15:35:00,67.08,67.13,67.04,67.08,38207.0,59.6076,59.652,59.5721,59.6076,38207.0
2022-02-03 15:40:00,67.08,67.13,67.01,67.05,33283.0,59.6076,59.652,59.5454,59.581,33283.0
2022-02-03 15:45:00,67.04,67.04,66.92,66.93,28920.0,59.5721,59.5721,59.4654,59.4743,28920.0
2022-02-03 15:50:00,66.92,67.07,66.92,67.05,46633.0,59.4654,59.5987,59.4654,59.581,46633.0
2022-02-03 15:55:00,67.06,67.22,67.02,67.08,228228.0,59.5898,59.732,59.5543,59.6076,228228.0
2022-02-04 09:30:00,66.56,66.87,66.39,66.87,20340.0,59.1455,59.421,58.9945,59.421,20340.0
2022-02-04 09:35:00,66.85,66.86,66.71,66.84,12267.0,59.4032,59.4121,59.2788,59.3943,12267.0
2022-02-04 09:40:00,66.87,66.94,66.76,66.77,12902.0,59.421,59.4832,59.3233,59.3321,12902.0
2022-02-04 09:45:00,66.76,66.85,66.71,66.84,18749.0,59.3233,59.4032,59.2788,59.3943,18749.0
2022-02-04 09:50:00,66.83,66.88,66.72,66.84,39506.0,59.3855,59.4299,59.2877,59.3943,39506.0
2022-02-04 09:55:00,66.84,66.85,66.55,66.59,8584.0,59.3943,59.4032,59.1367,59.1722,8584.0
2022-02-04 10:00:00,66.59,66.59,66.38,66.43,10181.0,59.1722,59.1722,58.9856,59.03,10181.0
2022-02-04 10:05:00,66.41,66.41,66.25,66.27,4458.0,59.0122,59.0122,58.8701,58.8878,4458.0
2022-02-04 10:10:00,66.28,66.34,66.22,66.29,4368.0,58.8967,58.95,58.8434,58.9056,4368.0
2022-02-04 10:15:00,66.37,66.38,66.16,66.19,2470.0,58.9767,58.9856,58.7901,58.8168,2470.0
2022-02-04 10:20:00,66.2,66.21,66.02,66.09,6862.0,58.8256,58.8345,58.6657,58.7279,6862.0
2022-02-04 10:25:00,66.11,66.19,65.85,65.85,11160.0,58.7457,58.8168,58.5146,58.5146,11160.0
2022-02-04 10:30:00,65.88,66.15,65.86,66.0,11375.0,58.5413,58.7812,58.5235,58.6479,11375.0
2022-02-04 10:35:00,66.01,66.01,65.66,65.71,9326.0,58.6568,58.6568,58.3458,58.3902,9326.0
2022-02-04 10:40:00,65.74,65.9,65.71,65.78,5043.0,58.4169,58.5591,58.3902,58.4524,5043.0
2022-02-04 10:45:00,65.81,65.86,65.73,65.86,6092.0,58.4791,58.5235,58.408,58.5235,6092.0
2022-02-04 10:50:00,65.86,66.01,65.86,65.98,5416.0,58.5235,58.6568,58.5235,58.6301,5416.0
2022-02-04 10:55:00,65.97,66.06,65.93,66.04,5275.0,58.6213,58.7012,58.5857,58.6835,5275.0
2022-02-04 11:00:00,66.01,66.14,65.98,66.07,5522.0,58.6568,58.7723,58.6301,58.7101,5522.0
2022-02-04 11:05:00,66.04,66.17,66.01,66.13,7426.0,58.6835,58.799,58.6568,58.7634,7426.0
2022-02-04 11:10:00,66.14,66.36,66.14,66.34,3930.0,58.7723,58.9678,58.7723,58.95,3930.0
2022-02-04 11:15:00,66.35,66.42,66.34,66.35,11451.0,58.9589,59.0211,58.95,58.9589,11451.0
2022-02-04 11:20:00,66.4,66.48,66.38,66.42,5791.0,59.0034,59.0745,58.9856,59.0211,5791.0
2022-02-04 11:25:00,66.44,66.49,66.41,66.45,8623.0,59.0389,59.0833,59.0122,59.0478,8623.0
2022-02-04 11:30:00,66.47,66.5,66.44,66.48,11788.0,59.0656,59.0922,59.0389,59.0745,11788.0
2022-02-04 11:35:00,66.49,66.54,66.48,66.49,13165.0,59.0833,59.1278,59.0745,59.0833,13165.0
2022-02-04 11:40:00,66.5,66.56,66.48,66.56,10148.0,59.0922,59.1455,59.0745,59.1455,10148.0
2022-02-04 11:45:00,66.54,66.58,66.52,66.54,7513.0,59.1278,59.1633,59.11,59.1278,7513.0
2022-02-04 11:50:00,66.54,66.57,66.5,66.53,4395.0,59.1278,59.1544,59.0922,59.1189,4395.0
2022-02-04 11:55:00,66.53,66.6,66.49,66.51,10540.0,59.1189,59.1811,59.0833,59.1011,10540.0
2022-02-04 12:00:00,66.52,66.65,66.51,66.65,7311.0,59.11,59.2255,59.1011,59.2255,7311.0
2022-02-04 12:05:00,66.63,66.67,66.6,66.66,3770.0,59.2077,59.2433,59.1811,59.2344,3770.0
2022-02-04 12:10:00,66.67,66.68,66.61,66.67,4331.0,59.2433,59.2522,59.19,59.2433,4331.0
2022-02-04 12:15:00,66.65,66.77,66.65,66.74,8183.0,59.2255,59.3321,59.2255,59.3055,8183.0
2022-02-04 12:20:00,66.74,66.75,66.69,66.74,5657.0,59.3055,59.3144,59.2611,59.3055,5657.0
2022-02-04 12:25:00,66.74,66.81,66.71,66.81,5074.0,59.3055,59.3677,59.2788,59.3677,5074.0
2022-02-04 12:30:00,66.8,66.83,66.7,66.77,5554.0,59.3588,59.3855,59.2699,59.3321,5554.0
2022-02-04 12:35:00,66.79,66.83,66.78,66.82,2712.0,59.3499,59.3855,59.341,59.3766,2712.0
2022-02-04 12:40:00,66.83,66.83,66.79,66.79,5906.0,59.3855,59.3855,59.3499,59.3499,5906.0
2022-02-04 12:45:00,66.81,66.86,66.78,66.82,13058.0,59.3677,59.4121,59.341,59.3766,13058.0
2022-02-04 12:50:00,66.81,66.83,66.79,66.83,5712.0,59.3677,59.3855,59.3499,59.3855,5712.0
2022-02-04 12:55:00,66.82,66.83,66.77,66.82,5995.0,59.3766,59.3855,59.3321,59.3766,5995.0
2022-02-04 13:00:00,66.84,66.94,66.83,66.94,13541.0,59.3943,59.4832,59.3855,59.4832,13541.0
2022-02-04 13:05:00,66.91,66.95,66.88,66.88,18041.0,59.4566,59.4921,59.4299,59.4299,18041.0
2022-02-04 13:10:00,66.87,66.88,66.8,66.82,11663.0,59.421,59.4299,59.3588,59.3766,11663.0
2022-02-04 13:15:00,66.83,66.88,66.82,66.87,31565.0,59.3855,59.4299,59.3766,59.421,31565.0
2022-02-04 13:20:00,66.87,66.91,66.86,66.88,8698.0,59.421,59.4566,59.4121,59.4299,8698.0
2022-02-04 13:25:00,66.9,66.9,66.77,66.77,13594.0,59.4477,59.4477,59.3321,59.3321,13594.0
2022-02-04 13:30:00,66.78,66.78,66.72,66.73,6130.0,59.341,59.341,59.2877,59.2966,6130.0
2022-02-04 13:35:00,66.75,66.78,66.71,66.78,9061.0,59.3144,59.341,59.2788,59.341,9061.0
2022-02-04 13:40:00,66.79,66.89,66.78,66.87,21280.0,59.3499,59.4388,59.341,59.421,21280.0
2022-02-04 13:45:00,66.86,66.87,66.8,66.82,22362.0,59.4121,59.421,59.3588,59.3766,22362.0
2022-02-04 13:50:00,66.83,66.85,66.73,66.77,29836.0,59.3855,59.4032,59.2966,59.3321,29836.0
2022-02-04 13:55:00,66.76,66.8,66.7,66.76,36812.0,59.3233,59.3588,59.2699,59.3233,36812.0
2022-02-04 14:00:00,66.78,66.81,66.75,66.75,6457.0,59.341,59.3677,59.3144,59.3144,6457.0
2022-02-04 14:05:00,66.75,66.76,66.69,66.76,5625.0,59.3144,59.3233,59.2611,59.3233,5625.0
2022-02-04 14:10:00,66.77,66.81,66.74,66.81,5726.0,59.3321,59.3677,59.3055,59.3677,5726.0
2022-02-04 14:15:00,66.82,66.88,66.82,66.86,5802.0,59.3766,59.4299,59.3766,59.4121,5802.0
2022-02-04 14:20:00,66.85,66.87,66.81,66.83,3970.0,59.4032,59.421,59.3677,59.3855,3970.0
2022-02-04 14:25:00,66.84,66.9,66.83,66.88,6078.0,59.3943,59.4477,59.3855,59.4299,6078.0
2022-02-04 14:30:00,66.87,66.89,66.81,66.86,7274.0,59.421,59.4388,59.3677,59.4121,7274.0
2022-02-04 14:35:00,66.86,66.97,66.82,66.97,4970.0,59.4121,59.5099,59.3766,59.5099,4970.0
2022-02-04 14:40:00,66.98,67.03,66.95,66.95,8847.0,59.5188,59.5632,59.4921,59.4921,8847.0
2022-02-04 14:45:00,66.95,66.95,66.86,66.91,8889.0,59.4921,59.4921,59.4121,59.4566,8889.0
2022-02-04 14:50:00,66.91,66.94,66.89,66.94,6437.0,59.4566,59.4832,59.4388,59.4832,6437.0
2022-02-04 14:55:00,66.96,67.02,66.95,67.01,8996.0,59.501,59.5543,59.4921,59.5454,8996.0
2022-02-04 15:00:00,66.99,67.0,66.91,66.99,13590.0,59.5276,59.5365,59.4566,59.5276,13590.0
2022-02-04 15:05:00,66.99,67.12,66.96,67.12,9266.0,59.5276,59.6432,59.501,59.6432,9266.0
2022-02-04 15:10:00,67.14,67.22,67.13,67.21,15034.0,59.6609,59.732,59.652,59.7231,15034.0
2022-02-04 15:15:00,67.21,67.21,67.09,67.09,14532.0,59.7231,59.7231,59.6165,59.6165,14532.0
2022-02-04 15:20:00,67.09,67.13,67.03,67.05,26525.0,59.6165,59.652,59.5632,59.581,26525.0
2022-02-04 15:25:00,67.06,67.1,67.02,67.03,25821.0,59.5898,59.6254,59.5543,59.5632,25821.0
2022-02-04 15:30:00,67.03,67.06,66.92,67.01,32508.0,59.5632,59.5898,59.4654,59.5454,32508.0
2022-02-04 15:35:00,67.01,67.04,66.91,66.94,29155.0,59.5454,59.5721,59.4566,59.4832,29155.0
2022-02-04 15:40:00,66.95,66.97,66.87,66.9,19802.0,59.4921,59.5099,59.421,59.4477,19802.0
2022-02-04 15:45:00,66.88,66.94,66.79,66.93,24938.0,59.4299,59.4832,59.3499,59.4743,24938.0
2022-02-04 15:50:00,66.95,66.99,66.76,66.78,40416.0,59.4921,59.5276,59.3233,59.341,40416.0
2022-02-04 15:55:00,66.77,66.79,66.61,66.63,133447.0,59.3321,59.3499,59.19,59.2077,133447.0
2022-02-07 09:30:00,66.69,66.77,66.41,66.47,25548.0,59.2611,59.3321,59.0122,59.0656,25548.0
2022-02-07 09:35:00,66.47,66.57,66.44,66.52,5614.0,59.0656,59.1544,59.0389,59.11,5614.0
2022-02-07 09:40:00,66.51,66.6,66.45,66.49,9930.0,59.1011,59.1811,59.0478,59.0833,9930.0
2022-02-07 09:45:00,66.5,66.51,66.36,66.36,7492.0,59.0922,59.1011,58.9678,58.9678,7492.0
2022-02-07 09:50:00,66.38,66.52,66.34,66.52,7019.0,58.9856,59.11,58.95,59.11,7019.0
2022-02-07 09:55:00,66.52,66.53,66.37,66.43,7198.0,59.11,59.1189,58.9767,59.03,7198.0
2022-02-07 10:00:00,66.47,66.57,66.44,66.56,23778.0,59.0656,59.1544,59.0389,59.1455,23778.0
2022-02-07 10:05:00,66.56,66.65,66.52,66.52,28563.0,59.1455,59.2255,59.11,59.11,28563.0
2022-02-07 10:10:00,66.5,66.55,66.47,66.49,11916.0,59.0922,59.1367,59.0656,59.0833,11916.0
2022-02-07 10:15:00,66.51,66.66,66.5,66.63,29371.0,59.1011,59.2344,59.0922,59.2077,29371.0
2022-02-07 10:20:00,66.62,66.66,66.58,66.6,22825.0,59.1989,59.2344,59.1633,59.1811,22825.0
2022-02-07 10:25:00,66.62,66.65,66.58,66.63,16934.0,59.1989,59.2255,59.1633,59.2077,16934.0
2022-02-07 10:30:00,66.63,66.7,66.62,66.7,13685.0,59.2077,59.2699,59.1989,59.2699,13685.0
2022-02-07 10:35:00,66.74,66.77,66.66,66.69,18791.0,59.3055,59.3321,59.2344,59.2611,18791.0
2022-02-07 10:40:00,66.69,66.7,66.52,66.55,4072.0,59.2611,59.2699,59.11,59.1367,4072.0
2022-02-07 10:45:00,66.57,66.59,66.55,66.55,3914.0,59.1544,59.1722,59.1367,59.1367,3914.0
2022-02-07 10:50:00,66.55,66.55,66.45,66.48,4126.0,59.1367,59.1367,59.0478,59.0745,4126.0
2022-02-07 10:55:00,66.5,66.54,66.39,66.44,8652.0,59.0922,59.1278,58.9945,59.0389,8652.0
2022-02-07 11:00:00,66.44,66.45,66.33,66.37,6159.0,59.0389,59.0478,58.9412,58.9767,6159.0
2022-02-07 11:05:00,66.38,66.38,66.31,66.31,5682.0,58.9856,58.9856,58.9234,58.9234,5682.0
2022-02-07 11:10:00,66.34,66.44,66.32,66.43,4856.0,58.95,59.0389,58.9323,59.03,4856.0
2022-02-07 11:15:00,66.42,66.52,66.4,66.48,12533.0,59.0211,59.11,59.0034,59.0745,12533.0
2022-02-07 11:20:00,66.48,66.53,66.46,66.52,10411.0,59.0745,59.1189,59.0567,59.11,10411.0
2022-02-07 11:25:00,66.52,66.56,66.49,66.53,10790.0,59.11,59.1455,59.0833,59.1189,10790.0
2022-02-07 11:30:00,66.53,66.59,66.49,66.55,22947.0,59.1189,59.1722,59.0833,59.1367,22947.0
2022-02-07 11:35:00,66.6,66.68,66.6,66.61,15332.0,59.1811,59.2522,59.1811,59.19,15332.0
2022-02-07 11:40:00,66.62,66.71,66.61,66.65,21415.0,59.1989,59.2788,59.19,59.2255,21415.0
2022-02-07 11:45:00,66.65,66.77,66.63,66.76,27481.0,59.2255,59.3321,59.2077,59.3233,27481.0
2022-02-07 11:50:00,66.76,66.9,66.76,66.9,6233.0,59.3233,59.4477,59.3233,59.4477,6233.0
2022-02-07 11:55:00,66.89,66.89,66.83,66.84,16918.0,59.4388,59.4388,59.3855,59.3943,16918.0
2022-02-07 12:00:00,66.84,66.84,66.71,66.72,7003.0,59.3943,59.3943,59.2788,59.2877,7003.0
2022-02-07 12:05:00,66.7,66.76,66.66,66.76,4774.0,59.2699,59.3233,59.2344,59.3233,4774.0
2022-02-07 12:10:00,66.77,66.81,66.76,66.76,6570.0,59.3321,59.3677,59.3233,59.3233,6570.0
2022-02-07 12:15:00,66.77,66.78,66.66,66.66,3851.0,59.3321,59.341,59.2344,59.2344,3851.0
2022-02-07 12:20:00,66.67,66.77,66.67,66.71,6212.0,59.2433,59.3321,59.2433,59.2788,6212.0
2022-02-07 12:25:00,66.72,66.81,66.7,66.79,16206.0,59.2877,59.3677,59.2699,59.3499,16206.0
2022-02-07 12:30:00,66.8,66.82,66.78,66.8,6075.0,59.3588,59.3766,59.341,59.3588,6075.0
2022-02-07 12:35:00,66.8,66.84,66.78,66.84,18597.0,59.3588,59.3943,59.341,59.3943,18597.0
2022-02-07 12:40:00,66.83,66.87,66.79,66.81,21884.0,59.3855,59.421,59.3499,59.3677,21884.0
2022-02-07 12:45:00,66.81,66.82,66.78,66.81,4221.0,59.3677,59.3766,59.341,59.3677,4221.0
2022-02-07 12:50:00,66.81,66.83,66.79,66.83,17925.0,59.3677,59.3855,59.3499,59.3855,17925.0
2022-02-07 12:55:00,66.83,66.86,66.77,66.79,5502.0,59.3855,59.4121,59.3321,59.3499,5502.0
2022-02-07 13:00:00,66.79,66.85,66.77,66.8,15323.0,59.3499,59.4032,59.3321,59.3588,15323.0
2022-02-07 13:05:00,66.8,66.83,66.78,66.81,7789.0,59.3588,59.3855,59.341,59.3677,7789.0
2022-02-07 13:10:00,66.82,66.82,66.78,66.81,5923.0,59.3766,59.3766,59.341,59.3677,5923.0
2022-02-07 13:15:00,66.8,66.8,66.67,66.67,2881.0,59.3588,59.3588,59.2433,59.2433,2881.0
2022-02-07 13:20:00,66.65,66.73,66.65,66.72,5382.0,59.2255,59.2966,59.2255,59.2877,5382.0
2022-02-07 13:25:00,66.71,66.81,66.71,66.78,8124.0,59.2788,59.3677,59.2788,59.341,8124.0
2022-02-07 13:30:00,66.79,66.83,66.77,66.8,6923.0,59.3499,59.3855,59.3321,59.3588,6923.0
2022-02-07 13:35:00,66.8,66.8,66.75,66.78,6858.0,59.3588,59.3588,59.3144,59.341,6858.0
2022-02-07 13:40:00,66.77,66.81,66.77,66.8,5804.0,59.3321,59.3677,59.3321,59.3588,5804.0
2022-02-07 13:45:00,66.8,66.83,66.78,66.79,7925.0,59.3588,59.3855,59.341,59.3499,7925.0
2022-02-07 13:50:00,66.79,66.87,66.77,66.84,5680.0,59.3499,59.421,59.3321,59.3943,5680.0
2022-02-07 13:55:00,66.84,66.92,66.83,66.9,6602.0,59.3943,59.4654,59.3855,59.4477,6602.0
2022-02-07 14:00:00,66.89,66.89,66.83,66.86,7954.0,59.4388,59.4388,59.3855,59.4121,7954.0
2022-02-07 14:05:00,66.87,66.94,66.86,66.93,4698.0,59.421,59.4832,59.4121,59.4743,4698.0
2022-02-07 14:10:00,66.92,67.02,66.92,67.02,9624.0,59.4654,59.5543,59.4654,59.5543,9624.0
2022-02-07 14:15:00,67.05,67.05,66.96,66.98,49751.0,59.581,59.581,59.501,59.5188,49751.0
2022-02-07 14:20:00,66.98,67.02,66.92,66.94,8685.0,59.5188,59.5543,59.4654,59.4832,8685.0
2022-02-07 14:25:00,66.94,66.97,66.92,66.97,6717.0,59.4832,59.5099,59.4654,59.5099,6717.0
2022-02-07 14:30:00,66.97,67.01,66.96,67.0,14301.0,59.5099,59.5454,59.501,59.5365,14301.0
2022-02-07 14:35:00,67.01,67.08,67.0,67.02,16245.0,59.5454,59.6076,59.5365,59.5543,16245.0
2022-02-07 14:40:00,67.02,67.03,67.0,67.02,16985.0,59.5543,59.5632,59.5365,59.5543,16985.0
2022-02-07 14:45:00,67.02,67.02,66.98,66.99,5693.0,59.5543,59.5543,59.5188,59.5276,5693.0
2022-02-07 14:50:00,66.99,67.02,66.99,67.0,12743.0,59.5276,59.5543,59.5276,59.5365,12743.0
2022-02-07 14:55:00,67.0,67.04,66.99,67.02,23267.0,59.5365,59.5721,59.5276,59.5543,23267.0
2022-02-07 15:00:00,67.03,67.03,66.93,66.99,9905.0,59.5632,59.5632,59.4743,59.5276,9905.0
2022-02-07 15:05:00,66.99,67.0,66.94,66.99,7605.0,59.5276,59.5365,59.4832,59.5276,7605.0
2022-02-07 15:10:00,66.99,67.04,66.97,67.02,10041.0,59.5276,59.5721,59.5099,59.5543,10041.0
2022-02-07 15:15:00,67.03,67.08,67.02,67.04,12510.0,59.5632,59.6076,59.5543,59.5721,12510.0
2022-02-07 15:20:00,67.03,67.07,67.0,67.0,14102.0,59.5632,59.5987,59.5365,59.5365,14102.0
2022-02-07 15:25:00,66.99,67.02,66.93,66.94,12754.0,59.5276,59.5543,59.4743,59.4832,12754.0
2022-02-07 15:30:00,66.93,67.02,66.91,66.95,27173.0,59.4743,59.5543,59.4566,59.4921,27173.0
2022-02-07 15:35:00,66.95,66.95,66.85,66.87,18834.0,59.4921,59.4921,59.4032,59.421,18834.0
2022-02-07 15:40:00,66.87,66.88,66.78,66.78,15004.0,59.421,59.4299,59.341,59.341,15004.0
2022-02-07 15:45:00,66.77,66.77,66.68,66.7,13557.0,59.3321,59.3321,59.2522,59.2699,13557.0
2022-02-07 15:50:00,66.71,66.88,66.66,66.67,41117.0,59.2788,59.4299,59.2344,59.2433,41117.0
2022-02-07 15:55:00,66.68,66.82,66.63,66.79,132643.0,59.2522,59.3766,59.2077,59.3499,132643.0
2022-02-08 09:30:00,67.14,67.42,66.9,67.25,27604.0,59.6609,59.9097,59.4477,59.7587,27604.0
2022-02-08 09:35:00,67.22,67.24,67.0,67.02,19453.0,59.732,59.7498,59.5365,59.5543,19453.0
2022-02-08 09:40:00,67.03,67.13,66.98,67.01,48218.0,59.5632,59.652,59.5188,59.5454,48218.0
2022-02-08 09:45:00,67.03,67.09,66.93,66.94,28432.0,59.5632,59.6165,59.4743,59.4832,28432.0
2022-02-08 09:50:00,66.97,67.08,66.97,66.98,19542.0,59.5099,59.6076,59.5099,59.5188,19542.0
2022-02-08 09:55:00,67.01,67.14,66.99,67.08,12963.0,59.5454,59.6609,59.5276,59.6076,12963.0
2022-02-08 10:00:00,67.08,67.17,67.01,67.04,9031.0,59.6076,59.6876,59.5454,59.5721,9031.0
2022-02-08 10:05:00,67.07,67.23,67.07,67.22,7718.0,59.5987,59.7409,59.5987,59.732,7718.0
2022-02-08 10:10:00,67.2,67.2,67.05,67.05,6237.0,59.7142,59.7142,59.581,59.581,6237.0
2022-02-08 10:15:00,67.04,67.06,66.81,66.84,13295.0,59.5721,59.5898,59.3677,59.3943,13295.0
2022-02-08 10:20:00,66.86,66.92,66.82,66.91,24721.0,59.4121,59.4654,59.3766,59.4566,24721.0
2022-02-08 10:25:00,66.92,66.98,66.91,66.96,25233.0,59.4654,59.5188,59.4566,59.501,25233.0
2022-02-08 10:30:00,66.96,67.04,66.95,67.03,13763.0,59.501,59.5721,59.4921,59.5632,13763.0
2022-02-08 10:35:00,67.04,67.04,66.9,66.9,9337.0,59.5721,59.5721,59.4477,59.4477,9337.0
2022-02-08 10:40:00,66.91,66.92,66.78,66.79,5632.0,59.4566,59.4654,59.341,59.3499,5632.0
2022-02-08 10:45:00,66.81,66.93,66.81,66.92,11597.0,59.3677,59.4743,59.3677,59.4654,11597.0
2022-02-08 10:50:00,66.92,66.97,66.84,66.86,8264.0,59.4654,59.5099,59.3943,59.4121,8264.0
2022-02-08 10:55:00,66.86,66.92,66.86,66.86,5211.0,59.4121,59.4654,59.4121,59.4121,5211.0
2022-02-08 11:00:00,66.85,66.92,66.8,66.91,8963.0,59.4032,59.4654,59.3588,59.4566,8963.0
2022-02-08 11:05:00,66.93,66.98,66.89,66.9,13529.0,59.4743,59.5188,59.4388,59.4477,13529.0
2022-02-08 11:10:00,66.91,66.96,66.89,66.9,11988.0,59.4566,59.501,59.4388,59.4477,11988.0
2022-02-08 11:15:00,66.9,66.93,66.86,66.91,6073.0,59.4477,59.4743,59.4121,59.4566,6073.0
2022-02-08 11:20:00,66.91,66.95,66.84,66.88,6930.0,59.4566,59.4921,59.3943,59.4299,6930.0
2022-02-08 11:25:00,66.87,66.92,66.84,66.9,9002.0,59.421,59.4654,59.3943,59.4477,9002.0
2022-02-08 11:30:00,66.9,66.98,66.9,66.95,7261.0,59.4477,59.5188,59.4477,59.4921,7261.0
2022-02-08 11:35:00,66.98,67.03,66.95,67.0,27126.0,59.5188,59.5632,59.4921,59.5365,27126.0
2022-02-08 11:40:00,67.01,67.07,66.99,67.02,27384.0,59.5454,59.5987,59.5276,59.5543,27384.0
2022-02-08 11:45:00,67.03,67.19,67.02,67.17,17572.0,59.5632,59.7054,59.5543,59.6876,17572.0
2022-02-08 11:50:00,67.16,67.32,67.15,67.28,13417.0,59.6787,59.8209,59.6698,59.7853,13417.0
2022-02-08 11:55:00,67.29,67.4,67.29,67.38,8667.0,59.7942,59.892,59.7942,59.8742,8667.0
2022-02-08 12:00:00,67.39,67.45,67.39,67.4,13448.0,59.8831,59.9364,59.8831,59.892,13448.0
2022-02-08 12:05:00,67.41,67.44,67.38,67.44,7267.0,59.9009,59.9275,59.8742,59.9275,7267.0
2022-02-08 12:10:00,67.44,67.54,67.43,67.52,9712.0,59.9275,60.0164,59.9186,59.9986,9712.0
2022-02-08 12:15:00,67.51,67.52,67.45,67.49,5801.0,59.9897,59.9986,59.9364,59.9719,5801.0
2022-02-08 12:20:00,67.48,67.51,67.44,67.44,9310.0,59.9631,59.9897,59.9275,59.9275,9310.0
2022-02-08 12:25:00,67.44,67.44,67.33,67.35,10417.0,59.9275,59.9275,59.8298,59.8475,10417.0
2022-02-08 12:30:00,67.37,67.39,67.24,67.25,12597.0,59.8653,59.8831,59.7498,59.7587,12597.0
2022-02-08 12:35:00,67.27,67.32,67.26,67.31,8135.0,59.7764,59.8209,59.7676,59.812,8135.0
2022-02-08 12:40:00,67.3,67.37,67.3,67.33,11682.0,59.8031,59.8653,59.8031,59.8298,11682.0
2022-02-08 12:45:00,67.33,67.35,67.26,67.27,30966.0,59.8298,59.8475,59.7676,59.7764,30966.0
2022-02-08 12:50:00,67.27,67.27,67.23,67.23,14024.0,59.7764,59.7764,59.7409,59.7409,14024.0
2022-02-08 12:55:00,67.23,67.31,67.23,67.26,26766.0,59.7409,59.812,59.7409,59.7676,26766.0
2022-02-08 13:00:00,67.25,67.27,67.17,67.17,34868.0,59.7587,59.7764,59.6876,59.6876,34868.0
2022-02-08 13:05:00,67.18,67.22,67.16,67.18,26525.0,59.6965,59.732,59.6787,59.6965,26525.0
2022-02-08 13:10:00,67.19,67.19,67.15,67.16,5278.0,59.7054,59.7054,59.6698,59.6787,5278.0
2022-02-08 13:15:00,67.15,67.18,67.12,67.17,9452.0,59.6698,59.6965,59.6432,59.6876,9452.0
2022-02-08 13:20:00,67.17,67.18,67.09,67.12,5000.0,59.6876,59.6965,59.6165,59.6432,5000.0
2022-02-08 13:25:00,67.11,67.11,67.07,67.1,3823.0,59.6343,59.6343,59.5987,59.6254,3823.0
2022-02-08 13:30:00,67.09,67.13,67.07,67.12,10169.0,59.6165,59.652,59.5987,59.6432,10169.0
2022-02-08 13:35:00,67.13,67.18,67.12,67.16,9582.0,59.652,59.6965,59.6432,59.6787,9582.0
2022-02-08 13:40:00,67.17,67.22,67.16,67.2,14430.0,59.6876,59.732,59.6787,59.7142,14430.0
2022-02-08 13:45:00,67.2,67.32,67.19,67.32,6871.0,59.7142,59.8209,59.7054,59.8209,6871.0
2022-02-08 13:50:00,67.32,67.4,67.31,67.32,6785.0,59.8209,59.892,59.812,59.8209,6785.0
2022-02-08 13:55:00,67.32,67.32,67.24,67.28,14293.0,59.8209,59.8209,59.7498,59.7853,14293.0
2022-02-08 14:00:00,67.27,67.27,67.22,67.22,3841.0,59.7764,59.7764,59.732,59.732,3841.0
2022-02-08 14:05:00,67.22,67.25,67.2,67.25,3901.0,59.732,59.7587,59.7142,59.7587,3901.0
2022-02-08 14:10:00,67.25,67.27,67.23,67.23,9541.0,59.7587,59.7764,59.7409,59.7409,9541.0
2022-02-08 14:15:00,67.24,67.25,67.2,67.21,6411.0,59.7498,59.7587,59.7142,59.7231,6411.0
2022-02-08 14:20:00,67.19,67.2,67.06,67.14,6890.0,59.7054,59.7142,59.5898,59.6609,6890.0
2022-02-08 14:25:00,67.12,67.16,67.12,67.16,3299.0,59.6432,59.6787,59.6432,59.6787,3299.0
2022-02-08 14:30:00,67.15,67.19,67.12,67.19,5874.0,59.6698,59.7054,59.6432,59.7054,5874.0
2022-02-08 14:35:00,67.2,67.2,67.09,67.09,13458.0,59.7142,59.7142,59.6165,59.6165,13458.0
2022-02-08 14:40:00,67.1,67.11,67.04,67.06,5686.0,59.6254,59.6343,59.5721,59.5898,5686.0
2022-02-08 14:45:00,67.05,67.07,66.99,67.06,6681.0,59.581,59.5987,59.5276,59.5898,6681.0
2022-02-08 14:50:00,67.06,67.12,67.04,67.1,15294.0,59.5898,59.6432,59.5721,59.6254,15294.0
2022-02-08 14:55:00,67.1,67.14,67.09,67.1,8869.0,59.6254,59.6609,59.6165,59.6254,8869.0
2022-02-08 15:00:00,67.1,67.12,67.06,67.12,10871.0,59.6254,59.6432,59.5898,59.6432,10871.0
2022-02-08 15:05:00,67.12,67.16,67.11,67.14,9949.0,59.6432,59.6787,59.6343,59.6609,9949.0
2022-02-08 15:10:00,67.15,67.3,67.15,67.28,25383.0,59.6698,59.8031,59.6698,59.7853,25383.0
2022-02-08 15:15:00,67.28,67.33,67.24,67.32,37738.0,59.7853,59.8298,59.7498,59.8209,37738.0
2022-02-08 15:20:00,67.32,67.32,67.25,67.28,8071.0,59.8209,59.8209,59.7587,59.7853,8071.0
2022-02-08 15:25:00,67.28,67.31,67.22,67.26,8454.0,59.7853,59.812,59.732,59.7676,8454.0
2022-02-08 15:30:00,67.27,67.33,67.21,67.3,17266.0,59.7764,59.8298,59.7231,59.8031,17266.0
2022-02-08 15:35:00,67.3,67.3,67.11,67.15,13282.0,59.8031,59.8031,59.6343,59.6698,13282.0
2022-02-08 15:40:00,67.17,67.21,67.13,67.15,14494.0,59.6876,59.7231,59.652,59.6698,14494.0
2022-02-08 15:45:00,67.15,67.19,67.09,67.11,48555.0,59.6698,59.7054,59.6165,59.6343,48555.0
2022-02-08 15:50:00,67.13,67.31,67.12,67.31,46631.0,59.652,59.812,59.6432,59.812,46631.0
2022-02-08 15:55:00,67.3,67.34,67.19,67.25,109596.0,59.8031,59.8387,59.7054,59.7587,109596.0
2022-02-09 09:30:00,67.84,68.0,67.73,67.77,20689.0,60.283,60.4251,60.1852,60.2208,20689.0
2022-02-09 09:35:00,67.85,68.06,67.84,68.01,8027.0,60.2918,60.4784,60.283,60.434,8027.0
2022-02-09 09:40:00,67.96,68.0,67.87,67.88,58015.0,60.3896,60.4251,60.3096,60.3185,58015.0
2022-02-09 09:45:00,67.88,68.04,67.77,68.04,11466.0,60.3185,60.4607,60.2208,60.4607,11466.0
2022-02-09 09:50:00,68.02,68.04,67.86,67.86,9390.0,60.4429,60.4607,60.3007,60.3007,9390.0
2022-02-09 09:55:00,67.86,67.86,67.7,67.7,18179.0,60.3007,60.3007,60.1585,60.1585,18179.0
2022-02-09 10:00:00,67.69,67.69,67.63,67.66,8178.0,60.1497,60.1497,60.0963,60.123,8178.0
2022-02-09 10:05:00,67.67,67.73,67.65,67.68,10399.0,60.1319,60.1852,60.1141,60.1408,10399.0
2022-02-09 10:10:00,67.69,67.87,67.67,67.84,15574.0,60.1497,60.3096,60.1319,60.283,15574.0
2022-02-09 10:15:00,67.84,67.95,67.84,67.95,8983.0,60.283,60.3807,60.283,60.3807,8983.0
2022-02-09 10:20:00,67.91,67.92,67.74,67.74,7297.0,60.3452,60.354,60.1941,60.1941,7297.0
2022-02-09 10:25:00,67.76,67.91,67.76,67.87,12864.0,60.2119,60.3452,60.2119,60.3096,12864.0
2022-02-09 10:30:00,67.88,67.88,67.75,67.87,10374.0,60.3185,60.3185,60.203,60.3096,10374.0
2022-02-09 10:35:00,67.88,67.89,67.81,67.86,11961.0,60.3185,60.3274,60.2563,60.3007,11961.0
2022-02-09 10:40:00,67.87,67.88,67.83,67.84,12351.0,60.3096,60.3185,60.2741,60.283,12351.0
2022-02-09 10:45:00,67.85,67.85,67.77,67.8,11195.0,60.2918,60.2918,60.2208,60.2474,11195.0
2022-02-09 10:50:00,67.8,67.81,67.74,67.8,6362.0,60.2474,60.2563,60.1941,60.2474,6362.0
2022-02-09 10:55:00,67.81,67.81,67.67,67.71,4907.0,60.2563,60.2563,60.1319,60.1674,4907.0
2022-02-09 11:00:00,67.7,67.7,67.63,67.68,3600.0,60.1585,60.1585,60.0963,60.1408,3600.0
2022-02-09 11:05:00,67.67,67.71,67.65,67.65,6538.0,60.1319,60.1674,60.1141,60.1141,6538.0
2022-02-09 11:10:00,67.64,67.67,67.58,67.64,9573.0,60.1052,60.1319,60.0519,60.1052,9573.0
2022-02-09 11:15:00,67.63,67.65,67.45,67.54,11542.0,60.0963,60.1141,59.9364,60.0164,11542.0
2022-02-09 11:20:00,67.66,67.7,67.61,67.69,5258.0,60.123,60.1585,60.0786,60.1497,5258.0
2022-02-09 11:25:00,67.69,67.78,67.68,67.69,5503.0,60.1497,60.2296,60.1408,60.1497,5503.0
2022-02-09 11:30:00,67.71,67.71,67.67,67.68,6071.0,60.1674,60.1674,60.1319,60.1408,6071.0
2022-02-09 11:35:00,67.69,67.69,67.63,67.65,4308.0,60.1497,60.1497,60.0963,60.1141,4308.0
2022-02-09 11:40:00,67.66,67.73,67.64,67.72,5089.0,60.123,60.1852,60.1052,60.1763,5089.0
2022-02-09 11:45:00,67.69,67.73,67.69,67.73,4644.0,60.1497,60.1852,60.1497,60.1852,4644.0
2022-02-09 11:50:00,67.7,67.78,67.7,67.73,5895.0,60.1585,60.2296,60.1585,60.1852,5895.0
2022-02-09 11:55:00,67.72,67.8,67.71,67.79,3308.0,60.1763,60.2474,60.1674,60.2385,3308.0
2022-02-09 12:00:00,67.8,67.82,67.78,67.8,5322.0,60.2474,60.2652,60.2296,60.2474,5322.0
2022-02-09 12:05:00,67.81,67.83,67.78,67.82,7127.0,60.2563,60.2741,60.2296,60.2652,7127.0
2022-02-09 12:10:00,67.81,67.82,67.75,67.78,5918.0,60.2563,60.2652,60.203,60.2296,5918.0
2022-02-09 12:15:00,67.77,67.8,67.72,67.8,5542.0,60.2208,60.2474,60.1763,60.2474,5542.0
2022-02-09 12:20:00,67.79,67.81,67.75,67.75,6835.0,60.2385,60.2563,60.203,60.203,6835.0
2022-02-09 12:25:00,67.75,67.76,67.71,67.71,5930.0,60.203,60.2119,60.1674,60.1674,5930.0
2022-02-09 12:30:00,67.69,67.73,67.65,67.67,7121.0,60.1497,60.1852,60.1141,60.1319,7121.0
2022-02-09 12:35:00,67.67,67.7,67.66,67.68,8251.0,60.1319,60.1585,60.123,60.1408,8251.0
2022-02-09 12:40:00,67.68,67.68,67.6,67.6,6256.0,60.1408,60.1408,60.0697,60.0697,6256.0
2022-02-09 12:45:00,67.63,67.64,67.62,67.62,4721.0,60.0963,60.1052,60.0875,60.0875,4721.0
2022-02-09 12:50:00,67.63,67.69,67.62,67.65,8907.0,60.0963,60.1497,60.0875,60.1141,8907.0
2022-02-09 12:55:00,67.67,67.71,67.67,67.7,7957.0,60.1319,60.1674,60.1319,60.1585,7957.0
2022-02-09 13:00:00,67.69,67.74,67.67,67.67,7753.0,60.1497,60.1941,60.1319,60.1319,7753.0
2022-02-09 13:05:00,67.65,67.65,67.61,67.63,7165.0,60.1141,60.1141,60.0786,60.0963,7165.0
2022-02-09 13:10:00,67.63,67.64,67.61,67.62,2586.0,60.0963,60.1052,60.0786,60.0875,2586.0
2022-02-09 13:15:00,67.62,67.66,67.62,67.66,8938.0,60.0875,60.123,60.0875,60.123,8938.0
2022-02-09 13:20:00,67.66,67.66,67.6,67.6,4914.0,60.123,60.123,60.0697,60.0697,4914.0
2022-02-09 13:25:00,67.61,67.66,67.59,67.66,3759.0,60.0786,60.123,60.0608,60.123,3759.0
2022-02-09 13:30:00,67.66,67.68,67.61,67.61,5766.0,60.123,60.1408,60.0786,60.0786,5766.0
2022-02-09 13:35:00,67.61,67.65,67.51,67.55,15354.0,60.0786,60.1141,59.9897,60.0253,15354.0
2022-02-09 13:40:00,67.55,67.56,67.53,67.53,10663.0,60.0253,60.0341,60.0075,60.0075,10663.0
2022-02-09 13:45:00,67.53,67.54,67.5,67.54,8692.0,60.0075,60.0164,59.9808,60.0164,8692.0
2022-02-09 13:50:00,67.53,67.54,67.45,67.45,15350.0,60.0075,60.0164,59.9364,59.9364,15350.0
2022-02-09 13:55:00,67.47,67.47,67.42,67.42,6751.0,59.9542,59.9542,59.9097,59.9097,6751.0
2022-02-09 14:00:00,67.41,67.41,67.33,67.36,9486.0,59.9009,59.9009,59.8298,59.8564,9486.0
2022-02-09 14:05:00,67.34,67.46,67.34,67.43,8201.0,59.8387,59.9453,59.8387,59.9186,8201.0
2022-02-09 14:10:00,67.44,67.52,67.43,67.52,8282.0,59.9275,59.9986,59.9186,59.9986,8282.0
2022-02-09 14:15:00,67.52,67.56,67.49,67.56,8152.0,59.9986,60.0341,59.9719,60.0341,8152.0
2022-02-09 14:20:00,67.56,67.57,67.52,67.54,8706.0,60.0341,60.043,59.9986,60.0164,8706.0
2022-02-09 14:25:00,67.54,67.57,67.52,67.55,11102.0,60.0164,60.043,59.9986,60.0253,11102.0
2022-02-09 14:30:00,67.55,67.61,67.53,67.59,9897.0,60.0253,60.0786,60.0075,60.0608,9897.0
2022-02-09 14:35:00,67.59,67.59,67.49,67.49,9972.0,60.0608,60.0608,59.9719,59.9719,9972.0
2022-02-09 14:40:00,67.49,67.52,67.45,67.45,14512.0,59.9719,59.9986,59.9364,59.9364,14512.0
2022-02-09 14:45:00,67.45,67.49,67.44,67.48,7825.0,59.9364,59.9719,59.9275,59.9631,7825.0
2022-02-09 14:50:00,67.47,67.47,67.4,67.45,8249.0,59.9542,59.9542,59.892,59.9364,8249.0
2022-02-09 14:55:00,67.45,67.49,67.45,67.48,9447.0,59.9364,59.9719,59.9364,59.9631,9447.0
2022-02-09 15:00:00,67.48,67.48,67.39,67.41,9922.0,59.9631,59.9631,59.8831,59.9009,9922.0
2022-02-09 15:05:00,67.39,67.39,67.32,67.34,6968.0,59.8831,59.8831,59.8209,59.8387,6968.0
2022-02-09 15:10:00,67.34,67.36,67.31,67.32,11988.0,59.8387,59.8564,59.812,59.8209,11988.0
2022-02-09 15:15:00,67.33,67.33,67.23,67.3,29877.0,59.8298,59.8298,59.7409,59.8031,29877.0
2022-02-09 15:20:00,67.3,67.31,67.25,67.27,21745.0,59.8031,59.812,59.7587,59.7764,21745.0
2022-02-09 15:25:00,67.27,67.31,67.25,67.3,16883.0,59.7764,59.812,59.7587,59.8031,16883.0
2022-02-09 15:30:00,67.3,67.35,67.24,67.32,22182.0,59.8031,59.8475,59.7498,59.8209,22182.0
2022-02-09 15:35:00,67.33,67.45,67.32,67.42,27628.0,59.8298,59.9364,59.8209,59.9097,27628.0
2022-02-09 15:40:00,67.42,67.42,67.28,67.3,15998.0,59.9097,59.9097,59.7853,59.8031,15998.0
2022-02-09 15:45:00,67.3,67.32,67.22,67.31,27596.0,59.8031,59.8209,59.732,59.812,27596.0
2022-02-09 15:50:00,67.31,67.41,67.29,67.3,38158.0,59.812,59.9009,59.7942,59.8031,38158.0
2022-02-09 15:55:00,67.3,67.44,67.24,67.44,144149.0,59.8031,59.9275,59.7498,59.9275,144149.0
2022-02-10 09:30:00,66.85,67.0,66.57,66.69,36590.0,59.4032,59.5365,59.1544,59.2611,36590.0
2022-02-10 09:35:00,66.61,66.76,66.61,66.71,9957.0,59.19,59.3233,59.19,59.2788,9957.0
2022-02-10 09:40:00,66.79,66.95,66.79,66.82,15906.0,59.3499,59.4921,59.3499,59.3766,15906.0
2022-02-10 09:45:00,66.83,67.0,66.8,66.98,21376.0,59.3855,59.5365,59.3588,59.5188,21376.0
2022-02-10 09:50:00,67.0,67.1,66.95,66.95,13089.0,59.5365,59.6254,59.4921,59.4921,13089.0
2022-02-10 09:55:00,66.95,67.06,66.94,67.0,29242.0,59.4921,59.5898,59.4832,59.5365,29242.0
2022-02-10 10:00:00,67.03,67.13,67.0,67.11,30903.0,59.5632,59.652,59.5365,59.6343,30903.0
2022-02-10 10:05:00,67.09,67.13,67.0,67.05,14901.0,59.6165,59.652,59.5365,59.581,14901.0
2022-02-10 10:10:00,67.05,67.11,66.98,67.06,21395.0,59.581,59.6343,59.5188,59.5898,21395.0
2022-02-10 10:15:00,67.09,67.12,67.06,67.11,16650.0,59.6165,59.6432,59.5898,59.6343,16650.0
2022-02-10 10:20:00,67.1,67.16,67.07,67.14,12485.0,59.6254,59.6787,59.5987,59.6609,12485.0
2022-02-10 10:25:00,67.13,67.19,66.99,67.0,9609.0,59.652,59.7054,59.5276,59.5365,9609.0
2022-02-10 10:30:00,66.96,66.96,66.79,66.8,8488.0,59.501,59.501,59.3499,59.3588,8488.0
2022-02-10 10:35:00,66.8,66.94,66.78,66.92,13042.0,59.3588,59.4832,59.341,59.4654,13042.0
2022-02-10 10:40:00,66.92,66.96,66.81,66.82,19289.0,59.4654,59.501,59.3677,59.3766,19289.0
2022-02-10 10:45:00,66.81,66.89,66.79,66.85,20161.0,59.3677,59.4388,59.3499,59.4032,20161.0
2022-02-10 10:50:00,66.83,66.83,66.59,66.7,29641.0,59.3855,59.3855,59.1722,59.2699,29641.0
2022-02-10 10:55:00,66.68,66.74,66.6,66.7,17417.0,59.2522,59.3055,59.1811,59.2699,17417.0
2022-02-10 11:00:00,66.69,66.84,66.66,66.84,35894.0,59.2611,59.3943,59.2344,59.3943,35894.0
2022-02-10 11:05:00,66.84,66.87,66.81,66.83,13801.0,59.3943,59.421,59.3677,59.3855,13801.0
2022-02-10 11:10:00,66.82,66.82,66.63,66.64,17117.0,59.3766,59.3766,59.2077,59.2166,17117.0
2022-02-10 11:15:00,66.63,66.7,66.6,66.62,20869.0,59.2077,59.2699,59.1811,59.1989,20869.0
2022-02-10 11:20:00,66.61,66.64,66.58,66.59,32640.0,59.19,59.2166,59.1633,59.1722,32640.0
2022-02-10 11:25:00,66.6,66.61,66.52,66.53,51804.0,59.1811,59.19,59.11,59.1189,51804.0
2022-02-10 11:30:00,66.54,66.58,66.43,66.45,42117.0,59.1278,59.1633,59.03,59.0478,42117.0
2022-02-10 11:35:00,66.45,66.51,66.42,66.49,77969.0,59.0478,59.1011,59.0211,59.0833,77969.0
2022-02-10 11:40:00,66.49,66.52,66.42,66.51,32592.0,59.0833,59.11,59.0211,59.1011,32592.0
2022-02-10 11:45:00,66.5,66.6,66.49,66.59,21912.0,59.0922,59.1811,59.0833,59.1722,21912.0
2022-02-10 11:50:00,66.58,66.61,66.54,66.58,52705.0,59.1633,59.19,59.1278,59.1633,52705.0
2022-02-10 11:55:00,66.59,66.64,66.5,66.51,55499.0,59.1722,59.2166,59.0922,59.1011,55499.0
2022-02-10 12:00:00,66.48,66.48,66.38,66.4,14895.0,59.0745,59.0745,58.9856,59.0034,14895.0
2022-02-10 12:05:00,66.4,66.53,66.4,66.47,35929.0,59.0034,59.1189,59.0034,59.0656,35929.0
2022-02-10 12:10:00,66.48,66.5,66.42,66.42,7423.0,59.0745,59.0922,59.0211,59.0211,7423.0
2022-02-10 12:15:00,66.42,66.46,66.35,66.38,8327.0,59.0211,59.0567,58.9589,58.9856,8327.0
2022-02-10 12:20:00,66.35,66.38,66.26,66.28,9050.0,58.9589,58.9856,58.879,58.8967,9050.0
2022-02-10 12:25:00,66.28,66.28,66.16,66.23,10490.0,58.8967,58.8967,58.7901,58.8523,10490.0
2022-02-10 12:30:00,66.23,66.26,66.19,66.25,13920.0,58.8523,58.879,58.8168,58.8701,13920.0
2022-02-10 12:35:00,66.26,66.32,66.24,66.3,17049.0,58.879,58.9323,58.8612,58.9145,17049.0
2022-02-10 12:40:00,66.3,66.36,66.29,66.36,7516.0,58.9145,58.9678,58.9056,58.9678,7516.0
2022-02-10 12:45:00,66.36,66.36,66.09,66.16,17010.0,58.9678,58.9678,58.7279,58.7901,17010.0
2022-02-10 12:50:00,66.15,66.18,66.08,66.17,25081.0,58.7812,58.8079,58.719,58.799,25081.0
2022-02-10 12:55:00,66.16,66.2,66.09,66.11,13591.0,58.7901,58.8256,58.7279,58.7457,13591.0
2022-02-10 13:00:00,66.12,66.14,66.05,66.06,30220.0,58.7546,58.7723,58.6924,58.7012,30220.0
2022-02-10 13:05:00,66.05,66.23,66.05,66.18,22035.0,58.6924,58.8523,58.6924,58.8079,22035.0
2022-02-10 13:10:00,66.15,66.24,66.15,66.24,10226.0,58.7812,58.8612,58.7812,58.8612,10226.0
2022-02-10 13:15:00,66.22,66.22,66.04,66.13,11369.0,58.8434,58.8434,58.6835,58.7634,11369.0
2022-02-10 13:20:00,66.15,66.2,66.11,66.14,11958.0,58.7812,58.8256,58.7457,58.7723,11958.0
2022-02-10 13:25:00,66.13,66.16,66.03,66.06,16301.0,58.7634,58.7901,58.6746,58.7012,16301.0
2022-02-10 13:30:00,66.07,66.07,65.97,66.06,103609.0,58.7101,58.7101,58.6213,58.7012,103609.0
2022-02-10 13:35:00,66.06,66.13,66.01,66.13,20325.0,58.7012,58.7634,58.6568,58.7634,20325.0
2022-02-10 13:40:00,66.14,66.19,66.1,66.1,32455.0,58.7723,58.8168,58.7368,58.7368,32455.0
2022-02-10 13:45:00,66.08,66.11,66.01,66.02,8602.0,58.719,58.7457,58.6568,58.6657,8602.0
2022-02-10 13:50:00,66.02,66.02,65.94,65.94,8843.0,58.6657,58.6657,58.5946,58.5946,8843.0
2022-02-10 13:55:00,65.94,66.03,65.93,66.03,11273.0,58.5946,58.6746,58.5857,58.6746,11273.0
2022-02-10 14:00:00,66.03,66.03,65.98,66.02,26828.0,58.6746,58.6746,58.6301,58.6657,26828.0
2022-02-10 14:05:00,66.02,66.02,65.92,65.95,17017.0,58.6657,58.6657,58.5768,58.6035,17017.0
2022-02-10 14:10:00,65.95,65.95,65.8,65.8,165877.0,58.6035,58.6035,58.4702,58.4702,165877.0
2022-02-10 14:15:00,65.82,65.86,65.75,65.76,15325.0,58.488,58.5235,58.4258,58.4347,15325.0
2022-02-10 14:20:00,65.77,65.84,65.77,65.84,10511.0,58.4435,58.5057,58.4435,58.5057,10511.0
2022-02-10 14:25:00,65.84,65.94,65.84,65.86,10984.0,58.5057,58.5946,58.5057,58.5235,10984.0
2022-02-10 14:30:00,65.88,65.91,65.76,65.76,14545.0,58.5413,58.5679,58.4347,58.4347,14545.0
2022-02-10 14:35:00,65.78,65.8,65.69,65.77,36000.0,58.4524,58.4702,58.3725,58.4435,36000.0
2022-02-10 14:40:00,65.78,65.85,65.77,65.82,10613.0,58.4524,58.5146,58.4435,58.488,10613.0
2022-02-10 14:45:00,65.83,65.98,65.83,65.85,23507.0,58.4969,58.6301,58.4969,58.5146,23507.0
2022-02-10 14:50:00,65.85,65.87,65.74,65.79,14637.0,58.5146,58.5324,58.4169,58.4613,14637.0
2022-02-10 14:55:00,65.8,65.93,65.79,65.88,19560.0,58.4702,58.5857,58.4613,58.5413,19560.0
2022-02-10 15:00:00,65.88,65.97,65.82,65.97,13587.0,58.5413,58.6213,58.488,58.6213,13587.0
2022-02-10 15:05:00,65.96,66.01,65.95,65.98,65782.0,58.6124,58.6568,58.6035,58.6301,65782.0
2022-02-10 15:10:00,65.99,66.03,65.96,65.96,19598.0,58.639,58.6746,58.6124,58.6124,19598.0
2022-02-10 15:15:00,65.97,65.98,65.81,65.81,19906.0,58.6213,58.6301,58.4791,58.4791,19906.0
2022-02-10 15:20:00,65.82,65.88,65.77,65.88,15213.0,58.488,58.5413,58.4435,58.5413,15213.0
2022-02-10 15:25:00,65.89,66.03,65.89,65.94,43224.0,58.5502,58.6746,58.5502,58.5946,43224.0
2022-02-10 15:30:00,65.92,66.01,65.86,65.95,26692.0,58.5768,58.6568,58.5235,58.6035,26692.0
2022-02-10 15:35:00,65.95,66.01,65.9,65.94,26869.0,58.6035,58.6568,58.5591,58.5946,26869.0
2022-02-10 15:40:00,65.93,66.0,65.87,65.87,29876.0,58.5857,58.6479,58.5324,58.5324,29876.0
2022-02-10 15:45:00,65.88,65.88,65.64,65.73,38849.0,58.5413,58.5413,58.328,58.408,38849.0
2022-02-10 15:50:00,65.72,65.88,65.66,65.87,60756.0,58.3991,58.5413,58.3458,58.5324,60756.0
2022-02-10 15:55:00,65.87,66.01,65.82,65.84,139342.0,58.5324,58.6568,58.488,58.5057,139342.0
2022-02-11 09:30:00,66.1,66.28,66.07,66.12,31308.0,58.7368,58.8967,58.7101,58.7546,31308.0
2022-02-11 09:35:00,66.12,66.34,66.1,66.24,7680.0,58.7546,58.95,58.7368,58.8612,7680.0
2022-02-11 09:40:00,66.22,66.45,66.22,66.42,9776.0,58.8434,59.0478,58.8434,59.0211,9776.0
2022-02-11 09:45:00,66.45,66.51,66.32,66.42,13445.0,59.0478,59.1011,58.9323,59.0211,13445.0
2022-02-11 09:50:00,66.39,66.41,66.28,66.38,15693.0,58.9945,59.0122,58.8967,58.9856,15693.0
2022-02-11 09:55:00,66.38,66.53,66.36,66.45,22235.0,58.9856,59.1189,58.9678,59.0478,22235.0
2022-02-11 10:00:00,66.44,66.52,66.3,66.35,15267.0,59.0389,59.11,58.9145,58.9589,15267.0
2022-02-11 10:05:00,66.37,66.57,66.35,66.57,6804.0,58.9767,59.1544,58.9589,59.1544,6804.0
2022-02-11 10:10:00,66.58,66.58,66.43,66.49,5371.0,59.1633,59.1633,59.03,59.0833,5371.0
2022-02-11 10:15:00,66.56,66.64,66.55,66.59,5204.0,59.1455,59.2166,59.1367,59.1722,5204.0
2022-02-11 10:20:00,66.63,66.71,66.58,66.64,5751.0,59.2077,59.2788,59.1633,59.2166,5751.0
2022-02-11 10:25:00,66.63,66.68,66.58,66.61,5761.0,59.2077,59.2522,59.1633,59.19,5761.0
2022-02-11 10:30:00,66.64,66.72,66.52,66.52,7088.0,59.2166,59.2877,59.11,59.11,7088.0
2022-02-11 10:35:00,66.52,66.54,66.45,66.45,9910.0,59.11,59.1278,59.0478,59.0478,9910.0
2022-02-11 10:40:00,66.48,66.5,66.4,66.4,5771.0,59.0745,59.0922,59.0034,59.0034,5771.0
2022-02-11 10:45:00,66.42,66.52,66.42,66.51,5629.0,59.0211,59.11,59.0211,59.1011,5629.0
2022-02-11 10:50:00,66.51,66.53,66.47,66.53,5952.0,59.1011,59.1189,59.0656,59.1189,5952.0
2022-02-11 10:55:00,66.53,66.56,66.47,66.5,8337.0,59.1189,59.1455,59.0656,59.0922,8337.0
2022-02-11 11:00:00,66.49,66.57,66.43,66.49,8126.0,59.0833,59.1544,59.03,59.0833,8126.0
2022-02-11 11:05:00,66.49,66.49,66.4,66.4,5221.0,59.0833,59.0833,59.0034,59.0034,5221.0
2022-02-11 11:10:00,66.37,66.47,66.32,66.45,4714.0,58.9767,59.0656,58.9323,59.0478,4714.0
2022-02-11 11:15:00,66.44,66.5,66.37,66.38,5890.0,59.0389,59.0922,58.9767,58.9856,5890.0
2022-02-11 11:20:00,66.4,66.51,66.4,66.47,8294.0,59.0034,59.1011,59.0034,59.0656,8294.0
2022-02-11 11:25:00,66.45,66.45,66.24,66.28,47158.0,59.0478,59.0478,58.8612,58.8967,47158.0
2022-02-11 11:30:00,66.28,66.32,66.24,66.3,7964.0,58.8967,58.9323,58.8612,58.9145,7964.0
2022-02-11 11:35:00,66.32,66.51,66.32,66.43,68751.0,58.9323,59.1011,58.9323,59.03,68751.0
2022-02-11 11:40:00,66.44,66.48,66.4,66.41,11805.0,59.0389,59.0745,59.0034,59.0122,11805.0
2022-02-11 11:45:00,66.42,66.51,66.41,66.46,18238.0,59.0211,59.1011,59.0122,59.0567,18238.0
2022-02-11 11:50:00,66.46,66.47,66.43,66.45,7021.0,59.0567,59.0656,59.03,59.0478,7021.0
2022-02-11 11:55:00,66.44,66.46,66.37,66.41,5856.0,59.0389,59.0567,58.9767,59.0122,5856.0
2022-02-11 12:00:00,66.41,66.44,66.37,66.41,5013.0,59.0122,59.0389,58.9767,59.0122,5013.0
2022-02-11 12:05:00,66.41,66.43,66.36,66.38,5546.0,59.0122,59.03,58.9678,58.9856,5546.0
2022-02-11 12:10:00,66.38,66.44,66.37,66.43,4546.0,58.9856,59.0389,58.9767,59.03,4546.0
2022-02-11 12:15:00,66.42,66.44,66.31,66.33,8619.0,59.0211,59.0389,58.9234,58.9412,8619.0
2022-02-11 12:20:00,66.34,66.36,66.27,66.32,8226.0,58.95,58.9678,58.8878,58.9323,8226.0
2022-02-11 12:25:00,66.32,66.35,66.31,66.34,2617.0,58.9323,58.9589,58.9234,58.95,2617.0
2022-02-11 12:30:00,66.34,66.38,66.29,66.31,17863.0,58.95,58.9856,58.9056,58.9234,17863.0
2022-02-11 12:35:00,66.31,66.35,66.27,66.27,5018.0,58.9234,58.9589,58.8878,58.8878,5018.0
2022-02-11 12:40:00,66.26,66.3,66.25,66.28,10290.0,58.879,58.9145,58.8701,58.8967,10290.0
2022-02-11 12:45:00,66.28,66.35,66.26,66.3,6907.0,58.8967,58.9589,58.879,58.9145,6907.0
2022-02-11 12:50:00,66.3,66.31,66.27,66.3,6451.0,58.9145,58.9234,58.8878,58.9145,6451.0
2022-02-11 12:55:00,66.3,66.43,66.29,66.41,3100.0,58.9145,59.03,58.9056,59.0122,3100.0
2022-02-11 13:00:00,66.42,66.43,66.35,66.35,18086.0,59.0211,59.03,58.9589,58.9589,18086.0
2022-02-11 13:05:00,66.35,66.43,66.31,66.4,24937.0,58.9589,59.03,58.9234,59.0034,24937.0
2022-02-11 13:10:00,66.37,66.38,66.19,66.24,43026.0,58.9767,58.9856,58.8168,58.8612,43026.0
2022-02-11 13:15:00,66.23,66.29,66.19,66.23,22949.0,58.8523,58.9056,58.8168,58.8523,22949.0
2022-02-11 13:20:00,66.27,66.28,66.21,66.26,19699.0,58.8878,58.8967,58.8345,58.879,19699.0
2022-02-11 13:25:00,66.26,66.29,66.22,66.28,25839.0,58.879,58.9056,58.8434,58.8967,25839.0
2022-02-11 13:30:00,66.28,66.32,66.23,66.23,14159.0,58.8967,58.9323,58.8523,58.8523,14159.0
2022-02-11 13:35:00,66.23,66.25,66.08,66.08,13365.0,58.8523,58.8701,58.719,58.719,13365.0
2022-02-11 13:40:00,66.05,66.06,65.85,65.85,11834.0,58.6924,58.7012,58.5146,58.5146,11834.0
2022-02-11 13:45:00,65.81,65.86,65.72,65.8,14787.0,58.4791,58.5235,58.3991,58.4702,14787.0
2022-02-11 13:50:00,65.77,66.0,65.75,65.99,10630.0,58.4435,58.6479,58.4258,58.639,10630.0
2022-02-11 13:55:00,65.99,66.03,65.89,65.89,6600.0,58.639,58.6746,58.5502,58.5502,6600.0
2022-02-11 14:00:00,65.88,65.96,65.79,65.95,10101.0,58.5413,58.6124,58.4613,58.6035,10101.0
2022-02-11 14:05:00,65.94,66.06,65.89,65.95,14184.0,58.5946,58.7012,58.5502,58.6035,14184.0
2022-02-11 14:10:00,65.97,66.03,65.86,66.03,27654.0,58.6213,58.6746,58.5235,58.6746,27654.0
2022-02-11 14:15:00,66.02,66.16,66.02,66.11,14853.0,58.6657,58.7901,58.6657,58.7457,14853.0
2022-02-11 14:20:00,66.08,66.18,66.03,66.03,11289.0,58.719,58.8079,58.6746,58.6746,11289.0
2022-02-11 14:25:00,66.03,66.06,65.93,65.97,7264.0,58.6746,58.7012,58.5857,58.6213,7264.0
2022-02-11 14:30:00,65.95,66.21,65.95,66.17,8239.0,58.6035,58.8345,58.6035,58.799,8239.0
2022-02-11 14:35:00,66.15,66.18,66.09,66.13,11181.0,58.7812,58.8079,58.7279,58.7634,11181.0
2022-02-11 14:40:00,66.12,66.14,65.93,65.94,22193.0,58.7546,58.7723,58.5857,58.5946,22193.0
2022-02-11 14:45:00,65.95,65.97,65.92,65.95,10124.0,58.6035,58.6213,58.5768,58.6035,10124.0
2022-02-11 14:50:00,65.94,65.94,65.87,65.93,14425.0,58.5946,58.5946,58.5324,58.5857,14425.0
2022-02-11 14:55:00,65.98,66.08,65.97,66.02,14043.0,58.6301,58.719,58.6213,58.6657,14043.0
2022-02-11 15:00:00,66.04,66.21,66.02,66.2,12706.0,58.6835,58.8345,58.6657,58.8256,12706.0
2022-02-11 15:05:00,66.21,66.21,65.96,65.96,21673.0,58.8345,58.8345,58.6124,58.6124,21673.0
2022-02-11 15:10:00,65.94,66.06,65.94,66.03,8248.0,58.5946,58.7012,58.5946,58.6746,8248.0
2022-02-11 15:15:00,66.05,66.13,65.97,65.99,20440.0,58.6924,58.7634,58.6213,58.639,20440.0
2022-02-11 15:20:00,65.99,66.08,65.96,65.98,12618.0,58.639,58.719,58.6124,58.6301,12618.0
2022-02-11 15:25:00,65.99,66.04,65.94,66.03,23428.0,58.639,58.6835,58.5946,58.6746,23428.0
2022-02-11 15:30:00,66.06,66.11,65.9,66.07,16845.0,58.7012,58.7457,58.5591,58.7101,16845.0
2022-02-11 15:35:00,66.07,66.07,65.94,65.97,31101.0,58.7101,58.7101,58.5946,58.6213,31101.0
2022-02-11 15:40:00,65.99,66.0,65.78,65.96,18025.0,58.639,58.6479,58.4524,58.6124,18025.0
2022-02-11 15:45:00,65.97,66.22,65.97,66.22,16051.0,58.6213,58.8434,58.6213,58.8434,16051.0
2022-02-11 15:50:00,66.23,66.24,66.01,66.01,22372.0,58.8523,58.8612,58.6568,58.6568,22372.0
2022-02-11 15:55:00,66.04,66.15,65.92,65.95,116936.0,58.6835,58.7812,58.5768,58.6035,116936.0
2022-02-14 09:30:00,66.22,66.36,65.99,66.07,26125.0,58.8434,58.9678,58.639,58.7101,26125.0
2022-02-14 09:35:00,65.99,66.0,65.84,65.93,8311.0,58.639,58.6479,58.5057,58.5857,8311.0
2022-02-14 09:40:00,65.93,66.05,65.88,65.88,6898.0,58.5857,58.6924,58.5413,58.5413,6898.0
2022-02-14 09:45:00,65.92,65.92,65.75,65.78,11561.0,58.5768,58.5768,58.4258,58.4524,11561.0
2022-02-14 09:50:00,65.78,65.79,65.66,65.71,19402.0,58.4524,58.4613,58.3458,58.3902,19402.0
2022-02-14 09:55:00,65.73,65.73,65.63,65.72,17544.0,58.408,58.408,58.3191,58.3991,17544.0
2022-02-14 10:00:00,65.74,65.76,65.55,65.56,18124.0,58.4169,58.4347,58.248,58.2569,18124.0
2022-02-14 10:05:00,65.53,65.59,65.49,65.59,10397.0,58.2303,58.2836,58.1947,58.2836,10397.0
2022-02-14 10:10:00,65.58,65.65,65.47,65.47,19470.0,58.2747,58.3369,58.177,58.177,19470.0
2022-02-14 10:15:00,65.47,65.47,65.11,65.17,16430.0,58.177,58.177,57.8571,57.9104,16430.0
2022-02-14 10:20:00,65.23,65.47,65.21,65.44,6770.0,57.9637,58.177,57.9459,58.1503,6770.0
2022-02-14 10:25:00,65.44,65.47,65.36,65.41,5841.0,58.1503,58.177,58.0792,58.1236,5841.0
2022-02-14 10:30:00,65.4,65.41,65.27,65.32,6405.0,58.1148,58.1236,57.9992,58.0437,6405.0
2022-02-14 10:35:00,65.32,65.32,65.21,65.23,5873.0,58.0437,58.0437,57.9459,57.9637,5873.0
2022-02-14 10:40:00,65.23,65.23,65.13,65.16,3832.0,57.9637,57.9637,57.8748,57.9015,3832.0
2022-02-14 10:45:00,65.18,65.19,65.03,65.03,4813.0,57.9193,57.9282,57.786,57.786,4813.0
2022-02-14 10:50:00,65.03,65.04,64.84,64.84,12382.0,57.786,57.7949,57.6171,57.6171,12382.0
2022-02-14 10:55:00,64.87,64.88,64.76,64.79,7867.0,57.6438,57.6527,57.5461,57.5727,7867.0
2022-02-14 11:00:00,64.78,64.82,64.69,64.73,7027.0,57.5638,57.5994,57.4838,57.5194,7027.0
2022-02-14 11:05:00,64.73,64.74,64.56,64.61,8317.0,57.5194,57.5283,57.3683,57.4128,8317.0
2022-02-14 11:10:00,64.59,64.62,64.5,64.52,21474.0,57.395,57.4216,57.315,57.3328,21474.0
2022-02-14 11:15:00,64.53,64.61,64.46,64.48,25138.0,57.3417,57.4128,57.2795,57.2972,25138.0
2022-02-14 11:20:00,64.47,64.47,64.31,64.41,17607.0,57.2884,57.2884,57.1462,57.235,17607.0
2022-02-14 11:25:00,64.41,64.52,64.36,64.51,29506.0,57.235,57.3328,57.1906,57.3239,29506.0
2022-02-14 11:30:00,64.49,64.53,64.43,64.53,35915.0,57.3061,57.3417,57.2528,57.3417,35915.0
2022-02-14 11:35:00,64.55,64.6,64.45,64.47,52022.0,57.3594,57.4039,57.2706,57.2884,52022.0
2022-02-14 11:40:00,64.5,64.54,64.41,64.44,121760.0,57.315,57.3506,57.235,57.2617,121760.0
2022-02-14 11:45:00,64.44,64.63,64.44,64.62,59449.0,57.2617,57.4305,57.2617,57.4216,59449.0
2022-02-14 11:50:00,64.63,64.69,64.53,64.53,8724.0,57.4305,57.4838,57.3417,57.3417,8724.0
2022-02-14 11:55:00,64.56,64.64,64.53,64.64,9568.0,57.3683,57.4394,57.3417,57.4394,9568.0
2022-02-14 12:00:00,64.64,64.7,64.62,64.64,11568.0,57.4394,57.4927,57.4216,57.4394,11568.0
2022-02-14 12:05:00,64.62,64.62,64.47,64.47,6315.0,57.4216,57.4216,57.2884,57.2884,6315.0
2022-02-14 12:10:00,64.48,64.5,64.42,64.43,6682.0,57.2972,57.315,57.2439,57.2528,6682.0
2022-02-14 12:15:00,64.44,64.54,64.42,64.53,9908.0,57.2617,57.3506,57.2439,57.3417,9908.0
2022-02-14 12:20:00,64.54,64.55,64.5,64.53,6367.0,57.3506,57.3594,57.315,57.3417,6367.0
2022-02-14 12:25:00,64.56,64.63,64.55,64.59,40047.0,57.3683,57.4305,57.3594,57.395,40047.0
2022-02-14 12:30:00,64.57,64.6,64.48,64.48,36162.0,57.3772,57.4039,57.2972,57.2972,36162.0
2022-02-14 12:35:00,64.48,64.57,64.44,64.53,51632.0,57.2972,57.3772,57.2617,57.3417,51632.0
2022-02-14 12:40:00,64.53,64.66,64.52,64.58,47101.0,57.3417,57.4572,57.3328,57.3861,47101.0
2022-02-14 12:45:00,64.6,64.65,64.51,64.65,73215.0,57.4039,57.4483,57.3239,57.4483,73215.0
2022-02-14 12:50:00,64.65,64.8,64.62,64.8,53615.0,57.4483,57.5816,57.4216,57.5816,53615.0
2022-02-14 12:55:00,64.83,64.88,64.82,64.85,14229.0,57.6083,57.6527,57.5994,57.626,14229.0
2022-02-14 13:00:00,64.87,64.98,64.86,64.95,4407.0,57.6438,57.7415,57.6349,57.7149,4407.0
2022-02-14 13:05:00,64.98,65.02,64.95,64.96,11949.0,57.7415,57.7771,57.7149,57.7238,11949.0
2022-02-14 13:10:00,64.94,64.97,64.93,64.95,9832.0,57.706,57.7327,57.6971,57.7149,9832.0
2022-02-14 13:15:00,64.96,64.97,64.91,64.91,7970.0,57.7238,57.7327,57.6793,57.6793,7970.0
2022-02-14 13:20:00,64.91,64.93,64.78,64.8,33111.0,57.6793,57.6971,57.5638,57.5816,33111.0
2022-02-14 13:25:00,64.8,64.82,64.74,64.74,28038.0,57.5816,57.5994,57.5283,57.5283,28038.0
2022-02-14 13:30:00,64.72,64.78,64.67,64.73,71406.0,57.5105,57.5638,57.4661,57.5194,71406.0
2022-02-14 13:35:00,64.75,64.77,64.68,64.73,39378.0,57.5372,57.5549,57.475,57.5194,39378.0
2022-02-14 13:40:00,64.73,64.73,64.63,64.64,18515.0,57.5194,57.5194,57.4305,57.4394,18515.0
2022-02-14 13:45:00,64.63,64.66,64.44,64.45,88618.0,57.4305,57.4572,57.2617,57.2706,88618.0
2022-02-14 13:50:00,64.47,64.47,64.37,64.42,31070.0,57.2884,57.2884,57.1995,57.2439,31070.0
2022-02-14 13:55:00,64.42,64.45,64.28,64.33,48211.0,57.2439,57.2706,57.1195,57.164,48211.0
2022-02-14 14:00:00,64.3,64.35,64.26,64.29,60923.0,57.1373,57.1817,57.1017,57.1284,60923.0
2022-02-14 14:05:00,64.29,64.31,64.22,64.25,151357.0,57.1284,57.1462,57.0662,57.0929,151357.0
2022-02-14 14:10:00,64.24,64.28,64.17,64.18,41679.0,57.084,57.1195,57.0218,57.0307,41679.0
2022-02-14 14:15:00,64.17,64.21,64.07,64.09,78316.0,57.0218,57.0573,56.9329,56.9507,78316.0
2022-02-14 14:20:00,64.09,64.18,64.03,64.11,116095.0,56.9507,57.0307,56.8974,56.9685,116095.0
2022-02-14 14:25:00,64.11,64.46,64.03,64.3,65266.0,56.9685,57.2795,56.8974,57.1373,65266.0
2022-02-14 14:30:00,64.25,64.47,64.23,64.47,14669.0,57.0929,57.2884,57.0751,57.2884,14669.0
2022-02-14 14:35:00,64.51,64.56,64.49,64.54,10031.0,57.3239,57.3683,57.3061,57.3506,10031.0
2022-02-14 14:40:00,64.53,64.72,64.5,64.64,13607.0,57.3417,57.5105,57.315,57.4394,13607.0
2022-02-14 14:45:00,64.63,64.67,64.6,64.62,6048.0,57.4305,57.4661,57.4039,57.4216,6048.0
2022-02-14 14:50:00,64.63,64.76,64.62,64.65,9567.0,57.4305,57.5461,57.4216,57.4483,9567.0
2022-02-14 14:55:00,64.65,64.77,64.61,64.73,10854.0,57.4483,57.5549,57.4128,57.5194,10854.0
2022-02-14 15:00:00,64.72,64.81,64.72,64.8,13055.0,57.5105,57.5905,57.5105,57.5816,13055.0
2022-02-14 15:05:00,64.79,64.91,64.7,64.91,10533.0,57.5727,57.6793,57.4927,57.6793,10533.0
2022-02-14 15:10:00,64.89,64.91,64.82,64.91,19272.0,57.6616,57.6793,57.5994,57.6793,19272.0
2022-02-14 15:15:00,64.9,65.03,64.89,64.97,20168.0,57.6705,57.786,57.6616,57.7327,20168.0
2022-02-14 15:20:00,64.97,65.1,64.92,65.0,17077.0,57.7327,57.8482,57.6882,57.7593,17077.0
2022-02-14 15:25:00,65.0,65.03,64.92,64.92,12246.0,57.7593,57.786,57.6882,57.6882,12246.0
2022-02-14 15:30:00,64.92,64.99,64.87,64.95,16920.0,57.6882,57.7504,57.6438,57.7149,16920.0
2022-02-14 15:35:00,64.97,64.97,64.83,64.88,24255.0,57.7327,57.7327,57.6083,57.6527,24255.0
2022-02-14 15:40:00,64.9,65.02,64.9,65.0,24181.0,57.6705,57.7771,57.6705,57.7593,24181.0
2022-02-14 15:45:00,65.02,65.1,64.88,65.06,38611.0,57.7771,57.8482,57.6527,57.8126,38611.0
2022-02-14 15:50:00,65.05,65.05,64.87,64.87,48681.0,57.8037,57.8037,57.6438,57.6438,48681.0
2022-02-14 15:55:00,64.87,64.9,64.76,64.77,157874.0,57.6438,57.6705,57.5461,57.5549,157874.0
2022-02-15 09:30:00,65.11,65.57,65.11,65.55,27523.0,57.8571,58.2658,57.8571,58.248,27523.0
2022-02-15 09:35:00,65.58,65.58,65.44,65.48,73607.0,58.2747,58.2747,58.1503,58.1858,73607.0
2022-02-15 09:40:00,65.5,65.53,65.37,65.42,57383.0,58.2036,58.2303,58.0881,58.1325,57383.0
2022-02-15 09:45:00,65.41,65.47,65.27,65.28,41254.0,58.1236,58.177,57.9992,58.0081,41254.0
2022-02-15 09:50:00,65.27,65.27,65.04,65.05,34255.0,57.9992,57.9992,57.7949,57.8037,34255.0
2022-02-15 09:55:00,65.04,65.11,64.86,64.9,53034.0,57.7949,57.8571,57.6349,57.6705,53034.0
2022-02-15 10:00:00,64.9,65.01,64.87,64.92,32333.0,57.6705,57.7682,57.6438,57.6882,32333.0
2022-02-15 10:05:00,64.93,64.95,64.87,64.93,32033.0,57.6971,57.7149,57.6438,57.6971,32033.0
2022-02-15 10:10:00,64.93,64.97,64.9,64.91,74025.0,57.6971,57.7327,57.6705,57.6793,74025.0
2022-02-15 10:15:00,64.94,64.99,64.9,64.94,76924.0,57.706,57.7504,57.6705,57.706,76924.0
2022-02-15 10:20:00,64.96,65.16,64.92,65.03,80563.0,57.7238,57.9015,57.6882,57.786,80563.0
2022-02-15 10:25:00,65.03,65.08,64.98,65.0,45253.0,57.786,57.8304,57.7415,57.7593,45253.0
2022-02-15 10:30:00,64.99,65.02,64.96,64.97,16077.0,57.7504,57.7771,57.7238,57.7327,16077.0
2022-02-15 10:35:00,64.95,64.98,64.9,64.93,8720.0,57.7149,57.7415,57.6705,57.6971,8720.0
2022-02-15 10:40:00,64.93,64.99,64.93,64.93,44919.0,57.6971,57.7504,57.6971,57.6971,44919.0
2022-02-15 10:45:00,64.92,64.98,64.84,64.84,30425.0,57.6882,57.7415,57.6171,57.6171,30425.0
2022-02-15 10:50:00,64.84,64.93,64.81,64.92,16988.0,57.6171,57.6971,57.5905,57.6882,16988.0
2022-02-15 10:55:00,64.91,65.09,64.9,64.94,26082.0,57.6793,57.8393,57.6705,57.706,26082.0
2022-02-15 11:00:00,64.97,65.02,64.95,64.95,4756.0,57.7327,57.7771,57.7149,57.7149,4756.0
2022-02-15 11:05:00,64.95,64.97,64.87,64.88,8723.0,57.7149,57.7327,57.6438,57.6527,8723.0
2022-02-15 11:10:00,64.86,64.9,64.84,64.84,6574.0,57.6349,57.6705,57.6171,57.6171,6574.0
2022-02-15 11:15:00,64.84,64.84,64.7,64.71,5297.0,57.6171,57.6171,57.4927,57.5016,5297.0
2022-02-15 11:20:00,64.7,64.71,64.6,64.63,9881.0,57.4927,57.5016,57.4039,57.4305,9881.0
2022-02-15 11:25:00,64.62,64.62,64.52,64.6,8424.0,57.4216,57.4216,57.3328,57.4039,8424.0
2022-02-15 11:30:00,64.6,64.6,64.5,64.56,26614.0,57.4039,57.4039,57.315,57.3683,26614.0
2022-02-15 11:35:00,64.58,64.6,64.5,64.54,19337.0,57.3861,57.4039,57.315,57.3506,19337.0
2022-02-15 11:40:00,64.54,64.58,64.49,64.52,41350.0,57.3506,57.3861,57.3061,57.3328,41350.0
2022-02-15 11:45:00,64.55,64.55,64.4,64.42,45415.0,57.3594,57.3594,57.2262,57.2439,45415.0
2022-02-15 11:50:00,64.43,64.44,64.23,64.29,11092.0,57.2528,57.2617,57.0751,57.1284,11092.0
2022-02-15 11:55:00,64.33,64.49,64.32,64.46,5734.0,57.164,57.3061,57.1551,57.2795,5734.0
2022-02-15 12:00:00,64.47,64.6,64.47,64.58,8937.0,57.2884,57.4039,57.2884,57.3861,8937.0
2022-02-15 12:05:00,64.58,64.59,64.52,64.53,15186.0,57.3861,57.395,57.3328,57.3417,15186.0
2022-02-15 12:10:00,64.54,64.58,64.52,64.55,7851.0,57.3506,57.3861,57.3328,57.3594,7851.0
2022-02-15 12:15:00,64.54,64.65,64.52,64.58,10343.0,57.3506,57.4483,57.3328,57.3861,10343.0
2022-02-15 12:20:00,64.59,64.7,64.58,64.7,11957.0,57.395,57.4927,57.3861,57.4927,11957.0
2022-02-15 12:25:00,64.69,64.85,64.69,64.85,11844.0,57.4838,57.626,57.4838,57.626,11844.0
2022-02-15 12:30:00,64.82,64.83,64.78,64.82,8525.0,57.5994,57.6083,57.5638,57.5994,8525.0
2022-02-15 12:35:00,64.8,64.9,64.79,64.9,7872.0,57.5816,57.6705,57.5727,57.6705,7872.0
2022-02-15 12:40:00,64.88,64.94,64.83,64.87,9024.0,57.6527,57.706,57.6083,57.6438,9024.0
2022-02-15 12:45:00,64.87,64.9,64.81,64.81,11314.0,57.6438,57.6705,57.5905,57.5905,11314.0
2022-02-15 12:50:00,64.81,64.84,64.79,64.83,9172.0,57.5905,57.6171,57.5727,57.6083,9172.0
2022-02-15 12:55:00,64.83,64.84,64.78,64.81,10546.0,57.6083,57.6171,57.5638,57.5905,10546.0
2022-02-15 13:00:00,64.8,64.85,64.76,64.76,13092.0,57.5816,57.626,57.5461,57.5461,13092.0
2022-02-15 13:05:00,64.76,64.79,64.7,64.78,23784.0,57.5461,57.5727,57.4927,57.5638,23784.0
2022-02-15 13:10:00,64.78,64.79,64.73,64.74,11369.0,57.5638,57.5727,57.5194,57.5283,11369.0
2022-02-15 13:15:00,64.75,64.77,64.7,64.71,13274.0,57.5372,57.5549,57.4927,57.5016,13274.0
2022-02-15 13:20:00,64.74,64.79,64.73,64.73,11233.0,57.5283,57.5727,57.5194,57.5194,11233.0
2022-02-15 13:25:00,64.75,64.86,64.75,64.86,5129.0,57.5372,57.6349,57.5372,57.6349,5129.0
2022-02-15 13:30:00,64.87,64.9,64.85,64.86,9577.0,57.6438,57.6705,57.626,57.6349,9577.0
2022-02-15 13:35:00,64.87,64.88,64.83,64.88,13165.0,57.6438,57.6527,57.6083,57.6527,13165.0
2022-02-15 13:40:00,64.87,64.97,64.85,64.92,16253.0,57.6438,57.7327,57.626,57.6882,16253.0
2022-02-15 13:45:00,64.91,64.93,64.85,64.91,17294.0,57.6793,57.6971,57.626,57.6793,17294.0
2022-02-15 13:50:00,64.91,64.92,64.87,64.91,7763.0,57.6793,57.6882,57.6438,57.6793,7763.0
2022-02-15 13:55:00,64.9,64.9,64.84,64.85,13991.0,57.6705,57.6705,57.6171,57.626,13991.0
2022-02-15 14:00:00,64.84,64.85,64.76,64.78,8762.0,57.6171,57.626,57.5461,57.5638,8762.0
2022-02-15 14:05:00,64.78,64.81,64.7,64.71,13482.0,57.5638,57.5905,57.4927,57.5016,13482.0
2022-02-15 14:10:00,64.69,64.7,64.6,64.61,9971.0,57.4838,57.4927,57.4039,57.4128,9971.0
2022-02-15 14:15:00,64.63,64.65,64.57,64.61,10316.0,57.4305,57.4483,57.3772,57.4128,10316.0
2022-02-15 14:20:00,64.6,64.63,64.54,64.55,9747.0,57.4039,57.4305,57.3506,57.3594,9747.0
2022-02-15 14:25:00,64.57,64.61,64.57,64.6,5551.0,57.3772,57.4128,57.3772,57.4039,5551.0
2022-02-15 14:30:00,64.63,64.68,64.58,64.62,8524.0,57.4305,57.475,57.3861,57.4216,8524.0
2022-02-15 14:35:00,64.61,64.61,64.53,64.55,6654.0,57.4128,57.4128,57.3417,57.3594,6654.0
2022-02-15 14:40:00,64.53,64.53,64.43,64.47,7366.0,57.3417,57.3417,57.2528,57.2884,7366.0
2022-02-15 14:45:00,64.48,64.48,64.33,64.33,7448.0,57.2972,57.2972,57.164,57.164,7448.0
2022-02-15 14:50:00,64.34,64.36,64.31,64.32,5169.0,57.1728,57.1906,57.1462,57.1551,5169.0
2022-02-15 14:55:00,64.31,64.37,64.29,64.37,11408.0,57.1462,57.1995,57.1284,57.1995,11408.0
2022-02-15 15:00:00,64.37,64.41,64.34,64.39,8340.0,57.1995,57.235,57.1728,57.2173,8340.0
2022-02-15 15:05:00,64.38,64.38,64.29,64.3,6265.0,57.2084,57.2084,57.1284,57.1373,6265.0
2022-02-15 15:10:00,64.29,64.31,64.25,64.26,6940.0,57.1284,57.1462,57.0929,57.1017,6940.0
2022-02-15 15:15:00,64.26,64.31,64.21,64.3,6987.0,57.1017,57.1462,57.0573,57.1373,6987.0
2022-02-15 15:20:00,64.31,64.33,64.27,64.28,11704.0,57.1462,57.164,57.1106,57.1195,11704.0
2022-02-15 15:25:00,64.3,64.41,64.29,64.38,10435.0,57.1373,57.235,57.1284,57.2084,10435.0
2022-02-15 15:30:00,64.38,64.38,64.3,64.32,17661.0,57.2084,57.2084,57.1373,57.1551,17661.0
2022-02-15 15:35:00,64.31,64.35,64.23,64.23,25338.0,57.1462,57.1817,57.0751,57.0751,25338.0
2022-02-15 15:40:00,64.22,64.32,64.2,64.28,24948.0,57.0662,57.1551,57.0484,57.1195,24948.0
2022-02-15 15:45:00,64.27,64.32,64.17,64.3,27030.0,57.1106,57.1551,57.0218,57.1373,27030.0
2022-02-15 15:50:00,64.31,64.49,64.31,64.33,65638.0,57.1462,57.3061,57.1462,57.164,65638.0
2022-02-15 15:55:00,64.32,64.45,64.31,64.43,110584.0,57.1551,57.2706,57.1462,57.2528,110584.0
2022-02-16 09:30:00,64.4,64.68,64.4,64.52,33894.0,57.2262,57.475,57.2262,57.3328,33894.0
2022-02-16 09:35:00,64.58,64.58,64.44,64.53,25855.0,57.3861,57.3861,57.2617,57.3417,25855.0
2022-02-16 09:40:00,64.55,64.57,64.4,64.45,39788.0,57.3594,57.3772,57.2262,57.2706,39788.0
2022-02-16 09:45:00,64.42,64.58,64.37,64.47,10808.0,57.2439,57.3861,57.1995,57.2884,10808.0
2022-02-16 09:50:00,64.48,64.57,64.41,64.41,32126.0,57.2972,57.3772,57.235,57.235,32126.0
2022-02-16 09:55:00,64.42,64.48,64.34,64.34,13776.0,57.2439,57.2972,57.1728,57.1728,13776.0
2022-02-16 10:00:00,64.36,64.44,64.23,64.27,30168.0,57.1906,57.2617,57.0751,57.1106,30168.0
2022-02-16 10:05:00,64.27,64.29,64.04,64.06,48052.0,57.1106,57.1284,56.9063,56.924,48052.0
2022-02-16 10:10:00,64.06,64.2,64.05,64.2,45348.0,56.924,57.0484,56.9151,57.0484,45348.0
2022-02-16 10:15:00,64.18,64.2,64.06,64.06,16959.0,57.0307,57.0484,56.924,56.924,16959.0
2022-02-16 10:20:00,64.08,64.25,64.08,64.21,4474.0,56.9418,57.0929,56.9418,57.0573,4474.0
2022-02-16 10:25:00,64.24,64.24,64.09,64.09,9621.0,57.084,57.084,56.9507,56.9507,9621.0
2022-02-16 10:30:00,64.1,64.19,64.09,64.09,8136.0,56.9596,57.0395,56.9507,56.9507,8136.0
2022-02-16 10:35:00,64.11,64.18,64.09,64.17,3200.0,56.9685,57.0307,56.9507,57.0218,3200.0
2022-02-16 10:40:00,64.17,64.19,64.01,64.01,12849.0,57.0218,57.0395,56.8796,56.8796,12849.0
2022-02-16 10:45:00,64.03,64.05,63.95,63.95,10567.0,56.8974,56.9151,56.8263,56.8263,10567.0
2022-02-16 10:50:00,63.94,63.97,63.83,63.84,8794.0,56.8174,56.8441,56.7196,56.7285,8794.0
2022-02-16 10:55:00,63.83,63.86,63.78,63.8,14586.0,56.7196,56.7463,56.6752,56.693,14586.0
2022-02-16 11:00:00,63.83,63.87,63.8,63.81,33847.0,56.7196,56.7552,56.693,56.7019,33847.0
2022-02-16 11:05:00,63.83,63.89,63.78,63.83,50229.0,56.7196,56.773,56.6752,56.7196,50229.0
2022-02-16 11:10:00,63.82,63.86,63.8,63.86,68146.0,56.7108,56.7463,56.693,56.7463,68146.0
2022-02-16 11:15:00,63.85,64.04,63.83,63.99,84164.0,56.7374,56.9063,56.7196,56.8618,84164.0
2022-02-16 11:20:00,64.01,64.09,63.93,64.09,7979.0,56.8796,56.9507,56.8085,56.9507,7979.0
2022-02-16 11:25:00,64.09,64.22,64.08,64.21,7542.0,56.9507,57.0662,56.9418,57.0573,7542.0
2022-02-16 11:30:00,64.19,64.24,64.12,64.12,10773.0,57.0395,57.084,56.9773,56.9773,10773.0
2022-02-16 11:35:00,64.11,64.15,64.09,64.09,12225.0,56.9685,57.004,56.9507,56.9507,12225.0
2022-02-16 11:40:00,64.08,64.11,64.06,64.06,13088.0,56.9418,56.9685,56.924,56.924,13088.0
2022-02-16 11:45:00,64.05,64.19,64.04,64.19,8874.0,56.9151,57.0395,56.9063,57.0395,8874.0
2022-02-16 11:50:00,64.19,64.33,64.17,64.27,8804.0,57.0395,57.164,57.0218,57.1106,8804.0
2022-02-16 11:55:00,64.28,64.32,64.24,64.31,10462.0,57.1195,57.1551,57.084,57.1462,10462.0
2022-02-16 12:00:00,64.3,64.35,64.29,64.32,12519.0,57.1373,57.1817,57.1284,57.1551,12519.0
2022-02-16 12:05:00,64.33,64.37,64.18,64.2,25655.0,57.164,57.1995,57.0307,57.0484,25655.0
2022-02-16 12:10:00,64.21,64.34,64.21,64.32,6909.0,57.0573,57.1728,57.0573,57.1551,6909.0
2022-02-16 12:15:00,64.32,64.38,64.3,64.38,10559.0,57.1551,57.2084,57.1373,57.2084,10559.0
2022-02-16 12:20:00,64.37,64.43,64.36,64.43,9075.0,57.1995,57.2528,57.1906,57.2528,9075.0
2022-02-16 12:25:00,64.43,64.45,64.4,64.41,10614.0,57.2528,57.2706,57.2262,57.235,10614.0
2022-02-16 12:30:00,64.4,64.42,64.34,64.34,14409.0,57.2262,57.2439,57.1728,57.1728,14409.0
2022-02-16 12:35:00,64.35,64.42,64.33,64.42,7109.0,57.1817,57.2439,57.164,57.2439,7109.0
2022-02-16 12:40:00,64.43,64.5,64.42,64.45,10649.0,57.2528,57.315,57.2439,57.2706,10649.0
2022-02-16 12:45:00,64.43,64.46,64.39,64.42,5330.0,57.2528,57.2795,57.2173,57.2439,5330.0
2022-02-16 12:50:00,64.43,64.44,64.4,64.43,9931.0,57.2528,57.2617,57.2262,57.2528,9931.0
2022-02-16 12:55:00,64.43,64.55,64.43,64.55,6893.0,57.2528,57.3594,57.2528,57.3594,6893.0
2022-02-16 13:00:00,64.52,64.57,64.51,64.55,11493.0,57.3328,57.3772,57.3239,57.3594,11493.0
2022-02-16 13:05:00,64.55,64.59,64.53,64.57,6562.0,57.3594,57.395,57.3417,57.3772,6562.0
2022-02-16 13:10:00,64.57,64.61,64.53,64.58,6445.0,57.3772,57.4128,57.3417,57.3861,6445.0
2022-02-16 13:15:00,64.58,64.61,64.55,64.55,15818.0,57.3861,57.4128,57.3594,57.3594,15818.0
2022-02-16 13:20:00,64.54,64.59,64.52,64.59,9699.0,57.3506,57.395,57.3328,57.395,9699.0
2022-02-16 13:25:00,64.6,64.62,64.55,64.58,8547.0,57.4039,57.4216,57.3594,57.3861,8547.0
2022-02-16 13:30:00,64.59,64.62,64.49,64.52,20602.0,57.395,57.4216,57.3061,57.3328,20602.0
2022-02-16 13:35:00,64.52,64.52,64.48,64.52,12832.0,57.3328,57.3328,57.2972,57.3328,12832.0
2022-02-16 13:40:00,64.52,64.52,64.43,64.48,10249.0,57.3328,57.3328,57.2528,57.2972,10249.0
2022-02-16 13:45:00,64.48,64.48,64.4,64.4,12930.0,57.2972,57.2972,57.2262,57.2262,12930.0
2022-02-16 13:50:00,64.4,64.44,64.37,64.4,28406.0,57.2262,57.2617,57.1995,57.2262,28406.0
2022-02-16 13:55:00,64.41,64.41,64.32,64.41,18271.0,57.235,57.235,57.1551,57.235,18271.0
2022-02-16 14:00:00,64.41,64.6,64.38,64.56,23794.0,57.235,57.4039,57.2084,57.3683,23794.0
2022-02-16 14:05:00,64.57,64.6,64.5,64.52,9381.0,57.3772,57.4039,57.315,57.3328,9381.0
2022-02-16 14:10:00,64.51,64.54,64.42,64.54,10715.0,57.3239,57.3506,57.2439,57.3506,10715.0
2022-02-16 14:15:00,64.55,64.68,64.54,64.62,8195.0,57.3594,57.475,57.3506,57.4216,8195.0
2022-02-16 14:20:00,64.63,64.74,64.6,64.73,11019.0,57.4305,57.5283,57.4039,57.5194,11019.0
2022-02-16 14:25:00,64.73,64.76,64.71,64.71,5524.0,57.5194,57.5461,57.5016,57.5016,5524.0
2022-02-16 14:30:00,64.71,64.84,64.71,64.71,11260.0,57.5016,57.6171,57.5016,57.5016,11260.0
2022-02-16 14:35:00,64.72,64.75,64.65,64.74,8231.0,57.5105,57.5372,57.4483,57.5283,8231.0
2022-02-16 14:40:00,64.74,64.75,64.67,64.74,8282.0,57.5283,57.5372,57.4661,57.5283,8282.0
2022-02-16 14:45:00,64.75,64.77,64.71,64.72,9783.0,57.5372,57.5549,57.5016,57.5105,9783.0
2022-02-16 14:50:00,64.72,64.78,64.7,64.74,9963.0,57.5105,57.5638,57.4927,57.5283,9963.0
2022-02-16 14:55:00,64.75,64.85,64.75,64.83,7768.0,57.5372,57.626,57.5372,57.6083,7768.0
2022-02-16 15:00:00,64.83,64.9,64.78,64.88,16147.0,57.6083,57.6705,57.5638,57.6527,16147.0
2022-02-16 15:05:00,64.88,64.88,64.84,64.86,8615.0,57.6527,57.6527,57.6171,57.6349,8615.0
2022-02-16 15:10:00,64.85,64.88,64.8,64.85,11331.0,57.626,57.6527,57.5816,57.626,11331.0
2022-02-16 15:15:00,64.85,64.92,64.8,64.92,10061.0,57.626,57.6882,57.5816,57.6882,10061.0
2022-02-16 15:20:00,64.91,64.94,64.87,64.89,13424.0,57.6793,57.706,57.6438,57.6616,13424.0
2022-02-16 15:25:00,64.9,64.93,64.89,64.91,16983.0,57.6705,57.6971,57.6616,57.6793,16983.0
2022-02-16 15:30:00,64.91,64.97,64.86,64.95,24398.0,57.6793,57.7327,57.6349,57.7149,24398.0
2022-02-16 15:35:00,64.94,65.02,64.9,65.0,18026.0,57.706,57.7771,57.6705,57.7593,18026.0
2022-02-16 15:40:00,65.0,65.02,64.92,64.95,26391.0,57.7593,57.7771,57.6882,57.7149,26391.0
2022-02-16 15:45:00,64.94,65.01,64.89,64.95,39054.0,57.706,57.7682,57.6616,57.7149,39054.0
2022-02-16 15:50:00,64.96,65.02,64.85,64.86,65335.0,57.7238,57.7771,57.626,57.6349,65335.0
2022-02-16 15:55:00,64.86,64.87,64.7,64.79,155258.0,57.6349,57.6438,57.4927,57.5727,155258.0
2022-02-17 09:30:00,64.71,64.71,64.38,64.41,35803.0,57.5016,57.5016,57.2084,57.235,35803.0
2022-02-17 09:35:00,64.5,64.56,64.39,64.4,12567.0,57.315,57.3683,57.2173,57.2262,12567.0
2022-02-17 09:40:00,64.41,64.44,64.22,64.25,9689.0,57.235,57.2617,57.0662,57.0929,9689.0
2022-02-17 09:45:00,64.29,64.29,64.13,64.13,14748.0,57.1284,57.1284,56.9862,56.9862,14748.0
2022-02-17 09:50:00,64.15,64.25,64.06,64.06,34569.0,57.004,57.0929,56.924,56.924,34569.0
2022-02-17 09:55:00,64.06,64.26,64.06,64.15,11748.0,56.924,57.1017,56.924,57.004,11748.0
2022-02-17 10:00:00,64.12,64.2,64.09,64.09,11416.0,56.9773,57.0484,56.9507,56.9507,11416.0
2022-02-17 10:05:00,64.12,64.27,64.12,64.25,6479.0,56.9773,57.1106,56.9773,57.0929,6479.0
2022-02-17 10:10:00,64.25,64.53,64.23,64.51,45157.0,57.0929,57.3417,57.0751,57.3239,45157.0
2022-02-17 10:15:00,64.5,64.57,64.46,64.54,8707.0,57.315,57.3772,57.2795,57.3506,8707.0
2022-02-17 10:20:00,64.57,64.57,64.35,64.39,11637.0,57.3772,57.3772,57.1817,57.2173,11637.0
2022-02-17 10:25:00,64.38,64.42,64.31,64.36,6928.0,57.2084,57.2439,57.1462,57.1906,6928.0
2022-02-17 10:30:00,64.35,64.43,64.3,64.43,10360.0,57.1817,57.2528,57.1373,57.2528,10360.0
2022-02-17 10:35:00,64.43,64.53,64.36,64.53,6846.0,57.2528,57.3417,57.1906,57.3417,6846.0
2022-02-17 10:40:00,64.51,64.56,64.42,64.42,5439.0,57.3239,57.3683,57.2439,57.2439,5439.0
2022-02-17 10:45:00,64.41,64.47,64.36,64.4,7852.0,57.235,57.2884,57.1906,57.2262,7852.0
2022-02-17 10:50:00,64.4,64.45,64.37,64.43,7100.0,57.2262,57.2706,57.1995,57.2528,7100.0
2022-02-17 10:55:00,64.44,64.48,64.4,64.45,10424.0,57.2617,57.2972,57.2262,57.2706,10424.0
2022-02-17 11:00:00,64.45,64.51,64.45,64.5,2899.0,57.2706,57.3239,57.2706,57.315,2899.0
2022-02-17 11:05:00,64.52,64.54,64.44,64.47,6799.0,57.3328,57.3506,57.2617,57.2884,6799.0
2022-02-17 11:10:00,64.48,64.48,64.4,64.41,3119.0,57.2972,57.2972,57.2262,57.235,3119.0
2022-02-17 11:15:00,64.38,64.4,64.33,64.33,4469.0,57.2084,57.2262,57.164,57.164,4469.0
2022-02-17 11:20:00,64.35,64.35,64.21,64.21,7342.0,57.1817,57.1817,57.0573,57.0573,7342.0
2022-02-17 11:25:00,64.2,64.31,64.2,64.3,6435.0,57.0484,57.1462,57.0484,57.1373,6435.0
2022-02-17 11:30:00,64.29,64.29,64.21,64.23,3481.0,57.1284,57.1284,57.0573,57.0751,3481.0
2022-02-17 11:35:00,64.26,64.32,64.26,64.3,4909.0,57.1017,57.1551,57.1017,57.1373,4909.0
2022-02-17 11:40:00,64.31,64.4,64.3,64.39,8185.0,57.1462,57.2262,57.1373,57.2173,8185.0
2022-02-17 11:45:00,64.41,64.5,64.4,64.49,13873.0,57.235,57.315,57.2262,57.3061,13873.0
2022-02-17 11:50:00,64.49,64.56,64.49,64.51,8356.0,57.3061,57.3683,57.3061,57.3239,8356.0
2022-02-17 11:55:00,64.51,64.51,64.42,64.42,9353.0,57.3239,57.3239,57.2439,57.2439,9353.0
2022-02-17 12:00:00,64.43,64.53,64.38,64.5,13567.0,57.2528,57.3417,57.2084,57.315,13567.0
2022-02-17 12:05:00,64.51,64.62,64.51,64.6,4909.0,57.3239,57.4216,57.3239,57.4039,4909.0
2022-02-17 12:10:00,64.6,64.6,64.53,64.55,1975.0,57.4039,57.4039,57.3417,57.3594,1975.0
2022-02-17 12:15:00,64.56,64.64,64.56,64.64,3782.0,57.3683,57.4394,57.3683,57.4394,3782.0
2022-02-17 12:20:00,64.65,64.67,64.62,64.64,3599.0,57.4483,57.4661,57.4216,57.4394,3599.0
2022-02-17 12:25:00,64.63,64.68,64.61,64.67,4860.0,57.4305,57.475,57.4128,57.4661,4860.0
2022-02-17 12:30:00,64.67,64.69,64.62,64.68,18365.0,57.4661,57.4838,57.4216,57.475,18365.0
2022-02-17 12:35:00,64.68,64.69,64.62,64.62,2828.0,57.475,57.4838,57.4216,57.4216,2828.0
2022-02-17 12:40:00,64.63,64.63,64.55,64.61,10319.0,57.4305,57.4305,57.3594,57.4128,10319.0
2022-02-17 12:45:00,64.61,64.63,64.54,64.55,4918.0,57.4128,57.4305,57.3506,57.3594,4918.0
2022-02-17 12:50:00,64.54,64.61,64.52,64.59,5825.0,57.3506,57.4128,57.3328,57.395,5825.0
2022-02-17 12:55:00,64.61,64.66,64.57,64.64,6204.0,57.4128,57.4572,57.3772,57.4394,6204.0
2022-02-17 13:00:00,64.65,64.68,64.63,64.66,3901.0,57.4483,57.475,57.4305,57.4572,3901.0
2022-02-17 13:05:00,64.67,64.69,64.65,64.67,4490.0,57.4661,57.4838,57.4483,57.4661,4490.0
2022-02-17 13:10:00,64.68,64.77,64.68,64.76,7345.0,57.475,57.5549,57.475,57.5461,7345.0
2022-02-17 13:15:00,64.8,64.81,64.75,64.76,5207.0,57.5816,57.5905,57.5372,57.5461,5207.0
2022-02-17 13:20:00,64.73,64.79,64.72,64.77,4403.0,57.5194,57.5727,57.5105,57.5549,4403.0
2022-02-17 13:25:00,64.8,64.82,64.75,64.78,3077.0,57.5816,57.5994,57.5372,57.5638,3077.0
2022-02-17 13:30:00,64.77,64.81,64.77,64.8,3976.0,57.5549,57.5905,57.5549,57.5816,3976.0
2022-02-17 13:35:00,64.8,64.83,64.76,64.77,3949.0,57.5816,57.6083,57.5461,57.5549,3949.0
2022-02-17 13:40:00,64.77,64.82,64.73,64.79,7599.0,57.5549,57.5994,57.5194,57.5727,7599.0
2022-02-17 13:45:00,64.84,64.87,64.82,64.85,6183.0,57.6171,57.6438,57.5994,57.626,6183.0
2022-02-17 13:50:00,64.86,64.86,64.83,64.83,3385.0,57.6349,57.6349,57.6083,57.6083,3385.0
2022-02-17 13:55:00,64.85,64.91,64.84,64.84,3760.0,57.626,57.6793,57.6171,57.6171,3760.0
2022-02-17 14:00:00,64.86,64.89,64.84,64.87,9614.0,57.6349,57.6616,57.6171,57.6438,9614.0
2022-02-17 14:05:00,64.86,64.92,64.85,64.88,8018.0,57.6349,57.6882,57.626,57.6527,8018.0
2022-02-17 14:10:00,64.88,64.89,64.84,64.87,6236.0,57.6527,57.6616,57.6171,57.6438,6236.0
2022-02-17 14:15:00,64.9,64.93,64.85,64.88,7026.0,57.6705,57.6971,57.626,57.6527,7026.0
2022-02-17 14:20:00,64.87,64.88,64.77,64.77,6268.0,57.6438,57.6527,57.5549,57.5549,6268.0
2022-02-17 14:25:00,64.78,64.78,64.7,64.72,7941.0,57.5638,57.5638,57.4927,57.5105,7941.0
2022-02-17 14:30:00,64.72,64.76,64.62,64.69,7928.0,57.5105,57.5461,57.4216,57.4838,7928.0
2022-02-17 14:35:00,64.69,64.69,64.64,64.67,4365.0,57.4838,57.4838,57.4394,57.4661,4365.0
2022-02-17 14:40:00,64.66,64.71,64.64,64.66,6285.0,57.4572,57.5016,57.4394,57.4572,6285.0
2022-02-17 14:45:00,64.66,64.75,64.66,64.72,10302.0,57.4572,57.5372,57.4572,57.5105,10302.0
2022-02-17 14:50:00,64.75,64.79,64.71,64.78,11655.0,57.5372,57.5727,57.5016,57.5638,11655.0
2022-02-17 14:55:00,64.78,64.8,64.71,64.75,9710.0,57.5638,57.5816,57.5016,57.5372,9710.0
2022-02-17 15:00:00,64.76,64.8,64.72,64.77,9395.0,57.5461,57.5816,57.5105,57.5549,9395.0
2022-02-17 15:05:00,64.77,64.78,64.65,64.65,13149.0,57.5549,57.5638,57.4483,57.4483,13149.0
2022-02-17 15:10:00,64.64,64.65,64.51,64.54,8262.0,57.4394,57.4483,57.3239,57.3506,8262.0
2022-02-17 15:15:00,64.54,64.61,64.49,64.6,10843.0,57.3506,57.4128,57.3061,57.4039,10843.0
2022-02-17 15:20:00,64.61,64.72,64.61,64.66,12989.0,57.4128,57.5105,57.4128,57.4572,12989.0
2022-02-17 15:25:00,64.64,64.74,64.64,64.72,11879.0,57.4394,57.5283,57.4394,57.5105,11879.0
2022-02-17 15:30:00,64.74,64.77,64.65,64.72,12675.0,57.5283,57.5549,57.4483,57.5105,12675.0
2022-02-17 15:35:00,64.72,64.81,64.72,64.8,16995.0,57.5105,57.5905,57.5105,57.5816,16995.0
2022-02-17 15:40:00,64.78,64.83,64.72,64.72,17820.0,57.5638,57.6083,57.5105,57.5105,17820.0
2022-02-17 15:45:00,64.73,64.85,64.72,64.73,29623.0,57.5194,57.626,57.5105,57.5194,29623.0
2022-02-17 15:50:00,64.74,64.83,64.59,64.7,59177.0,57.5283,57.6083,57.395,57.4927,59177.0
2022-02-17 15:55:00,64.7,64.75,64.65,64.72,171850.0,57.4927,57.5372,57.4483,57.5105,171850.0
2022-02-18 09:30:00,64.34,64.7,64.34,64.7,67556.0,57.1728,57.4927,57.1728,57.4927,67556.0
2022-02-18 09:35:00,64.6,64.76,64.6,64.74,4449.0,57.4039,57.5461,57.4039,57.5283,4449.0
2022-02-18 09:40:00,64.74,64.98,64.71,64.95,5110.0,57.5283,57.7415,57.5016,57.7149,5110.0
2022-02-18 09:45:00,65.09,65.13,64.97,65.03,5248.0,57.8393,57.8748,57.7327,57.786,5248.0
2022-02-18 09:50:00,65.0,65.05,64.83,65.03,12444.0,57.7593,57.8037,57.6083,57.786,12444.0
2022-02-18 09:55:00,65.04,65.13,65.02,65.13,10249.0,57.7949,57.8748,57.7771,57.8748,10249.0
2022-02-18 10:00:00,65.17,65.3,65.17,65.27,15559.0,57.9104,58.0259,57.9104,57.9992,15559.0
2022-02-18 10:05:00,65.26,65.33,65.24,65.26,4260.0,57.9904,58.0526,57.9726,57.9904,4260.0
2022-02-18 10:10:00,65.23,65.24,65.02,65.02,3871.0,57.9637,57.9726,57.7771,57.7771,3871.0
2022-02-18 10:15:00,65.03,65.2,65.03,65.2,8798.0,57.786,57.937,57.786,57.937,8798.0
2022-02-18 10:20:00,65.19,65.25,65.14,65.25,12039.0,57.9282,57.9815,57.8837,57.9815,12039.0
2022-02-18 10:25:00,65.24,65.34,65.18,65.22,9847.0,57.9726,58.0614,57.9193,57.9548,9847.0
2022-02-18 10:30:00,65.2,65.26,65.16,65.25,7586.0,57.937,57.9904,57.9015,57.9815,7586.0
2022-02-18 10:35:00,65.25,65.32,65.22,65.23,5764.0,57.9815,58.0437,57.9548,57.9637,5764.0
2022-02-18 10:40:00,65.23,65.29,65.22,65.24,29375.0,57.9637,58.017,57.9548,57.9726,29375.0
2022-02-18 10:45:00,65.25,65.31,65.24,65.27,15841.0,57.9815,58.0348,57.9726,57.9992,15841.0
2022-02-18 10:50:00,65.28,65.39,65.28,65.33,12921.0,58.0081,58.1059,58.0081,58.0526,12921.0
2022-02-18 10:55:00,65.34,65.41,65.31,65.31,7284.0,58.0614,58.1236,58.0348,58.0348,7284.0
2022-02-18 11:00:00,65.32,65.41,65.27,65.34,35406.0,58.0437,58.1236,57.9992,58.0614,35406.0
2022-02-18 11:05:00,65.33,65.41,65.32,65.37,14649.0,58.0526,58.1236,58.0437,58.0881,14649.0
2022-02-18 11:10:00,65.37,65.42,65.29,65.33,319182.0,58.0881,58.1325,58.017,58.0526,319182.0
2022-02-18 11:15:00,65.34,65.49,65.31,65.35,31006.0,58.0614,58.1947,58.0348,58.0703,31006.0
2022-02-18 11:20:00,65.34,65.39,65.31,65.33,29330.0,58.0614,58.1059,58.0348,58.0526,29330.0
2022-02-18 11:25:00,65.33,65.34,65.27,65.31,11323.0,58.0526,58.0614,57.9992,58.0348,11323.0
2022-02-18 11:30:00,65.31,65.36,65.25,65.3,21185.0,58.0348,58.0792,57.9815,58.0259,21185.0
2022-02-18 11:35:00,65.3,65.31,65.22,65.26,21275.0,58.0259,58.0348,57.9548,57.9904,21275.0
2022-02-18 11:40:00,65.26,65.29,65.18,65.18,15161.0,57.9904,58.017,57.9193,57.9193,15161.0
2022-02-18 11:45:00,65.18,65.18,65.05,65.06,8683.0,57.9193,57.9193,57.8037,57.8126,8683.0
2022-02-18 11:50:00,65.05,65.05,64.99,65.03,13234.0,57.8037,57.8037,57.7504,57.786,13234.0
2022-02-18 11:55:00,65.04,65.09,64.98,65.01,35612.0,57.7949,57.8393,57.7415,57.7682,35612.0
2022-02-18 12:00:00,65.01,65.03,64.89,64.92,77308.0,57.7682,57.786,57.6616,57.6882,77308.0
2022-02-18 12:05:00,64.91,64.92,64.85,64.89,18333.0,57.6793,57.6882,57.626,57.6616,18333.0
2022-02-18 12:10:00,64.89,64.96,64.87,64.89,14626.0,57.6616,57.7238,57.6438,57.6616,14626.0
2022-02-18 12:15:00,64.89,65.01,64.88,64.99,18911.0,57.6616,57.7682,57.6527,57.7504,18911.0
2022-02-18 12:20:00,64.97,64.98,64.9,64.98,29583.0,57.7327,57.7415,57.6705,57.7415,29583.0
2022-02-18 12:25:00,64.98,65.06,64.96,65.06,11083.0,57.7415,57.8126,57.7238,57.8126,11083.0
2022-02-18 12:30:00,65.08,65.11,64.99,65.03,15185.0,57.8304,57.8571,57.7504,57.786,15185.0
2022-02-18 12:35:00,65.06,65.13,65.01,65.03,24794.0,57.8126,57.8748,57.7682,57.786,24794.0
2022-02-18 12:40:00,65.03,65.03,64.89,64.92,66436.0,57.786,57.786,57.6616,57.6882,66436.0
2022-02-18 12:45:00,64.91,65.02,64.9,65.0,24677.0,57.6793,57.7771,57.6705,57.7593,24677.0
2022-02-18 12:50:00,65.0,65.0,64.86,64.87,25360.0,57.7593,57.7593,57.6349,57.6438,25360.0
2022-02-18 12:55:00,64.88,64.91,64.71,64.71,20957.0,57.6527,57.6793,57.5016,57.5016,20957.0
2022-02-18 13:00:00,64.68,64.74,64.67,64.74,10569.0,57.475,57.5283,57.4661,57.5283,10569.0
2022-02-18 13:05:00,64.75,64.86,64.74,64.85,18421.0,57.5372,57.6349,57.5283,57.626,18421.0
2022-02-18 13:10:00,64.85,64.9,64.85,64.88,15696.0,57.626,57.6705,57.626,57.6527,15696.0
2022-02-18 13:15:00,64.85,64.87,64.77,64.81,10688.0,57.626,57.6438,57.5549,57.5905,10688.0
2022-02-18 13:20:00,64.8,64.93,64.8,64.89,9866.0,57.5816,57.6971,57.5816,57.6616,9866.0
2022-02-18 13:25:00,64.88,64.88,64.75,64.77,9296.0,57.6527,57.6527,57.5372,57.5549,9296.0
2022-02-18 13:30:00,64.75,64.79,64.74,64.75,14921.0,57.5372,57.5727,57.5283,57.5372,14921.0
2022-02-18 13:35:00,64.75,64.78,64.74,64.75,20673.0,57.5372,57.5638,57.5283,57.5372,20673.0
2022-02-18 13:40:00,64.76,64.8,64.67,64.67,17371.0,57.5461,57.5816,57.4661,57.4661,17371.0
2022-02-18 13:45:00,64.69,64.8,64.69,64.77,11498.0,57.4838,57.5816,57.4838,57.5549,11498.0
2022-02-18 13:50:00,64.77,64.84,64.74,64.83,13055.0,57.5549,57.6171,57.5283,57.6083,13055.0
2022-02-18 13:55:00,64.82,64.88,64.8,64.87,32370.0,57.5994,57.6527,57.5816,57.6438,32370.0
2022-02-18 14:00:00,64.87,64.9,64.85,64.87,64450.0,57.6438,57.6705,57.626,57.6438,64450.0
2022-02-18 14:05:00,64.88,64.89,64.78,64.8,31489.0,57.6527,57.6616,57.5638,57.5816,31489.0
2022-02-18 14:10:00,64.8,64.88,64.79,64.88,12114.0,57.5816,57.6527,57.5727,57.6527,12114.0
2022-02-18 14:15:00,64.88,64.91,64.86,64.88,17736.0,57.6527,57.6793,57.6349,57.6527,17736.0
2022-02-18 14:20:00,64.88,64.98,64.88,64.97,8257.0,57.6527,57.7415,57.6527,57.7327,8257.0
2022-02-18 14:25:00,64.97,65.03,64.94,64.99,14742.0,57.7327,57.786,57.706,57.7504,14742.0
2022-02-18 14:30:00,64.97,65.05,64.94,64.97,16746.0,57.7327,57.8037,57.706,57.7327,16746.0
2022-02-18 14:35:00,64.97,64.97,64.82,64.82,17303.0,57.7327,57.7327,57.5994,57.5994,17303.0
2022-02-18 14:40:00,64.81,64.86,64.8,64.82,7419.0,57.5905,57.6349,57.5816,57.5994,7419.0
2022-02-18 14:45:00,64.83,64.83,64.73,64.75,10910.0,57.6083,57.6083,57.5194,57.5372,10910.0
2022-02-18 14:50:00,64.74,64.96,64.72,64.95,16114.0,57.5283,57.7238,57.5105,57.7149,16114.0
2022-02-18 14:55:00,64.95,64.99,64.91,64.96,7615.0,57.7149,57.7504,57.6793,57.7238,7615.0
2022-02-18 15:00:00,64.95,65.01,64.89,64.89,6155.0,57.7149,57.7682,57.6616,57.6616,6155.0
2022-02-18 15:05:00,64.91,64.93,64.8,64.81,8794.0,57.6793,57.6971,57.5816,57.5905,8794.0
2022-02-18 15:10:00,64.83,64.89,64.74,64.78,20462.0,57.6083,57.6616,57.5283,57.5638,20462.0
2022-02-18 15:15:00,64.78,64.82,64.73,64.77,16658.0,57.5638,57.5994,57.5194,57.5549,16658.0
2022-02-18 15:20:00,64.78,64.82,64.75,64.81,9758.0,57.5638,57.5994,57.5372,57.5905,9758.0
2022-02-18 15:25:00,64.79,64.84,64.73,64.76,32141.0,57.5727,57.6171,57.5194,57.5461,32141.0
2022-02-18 15:30:00,64.74,64.75,64.5,64.54,21685.0,57.5283,57.5372,57.315,57.3506,21685.0
2022-02-18 15:35:00,64.55,64.65,64.54,64.59,20409.0,57.3594,57.4483,57.3506,57.395,20409.0
2022-02-18 15:40:00,64.6,64.77,64.6,64.76,30605.0,57.4039,57.5549,57.4039,57.5461,30605.0
2022-02-18 15:45:00,64.77,64.83,64.65,64.75,26890.0,57.5549,57.6083,57.4483,57.5372,26890.0
2022-02-18 15:50:00,64.72,64.72,64.58,64.66,49769.0,57.5105,57.5105,57.3861,57.4572,49769.0
2022-02-18 15:55:00,64.67,64.73,64.62,64.67,177623.0,57.4661,57.5194,57.4216,57.4661,177623.0
2022-02-22 09:30:00,64.79,65.04,64.58,64.59,37293.0,57.5727,57.7949,57.3861,57.395,37293.0
2022-02-22 09:35:00,64.62,64.71,64.31,64.31,20777.0,57.4216,57.5016,57.1462,57.1462,20777.0
2022-02-22 09:40:00,64.3,64.51,64.25,64.43,14020.0,57.1373,57.3239,57.0929,57.2528,14020.0
2022-02-22 09:45:00,64.34,64.51,64.34,64.45,11083.0,57.1728,57.3239,57.1728,57.2706,11083.0
2022-02-22 09:50:00,64.47,64.74,64.47,64.72,41978.0,57.2884,57.5283,57.2884,57.5105,41978.0
2022-02-22 09:55:00,64.73,64.79,64.61,64.75,11078.0,57.5194,57.5727,57.4128,57.5372,11078.0
2022-02-22 10:00:00,64.77,64.82,64.66,64.68,5664.0,57.5549,57.5994,57.4572,57.475,5664.0
2022-02-22 10:05:00,64.65,64.76,64.63,64.67,9787.0,57.4483,57.5461,57.4305,57.4661,9787.0
2022-02-22 10:10:00,64.65,64.65,64.48,64.59,12983.0,57.4483,57.4483,57.2972,57.395,12983.0
2022-02-22 10:15:00,64.59,64.61,64.5,64.51,18093.0,57.395,57.4128,57.315,57.3239,18093.0
2022-02-22 10:20:00,64.49,64.51,64.42,64.42,5907.0,57.3061,57.3239,57.2439,57.2439,5907.0
2022-02-22 10:25:00,64.42,64.56,64.41,64.54,14771.0,57.2439,57.3683,57.235,57.3506,14771.0
2022-02-22 10:30:00,64.57,64.6,64.44,64.45,20063.0,57.3772,57.4039,57.2617,57.2706,20063.0
2022-02-22 10:35:00,64.44,64.46,64.24,64.33,17121.0,57.2617,57.2795,57.084,57.164,17121.0
2022-02-22 10:40:00,64.31,64.49,64.31,64.47,7736.0,57.1462,57.3061,57.1462,57.2884,7736.0
2022-02-22 10:45:00,64.45,64.55,64.42,64.5,14043.0,57.2706,57.3594,57.2439,57.315,14043.0
2022-02-22 10:50:00,64.48,64.48,64.39,64.43,9999.0,57.2972,57.2972,57.2173,57.2528,9999.0
2022-02-22 10:55:00,64.45,64.56,64.42,64.53,33555.0,57.2706,57.3683,57.2439,57.3417,33555.0
2022-02-22 11:00:00,64.53,64.67,64.51,64.58,22144.0,57.3417,57.4661,57.3239,57.3861,22144.0
2022-02-22 11:05:00,64.61,64.64,64.55,64.62,16054.0,57.4128,57.4394,57.3594,57.4216,16054.0
2022-02-22 11:10:00,64.63,64.67,64.56,64.63,7192.0,57.4305,57.4661,57.3683,57.4305,7192.0
2022-02-22 11:15:00,64.69,64.7,64.63,64.66,21061.0,57.4838,57.4927,57.4305,57.4572,21061.0
2022-02-22 11:20:00,64.66,64.78,64.64,64.78,29007.0,57.4572,57.5638,57.4394,57.5638,29007.0
2022-02-22 11:25:00,64.79,64.9,64.78,64.84,11917.0,57.5727,57.6705,57.5638,57.6171,11917.0
2022-02-22 11:30:00,64.82,64.86,64.7,64.73,12022.0,57.5994,57.6349,57.4927,57.5194,12022.0
2022-02-22 11:35:00,64.72,64.77,64.64,64.75,8062.0,57.5105,57.5549,57.4394,57.5372,8062.0
2022-02-22 11:40:00,64.74,64.84,64.72,64.8,5009.0,57.5283,57.6171,57.5105,57.5816,5009.0
2022-02-22 11:45:00,64.79,64.87,64.79,64.87,6403.0,57.5727,57.6438,57.5727,57.6438,6403.0
2022-02-22 11:50:00,64.89,64.96,64.82,64.82,12448.0,57.6616,57.7238,57.5994,57.5994,12448.0
2022-02-22 11:55:00,64.84,64.9,64.83,64.88,7375.0,57.6171,57.6705,57.6083,57.6527,7375.0
2022-02-22 12:00:00,64.88,64.93,64.86,64.9,16484.0,57.6527,57.6971,57.6349,57.6705,16484.0
2022-02-22 12:05:00,64.91,64.95,64.89,64.95,15330.0,57.6793,57.7149,57.6616,57.7149,15330.0
2022-02-22 12:10:00,64.94,64.99,64.9,64.9,5863.0,57.706,57.7504,57.6705,57.6705,5863.0
2022-02-22 12:15:00,64.89,64.9,64.82,64.89,8656.0,57.6616,57.6705,57.5994,57.6616,8656.0
2022-02-22 12:20:00,64.9,64.94,64.79,64.81,4085.0,57.6705,57.706,57.5727,57.5905,4085.0
2022-02-22 12:25:00,64.81,64.81,64.72,64.77,7379.0,57.5905,57.5905,57.5105,57.5549,7379.0
2022-02-22 12:30:00,64.76,64.77,64.69,64.69,5805.0,57.5461,57.5549,57.4838,57.4838,5805.0
2022-02-22 12:35:00,64.7,64.73,64.67,64.68,3108.0,57.4927,57.5194,57.4661,57.475,3108.0
2022-02-22 12:40:00,64.7,64.72,64.65,64.69,3671.0,57.4927,57.5105,57.4483,57.4838,3671.0
2022-02-22 12:45:00,64.68,64.72,64.6,64.6,8166.0,57.475,57.5105,57.4039,57.4039,8166.0
2022-02-22 12:50:00,64.64,64.69,64.56,64.56,3908.0,57.4394,57.4838,57.3683,57.3683,3908.0
2022-02-22 12:55:00,64.56,64.58,64.48,64.48,4487.0,57.3683,57.3861,57.2972,57.2972,4487.0
2022-02-22 13:00:00,64.5,64.52,64.45,64.46,2453.0,57.315,57.3328,57.2706,57.2795,2453.0
2022-02-22 13:05:00,64.47,64.54,64.46,64.5,3511.0,57.2884,57.3506,57.2795,57.315,3511.0
2022-02-22 13:10:00,64.51,64.52,64.44,64.45,5490.0,57.3239,57.3328,57.2617,57.2706,5490.0
2022-02-22 13:15:00,64.44,64.48,64.35,64.4,15763.0,57.2617,57.2972,57.1817,57.2262,15763.0
2022-02-22 13:20:00,64.4,64.57,64.4,64.53,8134.0,57.2262,57.3772,57.2262,57.3417,8134.0
2022-02-22 13:25:00,64.54,64.63,64.52,64.61,10021.0,57.3506,57.4305,57.3328,57.4128,10021.0
2022-02-22 13:30:00,64.61,64.61,64.5,64.5,4861.0,57.4128,57.4128,57.315,57.315,4861.0
2022-02-22 13:35:00,64.49,64.52,64.47,64.5,3303.0,57.3061,57.3328,57.2884,57.315,3303.0
2022-02-22 13:40:00,64.52,64.56,64.49,64.52,8804.0,57.3328,57.3683,57.3061,57.3328,8804.0
2022-02-22 13:45:00,64.51,64.56,64.49,64.49,18074.0,57.3239,57.3683,57.3061,57.3061,18074.0
2022-02-22 13:50:00,64.49,64.55,64.47,64.48,9445.0,57.3061,57.3594,57.2884,57.2972,9445.0
2022-02-22 13:55:00,64.48,64.55,64.48,64.54,11615.0,57.2972,57.3594,57.2972,57.3506,11615.0
2022-02-22 14:00:00,64.53,64.57,64.49,64.55,8322.0,57.3417,57.3772,57.3061,57.3594,8322.0
2022-02-22 14:05:00,64.55,64.57,64.45,64.47,10139.0,57.3594,57.3772,57.2706,57.2884,10139.0
2022-02-22 14:10:00,64.48,64.49,64.42,64.47,10490.0,57.2972,57.3061,57.2439,57.2884,10490.0
2022-02-22 14:15:00,64.48,64.56,64.48,64.53,11147.0,57.2972,57.3683,57.2972,57.3417,11147.0
2022-02-22 14:20:00,64.53,64.55,64.4,64.43,11409.0,57.3417,57.3594,57.2262,57.2528,11409.0
2022-02-22 14:25:00,64.42,64.59,64.42,64.52,6050.0,57.2439,57.395,57.2439,57.3328,6050.0
2022-02-22 14:30:00,64.54,64.6,64.5,64.53,10435.0,57.3506,57.4039,57.315,57.3417,10435.0
2022-02-22 14:35:00,64.53,64.59,64.53,64.55,6230.0,57.3417,57.395,57.3417,57.3594,6230.0
2022-02-22 14:40:00,64.56,64.63,64.55,64.6,9301.0,57.3683,57.4305,57.3594,57.4039,9301.0
2022-02-22 14:45:00,64.61,64.77,64.53,64.76,11710.0,57.4128,57.5549,57.3417,57.5461,11710.0
2022-02-22 14:50:00,64.77,64.82,64.72,64.77,13536.0,57.5549,57.5994,57.5105,57.5549,13536.0
2022-02-22 14:55:00,64.77,64.83,64.72,64.72,18678.0,57.5549,57.6083,57.5105,57.5105,18678.0
2022-02-22 15:00:00,64.72,64.82,64.7,64.79,12807.0,57.5105,57.5994,57.4927,57.5727,12807.0
2022-02-22 15:05:00,64.8,64.83,64.72,64.73,15893.0,57.5816,57.6083,57.5105,57.5194,15893.0
2022-02-22 15:10:00,64.73,64.85,64.73,64.79,9562.0,57.5194,57.626,57.5194,57.5727,9562.0
2022-02-22 15:15:00,64.8,64.84,64.65,64.67,9757.0,57.5816,57.6171,57.4483,57.4661,9757.0
2022-02-22 15:20:00,64.68,64.75,64.65,64.67,10066.0,57.475,57.5372,57.4483,57.4661,10066.0
2022-02-22 15:25:00,64.66,64.83,64.65,64.75,14096.0,57.4572,57.6083,57.4483,57.5372,14096.0
2022-02-22 15:30:00,64.74,64.78,64.68,64.75,13441.0,57.5283,57.5638,57.475,57.5372,13441.0
2022-02-22 15:35:00,64.76,64.78,64.71,64.76,18001.0,57.5461,57.5638,57.5016,57.5461,18001.0
2022-02-22 15:40:00,64.77,64.77,64.61,64.62,29540.0,57.5549,57.5549,57.4128,57.4216,29540.0
2022-02-22 15:45:00,64.62,64.63,64.52,64.57,28483.0,57.4216,57.4305,57.3328,57.3772,28483.0
2022-02-22 15:50:00,64.56,64.57,64.47,64.52,53674.0,57.3683,57.3772,57.2884,57.3328,53674.0
2022-02-22 15:55:00,64.52,64.69,64.52,64.69,125260.0,57.3328,57.4838,57.3328,57.4838,125260.0
2022-02-23 09:30:00,64.74,64.94,64.71,64.79,20928.0,57.5283,57.706,57.5016,57.5727,20928.0
2022-02-23 09:35:00,64.78,64.78,64.57,64.67,11884.0,57.5638,57.5638,57.3772,57.4661,11884.0
2022-02-23 09:40:00,64.67,64.72,64.56,64.71,12412.0,57.4661,57.5105,57.3683,57.5016,12412.0
2022-02-23 09:45:00,64.72,64.8,64.67,64.7,6552.0,57.5105,57.5816,57.4661,57.4927,6552.0
2022-02-23 09:50:00,64.7,64.7,64.56,64.63,4736.0,57.4927,57.4927,57.3683,57.4305,4736.0
2022-02-23 09:55:00,64.63,64.72,64.62,64.64,5565.0,57.4305,57.5105,57.4216,57.4394,5565.0
2022-02-23 10:00:00,64.64,64.64,64.45,64.52,10441.0,57.4394,57.4394,57.2706,57.3328,10441.0
2022-02-23 10:05:00,64.52,64.54,64.41,64.42,5700.0,57.3328,57.3506,57.235,57.2439,5700.0
2022-02-23 10:10:00,64.39,64.43,64.37,64.38,6588.0,57.2173,57.2528,57.1995,57.2084,6588.0
2022-02-23 10:15:00,64.37,64.42,64.27,64.28,7889.0,57.1995,57.2439,57.1106,57.1195,7889.0
2022-02-23 10:20:00,64.28,64.31,64.22,64.22,6323.0,57.1195,57.1462,57.0662,57.0662,6323.0
2022-02-23 10:25:00,64.23,64.23,64.11,64.14,6345.0,57.0751,57.0751,56.9685,56.9951,6345.0
2022-02-23 10:30:00,64.1,64.1,64.05,64.07,7519.0,56.9596,56.9596,56.9151,56.9329,7519.0
2022-02-23 10:35:00,64.05,64.14,64.04,64.04,8190.0,56.9151,56.9951,56.9063,56.9063,8190.0
2022-02-23 10:40:00,64.06,64.11,63.99,64.02,7548.0,56.924,56.9685,56.8618,56.8885,7548.0
2022-02-23 10:45:00,64.06,64.09,64.01,64.04,4651.0,56.924,56.9507,56.8796,56.9063,4651.0
2022-02-23 10:50:00,64.04,64.2,64.04,64.15,9210.0,56.9063,57.0484,56.9063,57.004,9210.0
2022-02-23 10:55:00,64.16,64.16,64.01,64.02,11084.0,57.0129,57.0129,56.8796,56.8885,11084.0
2022-02-23 11:00:00,64.02,64.15,64.01,64.09,15237.0,56.8885,57.004,56.8796,56.9507,15237.0
2022-02-23 11:05:00,64.08,64.12,64.06,64.08,6583.0,56.9418,56.9773,56.924,56.9418,6583.0
2022-02-23 11:10:00,64.09,64.21,64.09,64.17,4845.0,56.9507,57.0573,56.9507,57.0218,4845.0
2022-02-23 11:15:00,64.16,64.22,64.16,64.19,6004.0,57.0129,57.0662,57.0129,57.0395,6004.0
2022-02-23 11:20:00,64.19,64.25,64.17,64.25,3469.0,57.0395,57.0929,57.0218,57.0929,3469.0
2022-02-23 11:25:00,64.25,64.28,64.14,64.14,8563.0,57.0929,57.1195,56.9951,56.9951,8563.0
2022-02-23 11:30:00,64.14,64.16,64.06,64.06,5700.0,56.9951,57.0129,56.924,56.924,5700.0
2022-02-23 11:35:00,64.04,64.09,64.0,64.03,8006.0,56.9063,56.9507,56.8707,56.8974,8006.0
2022-02-23 11:40:00,64.03,64.07,64.02,64.03,2942.0,56.8974,56.9329,56.8885,56.8974,2942.0
2022-02-23 11:45:00,64.06,64.16,64.06,64.14,3400.0,56.924,57.0129,56.924,56.9951,3400.0
2022-02-23 11:50:00,64.16,64.17,64.07,64.08,3191.0,57.0129,57.0218,56.9329,56.9418,3191.0
2022-02-23 11:55:00,64.11,64.15,64.07,64.13,34407.0,56.9685,57.004,56.9329,56.9862,34407.0
2022-02-23 12:00:00,64.14,64.14,64.0,64.07,7398.0,56.9951,56.9951,56.8707,56.9329,7398.0
2022-02-23 12:05:00,64.09,64.09,64.0,64.01,5670.0,56.9507,56.9507,56.8707,56.8796,5670.0
2022-02-23 12:10:00,64.03,64.08,64.02,64.06,5528.0,56.8974,56.9418,56.8885,56.924,5528.0
2022-02-23 12:15:00,64.07,64.15,64.06,64.15,3216.0,56.9329,57.004,56.924,57.004,3216.0
2022-02-23 12:20:00,64.18,64.23,64.17,64.21,2816.0,57.0307,57.0751,57.0218,57.0573,2816.0
2022-02-23 12:25:00,64.23,64.25,64.21,64.25,3618.0,57.0751,57.0929,57.0573,57.0929,3618.0
2022-02-23 12:30:00,64.24,64.31,64.22,64.24,14439.0,57.084,57.1462,57.0662,57.084,14439.0
2022-02-23 12:35:00,64.22,64.26,64.18,64.22,6195.0,57.0662,57.1017,57.0307,57.0662,6195.0
2022-02-23 12:40:00,64.24,64.31,64.21,64.3,6831.0,57.084,57.1462,57.0573,57.1373,6831.0
2022-02-23 12:45:00,64.3,64.31,64.22,64.22,11158.0,57.1373,57.1462,57.0662,57.0662,11158.0
2022-02-23 12:50:00,64.22,64.22,64.15,64.19,8103.0,57.0662,57.0662,57.004,57.0395,8103.0
2022-02-23 12:55:00,64.19,64.24,64.17,64.22,5181.0,57.0395,57.084,57.0218,57.0662,5181.0
2022-02-23 13:00:00,64.23,64.23,64.15,64.16,9877.0,57.0751,57.0751,57.004,57.0129,9877.0
2022-02-23 13:05:00,64.17,64.2,64.12,64.18,7271.0,57.0218,57.0484,56.9773,57.0307,7271.0
2022-02-23 13:10:00,64.19,64.19,64.05,64.08,12418.0,57.0395,57.0395,56.9151,56.9418,12418.0
2022-02-23 13:15:00,64.08,64.18,64.07,64.16,10731.0,56.9418,57.0307,56.9329,57.0129,10731.0
2022-02-23 13:20:00,64.16,64.16,64.06,64.06,22765.0,57.0129,57.0129,56.924,56.924,22765.0
2022-02-23 13:25:00,64.08,64.12,63.93,63.93,41492.0,56.9418,56.9773,56.8085,56.8085,41492.0
2022-02-23 13:30:00,63.94,63.94,63.82,63.85,9009.0,56.8174,56.8174,56.7108,56.7374,9009.0
2022-02-23 13:35:00,63.83,63.92,63.77,63.89,13470.0,56.7196,56.7996,56.6663,56.773,13470.0
2022-02-23 13:40:00,63.88,63.94,63.85,63.93,25285.0,56.7641,56.8174,56.7374,56.8085,25285.0
2022-02-23 13:45:00,63.94,64.06,63.93,64.05,23433.0,56.8174,56.924,56.8085,56.9151,23433.0
2022-02-23 13:50:00,64.05,64.06,63.98,63.98,10080.0,56.9151,56.924,56.8529,56.8529,10080.0
2022-02-23 13:55:00,64.0,64.18,64.0,64.13,16572.0,56.8707,57.0307,56.8707,56.9862,16572.0
2022-02-23 14:00:00,64.13,64.13,63.93,63.95,10275.0,56.9862,56.9862,56.8085,56.8263,10275.0
2022-02-23 14:05:00,63.97,64.08,63.95,63.99,14504.0,56.8441,56.9418,56.8263,56.8618,14504.0
2022-02-23 14:10:00,64.0,64.05,63.9,63.93,9889.0,56.8707,56.9151,56.7819,56.8085,9889.0
2022-02-23 14:15:00,63.92,63.94,63.77,63.83,23930.0,56.7996,56.8174,56.6663,56.7196,23930.0
2022-02-23 14:20:00,63.83,63.86,63.71,63.74,21705.0,56.7196,56.7463,56.613,56.6397,21705.0
2022-02-23 14:25:00,63.76,63.85,63.76,63.79,11211.0,56.6574,56.7374,56.6574,56.6841,11211.0
2022-02-23 14:30:00,63.79,63.84,63.77,63.78,14583.0,56.6841,56.7285,56.6663,56.6752,14583.0
2022-02-23 14:35:00,63.8,63.82,63.74,63.75,13409.0,56.693,56.7108,56.6397,56.6486,13409.0
2022-02-23 14:40:00,63.75,63.77,63.59,63.67,15015.0,56.6486,56.6663,56.5064,56.5775,15015.0
2022-02-23 14:45:00,63.67,63.74,63.65,63.67,12723.0,56.5775,56.6397,56.5597,56.5775,12723.0
2022-02-23 14:50:00,63.67,63.72,63.57,63.59,16032.0,56.5775,56.6219,56.4886,56.5064,16032.0
2022-02-23 14:55:00,63.6,63.71,63.58,63.68,18235.0,56.5153,56.613,56.4975,56.5864,18235.0
2022-02-23 15:00:00,63.68,63.68,63.62,63.66,12061.0,56.5864,56.5864,56.533,56.5686,12061.0
2022-02-23 15:05:00,63.65,63.7,63.63,63.65,15714.0,56.5597,56.6041,56.5419,56.5597,15714.0
2022-02-23 15:10:00,63.65,63.69,63.56,63.66,18138.0,56.5597,56.5952,56.4797,56.5686,18138.0
2022-02-23 15:15:00,63.66,63.72,63.61,63.61,15999.0,56.5686,56.6219,56.5242,56.5242,15999.0
2022-02-23 15:20:00,63.62,63.71,63.62,63.69,16294.0,56.533,56.613,56.533,56.5952,16294.0
2022-02-23 15:25:00,63.7,63.82,63.69,63.78,19971.0,56.6041,56.7108,56.5952,56.6752,19971.0
2022-02-23 15:30:00,63.76,63.79,63.66,63.74,33302.0,56.6574,56.6841,56.5686,56.6397,33302.0
2022-02-23 15:35:00,63.73,63.74,63.53,63.54,49833.0,56.6308,56.6397,56.4531,56.462,49833.0
2022-02-23 15:40:00,63.54,63.63,63.53,63.57,76392.0,56.462,56.5419,56.4531,56.4886,76392.0
2022-02-23 15:45:00,63.56,63.63,63.51,63.53,86019.0,56.4797,56.5419,56.4353,56.4531,86019.0
2022-02-23 15:50:00,63.54,63.58,63.48,63.48,87494.0,56.462,56.4975,56.4086,56.4086,87494.0
2022-02-23 15:55:00,63.48,63.57,63.47,63.57,200522.0,56.4086,56.4886,56.3998,56.4886,200522.0
2022-02-24 09:30:00,63.2,63.23,62.73,62.99,51834.0,56.1598,56.1865,55.7422,55.9732,51834.0
2022-02-24 09:35:00,63.14,63.14,62.56,62.9,17488.0,56.1065,56.1065,55.5911,55.8932,17488.0
2022-02-24 09:40:00,62.9,63.26,62.9,63.01,42645.0,55.8932,56.2131,55.8932,55.991,42645.0
2022-02-24 09:45:00,62.86,63.0,62.6,62.72,21895.0,55.8577,55.9821,55.6267,55.7333,21895.0
2022-02-24 09:50:00,62.72,63.0,62.64,62.76,26844.0,55.7333,55.9821,55.6622,55.7688,26844.0
2022-02-24 09:55:00,62.76,63.48,62.67,63.48,9615.0,55.7688,56.4086,55.6889,56.4086,9615.0
2022-02-24 10:00:00,63.33,63.33,62.63,62.7,24899.0,56.2753,56.2753,55.6533,55.7155,24899.0
2022-02-24 10:05:00,62.65,62.73,62.32,62.33,31971.0,55.6711,55.7422,55.3779,55.3867,31971.0
2022-02-24 10:10:00,62.3,62.4,62.19,62.26,37288.0,55.3601,55.4489,55.2623,55.3245,37288.0
2022-02-24 10:15:00,62.26,62.39,62.0,62.17,33360.0,55.3245,55.4401,55.0935,55.2446,33360.0
2022-02-24 10:20:00,62.2,62.31,62.0,62.03,27295.0,55.2712,55.369,55.0935,55.1202,27295.0
2022-02-24 10:25:00,62.03,62.03,61.83,61.96,21091.0,55.1202,55.1202,54.9424,55.058,21091.0
2022-02-24 10:30:00,61.96,62.26,61.94,62.25,49011.0,55.058,55.3245,55.0402,55.3157,49011.0
2022-02-24 10:35:00,62.21,62.23,62.0,62.15,19974.0,55.2801,55.2979,55.0935,55.2268,19974.0
2022-02-24 10:40:00,62.15,62.23,62.05,62.05,13598.0,55.2268,55.2979,55.1379,55.1379,13598.0
2022-02-24 10:45:00,62.12,62.16,61.91,61.91,11167.0,55.2001,55.2357,55.0135,55.0135,11167.0
2022-02-24 10:50:00,61.91,62.08,61.88,61.94,19358.0,55.0135,55.1646,54.9869,55.0402,19358.0
2022-02-24 10:55:00,61.94,61.98,61.56,61.58,31952.0,55.0402,55.0757,54.7025,54.7203,31952.0
2022-02-24 11:00:00,61.6,61.64,61.37,61.42,19241.0,54.7381,54.7736,54.5337,54.5781,19241.0
2022-02-24 11:05:00,61.42,61.57,61.27,61.33,34631.0,54.5781,54.7114,54.4448,54.4981,34631.0
2022-02-24 11:10:00,61.33,61.38,61.12,61.16,30829.0,54.4981,54.5426,54.3115,54.3471,30829.0
2022-02-24 11:15:00,61.16,61.44,61.15,61.26,38096.0,54.3471,54.5959,54.3382,54.4359,38096.0
2022-02-24 11:20:00,61.25,61.54,61.2,61.47,105001.0,54.427,54.6847,54.3826,54.6225,105001.0
2022-02-24 11:25:00,61.47,61.73,61.42,61.42,47033.0,54.6225,54.8536,54.5781,54.5781,47033.0
2022-02-24 11:30:00,61.48,61.78,61.34,61.55,320955.0,54.6314,54.898,54.507,54.6936,320955.0
2022-02-24 11:35:00,61.55,61.91,61.45,61.82,28965.0,54.6936,55.0135,54.6048,54.9336,28965.0
2022-02-24 11:40:00,61.82,61.86,61.61,61.69,22260.0,54.9336,54.9691,54.7469,54.818,22260.0
2022-02-24 11:45:00,61.7,61.76,61.57,61.7,15522.0,54.8269,54.8802,54.7114,54.8269,15522.0
2022-02-24 11:50:00,61.72,61.77,61.63,61.71,138607.0,54.8447,54.8891,54.7647,54.8358,138607.0
2022-02-24 11:55:00,61.72,61.81,61.61,61.7,30116.0,54.8447,54.9247,54.7469,54.8269,30116.0
2022-02-24 12:00:00,61.7,61.72,61.55,61.55,30015.0,54.8269,54.8447,54.6936,54.6936,30015.0
2022-02-24 12:05:00,61.53,61.53,61.36,61.48,44235.0,54.6759,54.6759,54.5248,54.6314,44235.0
2022-02-24 12:10:00,61.43,61.47,61.14,61.19,22405.0,54.587,54.6225,54.3293,54.3737,22405.0
2022-02-24 12:15:00,61.14,61.28,61.04,61.27,98996.0,54.3293,54.4537,54.2404,54.4448,98996.0
2022-02-24 12:20:00,61.28,61.4,61.22,61.29,18039.0,54.4537,54.5603,54.4004,54.4626,18039.0
2022-02-24 12:25:00,61.27,61.47,61.24,61.36,36127.0,54.4448,54.6225,54.4182,54.5248,36127.0
2022-02-24 12:30:00,61.38,61.48,61.12,61.12,17315.0,54.5426,54.6314,54.3115,54.3115,17315.0
2022-02-24 12:35:00,61.14,61.36,61.11,61.33,45217.0,54.3293,54.5248,54.3026,54.4981,45217.0
2022-02-24 12:40:00,61.35,61.6,61.35,61.44,27959.0,54.5159,54.7381,54.5159,54.5959,27959.0
2022-02-24 12:45:00,61.44,61.47,61.36,61.45,12930.0,54.5959,54.6225,54.5248,54.6048,12930.0
2022-02-24 12:50:00,61.46,61.5,61.44,61.48,23260.0,54.6137,54.6492,54.5959,54.6314,23260.0
2022-02-24 12:55:00,61.48,61.57,61.43,61.44,31387.0,54.6314,54.7114,54.587,54.5959,31387.0
2022-02-24 13:00:00,61.44,61.44,61.29,61.37,32034.0,54.5959,54.5959,54.4626,54.5337,32034.0
2022-02-24 13:05:00,61.36,61.46,61.33,61.45,27662.0,54.5248,54.6137,54.4981,54.6048,27662.0
2022-02-24 13:10:00,61.45,61.53,61.36,61.52,45645.0,54.6048,54.6759,54.5248,54.667,45645.0
2022-02-24 13:15:00,61.53,61.75,61.48,61.67,46546.0,54.6759,54.8714,54.6314,54.8003,46546.0
2022-02-24 13:20:00,61.65,61.81,61.52,61.55,33789.0,54.7825,54.9247,54.667,54.6936,33789.0
2022-02-24 13:25:00,61.57,61.68,61.48,61.49,21375.0,54.7114,54.8091,54.6314,54.6403,21375.0
2022-02-24 13:30:00,61.48,61.64,61.4,61.42,23328.0,54.6314,54.7736,54.5603,54.5781,23328.0
2022-02-24 13:35:00,61.42,61.43,61.18,61.19,37568.0,54.5781,54.587,54.3648,54.3737,37568.0
2022-02-24 13:40:00,61.19,61.31,61.07,61.07,41396.0,54.3737,54.4804,54.2671,54.2671,41396.0
2022-02-24 13:45:00,61.07,61.32,61.04,61.31,37577.0,54.2671,54.4893,54.2404,54.4804,37577.0
2022-02-24 13:50:00,61.32,61.42,61.27,61.3,29946.0,54.4893,54.5781,54.4448,54.4715,29946.0
2022-02-24 13:55:00,61.3,61.48,61.3,61.38,25602.0,54.4715,54.6314,54.4715,54.5426,25602.0
2022-02-24 14:00:00,61.37,61.45,61.35,61.43,45646.0,54.5337,54.6048,54.5159,54.587,45646.0
2022-02-24 14:05:00,61.43,61.52,61.31,61.32,36805.0,54.587,54.667,54.4804,54.4893,36805.0
2022-02-24 14:10:00,61.32,61.38,61.25,61.34,28348.0,54.4893,54.5426,54.427,54.507,28348.0
2022-02-24 14:15:00,61.36,61.53,61.24,61.49,27089.0,54.5248,54.6759,54.4182,54.6403,27089.0
2022-02-24 14:20:00,61.49,61.72,61.47,61.71,41117.0,54.6403,54.8447,54.6225,54.8358,41117.0
2022-02-24 14:25:00,61.72,61.78,61.65,61.71,28877.0,54.8447,54.898,54.7825,54.8358,28877.0
2022-02-24 14:30:00,61.72,62.03,61.7,61.98,45375.0,54.8447,55.1202,54.8269,55.0757,45375.0
2022-02-24 14:35:00,61.98,62.01,61.9,61.98,30344.0,55.0757,55.1024,55.0046,55.0757,30344.0
2022-02-24 14:40:00,61.98,62.16,61.92,62.12,25954.0,55.0757,55.2357,55.0224,55.2001,25954.0
2022-02-24 14:45:00,62.08,62.1,61.83,61.86,28356.0,55.1646,55.1824,54.9424,54.9691,28356.0
2022-02-24 14:50:00,61.86,62.0,61.84,61.92,38936.0,54.9691,55.0935,54.9513,55.0224,38936.0
2022-02-24 14:55:00,61.89,61.93,61.83,61.93,19944.0,54.9958,55.0313,54.9424,55.0313,19944.0
2022-02-24 15:00:00,61.94,62.05,61.91,62.03,23245.0,55.0402,55.1379,55.0135,55.1202,23245.0
2022-02-24 15:05:00,62.05,62.1,61.97,61.97,25037.0,55.1379,55.1824,55.0668,55.0668,25037.0
2022-02-24 15:10:00,61.97,62.11,61.97,62.02,24674.0,55.0668,55.1912,55.0668,55.1113,24674.0
2022-02-24 15:15:00,62.02,62.08,61.87,61.88,28608.0,55.1113,55.1646,54.978,54.9869,28608.0
2022-02-24 15:20:00,61.91,61.91,61.81,61.9,35191.0,55.0135,55.0135,54.9247,55.0046,35191.0
2022-02-24 15:25:00,61.9,61.95,61.81,61.82,27217.0,55.0046,55.0491,54.9247,54.9336,27217.0
2022-02-24 15:30:00,61.8,62.05,61.77,61.99,42006.0,54.9158,55.1379,54.8891,55.0846,42006.0
2022-02-24 15:35:00,61.99,62.04,61.92,62.01,46804.0,55.0846,55.129,55.0224,55.1024,46804.0
2022-02-24 15:40:00,62.01,62.06,61.94,61.96,47829.0,55.1024,55.1468,55.0402,55.058,47829.0
2022-02-24 15:45:00,61.95,62.04,61.91,61.96,62083.0,55.0491,55.129,55.0135,55.058,62083.0
2022-02-24 15:50:00,61.99,62.33,61.98,62.27,86157.0,55.0846,55.3867,55.0757,55.3334,86157.0
2022-02-24 15:55:00,62.26,62.38,62.17,62.32,251249.0,55.3245,55.4312,55.2446,55.3779,251249.0
2022-02-25 09:30:00,63.05,63.38,62.81,63.38,64289.0,56.0265,56.3198,55.8133,56.3198,64289.0
2022-02-25 09:35:00,63.34,63.68,63.31,63.63,19886.0,56.2842,56.5864,56.2576,56.5419,19886.0
2022-02-25 09:40:00,63.63,63.63,63.17,63.17,11056.0,56.5419,56.5419,56.1332,56.1332,11056.0
2022-02-25 09:45:00,63.21,63.35,62.91,62.94,7953.0,56.1687,56.2931,55.9021,55.9288,7953.0
2022-02-25 09:50:00,62.86,63.0,62.84,62.9,12354.0,55.8577,55.9821,55.8399,55.8932,12354.0
2022-02-25 09:55:00,62.86,63.07,62.8,62.84,10024.0,55.8577,56.0443,55.8044,55.8399,10024.0
2022-02-25 10:00:00,62.88,63.5,62.86,63.39,13909.0,55.8755,56.4264,55.8577,56.3287,13909.0
2022-02-25 10:05:00,63.4,63.52,63.38,63.42,10370.0,56.3375,56.4442,56.3198,56.3553,10370.0
2022-02-25 10:10:00,63.39,63.39,63.29,63.3,15946.0,56.3287,56.3287,56.2398,56.2487,15946.0
2022-02-25 10:15:00,63.3,63.36,63.13,63.3,12919.0,56.2487,56.302,56.0976,56.2487,12919.0
2022-02-25 10:20:00,63.32,63.34,63.15,63.23,16410.0,56.2665,56.2842,56.1154,56.1865,16410.0
2022-02-25 10:25:00,63.24,63.34,63.16,63.34,13535.0,56.1954,56.2842,56.1243,56.2842,13535.0
2022-02-25 10:30:00,63.34,63.36,63.25,63.28,12771.0,56.2842,56.302,56.2043,56.2309,12771.0
2022-02-25 10:35:00,63.27,63.39,63.23,63.39,8823.0,56.222,56.3287,56.1865,56.3287,8823.0
2022-02-25 10:40:00,63.42,63.54,63.42,63.52,10347.0,56.3553,56.462,56.3553,56.4442,10347.0
2022-02-25 10:45:00,63.51,63.63,63.45,63.59,16762.0,56.4353,56.5419,56.382,56.5064,16762.0
2022-02-25 10:50:00,63.6,63.78,63.6,63.78,14070.0,56.5153,56.6752,56.5153,56.6752,14070.0
2022-02-25 10:55:00,63.77,63.82,63.65,63.72,23598.0,56.6663,56.7108,56.5597,56.6219,23598.0
2022-02-25 11:00:00,63.72,63.91,63.66,63.84,11675.0,56.6219,56.7907,56.5686,56.7285,11675.0
2022-02-25 11:05:00,63.84,64.0,63.75,63.95,20282.0,56.7285,56.8707,56.6486,56.8263,20282.0
2022-02-25 11:10:00,63.94,63.94,63.84,63.91,10402.0,56.8174,56.8174,56.7285,56.7907,10402.0
2022-02-25 11:15:00,63.9,63.97,63.88,63.92,15029.0,56.7819,56.8441,56.7641,56.7996,15029.0
2022-02-25 11:20:00,63.95,64.06,63.89,64.04,12673.0,56.8263,56.924,56.773,56.9063,12673.0
2022-02-25 11:25:00,64.04,64.07,63.94,63.94,12184.0,56.9063,56.9329,56.8174,56.8174,12184.0
2022-02-25 11:30:00,63.95,64.03,63.91,63.95,10519.0,56.8263,56.8974,56.7907,56.8263,10519.0
2022-02-25 11:35:00,63.95,64.0,63.91,63.97,12135.0,56.8263,56.8707,56.7907,56.8441,12135.0
2022-02-25 11:40:00,63.97,64.08,63.95,64.03,17103.0,56.8441,56.9418,56.8263,56.8974,17103.0
2022-02-25 11:45:00,64.03,64.08,63.96,64.08,18209.0,56.8974,56.9418,56.8352,56.9418,18209.0
2022-02-25 11:50:00,64.06,64.19,64.04,64.19,10868.0,56.924,57.0395,56.9063,57.0395,10868.0
2022-02-25 11:55:00,64.2,64.29,64.18,64.28,14408.0,57.0484,57.1284,57.0307,57.1195,14408.0
2022-02-25 12:00:00,64.28,64.3,64.19,64.2,16921.0,57.1195,57.1373,57.0395,57.0484,16921.0
2022-02-25 12:05:00,64.22,64.3,64.2,64.27,8547.0,57.0662,57.1373,57.0484,57.1106,8547.0
2022-02-25 12:10:00,64.27,64.35,64.25,64.28,10831.0,57.1106,57.1817,57.0929,57.1195,10831.0
2022-02-25 12:15:00,64.29,64.37,64.28,64.31,19593.0,57.1284,57.1995,57.1195,57.1462,19593.0
2022-02-25 12:20:00,64.29,64.36,64.29,64.31,11539.0,57.1284,57.1906,57.1284,57.1462,11539.0
2022-02-25 12:25:00,64.31,64.51,64.31,64.48,24179.0,57.1462,57.3239,57.1462,57.2972,24179.0
2022-02-25 12:30:00,64.48,64.55,64.43,64.51,32322.0,57.2972,57.3594,57.2528,57.3239,32322.0
2022-02-25 12:35:00,64.51,64.6,64.49,64.55,30716.0,57.3239,57.4039,57.3061,57.3594,30716.0
2022-02-25 12:40:00,64.56,64.62,64.54,64.6,16940.0,57.3683,57.4216,57.3506,57.4039,16940.0
2022-02-25 12:45:00,64.6,64.65,64.58,64.6,21602.0,57.4039,57.4483,57.3861,57.4039,21602.0
2022-02-25 12:50:00,64.6,64.8,64.6,64.78,31507.0,57.4039,57.5816,57.4039,57.5638,31507.0
2022-02-25 12:55:00,64.77,64.84,64.73,64.8,31047.0,57.5549,57.6171,57.5194,57.5816,31047.0
2022-02-25 13:00:00,64.78,64.87,64.67,64.72,20296.0,57.5638,57.6438,57.4661,57.5105,20296.0
2022-02-25 13:05:00,64.74,64.75,64.68,64.72,13910.0,57.5283,57.5372,57.475,57.5105,13910.0
2022-02-25 13:10:00,64.72,64.82,64.7,64.82,18434.0,57.5105,57.5994,57.4927,57.5994,18434.0
2022-02-25 13:15:00,64.81,64.88,64.72,64.87,27599.0,57.5905,57.6527,57.5105,57.6438,27599.0
2022-02-25 13:20:00,64.86,64.88,64.73,64.76,15912.0,57.6349,57.6527,57.5194,57.5461,15912.0
2022-02-25 13:25:00,64.75,64.89,64.74,64.86,31226.0,57.5372,57.6616,57.5283,57.6349,31226.0
2022-02-25 13:30:00,64.86,64.87,64.77,64.77,12198.0,57.6349,57.6438,57.5549,57.5549,12198.0
2022-02-25 13:35:00,64.76,64.76,64.57,64.6,22747.0,57.5461,57.5461,57.3772,57.4039,22747.0
2022-02-25 13:40:00,64.61,64.92,64.6,64.88,26722.0,57.4128,57.6882,57.4039,57.6527,26722.0
2022-02-25 13:45:00,64.89,64.91,64.82,64.86,18814.0,57.6616,57.6793,57.5994,57.6349,18814.0
2022-02-25 13:50:00,64.86,64.96,64.85,64.88,13605.0,57.6349,57.7238,57.626,57.6527,13605.0
2022-02-25 13:55:00,64.86,64.87,64.77,64.77,13269.0,57.6349,57.6438,57.5549,57.5549,13269.0
2022-02-25 14:00:00,64.76,64.82,64.68,64.78,13609.0,57.5461,57.5994,57.475,57.5638,13609.0
2022-02-25 14:05:00,64.78,64.86,64.69,64.86,60988.0,57.5638,57.6349,57.4838,57.6349,60988.0
2022-02-25 14:10:00,64.86,64.99,64.86,64.97,28330.0,57.6349,57.7504,57.6349,57.7327,28330.0
2022-02-25 14:15:00,64.96,64.97,64.86,64.88,18758.0,57.7238,57.7327,57.6349,57.6527,18758.0
2022-02-25 14:20:00,64.87,65.02,64.85,65.02,20451.0,57.6438,57.7771,57.626,57.7771,20451.0
2022-02-25 14:25:00,65.0,65.01,64.91,64.91,35447.0,57.7593,57.7682,57.6793,57.6793,35447.0
2022-02-25 14:30:00,64.92,64.96,64.85,64.88,25895.0,57.6882,57.7238,57.626,57.6527,25895.0
2022-02-25 14:35:00,64.89,64.95,64.85,64.85,19311.0,57.6616,57.7149,57.626,57.626,19311.0
2022-02-25 14:40:00,64.85,64.85,64.76,64.85,41482.0,57.626,57.626,57.5461,57.626,41482.0
2022-02-25 14:45:00,64.84,64.92,64.81,64.89,11780.0,57.6171,57.6882,57.5905,57.6616,11780.0
2022-02-25 14:50:00,64.86,64.87,64.79,64.84,12776.0,57.6349,57.6438,57.5727,57.6171,12776.0
2022-02-25 14:55:00,64.85,64.98,64.85,64.87,13385.0,57.626,57.7415,57.626,57.6438,13385.0
2022-02-25 15:00:00,64.86,64.87,64.71,64.73,13631.0,57.6349,57.6438,57.5016,57.5194,13631.0
2022-02-25 15:05:00,64.75,64.8,64.72,64.76,9303.0,57.5372,57.5816,57.5105,57.5461,9303.0
2022-02-25 15:10:00,64.77,64.77,64.66,64.71,12932.0,57.5549,57.5549,57.4572,57.5016,12932.0
2022-02-25 15:15:00,64.71,64.81,64.68,64.7,16941.0,57.5016,57.5905,57.475,57.4927,16941.0
2022-02-25 15:20:00,64.71,64.76,64.66,64.7,15237.0,57.5016,57.5461,57.4572,57.4927,15237.0
2022-02-25 15:25:00,64.69,64.74,64.62,64.63,17922.0,57.4838,57.5283,57.4216,57.4305,17922.0
2022-02-25 15:30:00,64.63,64.69,64.56,64.56,25817.0,57.4305,57.4838,57.3683,57.3683,25817.0
2022-02-25 15:35:00,64.55,64.56,64.47,64.56,30322.0,57.3594,57.3683,57.2884,57.3683,30322.0
2022-02-25 15:40:00,64.58,64.66,64.57,64.59,36257.0,57.3861,57.4572,57.3772,57.395,36257.0
2022-02-25 15:45:00,64.58,64.73,64.56,64.68,50751.0,57.3861,57.5194,57.3683,57.475,50751.0
2022-02-25 15:50:00,64.69,64.78,64.68,64.69,104305.0,57.4838,57.5638,57.475,57.4838,104305.0
2022-02-25 15:55:00,64.69,64.91,64.66,64.87,209786.0,57.4838,57.6793,57.4572,57.6438,209786.0
2022-02-28 09:30:00,64.35,64.55,64.27,64.33,49513.0,57.1817,57.3594,57.1106,57.164,49513.0
2022-02-28 09:35:00,64.39,64.71,64.28,64.71,21037.0,57.2173,57.5016,57.1195,57.5016,21037.0
2022-02-28 09:40:00,64.7,64.87,64.56,64.86,19593.0,57.4927,57.6438,57.3683,57.6349,19593.0
2022-02-28 09:45:00,64.87,64.9,64.66,64.81,12543.0,57.6438,57.6705,57.4572,57.5905,12543.0
2022-02-28 09:50:00,64.78,64.92,64.74,64.78,14845.0,57.5638,57.6882,57.5283,57.5638,14845.0
2022-02-28 09:55:00,64.76,64.87,64.71,64.82,22518.0,57.5461,57.6438,57.5016,57.5994,22518.0
2022-02-28 10:00:00,64.78,65.02,64.76,64.98,20526.0,57.5638,57.7771,57.5461,57.7415,20526.0
2022-02-28 10:05:00,65.01,65.02,64.87,64.96,17827.0,57.7682,57.7771,57.6438,57.7238,17827.0
2022-02-28 10:10:00,64.95,65.15,64.95,65.03,13923.0,57.7149,57.8926,57.7149,57.786,13923.0
2022-02-28 10:15:00,65.04,65.08,64.92,64.92,14058.0,57.7949,57.8304,57.6882,57.6882,14058.0
2022-02-28 10:20:00,64.91,65.09,64.88,65.07,22906.0,57.6793,57.8393,57.6527,57.8215,22906.0
2022-02-28 10:25:00,65.06,65.08,64.95,65.02,16478.0,57.8126,57.8304,57.7149,57.7771,16478.0
2022-02-28 10:30:00,64.97,65.13,64.95,65.06,12970.0,57.7327,57.8748,57.7149,57.8126,12970.0
2022-02-28 10:35:00,65.03,65.11,64.98,65.08,16443.0,57.786,57.8571,57.7415,57.8304,16443.0
2022-02-28 10:40:00,65.11,65.14,65.0,65.06,9771.0,57.8571,57.8837,57.7593,57.8126,9771.0
2022-02-28 10:45:00,65.06,65.11,65.0,65.0,8457.0,57.8126,57.8571,57.7593,57.7593,8457.0
2022-02-28 10:50:00,64.98,65.0,64.92,64.94,19984.0,57.7415,57.7593,57.6882,57.706,19984.0
2022-02-28 10:55:00,64.94,65.01,64.91,64.97,52698.0,57.706,57.7682,57.6793,57.7327,52698.0
2022-02-28 11:00:00,64.98,65.12,64.93,65.04,6872.0,57.7415,57.8659,57.6971,57.7949,6872.0
2022-02-28 11:05:00,65.02,65.14,65.02,65.14,8267.0,57.7771,57.8837,57.7771,57.8837,8267.0
2022-02-28 11:10:00,65.12,65.12,65.0,65.0,8592.0,57.8659,57.8659,57.7593,57.7593,8592.0
2022-02-28 11:15:00,64.99,65.08,64.98,64.99,10763.0,57.7504,57.8304,57.7415,57.7504,10763.0
2022-02-28 11:20:00,64.99,65.04,64.97,65.01,8764.0,57.7504,57.7949,57.7327,57.7682,8764.0
2022-02-28 11:25:00,64.98,64.99,64.91,64.92,16883.0,57.7415,57.7504,57.6793,57.6882,16883.0
2022-02-28 11:30:00,64.92,65.0,64.87,64.95,18964.0,57.6882,57.7593,57.6438,57.7149,18964.0
2022-02-28 11:35:00,64.94,65.01,64.94,64.97,28609.0,57.706,57.7682,57.706,57.7327,28609.0
2022-02-28 11:40:00,64.96,64.98,64.87,64.97,32897.0,57.7238,57.7415,57.6438,57.7327,32897.0
2022-02-28 11:45:00,64.98,65.0,64.9,64.99,59313.0,57.7415,57.7593,57.6705,57.7504,59313.0
2022-02-28 11:50:00,64.98,64.98,64.92,64.96,11711.0,57.7415,57.7415,57.6882,57.7238,11711.0
2022-02-28 11:55:00,64.97,65.0,64.92,64.93,20737.0,57.7327,57.7593,57.6882,57.6971,20737.0
2022-02-28 12:00:00,64.93,64.98,64.92,64.92,9613.0,57.6971,57.7415,57.6882,57.6882,9613.0
2022-02-28 12:05:00,64.94,64.96,64.89,64.91,59818.0,57.706,57.7238,57.6616,57.6793,59818.0
2022-02-28 12:10:00,64.9,64.91,64.84,64.84,35963.0,57.6705,57.6793,57.6171,57.6171,35963.0
2022-02-28 12:15:00,64.81,64.81,64.67,64.72,17460.0,57.5905,57.5905,57.4661,57.5105,17460.0
2022-02-28 12:20:00,64.68,64.71,64.61,64.64,14641.0,57.475,57.5016,57.4128,57.4394,14641.0
2022-02-28 12:25:00,64.64,64.73,64.64,64.67,16272.0,57.4394,57.5194,57.4394,57.4661,16272.0
2022-02-28 12:30:00,64.67,64.72,64.66,64.66,19685.0,57.4661,57.5105,57.4572,57.4572,19685.0
2022-02-28 12:35:00,64.68,64.71,64.67,64.7,13009.0,57.475,57.5016,57.4661,57.4927,13009.0
2022-02-28 12:40:00,64.7,64.74,64.67,64.72,10578.0,57.4927,57.5283,57.4661,57.5105,10578.0
2022-02-28 12:45:00,64.72,64.76,64.66,64.69,13549.0,57.5105,57.5461,57.4572,57.4838,13549.0
2022-02-28 12:50:00,64.68,64.7,64.6,64.65,10175.0,57.475,57.4927,57.4039,57.4483,10175.0
2022-02-28 12:55:00,64.65,64.66,64.61,64.62,7832.0,57.4483,57.4572,57.4128,57.4216,7832.0
2022-02-28 13:00:00,64.63,64.7,64.62,64.66,11462.0,57.4305,57.4927,57.4216,57.4572,11462.0
2022-02-28 13:05:00,64.66,64.76,64.65,64.76,10064.0,57.4572,57.5461,57.4483,57.5461,10064.0
2022-02-28 13:10:00,64.75,64.78,64.72,64.72,11231.0,57.5372,57.5638,57.5105,57.5105,11231.0
2022-02-28 13:15:00,64.74,64.77,64.68,64.73,16990.0,57.5283,57.5549,57.475,57.5194,16990.0
2022-02-28 13:20:00,64.72,64.77,64.7,64.74,18618.0,57.5105,57.5549,57.4927,57.5283,18618.0
2022-02-28 13:25:00,64.74,64.82,64.72,64.74,18173.0,57.5283,57.5994,57.5105,57.5283,18173.0
2022-02-28 13:30:00,64.74,64.74,64.67,64.67,32962.0,57.5283,57.5283,57.4661,57.4661,32962.0
2022-02-28 13:35:00,64.67,64.67,64.58,64.59,7180.0,57.4661,57.4661,57.3861,57.395,7180.0
2022-02-28 13:40:00,64.59,64.68,64.55,64.63,15787.0,57.395,57.475,57.3594,57.4305,15787.0
2022-02-28 13:45:00,64.61,64.7,64.61,64.7,18385.0,57.4128,57.4927,57.4128,57.4927,18385.0
2022-02-28 13:50:00,64.72,64.81,64.72,64.76,9041.0,57.5105,57.5905,57.5105,57.5461,9041.0
2022-02-28 13:55:00,64.77,64.77,64.66,64.67,7047.0,57.5549,57.5549,57.4572,57.4661,7047.0
2022-02-28 14:00:00,64.67,64.74,64.56,64.59,20050.0,57.4661,57.5283,57.3683,57.395,20050.0
2022-02-28 14:05:00,64.61,64.62,64.51,64.53,40349.0,57.4128,57.4216,57.3239,57.3417,40349.0
2022-02-28 14:10:00,64.5,64.51,64.35,64.37,16204.0,57.315,57.3239,57.1817,57.1995,16204.0
2022-02-28 14:15:00,64.36,64.38,64.24,64.31,17964.0,57.1906,57.2084,57.084,57.1462,17964.0
2022-02-28 14:20:00,64.33,64.44,64.31,64.35,17528.0,57.164,57.2617,57.1462,57.1817,17528.0
2022-02-28 14:25:00,64.35,64.4,64.31,64.34,12467.0,57.1817,57.2262,57.1462,57.1728,12467.0
2022-02-28 14:30:00,64.32,64.42,64.29,64.42,11569.0,57.1551,57.2439,57.1284,57.2439,11569.0
2022-02-28 14:35:00,64.42,64.51,64.41,64.45,9868.0,57.2439,57.3239,57.235,57.2706,9868.0
2022-02-28 14:40:00,64.45,64.57,64.4,64.54,12931.0,57.2706,57.3772,57.2262,57.3506,12931.0
2022-02-28 14:45:00,64.53,64.56,64.48,64.5,10824.0,57.3417,57.3683,57.2972,57.315,10824.0
2022-02-28 14:50:00,64.5,64.57,64.48,64.56,11403.0,57.315,57.3772,57.2972,57.3683,11403.0
2022-02-28 14:55:00,64.56,64.65,64.56,64.6,17637.0,57.3683,57.4483,57.3683,57.4039,17637.0
2022-02-28 15:00:00,64.58,64.66,64.56,64.61,15197.0,57.3861,57.4572,57.3683,57.4128,15197.0
2022-02-28 15:05:00,64.59,64.75,64.54,64.73,17193.0,57.395,57.5372,57.3506,57.5194,17193.0
2022-02-28 15:10:00,64.7,64.7,64.58,64.63,18870.0,57.4927,57.4927,57.3861,57.4305,18870.0
2022-02-28 15:15:00,64.63,64.74,64.61,64.68,16812.0,57.4305,57.5283,57.4128,57.475,16812.0
2022-02-28 15:20:00,64.68,64.76,64.67,64.68,17300.0,57.475,57.5461,57.4661,57.475,17300.0
2022-02-28 15:25:00,64.68,64.69,64.58,64.59,16651.0,57.475,57.4838,57.3861,57.395,16651.0
2022-02-28 15:30:00,64.58,64.58,64.39,64.42,28322.0,57.3861,57.3861,57.2173,57.2439,28322.0
2022-02-28 15:35:00,64.42,64.47,64.37,64.39,35414.0,57.2439,57.2884,57.1995,57.2173,35414.0
2022-02-28 15:40:00,64.43,64.56,64.43,64.52,31864.0,57.2528,57.3683,57.2528,57.3328,31864.0
2022-02-28 15:45:00,64.53,64.73,64.53,64.69,59020.0,57.3417,57.5194,57.3417,57.4838,59020.0
2022-02-28 15:50:00,64.69,64.78,64.64,64.72,105183.0,57.4838,57.5638,57.4394,57.5105,105183.0
2022-02-28 15:55:00,64.72,64.9,64.71,64.81,221250.0,57.5105,57.6705,57.5016,57.5905,221250.0
2022-03-01 09:30:00,64.7,65.05,64.47,64.97,35251.0,57.4927,57.8037,57.2884,57.7327,35251.0
2022-03-01 09:35:00,65.09,65.36,65.05,65.24,21459.0,57.8393,58.0792,57.8037,57.9726,21459.0
2022-03-01 09:40:00,65.32,65.42,65.24,65.4,6866.0,58.0437,58.1325,57.9726,58.1148,6866.0
2022-03-01 09:45:00,65.37,65.37,65.14,65.19,11944.0,58.0881,58.0881,57.8837,57.9282,11944.0
2022-03-01 09:50:00,65.16,65.16,64.75,64.75,20080.0,57.9015,57.9015,57.5372,57.5372,20080.0
2022-03-01 09:55:00,64.7,64.83,64.62,64.65,27821.0,57.4927,57.6083,57.4216,57.4483,27821.0
2022-03-01 10:00:00,64.65,64.83,64.63,64.75,24017.0,57.4483,57.6083,57.4305,57.5372,24017.0
2022-03-01 10:05:00,64.83,64.84,64.68,64.78,8894.0,57.6083,57.6171,57.475,57.5638,8894.0
2022-03-01 10:10:00,64.67,64.78,64.67,64.73,11101.0,57.4661,57.5638,57.4661,57.5194,11101.0
2022-03-01 10:15:00,64.7,64.72,64.63,64.68,10201.0,57.4927,57.5105,57.4305,57.475,10201.0
2022-03-01 10:20:00,64.72,64.81,64.56,64.56,8286.0,57.5105,57.5905,57.3683,57.3683,8286.0
2022-03-01 10:25:00,64.5,64.55,64.42,64.51,1859.0,57.315,57.3594,57.2439,57.3239,1859.0
2022-03-01 10:30:00,64.52,64.56,64.43,64.45,14455.0,57.3328,57.3683,57.2528,57.2706,14455.0
2022-03-01 10:35:00,64.45,64.49,64.35,64.35,5041.0,57.2706,57.3061,57.1817,57.1817,5041.0
2022-03-01 10:40:00,64.28,64.33,64.24,64.31,7829.0,57.1195,57.164,57.084,57.1462,7829.0
2022-03-01 10:45:00,64.3,64.37,64.26,64.35,7524.0,57.1373,57.1995,57.1017,57.1817,7524.0
2022-03-01 10:50:00,64.38,64.55,64.35,64.52,8769.0,57.2084,57.3594,57.1817,57.3328,8769.0
2022-03-01 10:55:00,64.52,64.57,64.47,64.49,10078.0,57.3328,57.3772,57.2884,57.3061,10078.0
2022-03-01 11:00:00,64.48,64.69,64.46,64.63,5131.0,57.2972,57.4838,57.2795,57.4305,5131.0
2022-03-01 11:05:00,64.64,64.66,64.51,64.52,6734.0,57.4394,57.4572,57.3239,57.3328,6734.0
2022-03-01 11:10:00,64.54,64.61,64.48,64.61,6748.0,57.3506,57.4128,57.2972,57.4128,6748.0
2022-03-01 11:15:00,64.61,64.61,64.51,64.52,7342.0,57.4128,57.4128,57.3239,57.3328,7342.0
2022-03-01 11:20:00,64.52,64.63,64.52,64.62,10170.0,57.3328,57.4305,57.3328,57.4216,10170.0
2022-03-01 11:25:00,64.59,64.61,64.56,64.6,7580.0,57.395,57.4128,57.3683,57.4039,7580.0
2022-03-01 11:30:00,64.62,64.66,64.47,64.47,10567.0,57.4216,57.4572,57.2884,57.2884,10567.0
2022-03-01 11:35:00,64.48,64.5,64.39,64.42,7721.0,57.2972,57.315,57.2173,57.2439,7721.0
2022-03-01 11:40:00,64.41,64.48,64.38,64.4,4529.0,57.235,57.2972,57.2084,57.2262,4529.0
2022-03-01 11:45:00,64.37,64.39,64.13,64.17,6315.0,57.1995,57.2173,56.9862,57.0218,6315.0
2022-03-01 11:50:00,64.16,64.27,64.13,64.17,37200.0,57.0129,57.1106,56.9862,57.0218,37200.0
2022-03-01 11:55:00,64.17,64.2,64.11,64.17,22244.0,57.0218,57.0484,56.9685,57.0218,22244.0
2022-03-01 12:00:00,64.18,64.21,64.06,64.13,4908.0,57.0307,57.0573,56.924,56.9862,4908.0
2022-03-01 12:05:00,64.12,64.17,64.09,64.13,13976.0,56.9773,57.0218,56.9507,56.9862,13976.0
2022-03-01 12:10:00,64.16,64.2,64.06,64.2,12105.0,57.0129,57.0484,56.924,57.0484,12105.0
2022-03-01 12:15:00,64.18,64.3,64.16,64.28,6203.0,57.0307,57.1373,57.0129,57.1195,6203.0
2022-03-01 12:20:00,64.27,64.29,64.21,64.25,14352.0,57.1106,57.1284,57.0573,57.0929,14352.0
2022-03-01 12:25:00,64.24,64.34,64.24,64.28,6085.0,57.084,57.1728,57.084,57.1195,6085.0
2022-03-01 12:30:00,64.28,64.44,64.28,64.4,9907.0,57.1195,57.2617,57.1195,57.2262,9907.0
2022-03-01 12:35:00,64.41,64.43,64.38,64.39,3687.0,57.235,57.2528,57.2084,57.2173,3687.0
2022-03-01 12:40:00,64.39,64.45,64.39,64.45,6404.0,57.2173,57.2706,57.2173,57.2706,6404.0
2022-03-01 12:45:00,64.42,64.42,64.34,64.35,4377.0,57.2439,57.2439,57.1728,57.1817,4377.0
2022-03-01 12:50:00,64.35,64.35,64.25,64.3,9351.0,57.1817,57.1817,57.0929,57.1373,9351.0
2022-03-01 12:55:00,64.31,64.34,64.29,64.3,3237.0,57.1462,57.1728,57.1284,57.1373,3237.0
2022-03-01 13:00:00,64.29,64.41,64.27,64.38,18755.0,57.1284,57.235,57.1106,57.2084,18755.0
2022-03-01 13:05:00,64.34,64.38,64.31,64.35,10453.0,57.1728,57.2084,57.1462,57.1817,10453.0
2022-03-01 13:10:00,64.36,64.36,64.23,64.3,22321.0,57.1906,57.1906,57.0751,57.1373,22321.0
2022-03-01 13:15:00,64.3,64.3,64.23,64.25,3761.0,57.1373,57.1373,57.0751,57.0929,3761.0
2022-03-01 13:20:00,64.24,64.28,64.15,64.15,12412.0,57.084,57.1195,57.004,57.004,12412.0
2022-03-01 13:25:00,64.15,64.25,64.14,64.19,39768.0,57.004,57.0929,56.9951,57.0395,39768.0
2022-03-01 13:30:00,64.2,64.26,64.16,64.18,39783.0,57.0484,57.1017,57.0129,57.0307,39783.0
2022-03-01 13:35:00,64.14,64.3,64.12,64.3,10682.0,56.9951,57.1373,56.9773,57.1373,10682.0
2022-03-01 13:40:00,64.32,64.33,64.27,64.3,8563.0,57.1551,57.164,57.1106,57.1373,8563.0
2022-03-01 13:45:00,64.31,64.4,64.29,64.33,11678.0,57.1462,57.2262,57.1284,57.164,11678.0
2022-03-01 13:50:00,64.31,64.34,64.28,64.29,5661.0,57.1462,57.1728,57.1195,57.1284,5661.0
2022-03-01 13:55:00,64.3,64.35,64.25,64.27,13204.0,57.1373,57.1817,57.0929,57.1106,13204.0
2022-03-01 14:00:00,64.26,64.27,64.13,64.16,10999.0,57.1017,57.1106,56.9862,57.0129,10999.0
2022-03-01 14:05:00,64.15,64.28,64.15,64.19,8353.0,57.004,57.1195,57.004,57.0395,8353.0
2022-03-01 14:10:00,64.19,64.25,64.18,64.24,10813.0,57.0395,57.0929,57.0307,57.084,10813.0
2022-03-01 14:15:00,64.24,64.34,64.17,64.29,11765.0,57.084,57.1728,57.0218,57.1284,11765.0
2022-03-01 14:20:00,64.28,64.51,64.28,64.51,5871.0,57.1195,57.3239,57.1195,57.3239,5871.0
2022-03-01 14:25:00,64.53,64.61,64.53,64.6,9769.0,57.3417,57.4128,57.3417,57.4039,9769.0
2022-03-01 14:30:00,64.6,64.65,64.55,64.64,9397.0,57.4039,57.4483,57.3594,57.4394,9397.0
2022-03-01 14:35:00,64.65,64.66,64.55,64.62,26370.0,57.4483,57.4572,57.3594,57.4216,26370.0
2022-03-01 14:40:00,64.61,64.63,64.52,64.58,14024.0,57.4128,57.4305,57.3328,57.3861,14024.0
2022-03-01 14:45:00,64.58,64.61,64.49,64.5,12298.0,57.3861,57.4128,57.3061,57.315,12298.0
2022-03-01 14:50:00,64.49,64.5,64.43,64.43,7917.0,57.3061,57.315,57.2528,57.2528,7917.0
2022-03-01 14:55:00,64.44,64.5,64.42,64.47,11622.0,57.2617,57.315,57.2439,57.2884,11622.0
2022-03-01 15:00:00,64.47,64.69,64.45,64.69,13214.0,57.2884,57.4838,57.2706,57.4838,13214.0
2022-03-01 15:05:00,64.7,64.76,64.61,64.62,19796.0,57.4927,57.5461,57.4128,57.4216,19796.0
2022-03-01 15:10:00,64.61,64.62,64.54,64.58,11299.0,57.4128,57.4216,57.3506,57.3861,11299.0
2022-03-01 15:15:00,64.59,64.6,64.48,64.48,15250.0,57.395,57.4039,57.2972,57.2972,15250.0
2022-03-01 15:20:00,64.5,64.57,64.49,64.56,7713.0,57.315,57.3772,57.3061,57.3683,7713.0
2022-03-01 15:25:00,64.55,64.57,64.37,64.37,20461.0,57.3594,57.3772,57.1995,57.1995,20461.0
2022-03-01 15:30:00,64.36,64.43,64.29,64.42,33119.0,57.1906,57.2528,57.1284,57.2439,33119.0
2022-03-01 15:35:00,64.41,64.46,64.36,64.42,21732.0,57.235,57.2795,57.1906,57.2439,21732.0
2022-03-01 15:40:00,64.42,64.5,64.31,64.32,35636.0,57.2439,57.315,57.1462,57.1551,35636.0
2022-03-01 15:45:00,64.32,64.33,64.14,64.15,34006.0,57.1551,57.164,56.9951,57.004,34006.0
2022-03-01 15:50:00,64.14,64.29,64.0,64.28,67595.0,56.9951,57.1284,56.8707,57.1195,67595.0
2022-03-01 15:55:00,64.27,64.48,64.2,64.45,204374.0,57.1106,57.2972,57.0484,57.2706,204374.0
2022-03-02 09:30:00,64.39,64.8,64.37,64.8,24909.0,57.2173,57.5816,57.1995,57.5816,24909.0
2022-03-02 09:35:00,64.8,64.84,64.7,64.84,9062.0,57.5816,57.6171,57.4927,57.6171,9062.0
2022-03-02 09:40:00,64.85,65.02,64.74,64.88,9571.0,57.626,57.7771,57.5283,57.6527,9571.0
2022-03-02 09:45:00,64.89,64.93,64.76,64.76,12377.0,57.6616,57.6971,57.5461,57.5461,12377.0
2022-03-02 09:50:00,64.74,64.86,64.64,64.64,8773.0,57.5283,57.6349,57.4394,57.4394,8773.0
2022-03-02 09:55:00,64.65,64.69,64.5,64.67,18099.0,57.4483,57.4838,57.315,57.4661,18099.0
2022-03-02 10:00:00,64.68,64.89,64.67,64.76,23973.0,57.475,57.6616,57.4661,57.5461,23973.0
2022-03-02 10:05:00,64.75,64.88,64.69,64.73,14205.0,57.5372,57.6527,57.4838,57.5194,14205.0
2022-03-02 10:10:00,64.75,64.87,64.73,64.85,7289.0,57.5372,57.6438,57.5194,57.626,7289.0
2022-03-02 10:15:00,64.83,64.87,64.76,64.87,8232.0,57.6083,57.6438,57.5461,57.6438,8232.0
2022-03-02 10:20:00,64.86,65.0,64.86,64.99,9367.0,57.6349,57.7593,57.6349,57.7504,9367.0
2022-03-02 10:25:00,65.01,65.22,64.95,65.08,12583.0,57.7682,57.9548,57.7149,57.8304,12583.0
2022-03-02 10:30:00,65.06,65.08,64.83,65.0,8665.0,57.8126,57.8304,57.6083,57.7593,8665.0
2022-03-02 10:35:00,64.96,65.08,64.96,65.08,5936.0,57.7238,57.8304,57.7238,57.8304,5936.0
2022-03-02 10:40:00,65.06,65.12,65.02,65.05,8659.0,57.8126,57.8659,57.7771,57.8037,8659.0
2022-03-02 10:45:00,65.05,65.11,65.04,65.09,10802.0,57.8037,57.8571,57.7949,57.8393,10802.0
2022-03-02 10:50:00,65.09,65.11,64.94,64.94,13023.0,57.8393,57.8571,57.706,57.706,13023.0
2022-03-02 10:55:00,64.96,65.16,64.96,65.16,8691.0,57.7238,57.9015,57.7238,57.9015,8691.0
2022-03-02 11:00:00,65.18,65.25,65.09,65.2,18704.0,57.9193,57.9815,57.8393,57.937,18704.0
2022-03-02 11:05:00,65.16,65.22,65.1,65.17,8128.0,57.9015,57.9548,57.8482,57.9104,8128.0
2022-03-02 11:10:00,65.14,65.25,65.11,65.16,7250.0,57.8837,57.9815,57.8571,57.9015,7250.0
2022-03-02 11:15:00,65.18,65.21,65.12,65.15,8772.0,57.9193,57.9459,57.8659,57.8926,8772.0
2022-03-02 11:20:00,65.15,65.21,65.13,65.15,7928.0,57.8926,57.9459,57.8748,57.8926,7928.0
2022-03-02 11:25:00,65.15,65.31,65.15,65.27,7833.0,57.8926,58.0348,57.8926,57.9992,7833.0
2022-03-02 11:30:00,65.26,65.41,65.26,65.35,8954.0,57.9904,58.1236,57.9904,58.0703,8954.0
2022-03-02 11:35:00,65.32,65.32,65.1,65.22,6002.0,58.0437,58.0437,57.8482,57.9548,6002.0
2022-03-02 11:40:00,65.29,65.3,65.2,65.22,10161.0,58.017,58.0259,57.937,57.9548,10161.0
2022-03-02 11:45:00,65.26,65.36,65.26,65.27,8615.0,57.9904,58.0792,57.9904,57.9992,8615.0
2022-03-02 11:50:00,65.26,65.33,65.24,65.32,7764.0,57.9904,58.0526,57.9726,58.0437,7764.0
2022-03-02 11:55:00,65.29,65.37,65.27,65.34,12832.0,58.017,58.0881,57.9992,58.0614,12832.0
2022-03-02 12:00:00,65.33,65.4,65.32,65.38,5397.0,58.0526,58.1148,58.0437,58.097,5397.0
2022-03-02 12:05:00,65.36,65.4,65.29,65.4,6277.0,58.0792,58.1148,58.017,58.1148,6277.0
2022-03-02 12:10:00,65.38,65.45,65.35,65.37,9493.0,58.097,58.1592,58.0703,58.0881,9493.0
2022-03-02 12:15:00,65.36,65.46,65.34,65.4,7539.0,58.0792,58.1681,58.0614,58.1148,7539.0
2022-03-02 12:20:00,65.42,65.42,65.31,65.35,4633.0,58.1325,58.1325,58.0348,58.0703,4633.0
2022-03-02 12:25:00,65.35,65.48,65.33,65.47,9068.0,58.0703,58.1858,58.0526,58.177,9068.0
2022-03-02 12:30:00,65.48,65.54,65.47,65.48,6648.0,58.1858,58.2392,58.177,58.1858,6648.0
2022-03-02 12:35:00,65.46,65.56,65.41,65.51,5366.0,58.1681,58.2569,58.1236,58.2125,5366.0
2022-03-02 12:40:00,65.52,65.52,65.47,65.5,5762.0,58.2214,58.2214,58.177,58.2036,5762.0
2022-03-02 12:45:00,65.52,65.52,65.41,65.46,9789.0,58.2214,58.2214,58.1236,58.1681,9789.0
2022-03-02 12:50:00,65.46,65.46,65.4,65.45,5950.0,58.1681,58.1681,58.1148,58.1592,5950.0
2022-03-02 12:55:00,65.45,65.46,65.38,65.44,6770.0,58.1592,58.1681,58.097,58.1503,6770.0
2022-03-02 13:00:00,65.44,65.47,65.42,65.44,7643.0,58.1503,58.177,58.1325,58.1503,7643.0
2022-03-02 13:05:00,65.43,65.48,65.39,65.39,11161.0,58.1414,58.1858,58.1059,58.1059,11161.0
2022-03-02 13:10:00,65.41,65.43,65.37,65.41,10253.0,58.1236,58.1414,58.0881,58.1236,10253.0
2022-03-02 13:15:00,65.42,65.43,65.36,65.36,10816.0,58.1325,58.1414,58.0792,58.0792,10816.0
2022-03-02 13:20:00,65.38,65.41,65.37,65.37,11489.0,58.097,58.1236,58.0881,58.0881,11489.0
2022-03-02 13:25:00,65.36,65.4,65.36,65.37,9208.0,58.0792,58.1148,58.0792,58.0881,9208.0
2022-03-02 13:30:00,65.37,65.56,65.36,65.49,10133.0,58.0881,58.2569,58.0792,58.1947,10133.0
2022-03-02 13:35:00,65.52,65.52,65.44,65.49,6077.0,58.2214,58.2214,58.1503,58.1947,6077.0
2022-03-02 13:40:00,65.5,65.51,65.43,65.51,6171.0,58.2036,58.2125,58.1414,58.2125,6171.0
2022-03-02 13:45:00,65.52,65.55,65.44,65.52,4542.0,58.2214,58.248,58.1503,58.2214,4542.0
2022-03-02 13:50:00,65.53,65.54,65.45,65.45,5330.0,58.2303,58.2392,58.1592,58.1592,5330.0
2022-03-02 13:55:00,65.48,65.53,65.42,65.43,4851.0,58.1858,58.2303,58.1325,58.1414,4851.0
2022-03-02 14:00:00,65.43,65.5,65.39,65.5,6433.0,58.1414,58.2036,58.1059,58.2036,6433.0
2022-03-02 14:05:00,65.49,65.54,65.45,65.46,6161.0,58.1947,58.2392,58.1592,58.1681,6161.0
2022-03-02 14:10:00,65.46,65.5,65.44,65.45,5970.0,58.1681,58.2036,58.1503,58.1592,5970.0
2022-03-02 14:15:00,65.45,65.49,65.39,65.4,7144.0,58.1592,58.1947,58.1059,58.1148,7144.0
2022-03-02 14:20:00,65.41,65.48,65.36,65.39,12678.0,58.1236,58.1858,58.0792,58.1059,12678.0
2022-03-02 14:25:00,65.41,65.41,65.28,65.32,11128.0,58.1236,58.1236,58.0081,58.0437,11128.0
2022-03-02 14:30:00,65.32,65.38,65.26,65.37,7666.0,58.0437,58.097,57.9904,58.0881,7666.0
2022-03-02 14:35:00,65.37,65.39,65.34,65.39,6276.0,58.0881,58.1059,58.0614,58.1059,6276.0
2022-03-02 14:40:00,65.38,65.45,65.37,65.44,10909.0,58.097,58.1592,58.0881,58.1503,10909.0
2022-03-02 14:45:00,65.45,65.45,65.29,65.36,14237.0,58.1592,58.1592,58.017,58.0792,14237.0
2022-03-02 14:50:00,65.36,65.43,65.26,65.28,10079.0,58.0792,58.1414,57.9904,58.0081,10079.0
2022-03-02 14:55:00,65.29,65.31,65.23,65.27,6992.0,58.017,58.0348,57.9637,57.9992,6992.0
2022-03-02 15:00:00,65.27,65.35,65.23,65.32,8610.0,57.9992,58.0703,57.9637,58.0437,8610.0
2022-03-02 15:05:00,65.32,65.32,65.23,65.28,43439.0,58.0437,58.0437,57.9637,58.0081,43439.0
2022-03-02 15:10:00,65.29,65.31,65.23,65.27,8964.0,58.017,58.0348,57.9637,57.9992,8964.0
2022-03-02 15:15:00,65.26,65.32,65.22,65.31,6979.0,57.9904,58.0437,57.9548,58.0348,6979.0
2022-03-02 15:20:00,65.3,65.31,65.26,65.26,7665.0,58.0259,58.0348,57.9904,57.9904,7665.0
2022-03-02 15:25:00,65.27,65.36,65.27,65.35,10434.0,57.9992,58.0792,57.9992,58.0703,10434.0
2022-03-02 15:30:00,65.34,65.37,65.3,65.33,20745.0,58.0614,58.0881,58.0259,58.0526,20745.0
2022-03-02 15:35:00,65.32,65.47,65.29,65.38,41817.0,58.0437,58.177,58.017,58.097,41817.0
2022-03-02 15:40:00,65.38,65.41,65.33,65.37,21033.0,58.097,58.1236,58.0526,58.0881,21033.0
2022-03-02 15:45:00,65.38,65.49,65.36,65.45,38355.0,58.097,58.1947,58.0792,58.1592,38355.0
2022-03-02 15:50:00,65.46,65.53,65.38,65.38,57367.0,58.1681,58.2303,58.097,58.097,57367.0
2022-03-02 15:55:00,65.38,65.4,65.25,65.37,209645.0,58.097,58.1148,57.9815,58.0881,209645.0
2022-03-03 09:30:00,65.43,65.77,65.43,65.57,18424.0,58.1414,58.4435,58.1414,58.2658,18424.0
2022-03-03 09:35:00,65.59,65.8,65.57,65.73,2300.0,58.2836,58.4702,58.2658,58.408,2300.0
2022-03-03 09:40:00,65.77,66.0,65.74,65.91,11521.0,58.4435,58.6479,58.4169,58.5679,11521.0
2022-03-03 09:45:00,65.88,66.01,65.81,65.86,24946.0,58.5413,58.6568,58.4791,58.5235,24946.0
2022-03-03 09:50:00,65.88,65.94,65.84,65.84,13957.0,58.5413,58.5946,58.5057,58.5057,13957.0
2022-03-03 09:55:00,65.81,65.92,65.79,65.8,5426.0,58.4791,58.5768,58.4613,58.4702,5426.0
2022-03-03 10:00:00,65.76,65.79,65.71,65.74,5128.0,58.4347,58.4613,58.3902,58.4169,5128.0
2022-03-03 10:05:00,65.73,65.87,65.72,65.87,4160.0,58.408,58.5324,58.3991,58.5324,4160.0
2022-03-03 10:10:00,65.93,65.98,65.86,65.95,5439.0,58.5857,58.6301,58.5235,58.6035,5439.0
2022-03-03 10:15:00,65.95,65.99,65.88,65.96,5784.0,58.6035,58.639,58.5413,58.6124,5784.0
2022-03-03 10:20:00,65.95,65.97,65.88,65.97,11400.0,58.6035,58.6213,58.5413,58.6213,11400.0
2022-03-03 10:25:00,65.94,66.01,65.94,65.97,14988.0,58.5946,58.6568,58.5946,58.6213,14988.0
2022-03-03 10:30:00,65.98,66.0,65.89,65.92,14258.0,58.6301,58.6479,58.5502,58.5768,14258.0
2022-03-03 10:35:00,65.92,66.01,65.87,65.93,15753.0,58.5768,58.6568,58.5324,58.5857,15753.0
2022-03-03 10:40:00,65.92,65.98,65.82,65.82,11629.0,58.5768,58.6301,58.488,58.488,11629.0
2022-03-03 10:45:00,65.83,65.97,65.79,65.97,9180.0,58.4969,58.6213,58.4613,58.6213,9180.0
2022-03-03 10:50:00,65.93,65.98,65.88,65.92,14745.0,58.5857,58.6301,58.5413,58.5768,14745.0
2022-03-03 10:55:00,65.91,65.95,65.82,65.85,31184.0,58.5679,58.6035,58.488,58.5146,31184.0
2022-03-03 11:00:00,65.85,65.92,65.83,65.9,51079.0,58.5146,58.5768,58.4969,58.5591,51079.0
2022-03-03 11:05:00,65.91,66.0,65.9,65.97,16709.0,58.5679,58.6479,58.5591,58.6213,16709.0
2022-03-03 11:10:00,65.96,66.0,65.84,65.87,19236.0,58.6124,58.6479,58.5057,58.5324,19236.0
2022-03-03 11:15:00,65.88,65.95,65.85,65.94,14869.0,58.5413,58.6035,58.5146,58.5946,14869.0
2022-03-03 11:20:00,65.95,65.99,65.9,65.91,10848.0,58.6035,58.639,58.5591,58.5679,10848.0
2022-03-03 11:25:00,65.92,65.99,65.92,65.95,8425.0,58.5768,58.639,58.5768,58.6035,8425.0
2022-03-03 11:30:00,65.96,65.96,65.92,65.94,4847.0,58.6124,58.6124,58.5768,58.5946,4847.0
2022-03-03 11:35:00,65.94,65.98,65.89,65.98,13654.0,58.5946,58.6301,58.5502,58.6301,13654.0
2022-03-03 11:40:00,65.97,66.0,65.94,65.97,10719.0,58.6213,58.6479,58.5946,58.6213,10719.0
2022-03-03 11:45:00,65.96,66.05,65.94,66.01,15834.0,58.6124,58.6924,58.5946,58.6568,15834.0
2022-03-03 11:50:00,66.0,66.01,65.96,65.99,4621.0,58.6479,58.6568,58.6124,58.639,4621.0
2022-03-03 11:55:00,65.98,66.05,65.91,65.94,11017.0,58.6301,58.6924,58.5679,58.5946,11017.0
2022-03-03 12:00:00,65.98,66.07,65.96,66.04,9148.0,58.6301,58.7101,58.6124,58.6835,9148.0
2022-03-03 12:05:00,66.04,66.08,66.04,66.07,7798.0,58.6835,58.719,58.6835,58.7101,7798.0
2022-03-03 12:10:00,66.05,66.09,66.05,66.08,13300.0,58.6924,58.7279,58.6924,58.719,13300.0
2022-03-03 12:15:00,66.07,66.15,66.05,66.12,17711.0,58.7101,58.7812,58.6924,58.7546,17711.0
2022-03-03 12:20:00,66.11,66.17,66.1,66.16,26678.0,58.7457,58.799,58.7368,58.7901,26678.0
2022-03-03 12:25:00,66.16,66.2,66.13,66.18,36133.0,58.7901,58.8256,58.7634,58.8079,36133.0
2022-03-03 12:30:00,66.2,66.42,66.16,66.29,34382.0,58.8256,59.0211,58.7901,58.9056,34382.0
2022-03-03 12:35:00,66.26,66.32,66.18,66.26,17066.0,58.879,58.9323,58.8079,58.879,17066.0
2022-03-03 12:40:00,66.24,66.31,66.23,66.31,8655.0,58.8612,58.9234,58.8523,58.9234,8655.0
2022-03-03 12:45:00,66.32,66.34,66.29,66.31,5076.0,58.9323,58.95,58.9056,58.9234,5076.0
2022-03-03 12:50:00,66.3,66.32,66.24,66.24,2901.0,58.9145,58.9323,58.8612,58.8612,2901.0
2022-03-03 12:55:00,66.24,66.29,66.22,66.28,3532.0,58.8612,58.9056,58.8434,58.8967,3532.0
2022-03-03 13:00:00,66.27,66.34,66.22,66.31,13373.0,58.8878,58.95,58.8434,58.9234,13373.0
2022-03-03 13:05:00,66.29,66.3,66.19,66.26,7054.0,58.9056,58.9145,58.8168,58.879,7054.0
2022-03-03 13:10:00,66.25,66.28,66.23,66.27,5964.0,58.8701,58.8967,58.8523,58.8878,5964.0
2022-03-03 13:15:00,66.25,66.31,66.22,66.27,7329.0,58.8701,58.9234,58.8434,58.8878,7329.0
2022-03-03 13:20:00,66.27,66.32,66.24,66.3,4431.0,58.8878,58.9323,58.8612,58.9145,4431.0
2022-03-03 13:25:00,66.31,66.33,66.26,66.3,17483.0,58.9234,58.9412,58.879,58.9145,17483.0
2022-03-03 13:30:00,66.29,66.34,66.25,66.32,28676.0,58.9056,58.95,58.8701,58.9323,28676.0
2022-03-03 13:35:00,66.35,66.38,66.34,66.34,6045.0,58.9589,58.9856,58.95,58.95,6045.0
2022-03-03 13:40:00,66.33,66.34,66.29,66.3,26324.0,58.9412,58.95,58.9056,58.9145,26324.0
2022-03-03 13:45:00,66.29,66.3,66.22,66.28,24300.0,58.9056,58.9145,58.8434,58.8967,24300.0
2022-03-03 13:50:00,66.29,66.34,66.25,66.33,5469.0,58.9056,58.95,58.8701,58.9412,5469.0
2022-03-03 13:55:00,66.34,66.36,66.28,66.28,13877.0,58.95,58.9678,58.8967,58.8967,13877.0
2022-03-03 14:00:00,66.27,66.35,66.26,66.31,15959.0,58.8878,58.9589,58.879,58.9234,15959.0
2022-03-03 14:05:00,66.31,66.35,66.26,66.27,19427.0,58.9234,58.9589,58.879,58.8878,19427.0
2022-03-03 14:10:00,66.26,66.35,66.26,66.34,19090.0,58.879,58.9589,58.879,58.95,19090.0
2022-03-03 14:15:00,66.34,66.37,66.32,66.34,14288.0,58.95,58.9767,58.9323,58.95,14288.0
2022-03-03 14:20:00,66.35,66.41,66.29,66.37,17923.0,58.9589,59.0122,58.9056,58.9767,17923.0
2022-03-03 14:25:00,66.38,66.47,66.38,66.45,41724.0,58.9856,59.0656,58.9856,59.0478,41724.0
2022-03-03 14:30:00,66.46,66.46,66.35,66.39,14196.0,59.0567,59.0567,58.9589,58.9945,14196.0
2022-03-03 14:35:00,66.39,66.43,66.34,66.42,21063.0,58.9945,59.03,58.95,59.0211,21063.0
2022-03-03 14:40:00,66.43,66.45,66.32,66.39,33453.0,59.03,59.0478,58.9323,58.9945,33453.0
2022-03-03 14:45:00,66.39,66.4,66.24,66.26,6075.0,58.9945,59.0034,58.8612,58.879,6075.0
2022-03-03 14:50:00,66.26,66.28,66.16,66.2,7711.0,58.879,58.8967,58.7901,58.8256,7711.0
2022-03-03 14:55:00,66.22,66.26,66.21,66.26,24029.0,58.8434,58.879,58.8345,58.879,24029.0
2022-03-03 15:00:00,66.25,66.27,66.16,66.16,5413.0,58.8701,58.8878,58.7901,58.7901,5413.0
2022-03-03 15:05:00,66.16,66.2,66.06,66.09,6922.0,58.7901,58.8256,58.7012,58.7279,6922.0
2022-03-03 15:10:00,66.09,66.18,66.09,66.13,26898.0,58.7279,58.8079,58.7279,58.7634,26898.0
2022-03-03 15:15:00,66.13,66.32,66.13,66.3,32618.0,58.7634,58.9323,58.7634,58.9145,32618.0
2022-03-03 15:20:00,66.3,66.36,66.26,66.34,26973.0,58.9145,58.9678,58.879,58.95,26973.0
2022-03-03 15:25:00,66.34,66.38,66.32,66.38,15876.0,58.95,58.9856,58.9323,58.9856,15876.0
2022-03-03 15:30:00,66.36,66.37,66.29,66.31,23424.0,58.9678,58.9767,58.9056,58.9234,23424.0
2022-03-03 15:35:00,66.31,66.34,66.24,66.34,25110.0,58.9234,58.95,58.8612,58.95,25110.0
2022-03-03 15:40:00,66.34,66.36,66.13,66.14,25203.0,58.95,58.9678,58.7634,58.7723,25203.0
2022-03-03 15:45:00,66.14,66.27,66.1,66.2,33266.0,58.7723,58.8878,58.7368,58.8256,33266.0
2022-03-03 15:50:00,66.2,66.31,66.12,66.22,62313.0,58.8256,58.9234,58.7546,58.8434,62313.0
2022-03-03 15:55:00,66.22,66.29,66.15,66.28,151109.0,58.8434,58.9056,58.7812,58.8967,151109.0
2022-03-04 09:30:00,66.02,66.22,65.87,66.06,40090.0,58.6657,58.8434,58.5324,58.7012,40090.0
2022-03-04 09:35:00,66.08,66.13,65.93,65.96,21310.0,58.719,58.7634,58.5857,58.6124,21310.0
2022-03-04 09:40:00,65.94,66.17,65.91,66.14,19653.0,58.5946,58.799,58.5679,58.7723,19653.0
2022-03-04 09:45:00,66.1,66.13,66.02,66.07,9861.0,58.7368,58.7634,58.6657,58.7101,9861.0
2022-03-04 09:50:00,66.06,66.27,66.05,66.17,24347.0,58.7012,58.8878,58.6924,58.799,24347.0
2022-03-04 09:55:00,66.19,66.25,66.11,66.15,26087.0,58.8168,58.8701,58.7457,58.7812,26087.0
2022-03-04 10:00:00,66.16,66.21,66.04,66.04,12198.0,58.7901,58.8345,58.6835,58.6835,12198.0
2022-03-04 10:05:00,66.06,66.11,65.98,66.02,9397.0,58.7012,58.7457,58.6301,58.6657,9397.0
2022-03-04 10:10:00,66.02,66.05,65.9,65.96,8307.0,58.6657,58.6924,58.5591,58.6124,8307.0
2022-03-04 10:15:00,65.95,66.03,65.92,65.96,8287.0,58.6035,58.6746,58.5768,58.6124,8287.0
2022-03-04 10:20:00,65.99,66.04,65.93,65.97,6826.0,58.639,58.6835,58.5857,58.6213,6826.0
2022-03-04 10:25:00,65.92,66.07,65.89,66.07,10215.0,58.5768,58.7101,58.5502,58.7101,10215.0
2022-03-04 10:30:00,66.08,66.17,66.06,66.15,19829.0,58.719,58.799,58.7012,58.7812,19829.0
2022-03-04 10:35:00,66.18,66.19,66.09,66.17,10937.0,58.8079,58.8168,58.7279,58.799,10937.0
2022-03-04 10:40:00,66.15,66.22,66.09,66.18,12651.0,58.7812,58.8434,58.7279,58.8079,12651.0
2022-03-04 10:45:00,66.18,66.26,66.16,66.21,18216.0,58.8079,58.879,58.7901,58.8345,18216.0
2022-03-04 10:50:00,66.22,66.32,66.22,66.29,7753.0,58.8434,58.9323,58.8434,58.9056,7753.0
2022-03-04 10:55:00,66.28,66.35,66.25,66.35,21740.0,58.8967,58.9589,58.8701,58.9589,21740.0
2022-03-04 11:00:00,66.33,66.53,66.33,66.5,7402.0,58.9412,59.1189,58.9412,59.0922,7402.0
2022-03-04 11:05:00,66.5,66.59,66.48,66.56,5300.0,59.0922,59.1722,59.0745,59.1455,5300.0
2022-03-04 11:10:00,66.58,66.61,66.53,66.57,11226.0,59.1633,59.19,59.1189,59.1544,11226.0
2022-03-04 11:15:00,66.58,66.8,66.57,66.78,20308.0,59.1633,59.3588,59.1544,59.341,20308.0
2022-03-04 11:20:00,66.78,66.86,66.73,66.81,9808.0,59.341,59.4121,59.2966,59.3677,9808.0
2022-03-04 11:25:00,66.81,66.81,66.67,66.73,6604.0,59.3677,59.3677,59.2433,59.2966,6604.0
2022-03-04 11:30:00,66.76,66.76,66.65,66.73,3167.0,59.3233,59.3233,59.2255,59.2966,3167.0
2022-03-04 11:35:00,66.72,66.74,66.61,66.65,23949.0,59.2877,59.3055,59.19,59.2255,23949.0
2022-03-04 11:40:00,66.66,66.67,66.55,66.57,14318.0,59.2344,59.2433,59.1367,59.1544,14318.0
2022-03-04 11:45:00,66.56,66.7,66.55,66.64,16236.0,59.1455,59.2699,59.1367,59.2166,16236.0
2022-03-04 11:50:00,66.67,66.75,66.61,66.73,14096.0,59.2433,59.3144,59.19,59.2966,14096.0
2022-03-04 11:55:00,66.75,66.86,66.75,66.83,8327.0,59.3144,59.4121,59.3144,59.3855,8327.0
2022-03-04 12:00:00,66.84,66.95,66.8,66.95,15272.0,59.3943,59.4921,59.3588,59.4921,15272.0
2022-03-04 12:05:00,66.95,67.04,66.92,67.0,23259.0,59.4921,59.5721,59.4654,59.5365,23259.0
2022-03-04 12:10:00,67.01,67.11,66.99,67.08,11770.0,59.5454,59.6343,59.5276,59.6076,11770.0
2022-03-04 12:15:00,67.1,67.12,67.05,67.07,3575.0,59.6254,59.6432,59.581,59.5987,3575.0
2022-03-04 12:20:00,67.07,67.2,67.06,67.14,24603.0,59.5987,59.7142,59.5898,59.6609,24603.0
2022-03-04 12:25:00,67.15,67.24,67.11,67.23,5400.0,59.6698,59.7498,59.6343,59.7409,5400.0
2022-03-04 12:30:00,67.23,67.34,67.22,67.34,6541.0,59.7409,59.8387,59.732,59.8387,6541.0
2022-03-04 12:35:00,67.35,67.48,67.35,67.43,10116.0,59.8475,59.9631,59.8475,59.9186,10116.0
2022-03-04 12:40:00,67.4,67.43,67.35,67.36,8976.0,59.892,59.9186,59.8475,59.8564,8976.0
2022-03-04 12:45:00,67.34,67.45,67.32,67.43,11344.0,59.8387,59.9364,59.8209,59.9186,11344.0
2022-03-04 12:50:00,67.44,67.5,67.41,67.5,9784.0,59.9275,59.9808,59.9009,59.9808,9784.0
2022-03-04 12:55:00,67.5,67.55,67.49,67.49,6917.0,59.9808,60.0253,59.9719,59.9719,6917.0
2022-03-04 13:00:00,67.52,67.57,67.49,67.52,5812.0,59.9986,60.043,59.9719,59.9986,5812.0
2022-03-04 13:05:00,67.53,67.57,67.48,67.52,6111.0,60.0075,60.043,59.9631,59.9986,6111.0
2022-03-04 13:10:00,67.52,67.54,67.47,67.48,7227.0,59.9986,60.0164,59.9542,59.9631,7227.0
2022-03-04 13:15:00,67.49,67.51,67.38,67.38,7348.0,59.9719,59.9897,59.8742,59.8742,7348.0
2022-03-04 13:20:00,67.4,67.47,67.32,67.34,7783.0,59.892,59.9542,59.8209,59.8387,7783.0
2022-03-04 13:25:00,67.35,67.4,67.31,67.37,6832.0,59.8475,59.892,59.812,59.8653,6832.0
2022-03-04 13:30:00,67.38,67.39,67.25,67.3,9599.0,59.8742,59.8831,59.7587,59.8031,9599.0
2022-03-04 13:35:00,67.32,67.38,67.28,67.35,7099.0,59.8209,59.8742,59.7853,59.8475,7099.0
2022-03-04 13:40:00,67.32,67.32,67.23,67.24,8532.0,59.8209,59.8209,59.7409,59.7498,8532.0
2022-03-04 13:45:00,67.23,67.32,67.21,67.27,12603.0,59.7409,59.8209,59.7231,59.7764,12603.0
2022-03-04 13:50:00,67.27,67.33,67.25,67.29,6897.0,59.7764,59.8298,59.7587,59.7942,6897.0
2022-03-04 13:55:00,67.31,67.32,67.22,67.24,8962.0,59.812,59.8209,59.732,59.7498,8962.0
2022-03-04 14:00:00,67.23,67.27,67.15,67.23,17583.0,59.7409,59.7764,59.6698,59.7409,17583.0
2022-03-04 14:05:00,67.2,67.27,67.17,67.22,11333.0,59.7142,59.7764,59.6876,59.732,11333.0
2022-03-04 14:10:00,67.19,67.24,67.16,67.19,6558.0,59.7054,59.7498,59.6787,59.7054,6558.0
2022-03-04 14:15:00,67.17,67.27,67.16,67.24,6611.0,59.6876,59.7764,59.6787,59.7498,6611.0
2022-03-04 14:20:00,67.23,67.4,67.23,67.4,9133.0,59.7409,59.892,59.7409,59.892,9133.0
2022-03-04 14:25:00,67.38,67.43,67.31,67.36,7447.0,59.8742,59.9186,59.812,59.8564,7447.0
2022-03-04 14:30:00,67.36,67.4,67.31,67.37,7485.0,59.8564,59.892,59.812,59.8653,7485.0
2022-03-04 14:35:00,67.35,67.41,67.33,67.4,8798.0,59.8475,59.9009,59.8298,59.892,8798.0
2022-03-04 14:40:00,67.4,67.41,67.32,67.36,7175.0,59.892,59.9009,59.8209,59.8564,7175.0
2022-03-04 14:45:00,67.35,67.41,67.32,67.36,4853.0,59.8475,59.9009,59.8209,59.8564,4853.0
2022-03-04 14:50:00,67.37,67.4,67.33,67.36,5783.0,59.8653,59.892,59.8298,59.8564,5783.0
2022-03-04 14:55:00,67.34,67.39,67.28,67.33,9238.0,59.8387,59.8831,59.7853,59.8298,9238.0
2022-03-04 15:00:00,67.34,67.47,67.33,67.43,10281.0,59.8387,59.9542,59.8298,59.9186,10281.0
2022-03-04 15:05:00,67.43,67.45,67.36,67.38,8642.0,59.9186,59.9364,59.8564,59.8742,8642.0
2022-03-04 15:10:00,67.35,67.43,67.26,67.29,10013.0,59.8475,59.9186,59.7676,59.7942,10013.0
2022-03-04 15:15:00,67.29,67.34,67.23,67.23,4603.0,59.7942,59.8387,59.7409,59.7409,4603.0
2022-03-04 15:20:00,67.19,67.27,67.16,67.27,8709.0,59.7054,59.7764,59.6787,59.7764,8709.0
2022-03-04 15:25:00,67.28,67.41,67.28,67.33,8098.0,59.7853,59.9009,59.7853,59.8298,8098.0
2022-03-04 15:30:00,67.34,67.42,67.34,67.37,11351.0,59.8387,59.9097,59.8387,59.8653,11351.0
2022-03-04 15:35:00,67.39,67.42,67.29,67.31,13433.0,59.8831,59.9097,59.7942,59.812,13433.0
2022-03-04 15:40:00,67.3,67.38,67.23,67.31,23907.0,59.8031,59.8742,59.7409,59.812,23907.0
2022-03-04 15:45:00,67.28,67.41,67.2,67.21,34800.0,59.7853,59.9009,59.7142,59.7231,34800.0
2022-03-04 15:50:00,67.22,67.41,67.22,67.41,67113.0,59.732,59.9009,59.732,59.9009,67113.0
2022-03-04 15:55:00,67.42,67.7,67.42,67.61,200461.0,59.9097,60.1585,59.9097,60.0786,200461.0
2022-03-07 09:30:00,67.72,67.82,67.19,67.22,38373.0,60.1763,60.2652,59.7054,59.732,38373.0
2022-03-07 09:35:00,67.17,67.28,66.99,67.08,18602.0,59.6876,59.7853,59.5276,59.6076,18602.0
2022-03-07 09:40:00,67.06,67.36,67.05,67.28,15862.0,59.5898,59.8564,59.581,59.7853,15862.0
2022-03-07 09:45:00,67.27,67.41,67.24,67.32,30849.0,59.7764,59.9009,59.7498,59.8209,30849.0
2022-03-07 09:50:00,67.34,67.45,67.19,67.4,15335.0,59.8387,59.9364,59.7054,59.892,15335.0
2022-03-07 09:55:00,67.4,67.45,67.33,67.42,17493.0,59.892,59.9364,59.8298,59.9097,17493.0
2022-03-07 10:00:00,67.41,67.57,67.38,67.53,23416.0,59.9009,60.043,59.8742,60.0075,23416.0
2022-03-07 10:05:00,67.51,67.63,67.46,67.57,16638.0,59.9897,60.0963,59.9453,60.043,16638.0
2022-03-07 10:10:00,67.57,67.68,67.55,67.65,11740.0,60.043,60.1408,60.0253,60.1141,11740.0
2022-03-07 10:15:00,67.62,67.84,67.61,67.78,10139.0,60.0875,60.283,60.0786,60.2296,10139.0
2022-03-07 10:20:00,67.79,67.82,67.67,67.67,7123.0,60.2385,60.2652,60.1319,60.1319,7123.0
2022-03-07 10:25:00,67.65,67.65,67.58,67.62,5975.0,60.1141,60.1141,60.0519,60.0875,5975.0
2022-03-07 10:30:00,67.64,67.68,67.55,67.67,8716.0,60.1052,60.1408,60.0253,60.1319,8716.0
2022-03-07 10:35:00,67.74,67.8,67.66,67.78,5302.0,60.1941,60.2474,60.123,60.2296,5302.0
2022-03-07 10:40:00,67.78,67.98,67.71,67.96,7567.0,60.2296,60.4074,60.1674,60.3896,7567.0
2022-03-07 10:45:00,67.95,68.0,67.86,67.97,11490.0,60.3807,60.4251,60.3007,60.3985,11490.0
2022-03-07 10:50:00,67.97,67.99,67.86,67.93,11012.0,60.3985,60.4162,60.3007,60.3629,11012.0
2022-03-07 10:55:00,67.92,67.96,67.82,67.87,19651.0,60.354,60.3896,60.2652,60.3096,19651.0
2022-03-07 11:00:00,67.85,67.86,67.65,67.65,11163.0,60.2918,60.3007,60.1141,60.1141,11163.0
2022-03-07 11:05:00,67.65,67.87,67.57,67.85,10129.0,60.1141,60.3096,60.043,60.2918,10129.0
2022-03-07 11:10:00,67.87,67.97,67.84,67.95,8570.0,60.3096,60.3985,60.283,60.3807,8570.0
2022-03-07 11:15:00,67.96,67.96,67.68,67.68,5505.0,60.3896,60.3896,60.1408,60.1408,5505.0
2022-03-07 11:20:00,67.67,67.78,67.6,67.65,4528.0,60.1319,60.2296,60.0697,60.1141,4528.0
2022-03-07 11:25:00,67.61,67.68,67.55,67.67,6658.0,60.0786,60.1408,60.0253,60.1319,6658.0
2022-03-07 11:30:00,67.68,67.72,67.64,67.71,11130.0,60.1408,60.1763,60.1052,60.1674,11130.0
2022-03-07 11:35:00,67.77,67.78,67.62,67.63,9496.0,60.2208,60.2296,60.0875,60.0963,9496.0
2022-03-07 11:40:00,67.62,67.76,67.62,67.75,6573.0,60.0875,60.2119,60.0875,60.203,6573.0
2022-03-07 11:45:00,67.74,67.81,67.69,67.72,4543.0,60.1941,60.2563,60.1497,60.1763,4543.0
2022-03-07 11:50:00,67.66,67.67,67.62,67.65,8624.0,60.123,60.1319,60.0875,60.1141,8624.0
2022-03-07 11:55:00,67.66,67.67,67.55,67.62,10381.0,60.123,60.1319,60.0253,60.0875,10381.0
2022-03-07 12:00:00,67.56,67.59,67.45,67.48,7996.0,60.0341,60.0608,59.9364,59.9631,7996.0
2022-03-07 12:05:00,67.48,67.5,67.34,67.4,10715.0,59.9631,59.9808,59.8387,59.892,10715.0
2022-03-07 12:10:00,67.41,67.44,67.33,67.42,5147.0,59.9009,59.9275,59.8298,59.9097,5147.0
2022-03-07 12:15:00,67.45,67.45,67.36,67.4,12035.0,59.9364,59.9364,59.8564,59.892,12035.0
2022-03-07 12:20:00,67.37,67.43,67.24,67.26,12710.0,59.8653,59.9186,59.7498,59.7676,12710.0
2022-03-07 12:25:00,67.23,67.47,67.23,67.45,10561.0,59.7409,59.9542,59.7409,59.9364,10561.0
2022-03-07 12:30:00,67.45,67.46,67.36,67.45,10724.0,59.9364,59.9453,59.8564,59.9364,10724.0
2022-03-07 12:35:00,67.41,67.42,67.35,67.38,8189.0,59.9009,59.9097,59.8475,59.8742,8189.0
2022-03-07 12:40:00,67.4,67.41,67.34,67.38,8548.0,59.892,59.9009,59.8387,59.8742,8548.0
2022-03-07 12:45:00,67.41,67.44,67.36,67.42,12351.0,59.9009,59.9275,59.8564,59.9097,12351.0
2022-03-07 12:50:00,67.41,67.53,67.4,67.46,7263.0,59.9009,60.0075,59.892,59.9453,7263.0
2022-03-07 12:55:00,67.49,67.55,67.45,67.55,9357.0,59.9719,60.0253,59.9364,60.0253,9357.0
2022-03-07 13:00:00,67.59,67.72,67.59,67.64,8685.0,60.0608,60.1763,60.0608,60.1052,8685.0
2022-03-07 13:05:00,67.66,67.69,67.59,67.59,7539.0,60.123,60.1497,60.0608,60.0608,7539.0
2022-03-07 13:10:00,67.56,67.62,67.51,67.62,8503.0,60.0341,60.0875,59.9897,60.0875,8503.0
2022-03-07 13:15:00,67.63,67.65,67.53,67.54,8058.0,60.0963,60.1141,60.0075,60.0164,8058.0
2022-03-07 13:20:00,67.56,67.71,67.54,67.67,12061.0,60.0341,60.1674,60.0164,60.1319,12061.0
2022-03-07 13:25:00,67.67,67.8,67.67,67.76,4630.0,60.1319,60.2474,60.1319,60.2119,4630.0
2022-03-07 13:30:00,67.77,67.83,67.69,67.76,27671.0,60.2208,60.2741,60.1497,60.2119,27671.0
2022-03-07 13:35:00,67.8,67.9,67.79,67.89,16608.0,60.2474,60.3363,60.2385,60.3274,16608.0
2022-03-07 13:40:00,67.86,67.88,67.76,67.79,10656.0,60.3007,60.3185,60.2119,60.2385,10656.0
2022-03-07 13:45:00,67.77,67.77,67.64,67.66,10311.0,60.2208,60.2208,60.1052,60.123,10311.0
2022-03-07 13:50:00,67.65,67.69,67.57,67.66,10836.0,60.1141,60.1497,60.043,60.123,10836.0
2022-03-07 13:55:00,67.67,67.75,67.64,67.73,8891.0,60.1319,60.203,60.1052,60.1852,8891.0
2022-03-07 14:00:00,67.72,67.84,67.72,67.79,13280.0,60.1763,60.283,60.1763,60.2385,13280.0
2022-03-07 14:05:00,67.77,67.83,67.71,67.76,18647.0,60.2208,60.2741,60.1674,60.2119,18647.0
2022-03-07 14:10:00,67.75,67.81,67.71,67.81,11865.0,60.203,60.2563,60.1674,60.2563,11865.0
2022-03-07 14:15:00,67.8,67.85,67.77,67.8,10545.0,60.2474,60.2918,60.2208,60.2474,10545.0
2022-03-07 14:20:00,67.8,67.83,67.7,67.72,14535.0,60.2474,60.2741,60.1585,60.1763,14535.0
2022-03-07 14:25:00,67.73,67.76,67.65,67.68,15671.0,60.1852,60.2119,60.1141,60.1408,15671.0
2022-03-07 14:30:00,67.68,67.8,67.68,67.8,6752.0,60.1408,60.2474,60.1408,60.2474,6752.0
2022-03-07 14:35:00,67.8,67.9,67.8,67.9,11408.0,60.2474,60.3363,60.2474,60.3363,11408.0
2022-03-07 14:40:00,67.91,67.91,67.78,67.85,22723.0,60.3452,60.3452,60.2296,60.2918,22723.0
2022-03-07 14:45:00,67.84,67.91,67.84,67.85,21986.0,60.283,60.3452,60.283,60.2918,21986.0
2022-03-07 14:50:00,67.84,67.89,67.76,67.78,11331.0,60.283,60.3274,60.2119,60.2296,11331.0
2022-03-07 14:55:00,67.81,67.85,67.79,67.81,26390.0,60.2563,60.2918,60.2385,60.2563,26390.0
2022-03-07 15:00:00,67.81,67.86,67.73,67.86,62824.0,60.2563,60.3007,60.1852,60.3007,62824.0
2022-03-07 15:05:00,67.87,67.94,67.81,67.89,13884.0,60.3096,60.3718,60.2563,60.3274,13884.0
2022-03-07 15:10:00,67.88,67.93,67.81,67.9,11593.0,60.3185,60.3629,60.2563,60.3363,11593.0
2022-03-07 15:15:00,67.88,67.92,67.82,67.88,10945.0,60.3185,60.354,60.2652,60.3185,10945.0
2022-03-07 15:20:00,67.85,67.85,67.64,67.66,9236.0,60.2918,60.2918,60.1052,60.123,9236.0
2022-03-07 15:25:00,67.67,67.77,67.58,67.6,14212.0,60.1319,60.2208,60.0519,60.0697,14212.0
2022-03-07 15:30:00,67.59,67.67,67.56,67.62,13931.0,60.0608,60.1319,60.0341,60.0875,13931.0
2022-03-07 15:35:00,67.65,67.71,67.54,67.7,30542.0,60.1141,60.1674,60.0164,60.1585,30542.0
2022-03-07 15:40:00,67.71,67.8,67.66,67.8,32419.0,60.1674,60.2474,60.123,60.2474,32419.0
2022-03-07 15:45:00,67.79,67.81,67.66,67.67,37203.0,60.2385,60.2563,60.123,60.1319,37203.0
2022-03-07 15:50:00,67.7,67.79,67.59,67.68,60111.0,60.1585,60.2385,60.0608,60.1408,60111.0
2022-03-07 15:55:00,67.68,67.86,67.68,67.69,161060.0,60.1408,60.3007,60.1408,60.1497,161060.0
2022-03-08 09:30:00,68.01,68.31,67.72,68.2,41300.0,60.434,60.7006,60.1763,60.6029,41300.0
2022-03-08 09:35:00,68.14,68.16,67.54,67.61,14680.0,60.5495,60.5673,60.0164,60.0786,14680.0
2022-03-08 09:40:00,67.71,67.79,67.63,67.65,6159.0,60.1674,60.2385,60.0963,60.1141,6159.0
2022-03-08 09:45:00,67.64,67.73,67.55,67.6,15121.0,60.1052,60.1852,60.0253,60.0697,15121.0
2022-03-08 09:50:00,67.57,67.63,67.39,67.5,16518.0,60.043,60.0963,59.8831,59.9808,16518.0
2022-03-08 09:55:00,67.5,67.56,67.31,67.31,10318.0,59.9808,60.0341,59.812,59.812,10318.0
2022-03-08 10:00:00,67.25,67.29,67.17,67.28,12060.0,59.7587,59.7942,59.6876,59.7853,12060.0
2022-03-08 10:05:00,67.25,67.27,67.11,67.15,7737.0,59.7587,59.7764,59.6343,59.6698,7737.0
2022-03-08 10:10:00,67.12,67.27,67.07,67.27,9022.0,59.6432,59.7764,59.5987,59.7764,9022.0
2022-03-08 10:15:00,67.27,67.36,67.18,67.36,9186.0,59.7764,59.8564,59.6965,59.8564,9186.0
2022-03-08 10:20:00,67.34,67.37,67.24,67.26,5352.0,59.8387,59.8653,59.7498,59.7676,5352.0
2022-03-08 10:25:00,67.24,67.3,67.16,67.23,10272.0,59.7498,59.8031,59.6787,59.7409,10272.0
2022-03-08 10:30:00,67.25,67.39,67.23,67.36,7301.0,59.7587,59.8831,59.7409,59.8564,7301.0
2022-03-08 10:35:00,67.36,67.46,67.3,67.41,12415.0,59.8564,59.9453,59.8031,59.9009,12415.0
2022-03-08 10:40:00,67.43,67.43,67.34,67.43,5733.0,59.9186,59.9186,59.8387,59.9186,5733.0
2022-03-08 10:45:00,67.41,67.47,67.33,67.4,11335.0,59.9009,59.9542,59.8298,59.892,11335.0
2022-03-08 10:50:00,67.39,67.42,67.3,67.38,11709.0,59.8831,59.9097,59.8031,59.8742,11709.0
2022-03-08 10:55:00,67.35,67.36,67.24,67.32,5529.0,59.8475,59.8564,59.7498,59.8209,5529.0
2022-03-08 11:00:00,67.3,67.3,67.06,67.24,4921.0,59.8031,59.8031,59.5898,59.7498,4921.0
2022-03-08 11:05:00,67.21,67.22,67.02,67.08,12955.0,59.7231,59.732,59.5543,59.6076,12955.0
2022-03-08 11:10:00,67.09,67.18,67.06,67.17,6134.0,59.6165,59.6965,59.5898,59.6876,6134.0
2022-03-08 11:15:00,67.17,67.17,67.01,67.11,7462.0,59.6876,59.6876,59.5454,59.6343,7462.0
2022-03-08 11:20:00,67.1,67.16,67.1,67.12,9525.0,59.6254,59.6787,59.6254,59.6432,9525.0
2022-03-08 11:25:00,67.11,67.14,67.06,67.09,12410.0,59.6343,59.6609,59.5898,59.6165,12410.0
2022-03-08 11:30:00,67.05,67.16,66.96,67.16,14331.0,59.581,59.6787,59.501,59.6787,14331.0
2022-03-08 11:35:00,67.16,67.18,67.08,67.09,6451.0,59.6787,59.6965,59.6076,59.6165,6451.0
2022-03-08 11:40:00,67.08,67.1,66.89,66.91,10009.0,59.6076,59.6254,59.4388,59.4566,10009.0
2022-03-08 11:45:00,66.91,67.0,66.89,66.95,18178.0,59.4566,59.5365,59.4388,59.4921,18178.0
2022-03-08 11:50:00,66.94,67.07,66.94,67.02,6260.0,59.4832,59.5987,59.4832,59.5543,6260.0
2022-03-08 11:55:00,67.01,67.02,66.89,66.97,5572.0,59.5454,59.5543,59.4388,59.5099,5572.0
2022-03-08 12:00:00,67.0,67.03,66.94,67.03,4987.0,59.5365,59.5632,59.4832,59.5632,4987.0
2022-03-08 12:05:00,67.02,67.08,66.99,67.06,6339.0,59.5543,59.6076,59.5276,59.5898,6339.0
2022-03-08 12:10:00,67.07,67.35,67.07,67.19,22518.0,59.5987,59.8475,59.5987,59.7054,22518.0
2022-03-08 12:15:00,67.2,67.32,67.17,67.28,14746.0,59.7142,59.8209,59.6876,59.7853,14746.0
2022-03-08 12:20:00,67.27,67.28,67.15,67.2,11304.0,59.7764,59.7853,59.6698,59.7142,11304.0
2022-03-08 12:25:00,67.2,67.51,67.15,67.51,9376.0,59.7142,59.9897,59.6698,59.9897,9376.0
2022-03-08 12:30:00,67.52,67.72,67.51,67.69,5935.0,59.9986,60.1763,59.9897,60.1497,5935.0
2022-03-08 12:35:00,67.67,67.76,67.64,67.69,11961.0,60.1319,60.2119,60.1052,60.1497,11961.0
2022-03-08 12:40:00,67.69,67.69,67.57,67.6,11747.0,60.1497,60.1497,60.043,60.0697,11747.0
2022-03-08 12:45:00,67.6,67.6,67.55,67.6,9306.0,60.0697,60.0697,60.0253,60.0697,9306.0
2022-03-08 12:50:00,67.61,67.74,67.58,67.7,11150.0,60.0786,60.1941,60.0519,60.1585,11150.0
2022-03-08 12:55:00,67.7,67.7,67.56,67.56,15133.0,60.1585,60.1585,60.0341,60.0341,15133.0
2022-03-08 13:00:00,67.58,67.7,67.58,67.69,7475.0,60.0519,60.1585,60.0519,60.1497,7475.0
2022-03-08 13:05:00,67.69,67.77,67.66,67.77,11779.0,60.1497,60.2208,60.123,60.2208,11779.0
2022-03-08 13:10:00,67.79,67.81,67.64,67.67,13454.0,60.2385,60.2563,60.1052,60.1319,13454.0
2022-03-08 13:15:00,67.68,67.7,67.57,67.6,11525.0,60.1408,60.1585,60.043,60.0697,11525.0
2022-03-08 13:20:00,67.61,67.64,67.57,67.62,9051.0,60.0786,60.1052,60.043,60.0875,9051.0
2022-03-08 13:25:00,67.61,67.67,67.49,67.51,13251.0,60.0786,60.1319,59.9719,59.9897,13251.0
2022-03-08 13:30:00,67.49,67.57,67.43,67.49,10416.0,59.9719,60.043,59.9186,59.9719,10416.0
2022-03-08 13:35:00,67.48,67.49,67.33,67.35,8911.0,59.9631,59.9719,59.8298,59.8475,8911.0
2022-03-08 13:40:00,67.36,67.36,67.23,67.27,8459.0,59.8564,59.8564,59.7409,59.7764,8459.0
2022-03-08 13:45:00,67.3,67.36,67.2,67.24,7428.0,59.8031,59.8564,59.7142,59.7498,7428.0
2022-03-08 13:50:00,67.23,67.39,67.22,67.3,9593.0,59.7409,59.8831,59.732,59.8031,9593.0
2022-03-08 13:55:00,67.3,67.32,67.22,67.26,8127.0,59.8031,59.8209,59.732,59.7676,8127.0
2022-03-08 14:00:00,67.26,67.26,67.06,67.09,15186.0,59.7676,59.7676,59.5898,59.6165,15186.0
2022-03-08 14:05:00,67.06,67.14,67.03,67.14,11972.0,59.5898,59.6609,59.5632,59.6609,11972.0
2022-03-08 14:10:00,67.12,67.18,67.05,67.11,22545.0,59.6432,59.6965,59.581,59.6343,22545.0
2022-03-08 14:15:00,67.1,67.14,67.03,67.03,21309.0,59.6254,59.6609,59.5632,59.5632,21309.0
2022-03-08 14:20:00,67.04,67.19,67.0,67.11,27218.0,59.5721,59.7054,59.5365,59.6343,27218.0
2022-03-08 14:25:00,67.1,67.21,67.09,67.19,23912.0,59.6254,59.7231,59.6165,59.7054,23912.0
2022-03-08 14:30:00,67.17,67.23,67.1,67.15,31932.0,59.6876,59.7409,59.6254,59.6698,31932.0
2022-03-08 14:35:00,67.17,67.19,67.09,67.17,51498.0,59.6876,59.7054,59.6165,59.6876,51498.0
2022-03-08 14:40:00,67.15,67.26,67.14,67.21,39121.0,59.6698,59.7676,59.6609,59.7231,39121.0
2022-03-08 14:45:00,67.23,67.28,67.17,67.25,26165.0,59.7409,59.7853,59.6876,59.7587,26165.0
2022-03-08 14:50:00,67.24,67.3,67.23,67.28,9261.0,59.7498,59.8031,59.7409,59.7853,9261.0
2022-03-08 14:55:00,67.31,67.34,67.14,67.18,16691.0,59.812,59.8387,59.6609,59.6965,16691.0
2022-03-08 15:00:00,67.17,67.34,67.15,67.33,14193.0,59.6876,59.8387,59.6698,59.8298,14193.0
2022-03-08 15:05:00,67.31,67.32,67.18,67.23,12838.0,59.812,59.8209,59.6965,59.7409,12838.0
2022-03-08 15:10:00,67.23,67.24,67.04,67.09,14843.0,59.7409,59.7498,59.5721,59.6165,14843.0
2022-03-08 15:15:00,67.1,67.12,66.97,67.0,15521.0,59.6254,59.6432,59.5099,59.5365,15521.0
2022-03-08 15:20:00,66.99,67.05,66.94,67.05,20827.0,59.5276,59.581,59.4832,59.581,20827.0
2022-03-08 15:25:00,67.04,67.07,66.82,66.82,28587.0,59.5721,59.5987,59.3766,59.3766,28587.0
2022-03-08 15:30:00,66.82,66.85,66.68,66.72,26158.0,59.3766,59.4032,59.2522,59.2877,26158.0
2022-03-08 15:35:00,66.71,66.92,66.7,66.9,24843.0,59.2788,59.4654,59.2699,59.4477,24843.0
2022-03-08 15:40:00,66.9,66.91,66.79,66.79,51782.0,59.4477,59.4566,59.3499,59.3499,51782.0
2022-03-08 15:45:00,66.8,66.88,66.74,66.83,66818.0,59.3588,59.4299,59.3055,59.3855,66818.0
2022-03-08 15:50:00,66.82,67.02,66.8,66.87,90719.0,59.3766,59.5543,59.3588,59.421,90719.0
2022-03-08 15:55:00,66.86,66.9,66.67,66.67,213013.0,59.4121,59.4477,59.2433,59.2433,213013.0
2022-03-09 09:30:00,67.0,67.11,66.77,66.88,33757.0,60.025,60.1235,59.8189,59.9175,33757.0
2022-03-09 09:35:00,66.84,66.88,66.67,66.67,4982.0,59.8816,59.9175,59.7293,59.7293,4982.0
2022-03-09 09:40:00,66.73,66.89,66.65,66.69,15674.0,59.7831,59.9264,59.7114,59.7472,15674.0
2022-03-09 09:45:00,66.72,66.84,66.67,66.7,39980.0,59.7741,59.8816,59.7293,59.7562,39980.0
2022-03-09 09:50:00,66.63,66.68,66.29,66.42,8956.0,59.6935,59.7383,59.3889,59.5054,8956.0
2022-03-09 09:55:00,66.42,66.53,66.21,66.26,6517.0,59.5054,59.6039,59.3172,59.362,6517.0
2022-03-09 10:00:00,66.28,66.57,66.28,66.57,10878.0,59.3799,59.6397,59.3799,59.6397,10878.0
2022-03-09 10:05:00,66.56,66.59,66.49,66.54,16405.0,59.6308,59.6577,59.5681,59.6129,16405.0
2022-03-09 10:10:00,66.53,66.67,66.53,66.61,8694.0,59.6039,59.7293,59.6039,59.6756,8694.0
2022-03-09 10:15:00,66.66,66.66,66.42,66.43,10174.0,59.7204,59.7204,59.5054,59.5143,10174.0
2022-03-09 10:20:00,66.41,66.45,66.28,66.32,4702.0,59.4964,59.5322,59.3799,59.4158,4702.0
2022-03-09 10:25:00,66.33,66.33,66.14,66.16,9271.0,59.4247,59.4247,59.2545,59.2724,9271.0
2022-03-09 10:30:00,66.12,66.12,65.92,65.98,11752.0,59.2366,59.2366,59.0574,59.1112,11752.0
2022-03-09 10:35:00,66.0,66.14,66.0,66.02,7893.0,59.1291,59.2545,59.1291,59.147,7893.0
2022-03-09 10:40:00,66.0,66.05,65.92,65.95,10136.0,59.1291,59.1739,59.0574,59.0843,10136.0
2022-03-09 10:45:00,65.97,66.1,65.92,66.07,11036.0,59.1022,59.2187,59.0574,59.1918,11036.0
2022-03-09 10:50:00,66.07,66.11,65.98,66.03,14224.0,59.1918,59.2276,59.1112,59.156,14224.0
2022-03-09 10:55:00,66.02,66.06,65.95,65.95,7889.0,59.147,59.1828,59.0843,59.0843,7889.0
2022-03-09 11:00:00,65.95,65.96,65.77,65.78,9746.0,59.0843,59.0932,58.923,58.932,9746.0
2022-03-09 11:05:00,65.8,66.01,65.77,65.91,12611.0,58.9499,59.138,58.923,59.0485,12611.0
2022-03-09 11:10:00,65.91,66.03,65.89,66.01,6202.0,59.0485,59.156,59.0305,59.138,6202.0
2022-03-09 11:15:00,65.99,66.14,65.98,66.11,15309.0,59.1201,59.2545,59.1112,59.2276,15309.0
2022-03-09 11:20:00,66.11,66.12,66.02,66.03,8153.0,59.2276,59.2366,59.147,59.156,8153.0
2022-03-09 11:25:00,66.04,66.14,66.04,66.04,5802.0,59.1649,59.2545,59.1649,59.1649,5802.0
2022-03-09 11:30:00,66.05,66.16,66.04,66.14,8534.0,59.1739,59.2724,59.1649,59.2545,8534.0
2022-03-09 11:35:00,66.13,66.14,66.06,66.07,6923.0,59.2455,59.2545,59.1828,59.1918,6923.0
2022-03-09 11:40:00,66.08,66.19,66.07,66.19,7676.0,59.2008,59.2993,59.1918,59.2993,7676.0
2022-03-09 11:45:00,66.18,66.22,66.18,66.22,6332.0,59.2903,59.3262,59.2903,59.3262,6332.0
2022-03-09 11:50:00,66.2,66.25,66.17,66.23,5254.0,59.3083,59.3531,59.2814,59.3351,5254.0
2022-03-09 11:55:00,66.22,66.25,66.18,66.23,4095.0,59.3262,59.3531,59.2903,59.3351,4095.0
2022-03-09 12:00:00,66.2,66.29,66.2,66.29,4394.0,59.3083,59.3889,59.3083,59.3889,4394.0
2022-03-09 12:05:00,66.3,66.33,66.25,66.3,7380.0,59.3978,59.4247,59.3531,59.3978,7380.0
2022-03-09 12:10:00,66.27,66.29,66.21,66.23,11742.0,59.371,59.3889,59.3172,59.3351,11742.0
2022-03-09 12:15:00,66.23,66.35,66.22,66.35,8978.0,59.3351,59.4426,59.3262,59.4426,8978.0
2022-03-09 12:20:00,66.33,66.43,66.33,66.33,9152.0,59.4247,59.5143,59.4247,59.4247,9152.0
2022-03-09 12:25:00,66.35,66.39,66.34,66.38,3807.0,59.4426,59.4785,59.4337,59.4695,3807.0
2022-03-09 12:30:00,66.39,66.41,66.37,66.4,4425.0,59.4785,59.4964,59.4606,59.4874,4425.0
2022-03-09 12:35:00,66.39,66.44,66.34,66.35,6328.0,59.4785,59.5233,59.4337,59.4426,6328.0
2022-03-09 12:40:00,66.32,66.32,66.2,66.23,11591.0,59.4158,59.4158,59.3083,59.3351,11591.0
2022-03-09 12:45:00,66.21,66.23,66.08,66.1,7763.0,59.3172,59.3351,59.2008,59.2187,7763.0
2022-03-09 12:50:00,66.09,66.18,66.07,66.13,7513.0,59.2097,59.2903,59.1918,59.2455,7513.0
2022-03-09 12:55:00,66.14,66.22,66.12,66.22,4556.0,59.2545,59.3262,59.2366,59.3262,4556.0
2022-03-09 13:00:00,66.23,66.3,66.21,66.23,10021.0,59.3351,59.3978,59.3172,59.3351,10021.0
2022-03-09 13:05:00,66.23,66.23,66.09,66.11,5982.0,59.3351,59.3351,59.2097,59.2276,5982.0
2022-03-09 13:10:00,66.1,66.19,66.1,66.16,28369.0,59.2187,59.2993,59.2187,59.2724,28369.0
2022-03-09 13:15:00,66.16,66.2,66.15,66.2,5384.0,59.2724,59.3083,59.2635,59.3083,5384.0
2022-03-09 13:20:00,66.2,66.25,66.19,66.25,7630.0,59.3083,59.3531,59.2993,59.3531,7630.0
2022-03-09 13:25:00,66.28,66.3,66.21,66.25,8669.0,59.3799,59.3978,59.3172,59.3531,8669.0
2022-03-09 13:30:00,66.23,66.3,66.22,66.24,8810.0,59.3351,59.3978,59.3262,59.3441,8810.0
2022-03-09 13:35:00,66.24,66.25,66.19,66.2,8439.0,59.3441,59.3531,59.2993,59.3083,8439.0
2022-03-09 13:40:00,66.22,66.25,66.16,66.21,13075.0,59.3262,59.3531,59.2724,59.3172,13075.0
2022-03-09 13:45:00,66.19,66.19,66.12,66.15,3813.0,59.2993,59.2993,59.2366,59.2635,3813.0
2022-03-09 13:50:00,66.14,66.18,66.11,66.14,6149.0,59.2545,59.2903,59.2276,59.2545,6149.0
2022-03-09 13:55:00,66.14,66.2,66.11,66.19,8541.0,59.2545,59.3083,59.2276,59.2993,8541.0
2022-03-09 14:00:00,66.21,66.31,66.2,66.31,5394.0,59.3172,59.4068,59.3083,59.4068,5394.0
2022-03-09 14:05:00,66.31,66.33,66.29,66.31,4102.0,59.4068,59.4247,59.3889,59.4068,4102.0
2022-03-09 14:10:00,66.32,66.42,66.28,66.41,6180.0,59.4158,59.5054,59.3799,59.4964,6180.0
2022-03-09 14:15:00,66.41,66.41,66.34,66.41,6119.0,59.4964,59.4964,59.4337,59.4964,6119.0
2022-03-09 14:20:00,66.4,66.48,66.38,66.43,6707.0,59.4874,59.5591,59.4695,59.5143,6707.0
2022-03-09 14:25:00,66.43,66.44,66.33,66.34,4895.0,59.5143,59.5233,59.4247,59.4337,4895.0
2022-03-09 14:30:00,66.35,66.42,66.31,66.37,98109.0,59.4426,59.5054,59.4068,59.4606,98109.0
2022-03-09 14:35:00,66.38,66.43,66.35,66.43,23191.0,59.4695,59.5143,59.4426,59.5143,23191.0
2022-03-09 14:40:00,66.44,66.48,66.37,66.41,7582.0,59.5233,59.5591,59.4606,59.4964,7582.0
2022-03-09 14:45:00,66.41,66.42,66.23,66.23,17736.0,59.4964,59.5054,59.3351,59.3351,17736.0
2022-03-09 14:50:00,66.25,66.3,66.14,66.15,7210.0,59.3531,59.3978,59.2545,59.2635,7210.0
2022-03-09 14:55:00,66.15,66.21,66.11,66.11,10933.0,59.2635,59.3172,59.2276,59.2276,10933.0
2022-03-09 15:00:00,66.11,66.15,66.08,66.11,8162.0,59.2276,59.2635,59.2008,59.2276,8162.0
2022-03-09 15:05:00,66.12,66.27,66.12,66.27,10404.0,59.2366,59.371,59.2366,59.371,10404.0
2022-03-09 15:10:00,66.29,66.38,66.29,66.37,11903.0,59.3889,59.4695,59.3889,59.4606,11903.0
2022-03-09 15:15:00,66.37,66.39,66.26,66.29,8226.0,59.4606,59.4785,59.362,59.3889,8226.0
2022-03-09 15:20:00,66.28,66.33,66.24,66.32,39788.0,59.3799,59.4247,59.3441,59.4158,39788.0
2022-03-09 15:25:00,66.31,66.41,66.3,66.38,34746.0,59.4068,59.4964,59.3978,59.4695,34746.0
2022-03-09 15:30:00,66.37,66.44,66.36,66.39,9317.0,59.4606,59.5233,59.4516,59.4785,9317.0
2022-03-09 15:35:00,66.39,66.43,66.34,66.36,11240.0,59.4785,59.5143,59.4337,59.4516,11240.0
2022-03-09 15:40:00,66.37,66.45,66.33,66.38,19668.0,59.4606,59.5322,59.4247,59.4695,19668.0
2022-03-09 15:45:00,66.38,66.39,66.2,66.23,51509.0,59.4695,59.4785,59.3083,59.3351,51509.0
2022-03-09 15:50:00,66.23,66.26,65.98,66.08,50993.0,59.3351,59.362,59.1112,59.2008,50993.0
2022-03-09 15:55:00,66.08,66.08,65.75,65.82,181286.0,59.2008,59.2008,58.9051,58.9678,181286.0
2022-03-10 09:30:00,65.45,65.77,64.88,65.68,28213.0,58.6363,58.923,58.1257,58.8424,28213.0
2022-03-10 09:35:00,65.66,65.76,65.53,65.55,21927.0,58.8245,58.9141,58.708,58.7259,21927.0
2022-03-10 09:40:00,65.59,65.72,65.41,65.48,106418.0,58.7618,58.8782,58.6005,58.6632,106418.0
2022-03-10 09:45:00,65.51,65.63,65.46,65.54,10725.0,58.6901,58.7976,58.6453,58.717,10725.0
2022-03-10 09:50:00,65.58,65.78,65.5,65.78,11512.0,58.7528,58.932,58.6811,58.932,11512.0
2022-03-10 09:55:00,65.75,65.78,65.57,65.63,24626.0,58.9051,58.932,58.7438,58.7976,24626.0
2022-03-10 10:00:00,65.65,65.98,65.64,65.95,27523.0,58.8155,59.1112,58.8066,59.0843,27523.0
2022-03-10 10:05:00,65.99,66.04,65.89,65.91,11951.0,59.1201,59.1649,59.0305,59.0485,11951.0
2022-03-10 10:10:00,65.89,65.9,65.73,65.76,10884.0,59.0305,59.0395,58.8872,58.9141,10884.0
2022-03-10 10:15:00,65.8,65.86,65.67,65.76,9055.0,58.9499,59.0037,58.8334,58.9141,9055.0
2022-03-10 10:20:00,65.76,65.77,65.7,65.7,11322.0,58.9141,58.923,58.8603,58.8603,11322.0
2022-03-10 10:25:00,65.73,65.81,65.69,65.7,24215.0,58.8872,58.9589,58.8514,58.8603,24215.0
2022-03-10 10:30:00,65.7,65.7,65.5,65.53,10427.0,58.8603,58.8603,58.6811,58.708,10427.0
2022-03-10 10:35:00,65.52,65.53,65.42,65.43,41664.0,58.6991,58.708,58.6095,58.6184,41664.0
2022-03-10 10:40:00,65.44,65.57,65.4,65.56,32392.0,58.6274,58.7438,58.5915,58.7349,32392.0
2022-03-10 10:45:00,65.58,65.6,65.42,65.47,24575.0,58.7528,58.7707,58.6095,58.6543,24575.0
2022-03-10 10:50:00,65.48,65.52,65.4,65.44,34477.0,58.6632,58.6991,58.5915,58.6274,34477.0
2022-03-10 10:55:00,65.42,65.46,65.32,65.32,12428.0,58.6095,58.6453,58.5199,58.5199,12428.0
2022-03-10 11:00:00,65.33,65.42,65.31,65.4,26421.0,58.5288,58.6095,58.5109,58.5915,26421.0
2022-03-10 11:05:00,65.41,65.53,65.37,65.46,32045.0,58.6005,58.708,58.5647,58.6453,32045.0
2022-03-10 11:10:00,65.45,65.45,65.36,65.4,13478.0,58.6363,58.6363,58.5557,58.5915,13478.0
2022-03-10 11:15:00,65.39,65.39,65.28,65.38,19847.0,58.5826,58.5826,58.484,58.5736,19847.0
2022-03-10 11:20:00,65.38,65.4,65.18,65.23,20982.0,58.5736,58.5915,58.3944,58.4392,20982.0
2022-03-10 11:25:00,65.27,65.3,65.11,65.12,11211.0,58.4751,58.502,58.3317,58.3407,11211.0
2022-03-10 11:30:00,65.13,65.22,65.11,65.16,6510.0,58.3497,58.4303,58.3317,58.3765,6510.0
2022-03-10 11:35:00,65.18,65.2,65.07,65.08,8699.0,58.3944,58.4124,58.2959,58.3049,8699.0
2022-03-10 11:40:00,65.07,65.2,65.03,65.18,42695.0,58.2959,58.4124,58.2601,58.3944,42695.0
2022-03-10 11:45:00,65.19,65.33,65.15,65.26,24030.0,58.4034,58.5288,58.3676,58.4661,24030.0
2022-03-10 11:50:00,65.23,65.26,65.18,65.24,18020.0,58.4392,58.4661,58.3944,58.4482,18020.0
2022-03-10 11:55:00,65.25,65.4,65.25,65.4,59109.0,58.4572,58.5915,58.4572,58.5915,59109.0
2022-03-10 12:00:00,65.4,65.41,65.36,65.4,18878.0,58.5915,58.6005,58.5557,58.5915,18878.0
2022-03-10 12:05:00,65.38,65.41,65.37,65.37,32293.0,58.5736,58.6005,58.5647,58.5647,32293.0
2022-03-10 12:10:00,65.37,65.41,65.28,65.31,12786.0,58.5647,58.6005,58.484,58.5109,12786.0
2022-03-10 12:15:00,65.3,65.32,65.25,65.3,27741.0,58.502,58.5199,58.4572,58.502,27741.0
2022-03-10 12:20:00,65.31,65.35,65.27,65.35,15692.0,58.5109,58.5467,58.4751,58.5467,15692.0
2022-03-10 12:25:00,65.36,65.45,65.35,65.45,119608.0,58.5557,58.6363,58.5467,58.6363,119608.0
2022-03-10 12:30:00,65.48,65.49,65.43,65.47,17260.0,58.6632,58.6722,58.6184,58.6543,17260.0
2022-03-10 12:35:00,65.49,65.5,65.44,65.48,15808.0,58.6722,58.6811,58.6274,58.6632,15808.0
2022-03-10 12:40:00,65.48,65.49,65.42,65.44,7047.0,58.6632,58.6722,58.6095,58.6274,7047.0
2022-03-10 12:45:00,65.44,65.48,65.41,65.44,11940.0,58.6274,58.6632,58.6005,58.6274,11940.0
2022-03-10 12:50:00,65.44,65.46,65.4,65.44,11442.0,58.6274,58.6453,58.5915,58.6274,11442.0
2022-03-10 12:55:00,65.45,65.48,65.43,65.48,24883.0,58.6363,58.6632,58.6184,58.6632,24883.0
2022-03-10 13:00:00,65.5,65.62,65.49,65.62,7603.0,58.6811,58.7886,58.6722,58.7886,7603.0
2022-03-10 13:05:00,65.62,65.62,65.56,65.57,7634.0,58.7886,58.7886,58.7349,58.7438,7634.0
2022-03-10 13:10:00,65.56,65.58,65.54,65.54,5122.0,58.7349,58.7528,58.717,58.717,5122.0
2022-03-10 13:15:00,65.55,65.56,65.5,65.51,7683.0,58.7259,58.7349,58.6811,58.6901,7683.0
2022-03-10 13:20:00,65.54,65.56,65.44,65.44,10000.0,58.717,58.7349,58.6274,58.6274,10000.0
2022-03-10 13:25:00,65.45,65.47,65.41,65.41,8344.0,58.6363,58.6543,58.6005,58.6005,8344.0
2022-03-10 13:30:00,65.4,65.51,65.4,65.5,42107.0,58.5915,58.6901,58.5915,58.6811,42107.0
2022-03-10 13:35:00,65.5,65.52,65.45,65.47,15663.0,58.6811,58.6991,58.6363,58.6543,15663.0
2022-03-10 13:40:00,65.47,65.51,65.46,65.51,14536.0,58.6543,58.6901,58.6453,58.6901,14536.0
2022-03-10 13:45:00,65.51,65.56,65.48,65.55,11545.0,58.6901,58.7349,58.6632,58.7259,11545.0
2022-03-10 13:50:00,65.55,65.55,65.49,65.51,25907.0,58.7259,58.7259,58.6722,58.6901,25907.0
2022-03-10 13:55:00,65.51,65.55,65.49,65.5,11183.0,58.6901,58.7259,58.6722,58.6811,11183.0
2022-03-10 14:00:00,65.52,65.58,65.49,65.52,24256.0,58.6991,58.7528,58.6722,58.6991,24256.0
2022-03-10 14:05:00,65.54,65.55,65.48,65.54,8207.0,58.717,58.7259,58.6632,58.717,8207.0
2022-03-10 14:10:00,65.53,65.56,65.49,65.54,6054.0,58.708,58.7349,58.6722,58.717,6054.0
2022-03-10 14:15:00,65.56,65.6,65.55,65.57,20827.0,58.7349,58.7707,58.7259,58.7438,20827.0
2022-03-10 14:20:00,65.57,65.59,65.54,65.54,14333.0,58.7438,58.7618,58.717,58.717,14333.0
2022-03-10 14:25:00,65.53,65.55,65.51,65.52,3668.0,58.708,58.7259,58.6901,58.6991,3668.0
2022-03-10 14:30:00,65.52,65.56,65.51,65.51,5294.0,58.6991,58.7349,58.6901,58.6901,5294.0
2022-03-10 14:35:00,65.52,65.55,65.52,65.54,8754.0,58.6991,58.7259,58.6991,58.717,8754.0
2022-03-10 14:40:00,65.54,65.54,65.46,65.53,6476.0,58.717,58.717,58.6453,58.708,6476.0
2022-03-10 14:45:00,65.52,65.56,65.49,65.53,7548.0,58.6991,58.7349,58.6722,58.708,7548.0
2022-03-10 14:50:00,65.55,65.58,65.54,65.54,8140.0,58.7259,58.7528,58.717,58.717,8140.0
2022-03-10 14:55:00,65.54,65.59,65.54,65.56,26040.0,58.717,58.7618,58.717,58.7349,26040.0
2022-03-10 15:00:00,65.56,65.58,65.53,65.53,16611.0,58.7349,58.7528,58.708,58.708,16611.0
2022-03-10 15:05:00,65.53,65.56,65.51,65.52,6929.0,58.708,58.7349,58.6901,58.6991,6929.0
2022-03-10 15:10:00,65.51,65.53,65.46,65.47,28245.0,58.6901,58.708,58.6453,58.6543,28245.0
2022-03-10 15:15:00,65.48,65.48,65.32,65.34,27506.0,58.6632,58.6632,58.5199,58.5378,27506.0
2022-03-10 15:20:00,65.34,65.34,65.21,65.27,11371.0,58.5378,58.5378,58.4213,58.4751,11371.0
2022-03-10 15:25:00,65.27,65.4,65.26,65.37,11352.0,58.4751,58.5915,58.4661,58.5647,11352.0
2022-03-10 15:30:00,65.38,65.42,65.35,65.37,24797.0,58.5736,58.6095,58.5467,58.5647,24797.0
2022-03-10 15:35:00,65.35,65.44,65.35,65.42,51811.0,58.5467,58.6274,58.5467,58.6095,51811.0
2022-03-10 15:40:00,65.43,65.45,65.38,65.39,53079.0,58.6184,58.6363,58.5736,58.5826,53079.0
2022-03-10 15:45:00,65.38,65.43,65.34,65.4,79651.0,58.5736,58.6184,58.5378,58.5915,79651.0
2022-03-10 15:50:00,65.4,65.49,65.37,65.4,186188.0,58.5915,58.6722,58.5647,58.5915,186188.0
2022-03-10 15:55:00,65.39,65.51,65.38,65.39,335853.0,58.5826,58.6901,58.5736,58.5826,335853.0
2022-03-11 09:30:00,65.4,65.91,65.33,65.79,29264.0,58.5915,59.0485,58.5288,58.9409,29264.0
2022-03-11 09:35:00,65.8,66.09,65.77,65.86,29314.0,58.9499,59.2097,58.923,59.0037,29314.0
2022-03-11 09:40:00,65.82,65.84,65.65,65.65,12146.0,58.9678,58.9857,58.8155,58.8155,12146.0
2022-03-11 09:45:00,65.66,65.92,65.54,65.8,13968.0,58.8245,59.0574,58.717,58.9499,13968.0
2022-03-11 09:50:00,65.75,65.85,65.72,65.74,66951.0,58.9051,58.9947,58.8782,58.8961,66951.0
2022-03-11 09:55:00,65.76,65.84,65.73,65.81,17236.0,58.9141,58.9857,58.8872,58.9589,17236.0
2022-03-11 10:00:00,65.83,65.95,65.76,65.78,21252.0,58.9768,59.0843,58.9141,58.932,21252.0
2022-03-11 10:05:00,65.76,65.76,65.53,65.53,10482.0,58.9141,58.9141,58.708,58.708,10482.0
2022-03-11 10:10:00,65.56,65.63,65.53,65.56,11040.0,58.7349,58.7976,58.708,58.7349,11040.0
2022-03-11 10:15:00,65.56,65.67,65.55,65.67,4540.0,58.7349,58.8334,58.7259,58.8334,4540.0
2022-03-11 10:20:00,65.66,65.67,65.46,65.47,12847.0,58.8245,58.8334,58.6453,58.6543,12847.0
2022-03-11 10:25:00,65.47,65.54,65.44,65.51,8848.0,58.6543,58.717,58.6274,58.6901,8848.0
2022-03-11 10:30:00,65.51,65.51,65.41,65.42,4942.0,58.6901,58.6901,58.6005,58.6095,4942.0
2022-03-11 10:35:00,65.42,65.5,65.41,65.48,8588.0,58.6095,58.6811,58.6005,58.6632,8588.0
2022-03-11 10:40:00,65.48,65.64,65.47,65.57,15792.0,58.6632,58.8066,58.6543,58.7438,15792.0
2022-03-11 10:45:00,65.55,65.6,65.53,65.55,7124.0,58.7259,58.7707,58.708,58.7259,7124.0
2022-03-11 10:50:00,65.56,65.65,65.56,65.65,16546.0,58.7349,58.8155,58.7349,58.8155,16546.0
2022-03-11 10:55:00,65.65,65.73,65.62,65.68,14730.0,58.8155,58.8872,58.7886,58.8424,14730.0
2022-03-11 11:00:00,65.67,65.77,65.64,65.64,37811.0,58.8334,58.923,58.8066,58.8066,37811.0
2022-03-11 11:05:00,65.65,65.85,65.63,65.72,201650.0,58.8155,58.9947,58.7976,58.8782,201650.0
2022-03-11 11:10:00,65.71,65.76,65.69,65.75,31319.0,58.8693,58.9141,58.8514,58.9051,31319.0
2022-03-11 11:15:00,65.77,65.8,65.68,65.76,2771.0,58.923,58.9499,58.8424,58.9141,2771.0
2022-03-11 11:20:00,65.79,65.89,65.78,65.89,15364.0,58.9409,59.0305,58.932,59.0305,15364.0
2022-03-11 11:25:00,65.88,65.92,65.87,65.89,5216.0,59.0216,59.0574,59.0126,59.0305,5216.0
2022-03-11 11:30:00,65.89,65.91,65.72,65.72,6748.0,59.0305,59.0485,58.8782,58.8782,6748.0
2022-03-11 11:35:00,65.7,65.74,65.68,65.73,5738.0,58.8603,58.8961,58.8424,58.8872,5738.0
2022-03-11 11:40:00,65.72,65.72,65.6,65.64,17657.0,58.8782,58.8782,58.7707,58.8066,17657.0
2022-03-11 11:45:00,65.63,65.63,65.45,65.45,18534.0,58.7976,58.7976,58.6363,58.6363,18534.0
2022-03-11 11:50:00,65.45,65.51,65.44,65.51,7132.0,58.6363,58.6901,58.6274,58.6901,7132.0
2022-03-11 11:55:00,65.52,65.6,65.52,65.57,18586.0,58.6991,58.7707,58.6991,58.7438,18586.0
2022-03-11 12:00:00,65.57,65.63,65.53,65.62,22616.0,58.7438,58.7976,58.708,58.7886,22616.0
2022-03-11 12:05:00,65.63,65.68,65.5,65.5,5531.0,58.7976,58.8424,58.6811,58.6811,5531.0
2022-03-11 12:10:00,65.53,65.53,65.46,65.49,2948.0,58.708,58.708,58.6453,58.6722,2948.0
2022-03-11 12:15:00,65.51,65.53,65.42,65.44,5722.0,58.6901,58.708,58.6095,58.6274,5722.0
2022-03-11 12:20:00,65.45,65.6,65.45,65.54,4165.0,58.6363,58.7707,58.6363,58.717,4165.0
2022-03-11 12:25:00,65.56,65.59,65.53,65.53,5276.0,58.7349,58.7618,58.708,58.708,5276.0
2022-03-11 12:30:00,65.53,65.6,65.52,65.6,4974.0,58.708,58.7707,58.6991,58.7707,4974.0
2022-03-11 12:35:00,65.61,65.62,65.5,65.57,6802.0,58.7797,58.7886,58.6811,58.7438,6802.0
2022-03-11 12:40:00,65.57,65.57,65.54,65.56,4235.0,58.7438,58.7438,58.717,58.7349,4235.0
2022-03-11 12:45:00,65.56,65.57,65.48,65.48,4755.0,58.7349,58.7438,58.6632,58.6632,4755.0
2022-03-11 12:50:00,65.48,65.54,65.47,65.52,4312.0,58.6632,58.717,58.6543,58.6991,4312.0
2022-03-11 12:55:00,65.52,65.54,65.49,65.52,5685.0,58.6991,58.717,58.6722,58.6991,5685.0
2022-03-11 13:00:00,65.56,65.59,65.5,65.5,4905.0,58.7349,58.7618,58.6811,58.6811,4905.0
2022-03-11 13:05:00,65.49,65.57,65.49,65.56,38297.0,58.6722,58.7438,58.6722,58.7349,38297.0
2022-03-11 13:10:00,65.57,65.64,65.55,65.59,8297.0,58.7438,58.8066,58.7259,58.7618,8297.0
2022-03-11 13:15:00,65.56,65.63,65.54,65.62,6409.0,58.7349,58.7976,58.717,58.7886,6409.0
2022-03-11 13:20:00,65.63,65.71,65.62,65.71,3677.0,58.7976,58.8693,58.7886,58.8693,3677.0
2022-03-11 13:25:00,65.72,65.8,65.7,65.78,6983.0,58.8782,58.9499,58.8603,58.932,6983.0
2022-03-11 13:30:00,65.78,65.86,65.76,65.78,7210.0,58.932,59.0037,58.9141,58.932,7210.0
2022-03-11 13:35:00,65.78,65.83,65.77,65.8,7578.0,58.932,58.9768,58.923,58.9499,7578.0
2022-03-11 13:40:00,65.83,65.88,65.83,65.84,6009.0,58.9768,59.0216,58.9768,58.9857,6009.0
2022-03-11 13:45:00,65.85,65.89,65.83,65.86,5626.0,58.9947,59.0305,58.9768,59.0037,5626.0
2022-03-11 13:50:00,65.85,65.91,65.78,65.81,10762.0,58.9947,59.0485,58.932,58.9589,10762.0
2022-03-11 13:55:00,65.79,65.82,65.74,65.77,5787.0,58.9409,58.9678,58.8961,58.923,5787.0
2022-03-11 14:00:00,65.76,65.9,65.74,65.9,6859.0,58.9141,59.0395,58.8961,59.0395,6859.0
2022-03-11 14:05:00,65.91,65.91,65.83,65.87,7869.0,59.0485,59.0485,58.9768,59.0126,7869.0
2022-03-11 14:10:00,65.85,65.94,65.83,65.94,4475.0,58.9947,59.0753,58.9768,59.0753,4475.0
2022-03-11 14:15:00,65.92,65.99,65.89,65.97,8548.0,59.0574,59.1201,59.0305,59.1022,8548.0
2022-03-11 14:20:00,65.96,65.97,65.92,65.96,5835.0,59.0932,59.1022,59.0574,59.0932,5835.0
2022-03-11 14:25:00,65.97,66.01,65.9,65.98,8741.0,59.1022,59.138,59.0395,59.1112,8741.0
2022-03-11 14:30:00,65.98,66.01,65.95,65.98,5706.0,59.1112,59.138,59.0843,59.1112,5706.0
2022-03-11 14:35:00,65.97,65.98,65.91,65.92,3878.0,59.1022,59.1112,59.0485,59.0574,3878.0
2022-03-11 14:40:00,65.93,65.93,65.83,65.83,4266.0,59.0664,59.0664,58.9768,58.9768,4266.0
2022-03-11 14:45:00,65.84,65.92,65.8,65.88,5299.0,58.9857,59.0574,58.9499,59.0216,5299.0
2022-03-11 14:50:00,65.89,65.95,65.85,65.92,22519.0,59.0305,59.0843,58.9947,59.0574,22519.0
2022-03-11 14:55:00,65.93,65.99,65.93,65.97,7623.0,59.0664,59.1201,59.0664,59.1022,7623.0
2022-03-11 15:00:00,65.96,65.97,65.93,65.96,10342.0,59.0932,59.1022,59.0664,59.0932,10342.0
2022-03-11 15:05:00,65.96,65.97,65.93,65.96,7013.0,59.0932,59.1022,59.0664,59.0932,7013.0
2022-03-11 15:10:00,65.95,66.0,65.93,65.97,9761.0,59.0843,59.1291,59.0664,59.1022,9761.0
2022-03-11 15:15:00,65.96,66.02,65.95,66.01,8446.0,59.0932,59.147,59.0843,59.138,8446.0
2022-03-11 15:20:00,66.01,66.01,65.85,65.85,19032.0,59.138,59.138,58.9947,58.9947,19032.0
2022-03-11 15:25:00,65.84,65.93,65.84,65.91,9928.0,58.9857,59.0664,58.9857,59.0485,9928.0
2022-03-11 15:30:00,65.89,65.89,65.78,65.78,7424.0,59.0305,59.0305,58.932,58.932,7424.0
2022-03-11 15:35:00,65.8,65.83,65.78,65.79,11026.0,58.9499,58.9768,58.932,58.9409,11026.0
2022-03-11 15:40:00,65.78,65.9,65.75,65.84,18147.0,58.932,59.0395,58.9051,58.9857,18147.0
2022-03-11 15:45:00,65.85,65.9,65.81,65.84,35427.0,58.9947,59.0395,58.9589,58.9857,35427.0
2022-03-11 15:50:00,65.83,65.92,65.82,65.85,85076.0,58.9768,59.0574,58.9678,58.9947,85076.0
2022-03-11 15:55:00,65.86,65.9,65.68,65.73,120845.0,59.0037,59.0395,58.8424,58.8872,120845.0
2022-03-14 09:30:00,66.04,66.72,66.04,66.72,56110.0,59.1649,59.7741,59.1649,59.7741,56110.0
2022-03-14 09:35:00,66.67,66.68,66.22,66.22,84505.0,59.7293,59.7383,59.3262,59.3262,84505.0
2022-03-14 09:40:00,66.21,66.52,66.18,66.51,50497.0,59.3172,59.5949,59.2903,59.586,50497.0
2022-03-14 09:45:00,66.51,66.62,66.22,66.25,27473.0,59.586,59.6845,59.3262,59.3531,27473.0
2022-03-14 09:50:00,66.26,66.63,66.26,66.63,23724.0,59.362,59.6935,59.362,59.6935,23724.0
2022-03-14 09:55:00,66.62,66.91,66.56,66.89,46334.0,59.6845,59.9443,59.6308,59.9264,46334.0
2022-03-14 10:00:00,66.87,66.93,66.78,66.78,41121.0,59.9085,59.9623,59.8279,59.8279,41121.0
2022-03-14 10:05:00,66.83,66.83,66.67,66.75,12067.0,59.8727,59.8727,59.7293,59.801,12067.0
2022-03-14 10:10:00,66.78,66.81,66.65,66.74,28480.0,59.8279,59.8548,59.7114,59.792,28480.0
2022-03-14 10:15:00,66.7,66.72,66.56,66.6,16136.0,59.7562,59.7741,59.6308,59.6666,16136.0
2022-03-14 10:20:00,66.62,66.7,66.47,66.51,20541.0,59.6845,59.7562,59.5502,59.586,20541.0
2022-03-14 10:25:00,66.55,66.77,66.53,66.74,17522.0,59.6218,59.8189,59.6039,59.792,17522.0
2022-03-14 10:30:00,66.75,66.86,66.71,66.79,34352.0,59.801,59.8996,59.7652,59.8368,34352.0
2022-03-14 10:35:00,66.78,66.87,66.72,66.84,18504.0,59.8279,59.9085,59.7741,59.8816,18504.0
2022-03-14 10:40:00,66.83,66.94,66.81,66.94,14586.0,59.8727,59.9712,59.8548,59.9712,14586.0
2022-03-14 10:45:00,66.94,67.05,66.93,66.94,21761.0,59.9712,60.0698,59.9623,59.9712,21761.0
2022-03-14 10:50:00,66.96,66.96,66.73,66.81,11777.0,59.9891,59.9891,59.7831,59.8548,11777.0
2022-03-14 10:55:00,66.82,66.96,66.82,66.96,44144.0,59.8637,59.9891,59.8637,59.9891,44144.0
2022-03-14 11:00:00,66.94,66.97,66.82,66.87,34423.0,59.9712,59.9981,59.8637,59.9085,34423.0
2022-03-14 11:05:00,66.88,66.95,66.84,66.92,55108.0,59.9175,59.9802,59.8816,59.9533,55108.0
2022-03-14 11:10:00,66.93,67.0,66.9,66.97,36442.0,59.9623,60.025,59.9354,59.9981,36442.0
2022-03-14 11:15:00,66.97,67.0,66.9,66.98,17408.0,59.9981,60.025,59.9354,60.0071,17408.0
2022-03-14 11:20:00,66.97,67.08,66.97,67.05,33421.0,59.9981,60.0966,59.9981,60.0698,33421.0
2022-03-14 11:25:00,67.05,67.1,67.01,67.02,28547.0,60.0698,60.1146,60.0339,60.0429,28547.0
2022-03-14 11:30:00,67.02,67.08,66.88,66.92,15842.0,60.0429,60.0966,59.9175,59.9533,15842.0
2022-03-14 11:35:00,66.91,66.94,66.81,66.81,25759.0,59.9443,59.9712,59.8548,59.8548,25759.0
2022-03-14 11:40:00,66.81,66.85,66.67,66.71,15651.0,59.8548,59.8906,59.7293,59.7652,15651.0
2022-03-14 11:45:00,66.71,66.76,66.56,66.57,12505.0,59.7652,59.81,59.6308,59.6397,12505.0
2022-03-14 11:50:00,66.58,66.67,66.54,66.66,4836.0,59.6487,59.7293,59.6129,59.7204,4836.0
2022-03-14 11:55:00,66.64,66.64,66.56,66.63,8470.0,59.7025,59.7025,59.6308,59.6935,8470.0
2022-03-14 12:00:00,66.62,66.64,66.57,66.59,4753.0,59.6845,59.7025,59.6397,59.6577,4753.0
2022-03-14 12:05:00,66.59,66.6,66.5,66.52,6196.0,59.6577,59.6666,59.577,59.5949,6196.0
2022-03-14 12:10:00,66.52,66.55,66.48,66.51,5745.0,59.5949,59.6218,59.5591,59.586,5745.0
2022-03-14 12:15:00,66.51,66.54,66.47,66.52,13665.0,59.586,59.6129,59.5502,59.5949,13665.0
2022-03-14 12:20:00,66.53,66.57,66.45,66.57,8053.0,59.6039,59.6397,59.5322,59.6397,8053.0
2022-03-14 12:25:00,66.58,66.67,66.58,66.65,11978.0,59.6487,59.7293,59.6487,59.7114,11978.0
2022-03-14 12:30:00,66.65,66.76,66.65,66.74,10438.0,59.7114,59.81,59.7114,59.792,10438.0
2022-03-14 12:35:00,66.73,66.77,66.68,66.77,6482.0,59.7831,59.8189,59.7383,59.8189,6482.0
2022-03-14 12:40:00,66.78,66.87,66.76,66.76,10045.0,59.8279,59.9085,59.81,59.81,10045.0
2022-03-14 12:45:00,66.75,66.75,66.66,66.67,6010.0,59.801,59.801,59.7204,59.7293,6010.0
2022-03-14 12:50:00,66.65,66.66,66.47,66.48,29851.0,59.7114,59.7204,59.5502,59.5591,29851.0
2022-03-14 12:55:00,66.48,66.59,66.48,66.5,15541.0,59.5591,59.6577,59.5591,59.577,15541.0
2022-03-14 13:00:00,66.49,66.51,66.45,66.46,16061.0,59.5681,59.586,59.5322,59.5412,16061.0
2022-03-14 13:05:00,66.47,66.66,66.46,66.6,13809.0,59.5502,59.7204,59.5412,59.6666,13809.0
2022-03-14 13:10:00,66.59,66.73,66.56,66.73,24259.0,59.6577,59.7831,59.6308,59.7831,24259.0
2022-03-14 13:15:00,66.73,66.73,66.63,66.72,26456.0,59.7831,59.7831,59.6935,59.7741,26456.0
2022-03-14 13:20:00,66.72,66.75,66.65,66.7,6455.0,59.7741,59.801,59.7114,59.7562,6455.0
2022-03-14 13:25:00,66.71,66.75,66.64,66.69,8355.0,59.7652,59.801,59.7025,59.7472,8355.0
2022-03-14 13:30:00,66.67,66.69,66.53,66.57,11953.0,59.7293,59.7472,59.6039,59.6397,11953.0
2022-03-14 13:35:00,66.58,66.58,66.46,66.5,7075.0,59.6487,59.6487,59.5412,59.577,7075.0
2022-03-14 13:40:00,66.5,66.5,66.4,66.48,20776.0,59.577,59.577,59.4874,59.5591,20776.0
2022-03-14 13:45:00,66.47,66.48,66.32,66.32,8828.0,59.5502,59.5591,59.4158,59.4158,8828.0
2022-03-14 13:50:00,66.34,66.34,66.24,66.32,7902.0,59.4337,59.4337,59.3441,59.4158,7902.0
2022-03-14 13:55:00,66.31,66.38,66.31,66.36,9539.0,59.4068,59.4695,59.4068,59.4516,9539.0
2022-03-14 14:00:00,66.35,66.37,66.28,66.3,7424.0,59.4426,59.4606,59.3799,59.3978,7424.0
2022-03-14 14:05:00,66.31,66.41,66.3,66.34,7435.0,59.4068,59.4964,59.3978,59.4337,7435.0
2022-03-14 14:10:00,66.36,66.39,66.31,66.35,8313.0,59.4516,59.4785,59.4068,59.4426,8313.0
2022-03-14 14:15:00,66.34,66.35,66.29,66.34,5999.0,59.4337,59.4426,59.3889,59.4337,5999.0
2022-03-14 14:20:00,66.33,66.37,66.31,66.32,10359.0,59.4247,59.4606,59.4068,59.4158,10359.0
2022-03-14 14:25:00,66.34,66.37,66.31,66.34,13109.0,59.4337,59.4606,59.4068,59.4337,13109.0
2022-03-14 14:30:00,66.34,66.42,66.3,66.4,11418.0,59.4337,59.5054,59.3978,59.4874,11418.0
2022-03-14 14:35:00,66.38,66.4,66.34,66.37,10385.0,59.4695,59.4874,59.4337,59.4606,10385.0
2022-03-14 14:40:00,66.38,66.39,66.3,66.35,13986.0,59.4695,59.4785,59.3978,59.4426,13986.0
2022-03-14 14:45:00,66.35,66.4,66.34,66.36,4913.0,59.4426,59.4874,59.4337,59.4516,4913.0
2022-03-14 14:50:00,66.35,66.43,66.33,66.41,15214.0,59.4426,59.5143,59.4247,59.4964,15214.0
2022-03-14 14:55:00,66.41,66.45,66.39,66.41,15455.0,59.4964,59.5322,59.4785,59.4964,15455.0
2022-03-14 15:00:00,66.41,66.45,66.38,66.42,10784.0,59.4964,59.5322,59.4695,59.5054,10784.0
2022-03-14 15:05:00,66.41,66.44,66.36,66.39,15432.0,59.4964,59.5233,59.4516,59.4785,15432.0
2022-03-14 15:10:00,66.39,66.52,66.39,66.52,4558.0,59.4785,59.5949,59.4785,59.5949,4558.0
2022-03-14 15:15:00,66.52,66.56,66.47,66.54,11302.0,59.5949,59.6308,59.5502,59.6129,11302.0
2022-03-14 15:20:00,66.53,66.57,66.49,66.56,8899.0,59.6039,59.6397,59.5681,59.6308,8899.0
2022-03-14 15:25:00,66.57,66.57,66.46,66.52,15227.0,59.6397,59.6397,59.5412,59.5949,15227.0
2022-03-14 15:30:00,66.52,66.55,66.41,66.46,18026.0,59.5949,59.6218,59.4964,59.5412,18026.0
2022-03-14 15:35:00,66.48,66.55,66.44,66.54,17134.0,59.5591,59.6218,59.5233,59.6129,17134.0
2022-03-14 15:40:00,66.54,66.66,66.52,66.64,26413.0,59.6129,59.7204,59.5949,59.7025,26413.0
2022-03-14 15:45:00,66.64,66.68,66.57,66.58,40591.0,59.7025,59.7383,59.6397,59.6487,40591.0
2022-03-14 15:50:00,66.58,66.69,66.53,66.57,54861.0,59.6487,59.7472,59.6039,59.6397,54861.0
2022-03-14 15:55:00,66.58,66.61,66.51,66.52,224116.0,59.6487,59.6756,59.586,59.5949,224116.0
2022-03-15 09:30:00,67.25,67.36,67.05,67.3,70890.0,60.2489,60.3475,60.0698,60.2937,70890.0
2022-03-15 09:35:00,67.33,67.4,67.03,67.15,21382.0,60.3206,60.3833,60.0519,60.1594,21382.0
2022-03-15 09:40:00,67.13,67.23,67.06,67.06,12122.0,60.1414,60.231,60.0787,60.0787,12122.0
2022-03-15 09:45:00,67.07,67.31,67.05,67.24,77069.0,60.0877,60.3027,60.0698,60.24,77069.0
2022-03-15 09:50:00,67.2,67.23,67.08,67.18,70257.0,60.2042,60.231,60.0966,60.1862,70257.0
2022-03-15 09:55:00,67.16,67.4,67.14,67.31,14788.0,60.1683,60.3833,60.1504,60.3027,14788.0
2022-03-15 10:00:00,67.35,67.57,67.33,67.54,25005.0,60.3385,60.5356,60.3206,60.5088,25005.0
2022-03-15 10:05:00,67.51,67.55,67.41,67.54,51044.0,60.4819,60.5177,60.3923,60.5088,51044.0
2022-03-15 10:10:00,67.54,67.55,67.3,67.35,14379.0,60.5088,60.5177,60.2937,60.3385,14379.0
2022-03-15 10:15:00,67.37,67.41,67.29,67.36,15517.0,60.3565,60.3923,60.2848,60.3475,15517.0
2022-03-15 10:20:00,67.38,67.43,67.31,67.39,15309.0,60.3654,60.4102,60.3027,60.3744,15309.0
2022-03-15 10:25:00,67.41,67.58,67.41,67.47,50815.0,60.3923,60.5446,60.3923,60.446,50815.0
2022-03-15 10:30:00,67.48,67.68,67.47,67.61,13256.0,60.455,60.6342,60.446,60.5715,13256.0
2022-03-15 10:35:00,67.61,67.61,67.29,67.33,39936.0,60.5715,60.5715,60.2848,60.3206,39936.0
2022-03-15 10:40:00,67.36,67.37,67.26,67.29,18821.0,60.3475,60.3565,60.2579,60.2848,18821.0
2022-03-15 10:45:00,67.28,67.34,67.19,67.19,8893.0,60.2758,60.3296,60.1952,60.1952,8893.0
2022-03-15 10:50:00,67.16,67.22,67.09,67.19,113758.0,60.1683,60.2221,60.1056,60.1952,113758.0
2022-03-15 10:55:00,67.22,67.23,67.12,67.23,35469.0,60.2221,60.231,60.1325,60.231,35469.0
2022-03-15 11:00:00,67.21,67.42,67.2,67.4,50279.0,60.2131,60.4013,60.2042,60.3833,50279.0
2022-03-15 11:05:00,67.39,67.45,67.28,67.3,46715.0,60.3744,60.4281,60.2758,60.2937,46715.0
2022-03-15 11:10:00,67.25,67.3,67.18,67.18,5990.0,60.2489,60.2937,60.1862,60.1862,5990.0
2022-03-15 11:15:00,67.16,67.25,67.15,67.23,9617.0,60.1683,60.2489,60.1594,60.231,9617.0
2022-03-15 11:20:00,67.25,67.28,67.19,67.26,10639.0,60.2489,60.2758,60.1952,60.2579,10639.0
2022-03-15 11:25:00,67.28,67.33,67.24,67.33,14202.0,60.2758,60.3206,60.24,60.3206,14202.0
2022-03-15 11:30:00,67.34,67.35,67.12,67.13,12938.0,60.3296,60.3385,60.1325,60.1414,12938.0
2022-03-15 11:35:00,67.13,67.27,67.11,67.25,32796.0,60.1414,60.2669,60.1235,60.2489,32796.0
2022-03-15 11:40:00,67.26,67.35,67.23,67.34,7788.0,60.2579,60.3385,60.231,60.3296,7788.0
2022-03-15 11:45:00,67.37,67.62,67.37,67.62,8320.0,60.3565,60.5804,60.3565,60.5804,8320.0
2022-03-15 11:50:00,67.62,67.7,67.59,67.61,13463.0,60.5804,60.6521,60.5536,60.5715,13463.0
2022-03-15 11:55:00,67.53,67.54,67.38,67.46,5206.0,60.4998,60.5088,60.3654,60.4371,5206.0
2022-03-15 12:00:00,67.46,67.51,67.33,67.36,8445.0,60.4371,60.4819,60.3206,60.3475,8445.0
2022-03-15 12:05:00,67.34,67.37,67.23,67.36,5943.0,60.3296,60.3565,60.231,60.3475,5943.0
2022-03-15 12:10:00,67.37,67.42,67.29,67.31,7588.0,60.3565,60.4013,60.2848,60.3027,7588.0
2022-03-15 12:15:00,67.3,67.39,67.28,67.38,7220.0,60.2937,60.3744,60.2758,60.3654,7220.0
2022-03-15 12:20:00,67.4,67.53,67.38,67.53,13325.0,60.3833,60.4998,60.3654,60.4998,13325.0
2022-03-15 12:25:00,67.53,67.55,67.46,67.51,20350.0,60.4998,60.5177,60.4371,60.4819,20350.0
2022-03-15 12:30:00,67.51,67.54,67.46,67.51,16095.0,60.4819,60.5088,60.4371,60.4819,16095.0
2022-03-15 12:35:00,67.5,67.52,67.46,67.5,9122.0,60.4729,60.4908,60.4371,60.4729,9122.0
2022-03-15 12:40:00,67.5,67.54,67.46,67.47,22041.0,60.4729,60.5088,60.4371,60.446,22041.0
2022-03-15 12:45:00,67.46,67.48,67.39,67.41,9112.0,60.4371,60.455,60.3744,60.3923,9112.0
2022-03-15 12:50:00,67.4,67.4,67.24,67.25,11982.0,60.3833,60.3833,60.24,60.2489,11982.0
2022-03-15 12:55:00,67.26,67.34,67.26,67.28,19242.0,60.2579,60.3296,60.2579,60.2758,19242.0
2022-03-15 13:00:00,67.28,67.37,67.26,67.35,13454.0,60.2758,60.3565,60.2579,60.3385,13454.0
2022-03-15 13:05:00,67.34,67.36,67.23,67.28,13859.0,60.3296,60.3475,60.231,60.2758,13859.0
2022-03-15 13:10:00,67.29,67.3,67.22,67.25,7440.0,60.2848,60.2937,60.2221,60.2489,7440.0
2022-03-15 13:15:00,67.26,67.43,67.26,67.4,6328.0,60.2579,60.4102,60.2579,60.3833,6328.0
2022-03-15 13:20:00,67.37,67.43,67.35,67.38,12530.0,60.3565,60.4102,60.3385,60.3654,12530.0
2022-03-15 13:25:00,67.39,67.43,67.34,67.35,14534.0,60.3744,60.4102,60.3296,60.3385,14534.0
2022-03-15 13:30:00,67.34,67.35,67.22,67.24,16056.0,60.3296,60.3385,60.2221,60.24,16056.0
2022-03-15 13:35:00,67.22,67.22,67.17,67.2,6469.0,60.2221,60.2221,60.1773,60.2042,6469.0
2022-03-15 13:40:00,67.21,67.3,67.21,67.29,10014.0,60.2131,60.2937,60.2131,60.2848,10014.0
2022-03-15 13:45:00,67.31,67.38,67.29,67.35,6654.0,60.3027,60.3654,60.2848,60.3385,6654.0
2022-03-15 13:50:00,67.36,67.36,67.3,67.32,5326.0,60.3475,60.3475,60.2937,60.3117,5326.0
2022-03-15 13:55:00,67.32,67.42,67.32,67.41,6668.0,60.3117,60.4013,60.3117,60.3923,6668.0
2022-03-15 14:00:00,67.4,67.43,67.27,67.29,11088.0,60.3833,60.4102,60.2669,60.2848,11088.0
2022-03-15 14:05:00,67.29,67.41,67.25,67.4,5247.0,60.2848,60.3923,60.2489,60.3833,5247.0
2022-03-15 14:10:00,67.41,67.43,67.3,67.32,5303.0,60.3923,60.4102,60.2937,60.3117,5303.0
2022-03-15 14:15:00,67.3,67.33,67.27,67.29,8904.0,60.2937,60.3206,60.2669,60.2848,8904.0
2022-03-15 14:20:00,67.28,67.28,67.24,67.25,6568.0,60.2758,60.2758,60.24,60.2489,6568.0
2022-03-15 14:25:00,67.24,67.27,67.2,67.21,8935.0,60.24,60.2669,60.2042,60.2131,8935.0
2022-03-15 14:30:00,67.21,67.3,67.17,67.28,8806.0,60.2131,60.2937,60.1773,60.2758,8806.0
2022-03-15 14:35:00,67.28,67.3,67.25,67.29,5147.0,60.2758,60.2937,60.2489,60.2848,5147.0
2022-03-15 14:40:00,67.29,67.39,67.28,67.37,6804.0,60.2848,60.3744,60.2758,60.3565,6804.0
2022-03-15 14:45:00,67.37,67.49,67.35,67.45,9218.0,60.3565,60.464,60.3385,60.4281,9218.0
2022-03-15 14:50:00,67.48,67.57,67.48,67.55,7615.0,60.455,60.5356,60.455,60.5177,7615.0
2022-03-15 14:55:00,67.54,67.64,67.52,67.62,8320.0,60.5088,60.5983,60.4908,60.5804,8320.0
2022-03-15 15:00:00,67.62,67.66,67.57,67.59,10766.0,60.5804,60.6163,60.5356,60.5536,10766.0
2022-03-15 15:05:00,67.59,67.61,67.52,67.52,7752.0,60.5536,60.5715,60.4908,60.4908,7752.0
2022-03-15 15:10:00,67.53,67.59,67.51,67.55,10803.0,60.4998,60.5536,60.4819,60.5177,10803.0
2022-03-15 15:15:00,67.56,67.62,67.56,67.6,13198.0,60.5267,60.5804,60.5267,60.5625,13198.0
2022-03-15 15:20:00,67.6,67.65,67.55,67.63,10798.0,60.5625,60.6073,60.5177,60.5894,10798.0
2022-03-15 15:25:00,67.63,67.65,67.6,67.62,19953.0,60.5894,60.6073,60.5625,60.5804,19953.0
2022-03-15 15:30:00,67.61,67.63,67.5,67.51,22792.0,60.5715,60.5894,60.4729,60.4819,22792.0
2022-03-15 15:35:00,67.51,67.58,67.46,67.58,25407.0,60.4819,60.5446,60.4371,60.5446,25407.0
2022-03-15 15:40:00,67.59,67.6,67.47,67.54,51161.0,60.5536,60.5625,60.446,60.5088,51161.0
2022-03-15 15:45:00,67.55,67.55,67.41,67.49,50807.0,60.5177,60.5177,60.3923,60.464,50807.0
2022-03-15 15:50:00,67.49,67.55,67.46,67.48,111784.0,60.464,60.5177,60.4371,60.455,111784.0
2022-03-15 15:55:00,67.47,67.56,67.41,67.56,199260.0,60.446,60.5267,60.3923,60.5267,199260.0
2022-03-16 09:30:00,67.48,67.48,67.03,67.33,40725.0,60.455,60.455,60.0519,60.3206,40725.0
2022-03-16 09:35:00,67.43,67.72,67.43,67.7,17556.0,60.4102,60.67,60.4102,60.6521,17556.0
2022-03-16 09:40:00,67.72,67.72,67.42,67.44,10449.0,60.67,60.67,60.4013,60.4192,10449.0
2022-03-16 09:45:00,67.43,67.48,67.3,67.32,14840.0,60.4102,60.455,60.2937,60.3117,14840.0
2022-03-16 09:50:00,67.32,67.36,67.21,67.28,10284.0,60.3117,60.3475,60.2131,60.2758,10284.0
2022-03-16 09:55:00,67.23,67.38,67.2,67.38,11031.0,60.231,60.3654,60.2042,60.3654,11031.0
2022-03-16 10:00:00,67.35,67.38,67.17,67.17,10090.0,60.3385,60.3654,60.1773,60.1773,10090.0
2022-03-16 10:05:00,67.19,67.19,66.98,67.06,9634.0,60.1952,60.1952,60.0071,60.0787,9634.0
2022-03-16 10:10:00,67.08,67.23,67.07,67.2,11714.0,60.0966,60.231,60.0877,60.2042,11714.0
2022-03-16 10:15:00,67.2,67.37,67.2,67.26,7403.0,60.2042,60.3565,60.2042,60.2579,7403.0
2022-03-16 10:20:00,67.28,67.28,67.11,67.11,8930.0,60.2758,60.2758,60.1235,60.1235,8930.0
2022-03-16 10:25:00,67.12,67.13,66.88,66.88,10882.0,60.1325,60.1414,59.9175,59.9175,10882.0
2022-03-16 10:30:00,66.84,66.85,66.76,66.79,22651.0,59.8816,59.8906,59.81,59.8368,22651.0
2022-03-16 10:35:00,66.75,66.75,66.63,66.65,7861.0,59.801,59.801,59.6935,59.7114,7861.0
2022-03-16 10:40:00,66.66,66.7,66.54,66.6,8072.0,59.7204,59.7562,59.6129,59.6666,8072.0
2022-03-16 10:45:00,66.63,66.73,66.59,66.61,15343.0,59.6935,59.7831,59.6577,59.6756,15343.0
2022-03-16 10:50:00,66.62,66.84,66.62,66.81,11174.0,59.6845,59.8816,59.6845,59.8548,11174.0
2022-03-16 10:55:00,66.79,66.96,66.79,66.92,8553.0,59.8368,59.9891,59.8368,59.9533,8553.0
2022-03-16 11:00:00,66.95,66.96,66.87,66.94,14268.0,59.9802,59.9891,59.9085,59.9712,14268.0
2022-03-16 11:05:00,66.93,67.0,66.86,66.92,19377.0,59.9623,60.025,59.8996,59.9533,19377.0
2022-03-16 11:10:00,66.91,66.97,66.79,66.92,18012.0,59.9443,59.9981,59.8368,59.9533,18012.0
2022-03-16 11:15:00,66.93,66.96,66.82,66.84,9158.0,59.9623,59.9891,59.8637,59.8816,9158.0
2022-03-16 11:20:00,66.86,66.94,66.84,66.94,14169.0,59.8996,59.9712,59.8816,59.9712,14169.0
2022-03-16 11:25:00,66.95,67.08,66.95,67.05,13857.0,59.9802,60.0966,59.9802,60.0698,13857.0
2022-03-16 11:30:00,67.05,67.09,66.99,67.03,11805.0,60.0698,60.1056,60.016,60.0519,11805.0
2022-03-16 11:35:00,67.02,67.06,66.94,67.02,13425.0,60.0429,60.0787,59.9712,60.0429,13425.0
2022-03-16 11:40:00,67.02,67.11,67.02,67.03,8852.0,60.0429,60.1235,60.0429,60.0519,8852.0
2022-03-16 11:45:00,67.02,67.1,67.0,67.1,10974.0,60.0429,60.1146,60.025,60.1146,10974.0
2022-03-16 11:50:00,67.1,67.11,67.04,67.06,11392.0,60.1146,60.1235,60.0608,60.0787,11392.0
2022-03-16 11:55:00,67.06,67.13,67.06,67.13,11853.0,60.0787,60.1414,60.0787,60.1414,11853.0
2022-03-16 12:00:00,67.13,67.15,67.1,67.11,15251.0,60.1414,60.1594,60.1146,60.1235,15251.0
2022-03-16 12:05:00,67.09,67.13,67.06,67.07,8292.0,60.1056,60.1414,60.0787,60.0877,8292.0
2022-03-16 12:10:00,67.07,67.07,66.95,67.03,5237.0,60.0877,60.0877,59.9802,60.0519,5237.0
2022-03-16 12:15:00,67.03,67.12,67.01,67.05,12704.0,60.0519,60.1325,60.0339,60.0698,12704.0
2022-03-16 12:20:00,67.03,67.09,67.03,67.05,14240.0,60.0519,60.1056,60.0519,60.0698,14240.0
2022-03-16 12:25:00,67.04,67.1,67.0,67.06,10336.0,60.0608,60.1146,60.025,60.0787,10336.0
2022-03-16 12:30:00,67.09,67.22,67.07,67.19,6928.0,60.1056,60.2221,60.0877,60.1952,6928.0
2022-03-16 12:35:00,67.19,67.21,67.09,67.1,26679.0,60.1952,60.2131,60.1056,60.1146,26679.0
2022-03-16 12:40:00,67.09,67.22,67.08,67.2,28972.0,60.1056,60.2221,60.0966,60.2042,28972.0
2022-03-16 12:45:00,67.18,67.2,67.09,67.16,13131.0,60.1862,60.2042,60.1056,60.1683,13131.0
2022-03-16 12:50:00,67.15,67.16,67.09,67.11,13285.0,60.1594,60.1683,60.1056,60.1235,13285.0
2022-03-16 12:55:00,67.09,67.16,67.09,67.16,12553.0,60.1056,60.1683,60.1056,60.1683,12553.0
2022-03-16 13:00:00,67.17,67.21,67.09,67.11,18878.0,60.1773,60.2131,60.1056,60.1235,18878.0
2022-03-16 13:05:00,67.12,67.12,67.03,67.1,20599.0,60.1325,60.1325,60.0519,60.1146,20599.0
2022-03-16 13:10:00,67.1,67.19,67.06,67.17,10922.0,60.1146,60.1952,60.0787,60.1773,10922.0
2022-03-16 13:15:00,67.16,67.31,67.15,67.31,16751.0,60.1683,60.3027,60.1594,60.3027,16751.0
2022-03-16 13:20:00,67.29,67.33,67.23,67.32,8724.0,60.2848,60.3206,60.231,60.3117,8724.0
2022-03-16 13:25:00,67.32,67.33,67.19,67.19,9651.0,60.3117,60.3206,60.1952,60.1952,9651.0
2022-03-16 13:30:00,67.2,67.25,67.14,67.19,17161.0,60.2042,60.2489,60.1504,60.1952,17161.0
2022-03-16 13:35:00,67.18,67.19,67.1,67.14,11380.0,60.1862,60.1952,60.1146,60.1504,11380.0
2022-03-16 13:40:00,67.13,67.2,67.11,67.18,21433.0,60.1414,60.2042,60.1235,60.1862,21433.0
2022-03-16 13:45:00,67.17,67.23,67.15,67.19,9613.0,60.1773,60.231,60.1594,60.1952,9613.0
2022-03-16 13:50:00,67.17,67.27,67.17,67.27,10279.0,60.1773,60.2669,60.1773,60.2669,10279.0
2022-03-16 13:55:00,67.27,67.28,67.14,67.15,5536.0,60.2669,60.2758,60.1504,60.1594,5536.0
2022-03-16 14:00:00,67.15,67.18,67.03,67.13,28990.0,60.1594,60.1862,60.0519,60.1414,28990.0
2022-03-16 14:05:00,67.11,67.15,66.88,66.88,35024.0,60.1235,60.1594,59.9175,59.9175,35024.0
2022-03-16 14:10:00,66.88,66.99,66.8,66.92,19599.0,59.9175,60.016,59.8458,59.9533,19599.0
2022-03-16 14:15:00,66.91,66.99,66.87,66.99,31100.0,59.9443,60.016,59.9085,60.016,31100.0
2022-03-16 14:20:00,67.0,67.0,66.87,66.91,24048.0,60.025,60.025,59.9085,59.9443,24048.0
2022-03-16 14:25:00,66.91,67.03,66.91,67.02,71941.0,59.9443,60.0519,59.9443,60.0429,71941.0
2022-03-16 14:30:00,67.02,67.13,66.92,67.13,47565.0,60.0429,60.1414,59.9533,60.1414,47565.0
2022-03-16 14:35:00,67.12,67.2,67.05,67.14,26264.0,60.1325,60.2042,60.0698,60.1504,26264.0
2022-03-16 14:40:00,67.16,67.25,67.11,67.17,14003.0,60.1683,60.2489,60.1235,60.1773,14003.0
2022-03-16 14:45:00,67.17,67.24,67.12,67.19,15609.0,60.1773,60.24,60.1325,60.1952,15609.0
2022-03-16 14:50:00,67.23,67.24,67.15,67.21,20028.0,60.231,60.24,60.1594,60.2131,20028.0
2022-03-16 14:55:00,67.21,67.29,67.13,67.22,16541.0,60.2131,60.2848,60.1414,60.2221,16541.0
2022-03-16 15:00:00,67.24,67.29,67.22,67.26,13055.0,60.24,60.2848,60.2221,60.2579,13055.0
2022-03-16 15:05:00,67.25,67.29,67.14,67.22,22037.0,60.2489,60.2848,60.1504,60.2221,22037.0
2022-03-16 15:10:00,67.23,67.26,67.18,67.25,6038.0,60.231,60.2579,60.1862,60.2489,6038.0
2022-03-16 15:15:00,67.22,67.39,67.2,67.39,10739.0,60.2221,60.3744,60.2042,60.3744,10739.0
2022-03-16 15:20:00,67.4,67.51,67.39,67.5,22431.0,60.3833,60.4819,60.3744,60.4729,22431.0
2022-03-16 15:25:00,67.51,67.57,67.45,67.48,12142.0,60.4819,60.5356,60.4281,60.455,12142.0
2022-03-16 15:30:00,67.46,67.46,67.33,67.4,20038.0,60.4371,60.4371,60.3206,60.3833,20038.0
2022-03-16 15:35:00,67.39,67.45,67.39,67.45,25686.0,60.3744,60.4281,60.3744,60.4281,25686.0
2022-03-16 15:40:00,67.45,67.45,67.34,67.39,33478.0,60.4281,60.4281,60.3296,60.3744,33478.0
2022-03-16 15:45:00,67.39,67.58,67.33,67.56,68906.0,60.3744,60.5446,60.3206,60.5267,68906.0
2022-03-16 15:50:00,67.55,67.58,67.49,67.51,86234.0,60.5177,60.5446,60.464,60.4819,86234.0
2022-03-16 15:55:00,67.5,67.73,67.47,67.71,157428.0,60.4729,60.679,60.446,60.6611,157428.0
2022-03-17 09:30:00,67.76,67.97,67.45,67.45,26955.0,60.7059,60.894,60.4281,60.4281,26955.0
2022-03-17 09:35:00,67.55,67.58,67.39,67.57,20165.0,60.5177,60.5446,60.3744,60.5356,20165.0
2022-03-17 09:40:00,67.55,67.74,67.54,67.67,57040.0,60.5177,60.6879,60.5088,60.6252,57040.0
2022-03-17 09:45:00,67.69,67.91,67.66,67.76,14836.0,60.6431,60.8402,60.6163,60.7059,14836.0
2022-03-17 09:50:00,67.82,67.87,67.72,67.77,51059.0,60.7596,60.8044,60.67,60.7148,51059.0
2022-03-17 09:55:00,67.77,67.86,67.67,67.74,103791.0,60.7148,60.7954,60.6252,60.6879,103791.0
2022-03-17 10:00:00,67.74,68.05,67.74,67.9,36556.0,60.6879,60.9657,60.6879,60.8313,36556.0
2022-03-17 10:05:00,67.91,68.03,67.9,67.98,60055.0,60.8402,60.9477,60.8313,60.903,60055.0
2022-03-17 10:10:00,67.98,68.08,67.84,68.02,15762.0,60.903,60.9925,60.7775,60.9388,15762.0
2022-03-17 10:15:00,68.03,68.15,67.98,68.03,10682.0,60.9477,61.0553,60.903,60.9477,10682.0
2022-03-17 10:20:00,67.99,68.02,67.84,67.89,11381.0,60.9119,60.9388,60.7775,60.8223,11381.0
2022-03-17 10:25:00,67.9,67.97,67.85,67.95,45760.0,60.8313,60.894,60.7865,60.8761,45760.0
2022-03-17 10:30:00,67.95,68.03,67.91,67.97,41026.0,60.8761,60.9477,60.8402,60.894,41026.0
2022-03-17 10:35:00,67.97,68.0,67.94,67.94,36679.0,60.894,60.9209,60.8671,60.8671,36679.0
2022-03-17 10:40:00,67.92,67.99,67.84,67.92,16382.0,60.8492,60.9119,60.7775,60.8492,16382.0
2022-03-17 10:45:00,67.93,67.97,67.89,67.91,8903.0,60.8582,60.894,60.8223,60.8402,8903.0
2022-03-17 10:50:00,67.92,67.99,67.89,67.91,10942.0,60.8492,60.9119,60.8223,60.8402,10942.0
2022-03-17 10:55:00,67.91,67.94,67.83,67.94,12591.0,60.8402,60.8671,60.7686,60.8671,12591.0
2022-03-17 11:00:00,67.92,68.02,67.91,67.98,12945.0,60.8492,60.9388,60.8402,60.903,12945.0
2022-03-17 11:05:00,67.97,68.04,67.96,68.04,9688.0,60.894,60.9567,60.885,60.9567,9688.0
2022-03-17 11:10:00,68.03,68.07,67.95,67.95,9557.0,60.9477,60.9836,60.8761,60.8761,9557.0
2022-03-17 11:15:00,67.97,68.03,67.9,67.99,29504.0,60.894,60.9477,60.8313,60.9119,29504.0
2022-03-17 11:20:00,68.0,68.05,67.95,67.99,8791.0,60.9209,60.9657,60.8761,60.9119,8791.0
2022-03-17 11:25:00,67.99,68.04,67.98,68.02,14463.0,60.9119,60.9567,60.903,60.9388,14463.0
2022-03-17 11:30:00,68.01,68.04,67.96,68.01,10533.0,60.9298,60.9567,60.885,60.9298,10533.0
2022-03-17 11:35:00,68.02,68.06,68.0,68.01,22005.0,60.9388,60.9746,60.9209,60.9298,22005.0
2022-03-17 11:40:00,68.02,68.03,67.97,68.03,10987.0,60.9388,60.9477,60.894,60.9477,10987.0
2022-03-17 11:45:00,68.04,68.1,68.02,68.07,20865.0,60.9567,61.0105,60.9388,60.9836,20865.0
2022-03-17 11:50:00,68.07,68.08,67.97,68.0,11895.0,60.9836,60.9925,60.894,60.9209,11895.0
2022-03-17 11:55:00,68.01,68.04,67.83,67.83,12720.0,60.9298,60.9567,60.7686,60.7686,12720.0
2022-03-17 12:00:00,67.84,67.92,67.81,67.89,18403.0,60.7775,60.8492,60.7507,60.8223,18403.0
2022-03-17 12:05:00,67.88,67.91,67.84,67.91,13106.0,60.8134,60.8402,60.7775,60.8402,13106.0
2022-03-17 12:10:00,67.89,67.98,67.88,67.91,10988.0,60.8223,60.903,60.8134,60.8402,10988.0
2022-03-17 12:15:00,67.9,68.0,67.89,67.99,9471.0,60.8313,60.9209,60.8223,60.9119,9471.0
2022-03-17 12:20:00,67.99,68.08,67.99,68.07,14776.0,60.9119,60.9925,60.9119,60.9836,14776.0
2022-03-17 12:25:00,68.09,68.11,68.06,68.08,26108.0,61.0015,61.0194,60.9746,60.9925,26108.0
2022-03-17 12:30:00,68.09,68.19,68.07,68.19,20316.0,61.0015,61.0911,60.9836,61.0911,20316.0
2022-03-17 12:35:00,68.18,68.21,68.1,68.11,52165.0,61.0821,61.109,61.0105,61.0194,52165.0
2022-03-17 12:40:00,68.13,68.18,68.11,68.13,13350.0,61.0373,61.0821,61.0194,61.0373,13350.0
2022-03-17 12:45:00,68.15,68.16,68.04,68.08,48999.0,61.0553,61.0642,60.9567,60.9925,48999.0
2022-03-17 12:50:00,68.08,68.14,68.05,68.13,22900.0,60.9925,61.0463,60.9657,61.0373,22900.0
2022-03-17 12:55:00,68.12,68.14,68.07,68.1,17501.0,61.0284,61.0463,60.9836,61.0105,17501.0
2022-03-17 13:00:00,68.09,68.09,67.99,68.02,49532.0,61.0015,61.0015,60.9119,60.9388,49532.0
2022-03-17 13:05:00,68.03,68.15,68.02,68.15,15199.0,60.9477,61.0553,60.9388,61.0553,15199.0
2022-03-17 13:10:00,68.13,68.23,68.12,68.23,18513.0,61.0373,61.1269,61.0284,61.1269,18513.0
2022-03-17 13:15:00,68.23,68.23,68.18,68.22,35571.0,61.1269,61.1269,61.0821,61.118,35571.0
2022-03-17 13:20:00,68.22,68.24,68.17,68.2,20366.0,61.118,61.1359,61.0732,61.1,20366.0
2022-03-17 13:25:00,68.2,68.25,68.18,68.23,30653.0,61.1,61.1448,61.0821,61.1269,30653.0
2022-03-17 13:30:00,68.23,68.27,68.22,68.24,21946.0,61.1269,61.1628,61.118,61.1359,21946.0
2022-03-17 13:35:00,68.23,68.34,68.22,68.3,8797.0,61.1269,61.2255,61.118,61.1896,8797.0
2022-03-17 13:40:00,68.3,68.37,68.3,68.3,11228.0,61.1896,61.2524,61.1896,61.1896,11228.0
2022-03-17 13:45:00,68.31,68.31,68.22,68.22,14848.0,61.1986,61.1986,61.118,61.118,14848.0
2022-03-17 13:50:00,68.22,68.28,68.18,68.23,11596.0,61.118,61.1717,61.0821,61.1269,11596.0
2022-03-17 13:55:00,68.23,68.28,68.22,68.23,9140.0,61.1269,61.1717,61.118,61.1269,9140.0
2022-03-17 14:00:00,68.24,68.24,68.07,68.11,9916.0,61.1359,61.1359,60.9836,61.0194,9916.0
2022-03-17 14:05:00,68.11,68.19,68.1,68.1,9932.0,61.0194,61.0911,61.0105,61.0105,9932.0
2022-03-17 14:10:00,68.1,68.17,68.09,68.16,13699.0,61.0105,61.0732,61.0015,61.0642,13699.0
2022-03-17 14:15:00,68.16,68.21,68.15,68.19,14561.0,61.0642,61.109,61.0553,61.0911,14561.0
2022-03-17 14:20:00,68.17,68.21,68.14,68.17,17253.0,61.0732,61.109,61.0463,61.0732,17253.0
2022-03-17 14:25:00,68.18,68.22,68.15,68.19,9711.0,61.0821,61.118,61.0553,61.0911,9711.0
2022-03-17 14:30:00,68.19,68.25,68.16,68.22,15539.0,61.0911,61.1448,61.0642,61.118,15539.0
2022-03-17 14:35:00,68.22,68.23,68.15,68.19,23031.0,61.118,61.1269,61.0553,61.0911,23031.0
2022-03-17 14:40:00,68.19,68.19,68.13,68.17,15993.0,61.0911,61.0911,61.0373,61.0732,15993.0
2022-03-17 14:45:00,68.17,68.24,68.16,68.24,39980.0,61.0732,61.1359,61.0642,61.1359,39980.0
2022-03-17 14:50:00,68.24,68.3,68.18,68.18,12246.0,61.1359,61.1896,61.0821,61.0821,12246.0
2022-03-17 14:55:00,68.17,68.18,68.09,68.09,465926.0,61.0732,61.0821,61.0015,61.0015,465926.0
2022-03-17 15:00:00,68.08,68.1,67.86,67.94,32561.0,60.9925,61.0105,60.7954,60.8671,32561.0
2022-03-17 15:05:00,67.95,67.95,67.9,67.9,16749.0,60.8761,60.8761,60.8313,60.8313,16749.0
2022-03-17 15:10:00,67.89,67.93,67.85,67.9,12986.0,60.8223,60.8582,60.7865,60.8313,12986.0
2022-03-17 15:15:00,67.9,67.95,67.87,67.93,13782.0,60.8313,60.8761,60.8044,60.8582,13782.0
2022-03-17 15:20:00,67.93,67.93,67.78,67.8,19575.0,60.8582,60.8582,60.7238,60.7417,19575.0
2022-03-17 15:25:00,67.81,67.87,67.79,67.8,13672.0,60.7507,60.8044,60.7327,60.7417,13672.0
2022-03-17 15:30:00,67.8,67.86,67.79,67.85,20664.0,60.7417,60.7954,60.7327,60.7865,20664.0
2022-03-17 15:35:00,67.86,67.91,67.77,67.79,25120.0,60.7954,60.8402,60.7148,60.7327,25120.0
2022-03-17 15:40:00,67.78,67.9,67.78,67.87,24202.0,60.7238,60.8313,60.7238,60.8044,24202.0
2022-03-17 15:45:00,67.87,67.89,67.82,67.84,41245.0,60.8044,60.8223,60.7596,60.7775,41245.0
2022-03-17 15:50:00,67.84,67.88,67.76,67.81,65283.0,60.7775,60.8134,60.7059,60.7507,65283.0
2022-03-17 15:55:00,67.8,67.83,67.58,67.76,199823.0,60.7417,60.7686,60.5446,60.7059,199823.0
2022-03-18 09:30:00,66.18,67.04,65.88,66.98,718391.0,59.2903,60.0608,59.0216,60.0071,718391.0
2022-03-18 09:35:00,66.95,67.32,66.92,67.27,38356.0,59.9802,60.3117,59.9533,60.2669,38356.0
2022-03-18 09:40:00,67.27,67.43,67.19,67.36,17522.0,60.2669,60.4102,60.1952,60.3475,17522.0
2022-03-18 09:45:00,67.33,67.34,67.23,67.24,20267.0,60.3206,60.3296,60.231,60.24,20267.0
2022-03-18 09:50:00,67.27,67.43,67.27,67.34,12313.0,60.2669,60.4102,60.2669,60.3296,12313.0
2022-03-18 09:55:00,67.31,67.32,67.0,67.02,10409.0,60.3027,60.3117,60.025,60.0429,10409.0
2022-03-18 10:00:00,66.97,67.06,66.91,66.98,13379.0,59.9981,60.0787,59.9443,60.0071,13379.0
2022-03-18 10:05:00,67.05,67.15,66.94,67.01,14274.0,60.0698,60.1594,59.9712,60.0339,14274.0
2022-03-18 10:10:00,67.01,67.16,66.98,67.0,17210.0,60.0339,60.1683,60.0071,60.025,17210.0
2022-03-18 10:15:00,67.01,67.12,66.85,66.97,74823.0,60.0339,60.1325,59.8906,59.9981,74823.0
2022-03-18 10:20:00,66.98,67.18,66.98,67.12,5122.0,60.0071,60.1862,60.0071,60.1325,5122.0
2022-03-18 10:25:00,67.15,67.19,67.07,67.12,20149.0,60.1594,60.1952,60.0877,60.1325,20149.0
2022-03-18 10:30:00,67.12,67.44,67.08,67.44,8809.0,60.1325,60.4192,60.0966,60.4192,8809.0
2022-03-18 10:35:00,67.41,67.5,67.29,67.49,53554.0,60.3923,60.4729,60.2848,60.464,53554.0
2022-03-18 10:40:00,67.49,67.52,67.36,67.4,11650.0,60.464,60.4908,60.3475,60.3833,11650.0
2022-03-18 10:45:00,67.41,67.42,67.31,67.36,5567.0,60.3923,60.4013,60.3027,60.3475,5567.0
2022-03-18 10:50:00,67.38,67.41,67.34,67.37,8159.0,60.3654,60.3923,60.3296,60.3565,8159.0
2022-03-18 10:55:00,67.4,67.42,67.29,67.36,6565.0,60.3833,60.4013,60.2848,60.3475,6565.0
2022-03-18 11:00:00,67.37,67.43,67.29,67.33,7633.0,60.3565,60.4102,60.2848,60.3206,7633.0
2022-03-18 11:05:00,67.31,67.32,67.26,67.28,6449.0,60.3027,60.3117,60.2579,60.2758,6449.0
2022-03-18 11:10:00,67.3,67.35,67.27,67.29,8337.0,60.2937,60.3385,60.2669,60.2848,8337.0
2022-03-18 11:15:00,67.26,67.37,67.2,67.36,13959.0,60.2579,60.3565,60.2042,60.3475,13959.0
2022-03-18 11:20:00,67.34,67.39,67.27,67.27,15953.0,60.3296,60.3744,60.2669,60.2669,15953.0
2022-03-18 11:25:00,67.26,67.3,67.16,67.18,7141.0,60.2579,60.2937,60.1683,60.1862,7141.0
2022-03-18 11:30:00,67.17,67.24,67.12,67.2,4624.0,60.1773,60.24,60.1325,60.2042,4624.0
2022-03-18 11:35:00,67.2,67.32,67.18,67.21,12208.0,60.2042,60.3117,60.1862,60.2131,12208.0
2022-03-18 11:40:00,67.19,67.21,67.15,67.17,9750.0,60.1952,60.2131,60.1594,60.1773,9750.0
2022-03-18 11:45:00,67.18,67.23,67.18,67.22,6560.0,60.1862,60.231,60.1862,60.2221,6560.0
2022-03-18 11:50:00,67.2,67.26,67.14,67.17,12283.0,60.2042,60.2579,60.1504,60.1773,12283.0
2022-03-18 11:55:00,67.18,67.22,67.17,67.2,7964.0,60.1862,60.2221,60.1773,60.2042,7964.0
2022-03-18 12:00:00,67.19,67.2,67.11,67.16,7501.0,60.1952,60.2042,60.1235,60.1683,7501.0
2022-03-18 12:05:00,67.16,67.28,67.16,67.24,5011.0,60.1683,60.2758,60.1683,60.24,5011.0
2022-03-18 12:10:00,67.23,67.27,67.2,67.24,8745.0,60.231,60.2669,60.2042,60.24,8745.0
2022-03-18 12:15:00,67.24,67.3,67.24,67.24,8674.0,60.24,60.2937,60.24,60.24,8674.0
2022-03-18 12:20:00,67.22,67.35,67.21,67.31,12048.0,60.2221,60.3385,60.2131,60.3027,12048.0
2022-03-18 12:25:00,67.32,67.41,67.32,67.34,5006.0,60.3117,60.3923,60.3117,60.3296,5006.0
2022-03-18 12:30:00,67.33,67.34,67.3,67.32,6446.0,60.3206,60.3296,60.2937,60.3117,6446.0
2022-03-18 12:35:00,67.32,67.35,67.23,67.24,7599.0,60.3117,60.3385,60.231,60.24,7599.0
2022-03-18 12:40:00,67.26,67.31,67.26,67.26,7008.0,60.2579,60.3027,60.2579,60.2579,7008.0
2022-03-18 12:45:00,67.27,67.27,67.16,67.17,6032.0,60.2669,60.2669,60.1683,60.1773,6032.0
2022-03-18 12:50:00,67.18,67.24,67.18,67.19,3481.0,60.1862,60.24,60.1862,60.1952,3481.0
2022-03-18 12:55:00,67.18,67.22,67.15,67.18,11753.0,60.1862,60.2221,60.1594,60.1862,11753.0
2022-03-18 13:00:00,67.18,67.2,67.12,67.13,6311.0,60.1862,60.2042,60.1325,60.1414,6311.0
2022-03-18 13:05:00,67.14,67.19,67.11,67.18,14589.0,60.1504,60.1952,60.1235,60.1862,14589.0
2022-03-18 13:10:00,67.18,67.22,67.15,67.22,7710.0,60.1862,60.2221,60.1594,60.2221,7710.0
2022-03-18 13:15:00,67.22,67.25,67.18,67.25,10034.0,60.2221,60.2489,60.1862,60.2489,10034.0
2022-03-18 13:20:00,67.24,67.25,67.22,67.24,5099.0,60.24,60.2489,60.2221,60.24,5099.0
2022-03-18 13:25:00,67.22,67.22,67.16,67.2,8435.0,60.2221,60.2221,60.1683,60.2042,8435.0
2022-03-18 13:30:00,67.2,67.21,67.0,67.03,10277.0,60.2042,60.2131,60.025,60.0519,10277.0
2022-03-18 13:35:00,67.04,67.08,67.03,67.04,10025.0,60.0608,60.0966,60.0519,60.0608,10025.0
2022-03-18 13:40:00,67.04,67.12,67.04,67.12,11123.0,60.0608,60.1325,60.0608,60.1325,11123.0
2022-03-18 13:45:00,67.13,67.15,67.11,67.12,10657.0,60.1414,60.1594,60.1235,60.1325,10657.0
2022-03-18 13:50:00,67.12,67.16,67.07,67.08,6887.0,60.1325,60.1683,60.0877,60.0966,6887.0
2022-03-18 13:55:00,67.09,67.12,67.01,67.03,10602.0,60.1056,60.1325,60.0339,60.0519,10602.0
2022-03-18 14:00:00,67.03,67.06,66.9,66.9,12303.0,60.0519,60.0787,59.9354,59.9354,12303.0
2022-03-18 14:05:00,66.9,66.91,66.83,66.87,14088.0,59.9354,59.9443,59.8727,59.9085,14088.0
2022-03-18 14:10:00,66.88,67.02,66.88,67.0,15339.0,59.9175,60.0429,59.9175,60.025,15339.0
2022-03-18 14:15:00,67.01,67.12,67.01,67.03,15987.0,60.0339,60.1325,60.0339,60.0519,15987.0
2022-03-18 14:20:00,67.02,67.03,66.94,66.94,27893.0,60.0429,60.0519,59.9712,59.9712,27893.0
2022-03-18 14:25:00,66.95,66.97,66.89,66.94,16297.0,59.9802,59.9981,59.9264,59.9712,16297.0
2022-03-18 14:30:00,66.94,66.95,66.87,66.88,15406.0,59.9712,59.9802,59.9085,59.9175,15406.0
2022-03-18 14:35:00,66.88,67.0,66.88,66.98,8539.0,59.9175,60.025,59.9175,60.0071,8539.0
2022-03-18 14:40:00,66.97,67.01,66.92,66.93,12024.0,59.9981,60.0339,59.9533,59.9623,12024.0
2022-03-18 14:45:00,66.93,66.98,66.91,66.94,9578.0,59.9623,60.0071,59.9443,59.9712,9578.0
2022-03-18 14:50:00,66.94,67.01,66.94,66.99,11445.0,59.9712,60.0339,59.9712,60.016,11445.0
2022-03-18 14:55:00,67.0,67.04,66.97,67.0,14066.0,60.025,60.0608,59.9981,60.025,14066.0
2022-03-18 15:00:00,67.02,67.07,67.0,67.03,15986.0,60.0429,60.0877,60.025,60.0519,15986.0
2022-03-18 15:05:00,67.03,67.05,66.98,66.98,11044.0,60.0519,60.0698,60.0071,60.0071,11044.0
2022-03-18 15:10:00,66.99,67.02,66.92,67.0,16733.0,60.016,60.0429,59.9533,60.025,16733.0
2022-03-18 15:15:00,67.0,67.01,66.93,66.97,11844.0,60.025,60.0339,59.9623,59.9981,11844.0
2022-03-18 15:20:00,66.98,67.12,66.96,67.09,36443.0,60.0071,60.1325,59.9891,60.1056,36443.0
2022-03-18 15:25:00,67.1,67.11,67.04,67.04,17605.0,60.1146,60.1235,60.0608,60.0608,17605.0
2022-03-18 15:30:00,67.04,67.14,67.01,67.11,31990.0,60.0608,60.1504,60.0339,60.1235,31990.0
2022-03-18 15:35:00,67.1,67.1,66.98,67.0,41993.0,60.1146,60.1146,60.0071,60.025,41993.0
2022-03-18 15:40:00,67.0,67.03,66.94,67.02,84544.0,60.025,60.0519,59.9712,60.0429,84544.0
2022-03-18 15:45:00,67.03,67.04,66.95,67.02,63556.0,60.0519,60.0608,59.9802,60.0429,63556.0
2022-03-18 15:50:00,66.99,67.03,66.79,66.8,95012.0,60.016,60.0519,59.8368,59.8458,95012.0
2022-03-18 15:55:00,66.82,66.92,66.7,66.81,276674.0,59.8637,59.9533,59.7562,59.8548,276674.0
2022-03-21 09:30:00,66.93,67.15,66.8,66.96,29083.0,59.9623,60.1594,59.8458,59.9891,29083.0
2022-03-21 09:35:00,67.01,67.27,67.0,67.2,24524.0,60.0339,60.2669,60.025,60.2042,24524.0
2022-03-21 09:40:00,67.18,67.23,67.09,67.11,24359.0,60.1862,60.231,60.1056,60.1235,24359.0
2022-03-21 09:45:00,67.09,67.46,67.09,67.37,18578.0,60.1056,60.4371,60.1056,60.3565,18578.0
2022-03-21 09:50:00,67.38,67.38,67.2,67.27,18955.0,60.3654,60.3654,60.2042,60.2669,18955.0
2022-03-21 09:55:00,67.29,67.31,67.15,67.22,14120.0,60.2848,60.3027,60.1594,60.2221,14120.0
2022-03-21 10:00:00,67.2,67.24,67.09,67.2,19291.0,60.2042,60.24,60.1056,60.2042,19291.0
2022-03-21 10:05:00,67.17,67.33,67.17,67.24,15562.0,60.1773,60.3206,60.1773,60.24,15562.0
2022-03-21 10:10:00,67.24,67.36,67.19,67.34,8436.0,60.24,60.3475,60.1952,60.3296,8436.0
2022-03-21 10:15:00,67.33,67.49,67.33,67.4,14735.0,60.3206,60.464,60.3206,60.3833,14735.0
2022-03-21 10:20:00,67.41,67.56,67.4,67.5,10699.0,60.3923,60.5267,60.3833,60.4729,10699.0
2022-03-21 10:25:00,67.53,67.68,67.47,67.68,8141.0,60.4998,60.6342,60.446,60.6342,8141.0
2022-03-21 10:30:00,67.72,67.78,67.67,67.72,11627.0,60.67,60.7238,60.6252,60.67,11627.0
2022-03-21 10:35:00,67.73,67.77,67.63,67.65,11171.0,60.679,60.7148,60.5894,60.6073,11171.0
2022-03-21 10:40:00,67.63,67.71,67.63,67.71,9130.0,60.5894,60.6611,60.5894,60.6611,9130.0
2022-03-21 10:45:00,67.73,67.75,67.56,67.56,6401.0,60.679,60.6969,60.5267,60.5267,6401.0
2022-03-21 10:50:00,67.56,67.61,67.52,67.58,23256.0,60.5267,60.5715,60.4908,60.5446,23256.0
2022-03-21 10:55:00,67.58,67.6,67.52,67.52,15235.0,60.5446,60.5625,60.4908,60.4908,15235.0
2022-03-21 11:00:00,67.57,67.6,67.52,67.58,9077.0,60.5356,60.5625,60.4908,60.5446,9077.0
2022-03-21 11:05:00,67.58,67.7,67.58,67.69,5607.0,60.5446,60.6521,60.5446,60.6431,5607.0
2022-03-21 11:10:00,67.69,67.69,67.59,67.6,9284.0,60.6431,60.6431,60.5536,60.5625,9284.0
2022-03-21 11:15:00,67.61,67.64,67.52,67.53,10437.0,60.5715,60.5983,60.4908,60.4998,10437.0
2022-03-21 11:20:00,67.52,67.52,67.34,67.34,13806.0,60.4908,60.4908,60.3296,60.3296,13806.0
2022-03-21 11:25:00,67.32,67.37,67.27,67.35,8085.0,60.3117,60.3565,60.2669,60.3385,8085.0
2022-03-21 11:30:00,67.35,67.43,67.35,67.4,5939.0,60.3385,60.4102,60.3385,60.3833,5939.0
2022-03-21 11:35:00,67.39,67.41,67.27,67.27,9684.0,60.3744,60.3923,60.2669,60.2669,9684.0
2022-03-21 11:40:00,67.28,67.33,67.2,67.22,5764.0,60.2758,60.3206,60.2042,60.2221,5764.0
2022-03-21 11:45:00,67.23,67.3,67.22,67.29,7421.0,60.231,60.2937,60.2221,60.2848,7421.0
2022-03-21 11:50:00,67.28,67.36,67.28,67.32,6272.0,60.2758,60.3475,60.2758,60.3117,6272.0
2022-03-21 11:55:00,67.32,67.37,67.24,67.27,6813.0,60.3117,60.3565,60.24,60.2669,6813.0
2022-03-21 12:00:00,67.29,67.35,67.27,67.35,7155.0,60.2848,60.3385,60.2669,60.3385,7155.0
2022-03-21 12:05:00,67.35,67.44,67.34,67.42,8753.0,60.3385,60.4192,60.3296,60.4013,8753.0
2022-03-21 12:10:00,67.43,67.5,67.43,67.49,6948.0,60.4102,60.4729,60.4102,60.464,6948.0
2022-03-21 12:15:00,67.48,67.57,67.47,67.53,9105.0,60.455,60.5356,60.446,60.4998,9105.0
2022-03-21 12:20:00,67.53,67.56,67.45,67.47,9874.0,60.4998,60.5267,60.4281,60.446,9874.0
2022-03-21 12:25:00,67.47,67.49,67.39,67.48,6248.0,60.446,60.464,60.3744,60.455,6248.0
2022-03-21 12:30:00,67.47,67.47,67.34,67.35,6579.0,60.446,60.446,60.3296,60.3385,6579.0
2022-03-21 12:35:00,67.38,67.39,67.34,67.35,8894.0,60.3654,60.3744,60.3296,60.3385,8894.0
2022-03-21 12:40:00,67.37,67.41,67.34,67.38,12888.0,60.3565,60.3923,60.3296,60.3654,12888.0
2022-03-21 12:45:00,67.39,67.41,67.33,67.41,8296.0,60.3744,60.3923,60.3206,60.3923,8296.0
2022-03-21 12:50:00,67.39,67.42,67.32,67.33,12974.0,60.3744,60.4013,60.3117,60.3206,12974.0
2022-03-21 12:55:00,67.32,67.39,67.31,67.38,5096.0,60.3117,60.3744,60.3027,60.3654,5096.0
2022-03-21 13:00:00,67.38,67.42,67.37,67.4,5789.0,60.3654,60.4013,60.3565,60.3833,5789.0
2022-03-21 13:05:00,67.39,67.41,67.33,67.4,13635.0,60.3744,60.3923,60.3206,60.3833,13635.0
2022-03-21 13:10:00,67.38,67.42,67.32,67.4,4127.0,60.3654,60.4013,60.3117,60.3833,4127.0
2022-03-21 13:15:00,67.38,67.44,67.36,67.41,5199.0,60.3654,60.4192,60.3475,60.3923,5199.0
2022-03-21 13:20:00,67.41,67.48,67.4,67.46,4809.0,60.3923,60.455,60.3833,60.4371,4809.0
2022-03-21 13:25:00,67.47,67.51,67.43,67.43,7391.0,60.446,60.4819,60.4102,60.4102,7391.0
2022-03-21 13:30:00,67.42,67.47,67.4,67.47,4827.0,60.4013,60.446,60.3833,60.446,4827.0
2022-03-21 13:35:00,67.46,67.61,67.44,67.6,11144.0,60.4371,60.5715,60.4192,60.5625,11144.0
2022-03-21 13:40:00,67.59,67.67,67.59,67.61,6315.0,60.5536,60.6252,60.5536,60.5715,6315.0
2022-03-21 13:45:00,67.62,67.67,67.6,67.64,3749.0,60.5804,60.6252,60.5625,60.5983,3749.0
2022-03-21 13:50:00,67.64,67.64,67.56,67.56,6104.0,60.5983,60.5983,60.5267,60.5267,6104.0
2022-03-21 13:55:00,67.56,67.56,67.51,67.53,10560.0,60.5267,60.5267,60.4819,60.4998,10560.0
2022-03-21 14:00:00,67.52,67.53,67.45,67.48,5451.0,60.4908,60.4998,60.4281,60.455,5451.0
2022-03-21 14:05:00,67.48,67.5,67.43,67.49,9440.0,60.455,60.4729,60.4102,60.464,9440.0
2022-03-21 14:10:00,67.53,67.57,67.49,67.49,7560.0,60.4998,60.5356,60.464,60.464,7560.0
2022-03-21 14:15:00,67.5,67.5,67.45,67.48,9442.0,60.4729,60.4729,60.4281,60.455,9442.0
2022-03-21 14:20:00,67.5,67.52,67.45,67.45,8284.0,60.4729,60.4908,60.4281,60.4281,8284.0
2022-03-21 14:25:00,67.45,67.47,67.41,67.47,8908.0,60.4281,60.446,60.3923,60.446,8908.0
2022-03-21 14:30:00,67.46,67.56,67.46,67.53,11630.0,60.4371,60.5267,60.4371,60.4998,11630.0
2022-03-21 14:35:00,67.54,67.54,67.47,67.51,5782.0,60.5088,60.5088,60.446,60.4819,5782.0
2022-03-21 14:40:00,67.51,67.52,67.47,67.48,11154.0,60.4819,60.4908,60.446,60.455,11154.0
2022-03-21 14:45:00,67.49,67.55,67.47,67.47,7896.0,60.464,60.5177,60.446,60.446,7896.0
2022-03-21 14:50:00,67.48,67.53,67.45,67.45,9022.0,60.455,60.4998,60.4281,60.4281,9022.0
2022-03-21 14:55:00,67.44,67.44,67.34,67.36,8952.0,60.4192,60.4192,60.3296,60.3475,8952.0
2022-03-21 15:00:00,67.35,67.45,67.34,67.43,8752.0,60.3385,60.4281,60.3296,60.4102,8752.0
2022-03-21 15:05:00,67.41,67.45,67.39,67.42,9344.0,60.3923,60.4281,60.3744,60.4013,9344.0
2022-03-21 15:10:00,67.42,67.46,67.41,67.45,6629.0,60.4013,60.4371,60.3923,60.4281,6629.0
2022-03-21 15:15:00,67.47,67.5,67.42,67.42,8393.0,60.446,60.4729,60.4013,60.4013,8393.0
2022-03-21 15:20:00,67.42,67.46,67.36,67.46,8545.0,60.4013,60.4371,60.3475,60.4371,8545.0
2022-03-21 15:25:00,67.46,67.53,67.45,67.51,11990.0,60.4371,60.4998,60.4281,60.4819,11990.0
2022-03-21 15:30:00,67.53,67.53,67.44,67.5,23761.0,60.4998,60.4998,60.4192,60.4729,23761.0
2022-03-21 15:35:00,67.52,67.55,67.48,67.5,13650.0,60.4908,60.5177,60.455,60.4729,13650.0
2022-03-21 15:40:00,67.52,67.55,67.49,67.49,22293.0,60.4908,60.5177,60.464,60.464,22293.0
2022-03-21 15:45:00,67.49,67.51,67.46,67.51,29042.0,60.464,60.4819,60.4371,60.4819,29042.0
2022-03-21 15:50:00,67.52,67.57,67.49,67.51,42307.0,60.4908,60.5356,60.464,60.4819,42307.0
2022-03-21 15:55:00,67.51,67.56,67.44,67.45,150913.0,60.4819,60.5267,60.4192,60.4281,150913.0
2022-03-22 09:30:00,67.71,67.71,67.48,67.57,37312.0,60.6611,60.6611,60.455,60.5356,37312.0
2022-03-22 09:35:00,67.6,67.66,67.36,67.42,6866.0,60.5625,60.6163,60.3475,60.4013,6866.0
2022-03-22 09:40:00,67.41,67.64,67.4,67.63,19292.0,60.3923,60.5983,60.3833,60.5894,19292.0
2022-03-22 09:45:00,67.63,67.69,67.48,67.52,15969.0,60.5894,60.6431,60.455,60.4908,15969.0
2022-03-22 09:50:00,67.53,67.59,67.42,67.42,11240.0,60.4998,60.5536,60.4013,60.4013,11240.0
2022-03-22 09:55:00,67.39,67.5,67.34,67.43,6656.0,60.3744,60.4729,60.3296,60.4102,6656.0
2022-03-22 10:00:00,67.43,67.46,67.34,67.39,8465.0,60.4102,60.4371,60.3296,60.3744,8465.0
2022-03-22 10:05:00,67.36,67.45,67.33,67.34,7412.0,60.3475,60.4281,60.3206,60.3296,7412.0
2022-03-22 10:10:00,67.36,67.45,67.35,67.45,3797.0,60.3475,60.4281,60.3385,60.4281,3797.0
2022-03-22 10:15:00,67.44,67.45,67.35,67.4,8091.0,60.4192,60.4281,60.3385,60.3833,8091.0
2022-03-22 10:20:00,67.44,67.44,67.39,67.41,3312.0,60.4192,60.4192,60.3744,60.3923,3312.0
2022-03-22 10:25:00,67.42,67.5,67.39,67.39,11617.0,60.4013,60.4729,60.3744,60.3744,11617.0
2022-03-22 10:30:00,67.39,67.41,67.06,67.14,9382.0,60.3744,60.3923,60.0787,60.1504,9382.0
2022-03-22 10:35:00,67.15,67.35,67.14,67.34,13126.0,60.1594,60.3385,60.1504,60.3296,13126.0
2022-03-22 10:40:00,67.33,67.43,67.32,67.38,8307.0,60.3206,60.4102,60.3117,60.3654,8307.0
2022-03-22 10:45:00,67.39,67.4,67.3,67.36,13749.0,60.3744,60.3833,60.2937,60.3475,13749.0
2022-03-22 10:50:00,67.38,67.43,67.28,67.29,9070.0,60.3654,60.4102,60.2758,60.2848,9070.0
2022-03-22 10:55:00,67.28,67.28,67.14,67.19,16771.0,60.2758,60.2758,60.1504,60.1952,16771.0
2022-03-22 11:00:00,67.24,67.25,67.09,67.09,7416.0,60.24,60.2489,60.1056,60.1056,7416.0
2022-03-22 11:05:00,67.12,67.12,67.0,67.02,12290.0,60.1325,60.1325,60.025,60.0429,12290.0
2022-03-22 11:10:00,67.02,67.11,67.01,67.07,13663.0,60.0429,60.1235,60.0339,60.0877,13663.0
2022-03-22 11:15:00,67.08,67.09,67.01,67.02,10875.0,60.0966,60.1056,60.0339,60.0429,10875.0
2022-03-22 11:20:00,67.03,67.06,67.02,67.04,11084.0,60.0519,60.0787,60.0429,60.0608,11084.0
2022-03-22 11:25:00,67.05,67.06,66.96,66.98,10805.0,60.0698,60.0787,59.9891,60.0071,10805.0
2022-03-22 11:30:00,66.96,67.0,66.85,66.85,9858.0,59.9891,60.025,59.8906,59.8906,9858.0
2022-03-22 11:35:00,66.86,66.97,66.84,66.97,14134.0,59.8996,59.9981,59.8816,59.9981,14134.0
2022-03-22 11:40:00,66.97,66.97,66.91,66.95,12613.0,59.9981,59.9981,59.9443,59.9802,12613.0
2022-03-22 11:45:00,66.95,67.12,66.94,67.09,10638.0,59.9802,60.1325,59.9712,60.1056,10638.0
2022-03-22 11:50:00,67.09,67.12,67.05,67.06,11084.0,60.1056,60.1325,60.0698,60.0787,11084.0
2022-03-22 11:55:00,67.05,67.15,67.05,67.13,9589.0,60.0698,60.1594,60.0698,60.1414,9589.0
2022-03-22 12:00:00,67.14,67.22,67.13,67.21,6383.0,60.1504,60.2221,60.1414,60.2131,6383.0
2022-03-22 12:05:00,67.21,67.21,67.08,67.11,8947.0,60.2131,60.2131,60.0966,60.1235,8947.0
2022-03-22 12:10:00,67.11,67.19,67.09,67.17,18446.0,60.1235,60.1952,60.1056,60.1773,18446.0
2022-03-22 12:15:00,67.18,67.21,67.12,67.13,14419.0,60.1862,60.2131,60.1325,60.1414,14419.0
2022-03-22 12:20:00,67.1,67.26,67.09,67.23,11712.0,60.1146,60.2579,60.1056,60.231,11712.0
2022-03-22 12:25:00,67.23,67.28,67.22,67.24,11292.0,60.231,60.2758,60.2221,60.24,11292.0
2022-03-22 12:30:00,67.21,67.24,67.16,67.23,18501.0,60.2131,60.24,60.1683,60.231,18501.0
2022-03-22 12:35:00,67.22,67.23,67.08,67.08,12456.0,60.2221,60.231,60.0966,60.0966,12456.0
2022-03-22 12:40:00,67.09,67.16,67.08,67.11,12457.0,60.1056,60.1683,60.0966,60.1235,12457.0
2022-03-22 12:45:00,67.11,67.18,67.1,67.18,9574.0,60.1235,60.1862,60.1146,60.1862,9574.0
2022-03-22 12:50:00,67.17,67.25,67.16,67.24,7700.0,60.1773,60.2489,60.1683,60.24,7700.0
2022-03-22 12:55:00,67.25,67.26,67.18,67.26,9128.0,60.2489,60.2579,60.1862,60.2579,9128.0
2022-03-22 13:00:00,67.26,67.32,67.25,67.27,11401.0,60.2579,60.3117,60.2489,60.2669,11401.0
2022-03-22 13:05:00,67.26,67.39,67.26,67.35,14410.0,60.2579,60.3744,60.2579,60.3385,14410.0
2022-03-22 13:10:00,67.34,67.39,67.34,67.37,12674.0,60.3296,60.3744,60.3296,60.3565,12674.0
2022-03-22 13:15:00,67.37,67.37,67.25,67.25,9563.0,60.3565,60.3565,60.2489,60.2489,9563.0
2022-03-22 13:20:00,67.22,67.24,67.19,67.19,8606.0,60.2221,60.24,60.1952,60.1952,8606.0
2022-03-22 13:25:00,67.21,67.25,67.18,67.21,14104.0,60.2131,60.2489,60.1862,60.2131,14104.0
2022-03-22 13:30:00,67.21,67.25,67.19,67.22,13579.0,60.2131,60.2489,60.1952,60.2221,13579.0
2022-03-22 13:35:00,67.22,67.24,67.08,67.12,18291.0,60.2221,60.24,60.0966,60.1325,18291.0
2022-03-22 13:40:00,67.13,67.3,67.13,67.3,9487.0,60.1414,60.2937,60.1414,60.2937,9487.0
2022-03-22 13:45:00,67.31,67.37,67.31,67.37,9097.0,60.3027,60.3565,60.3027,60.3565,9097.0
2022-03-22 13:50:00,67.37,67.39,67.36,67.39,5787.0,60.3565,60.3744,60.3475,60.3744,5787.0
2022-03-22 13:55:00,67.37,67.4,67.35,67.35,9397.0,60.3565,60.3833,60.3385,60.3385,9397.0
2022-03-22 14:00:00,67.37,67.45,67.35,67.43,10011.0,60.3565,60.4281,60.3385,60.4102,10011.0
2022-03-22 14:05:00,67.45,67.46,67.41,67.42,5900.0,60.4281,60.4371,60.3923,60.4013,5900.0
2022-03-22 14:10:00,67.43,67.46,67.38,67.38,12544.0,60.4102,60.4371,60.3654,60.3654,12544.0
2022-03-22 14:15:00,67.38,67.4,67.32,67.36,9838.0,60.3654,60.3833,60.3117,60.3475,9838.0
2022-03-22 14:20:00,67.35,67.37,67.26,67.27,10680.0,60.3385,60.3565,60.2579,60.2669,10680.0
2022-03-22 14:25:00,67.26,67.27,67.18,67.19,10616.0,60.2579,60.2669,60.1862,60.1952,10616.0
2022-03-22 14:30:00,67.19,67.24,67.15,67.19,10460.0,60.1952,60.24,60.1594,60.1952,10460.0
2022-03-22 14:35:00,67.2,67.23,67.16,67.2,9360.0,60.2042,60.231,60.1683,60.2042,9360.0
2022-03-22 14:40:00,67.2,67.22,67.17,67.22,7870.0,60.2042,60.2221,60.1773,60.2221,7870.0
2022-03-22 14:45:00,67.22,67.22,67.12,67.13,7597.0,60.2221,60.2221,60.1325,60.1414,7597.0
2022-03-22 14:50:00,67.13,67.19,67.11,67.16,29304.0,60.1414,60.1952,60.1235,60.1683,29304.0
2022-03-22 14:55:00,67.15,67.17,67.12,67.12,8308.0,60.1594,60.1773,60.1325,60.1325,8308.0
2022-03-22 15:00:00,67.12,67.17,67.12,67.17,11592.0,60.1325,60.1773,60.1325,60.1773,11592.0
2022-03-22 15:05:00,67.15,67.17,67.08,67.09,13365.0,60.1594,60.1773,60.0966,60.1056,13365.0
2022-03-22 15:10:00,67.11,67.17,67.09,67.16,12420.0,60.1235,60.1773,60.1056,60.1683,12420.0
2022-03-22 15:15:00,67.15,67.23,67.14,67.17,14237.0,60.1594,60.231,60.1504,60.1773,14237.0
2022-03-22 15:20:00,67.18,67.21,67.14,67.16,21897.0,60.1862,60.2131,60.1504,60.1683,21897.0
2022-03-22 15:25:00,67.17,67.23,67.16,67.19,16976.0,60.1773,60.231,60.1683,60.1952,16976.0
2022-03-22 15:30:00,67.19,67.22,67.06,67.16,28454.0,60.1952,60.2221,60.0787,60.1683,28454.0
2022-03-22 15:35:00,67.16,67.28,67.15,67.27,23502.0,60.1683,60.2758,60.1594,60.2669,23502.0
2022-03-22 15:40:00,67.28,67.32,67.21,67.27,35963.0,60.2758,60.3117,60.2131,60.2669,35963.0
2022-03-22 15:45:00,67.26,67.3,67.21,67.29,60142.0,60.2579,60.2937,60.2131,60.2848,60142.0
2022-03-22 15:50:00,67.3,67.33,67.08,67.08,80281.0,60.2937,60.3206,60.0966,60.0966,80281.0
2022-03-22 15:55:00,67.09,67.15,67.02,67.09,234211.0,60.1056,60.1594,60.0429,60.1056,234211.0
2022-03-23 09:30:00,67.04,67.36,66.96,66.99,31838.0,60.0608,60.3475,59.9891,60.016,31838.0
2022-03-23 09:35:00,67.02,67.17,66.96,67.11,12840.0,60.0429,60.1773,59.9891,60.1235,12840.0
2022-03-23 09:40:00,67.07,67.11,66.71,66.71,12779.0,60.0877,60.1235,59.7652,59.7652,12779.0
2022-03-23 09:45:00,66.71,66.82,66.7,66.8,17346.0,59.7652,59.8637,59.7562,59.8458,17346.0
2022-03-23 09:50:00,66.78,66.86,66.68,66.69,13389.0,59.8279,59.8996,59.7383,59.7472,13389.0
2022-03-23 09:55:00,66.72,66.86,66.72,66.82,5991.0,59.7741,59.8996,59.7741,59.8637,5991.0
2022-03-23 10:00:00,66.8,66.96,66.8,66.91,14021.0,59.8458,59.9891,59.8458,59.9443,14021.0
2022-03-23 10:05:00,66.91,66.93,66.82,66.83,10922.0,59.9443,59.9623,59.8637,59.8727,10922.0
2022-03-23 10:10:00,66.86,66.92,66.76,66.78,5868.0,59.8996,59.9533,59.81,59.8279,5868.0
2022-03-23 10:15:00,66.79,66.85,66.64,66.64,11875.0,59.8368,59.8906,59.7025,59.7025,11875.0
2022-03-23 10:20:00,66.6,66.64,66.56,66.61,15356.0,59.6666,59.7025,59.6308,59.6756,15356.0
2022-03-23 10:25:00,66.59,66.65,66.54,66.61,11167.0,59.6577,59.7114,59.6129,59.6756,11167.0
2022-03-23 10:30:00,66.6,66.63,66.51,66.57,14365.0,59.6666,59.6935,59.586,59.6397,14365.0
2022-03-23 10:35:00,66.58,66.61,66.52,66.52,6231.0,59.6487,59.6756,59.5949,59.5949,6231.0
2022-03-23 10:40:00,66.53,66.62,66.49,66.6,8712.0,59.6039,59.6845,59.5681,59.6666,8712.0
2022-03-23 10:45:00,66.61,66.7,66.61,66.67,7803.0,59.6756,59.7562,59.6756,59.7293,7803.0
2022-03-23 10:50:00,66.64,66.64,66.43,66.44,16010.0,59.7025,59.7025,59.5143,59.5233,16010.0
2022-03-23 10:55:00,66.44,66.45,66.38,66.42,12473.0,59.5233,59.5322,59.4695,59.5054,12473.0
2022-03-23 11:00:00,66.42,66.5,66.42,66.46,20200.0,59.5054,59.577,59.5054,59.5412,20200.0
2022-03-23 11:05:00,66.46,66.53,66.42,66.53,9321.0,59.5412,59.6039,59.5054,59.6039,9321.0
2022-03-23 11:10:00,66.55,66.56,66.45,66.55,10773.0,59.6218,59.6308,59.5322,59.6218,10773.0
2022-03-23 11:15:00,66.56,66.61,66.47,66.51,8706.0,59.6308,59.6756,59.5502,59.586,8706.0
2022-03-23 11:20:00,66.5,66.51,66.42,66.45,10322.0,59.577,59.586,59.5054,59.5322,10322.0
2022-03-23 11:25:00,66.47,66.5,66.46,66.5,7496.0,59.5502,59.577,59.5412,59.577,7496.0
2022-03-23 11:30:00,66.49,66.49,66.44,66.47,5506.0,59.5681,59.5681,59.5233,59.5502,5506.0
2022-03-23 11:35:00,66.45,66.46,66.42,66.46,9095.0,59.5322,59.5412,59.5054,59.5412,9095.0
2022-03-23 11:40:00,66.46,66.46,66.38,66.39,10287.0,59.5412,59.5412,59.4695,59.4785,10287.0
2022-03-23 11:45:00,66.39,66.48,66.37,66.48,6862.0,59.4785,59.5591,59.4606,59.5591,6862.0
2022-03-23 11:50:00,66.48,66.52,66.45,66.52,10841.0,59.5591,59.5949,59.5322,59.5949,10841.0
2022-03-23 11:55:00,66.5,66.5,66.39,66.4,12364.0,59.577,59.577,59.4785,59.4874,12364.0
2022-03-23 12:00:00,66.41,66.47,66.4,66.45,15903.0,59.4964,59.5502,59.4874,59.5322,15903.0
2022-03-23 12:05:00,66.47,66.55,66.45,66.55,8660.0,59.5502,59.6218,59.5322,59.6218,8660.0
2022-03-23 12:10:00,66.55,66.6,66.55,66.58,9283.0,59.6218,59.6666,59.6218,59.6487,9283.0
2022-03-23 12:15:00,66.57,66.57,66.47,66.51,9024.0,59.6397,59.6397,59.5502,59.586,9024.0
2022-03-23 12:20:00,66.5,66.59,66.48,66.59,5905.0,59.577,59.6577,59.5591,59.6577,5905.0
2022-03-23 12:25:00,66.59,66.65,66.58,66.65,11145.0,59.6577,59.7114,59.6487,59.7114,11145.0
2022-03-23 12:30:00,66.66,66.68,66.65,66.67,10517.0,59.7204,59.7383,59.7114,59.7293,10517.0
2022-03-23 12:35:00,66.67,66.69,66.6,66.61,13983.0,59.7293,59.7472,59.6666,59.6756,13983.0
2022-03-23 12:40:00,66.61,66.62,66.55,66.56,13421.0,59.6756,59.6845,59.6218,59.6308,13421.0
2022-03-23 12:45:00,66.55,66.56,66.51,66.52,7526.0,59.6218,59.6308,59.586,59.5949,7526.0
2022-03-23 12:50:00,66.51,66.55,66.5,66.55,8249.0,59.586,59.6218,59.577,59.6218,8249.0
2022-03-23 12:55:00,66.55,66.58,66.53,66.58,6483.0,59.6218,59.6487,59.6039,59.6487,6483.0
2022-03-23 13:00:00,66.61,66.66,66.58,66.63,10750.0,59.6756,59.7204,59.6487,59.6935,10750.0
2022-03-23 13:05:00,66.63,66.66,66.61,66.63,6348.0,59.6935,59.7204,59.6756,59.6935,6348.0
2022-03-23 13:10:00,66.64,66.73,66.64,66.72,9819.0,59.7025,59.7831,59.7025,59.7741,9819.0
2022-03-23 13:15:00,66.72,66.84,66.72,66.81,7954.0,59.7741,59.8816,59.7741,59.8548,7954.0
2022-03-23 13:20:00,66.83,66.89,66.82,66.86,5332.0,59.8727,59.9264,59.8637,59.8996,5332.0
2022-03-23 13:25:00,66.85,66.96,66.83,66.94,8692.0,59.8906,59.9891,59.8727,59.9712,8692.0
2022-03-23 13:30:00,66.92,66.93,66.82,66.89,12301.0,59.9533,59.9623,59.8637,59.9264,12301.0
2022-03-23 13:35:00,66.9,66.91,66.84,66.9,7132.0,59.9354,59.9443,59.8816,59.9354,7132.0
2022-03-23 13:40:00,66.89,66.93,66.85,66.88,27852.0,59.9264,59.9623,59.8906,59.9175,27852.0
2022-03-23 13:45:00,66.88,66.93,66.86,66.88,26193.0,59.9175,59.9623,59.8996,59.9175,26193.0
2022-03-23 13:50:00,66.87,66.92,66.79,66.8,34940.0,59.9085,59.9533,59.8368,59.8458,34940.0
2022-03-23 13:55:00,66.8,66.87,66.79,66.84,8593.0,59.8458,59.9085,59.8368,59.8816,8593.0
2022-03-23 14:00:00,66.85,66.93,66.85,66.92,27361.0,59.8906,59.9623,59.8906,59.9533,27361.0
2022-03-23 14:05:00,66.92,66.99,66.91,66.92,22476.0,59.9533,60.016,59.9443,59.9533,22476.0
2022-03-23 14:10:00,66.92,66.97,66.88,66.96,46470.0,59.9533,59.9981,59.9175,59.9891,46470.0
2022-03-23 14:15:00,66.97,66.98,66.85,66.85,16172.0,59.9981,60.0071,59.8906,59.8906,16172.0
2022-03-23 14:20:00,66.87,66.91,66.84,66.9,11880.0,59.9085,59.9443,59.8816,59.9354,11880.0
2022-03-23 14:25:00,66.89,66.95,66.88,66.94,9681.0,59.9264,59.9802,59.9175,59.9712,9681.0
2022-03-23 14:30:00,66.95,67.02,66.92,67.01,9592.0,59.9802,60.0429,59.9533,60.0339,9592.0
2022-03-23 14:35:00,67.01,67.01,66.95,66.97,11749.0,60.0339,60.0339,59.9802,59.9981,11749.0
2022-03-23 14:40:00,66.96,67.02,66.93,66.99,28812.0,59.9891,60.0429,59.9623,60.016,28812.0
2022-03-23 14:45:00,66.99,67.0,66.95,66.95,17682.0,60.016,60.025,59.9802,59.9802,17682.0
2022-03-23 14:50:00,66.94,67.09,66.94,67.09,29002.0,59.9712,60.1056,59.9712,60.1056,29002.0
2022-03-23 14:55:00,67.09,67.17,67.07,67.08,17254.0,60.1056,60.1773,60.0877,60.0966,17254.0
2022-03-23 15:00:00,67.09,67.14,67.07,67.11,12632.0,60.1056,60.1504,60.0877,60.1235,12632.0
2022-03-23 15:05:00,67.11,67.16,67.1,67.14,12097.0,60.1235,60.1683,60.1146,60.1504,12097.0
2022-03-23 15:10:00,67.14,67.19,67.11,67.18,23900.0,60.1504,60.1952,60.1235,60.1862,23900.0
2022-03-23 15:15:00,67.19,67.25,67.17,67.2,16856.0,60.1952,60.2489,60.1773,60.2042,16856.0
2022-03-23 15:20:00,67.23,67.28,67.21,67.22,16196.0,60.231,60.2758,60.2131,60.2221,16196.0
2022-03-23 15:25:00,67.22,67.24,67.15,67.17,17438.0,60.2221,60.24,60.1594,60.1773,17438.0
2022-03-23 15:30:00,67.18,67.18,67.07,67.08,21266.0,60.1862,60.1862,60.0877,60.0966,21266.0
2022-03-23 15:35:00,67.08,67.08,66.99,67.01,22061.0,60.0966,60.0966,60.016,60.0339,22061.0
2022-03-23 15:40:00,67.01,67.04,66.97,67.0,28892.0,60.0339,60.0608,59.9981,60.025,28892.0
2022-03-23 15:45:00,67.0,67.01,66.86,66.91,56874.0,60.025,60.0339,59.8996,59.9443,56874.0
2022-03-23 15:50:00,66.9,67.06,66.87,67.0,70343.0,59.9354,60.0787,59.9085,60.025,70343.0
2022-03-23 15:55:00,67.0,67.02,66.75,66.8,197702.0,60.025,60.0429,59.801,59.8458,197702.0
2022-03-24 09:30:00,66.95,67.18,66.95,67.05,24315.0,59.9802,60.1862,59.9802,60.0698,24315.0
2022-03-24 09:35:00,67.06,67.06,66.94,67.03,8075.0,60.0787,60.0787,59.9712,60.0519,8075.0
2022-03-24 09:40:00,67.02,67.03,66.95,67.0,8529.0,60.0429,60.0519,59.9802,60.025,8529.0
2022-03-24 09:45:00,67.03,67.31,67.0,67.3,10741.0,60.0519,60.3027,60.025,60.2937,10741.0
2022-03-24 09:50:00,67.34,67.39,67.24,67.26,12746.0,60.3296,60.3744,60.24,60.2579,12746.0
2022-03-24 09:55:00,67.26,67.34,67.21,67.25,7522.0,60.2579,60.3296,60.2131,60.2489,7522.0
2022-03-24 10:00:00,67.26,67.38,67.25,67.29,7728.0,60.2579,60.3654,60.2489,60.2848,7728.0
2022-03-24 10:05:00,67.29,67.5,67.29,67.45,9438.0,60.2848,60.4729,60.2848,60.4281,9438.0
2022-03-24 10:10:00,67.48,67.57,67.47,67.52,6966.0,60.455,60.5356,60.446,60.4908,6966.0
2022-03-24 10:15:00,67.53,67.62,67.51,67.56,11698.0,60.4998,60.5804,60.4819,60.5267,11698.0
2022-03-24 10:20:00,67.55,67.55,67.42,67.48,11075.0,60.5177,60.5177,60.4013,60.455,11075.0
2022-03-24 10:25:00,67.44,67.5,67.42,67.49,8615.0,60.4192,60.4729,60.4013,60.464,8615.0
2022-03-24 10:30:00,67.49,67.6,67.46,67.46,6561.0,60.464,60.5625,60.4371,60.4371,6561.0
2022-03-24 10:35:00,67.46,67.47,67.41,67.43,5043.0,60.4371,60.446,60.3923,60.4102,5043.0
2022-03-24 10:40:00,67.44,67.58,67.43,67.58,79476.0,60.4192,60.5446,60.4102,60.5446,79476.0
2022-03-24 10:45:00,67.59,67.59,67.53,67.57,8384.0,60.5536,60.5536,60.4998,60.5356,8384.0
2022-03-24 10:50:00,67.56,67.6,67.5,67.5,11308.0,60.5267,60.5625,60.4729,60.4729,11308.0
2022-03-24 10:55:00,67.5,67.54,67.47,67.51,7081.0,60.4729,60.5088,60.446,60.4819,7081.0
2022-03-24 11:00:00,67.52,67.62,67.51,67.6,14540.0,60.4908,60.5804,60.4819,60.5625,14540.0
2022-03-24 11:05:00,67.62,67.66,67.6,67.61,15741.0,60.5804,60.6163,60.5625,60.5715,15741.0
2022-03-24 11:10:00,67.61,67.61,67.57,67.59,4957.0,60.5715,60.5715,60.5356,60.5536,4957.0
2022-03-24 11:15:00,67.6,67.64,67.59,67.59,11298.0,60.5625,60.5983,60.5536,60.5536,11298.0
2022-03-24 11:20:00,67.59,67.61,67.57,67.58,5246.0,60.5536,60.5715,60.5356,60.5446,5246.0
2022-03-24 11:25:00,67.59,67.62,67.56,67.58,8056.0,60.5536,60.5804,60.5267,60.5446,8056.0
2022-03-24 11:30:00,67.6,67.61,67.49,67.49,5177.0,60.5625,60.5715,60.464,60.464,5177.0
2022-03-24 11:35:00,67.5,67.6,67.5,67.6,4218.0,60.4729,60.5625,60.4729,60.5625,4218.0
2022-03-24 11:40:00,67.61,67.61,67.57,67.6,17195.0,60.5715,60.5715,60.5356,60.5625,17195.0
2022-03-24 11:45:00,67.59,67.6,67.52,67.56,8194.0,60.5536,60.5625,60.4908,60.5267,8194.0
2022-03-24 11:50:00,67.56,67.6,67.54,67.6,5835.0,60.5267,60.5625,60.5088,60.5625,5835.0
2022-03-24 11:55:00,67.6,67.6,67.55,67.6,7961.0,60.5625,60.5625,60.5177,60.5625,7961.0
2022-03-24 12:00:00,67.6,67.68,67.59,67.67,25218.0,60.5625,60.6342,60.5536,60.6252,25218.0
2022-03-24 12:05:00,67.67,67.67,67.6,67.62,6829.0,60.6252,60.6252,60.5625,60.5804,6829.0
2022-03-24 12:10:00,67.61,67.61,67.5,67.51,6810.0,60.5715,60.5715,60.4729,60.4819,6810.0
2022-03-24 12:15:00,67.52,67.53,67.42,67.42,5133.0,60.4908,60.4998,60.4013,60.4013,5133.0
2022-03-24 12:20:00,67.44,67.44,67.38,67.4,6599.0,60.4192,60.4192,60.3654,60.3833,6599.0
2022-03-24 12:25:00,67.39,67.4,67.36,67.4,9702.0,60.3744,60.3833,60.3475,60.3833,9702.0
2022-03-24 12:30:00,67.42,67.43,67.36,67.38,7856.0,60.4013,60.4102,60.3475,60.3654,7856.0
2022-03-24 12:35:00,67.38,67.4,67.37,67.4,5438.0,60.3654,60.3833,60.3565,60.3833,5438.0
2022-03-24 12:40:00,67.41,67.49,67.38,67.38,14716.0,60.3923,60.464,60.3654,60.3654,14716.0
2022-03-24 12:45:00,67.38,67.4,67.36,67.39,5368.0,60.3654,60.3833,60.3475,60.3744,5368.0
2022-03-24 12:50:00,67.38,67.4,67.36,67.38,6535.0,60.3654,60.3833,60.3475,60.3654,6535.0
2022-03-24 12:55:00,67.36,67.39,67.35,67.37,3820.0,60.3475,60.3744,60.3385,60.3565,3820.0
2022-03-24 13:00:00,67.36,67.38,67.31,67.33,10240.0,60.3475,60.3654,60.3027,60.3206,10240.0
2022-03-24 13:05:00,67.35,67.41,67.35,67.4,4238.0,60.3385,60.3923,60.3385,60.3833,4238.0
2022-03-24 13:10:00,67.41,67.45,67.38,67.38,8766.0,60.3923,60.4281,60.3654,60.3654,8766.0
2022-03-24 13:15:00,67.4,67.42,67.36,67.41,8088.0,60.3833,60.4013,60.3475,60.3923,8088.0
2022-03-24 13:20:00,67.41,67.44,67.38,67.44,5197.0,60.3923,60.4192,60.3654,60.4192,5197.0
2022-03-24 13:25:00,67.42,67.43,67.4,67.42,5982.0,60.4013,60.4102,60.3833,60.4013,5982.0
2022-03-24 13:30:00,67.43,67.45,67.4,67.4,5741.0,60.4102,60.4281,60.3833,60.3833,5741.0
2022-03-24 13:35:00,67.4,67.42,67.36,67.37,8085.0,60.3833,60.4013,60.3475,60.3565,8085.0
2022-03-24 13:40:00,67.37,67.38,67.33,67.37,6583.0,60.3565,60.3654,60.3206,60.3565,6583.0
2022-03-24 13:45:00,67.37,67.46,67.37,67.45,7069.0,60.3565,60.4371,60.3565,60.4281,7069.0
2022-03-24 13:50:00,67.47,67.47,67.43,67.44,8951.0,60.446,60.446,60.4102,60.4192,8951.0
2022-03-24 13:55:00,67.44,67.46,67.39,67.4,10344.0,60.4192,60.4371,60.3744,60.3833,10344.0
2022-03-24 14:00:00,67.38,67.39,67.33,67.34,6281.0,60.3654,60.3744,60.3206,60.3296,6281.0
2022-03-24 14:05:00,67.35,67.45,67.35,67.44,5628.0,60.3385,60.4281,60.3385,60.4192,5628.0
2022-03-24 14:10:00,67.43,67.48,67.41,67.48,4748.0,60.4102,60.455,60.3923,60.455,4748.0
2022-03-24 14:15:00,67.49,67.55,67.49,67.53,4538.0,60.464,60.5177,60.464,60.4998,4538.0
2022-03-24 14:20:00,67.52,67.53,67.46,67.46,7137.0,60.4908,60.4998,60.4371,60.4371,7137.0
2022-03-24 14:25:00,67.48,67.49,67.39,67.39,5968.0,60.455,60.464,60.3744,60.3744,5968.0
2022-03-24 14:30:00,67.38,67.4,67.32,67.32,7928.0,60.3654,60.3833,60.3117,60.3117,7928.0
2022-03-24 14:35:00,67.32,67.41,67.32,67.41,5392.0,60.3117,60.3923,60.3117,60.3923,5392.0
2022-03-24 14:40:00,67.4,67.44,67.4,67.4,5455.0,60.3833,60.4192,60.3833,60.3833,5455.0
2022-03-24 14:45:00,67.41,67.42,67.32,67.36,10173.0,60.3923,60.4013,60.3117,60.3475,10173.0
2022-03-24 14:50:00,67.32,67.35,67.31,67.33,7087.0,60.3117,60.3385,60.3027,60.3206,7087.0
2022-03-24 14:55:00,67.33,67.35,67.2,67.23,40304.0,60.3206,60.3385,60.2042,60.231,40304.0
2022-03-24 15:00:00,67.23,67.25,67.19,67.21,5965.0,60.231,60.2489,60.1952,60.2131,5965.0
2022-03-24 15:05:00,67.21,67.29,67.21,67.28,12055.0,60.2131,60.2848,60.2131,60.2758,12055.0
2022-03-24 15:10:00,67.27,67.32,67.26,67.31,10012.0,60.2669,60.3117,60.2579,60.3027,10012.0
2022-03-24 15:15:00,67.32,67.4,67.29,67.39,12104.0,60.3117,60.3833,60.2848,60.3744,12104.0
2022-03-24 15:20:00,67.41,67.43,67.37,67.4,15927.0,60.3923,60.4102,60.3565,60.3833,15927.0
2022-03-24 15:25:00,67.4,67.45,67.37,67.43,16949.0,60.3833,60.4281,60.3565,60.4102,16949.0
2022-03-24 15:30:00,67.43,67.45,67.39,67.4,23429.0,60.4102,60.4281,60.3744,60.3833,23429.0
2022-03-24 15:35:00,67.4,67.47,67.38,67.46,25589.0,60.3833,60.446,60.3654,60.4371,25589.0
2022-03-24 15:40:00,67.46,67.46,67.37,67.41,21748.0,60.4371,60.4371,60.3565,60.3923,21748.0
2022-03-24 15:45:00,67.41,67.44,67.39,67.44,29978.0,60.3923,60.4192,60.3744,60.4192,29978.0
2022-03-24 15:50:00,67.46,67.51,67.39,67.39,73747.0,60.4371,60.4819,60.3744,60.3744,73747.0
2022-03-24 15:55:00,67.4,67.55,67.39,67.54,152148.0,60.3833,60.5177,60.3744,60.5088,152148.0
2022-03-25 09:30:00,67.87,67.95,67.67,67.85,30818.0,60.8044,60.8761,60.6252,60.7865,30818.0
2022-03-25 09:35:00,67.9,67.95,67.73,67.84,21100.0,60.8313,60.8761,60.679,60.7775,21100.0
2022-03-25 09:40:00,67.89,67.89,67.73,67.77,4411.0,60.8223,60.8223,60.679,60.7148,4411.0
2022-03-25 09:45:00,67.77,67.92,67.68,67.91,7283.0,60.7148,60.8492,60.6342,60.8402,7283.0
2022-03-25 09:50:00,67.92,67.94,67.84,67.87,11469.0,60.8492,60.8671,60.7775,60.8044,11469.0
2022-03-25 09:55:00,67.9,68.02,67.9,67.99,7504.0,60.8313,60.9388,60.8313,60.9119,7504.0
2022-03-25 10:00:00,68.0,68.08,67.98,67.98,10075.0,60.9209,60.9925,60.903,60.903,10075.0
2022-03-25 10:05:00,67.98,68.02,67.98,68.0,14323.0,60.903,60.9388,60.903,60.9209,14323.0
2022-03-25 10:10:00,68.0,68.07,67.98,68.07,10291.0,60.9209,60.9836,60.903,60.9836,10291.0
2022-03-25 10:15:00,68.06,68.16,68.06,68.16,8936.0,60.9746,61.0642,60.9746,61.0642,8936.0
2022-03-25 10:20:00,68.16,68.24,68.16,68.21,6786.0,61.0642,61.1359,61.0642,61.109,6786.0
2022-03-25 10:25:00,68.2,68.33,68.19,68.31,6925.0,61.1,61.2165,61.0911,61.1986,6925.0
2022-03-25 10:30:00,68.3,68.32,68.29,68.29,3314.0,61.1896,61.2076,61.1807,61.1807,3314.0
2022-03-25 10:35:00,68.28,68.28,68.19,68.24,4402.0,61.1717,61.1717,61.0911,61.1359,4402.0
2022-03-25 10:40:00,68.26,68.28,68.19,68.19,9167.0,61.1538,61.1717,61.0911,61.0911,9167.0
2022-03-25 10:45:00,68.22,68.23,68.13,68.14,7305.0,61.118,61.1269,61.0373,61.0463,7305.0
2022-03-25 10:50:00,68.15,68.29,68.14,68.26,12966.0,61.0553,61.1807,61.0463,61.1538,12966.0
2022-03-25 10:55:00,68.27,68.3,68.23,68.23,11023.0,61.1628,61.1896,61.1269,61.1269,11023.0
2022-03-25 11:00:00,68.25,68.29,68.21,68.27,11686.0,61.1448,61.1807,61.109,61.1628,11686.0
2022-03-25 11:05:00,68.26,68.31,68.24,68.27,11089.0,61.1538,61.1986,61.1359,61.1628,11089.0
2022-03-25 11:10:00,68.27,68.27,68.11,68.21,17733.0,61.1628,61.1628,61.0194,61.109,17733.0
2022-03-25 11:15:00,68.26,68.26,68.2,68.22,6010.0,61.1538,61.1538,61.1,61.118,6010.0
2022-03-25 11:20:00,68.21,68.22,68.1,68.12,7680.0,61.109,61.118,61.0105,61.0284,7680.0
2022-03-25 11:25:00,68.11,68.16,68.04,68.09,13081.0,61.0194,61.0642,60.9567,61.0015,13081.0
2022-03-25 11:30:00,68.08,68.16,68.05,68.08,12441.0,60.9925,61.0642,60.9657,60.9925,12441.0
2022-03-25 11:35:00,68.12,68.16,68.1,68.12,3523.0,61.0284,61.0642,61.0105,61.0284,3523.0
2022-03-25 11:40:00,68.12,68.15,68.05,68.06,6112.0,61.0284,61.0553,60.9657,60.9746,6112.0
2022-03-25 11:45:00,68.06,68.08,68.04,68.06,9106.0,60.9746,60.9925,60.9567,60.9746,9106.0
2022-03-25 11:50:00,68.06,68.08,68.03,68.03,11840.0,60.9746,60.9925,60.9477,60.9477,11840.0
2022-03-25 11:55:00,68.04,68.05,67.98,68.03,4648.0,60.9567,60.9657,60.903,60.9477,4648.0
2022-03-25 12:00:00,68.03,68.08,68.0,68.08,7643.0,60.9477,60.9925,60.9209,60.9925,7643.0
2022-03-25 12:05:00,68.06,68.08,68.02,68.02,8201.0,60.9746,60.9925,60.9388,60.9388,8201.0
2022-03-25 12:10:00,68.04,68.06,68.01,68.01,8695.0,60.9567,60.9746,60.9298,60.9298,8695.0
2022-03-25 12:15:00,68.01,68.04,67.95,68.0,9322.0,60.9298,60.9567,60.8761,60.9209,9322.0
2022-03-25 12:20:00,67.99,68.05,67.97,68.02,4863.0,60.9119,60.9657,60.894,60.9388,4863.0
2022-03-25 12:25:00,68.01,68.03,67.99,68.0,3977.0,60.9298,60.9477,60.9119,60.9209,3977.0
2022-03-25 12:30:00,68.02,68.05,67.96,68.0,11170.0,60.9388,60.9657,60.885,60.9209,11170.0
2022-03-25 12:35:00,68.0,68.0,67.93,67.96,2544.0,60.9209,60.9209,60.8582,60.885,2544.0
2022-03-25 12:40:00,67.99,68.05,67.98,68.05,4769.0,60.9119,60.9657,60.903,60.9657,4769.0
2022-03-25 12:45:00,68.06,68.07,68.02,68.03,12067.0,60.9746,60.9836,60.9388,60.9477,12067.0
2022-03-25 12:50:00,68.02,68.03,67.97,68.03,5609.0,60.9388,60.9477,60.894,60.9477,5609.0
2022-03-25 12:55:00,68.01,68.04,67.98,68.03,7949.0,60.9298,60.9567,60.903,60.9477,7949.0
2022-03-25 13:00:00,68.03,68.04,68.0,68.01,11979.0,60.9477,60.9567,60.9209,60.9298,11979.0
2022-03-25 13:05:00,68.02,68.04,67.99,67.99,9765.0,60.9388,60.9567,60.9119,60.9119,9765.0
2022-03-25 13:10:00,68.0,68.03,67.99,68.01,10617.0,60.9209,60.9477,60.9119,60.9298,10617.0
2022-03-25 13:15:00,68.01,68.04,68.0,68.03,4441.0,60.9298,60.9567,60.9209,60.9477,4441.0
2022-03-25 13:20:00,68.02,68.04,67.96,67.96,7021.0,60.9388,60.9567,60.885,60.885,7021.0
2022-03-25 13:25:00,67.99,68.03,67.99,68.03,3033.0,60.9119,60.9477,60.9119,60.9477,3033.0
2022-03-25 13:30:00,68.04,68.06,68.01,68.03,6875.0,60.9567,60.9746,60.9298,60.9477,6875.0
2022-03-25 13:35:00,68.03,68.04,67.96,68.04,29242.0,60.9477,60.9567,60.885,60.9567,29242.0
2022-03-25 13:40:00,68.05,68.05,68.0,68.01,8837.0,60.9657,60.9657,60.9209,60.9298,8837.0
2022-03-25 13:45:00,68.01,68.05,68.01,68.03,3937.0,60.9298,60.9657,60.9298,60.9477,3937.0
2022-03-25 13:50:00,68.03,68.06,68.02,68.03,13498.0,60.9477,60.9746,60.9388,60.9477,13498.0
2022-03-25 13:55:00,68.04,68.07,68.03,68.06,13450.0,60.9567,60.9836,60.9477,60.9746,13450.0
2022-03-25 14:00:00,68.05,68.14,68.05,68.13,14956.0,60.9657,61.0463,60.9657,61.0373,14956.0
2022-03-25 14:05:00,68.12,68.17,68.11,68.14,31472.0,61.0284,61.0732,61.0194,61.0463,31472.0
2022-03-25 14:10:00,68.15,68.24,68.13,68.23,35922.0,61.0553,61.1359,61.0373,61.1269,35922.0
2022-03-25 14:15:00,68.24,68.28,68.23,68.28,53540.0,61.1359,61.1717,61.1269,61.1717,53540.0
2022-03-25 14:20:00,68.28,68.33,68.24,68.31,12717.0,61.1717,61.2165,61.1359,61.1986,12717.0
2022-03-25 14:25:00,68.33,68.37,68.32,68.37,4696.0,61.2165,61.2524,61.2076,61.2524,4696.0
2022-03-25 14:30:00,68.38,68.44,68.38,68.4,11183.0,61.2613,61.3151,61.2613,61.2792,11183.0
2022-03-25 14:35:00,68.37,68.39,68.33,68.33,4245.0,61.2524,61.2703,61.2165,61.2165,4245.0
2022-03-25 14:40:00,68.33,68.38,68.32,68.37,4558.0,61.2165,61.2613,61.2076,61.2524,4558.0
2022-03-25 14:45:00,68.37,68.4,68.36,68.38,9001.0,61.2524,61.2792,61.2434,61.2613,9001.0
2022-03-25 14:50:00,68.39,68.4,68.36,68.37,5472.0,61.2703,61.2792,61.2434,61.2524,5472.0
2022-03-25 14:55:00,68.36,68.36,68.3,68.31,6574.0,61.2434,61.2434,61.1896,61.1986,6574.0
2022-03-25 15:00:00,68.3,68.31,68.23,68.26,6686.0,61.1896,61.1986,61.1269,61.1538,6686.0
2022-03-25 15:05:00,68.26,68.26,68.2,68.23,8610.0,61.1538,61.1538,61.1,61.1269,8610.0
2022-03-25 15:10:00,68.23,68.31,68.23,68.3,6353.0,61.1269,61.1986,61.1269,61.1896,6353.0
2022-03-25 15:15:00,68.32,68.33,68.25,68.27,8006.0,61.2076,61.2165,61.1448,61.1628,8006.0
2022-03-25 15:20:00,68.25,68.27,68.22,68.22,10099.0,61.1448,61.1628,61.118,61.118,10099.0
2022-03-25 15:25:00,68.24,68.27,68.23,68.23,10244.0,61.1359,61.1628,61.1269,61.1269,10244.0
2022-03-25 15:30:00,68.23,68.29,68.22,68.27,11167.0,61.1269,61.1807,61.118,61.1628,11167.0
2022-03-25 15:35:00,68.27,68.36,68.26,68.31,14141.0,61.1628,61.2434,61.1538,61.1986,14141.0
2022-03-25 15:40:00,68.32,68.33,68.29,68.3,10895.0,61.2076,61.2165,61.1807,61.1896,10895.0
2022-03-25 15:45:00,68.3,68.31,68.2,68.22,29285.0,61.1896,61.1986,61.1,61.118,29285.0
2022-03-25 15:50:00,68.23,68.28,68.17,68.26,58638.0,61.1269,61.1717,61.0732,61.1538,58638.0
2022-03-25 15:55:00,68.26,68.36,68.24,68.31,194952.0,61.1538,61.2434,61.1359,61.1986,194952.0
2022-03-28 09:30:00,68.24,68.31,67.99,67.99,29128.0,61.1359,61.1986,60.9119,60.9119,29128.0
2022-03-28 09:35:00,68.09,68.17,67.9,67.97,13668.0,61.0015,61.0732,60.8313,60.894,13668.0
2022-03-28 09:40:00,67.97,68.16,67.94,68.06,14671.0,60.894,61.0642,60.8671,60.9746,14671.0
2022-03-28 09:45:00,68.08,68.25,68.06,68.2,14969.0,60.9925,61.1448,60.9746,61.1,14969.0
2022-03-28 09:50:00,68.19,68.2,67.99,68.0,26713.0,61.0911,61.1,60.9119,60.9209,26713.0
2022-03-28 09:55:00,68.0,68.16,67.98,68.16,19437.0,60.9209,61.0642,60.903,61.0642,19437.0
2022-03-28 10:00:00,68.16,68.22,68.1,68.2,11438.0,61.0642,61.118,61.0105,61.1,11438.0
2022-03-28 10:05:00,68.22,68.22,68.03,68.08,15425.0,61.118,61.118,60.9477,60.9925,15425.0
2022-03-28 10:10:00,68.08,68.16,68.06,68.16,43915.0,60.9925,61.0642,60.9746,61.0642,43915.0
2022-03-28 10:15:00,68.19,68.37,68.16,68.3,24267.0,61.0911,61.2524,61.0642,61.1896,24267.0
2022-03-28 10:20:00,68.3,68.32,68.25,68.28,7587.0,61.1896,61.2076,61.1448,61.1717,7587.0
2022-03-28 10:25:00,68.28,68.41,68.28,68.32,5483.0,61.1717,61.2882,61.1717,61.2076,5483.0
2022-03-28 10:30:00,68.33,68.35,68.22,68.23,6461.0,61.2165,61.2344,61.118,61.1269,6461.0
2022-03-28 10:35:00,68.22,68.23,68.15,68.16,20975.0,61.118,61.1269,61.0553,61.0642,20975.0
2022-03-28 10:40:00,68.14,68.24,68.13,68.22,33743.0,61.0463,61.1359,61.0373,61.118,33743.0
2022-03-28 10:45:00,68.21,68.21,68.09,68.09,9680.0,61.109,61.109,61.0015,61.0015,9680.0
2022-03-28 10:50:00,68.07,68.16,68.07,68.12,6055.0,60.9836,61.0642,60.9836,61.0284,6055.0
2022-03-28 10:55:00,68.12,68.17,68.07,68.1,11072.0,61.0284,61.0732,60.9836,61.0105,11072.0
2022-03-28 11:00:00,68.11,68.18,68.09,68.15,9570.0,61.0194,61.0821,61.0015,61.0553,9570.0
2022-03-28 11:05:00,68.15,68.16,68.05,68.1,9299.0,61.0553,61.0642,60.9657,61.0105,9299.0
2022-03-28 11:10:00,68.08,68.09,68.04,68.08,4732.0,60.9925,61.0015,60.9567,60.9925,4732.0
2022-03-28 11:15:00,68.09,68.12,68.04,68.07,32259.0,61.0015,61.0284,60.9567,60.9836,32259.0
2022-03-28 11:20:00,68.06,68.1,68.03,68.07,69885.0,60.9746,61.0105,60.9477,60.9836,69885.0
2022-03-28 11:25:00,68.09,68.11,67.99,68.04,11031.0,61.0015,61.0194,60.9119,60.9567,11031.0
2022-03-28 11:30:00,68.05,68.16,68.04,68.13,19126.0,60.9657,61.0642,60.9567,61.0373,19126.0
2022-03-28 11:35:00,68.15,68.17,68.06,68.12,14885.0,61.0553,61.0732,60.9746,61.0284,14885.0
2022-03-28 11:40:00,68.12,68.16,68.09,68.09,7067.0,61.0284,61.0642,61.0015,61.0015,7067.0
2022-03-28 11:45:00,68.1,68.14,68.03,68.04,12200.0,61.0105,61.0463,60.9477,60.9567,12200.0
2022-03-28 11:50:00,68.07,68.09,68.02,68.02,8568.0,60.9836,61.0015,60.9388,60.9388,8568.0
2022-03-28 11:55:00,68.02,68.06,68.0,68.05,6145.0,60.9388,60.9746,60.9209,60.9657,6145.0
2022-03-28 12:00:00,68.04,68.05,67.98,67.98,6724.0,60.9567,60.9657,60.903,60.903,6724.0
2022-03-28 12:05:00,67.99,68.05,67.98,68.05,5774.0,60.9119,60.9657,60.903,60.9657,5774.0
2022-03-28 12:10:00,68.05,68.16,68.04,68.15,15117.0,60.9657,61.0642,60.9567,61.0553,15117.0
2022-03-28 12:15:00,68.16,68.17,68.12,68.15,14963.0,61.0642,61.0732,61.0284,61.0553,14963.0
2022-03-28 12:20:00,68.15,68.16,68.08,68.1,11577.0,61.0553,61.0642,60.9925,61.0105,11577.0
2022-03-28 12:25:00,68.1,68.18,68.1,68.15,11933.0,61.0105,61.0821,61.0105,61.0553,11933.0
2022-03-28 12:30:00,68.16,68.16,68.09,68.1,9916.0,61.0642,61.0642,61.0015,61.0105,9916.0
2022-03-28 12:35:00,68.1,68.17,68.1,68.12,14535.0,61.0105,61.0732,61.0105,61.0284,14535.0
2022-03-28 12:40:00,68.12,68.28,68.09,68.28,15343.0,61.0284,61.1717,61.0015,61.1717,15343.0
2022-03-28 12:45:00,68.3,68.37,68.29,68.35,7125.0,61.1896,61.2524,61.1807,61.2344,7125.0
2022-03-28 12:50:00,68.34,68.37,68.32,68.34,7111.0,61.2255,61.2524,61.2076,61.2255,7111.0
2022-03-28 12:55:00,68.33,68.44,68.32,68.42,6739.0,61.2165,61.3151,61.2076,61.2971,6739.0
2022-03-28 13:00:00,68.43,68.51,68.43,68.5,20947.0,61.3061,61.3778,61.3061,61.3688,20947.0
2022-03-28 13:05:00,68.47,68.49,68.43,68.48,13220.0,61.3419,61.3599,61.3061,61.3509,13220.0
2022-03-28 13:10:00,68.48,68.52,68.46,68.49,10062.0,61.3509,61.3867,61.333,61.3599,10062.0
2022-03-28 13:15:00,68.48,68.5,68.45,68.48,8069.0,61.3509,61.3688,61.324,61.3509,8069.0
2022-03-28 13:20:00,68.48,68.52,68.45,68.51,21730.0,61.3509,61.3867,61.324,61.3778,21730.0
2022-03-28 13:25:00,68.47,68.48,68.4,68.41,2878.0,61.3419,61.3509,61.2792,61.2882,2878.0
2022-03-28 13:30:00,68.4,68.4,68.3,68.35,6997.0,61.2792,61.2792,61.1896,61.2344,6997.0
2022-03-28 13:35:00,68.32,68.36,68.26,68.35,3594.0,61.2076,61.2434,61.1538,61.2344,3594.0
2022-03-28 13:40:00,68.35,68.4,68.34,68.36,7715.0,61.2344,61.2792,61.2255,61.2434,7715.0
2022-03-28 13:45:00,68.35,68.38,68.32,68.33,7697.0,61.2344,61.2613,61.2076,61.2165,7697.0
2022-03-28 13:50:00,68.34,68.39,68.33,68.38,10077.0,61.2255,61.2703,61.2165,61.2613,10077.0
2022-03-28 13:55:00,68.38,68.38,68.32,68.33,16828.0,61.2613,61.2613,61.2076,61.2165,16828.0
2022-03-28 14:00:00,68.32,68.36,68.3,68.36,7949.0,61.2076,61.2434,61.1896,61.2434,7949.0
2022-03-28 14:05:00,68.37,68.37,68.34,68.36,9846.0,61.2524,61.2524,61.2255,61.2434,9846.0
2022-03-28 14:10:00,68.36,68.37,68.29,68.3,11483.0,61.2434,61.2524,61.1807,61.1896,11483.0
2022-03-28 14:15:00,68.28,68.3,68.27,68.28,12539.0,61.1717,61.1896,61.1628,61.1717,12539.0
2022-03-28 14:20:00,68.28,68.32,68.26,68.28,5432.0,61.1717,61.2076,61.1538,61.1717,5432.0
2022-03-28 14:25:00,68.27,68.3,68.26,68.3,4879.0,61.1628,61.1896,61.1538,61.1896,4879.0
2022-03-28 14:30:00,68.31,68.32,68.26,68.3,13460.0,61.1986,61.2076,61.1538,61.1896,13460.0
2022-03-28 14:35:00,68.31,68.32,68.26,68.3,10069.0,61.1986,61.2076,61.1538,61.1896,10069.0
2022-03-28 14:40:00,68.3,68.39,68.3,68.35,15502.0,61.1896,61.2703,61.1896,61.2344,15502.0
2022-03-28 14:45:00,68.34,68.44,68.34,68.39,8904.0,61.2255,61.3151,61.2255,61.2703,8904.0
2022-03-28 14:50:00,68.39,68.39,68.3,68.31,33992.0,61.2703,61.2703,61.1896,61.1986,33992.0
2022-03-28 14:55:00,68.31,68.33,68.25,68.3,13260.0,61.1986,61.2165,61.1448,61.1896,13260.0
2022-03-28 15:00:00,68.3,68.3,68.24,68.28,8121.0,61.1896,61.1896,61.1359,61.1717,8121.0
2022-03-28 15:05:00,68.29,68.32,68.27,68.31,14856.0,61.1807,61.2076,61.1628,61.1986,14856.0
2022-03-28 15:10:00,68.31,68.33,68.29,68.31,22602.0,61.1986,61.2165,61.1807,61.1986,22602.0
2022-03-28 15:15:00,68.32,68.33,68.29,68.31,72888.0,61.2076,61.2165,61.1807,61.1986,72888.0
2022-03-28 15:20:00,68.31,68.34,68.29,68.33,22620.0,61.1986,61.2255,61.1807,61.2165,22620.0
2022-03-28 15:25:00,68.33,68.33,68.29,68.31,25755.0,61.2165,61.2165,61.1807,61.1986,25755.0
2022-03-28 15:30:00,68.31,68.43,68.29,68.43,28892.0,61.1986,61.3061,61.1807,61.3061,28892.0
2022-03-28 15:35:00,68.44,68.51,68.43,68.47,23598.0,61.3151,61.3778,61.3061,61.3419,23598.0
2022-03-28 15:40:00,68.47,68.5,68.42,68.5,14110.0,61.3419,61.3688,61.2971,61.3688,14110.0
2022-03-28 15:45:00,68.5,68.56,68.47,68.54,35822.0,61.3688,61.4226,61.3419,61.4047,35822.0
2022-03-28 15:50:00,68.52,68.53,68.48,68.48,64991.0,61.3867,61.3957,61.3509,61.3509,64991.0
2022-03-28 15:55:00,68.49,68.53,68.44,68.52,183322.0,61.3599,61.3957,61.3151,61.3867,183322.0
2022-03-29 09:30:00,68.67,68.74,68.5,68.61,47819.0,61.5211,61.5838,61.3688,61.4674,47819.0
2022-03-29 09:35:00,68.65,68.67,68.5,68.59,27313.0,61.5032,61.5211,61.3688,61.4494,27313.0
2022-03-29 09:40:00,68.6,68.67,68.47,68.51,21136.0,61.4584,61.5211,61.3419,61.3778,21136.0
2022-03-29 09:45:00,68.51,68.69,68.45,68.68,11673.0,61.3778,61.539,61.324,61.5301,11673.0
2022-03-29 09:50:00,68.7,68.73,68.49,68.49,23795.0,61.548,61.5749,61.3599,61.3599,23795.0
2022-03-29 09:55:00,68.51,68.57,68.45,68.57,13943.0,61.3778,61.4315,61.324,61.4315,13943.0
2022-03-29 10:00:00,68.58,68.7,68.54,68.54,49516.0,61.4405,61.548,61.4047,61.4047,49516.0
2022-03-29 10:05:00,68.55,68.57,68.43,68.5,41275.0,61.4136,61.4315,61.3061,61.3688,41275.0
2022-03-29 10:10:00,68.5,68.72,68.44,68.7,36726.0,61.3688,61.5659,61.3151,61.548,36726.0
2022-03-29 10:15:00,68.68,68.77,68.64,68.75,18445.0,61.5301,61.6107,61.4942,61.5928,18445.0
2022-03-29 10:20:00,68.76,68.76,68.6,68.76,9201.0,61.6018,61.6018,61.4584,61.6018,9201.0
2022-03-29 10:25:00,68.76,68.92,68.76,68.86,9090.0,61.6018,61.7451,61.6018,61.6913,9090.0
2022-03-29 10:30:00,68.88,68.97,68.86,68.91,8499.0,61.7093,61.7899,61.6913,61.7361,8499.0
2022-03-29 10:35:00,68.91,68.93,68.79,68.86,6849.0,61.7361,61.7541,61.6286,61.6913,6849.0
2022-03-29 10:40:00,68.88,68.88,68.81,68.84,8644.0,61.7093,61.7093,61.6465,61.6734,8644.0
2022-03-29 10:45:00,68.84,68.86,68.75,68.81,8453.0,61.6734,61.6913,61.5928,61.6465,8453.0
2022-03-29 10:50:00,68.81,68.87,68.81,68.86,8889.0,61.6465,61.7003,61.6465,61.6913,8889.0
2022-03-29 10:55:00,68.86,69.0,68.82,68.93,9949.0,61.6913,61.8168,61.6555,61.7541,9949.0
2022-03-29 11:00:00,68.96,69.02,68.96,68.97,9712.0,61.7809,61.8347,61.7809,61.7899,9712.0
2022-03-29 11:05:00,68.98,69.01,68.93,68.93,5549.0,61.7988,61.8257,61.7541,61.7541,5549.0
2022-03-29 11:10:00,68.94,69.04,68.91,68.97,7464.0,61.763,61.8526,61.7361,61.7899,7464.0
2022-03-29 11:15:00,68.99,69.01,68.95,69.0,7062.0,61.8078,61.8257,61.772,61.8168,7062.0
2022-03-29 11:20:00,68.98,69.01,68.92,68.95,10454.0,61.7988,61.8257,61.7451,61.772,10454.0
2022-03-29 11:25:00,68.95,69.0,68.86,68.94,4502.0,61.772,61.8168,61.6913,61.763,4502.0
2022-03-29 11:30:00,68.95,69.02,68.92,69.0,8611.0,61.772,61.8347,61.7451,61.8168,8611.0
2022-03-29 11:35:00,68.98,69.03,68.92,68.92,7398.0,61.7988,61.8436,61.7451,61.7451,7398.0
2022-03-29 11:40:00,68.92,68.95,68.84,68.88,5321.0,61.7451,61.772,61.6734,61.7093,5321.0
2022-03-29 11:45:00,68.88,68.88,68.83,68.86,3846.0,61.7093,61.7093,61.6645,61.6913,3846.0
2022-03-29 11:50:00,68.87,68.93,68.87,68.93,4800.0,61.7003,61.7541,61.7003,61.7541,4800.0
2022-03-29 11:55:00,68.94,68.97,68.91,68.93,6323.0,61.763,61.7899,61.7361,61.7541,6323.0
2022-03-29 12:00:00,68.94,69.0,68.94,68.97,22391.0,61.763,61.8168,61.763,61.7899,22391.0
2022-03-29 12:05:00,68.97,68.97,68.91,68.91,11941.0,61.7899,61.7899,61.7361,61.7361,11941.0
2022-03-29 12:10:00,68.9,68.94,68.88,68.88,8115.0,61.7272,61.763,61.7093,61.7093,8115.0
2022-03-29 12:15:00,68.86,68.86,68.7,68.7,7841.0,61.6913,61.6913,61.548,61.548,7841.0
2022-03-29 12:20:00,68.7,68.76,68.69,68.75,5672.0,61.548,61.6018,61.539,61.5928,5672.0
2022-03-29 12:25:00,68.74,68.78,68.74,68.76,3924.0,61.5838,61.6197,61.5838,61.6018,3924.0
2022-03-29 12:30:00,68.75,68.79,68.68,68.7,6631.0,61.5928,61.6286,61.5301,61.548,6631.0
2022-03-29 12:35:00,68.7,68.75,68.7,68.73,3119.0,61.548,61.5928,61.548,61.5749,3119.0
2022-03-29 12:40:00,68.74,68.75,68.72,68.74,4500.0,61.5838,61.5928,61.5659,61.5838,4500.0
2022-03-29 12:45:00,68.73,68.8,68.73,68.77,5650.0,61.5749,61.6376,61.5749,61.6107,5650.0
2022-03-29 12:50:00,68.75,68.75,68.63,68.66,7858.0,61.5928,61.5928,61.4853,61.5122,7858.0
2022-03-29 12:55:00,68.68,68.72,68.68,68.69,3746.0,61.5301,61.5659,61.5301,61.539,3746.0
2022-03-29 13:00:00,68.69,68.71,68.62,68.68,6269.0,61.539,61.557,61.4763,61.5301,6269.0
2022-03-29 13:05:00,68.68,68.7,68.63,68.65,5657.0,61.5301,61.548,61.4853,61.5032,5657.0
2022-03-29 13:10:00,68.65,68.72,68.64,68.7,3874.0,61.5032,61.5659,61.4942,61.548,3874.0
2022-03-29 13:15:00,68.7,68.77,68.69,68.75,12244.0,61.548,61.6107,61.539,61.5928,12244.0
2022-03-29 13:20:00,68.75,68.76,68.69,68.72,7890.0,61.5928,61.6018,61.539,61.5659,7890.0
2022-03-29 13:25:00,68.73,68.73,68.67,68.69,14658.0,61.5749,61.5749,61.5211,61.539,14658.0
2022-03-29 13:30:00,68.69,68.71,68.63,68.65,6816.0,61.539,61.557,61.4853,61.5032,6816.0
2022-03-29 13:35:00,68.66,68.71,68.65,68.7,9613.0,61.5122,61.557,61.5032,61.548,9613.0
2022-03-29 13:40:00,68.69,68.78,68.68,68.78,8103.0,61.539,61.6197,61.5301,61.6197,8103.0
2022-03-29 13:45:00,68.76,68.79,68.71,68.77,11981.0,61.6018,61.6286,61.557,61.6107,11981.0
2022-03-29 13:50:00,68.77,68.84,68.7,68.84,8624.0,61.6107,61.6734,61.548,61.6734,8624.0
2022-03-29 13:55:00,68.84,68.88,68.84,68.88,7266.0,61.6734,61.7093,61.6734,61.7093,7266.0
2022-03-29 14:00:00,68.88,68.99,68.86,68.98,11981.0,61.7093,61.8078,61.6913,61.7988,11981.0
2022-03-29 14:05:00,68.97,68.99,68.92,68.98,9968.0,61.7899,61.8078,61.7451,61.7988,9968.0
2022-03-29 14:10:00,68.98,69.01,68.97,68.98,8534.0,61.7988,61.8257,61.7899,61.7988,8534.0
2022-03-29 14:15:00,68.98,69.01,68.95,68.98,7654.0,61.7988,61.8257,61.772,61.7988,7654.0
2022-03-29 14:20:00,68.97,69.0,68.97,68.99,8040.0,61.7899,61.8168,61.7899,61.8078,8040.0
2022-03-29 14:25:00,69.0,69.06,68.98,69.0,17892.0,61.8168,61.8705,61.7988,61.8168,17892.0
2022-03-29 14:30:00,69.01,69.04,68.99,69.01,21306.0,61.8257,61.8526,61.8078,61.8257,21306.0
2022-03-29 14:35:00,69.01,69.08,69.0,69.06,16801.0,61.8257,61.8884,61.8168,61.8705,16801.0
2022-03-29 14:40:00,69.05,69.08,69.02,69.06,17166.0,61.8616,61.8884,61.8347,61.8705,17166.0
2022-03-29 14:45:00,69.06,69.06,69.0,69.0,19065.0,61.8705,61.8705,61.8168,61.8168,19065.0
2022-03-29 14:50:00,69.0,69.0,68.92,68.95,8617.0,61.8168,61.8168,61.7451,61.772,8617.0
2022-03-29 14:55:00,68.95,69.0,68.95,68.98,11381.0,61.772,61.8168,61.772,61.7988,11381.0
2022-03-29 15:00:00,68.97,69.02,68.94,69.02,12133.0,61.7899,61.8347,61.763,61.8347,12133.0
2022-03-29 15:05:00,69.03,69.04,69.0,69.01,13568.0,61.8436,61.8526,61.8168,61.8257,13568.0
2022-03-29 15:10:00,69.01,69.1,69.0,69.09,22846.0,61.8257,61.9064,61.8168,61.8974,22846.0
2022-03-29 15:15:00,69.09,69.11,69.02,69.02,26917.0,61.8974,61.9153,61.8347,61.8347,26917.0
2022-03-29 15:20:00,69.03,69.03,68.95,68.95,48324.0,61.8436,61.8436,61.772,61.772,48324.0
2022-03-29 15:25:00,68.95,69.0,68.95,68.98,17454.0,61.772,61.8168,61.772,61.7988,17454.0
2022-03-29 15:30:00,68.98,69.06,68.95,69.06,41411.0,61.7988,61.8705,61.772,61.8705,41411.0
2022-03-29 15:35:00,69.06,69.07,68.99,69.05,57315.0,61.8705,61.8795,61.8078,61.8616,57315.0
2022-03-29 15:40:00,69.05,69.06,69.01,69.02,47013.0,61.8616,61.8705,61.8257,61.8347,47013.0
2022-03-29 15:45:00,69.02,69.07,69.02,69.05,83420.0,61.8347,61.8795,61.8347,61.8616,83420.0
2022-03-29 15:50:00,69.06,69.08,69.01,69.06,109648.0,61.8705,61.8884,61.8257,61.8705,109648.0
2022-03-29 15:55:00,69.07,69.12,69.03,69.11,175832.0,61.8795,61.9243,61.8436,61.9153,175832.0
2022-03-30 09:30:00,69.28,69.33,69.07,69.15,50708.0,62.0676,62.1124,61.8795,61.9512,50708.0
2022-03-30 09:35:00,69.21,69.21,69.06,69.13,15660.0,62.0049,62.0049,61.8705,61.9332,15660.0
2022-03-30 09:40:00,69.11,69.21,69.05,69.09,33100.0,61.9153,62.0049,61.8616,61.8974,33100.0
2022-03-30 09:45:00,69.11,69.17,69.03,69.16,12752.0,61.9153,61.9691,61.8436,61.9601,12752.0
2022-03-30 09:50:00,69.17,69.27,69.16,69.24,39699.0,61.9691,62.0587,61.9601,62.0318,39699.0
2022-03-30 09:55:00,69.22,69.27,69.14,69.27,24195.0,62.0139,62.0587,61.9422,62.0587,24195.0
2022-03-30 10:00:00,69.27,69.4,69.27,69.33,25708.0,62.0587,62.1751,62.0587,62.1124,25708.0
2022-03-30 10:05:00,69.31,69.41,69.3,69.32,7854.0,62.0945,62.1841,62.0855,62.1035,7854.0
2022-03-30 10:10:00,69.29,69.41,69.26,69.29,7961.0,62.0766,62.1841,62.0497,62.0766,7961.0
2022-03-30 10:15:00,69.29,69.34,69.25,69.33,7274.0,62.0766,62.1214,62.0407,62.1124,7274.0
2022-03-30 10:20:00,69.33,69.33,69.19,69.19,6437.0,62.1124,62.1124,61.987,61.987,6437.0
2022-03-30 10:25:00,69.17,69.22,69.11,69.12,4964.0,61.9691,62.0139,61.9153,61.9243,4964.0
2022-03-30 10:30:00,69.13,69.19,69.11,69.19,9832.0,61.9332,61.987,61.9153,61.987,9832.0
2022-03-30 10:35:00,69.17,69.25,69.13,69.23,9575.0,61.9691,62.0407,61.9332,62.0228,9575.0
2022-03-30 10:40:00,69.23,69.33,69.21,69.33,6731.0,62.0228,62.1124,62.0049,62.1124,6731.0
2022-03-30 10:45:00,69.35,69.46,69.33,69.43,12450.0,62.1303,62.2289,62.1124,62.202,12450.0
2022-03-30 10:50:00,69.46,69.52,69.45,69.48,9278.0,62.2289,62.2826,62.2199,62.2468,9278.0
2022-03-30 10:55:00,69.48,69.51,69.43,69.46,9272.0,62.2468,62.2737,62.202,62.2289,9272.0
2022-03-30 11:00:00,69.48,69.57,69.48,69.5,11100.0,62.2468,62.3274,62.2468,62.2647,11100.0
2022-03-30 11:05:00,69.5,69.56,69.5,69.52,7878.0,62.2647,62.3185,62.2647,62.2826,7878.0
2022-03-30 11:10:00,69.52,69.53,69.43,69.45,13269.0,62.2826,62.2916,62.202,62.2199,13269.0
2022-03-30 11:15:00,69.44,69.5,69.37,69.49,12127.0,62.211,62.2647,62.1482,62.2558,12127.0
2022-03-30 11:20:00,69.49,69.52,69.47,69.52,15530.0,62.2558,62.2826,62.2378,62.2826,15530.0
2022-03-30 11:25:00,69.55,69.57,69.48,69.51,29306.0,62.3095,62.3274,62.2468,62.2737,29306.0
2022-03-30 11:30:00,69.49,69.49,69.42,69.43,12210.0,62.2558,62.2558,62.193,62.202,12210.0
2022-03-30 11:35:00,69.44,69.53,69.43,69.51,6979.0,62.211,62.2916,62.202,62.2737,6979.0
2022-03-30 11:40:00,69.52,69.52,69.44,69.46,5178.0,62.2826,62.2826,62.211,62.2289,5178.0
2022-03-30 11:45:00,69.46,69.5,69.46,69.5,6638.0,62.2289,62.2647,62.2289,62.2647,6638.0
2022-03-30 11:50:00,69.5,69.5,69.45,69.46,6527.0,62.2647,62.2647,62.2199,62.2289,6527.0
2022-03-30 11:55:00,69.46,69.47,69.37,69.41,16327.0,62.2289,62.2378,62.1482,62.1841,16327.0
2022-03-30 12:00:00,69.43,69.44,69.37,69.42,12155.0,62.202,62.211,62.1482,62.193,12155.0
2022-03-30 12:05:00,69.43,69.48,69.42,69.44,8696.0,62.202,62.2468,62.193,62.211,8696.0
2022-03-30 12:10:00,69.43,69.47,69.39,69.39,13438.0,62.202,62.2378,62.1662,62.1662,13438.0
2022-03-30 12:15:00,69.39,69.42,69.38,69.41,12141.0,62.1662,62.193,62.1572,62.1841,12141.0
2022-03-30 12:20:00,69.42,69.44,69.36,69.39,9818.0,62.193,62.211,62.1393,62.1662,9818.0
2022-03-30 12:25:00,69.4,69.48,69.38,69.48,11025.0,62.1751,62.2468,62.1572,62.2468,11025.0
2022-03-30 12:30:00,69.47,69.56,69.46,69.52,95080.0,62.2378,62.3185,62.2289,62.2826,95080.0
2022-03-30 12:35:00,69.53,69.56,69.48,69.49,12432.0,62.2916,62.3185,62.2468,62.2558,12432.0
2022-03-30 12:40:00,69.49,69.56,69.45,69.55,6560.0,62.2558,62.3185,62.2199,62.3095,6560.0
2022-03-30 12:45:00,69.54,69.57,69.52,69.54,9916.0,62.3005,62.3274,62.2826,62.3005,9916.0
2022-03-30 12:50:00,69.53,69.58,69.53,69.55,5200.0,62.2916,62.3364,62.2916,62.3095,5200.0
2022-03-30 12:55:00,69.55,69.59,69.52,69.58,12340.0,62.3095,62.3453,62.2826,62.3364,12340.0
2022-03-30 13:00:00,69.58,69.59,69.54,69.57,18341.0,62.3364,62.3453,62.3005,62.3274,18341.0
2022-03-30 13:05:00,69.56,69.58,69.54,69.58,9672.0,62.3185,62.3364,62.3005,62.3364,9672.0
2022-03-30 13:10:00,69.58,69.59,69.53,69.56,9582.0,62.3364,62.3453,62.2916,62.3185,9582.0
2022-03-30 13:15:00,69.55,69.61,69.55,69.6,12697.0,62.3095,62.3633,62.3095,62.3543,12697.0
2022-03-30 13:20:00,69.6,69.61,69.55,69.56,21801.0,62.3543,62.3633,62.3095,62.3185,21801.0
2022-03-30 13:25:00,69.55,69.59,69.54,69.59,33317.0,62.3095,62.3453,62.3005,62.3453,33317.0
2022-03-30 13:30:00,69.6,69.61,69.42,69.42,36228.0,62.3543,62.3633,62.193,62.193,36228.0
2022-03-30 13:35:00,69.41,69.41,69.33,69.39,7760.0,62.1841,62.1841,62.1124,62.1662,7760.0
2022-03-30 13:40:00,69.4,69.44,69.38,69.44,6522.0,62.1751,62.211,62.1572,62.211,6522.0
2022-03-30 13:45:00,69.45,69.57,69.43,69.57,13188.0,62.2199,62.3274,62.202,62.3274,13188.0
2022-03-30 13:50:00,69.56,69.61,69.53,69.59,7581.0,62.3185,62.3633,62.2916,62.3453,7581.0
2022-03-30 13:55:00,69.58,69.67,69.56,69.66,13073.0,62.3364,62.417,62.3185,62.4081,13073.0
2022-03-30 14:00:00,69.68,69.78,69.67,69.78,11255.0,62.426,62.5156,62.417,62.5156,11255.0
2022-03-30 14:05:00,69.77,69.77,69.73,69.75,11414.0,62.5066,62.5066,62.4708,62.4887,11414.0
2022-03-30 14:10:00,69.78,69.81,69.75,69.79,9302.0,62.5156,62.5424,62.4887,62.5245,9302.0
2022-03-30 14:15:00,69.79,69.82,69.78,69.82,5248.0,62.5245,62.5514,62.5156,62.5514,5248.0
2022-03-30 14:20:00,69.82,69.83,69.78,69.81,8753.0,62.5514,62.5604,62.5156,62.5424,8753.0
2022-03-30 14:25:00,69.82,69.86,69.81,69.82,55898.0,62.5514,62.5872,62.5424,62.5514,55898.0
2022-03-30 14:30:00,69.83,69.83,69.72,69.73,6623.0,62.5604,62.5604,62.4618,62.4708,6623.0
2022-03-30 14:35:00,69.71,69.72,69.66,69.67,5294.0,62.4529,62.4618,62.4081,62.417,5294.0
2022-03-30 14:40:00,69.68,69.72,69.66,69.7,8131.0,62.426,62.4618,62.4081,62.4439,8131.0
2022-03-30 14:45:00,69.7,69.74,69.7,69.73,5614.0,62.4439,62.4797,62.4439,62.4708,5614.0
2022-03-30 14:50:00,69.73,69.78,69.72,69.76,28446.0,62.4708,62.5156,62.4618,62.4976,28446.0
2022-03-30 14:55:00,69.77,69.8,69.75,69.76,8435.0,62.5066,62.5335,62.4887,62.4976,8435.0
2022-03-30 15:00:00,69.76,69.82,69.75,69.81,5163.0,62.4976,62.5514,62.4887,62.5424,5163.0
2022-03-30 15:05:00,69.81,69.84,69.79,69.83,4580.0,62.5424,62.5693,62.5245,62.5604,4580.0
2022-03-30 15:10:00,69.83,69.84,69.79,69.8,7674.0,62.5604,62.5693,62.5245,62.5335,7674.0
2022-03-30 15:15:00,69.81,69.82,69.77,69.8,10661.0,62.5424,62.5514,62.5066,62.5335,10661.0
2022-03-30 15:20:00,69.79,69.82,69.75,69.78,11616.0,62.5245,62.5514,62.4887,62.5156,11616.0
2022-03-30 15:25:00,69.77,69.81,69.73,69.77,21438.0,62.5066,62.5424,62.4708,62.5066,21438.0
2022-03-30 15:30:00,69.76,69.8,69.72,69.75,39095.0,62.4976,62.5335,62.4618,62.4887,39095.0
2022-03-30 15:35:00,69.75,69.81,69.75,69.78,12357.0,62.4887,62.5424,62.4887,62.5156,12357.0
2022-03-30 15:40:00,69.78,69.86,69.78,69.84,23384.0,62.5156,62.5872,62.5156,62.5693,23384.0
2022-03-30 15:45:00,69.84,69.88,69.8,69.81,62661.0,62.5693,62.6052,62.5335,62.5424,62661.0
2022-03-30 15:50:00,69.82,69.88,69.8,69.87,72733.0,62.5514,62.6052,62.5335,62.5962,72733.0
2022-03-30 15:55:00,69.87,69.99,69.86,69.96,163206.0,62.5962,62.7037,62.5872,62.6768,163206.0
2022-03-31 09:30:00,70.16,70.34,69.98,70.3,108564.0,62.856,63.0173,62.6947,62.9814,108564.0
2022-03-31 09:35:00,70.31,70.67,70.31,70.62,13744.0,62.9904,63.3129,62.9904,63.2681,13744.0
2022-03-31 09:40:00,70.63,70.74,70.62,70.72,10230.0,63.2771,63.3756,63.2681,63.3577,10230.0
2022-03-31 09:45:00,70.71,70.85,70.68,70.81,9644.0,63.3487,63.4742,63.3219,63.4383,9644.0
2022-03-31 09:50:00,70.79,70.79,70.63,70.64,4742.0,63.4204,63.4204,63.2771,63.286,4742.0
2022-03-31 09:55:00,70.65,70.91,70.64,70.79,14567.0,63.295,63.5279,63.286,63.4204,14567.0
2022-03-31 10:00:00,70.83,71.0,70.82,70.94,17700.0,63.4563,63.6086,63.4473,63.5548,17700.0
2022-03-31 10:05:00,70.94,71.01,70.71,70.72,24616.0,63.5548,63.6175,63.3487,63.3577,24616.0
2022-03-31 10:10:00,70.72,70.86,70.71,70.82,12837.0,63.3577,63.4831,63.3487,63.4473,12837.0
2022-03-31 10:15:00,70.84,70.88,70.7,70.72,29748.0,63.4652,63.501,63.3398,63.3577,29748.0
2022-03-31 10:20:00,70.67,70.71,70.63,70.67,37614.0,63.3129,63.3487,63.2771,63.3129,37614.0
2022-03-31 10:25:00,70.69,70.73,70.63,70.68,54258.0,63.3308,63.3667,63.2771,63.3219,54258.0
2022-03-31 10:30:00,70.68,70.75,70.6,70.75,37777.0,63.3219,63.3846,63.2502,63.3846,37777.0
2022-03-31 10:35:00,70.75,70.92,70.74,70.82,28263.0,63.3846,63.5369,63.3756,63.4473,28263.0
2022-03-31 10:40:00,70.8,70.82,70.72,70.73,9833.0,63.4294,63.4473,63.3577,63.3667,9833.0
2022-03-31 10:45:00,70.73,70.8,70.68,70.75,18663.0,63.3667,63.4294,63.3219,63.3846,18663.0
2022-03-31 10:50:00,70.73,70.74,70.66,70.67,8987.0,63.3667,63.3756,63.304,63.3129,8987.0
2022-03-31 10:55:00,70.64,70.7,70.53,70.7,15667.0,63.286,63.3398,63.1875,63.3398,15667.0
2022-03-31 11:00:00,70.72,70.74,70.64,70.64,20457.0,63.3577,63.3756,63.286,63.286,20457.0
2022-03-31 11:05:00,70.62,70.74,70.61,70.71,8624.0,63.2681,63.3756,63.2592,63.3487,8624.0
2022-03-31 11:10:00,70.69,70.69,70.58,70.59,5020.0,63.3308,63.3308,63.2323,63.2412,5020.0
2022-03-31 11:15:00,70.6,70.78,70.6,70.77,12620.0,63.2502,63.4115,63.2502,63.4025,12620.0
2022-03-31 11:20:00,70.76,70.81,70.75,70.79,13128.0,63.3935,63.4383,63.3846,63.4204,13128.0
2022-03-31 11:25:00,70.79,70.79,70.66,70.68,5650.0,63.4204,63.4204,63.304,63.3219,5650.0
2022-03-31 11:30:00,70.65,70.66,70.58,70.58,5804.0,63.295,63.304,63.2323,63.2323,5804.0
2022-03-31 11:35:00,70.56,70.64,70.55,70.61,6126.0,63.2144,63.286,63.2054,63.2592,6126.0
2022-03-31 11:40:00,70.63,70.64,70.53,70.64,4929.0,63.2771,63.286,63.1875,63.286,4929.0
2022-03-31 11:45:00,70.66,70.66,70.53,70.58,7923.0,63.304,63.304,63.1875,63.2323,7923.0
2022-03-31 11:50:00,70.58,70.58,70.53,70.56,6622.0,63.2323,63.2323,63.1875,63.2144,6622.0
2022-03-31 11:55:00,70.56,70.59,70.54,70.55,9168.0,63.2144,63.2412,63.1964,63.2054,9168.0
2022-03-31 12:00:00,70.55,70.55,70.44,70.44,15707.0,63.2054,63.2054,63.1069,63.1069,15707.0
2022-03-31 12:05:00,70.44,70.49,70.42,70.48,11179.0,63.1069,63.1516,63.0889,63.1427,11179.0
2022-03-31 12:10:00,70.48,70.48,70.42,70.47,9177.0,63.1427,63.1427,63.0889,63.1337,9177.0
2022-03-31 12:15:00,70.46,70.49,70.45,70.48,10175.0,63.1248,63.1516,63.1158,63.1427,10175.0
2022-03-31 12:20:00,70.48,70.49,70.45,70.45,9633.0,63.1427,63.1516,63.1158,63.1158,9633.0
2022-03-31 12:25:00,70.45,70.47,70.38,70.39,10825.0,63.1158,63.1337,63.0531,63.0621,10825.0
2022-03-31 12:30:00,70.39,70.49,70.36,70.49,10745.0,63.0621,63.1516,63.0352,63.1516,10745.0
2022-03-31 12:35:00,70.49,70.57,70.48,70.56,7967.0,63.1516,63.2233,63.1427,63.2144,7967.0
2022-03-31 12:40:00,70.56,70.61,70.54,70.54,4818.0,63.2144,63.2592,63.1964,63.1964,4818.0
2022-03-31 12:45:00,70.51,70.56,70.5,70.51,5134.0,63.1696,63.2144,63.1606,63.1696,5134.0
2022-03-31 12:50:00,70.52,70.58,70.52,70.58,1968.0,63.1785,63.2323,63.1785,63.2323,1968.0
2022-03-31 12:55:00,70.6,70.66,70.56,70.57,9538.0,63.2502,63.304,63.2144,63.2233,9538.0
2022-03-31 13:00:00,70.59,70.6,70.51,70.51,5537.0,63.2412,63.2502,63.1696,63.1696,5537.0
2022-03-31 13:05:00,70.51,70.57,70.49,70.56,2669.0,63.1696,63.2233,63.1516,63.2144,2669.0
2022-03-31 13:10:00,70.57,70.62,70.56,70.62,8372.0,63.2233,63.2681,63.2144,63.2681,8372.0
2022-03-31 13:15:00,70.61,70.64,70.6,70.62,5755.0,63.2592,63.286,63.2502,63.2681,5755.0
2022-03-31 13:20:00,70.62,70.62,70.56,70.59,8590.0,63.2681,63.2681,63.2144,63.2412,8590.0
2022-03-31 13:25:00,70.59,70.63,70.59,70.62,4447.0,63.2412,63.2771,63.2412,63.2681,4447.0
2022-03-31 13:30:00,70.61,70.64,70.53,70.53,5005.0,63.2592,63.286,63.1875,63.1875,5005.0
2022-03-31 13:35:00,70.53,70.57,70.49,70.56,2808.0,63.1875,63.2233,63.1516,63.2144,2808.0
2022-03-31 13:40:00,70.57,70.61,70.54,70.61,5141.0,63.2233,63.2592,63.1964,63.2592,5141.0
2022-03-31 13:45:00,70.58,70.58,70.54,70.55,4972.0,63.2323,63.2323,63.1964,63.2054,4972.0
2022-03-31 13:50:00,70.55,70.57,70.49,70.57,9831.0,63.2054,63.2233,63.1516,63.2233,9831.0
2022-03-31 13:55:00,70.56,70.6,70.55,70.56,5985.0,63.2144,63.2502,63.2054,63.2144,5985.0
2022-03-31 14:00:00,70.57,70.57,70.53,70.54,4801.0,63.2233,63.2233,63.1875,63.1964,4801.0
2022-03-31 14:05:00,70.54,70.57,70.5,70.51,5028.0,63.1964,63.2233,63.1606,63.1696,5028.0
2022-03-31 14:10:00,70.51,70.51,70.4,70.4,6690.0,63.1696,63.1696,63.071,63.071,6690.0
2022-03-31 14:15:00,70.39,70.43,70.36,70.4,5750.0,63.0621,63.0979,63.0352,63.071,5750.0
2022-03-31 14:20:00,70.4,70.47,70.39,70.46,6412.0,63.071,63.1337,63.0621,63.1248,6412.0
2022-03-31 14:25:00,70.47,70.51,70.47,70.51,4330.0,63.1337,63.1696,63.1337,63.1696,4330.0
2022-03-31 14:30:00,70.52,70.52,70.4,70.41,6974.0,63.1785,63.1785,63.071,63.08,6974.0
2022-03-31 14:35:00,70.42,70.43,70.37,70.38,11241.0,63.0889,63.0979,63.0441,63.0531,11241.0
2022-03-31 14:40:00,70.39,70.39,70.33,70.36,4541.0,63.0621,63.0621,63.0083,63.0352,4541.0
2022-03-31 14:45:00,70.37,70.42,70.34,70.38,7857.0,63.0441,63.0889,63.0173,63.0531,7857.0
2022-03-31 14:50:00,70.39,70.49,70.38,70.47,19684.0,63.0621,63.1516,63.0531,63.1337,19684.0
2022-03-31 14:55:00,70.48,70.52,70.46,70.47,13363.0,63.1427,63.1785,63.1248,63.1337,13363.0
2022-03-31 15:00:00,70.48,70.52,70.46,70.48,14459.0,63.1427,63.1785,63.1248,63.1427,14459.0
2022-03-31 15:05:00,70.48,70.55,70.48,70.55,11697.0,63.1427,63.2054,63.1427,63.2054,11697.0
2022-03-31 15:10:00,70.55,70.57,70.51,70.51,7958.0,63.2054,63.2233,63.1696,63.1696,7958.0
2022-03-31 15:15:00,70.5,70.52,70.47,70.52,9640.0,63.1606,63.1785,63.1337,63.1785,9640.0
2022-03-31 15:20:00,70.52,70.54,70.43,70.44,24505.0,63.1785,63.1964,63.0979,63.1069,24505.0
2022-03-31 15:25:00,70.43,70.44,70.38,70.4,14293.0,63.0979,63.1069,63.0531,63.071,14293.0
2022-03-31 15:30:00,70.4,70.43,70.33,70.36,26256.0,63.071,63.0979,63.0083,63.0352,26256.0
2022-03-31 15:35:00,70.36,70.4,70.31,70.33,24020.0,63.0352,63.071,62.9904,63.0083,24020.0
2022-03-31 15:40:00,70.32,70.32,70.18,70.18,26629.0,62.9993,62.9993,62.8739,62.8739,26629.0
2022-03-31 15:45:00,70.19,70.32,70.19,70.25,44677.0,62.8829,62.9993,62.8829,62.9366,44677.0
2022-03-31 15:50:00,70.24,70.26,70.1,70.25,76897.0,62.9277,62.9456,62.8023,62.9366,76897.0
2022-03-31 15:55:00,70.25,70.26,69.95,70.01,231426.0,62.9366,62.9456,62.6679,62.7216,231426.0
2022-04-01 09:30:00,70.37,70.37,69.48,69.62,47642.0,63.0441,63.0441,62.2468,62.3722,47642.0
2022-04-01 09:35:00,69.64,70.18,69.63,70.15,26101.0,62.3901,62.8739,62.3812,62.847,26101.0
2022-04-01 09:40:00,70.22,70.28,70.07,70.14,19956.0,62.9098,62.9635,62.7754,62.8381,19956.0
2022-04-01 09:45:00,70.12,70.33,70.12,70.32,9010.0,62.8202,63.0083,62.8202,62.9993,9010.0
2022-04-01 09:50:00,70.37,70.39,70.27,70.31,13134.0,63.0441,63.0621,62.9546,62.9904,13134.0
2022-04-01 09:55:00,70.31,70.31,70.05,70.14,7974.0,62.9904,62.9904,62.7575,62.8381,7974.0
2022-04-01 10:00:00,70.14,70.39,70.12,70.31,9767.0,62.8381,63.0621,62.8202,62.9904,9767.0
2022-04-01 10:05:00,70.31,70.43,70.31,70.37,8511.0,62.9904,63.0979,62.9904,63.0441,8511.0
2022-04-01 10:10:00,70.37,70.4,70.27,70.32,6023.0,63.0441,63.071,62.9546,62.9993,6023.0
2022-04-01 10:15:00,70.32,70.34,70.24,70.25,11638.0,62.9993,63.0173,62.9277,62.9366,11638.0
2022-04-01 10:20:00,70.28,70.28,70.09,70.14,4406.0,62.9635,62.9635,62.7933,62.8381,4406.0
2022-04-01 10:25:00,70.14,70.2,70.03,70.07,16157.0,62.8381,62.8918,62.7395,62.7754,16157.0
2022-04-01 10:30:00,70.05,70.05,69.99,69.99,7332.0,62.7575,62.7575,62.7037,62.7037,7332.0
2022-04-01 10:35:00,69.97,69.97,69.87,69.96,6836.0,62.6858,62.6858,62.5962,62.6768,6836.0
2022-04-01 10:40:00,69.95,69.98,69.83,69.83,7314.0,62.6679,62.6947,62.5604,62.5604,7314.0
2022-04-01 10:45:00,69.84,69.9,69.8,69.89,9626.0,62.5693,62.6231,62.5335,62.6141,9626.0
2022-04-01 10:50:00,69.88,69.92,69.78,69.87,36695.0,62.6052,62.641,62.5156,62.5962,36695.0
2022-04-01 10:55:00,69.88,69.92,69.77,69.78,9339.0,62.6052,62.641,62.5066,62.5156,9339.0
2022-04-01 11:00:00,69.76,69.77,69.59,69.59,6566.0,62.4976,62.5066,62.3453,62.3453,6566.0
2022-04-01 11:05:00,69.62,69.77,69.6,69.73,10731.0,62.3722,62.5066,62.3543,62.4708,10731.0
2022-04-01 11:10:00,69.73,69.87,69.7,69.86,9397.0,62.4708,62.5962,62.4439,62.5872,9397.0
2022-04-01 11:15:00,69.85,69.9,69.82,69.82,7469.0,62.5783,62.6231,62.5514,62.5514,7469.0
2022-04-01 11:20:00,69.82,70.0,69.77,69.96,50819.0,62.5514,62.7127,62.5066,62.6768,50819.0
2022-04-01 11:25:00,69.95,70.06,69.95,70.02,6325.0,62.6679,62.7664,62.6679,62.7306,6325.0
2022-04-01 11:30:00,70.03,70.05,69.98,70.02,7295.0,62.7395,62.7575,62.6947,62.7306,7295.0
2022-04-01 11:35:00,70.03,70.15,70.03,70.14,9305.0,62.7395,62.847,62.7395,62.8381,9305.0
2022-04-01 11:40:00,70.15,70.17,70.06,70.07,8787.0,62.847,62.865,62.7664,62.7754,8787.0
2022-04-01 11:45:00,70.06,70.07,70.02,70.03,7694.0,62.7664,62.7754,62.7306,62.7395,7694.0
2022-04-01 11:50:00,70.04,70.2,70.02,70.2,10217.0,62.7485,62.8918,62.7306,62.8918,10217.0
2022-04-01 11:55:00,70.2,70.26,70.18,70.21,10075.0,62.8918,62.9456,62.8739,62.9008,10075.0
2022-04-01 12:00:00,70.2,70.2,70.16,70.16,5386.0,62.8918,62.8918,62.856,62.856,5386.0
2022-04-01 12:05:00,70.13,70.14,69.95,69.99,4293.0,62.8291,62.8381,62.6679,62.7037,4293.0
2022-04-01 12:10:00,70.01,70.08,70.0,70.07,5179.0,62.7216,62.7843,62.7127,62.7754,5179.0
2022-04-01 12:15:00,70.09,70.13,70.06,70.07,7154.0,62.7933,62.8291,62.7664,62.7754,7154.0
2022-04-01 12:20:00,70.07,70.07,69.98,70.01,7548.0,62.7754,62.7754,62.6947,62.7216,7548.0
2022-04-01 12:25:00,70.03,70.12,70.03,70.11,7828.0,62.7395,62.8202,62.7395,62.8112,7828.0
2022-04-01 12:30:00,70.09,70.12,70.07,70.09,6184.0,62.7933,62.8202,62.7754,62.7933,6184.0
2022-04-01 12:35:00,70.09,70.14,70.07,70.13,5660.0,62.7933,62.8381,62.7754,62.8291,5660.0
2022-04-01 12:40:00,70.12,70.24,70.11,70.22,5576.0,62.8202,62.9277,62.8112,62.9098,5576.0
2022-04-01 12:45:00,70.23,70.29,70.21,70.28,8593.0,62.9187,62.9725,62.9008,62.9635,8593.0
2022-04-01 12:50:00,70.3,70.33,70.27,70.29,7043.0,62.9814,63.0083,62.9546,62.9725,7043.0
2022-04-01 12:55:00,70.29,70.37,70.29,70.35,3841.0,62.9725,63.0441,62.9725,63.0262,3841.0
2022-04-01 13:00:00,70.35,70.35,70.3,70.32,5413.0,63.0262,63.0262,62.9814,62.9993,5413.0
2022-04-01 13:05:00,70.33,70.35,70.26,70.28,5083.0,63.0083,63.0262,62.9456,62.9635,5083.0
2022-04-01 13:10:00,70.31,70.36,70.29,70.35,2406.0,62.9904,63.0352,62.9725,63.0262,2406.0
2022-04-01 13:15:00,70.37,70.37,70.32,70.33,3902.0,63.0441,63.0441,62.9993,63.0083,3902.0
2022-04-01 13:20:00,70.34,70.34,70.3,70.32,10777.0,63.0173,63.0173,62.9814,62.9993,10777.0
2022-04-01 13:25:00,70.33,70.38,70.32,70.37,5491.0,63.0083,63.0531,62.9993,63.0441,5491.0
2022-04-01 13:30:00,70.36,70.44,70.34,70.41,27010.0,63.0352,63.1069,63.0173,63.08,27010.0
2022-04-01 13:35:00,70.4,70.43,70.33,70.43,9232.0,63.071,63.0979,63.0083,63.0979,9232.0
2022-04-01 13:40:00,70.44,70.47,70.4,70.43,13929.0,63.1069,63.1337,63.071,63.0979,13929.0
2022-04-01 13:45:00,70.44,70.57,70.43,70.55,18450.0,63.1069,63.2233,63.0979,63.2054,18450.0
2022-04-01 13:50:00,70.55,70.57,70.48,70.5,8328.0,63.2054,63.2233,63.1427,63.1606,8328.0
2022-04-01 13:55:00,70.49,70.58,70.45,70.53,11536.0,63.1516,63.2323,63.1158,63.1875,11536.0
2022-04-01 14:00:00,70.52,70.65,70.52,70.65,10794.0,63.1785,63.295,63.1785,63.295,10794.0
2022-04-01 14:05:00,70.65,70.71,70.65,70.68,11015.0,63.295,63.3487,63.295,63.3219,11015.0
2022-04-01 14:10:00,70.7,70.8,70.66,70.77,30158.0,63.3398,63.4294,63.304,63.4025,30158.0
2022-04-01 14:15:00,70.78,70.79,70.67,70.74,31777.0,63.4115,63.4204,63.3129,63.3756,31777.0
2022-04-01 14:20:00,70.75,70.77,70.69,70.77,12070.0,63.3846,63.4025,63.3308,63.4025,12070.0
2022-04-01 14:25:00,70.76,70.86,70.76,70.85,21493.0,63.3935,63.4831,63.3935,63.4742,21493.0
2022-04-01 14:30:00,70.85,70.87,70.77,70.77,9344.0,63.4742,63.4921,63.4025,63.4025,9344.0
2022-04-01 14:35:00,70.78,70.81,70.76,70.78,5776.0,63.4115,63.4383,63.3935,63.4115,5776.0
2022-04-01 14:40:00,70.78,70.9,70.78,70.89,14381.0,63.4115,63.519,63.4115,63.51,14381.0
2022-04-01 14:45:00,70.89,70.92,70.79,70.8,10111.0,63.51,63.5369,63.4204,63.4294,10111.0
2022-04-01 14:50:00,70.82,70.86,70.79,70.86,6488.0,63.4473,63.4831,63.4204,63.4831,6488.0
2022-04-01 14:55:00,70.87,70.89,70.81,70.81,9393.0,63.4921,63.51,63.4383,63.4383,9393.0
2022-04-01 15:00:00,70.81,70.84,70.77,70.83,15005.0,63.4383,63.4652,63.4025,63.4563,15005.0
2022-04-01 15:05:00,70.82,70.86,70.81,70.86,9579.0,63.4473,63.4831,63.4383,63.4831,9579.0
2022-04-01 15:10:00,70.87,70.98,70.86,70.98,22239.0,63.4921,63.5906,63.4831,63.5906,22239.0
2022-04-01 15:15:00,70.98,71.01,70.91,70.92,15585.0,63.5906,63.6175,63.5279,63.5369,15585.0
2022-04-01 15:20:00,70.92,70.92,70.78,70.86,36390.0,63.5369,63.5369,63.4115,63.4831,36390.0
2022-04-01 15:25:00,70.88,70.89,70.79,70.8,25406.0,63.501,63.51,63.4204,63.4294,25406.0
2022-04-01 15:30:00,70.8,70.87,70.78,70.85,11079.0,63.4294,63.4921,63.4115,63.4742,11079.0
2022-04-01 15:35:00,70.85,70.9,70.81,70.83,16878.0,63.4742,63.519,63.4383,63.4563,16878.0
2022-04-01 15:40:00,70.83,70.87,70.78,70.83,33714.0,63.4563,63.4921,63.4115,63.4563,33714.0
2022-04-01 15:45:00,70.84,70.88,70.79,70.86,41671.0,63.4652,63.501,63.4204,63.4831,41671.0
2022-04-01 15:50:00,70.86,71.06,70.86,70.94,77299.0,63.4831,63.6623,63.4831,63.5548,77299.0
2022-04-01 15:55:00,70.94,71.09,70.89,71.06,205888.0,63.5548,63.6892,63.51,63.6623,205888.0
2022-04-04 09:30:00,70.48,71.06,70.21,70.28,24081.0,63.1427,63.6623,62.9008,62.9635,24081.0
2022-04-04 09:35:00,70.32,70.34,69.9,69.94,14454.0,62.9993,63.0173,62.6231,62.6589,14454.0
2022-04-04 09:40:00,69.95,70.08,69.82,69.91,17720.0,62.6679,62.7843,62.5514,62.632,17720.0
2022-04-04 09:45:00,69.92,69.99,69.81,69.86,16743.0,62.641,62.7037,62.5424,62.5872,16743.0
2022-04-04 09:50:00,69.9,69.96,69.86,69.92,12924.0,62.6231,62.6768,62.5872,62.641,12924.0
2022-04-04 09:55:00,69.94,69.98,69.86,69.88,8504.0,62.6589,62.6947,62.5872,62.6052,8504.0
2022-04-04 10:00:00,69.88,70.1,69.83,69.92,12000.0,62.6052,62.8023,62.5604,62.641,12000.0
2022-04-04 10:05:00,69.86,69.9,69.81,69.9,5213.0,62.5872,62.6231,62.5424,62.6231,5213.0
2022-04-04 10:10:00,69.88,69.88,69.75,69.84,21282.0,62.6052,62.6052,62.4887,62.5693,21282.0
2022-04-04 10:15:00,69.85,69.85,69.72,69.79,7320.0,62.5783,62.5783,62.4618,62.5245,7320.0
2022-04-04 10:20:00,69.83,69.94,69.79,69.89,7121.0,62.5604,62.6589,62.5245,62.6141,7121.0
2022-04-04 10:25:00,69.87,69.98,69.81,69.94,4385.0,62.5962,62.6947,62.5424,62.6589,4385.0
2022-04-04 10:30:00,69.93,70.05,69.92,69.96,7167.0,62.6499,62.7575,62.641,62.6768,7167.0
2022-04-04 10:35:00,69.94,69.97,69.85,69.89,9940.0,62.6589,62.6858,62.5783,62.6141,9940.0
2022-04-04 10:40:00,69.88,70.02,69.88,69.92,4059.0,62.6052,62.7306,62.6052,62.641,4059.0
2022-04-04 10:45:00,69.89,69.99,69.87,69.98,4059.0,62.6141,62.7037,62.5962,62.6947,4059.0
2022-04-04 10:50:00,69.98,70.03,69.94,69.99,9634.0,62.6947,62.7395,62.6589,62.7037,9634.0
2022-04-04 10:55:00,69.97,70.03,69.92,69.95,7374.0,62.6858,62.7395,62.641,62.6679,7374.0
2022-04-04 11:00:00,69.94,70.06,69.91,69.99,8797.0,62.6589,62.7664,62.632,62.7037,8797.0
2022-04-04 11:05:00,69.99,70.09,69.99,70.03,17647.0,62.7037,62.7933,62.7037,62.7395,17647.0
2022-04-04 11:10:00,70.04,70.04,69.92,69.97,19392.0,62.7485,62.7485,62.641,62.6858,19392.0
2022-04-04 11:15:00,69.97,70.15,69.97,70.14,8020.0,62.6858,62.847,62.6858,62.8381,8020.0
2022-04-04 11:20:00,70.13,70.14,70.04,70.07,8653.0,62.8291,62.8381,62.7485,62.7754,8653.0
2022-04-04 11:25:00,70.08,70.09,70.01,70.05,7175.0,62.7843,62.7933,62.7216,62.7575,7175.0
2022-04-04 11:30:00,70.04,70.15,70.02,70.1,7260.0,62.7485,62.847,62.7306,62.8023,7260.0
2022-04-04 11:35:00,70.11,70.22,70.11,70.17,11595.0,62.8112,62.9098,62.8112,62.865,11595.0
2022-04-04 11:40:00,70.15,70.16,70.1,70.15,8596.0,62.847,62.856,62.8023,62.847,8596.0
2022-04-04 11:45:00,70.16,70.27,70.16,70.21,28142.0,62.856,62.9546,62.856,62.9008,28142.0
2022-04-04 11:50:00,70.2,70.2,70.02,70.03,5440.0,62.8918,62.8918,62.7306,62.7395,5440.0
2022-04-04 11:55:00,70.05,70.12,70.04,70.04,5326.0,62.7575,62.8202,62.7485,62.7485,5326.0
2022-04-04 12:00:00,70.05,70.07,69.98,70.05,9505.0,62.7575,62.7754,62.6947,62.7575,9505.0
2022-04-04 12:05:00,70.05,70.12,70.05,70.12,7050.0,62.7575,62.8202,62.7575,62.8202,7050.0
2022-04-04 12:10:00,70.13,70.15,70.08,70.1,5798.0,62.8291,62.847,62.7843,62.8023,5798.0
2022-04-04 12:15:00,70.09,70.09,69.95,69.96,8431.0,62.7933,62.7933,62.6679,62.6768,8431.0
2022-04-04 12:20:00,69.95,69.95,69.88,69.9,15890.0,62.6679,62.6679,62.6052,62.6231,15890.0
2022-04-04 12:25:00,69.93,69.97,69.92,69.95,4840.0,62.6499,62.6858,62.641,62.6679,4840.0
2022-04-04 12:30:00,69.96,69.98,69.92,69.92,5117.0,62.6768,62.6947,62.641,62.641,5117.0
2022-04-04 12:35:00,69.91,69.91,69.84,69.88,6533.0,62.632,62.632,62.5693,62.6052,6533.0
2022-04-04 12:40:00,69.9,69.95,69.89,69.93,13334.0,62.6231,62.6679,62.6141,62.6499,13334.0
2022-04-04 12:45:00,69.93,69.99,69.93,69.97,5575.0,62.6499,62.7037,62.6499,62.6858,5575.0
2022-04-04 12:50:00,69.98,70.0,69.88,69.89,3723.0,62.6947,62.7127,62.6052,62.6141,3723.0
2022-04-04 12:55:00,69.89,69.9,69.84,69.9,4733.0,62.6141,62.6231,62.5693,62.6231,4733.0
2022-04-04 13:00:00,69.9,69.98,69.87,69.98,3461.0,62.6231,62.6947,62.5962,62.6947,3461.0
2022-04-04 13:05:00,69.98,70.0,69.96,69.96,3408.0,62.6947,62.7127,62.6768,62.6768,3408.0
2022-04-04 13:10:00,69.98,70.01,69.97,69.98,4305.0,62.6947,62.7216,62.6858,62.6947,4305.0
2022-04-04 13:15:00,69.97,70.01,69.97,69.99,3469.0,62.6858,62.7216,62.6858,62.7037,3469.0
2022-04-04 13:20:00,69.99,70.08,69.99,70.04,3340.0,62.7037,62.7843,62.7037,62.7485,3340.0
2022-04-04 13:25:00,70.03,70.07,70.02,70.06,2857.0,62.7395,62.7754,62.7306,62.7664,2857.0
2022-04-04 13:30:00,70.07,70.12,70.05,70.08,7573.0,62.7754,62.8202,62.7575,62.7843,7573.0
2022-04-04 13:35:00,70.09,70.14,70.07,70.09,7757.0,62.7933,62.8381,62.7754,62.7933,7757.0
2022-04-04 13:40:00,70.09,70.14,70.08,70.13,4123.0,62.7933,62.8381,62.7843,62.8291,4123.0
2022-04-04 13:45:00,70.15,70.15,70.1,70.12,4827.0,62.847,62.847,62.8023,62.8202,4827.0
2022-04-04 13:50:00,70.16,70.19,70.15,70.17,3038.0,62.856,62.8829,62.847,62.865,3038.0
2022-04-04 13:55:00,70.18,70.27,70.18,70.27,3502.0,62.8739,62.9546,62.8739,62.9546,3502.0
2022-04-04 14:00:00,70.3,70.38,70.3,70.37,5155.0,62.9814,63.0531,62.9814,63.0441,5155.0
2022-04-04 14:05:00,70.37,70.43,70.36,70.4,2904.0,63.0441,63.0979,63.0352,63.071,2904.0
2022-04-04 14:10:00,70.39,70.4,70.32,70.32,3900.0,63.0621,63.071,62.9993,62.9993,3900.0
2022-04-04 14:15:00,70.33,70.34,70.28,70.31,6343.0,63.0083,63.0173,62.9635,62.9904,6343.0
2022-04-04 14:20:00,70.33,70.35,70.31,70.33,9310.0,63.0083,63.0262,62.9904,63.0083,9310.0
2022-04-04 14:25:00,70.33,70.38,70.31,70.35,6201.0,63.0083,63.0531,62.9904,63.0262,6201.0
2022-04-04 14:30:00,70.35,70.35,70.27,70.3,7876.0,63.0262,63.0262,62.9546,62.9814,7876.0
2022-04-04 14:35:00,70.29,70.29,70.22,70.24,6235.0,62.9725,62.9725,62.9098,62.9277,6235.0
2022-04-04 14:40:00,70.23,70.25,70.21,70.25,10211.0,62.9187,62.9366,62.9008,62.9366,10211.0
2022-04-04 14:45:00,70.26,70.28,70.2,70.25,7111.0,62.9456,62.9635,62.8918,62.9366,7111.0
2022-04-04 14:50:00,70.23,70.26,70.22,70.24,5148.0,62.9187,62.9456,62.9098,62.9277,5148.0
2022-04-04 14:55:00,70.24,70.32,70.24,70.26,9248.0,62.9277,62.9993,62.9277,62.9456,9248.0
2022-04-04 15:00:00,70.27,70.28,70.23,70.28,4742.0,62.9546,62.9635,62.9187,62.9635,4742.0
2022-04-04 15:05:00,70.26,70.27,70.23,70.26,8946.0,62.9456,62.9546,62.9187,62.9456,8946.0
2022-04-04 15:10:00,70.27,70.29,70.24,70.28,8512.0,62.9546,62.9725,62.9277,62.9635,8512.0
2022-04-04 15:15:00,70.28,70.28,70.2,70.25,13199.0,62.9635,62.9635,62.8918,62.9366,13199.0
2022-04-04 15:20:00,70.26,70.31,70.26,70.31,9188.0,62.9456,62.9904,62.9456,62.9904,9188.0
2022-04-04 15:25:00,70.3,70.33,70.27,70.28,7103.0,62.9814,63.0083,62.9546,62.9635,7103.0
2022-04-04 15:30:00,70.28,70.3,70.22,70.23,42886.0,62.9635,62.9814,62.9098,62.9187,42886.0
2022-04-04 15:35:00,70.23,70.28,70.2,70.21,33109.0,62.9187,62.9635,62.8918,62.9008,33109.0
2022-04-04 15:40:00,70.22,70.23,70.1,70.15,31151.0,62.9098,62.9187,62.8023,62.847,31151.0
2022-04-04 15:45:00,70.14,70.34,70.14,70.34,32856.0,62.8381,63.0173,62.8381,63.0173,32856.0
2022-04-04 15:50:00,70.34,70.46,70.28,70.4,62817.0,63.0173,63.1248,62.9635,63.071,62817.0
2022-04-04 15:55:00,70.4,70.4,70.26,70.3,150249.0,63.071,63.071,62.9456,62.9814,150249.0
2022-04-05 09:30:00,70.42,71.0,70.42,70.73,36049.0,63.0889,63.6086,63.0889,63.3667,36049.0
2022-04-05 09:35:00,70.76,71.06,70.76,71.04,15013.0,63.3935,63.6623,63.3935,63.6444,15013.0
2022-04-05 09:40:00,71.11,71.25,71.11,71.25,10197.0,63.7071,63.8325,63.7071,63.8325,10197.0
2022-04-05 09:45:00,71.26,71.28,71.09,71.12,19212.0,63.8415,63.8594,63.6892,63.7161,19212.0
2022-04-05 09:50:00,71.12,71.32,71.09,71.32,21987.0,63.7161,63.8952,63.6892,63.8952,21987.0
2022-04-05 09:55:00,71.3,71.37,71.24,71.27,12743.0,63.8773,63.94,63.8236,63.8504,12743.0
2022-04-05 10:00:00,71.29,71.39,71.29,71.32,14059.0,63.8684,63.958,63.8684,63.8952,14059.0
2022-04-05 10:05:00,71.32,71.38,71.26,71.34,12297.0,63.8952,63.949,63.8415,63.9132,12297.0
2022-04-05 10:10:00,71.34,71.42,71.28,71.41,5246.0,63.9132,63.9848,63.8594,63.9759,5246.0
2022-04-05 10:15:00,71.43,71.43,71.27,71.35,15584.0,63.9938,63.9938,63.8504,63.9221,15584.0
2022-04-05 10:20:00,71.34,71.35,71.19,71.21,10656.0,63.9132,63.9221,63.7788,63.7967,10656.0
2022-04-05 10:25:00,71.22,71.22,71.12,71.16,12932.0,63.8057,63.8057,63.7161,63.7519,12932.0
2022-04-05 10:30:00,71.17,71.26,71.11,71.22,13049.0,63.7609,63.8415,63.7071,63.8057,13049.0
2022-04-05 10:35:00,71.21,71.24,71.14,71.15,13015.0,63.7967,63.8236,63.734,63.7429,13015.0
2022-04-05 10:40:00,71.15,71.25,71.15,71.21,9063.0,63.7429,63.8325,63.7429,63.7967,9063.0
2022-04-05 10:45:00,71.2,71.29,71.15,71.25,12752.0,63.7877,63.8684,63.7429,63.8325,12752.0
2022-04-05 10:50:00,71.26,71.38,71.21,71.28,11285.0,63.8415,63.949,63.7967,63.8594,11285.0
2022-04-05 10:55:00,71.25,71.26,71.15,71.15,8022.0,63.8325,63.8415,63.7429,63.7429,8022.0
2022-04-05 11:00:00,71.16,71.23,71.13,71.2,6754.0,63.7519,63.8146,63.725,63.7877,6754.0
2022-04-05 11:05:00,71.18,71.18,71.08,71.1,8245.0,63.7698,63.7698,63.6802,63.6981,8245.0
2022-04-05 11:10:00,71.09,71.11,70.95,70.97,6545.0,63.6892,63.7071,63.5638,63.5817,6545.0
2022-04-05 11:15:00,70.97,71.03,70.95,71.01,6868.0,63.5817,63.6354,63.5638,63.6175,6868.0
2022-04-05 11:20:00,71.01,71.05,70.98,71.03,3698.0,63.6175,63.6534,63.5906,63.6354,3698.0
2022-04-05 11:25:00,71.06,71.1,71.02,71.09,21125.0,63.6623,63.6981,63.6265,63.6892,21125.0
2022-04-05 11:30:00,71.1,71.12,71.04,71.08,7206.0,63.6981,63.7161,63.6444,63.6802,7206.0
2022-04-05 11:35:00,71.09,71.11,71.05,71.05,4599.0,63.6892,63.7071,63.6534,63.6534,4599.0
2022-04-05 11:40:00,71.06,71.16,71.03,71.16,5739.0,63.6623,63.7519,63.6354,63.7519,5739.0
2022-04-05 11:45:00,71.17,71.18,71.08,71.08,6773.0,63.7609,63.7698,63.6802,63.6802,6773.0
2022-04-05 11:50:00,71.07,71.07,70.99,71.03,5346.0,63.6713,63.6713,63.5996,63.6354,5346.0
2022-04-05 11:55:00,71.02,71.03,70.93,70.95,16111.0,63.6265,63.6354,63.5458,63.5638,16111.0
2022-04-05 12:00:00,70.96,70.99,70.87,70.92,28375.0,63.5727,63.5996,63.4921,63.5369,28375.0
2022-04-05 12:05:00,70.93,71.05,70.93,71.02,15231.0,63.5458,63.6534,63.5458,63.6265,15231.0
2022-04-05 12:10:00,71.0,71.05,70.98,71.01,8816.0,63.6086,63.6534,63.5906,63.6175,8816.0
2022-04-05 12:15:00,71.03,71.11,71.01,71.09,9399.0,63.6354,63.7071,63.6175,63.6892,9399.0
2022-04-05 12:20:00,71.1,71.1,71.02,71.02,10672.0,63.6981,63.6981,63.6265,63.6265,10672.0
2022-04-05 12:25:00,70.97,71.0,70.89,70.9,5779.0,63.5817,63.6086,63.51,63.519,5779.0
2022-04-05 12:30:00,70.91,70.99,70.91,70.96,17945.0,63.5279,63.5996,63.5279,63.5727,17945.0
2022-04-05 12:35:00,70.97,70.99,70.94,70.97,14132.0,63.5817,63.5996,63.5548,63.5817,14132.0
2022-04-05 12:40:00,70.96,70.98,70.89,70.91,12778.0,63.5727,63.5906,63.51,63.5279,12778.0
2022-04-05 12:45:00,70.9,70.92,70.84,70.9,6350.0,63.519,63.5369,63.4652,63.519,6350.0
2022-04-05 12:50:00,70.91,70.97,70.87,70.95,5725.0,63.5279,63.5817,63.4921,63.5638,5725.0
2022-04-05 12:55:00,70.94,70.94,70.88,70.92,11872.0,63.5548,63.5548,63.501,63.5369,11872.0
2022-04-05 13:00:00,70.9,70.9,70.74,70.76,5443.0,63.519,63.519,63.3756,63.3935,5443.0
2022-04-05 13:05:00,70.77,70.93,70.77,70.93,11179.0,63.4025,63.5458,63.4025,63.5458,11179.0
2022-04-05 13:10:00,70.94,70.96,70.88,70.89,10789.0,63.5548,63.5727,63.501,63.51,10789.0
2022-04-05 13:15:00,70.89,70.93,70.85,70.92,7208.0,63.51,63.5458,63.4742,63.5369,7208.0
2022-04-05 13:20:00,70.93,70.98,70.92,70.92,3113.0,63.5458,63.5906,63.5369,63.5369,3113.0
2022-04-05 13:25:00,70.92,70.97,70.89,70.93,10427.0,63.5369,63.5817,63.51,63.5458,10427.0
2022-04-05 13:30:00,70.94,71.02,70.94,70.98,10161.0,63.5548,63.6265,63.5548,63.5906,10161.0
2022-04-05 13:35:00,71.0,71.01,70.96,70.97,4452.0,63.6086,63.6175,63.5727,63.5817,4452.0
2022-04-05 13:40:00,70.98,71.04,70.97,71.01,9603.0,63.5906,63.6444,63.5817,63.6175,9603.0
2022-04-05 13:45:00,71.0,71.02,70.95,70.95,18276.0,63.6086,63.6265,63.5638,63.5638,18276.0
2022-04-05 13:50:00,70.96,70.96,70.86,70.86,5011.0,63.5727,63.5727,63.4831,63.4831,5011.0
2022-04-05 13:55:00,70.85,70.89,70.82,70.87,12502.0,63.4742,63.51,63.4473,63.4921,12502.0
2022-04-05 14:00:00,70.86,70.87,70.78,70.86,7693.0,63.4831,63.4921,63.4115,63.4831,7693.0
2022-04-05 14:05:00,70.85,70.88,70.84,70.87,4050.0,63.4742,63.501,63.4652,63.4921,4050.0
2022-04-05 14:10:00,70.87,70.88,70.78,70.79,4218.0,63.4921,63.501,63.4115,63.4204,4218.0
2022-04-05 14:15:00,70.8,70.8,70.7,70.71,6946.0,63.4294,63.4294,63.3398,63.3487,6946.0
2022-04-05 14:20:00,70.72,70.86,70.72,70.83,7889.0,63.3577,63.4831,63.3577,63.4563,7889.0
2022-04-05 14:25:00,70.84,70.86,70.76,70.77,5215.0,63.4652,63.4831,63.3935,63.4025,5215.0
2022-04-05 14:30:00,70.76,70.78,70.7,70.7,4257.0,63.3935,63.4115,63.3398,63.3398,4257.0
2022-04-05 14:35:00,70.71,70.74,70.68,70.74,5790.0,63.3487,63.3756,63.3219,63.3756,5790.0
2022-04-05 14:40:00,70.75,70.79,70.7,70.7,7237.0,63.3846,63.4204,63.3398,63.3398,7237.0
2022-04-05 14:45:00,70.71,70.71,70.61,70.64,5333.0,63.3487,63.3487,63.2592,63.286,5333.0
2022-04-05 14:50:00,70.66,70.72,70.66,70.72,4904.0,63.304,63.3577,63.304,63.3577,4904.0
2022-04-05 14:55:00,70.73,70.78,70.72,70.72,5026.0,63.3667,63.4115,63.3577,63.3577,5026.0
2022-04-05 15:00:00,70.72,70.76,70.72,70.75,7273.0,63.3577,63.3935,63.3577,63.3846,7273.0
2022-04-05 15:05:00,70.74,70.76,70.66,70.76,8482.0,63.3756,63.3935,63.304,63.3935,8482.0
2022-04-05 15:10:00,70.78,70.78,70.62,70.63,13913.0,63.4115,63.4115,63.2681,63.2771,13913.0
2022-04-05 15:15:00,70.66,70.66,70.62,70.65,6495.0,63.304,63.304,63.2681,63.295,6495.0
2022-04-05 15:20:00,70.65,70.71,70.6,70.7,9382.0,63.295,63.3487,63.2502,63.3398,9382.0
2022-04-05 15:25:00,70.7,70.72,70.63,70.66,10148.0,63.3398,63.3577,63.2771,63.304,10148.0
2022-04-05 15:30:00,70.66,70.66,70.57,70.6,21085.0,63.304,63.304,63.2233,63.2502,21085.0
2022-04-05 15:35:00,70.59,70.6,70.47,70.49,15398.0,63.2412,63.2502,63.1337,63.1516,15398.0
2022-04-05 15:40:00,70.49,70.49,70.4,70.43,18946.0,63.1516,63.1516,63.071,63.0979,18946.0
2022-04-05 15:45:00,70.43,70.44,70.26,70.27,24278.0,63.0979,63.1069,62.9456,62.9546,24278.0
2022-04-05 15:50:00,70.24,70.5,70.23,70.48,44232.0,62.9277,63.1606,62.9187,63.1427,44232.0
2022-04-05 15:55:00,70.47,70.56,70.43,70.56,140376.0,63.1337,63.2144,63.0979,63.2144,140376.0
2022-04-06 09:30:00,70.85,71.42,70.73,70.94,53697.0,63.4742,63.9848,63.3667,63.5548,53697.0
2022-04-06 09:35:00,70.96,71.0,70.85,70.89,24636.0,63.5727,63.6086,63.4742,63.51,24636.0
2022-04-06 09:40:00,70.91,71.02,70.88,70.99,45511.0,63.5279,63.6265,63.501,63.5996,45511.0
2022-04-06 09:45:00,71.05,71.33,71.03,71.3,16435.0,63.6534,63.9042,63.6354,63.8773,16435.0
2022-04-06 09:50:00,71.34,71.49,71.31,71.48,23653.0,63.9132,64.0475,63.8863,64.0386,23653.0
2022-04-06 09:55:00,71.48,71.58,71.41,71.56,21532.0,64.0386,64.1282,63.9759,64.1103,21532.0
2022-04-06 10:00:00,71.57,71.73,71.57,71.59,58160.0,64.1192,64.2626,64.1192,64.1371,58160.0
2022-04-06 10:05:00,71.62,71.62,71.45,71.48,30176.0,64.164,64.164,64.0117,64.0386,30176.0
2022-04-06 10:10:00,71.48,71.62,71.42,71.5,58109.0,64.0386,64.164,63.9848,64.0565,58109.0
2022-04-06 10:15:00,71.48,71.5,71.23,71.28,28036.0,64.0386,64.0565,63.8146,63.8594,28036.0
2022-04-06 10:20:00,71.3,71.41,71.16,71.25,27341.0,63.8773,63.9759,63.7519,63.8325,27341.0
2022-04-06 10:25:00,71.27,71.36,71.2,71.2,15622.0,63.8504,63.9311,63.7877,63.7877,15622.0
2022-04-06 10:30:00,71.19,71.21,70.99,71.16,21979.0,63.7788,63.7967,63.5996,63.7519,21979.0
2022-04-06 10:35:00,71.21,71.23,71.13,71.16,48361.0,63.7967,63.8146,63.725,63.7519,48361.0
2022-04-06 10:40:00,71.17,71.27,71.01,71.01,24121.0,63.7609,63.8504,63.6175,63.6175,24121.0
2022-04-06 10:45:00,71.0,71.11,70.96,71.07,22229.0,63.6086,63.7071,63.5727,63.6713,22229.0
2022-04-06 10:50:00,71.09,71.12,70.97,71.01,15671.0,63.6892,63.7161,63.5817,63.6175,15671.0
2022-04-06 10:55:00,70.98,71.14,70.98,71.14,9083.0,63.5906,63.734,63.5906,63.734,9083.0
2022-04-06 11:00:00,71.17,71.2,71.03,71.16,22153.0,63.7609,63.7877,63.6354,63.7519,22153.0
2022-04-06 11:05:00,71.19,71.36,71.16,71.31,30344.0,63.7788,63.9311,63.7519,63.8863,30344.0
2022-04-06 11:10:00,71.31,71.33,71.26,71.26,6662.0,63.8863,63.9042,63.8415,63.8415,6662.0
2022-04-06 11:15:00,71.3,71.44,71.29,71.41,8541.0,63.8773,64.0028,63.8684,63.9759,8541.0
2022-04-06 11:20:00,71.42,71.43,71.32,71.38,7471.0,63.9848,63.9938,63.8952,63.949,7471.0
2022-04-06 11:25:00,71.37,71.48,71.37,71.45,18907.0,63.94,64.0386,63.94,64.0117,18907.0
2022-04-06 11:30:00,71.48,71.59,71.46,71.52,13180.0,64.0386,64.1371,64.0207,64.0744,13180.0
2022-04-06 11:35:00,71.52,71.65,71.51,71.56,23404.0,64.0744,64.1909,64.0655,64.1103,23404.0
2022-04-06 11:40:00,71.57,71.67,71.57,71.66,18863.0,64.1192,64.2088,64.1192,64.1998,18863.0
2022-04-06 11:45:00,71.64,71.68,71.58,71.64,6765.0,64.1819,64.2178,64.1282,64.1819,6765.0
2022-04-06 11:50:00,71.64,71.67,71.48,71.49,17232.0,64.1819,64.2088,64.0386,64.0475,17232.0
2022-04-06 11:55:00,71.53,71.68,71.53,71.62,15158.0,64.0834,64.2178,64.0834,64.164,15158.0
2022-04-06 12:00:00,71.63,71.74,71.62,71.66,30277.0,64.173,64.2715,64.164,64.1998,30277.0
2022-04-06 12:05:00,71.66,71.77,71.65,71.72,37404.0,64.1998,64.2984,64.1909,64.2536,37404.0
2022-04-06 12:10:00,71.71,71.82,71.62,71.65,18371.0,64.2446,64.3432,64.164,64.1909,18371.0
2022-04-06 12:15:00,71.65,71.71,71.63,71.71,12862.0,64.1909,64.2446,64.173,64.2446,12862.0
2022-04-06 12:20:00,71.71,71.94,71.71,71.87,10334.0,64.2446,64.4507,64.2446,64.388,10334.0
2022-04-06 12:25:00,71.87,71.88,71.81,71.83,7597.0,64.388,64.3969,64.3342,64.3521,7597.0
2022-04-06 12:30:00,71.85,71.86,71.79,71.85,8872.0,64.3701,64.379,64.3163,64.3701,8872.0
2022-04-06 12:35:00,71.83,71.86,71.8,71.85,10951.0,64.3521,64.379,64.3253,64.3701,10951.0
2022-04-06 12:40:00,71.86,71.95,71.85,71.94,24933.0,64.379,64.4597,64.3701,64.4507,24933.0
2022-04-06 12:45:00,71.94,72.0,71.8,71.85,40975.0,64.4507,64.5045,64.3253,64.3701,40975.0
2022-04-06 12:50:00,71.85,71.9,71.81,71.89,65011.0,64.3701,64.4149,64.3342,64.4059,65011.0
2022-04-06 12:55:00,71.89,71.98,71.86,71.97,70914.0,64.4059,64.4865,64.379,64.4776,70914.0
2022-04-06 13:00:00,71.98,72.01,71.96,72.01,15603.0,64.4865,64.5134,64.4686,64.5134,15603.0
2022-04-06 13:05:00,72.02,72.14,72.0,72.14,34950.0,64.5224,64.6299,64.5045,64.6299,34950.0
2022-04-06 13:10:00,72.13,72.19,72.11,72.19,9289.0,64.6209,64.6747,64.603,64.6747,9289.0
2022-04-06 13:15:00,72.23,72.23,71.94,71.95,42614.0,64.7105,64.7105,64.4507,64.4597,42614.0
2022-04-06 13:20:00,71.94,72.0,71.89,72.0,15225.0,64.4507,64.5045,64.4059,64.5045,15225.0
2022-04-06 13:25:00,72.02,72.02,71.94,71.96,6872.0,64.5224,64.5224,64.4507,64.4686,6872.0
2022-04-06 13:30:00,71.94,72.03,71.93,71.97,23745.0,64.4507,64.5313,64.4417,64.4776,23745.0
2022-04-06 13:35:00,71.97,72.02,71.93,71.99,12574.0,64.4776,64.5224,64.4417,64.4955,12574.0
2022-04-06 13:40:00,71.98,71.99,71.85,71.88,8574.0,64.4865,64.4955,64.3701,64.3969,8574.0
2022-04-06 13:45:00,71.87,71.89,71.57,71.59,12559.0,64.388,64.4059,64.1192,64.1371,12559.0
2022-04-06 13:50:00,71.6,71.75,71.59,71.73,12844.0,64.1461,64.2805,64.1371,64.2626,12844.0
2022-04-06 13:55:00,71.77,71.81,71.73,71.81,10222.0,64.2984,64.3342,64.2626,64.3342,10222.0
2022-04-06 14:00:00,71.77,71.92,71.71,71.85,10754.0,64.2984,64.4328,64.2446,64.3701,10754.0
2022-04-06 14:05:00,71.83,71.83,71.69,71.69,9930.0,64.3521,64.3521,64.2267,64.2267,9930.0
2022-04-06 14:10:00,71.7,71.74,71.64,71.71,7452.0,64.2357,64.2715,64.1819,64.2446,7452.0
2022-04-06 14:15:00,71.69,71.77,71.65,71.76,5668.0,64.2267,64.2984,64.1909,64.2894,5668.0
2022-04-06 14:20:00,71.77,71.83,71.72,71.75,10998.0,64.2984,64.3521,64.2536,64.2805,10998.0
2022-04-06 14:25:00,71.76,71.83,71.72,71.79,10461.0,64.2894,64.3521,64.2536,64.3163,10461.0
2022-04-06 14:30:00,71.79,71.83,71.75,71.83,9971.0,64.3163,64.3521,64.2805,64.3521,9971.0
2022-04-06 14:35:00,71.83,71.83,71.74,71.76,10844.0,64.3521,64.3521,64.2715,64.2894,10844.0
2022-04-06 14:40:00,71.78,71.84,71.76,71.8,6493.0,64.3074,64.3611,64.2894,64.3253,6493.0
2022-04-06 14:45:00,71.81,71.84,71.77,71.8,3604.0,64.3342,64.3611,64.2984,64.3253,3604.0
2022-04-06 14:50:00,71.79,71.86,71.78,71.86,9294.0,64.3163,64.379,64.3074,64.379,9294.0
2022-04-06 14:55:00,71.87,71.89,71.78,71.81,12267.0,64.388,64.4059,64.3074,64.3342,12267.0
2022-04-06 15:00:00,71.82,71.84,71.74,71.76,6407.0,64.3432,64.3611,64.2715,64.2894,6407.0
2022-04-06 15:05:00,71.76,71.76,71.67,71.73,5342.0,64.2894,64.2894,64.2088,64.2626,5342.0
2022-04-06 15:10:00,71.73,71.75,71.66,71.66,10506.0,64.2626,64.2805,64.1998,64.1998,10506.0
2022-04-06 15:15:00,71.69,71.76,71.69,71.72,9624.0,64.2267,64.2894,64.2267,64.2536,9624.0
2022-04-06 15:20:00,71.72,71.78,71.7,71.71,27339.0,64.2536,64.3074,64.2357,64.2446,27339.0
2022-04-06 15:25:00,71.73,71.74,71.67,71.68,9013.0,64.2626,64.2715,64.2088,64.2178,9013.0
2022-04-06 15:30:00,71.69,71.78,71.67,71.76,11759.0,64.2267,64.3074,64.2088,64.2894,11759.0
2022-04-06 15:35:00,71.79,71.81,71.7,71.81,29436.0,64.3163,64.3342,64.2357,64.3342,29436.0
2022-04-06 15:40:00,71.82,71.88,71.76,71.82,26283.0,64.3432,64.3969,64.2894,64.3432,26283.0
2022-04-06 15:45:00,71.81,71.95,71.76,71.92,38685.0,64.3342,64.4597,64.2894,64.4328,38685.0
2022-04-06 15:50:00,71.94,72.02,71.84,71.84,118072.0,64.4507,64.5224,64.3611,64.3611,118072.0
2022-04-06 15:55:00,71.85,72.17,71.84,72.09,245877.0,64.3701,64.6568,64.3611,64.5851,245877.0
2022-04-07 09:30:00,72.08,72.08,71.46,71.59,40902.0,64.5761,64.5761,64.0207,64.1371,40902.0
2022-04-07 09:35:00,71.56,71.89,71.56,71.89,14510.0,64.1103,64.4059,64.1103,64.4059,14510.0
2022-04-07 09:40:00,71.92,72.03,71.8,71.95,11165.0,64.4328,64.5313,64.3253,64.4597,11165.0
2022-04-07 09:45:00,71.94,72.17,71.86,72.02,20082.0,64.4507,64.6568,64.379,64.5224,20082.0
2022-04-07 09:50:00,71.99,71.99,71.76,71.8,19954.0,64.4955,64.4955,64.2894,64.3253,19954.0
2022-04-07 09:55:00,71.8,71.97,71.79,71.81,30177.0,64.3253,64.4776,64.3163,64.3342,30177.0
2022-04-07 10:00:00,71.84,71.93,71.7,71.71,14584.0,64.3611,64.4417,64.2357,64.2446,14584.0
2022-04-07 10:05:00,71.7,71.8,71.69,71.73,12125.0,64.2357,64.3253,64.2267,64.2626,12125.0
2022-04-07 10:10:00,71.72,71.77,71.55,71.61,6094.0,64.2536,64.2984,64.1013,64.1551,6094.0
2022-04-07 10:15:00,71.6,71.87,71.6,71.72,7504.0,64.1461,64.388,64.1461,64.2536,7504.0
2022-04-07 10:20:00,71.78,71.92,71.77,71.77,8710.0,64.3074,64.4328,64.2984,64.2984,8710.0
2022-04-07 10:25:00,71.78,71.82,71.69,71.73,22032.0,64.3074,64.3432,64.2267,64.2626,22032.0
2022-04-07 10:30:00,71.75,71.84,71.74,71.84,6715.0,64.2805,64.3611,64.2715,64.3611,6715.0
2022-04-07 10:35:00,71.85,72.04,71.84,71.98,48298.0,64.3701,64.5403,64.3611,64.4865,48298.0
2022-04-07 10:40:00,71.98,71.99,71.79,71.83,6188.0,64.4865,64.4955,64.3163,64.3521,6188.0
2022-04-07 10:45:00,71.86,71.97,71.83,71.96,16098.0,64.379,64.4776,64.3521,64.4686,16098.0
2022-04-07 10:50:00,71.94,71.94,71.73,71.75,13181.0,64.4507,64.4507,64.2626,64.2805,13181.0
2022-04-07 10:55:00,71.75,71.9,71.74,71.78,8166.0,64.2805,64.4149,64.2715,64.3074,8166.0
2022-04-07 11:00:00,71.78,71.86,71.71,71.73,9902.0,64.3074,64.379,64.2446,64.2626,9902.0
2022-04-07 11:05:00,71.74,71.81,71.68,71.78,24932.0,64.2715,64.3342,64.2178,64.3074,24932.0
2022-04-07 11:10:00,71.81,71.94,71.8,71.93,7212.0,64.3342,64.4507,64.3253,64.4417,7212.0
2022-04-07 11:15:00,71.93,71.96,71.84,71.9,8070.0,64.4417,64.4686,64.3611,64.4149,8070.0
2022-04-07 11:20:00,71.9,71.92,71.83,71.86,15260.0,64.4149,64.4328,64.3521,64.379,15260.0
2022-04-07 11:25:00,71.87,71.87,71.74,71.77,13558.0,64.388,64.388,64.2715,64.2984,13558.0
2022-04-07 11:30:00,71.78,71.87,71.76,71.87,9450.0,64.3074,64.388,64.2894,64.388,9450.0
2022-04-07 11:35:00,71.87,71.93,71.85,71.92,7058.0,64.388,64.4417,64.3701,64.4328,7058.0
2022-04-07 11:40:00,71.9,72.02,71.87,71.98,4964.0,64.4149,64.5224,64.388,64.4865,4964.0
2022-04-07 11:45:00,71.97,71.98,71.92,71.98,3889.0,64.4776,64.4865,64.4328,64.4865,3889.0
2022-04-07 11:50:00,71.96,72.14,71.96,72.14,8772.0,64.4686,64.6299,64.4686,64.6299,8772.0
2022-04-07 11:55:00,72.17,72.19,72.02,72.04,5614.0,64.6568,64.6747,64.5224,64.5403,5614.0
2022-04-07 12:00:00,72.06,72.11,72.04,72.08,2820.0,64.5582,64.603,64.5403,64.5761,2820.0
2022-04-07 12:05:00,72.09,72.11,71.99,72.0,6890.0,64.5851,64.603,64.4955,64.5045,6890.0
2022-04-07 12:10:00,71.99,71.99,71.83,71.85,5454.0,64.4955,64.4955,64.3521,64.3701,5454.0
2022-04-07 12:15:00,71.85,71.85,71.77,71.77,9695.0,64.3701,64.3701,64.2984,64.2984,9695.0
2022-04-07 12:20:00,71.76,71.79,71.71,71.78,9743.0,64.2894,64.3163,64.2446,64.3074,9743.0
2022-04-07 12:25:00,71.78,71.83,71.74,71.74,5979.0,64.3074,64.3521,64.2715,64.2715,5979.0
2022-04-07 12:30:00,71.77,71.82,71.74,71.78,7162.0,64.2984,64.3432,64.2715,64.3074,7162.0
2022-04-07 12:35:00,71.79,71.83,71.75,71.82,7159.0,64.3163,64.3521,64.2805,64.3432,7159.0
2022-04-07 12:40:00,71.84,71.95,71.84,71.9,4640.0,64.3611,64.4597,64.3611,64.4149,4640.0
2022-04-07 12:45:00,71.91,71.98,71.88,71.97,7173.0,64.4238,64.4865,64.3969,64.4776,7173.0
2022-04-07 12:50:00,71.95,71.95,71.85,71.87,9374.0,64.4597,64.4597,64.3701,64.388,9374.0
2022-04-07 12:55:00,71.85,71.85,71.73,71.76,9817.0,64.3701,64.3701,64.2626,64.2894,9817.0
2022-04-07 13:00:00,71.76,71.76,71.67,71.67,11568.0,64.2894,64.2894,64.2088,64.2088,11568.0
2022-04-07 13:05:00,71.67,71.73,71.67,71.7,16871.0,64.2088,64.2626,64.2088,64.2357,16871.0
2022-04-07 13:10:00,71.7,71.9,71.7,71.89,13215.0,64.2357,64.4149,64.2357,64.4059,13215.0
2022-04-07 13:15:00,71.89,71.91,71.82,71.84,19706.0,64.4059,64.4238,64.3432,64.3611,19706.0
2022-04-07 13:20:00,71.82,71.82,71.74,71.76,10384.0,64.3432,64.3432,64.2715,64.2894,10384.0
2022-04-07 13:25:00,71.73,71.74,71.6,71.64,7661.0,64.2626,64.2715,64.1461,64.1819,7661.0
2022-04-07 13:30:00,71.65,71.65,71.52,71.56,20448.0,64.1909,64.1909,64.0744,64.1103,20448.0
2022-04-07 13:35:00,71.56,71.65,71.55,71.64,21132.0,64.1103,64.1909,64.1013,64.1819,21132.0
2022-04-07 13:40:00,71.64,71.71,71.58,71.69,65530.0,64.1819,64.2446,64.1282,64.2267,65530.0
2022-04-07 13:45:00,71.71,71.81,71.65,71.79,30450.0,64.2446,64.3342,64.1909,64.3163,30450.0
2022-04-07 13:50:00,71.78,71.81,71.63,71.66,7087.0,64.3074,64.3342,64.173,64.1998,7087.0
2022-04-07 13:55:00,71.62,71.69,71.56,71.69,7772.0,64.164,64.2267,64.1103,64.2267,7772.0
2022-04-07 14:00:00,71.72,71.75,71.63,71.64,8268.0,64.2536,64.2805,64.173,64.1819,8268.0
2022-04-07 14:05:00,71.63,71.77,71.62,71.73,7558.0,64.173,64.2984,64.164,64.2626,7558.0
2022-04-07 14:10:00,71.73,71.83,71.72,71.78,9334.0,64.2626,64.3521,64.2536,64.3074,9334.0
2022-04-07 14:15:00,71.79,71.85,71.75,71.77,13022.0,64.3163,64.3701,64.2805,64.2984,13022.0
2022-04-07 14:20:00,71.77,71.78,71.68,71.68,7180.0,64.2984,64.3074,64.2178,64.2178,7180.0
2022-04-07 14:25:00,71.66,71.74,71.64,71.64,6982.0,64.1998,64.2715,64.1819,64.1819,6982.0
2022-04-07 14:30:00,71.63,71.73,71.61,71.69,10305.0,64.173,64.2626,64.1551,64.2267,10305.0
2022-04-07 14:35:00,71.68,71.74,71.68,71.7,5094.0,64.2178,64.2715,64.2178,64.2357,5094.0
2022-04-07 14:40:00,71.7,71.72,71.69,71.72,8084.0,64.2357,64.2536,64.2267,64.2536,8084.0
2022-04-07 14:45:00,71.72,71.84,71.72,71.81,13309.0,64.2536,64.3611,64.2536,64.3342,13309.0
2022-04-07 14:50:00,71.81,71.81,71.69,71.73,10919.0,64.3342,64.3342,64.2267,64.2626,10919.0
2022-04-07 14:55:00,71.72,71.77,71.66,71.72,14453.0,64.2536,64.2984,64.1998,64.2536,14453.0
2022-04-07 15:00:00,71.73,71.77,71.66,71.66,9201.0,64.2626,64.2984,64.1998,64.1998,9201.0
2022-04-07 15:05:00,71.66,71.71,71.65,71.69,17552.0,64.1998,64.2446,64.1909,64.2267,17552.0
2022-04-07 15:10:00,71.7,71.72,71.65,71.67,43766.0,64.2357,64.2536,64.1909,64.2088,43766.0
2022-04-07 15:15:00,71.68,71.68,71.53,71.56,8665.0,64.2178,64.2178,64.0834,64.1103,8665.0
2022-04-07 15:20:00,71.56,71.58,71.49,71.5,13107.0,64.1103,64.1282,64.0475,64.0565,13107.0
2022-04-07 15:25:00,71.49,71.56,71.44,71.56,10518.0,64.0475,64.1103,64.0028,64.1103,10518.0
2022-04-07 15:30:00,71.55,71.63,71.52,71.6,14938.0,64.1013,64.173,64.0744,64.1461,14938.0
2022-04-07 15:35:00,71.58,71.62,71.53,71.61,14131.0,64.1282,64.164,64.0834,64.1551,14131.0
2022-04-07 15:40:00,71.6,71.69,71.56,71.68,16108.0,64.1461,64.2267,64.1103,64.2178,16108.0
2022-04-07 15:45:00,71.68,71.74,71.65,71.7,42146.0,64.2178,64.2715,64.1909,64.2357,42146.0
2022-04-07 15:50:00,71.69,71.71,71.62,71.66,80776.0,64.2267,64.2446,64.164,64.1998,80776.0
2022-04-07 15:55:00,71.66,71.68,71.53,71.61,208981.0,64.1998,64.2178,64.0834,64.1551,208981.0
2022-04-08 09:30:00,71.96,71.96,71.66,71.8,63105.0,64.4686,64.4686,64.1998,64.3253,63105.0
2022-04-08 09:35:00,71.81,71.91,71.74,71.83,75162.0,64.3342,64.4238,64.2715,64.3521,75162.0
2022-04-08 09:40:00,71.83,72.05,71.77,71.77,17467.0,64.3521,64.5492,64.2984,64.2984,17467.0
2022-04-08 09:45:00,71.7,71.72,71.56,71.65,9201.0,64.2357,64.2536,64.1103,64.1909,9201.0
2022-04-08 09:50:00,71.66,71.72,71.58,71.65,9536.0,64.1998,64.2536,64.1282,64.1909,9536.0
2022-04-08 09:55:00,71.64,71.77,71.64,71.75,9099.0,64.1819,64.2984,64.1819,64.2805,9099.0
2022-04-08 10:00:00,71.74,71.86,71.69,71.69,23527.0,64.2715,64.379,64.2267,64.2267,23527.0
2022-04-08 10:05:00,71.69,71.78,71.63,71.63,23706.0,64.2267,64.3074,64.173,64.173,23706.0
2022-04-08 10:10:00,71.61,71.68,71.52,71.52,10953.0,64.1551,64.2178,64.0744,64.0744,10953.0
2022-04-08 10:15:00,71.53,71.58,71.43,71.45,13385.0,64.0834,64.1282,63.9938,64.0117,13385.0
2022-04-08 10:20:00,71.43,71.43,71.25,71.28,9731.0,63.9938,63.9938,63.8325,63.8594,9731.0
2022-04-08 10:25:00,71.27,71.28,70.96,71.05,16677.0,63.8504,63.8594,63.5727,63.6534,16677.0
2022-04-08 10:30:00,71.06,71.21,71.06,71.21,27522.0,63.6623,63.7967,63.6623,63.7967,27522.0
2022-04-08 10:35:00,71.23,71.24,71.03,71.04,58504.0,63.8146,63.8236,63.6354,63.6444,58504.0
2022-04-08 10:40:00,71.05,71.17,71.05,71.14,35605.0,63.6534,63.7609,63.6534,63.734,35605.0
2022-04-08 10:45:00,71.14,71.4,71.13,71.33,112111.0,63.734,63.9669,63.725,63.9042,112111.0
2022-04-08 10:50:00,71.35,71.58,71.31,71.58,52183.0,63.9221,64.1282,63.8863,64.1282,52183.0
2022-04-08 10:55:00,71.61,71.64,71.57,71.62,9095.0,64.1551,64.1819,64.1192,64.164,9095.0
2022-04-08 11:00:00,71.66,71.74,71.64,71.67,9747.0,64.1998,64.2715,64.1819,64.2088,9747.0
2022-04-08 11:05:00,71.67,71.76,71.63,71.65,12112.0,64.2088,64.2894,64.173,64.1909,12112.0
2022-04-08 11:10:00,71.66,71.7,71.59,71.63,74011.0,64.1998,64.2357,64.1371,64.173,74011.0
2022-04-08 11:15:00,71.64,71.77,71.62,71.74,72214.0,64.1819,64.2984,64.164,64.2715,72214.0
2022-04-08 11:20:00,71.76,71.96,71.76,71.84,6814.0,64.2894,64.4686,64.2894,64.3611,6814.0
2022-04-08 11:25:00,71.84,71.88,71.78,71.78,35917.0,64.3611,64.3969,64.3074,64.3074,35917.0
2022-04-08 11:30:00,71.79,71.88,71.78,71.88,22004.0,64.3163,64.3969,64.3074,64.3969,22004.0
2022-04-08 11:35:00,71.89,71.92,71.8,71.87,60408.0,64.4059,64.4328,64.3253,64.388,60408.0
2022-04-08 11:40:00,71.86,71.9,71.84,71.87,8444.0,64.379,64.4149,64.3611,64.388,8444.0
2022-04-08 11:45:00,71.88,71.88,71.73,71.74,5211.0,64.3969,64.3969,64.2626,64.2715,5211.0
2022-04-08 11:50:00,71.74,71.77,71.71,71.72,7572.0,64.2715,64.2984,64.2446,64.2536,7572.0
2022-04-08 11:55:00,71.73,71.77,71.71,71.76,6736.0,64.2626,64.2984,64.2446,64.2894,6736.0
2022-04-08 12:00:00,71.76,71.83,71.72,71.76,6288.0,64.2894,64.3521,64.2536,64.2894,6288.0
2022-04-08 12:05:00,71.76,71.87,71.75,71.84,8850.0,64.2894,64.388,64.2805,64.3611,8850.0
2022-04-08 12:10:00,71.85,71.89,71.8,71.8,4576.0,64.3701,64.4059,64.3253,64.3253,4576.0
2022-04-08 12:15:00,71.78,71.81,71.74,71.75,8258.0,64.3074,64.3342,64.2715,64.2805,8258.0
2022-04-08 12:20:00,71.75,71.8,71.7,71.79,6164.0,64.2805,64.3253,64.2357,64.3163,6164.0
2022-04-08 12:25:00,71.79,71.79,71.68,71.72,31941.0,64.3163,64.3163,64.2178,64.2536,31941.0
2022-04-08 12:30:00,71.73,71.79,71.67,71.73,58059.0,64.2626,64.3163,64.2088,64.2626,58059.0
2022-04-08 12:35:00,71.73,71.73,71.63,71.63,55845.0,64.2626,64.2626,64.173,64.173,55845.0
2022-04-08 12:40:00,71.65,71.68,71.56,71.57,32087.0,64.1909,64.2178,64.1103,64.1192,32087.0
2022-04-08 12:45:00,71.57,71.58,71.46,71.47,42202.0,64.1192,64.1282,64.0207,64.0296,42202.0
2022-04-08 12:50:00,71.48,71.6,71.43,71.6,34859.0,64.0386,64.1461,63.9938,64.1461,34859.0
2022-04-08 12:55:00,71.58,71.63,71.56,71.59,19716.0,64.1282,64.173,64.1103,64.1371,19716.0
2022-04-08 13:00:00,71.6,71.63,71.6,71.62,30293.0,64.1461,64.173,64.1461,64.164,30293.0
2022-04-08 13:05:00,71.61,71.85,71.6,71.83,55476.0,64.1551,64.3701,64.1461,64.3521,55476.0
2022-04-08 13:10:00,71.85,71.93,71.84,71.9,30246.0,64.3701,64.4417,64.3611,64.4149,30246.0
2022-04-08 13:15:00,71.9,71.9,71.8,71.82,45287.0,64.4149,64.4149,64.3253,64.3432,45287.0
2022-04-08 13:20:00,71.82,71.91,71.75,71.91,102264.0,64.3432,64.4238,64.2805,64.4238,102264.0
2022-04-08 13:25:00,71.94,72.04,71.94,72.02,15409.0,64.4507,64.5403,64.4507,64.5224,15409.0
2022-04-08 13:30:00,72.03,72.04,71.92,72.0,37683.0,64.5313,64.5403,64.4328,64.5045,37683.0
2022-04-08 13:35:00,72.0,72.08,71.99,72.05,14761.0,64.5045,64.5761,64.4955,64.5492,14761.0
2022-04-08 13:40:00,72.05,72.12,72.02,72.12,115897.0,64.5492,64.612,64.5224,64.612,115897.0
2022-04-08 13:45:00,72.11,72.11,72.03,72.08,22673.0,64.603,64.603,64.5313,64.5761,22673.0
2022-04-08 13:50:00,72.09,72.13,72.04,72.13,16783.0,64.5851,64.6209,64.5403,64.6209,16783.0
2022-04-08 13:55:00,72.13,72.17,72.11,72.15,14251.0,64.6209,64.6568,64.603,64.6388,14251.0
2022-04-08 14:00:00,72.15,72.18,72.07,72.07,17890.0,64.6388,64.6657,64.5672,64.5672,17890.0
2022-04-08 14:05:00,72.08,72.14,72.05,72.14,16584.0,64.5761,64.6299,64.5492,64.6299,16584.0
2022-04-08 14:10:00,72.15,72.2,72.15,72.19,17022.0,64.6388,64.6836,64.6388,64.6747,17022.0
2022-04-08 14:15:00,72.18,72.18,72.1,72.13,12402.0,64.6657,64.6657,64.594,64.6209,12402.0
2022-04-08 14:20:00,72.14,72.22,72.14,72.2,18291.0,64.6299,64.7015,64.6299,64.6836,18291.0
2022-04-08 14:25:00,72.2,72.2,72.13,72.18,16003.0,64.6836,64.6836,64.6209,64.6657,16003.0
2022-04-08 14:30:00,72.18,72.22,72.12,72.21,121992.0,64.6657,64.7015,64.612,64.6926,121992.0
2022-04-08 14:35:00,72.21,72.22,72.16,72.21,19665.0,64.6926,64.7015,64.6478,64.6926,19665.0
2022-04-08 14:40:00,72.22,72.27,72.21,72.27,12339.0,64.7015,64.7463,64.6926,64.7463,12339.0
2022-04-08 14:45:00,72.28,72.3,72.19,72.2,23678.0,64.7553,64.7732,64.6747,64.6836,23678.0
2022-04-08 14:50:00,72.21,72.27,72.21,72.25,74160.0,64.6926,64.7463,64.6926,64.7284,74160.0
2022-04-08 14:55:00,72.26,72.27,72.19,72.21,15798.0,64.7374,64.7463,64.6747,64.6926,15798.0
2022-04-08 15:00:00,72.22,72.27,72.22,72.24,15199.0,64.7015,64.7463,64.7015,64.7195,15199.0
2022-04-08 15:05:00,72.25,72.28,72.24,72.27,21081.0,64.7284,64.7553,64.7195,64.7463,21081.0
2022-04-08 15:10:00,72.26,72.28,72.2,72.23,16588.0,64.7374,64.7553,64.6836,64.7105,16588.0
2022-04-08 15:15:00,72.22,72.27,72.21,72.23,15193.0,64.7015,64.7463,64.6926,64.7105,15193.0
2022-04-08 15:20:00,72.22,72.26,72.2,72.2,23136.0,64.7015,64.7374,64.6836,64.6836,23136.0
2022-04-08 15:25:00,72.21,72.25,72.2,72.21,25870.0,64.6926,64.7284,64.6836,64.6926,25870.0
2022-04-08 15:30:00,72.22,72.24,72.19,72.2,57921.0,64.7015,64.7195,64.6747,64.6836,57921.0
2022-04-08 15:35:00,72.19,72.2,72.09,72.1,74416.0,64.6747,64.6836,64.5851,64.594,74416.0
2022-04-08 15:40:00,72.09,72.16,72.01,72.16,75787.0,64.5851,64.6478,64.5134,64.6478,75787.0
2022-04-08 15:45:00,72.17,72.19,72.11,72.13,44000.0,64.6568,64.6747,64.603,64.6209,44000.0
2022-04-08 15:50:00,72.11,72.17,72.04,72.05,94864.0,64.603,64.6568,64.5403,64.5492,94864.0
2022-04-08 15:55:00,72.05,72.11,72.04,72.11,212030.0,64.5492,64.603,64.5403,64.603,212030.0
2022-04-11 09:30:00,72.43,72.64,72.24,72.42,53139.0,64.8897,65.0778,64.7195,64.8807,53139.0
2022-04-11 09:35:00,72.4,72.43,72.1,72.11,120452.0,64.8628,64.8897,64.594,64.603,120452.0
2022-04-11 09:40:00,72.12,72.21,71.97,72.03,10812.0,64.612,64.6926,64.4776,64.5313,10812.0
2022-04-11 09:45:00,71.99,71.99,71.76,71.88,10688.0,64.4955,64.4955,64.2894,64.3969,10688.0
2022-04-11 09:50:00,71.92,71.95,71.72,71.82,15995.0,64.4328,64.4597,64.2536,64.3432,15995.0
2022-04-11 09:55:00,71.9,71.93,71.72,71.92,17645.0,64.4149,64.4417,64.2536,64.4328,17645.0
2022-04-11 10:00:00,71.9,71.97,71.48,71.74,53609.0,64.4149,64.4776,64.0386,64.2715,53609.0
2022-04-11 10:05:00,71.78,71.85,71.63,71.68,13699.0,64.3074,64.3701,64.173,64.2178,13699.0
2022-04-11 10:10:00,71.65,71.86,71.57,71.86,16010.0,64.1909,64.379,64.1192,64.379,16010.0
2022-04-11 10:15:00,71.87,72.0,71.79,71.96,20402.0,64.388,64.5045,64.3163,64.4686,20402.0
2022-04-11 10:20:00,71.95,71.95,71.74,71.84,9038.0,64.4597,64.4597,64.2715,64.3611,9038.0
2022-04-11 10:25:00,71.83,71.94,71.75,71.93,9710.0,64.3521,64.4507,64.2805,64.4417,9710.0
2022-04-11 10:30:00,71.91,71.91,71.72,71.74,18064.0,64.4238,64.4238,64.2536,64.2715,18064.0
2022-04-11 10:35:00,71.75,72.15,71.74,72.11,26942.0,64.2805,64.6388,64.2715,64.603,26942.0
2022-04-11 10:40:00,72.13,72.41,72.12,72.34,26032.0,64.6209,64.8718,64.612,64.8091,26032.0
2022-04-11 10:45:00,72.33,72.42,72.25,72.33,10754.0,64.8001,64.8807,64.7284,64.8001,10754.0
2022-04-11 10:50:00,72.33,72.38,72.14,72.15,49314.0,64.8001,64.8449,64.6299,64.6388,49314.0
2022-04-11 10:55:00,72.13,72.25,72.0,72.2,19593.0,64.6209,64.7284,64.5045,64.6836,19593.0
2022-04-11 11:00:00,72.21,72.32,72.12,72.17,26513.0,64.6926,64.7911,64.612,64.6568,26513.0
2022-04-11 11:05:00,72.15,72.16,72.02,72.07,11567.0,64.6388,64.6478,64.5224,64.5672,11567.0
2022-04-11 11:10:00,72.09,72.13,72.03,72.06,11569.0,64.5851,64.6209,64.5313,64.5582,11569.0
2022-04-11 11:15:00,72.05,72.14,71.93,72.11,56652.0,64.5492,64.6299,64.4417,64.603,56652.0
2022-04-11 11:20:00,72.08,72.13,72.04,72.08,19257.0,64.5761,64.6209,64.5403,64.5761,19257.0
2022-04-11 11:25:00,72.07,72.09,72.01,72.02,8497.0,64.5672,64.5851,64.5134,64.5224,8497.0
2022-04-11 11:30:00,72.02,72.05,71.88,72.02,17344.0,64.5224,64.5492,64.3969,64.5224,17344.0
2022-04-11 11:35:00,72.02,72.03,71.81,71.83,17582.0,64.5224,64.5313,64.3342,64.3521,17582.0
2022-04-11 11:40:00,71.9,71.94,71.82,71.94,15519.0,64.4149,64.4507,64.3432,64.4507,15519.0
2022-04-11 11:45:00,71.92,72.07,71.92,72.07,20146.0,64.4328,64.5672,64.4328,64.5672,20146.0
2022-04-11 11:50:00,72.08,72.08,71.91,71.92,18838.0,64.5761,64.5761,64.4238,64.4328,18838.0
2022-04-11 11:55:00,71.91,71.97,71.85,71.9,16674.0,64.4238,64.4776,64.3701,64.4149,16674.0
2022-04-11 12:00:00,71.9,71.97,71.81,71.87,13745.0,64.4149,64.4776,64.3342,64.388,13745.0
2022-04-11 12:05:00,71.89,71.93,71.83,71.88,13744.0,64.4059,64.4417,64.3521,64.3969,13744.0
2022-04-11 12:10:00,71.88,71.89,71.78,71.89,10776.0,64.3969,64.4059,64.3074,64.4059,10776.0
2022-04-11 12:15:00,71.9,71.96,71.81,71.82,9180.0,64.4149,64.4686,64.3342,64.3432,9180.0
2022-04-11 12:20:00,71.82,71.93,71.82,71.9,14513.0,64.3432,64.4417,64.3432,64.4149,14513.0
2022-04-11 12:25:00,71.89,71.94,71.83,71.87,13703.0,64.4059,64.4507,64.3521,64.388,13703.0
2022-04-11 12:30:00,71.87,71.93,71.85,71.9,11457.0,64.388,64.4417,64.3701,64.4149,11457.0
2022-04-11 12:35:00,71.91,71.93,71.86,71.87,114678.0,64.4238,64.4417,64.379,64.388,114678.0
2022-04-11 12:40:00,71.87,71.9,71.76,71.76,30532.0,64.388,64.4149,64.2894,64.2894,30532.0
2022-04-11 12:45:00,71.74,71.9,71.71,71.8,15481.0,64.2715,64.4149,64.2446,64.3253,15481.0
2022-04-11 12:50:00,71.79,71.81,71.71,71.73,11625.0,64.3163,64.3342,64.2446,64.2626,11625.0
2022-04-11 12:55:00,71.73,71.77,71.68,71.77,16531.0,64.2626,64.2984,64.2178,64.2984,16531.0
2022-04-11 13:00:00,71.77,71.79,71.68,71.73,7184.0,64.2984,64.3163,64.2178,64.2626,7184.0
2022-04-11 13:05:00,71.73,71.79,71.7,71.75,6894.0,64.2626,64.3163,64.2357,64.2805,6894.0
2022-04-11 13:10:00,71.8,71.91,71.79,71.9,7725.0,64.3253,64.4238,64.3163,64.4149,7725.0
2022-04-11 13:15:00,71.89,71.96,71.86,71.93,7591.0,64.4059,64.4686,64.379,64.4417,7591.0
2022-04-11 13:20:00,71.95,71.95,71.76,71.77,12731.0,64.4597,64.4597,64.2894,64.2984,12731.0
2022-04-11 13:25:00,71.75,71.79,71.66,71.76,61198.0,64.2805,64.3163,64.1998,64.2894,61198.0
2022-04-11 13:30:00,71.77,71.79,71.67,71.67,16650.0,64.2984,64.3163,64.2088,64.2088,16650.0
2022-04-11 13:35:00,71.68,71.76,71.62,71.72,16183.0,64.2178,64.2894,64.164,64.2536,16183.0
2022-04-11 13:40:00,71.72,71.86,71.71,71.84,13222.0,64.2536,64.379,64.2446,64.3611,13222.0
2022-04-11 13:45:00,71.86,71.93,71.8,71.93,11637.0,64.379,64.4417,64.3253,64.4417,11637.0
2022-04-11 13:50:00,71.93,71.93,71.8,71.83,11179.0,64.4417,64.4417,64.3253,64.3521,11179.0
2022-04-11 13:55:00,71.81,71.88,71.77,71.82,20854.0,64.3342,64.3969,64.2984,64.3432,20854.0
2022-04-11 14:00:00,71.79,71.82,71.69,71.7,23893.0,64.3163,64.3432,64.2267,64.2357,23893.0
2022-04-11 14:05:00,71.71,71.79,71.71,71.76,13267.0,64.2446,64.3163,64.2446,64.2894,13267.0
2022-04-11 14:10:00,71.77,71.82,71.7,71.75,15647.0,64.2984,64.3432,64.2357,64.2805,15647.0
2022-04-11 14:15:00,71.73,71.88,71.72,71.78,24144.0,64.2626,64.3969,64.2536,64.3074,24144.0
2022-04-11 14:20:00,71.8,71.87,71.79,71.81,34248.0,64.3253,64.388,64.3163,64.3342,34248.0
2022-04-11 14:25:00,71.82,71.87,71.78,71.82,18928.0,64.3432,64.388,64.3074,64.3432,18928.0
2022-04-11 14:30:00,71.84,71.86,71.74,71.83,9698.0,64.3611,64.379,64.2715,64.3521,9698.0
2022-04-11 14:35:00,71.81,71.88,71.81,71.87,6335.0,64.3342,64.3969,64.3342,64.388,6335.0
2022-04-11 14:40:00,71.87,71.9,71.8,71.81,9121.0,64.388,64.4149,64.3253,64.3342,9121.0
2022-04-11 14:45:00,71.81,71.88,71.77,71.87,13747.0,64.3342,64.3969,64.2984,64.388,13747.0
2022-04-11 14:50:00,71.88,71.93,71.81,71.86,20558.0,64.3969,64.4417,64.3342,64.379,20558.0
2022-04-11 14:55:00,71.85,71.89,71.83,71.88,9569.0,64.3701,64.4059,64.3521,64.3969,9569.0
2022-04-11 15:00:00,71.87,71.94,71.82,71.82,20269.0,64.388,64.4507,64.3432,64.3432,20269.0
2022-04-11 15:05:00,71.82,71.89,71.8,71.89,6931.0,64.3432,64.4059,64.3253,64.4059,6931.0
2022-04-11 15:10:00,71.91,71.91,71.81,71.85,12095.0,64.4238,64.4238,64.3342,64.3701,12095.0
2022-04-11 15:15:00,71.85,71.85,71.71,71.78,61573.0,64.3701,64.3701,64.2446,64.3074,61573.0
2022-04-11 15:20:00,71.79,71.82,71.74,71.74,14500.0,64.3163,64.3432,64.2715,64.2715,14500.0
2022-04-11 15:25:00,71.75,71.81,71.72,71.75,16632.0,64.2805,64.3342,64.2536,64.2805,16632.0
2022-04-11 15:30:00,71.73,71.77,71.69,71.74,60121.0,64.2626,64.2984,64.2267,64.2715,60121.0
2022-04-11 15:35:00,71.74,71.8,71.71,71.79,22787.0,64.2715,64.3253,64.2446,64.3163,22787.0
2022-04-11 15:40:00,71.8,71.86,71.77,71.81,72206.0,64.3253,64.379,64.2984,64.3342,72206.0
2022-04-11 15:45:00,71.82,71.84,71.72,71.74,32539.0,64.3432,64.3611,64.2536,64.2715,32539.0
2022-04-11 15:50:00,71.75,71.85,71.68,71.7,94620.0,64.2805,64.3701,64.2178,64.2357,94620.0
2022-04-11 15:55:00,71.71,71.81,71.68,71.73,198671.0,64.2446,64.3342,64.2178,64.2626,198671.0
2022-04-12 09:30:00,71.61,72.05,71.19,71.97,192544.0,64.1551,64.5492,63.7788,64.4776,192544.0
2022-04-12 09:35:00,72.04,72.16,71.77,71.9,33714.0,64.5403,64.6478,64.2984,64.4149,33714.0
2022-04-12 09:40:00,71.96,72.07,71.58,71.92,13105.0,64.4686,64.5672,64.1282,64.4328,13105.0
2022-04-12 09:45:00,71.97,72.13,71.77,71.98,79793.0,64.4776,64.6209,64.2984,64.4865,79793.0
2022-04-12 09:50:00,71.97,72.03,71.9,71.93,12657.0,64.4776,64.5313,64.4149,64.4417,12657.0
2022-04-12 09:55:00,71.94,72.03,71.81,71.89,18176.0,64.4507,64.5313,64.3342,64.4059,18176.0
2022-04-12 10:00:00,71.87,71.96,71.68,71.84,30148.0,64.388,64.4686,64.2178,64.3611,30148.0
2022-04-12 10:05:00,71.8,71.89,71.66,71.81,11686.0,64.3253,64.4059,64.1998,64.3342,11686.0
2022-04-12 10:10:00,71.84,72.06,71.8,71.93,18680.0,64.3611,64.5582,64.3253,64.4417,18680.0
2022-04-12 10:15:00,71.94,72.04,71.9,72.03,13629.0,64.4507,64.5403,64.4149,64.5313,13629.0
2022-04-12 10:20:00,72.05,72.11,71.99,71.99,9861.0,64.5492,64.603,64.4955,64.4955,9861.0
2022-04-12 10:25:00,71.98,72.06,71.94,72.06,11999.0,64.4865,64.5582,64.4507,64.5582,11999.0
2022-04-12 10:30:00,72.06,72.13,71.9,71.96,25983.0,64.5582,64.6209,64.4149,64.4686,25983.0
2022-04-12 10:35:00,71.95,72.06,71.93,71.94,58055.0,64.4597,64.5582,64.4417,64.4507,58055.0
2022-04-12 10:40:00,71.95,72.04,71.86,71.96,79894.0,64.4597,64.5403,64.379,64.4686,79894.0
2022-04-12 10:45:00,71.97,72.03,71.85,71.95,109138.0,64.4776,64.5313,64.3701,64.4597,109138.0
2022-04-12 10:50:00,71.95,72.07,71.9,71.97,55470.0,64.4597,64.5672,64.4149,64.4776,55470.0
2022-04-12 10:55:00,71.96,71.97,71.76,71.88,42304.0,64.4686,64.4776,64.2894,64.3969,42304.0
2022-04-12 11:00:00,71.89,71.98,71.84,71.88,35005.0,64.4059,64.4865,64.3611,64.3969,35005.0
2022-04-12 11:05:00,71.88,71.92,71.82,71.9,32315.0,64.3969,64.4328,64.3432,64.4149,32315.0
2022-04-12 11:10:00,71.91,71.95,71.78,71.85,40827.0,64.4238,64.4597,64.3074,64.3701,40827.0
2022-04-12 11:15:00,71.85,71.94,71.8,71.88,28270.0,64.3701,64.4507,64.3253,64.3969,28270.0
2022-04-12 11:20:00,71.88,71.98,71.85,71.93,49025.0,64.3969,64.4865,64.3701,64.4417,49025.0
2022-04-12 11:25:00,71.95,72.04,71.92,72.0,25943.0,64.4597,64.5403,64.4328,64.5045,25943.0
2022-04-12 11:30:00,72.03,72.04,71.96,71.99,12367.0,64.5313,64.5403,64.4686,64.4955,12367.0
2022-04-12 11:35:00,72.0,72.03,71.82,71.84,12744.0,64.5045,64.5313,64.3432,64.3611,12744.0
2022-04-12 11:40:00,71.83,71.88,71.8,71.82,11542.0,64.3521,64.3969,64.3253,64.3432,11542.0
2022-04-12 11:45:00,71.81,71.95,71.81,71.91,18068.0,64.3342,64.4597,64.3342,64.4238,18068.0
2022-04-12 11:50:00,71.92,71.94,71.84,71.94,16777.0,64.4328,64.4507,64.3611,64.4507,16777.0
2022-04-12 11:55:00,71.98,72.02,71.93,71.93,25930.0,64.4865,64.5224,64.4417,64.4417,25930.0
2022-04-12 12:00:00,71.94,72.06,71.86,72.0,31142.0,64.4507,64.5582,64.379,64.5045,31142.0
2022-04-12 12:05:00,71.98,72.03,71.97,72.0,39086.0,64.4865,64.5313,64.4776,64.5045,39086.0
2022-04-12 12:10:00,72.0,72.03,71.95,72.02,59917.0,64.5045,64.5313,64.4597,64.5224,59917.0
2022-04-12 12:15:00,72.03,72.05,71.85,71.86,61268.0,64.5313,64.5492,64.3701,64.379,61268.0
2022-04-12 12:20:00,71.85,71.95,71.84,71.93,47510.0,64.3701,64.4597,64.3611,64.4417,47510.0
2022-04-12 12:25:00,71.95,71.97,71.86,71.88,7961.0,64.4597,64.4776,64.379,64.3969,7961.0
2022-04-12 12:30:00,71.88,71.95,71.87,71.93,10283.0,64.3969,64.4597,64.388,64.4417,10283.0
2022-04-12 12:35:00,71.95,72.0,71.89,71.97,6842.0,64.4597,64.5045,64.4059,64.4776,6842.0
2022-04-12 12:40:00,71.96,71.97,71.8,71.89,5330.0,64.4686,64.4776,64.3253,64.4059,5330.0
2022-04-12 12:45:00,71.9,71.96,71.87,71.96,5833.0,64.4149,64.4686,64.388,64.4686,5833.0
2022-04-12 12:50:00,71.98,72.02,71.92,71.99,22333.0,64.4865,64.5224,64.4328,64.4955,22333.0
2022-04-12 12:55:00,72.0,72.02,71.93,71.95,13294.0,64.5045,64.5224,64.4417,64.4597,13294.0
2022-04-12 13:00:00,71.96,71.99,71.93,71.94,10164.0,64.4686,64.4955,64.4417,64.4507,10164.0
2022-04-12 13:05:00,71.95,72.06,71.94,72.05,55642.0,64.4597,64.5582,64.4507,64.5492,55642.0
2022-04-12 13:10:00,72.05,72.12,71.97,71.98,122480.0,64.5492,64.612,64.4776,64.4865,122480.0
2022-04-12 13:15:00,71.99,72.0,71.89,71.92,79756.0,64.4955,64.5045,64.4059,64.4328,79756.0
2022-04-12 13:20:00,71.93,71.93,71.83,71.9,30547.0,64.4417,64.4417,64.3521,64.4149,30547.0
2022-04-12 13:25:00,71.89,71.89,71.85,71.87,12471.0,64.4059,64.4059,64.3701,64.388,12471.0
2022-04-12 13:30:00,71.86,71.99,71.84,71.96,50118.0,64.379,64.4955,64.3611,64.4686,50118.0
2022-04-12 13:35:00,71.96,72.04,71.96,72.04,11353.0,64.4686,64.5403,64.4686,64.5403,11353.0
2022-04-12 13:40:00,72.03,72.05,71.95,71.98,54730.0,64.5313,64.5492,64.4597,64.4865,54730.0
2022-04-12 13:45:00,71.98,72.03,71.97,71.97,8589.0,64.4865,64.5313,64.4776,64.4776,8589.0
2022-04-12 13:50:00,71.97,71.98,71.85,71.89,45190.0,64.4776,64.4865,64.3701,64.4059,45190.0
2022-04-12 13:55:00,71.89,71.92,71.85,71.88,121585.0,64.4059,64.4328,64.3701,64.3969,121585.0
2022-04-12 14:00:00,71.89,71.93,71.87,71.93,10035.0,64.4059,64.4417,64.388,64.4417,10035.0
2022-04-12 14:05:00,71.91,71.98,71.87,71.93,45249.0,64.4238,64.4865,64.388,64.4417,45249.0
2022-04-12 14:10:00,71.93,71.98,71.91,71.96,27384.0,64.4417,64.4865,64.4238,64.4686,27384.0
2022-04-12 14:15:00,71.97,71.98,71.9,71.94,20557.0,64.4776,64.4865,64.4149,64.4507,20557.0
2022-04-12 14:20:00,71.94,72.01,71.93,72.0,55622.0,64.4507,64.5134,64.4417,64.5045,55622.0
2022-04-12 14:25:00,72.0,72.01,71.91,71.95,80300.0,64.5045,64.5134,64.4238,64.4597,80300.0
2022-04-12 14:30:00,71.93,71.98,71.92,71.98,31733.0,64.4417,64.4865,64.4328,64.4865,31733.0
2022-04-12 14:35:00,71.97,72.01,71.94,71.96,63661.0,64.4776,64.5134,64.4507,64.4686,63661.0
2022-04-12 14:40:00,71.95,71.96,71.9,71.92,14817.0,64.4597,64.4686,64.4149,64.4328,14817.0
2022-04-12 14:45:00,71.91,71.94,71.83,71.85,24043.0,64.4238,64.4507,64.3521,64.3701,24043.0
2022-04-12 14:50:00,71.87,71.9,71.84,71.89,23580.0,64.388,64.4149,64.3611,64.4059,23580.0
2022-04-12 14:55:00,71.88,71.91,71.84,71.84,76766.0,64.3969,64.4238,64.3611,64.3611,76766.0
2022-04-12 15:00:00,71.84,71.86,71.79,71.85,30794.0,64.3611,64.379,64.3163,64.3701,30794.0
2022-04-12 15:05:00,71.84,71.86,71.8,71.85,24188.0,64.3611,64.379,64.3253,64.3701,24188.0
2022-04-12 15:10:00,71.85,71.86,71.77,71.82,21462.0,64.3701,64.379,64.2984,64.3432,21462.0
2022-04-12 15:15:00,71.82,71.83,71.76,71.81,29354.0,64.3432,64.3521,64.2894,64.3342,29354.0
2022-04-12 15:20:00,71.82,71.83,71.77,71.79,13099.0,64.3432,64.3521,64.2984,64.3163,13099.0
2022-04-12 15:25:00,71.78,71.81,71.76,71.81,31204.0,64.3074,64.3342,64.2894,64.3342,31204.0
2022-04-12 15:30:00,71.8,71.81,71.76,71.78,33865.0,64.3253,64.3342,64.2894,64.3074,33865.0
2022-04-12 15:35:00,71.78,71.91,71.75,71.91,53766.0,64.3074,64.4238,64.2805,64.4238,53766.0
2022-04-12 15:40:00,71.89,71.92,71.85,71.88,37280.0,64.4059,64.4328,64.3701,64.3969,37280.0
2022-04-12 15:45:00,71.87,71.92,71.85,71.86,57663.0,64.388,64.4328,64.3701,64.379,57663.0
2022-04-12 15:50:00,71.87,71.94,71.81,71.85,101817.0,64.388,64.4507,64.3342,64.3701,101817.0
2022-04-12 15:55:00,71.84,71.98,71.84,71.9,212393.0,64.3611,64.4865,64.3611,64.4149,212393.0
2022-04-13 09:30:00,72.0,72.1,71.91,72.01,25987.0,64.5045,64.594,64.4238,64.5134,25987.0
2022-04-13 09:35:00,72.01,72.01,71.65,71.74,8335.0,64.5134,64.5134,64.1909,64.2715,8335.0
2022-04-13 09:40:00,71.84,71.94,71.72,71.74,8712.0,64.3611,64.4507,64.2536,64.2715,8712.0
2022-04-13 09:45:00,71.72,71.76,71.65,71.69,5354.0,64.2536,64.2894,64.1909,64.2267,5354.0
2022-04-13 09:50:00,71.68,71.68,71.58,71.66,11814.0,64.2178,64.2178,64.1282,64.1998,11814.0
2022-04-13 09:55:00,71.68,71.73,71.55,71.63,11921.0,64.2178,64.2626,64.1013,64.173,11921.0
2022-04-13 10:00:00,71.64,71.69,71.55,71.56,6845.0,64.1819,64.2267,64.1013,64.1103,6845.0
2022-04-13 10:05:00,71.57,71.63,71.5,71.52,11124.0,64.1192,64.173,64.0565,64.0744,11124.0
2022-04-13 10:10:00,71.5,71.5,71.38,71.44,5614.0,64.0565,64.0565,63.949,64.0028,5614.0
2022-04-13 10:15:00,71.38,71.44,71.33,71.34,6955.0,63.949,64.0028,63.9042,63.9132,6955.0
2022-04-13 10:20:00,71.37,71.38,71.26,71.31,7176.0,63.94,63.949,63.8415,63.8863,7176.0
2022-04-13 10:25:00,71.3,71.43,71.3,71.34,9324.0,63.8773,63.9938,63.8773,63.9132,9324.0
2022-04-13 10:30:00,71.32,71.4,71.26,71.4,1623.0,63.8952,63.9669,63.8415,63.9669,1623.0
2022-04-13 10:35:00,71.42,71.47,71.35,71.36,9137.0,63.9848,64.0296,63.9221,63.9311,9137.0
2022-04-13 10:40:00,71.37,71.4,71.3,71.34,5598.0,63.94,63.9669,63.8773,63.9132,5598.0
2022-04-13 10:45:00,71.34,71.34,71.24,71.27,4032.0,63.9132,63.9132,63.8236,63.8504,4032.0
2022-04-13 10:50:00,71.29,71.31,71.25,71.28,11633.0,63.8684,63.8863,63.8325,63.8594,11633.0
2022-04-13 10:55:00,71.29,71.45,71.27,71.39,35001.0,63.8684,64.0117,63.8504,63.958,35001.0
2022-04-13 11:00:00,71.38,71.49,71.35,71.44,49096.0,63.949,64.0475,63.9221,64.0028,49096.0
2022-04-13 11:05:00,71.44,71.45,71.32,71.33,37043.0,64.0028,64.0117,63.8952,63.9042,37043.0
2022-04-13 11:10:00,71.35,71.36,71.3,71.34,24854.0,63.9221,63.9311,63.8773,63.9132,24854.0
2022-04-13 11:15:00,71.33,71.4,71.32,71.34,77741.0,63.9042,63.9669,63.8952,63.9132,77741.0
2022-04-13 11:20:00,71.33,71.34,71.15,71.17,27489.0,63.9042,63.9132,63.7429,63.7609,27489.0
2022-04-13 11:25:00,71.17,71.21,71.1,71.15,89323.0,63.7609,63.7967,63.6981,63.7429,89323.0
2022-04-13 11:30:00,71.15,71.22,71.11,71.17,18676.0,63.7429,63.8057,63.7071,63.7609,18676.0
2022-04-13 11:35:00,71.15,71.2,71.11,71.18,36796.0,63.7429,63.7877,63.7071,63.7698,36796.0
2022-04-13 11:40:00,71.16,71.28,71.14,71.24,71161.0,63.7519,63.8594,63.734,63.8236,71161.0
2022-04-13 11:45:00,71.24,71.24,71.18,71.18,28749.0,63.8236,63.8236,63.7698,63.7698,28749.0
2022-04-13 11:50:00,71.19,71.34,71.17,71.26,28107.0,63.7788,63.9132,63.7609,63.8415,28107.0
2022-04-13 11:55:00,71.22,71.24,71.14,71.16,14120.0,63.8057,63.8236,63.734,63.7519,14120.0
2022-04-13 12:00:00,71.15,71.22,71.13,71.14,6250.0,63.7429,63.8057,63.725,63.734,6250.0
2022-04-13 12:05:00,71.14,71.19,71.12,71.17,3698.0,63.734,63.7788,63.7161,63.7609,3698.0
2022-04-13 12:10:00,71.16,71.27,71.16,71.26,6082.0,63.7519,63.8504,63.7519,63.8415,6082.0
2022-04-13 12:15:00,71.27,71.39,71.26,71.38,8715.0,63.8504,63.958,63.8415,63.949,8715.0
2022-04-13 12:20:00,71.39,71.45,71.38,71.39,3488.0,63.958,64.0117,63.949,63.958,3488.0
2022-04-13 12:25:00,71.4,71.44,71.38,71.42,6008.0,63.9669,64.0028,63.949,63.9848,6008.0
2022-04-13 12:30:00,71.42,71.49,71.4,71.44,9152.0,63.9848,64.0475,63.9669,64.0028,9152.0
2022-04-13 12:35:00,71.44,71.45,71.39,71.39,5287.0,64.0028,64.0117,63.958,63.958,5287.0
2022-04-13 12:40:00,71.41,71.45,71.39,71.43,2900.0,63.9759,64.0117,63.958,63.9938,2900.0
2022-04-13 12:45:00,71.43,71.49,71.41,71.48,3993.0,63.9938,64.0475,63.9759,64.0386,3993.0
2022-04-13 12:50:00,71.47,71.48,71.45,71.46,3682.0,64.0296,64.0386,64.0117,64.0207,3682.0
2022-04-13 12:55:00,71.47,71.48,71.42,71.43,9123.0,64.0296,64.0386,63.9848,63.9938,9123.0
2022-04-13 13:00:00,71.42,71.51,71.41,71.47,34857.0,63.9848,64.0655,63.9759,64.0296,34857.0
2022-04-13 13:05:00,71.48,71.54,71.48,71.53,93958.0,64.0386,64.0923,64.0386,64.0834,93958.0
2022-04-13 13:10:00,71.53,71.58,71.52,71.57,9658.0,64.0834,64.1282,64.0744,64.1192,9658.0
2022-04-13 13:15:00,71.58,71.69,71.56,71.67,6455.0,64.1282,64.2267,64.1103,64.2088,6455.0
2022-04-13 13:20:00,71.67,71.71,71.67,71.7,7060.0,64.2088,64.2446,64.2088,64.2357,7060.0
2022-04-13 13:25:00,71.69,71.72,71.61,71.61,4612.0,64.2267,64.2536,64.1551,64.1551,4612.0
2022-04-13 13:30:00,71.63,71.65,71.51,71.53,8018.0,64.173,64.1909,64.0655,64.0834,8018.0
2022-04-13 13:35:00,71.55,71.61,71.52,71.58,15719.0,64.1013,64.1551,64.0744,64.1282,15719.0
2022-04-13 13:40:00,71.57,71.62,71.56,71.58,8183.0,64.1192,64.164,64.1103,64.1282,8183.0
2022-04-13 13:45:00,71.59,71.59,71.52,71.58,4816.0,64.1371,64.1371,64.0744,64.1282,4816.0
2022-04-13 13:50:00,71.55,71.62,71.55,71.6,6076.0,64.1013,64.164,64.1013,64.1461,6076.0
2022-04-13 13:55:00,71.6,71.63,71.56,71.59,17187.0,64.1461,64.173,64.1103,64.1371,17187.0
2022-04-13 14:00:00,71.58,71.61,71.58,71.59,5100.0,64.1282,64.1551,64.1282,64.1371,5100.0
2022-04-13 14:05:00,71.58,71.59,71.53,71.58,10524.0,64.1282,64.1371,64.0834,64.1282,10524.0
2022-04-13 14:10:00,71.57,71.6,71.54,71.6,5904.0,64.1192,64.1461,64.0923,64.1461,5904.0
2022-04-13 14:15:00,71.61,71.63,71.59,71.63,19969.0,64.1551,64.173,64.1371,64.173,19969.0
2022-04-13 14:20:00,71.64,71.65,71.61,71.63,9867.0,64.1819,64.1909,64.1551,64.173,9867.0
2022-04-13 14:25:00,71.63,71.7,71.6,71.67,7943.0,64.173,64.2357,64.1461,64.2088,7943.0
2022-04-13 14:30:00,71.67,71.7,71.62,71.63,10827.0,64.2088,64.2357,64.164,64.173,10827.0
2022-04-13 14:35:00,71.63,71.66,71.61,71.66,8030.0,64.173,64.1998,64.1551,64.1998,8030.0
2022-04-13 14:40:00,71.65,71.73,71.63,71.72,13958.0,64.1909,64.2626,64.173,64.2536,13958.0
2022-04-13 14:45:00,71.72,71.73,71.69,71.7,15311.0,64.2536,64.2626,64.2267,64.2357,15311.0
2022-04-13 14:50:00,71.7,71.7,71.65,71.68,7990.0,64.2357,64.2357,64.1909,64.2178,7990.0
2022-04-13 14:55:00,71.67,71.7,71.66,71.67,8741.0,64.2088,64.2357,64.1998,64.2088,8741.0
2022-04-13 15:00:00,71.68,71.7,71.64,71.67,7836.0,64.2178,64.2357,64.1819,64.2088,7836.0
2022-04-13 15:05:00,71.66,71.71,71.63,71.67,7491.0,64.1998,64.2446,64.173,64.2088,7491.0
2022-04-13 15:10:00,71.68,71.7,71.65,71.67,6792.0,64.2178,64.2357,64.1909,64.2088,6792.0
2022-04-13 15:15:00,71.66,71.66,71.62,71.63,21294.0,64.1998,64.1998,64.164,64.173,21294.0
2022-04-13 15:20:00,71.62,71.66,71.59,71.59,10052.0,64.164,64.1998,64.1371,64.1371,10052.0
2022-04-13 15:25:00,71.59,71.64,71.57,71.61,16564.0,64.1371,64.1819,64.1192,64.1551,16564.0
2022-04-13 15:30:00,71.59,71.68,71.55,71.66,22375.0,64.1371,64.2178,64.1013,64.1998,22375.0
2022-04-13 15:35:00,71.66,71.67,71.56,71.66,20950.0,64.1998,64.2088,64.1103,64.1998,20950.0
2022-04-13 15:40:00,71.65,71.67,71.61,71.67,39196.0,64.1909,64.2088,64.1551,64.2088,39196.0
2022-04-13 15:45:00,71.67,71.7,71.62,71.7,44514.0,64.2088,64.2357,64.164,64.2357,44514.0
2022-04-13 15:50:00,71.69,71.7,71.58,71.61,63497.0,64.2267,64.2357,64.1282,64.1551,63497.0
2022-04-13 15:55:00,71.62,71.67,71.5,71.55,136051.0,64.164,64.2088,64.0565,64.1013,136051.0
2022-04-14 09:30:00,72.15,72.5,71.95,72.45,227396.0,64.6388,64.9524,64.4597,64.9076,227396.0
2022-04-14 09:35:00,72.49,72.72,72.45,72.61,148676.0,64.9434,65.1495,64.9076,65.0509,148676.0
2022-04-14 09:40:00,72.63,72.75,72.49,72.66,17939.0,65.0689,65.1764,64.9434,65.0957,17939.0
2022-04-14 09:45:00,72.55,72.66,72.45,72.57,82731.0,64.9972,65.0957,64.9076,65.0151,82731.0
2022-04-14 09:50:00,72.59,72.62,72.46,72.51,37234.0,65.033,65.0599,64.9166,64.9614,37234.0
2022-04-14 09:55:00,72.51,72.69,72.5,72.59,46576.0,64.9614,65.1226,64.9524,65.033,46576.0
2022-04-14 10:00:00,72.61,72.89,72.61,72.85,16132.0,65.0509,65.3018,65.0509,65.266,16132.0
2022-04-14 10:05:00,72.84,72.87,72.66,72.7,39594.0,65.257,65.2839,65.0957,65.1316,39594.0
2022-04-14 10:10:00,72.64,72.68,72.59,72.62,8349.0,65.0778,65.1137,65.033,65.0599,8349.0
2022-04-14 10:15:00,72.61,72.68,72.55,72.61,10052.0,65.0509,65.1137,64.9972,65.0509,10052.0
2022-04-14 10:20:00,72.62,72.8,72.59,72.69,6908.0,65.0599,65.2212,65.033,65.1226,6908.0
2022-04-14 10:25:00,72.68,72.7,72.62,72.64,8233.0,65.1137,65.1316,65.0599,65.0778,8233.0
2022-04-14 10:30:00,72.64,72.76,72.62,72.7,5866.0,65.0778,65.1853,65.0599,65.1316,5866.0
2022-04-14 10:35:00,72.73,72.79,72.71,72.76,8015.0,65.1585,65.2122,65.1405,65.1853,8015.0
2022-04-14 10:40:00,72.77,72.9,72.73,72.89,13252.0,65.1943,65.3108,65.1585,65.3018,13252.0
2022-04-14 10:45:00,72.89,72.89,72.76,72.84,60405.0,65.3018,65.3018,65.1853,65.257,60405.0
2022-04-14 10:50:00,72.84,72.84,72.68,72.75,72365.0,65.257,65.257,65.1137,65.1764,72365.0
2022-04-14 10:55:00,72.73,72.84,72.72,72.77,27017.0,65.1585,65.257,65.1495,65.1943,27017.0
2022-04-14 11:00:00,72.8,72.91,72.79,72.89,13609.0,65.2212,65.3197,65.2122,65.3018,13609.0
2022-04-14 11:05:00,72.93,72.93,72.83,72.84,16971.0,65.3376,65.3376,65.248,65.257,16971.0
2022-04-14 11:10:00,72.84,72.9,72.79,72.81,46913.0,65.257,65.3108,65.2122,65.2301,46913.0
2022-04-14 11:15:00,72.81,72.89,72.74,72.75,67203.0,65.2301,65.3018,65.1674,65.1764,67203.0
2022-04-14 11:20:00,72.76,72.76,72.65,72.72,17348.0,65.1853,65.1853,65.0868,65.1495,17348.0
2022-04-14 11:25:00,72.71,72.85,72.71,72.78,21503.0,65.1405,65.266,65.1405,65.2032,21503.0
2022-04-14 11:30:00,72.78,72.82,72.78,72.8,9461.0,65.2032,65.2391,65.2032,65.2212,9461.0
2022-04-14 11:35:00,72.8,72.8,72.74,72.75,9141.0,65.2212,65.2212,65.1674,65.1764,9141.0
2022-04-14 11:40:00,72.75,72.75,72.6,72.62,13786.0,65.1764,65.1764,65.042,65.0599,13786.0
2022-04-14 11:45:00,72.61,72.66,72.52,72.53,35070.0,65.0509,65.0957,64.9703,64.9793,35070.0
2022-04-14 11:50:00,72.53,72.56,72.44,72.56,76189.0,64.9793,65.0062,64.8986,65.0062,76189.0
2022-04-14 11:55:00,72.55,72.65,72.53,72.61,11766.0,64.9972,65.0868,64.9793,65.0509,11766.0
2022-04-14 12:00:00,72.61,72.71,72.61,72.67,11424.0,65.0509,65.1405,65.0509,65.1047,11424.0
2022-04-14 12:05:00,72.68,72.7,72.61,72.67,13865.0,65.1137,65.1316,65.0509,65.1047,13865.0
2022-04-14 12:10:00,72.67,72.71,72.65,72.69,11616.0,65.1047,65.1405,65.0868,65.1226,11616.0
2022-04-14 12:15:00,72.69,72.7,72.62,72.66,14378.0,65.1226,65.1316,65.0599,65.0957,14378.0
2022-04-14 12:20:00,72.66,72.66,72.56,72.63,10022.0,65.0957,65.0957,65.0062,65.0689,10022.0
2022-04-14 12:25:00,72.61,72.74,72.61,72.74,14453.0,65.0509,65.1674,65.0509,65.1674,14453.0
2022-04-14 12:30:00,72.73,72.78,72.72,72.75,14202.0,65.1585,65.2032,65.1495,65.1764,14202.0
2022-04-14 12:35:00,72.76,72.86,72.75,72.86,11267.0,65.1853,65.2749,65.1764,65.2749,11267.0
2022-04-14 12:40:00,72.86,72.92,72.84,72.92,32323.0,65.2749,65.3287,65.257,65.3287,32323.0
2022-04-14 12:45:00,72.9,72.98,72.88,72.95,16912.0,65.3108,65.3824,65.2928,65.3556,16912.0
2022-04-14 12:50:00,72.96,73.02,72.94,73.0,17030.0,65.3645,65.4183,65.3466,65.4003,17030.0
2022-04-14 12:55:00,73.0,73.04,72.98,73.0,61673.0,65.4003,65.4362,65.3824,65.4003,61673.0
2022-04-14 13:00:00,73.0,73.05,72.94,72.94,31883.0,65.4003,65.4451,65.3466,65.3466,31883.0
2022-04-14 13:05:00,72.94,72.97,72.81,72.84,22440.0,65.3466,65.3735,65.2301,65.257,22440.0
2022-04-14 13:10:00,72.84,72.93,72.84,72.91,12462.0,65.257,65.3376,65.257,65.3197,12462.0
2022-04-14 13:15:00,72.92,73.12,72.92,73.12,75706.0,65.3287,65.5079,65.3287,65.5079,75706.0
2022-04-14 13:20:00,73.11,73.17,73.06,73.07,133529.0,65.4989,65.5526,65.4541,65.4631,133529.0
2022-04-14 13:25:00,73.06,73.08,73.0,73.03,39646.0,65.4541,65.472,65.4003,65.4272,39646.0
2022-04-14 13:30:00,73.03,73.1,72.99,73.03,58239.0,65.4272,65.4899,65.3914,65.4272,58239.0
2022-04-14 13:35:00,73.03,73.06,73.0,73.0,11369.0,65.4272,65.4541,65.4003,65.4003,11369.0
2022-04-14 13:40:00,73.0,73.06,72.96,73.06,13698.0,65.4003,65.4541,65.3645,65.4541,13698.0
2022-04-14 13:45:00,73.06,73.07,73.01,73.02,17996.0,65.4541,65.4631,65.4093,65.4183,17996.0
2022-04-14 13:50:00,73.02,73.04,73.0,73.02,21125.0,65.4183,65.4362,65.4003,65.4183,21125.0
2022-04-14 13:55:00,73.02,73.17,73.0,73.16,63910.0,65.4183,65.5526,65.4003,65.5437,63910.0
2022-04-14 14:00:00,73.15,73.29,73.14,73.28,17444.0,65.5347,65.6602,65.5258,65.6512,17444.0
2022-04-14 14:05:00,73.29,73.29,73.24,73.25,16621.0,65.6602,65.6602,65.6154,65.6243,16621.0
2022-04-14 14:10:00,73.24,73.24,73.13,73.15,11638.0,65.6154,65.6154,65.5168,65.5347,11638.0
2022-04-14 14:15:00,73.15,73.18,73.08,73.12,10686.0,65.5347,65.5616,65.472,65.5079,10686.0
2022-04-14 14:20:00,73.12,73.15,73.09,73.15,24048.0,65.5079,65.5347,65.481,65.5347,24048.0
2022-04-14 14:25:00,73.14,73.18,73.07,73.18,9151.0,65.5258,65.5616,65.4631,65.5616,9151.0
2022-04-14 14:30:00,73.19,73.22,73.16,73.2,11179.0,65.5706,65.5974,65.5437,65.5795,11179.0
2022-04-14 14:35:00,73.23,73.28,73.22,73.23,8671.0,65.6064,65.6512,65.5974,65.6064,8671.0
2022-04-14 14:40:00,73.25,73.26,73.13,73.19,80878.0,65.6243,65.6333,65.5168,65.5706,80878.0
2022-04-14 14:45:00,73.17,73.21,73.13,73.21,12390.0,65.5526,65.5885,65.5168,65.5885,12390.0
2022-04-14 14:50:00,73.22,73.22,73.11,73.14,11362.0,65.5974,65.5974,65.4989,65.5258,11362.0
2022-04-14 14:55:00,73.11,73.23,73.11,73.2,16177.0,65.4989,65.6064,65.4989,65.5795,16177.0
2022-04-14 15:00:00,73.2,73.26,73.18,73.2,19769.0,65.5795,65.6333,65.5616,65.5795,19769.0
2022-04-14 15:05:00,73.2,73.23,73.15,73.16,17373.0,65.5795,65.6064,65.5347,65.5437,17373.0
2022-04-14 15:10:00,73.16,73.17,73.03,73.04,93950.0,65.5437,65.5526,65.4272,65.4362,93950.0
2022-04-14 15:15:00,73.04,73.21,73.04,73.15,30504.0,65.4362,65.5885,65.4362,65.5347,30504.0
2022-04-14 15:20:00,73.16,73.23,73.14,73.16,12961.0,65.5437,65.6064,65.5258,65.5437,12961.0
2022-04-14 15:25:00,73.15,73.2,73.12,73.15,47997.0,65.5347,65.5795,65.5079,65.5347,47997.0
2022-04-14 15:30:00,73.16,73.16,73.0,73.01,30201.0,65.5437,65.5437,65.4003,65.4093,30201.0
2022-04-14 15:35:00,73.02,73.12,73.0,73.07,27354.0,65.4183,65.5079,65.4003,65.4631,27354.0
2022-04-14 15:40:00,73.06,73.15,73.05,73.11,28733.0,65.4541,65.5347,65.4451,65.4989,28733.0
2022-04-14 15:45:00,73.1,73.12,72.99,73.06,63105.0,65.4899,65.5079,65.3914,65.4541,63105.0
2022-04-14 15:50:00,73.04,73.08,72.89,72.94,152817.0,65.4362,65.472,65.3018,65.3466,152817.0
2022-04-14 15:55:00,72.94,72.96,72.79,72.8,245811.0,65.3466,65.3645,65.2122,65.2212,245811.0
2022-04-18 09:30:00,72.99,73.22,72.98,73.2,38569.0,65.3914,65.5974,65.3824,65.5795,38569.0
2022-04-18 09:35:00,73.22,73.39,73.12,73.34,25532.0,65.5974,65.7497,65.5079,65.705,25532.0
2022-04-18 09:40:00,73.34,73.38,73.16,73.26,11955.0,65.705,65.7408,65.5437,65.6333,11955.0
2022-04-18 09:45:00,73.25,73.36,73.24,73.29,5165.0,65.6243,65.7229,65.6154,65.6602,5165.0
2022-04-18 09:50:00,73.3,73.34,73.19,73.23,7628.0,65.6691,65.705,65.5706,65.6064,7628.0
2022-04-18 09:55:00,73.22,73.22,73.06,73.08,9385.0,65.5974,65.5974,65.4541,65.472,9385.0
2022-04-18 10:00:00,73.12,73.12,72.97,72.98,10486.0,65.5079,65.5079,65.3735,65.3824,10486.0
2022-04-18 10:05:00,72.98,73.02,72.91,72.97,7737.0,65.3824,65.4183,65.3197,65.3735,7737.0
2022-04-18 10:10:00,73.01,73.02,72.94,72.96,10957.0,65.4093,65.4183,65.3466,65.3645,10957.0
2022-04-18 10:15:00,72.95,73.02,72.84,72.99,15770.0,65.3556,65.4183,65.257,65.3914,15770.0
2022-04-18 10:20:00,72.98,73.11,72.98,73.04,31044.0,65.3824,65.4989,65.3824,65.4362,31044.0
2022-04-18 10:25:00,73.05,73.06,72.92,72.92,16667.0,65.4451,65.4541,65.3287,65.3287,16667.0
2022-04-18 10:30:00,72.92,73.04,72.91,73.01,20023.0,65.3287,65.4362,65.3197,65.4093,20023.0
2022-04-18 10:35:00,73.01,73.13,72.94,72.98,43986.0,65.4093,65.5168,65.3466,65.3824,43986.0
2022-04-18 10:40:00,72.97,73.0,72.77,72.79,20331.0,65.3735,65.4003,65.1943,65.2122,20331.0
2022-04-18 10:45:00,72.78,72.79,72.68,72.72,5946.0,65.2032,65.2122,65.1137,65.1495,5946.0
2022-04-18 10:50:00,72.72,72.74,72.64,72.64,6604.0,65.1495,65.1674,65.0778,65.0778,6604.0
2022-04-18 10:55:00,72.66,72.75,72.65,72.74,6187.0,65.0957,65.1764,65.0868,65.1674,6187.0
2022-04-18 11:00:00,72.72,72.77,72.69,72.72,5049.0,65.1495,65.1943,65.1226,65.1495,5049.0
2022-04-18 11:05:00,72.73,72.74,72.68,72.71,5778.0,65.1585,65.1674,65.1137,65.1405,5778.0
2022-04-18 11:10:00,72.71,72.76,72.68,72.75,3504.0,65.1405,65.1853,65.1137,65.1764,3504.0
2022-04-18 11:15:00,72.74,72.8,72.73,72.78,6295.0,65.1674,65.2212,65.1585,65.2032,6295.0
2022-04-18 11:20:00,72.77,72.78,72.7,72.7,3814.0,65.1943,65.2032,65.1316,65.1316,3814.0
2022-04-18 11:25:00,72.68,72.69,72.61,72.64,4866.0,65.1137,65.1226,65.0509,65.0778,4866.0
2022-04-18 11:30:00,72.65,72.72,72.63,72.7,3577.0,65.0868,65.1495,65.0689,65.1316,3577.0
2022-04-18 11:35:00,72.71,72.72,72.63,72.64,6206.0,65.1405,65.1495,65.0689,65.0778,6206.0
2022-04-18 11:40:00,72.63,72.65,72.57,72.65,7148.0,65.0689,65.0868,65.0151,65.0868,7148.0
2022-04-18 11:45:00,72.65,72.66,72.61,72.65,4621.0,65.0868,65.0957,65.0509,65.0868,4621.0
2022-04-18 11:50:00,72.64,72.66,72.62,72.63,5302.0,65.0778,65.0957,65.0599,65.0689,5302.0
2022-04-18 11:55:00,72.65,72.7,72.62,72.7,4593.0,65.0868,65.1316,65.0599,65.1316,4593.0
2022-04-18 12:00:00,72.71,72.72,72.63,72.64,5973.0,65.1405,65.1495,65.0689,65.0778,5973.0
2022-04-18 12:05:00,72.63,72.69,72.61,72.63,11102.0,65.0689,65.1226,65.0509,65.0689,11102.0
2022-04-18 12:10:00,72.63,72.77,72.59,72.75,29245.0,65.0689,65.1943,65.033,65.1764,29245.0
2022-04-18 12:15:00,72.74,72.79,72.68,72.76,48586.0,65.1674,65.2122,65.1137,65.1853,48586.0
2022-04-18 12:20:00,72.76,72.77,72.72,72.75,19892.0,65.1853,65.1943,65.1495,65.1764,19892.0
2022-04-18 12:25:00,72.77,72.77,72.64,72.66,9054.0,65.1943,65.1943,65.0778,65.0957,9054.0
2022-04-18 12:30:00,72.68,72.69,72.61,72.61,13735.0,65.1137,65.1226,65.0509,65.0509,13735.0
2022-04-18 12:35:00,72.61,72.67,72.57,72.58,21844.0,65.0509,65.1047,65.0151,65.0241,21844.0
2022-04-18 12:40:00,72.58,72.6,72.54,72.59,61243.0,65.0241,65.042,64.9882,65.033,61243.0
2022-04-18 12:45:00,72.6,72.68,72.6,72.62,7805.0,65.042,65.1137,65.042,65.0599,7805.0
2022-04-18 12:50:00,72.63,72.72,72.63,72.72,4389.0,65.0689,65.1495,65.0689,65.1495,4389.0
2022-04-18 12:55:00,72.72,72.78,72.7,72.77,9607.0,65.1495,65.2032,65.1316,65.1943,9607.0
2022-04-18 13:00:00,72.77,72.84,72.75,72.84,12754.0,65.1943,65.257,65.1764,65.257,12754.0
2022-04-18 13:05:00,72.86,72.91,72.85,72.9,11896.0,65.2749,65.3197,65.266,65.3108,11896.0
2022-04-18 13:10:00,72.92,72.96,72.85,72.88,17575.0,65.3287,65.3645,65.266,65.2928,17575.0
2022-04-18 13:15:00,72.89,72.9,72.78,72.79,16959.0,65.3018,65.3108,65.2032,65.2122,16959.0
2022-04-18 13:20:00,72.78,72.9,72.76,72.9,52170.0,65.2032,65.3108,65.1853,65.3108,52170.0
2022-04-18 13:25:00,72.91,73.0,72.91,73.0,12589.0,65.3197,65.4003,65.3197,65.4003,12589.0
2022-04-18 13:30:00,72.99,73.02,72.94,72.95,71272.0,65.3914,65.4183,65.3466,65.3556,71272.0
2022-04-18 13:35:00,72.95,72.95,72.84,72.94,21394.0,65.3556,65.3556,65.257,65.3466,21394.0
2022-04-18 13:40:00,72.98,73.01,72.89,72.89,9089.0,65.3824,65.4093,65.3018,65.3018,9089.0
2022-04-18 13:45:00,72.88,72.9,72.76,72.8,6969.0,65.2928,65.3108,65.1853,65.2212,6969.0
2022-04-18 13:50:00,72.82,72.82,72.72,72.72,6590.0,65.2391,65.2391,65.1495,65.1495,6590.0
2022-04-18 13:55:00,72.71,72.84,72.71,72.82,10611.0,65.1405,65.257,65.1405,65.2391,10611.0
2022-04-18 14:00:00,72.82,72.85,72.76,72.8,4427.0,65.2391,65.266,65.1853,65.2212,4427.0
2022-04-18 14:05:00,72.8,72.81,72.76,72.76,3761.0,65.2212,65.2301,65.1853,65.1853,3761.0
2022-04-18 14:10:00,72.76,72.78,72.74,72.75,53591.0,65.1853,65.2032,65.1674,65.1764,53591.0
2022-04-18 14:15:00,72.74,72.75,72.63,72.74,12209.0,65.1674,65.1764,65.0689,65.1674,12209.0
2022-04-18 14:20:00,72.73,72.77,72.66,72.69,14011.0,65.1585,65.1943,65.0957,65.1226,14011.0
2022-04-18 14:25:00,72.69,72.73,72.65,72.67,43005.0,65.1226,65.1585,65.0868,65.1047,43005.0
2022-04-18 14:30:00,72.68,72.73,72.66,72.69,13543.0,65.1137,65.1585,65.0957,65.1226,13543.0
2022-04-18 14:35:00,72.69,72.8,72.69,72.75,31845.0,65.1226,65.2212,65.1226,65.1764,31845.0
2022-04-18 14:40:00,72.75,72.78,72.68,72.77,17451.0,65.1764,65.2032,65.1137,65.1943,17451.0
2022-04-18 14:45:00,72.78,72.85,72.74,72.8,19821.0,65.2032,65.266,65.1674,65.2212,19821.0
2022-04-18 14:50:00,72.81,72.87,72.76,72.78,54519.0,65.2301,65.2839,65.1853,65.2032,54519.0
2022-04-18 14:55:00,72.78,72.8,72.76,72.76,23766.0,65.2032,65.2212,65.1853,65.1853,23766.0
2022-04-18 15:00:00,72.76,72.84,72.76,72.81,36893.0,65.1853,65.257,65.1853,65.2301,36893.0
2022-04-18 15:05:00,72.81,72.82,72.7,72.73,44356.0,65.2301,65.2391,65.1316,65.1585,44356.0
2022-04-18 15:10:00,72.72,72.72,72.6,72.6,66475.0,65.1495,65.1495,65.042,65.042,66475.0
2022-04-18 15:15:00,72.59,72.67,72.54,72.54,173769.0,65.033,65.1047,64.9882,64.9882,173769.0
2022-04-18 15:20:00,72.54,72.55,72.4,72.42,8597.0,64.9882,64.9972,64.8628,64.8807,8597.0
2022-04-18 15:25:00,72.41,72.42,72.37,72.4,15427.0,64.8718,64.8807,64.8359,64.8628,15427.0
2022-04-18 15:30:00,72.39,72.46,72.33,72.36,61244.0,64.8539,64.9166,64.8001,64.827,61244.0
2022-04-18 15:35:00,72.36,72.43,72.33,72.37,21528.0,64.827,64.8897,64.8001,64.8359,21528.0
2022-04-18 15:40:00,72.39,72.46,72.36,72.44,24847.0,64.8539,64.9166,64.827,64.8986,24847.0
2022-04-18 15:45:00,72.44,72.45,72.37,72.38,40992.0,64.8986,64.9076,64.8359,64.8449,40992.0
2022-04-18 15:50:00,72.37,72.44,72.35,72.42,75447.0,64.8359,64.8986,64.818,64.8807,75447.0
2022-04-18 15:55:00,72.42,72.44,72.35,72.43,161931.0,64.8807,64.8986,64.818,64.8897,161931.0
2022-04-19 09:30:00,72.53,72.86,72.53,72.81,35012.0,64.9793,65.2749,64.9793,65.2301,35012.0
2022-04-19 09:35:00,72.81,72.94,72.8,72.89,11767.0,65.2301,65.3466,65.2212,65.3018,11767.0
2022-04-19 09:40:00,72.88,72.96,72.81,72.96,8357.0,65.2928,65.3645,65.2301,65.3645,8357.0
2022-04-19 09:45:00,72.95,73.06,72.95,72.95,8113.0,65.3556,65.4541,65.3556,65.3556,8113.0
2022-04-19 09:50:00,72.94,73.05,72.94,72.98,8870.0,65.3466,65.4451,65.3466,65.3824,8870.0
2022-04-19 09:55:00,72.99,73.0,72.88,72.97,11659.0,65.3914,65.4003,65.2928,65.3735,11659.0
2022-04-19 10:00:00,72.98,73.02,72.89,72.94,18249.0,65.3824,65.4183,65.3018,65.3466,18249.0
2022-04-19 10:05:00,72.94,72.95,72.83,72.89,10220.0,65.3466,65.3556,65.248,65.3018,10220.0
2022-04-19 10:10:00,72.9,72.97,72.88,72.88,11854.0,65.3108,65.3735,65.2928,65.2928,11854.0
2022-04-19 10:15:00,72.88,72.9,72.79,72.9,11273.0,65.2928,65.3108,65.2122,65.3108,11273.0
2022-04-19 10:20:00,72.9,72.96,72.87,72.95,9783.0,65.3108,65.3645,65.2839,65.3556,9783.0
2022-04-19 10:25:00,72.96,73.03,72.89,73.02,17144.0,65.3645,65.4272,65.3018,65.4183,17144.0
2022-04-19 10:30:00,73.01,73.12,73.01,73.05,12342.0,65.4093,65.5079,65.4093,65.4451,12342.0
2022-04-19 10:35:00,73.04,73.07,72.89,72.89,10470.0,65.4362,65.4631,65.3018,65.3018,10470.0
2022-04-19 10:40:00,72.88,72.89,72.74,72.76,10638.0,65.2928,65.3018,65.1674,65.1853,10638.0
2022-04-19 10:45:00,72.76,72.88,72.76,72.84,12082.0,65.1853,65.2928,65.1853,65.257,12082.0
2022-04-19 10:50:00,72.83,72.86,72.76,72.76,7817.0,65.248,65.2749,65.1853,65.1853,7817.0
2022-04-19 10:55:00,72.75,72.87,72.75,72.86,7990.0,65.1764,65.2839,65.1764,65.2749,7990.0
2022-04-19 11:00:00,72.86,73.05,72.85,73.02,17644.0,65.2749,65.4451,65.266,65.4183,17644.0
2022-04-19 11:05:00,73.02,73.04,72.93,72.97,10277.0,65.4183,65.4362,65.3376,65.3735,10277.0
2022-04-19 11:10:00,72.95,72.98,72.89,72.95,11041.0,65.3556,65.3824,65.3018,65.3556,11041.0
2022-04-19 11:15:00,72.95,73.0,72.93,72.93,6019.0,65.3556,65.4003,65.3376,65.3376,6019.0
2022-04-19 11:20:00,72.93,72.94,72.85,72.9,6550.0,65.3376,65.3466,65.266,65.3108,6550.0
2022-04-19 11:25:00,72.88,72.91,72.83,72.85,11146.0,65.2928,65.3197,65.248,65.266,11146.0
2022-04-19 11:30:00,72.85,72.89,72.8,72.83,7136.0,65.266,65.3018,65.2212,65.248,7136.0
2022-04-19 11:35:00,72.84,72.86,72.75,72.76,4021.0,65.257,65.2749,65.1764,65.1853,4021.0
2022-04-19 11:40:00,72.76,72.82,72.76,72.77,7506.0,65.1853,65.2391,65.1853,65.1943,7506.0
2022-04-19 11:45:00,72.77,72.78,72.74,72.75,8072.0,65.1943,65.2032,65.1674,65.1764,8072.0
2022-04-19 11:50:00,72.76,72.95,72.75,72.9,11933.0,65.1853,65.3556,65.1764,65.3108,11933.0
2022-04-19 11:55:00,72.9,73.0,72.9,72.99,7020.0,65.3108,65.4003,65.3108,65.3914,7020.0
2022-04-19 12:00:00,73.0,73.08,72.99,73.08,8791.0,65.4003,65.472,65.3914,65.472,8791.0
2022-04-19 12:05:00,73.09,73.1,73.02,73.03,5900.0,65.481,65.4899,65.4183,65.4272,5900.0
2022-04-19 12:10:00,73.03,73.04,72.97,73.02,9578.0,65.4272,65.4362,65.3735,65.4183,9578.0
2022-04-19 12:15:00,73.01,73.04,72.99,73.01,7670.0,65.4093,65.4362,65.3914,65.4093,7670.0
2022-04-19 12:20:00,73.01,73.06,73.0,73.03,8671.0,65.4093,65.4541,65.4003,65.4272,8671.0
2022-04-19 12:25:00,73.03,73.1,73.03,73.06,5069.0,65.4272,65.4899,65.4272,65.4541,5069.0
2022-04-19 12:30:00,73.06,73.06,72.99,73.03,7694.0,65.4541,65.4541,65.3914,65.4272,7694.0
2022-04-19 12:35:00,73.04,73.04,73.0,73.01,5698.0,65.4362,65.4362,65.4003,65.4093,5698.0
2022-04-19 12:40:00,73.0,73.02,72.97,73.0,5400.0,65.4003,65.4183,65.3735,65.4003,5400.0
2022-04-19 12:45:00,72.99,73.01,72.94,72.96,6263.0,65.3914,65.4093,65.3466,65.3645,6263.0
2022-04-19 12:50:00,72.96,72.98,72.91,72.92,7091.0,65.3645,65.3824,65.3197,65.3287,7091.0
2022-04-19 12:55:00,72.93,72.95,72.9,72.92,6394.0,65.3376,65.3556,65.3108,65.3287,6394.0
2022-04-19 13:00:00,72.92,72.92,72.81,72.84,5686.0,65.3287,65.3287,65.2301,65.257,5686.0
2022-04-19 13:05:00,72.84,72.87,72.82,72.83,4034.0,65.257,65.2839,65.2391,65.248,4034.0
2022-04-19 13:10:00,72.84,72.86,72.78,72.8,6118.0,65.257,65.2749,65.2032,65.2212,6118.0
2022-04-19 13:15:00,72.8,72.83,72.73,72.77,4125.0,65.2212,65.248,65.1585,65.1943,4125.0
2022-04-19 13:20:00,72.78,72.82,72.77,72.78,6086.0,65.2032,65.2391,65.1943,65.2032,6086.0
2022-04-19 13:25:00,72.77,72.83,72.73,72.73,5887.0,65.1943,65.248,65.1585,65.1585,5887.0
2022-04-19 13:30:00,72.74,72.75,72.7,72.7,5816.0,65.1674,65.1764,65.1316,65.1316,5816.0
2022-04-19 13:35:00,72.69,72.73,72.66,72.72,16761.0,65.1226,65.1585,65.0957,65.1495,16761.0
2022-04-19 13:40:00,72.73,72.82,72.73,72.79,8288.0,65.1585,65.2391,65.1585,65.2122,8288.0
2022-04-19 13:45:00,72.79,72.84,72.78,72.82,10649.0,65.2122,65.257,65.2032,65.2391,10649.0
2022-04-19 13:50:00,72.83,72.87,72.82,72.84,9756.0,65.248,65.2839,65.2391,65.257,9756.0
2022-04-19 13:55:00,72.86,72.87,72.82,72.83,6837.0,65.2749,65.2839,65.2391,65.248,6837.0
2022-04-19 14:00:00,72.83,72.92,72.83,72.9,8456.0,65.248,65.3287,65.248,65.3108,8456.0
2022-04-19 14:05:00,72.91,72.97,72.91,72.97,3929.0,65.3197,65.3735,65.3197,65.3735,3929.0
2022-04-19 14:10:00,72.96,72.98,72.92,72.97,6130.0,65.3645,65.3824,65.3287,65.3735,6130.0
2022-04-19 14:15:00,72.96,72.98,72.93,72.97,4405.0,65.3645,65.3824,65.3376,65.3735,4405.0
2022-04-19 14:20:00,72.96,73.0,72.96,72.99,4018.0,65.3645,65.4003,65.3645,65.3914,4018.0
2022-04-19 14:25:00,72.99,73.0,72.94,72.97,5902.0,65.3914,65.4003,65.3466,65.3735,5902.0
2022-04-19 14:30:00,72.95,72.95,72.89,72.91,5232.0,65.3556,65.3556,65.3018,65.3197,5232.0
2022-04-19 14:35:00,72.92,72.98,72.92,72.95,6213.0,65.3287,65.3824,65.3287,65.3556,6213.0
2022-04-19 14:40:00,72.95,73.08,72.94,73.07,6039.0,65.3556,65.472,65.3466,65.4631,6039.0
2022-04-19 14:45:00,73.08,73.09,73.05,73.08,9191.0,65.472,65.481,65.4451,65.472,9191.0
2022-04-19 14:50:00,73.11,73.17,73.09,73.15,8244.0,65.4989,65.5526,65.481,65.5347,8244.0
2022-04-19 14:55:00,73.16,73.19,73.14,73.18,6901.0,65.5437,65.5706,65.5258,65.5616,6901.0
2022-04-19 15:00:00,73.17,73.18,73.14,73.18,6638.0,65.5526,65.5616,65.5258,65.5616,6638.0
2022-04-19 15:05:00,73.18,73.18,73.11,73.17,9550.0,65.5616,65.5616,65.4989,65.5526,9550.0
2022-04-19 15:10:00,73.17,73.26,73.15,73.25,10658.0,65.5526,65.6333,65.5347,65.6243,10658.0
2022-04-19 15:15:00,73.27,73.27,73.23,73.27,6574.0,65.6422,65.6422,65.6064,65.6422,6574.0
2022-04-19 15:20:00,73.26,73.27,73.18,73.21,11124.0,65.6333,65.6422,65.5616,65.5885,11124.0
2022-04-19 15:25:00,73.22,73.22,73.16,73.19,9745.0,65.5974,65.5974,65.5437,65.5706,9745.0
2022-04-19 15:30:00,73.19,73.19,73.11,73.16,20417.0,65.5706,65.5706,65.4989,65.5437,20417.0
2022-04-19 15:35:00,73.16,73.23,73.15,73.22,11513.0,65.5437,65.6064,65.5347,65.5974,11513.0
2022-04-19 15:40:00,73.21,73.23,73.15,73.18,16187.0,65.5885,65.6064,65.5347,65.5616,16187.0
2022-04-19 15:45:00,73.17,73.26,73.14,73.17,42502.0,65.5526,65.6333,65.5258,65.5526,42502.0
2022-04-19 15:50:00,73.19,73.25,73.17,73.17,40018.0,65.5706,65.6243,65.5526,65.5526,40018.0
2022-04-19 15:55:00,73.17,73.17,73.04,73.09,115478.0,65.5526,65.5526,65.4362,65.481,115478.0
2022-04-20 09:30:00,73.85,74.24,73.64,74.24,65767.0,66.1619,66.5113,65.9737,66.5113,65767.0
2022-04-20 09:35:00,74.22,74.56,74.19,74.42,22085.0,66.4933,66.7979,66.4665,66.6725,22085.0
2022-04-20 09:40:00,74.46,74.47,74.32,74.34,14406.0,66.7084,66.7173,66.5829,66.6008,14406.0
2022-04-20 09:45:00,74.36,74.36,74.01,74.05,6965.0,66.6188,66.6188,66.3052,66.341,6965.0
2022-04-20 09:50:00,74.08,74.27,74.04,74.14,14260.0,66.3679,66.5381,66.3321,66.4217,14260.0
2022-04-20 09:55:00,74.15,74.25,74.15,74.22,7725.0,66.4306,66.5202,66.4306,66.4933,7725.0
2022-04-20 10:00:00,74.28,74.56,74.21,74.49,100132.0,66.5471,66.7979,66.4844,66.7352,100132.0
2022-04-20 10:05:00,74.48,74.51,74.3,74.33,11716.0,66.7263,66.7531,66.565,66.5919,11716.0
2022-04-20 10:10:00,74.34,74.4,74.24,74.28,12097.0,66.6008,66.6546,66.5113,66.5471,12097.0
2022-04-20 10:15:00,74.27,74.36,74.27,74.36,11701.0,66.5381,66.6188,66.5381,66.6188,11701.0
2022-04-20 10:20:00,74.37,74.39,74.25,74.37,13013.0,66.6277,66.6456,66.5202,66.6277,13013.0
2022-04-20 10:25:00,74.36,74.36,74.2,74.24,8171.0,66.6188,66.6188,66.4754,66.5113,8171.0
2022-04-20 10:30:00,74.26,74.33,74.2,74.23,13823.0,66.5292,66.5919,66.4754,66.5023,13823.0
2022-04-20 10:35:00,74.24,74.34,74.24,74.3,12407.0,66.5113,66.6008,66.5113,66.565,12407.0
2022-04-20 10:40:00,74.29,74.35,74.23,74.29,11350.0,66.5561,66.6098,66.5023,66.5561,11350.0
2022-04-20 10:45:00,74.29,74.31,74.2,74.22,10730.0,66.5561,66.574,66.4754,66.4933,10730.0
2022-04-20 10:50:00,74.2,74.25,74.16,74.24,10597.0,66.4754,66.5202,66.4396,66.5113,10597.0
2022-04-20 10:55:00,74.26,74.27,74.16,74.24,10666.0,66.5292,66.5381,66.4396,66.5113,10666.0
2022-04-20 11:00:00,74.24,74.27,74.14,74.18,11143.0,66.5113,66.5381,66.4217,66.4575,11143.0
2022-04-20 11:05:00,74.19,74.22,74.11,74.22,12655.0,66.4665,66.4933,66.3948,66.4933,12655.0
2022-04-20 11:10:00,74.22,74.3,74.19,74.3,11442.0,66.4933,66.565,66.4665,66.565,11442.0
2022-04-20 11:15:00,74.29,74.29,74.22,74.27,7760.0,66.5561,66.5561,66.4933,66.5381,7760.0
2022-04-20 11:20:00,74.27,74.3,74.2,74.27,10063.0,66.5381,66.565,66.4754,66.5381,10063.0
2022-04-20 11:25:00,74.29,74.32,74.24,74.31,8209.0,66.5561,66.5829,66.5113,66.574,8209.0
2022-04-20 11:30:00,74.34,74.38,74.3,74.34,11245.0,66.6008,66.6367,66.565,66.6008,11245.0
2022-04-20 11:35:00,74.33,74.34,74.3,74.32,9816.0,66.5919,66.6008,66.565,66.5829,9816.0
2022-04-20 11:40:00,74.32,74.39,74.29,74.38,11264.0,66.5829,66.6456,66.5561,66.6367,11264.0
2022-04-20 11:45:00,74.39,74.48,74.38,74.45,7138.0,66.6456,66.7263,66.6367,66.6994,7138.0
2022-04-20 11:50:00,74.46,74.55,74.46,74.52,8012.0,66.7084,66.789,66.7084,66.7621,8012.0
2022-04-20 11:55:00,74.53,74.66,74.53,74.65,9718.0,66.7711,66.8875,66.7711,66.8786,9718.0
2022-04-20 12:00:00,74.65,74.65,74.51,74.53,15108.0,66.8786,66.8786,66.7531,66.7711,15108.0
2022-04-20 12:05:00,74.53,74.58,74.51,74.53,6586.0,66.7711,66.8159,66.7531,66.7711,6586.0
2022-04-20 12:10:00,74.51,74.52,74.44,74.52,12539.0,66.7531,66.7621,66.6904,66.7621,12539.0
2022-04-20 12:15:00,74.53,74.54,74.46,74.51,6406.0,66.7711,66.78,66.7084,66.7531,6406.0
2022-04-20 12:20:00,74.51,74.57,74.49,74.56,7062.0,66.7531,66.8069,66.7352,66.7979,7062.0
2022-04-20 12:25:00,74.57,74.58,74.47,74.48,7399.0,66.8069,66.8159,66.7173,66.7263,7399.0
2022-04-20 12:30:00,74.45,74.54,74.43,74.5,5246.0,66.6994,66.78,66.6815,66.7442,5246.0
2022-04-20 12:35:00,74.48,74.5,74.39,74.4,10153.0,66.7263,66.7442,66.6456,66.6546,10153.0
2022-04-20 12:40:00,74.41,74.45,74.38,74.39,10133.0,66.6636,66.6994,66.6367,66.6456,10133.0
2022-04-20 12:45:00,74.4,74.47,74.39,74.47,11974.0,66.6546,66.7173,66.6456,66.7173,11974.0
2022-04-20 12:50:00,74.46,74.46,74.39,74.39,8146.0,66.7084,66.7084,66.6456,66.6456,8146.0
2022-04-20 12:55:00,74.39,74.41,74.35,74.4,8609.0,66.6456,66.6636,66.6098,66.6546,8609.0
2022-04-20 13:00:00,74.4,74.48,74.39,74.45,12243.0,66.6546,66.7263,66.6456,66.6994,12243.0
2022-04-20 13:05:00,74.47,74.54,74.46,74.49,10112.0,66.7173,66.78,66.7084,66.7352,10112.0
2022-04-20 13:10:00,74.47,74.52,74.47,74.5,10893.0,66.7173,66.7621,66.7173,66.7442,10893.0
2022-04-20 13:15:00,74.51,74.53,74.41,74.46,9177.0,66.7531,66.7711,66.6636,66.7084,9177.0
2022-04-20 13:20:00,74.45,74.52,74.45,74.5,9182.0,66.6994,66.7621,66.6994,66.7442,9182.0
2022-04-20 13:25:00,74.51,74.59,74.51,74.59,8454.0,66.7531,66.8248,66.7531,66.8248,8454.0
2022-04-20 13:30:00,74.58,74.6,74.51,74.54,13777.0,66.8159,66.8338,66.7531,66.78,13777.0
2022-04-20 13:35:00,74.54,74.62,74.53,74.59,7620.0,66.78,66.8517,66.7711,66.8248,7620.0
2022-04-20 13:40:00,74.59,74.66,74.55,74.66,6727.0,66.8248,66.8875,66.789,66.8875,6727.0
2022-04-20 13:45:00,74.65,74.72,74.65,74.7,12294.0,66.8786,66.9413,66.8786,66.9234,12294.0
2022-04-20 13:50:00,74.71,74.74,74.67,74.7,12753.0,66.9323,66.9592,66.8965,66.9234,12753.0
2022-04-20 13:55:00,74.69,74.75,74.66,74.74,11544.0,66.9144,66.9682,66.8875,66.9592,11544.0
2022-04-20 14:00:00,74.74,74.78,74.73,74.74,6990.0,66.9592,66.995,66.9502,66.9592,6990.0
2022-04-20 14:05:00,74.73,74.8,74.73,74.78,10374.0,66.9502,67.013,66.9502,66.995,10374.0
2022-04-20 14:10:00,74.78,74.81,74.78,74.78,10322.0,66.995,67.0219,66.995,66.995,10322.0
2022-04-20 14:15:00,74.78,74.8,74.74,74.75,10702.0,66.995,67.013,66.9592,66.9682,10702.0
2022-04-20 14:20:00,74.76,74.8,74.72,74.72,9801.0,66.9771,67.013,66.9413,66.9413,9801.0
2022-04-20 14:25:00,74.72,74.73,74.63,74.68,16379.0,66.9413,66.9502,66.8607,66.9055,16379.0
2022-04-20 14:30:00,74.68,74.69,74.59,74.62,13691.0,66.9055,66.9144,66.8248,66.8517,13691.0
2022-04-20 14:35:00,74.63,74.7,74.62,74.7,6115.0,66.8607,66.9234,66.8517,66.9234,6115.0
2022-04-20 14:40:00,74.69,74.77,74.69,74.77,14859.0,66.9144,66.9861,66.9144,66.9861,14859.0
2022-04-20 14:45:00,74.77,74.77,74.66,74.67,10141.0,66.9861,66.9861,66.8875,66.8965,10141.0
2022-04-20 14:50:00,74.67,74.69,74.62,74.63,15929.0,66.8965,66.9144,66.8517,66.8607,15929.0
2022-04-20 14:55:00,74.64,74.66,74.58,74.6,15907.0,66.8696,66.8875,66.8159,66.8338,15907.0
2022-04-20 15:00:00,74.6,74.67,74.6,74.63,15497.0,66.8338,66.8965,66.8338,66.8607,15497.0
2022-04-20 15:05:00,74.64,74.67,74.57,74.67,10307.0,66.8696,66.8965,66.8069,66.8965,10307.0
2022-04-20 15:10:00,74.68,74.73,74.68,74.73,14010.0,66.9055,66.9502,66.9055,66.9502,14010.0
2022-04-20 15:15:00,74.72,74.72,74.66,74.7,13161.0,66.9413,66.9413,66.8875,66.9234,13161.0
2022-04-20 15:20:00,74.7,74.72,74.62,74.66,17105.0,66.9234,66.9413,66.8517,66.8875,17105.0
2022-04-20 15:25:00,74.66,74.72,74.66,74.69,18646.0,66.8875,66.9413,66.8875,66.9144,18646.0
2022-04-20 15:30:00,74.69,74.77,74.69,74.69,34057.0,66.9144,66.9861,66.9144,66.9144,34057.0
2022-04-20 15:35:00,74.7,74.76,74.66,74.72,30656.0,66.9234,66.9771,66.8875,66.9413,30656.0
2022-04-20 15:40:00,74.72,74.74,74.64,74.64,40502.0,66.9413,66.9592,66.8696,66.8696,40502.0
2022-04-20 15:45:00,74.64,74.76,74.62,74.75,55473.0,66.8696,66.9771,66.8517,66.9682,55473.0
2022-04-20 15:50:00,74.75,74.87,74.73,74.85,95538.0,66.9682,67.0757,66.9502,67.0578,95538.0
2022-04-20 15:55:00,74.85,74.88,74.71,74.73,275256.0,67.0578,67.0846,66.9323,66.9502,275256.0
2022-04-21 09:30:00,74.65,74.67,74.3,74.48,46374.0,66.8786,66.8965,66.565,66.7263,46374.0
2022-04-21 09:35:00,74.52,74.65,74.43,74.5,12356.0,66.7621,66.8786,66.6815,66.7442,12356.0
2022-04-21 09:40:00,74.53,74.65,74.51,74.55,10393.0,66.7711,66.8786,66.7531,66.789,10393.0
2022-04-21 09:45:00,74.57,74.87,74.57,74.82,12933.0,66.8069,67.0757,66.8069,67.0309,12933.0
2022-04-21 09:50:00,74.82,74.93,74.79,74.9,14784.0,67.0309,67.1294,67.004,67.1025,14784.0
2022-04-21 09:55:00,74.92,75.1,74.92,75.04,20856.0,67.1205,67.2817,67.1205,67.228,20856.0
2022-04-21 10:00:00,75.03,75.09,74.98,75.08,10224.0,67.219,67.2728,67.1742,67.2638,10224.0
2022-04-21 10:05:00,75.09,75.2,75.09,75.13,12487.0,67.2728,67.3713,67.2728,67.3086,12487.0
2022-04-21 10:10:00,75.14,75.24,75.08,75.24,13563.0,67.3176,67.4072,67.2638,67.4072,13563.0
2022-04-21 10:15:00,75.22,75.25,75.14,75.16,14020.0,67.3892,67.4161,67.3176,67.3355,14020.0
2022-04-21 10:20:00,75.18,75.28,75.17,75.2,16270.0,67.3534,67.443,67.3444,67.3713,16270.0
2022-04-21 10:25:00,75.22,75.23,75.11,75.12,19178.0,67.3892,67.3982,67.2907,67.2996,19178.0
2022-04-21 10:30:00,75.11,75.11,74.94,74.94,16791.0,67.2907,67.2907,67.1384,67.1384,16791.0
2022-04-21 10:35:00,74.93,74.93,74.84,74.92,12403.0,67.1294,67.1294,67.0488,67.1205,12403.0
2022-04-21 10:40:00,74.92,75.01,74.92,74.99,16360.0,67.1205,67.2011,67.1205,67.1832,16360.0
2022-04-21 10:45:00,74.98,75.16,74.96,75.16,9014.0,67.1742,67.3355,67.1563,67.3355,9014.0
2022-04-21 10:50:00,75.16,75.25,75.11,75.25,10337.0,67.3355,67.4161,67.2907,67.4161,10337.0
2022-04-21 10:55:00,75.24,75.27,75.2,75.22,15304.0,67.4072,67.434,67.3713,67.3892,15304.0
2022-04-21 11:00:00,75.22,75.25,75.14,75.17,10896.0,67.3892,67.4161,67.3176,67.3444,10896.0
2022-04-21 11:05:00,75.16,75.21,75.09,75.11,11682.0,67.3355,67.3803,67.2728,67.2907,11682.0
2022-04-21 11:10:00,75.1,75.17,75.03,75.03,11251.0,67.2817,67.3444,67.219,67.219,11251.0
2022-04-21 11:15:00,75.03,75.14,75.01,75.08,12216.0,67.219,67.3176,67.2011,67.2638,12216.0
2022-04-21 11:20:00,75.07,75.09,75.04,75.08,9172.0,67.2548,67.2728,67.228,67.2638,9172.0
2022-04-21 11:25:00,75.09,75.18,75.06,75.18,12291.0,67.2728,67.3534,67.2459,67.3534,12291.0
2022-04-21 11:30:00,75.18,75.35,75.15,75.34,29297.0,67.3534,67.5057,67.3265,67.4967,29297.0
2022-04-21 11:35:00,75.33,75.39,75.31,75.38,48957.0,67.4878,67.5415,67.4699,67.5326,48957.0
2022-04-21 11:40:00,75.38,75.47,75.32,75.45,33119.0,67.5326,67.6132,67.4788,67.5953,33119.0
2022-04-21 11:45:00,75.45,75.5,75.42,75.5,17984.0,67.5953,67.6401,67.5684,67.6401,17984.0
2022-04-21 11:50:00,75.51,75.56,75.45,75.45,103864.0,67.649,67.6938,67.5953,67.5953,103864.0
2022-04-21 11:55:00,75.44,75.61,75.44,75.51,21609.0,67.5863,67.7386,67.5863,67.649,21609.0
2022-04-21 12:00:00,75.5,75.5,75.12,75.13,12361.0,67.6401,67.6401,67.2996,67.3086,12361.0
2022-04-21 12:05:00,75.13,75.15,75.03,75.15,14513.0,67.3086,67.3265,67.219,67.3265,14513.0
2022-04-21 12:10:00,75.15,75.21,75.1,75.13,19148.0,67.3265,67.3803,67.2817,67.3086,19148.0
2022-04-21 12:15:00,75.14,75.15,75.04,75.13,12230.0,67.3176,67.3265,67.228,67.3086,12230.0
2022-04-21 12:20:00,75.12,75.21,75.12,75.18,15382.0,67.2996,67.3803,67.2996,67.3534,15382.0
2022-04-21 12:25:00,75.17,75.19,75.14,75.16,36260.0,67.3444,67.3624,67.3176,67.3355,36260.0
2022-04-21 12:30:00,75.14,75.23,75.12,75.22,15613.0,67.3176,67.3982,67.2996,67.3892,15613.0
2022-04-21 12:35:00,75.22,75.27,75.15,75.21,11217.0,67.3892,67.434,67.3265,67.3803,11217.0
2022-04-21 12:40:00,75.22,75.26,75.19,75.2,9852.0,67.3892,67.4251,67.3624,67.3713,9852.0
2022-04-21 12:45:00,75.2,75.24,75.19,75.21,13004.0,67.3713,67.4072,67.3624,67.3803,13004.0
2022-04-21 12:50:00,75.2,75.21,75.11,75.14,23049.0,67.3713,67.3803,67.2907,67.3176,23049.0
2022-04-21 12:55:00,75.15,75.18,75.13,75.17,9580.0,67.3265,67.3534,67.3086,67.3444,9580.0
2022-04-21 13:00:00,75.17,75.17,74.99,75.02,11703.0,67.3444,67.3444,67.1832,67.2101,11703.0
2022-04-21 13:05:00,75.02,75.03,74.91,74.91,9527.0,67.2101,67.219,67.1115,67.1115,9527.0
2022-04-21 13:10:00,74.91,75.03,74.82,75.02,8863.0,67.1115,67.219,67.0309,67.2101,8863.0
2022-04-21 13:15:00,75.01,75.03,74.94,74.95,14919.0,67.2011,67.219,67.1384,67.1473,14919.0
2022-04-21 13:20:00,74.92,75.03,74.89,75.0,7800.0,67.1205,67.219,67.0936,67.1921,7800.0
2022-04-21 13:25:00,74.99,75.06,74.96,75.05,19482.0,67.1832,67.2459,67.1563,67.2369,19482.0
2022-04-21 13:30:00,75.02,75.09,75.0,75.06,8732.0,67.2101,67.2728,67.1921,67.2459,8732.0
2022-04-21 13:35:00,75.06,75.08,75.02,75.02,7674.0,67.2459,67.2638,67.2101,67.2101,7674.0
2022-04-21 13:40:00,75.0,75.04,74.97,74.99,21972.0,67.1921,67.228,67.1653,67.1832,21972.0
2022-04-21 13:45:00,75.0,75.18,75.0,75.15,7923.0,67.1921,67.3534,67.1921,67.3265,7923.0
2022-04-21 13:50:00,75.16,75.18,75.13,75.14,7513.0,67.3355,67.3534,67.3086,67.3176,7513.0
2022-04-21 13:55:00,75.13,75.21,75.13,75.19,8674.0,67.3086,67.3803,67.3086,67.3624,8674.0
2022-04-21 14:00:00,75.18,75.18,75.06,75.06,7436.0,67.3534,67.3534,67.2459,67.2459,7436.0
2022-04-21 14:05:00,75.08,75.22,75.08,75.22,23942.0,67.2638,67.3892,67.2638,67.3892,23942.0
2022-04-21 14:10:00,75.21,75.35,75.18,75.35,6293.0,67.3803,67.5057,67.3534,67.5057,6293.0
2022-04-21 14:15:00,75.37,75.37,75.25,75.28,7853.0,67.5236,67.5236,67.4161,67.443,7853.0
2022-04-21 14:20:00,75.29,75.31,75.23,75.28,17648.0,67.4519,67.4699,67.3982,67.443,17648.0
2022-04-21 14:25:00,75.29,75.31,75.23,75.26,7460.0,67.4519,67.4699,67.3982,67.4251,7460.0
2022-04-21 14:30:00,75.25,75.28,75.19,75.21,11940.0,67.4161,67.443,67.3624,67.3803,11940.0
2022-04-21 14:35:00,75.2,75.26,75.2,75.22,11717.0,67.3713,67.4251,67.3713,67.3892,11717.0
2022-04-21 14:40:00,75.22,75.32,75.22,75.28,10704.0,67.3892,67.4788,67.3892,67.443,10704.0
2022-04-21 14:45:00,75.26,75.31,75.17,75.18,31686.0,67.4251,67.4699,67.3444,67.3534,31686.0
2022-04-21 14:50:00,75.19,75.2,75.11,75.15,16915.0,67.3624,67.3713,67.2907,67.3265,16915.0
2022-04-21 14:55:00,75.14,75.14,75.01,75.02,15151.0,67.3176,67.3176,67.2011,67.2101,15151.0
2022-04-21 15:00:00,75.01,75.02,74.88,74.91,15426.0,67.2011,67.2101,67.0846,67.1115,15426.0
2022-04-21 15:05:00,74.9,74.94,74.88,74.88,11931.0,67.1025,67.1384,67.0846,67.0846,11931.0
2022-04-21 15:10:00,74.88,74.9,74.84,74.9,12300.0,67.0846,67.1025,67.0488,67.1025,12300.0
2022-04-21 15:15:00,74.89,74.92,74.86,74.92,18427.0,67.0936,67.1205,67.0667,67.1205,18427.0
2022-04-21 15:20:00,74.94,74.95,74.86,74.94,21891.0,67.1384,67.1473,67.0667,67.1384,21891.0
2022-04-21 15:25:00,74.94,75.01,74.88,74.99,19247.0,67.1384,67.2011,67.0846,67.1832,19247.0
2022-04-21 15:30:00,74.99,75.02,74.84,74.84,21987.0,67.1832,67.2101,67.0488,67.0488,21987.0
2022-04-21 15:35:00,74.83,74.83,74.69,74.79,21838.0,67.0398,67.0398,66.9144,67.004,21838.0
2022-04-21 15:40:00,74.79,74.81,74.75,74.75,29900.0,67.004,67.0219,66.9682,66.9682,29900.0
2022-04-21 15:45:00,74.74,74.74,74.6,74.62,43048.0,66.9592,66.9592,66.8338,66.8517,43048.0
2022-04-21 15:50:00,74.61,74.84,74.6,74.77,93364.0,66.8427,67.0488,66.8338,66.9861,93364.0
2022-04-21 15:55:00,74.77,74.8,74.6,74.67,222864.0,66.9861,67.013,66.8338,66.8965,222864.0
2022-04-22 09:30:00,74.68,74.76,74.39,74.47,26160.0,66.9055,66.9771,66.6456,66.7173,26160.0
2022-04-22 09:35:00,74.5,74.61,74.35,74.4,9206.0,66.7442,66.8427,66.6098,66.6546,9206.0
2022-04-22 09:40:00,74.47,74.53,74.35,74.35,7481.0,66.7173,66.7711,66.6098,66.6098,7481.0
2022-04-22 09:45:00,74.3,74.33,74.18,74.29,6514.0,66.565,66.5919,66.4575,66.5561,6514.0
2022-04-22 09:50:00,74.34,74.34,74.16,74.22,16387.0,66.6008,66.6008,66.4396,66.4933,16387.0
2022-04-22 09:55:00,74.22,74.22,74.13,74.18,8749.0,66.4933,66.4933,66.4127,66.4575,8749.0
2022-04-22 10:00:00,74.16,74.34,74.05,74.27,13056.0,66.4396,66.6008,66.341,66.5381,13056.0
2022-04-22 10:05:00,74.3,74.38,74.22,74.31,13639.0,66.565,66.6367,66.4933,66.574,13639.0
2022-04-22 10:10:00,74.31,74.41,74.21,74.31,14170.0,66.574,66.6636,66.4844,66.574,14170.0
2022-04-22 10:15:00,74.26,74.37,74.19,74.36,7488.0,66.5292,66.6277,66.4665,66.6188,7488.0
2022-04-22 10:20:00,74.36,74.5,74.36,74.5,12015.0,66.6188,66.7442,66.6188,66.7442,12015.0
2022-04-22 10:25:00,74.5,74.52,74.32,74.32,8957.0,66.7442,66.7621,66.5829,66.5829,8957.0
2022-04-22 10:30:00,74.32,74.42,74.26,74.38,15196.0,66.5829,66.6725,66.5292,66.6367,15196.0
2022-04-22 10:35:00,74.39,74.39,74.24,74.28,8406.0,66.6456,66.6456,66.5113,66.5471,8406.0
2022-04-22 10:40:00,74.31,74.35,74.26,74.27,6721.0,66.574,66.6098,66.5292,66.5381,6721.0
2022-04-22 10:45:00,74.26,74.26,74.05,74.11,15570.0,66.5292,66.5292,66.341,66.3948,15570.0
2022-04-22 10:50:00,74.11,74.15,74.02,74.02,16181.0,66.3948,66.4306,66.3142,66.3142,16181.0
2022-04-22 10:55:00,74.0,74.03,73.96,73.99,11925.0,66.2962,66.3231,66.2604,66.2873,11925.0
2022-04-22 11:00:00,74.0,74.19,74.0,74.19,7821.0,66.2962,66.4665,66.2962,66.4665,7821.0
2022-04-22 11:05:00,74.16,74.22,74.1,74.13,10136.0,66.4396,66.4933,66.3858,66.4127,10136.0
2022-04-22 11:10:00,74.12,74.12,74.05,74.09,9249.0,66.4037,66.4037,66.341,66.3769,9249.0
2022-04-22 11:15:00,74.08,74.08,73.91,73.98,13178.0,66.3679,66.3679,66.2156,66.2783,13178.0
2022-04-22 11:20:00,74.0,74.05,73.94,74.01,6772.0,66.2962,66.341,66.2425,66.3052,6772.0
2022-04-22 11:25:00,74.03,74.14,74.03,74.12,8277.0,66.3231,66.4217,66.3231,66.4037,8277.0
2022-04-22 11:30:00,74.09,74.12,73.94,73.96,8800.0,66.3769,66.4037,66.2425,66.2604,8800.0
2022-04-22 11:35:00,73.97,74.15,73.95,74.14,10735.0,66.2694,66.4306,66.2514,66.4217,10735.0
2022-04-22 11:40:00,74.15,74.16,74.05,74.05,8152.0,66.4306,66.4396,66.341,66.341,8152.0
2022-04-22 11:45:00,74.05,74.05,73.98,74.03,7361.0,66.341,66.341,66.2783,66.3231,7361.0
2022-04-22 11:50:00,74.02,74.07,73.94,73.95,7024.0,66.3142,66.359,66.2425,66.2514,7024.0
2022-04-22 11:55:00,73.93,74.07,73.92,74.05,9218.0,66.2335,66.359,66.2246,66.341,9218.0
2022-04-22 12:00:00,74.04,74.05,73.98,73.98,6008.0,66.3321,66.341,66.2783,66.2783,6008.0
2022-04-22 12:05:00,73.98,74.08,73.97,74.08,9554.0,66.2783,66.3679,66.2694,66.3679,9554.0
2022-04-22 12:10:00,74.07,74.2,74.06,74.2,7149.0,66.359,66.4754,66.35,66.4754,7149.0
2022-04-22 12:15:00,74.18,74.18,74.11,74.16,9776.0,66.4575,66.4575,66.3948,66.4396,9776.0
2022-04-22 12:20:00,74.15,74.16,74.1,74.14,4005.0,66.4306,66.4396,66.3858,66.4217,4005.0
2022-04-22 12:25:00,74.14,74.26,74.14,74.26,6451.0,66.4217,66.5292,66.4217,66.5292,6451.0
2022-04-22 12:30:00,74.25,74.36,74.23,74.32,14618.0,66.5202,66.6188,66.5023,66.5829,14618.0
2022-04-22 12:35:00,74.31,74.35,74.26,74.26,31560.0,66.574,66.6098,66.5292,66.5292,31560.0
2022-04-22 12:40:00,74.26,74.3,74.24,74.28,10665.0,66.5292,66.565,66.5113,66.5471,10665.0
2022-04-22 12:45:00,74.28,74.29,74.22,74.26,6802.0,66.5471,66.5561,66.4933,66.5292,6802.0
2022-04-22 12:50:00,74.26,74.31,74.25,74.25,7581.0,66.5292,66.574,66.5202,66.5202,7581.0
2022-04-22 12:55:00,74.25,74.32,74.24,74.27,5999.0,66.5202,66.5829,66.5113,66.5381,5999.0
2022-04-22 13:00:00,74.28,74.28,74.13,74.13,4700.0,66.5471,66.5471,66.4127,66.4127,4700.0
2022-04-22 13:05:00,74.12,74.3,74.09,74.29,22715.0,66.4037,66.565,66.3769,66.5561,22715.0
2022-04-22 13:10:00,74.29,74.29,74.24,74.26,15546.0,66.5561,66.5561,66.5113,66.5292,15546.0
2022-04-22 13:15:00,74.25,74.26,74.21,74.23,12658.0,66.5202,66.5292,66.4844,66.5023,12658.0
2022-04-22 13:20:00,74.23,74.26,74.21,74.26,26880.0,66.5023,66.5292,66.4844,66.5292,26880.0
2022-04-22 13:25:00,74.26,74.39,74.25,74.39,6427.0,66.5292,66.6456,66.5202,66.6456,6427.0
2022-04-22 13:30:00,74.39,74.47,74.34,74.45,11043.0,66.6456,66.7173,66.6008,66.6994,11043.0
2022-04-22 13:35:00,74.45,74.46,74.27,74.28,8542.0,66.6994,66.7084,66.5381,66.5471,8542.0
2022-04-22 13:40:00,74.28,74.3,74.22,74.26,11855.0,66.5471,66.565,66.4933,66.5292,11855.0
2022-04-22 13:45:00,74.25,74.33,74.25,74.31,7220.0,66.5202,66.5919,66.5202,66.574,7220.0
2022-04-22 13:50:00,74.3,74.36,74.27,74.34,6406.0,66.565,66.6188,66.5381,66.6008,6406.0
2022-04-22 13:55:00,74.34,74.42,74.34,74.41,19065.0,66.6008,66.6725,66.6008,66.6636,19065.0
2022-04-22 14:00:00,74.4,74.43,74.37,74.41,30780.0,66.6546,66.6815,66.6277,66.6636,30780.0
2022-04-22 14:05:00,74.41,74.49,74.38,74.49,38233.0,66.6636,66.7352,66.6367,66.7352,38233.0
2022-04-22 14:10:00,74.49,74.5,74.44,74.48,57819.0,66.7352,66.7442,66.6904,66.7263,57819.0
2022-04-22 14:15:00,74.47,74.51,74.45,74.47,28893.0,66.7173,66.7531,66.6994,66.7173,28893.0
2022-04-22 14:20:00,74.47,74.47,74.39,74.45,10486.0,66.7173,66.7173,66.6456,66.6994,10486.0
2022-04-22 14:25:00,74.45,74.53,74.44,74.53,12832.0,66.6994,66.7711,66.6904,66.7711,12832.0
2022-04-22 14:30:00,74.53,74.56,74.47,74.47,9944.0,66.7711,66.7979,66.7173,66.7173,9944.0
2022-04-22 14:35:00,74.47,74.48,74.46,74.47,13003.0,66.7173,66.7263,66.7084,66.7173,13003.0
2022-04-22 14:40:00,74.48,74.51,74.46,74.47,11897.0,66.7263,66.7531,66.7084,66.7173,11897.0
2022-04-22 14:45:00,74.47,74.47,74.41,74.42,20881.0,66.7173,66.7173,66.6636,66.6725,20881.0
2022-04-22 14:50:00,74.42,74.43,74.26,74.38,14046.0,66.6725,66.6815,66.5292,66.6367,14046.0
2022-04-22 14:55:00,74.38,74.5,74.36,74.47,47175.0,66.6367,66.7442,66.6188,66.7173,47175.0
2022-04-22 15:00:00,74.47,74.51,74.46,74.51,27505.0,66.7173,66.7531,66.7084,66.7531,27505.0
2022-04-22 15:05:00,74.5,74.5,74.43,74.47,25702.0,66.7442,66.7442,66.6815,66.7173,25702.0
2022-04-22 15:10:00,74.47,74.53,74.34,74.53,17725.0,66.7173,66.7711,66.6008,66.7711,17725.0
2022-04-22 15:15:00,74.5,74.64,74.5,74.64,14159.0,66.7442,66.8696,66.7442,66.8696,14159.0
2022-04-22 15:20:00,74.65,74.69,74.54,74.54,15894.0,66.8786,66.9144,66.78,66.78,15894.0
2022-04-22 15:25:00,74.57,74.6,74.51,74.55,17097.0,66.8069,66.8338,66.7531,66.789,17097.0
2022-04-22 15:30:00,74.55,74.64,74.52,74.61,21181.0,66.789,66.8696,66.7621,66.8427,21181.0
2022-04-22 15:35:00,74.62,74.67,74.59,74.66,16698.0,66.8517,66.8965,66.8248,66.8875,16698.0
2022-04-22 15:40:00,74.66,74.68,74.47,74.48,22532.0,66.8875,66.9055,66.7173,66.7263,22532.0
2022-04-22 15:45:00,74.49,74.49,74.29,74.29,26460.0,66.7352,66.7352,66.5561,66.5561,26460.0
2022-04-22 15:50:00,74.27,74.28,73.95,73.97,88131.0,66.5381,66.5471,66.2514,66.2694,88131.0
2022-04-22 15:55:00,73.96,73.98,73.84,73.89,166761.0,66.2604,66.2783,66.1529,66.1977,166761.0
2022-04-25 09:30:00,73.97,74.14,73.35,73.38,45737.0,66.2694,66.4217,65.7139,65.7408,45737.0
2022-04-25 09:35:00,73.38,73.44,73.17,73.25,13182.0,65.7408,65.7945,65.5526,65.6243,13182.0
2022-04-25 09:40:00,73.3,73.58,73.22,73.43,9732.0,65.6691,65.92,65.5974,65.7856,9732.0
2022-04-25 09:45:00,73.44,73.61,73.3,73.31,16063.0,65.7945,65.9468,65.6691,65.6781,16063.0
2022-04-25 09:50:00,73.29,73.39,73.08,73.11,10064.0,65.6602,65.7497,65.472,65.4989,10064.0
2022-04-25 09:55:00,73.08,73.11,72.85,72.86,9372.0,65.472,65.4989,65.266,65.2749,9372.0
2022-04-25 10:00:00,72.88,72.98,72.79,72.8,15610.0,65.2928,65.3824,65.2122,65.2212,15610.0
2022-04-25 10:05:00,72.81,72.95,72.75,72.78,16816.0,65.2301,65.3556,65.1764,65.2032,16816.0
2022-04-25 10:10:00,72.84,72.91,72.8,72.86,14643.0,65.257,65.3197,65.2212,65.2749,14643.0
2022-04-25 10:15:00,72.84,72.94,72.81,72.84,13655.0,65.257,65.3466,65.2301,65.257,13655.0
2022-04-25 10:20:00,72.84,72.9,72.75,72.84,11019.0,65.257,65.3108,65.1764,65.257,11019.0
2022-04-25 10:25:00,72.86,72.89,72.73,72.77,10955.0,65.2749,65.3018,65.1585,65.1943,10955.0
2022-04-25 10:30:00,72.77,72.85,72.73,72.83,11622.0,65.1943,65.266,65.1585,65.248,11622.0
2022-04-25 10:35:00,72.84,72.98,72.84,72.91,8730.0,65.257,65.3824,65.257,65.3197,8730.0
2022-04-25 10:40:00,72.92,72.92,72.55,72.61,13410.0,65.3287,65.3287,64.9972,65.0509,13410.0
2022-04-25 10:45:00,72.62,72.85,72.61,72.82,10371.0,65.0599,65.266,65.0509,65.2391,10371.0
2022-04-25 10:50:00,72.84,73.0,72.8,73.0,12276.0,65.257,65.4003,65.2212,65.4003,12276.0
2022-04-25 10:55:00,72.99,73.07,72.78,72.88,41477.0,65.3914,65.4631,65.2032,65.2928,41477.0
2022-04-25 11:00:00,72.89,72.98,72.82,72.94,11303.0,65.3018,65.3824,65.2391,65.3466,11303.0
2022-04-25 11:05:00,72.95,72.99,72.85,72.85,9049.0,65.3556,65.3914,65.266,65.266,9049.0
2022-04-25 11:10:00,72.86,73.05,72.73,72.98,13570.0,65.2749,65.4451,65.1585,65.3824,13570.0
2022-04-25 11:15:00,72.97,73.0,72.85,72.89,13731.0,65.3735,65.4003,65.266,65.3018,13731.0
2022-04-25 11:20:00,72.88,72.96,72.79,72.91,10262.0,65.2928,65.3645,65.2122,65.3197,10262.0
2022-04-25 11:25:00,72.91,72.98,72.82,72.9,20295.0,65.3197,65.3824,65.2391,65.3108,20295.0
2022-04-25 11:30:00,72.9,72.9,72.71,72.81,11627.0,65.3108,65.3108,65.1405,65.2301,11627.0
2022-04-25 11:35:00,72.81,72.92,72.8,72.82,17009.0,65.2301,65.3287,65.2212,65.2391,17009.0
2022-04-25 11:40:00,72.79,72.81,72.58,72.59,23751.0,65.2122,65.2301,65.0241,65.033,23751.0
2022-04-25 11:45:00,72.59,72.66,72.54,72.59,23644.0,65.033,65.0957,64.9882,65.033,23644.0
2022-04-25 11:50:00,72.61,72.63,72.42,72.48,14006.0,65.0509,65.0689,64.8807,64.9345,14006.0
2022-04-25 11:55:00,72.49,72.72,72.49,72.68,9162.0,64.9434,65.1495,64.9434,65.1137,9162.0
2022-04-25 12:00:00,72.69,72.76,72.64,72.73,10934.0,65.1226,65.1853,65.0778,65.1585,10934.0
2022-04-25 12:05:00,72.71,73.02,72.71,72.98,19540.0,65.1405,65.4183,65.1405,65.3824,19540.0
2022-04-25 12:10:00,72.97,72.97,72.64,72.67,17077.0,65.3735,65.3735,65.0778,65.1047,17077.0
2022-04-25 12:15:00,72.68,72.68,72.33,72.4,18082.0,65.1137,65.1137,64.8001,64.8628,18082.0
2022-04-25 12:20:00,72.41,72.69,72.41,72.67,12093.0,64.8718,65.1226,64.8718,65.1047,12093.0
2022-04-25 12:25:00,72.7,72.76,72.54,72.54,13195.0,65.1316,65.1853,64.9882,64.9882,13195.0
2022-04-25 12:30:00,72.55,72.56,72.43,72.47,32085.0,64.9972,65.0062,64.8897,64.9255,32085.0
2022-04-25 12:35:00,72.42,72.47,72.35,72.39,14995.0,64.8807,64.9255,64.818,64.8539,14995.0
2022-04-25 12:40:00,72.38,72.42,72.3,72.3,15900.0,64.8449,64.8807,64.7732,64.7732,15900.0
2022-04-25 12:45:00,72.28,72.43,72.28,72.39,15949.0,64.7553,64.8897,64.7553,64.8539,15949.0
2022-04-25 12:50:00,72.38,72.47,72.37,72.38,12751.0,64.8449,64.9255,64.8359,64.8449,12751.0
2022-04-25 12:55:00,72.38,72.43,72.3,72.41,13291.0,64.8449,64.8897,64.7732,64.8718,13291.0
2022-04-25 13:00:00,72.42,72.44,72.2,72.26,11510.0,64.8807,64.8986,64.6836,64.7374,11510.0
2022-04-25 13:05:00,72.29,72.4,72.26,72.36,8722.0,64.7643,64.8628,64.7374,64.827,8722.0
2022-04-25 13:10:00,72.37,72.5,72.37,72.48,10577.0,64.8359,64.9524,64.8359,64.9345,10577.0
2022-04-25 13:15:00,72.49,72.56,72.29,72.33,12178.0,64.9434,65.0062,64.7643,64.8001,12178.0
2022-04-25 13:20:00,72.32,72.38,72.29,72.35,10739.0,64.7911,64.8449,64.7643,64.818,10739.0
2022-04-25 13:25:00,72.37,72.42,72.35,72.39,11364.0,64.8359,64.8807,64.818,64.8539,11364.0
2022-04-25 13:30:00,72.39,72.41,72.25,72.3,16868.0,64.8539,64.8718,64.7284,64.7732,16868.0
2022-04-25 13:35:00,72.29,72.32,72.16,72.25,10753.0,64.7643,64.7911,64.6478,64.7284,10753.0
2022-04-25 13:40:00,72.25,72.39,72.24,72.35,14557.0,64.7284,64.8539,64.7195,64.818,14557.0
2022-04-25 13:45:00,72.36,72.37,72.23,72.26,13247.0,64.827,64.8359,64.7105,64.7374,13247.0
2022-04-25 13:50:00,72.28,72.41,72.23,72.38,9783.0,64.7553,64.8718,64.7105,64.8449,9783.0
2022-04-25 13:55:00,72.38,72.46,72.37,72.44,10563.0,64.8449,64.9166,64.8359,64.8986,10563.0
2022-04-25 14:00:00,72.45,72.46,72.31,72.34,9391.0,64.9076,64.9166,64.7822,64.8091,9391.0
2022-04-25 14:05:00,72.36,72.46,72.36,72.41,24179.0,64.827,64.9166,64.827,64.8718,24179.0
2022-04-25 14:10:00,72.42,72.55,72.39,72.55,56795.0,64.8807,64.9972,64.8539,64.9972,56795.0
2022-04-25 14:15:00,72.55,72.66,72.55,72.56,18856.0,64.9972,65.0957,64.9972,65.0062,18856.0
2022-04-25 14:20:00,72.54,72.64,72.54,72.54,23422.0,64.9882,65.0778,64.9882,64.9882,23422.0
2022-04-25 14:25:00,72.55,72.63,72.52,72.62,106227.0,64.9972,65.0689,64.9703,65.0599,106227.0
2022-04-25 14:30:00,72.64,72.68,72.61,72.63,62777.0,65.0778,65.1137,65.0509,65.0689,62777.0
2022-04-25 14:35:00,72.62,72.62,72.5,72.51,35930.0,65.0599,65.0599,64.9524,64.9614,35930.0
2022-04-25 14:40:00,72.5,72.58,72.43,72.46,25523.0,64.9524,65.0241,64.8897,64.9166,25523.0
2022-04-25 14:45:00,72.44,72.57,72.38,72.44,36804.0,64.8986,65.0151,64.8449,64.8986,36804.0
2022-04-25 14:50:00,72.43,72.57,72.42,72.57,28459.0,64.8897,65.0151,64.8807,65.0151,28459.0
2022-04-25 14:55:00,72.56,72.6,72.46,72.51,47836.0,65.0062,65.042,64.9166,64.9614,47836.0
2022-04-25 15:00:00,72.5,72.52,72.42,72.47,47985.0,64.9524,64.9703,64.8807,64.9255,47985.0
2022-04-25 15:05:00,72.48,72.54,72.44,72.51,45551.0,64.9345,64.9882,64.8986,64.9614,45551.0
2022-04-25 15:10:00,72.51,72.55,72.47,72.52,61326.0,64.9614,64.9972,64.9255,64.9703,61326.0
2022-04-25 15:15:00,72.52,72.56,72.5,72.55,100295.0,64.9703,65.0062,64.9524,64.9972,100295.0
2022-04-25 15:20:00,72.55,72.73,72.54,72.66,121751.0,64.9972,65.1585,64.9882,65.0957,121751.0
2022-04-25 15:25:00,72.67,72.75,72.56,72.7,120867.0,65.1047,65.1764,65.0062,65.1316,120867.0
2022-04-25 15:30:00,72.7,72.74,72.63,72.73,94274.0,65.1316,65.1674,65.0689,65.1585,94274.0
2022-04-25 15:35:00,72.72,72.79,72.71,72.72,188620.0,65.1495,65.2122,65.1405,65.1495,188620.0
2022-04-25 15:40:00,72.72,72.76,72.6,72.63,188055.0,65.1495,65.1853,65.042,65.0689,188055.0
2022-04-25 15:45:00,72.64,72.9,72.59,72.84,156618.0,65.0778,65.3108,65.033,65.257,156618.0
2022-04-25 15:50:00,72.83,72.84,72.6,72.61,181560.0,65.248,65.257,65.042,65.0509,181560.0
2022-04-25 15:55:00,72.59,72.66,72.54,72.65,235352.0,65.033,65.0957,64.9882,65.0868,235352.0
2022-04-26 09:30:00,72.33,72.5,72.15,72.34,52468.0,64.8001,64.9524,64.6388,64.8091,52468.0
2022-04-26 09:35:00,72.34,72.56,72.28,72.56,51675.0,64.8091,65.0062,64.7553,65.0062,51675.0
2022-04-26 09:40:00,72.58,72.63,72.3,72.46,38348.0,65.0241,65.0689,64.7732,64.9166,38348.0
2022-04-26 09:45:00,72.49,72.53,72.38,72.44,24266.0,64.9434,64.9793,64.8449,64.8986,24266.0
2022-04-26 09:50:00,72.43,72.67,72.36,72.51,20323.0,64.8897,65.1047,64.827,64.9614,20323.0
2022-04-26 09:55:00,72.55,72.75,72.52,72.66,24334.0,64.9972,65.1764,64.9703,65.0957,24334.0
2022-04-26 10:00:00,72.68,72.92,72.67,72.84,52163.0,65.1137,65.3287,65.1047,65.257,52163.0
2022-04-26 10:05:00,72.86,72.91,72.71,72.73,25495.0,65.2749,65.3197,65.1405,65.1585,25495.0
2022-04-26 10:10:00,72.72,72.79,72.56,72.65,20222.0,65.1495,65.2122,65.0062,65.0868,20222.0
2022-04-26 10:15:00,72.64,72.64,72.33,72.33,7159.0,65.0778,65.0778,64.8001,64.8001,7159.0
2022-04-26 10:20:00,72.28,72.38,72.13,72.26,18165.0,64.7553,64.8449,64.6209,64.7374,18165.0
2022-04-26 10:25:00,72.25,72.46,72.24,72.42,14219.0,64.7284,64.9166,64.7195,64.8807,14219.0
2022-04-26 10:30:00,72.43,72.43,72.25,72.3,18480.0,64.8897,64.8897,64.7284,64.7732,18480.0
2022-04-26 10:35:00,72.34,72.41,72.3,72.34,17572.0,64.8091,64.8718,64.7732,64.8091,17572.0
2022-04-26 10:40:00,72.38,72.38,72.2,72.22,18962.0,64.8449,64.8449,64.6836,64.7015,18962.0
2022-04-26 10:45:00,72.23,72.28,72.13,72.26,14475.0,64.7105,64.7553,64.6209,64.7374,14475.0
2022-04-26 10:50:00,72.27,72.42,72.26,72.34,12826.0,64.7463,64.8807,64.7374,64.8091,12826.0
2022-04-26 10:55:00,72.36,72.5,72.35,72.4,22363.0,64.827,64.9524,64.818,64.8628,22363.0
2022-04-26 11:00:00,72.4,72.5,72.31,72.5,40400.0,64.8628,64.9524,64.7822,64.9524,40400.0
2022-04-26 11:05:00,72.51,72.54,72.42,72.51,20243.0,64.9614,64.9882,64.8807,64.9614,20243.0
2022-04-26 11:10:00,72.51,72.69,72.5,72.67,16381.0,64.9614,65.1226,64.9524,65.1047,16381.0
2022-04-26 11:15:00,72.67,72.73,72.61,72.7,50977.0,65.1047,65.1585,65.0509,65.1316,50977.0
2022-04-26 11:20:00,72.68,72.72,72.56,72.56,36684.0,65.1137,65.1495,65.0062,65.0062,36684.0
2022-04-26 11:25:00,72.55,72.61,72.51,72.54,18345.0,64.9972,65.0509,64.9614,64.9882,18345.0
2022-04-26 11:30:00,72.5,72.51,72.37,72.43,15322.0,64.9524,64.9614,64.8359,64.8897,15322.0
2022-04-26 11:35:00,72.43,72.44,72.29,72.34,24686.0,64.8897,64.8986,64.7643,64.8091,24686.0
2022-04-26 11:40:00,72.34,72.44,72.32,72.41,13475.0,64.8091,64.8986,64.7911,64.8718,13475.0
2022-04-26 11:45:00,72.43,72.54,72.43,72.52,11192.0,64.8897,64.9882,64.8897,64.9703,11192.0
2022-04-26 11:50:00,72.53,72.65,72.51,72.57,14416.0,64.9793,65.0868,64.9614,65.0151,14416.0
2022-04-26 11:55:00,72.58,72.6,72.52,72.52,10019.0,65.0241,65.042,64.9703,64.9703,10019.0
2022-04-26 12:00:00,72.51,72.52,72.42,72.43,10744.0,64.9614,64.9703,64.8807,64.8897,10744.0
2022-04-26 12:05:00,72.44,72.51,72.42,72.49,11006.0,64.8986,64.9614,64.8807,64.9434,11006.0
2022-04-26 12:10:00,72.5,72.53,72.47,72.5,9993.0,64.9524,64.9793,64.9255,64.9524,9993.0
2022-04-26 12:15:00,72.5,72.58,72.49,72.58,8698.0,64.9524,65.0241,64.9434,65.0241,8698.0
2022-04-26 12:20:00,72.6,72.63,72.54,72.54,11453.0,65.042,65.0689,64.9882,64.9882,11453.0
2022-04-26 12:25:00,72.53,72.64,72.53,72.58,16511.0,64.9793,65.0778,64.9793,65.0241,16511.0
2022-04-26 12:30:00,72.58,72.61,72.53,72.55,12405.0,65.0241,65.0509,64.9793,64.9972,12405.0
2022-04-26 12:35:00,72.53,72.59,72.37,72.41,15034.0,64.9793,65.033,64.8359,64.8718,15034.0
2022-04-26 12:40:00,72.43,72.53,72.41,72.47,10500.0,64.8897,64.9793,64.8718,64.9255,10500.0
2022-04-26 12:45:00,72.47,72.48,72.36,72.41,21058.0,64.9255,64.9345,64.827,64.8718,21058.0
2022-04-26 12:50:00,72.4,72.49,72.38,72.46,13303.0,64.8628,64.9434,64.8449,64.9166,13303.0
2022-04-26 12:55:00,72.48,72.61,72.48,72.61,15875.0,64.9345,65.0509,64.9345,65.0509,15875.0
2022-04-26 13:00:00,72.61,72.65,72.46,72.47,23131.0,65.0509,65.0868,64.9166,64.9255,23131.0
2022-04-26 13:05:00,72.48,72.57,72.48,72.56,11074.0,64.9345,65.0151,64.9345,65.0062,11074.0
2022-04-26 13:10:00,72.54,72.61,72.53,72.53,10260.0,64.9882,65.0509,64.9793,64.9793,10260.0
2022-04-26 13:15:00,72.51,72.52,72.43,72.43,14333.0,64.9614,64.9703,64.8897,64.8897,14333.0
2022-04-26 13:20:00,72.43,72.5,72.38,72.38,20033.0,64.8897,64.9524,64.8449,64.8449,20033.0
2022-04-26 13:25:00,72.38,72.38,72.19,72.19,19969.0,64.8449,64.8449,64.6747,64.6747,19969.0
2022-04-26 13:30:00,72.19,72.19,72.06,72.15,22098.0,64.6747,64.6747,64.5582,64.6388,22098.0
2022-04-26 13:35:00,72.14,72.24,72.12,72.21,22578.0,64.6299,64.7195,64.612,64.6926,22578.0
2022-04-26 13:40:00,72.21,72.37,72.21,72.33,19347.0,64.6926,64.8359,64.6926,64.8001,19347.0
2022-04-26 13:45:00,72.33,72.37,72.3,72.31,13307.0,64.8001,64.8359,64.7732,64.7822,13307.0
2022-04-26 13:50:00,72.32,72.32,72.12,72.12,17162.0,64.7911,64.7911,64.612,64.612,17162.0
2022-04-26 13:55:00,72.12,72.13,71.97,72.03,22969.0,64.612,64.6209,64.4776,64.5313,22969.0
2022-04-26 14:00:00,72.02,72.11,72.02,72.03,14038.0,64.5224,64.603,64.5224,64.5313,14038.0
2022-04-26 14:05:00,72.02,72.04,71.96,71.96,19979.0,64.5224,64.5403,64.4686,64.4686,19979.0
2022-04-26 14:10:00,71.95,72.0,71.94,71.96,59779.0,64.4597,64.5045,64.4507,64.4686,59779.0
2022-04-26 14:15:00,71.95,72.07,71.88,71.94,72504.0,64.4597,64.5672,64.3969,64.4507,72504.0
2022-04-26 14:20:00,71.96,72.04,71.91,71.97,107232.0,64.4686,64.5403,64.4238,64.4776,107232.0
2022-04-26 14:25:00,71.97,71.97,71.84,71.87,64686.0,64.4776,64.4776,64.3611,64.388,64686.0
2022-04-26 14:30:00,71.87,71.9,71.62,71.66,58474.0,64.388,64.4149,64.164,64.1998,58474.0
2022-04-26 14:35:00,71.67,71.98,71.66,71.97,21481.0,64.2088,64.4865,64.1998,64.4776,21481.0
2022-04-26 14:40:00,71.96,71.97,71.73,71.74,24308.0,64.4686,64.4776,64.2626,64.2715,24308.0
2022-04-26 14:45:00,71.75,71.84,71.73,71.82,83394.0,64.2805,64.3611,64.2626,64.3432,83394.0
2022-04-26 14:50:00,71.81,71.87,71.73,71.74,57391.0,64.3342,64.388,64.2626,64.2715,57391.0
2022-04-26 14:55:00,71.75,71.77,71.61,71.64,43547.0,64.2805,64.2984,64.1551,64.1819,43547.0
2022-04-26 15:00:00,71.63,71.71,71.52,71.55,64153.0,64.173,64.2446,64.0744,64.1013,64153.0
2022-04-26 15:05:00,71.55,71.57,71.46,71.54,67994.0,64.1013,64.1192,64.0207,64.0923,67994.0
2022-04-26 15:10:00,71.53,71.69,71.51,71.61,88552.0,64.0834,64.2267,64.0655,64.1551,88552.0
2022-04-26 15:15:00,71.61,71.61,71.25,71.55,217422.0,64.1551,64.1551,63.8325,64.1013,217422.0
2022-04-26 15:20:00,71.54,71.55,71.37,71.39,115142.0,64.0923,64.1013,63.94,63.958,115142.0
2022-04-26 15:25:00,71.39,71.41,71.16,71.23,83823.0,63.958,63.9759,63.7519,63.8146,83823.0
2022-04-26 15:30:00,71.24,71.39,71.19,71.22,88534.0,63.8236,63.958,63.7788,63.8057,88534.0
2022-04-26 15:35:00,71.23,71.31,71.19,71.31,151598.0,63.8146,63.8863,63.7788,63.8863,151598.0
2022-04-26 15:40:00,71.31,71.38,71.25,71.33,259904.0,63.8863,63.949,63.8325,63.9042,259904.0
2022-04-26 15:45:00,71.33,71.4,71.29,71.34,161526.0,63.9042,63.9669,63.8684,63.9132,161526.0
2022-04-26 15:50:00,71.34,71.41,71.21,71.28,244375.0,63.9132,63.9759,63.7967,63.8594,244375.0
2022-04-26 15:55:00,71.28,71.4,71.24,71.24,451798.0,63.8594,63.9669,63.8236,63.8236,451798.0
2022-04-27 09:30:00,71.47,71.48,70.96,71.05,40040.0,64.0296,64.0386,63.5727,63.6534,40040.0
2022-04-27 09:35:00,71.02,71.07,70.84,70.93,19082.0,63.6265,63.6713,63.4652,63.5458,19082.0
2022-04-27 09:40:00,71.05,71.28,70.95,71.26,12146.0,63.6534,63.8594,63.5638,63.8415,12146.0
2022-04-27 09:45:00,71.26,71.59,71.25,71.55,26629.0,63.8415,64.1371,63.8325,64.1013,26629.0
2022-04-27 09:50:00,71.51,71.7,71.46,71.6,36219.0,64.0655,64.2357,64.0207,64.1461,36219.0
2022-04-27 09:55:00,71.6,71.62,71.56,71.58,25113.0,64.1461,64.164,64.1103,64.1282,25113.0
2022-04-27 10:00:00,71.58,71.77,71.57,71.74,38527.0,64.1282,64.2984,64.1192,64.2715,38527.0
2022-04-27 10:05:00,71.74,71.79,71.67,71.76,36105.0,64.2715,64.3163,64.2088,64.2894,36105.0
2022-04-27 10:10:00,71.75,71.76,71.38,71.38,43529.0,64.2805,64.2894,63.949,63.949,43529.0
2022-04-27 10:15:00,71.37,71.39,71.19,71.19,24204.0,63.94,63.958,63.7788,63.7788,24204.0
2022-04-27 10:20:00,71.17,71.28,71.1,71.24,25235.0,63.7609,63.8594,63.6981,63.8236,25235.0
2022-04-27 10:25:00,71.23,71.27,71.05,71.07,20738.0,63.8146,63.8504,63.6534,63.6713,20738.0
2022-04-27 10:30:00,71.06,71.07,70.77,70.83,30916.0,63.6623,63.6713,63.4025,63.4563,30916.0
2022-04-27 10:35:00,70.85,71.1,70.85,71.0,29103.0,63.4742,63.6981,63.4742,63.6086,29103.0
2022-04-27 10:40:00,71.0,71.28,71.0,71.22,85697.0,63.6086,63.8594,63.6086,63.8057,85697.0
2022-04-27 10:45:00,71.23,71.35,71.21,71.35,59956.0,63.8146,63.9221,63.7967,63.9221,59956.0
2022-04-27 10:50:00,71.36,71.48,71.31,71.31,39816.0,63.9311,64.0386,63.8863,63.8863,39816.0
2022-04-27 10:55:00,71.33,71.45,71.32,71.32,39109.0,63.9042,64.0117,63.8952,63.8952,39109.0
2022-04-27 11:00:00,71.32,71.35,71.12,71.12,30084.0,63.8952,63.9221,63.7161,63.7161,30084.0
2022-04-27 11:05:00,71.12,71.16,71.02,71.05,30837.0,63.7161,63.7519,63.6265,63.6534,30837.0
2022-04-27 11:10:00,71.04,71.04,70.93,71.0,29612.0,63.6444,63.6444,63.5458,63.6086,29612.0
2022-04-27 11:15:00,71.01,71.28,71.01,71.22,29537.0,63.6175,63.8594,63.6175,63.8057,29537.0
2022-04-27 11:20:00,71.23,71.31,71.16,71.27,28196.0,63.8146,63.8863,63.7519,63.8504,28196.0
2022-04-27 11:25:00,71.26,71.39,71.26,71.34,44074.0,63.8415,63.958,63.8415,63.9132,44074.0
2022-04-27 11:30:00,71.33,71.4,71.27,71.32,43725.0,63.9042,63.9669,63.8504,63.8952,43725.0
2022-04-27 11:35:00,71.31,71.39,71.28,71.32,33318.0,63.8863,63.958,63.8594,63.8952,33318.0
2022-04-27 11:40:00,71.32,71.49,71.32,71.47,36984.0,63.8952,64.0475,63.8952,64.0296,36984.0
2022-04-27 11:45:00,71.46,71.55,71.42,71.51,31193.0,64.0207,64.1013,63.9848,64.0655,31193.0
2022-04-27 11:50:00,71.52,71.53,71.37,71.37,34093.0,64.0744,64.0834,63.94,63.94,34093.0
2022-04-27 11:55:00,71.36,71.5,71.31,71.5,24302.0,63.9311,64.0565,63.8863,64.0565,24302.0
2022-04-27 12:00:00,71.51,71.84,71.51,71.78,26603.0,64.0655,64.3611,64.0655,64.3074,26603.0
2022-04-27 12:05:00,71.77,71.79,71.73,71.77,41114.0,64.2984,64.3163,64.2626,64.2984,41114.0
2022-04-27 12:10:00,71.78,71.84,71.75,71.79,24334.0,64.3074,64.3611,64.2805,64.3163,24334.0
2022-04-27 12:15:00,71.79,71.9,71.74,71.77,16507.0,64.3163,64.4149,64.2715,64.2984,16507.0
2022-04-27 12:20:00,71.78,71.79,71.57,71.59,58154.0,64.3074,64.3163,64.1192,64.1371,58154.0
2022-04-27 12:25:00,71.59,71.6,71.5,71.55,118148.0,64.1371,64.1461,64.0565,64.1013,118148.0
2022-04-27 12:30:00,71.56,71.56,71.43,71.45,49947.0,64.1103,64.1103,63.9938,64.0117,49947.0
2022-04-27 12:35:00,71.46,71.66,71.45,71.66,40132.0,64.0207,64.1998,64.0117,64.1998,40132.0
2022-04-27 12:40:00,71.69,71.8,71.69,71.8,20166.0,64.2267,64.3253,64.2267,64.3253,20166.0
2022-04-27 12:45:00,71.86,71.87,71.73,71.75,31507.0,64.379,64.388,64.2626,64.2805,31507.0
2022-04-27 12:50:00,71.76,71.76,71.66,71.69,11703.0,64.2894,64.2894,64.1998,64.2267,11703.0
2022-04-27 12:55:00,71.7,71.72,71.66,71.69,8993.0,64.2357,64.2536,64.1998,64.2267,8993.0
2022-04-27 13:00:00,71.7,71.75,71.57,71.68,21118.0,64.2357,64.2805,64.1192,64.2178,21118.0
2022-04-27 13:05:00,71.68,71.72,71.62,71.65,11174.0,64.2178,64.2536,64.164,64.1909,11174.0
2022-04-27 13:10:00,71.67,71.74,71.63,71.68,11133.0,64.2088,64.2715,64.173,64.2178,11133.0
2022-04-27 13:15:00,71.71,71.75,71.7,71.72,32593.0,64.2446,64.2805,64.2357,64.2536,32593.0
2022-04-27 13:20:00,71.73,71.79,71.67,71.67,33923.0,64.2626,64.3163,64.2088,64.2088,33923.0
2022-04-27 13:25:00,71.68,71.75,71.58,71.75,16527.0,64.2178,64.2805,64.1282,64.2805,16527.0
2022-04-27 13:30:00,71.74,71.79,71.68,71.7,22022.0,64.2715,64.3163,64.2178,64.2357,22022.0
2022-04-27 13:35:00,71.71,71.73,71.62,71.69,14549.0,64.2446,64.2626,64.164,64.2267,14549.0
2022-04-27 13:40:00,71.7,71.78,71.67,71.69,24139.0,64.2357,64.3074,64.2088,64.2267,24139.0
2022-04-27 13:45:00,71.69,71.78,71.64,71.71,13431.0,64.2267,64.3074,64.1819,64.2446,13431.0
2022-04-27 13:50:00,71.71,71.72,71.66,71.69,20279.0,64.2446,64.2536,64.1998,64.2267,20279.0
2022-04-27 13:55:00,71.69,71.73,71.62,71.67,26676.0,64.2267,64.2626,64.164,64.2088,26676.0
2022-04-27 14:00:00,71.67,71.67,71.47,71.54,20654.0,64.2088,64.2088,64.0296,64.0923,20654.0
2022-04-27 14:05:00,71.54,71.61,71.49,71.51,14978.0,64.0923,64.1551,64.0475,64.0655,14978.0
2022-04-27 14:10:00,71.51,71.51,71.36,71.38,24962.0,64.0655,64.0655,63.9311,63.949,24962.0
2022-04-27 14:15:00,71.39,71.4,71.3,71.32,18805.0,63.958,63.9669,63.8773,63.8952,18805.0
2022-04-27 14:20:00,71.33,71.46,71.33,71.34,26663.0,63.9042,64.0207,63.9042,63.9132,26663.0
2022-04-27 14:25:00,71.32,71.33,71.28,71.29,27730.0,63.8952,63.9042,63.8594,63.8684,27730.0
2022-04-27 14:30:00,71.3,71.32,71.24,71.27,37848.0,63.8773,63.8952,63.8236,63.8504,37848.0
2022-04-27 14:35:00,71.26,71.28,71.18,71.27,34217.0,63.8415,63.8594,63.7698,63.8504,34217.0
2022-04-27 14:40:00,71.28,71.32,71.15,71.15,49355.0,63.8594,63.8952,63.7429,63.7429,49355.0
2022-04-27 14:45:00,71.16,71.18,71.01,71.03,84744.0,63.7519,63.7698,63.6175,63.6354,84744.0
2022-04-27 14:50:00,71.03,71.07,70.97,71.0,119280.0,63.6354,63.6713,63.5817,63.6086,119280.0
2022-04-27 14:55:00,70.99,70.99,70.86,70.9,31440.0,63.5996,63.5996,63.4831,63.519,31440.0
2022-04-27 15:00:00,70.91,70.92,70.67,70.68,35217.0,63.5279,63.5369,63.3129,63.3219,35217.0
2022-04-27 15:05:00,70.66,70.67,70.57,70.65,111032.0,63.304,63.3129,63.2233,63.295,111032.0
2022-04-27 15:10:00,70.64,70.66,70.53,70.59,93717.0,63.286,63.304,63.1875,63.2412,93717.0
2022-04-27 15:15:00,70.59,70.82,70.58,70.8,126512.0,63.2412,63.4473,63.2323,63.4294,126512.0
2022-04-27 15:20:00,70.82,70.95,70.72,70.78,144453.0,63.4473,63.5638,63.3577,63.4115,144453.0
2022-04-27 15:25:00,70.77,70.94,70.74,70.81,96824.0,63.4025,63.5548,63.3756,63.4383,96824.0
2022-04-27 15:30:00,70.8,70.88,70.75,70.79,77607.0,63.4294,63.501,63.3846,63.4204,77607.0
2022-04-27 15:35:00,70.78,70.9,70.76,70.84,121677.0,63.4115,63.519,63.3935,63.4652,121677.0
2022-04-27 15:40:00,70.85,70.89,70.79,70.81,176497.0,63.4742,63.51,63.4204,63.4383,176497.0
2022-04-27 15:45:00,70.81,70.83,70.67,70.68,128132.0,63.4383,63.4563,63.3129,63.3219,128132.0
2022-04-27 15:50:00,70.67,70.68,70.47,70.6,163357.0,63.3129,63.3219,63.1337,63.2502,163357.0
2022-04-27 15:55:00,70.59,70.64,70.38,70.41,352515.0,63.2412,63.286,63.0531,63.08,352515.0
2022-04-28 09:30:00,70.73,70.73,70.42,70.6,38431.0,63.3667,63.3667,63.0889,63.2502,38431.0
2022-04-28 09:35:00,70.54,70.64,70.4,70.4,21800.0,63.1964,63.286,63.071,63.071,21800.0
2022-04-28 09:40:00,70.31,70.51,70.31,70.51,14852.0,62.9904,63.1696,62.9904,63.1696,14852.0
2022-04-28 09:45:00,70.51,70.99,70.5,70.95,21647.0,63.1696,63.5996,63.1606,63.5638,21647.0
2022-04-28 09:50:00,70.96,70.99,70.81,70.89,16759.0,63.5727,63.5996,63.4383,63.51,16759.0
2022-04-28 09:55:00,70.84,70.85,70.73,70.73,16126.0,63.4652,63.4742,63.3667,63.3667,16126.0
2022-04-28 10:00:00,70.75,70.8,70.61,70.65,31302.0,63.3846,63.4294,63.2592,63.295,31302.0
2022-04-28 10:05:00,70.65,70.77,70.63,70.68,21059.0,63.295,63.4025,63.2771,63.3219,21059.0
2022-04-28 10:10:00,70.69,70.73,70.53,70.56,60096.0,63.3308,63.3667,63.1875,63.2144,60096.0
2022-04-28 10:15:00,70.56,70.69,70.51,70.52,51830.0,63.2144,63.3308,63.1696,63.1785,51830.0
2022-04-28 10:20:00,70.52,70.54,70.37,70.53,67554.0,63.1785,63.1964,63.0441,63.1875,67554.0
2022-04-28 10:25:00,70.52,70.59,70.48,70.54,43489.0,63.1785,63.2412,63.1427,63.1964,43489.0
2022-04-28 10:30:00,70.54,70.54,70.37,70.45,28915.0,63.1964,63.1964,63.0441,63.1158,28915.0
2022-04-28 10:35:00,70.49,70.55,70.32,70.38,34818.0,63.1516,63.2054,62.9993,63.0531,34818.0
2022-04-28 10:40:00,70.39,70.55,70.35,70.52,18707.0,63.0621,63.2054,63.0262,63.1785,18707.0
2022-04-28 10:45:00,70.52,70.52,70.34,70.38,21752.0,63.1785,63.1785,63.0173,63.0531,21752.0
2022-04-28 10:50:00,70.35,70.36,70.28,70.34,14032.0,63.0262,63.0352,62.9635,63.0173,14032.0
2022-04-28 10:55:00,70.34,70.52,70.25,70.45,23014.0,63.0173,63.1785,62.9366,63.1158,23014.0
2022-04-28 11:00:00,70.45,70.48,70.32,70.46,31275.0,63.1158,63.1427,62.9993,63.1248,31275.0
2022-04-28 11:05:00,70.47,70.55,70.36,70.42,18979.0,63.1337,63.2054,63.0352,63.0889,18979.0
2022-04-28 11:10:00,70.4,70.52,70.4,70.45,15967.0,63.071,63.1785,63.071,63.1158,15967.0
2022-04-28 11:15:00,70.48,70.5,70.34,70.47,16251.0,63.1427,63.1606,63.0173,63.1337,16251.0
2022-04-28 11:20:00,70.48,70.56,70.46,70.49,17714.0,63.1427,63.2144,63.1248,63.1516,17714.0
2022-04-28 11:25:00,70.49,70.66,70.49,70.65,23126.0,63.1516,63.304,63.1516,63.295,23126.0
2022-04-28 11:30:00,70.64,70.78,70.55,70.77,24136.0,63.286,63.4115,63.2054,63.4025,24136.0
2022-04-28 11:35:00,70.77,70.87,70.63,70.8,276786.0,63.4025,63.4921,63.2771,63.4294,276786.0
2022-04-28 11:40:00,70.79,70.85,70.73,70.83,29435.0,63.4204,63.4742,63.3667,63.4563,29435.0
2022-04-28 11:45:00,70.83,70.84,70.7,70.78,25198.0,63.4563,63.4652,63.3398,63.4115,25198.0
2022-04-28 11:50:00,70.8,70.96,70.79,70.96,17356.0,63.4294,63.5727,63.4204,63.5727,17356.0
2022-04-28 11:55:00,71.03,71.06,70.93,70.98,27115.0,63.6354,63.6623,63.5458,63.5906,27115.0
2022-04-28 12:00:00,70.97,71.04,70.94,71.04,22819.0,63.5817,63.6444,63.5548,63.6444,22819.0
2022-04-28 12:05:00,71.04,71.12,71.0,71.06,35656.0,63.6444,63.7161,63.6086,63.6623,35656.0
2022-04-28 12:10:00,71.09,71.1,71.0,71.06,45851.0,63.6892,63.6981,63.6086,63.6623,45851.0
2022-04-28 12:15:00,71.06,71.09,71.04,71.07,15754.0,63.6623,63.6892,63.6444,63.6713,15754.0
2022-04-28 12:20:00,71.08,71.13,71.04,71.04,28603.0,63.6802,63.725,63.6444,63.6444,28603.0
2022-04-28 12:25:00,71.01,71.07,70.98,71.06,49112.0,63.6175,63.6713,63.5906,63.6623,49112.0
2022-04-28 12:30:00,71.08,71.08,71.01,71.05,33226.0,63.6802,63.6802,63.6175,63.6534,33226.0
2022-04-28 12:35:00,71.06,71.15,71.06,71.06,40710.0,63.6623,63.7429,63.6623,63.6623,40710.0
2022-04-28 12:40:00,71.06,71.12,70.99,71.02,38221.0,63.6623,63.7161,63.5996,63.6265,38221.0
2022-04-28 12:45:00,71.02,71.08,70.95,71.01,137420.0,63.6265,63.6802,63.5638,63.6175,137420.0
2022-04-28 12:50:00,71.01,71.02,70.91,70.97,13047.0,63.6175,63.6265,63.5279,63.5817,13047.0
2022-04-28 12:55:00,70.96,71.17,70.92,71.17,17521.0,63.5727,63.7609,63.5369,63.7609,17521.0
2022-04-28 13:00:00,71.16,71.16,70.98,70.98,17243.0,63.7519,63.7519,63.5906,63.5906,17243.0
2022-04-28 13:05:00,70.97,71.12,70.97,71.1,15373.0,63.5817,63.7161,63.5817,63.6981,15373.0
2022-04-28 13:10:00,71.08,71.14,70.98,71.02,26777.0,63.6802,63.734,63.5906,63.6265,26777.0
2022-04-28 13:15:00,71.02,71.15,70.98,71.13,144529.0,63.6265,63.7429,63.5906,63.725,144529.0
2022-04-28 13:20:00,71.13,71.14,70.94,70.95,22551.0,63.725,63.734,63.5548,63.5638,22551.0
2022-04-28 13:25:00,70.94,71.0,70.91,70.97,17197.0,63.5548,63.6086,63.5279,63.5817,17197.0
2022-04-28 13:30:00,70.98,71.01,70.85,70.92,31277.0,63.5906,63.6175,63.4742,63.5369,31277.0
2022-04-28 13:35:00,70.94,71.0,70.84,70.92,21499.0,63.5548,63.6086,63.4652,63.5369,21499.0
2022-04-28 13:40:00,70.92,70.93,70.82,70.89,23282.0,63.5369,63.5458,63.4473,63.51,23282.0
2022-04-28 13:45:00,70.9,70.94,70.87,70.88,23526.0,63.519,63.5548,63.4921,63.501,23526.0
2022-04-28 13:50:00,70.88,70.91,70.81,70.82,18174.0,63.501,63.5279,63.4383,63.4473,18174.0
2022-04-28 13:55:00,70.81,70.81,70.7,70.7,14007.0,63.4383,63.4383,63.3398,63.3398,14007.0
2022-04-28 14:00:00,70.71,70.83,70.71,70.77,13861.0,63.3487,63.4563,63.3487,63.4025,13861.0
2022-04-28 14:05:00,70.76,70.87,70.75,70.84,17059.0,63.3935,63.4921,63.3846,63.4652,17059.0
2022-04-28 14:10:00,70.86,70.91,70.8,70.89,15624.0,63.4831,63.5279,63.4294,63.51,15624.0
2022-04-28 14:15:00,70.88,70.91,70.83,70.9,16440.0,63.501,63.5279,63.4563,63.519,16440.0
2022-04-28 14:20:00,70.9,70.92,70.85,70.85,9073.0,63.519,63.5369,63.4742,63.4742,9073.0
2022-04-28 14:25:00,70.84,70.84,70.7,70.77,19407.0,63.4652,63.4652,63.3398,63.4025,19407.0
2022-04-28 14:30:00,70.76,70.81,70.69,70.71,12461.0,63.3935,63.4383,63.3308,63.3487,12461.0
2022-04-28 14:35:00,70.72,70.73,70.64,70.72,11219.0,63.3577,63.3667,63.286,63.3577,11219.0
2022-04-28 14:40:00,70.72,70.83,70.72,70.81,21334.0,63.3577,63.4563,63.3577,63.4383,21334.0
2022-04-28 14:45:00,70.81,70.9,70.8,70.9,21188.0,63.4383,63.519,63.4294,63.519,21188.0
2022-04-28 14:50:00,70.91,70.91,70.77,70.77,12223.0,63.5279,63.5279,63.4025,63.4025,12223.0
2022-04-28 14:55:00,70.77,70.85,70.77,70.85,16644.0,63.4025,63.4742,63.4025,63.4742,16644.0
2022-04-28 15:00:00,70.85,70.91,70.79,70.88,27214.0,63.4742,63.5279,63.4204,63.501,27214.0
2022-04-28 15:05:00,70.89,70.92,70.87,70.88,17427.0,63.51,63.5369,63.4921,63.501,17427.0
2022-04-28 15:10:00,70.88,70.89,70.8,70.83,27873.0,63.501,63.51,63.4294,63.4563,27873.0
2022-04-28 15:15:00,70.82,70.93,70.81,70.92,18105.0,63.4473,63.5458,63.4383,63.5369,18105.0
2022-04-28 15:20:00,70.92,71.01,70.9,70.98,17722.0,63.5369,63.6175,63.519,63.5906,17722.0
2022-04-28 15:25:00,70.97,71.09,70.95,71.09,24845.0,63.5817,63.6892,63.5638,63.6892,24845.0
2022-04-28 15:30:00,71.09,71.09,70.94,70.94,21180.0,63.6892,63.6892,63.5548,63.5548,21180.0
2022-04-28 15:35:00,70.96,71.04,70.94,70.99,26736.0,63.5727,63.6444,63.5548,63.5996,26736.0
2022-04-28 15:40:00,70.99,71.07,70.95,70.97,30524.0,63.5996,63.6713,63.5638,63.5817,30524.0
2022-04-28 15:45:00,70.97,71.04,70.92,70.93,50790.0,63.5817,63.6444,63.5369,63.5458,50790.0
2022-04-28 15:50:00,70.95,70.97,70.85,70.93,74100.0,63.5638,63.5817,63.4742,63.5458,74100.0
2022-04-28 15:55:00,70.92,71.17,70.89,71.16,230693.0,63.5369,63.7609,63.51,63.7519,230693.0
2022-04-29 09:30:00,70.78,70.94,70.6,70.61,24579.0,63.4115,63.5548,63.2502,63.2592,24579.0
2022-04-29 09:35:00,70.62,70.62,70.22,70.28,11269.0,63.2681,63.2681,62.9098,62.9635,11269.0
2022-04-29 09:40:00,70.3,70.35,70.28,70.29,5720.0,62.9814,63.0262,62.9635,62.9725,5720.0
2022-04-29 09:45:00,70.26,70.42,70.24,70.27,9550.0,62.9456,63.0889,62.9277,62.9546,9550.0
2022-04-29 09:50:00,70.27,70.45,70.13,70.43,12540.0,62.9546,63.1158,62.8291,63.0979,12540.0
2022-04-29 09:55:00,70.45,70.66,70.45,70.5,11003.0,63.1158,63.304,63.1158,63.1606,11003.0
2022-04-29 10:00:00,70.51,70.65,70.46,70.46,17543.0,63.1696,63.295,63.1248,63.1248,17543.0
2022-04-29 10:05:00,70.48,70.62,70.46,70.56,9953.0,63.1427,63.2681,63.1248,63.2144,9953.0
2022-04-29 10:10:00,70.56,70.7,70.49,70.7,12342.0,63.2144,63.3398,63.1516,63.3398,12342.0
2022-04-29 10:15:00,70.7,70.71,70.43,70.43,10837.0,63.3398,63.3487,63.0979,63.0979,10837.0
2022-04-29 10:20:00,70.48,70.49,70.28,70.28,8725.0,63.1427,63.1516,62.9635,62.9635,8725.0
2022-04-29 10:25:00,70.27,70.34,70.25,70.28,10784.0,62.9546,63.0173,62.9366,62.9635,10784.0
2022-04-29 10:30:00,70.27,70.27,70.06,70.09,19127.0,62.9546,62.9546,62.7664,62.7933,19127.0
2022-04-29 10:35:00,70.11,70.21,70.01,70.21,11567.0,62.8112,62.9008,62.7216,62.9008,11567.0
2022-04-29 10:40:00,70.25,70.29,70.13,70.28,12382.0,62.9366,62.9725,62.8291,62.9635,12382.0
2022-04-29 10:45:00,70.26,70.26,70.13,70.17,10849.0,62.9456,62.9456,62.8291,62.865,10849.0
2022-04-29 10:50:00,70.19,70.25,70.15,70.16,11849.0,62.8829,62.9366,62.847,62.856,11849.0
2022-04-29 10:55:00,70.14,70.14,70.02,70.09,11291.0,62.8381,62.8381,62.7306,62.7933,11291.0
2022-04-29 11:00:00,70.07,70.07,69.88,69.93,13794.0,62.7754,62.7754,62.6052,62.6499,13794.0
2022-04-29 11:05:00,69.97,70.3,69.96,70.27,11704.0,62.6858,62.9814,62.6768,62.9546,11704.0
2022-04-29 11:10:00,70.28,70.33,70.17,70.17,14905.0,62.9635,63.0083,62.865,62.865,14905.0
2022-04-29 11:15:00,70.21,70.31,70.19,70.28,16054.0,62.9008,62.9904,62.8829,62.9635,16054.0
2022-04-29 11:20:00,70.28,70.39,70.25,70.36,11476.0,62.9635,63.0621,62.9366,63.0352,11476.0
2022-04-29 11:25:00,70.35,70.41,70.3,70.35,15057.0,63.0262,63.08,62.9814,63.0262,15057.0
2022-04-29 11:30:00,70.35,70.46,70.35,70.42,9666.0,63.0262,63.1248,63.0262,63.0889,9666.0
2022-04-29 11:35:00,70.43,70.45,70.32,70.32,9500.0,63.0979,63.1158,62.9993,62.9993,9500.0
2022-04-29 11:40:00,70.31,70.38,70.27,70.38,10473.0,62.9904,63.0531,62.9546,63.0531,10473.0
2022-04-29 11:45:00,70.38,70.5,70.36,70.49,13942.0,63.0531,63.1606,63.0352,63.1516,13942.0
2022-04-29 11:50:00,70.48,70.51,70.42,70.48,15968.0,63.1427,63.1696,63.0889,63.1427,15968.0
2022-04-29 11:55:00,70.48,70.54,70.47,70.51,15752.0,63.1427,63.1964,63.1337,63.1696,15752.0
2022-04-29 12:00:00,70.5,70.54,70.35,70.36,12536.0,63.1606,63.1964,63.0262,63.0352,12536.0
2022-04-29 12:05:00,70.37,70.37,70.24,70.25,12228.0,63.0441,63.0441,62.9277,62.9366,12228.0
2022-04-29 12:10:00,70.23,70.3,70.19,70.27,11138.0,62.9187,62.9814,62.8829,62.9546,11138.0
2022-04-29 12:15:00,70.26,70.29,70.2,70.22,10805.0,62.9456,62.9725,62.8918,62.9098,10805.0
2022-04-29 12:20:00,70.22,70.4,70.18,70.4,16908.0,62.9098,63.071,62.8739,63.071,16908.0
2022-04-29 12:25:00,70.39,70.4,70.27,70.35,23707.0,63.0621,63.071,62.9546,63.0262,23707.0
2022-04-29 12:30:00,70.34,70.35,70.27,70.32,7869.0,63.0173,63.0262,62.9546,62.9993,7869.0
2022-04-29 12:35:00,70.31,70.43,70.27,70.41,12356.0,62.9904,63.0979,62.9546,63.08,12356.0
2022-04-29 12:40:00,70.41,70.41,70.33,70.36,8577.0,63.08,63.08,63.0083,63.0352,8577.0
2022-04-29 12:45:00,70.38,70.38,70.22,70.23,10231.0,63.0531,63.0531,62.9098,62.9187,10231.0
2022-04-29 12:50:00,70.22,70.22,70.12,70.13,9586.0,62.9098,62.9098,62.8202,62.8291,9586.0
2022-04-29 12:55:00,70.12,70.22,70.1,70.18,9638.0,62.8202,62.9098,62.8023,62.8739,9638.0
2022-04-29 13:00:00,70.18,70.23,70.16,70.2,13519.0,62.8739,62.9187,62.856,62.8918,13519.0
2022-04-29 13:05:00,70.19,70.24,70.13,70.16,10729.0,62.8829,62.9277,62.8291,62.856,10729.0
2022-04-29 13:10:00,70.17,70.26,70.12,70.26,11870.0,62.865,62.9456,62.8202,62.9456,11870.0
2022-04-29 13:15:00,70.26,70.33,70.22,70.33,13984.0,62.9456,63.0083,62.9098,63.0083,13984.0
2022-04-29 13:20:00,70.32,70.44,70.31,70.42,12703.0,62.9993,63.1069,62.9904,63.0889,12703.0
2022-04-29 13:25:00,70.42,70.49,70.37,70.38,20109.0,63.0889,63.1516,63.0441,63.0531,20109.0
2022-04-29 13:30:00,70.38,70.44,70.34,70.34,9779.0,63.0531,63.1069,63.0173,63.0173,9779.0
2022-04-29 13:35:00,70.34,70.46,70.3,70.43,13995.0,63.0173,63.1248,62.9814,63.0979,13995.0
2022-04-29 13:40:00,70.42,70.45,70.38,70.38,10083.0,63.0889,63.1158,63.0531,63.0531,10083.0
2022-04-29 13:45:00,70.41,70.41,70.25,70.25,9740.0,63.08,63.08,62.9366,62.9366,9740.0
2022-04-29 13:50:00,70.24,70.26,70.18,70.2,16781.0,62.9277,62.9456,62.8739,62.8918,16781.0
2022-04-29 13:55:00,70.18,70.25,70.15,70.21,16686.0,62.8739,62.9366,62.847,62.9008,16686.0
2022-04-29 14:00:00,70.2,70.26,70.09,70.22,9014.0,62.8918,62.9456,62.7933,62.9098,9014.0
2022-04-29 14:05:00,70.23,70.32,70.21,70.31,7478.0,62.9187,62.9993,62.9008,62.9904,7478.0
2022-04-29 14:10:00,70.31,70.42,70.3,70.41,17024.0,62.9904,63.0889,62.9814,63.08,17024.0
2022-04-29 14:15:00,70.41,70.52,70.41,70.5,12547.0,63.08,63.1785,63.08,63.1606,12547.0
2022-04-29 14:20:00,70.48,70.48,70.35,70.37,12585.0,63.1427,63.1427,63.0262,63.0441,12585.0
2022-04-29 14:25:00,70.39,70.45,70.36,70.39,13765.0,63.0621,63.1158,63.0352,63.0621,13765.0
2022-04-29 14:30:00,70.39,70.42,70.33,70.34,18117.0,63.0621,63.0889,63.0083,63.0173,18117.0
2022-04-29 14:35:00,70.32,70.39,70.26,70.26,7218.0,62.9993,63.0621,62.9456,62.9456,7218.0
2022-04-29 14:40:00,70.26,70.45,70.25,70.44,12948.0,62.9456,63.1158,62.9366,63.1069,12948.0
2022-04-29 14:45:00,70.44,70.48,70.28,70.29,14226.0,63.1069,63.1427,62.9635,62.9725,14226.0
2022-04-29 14:50:00,70.28,70.33,70.24,70.25,16458.0,62.9635,63.0083,62.9277,62.9366,16458.0
2022-04-29 14:55:00,70.2,70.33,70.19,70.32,9718.0,62.8918,63.0083,62.8829,62.9993,9718.0
2022-04-29 15:00:00,70.31,70.31,70.18,70.21,15947.0,62.9904,62.9904,62.8739,62.9008,15947.0
2022-04-29 15:05:00,70.22,70.24,70.08,70.09,34649.0,62.9098,62.9277,62.7843,62.7933,34649.0
2022-04-29 15:10:00,70.09,70.13,70.01,70.1,24144.0,62.7933,62.8291,62.7216,62.8023,24144.0
2022-04-29 15:15:00,70.09,70.16,70.03,70.08,12437.0,62.7933,62.856,62.7395,62.7843,12437.0
2022-04-29 15:20:00,70.09,70.1,69.91,70.02,16382.0,62.7933,62.8023,62.632,62.7306,16382.0
2022-04-29 15:25:00,70.01,70.07,69.98,70.05,13876.0,62.7216,62.7754,62.6947,62.7575,13876.0
2022-04-29 15:30:00,70.05,70.19,69.98,70.13,36254.0,62.7575,62.8829,62.6947,62.8291,36254.0
2022-04-29 15:35:00,70.11,70.25,70.07,70.19,31539.0,62.8112,62.9366,62.7754,62.8829,31539.0
2022-04-29 15:40:00,70.2,70.28,70.13,70.14,37605.0,62.8918,62.9635,62.8291,62.8381,37605.0
2022-04-29 15:45:00,70.14,70.15,69.87,69.88,39618.0,62.8381,62.847,62.5962,62.6052,39618.0
2022-04-29 15:50:00,69.87,69.87,69.67,69.73,75260.0,62.5962,62.5962,62.417,62.4708,75260.0
2022-04-29 15:55:00,69.73,69.73,69.56,69.68,153319.0,62.4708,62.4708,62.3185,62.426,153319.0
2022-05-02 09:30:00,69.97,70.37,69.96,70.1,53068.0,62.6858,63.0441,62.6768,62.8023,53068.0
2022-05-02 09:35:00,69.96,70.14,69.35,69.5,52058.0,62.6768,62.8381,62.1303,62.2647,52058.0
2022-05-02 09:40:00,69.47,69.72,69.35,69.49,24850.0,62.2378,62.4618,62.1303,62.2558,24850.0
2022-05-02 09:45:00,69.47,69.48,69.11,69.18,17151.0,62.2378,62.2468,61.9153,61.978,17151.0
2022-05-02 09:50:00,69.14,69.21,68.98,69.08,13218.0,61.9422,62.0049,61.7988,61.8884,13218.0
2022-05-02 09:55:00,69.06,69.17,68.87,69.17,10306.0,61.8705,61.9691,61.7003,61.9691,10306.0
2022-05-02 10:00:00,69.15,69.44,69.1,69.41,19041.0,61.9512,62.211,61.9064,62.1841,19041.0
2022-05-02 10:05:00,69.44,69.46,69.09,69.15,15151.0,62.211,62.2289,61.8974,61.9512,15151.0
2022-05-02 10:10:00,69.16,69.37,69.08,69.37,22853.0,61.9601,62.1482,61.8884,62.1482,22853.0
2022-05-02 10:15:00,69.37,69.65,69.25,69.59,18999.0,62.1482,62.3991,62.0407,62.3453,18999.0
2022-05-02 10:20:00,69.57,69.79,69.5,69.69,9728.0,62.3274,62.5245,62.2647,62.4349,9728.0
2022-05-02 10:25:00,69.72,69.93,69.68,69.68,16943.0,62.4618,62.6499,62.426,62.426,16943.0
2022-05-02 10:30:00,69.69,69.86,69.69,69.75,13732.0,62.4349,62.5872,62.4349,62.4887,13732.0
2022-05-02 10:35:00,69.75,69.75,69.51,69.7,10703.0,62.4887,62.4887,62.2737,62.4439,10703.0
2022-05-02 10:40:00,69.73,69.74,69.56,69.57,9459.0,62.4708,62.4797,62.3185,62.3274,9459.0
2022-05-02 10:45:00,69.55,69.68,69.51,69.67,11445.0,62.3095,62.426,62.2737,62.417,11445.0
2022-05-02 10:50:00,69.67,69.73,69.56,69.58,13652.0,62.417,62.4708,62.3185,62.3364,13652.0
2022-05-02 10:55:00,69.51,69.61,69.47,69.47,14310.0,62.2737,62.3633,62.2378,62.2378,14310.0
2022-05-02 11:00:00,69.45,69.51,69.26,69.28,12101.0,62.2199,62.2737,62.0497,62.0676,12101.0
2022-05-02 11:05:00,69.31,69.31,69.22,69.25,11828.0,62.0945,62.0945,62.0139,62.0407,11828.0
2022-05-02 11:10:00,69.26,69.28,69.14,69.15,13063.0,62.0497,62.0676,61.9422,61.9512,13063.0
2022-05-02 11:15:00,69.18,69.24,69.1,69.15,8285.0,61.978,62.0318,61.9064,61.9512,8285.0
2022-05-02 11:20:00,69.13,69.21,69.1,69.1,14253.0,61.9332,62.0049,61.9064,61.9064,14253.0
2022-05-02 11:25:00,69.12,69.16,69.07,69.1,22592.0,61.9243,61.9601,61.8795,61.9064,22592.0
2022-05-02 11:30:00,69.09,69.12,68.95,69.03,15975.0,61.8974,61.9243,61.772,61.8436,15975.0
2022-05-02 11:35:00,69.06,69.28,69.02,69.08,17696.0,61.8705,62.0676,61.8347,61.8884,17696.0
2022-05-02 11:40:00,69.06,69.2,69.0,69.16,15078.0,61.8705,61.9959,61.8168,61.9601,15078.0
2022-05-02 11:45:00,69.16,69.17,69.07,69.13,16087.0,61.9601,61.9691,61.8795,61.9332,16087.0
2022-05-02 11:50:00,69.11,69.11,68.95,69.02,10809.0,61.9153,61.9153,61.772,61.8347,10809.0
2022-05-02 11:55:00,69.02,69.06,68.87,68.98,22143.0,61.8347,61.8705,61.7003,61.7988,22143.0
2022-05-02 12:00:00,68.97,68.98,68.74,68.78,13470.0,61.7899,61.7988,61.5838,61.6197,13470.0
2022-05-02 12:05:00,68.76,68.78,68.67,68.72,15262.0,61.6018,61.6197,61.5211,61.5659,15262.0
2022-05-02 12:10:00,68.71,68.77,68.63,68.7,18144.0,61.557,61.6107,61.4853,61.548,18144.0
2022-05-02 12:15:00,68.71,68.89,68.64,68.89,16940.0,61.557,61.7182,61.4942,61.7182,16940.0
2022-05-02 12:20:00,68.88,68.97,68.86,68.89,12175.0,61.7093,61.7899,61.6913,61.7182,12175.0
2022-05-02 12:25:00,68.86,68.86,68.66,68.73,13749.0,61.6913,61.6913,61.5122,61.5749,13749.0
2022-05-02 12:30:00,68.73,68.81,68.71,68.78,13328.0,61.5749,61.6465,61.557,61.6197,13328.0
2022-05-02 12:35:00,68.82,68.86,68.72,68.82,14945.0,61.6555,61.6913,61.5659,61.6555,14945.0
2022-05-02 12:40:00,68.81,68.87,68.77,68.78,14686.0,61.6465,61.7003,61.6107,61.6197,14686.0
2022-05-02 12:45:00,68.76,68.81,68.74,68.77,14764.0,61.6018,61.6465,61.5838,61.6107,14764.0
2022-05-02 12:50:00,68.75,68.77,68.61,68.68,13709.0,61.5928,61.6107,61.4674,61.5301,13709.0
2022-05-02 12:55:00,68.68,68.76,68.62,68.67,16259.0,61.5301,61.6018,61.4763,61.5211,16259.0
2022-05-02 13:00:00,68.67,68.68,68.59,68.64,26001.0,61.5211,61.5301,61.4494,61.4942,26001.0
2022-05-02 13:05:00,68.63,68.82,68.6,68.75,20511.0,61.4853,61.6555,61.4584,61.5928,20511.0
2022-05-02 13:10:00,68.79,68.86,68.76,68.85,17490.0,61.6286,61.6913,61.6018,61.6824,17490.0
2022-05-02 13:15:00,68.85,68.91,68.79,68.87,14499.0,61.6824,61.7361,61.6286,61.7003,14499.0
2022-05-02 13:20:00,68.88,68.89,68.75,68.76,13876.0,61.7093,61.7182,61.5928,61.6018,13876.0
2022-05-02 13:25:00,68.76,68.8,68.65,68.73,13168.0,61.6018,61.6376,61.5032,61.5749,13168.0
2022-05-02 13:30:00,68.71,68.77,68.58,68.62,27202.0,61.557,61.6107,61.4405,61.4763,27202.0
2022-05-02 13:35:00,68.62,68.72,68.59,68.72,16736.0,61.4763,61.5659,61.4494,61.5659,16736.0
2022-05-02 13:40:00,68.74,68.89,68.74,68.83,15202.0,61.5838,61.7182,61.5838,61.6645,15202.0
2022-05-02 13:45:00,68.83,68.88,68.8,68.82,30181.0,61.6645,61.7093,61.6376,61.6555,30181.0
2022-05-02 13:50:00,68.82,68.87,68.64,68.66,23524.0,61.6555,61.7003,61.4942,61.5122,23524.0
2022-05-02 13:55:00,68.65,68.71,68.6,68.69,26053.0,61.5032,61.557,61.4584,61.539,26053.0
2022-05-02 14:00:00,68.68,68.71,68.59,68.66,31049.0,61.5301,61.557,61.4494,61.5122,31049.0
2022-05-02 14:05:00,68.66,68.77,68.61,68.66,19095.0,61.5122,61.6107,61.4674,61.5122,19095.0
2022-05-02 14:10:00,68.66,68.66,68.44,68.49,28539.0,61.5122,61.5122,61.3151,61.3599,28539.0
2022-05-02 14:15:00,68.49,68.56,68.42,68.52,26417.0,61.3599,61.4226,61.2971,61.3867,26417.0
2022-05-02 14:20:00,68.53,68.55,68.48,68.5,20406.0,61.3957,61.4136,61.3509,61.3688,20406.0
2022-05-02 14:25:00,68.5,68.54,68.45,68.49,20997.0,61.3688,61.4047,61.324,61.3599,20997.0
2022-05-02 14:30:00,68.49,68.5,68.3,68.36,24617.0,61.3599,61.3688,61.1896,61.2434,24617.0
2022-05-02 14:35:00,68.34,68.38,68.26,68.34,18120.0,61.2255,61.2613,61.1538,61.2255,18120.0
2022-05-02 14:40:00,68.33,68.33,68.01,68.13,28246.0,61.2165,61.2165,60.9298,61.0373,28246.0
2022-05-02 14:45:00,68.15,68.33,68.13,68.31,18997.0,61.0553,61.2165,61.0373,61.1986,18997.0
2022-05-02 14:50:00,68.3,68.35,68.19,68.28,29189.0,61.1896,61.2344,61.0911,61.1717,29189.0
2022-05-02 14:55:00,68.27,68.29,68.13,68.26,43179.0,61.1628,61.1807,61.0373,61.1538,43179.0
2022-05-02 15:00:00,68.25,68.42,68.23,68.42,40157.0,61.1448,61.2971,61.1269,61.2971,40157.0
2022-05-02 15:05:00,68.42,68.5,68.38,68.45,62322.0,61.2971,61.3688,61.2613,61.324,62322.0
2022-05-02 15:10:00,68.46,68.62,68.4,68.6,38415.0,61.333,61.4763,61.2792,61.4584,38415.0
2022-05-02 15:15:00,68.6,68.63,68.47,68.61,44200.0,61.4584,61.4853,61.3419,61.4674,44200.0
2022-05-02 15:20:00,68.61,68.8,68.61,68.77,52296.0,61.4674,61.6376,61.4674,61.6107,52296.0
2022-05-02 15:25:00,68.78,68.86,68.72,68.77,41410.0,61.6197,61.6913,61.5659,61.6107,41410.0
2022-05-02 15:30:00,68.77,68.89,68.77,68.87,32481.0,61.6107,61.7182,61.6107,61.7003,32481.0
2022-05-02 15:35:00,68.88,68.91,68.69,68.72,32981.0,61.7093,61.7361,61.539,61.5659,32981.0
2022-05-02 15:40:00,68.75,68.84,68.64,68.7,44392.0,61.5928,61.6734,61.4942,61.548,44392.0
2022-05-02 15:45:00,68.68,68.95,68.66,68.95,55532.0,61.5301,61.772,61.5122,61.772,55532.0
2022-05-02 15:50:00,68.94,68.96,68.78,68.9,77436.0,61.763,61.7809,61.6197,61.7272,77436.0
2022-05-02 15:55:00,68.91,68.91,68.78,68.87,163804.0,61.7361,61.7361,61.6197,61.7003,163804.0
2022-05-03 09:30:00,69.05,70.11,68.52,69.13,50231.0,61.8616,62.8112,61.3867,61.9332,50231.0
2022-05-03 09:35:00,69.17,69.19,68.83,69.05,17738.0,61.9691,61.987,61.6645,61.8616,17738.0
2022-05-03 09:40:00,68.99,69.13,68.43,68.55,35581.0,61.8078,61.9332,61.3061,61.4136,35581.0
2022-05-03 09:45:00,68.65,68.73,68.45,68.68,51129.0,61.5032,61.5749,61.324,61.5301,51129.0
2022-05-03 09:50:00,68.69,68.96,68.69,68.85,28535.0,61.539,61.7809,61.539,61.6824,28535.0
2022-05-03 09:55:00,68.8,68.95,68.62,68.68,24008.0,61.6376,61.772,61.4763,61.5301,24008.0
2022-05-03 10:00:00,68.55,68.64,67.92,68.0,32610.0,61.4136,61.4942,60.8492,60.9209,32610.0
2022-05-03 10:05:00,67.99,68.22,67.93,68.18,29222.0,60.9119,61.118,60.8582,61.0821,29222.0
2022-05-03 10:10:00,68.17,68.31,67.98,68.26,20436.0,61.0732,61.1986,60.903,61.1538,20436.0
2022-05-03 10:15:00,68.26,68.6,68.23,68.53,24711.0,61.1538,61.4584,61.1269,61.3957,24711.0
2022-05-03 10:20:00,68.57,68.84,68.57,68.78,20049.0,61.4315,61.6734,61.4315,61.6197,20049.0
2022-05-03 10:25:00,68.78,68.95,68.68,68.79,13046.0,61.6197,61.772,61.5301,61.6286,13046.0
2022-05-03 10:30:00,68.84,69.04,68.72,68.8,110614.0,61.6734,61.8526,61.5659,61.6376,110614.0
2022-05-03 10:35:00,68.84,69.01,68.81,68.99,13225.0,61.6734,61.8257,61.6465,61.8078,13225.0
2022-05-03 10:40:00,68.99,69.2,68.88,69.06,11118.0,61.8078,61.9959,61.7093,61.8705,11118.0
2022-05-03 10:45:00,69.03,69.07,68.89,69.04,12307.0,61.8436,61.8795,61.7182,61.8526,12307.0
2022-05-03 10:50:00,69.0,69.1,68.92,68.94,9812.0,61.8168,61.9064,61.7451,61.763,9812.0
2022-05-03 10:55:00,68.94,69.06,68.9,69.03,14399.0,61.763,61.8705,61.7272,61.8436,14399.0
2022-05-03 11:00:00,69.02,69.26,68.96,69.24,21410.0,61.8347,62.0497,61.7809,62.0318,21410.0
2022-05-03 11:05:00,69.23,69.27,69.14,69.19,19248.0,62.0228,62.0587,61.9422,61.987,19248.0
2022-05-03 11:10:00,69.19,69.35,69.18,69.28,16572.0,61.987,62.1303,61.978,62.0676,16572.0
2022-05-03 11:15:00,69.3,69.43,69.14,69.33,25504.0,62.0855,62.202,61.9422,62.1124,25504.0
2022-05-03 11:20:00,69.32,69.43,69.28,69.31,8515.0,62.1035,62.202,62.0676,62.0945,8515.0
2022-05-03 11:25:00,69.37,69.49,69.3,69.4,15558.0,62.1482,62.2558,62.0855,62.1751,15558.0
2022-05-03 11:30:00,69.41,69.58,69.38,69.58,8727.0,62.1841,62.3364,62.1572,62.3364,8727.0
2022-05-03 11:35:00,69.6,69.62,69.53,69.53,12520.0,62.3543,62.3722,62.2916,62.2916,12520.0
2022-05-03 11:40:00,69.57,69.62,69.43,69.53,12207.0,62.3274,62.3722,62.202,62.2916,12207.0
2022-05-03 11:45:00,69.49,69.54,69.38,69.46,12753.0,62.2558,62.3005,62.1572,62.2289,12753.0
2022-05-03 11:50:00,69.45,69.53,69.37,69.42,19445.0,62.2199,62.2916,62.1482,62.193,19445.0
2022-05-03 11:55:00,69.42,69.5,69.4,69.46,11815.0,62.193,62.2647,62.1751,62.2289,11815.0
2022-05-03 12:00:00,69.48,69.57,69.48,69.52,9735.0,62.2468,62.3274,62.2468,62.2826,9735.0
2022-05-03 12:05:00,69.51,69.51,69.34,69.43,19164.0,62.2737,62.2737,62.1214,62.202,19164.0
2022-05-03 12:10:00,69.45,69.45,69.31,69.37,22681.0,62.2199,62.2199,62.0945,62.1482,22681.0
2022-05-03 12:15:00,69.37,69.37,69.14,69.16,21450.0,62.1482,62.1482,61.9422,61.9601,21450.0
2022-05-03 12:20:00,69.16,69.33,69.16,69.27,17781.0,61.9601,62.1124,61.9601,62.0587,17781.0
2022-05-03 12:25:00,69.26,69.27,68.89,68.89,26590.0,62.0497,62.0587,61.7182,61.7182,26590.0
2022-05-03 12:30:00,68.89,68.95,68.82,68.93,21503.0,61.7182,61.772,61.6555,61.7541,21503.0
2022-05-03 12:35:00,68.94,69.03,68.81,68.91,17685.0,61.763,61.8436,61.6465,61.7361,17685.0
2022-05-03 12:40:00,68.91,68.92,68.71,68.76,19133.0,61.7361,61.7451,61.557,61.6018,19133.0
2022-05-03 12:45:00,68.74,68.85,68.73,68.85,12803.0,61.5838,61.6824,61.5749,61.6824,12803.0
2022-05-03 12:50:00,68.86,68.91,68.83,68.83,6516.0,61.6913,61.7361,61.6645,61.6645,6516.0
2022-05-03 12:55:00,68.81,68.91,68.74,68.9,6839.0,61.6465,61.7361,61.5838,61.7272,6839.0
2022-05-03 13:00:00,68.87,68.96,68.85,68.87,4679.0,61.7003,61.7809,61.6824,61.7003,4679.0
2022-05-03 13:05:00,68.85,68.87,68.78,68.83,5228.0,61.6824,61.7003,61.6197,61.6645,5228.0
2022-05-03 13:10:00,68.82,69.09,68.81,68.95,17872.0,61.6555,61.8974,61.6465,61.772,17872.0
2022-05-03 13:15:00,68.96,68.97,68.82,68.83,5789.0,61.7809,61.7899,61.6555,61.6645,5789.0
2022-05-03 13:20:00,68.83,68.89,68.75,68.82,8834.0,61.6645,61.7182,61.5928,61.6555,8834.0
2022-05-03 13:25:00,68.78,68.82,68.62,68.67,7920.0,61.6197,61.6555,61.4763,61.5211,7920.0
2022-05-03 13:30:00,68.68,68.72,68.54,68.65,7205.0,61.5301,61.5659,61.4047,61.5032,7205.0
2022-05-03 13:35:00,68.64,68.64,68.57,68.6,8333.0,61.4942,61.4942,61.4315,61.4584,8333.0
2022-05-03 13:40:00,68.62,68.68,68.52,68.52,14562.0,61.4763,61.5301,61.3867,61.3867,14562.0
2022-05-03 13:45:00,68.53,68.55,68.4,68.42,10901.0,61.3957,61.4136,61.2792,61.2971,10901.0
2022-05-03 13:50:00,68.41,68.48,68.36,68.39,12616.0,61.2882,61.3509,61.2434,61.2703,12616.0
2022-05-03 13:55:00,68.4,68.46,68.35,68.45,15635.0,61.2792,61.333,61.2344,61.324,15635.0
2022-05-03 14:00:00,68.45,68.48,68.29,68.45,15499.0,61.324,61.3509,61.1807,61.324,15499.0
2022-05-03 14:05:00,68.45,68.67,68.43,68.66,15124.0,61.324,61.5211,61.3061,61.5122,15124.0
2022-05-03 14:10:00,68.65,68.75,68.47,68.53,18956.0,61.5032,61.5928,61.3419,61.3957,18956.0
2022-05-03 14:15:00,68.53,68.59,68.44,68.45,18062.0,61.3957,61.4494,61.3151,61.324,18062.0
2022-05-03 14:20:00,68.46,68.62,68.45,68.53,52723.0,61.333,61.4763,61.324,61.3957,52723.0
2022-05-03 14:25:00,68.53,68.55,68.46,68.51,37200.0,61.3957,61.4136,61.333,61.3778,37200.0
2022-05-03 14:30:00,68.52,68.73,68.49,68.72,25777.0,61.3867,61.5749,61.3599,61.5659,25777.0
2022-05-03 14:35:00,68.71,68.77,68.61,68.64,23636.0,61.557,61.6107,61.4674,61.4942,23636.0
2022-05-03 14:40:00,68.64,68.66,68.52,68.61,21630.0,61.4942,61.5122,61.3867,61.4674,21630.0
2022-05-03 14:45:00,68.62,68.67,68.49,68.66,22010.0,61.4763,61.5211,61.3599,61.5122,22010.0
2022-05-03 14:50:00,68.66,68.78,68.63,68.77,20635.0,61.5122,61.6197,61.4853,61.6107,20635.0
2022-05-03 14:55:00,68.77,68.79,68.73,68.78,20314.0,61.6107,61.6286,61.5749,61.6197,20314.0
2022-05-03 15:00:00,68.8,68.81,68.72,68.75,20835.0,61.6376,61.6465,61.5659,61.5928,20835.0
2022-05-03 15:05:00,68.75,68.99,68.75,68.92,21864.0,61.5928,61.8078,61.5928,61.7451,21864.0
2022-05-03 15:10:00,68.9,68.95,68.78,68.83,29191.0,61.7272,61.772,61.6197,61.6645,29191.0
2022-05-03 15:15:00,68.83,68.87,68.69,68.69,22575.0,61.6645,61.7003,61.539,61.539,22575.0
2022-05-03 15:20:00,68.69,68.74,68.61,68.66,23745.0,61.539,61.5838,61.4674,61.5122,23745.0
2022-05-03 15:25:00,68.66,68.66,68.45,68.49,44403.0,61.5122,61.5122,61.324,61.3599,44403.0
2022-05-03 15:30:00,68.49,68.7,68.35,68.66,53227.0,61.3599,61.548,61.2344,61.5122,53227.0
2022-05-03 15:35:00,68.66,68.66,68.44,68.51,31547.0,61.5122,61.5122,61.3151,61.3778,31547.0
2022-05-03 15:40:00,68.5,68.51,68.39,68.44,39968.0,61.3688,61.3778,61.2703,61.3151,39968.0
2022-05-03 15:45:00,68.46,68.51,68.37,68.4,57047.0,61.333,61.3778,61.2524,61.2792,57047.0
2022-05-03 15:50:00,68.39,68.59,68.27,68.55,115965.0,61.2703,61.4494,61.1628,61.4136,115965.0
2022-05-03 15:55:00,68.55,68.57,68.48,68.53,223734.0,61.4136,61.4315,61.3509,61.3957,223734.0
2022-05-04 09:30:00,68.91,69.31,68.91,69.07,42426.0,61.7361,62.0945,61.7361,61.8795,42426.0
2022-05-04 09:35:00,69.03,69.07,68.81,68.9,26745.0,61.8436,61.8795,61.6465,61.7272,26745.0
2022-05-04 09:40:00,68.89,69.06,68.77,68.78,14985.0,61.7182,61.8705,61.6107,61.6197,14985.0
2022-05-04 09:45:00,68.79,68.98,68.57,68.57,21992.0,61.6286,61.7988,61.4315,61.4315,21992.0
2022-05-04 09:50:00,68.52,68.61,68.37,68.4,16214.0,61.3867,61.4674,61.2524,61.2792,16214.0
2022-05-04 09:55:00,68.41,68.52,68.37,68.48,19963.0,61.2882,61.3867,61.2524,61.3509,19963.0
2022-05-04 10:00:00,68.5,68.54,68.44,68.44,23189.0,61.3688,61.4047,61.3151,61.3151,23189.0
2022-05-04 10:05:00,68.45,68.62,68.44,68.62,13143.0,61.324,61.4763,61.3151,61.4763,13143.0
2022-05-04 10:10:00,68.61,68.61,68.49,68.53,13611.0,61.4674,61.4674,61.3599,61.3957,13611.0
2022-05-04 10:15:00,68.56,68.84,68.53,68.7,16300.0,61.4226,61.6734,61.3957,61.548,16300.0
2022-05-04 10:20:00,68.68,68.7,68.41,68.43,13078.0,61.5301,61.548,61.2882,61.3061,13078.0
2022-05-04 10:25:00,68.42,68.44,68.29,68.35,17998.0,61.2971,61.3151,61.1807,61.2344,17998.0
2022-05-04 10:30:00,68.35,68.41,68.09,68.1,12476.0,61.2344,61.2882,61.0015,61.0105,12476.0
2022-05-04 10:35:00,68.12,68.24,68.05,68.24,23833.0,61.0284,61.1359,60.9657,61.1359,23833.0
2022-05-04 10:40:00,68.24,68.51,68.22,68.48,23370.0,61.1359,61.3778,61.118,61.3509,23370.0
2022-05-04 10:45:00,68.51,68.61,68.46,68.56,20632.0,61.3778,61.4674,61.333,61.4226,20632.0
2022-05-04 10:50:00,68.56,68.67,68.55,68.64,10166.0,61.4226,61.5211,61.4136,61.4942,10166.0
2022-05-04 10:55:00,68.61,68.83,68.61,68.73,10689.0,61.4674,61.6645,61.4674,61.5749,10689.0
2022-05-04 11:00:00,68.72,68.79,68.69,68.79,13484.0,61.5659,61.6286,61.539,61.6286,13484.0
2022-05-04 11:05:00,68.82,68.89,68.77,68.88,9654.0,61.6555,61.7182,61.6107,61.7093,9654.0
2022-05-04 11:10:00,68.9,68.95,68.88,68.93,18586.0,61.7272,61.772,61.7093,61.7541,18586.0
2022-05-04 11:15:00,68.93,68.95,68.86,68.9,57188.0,61.7541,61.772,61.6913,61.7272,57188.0
2022-05-04 11:20:00,68.9,68.99,68.9,68.97,11182.0,61.7272,61.8078,61.7272,61.7899,11182.0
2022-05-04 11:25:00,68.97,69.0,68.84,68.91,19615.0,61.7899,61.8168,61.6734,61.7361,19615.0
2022-05-04 11:30:00,68.91,68.98,68.9,68.91,12889.0,61.7361,61.7988,61.7272,61.7361,12889.0
2022-05-04 11:35:00,68.93,68.95,68.85,68.91,14422.0,61.7541,61.772,61.6824,61.7361,14422.0
2022-05-04 11:40:00,68.89,68.94,68.86,68.91,25360.0,61.7182,61.763,61.6913,61.7361,25360.0
2022-05-04 11:45:00,68.93,68.95,68.89,68.95,10097.0,61.7541,61.772,61.7182,61.772,10097.0
2022-05-04 11:50:00,68.95,69.0,68.92,68.96,21809.0,61.772,61.8168,61.7451,61.7809,21809.0
2022-05-04 11:55:00,68.97,69.01,68.94,68.98,21054.0,61.7899,61.8257,61.763,61.7988,21054.0
2022-05-04 12:00:00,68.97,69.1,68.96,69.06,12544.0,61.7899,61.9064,61.7809,61.8705,12544.0
2022-05-04 12:05:00,69.06,69.11,69.03,69.05,9842.0,61.8705,61.9153,61.8436,61.8616,9842.0
2022-05-04 12:10:00,69.06,69.06,68.93,68.95,26363.0,61.8705,61.8705,61.7541,61.772,26363.0
2022-05-04 12:15:00,68.96,69.06,68.95,69.03,11091.0,61.7809,61.8705,61.772,61.8436,11091.0
2022-05-04 12:20:00,69.04,69.09,69.0,69.05,15969.0,61.8526,61.8974,61.8168,61.8616,15969.0
2022-05-04 12:25:00,69.06,69.07,68.91,68.91,15118.0,61.8705,61.8795,61.7361,61.7361,15118.0
2022-05-04 12:30:00,68.9,68.97,68.82,68.95,22158.0,61.7272,61.7899,61.6555,61.772,22158.0
2022-05-04 12:35:00,68.94,69.01,68.87,69.01,16609.0,61.763,61.8257,61.7003,61.8257,16609.0
2022-05-04 12:40:00,69.0,69.13,69.0,69.09,11463.0,61.8168,61.9332,61.8168,61.8974,11463.0
2022-05-04 12:45:00,69.08,69.15,69.0,69.15,11989.0,61.8884,61.9512,61.8168,61.9512,11989.0
2022-05-04 12:50:00,69.14,69.19,69.1,69.13,6574.0,61.9422,61.987,61.9064,61.9332,6574.0
2022-05-04 12:55:00,69.12,69.18,69.05,69.1,10981.0,61.9243,61.978,61.8616,61.9064,10981.0
2022-05-04 13:00:00,69.1,69.1,68.95,68.95,5810.0,61.9064,61.9064,61.772,61.772,5810.0
2022-05-04 13:05:00,68.95,68.96,68.85,68.9,10322.0,61.772,61.7809,61.6824,61.7272,10322.0
2022-05-04 13:10:00,68.92,68.92,68.83,68.92,6270.0,61.7451,61.7451,61.6645,61.7451,6270.0
2022-05-04 13:15:00,68.92,69.0,68.92,68.96,5525.0,61.7451,61.8168,61.7451,61.7809,5525.0
2022-05-04 13:20:00,68.95,68.96,68.8,68.81,6285.0,61.772,61.7809,61.6376,61.6465,6285.0
2022-05-04 13:25:00,68.81,68.81,68.61,68.61,9276.0,61.6465,61.6465,61.4674,61.4674,9276.0
2022-05-04 13:30:00,68.62,68.62,68.52,68.56,8026.0,61.4763,61.4763,61.3867,61.4226,8026.0
2022-05-04 13:35:00,68.58,68.63,68.48,68.63,8663.0,61.4405,61.4853,61.3509,61.4853,8663.0
2022-05-04 13:40:00,68.63,68.67,68.61,68.63,9498.0,61.4853,61.5211,61.4674,61.4853,9498.0
2022-05-04 13:45:00,68.63,68.72,68.62,68.66,9684.0,61.4853,61.5659,61.4763,61.5122,9684.0
2022-05-04 13:50:00,68.63,68.67,68.6,68.66,7256.0,61.4853,61.5211,61.4584,61.5122,7256.0
2022-05-04 13:55:00,68.65,68.68,68.45,68.45,12360.0,61.5032,61.5301,61.324,61.324,12360.0
2022-05-04 14:00:00,68.48,68.81,68.43,68.67,26401.0,61.3509,61.6465,61.3061,61.5211,26401.0
2022-05-04 14:05:00,68.75,68.78,68.61,68.78,10708.0,61.5928,61.6197,61.4674,61.6197,10708.0
2022-05-04 14:10:00,68.76,68.79,68.69,68.76,22757.0,61.6018,61.6286,61.539,61.6018,22757.0
2022-05-04 14:15:00,68.75,68.75,68.57,68.64,18311.0,61.5928,61.5928,61.4315,61.4942,18311.0
2022-05-04 14:20:00,68.61,68.74,68.59,68.73,23005.0,61.4674,61.5838,61.4494,61.5749,23005.0
2022-05-04 14:25:00,68.72,68.96,68.72,68.91,21886.0,61.5659,61.7809,61.5659,61.7361,21886.0
2022-05-04 14:30:00,68.92,68.95,68.54,68.59,30558.0,61.7451,61.772,61.4047,61.4494,30558.0
2022-05-04 14:35:00,68.59,68.89,68.52,68.78,21017.0,61.4494,61.7182,61.3867,61.6197,21017.0
2022-05-04 14:40:00,68.79,69.09,68.76,68.97,32046.0,61.6286,61.8974,61.6018,61.7899,32046.0
2022-05-04 14:45:00,68.98,69.11,68.96,69.03,26586.0,61.7988,61.9153,61.7809,61.8436,26586.0
2022-05-04 14:50:00,69.07,69.07,68.96,69.04,13640.0,61.8795,61.8795,61.7809,61.8526,13640.0
2022-05-04 14:55:00,69.02,69.1,68.93,68.95,20614.0,61.8347,61.9064,61.7541,61.772,20614.0
2022-05-04 15:00:00,68.95,69.01,68.89,68.94,13241.0,61.772,61.8257,61.7182,61.763,13241.0
2022-05-04 15:05:00,68.94,69.04,68.92,69.0,13076.0,61.763,61.8526,61.7451,61.8168,13076.0
2022-05-04 15:10:00,69.02,69.12,68.98,69.05,18649.0,61.8347,61.9243,61.7988,61.8616,18649.0
2022-05-04 15:15:00,69.02,69.06,68.89,69.01,29421.0,61.8347,61.8705,61.7182,61.8257,29421.0
2022-05-04 15:20:00,69.0,69.12,69.0,69.11,19628.0,61.8168,61.9243,61.8168,61.9153,19628.0
2022-05-04 15:25:00,69.12,69.19,69.1,69.16,24421.0,61.9243,61.987,61.9064,61.9601,24421.0
2022-05-04 15:30:00,69.16,69.34,69.13,69.33,32409.0,61.9601,62.1214,61.9332,62.1124,32409.0
2022-05-04 15:35:00,69.32,69.38,69.27,69.34,42703.0,62.1035,62.1572,62.0587,62.1214,42703.0
2022-05-04 15:40:00,69.34,69.41,69.3,69.4,49287.0,62.1214,62.1841,62.0855,62.1751,49287.0
2022-05-04 15:45:00,69.39,69.49,69.32,69.48,64982.0,62.1662,62.2558,62.1035,62.2468,64982.0
2022-05-04 15:50:00,69.46,69.49,69.28,69.36,127002.0,62.2289,62.2558,62.0676,62.1393,127002.0
2022-05-04 15:55:00,69.35,69.37,69.21,69.27,282039.0,62.1303,62.1482,62.0049,62.0587,282039.0
2022-05-05 09:30:00,68.98,69.15,68.76,69.08,37025.0,61.7988,61.9512,61.6018,61.8884,37025.0
2022-05-05 09:35:00,69.09,69.56,69.08,69.42,14648.0,61.8974,62.3185,61.8884,62.193,14648.0
2022-05-05 09:40:00,69.4,69.41,69.12,69.14,10904.0,62.1751,62.1841,61.9243,61.9422,10904.0
2022-05-05 09:45:00,69.19,69.24,69.06,69.22,14932.0,61.987,62.0318,61.8705,62.0139,14932.0
2022-05-05 09:50:00,69.2,69.37,69.18,69.3,18969.0,61.9959,62.1482,61.978,62.0855,18969.0
2022-05-05 09:55:00,69.32,69.49,69.28,69.4,23857.0,62.1035,62.2558,62.0676,62.1751,23857.0
2022-05-05 10:00:00,69.38,69.68,69.34,69.66,15163.0,62.1572,62.426,62.1214,62.4081,15163.0
2022-05-05 10:05:00,69.66,69.76,69.31,69.35,34810.0,62.4081,62.4976,62.0945,62.1303,34810.0
2022-05-05 10:10:00,69.31,69.37,69.22,69.37,61519.0,62.0945,62.1482,62.0139,62.1482,61519.0
2022-05-05 10:15:00,69.36,69.51,69.3,69.5,23891.0,62.1393,62.2737,62.0855,62.2647,23891.0
2022-05-05 10:20:00,69.49,69.58,69.42,69.46,36468.0,62.2558,62.3364,62.193,62.2289,36468.0
2022-05-05 10:25:00,69.47,69.62,69.46,69.51,26401.0,62.2378,62.3722,62.2289,62.2737,26401.0
2022-05-05 10:30:00,69.51,69.62,69.46,69.54,23566.0,62.2737,62.3722,62.2289,62.3005,23566.0
2022-05-05 10:35:00,69.58,69.72,69.49,69.52,17462.0,62.3364,62.4618,62.2558,62.2826,17462.0
2022-05-05 10:40:00,69.5,69.54,69.4,69.44,70178.0,62.2647,62.3005,62.1751,62.211,70178.0
2022-05-05 10:45:00,69.45,69.48,69.25,69.27,102379.0,62.2199,62.2468,62.0407,62.0587,102379.0
2022-05-05 10:50:00,69.25,69.37,69.15,69.24,41194.0,62.0407,62.1482,61.9512,62.0318,41194.0
2022-05-05 10:55:00,69.26,69.32,69.11,69.14,25220.0,62.0497,62.1035,61.9153,61.9422,25220.0
2022-05-05 11:00:00,69.16,69.28,69.07,69.08,17588.0,61.9601,62.0676,61.8795,61.8884,17588.0
2022-05-05 11:05:00,69.09,69.15,68.9,68.93,59913.0,61.8974,61.9512,61.7272,61.7541,59913.0
2022-05-05 11:10:00,68.94,69.0,68.77,68.93,32946.0,61.763,61.8168,61.6107,61.7541,32946.0
2022-05-05 11:15:00,68.92,69.09,68.9,69.0,16098.0,61.7451,61.8974,61.7272,61.8168,16098.0
2022-05-05 11:20:00,69.03,69.09,68.96,69.0,11028.0,61.8436,61.8974,61.7809,61.8168,11028.0
2022-05-05 11:25:00,69.0,69.06,68.97,69.05,27869.0,61.8168,61.8705,61.7899,61.8616,27869.0
2022-05-05 11:30:00,69.05,69.13,69.01,69.02,9582.0,61.8616,61.9332,61.8257,61.8347,9582.0
2022-05-05 11:35:00,69.05,69.13,69.05,69.12,11870.0,61.8616,61.9332,61.8616,61.9243,11870.0
2022-05-05 11:40:00,69.11,69.14,69.03,69.08,19655.0,61.9153,61.9422,61.8436,61.8884,19655.0
2022-05-05 11:45:00,69.07,69.07,68.95,69.0,17514.0,61.8795,61.8795,61.772,61.8168,17514.0
2022-05-05 11:50:00,68.99,69.01,68.9,68.95,44113.0,61.8078,61.8257,61.7272,61.772,44113.0
2022-05-05 11:55:00,68.95,68.98,68.86,68.87,32216.0,61.772,61.7988,61.6913,61.7003,32216.0
2022-05-05 12:00:00,68.85,68.89,68.7,68.89,24262.0,61.6824,61.7182,61.548,61.7182,24262.0
2022-05-05 12:05:00,68.85,69.09,68.83,69.09,12174.0,61.6824,61.8974,61.6645,61.8974,12174.0
2022-05-05 12:10:00,69.1,69.1,68.96,69.04,16052.0,61.9064,61.9064,61.7809,61.8526,16052.0
2022-05-05 12:15:00,69.03,69.08,68.99,69.02,11692.0,61.8436,61.8884,61.8078,61.8347,11692.0
2022-05-05 12:20:00,69.02,69.05,68.97,69.0,32775.0,61.8347,61.8616,61.7899,61.8168,32775.0
2022-05-05 12:25:00,69.01,69.12,69.0,69.04,13931.0,61.8257,61.9243,61.8168,61.8526,13931.0
2022-05-05 12:30:00,69.03,69.11,69.0,69.06,13704.0,61.8436,61.9153,61.8168,61.8705,13704.0
2022-05-05 12:35:00,69.05,69.07,68.91,68.98,40364.0,61.8616,61.8795,61.7361,61.7988,40364.0
2022-05-05 12:40:00,68.97,69.05,68.91,69.04,18895.0,61.7899,61.8616,61.7361,61.8526,18895.0
2022-05-05 12:45:00,69.06,69.15,69.01,69.12,20560.0,61.8705,61.9512,61.8257,61.9243,20560.0
2022-05-05 12:50:00,69.15,69.26,69.12,69.24,9402.0,61.9512,62.0497,61.9243,62.0318,9402.0
2022-05-05 12:55:00,69.26,69.32,69.25,69.3,15813.0,62.0497,62.1035,62.0407,62.0855,15813.0
2022-05-05 13:00:00,69.32,69.57,69.3,69.55,13166.0,62.1035,62.3274,62.0855,62.3095,13166.0
2022-05-05 13:05:00,69.54,69.56,69.43,69.47,10718.0,62.3005,62.3185,62.202,62.2378,10718.0
2022-05-05 13:10:00,69.44,69.51,69.34,69.34,12846.0,62.211,62.2737,62.1214,62.1214,12846.0
2022-05-05 13:15:00,69.39,69.4,69.26,69.32,24493.0,62.1662,62.1751,62.0497,62.1035,24493.0
2022-05-05 13:20:00,69.28,69.37,69.23,69.36,12464.0,62.0676,62.1482,62.0228,62.1393,12464.0
2022-05-05 13:25:00,69.37,69.43,69.25,69.29,27363.0,62.1482,62.202,62.0407,62.0766,27363.0
2022-05-05 13:30:00,69.25,69.32,69.2,69.25,8839.0,62.0407,62.1035,61.9959,62.0407,8839.0
2022-05-05 13:35:00,69.26,69.35,69.18,69.18,22036.0,62.0497,62.1303,61.978,61.978,22036.0
2022-05-05 13:40:00,69.19,69.2,69.03,69.06,11928.0,61.987,61.9959,61.8436,61.8705,11928.0
2022-05-05 13:45:00,69.08,69.1,68.98,69.06,9410.0,61.8884,61.9064,61.7988,61.8705,9410.0
2022-05-05 13:50:00,69.05,69.05,68.94,68.97,22151.0,61.8616,61.8616,61.763,61.7899,22151.0
2022-05-05 13:55:00,68.97,68.97,68.87,68.92,21409.0,61.7899,61.7899,61.7003,61.7451,21409.0
2022-05-05 14:00:00,68.91,68.94,68.84,68.92,13689.0,61.7361,61.763,61.6734,61.7451,13689.0
2022-05-05 14:05:00,68.95,68.99,68.91,68.94,20295.0,61.772,61.8078,61.7361,61.763,20295.0
2022-05-05 14:10:00,68.95,69.01,68.85,68.94,37241.0,61.772,61.8257,61.6824,61.763,37241.0
2022-05-05 14:15:00,68.94,68.99,68.89,68.92,23416.0,61.763,61.8078,61.7182,61.7451,23416.0
2022-05-05 14:20:00,68.94,68.99,68.74,68.78,6916.0,61.763,61.8078,61.5838,61.6197,6916.0
2022-05-05 14:25:00,68.79,68.79,68.66,68.66,28427.0,61.6286,61.6286,61.5122,61.5122,28427.0
2022-05-05 14:30:00,68.66,68.73,68.65,68.7,43128.0,61.5122,61.5749,61.5032,61.548,43128.0
2022-05-05 14:35:00,68.7,68.78,68.66,68.78,24420.0,61.548,61.6197,61.5122,61.6197,24420.0
2022-05-05 14:40:00,68.77,68.78,68.69,68.76,10749.0,61.6107,61.6197,61.539,61.6018,10749.0
2022-05-05 14:45:00,68.78,68.89,68.76,68.88,8832.0,61.6197,61.7182,61.6018,61.7093,8832.0
2022-05-05 14:50:00,68.86,68.97,68.79,68.8,23055.0,61.6913,61.7899,61.6286,61.6376,23055.0
2022-05-05 14:55:00,68.77,68.81,68.71,68.78,12074.0,61.6107,61.6465,61.557,61.6197,12074.0
2022-05-05 15:00:00,68.81,68.81,68.66,68.68,15952.0,61.6465,61.6465,61.5122,61.5301,15952.0
2022-05-05 15:05:00,68.67,68.75,68.65,68.71,19503.0,61.5211,61.5928,61.5032,61.557,19503.0
2022-05-05 15:10:00,68.73,68.73,68.54,68.55,15248.0,61.5749,61.5749,61.4047,61.4136,15248.0
2022-05-05 15:15:00,68.56,68.58,68.48,68.54,14347.0,61.4226,61.4405,61.3509,61.4047,14347.0
2022-05-05 15:20:00,68.55,68.55,68.42,68.45,15889.0,61.4136,61.4136,61.2971,61.324,15889.0
2022-05-05 15:25:00,68.44,68.55,68.32,68.41,19561.0,61.3151,61.4136,61.2076,61.2882,19561.0
2022-05-05 15:30:00,68.41,68.53,68.29,68.5,41217.0,61.2882,61.3957,61.1807,61.3688,41217.0
2022-05-05 15:35:00,68.51,68.66,68.46,68.55,27230.0,61.3778,61.5122,61.333,61.4136,27230.0
2022-05-05 15:40:00,68.57,68.71,68.57,68.65,41303.0,61.4315,61.557,61.4315,61.5032,41303.0
2022-05-05 15:45:00,68.66,68.76,68.48,68.53,77296.0,61.5122,61.6018,61.3509,61.3957,77296.0
2022-05-05 15:50:00,68.53,69.06,68.5,68.85,142011.0,61.3957,61.8705,61.3688,61.6824,142011.0
2022-05-05 15:55:00,68.85,69.03,68.76,68.93,372166.0,61.6824,61.8436,61.6018,61.7541,372166.0
2022-05-06 09:30:00,68.47,68.87,68.47,68.83,34537.0,61.3419,61.7003,61.3419,61.6645,34537.0
2022-05-06 09:35:00,68.8,69.01,68.8,68.91,15889.0,61.6376,61.8257,61.6376,61.7361,15889.0
2022-05-06 09:40:00,68.97,68.97,68.55,68.59,9977.0,61.7899,61.7899,61.4136,61.4494,9977.0
2022-05-06 09:45:00,68.58,68.67,68.51,68.57,14780.0,61.4405,61.5211,61.3778,61.4315,14780.0
2022-05-06 09:50:00,68.69,68.87,68.69,68.73,11271.0,61.539,61.7003,61.539,61.5749,11271.0
2022-05-06 09:55:00,68.74,68.83,68.71,68.79,51402.0,61.5838,61.6645,61.557,61.6286,51402.0
2022-05-06 10:00:00,68.77,68.84,68.58,68.7,38586.0,61.6107,61.6734,61.4405,61.548,38586.0
2022-05-06 10:05:00,68.7,68.88,68.66,68.85,50231.0,61.548,61.7093,61.5122,61.6824,50231.0
2022-05-06 10:10:00,68.81,68.86,68.72,68.8,22813.0,61.6465,61.6913,61.5659,61.6376,22813.0
2022-05-06 10:15:00,68.79,68.86,68.65,68.85,27588.0,61.6286,61.6913,61.5032,61.6824,27588.0
2022-05-06 10:20:00,68.83,68.94,68.79,68.91,14088.0,61.6645,61.763,61.6286,61.7361,14088.0
2022-05-06 10:25:00,68.88,68.95,68.8,68.8,11639.0,61.7093,61.772,61.6376,61.6376,11639.0
2022-05-06 10:30:00,68.81,68.94,68.79,68.84,22370.0,61.6465,61.763,61.6286,61.6734,22370.0
2022-05-06 10:35:00,68.84,68.88,68.72,68.74,36729.0,61.6734,61.7093,61.5659,61.5838,36729.0
2022-05-06 10:40:00,68.74,68.96,68.71,68.95,570771.0,61.5838,61.7809,61.557,61.772,570771.0
2022-05-06 10:45:00,68.93,69.0,68.89,68.94,29723.0,61.7541,61.8168,61.7182,61.763,29723.0
2022-05-06 10:50:00,68.92,68.92,68.78,68.89,25069.0,61.7451,61.7451,61.6197,61.7182,25069.0
2022-05-06 10:55:00,68.91,69.02,68.9,68.98,32127.0,61.7361,61.8347,61.7272,61.7988,32127.0
2022-05-06 11:00:00,68.96,69.02,68.92,69.01,13262.0,61.7809,61.8347,61.7451,61.8257,13262.0
2022-05-06 11:05:00,69.01,69.03,68.93,68.95,8425.0,61.8257,61.8436,61.7541,61.772,8425.0
2022-05-06 11:10:00,68.95,68.96,68.84,68.87,18382.0,61.772,61.7809,61.6734,61.7003,18382.0
2022-05-06 11:15:00,68.85,68.96,68.85,68.91,16435.0,61.6824,61.7809,61.6824,61.7361,16435.0
2022-05-06 11:20:00,68.91,68.98,68.88,68.97,14957.0,61.7361,61.7988,61.7093,61.7899,14957.0
2022-05-06 11:25:00,68.97,68.97,68.89,68.93,11873.0,61.7899,61.7899,61.7182,61.7541,11873.0
2022-05-06 11:30:00,68.93,68.94,68.73,68.77,29136.0,61.7541,61.763,61.5749,61.6107,29136.0
2022-05-06 11:35:00,68.77,68.82,68.74,68.75,23087.0,61.6107,61.6555,61.5838,61.5928,23087.0
2022-05-06 11:40:00,68.74,68.78,68.71,68.75,28136.0,61.5838,61.6197,61.557,61.5928,28136.0
2022-05-06 11:45:00,68.74,68.81,68.73,68.76,34993.0,61.5838,61.6465,61.5749,61.6018,34993.0
2022-05-06 11:50:00,68.76,68.81,68.69,68.69,12999.0,61.6018,61.6465,61.539,61.539,12999.0
2022-05-06 11:55:00,68.66,68.77,68.65,68.74,38712.0,61.5122,61.6107,61.5032,61.5838,38712.0
2022-05-06 12:00:00,68.71,68.75,68.67,68.73,34010.0,61.557,61.5928,61.5211,61.5749,34010.0
2022-05-06 12:05:00,68.74,68.91,68.74,68.9,10843.0,61.5838,61.7361,61.5838,61.7272,10843.0
2022-05-06 12:10:00,68.89,68.92,68.86,68.89,21776.0,61.7182,61.7451,61.6913,61.7182,21776.0
2022-05-06 12:15:00,68.86,68.91,68.82,68.85,44298.0,61.6913,61.7361,61.6555,61.6824,44298.0
2022-05-06 12:20:00,68.85,68.91,68.81,68.88,22783.0,61.6824,61.7361,61.6465,61.7093,22783.0
2022-05-06 12:25:00,68.88,68.95,68.86,68.93,22625.0,61.7093,61.772,61.6913,61.7541,22625.0
2022-05-06 12:30:00,68.93,68.95,68.8,68.94,13653.0,61.7541,61.772,61.6376,61.763,13653.0
2022-05-06 12:35:00,68.89,68.93,68.83,68.92,15624.0,61.7182,61.7541,61.6645,61.7451,15624.0
2022-05-06 12:40:00,68.91,68.93,68.88,68.91,12976.0,61.7361,61.7541,61.7093,61.7361,12976.0
2022-05-06 12:45:00,68.92,68.93,68.88,68.89,11322.0,61.7451,61.7541,61.7093,61.7182,11322.0
2022-05-06 12:50:00,68.89,68.93,68.82,68.88,24414.0,61.7182,61.7541,61.6555,61.7093,24414.0
2022-05-06 12:55:00,68.89,68.97,68.88,68.91,12377.0,61.7182,61.7899,61.7093,61.7361,12377.0
2022-05-06 13:00:00,68.91,69.05,68.88,69.04,15697.0,61.7361,61.8616,61.7093,61.8526,15697.0
2022-05-06 13:05:00,69.03,69.05,68.92,69.04,7759.0,61.8436,61.8616,61.7451,61.8526,7759.0
2022-05-06 13:10:00,69.05,69.05,68.96,68.98,8255.0,61.8616,61.8616,61.7809,61.7988,8255.0
2022-05-06 13:15:00,68.98,69.02,68.92,68.99,13390.0,61.7988,61.8347,61.7451,61.8078,13390.0
2022-05-06 13:20:00,68.98,68.99,68.86,68.89,14112.0,61.7988,61.8078,61.6913,61.7182,14112.0
2022-05-06 13:25:00,68.88,68.96,68.84,68.9,22393.0,61.7093,61.7809,61.6734,61.7272,22393.0
2022-05-06 13:30:00,68.9,69.02,68.9,69.02,11017.0,61.7272,61.8347,61.7272,61.8347,11017.0
2022-05-06 13:35:00,69.06,69.1,68.93,68.96,4711.0,61.8705,61.9064,61.7541,61.7809,4711.0
2022-05-06 13:40:00,68.98,69.06,68.96,69.06,8918.0,61.7988,61.8705,61.7809,61.8705,8918.0
2022-05-06 13:45:00,69.09,69.1,69.0,69.02,4773.0,61.8974,61.9064,61.8168,61.8347,4773.0
2022-05-06 13:50:00,69.0,69.01,68.89,68.92,7785.0,61.8168,61.8257,61.7182,61.7451,7785.0
2022-05-06 13:55:00,68.94,68.97,68.92,68.94,9030.0,61.763,61.7899,61.7451,61.763,9030.0
2022-05-06 14:00:00,68.92,68.98,68.89,68.91,8630.0,61.7451,61.7988,61.7182,61.7361,8630.0
2022-05-06 14:05:00,68.9,68.91,68.81,68.83,25371.0,61.7272,61.7361,61.6465,61.6645,25371.0
2022-05-06 14:10:00,68.8,68.86,68.78,68.82,21959.0,61.6376,61.6913,61.6197,61.6555,21959.0
2022-05-06 14:15:00,68.82,68.85,68.74,68.79,16646.0,61.6555,61.6824,61.5838,61.6286,16646.0
2022-05-06 14:20:00,68.78,68.84,68.73,68.79,38521.0,61.6197,61.6734,61.5749,61.6286,38521.0
2022-05-06 14:25:00,68.79,68.79,68.66,68.67,69649.0,61.6286,61.6286,61.5122,61.5211,69649.0
2022-05-06 14:30:00,68.66,68.7,68.64,68.67,33871.0,61.5122,61.548,61.4942,61.5211,33871.0
2022-05-06 14:35:00,68.68,68.71,68.64,68.67,21013.0,61.5301,61.557,61.4942,61.5211,21013.0
2022-05-06 14:40:00,68.68,68.73,68.61,68.63,39773.0,61.5301,61.5749,61.4674,61.4853,39773.0
2022-05-06 14:45:00,68.63,68.71,68.57,68.7,39306.0,61.4853,61.557,61.4315,61.548,39306.0
2022-05-06 14:50:00,68.7,68.84,68.7,68.77,37309.0,61.548,61.6734,61.548,61.6107,37309.0
2022-05-06 14:55:00,68.79,68.85,68.73,68.73,14046.0,61.6286,61.6824,61.5749,61.5749,14046.0
2022-05-06 15:00:00,68.73,68.85,68.7,68.83,25508.0,61.5749,61.6824,61.548,61.6645,25508.0
2022-05-06 15:05:00,68.83,68.87,68.66,68.75,47949.0,61.6645,61.7003,61.5122,61.5928,47949.0
2022-05-06 15:10:00,68.74,68.82,68.73,68.76,44025.0,61.5838,61.6555,61.5749,61.6018,44025.0
2022-05-06 15:15:00,68.78,68.93,68.77,68.92,58384.0,61.6197,61.7541,61.6107,61.7451,58384.0
2022-05-06 15:20:00,68.92,68.94,68.82,68.84,61629.0,61.7451,61.763,61.6555,61.6734,61629.0
2022-05-06 15:25:00,68.84,68.9,68.77,68.87,19321.0,61.6734,61.7272,61.6107,61.7003,19321.0
2022-05-06 15:30:00,68.85,69.11,68.85,69.1,38295.0,61.6824,61.9153,61.6824,61.9064,38295.0
2022-05-06 15:35:00,69.1,69.48,69.09,69.44,193296.0,61.9064,62.2468,61.8974,62.211,193296.0
2022-05-06 15:40:00,69.44,69.51,69.38,69.44,86344.0,62.211,62.2737,62.1572,62.211,86344.0
2022-05-06 15:45:00,69.45,69.65,69.4,69.53,156278.0,62.2199,62.3991,62.1751,62.2916,156278.0
2022-05-06 15:50:00,69.54,69.59,69.49,69.55,96375.0,62.3005,62.3453,62.2558,62.3095,96375.0
2022-05-06 15:55:00,69.54,69.58,69.37,69.45,229166.0,62.3005,62.3364,62.1482,62.2199,229166.0
2022-05-09 09:30:00,68.92,69.2,68.76,68.78,71170.0,61.7451,61.9959,61.6018,61.6197,71170.0
2022-05-09 09:35:00,68.82,68.86,68.48,68.65,22523.0,61.6555,61.6913,61.3509,61.5032,22523.0
2022-05-09 09:40:00,68.61,68.67,68.35,68.37,44127.0,61.4674,61.5211,61.2344,61.2524,44127.0
2022-05-09 09:45:00,68.37,68.44,68.22,68.33,6033.0,61.2524,61.3151,61.118,61.2165,6033.0
2022-05-09 09:50:00,68.33,68.71,68.29,68.6,39805.0,61.2165,61.557,61.1807,61.4584,39805.0
2022-05-09 09:55:00,68.68,68.88,68.68,68.88,11078.0,61.5301,61.7093,61.5301,61.7093,11078.0
2022-05-09 10:00:00,68.86,69.06,68.86,68.9,12888.0,61.6913,61.8705,61.6913,61.7272,12888.0
2022-05-09 10:05:00,68.93,68.96,68.75,68.8,23850.0,61.7541,61.7809,61.5928,61.6376,23850.0
2022-05-09 10:10:00,68.79,69.06,68.79,68.95,72883.0,61.6286,61.8705,61.6286,61.772,72883.0
2022-05-09 10:15:00,68.91,69.03,68.86,68.88,27223.0,61.7361,61.8436,61.6913,61.7093,27223.0
2022-05-09 10:20:00,68.88,68.95,68.81,68.81,14352.0,61.7093,61.772,61.6465,61.6465,14352.0
2022-05-09 10:25:00,68.86,69.03,68.84,68.98,21499.0,61.6913,61.8436,61.6734,61.7988,21499.0
2022-05-09 10:30:00,69.05,69.29,69.0,69.21,60871.0,61.8616,62.0766,61.8168,62.0049,60871.0
2022-05-09 10:35:00,69.21,69.26,68.97,69.03,27102.0,62.0049,62.0497,61.7899,61.8436,27102.0
2022-05-09 10:40:00,69.05,69.17,69.02,69.08,22410.0,61.8616,61.9691,61.8347,61.8884,22410.0
2022-05-09 10:45:00,69.07,69.07,68.97,69.0,24310.0,61.8795,61.8795,61.7899,61.8168,24310.0
2022-05-09 10:50:00,68.99,69.07,68.91,68.91,28423.0,61.8078,61.8795,61.7361,61.7361,28423.0
2022-05-09 10:55:00,68.9,69.01,68.87,68.95,13369.0,61.7272,61.8257,61.7003,61.772,13369.0
2022-05-09 11:00:00,68.93,69.06,68.9,69.03,17570.0,61.7541,61.8705,61.7272,61.8436,17570.0
2022-05-09 11:05:00,69.03,69.18,68.99,69.15,16705.0,61.8436,61.978,61.8078,61.9512,16705.0
2022-05-09 11:10:00,69.13,69.24,69.04,69.04,38821.0,61.9332,62.0318,61.8526,61.8526,38821.0
2022-05-09 11:15:00,69.1,69.14,68.94,69.06,20767.0,61.9064,61.9422,61.763,61.8705,20767.0
2022-05-09 11:20:00,69.12,69.12,69.01,69.05,14576.0,61.9243,61.9243,61.8257,61.8616,14576.0
2022-05-09 11:25:00,69.02,69.09,68.87,68.94,18479.0,61.8347,61.8974,61.7003,61.763,18479.0
2022-05-09 11:30:00,68.94,68.98,68.86,68.94,19251.0,61.763,61.7988,61.6913,61.763,19251.0
2022-05-09 11:35:00,68.95,69.09,68.95,69.07,10976.0,61.772,61.8974,61.772,61.8795,10976.0
2022-05-09 11:40:00,69.05,69.15,69.0,69.13,10170.0,61.8616,61.9512,61.8168,61.9332,10170.0
2022-05-09 11:45:00,69.13,69.23,69.12,69.22,9862.0,61.9332,62.0228,61.9243,62.0139,9862.0
2022-05-09 11:50:00,69.24,69.33,69.24,69.3,17723.0,62.0318,62.1124,62.0318,62.0855,17723.0
2022-05-09 11:55:00,69.29,69.29,69.14,69.17,18199.0,62.0766,62.0766,61.9422,61.9691,18199.0
2022-05-09 12:00:00,69.16,69.16,69.01,69.07,15390.0,61.9601,61.9601,61.8257,61.8795,15390.0
2022-05-09 12:05:00,69.09,69.16,69.04,69.07,11528.0,61.8974,61.9601,61.8526,61.8795,11528.0
2022-05-09 12:10:00,69.12,69.15,69.02,69.09,11705.0,61.9243,61.9512,61.8347,61.8974,11705.0
2022-05-09 12:15:00,69.1,69.15,69.05,69.05,12676.0,61.9064,61.9512,61.8616,61.8616,12676.0
2022-05-09 12:20:00,69.04,69.1,68.98,69.07,24819.0,61.8526,61.9064,61.7988,61.8795,24819.0
2022-05-09 12:25:00,69.09,69.13,69.0,69.11,11994.0,61.8974,61.9332,61.8168,61.9153,11994.0
2022-05-09 12:30:00,69.1,69.22,69.03,69.15,9320.0,61.9064,62.0139,61.8436,61.9512,9320.0
2022-05-09 12:35:00,69.16,69.16,69.02,69.05,12968.0,61.9601,61.9601,61.8347,61.8616,12968.0
2022-05-09 12:40:00,69.03,69.04,68.94,68.95,10168.0,61.8436,61.8526,61.763,61.772,10168.0
2022-05-09 12:45:00,68.95,68.96,68.85,68.87,7026.0,61.772,61.7809,61.6824,61.7003,7026.0
2022-05-09 12:50:00,68.87,68.92,68.8,68.92,10557.0,61.7003,61.7451,61.6376,61.7451,10557.0
2022-05-09 12:55:00,68.9,69.02,68.89,69.02,18763.0,61.7272,61.8347,61.7182,61.8347,18763.0
2022-05-09 13:00:00,69.03,69.04,68.93,68.93,7330.0,61.8436,61.8526,61.7541,61.7541,7330.0
2022-05-09 13:05:00,68.95,68.97,68.92,68.95,23883.0,61.772,61.7899,61.7451,61.772,23883.0
2022-05-09 13:10:00,68.94,68.95,68.82,68.84,36390.0,61.763,61.772,61.6555,61.6734,36390.0
2022-05-09 13:15:00,68.84,68.95,68.84,68.9,20065.0,61.6734,61.772,61.6734,61.7272,20065.0
2022-05-09 13:20:00,68.86,68.92,68.83,68.91,13577.0,61.6913,61.7451,61.6645,61.7361,13577.0
2022-05-09 13:25:00,68.92,68.98,68.86,68.95,19985.0,61.7451,61.7988,61.6913,61.772,19985.0
2022-05-09 13:30:00,68.97,69.01,68.86,68.87,18452.0,61.7899,61.8257,61.6913,61.7003,18452.0
2022-05-09 13:35:00,68.87,68.88,68.8,68.88,17720.0,61.7003,61.7093,61.6376,61.7093,17720.0
2022-05-09 13:40:00,68.88,69.11,68.87,69.09,11711.0,61.7093,61.9153,61.7003,61.8974,11711.0
2022-05-09 13:45:00,69.13,69.23,69.09,69.1,12479.0,61.9332,62.0228,61.8974,61.9064,12479.0
2022-05-09 13:50:00,69.1,69.12,68.94,68.98,10407.0,61.9064,61.9243,61.763,61.7988,10407.0
2022-05-09 13:55:00,68.97,69.09,68.93,69.06,15193.0,61.7899,61.8974,61.7541,61.8705,15193.0
2022-05-09 14:00:00,69.07,69.28,69.07,69.26,11831.0,61.8795,62.0676,61.8795,62.0497,11831.0
2022-05-09 14:05:00,69.27,69.28,69.19,69.26,11081.0,62.0587,62.0676,61.987,62.0497,11081.0
2022-05-09 14:10:00,69.24,69.3,69.18,69.23,28639.0,62.0318,62.0855,61.978,62.0228,28639.0
2022-05-09 14:15:00,69.23,69.32,69.19,69.3,12183.0,62.0228,62.1035,61.987,62.0855,12183.0
2022-05-09 14:20:00,69.31,69.31,69.19,69.24,19969.0,62.0945,62.0945,61.987,62.0318,19969.0
2022-05-09 14:25:00,69.23,69.29,69.18,69.26,13252.0,62.0228,62.0766,61.978,62.0497,13252.0
2022-05-09 14:30:00,69.25,69.28,69.08,69.26,12301.0,62.0407,62.0676,61.8884,62.0497,12301.0
2022-05-09 14:35:00,69.27,69.33,69.24,69.28,9661.0,62.0587,62.1124,62.0318,62.0676,9661.0
2022-05-09 14:40:00,69.28,69.35,69.25,69.32,8828.0,62.0676,62.1303,62.0407,62.1035,8828.0
2022-05-09 14:45:00,69.32,69.38,69.22,69.22,20957.0,62.1035,62.1572,62.0139,62.0139,20957.0
2022-05-09 14:50:00,69.22,69.34,69.15,69.33,10065.0,62.0139,62.1214,61.9512,62.1124,10065.0
2022-05-09 14:55:00,69.34,69.41,69.33,69.37,10064.0,62.1214,62.1841,62.1124,62.1482,10064.0
2022-05-09 15:00:00,69.38,69.47,69.35,69.41,14849.0,62.1572,62.2378,62.1303,62.1841,14849.0
2022-05-09 15:05:00,69.44,69.52,69.37,69.44,20022.0,62.211,62.2826,62.1482,62.211,20022.0
2022-05-09 15:10:00,69.46,69.76,69.45,69.76,15829.0,62.2289,62.4976,62.2199,62.4976,15829.0
2022-05-09 15:15:00,69.77,69.78,69.62,69.66,20593.0,62.5066,62.5156,62.3722,62.4081,20593.0
2022-05-09 15:20:00,69.65,69.65,69.49,69.49,34201.0,62.3991,62.3991,62.2558,62.2558,34201.0
2022-05-09 15:25:00,69.48,69.5,69.41,69.45,25249.0,62.2468,62.2647,62.1841,62.2199,25249.0
2022-05-09 15:30:00,69.45,69.45,69.34,69.41,42773.0,62.2199,62.2199,62.1214,62.1841,42773.0
2022-05-09 15:35:00,69.42,69.42,69.33,69.37,23478.0,62.193,62.193,62.1124,62.1482,23478.0
2022-05-09 15:40:00,69.35,69.37,69.24,69.25,39642.0,62.1303,62.1482,62.0318,62.0407,39642.0
2022-05-09 15:45:00,69.28,69.3,69.05,69.1,65388.0,62.0676,62.0855,61.8616,61.9064,65388.0
2022-05-09 15:50:00,69.11,69.17,68.87,68.98,132068.0,61.9153,61.9691,61.7003,61.7988,132068.0
2022-05-09 15:55:00,68.99,69.2,68.99,69.06,304932.0,61.8078,61.9959,61.8078,61.8705,304932.0
2022-05-10 09:30:00,68.87,69.4,68.79,69.36,63087.0,61.7003,62.1751,61.6286,62.1393,63087.0
2022-05-10 09:35:00,69.34,69.57,69.26,69.42,14841.0,62.1214,62.3274,62.0497,62.193,14841.0
2022-05-10 09:40:00,69.37,69.9,69.36,69.86,23637.0,62.1482,62.6231,62.1393,62.5872,23637.0
2022-05-10 09:45:00,69.84,70.08,69.78,69.99,29276.0,62.5693,62.7843,62.5156,62.7037,29276.0
2022-05-10 09:50:00,69.91,70.05,69.82,69.83,8624.0,62.632,62.7575,62.5514,62.5604,8624.0
2022-05-10 09:55:00,69.75,69.97,69.73,69.97,9692.0,62.4887,62.6858,62.4708,62.6858,9692.0
2022-05-10 10:00:00,69.94,70.08,69.6,69.68,21624.0,62.6589,62.7843,62.3543,62.426,21624.0
2022-05-10 10:05:00,69.68,69.73,69.53,69.6,15624.0,62.426,62.4708,62.2916,62.3543,15624.0
2022-05-10 10:10:00,69.6,69.65,69.46,69.46,14324.0,62.3543,62.3991,62.2289,62.2289,14324.0
2022-05-10 10:15:00,69.46,69.55,69.11,69.25,15051.0,62.2289,62.3095,61.9153,62.0407,15051.0
2022-05-10 10:20:00,69.27,69.37,69.15,69.3,9582.0,62.0587,62.1482,61.9512,62.0855,9582.0
2022-05-10 10:25:00,69.2,69.27,69.19,69.24,12349.0,61.9959,62.0587,61.987,62.0318,12349.0
2022-05-10 10:30:00,69.23,69.24,69.04,69.11,43210.0,62.0228,62.0318,61.8526,61.9153,43210.0
2022-05-10 10:35:00,69.13,69.18,69.03,69.14,8703.0,61.9332,61.978,61.8436,61.9422,8703.0
2022-05-10 10:40:00,69.15,69.27,69.1,69.16,12806.0,61.9512,62.0587,61.9064,61.9601,12806.0
2022-05-10 10:45:00,69.15,69.16,68.94,69.01,18894.0,61.9512,61.9601,61.763,61.8257,18894.0
2022-05-10 10:50:00,68.99,69.17,68.96,69.17,18309.0,61.8078,61.9691,61.7809,61.9691,18309.0
2022-05-10 10:55:00,69.17,69.23,69.11,69.13,14394.0,61.9691,62.0228,61.9153,61.9332,14394.0
2022-05-10 11:00:00,69.14,69.17,69.04,69.12,12398.0,61.9422,61.9691,61.8526,61.9243,12398.0
2022-05-10 11:05:00,69.13,69.16,68.99,69.09,18758.0,61.9332,61.9601,61.8078,61.8974,18758.0
2022-05-10 11:10:00,69.1,69.11,68.82,68.82,21824.0,61.9064,61.9153,61.6555,61.6555,21824.0
2022-05-10 11:15:00,68.8,68.8,68.64,68.8,20674.0,61.6376,61.6376,61.4942,61.6376,20674.0
2022-05-10 11:20:00,68.78,68.81,68.68,68.7,16274.0,61.6197,61.6465,61.5301,61.548,16274.0
2022-05-10 11:25:00,68.69,68.69,68.45,68.51,15608.0,61.539,61.539,61.324,61.3778,15608.0
2022-05-10 11:30:00,68.46,68.52,68.26,68.26,18787.0,61.333,61.3867,61.1538,61.1538,18787.0
2022-05-10 11:35:00,68.28,68.32,68.16,68.29,16329.0,61.1717,61.2076,61.0642,61.1807,16329.0
2022-05-10 11:40:00,68.29,68.3,68.09,68.1,14606.0,61.1807,61.1896,61.0015,61.0105,14606.0
2022-05-10 11:45:00,68.08,68.1,67.96,68.03,13581.0,60.9925,61.0105,60.885,60.9477,13581.0
2022-05-10 11:50:00,68.02,68.03,67.9,67.96,14526.0,60.9388,60.9477,60.8313,60.885,14526.0
2022-05-10 11:55:00,68.02,68.18,67.94,68.12,15707.0,60.9388,61.0821,60.8671,61.0284,15707.0
2022-05-10 12:00:00,68.15,68.19,68.11,68.16,11318.0,61.0553,61.0911,61.0194,61.0642,11318.0
2022-05-10 12:05:00,68.2,68.22,68.06,68.08,12230.0,61.1,61.118,60.9746,60.9925,12230.0
2022-05-10 12:10:00,68.07,68.21,68.0,68.16,13716.0,60.9836,61.109,60.9209,61.0642,13716.0
2022-05-10 12:15:00,68.16,68.24,68.06,68.08,11886.0,61.0642,61.1359,60.9746,60.9925,11886.0
2022-05-10 12:20:00,68.07,68.09,67.98,68.02,15234.0,60.9836,61.0015,60.903,60.9388,15234.0
2022-05-10 12:25:00,68.0,68.06,67.95,68.04,18257.0,60.9209,60.9746,60.8761,60.9567,18257.0
2022-05-10 12:30:00,68.04,68.1,67.94,67.96,18332.0,60.9567,61.0105,60.8671,60.885,18332.0
2022-05-10 12:35:00,67.95,68.02,67.86,67.98,21423.0,60.8761,60.9388,60.7954,60.903,21423.0
2022-05-10 12:40:00,67.98,68.06,67.93,68.06,17776.0,60.903,60.9746,60.8582,60.9746,17776.0
2022-05-10 12:45:00,68.04,68.06,67.94,67.98,15769.0,60.9567,60.9746,60.8671,60.903,15769.0
2022-05-10 12:50:00,67.97,68.0,67.84,67.89,20581.0,60.894,60.9209,60.7775,60.8223,20581.0
2022-05-10 12:55:00,67.88,68.08,67.88,68.03,18579.0,60.8134,60.9925,60.8134,60.9477,18579.0
2022-05-10 13:00:00,68.02,68.25,68.02,68.1,8287.0,60.9388,61.1448,60.9388,61.0105,8287.0
2022-05-10 13:05:00,68.12,68.19,67.99,68.04,10037.0,61.0284,61.0911,60.9119,60.9567,10037.0
2022-05-10 13:10:00,68.04,68.04,67.89,67.91,10691.0,60.9567,60.9567,60.8223,60.8402,10691.0
2022-05-10 13:15:00,67.94,68.03,67.82,67.84,7344.0,60.8671,60.9477,60.7596,60.7775,7344.0
2022-05-10 13:20:00,67.83,67.93,67.77,67.85,11027.0,60.7686,60.8582,60.7148,60.7865,11027.0
2022-05-10 13:25:00,67.87,68.05,67.86,68.03,6770.0,60.8044,60.9657,60.7954,60.9477,6770.0
2022-05-10 13:30:00,68.04,68.08,67.95,68.0,9065.0,60.9567,60.9925,60.8761,60.9209,9065.0
2022-05-10 13:35:00,68.05,68.17,68.05,68.15,10991.0,60.9657,61.0732,60.9657,61.0553,10991.0
2022-05-10 13:40:00,68.15,68.32,68.09,68.28,12242.0,61.0553,61.2076,61.0015,61.1717,12242.0
2022-05-10 13:45:00,68.3,68.34,68.21,68.25,9447.0,61.1896,61.2255,61.109,61.1448,9447.0
2022-05-10 13:50:00,68.25,68.31,68.18,68.22,11182.0,61.1448,61.1986,61.0821,61.118,11182.0
2022-05-10 13:55:00,68.23,68.33,68.2,68.33,12044.0,61.1269,61.2165,61.1,61.2165,12044.0
2022-05-10 14:00:00,68.33,68.42,68.3,68.42,10362.0,61.2165,61.2971,61.1896,61.2971,10362.0
2022-05-10 14:05:00,68.42,68.43,68.3,68.33,9446.0,61.2971,61.3061,61.1896,61.2165,9446.0
2022-05-10 14:10:00,68.3,68.34,68.17,68.34,8935.0,61.1896,61.2255,61.0732,61.2255,8935.0
2022-05-10 14:15:00,68.36,68.37,68.12,68.24,8350.0,61.2434,61.2524,61.0284,61.1359,8350.0
2022-05-10 14:20:00,68.25,68.33,68.19,68.23,11073.0,61.1448,61.2165,61.0911,61.1269,11073.0
2022-05-10 14:25:00,68.21,68.21,68.07,68.1,15273.0,61.109,61.109,60.9836,61.0105,15273.0
2022-05-10 14:30:00,68.11,68.15,68.05,68.12,12352.0,61.0194,61.0553,60.9657,61.0284,12352.0
2022-05-10 14:35:00,68.13,68.21,68.1,68.11,8251.0,61.0373,61.109,61.0105,61.0194,8251.0
2022-05-10 14:40:00,68.1,68.32,68.05,68.3,12920.0,61.0105,61.2076,60.9657,61.1896,12920.0
2022-05-10 14:45:00,68.3,68.31,68.07,68.15,13356.0,61.1896,61.1986,60.9836,61.0553,13356.0
2022-05-10 14:50:00,68.14,68.24,68.11,68.18,11599.0,61.0463,61.1359,61.0194,61.0821,11599.0
2022-05-10 14:55:00,68.17,68.18,68.06,68.09,13801.0,61.0732,61.0821,60.9746,61.0015,13801.0
2022-05-10 15:00:00,68.13,68.25,68.09,68.17,10589.0,61.0373,61.1448,61.0015,61.0732,10589.0
2022-05-10 15:05:00,68.18,68.33,68.17,68.18,14485.0,61.0821,61.2165,61.0732,61.0821,14485.0
2022-05-10 15:10:00,68.18,68.26,68.14,68.24,12279.0,61.0821,61.1538,61.0463,61.1359,12279.0
2022-05-10 15:15:00,68.27,68.38,68.2,68.35,14860.0,61.1628,61.2613,61.1,61.2344,14860.0
2022-05-10 15:20:00,68.34,68.39,68.16,68.22,14014.0,61.2255,61.2703,61.0642,61.118,14014.0
2022-05-10 15:25:00,68.22,68.24,68.1,68.1,15381.0,61.118,61.1359,61.0105,61.0105,15381.0
2022-05-10 15:30:00,68.11,68.11,67.96,68.07,26364.0,61.0194,61.0194,60.885,60.9836,26364.0
2022-05-10 15:35:00,68.06,68.11,67.99,68.09,27297.0,60.9746,61.0194,60.9119,61.0015,27297.0
2022-05-10 15:40:00,68.09,68.19,68.09,68.12,28035.0,61.0015,61.0911,61.0015,61.0284,28035.0
2022-05-10 15:45:00,68.12,68.3,68.11,68.24,57310.0,61.0284,61.1896,61.0194,61.1359,57310.0
2022-05-10 15:50:00,68.24,68.4,68.11,68.37,71937.0,61.1359,61.2792,61.0194,61.2524,71937.0
2022-05-10 15:55:00,68.36,68.4,68.26,68.33,196887.0,61.2434,61.2792,61.1538,61.2165,196887.0
2022-05-11 09:30:00,68.34,68.77,68.34,68.53,29396.0,61.2255,61.6107,61.2255,61.3957,29396.0
2022-05-11 09:35:00,68.5,68.63,68.4,68.4,12779.0,61.3688,61.4853,61.2792,61.2792,12779.0
2022-05-11 09:40:00,68.46,68.69,68.4,68.67,11035.0,61.333,61.539,61.2792,61.5211,11035.0
2022-05-11 09:45:00,68.65,68.88,68.63,68.75,7324.0,61.5032,61.7093,61.4853,61.5928,7324.0
2022-05-11 09:50:00,68.59,68.95,68.59,68.95,6369.0,61.4494,61.772,61.4494,61.772,6369.0
2022-05-11 09:55:00,68.99,69.12,68.93,69.08,6532.0,61.8078,61.9243,61.7541,61.8884,6532.0
2022-05-11 10:00:00,69.06,69.23,69.03,69.18,34017.0,61.8705,62.0228,61.8436,61.978,34017.0
2022-05-11 10:05:00,69.14,69.18,69.03,69.03,3809.0,61.9422,61.978,61.8436,61.8436,3809.0
2022-05-11 10:10:00,69.07,69.12,68.98,69.0,10765.0,61.8795,61.9243,61.7988,61.8168,10765.0
2022-05-11 10:15:00,68.98,69.14,68.98,69.04,7917.0,61.7988,61.9422,61.7988,61.8526,7917.0
2022-05-11 10:20:00,69.06,69.13,68.99,69.1,11638.0,61.8705,61.9332,61.8078,61.9064,11638.0
2022-05-11 10:25:00,69.13,69.13,68.98,69.12,8180.0,61.9332,61.9332,61.7988,61.9243,8180.0
2022-05-11 10:30:00,69.1,69.16,69.03,69.13,11047.0,61.9064,61.9601,61.8436,61.9332,11047.0
2022-05-11 10:35:00,69.12,69.32,69.12,69.29,10789.0,61.9243,62.1035,61.9243,62.0766,10789.0
2022-05-11 10:40:00,69.34,69.43,69.3,69.43,5870.0,62.1214,62.202,62.0855,62.202,5870.0
2022-05-11 10:45:00,69.41,69.59,69.41,69.58,8160.0,62.1841,62.3453,62.1841,62.3364,8160.0
2022-05-11 10:50:00,69.56,69.58,69.49,69.55,28288.0,62.3185,62.3364,62.2558,62.3095,28288.0
2022-05-11 10:55:00,69.54,69.57,69.48,69.57,23783.0,62.3005,62.3274,62.2468,62.3274,23783.0
2022-05-11 11:00:00,69.56,69.6,69.47,69.55,26258.0,62.3185,62.3543,62.2378,62.3095,26258.0
2022-05-11 11:05:00,69.53,69.63,69.51,69.62,9832.0,62.2916,62.3812,62.2737,62.3722,9832.0
2022-05-11 11:10:00,69.62,69.81,69.62,69.8,7639.0,62.3722,62.5424,62.3722,62.5335,7639.0
2022-05-11 11:15:00,69.84,69.85,69.64,69.8,12510.0,62.5693,62.5783,62.3901,62.5335,12510.0
2022-05-11 11:20:00,69.77,69.86,69.75,69.83,13237.0,62.5066,62.5872,62.4887,62.5604,13237.0
2022-05-11 11:25:00,69.83,69.84,69.7,69.77,13256.0,62.5604,62.5693,62.4439,62.5066,13256.0
2022-05-11 11:30:00,69.76,69.87,69.75,69.83,22942.0,62.4976,62.5962,62.4887,62.5604,22942.0
2022-05-11 11:35:00,69.83,69.94,69.83,69.91,11878.0,62.5604,62.6589,62.5604,62.632,11878.0
2022-05-11 11:40:00,69.92,69.99,69.78,69.8,8107.0,62.641,62.7037,62.5156,62.5335,8107.0
2022-05-11 11:45:00,69.82,69.84,69.73,69.73,7418.0,62.5514,62.5693,62.4708,62.4708,7418.0
2022-05-11 11:50:00,69.75,69.8,69.67,69.7,6529.0,62.4887,62.5335,62.417,62.4439,6529.0
2022-05-11 11:55:00,69.7,69.7,69.6,69.7,10790.0,62.4439,62.4439,62.3543,62.4439,10790.0
2022-05-11 12:00:00,69.67,69.68,69.53,69.56,31375.0,62.417,62.426,62.2916,62.3185,31375.0
2022-05-11 12:05:00,69.56,69.69,69.55,69.6,6225.0,62.3185,62.4349,62.3095,62.3543,6225.0
2022-05-11 12:10:00,69.59,69.67,69.53,69.61,17126.0,62.3453,62.417,62.2916,62.3633,17126.0
2022-05-11 12:15:00,69.61,69.68,69.55,69.68,23305.0,62.3633,62.426,62.3095,62.426,23305.0
2022-05-11 12:20:00,69.65,69.82,69.65,69.81,13227.0,62.3991,62.5514,62.3991,62.5424,13227.0
2022-05-11 12:25:00,69.8,69.83,69.48,69.48,31237.0,62.5335,62.5604,62.2468,62.2468,31237.0
2022-05-11 12:30:00,69.49,69.6,69.46,69.6,34511.0,62.2558,62.3543,62.2289,62.3543,34511.0
2022-05-11 12:35:00,69.63,69.77,69.61,69.75,12829.0,62.3812,62.5066,62.3633,62.4887,12829.0
2022-05-11 12:40:00,69.73,69.77,69.64,69.64,17642.0,62.4708,62.5066,62.3901,62.3901,17642.0
2022-05-11 12:45:00,69.67,69.69,69.58,69.68,29334.0,62.417,62.4349,62.3364,62.426,29334.0
2022-05-11 12:50:00,69.7,69.7,69.52,69.52,23670.0,62.4439,62.4439,62.2826,62.2826,23670.0
2022-05-11 12:55:00,69.47,69.58,69.46,69.53,15288.0,62.2378,62.3364,62.2289,62.2916,15288.0
2022-05-11 13:00:00,69.52,69.62,69.48,69.62,23654.0,62.2826,62.3722,62.2468,62.3722,23654.0
2022-05-11 13:05:00,69.6,69.62,69.53,69.62,16982.0,62.3543,62.3722,62.2916,62.3722,16982.0
2022-05-11 13:10:00,69.65,69.7,69.59,69.63,11377.0,62.3991,62.4439,62.3453,62.3812,11377.0
2022-05-11 13:15:00,69.67,69.74,69.61,69.61,8937.0,62.417,62.4797,62.3633,62.3633,8937.0
2022-05-11 13:20:00,69.6,69.72,69.6,69.7,9358.0,62.3543,62.4618,62.3543,62.4439,9358.0
2022-05-11 13:25:00,69.71,69.71,69.54,69.61,17568.0,62.4529,62.4529,62.3005,62.3633,17568.0
2022-05-11 13:30:00,69.6,69.67,69.56,69.65,11447.0,62.3543,62.417,62.3185,62.3991,11447.0
2022-05-11 13:35:00,69.68,69.69,69.55,69.57,7042.0,62.426,62.4349,62.3095,62.3274,7042.0
2022-05-11 13:40:00,69.57,69.63,69.5,69.51,25573.0,62.3274,62.3812,62.2647,62.2737,25573.0
2022-05-11 13:45:00,69.51,69.56,69.46,69.51,23506.0,62.2737,62.3185,62.2289,62.2737,23506.0
2022-05-11 13:50:00,69.52,69.64,69.5,69.5,12274.0,62.2826,62.3901,62.2647,62.2647,12274.0
2022-05-11 13:55:00,69.56,69.57,69.47,69.54,23453.0,62.3185,62.3274,62.2378,62.3005,23453.0
2022-05-11 14:00:00,69.56,69.68,69.55,69.66,11288.0,62.3185,62.426,62.3095,62.4081,11288.0
2022-05-11 14:05:00,69.72,69.72,69.58,69.66,16016.0,62.4618,62.4618,62.3364,62.4081,16016.0
2022-05-11 14:10:00,69.66,69.75,69.63,69.71,7316.0,62.4081,62.4887,62.3812,62.4529,7316.0
2022-05-11 14:15:00,69.73,69.85,69.67,69.8,7074.0,62.4708,62.5783,62.417,62.5335,7074.0
2022-05-11 14:20:00,69.79,69.86,69.67,69.83,7610.0,62.5245,62.5872,62.417,62.5604,7610.0
2022-05-11 14:25:00,69.85,69.93,69.73,69.74,10066.0,62.5783,62.6499,62.4708,62.4797,10066.0
2022-05-11 14:30:00,69.76,69.88,69.69,69.85,18709.0,62.4976,62.6052,62.4349,62.5783,18709.0
2022-05-11 14:35:00,69.85,69.97,69.81,69.91,9894.0,62.5783,62.6858,62.5424,62.632,9894.0
2022-05-11 14:40:00,69.91,70.04,69.91,70.04,6692.0,62.632,62.7485,62.632,62.7485,6692.0
2022-05-11 14:45:00,70.04,70.04,69.89,69.89,10893.0,62.7485,62.7485,62.6141,62.6141,10893.0
2022-05-11 14:50:00,69.9,69.92,69.64,69.66,11020.0,62.6231,62.641,62.3901,62.4081,11020.0
2022-05-11 14:55:00,69.7,69.77,69.51,69.57,10516.0,62.4439,62.5066,62.2737,62.3274,10516.0
2022-05-11 15:00:00,69.56,69.57,69.39,69.42,20061.0,62.3185,62.3274,62.1662,62.193,20061.0
2022-05-11 15:05:00,69.43,69.5,69.36,69.5,11301.0,62.202,62.2647,62.1393,62.2647,11301.0
2022-05-11 15:10:00,69.5,69.55,69.4,69.45,18520.0,62.2647,62.3095,62.1751,62.2199,18520.0
2022-05-11 15:15:00,69.44,69.54,69.36,69.48,17671.0,62.211,62.3005,62.1393,62.2468,17671.0
2022-05-11 15:20:00,69.48,69.51,69.35,69.37,20859.0,62.2468,62.2737,62.1303,62.1482,20859.0
2022-05-11 15:25:00,69.36,69.47,69.26,69.3,10465.0,62.1393,62.2378,62.0497,62.0855,10465.0
2022-05-11 15:30:00,69.29,69.34,69.21,69.26,19224.0,62.0766,62.1214,62.0049,62.0497,19224.0
2022-05-11 15:35:00,69.26,69.27,69.03,69.04,18135.0,62.0497,62.0587,61.8436,61.8526,18135.0
2022-05-11 15:40:00,69.05,69.07,68.91,68.96,31227.0,61.8616,61.8795,61.7361,61.7809,31227.0
2022-05-11 15:45:00,68.99,69.06,68.88,68.94,31124.0,61.8078,61.8705,61.7093,61.763,31124.0
2022-05-11 15:50:00,68.95,69.0,68.8,68.88,41664.0,61.772,61.8168,61.6376,61.7093,41664.0
2022-05-11 15:55:00,68.87,69.08,68.85,68.97,122146.0,61.7003,61.8884,61.6824,61.7899,122146.0
2022-05-12 09:30:00,68.96,69.04,68.7,69.01,78634.0,61.7809,61.8526,61.548,61.8257,78634.0
2022-05-12 09:35:00,69.04,69.09,68.94,69.0,26977.0,61.8526,61.8974,61.763,61.8168,26977.0
2022-05-12 09:40:00,69.08,69.18,68.86,68.86,26175.0,61.8884,61.978,61.6913,61.6913,26175.0
2022-05-12 09:45:00,68.81,68.93,68.71,68.87,23714.0,61.6465,61.7541,61.557,61.7003,23714.0
2022-05-12 09:50:00,68.73,68.9,68.71,68.75,24293.0,61.5749,61.7272,61.557,61.5928,24293.0
2022-05-12 09:55:00,68.76,68.85,68.59,68.59,18234.0,61.6018,61.6824,61.4494,61.4494,18234.0
2022-05-12 10:00:00,68.61,68.64,68.38,68.48,16398.0,61.4674,61.4942,61.2613,61.3509,16398.0
2022-05-12 10:05:00,68.54,68.86,68.53,68.78,48613.0,61.4047,61.6913,61.3957,61.6197,48613.0
2022-05-12 10:10:00,68.81,68.87,68.57,68.86,12418.0,61.6465,61.7003,61.4315,61.6913,12418.0
2022-05-12 10:15:00,68.86,68.86,68.65,68.65,12662.0,61.6913,61.6913,61.5032,61.5032,12662.0
2022-05-12 10:20:00,68.63,68.72,68.52,68.72,10406.0,61.4853,61.5659,61.3867,61.5659,10406.0
2022-05-12 10:25:00,68.73,68.78,68.44,68.44,8935.0,61.5749,61.6197,61.3151,61.3151,8935.0
2022-05-12 10:30:00,68.41,68.47,68.36,68.44,9505.0,61.2882,61.3419,61.2434,61.3151,9505.0
2022-05-12 10:35:00,68.45,68.58,68.45,68.51,16984.0,61.324,61.4405,61.324,61.3778,16984.0
2022-05-12 10:40:00,68.52,68.53,68.4,68.43,12961.0,61.3867,61.3957,61.2792,61.3061,12961.0
2022-05-12 10:45:00,68.43,68.52,68.41,68.44,7519.0,61.3061,61.3867,61.2882,61.3151,7519.0
2022-05-12 10:50:00,68.45,68.54,68.33,68.34,13567.0,61.324,61.4047,61.2165,61.2255,13567.0
2022-05-12 10:55:00,68.34,68.39,68.31,68.32,8724.0,61.2255,61.2703,61.1986,61.2076,8724.0
2022-05-12 11:00:00,68.31,68.45,68.25,68.45,9828.0,61.1986,61.324,61.1448,61.324,9828.0
2022-05-12 11:05:00,68.45,68.6,68.41,68.56,9177.0,61.324,61.4584,61.2882,61.4226,9177.0
2022-05-12 11:10:00,68.54,68.54,68.34,68.36,17041.0,61.4047,61.4047,61.2255,61.2434,17041.0
2022-05-12 11:15:00,68.32,68.32,68.17,68.2,9482.0,61.2076,61.2076,61.0732,61.1,9482.0
2022-05-12 11:20:00,68.2,68.23,68.11,68.11,11960.0,61.1,61.1269,61.0194,61.0194,11960.0
2022-05-12 11:25:00,68.13,68.14,68.03,68.07,18977.0,61.0373,61.0463,60.9477,60.9836,18977.0
2022-05-12 11:30:00,68.08,68.11,67.95,67.95,19807.0,60.9925,61.0194,60.8761,60.8761,19807.0
2022-05-12 11:35:00,67.94,67.98,67.86,67.95,18024.0,60.8671,60.903,60.7954,60.8761,18024.0
2022-05-12 11:40:00,67.95,68.0,67.76,67.88,31901.0,60.8761,60.9209,60.7059,60.8134,31901.0
2022-05-12 11:45:00,67.88,67.9,67.64,67.65,16509.0,60.8134,60.8313,60.5983,60.6073,16509.0
2022-05-12 11:50:00,67.65,67.89,67.65,67.82,30617.0,60.6073,60.8223,60.6073,60.7596,30617.0
2022-05-12 11:55:00,67.82,67.9,67.78,67.83,48130.0,60.7596,60.8313,60.7238,60.7686,48130.0
2022-05-12 12:00:00,67.84,67.93,67.79,67.79,26657.0,60.7775,60.8582,60.7327,60.7327,26657.0
2022-05-12 12:05:00,67.8,67.85,67.76,67.79,45022.0,60.7417,60.7865,60.7059,60.7327,45022.0
2022-05-12 12:10:00,67.78,67.8,67.7,67.79,86658.0,60.7238,60.7417,60.6521,60.7327,86658.0
2022-05-12 12:15:00,67.78,67.95,67.75,67.95,25212.0,60.7238,60.8761,60.6969,60.8761,25212.0
2022-05-12 12:20:00,67.95,68.04,67.84,67.89,27770.0,60.8761,60.9567,60.7775,60.8223,27770.0
2022-05-12 12:25:00,67.89,68.04,67.89,67.95,22856.0,60.8223,60.9567,60.8223,60.8761,22856.0
2022-05-12 12:30:00,67.94,67.99,67.86,67.9,31432.0,60.8671,60.9119,60.7954,60.8313,31432.0
2022-05-12 12:35:00,67.89,67.95,67.86,67.86,29313.0,60.8223,60.8761,60.7954,60.7954,29313.0
2022-05-12 12:40:00,67.86,67.97,67.74,67.97,24970.0,60.7954,60.894,60.6879,60.894,24970.0
2022-05-12 12:45:00,67.96,68.07,67.88,67.9,24951.0,60.885,60.9836,60.8134,60.8313,24951.0
2022-05-12 12:50:00,67.9,67.98,67.88,67.91,20437.0,60.8313,60.903,60.8134,60.8402,20437.0
2022-05-12 12:55:00,67.92,67.99,67.87,67.88,14542.0,60.8492,60.9119,60.8044,60.8134,14542.0
2022-05-12 13:00:00,67.88,67.98,67.82,67.91,16867.0,60.8134,60.903,60.7596,60.8402,16867.0
2022-05-12 13:05:00,67.92,67.99,67.88,67.99,24481.0,60.8492,60.9119,60.8134,60.9119,24481.0
2022-05-12 13:10:00,68.0,68.11,67.95,67.99,21443.0,60.9209,61.0194,60.8761,60.9119,21443.0
2022-05-12 13:15:00,68.01,68.08,67.94,67.98,24256.0,60.9298,60.9925,60.8671,60.903,24256.0
2022-05-12 13:20:00,67.98,68.14,67.97,68.12,18823.0,60.903,61.0463,60.894,61.0284,18823.0
2022-05-12 13:25:00,68.11,68.21,68.06,68.11,22896.0,61.0194,61.109,60.9746,61.0194,22896.0
2022-05-12 13:30:00,68.08,68.21,68.03,68.16,16750.0,60.9925,61.109,60.9477,61.0642,16750.0
2022-05-12 13:35:00,68.15,68.23,68.1,68.19,13688.0,61.0553,61.1269,61.0105,61.0911,13688.0
2022-05-12 13:40:00,68.19,68.22,68.1,68.12,24434.0,61.0911,61.118,61.0105,61.0284,24434.0
2022-05-12 13:45:00,68.11,68.12,67.97,68.05,24351.0,61.0194,61.0284,60.894,60.9657,24351.0
2022-05-12 13:50:00,68.06,68.11,68.03,68.09,15841.0,60.9746,61.0194,60.9477,61.0015,15841.0
2022-05-12 13:55:00,68.1,68.16,68.08,68.09,51032.0,61.0105,61.0642,60.9925,61.0015,51032.0
2022-05-12 14:00:00,68.09,68.28,68.08,68.27,60458.0,61.0015,61.1717,60.9925,61.1628,60458.0
2022-05-12 14:05:00,68.26,68.26,68.08,68.1,36712.0,61.1538,61.1538,60.9925,61.0105,36712.0
2022-05-12 14:10:00,68.08,68.11,67.97,68.11,20548.0,60.9925,61.0194,60.894,61.0194,20548.0
2022-05-12 14:15:00,68.11,68.14,67.98,68.05,30627.0,61.0194,61.0463,60.903,60.9657,30627.0
2022-05-12 14:20:00,68.05,68.13,67.93,68.01,31055.0,60.9657,61.0373,60.8582,60.9298,31055.0
2022-05-12 14:25:00,68.01,68.07,67.98,68.07,41877.0,60.9298,60.9836,60.903,60.9836,41877.0
2022-05-12 14:30:00,68.08,68.15,68.01,68.11,42726.0,60.9925,61.0553,60.9298,61.0194,42726.0
2022-05-12 14:35:00,68.1,68.13,68.03,68.05,32063.0,61.0105,61.0373,60.9477,60.9657,32063.0
2022-05-12 14:40:00,68.05,68.06,67.93,68.0,47731.0,60.9657,60.9746,60.8582,60.9209,47731.0
2022-05-12 14:45:00,68.01,68.07,67.98,67.99,78865.0,60.9298,60.9836,60.903,60.9119,78865.0
2022-05-12 14:50:00,67.98,68.12,67.96,68.03,35055.0,60.903,61.0284,60.885,60.9477,35055.0
2022-05-12 14:55:00,68.03,68.09,67.95,68.0,40397.0,60.9477,61.0015,60.8761,60.9209,40397.0
2022-05-12 15:00:00,68.0,68.05,67.94,68.01,48493.0,60.9209,60.9657,60.8671,60.9298,48493.0
2022-05-12 15:05:00,68.01,68.01,67.8,67.81,36767.0,60.9298,60.9298,60.7417,60.7507,36767.0
2022-05-12 15:10:00,67.81,67.95,67.81,67.93,40297.0,60.7507,60.8761,60.7507,60.8582,40297.0
2022-05-12 15:15:00,67.94,68.0,67.92,67.97,53351.0,60.8671,60.9209,60.8492,60.894,53351.0
2022-05-12 15:20:00,67.96,68.07,67.94,68.0,99670.0,60.885,60.9836,60.8671,60.9209,99670.0
2022-05-12 15:25:00,68.01,68.07,67.83,67.84,71559.0,60.9298,60.9836,60.7686,60.7775,71559.0
2022-05-12 15:30:00,67.83,68.06,67.82,68.01,58790.0,60.7686,60.9746,60.7596,60.9298,58790.0
2022-05-12 15:35:00,67.99,68.16,67.98,68.14,54876.0,60.9119,61.0642,60.903,61.0463,54876.0
2022-05-12 15:40:00,68.15,68.2,68.06,68.14,64297.0,61.0553,61.1,60.9746,61.0463,64297.0
2022-05-12 15:45:00,68.13,68.21,68.1,68.15,115523.0,61.0373,61.109,61.0105,61.0553,115523.0
2022-05-12 15:50:00,68.11,68.28,67.95,67.98,176102.0,61.0194,61.1717,60.8761,60.903,176102.0
2022-05-12 15:55:00,67.98,68.3,67.97,68.3,302522.0,60.903,61.1896,60.894,61.1896,302522.0
2022-05-13 09:30:00,68.71,68.79,68.21,68.44,63190.0,61.557,61.6286,61.109,61.3151,63190.0
2022-05-13 09:35:00,68.46,68.64,68.37,68.44,28783.0,61.333,61.4942,61.2524,61.3151,28783.0
2022-05-13 09:40:00,68.4,68.54,68.09,68.09,12114.0,61.2792,61.4047,61.0015,61.0015,12114.0
2022-05-13 09:45:00,68.1,68.17,67.92,67.92,10089.0,61.0105,61.0732,60.8492,60.8492,10089.0
2022-05-13 09:50:00,67.92,68.01,67.81,68.01,12149.0,60.8492,60.9298,60.7507,60.9298,12149.0
2022-05-13 09:55:00,68.01,68.13,67.93,68.12,10928.0,60.9298,61.0373,60.8582,61.0284,10928.0
2022-05-13 10:00:00,68.12,68.35,68.0,68.32,17240.0,61.0284,61.2344,60.9209,61.2076,17240.0
2022-05-13 10:05:00,68.32,68.44,68.17,68.23,111661.0,61.2076,61.3151,61.0732,61.1269,111661.0
2022-05-13 10:10:00,68.23,68.39,68.19,68.3,42145.0,61.1269,61.2703,61.0911,61.1896,42145.0
2022-05-13 10:15:00,68.31,68.49,68.27,68.48,10187.0,61.1986,61.3599,61.1628,61.3509,10187.0
2022-05-13 10:20:00,68.53,68.74,68.51,68.7,11938.0,61.3957,61.5838,61.3778,61.548,11938.0
2022-05-13 10:25:00,68.72,68.74,68.59,68.72,6991.0,61.5659,61.5838,61.4494,61.5659,6991.0
2022-05-13 10:30:00,68.69,68.76,68.66,68.7,12162.0,61.539,61.6018,61.5122,61.548,12162.0
2022-05-13 10:35:00,68.71,68.77,68.66,68.67,8893.0,61.557,61.6107,61.5122,61.5211,8893.0
2022-05-13 10:40:00,68.66,68.67,68.45,68.51,24448.0,61.5122,61.5211,61.324,61.3778,24448.0
2022-05-13 10:45:00,68.49,68.68,68.46,68.59,16403.0,61.3599,61.5301,61.333,61.4494,16403.0
2022-05-13 10:50:00,68.58,68.71,68.58,68.7,13831.0,61.4405,61.557,61.4405,61.548,13831.0
2022-05-13 10:55:00,68.7,68.73,68.68,68.68,10390.0,61.548,61.5749,61.5301,61.5301,10390.0
2022-05-13 11:00:00,68.67,68.76,68.66,68.69,12083.0,61.5211,61.6018,61.5122,61.539,12083.0
2022-05-13 11:05:00,68.67,68.71,68.6,68.69,31426.0,61.5211,61.557,61.4584,61.539,31426.0
2022-05-13 11:10:00,68.69,68.74,68.65,68.66,12268.0,61.539,61.5838,61.5032,61.5122,12268.0
2022-05-13 11:15:00,68.66,68.68,68.5,68.55,14286.0,61.5122,61.5301,61.3688,61.4136,14286.0
2022-05-13 11:20:00,68.54,68.68,68.53,68.63,15176.0,61.4047,61.5301,61.3957,61.4853,15176.0
2022-05-13 11:25:00,68.62,68.64,68.53,68.57,13865.0,61.4763,61.4942,61.3957,61.4315,13865.0
2022-05-13 11:30:00,68.56,68.74,68.52,68.7,15889.0,61.4226,61.5838,61.3867,61.548,15889.0
2022-05-13 11:35:00,68.71,68.76,68.65,68.73,26217.0,61.557,61.6018,61.5032,61.5749,26217.0
2022-05-13 11:40:00,68.72,68.75,68.62,68.73,30742.0,61.5659,61.5928,61.4763,61.5749,30742.0
2022-05-13 11:45:00,68.73,68.73,68.52,68.52,9235.0,61.5749,61.5749,61.3867,61.3867,9235.0
2022-05-13 11:50:00,68.52,68.61,68.49,68.59,8177.0,61.3867,61.4674,61.3599,61.4494,8177.0
2022-05-13 11:55:00,68.58,68.68,68.57,68.64,10332.0,61.4405,61.5301,61.4315,61.4942,10332.0
2022-05-13 12:00:00,68.63,68.66,68.6,68.64,8167.0,61.4853,61.5122,61.4584,61.4942,8167.0
2022-05-13 12:05:00,68.66,68.75,68.66,68.75,6099.0,61.5122,61.5928,61.5122,61.5928,6099.0
2022-05-13 12:10:00,68.75,68.76,68.67,68.7,6198.0,61.5928,61.6018,61.5211,61.548,6198.0
2022-05-13 12:15:00,68.66,68.68,68.61,68.62,6663.0,61.5122,61.5301,61.4674,61.4763,6663.0
2022-05-13 12:20:00,68.61,68.68,68.57,68.59,7588.0,61.4674,61.5301,61.4315,61.4494,7588.0
2022-05-13 12:25:00,68.61,68.64,68.57,68.62,9642.0,61.4674,61.4942,61.4315,61.4763,9642.0
2022-05-13 12:30:00,68.6,68.61,68.53,68.53,7757.0,61.4584,61.4674,61.3957,61.3957,7757.0
2022-05-13 12:35:00,68.52,68.54,68.45,68.45,8350.0,61.3867,61.4047,61.324,61.324,8350.0
2022-05-13 12:40:00,68.42,68.53,68.42,68.45,7884.0,61.2971,61.3957,61.2971,61.324,7884.0
2022-05-13 12:45:00,68.43,68.45,68.34,68.35,9337.0,61.3061,61.324,61.2255,61.2344,9337.0
2022-05-13 12:50:00,68.34,68.37,68.27,68.33,10861.0,61.2255,61.2524,61.1628,61.2165,10861.0
2022-05-13 12:55:00,68.34,68.4,68.32,68.34,5942.0,61.2255,61.2792,61.2076,61.2255,5942.0
2022-05-13 13:00:00,68.37,68.38,68.33,68.35,6366.0,61.2524,61.2613,61.2165,61.2344,6366.0
2022-05-13 13:05:00,68.34,68.47,68.31,68.33,23737.0,61.2255,61.3419,61.1986,61.2165,23737.0
2022-05-13 13:10:00,68.33,68.38,68.3,68.38,15599.0,61.2165,61.2613,61.1896,61.2613,15599.0
2022-05-13 13:15:00,68.36,68.39,68.29,68.39,9888.0,61.2434,61.2703,61.1807,61.2703,9888.0
2022-05-13 13:20:00,68.4,68.42,68.29,68.34,8923.0,61.2792,61.2971,61.1807,61.2255,8923.0
2022-05-13 13:25:00,68.33,68.37,68.23,68.23,6662.0,61.2165,61.2524,61.1269,61.1269,6662.0
2022-05-13 13:30:00,68.24,68.31,68.24,68.31,7649.0,61.1359,61.1986,61.1359,61.1986,7649.0
2022-05-13 13:35:00,68.29,68.31,68.22,68.23,6690.0,61.1807,61.1986,61.118,61.1269,6690.0
2022-05-13 13:40:00,68.25,68.25,68.15,68.17,16359.0,61.1448,61.1448,61.0553,61.0732,16359.0
2022-05-13 13:45:00,68.16,68.31,68.15,68.3,7462.0,61.0642,61.1986,61.0553,61.1896,7462.0
2022-05-13 13:50:00,68.29,68.38,68.27,68.31,8256.0,61.1807,61.2613,61.1628,61.1986,8256.0
2022-05-13 13:55:00,68.31,68.31,68.21,68.23,9562.0,61.1986,61.1986,61.109,61.1269,9562.0
2022-05-13 14:00:00,68.2,68.2,67.99,68.03,8518.0,61.1,61.1,60.9119,60.9477,8518.0
2022-05-13 14:05:00,68.04,68.08,67.97,68.08,6898.0,60.9567,60.9925,60.894,60.9925,6898.0
2022-05-13 14:10:00,68.07,68.12,68.03,68.06,7235.0,60.9836,61.0284,60.9477,60.9746,7235.0
2022-05-13 14:15:00,68.06,68.24,68.04,68.24,13777.0,60.9746,61.1359,60.9567,61.1359,13777.0
2022-05-13 14:20:00,68.23,68.24,68.11,68.12,8537.0,61.1269,61.1359,61.0194,61.0284,8537.0
2022-05-13 14:25:00,68.14,68.15,68.05,68.12,8809.0,61.0463,61.0553,60.9657,61.0284,8809.0
2022-05-13 14:30:00,68.12,68.29,68.12,68.2,8907.0,61.0284,61.1807,61.0284,61.1,8907.0
2022-05-13 14:35:00,68.21,68.23,68.17,68.2,8979.0,61.109,61.1269,61.0732,61.1,8979.0
2022-05-13 14:40:00,68.21,68.3,68.19,68.26,9897.0,61.109,61.1896,61.0911,61.1538,9897.0
2022-05-13 14:45:00,68.25,68.26,68.17,68.25,8048.0,61.1448,61.1538,61.0732,61.1448,8048.0
2022-05-13 14:50:00,68.24,68.37,68.22,68.37,8818.0,61.1359,61.2524,61.118,61.2524,8818.0
2022-05-13 14:55:00,68.36,68.45,68.34,68.41,12726.0,61.2434,61.324,61.2255,61.2882,12726.0
2022-05-13 15:00:00,68.41,68.46,68.4,68.4,11061.0,61.2882,61.333,61.2792,61.2792,11061.0
2022-05-13 15:05:00,68.41,68.49,68.41,68.43,11543.0,61.2882,61.3599,61.2882,61.3061,11543.0
2022-05-13 15:10:00,68.44,68.47,68.37,68.47,9980.0,61.3151,61.3419,61.2524,61.3419,9980.0
2022-05-13 15:15:00,68.45,68.52,68.44,68.48,10447.0,61.324,61.3867,61.3151,61.3509,10447.0
2022-05-13 15:20:00,68.45,68.51,68.41,68.48,19707.0,61.324,61.3778,61.2882,61.3509,19707.0
2022-05-13 15:25:00,68.48,68.58,68.47,68.49,15622.0,61.3509,61.4405,61.3419,61.3599,15622.0
2022-05-13 15:30:00,68.48,68.52,68.37,68.39,18785.0,61.3509,61.3867,61.2524,61.2703,18785.0
2022-05-13 15:35:00,68.39,68.53,68.38,68.46,30525.0,61.2703,61.3957,61.2613,61.333,30525.0
2022-05-13 15:40:00,68.44,68.6,68.42,68.59,82393.0,61.3151,61.4584,61.2971,61.4494,82393.0
2022-05-13 15:45:00,68.61,68.68,68.44,68.53,27635.0,61.4674,61.5301,61.3151,61.3957,27635.0
2022-05-13 15:50:00,68.53,68.57,68.41,68.56,63846.0,61.3957,61.4315,61.2882,61.4226,63846.0
2022-05-13 15:55:00,68.55,68.6,68.46,68.57,143068.0,61.4136,61.4584,61.333,61.4315,143068.0
2022-05-16 09:30:00,68.71,68.78,68.35,68.5,49883.0,61.557,61.6197,61.2344,61.3688,49883.0
2022-05-16 09:35:00,68.61,68.7,68.57,68.63,21263.0,61.4674,61.548,61.4315,61.4853,21263.0
2022-05-16 09:40:00,68.61,68.62,68.43,68.48,15781.0,61.4674,61.4763,61.3061,61.3509,15781.0
2022-05-16 09:45:00,68.49,68.5,68.25,68.25,7782.0,61.3599,61.3688,61.1448,61.1448,7782.0
2022-05-16 09:50:00,68.25,68.31,68.2,68.25,3091.0,61.1448,61.1986,61.1,61.1448,3091.0
2022-05-16 09:55:00,68.26,68.3,68.14,68.2,6653.0,61.1538,61.1896,61.0463,61.1,6653.0
2022-05-16 10:00:00,68.18,68.24,68.09,68.09,11701.0,61.0821,61.1359,61.0015,61.0015,11701.0
2022-05-16 10:05:00,68.11,68.11,67.94,67.98,12437.0,61.0194,61.0194,60.8671,60.903,12437.0
2022-05-16 10:10:00,68.0,68.07,67.99,68.02,37533.0,60.9209,60.9836,60.9119,60.9388,37533.0
2022-05-16 10:15:00,68.02,68.06,67.96,67.99,17821.0,60.9388,60.9746,60.885,60.9119,17821.0
2022-05-16 10:20:00,68.0,68.03,67.95,68.0,19694.0,60.9209,60.9477,60.8761,60.9209,19694.0
2022-05-16 10:25:00,67.98,68.08,67.98,68.05,25496.0,60.903,60.9925,60.903,60.9657,25496.0
2022-05-16 10:30:00,68.05,68.15,68.03,68.08,39566.0,60.9657,61.0553,60.9477,60.9925,39566.0
2022-05-16 10:35:00,68.09,68.16,68.01,68.13,39439.0,61.0015,61.0642,60.9298,61.0373,39439.0
2022-05-16 10:40:00,68.12,68.28,68.11,68.18,48070.0,61.0284,61.1717,61.0194,61.0821,48070.0
2022-05-16 10:45:00,68.19,68.22,68.06,68.09,31189.0,61.0911,61.118,60.9746,61.0015,31189.0
2022-05-16 10:50:00,68.07,68.32,68.05,68.26,26714.0,60.9836,61.2076,60.9657,61.1538,26714.0
2022-05-16 10:55:00,68.28,68.45,68.25,68.44,9123.0,61.1717,61.324,61.1448,61.3151,9123.0
2022-05-16 11:00:00,68.41,68.44,68.33,68.37,25706.0,61.2882,61.3151,61.2165,61.2524,25706.0
2022-05-16 11:05:00,68.37,68.37,68.29,68.36,22122.0,61.2524,61.2524,61.1807,61.2434,22122.0
2022-05-16 11:10:00,68.35,68.36,68.22,68.22,14797.0,61.2344,61.2434,61.118,61.118,14797.0
2022-05-16 11:15:00,68.19,68.27,68.16,68.19,10081.0,61.0911,61.1628,61.0642,61.0911,10081.0
2022-05-16 11:20:00,68.18,68.26,68.14,68.24,10662.0,61.0821,61.1538,61.0463,61.1359,10662.0
2022-05-16 11:25:00,68.23,68.32,68.23,68.29,22723.0,61.1269,61.2076,61.1269,61.1807,22723.0
2022-05-16 11:30:00,68.29,68.32,68.18,68.32,21634.0,61.1807,61.2076,61.0821,61.2076,21634.0
2022-05-16 11:35:00,68.34,68.34,68.23,68.3,21810.0,61.2255,61.2255,61.1269,61.1896,21810.0
2022-05-16 11:40:00,68.29,68.38,68.26,68.36,15196.0,61.1807,61.2613,61.1538,61.2434,15196.0
2022-05-16 11:45:00,68.4,68.4,68.25,68.28,21229.0,61.2792,61.2792,61.1448,61.1717,21229.0
2022-05-16 11:50:00,68.28,68.33,68.23,68.25,24283.0,61.1717,61.2165,61.1269,61.1448,24283.0
2022-05-16 11:55:00,68.23,68.25,68.17,68.18,7711.0,61.1269,61.1448,61.0732,61.0821,7711.0
2022-05-16 12:00:00,68.18,68.18,68.11,68.11,4451.0,61.0821,61.0821,61.0194,61.0194,4451.0
2022-05-16 12:05:00,68.1,68.11,68.06,68.11,11589.0,61.0105,61.0194,60.9746,61.0194,11589.0
2022-05-16 12:10:00,68.08,68.16,68.08,68.14,8629.0,60.9925,61.0642,60.9925,61.0463,8629.0
2022-05-16 12:15:00,68.13,68.13,68.04,68.05,10560.0,61.0373,61.0373,60.9567,60.9657,10560.0
2022-05-16 12:20:00,68.05,68.11,68.05,68.08,6598.0,60.9657,61.0194,60.9657,60.9925,6598.0
2022-05-16 12:25:00,68.09,68.1,67.99,68.02,10536.0,61.0015,61.0105,60.9119,60.9388,10536.0
2022-05-16 12:30:00,68.0,68.12,68.0,68.1,7770.0,60.9209,61.0284,60.9209,61.0105,7770.0
2022-05-16 12:35:00,68.11,68.15,68.07,68.07,7713.0,61.0194,61.0553,60.9836,60.9836,7713.0
2022-05-16 12:40:00,68.06,68.08,67.98,68.0,17451.0,60.9746,60.9925,60.903,60.9209,17451.0
2022-05-16 12:45:00,67.94,68.05,67.94,68.02,10020.0,60.8671,60.9657,60.8671,60.9388,10020.0
2022-05-16 12:50:00,68.01,68.03,67.94,67.95,7619.0,60.9298,60.9477,60.8671,60.8761,7619.0
2022-05-16 12:55:00,67.95,68.11,67.91,68.1,21998.0,60.8761,61.0194,60.8402,61.0105,21998.0
2022-05-16 13:00:00,68.09,68.18,68.08,68.15,9018.0,61.0015,61.0821,60.9925,61.0553,9018.0
2022-05-16 13:05:00,68.16,68.26,68.16,68.25,15220.0,61.0642,61.1538,61.0642,61.1448,15220.0
2022-05-16 13:10:00,68.23,68.33,68.22,68.31,7936.0,61.1269,61.2165,61.118,61.1986,7936.0
2022-05-16 13:15:00,68.3,68.31,68.25,68.26,10742.0,61.1896,61.1986,61.1448,61.1538,10742.0
2022-05-16 13:20:00,68.26,68.34,68.25,68.33,5531.0,61.1538,61.2255,61.1448,61.2165,5531.0
2022-05-16 13:25:00,68.32,68.4,68.32,68.4,4407.0,61.2076,61.2792,61.2076,61.2792,4407.0
2022-05-16 13:30:00,68.42,68.43,68.36,68.41,27201.0,61.2971,61.3061,61.2434,61.2882,27201.0
2022-05-16 13:35:00,68.42,68.47,68.38,68.39,8634.0,61.2971,61.3419,61.2613,61.2703,8634.0
2022-05-16 13:40:00,68.4,68.47,68.38,68.47,6832.0,61.2792,61.3419,61.2613,61.3419,6832.0
2022-05-16 13:45:00,68.47,68.49,68.37,68.41,9518.0,61.3419,61.3599,61.2524,61.2882,9518.0
2022-05-16 13:50:00,68.42,68.47,68.39,68.41,6900.0,61.2971,61.3419,61.2703,61.2882,6900.0
2022-05-16 13:55:00,68.41,68.47,68.37,68.38,6937.0,61.2882,61.3419,61.2524,61.2613,6937.0
2022-05-16 14:00:00,68.39,68.45,68.39,68.42,4660.0,61.2703,61.324,61.2703,61.2971,4660.0
2022-05-16 14:05:00,68.43,68.46,68.41,68.41,5353.0,61.3061,61.333,61.2882,61.2882,5353.0
2022-05-16 14:10:00,68.4,68.4,68.33,68.38,11019.0,61.2792,61.2792,61.2165,61.2613,11019.0
2022-05-16 14:15:00,68.4,68.43,68.37,68.39,14549.0,61.2792,61.3061,61.2524,61.2703,14549.0
2022-05-16 14:20:00,68.41,68.42,68.36,68.39,14306.0,61.2882,61.2971,61.2434,61.2703,14306.0
2022-05-16 14:25:00,68.4,68.46,68.37,68.45,17613.0,61.2792,61.333,61.2524,61.324,17613.0
2022-05-16 14:30:00,68.45,68.53,68.45,68.52,28492.0,61.324,61.3957,61.324,61.3867,28492.0
2022-05-16 14:35:00,68.52,68.52,68.35,68.37,29754.0,61.3867,61.3867,61.2344,61.2524,29754.0
2022-05-16 14:40:00,68.38,68.43,68.31,68.33,42939.0,61.2613,61.3061,61.1986,61.2165,42939.0
2022-05-16 14:45:00,68.32,68.32,68.21,68.21,13384.0,61.2076,61.2076,61.109,61.109,13384.0
2022-05-16 14:50:00,68.23,68.28,68.23,68.25,16098.0,61.1269,61.1717,61.1269,61.1448,16098.0
2022-05-16 14:55:00,68.25,68.31,68.22,68.26,17234.0,61.1448,61.1986,61.118,61.1538,17234.0
2022-05-16 15:00:00,68.26,68.32,68.24,68.32,15396.0,61.1538,61.2076,61.1359,61.2076,15396.0
2022-05-16 15:05:00,68.33,68.33,68.26,68.27,12390.0,61.2165,61.2165,61.1538,61.1628,12390.0
2022-05-16 15:10:00,68.25,68.27,68.21,68.22,7692.0,61.1448,61.1628,61.109,61.118,7692.0
2022-05-16 15:15:00,68.21,68.24,68.11,68.16,12251.0,61.109,61.1359,61.0194,61.0642,12251.0
2022-05-16 15:20:00,68.15,68.17,68.1,68.14,14184.0,61.0553,61.0732,61.0105,61.0463,14184.0
2022-05-16 15:25:00,68.15,68.22,68.11,68.13,7519.0,61.0553,61.118,61.0194,61.0373,7519.0
2022-05-16 15:30:00,68.13,68.15,68.06,68.09,19097.0,61.0373,61.0553,60.9746,61.0015,19097.0
2022-05-16 15:35:00,68.06,68.08,67.99,68.01,55454.0,60.9746,60.9925,60.9119,60.9298,55454.0
2022-05-16 15:40:00,68.02,68.03,67.93,67.95,33212.0,60.9388,60.9477,60.8582,60.8761,33212.0
2022-05-16 15:45:00,67.93,67.98,67.88,67.96,41286.0,60.8582,60.903,60.8134,60.885,41286.0
2022-05-16 15:50:00,67.95,68.1,67.95,68.0,105095.0,60.8761,61.0105,60.8761,60.9209,105095.0
2022-05-16 15:55:00,68.0,68.11,67.96,68.1,155590.0,60.9209,61.0194,60.885,61.0105,155590.0
2022-05-17 09:30:00,68.55,68.57,67.79,67.9,44764.0,61.4136,61.4315,60.7327,60.8313,44764.0
2022-05-17 09:35:00,67.84,68.02,67.78,67.83,13579.0,60.7775,60.9388,60.7238,60.7686,13579.0
2022-05-17 09:40:00,67.8,67.94,67.69,67.85,29727.0,60.7417,60.8671,60.6431,60.7865,29727.0
2022-05-17 09:45:00,67.92,68.03,67.88,67.98,53820.0,60.8492,60.9477,60.8134,60.903,53820.0
2022-05-17 09:50:00,68.03,68.05,67.91,67.97,19554.0,60.9477,60.9657,60.8402,60.894,19554.0
2022-05-17 09:55:00,67.99,68.07,67.75,68.07,17380.0,60.9119,60.9836,60.6969,60.9836,17380.0
2022-05-17 10:00:00,68.07,68.17,68.05,68.1,22003.0,60.9836,61.0732,60.9657,61.0105,22003.0
2022-05-17 10:05:00,68.12,68.19,68.09,68.15,30756.0,61.0284,61.0911,61.0015,61.0553,30756.0
2022-05-17 10:10:00,68.14,68.23,68.12,68.16,18562.0,61.0463,61.1269,61.0284,61.0642,18562.0
2022-05-17 10:15:00,68.18,68.25,68.15,68.21,21925.0,61.0821,61.1448,61.0553,61.109,21925.0
2022-05-17 10:20:00,68.2,68.25,68.06,68.08,42851.0,61.1,61.1448,60.9746,60.9925,42851.0
2022-05-17 10:25:00,68.13,68.25,68.13,68.23,7225.0,61.0373,61.1448,61.0373,61.1269,7225.0
2022-05-17 10:30:00,68.24,68.43,68.24,68.42,10975.0,61.1359,61.3061,61.1359,61.2971,10975.0
2022-05-17 10:35:00,68.42,68.67,68.42,68.67,10293.0,61.2971,61.5211,61.2971,61.5211,10293.0
2022-05-17 10:40:00,68.67,68.69,68.51,68.51,17030.0,61.5211,61.539,61.3778,61.3778,17030.0
2022-05-17 10:45:00,68.48,68.61,68.42,68.57,20404.0,61.3509,61.4674,61.2971,61.4315,20404.0
2022-05-17 10:50:00,68.56,68.56,68.46,68.53,9663.0,61.4226,61.4226,61.333,61.3957,9663.0
2022-05-17 10:55:00,68.53,68.55,68.48,68.52,11359.0,61.3957,61.4136,61.3509,61.3867,11359.0
2022-05-17 11:00:00,68.52,68.66,68.52,68.62,37144.0,61.3867,61.5122,61.3867,61.4763,37144.0
2022-05-17 11:05:00,68.61,68.63,68.55,68.59,33184.0,61.4674,61.4853,61.4136,61.4494,33184.0
2022-05-17 11:10:00,68.6,68.66,68.59,68.65,7411.0,61.4584,61.5122,61.4494,61.5032,7411.0
2022-05-17 11:15:00,68.64,68.64,68.51,68.51,7768.0,61.4942,61.4942,61.3778,61.3778,7768.0
2022-05-17 11:20:00,68.53,68.58,68.51,68.56,6367.0,61.3957,61.4405,61.3778,61.4226,6367.0
2022-05-17 11:25:00,68.57,68.66,68.53,68.64,5462.0,61.4315,61.5122,61.3957,61.4942,5462.0
2022-05-17 11:30:00,68.67,68.69,68.58,68.6,5069.0,61.5211,61.539,61.4405,61.4584,5069.0
2022-05-17 11:35:00,68.59,68.59,68.45,68.47,11548.0,61.4494,61.4494,61.324,61.3419,11548.0
2022-05-17 11:40:00,68.45,68.46,68.34,68.34,7496.0,61.324,61.333,61.2255,61.2255,7496.0
2022-05-17 11:45:00,68.36,68.42,68.34,68.37,4571.0,61.2434,61.2971,61.2255,61.2524,4571.0
2022-05-17 11:50:00,68.37,68.43,68.33,68.43,3601.0,61.2524,61.3061,61.2165,61.3061,3601.0
2022-05-17 11:55:00,68.39,68.47,68.37,68.47,6385.0,61.2703,61.3419,61.2524,61.3419,6385.0
2022-05-17 12:00:00,68.46,68.55,68.44,68.53,5834.0,61.333,61.4136,61.3151,61.3957,5834.0
2022-05-17 12:05:00,68.53,68.61,68.52,68.58,4052.0,61.3957,61.4674,61.3867,61.4405,4052.0
2022-05-17 12:10:00,68.54,68.54,68.46,68.51,10475.0,61.4047,61.4047,61.333,61.3778,10475.0
2022-05-17 12:15:00,68.52,68.53,68.47,68.53,7158.0,61.3867,61.3957,61.3419,61.3957,7158.0
2022-05-17 12:20:00,68.53,68.59,68.49,68.59,48091.0,61.3957,61.4494,61.3599,61.4494,48091.0
2022-05-17 12:25:00,68.6,68.65,68.57,68.6,13203.0,61.4584,61.5032,61.4315,61.4584,13203.0
2022-05-17 12:30:00,68.6,68.65,68.58,68.65,6155.0,61.4584,61.5032,61.4405,61.5032,6155.0
2022-05-17 12:35:00,68.63,68.75,68.63,68.7,23025.0,61.4853,61.5928,61.4853,61.548,23025.0
2022-05-17 12:40:00,68.68,68.76,68.67,68.75,4797.0,61.5301,61.6018,61.5211,61.5928,4797.0
2022-05-17 12:45:00,68.73,68.81,68.73,68.76,10027.0,61.5749,61.6465,61.5749,61.6018,10027.0
2022-05-17 12:50:00,68.76,68.77,68.67,68.72,3860.0,61.6018,61.6107,61.5211,61.5659,3860.0
2022-05-17 12:55:00,68.68,68.75,68.68,68.74,4474.0,61.5301,61.5928,61.5301,61.5838,4474.0
2022-05-17 13:00:00,68.73,68.75,68.65,68.75,5360.0,61.5749,61.5928,61.5032,61.5928,5360.0
2022-05-17 13:05:00,68.76,68.76,68.69,68.7,5610.0,61.6018,61.6018,61.539,61.548,5610.0
2022-05-17 13:10:00,68.71,68.73,68.71,68.73,5363.0,61.557,61.5749,61.557,61.5749,5363.0
2022-05-17 13:15:00,68.72,68.78,68.72,68.72,10352.0,61.5659,61.6197,61.5659,61.5659,10352.0
2022-05-17 13:20:00,68.71,68.73,68.66,68.67,3714.0,61.557,61.5749,61.5122,61.5211,3714.0
2022-05-17 13:25:00,68.67,68.73,68.64,68.68,6170.0,61.5211,61.5749,61.4942,61.5301,6170.0
2022-05-17 13:30:00,68.68,68.73,68.63,68.65,8242.0,61.5301,61.5749,61.4853,61.5032,8242.0
2022-05-17 13:35:00,68.64,68.74,68.64,68.71,7623.0,61.4942,61.5838,61.4942,61.557,7623.0
2022-05-17 13:40:00,68.72,68.76,68.7,68.71,10396.0,61.5659,61.6018,61.548,61.557,10396.0
2022-05-17 13:45:00,68.69,68.74,68.68,68.71,9506.0,61.539,61.5838,61.5301,61.557,9506.0
2022-05-17 13:50:00,68.72,68.75,68.69,68.69,5194.0,61.5659,61.5928,61.539,61.539,5194.0
2022-05-17 13:55:00,68.7,68.75,68.64,68.65,9300.0,61.548,61.5928,61.4942,61.5032,9300.0
2022-05-17 14:00:00,68.65,68.68,68.6,68.61,4547.0,61.5032,61.5301,61.4584,61.4674,4547.0
2022-05-17 14:05:00,68.62,68.69,68.59,68.67,5337.0,61.4763,61.539,61.4494,61.5211,5337.0
2022-05-17 14:10:00,68.65,68.65,68.53,68.55,19062.0,61.5032,61.5032,61.3957,61.4136,19062.0
2022-05-17 14:15:00,68.53,68.61,68.5,68.55,6480.0,61.3957,61.4674,61.3688,61.4136,6480.0
2022-05-17 14:20:00,68.52,68.55,68.38,68.48,6561.0,61.3867,61.4136,61.2613,61.3509,6561.0
2022-05-17 14:25:00,68.5,68.54,68.43,68.48,7362.0,61.3688,61.4047,61.3061,61.3509,7362.0
2022-05-17 14:30:00,68.47,68.5,68.39,68.42,11109.0,61.3419,61.3688,61.2703,61.2971,11109.0
2022-05-17 14:35:00,68.41,68.56,68.37,68.56,3578.0,61.2882,61.4226,61.2524,61.4226,3578.0
2022-05-17 14:40:00,68.57,68.62,68.52,68.62,8410.0,61.4315,61.4763,61.3867,61.4763,8410.0
2022-05-17 14:45:00,68.64,68.71,68.58,68.7,6019.0,61.4942,61.557,61.4405,61.548,6019.0
2022-05-17 14:50:00,68.7,68.76,68.68,68.7,8977.0,61.548,61.6018,61.5301,61.548,8977.0
2022-05-17 14:55:00,68.67,68.68,68.62,68.63,4217.0,61.5211,61.5301,61.4763,61.4853,4217.0
2022-05-17 15:00:00,68.64,68.73,68.64,68.67,13626.0,61.4942,61.5749,61.4942,61.5211,13626.0
2022-05-17 15:05:00,68.68,68.76,68.62,68.67,12088.0,61.5301,61.6018,61.4763,61.5211,12088.0
2022-05-17 15:10:00,68.67,68.68,68.61,68.63,5533.0,61.5211,61.5301,61.4674,61.4853,5533.0
2022-05-17 15:15:00,68.63,68.69,68.6,68.67,6300.0,61.4853,61.539,61.4584,61.5211,6300.0
2022-05-17 15:20:00,68.67,68.71,68.64,68.68,7650.0,61.5211,61.557,61.4942,61.5301,7650.0
2022-05-17 15:25:00,68.67,68.71,68.63,68.63,12242.0,61.5211,61.557,61.4853,61.4853,12242.0
2022-05-17 15:30:00,68.64,68.66,68.55,68.59,23130.0,61.4942,61.5122,61.4136,61.4494,23130.0
2022-05-17 15:35:00,68.59,68.63,68.57,68.59,29309.0,61.4494,61.4853,61.4315,61.4494,29309.0
2022-05-17 15:40:00,68.59,68.61,68.54,68.56,49096.0,61.4494,61.4674,61.4047,61.4226,49096.0
2022-05-17 15:45:00,68.56,68.56,68.41,68.48,61397.0,61.4226,61.4226,61.2882,61.3509,61397.0
2022-05-17 15:50:00,68.48,68.56,68.46,68.55,78098.0,61.3509,61.4226,61.333,61.4136,78098.0
2022-05-17 15:55:00,68.54,68.66,68.53,68.63,192885.0,61.4047,61.5122,61.3957,61.4853,192885.0
2022-05-18 09:30:00,68.87,68.92,68.39,68.65,65270.0,61.7003,61.7451,61.2703,61.5032,65270.0
2022-05-18 09:35:00,68.73,68.79,68.53,68.66,65013.0,61.5749,61.6286,61.3957,61.5122,65013.0
2022-05-18 09:40:00,68.64,68.65,68.49,68.58,15712.0,61.4942,61.5032,61.3599,61.4405,15712.0
2022-05-18 09:45:00,68.59,68.81,68.54,68.81,18058.0,61.4494,61.6465,61.4047,61.6465,18058.0
2022-05-18 09:50:00,68.81,68.85,68.51,68.61,9831.0,61.6465,61.6824,61.3778,61.4674,9831.0
2022-05-18 09:55:00,68.6,68.6,68.37,68.46,11312.0,61.4584,61.4584,61.2524,61.333,11312.0
2022-05-18 10:00:00,68.48,68.48,68.31,68.43,12687.0,61.3509,61.3509,61.1986,61.3061,12687.0
2022-05-18 10:05:00,68.45,68.45,68.31,68.4,8058.0,61.324,61.324,61.1986,61.2792,8058.0
2022-05-18 10:10:00,68.38,68.53,68.38,68.53,16066.0,61.2613,61.3957,61.2613,61.3957,16066.0
2022-05-18 10:15:00,68.53,68.61,68.45,68.59,67144.0,61.3957,61.4674,61.324,61.4494,67144.0
2022-05-18 10:20:00,68.58,68.63,68.52,68.63,7961.0,61.4405,61.4853,61.3867,61.4853,7961.0
2022-05-18 10:25:00,68.63,68.63,68.54,68.55,5295.0,61.4853,61.4853,61.4047,61.4136,5295.0
2022-05-18 10:30:00,68.58,68.66,68.54,68.64,8251.0,61.4405,61.5122,61.4047,61.4942,8251.0
2022-05-18 10:35:00,68.68,68.74,68.64,68.72,5397.0,61.5301,61.5838,61.4942,61.5659,5397.0
2022-05-18 10:40:00,68.65,68.66,68.51,68.53,8538.0,61.5032,61.5122,61.3778,61.3957,8538.0
2022-05-18 10:45:00,68.49,68.53,68.38,68.38,6738.0,61.3599,61.3957,61.2613,61.2613,6738.0
2022-05-18 10:50:00,68.35,68.39,68.32,68.34,4120.0,61.2344,61.2703,61.2076,61.2255,4120.0
2022-05-18 10:55:00,68.34,68.54,68.33,68.5,19704.0,61.2255,61.4047,61.2165,61.3688,19704.0
2022-05-18 11:00:00,68.46,68.48,68.42,68.47,13529.0,61.333,61.3509,61.2971,61.3419,13529.0
2022-05-18 11:05:00,68.48,68.51,68.41,68.44,25425.0,61.3509,61.3778,61.2882,61.3151,25425.0
2022-05-18 11:10:00,68.44,68.45,68.37,68.44,8490.0,61.3151,61.324,61.2524,61.3151,8490.0
2022-05-18 11:15:00,68.44,68.46,68.4,68.44,38920.0,61.3151,61.333,61.2792,61.3151,38920.0
2022-05-18 11:20:00,68.44,68.44,68.33,68.34,37215.0,61.3151,61.3151,61.2165,61.2255,37215.0
2022-05-18 11:25:00,68.35,68.44,68.32,68.44,42179.0,61.2344,61.3151,61.2076,61.3151,42179.0
2022-05-18 11:30:00,68.44,68.55,68.41,68.51,15033.0,61.3151,61.4136,61.2882,61.3778,15033.0
2022-05-18 11:35:00,68.53,68.56,68.43,68.47,10854.0,61.3957,61.4226,61.3061,61.3419,10854.0
2022-05-18 11:40:00,68.46,68.46,68.41,68.45,12775.0,61.333,61.333,61.2882,61.324,12775.0
2022-05-18 11:45:00,68.45,68.46,68.33,68.35,25620.0,61.324,61.333,61.2165,61.2344,25620.0
2022-05-18 11:50:00,68.35,68.38,68.25,68.25,25122.0,61.2344,61.2613,61.1448,61.1448,25122.0
2022-05-18 11:55:00,68.26,68.33,68.25,68.3,8564.0,61.1538,61.2165,61.1448,61.1896,8564.0
2022-05-18 12:00:00,68.3,68.46,68.29,68.39,115099.0,61.1896,61.333,61.1807,61.2703,115099.0
2022-05-18 12:05:00,68.37,68.48,68.35,68.47,37933.0,61.2524,61.3509,61.2344,61.3419,37933.0
2022-05-18 12:10:00,68.45,68.45,68.39,68.42,53618.0,61.324,61.324,61.2703,61.2971,53618.0
2022-05-18 12:15:00,68.41,68.46,68.39,68.42,62317.0,61.2882,61.333,61.2703,61.2971,62317.0
2022-05-18 12:20:00,68.41,68.46,68.4,68.42,82901.0,61.2882,61.333,61.2792,61.2971,82901.0
2022-05-18 12:25:00,68.42,68.49,68.41,68.45,47035.0,61.2971,61.3599,61.2882,61.324,47035.0
2022-05-18 12:30:00,68.45,68.46,68.4,68.42,73577.0,61.324,61.333,61.2792,61.2971,73577.0
2022-05-18 12:35:00,68.42,68.45,68.4,68.44,14270.0,61.2971,61.324,61.2792,61.3151,14270.0
2022-05-18 12:40:00,68.44,68.44,68.38,68.4,12071.0,61.3151,61.3151,61.2613,61.2792,12071.0
2022-05-18 12:45:00,68.42,68.53,68.39,68.53,45712.0,61.2971,61.3957,61.2703,61.3957,45712.0
2022-05-18 12:50:00,68.54,68.58,68.49,68.58,16649.0,61.4047,61.4405,61.3599,61.4405,16649.0
2022-05-18 12:55:00,68.58,68.58,68.46,68.48,9020.0,61.4405,61.4405,61.333,61.3509,9020.0
2022-05-18 13:00:00,68.47,68.47,68.32,68.4,20823.0,61.3419,61.3419,61.2076,61.2792,20823.0
2022-05-18 13:05:00,68.39,68.4,68.35,68.4,46014.0,61.2703,61.2792,61.2344,61.2792,46014.0
2022-05-18 13:10:00,68.41,68.42,68.36,68.4,26833.0,61.2882,61.2971,61.2434,61.2792,26833.0
2022-05-18 13:15:00,68.4,68.45,68.36,68.38,56730.0,61.2792,61.324,61.2434,61.2613,56730.0
2022-05-18 13:20:00,68.37,68.42,68.32,68.39,21847.0,61.2524,61.2971,61.2076,61.2703,21847.0
2022-05-18 13:25:00,68.39,68.4,68.25,68.25,17552.0,61.2703,61.2792,61.1448,61.1448,17552.0
2022-05-18 13:30:00,68.24,68.26,68.01,68.1,13899.0,61.1359,61.1538,60.9298,61.0105,13899.0
2022-05-18 13:35:00,68.13,68.25,68.12,68.25,12243.0,61.0373,61.1448,61.0284,61.1448,12243.0
2022-05-18 13:40:00,68.25,68.28,68.13,68.16,9984.0,61.1448,61.1717,61.0373,61.0642,9984.0
2022-05-18 13:45:00,68.15,68.17,68.02,68.05,6347.0,61.0553,61.0732,60.9388,60.9657,6347.0
2022-05-18 13:50:00,68.05,68.12,68.0,68.12,17372.0,60.9657,61.0284,60.9209,61.0284,17372.0
2022-05-18 13:55:00,68.13,68.14,68.06,68.12,13070.0,61.0373,61.0463,60.9746,61.0284,13070.0
2022-05-18 14:00:00,68.13,68.17,68.05,68.12,14450.0,61.0373,61.0732,60.9657,61.0284,14450.0
2022-05-18 14:05:00,68.14,68.18,68.1,68.18,14691.0,61.0463,61.0821,61.0105,61.0821,14691.0
2022-05-18 14:10:00,68.19,68.26,68.19,68.2,12983.0,61.0911,61.1538,61.0911,61.1,12983.0
2022-05-18 14:15:00,68.22,68.25,68.15,68.21,12632.0,61.118,61.1448,61.0553,61.109,12632.0
2022-05-18 14:20:00,68.2,68.27,68.19,68.26,9154.0,61.1,61.1628,61.0911,61.1538,9154.0
2022-05-18 14:25:00,68.27,68.45,68.27,68.43,44479.0,61.1628,61.324,61.1628,61.3061,44479.0
2022-05-18 14:30:00,68.4,68.4,68.18,68.25,13732.0,61.2792,61.2792,61.0821,61.1448,13732.0
2022-05-18 14:35:00,68.26,68.26,68.16,68.23,9233.0,61.1538,61.1538,61.0642,61.1269,9233.0
2022-05-18 14:40:00,68.27,68.3,68.19,68.22,8564.0,61.1628,61.1896,61.0911,61.118,8564.0
2022-05-18 14:45:00,68.22,68.22,68.06,68.12,9658.0,61.118,61.118,60.9746,61.0284,9658.0
2022-05-18 14:50:00,68.1,68.25,68.1,68.2,13664.0,61.0105,61.1448,61.0105,61.1,13664.0
2022-05-18 14:55:00,68.23,68.24,68.1,68.11,10324.0,61.1269,61.1359,61.0105,61.0194,10324.0
2022-05-18 15:00:00,68.12,68.13,68.0,68.0,15979.0,61.0284,61.0373,60.9209,60.9209,15979.0
2022-05-18 15:05:00,68.0,68.01,67.89,67.96,8273.0,60.9209,60.9298,60.8223,60.885,8273.0
2022-05-18 15:10:00,67.96,68.01,67.93,67.93,9460.0,60.885,60.9298,60.8582,60.8582,9460.0
2022-05-18 15:15:00,67.93,68.0,67.93,67.99,22593.0,60.8582,60.9209,60.8582,60.9119,22593.0
2022-05-18 15:20:00,67.98,68.02,67.82,67.82,15053.0,60.903,60.9388,60.7596,60.7596,15053.0
2022-05-18 15:25:00,67.82,67.82,67.73,67.76,14956.0,60.7596,60.7596,60.679,60.7059,14956.0
2022-05-18 15:30:00,67.76,67.77,67.7,67.71,17269.0,60.7059,60.7148,60.6521,60.6611,17269.0
2022-05-18 15:35:00,67.72,67.97,67.71,67.91,23616.0,60.67,60.894,60.6611,60.8402,23616.0
2022-05-18 15:40:00,67.88,67.99,67.84,67.85,39669.0,60.8134,60.9119,60.7775,60.7865,39669.0
2022-05-18 15:45:00,67.85,67.85,67.7,67.74,27854.0,60.7865,60.7865,60.6521,60.6879,27854.0
2022-05-18 15:50:00,67.71,67.88,67.71,67.78,60439.0,60.6611,60.8134,60.6611,60.7238,60439.0
2022-05-18 15:55:00,67.77,67.91,67.74,67.89,149494.0,60.7148,60.8402,60.6879,60.8223,149494.0
2022-05-19 09:30:00,67.66,67.7,67.36,67.63,35814.0,60.6163,60.6521,60.3475,60.5894,35814.0
2022-05-19 09:35:00,67.6,67.63,67.18,67.24,19238.0,60.5625,60.5894,60.1862,60.24,19238.0
2022-05-19 09:40:00,67.31,67.4,67.18,67.21,9217.0,60.3027,60.3833,60.1862,60.2131,9217.0
2022-05-19 09:45:00,67.2,67.24,67.12,67.13,8876.0,60.2042,60.24,60.1325,60.1414,8876.0
2022-05-19 09:50:00,67.1,67.12,66.87,66.94,14564.0,60.1146,60.1325,59.9085,59.9712,14564.0
2022-05-19 09:55:00,66.88,66.92,66.67,66.74,20389.0,59.9175,59.9533,59.7293,59.792,20389.0
2022-05-19 10:00:00,66.74,66.99,66.69,66.83,13812.0,59.792,60.016,59.7472,59.8727,13812.0
2022-05-19 10:05:00,66.82,66.93,66.74,66.89,21117.0,59.8637,59.9623,59.792,59.9264,21117.0
2022-05-19 10:10:00,66.87,67.08,66.85,67.08,13991.0,59.9085,60.0966,59.8906,60.0966,13991.0
2022-05-19 10:15:00,67.1,67.32,67.08,67.3,14456.0,60.1146,60.3117,60.0966,60.2937,14456.0
2022-05-19 10:20:00,67.31,67.51,67.3,67.51,19152.0,60.3027,60.4819,60.2937,60.4819,19152.0
2022-05-19 10:25:00,67.54,67.55,67.4,67.43,30293.0,60.5088,60.5177,60.3833,60.4102,30293.0
2022-05-19 10:30:00,67.4,67.43,67.32,67.33,9328.0,60.3833,60.4102,60.3117,60.3206,9328.0
2022-05-19 10:35:00,67.33,67.4,67.28,67.38,14843.0,60.3206,60.3833,60.2758,60.3654,14843.0
2022-05-19 10:40:00,67.35,67.35,67.15,67.16,10260.0,60.3385,60.3385,60.1594,60.1683,10260.0
2022-05-19 10:45:00,67.15,67.24,67.14,67.18,9711.0,60.1594,60.24,60.1504,60.1862,9711.0
2022-05-19 10:50:00,67.15,67.2,67.11,67.2,28359.0,60.1594,60.2042,60.1235,60.2042,28359.0
2022-05-19 10:55:00,67.2,67.22,67.1,67.1,20725.0,60.2042,60.2221,60.1146,60.1146,20725.0
2022-05-19 11:00:00,67.13,67.24,67.05,67.19,16335.0,60.1414,60.24,60.0698,60.1952,16335.0
2022-05-19 11:05:00,67.17,67.17,66.88,66.94,20758.0,60.1773,60.1773,59.9175,59.9712,20758.0
2022-05-19 11:10:00,66.97,67.06,66.97,66.98,5593.0,59.9981,60.0787,59.9981,60.0071,5593.0
2022-05-19 11:15:00,66.97,67.07,66.97,67.06,9927.0,59.9981,60.0877,59.9981,60.0787,9927.0
2022-05-19 11:20:00,67.04,67.15,66.98,67.11,14364.0,60.0608,60.1594,60.0071,60.1235,14364.0
2022-05-19 11:25:00,67.12,67.12,67.05,67.08,8479.0,60.1325,60.1325,60.0698,60.0966,8479.0
2022-05-19 11:30:00,67.12,67.22,67.1,67.17,7017.0,60.1325,60.2221,60.1146,60.1773,7017.0
2022-05-19 11:35:00,67.17,67.37,67.11,67.37,6104.0,60.1773,60.3565,60.1235,60.3565,6104.0
2022-05-19 11:40:00,67.39,67.56,67.39,67.41,21003.0,60.3744,60.5267,60.3744,60.3923,21003.0
2022-05-19 11:45:00,67.42,67.5,67.39,67.46,10178.0,60.4013,60.4729,60.3744,60.4371,10178.0
2022-05-19 11:50:00,67.46,67.49,67.41,67.47,11847.0,60.4371,60.464,60.3923,60.446,11847.0
2022-05-19 11:55:00,67.47,67.47,67.35,67.42,7747.0,60.446,60.446,60.3385,60.4013,7747.0
2022-05-19 12:00:00,67.42,67.45,67.29,67.34,9802.0,60.4013,60.4281,60.2848,60.3296,9802.0
2022-05-19 12:05:00,67.34,67.39,67.32,67.36,8596.0,60.3296,60.3744,60.3117,60.3475,8596.0
2022-05-19 12:10:00,67.38,67.45,67.38,67.43,7249.0,60.3654,60.4281,60.3654,60.4102,7249.0
2022-05-19 12:15:00,67.44,67.54,67.39,67.41,10938.0,60.4192,60.5088,60.3744,60.3923,10938.0
2022-05-19 12:20:00,67.39,67.39,67.16,67.17,11146.0,60.3744,60.3744,60.1683,60.1773,11146.0
2022-05-19 12:25:00,67.17,67.31,67.15,67.31,17101.0,60.1773,60.3027,60.1594,60.3027,17101.0
2022-05-19 12:30:00,67.3,67.38,67.28,67.28,13570.0,60.2937,60.3654,60.2758,60.2758,13570.0
2022-05-19 12:35:00,67.29,67.29,67.19,67.21,14155.0,60.2848,60.2848,60.1952,60.2131,14155.0
2022-05-19 12:40:00,67.22,67.22,67.08,67.1,8042.0,60.2221,60.2221,60.0966,60.1146,8042.0
2022-05-19 12:45:00,67.08,67.09,67.05,67.08,4996.0,60.0966,60.1056,60.0698,60.0966,4996.0
2022-05-19 12:50:00,67.12,67.15,67.06,67.09,19764.0,60.1325,60.1594,60.0787,60.1056,19764.0
2022-05-19 12:55:00,67.06,67.2,67.04,67.2,8538.0,60.0787,60.2042,60.0608,60.2042,8538.0
2022-05-19 13:00:00,67.21,67.25,67.13,67.19,5194.0,60.2131,60.2489,60.1414,60.1952,5194.0
2022-05-19 13:05:00,67.21,67.24,67.15,67.2,9800.0,60.2131,60.24,60.1594,60.2042,9800.0
2022-05-19 13:10:00,67.22,67.23,67.13,67.18,9694.0,60.2221,60.231,60.1414,60.1862,9694.0
2022-05-19 13:15:00,67.18,67.2,67.14,67.2,6595.0,60.1862,60.2042,60.1504,60.2042,6595.0
2022-05-19 13:20:00,67.2,67.36,67.18,67.35,7282.0,60.2042,60.3475,60.1862,60.3385,7282.0
2022-05-19 13:25:00,67.35,67.36,67.2,67.22,4712.0,60.3385,60.3475,60.2042,60.2221,4712.0
2022-05-19 13:30:00,67.22,67.34,67.17,67.18,10149.0,60.2221,60.3296,60.1773,60.1862,10149.0
2022-05-19 13:35:00,67.17,67.31,67.17,67.29,8589.0,60.1773,60.3027,60.1773,60.2848,8589.0
2022-05-19 13:40:00,67.3,67.33,67.23,67.3,9146.0,60.2937,60.3206,60.231,60.2937,9146.0
2022-05-19 13:45:00,67.3,67.3,67.13,67.15,8318.0,60.2937,60.2937,60.1414,60.1594,8318.0
2022-05-19 13:50:00,67.14,67.31,67.14,67.28,16683.0,60.1504,60.3027,60.1504,60.2758,16683.0
2022-05-19 13:55:00,67.29,67.42,67.29,67.35,18316.0,60.2848,60.4013,60.2848,60.3385,18316.0
2022-05-19 14:00:00,67.36,67.41,67.3,67.4,17908.0,60.3475,60.3923,60.2937,60.3833,17908.0
2022-05-19 14:05:00,67.39,67.44,67.34,67.38,18720.0,60.3744,60.4192,60.3296,60.3654,18720.0
2022-05-19 14:10:00,67.38,67.45,67.35,67.37,13623.0,60.3654,60.4281,60.3385,60.3565,13623.0
2022-05-19 14:15:00,67.37,67.44,67.34,67.34,12871.0,60.3565,60.4192,60.3296,60.3296,12871.0
2022-05-19 14:20:00,67.33,67.43,67.29,67.37,23292.0,60.3206,60.4102,60.2848,60.3565,23292.0
2022-05-19 14:25:00,67.37,67.37,67.3,67.34,13141.0,60.3565,60.3565,60.2937,60.3296,13141.0
2022-05-19 14:30:00,67.32,67.46,67.3,67.45,21733.0,60.3117,60.4371,60.2937,60.4281,21733.0
2022-05-19 14:35:00,67.45,67.54,67.43,67.44,16057.0,60.4281,60.5088,60.4102,60.4192,16057.0
2022-05-19 14:40:00,67.44,67.5,67.35,67.5,24533.0,60.4192,60.4729,60.3385,60.4729,24533.0
2022-05-19 14:45:00,67.52,67.65,67.51,67.61,9096.0,60.4908,60.6073,60.4819,60.5715,9096.0
2022-05-19 14:50:00,67.61,67.74,67.61,67.71,9646.0,60.5715,60.6879,60.5715,60.6611,9646.0
2022-05-19 14:55:00,67.73,67.82,67.68,67.8,11483.0,60.679,60.7596,60.6342,60.7417,11483.0
2022-05-19 15:00:00,67.8,68.05,67.8,67.99,19206.0,60.7417,60.9657,60.7417,60.9119,19206.0
2022-05-19 15:05:00,68.0,68.05,67.88,67.88,14222.0,60.9209,60.9657,60.8134,60.8134,14222.0
2022-05-19 15:10:00,67.87,67.93,67.81,67.89,17599.0,60.8044,60.8582,60.7507,60.8223,17599.0
2022-05-19 15:15:00,67.88,67.92,67.73,67.76,17857.0,60.8134,60.8492,60.679,60.7059,17857.0
2022-05-19 15:20:00,67.73,67.76,67.67,67.67,16267.0,60.679,60.7059,60.6252,60.6252,16267.0
2022-05-19 15:25:00,67.66,67.77,67.64,67.7,72590.0,60.6163,60.7148,60.5983,60.6521,72590.0
2022-05-19 15:30:00,67.69,67.77,67.65,67.72,16068.0,60.6431,60.7148,60.6073,60.67,16068.0
2022-05-19 15:35:00,67.7,67.8,67.64,67.74,35568.0,60.6521,60.7417,60.5983,60.6879,35568.0
2022-05-19 15:40:00,67.76,67.79,67.66,67.7,45173.0,60.7059,60.7327,60.6163,60.6521,45173.0
2022-05-19 15:45:00,67.7,67.76,67.52,67.59,73078.0,60.6521,60.7059,60.4908,60.5536,73078.0
2022-05-19 15:50:00,67.62,67.76,67.55,67.76,83585.0,60.5804,60.7059,60.5177,60.7059,83585.0
2022-05-19 15:55:00,67.76,67.85,67.65,67.68,165999.0,60.7059,60.7865,60.6073,60.6342,165999.0
2022-05-20 09:30:00,67.95,68.05,67.49,67.61,67324.0,60.8761,60.9657,60.464,60.5715,67324.0
2022-05-20 09:35:00,67.75,67.85,67.62,67.73,7781.0,60.6969,60.7865,60.5804,60.679,7781.0
2022-05-20 09:40:00,67.73,68.01,67.71,67.96,15309.0,60.679,60.9298,60.6611,60.885,15309.0
2022-05-20 09:45:00,67.93,67.99,67.88,67.95,10431.0,60.8582,60.9119,60.8134,60.8761,10431.0
2022-05-20 09:50:00,67.94,68.02,67.91,67.99,11395.0,60.8671,60.9388,60.8402,60.9119,11395.0
2022-05-20 09:55:00,67.99,68.0,67.89,67.92,7953.0,60.9119,60.9209,60.8223,60.8492,7953.0
2022-05-20 10:00:00,67.92,68.02,67.88,67.88,12494.0,60.8492,60.9388,60.8134,60.8134,12494.0
2022-05-20 10:05:00,67.88,67.9,67.73,67.76,10170.0,60.8134,60.8313,60.679,60.7059,10170.0
2022-05-20 10:10:00,67.75,67.79,67.64,67.69,11979.0,60.6969,60.7327,60.5983,60.6431,11979.0
2022-05-20 10:15:00,67.7,67.86,67.7,67.73,7428.0,60.6521,60.7954,60.6521,60.679,7428.0
2022-05-20 10:20:00,67.75,67.75,67.61,67.64,4048.0,60.6969,60.6969,60.5715,60.5983,4048.0
2022-05-20 10:25:00,67.61,67.62,67.41,67.42,12590.0,60.5715,60.5804,60.3923,60.4013,12590.0
2022-05-20 10:30:00,67.43,67.43,67.35,67.39,9516.0,60.4102,60.4102,60.3385,60.3744,9516.0
2022-05-20 10:35:00,67.33,67.42,67.28,67.39,6458.0,60.3206,60.4013,60.2758,60.3744,6458.0
2022-05-20 10:40:00,67.41,67.49,67.41,67.42,10655.0,60.3923,60.464,60.3923,60.4013,10655.0
2022-05-20 10:45:00,67.41,67.51,67.4,67.47,12013.0,60.3923,60.4819,60.3833,60.446,12013.0
2022-05-20 10:50:00,67.48,67.48,67.34,67.39,21028.0,60.455,60.455,60.3296,60.3744,21028.0
2022-05-20 10:55:00,67.4,67.4,67.3,67.31,19018.0,60.3833,60.3833,60.2937,60.3027,19018.0
2022-05-20 11:00:00,67.29,67.32,67.19,67.22,20085.0,60.2848,60.3117,60.1952,60.2221,20085.0
2022-05-20 11:05:00,67.27,67.31,67.17,67.19,11175.0,60.2669,60.3027,60.1773,60.1952,11175.0
2022-05-20 11:10:00,67.22,67.23,67.11,67.2,7531.0,60.2221,60.231,60.1235,60.2042,7531.0
2022-05-20 11:15:00,67.21,67.24,67.16,67.16,13424.0,60.2131,60.24,60.1683,60.1683,13424.0
2022-05-20 11:20:00,67.14,67.14,67.0,67.08,19845.0,60.1504,60.1504,60.025,60.0966,19845.0
2022-05-20 11:25:00,67.09,67.14,67.01,67.03,11702.0,60.1056,60.1504,60.0339,60.0519,11702.0
2022-05-20 11:30:00,67.02,67.1,67.01,67.06,13018.0,60.0429,60.1146,60.0339,60.0787,13018.0
2022-05-20 11:35:00,67.04,67.1,67.02,67.09,14794.0,60.0608,60.1146,60.0429,60.1056,14794.0
2022-05-20 11:40:00,67.08,67.09,66.98,66.99,11027.0,60.0966,60.1056,60.0071,60.016,11027.0
2022-05-20 11:45:00,66.98,67.1,66.98,67.05,10223.0,60.0071,60.1146,60.0071,60.0698,10223.0
2022-05-20 11:50:00,67.06,67.1,66.97,66.98,10521.0,60.0787,60.1146,59.9981,60.0071,10521.0
2022-05-20 11:55:00,67.01,67.09,66.98,67.01,7861.0,60.0339,60.1056,60.0071,60.0339,7861.0
2022-05-20 12:00:00,67.02,67.11,66.96,67.09,9201.0,60.0429,60.1235,59.9891,60.1056,9201.0
2022-05-20 12:05:00,67.11,67.12,66.87,66.88,17961.0,60.1235,60.1325,59.9085,59.9175,17961.0
2022-05-20 12:10:00,66.86,66.92,66.76,66.9,31449.0,59.8996,59.9533,59.81,59.9354,31449.0
2022-05-20 12:15:00,66.91,67.03,66.9,66.98,15638.0,59.9443,60.0519,59.9354,60.0071,15638.0
2022-05-20 12:20:00,66.97,67.05,66.97,67.04,49487.0,59.9981,60.0698,59.9981,60.0608,49487.0
2022-05-20 12:25:00,67.04,67.1,66.99,67.09,17497.0,60.0608,60.1146,60.016,60.1056,17497.0
2022-05-20 12:30:00,67.08,67.13,67.0,67.0,9133.0,60.0966,60.1414,60.025,60.025,9133.0
2022-05-20 12:35:00,66.99,67.04,66.9,66.95,10847.0,60.016,60.0608,59.9354,59.9802,10847.0
2022-05-20 12:40:00,66.94,66.98,66.91,66.92,9898.0,59.9712,60.0071,59.9443,59.9533,9898.0
2022-05-20 12:45:00,66.91,67.03,66.9,67.03,30239.0,59.9443,60.0519,59.9354,60.0519,30239.0
2022-05-20 12:50:00,67.02,67.16,67.0,67.12,26678.0,60.0429,60.1683,60.025,60.1325,26678.0
2022-05-20 12:55:00,67.13,67.16,66.98,67.01,16952.0,60.1414,60.1683,60.0071,60.0339,16952.0
2022-05-20 13:00:00,66.98,67.03,66.95,66.96,23416.0,60.0071,60.0519,59.9802,59.9891,23416.0
2022-05-20 13:05:00,66.95,67.04,66.91,66.97,10270.0,59.9802,60.0608,59.9443,59.9981,10270.0
2022-05-20 13:10:00,66.99,67.02,66.94,66.99,5028.0,60.016,60.0429,59.9712,60.016,5028.0
2022-05-20 13:15:00,66.98,66.98,66.87,66.87,6581.0,60.0071,60.0071,59.9085,59.9085,6581.0
2022-05-20 13:20:00,66.88,66.93,66.86,66.89,5749.0,59.9175,59.9623,59.8996,59.9264,5749.0
2022-05-20 13:25:00,66.89,66.93,66.87,66.89,10829.0,59.9264,59.9623,59.9085,59.9264,10829.0
2022-05-20 13:30:00,66.88,66.9,66.83,66.88,20347.0,59.9175,59.9354,59.8727,59.9175,20347.0
2022-05-20 13:35:00,66.88,67.02,66.83,67.02,16301.0,59.9175,60.0429,59.8727,60.0429,16301.0
2022-05-20 13:40:00,67.0,67.14,66.96,67.1,11454.0,60.025,60.1504,59.9891,60.1146,11454.0
2022-05-20 13:45:00,67.09,67.17,67.04,67.07,7565.0,60.1056,60.1773,60.0608,60.0877,7565.0
2022-05-20 13:50:00,67.05,67.08,66.96,67.05,6857.0,60.0698,60.0966,59.9891,60.0698,6857.0
2022-05-20 13:55:00,67.05,67.11,66.97,67.01,9723.0,60.0698,60.1235,59.9981,60.0339,9723.0
2022-05-20 14:00:00,67.0,67.1,67.0,67.09,10477.0,60.025,60.1146,60.025,60.1056,10477.0
2022-05-20 14:05:00,67.09,67.09,66.94,67.01,8620.0,60.1056,60.1056,59.9712,60.0339,8620.0
2022-05-20 14:10:00,67.03,67.07,66.97,66.97,8864.0,60.0519,60.0877,59.9981,59.9981,8864.0
2022-05-20 14:15:00,66.99,67.02,66.92,66.96,5493.0,60.016,60.0429,59.9533,59.9891,5493.0
2022-05-20 14:20:00,66.95,67.03,66.93,67.0,10515.0,59.9802,60.0519,59.9623,60.025,10515.0
2022-05-20 14:25:00,66.97,67.02,66.97,67.02,7291.0,59.9981,60.0429,59.9981,60.0429,7291.0
2022-05-20 14:30:00,67.0,67.02,66.85,66.87,20358.0,60.025,60.0429,59.8906,59.9085,20358.0
2022-05-20 14:35:00,66.85,66.95,66.84,66.94,9259.0,59.8906,59.9802,59.8816,59.9712,9259.0
2022-05-20 14:40:00,66.94,67.15,66.94,67.12,14535.0,59.9712,60.1594,59.9712,60.1325,14535.0
2022-05-20 14:45:00,67.1,67.13,67.04,67.11,9651.0,60.1146,60.1414,60.0608,60.1235,9651.0
2022-05-20 14:50:00,67.11,67.23,67.1,67.13,20232.0,60.1235,60.231,60.1146,60.1414,20232.0
2022-05-20 14:55:00,67.12,67.18,67.1,67.12,12617.0,60.1325,60.1862,60.1146,60.1325,12617.0
2022-05-20 15:00:00,67.12,67.19,67.03,67.07,13073.0,60.1325,60.1952,60.0519,60.0877,13073.0
2022-05-20 15:05:00,67.07,67.07,66.95,66.98,15451.0,60.0877,60.0877,59.9802,60.0071,15451.0
2022-05-20 15:10:00,66.98,67.02,66.96,67.01,13611.0,60.0071,60.0429,59.9891,60.0339,13611.0
2022-05-20 15:15:00,67.0,67.07,66.98,67.03,12556.0,60.025,60.0877,60.0071,60.0519,12556.0
2022-05-20 15:20:00,67.07,67.08,66.95,67.0,10993.0,60.0877,60.0966,59.9802,60.025,10993.0
2022-05-20 15:25:00,67.03,67.21,67.01,67.19,8791.0,60.0519,60.2131,60.0339,60.1952,8791.0
2022-05-20 15:30:00,67.21,67.4,67.14,67.38,23245.0,60.2131,60.3833,60.1504,60.3654,23245.0
2022-05-20 15:35:00,67.36,67.53,67.31,67.42,30064.0,60.3475,60.4998,60.3027,60.4013,30064.0
2022-05-20 15:40:00,67.4,67.6,67.39,67.54,41885.0,60.3833,60.5625,60.3744,60.5088,41885.0
2022-05-20 15:45:00,67.55,67.65,67.44,67.6,32795.0,60.5177,60.6073,60.4192,60.5625,32795.0
2022-05-20 15:50:00,67.62,67.72,67.45,67.5,54403.0,60.5804,60.67,60.4281,60.4729,54403.0
2022-05-20 15:55:00,67.51,67.59,67.44,67.57,124366.0,60.4819,60.5536,60.4192,60.5356,124366.0
2022-05-23 09:30:00,68.45,68.64,68.15,68.23,68249.0,61.324,61.4942,61.0553,61.1269,68249.0
2022-05-23 09:35:00,68.19,68.25,67.98,68.11,8047.0,61.0911,61.1448,60.903,61.0194,8047.0
2022-05-23 09:40:00,68.05,68.19,67.79,67.83,9774.0,60.9657,61.0911,60.7327,60.7686,9774.0
2022-05-23 09:45:00,67.81,67.92,67.77,67.89,8848.0,60.7507,60.8492,60.7148,60.8223,8848.0
2022-05-23 09:50:00,67.86,67.88,67.61,67.73,8146.0,60.7954,60.8134,60.5715,60.679,8146.0
2022-05-23 09:55:00,67.73,67.88,67.69,67.87,31973.0,60.679,60.8134,60.6431,60.8044,31973.0
2022-05-23 10:00:00,67.91,67.91,67.73,67.83,32891.0,60.8402,60.8402,60.679,60.7686,32891.0
2022-05-23 10:05:00,67.85,67.97,67.82,67.91,25844.0,60.7865,60.894,60.7596,60.8402,25844.0
2022-05-23 10:10:00,67.91,68.01,67.89,67.96,24939.0,60.8402,60.9298,60.8223,60.885,24939.0
2022-05-23 10:15:00,67.95,68.02,67.9,67.94,23798.0,60.8761,60.9388,60.8313,60.8671,23798.0
2022-05-23 10:20:00,67.94,68.2,67.9,68.11,22787.0,60.8671,61.1,60.8313,61.0194,22787.0
2022-05-23 10:25:00,68.12,68.27,68.07,68.24,17070.0,61.0284,61.1628,60.9836,61.1359,17070.0
2022-05-23 10:30:00,68.24,68.24,67.99,68.03,29161.0,61.1359,61.1359,60.9119,60.9477,29161.0
2022-05-23 10:35:00,68.05,68.17,68.02,68.13,30866.0,60.9657,61.0732,60.9388,61.0373,30866.0
2022-05-23 10:40:00,68.16,68.28,68.13,68.19,15289.0,61.0642,61.1717,61.0373,61.0911,15289.0
2022-05-23 10:45:00,68.2,68.2,68.07,68.1,17095.0,61.1,61.1,60.9836,61.0105,17095.0
2022-05-23 10:50:00,68.1,68.18,68.04,68.17,18125.0,61.0105,61.0821,60.9567,61.0732,18125.0
2022-05-23 10:55:00,68.18,68.18,68.08,68.12,11571.0,61.0821,61.0821,60.9925,61.0284,11571.0
2022-05-23 11:00:00,68.11,68.22,68.08,68.21,9588.0,61.0194,61.118,60.9925,61.109,9588.0
2022-05-23 11:05:00,68.22,68.3,68.12,68.3,10509.0,61.118,61.1896,61.0284,61.1896,10509.0
2022-05-23 11:10:00,68.3,68.34,68.26,68.33,15917.0,61.1896,61.2255,61.1538,61.2165,15917.0
2022-05-23 11:15:00,68.33,68.35,68.28,68.34,22646.0,61.2165,61.2344,61.1717,61.2255,22646.0
2022-05-23 11:20:00,68.37,68.38,68.21,68.28,9901.0,61.2524,61.2613,61.109,61.1717,9901.0
2022-05-23 11:25:00,68.27,68.29,68.18,68.23,19679.0,61.1628,61.1807,61.0821,61.1269,19679.0
2022-05-23 11:30:00,68.24,68.27,68.21,68.26,18494.0,61.1359,61.1628,61.109,61.1538,18494.0
2022-05-23 11:35:00,68.26,68.28,68.23,68.25,7645.0,61.1538,61.1717,61.1269,61.1448,7645.0
2022-05-23 11:40:00,68.28,68.34,68.26,68.29,8103.0,61.1717,61.2255,61.1538,61.1807,8103.0
2022-05-23 11:45:00,68.29,68.33,68.26,68.33,5855.0,61.1807,61.2165,61.1538,61.2165,5855.0
2022-05-23 11:50:00,68.32,68.33,68.26,68.31,8180.0,61.2076,61.2165,61.1538,61.1986,8180.0
2022-05-23 11:55:00,68.33,68.38,68.3,68.3,6220.0,61.2165,61.2613,61.1896,61.1896,6220.0
2022-05-23 12:00:00,68.31,68.36,68.24,68.26,7222.0,61.1986,61.2434,61.1359,61.1538,7222.0
2022-05-23 12:05:00,68.25,68.3,68.15,68.15,12232.0,61.1448,61.1896,61.0553,61.0553,12232.0
2022-05-23 12:10:00,68.12,68.18,68.1,68.17,15747.0,61.0284,61.0821,61.0105,61.0732,15747.0
2022-05-23 12:15:00,68.19,68.21,68.05,68.1,9913.0,61.0911,61.109,60.9657,61.0105,9913.0
2022-05-23 12:20:00,68.09,68.11,68.08,68.1,4746.0,61.0015,61.0194,60.9925,61.0105,4746.0
2022-05-23 12:25:00,68.11,68.11,68.03,68.03,9579.0,61.0194,61.0194,60.9477,60.9477,9579.0
2022-05-23 12:30:00,68.03,68.08,68.01,68.07,5383.0,60.9477,60.9925,60.9298,60.9836,5383.0
2022-05-23 12:35:00,68.08,68.11,68.07,68.1,11439.0,60.9925,61.0194,60.9836,61.0105,11439.0
2022-05-23 12:40:00,68.12,68.13,68.06,68.07,10624.0,61.0284,61.0373,60.9746,60.9836,10624.0
2022-05-23 12:45:00,68.07,68.12,68.05,68.06,9183.0,60.9836,61.0284,60.9657,60.9746,9183.0
2022-05-23 12:50:00,68.05,68.1,68.02,68.08,13116.0,60.9657,61.0105,60.9388,60.9925,13116.0
2022-05-23 12:55:00,68.07,68.17,68.07,68.17,12043.0,60.9836,61.0732,60.9836,61.0732,12043.0
2022-05-23 13:00:00,68.18,68.18,68.08,68.12,15546.0,61.0821,61.0821,60.9925,61.0284,15546.0
2022-05-23 13:05:00,68.11,68.16,68.08,68.13,11955.0,61.0194,61.0642,60.9925,61.0373,11955.0
2022-05-23 13:10:00,68.13,68.13,68.06,68.09,7708.0,61.0373,61.0373,60.9746,61.0015,7708.0
2022-05-23 13:15:00,68.09,68.1,67.96,68.0,16942.0,61.0015,61.0105,60.885,60.9209,16942.0
2022-05-23 13:20:00,68.0,68.06,67.96,68.03,12061.0,60.9209,60.9746,60.885,60.9477,12061.0
2022-05-23 13:25:00,68.02,68.09,68.02,68.08,6271.0,60.9388,61.0015,60.9388,60.9925,6271.0
2022-05-23 13:30:00,68.09,68.15,68.04,68.08,17175.0,61.0015,61.0553,60.9567,60.9925,17175.0
2022-05-23 13:35:00,68.07,68.12,68.07,68.09,7504.0,60.9836,61.0284,60.9836,61.0015,7504.0
2022-05-23 13:40:00,68.09,68.13,68.07,68.12,15332.0,61.0015,61.0373,60.9836,61.0284,15332.0
2022-05-23 13:45:00,68.13,68.22,68.12,68.17,14333.0,61.0373,61.118,61.0284,61.0732,14333.0
2022-05-23 13:50:00,68.16,68.24,68.15,68.19,15334.0,61.0642,61.1359,61.0553,61.0911,15334.0
2022-05-23 13:55:00,68.2,68.32,68.2,68.32,9972.0,61.1,61.2076,61.1,61.2076,9972.0
2022-05-23 14:00:00,68.31,68.33,68.23,68.28,7676.0,61.1986,61.2165,61.1269,61.1717,7676.0
2022-05-23 14:05:00,68.28,68.28,68.2,68.24,15090.0,61.1717,61.1717,61.1,61.1359,15090.0
2022-05-23 14:10:00,68.25,68.3,68.23,68.25,11000.0,61.1448,61.1896,61.1269,61.1448,11000.0
2022-05-23 14:15:00,68.26,68.26,68.15,68.17,10473.0,61.1538,61.1538,61.0553,61.0732,10473.0
2022-05-23 14:20:00,68.16,68.23,68.15,68.23,9456.0,61.0642,61.1269,61.0553,61.1269,9456.0
2022-05-23 14:25:00,68.23,68.24,68.19,68.22,12935.0,61.1269,61.1359,61.0911,61.118,12935.0
2022-05-23 14:30:00,68.21,68.29,68.18,68.27,17422.0,61.109,61.1807,61.0821,61.1628,17422.0
2022-05-23 14:35:00,68.26,68.3,68.25,68.28,6155.0,61.1538,61.1896,61.1448,61.1717,6155.0
2022-05-23 14:40:00,68.28,68.35,68.26,68.32,8066.0,61.1717,61.2344,61.1538,61.2076,8066.0
2022-05-23 14:45:00,68.32,68.34,68.25,68.27,8677.0,61.2076,61.2255,61.1448,61.1628,8677.0
2022-05-23 14:50:00,68.26,68.31,68.22,68.27,7810.0,61.1538,61.1986,61.118,61.1628,7810.0
2022-05-23 14:55:00,68.27,68.29,68.21,68.22,9137.0,61.1628,61.1807,61.109,61.118,9137.0
2022-05-23 15:00:00,68.21,68.3,68.2,68.3,11975.0,61.109,61.1896,61.1,61.1896,11975.0
2022-05-23 15:05:00,68.31,68.31,68.25,68.31,17721.0,61.1986,61.1986,61.1448,61.1986,17721.0
2022-05-23 15:10:00,68.31,68.32,68.17,68.26,45345.0,61.1986,61.2076,61.0732,61.1538,45345.0
2022-05-23 15:15:00,68.27,68.28,68.22,68.25,17779.0,61.1628,61.1717,61.118,61.1448,17779.0
2022-05-23 15:20:00,68.26,68.28,68.17,68.22,18961.0,61.1538,61.1717,61.0732,61.118,18961.0
2022-05-23 15:25:00,68.22,68.26,68.17,68.24,14522.0,61.118,61.1538,61.0732,61.1359,14522.0
2022-05-23 15:30:00,68.24,68.29,68.2,68.24,25156.0,61.1359,61.1807,61.1,61.1359,25156.0
2022-05-23 15:35:00,68.25,68.38,68.25,68.31,33404.0,61.1448,61.2613,61.1448,61.1986,33404.0
2022-05-23 15:40:00,68.31,68.36,68.22,68.25,38466.0,61.1986,61.2434,61.118,61.1448,38466.0
2022-05-23 15:45:00,68.25,68.25,68.13,68.14,52824.0,61.1448,61.1448,61.0373,61.0463,52824.0
2022-05-23 15:50:00,68.15,68.31,68.13,68.2,116126.0,61.0553,61.1986,61.0373,61.1,116126.0
2022-05-23 15:55:00,68.21,68.31,68.18,68.31,153060.0,61.109,61.1986,61.0821,61.1986,153060.0
2022-05-24 09:30:00,68.3,68.57,68.15,68.2,62848.0,61.1896,61.4315,61.0553,61.1,62848.0
2022-05-24 09:35:00,68.18,68.38,68.09,68.32,21534.0,61.0821,61.2613,61.0015,61.2076,21534.0
2022-05-24 09:40:00,68.3,68.48,68.24,68.41,29224.0,61.1896,61.3509,61.1359,61.2882,29224.0
2022-05-24 09:45:00,68.36,68.53,68.35,68.44,37256.0,61.2434,61.3957,61.2344,61.3151,37256.0
2022-05-24 09:50:00,68.44,68.54,68.31,68.32,16409.0,61.3151,61.4047,61.1986,61.2076,16409.0
2022-05-24 09:55:00,68.33,68.43,68.31,68.33,9301.0,61.2165,61.3061,61.1986,61.2165,9301.0
2022-05-24 10:00:00,68.32,68.5,68.28,68.38,28557.0,61.2076,61.3688,61.1717,61.2613,28557.0
2022-05-24 10:05:00,68.38,68.45,68.24,68.28,33975.0,61.2613,61.324,61.1359,61.1717,33975.0
2022-05-24 10:10:00,68.29,68.39,68.27,68.3,7803.0,61.1807,61.2703,61.1628,61.1896,7803.0
2022-05-24 10:15:00,68.28,68.32,68.05,68.08,10614.0,61.1717,61.2076,60.9657,60.9925,10614.0
2022-05-24 10:20:00,68.06,68.13,68.01,68.04,5264.0,60.9746,61.0373,60.9298,60.9567,5264.0
2022-05-24 10:25:00,68.02,68.07,67.94,68.02,6482.0,60.9388,60.9836,60.8671,60.9388,6482.0
2022-05-24 10:30:00,67.98,67.98,67.79,67.87,11271.0,60.903,60.903,60.7327,60.8044,11271.0
2022-05-24 10:35:00,67.87,67.93,67.81,67.92,12115.0,60.8044,60.8582,60.7507,60.8492,12115.0
2022-05-24 10:40:00,67.92,67.95,67.78,67.78,5958.0,60.8492,60.8761,60.7238,60.7238,5958.0
2022-05-24 10:45:00,67.78,67.86,67.75,67.75,5745.0,60.7238,60.7954,60.6969,60.6969,5745.0
2022-05-24 10:50:00,67.73,67.83,67.73,67.79,5047.0,60.679,60.7686,60.679,60.7327,5047.0
2022-05-24 10:55:00,67.78,67.87,67.75,67.87,5599.0,60.7238,60.8044,60.6969,60.8044,5599.0
2022-05-24 11:00:00,67.88,67.94,67.88,67.9,5806.0,60.8134,60.8671,60.8134,60.8313,5806.0
2022-05-24 11:05:00,67.91,67.97,67.88,67.97,4917.0,60.8402,60.894,60.8134,60.894,4917.0
2022-05-24 11:10:00,67.97,67.99,67.91,67.96,6938.0,60.894,60.9119,60.8402,60.885,6938.0
2022-05-24 11:15:00,67.97,68.0,67.91,67.95,6153.0,60.894,60.9209,60.8402,60.8761,6153.0
2022-05-24 11:20:00,67.92,67.93,67.85,67.92,5643.0,60.8492,60.8582,60.7865,60.8492,5643.0
2022-05-24 11:25:00,67.91,67.97,67.9,67.97,5932.0,60.8402,60.894,60.8313,60.894,5932.0
2022-05-24 11:30:00,67.96,68.07,67.95,68.03,6935.0,60.885,60.9836,60.8761,60.9477,6935.0
2022-05-24 11:35:00,68.01,68.07,67.99,68.05,5889.0,60.9298,60.9836,60.9119,60.9657,5889.0
2022-05-24 11:40:00,68.05,68.15,68.04,68.13,16583.0,60.9657,61.0553,60.9567,61.0373,16583.0
2022-05-24 11:45:00,68.12,68.2,68.09,68.2,16169.0,61.0284,61.1,61.0015,61.1,16169.0
2022-05-24 11:50:00,68.2,68.21,68.06,68.06,19234.0,61.1,61.109,60.9746,60.9746,19234.0
2022-05-24 11:55:00,68.07,68.22,68.06,68.14,28878.0,60.9836,61.118,60.9746,61.0463,28878.0
2022-05-24 12:00:00,68.12,68.15,68.04,68.07,15107.0,61.0284,61.0553,60.9567,60.9836,15107.0
2022-05-24 12:05:00,68.06,68.21,68.04,68.2,9204.0,60.9746,61.109,60.9567,61.1,9204.0
2022-05-24 12:10:00,68.22,68.26,68.12,68.18,14814.0,61.118,61.1538,61.0284,61.0821,14814.0
2022-05-24 12:15:00,68.2,68.26,68.1,68.15,31071.0,61.1,61.1538,61.0105,61.0553,31071.0
2022-05-24 12:20:00,68.17,68.19,68.1,68.15,12681.0,61.0732,61.0911,61.0105,61.0553,12681.0
2022-05-24 12:25:00,68.15,68.19,68.04,68.06,14628.0,61.0553,61.0911,60.9567,60.9746,14628.0
2022-05-24 12:30:00,68.04,68.09,68.0,68.0,12517.0,60.9567,61.0015,60.9209,60.9209,12517.0
2022-05-24 12:35:00,68.0,68.0,67.88,67.93,14851.0,60.9209,60.9209,60.8134,60.8582,14851.0
2022-05-24 12:40:00,67.92,68.0,67.92,67.97,16730.0,60.8492,60.9209,60.8492,60.894,16730.0
2022-05-24 12:45:00,67.97,68.03,67.97,68.03,14181.0,60.894,60.9477,60.894,60.9477,14181.0
2022-05-24 12:50:00,68.04,68.13,68.04,68.1,11747.0,60.9567,61.0373,60.9567,61.0105,11747.0
2022-05-24 12:55:00,68.1,68.15,68.04,68.05,20184.0,61.0105,61.0553,60.9567,60.9657,20184.0
2022-05-24 13:00:00,68.05,68.05,67.9,67.92,10029.0,60.9657,60.9657,60.8313,60.8492,10029.0
2022-05-24 13:05:00,67.92,67.99,67.91,67.97,6067.0,60.8492,60.9119,60.8402,60.894,6067.0
2022-05-24 13:10:00,67.96,68.02,67.96,67.97,7272.0,60.885,60.9388,60.885,60.894,7272.0
2022-05-24 13:15:00,67.96,68.06,67.95,68.03,11341.0,60.885,60.9746,60.8761,60.9477,11341.0
2022-05-24 13:20:00,68.01,68.03,67.94,68.0,7918.0,60.9298,60.9477,60.8671,60.9209,7918.0
2022-05-24 13:25:00,68.0,68.07,67.99,68.07,6797.0,60.9209,60.9836,60.9119,60.9836,6797.0
2022-05-24 13:30:00,68.05,68.06,67.9,67.93,11786.0,60.9657,60.9746,60.8313,60.8582,11786.0
2022-05-24 13:35:00,67.93,68.0,67.91,67.98,7367.0,60.8582,60.9209,60.8402,60.903,7367.0
2022-05-24 13:40:00,67.98,68.07,67.98,67.99,10902.0,60.903,60.9836,60.903,60.9119,10902.0
2022-05-24 13:45:00,68.0,68.11,67.99,68.1,16552.0,60.9209,61.0194,60.9119,61.0105,16552.0
2022-05-24 13:50:00,68.09,68.1,68.07,68.09,10061.0,61.0015,61.0105,60.9836,61.0015,10061.0
2022-05-24 13:55:00,68.09,68.19,68.09,68.17,12684.0,61.0015,61.0911,61.0015,61.0732,12684.0
2022-05-24 14:00:00,68.17,68.2,68.12,68.12,13614.0,61.0732,61.1,61.0284,61.0284,13614.0
2022-05-24 14:05:00,68.12,68.31,68.12,68.28,14352.0,61.0284,61.1986,61.0284,61.1717,14352.0
2022-05-24 14:10:00,68.29,68.44,68.29,68.34,21127.0,61.1807,61.3151,61.1807,61.2255,21127.0
2022-05-24 14:15:00,68.35,68.35,68.26,68.28,14075.0,61.2344,61.2344,61.1538,61.1717,14075.0
2022-05-24 14:20:00,68.26,68.41,68.25,68.41,12054.0,61.1538,61.2882,61.1448,61.2882,12054.0
2022-05-24 14:25:00,68.4,68.45,68.38,68.4,9827.0,61.2792,61.324,61.2613,61.2792,9827.0
2022-05-24 14:30:00,68.39,68.53,68.39,68.5,30252.0,61.2703,61.3957,61.2703,61.3688,30252.0
2022-05-24 14:35:00,68.5,68.63,68.49,68.61,18417.0,61.3688,61.4853,61.3599,61.4674,18417.0
2022-05-24 14:40:00,68.6,68.62,68.47,68.48,7983.0,61.4584,61.4763,61.3419,61.3509,7983.0
2022-05-24 14:45:00,68.48,68.52,68.34,68.36,10797.0,61.3509,61.3867,61.2255,61.2434,10797.0
2022-05-24 14:50:00,68.36,68.39,68.32,68.36,7408.0,61.2434,61.2703,61.2076,61.2434,7408.0
2022-05-24 14:55:00,68.36,68.4,68.31,68.35,13534.0,61.2434,61.2792,61.1986,61.2344,13534.0
2022-05-24 15:00:00,68.35,68.56,68.34,68.54,13417.0,61.2344,61.4226,61.2255,61.4047,13417.0
2022-05-24 15:05:00,68.53,68.59,68.53,68.57,13791.0,61.3957,61.4494,61.3957,61.4315,13791.0
2022-05-24 15:10:00,68.56,68.63,68.54,68.57,19890.0,61.4226,61.4853,61.4047,61.4315,19890.0
2022-05-24 15:15:00,68.56,68.65,68.52,68.62,29347.0,61.4226,61.5032,61.3867,61.4763,29347.0
2022-05-24 15:20:00,68.63,68.71,68.56,68.64,32204.0,61.4853,61.557,61.4226,61.4942,32204.0
2022-05-24 15:25:00,68.63,68.75,68.6,68.75,17160.0,61.4853,61.5928,61.4584,61.5928,17160.0
2022-05-24 15:30:00,68.75,68.76,68.64,68.64,25289.0,61.5928,61.6018,61.4942,61.4942,25289.0
2022-05-24 15:35:00,68.66,68.87,68.65,68.82,47688.0,61.5122,61.7003,61.5032,61.6555,47688.0
2022-05-24 15:40:00,68.82,68.86,68.75,68.81,39993.0,61.6555,61.6913,61.5928,61.6465,39993.0
2022-05-24 15:45:00,68.8,68.88,68.8,68.85,42250.0,61.6376,61.7093,61.6376,61.6824,42250.0
2022-05-24 15:50:00,68.87,68.92,68.64,68.64,86360.0,61.7003,61.7451,61.4942,61.4942,86360.0
2022-05-24 15:55:00,68.64,68.71,68.59,68.71,274796.0,61.4942,61.557,61.4494,61.557,274796.0
2022-05-25 09:30:00,68.86,68.86,68.22,68.25,43314.0,61.6913,61.6913,61.118,61.1448,43314.0
2022-05-25 09:35:00,68.28,68.53,68.21,68.53,22582.0,61.1717,61.3957,61.109,61.3957,22582.0
2022-05-25 09:40:00,68.49,68.52,68.37,68.38,12475.0,61.3599,61.3867,61.2524,61.2613,12475.0
2022-05-25 09:45:00,68.35,68.43,68.24,68.38,28826.0,61.2344,61.3061,61.1359,61.2613,28826.0
2022-05-25 09:50:00,68.38,68.51,68.35,68.48,14503.0,61.2613,61.3778,61.2344,61.3509,14503.0
2022-05-25 09:55:00,68.47,68.53,68.42,68.47,15533.0,61.3419,61.3957,61.2971,61.3419,15533.0
2022-05-25 10:00:00,68.47,68.48,68.29,68.29,14021.0,61.3419,61.3509,61.1807,61.1807,14021.0
2022-05-25 10:05:00,68.3,68.38,68.22,68.22,21590.0,61.1896,61.2613,61.118,61.118,21590.0
2022-05-25 10:10:00,68.24,68.27,68.04,68.1,34973.0,61.1359,61.1628,60.9567,61.0105,34973.0
2022-05-25 10:15:00,68.09,68.23,68.06,68.19,14940.0,61.0015,61.1269,60.9746,61.0911,14940.0
2022-05-25 10:20:00,68.18,68.27,68.15,68.17,23062.0,61.0821,61.1628,61.0553,61.0732,23062.0
2022-05-25 10:25:00,68.18,68.24,68.13,68.19,16702.0,61.0821,61.1359,61.0373,61.0911,16702.0
2022-05-25 10:30:00,68.19,68.28,68.12,68.28,133828.0,61.0911,61.1717,61.0284,61.1717,133828.0
2022-05-25 10:35:00,68.3,68.41,68.23,68.38,11318.0,61.1896,61.2882,61.1269,61.2613,11318.0
2022-05-25 10:40:00,68.37,68.44,68.24,68.31,16244.0,61.2524,61.3151,61.1359,61.1986,16244.0
2022-05-25 10:45:00,68.3,68.38,68.18,68.37,16597.0,61.1896,61.2613,61.0821,61.2524,16597.0
2022-05-25 10:50:00,68.38,68.48,68.37,68.38,14591.0,61.2613,61.3509,61.2524,61.2613,14591.0
2022-05-25 10:55:00,68.39,68.45,68.34,68.36,10051.0,61.2703,61.324,61.2255,61.2434,10051.0
2022-05-25 11:00:00,68.38,68.41,68.3,68.39,10331.0,61.2613,61.2882,61.1896,61.2703,10331.0
2022-05-25 11:05:00,68.37,68.4,68.32,68.36,8156.0,61.2524,61.2792,61.2076,61.2434,8156.0
2022-05-25 11:10:00,68.35,68.35,68.28,68.31,6150.0,61.2344,61.2344,61.1717,61.1986,6150.0
2022-05-25 11:15:00,68.35,68.43,68.35,68.38,8325.0,61.2344,61.3061,61.2344,61.2613,8325.0
2022-05-25 11:20:00,68.39,68.45,68.36,68.4,14604.0,61.2703,61.324,61.2434,61.2792,14604.0
2022-05-25 11:25:00,68.4,68.46,68.39,68.46,23519.0,61.2792,61.333,61.2703,61.333,23519.0
2022-05-25 11:30:00,68.44,68.44,68.3,68.33,5305.0,61.3151,61.3151,61.1896,61.2165,5305.0
2022-05-25 11:35:00,68.35,68.37,68.24,68.25,6973.0,61.2344,61.2524,61.1359,61.1448,6973.0
2022-05-25 11:40:00,68.26,68.31,68.24,68.3,3592.0,61.1538,61.1986,61.1359,61.1896,3592.0
2022-05-25 11:45:00,68.31,68.36,68.3,68.3,7033.0,61.1986,61.2434,61.1896,61.1896,7033.0
2022-05-25 11:50:00,68.31,68.34,68.27,68.31,10084.0,61.1986,61.2255,61.1628,61.1986,10084.0
2022-05-25 11:55:00,68.31,68.41,68.31,68.38,12184.0,61.1986,61.2882,61.1986,61.2613,12184.0
2022-05-25 12:00:00,68.4,68.44,68.38,68.4,7446.0,61.2792,61.3151,61.2613,61.2792,7446.0
2022-05-25 12:05:00,68.38,68.42,68.3,68.32,10755.0,61.2613,61.2971,61.1896,61.2076,10755.0
2022-05-25 12:10:00,68.32,68.33,68.21,68.25,5261.0,61.2076,61.2165,61.109,61.1448,5261.0
2022-05-25 12:15:00,68.27,68.27,68.14,68.17,5745.0,61.1628,61.1628,61.0463,61.0732,5745.0
2022-05-25 12:20:00,68.17,68.2,68.11,68.13,6195.0,61.0732,61.1,61.0194,61.0373,6195.0
2022-05-25 12:25:00,68.12,68.14,68.05,68.09,5678.0,61.0284,61.0463,60.9657,61.0015,5678.0
2022-05-25 12:30:00,68.09,68.14,68.08,68.1,8180.0,61.0015,61.0463,60.9925,61.0105,8180.0
2022-05-25 12:35:00,68.11,68.13,68.03,68.04,10641.0,61.0194,61.0373,60.9477,60.9567,10641.0
2022-05-25 12:40:00,68.05,68.11,68.04,68.1,9289.0,60.9657,61.0194,60.9567,61.0105,9289.0
2022-05-25 12:45:00,68.11,68.13,68.06,68.06,10779.0,61.0194,61.0373,60.9746,60.9746,10779.0
2022-05-25 12:50:00,68.06,68.06,68.0,68.03,14687.0,60.9746,60.9746,60.9209,60.9477,14687.0
2022-05-25 12:55:00,68.02,68.08,68.01,68.06,7065.0,60.9388,60.9925,60.9298,60.9746,7065.0
2022-05-25 13:00:00,68.07,68.07,68.04,68.06,8438.0,60.9836,60.9836,60.9567,60.9746,8438.0
2022-05-25 13:05:00,68.09,68.13,68.08,68.09,8008.0,61.0015,61.0373,60.9925,61.0015,8008.0
2022-05-25 13:10:00,68.09,68.1,68.03,68.1,8547.0,61.0015,61.0105,60.9477,61.0105,8547.0
2022-05-25 13:15:00,68.11,68.22,68.1,68.22,7490.0,61.0194,61.118,61.0105,61.118,7490.0
2022-05-25 13:20:00,68.23,68.23,68.13,68.17,6867.0,61.1269,61.1269,61.0373,61.0732,6867.0
2022-05-25 13:25:00,68.17,68.18,68.13,68.18,4779.0,61.0732,61.0821,61.0373,61.0821,4779.0
2022-05-25 13:30:00,68.17,68.22,68.09,68.12,9597.0,61.0732,61.118,61.0015,61.0284,9597.0
2022-05-25 13:35:00,68.11,68.16,68.07,68.07,12871.0,61.0194,61.0642,60.9836,60.9836,12871.0
2022-05-25 13:40:00,68.08,68.1,68.05,68.07,6319.0,60.9925,61.0105,60.9657,60.9836,6319.0
2022-05-25 13:45:00,68.09,68.1,67.98,68.0,10501.0,61.0015,61.0105,60.903,60.9209,10501.0
2022-05-25 13:50:00,68.0,68.01,67.95,68.0,14316.0,60.9209,60.9298,60.8761,60.9209,14316.0
2022-05-25 13:55:00,67.99,68.03,67.95,68.01,8845.0,60.9119,60.9477,60.8761,60.9298,8845.0
2022-05-25 14:00:00,68.02,68.12,67.98,68.02,30642.0,60.9388,61.0284,60.903,60.9388,30642.0
2022-05-25 14:05:00,68.05,68.06,67.79,67.88,11223.0,60.9657,60.9746,60.7327,60.8134,11223.0
2022-05-25 14:10:00,67.91,68.0,67.78,67.8,13372.0,60.8402,60.9209,60.7238,60.7417,13372.0
2022-05-25 14:15:00,67.81,67.93,67.77,67.86,60186.0,60.7507,60.8582,60.7148,60.7954,60186.0
2022-05-25 14:20:00,67.88,67.96,67.84,67.96,10348.0,60.8134,60.885,60.7775,60.885,10348.0
2022-05-25 14:25:00,67.98,68.06,67.95,67.96,16067.0,60.903,60.9746,60.8761,60.885,16067.0
2022-05-25 14:30:00,67.97,68.0,67.95,67.99,24048.0,60.894,60.9209,60.8761,60.9119,24048.0
2022-05-25 14:35:00,67.97,68.0,67.87,67.88,12627.0,60.894,60.9209,60.8044,60.8134,12627.0
2022-05-25 14:40:00,67.87,67.99,67.86,67.92,11815.0,60.8044,60.9119,60.7954,60.8492,11815.0
2022-05-25 14:45:00,67.92,68.03,67.92,67.95,47747.0,60.8492,60.9477,60.8492,60.8761,47747.0
2022-05-25 14:50:00,67.98,68.05,67.95,68.01,19036.0,60.903,60.9657,60.8761,60.9298,19036.0
2022-05-25 14:55:00,68.01,68.04,67.97,67.99,18334.0,60.9298,60.9567,60.894,60.9119,18334.0
2022-05-25 15:00:00,67.99,68.2,67.99,68.19,21581.0,60.9119,61.1,60.9119,61.0911,21581.0
2022-05-25 15:05:00,68.19,68.2,68.11,68.13,22986.0,61.0911,61.1,61.0194,61.0373,22986.0
2022-05-25 15:10:00,68.13,68.25,68.12,68.22,15230.0,61.0373,61.1448,61.0284,61.118,15230.0
2022-05-25 15:15:00,68.21,68.24,68.17,68.19,17935.0,61.109,61.1359,61.0732,61.0911,17935.0
2022-05-25 15:20:00,68.18,68.2,68.1,68.14,33086.0,61.0821,61.1,61.0105,61.0463,33086.0
2022-05-25 15:25:00,68.15,68.16,68.06,68.09,53704.0,61.0553,61.0642,60.9746,61.0015,53704.0
2022-05-25 15:30:00,68.1,68.27,68.09,68.27,58414.0,61.0105,61.1628,61.0015,61.1628,58414.0
2022-05-25 15:35:00,68.26,68.29,68.21,68.25,48333.0,61.1538,61.1807,61.109,61.1448,48333.0
2022-05-25 15:40:00,68.25,68.25,68.13,68.2,97910.0,61.1448,61.1448,61.0373,61.1,97910.0
2022-05-25 15:45:00,68.19,68.23,68.1,68.14,136133.0,61.0911,61.1269,61.0105,61.0463,136133.0
2022-05-25 15:50:00,68.15,68.15,68.03,68.11,130288.0,61.0553,61.0553,60.9477,61.0194,130288.0
2022-05-25 15:55:00,68.1,68.16,68.06,68.14,201866.0,61.0105,61.0642,60.9746,61.0463,201866.0
2022-05-26 09:30:00,68.61,68.61,68.39,68.51,54330.0,61.4674,61.4674,61.2703,61.3778,54330.0
2022-05-26 09:35:00,68.49,68.52,68.25,68.38,29034.0,61.3599,61.3867,61.1448,61.2613,29034.0
2022-05-26 09:40:00,68.48,68.65,68.34,68.64,28484.0,61.3509,61.5032,61.2255,61.4942,28484.0
2022-05-26 09:45:00,68.62,68.81,68.61,68.71,9794.0,61.4763,61.6465,61.4674,61.557,9794.0
2022-05-26 09:50:00,68.77,68.8,68.48,68.55,17661.0,61.6107,61.6376,61.3509,61.4136,17661.0
2022-05-26 09:55:00,68.56,68.64,68.51,68.56,37985.0,61.4226,61.4942,61.3778,61.4226,37985.0
2022-05-26 10:00:00,68.55,68.62,68.49,68.62,21813.0,61.4136,61.4763,61.3599,61.4763,21813.0
2022-05-26 10:05:00,68.64,68.64,68.52,68.52,17355.0,61.4942,61.4942,61.3867,61.3867,17355.0
2022-05-26 10:10:00,68.51,68.52,68.43,68.48,9227.0,61.3778,61.3867,61.3061,61.3509,9227.0
2022-05-26 10:15:00,68.5,68.55,68.31,68.31,14470.0,61.3688,61.4136,61.1986,61.1986,14470.0
2022-05-26 10:20:00,68.31,68.41,68.28,68.36,8729.0,61.1986,61.2882,61.1717,61.2434,8729.0
2022-05-26 10:25:00,68.35,68.46,68.35,68.45,14994.0,61.2344,61.333,61.2344,61.324,14994.0
2022-05-26 10:30:00,68.47,68.55,68.44,68.52,12977.0,61.3419,61.4136,61.3151,61.3867,12977.0
2022-05-26 10:35:00,68.54,68.6,68.49,68.58,12153.0,61.4047,61.4584,61.3599,61.4405,12153.0
2022-05-26 10:40:00,68.59,68.65,68.54,68.62,11688.0,61.4494,61.5032,61.4047,61.4763,11688.0
2022-05-26 10:45:00,68.61,68.65,68.52,68.53,10180.0,61.4674,61.5032,61.3867,61.3957,10180.0
2022-05-26 10:50:00,68.54,68.62,68.5,68.5,12653.0,61.4047,61.4763,61.3688,61.3688,12653.0
2022-05-26 10:55:00,68.5,68.52,68.45,68.45,11615.0,61.3688,61.3867,61.324,61.324,11615.0
2022-05-26 11:00:00,68.44,68.45,68.3,68.31,15440.0,61.3151,61.324,61.1896,61.1986,15440.0
2022-05-26 11:05:00,68.3,68.38,68.27,68.34,30425.0,61.1896,61.2613,61.1628,61.2255,30425.0
2022-05-26 11:10:00,68.34,68.36,68.28,68.33,35378.0,61.2255,61.2434,61.1717,61.2165,35378.0
2022-05-26 11:15:00,68.31,68.46,68.3,68.43,37096.0,61.1986,61.333,61.1896,61.3061,37096.0
2022-05-26 11:20:00,68.43,68.46,68.2,68.2,14747.0,61.3061,61.333,61.1,61.1,14747.0
2022-05-26 11:25:00,68.21,68.26,68.16,68.18,9867.0,61.109,61.1538,61.0642,61.0821,9867.0
2022-05-26 11:30:00,68.19,68.33,68.18,68.3,8761.0,61.0911,61.2165,61.0821,61.1896,8761.0
2022-05-26 11:35:00,68.31,68.36,68.26,68.29,8753.0,61.1986,61.2434,61.1538,61.1807,8753.0
2022-05-26 11:40:00,68.3,68.34,68.28,68.29,8386.0,61.1896,61.2255,61.1717,61.1807,8386.0
2022-05-26 11:45:00,68.3,68.31,68.22,68.22,7589.0,61.1896,61.1986,61.118,61.118,7589.0
2022-05-26 11:50:00,68.21,68.27,68.2,68.26,7860.0,61.109,61.1628,61.1,61.1538,7860.0
2022-05-26 11:55:00,68.29,68.3,68.25,68.26,9931.0,61.1807,61.1896,61.1448,61.1538,9931.0
2022-05-26 12:00:00,68.29,68.34,68.25,68.25,11955.0,61.1807,61.2255,61.1448,61.1448,11955.0
2022-05-26 12:05:00,68.26,68.27,68.21,68.27,8576.0,61.1538,61.1628,61.109,61.1628,8576.0
2022-05-26 12:10:00,68.25,68.26,68.2,68.21,14856.0,61.1448,61.1538,61.1,61.109,14856.0
2022-05-26 12:15:00,68.19,68.21,68.16,68.16,9786.0,61.0911,61.109,61.0642,61.0642,9786.0
2022-05-26 12:20:00,68.16,68.23,68.13,68.18,6803.0,61.0642,61.1269,61.0373,61.0821,6803.0
2022-05-26 12:25:00,68.18,68.18,68.07,68.09,16193.0,61.0821,61.0821,60.9836,61.0015,16193.0
2022-05-26 12:30:00,68.09,68.17,68.09,68.16,21019.0,61.0015,61.0732,61.0015,61.0642,21019.0
2022-05-26 12:35:00,68.17,68.36,68.16,68.36,26978.0,61.0732,61.2434,61.0642,61.2434,26978.0
2022-05-26 12:40:00,68.34,68.41,68.31,68.34,9641.0,61.2255,61.2882,61.1986,61.2255,9641.0
2022-05-26 12:45:00,68.32,68.35,68.25,68.31,7075.0,61.2076,61.2344,61.1448,61.1986,7075.0
2022-05-26 12:50:00,68.31,68.36,68.31,68.34,8205.0,61.1986,61.2434,61.1986,61.2255,8205.0
2022-05-26 12:55:00,68.33,68.37,68.31,68.37,10006.0,61.2165,61.2524,61.1986,61.2524,10006.0
2022-05-26 13:00:00,68.36,68.43,68.36,68.41,5306.0,61.2434,61.3061,61.2434,61.2882,5306.0
2022-05-26 13:05:00,68.42,68.45,68.4,68.45,5212.0,61.2971,61.324,61.2792,61.324,5212.0
2022-05-26 13:10:00,68.45,68.45,68.38,68.4,6974.0,61.324,61.324,61.2613,61.2792,6974.0
2022-05-26 13:15:00,68.4,68.4,68.32,68.32,8028.0,61.2792,61.2792,61.2076,61.2076,8028.0
2022-05-26 13:20:00,68.32,68.37,68.31,68.35,4736.0,61.2076,61.2524,61.1986,61.2344,4736.0
2022-05-26 13:25:00,68.36,68.42,68.3,68.3,12683.0,61.2434,61.2971,61.1896,61.1896,12683.0
2022-05-26 13:30:00,68.31,68.37,68.3,68.36,12427.0,61.1986,61.2524,61.1896,61.2434,12427.0
2022-05-26 13:35:00,68.37,68.38,68.26,68.27,11551.0,61.2524,61.2613,61.1538,61.1628,11551.0
2022-05-26 13:40:00,68.27,68.29,68.23,68.24,6610.0,61.1628,61.1807,61.1269,61.1359,6610.0
2022-05-26 13:45:00,68.23,68.23,68.15,68.16,29566.0,61.1269,61.1269,61.0553,61.0642,29566.0
2022-05-26 13:50:00,68.15,68.15,68.08,68.09,34191.0,61.0553,61.0553,60.9925,61.0015,34191.0
2022-05-26 13:55:00,68.1,68.13,68.09,68.11,26057.0,61.0105,61.0373,61.0015,61.0194,26057.0
2022-05-26 14:00:00,68.11,68.23,68.1,68.23,25233.0,61.0194,61.1269,61.0105,61.1269,25233.0
2022-05-26 14:05:00,68.26,68.29,68.19,68.26,10802.0,61.1538,61.1807,61.0911,61.1538,10802.0
2022-05-26 14:10:00,68.26,68.26,68.15,68.17,9106.0,61.1538,61.1538,61.0553,61.0732,9106.0
2022-05-26 14:15:00,68.16,68.17,68.12,68.15,6233.0,61.0642,61.0732,61.0284,61.0553,6233.0
2022-05-26 14:20:00,68.15,68.21,68.15,68.2,5607.0,61.0553,61.109,61.0553,61.1,5607.0
2022-05-26 14:25:00,68.2,68.22,68.16,68.17,9593.0,61.1,61.118,61.0642,61.0732,9593.0
2022-05-26 14:30:00,68.17,68.23,68.16,68.16,9886.0,61.0732,61.1269,61.0642,61.0642,9886.0
2022-05-26 14:35:00,68.17,68.17,68.1,68.11,8174.0,61.0732,61.0732,61.0105,61.0194,8174.0
2022-05-26 14:40:00,68.12,68.13,68.07,68.09,9889.0,61.0284,61.0373,60.9836,61.0015,9889.0
2022-05-26 14:45:00,68.1,68.21,68.1,68.15,36081.0,61.0105,61.109,61.0105,61.0553,36081.0
2022-05-26 14:50:00,68.15,68.22,68.12,68.2,38487.0,61.0553,61.118,61.0284,61.1,38487.0
2022-05-26 14:55:00,68.21,68.23,68.18,68.19,12375.0,61.109,61.1269,61.0821,61.0911,12375.0
2022-05-26 15:00:00,68.19,68.24,68.16,68.24,17552.0,61.0911,61.1359,61.0642,61.1359,17552.0
2022-05-26 15:05:00,68.23,68.33,68.23,68.31,11775.0,61.1269,61.2165,61.1269,61.1986,11775.0
2022-05-26 15:10:00,68.31,68.32,68.25,68.26,10283.0,61.1986,61.2076,61.1448,61.1538,10283.0
2022-05-26 15:15:00,68.26,68.27,68.12,68.14,12746.0,61.1538,61.1628,61.0284,61.0463,12746.0
2022-05-26 15:20:00,68.13,68.14,68.07,68.08,12125.0,61.0373,61.0463,60.9836,60.9925,12125.0
2022-05-26 15:25:00,68.08,68.14,68.06,68.13,15806.0,60.9925,61.0463,60.9746,61.0373,15806.0
2022-05-26 15:30:00,68.12,68.14,68.06,68.11,21905.0,61.0284,61.0463,60.9746,61.0194,21905.0
2022-05-26 15:35:00,68.11,68.12,68.04,68.05,27596.0,61.0194,61.0284,60.9567,60.9657,27596.0
2022-05-26 15:40:00,68.05,68.08,68.02,68.07,51683.0,60.9657,60.9925,60.9388,60.9836,51683.0
2022-05-26 15:45:00,68.08,68.12,68.04,68.09,42361.0,60.9925,61.0284,60.9567,61.0015,42361.0
2022-05-26 15:50:00,68.1,68.15,67.94,67.95,77491.0,61.0105,61.0553,60.8671,60.8761,77491.0
2022-05-26 15:55:00,67.95,68.01,67.9,67.97,140313.0,60.8761,60.9298,60.8313,60.894,140313.0
2022-05-27 09:30:00,67.67,68.24,67.67,68.24,45240.0,60.6252,61.1359,60.6252,61.1359,45240.0
2022-05-27 09:35:00,68.24,68.3,68.12,68.28,10784.0,61.1359,61.1896,61.0284,61.1717,10784.0
2022-05-27 09:40:00,68.28,68.43,68.12,68.39,18773.0,61.1717,61.3061,61.0284,61.2703,18773.0
2022-05-27 09:45:00,68.41,68.51,68.31,68.49,42682.0,61.2882,61.3778,61.1986,61.3599,42682.0
2022-05-27 09:50:00,68.5,68.65,68.43,68.65,14941.0,61.3688,61.5032,61.3061,61.5032,14941.0
2022-05-27 09:55:00,68.65,68.69,68.58,68.69,29241.0,61.5032,61.539,61.4405,61.539,29241.0
2022-05-27 10:00:00,68.69,68.84,68.69,68.84,18866.0,61.539,61.6734,61.539,61.6734,18866.0
2022-05-27 10:05:00,68.83,68.84,68.75,68.84,11277.0,61.6645,61.6734,61.5928,61.6734,11277.0
2022-05-27 10:10:00,68.82,68.85,68.67,68.85,34462.0,61.6555,61.6824,61.5211,61.6824,34462.0
2022-05-27 10:15:00,68.87,68.92,68.84,68.87,16570.0,61.7003,61.7451,61.6734,61.7003,16570.0
2022-05-27 10:20:00,68.86,69.0,68.85,68.96,17406.0,61.6913,61.8168,61.6824,61.7809,17406.0
2022-05-27 10:25:00,68.95,69.01,68.89,68.93,7218.0,61.772,61.8257,61.7182,61.7541,7218.0
2022-05-27 10:30:00,68.94,69.0,68.9,68.9,6242.0,61.763,61.8168,61.7272,61.7272,6242.0
2022-05-27 10:35:00,68.9,68.91,68.75,68.75,13102.0,61.7272,61.7361,61.5928,61.5928,13102.0
2022-05-27 10:40:00,68.74,68.74,68.67,68.71,11639.0,61.5838,61.5838,61.5211,61.557,11639.0
2022-05-27 10:45:00,68.72,68.9,68.71,68.88,9600.0,61.5659,61.7272,61.557,61.7093,9600.0
2022-05-27 10:50:00,68.86,68.88,68.81,68.83,10309.0,61.6913,61.7093,61.6465,61.6645,10309.0
2022-05-27 10:55:00,68.84,68.9,68.81,68.87,7359.0,61.6734,61.7272,61.6465,61.7003,7359.0
2022-05-27 11:00:00,68.86,68.86,68.76,68.79,8397.0,61.6913,61.6913,61.6018,61.6286,8397.0
2022-05-27 11:05:00,68.8,68.81,68.71,68.71,5081.0,61.6376,61.6465,61.557,61.557,5081.0
2022-05-27 11:10:00,68.7,68.74,68.67,68.74,7627.0,61.548,61.5838,61.5211,61.5838,7627.0
2022-05-27 11:15:00,68.75,68.88,68.75,68.83,8295.0,61.5928,61.7093,61.5928,61.6645,8295.0
2022-05-27 11:20:00,68.8,68.8,68.67,68.7,6865.0,61.6376,61.6376,61.5211,61.548,6865.0
2022-05-27 11:25:00,68.7,68.76,68.69,68.7,7861.0,61.548,61.6018,61.539,61.548,7861.0
2022-05-27 11:30:00,68.69,68.69,68.61,68.64,5372.0,61.539,61.539,61.4674,61.4942,5372.0
2022-05-27 11:35:00,68.63,68.74,68.61,68.74,12477.0,61.4853,61.5838,61.4674,61.5838,12477.0
2022-05-27 11:40:00,68.73,68.83,68.7,68.83,9348.0,61.5749,61.6645,61.548,61.6645,9348.0
2022-05-27 11:45:00,68.85,68.94,68.84,68.84,10096.0,61.6824,61.763,61.6734,61.6734,10096.0
2022-05-27 11:50:00,68.83,68.85,68.81,68.83,11520.0,61.6645,61.6824,61.6465,61.6645,11520.0
2022-05-27 11:55:00,68.83,68.87,68.8,68.82,9305.0,61.6645,61.7003,61.6376,61.6555,9305.0
2022-05-27 12:00:00,68.8,68.83,68.78,68.83,4278.0,61.6376,61.6645,61.6197,61.6645,4278.0
2022-05-27 12:05:00,68.83,68.83,68.77,68.78,8084.0,61.6645,61.6645,61.6107,61.6197,8084.0
2022-05-27 12:10:00,68.79,68.87,68.79,68.86,5422.0,61.6286,61.7003,61.6286,61.6913,5422.0
2022-05-27 12:15:00,68.87,68.89,68.85,68.87,15143.0,61.7003,61.7182,61.6824,61.7003,15143.0
2022-05-27 12:20:00,68.86,68.86,68.78,68.79,6919.0,61.6913,61.6913,61.6197,61.6286,6919.0
2022-05-27 12:25:00,68.79,68.88,68.77,68.86,7237.0,61.6286,61.7093,61.6107,61.6913,7237.0
2022-05-27 12:30:00,68.87,68.88,68.8,68.83,4149.0,61.7003,61.7093,61.6376,61.6645,4149.0
2022-05-27 12:35:00,68.83,68.86,68.78,68.86,3582.0,61.6645,61.6913,61.6197,61.6913,3582.0
2022-05-27 12:40:00,68.84,68.86,68.83,68.86,6098.0,61.6734,61.6913,61.6645,61.6913,6098.0
2022-05-27 12:45:00,68.83,68.85,68.77,68.79,4394.0,61.6645,61.6824,61.6107,61.6286,4394.0
2022-05-27 12:50:00,68.78,68.85,68.77,68.85,6001.0,61.6197,61.6824,61.6107,61.6824,6001.0
2022-05-27 12:55:00,68.85,68.86,68.78,68.81,5718.0,61.6824,61.6913,61.6197,61.6465,5718.0
2022-05-27 13:00:00,68.8,68.87,68.78,68.84,6885.0,61.6376,61.7003,61.6197,61.6734,6885.0
2022-05-27 13:05:00,68.85,68.89,68.82,68.83,4172.0,61.6824,61.7182,61.6555,61.6645,4172.0
2022-05-27 13:10:00,68.83,68.84,68.76,68.76,9440.0,61.6645,61.6734,61.6018,61.6018,9440.0
2022-05-27 13:15:00,68.74,68.77,68.71,68.76,3505.0,61.5838,61.6107,61.557,61.6018,3505.0
2022-05-27 13:20:00,68.77,68.78,68.74,68.75,5720.0,61.6107,61.6197,61.5838,61.5928,5720.0
2022-05-27 13:25:00,68.73,68.79,68.69,68.79,11385.0,61.5749,61.6286,61.539,61.6286,11385.0
2022-05-27 13:30:00,68.79,68.79,68.73,68.77,5035.0,61.6286,61.6286,61.5749,61.6107,5035.0
2022-05-27 13:35:00,68.78,68.8,68.76,68.77,4514.0,61.6197,61.6376,61.6018,61.6107,4514.0
2022-05-27 13:40:00,68.76,68.78,68.72,68.76,6147.0,61.6018,61.6197,61.5659,61.6018,6147.0
2022-05-27 13:45:00,68.76,68.79,68.69,68.71,10321.0,61.6018,61.6286,61.539,61.557,10321.0
2022-05-27 13:50:00,68.72,68.74,68.69,68.7,6063.0,61.5659,61.5838,61.539,61.548,6063.0
2022-05-27 13:55:00,68.7,68.75,68.7,68.72,5694.0,61.548,61.5928,61.548,61.5659,5694.0
2022-05-27 14:00:00,68.72,68.72,68.64,68.64,6034.0,61.5659,61.5659,61.4942,61.4942,6034.0
2022-05-27 14:05:00,68.64,68.69,68.6,68.69,6834.0,61.4942,61.539,61.4584,61.539,6834.0
2022-05-27 14:10:00,68.69,68.7,68.62,68.62,12439.0,61.539,61.548,61.4763,61.4763,12439.0
2022-05-27 14:15:00,68.62,68.68,68.61,68.67,9067.0,61.4763,61.5301,61.4674,61.5211,9067.0
2022-05-27 14:20:00,68.65,68.68,68.63,68.67,8152.0,61.5032,61.5301,61.4853,61.5211,8152.0
2022-05-27 14:25:00,68.7,68.7,68.66,68.68,9704.0,61.548,61.548,61.5122,61.5301,9704.0
2022-05-27 14:30:00,68.68,68.68,68.59,68.59,10255.0,61.5301,61.5301,61.4494,61.4494,10255.0
2022-05-27 14:35:00,68.59,68.62,68.55,68.59,8161.0,61.4494,61.4763,61.4136,61.4494,8161.0
2022-05-27 14:40:00,68.58,68.68,68.57,68.65,9276.0,61.4405,61.5301,61.4315,61.5032,9276.0
2022-05-27 14:45:00,68.66,68.71,68.65,68.7,7786.0,61.5122,61.557,61.5032,61.548,7786.0
2022-05-27 14:50:00,68.69,68.7,68.62,68.63,12786.0,61.539,61.548,61.4763,61.4853,12786.0
2022-05-27 14:55:00,68.65,68.71,68.63,68.7,5574.0,61.5032,61.557,61.4853,61.548,5574.0
2022-05-27 15:00:00,68.69,68.8,68.69,68.8,8406.0,61.539,61.6376,61.539,61.6376,8406.0
2022-05-27 15:05:00,68.81,68.9,68.77,68.89,20419.0,61.6465,61.7272,61.6107,61.7182,20419.0
2022-05-27 15:10:00,68.88,68.9,68.84,68.87,10333.0,61.7093,61.7272,61.6734,61.7003,10333.0
2022-05-27 15:15:00,68.89,68.9,68.85,68.88,9360.0,61.7182,61.7272,61.6824,61.7093,9360.0
2022-05-27 15:20:00,68.88,68.93,68.84,68.91,14178.0,61.7093,61.7541,61.6734,61.7361,14178.0
2022-05-27 15:25:00,68.93,68.98,68.9,68.97,23325.0,61.7541,61.7988,61.7272,61.7899,23325.0
2022-05-27 15:30:00,68.97,69.0,68.94,68.95,25481.0,61.7899,61.8168,61.763,61.772,25481.0
2022-05-27 15:35:00,68.94,68.94,68.84,68.87,26711.0,61.763,61.763,61.6734,61.7003,26711.0
2022-05-27 15:40:00,68.86,68.96,68.84,68.96,20212.0,61.6913,61.7809,61.6734,61.7809,20212.0
2022-05-27 15:45:00,68.97,69.0,68.92,68.96,30453.0,61.7899,61.8168,61.7451,61.7809,30453.0
2022-05-27 15:50:00,68.96,68.99,68.89,68.9,64025.0,61.7809,61.8078,61.7182,61.7272,64025.0
2022-05-27 15:55:00,68.9,69.05,68.89,69.05,146183.0,61.7272,61.8616,61.7182,61.8616,146183.0
2022-05-31 09:30:00,68.49,68.53,67.98,68.22,118716.0,61.3599,61.3957,60.903,61.118,118716.0
2022-05-31 09:35:00,68.15,68.15,67.88,68.07,26104.0,61.0553,61.0553,60.8134,60.9836,26104.0
2022-05-31 09:40:00,68.08,68.22,67.96,68.12,12228.0,60.9925,61.118,60.885,61.0284,12228.0
2022-05-31 09:45:00,68.13,68.17,67.94,68.06,14570.0,61.0373,61.0732,60.8671,60.9746,14570.0
2022-05-31 09:50:00,68.07,68.28,68.06,68.26,17095.0,60.9836,61.1717,60.9746,61.1538,17095.0
2022-05-31 09:55:00,68.28,68.34,68.22,68.27,6196.0,61.1717,61.2255,61.118,61.1628,6196.0
2022-05-31 10:00:00,68.25,68.35,68.2,68.28,8180.0,61.1448,61.2344,61.1,61.1717,8180.0
2022-05-31 10:05:00,68.26,68.36,68.24,68.32,8508.0,61.1538,61.2434,61.1359,61.2076,8508.0
2022-05-31 10:10:00,68.31,68.32,68.23,68.3,11572.0,61.1986,61.2076,61.1269,61.1896,11572.0
2022-05-31 10:15:00,68.31,68.34,68.24,68.33,10889.0,61.1986,61.2255,61.1359,61.2165,10889.0
2022-05-31 10:20:00,68.33,68.4,68.31,68.31,7662.0,61.2165,61.2792,61.1986,61.1986,7662.0
2022-05-31 10:25:00,68.3,68.3,68.19,68.2,23342.0,61.1896,61.1896,61.0911,61.1,23342.0
2022-05-31 10:30:00,68.2,68.26,68.14,68.22,21716.0,61.1,61.1538,61.0463,61.118,21716.0
2022-05-31 10:35:00,68.21,68.24,68.12,68.16,18928.0,61.109,61.1359,61.0284,61.0642,18928.0
2022-05-31 10:40:00,68.17,68.2,68.11,68.15,21740.0,61.0732,61.1,61.0194,61.0553,21740.0
2022-05-31 10:45:00,68.15,68.19,68.11,68.13,8898.0,61.0553,61.0911,61.0194,61.0373,8898.0
2022-05-31 10:50:00,68.13,68.22,68.11,68.22,8795.0,61.0373,61.118,61.0194,61.118,8795.0
2022-05-31 10:55:00,68.22,68.22,68.14,68.17,9507.0,61.118,61.118,61.0463,61.0732,9507.0
2022-05-31 11:00:00,68.16,68.25,68.14,68.23,9427.0,61.0642,61.1448,61.0463,61.1269,9427.0
2022-05-31 11:05:00,68.23,68.31,68.19,68.29,9042.0,61.1269,61.1986,61.0911,61.1807,9042.0
2022-05-31 11:10:00,68.28,68.28,68.18,68.2,13992.0,61.1717,61.1717,61.0821,61.1,13992.0
2022-05-31 11:15:00,68.19,68.22,68.17,68.2,6768.0,61.0911,61.118,61.0732,61.1,6768.0
2022-05-31 11:20:00,68.2,68.22,68.15,68.21,12762.0,61.1,61.118,61.0553,61.109,12762.0
2022-05-31 11:25:00,68.21,68.23,68.18,68.21,8005.0,61.109,61.1269,61.0821,61.109,8005.0
2022-05-31 11:30:00,68.2,68.22,68.14,68.15,10848.0,61.1,61.118,61.0463,61.0553,10848.0
2022-05-31 11:35:00,68.14,68.19,68.13,68.18,8711.0,61.0463,61.0911,61.0373,61.0821,8711.0
2022-05-31 11:40:00,68.19,68.28,68.19,68.27,7100.0,61.0911,61.1717,61.0911,61.1628,7100.0
2022-05-31 11:45:00,68.27,68.3,68.24,68.27,7286.0,61.1628,61.1896,61.1359,61.1628,7286.0
2022-05-31 11:50:00,68.27,68.35,68.26,68.33,5720.0,61.1628,61.2344,61.1538,61.2165,5720.0
2022-05-31 11:55:00,68.33,68.44,68.33,68.43,4295.0,61.2165,61.3151,61.2165,61.3061,4295.0
2022-05-31 12:00:00,68.45,68.49,68.43,68.49,10733.0,61.324,61.3599,61.3061,61.3599,10733.0
2022-05-31 12:05:00,68.5,68.51,68.47,68.49,20740.0,61.3688,61.3778,61.3419,61.3599,20740.0
2022-05-31 12:10:00,68.49,68.53,68.49,68.51,7197.0,61.3599,61.3957,61.3599,61.3778,7197.0
2022-05-31 12:15:00,68.51,68.53,68.5,68.52,16895.0,61.3778,61.3957,61.3688,61.3867,16895.0
2022-05-31 12:20:00,68.52,68.6,68.5,68.58,13268.0,61.3867,61.4584,61.3688,61.4405,13268.0
2022-05-31 12:25:00,68.58,68.58,68.47,68.48,6966.0,61.4405,61.4405,61.3419,61.3509,6966.0
2022-05-31 12:30:00,68.47,68.49,68.42,68.45,9748.0,61.3419,61.3599,61.2971,61.324,9748.0
2022-05-31 12:35:00,68.47,68.55,68.46,68.55,9133.0,61.3419,61.4136,61.333,61.4136,9133.0
2022-05-31 12:40:00,68.56,68.66,68.54,68.58,7820.0,61.4226,61.5122,61.4047,61.4405,7820.0
2022-05-31 12:45:00,68.59,68.6,68.55,68.58,6050.0,61.4494,61.4584,61.4136,61.4405,6050.0
2022-05-31 12:50:00,68.58,68.65,68.58,68.65,5180.0,61.4405,61.5032,61.4405,61.5032,5180.0
2022-05-31 12:55:00,68.65,68.66,68.61,68.62,4851.0,61.5032,61.5122,61.4674,61.4763,4851.0
2022-05-31 13:00:00,68.62,68.64,68.53,68.56,8548.0,61.4763,61.4942,61.3957,61.4226,8548.0
2022-05-31 13:05:00,68.55,68.64,68.55,68.62,6237.0,61.4136,61.4942,61.4136,61.4763,6237.0
2022-05-31 13:10:00,68.61,68.66,68.6,68.61,7599.0,61.4674,61.5122,61.4584,61.4674,7599.0
2022-05-31 13:15:00,68.6,68.62,68.57,68.62,5959.0,61.4584,61.4763,61.4315,61.4763,5959.0
2022-05-31 13:20:00,68.62,68.64,68.59,68.6,4999.0,61.4763,61.4942,61.4494,61.4584,4999.0
2022-05-31 13:25:00,68.6,68.67,68.6,68.67,11687.0,61.4584,61.5211,61.4584,61.5211,11687.0
2022-05-31 13:30:00,68.65,68.74,68.65,68.73,16388.0,61.5032,61.5838,61.5032,61.5749,16388.0
2022-05-31 13:35:00,68.72,68.83,68.72,68.79,22886.0,61.5659,61.6645,61.5659,61.6286,22886.0
2022-05-31 13:40:00,68.8,68.8,68.71,68.79,9688.0,61.6376,61.6376,61.557,61.6286,9688.0
2022-05-31 13:45:00,68.8,68.8,68.76,68.76,5704.0,61.6376,61.6376,61.6018,61.6018,5704.0
2022-05-31 13:50:00,68.75,68.82,68.74,68.8,14119.0,61.5928,61.6555,61.5838,61.6376,14119.0
2022-05-31 13:55:00,68.82,68.95,68.82,68.93,9757.0,61.6555,61.772,61.6555,61.7541,9757.0
2022-05-31 14:00:00,68.94,68.98,68.91,68.93,8712.0,61.763,61.7988,61.7361,61.7541,8712.0
2022-05-31 14:05:00,68.92,68.94,68.9,68.93,5034.0,61.7451,61.763,61.7272,61.7541,5034.0
2022-05-31 14:10:00,68.93,68.95,68.84,68.85,8341.0,61.7541,61.772,61.6734,61.6824,8341.0
2022-05-31 14:15:00,68.84,68.91,68.83,68.91,12050.0,61.6734,61.7361,61.6645,61.7361,12050.0
2022-05-31 14:20:00,68.94,68.96,68.85,68.88,7453.0,61.763,61.7809,61.6824,61.7093,7453.0
2022-05-31 14:25:00,68.87,68.94,68.84,68.92,7217.0,61.7003,61.763,61.6734,61.7451,7217.0
2022-05-31 14:30:00,68.93,68.98,68.91,68.95,5885.0,61.7541,61.7988,61.7361,61.772,5885.0
2022-05-31 14:35:00,68.94,69.02,68.93,69.01,8613.0,61.763,61.8347,61.7541,61.8257,8613.0
2022-05-31 14:40:00,69.01,69.02,68.95,68.98,34904.0,61.8257,61.8347,61.772,61.7988,34904.0
2022-05-31 14:45:00,68.98,68.98,68.85,68.87,25162.0,61.7988,61.7988,61.6824,61.7003,25162.0
2022-05-31 14:50:00,68.86,68.87,68.81,68.82,12161.0,61.6913,61.7003,61.6465,61.6555,12161.0
2022-05-31 14:55:00,68.81,68.87,68.77,68.83,16300.0,61.6465,61.7003,61.6107,61.6645,16300.0
2022-05-31 15:00:00,68.81,68.81,68.67,68.71,16814.0,61.6465,61.6465,61.5211,61.557,16814.0
2022-05-31 15:05:00,68.72,68.73,68.66,68.66,15176.0,61.5659,61.5749,61.5122,61.5122,15176.0
2022-05-31 15:10:00,68.66,68.77,68.65,68.72,25265.0,61.5122,61.6107,61.5032,61.5659,25265.0
2022-05-31 15:15:00,68.74,68.81,68.64,68.64,11994.0,61.5838,61.6465,61.4942,61.4942,11994.0
2022-05-31 15:20:00,68.65,68.73,68.65,68.73,13548.0,61.5032,61.5749,61.5032,61.5749,13548.0
2022-05-31 15:25:00,68.74,68.78,68.7,68.77,11520.0,61.5838,61.6197,61.548,61.6107,11520.0
2022-05-31 15:30:00,68.77,68.87,68.76,68.81,12524.0,61.6107,61.7003,61.6018,61.6465,12524.0
2022-05-31 15:35:00,68.83,68.83,68.7,68.71,16710.0,61.6645,61.6645,61.548,61.557,16710.0
2022-05-31 15:40:00,68.72,68.72,68.57,68.58,29400.0,61.5659,61.5659,61.4315,61.4405,29400.0
2022-05-31 15:45:00,68.58,68.59,68.48,68.51,53090.0,61.4405,61.4494,61.3509,61.3778,53090.0
2022-05-31 15:50:00,68.47,68.64,68.42,68.45,105724.0,61.3419,61.4942,61.2971,61.324,105724.0
2022-05-31 15:55:00,68.46,68.55,68.29,68.53,203045.0,61.333,61.4136,61.1807,61.3957,203045.0
2022-06-01 09:30:00,68.5,69.05,68.08,68.17,39151.0,61.3688,61.8616,60.9925,61.0732,39151.0
2022-06-01 09:35:00,68.2,68.33,68.11,68.12,8285.0,61.1,61.2165,61.0194,61.0284,8285.0
2022-06-01 09:40:00,68.13,68.15,68.03,68.1,17022.0,61.0373,61.0553,60.9477,61.0105,17022.0
2022-06-01 09:45:00,68.14,68.2,68.02,68.04,17040.0,61.0463,61.1,60.9388,60.9567,17040.0
2022-06-01 09:50:00,68.06,68.2,68.04,68.18,8341.0,60.9746,61.1,60.9567,61.0821,8341.0
2022-06-01 09:55:00,68.18,68.26,68.18,68.19,8080.0,61.0821,61.1538,61.0821,61.0911,8080.0
2022-06-01 10:00:00,68.21,68.22,68.11,68.17,12036.0,61.109,61.118,61.0194,61.0732,12036.0
2022-06-01 10:05:00,68.16,68.2,68.01,68.04,11300.0,61.0642,61.1,60.9298,60.9567,11300.0
2022-06-01 10:10:00,68.06,68.13,68.06,68.07,12016.0,60.9746,61.0373,60.9746,60.9836,12016.0
2022-06-01 10:15:00,68.06,68.1,68.01,68.08,13359.0,60.9746,61.0105,60.9298,60.9925,13359.0
2022-06-01 10:20:00,68.07,68.07,67.96,67.96,6118.0,60.9836,60.9836,60.885,60.885,6118.0
2022-06-01 10:25:00,67.98,68.0,67.88,67.88,15741.0,60.903,60.9209,60.8134,60.8134,15741.0
2022-06-01 10:30:00,67.87,67.91,67.8,67.86,17074.0,60.8044,60.8402,60.7417,60.7954,17074.0
2022-06-01 10:35:00,67.85,67.91,67.83,67.86,20374.0,60.7865,60.8402,60.7686,60.7954,20374.0
2022-06-01 10:40:00,67.86,67.88,67.79,67.8,16349.0,60.7954,60.8134,60.7327,60.7417,16349.0
2022-06-01 10:45:00,67.79,67.82,67.76,67.79,13095.0,60.7327,60.7596,60.7059,60.7327,13095.0
2022-06-01 10:50:00,67.79,67.82,67.77,67.78,7102.0,60.7327,60.7596,60.7148,60.7238,7102.0
2022-06-01 10:55:00,67.77,67.84,67.76,67.84,8193.0,60.7148,60.7775,60.7059,60.7775,8193.0
2022-06-01 11:00:00,67.83,67.88,67.77,67.85,11415.0,60.7686,60.8134,60.7148,60.7865,11415.0
2022-06-01 11:05:00,67.88,67.9,67.8,67.81,6296.0,60.8134,60.8313,60.7417,60.7507,6296.0
2022-06-01 11:10:00,67.81,67.88,67.81,67.83,6418.0,60.7507,60.8134,60.7507,60.7686,6418.0
2022-06-01 11:15:00,67.83,67.91,67.83,67.85,9695.0,60.7686,60.8402,60.7686,60.7865,9695.0
2022-06-01 11:20:00,67.85,67.9,67.85,67.89,8695.0,60.7865,60.8313,60.7865,60.8223,8695.0
2022-06-01 11:25:00,67.88,67.88,67.72,67.75,8654.0,60.8134,60.8134,60.67,60.6969,8654.0
2022-06-01 11:30:00,67.74,67.79,67.74,67.76,7947.0,60.6879,60.7327,60.6879,60.7059,7947.0
2022-06-01 11:35:00,67.78,67.79,67.71,67.78,8980.0,60.7238,60.7327,60.6611,60.7238,8980.0
2022-06-01 11:40:00,67.77,67.77,67.72,67.75,7170.0,60.7148,60.7148,60.67,60.6969,7170.0
2022-06-01 11:45:00,67.75,67.75,67.59,67.6,11448.0,60.6969,60.6969,60.5536,60.5625,11448.0
2022-06-01 11:50:00,67.59,67.7,67.58,67.68,5603.0,60.5536,60.6521,60.5446,60.6342,5603.0
2022-06-01 11:55:00,67.68,67.73,67.68,67.73,8861.0,60.6342,60.679,60.6342,60.679,8861.0
2022-06-01 12:00:00,67.76,67.92,67.75,67.92,7473.0,60.7059,60.8492,60.6969,60.8492,7473.0
2022-06-01 12:05:00,67.92,67.96,67.9,67.96,8502.0,60.8492,60.885,60.8313,60.885,8502.0
2022-06-01 12:10:00,67.95,68.0,67.93,67.93,11249.0,60.8761,60.9209,60.8582,60.8582,11249.0
2022-06-01 12:15:00,67.93,67.95,67.89,67.94,10443.0,60.8582,60.8761,60.8223,60.8671,10443.0
2022-06-01 12:20:00,67.95,67.99,67.94,67.96,9843.0,60.8761,60.9119,60.8671,60.885,9843.0
2022-06-01 12:25:00,67.96,67.96,67.85,67.86,9688.0,60.885,60.885,60.7865,60.7954,9688.0
2022-06-01 12:30:00,67.86,67.91,67.84,67.85,4802.0,60.7954,60.8402,60.7775,60.7865,4802.0
2022-06-01 12:35:00,67.87,67.92,67.87,67.92,8949.0,60.8044,60.8492,60.8044,60.8492,8949.0
2022-06-01 12:40:00,67.93,67.99,67.92,67.99,20546.0,60.8582,60.9119,60.8492,60.9119,20546.0
2022-06-01 12:45:00,67.99,67.99,67.88,67.88,19178.0,60.9119,60.9119,60.8134,60.8134,19178.0
2022-06-01 12:50:00,67.89,67.93,67.85,67.92,8651.0,60.8223,60.8582,60.7865,60.8492,8651.0
2022-06-01 12:55:00,67.93,67.95,67.89,67.9,5461.0,60.8582,60.8761,60.8223,60.8313,5461.0
2022-06-01 13:00:00,67.89,67.94,67.87,67.94,7489.0,60.8223,60.8671,60.8044,60.8671,7489.0
2022-06-01 13:05:00,67.96,68.01,67.96,68.01,8219.0,60.885,60.9298,60.885,60.9298,8219.0
2022-06-01 13:10:00,68.01,68.03,67.93,67.95,5166.0,60.9298,60.9477,60.8582,60.8761,5166.0
2022-06-01 13:15:00,67.95,68.1,67.95,68.09,11268.0,60.8761,61.0105,60.8761,61.0015,11268.0
2022-06-01 13:20:00,68.11,68.17,68.07,68.16,16365.0,61.0194,61.0732,60.9836,61.0642,16365.0
2022-06-01 13:25:00,68.18,68.21,68.13,68.13,7623.0,61.0821,61.109,61.0373,61.0373,7623.0
2022-06-01 13:30:00,68.14,68.21,68.13,68.2,6371.0,61.0463,61.109,61.0373,61.1,6371.0
2022-06-01 13:35:00,68.18,68.24,68.16,68.24,10319.0,61.0821,61.1359,61.0642,61.1359,10319.0
2022-06-01 13:40:00,68.23,68.25,68.18,68.24,10557.0,61.1269,61.1448,61.0821,61.1359,10557.0
2022-06-01 13:45:00,68.24,68.26,68.22,68.23,10175.0,61.1359,61.1538,61.118,61.1269,10175.0
2022-06-01 13:50:00,68.23,68.23,68.1,68.12,7602.0,61.1269,61.1269,61.0105,61.0284,7602.0
2022-06-01 13:55:00,68.11,68.16,68.11,68.11,7172.0,61.0194,61.0642,61.0194,61.0194,7172.0
2022-06-01 14:00:00,68.1,68.23,68.09,68.2,6670.0,61.0105,61.1269,61.0015,61.1,6670.0
2022-06-01 14:05:00,68.21,68.21,68.15,68.15,7670.0,61.109,61.109,61.0553,61.0553,7670.0
2022-06-01 14:10:00,68.16,68.17,68.04,68.04,5188.0,61.0642,61.0732,60.9567,60.9567,5188.0
2022-06-01 14:15:00,68.06,68.09,68.02,68.09,4952.0,60.9746,61.0015,60.9388,61.0015,4952.0
2022-06-01 14:20:00,68.09,68.22,68.08,68.21,12902.0,61.0015,61.118,60.9925,61.109,12902.0
2022-06-01 14:25:00,68.19,68.26,68.18,68.18,6429.0,61.0911,61.1538,61.0821,61.0821,6429.0
2022-06-01 14:30:00,68.18,68.27,68.17,68.23,6835.0,61.0821,61.1628,61.0732,61.1269,6835.0
2022-06-01 14:35:00,68.23,68.27,68.21,68.22,10465.0,61.1269,61.1628,61.109,61.118,10465.0
2022-06-01 14:40:00,68.21,68.32,68.18,68.31,10120.0,61.109,61.2076,61.0821,61.1986,10120.0
2022-06-01 14:45:00,68.28,68.28,68.2,68.23,8932.0,61.1717,61.1717,61.1,61.1269,8932.0
2022-06-01 14:50:00,68.24,68.33,68.24,68.27,9897.0,61.1359,61.2165,61.1359,61.1628,9897.0
2022-06-01 14:55:00,68.29,68.3,68.24,68.28,7030.0,61.1807,61.1896,61.1359,61.1717,7030.0
2022-06-01 15:00:00,68.3,68.33,68.26,68.32,7841.0,61.1896,61.2165,61.1538,61.2076,7841.0
2022-06-01 15:05:00,68.3,68.37,68.3,68.32,13088.0,61.1896,61.2524,61.1896,61.2076,13088.0
2022-06-01 15:10:00,68.32,68.41,68.32,68.41,10608.0,61.2076,61.2882,61.2076,61.2882,10608.0
2022-06-01 15:15:00,68.41,68.43,68.36,68.39,14221.0,61.2882,61.3061,61.2434,61.2703,14221.0
2022-06-01 15:20:00,68.4,68.43,68.39,68.43,11551.0,61.2792,61.3061,61.2703,61.3061,11551.0
2022-06-01 15:25:00,68.42,68.44,68.39,68.39,11093.0,61.2971,61.3151,61.2703,61.2703,11093.0
2022-06-01 15:30:00,68.39,68.44,68.38,68.4,27860.0,61.2703,61.3151,61.2613,61.2792,27860.0
2022-06-01 15:35:00,68.39,68.46,68.35,68.45,36113.0,61.2703,61.333,61.2344,61.324,36113.0
2022-06-01 15:40:00,68.44,68.45,68.36,68.37,27354.0,61.3151,61.324,61.2434,61.2524,27354.0
2022-06-01 15:45:00,68.37,68.42,68.32,68.41,37243.0,61.2524,61.2971,61.2076,61.2882,37243.0
2022-06-01 15:50:00,68.41,68.47,68.26,68.27,70494.0,61.2882,61.3419,61.1538,61.1628,70494.0
2022-06-01 15:55:00,68.26,68.27,68.09,68.1,130400.0,61.1538,61.1628,61.0015,61.0105,130400.0
2022-06-02 09:30:00,68.42,68.49,68.02,68.16,28571.0,61.2971,61.3599,60.9388,61.0642,28571.0
2022-06-02 09:35:00,68.15,68.16,67.8,67.84,5805.0,61.0553,61.0642,60.7417,60.7775,5805.0
2022-06-02 09:40:00,67.88,67.95,67.75,67.78,20123.0,60.8134,60.8761,60.6969,60.7238,20123.0
2022-06-02 09:45:00,67.76,67.81,67.55,67.59,35624.0,60.7059,60.7507,60.5177,60.5536,35624.0
2022-06-02 09:50:00,67.57,67.65,67.46,67.54,9665.0,60.5356,60.6073,60.4371,60.5088,9665.0
2022-06-02 09:55:00,67.53,67.53,67.28,67.3,8382.0,60.4998,60.4998,60.2758,60.2937,8382.0
2022-06-02 10:00:00,67.29,67.29,67.12,67.14,11186.0,60.2848,60.2848,60.1325,60.1504,11186.0
2022-06-02 10:05:00,67.14,67.26,67.11,67.26,4958.0,60.1504,60.2579,60.1235,60.2579,4958.0
2022-06-02 10:10:00,67.29,67.44,67.24,67.4,15061.0,60.2848,60.4192,60.24,60.3833,15061.0
2022-06-02 10:15:00,67.38,67.58,67.38,67.5,10926.0,60.3654,60.5446,60.3654,60.4729,10926.0
2022-06-02 10:20:00,67.55,67.56,67.34,67.36,15364.0,60.5177,60.5267,60.3296,60.3475,15364.0
2022-06-02 10:25:00,67.36,67.37,67.26,67.34,6400.0,60.3475,60.3565,60.2579,60.3296,6400.0
2022-06-02 10:30:00,67.38,67.54,67.32,67.49,11772.0,60.3654,60.5088,60.3117,60.464,11772.0
2022-06-02 10:35:00,67.48,67.49,67.41,67.45,5424.0,60.455,60.464,60.3923,60.4281,5424.0
2022-06-02 10:40:00,67.46,67.55,67.43,67.51,22515.0,60.4371,60.5177,60.4102,60.4819,22515.0
2022-06-02 10:45:00,67.49,67.57,67.48,67.53,4095.0,60.464,60.5356,60.455,60.4998,4095.0
2022-06-02 10:50:00,67.54,67.54,67.46,67.5,7375.0,60.5088,60.5088,60.4371,60.4729,7375.0
2022-06-02 10:55:00,67.5,67.6,67.47,67.58,6770.0,60.4729,60.5625,60.446,60.5446,6770.0
2022-06-02 11:00:00,67.59,67.7,67.57,67.7,8191.0,60.5536,60.6521,60.5356,60.6521,8191.0
2022-06-02 11:05:00,67.72,67.78,67.71,67.71,6171.0,60.67,60.7238,60.6611,60.6611,6171.0
2022-06-02 11:10:00,67.72,67.81,67.7,67.76,6406.0,60.67,60.7507,60.6521,60.7059,6406.0
2022-06-02 11:15:00,67.74,67.83,67.74,67.8,5570.0,60.6879,60.7686,60.6879,60.7417,5570.0
2022-06-02 11:20:00,67.83,67.83,67.71,67.73,7572.0,60.7686,60.7686,60.6611,60.679,7572.0
2022-06-02 11:25:00,67.73,67.81,67.73,67.77,4252.0,60.679,60.7507,60.679,60.7148,4252.0
2022-06-02 11:30:00,67.76,67.78,67.71,67.74,3000.0,60.7059,60.7238,60.6611,60.6879,3000.0
2022-06-02 11:35:00,67.73,67.78,67.7,67.73,3513.0,60.679,60.7238,60.6521,60.679,3513.0
2022-06-02 11:40:00,67.73,67.9,67.73,67.9,2735.0,60.679,60.8313,60.679,60.8313,2735.0
2022-06-02 11:45:00,67.91,68.03,67.9,68.02,3200.0,60.8402,60.9477,60.8313,60.9388,3200.0
2022-06-02 11:50:00,68.02,68.06,67.98,68.0,6436.0,60.9388,60.9746,60.903,60.9209,6436.0
2022-06-02 11:55:00,68.01,68.07,67.96,68.0,7430.0,60.9298,60.9836,60.885,60.9209,7430.0
2022-06-02 12:00:00,68.0,68.05,67.9,67.98,24558.0,60.9209,60.9657,60.8313,60.903,24558.0
2022-06-02 12:05:00,67.98,67.99,67.95,67.98,5608.0,60.903,60.9119,60.8761,60.903,5608.0
2022-06-02 12:10:00,67.98,67.99,67.9,67.91,5632.0,60.903,60.9119,60.8313,60.8402,5632.0
2022-06-02 12:15:00,67.9,67.99,67.9,67.97,5257.0,60.8313,60.9119,60.8313,60.894,5257.0
2022-06-02 12:20:00,67.97,68.08,67.97,68.05,6901.0,60.894,60.9925,60.894,60.9657,6901.0
2022-06-02 12:25:00,68.04,68.04,68.0,68.04,3870.0,60.9567,60.9567,60.9209,60.9567,3870.0
2022-06-02 12:30:00,68.06,68.07,68.01,68.05,5625.0,60.9746,60.9836,60.9298,60.9657,5625.0
2022-06-02 12:35:00,68.06,68.16,68.05,68.15,7395.0,60.9746,61.0642,60.9657,61.0553,7395.0
2022-06-02 12:40:00,68.13,68.14,68.06,68.08,2302.0,61.0373,61.0463,60.9746,60.9925,2302.0
2022-06-02 12:45:00,68.09,68.1,68.06,68.06,1497.0,61.0015,61.0105,60.9746,60.9746,1497.0
2022-06-02 12:50:00,68.07,68.12,68.03,68.12,4450.0,60.9836,61.0284,60.9477,61.0284,4450.0
2022-06-02 12:55:00,68.11,68.12,68.07,68.11,1704.0,61.0194,61.0284,60.9836,61.0194,1704.0
2022-06-02 13:00:00,68.09,68.11,68.03,68.05,4808.0,61.0015,61.0194,60.9477,60.9657,4808.0
2022-06-02 13:05:00,68.05,68.08,68.03,68.03,4069.0,60.9657,60.9925,60.9477,60.9477,4069.0
2022-06-02 13:10:00,68.02,68.02,67.96,67.99,9077.0,60.9388,60.9388,60.885,60.9119,9077.0
2022-06-02 13:15:00,67.98,67.99,67.93,67.93,4593.0,60.903,60.9119,60.8582,60.8582,4593.0
2022-06-02 13:20:00,67.92,68.0,67.87,67.96,9443.0,60.8492,60.9209,60.8044,60.885,9443.0
2022-06-02 13:25:00,67.97,67.98,67.86,67.88,4830.0,60.894,60.903,60.7954,60.8134,4830.0
2022-06-02 13:30:00,67.9,67.92,67.86,67.86,5402.0,60.8313,60.8492,60.7954,60.7954,5402.0
2022-06-02 13:35:00,67.88,67.95,67.87,67.91,10489.0,60.8134,60.8761,60.8044,60.8402,10489.0
2022-06-02 13:40:00,67.87,67.92,67.82,67.91,9514.0,60.8044,60.8492,60.7596,60.8402,9514.0
2022-06-02 13:45:00,67.91,68.01,67.9,68.0,10408.0,60.8402,60.9298,60.8313,60.9209,10408.0
2022-06-02 13:50:00,68.02,68.08,68.02,68.06,13719.0,60.9388,60.9925,60.9388,60.9746,13719.0
2022-06-02 13:55:00,68.05,68.06,67.97,68.03,6940.0,60.9657,60.9746,60.894,60.9477,6940.0
2022-06-02 14:00:00,68.04,68.09,67.98,68.08,17496.0,60.9567,61.0015,60.903,60.9925,17496.0
2022-06-02 14:05:00,68.07,68.16,68.04,68.16,11318.0,60.9836,61.0642,60.9567,61.0642,11318.0
2022-06-02 14:10:00,68.16,68.17,68.12,68.14,10750.0,61.0642,61.0732,61.0284,61.0463,10750.0
2022-06-02 14:15:00,68.15,68.15,68.1,68.13,9105.0,61.0553,61.0553,61.0105,61.0373,9105.0
2022-06-02 14:20:00,68.13,68.18,68.12,68.17,8066.0,61.0373,61.0821,61.0284,61.0732,8066.0
2022-06-02 14:25:00,68.17,68.19,68.13,68.14,9222.0,61.0732,61.0911,61.0373,61.0463,9222.0
2022-06-02 14:30:00,68.15,68.21,68.14,68.16,6624.0,61.0553,61.109,61.0463,61.0642,6624.0
2022-06-02 14:35:00,68.16,68.25,68.16,68.22,10907.0,61.0642,61.1448,61.0642,61.118,10907.0
2022-06-02 14:40:00,68.21,68.27,68.21,68.26,9514.0,61.109,61.1628,61.109,61.1538,9514.0
2022-06-02 14:45:00,68.26,68.3,68.2,68.2,10365.0,61.1538,61.1896,61.1,61.1,10365.0
2022-06-02 14:50:00,68.19,68.2,68.15,68.17,8043.0,61.0911,61.1,61.0553,61.0732,8043.0
2022-06-02 14:55:00,68.16,68.2,68.14,68.17,8805.0,61.0642,61.1,61.0463,61.0732,8805.0
2022-06-02 15:00:00,68.16,68.31,68.16,68.3,9164.0,61.0642,61.1986,61.0642,61.1896,9164.0
2022-06-02 15:05:00,68.31,68.33,68.28,68.28,11895.0,61.1986,61.2165,61.1717,61.1717,11895.0
2022-06-02 15:10:00,68.3,68.34,68.29,68.33,12634.0,61.1896,61.2255,61.1807,61.2165,12634.0
2022-06-02 15:15:00,68.35,68.37,68.31,68.36,8761.0,61.2344,61.2524,61.1986,61.2434,8761.0
2022-06-02 15:20:00,68.36,68.46,68.33,68.45,12202.0,61.2434,61.333,61.2165,61.324,12202.0
2022-06-02 15:25:00,68.45,68.47,68.39,68.43,15837.0,61.324,61.3419,61.2703,61.3061,15837.0
2022-06-02 15:30:00,68.44,68.5,68.42,68.5,40113.0,61.3151,61.3688,61.2971,61.3688,40113.0
2022-06-02 15:35:00,68.5,68.5,68.4,68.42,45574.0,61.3688,61.3688,61.2792,61.2971,45574.0
2022-06-02 15:40:00,68.43,68.48,68.4,68.47,39895.0,61.3061,61.3509,61.2792,61.3419,39895.0
2022-06-02 15:45:00,68.48,68.52,68.45,68.5,66060.0,61.3509,61.3867,61.324,61.3688,66060.0
2022-06-02 15:50:00,68.5,68.56,68.46,68.47,146689.0,61.3688,61.4226,61.333,61.3419,146689.0
2022-06-02 15:55:00,68.47,68.61,68.46,68.55,162753.0,61.3419,61.4674,61.333,61.4136,162753.0
2022-06-03 09:30:00,68.33,68.5,68.18,68.48,15140.0,61.2165,61.3688,61.0821,61.3509,15140.0
2022-06-03 09:35:00,68.47,68.7,68.47,68.63,11708.0,61.3419,61.548,61.3419,61.4853,11708.0
2022-06-03 09:40:00,68.59,68.64,68.51,68.53,8972.0,61.4494,61.4942,61.3778,61.3957,8972.0
2022-06-03 09:45:00,68.51,68.53,68.22,68.39,13394.0,61.3778,61.3957,61.118,61.2703,13394.0
2022-06-03 09:50:00,68.41,68.54,68.39,68.46,9202.0,61.2882,61.4047,61.2703,61.333,9202.0
2022-06-03 09:55:00,68.46,68.49,68.37,68.4,7182.0,61.333,61.3599,61.2524,61.2792,7182.0
2022-06-03 10:00:00,68.37,68.49,68.34,68.41,10585.0,61.2524,61.3599,61.2255,61.2882,10585.0
2022-06-03 10:05:00,68.38,68.52,68.37,68.5,9316.0,61.2613,61.3867,61.2524,61.3688,9316.0
2022-06-03 10:10:00,68.51,68.52,68.39,68.52,6959.0,61.3778,61.3867,61.2703,61.3867,6959.0
2022-06-03 10:15:00,68.51,68.69,68.49,68.67,16891.0,61.3778,61.539,61.3599,61.5211,16891.0
2022-06-03 10:20:00,68.68,68.68,68.47,68.53,13862.0,61.5301,61.5301,61.3419,61.3957,13862.0
2022-06-03 10:25:00,68.52,68.54,68.46,68.49,5755.0,61.3867,61.4047,61.333,61.3599,5755.0
2022-06-03 10:30:00,68.47,68.64,68.46,68.64,15864.0,61.3419,61.4942,61.333,61.4942,15864.0
2022-06-03 10:35:00,68.61,68.62,68.41,68.41,7544.0,61.4674,61.4763,61.2882,61.2882,7544.0
2022-06-03 10:40:00,68.4,68.44,68.33,68.34,6712.0,61.2792,61.3151,61.2165,61.2255,6712.0
2022-06-03 10:45:00,68.34,68.41,68.33,68.34,7888.0,61.2255,61.2882,61.2165,61.2255,7888.0
2022-06-03 10:50:00,68.37,68.46,68.36,68.39,10336.0,61.2524,61.333,61.2434,61.2703,10336.0
2022-06-03 10:55:00,68.41,68.47,68.4,68.44,5304.0,61.2882,61.3419,61.2792,61.3151,5304.0
2022-06-03 11:00:00,68.43,68.44,68.36,68.38,5119.0,61.3061,61.3151,61.2434,61.2613,5119.0
2022-06-03 11:05:00,68.39,68.39,68.3,68.33,5428.0,61.2703,61.2703,61.1896,61.2165,5428.0
2022-06-03 11:10:00,68.33,68.37,68.29,68.31,8192.0,61.2165,61.2524,61.1807,61.1986,8192.0
2022-06-03 11:15:00,68.3,68.3,68.2,68.2,13229.0,61.1896,61.1896,61.1,61.1,13229.0
2022-06-03 11:20:00,68.21,68.34,68.21,68.3,22664.0,61.109,61.2255,61.109,61.1896,22664.0
2022-06-03 11:25:00,68.29,68.29,68.18,68.22,10201.0,61.1807,61.1807,61.0821,61.118,10201.0
2022-06-03 11:30:00,68.22,68.22,68.11,68.14,12380.0,61.118,61.118,61.0194,61.0463,12380.0
2022-06-03 11:35:00,68.15,68.19,68.13,68.17,7388.0,61.0553,61.0911,61.0373,61.0732,7388.0
2022-06-03 11:40:00,68.18,68.22,68.16,68.16,10147.0,61.0821,61.118,61.0642,61.0642,10147.0
2022-06-03 11:45:00,68.17,68.18,68.03,68.04,20710.0,61.0732,61.0821,60.9477,60.9567,20710.0
2022-06-03 11:50:00,68.02,68.04,67.95,68.03,4986.0,60.9388,60.9567,60.8761,60.9477,4986.0
2022-06-03 11:55:00,68.03,68.15,68.01,68.15,38372.0,60.9477,61.0553,60.9298,61.0553,38372.0
2022-06-03 12:00:00,68.16,68.24,68.15,68.22,11607.0,61.0642,61.1359,61.0553,61.118,11607.0
2022-06-03 12:05:00,68.24,68.34,68.24,68.32,15530.0,61.1359,61.2255,61.1359,61.2076,15530.0
2022-06-03 12:10:00,68.31,68.36,68.3,68.36,8192.0,61.1986,61.2434,61.1896,61.2434,8192.0
2022-06-03 12:15:00,68.36,68.44,68.35,68.36,18027.0,61.2434,61.3151,61.2344,61.2434,18027.0
2022-06-03 12:20:00,68.36,68.47,68.33,68.45,36747.0,61.2434,61.3419,61.2165,61.324,36747.0
2022-06-03 12:25:00,68.43,68.52,68.42,68.52,18365.0,61.3061,61.3867,61.2971,61.3867,18365.0
2022-06-03 12:30:00,68.52,68.54,68.48,68.5,6567.0,61.3867,61.4047,61.3509,61.3688,6567.0
2022-06-03 12:35:00,68.5,68.59,68.47,68.59,16446.0,61.3688,61.4494,61.3419,61.4494,16446.0
2022-06-03 12:40:00,68.58,68.6,68.5,68.5,7373.0,61.4405,61.4584,61.3688,61.3688,7373.0
2022-06-03 12:45:00,68.5,68.5,68.46,68.47,9654.0,61.3688,61.3688,61.333,61.3419,9654.0
2022-06-03 12:50:00,68.46,68.52,68.43,68.48,7788.0,61.333,61.3867,61.3061,61.3509,7788.0
2022-06-03 12:55:00,68.47,68.52,68.46,68.51,4742.0,61.3419,61.3867,61.333,61.3778,4742.0
2022-06-03 13:00:00,68.5,68.63,68.49,68.62,5721.0,61.3688,61.4853,61.3599,61.4763,5721.0
2022-06-03 13:05:00,68.61,68.63,68.57,68.59,5089.0,61.4674,61.4853,61.4315,61.4494,5089.0
2022-06-03 13:10:00,68.58,68.62,68.55,68.56,8388.0,61.4405,61.4763,61.4136,61.4226,8388.0
2022-06-03 13:15:00,68.57,68.58,68.42,68.45,8558.0,61.4315,61.4405,61.2971,61.324,8558.0
2022-06-03 13:20:00,68.44,68.54,68.44,68.53,7802.0,61.3151,61.4047,61.3151,61.3957,7802.0
2022-06-03 13:25:00,68.55,68.6,68.52,68.53,9668.0,61.4136,61.4584,61.3867,61.3957,9668.0
2022-06-03 13:30:00,68.53,68.56,68.49,68.56,7037.0,61.3957,61.4226,61.3599,61.4226,7037.0
2022-06-03 13:35:00,68.56,68.65,68.55,68.55,11957.0,61.4226,61.5032,61.4136,61.4136,11957.0
2022-06-03 13:40:00,68.55,68.6,68.48,68.48,41130.0,61.4136,61.4584,61.3509,61.3509,41130.0
2022-06-03 13:45:00,68.48,68.49,68.41,68.45,8157.0,61.3509,61.3599,61.2882,61.324,8157.0
2022-06-03 13:50:00,68.47,68.47,68.43,68.44,7573.0,61.3419,61.3419,61.3061,61.3151,7573.0
2022-06-03 13:55:00,68.43,68.44,68.35,68.38,8479.0,61.3061,61.3151,61.2344,61.2613,8479.0
2022-06-03 14:00:00,68.37,68.37,68.3,68.37,11142.0,61.2524,61.2524,61.1896,61.2524,11142.0
2022-06-03 14:05:00,68.37,68.44,68.37,68.41,8258.0,61.2524,61.3151,61.2524,61.2882,8258.0
2022-06-03 14:10:00,68.42,68.49,68.42,68.48,8363.0,61.2971,61.3599,61.2971,61.3509,8363.0
2022-06-03 14:15:00,68.48,68.59,68.47,68.58,7253.0,61.3509,61.4494,61.3419,61.4405,7253.0
2022-06-03 14:20:00,68.56,68.56,68.5,68.51,5490.0,61.4226,61.4226,61.3688,61.3778,5490.0
2022-06-03 14:25:00,68.53,68.57,68.5,68.57,8914.0,61.3957,61.4315,61.3688,61.4315,8914.0
2022-06-03 14:30:00,68.58,68.58,68.51,68.54,5959.0,61.4405,61.4405,61.3778,61.4047,5959.0
2022-06-03 14:35:00,68.56,68.57,68.49,68.53,11617.0,61.4226,61.4315,61.3599,61.3957,11617.0
2022-06-03 14:40:00,68.52,68.61,68.52,68.61,17385.0,61.3867,61.4674,61.3867,61.4674,17385.0
2022-06-03 14:45:00,68.61,68.63,68.58,68.59,9746.0,61.4674,61.4853,61.4405,61.4494,9746.0
2022-06-03 14:50:00,68.59,68.61,68.54,68.58,12312.0,61.4494,61.4674,61.4047,61.4405,12312.0
2022-06-03 14:55:00,68.56,68.6,68.53,68.58,9140.0,61.4226,61.4584,61.3957,61.4405,9140.0
2022-06-03 15:00:00,68.59,68.61,68.54,68.6,12720.0,61.4494,61.4674,61.4047,61.4584,12720.0
2022-06-03 15:05:00,68.58,68.58,68.5,68.51,13563.0,61.4405,61.4405,61.3688,61.3778,13563.0
2022-06-03 15:10:00,68.53,68.54,68.45,68.47,6361.0,61.3957,61.4047,61.324,61.3419,6361.0
2022-06-03 15:15:00,68.44,68.49,68.44,68.47,11161.0,61.3151,61.3599,61.3151,61.3419,11161.0
2022-06-03 15:20:00,68.46,68.47,68.37,68.39,11658.0,61.333,61.3419,61.2524,61.2703,11658.0
2022-06-03 15:25:00,68.39,68.49,68.38,68.49,13125.0,61.2703,61.3599,61.2613,61.3599,13125.0
2022-06-03 15:30:00,68.48,68.48,68.41,68.46,13457.0,61.3509,61.3509,61.2882,61.333,13457.0
2022-06-03 15:35:00,68.45,68.49,68.38,68.43,15454.0,61.324,61.3599,61.2613,61.3061,15454.0
2022-06-03 15:40:00,68.44,68.47,68.36,68.36,20059.0,61.3151,61.3419,61.2434,61.2434,20059.0
2022-06-03 15:45:00,68.38,68.42,68.35,68.4,41719.0,61.2613,61.2971,61.2344,61.2792,41719.0
2022-06-03 15:50:00,68.39,68.56,68.3,68.56,89787.0,61.2703,61.4226,61.1896,61.4226,89787.0
2022-06-03 15:55:00,68.55,68.6,68.49,68.49,160916.0,61.4136,61.4584,61.3599,61.3599,160916.0
2022-06-06 09:30:00,68.84,68.84,68.43,68.72,35970.0,61.6734,61.6734,61.3061,61.5659,35970.0
2022-06-06 09:35:00,68.7,68.81,68.63,68.64,13242.0,61.548,61.6465,61.4853,61.4942,13242.0
2022-06-06 09:40:00,68.69,68.78,68.69,68.72,6245.0,61.539,61.6197,61.539,61.5659,6245.0
2022-06-06 09:45:00,68.67,68.72,68.52,68.56,17413.0,61.5211,61.5659,61.3867,61.4226,17413.0
2022-06-06 09:50:00,68.63,68.73,68.51,68.54,9282.0,61.4853,61.5749,61.3778,61.4047,9282.0
2022-06-06 09:55:00,68.52,68.57,68.46,68.47,10671.0,61.3867,61.4315,61.333,61.3419,10671.0
2022-06-06 10:00:00,68.43,68.6,68.42,68.55,13633.0,61.3061,61.4584,61.2971,61.4136,13633.0
2022-06-06 10:05:00,68.58,68.67,68.56,68.67,8544.0,61.4405,61.5211,61.4226,61.5211,8544.0
2022-06-06 10:10:00,68.64,68.76,68.64,68.66,12028.0,61.4942,61.6018,61.4942,61.5122,12028.0
2022-06-06 10:15:00,68.66,68.67,68.57,68.61,9174.0,61.5122,61.5211,61.4315,61.4674,9174.0
2022-06-06 10:20:00,68.63,68.64,68.52,68.55,10753.0,61.4853,61.4942,61.3867,61.4136,10753.0
2022-06-06 10:25:00,68.54,68.54,68.41,68.49,9147.0,61.4047,61.4047,61.2882,61.3599,9147.0
2022-06-06 10:30:00,68.47,68.52,68.46,68.5,9084.0,61.3419,61.3867,61.333,61.3688,9084.0
2022-06-06 10:35:00,68.5,68.52,68.46,68.49,7211.0,61.3688,61.3867,61.333,61.3599,7211.0
2022-06-06 10:40:00,68.52,68.66,68.52,68.64,9993.0,61.3867,61.5122,61.3867,61.4942,9993.0
2022-06-06 10:45:00,68.65,68.76,68.64,68.74,8466.0,61.5032,61.6018,61.4942,61.5838,8466.0
2022-06-06 10:50:00,68.75,68.78,68.73,68.77,6002.0,61.5928,61.6197,61.5749,61.6107,6002.0
2022-06-06 10:55:00,68.77,68.87,68.74,68.78,8305.0,61.6107,61.7003,61.5838,61.6197,8305.0
2022-06-06 11:00:00,68.78,68.82,68.73,68.78,10677.0,61.6197,61.6555,61.5749,61.6197,10677.0
2022-06-06 11:05:00,68.79,68.95,68.79,68.94,11373.0,61.6286,61.772,61.6286,61.763,11373.0
2022-06-06 11:10:00,68.92,68.93,68.84,68.88,13714.0,61.7451,61.7541,61.6734,61.7093,13714.0
2022-06-06 11:15:00,68.85,68.91,68.72,68.74,10305.0,61.6824,61.7361,61.5659,61.5838,10305.0
2022-06-06 11:20:00,68.73,68.77,68.64,68.67,7804.0,61.5749,61.6107,61.4942,61.5211,7804.0
2022-06-06 11:25:00,68.67,68.69,68.61,68.65,6107.0,61.5211,61.539,61.4674,61.5032,6107.0
2022-06-06 11:30:00,68.64,68.71,68.61,68.66,9145.0,61.4942,61.557,61.4674,61.5122,9145.0
2022-06-06 11:35:00,68.66,68.66,68.53,68.56,11518.0,61.5122,61.5122,61.3957,61.4226,11518.0
2022-06-06 11:40:00,68.57,68.63,68.57,68.61,5663.0,61.4315,61.4853,61.4315,61.4674,5663.0
2022-06-06 11:45:00,68.6,68.66,68.58,68.59,6588.0,61.4584,61.5122,61.4405,61.4494,6588.0
2022-06-06 11:50:00,68.58,68.6,68.55,68.58,8810.0,61.4405,61.4584,61.4136,61.4405,8810.0
2022-06-06 11:55:00,68.57,68.57,68.49,68.51,6275.0,61.4315,61.4315,61.3599,61.3778,6275.0
2022-06-06 12:00:00,68.5,68.55,68.42,68.45,6488.0,61.3688,61.4136,61.2971,61.324,6488.0
2022-06-06 12:05:00,68.43,68.47,68.38,68.45,7963.0,61.3061,61.3419,61.2613,61.324,7963.0
2022-06-06 12:10:00,68.42,68.42,68.39,68.4,6806.0,61.2971,61.2971,61.2703,61.2792,6806.0
2022-06-06 12:15:00,68.4,68.48,68.39,68.48,5298.0,61.2792,61.3509,61.2703,61.3509,5298.0
2022-06-06 12:20:00,68.49,68.49,68.36,68.37,24670.0,61.3599,61.3599,61.2434,61.2524,24670.0
2022-06-06 12:25:00,68.36,68.36,68.3,68.31,5270.0,61.2434,61.2434,61.1896,61.1986,5270.0
2022-06-06 12:30:00,68.3,68.37,68.3,68.37,4670.0,61.1896,61.2524,61.1896,61.2524,4670.0
2022-06-06 12:35:00,68.39,68.4,68.35,68.37,4600.0,61.2703,61.2792,61.2344,61.2524,4600.0
2022-06-06 12:40:00,68.34,68.4,68.33,68.35,7105.0,61.2255,61.2792,61.2165,61.2344,7105.0
2022-06-06 12:45:00,68.35,68.37,68.29,68.29,6470.0,61.2344,61.2524,61.1807,61.1807,6470.0
2022-06-06 12:50:00,68.27,68.33,68.26,68.33,5516.0,61.1628,61.2165,61.1538,61.2165,5516.0
2022-06-06 12:55:00,68.32,68.41,68.32,68.4,24292.0,61.2076,61.2882,61.2076,61.2792,24292.0
2022-06-06 13:00:00,68.41,68.42,68.33,68.33,6563.0,61.2882,61.2971,61.2165,61.2165,6563.0
2022-06-06 13:05:00,68.34,68.47,68.33,68.46,7119.0,61.2255,61.3419,61.2165,61.333,7119.0
2022-06-06 13:10:00,68.47,68.49,68.45,68.48,6778.0,61.3419,61.3599,61.324,61.3509,6778.0
2022-06-06 13:15:00,68.47,68.52,68.44,68.52,10908.0,61.3419,61.3867,61.3151,61.3867,10908.0
2022-06-06 13:20:00,68.52,68.57,68.5,68.51,12534.0,61.3867,61.4315,61.3688,61.3778,12534.0
2022-06-06 13:25:00,68.47,68.49,68.39,68.4,5445.0,61.3419,61.3599,61.2703,61.2792,5445.0
2022-06-06 13:30:00,68.41,68.47,68.39,68.46,5586.0,61.2882,61.3419,61.2703,61.333,5586.0
2022-06-06 13:35:00,68.46,68.48,68.43,68.48,7659.0,61.333,61.3509,61.3061,61.3509,7659.0
2022-06-06 13:40:00,68.48,68.59,68.48,68.53,8408.0,61.3509,61.4494,61.3509,61.3957,8408.0
2022-06-06 13:45:00,68.51,68.52,68.47,68.49,7895.0,61.3778,61.3867,61.3419,61.3599,7895.0
2022-06-06 13:50:00,68.48,68.53,68.45,68.46,10634.0,61.3509,61.3957,61.324,61.333,10634.0
2022-06-06 13:55:00,68.46,68.48,68.43,68.45,6170.0,61.333,61.3509,61.3061,61.324,6170.0
2022-06-06 14:00:00,68.44,68.46,68.41,68.44,5039.0,61.3151,61.333,61.2882,61.3151,5039.0
2022-06-06 14:05:00,68.45,68.51,68.44,68.48,6349.0,61.324,61.3778,61.3151,61.3509,6349.0
2022-06-06 14:10:00,68.5,68.52,68.48,68.48,6300.0,61.3688,61.3867,61.3509,61.3509,6300.0
2022-06-06 14:15:00,68.47,68.5,68.4,68.46,5438.0,61.3419,61.3688,61.2792,61.333,5438.0
2022-06-06 14:20:00,68.47,68.48,68.42,68.42,5380.0,61.3419,61.3509,61.2971,61.2971,5380.0
2022-06-06 14:25:00,68.41,68.41,68.35,68.38,5229.0,61.2882,61.2882,61.2344,61.2613,5229.0
2022-06-06 14:30:00,68.36,68.43,68.31,68.42,8563.0,61.2434,61.3061,61.1986,61.2971,8563.0
2022-06-06 14:35:00,68.41,68.45,68.39,68.43,8497.0,61.2882,61.324,61.2703,61.3061,8497.0
2022-06-06 14:40:00,68.42,68.46,68.38,68.46,6424.0,61.2971,61.333,61.2613,61.333,6424.0
2022-06-06 14:45:00,68.46,68.49,68.42,68.44,8863.0,61.333,61.3599,61.2971,61.3151,8863.0
2022-06-06 14:50:00,68.43,68.48,68.37,68.48,8243.0,61.3061,61.3509,61.2524,61.3509,8243.0
2022-06-06 14:55:00,68.47,68.53,68.47,68.52,6652.0,61.3419,61.3957,61.3419,61.3867,6652.0
2022-06-06 15:00:00,68.5,68.61,68.5,68.56,24403.0,61.3688,61.4674,61.3688,61.4226,24403.0
2022-06-06 15:05:00,68.55,68.57,68.48,68.48,3983.0,61.4136,61.4315,61.3509,61.3509,3983.0
2022-06-06 15:10:00,68.48,68.53,68.45,68.5,10762.0,61.3509,61.3957,61.324,61.3688,10762.0
2022-06-06 15:15:00,68.5,68.53,68.47,68.48,10696.0,61.3688,61.3957,61.3419,61.3509,10696.0
2022-06-06 15:20:00,68.46,68.52,68.43,68.5,21501.0,61.333,61.3867,61.3061,61.3688,21501.0
2022-06-06 15:25:00,68.49,68.51,68.4,68.42,33387.0,61.3599,61.3778,61.2792,61.2971,33387.0
2022-06-06 15:30:00,68.42,68.45,68.36,68.38,23283.0,61.2971,61.324,61.2434,61.2613,23283.0
2022-06-06 15:35:00,68.37,68.39,68.35,68.37,20901.0,61.2524,61.2703,61.2344,61.2524,20901.0
2022-06-06 15:40:00,68.36,68.42,68.34,68.41,31510.0,61.2434,61.2971,61.2255,61.2882,31510.0
2022-06-06 15:45:00,68.4,68.42,68.33,68.37,27521.0,61.2792,61.2971,61.2165,61.2524,27521.0
2022-06-06 15:50:00,68.37,68.46,68.37,68.45,48778.0,61.2524,61.333,61.2524,61.324,48778.0
2022-06-06 15:55:00,68.45,68.47,68.35,68.39,84372.0,61.324,61.3419,61.2344,61.2703,84372.0
2022-06-07 09:30:00,68.0,68.28,68.0,68.17,57167.0,60.9209,61.1717,60.9209,61.0732,57167.0
2022-06-07 09:35:00,68.14,68.19,67.97,67.99,10217.0,61.0463,61.0911,60.894,60.9119,10217.0
2022-06-07 09:40:00,67.93,67.97,67.82,67.94,8077.0,60.8582,60.894,60.7596,60.8671,8077.0
2022-06-07 09:45:00,67.95,68.01,67.93,67.94,8160.0,60.8761,60.9298,60.8582,60.8671,8160.0
2022-06-07 09:50:00,67.91,68.05,67.88,68.05,12461.0,60.8402,60.9657,60.8134,60.9657,12461.0
2022-06-07 09:55:00,68.06,68.09,67.83,67.85,7250.0,60.9746,61.0015,60.7686,60.7865,7250.0
2022-06-07 10:00:00,67.83,67.87,67.74,67.79,18093.0,60.7686,60.8044,60.6879,60.7327,18093.0
2022-06-07 10:05:00,67.78,67.79,67.71,67.74,8966.0,60.7238,60.7327,60.6611,60.6879,8966.0
2022-06-07 10:10:00,67.74,67.77,67.56,67.59,14560.0,60.6879,60.7148,60.5267,60.5536,14560.0
2022-06-07 10:15:00,67.59,67.65,67.42,67.64,32299.0,60.5536,60.6073,60.4013,60.5983,32299.0
2022-06-07 10:20:00,67.63,67.65,67.55,67.58,9940.0,60.5894,60.6073,60.5177,60.5446,9940.0
2022-06-07 10:25:00,67.58,67.83,67.56,67.83,8371.0,60.5446,60.7686,60.5267,60.7686,8371.0
2022-06-07 10:30:00,67.84,67.92,67.81,67.9,8635.0,60.7775,60.8492,60.7507,60.8313,8635.0
2022-06-07 10:35:00,67.89,68.06,67.87,68.04,12166.0,60.8223,60.9746,60.8044,60.9567,12166.0
2022-06-07 10:40:00,68.05,68.11,68.03,68.05,6024.0,60.9657,61.0194,60.9477,60.9657,6024.0
2022-06-07 10:45:00,68.06,68.06,67.98,68.02,5202.0,60.9746,60.9746,60.903,60.9388,5202.0
2022-06-07 10:50:00,68.03,68.04,68.0,68.02,6239.0,60.9477,60.9567,60.9209,60.9388,6239.0
2022-06-07 10:55:00,68.02,68.06,67.98,68.06,8753.0,60.9388,60.9746,60.903,60.9746,8753.0
2022-06-07 11:00:00,68.06,68.12,68.04,68.12,7077.0,60.9746,61.0284,60.9567,61.0284,7077.0
2022-06-07 11:05:00,68.12,68.29,68.12,68.24,40078.0,61.0284,61.1807,61.0284,61.1359,40078.0
2022-06-07 11:10:00,68.25,68.35,68.23,68.35,25127.0,61.1448,61.2344,61.1269,61.2344,25127.0
2022-06-07 11:15:00,68.34,68.43,68.34,68.41,17784.0,61.2255,61.3061,61.2255,61.2882,17784.0
2022-06-07 11:20:00,68.39,68.39,68.29,68.3,10170.0,61.2703,61.2703,61.1807,61.1896,10170.0
2022-06-07 11:25:00,68.29,68.33,68.25,68.28,11581.0,61.1807,61.2165,61.1448,61.1717,11581.0
2022-06-07 11:30:00,68.28,68.36,68.24,68.36,15203.0,61.1717,61.2434,61.1359,61.2434,15203.0
2022-06-07 11:35:00,68.37,68.38,68.25,68.26,10001.0,61.2524,61.2613,61.1448,61.1538,10001.0
2022-06-07 11:40:00,68.27,68.3,68.25,68.28,6796.0,61.1628,61.1896,61.1448,61.1717,6796.0
2022-06-07 11:45:00,68.29,68.31,68.21,68.21,11901.0,61.1807,61.1986,61.109,61.109,11901.0
2022-06-07 11:50:00,68.21,68.24,68.17,68.2,11761.0,61.109,61.1359,61.0732,61.1,11761.0
2022-06-07 11:55:00,68.21,68.26,68.16,68.24,7664.0,61.109,61.1538,61.0642,61.1359,7664.0
2022-06-07 12:00:00,68.23,68.28,68.22,68.23,6973.0,61.1269,61.1717,61.118,61.1269,6973.0
2022-06-07 12:05:00,68.22,68.23,68.12,68.14,10204.0,61.118,61.1269,61.0284,61.0463,10204.0
2022-06-07 12:10:00,68.13,68.13,68.05,68.08,7390.0,61.0373,61.0373,60.9657,60.9925,7390.0
2022-06-07 12:15:00,68.07,68.09,68.02,68.04,8749.0,60.9836,61.0015,60.9388,60.9567,8749.0
2022-06-07 12:20:00,68.04,68.14,68.03,68.14,6423.0,60.9567,61.0463,60.9477,61.0463,6423.0
2022-06-07 12:25:00,68.15,68.23,68.14,68.23,8199.0,61.0553,61.1269,61.0463,61.1269,8199.0
2022-06-07 12:30:00,68.2,68.23,68.19,68.23,8631.0,61.1,61.1269,61.0911,61.1269,8631.0
2022-06-07 12:35:00,68.23,68.28,68.22,68.23,9735.0,61.1269,61.1717,61.118,61.1269,9735.0
2022-06-07 12:40:00,68.23,68.3,68.23,68.27,8196.0,61.1269,61.1896,61.1269,61.1628,8196.0
2022-06-07 12:45:00,68.27,68.34,68.27,68.31,7735.0,61.1628,61.2255,61.1628,61.1986,7735.0
2022-06-07 12:50:00,68.33,68.35,68.29,68.29,6414.0,61.2165,61.2344,61.1807,61.1807,6414.0
2022-06-07 12:55:00,68.27,68.29,68.25,68.29,10283.0,61.1628,61.1807,61.1448,61.1807,10283.0
2022-06-07 13:00:00,68.29,68.35,68.27,68.35,45569.0,61.1807,61.2344,61.1628,61.2344,45569.0
2022-06-07 13:05:00,68.35,68.35,68.3,68.33,8593.0,61.2344,61.2344,61.1896,61.2165,8593.0
2022-06-07 13:10:00,68.34,68.42,68.33,68.41,7389.0,61.2255,61.2971,61.2165,61.2882,7389.0
2022-06-07 13:15:00,68.43,68.49,68.43,68.46,7075.0,61.3061,61.3599,61.3061,61.333,7075.0
2022-06-07 13:20:00,68.46,68.48,68.43,68.46,11296.0,61.333,61.3509,61.3061,61.333,11296.0
2022-06-07 13:25:00,68.46,68.48,68.44,68.48,5656.0,61.333,61.3509,61.3151,61.3509,5656.0
2022-06-07 13:30:00,68.5,68.51,68.42,68.43,13454.0,61.3688,61.3778,61.2971,61.3061,13454.0
2022-06-07 13:35:00,68.42,68.52,68.42,68.52,11493.0,61.2971,61.3867,61.2971,61.3867,11493.0
2022-06-07 13:40:00,68.53,68.58,68.51,68.51,10927.0,61.3957,61.4405,61.3778,61.3778,10927.0
2022-06-07 13:45:00,68.52,68.55,68.49,68.55,6818.0,61.3867,61.4136,61.3599,61.4136,6818.0
2022-06-07 13:50:00,68.56,68.6,68.53,68.57,5107.0,61.4226,61.4584,61.3957,61.4315,5107.0
2022-06-07 13:55:00,68.58,68.6,68.52,68.52,8134.0,61.4405,61.4584,61.3867,61.3867,8134.0
2022-06-07 14:00:00,68.52,68.61,68.5,68.61,9923.0,61.3867,61.4674,61.3688,61.4674,9923.0
2022-06-07 14:05:00,68.6,68.81,68.59,68.81,57183.0,61.4584,61.6465,61.4494,61.6465,57183.0
2022-06-07 14:10:00,68.83,68.83,68.77,68.79,11041.0,61.6645,61.6645,61.6107,61.6286,11041.0
2022-06-07 14:15:00,68.79,68.81,68.7,68.71,12263.0,61.6286,61.6465,61.548,61.557,12263.0
2022-06-07 14:20:00,68.71,68.78,68.71,68.76,8102.0,61.557,61.6197,61.557,61.6018,8102.0
2022-06-07 14:25:00,68.76,68.81,68.76,68.81,9012.0,61.6018,61.6465,61.6018,61.6465,9012.0
2022-06-07 14:30:00,68.81,68.86,68.78,68.85,8926.0,61.6465,61.6913,61.6197,61.6824,8926.0
2022-06-07 14:35:00,68.85,68.85,68.79,68.8,7050.0,61.6824,61.6824,61.6286,61.6376,7050.0
2022-06-07 14:40:00,68.8,68.83,68.76,68.76,7396.0,61.6376,61.6645,61.6018,61.6018,7396.0
2022-06-07 14:45:00,68.76,68.76,68.68,68.69,8841.0,61.6018,61.6018,61.5301,61.539,8841.0
2022-06-07 14:50:00,68.68,68.74,68.67,68.74,10011.0,61.5301,61.5838,61.5211,61.5838,10011.0
2022-06-07 14:55:00,68.75,68.77,68.71,68.77,19790.0,61.5928,61.6107,61.557,61.6107,19790.0
2022-06-07 15:00:00,68.75,68.79,68.73,68.73,9213.0,61.5928,61.6286,61.5749,61.5749,9213.0
2022-06-07 15:05:00,68.73,68.75,68.7,68.7,14518.0,61.5749,61.5928,61.548,61.548,14518.0
2022-06-07 15:10:00,68.7,68.72,68.64,68.65,10944.0,61.548,61.5659,61.4942,61.5032,10944.0
2022-06-07 15:15:00,68.65,68.7,68.64,68.7,12766.0,61.5032,61.548,61.4942,61.548,12766.0
2022-06-07 15:20:00,68.69,68.78,68.69,68.76,12184.0,61.539,61.6197,61.539,61.6018,12184.0
2022-06-07 15:25:00,68.76,68.81,68.75,68.8,17978.0,61.6018,61.6465,61.5928,61.6376,17978.0
2022-06-07 15:30:00,68.79,68.9,68.79,68.9,20049.0,61.6286,61.7272,61.6286,61.7272,20049.0
2022-06-07 15:35:00,68.9,68.99,68.9,68.98,18886.0,61.7272,61.8078,61.7272,61.7988,18886.0
2022-06-07 15:40:00,68.98,69.03,68.97,69.02,20235.0,61.7988,61.8436,61.7899,61.8347,20235.0
2022-06-07 15:45:00,69.01,69.05,68.98,69.05,27607.0,61.8257,61.8616,61.7988,61.8616,27607.0
2022-06-07 15:50:00,69.04,69.08,68.95,69.06,89614.0,61.8526,61.8884,61.772,61.8705,89614.0
2022-06-07 15:55:00,69.06,69.11,68.92,68.95,216213.0,61.8705,61.9153,61.7451,61.772,216213.0
2022-06-08 09:30:00,67.95,68.03,67.65,67.8,42385.0,61.3658,61.438,61.0948,61.2303,42385.0
2022-06-08 09:35:00,67.67,67.9,67.53,67.9,19356.0,61.1129,61.3206,60.9865,61.3206,19356.0
2022-06-08 09:40:00,67.85,67.94,67.69,67.77,6353.0,61.2755,61.3567,61.131,61.2032,6353.0
2022-06-08 09:45:00,67.84,67.84,67.77,67.83,19262.0,61.2664,61.2664,61.2032,61.2574,19262.0
2022-06-08 09:50:00,67.84,67.96,67.84,67.92,12116.0,61.2664,61.3748,61.2664,61.3387,12116.0
2022-06-08 09:55:00,67.9,67.9,67.82,67.85,6638.0,61.3206,61.3206,61.2484,61.2755,6638.0
2022-06-08 10:00:00,67.85,67.85,67.65,67.67,11567.0,61.2755,61.2755,61.0948,61.1129,11567.0
2022-06-08 10:05:00,67.65,67.81,67.65,67.81,18186.0,61.0948,61.2393,61.0948,61.2393,18186.0
2022-06-08 10:10:00,67.83,67.85,67.75,67.77,10627.0,61.2574,61.2755,61.1851,61.2032,10627.0
2022-06-08 10:15:00,67.75,67.83,67.69,67.82,15823.0,61.1851,61.2574,61.131,61.2484,15823.0
2022-06-08 10:20:00,67.83,67.98,67.83,67.92,18343.0,61.2574,61.3929,61.2574,61.3387,18343.0
2022-06-08 10:25:00,67.91,67.98,67.88,67.95,12617.0,61.3296,61.3929,61.3026,61.3658,12617.0
2022-06-08 10:30:00,67.92,67.96,67.84,67.87,14148.0,61.3387,61.3748,61.2664,61.2935,14148.0
2022-06-08 10:35:00,67.88,67.96,67.88,67.92,9814.0,61.3026,61.3748,61.3026,61.3387,9814.0
2022-06-08 10:40:00,67.95,67.99,67.86,67.93,33045.0,61.3658,61.4019,61.2845,61.3477,33045.0
2022-06-08 10:45:00,67.9,68.0,67.9,67.97,13684.0,61.3206,61.4109,61.3206,61.3838,13684.0
2022-06-08 10:50:00,67.98,68.02,67.94,68.0,29342.0,61.3929,61.429,61.3567,61.4109,29342.0
2022-06-08 10:55:00,68.0,68.08,68.0,68.08,44276.0,61.4109,61.4832,61.4109,61.4832,44276.0
2022-06-08 11:00:00,68.07,68.1,67.98,68.07,18788.0,61.4741,61.5012,61.3929,61.4741,18788.0
2022-06-08 11:05:00,68.07,68.07,67.99,68.01,11993.0,61.4741,61.4741,61.4019,61.42,11993.0
2022-06-08 11:10:00,68.01,68.12,68.0,68.08,12287.0,61.42,61.5193,61.4109,61.4832,12287.0
2022-06-08 11:15:00,68.09,68.15,68.08,68.11,14311.0,61.4922,61.5464,61.4832,61.5103,14311.0
2022-06-08 11:20:00,68.12,68.13,68.08,68.08,7854.0,61.5193,61.5283,61.4832,61.4832,7854.0
2022-06-08 11:25:00,68.09,68.09,67.99,68.02,14735.0,61.4922,61.4922,61.4019,61.429,14735.0
2022-06-08 11:30:00,68.02,68.06,67.99,68.0,11153.0,61.429,61.4651,61.4019,61.4109,11153.0
2022-06-08 11:35:00,68.01,68.05,68.0,68.01,7377.0,61.42,61.4561,61.4109,61.42,7377.0
2022-06-08 11:40:00,68.01,68.03,67.93,67.93,9743.0,61.42,61.438,61.3477,61.3477,9743.0
2022-06-08 11:45:00,67.93,67.99,67.92,67.94,20001.0,61.3477,61.4019,61.3387,61.3567,20001.0
2022-06-08 11:50:00,67.95,67.98,67.85,67.91,19548.0,61.3658,61.3929,61.2755,61.3296,19548.0
2022-06-08 11:55:00,67.9,67.93,67.82,67.82,12092.0,61.3206,61.3477,61.2484,61.2484,12092.0
2022-06-08 12:00:00,67.81,67.86,67.79,67.81,10420.0,61.2393,61.2845,61.2213,61.2393,10420.0
2022-06-08 12:05:00,67.79,67.82,67.75,67.82,10984.0,61.2213,61.2484,61.1851,61.2484,10984.0
2022-06-08 12:10:00,67.82,67.91,67.81,67.87,10000.0,61.2484,61.3296,61.2393,61.2935,10000.0
2022-06-08 12:15:00,67.85,67.85,67.8,67.83,7063.0,61.2755,61.2755,61.2303,61.2574,7063.0
2022-06-08 12:20:00,67.81,67.82,67.73,67.75,11481.0,61.2393,61.2484,61.1671,61.1851,11481.0
2022-06-08 12:25:00,67.75,67.77,67.65,67.76,12425.0,61.1851,61.2032,61.0948,61.1942,12425.0
2022-06-08 12:30:00,67.77,67.77,67.67,67.67,11131.0,61.2032,61.2032,61.1129,61.1129,11131.0
2022-06-08 12:35:00,67.68,67.71,67.62,67.63,10755.0,61.1219,61.149,61.0677,61.0768,10755.0
2022-06-08 12:40:00,67.61,67.65,67.56,67.59,12718.0,61.0587,61.0948,61.0136,61.0407,12718.0
2022-06-08 12:45:00,67.59,67.64,67.58,67.64,7054.0,61.0407,61.0858,61.0316,61.0858,7054.0
2022-06-08 12:50:00,67.63,67.64,67.59,67.63,8469.0,61.0768,61.0858,61.0407,61.0768,8469.0
2022-06-08 12:55:00,67.61,67.61,67.58,67.6,8608.0,61.0587,61.0587,61.0316,61.0497,8608.0
2022-06-08 13:00:00,67.59,67.59,67.46,67.5,9937.0,61.0407,61.0407,60.9232,60.9594,9937.0
2022-06-08 13:05:00,67.49,67.52,67.42,67.5,8963.0,60.9503,60.9774,60.8871,60.9594,8963.0
2022-06-08 13:10:00,67.51,67.51,67.44,67.47,11354.0,60.9684,60.9684,60.9052,60.9323,11354.0
2022-06-08 13:15:00,67.48,67.49,67.4,67.4,8112.0,60.9413,60.9503,60.8691,60.8691,8112.0
2022-06-08 13:20:00,67.37,67.42,67.34,67.41,11410.0,60.842,60.8871,60.8149,60.8781,11410.0
2022-06-08 13:25:00,67.4,67.41,67.33,67.37,15630.0,60.8691,60.8781,60.8058,60.842,15630.0
2022-06-08 13:30:00,67.38,67.45,67.36,67.44,24194.0,60.851,60.9142,60.8329,60.9052,24194.0
2022-06-08 13:35:00,67.44,67.46,67.43,67.45,12808.0,60.9052,60.9232,60.8962,60.9142,12808.0
2022-06-08 13:40:00,67.44,67.54,67.44,67.51,9908.0,60.9052,60.9955,60.9052,60.9684,9908.0
2022-06-08 13:45:00,67.51,67.54,67.47,67.51,7974.0,60.9684,60.9955,60.9323,60.9684,7974.0
2022-06-08 13:50:00,67.52,67.53,67.43,67.43,8401.0,60.9774,60.9865,60.8962,60.8962,8401.0
2022-06-08 13:55:00,67.42,67.46,67.33,67.34,17091.0,60.8871,60.9232,60.8058,60.8149,17091.0
2022-06-08 14:00:00,67.33,67.33,67.26,67.26,10628.0,60.8058,60.8058,60.7426,60.7426,10628.0
2022-06-08 14:05:00,67.26,67.31,67.22,67.22,11000.0,60.7426,60.7878,60.7065,60.7065,11000.0
2022-06-08 14:10:00,67.23,67.26,67.18,67.22,8648.0,60.7155,60.7426,60.6704,60.7065,8648.0
2022-06-08 14:15:00,67.24,67.28,67.23,67.28,6149.0,60.7246,60.7607,60.7155,60.7607,6149.0
2022-06-08 14:20:00,67.28,67.35,67.27,67.31,14022.0,60.7607,60.8239,60.7517,60.7878,14022.0
2022-06-08 14:25:00,67.32,67.32,67.07,67.1,14443.0,60.7968,60.7968,60.571,60.5981,14443.0
2022-06-08 14:30:00,67.11,67.14,67.05,67.05,7926.0,60.6072,60.6343,60.553,60.553,7926.0
2022-06-08 14:35:00,67.05,67.16,67.01,67.16,7765.0,60.553,60.6523,60.5169,60.6523,7765.0
2022-06-08 14:40:00,67.16,67.26,67.14,67.23,11682.0,60.6523,60.7426,60.6343,60.7155,11682.0
2022-06-08 14:45:00,67.22,67.22,67.12,67.14,16024.0,60.7065,60.7065,60.6162,60.6343,16024.0
2022-06-08 14:50:00,67.14,67.16,67.07,67.08,14877.0,60.6343,60.6523,60.571,60.5801,14877.0
2022-06-08 14:55:00,67.09,67.15,67.08,67.12,13654.0,60.5891,60.6433,60.5801,60.6162,13654.0
2022-06-08 15:00:00,67.12,67.19,67.07,67.19,11629.0,60.6162,60.6794,60.571,60.6794,11629.0
2022-06-08 15:05:00,67.19,67.19,67.05,67.1,16753.0,60.6794,60.6794,60.553,60.5981,16753.0
2022-06-08 15:10:00,67.11,67.18,67.08,67.17,14417.0,60.6072,60.6704,60.5801,60.6613,14417.0
2022-06-08 15:15:00,67.17,67.21,67.16,67.19,12213.0,60.6613,60.6975,60.6523,60.6794,12213.0
2022-06-08 15:20:00,67.19,67.23,67.18,67.22,16019.0,60.6794,60.7155,60.6704,60.7065,16019.0
2022-06-08 15:25:00,67.23,67.25,67.17,67.23,18592.0,60.7155,60.7336,60.6613,60.7155,18592.0
2022-06-08 15:30:00,67.24,67.3,67.24,67.28,22057.0,60.7246,60.7788,60.7246,60.7607,22057.0
2022-06-08 15:35:00,67.28,67.3,67.25,67.28,29428.0,60.7607,60.7788,60.7336,60.7607,29428.0
2022-06-08 15:40:00,67.27,67.29,67.23,67.23,29796.0,60.7517,60.7697,60.7155,60.7155,29796.0
2022-06-08 15:45:00,67.23,67.24,67.05,67.06,44130.0,60.7155,60.7246,60.553,60.562,44130.0
2022-06-08 15:50:00,67.06,67.16,66.99,67.06,64688.0,60.562,60.6523,60.4988,60.562,64688.0
2022-06-08 15:55:00,67.07,67.19,67.03,67.14,177575.0,60.571,60.6794,60.5349,60.6343,177575.0
2022-06-09 09:30:00,67.0,67.08,66.76,66.96,48363.0,60.5078,60.5801,60.2911,60.4717,48363.0
2022-06-09 09:35:00,66.98,67.03,66.89,66.9,15276.0,60.4898,60.5349,60.4085,60.4175,15276.0
2022-06-09 09:40:00,66.92,67.01,66.87,66.89,18325.0,60.4356,60.5169,60.3904,60.4085,18325.0
2022-06-09 09:45:00,66.85,66.95,66.83,66.89,18138.0,60.3724,60.4627,60.3543,60.4085,18138.0
2022-06-09 09:50:00,66.88,67.08,66.87,66.97,9958.0,60.3995,60.5801,60.3904,60.4807,9958.0
2022-06-09 09:55:00,67.0,67.04,66.94,67.01,34527.0,60.5078,60.5439,60.4536,60.5169,34527.0
2022-06-09 10:00:00,67.01,67.1,66.96,67.0,12381.0,60.5169,60.5981,60.4717,60.5078,12381.0
2022-06-09 10:05:00,66.97,66.97,66.79,66.79,15355.0,60.4807,60.4807,60.3182,60.3182,15355.0
2022-06-09 10:10:00,66.77,66.79,66.46,66.57,16276.0,60.3001,60.3182,60.0201,60.1195,16276.0
2022-06-09 10:15:00,66.55,66.69,66.53,66.69,8995.0,60.1014,60.2279,60.0834,60.2279,8995.0
2022-06-09 10:20:00,66.68,66.72,66.51,66.56,10746.0,60.2188,60.255,60.0653,60.1105,10746.0
2022-06-09 10:25:00,66.55,66.55,66.38,66.4,8802.0,60.1014,60.1014,59.9479,59.966,8802.0
2022-06-09 10:30:00,66.41,66.56,66.38,66.55,26192.0,59.975,60.1105,59.9479,60.1014,26192.0
2022-06-09 10:35:00,66.57,66.62,66.55,66.57,5628.0,60.1195,60.1646,60.1014,60.1195,5628.0
2022-06-09 10:40:00,66.5,66.5,66.39,66.39,13236.0,60.0563,60.0563,59.9569,59.9569,13236.0
2022-06-09 10:45:00,66.4,66.41,66.32,66.32,8462.0,59.966,59.975,59.8937,59.8937,8462.0
2022-06-09 10:50:00,66.3,66.33,66.17,66.25,26378.0,59.8757,59.9027,59.7582,59.8305,26378.0
2022-06-09 10:55:00,66.26,66.35,66.23,66.33,7394.0,59.8395,59.9208,59.8124,59.9027,7394.0
2022-06-09 11:00:00,66.31,66.42,66.25,66.26,8841.0,59.8847,59.984,59.8305,59.8395,8841.0
2022-06-09 11:05:00,66.25,66.29,66.2,66.29,11059.0,59.8305,59.8666,59.7853,59.8666,11059.0
2022-06-09 11:10:00,66.28,66.34,66.27,66.34,6790.0,59.8576,59.9118,59.8486,59.9118,6790.0
2022-06-09 11:15:00,66.34,66.45,66.3,66.38,4309.0,59.9118,60.0111,59.8757,59.9479,4309.0
2022-06-09 11:20:00,66.39,66.41,66.33,66.35,6372.0,59.9569,59.975,59.9027,59.9208,6372.0
2022-06-09 11:25:00,66.34,66.39,66.29,66.33,5126.0,59.9118,59.9569,59.8666,59.9027,5126.0
2022-06-09 11:30:00,66.32,66.32,66.24,66.26,7742.0,59.8937,59.8937,59.8215,59.8395,7742.0
2022-06-09 11:35:00,66.23,66.29,66.22,66.29,5658.0,59.8124,59.8666,59.8034,59.8666,5658.0
2022-06-09 11:40:00,66.29,66.43,66.28,66.4,3792.0,59.8666,59.9931,59.8576,59.966,3792.0
2022-06-09 11:45:00,66.38,66.45,66.33,66.34,5625.0,59.9479,60.0111,59.9027,59.9118,5625.0
2022-06-09 11:50:00,66.35,66.35,66.28,66.28,3355.0,59.9208,59.9208,59.8576,59.8576,3355.0
2022-06-09 11:55:00,66.28,66.28,66.23,66.25,4418.0,59.8576,59.8576,59.8124,59.8305,4418.0
2022-06-09 12:00:00,66.23,66.27,66.22,66.24,7366.0,59.8124,59.8486,59.8034,59.8215,7366.0
2022-06-09 12:05:00,66.23,66.29,66.19,66.28,4106.0,59.8124,59.8666,59.7763,59.8576,4106.0
2022-06-09 12:10:00,66.28,66.28,66.22,66.27,13376.0,59.8576,59.8576,59.8034,59.8486,13376.0
2022-06-09 12:15:00,66.26,66.26,66.16,66.19,19555.0,59.8395,59.8395,59.7492,59.7763,19555.0
2022-06-09 12:20:00,66.18,66.2,66.15,66.2,4806.0,59.7673,59.7853,59.7402,59.7853,4806.0
2022-06-09 12:25:00,66.21,66.34,66.21,66.29,6202.0,59.7944,59.9118,59.7944,59.8666,6202.0
2022-06-09 12:30:00,66.3,66.34,66.29,66.33,4901.0,59.8757,59.9118,59.8666,59.9027,4901.0
2022-06-09 12:35:00,66.31,66.34,66.29,66.34,4335.0,59.8847,59.9118,59.8666,59.9118,4335.0
2022-06-09 12:40:00,66.33,66.39,66.32,66.37,5605.0,59.9027,59.9569,59.8937,59.9389,5605.0
2022-06-09 12:45:00,66.34,66.34,66.22,66.24,3563.0,59.9118,59.9118,59.8034,59.8215,3563.0
2022-06-09 12:50:00,66.25,66.28,66.21,66.26,4386.0,59.8305,59.8576,59.7944,59.8395,4386.0
2022-06-09 12:55:00,66.26,66.39,66.25,66.38,7266.0,59.8395,59.9569,59.8305,59.9479,7266.0
2022-06-09 13:00:00,66.41,66.43,66.37,66.37,3604.0,59.975,59.9931,59.9389,59.9389,3604.0
2022-06-09 13:05:00,66.34,66.37,66.32,66.34,3092.0,59.9118,59.9389,59.8937,59.9118,3092.0
2022-06-09 13:10:00,66.28,66.36,66.26,66.36,4937.0,59.8576,59.9298,59.8395,59.9298,4937.0
2022-06-09 13:15:00,66.35,66.41,66.32,66.32,5563.0,59.9208,59.975,59.8937,59.8937,5563.0
2022-06-09 13:20:00,66.31,66.35,66.25,66.25,19943.0,59.8847,59.9208,59.8305,59.8305,19943.0
2022-06-09 13:25:00,66.25,66.31,66.25,66.3,11194.0,59.8305,59.8847,59.8305,59.8757,11194.0
2022-06-09 13:30:00,66.28,66.29,66.22,66.27,13173.0,59.8576,59.8666,59.8034,59.8486,13173.0
2022-06-09 13:35:00,66.26,66.3,66.25,66.3,17535.0,59.8395,59.8757,59.8305,59.8757,17535.0
2022-06-09 13:40:00,66.3,66.3,66.24,66.24,13661.0,59.8757,59.8757,59.8215,59.8215,13661.0
2022-06-09 13:45:00,66.23,66.31,66.23,66.31,10755.0,59.8124,59.8847,59.8124,59.8847,10755.0
2022-06-09 13:50:00,66.31,66.32,66.25,66.25,8837.0,59.8847,59.8937,59.8305,59.8305,8837.0
2022-06-09 13:55:00,66.24,66.36,66.23,66.36,20250.0,59.8215,59.9298,59.8124,59.9298,20250.0
2022-06-09 14:00:00,66.35,66.35,66.1,66.1,10174.0,59.9208,59.9208,59.695,59.695,10174.0
2022-06-09 14:05:00,66.11,66.2,66.1,66.15,18758.0,59.7041,59.7853,59.695,59.7402,18758.0
2022-06-09 14:10:00,66.15,66.17,66.1,66.17,14983.0,59.7402,59.7582,59.695,59.7582,14983.0
2022-06-09 14:15:00,66.17,66.21,66.14,66.16,18650.0,59.7582,59.7944,59.7312,59.7492,18650.0
2022-06-09 14:20:00,66.17,66.18,66.07,66.12,13534.0,59.7582,59.7673,59.6679,59.7131,13534.0
2022-06-09 14:25:00,66.13,66.17,66.12,66.14,8577.0,59.7221,59.7582,59.7131,59.7312,8577.0
2022-06-09 14:30:00,66.14,66.14,65.99,66.01,13078.0,59.7312,59.7312,59.5957,59.6138,13078.0
2022-06-09 14:35:00,66.01,66.03,65.98,66.01,12479.0,59.6138,59.6318,59.5867,59.6138,12479.0
2022-06-09 14:40:00,66.02,66.02,65.94,65.96,7940.0,59.6228,59.6228,59.5505,59.5686,7940.0
2022-06-09 14:45:00,65.98,66.08,65.98,66.08,8295.0,59.5867,59.677,59.5867,59.677,8295.0
2022-06-09 14:50:00,66.08,66.13,66.05,66.08,8519.0,59.677,59.7221,59.6499,59.677,8519.0
2022-06-09 14:55:00,66.07,66.12,66.03,66.04,9015.0,59.6679,59.7131,59.6318,59.6408,9015.0
2022-06-09 15:00:00,66.04,66.05,65.97,65.97,10063.0,59.6408,59.6499,59.5776,59.5776,10063.0
2022-06-09 15:05:00,65.95,65.96,65.89,65.9,13599.0,59.5596,59.5686,59.5054,59.5144,13599.0
2022-06-09 15:10:00,65.9,65.91,65.85,65.87,67470.0,59.5144,59.5234,59.4693,59.4873,67470.0
2022-06-09 15:15:00,65.8,65.83,65.77,65.82,15222.0,59.4241,59.4512,59.397,59.4422,15222.0
2022-06-09 15:20:00,65.82,65.83,65.69,65.73,9346.0,59.4422,59.4512,59.3248,59.3609,9346.0
2022-06-09 15:25:00,65.73,65.73,65.6,65.67,60590.0,59.3609,59.3609,59.2435,59.3067,60590.0
2022-06-09 15:30:00,65.65,65.67,65.55,65.56,31176.0,59.2886,59.3067,59.1983,59.2074,31176.0
2022-06-09 15:35:00,65.56,65.76,65.56,65.63,44355.0,59.2074,59.388,59.2074,59.2706,44355.0
2022-06-09 15:40:00,65.63,65.64,65.52,65.56,52726.0,59.2706,59.2796,59.1712,59.2074,52726.0
2022-06-09 15:45:00,65.55,65.57,65.42,65.44,105514.0,59.1983,59.2164,59.0809,59.099,105514.0
2022-06-09 15:50:00,65.44,65.53,65.39,65.44,104692.0,59.099,59.1803,59.0538,59.099,104692.0
2022-06-09 15:55:00,65.45,65.45,65.14,65.16,246134.0,59.108,59.108,58.8281,58.8461,246134.0
2022-06-10 09:30:00,64.51,64.84,64.48,64.53,61676.0,58.2591,58.5571,58.232,58.2772,61676.0
2022-06-10 09:35:00,64.51,64.8,64.4,64.76,36429.0,58.2591,58.521,58.1598,58.4849,36429.0
2022-06-10 09:40:00,64.74,64.84,64.67,64.68,13152.0,58.4668,58.5571,58.4036,58.4126,13152.0
2022-06-10 09:45:00,64.7,64.99,64.68,64.88,11022.0,58.4307,58.6926,58.4126,58.5932,11022.0
2022-06-10 09:50:00,64.89,65.08,64.87,65.01,23961.0,58.6023,58.7739,58.5842,58.7106,23961.0
2022-06-10 09:55:00,65.0,65.18,64.98,65.13,11578.0,58.7016,58.8642,58.6836,58.819,11578.0
2022-06-10 10:00:00,65.16,65.16,64.91,64.97,21102.0,58.8461,58.8461,58.6203,58.6745,21102.0
2022-06-10 10:05:00,64.98,65.17,64.95,65.16,12687.0,58.6836,58.8551,58.6565,58.8461,12687.0
2022-06-10 10:10:00,65.16,65.16,65.02,65.13,16831.0,58.8461,58.8461,58.7197,58.819,16831.0
2022-06-10 10:15:00,65.17,65.21,64.99,65.07,23930.0,58.8551,58.8913,58.6926,58.7648,23930.0
2022-06-10 10:20:00,65.08,65.13,64.93,64.93,10599.0,58.7739,58.819,58.6384,58.6384,10599.0
2022-06-10 10:25:00,64.93,65.06,64.93,65.0,13929.0,58.6384,58.7558,58.6384,58.7016,13929.0
2022-06-10 10:30:00,65.0,65.28,64.98,65.27,23577.0,58.7016,58.9545,58.6836,58.9455,23577.0
2022-06-10 10:35:00,65.29,65.43,65.23,65.41,37298.0,58.9635,59.09,58.9093,59.0719,37298.0
2022-06-10 10:40:00,65.4,65.46,65.34,65.36,29276.0,59.0629,59.117,59.0087,59.0267,29276.0
2022-06-10 10:45:00,65.38,65.4,65.27,65.32,11435.0,59.0448,59.0629,58.9455,58.9906,11435.0
2022-06-10 10:50:00,65.31,65.44,65.26,65.42,10773.0,58.9816,59.099,58.9364,59.0809,10773.0
2022-06-10 10:55:00,65.42,65.42,65.24,65.24,20563.0,59.0809,59.0809,58.9184,58.9184,20563.0
2022-06-10 11:00:00,65.25,65.3,65.15,65.3,12898.0,58.9274,58.9725,58.8371,58.9725,12898.0
2022-06-10 11:05:00,65.3,65.33,65.24,65.33,10210.0,58.9725,58.9996,58.9184,58.9996,10210.0
2022-06-10 11:10:00,65.33,65.38,65.3,65.3,19162.0,58.9996,59.0448,58.9725,58.9725,19162.0
2022-06-10 11:15:00,65.31,65.35,65.24,65.33,26033.0,58.9816,59.0177,58.9184,58.9996,26033.0
2022-06-10 11:20:00,65.34,65.39,65.31,65.32,27860.0,59.0087,59.0538,58.9816,58.9906,27860.0
2022-06-10 11:25:00,65.31,65.42,65.31,65.32,45320.0,58.9816,59.0809,58.9816,58.9906,45320.0
2022-06-10 11:30:00,65.31,65.35,65.28,65.35,6403.0,58.9816,59.0177,58.9545,59.0177,6403.0
2022-06-10 11:35:00,65.35,65.52,65.34,65.49,14636.0,59.0177,59.1712,59.0087,59.1441,14636.0
2022-06-10 11:40:00,65.48,65.62,65.45,65.6,9871.0,59.1351,59.2615,59.108,59.2435,9871.0
2022-06-10 11:45:00,65.57,65.76,65.57,65.68,58151.0,59.2164,59.388,59.2164,59.3157,58151.0
2022-06-10 11:50:00,65.69,65.69,65.51,65.51,14665.0,59.3248,59.3248,59.1622,59.1622,14665.0
2022-06-10 11:55:00,65.51,65.66,65.51,65.66,21456.0,59.1622,59.2977,59.1622,59.2977,21456.0
2022-06-10 12:00:00,65.67,65.72,65.64,65.66,11808.0,59.3067,59.3519,59.2796,59.2977,11808.0
2022-06-10 12:05:00,65.67,65.76,65.66,65.76,11661.0,59.3067,59.388,59.2977,59.388,11661.0
2022-06-10 12:10:00,65.76,65.76,65.57,65.57,4890.0,59.388,59.388,59.2164,59.2164,4890.0
2022-06-10 12:15:00,65.56,65.56,65.45,65.49,11021.0,59.2074,59.2074,59.108,59.1441,11021.0
2022-06-10 12:20:00,65.48,65.57,65.48,65.51,9096.0,59.1351,59.2164,59.1351,59.1622,9096.0
2022-06-10 12:25:00,65.5,65.59,65.5,65.55,10852.0,59.1532,59.2344,59.1532,59.1983,10852.0
2022-06-10 12:30:00,65.59,65.61,65.49,65.52,28491.0,59.2344,59.2525,59.1441,59.1712,28491.0
2022-06-10 12:35:00,65.52,65.57,65.49,65.53,13853.0,59.1712,59.2164,59.1441,59.1803,13853.0
2022-06-10 12:40:00,65.52,65.63,65.52,65.56,14480.0,59.1712,59.2706,59.1712,59.2074,14480.0
2022-06-10 12:45:00,65.56,65.57,65.49,65.52,19628.0,59.2074,59.2164,59.1441,59.1712,19628.0
2022-06-10 12:50:00,65.51,65.55,65.47,65.54,10268.0,59.1622,59.1983,59.1261,59.1893,10268.0
2022-06-10 12:55:00,65.51,65.55,65.5,65.54,7834.0,59.1622,59.1983,59.1532,59.1893,7834.0
2022-06-10 13:00:00,65.54,65.54,65.42,65.44,17607.0,59.1893,59.1893,59.0809,59.099,17607.0
2022-06-10 13:05:00,65.45,65.54,65.45,65.5,8662.0,59.108,59.1893,59.108,59.1532,8662.0
2022-06-10 13:10:00,65.53,65.56,65.47,65.52,5343.0,59.1803,59.2074,59.1261,59.1712,5343.0
2022-06-10 13:15:00,65.5,65.6,65.49,65.59,19047.0,59.1532,59.2435,59.1441,59.2344,19047.0
2022-06-10 13:20:00,65.59,65.61,65.55,65.55,10274.0,59.2344,59.2525,59.1983,59.1983,10274.0
2022-06-10 13:25:00,65.55,65.6,65.54,65.59,6202.0,59.1983,59.2435,59.1893,59.2344,6202.0
2022-06-10 13:30:00,65.59,65.61,65.48,65.58,9537.0,59.2344,59.2525,59.1351,59.2254,9537.0
2022-06-10 13:35:00,65.59,65.62,65.58,65.61,9808.0,59.2344,59.2615,59.2254,59.2525,9808.0
2022-06-10 13:40:00,65.59,65.59,65.49,65.49,3864.0,59.2344,59.2344,59.1441,59.1441,3864.0
2022-06-10 13:45:00,65.48,65.59,65.48,65.5,9076.0,59.1351,59.2344,59.1351,59.1532,9076.0
2022-06-10 13:50:00,65.48,65.53,65.47,65.47,10438.0,59.1351,59.1803,59.1261,59.1261,10438.0
2022-06-10 13:55:00,65.43,65.52,65.42,65.52,17689.0,59.09,59.1712,59.0809,59.1712,17689.0
2022-06-10 14:00:00,65.5,65.54,65.49,65.5,20507.0,59.1532,59.1893,59.1441,59.1532,20507.0
2022-06-10 14:05:00,65.5,65.61,65.49,65.61,6757.0,59.1532,59.2525,59.1441,59.2525,6757.0
2022-06-10 14:10:00,65.61,65.63,65.55,65.55,3590.0,59.2525,59.2706,59.1983,59.1983,3590.0
2022-06-10 14:15:00,65.57,65.6,65.53,65.6,4905.0,59.2164,59.2435,59.1803,59.2435,4905.0
2022-06-10 14:20:00,65.6,65.65,65.59,65.6,12087.0,59.2435,59.2886,59.2344,59.2435,12087.0
2022-06-10 14:25:00,65.6,65.67,65.57,65.59,45849.0,59.2435,59.3067,59.2164,59.2344,45849.0
2022-06-10 14:30:00,65.58,65.65,65.56,65.62,15230.0,59.2254,59.2886,59.2074,59.2615,15230.0
2022-06-10 14:35:00,65.62,65.62,65.55,65.55,7157.0,59.2615,59.2615,59.1983,59.1983,7157.0
2022-06-10 14:40:00,65.54,65.57,65.49,65.54,11879.0,59.1893,59.2164,59.1441,59.1893,11879.0
2022-06-10 14:45:00,65.53,65.68,65.53,65.66,7856.0,59.1803,59.3157,59.1803,59.2977,7856.0
2022-06-10 14:50:00,65.65,65.68,65.64,65.67,9187.0,59.2886,59.3157,59.2796,59.3067,9187.0
2022-06-10 14:55:00,65.67,65.71,65.65,65.68,19308.0,59.3067,59.3428,59.2886,59.3157,19308.0
2022-06-10 15:00:00,65.69,65.76,65.67,65.7,72473.0,59.3248,59.388,59.3067,59.3338,72473.0
2022-06-10 15:05:00,65.69,65.72,65.63,65.67,21644.0,59.3248,59.3519,59.2706,59.3067,21644.0
2022-06-10 15:10:00,65.66,65.75,65.65,65.74,9281.0,59.2977,59.3789,59.2886,59.3699,9281.0
2022-06-10 15:15:00,65.74,65.8,65.73,65.78,14192.0,59.3699,59.4241,59.3609,59.406,14192.0
2022-06-10 15:20:00,65.79,65.79,65.63,65.72,17781.0,59.4151,59.4151,59.2706,59.3519,17781.0
2022-06-10 15:25:00,65.73,65.91,65.73,65.9,39165.0,59.3609,59.5234,59.3609,59.5144,39165.0
2022-06-10 15:30:00,65.9,65.91,65.73,65.76,45496.0,59.5144,59.5234,59.3609,59.388,45496.0
2022-06-10 15:35:00,65.78,65.98,65.75,65.92,21000.0,59.406,59.5867,59.3789,59.5325,21000.0
2022-06-10 15:40:00,65.91,65.96,65.75,65.81,23143.0,59.5234,59.5686,59.3789,59.4331,23143.0
2022-06-10 15:45:00,65.8,65.83,65.65,65.66,38719.0,59.4241,59.4512,59.2886,59.2977,38719.0
2022-06-10 15:50:00,65.67,65.79,65.61,65.66,69679.0,59.3067,59.4151,59.2525,59.2977,69679.0
2022-06-10 15:55:00,65.67,65.69,65.43,65.5,392906.0,59.3067,59.3248,59.09,59.1532,392906.0
2022-06-13 09:30:00,64.5,64.9,64.34,64.83,82602.0,58.2501,58.6113,58.1056,58.5481,82602.0
2022-06-13 09:35:00,64.85,64.91,64.62,64.73,11504.0,58.5662,58.6203,58.3584,58.4578,11504.0
2022-06-13 09:40:00,64.79,64.8,64.53,64.57,38839.0,58.512,58.521,58.2772,58.3133,38839.0
2022-06-13 09:45:00,64.55,64.73,64.48,64.7,33706.0,58.2952,58.4578,58.232,58.4307,33706.0
2022-06-13 09:50:00,64.73,64.77,64.61,64.62,23536.0,58.4578,58.4939,58.3494,58.3584,23536.0
2022-06-13 09:55:00,64.63,64.66,64.46,64.47,22662.0,58.3675,58.3946,58.2139,58.223,22662.0
2022-06-13 10:00:00,64.49,64.49,64.29,64.3,27503.0,58.241,58.241,58.0604,58.0694,27503.0
2022-06-13 10:05:00,64.3,64.41,64.26,64.31,10432.0,58.0694,58.1688,58.0333,58.0785,10432.0
2022-06-13 10:10:00,64.32,64.34,64.17,64.33,16981.0,58.0875,58.1056,57.952,58.0965,16981.0
2022-06-13 10:15:00,64.31,64.33,64.26,64.28,54081.0,58.0785,58.0965,58.0333,58.0514,54081.0
2022-06-13 10:20:00,64.28,64.33,64.19,64.24,18101.0,58.0514,58.0965,57.9701,58.0153,18101.0
2022-06-13 10:25:00,64.24,64.28,64.17,64.27,12675.0,58.0153,58.0514,57.952,58.0424,12675.0
2022-06-13 10:30:00,64.26,64.32,64.15,64.31,10404.0,58.0333,58.0875,57.934,58.0785,10404.0
2022-06-13 10:35:00,64.3,64.31,64.21,64.24,9200.0,58.0694,58.0785,57.9882,58.0153,9200.0
2022-06-13 10:40:00,64.23,64.23,64.02,64.08,21426.0,58.0062,58.0062,57.8166,57.8708,21426.0
2022-06-13 10:45:00,64.06,64.07,63.92,64.01,10878.0,57.8527,57.8617,57.7263,57.8075,10878.0
2022-06-13 10:50:00,63.98,63.98,63.9,63.94,10023.0,57.7805,57.7805,57.7082,57.7443,10023.0
2022-06-13 10:55:00,63.93,64.02,63.85,64.0,8272.0,57.7353,57.8166,57.6631,57.7985,8272.0
2022-06-13 11:00:00,63.96,63.98,63.86,63.87,8913.0,57.7624,57.7805,57.6721,57.6811,8913.0
2022-06-13 11:05:00,63.85,63.86,63.71,63.73,18022.0,57.6631,57.6721,57.5366,57.5547,18022.0
2022-06-13 11:10:00,63.69,63.79,63.68,63.7,37235.0,57.5186,57.6089,57.5095,57.5276,37235.0
2022-06-13 11:15:00,63.75,63.82,63.74,63.79,69666.0,57.5727,57.636,57.5637,57.6089,69666.0
2022-06-13 11:20:00,63.76,63.88,63.74,63.88,32669.0,57.5818,57.6901,57.5637,57.6901,32669.0
2022-06-13 11:25:00,63.9,63.95,63.89,63.91,16943.0,57.7082,57.7534,57.6992,57.7172,16943.0
2022-06-13 11:30:00,63.91,63.92,63.78,63.89,48039.0,57.7172,57.7263,57.5998,57.6992,48039.0
2022-06-13 11:35:00,63.89,64.06,63.89,64.06,8878.0,57.6992,57.8527,57.6992,57.8527,8878.0
2022-06-13 11:40:00,64.05,64.15,63.99,64.11,9826.0,57.8437,57.934,57.7895,57.8979,9826.0
2022-06-13 11:45:00,64.1,64.1,63.93,63.93,12241.0,57.8888,57.8888,57.7353,57.7353,12241.0
2022-06-13 11:50:00,63.93,63.98,63.87,63.88,30208.0,57.7353,57.7805,57.6811,57.6901,30208.0
2022-06-13 11:55:00,63.87,64.03,63.86,64.02,12435.0,57.6811,57.8256,57.6721,57.8166,12435.0
2022-06-13 12:00:00,64.02,64.07,63.98,64.02,13726.0,57.8166,57.8617,57.7805,57.8166,13726.0
2022-06-13 12:05:00,64.01,64.1,63.99,64.05,6917.0,57.8075,57.8888,57.7895,57.8437,6917.0
2022-06-13 12:10:00,64.04,64.06,63.94,63.98,13436.0,57.8346,57.8527,57.7443,57.7805,13436.0
2022-06-13 12:15:00,63.97,64.05,63.93,64.02,15044.0,57.7714,57.8437,57.7353,57.8166,15044.0
2022-06-13 12:20:00,64.03,64.09,63.99,64.05,13968.0,57.8256,57.8798,57.7895,57.8437,13968.0
2022-06-13 12:25:00,64.06,64.1,63.94,63.94,14886.0,57.8527,57.8888,57.7443,57.7443,14886.0
2022-06-13 12:30:00,63.94,64.02,63.86,63.99,43410.0,57.7443,57.8166,57.6721,57.7895,43410.0
2022-06-13 12:35:00,63.95,64.12,63.95,64.09,35598.0,57.7534,57.9069,57.7534,57.8798,35598.0
2022-06-13 12:40:00,64.09,64.12,64.03,64.06,22168.0,57.8798,57.9069,57.8256,57.8527,22168.0
2022-06-13 12:45:00,64.03,64.06,64.0,64.01,10505.0,57.8256,57.8527,57.7985,57.8075,10505.0
2022-06-13 12:50:00,64.0,64.06,64.0,64.03,18118.0,57.7985,57.8527,57.7985,57.8256,18118.0
2022-06-13 12:55:00,64.02,64.03,63.95,63.98,7675.0,57.8166,57.8256,57.7534,57.7805,7675.0
2022-06-13 13:00:00,63.99,64.02,63.94,63.97,18583.0,57.7895,57.8166,57.7443,57.7714,18583.0
2022-06-13 13:05:00,63.97,64.0,63.91,63.91,11021.0,57.7714,57.7985,57.7172,57.7172,11021.0
2022-06-13 13:10:00,63.9,63.9,63.82,63.85,21985.0,57.7082,57.7082,57.636,57.6631,21985.0
2022-06-13 13:15:00,63.85,63.9,63.84,63.84,21510.0,57.6631,57.7082,57.654,57.654,21510.0
2022-06-13 13:20:00,63.82,63.82,63.66,63.66,5500.0,57.636,57.636,57.4915,57.4915,5500.0
2022-06-13 13:25:00,63.66,63.67,63.61,63.66,12480.0,57.4915,57.5005,57.4463,57.4915,12480.0
2022-06-13 13:30:00,63.67,63.73,63.6,63.6,13794.0,57.5005,57.5547,57.4373,57.4373,13794.0
2022-06-13 13:35:00,63.6,63.61,63.48,63.61,12851.0,57.4373,57.4463,57.3289,57.4463,12851.0
2022-06-13 13:40:00,63.65,63.76,63.64,63.76,8914.0,57.4824,57.5818,57.4734,57.5818,8914.0
2022-06-13 13:45:00,63.75,63.92,63.75,63.92,11577.0,57.5727,57.7263,57.5727,57.7263,11577.0
2022-06-13 13:50:00,63.92,63.98,63.74,63.77,12594.0,57.7263,57.7805,57.5637,57.5908,12594.0
2022-06-13 13:55:00,63.8,63.85,63.78,63.79,9407.0,57.6179,57.6631,57.5998,57.6089,9407.0
2022-06-13 14:00:00,63.8,63.8,63.68,63.73,7757.0,57.6179,57.6179,57.5095,57.5547,7757.0
2022-06-13 14:05:00,63.72,63.72,63.63,63.67,10835.0,57.5456,57.5456,57.4644,57.5005,10835.0
2022-06-13 14:10:00,63.64,63.65,63.56,63.56,17119.0,57.4734,57.4824,57.4012,57.4012,17119.0
2022-06-13 14:15:00,63.55,63.59,63.48,63.49,9069.0,57.3921,57.4282,57.3289,57.3379,9069.0
2022-06-13 14:20:00,63.51,63.59,63.51,63.52,12547.0,57.356,57.4282,57.356,57.365,12547.0
2022-06-13 14:25:00,63.5,63.56,63.49,63.51,10032.0,57.347,57.4012,57.3379,57.356,10032.0
2022-06-13 14:30:00,63.49,63.51,63.35,63.44,17014.0,57.3379,57.356,57.2115,57.2928,17014.0
2022-06-13 14:35:00,63.44,63.69,63.44,63.65,16116.0,57.2928,57.5186,57.2928,57.4824,16116.0
2022-06-13 14:40:00,63.67,63.76,63.65,63.73,17170.0,57.5005,57.5818,57.4824,57.5547,17170.0
2022-06-13 14:45:00,63.73,63.8,63.71,63.73,20144.0,57.5547,57.6179,57.5366,57.5547,20144.0
2022-06-13 14:50:00,63.72,63.76,63.66,63.7,20067.0,57.5456,57.5818,57.4915,57.5276,20067.0
2022-06-13 14:55:00,63.69,63.69,63.56,63.57,17233.0,57.5186,57.5186,57.4012,57.4102,17233.0
2022-06-13 15:00:00,63.57,63.57,63.38,63.5,17239.0,57.4102,57.4102,57.2386,57.347,17239.0
2022-06-13 15:05:00,63.52,63.53,63.37,63.37,12799.0,57.365,57.3741,57.2296,57.2296,12799.0
2022-06-13 15:10:00,63.37,63.37,63.25,63.31,14404.0,57.2296,57.2296,57.1212,57.1754,14404.0
2022-06-13 15:15:00,63.32,63.57,63.25,63.42,33587.0,57.1844,57.4102,57.1212,57.2747,33587.0
2022-06-13 15:20:00,63.37,63.46,63.27,63.29,16201.0,57.2296,57.3108,57.1393,57.1573,16201.0
2022-06-13 15:25:00,63.27,63.3,63.1,63.11,33698.0,57.1393,57.1663,56.9857,56.9948,33698.0
2022-06-13 15:30:00,63.11,63.13,62.94,63.08,49358.0,56.9948,57.0128,56.8412,56.9677,49358.0
2022-06-13 15:35:00,63.08,63.23,63.06,63.07,37152.0,56.9677,57.1031,56.9496,56.9586,37152.0
2022-06-13 15:40:00,63.06,63.07,62.82,62.83,54751.0,56.9496,56.9586,56.7329,56.7419,54751.0
2022-06-13 15:45:00,62.84,62.99,62.81,62.93,82233.0,56.7509,56.8864,56.7238,56.8322,82233.0
2022-06-13 15:50:00,62.93,63.09,62.82,63.08,189678.0,56.8322,56.9767,56.7329,56.9677,189678.0
2022-06-13 15:55:00,63.07,63.17,63.04,63.13,207417.0,56.9586,57.0489,56.9315,57.0128,207417.0
2022-06-14 09:30:00,63.09,63.11,62.78,63.1,52492.0,56.9767,56.9948,56.6967,56.9857,52492.0
2022-06-14 09:35:00,63.2,63.23,62.89,62.89,18962.0,57.076,57.1031,56.7961,56.7961,18962.0
2022-06-14 09:40:00,62.9,62.93,62.78,62.78,16426.0,56.8051,56.8322,56.6967,56.6967,16426.0
2022-06-14 09:45:00,62.73,62.77,62.58,62.65,19171.0,56.6516,56.6877,56.5161,56.5793,19171.0
2022-06-14 09:50:00,62.64,62.65,62.39,62.46,24873.0,56.5703,56.5793,56.3445,56.4077,24873.0
2022-06-14 09:55:00,62.44,62.56,62.43,62.5,10147.0,56.3897,56.4981,56.3806,56.4439,10147.0
2022-06-14 10:00:00,62.49,62.6,62.3,62.34,18868.0,56.4348,56.5342,56.2632,56.2994,18868.0
2022-06-14 10:05:00,62.35,62.38,62.2,62.23,24031.0,56.3084,56.3355,56.1729,56.2,24031.0
2022-06-14 10:10:00,62.23,62.23,62.02,62.06,23026.0,56.2,56.2,56.0104,56.0465,23026.0
2022-06-14 10:15:00,62.04,62.14,62.03,62.11,23954.0,56.0284,56.1187,56.0194,56.0917,23954.0
2022-06-14 10:20:00,62.1,62.14,61.99,62.12,41408.0,56.0826,56.1187,55.9833,56.1007,41408.0
2022-06-14 10:25:00,62.11,62.11,62.01,62.03,37947.0,56.0917,56.0917,56.0013,56.0194,37947.0
2022-06-14 10:30:00,62.04,62.05,61.85,61.89,30007.0,56.0284,56.0375,55.8568,55.893,30007.0
2022-06-14 10:35:00,61.91,61.94,61.83,61.87,7601.0,55.911,55.9381,55.8388,55.8749,7601.0
2022-06-14 10:40:00,61.86,61.87,61.61,61.68,17238.0,55.8659,55.8749,55.6401,55.7033,17238.0
2022-06-14 10:45:00,61.72,61.72,61.52,61.58,14034.0,55.7394,55.7394,55.5588,55.613,14034.0
2022-06-14 10:50:00,61.57,61.8,61.56,61.75,8062.0,55.604,55.8117,55.5949,55.7665,8062.0
2022-06-14 10:55:00,61.7,61.8,61.68,61.74,12778.0,55.7214,55.8117,55.7033,55.7575,12778.0
2022-06-14 11:00:00,61.74,61.8,61.68,61.7,4441.0,55.7575,55.8117,55.7033,55.7214,4441.0
2022-06-14 11:05:00,61.71,61.78,61.55,61.56,13187.0,55.7304,55.7936,55.5859,55.5949,13187.0
2022-06-14 11:10:00,61.56,61.58,61.46,61.46,11223.0,55.5949,55.613,55.5046,55.5046,11223.0
2022-06-14 11:15:00,61.45,61.46,61.33,61.42,10790.0,55.4956,55.5046,55.3872,55.4685,10790.0
2022-06-14 11:20:00,61.41,61.41,61.26,61.37,9405.0,55.4595,55.4595,55.324,55.4234,9405.0
2022-06-14 11:25:00,61.37,61.51,61.37,61.39,5094.0,55.4234,55.5498,55.4234,55.4414,5094.0
2022-06-14 11:30:00,61.37,61.37,61.21,61.27,13661.0,55.4234,55.4234,55.2789,55.333,13661.0
2022-06-14 11:35:00,61.25,61.38,61.25,61.29,7198.0,55.315,55.4324,55.315,55.3511,7198.0
2022-06-14 11:40:00,61.29,61.4,61.25,61.34,8160.0,55.3511,55.4505,55.315,55.3963,8160.0
2022-06-14 11:45:00,61.34,61.34,61.08,61.12,9391.0,55.3963,55.3963,55.1615,55.1976,9391.0
2022-06-14 11:50:00,61.1,61.14,61.01,61.05,21520.0,55.1795,55.2156,55.0982,55.1344,21520.0
2022-06-14 11:55:00,61.06,61.17,61.06,61.09,9341.0,55.1434,55.2427,55.1434,55.1705,9341.0
2022-06-14 12:00:00,61.09,61.09,60.88,60.93,18447.0,55.1705,55.1705,54.9808,55.026,18447.0
2022-06-14 12:05:00,60.93,61.02,60.93,61.01,10667.0,55.026,55.1073,55.026,55.0982,10667.0
2022-06-14 12:10:00,61.01,61.02,60.93,60.98,7236.0,55.0982,55.1073,55.026,55.0711,7236.0
2022-06-14 12:15:00,60.98,61.13,60.95,61.09,12435.0,55.0711,55.2066,55.0441,55.1705,12435.0
2022-06-14 12:20:00,61.1,61.14,60.9,60.99,19395.0,55.1795,55.2156,54.9989,55.0802,19395.0
2022-06-14 12:25:00,60.98,60.99,60.9,60.9,10336.0,55.0711,55.0802,54.9989,54.9989,10336.0
2022-06-14 12:30:00,60.9,60.92,60.8,60.86,17380.0,54.9989,55.017,54.9086,54.9628,17380.0
2022-06-14 12:35:00,60.84,60.87,60.77,60.8,10874.0,54.9447,54.9718,54.8815,54.9086,10874.0
2022-06-14 12:40:00,60.78,60.88,60.78,60.83,19021.0,54.8905,54.9808,54.8905,54.9357,19021.0
2022-06-14 12:45:00,60.8,60.82,60.68,60.68,14381.0,54.9086,54.9267,54.8002,54.8002,14381.0
2022-06-14 12:50:00,60.7,60.71,60.63,60.67,13297.0,54.8183,54.8273,54.7551,54.7912,13297.0
2022-06-14 12:55:00,60.67,60.88,60.67,60.88,14314.0,54.7912,54.9808,54.7912,54.9808,14314.0
2022-06-14 13:00:00,60.89,60.93,60.77,60.81,11738.0,54.9899,55.026,54.8815,54.9176,11738.0
2022-06-14 13:05:00,60.8,61.0,60.8,60.98,18863.0,54.9086,55.0892,54.9086,55.0711,18863.0
2022-06-14 13:10:00,60.97,61.0,60.9,60.93,10904.0,55.0621,55.0892,54.9989,55.026,10904.0
2022-06-14 13:15:00,60.92,61.13,60.91,61.13,10858.0,55.017,55.2066,55.0079,55.2066,10858.0
2022-06-14 13:20:00,61.11,61.19,61.06,61.06,8337.0,55.1886,55.2608,55.1434,55.1434,8337.0
2022-06-14 13:25:00,61.04,61.04,60.98,60.99,4613.0,55.1253,55.1253,55.0711,55.0802,4613.0
2022-06-14 13:30:00,60.96,60.96,60.79,60.8,10309.0,55.0531,55.0531,54.8996,54.9086,10309.0
2022-06-14 13:35:00,60.8,60.82,60.72,60.78,14902.0,54.9086,54.9267,54.8363,54.8905,14902.0
2022-06-14 13:40:00,60.78,60.79,60.66,60.67,10602.0,54.8905,54.8996,54.7822,54.7912,10602.0
2022-06-14 13:45:00,60.67,60.79,60.67,60.74,7169.0,54.7912,54.8996,54.7912,54.8544,7169.0
2022-06-14 13:50:00,60.76,60.85,60.72,60.83,13953.0,54.8725,54.9537,54.8363,54.9357,13953.0
2022-06-14 13:55:00,60.81,60.91,60.81,60.84,7672.0,54.9176,55.0079,54.9176,54.9447,7672.0
2022-06-14 14:00:00,60.81,60.85,60.8,60.81,8510.0,54.9176,54.9537,54.9086,54.9176,8510.0
2022-06-14 14:05:00,60.81,61.0,60.8,60.99,8806.0,54.9176,55.0892,54.9086,55.0802,8806.0
2022-06-14 14:10:00,61.0,61.0,60.69,60.72,11346.0,55.0892,55.0892,54.8092,54.8363,11346.0
2022-06-14 14:15:00,60.73,60.78,60.7,60.77,15636.0,54.8454,54.8905,54.8183,54.8815,15636.0
2022-06-14 14:20:00,60.75,60.88,60.75,60.8,11248.0,54.8634,54.9808,54.8634,54.9086,11248.0
2022-06-14 14:25:00,60.78,60.8,60.71,60.77,12428.0,54.8905,54.9086,54.8273,54.8815,12428.0
2022-06-14 14:30:00,60.78,60.78,60.71,60.72,23193.0,54.8905,54.8905,54.8273,54.8363,23193.0
2022-06-14 14:35:00,60.72,60.74,60.63,60.72,7294.0,54.8363,54.8544,54.7551,54.8363,7294.0
2022-06-14 14:40:00,60.71,60.71,60.59,60.59,8378.0,54.8273,54.8273,54.7189,54.7189,8378.0
2022-06-14 14:45:00,60.58,60.61,60.48,60.5,9172.0,54.7099,54.737,54.6196,54.6377,9172.0
2022-06-14 14:50:00,60.49,60.61,60.46,60.53,11547.0,54.6286,54.737,54.6015,54.6648,11547.0
2022-06-14 14:55:00,60.52,60.56,60.49,60.55,18746.0,54.6557,54.6918,54.6286,54.6828,18746.0
2022-06-14 15:00:00,60.55,60.58,60.45,60.57,15477.0,54.6828,54.7099,54.5925,54.7009,15477.0
2022-06-14 15:05:00,60.57,60.62,60.55,60.55,9509.0,54.7009,54.746,54.6828,54.6828,9509.0
2022-06-14 15:10:00,60.55,60.56,60.49,60.49,12458.0,54.6828,54.6918,54.6286,54.6286,12458.0
2022-06-14 15:15:00,60.5,60.52,60.43,60.46,13630.0,54.6377,54.6557,54.5744,54.6015,13630.0
2022-06-14 15:20:00,60.47,60.56,60.46,60.52,15854.0,54.6106,54.6918,54.6015,54.6557,15854.0
2022-06-14 15:25:00,60.52,60.71,60.51,60.68,21201.0,54.6557,54.8273,54.6467,54.8002,21201.0
2022-06-14 15:30:00,60.68,60.91,60.66,60.84,26907.0,54.8002,55.0079,54.7822,54.9447,26907.0
2022-06-14 15:35:00,60.85,61.09,60.83,61.08,24954.0,54.9537,55.1705,54.9357,55.1615,24954.0
2022-06-14 15:40:00,61.07,61.2,61.06,61.07,29624.0,55.1524,55.2698,55.1434,55.1524,29624.0
2022-06-14 15:45:00,61.08,61.22,61.02,61.2,44691.0,55.1615,55.2879,55.1073,55.2698,44691.0
2022-06-14 15:50:00,61.2,61.21,60.91,60.97,93104.0,55.2698,55.2789,55.0079,55.0621,93104.0
2022-06-14 15:55:00,60.96,60.98,60.85,60.98,152306.0,55.0531,55.0711,54.9537,55.0711,152306.0
2022-06-15 09:30:00,61.48,61.48,61.04,61.08,52699.0,55.5227,55.5227,55.1253,55.1615,52699.0
2022-06-15 09:35:00,61.06,61.21,61.0,61.18,13724.0,55.1434,55.2789,55.0892,55.2518,13724.0
2022-06-15 09:40:00,61.11,61.17,61.01,61.17,11516.0,55.1886,55.2427,55.0982,55.2427,11516.0
2022-06-15 09:45:00,61.19,61.43,61.15,61.33,17501.0,55.2608,55.4775,55.2247,55.3872,17501.0
2022-06-15 09:50:00,61.34,61.44,61.31,61.37,12460.0,55.3963,55.4866,55.3692,55.4234,12460.0
2022-06-15 09:55:00,61.37,61.49,61.37,61.37,11260.0,55.4234,55.5317,55.4234,55.4234,11260.0
2022-06-15 10:00:00,61.35,61.38,61.28,61.34,23356.0,55.4053,55.4324,55.3421,55.3963,23356.0
2022-06-15 10:05:00,61.33,61.39,61.21,61.22,11021.0,55.3872,55.4414,55.2789,55.2879,11021.0
2022-06-15 10:10:00,61.23,61.31,61.21,61.27,10477.0,55.2969,55.3692,55.2789,55.333,10477.0
2022-06-15 10:15:00,61.27,61.29,61.2,61.23,8461.0,55.333,55.3511,55.2698,55.2969,8461.0
2022-06-15 10:20:00,61.21,61.21,61.15,61.15,4429.0,55.2789,55.2789,55.2247,55.2247,4429.0
2022-06-15 10:25:00,61.12,61.22,61.11,61.16,11996.0,55.1976,55.2879,55.1886,55.2337,11996.0
2022-06-15 10:30:00,61.14,61.15,61.0,61.03,21473.0,55.2156,55.2247,55.0892,55.1163,21473.0
2022-06-15 10:35:00,61.04,61.08,60.9,60.9,19354.0,55.1253,55.1615,54.9989,54.9989,19354.0
2022-06-15 10:40:00,60.89,60.93,60.84,60.85,31850.0,54.9899,55.026,54.9447,54.9537,31850.0
2022-06-15 10:45:00,60.86,60.89,60.73,60.73,8956.0,54.9628,54.9899,54.8454,54.8454,8956.0
2022-06-15 10:50:00,60.73,60.82,60.7,60.7,13539.0,54.8454,54.9267,54.8183,54.8183,13539.0
2022-06-15 10:55:00,60.71,60.77,60.61,60.77,11407.0,54.8273,54.8815,54.737,54.8815,11407.0
2022-06-15 11:00:00,60.74,60.74,60.56,60.57,4073.0,54.8544,54.8544,54.6918,54.7009,4073.0
2022-06-15 11:05:00,60.56,60.6,60.51,60.55,17524.0,54.6918,54.728,54.6467,54.6828,17524.0
2022-06-15 11:10:00,60.53,60.58,60.35,60.38,15326.0,54.6648,54.7099,54.5022,54.5293,15326.0
2022-06-15 11:15:00,60.37,60.48,60.26,60.29,11867.0,54.5203,54.6196,54.4209,54.448,11867.0
2022-06-15 11:20:00,60.29,60.39,60.28,60.36,12712.0,54.448,54.5383,54.439,54.5112,12712.0
2022-06-15 11:25:00,60.37,60.37,60.3,60.33,7887.0,54.5203,54.5203,54.457,54.4841,7887.0
2022-06-15 11:30:00,60.31,60.31,60.24,60.25,6446.0,54.4661,54.4661,54.4029,54.4119,6446.0
2022-06-15 11:35:00,60.22,60.28,60.18,60.21,7516.0,54.3848,54.439,54.3487,54.3758,7516.0
2022-06-15 11:40:00,60.2,60.23,60.08,60.08,8895.0,54.3667,54.3938,54.2584,54.2584,8895.0
2022-06-15 11:45:00,60.1,60.13,59.98,60.0,14814.0,54.2764,54.3035,54.168,54.1861,14814.0
2022-06-15 11:50:00,59.98,60.1,59.98,60.07,16261.0,54.168,54.2764,54.168,54.2493,16261.0
2022-06-15 11:55:00,60.07,60.22,60.05,60.22,20934.0,54.2493,54.3848,54.2313,54.3848,20934.0
2022-06-15 12:00:00,60.22,60.28,60.22,60.27,9182.0,54.3848,54.439,54.3848,54.4299,9182.0
2022-06-15 12:05:00,60.26,60.26,60.12,60.21,8382.0,54.4209,54.4209,54.2945,54.3758,8382.0
2022-06-15 12:10:00,60.22,60.33,60.22,60.32,10025.0,54.3848,54.4841,54.3848,54.4751,10025.0
2022-06-15 12:15:00,60.34,60.38,60.3,60.34,5639.0,54.4932,54.5293,54.457,54.4932,5639.0
2022-06-15 12:20:00,60.36,60.49,60.35,60.46,6977.0,54.5112,54.6286,54.5022,54.6015,6977.0
2022-06-15 12:25:00,60.46,60.53,60.45,60.48,5338.0,54.6015,54.6648,54.5925,54.6196,5338.0
2022-06-15 12:30:00,60.47,60.58,60.43,60.52,7390.0,54.6106,54.7099,54.5744,54.6557,7390.0
2022-06-15 12:35:00,60.53,60.54,60.42,60.43,7163.0,54.6648,54.6738,54.5654,54.5744,7163.0
2022-06-15 12:40:00,60.41,60.45,60.36,60.38,12229.0,54.5564,54.5925,54.5112,54.5293,12229.0
2022-06-15 12:45:00,60.36,60.41,60.34,60.4,8499.0,54.5112,54.5564,54.4932,54.5474,8499.0
2022-06-15 12:50:00,60.41,60.41,60.29,60.33,9760.0,54.5564,54.5564,54.448,54.4841,9760.0
2022-06-15 12:55:00,60.34,60.38,60.28,60.28,11088.0,54.4932,54.5293,54.439,54.439,11088.0
2022-06-15 13:00:00,60.27,60.33,60.25,60.33,10479.0,54.4299,54.4841,54.4119,54.4841,10479.0
2022-06-15 13:05:00,60.31,60.33,60.24,60.26,6863.0,54.4661,54.4841,54.4029,54.4209,6863.0
2022-06-15 13:10:00,60.26,60.3,60.24,60.25,10503.0,54.4209,54.457,54.4029,54.4119,10503.0
2022-06-15 13:15:00,60.26,60.3,60.19,60.25,14123.0,54.4209,54.457,54.3577,54.4119,14123.0
2022-06-15 13:20:00,60.24,60.29,60.21,60.29,8818.0,54.4029,54.448,54.3758,54.448,8818.0
2022-06-15 13:25:00,60.28,60.35,60.28,60.33,12418.0,54.439,54.5022,54.439,54.4841,12418.0
2022-06-15 13:30:00,60.33,60.34,60.25,60.29,32084.0,54.4841,54.4932,54.4119,54.448,32084.0
2022-06-15 13:35:00,60.29,60.41,60.29,60.39,13573.0,54.448,54.5564,54.448,54.5383,13573.0
2022-06-15 13:40:00,60.39,60.4,60.34,60.34,10227.0,54.5383,54.5474,54.4932,54.4932,10227.0
2022-06-15 13:45:00,60.34,60.37,60.31,60.33,16595.0,54.4932,54.5203,54.4661,54.4841,16595.0
2022-06-15 13:50:00,60.31,60.42,60.27,60.42,11153.0,54.4661,54.5654,54.4299,54.5654,11153.0
2022-06-15 13:55:00,60.41,60.54,60.41,60.5,19305.0,54.5564,54.6738,54.5564,54.6377,19305.0
2022-06-15 14:00:00,60.45,60.71,60.0,60.05,68152.0,54.5925,54.8273,54.1861,54.2313,68152.0
2022-06-15 14:05:00,60.1,60.3,59.97,60.28,17390.0,54.2764,54.457,54.159,54.439,17390.0
2022-06-15 14:10:00,60.26,60.26,60.07,60.14,17756.0,54.4209,54.4209,54.2493,54.3125,17756.0
2022-06-15 14:15:00,60.16,60.31,60.09,60.23,69215.0,54.3306,54.4661,54.2674,54.3938,69215.0
2022-06-15 14:20:00,60.2,60.28,60.06,60.12,13373.0,54.3667,54.439,54.2403,54.2945,13373.0
2022-06-15 14:25:00,60.13,60.21,60.1,60.12,15877.0,54.3035,54.3758,54.2764,54.2945,15877.0
2022-06-15 14:30:00,60.09,60.12,59.82,59.97,31655.0,54.2674,54.2945,54.0236,54.159,31655.0
2022-06-15 14:35:00,59.97,60.48,59.94,60.39,25698.0,54.159,54.6196,54.1319,54.5383,25698.0
2022-06-15 14:40:00,60.39,60.99,60.32,60.96,26098.0,54.5383,55.0802,54.4751,55.0531,26098.0
2022-06-15 14:45:00,61.02,61.06,60.76,60.8,28870.0,55.1073,55.1434,54.8725,54.9086,28870.0
2022-06-15 14:50:00,60.81,60.94,60.56,60.65,15837.0,54.9176,55.035,54.6918,54.7731,15837.0
2022-06-15 14:55:00,60.66,60.74,60.58,60.62,15439.0,54.7822,54.8544,54.7099,54.746,15439.0
2022-06-15 15:00:00,60.64,60.86,60.63,60.75,14653.0,54.7641,54.9628,54.7551,54.8634,14653.0
2022-06-15 15:05:00,60.77,60.9,60.71,60.83,15785.0,54.8815,54.9989,54.8273,54.9357,15785.0
2022-06-15 15:10:00,60.8,60.84,60.66,60.75,17284.0,54.9086,54.9447,54.7822,54.8634,17284.0
2022-06-15 15:15:00,60.74,60.87,60.71,60.78,47843.0,54.8544,54.9718,54.8273,54.8905,47843.0
2022-06-15 15:20:00,60.8,61.12,60.8,61.11,18500.0,54.9086,55.1976,54.9086,55.1886,18500.0
2022-06-15 15:25:00,61.11,61.27,61.08,61.26,23899.0,55.1886,55.333,55.1615,55.324,23899.0
2022-06-15 15:30:00,61.25,61.41,61.19,61.38,24073.0,55.315,55.4595,55.2608,55.4324,24073.0
2022-06-15 15:35:00,61.4,61.4,61.01,61.03,43265.0,55.4505,55.4505,55.0982,55.1163,43265.0
2022-06-15 15:40:00,61.01,61.02,60.78,60.78,61629.0,55.0982,55.1073,54.8905,54.8905,61629.0
2022-06-15 15:45:00,60.77,60.77,60.58,60.64,64837.0,54.8815,54.8815,54.7099,54.7641,64837.0
2022-06-15 15:50:00,60.64,60.64,60.41,60.55,96957.0,54.7641,54.7641,54.5564,54.6828,96957.0
2022-06-15 15:55:00,60.54,60.63,60.5,60.53,125893.0,54.6738,54.7551,54.6377,54.6648,125893.0
2022-06-16 09:30:00,59.62,59.67,59.25,59.32,60890.0,53.8429,53.8881,53.5088,53.572,60890.0
2022-06-16 09:35:00,59.34,59.36,58.76,58.77,27758.0,53.5901,53.6081,53.0663,53.0753,27758.0
2022-06-16 09:40:00,58.79,58.81,58.56,58.65,25016.0,53.0934,53.1114,52.8856,52.9669,25016.0
2022-06-16 09:45:00,58.64,59.01,58.63,59.0,25733.0,52.9579,53.292,52.9489,53.283,25733.0
2022-06-16 09:50:00,59.01,59.02,58.89,59.0,17822.0,53.292,53.3011,53.1837,53.283,17822.0
2022-06-16 09:55:00,58.99,59.15,58.99,59.1,10615.0,53.274,53.4185,53.274,53.3733,10615.0
2022-06-16 10:00:00,59.07,59.3,59.06,59.06,29355.0,53.3462,53.5539,53.3372,53.3372,29355.0
2022-06-16 10:05:00,59.04,59.04,58.91,58.97,17255.0,53.3191,53.3191,53.2017,53.2559,17255.0
2022-06-16 10:10:00,58.96,59.15,58.92,59.13,12400.0,53.2469,53.4185,53.2108,53.4004,12400.0
2022-06-16 10:15:00,59.15,59.21,59.03,59.11,22437.0,53.4185,53.4727,53.3101,53.3823,22437.0
2022-06-16 10:20:00,59.11,59.34,59.1,59.33,19573.0,53.3823,53.5901,53.3733,53.581,19573.0
2022-06-16 10:25:00,59.35,59.42,59.32,59.36,15519.0,53.5991,53.6623,53.572,53.6081,15519.0
2022-06-16 10:30:00,59.35,59.35,59.22,59.29,16105.0,53.5991,53.5991,53.4817,53.5449,16105.0
2022-06-16 10:35:00,59.29,59.34,59.24,59.26,15348.0,53.5449,53.5901,53.4998,53.5178,15348.0
2022-06-16 10:40:00,59.25,59.27,59.03,59.03,17790.0,53.5088,53.5268,53.3101,53.3101,17790.0
2022-06-16 10:45:00,59.04,59.12,59.01,59.01,11190.0,53.3191,53.3914,53.292,53.292,11190.0
2022-06-16 10:50:00,59.0,59.01,58.91,58.95,13830.0,53.283,53.292,53.2017,53.2379,13830.0
2022-06-16 10:55:00,58.96,58.98,58.84,58.92,15585.0,53.2469,53.2649,53.1385,53.2108,15585.0
2022-06-16 11:00:00,58.9,58.97,58.9,58.91,14029.0,53.1927,53.2559,53.1927,53.2017,14029.0
2022-06-16 11:05:00,58.88,58.88,58.78,58.82,16359.0,53.1746,53.1746,53.0843,53.1204,16359.0
2022-06-16 11:10:00,58.8,58.93,58.77,58.92,16416.0,53.1024,53.2198,53.0753,53.2108,16416.0
2022-06-16 11:15:00,58.9,58.93,58.86,58.91,18966.0,53.1927,53.2198,53.1566,53.2017,18966.0
2022-06-16 11:20:00,58.91,59.02,58.88,59.01,19538.0,53.2017,53.3011,53.1746,53.292,19538.0
2022-06-16 11:25:00,59.0,59.13,58.98,59.01,11136.0,53.283,53.4004,53.2649,53.292,11136.0
2022-06-16 11:30:00,59.01,59.02,58.83,58.86,22778.0,53.292,53.3011,53.1295,53.1566,22778.0
2022-06-16 11:35:00,58.84,58.9,58.76,58.85,25952.0,53.1385,53.1927,53.0663,53.1475,25952.0
2022-06-16 11:40:00,58.86,58.87,58.77,58.87,16510.0,53.1566,53.1656,53.0753,53.1656,16510.0
2022-06-16 11:45:00,58.86,58.86,58.79,58.84,15153.0,53.1566,53.1566,53.0934,53.1385,15153.0
2022-06-16 11:50:00,58.84,58.87,58.82,58.84,17421.0,53.1385,53.1656,53.1204,53.1385,17421.0
2022-06-16 11:55:00,58.84,58.93,58.82,58.93,15064.0,53.1385,53.2198,53.1204,53.2198,15064.0
2022-06-16 12:00:00,58.94,58.94,58.81,58.88,20040.0,53.2288,53.2288,53.1114,53.1746,20040.0
2022-06-16 12:05:00,58.87,58.87,58.75,58.75,20722.0,53.1656,53.1656,53.0572,53.0572,20722.0
2022-06-16 12:10:00,58.75,58.81,58.73,58.78,26773.0,53.0572,53.1114,53.0392,53.0843,26773.0
2022-06-16 12:15:00,58.79,58.83,58.75,58.8,20508.0,53.0934,53.1295,53.0572,53.1024,20508.0
2022-06-16 12:20:00,58.8,58.86,58.77,58.85,16434.0,53.1024,53.1566,53.0753,53.1475,16434.0
2022-06-16 12:25:00,58.86,58.89,58.8,58.88,23984.0,53.1566,53.1837,53.1024,53.1746,23984.0
2022-06-16 12:30:00,58.87,58.89,58.76,58.84,38772.0,53.1656,53.1837,53.0663,53.1385,38772.0
2022-06-16 12:35:00,58.84,58.86,58.73,58.74,28724.0,53.1385,53.1566,53.0392,53.0482,28724.0
2022-06-16 12:40:00,58.75,58.76,58.62,58.65,33804.0,53.0572,53.0663,52.9398,52.9669,33804.0
2022-06-16 12:45:00,58.66,58.76,58.61,58.72,28522.0,52.976,53.0663,52.9308,53.0301,28522.0
2022-06-16 12:50:00,58.72,58.72,58.58,58.59,24558.0,53.0301,53.0301,52.9037,52.9127,24558.0
2022-06-16 12:55:00,58.58,58.61,58.54,58.61,24165.0,52.9037,52.9308,52.8676,52.9308,24165.0
2022-06-16 13:00:00,58.62,58.66,58.56,58.58,20023.0,52.9398,52.976,52.8856,52.9037,20023.0
2022-06-16 13:05:00,58.6,58.78,58.59,58.73,22862.0,52.9218,53.0843,52.9127,53.0392,22862.0
2022-06-16 13:10:00,58.73,58.76,58.65,58.73,11936.0,53.0392,53.0663,52.9669,53.0392,11936.0
2022-06-16 13:15:00,58.73,58.77,58.69,58.69,15395.0,53.0392,53.0753,53.003,53.003,15395.0
2022-06-16 13:20:00,58.69,58.71,58.58,58.63,13052.0,53.003,53.0211,52.9037,52.9489,13052.0
2022-06-16 13:25:00,58.62,58.84,58.61,58.77,23755.0,52.9398,53.1385,52.9308,53.0753,23755.0
2022-06-16 13:30:00,58.76,58.76,58.67,58.72,25036.0,53.0663,53.0663,52.985,53.0301,25036.0
2022-06-16 13:35:00,58.72,58.77,58.69,58.73,17928.0,53.0301,53.0753,53.003,53.0392,17928.0
2022-06-16 13:40:00,58.75,58.76,58.67,58.67,13077.0,53.0572,53.0663,52.985,52.985,13077.0
2022-06-16 13:45:00,58.68,58.76,58.63,58.76,12955.0,52.994,53.0663,52.9489,53.0663,12955.0
2022-06-16 13:50:00,58.77,58.78,58.73,58.75,30700.0,53.0753,53.0843,53.0392,53.0572,30700.0
2022-06-16 13:55:00,58.75,58.76,58.63,58.63,22791.0,53.0572,53.0663,52.9489,52.9489,22791.0
2022-06-16 14:00:00,58.61,58.65,58.61,58.61,21331.0,52.9308,52.9669,52.9308,52.9308,21331.0
2022-06-16 14:05:00,58.61,58.64,58.54,58.61,16536.0,52.9308,52.9579,52.8676,52.9308,16536.0
2022-06-16 14:10:00,58.61,58.65,58.61,58.64,12469.0,52.9308,52.9669,52.9308,52.9579,12469.0
2022-06-16 14:15:00,58.63,58.65,58.58,58.59,25789.0,52.9489,52.9669,52.9037,52.9127,25789.0
2022-06-16 14:20:00,58.59,58.59,58.44,58.44,48334.0,52.9127,52.9127,52.7773,52.7773,48334.0
2022-06-16 14:25:00,58.45,58.5,58.45,58.46,14166.0,52.7863,52.8315,52.7863,52.7953,14166.0
2022-06-16 14:30:00,58.46,58.51,58.36,58.39,21089.0,52.7953,52.8405,52.705,52.7321,21089.0
2022-06-16 14:35:00,58.4,58.5,58.35,58.47,56102.0,52.7411,52.8315,52.696,52.8044,56102.0
2022-06-16 14:40:00,58.47,58.63,58.47,58.51,30555.0,52.8044,52.9489,52.8044,52.8405,30555.0
2022-06-16 14:45:00,58.51,58.56,58.42,58.42,54479.0,52.8405,52.8856,52.7592,52.7592,54479.0
2022-06-16 14:50:00,58.44,58.49,58.42,58.46,44728.0,52.7773,52.8224,52.7592,52.7953,44728.0
2022-06-16 14:55:00,58.49,58.51,58.42,58.48,20139.0,52.8224,52.8405,52.7592,52.8134,20139.0
2022-06-16 15:00:00,58.5,58.73,58.48,58.71,20465.0,52.8315,53.0392,52.8134,53.0211,20465.0
2022-06-16 15:05:00,58.68,58.82,58.65,58.78,37972.0,52.994,53.1204,52.9669,53.0843,37972.0
2022-06-16 15:10:00,58.79,58.8,58.64,58.65,72310.0,53.0934,53.1024,52.9579,52.9669,72310.0
2022-06-16 15:15:00,58.64,58.76,58.58,58.76,282693.0,52.9579,53.0663,52.9037,53.0663,282693.0
2022-06-16 15:20:00,58.78,58.87,58.77,58.82,34400.0,53.0843,53.1656,53.0753,53.1204,34400.0
2022-06-16 15:25:00,58.83,58.96,58.83,58.91,42456.0,53.1295,53.2469,53.1295,53.2017,42456.0
2022-06-16 15:30:00,58.9,58.9,58.71,58.73,52797.0,53.1927,53.1927,53.0211,53.0392,52797.0
2022-06-16 15:35:00,58.73,58.86,58.71,58.81,51177.0,53.0392,53.1566,53.0211,53.1114,51177.0
2022-06-16 15:40:00,58.81,58.93,58.8,58.83,104498.0,53.1114,53.2198,53.1024,53.1295,104498.0
2022-06-16 15:45:00,58.82,58.83,58.62,58.67,105468.0,53.1204,53.1295,52.9398,52.985,105468.0
2022-06-16 15:50:00,58.68,58.78,58.64,58.71,163690.0,52.994,53.0843,52.9579,53.0211,163690.0
2022-06-16 15:55:00,58.71,59.04,58.69,59.03,329251.0,53.0211,53.3191,53.003,53.3101,329251.0
2022-06-17 09:30:00,59.03,59.48,58.91,59.44,637577.0,53.3101,53.7165,53.2017,53.6804,637577.0
2022-06-17 09:35:00,59.42,59.44,59.26,59.38,11055.0,53.6623,53.6804,53.5178,53.6262,11055.0
2022-06-17 09:40:00,59.33,59.65,59.29,59.6,15272.0,53.581,53.87,53.5449,53.8249,15272.0
2022-06-17 09:45:00,59.61,59.62,59.32,59.39,19466.0,53.8339,53.8429,53.572,53.6352,19466.0
2022-06-17 09:50:00,59.39,59.52,59.32,59.48,22091.0,53.6352,53.7526,53.572,53.7165,22091.0
2022-06-17 09:55:00,59.48,59.52,59.34,59.35,42544.0,53.7165,53.7526,53.5901,53.5991,42544.0
2022-06-17 10:00:00,59.35,59.37,59.13,59.23,26825.0,53.5991,53.6172,53.4004,53.4907,26825.0
2022-06-17 10:05:00,59.23,59.24,59.01,59.12,19983.0,53.4907,53.4998,53.292,53.3914,19983.0
2022-06-17 10:10:00,59.13,59.13,59.02,59.05,17653.0,53.4004,53.4004,53.3011,53.3282,17653.0
2022-06-17 10:15:00,59.03,59.04,58.86,58.98,30785.0,53.3101,53.3191,53.1566,53.2649,30785.0
2022-06-17 10:20:00,58.99,58.99,58.7,58.74,14309.0,53.274,53.274,53.0121,53.0482,14309.0
2022-06-17 10:25:00,58.75,58.76,58.54,58.59,15321.0,53.0572,53.0663,52.8676,52.9127,15321.0
2022-06-17 10:30:00,58.6,58.64,58.37,58.37,12566.0,52.9218,52.9579,52.7141,52.7141,12566.0
2022-06-17 10:35:00,58.33,58.52,58.33,58.45,15505.0,52.6779,52.8495,52.6779,52.7863,15505.0
2022-06-17 10:40:00,58.44,58.52,58.35,58.52,17656.0,52.7773,52.8495,52.696,52.8495,17656.0
2022-06-17 10:45:00,58.51,58.51,58.24,58.28,22011.0,52.8405,52.8405,52.5967,52.6328,22011.0
2022-06-17 10:50:00,58.27,58.35,58.19,58.23,16701.0,52.6237,52.696,52.5515,52.5876,16701.0
2022-06-17 10:55:00,58.23,58.33,58.19,58.22,22948.0,52.5876,52.6779,52.5515,52.5786,22948.0
2022-06-17 11:00:00,58.21,58.48,58.19,58.44,17054.0,52.5696,52.8134,52.5515,52.7773,17054.0
2022-06-17 11:05:00,58.42,58.55,58.41,58.55,8804.0,52.7592,52.8766,52.7502,52.8766,8804.0
2022-06-17 11:10:00,58.55,58.62,58.5,58.62,7240.0,52.8766,52.9398,52.8315,52.9398,7240.0
2022-06-17 11:15:00,58.62,58.8,58.62,58.79,13149.0,52.9398,53.1024,52.9398,53.0934,13149.0
2022-06-17 11:20:00,58.78,58.8,58.66,58.68,10107.0,53.0843,53.1024,52.976,52.994,10107.0
2022-06-17 11:25:00,58.68,58.85,58.62,58.8,12379.0,52.994,53.1475,52.9398,53.1024,12379.0
2022-06-17 11:30:00,58.8,58.94,58.78,58.83,12394.0,53.1024,53.2288,53.0843,53.1295,12394.0
2022-06-17 11:35:00,58.82,58.82,58.69,58.77,11025.0,53.1204,53.1204,53.003,53.0753,11025.0
2022-06-17 11:40:00,58.76,58.82,58.69,58.69,12013.0,53.0663,53.1204,53.003,53.003,12013.0
2022-06-17 11:45:00,58.68,58.77,58.67,58.74,11555.0,52.994,53.0753,52.985,53.0482,11555.0
2022-06-17 11:50:00,58.75,58.78,58.63,58.77,34566.0,53.0572,53.0843,52.9489,53.0753,34566.0
2022-06-17 11:55:00,58.79,58.84,58.71,58.74,10375.0,53.0934,53.1385,53.0211,53.0482,10375.0
2022-06-17 12:00:00,58.72,58.72,58.65,58.68,13381.0,53.0301,53.0301,52.9669,52.994,13381.0
2022-06-17 12:05:00,58.66,58.74,58.63,58.66,14558.0,52.976,53.0482,52.9489,52.976,14558.0
2022-06-17 12:10:00,58.69,58.71,58.62,58.66,14751.0,53.003,53.0211,52.9398,52.976,14751.0
2022-06-17 12:15:00,58.68,58.78,58.63,58.65,26339.0,52.994,53.0843,52.9489,52.9669,26339.0
2022-06-17 12:20:00,58.64,58.69,58.59,58.66,14342.0,52.9579,53.003,52.9127,52.976,14342.0
2022-06-17 12:25:00,58.65,58.8,58.64,58.73,19207.0,52.9669,53.1024,52.9579,53.0392,19207.0
2022-06-17 12:30:00,58.73,58.73,58.57,58.57,11515.0,53.0392,53.0392,52.8947,52.8947,11515.0
2022-06-17 12:35:00,58.57,58.57,58.46,58.55,16519.0,52.8947,52.8947,52.7953,52.8766,16519.0
2022-06-17 12:40:00,58.55,58.59,58.46,58.52,14470.0,52.8766,52.9127,52.7953,52.8495,14470.0
2022-06-17 12:45:00,58.53,58.55,58.4,58.43,19569.0,52.8585,52.8766,52.7411,52.7682,19569.0
2022-06-17 12:50:00,58.44,58.44,58.26,58.31,12049.0,52.7773,52.7773,52.6147,52.6599,12049.0
2022-06-17 12:55:00,58.32,58.39,58.3,58.35,13739.0,52.6689,52.7321,52.6508,52.696,13739.0
2022-06-17 13:00:00,58.35,58.55,58.34,58.55,18993.0,52.696,52.8766,52.687,52.8766,18993.0
2022-06-17 13:05:00,58.57,58.79,58.57,58.78,9598.0,52.8947,53.0934,52.8947,53.0843,9598.0
2022-06-17 13:10:00,58.77,58.88,58.74,58.85,14535.0,53.0753,53.1746,53.0482,53.1475,14535.0
2022-06-17 13:15:00,58.84,58.87,58.79,58.84,18548.0,53.1385,53.1656,53.0934,53.1385,18548.0
2022-06-17 13:20:00,58.83,58.84,58.76,58.83,10203.0,53.1295,53.1385,53.0663,53.1295,10203.0
2022-06-17 13:25:00,58.82,58.82,58.63,58.7,28456.0,53.1204,53.1204,52.9489,53.0121,28456.0
2022-06-17 13:30:00,58.71,58.73,58.6,58.68,18837.0,53.0211,53.0392,52.9218,52.994,18837.0
2022-06-17 13:35:00,58.69,58.73,58.64,58.68,10314.0,53.003,53.0392,52.9579,52.994,10314.0
2022-06-17 13:40:00,58.68,58.73,58.64,58.72,20440.0,52.994,53.0392,52.9579,53.0301,20440.0
2022-06-17 13:45:00,58.71,58.71,58.52,58.62,12955.0,53.0211,53.0211,52.8495,52.9398,12955.0
2022-06-17 13:50:00,58.61,58.69,58.61,58.64,15941.0,52.9308,53.003,52.9308,52.9579,15941.0
2022-06-17 13:55:00,58.64,58.71,58.63,58.68,13917.0,52.9579,53.0211,52.9489,52.994,13917.0
2022-06-17 14:00:00,58.69,58.8,58.69,58.78,14401.0,53.003,53.1024,53.003,53.0843,14401.0
2022-06-17 14:05:00,58.78,58.87,58.75,58.87,13526.0,53.0843,53.1656,53.0572,53.1656,13526.0
2022-06-17 14:10:00,58.86,58.98,58.84,58.98,9651.0,53.1566,53.2649,53.1385,53.2649,9651.0
2022-06-17 14:15:00,58.98,59.07,58.94,59.06,27484.0,53.2649,53.3462,53.2288,53.3372,27484.0
2022-06-17 14:20:00,59.05,59.14,59.05,59.11,15367.0,53.3282,53.4094,53.3282,53.3823,15367.0
2022-06-17 14:25:00,59.1,59.11,58.93,58.96,8665.0,53.3733,53.3823,53.2198,53.2469,8665.0
2022-06-17 14:30:00,58.94,59.0,58.9,58.98,12602.0,53.2288,53.283,53.1927,53.2649,12602.0
2022-06-17 14:35:00,58.99,59.11,58.99,59.1,15599.0,53.274,53.3823,53.274,53.3733,15599.0
2022-06-17 14:40:00,59.14,59.21,59.08,59.08,56174.0,53.4094,53.4727,53.3553,53.3553,56174.0
2022-06-17 14:45:00,59.07,59.19,59.07,59.13,27666.0,53.3462,53.4546,53.3462,53.4004,27666.0
2022-06-17 14:50:00,59.1,59.1,58.96,59.0,18987.0,53.3733,53.3733,53.2469,53.283,18987.0
2022-06-17 14:55:00,58.99,59.09,58.97,59.0,17139.0,53.274,53.3643,53.2559,53.283,17139.0
2022-06-17 15:00:00,59.0,59.11,58.98,58.99,27129.0,53.283,53.3823,53.2649,53.274,27129.0
2022-06-17 15:05:00,59.0,59.02,58.93,58.94,19781.0,53.283,53.3011,53.2198,53.2288,19781.0
2022-06-17 15:10:00,58.94,58.94,58.8,58.88,27805.0,53.2288,53.2288,53.1024,53.1746,27805.0
2022-06-17 15:15:00,58.89,58.94,58.81,58.87,23929.0,53.1837,53.2288,53.1114,53.1656,23929.0
2022-06-17 15:20:00,58.86,59.02,58.86,58.98,37818.0,53.1566,53.3011,53.1566,53.2649,37818.0
2022-06-17 15:25:00,58.99,59.12,58.99,59.11,21687.0,53.274,53.3914,53.274,53.3823,21687.0
2022-06-17 15:30:00,59.12,59.13,58.96,59.03,47604.0,53.3914,53.4004,53.2469,53.3101,47604.0
2022-06-17 15:35:00,59.04,59.15,59.03,59.14,37798.0,53.3191,53.4185,53.3101,53.4094,37798.0
2022-06-17 15:40:00,59.14,59.16,59.07,59.11,52904.0,53.4094,53.4275,53.3462,53.3823,52904.0
2022-06-17 15:45:00,59.1,59.11,59.01,59.08,60703.0,53.3733,53.3823,53.292,53.3553,60703.0
2022-06-17 15:50:00,59.07,59.2,58.96,59.07,100093.0,53.3462,53.4636,53.2469,53.3462,100093.0
2022-06-17 15:55:00,59.07,59.24,59.07,59.16,276323.0,53.3462,53.4998,53.3462,53.4275,276323.0
2022-06-21 09:30:00,59.33,59.48,59.05,59.11,40943.0,53.581,53.7165,53.3282,53.3823,40943.0
2022-06-21 09:35:00,59.03,59.27,58.97,59.26,26249.0,53.3101,53.5268,53.2559,53.5178,26249.0
2022-06-21 09:40:00,59.27,59.41,59.23,59.41,19396.0,53.5268,53.6533,53.4907,53.6533,19396.0
2022-06-21 09:45:00,59.41,59.64,59.41,59.63,11831.0,53.6533,53.861,53.6533,53.852,11831.0
2022-06-21 09:50:00,59.62,59.64,59.55,59.59,7236.0,53.8429,53.861,53.7797,53.8158,7236.0
2022-06-21 09:55:00,59.61,59.62,59.25,59.3,17026.0,53.8339,53.8429,53.5088,53.5539,17026.0
2022-06-21 10:00:00,59.3,59.49,59.28,59.47,13485.0,53.5539,53.7255,53.5359,53.7075,13485.0
2022-06-21 10:05:00,59.46,59.5,59.32,59.33,7709.0,53.6984,53.7346,53.572,53.581,7709.0
2022-06-21 10:10:00,59.32,59.33,59.23,59.23,8136.0,53.572,53.581,53.4907,53.4907,8136.0
2022-06-21 10:15:00,59.24,59.25,59.14,59.18,4219.0,53.4998,53.5088,53.4094,53.4456,4219.0
2022-06-21 10:20:00,59.17,59.33,59.17,59.29,12491.0,53.4365,53.581,53.4365,53.5449,12491.0
2022-06-21 10:25:00,59.29,59.29,59.22,59.27,16740.0,53.5449,53.5449,53.4817,53.5268,16740.0
2022-06-21 10:30:00,59.29,59.44,59.28,59.4,11014.0,53.5449,53.6804,53.5359,53.6442,11014.0
2022-06-21 10:35:00,59.4,59.46,59.38,59.46,5120.0,53.6442,53.6984,53.6262,53.6984,5120.0
2022-06-21 10:40:00,59.45,59.51,59.43,59.5,4555.0,53.6894,53.7436,53.6713,53.7346,4555.0
2022-06-21 10:45:00,59.53,59.54,59.44,59.5,7352.0,53.7617,53.7707,53.6804,53.7346,7352.0
2022-06-21 10:50:00,59.51,59.57,59.49,59.56,5271.0,53.7436,53.7978,53.7255,53.7887,5271.0
2022-06-21 10:55:00,59.56,59.65,59.55,59.63,8284.0,53.7887,53.87,53.7797,53.852,8284.0
2022-06-21 11:00:00,59.63,59.68,59.62,59.65,13227.0,53.852,53.8971,53.8429,53.87,13227.0
2022-06-21 11:05:00,59.65,59.66,59.6,59.61,16046.0,53.87,53.8791,53.8249,53.8339,16046.0
2022-06-21 11:10:00,59.6,59.6,59.53,59.58,15016.0,53.8249,53.8249,53.7617,53.8068,15016.0
2022-06-21 11:15:00,59.57,59.67,59.55,59.65,20174.0,53.7978,53.8881,53.7797,53.87,20174.0
2022-06-21 11:20:00,59.64,59.7,59.64,59.67,8046.0,53.861,53.9152,53.861,53.8881,8046.0
2022-06-21 11:25:00,59.68,59.76,59.65,59.75,5542.0,53.8971,53.9694,53.87,53.9603,5542.0
2022-06-21 11:30:00,59.76,59.86,59.76,59.86,25430.0,53.9694,54.0597,53.9694,54.0597,25430.0
2022-06-21 11:35:00,59.88,59.89,59.74,59.77,11702.0,54.0777,54.0868,53.9513,53.9784,11702.0
2022-06-21 11:40:00,59.77,59.81,59.73,59.78,15057.0,53.9784,54.0145,53.9423,53.9874,15057.0
2022-06-21 11:45:00,59.79,59.79,59.66,59.72,11940.0,53.9965,53.9965,53.8791,53.9332,11940.0
2022-06-21 11:50:00,59.72,59.81,59.71,59.8,17146.0,53.9332,54.0145,53.9242,54.0055,17146.0
2022-06-21 11:55:00,59.79,59.84,59.65,59.71,50728.0,53.9965,54.0416,53.87,53.9242,50728.0
2022-06-21 12:00:00,59.71,59.79,59.67,59.71,13170.0,53.9242,53.9965,53.8881,53.9242,13170.0
2022-06-21 12:05:00,59.7,59.82,59.7,59.8,3947.0,53.9152,54.0236,53.9152,54.0055,3947.0
2022-06-21 12:10:00,59.8,59.81,59.74,59.74,8640.0,54.0055,54.0145,53.9513,53.9513,8640.0
2022-06-21 12:15:00,59.73,59.79,59.72,59.79,10480.0,53.9423,53.9965,53.9332,53.9965,10480.0
2022-06-21 12:20:00,59.81,59.85,59.78,59.83,6549.0,54.0145,54.0506,53.9874,54.0326,6549.0
2022-06-21 12:25:00,59.83,59.84,59.72,59.73,51203.0,54.0326,54.0416,53.9332,53.9423,51203.0
2022-06-21 12:30:00,59.72,59.72,59.59,59.69,18773.0,53.9332,53.9332,53.8158,53.9061,18773.0
2022-06-21 12:35:00,59.7,59.71,59.64,59.65,8318.0,53.9152,53.9242,53.861,53.87,8318.0
2022-06-21 12:40:00,59.62,59.71,59.6,59.71,6286.0,53.8429,53.9242,53.8249,53.9242,6286.0
2022-06-21 12:45:00,59.73,59.73,59.67,59.72,9144.0,53.9423,53.9423,53.8881,53.9332,9144.0
2022-06-21 12:50:00,59.72,59.74,59.69,59.74,12912.0,53.9332,53.9513,53.9061,53.9513,12912.0
2022-06-21 12:55:00,59.75,59.8,59.74,59.8,3824.0,53.9603,54.0055,53.9513,54.0055,3824.0
2022-06-21 13:00:00,59.81,59.85,59.81,59.85,7373.0,54.0145,54.0506,54.0145,54.0506,7373.0
2022-06-21 13:05:00,59.85,59.92,59.83,59.92,15984.0,54.0506,54.1139,54.0326,54.1139,15984.0
2022-06-21 13:10:00,59.9,59.91,59.87,59.89,10372.0,54.0958,54.1048,54.0687,54.0868,10372.0
2022-06-21 13:15:00,59.89,59.9,59.84,59.86,12322.0,54.0868,54.0958,54.0416,54.0597,12322.0
2022-06-21 13:20:00,59.86,59.86,59.79,59.84,8388.0,54.0597,54.0597,53.9965,54.0416,8388.0
2022-06-21 13:25:00,59.83,59.83,59.79,59.79,8435.0,54.0326,54.0326,53.9965,53.9965,8435.0
2022-06-21 13:30:00,59.8,59.81,59.76,59.77,10093.0,54.0055,54.0145,53.9694,53.9784,10093.0
2022-06-21 13:35:00,59.76,59.77,59.69,59.7,13411.0,53.9694,53.9784,53.9061,53.9152,13411.0
2022-06-21 13:40:00,59.71,59.84,59.69,59.84,10981.0,53.9242,54.0416,53.9061,54.0416,10981.0
2022-06-21 13:45:00,59.82,59.85,59.77,59.85,10319.0,54.0236,54.0506,53.9784,54.0506,10319.0
2022-06-21 13:50:00,59.84,59.86,59.82,59.83,13987.0,54.0416,54.0597,54.0236,54.0326,13987.0
2022-06-21 13:55:00,59.83,59.83,59.75,59.75,11101.0,54.0326,54.0326,53.9603,53.9603,11101.0
2022-06-21 14:00:00,59.75,59.78,59.7,59.78,16079.0,53.9603,53.9874,53.9152,53.9874,16079.0
2022-06-21 14:05:00,59.78,59.93,59.77,59.92,12918.0,53.9874,54.1229,53.9784,54.1139,12918.0
2022-06-21 14:10:00,59.92,59.99,59.91,59.95,14984.0,54.1139,54.1771,54.1048,54.141,14984.0
2022-06-21 14:15:00,59.95,59.99,59.93,59.95,15349.0,54.141,54.1771,54.1229,54.141,15349.0
2022-06-21 14:20:00,59.94,59.96,59.92,59.96,11174.0,54.1319,54.15,54.1139,54.15,11174.0
2022-06-21 14:25:00,59.96,59.98,59.93,59.97,12325.0,54.15,54.168,54.1229,54.159,12325.0
2022-06-21 14:30:00,59.97,60.03,59.95,60.03,13881.0,54.159,54.2132,54.141,54.2132,13881.0
2022-06-21 14:35:00,60.03,60.06,60.01,60.03,12819.0,54.2132,54.2403,54.1951,54.2132,12819.0
2022-06-21 14:40:00,60.03,60.12,60.0,60.08,19348.0,54.2132,54.2945,54.1861,54.2584,19348.0
2022-06-21 14:45:00,60.07,60.1,59.99,60.01,12808.0,54.2493,54.2764,54.1771,54.1951,12808.0
2022-06-21 14:50:00,60.01,60.13,60.01,60.09,13390.0,54.1951,54.3035,54.1951,54.2674,13390.0
2022-06-21 14:55:00,60.1,60.12,60.06,60.08,9781.0,54.2764,54.2945,54.2403,54.2584,9781.0
2022-06-21 15:00:00,60.09,60.11,60.03,60.07,15971.0,54.2674,54.2855,54.2132,54.2493,15971.0
2022-06-21 15:05:00,60.07,60.07,59.94,59.97,9694.0,54.2493,54.2493,54.1319,54.159,9694.0
2022-06-21 15:10:00,59.98,60.01,59.96,59.97,8714.0,54.168,54.1951,54.15,54.159,8714.0
2022-06-21 15:15:00,59.97,59.99,59.9,59.94,17913.0,54.159,54.1771,54.0958,54.1319,17913.0
2022-06-21 15:20:00,59.93,59.94,59.89,59.93,16173.0,54.1229,54.1319,54.0868,54.1229,16173.0
2022-06-21 15:25:00,59.95,59.95,59.88,59.88,15383.0,54.141,54.141,54.0777,54.0777,15383.0
2022-06-21 15:30:00,59.89,59.9,59.84,59.87,15149.0,54.0868,54.0958,54.0416,54.0687,15149.0
2022-06-21 15:35:00,59.86,59.86,59.79,59.8,16165.0,54.0597,54.0597,53.9965,54.0055,16165.0
2022-06-21 15:40:00,59.79,59.79,59.72,59.73,19663.0,53.9965,53.9965,53.9332,53.9423,19663.0
2022-06-21 15:45:00,59.73,59.77,59.72,59.77,44294.0,53.9423,53.9784,53.9332,53.9784,44294.0
2022-06-21 15:50:00,59.77,59.84,59.62,59.69,85731.0,53.9784,54.0416,53.8429,53.9061,85731.0
2022-06-21 15:55:00,59.69,59.71,59.62,59.65,144272.0,53.9061,53.9242,53.8429,53.87,144272.0
2022-06-22 09:30:00,59.31,59.54,59.22,59.38,45690.0,53.563,53.7707,53.4817,53.6262,45690.0
2022-06-22 09:35:00,59.31,59.5,59.26,59.46,16476.0,53.563,53.7346,53.5178,53.6984,16476.0
2022-06-22 09:40:00,59.47,59.65,59.43,59.64,17737.0,53.7075,53.87,53.6713,53.861,17737.0
2022-06-22 09:45:00,59.69,59.81,59.66,59.8,27473.0,53.9061,54.0145,53.8791,54.0055,27473.0
2022-06-22 09:50:00,59.78,59.9,59.7,59.88,22688.0,53.9874,54.0958,53.9152,54.0777,22688.0
2022-06-22 09:55:00,59.87,59.88,59.68,59.7,19108.0,54.0687,54.0777,53.8971,53.9152,19108.0
2022-06-22 10:00:00,59.67,59.69,59.5,59.52,20643.0,53.8881,53.9061,53.7346,53.7526,20643.0
2022-06-22 10:05:00,59.51,59.66,59.47,59.65,12182.0,53.7436,53.8791,53.7075,53.87,12182.0
2022-06-22 10:10:00,59.64,59.75,59.57,59.68,11317.0,53.861,53.9603,53.7978,53.8971,11317.0
2022-06-22 10:15:00,59.67,59.95,59.67,59.93,17036.0,53.8881,54.141,53.8881,54.1229,17036.0
2022-06-22 10:20:00,59.94,60.01,59.86,60.01,6092.0,54.1319,54.1951,54.0597,54.1951,6092.0
2022-06-22 10:25:00,60.0,60.0,59.85,59.9,9669.0,54.1861,54.1861,54.0506,54.0958,9669.0
2022-06-22 10:30:00,59.9,59.96,59.88,59.89,9670.0,54.0958,54.15,54.0777,54.0868,9670.0
2022-06-22 10:35:00,59.87,59.94,59.86,59.91,7433.0,54.0687,54.1319,54.0597,54.1048,7433.0
2022-06-22 10:40:00,59.91,59.93,59.86,59.93,17159.0,54.1048,54.1229,54.0597,54.1229,17159.0
2022-06-22 10:45:00,59.93,60.01,59.92,59.98,15314.0,54.1229,54.1951,54.1139,54.168,15314.0
2022-06-22 10:50:00,60.02,60.08,59.89,59.9,17629.0,54.2042,54.2584,54.0868,54.0958,17629.0
2022-06-22 10:55:00,59.89,59.99,59.88,59.97,10536.0,54.0868,54.1771,54.0777,54.159,10536.0
2022-06-22 11:00:00,59.97,59.97,59.74,59.74,6771.0,54.159,54.159,53.9513,53.9513,6771.0
2022-06-22 11:05:00,59.75,59.85,59.72,59.83,10585.0,53.9603,54.0506,53.9332,54.0326,10585.0
2022-06-22 11:10:00,59.83,59.9,59.79,59.89,9365.0,54.0326,54.0958,53.9965,54.0868,9365.0
2022-06-22 11:15:00,59.9,60.0,59.9,59.98,12058.0,54.0958,54.1861,54.0958,54.168,12058.0
2022-06-22 11:20:00,60.0,60.02,59.92,59.96,7756.0,54.1861,54.2042,54.1139,54.15,7756.0
2022-06-22 11:25:00,59.97,60.04,59.95,59.95,12103.0,54.159,54.2222,54.141,54.141,12103.0
2022-06-22 11:30:00,59.95,60.06,59.95,59.99,12998.0,54.141,54.2403,54.141,54.1771,12998.0
2022-06-22 11:35:00,59.97,59.98,59.92,59.95,8161.0,54.159,54.168,54.1139,54.141,8161.0
2022-06-22 11:40:00,59.95,59.95,59.84,59.84,10181.0,54.141,54.141,54.0416,54.0416,10181.0
2022-06-22 11:45:00,59.83,59.94,59.83,59.94,18092.0,54.0326,54.1319,54.0326,54.1319,18092.0
2022-06-22 11:50:00,59.95,59.96,59.85,59.92,12190.0,54.141,54.15,54.0506,54.1139,12190.0
2022-06-22 11:55:00,59.93,59.94,59.84,59.84,5724.0,54.1229,54.1319,54.0416,54.0416,5724.0
2022-06-22 12:00:00,59.85,59.97,59.84,59.89,16421.0,54.0506,54.159,54.0416,54.0868,16421.0
2022-06-22 12:05:00,59.9,59.9,59.83,59.88,9441.0,54.0958,54.0958,54.0326,54.0777,9441.0
2022-06-22 12:10:00,59.88,59.96,59.87,59.93,9549.0,54.0777,54.15,54.0687,54.1229,9549.0
2022-06-22 12:15:00,59.93,60.01,59.92,59.99,10940.0,54.1229,54.1951,54.1139,54.1771,10940.0
2022-06-22 12:20:00,59.97,60.07,59.97,60.0,10229.0,54.159,54.2493,54.159,54.1861,10229.0
2022-06-22 12:25:00,59.99,60.0,59.88,59.88,6820.0,54.1771,54.1861,54.0777,54.0777,6820.0
2022-06-22 12:30:00,59.88,59.98,59.88,59.95,17733.0,54.0777,54.168,54.0777,54.141,17733.0
2022-06-22 12:35:00,59.96,59.98,59.93,59.94,12380.0,54.15,54.168,54.1229,54.1319,12380.0
2022-06-22 12:40:00,59.94,60.04,59.94,60.01,11688.0,54.1319,54.2222,54.1319,54.1951,11688.0
2022-06-22 12:45:00,60.02,60.03,59.95,59.99,9219.0,54.2042,54.2132,54.141,54.1771,9219.0
2022-06-22 12:50:00,59.99,60.02,59.95,59.97,8253.0,54.1771,54.2042,54.141,54.159,8253.0
2022-06-22 12:55:00,59.97,60.02,59.96,60.01,9231.0,54.159,54.2042,54.15,54.1951,9231.0
2022-06-22 13:00:00,60.02,60.02,59.86,59.9,11069.0,54.2042,54.2042,54.0597,54.0958,11069.0
2022-06-22 13:05:00,59.89,60.0,59.89,59.97,6574.0,54.0868,54.1861,54.0868,54.159,6574.0
2022-06-22 13:10:00,59.97,60.01,59.96,59.97,6155.0,54.159,54.1951,54.15,54.159,6155.0
2022-06-22 13:15:00,59.95,59.99,59.95,59.98,9816.0,54.141,54.1771,54.141,54.168,9816.0
2022-06-22 13:20:00,59.98,60.04,59.95,60.04,12153.0,54.168,54.2222,54.141,54.2222,12153.0
2022-06-22 13:25:00,60.04,60.06,60.0,60.04,6482.0,54.2222,54.2403,54.1861,54.2222,6482.0
2022-06-22 13:30:00,60.05,60.06,59.91,59.92,11234.0,54.2313,54.2403,54.1048,54.1139,11234.0
2022-06-22 13:35:00,59.91,60.0,59.89,59.99,8665.0,54.1048,54.1861,54.0868,54.1771,8665.0
2022-06-22 13:40:00,59.99,60.02,59.96,60.0,47745.0,54.1771,54.2042,54.15,54.1861,47745.0
2022-06-22 13:45:00,60.0,60.03,59.96,60.02,16964.0,54.1861,54.2132,54.15,54.2042,16964.0
2022-06-22 13:50:00,60.03,60.06,59.96,59.99,11458.0,54.2132,54.2403,54.15,54.1771,11458.0
2022-06-22 13:55:00,59.99,60.02,59.93,60.01,8850.0,54.1771,54.2042,54.1229,54.1951,8850.0
2022-06-22 14:00:00,60.02,60.06,59.98,60.06,8594.0,54.2042,54.2403,54.168,54.2403,8594.0
2022-06-22 14:05:00,60.07,60.2,60.07,60.19,10185.0,54.2493,54.3667,54.2493,54.3577,10185.0
2022-06-22 14:10:00,60.18,60.18,60.08,60.11,9143.0,54.3487,54.3487,54.2584,54.2855,9143.0
2022-06-22 14:15:00,60.11,60.18,60.1,60.13,13996.0,54.2855,54.3487,54.2764,54.3035,13996.0
2022-06-22 14:20:00,60.14,60.14,60.04,60.07,13465.0,54.3125,54.3125,54.2222,54.2493,13465.0
2022-06-22 14:25:00,60.06,60.06,60.0,60.05,9705.0,54.2403,54.2403,54.1861,54.2313,9705.0
2022-06-22 14:30:00,60.06,60.12,60.05,60.11,8843.0,54.2403,54.2945,54.2313,54.2855,8843.0
2022-06-22 14:35:00,60.12,60.14,60.08,60.1,13034.0,54.2945,54.3125,54.2584,54.2764,13034.0
2022-06-22 14:40:00,60.1,60.1,60.04,60.05,7075.0,54.2764,54.2764,54.2222,54.2313,7075.0
2022-06-22 14:45:00,60.04,60.09,60.03,60.05,14800.0,54.2222,54.2674,54.2132,54.2313,14800.0
2022-06-22 14:50:00,60.05,60.1,60.02,60.1,6183.0,54.2313,54.2764,54.2042,54.2764,6183.0
2022-06-22 14:55:00,60.1,60.14,60.06,60.1,9884.0,54.2764,54.3125,54.2403,54.2764,9884.0
2022-06-22 15:00:00,60.11,60.14,60.04,60.11,17672.0,54.2855,54.3125,54.2222,54.2855,17672.0
2022-06-22 15:05:00,60.12,60.16,60.02,60.04,11885.0,54.2945,54.3306,54.2042,54.2222,11885.0
2022-06-22 15:10:00,60.03,60.06,59.99,60.03,15944.0,54.2132,54.2403,54.1771,54.2132,15944.0
2022-06-22 15:15:00,60.03,60.09,60.01,60.02,13398.0,54.2132,54.2674,54.1951,54.2042,13398.0
2022-06-22 15:20:00,60.03,60.12,60.03,60.1,18787.0,54.2132,54.2945,54.2132,54.2764,18787.0
2022-06-22 15:25:00,60.09,60.1,59.98,60.03,24632.0,54.2674,54.2764,54.168,54.2132,24632.0
2022-06-22 15:30:00,60.02,60.08,60.01,60.04,21015.0,54.2042,54.2584,54.1951,54.2222,21015.0
2022-06-22 15:35:00,60.04,60.05,59.91,59.94,28144.0,54.2222,54.2313,54.1048,54.1319,28144.0
2022-06-22 15:40:00,59.94,59.97,59.89,59.94,51522.0,54.1319,54.159,54.0868,54.1319,51522.0
2022-06-22 15:45:00,59.93,59.93,59.81,59.88,62785.0,54.1229,54.1229,54.0145,54.0777,62785.0
2022-06-22 15:50:00,59.87,60.0,59.8,59.99,99700.0,54.0687,54.1861,54.0055,54.1771,99700.0
2022-06-22 15:55:00,59.99,60.0,59.81,59.82,183892.0,54.1771,54.1861,54.0145,54.0236,183892.0
2022-06-23 09:30:00,60.01,60.08,59.86,60.08,51702.0,54.1951,54.2584,54.0597,54.2584,51702.0
2022-06-23 09:35:00,60.05,60.23,60.0,60.21,31775.0,54.2313,54.3938,54.1861,54.3758,31775.0
2022-06-23 09:40:00,60.25,60.46,60.21,60.43,24457.0,54.4119,54.6015,54.3758,54.5744,24457.0
2022-06-23 09:45:00,60.43,60.49,60.32,60.33,36874.0,54.5744,54.6286,54.4751,54.4841,36874.0
2022-06-23 09:50:00,60.32,60.45,60.3,60.4,45469.0,54.4751,54.5925,54.457,54.5474,45469.0
2022-06-23 09:55:00,60.36,60.41,60.27,60.41,30388.0,54.5112,54.5564,54.4299,54.5564,30388.0
2022-06-23 10:00:00,60.39,60.42,60.13,60.19,57724.0,54.5383,54.5654,54.3035,54.3577,57724.0
2022-06-23 10:05:00,60.2,60.23,60.08,60.12,39197.0,54.3667,54.3938,54.2584,54.2945,39197.0
2022-06-23 10:10:00,60.14,60.26,60.12,60.2,48478.0,54.3125,54.4209,54.2945,54.3667,48478.0
2022-06-23 10:15:00,60.2,60.21,60.1,60.14,11340.0,54.3667,54.3758,54.2764,54.3125,11340.0
2022-06-23 10:20:00,60.14,60.25,60.14,60.21,65404.0,54.3125,54.4119,54.3125,54.3758,65404.0
2022-06-23 10:25:00,60.2,60.21,60.03,60.07,10394.0,54.3667,54.3758,54.2132,54.2493,10394.0
2022-06-23 10:30:00,60.07,60.11,59.98,59.98,18844.0,54.2493,54.2855,54.168,54.168,18844.0
2022-06-23 10:35:00,59.96,60.04,59.94,60.03,13473.0,54.15,54.2222,54.1319,54.2132,13473.0
2022-06-23 10:40:00,60.04,60.12,59.99,60.0,18914.0,54.2222,54.2945,54.1771,54.1861,18914.0
2022-06-23 10:45:00,60.01,60.25,60.01,60.18,60057.0,54.1951,54.4119,54.1951,54.3487,60057.0
2022-06-23 10:50:00,60.17,60.35,60.16,60.27,17726.0,54.3396,54.5022,54.3306,54.4299,17726.0
2022-06-23 10:55:00,60.26,60.34,60.23,60.34,11447.0,54.4209,54.4932,54.3938,54.4932,11447.0
2022-06-23 11:00:00,60.35,60.38,60.31,60.37,7910.0,54.5022,54.5293,54.4661,54.5203,7910.0
2022-06-23 11:05:00,60.38,60.41,60.35,60.41,11057.0,54.5293,54.5564,54.5022,54.5564,11057.0
2022-06-23 11:10:00,60.42,60.45,60.39,60.39,10609.0,54.5654,54.5925,54.5383,54.5383,10609.0
2022-06-23 11:15:00,60.39,60.42,60.35,60.41,7918.0,54.5383,54.5654,54.5022,54.5564,7918.0
2022-06-23 11:20:00,60.4,60.43,60.31,60.31,10357.0,54.5474,54.5744,54.4661,54.4661,10357.0
2022-06-23 11:25:00,60.3,60.33,60.23,60.23,14077.0,54.457,54.4841,54.3938,54.3938,14077.0
2022-06-23 11:30:00,60.23,60.24,60.11,60.17,18514.0,54.3938,54.4029,54.2855,54.3396,18514.0
2022-06-23 11:35:00,60.15,60.17,60.1,60.11,4926.0,54.3216,54.3396,54.2764,54.2855,4926.0
2022-06-23 11:40:00,60.1,60.14,60.09,60.12,5163.0,54.2764,54.3125,54.2674,54.2945,5163.0
2022-06-23 11:45:00,60.12,60.12,59.99,60.04,14051.0,54.2945,54.2945,54.1771,54.2222,14051.0
2022-06-23 11:50:00,60.04,60.04,59.92,59.93,7291.0,54.2222,54.2222,54.1139,54.1229,7291.0
2022-06-23 11:55:00,59.92,59.94,59.84,59.86,13547.0,54.1139,54.1319,54.0416,54.0597,13547.0
2022-06-23 12:00:00,59.87,59.9,59.81,59.84,9294.0,54.0687,54.0958,54.0145,54.0416,9294.0
2022-06-23 12:05:00,59.84,59.94,59.83,59.91,7962.0,54.0416,54.1319,54.0326,54.1048,7962.0
2022-06-23 12:10:00,59.91,59.97,59.9,59.94,9043.0,54.1048,54.159,54.0958,54.1319,9043.0
2022-06-23 12:15:00,59.93,60.06,59.92,60.05,6288.0,54.1229,54.2403,54.1139,54.2313,6288.0
2022-06-23 12:20:00,60.05,60.09,60.01,60.03,9741.0,54.2313,54.2674,54.1951,54.2132,9741.0
2022-06-23 12:25:00,60.03,60.04,59.94,59.95,13981.0,54.2132,54.2222,54.1319,54.141,13981.0
2022-06-23 12:30:00,59.94,59.97,59.91,59.96,8594.0,54.1319,54.159,54.1048,54.15,8594.0
2022-06-23 12:35:00,59.95,60.0,59.92,59.96,16564.0,54.141,54.1861,54.1139,54.15,16564.0
2022-06-23 12:40:00,59.95,60.05,59.95,60.05,10916.0,54.141,54.2313,54.141,54.2313,10916.0
2022-06-23 12:45:00,60.05,60.19,60.03,60.17,9636.0,54.2313,54.3577,54.2132,54.3396,9636.0
2022-06-23 12:50:00,60.17,60.2,60.11,60.2,12091.0,54.3396,54.3667,54.2855,54.3667,12091.0
2022-06-23 12:55:00,60.19,60.26,60.14,60.16,6758.0,54.3577,54.4209,54.3125,54.3306,6758.0
2022-06-23 13:00:00,60.14,60.2,60.13,60.19,9324.0,54.3125,54.3667,54.3035,54.3577,9324.0
2022-06-23 13:05:00,60.21,60.26,60.2,60.25,8264.0,54.3758,54.4209,54.3667,54.4119,8264.0
2022-06-23 13:10:00,60.25,60.28,60.22,60.25,12490.0,54.4119,54.439,54.3848,54.4119,12490.0
2022-06-23 13:15:00,60.25,60.25,60.17,60.2,13453.0,54.4119,54.4119,54.3396,54.3667,13453.0
2022-06-23 13:20:00,60.2,60.23,60.15,60.15,16857.0,54.3667,54.3938,54.3216,54.3216,16857.0
2022-06-23 13:25:00,60.18,60.24,60.16,60.17,13667.0,54.3487,54.4029,54.3306,54.3396,13667.0
2022-06-23 13:30:00,60.18,60.21,60.17,60.19,14864.0,54.3487,54.3758,54.3396,54.3577,14864.0
2022-06-23 13:35:00,60.19,60.2,60.09,60.11,7287.0,54.3577,54.3667,54.2674,54.2855,7287.0
2022-06-23 13:40:00,60.11,60.11,60.06,60.08,7912.0,54.2855,54.2855,54.2403,54.2584,7912.0
2022-06-23 13:45:00,60.08,60.15,60.08,60.15,4007.0,54.2584,54.3216,54.2584,54.3216,4007.0
2022-06-23 13:50:00,60.16,60.2,60.15,60.17,7002.0,54.3306,54.3667,54.3216,54.3396,7002.0
2022-06-23 13:55:00,60.17,60.18,60.12,60.16,11373.0,54.3396,54.3487,54.2945,54.3306,11373.0
2022-06-23 14:00:00,60.16,60.19,60.11,60.16,21455.0,54.3306,54.3577,54.2855,54.3306,21455.0
2022-06-23 14:05:00,60.16,60.16,60.09,60.13,9580.0,54.3306,54.3306,54.2674,54.3035,9580.0
2022-06-23 14:10:00,60.14,60.22,60.14,60.2,75696.0,54.3125,54.3848,54.3125,54.3667,75696.0
2022-06-23 14:15:00,60.2,60.22,60.18,60.22,52835.0,54.3667,54.3848,54.3487,54.3848,52835.0
2022-06-23 14:20:00,60.22,60.32,60.21,60.32,14137.0,54.3848,54.4751,54.3758,54.4751,14137.0
2022-06-23 14:25:00,60.32,60.34,60.24,60.33,17601.0,54.4751,54.4932,54.4029,54.4841,17601.0
2022-06-23 14:30:00,60.33,60.4,60.32,60.38,7742.0,54.4841,54.5474,54.4751,54.5293,7742.0
2022-06-23 14:35:00,60.37,60.37,60.27,60.31,10954.0,54.5203,54.5203,54.4299,54.4661,10954.0
2022-06-23 14:40:00,60.31,60.36,60.31,60.36,11144.0,54.4661,54.5112,54.4661,54.5112,11144.0
2022-06-23 14:45:00,60.36,60.37,60.33,60.37,7227.0,54.5112,54.5203,54.4841,54.5203,7227.0
2022-06-23 14:50:00,60.37,60.38,60.31,60.32,9607.0,54.5203,54.5293,54.4661,54.4751,9607.0
2022-06-23 14:55:00,60.32,60.35,60.3,60.35,10789.0,54.4751,54.5022,54.457,54.5022,10789.0
2022-06-23 15:00:00,60.36,60.36,60.34,60.35,11424.0,54.5112,54.5112,54.4932,54.5022,11424.0
2022-06-23 15:05:00,60.35,60.36,60.29,60.3,11144.0,54.5022,54.5112,54.448,54.457,11144.0
2022-06-23 15:10:00,60.31,60.31,60.26,60.29,10986.0,54.4661,54.4661,54.4209,54.448,10986.0
2022-06-23 15:15:00,60.3,60.35,60.27,60.35,25913.0,54.457,54.5022,54.4299,54.5022,25913.0
2022-06-23 15:20:00,60.35,60.36,60.31,60.32,39729.0,54.5022,54.5112,54.4661,54.4751,39729.0
2022-06-23 15:25:00,60.31,60.37,60.31,60.31,17270.0,54.4661,54.5203,54.4661,54.4661,17270.0
2022-06-23 15:30:00,60.32,60.45,60.31,60.44,18608.0,54.4751,54.5925,54.4661,54.5835,18608.0
2022-06-23 15:35:00,60.44,60.45,60.35,60.37,31138.0,54.5835,54.5925,54.5022,54.5203,31138.0
2022-06-23 15:40:00,60.36,60.41,60.34,60.41,50729.0,54.5112,54.5564,54.4932,54.5564,50729.0
2022-06-23 15:45:00,60.41,60.52,60.41,60.48,35836.0,54.5564,54.6557,54.5564,54.6196,35836.0
2022-06-23 15:50:00,60.47,60.54,60.41,60.41,74387.0,54.6106,54.6738,54.5564,54.5564,74387.0
2022-06-23 15:55:00,60.41,60.45,60.37,60.41,173783.0,54.5564,54.5925,54.5203,54.5564,173783.0
2022-06-24 09:30:00,60.7,60.84,60.66,60.83,36174.0,54.8183,54.9447,54.7822,54.9357,36174.0
2022-06-24 09:35:00,60.81,60.9,60.7,60.79,16167.0,54.9176,54.9989,54.8183,54.8996,16167.0
2022-06-24 09:40:00,60.83,61.22,60.81,61.16,19091.0,54.9357,55.2879,54.9176,55.2337,19091.0
2022-06-24 09:45:00,61.15,61.35,61.09,61.34,18970.0,55.2247,55.4053,55.1705,55.3963,18970.0
2022-06-24 09:50:00,61.33,61.46,61.31,61.45,13930.0,55.3872,55.5046,55.3692,55.4956,13930.0
2022-06-24 09:55:00,61.45,61.52,61.42,61.44,20403.0,55.4956,55.5588,55.4685,55.4866,20403.0
2022-06-24 10:00:00,61.46,61.61,61.37,61.37,53842.0,55.5046,55.6401,55.4234,55.4234,53842.0
2022-06-24 10:05:00,61.38,61.59,61.27,61.54,17168.0,55.4324,55.622,55.333,55.5769,17168.0
2022-06-24 10:10:00,61.54,61.56,61.42,61.56,13514.0,55.5769,55.5949,55.4685,55.5949,13514.0
2022-06-24 10:15:00,61.55,61.74,61.55,61.73,9265.0,55.5859,55.7575,55.5859,55.7485,9265.0
2022-06-24 10:20:00,61.74,61.77,61.63,61.63,14082.0,55.7575,55.7846,55.6582,55.6582,14082.0
2022-06-24 10:25:00,61.62,61.63,61.47,61.52,19137.0,55.6491,55.6582,55.5137,55.5588,19137.0
2022-06-24 10:30:00,61.51,61.54,61.45,61.47,10763.0,55.5498,55.5769,55.4956,55.5137,10763.0
2022-06-24 10:35:00,61.46,61.48,61.39,61.41,15454.0,55.5046,55.5227,55.4414,55.4595,15454.0
2022-06-24 10:40:00,61.41,61.56,61.4,61.52,7404.0,55.4595,55.5949,55.4505,55.5588,7404.0
2022-06-24 10:45:00,61.52,61.58,61.51,61.58,18665.0,55.5588,55.613,55.5498,55.613,18665.0
2022-06-24 10:50:00,61.59,61.6,61.47,61.49,9244.0,55.622,55.6311,55.5137,55.5317,9244.0
2022-06-24 10:55:00,61.47,61.52,61.43,61.45,13122.0,55.5137,55.5588,55.4775,55.4956,13122.0
2022-06-24 11:00:00,61.46,61.48,61.42,61.43,6871.0,55.5046,55.5227,55.4685,55.4775,6871.0
2022-06-24 11:05:00,61.42,61.45,61.37,61.43,8495.0,55.4685,55.4956,55.4234,55.4775,8495.0
2022-06-24 11:10:00,61.45,61.55,61.44,61.55,21441.0,55.4956,55.5859,55.4866,55.5859,21441.0
2022-06-24 11:15:00,61.55,61.6,61.51,61.6,16043.0,55.5859,55.6311,55.5498,55.6311,16043.0
2022-06-24 11:20:00,61.61,61.68,61.6,61.6,11594.0,55.6401,55.7033,55.6311,55.6311,11594.0
2022-06-24 11:25:00,61.6,61.66,61.57,61.64,11475.0,55.6311,55.6853,55.604,55.6672,11475.0
2022-06-24 11:30:00,61.65,61.65,61.54,61.58,9824.0,55.6762,55.6762,55.5769,55.613,9824.0
2022-06-24 11:35:00,61.61,61.69,61.58,61.68,7874.0,55.6401,55.7124,55.613,55.7033,7874.0
2022-06-24 11:40:00,61.67,61.8,61.67,61.79,25903.0,55.6943,55.8117,55.6943,55.8027,25903.0
2022-06-24 11:45:00,61.82,61.86,61.78,61.82,26857.0,55.8298,55.8659,55.7936,55.8298,26857.0
2022-06-24 11:50:00,61.82,61.86,61.78,61.82,18472.0,55.8298,55.8659,55.7936,55.8298,18472.0
2022-06-24 11:55:00,61.84,61.87,61.8,61.85,22996.0,55.8478,55.8749,55.8117,55.8568,22996.0
2022-06-24 12:00:00,61.85,61.93,61.81,61.92,31424.0,55.8568,55.9291,55.8207,55.9201,31424.0
2022-06-24 12:05:00,61.93,62.03,61.91,62.03,18881.0,55.9291,56.0194,55.911,56.0194,18881.0
2022-06-24 12:10:00,62.05,62.13,62.02,62.12,20391.0,56.0375,56.1097,56.0104,56.1007,20391.0
2022-06-24 12:15:00,62.12,62.18,62.12,62.15,18947.0,56.1007,56.1549,56.1007,56.1278,18947.0
2022-06-24 12:20:00,62.14,62.16,62.02,62.03,14883.0,56.1187,56.1368,56.0104,56.0194,14883.0
2022-06-24 12:25:00,62.03,62.03,61.97,62.02,15257.0,56.0194,56.0194,55.9652,56.0104,15257.0
2022-06-24 12:30:00,62.01,62.01,61.92,61.93,17426.0,56.0013,56.0013,55.9201,55.9291,17426.0
2022-06-24 12:35:00,61.93,62.04,61.93,62.04,14189.0,55.9291,56.0284,55.9291,56.0284,14189.0
2022-06-24 12:40:00,62.04,62.11,62.0,62.11,9303.0,56.0284,56.0917,55.9923,56.0917,9303.0
2022-06-24 12:45:00,62.1,62.1,62.05,62.09,10974.0,56.0826,56.0826,56.0375,56.0736,10974.0
2022-06-24 12:50:00,62.09,62.11,62.04,62.05,9656.0,56.0736,56.0917,56.0284,56.0375,9656.0
2022-06-24 12:55:00,62.05,62.08,61.99,62.0,9609.0,56.0375,56.0646,55.9833,55.9923,9609.0
2022-06-24 13:00:00,62.0,62.03,61.97,62.02,14801.0,55.9923,56.0194,55.9652,56.0104,14801.0
2022-06-24 13:05:00,62.03,62.06,61.98,62.02,13755.0,56.0194,56.0465,55.9743,56.0104,13755.0
2022-06-24 13:10:00,62.02,62.06,61.97,61.99,15839.0,56.0104,56.0465,55.9652,55.9833,15839.0
2022-06-24 13:15:00,61.97,61.98,61.88,61.89,21280.0,55.9652,55.9743,55.8839,55.893,21280.0
2022-06-24 13:20:00,61.89,62.03,61.88,62.03,7714.0,55.893,56.0194,55.8839,56.0194,7714.0
2022-06-24 13:25:00,62.04,62.08,62.01,62.07,28743.0,56.0284,56.0646,56.0013,56.0555,28743.0
2022-06-24 13:30:00,62.06,62.1,62.02,62.06,10615.0,56.0465,56.0826,56.0104,56.0465,10615.0
2022-06-24 13:35:00,62.06,62.15,62.06,62.12,6126.0,56.0465,56.1278,56.0465,56.1007,6126.0
2022-06-24 13:40:00,62.12,62.22,62.11,62.2,10851.0,56.1007,56.191,56.0917,56.1729,10851.0
2022-06-24 13:45:00,62.19,62.26,62.16,62.25,10529.0,56.1639,56.2271,56.1368,56.2181,10529.0
2022-06-24 13:50:00,62.26,62.26,62.2,62.21,14901.0,56.2271,56.2271,56.1729,56.182,14901.0
2022-06-24 13:55:00,62.21,62.22,62.14,62.15,12634.0,56.182,56.191,56.1187,56.1278,12634.0
2022-06-24 14:00:00,62.16,62.22,62.15,62.22,12143.0,56.1368,56.191,56.1278,56.191,12143.0
2022-06-24 14:05:00,62.22,62.31,62.2,62.3,15933.0,56.191,56.2723,56.1729,56.2632,15933.0
2022-06-24 14:10:00,62.31,62.34,62.28,62.28,30043.0,56.2723,56.2994,56.2452,56.2452,30043.0
2022-06-24 14:15:00,62.28,62.34,62.26,62.34,18484.0,56.2452,56.2994,56.2271,56.2994,18484.0
2022-06-24 14:20:00,62.33,62.34,62.23,62.25,27319.0,56.2903,56.2994,56.2,56.2181,27319.0
2022-06-24 14:25:00,62.25,62.26,62.22,62.25,15921.0,56.2181,56.2271,56.191,56.2181,15921.0
2022-06-24 14:30:00,62.24,62.3,62.23,62.29,16160.0,56.2091,56.2632,56.2,56.2542,16160.0
2022-06-24 14:35:00,62.29,62.35,62.27,62.28,33481.0,56.2542,56.3084,56.2362,56.2452,33481.0
2022-06-24 14:40:00,62.27,62.3,62.21,62.25,22878.0,56.2362,56.2632,56.182,56.2181,22878.0
2022-06-24 14:45:00,62.26,62.28,62.24,62.28,15226.0,56.2271,56.2452,56.2091,56.2452,15226.0
2022-06-24 14:50:00,62.28,62.34,62.25,62.33,20434.0,56.2452,56.2994,56.2181,56.2903,20434.0
2022-06-24 14:55:00,62.32,62.38,62.3,62.36,20267.0,56.2813,56.3355,56.2632,56.3174,20267.0
2022-06-24 15:00:00,62.37,62.4,62.33,62.4,21490.0,56.3265,56.3536,56.2903,56.3536,21490.0
2022-06-24 15:05:00,62.41,62.45,62.38,62.38,24390.0,56.3626,56.3987,56.3355,56.3355,24390.0
2022-06-24 15:10:00,62.38,62.44,62.37,62.4,41605.0,56.3355,56.3897,56.3265,56.3536,41605.0
2022-06-24 15:15:00,62.39,62.45,62.39,62.42,29817.0,56.3445,56.3987,56.3445,56.3716,29817.0
2022-06-24 15:20:00,62.41,62.43,62.36,62.41,36895.0,56.3626,56.3806,56.3174,56.3626,36895.0
2022-06-24 15:25:00,62.42,62.43,62.33,62.36,31970.0,56.3716,56.3806,56.2903,56.3174,31970.0
2022-06-24 15:30:00,62.36,62.36,62.32,62.36,22421.0,56.3174,56.3174,56.2813,56.3174,22421.0
2022-06-24 15:35:00,62.36,62.41,62.31,62.39,60244.0,56.3174,56.3626,56.2723,56.3445,60244.0
2022-06-24 15:40:00,62.39,62.45,62.37,62.45,62928.0,56.3445,56.3987,56.3265,56.3987,62928.0
2022-06-24 15:45:00,62.44,62.5,62.44,62.47,75364.0,56.3897,56.4439,56.3897,56.4168,75364.0
2022-06-24 15:50:00,62.46,62.55,62.41,62.44,126039.0,56.4077,56.489,56.3626,56.3897,126039.0
2022-06-24 15:55:00,62.44,62.5,62.37,62.5,232792.0,56.3897,56.4439,56.3265,56.4439,232792.0
2022-06-27 09:30:00,62.19,62.32,62.09,62.16,49885.0,56.1639,56.2813,56.0736,56.1368,49885.0
2022-06-27 09:35:00,62.16,62.47,62.16,62.41,34632.0,56.1368,56.4168,56.1368,56.3626,34632.0
2022-06-27 09:40:00,62.42,62.84,62.42,62.75,29702.0,56.3716,56.7509,56.3716,56.6696,29702.0
2022-06-27 09:45:00,62.73,62.82,62.69,62.82,14785.0,56.6516,56.7329,56.6155,56.7329,14785.0
2022-06-27 09:50:00,62.82,62.85,62.65,62.65,21441.0,56.7329,56.7599,56.5793,56.5793,21441.0
2022-06-27 09:55:00,62.64,62.67,62.53,62.59,8254.0,56.5703,56.5974,56.471,56.5251,8254.0
2022-06-27 10:00:00,62.6,62.69,62.53,62.65,21211.0,56.5342,56.6155,56.471,56.5793,21211.0
2022-06-27 10:05:00,62.66,62.67,62.6,62.63,10098.0,56.5884,56.5974,56.5342,56.5613,10098.0
2022-06-27 10:10:00,62.62,62.79,62.61,62.78,13674.0,56.5522,56.7058,56.5432,56.6967,13674.0
2022-06-27 10:15:00,62.79,62.87,62.73,62.86,9600.0,56.7058,56.778,56.6516,56.769,9600.0
2022-06-27 10:20:00,62.86,62.94,62.82,62.85,9752.0,56.769,56.8412,56.7329,56.7599,9752.0
2022-06-27 10:25:00,62.84,62.84,62.74,62.77,9296.0,56.7509,56.7509,56.6606,56.6877,9296.0
2022-06-27 10:30:00,62.76,62.8,62.71,62.72,15933.0,56.6787,56.7148,56.6335,56.6425,15933.0
2022-06-27 10:35:00,62.73,62.78,62.7,62.73,9068.0,56.6516,56.6967,56.6245,56.6516,9068.0
2022-06-27 10:40:00,62.73,62.86,62.73,62.85,6226.0,56.6516,56.769,56.6516,56.7599,6226.0
2022-06-27 10:45:00,62.84,62.84,62.73,62.82,11891.0,56.7509,56.7509,56.6516,56.7329,11891.0
2022-06-27 10:50:00,62.83,62.93,62.83,62.9,6503.0,56.7419,56.8322,56.7419,56.8051,6503.0
2022-06-27 10:55:00,62.89,62.9,62.82,62.82,7771.0,56.7961,56.8051,56.7329,56.7329,7771.0
2022-06-27 11:00:00,62.82,62.85,62.69,62.69,7594.0,56.7329,56.7599,56.6155,56.6155,7594.0
2022-06-27 11:05:00,62.7,62.8,62.7,62.77,7821.0,56.6245,56.7148,56.6245,56.6877,7821.0
2022-06-27 11:10:00,62.78,62.9,62.78,62.88,9842.0,56.6967,56.8051,56.6967,56.787,9842.0
2022-06-27 11:15:00,62.88,62.96,62.85,62.93,12792.0,56.787,56.8593,56.7599,56.8322,12792.0
2022-06-27 11:20:00,62.92,62.99,62.91,62.97,6436.0,56.8232,56.8864,56.8141,56.8683,6436.0
2022-06-27 11:25:00,62.98,63.02,62.93,62.94,12262.0,56.8774,56.9135,56.8322,56.8412,12262.0
2022-06-27 11:30:00,62.94,62.99,62.9,62.93,7661.0,56.8412,56.8864,56.8051,56.8322,7661.0
2022-06-27 11:35:00,62.93,62.97,62.91,62.95,5465.0,56.8322,56.8683,56.8141,56.8503,5465.0
2022-06-27 11:40:00,62.95,63.0,62.94,62.99,13245.0,56.8503,56.8954,56.8412,56.8864,13245.0
2022-06-27 11:45:00,62.99,62.99,62.86,62.92,13869.0,56.8864,56.8864,56.769,56.8232,13869.0
2022-06-27 11:50:00,62.93,62.95,62.89,62.9,22953.0,56.8322,56.8503,56.7961,56.8051,22953.0
2022-06-27 11:55:00,62.9,63.03,62.9,62.98,33105.0,56.8051,56.9225,56.8051,56.8774,33105.0
2022-06-27 12:00:00,62.99,63.03,62.95,62.99,11489.0,56.8864,56.9225,56.8503,56.8864,11489.0
2022-06-27 12:05:00,63.0,63.08,62.97,63.05,5336.0,56.8954,56.9677,56.8683,56.9406,5336.0
2022-06-27 12:10:00,63.06,63.06,62.96,62.98,15006.0,56.9496,56.9496,56.8593,56.8774,15006.0
2022-06-27 12:15:00,62.97,63.06,62.96,63.05,8828.0,56.8683,56.9496,56.8593,56.9406,8828.0
2022-06-27 12:20:00,63.07,63.11,63.01,63.05,7126.0,56.9586,56.9948,56.9044,56.9406,7126.0
2022-06-27 12:25:00,63.04,63.04,62.96,62.99,9644.0,56.9315,56.9315,56.8593,56.8864,9644.0
2022-06-27 12:30:00,62.98,63.0,62.93,62.93,10851.0,56.8774,56.8954,56.8322,56.8322,10851.0
2022-06-27 12:35:00,62.92,63.04,62.92,63.04,6784.0,56.8232,56.9315,56.8232,56.9315,6784.0
2022-06-27 12:40:00,63.03,63.05,63.0,63.03,5139.0,56.9225,56.9406,56.8954,56.9225,5139.0
2022-06-27 12:45:00,63.03,63.03,62.99,63.02,4906.0,56.9225,56.9225,56.8864,56.9135,4906.0
2022-06-27 12:50:00,63.01,63.08,63.01,63.06,3506.0,56.9044,56.9677,56.9044,56.9496,3506.0
2022-06-27 12:55:00,63.07,63.07,62.98,62.99,6705.0,56.9586,56.9586,56.8774,56.8864,6705.0
2022-06-27 13:00:00,63.0,63.0,62.83,62.83,9745.0,56.8954,56.8954,56.7419,56.7419,9745.0
2022-06-27 13:05:00,62.81,62.82,62.71,62.82,6554.0,56.7238,56.7329,56.6335,56.7329,6554.0
2022-06-27 13:10:00,62.83,62.9,62.8,62.88,12272.0,56.7419,56.8051,56.7148,56.787,12272.0
2022-06-27 13:15:00,62.88,62.91,62.81,62.9,14626.0,56.787,56.8141,56.7238,56.8051,14626.0
2022-06-27 13:20:00,62.89,62.9,62.82,62.86,10010.0,56.7961,56.8051,56.7329,56.769,10010.0
2022-06-27 13:25:00,62.86,62.88,62.85,62.88,12542.0,56.769,56.787,56.7599,56.787,12542.0
2022-06-27 13:30:00,62.87,62.93,62.85,62.87,7434.0,56.778,56.8322,56.7599,56.778,7434.0
2022-06-27 13:35:00,62.87,62.89,62.83,62.84,9612.0,56.778,56.7961,56.7419,56.7509,9612.0
2022-06-27 13:40:00,62.83,62.85,62.73,62.76,6788.0,56.7419,56.7599,56.6516,56.6787,6788.0
2022-06-27 13:45:00,62.77,62.77,62.7,62.76,7670.0,56.6877,56.6877,56.6245,56.6787,7670.0
2022-06-27 13:50:00,62.79,62.8,62.75,62.77,11913.0,56.7058,56.7148,56.6696,56.6877,11913.0
2022-06-27 13:55:00,62.75,62.77,62.72,62.73,9991.0,56.6696,56.6877,56.6425,56.6516,9991.0
2022-06-27 14:00:00,62.73,62.73,62.67,62.69,9001.0,56.6516,56.6516,56.5974,56.6155,9001.0
2022-06-27 14:05:00,62.73,62.73,62.65,62.7,11282.0,56.6516,56.6516,56.5793,56.6245,11282.0
2022-06-27 14:10:00,62.7,62.72,62.6,62.71,19341.0,56.6245,56.6425,56.5342,56.6335,19341.0
2022-06-27 14:15:00,62.72,62.76,62.71,62.76,6497.0,56.6425,56.6787,56.6335,56.6787,6497.0
2022-06-27 14:20:00,62.78,62.79,62.73,62.77,10653.0,56.6967,56.7058,56.6516,56.6877,10653.0
2022-06-27 14:25:00,62.78,62.78,62.7,62.75,8364.0,56.6967,56.6967,56.6245,56.6696,8364.0
2022-06-27 14:30:00,62.75,62.79,62.7,62.77,15803.0,56.6696,56.7058,56.6245,56.6877,15803.0
2022-06-27 14:35:00,62.77,62.79,62.73,62.75,7924.0,56.6877,56.7058,56.6516,56.6696,7924.0
2022-06-27 14:40:00,62.74,62.75,62.7,62.71,12498.0,56.6606,56.6696,56.6245,56.6335,12498.0
2022-06-27 14:45:00,62.71,62.72,62.67,62.71,8074.0,56.6335,56.6425,56.5974,56.6335,8074.0
2022-06-27 14:50:00,62.7,62.77,62.69,62.77,8369.0,56.6245,56.6877,56.6155,56.6877,8369.0
2022-06-27 14:55:00,62.77,62.78,62.71,62.73,8347.0,56.6877,56.6967,56.6335,56.6516,8347.0
2022-06-27 15:00:00,62.73,62.74,62.62,62.66,15307.0,56.6516,56.6606,56.5522,56.5884,15307.0
2022-06-27 15:05:00,62.65,62.74,62.62,62.73,9809.0,56.5793,56.6606,56.5522,56.6516,9809.0
2022-06-27 15:10:00,62.72,62.78,62.7,62.78,10566.0,56.6425,56.6967,56.6245,56.6967,10566.0
2022-06-27 15:15:00,62.77,62.81,62.76,62.8,18283.0,56.6877,56.7238,56.6787,56.7148,18283.0
2022-06-27 15:20:00,62.81,62.81,62.74,62.76,20421.0,56.7238,56.7238,56.6606,56.6787,20421.0
2022-06-27 15:25:00,62.76,62.8,62.75,62.78,22912.0,56.6787,56.7148,56.6696,56.6967,22912.0
2022-06-27 15:30:00,62.77,62.78,62.67,62.68,22928.0,56.6877,56.6967,56.5974,56.6064,22928.0
2022-06-27 15:35:00,62.68,62.68,62.6,62.6,28160.0,56.6064,56.6064,56.5342,56.5342,28160.0
2022-06-27 15:40:00,62.61,62.74,62.58,62.74,30817.0,56.5432,56.6606,56.5161,56.6606,30817.0
2022-06-27 15:45:00,62.74,62.88,62.73,62.88,36454.0,56.6606,56.787,56.6516,56.787,36454.0
2022-06-27 15:50:00,62.87,62.87,62.75,62.79,63087.0,56.778,56.778,56.6696,56.7058,63087.0
2022-06-27 15:55:00,62.79,62.85,62.76,62.85,104416.0,56.7058,56.7599,56.6787,56.7599,104416.0
2022-06-28 09:30:00,63.2,63.28,63.04,63.25,46379.0,57.076,57.1483,56.9315,57.1212,46379.0
2022-06-28 09:35:00,63.27,63.35,63.14,63.18,11493.0,57.1393,57.2115,57.0218,57.058,11493.0
2022-06-28 09:40:00,63.16,63.3,63.14,63.28,9594.0,57.0399,57.1663,57.0218,57.1483,9594.0
2022-06-28 09:45:00,63.28,63.38,63.27,63.35,6555.0,57.1483,57.2386,57.1393,57.2115,6555.0
2022-06-28 09:50:00,63.33,63.39,63.3,63.34,5809.0,57.1934,57.2476,57.1663,57.2025,5809.0
2022-06-28 09:55:00,63.33,63.44,63.33,63.37,12253.0,57.1934,57.2928,57.1934,57.2296,12253.0
2022-06-28 10:00:00,63.39,63.42,63.31,63.31,12988.0,57.2476,57.2747,57.1754,57.1754,12988.0
2022-06-28 10:05:00,63.34,63.4,63.33,63.36,14839.0,57.2025,57.2567,57.1934,57.2205,14839.0
2022-06-28 10:10:00,63.37,63.46,63.36,63.39,9985.0,57.2296,57.3108,57.2205,57.2476,9985.0
2022-06-28 10:15:00,63.39,63.51,63.39,63.51,75773.0,57.2476,57.356,57.2476,57.356,75773.0
2022-06-28 10:20:00,63.52,63.56,63.5,63.51,17293.0,57.365,57.4012,57.347,57.356,17293.0
2022-06-28 10:25:00,63.51,63.53,63.49,63.5,18778.0,57.356,57.3741,57.3379,57.347,18778.0
2022-06-28 10:30:00,63.5,63.62,63.5,63.58,15517.0,57.347,57.4553,57.347,57.4192,15517.0
2022-06-28 10:35:00,63.61,63.61,63.52,63.54,12378.0,57.4463,57.4463,57.365,57.3831,12378.0
2022-06-28 10:40:00,63.55,63.59,63.5,63.53,9015.0,57.3921,57.4282,57.347,57.3741,9015.0
2022-06-28 10:45:00,63.51,63.55,63.34,63.36,12193.0,57.356,57.3921,57.2025,57.2205,12193.0
2022-06-28 10:50:00,63.35,63.4,63.3,63.34,8286.0,57.2115,57.2567,57.1663,57.2025,8286.0
2022-06-28 10:55:00,63.34,63.5,63.33,63.5,14451.0,57.2025,57.347,57.1934,57.347,14451.0
2022-06-28 11:00:00,63.48,63.54,63.44,63.51,8388.0,57.3289,57.3831,57.2928,57.356,8388.0
2022-06-28 11:05:00,63.52,63.57,63.47,63.52,8484.0,57.365,57.4102,57.3199,57.365,8484.0
2022-06-28 11:10:00,63.52,63.55,63.48,63.52,8985.0,57.365,57.3921,57.3289,57.365,8985.0
2022-06-28 11:15:00,63.55,63.55,63.45,63.51,11630.0,57.3921,57.3921,57.3018,57.356,11630.0
2022-06-28 11:20:00,63.51,63.52,63.41,63.44,13984.0,57.356,57.365,57.2657,57.2928,13984.0
2022-06-28 11:25:00,63.43,63.46,63.34,63.39,24229.0,57.2837,57.3108,57.2025,57.2476,24229.0
2022-06-28 11:30:00,63.37,63.43,63.36,63.43,7577.0,57.2296,57.2837,57.2205,57.2837,7577.0
2022-06-28 11:35:00,63.44,63.46,63.3,63.3,22179.0,57.2928,57.3108,57.1663,57.1663,22179.0
2022-06-28 11:40:00,63.3,63.33,63.23,63.26,12617.0,57.1663,57.1934,57.1031,57.1302,12617.0
2022-06-28 11:45:00,63.24,63.32,63.24,63.32,11448.0,57.1122,57.1844,57.1122,57.1844,11448.0
2022-06-28 11:50:00,63.33,63.36,63.29,63.32,10354.0,57.1934,57.2205,57.1573,57.1844,10354.0
2022-06-28 11:55:00,63.32,63.34,63.28,63.32,15094.0,57.1844,57.2025,57.1483,57.1844,15094.0
2022-06-28 12:00:00,63.32,63.37,63.25,63.26,12826.0,57.1844,57.2296,57.1212,57.1302,12826.0
2022-06-28 12:05:00,63.26,63.41,63.24,63.41,8860.0,57.1302,57.2657,57.1122,57.2657,8860.0
2022-06-28 12:10:00,63.39,63.39,63.3,63.31,34164.0,57.2476,57.2476,57.1663,57.1754,34164.0
2022-06-28 12:15:00,63.31,63.31,63.19,63.19,20833.0,57.1754,57.1754,57.067,57.067,20833.0
2022-06-28 12:20:00,63.18,63.27,63.18,63.25,28398.0,57.058,57.1393,57.058,57.1212,28398.0
2022-06-28 12:25:00,63.25,63.32,63.24,63.32,32980.0,57.1212,57.1844,57.1122,57.1844,32980.0
2022-06-28 12:30:00,63.3,63.32,63.26,63.29,7450.0,57.1663,57.1844,57.1302,57.1573,7450.0
2022-06-28 12:35:00,63.27,63.29,63.17,63.17,11908.0,57.1393,57.1573,57.0489,57.0489,11908.0
2022-06-28 12:40:00,63.18,63.22,63.16,63.19,6602.0,57.058,57.0941,57.0399,57.067,6602.0
2022-06-28 12:45:00,63.19,63.21,63.13,63.16,6129.0,57.067,57.0851,57.0128,57.0399,6129.0
2022-06-28 12:50:00,63.14,63.15,63.04,63.05,11172.0,57.0218,57.0309,56.9315,56.9406,11172.0
2022-06-28 12:55:00,63.05,63.08,63.01,63.05,13557.0,56.9406,56.9677,56.9044,56.9406,13557.0
2022-06-28 13:00:00,63.03,63.04,62.94,62.98,11082.0,56.9225,56.9315,56.8412,56.8774,11082.0
2022-06-28 13:05:00,62.96,62.97,62.86,62.87,7028.0,56.8593,56.8683,56.769,56.778,7028.0
2022-06-28 13:10:00,62.87,62.9,62.8,62.8,15333.0,56.778,56.8051,56.7148,56.7148,15333.0
2022-06-28 13:15:00,62.8,62.85,62.76,62.78,10054.0,56.7148,56.7599,56.6787,56.6967,10054.0
2022-06-28 13:20:00,62.77,62.8,62.74,62.79,30806.0,56.6877,56.7148,56.6606,56.7058,30806.0
2022-06-28 13:25:00,62.79,62.87,62.71,62.87,71208.0,56.7058,56.778,56.6335,56.778,71208.0
2022-06-28 13:30:00,62.87,62.93,62.85,62.85,11234.0,56.778,56.8322,56.7599,56.7599,11234.0
2022-06-28 13:35:00,62.83,62.87,62.75,62.77,13945.0,56.7419,56.778,56.6696,56.6877,13945.0
2022-06-28 13:40:00,62.77,62.89,62.77,62.89,12295.0,56.6877,56.7961,56.6877,56.7961,12295.0
2022-06-28 13:45:00,62.9,62.96,62.9,62.91,10855.0,56.8051,56.8593,56.8051,56.8141,10855.0
2022-06-28 13:50:00,62.96,63.02,62.94,63.0,11482.0,56.8593,56.9135,56.8412,56.8954,11482.0
2022-06-28 13:55:00,63.0,63.03,62.98,63.01,9345.0,56.8954,56.9225,56.8774,56.9044,9345.0
2022-06-28 14:00:00,63.0,63.08,62.99,63.06,10365.0,56.8954,56.9677,56.8864,56.9496,10365.0
2022-06-28 14:05:00,63.05,63.06,62.99,62.99,6619.0,56.9406,56.9496,56.8864,56.8864,6619.0
2022-06-28 14:10:00,62.98,63.01,62.88,62.88,34425.0,56.8774,56.9044,56.787,56.787,34425.0
2022-06-28 14:15:00,62.88,62.89,62.82,62.84,9532.0,56.787,56.7961,56.7329,56.7509,9532.0
2022-06-28 14:20:00,62.83,62.85,62.81,62.82,12136.0,56.7419,56.7599,56.7238,56.7329,12136.0
2022-06-28 14:25:00,62.82,62.89,62.81,62.88,10809.0,56.7329,56.7961,56.7238,56.787,10809.0
2022-06-28 14:30:00,62.88,62.88,62.72,62.73,9118.0,56.787,56.787,56.6425,56.6516,9118.0
2022-06-28 14:35:00,62.72,62.76,62.67,62.67,15423.0,56.6425,56.6787,56.5974,56.5974,15423.0
2022-06-28 14:40:00,62.66,62.71,62.64,62.71,12813.0,56.5884,56.6335,56.5703,56.6335,12813.0
2022-06-28 14:45:00,62.71,62.78,62.7,62.78,12071.0,56.6335,56.6967,56.6245,56.6967,12071.0
2022-06-28 14:50:00,62.79,62.81,62.72,62.73,7571.0,56.7058,56.7238,56.6425,56.6516,7571.0
2022-06-28 14:55:00,62.74,62.77,62.69,62.77,12072.0,56.6606,56.6877,56.6155,56.6877,12072.0
2022-06-28 15:00:00,62.77,62.79,62.73,62.74,16990.0,56.6877,56.7058,56.6516,56.6606,16990.0
2022-06-28 15:05:00,62.75,62.8,62.73,62.8,9215.0,56.6696,56.7148,56.6516,56.7148,9215.0
2022-06-28 15:10:00,62.81,62.87,62.76,62.78,12121.0,56.7238,56.778,56.6787,56.6967,12121.0
2022-06-28 15:15:00,62.79,62.81,62.68,62.73,47307.0,56.7058,56.7238,56.6064,56.6516,47307.0
2022-06-28 15:20:00,62.71,62.77,62.68,62.77,37954.0,56.6335,56.6877,56.6064,56.6877,37954.0
2022-06-28 15:25:00,62.78,62.83,62.74,62.78,31078.0,56.6967,56.7419,56.6606,56.6967,31078.0
2022-06-28 15:30:00,62.76,62.77,62.63,62.64,21907.0,56.6787,56.6877,56.5613,56.5703,21907.0
2022-06-28 15:35:00,62.65,62.66,62.57,62.61,60092.0,56.5793,56.5884,56.5071,56.5432,60092.0
2022-06-28 15:40:00,62.62,62.67,62.59,62.6,35246.0,56.5522,56.5974,56.5251,56.5342,35246.0
2022-06-28 15:45:00,62.59,62.7,62.57,62.68,40733.0,56.5251,56.6245,56.5071,56.6064,40733.0
2022-06-28 15:50:00,62.68,62.72,62.59,62.65,54188.0,56.6064,56.6425,56.5251,56.5793,54188.0
2022-06-28 15:55:00,62.64,62.65,62.56,62.63,68847.0,56.5703,56.5793,56.4981,56.5613,68847.0
2022-06-29 09:30:00,62.75,62.89,62.56,62.83,26363.0,56.6696,56.7961,56.4981,56.7419,26363.0
2022-06-29 09:35:00,62.79,62.82,62.65,62.66,6766.0,56.7058,56.7329,56.5793,56.5884,6766.0
2022-06-29 09:40:00,62.64,62.73,62.57,62.68,12810.0,56.5703,56.6516,56.5071,56.6064,12810.0
2022-06-29 09:45:00,62.63,62.72,62.5,62.5,6523.0,56.5613,56.6425,56.4439,56.4439,6523.0
2022-06-29 09:50:00,62.52,62.77,62.52,62.75,12989.0,56.4619,56.6877,56.4619,56.6696,12989.0
2022-06-29 09:55:00,62.71,62.71,62.55,62.55,12823.0,56.6335,56.6335,56.489,56.489,12823.0
2022-06-29 10:00:00,62.58,62.62,62.46,62.55,20835.0,56.5161,56.5522,56.4077,56.489,20835.0
2022-06-29 10:05:00,62.54,62.56,62.47,62.48,5963.0,56.48,56.4981,56.4168,56.4258,5963.0
2022-06-29 10:10:00,62.49,62.57,62.49,62.54,14900.0,56.4348,56.5071,56.4348,56.48,14900.0
2022-06-29 10:15:00,62.54,62.59,62.45,62.46,12790.0,56.48,56.5251,56.3987,56.4077,12790.0
2022-06-29 10:20:00,62.47,62.53,62.45,62.49,9592.0,56.4168,56.471,56.3987,56.4348,9592.0
2022-06-29 10:25:00,62.53,62.59,62.49,62.59,3077.0,56.471,56.5251,56.4348,56.5251,3077.0
2022-06-29 10:30:00,62.63,62.73,62.63,62.68,9763.0,56.5613,56.6516,56.5613,56.6064,9763.0
2022-06-29 10:35:00,62.7,62.71,62.57,62.66,8030.0,56.6245,56.6335,56.5071,56.5884,8030.0
2022-06-29 10:40:00,62.66,62.71,62.66,62.68,5865.0,56.5884,56.6335,56.5884,56.6064,5865.0
2022-06-29 10:45:00,62.66,62.74,62.64,62.7,6117.0,56.5884,56.6606,56.5703,56.6245,6117.0
2022-06-29 10:50:00,62.7,62.74,62.62,62.62,4964.0,56.6245,56.6606,56.5522,56.5522,4964.0
2022-06-29 10:55:00,62.64,62.69,62.6,62.62,3400.0,56.5703,56.6155,56.5342,56.5522,3400.0
2022-06-29 11:00:00,62.61,62.68,62.6,62.64,5914.0,56.5432,56.6064,56.5342,56.5703,5914.0
2022-06-29 11:05:00,62.64,62.68,62.59,62.62,6354.0,56.5703,56.6064,56.5251,56.5522,6354.0
2022-06-29 11:10:00,62.65,62.65,62.53,62.53,4576.0,56.5793,56.5793,56.471,56.471,4576.0
2022-06-29 11:15:00,62.55,62.59,62.51,62.55,7224.0,56.489,56.5251,56.4529,56.489,7224.0
2022-06-29 11:20:00,62.54,62.54,62.42,62.45,4933.0,56.48,56.48,56.3716,56.3987,4933.0
2022-06-29 11:25:00,62.47,62.49,62.42,62.44,6346.0,56.4168,56.4348,56.3716,56.3897,6346.0
2022-06-29 11:30:00,62.45,62.47,62.39,62.44,6142.0,56.3987,56.4168,56.3445,56.3897,6142.0
2022-06-29 11:35:00,62.45,62.57,62.45,62.53,4495.0,56.3987,56.5071,56.3987,56.471,4495.0
2022-06-29 11:40:00,62.53,62.59,62.53,62.55,5188.0,56.471,56.5251,56.471,56.489,5188.0
2022-06-29 11:45:00,62.56,62.58,62.52,62.53,6835.0,56.4981,56.5161,56.4619,56.471,6835.0
2022-06-29 11:50:00,62.52,62.6,62.51,62.58,6800.0,56.4619,56.5342,56.4529,56.5161,6800.0
2022-06-29 11:55:00,62.6,62.6,62.47,62.51,7141.0,56.5342,56.5342,56.4168,56.4529,7141.0
2022-06-29 12:00:00,62.51,62.61,62.44,62.61,7841.0,56.4529,56.5432,56.3897,56.5432,7841.0
2022-06-29 12:05:00,62.62,62.74,62.61,62.69,10514.0,56.5522,56.6606,56.5432,56.6155,10514.0
2022-06-29 12:10:00,62.67,62.67,62.56,62.61,4797.0,56.5974,56.5974,56.4981,56.5432,4797.0
2022-06-29 12:15:00,62.62,62.62,62.44,62.48,4962.0,56.5522,56.5522,56.3897,56.4258,4962.0
2022-06-29 12:20:00,62.49,62.53,62.48,62.49,4082.0,56.4348,56.471,56.4258,56.4348,4082.0
2022-06-29 12:25:00,62.48,62.48,62.44,62.46,6412.0,56.4258,56.4258,56.3897,56.4077,6412.0
2022-06-29 12:30:00,62.49,62.54,62.46,62.53,32747.0,56.4348,56.48,56.4077,56.471,32747.0
2022-06-29 12:35:00,62.54,62.65,62.52,62.65,17051.0,56.48,56.5793,56.4619,56.5793,17051.0
2022-06-29 12:40:00,62.64,62.65,62.6,62.65,8259.0,56.5703,56.5793,56.5342,56.5793,8259.0
2022-06-29 12:45:00,62.66,62.68,62.54,62.57,9493.0,56.5884,56.6064,56.48,56.5071,9493.0
2022-06-29 12:50:00,62.59,62.68,62.59,62.67,10059.0,56.5251,56.6064,56.5251,56.5974,10059.0
2022-06-29 12:55:00,62.66,62.69,62.63,62.68,6400.0,56.5884,56.6155,56.5613,56.6064,6400.0
2022-06-29 13:00:00,62.68,62.69,62.57,62.57,5132.0,56.6064,56.6155,56.5071,56.5071,5132.0
2022-06-29 13:05:00,62.57,62.61,62.54,62.59,7813.0,56.5071,56.5432,56.48,56.5251,7813.0
2022-06-29 13:10:00,62.6,62.64,62.51,62.54,6962.0,56.5342,56.5703,56.4529,56.48,6962.0
2022-06-29 13:15:00,62.53,62.54,62.49,62.49,2616.0,56.471,56.48,56.4348,56.4348,2616.0
2022-06-29 13:20:00,62.48,62.52,62.47,62.51,4663.0,56.4258,56.4619,56.4168,56.4529,4663.0
2022-06-29 13:25:00,62.5,62.57,62.48,62.55,15232.0,56.4439,56.5071,56.4258,56.489,15232.0
2022-06-29 13:30:00,62.54,62.56,62.49,62.49,7488.0,56.48,56.4981,56.4348,56.4348,7488.0
2022-06-29 13:35:00,62.49,62.51,62.46,62.51,10759.0,56.4348,56.4529,56.4077,56.4529,10759.0
2022-06-29 13:40:00,62.49,62.56,62.49,62.55,4125.0,56.4348,56.4981,56.4348,56.489,4125.0
2022-06-29 13:45:00,62.55,62.55,62.51,62.52,5006.0,56.489,56.489,56.4529,56.4619,5006.0
2022-06-29 13:50:00,62.55,62.59,62.55,62.57,8275.0,56.489,56.5251,56.489,56.5071,8275.0
2022-06-29 13:55:00,62.58,62.69,62.57,62.69,16988.0,56.5161,56.6155,56.5071,56.6155,16988.0
2022-06-29 14:00:00,62.69,62.8,62.69,62.8,11252.0,56.6155,56.7148,56.6155,56.7148,11252.0
2022-06-29 14:05:00,62.8,62.8,62.74,62.76,5176.0,56.7148,56.7148,56.6606,56.6787,5176.0
2022-06-29 14:10:00,62.75,62.79,62.72,62.79,6434.0,56.6696,56.7058,56.6425,56.7058,6434.0
2022-06-29 14:15:00,62.79,62.82,62.74,62.75,21341.0,56.7058,56.7329,56.6606,56.6696,21341.0
2022-06-29 14:20:00,62.75,62.75,62.69,62.73,8541.0,56.6696,56.6696,56.6155,56.6516,8541.0
2022-06-29 14:25:00,62.73,62.77,62.7,62.74,7229.0,56.6516,56.6877,56.6245,56.6606,7229.0
2022-06-29 14:30:00,62.75,62.76,62.69,62.71,14809.0,56.6696,56.6787,56.6155,56.6335,14809.0
2022-06-29 14:35:00,62.73,62.73,62.65,62.65,6183.0,56.6516,56.6516,56.5793,56.5793,6183.0
2022-06-29 14:40:00,62.64,62.66,62.57,62.57,7599.0,56.5703,56.5884,56.5071,56.5071,7599.0
2022-06-29 14:45:00,62.58,62.6,62.5,62.54,9021.0,56.5161,56.5342,56.4439,56.48,9021.0
2022-06-29 14:50:00,62.53,62.56,62.52,62.56,18423.0,56.471,56.4981,56.4619,56.4981,18423.0
2022-06-29 14:55:00,62.57,62.62,62.55,62.55,11393.0,56.5071,56.5522,56.489,56.489,11393.0
2022-06-29 15:00:00,62.55,62.57,62.47,62.5,23222.0,56.489,56.5071,56.4168,56.4439,23222.0
2022-06-29 15:05:00,62.48,62.55,62.45,62.55,12921.0,56.4258,56.489,56.3987,56.489,12921.0
2022-06-29 15:10:00,62.55,62.55,62.48,62.52,30629.0,56.489,56.489,56.4258,56.4619,30629.0
2022-06-29 15:15:00,62.51,62.66,62.48,62.6,23248.0,56.4529,56.5884,56.4258,56.5342,23248.0
2022-06-29 15:20:00,62.62,62.65,62.58,62.64,18480.0,56.5522,56.5793,56.5161,56.5703,18480.0
2022-06-29 15:25:00,62.63,62.72,62.62,62.71,21253.0,56.5613,56.6425,56.5522,56.6335,21253.0
2022-06-29 15:30:00,62.71,62.72,62.55,62.61,27030.0,56.6335,56.6425,56.489,56.5432,27030.0
2022-06-29 15:35:00,62.61,62.63,62.54,62.55,35045.0,56.5432,56.5613,56.48,56.489,35045.0
2022-06-29 15:40:00,62.55,62.61,62.54,62.59,39396.0,56.489,56.5432,56.48,56.5251,39396.0
2022-06-29 15:45:00,62.59,62.62,62.49,62.55,29632.0,56.5251,56.5522,56.4348,56.489,29632.0
2022-06-29 15:50:00,62.57,62.61,62.51,62.58,49930.0,56.5071,56.5432,56.4529,56.5161,49930.0
2022-06-29 15:55:00,62.58,62.65,62.57,62.61,114143.0,56.5161,56.5793,56.5071,56.5432,114143.0
2022-06-30 09:30:00,62.33,62.44,62.09,62.21,64914.0,56.2903,56.3897,56.0736,56.182,64914.0
2022-06-30 09:35:00,62.15,62.17,62.02,62.08,20020.0,56.1278,56.1458,56.0104,56.0646,20020.0
2022-06-30 09:40:00,62.04,62.25,61.93,62.25,12474.0,56.0284,56.2181,55.9291,56.2181,12474.0
2022-06-30 09:45:00,62.24,62.6,62.16,62.6,23441.0,56.2091,56.5342,56.1368,56.5342,23441.0
2022-06-30 09:50:00,62.57,62.73,62.53,62.7,19567.0,56.5071,56.6516,56.471,56.6245,19567.0
2022-06-30 09:55:00,62.7,62.7,62.43,62.46,18243.0,56.6245,56.6245,56.3806,56.4077,18243.0
2022-06-30 10:00:00,62.48,62.51,62.37,62.51,21398.0,56.4258,56.4529,56.3265,56.4529,21398.0
2022-06-30 10:05:00,62.48,62.6,62.47,62.56,19021.0,56.4258,56.5342,56.4168,56.4981,19021.0
2022-06-30 10:10:00,62.55,62.78,62.54,62.66,22006.0,56.489,56.6967,56.48,56.5884,22006.0
2022-06-30 10:15:00,62.65,62.66,62.51,62.52,17026.0,56.5793,56.5884,56.4529,56.4619,17026.0
2022-06-30 10:20:00,62.49,62.61,62.49,62.59,9533.0,56.4348,56.5432,56.4348,56.5251,9533.0
2022-06-30 10:25:00,62.55,62.59,62.52,62.58,8207.0,56.489,56.5251,56.4619,56.5161,8207.0
2022-06-30 10:30:00,62.58,62.76,62.56,62.64,16369.0,56.5161,56.6787,56.4981,56.5703,16369.0
2022-06-30 10:35:00,62.66,62.76,62.66,62.73,9972.0,56.5884,56.6787,56.5884,56.6516,9972.0
2022-06-30 10:40:00,62.74,62.81,62.68,62.71,20895.0,56.6606,56.7238,56.6064,56.6335,20895.0
2022-06-30 10:45:00,62.7,62.8,62.66,62.79,12974.0,56.6245,56.7148,56.5884,56.7058,12974.0
2022-06-30 10:50:00,62.8,62.95,62.78,62.94,13789.0,56.7148,56.8503,56.6967,56.8412,13789.0
2022-06-30 10:55:00,62.93,63.01,62.85,62.88,13295.0,56.8322,56.9044,56.7599,56.787,13295.0
2022-06-30 11:00:00,62.89,62.91,62.79,62.83,9455.0,56.7961,56.8141,56.7058,56.7419,9455.0
2022-06-30 11:05:00,62.85,62.85,62.76,62.83,9382.0,56.7599,56.7599,56.6787,56.7419,9382.0
2022-06-30 11:10:00,62.83,62.83,62.73,62.74,5106.0,56.7419,56.7419,56.6516,56.6606,5106.0
2022-06-30 11:15:00,62.74,62.74,62.6,62.6,10434.0,56.6606,56.6606,56.5342,56.5342,10434.0
2022-06-30 11:20:00,62.61,62.67,62.57,62.67,51534.0,56.5432,56.5974,56.5071,56.5974,51534.0
2022-06-30 11:25:00,62.67,62.75,62.67,62.69,12422.0,56.5974,56.6696,56.5974,56.6155,12422.0
2022-06-30 11:30:00,62.7,62.76,62.68,62.73,8066.0,56.6245,56.6787,56.6064,56.6516,8066.0
2022-06-30 11:35:00,62.73,62.78,62.71,62.74,8572.0,56.6516,56.6967,56.6335,56.6606,8572.0
2022-06-30 11:40:00,62.74,62.78,62.72,62.76,7237.0,56.6606,56.6967,56.6425,56.6787,7237.0
2022-06-30 11:45:00,62.77,62.77,62.65,62.67,7057.0,56.6877,56.6877,56.5793,56.5974,7057.0
2022-06-30 11:50:00,62.67,62.75,62.67,62.72,9048.0,56.5974,56.6696,56.5974,56.6425,9048.0
2022-06-30 11:55:00,62.69,62.79,62.67,62.74,7307.0,56.6155,56.7058,56.5974,56.6606,7307.0
2022-06-30 12:00:00,62.74,62.76,62.7,62.74,14715.0,56.6606,56.6787,56.6245,56.6606,14715.0
2022-06-30 12:05:00,62.75,62.75,62.63,62.64,28146.0,56.6696,56.6696,56.5613,56.5703,28146.0
2022-06-30 12:10:00,62.64,62.71,62.59,62.62,59909.0,56.5703,56.6335,56.5251,56.5522,59909.0
2022-06-30 12:15:00,62.62,62.71,62.61,62.67,30869.0,56.5522,56.6335,56.5432,56.5974,30869.0
2022-06-30 12:20:00,62.67,62.77,62.63,62.75,108774.0,56.5974,56.6877,56.5613,56.6696,108774.0
2022-06-30 12:25:00,62.75,62.94,62.74,62.93,88181.0,56.6696,56.8412,56.6606,56.8322,88181.0
2022-06-30 12:30:00,62.93,63.02,62.9,62.92,17911.0,56.8322,56.9135,56.8051,56.8232,17911.0
2022-06-30 12:35:00,62.93,62.94,62.86,62.93,7208.0,56.8322,56.8412,56.769,56.8322,7208.0
2022-06-30 12:40:00,62.92,62.99,62.89,62.99,10097.0,56.8232,56.8864,56.7961,56.8864,10097.0
2022-06-30 12:45:00,62.98,62.99,62.94,62.94,11907.0,56.8774,56.8864,56.8412,56.8412,11907.0
2022-06-30 12:50:00,62.92,63.01,62.91,63.01,7263.0,56.8232,56.9044,56.8141,56.9044,7263.0
2022-06-30 12:55:00,63.01,63.04,62.93,63.0,6687.0,56.9044,56.9315,56.8322,56.8954,6687.0
2022-06-30 13:00:00,62.98,63.04,62.96,63.03,10810.0,56.8774,56.9315,56.8593,56.9225,10810.0
2022-06-30 13:05:00,63.02,63.02,62.9,62.94,21089.0,56.9135,56.9135,56.8051,56.8412,21089.0
2022-06-30 13:10:00,62.92,63.0,62.82,62.83,27501.0,56.8232,56.8954,56.7329,56.7419,27501.0
2022-06-30 13:15:00,62.85,62.86,62.8,62.8,24425.0,56.7599,56.769,56.7148,56.7148,24425.0
2022-06-30 13:20:00,62.82,63.0,62.82,63.0,10085.0,56.7329,56.8954,56.7329,56.8954,10085.0
2022-06-30 13:25:00,63.0,63.14,62.99,63.09,7342.0,56.8954,57.0218,56.8864,56.9767,7342.0
2022-06-30 13:30:00,63.1,63.21,63.1,63.18,5600.0,56.9857,57.0851,56.9857,57.058,5600.0
2022-06-30 13:35:00,63.22,63.25,63.19,63.22,9786.0,57.0941,57.1212,57.067,57.0941,9786.0
2022-06-30 13:40:00,63.22,63.27,63.13,63.13,20248.0,57.0941,57.1393,57.0128,57.0128,20248.0
2022-06-30 13:45:00,63.14,63.29,63.13,63.29,13648.0,57.0218,57.1573,57.0128,57.1573,13648.0
2022-06-30 13:50:00,63.28,63.34,63.26,63.3,10353.0,57.1483,57.2025,57.1302,57.1663,10353.0
2022-06-30 13:55:00,63.3,63.35,63.26,63.32,11822.0,57.1663,57.2115,57.1302,57.1844,11822.0
2022-06-30 14:00:00,63.33,63.34,63.25,63.32,16923.0,57.1934,57.2025,57.1212,57.1844,16923.0
2022-06-30 14:05:00,63.32,63.34,63.16,63.18,20385.0,57.1844,57.2025,57.0399,57.058,20385.0
2022-06-30 14:10:00,63.19,63.2,63.08,63.08,11847.0,57.067,57.076,56.9677,56.9677,11847.0
2022-06-30 14:15:00,63.08,63.17,63.04,63.16,13549.0,56.9677,57.0489,56.9315,57.0399,13549.0
2022-06-30 14:20:00,63.15,63.16,62.96,62.97,12579.0,57.0309,57.0399,56.8593,56.8683,12579.0
2022-06-30 14:25:00,62.95,63.06,62.89,63.04,15025.0,56.8503,56.9496,56.7961,56.9315,15025.0
2022-06-30 14:30:00,63.05,63.13,63.03,63.09,10326.0,56.9406,57.0128,56.9225,56.9767,10326.0
2022-06-30 14:35:00,63.08,63.15,63.07,63.13,4700.0,56.9677,57.0309,56.9586,57.0128,4700.0
2022-06-30 14:40:00,63.13,63.14,62.93,62.96,12820.0,57.0128,57.0218,56.8322,56.8593,12820.0
2022-06-30 14:45:00,62.95,62.99,62.91,62.91,9259.0,56.8503,56.8864,56.8141,56.8141,9259.0
2022-06-30 14:50:00,62.92,62.95,62.82,62.86,11342.0,56.8232,56.8503,56.7329,56.769,11342.0
2022-06-30 14:55:00,62.85,62.96,62.83,62.96,12253.0,56.7599,56.8593,56.7419,56.8593,12253.0
2022-06-30 15:00:00,62.97,62.99,62.89,62.92,14098.0,56.8683,56.8864,56.7961,56.8232,14098.0
2022-06-30 15:05:00,62.91,62.91,62.69,62.73,13784.0,56.8141,56.8141,56.6155,56.6516,13784.0
2022-06-30 15:10:00,62.73,62.84,62.71,62.82,24233.0,56.6516,56.7509,56.6335,56.7329,24233.0
2022-06-30 15:15:00,62.82,62.82,62.72,62.76,21954.0,56.7329,56.7329,56.6425,56.6787,21954.0
2022-06-30 15:20:00,62.78,62.89,62.74,62.88,90819.0,56.6967,56.7961,56.6606,56.787,90819.0
2022-06-30 15:25:00,62.88,62.99,62.88,62.99,47969.0,56.787,56.8864,56.787,56.8864,47969.0
2022-06-30 15:30:00,62.99,63.12,62.98,63.12,31245.0,56.8864,57.0038,56.8774,57.0038,31245.0
2022-06-30 15:35:00,63.12,63.24,63.09,63.16,42826.0,57.0038,57.1122,56.9767,57.0399,42826.0
2022-06-30 15:40:00,63.16,63.18,62.93,62.96,49661.0,57.0399,57.058,56.8322,56.8593,49661.0
2022-06-30 15:45:00,62.95,63.15,62.94,63.12,73762.0,56.8503,57.0309,56.8412,57.0038,73762.0
2022-06-30 15:50:00,63.12,63.3,63.05,63.06,279405.0,57.0038,57.1663,56.9406,56.9496,279405.0
2022-06-30 15:55:00,63.06,63.32,63.03,63.3,549214.0,56.9496,57.1844,56.9225,57.1663,549214.0
2022-07-01 09:30:00,63.56,63.56,63.25,63.43,55560.0,57.4012,57.4012,57.1212,57.2837,55560.0
2022-07-01 09:35:00,63.45,63.64,63.44,63.64,25827.0,57.3018,57.4734,57.2928,57.4734,25827.0
2022-07-01 09:40:00,63.64,64.02,63.62,63.93,22964.0,57.4734,57.8166,57.4553,57.7353,22964.0
2022-07-01 09:45:00,63.84,63.96,63.82,63.83,14540.0,57.654,57.7624,57.636,57.645,14540.0
2022-07-01 09:50:00,63.81,63.86,63.75,63.76,18096.0,57.6269,57.6721,57.5727,57.5818,18096.0
2022-07-01 09:55:00,63.72,63.86,63.72,63.85,6000.0,57.5456,57.6721,57.5456,57.6631,6000.0
2022-07-01 10:00:00,63.85,63.9,63.46,63.53,13340.0,57.6631,57.7082,57.3108,57.3741,13340.0
2022-07-01 10:05:00,63.55,63.59,63.42,63.47,8864.0,57.3921,57.4282,57.2747,57.3199,8864.0
2022-07-01 10:10:00,63.48,63.49,63.25,63.3,10025.0,57.3289,57.3379,57.1212,57.1663,10025.0
2022-07-01 10:15:00,63.31,63.44,63.29,63.33,12623.0,57.1754,57.2928,57.1573,57.1934,12623.0
2022-07-01 10:20:00,63.32,63.51,63.3,63.49,9888.0,57.1844,57.356,57.1663,57.3379,9888.0
2022-07-01 10:25:00,63.47,63.67,63.47,63.66,16917.0,57.3199,57.5005,57.3199,57.4915,16917.0
2022-07-01 10:30:00,63.67,63.86,63.65,63.86,20300.0,57.5005,57.6721,57.4824,57.6721,20300.0
2022-07-01 10:35:00,63.86,63.9,63.79,63.87,19646.0,57.6721,57.7082,57.6089,57.6811,19646.0
2022-07-01 10:40:00,63.87,63.96,63.86,63.94,26318.0,57.6811,57.7624,57.6721,57.7443,26318.0
2022-07-01 10:45:00,63.94,64.12,63.93,64.08,14735.0,57.7443,57.9069,57.7353,57.8708,14735.0
2022-07-01 10:50:00,64.06,64.06,63.92,64.03,12905.0,57.8527,57.8527,57.7263,57.8256,12905.0
2022-07-01 10:55:00,64.03,64.06,63.97,64.01,14212.0,57.8256,57.8527,57.7714,57.8075,14212.0
2022-07-01 11:00:00,63.98,64.03,63.93,63.98,6666.0,57.7805,57.8256,57.7353,57.7805,6666.0
2022-07-01 11:05:00,63.99,64.15,63.99,64.08,12722.0,57.7895,57.934,57.7895,57.8708,12722.0
2022-07-01 11:10:00,64.11,64.18,64.07,64.13,10843.0,57.8979,57.9611,57.8617,57.9159,10843.0
2022-07-01 11:15:00,64.1,64.25,64.1,64.16,7612.0,57.8888,58.0243,57.8888,57.943,7612.0
2022-07-01 11:20:00,64.13,64.21,64.12,64.15,9297.0,57.9159,57.9882,57.9069,57.934,9297.0
2022-07-01 11:25:00,64.16,64.21,64.14,64.17,8971.0,57.943,57.9882,57.925,57.952,8971.0
2022-07-01 11:30:00,64.17,64.36,64.16,64.3,16124.0,57.952,58.1236,57.943,58.0694,16124.0
2022-07-01 11:35:00,64.32,64.37,64.25,64.26,12109.0,58.0875,58.1327,58.0243,58.0333,12109.0
2022-07-01 11:40:00,64.29,64.29,64.17,64.23,7459.0,58.0604,58.0604,57.952,58.0062,7459.0
2022-07-01 11:45:00,64.23,64.31,64.23,64.23,7409.0,58.0062,58.0785,58.0062,58.0062,7409.0
2022-07-01 11:50:00,64.24,64.24,64.0,64.0,29432.0,58.0153,58.0153,57.7985,57.7985,29432.0
2022-07-01 11:55:00,63.98,64.04,63.87,63.94,10287.0,57.7805,57.8346,57.6811,57.7443,10287.0
2022-07-01 12:00:00,63.94,63.95,63.89,63.91,13027.0,57.7443,57.7534,57.6992,57.7172,13027.0
2022-07-01 12:05:00,63.92,63.94,63.88,63.9,8777.0,57.7263,57.7443,57.6901,57.7082,8777.0
2022-07-01 12:10:00,63.92,63.92,63.83,63.86,4633.0,57.7263,57.7263,57.645,57.6721,4633.0
2022-07-01 12:15:00,63.86,63.96,63.85,63.95,13750.0,57.6721,57.7624,57.6631,57.7534,13750.0
2022-07-01 12:20:00,63.94,63.99,63.91,63.99,7418.0,57.7443,57.7895,57.7172,57.7895,7418.0
2022-07-01 12:25:00,64.01,64.01,63.89,63.99,14283.0,57.8075,57.8075,57.6992,57.7895,14283.0
2022-07-01 12:30:00,64.0,64.06,63.95,63.95,6647.0,57.7985,57.8527,57.7534,57.7534,6647.0
2022-07-01 12:35:00,63.95,63.97,63.9,63.94,14924.0,57.7534,57.7714,57.7082,57.7443,14924.0
2022-07-01 12:40:00,63.94,63.98,63.91,63.92,11561.0,57.7443,57.7805,57.7172,57.7263,11561.0
2022-07-01 12:45:00,63.92,63.93,63.88,63.93,10158.0,57.7263,57.7353,57.6901,57.7353,10158.0
2022-07-01 12:50:00,63.94,64.0,63.94,63.99,5475.0,57.7443,57.7985,57.7443,57.7895,5475.0
2022-07-01 12:55:00,63.99,63.99,63.9,63.9,6603.0,57.7895,57.7895,57.7082,57.7082,6603.0
2022-07-01 13:00:00,63.89,63.93,63.83,63.85,11982.0,57.6992,57.7353,57.645,57.6631,11982.0
2022-07-01 13:05:00,63.84,63.86,63.78,63.85,10016.0,57.654,57.6721,57.5998,57.6631,10016.0
2022-07-01 13:10:00,63.84,63.88,63.83,63.86,7556.0,57.654,57.6901,57.645,57.6721,7556.0
2022-07-01 13:15:00,63.88,63.96,63.85,63.94,9411.0,57.6901,57.7624,57.6631,57.7443,9411.0
2022-07-01 13:20:00,63.93,63.98,63.89,63.97,8727.0,57.7353,57.7805,57.6992,57.7714,8727.0
2022-07-01 13:25:00,63.98,64.08,63.97,64.06,6665.0,57.7805,57.8708,57.7714,57.8527,6665.0
2022-07-01 13:30:00,64.06,64.1,64.03,64.03,11846.0,57.8527,57.8888,57.8256,57.8256,11846.0
2022-07-01 13:35:00,64.04,64.2,64.02,64.14,20228.0,57.8346,57.9791,57.8166,57.925,20228.0
2022-07-01 13:40:00,64.16,64.25,64.14,64.2,7021.0,57.943,58.0243,57.925,57.9791,7021.0
2022-07-01 13:45:00,64.21,64.31,64.2,64.29,8435.0,57.9882,58.0785,57.9791,58.0604,8435.0
2022-07-01 13:50:00,64.31,64.31,64.2,64.2,6220.0,58.0785,58.0785,57.9791,57.9791,6220.0
2022-07-01 13:55:00,64.2,64.26,64.16,64.26,12054.0,57.9791,58.0333,57.943,58.0333,12054.0
2022-07-01 14:00:00,64.25,64.27,64.23,64.23,12877.0,58.0243,58.0424,58.0062,58.0062,12877.0
2022-07-01 14:05:00,64.23,64.24,64.16,64.2,8891.0,58.0062,58.0153,57.943,57.9791,8891.0
2022-07-01 14:10:00,64.19,64.2,64.12,64.2,6265.0,57.9701,57.9791,57.9069,57.9791,6265.0
2022-07-01 14:15:00,64.21,64.29,64.2,64.29,9798.0,57.9882,58.0604,57.9791,58.0604,9798.0
2022-07-01 14:20:00,64.3,64.39,64.27,64.38,9904.0,58.0694,58.1507,58.0424,58.1417,9904.0
2022-07-01 14:25:00,64.38,64.39,64.33,64.35,6017.0,58.1417,58.1507,58.0965,58.1146,6017.0
2022-07-01 14:30:00,64.36,64.44,64.36,64.42,10239.0,58.1236,58.1959,58.1236,58.1778,10239.0
2022-07-01 14:35:00,64.41,64.44,64.39,64.41,4899.0,58.1688,58.1959,58.1507,58.1688,4899.0
2022-07-01 14:40:00,64.41,64.42,64.32,64.33,5617.0,58.1688,58.1778,58.0875,58.0965,5617.0
2022-07-01 14:45:00,64.32,64.42,64.32,64.42,9133.0,58.0875,58.1778,58.0875,58.1778,9133.0
2022-07-01 14:50:00,64.43,64.44,64.31,64.32,8376.0,58.1869,58.1959,58.0785,58.0875,8376.0
2022-07-01 14:55:00,64.3,64.39,64.3,64.39,8066.0,58.0694,58.1507,58.0694,58.1507,8066.0
2022-07-01 15:00:00,64.39,64.4,64.3,64.33,11366.0,58.1507,58.1598,58.0694,58.0965,11366.0
2022-07-01 15:05:00,64.34,64.44,64.34,64.44,8989.0,58.1056,58.1959,58.1056,58.1959,8989.0
2022-07-01 15:10:00,64.45,64.52,64.44,64.52,8160.0,58.2049,58.2681,58.1959,58.2681,8160.0
2022-07-01 15:15:00,64.51,64.54,64.48,64.52,5729.0,58.2591,58.2862,58.232,58.2681,5729.0
2022-07-01 15:20:00,64.52,64.53,64.39,64.43,11959.0,58.2681,58.2772,58.1507,58.1869,11959.0
2022-07-01 15:25:00,64.42,64.46,64.38,64.39,17684.0,58.1778,58.2139,58.1417,58.1507,17684.0
2022-07-01 15:30:00,64.4,64.54,64.39,64.53,34230.0,58.1598,58.2862,58.1507,58.2772,34230.0
2022-07-01 15:35:00,64.54,64.65,64.54,64.61,28180.0,58.2862,58.3855,58.2862,58.3494,28180.0
2022-07-01 15:40:00,64.62,64.75,64.62,64.7,39605.0,58.3584,58.4758,58.3584,58.4307,39605.0
2022-07-01 15:45:00,64.7,64.77,64.67,64.77,60702.0,58.4307,58.4939,58.4036,58.4939,60702.0
2022-07-01 15:50:00,64.78,64.8,64.52,64.63,105049.0,58.5029,58.521,58.2681,58.3675,105049.0
2022-07-01 15:55:00,64.63,64.69,64.57,64.67,172247.0,58.3675,58.4217,58.3133,58.4036,172247.0
2022-07-05 09:30:00,64.45,64.54,63.88,63.89,49761.0,58.2049,58.2862,57.6901,57.6992,49761.0
2022-07-05 09:35:00,63.82,63.85,63.63,63.69,8752.0,57.636,57.6631,57.4644,57.5186,8752.0
2022-07-05 09:40:00,63.68,63.73,63.44,63.45,8935.0,57.5095,57.5547,57.2928,57.3018,8935.0
2022-07-05 09:45:00,63.38,63.56,63.37,63.41,12258.0,57.2386,57.4012,57.2296,57.2657,12258.0
2022-07-05 09:50:00,63.42,63.5,63.26,63.27,19394.0,57.2747,57.347,57.1302,57.1393,19394.0
2022-07-05 09:55:00,63.23,63.38,63.21,63.29,6848.0,57.1031,57.2386,57.0851,57.1573,6848.0
2022-07-05 10:00:00,63.28,63.28,63.1,63.1,16297.0,57.1483,57.1483,56.9857,56.9857,16297.0
2022-07-05 10:05:00,63.1,63.14,62.97,63.08,7250.0,56.9857,57.0218,56.8683,56.9677,7250.0
2022-07-05 10:10:00,63.08,63.16,63.0,63.03,57582.0,56.9677,57.0399,56.8954,56.9225,57582.0
2022-07-05 10:15:00,62.97,62.97,62.71,62.78,12802.0,56.8683,56.8683,56.6335,56.6967,12802.0
2022-07-05 10:20:00,62.76,62.93,62.76,62.84,8980.0,56.6787,56.8322,56.6787,56.7509,8980.0
2022-07-05 10:25:00,62.85,62.9,62.72,62.75,8639.0,56.7599,56.8051,56.6425,56.6696,8639.0
2022-07-05 10:30:00,62.75,62.85,62.67,62.67,10793.0,56.6696,56.7599,56.5974,56.5974,10793.0
2022-07-05 10:35:00,62.65,62.79,62.58,62.59,7414.0,56.5793,56.7058,56.5161,56.5251,7414.0
2022-07-05 10:40:00,62.59,62.61,62.32,62.32,6709.0,56.5251,56.5432,56.2813,56.2813,6709.0
2022-07-05 10:45:00,62.33,62.45,62.32,62.33,12693.0,56.2903,56.3987,56.2813,56.2903,12693.0
2022-07-05 10:50:00,62.32,62.34,62.19,62.19,11724.0,56.2813,56.2994,56.1639,56.1639,11724.0
2022-07-05 10:55:00,62.16,62.16,61.92,62.04,10183.0,56.1368,56.1368,55.9201,56.0284,10183.0
2022-07-05 11:00:00,62.02,62.02,61.82,61.95,32065.0,56.0104,56.0104,55.8298,55.9472,32065.0
2022-07-05 11:05:00,61.93,62.03,61.86,61.99,20626.0,55.9291,56.0194,55.8659,55.9833,20626.0
2022-07-05 11:10:00,61.98,62.04,61.94,61.99,12308.0,55.9743,56.0284,55.9381,55.9833,12308.0
2022-07-05 11:15:00,61.94,62.07,61.93,62.04,8256.0,55.9381,56.0555,55.9291,56.0284,8256.0
2022-07-05 11:20:00,62.09,62.09,61.97,62.02,3986.0,56.0736,56.0736,55.9652,56.0104,3986.0
2022-07-05 11:25:00,62.03,62.11,61.97,61.99,16162.0,56.0194,56.0917,55.9652,55.9833,16162.0
2022-07-05 11:30:00,61.97,62.01,61.87,61.88,5406.0,55.9652,56.0013,55.8749,55.8839,5406.0
2022-07-05 11:35:00,61.89,62.0,61.88,62.0,4330.0,55.893,55.9923,55.8839,55.9923,4330.0
2022-07-05 11:40:00,62.01,62.14,61.99,62.14,12594.0,56.0013,56.1187,55.9833,56.1187,12594.0
2022-07-05 11:45:00,62.16,62.16,62.08,62.13,9600.0,56.1368,56.1368,56.0646,56.1097,9600.0
2022-07-05 11:50:00,62.14,62.36,62.13,62.35,38612.0,56.1187,56.3174,56.1097,56.3084,38612.0
2022-07-05 11:55:00,62.35,62.4,62.32,62.38,4934.0,56.3084,56.3536,56.2813,56.3355,4934.0
2022-07-05 12:00:00,62.4,62.52,62.38,62.48,23399.0,56.3536,56.4619,56.3355,56.4258,23399.0
2022-07-05 12:05:00,62.5,62.54,62.39,62.42,11674.0,56.4439,56.48,56.3445,56.3716,11674.0
2022-07-05 12:10:00,62.4,62.47,62.36,62.39,7935.0,56.3536,56.4168,56.3174,56.3445,7935.0
2022-07-05 12:15:00,62.39,62.4,62.28,62.35,10940.0,56.3445,56.3536,56.2452,56.3084,10940.0
2022-07-05 12:20:00,62.36,62.41,62.27,62.41,13909.0,56.3174,56.3626,56.2362,56.3626,13909.0
2022-07-05 12:25:00,62.41,62.42,62.29,62.29,7625.0,56.3626,56.3716,56.2542,56.2542,7625.0
2022-07-05 12:30:00,62.3,62.31,62.15,62.15,5302.0,56.2632,56.2723,56.1278,56.1278,5302.0
2022-07-05 12:35:00,62.13,62.15,62.06,62.15,3662.0,56.1097,56.1278,56.0465,56.1278,3662.0
2022-07-05 12:40:00,62.11,62.12,61.98,61.98,6593.0,56.0917,56.1007,55.9743,55.9743,6593.0
2022-07-05 12:45:00,62.01,62.03,61.95,61.95,6014.0,56.0013,56.0194,55.9472,55.9472,6014.0
2022-07-05 12:50:00,61.97,62.0,61.92,62.0,7333.0,55.9652,55.9923,55.9201,55.9923,7333.0
2022-07-05 12:55:00,61.97,62.08,61.97,62.04,7783.0,55.9652,56.0646,55.9652,56.0284,7783.0
2022-07-05 13:00:00,62.04,62.06,62.0,62.01,7175.0,56.0284,56.0465,55.9923,56.0013,7175.0
2022-07-05 13:05:00,62.01,62.01,61.91,61.99,27481.0,56.0013,56.0013,55.911,55.9833,27481.0
2022-07-05 13:10:00,62.0,62.05,61.93,61.93,12505.0,55.9923,56.0375,55.9291,55.9291,12505.0
2022-07-05 13:15:00,61.92,61.93,61.79,61.91,12164.0,55.9201,55.9291,55.8027,55.911,12164.0
2022-07-05 13:20:00,61.91,61.94,61.87,61.87,19443.0,55.911,55.9381,55.8749,55.8749,19443.0
2022-07-05 13:25:00,61.85,61.87,61.73,61.73,9680.0,55.8568,55.8749,55.7485,55.7485,9680.0
2022-07-05 13:30:00,61.73,61.75,61.67,61.69,10760.0,55.7485,55.7665,55.6943,55.7124,10760.0
2022-07-05 13:35:00,61.69,61.88,61.68,61.88,6257.0,55.7124,55.8839,55.7033,55.8839,6257.0
2022-07-05 13:40:00,61.92,61.96,61.86,61.92,12033.0,55.9201,55.9562,55.8659,55.9201,12033.0
2022-07-05 13:45:00,61.98,62.0,61.88,62.0,4746.0,55.9743,55.9923,55.8839,55.9923,4746.0
2022-07-05 13:50:00,61.99,62.07,61.96,62.01,15712.0,55.9833,56.0555,55.9562,56.0013,15712.0
2022-07-05 13:55:00,62.0,62.01,61.93,61.97,10700.0,55.9923,56.0013,55.9291,55.9652,10700.0
2022-07-05 14:00:00,61.98,62.15,61.98,62.15,8122.0,55.9743,56.1278,55.9743,56.1278,8122.0
2022-07-05 14:05:00,62.15,62.18,62.1,62.11,8016.0,56.1278,56.1549,56.0826,56.0917,8016.0
2022-07-05 14:10:00,62.12,62.23,62.12,62.2,6434.0,56.1007,56.2,56.1007,56.1729,6434.0
2022-07-05 14:15:00,62.2,62.23,62.11,62.23,7538.0,56.1729,56.2,56.0917,56.2,7538.0
2022-07-05 14:20:00,62.23,62.23,62.16,62.2,17212.0,56.2,56.2,56.1368,56.1729,17212.0
2022-07-05 14:25:00,62.2,62.28,62.17,62.27,7425.0,56.1729,56.2452,56.1458,56.2362,7425.0
2022-07-05 14:30:00,62.28,62.4,62.28,62.37,11926.0,56.2452,56.3536,56.2452,56.3265,11926.0
2022-07-05 14:35:00,62.37,62.49,62.35,62.47,9077.0,56.3265,56.4348,56.3084,56.4168,9077.0
2022-07-05 14:40:00,62.48,62.52,62.4,62.41,7222.0,56.4258,56.4619,56.3536,56.3626,7222.0
2022-07-05 14:45:00,62.42,62.44,62.36,62.42,9272.0,56.3716,56.3897,56.3174,56.3716,9272.0
2022-07-05 14:50:00,62.42,62.47,62.4,62.44,9891.0,56.3716,56.4168,56.3536,56.3897,9891.0
2022-07-05 14:55:00,62.43,62.47,62.4,62.44,8399.0,56.3806,56.4168,56.3536,56.3897,8399.0
2022-07-05 15:00:00,62.44,62.57,62.42,62.57,10696.0,56.3897,56.5071,56.3716,56.5071,10696.0
2022-07-05 15:05:00,62.56,62.64,62.56,62.63,19550.0,56.4981,56.5703,56.4981,56.5613,19550.0
2022-07-05 15:10:00,62.63,62.72,62.61,62.69,20993.0,56.5613,56.6425,56.5432,56.6155,20993.0
2022-07-05 15:15:00,62.69,62.7,62.53,62.53,10375.0,56.6155,56.6245,56.471,56.471,10375.0
2022-07-05 15:20:00,62.54,62.63,62.54,62.61,12856.0,56.48,56.5613,56.48,56.5432,12856.0
2022-07-05 15:25:00,62.62,62.64,62.55,62.55,20383.0,56.5522,56.5703,56.489,56.489,20383.0
2022-07-05 15:30:00,62.55,62.56,62.49,62.53,23212.0,56.489,56.4981,56.4348,56.471,23212.0
2022-07-05 15:35:00,62.54,62.54,62.4,62.4,26216.0,56.48,56.48,56.3536,56.3536,26216.0
2022-07-05 15:40:00,62.4,62.44,62.35,62.41,35443.0,56.3536,56.3897,56.3084,56.3626,35443.0
2022-07-05 15:45:00,62.42,62.54,62.41,62.53,47798.0,56.3716,56.48,56.3626,56.471,47798.0
2022-07-05 15:50:00,62.54,62.58,62.47,62.58,74329.0,56.48,56.5161,56.4168,56.5161,74329.0
2022-07-05 15:55:00,62.58,62.63,62.48,62.57,164193.0,56.5161,56.5613,56.4258,56.5071,164193.0
2022-07-06 09:30:00,62.72,63.07,62.71,63.01,66402.0,56.6425,56.9586,56.6335,56.9044,66402.0
2022-07-06 09:35:00,63.02,63.26,63.02,63.03,17288.0,56.9135,57.1302,56.9135,56.9225,17288.0
2022-07-06 09:40:00,63.01,63.02,62.85,62.88,19276.0,56.9044,56.9135,56.7599,56.787,19276.0
2022-07-06 09:45:00,62.87,62.87,62.74,62.76,16023.0,56.778,56.778,56.6606,56.6787,16023.0
2022-07-06 09:50:00,62.77,62.88,62.67,62.78,10433.0,56.6877,56.787,56.5974,56.6967,10433.0
2022-07-06 09:55:00,62.74,62.94,62.71,62.78,11326.0,56.6606,56.8412,56.6335,56.6967,11326.0
2022-07-06 10:00:00,62.72,62.87,62.63,62.87,10505.0,56.6425,56.778,56.5613,56.778,10505.0
2022-07-06 10:05:00,62.86,63.0,62.79,62.91,18805.0,56.769,56.8954,56.7058,56.8141,18805.0
2022-07-06 10:10:00,62.88,62.9,62.69,62.72,8478.0,56.787,56.8051,56.6155,56.6425,8478.0
2022-07-06 10:15:00,62.7,62.83,62.7,62.83,5834.0,56.6245,56.7419,56.6245,56.7419,5834.0
2022-07-06 10:20:00,62.84,63.0,62.83,62.98,11337.0,56.7509,56.8954,56.7419,56.8774,11337.0
2022-07-06 10:25:00,62.97,63.03,62.9,63.0,13649.0,56.8683,56.9225,56.8051,56.8954,13649.0
2022-07-06 10:30:00,62.99,63.03,62.93,62.93,7914.0,56.8864,56.9225,56.8322,56.8322,7914.0
2022-07-06 10:35:00,62.91,62.94,62.75,62.75,8388.0,56.8141,56.8412,56.6696,56.6696,8388.0
2022-07-06 10:40:00,62.79,62.81,62.76,62.76,5671.0,56.7058,56.7238,56.6787,56.6787,5671.0
2022-07-06 10:45:00,62.76,62.79,62.59,62.59,9328.0,56.6787,56.7058,56.5251,56.5251,9328.0
2022-07-06 10:50:00,62.59,62.61,62.54,62.61,6162.0,56.5251,56.5432,56.48,56.5432,6162.0
2022-07-06 10:55:00,62.62,62.68,62.57,62.58,9957.0,56.5522,56.6064,56.5071,56.5161,9957.0
2022-07-06 11:00:00,62.59,62.59,62.4,62.46,8437.0,56.5251,56.5251,56.3536,56.4077,8437.0
2022-07-06 11:05:00,62.46,62.52,62.43,62.52,7992.0,56.4077,56.4619,56.3806,56.4619,7992.0
2022-07-06 11:10:00,62.51,62.64,62.51,62.63,6363.0,56.4529,56.5703,56.4529,56.5613,6363.0
2022-07-06 11:15:00,62.63,62.67,62.61,62.61,10353.0,56.5613,56.5974,56.5432,56.5432,10353.0
2022-07-06 11:20:00,62.6,62.73,62.6,62.73,10118.0,56.5342,56.6516,56.5342,56.6516,10118.0
2022-07-06 11:25:00,62.73,62.75,62.65,62.72,6957.0,56.6516,56.6696,56.5793,56.6425,6957.0
2022-07-06 11:30:00,62.72,62.74,62.61,62.72,6538.0,56.6425,56.6606,56.5432,56.6425,6538.0
2022-07-06 11:35:00,62.74,62.84,62.72,62.8,8821.0,56.6606,56.7509,56.6425,56.7148,8821.0
2022-07-06 11:40:00,62.78,62.79,62.72,62.75,5712.0,56.6967,56.7058,56.6425,56.6696,5712.0
2022-07-06 11:45:00,62.75,62.83,62.73,62.81,7392.0,56.6696,56.7419,56.6516,56.7238,7392.0
2022-07-06 11:50:00,62.8,62.87,62.78,62.81,9037.0,56.7148,56.778,56.6967,56.7238,9037.0
2022-07-06 11:55:00,62.82,62.85,62.8,62.84,13062.0,56.7329,56.7599,56.7148,56.7509,13062.0
2022-07-06 12:00:00,62.85,62.85,62.73,62.73,13158.0,56.7599,56.7599,56.6516,56.6516,13158.0
2022-07-06 12:05:00,62.75,62.76,62.61,62.61,14690.0,56.6696,56.6787,56.5432,56.5432,14690.0
2022-07-06 12:10:00,62.61,62.73,62.61,62.71,9923.0,56.5432,56.6516,56.5432,56.6335,9923.0
2022-07-06 12:15:00,62.73,62.73,62.68,62.69,9532.0,56.6516,56.6516,56.6064,56.6155,9532.0
2022-07-06 12:20:00,62.69,62.75,62.69,62.69,7793.0,56.6155,56.6696,56.6155,56.6155,7793.0
2022-07-06 12:25:00,62.7,62.75,62.68,62.75,8486.0,56.6245,56.6696,56.6064,56.6696,8486.0
2022-07-06 12:30:00,62.75,62.79,62.7,62.79,8432.0,56.6696,56.7058,56.6245,56.7058,8432.0
2022-07-06 12:35:00,62.79,62.79,62.71,62.73,8952.0,56.7058,56.7058,56.6335,56.6516,8952.0
2022-07-06 12:40:00,62.75,62.8,62.73,62.76,5537.0,56.6696,56.7148,56.6516,56.6787,5537.0
2022-07-06 12:45:00,62.76,62.81,62.75,62.79,5459.0,56.6787,56.7238,56.6696,56.7058,5459.0
2022-07-06 12:50:00,62.78,62.78,62.74,62.76,4238.0,56.6967,56.6967,56.6606,56.6787,4238.0
2022-07-06 12:55:00,62.77,62.79,62.74,62.79,5623.0,56.6877,56.7058,56.6606,56.7058,5623.0
2022-07-06 13:00:00,62.83,62.84,62.79,62.82,10290.0,56.7419,56.7509,56.7058,56.7329,10290.0
2022-07-06 13:05:00,62.82,62.9,62.81,62.87,5764.0,56.7329,56.8051,56.7238,56.778,5764.0
2022-07-06 13:10:00,62.86,62.86,62.81,62.81,6614.0,56.769,56.769,56.7238,56.7238,6614.0
2022-07-06 13:15:00,62.8,62.82,62.76,62.8,7096.0,56.7148,56.7329,56.6787,56.7148,7096.0
2022-07-06 13:20:00,62.8,62.84,62.79,62.84,7103.0,56.7148,56.7509,56.7058,56.7509,7103.0
2022-07-06 13:25:00,62.84,62.88,62.76,62.77,8108.0,56.7509,56.787,56.6787,56.6877,8108.0
2022-07-06 13:30:00,62.76,62.85,62.75,62.85,6277.0,56.6787,56.7599,56.6696,56.7599,6277.0
2022-07-06 13:35:00,62.88,62.88,62.8,62.8,9436.0,56.787,56.787,56.7148,56.7148,9436.0
2022-07-06 13:40:00,62.8,62.84,62.77,62.83,8675.0,56.7148,56.7509,56.6877,56.7419,8675.0
2022-07-06 13:45:00,62.84,62.89,62.83,62.86,5079.0,56.7509,56.7961,56.7419,56.769,5079.0
2022-07-06 13:50:00,62.86,62.96,62.85,62.94,7250.0,56.769,56.8593,56.7599,56.8412,7250.0
2022-07-06 13:55:00,62.93,62.95,62.89,62.9,5943.0,56.8322,56.8503,56.7961,56.8051,5943.0
2022-07-06 14:00:00,62.88,63.01,62.83,62.9,16929.0,56.787,56.9044,56.7419,56.8051,16929.0
2022-07-06 14:05:00,62.92,62.96,62.86,62.91,13159.0,56.8232,56.8593,56.769,56.8141,13159.0
2022-07-06 14:10:00,62.9,62.97,62.83,62.92,25618.0,56.8051,56.8683,56.7419,56.8232,25618.0
2022-07-06 14:15:00,62.96,62.97,62.79,62.8,6270.0,56.8593,56.8683,56.7058,56.7148,6270.0
2022-07-06 14:20:00,62.81,62.92,62.8,62.9,8934.0,56.7238,56.8232,56.7148,56.8051,8934.0
2022-07-06 14:25:00,62.89,63.07,62.87,63.07,22720.0,56.7961,56.9586,56.778,56.9586,22720.0
2022-07-06 14:30:00,63.08,63.32,63.08,63.21,17984.0,56.9677,57.1844,56.9677,57.0851,17984.0
2022-07-06 14:35:00,63.22,63.4,63.21,63.36,12835.0,57.0941,57.2567,57.0851,57.2205,12835.0
2022-07-06 14:40:00,63.35,63.46,63.28,63.3,21060.0,57.2115,57.3108,57.1483,57.1663,21060.0
2022-07-06 14:45:00,63.28,63.34,63.18,63.2,14227.0,57.1483,57.2025,57.058,57.076,14227.0
2022-07-06 14:50:00,63.18,63.21,63.13,63.18,12671.0,57.058,57.0851,57.0128,57.058,12671.0
2022-07-06 14:55:00,63.16,63.25,63.13,63.19,12131.0,57.0399,57.1212,57.0128,57.067,12131.0
2022-07-06 15:00:00,63.21,63.21,63.06,63.09,12822.0,57.0851,57.0851,56.9496,56.9767,12822.0
2022-07-06 15:05:00,63.09,63.11,63.05,63.07,12678.0,56.9767,56.9948,56.9406,56.9586,12678.0
2022-07-06 15:10:00,63.08,63.2,63.08,63.2,13781.0,56.9677,57.076,56.9677,57.076,13781.0
2022-07-06 15:15:00,63.2,63.26,63.16,63.23,14689.0,57.076,57.1302,57.0399,57.1031,14689.0
2022-07-06 15:20:00,63.23,63.27,63.18,63.18,22297.0,57.1031,57.1393,57.058,57.058,22297.0
2022-07-06 15:25:00,63.18,63.35,63.18,63.33,27087.0,57.058,57.2115,57.058,57.1934,27087.0
2022-07-06 15:30:00,63.32,63.33,63.2,63.21,28428.0,57.1844,57.1934,57.076,57.0851,28428.0
2022-07-06 15:35:00,63.2,63.27,63.19,63.21,32466.0,57.076,57.1393,57.067,57.0851,32466.0
2022-07-06 15:40:00,63.2,63.25,63.13,63.22,36464.0,57.076,57.1212,57.0128,57.0941,36464.0
2022-07-06 15:45:00,63.21,63.21,63.07,63.12,50285.0,57.0851,57.0851,56.9586,57.0038,50285.0
2022-07-06 15:50:00,63.12,63.16,62.91,63.0,89090.0,57.0038,57.0399,56.8141,56.8954,89090.0
2022-07-06 15:55:00,62.99,63.03,62.95,62.98,119086.0,56.8864,56.9225,56.8503,56.8774,119086.0
2022-07-07 09:30:00,63.09,63.32,62.96,63.09,81790.0,56.9767,57.1844,56.8593,56.9767,81790.0
2022-07-07 09:35:00,63.1,63.21,62.94,63.16,30732.0,56.9857,57.0851,56.8412,57.0399,30732.0
2022-07-07 09:40:00,63.17,63.35,63.07,63.07,29904.0,57.0489,57.2115,56.9586,56.9586,29904.0
2022-07-07 09:45:00,63.04,63.09,62.93,63.0,35112.0,56.9315,56.9767,56.8322,56.8954,35112.0
2022-07-07 09:50:00,63.01,63.09,62.86,62.86,22840.0,56.9044,56.9767,56.769,56.769,22840.0
2022-07-07 09:55:00,62.88,63.06,62.82,63.03,27803.0,56.787,56.9496,56.7329,56.9225,27803.0
2022-07-07 10:00:00,63.04,63.06,62.82,62.88,40960.0,56.9315,56.9496,56.7329,56.787,40960.0
2022-07-07 10:05:00,62.89,62.95,62.81,62.85,15450.0,56.7961,56.8503,56.7238,56.7599,15450.0
2022-07-07 10:10:00,62.86,63.06,62.85,63.06,20481.0,56.769,56.9496,56.7599,56.9496,20481.0
2022-07-07 10:15:00,63.06,63.06,62.94,62.95,11767.0,56.9496,56.9496,56.8412,56.8503,11767.0
2022-07-07 10:20:00,62.93,63.1,62.93,63.04,13666.0,56.8322,56.9857,56.8322,56.9315,13666.0
2022-07-07 10:25:00,63.06,63.09,63.02,63.03,9566.0,56.9496,56.9767,56.9135,56.9225,9566.0
2022-07-07 10:30:00,63.06,63.19,63.05,63.19,22310.0,56.9496,57.067,56.9406,57.067,22310.0
2022-07-07 10:35:00,63.19,63.23,63.07,63.07,19596.0,57.067,57.1031,56.9586,56.9586,19596.0
2022-07-07 10:40:00,63.08,63.14,62.96,63.05,9902.0,56.9677,57.0218,56.8593,56.9406,9902.0
2022-07-07 10:45:00,63.01,63.12,63.0,63.1,88641.0,56.9044,57.0038,56.8954,56.9857,88641.0
2022-07-07 10:50:00,63.1,63.13,63.07,63.07,30135.0,56.9857,57.0128,56.9586,56.9586,30135.0
2022-07-07 10:55:00,63.07,63.13,63.04,63.06,15395.0,56.9586,57.0128,56.9315,56.9496,15395.0
2022-07-07 11:00:00,63.05,63.16,63.03,63.14,9779.0,56.9406,57.0399,56.9225,57.0218,9779.0
2022-07-07 11:05:00,63.15,63.17,63.08,63.1,60931.0,57.0309,57.0489,56.9677,56.9857,60931.0
2022-07-07 11:10:00,63.09,63.15,63.07,63.07,7984.0,56.9767,57.0309,56.9586,56.9586,7984.0
2022-07-07 11:15:00,63.05,63.09,62.99,63.02,6657.0,56.9406,56.9767,56.8864,56.9135,6657.0
2022-07-07 11:20:00,63.01,63.11,63.0,63.09,13493.0,56.9044,56.9948,56.8954,56.9767,13493.0
2022-07-07 11:25:00,63.11,63.12,63.02,63.03,8043.0,56.9948,57.0038,56.9135,56.9225,8043.0
2022-07-07 11:30:00,63.02,63.1,63.02,63.08,7866.0,56.9135,56.9857,56.9135,56.9677,7866.0
2022-07-07 11:35:00,63.05,63.12,63.01,63.11,25702.0,56.9406,57.0038,56.9044,56.9948,25702.0
2022-07-07 11:40:00,63.1,63.12,63.02,63.02,6610.0,56.9857,57.0038,56.9135,56.9135,6610.0
2022-07-07 11:45:00,63.02,63.07,63.01,63.05,56500.0,56.9135,56.9586,56.9044,56.9406,56500.0
2022-07-07 11:50:00,63.05,63.06,62.99,63.0,5106.0,56.9406,56.9496,56.8864,56.8954,5106.0
2022-07-07 11:55:00,63.0,63.02,62.96,62.98,7146.0,56.8954,56.9135,56.8593,56.8774,7146.0
2022-07-07 12:00:00,62.96,62.96,62.9,62.93,5473.0,56.8593,56.8593,56.8051,56.8322,5473.0
2022-07-07 12:05:00,62.94,62.99,62.94,62.95,6110.0,56.8412,56.8864,56.8412,56.8503,6110.0
2022-07-07 12:10:00,62.95,62.95,62.89,62.95,6556.0,56.8503,56.8503,56.7961,56.8503,6556.0
2022-07-07 12:15:00,62.95,63.0,62.95,62.96,5906.0,56.8503,56.8954,56.8503,56.8593,5906.0
2022-07-07 12:20:00,62.96,62.96,62.9,62.92,8218.0,56.8593,56.8593,56.8051,56.8232,8218.0
2022-07-07 12:25:00,62.94,62.98,62.93,62.95,4598.0,56.8412,56.8774,56.8322,56.8503,4598.0
2022-07-07 12:30:00,62.96,62.97,62.91,62.94,10106.0,56.8593,56.8683,56.8141,56.8412,10106.0
2022-07-07 12:35:00,62.95,62.96,62.9,62.9,5747.0,56.8503,56.8593,56.8051,56.8051,5747.0
2022-07-07 12:40:00,62.92,62.98,62.92,62.96,10572.0,56.8232,56.8774,56.8232,56.8593,10572.0
2022-07-07 12:45:00,62.95,62.98,62.89,62.9,7603.0,56.8503,56.8774,56.7961,56.8051,7603.0
2022-07-07 12:50:00,62.89,62.92,62.79,62.79,3910.0,56.7961,56.8232,56.7058,56.7058,3910.0
2022-07-07 12:55:00,62.79,62.9,62.79,62.86,5167.0,56.7058,56.8051,56.7058,56.769,5167.0
2022-07-07 13:00:00,62.87,62.9,62.8,62.82,6252.0,56.778,56.8051,56.7148,56.7329,6252.0
2022-07-07 13:05:00,62.82,62.82,62.79,62.79,1516.0,56.7329,56.7329,56.7058,56.7058,1516.0
2022-07-07 13:10:00,62.79,62.81,62.74,62.77,8254.0,56.7058,56.7238,56.6606,56.6877,8254.0
2022-07-07 13:15:00,62.78,62.89,62.77,62.87,4720.0,56.6967,56.7961,56.6877,56.778,4720.0
2022-07-07 13:20:00,62.86,62.88,62.8,62.81,4099.0,56.769,56.787,56.7148,56.7238,4099.0
2022-07-07 13:25:00,62.82,62.84,62.75,62.79,5477.0,56.7329,56.7509,56.6696,56.7058,5477.0
2022-07-07 13:30:00,62.8,62.84,62.76,62.77,7538.0,56.7148,56.7509,56.6787,56.6877,7538.0
2022-07-07 13:35:00,62.79,62.83,62.73,62.81,21596.0,56.7058,56.7419,56.6516,56.7238,21596.0
2022-07-07 13:40:00,62.79,62.82,62.75,62.77,6299.0,56.7058,56.7329,56.6696,56.6877,6299.0
2022-07-07 13:45:00,62.78,62.8,62.76,62.79,7768.0,56.6967,56.7148,56.6787,56.7058,7768.0
2022-07-07 13:50:00,62.8,62.82,62.76,62.82,8303.0,56.7148,56.7329,56.6787,56.7329,8303.0
2022-07-07 13:55:00,62.81,62.83,62.76,62.76,9263.0,56.7238,56.7419,56.6787,56.6787,9263.0
2022-07-07 14:00:00,62.75,62.81,62.73,62.78,9333.0,56.6696,56.7238,56.6516,56.6967,9333.0
2022-07-07 14:05:00,62.78,62.82,62.75,62.79,6858.0,56.6967,56.7329,56.6696,56.7058,6858.0
2022-07-07 14:10:00,62.78,62.82,62.78,62.79,9611.0,56.6967,56.7329,56.6967,56.7058,9611.0
2022-07-07 14:15:00,62.79,62.81,62.76,62.81,5021.0,56.7058,56.7238,56.6787,56.7238,5021.0
2022-07-07 14:20:00,62.81,62.82,62.78,62.78,7279.0,56.7238,56.7329,56.6967,56.6967,7279.0
2022-07-07 14:25:00,62.78,62.78,62.73,62.74,6604.0,56.6967,56.6967,56.6516,56.6606,6604.0
2022-07-07 14:30:00,62.74,62.76,62.71,62.76,6148.0,56.6606,56.6787,56.6335,56.6787,6148.0
2022-07-07 14:35:00,62.76,62.85,62.71,62.83,13078.0,56.6787,56.7599,56.6335,56.7419,13078.0
2022-07-07 14:40:00,62.82,62.84,62.78,62.81,6109.0,56.7329,56.7509,56.6967,56.7238,6109.0
2022-07-07 14:45:00,62.83,62.86,62.82,62.84,5759.0,56.7419,56.769,56.7329,56.7509,5759.0
2022-07-07 14:50:00,62.84,62.85,62.76,62.77,7426.0,56.7509,56.7599,56.6787,56.6877,7426.0
2022-07-07 14:55:00,62.77,62.79,62.74,62.75,5710.0,56.6877,56.7058,56.6606,56.6696,5710.0
2022-07-07 15:00:00,62.75,62.8,62.75,62.8,11722.0,56.6696,56.7148,56.6696,56.7148,11722.0
2022-07-07 15:05:00,62.8,62.84,62.79,62.83,10162.0,56.7148,56.7509,56.7058,56.7419,10162.0
2022-07-07 15:10:00,62.84,62.86,62.79,62.86,15397.0,56.7509,56.769,56.7058,56.769,15397.0
2022-07-07 15:15:00,62.86,62.9,62.83,62.84,17563.0,56.769,56.8051,56.7419,56.7509,17563.0
2022-07-07 15:20:00,62.83,62.9,62.83,62.89,18438.0,56.7419,56.8051,56.7419,56.7961,18438.0
2022-07-07 15:25:00,62.89,62.91,62.81,62.82,10123.0,56.7961,56.8141,56.7238,56.7329,10123.0
2022-07-07 15:30:00,62.82,62.83,62.78,62.82,18621.0,56.7329,56.7419,56.6967,56.7329,18621.0
2022-07-07 15:35:00,62.82,62.83,62.72,62.73,30377.0,56.7329,56.7419,56.6425,56.6516,30377.0
2022-07-07 15:40:00,62.72,62.74,62.69,62.72,29683.0,56.6425,56.6606,56.6155,56.6425,29683.0
2022-07-07 15:45:00,62.71,62.76,62.69,62.72,33034.0,56.6335,56.6787,56.6155,56.6425,33034.0
2022-07-07 15:50:00,62.72,62.82,62.72,62.78,88842.0,56.6425,56.7329,56.6425,56.6967,88842.0
2022-07-07 15:55:00,62.77,62.83,62.76,62.8,141705.0,56.6877,56.7419,56.6787,56.7148,141705.0
2022-07-08 09:30:00,62.79,62.98,62.61,62.74,82794.0,56.7058,56.8774,56.5432,56.6606,82794.0
2022-07-08 09:35:00,62.75,62.82,62.68,62.74,14026.0,56.6696,56.7329,56.6064,56.6606,14026.0
2022-07-08 09:40:00,62.69,62.76,62.61,62.63,9222.0,56.6155,56.6787,56.5432,56.5613,9222.0
2022-07-08 09:45:00,62.6,62.65,62.42,62.42,5437.0,56.5342,56.5793,56.3716,56.3716,5437.0
2022-07-08 09:50:00,62.44,62.47,62.35,62.42,9628.0,56.3897,56.4168,56.3084,56.3716,9628.0
2022-07-08 09:55:00,62.42,62.58,62.4,62.58,9762.0,56.3716,56.5161,56.3536,56.5161,9762.0
2022-07-08 10:00:00,62.57,62.57,62.48,62.54,11196.0,56.5071,56.5071,56.4258,56.48,11196.0
2022-07-08 10:05:00,62.51,62.54,62.44,62.45,4960.0,56.4529,56.48,56.3897,56.3987,4960.0
2022-07-08 10:10:00,62.45,62.52,62.4,62.41,2618.0,56.3987,56.4619,56.3536,56.3626,2618.0
2022-07-08 10:15:00,62.42,62.49,62.38,62.47,3110.0,56.3716,56.4348,56.3355,56.4168,3110.0
2022-07-08 10:20:00,62.44,62.54,62.43,62.53,6409.0,56.3897,56.48,56.3806,56.471,6409.0
2022-07-08 10:25:00,62.57,62.72,62.56,62.69,6629.0,56.5071,56.6425,56.4981,56.6155,6629.0
2022-07-08 10:30:00,62.69,62.72,62.66,62.66,5069.0,56.6155,56.6425,56.5884,56.5884,5069.0
2022-07-08 10:35:00,62.65,62.66,62.56,62.56,6792.0,56.5793,56.5884,56.4981,56.4981,6792.0
2022-07-08 10:40:00,62.56,62.58,62.52,62.55,40882.0,56.4981,56.5161,56.4619,56.489,40882.0
2022-07-08 10:45:00,62.55,62.71,62.53,62.71,50416.0,56.489,56.6335,56.471,56.6335,50416.0
2022-07-08 10:50:00,62.71,62.73,62.54,62.64,32327.0,56.6335,56.6516,56.48,56.5703,32327.0
2022-07-08 10:55:00,62.65,62.71,62.65,62.68,18365.0,56.5793,56.6335,56.5793,56.6064,18365.0
2022-07-08 11:00:00,62.66,62.7,62.6,62.61,11088.0,56.5884,56.6245,56.5342,56.5432,11088.0
2022-07-08 11:05:00,62.61,62.69,62.54,62.68,15734.0,56.5432,56.6155,56.48,56.6064,15734.0
2022-07-08 11:10:00,62.68,62.7,62.65,62.67,15579.0,56.6064,56.6245,56.5793,56.5974,15579.0
2022-07-08 11:15:00,62.68,62.7,62.62,62.62,13953.0,56.6064,56.6245,56.5522,56.5522,13953.0
2022-07-08 11:20:00,62.63,62.65,62.53,62.54,16519.0,56.5613,56.5793,56.471,56.48,16519.0
2022-07-08 11:25:00,62.53,62.72,62.53,62.67,12619.0,56.471,56.6425,56.471,56.5974,12619.0
2022-07-08 11:30:00,62.66,62.73,62.66,62.73,19287.0,56.5884,56.6516,56.5884,56.6516,19287.0
2022-07-08 11:35:00,62.72,62.76,62.7,62.75,9163.0,56.6425,56.6787,56.6245,56.6696,9163.0
2022-07-08 11:40:00,62.75,62.79,62.73,62.77,8216.0,56.6696,56.7058,56.6516,56.6877,8216.0
2022-07-08 11:45:00,62.77,62.8,62.71,62.73,18293.0,56.6877,56.7148,56.6335,56.6516,18293.0
2022-07-08 11:50:00,62.73,62.78,62.68,62.7,13154.0,56.6516,56.6967,56.6064,56.6245,13154.0
2022-07-08 11:55:00,62.69,62.71,62.66,62.66,9895.0,56.6155,56.6335,56.5884,56.5884,9895.0
2022-07-08 12:00:00,62.66,62.71,62.65,62.68,7530.0,56.5884,56.6335,56.5793,56.6064,7530.0
2022-07-08 12:05:00,62.68,62.68,62.6,62.62,3487.0,56.6064,56.6064,56.5342,56.5522,3487.0
2022-07-08 12:10:00,62.62,62.65,62.56,62.57,8292.0,56.5522,56.5793,56.4981,56.5071,8292.0
2022-07-08 12:15:00,62.57,62.6,62.55,62.58,5152.0,56.5071,56.5342,56.489,56.5161,5152.0
2022-07-08 12:20:00,62.59,62.63,62.59,62.6,5413.0,56.5251,56.5613,56.5251,56.5342,5413.0
2022-07-08 12:25:00,62.62,62.69,62.6,62.69,4921.0,56.5522,56.6155,56.5342,56.6155,4921.0
2022-07-08 12:30:00,62.7,62.72,62.67,62.69,8554.0,56.6245,56.6425,56.5974,56.6155,8554.0
2022-07-08 12:35:00,62.67,62.69,62.65,62.66,4048.0,56.5974,56.6155,56.5793,56.5884,4048.0
2022-07-08 12:40:00,62.68,62.68,62.6,62.68,7405.0,56.6064,56.6064,56.5342,56.6064,7405.0
2022-07-08 12:45:00,62.67,62.68,62.62,62.68,3133.0,56.5974,56.6064,56.5522,56.6064,3133.0
2022-07-08 12:50:00,62.67,62.67,62.59,62.6,3014.0,56.5974,56.5974,56.5251,56.5342,3014.0
2022-07-08 12:55:00,62.6,62.62,62.54,62.54,4339.0,56.5342,56.5522,56.48,56.48,4339.0
2022-07-08 13:00:00,62.53,62.58,62.52,62.56,7295.0,56.471,56.5161,56.4619,56.4981,7295.0
2022-07-08 13:05:00,62.56,62.62,62.56,62.62,4733.0,56.4981,56.5522,56.4981,56.5522,4733.0
2022-07-08 13:10:00,62.62,62.64,62.6,62.61,3705.0,56.5522,56.5703,56.5342,56.5432,3705.0
2022-07-08 13:15:00,62.61,62.61,62.57,62.58,5955.0,56.5432,56.5432,56.5071,56.5161,5955.0
2022-07-08 13:20:00,62.58,62.62,62.58,62.62,3521.0,56.5161,56.5522,56.5161,56.5522,3521.0
2022-07-08 13:25:00,62.62,62.67,62.6,62.66,5137.0,56.5522,56.5974,56.5342,56.5884,5137.0
2022-07-08 13:30:00,62.65,62.67,62.64,62.65,2765.0,56.5793,56.5974,56.5703,56.5793,2765.0
2022-07-08 13:35:00,62.64,62.65,62.58,62.58,9929.0,56.5703,56.5793,56.5161,56.5161,9929.0
2022-07-08 13:40:00,62.58,62.61,62.55,62.56,5350.0,56.5161,56.5432,56.489,56.4981,5350.0
2022-07-08 13:45:00,62.55,62.65,62.55,62.64,5286.0,56.489,56.5793,56.489,56.5703,5286.0
2022-07-08 13:50:00,62.65,62.65,62.6,62.64,4621.0,56.5793,56.5793,56.5342,56.5703,4621.0
2022-07-08 13:55:00,62.65,62.65,62.58,62.62,3700.0,56.5793,56.5793,56.5161,56.5522,3700.0
2022-07-08 14:00:00,62.64,62.65,62.59,62.64,9401.0,56.5703,56.5793,56.5251,56.5703,9401.0
2022-07-08 14:05:00,62.64,62.66,62.62,62.63,4997.0,56.5703,56.5884,56.5522,56.5613,4997.0
2022-07-08 14:10:00,62.64,62.64,62.6,62.61,3057.0,56.5703,56.5703,56.5342,56.5432,3057.0
2022-07-08 14:15:00,62.62,62.64,62.6,62.61,9036.0,56.5522,56.5703,56.5342,56.5432,9036.0
2022-07-08 14:20:00,62.62,62.67,62.62,62.66,9612.0,56.5522,56.5974,56.5522,56.5884,9612.0
2022-07-08 14:25:00,62.66,62.68,62.64,62.66,6785.0,56.5884,56.6064,56.5703,56.5884,6785.0
2022-07-08 14:30:00,62.65,62.67,62.63,62.67,6446.0,56.5793,56.5974,56.5613,56.5974,6446.0
2022-07-08 14:35:00,62.67,62.69,62.65,62.68,4808.0,56.5974,56.6155,56.5793,56.6064,4808.0
2022-07-08 14:40:00,62.67,62.72,62.67,62.7,4676.0,56.5974,56.6425,56.5974,56.6245,4676.0
2022-07-08 14:45:00,62.7,62.71,62.67,62.67,8262.0,56.6245,56.6335,56.5974,56.5974,8262.0
2022-07-08 14:50:00,62.68,62.69,62.63,62.64,7769.0,56.6064,56.6155,56.5613,56.5703,7769.0
2022-07-08 14:55:00,62.63,62.72,62.62,62.67,9662.0,56.5613,56.6425,56.5522,56.5974,9662.0
2022-07-08 15:00:00,62.66,62.74,62.66,62.73,14484.0,56.5884,56.6606,56.5884,56.6516,14484.0
2022-07-08 15:05:00,62.73,62.76,62.69,62.69,14693.0,56.6516,56.6787,56.6155,56.6155,14693.0
2022-07-08 15:10:00,62.69,62.73,62.68,62.69,14507.0,56.6155,56.6516,56.6064,56.6155,14507.0
2022-07-08 15:15:00,62.7,62.7,62.62,62.62,8502.0,56.6245,56.6245,56.5522,56.5522,8502.0
2022-07-08 15:20:00,62.64,62.67,62.63,62.66,9228.0,56.5703,56.5974,56.5613,56.5884,9228.0
2022-07-08 15:25:00,62.67,62.68,62.62,62.63,8881.0,56.5974,56.6064,56.5522,56.5613,8881.0
2022-07-08 15:30:00,62.63,62.65,62.51,62.55,12390.0,56.5613,56.5793,56.4529,56.489,12390.0
2022-07-08 15:35:00,62.55,62.64,62.52,62.62,16338.0,56.489,56.5703,56.4619,56.5522,16338.0
2022-07-08 15:40:00,62.63,62.67,62.62,62.66,18357.0,56.5613,56.5974,56.5522,56.5884,18357.0
2022-07-08 15:45:00,62.65,62.66,62.57,62.58,21671.0,56.5793,56.5884,56.5071,56.5161,21671.0
2022-07-08 15:50:00,62.57,62.58,62.47,62.56,47561.0,56.5071,56.5161,56.4168,56.4981,47561.0
2022-07-08 15:55:00,62.55,62.56,62.41,62.45,85723.0,56.489,56.4981,56.3626,56.3987,85723.0
2022-07-11 09:30:00,62.1,62.39,62.1,62.36,57705.0,56.0826,56.3445,56.0826,56.3174,57705.0
2022-07-11 09:35:00,62.35,62.5,62.33,62.49,15248.0,56.3084,56.4439,56.2903,56.4348,15248.0
2022-07-11 09:40:00,62.45,62.7,62.45,62.7,12925.0,56.3987,56.6245,56.3987,56.6245,12925.0
2022-07-11 09:45:00,62.68,62.68,62.45,62.5,8666.0,56.6064,56.6064,56.3987,56.4439,8666.0
2022-07-11 09:50:00,62.51,62.64,62.47,62.55,8875.0,56.4529,56.5703,56.4168,56.489,8875.0
2022-07-11 09:55:00,62.52,62.53,62.32,62.37,8393.0,56.4619,56.471,56.2813,56.3265,8393.0
2022-07-11 10:00:00,62.37,62.38,62.19,62.19,14975.0,56.3265,56.3355,56.1639,56.1639,14975.0
2022-07-11 10:05:00,62.21,62.23,62.17,62.22,4072.0,56.182,56.2,56.1458,56.191,4072.0
2022-07-11 10:10:00,62.23,62.23,62.03,62.06,10904.0,56.2,56.2,56.0194,56.0465,10904.0
2022-07-11 10:15:00,62.07,62.08,61.93,61.93,5104.0,56.0555,56.0646,55.9291,55.9291,5104.0
2022-07-11 10:20:00,61.9,61.93,61.79,61.93,4327.0,55.902,55.9291,55.8027,55.9291,4327.0
2022-07-11 10:25:00,61.88,61.88,61.82,61.85,5288.0,55.8839,55.8839,55.8298,55.8568,5288.0
2022-07-11 10:30:00,61.84,61.86,61.79,61.8,7771.0,55.8478,55.8659,55.8027,55.8117,7771.0
2022-07-11 10:35:00,61.79,61.81,61.77,61.79,3526.0,55.8027,55.8207,55.7846,55.8027,3526.0
2022-07-11 10:40:00,61.78,61.84,61.73,61.78,5055.0,55.7936,55.8478,55.7485,55.7936,5055.0
2022-07-11 10:45:00,61.8,61.85,61.77,61.82,4427.0,55.8117,55.8568,55.7846,55.8298,4427.0
2022-07-11 10:50:00,61.8,61.88,61.79,61.88,8673.0,55.8117,55.8839,55.8027,55.8839,8673.0
2022-07-11 10:55:00,61.89,61.91,61.82,61.9,6280.0,55.893,55.911,55.8298,55.902,6280.0
2022-07-11 11:00:00,61.91,62.06,61.91,62.06,5286.0,55.911,56.0465,55.911,56.0465,5286.0
2022-07-11 11:05:00,62.06,62.06,61.99,61.99,5662.0,56.0465,56.0465,55.9833,55.9833,5662.0
2022-07-11 11:10:00,62.0,62.01,61.93,61.95,4998.0,55.9923,56.0013,55.9291,55.9472,4998.0
2022-07-11 11:15:00,61.95,62.04,61.94,62.02,2112.0,55.9472,56.0284,55.9381,56.0104,2112.0
2022-07-11 11:20:00,62.04,62.05,62.0,62.0,6860.0,56.0284,56.0375,55.9923,55.9923,6860.0
2022-07-11 11:25:00,62.01,62.04,61.96,62.0,4533.0,56.0013,56.0284,55.9562,55.9923,4533.0
2022-07-11 11:30:00,61.99,61.99,61.91,61.93,5038.0,55.9833,55.9833,55.911,55.9291,5038.0
2022-07-11 11:35:00,61.92,61.95,61.87,61.87,8612.0,55.9201,55.9472,55.8749,55.8749,8612.0
2022-07-11 11:40:00,61.85,61.9,61.8,61.89,10306.0,55.8568,55.902,55.8117,55.893,10306.0
2022-07-11 11:45:00,61.89,61.91,61.81,61.81,7129.0,55.893,55.911,55.8207,55.8207,7129.0
2022-07-11 11:50:00,61.8,61.86,61.79,61.83,9168.0,55.8117,55.8659,55.8027,55.8388,9168.0
2022-07-11 11:55:00,61.83,61.86,61.83,61.86,1767.0,55.8388,55.8659,55.8388,55.8659,1767.0
2022-07-11 12:00:00,61.9,61.91,61.86,61.89,6389.0,55.902,55.911,55.8659,55.893,6389.0
2022-07-11 12:05:00,61.88,61.9,61.88,61.9,6698.0,55.8839,55.902,55.8839,55.902,6698.0
2022-07-11 12:10:00,61.89,61.95,61.89,61.94,6203.0,55.893,55.9472,55.893,55.9381,6203.0
2022-07-11 12:15:00,61.95,61.95,61.87,61.9,5558.0,55.9472,55.9472,55.8749,55.902,5558.0
2022-07-11 12:20:00,61.89,61.96,61.89,61.95,3270.0,55.893,55.9562,55.893,55.9472,3270.0
2022-07-11 12:25:00,61.97,62.03,61.97,62.0,3390.0,55.9652,56.0194,55.9652,55.9923,3390.0
2022-07-11 12:30:00,62.0,62.03,62.0,62.03,2805.0,55.9923,56.0194,55.9923,56.0194,2805.0
2022-07-11 12:35:00,62.03,62.07,62.01,62.07,6025.0,56.0194,56.0555,56.0013,56.0555,6025.0
2022-07-11 12:40:00,62.07,62.09,62.03,62.03,9832.0,56.0555,56.0736,56.0194,56.0194,9832.0
2022-07-11 12:45:00,62.03,62.06,62.01,62.04,8177.0,56.0194,56.0465,56.0013,56.0284,8177.0
2022-07-11 12:50:00,62.03,62.1,62.0,62.1,4916.0,56.0194,56.0826,55.9923,56.0826,4916.0
2022-07-11 12:55:00,62.12,62.14,62.1,62.11,2981.0,56.1007,56.1187,56.0826,56.0917,2981.0
2022-07-11 13:00:00,62.1,62.17,62.08,62.17,4216.0,56.0826,56.1458,56.0646,56.1458,4216.0
2022-07-11 13:05:00,62.16,62.23,62.16,62.22,2691.0,56.1368,56.2,56.1368,56.191,2691.0
2022-07-11 13:10:00,62.23,62.23,62.17,62.18,21650.0,56.2,56.2,56.1458,56.1549,21650.0
2022-07-11 13:15:00,62.18,62.25,62.17,62.25,3305.0,56.1549,56.2181,56.1458,56.2181,3305.0
2022-07-11 13:20:00,62.27,62.3,62.25,62.28,3036.0,56.2362,56.2632,56.2181,56.2452,3036.0
2022-07-11 13:25:00,62.26,62.27,62.22,62.23,4339.0,56.2271,56.2362,56.191,56.2,4339.0
2022-07-11 13:30:00,62.23,62.26,62.23,62.25,7284.0,56.2,56.2271,56.2,56.2181,7284.0
2022-07-11 13:35:00,62.27,62.3,62.22,62.22,3715.0,56.2362,56.2632,56.191,56.191,3715.0
2022-07-11 13:40:00,62.22,62.25,62.16,62.18,55211.0,56.191,56.2181,56.1368,56.1549,55211.0
2022-07-11 13:45:00,62.2,62.22,62.14,62.18,58289.0,56.1729,56.191,56.1187,56.1549,58289.0
2022-07-11 13:50:00,62.17,62.29,62.14,62.26,17608.0,56.1458,56.2542,56.1187,56.2271,17608.0
2022-07-11 13:55:00,62.25,62.31,62.24,62.26,15489.0,56.2181,56.2723,56.2091,56.2271,15489.0
2022-07-11 14:00:00,62.27,62.27,62.19,62.2,14889.0,56.2362,56.2362,56.1639,56.1729,14889.0
2022-07-11 14:05:00,62.21,62.21,62.17,62.19,5918.0,56.182,56.182,56.1458,56.1639,5918.0
2022-07-11 14:10:00,62.17,62.19,62.15,62.18,7498.0,56.1458,56.1639,56.1278,56.1549,7498.0
2022-07-11 14:15:00,62.16,62.21,62.15,62.2,7006.0,56.1368,56.182,56.1278,56.1729,7006.0
2022-07-11 14:20:00,62.2,62.21,62.18,62.21,5348.0,56.1729,56.182,56.1549,56.182,5348.0
2022-07-11 14:25:00,62.2,62.2,62.18,62.2,1377.0,56.1729,56.1729,56.1549,56.1729,1377.0
2022-07-11 14:30:00,62.19,62.21,62.17,62.19,6788.0,56.1639,56.182,56.1458,56.1639,6788.0
2022-07-11 14:35:00,62.19,62.24,62.18,62.19,6913.0,56.1639,56.2091,56.1549,56.1639,6913.0
2022-07-11 14:40:00,62.2,62.24,62.2,62.22,7689.0,56.1729,56.2091,56.1729,56.191,7689.0
2022-07-11 14:45:00,62.23,62.23,62.18,62.18,11538.0,56.2,56.2,56.1549,56.1549,11538.0
2022-07-11 14:50:00,62.19,62.22,62.16,62.2,23547.0,56.1639,56.191,56.1368,56.1729,23547.0
2022-07-11 14:55:00,62.2,62.21,62.17,62.17,7295.0,56.1729,56.182,56.1458,56.1458,7295.0
2022-07-11 15:00:00,62.17,62.19,62.1,62.11,11200.0,56.1458,56.1639,56.0826,56.0917,11200.0
2022-07-11 15:05:00,62.1,62.2,62.1,62.19,12190.0,56.0826,56.1729,56.0826,56.1639,12190.0
2022-07-11 15:10:00,62.19,62.2,62.16,62.2,11363.0,56.1639,56.1729,56.1368,56.1729,11363.0
2022-07-11 15:15:00,62.19,62.21,62.16,62.17,19713.0,56.1639,56.182,56.1368,56.1458,19713.0
2022-07-11 15:20:00,62.18,62.18,62.13,62.15,9488.0,56.1549,56.1549,56.1097,56.1278,9488.0
2022-07-11 15:25:00,62.14,62.16,62.12,62.15,7739.0,56.1187,56.1368,56.1007,56.1278,7739.0
2022-07-11 15:30:00,62.15,62.21,62.13,62.19,16484.0,56.1278,56.182,56.1097,56.1639,16484.0
2022-07-11 15:35:00,62.2,62.2,62.12,62.18,26079.0,56.1729,56.1729,56.1007,56.1549,26079.0
2022-07-11 15:40:00,62.17,62.19,62.12,62.14,19923.0,56.1458,56.1639,56.1007,56.1187,19923.0
2022-07-11 15:45:00,62.14,62.2,62.12,62.18,30470.0,56.1187,56.1729,56.1007,56.1549,30470.0
2022-07-11 15:50:00,62.17,62.37,62.12,62.37,80993.0,56.1458,56.3265,56.1007,56.3265,80993.0
2022-07-11 15:55:00,62.36,62.52,62.33,62.48,182606.0,56.3174,56.4619,56.2903,56.4258,182606.0
2022-07-12 09:30:00,62.0,62.26,61.73,61.81,61572.0,55.9923,56.2271,55.7485,55.8207,61572.0
2022-07-12 09:35:00,61.8,61.93,61.79,61.9,38735.0,55.8117,55.9291,55.8027,55.902,38735.0
2022-07-12 09:40:00,61.89,62.04,61.77,62.02,18056.0,55.893,56.0284,55.7846,56.0104,18056.0
2022-07-12 09:45:00,62.05,62.41,62.01,62.38,45123.0,56.0375,56.3626,56.0013,56.3355,45123.0
2022-07-12 09:50:00,62.37,62.51,62.37,62.43,23969.0,56.3265,56.4529,56.3265,56.3806,23969.0
2022-07-12 09:55:00,62.44,62.54,62.39,62.49,21770.0,56.3897,56.48,56.3445,56.4348,21770.0
2022-07-12 10:00:00,62.47,62.5,62.36,62.39,26137.0,56.4168,56.4439,56.3174,56.3445,26137.0
2022-07-12 10:05:00,62.37,62.43,62.35,62.42,13996.0,56.3265,56.3806,56.3084,56.3716,13996.0
2022-07-12 10:10:00,62.41,62.6,62.41,62.49,30128.0,56.3626,56.5342,56.3626,56.4348,30128.0
2022-07-12 10:15:00,62.47,62.51,62.4,62.44,9630.0,56.4168,56.4529,56.3536,56.3897,9630.0
2022-07-12 10:20:00,62.45,62.49,62.38,62.46,24580.0,56.3987,56.4348,56.3355,56.4077,24580.0
2022-07-12 10:25:00,62.45,62.51,62.34,62.36,10641.0,56.3987,56.4529,56.2994,56.3174,10641.0
2022-07-12 10:30:00,62.36,62.39,62.31,62.39,8382.0,56.3174,56.3445,56.2723,56.3445,8382.0
2022-07-12 10:35:00,62.4,62.42,62.31,62.39,12515.0,56.3536,56.3716,56.2723,56.3445,12515.0
2022-07-12 10:40:00,62.39,62.5,62.35,62.49,22521.0,56.3445,56.4439,56.3084,56.4348,22521.0
2022-07-12 10:45:00,62.51,62.54,62.42,62.45,16472.0,56.4529,56.48,56.3716,56.3987,16472.0
2022-07-12 10:50:00,62.45,62.47,62.38,62.4,12927.0,56.3987,56.4168,56.3355,56.3536,12927.0
2022-07-12 10:55:00,62.39,62.39,62.25,62.25,16054.0,56.3445,56.3445,56.2181,56.2181,16054.0
2022-07-12 11:00:00,62.24,62.27,62.19,62.24,14911.0,56.2091,56.2362,56.1639,56.2091,14911.0
2022-07-12 11:05:00,62.24,62.24,62.13,62.13,10593.0,56.2091,56.2091,56.1097,56.1097,10593.0
2022-07-12 11:10:00,62.13,62.16,62.08,62.13,13696.0,56.1097,56.1368,56.0646,56.1097,13696.0
2022-07-12 11:15:00,62.11,62.24,62.11,62.2,113157.0,56.0917,56.2091,56.0917,56.1729,113157.0
2022-07-12 11:20:00,62.2,62.26,62.14,62.24,11132.0,56.1729,56.2271,56.1187,56.2091,11132.0
2022-07-12 11:25:00,62.25,62.26,62.12,62.18,11807.0,56.2181,56.2271,56.1007,56.1549,11807.0
2022-07-12 11:30:00,62.2,62.25,62.15,62.17,7611.0,56.1729,56.2181,56.1278,56.1458,7611.0
2022-07-12 11:35:00,62.18,62.18,62.04,62.04,6272.0,56.1549,56.1549,56.0284,56.0284,6272.0
2022-07-12 11:40:00,62.04,62.17,62.03,62.15,7731.0,56.0284,56.1458,56.0194,56.1278,7731.0
2022-07-12 11:45:00,62.14,62.2,62.14,62.16,10932.0,56.1187,56.1729,56.1187,56.1368,10932.0
2022-07-12 11:50:00,62.14,62.15,62.1,62.15,3731.0,56.1187,56.1278,56.0826,56.1278,3731.0
2022-07-12 11:55:00,62.15,62.17,62.09,62.11,5982.0,56.1278,56.1458,56.0736,56.0917,5982.0
2022-07-12 12:00:00,62.12,62.13,62.05,62.09,7212.0,56.1007,56.1097,56.0375,56.0736,7212.0
2022-07-12 12:05:00,62.1,62.15,62.09,62.15,7113.0,56.0826,56.1278,56.0736,56.1278,7113.0
2022-07-12 12:10:00,62.17,62.24,62.16,62.2,8509.0,56.1458,56.2091,56.1368,56.1729,8509.0
2022-07-12 12:15:00,62.2,62.21,62.17,62.18,6896.0,56.1729,56.182,56.1458,56.1549,6896.0
2022-07-12 12:20:00,62.2,62.22,62.16,62.17,7522.0,56.1729,56.191,56.1368,56.1458,7522.0
2022-07-12 12:25:00,62.17,62.23,62.16,62.22,9242.0,56.1458,56.2,56.1368,56.191,9242.0
2022-07-12 12:30:00,62.23,62.23,62.18,62.21,13444.0,56.2,56.2,56.1549,56.182,13444.0
2022-07-12 12:35:00,62.2,62.21,62.16,62.2,6515.0,56.1729,56.182,56.1368,56.1729,6515.0
2022-07-12 12:40:00,62.19,62.21,62.15,62.21,10727.0,56.1639,56.182,56.1278,56.182,10727.0
2022-07-12 12:45:00,62.21,62.21,62.13,62.2,9356.0,56.182,56.182,56.1097,56.1729,9356.0
2022-07-12 12:50:00,62.19,62.27,62.18,62.21,8575.0,56.1639,56.2362,56.1549,56.182,8575.0
2022-07-12 12:55:00,62.21,62.23,62.18,62.23,12261.0,56.182,56.2,56.1549,56.2,12261.0
2022-07-12 13:00:00,62.23,62.24,62.12,62.16,10384.0,56.2,56.2091,56.1007,56.1368,10384.0
2022-07-12 13:05:00,62.16,62.18,62.12,62.13,14980.0,56.1368,56.1549,56.1007,56.1097,14980.0
2022-07-12 13:10:00,62.12,62.12,62.03,62.05,7783.0,56.1007,56.1007,56.0194,56.0375,7783.0
2022-07-12 13:15:00,62.05,62.06,61.97,61.99,16875.0,56.0375,56.0465,55.9652,55.9833,16875.0
2022-07-12 13:20:00,61.99,62.03,61.97,62.02,16612.0,55.9833,56.0194,55.9652,56.0104,16612.0
2022-07-12 13:25:00,62.02,62.08,62.02,62.08,8052.0,56.0104,56.0646,56.0104,56.0646,8052.0
2022-07-12 13:30:00,62.1,62.13,62.09,62.09,10680.0,56.0826,56.1097,56.0736,56.0736,10680.0
2022-07-12 13:35:00,62.09,62.09,62.04,62.06,7856.0,56.0736,56.0736,56.0284,56.0465,7856.0
2022-07-12 13:40:00,62.05,62.11,62.05,62.11,13078.0,56.0375,56.0917,56.0375,56.0917,13078.0
2022-07-12 13:45:00,62.12,62.12,62.05,62.05,9566.0,56.1007,56.1007,56.0375,56.0375,9566.0
2022-07-12 13:50:00,62.05,62.07,62.04,62.07,7317.0,56.0375,56.0555,56.0284,56.0555,7317.0
2022-07-12 13:55:00,62.07,62.1,62.07,62.09,11367.0,56.0555,56.0826,56.0555,56.0736,11367.0
2022-07-12 14:00:00,62.1,62.12,62.07,62.09,13658.0,56.0826,56.1007,56.0555,56.0736,13658.0
2022-07-12 14:05:00,62.09,62.09,62.06,62.08,9400.0,56.0736,56.0736,56.0465,56.0646,9400.0
2022-07-12 14:10:00,62.08,62.08,62.05,62.05,11780.0,56.0646,56.0646,56.0375,56.0375,11780.0
2022-07-12 14:15:00,62.05,62.13,62.05,62.12,26118.0,56.0375,56.1097,56.0375,56.1007,26118.0
2022-07-12 14:20:00,62.11,62.11,62.04,62.09,10160.0,56.0917,56.0917,56.0284,56.0736,10160.0
2022-07-12 14:25:00,62.08,62.08,62.02,62.04,12629.0,56.0646,56.0646,56.0104,56.0284,12629.0
2022-07-12 14:30:00,62.04,62.05,61.98,61.98,10945.0,56.0284,56.0375,55.9743,55.9743,10945.0
2022-07-12 14:35:00,61.98,62.02,61.97,62.01,12852.0,55.9743,56.0104,55.9652,56.0013,12852.0
2022-07-12 14:40:00,62.0,62.05,61.98,62.01,13376.0,55.9923,56.0375,55.9743,56.0013,13376.0
2022-07-12 14:45:00,62.02,62.08,62.01,62.07,11819.0,56.0104,56.0646,56.0013,56.0555,11819.0
2022-07-12 14:50:00,62.07,62.07,62.0,62.03,14215.0,56.0555,56.0555,55.9923,56.0194,14215.0
2022-07-12 14:55:00,62.03,62.05,61.99,62.0,11348.0,56.0194,56.0375,55.9833,55.9923,11348.0
2022-07-12 15:00:00,61.99,61.99,61.88,61.89,24772.0,55.9833,55.9833,55.8839,55.893,24772.0
2022-07-12 15:05:00,61.9,61.91,61.83,61.84,13053.0,55.902,55.911,55.8388,55.8478,13053.0
2022-07-12 15:10:00,61.84,61.86,61.75,61.85,19144.0,55.8478,55.8659,55.7665,55.8568,19144.0
2022-07-12 15:15:00,61.86,61.88,61.79,61.88,24152.0,55.8659,55.8839,55.8027,55.8839,24152.0
2022-07-12 15:20:00,61.88,61.89,61.75,61.77,32179.0,55.8839,55.893,55.7665,55.7846,32179.0
2022-07-12 15:25:00,61.76,61.81,61.73,61.73,21821.0,55.7756,55.8207,55.7485,55.7485,21821.0
2022-07-12 15:30:00,61.72,61.74,61.63,61.63,27013.0,55.7394,55.7575,55.6582,55.6582,27013.0
2022-07-12 15:35:00,61.62,61.64,61.48,61.5,41443.0,55.6491,55.6672,55.5227,55.5408,41443.0
2022-07-12 15:40:00,61.5,61.53,61.44,61.53,63661.0,55.5408,55.5679,55.4866,55.5679,63661.0
2022-07-12 15:45:00,61.53,61.61,61.5,61.51,74907.0,55.5679,55.6401,55.5408,55.5498,74907.0
2022-07-12 15:50:00,61.52,61.63,61.47,61.62,178376.0,55.5588,55.6582,55.5137,55.6491,178376.0
2022-07-12 15:55:00,61.62,61.75,61.62,61.73,190909.0,55.6491,55.7665,55.6491,55.7485,190909.0
2022-07-13 09:30:00,61.3,61.49,61.11,61.47,35675.0,55.3601,55.5317,55.1886,55.5137,35675.0
2022-07-13 09:35:00,61.44,61.54,61.26,61.54,13303.0,55.4866,55.5769,55.324,55.5769,13303.0
2022-07-13 09:40:00,61.52,61.56,61.35,61.35,16444.0,55.5588,55.5949,55.4053,55.4053,16444.0
2022-07-13 09:45:00,61.3,61.3,61.11,61.19,16051.0,55.3601,55.3601,55.1886,55.2608,16051.0
2022-07-13 09:50:00,61.2,61.31,61.12,61.27,13442.0,55.2698,55.3692,55.1976,55.333,13442.0
2022-07-13 09:55:00,61.29,61.32,61.08,61.15,8038.0,55.3511,55.3782,55.1615,55.2247,8038.0
2022-07-13 10:00:00,61.21,61.22,60.97,61.12,10638.0,55.2789,55.2879,55.0621,55.1976,10638.0
2022-07-13 10:05:00,61.13,61.3,61.13,61.26,8691.0,55.2066,55.3601,55.2066,55.324,8691.0
2022-07-13 10:10:00,61.25,61.28,61.15,61.21,9922.0,55.315,55.3421,55.2247,55.2789,9922.0
2022-07-13 10:15:00,61.17,61.25,61.16,61.2,6692.0,55.2427,55.315,55.2337,55.2698,6692.0
2022-07-13 10:20:00,61.18,61.18,61.06,61.09,14162.0,55.2518,55.2518,55.1434,55.1705,14162.0
2022-07-13 10:25:00,61.06,61.16,61.03,61.1,8993.0,55.1434,55.2337,55.1163,55.1795,8993.0
2022-07-13 10:30:00,61.1,61.16,61.04,61.12,20078.0,55.1795,55.2337,55.1253,55.1976,20078.0
2022-07-13 10:35:00,61.14,61.18,61.06,61.12,10304.0,55.2156,55.2518,55.1434,55.1976,10304.0
2022-07-13 10:40:00,61.11,61.13,60.98,61.07,14924.0,55.1886,55.2066,55.0711,55.1524,14924.0
2022-07-13 10:45:00,61.09,61.11,60.96,60.96,13759.0,55.1705,55.1886,55.0531,55.0531,13759.0
2022-07-13 10:50:00,60.95,61.05,60.9,61.04,12576.0,55.0441,55.1344,54.9989,55.1253,12576.0
2022-07-13 10:55:00,61.05,61.23,61.05,61.23,10061.0,55.1344,55.2969,55.1344,55.2969,10061.0
2022-07-13 11:00:00,61.22,61.32,61.21,61.28,21396.0,55.2879,55.3782,55.2789,55.3421,21396.0
2022-07-13 11:05:00,61.29,61.38,61.28,61.28,17896.0,55.3511,55.4324,55.3421,55.3421,17896.0
2022-07-13 11:10:00,61.29,61.3,61.21,61.3,8849.0,55.3511,55.3601,55.2789,55.3601,8849.0
2022-07-13 11:15:00,61.3,61.34,61.26,61.27,8703.0,55.3601,55.3963,55.324,55.333,8703.0
2022-07-13 11:20:00,61.31,61.35,61.28,61.34,9107.0,55.3692,55.4053,55.3421,55.3963,9107.0
2022-07-13 11:25:00,61.33,61.33,61.23,61.26,8383.0,55.3872,55.3872,55.2969,55.324,8383.0
2022-07-13 11:30:00,61.25,61.32,61.23,61.32,5877.0,55.315,55.3782,55.2969,55.3782,5877.0
2022-07-13 11:35:00,61.32,61.32,61.24,61.27,5964.0,55.3782,55.3782,55.306,55.333,5964.0
2022-07-13 11:40:00,61.28,61.37,61.27,61.34,8501.0,55.3421,55.4234,55.333,55.3963,8501.0
2022-07-13 11:45:00,61.33,61.34,61.29,61.32,6035.0,55.3872,55.3963,55.3511,55.3782,6035.0
2022-07-13 11:50:00,61.33,61.43,61.33,61.39,16281.0,55.3872,55.4775,55.3872,55.4414,16281.0
2022-07-13 11:55:00,61.41,61.42,61.36,61.36,4705.0,55.4595,55.4685,55.4143,55.4143,4705.0
2022-07-13 12:00:00,61.38,61.5,61.38,61.48,9116.0,55.4324,55.5408,55.4324,55.5227,9116.0
2022-07-13 12:05:00,61.48,61.53,61.44,61.5,10514.0,55.5227,55.5679,55.4866,55.5408,10514.0
2022-07-13 12:10:00,61.49,61.55,61.45,61.55,20803.0,55.5317,55.5859,55.4956,55.5859,20803.0
2022-07-13 12:15:00,61.53,61.58,61.5,61.55,12109.0,55.5679,55.613,55.5408,55.5859,12109.0
2022-07-13 12:20:00,61.56,61.58,61.52,61.55,7518.0,55.5949,55.613,55.5588,55.5859,7518.0
2022-07-13 12:25:00,61.55,61.61,61.53,61.61,17563.0,55.5859,55.6401,55.5679,55.6401,17563.0
2022-07-13 12:30:00,61.63,61.66,61.58,61.66,19994.0,55.6582,55.6853,55.613,55.6853,19994.0
2022-07-13 12:35:00,61.65,61.69,61.63,61.69,8507.0,55.6762,55.7124,55.6582,55.7124,8507.0
2022-07-13 12:40:00,61.7,61.71,61.64,61.66,7811.0,55.7214,55.7304,55.6672,55.6853,7811.0
2022-07-13 12:45:00,61.66,61.69,61.6,61.67,61390.0,55.6853,55.7124,55.6311,55.6943,61390.0
2022-07-13 12:50:00,61.63,61.72,61.61,61.7,10175.0,55.6582,55.7394,55.6401,55.7214,10175.0
2022-07-13 12:55:00,61.7,61.73,61.62,61.69,10137.0,55.7214,55.7485,55.6491,55.7124,10137.0
2022-07-13 13:00:00,61.69,61.84,61.66,61.76,25219.0,55.7124,55.8478,55.6853,55.7756,25219.0
2022-07-13 13:05:00,61.77,61.83,61.74,61.75,11593.0,55.7846,55.8388,55.7575,55.7665,11593.0
2022-07-13 13:10:00,61.73,61.82,61.73,61.77,15418.0,55.7485,55.8298,55.7485,55.7846,15418.0
2022-07-13 13:15:00,61.78,61.78,61.68,61.69,12773.0,55.7936,55.7936,55.7033,55.7124,12773.0
2022-07-13 13:20:00,61.66,61.68,61.6,61.64,113309.0,55.6853,55.7033,55.6311,55.6672,113309.0
2022-07-13 13:25:00,61.65,61.65,61.56,61.6,36035.0,55.6762,55.6762,55.5949,55.6311,36035.0
2022-07-13 13:30:00,61.6,61.61,61.51,61.56,30161.0,55.6311,55.6401,55.5498,55.5949,30161.0
2022-07-13 13:35:00,61.57,61.57,61.51,61.54,30186.0,55.604,55.604,55.5498,55.5769,30186.0
2022-07-13 13:40:00,61.54,61.54,61.44,61.47,19319.0,55.5769,55.5769,55.4866,55.5137,19319.0
2022-07-13 13:45:00,61.47,61.54,61.46,61.54,14809.0,55.5137,55.5769,55.5046,55.5769,14809.0
2022-07-13 13:50:00,61.54,61.6,61.52,61.55,26236.0,55.5769,55.6311,55.5588,55.5859,26236.0
2022-07-13 13:55:00,61.54,61.56,61.46,61.5,14620.0,55.5769,55.5949,55.5046,55.5408,14620.0
2022-07-13 14:00:00,61.5,61.5,61.3,61.34,24524.0,55.5408,55.5408,55.3601,55.3963,24524.0
2022-07-13 14:05:00,61.32,61.39,61.29,61.3,10971.0,55.3782,55.4414,55.3511,55.3601,10971.0
2022-07-13 14:10:00,61.3,61.41,61.3,61.4,14344.0,55.3601,55.4595,55.3601,55.4505,14344.0
2022-07-13 14:15:00,61.41,61.43,61.26,61.32,50328.0,55.4595,55.4775,55.324,55.3782,50328.0
2022-07-13 14:20:00,61.31,61.39,61.28,61.39,130467.0,55.3692,55.4414,55.3421,55.4414,130467.0
2022-07-13 14:25:00,61.39,61.49,61.33,61.47,71302.0,55.4414,55.5317,55.3872,55.5137,71302.0
2022-07-13 14:30:00,61.48,61.59,61.47,61.56,24686.0,55.5227,55.622,55.5137,55.5949,24686.0
2022-07-13 14:35:00,61.57,61.58,61.48,61.5,74565.0,55.604,55.613,55.5227,55.5408,74565.0
2022-07-13 14:40:00,61.5,61.53,61.48,61.48,70742.0,55.5408,55.5679,55.5227,55.5227,70742.0
2022-07-13 14:45:00,61.48,61.54,61.42,61.43,23371.0,55.5227,55.5769,55.4685,55.4775,23371.0
2022-07-13 14:50:00,61.43,61.48,61.42,61.43,12518.0,55.4775,55.5227,55.4685,55.4775,12518.0
2022-07-13 14:55:00,61.43,61.52,61.35,61.51,18381.0,55.4775,55.5588,55.4053,55.5498,18381.0
2022-07-13 15:00:00,61.52,61.54,61.47,61.5,19933.0,55.5588,55.5769,55.5137,55.5408,19933.0
2022-07-13 15:05:00,61.5,61.5,61.34,61.36,53878.0,55.5408,55.5408,55.3963,55.4143,53878.0
2022-07-13 15:10:00,61.37,61.4,61.34,61.35,21908.0,55.4234,55.4505,55.3963,55.4053,21908.0
2022-07-13 15:15:00,61.35,61.37,61.3,61.34,24245.0,55.4053,55.4234,55.3601,55.3963,24245.0
2022-07-13 15:20:00,61.34,61.35,61.27,61.31,91838.0,55.3963,55.4053,55.333,55.3692,91838.0
2022-07-13 15:25:00,61.3,61.31,61.23,61.24,103551.0,55.3601,55.3692,55.2969,55.306,103551.0
2022-07-13 15:30:00,61.23,61.26,61.14,61.23,108754.0,55.2969,55.324,55.2156,55.2969,108754.0
2022-07-13 15:35:00,61.23,61.28,61.2,61.28,33518.0,55.2969,55.3421,55.2698,55.3421,33518.0
2022-07-13 15:40:00,61.29,61.31,61.19,61.21,40309.0,55.3511,55.3692,55.2608,55.2789,40309.0
2022-07-13 15:45:00,61.2,61.2,61.09,61.14,45682.0,55.2698,55.2698,55.1705,55.2156,45682.0
2022-07-13 15:50:00,61.15,61.17,61.04,61.08,165035.0,55.2247,55.2427,55.1253,55.1615,165035.0
2022-07-13 15:55:00,61.09,61.16,60.98,60.99,319531.0,55.1705,55.2337,55.0711,55.0802,319531.0
2022-07-14 09:30:00,60.18,60.38,60.03,60.25,140092.0,54.3487,54.5293,54.2132,54.4119,140092.0
2022-07-14 09:35:00,60.25,60.35,60.05,60.24,250537.0,54.4119,54.5022,54.2313,54.4029,250537.0
2022-07-14 09:40:00,60.23,60.26,60.16,60.22,122028.0,54.3938,54.4209,54.3306,54.3848,122028.0
2022-07-14 09:45:00,60.21,60.31,60.12,60.25,79491.0,54.3758,54.4661,54.2945,54.4119,79491.0
2022-07-14 09:50:00,60.24,60.43,60.17,60.39,100307.0,54.4029,54.5744,54.3396,54.5383,100307.0
2022-07-14 09:55:00,60.41,60.41,60.15,60.15,29731.0,54.5564,54.5564,54.3216,54.3216,29731.0
2022-07-14 10:00:00,60.13,60.13,59.97,59.98,21262.0,54.3035,54.3035,54.159,54.168,21262.0
2022-07-14 10:05:00,59.98,60.08,59.95,60.04,26186.0,54.168,54.2584,54.141,54.2222,26186.0
2022-07-14 10:10:00,60.02,60.06,59.93,59.96,43333.0,54.2042,54.2403,54.1229,54.15,43333.0
2022-07-14 10:15:00,59.96,60.0,59.94,59.98,19268.0,54.15,54.1861,54.1319,54.168,19268.0
2022-07-14 10:20:00,59.99,60.06,59.94,60.05,21492.0,54.1771,54.2403,54.1319,54.2313,21492.0
2022-07-14 10:25:00,60.05,60.05,59.87,59.97,100820.0,54.2313,54.2313,54.0687,54.159,100820.0
2022-07-14 10:30:00,59.97,60.07,59.89,59.92,32312.0,54.159,54.2493,54.0868,54.1139,32312.0
2022-07-14 10:35:00,59.95,59.99,59.89,59.94,54053.0,54.141,54.1771,54.0868,54.1319,54053.0
2022-07-14 10:40:00,59.94,60.08,59.93,59.98,106346.0,54.1319,54.2584,54.1229,54.168,106346.0
2022-07-14 10:45:00,59.97,60.0,59.88,59.98,33748.0,54.159,54.1861,54.0777,54.168,33748.0
2022-07-14 10:50:00,59.98,59.98,59.8,59.86,28389.0,54.168,54.168,54.0055,54.0597,28389.0
2022-07-14 10:55:00,59.86,59.86,59.77,59.83,12810.0,54.0597,54.0597,53.9784,54.0326,12810.0
2022-07-14 11:00:00,59.84,59.89,59.77,59.82,20689.0,54.0416,54.0868,53.9784,54.0236,20689.0
2022-07-14 11:05:00,59.82,59.92,59.8,59.89,12648.0,54.0236,54.1139,54.0055,54.0868,12648.0
2022-07-14 11:10:00,59.89,59.97,59.86,59.95,16820.0,54.0868,54.159,54.0597,54.141,16820.0
2022-07-14 11:15:00,59.96,60.02,59.9,60.0,63751.0,54.15,54.2042,54.0958,54.1861,63751.0
2022-07-14 11:20:00,59.98,60.01,59.93,59.95,50347.0,54.168,54.1951,54.1229,54.141,50347.0
2022-07-14 11:25:00,59.95,60.04,59.94,59.99,40655.0,54.141,54.2222,54.1319,54.1771,40655.0
2022-07-14 11:30:00,59.99,60.04,59.99,60.02,48977.0,54.1771,54.2222,54.1771,54.2042,48977.0
2022-07-14 11:35:00,60.05,60.12,60.01,60.09,81903.0,54.2313,54.2945,54.1951,54.2674,81903.0
2022-07-14 11:40:00,60.1,60.37,60.1,60.34,48489.0,54.2764,54.5203,54.2764,54.4932,48489.0
2022-07-14 11:45:00,60.35,60.37,60.33,60.34,12419.0,54.5022,54.5203,54.4841,54.4932,12419.0
2022-07-14 11:50:00,60.35,60.35,60.22,60.24,30320.0,54.5022,54.5022,54.3848,54.4029,30320.0
2022-07-14 11:55:00,60.24,60.32,60.24,60.25,10066.0,54.4029,54.4751,54.4029,54.4119,10066.0
2022-07-14 12:00:00,60.25,60.4,60.24,60.4,33737.0,54.4119,54.5474,54.4029,54.5474,33737.0
2022-07-14 12:05:00,60.4,60.44,60.33,60.34,10913.0,54.5474,54.5835,54.4841,54.4932,10913.0
2022-07-14 12:10:00,60.34,60.36,60.3,60.34,14283.0,54.4932,54.5112,54.457,54.4932,14283.0
2022-07-14 12:15:00,60.34,60.37,60.24,60.24,22168.0,54.4932,54.5203,54.4029,54.4029,22168.0
2022-07-14 12:20:00,60.24,60.35,60.2,60.35,391733.0,54.4029,54.5022,54.3667,54.5022,391733.0
2022-07-14 12:25:00,60.34,60.36,60.25,60.28,24005.0,54.4932,54.5112,54.4119,54.439,24005.0
2022-07-14 12:30:00,60.27,60.33,60.25,60.25,16614.0,54.4299,54.4841,54.4119,54.4119,16614.0
2022-07-14 12:35:00,60.25,60.26,60.21,60.25,8418.0,54.4119,54.4209,54.3758,54.4119,8418.0
2022-07-14 12:40:00,60.24,60.24,60.12,60.17,23827.0,54.4029,54.4029,54.2945,54.3396,23827.0
2022-07-14 12:45:00,60.17,60.17,60.08,60.08,17109.0,54.3396,54.3396,54.2584,54.2584,17109.0
2022-07-14 12:50:00,60.07,60.17,60.07,60.11,162272.0,54.2493,54.3396,54.2493,54.2855,162272.0
2022-07-14 12:55:00,60.12,60.14,60.1,60.13,18247.0,54.2945,54.3125,54.2764,54.3035,18247.0
2022-07-14 13:00:00,60.1,60.1,59.98,59.98,17267.0,54.2764,54.2764,54.168,54.168,17267.0
2022-07-14 13:05:00,59.98,60.07,59.93,60.06,33707.0,54.168,54.2493,54.1229,54.2403,33707.0
2022-07-14 13:10:00,60.09,60.12,60.05,60.05,22948.0,54.2674,54.2945,54.2313,54.2313,22948.0
2022-07-14 13:15:00,60.05,60.17,60.02,60.17,32571.0,54.2313,54.3396,54.2042,54.3396,32571.0
2022-07-14 13:20:00,60.18,60.26,60.17,60.23,27248.0,54.3487,54.4209,54.3396,54.3938,27248.0
2022-07-14 13:25:00,60.22,60.22,60.06,60.06,79701.0,54.3848,54.3848,54.2403,54.2403,79701.0
2022-07-14 13:30:00,60.05,60.06,59.88,59.9,14584.0,54.2313,54.2403,54.0777,54.0958,14584.0
2022-07-14 13:35:00,59.89,59.92,59.87,59.9,29576.0,54.0868,54.1139,54.0687,54.0958,29576.0
2022-07-14 13:40:00,59.9,60.0,59.9,59.96,48316.0,54.0958,54.1861,54.0958,54.15,48316.0
2022-07-14 13:45:00,59.97,60.0,59.92,59.96,29309.0,54.159,54.1861,54.1139,54.15,29309.0
2022-07-14 13:50:00,59.96,59.98,59.93,59.98,69306.0,54.15,54.168,54.1229,54.168,69306.0
2022-07-14 13:55:00,60.0,60.06,59.99,60.01,27978.0,54.1861,54.2403,54.1771,54.1951,27978.0
2022-07-14 14:00:00,60.01,60.1,60.0,60.08,45419.0,54.1951,54.2764,54.1861,54.2584,45419.0
2022-07-14 14:05:00,60.07,60.17,60.06,60.14,91785.0,54.2493,54.3396,54.2403,54.3125,91785.0
2022-07-14 14:10:00,60.13,60.18,60.1,60.18,22742.0,54.3035,54.3487,54.2764,54.3487,22742.0
2022-07-14 14:15:00,60.17,60.25,60.14,60.24,25078.0,54.3396,54.4119,54.3125,54.4029,25078.0
2022-07-14 14:20:00,60.25,60.36,60.24,60.34,27913.0,54.4119,54.5112,54.4029,54.4932,27913.0
2022-07-14 14:25:00,60.35,60.47,60.35,60.47,22802.0,54.5022,54.6106,54.5022,54.6106,22802.0
2022-07-14 14:30:00,60.47,60.48,60.39,60.41,39005.0,54.6106,54.6196,54.5383,54.5564,39005.0
2022-07-14 14:35:00,60.41,60.45,60.38,60.38,25526.0,54.5564,54.5925,54.5293,54.5293,25526.0
2022-07-14 14:40:00,60.38,60.38,60.29,60.3,25053.0,54.5293,54.5293,54.448,54.457,25053.0
2022-07-14 14:45:00,60.3,60.31,60.27,60.3,18928.0,54.457,54.4661,54.4299,54.457,18928.0
2022-07-14 14:50:00,60.3,60.31,60.26,60.27,21088.0,54.457,54.4661,54.4209,54.4299,21088.0
2022-07-14 14:55:00,60.27,60.36,60.25,60.36,32085.0,54.4299,54.5112,54.4119,54.5112,32085.0
2022-07-14 15:00:00,60.37,60.4,60.31,60.33,29106.0,54.5203,54.5474,54.4661,54.4841,29106.0
2022-07-14 15:05:00,60.34,60.34,60.28,60.31,14325.0,54.4932,54.4932,54.439,54.4661,14325.0
2022-07-14 15:10:00,60.3,60.42,60.3,60.42,11500.0,54.457,54.5654,54.457,54.5654,11500.0
2022-07-14 15:15:00,60.42,60.42,60.34,60.4,21436.0,54.5654,54.5654,54.4932,54.5474,21436.0
2022-07-14 15:20:00,60.39,60.42,60.37,60.42,26911.0,54.5383,54.5654,54.5203,54.5654,26911.0
2022-07-14 15:25:00,60.41,60.41,60.34,60.37,35059.0,54.5564,54.5564,54.4932,54.5203,35059.0
2022-07-14 15:30:00,60.37,60.38,60.31,60.37,27983.0,54.5203,54.5293,54.4661,54.5203,27983.0
2022-07-14 15:35:00,60.37,60.37,60.3,60.34,24022.0,54.5203,54.5203,54.457,54.4932,24022.0
2022-07-14 15:40:00,60.32,60.38,60.27,60.33,60880.0,54.4751,54.5293,54.4299,54.4841,60880.0
2022-07-14 15:45:00,60.33,60.4,60.27,60.3,65366.0,54.4841,54.5474,54.4299,54.457,65366.0
2022-07-14 15:50:00,60.3,60.51,60.3,60.41,174291.0,54.457,54.6467,54.457,54.5564,174291.0
2022-07-14 15:55:00,60.41,60.52,60.3,60.34,449924.0,54.5564,54.6557,54.457,54.4932,449924.0
2022-07-15 09:30:00,60.68,60.83,60.24,60.29,113318.0,54.8002,54.9357,54.4029,54.448,113318.0
2022-07-15 09:35:00,60.24,60.3,59.93,59.93,33182.0,54.4029,54.457,54.1229,54.1229,33182.0
2022-07-15 09:40:00,59.9,60.06,59.89,60.03,20729.0,54.0958,54.2403,54.0868,54.2132,20729.0
2022-07-15 09:45:00,60.04,60.11,59.89,59.91,74906.0,54.2222,54.2855,54.0868,54.1048,74906.0
2022-07-15 09:50:00,59.92,59.96,59.71,59.8,74905.0,54.1139,54.15,53.9242,54.0055,74905.0
2022-07-15 09:55:00,59.82,60.05,59.81,59.96,26531.0,54.0236,54.2313,54.0145,54.15,26531.0
2022-07-15 10:00:00,60.0,60.32,59.9,59.98,59604.0,54.1861,54.4751,54.0958,54.168,59604.0
2022-07-15 10:05:00,59.96,60.03,59.91,60.01,29839.0,54.15,54.2132,54.1048,54.1951,29839.0
2022-07-15 10:10:00,60.0,60.17,59.98,60.15,33152.0,54.1861,54.3396,54.168,54.3216,33152.0
2022-07-15 10:15:00,60.14,60.14,59.98,60.05,17575.0,54.3125,54.3125,54.168,54.2313,17575.0
2022-07-15 10:20:00,60.06,60.2,60.04,60.18,16687.0,54.2403,54.3667,54.2222,54.3487,16687.0
2022-07-15 10:25:00,60.17,60.32,60.17,60.31,17501.0,54.3396,54.4751,54.3396,54.4661,17501.0
2022-07-15 10:30:00,60.3,60.48,60.3,60.42,13920.0,54.457,54.6196,54.457,54.5654,13920.0
2022-07-15 10:35:00,60.43,60.46,60.38,60.4,14145.0,54.5744,54.6015,54.5293,54.5474,14145.0
2022-07-15 10:40:00,60.39,60.48,60.37,60.48,8924.0,54.5383,54.6196,54.5203,54.6196,8924.0
2022-07-15 10:45:00,60.49,60.49,60.42,60.42,10545.0,54.6286,54.6286,54.5654,54.5654,10545.0
2022-07-15 10:50:00,60.43,60.57,60.43,60.57,22192.0,54.5744,54.7009,54.5744,54.7009,22192.0
2022-07-15 10:55:00,60.59,60.7,60.59,60.63,17396.0,54.7189,54.8183,54.7189,54.7551,17396.0
2022-07-15 11:00:00,60.63,60.7,60.63,60.69,10605.0,54.7551,54.8183,54.7551,54.8092,10605.0
2022-07-15 11:05:00,60.7,60.7,60.6,60.61,7552.0,54.8183,54.8183,54.728,54.737,7552.0
2022-07-15 11:10:00,60.6,60.72,60.58,60.68,18266.0,54.728,54.8363,54.7099,54.8002,18266.0
2022-07-15 11:15:00,60.68,60.73,60.67,60.7,11897.0,54.8002,54.8454,54.7912,54.8183,11897.0
2022-07-15 11:20:00,60.69,60.85,60.69,60.79,14756.0,54.8092,54.9537,54.8092,54.8996,14756.0
2022-07-15 11:25:00,60.79,60.83,60.75,60.8,8334.0,54.8996,54.9357,54.8634,54.9086,8334.0
2022-07-15 11:30:00,60.79,60.84,60.74,60.82,10929.0,54.8996,54.9447,54.8544,54.9267,10929.0
2022-07-15 11:35:00,60.83,60.88,60.81,60.85,20985.0,54.9357,54.9808,54.9176,54.9537,20985.0
2022-07-15 11:40:00,60.83,60.85,60.8,60.82,8041.0,54.9357,54.9537,54.9086,54.9267,8041.0
2022-07-15 11:45:00,60.83,60.83,60.76,60.77,11000.0,54.9357,54.9357,54.8725,54.8815,11000.0
2022-07-15 11:50:00,60.76,60.77,60.67,60.68,11641.0,54.8725,54.8815,54.7912,54.8002,11641.0
2022-07-15 11:55:00,60.67,60.7,60.58,60.69,25285.0,54.7912,54.8183,54.7099,54.8092,25285.0
2022-07-15 12:00:00,60.7,60.74,60.67,60.72,11124.0,54.8183,54.8544,54.7912,54.8363,11124.0
2022-07-15 12:05:00,60.71,60.74,60.69,60.73,8013.0,54.8273,54.8544,54.8092,54.8454,8013.0
2022-07-15 12:10:00,60.72,60.72,60.65,60.66,7749.0,54.8363,54.8363,54.7731,54.7822,7749.0
2022-07-15 12:15:00,60.66,60.72,60.66,60.69,9620.0,54.7822,54.8363,54.7822,54.8092,9620.0
2022-07-15 12:20:00,60.68,60.71,60.61,60.63,7527.0,54.8002,54.8273,54.737,54.7551,7527.0
2022-07-15 12:25:00,60.63,60.65,60.59,60.62,9646.0,54.7551,54.7731,54.7189,54.746,9646.0
2022-07-15 12:30:00,60.61,60.62,60.52,60.56,10502.0,54.737,54.746,54.6557,54.6918,10502.0
2022-07-15 12:35:00,60.57,60.57,60.5,60.53,4636.0,54.7009,54.7009,54.6377,54.6648,4636.0
2022-07-15 12:40:00,60.53,60.53,60.47,60.48,12059.0,54.6648,54.6648,54.6106,54.6196,12059.0
2022-07-15 12:45:00,60.49,60.59,60.49,60.59,12249.0,54.6286,54.7189,54.6286,54.7189,12249.0
2022-07-15 12:50:00,60.56,60.56,60.48,60.5,5299.0,54.6918,54.6918,54.6196,54.6377,5299.0
2022-07-15 12:55:00,60.49,60.5,60.46,60.49,8903.0,54.6286,54.6377,54.6015,54.6286,8903.0
2022-07-15 13:00:00,60.48,60.55,60.45,60.5,9889.0,54.6196,54.6828,54.5925,54.6377,9889.0
2022-07-15 13:05:00,60.5,60.54,60.5,60.54,5350.0,54.6377,54.6738,54.6377,54.6738,5350.0
2022-07-15 13:10:00,60.54,60.55,60.52,60.52,5971.0,54.6738,54.6828,54.6557,54.6557,5971.0
2022-07-15 13:15:00,60.53,60.54,60.46,60.46,16026.0,54.6648,54.6738,54.6015,54.6015,16026.0
2022-07-15 13:20:00,60.47,60.48,60.41,60.46,5732.0,54.6106,54.6196,54.5564,54.6015,5732.0
2022-07-15 13:25:00,60.47,60.6,60.46,60.57,9414.0,54.6106,54.728,54.6015,54.7009,9414.0
2022-07-15 13:30:00,60.54,60.58,60.51,60.56,8835.0,54.6738,54.7099,54.6467,54.6918,8835.0
2022-07-15 13:35:00,60.56,60.56,60.49,60.51,9346.0,54.6918,54.6918,54.6286,54.6467,9346.0
2022-07-15 13:40:00,60.51,60.56,60.48,60.49,9680.0,54.6467,54.6918,54.6196,54.6286,9680.0
2022-07-15 13:45:00,60.48,60.52,60.43,60.47,8204.0,54.6196,54.6557,54.5744,54.6106,8204.0
2022-07-15 13:50:00,60.46,60.52,60.46,60.48,10704.0,54.6015,54.6557,54.6015,54.6196,10704.0
2022-07-15 13:55:00,60.49,60.53,60.48,60.49,8956.0,54.6286,54.6648,54.6196,54.6286,8956.0
2022-07-15 14:00:00,60.48,60.48,60.41,60.44,9217.0,54.6196,54.6196,54.5564,54.5835,9217.0
2022-07-15 14:05:00,60.45,60.45,60.4,60.45,7360.0,54.5925,54.5925,54.5474,54.5925,7360.0
2022-07-15 14:10:00,60.45,60.52,60.45,60.52,7023.0,54.5925,54.6557,54.5925,54.6557,7023.0
2022-07-15 14:15:00,60.51,60.58,60.51,60.58,12516.0,54.6467,54.7099,54.6467,54.7099,12516.0
2022-07-15 14:20:00,60.6,60.62,60.56,60.59,7468.0,54.728,54.746,54.6918,54.7189,7468.0
2022-07-15 14:25:00,60.61,60.66,60.57,60.65,47148.0,54.737,54.7822,54.7009,54.7731,47148.0
2022-07-15 14:30:00,60.64,60.64,60.54,60.56,8214.0,54.7641,54.7641,54.6738,54.6918,8214.0
2022-07-15 14:35:00,60.56,60.58,60.53,60.56,10539.0,54.6918,54.7099,54.6648,54.6918,10539.0
2022-07-15 14:40:00,60.58,60.64,60.56,60.64,8570.0,54.7099,54.7641,54.6918,54.7641,8570.0
2022-07-15 14:45:00,60.63,60.71,60.63,60.7,15368.0,54.7551,54.8273,54.7551,54.8183,15368.0
2022-07-15 14:50:00,60.7,60.71,60.66,60.7,15996.0,54.8183,54.8273,54.7822,54.8183,15996.0
2022-07-15 14:55:00,60.7,60.71,60.62,60.63,8789.0,54.8183,54.8273,54.746,54.7551,8789.0
2022-07-15 15:00:00,60.63,60.72,60.62,60.71,10975.0,54.7551,54.8363,54.746,54.8273,10975.0
2022-07-15 15:05:00,60.71,60.77,60.71,60.76,7149.0,54.8273,54.8815,54.8273,54.8725,7149.0
2022-07-15 15:10:00,60.76,60.77,60.71,60.72,14525.0,54.8725,54.8815,54.8273,54.8363,14525.0
2022-07-15 15:15:00,60.72,60.77,60.71,60.72,24279.0,54.8363,54.8815,54.8273,54.8363,24279.0
2022-07-15 15:20:00,60.72,60.72,60.68,60.7,10186.0,54.8363,54.8363,54.8002,54.8183,10186.0
2022-07-15 15:25:00,60.7,60.74,60.68,60.71,14650.0,54.8183,54.8544,54.8002,54.8273,14650.0
2022-07-15 15:30:00,60.7,60.71,60.53,60.56,30715.0,54.8183,54.8273,54.6648,54.6918,30715.0
2022-07-15 15:35:00,60.56,60.61,60.54,60.6,37466.0,54.6918,54.737,54.6738,54.728,37466.0
2022-07-15 15:40:00,60.59,60.7,60.58,60.69,49329.0,54.7189,54.8183,54.7099,54.8092,49329.0
2022-07-15 15:45:00,60.68,60.73,60.62,60.67,115405.0,54.8002,54.8454,54.746,54.7912,115405.0
2022-07-15 15:50:00,60.67,60.7,60.5,60.57,161807.0,54.7912,54.8183,54.6377,54.7009,161807.0
2022-07-15 15:55:00,60.57,60.64,60.5,60.55,539698.0,54.7009,54.7641,54.6377,54.6828,539698.0
2022-07-18 09:30:00,60.5,60.56,60.22,60.29,119193.0,54.6377,54.6918,54.3848,54.448,119193.0
2022-07-18 09:35:00,60.29,60.57,60.21,60.57,67873.0,54.448,54.7009,54.3758,54.7009,67873.0
2022-07-18 09:40:00,60.57,60.63,60.49,60.57,47921.0,54.7009,54.7551,54.6286,54.7009,47921.0
2022-07-18 09:45:00,60.61,60.66,60.52,60.54,15757.0,54.737,54.7822,54.6557,54.6738,15757.0
2022-07-18 09:50:00,60.54,60.55,60.38,60.46,12558.0,54.6738,54.6828,54.5293,54.6015,12558.0
2022-07-18 09:55:00,60.44,60.44,60.24,60.3,13724.0,54.5835,54.5835,54.4029,54.457,13724.0
2022-07-18 10:00:00,60.33,60.49,60.32,60.47,16661.0,54.4841,54.6286,54.4751,54.6106,16661.0
2022-07-18 10:05:00,60.47,60.57,60.46,60.51,21592.0,54.6106,54.7009,54.6015,54.6467,21592.0
2022-07-18 10:10:00,60.5,60.59,60.49,60.59,18116.0,54.6377,54.7189,54.6286,54.7189,18116.0
2022-07-18 10:15:00,60.59,60.73,60.56,60.68,13111.0,54.7189,54.8454,54.6918,54.8002,13111.0
2022-07-18 10:20:00,60.71,60.74,60.69,60.69,11294.0,54.8273,54.8544,54.8092,54.8092,11294.0
2022-07-18 10:25:00,60.72,60.74,60.63,60.65,10326.0,54.8363,54.8544,54.7551,54.7731,10326.0
2022-07-18 10:30:00,60.63,60.63,60.51,60.54,19542.0,54.7551,54.7551,54.6467,54.6738,19542.0
2022-07-18 10:35:00,60.54,60.59,60.54,60.59,15654.0,54.6738,54.7189,54.6738,54.7189,15654.0
2022-07-18 10:40:00,60.59,60.62,60.54,60.54,8952.0,54.7189,54.746,54.6738,54.6738,8952.0
2022-07-18 10:45:00,60.54,60.58,60.5,60.51,27609.0,54.6738,54.7099,54.6377,54.6467,27609.0
2022-07-18 10:50:00,60.51,60.51,60.43,60.43,15247.0,54.6467,54.6467,54.5744,54.5744,15247.0
2022-07-18 10:55:00,60.43,60.44,60.36,60.43,11176.0,54.5744,54.5835,54.5112,54.5744,11176.0
2022-07-18 11:00:00,60.41,60.49,60.35,60.48,17966.0,54.5564,54.6286,54.5022,54.6196,17966.0
2022-07-18 11:05:00,60.47,60.48,60.43,60.47,8256.0,54.6106,54.6196,54.5744,54.6106,8256.0
2022-07-18 11:10:00,60.48,60.53,60.46,60.5,10001.0,54.6196,54.6648,54.6015,54.6377,10001.0
2022-07-18 11:15:00,60.53,60.54,60.49,60.5,6147.0,54.6648,54.6738,54.6286,54.6377,6147.0
2022-07-18 11:20:00,60.49,60.49,60.41,60.42,4263.0,54.6286,54.6286,54.5564,54.5654,4263.0
2022-07-18 11:25:00,60.42,60.42,60.29,60.34,8011.0,54.5654,54.5654,54.448,54.4932,8011.0
2022-07-18 11:30:00,60.33,60.47,60.33,60.43,18219.0,54.4841,54.6106,54.4841,54.5744,18219.0
2022-07-18 11:35:00,60.42,60.44,60.36,60.36,8317.0,54.5654,54.5835,54.5112,54.5112,8317.0
2022-07-18 11:40:00,60.37,60.43,60.36,60.43,4999.0,54.5203,54.5744,54.5112,54.5744,4999.0
2022-07-18 11:45:00,60.43,60.46,60.39,60.41,11424.0,54.5744,54.6015,54.5383,54.5564,11424.0
2022-07-18 11:50:00,60.42,60.44,60.35,60.35,8758.0,54.5654,54.5835,54.5022,54.5022,8758.0
2022-07-18 11:55:00,60.34,60.38,60.28,60.29,3871.0,54.4932,54.5293,54.439,54.448,3871.0
2022-07-18 12:00:00,60.29,60.29,60.23,60.24,5864.0,54.448,54.448,54.3938,54.4029,5864.0
2022-07-18 12:05:00,60.24,60.29,60.22,60.27,10238.0,54.4029,54.448,54.3848,54.4299,10238.0
2022-07-18 12:10:00,60.28,60.36,60.27,60.36,6229.0,54.439,54.5112,54.4299,54.5112,6229.0
2022-07-18 12:15:00,60.36,60.39,60.32,60.33,6734.0,54.5112,54.5383,54.4751,54.4841,6734.0
2022-07-18 12:20:00,60.33,60.36,60.31,60.31,6698.0,54.4841,54.5112,54.4661,54.4661,6698.0
2022-07-18 12:25:00,60.3,60.3,60.26,60.29,4967.0,54.457,54.457,54.4209,54.448,4967.0
2022-07-18 12:30:00,60.28,60.35,60.28,60.35,4734.0,54.439,54.5022,54.439,54.5022,4734.0
2022-07-18 12:35:00,60.35,60.39,60.35,60.35,11125.0,54.5022,54.5383,54.5022,54.5022,11125.0
2022-07-18 12:40:00,60.36,60.44,60.34,60.34,17919.0,54.5112,54.5835,54.4932,54.4932,17919.0
2022-07-18 12:45:00,60.34,60.4,60.34,60.37,8598.0,54.4932,54.5474,54.4932,54.5203,8598.0
2022-07-18 12:50:00,60.37,60.4,60.36,60.37,6104.0,54.5203,54.5474,54.5112,54.5203,6104.0
2022-07-18 12:55:00,60.37,60.37,60.27,60.29,5546.0,54.5203,54.5203,54.4299,54.448,5546.0
2022-07-18 13:00:00,60.28,60.31,60.25,60.26,7289.0,54.439,54.4661,54.4119,54.4209,7289.0
2022-07-18 13:05:00,60.25,60.29,60.24,60.27,6056.0,54.4119,54.448,54.4029,54.4299,6056.0
2022-07-18 13:10:00,60.26,60.31,60.25,60.31,6291.0,54.4209,54.4661,54.4119,54.4661,6291.0
2022-07-18 13:15:00,60.31,60.34,60.24,60.25,7543.0,54.4661,54.4932,54.4029,54.4119,7543.0
2022-07-18 13:20:00,60.24,60.3,60.24,60.3,10572.0,54.4029,54.457,54.4029,54.457,10572.0
2022-07-18 13:25:00,60.3,60.36,60.26,60.29,13900.0,54.457,54.5112,54.4209,54.448,13900.0
2022-07-18 13:30:00,60.28,60.43,60.28,60.41,7752.0,54.439,54.5744,54.439,54.5564,7752.0
2022-07-18 13:35:00,60.42,60.44,60.38,60.4,12939.0,54.5654,54.5835,54.5293,54.5474,12939.0
2022-07-18 13:40:00,60.4,60.47,60.38,60.38,10684.0,54.5474,54.6106,54.5293,54.5293,10684.0
2022-07-18 13:45:00,60.38,60.5,60.38,60.49,49768.0,54.5293,54.6377,54.5293,54.6286,49768.0
2022-07-18 13:50:00,60.49,60.57,60.46,60.53,12370.0,54.6286,54.7009,54.6015,54.6648,12370.0
2022-07-18 13:55:00,60.55,60.56,60.42,60.45,9154.0,54.6828,54.6918,54.5654,54.5925,9154.0
2022-07-18 14:00:00,60.45,60.52,60.45,60.49,11674.0,54.5925,54.6557,54.5925,54.6286,11674.0
2022-07-18 14:05:00,60.49,60.49,60.44,60.45,7861.0,54.6286,54.6286,54.5835,54.5925,7861.0
2022-07-18 14:10:00,60.45,60.47,60.41,60.43,4425.0,54.5925,54.6106,54.5564,54.5744,4425.0
2022-07-18 14:15:00,60.43,60.51,60.43,60.51,8883.0,54.5744,54.6467,54.5744,54.6467,8883.0
2022-07-18 14:20:00,60.5,60.51,60.42,60.42,6716.0,54.6377,54.6467,54.5654,54.5654,6716.0
2022-07-18 14:25:00,60.42,60.47,60.37,60.41,10181.0,54.5654,54.6106,54.5203,54.5564,10181.0
2022-07-18 14:30:00,60.42,60.44,60.4,60.44,5967.0,54.5654,54.5835,54.5474,54.5835,5967.0
2022-07-18 14:35:00,60.45,60.48,60.44,60.46,9614.0,54.5925,54.6196,54.5835,54.6015,9614.0
2022-07-18 14:40:00,60.45,60.48,60.41,60.43,8619.0,54.5925,54.6196,54.5564,54.5744,8619.0
2022-07-18 14:45:00,60.43,60.48,60.43,60.47,5324.0,54.5744,54.6196,54.5744,54.6106,5324.0
2022-07-18 14:50:00,60.47,60.49,60.42,60.45,13154.0,54.6106,54.6286,54.5654,54.5925,13154.0
2022-07-18 14:55:00,60.45,60.46,60.4,60.4,8216.0,54.5925,54.6015,54.5474,54.5474,8216.0
2022-07-18 15:00:00,60.39,60.41,60.35,60.38,11015.0,54.5383,54.5564,54.5022,54.5293,11015.0
2022-07-18 15:05:00,60.39,60.48,60.39,60.46,9278.0,54.5383,54.6196,54.5383,54.6015,9278.0
2022-07-18 15:10:00,60.46,60.46,60.38,60.44,6160.0,54.6015,54.6015,54.5293,54.5835,6160.0
2022-07-18 15:15:00,60.45,60.46,60.41,60.45,11710.0,54.5925,54.6015,54.5564,54.5925,11710.0
2022-07-18 15:20:00,60.46,60.48,60.42,60.42,13426.0,54.6015,54.6196,54.5654,54.5654,13426.0
2022-07-18 15:25:00,60.42,60.43,60.35,60.37,17119.0,54.5654,54.5744,54.5022,54.5203,17119.0
2022-07-18 15:30:00,60.37,60.37,60.28,60.3,18403.0,54.5203,54.5203,54.439,54.457,18403.0
2022-07-18 15:35:00,60.31,60.32,60.18,60.19,18886.0,54.4661,54.4751,54.3487,54.3577,18886.0
2022-07-18 15:40:00,60.19,60.23,60.17,60.22,32624.0,54.3577,54.3938,54.3396,54.3848,32624.0
2022-07-18 15:45:00,60.21,60.21,60.07,60.08,43353.0,54.3758,54.3758,54.2493,54.2584,43353.0
2022-07-18 15:50:00,60.07,60.16,60.02,60.15,110828.0,54.2493,54.3306,54.2042,54.3216,110828.0
2022-07-18 15:55:00,60.15,60.15,60.04,60.09,191514.0,54.3216,54.3216,54.2222,54.2674,191514.0
2022-07-19 09:30:00,60.28,60.41,60.13,60.38,32401.0,54.439,54.5564,54.3035,54.5293,32401.0
2022-07-19 09:35:00,60.37,60.54,60.36,60.42,12284.0,54.5203,54.6738,54.5112,54.5654,12284.0
2022-07-19 09:40:00,60.42,60.46,60.36,60.38,14209.0,54.5654,54.6015,54.5112,54.5293,14209.0
2022-07-19 09:45:00,60.37,60.5,60.35,60.41,9626.0,54.5203,54.6377,54.5022,54.5564,9626.0
2022-07-19 09:50:00,60.42,60.47,60.32,60.32,9308.0,54.5654,54.6106,54.4751,54.4751,9308.0
2022-07-19 09:55:00,60.3,60.38,60.24,60.25,7434.0,54.457,54.5293,54.4029,54.4119,7434.0
2022-07-19 10:00:00,60.27,60.38,60.27,60.37,12142.0,54.4299,54.5293,54.4299,54.5203,12142.0
2022-07-19 10:05:00,60.4,60.54,60.38,60.48,11148.0,54.5474,54.6738,54.5293,54.6196,11148.0
2022-07-19 10:10:00,60.47,60.54,60.46,60.53,29486.0,54.6106,54.6738,54.6015,54.6648,29486.0
2022-07-19 10:15:00,60.55,60.56,60.49,60.51,8902.0,54.6828,54.6918,54.6286,54.6467,8902.0
2022-07-19 10:20:00,60.51,60.57,60.51,60.56,9431.0,54.6467,54.7009,54.6467,54.6918,9431.0
2022-07-19 10:25:00,60.55,60.55,60.44,60.49,20580.0,54.6828,54.6828,54.5835,54.6286,20580.0
2022-07-19 10:30:00,60.48,60.51,60.45,60.48,7798.0,54.6196,54.6467,54.5925,54.6196,7798.0
2022-07-19 10:35:00,60.47,60.47,60.42,60.42,6572.0,54.6106,54.6106,54.5654,54.5654,6572.0
2022-07-19 10:40:00,60.43,60.48,60.37,60.39,9574.0,54.5744,54.6196,54.5203,54.5383,9574.0
2022-07-19 10:45:00,60.38,60.43,60.37,60.41,10211.0,54.5293,54.5744,54.5203,54.5564,10211.0
2022-07-19 10:50:00,60.45,60.49,60.43,60.47,10020.0,54.5925,54.6286,54.5744,54.6106,10020.0
2022-07-19 10:55:00,60.46,60.48,60.43,60.48,9288.0,54.6015,54.6196,54.5744,54.6196,9288.0
2022-07-19 11:00:00,60.48,60.55,60.48,60.51,10175.0,54.6196,54.6828,54.6196,54.6467,10175.0
2022-07-19 11:05:00,60.51,60.57,60.5,60.5,6824.0,54.6467,54.7009,54.6377,54.6377,6824.0
2022-07-19 11:10:00,60.47,60.48,60.37,60.44,6045.0,54.6106,54.6196,54.5203,54.5835,6045.0
2022-07-19 11:15:00,60.46,60.48,60.41,60.42,8333.0,54.6015,54.6196,54.5564,54.5654,8333.0
2022-07-19 11:20:00,60.41,60.43,60.37,60.41,14928.0,54.5564,54.5744,54.5203,54.5564,14928.0
2022-07-19 11:25:00,60.42,60.42,60.35,60.37,8779.0,54.5654,54.5654,54.5022,54.5203,8779.0
2022-07-19 11:30:00,60.38,60.53,60.38,60.5,86772.0,54.5293,54.6648,54.5293,54.6377,86772.0
2022-07-19 11:35:00,60.49,60.49,60.42,60.43,10078.0,54.6286,54.6286,54.5654,54.5744,10078.0
2022-07-19 11:40:00,60.42,60.42,60.28,60.29,8126.0,54.5654,54.5654,54.439,54.448,8126.0
2022-07-19 11:45:00,60.29,60.31,60.24,60.28,4314.0,54.448,54.4661,54.4029,54.439,4314.0
2022-07-19 11:50:00,60.3,60.3,60.25,60.25,33199.0,54.457,54.457,54.4119,54.4119,33199.0
2022-07-19 11:55:00,60.25,60.39,60.25,60.36,48184.0,54.4119,54.5383,54.4119,54.5112,48184.0
2022-07-19 12:00:00,60.36,60.38,60.21,60.22,30521.0,54.5112,54.5293,54.3758,54.3848,30521.0
2022-07-19 12:05:00,60.22,60.23,60.18,60.22,7815.0,54.3848,54.3938,54.3487,54.3848,7815.0
2022-07-19 12:10:00,60.22,60.33,60.21,60.25,11478.0,54.3848,54.4841,54.3758,54.4119,11478.0
2022-07-19 12:15:00,60.24,60.29,60.23,60.29,7571.0,54.4029,54.448,54.3938,54.448,7571.0
2022-07-19 12:20:00,60.28,60.29,60.24,60.26,12974.0,54.439,54.448,54.4029,54.4209,12974.0
2022-07-19 12:25:00,60.27,60.33,60.26,60.32,10522.0,54.4299,54.4841,54.4209,54.4751,10522.0
2022-07-19 12:30:00,60.32,60.41,60.32,60.4,10326.0,54.4751,54.5564,54.4751,54.5474,10326.0
2022-07-19 12:35:00,60.41,60.41,60.37,60.38,12386.0,54.5564,54.5564,54.5203,54.5293,12386.0
2022-07-19 12:40:00,60.39,60.45,60.38,60.39,8433.0,54.5383,54.5925,54.5293,54.5383,8433.0
2022-07-19 12:45:00,60.4,60.42,60.39,60.41,8415.0,54.5474,54.5654,54.5383,54.5564,8415.0
2022-07-19 12:50:00,60.41,60.41,60.35,60.38,12656.0,54.5564,54.5564,54.5022,54.5293,12656.0
2022-07-19 12:55:00,60.4,60.44,60.38,60.43,19841.0,54.5474,54.5835,54.5293,54.5744,19841.0
2022-07-19 13:00:00,60.44,60.46,60.41,60.42,18330.0,54.5835,54.6015,54.5564,54.5654,18330.0
2022-07-19 13:05:00,60.42,60.46,60.4,60.43,13870.0,54.5654,54.6015,54.5474,54.5744,13870.0
2022-07-19 13:10:00,60.44,60.46,60.39,60.4,24062.0,54.5835,54.6015,54.5383,54.5474,24062.0
2022-07-19 13:15:00,60.41,60.43,60.39,60.41,14181.0,54.5564,54.5744,54.5383,54.5564,14181.0
2022-07-19 13:20:00,60.41,60.44,60.39,60.44,13696.0,54.5564,54.5835,54.5383,54.5835,13696.0
2022-07-19 13:25:00,60.44,60.46,60.39,60.41,12439.0,54.5835,54.6015,54.5383,54.5564,12439.0
2022-07-19 13:30:00,60.42,60.43,60.33,60.36,15290.0,54.5654,54.5744,54.4841,54.5112,15290.0
2022-07-19 13:35:00,60.36,60.47,60.34,60.47,21355.0,54.5112,54.6106,54.4932,54.6106,21355.0
2022-07-19 13:40:00,60.47,60.49,60.41,60.47,21181.0,54.6106,54.6286,54.5564,54.6106,21181.0
2022-07-19 13:45:00,60.46,60.49,60.4,60.41,15762.0,54.6015,54.6286,54.5474,54.5564,15762.0
2022-07-19 13:50:00,60.42,60.44,60.39,60.42,14628.0,54.5654,54.5835,54.5383,54.5654,14628.0
2022-07-19 13:55:00,60.42,60.48,60.42,60.46,13124.0,54.5654,54.6196,54.5654,54.6015,13124.0
2022-07-19 14:00:00,60.46,60.52,60.46,60.49,27355.0,54.6015,54.6557,54.6015,54.6286,27355.0
2022-07-19 14:05:00,60.48,60.53,60.48,60.49,23190.0,54.6196,54.6648,54.6196,54.6286,23190.0
2022-07-19 14:10:00,60.48,60.56,60.44,60.56,126887.0,54.6196,54.6918,54.5835,54.6918,126887.0
2022-07-19 14:15:00,60.57,60.6,60.52,60.58,14038.0,54.7009,54.728,54.6557,54.7099,14038.0
2022-07-19 14:20:00,60.57,60.57,60.51,60.53,12743.0,54.7009,54.7009,54.6467,54.6648,12743.0
2022-07-19 14:25:00,60.54,60.54,60.48,60.51,12749.0,54.6738,54.6738,54.6196,54.6467,12749.0
2022-07-19 14:30:00,60.52,60.57,60.48,60.48,14321.0,54.6557,54.7009,54.6196,54.6196,14321.0
2022-07-19 14:35:00,60.49,60.53,60.48,60.49,9048.0,54.6286,54.6648,54.6196,54.6286,9048.0
2022-07-19 14:40:00,60.48,60.48,60.41,60.43,10470.0,54.6196,54.6196,54.5564,54.5744,10470.0
2022-07-19 14:45:00,60.42,60.44,60.38,60.39,12957.0,54.5654,54.5835,54.5293,54.5383,12957.0
2022-07-19 14:50:00,60.38,60.47,60.38,60.47,14393.0,54.5293,54.6106,54.5293,54.6106,14393.0
2022-07-19 14:55:00,60.46,60.46,60.39,60.42,9702.0,54.6015,54.6015,54.5383,54.5654,9702.0
2022-07-19 15:00:00,60.41,60.41,60.3,60.37,10224.0,54.5564,54.5564,54.457,54.5203,10224.0
2022-07-19 15:05:00,60.37,60.43,60.37,60.42,10216.0,54.5203,54.5744,54.5203,54.5654,10216.0
2022-07-19 15:10:00,60.41,60.41,60.36,60.37,9510.0,54.5564,54.5564,54.5112,54.5203,9510.0
2022-07-19 15:15:00,60.38,60.4,60.35,60.38,16664.0,54.5293,54.5474,54.5022,54.5293,16664.0
2022-07-19 15:20:00,60.38,60.38,60.33,60.36,12085.0,54.5293,54.5293,54.4841,54.5112,12085.0
2022-07-19 15:25:00,60.37,60.39,60.33,60.39,15898.0,54.5203,54.5383,54.4841,54.5383,15898.0
2022-07-19 15:30:00,60.39,60.41,60.35,60.39,21149.0,54.5383,54.5564,54.5022,54.5383,21149.0
2022-07-19 15:35:00,60.4,60.41,60.33,60.37,29019.0,54.5474,54.5564,54.4841,54.5203,29019.0
2022-07-19 15:40:00,60.37,60.48,60.34,60.48,45941.0,54.5203,54.6196,54.4932,54.6196,45941.0
2022-07-19 15:45:00,60.47,60.5,60.44,60.45,43647.0,54.6106,54.6377,54.5835,54.5925,43647.0
2022-07-19 15:50:00,60.45,60.48,60.35,60.36,211283.0,54.5925,54.6196,54.5022,54.5112,211283.0
2022-07-19 15:55:00,60.35,60.44,60.34,60.4,220087.0,54.5022,54.5835,54.4932,54.5474,220087.0
2022-07-20 09:30:00,60.5,60.59,60.35,60.36,47122.0,54.6377,54.7189,54.5022,54.5112,47122.0
2022-07-20 09:35:00,60.35,60.51,60.32,60.42,29681.0,54.5022,54.6467,54.4751,54.5654,29681.0
2022-07-20 09:40:00,60.41,60.41,60.06,60.06,5988.0,54.5564,54.5564,54.2403,54.2403,5988.0
2022-07-20 09:45:00,60.08,60.11,59.72,59.72,13769.0,54.2584,54.2855,53.9332,53.9332,13769.0
2022-07-20 09:50:00,59.75,59.85,59.67,59.84,12020.0,53.9603,54.0506,53.8881,54.0416,12020.0
2022-07-20 09:55:00,59.84,59.93,59.83,59.91,15194.0,54.0416,54.1229,54.0326,54.1048,15194.0
2022-07-20 10:00:00,59.88,59.99,59.86,59.96,10735.0,54.0777,54.1771,54.0597,54.15,10735.0
2022-07-20 10:05:00,59.98,60.01,59.79,59.86,9489.0,54.168,54.1951,53.9965,54.0597,9489.0
2022-07-20 10:10:00,59.83,59.88,59.75,59.76,6254.0,54.0326,54.0777,53.9603,53.9694,6254.0
2022-07-20 10:15:00,59.76,59.83,59.74,59.8,7529.0,53.9694,54.0326,53.9513,54.0055,7529.0
2022-07-20 10:20:00,59.85,59.88,59.8,59.84,16595.0,54.0506,54.0777,54.0055,54.0416,16595.0
2022-07-20 10:25:00,59.86,59.93,59.86,59.9,9513.0,54.0597,54.1229,54.0597,54.0958,9513.0
2022-07-20 10:30:00,59.92,59.93,59.84,59.88,16614.0,54.1139,54.1229,54.0416,54.0777,16614.0
2022-07-20 10:35:00,59.89,59.94,59.86,59.86,15856.0,54.0868,54.1319,54.0597,54.0597,15856.0
2022-07-20 10:40:00,59.86,59.89,59.83,59.86,13428.0,54.0597,54.0868,54.0326,54.0597,13428.0
2022-07-20 10:45:00,59.87,59.93,59.84,59.92,13182.0,54.0687,54.1229,54.0416,54.1139,13182.0
2022-07-20 10:50:00,59.92,60.1,59.92,60.05,11664.0,54.1139,54.2764,54.1139,54.2313,11664.0
2022-07-20 10:55:00,60.07,60.2,60.06,60.19,28037.0,54.2493,54.3667,54.2403,54.3577,28037.0
2022-07-20 11:00:00,60.2,60.32,60.2,60.32,13564.0,54.3667,54.4751,54.3667,54.4751,13564.0
2022-07-20 11:05:00,60.33,60.33,60.21,60.32,12643.0,54.4841,54.4841,54.3758,54.4751,12643.0
2022-07-20 11:10:00,60.31,60.37,60.26,60.35,27794.0,54.4661,54.5203,54.4209,54.5022,27794.0
2022-07-20 11:15:00,60.35,60.41,60.29,60.31,32541.0,54.5022,54.5564,54.448,54.4661,32541.0
2022-07-20 11:20:00,60.3,60.32,60.24,60.27,5223.0,54.457,54.4751,54.4029,54.4299,5223.0
2022-07-20 11:25:00,60.25,60.25,60.13,60.2,5774.0,54.4119,54.4119,54.3035,54.3667,5774.0
2022-07-20 11:30:00,60.18,60.2,60.13,60.16,6227.0,54.3487,54.3667,54.3035,54.3306,6227.0
2022-07-20 11:35:00,60.16,60.16,60.06,60.11,3919.0,54.3306,54.3306,54.2403,54.2855,3919.0
2022-07-20 11:40:00,60.11,60.12,60.08,60.1,4026.0,54.2855,54.2945,54.2584,54.2764,4026.0
2022-07-20 11:45:00,60.11,60.2,60.11,60.15,9274.0,54.2855,54.3667,54.2855,54.3216,9274.0
2022-07-20 11:50:00,60.13,60.24,60.12,60.24,7730.0,54.3035,54.4029,54.2945,54.4029,7730.0
2022-07-20 11:55:00,60.24,60.32,60.23,60.27,9565.0,54.4029,54.4751,54.3938,54.4299,9565.0
2022-07-20 12:00:00,60.27,60.28,60.24,60.25,3964.0,54.4299,54.439,54.4029,54.4119,3964.0
2022-07-20 12:05:00,60.26,60.31,60.22,60.29,6397.0,54.4209,54.4661,54.3848,54.448,6397.0
2022-07-20 12:10:00,60.29,60.34,60.27,60.27,7005.0,54.448,54.4932,54.4299,54.4299,7005.0
2022-07-20 12:15:00,60.25,60.27,60.2,60.22,6508.0,54.4119,54.4299,54.3667,54.3848,6508.0
2022-07-20 12:20:00,60.23,60.24,60.18,60.22,9185.0,54.3938,54.4029,54.3487,54.3848,9185.0
2022-07-20 12:25:00,60.22,60.23,60.14,60.14,31287.0,54.3848,54.3938,54.3125,54.3125,31287.0
2022-07-20 12:30:00,60.13,60.19,60.1,60.16,7282.0,54.3035,54.3577,54.2764,54.3306,7282.0
2022-07-20 12:35:00,60.13,60.13,60.01,60.03,5956.0,54.3035,54.3035,54.1951,54.2132,5956.0
2022-07-20 12:40:00,60.03,60.04,59.97,60.02,6215.0,54.2132,54.2222,54.159,54.2042,6215.0
2022-07-20 12:45:00,60.0,60.01,59.89,59.89,6332.0,54.1861,54.1951,54.0868,54.0868,6332.0
2022-07-20 12:50:00,59.91,59.98,59.91,59.93,6277.0,54.1048,54.168,54.1048,54.1229,6277.0
2022-07-20 12:55:00,59.93,59.99,59.87,59.87,5988.0,54.1229,54.1771,54.0687,54.0687,5988.0
2022-07-20 13:00:00,59.87,59.89,59.81,59.82,22310.0,54.0687,54.0868,54.0145,54.0236,22310.0
2022-07-20 13:05:00,59.84,59.86,59.78,59.85,10657.0,54.0416,54.0597,53.9874,54.0506,10657.0
2022-07-20 13:10:00,59.84,59.84,59.76,59.81,12001.0,54.0416,54.0416,53.9694,54.0145,12001.0
2022-07-20 13:15:00,59.81,59.85,59.81,59.85,20297.0,54.0145,54.0506,54.0145,54.0506,20297.0
2022-07-20 13:20:00,59.85,59.88,59.8,59.8,20452.0,54.0506,54.0777,54.0055,54.0055,20452.0
2022-07-20 13:25:00,59.79,59.88,59.78,59.88,9902.0,53.9965,54.0777,53.9874,54.0777,9902.0
2022-07-20 13:30:00,59.88,59.93,59.83,59.92,16461.0,54.0777,54.1229,54.0326,54.1139,16461.0
2022-07-20 13:35:00,59.9,59.9,59.76,59.76,46002.0,54.0958,54.0958,53.9694,53.9694,46002.0
2022-07-20 13:40:00,59.77,59.82,59.68,59.77,17774.0,53.9784,54.0236,53.8971,53.9784,17774.0
2022-07-20 13:45:00,59.78,59.79,59.58,59.58,15284.0,53.9874,53.9965,53.8068,53.8068,15284.0
2022-07-20 13:50:00,59.57,59.6,59.53,59.55,6982.0,53.7978,53.8249,53.7617,53.7797,6982.0
2022-07-20 13:55:00,59.55,59.56,59.45,59.49,15075.0,53.7797,53.7887,53.6894,53.7255,15075.0
2022-07-20 14:00:00,59.49,59.55,59.46,59.52,21713.0,53.7255,53.7797,53.6984,53.7526,21713.0
2022-07-20 14:05:00,59.52,59.54,59.49,59.51,16225.0,53.7526,53.7707,53.7255,53.7436,16225.0
2022-07-20 14:10:00,59.53,59.63,59.5,59.6,18626.0,53.7617,53.852,53.7346,53.8249,18626.0
2022-07-20 14:15:00,59.59,59.65,59.59,59.6,6898.0,53.8158,53.87,53.8158,53.8249,6898.0
2022-07-20 14:20:00,59.61,59.65,59.61,59.63,19615.0,53.8339,53.87,53.8339,53.852,19615.0
2022-07-20 14:25:00,59.65,59.74,59.63,59.74,11469.0,53.87,53.9513,53.852,53.9513,11469.0
2022-07-20 14:30:00,59.74,59.74,59.61,59.64,17520.0,53.9513,53.9513,53.8339,53.861,17520.0
2022-07-20 14:35:00,59.64,59.7,59.61,59.68,20455.0,53.861,53.9152,53.8339,53.8971,20455.0
2022-07-20 14:40:00,59.68,59.68,59.64,59.67,10361.0,53.8971,53.8971,53.861,53.8881,10361.0
2022-07-20 14:45:00,59.67,59.68,59.64,59.66,10289.0,53.8881,53.8971,53.861,53.8791,10289.0
2022-07-20 14:50:00,59.66,59.67,59.52,59.52,9162.0,53.8791,53.8881,53.7526,53.7526,9162.0
2022-07-20 14:55:00,59.52,59.62,59.48,59.61,13598.0,53.7526,53.8429,53.7165,53.8339,13598.0
2022-07-20 15:00:00,59.59,59.69,59.58,59.68,10486.0,53.8158,53.9061,53.8068,53.8971,10486.0
2022-07-20 15:05:00,59.68,59.68,59.61,59.62,19865.0,53.8971,53.8971,53.8339,53.8429,19865.0
2022-07-20 15:10:00,59.61,59.73,59.61,59.69,36131.0,53.8339,53.9423,53.8339,53.9061,36131.0
2022-07-20 15:15:00,59.68,59.74,59.67,59.73,20950.0,53.8971,53.9513,53.8881,53.9423,20950.0
2022-07-20 15:20:00,59.72,59.74,59.61,59.62,36172.0,53.9332,53.9513,53.8339,53.8429,36172.0
2022-07-20 15:25:00,59.62,59.7,59.61,59.67,34239.0,53.8429,53.9152,53.8339,53.8881,34239.0
2022-07-20 15:30:00,59.67,59.67,59.53,59.64,64016.0,53.8881,53.8881,53.7617,53.861,64016.0
2022-07-20 15:35:00,59.64,59.67,59.59,59.65,76908.0,53.861,53.8881,53.8158,53.87,76908.0
2022-07-20 15:40:00,59.65,59.69,59.62,59.69,42257.0,53.87,53.9061,53.8429,53.9061,42257.0
2022-07-20 15:45:00,59.68,59.73,59.67,59.69,58318.0,53.8971,53.9423,53.8881,53.9061,58318.0
2022-07-20 15:50:00,59.69,59.77,59.61,59.64,97642.0,53.9061,53.9784,53.8339,53.861,97642.0
2022-07-20 15:55:00,59.64,59.67,59.59,59.62,176783.0,53.861,53.8881,53.8158,53.8429,176783.0
2022-07-21 09:30:00,59.44,59.87,59.3,59.3,31806.0,53.6804,54.0687,53.5539,53.5539,31806.0
2022-07-21 09:35:00,59.32,59.33,59.02,59.1,3333.0,53.572,53.581,53.3011,53.3733,3333.0
2022-07-21 09:40:00,59.11,59.17,59.01,59.12,11667.0,53.3823,53.4365,53.292,53.3914,11667.0
2022-07-21 09:45:00,59.14,59.3,59.03,59.04,79694.0,53.4094,53.5539,53.3101,53.3191,79694.0
2022-07-21 09:50:00,59.06,59.29,59.06,59.28,11453.0,53.3372,53.5449,53.3372,53.5359,11453.0
2022-07-21 09:55:00,59.27,59.33,59.18,59.19,12923.0,53.5268,53.581,53.4456,53.4546,12923.0
2022-07-21 10:00:00,59.19,59.22,59.04,59.05,11902.0,53.4546,53.4817,53.3191,53.3282,11902.0
2022-07-21 10:05:00,59.05,59.14,59.04,59.12,8258.0,53.3282,53.4094,53.3191,53.3914,8258.0
2022-07-21 10:10:00,59.11,59.14,58.97,59.01,9496.0,53.3823,53.4094,53.2559,53.292,9496.0
2022-07-21 10:15:00,59.02,59.1,59.01,59.1,5196.0,53.3011,53.3733,53.292,53.3733,5196.0
2022-07-21 10:20:00,59.1,59.12,59.01,59.03,10672.0,53.3733,53.3914,53.292,53.3101,10672.0
2022-07-21 10:25:00,59.06,59.07,59.01,59.05,5287.0,53.3372,53.3462,53.292,53.3282,5287.0
2022-07-21 10:30:00,59.05,59.12,59.03,59.03,10136.0,53.3282,53.3914,53.3101,53.3101,10136.0
2022-07-21 10:35:00,59.02,59.1,59.02,59.04,8784.0,53.3011,53.3733,53.3011,53.3191,8784.0
2022-07-21 10:40:00,59.06,59.09,59.01,59.06,8910.0,53.3372,53.3643,53.292,53.3372,8910.0
2022-07-21 10:45:00,59.07,59.07,58.95,59.0,16413.0,53.3462,53.3462,53.2379,53.283,16413.0
2022-07-21 10:50:00,59.01,59.02,58.98,59.01,6971.0,53.292,53.3011,53.2649,53.292,6971.0
2022-07-21 10:55:00,59.0,59.11,58.98,59.11,8323.0,53.283,53.3823,53.2649,53.3823,8323.0
2022-07-21 11:00:00,59.11,59.14,59.07,59.13,9476.0,53.3823,53.4094,53.3462,53.4004,9476.0
2022-07-21 11:05:00,59.15,59.16,59.11,59.16,5716.0,53.4185,53.4275,53.3823,53.4275,5716.0
2022-07-21 11:10:00,59.17,59.17,59.09,59.1,6147.0,53.4365,53.4365,53.3643,53.3733,6147.0
2022-07-21 11:15:00,59.1,59.18,59.06,59.17,5984.0,53.3733,53.4456,53.3372,53.4365,5984.0
2022-07-21 11:20:00,59.19,59.19,59.12,59.14,9351.0,53.4546,53.4546,53.3914,53.4094,9351.0
2022-07-21 11:25:00,59.15,59.15,59.06,59.12,10716.0,53.4185,53.4185,53.3372,53.3914,10716.0
2022-07-21 11:30:00,59.12,59.25,59.09,59.25,10500.0,53.3914,53.5088,53.3643,53.5088,10500.0
2022-07-21 11:35:00,59.26,59.26,59.14,59.15,53532.0,53.5178,53.5178,53.4094,53.4185,53532.0
2022-07-21 11:40:00,59.15,59.17,59.08,59.09,23606.0,53.4185,53.4365,53.3553,53.3643,23606.0
2022-07-21 11:45:00,59.09,59.1,59.03,59.04,14040.0,53.3643,53.3733,53.3101,53.3191,14040.0
2022-07-21 11:50:00,59.03,59.1,59.0,59.1,9090.0,53.3101,53.3733,53.283,53.3733,9090.0
2022-07-21 11:55:00,59.1,59.17,59.09,59.1,12386.0,53.3733,53.4365,53.3643,53.3733,12386.0
2022-07-21 12:00:00,59.08,59.1,59.08,59.1,10707.0,53.3553,53.3733,53.3553,53.3733,10707.0
2022-07-21 12:05:00,59.11,59.16,59.1,59.16,6995.0,53.3823,53.4275,53.3733,53.4275,6995.0
2022-07-21 12:10:00,59.17,59.19,59.08,59.09,3855.0,53.4365,53.4546,53.3553,53.3643,3855.0
2022-07-21 12:15:00,59.1,59.12,59.07,59.09,8236.0,53.3733,53.3914,53.3462,53.3643,8236.0
2022-07-21 12:20:00,59.09,59.17,59.08,59.17,4347.0,53.3643,53.4365,53.3553,53.4365,4347.0
2022-07-21 12:25:00,59.17,59.2,59.15,59.2,7954.0,53.4365,53.4636,53.4185,53.4636,7954.0
2022-07-21 12:30:00,59.18,59.19,59.13,59.13,7283.0,53.4456,53.4546,53.4004,53.4004,7283.0
2022-07-21 12:35:00,59.14,59.17,59.1,59.14,13535.0,53.4094,53.4365,53.3733,53.4094,13535.0
2022-07-21 12:40:00,59.14,59.18,59.12,59.17,5782.0,53.4094,53.4456,53.3914,53.4365,5782.0
2022-07-21 12:45:00,59.17,59.17,59.13,59.13,4547.0,53.4365,53.4365,53.4004,53.4004,4547.0
2022-07-21 12:50:00,59.13,59.2,59.13,59.17,17639.0,53.4004,53.4636,53.4004,53.4365,17639.0
2022-07-21 12:55:00,59.17,59.19,59.16,59.19,2947.0,53.4365,53.4546,53.4275,53.4546,2947.0
2022-07-21 13:00:00,59.19,59.2,59.16,59.18,3359.0,53.4546,53.4636,53.4275,53.4456,3359.0
2022-07-21 13:05:00,59.16,59.21,59.16,59.21,7209.0,53.4275,53.4727,53.4275,53.4727,7209.0
2022-07-21 13:10:00,59.21,59.21,59.14,59.14,6323.0,53.4727,53.4727,53.4094,53.4094,6323.0
2022-07-21 13:15:00,59.12,59.16,59.12,59.16,3517.0,53.3914,53.4275,53.3914,53.4275,3517.0
2022-07-21 13:20:00,59.16,59.16,59.07,59.08,7955.0,53.4275,53.4275,53.3462,53.3553,7955.0
2022-07-21 13:25:00,59.07,59.12,59.03,59.04,4219.0,53.3462,53.3914,53.3101,53.3191,4219.0
2022-07-21 13:30:00,59.0,59.04,58.93,58.95,13637.0,53.283,53.3191,53.2198,53.2379,13637.0
2022-07-21 13:35:00,58.95,59.05,58.94,59.03,26087.0,53.2379,53.3282,53.2288,53.3101,26087.0
2022-07-21 13:40:00,59.04,59.09,59.03,59.05,26398.0,53.3191,53.3643,53.3101,53.3282,26398.0
2022-07-21 13:45:00,59.06,59.08,59.02,59.06,32548.0,53.3372,53.3553,53.3011,53.3372,32548.0
2022-07-21 13:50:00,59.05,59.05,59.0,59.01,5914.0,53.3282,53.3282,53.283,53.292,5914.0
2022-07-21 13:55:00,59.0,59.02,58.97,59.0,15971.0,53.283,53.3011,53.2559,53.283,15971.0
2022-07-21 14:00:00,59.0,59.05,58.97,59.01,14341.0,53.283,53.3282,53.2559,53.292,14341.0
2022-07-21 14:05:00,59.01,59.02,58.98,59.0,24250.0,53.292,53.3011,53.2649,53.283,24250.0
2022-07-21 14:10:00,59.0,59.03,58.98,59.03,15329.0,53.283,53.3101,53.2649,53.3101,15329.0
2022-07-21 14:15:00,59.03,59.03,58.96,59.0,37833.0,53.3101,53.3101,53.2469,53.283,37833.0
2022-07-21 14:20:00,59.0,59.05,58.99,59.05,43202.0,53.283,53.3282,53.274,53.3282,43202.0
2022-07-21 14:25:00,59.05,59.12,59.05,59.06,33436.0,53.3282,53.3914,53.3282,53.3372,33436.0
2022-07-21 14:30:00,59.07,59.11,59.01,59.04,20261.0,53.3462,53.3823,53.292,53.3191,20261.0
2022-07-21 14:35:00,59.04,59.09,59.04,59.09,12699.0,53.3191,53.3643,53.3191,53.3643,12699.0
2022-07-21 14:40:00,59.09,59.15,59.09,59.12,21082.0,53.3643,53.4185,53.3643,53.3914,21082.0
2022-07-21 14:45:00,59.11,59.14,59.07,59.11,7114.0,53.3823,53.4094,53.3462,53.3823,7114.0
2022-07-21 14:50:00,59.1,59.12,59.06,59.12,83707.0,53.3733,53.3914,53.3372,53.3914,83707.0
2022-07-21 14:55:00,59.12,59.22,59.11,59.22,27917.0,53.3914,53.4817,53.3823,53.4817,27917.0
2022-07-21 15:00:00,59.23,59.28,59.23,59.27,16926.0,53.4907,53.5359,53.4907,53.5268,16926.0
2022-07-21 15:05:00,59.27,59.36,59.26,59.36,10676.0,53.5268,53.6081,53.5178,53.6081,10676.0
2022-07-21 15:10:00,59.37,59.39,59.32,59.35,7380.0,53.6172,53.6352,53.572,53.5991,7380.0
2022-07-21 15:15:00,59.34,59.35,59.29,59.34,18800.0,53.5901,53.5991,53.5449,53.5901,18800.0
2022-07-21 15:20:00,59.34,59.38,59.32,59.37,7389.0,53.5901,53.6262,53.572,53.6172,7389.0
2022-07-21 15:25:00,59.37,59.44,59.35,59.42,21621.0,53.6172,53.6804,53.5991,53.6623,21621.0
2022-07-21 15:30:00,59.42,59.46,59.38,59.46,24304.0,53.6623,53.6984,53.6262,53.6984,24304.0
2022-07-21 15:35:00,59.46,59.47,59.36,59.36,20074.0,53.6984,53.7075,53.6081,53.6081,20074.0
2022-07-21 15:40:00,59.36,59.48,59.36,59.47,23386.0,53.6081,53.7165,53.6081,53.7075,23386.0
2022-07-21 15:45:00,59.46,59.53,59.45,59.52,33255.0,53.6984,53.7617,53.6894,53.7526,33255.0
2022-07-21 15:50:00,59.52,59.56,59.48,59.5,62867.0,53.7526,53.7887,53.7165,53.7346,62867.0
2022-07-21 15:55:00,59.5,59.6,59.5,59.6,137060.0,53.7346,53.8249,53.7346,53.8249,137060.0
2022-07-22 09:30:00,59.82,60.17,59.82,59.84,27763.0,54.0236,54.3396,54.0236,54.0416,27763.0
2022-07-22 09:35:00,59.87,59.92,59.83,59.92,5927.0,54.0687,54.1139,54.0326,54.1139,5927.0
2022-07-22 09:40:00,59.89,59.98,59.86,59.87,2168.0,54.0868,54.168,54.0597,54.0687,2168.0
2022-07-22 09:45:00,59.88,59.95,59.8,59.95,7539.0,54.0777,54.141,54.0055,54.141,7539.0
2022-07-22 09:50:00,59.95,60.02,59.91,59.92,7858.0,54.141,54.2042,54.1048,54.1139,7858.0
2022-07-22 09:55:00,59.91,60.03,59.87,59.97,25510.0,54.1048,54.2132,54.0687,54.159,25510.0
2022-07-22 10:00:00,59.99,60.09,59.98,60.07,12483.0,54.1771,54.2674,54.168,54.2493,12483.0
2022-07-22 10:05:00,60.07,60.17,60.04,60.05,10340.0,54.2493,54.3396,54.2222,54.2313,10340.0
2022-07-22 10:10:00,60.04,60.09,60.02,60.04,14190.0,54.2222,54.2674,54.2042,54.2222,14190.0
2022-07-22 10:15:00,60.05,60.18,60.04,60.12,4439.0,54.2313,54.3487,54.2222,54.2945,4439.0
2022-07-22 10:20:00,60.12,60.17,60.08,60.13,7714.0,54.2945,54.3396,54.2584,54.3035,7714.0
2022-07-22 10:25:00,60.13,60.22,60.12,60.19,6657.0,54.3035,54.3848,54.2945,54.3577,6657.0
2022-07-22 10:30:00,60.19,60.22,60.11,60.13,26845.0,54.3577,54.3848,54.2855,54.3035,26845.0
2022-07-22 10:35:00,60.11,60.13,59.98,60.0,11928.0,54.2855,54.3035,54.168,54.1861,11928.0
2022-07-22 10:40:00,60.0,60.03,59.93,59.97,9134.0,54.1861,54.2132,54.1229,54.159,9134.0
2022-07-22 10:45:00,59.96,59.99,59.93,59.96,16566.0,54.15,54.1771,54.1229,54.15,16566.0
2022-07-22 10:50:00,59.97,60.04,59.95,59.98,20666.0,54.159,54.2222,54.141,54.168,20666.0
2022-07-22 10:55:00,59.97,60.01,59.93,60.0,5823.0,54.159,54.1951,54.1229,54.1861,5823.0
2022-07-22 11:00:00,60.01,60.05,59.93,59.97,25757.0,54.1951,54.2313,54.1229,54.159,25757.0
2022-07-22 11:05:00,59.98,60.07,59.98,60.04,23737.0,54.168,54.2493,54.168,54.2222,23737.0
2022-07-22 11:10:00,60.02,60.04,60.01,60.02,6549.0,54.2042,54.2222,54.1951,54.2042,6549.0
2022-07-22 11:15:00,60.02,60.02,59.97,59.98,9484.0,54.2042,54.2042,54.159,54.168,9484.0
2022-07-22 11:20:00,59.99,60.04,59.94,60.04,9515.0,54.1771,54.2222,54.1319,54.2222,9515.0
2022-07-22 11:25:00,60.05,60.07,60.01,60.05,8885.0,54.2313,54.2493,54.1951,54.2313,8885.0
2022-07-22 11:30:00,60.04,60.06,60.01,60.02,16148.0,54.2222,54.2403,54.1951,54.2042,16148.0
2022-07-22 11:35:00,60.02,60.06,59.98,60.04,33810.0,54.2042,54.2403,54.168,54.2222,33810.0
2022-07-22 11:40:00,60.03,60.07,59.97,60.0,51193.0,54.2132,54.2493,54.159,54.1861,51193.0
2022-07-22 11:45:00,60.0,60.01,59.91,59.93,8850.0,54.1861,54.1951,54.1048,54.1229,8850.0
2022-07-22 11:50:00,59.93,59.99,59.89,59.96,10895.0,54.1229,54.1771,54.0868,54.15,10895.0
2022-07-22 11:55:00,59.95,59.97,59.92,59.97,7699.0,54.141,54.159,54.1139,54.159,7699.0
2022-07-22 12:00:00,59.97,60.01,59.93,59.95,10850.0,54.159,54.1951,54.1229,54.141,10850.0
2022-07-22 12:05:00,59.95,59.95,59.86,59.87,5924.0,54.141,54.141,54.0597,54.0687,5924.0
2022-07-22 12:10:00,59.87,59.88,59.83,59.85,5623.0,54.0687,54.0777,54.0326,54.0506,5623.0
2022-07-22 12:15:00,59.87,59.93,59.87,59.9,6991.0,54.0687,54.1229,54.0687,54.0958,6991.0
2022-07-22 12:20:00,59.9,59.93,59.9,59.92,4305.0,54.0958,54.1229,54.0958,54.1139,4305.0
2022-07-22 12:25:00,59.92,59.93,59.88,59.91,9198.0,54.1139,54.1229,54.0777,54.1048,9198.0
2022-07-22 12:30:00,59.91,59.98,59.87,59.98,4478.0,54.1048,54.168,54.0687,54.168,4478.0
2022-07-22 12:35:00,59.97,59.97,59.84,59.84,5318.0,54.159,54.159,54.0416,54.0416,5318.0
2022-07-22 12:40:00,59.83,59.86,59.8,59.81,5781.0,54.0326,54.0597,54.0055,54.0145,5781.0
2022-07-22 12:45:00,59.78,59.82,59.77,59.81,3220.0,53.9874,54.0236,53.9784,54.0145,3220.0
2022-07-22 12:50:00,59.77,59.8,59.74,59.77,5268.0,53.9784,54.0055,53.9513,53.9784,5268.0
2022-07-22 12:55:00,59.78,59.81,59.76,59.8,3063.0,53.9874,54.0145,53.9694,54.0055,3063.0
2022-07-22 13:00:00,59.8,59.83,59.79,59.83,3501.0,54.0055,54.0326,53.9965,54.0326,3501.0
2022-07-22 13:05:00,59.84,59.85,59.82,59.84,6005.0,54.0416,54.0506,54.0236,54.0416,6005.0
2022-07-22 13:10:00,59.83,59.89,59.82,59.89,11996.0,54.0326,54.0868,54.0236,54.0868,11996.0
2022-07-22 13:15:00,59.89,59.91,59.8,59.81,8834.0,54.0868,54.1048,54.0055,54.0145,8834.0
2022-07-22 13:20:00,59.81,59.84,59.79,59.83,5154.0,54.0145,54.0416,53.9965,54.0326,5154.0
2022-07-22 13:25:00,59.82,59.87,59.82,59.87,3919.0,54.0236,54.0687,54.0236,54.0687,3919.0
2022-07-22 13:30:00,59.86,59.88,59.81,59.82,4333.0,54.0597,54.0777,54.0145,54.0236,4333.0
2022-07-22 13:35:00,59.8,59.83,59.78,59.83,11345.0,54.0055,54.0326,53.9874,54.0326,11345.0
2022-07-22 13:40:00,59.84,59.84,59.78,59.83,5608.0,54.0416,54.0416,53.9874,54.0326,5608.0
2022-07-22 13:45:00,59.84,59.86,59.78,59.79,6940.0,54.0416,54.0597,53.9874,53.9965,6940.0
2022-07-22 13:50:00,59.79,59.81,59.78,59.79,3801.0,53.9965,54.0145,53.9874,53.9965,3801.0
2022-07-22 13:55:00,59.79,59.84,59.78,59.83,3461.0,53.9965,54.0416,53.9874,54.0326,3461.0
2022-07-22 14:00:00,59.84,59.84,59.76,59.78,5911.0,54.0416,54.0416,53.9694,53.9874,5911.0
2022-07-22 14:05:00,59.78,59.8,59.73,59.74,5394.0,53.9874,54.0055,53.9423,53.9513,5394.0
2022-07-22 14:10:00,59.73,59.73,59.66,59.71,3915.0,53.9423,53.9423,53.8791,53.9242,3915.0
2022-07-22 14:15:00,59.72,59.74,59.69,59.72,4056.0,53.9332,53.9513,53.9061,53.9332,4056.0
2022-07-22 14:20:00,59.71,59.72,59.67,59.69,10086.0,53.9242,53.9332,53.8881,53.9061,10086.0
2022-07-22 14:25:00,59.68,59.71,59.66,59.68,3800.0,53.8971,53.9242,53.8791,53.8971,3800.0
2022-07-22 14:30:00,59.67,59.69,59.62,59.68,4350.0,53.8881,53.9061,53.8429,53.8971,4350.0
2022-07-22 14:35:00,59.68,59.69,59.64,59.66,4616.0,53.8971,53.9061,53.861,53.8791,4616.0
2022-07-22 14:40:00,59.65,59.65,59.6,59.62,3932.0,53.87,53.87,53.8249,53.8429,3932.0
2022-07-22 14:45:00,59.62,59.65,59.62,59.64,5385.0,53.8429,53.87,53.8429,53.861,5385.0
2022-07-22 14:50:00,59.65,59.69,59.65,59.66,5469.0,53.87,53.9061,53.87,53.8791,5469.0
2022-07-22 14:55:00,59.67,59.73,59.66,59.7,11761.0,53.8881,53.9423,53.8791,53.9152,11761.0
2022-07-22 15:00:00,59.69,59.73,59.66,59.72,6511.0,53.9061,53.9423,53.8791,53.9332,6511.0
2022-07-22 15:05:00,59.73,59.75,59.71,59.73,13064.0,53.9423,53.9603,53.9242,53.9423,13064.0
2022-07-22 15:10:00,59.73,59.85,59.73,59.85,7492.0,53.9423,54.0506,53.9423,54.0506,7492.0
2022-07-22 15:15:00,59.83,59.83,59.76,59.77,7991.0,54.0326,54.0326,53.9694,53.9784,7991.0
2022-07-22 15:20:00,59.77,59.78,59.74,59.78,8121.0,53.9784,53.9874,53.9513,53.9874,8121.0
2022-07-22 15:25:00,59.78,59.81,59.72,59.8,8948.0,53.9874,54.0145,53.9332,54.0055,8948.0
2022-07-22 15:30:00,59.82,59.89,59.79,59.84,15378.0,54.0236,54.0868,53.9965,54.0416,15378.0
2022-07-22 15:35:00,59.85,59.88,59.82,59.84,11724.0,54.0506,54.0777,54.0236,54.0416,11724.0
2022-07-22 15:40:00,59.84,59.92,59.84,59.91,11954.0,54.0416,54.1139,54.0416,54.1048,11954.0
2022-07-22 15:45:00,59.9,59.91,59.79,59.88,30407.0,54.0958,54.1048,53.9965,54.0777,30407.0
2022-07-22 15:50:00,59.89,60.0,59.88,59.99,59894.0,54.0868,54.1861,54.0777,54.1771,59894.0
2022-07-22 15:55:00,60.0,60.12,59.99,60.11,110464.0,54.1861,54.2945,54.1771,54.2855,110464.0
2022-07-25 09:30:00,60.1,60.37,60.1,60.3,44992.0,54.2764,54.5203,54.2764,54.457,44992.0
2022-07-25 09:35:00,60.27,60.36,60.21,60.34,13692.0,54.4299,54.5112,54.3758,54.4932,13692.0
2022-07-25 09:40:00,60.33,60.37,60.16,60.22,11778.0,54.4841,54.5203,54.3306,54.3848,11778.0
2022-07-25 09:45:00,60.25,60.29,60.11,60.16,17104.0,54.4119,54.448,54.2855,54.3306,17104.0
2022-07-25 09:50:00,60.17,60.31,60.16,60.29,8110.0,54.3396,54.4661,54.3306,54.448,8110.0
2022-07-25 09:55:00,60.28,60.29,60.2,60.29,5826.0,54.439,54.448,54.3667,54.448,5826.0
2022-07-25 10:00:00,60.27,60.37,60.23,60.37,15023.0,54.4299,54.5203,54.3938,54.5203,15023.0
2022-07-25 10:05:00,60.37,60.43,60.35,60.38,11872.0,54.5203,54.5744,54.5022,54.5293,11872.0
2022-07-25 10:10:00,60.38,60.42,60.35,60.39,8895.0,54.5293,54.5654,54.5022,54.5383,8895.0
2022-07-25 10:15:00,60.39,60.39,60.29,60.36,7311.0,54.5383,54.5383,54.448,54.5112,7311.0
2022-07-25 10:20:00,60.35,60.41,60.34,60.4,4487.0,54.5022,54.5564,54.4932,54.5474,4487.0
2022-07-25 10:25:00,60.4,60.4,60.27,60.34,16767.0,54.5474,54.5474,54.4299,54.4932,16767.0
2022-07-25 10:30:00,60.34,60.34,60.28,60.32,4792.0,54.4932,54.4932,54.439,54.4751,4792.0
2022-07-25 10:35:00,60.29,60.34,60.27,60.33,5002.0,54.448,54.4932,54.4299,54.4841,5002.0
2022-07-25 10:40:00,60.33,60.41,60.32,60.37,5330.0,54.4841,54.5564,54.4751,54.5203,5330.0
2022-07-25 10:45:00,60.38,60.4,60.35,60.39,5567.0,54.5293,54.5474,54.5022,54.5383,5567.0
2022-07-25 10:50:00,60.4,60.47,60.39,60.46,7296.0,54.5474,54.6106,54.5383,54.6015,7296.0
2022-07-25 10:55:00,60.47,60.54,60.47,60.5,8412.0,54.6106,54.6738,54.6106,54.6377,8412.0
2022-07-25 11:00:00,60.5,60.53,60.49,60.5,4978.0,54.6377,54.6648,54.6286,54.6377,4978.0
2022-07-25 11:05:00,60.49,60.54,60.47,60.54,6776.0,54.6286,54.6738,54.6106,54.6738,6776.0
2022-07-25 11:10:00,60.54,60.59,60.5,60.52,5163.0,54.6738,54.7189,54.6377,54.6557,5163.0
2022-07-25 11:15:00,60.53,60.59,60.5,60.57,7279.0,54.6648,54.7189,54.6377,54.7009,7279.0
2022-07-25 11:20:00,60.57,60.61,60.56,60.59,3625.0,54.7009,54.737,54.6918,54.7189,3625.0
2022-07-25 11:25:00,60.58,60.67,60.58,60.65,12928.0,54.7099,54.7912,54.7099,54.7731,12928.0
2022-07-25 11:30:00,60.63,60.67,60.61,60.64,5397.0,54.7551,54.7912,54.737,54.7641,5397.0
2022-07-25 11:35:00,60.65,60.65,60.59,60.62,4997.0,54.7731,54.7731,54.7189,54.746,4997.0
2022-07-25 11:40:00,60.63,60.66,60.62,60.64,3513.0,54.7551,54.7822,54.746,54.7641,3513.0
2022-07-25 11:45:00,60.65,60.67,60.6,60.67,3585.0,54.7731,54.7912,54.728,54.7912,3585.0
2022-07-25 11:50:00,60.66,60.69,60.63,60.68,6139.0,54.7822,54.8092,54.7551,54.8002,6139.0
2022-07-25 11:55:00,60.68,60.72,60.68,60.68,4594.0,54.8002,54.8363,54.8002,54.8002,4594.0
2022-07-25 12:00:00,60.69,60.74,60.68,60.73,5897.0,54.8092,54.8544,54.8002,54.8454,5897.0
2022-07-25 12:05:00,60.73,60.74,60.67,60.67,3222.0,54.8454,54.8544,54.7912,54.7912,3222.0
2022-07-25 12:10:00,60.64,60.65,60.55,60.57,7688.0,54.7641,54.7731,54.6828,54.7009,7688.0
2022-07-25 12:15:00,60.57,60.59,60.54,60.57,7252.0,54.7009,54.7189,54.6738,54.7009,7252.0
2022-07-25 12:20:00,60.57,60.58,60.53,60.55,6733.0,54.7009,54.7099,54.6648,54.6828,6733.0
2022-07-25 12:25:00,60.55,60.61,60.55,60.59,4089.0,54.6828,54.737,54.6828,54.7189,4089.0
2022-07-25 12:30:00,60.61,60.65,60.59,60.6,8531.0,54.737,54.7731,54.7189,54.728,8531.0
2022-07-25 12:35:00,60.62,60.65,60.58,60.59,4398.0,54.746,54.7731,54.7099,54.7189,4398.0
2022-07-25 12:40:00,60.59,60.61,60.54,60.54,4448.0,54.7189,54.737,54.6738,54.6738,4448.0
2022-07-25 12:45:00,60.55,60.6,60.55,60.59,6651.0,54.6828,54.728,54.6828,54.7189,6651.0
2022-07-25 12:50:00,60.59,60.61,60.57,60.61,4911.0,54.7189,54.737,54.7009,54.737,4911.0
2022-07-25 12:55:00,60.6,60.6,60.54,60.55,4685.0,54.728,54.728,54.6738,54.6828,4685.0
2022-07-25 13:00:00,60.55,60.61,60.55,60.61,23247.0,54.6828,54.737,54.6828,54.737,23247.0
2022-07-25 13:05:00,60.61,60.63,60.6,60.63,4762.0,54.737,54.7551,54.728,54.7551,4762.0
2022-07-25 13:10:00,60.63,60.64,60.61,60.62,3947.0,54.7551,54.7641,54.737,54.746,3947.0
2022-07-25 13:15:00,60.61,60.63,60.59,60.62,5706.0,54.737,54.7551,54.7189,54.746,5706.0
2022-07-25 13:20:00,60.63,60.63,60.61,60.63,9784.0,54.7551,54.7551,54.737,54.7551,9784.0
2022-07-25 13:25:00,60.64,60.64,60.56,60.56,7125.0,54.7641,54.7641,54.6918,54.6918,7125.0
2022-07-25 13:30:00,60.57,60.6,60.52,60.54,8605.0,54.7009,54.728,54.6557,54.6738,8605.0
2022-07-25 13:35:00,60.54,60.54,60.5,60.5,4883.0,54.6738,54.6738,54.6377,54.6377,4883.0
2022-07-25 13:40:00,60.49,60.52,60.47,60.52,6811.0,54.6286,54.6557,54.6106,54.6557,6811.0
2022-07-25 13:45:00,60.52,60.54,60.51,60.52,8014.0,54.6557,54.6738,54.6467,54.6557,8014.0
2022-07-25 13:50:00,60.53,60.54,60.48,60.48,6000.0,54.6648,54.6738,54.6196,54.6196,6000.0
2022-07-25 13:55:00,60.48,60.49,60.43,60.43,7006.0,54.6196,54.6286,54.5744,54.5744,7006.0
2022-07-25 14:00:00,60.44,60.47,60.41,60.41,5748.0,54.5835,54.6106,54.5564,54.5564,5748.0
2022-07-25 14:05:00,60.41,60.43,60.39,60.39,6462.0,54.5564,54.5744,54.5383,54.5383,6462.0
2022-07-25 14:10:00,60.4,60.45,60.4,60.42,5179.0,54.5474,54.5925,54.5474,54.5654,5179.0
2022-07-25 14:15:00,60.42,60.43,60.36,60.36,6769.0,54.5654,54.5744,54.5112,54.5112,6769.0
2022-07-25 14:20:00,60.36,60.43,60.35,60.43,6426.0,54.5112,54.5744,54.5022,54.5744,6426.0
2022-07-25 14:25:00,60.42,60.42,60.38,60.39,5202.0,54.5654,54.5654,54.5293,54.5383,5202.0
2022-07-25 14:30:00,60.39,60.39,60.33,60.38,7775.0,54.5383,54.5383,54.4841,54.5293,7775.0
2022-07-25 14:35:00,60.38,60.4,60.36,60.4,6361.0,54.5293,54.5474,54.5112,54.5474,6361.0
2022-07-25 14:40:00,60.4,60.45,60.4,60.41,11050.0,54.5474,54.5925,54.5474,54.5564,11050.0
2022-07-25 14:45:00,60.42,60.42,60.38,60.41,6977.0,54.5654,54.5654,54.5293,54.5564,6977.0
2022-07-25 14:50:00,60.41,60.42,60.36,60.37,4158.0,54.5564,54.5654,54.5112,54.5203,4158.0
2022-07-25 14:55:00,60.38,60.38,60.36,60.37,4839.0,54.5293,54.5293,54.5112,54.5203,4839.0
2022-07-25 15:00:00,60.37,60.43,60.37,60.39,9191.0,54.5203,54.5744,54.5203,54.5383,9191.0
2022-07-25 15:05:00,60.37,60.38,60.3,60.36,12604.0,54.5203,54.5293,54.457,54.5112,12604.0
2022-07-25 15:10:00,60.37,60.4,60.35,60.36,6379.0,54.5203,54.5474,54.5022,54.5112,6379.0
2022-07-25 15:15:00,60.35,60.38,60.32,60.36,12498.0,54.5022,54.5293,54.4751,54.5112,12498.0
2022-07-25 15:20:00,60.37,60.42,60.36,60.42,17548.0,54.5203,54.5654,54.5112,54.5654,17548.0
2022-07-25 15:25:00,60.42,60.43,60.36,60.36,10133.0,54.5654,54.5744,54.5112,54.5112,10133.0
2022-07-25 15:30:00,60.35,60.44,60.34,60.4,18667.0,54.5022,54.5835,54.4932,54.5474,18667.0
2022-07-25 15:35:00,60.4,60.5,60.39,60.5,16616.0,54.5474,54.6377,54.5383,54.6377,16616.0
2022-07-25 15:40:00,60.49,60.55,60.47,60.52,30722.0,54.6286,54.6828,54.6106,54.6557,30722.0
2022-07-25 15:45:00,60.52,60.58,60.51,60.57,59113.0,54.6557,54.7099,54.6467,54.7009,59113.0
2022-07-25 15:50:00,60.57,60.65,60.56,60.61,109409.0,54.7009,54.7731,54.6918,54.737,109409.0
2022-07-25 15:55:00,60.6,60.71,60.6,60.68,153261.0,54.728,54.8273,54.728,54.8002,153261.0
2022-07-26 09:30:00,60.48,60.78,60.48,60.78,36533.0,54.6196,54.8905,54.6196,54.8905,36533.0
2022-07-26 09:35:00,60.8,60.9,60.7,60.78,10378.0,54.9086,54.9989,54.8183,54.8905,10378.0
2022-07-26 09:40:00,60.79,60.85,60.77,60.79,12438.0,54.8996,54.9537,54.8815,54.8996,12438.0
2022-07-26 09:45:00,60.81,60.97,60.81,60.84,9061.0,54.9176,55.0621,54.9176,54.9447,9061.0
2022-07-26 09:50:00,60.84,60.96,60.82,60.92,6320.0,54.9447,55.0531,54.9267,55.017,6320.0
2022-07-26 09:55:00,60.94,60.96,60.88,60.94,7107.0,55.035,55.0531,54.9808,55.035,7107.0
2022-07-26 10:00:00,60.92,60.96,60.86,60.9,8482.0,55.017,55.0531,54.9628,54.9989,8482.0
2022-07-26 10:05:00,60.89,60.93,60.83,60.86,13239.0,54.9899,55.026,54.9357,54.9628,13239.0
2022-07-26 10:10:00,60.85,60.92,60.84,60.92,8127.0,54.9537,55.017,54.9447,55.017,8127.0
2022-07-26 10:15:00,60.92,60.96,60.9,60.94,7706.0,55.017,55.0531,54.9989,55.035,7706.0
2022-07-26 10:20:00,60.95,60.98,60.92,60.93,10862.0,55.0441,55.0711,55.017,55.026,10862.0
2022-07-26 10:25:00,60.95,61.03,60.95,60.99,13781.0,55.0441,55.1163,55.0441,55.0802,13781.0
2022-07-26 10:30:00,60.98,61.03,60.97,60.98,11289.0,55.0711,55.1163,55.0621,55.0711,11289.0
2022-07-26 10:35:00,60.98,61.01,60.94,60.95,12043.0,55.0711,55.0982,55.035,55.0441,12043.0
2022-07-26 10:40:00,60.96,61.02,60.96,61.01,11867.0,55.0531,55.1073,55.0531,55.0982,11867.0
2022-07-26 10:45:00,61.01,61.08,60.98,60.98,8295.0,55.0982,55.1615,55.0711,55.0711,8295.0
2022-07-26 10:50:00,60.98,60.99,60.92,60.92,9696.0,55.0711,55.0802,55.017,55.017,9696.0
2022-07-26 10:55:00,60.93,61.03,60.91,61.02,11641.0,55.026,55.1163,55.0079,55.1073,11641.0
2022-07-26 11:00:00,61.04,61.1,61.04,61.1,2537.0,55.1253,55.1795,55.1253,55.1795,2537.0
2022-07-26 11:05:00,61.13,61.15,61.11,61.11,5930.0,55.2066,55.2247,55.1886,55.1886,5930.0
2022-07-26 11:10:00,61.11,61.15,61.07,61.09,8727.0,55.1886,55.2247,55.1524,55.1705,8727.0
2022-07-26 11:15:00,61.09,61.15,61.08,61.11,4451.0,55.1705,55.2247,55.1615,55.1886,4451.0
2022-07-26 11:20:00,61.12,61.17,61.11,61.14,7446.0,55.1976,55.2427,55.1886,55.2156,7446.0
2022-07-26 11:25:00,61.14,61.16,61.1,61.1,3213.0,55.2156,55.2337,55.1795,55.1795,3213.0
2022-07-26 11:30:00,61.11,61.14,61.1,61.1,5612.0,55.1886,55.2156,55.1795,55.1795,5612.0
2022-07-26 11:35:00,61.1,61.17,61.1,61.14,9463.0,55.1795,55.2427,55.1795,55.2156,9463.0
2022-07-26 11:40:00,61.16,61.17,61.13,61.15,8185.0,55.2337,55.2427,55.2066,55.2247,8185.0
2022-07-26 11:45:00,61.15,61.18,61.12,61.12,3984.0,55.2247,55.2518,55.1976,55.1976,3984.0
2022-07-26 11:50:00,61.1,61.14,61.06,61.1,11518.0,55.1795,55.2156,55.1434,55.1795,11518.0
2022-07-26 11:55:00,61.1,61.14,61.09,61.13,5379.0,55.1795,55.2156,55.1705,55.2066,5379.0
2022-07-26 12:00:00,61.13,61.21,61.13,61.21,4691.0,55.2066,55.2789,55.2066,55.2789,4691.0
2022-07-26 12:05:00,61.2,61.2,61.13,61.14,4732.0,55.2698,55.2698,55.2066,55.2156,4732.0
2022-07-26 12:10:00,61.14,61.17,61.13,61.15,5170.0,55.2156,55.2427,55.2066,55.2247,5170.0
2022-07-26 12:15:00,61.16,61.27,61.16,61.23,7152.0,55.2337,55.333,55.2337,55.2969,7152.0
2022-07-26 12:20:00,61.22,61.32,61.22,61.31,6222.0,55.2879,55.3782,55.2879,55.3692,6222.0
2022-07-26 12:25:00,61.33,61.33,61.27,61.28,5010.0,55.3872,55.3872,55.333,55.3421,5010.0
2022-07-26 12:30:00,61.29,61.33,61.29,61.31,4033.0,55.3511,55.3872,55.3511,55.3692,4033.0
2022-07-26 12:35:00,61.3,61.34,61.28,61.34,3731.0,55.3601,55.3963,55.3421,55.3963,3731.0
2022-07-26 12:40:00,61.33,61.33,61.29,61.3,7349.0,55.3872,55.3872,55.3511,55.3601,7349.0
2022-07-26 12:45:00,61.33,61.38,61.32,61.36,9942.0,55.3872,55.4324,55.3782,55.4143,9942.0
2022-07-26 12:50:00,61.36,61.37,61.32,61.33,4020.0,55.4143,55.4234,55.3782,55.3872,4020.0
2022-07-26 12:55:00,61.35,61.37,61.34,61.34,5741.0,55.4053,55.4234,55.3963,55.3963,5741.0
2022-07-26 13:00:00,61.34,61.38,61.34,61.38,9143.0,55.3963,55.4324,55.3963,55.4324,9143.0
2022-07-26 13:05:00,61.38,61.43,61.37,61.41,6999.0,55.4324,55.4775,55.4234,55.4595,6999.0
2022-07-26 13:10:00,61.41,61.46,61.4,61.42,11351.0,55.4595,55.5046,55.4505,55.4685,11351.0
2022-07-26 13:15:00,61.43,61.46,61.4,61.42,5573.0,55.4775,55.5046,55.4505,55.4685,5573.0
2022-07-26 13:20:00,61.42,61.46,61.41,61.44,6943.0,55.4685,55.5046,55.4595,55.4866,6943.0
2022-07-26 13:25:00,61.44,61.48,61.43,61.48,7570.0,55.4866,55.5227,55.4775,55.5227,7570.0
2022-07-26 13:30:00,61.48,61.49,61.43,61.44,8474.0,55.5227,55.5317,55.4775,55.4866,8474.0
2022-07-26 13:35:00,61.44,61.5,61.44,61.47,16187.0,55.4866,55.5408,55.4866,55.5137,16187.0
2022-07-26 13:40:00,61.46,61.46,61.41,61.45,8583.0,55.5046,55.5046,55.4595,55.4956,8583.0
2022-07-26 13:45:00,61.45,61.47,61.44,61.44,7308.0,55.4956,55.5137,55.4866,55.4866,7308.0
2022-07-26 13:50:00,61.43,61.47,61.43,61.45,8496.0,55.4775,55.5137,55.4775,55.4956,8496.0
2022-07-26 13:55:00,61.44,61.44,61.36,61.36,14474.0,55.4866,55.4866,55.4143,55.4143,14474.0
2022-07-26 14:00:00,61.36,61.43,61.34,61.43,9785.0,55.4143,55.4775,55.3963,55.4775,9785.0
2022-07-26 14:05:00,61.43,61.47,61.33,61.33,13970.0,55.4775,55.5137,55.3872,55.3872,13970.0
2022-07-26 14:10:00,61.34,61.38,61.33,61.35,7438.0,55.3963,55.4324,55.3872,55.4053,7438.0
2022-07-26 14:15:00,61.35,61.38,61.33,61.36,9683.0,55.4053,55.4324,55.3872,55.4143,9683.0
2022-07-26 14:20:00,61.37,61.4,61.34,61.39,9816.0,55.4234,55.4505,55.3963,55.4414,9816.0
2022-07-26 14:25:00,61.38,61.38,61.31,61.32,8274.0,55.4324,55.4324,55.3692,55.3782,8274.0
2022-07-26 14:30:00,61.32,61.35,61.28,61.29,12586.0,55.3782,55.4053,55.3421,55.3511,12586.0
2022-07-26 14:35:00,61.28,61.31,61.27,61.28,6336.0,55.3421,55.3692,55.333,55.3421,6336.0
2022-07-26 14:40:00,61.28,61.29,61.24,61.26,7037.0,55.3421,55.3511,55.306,55.324,7037.0
2022-07-26 14:45:00,61.25,61.31,61.23,61.3,9959.0,55.315,55.3692,55.2969,55.3601,9959.0
2022-07-26 14:50:00,61.3,61.34,61.29,61.32,4648.0,55.3601,55.3963,55.3511,55.3782,4648.0
2022-07-26 14:55:00,61.32,61.35,61.31,61.35,8905.0,55.3782,55.4053,55.3692,55.4053,8905.0
2022-07-26 15:00:00,61.35,61.37,61.33,61.34,7065.0,55.4053,55.4234,55.3872,55.3963,7065.0
2022-07-26 15:05:00,61.33,61.33,61.24,61.28,10554.0,55.3872,55.3872,55.306,55.3421,10554.0
2022-07-26 15:10:00,61.28,61.36,61.27,61.34,9807.0,55.3421,55.4143,55.333,55.3963,9807.0
2022-07-26 15:15:00,61.35,61.4,61.34,61.39,8677.0,55.4053,55.4505,55.3963,55.4414,8677.0
2022-07-26 15:20:00,61.39,61.42,61.35,61.36,13492.0,55.4414,55.4685,55.4053,55.4143,13492.0
2022-07-26 15:25:00,61.36,61.37,61.31,61.37,24893.0,55.4143,55.4234,55.3692,55.4234,24893.0
2022-07-26 15:30:00,61.37,61.44,61.35,61.43,18496.0,55.4234,55.4866,55.4053,55.4775,18496.0
2022-07-26 15:35:00,61.43,61.46,61.42,61.46,20387.0,55.4775,55.5046,55.4685,55.5046,20387.0
2022-07-26 15:40:00,61.46,61.48,61.42,61.43,25026.0,55.5046,55.5227,55.4685,55.4775,25026.0
2022-07-26 15:45:00,61.42,61.45,61.34,61.36,40410.0,55.4685,55.4956,55.3963,55.4143,40410.0
2022-07-26 15:50:00,61.35,61.48,61.35,61.48,77700.0,55.4053,55.5227,55.4053,55.5227,77700.0
2022-07-26 15:55:00,61.48,61.55,61.42,61.44,200458.0,55.5227,55.5859,55.4685,55.4866,200458.0
2022-07-27 09:30:00,61.44,61.67,61.15,61.67,72464.0,55.4866,55.6943,55.2247,55.6943,72464.0
2022-07-27 09:35:00,61.68,61.74,61.62,61.72,25683.0,55.7033,55.7575,55.6491,55.7394,25683.0
2022-07-27 09:40:00,61.72,61.78,61.67,61.71,19831.0,55.7394,55.7936,55.6943,55.7304,19831.0
2022-07-27 09:45:00,61.7,61.76,61.52,61.56,14856.0,55.7214,55.7756,55.5588,55.5949,14856.0
2022-07-27 09:50:00,61.56,61.65,61.5,61.63,18603.0,55.5949,55.6762,55.5408,55.6582,18603.0
2022-07-27 09:55:00,61.59,61.59,61.5,61.54,8815.0,55.622,55.622,55.5408,55.5769,8815.0
2022-07-27 10:00:00,61.53,61.54,61.41,61.49,16333.0,55.5679,55.5769,55.4595,55.5317,16333.0
2022-07-27 10:05:00,61.49,61.51,61.33,61.34,15030.0,55.5317,55.5498,55.3872,55.3963,15030.0
2022-07-27 10:10:00,61.33,61.4,61.33,61.37,17793.0,55.3872,55.4505,55.3872,55.4234,17793.0
2022-07-27 10:15:00,61.38,61.4,61.34,61.37,8160.0,55.4324,55.4505,55.3963,55.4234,8160.0
2022-07-27 10:20:00,61.38,61.44,61.33,61.43,6788.0,55.4324,55.4866,55.3872,55.4775,6788.0
2022-07-27 10:25:00,61.44,61.47,61.4,61.46,7653.0,55.4866,55.5137,55.4505,55.5046,7653.0
2022-07-27 10:30:00,61.47,61.51,61.45,61.48,10881.0,55.5137,55.5498,55.4956,55.5227,10881.0
2022-07-27 10:35:00,61.49,61.53,61.42,61.43,11690.0,55.5317,55.5679,55.4685,55.4775,11690.0
2022-07-27 10:40:00,61.42,61.46,61.37,61.46,15783.0,55.4685,55.5046,55.4234,55.5046,15783.0
2022-07-27 10:45:00,61.46,61.49,61.41,61.41,39724.0,55.5046,55.5317,55.4595,55.4595,39724.0
2022-07-27 10:50:00,61.41,61.44,61.34,61.36,13838.0,55.4595,55.4866,55.3963,55.4143,13838.0
2022-07-27 10:55:00,61.36,61.39,61.31,61.39,13031.0,55.4143,55.4414,55.3692,55.4414,13031.0
2022-07-27 11:00:00,61.39,61.49,61.38,61.49,8155.0,55.4414,55.5317,55.4324,55.5317,8155.0
2022-07-27 11:05:00,61.48,61.49,61.42,61.46,13708.0,55.5227,55.5317,55.4685,55.5046,13708.0
2022-07-27 11:10:00,61.47,61.56,61.46,61.52,12800.0,55.5137,55.5949,55.5046,55.5588,12800.0
2022-07-27 11:15:00,61.52,61.57,61.5,61.52,15499.0,55.5588,55.604,55.5408,55.5588,15499.0
2022-07-27 11:20:00,61.51,61.55,61.51,61.55,11228.0,55.5498,55.5859,55.5498,55.5859,11228.0
2022-07-27 11:25:00,61.55,61.61,61.54,61.61,13398.0,55.5859,55.6401,55.5769,55.6401,13398.0
2022-07-27 11:30:00,61.6,61.65,61.58,61.63,10292.0,55.6311,55.6762,55.613,55.6582,10292.0
2022-07-27 11:35:00,61.62,61.69,61.6,61.6,12334.0,55.6491,55.7124,55.6311,55.6311,12334.0
2022-07-27 11:40:00,61.59,61.62,61.56,61.56,11909.0,55.622,55.6491,55.5949,55.5949,11909.0
2022-07-27 11:45:00,61.56,61.57,61.52,61.55,13840.0,55.5949,55.604,55.5588,55.5859,13840.0
2022-07-27 11:50:00,61.56,61.6,61.53,61.53,6421.0,55.5949,55.6311,55.5679,55.5679,6421.0
2022-07-27 11:55:00,61.53,61.57,61.52,61.56,10014.0,55.5679,55.604,55.5588,55.5949,10014.0
2022-07-27 12:00:00,61.56,61.65,61.56,61.63,6484.0,55.5949,55.6762,55.5949,55.6582,6484.0
2022-07-27 12:05:00,61.62,61.63,61.58,61.59,8598.0,55.6491,55.6582,55.613,55.622,8598.0
2022-07-27 12:10:00,61.59,61.61,61.57,61.57,6686.0,55.622,55.6401,55.604,55.604,6686.0
2022-07-27 12:15:00,61.57,61.57,61.53,61.53,6264.0,55.604,55.604,55.5679,55.5679,6264.0
2022-07-27 12:20:00,61.54,61.62,61.54,61.59,7434.0,55.5769,55.6491,55.5769,55.622,7434.0
2022-07-27 12:25:00,61.58,61.61,61.54,61.61,7030.0,55.613,55.6401,55.5769,55.6401,7030.0
2022-07-27 12:30:00,61.61,61.66,61.6,61.62,11181.0,55.6401,55.6853,55.6311,55.6491,11181.0
2022-07-27 12:35:00,61.6,61.6,61.57,61.59,4527.0,55.6311,55.6311,55.604,55.622,4527.0
2022-07-27 12:40:00,61.6,61.61,61.56,61.61,5799.0,55.6311,55.6401,55.5949,55.6401,5799.0
2022-07-27 12:45:00,61.61,61.65,61.6,61.63,12722.0,55.6401,55.6762,55.6311,55.6582,12722.0
2022-07-27 12:50:00,61.64,61.67,61.62,61.63,6766.0,55.6672,55.6943,55.6491,55.6582,6766.0
2022-07-27 12:55:00,61.62,61.63,61.57,61.57,4419.0,55.6491,55.6582,55.604,55.604,4419.0
2022-07-27 13:00:00,61.57,61.64,61.56,61.61,8485.0,55.604,55.6672,55.5949,55.6401,8485.0
2022-07-27 13:05:00,61.61,61.69,61.6,61.69,4236.0,55.6401,55.7124,55.6311,55.7124,4236.0
2022-07-27 13:10:00,61.69,61.69,61.61,61.64,11225.0,55.7124,55.7124,55.6401,55.6672,11225.0
2022-07-27 13:15:00,61.63,61.64,61.59,61.62,7122.0,55.6582,55.6672,55.622,55.6491,7122.0
2022-07-27 13:20:00,61.63,61.65,61.62,61.63,6986.0,55.6582,55.6762,55.6491,55.6582,6986.0
2022-07-27 13:25:00,61.62,61.69,61.61,61.69,12740.0,55.6491,55.7124,55.6401,55.7124,12740.0
2022-07-27 13:30:00,61.7,61.74,61.67,61.68,11004.0,55.7214,55.7575,55.6943,55.7033,11004.0
2022-07-27 13:35:00,61.68,61.7,61.63,61.67,13367.0,55.7033,55.7214,55.6582,55.6943,13367.0
2022-07-27 13:40:00,61.66,61.73,61.65,61.7,8877.0,55.6853,55.7485,55.6762,55.7214,8877.0
2022-07-27 13:45:00,61.69,61.69,61.66,61.67,6778.0,55.7124,55.7124,55.6853,55.6943,6778.0
2022-07-27 13:50:00,61.69,61.7,61.65,61.68,7481.0,55.7124,55.7214,55.6762,55.7033,7481.0
2022-07-27 13:55:00,61.68,61.69,61.56,61.59,12688.0,55.7033,55.7124,55.5949,55.622,12688.0
2022-07-27 14:00:00,61.58,61.67,61.51,61.52,18892.0,55.613,55.6943,55.5498,55.5588,18892.0
2022-07-27 14:05:00,61.51,61.51,61.43,61.48,11401.0,55.5498,55.5498,55.4775,55.5227,11401.0
2022-07-27 14:10:00,61.49,61.56,61.49,61.5,11434.0,55.5317,55.5949,55.5317,55.5408,11434.0
2022-07-27 14:15:00,61.51,61.53,61.45,61.49,12464.0,55.5498,55.5679,55.4956,55.5317,12464.0
2022-07-27 14:20:00,61.5,61.53,61.45,61.45,7207.0,55.5408,55.5679,55.4956,55.4956,7207.0
2022-07-27 14:25:00,61.45,61.56,61.44,61.47,11382.0,55.4956,55.5949,55.4866,55.5137,11382.0
2022-07-27 14:30:00,61.46,61.55,61.41,61.42,17147.0,55.5046,55.5859,55.4595,55.4685,17147.0
2022-07-27 14:35:00,61.43,61.66,61.42,61.62,27392.0,55.4775,55.6853,55.4685,55.6491,27392.0
2022-07-27 14:40:00,61.64,61.77,61.64,61.72,14371.0,55.6672,55.7846,55.6672,55.7394,14371.0
2022-07-27 14:45:00,61.72,61.72,61.62,61.66,15271.0,55.7394,55.7394,55.6491,55.6853,15271.0
2022-07-27 14:50:00,61.66,61.83,61.66,61.78,16016.0,55.6853,55.8388,55.6853,55.7936,16016.0
2022-07-27 14:55:00,61.78,61.83,61.69,61.77,22183.0,55.7936,55.8388,55.7124,55.7846,22183.0
2022-07-27 15:00:00,61.78,61.83,61.71,61.83,14176.0,55.7936,55.8388,55.7304,55.8388,14176.0
2022-07-27 15:05:00,61.83,61.85,61.74,61.8,18464.0,55.8388,55.8568,55.7575,55.8117,18464.0
2022-07-27 15:10:00,61.81,61.85,61.76,61.85,12671.0,55.8207,55.8568,55.7756,55.8568,12671.0
2022-07-27 15:15:00,61.85,61.96,61.85,61.88,18155.0,55.8568,55.9562,55.8568,55.8839,18155.0
2022-07-27 15:20:00,61.89,61.93,61.86,61.93,20282.0,55.893,55.9291,55.8659,55.9291,20282.0
2022-07-27 15:25:00,61.93,61.98,61.92,61.97,18979.0,55.9291,55.9743,55.9201,55.9652,18979.0
2022-07-27 15:30:00,61.97,61.97,61.89,61.94,27589.0,55.9652,55.9652,55.893,55.9381,27589.0
2022-07-27 15:35:00,61.95,61.98,61.89,61.97,34535.0,55.9472,55.9743,55.893,55.9652,34535.0
2022-07-27 15:40:00,61.97,62.08,61.96,62.06,33057.0,55.9652,56.0646,55.9562,56.0465,33057.0
2022-07-27 15:45:00,62.05,62.06,61.95,61.96,44879.0,56.0375,56.0465,55.9472,55.9562,44879.0
2022-07-27 15:50:00,61.97,62.02,61.9,61.98,75707.0,55.9652,56.0104,55.902,55.9743,75707.0
2022-07-27 15:55:00,61.98,62.03,61.88,61.89,189715.0,55.9743,56.0194,55.8839,55.893,189715.0
2022-07-28 09:30:00,64.0,64.33,63.83,64.33,185167.0,57.7985,58.0965,57.645,58.0965,185167.0
2022-07-28 09:35:00,64.35,64.54,64.33,64.46,74301.0,58.1146,58.2862,58.0965,58.2139,74301.0
2022-07-28 09:40:00,64.48,64.53,64.28,64.4,64572.0,58.232,58.2772,58.0514,58.1598,64572.0
2022-07-28 09:45:00,64.38,64.51,64.35,64.45,55743.0,58.1417,58.2591,58.1146,58.2049,55743.0
2022-07-28 09:50:00,64.45,64.5,63.97,64.08,42201.0,58.2049,58.2501,57.7714,57.8708,42201.0
2022-07-28 09:55:00,64.12,64.2,63.96,64.15,45080.0,57.9069,57.9791,57.7624,57.934,45080.0
2022-07-28 10:00:00,64.14,64.16,63.96,64.01,49353.0,57.925,57.943,57.7624,57.8075,49353.0
2022-07-28 10:05:00,64.01,64.18,63.97,64.18,40839.0,57.8075,57.9611,57.7714,57.9611,40839.0
2022-07-28 10:10:00,64.2,64.38,64.11,64.38,44680.0,57.9791,58.1417,57.8979,58.1417,44680.0
2022-07-28 10:15:00,64.36,64.41,64.32,64.39,26078.0,58.1236,58.1688,58.0875,58.1507,26078.0
2022-07-28 10:20:00,64.4,64.51,64.35,64.5,17760.0,58.1598,58.2591,58.1146,58.2501,17760.0
2022-07-28 10:25:00,64.53,64.62,64.51,64.59,24717.0,58.2772,58.3584,58.2591,58.3313,24717.0
2022-07-28 10:30:00,64.59,64.74,64.59,64.74,24605.0,58.3313,58.4668,58.3313,58.4668,24605.0
2022-07-28 10:35:00,64.76,64.97,64.74,64.93,42953.0,58.4849,58.6745,58.4668,58.6384,42953.0
2022-07-28 10:40:00,64.93,64.93,64.81,64.9,31875.0,58.6384,58.6384,58.53,58.6113,31875.0
2022-07-28 10:45:00,64.89,65.13,64.87,65.08,40589.0,58.6023,58.819,58.5842,58.7739,40589.0
2022-07-28 10:50:00,65.08,65.13,65.04,65.05,33213.0,58.7739,58.819,58.7377,58.7468,33213.0
2022-07-28 10:55:00,65.04,65.04,64.92,64.98,37673.0,58.7377,58.7377,58.6294,58.6836,37673.0
2022-07-28 11:00:00,64.97,64.98,64.82,64.83,34245.0,58.6745,58.6836,58.5391,58.5481,34245.0
2022-07-28 11:05:00,64.84,64.88,64.71,64.86,34159.0,58.5571,58.5932,58.4397,58.5752,34159.0
2022-07-28 11:10:00,64.86,65.07,64.86,65.05,26456.0,58.5752,58.7648,58.5752,58.7468,26456.0
2022-07-28 11:15:00,65.05,65.17,65.03,65.17,22103.0,58.7468,58.8551,58.7287,58.8551,22103.0
2022-07-28 11:20:00,65.17,65.21,65.07,65.17,41696.0,58.8551,58.8913,58.7648,58.8551,41696.0
2022-07-28 11:25:00,65.17,65.23,65.16,65.22,34737.0,58.8551,58.9093,58.8461,58.9003,34737.0
2022-07-28 11:30:00,65.23,65.23,65.05,65.16,22964.0,58.9093,58.9093,58.7468,58.8461,22964.0
2022-07-28 11:35:00,65.17,65.2,65.11,65.16,24552.0,58.8551,58.8822,58.801,58.8461,24552.0
2022-07-28 11:40:00,65.16,65.33,65.15,65.33,29630.0,58.8461,58.9996,58.8371,58.9996,29630.0
2022-07-28 11:45:00,65.32,65.34,65.27,65.34,27559.0,58.9906,59.0087,58.9455,59.0087,27559.0
2022-07-28 11:50:00,65.36,65.38,65.27,65.35,28305.0,59.0267,59.0448,58.9455,59.0177,28305.0
2022-07-28 11:55:00,65.36,65.36,65.2,65.22,28348.0,59.0267,59.0267,58.8822,58.9003,28348.0
2022-07-28 12:00:00,65.23,65.29,65.22,65.25,19511.0,58.9093,58.9635,58.9003,58.9274,19511.0
2022-07-28 12:05:00,65.26,65.3,65.18,65.3,18917.0,58.9364,58.9725,58.8642,58.9725,18917.0
2022-07-28 12:10:00,65.31,65.4,65.3,65.39,17333.0,58.9816,59.0629,58.9725,59.0538,17333.0
2022-07-28 12:15:00,65.39,65.4,65.34,65.38,24009.0,59.0538,59.0629,59.0087,59.0448,24009.0
2022-07-28 12:20:00,65.38,65.42,65.37,65.39,15356.0,59.0448,59.0809,59.0358,59.0538,15356.0
2022-07-28 12:25:00,65.39,65.47,65.35,65.35,43910.0,59.0538,59.1261,59.0177,59.0177,43910.0
2022-07-28 12:30:00,65.34,65.34,65.24,65.25,31158.0,59.0087,59.0087,58.9184,58.9274,31158.0
2022-07-28 12:35:00,65.25,65.3,65.16,65.2,28779.0,58.9274,58.9725,58.8461,58.8822,28779.0
2022-07-28 12:40:00,65.2,65.22,65.14,65.15,22411.0,58.8822,58.9003,58.8281,58.8371,22411.0
2022-07-28 12:45:00,65.14,65.18,65.1,65.11,15414.0,58.8281,58.8642,58.7919,58.801,15414.0
2022-07-28 12:50:00,65.11,65.15,65.07,65.08,23439.0,58.801,58.8371,58.7648,58.7739,23439.0
2022-07-28 12:55:00,65.07,65.19,65.07,65.19,14130.0,58.7648,58.8732,58.7648,58.8732,14130.0
2022-07-28 13:00:00,65.19,65.19,65.08,65.14,13825.0,58.8732,58.8732,58.7739,58.8281,13825.0
2022-07-28 13:05:00,65.13,65.2,65.08,65.2,17716.0,58.819,58.8822,58.7739,58.8822,17716.0
2022-07-28 13:10:00,65.19,65.19,65.11,65.16,19373.0,58.8732,58.8732,58.801,58.8461,19373.0
2022-07-28 13:15:00,65.16,65.18,65.07,65.09,23115.0,58.8461,58.8642,58.7648,58.7829,23115.0
2022-07-28 13:20:00,65.08,65.11,65.04,65.07,37034.0,58.7739,58.801,58.7377,58.7648,37034.0
2022-07-28 13:25:00,65.07,65.08,65.0,65.04,20078.0,58.7648,58.7739,58.7016,58.7377,20078.0
2022-07-28 13:30:00,65.04,65.06,65.01,65.05,37617.0,58.7377,58.7558,58.7106,58.7468,37617.0
2022-07-28 13:35:00,65.05,65.06,64.98,65.02,29108.0,58.7468,58.7558,58.6836,58.7197,29108.0
2022-07-28 13:40:00,65.02,65.07,65.0,65.06,37755.0,58.7197,58.7648,58.7016,58.7558,37755.0
2022-07-28 13:45:00,65.07,65.12,65.06,65.09,26593.0,58.7648,58.81,58.7558,58.7829,26593.0
2022-07-28 13:50:00,65.09,65.15,65.06,65.14,12514.0,58.7829,58.8371,58.7558,58.8281,12514.0
2022-07-28 13:55:00,65.14,65.27,65.14,65.24,13213.0,58.8281,58.9455,58.8281,58.9184,13213.0
2022-07-28 14:00:00,65.23,65.24,65.13,65.15,15577.0,58.9093,58.9184,58.819,58.8371,15577.0
2022-07-28 14:05:00,65.14,65.16,65.12,65.12,27588.0,58.8281,58.8461,58.81,58.81,27588.0
2022-07-28 14:10:00,65.13,65.16,65.07,65.15,18183.0,58.819,58.8461,58.7648,58.8371,18183.0
2022-07-28 14:15:00,65.14,65.27,65.14,65.26,20199.0,58.8281,58.9455,58.8281,58.9364,20199.0
2022-07-28 14:20:00,65.26,65.28,65.2,65.26,26612.0,58.9364,58.9545,58.8822,58.9364,26612.0
2022-07-28 14:25:00,65.26,65.29,65.23,65.29,14879.0,58.9364,58.9635,58.9093,58.9635,14879.0
2022-07-28 14:30:00,65.28,65.3,65.21,65.22,20626.0,58.9545,58.9725,58.8913,58.9003,20626.0
2022-07-28 14:35:00,65.23,65.29,65.23,65.28,21922.0,58.9093,58.9635,58.9093,58.9545,21922.0
2022-07-28 14:40:00,65.28,65.32,65.24,65.31,13480.0,58.9545,58.9906,58.9184,58.9816,13480.0
2022-07-28 14:45:00,65.3,65.32,65.27,65.3,16521.0,58.9725,58.9906,58.9455,58.9725,16521.0
2022-07-28 14:50:00,65.3,65.3,65.22,65.28,13671.0,58.9725,58.9725,58.9003,58.9545,13671.0
2022-07-28 14:55:00,65.28,65.29,65.24,65.28,14784.0,58.9545,58.9635,58.9184,58.9545,14784.0
2022-07-28 15:00:00,65.28,65.29,65.25,65.28,11100.0,58.9545,58.9635,58.9274,58.9545,11100.0
2022-07-28 15:05:00,65.27,65.31,65.26,65.31,22255.0,58.9455,58.9816,58.9364,58.9816,22255.0
2022-07-28 15:10:00,65.31,65.35,65.3,65.32,13221.0,58.9816,59.0177,58.9725,58.9906,13221.0
2022-07-28 15:15:00,65.33,65.36,65.3,65.31,17264.0,58.9996,59.0267,58.9725,58.9816,17264.0
2022-07-28 15:20:00,65.32,65.33,65.3,65.33,13571.0,58.9906,58.9996,58.9725,58.9996,13571.0
2022-07-28 15:25:00,65.33,65.37,65.31,65.37,22710.0,58.9996,59.0358,58.9816,59.0358,22710.0
2022-07-28 15:30:00,65.36,65.4,65.3,65.33,79725.0,59.0267,59.0629,58.9725,58.9996,79725.0
2022-07-28 15:35:00,65.34,65.4,65.25,65.39,69093.0,59.0087,59.0629,58.9274,59.0538,69093.0
2022-07-28 15:40:00,65.39,65.45,65.37,65.44,47168.0,59.0538,59.108,59.0358,59.099,47168.0
2022-07-28 15:45:00,65.43,65.51,65.42,65.5,52059.0,59.09,59.1622,59.0809,59.1532,52059.0
2022-07-28 15:50:00,65.5,65.54,65.39,65.44,92801.0,59.1532,59.1893,59.0538,59.099,92801.0
2022-07-28 15:55:00,65.44,65.52,65.41,65.41,202544.0,59.099,59.1712,59.0719,59.0719,202544.0
2022-07-29 09:30:00,65.27,65.56,65.27,65.51,45312.0,58.9455,59.2074,58.9455,59.1622,45312.0
2022-07-29 09:35:00,65.52,65.73,65.5,65.71,20268.0,59.1712,59.3609,59.1532,59.3428,20268.0
2022-07-29 09:40:00,65.7,65.76,65.51,65.7,21940.0,59.3338,59.388,59.1622,59.3338,21940.0
2022-07-29 09:45:00,65.72,65.75,65.59,65.71,20659.0,59.3519,59.3789,59.2344,59.3428,20659.0
2022-07-29 09:50:00,65.68,65.84,65.67,65.83,13194.0,59.3157,59.4602,59.3067,59.4512,13194.0
2022-07-29 09:55:00,65.84,65.85,65.76,65.85,10806.0,59.4602,59.4693,59.388,59.4693,10806.0
2022-07-29 10:00:00,65.82,65.83,65.71,65.8,17534.0,59.4422,59.4512,59.3428,59.4241,17534.0
2022-07-29 10:05:00,65.82,65.84,65.75,65.79,11023.0,59.4422,59.4602,59.3789,59.4151,11023.0
2022-07-29 10:10:00,65.79,65.89,65.79,65.89,8481.0,59.4151,59.5054,59.4151,59.5054,8481.0
2022-07-29 10:15:00,65.89,65.91,65.76,65.84,13140.0,59.5054,59.5234,59.388,59.4602,13140.0
2022-07-29 10:20:00,65.83,65.9,65.82,65.87,10267.0,59.4512,59.5144,59.4422,59.4873,10267.0
2022-07-29 10:25:00,65.89,65.92,65.87,65.88,6371.0,59.5054,59.5325,59.4873,59.4963,6371.0
2022-07-29 10:30:00,65.85,65.96,65.85,65.93,9602.0,59.4693,59.5686,59.4693,59.5415,9602.0
2022-07-29 10:35:00,65.91,65.93,65.8,65.8,10701.0,59.5234,59.5415,59.4241,59.4241,10701.0
2022-07-29 10:40:00,65.81,65.83,65.69,65.73,6112.0,59.4331,59.4512,59.3248,59.3609,6112.0
2022-07-29 10:45:00,65.72,65.74,65.62,65.63,15044.0,59.3519,59.3699,59.2615,59.2706,15044.0
2022-07-29 10:50:00,65.61,65.67,65.6,65.63,12239.0,59.2525,59.3067,59.2435,59.2706,12239.0
2022-07-29 10:55:00,65.62,65.62,65.51,65.55,18259.0,59.2615,59.2615,59.1622,59.1983,18259.0
2022-07-29 11:00:00,65.53,65.71,65.53,65.71,11120.0,59.1803,59.3428,59.1803,59.3428,11120.0
2022-07-29 11:05:00,65.72,65.79,65.71,65.77,14775.0,59.3519,59.4151,59.3428,59.397,14775.0
2022-07-29 11:10:00,65.77,65.84,65.75,65.84,10938.0,59.397,59.4602,59.3789,59.4602,10938.0
2022-07-29 11:15:00,65.84,65.91,65.81,65.88,16479.0,59.4602,59.5234,59.4331,59.4963,16479.0
2022-07-29 11:20:00,65.87,65.95,65.87,65.87,8667.0,59.4873,59.5596,59.4873,59.4873,8667.0
2022-07-29 11:25:00,65.87,65.89,65.84,65.85,14275.0,59.4873,59.5054,59.4602,59.4693,14275.0
2022-07-29 11:30:00,65.84,65.88,65.78,65.83,12224.0,59.4602,59.4963,59.406,59.4512,12224.0
2022-07-29 11:35:00,65.84,65.87,65.81,65.86,13335.0,59.4602,59.4873,59.4331,59.4783,13335.0
2022-07-29 11:40:00,65.87,65.98,65.85,65.97,14411.0,59.4873,59.5867,59.4693,59.5776,14411.0
2022-07-29 11:45:00,65.97,66.0,65.93,65.94,14383.0,59.5776,59.6047,59.5415,59.5505,14383.0
2022-07-29 11:50:00,65.94,66.02,65.91,66.01,12689.0,59.5505,59.6228,59.5234,59.6138,12689.0
2022-07-29 11:55:00,65.99,66.03,65.91,65.93,15025.0,59.5957,59.6318,59.5234,59.5415,15025.0
2022-07-29 12:00:00,65.93,65.93,65.77,65.77,12281.0,59.5415,59.5415,59.397,59.397,12281.0
2022-07-29 12:05:00,65.76,65.82,65.75,65.8,18452.0,59.388,59.4422,59.3789,59.4241,18452.0
2022-07-29 12:10:00,65.8,65.87,65.79,65.86,9980.0,59.4241,59.4873,59.4151,59.4783,9980.0
2022-07-29 12:15:00,65.86,65.87,65.81,65.81,8220.0,59.4783,59.4873,59.4331,59.4331,8220.0
2022-07-29 12:20:00,65.81,65.82,65.79,65.81,9174.0,59.4331,59.4422,59.4151,59.4331,9174.0
2022-07-29 12:25:00,65.8,65.85,65.79,65.8,11100.0,59.4241,59.4693,59.4151,59.4241,11100.0
2022-07-29 12:30:00,65.78,65.84,65.78,65.83,5904.0,59.406,59.4602,59.406,59.4512,5904.0
2022-07-29 12:35:00,65.82,65.84,65.75,65.82,6156.0,59.4422,59.4602,59.3789,59.4422,6156.0
2022-07-29 12:40:00,65.83,65.89,65.83,65.89,9977.0,59.4512,59.5054,59.4512,59.5054,9977.0
2022-07-29 12:45:00,65.89,65.97,65.89,65.95,8267.0,59.5054,59.5776,59.5054,59.5596,8267.0
2022-07-29 12:50:00,65.94,65.94,65.9,65.92,6860.0,59.5505,59.5505,59.5144,59.5325,6860.0
2022-07-29 12:55:00,65.93,65.94,65.89,65.9,7821.0,59.5415,59.5505,59.5054,59.5144,7821.0
2022-07-29 13:00:00,65.88,65.88,65.8,65.83,7402.0,59.4963,59.4963,59.4241,59.4512,7402.0
2022-07-29 13:05:00,65.83,65.85,65.8,65.84,13294.0,59.4512,59.4693,59.4241,59.4602,13294.0
2022-07-29 13:10:00,65.84,65.86,65.79,65.82,8016.0,59.4602,59.4783,59.4151,59.4422,8016.0
2022-07-29 13:15:00,65.81,65.82,65.73,65.74,8907.0,59.4331,59.4422,59.3609,59.3699,8907.0
2022-07-29 13:20:00,65.75,65.8,65.74,65.75,12129.0,59.3789,59.4241,59.3699,59.3789,12129.0
2022-07-29 13:25:00,65.75,65.79,65.7,65.73,12622.0,59.3789,59.4151,59.3338,59.3609,12622.0
2022-07-29 13:30:00,65.73,65.76,65.7,65.72,12787.0,59.3609,59.388,59.3338,59.3519,12787.0
2022-07-29 13:35:00,65.71,65.76,65.7,65.7,9238.0,59.3428,59.388,59.3338,59.3338,9238.0
2022-07-29 13:40:00,65.7,65.74,65.69,65.73,6911.0,59.3338,59.3699,59.3248,59.3609,6911.0
2022-07-29 13:45:00,65.74,65.77,65.73,65.76,11207.0,59.3699,59.397,59.3609,59.388,11207.0
2022-07-29 13:50:00,65.76,65.78,65.74,65.77,15422.0,59.388,59.406,59.3699,59.397,15422.0
2022-07-29 13:55:00,65.77,65.8,65.77,65.78,19151.0,59.397,59.4241,59.397,59.406,19151.0
2022-07-29 14:00:00,65.78,65.81,65.73,65.78,27851.0,59.406,59.4331,59.3609,59.406,27851.0
2022-07-29 14:05:00,65.77,65.79,65.73,65.77,92071.0,59.397,59.4151,59.3609,59.397,92071.0
2022-07-29 14:10:00,65.76,65.84,65.75,65.84,18234.0,59.388,59.4602,59.3789,59.4602,18234.0
2022-07-29 14:15:00,65.83,65.84,65.8,65.81,24003.0,59.4512,59.4602,59.4241,59.4331,24003.0
2022-07-29 14:20:00,65.8,65.81,65.76,65.8,22571.0,59.4241,59.4331,59.388,59.4241,22571.0
2022-07-29 14:25:00,65.81,65.89,65.79,65.86,19399.0,59.4331,59.5054,59.4151,59.4783,19399.0
2022-07-29 14:30:00,65.86,65.9,65.86,65.88,22791.0,59.4783,59.5144,59.4783,59.4963,22791.0
2022-07-29 14:35:00,65.89,65.92,65.87,65.9,26895.0,59.5054,59.5325,59.4873,59.5144,26895.0
2022-07-29 14:40:00,65.89,65.91,65.85,65.9,27532.0,59.5054,59.5234,59.4693,59.5144,27532.0
2022-07-29 14:45:00,65.9,65.9,65.85,65.88,15991.0,59.5144,59.5144,59.4693,59.4963,15991.0
2022-07-29 14:50:00,65.88,65.91,65.87,65.9,10771.0,59.4963,59.5234,59.4873,59.5144,10771.0
2022-07-29 14:55:00,65.9,65.92,65.88,65.91,11624.0,59.5144,59.5325,59.4963,59.5234,11624.0
2022-07-29 15:00:00,65.91,66.01,65.91,66.01,20074.0,59.5234,59.6138,59.5234,59.6138,20074.0
2022-07-29 15:05:00,66.0,66.0,65.96,65.97,10529.0,59.6047,59.6047,59.5686,59.5776,10529.0
2022-07-29 15:10:00,65.97,66.0,65.93,66.0,15644.0,59.5776,59.6047,59.5415,59.6047,15644.0
2022-07-29 15:15:00,66.0,66.02,65.96,65.99,20226.0,59.6047,59.6228,59.5686,59.5957,20226.0
2022-07-29 15:20:00,65.98,66.02,65.97,66.02,21664.0,59.5867,59.6228,59.5776,59.6228,21664.0
2022-07-29 15:25:00,66.01,66.03,65.99,66.01,44315.0,59.6138,59.6318,59.5957,59.6138,44315.0
2022-07-29 15:30:00,66.02,66.06,65.97,66.06,41932.0,59.6228,59.6589,59.5776,59.6589,41932.0
2022-07-29 15:35:00,66.06,66.1,66.02,66.08,42180.0,59.6589,59.695,59.6228,59.677,42180.0
2022-07-29 15:40:00,66.08,66.08,66.0,66.0,82052.0,59.677,59.677,59.6047,59.6047,82052.0
2022-07-29 15:45:00,66.0,66.0,65.92,65.94,55250.0,59.6047,59.6047,59.5325,59.5505,55250.0
2022-07-29 15:50:00,65.94,65.96,65.79,65.8,102847.0,59.5505,59.5686,59.4151,59.4241,102847.0
2022-07-29 15:55:00,65.8,65.8,65.6,65.67,341324.0,59.4241,59.4241,59.2435,59.3067,341324.0
2022-08-01 09:30:00,65.35,65.83,65.21,65.56,46498.0,59.0177,59.4512,58.8913,59.2074,46498.0
2022-08-01 09:35:00,65.52,65.66,65.44,65.66,10900.0,59.1712,59.2977,59.099,59.2977,10900.0
2022-08-01 09:40:00,65.68,65.8,65.63,65.65,27024.0,59.3157,59.4241,59.2706,59.2886,27024.0
2022-08-01 09:45:00,65.65,65.71,65.57,65.63,16290.0,59.2886,59.3428,59.2164,59.2706,16290.0
2022-08-01 09:50:00,65.63,65.63,65.46,65.49,22077.0,59.2706,59.2706,59.117,59.1441,22077.0
2022-08-01 09:55:00,65.47,65.55,65.43,65.5,10263.0,59.1261,59.1983,59.09,59.1532,10263.0
2022-08-01 10:00:00,65.5,65.54,65.36,65.44,29070.0,59.1532,59.1893,59.0267,59.099,29070.0
2022-08-01 10:05:00,65.44,65.63,65.43,65.58,18603.0,59.099,59.2706,59.09,59.2254,18603.0
2022-08-01 10:10:00,65.57,65.7,65.55,65.64,18734.0,59.2164,59.3338,59.1983,59.2796,18734.0
2022-08-01 10:15:00,65.63,65.63,65.33,65.36,13669.0,59.2706,59.2706,58.9996,59.0267,13669.0
2022-08-01 10:20:00,65.36,65.44,65.33,65.42,14662.0,59.0267,59.099,58.9996,59.0809,14662.0
2022-08-01 10:25:00,65.4,65.42,65.33,65.33,20933.0,59.0629,59.0809,58.9996,58.9996,20933.0
2022-08-01 10:30:00,65.31,65.36,65.29,65.3,21115.0,58.9816,59.0267,58.9635,58.9725,21115.0
2022-08-01 10:35:00,65.3,65.3,65.15,65.25,15536.0,58.9725,58.9725,58.8371,58.9274,15536.0
2022-08-01 10:40:00,65.26,65.36,65.22,65.34,16664.0,58.9364,59.0267,58.9003,59.0087,16664.0
2022-08-01 10:45:00,65.35,65.42,65.35,65.41,26582.0,59.0177,59.0809,59.0177,59.0719,26582.0
2022-08-01 10:50:00,65.41,65.51,65.41,65.47,11451.0,59.0719,59.1622,59.0719,59.1261,11451.0
2022-08-01 10:55:00,65.45,65.48,65.41,65.48,18498.0,59.108,59.1351,59.0719,59.1351,18498.0
2022-08-01 11:00:00,65.47,65.48,65.37,65.38,20879.0,59.1261,59.1351,59.0358,59.0448,20879.0
2022-08-01 11:05:00,65.4,65.44,65.29,65.34,37426.0,59.0629,59.099,58.9635,59.0087,37426.0
2022-08-01 11:10:00,65.33,65.33,65.23,65.28,10204.0,58.9996,58.9996,58.9093,58.9545,10204.0
2022-08-01 11:15:00,65.27,65.33,65.25,65.27,10030.0,58.9455,58.9996,58.9274,58.9455,10030.0
2022-08-01 11:20:00,65.25,65.43,65.23,65.42,8768.0,58.9274,59.09,58.9093,59.0809,8768.0
2022-08-01 11:25:00,65.42,65.48,65.41,65.45,10288.0,59.0809,59.1351,59.0719,59.108,10288.0
2022-08-01 11:30:00,65.45,65.57,65.45,65.57,8966.0,59.108,59.2164,59.108,59.2164,8966.0
2022-08-01 11:35:00,65.57,65.59,65.51,65.52,10957.0,59.2164,59.2344,59.1622,59.1712,10957.0
2022-08-01 11:40:00,65.51,65.53,65.48,65.51,7636.0,59.1622,59.1803,59.1351,59.1622,7636.0
2022-08-01 11:45:00,65.52,65.52,65.46,65.52,7976.0,59.1712,59.1712,59.117,59.1712,7976.0
2022-08-01 11:50:00,65.55,65.57,65.46,65.47,11971.0,59.1983,59.2164,59.117,59.1261,11971.0
2022-08-01 11:55:00,65.46,65.46,65.38,65.4,11616.0,59.117,59.117,59.0448,59.0629,11616.0
2022-08-01 12:00:00,65.41,65.44,65.37,65.41,11555.0,59.0719,59.099,59.0358,59.0719,11555.0
2022-08-01 12:05:00,65.42,65.42,65.36,65.36,13678.0,59.0809,59.0809,59.0267,59.0267,13678.0
2022-08-01 12:10:00,65.36,65.36,65.31,65.36,19808.0,59.0267,59.0267,58.9816,59.0267,19808.0
2022-08-01 12:15:00,65.36,65.36,65.28,65.28,8431.0,59.0267,59.0267,58.9545,58.9545,8431.0
2022-08-01 12:20:00,65.28,65.37,65.27,65.36,10198.0,58.9545,59.0358,58.9455,59.0267,10198.0
2022-08-01 12:25:00,65.37,65.4,65.36,65.36,7525.0,59.0358,59.0629,59.0267,59.0267,7525.0
2022-08-01 12:30:00,65.36,65.46,65.35,65.46,13113.0,59.0267,59.117,59.0177,59.117,13113.0
2022-08-01 12:35:00,65.46,65.55,65.44,65.55,9712.0,59.117,59.1983,59.099,59.1983,9712.0
2022-08-01 12:40:00,65.55,65.6,65.51,65.6,8375.0,59.1983,59.2435,59.1622,59.2435,8375.0
2022-08-01 12:45:00,65.62,65.63,65.59,65.63,12274.0,59.2615,59.2706,59.2344,59.2706,12274.0
2022-08-01 12:50:00,65.63,65.63,65.58,65.58,9876.0,59.2706,59.2706,59.2254,59.2254,9876.0
2022-08-01 12:55:00,65.58,65.64,65.58,65.63,12815.0,59.2254,59.2796,59.2254,59.2706,12815.0
2022-08-01 13:00:00,65.64,65.66,65.58,65.62,19243.0,59.2796,59.2977,59.2254,59.2615,19243.0
2022-08-01 13:05:00,65.62,65.72,65.58,65.7,18400.0,59.2615,59.3519,59.2254,59.3338,18400.0
2022-08-01 13:10:00,65.71,65.73,65.67,65.71,16507.0,59.3428,59.3609,59.3067,59.3428,16507.0
2022-08-01 13:15:00,65.72,65.77,65.71,65.73,15146.0,59.3519,59.397,59.3428,59.3609,15146.0
2022-08-01 13:20:00,65.73,65.75,65.68,65.68,14816.0,59.3609,59.3789,59.3157,59.3157,14816.0
2022-08-01 13:25:00,65.69,65.73,65.65,65.66,15341.0,59.3248,59.3609,59.2886,59.2977,15341.0
2022-08-01 13:30:00,65.66,65.69,65.65,65.67,15967.0,59.2977,59.3248,59.2886,59.3067,15967.0
2022-08-01 13:35:00,65.67,65.7,65.65,65.68,26739.0,59.3067,59.3338,59.2886,59.3157,26739.0
2022-08-01 13:40:00,65.69,65.74,65.63,65.65,15913.0,59.3248,59.3699,59.2706,59.2886,15913.0
2022-08-01 13:45:00,65.65,65.65,65.56,65.64,21502.0,59.2886,59.2886,59.2074,59.2796,21502.0
2022-08-01 13:50:00,65.63,65.65,65.56,65.58,9767.0,59.2706,59.2886,59.2074,59.2254,9767.0
2022-08-01 13:55:00,65.57,65.6,65.53,65.57,11735.0,59.2164,59.2435,59.1803,59.2164,11735.0
2022-08-01 14:00:00,65.56,65.57,65.47,65.56,17060.0,59.2074,59.2164,59.1261,59.2074,17060.0
2022-08-01 14:05:00,65.55,65.6,65.53,65.53,7073.0,59.1983,59.2435,59.1803,59.1803,7073.0
2022-08-01 14:10:00,65.53,65.56,65.49,65.55,13730.0,59.1803,59.2074,59.1441,59.1983,13730.0
2022-08-01 14:15:00,65.56,65.61,65.55,65.57,14482.0,59.2074,59.2525,59.1983,59.2164,14482.0
2022-08-01 14:20:00,65.57,65.59,65.53,65.58,12552.0,59.2164,59.2344,59.1803,59.2254,12552.0
2022-08-01 14:25:00,65.59,65.66,65.56,65.63,11604.0,59.2344,59.2977,59.2074,59.2706,11604.0
2022-08-01 14:30:00,65.62,65.69,65.6,65.67,11583.0,59.2615,59.3248,59.2435,59.3067,11583.0
2022-08-01 14:35:00,65.67,65.68,65.62,65.64,9855.0,59.3067,59.3157,59.2615,59.2796,9855.0
2022-08-01 14:40:00,65.64,65.67,65.61,65.61,15382.0,59.2796,59.3067,59.2525,59.2525,15382.0
2022-08-01 14:45:00,65.62,65.65,65.59,65.61,14231.0,59.2615,59.2886,59.2344,59.2525,14231.0
2022-08-01 14:50:00,65.59,65.66,65.55,65.64,16900.0,59.2344,59.2977,59.1983,59.2796,16900.0
2022-08-01 14:55:00,65.65,65.76,65.63,65.73,11541.0,59.2886,59.388,59.2706,59.3609,11541.0
2022-08-01 15:00:00,65.73,65.77,65.7,65.76,10735.0,59.3609,59.397,59.3338,59.388,10735.0
2022-08-01 15:05:00,65.77,65.77,65.71,65.75,9704.0,59.397,59.397,59.3428,59.3789,9704.0
2022-08-01 15:10:00,65.74,65.74,65.69,65.73,17171.0,59.3699,59.3699,59.3248,59.3609,17171.0
2022-08-01 15:15:00,65.73,65.74,65.67,65.7,23526.0,59.3609,59.3699,59.3067,59.3338,23526.0
2022-08-01 15:20:00,65.7,65.8,65.67,65.78,37016.0,59.3338,59.4241,59.3067,59.406,37016.0
2022-08-01 15:25:00,65.78,65.78,65.66,65.68,21094.0,59.406,59.406,59.2977,59.3157,21094.0
2022-08-01 15:30:00,65.67,65.75,65.67,65.75,21984.0,59.3067,59.3789,59.3067,59.3789,21984.0
2022-08-01 15:35:00,65.76,65.76,65.69,65.72,27858.0,59.388,59.388,59.3248,59.3519,27858.0
2022-08-01 15:40:00,65.72,65.72,65.64,65.69,35873.0,59.3519,59.3519,59.2796,59.3248,35873.0
2022-08-01 15:45:00,65.69,65.75,65.65,65.73,32189.0,59.3248,59.3789,59.2886,59.3609,32189.0
2022-08-01 15:50:00,65.74,65.8,65.71,65.73,64427.0,59.3699,59.4241,59.3428,59.3609,64427.0
2022-08-01 15:55:00,65.73,65.75,65.68,65.72,142073.0,59.3609,59.3789,59.3157,59.3519,142073.0
2022-08-02 09:30:00,65.12,65.56,63.5,64.75,63478.0,58.81,59.2074,57.347,58.4758,63478.0
2022-08-02 09:35:00,64.77,64.78,64.52,64.59,26934.0,58.4939,58.5029,58.2681,58.3313,26934.0
2022-08-02 09:40:00,64.58,64.93,64.5,64.93,13182.0,58.3223,58.6384,58.2501,58.6384,13182.0
2022-08-02 09:45:00,64.91,64.98,64.78,64.98,89132.0,58.6203,58.6836,58.5029,58.6836,89132.0
2022-08-02 09:50:00,64.97,65.18,64.95,65.18,60762.0,58.6745,58.8642,58.6565,58.8642,60762.0
2022-08-02 09:55:00,65.19,65.42,65.17,65.3,27958.0,58.8732,59.0809,58.8551,58.9725,27958.0
2022-08-02 10:00:00,65.29,65.29,65.05,65.11,33031.0,58.9635,58.9635,58.7468,58.801,33031.0
2022-08-02 10:05:00,65.1,65.16,65.01,65.1,20823.0,58.7919,58.8461,58.7106,58.7919,20823.0
2022-08-02 10:10:00,65.1,65.16,64.92,64.93,27196.0,58.7919,58.8461,58.6294,58.6384,27196.0
2022-08-02 10:15:00,64.92,65.16,64.91,65.15,20397.0,58.6294,58.8461,58.6203,58.8371,20397.0
2022-08-02 10:20:00,65.15,65.33,65.14,65.27,22179.0,58.8371,58.9996,58.8281,58.9455,22179.0
2022-08-02 10:25:00,65.28,65.35,65.23,65.35,27444.0,58.9545,59.0177,58.9093,59.0177,27444.0
2022-08-02 10:30:00,65.36,65.5,65.36,65.5,23722.0,59.0267,59.1532,59.0267,59.1532,23722.0
2022-08-02 10:35:00,65.5,65.52,65.41,65.41,15363.0,59.1532,59.1712,59.0719,59.0719,15363.0
2022-08-02 10:40:00,65.42,65.46,65.38,65.44,15605.0,59.0809,59.117,59.0448,59.099,15605.0
2022-08-02 10:45:00,65.44,65.48,65.39,65.47,13397.0,59.099,59.1351,59.0538,59.1261,13397.0
2022-08-02 10:50:00,65.46,65.56,65.46,65.55,15058.0,59.117,59.2074,59.117,59.1983,15058.0
2022-08-02 10:55:00,65.54,65.59,65.47,65.48,16224.0,59.1893,59.2344,59.1261,59.1351,16224.0
2022-08-02 11:00:00,65.48,65.51,65.46,65.46,13073.0,59.1351,59.1622,59.117,59.117,13073.0
2022-08-02 11:05:00,65.45,65.46,65.4,65.43,7597.0,59.108,59.117,59.0629,59.09,7597.0
2022-08-02 11:10:00,65.44,65.46,65.26,65.33,15303.0,59.099,59.117,58.9364,58.9996,15303.0
2022-08-02 11:15:00,65.34,65.35,65.23,65.29,12904.0,59.0087,59.0177,58.9093,58.9635,12904.0
2022-08-02 11:20:00,65.29,65.35,65.23,65.23,12892.0,58.9635,59.0177,58.9093,58.9093,12892.0
2022-08-02 11:25:00,65.24,65.3,65.22,65.23,14154.0,58.9184,58.9725,58.9003,58.9093,14154.0
2022-08-02 11:30:00,65.23,65.33,65.19,65.22,28660.0,58.9093,58.9996,58.8732,58.9003,28660.0
2022-08-02 11:35:00,65.21,65.24,65.17,65.18,12746.0,58.8913,58.9184,58.8551,58.8642,12746.0
2022-08-02 11:40:00,65.17,65.26,65.16,65.2,23149.0,58.8551,58.9364,58.8461,58.8822,23149.0
2022-08-02 11:45:00,65.19,65.2,65.09,65.1,72771.0,58.8732,58.8822,58.7829,58.7919,72771.0
2022-08-02 11:50:00,65.1,65.1,64.83,64.91,27249.0,58.7919,58.7919,58.5481,58.6203,27249.0
2022-08-02 11:55:00,64.9,64.9,64.74,64.83,28054.0,58.6113,58.6113,58.4668,58.5481,28054.0
2022-08-02 12:00:00,64.84,64.99,64.84,64.99,17921.0,58.5571,58.6926,58.5571,58.6926,17921.0
2022-08-02 12:05:00,64.99,65.1,64.97,65.06,30186.0,58.6926,58.7919,58.6745,58.7558,30186.0
2022-08-02 12:10:00,65.06,65.06,65.0,65.06,12433.0,58.7558,58.7558,58.7016,58.7558,12433.0
2022-08-02 12:15:00,65.06,65.08,64.95,64.96,16105.0,58.7558,58.7739,58.6565,58.6655,16105.0
2022-08-02 12:20:00,64.96,65.02,64.96,65.01,17224.0,58.6655,58.7197,58.6655,58.7106,17224.0
2022-08-02 12:25:00,65.01,65.07,64.98,65.07,16250.0,58.7106,58.7648,58.6836,58.7648,16250.0
2022-08-02 12:30:00,65.07,65.12,64.95,64.95,38237.0,58.7648,58.81,58.6565,58.6565,38237.0
2022-08-02 12:35:00,64.96,65.0,64.95,64.98,17843.0,58.6655,58.7016,58.6565,58.6836,17843.0
2022-08-02 12:40:00,64.98,65.01,64.97,64.99,13383.0,58.6836,58.7106,58.6745,58.6926,13383.0
2022-08-02 12:45:00,64.99,65.08,64.99,65.06,19198.0,58.6926,58.7739,58.6926,58.7558,19198.0
2022-08-02 12:50:00,65.06,65.18,65.04,65.17,23642.0,58.7558,58.8642,58.7377,58.8551,23642.0
2022-08-02 12:55:00,65.17,65.21,65.14,65.2,17572.0,58.8551,58.8913,58.8281,58.8822,17572.0
2022-08-02 13:00:00,65.18,65.21,65.15,65.21,13420.0,58.8642,58.8913,58.8371,58.8913,13420.0
2022-08-02 13:05:00,65.21,65.28,65.21,65.22,14116.0,58.8913,58.9545,58.8913,58.9003,14116.0
2022-08-02 13:10:00,65.22,65.28,65.18,65.26,83599.0,58.9003,58.9545,58.8642,58.9364,83599.0
2022-08-02 13:15:00,65.26,65.28,65.23,65.26,16748.0,58.9364,58.9545,58.9093,58.9364,16748.0
2022-08-02 13:20:00,65.26,65.33,65.23,65.28,16909.0,58.9364,58.9996,58.9093,58.9545,16909.0
2022-08-02 13:25:00,65.27,65.28,65.14,65.16,27651.0,58.9455,58.9545,58.8281,58.8461,27651.0
2022-08-02 13:30:00,65.15,65.18,65.08,65.17,34761.0,58.8371,58.8642,58.7739,58.8551,34761.0
2022-08-02 13:35:00,65.16,65.2,65.06,65.19,21448.0,58.8461,58.8822,58.7558,58.8732,21448.0
2022-08-02 13:40:00,65.21,65.31,65.19,65.26,20507.0,58.8913,58.9816,58.8732,58.9364,20507.0
2022-08-02 13:45:00,65.26,65.41,65.25,65.41,44256.0,58.9364,59.0719,58.9274,59.0719,44256.0
2022-08-02 13:50:00,65.39,65.4,65.28,65.3,24763.0,59.0538,59.0629,58.9545,58.9725,24763.0
2022-08-02 13:55:00,65.3,65.3,65.14,65.14,19881.0,58.9725,58.9725,58.8281,58.8281,19881.0
2022-08-02 14:00:00,65.15,65.26,65.15,65.26,21373.0,58.8371,58.9364,58.8371,58.9364,21373.0
2022-08-02 14:05:00,65.25,65.34,65.23,65.34,14692.0,58.9274,59.0087,58.9093,59.0087,14692.0
2022-08-02 14:10:00,65.34,65.38,65.28,65.38,23580.0,59.0087,59.0448,58.9545,59.0448,23580.0
2022-08-02 14:15:00,65.38,65.4,65.35,65.38,19204.0,59.0448,59.0629,59.0177,59.0448,19204.0
2022-08-02 14:20:00,65.38,65.5,65.38,65.49,20407.0,59.0448,59.1532,59.0448,59.1441,20407.0
2022-08-02 14:25:00,65.49,65.52,65.48,65.5,13880.0,59.1441,59.1712,59.1351,59.1532,13880.0
2022-08-02 14:30:00,65.5,65.58,65.5,65.54,21417.0,59.1532,59.2254,59.1532,59.1893,21417.0
2022-08-02 14:35:00,65.53,65.54,65.44,65.5,19918.0,59.1803,59.1893,59.099,59.1532,19918.0
2022-08-02 14:40:00,65.51,65.56,65.49,65.5,16248.0,59.1622,59.2074,59.1441,59.1532,16248.0
2022-08-02 14:45:00,65.5,65.5,65.43,65.45,19971.0,59.1532,59.1532,59.09,59.108,19971.0
2022-08-02 14:50:00,65.44,65.46,65.42,65.45,16130.0,59.099,59.117,59.0809,59.108,16130.0
2022-08-02 14:55:00,65.45,65.45,65.23,65.3,20848.0,59.108,59.108,58.9093,58.9725,20848.0
2022-08-02 15:00:00,65.29,65.31,65.22,65.27,21965.0,58.9635,58.9816,58.9003,58.9455,21965.0
2022-08-02 15:05:00,65.28,65.3,65.2,65.23,26422.0,58.9545,58.9725,58.8822,58.9093,26422.0
2022-08-02 15:10:00,65.23,65.28,65.2,65.21,21881.0,58.9093,58.9545,58.8822,58.8913,21881.0
2022-08-02 15:15:00,65.22,65.23,65.14,65.16,30105.0,58.9003,58.9093,58.8281,58.8461,30105.0
2022-08-02 15:20:00,65.16,65.16,65.05,65.09,39921.0,58.8461,58.8461,58.7468,58.7829,39921.0
2022-08-02 15:25:00,65.09,65.1,65.03,65.09,43620.0,58.7829,58.7919,58.7287,58.7829,43620.0
2022-08-02 15:30:00,65.08,65.1,65.04,65.08,40380.0,58.7739,58.7919,58.7377,58.7739,40380.0
2022-08-02 15:35:00,65.08,65.24,65.07,65.24,45486.0,58.7739,58.9184,58.7648,58.9184,45486.0
2022-08-02 15:40:00,65.24,65.25,65.17,65.23,39803.0,58.9184,58.9274,58.8551,58.9093,39803.0
2022-08-02 15:45:00,65.23,65.27,65.12,65.16,126953.0,58.9093,58.9455,58.81,58.8461,126953.0
2022-08-02 15:50:00,65.17,65.17,65.05,65.06,139984.0,58.8551,58.8551,58.7468,58.7558,139984.0
2022-08-02 15:55:00,65.06,65.17,65.02,65.16,298044.0,58.7558,58.8551,58.7197,58.8461,298044.0
2022-08-03 09:30:00,65.08,65.08,64.79,64.95,64808.0,58.7739,58.7739,58.512,58.6565,64808.0
2022-08-03 09:35:00,64.93,65.24,64.93,65.21,17491.0,58.6384,58.9184,58.6384,58.8913,17491.0
2022-08-03 09:40:00,65.2,65.32,65.03,65.14,15774.0,58.8822,58.9906,58.7287,58.8281,15774.0
2022-08-03 09:45:00,65.11,65.38,65.11,65.38,17302.0,58.801,59.0448,58.801,59.0448,17302.0
2022-08-03 09:50:00,65.38,65.65,65.34,65.65,48536.0,59.0448,59.2886,59.0087,59.2886,48536.0
2022-08-03 09:55:00,65.64,65.68,65.48,65.48,30387.0,59.2796,59.3157,59.1351,59.1351,30387.0
2022-08-03 10:00:00,65.42,65.44,65.17,65.21,22881.0,59.0809,59.099,58.8551,58.8913,22881.0
2022-08-03 10:05:00,65.25,65.31,65.11,65.15,17119.0,58.9274,58.9816,58.801,58.8371,17119.0
2022-08-03 10:10:00,65.16,65.48,65.14,65.46,19485.0,58.8461,59.1351,58.8281,59.117,19485.0
2022-08-03 10:15:00,65.45,65.45,65.25,65.26,18006.0,59.108,59.108,58.9274,58.9364,18006.0
2022-08-03 10:20:00,65.25,65.35,65.2,65.27,28617.0,58.9274,59.0177,58.8822,58.9455,28617.0
2022-08-03 10:25:00,65.29,65.48,65.27,65.48,18900.0,58.9635,59.1351,58.9455,59.1351,18900.0
2022-08-03 10:30:00,65.49,65.6,65.45,65.55,16918.0,59.1441,59.2435,59.108,59.1983,16918.0
2022-08-03 10:35:00,65.55,65.58,65.42,65.44,11572.0,59.1983,59.2254,59.0809,59.099,11572.0
2022-08-03 10:40:00,65.44,65.49,65.41,65.49,12258.0,59.099,59.1441,59.0719,59.1441,12258.0
2022-08-03 10:45:00,65.49,65.73,65.46,65.73,14160.0,59.1441,59.3609,59.117,59.3609,14160.0
2022-08-03 10:50:00,65.74,65.76,65.62,65.66,14592.0,59.3699,59.388,59.2615,59.2977,14592.0
2022-08-03 10:55:00,65.67,65.68,65.62,65.63,9532.0,59.3067,59.3157,59.2615,59.2706,9532.0
2022-08-03 11:00:00,65.63,65.76,65.62,65.63,13937.0,59.2706,59.388,59.2615,59.2706,13937.0
2022-08-03 11:05:00,65.63,65.67,65.59,65.67,26036.0,59.2706,59.3067,59.2344,59.3067,26036.0
2022-08-03 11:10:00,65.67,65.67,65.54,65.54,10238.0,59.3067,59.3067,59.1893,59.1893,10238.0
2022-08-03 11:15:00,65.56,65.58,65.35,65.39,17957.0,59.2074,59.2254,59.0177,59.0538,17957.0
2022-08-03 11:20:00,65.38,65.41,65.27,65.31,16270.0,59.0448,59.0719,58.9455,58.9816,16270.0
2022-08-03 11:25:00,65.3,65.32,65.16,65.16,15184.0,58.9725,58.9906,58.8461,58.8461,15184.0
2022-08-03 11:30:00,65.17,65.25,65.15,65.21,14918.0,58.8551,58.9274,58.8371,58.8913,14918.0
2022-08-03 11:35:00,65.2,65.23,65.14,65.19,11366.0,58.8822,58.9093,58.8281,58.8732,11366.0
2022-08-03 11:40:00,65.21,65.23,65.18,65.18,8095.0,58.8913,58.9093,58.8642,58.8642,8095.0
2022-08-03 11:45:00,65.14,65.22,65.13,65.22,10937.0,58.8281,58.9003,58.819,58.9003,10937.0
2022-08-03 11:50:00,65.22,65.22,65.14,65.22,9383.0,58.9003,58.9003,58.8281,58.9003,9383.0
2022-08-03 11:55:00,65.23,65.36,65.21,65.35,29154.0,58.9093,59.0267,58.8913,59.0177,29154.0
2022-08-03 12:00:00,65.35,65.4,65.33,65.36,16952.0,59.0177,59.0629,58.9996,59.0267,16952.0
2022-08-03 12:05:00,65.35,65.35,65.27,65.31,16885.0,59.0177,59.0177,58.9455,58.9816,16885.0
2022-08-03 12:10:00,65.31,65.37,65.3,65.36,20874.0,58.9816,59.0358,58.9725,59.0267,20874.0
2022-08-03 12:15:00,65.35,65.37,65.31,65.35,14602.0,59.0177,59.0358,58.9816,59.0177,14602.0
2022-08-03 12:20:00,65.36,65.47,65.36,65.42,12293.0,59.0267,59.1261,59.0267,59.0809,12293.0
2022-08-03 12:25:00,65.42,65.47,65.4,65.41,11889.0,59.0809,59.1261,59.0629,59.0719,11889.0
2022-08-03 12:30:00,65.41,65.43,65.36,65.4,16937.0,59.0719,59.09,59.0267,59.0629,16937.0
2022-08-03 12:35:00,65.41,65.41,65.3,65.3,10602.0,59.0719,59.0719,58.9725,58.9725,10602.0
2022-08-03 12:40:00,65.3,65.36,65.3,65.33,10185.0,58.9725,59.0267,58.9725,58.9996,10185.0
2022-08-03 12:45:00,65.32,65.39,65.31,65.38,22727.0,58.9906,59.0538,58.9816,59.0448,22727.0
2022-08-03 12:50:00,65.38,65.41,65.29,65.41,8043.0,59.0448,59.0719,58.9635,59.0719,8043.0
2022-08-03 12:55:00,65.41,65.45,65.41,65.43,11451.0,59.0719,59.108,59.0719,59.09,11451.0
2022-08-03 13:00:00,65.44,65.53,65.44,65.53,11892.0,59.099,59.1803,59.099,59.1803,11892.0
2022-08-03 13:05:00,65.53,65.55,65.48,65.51,10145.0,59.1803,59.1983,59.1351,59.1622,10145.0
2022-08-03 13:10:00,65.5,65.53,65.45,65.51,14254.0,59.1532,59.1803,59.108,59.1622,14254.0
2022-08-03 13:15:00,65.49,65.5,65.45,65.47,8787.0,59.1441,59.1532,59.108,59.1261,8787.0
2022-08-03 13:20:00,65.48,65.56,65.48,65.54,13921.0,59.1351,59.2074,59.1351,59.1893,13921.0
2022-08-03 13:25:00,65.54,65.63,65.53,65.62,11580.0,59.1893,59.2706,59.1803,59.2615,11580.0
2022-08-03 13:30:00,65.62,65.63,65.57,65.61,15727.0,59.2615,59.2706,59.2164,59.2525,15727.0
2022-08-03 13:35:00,65.6,65.61,65.55,65.59,13124.0,59.2435,59.2525,59.1983,59.2344,13124.0
2022-08-03 13:40:00,65.57,65.61,65.54,65.55,15376.0,59.2164,59.2525,59.1893,59.1983,15376.0
2022-08-03 13:45:00,65.55,65.56,65.5,65.53,17357.0,59.1983,59.2074,59.1532,59.1803,17357.0
2022-08-03 13:50:00,65.53,65.65,65.53,65.64,17950.0,59.1803,59.2886,59.1803,59.2796,17950.0
2022-08-03 13:55:00,65.63,65.63,65.52,65.53,13493.0,59.2706,59.2706,59.1712,59.1803,13493.0
2022-08-03 14:00:00,65.5,65.53,65.43,65.5,11786.0,59.1532,59.1803,59.09,59.1532,11786.0
2022-08-03 14:05:00,65.51,65.51,65.46,65.46,8505.0,59.1622,59.1622,59.117,59.117,8505.0
2022-08-03 14:10:00,65.47,65.52,65.47,65.51,10079.0,59.1261,59.1712,59.1261,59.1622,10079.0
2022-08-03 14:15:00,65.51,65.53,65.48,65.5,15330.0,59.1622,59.1803,59.1351,59.1532,15330.0
2022-08-03 14:20:00,65.5,65.5,65.37,65.37,12387.0,59.1532,59.1532,59.0358,59.0358,12387.0
2022-08-03 14:25:00,65.36,65.38,65.34,65.37,13202.0,59.0267,59.0448,59.0087,59.0358,13202.0
2022-08-03 14:30:00,65.37,65.41,65.35,65.35,13575.0,59.0358,59.0719,59.0177,59.0177,13575.0
2022-08-03 14:35:00,65.34,65.34,65.27,65.28,11211.0,59.0087,59.0087,58.9455,58.9545,11211.0
2022-08-03 14:40:00,65.28,65.29,65.15,65.18,13400.0,58.9545,58.9635,58.8371,58.8642,13400.0
2022-08-03 14:45:00,65.17,65.24,65.16,65.23,15674.0,58.8551,58.9184,58.8461,58.9093,15674.0
2022-08-03 14:50:00,65.23,65.27,65.21,65.25,10469.0,58.9093,58.9455,58.8913,58.9274,10469.0
2022-08-03 14:55:00,65.25,65.29,65.22,65.23,12601.0,58.9274,58.9635,58.9003,58.9093,12601.0
2022-08-03 15:00:00,65.23,65.31,65.23,65.28,14237.0,58.9093,58.9816,58.9093,58.9545,14237.0
2022-08-03 15:05:00,65.29,65.31,65.24,65.25,12776.0,58.9635,58.9816,58.9184,58.9274,12776.0
2022-08-03 15:10:00,65.25,65.28,65.23,65.27,14564.0,58.9274,58.9545,58.9093,58.9455,14564.0
2022-08-03 15:15:00,65.26,65.31,65.26,65.28,30205.0,58.9364,58.9816,58.9364,58.9545,30205.0
2022-08-03 15:20:00,65.28,65.28,65.16,65.2,19772.0,58.9545,58.9545,58.8461,58.8822,19772.0
2022-08-03 15:25:00,65.2,65.22,65.18,65.22,23330.0,58.8822,58.9003,58.8642,58.9003,23330.0
2022-08-03 15:30:00,65.22,65.27,65.18,65.26,31906.0,58.9003,58.9455,58.8642,58.9364,31906.0
2022-08-03 15:35:00,65.26,65.32,65.23,65.31,40868.0,58.9364,58.9906,58.9093,58.9816,40868.0
2022-08-03 15:40:00,65.31,65.37,65.28,65.37,26244.0,58.9816,59.0358,58.9545,59.0358,26244.0
2022-08-03 15:45:00,65.37,65.41,65.34,65.38,58263.0,59.0358,59.0719,59.0087,59.0448,58263.0
2022-08-03 15:50:00,65.39,65.48,65.38,65.48,84038.0,59.0538,59.1351,59.0448,59.1351,84038.0
2022-08-03 15:55:00,65.48,65.54,65.36,65.38,249050.0,59.1351,59.1893,59.0267,59.0448,249050.0
2022-08-04 09:30:00,65.51,65.55,65.3,65.38,45465.0,59.1622,59.1983,58.9725,59.0448,45465.0
2022-08-04 09:35:00,65.36,65.43,65.1,65.43,16026.0,59.0267,59.09,58.7919,59.09,16026.0
2022-08-04 09:40:00,65.45,65.53,65.42,65.53,7924.0,59.108,59.1803,59.0809,59.1803,7924.0
2022-08-04 09:45:00,65.54,65.59,65.42,65.53,11000.0,59.1893,59.2344,59.0809,59.1803,11000.0
2022-08-04 09:50:00,65.55,65.68,65.46,65.67,12314.0,59.1983,59.3157,59.117,59.3067,12314.0
2022-08-04 09:55:00,65.7,65.7,65.54,65.64,9140.0,59.3338,59.3338,59.1893,59.2796,9140.0
2022-08-04 10:00:00,65.62,65.63,65.49,65.54,14453.0,59.2615,59.2706,59.1441,59.1893,14453.0
2022-08-04 10:05:00,65.51,65.6,65.5,65.55,10351.0,59.1622,59.2435,59.1532,59.1983,10351.0
2022-08-04 10:10:00,65.56,65.6,65.52,65.53,11693.0,59.2074,59.2435,59.1712,59.1803,11693.0
2022-08-04 10:15:00,65.54,65.55,65.47,65.53,21971.0,59.1893,59.1983,59.1261,59.1803,21971.0
2022-08-04 10:20:00,65.53,65.57,65.47,65.55,14166.0,59.1803,59.2164,59.1261,59.1983,14166.0
2022-08-04 10:25:00,65.55,65.56,65.5,65.52,12044.0,59.1983,59.2074,59.1532,59.1712,12044.0
2022-08-04 10:30:00,65.51,65.55,65.45,65.51,17847.0,59.1622,59.1983,59.108,59.1622,17847.0
2022-08-04 10:35:00,65.5,65.53,65.45,65.5,8833.0,59.1532,59.1803,59.108,59.1532,8833.0
2022-08-04 10:40:00,65.49,65.53,65.49,65.49,6321.0,59.1441,59.1803,59.1441,59.1441,6321.0
2022-08-04 10:45:00,65.48,65.65,65.47,65.64,13058.0,59.1351,59.2886,59.1261,59.2796,13058.0
2022-08-04 10:50:00,65.62,65.66,65.61,65.64,8600.0,59.2615,59.2977,59.2525,59.2796,8600.0
2022-08-04 10:55:00,65.65,65.66,65.55,65.55,9065.0,59.2886,59.2977,59.1983,59.1983,9065.0
2022-08-04 11:00:00,65.56,65.61,65.49,65.5,9544.0,59.2074,59.2525,59.1441,59.1532,9544.0
2022-08-04 11:05:00,65.51,65.56,65.49,65.54,6326.0,59.1622,59.2074,59.1441,59.1893,6326.0
2022-08-04 11:10:00,65.53,65.54,65.48,65.51,6466.0,59.1803,59.1893,59.1351,59.1622,6466.0
2022-08-04 11:15:00,65.5,65.61,65.49,65.6,13267.0,59.1532,59.2525,59.1441,59.2435,13267.0
2022-08-04 11:20:00,65.61,65.69,65.61,65.66,6274.0,59.2525,59.3248,59.2525,59.2977,6274.0
2022-08-04 11:25:00,65.66,65.67,65.59,65.62,10544.0,59.2977,59.3067,59.2344,59.2615,10544.0
2022-08-04 11:30:00,65.63,65.69,65.59,65.68,12433.0,59.2706,59.3248,59.2344,59.3157,12433.0
2022-08-04 11:35:00,65.68,65.69,65.6,65.6,3958.0,59.3157,59.3248,59.2435,59.2435,3958.0
2022-08-04 11:40:00,65.6,65.63,65.56,65.59,5933.0,59.2435,59.2706,59.2074,59.2344,5933.0
2022-08-04 11:45:00,65.59,65.61,65.56,65.61,7598.0,59.2344,59.2525,59.2074,59.2525,7598.0
2022-08-04 11:50:00,65.61,65.64,65.58,65.6,8374.0,59.2525,59.2796,59.2254,59.2435,8374.0
2022-08-04 11:55:00,65.59,65.6,65.56,65.58,8182.0,59.2344,59.2435,59.2074,59.2254,8182.0
2022-08-04 12:00:00,65.59,65.6,65.5,65.52,4750.0,59.2344,59.2435,59.1532,59.1712,4750.0
2022-08-04 12:05:00,65.5,65.53,65.45,65.45,5576.0,59.1532,59.1803,59.108,59.108,5576.0
2022-08-04 12:10:00,65.44,65.49,65.41,65.41,9508.0,59.099,59.1441,59.0719,59.0719,9508.0
2022-08-04 12:15:00,65.4,65.43,65.36,65.42,15035.0,59.0629,59.09,59.0267,59.0809,15035.0
2022-08-04 12:20:00,65.42,65.46,65.4,65.45,20610.0,59.0809,59.117,59.0629,59.108,20610.0
2022-08-04 12:25:00,65.46,65.48,65.43,65.44,11810.0,59.117,59.1351,59.09,59.099,11810.0
2022-08-04 12:30:00,65.43,65.43,65.34,65.4,27311.0,59.09,59.09,59.0087,59.0629,27311.0
2022-08-04 12:35:00,65.4,65.4,65.32,65.32,23225.0,59.0629,59.0629,58.9906,58.9906,23225.0
2022-08-04 12:40:00,65.33,65.35,65.28,65.28,12074.0,58.9996,59.0177,58.9545,58.9545,12074.0
2022-08-04 12:45:00,65.27,65.28,65.19,65.19,10884.0,58.9455,58.9545,58.8732,58.8732,10884.0
2022-08-04 12:50:00,65.2,65.31,65.2,65.28,23257.0,58.8822,58.9816,58.8822,58.9545,23257.0
2022-08-04 12:55:00,65.29,65.32,65.26,65.26,33796.0,58.9635,58.9906,58.9364,58.9364,33796.0
2022-08-04 13:00:00,65.27,65.27,65.19,65.22,10862.0,58.9455,58.9455,58.8732,58.9003,10862.0
2022-08-04 13:05:00,65.22,65.22,65.17,65.17,6979.0,58.9003,58.9003,58.8551,58.8551,6979.0
2022-08-04 13:10:00,65.17,65.22,65.17,65.2,6084.0,58.8551,58.9003,58.8551,58.8822,6084.0
2022-08-04 13:15:00,65.2,65.24,65.18,65.18,9915.0,58.8822,58.9184,58.8642,58.8642,9915.0
2022-08-04 13:20:00,65.18,65.25,65.15,65.23,14084.0,58.8642,58.9274,58.8371,58.9093,14084.0
2022-08-04 13:25:00,65.23,65.31,65.22,65.29,7774.0,58.9093,58.9816,58.9003,58.9635,7774.0
2022-08-04 13:30:00,65.29,65.33,65.28,65.3,12605.0,58.9635,58.9996,58.9545,58.9725,12605.0
2022-08-04 13:35:00,65.31,65.31,65.24,65.27,8850.0,58.9816,58.9816,58.9184,58.9455,8850.0
2022-08-04 13:40:00,65.27,65.27,65.22,65.25,9737.0,58.9455,58.9455,58.9003,58.9274,9737.0
2022-08-04 13:45:00,65.24,65.25,65.19,65.24,9604.0,58.9184,58.9274,58.8732,58.9184,9604.0
2022-08-04 13:50:00,65.25,65.26,65.21,65.23,11733.0,58.9274,58.9364,58.8913,58.9093,11733.0
2022-08-04 13:55:00,65.23,65.26,65.21,65.24,10558.0,58.9093,58.9364,58.8913,58.9184,10558.0
2022-08-04 14:00:00,65.23,65.29,65.21,65.29,7955.0,58.9093,58.9635,58.8913,58.9635,7955.0
2022-08-04 14:05:00,65.29,65.38,65.27,65.37,9369.0,58.9635,59.0448,58.9455,59.0358,9369.0
2022-08-04 14:10:00,65.37,65.41,65.31,65.32,23900.0,59.0358,59.0719,58.9816,58.9906,23900.0
2022-08-04 14:15:00,65.32,65.36,65.29,65.36,31138.0,58.9906,59.0267,58.9635,59.0267,31138.0
2022-08-04 14:20:00,65.35,65.4,65.3,65.36,53075.0,59.0177,59.0629,58.9725,59.0267,53075.0
2022-08-04 14:25:00,65.35,65.39,65.3,65.37,31152.0,59.0177,59.0538,58.9725,59.0358,31152.0
2022-08-04 14:30:00,65.37,65.39,65.3,65.31,13175.0,59.0358,59.0538,58.9725,58.9816,13175.0
2022-08-04 14:35:00,65.31,65.33,65.27,65.3,17199.0,58.9816,58.9996,58.9455,58.9725,17199.0
2022-08-04 14:40:00,65.3,65.36,65.28,65.34,22513.0,58.9725,59.0267,58.9545,59.0087,22513.0
2022-08-04 14:45:00,65.35,65.35,65.27,65.28,30647.0,59.0177,59.0177,58.9455,58.9545,30647.0
2022-08-04 14:50:00,65.28,65.3,65.18,65.2,10600.0,58.9545,58.9725,58.8642,58.8822,10600.0
2022-08-04 14:55:00,65.18,65.21,65.16,65.19,7456.0,58.8642,58.8913,58.8461,58.8732,7456.0
2022-08-04 15:00:00,65.17,65.23,65.17,65.22,29105.0,58.8551,58.9093,58.8551,58.9003,29105.0
2022-08-04 15:05:00,65.22,65.24,65.19,65.19,28362.0,58.9003,58.9184,58.8732,58.8732,28362.0
2022-08-04 15:10:00,65.19,65.25,65.16,65.22,20427.0,58.8732,58.9274,58.8461,58.9003,20427.0
2022-08-04 15:15:00,65.22,65.27,65.18,65.22,12657.0,58.9003,58.9455,58.8642,58.9003,12657.0
2022-08-04 15:20:00,65.22,65.25,65.2,65.22,18211.0,58.9003,58.9274,58.8822,58.9003,18211.0
2022-08-04 15:25:00,65.22,65.22,65.12,65.15,14652.0,58.9003,58.9003,58.81,58.8371,14652.0
2022-08-04 15:30:00,65.14,65.15,65.06,65.06,20146.0,58.8281,58.8371,58.7558,58.7558,20146.0
2022-08-04 15:35:00,65.06,65.09,65.03,65.03,21253.0,58.7558,58.7829,58.7287,58.7287,21253.0
2022-08-04 15:40:00,65.03,65.03,64.9,64.9,35022.0,58.7287,58.7287,58.6113,58.6113,35022.0
2022-08-04 15:45:00,64.9,64.92,64.79,64.79,41383.0,58.6113,58.6294,58.512,58.512,41383.0
2022-08-04 15:50:00,64.8,64.87,64.71,64.75,64144.0,58.521,58.5842,58.4397,58.4758,64144.0
2022-08-04 15:55:00,64.74,64.75,64.67,64.74,137309.0,58.4668,58.4758,58.4036,58.4668,137309.0
2022-08-05 09:30:00,64.82,64.97,64.42,64.42,59330.0,58.5391,58.6745,58.1778,58.1778,59330.0
2022-08-05 09:35:00,64.41,64.47,64.26,64.35,18150.0,58.1688,58.223,58.0333,58.1146,18150.0
2022-08-05 09:40:00,64.4,64.55,64.36,64.45,12490.0,58.1598,58.2952,58.1236,58.2049,12490.0
2022-08-05 09:45:00,64.45,64.55,64.25,64.28,16775.0,58.2049,58.2952,58.0243,58.0514,16775.0
2022-08-05 09:50:00,64.3,64.51,64.26,64.5,16011.0,58.0694,58.2591,58.0333,58.2501,16011.0
2022-08-05 09:55:00,64.52,64.54,64.36,64.39,12363.0,58.2681,58.2862,58.1236,58.1507,12363.0
2022-08-05 10:00:00,64.4,64.44,64.33,64.4,17426.0,58.1598,58.1959,58.0965,58.1598,17426.0
2022-08-05 10:05:00,64.39,64.51,64.38,64.42,14094.0,58.1507,58.2591,58.1417,58.1778,14094.0
2022-08-05 10:10:00,64.43,64.43,64.27,64.3,20689.0,58.1869,58.1869,58.0424,58.0694,20689.0
2022-08-05 10:15:00,64.31,64.37,64.24,64.32,17931.0,58.0785,58.1327,58.0153,58.0875,17931.0
2022-08-05 10:20:00,64.35,64.35,64.2,64.21,139086.0,58.1146,58.1146,57.9791,57.9882,139086.0
2022-08-05 10:25:00,64.2,64.22,64.03,64.18,28083.0,57.9791,57.9972,57.8256,57.9611,28083.0
2022-08-05 10:30:00,64.2,64.22,64.02,64.02,14190.0,57.9791,57.9972,57.8166,57.8166,14190.0
2022-08-05 10:35:00,64.01,64.03,63.93,64.03,11211.0,57.8075,57.8256,57.7353,57.8256,11211.0
2022-08-05 10:40:00,64.04,64.07,63.9,63.9,16069.0,57.8346,57.8617,57.7082,57.7082,16069.0
2022-08-05 10:45:00,63.89,63.94,63.88,63.92,16942.0,57.6992,57.7443,57.6901,57.7263,16942.0
2022-08-05 10:50:00,63.91,63.95,63.86,63.9,12223.0,57.7172,57.7534,57.6721,57.7082,12223.0
2022-08-05 10:55:00,63.92,64.01,63.86,64.01,7483.0,57.7263,57.8075,57.6721,57.8075,7483.0
2022-08-05 11:00:00,64.01,64.06,63.91,64.03,11972.0,57.8075,57.8527,57.7172,57.8256,11972.0
2022-08-05 11:05:00,64.03,64.11,64.01,64.1,11666.0,57.8256,57.8979,57.8075,57.8888,11666.0
2022-08-05 11:10:00,64.1,64.23,64.1,64.23,10276.0,57.8888,58.0062,57.8888,58.0062,10276.0
2022-08-05 11:15:00,64.23,64.25,64.2,64.25,9455.0,58.0062,58.0243,57.9791,58.0243,9455.0
2022-08-05 11:20:00,64.26,64.28,64.21,64.28,9936.0,58.0333,58.0514,57.9882,58.0514,9936.0
2022-08-05 11:25:00,64.29,64.32,64.16,64.2,13030.0,58.0604,58.0875,57.943,57.9791,13030.0
2022-08-05 11:30:00,64.19,64.23,64.14,64.21,11432.0,57.9701,58.0062,57.925,57.9882,11432.0
2022-08-05 11:35:00,64.22,64.23,64.04,64.08,14471.0,57.9972,58.0062,57.8346,57.8708,14471.0
2022-08-05 11:40:00,64.09,64.14,64.04,64.11,11546.0,57.8798,57.925,57.8346,57.8979,11546.0
2022-08-05 11:45:00,64.08,64.08,64.01,64.02,14813.0,57.8708,57.8708,57.8075,57.8166,14813.0
2022-08-05 11:50:00,64.02,64.11,63.98,64.07,16303.0,57.8166,57.8979,57.7805,57.8617,16303.0
2022-08-05 11:55:00,64.06,64.15,64.04,64.12,11285.0,57.8527,57.934,57.8346,57.9069,11285.0
2022-08-05 12:00:00,64.1,64.21,64.08,64.2,10180.0,57.8888,57.9882,57.8708,57.9791,10180.0
2022-08-05 12:05:00,64.21,64.22,64.13,64.17,16210.0,57.9882,57.9972,57.9159,57.952,16210.0
2022-08-05 12:10:00,64.17,64.2,64.13,64.18,10376.0,57.952,57.9791,57.9159,57.9611,10376.0
2022-08-05 12:15:00,64.19,64.22,64.14,64.14,11435.0,57.9701,57.9972,57.925,57.925,11435.0
2022-08-05 12:20:00,64.14,64.14,64.05,64.05,10601.0,57.925,57.925,57.8437,57.8437,10601.0
2022-08-05 12:25:00,64.05,64.06,63.96,64.05,18108.0,57.8437,57.8527,57.7624,57.8437,18108.0
2022-08-05 12:30:00,64.05,64.13,64.02,64.11,19312.0,57.8437,57.9159,57.8166,57.8979,19312.0
2022-08-05 12:35:00,64.12,64.15,64.07,64.12,29805.0,57.9069,57.934,57.8617,57.9069,29805.0
2022-08-05 12:40:00,64.1,64.15,64.07,64.14,18911.0,57.8888,57.934,57.8617,57.925,18911.0
2022-08-05 12:45:00,64.14,64.2,64.13,64.16,12351.0,57.925,57.9791,57.9159,57.943,12351.0
2022-08-05 12:50:00,64.15,64.16,64.11,64.15,20520.0,57.934,57.943,57.8979,57.934,20520.0
2022-08-05 12:55:00,64.14,64.14,64.03,64.08,10931.0,57.925,57.925,57.8256,57.8708,10931.0
2022-08-05 13:00:00,64.08,64.14,64.08,64.13,13562.0,57.8708,57.925,57.8708,57.9159,13562.0
2022-08-05 13:05:00,64.14,64.17,64.1,64.1,14573.0,57.925,57.952,57.8888,57.8888,14573.0
2022-08-05 13:10:00,64.09,64.23,64.09,64.21,22236.0,57.8798,58.0062,57.8798,57.9882,22236.0
2022-08-05 13:15:00,64.21,64.21,64.13,64.16,18484.0,57.9882,57.9882,57.9159,57.943,18484.0
2022-08-05 13:20:00,64.16,64.24,64.16,64.23,11056.0,57.943,58.0153,57.943,58.0062,11056.0
2022-08-05 13:25:00,64.24,64.28,64.22,64.22,15222.0,58.0153,58.0514,57.9972,57.9972,15222.0
2022-08-05 13:30:00,64.22,64.31,64.21,64.31,16117.0,57.9972,58.0785,57.9882,58.0785,16117.0
2022-08-05 13:35:00,64.32,64.38,64.31,64.34,12276.0,58.0875,58.1417,58.0785,58.1056,12276.0
2022-08-05 13:40:00,64.35,64.45,64.34,64.45,14127.0,58.1146,58.2049,58.1056,58.2049,14127.0
2022-08-05 13:45:00,64.45,64.53,64.44,64.53,14783.0,58.2049,58.2772,58.1959,58.2772,14783.0
2022-08-05 13:50:00,64.53,64.53,64.42,64.45,13534.0,58.2772,58.2772,58.1778,58.2049,13534.0
2022-08-05 13:55:00,64.44,64.44,64.36,64.36,19267.0,58.1959,58.1959,58.1236,58.1236,19267.0
2022-08-05 14:00:00,64.36,64.38,64.31,64.38,14310.0,58.1236,58.1417,58.0785,58.1417,14310.0
2022-08-05 14:05:00,64.37,64.4,64.3,64.33,13390.0,58.1327,58.1598,58.0694,58.0965,13390.0
2022-08-05 14:10:00,64.33,64.34,64.28,64.34,11652.0,58.0965,58.1056,58.0514,58.1056,11652.0
2022-08-05 14:15:00,64.34,64.38,64.29,64.38,21167.0,58.1056,58.1417,58.0604,58.1417,21167.0
2022-08-05 14:20:00,64.38,64.42,64.37,64.37,21062.0,58.1417,58.1778,58.1327,58.1327,21062.0
2022-08-05 14:25:00,64.36,64.4,64.29,64.31,17910.0,58.1236,58.1598,58.0604,58.0785,17910.0
2022-08-05 14:30:00,64.3,64.44,64.28,64.43,27407.0,58.0694,58.1959,58.0514,58.1869,27407.0
2022-08-05 14:35:00,64.44,64.48,64.39,64.39,21398.0,58.1959,58.232,58.1507,58.1507,21398.0
2022-08-05 14:40:00,64.39,64.42,64.34,64.42,17519.0,58.1507,58.1778,58.1056,58.1778,17519.0
2022-08-05 14:45:00,64.42,64.44,64.36,64.41,15773.0,58.1778,58.1959,58.1236,58.1688,15773.0
2022-08-05 14:50:00,64.41,64.44,64.41,64.42,11559.0,58.1688,58.1959,58.1688,58.1778,11559.0
2022-08-05 14:55:00,64.4,64.4,64.34,64.38,10485.0,58.1598,58.1598,58.1056,58.1417,10485.0
2022-08-05 15:00:00,64.38,64.53,64.37,64.52,11107.0,58.1417,58.2772,58.1327,58.2681,11107.0
2022-08-05 15:05:00,64.51,64.51,64.42,64.47,12169.0,58.2591,58.2591,58.1778,58.223,12169.0
2022-08-05 15:10:00,64.47,64.52,64.46,64.5,17005.0,58.223,58.2681,58.2139,58.2501,17005.0
2022-08-05 15:15:00,64.5,64.55,64.5,64.52,21602.0,58.2501,58.2952,58.2501,58.2681,21602.0
2022-08-05 15:20:00,64.52,64.53,64.45,64.53,25434.0,58.2681,58.2772,58.2049,58.2772,25434.0
2022-08-05 15:25:00,64.53,64.54,64.45,64.46,20114.0,58.2772,58.2862,58.2049,58.2139,20114.0
2022-08-05 15:30:00,64.45,64.58,64.45,64.58,31368.0,58.2049,58.3223,58.2049,58.3223,31368.0
2022-08-05 15:35:00,64.58,64.61,64.54,64.56,31891.0,58.3223,58.3494,58.2862,58.3043,31891.0
2022-08-05 15:40:00,64.55,64.59,64.49,64.53,46929.0,58.2952,58.3313,58.241,58.2772,46929.0
2022-08-05 15:45:00,64.54,64.67,64.54,64.67,60832.0,58.2862,58.4036,58.2862,58.4036,60832.0
2022-08-05 15:50:00,64.67,64.78,64.65,64.73,90118.0,58.4036,58.5029,58.3855,58.4578,90118.0
2022-08-05 15:55:00,64.73,64.79,64.7,64.74,158723.0,58.4578,58.512,58.4307,58.4668,158723.0
2022-08-08 09:30:00,65.39,65.67,65.28,65.49,36331.0,59.0538,59.3067,58.9545,59.1441,36331.0
2022-08-08 09:35:00,65.47,65.51,65.19,65.4,13587.0,59.1261,59.1622,58.8732,59.0629,13587.0
2022-08-08 09:40:00,65.4,65.5,65.33,65.36,17070.0,59.0629,59.1532,58.9996,59.0267,17070.0
2022-08-08 09:45:00,65.31,65.4,65.29,65.33,11968.0,58.9816,59.0629,58.9635,58.9996,11968.0
2022-08-08 09:50:00,65.36,65.38,65.24,65.36,16644.0,59.0267,59.0448,58.9184,59.0267,16644.0
2022-08-08 09:55:00,65.34,65.5,65.33,65.42,14710.0,59.0087,59.1532,58.9996,59.0809,14710.0
2022-08-08 10:00:00,65.42,65.52,65.34,65.43,10888.0,59.0809,59.1712,59.0087,59.09,10888.0
2022-08-08 10:05:00,65.45,65.47,65.41,65.44,6565.0,59.108,59.1261,59.0719,59.099,6565.0
2022-08-08 10:10:00,65.45,65.52,65.41,65.51,10716.0,59.108,59.1712,59.0719,59.1622,10716.0
2022-08-08 10:15:00,65.5,65.6,65.49,65.56,13049.0,59.1532,59.2435,59.1441,59.2074,13049.0
2022-08-08 10:20:00,65.56,65.59,65.39,65.47,8525.0,59.2074,59.2344,59.0538,59.1261,8525.0
2022-08-08 10:25:00,65.48,65.55,65.42,65.48,21105.0,59.1351,59.1983,59.0809,59.1351,21105.0
2022-08-08 10:30:00,65.49,65.51,65.41,65.45,4191.0,59.1441,59.1622,59.0719,59.108,4191.0
2022-08-08 10:35:00,65.46,65.48,65.4,65.45,4266.0,59.117,59.1351,59.0629,59.108,4266.0
2022-08-08 10:40:00,65.48,65.55,65.47,65.54,10618.0,59.1351,59.1983,59.1261,59.1893,10618.0
2022-08-08 10:45:00,65.55,65.7,65.55,65.69,19684.0,59.1983,59.3338,59.1983,59.3248,19684.0
2022-08-08 10:50:00,65.7,65.7,65.56,65.59,13876.0,59.3338,59.3338,59.2074,59.2344,13876.0
2022-08-08 10:55:00,65.59,65.6,65.53,65.57,8061.0,59.2344,59.2435,59.1803,59.2164,8061.0
2022-08-08 11:00:00,65.56,65.63,65.53,65.54,7672.0,59.2074,59.2706,59.1803,59.1893,7672.0
2022-08-08 11:05:00,65.54,65.59,65.53,65.55,7899.0,59.1893,59.2344,59.1803,59.1983,7899.0
2022-08-08 11:10:00,65.54,65.57,65.5,65.53,10722.0,59.1893,59.2164,59.1532,59.1803,10722.0
2022-08-08 11:15:00,65.53,65.67,65.53,65.65,11465.0,59.1803,59.3067,59.1803,59.2886,11465.0
2022-08-08 11:20:00,65.65,65.65,65.52,65.53,4812.0,59.2886,59.2886,59.1712,59.1803,4812.0
2022-08-08 11:25:00,65.49,65.56,65.49,65.53,6895.0,59.1441,59.2074,59.1441,59.1803,6895.0
2022-08-08 11:30:00,65.52,65.53,65.45,65.47,5146.0,59.1712,59.1803,59.108,59.1261,5146.0
2022-08-08 11:35:00,65.43,65.45,65.37,65.37,6203.0,59.09,59.108,59.0358,59.0358,6203.0
2022-08-08 11:40:00,65.39,65.39,65.33,65.37,6682.0,59.0538,59.0538,58.9996,59.0358,6682.0
2022-08-08 11:45:00,65.37,65.43,65.35,65.4,3843.0,59.0358,59.09,59.0177,59.0629,3843.0
2022-08-08 11:50:00,65.4,65.46,65.4,65.45,5627.0,59.0629,59.117,59.0629,59.108,5627.0
2022-08-08 11:55:00,65.45,65.47,65.41,65.41,5424.0,59.108,59.1261,59.0719,59.0719,5424.0
2022-08-08 12:00:00,65.41,65.42,65.33,65.36,10104.0,59.0719,59.0809,58.9996,59.0267,10104.0
2022-08-08 12:05:00,65.36,65.46,65.36,65.38,18107.0,59.0267,59.117,59.0267,59.0448,18107.0
2022-08-08 12:10:00,65.37,65.4,65.29,65.33,6293.0,59.0358,59.0629,58.9635,58.9996,6293.0
2022-08-08 12:15:00,65.34,65.34,65.22,65.26,6188.0,59.0087,59.0087,58.9003,58.9364,6188.0
2022-08-08 12:20:00,65.28,65.32,65.24,65.24,6756.0,58.9545,58.9906,58.9184,58.9184,6756.0
2022-08-08 12:25:00,65.22,65.25,65.2,65.22,5369.0,58.9003,58.9274,58.8822,58.9003,5369.0
2022-08-08 12:30:00,65.22,65.24,65.18,65.21,4513.0,58.9003,58.9184,58.8642,58.8913,4513.0
2022-08-08 12:35:00,65.2,65.24,65.16,65.22,6901.0,58.8822,58.9184,58.8461,58.9003,6901.0
2022-08-08 12:40:00,65.22,65.22,65.15,65.2,14695.0,58.9003,58.9003,58.8371,58.8822,14695.0
2022-08-08 12:45:00,65.21,65.21,65.14,65.14,3441.0,58.8913,58.8913,58.8281,58.8281,3441.0
2022-08-08 12:50:00,65.14,65.18,65.14,65.17,2784.0,58.8281,58.8642,58.8281,58.8551,2784.0
2022-08-08 12:55:00,65.17,65.18,65.13,65.16,7558.0,58.8551,58.8642,58.819,58.8461,7558.0
2022-08-08 13:00:00,65.16,65.17,65.1,65.16,10527.0,58.8461,58.8551,58.7919,58.8461,10527.0
2022-08-08 13:05:00,65.15,65.15,65.08,65.13,9975.0,58.8371,58.8371,58.7739,58.819,9975.0
2022-08-08 13:10:00,65.13,65.16,65.1,65.14,10537.0,58.819,58.8461,58.7919,58.8281,10537.0
2022-08-08 13:15:00,65.15,65.25,65.15,65.25,4944.0,58.8371,58.9274,58.8371,58.9274,4944.0
2022-08-08 13:20:00,65.24,65.27,65.19,65.2,7474.0,58.9184,58.9455,58.8732,58.8822,7474.0
2022-08-08 13:25:00,65.21,65.27,65.16,65.17,7882.0,58.8913,58.9455,58.8461,58.8551,7882.0
2022-08-08 13:30:00,65.17,65.18,65.14,65.17,8892.0,58.8551,58.8642,58.8281,58.8551,8892.0
2022-08-08 13:35:00,65.17,65.19,65.12,65.18,9693.0,58.8551,58.8732,58.81,58.8642,9693.0
2022-08-08 13:40:00,65.17,65.21,65.16,65.17,4403.0,58.8551,58.8913,58.8461,58.8551,4403.0
2022-08-08 13:45:00,65.16,65.26,65.16,65.26,6761.0,58.8461,58.9364,58.8461,58.9364,6761.0
2022-08-08 13:50:00,65.27,65.34,65.23,65.31,9197.0,58.9455,59.0087,58.9093,58.9816,9197.0
2022-08-08 13:55:00,65.31,65.33,65.27,65.32,10149.0,58.9816,58.9996,58.9455,58.9906,10149.0
2022-08-08 14:00:00,65.32,65.33,65.23,65.23,11150.0,58.9906,58.9996,58.9093,58.9093,11150.0
2022-08-08 14:05:00,65.22,65.29,65.2,65.24,12150.0,58.9003,58.9635,58.8822,58.9184,12150.0
2022-08-08 14:10:00,65.23,65.24,65.15,65.16,15208.0,58.9093,58.9184,58.8371,58.8461,15208.0
2022-08-08 14:15:00,65.16,65.17,65.09,65.12,9823.0,58.8461,58.8551,58.7829,58.81,9823.0
2022-08-08 14:20:00,65.14,65.17,65.11,65.14,10174.0,58.8281,58.8551,58.801,58.8281,10174.0
2022-08-08 14:25:00,65.13,65.19,65.12,65.18,11138.0,58.819,58.8732,58.81,58.8642,11138.0
2022-08-08 14:30:00,65.18,65.21,65.17,65.2,7549.0,58.8642,58.8913,58.8551,58.8822,7549.0
2022-08-08 14:35:00,65.2,65.22,65.15,65.22,9363.0,58.8822,58.9003,58.8371,58.9003,9363.0
2022-08-08 14:40:00,65.22,65.26,65.2,65.22,7533.0,58.9003,58.9364,58.8822,58.9003,7533.0
2022-08-08 14:45:00,65.22,65.24,65.2,65.22,8017.0,58.9003,58.9184,58.8822,58.9003,8017.0
2022-08-08 14:50:00,65.22,65.22,65.17,65.22,8748.0,58.9003,58.9003,58.8551,58.9003,8748.0
2022-08-08 14:55:00,65.2,65.29,65.2,65.27,10516.0,58.8822,58.9635,58.8822,58.9455,10516.0
2022-08-08 15:00:00,65.25,65.35,65.25,65.34,12051.0,58.9274,59.0177,58.9274,59.0087,12051.0
2022-08-08 15:05:00,65.34,65.37,65.28,65.31,9429.0,59.0087,59.0358,58.9545,58.9816,9429.0
2022-08-08 15:10:00,65.3,65.3,65.25,65.3,7482.0,58.9725,58.9725,58.9274,58.9725,7482.0
2022-08-08 15:15:00,65.3,65.3,65.23,65.25,11533.0,58.9725,58.9725,58.9093,58.9274,11533.0
2022-08-08 15:20:00,65.25,65.31,65.24,65.31,9130.0,58.9274,58.9816,58.9184,58.9816,9130.0
2022-08-08 15:25:00,65.3,65.34,65.29,65.31,12887.0,58.9725,59.0087,58.9635,58.9816,12887.0
2022-08-08 15:30:00,65.3,65.3,65.26,65.3,15653.0,58.9725,58.9725,58.9364,58.9725,15653.0
2022-08-08 15:35:00,65.3,65.35,65.28,65.31,16591.0,58.9725,59.0177,58.9545,58.9816,16591.0
2022-08-08 15:40:00,65.32,65.38,65.3,65.38,23586.0,58.9906,59.0448,58.9725,59.0448,23586.0
2022-08-08 15:45:00,65.38,65.41,65.34,65.36,24469.0,59.0448,59.0719,59.0087,59.0267,24469.0
2022-08-08 15:50:00,65.36,65.45,65.34,65.45,56686.0,59.0267,59.108,59.0087,59.108,56686.0
2022-08-08 15:55:00,65.45,65.5,65.43,65.44,159779.0,59.108,59.1532,59.09,59.099,159779.0
2022-08-09 09:30:00,65.73,65.74,65.52,65.58,27381.0,59.3609,59.3699,59.1712,59.2254,27381.0
2022-08-09 09:35:00,65.59,65.66,65.48,65.52,10778.0,59.2344,59.2977,59.1351,59.1712,10778.0
2022-08-09 09:40:00,65.52,65.63,65.48,65.54,9729.0,59.1712,59.2706,59.1351,59.1893,9729.0
2022-08-09 09:45:00,65.5,65.53,65.45,65.5,5594.0,59.1532,59.1803,59.108,59.1532,5594.0
2022-08-09 09:50:00,65.49,65.55,65.44,65.46,5653.0,59.1441,59.1983,59.099,59.117,5653.0
2022-08-09 09:55:00,65.53,65.71,65.52,65.71,7554.0,59.1803,59.3428,59.1712,59.3428,7554.0
2022-08-09 10:00:00,65.7,65.75,65.65,65.65,8935.0,59.3338,59.3789,59.2886,59.2886,8935.0
2022-08-09 10:05:00,65.63,65.69,65.55,65.58,6664.0,59.2706,59.3248,59.1983,59.2254,6664.0
2022-08-09 10:10:00,65.64,65.72,65.63,65.66,5406.0,59.2796,59.3519,59.2706,59.2977,5406.0
2022-08-09 10:15:00,65.69,65.7,65.51,65.53,6151.0,59.3248,59.3338,59.1622,59.1803,6151.0
2022-08-09 10:20:00,65.55,65.61,65.52,65.58,5761.0,59.1983,59.2525,59.1712,59.2254,5761.0
2022-08-09 10:25:00,65.57,65.66,65.57,65.65,13664.0,59.2164,59.2977,59.2164,59.2886,13664.0
2022-08-09 10:30:00,65.63,65.68,65.6,65.65,9790.0,59.2706,59.3157,59.2435,59.2886,9790.0
2022-08-09 10:35:00,65.66,65.75,65.65,65.71,12445.0,59.2977,59.3789,59.2886,59.3428,12445.0
2022-08-09 10:40:00,65.72,65.8,65.69,65.8,10806.0,59.3519,59.4241,59.3248,59.4241,10806.0
2022-08-09 10:45:00,65.79,65.8,65.58,65.59,5601.0,59.4151,59.4241,59.2254,59.2344,5601.0
2022-08-09 10:50:00,65.59,65.59,65.53,65.55,5193.0,59.2344,59.2344,59.1803,59.1983,5193.0
2022-08-09 10:55:00,65.54,65.59,65.51,65.56,10298.0,59.1893,59.2344,59.1622,59.2074,10298.0
2022-08-09 11:00:00,65.56,65.59,65.55,65.57,5070.0,59.2074,59.2344,59.1983,59.2164,5070.0
2022-08-09 11:05:00,65.58,65.61,65.57,65.59,5755.0,59.2254,59.2525,59.2164,59.2344,5755.0
2022-08-09 11:10:00,65.59,65.68,65.59,65.67,8347.0,59.2344,59.3157,59.2344,59.3067,8347.0
2022-08-09 11:15:00,65.69,65.76,65.68,65.71,14829.0,59.3248,59.388,59.3157,59.3428,14829.0
2022-08-09 11:20:00,65.7,65.7,65.63,65.63,18346.0,59.3338,59.3338,59.2706,59.2706,18346.0
2022-08-09 11:25:00,65.63,65.66,65.6,65.63,18100.0,59.2706,59.2977,59.2435,59.2706,18100.0
2022-08-09 11:30:00,65.63,65.74,65.6,65.7,11118.0,59.2706,59.3699,59.2435,59.3338,11118.0
2022-08-09 11:35:00,65.69,65.7,65.65,65.65,6107.0,59.3248,59.3338,59.2886,59.2886,6107.0
2022-08-09 11:40:00,65.66,65.74,65.66,65.72,4902.0,59.2977,59.3699,59.2977,59.3519,4902.0
2022-08-09 11:45:00,65.73,65.8,65.71,65.77,8582.0,59.3609,59.4241,59.3428,59.397,8582.0
2022-08-09 11:50:00,65.78,65.83,65.78,65.83,4613.0,59.406,59.4512,59.406,59.4512,4613.0
2022-08-09 11:55:00,65.82,65.85,65.78,65.81,41344.0,59.4422,59.4693,59.406,59.4331,41344.0
2022-08-09 12:00:00,65.81,65.86,65.81,65.81,6146.0,59.4331,59.4783,59.4331,59.4331,6146.0
2022-08-09 12:05:00,65.82,65.86,65.82,65.86,3196.0,59.4422,59.4783,59.4422,59.4783,3196.0
2022-08-09 12:10:00,65.87,65.88,65.86,65.86,7211.0,59.4873,59.4963,59.4783,59.4783,7211.0
2022-08-09 12:15:00,65.85,65.87,65.84,65.84,4372.0,59.4693,59.4873,59.4602,59.4602,4372.0
2022-08-09 12:20:00,65.82,65.83,65.76,65.78,4694.0,59.4422,59.4512,59.388,59.406,4694.0
2022-08-09 12:25:00,65.78,65.82,65.77,65.78,5576.0,59.406,59.4422,59.397,59.406,5576.0
2022-08-09 12:30:00,65.78,65.79,65.74,65.78,6407.0,59.406,59.4151,59.3699,59.406,6407.0
2022-08-09 12:35:00,65.78,65.78,65.73,65.73,5049.0,59.406,59.406,59.3609,59.3609,5049.0
2022-08-09 12:40:00,65.73,65.76,65.69,65.75,7024.0,59.3609,59.388,59.3248,59.3789,7024.0
2022-08-09 12:45:00,65.75,65.78,65.74,65.78,9932.0,59.3789,59.406,59.3699,59.406,9932.0
2022-08-09 12:50:00,65.79,65.84,65.79,65.81,7202.0,59.4151,59.4602,59.4151,59.4331,7202.0
2022-08-09 12:55:00,65.81,65.83,65.8,65.83,8759.0,59.4331,59.4512,59.4241,59.4512,8759.0
2022-08-09 13:00:00,65.84,65.84,65.79,65.79,4375.0,59.4602,59.4602,59.4151,59.4151,4375.0
2022-08-09 13:05:00,65.79,65.82,65.77,65.78,4569.0,59.4151,59.4422,59.397,59.406,4569.0
2022-08-09 13:10:00,65.79,65.83,65.78,65.81,4623.0,59.4151,59.4512,59.406,59.4331,4623.0
2022-08-09 13:15:00,65.82,65.86,65.82,65.83,5963.0,59.4422,59.4783,59.4422,59.4512,5963.0
2022-08-09 13:20:00,65.82,65.84,65.79,65.79,5121.0,59.4422,59.4602,59.4151,59.4151,5121.0
2022-08-09 13:25:00,65.76,65.82,65.76,65.77,10006.0,59.388,59.4422,59.388,59.397,10006.0
2022-08-09 13:30:00,65.78,65.8,65.72,65.73,7495.0,59.406,59.4241,59.3519,59.3609,7495.0
2022-08-09 13:35:00,65.74,65.78,65.69,65.78,11547.0,59.3699,59.406,59.3248,59.406,11547.0
2022-08-09 13:40:00,65.77,65.85,65.77,65.84,16246.0,59.397,59.4693,59.397,59.4602,16246.0
2022-08-09 13:45:00,65.84,65.9,65.81,65.9,16856.0,59.4602,59.5144,59.4331,59.5144,16856.0
2022-08-09 13:50:00,65.9,65.9,65.83,65.83,5891.0,59.5144,59.5144,59.4512,59.4512,5891.0
2022-08-09 13:55:00,65.84,65.88,65.83,65.85,10564.0,59.4602,59.4963,59.4512,59.4693,10564.0
2022-08-09 14:00:00,65.85,65.85,65.81,65.82,10837.0,59.4693,59.4693,59.4331,59.4422,10837.0
2022-08-09 14:05:00,65.81,65.83,65.77,65.77,8151.0,59.4331,59.4512,59.397,59.397,8151.0
2022-08-09 14:10:00,65.77,65.78,65.74,65.76,10380.0,59.397,59.406,59.3699,59.388,10380.0
2022-08-09 14:15:00,65.76,65.8,65.74,65.77,13862.0,59.388,59.4241,59.3699,59.397,13862.0
2022-08-09 14:20:00,65.77,65.77,65.73,65.76,8605.0,59.397,59.397,59.3609,59.388,8605.0
2022-08-09 14:25:00,65.75,65.78,65.73,65.74,8291.0,59.3789,59.406,59.3609,59.3699,8291.0
2022-08-09 14:30:00,65.74,65.76,65.73,65.74,13505.0,59.3699,59.388,59.3609,59.3699,13505.0
2022-08-09 14:35:00,65.75,65.8,65.73,65.8,6056.0,59.3789,59.4241,59.3609,59.4241,6056.0
2022-08-09 14:40:00,65.79,65.8,65.76,65.77,7655.0,59.4151,59.4241,59.388,59.397,7655.0
2022-08-09 14:45:00,65.77,65.82,65.75,65.76,25731.0,59.397,59.4422,59.3789,59.388,25731.0
2022-08-09 14:50:00,65.76,65.79,65.72,65.76,11010.0,59.388,59.4151,59.3519,59.388,11010.0
2022-08-09 14:55:00,65.77,65.81,65.76,65.78,7375.0,59.397,59.4331,59.388,59.406,7375.0
2022-08-09 15:00:00,65.78,65.79,65.74,65.74,8668.0,59.406,59.4151,59.3699,59.3699,8668.0
2022-08-09 15:05:00,65.75,65.81,65.74,65.81,10381.0,59.3789,59.4331,59.3699,59.4331,10381.0
2022-08-09 15:10:00,65.81,65.84,65.79,65.83,20344.0,59.4331,59.4602,59.4151,59.4512,20344.0
2022-08-09 15:15:00,65.83,65.91,65.79,65.89,14223.0,59.4512,59.5234,59.4151,59.5054,14223.0
2022-08-09 15:20:00,65.9,65.95,65.9,65.95,12908.0,59.5144,59.5596,59.5144,59.5596,12908.0
2022-08-09 15:25:00,65.95,65.99,65.87,65.97,34889.0,59.5596,59.5957,59.4873,59.5776,34889.0
2022-08-09 15:30:00,65.97,66.05,65.93,66.05,26173.0,59.5776,59.6499,59.5415,59.6499,26173.0
2022-08-09 15:35:00,66.05,66.08,66.0,66.03,44420.0,59.6499,59.677,59.6047,59.6318,44420.0
2022-08-09 15:40:00,66.03,66.1,66.02,66.09,81051.0,59.6318,59.695,59.6228,59.686,81051.0
2022-08-09 15:45:00,66.1,66.1,65.9,65.98,53959.0,59.695,59.695,59.5144,59.5867,53959.0
2022-08-09 15:50:00,65.97,66.05,65.97,66.02,66976.0,59.5776,59.6499,59.5776,59.6228,66976.0
2022-08-09 15:55:00,66.03,66.05,65.9,66.03,229959.0,59.6318,59.6499,59.5144,59.6318,229959.0
2022-08-10 09:30:00,66.5,66.57,66.26,66.43,28999.0,60.0563,60.1195,59.8395,59.9931,28999.0
2022-08-10 09:35:00,66.46,66.52,66.38,66.43,7517.0,60.0201,60.0743,59.9479,59.9931,7517.0
2022-08-10 09:40:00,66.46,66.56,66.39,66.52,9729.0,60.0201,60.1105,59.9569,60.0743,9729.0
2022-08-10 09:45:00,66.51,66.57,66.47,66.5,9268.0,60.0653,60.1195,60.0292,60.0563,9268.0
2022-08-10 09:50:00,66.52,66.61,66.5,66.61,5758.0,60.0743,60.1556,60.0563,60.1556,5758.0
2022-08-10 09:55:00,66.59,66.68,66.58,66.6,8569.0,60.1376,60.2188,60.1285,60.1466,8569.0
2022-08-10 10:00:00,66.62,66.65,66.57,66.61,5508.0,60.1646,60.1917,60.1195,60.1556,5508.0
2022-08-10 10:05:00,66.63,66.68,66.54,66.68,13856.0,60.1737,60.2188,60.0924,60.2188,13856.0
2022-08-10 10:10:00,66.67,66.77,66.66,66.72,14875.0,60.2098,60.3001,60.2008,60.255,14875.0
2022-08-10 10:15:00,66.7,66.76,66.7,66.73,7247.0,60.2369,60.2911,60.2369,60.264,7247.0
2022-08-10 10:20:00,66.74,66.76,66.61,66.67,10865.0,60.273,60.2911,60.1556,60.2098,10865.0
2022-08-10 10:25:00,66.67,66.71,66.64,66.71,6212.0,60.2098,60.2459,60.1827,60.2459,6212.0
2022-08-10 10:30:00,66.72,66.74,66.69,66.7,8776.0,60.255,60.273,60.2279,60.2369,8776.0
2022-08-10 10:35:00,66.71,66.72,66.66,66.7,4751.0,60.2459,60.255,60.2008,60.2369,4751.0
2022-08-10 10:40:00,66.7,66.74,66.66,66.66,12956.0,60.2369,60.273,60.2008,60.2008,12956.0
2022-08-10 10:45:00,66.68,66.69,66.58,66.58,7677.0,60.2188,60.2279,60.1285,60.1285,7677.0
2022-08-10 10:50:00,66.58,66.6,66.48,66.48,56607.0,60.1285,60.1466,60.0382,60.0382,56607.0
2022-08-10 10:55:00,66.48,66.55,66.48,66.5,9894.0,60.0382,60.1014,60.0382,60.0563,9894.0
2022-08-10 11:00:00,66.5,66.57,66.48,66.52,37352.0,60.0563,60.1195,60.0382,60.0743,37352.0
2022-08-10 11:05:00,66.52,66.57,66.51,66.57,11976.0,60.0743,60.1195,60.0653,60.1195,11976.0
2022-08-10 11:10:00,66.57,66.57,66.39,66.44,7366.0,60.1195,60.1195,59.9569,60.0021,7366.0
2022-08-10 11:15:00,66.46,66.49,66.45,66.47,4516.0,60.0201,60.0472,60.0111,60.0292,4516.0
2022-08-10 11:20:00,66.47,66.49,66.44,66.47,3731.0,60.0292,60.0472,60.0021,60.0292,3731.0
2022-08-10 11:25:00,66.48,66.5,66.35,66.38,10374.0,60.0382,60.0563,59.9208,59.9479,10374.0
2022-08-10 11:30:00,66.39,66.4,66.35,66.4,13671.0,59.9569,59.966,59.9208,59.966,13671.0
2022-08-10 11:35:00,66.39,66.39,66.33,66.38,6538.0,59.9569,59.9569,59.9027,59.9479,6538.0
2022-08-10 11:40:00,66.38,66.43,66.36,66.4,15012.0,59.9479,59.9931,59.9298,59.966,15012.0
2022-08-10 11:45:00,66.4,66.4,66.32,66.35,7563.0,59.966,59.966,59.8937,59.9208,7563.0
2022-08-10 11:50:00,66.35,66.36,66.31,66.31,13277.0,59.9208,59.9298,59.8847,59.8847,13277.0
2022-08-10 11:55:00,66.34,66.35,66.29,66.35,31096.0,59.9118,59.9208,59.8666,59.9208,31096.0
2022-08-10 12:00:00,66.34,66.39,66.31,66.37,10754.0,59.9118,59.9569,59.8847,59.9389,10754.0
2022-08-10 12:05:00,66.37,66.39,66.3,66.32,20205.0,59.9389,59.9569,59.8757,59.8937,20205.0
2022-08-10 12:10:00,66.33,66.33,66.25,66.26,8289.0,59.9027,59.9027,59.8305,59.8395,8289.0
2022-08-10 12:15:00,66.25,66.25,66.17,66.19,11181.0,59.8305,59.8305,59.7582,59.7763,11181.0
2022-08-10 12:20:00,66.2,66.28,66.2,66.25,6548.0,59.7853,59.8576,59.7853,59.8305,6548.0
2022-08-10 12:25:00,66.24,66.25,66.18,66.2,6802.0,59.8215,59.8305,59.7673,59.7853,6802.0
2022-08-10 12:30:00,66.21,66.22,66.17,66.2,9654.0,59.7944,59.8034,59.7582,59.7853,9654.0
2022-08-10 12:35:00,66.2,66.21,66.14,66.15,4793.0,59.7853,59.7944,59.7312,59.7402,4793.0
2022-08-10 12:40:00,66.15,66.23,66.13,66.2,8447.0,59.7402,59.8124,59.7221,59.7853,8447.0
2022-08-10 12:45:00,66.2,66.25,66.19,66.25,3751.0,59.7853,59.8305,59.7763,59.8305,3751.0
2022-08-10 12:50:00,66.24,66.27,66.24,66.26,5876.0,59.8215,59.8486,59.8215,59.8395,5876.0
2022-08-10 12:55:00,66.25,66.27,66.22,66.26,4431.0,59.8305,59.8486,59.8034,59.8395,4431.0
2022-08-10 13:00:00,66.27,66.31,66.25,66.26,4944.0,59.8486,59.8847,59.8305,59.8395,4944.0
2022-08-10 13:05:00,66.27,66.31,66.25,66.31,3430.0,59.8486,59.8847,59.8305,59.8847,3430.0
2022-08-10 13:10:00,66.31,66.36,66.3,66.35,6996.0,59.8847,59.9298,59.8757,59.9208,6996.0
2022-08-10 13:15:00,66.36,66.38,66.32,66.38,6145.0,59.9298,59.9479,59.8937,59.9479,6145.0
2022-08-10 13:20:00,66.38,66.39,66.32,66.39,7094.0,59.9479,59.9569,59.8937,59.9569,7094.0
2022-08-10 13:25:00,66.38,66.4,66.29,66.29,12985.0,59.9479,59.966,59.8666,59.8666,12985.0
2022-08-10 13:30:00,66.3,66.34,66.27,66.28,14703.0,59.8757,59.9118,59.8486,59.8576,14703.0
2022-08-10 13:35:00,66.28,66.36,66.28,66.35,9330.0,59.8576,59.9298,59.8576,59.9208,9330.0
2022-08-10 13:40:00,66.36,66.39,66.34,66.39,7661.0,59.9298,59.9569,59.9118,59.9569,7661.0
2022-08-10 13:45:00,66.39,66.4,66.37,66.4,8251.0,59.9569,59.966,59.9389,59.966,8251.0
2022-08-10 13:50:00,66.42,66.43,66.36,66.39,11046.0,59.984,59.9931,59.9298,59.9569,11046.0
2022-08-10 13:55:00,66.39,66.4,66.37,66.38,6910.0,59.9569,59.966,59.9389,59.9479,6910.0
2022-08-10 14:00:00,66.38,66.38,66.33,66.35,4496.0,59.9479,59.9479,59.9027,59.9208,4496.0
2022-08-10 14:05:00,66.34,66.4,66.32,66.36,15901.0,59.9118,59.966,59.8937,59.9298,15901.0
2022-08-10 14:10:00,66.36,66.36,66.29,66.33,5009.0,59.9298,59.9298,59.8666,59.9027,5009.0
2022-08-10 14:15:00,66.33,66.36,66.3,66.34,5937.0,59.9027,59.9298,59.8757,59.9118,5937.0
2022-08-10 14:20:00,66.34,66.35,66.3,66.31,10486.0,59.9118,59.9208,59.8757,59.8847,10486.0
2022-08-10 14:25:00,66.31,66.35,66.3,66.32,8351.0,59.8847,59.9208,59.8757,59.8937,8351.0
2022-08-10 14:30:00,66.32,66.33,66.26,66.28,11965.0,59.8937,59.9027,59.8395,59.8576,11965.0
2022-08-10 14:35:00,66.28,66.32,66.27,66.31,9379.0,59.8576,59.8937,59.8486,59.8847,9379.0
2022-08-10 14:40:00,66.31,66.32,66.28,66.3,6135.0,59.8847,59.8937,59.8576,59.8757,6135.0
2022-08-10 14:45:00,66.29,66.32,66.24,66.28,7971.0,59.8666,59.8937,59.8215,59.8576,7971.0
2022-08-10 14:50:00,66.28,66.33,66.28,66.31,7818.0,59.8576,59.9027,59.8576,59.8847,7818.0
2022-08-10 14:55:00,66.31,66.34,66.29,66.3,7047.0,59.8847,59.9118,59.8666,59.8757,7047.0
2022-08-10 15:00:00,66.3,66.35,66.29,66.33,5250.0,59.8757,59.9208,59.8666,59.9027,5250.0
2022-08-10 15:05:00,66.33,66.35,66.29,66.34,12399.0,59.9027,59.9208,59.8666,59.9118,12399.0
2022-08-10 15:10:00,66.34,66.4,66.34,66.38,8794.0,59.9118,59.966,59.9118,59.9479,8794.0
2022-08-10 15:15:00,66.38,66.41,66.37,66.38,8446.0,59.9479,59.975,59.9389,59.9479,8446.0
2022-08-10 15:20:00,66.38,66.44,66.38,66.42,11373.0,59.9479,60.0021,59.9479,59.984,11373.0
2022-08-10 15:25:00,66.42,66.46,66.41,66.44,9859.0,59.984,60.0201,59.975,60.0021,9859.0
2022-08-10 15:30:00,66.43,66.47,66.4,66.47,11760.0,59.9931,60.0292,59.966,60.0292,11760.0
2022-08-10 15:35:00,66.46,66.51,66.42,66.49,16020.0,60.0201,60.0653,59.984,60.0472,16020.0
2022-08-10 15:40:00,66.49,66.58,66.48,66.57,16552.0,60.0472,60.1285,60.0382,60.1195,16552.0
2022-08-10 15:45:00,66.58,66.59,66.47,66.5,37920.0,60.1285,60.1376,60.0292,60.0563,37920.0
2022-08-10 15:50:00,66.49,66.49,66.39,66.48,64064.0,60.0472,60.0472,59.9569,60.0382,64064.0
2022-08-10 15:55:00,66.48,66.63,66.46,66.59,208979.0,60.0382,60.1737,60.0201,60.1376,208979.0
2022-08-11 09:30:00,66.81,66.87,66.56,66.85,39918.0,60.3362,60.3904,60.1105,60.3724,39918.0
2022-08-11 09:35:00,66.86,66.93,66.81,66.88,12929.0,60.3814,60.4446,60.3362,60.3995,12929.0
2022-08-11 09:40:00,66.88,67.01,66.78,67.01,10882.0,60.3995,60.5169,60.3091,60.5169,10882.0
2022-08-11 09:45:00,67.0,67.0,66.91,66.96,12123.0,60.5078,60.5078,60.4265,60.4717,12123.0
2022-08-11 09:50:00,66.97,67.11,66.95,67.04,15735.0,60.4807,60.6072,60.4627,60.5439,15735.0
2022-08-11 09:55:00,67.05,67.14,66.98,67.14,5728.0,60.553,60.6343,60.4898,60.6343,5728.0
2022-08-11 10:00:00,67.14,67.19,67.1,67.19,8112.0,60.6343,60.6794,60.5981,60.6794,8112.0
2022-08-11 10:05:00,67.22,67.33,67.22,67.26,15326.0,60.7065,60.8058,60.7065,60.7426,15326.0
2022-08-11 10:10:00,67.25,67.31,67.22,67.25,11844.0,60.7336,60.7878,60.7065,60.7336,11844.0
2022-08-11 10:15:00,67.25,67.33,67.23,67.31,11335.0,60.7336,60.8058,60.7155,60.7878,11335.0
2022-08-11 10:20:00,67.31,67.41,67.3,67.36,16099.0,60.7878,60.8781,60.7788,60.8329,16099.0
2022-08-11 10:25:00,67.37,67.4,67.31,67.33,9150.0,60.842,60.8691,60.7878,60.8058,9150.0
2022-08-11 10:30:00,67.31,67.34,67.29,67.32,7116.0,60.7878,60.8149,60.7697,60.7968,7116.0
2022-08-11 10:35:00,67.31,67.39,67.3,67.31,7244.0,60.7878,60.86,60.7788,60.7878,7244.0
2022-08-11 10:40:00,67.31,67.34,67.28,67.31,6827.0,60.7878,60.8149,60.7607,60.7878,6827.0
2022-08-11 10:45:00,67.33,67.36,67.3,67.32,7723.0,60.8058,60.8329,60.7788,60.7968,7723.0
2022-08-11 10:50:00,67.33,67.38,67.31,67.38,4048.0,60.8058,60.851,60.7878,60.851,4048.0
2022-08-11 10:55:00,67.39,67.39,67.26,67.27,7576.0,60.86,60.86,60.7426,60.7517,7576.0
2022-08-11 11:00:00,67.27,67.27,67.21,67.22,4222.0,60.7517,60.7517,60.6975,60.7065,4222.0
2022-08-11 11:05:00,67.26,67.35,67.25,67.35,11700.0,60.7426,60.8239,60.7336,60.8239,11700.0
2022-08-11 11:10:00,67.35,67.4,67.32,67.36,8496.0,60.8239,60.8691,60.7968,60.8329,8496.0
2022-08-11 11:15:00,67.36,67.45,67.35,67.45,16606.0,60.8329,60.9142,60.8239,60.9142,16606.0
2022-08-11 11:20:00,67.43,67.43,67.37,67.41,6974.0,60.8962,60.8962,60.842,60.8781,6974.0
2022-08-11 11:25:00,67.42,67.42,67.31,67.32,3918.0,60.8871,60.8871,60.7878,60.7968,3918.0
2022-08-11 11:30:00,67.32,67.34,67.26,67.26,10382.0,60.7968,60.8149,60.7426,60.7426,10382.0
2022-08-11 11:35:00,67.26,67.28,67.21,67.28,11198.0,60.7426,60.7607,60.6975,60.7607,11198.0
2022-08-11 11:40:00,67.28,67.29,67.24,67.28,2536.0,60.7607,60.7697,60.7246,60.7607,2536.0
2022-08-11 11:45:00,67.27,67.31,67.23,67.3,5496.0,60.7517,60.7878,60.7155,60.7788,5496.0
2022-08-11 11:50:00,67.33,67.39,67.29,67.39,5449.0,60.8058,60.86,60.7697,60.86,5449.0
2022-08-11 11:55:00,67.4,67.42,67.38,67.4,7209.0,60.8691,60.8871,60.851,60.8691,7209.0
2022-08-11 12:00:00,67.39,67.43,67.34,67.34,7417.0,60.86,60.8962,60.8149,60.8149,7417.0
2022-08-11 12:05:00,67.34,67.41,67.33,67.39,9502.0,60.8149,60.8781,60.8058,60.86,9502.0
2022-08-11 12:10:00,67.37,67.42,67.34,67.41,10532.0,60.842,60.8871,60.8149,60.8781,10532.0
2022-08-11 12:15:00,67.42,67.51,67.4,67.48,10650.0,60.8871,60.9684,60.8691,60.9413,10650.0
2022-08-11 12:20:00,67.49,67.49,67.37,67.37,8811.0,60.9503,60.9503,60.842,60.842,8811.0
2022-08-11 12:25:00,67.38,67.39,67.34,67.38,5954.0,60.851,60.86,60.8149,60.851,5954.0
2022-08-11 12:30:00,67.37,67.42,67.36,67.39,7535.0,60.842,60.8871,60.8329,60.86,7535.0
2022-08-11 12:35:00,67.38,67.5,67.37,67.44,10791.0,60.851,60.9594,60.842,60.9052,10791.0
2022-08-11 12:40:00,67.43,67.43,67.37,67.38,4227.0,60.8962,60.8962,60.842,60.851,4227.0
2022-08-11 12:45:00,67.38,67.39,67.28,67.28,7091.0,60.851,60.86,60.7607,60.7607,7091.0
2022-08-11 12:50:00,67.27,67.3,67.25,67.27,5287.0,60.7517,60.7788,60.7336,60.7517,5287.0
2022-08-11 12:55:00,67.27,67.28,67.25,67.28,3365.0,60.7517,60.7607,60.7336,60.7607,3365.0
2022-08-11 13:00:00,67.28,67.28,67.21,67.23,8636.0,60.7607,60.7607,60.6975,60.7155,8636.0
2022-08-11 13:05:00,67.23,67.26,67.19,67.22,6409.0,60.7155,60.7426,60.6794,60.7065,6409.0
2022-08-11 13:10:00,67.22,67.23,67.14,67.15,4730.0,60.7065,60.7155,60.6343,60.6433,4730.0
2022-08-11 13:15:00,67.16,67.16,67.1,67.1,9483.0,60.6523,60.6523,60.5981,60.5981,9483.0
2022-08-11 13:20:00,67.1,67.1,67.05,67.1,12423.0,60.5981,60.5981,60.553,60.5981,12423.0
2022-08-11 13:25:00,67.11,67.14,67.08,67.08,6025.0,60.6072,60.6343,60.5801,60.5801,6025.0
2022-08-11 13:30:00,67.07,67.1,66.99,66.99,8013.0,60.571,60.5981,60.4988,60.4988,8013.0
2022-08-11 13:35:00,66.98,67.01,66.93,66.93,6502.0,60.4898,60.5169,60.4446,60.4446,6502.0
2022-08-11 13:40:00,66.93,66.99,66.9,66.94,11353.0,60.4446,60.4988,60.4175,60.4536,11353.0
2022-08-11 13:45:00,66.93,66.98,66.92,66.94,7232.0,60.4446,60.4898,60.4356,60.4536,7232.0
2022-08-11 13:50:00,66.93,66.95,66.89,66.95,9255.0,60.4446,60.4627,60.4085,60.4627,9255.0
2022-08-11 13:55:00,66.95,67.01,66.95,67.01,9739.0,60.4627,60.5169,60.4627,60.5169,9739.0
2022-08-11 14:00:00,67.02,67.02,66.97,66.98,7968.0,60.5259,60.5259,60.4807,60.4898,7968.0
2022-08-11 14:05:00,66.98,66.99,66.89,66.9,7151.0,60.4898,60.4988,60.4085,60.4175,7151.0
2022-08-11 14:10:00,66.91,66.92,66.82,66.82,12109.0,60.4265,60.4356,60.3453,60.3453,12109.0
2022-08-11 14:15:00,66.82,66.9,66.81,66.88,12249.0,60.3453,60.4175,60.3362,60.3995,12249.0
2022-08-11 14:20:00,66.87,66.89,66.83,66.89,6320.0,60.3904,60.4085,60.3543,60.4085,6320.0
2022-08-11 14:25:00,66.88,66.88,66.83,66.88,6483.0,60.3995,60.3995,60.3543,60.3995,6483.0
2022-08-11 14:30:00,66.86,66.87,66.78,66.8,8024.0,60.3814,60.3904,60.3091,60.3272,8024.0
2022-08-11 14:35:00,66.81,66.82,66.77,66.79,4747.0,60.3362,60.3453,60.3001,60.3182,4747.0
2022-08-11 14:40:00,66.78,66.81,66.75,66.77,12050.0,60.3091,60.3362,60.282,60.3001,12050.0
2022-08-11 14:45:00,66.78,66.85,66.77,66.77,5797.0,60.3091,60.3724,60.3001,60.3001,5797.0
2022-08-11 14:50:00,66.78,66.8,66.76,66.78,7648.0,60.3091,60.3272,60.2911,60.3091,7648.0
2022-08-11 14:55:00,66.77,66.81,66.73,66.77,14462.0,60.3001,60.3362,60.264,60.3001,14462.0
2022-08-11 15:00:00,66.76,66.77,66.69,66.7,17514.0,60.2911,60.3001,60.2279,60.2369,17514.0
2022-08-11 15:05:00,66.71,66.71,66.63,66.68,12646.0,60.2459,60.2459,60.1737,60.2188,12646.0
2022-08-11 15:10:00,66.68,66.71,66.58,66.64,10067.0,60.2188,60.2459,60.1285,60.1827,10067.0
2022-08-11 15:15:00,66.63,66.7,66.59,66.7,10876.0,60.1737,60.2369,60.1376,60.2369,10876.0
2022-08-11 15:20:00,66.7,66.73,66.68,66.71,9449.0,60.2369,60.264,60.2188,60.2459,9449.0
2022-08-11 15:25:00,66.72,66.75,66.69,66.73,11572.0,60.255,60.282,60.2279,60.264,11572.0
2022-08-11 15:30:00,66.72,66.79,66.69,66.74,15017.0,60.255,60.3182,60.2279,60.273,15017.0
2022-08-11 15:35:00,66.75,66.75,66.67,66.69,10842.0,60.282,60.282,60.2098,60.2279,10842.0
2022-08-11 15:40:00,66.69,66.73,66.64,66.65,13191.0,60.2279,60.264,60.1827,60.1917,13191.0
2022-08-11 15:45:00,66.66,66.68,66.63,66.67,21539.0,60.2008,60.2188,60.1737,60.2098,21539.0
2022-08-11 15:50:00,66.67,66.68,66.62,66.67,43406.0,60.2098,60.2188,60.1646,60.2098,43406.0
2022-08-11 15:55:00,66.67,66.72,66.62,66.7,78379.0,60.2098,60.255,60.1646,60.2369,78379.0
2022-08-12 09:30:00,67.06,67.26,66.99,67.26,23262.0,60.562,60.7426,60.4988,60.7426,23262.0
2022-08-12 09:35:00,67.3,67.33,67.06,67.08,12129.0,60.7788,60.8058,60.562,60.5801,12129.0
2022-08-12 09:40:00,67.08,67.08,66.85,66.91,17464.0,60.5801,60.5801,60.3724,60.4265,17464.0
2022-08-12 09:45:00,66.92,66.97,66.86,66.92,15660.0,60.4356,60.4807,60.3814,60.4356,15660.0
2022-08-12 09:50:00,66.93,67.03,66.87,67.0,7698.0,60.4446,60.5349,60.3904,60.5078,7698.0
2022-08-12 09:55:00,67.03,67.11,67.02,67.11,3432.0,60.5349,60.6072,60.5259,60.6072,3432.0
2022-08-12 10:00:00,67.09,67.11,66.95,66.98,7148.0,60.5891,60.6072,60.4627,60.4898,7148.0
2022-08-12 10:05:00,66.95,66.98,66.83,66.84,6895.0,60.4627,60.4898,60.3543,60.3633,6895.0
2022-08-12 10:10:00,66.82,66.84,66.73,66.77,14634.0,60.3453,60.3633,60.264,60.3001,14634.0
2022-08-12 10:15:00,66.78,66.82,66.72,66.82,8376.0,60.3091,60.3453,60.255,60.3453,8376.0
2022-08-12 10:20:00,66.82,66.92,66.78,66.88,8677.0,60.3453,60.4356,60.3091,60.3995,8677.0
2022-08-12 10:25:00,66.88,66.96,66.88,66.93,3196.0,60.3995,60.4717,60.3995,60.4446,3196.0
2022-08-12 10:30:00,66.98,67.01,66.97,67.01,2001.0,60.4898,60.5169,60.4807,60.5169,2001.0
2022-08-12 10:35:00,67.04,67.05,66.97,66.97,9178.0,60.5439,60.553,60.4807,60.4807,9178.0
2022-08-12 10:40:00,67.0,67.11,66.98,67.11,10896.0,60.5078,60.6072,60.4898,60.6072,10896.0
2022-08-12 10:45:00,67.13,67.17,67.09,67.09,7828.0,60.6252,60.6613,60.5891,60.5891,7828.0
2022-08-12 10:50:00,67.09,67.09,67.04,67.04,1000.0,60.5891,60.5891,60.5439,60.5439,1000.0
2022-08-12 10:55:00,67.03,67.08,67.03,67.05,7912.0,60.5349,60.5801,60.5349,60.553,7912.0
2022-08-12 11:00:00,67.04,67.16,67.04,67.15,6545.0,60.5439,60.6523,60.5439,60.6433,6545.0
2022-08-12 11:05:00,67.17,67.18,67.13,67.14,2375.0,60.6613,60.6704,60.6252,60.6343,2375.0
2022-08-12 11:10:00,67.13,67.2,67.13,67.14,4031.0,60.6252,60.6884,60.6252,60.6343,4031.0
2022-08-12 11:15:00,67.13,67.14,67.07,67.08,10569.0,60.6252,60.6343,60.571,60.5801,10569.0
2022-08-12 11:20:00,67.08,67.14,67.07,67.12,11204.0,60.5801,60.6343,60.571,60.6162,11204.0
2022-08-12 11:25:00,67.13,67.2,67.12,67.18,4923.0,60.6252,60.6884,60.6162,60.6704,4923.0
2022-08-12 11:30:00,67.18,67.23,67.18,67.22,3711.0,60.6704,60.7155,60.6704,60.7065,3711.0
2022-08-12 11:35:00,67.26,67.26,67.19,67.2,3345.0,60.7426,60.7426,60.6794,60.6884,3345.0
2022-08-12 11:40:00,67.2,67.26,67.2,67.25,7208.0,60.6884,60.7426,60.6884,60.7336,7208.0
2022-08-12 11:45:00,67.25,67.27,67.24,67.26,2497.0,60.7336,60.7517,60.7246,60.7426,2497.0
2022-08-12 11:50:00,67.26,67.29,67.24,67.26,3200.0,60.7426,60.7697,60.7246,60.7426,3200.0
2022-08-12 11:55:00,67.28,67.29,67.25,67.26,2810.0,60.7607,60.7697,60.7336,60.7426,2810.0
2022-08-12 12:00:00,67.25,67.25,67.21,67.22,10019.0,60.7336,60.7336,60.6975,60.7065,10019.0
2022-08-12 12:05:00,67.23,67.24,67.21,67.22,3958.0,60.7155,60.7246,60.6975,60.7065,3958.0
2022-08-12 12:10:00,67.22,67.25,67.2,67.21,6660.0,60.7065,60.7336,60.6884,60.6975,6660.0
2022-08-12 12:15:00,67.2,67.23,67.18,67.23,7903.0,60.6884,60.7155,60.6704,60.7155,7903.0
2022-08-12 12:20:00,67.22,67.22,67.17,67.18,4184.0,60.7065,60.7065,60.6613,60.6704,4184.0
2022-08-12 12:25:00,67.19,67.19,67.15,67.19,3075.0,60.6794,60.6794,60.6433,60.6794,3075.0
2022-08-12 12:30:00,67.18,67.2,67.15,67.18,40044.0,60.6704,60.6884,60.6433,60.6704,40044.0
2022-08-12 12:35:00,67.18,67.27,67.14,67.26,75347.0,60.6704,60.7517,60.6343,60.7426,75347.0
2022-08-12 12:40:00,67.28,67.34,67.27,67.34,46849.0,60.7607,60.8149,60.7517,60.8149,46849.0
2022-08-12 12:45:00,67.34,67.34,67.28,67.3,33161.0,60.8149,60.8149,60.7607,60.7788,33161.0
2022-08-12 12:50:00,67.3,67.42,67.29,67.38,37809.0,60.7788,60.8871,60.7697,60.851,37809.0
2022-08-12 12:55:00,67.37,67.39,67.35,67.38,4721.0,60.842,60.86,60.8239,60.851,4721.0
2022-08-12 13:00:00,67.37,67.39,67.36,67.36,3842.0,60.842,60.86,60.8329,60.8329,3842.0
2022-08-12 13:05:00,67.36,67.37,67.29,67.3,22406.0,60.8329,60.842,60.7697,60.7788,22406.0
2022-08-12 13:10:00,67.3,67.31,67.28,67.3,21956.0,60.7788,60.7878,60.7607,60.7788,21956.0
2022-08-12 13:15:00,67.3,67.38,67.29,67.38,28841.0,60.7788,60.851,60.7697,60.851,28841.0
2022-08-12 13:20:00,67.38,67.45,67.37,67.45,4295.0,60.851,60.9142,60.842,60.9142,4295.0
2022-08-12 13:25:00,67.44,67.46,67.44,67.45,7333.0,60.9052,60.9232,60.9052,60.9142,7333.0
2022-08-12 13:30:00,67.45,67.46,67.41,67.44,12110.0,60.9142,60.9232,60.8781,60.9052,12110.0
2022-08-12 13:35:00,67.45,67.45,67.41,67.43,9635.0,60.9142,60.9142,60.8781,60.8962,9635.0
2022-08-12 13:40:00,67.43,67.51,67.43,67.47,15519.0,60.8962,60.9684,60.8962,60.9323,15519.0
2022-08-12 13:45:00,67.46,67.46,67.39,67.4,4204.0,60.9232,60.9232,60.86,60.8691,4204.0
2022-08-12 13:50:00,67.4,67.41,67.36,67.38,5770.0,60.8691,60.8781,60.8329,60.851,5770.0
2022-08-12 13:55:00,67.37,67.38,67.27,67.3,7603.0,60.842,60.851,60.7517,60.7788,7603.0
2022-08-12 14:00:00,67.3,67.32,67.26,67.26,5180.0,60.7788,60.7968,60.7426,60.7426,5180.0
2022-08-12 14:05:00,67.27,67.31,67.26,67.31,5344.0,60.7517,60.7878,60.7426,60.7878,5344.0
2022-08-12 14:10:00,67.34,67.36,67.32,67.34,11846.0,60.8149,60.8329,60.7968,60.8149,11846.0
2022-08-12 14:15:00,67.33,67.34,67.3,67.3,5940.0,60.8058,60.8149,60.7788,60.7788,5940.0
2022-08-12 14:20:00,67.29,67.31,67.26,67.26,9442.0,60.7697,60.7878,60.7426,60.7426,9442.0
2022-08-12 14:25:00,67.26,67.29,67.21,67.24,25063.0,60.7426,60.7697,60.6975,60.7246,25063.0
2022-08-12 14:30:00,67.23,67.33,67.21,67.31,15466.0,60.7155,60.8058,60.6975,60.7878,15466.0
2022-08-12 14:35:00,67.31,67.31,67.26,67.29,8305.0,60.7878,60.7878,60.7426,60.7697,8305.0
2022-08-12 14:40:00,67.3,67.3,67.24,67.25,7910.0,60.7788,60.7788,60.7246,60.7336,7910.0
2022-08-12 14:45:00,67.24,67.24,67.16,67.17,13813.0,60.7246,60.7246,60.6523,60.6613,13813.0
2022-08-12 14:50:00,67.17,67.25,67.15,67.24,21638.0,60.6613,60.7336,60.6433,60.7246,21638.0
2022-08-12 14:55:00,67.24,67.29,67.22,67.27,17068.0,60.7246,60.7697,60.7065,60.7517,17068.0
2022-08-12 15:00:00,67.25,67.29,67.24,67.27,18502.0,60.7336,60.7697,60.7246,60.7517,18502.0
2022-08-12 15:05:00,67.27,67.34,67.26,67.29,43296.0,60.7517,60.8149,60.7426,60.7697,43296.0
2022-08-12 15:10:00,67.29,67.33,67.27,67.32,12996.0,60.7697,60.8058,60.7517,60.7968,12996.0
2022-08-12 15:15:00,67.32,67.36,67.29,67.33,13337.0,60.7968,60.8329,60.7697,60.8058,13337.0
2022-08-12 15:20:00,67.34,67.36,67.29,67.31,7705.0,60.8149,60.8329,60.7697,60.7878,7705.0
2022-08-12 15:25:00,67.34,67.37,67.3,67.36,9625.0,60.8149,60.842,60.7788,60.8329,9625.0
2022-08-12 15:30:00,67.35,67.39,67.32,67.33,17091.0,60.8239,60.86,60.7968,60.8058,17091.0
2022-08-12 15:35:00,67.33,67.33,67.29,67.32,23828.0,60.8058,60.8058,60.7697,60.7968,23828.0
2022-08-12 15:40:00,67.33,67.44,67.33,67.43,20670.0,60.8058,60.9052,60.8058,60.8962,20670.0
2022-08-12 15:45:00,67.43,67.47,67.4,67.46,22767.0,60.8962,60.9323,60.8691,60.9232,22767.0
2022-08-12 15:50:00,67.46,67.54,67.46,67.53,54150.0,60.9232,60.9955,60.9232,60.9865,54150.0
2022-08-12 15:55:00,67.53,67.66,67.47,67.61,158170.0,60.9865,61.1039,60.9323,61.0587,158170.0
2022-08-15 09:30:00,67.6,67.91,67.4,67.47,37303.0,61.0497,61.3296,60.8691,60.9323,37303.0
2022-08-15 09:35:00,67.47,67.67,67.47,67.55,12457.0,60.9323,61.1129,60.9323,61.0045,12457.0
2022-08-15 09:40:00,67.62,67.79,67.62,67.79,7599.0,61.0677,61.2213,61.0677,61.2213,7599.0
2022-08-15 09:45:00,67.82,67.85,67.78,67.84,5725.0,61.2484,61.2755,61.2122,61.2664,5725.0
2022-08-15 09:50:00,67.86,67.92,67.85,67.9,8754.0,61.2845,61.3387,61.2755,61.3206,8754.0
2022-08-15 09:55:00,67.9,67.9,67.78,67.88,9936.0,61.3206,61.3206,61.2122,61.3026,9936.0
2022-08-15 10:00:00,67.87,67.93,67.82,67.83,15255.0,61.2935,61.3477,61.2484,61.2574,15255.0
2022-08-15 10:05:00,67.84,67.85,67.76,67.81,6959.0,61.2664,61.2755,61.1942,61.2393,6959.0
2022-08-15 10:10:00,67.78,67.93,67.78,67.86,7484.0,61.2122,61.3477,61.2122,61.2845,7484.0
2022-08-15 10:15:00,67.88,67.92,67.79,67.8,8576.0,61.3026,61.3387,61.2213,61.2303,8576.0
2022-08-15 10:20:00,67.81,67.88,67.8,67.8,12637.0,61.2393,61.3026,61.2303,61.2303,12637.0
2022-08-15 10:25:00,67.8,67.85,67.78,67.79,11003.0,61.2303,61.2755,61.2122,61.2213,11003.0
2022-08-15 10:30:00,67.78,67.84,67.78,67.79,11471.0,61.2122,61.2664,61.2122,61.2213,11471.0
2022-08-15 10:35:00,67.79,67.82,67.74,67.75,12375.0,61.2213,61.2484,61.1761,61.1851,12375.0
2022-08-15 10:40:00,67.74,67.79,67.72,67.77,6781.0,61.1761,61.2213,61.1581,61.2032,6781.0
2022-08-15 10:45:00,67.78,67.79,67.75,67.78,14049.0,61.2122,61.2213,61.1851,61.2122,14049.0
2022-08-15 10:50:00,67.79,67.81,67.73,67.74,8656.0,61.2213,61.2393,61.1671,61.1761,8656.0
2022-08-15 10:55:00,67.74,67.76,67.7,67.75,10600.0,61.1761,61.1942,61.14,61.1851,10600.0
2022-08-15 11:00:00,67.76,67.8,67.73,67.76,14046.0,61.1942,61.2303,61.1671,61.1942,14046.0
2022-08-15 11:05:00,67.76,67.78,67.72,67.78,6269.0,61.1942,61.2122,61.1581,61.2122,6269.0
2022-08-15 11:10:00,67.78,67.8,67.77,67.8,7908.0,61.2122,61.2303,61.2032,61.2303,7908.0
2022-08-15 11:15:00,67.8,67.84,67.77,67.83,15045.0,61.2303,61.2664,61.2032,61.2574,15045.0
2022-08-15 11:20:00,67.84,67.85,67.81,67.81,8275.0,61.2664,61.2755,61.2393,61.2393,8275.0
2022-08-15 11:25:00,67.81,67.87,67.8,67.87,11223.0,61.2393,61.2935,61.2303,61.2935,11223.0
2022-08-15 11:30:00,67.87,67.97,67.87,67.92,22505.0,61.2935,61.3838,61.2935,61.3387,22505.0
2022-08-15 11:35:00,67.92,67.98,67.91,67.95,15515.0,61.3387,61.3929,61.3296,61.3658,15515.0
2022-08-15 11:40:00,67.95,68.02,67.94,68.02,15541.0,61.3658,61.429,61.3567,61.429,15541.0
2022-08-15 11:45:00,68.03,68.07,68.02,68.07,16128.0,61.438,61.4741,61.429,61.4741,16128.0
2022-08-15 11:50:00,68.08,68.17,68.08,68.16,32811.0,61.4832,61.5645,61.4832,61.5554,32811.0
2022-08-15 11:55:00,68.16,68.2,68.14,68.14,17737.0,61.5554,61.5915,61.5374,61.5374,17737.0
2022-08-15 12:00:00,68.16,68.17,68.1,68.12,6459.0,61.5554,61.5645,61.5012,61.5193,6459.0
2022-08-15 12:05:00,68.12,68.13,68.08,68.11,11412.0,61.5193,61.5283,61.4832,61.5103,11412.0
2022-08-15 12:10:00,68.11,68.15,68.09,68.14,9754.0,61.5103,61.5464,61.4922,61.5374,9754.0
2022-08-15 12:15:00,68.14,68.18,68.14,68.17,9222.0,61.5374,61.5735,61.5374,61.5645,9222.0
2022-08-15 12:20:00,68.17,68.22,68.16,68.21,11365.0,61.5645,61.6096,61.5554,61.6006,11365.0
2022-08-15 12:25:00,68.22,68.22,68.18,68.22,11577.0,61.6096,61.6096,61.5735,61.6096,11577.0
2022-08-15 12:30:00,68.21,68.27,68.21,68.23,21020.0,61.6006,61.6548,61.6006,61.6186,21020.0
2022-08-15 12:35:00,68.24,68.29,68.24,68.28,25479.0,61.6277,61.6728,61.6277,61.6638,25479.0
2022-08-15 12:40:00,68.28,68.34,68.25,68.28,32250.0,61.6638,61.718,61.6367,61.6638,32250.0
2022-08-15 12:45:00,68.28,68.29,68.2,68.22,21119.0,61.6638,61.6728,61.5915,61.6096,21119.0
2022-08-15 12:50:00,68.22,68.25,68.2,68.22,41720.0,61.6096,61.6367,61.5915,61.6096,41720.0
2022-08-15 12:55:00,68.22,68.23,68.18,68.19,7577.0,61.6096,61.6186,61.5735,61.5825,7577.0
2022-08-15 13:00:00,68.2,68.22,68.14,68.15,14832.0,61.5915,61.6096,61.5374,61.5464,14832.0
2022-08-15 13:05:00,68.15,68.28,68.15,68.28,38222.0,61.5464,61.6638,61.5464,61.6638,38222.0
2022-08-15 13:10:00,68.28,68.32,68.23,68.24,70648.0,61.6638,61.6999,61.6186,61.6277,70648.0
2022-08-15 13:15:00,68.23,68.31,68.23,68.3,60777.0,61.6186,61.6909,61.6186,61.6819,60777.0
2022-08-15 13:20:00,68.3,68.38,68.29,68.37,86699.0,61.6819,61.7541,61.6728,61.7451,86699.0
2022-08-15 13:25:00,68.37,68.41,68.35,68.41,52180.0,61.7451,61.7812,61.727,61.7812,52180.0
2022-08-15 13:30:00,68.42,68.47,68.4,68.43,66713.0,61.7902,61.8354,61.7722,61.7993,66713.0
2022-08-15 13:35:00,68.43,68.48,68.4,68.41,36119.0,61.7993,61.8444,61.7722,61.7812,36119.0
2022-08-15 13:40:00,68.41,68.45,68.39,68.42,9800.0,61.7812,61.8173,61.7631,61.7902,9800.0
2022-08-15 13:45:00,68.42,68.43,68.36,68.42,12204.0,61.7902,61.7993,61.736,61.7902,12204.0
2022-08-15 13:50:00,68.42,68.48,68.42,68.43,9893.0,61.7902,61.8444,61.7902,61.7993,9893.0
2022-08-15 13:55:00,68.43,68.47,68.42,68.45,7709.0,61.7993,61.8354,61.7902,61.8173,7709.0
2022-08-15 14:00:00,68.47,68.52,68.47,68.51,9613.0,61.8354,61.8805,61.8354,61.8715,9613.0
2022-08-15 14:05:00,68.52,68.53,68.48,68.51,10585.0,61.8805,61.8896,61.8444,61.8715,10585.0
2022-08-15 14:10:00,68.5,68.55,68.45,68.55,29821.0,61.8625,61.9076,61.8173,61.9076,29821.0
2022-08-15 14:15:00,68.54,68.55,68.47,68.54,35621.0,61.8986,61.9076,61.8354,61.8986,35621.0
2022-08-15 14:20:00,68.56,68.59,68.53,68.59,51459.0,61.9167,61.9438,61.8896,61.9438,51459.0
2022-08-15 14:25:00,68.59,68.63,68.58,68.61,69707.0,61.9438,61.9799,61.9347,61.9618,69707.0
2022-08-15 14:30:00,68.62,68.67,68.58,68.61,90009.0,61.9708,62.016,61.9347,61.9618,90009.0
2022-08-15 14:35:00,68.61,68.63,68.55,68.58,15085.0,61.9618,61.9799,61.9076,61.9347,15085.0
2022-08-15 14:40:00,68.59,68.65,68.57,68.62,99474.0,61.9438,61.9979,61.9257,61.9708,99474.0
2022-08-15 14:45:00,68.62,68.68,68.61,68.68,45889.0,61.9708,62.025,61.9618,62.025,45889.0
2022-08-15 14:50:00,68.68,68.71,68.6,68.66,116210.0,62.025,62.0521,61.9528,62.007,116210.0
2022-08-15 14:55:00,68.67,68.68,68.6,68.63,15471.0,62.016,62.025,61.9528,61.9799,15471.0
2022-08-15 15:00:00,68.63,68.7,68.59,68.67,50529.0,61.9799,62.0431,61.9438,62.016,50529.0
2022-08-15 15:05:00,68.68,68.71,68.64,68.65,44994.0,62.025,62.0521,61.9889,61.9979,44994.0
2022-08-15 15:10:00,68.65,68.71,68.6,68.65,56335.0,61.9979,62.0521,61.9528,61.9979,56335.0
2022-08-15 15:15:00,68.64,68.69,68.62,68.68,29455.0,61.9889,62.0341,61.9708,62.025,29455.0
2022-08-15 15:20:00,68.69,68.75,68.63,68.7,47008.0,62.0341,62.0883,61.9799,62.0431,47008.0
2022-08-15 15:25:00,68.7,68.73,68.65,68.69,30512.0,62.0431,62.0702,61.9979,62.0341,30512.0
2022-08-15 15:30:00,68.69,68.77,68.69,68.77,35731.0,62.0341,62.1063,62.0341,62.1063,35731.0
2022-08-15 15:35:00,68.77,68.8,68.71,68.78,40765.0,62.1063,62.1334,62.0521,62.1153,40765.0
2022-08-15 15:40:00,68.78,68.85,68.78,68.83,84255.0,62.1153,62.1786,62.1153,62.1605,84255.0
2022-08-15 15:45:00,68.83,68.91,68.82,68.87,90426.0,62.1605,62.2327,62.1515,62.1966,90426.0
2022-08-15 15:50:00,68.87,68.89,68.77,68.85,56914.0,62.1966,62.2147,62.1063,62.1786,56914.0
2022-08-15 15:55:00,68.86,68.93,68.77,68.84,178684.0,62.1876,62.2508,62.1063,62.1695,178684.0
2022-08-16 09:30:00,68.6,68.82,68.56,68.75,41962.0,61.9528,62.1515,61.9167,62.0883,41962.0
2022-08-16 09:35:00,68.76,68.9,68.75,68.87,34411.0,62.0973,62.2237,62.0883,62.1966,34411.0
2022-08-16 09:40:00,68.91,68.94,68.81,68.85,32002.0,62.2327,62.2598,62.1424,62.1786,32002.0
2022-08-16 09:45:00,68.86,68.96,68.83,68.94,43174.0,62.1876,62.2779,62.1605,62.2598,43174.0
2022-08-16 09:50:00,68.93,69.03,68.89,68.98,52724.0,62.2508,62.3411,62.2147,62.296,52724.0
2022-08-16 09:55:00,68.97,69.09,68.97,69.04,54126.0,62.2869,62.3953,62.2869,62.3501,54126.0
2022-08-16 10:00:00,69.06,69.12,68.99,69.05,19972.0,62.3682,62.4224,62.305,62.3592,19972.0
2022-08-16 10:05:00,69.03,69.04,68.92,68.97,57461.0,62.3411,62.3501,62.2418,62.2869,57461.0
2022-08-16 10:10:00,68.96,69.03,68.95,69.03,18649.0,62.2779,62.3411,62.2689,62.3411,18649.0
2022-08-16 10:15:00,69.04,69.05,68.92,68.92,10601.0,62.3501,62.3592,62.2418,62.2418,10601.0
2022-08-16 10:20:00,68.91,68.96,68.83,68.85,31786.0,62.2327,62.2779,62.1605,62.1786,31786.0
2022-08-16 10:25:00,68.84,68.92,68.82,68.92,31095.0,62.1695,62.2418,62.1515,62.2418,31095.0
2022-08-16 10:30:00,68.94,69.11,68.94,69.1,32323.0,62.2598,62.4134,62.2598,62.4043,32323.0
2022-08-16 10:35:00,69.11,69.11,68.95,69.04,22243.0,62.4134,62.4134,62.2689,62.3501,22243.0
2022-08-16 10:40:00,69.03,69.07,68.99,69.02,23518.0,62.3411,62.3772,62.305,62.3321,23518.0
2022-08-16 10:45:00,69.03,69.05,68.96,68.96,22131.0,62.3411,62.3592,62.2779,62.2779,22131.0
2022-08-16 10:50:00,68.94,69.03,68.91,69.02,13790.0,62.2598,62.3411,62.2327,62.3321,13790.0
2022-08-16 10:55:00,69.03,69.05,68.99,69.05,11015.0,62.3411,62.3592,62.305,62.3592,11015.0
2022-08-16 11:00:00,69.05,69.09,69.01,69.06,21418.0,62.3592,62.3953,62.3231,62.3682,21418.0
2022-08-16 11:05:00,69.09,69.1,69.02,69.04,4558.0,62.3953,62.4043,62.3321,62.3501,4558.0
2022-08-16 11:10:00,69.05,69.1,68.98,69.1,31882.0,62.3592,62.4043,62.296,62.4043,31882.0
2022-08-16 11:15:00,69.09,69.11,69.05,69.1,7727.0,62.3953,62.4134,62.3592,62.4043,7727.0
2022-08-16 11:20:00,69.1,69.12,69.06,69.08,11577.0,62.4043,62.4224,62.3682,62.3863,11577.0
2022-08-16 11:25:00,69.09,69.1,69.0,69.03,32685.0,62.3953,62.4043,62.314,62.3411,32685.0
2022-08-16 11:30:00,69.04,69.11,69.01,69.04,34887.0,62.3501,62.4134,62.3231,62.3501,34887.0
2022-08-16 11:35:00,69.06,69.08,69.01,69.02,10994.0,62.3682,62.3863,62.3231,62.3321,10994.0
2022-08-16 11:40:00,69.02,69.05,69.0,69.03,21585.0,62.3321,62.3592,62.314,62.3411,21585.0
2022-08-16 11:45:00,69.01,69.03,68.99,69.03,17309.0,62.3231,62.3411,62.305,62.3411,17309.0
2022-08-16 11:50:00,69.04,69.07,69.02,69.06,9999.0,62.3501,62.3772,62.3321,62.3682,9999.0
2022-08-16 11:55:00,69.05,69.05,69.02,69.02,5453.0,62.3592,62.3592,62.3321,62.3321,5453.0
2022-08-16 12:00:00,69.01,69.01,68.93,68.98,6839.0,62.3231,62.3231,62.2508,62.296,6839.0
2022-08-16 12:05:00,68.98,68.99,68.92,68.98,17647.0,62.296,62.305,62.2418,62.296,17647.0
2022-08-16 12:10:00,68.98,69.0,68.96,68.99,6936.0,62.296,62.314,62.2779,62.305,6936.0
2022-08-16 12:15:00,68.99,69.02,68.97,69.01,7844.0,62.305,62.3321,62.2869,62.3231,7844.0
2022-08-16 12:20:00,69.02,69.04,69.01,69.02,4664.0,62.3321,62.3501,62.3231,62.3321,4664.0
2022-08-16 12:25:00,69.03,69.06,69.01,69.02,7686.0,62.3411,62.3682,62.3231,62.3321,7686.0
2022-08-16 12:30:00,69.01,69.08,69.0,69.08,12000.0,62.3231,62.3863,62.314,62.3863,12000.0
2022-08-16 12:35:00,69.08,69.12,69.07,69.1,8765.0,62.3863,62.4224,62.3772,62.4043,8765.0
2022-08-16 12:40:00,69.08,69.1,69.02,69.02,5537.0,62.3863,62.4043,62.3321,62.3321,5537.0
2022-08-16 12:45:00,69.02,69.03,68.96,68.97,6684.0,62.3321,62.3411,62.2779,62.2869,6684.0
2022-08-16 12:50:00,68.96,68.96,68.88,68.88,25539.0,62.2779,62.2779,62.2057,62.2057,25539.0
2022-08-16 12:55:00,68.86,68.86,68.76,68.77,4581.0,62.1876,62.1876,62.0973,62.1063,4581.0
2022-08-16 13:00:00,68.77,68.82,68.73,68.79,11103.0,62.1063,62.1515,62.0702,62.1244,11103.0
2022-08-16 13:05:00,68.78,68.78,68.72,68.75,9532.0,62.1153,62.1153,62.0612,62.0883,9532.0
2022-08-16 13:10:00,68.75,68.85,68.73,68.83,75944.0,62.0883,62.1786,62.0702,62.1605,75944.0
2022-08-16 13:15:00,68.84,68.88,68.82,68.82,7914.0,62.1695,62.2057,62.1515,62.1515,7914.0
2022-08-16 13:20:00,68.83,68.85,68.8,68.84,13264.0,62.1605,62.1786,62.1334,62.1695,13264.0
2022-08-16 13:25:00,68.84,68.93,68.8,68.83,27186.0,62.1695,62.2508,62.1334,62.1605,27186.0
2022-08-16 13:30:00,68.82,68.86,68.82,68.84,13925.0,62.1515,62.1876,62.1515,62.1695,13925.0
2022-08-16 13:35:00,68.84,68.9,68.83,68.88,6227.0,62.1695,62.2237,62.1605,62.2057,6227.0
2022-08-16 13:40:00,68.9,68.94,68.9,68.93,3041.0,62.2237,62.2598,62.2237,62.2508,3041.0
2022-08-16 13:45:00,68.94,68.96,68.91,68.95,7068.0,62.2598,62.2779,62.2327,62.2689,7068.0
2022-08-16 13:50:00,68.92,68.94,68.86,68.89,9615.0,62.2418,62.2598,62.1876,62.2147,9615.0
2022-08-16 13:55:00,68.89,68.96,68.88,68.94,10974.0,62.2147,62.2779,62.2057,62.2598,10974.0
2022-08-16 14:00:00,68.94,68.98,68.91,68.95,5605.0,62.2598,62.296,62.2327,62.2689,5605.0
2022-08-16 14:05:00,68.95,69.01,68.95,69.01,20566.0,62.2689,62.3231,62.2689,62.3231,20566.0
2022-08-16 14:10:00,69.02,69.05,68.99,69.01,8552.0,62.3321,62.3592,62.305,62.3231,8552.0
2022-08-16 14:15:00,69.01,69.06,68.95,68.97,10598.0,62.3231,62.3682,62.2689,62.2869,10598.0
2022-08-16 14:20:00,68.96,68.98,68.96,68.96,3434.0,62.2779,62.296,62.2779,62.2779,3434.0
2022-08-16 14:25:00,68.96,68.97,68.92,68.96,7252.0,62.2779,62.2869,62.2418,62.2779,7252.0
2022-08-16 14:30:00,68.96,68.97,68.85,68.85,5868.0,62.2779,62.2869,62.1786,62.1786,5868.0
2022-08-16 14:35:00,68.85,68.92,68.82,68.83,15214.0,62.1786,62.2418,62.1515,62.1605,15214.0
2022-08-16 14:40:00,68.83,68.83,68.76,68.83,31263.0,62.1605,62.1605,62.0973,62.1605,31263.0
2022-08-16 14:45:00,68.82,68.82,68.6,68.62,28140.0,62.1515,62.1515,61.9528,61.9708,28140.0
2022-08-16 14:50:00,68.6,68.7,68.57,68.66,44311.0,61.9528,62.0431,61.9257,62.007,44311.0
2022-08-16 14:55:00,68.67,68.74,68.67,68.72,8490.0,62.016,62.0792,62.016,62.0612,8490.0
2022-08-16 15:00:00,68.72,68.72,68.65,68.68,8565.0,62.0612,62.0612,61.9979,62.025,8565.0
2022-08-16 15:05:00,68.67,68.76,68.67,68.73,16597.0,62.016,62.0973,62.016,62.0702,16597.0
2022-08-16 15:10:00,68.73,68.77,68.72,68.75,13681.0,62.0702,62.1063,62.0612,62.0883,13681.0
2022-08-16 15:15:00,68.75,68.79,68.74,68.78,9274.0,62.0883,62.1244,62.0792,62.1153,9274.0
2022-08-16 15:20:00,68.78,68.82,68.76,68.8,12570.0,62.1153,62.1515,62.0973,62.1334,12570.0
2022-08-16 15:25:00,68.79,68.82,68.7,68.75,35740.0,62.1244,62.1515,62.0431,62.0883,35740.0
2022-08-16 15:30:00,68.75,68.78,68.72,68.78,32460.0,62.0883,62.1153,62.0612,62.1153,32460.0
2022-08-16 15:35:00,68.78,68.78,68.7,68.76,24258.0,62.1153,62.1153,62.0431,62.0973,24258.0
2022-08-16 15:40:00,68.76,68.81,68.74,68.8,16800.0,62.0973,62.1424,62.0792,62.1334,16800.0
2022-08-16 15:45:00,68.8,68.88,68.79,68.84,22764.0,62.1334,62.2057,62.1244,62.1695,22764.0
2022-08-16 15:50:00,68.83,68.89,68.81,68.86,90243.0,62.1605,62.2147,62.1424,62.1876,90243.0
2022-08-16 15:55:00,68.87,68.88,68.76,68.79,102638.0,62.1966,62.2057,62.0973,62.1244,102638.0
2022-08-17 09:30:00,68.52,68.79,68.43,68.77,114903.0,61.8805,62.1244,61.7993,62.1063,114903.0
2022-08-17 09:35:00,68.79,68.85,68.71,68.83,13658.0,62.1244,62.1786,62.0521,62.1605,13658.0
2022-08-17 09:40:00,68.81,68.93,68.81,68.93,20043.0,62.1424,62.2508,62.1424,62.2508,20043.0
2022-08-17 09:45:00,68.92,68.98,68.87,68.96,19691.0,62.2418,62.296,62.1966,62.2779,19691.0
2022-08-17 09:50:00,68.95,69.01,68.95,68.97,16837.0,62.2689,62.3231,62.2689,62.2869,16837.0
2022-08-17 09:55:00,68.96,69.0,68.88,68.95,52319.0,62.2779,62.314,62.2057,62.2689,52319.0
2022-08-17 10:00:00,68.97,69.03,68.95,68.96,32168.0,62.2869,62.3411,62.2689,62.2779,32168.0
2022-08-17 10:05:00,68.97,69.04,68.91,69.03,14735.0,62.2869,62.3501,62.2327,62.3411,14735.0
2022-08-17 10:10:00,69.05,69.13,68.97,69.12,10918.0,62.3592,62.4314,62.2869,62.4224,10918.0
2022-08-17 10:15:00,69.12,69.12,69.04,69.06,12534.0,62.4224,62.4224,62.3501,62.3682,12534.0
2022-08-17 10:20:00,69.04,69.16,69.04,69.12,14372.0,62.3501,62.4585,62.3501,62.4224,14372.0
2022-08-17 10:25:00,69.11,69.13,68.93,69.0,11736.0,62.4134,62.4314,62.2508,62.314,11736.0
2022-08-17 10:30:00,69.01,69.05,68.99,69.05,8054.0,62.3231,62.3592,62.305,62.3592,8054.0
2022-08-17 10:35:00,69.06,69.09,68.96,69.0,9297.0,62.3682,62.3953,62.2779,62.314,9297.0
2022-08-17 10:40:00,69.0,69.07,68.98,69.07,16210.0,62.314,62.3772,62.296,62.3772,16210.0
2022-08-17 10:45:00,69.09,69.11,69.05,69.07,7238.0,62.3953,62.4134,62.3592,62.3772,7238.0
2022-08-17 10:50:00,69.06,69.08,68.96,68.98,11008.0,62.3682,62.3863,62.2779,62.296,11008.0
2022-08-17 10:55:00,68.98,69.01,68.85,68.86,18055.0,62.296,62.3231,62.1786,62.1876,18055.0
2022-08-17 11:00:00,68.83,68.85,68.73,68.81,4225.0,62.1605,62.1786,62.0702,62.1424,4225.0
2022-08-17 11:05:00,68.82,68.82,68.68,68.76,23123.0,62.1515,62.1515,62.025,62.0973,23123.0
2022-08-17 11:10:00,68.74,68.77,68.64,68.7,7901.0,62.0792,62.1063,61.9889,62.0431,7901.0
2022-08-17 11:15:00,68.73,68.73,68.64,68.67,8282.0,62.0702,62.0702,61.9889,62.016,8282.0
2022-08-17 11:20:00,68.67,68.75,68.67,68.75,8567.0,62.016,62.0883,62.016,62.0883,8567.0
2022-08-17 11:25:00,68.76,68.79,68.73,68.75,11009.0,62.0973,62.1244,62.0702,62.0883,11009.0
2022-08-17 11:30:00,68.76,68.84,68.74,68.83,13050.0,62.0973,62.1695,62.0792,62.1605,13050.0
2022-08-17 11:35:00,68.82,68.91,68.73,68.74,24692.0,62.1515,62.2327,62.0702,62.0792,24692.0
2022-08-17 11:40:00,68.75,68.77,68.64,68.64,5100.0,62.0883,62.1063,61.9889,61.9889,5100.0
2022-08-17 11:45:00,68.64,68.64,68.55,68.6,14034.0,61.9889,61.9889,61.9076,61.9528,14034.0
2022-08-17 11:50:00,68.58,68.69,68.57,68.65,12245.0,61.9347,62.0341,61.9257,61.9979,12245.0
2022-08-17 11:55:00,68.65,68.69,68.58,68.61,6705.0,61.9979,62.0341,61.9347,61.9618,6705.0
2022-08-17 12:00:00,68.59,68.66,68.59,68.62,8039.0,61.9438,62.007,61.9438,61.9708,8039.0
2022-08-17 12:05:00,68.63,68.67,68.6,68.67,4375.0,61.9799,62.016,61.9528,62.016,4375.0
2022-08-17 12:10:00,68.67,68.69,68.66,68.69,4693.0,62.016,62.0341,62.007,62.0341,4693.0
2022-08-17 12:15:00,68.7,68.76,68.69,68.75,15215.0,62.0431,62.0973,62.0341,62.0883,15215.0
2022-08-17 12:20:00,68.74,68.76,68.67,68.67,21828.0,62.0792,62.0973,62.016,62.016,21828.0
2022-08-17 12:25:00,68.67,68.7,68.64,68.7,6080.0,62.016,62.0431,61.9889,62.0431,6080.0
2022-08-17 12:30:00,68.69,68.7,68.65,68.68,5080.0,62.0341,62.0431,61.9979,62.025,5080.0
2022-08-17 12:35:00,68.67,68.8,68.67,68.77,12313.0,62.016,62.1334,62.016,62.1063,12313.0
2022-08-17 12:40:00,68.78,68.83,68.77,68.81,6169.0,62.1153,62.1605,62.1063,62.1424,6169.0
2022-08-17 12:45:00,68.82,68.86,68.79,68.82,7564.0,62.1515,62.1876,62.1244,62.1515,7564.0
2022-08-17 12:50:00,68.82,68.83,68.77,68.79,4432.0,62.1515,62.1605,62.1063,62.1244,4432.0
2022-08-17 12:55:00,68.8,68.85,68.76,68.81,20085.0,62.1334,62.1786,62.0973,62.1424,20085.0
2022-08-17 13:00:00,68.78,68.82,68.77,68.8,11870.0,62.1153,62.1515,62.1063,62.1334,11870.0
2022-08-17 13:05:00,68.81,68.85,68.76,68.78,8000.0,62.1424,62.1786,62.0973,62.1153,8000.0
2022-08-17 13:10:00,68.78,68.87,68.78,68.85,5557.0,62.1153,62.1966,62.1153,62.1786,5557.0
2022-08-17 13:15:00,68.84,68.87,68.83,68.83,10704.0,62.1695,62.1966,62.1605,62.1605,10704.0
2022-08-17 13:20:00,68.83,68.88,68.82,68.84,6289.0,62.1605,62.2057,62.1515,62.1695,6289.0
2022-08-17 13:25:00,68.84,68.86,68.81,68.81,7317.0,62.1695,62.1876,62.1424,62.1424,7317.0
2022-08-17 13:30:00,68.81,68.81,68.73,68.75,3178.0,62.1424,62.1424,62.0702,62.0883,3178.0
2022-08-17 13:35:00,68.77,68.77,68.73,68.77,4657.0,62.1063,62.1063,62.0702,62.1063,4657.0
2022-08-17 13:40:00,68.77,68.8,68.75,68.75,3381.0,62.1063,62.1334,62.0883,62.0883,3381.0
2022-08-17 13:45:00,68.73,68.74,68.69,68.73,3823.0,62.0702,62.0792,62.0341,62.0702,3823.0
2022-08-17 13:50:00,68.75,68.77,68.72,68.75,4318.0,62.0883,62.1063,62.0612,62.0883,4318.0
2022-08-17 13:55:00,68.74,68.78,68.73,68.76,4635.0,62.0792,62.1153,62.0702,62.0973,4635.0
2022-08-17 14:00:00,68.75,68.91,68.75,68.85,13254.0,62.0883,62.2327,62.0883,62.1786,13254.0
2022-08-17 14:05:00,68.84,68.87,68.79,68.82,6137.0,62.1695,62.1966,62.1244,62.1515,6137.0
2022-08-17 14:10:00,68.81,68.85,68.78,68.84,4614.0,62.1424,62.1786,62.1153,62.1695,4614.0
2022-08-17 14:15:00,68.86,68.88,68.76,68.81,7667.0,62.1876,62.2057,62.0973,62.1424,7667.0
2022-08-17 14:20:00,68.77,68.77,68.67,68.69,3785.0,62.1063,62.1063,62.016,62.0341,3785.0
2022-08-17 14:25:00,68.7,68.72,68.66,68.7,4281.0,62.0431,62.0612,62.007,62.0431,4281.0
2022-08-17 14:30:00,68.71,68.81,68.68,68.8,24838.0,62.0521,62.1424,62.025,62.1334,24838.0
2022-08-17 14:35:00,68.8,68.84,68.77,68.8,3518.0,62.1334,62.1695,62.1063,62.1334,3518.0
2022-08-17 14:40:00,68.79,68.79,68.7,68.7,7280.0,62.1244,62.1244,62.0431,62.0431,7280.0
2022-08-17 14:45:00,68.69,68.74,68.66,68.72,5008.0,62.0341,62.0792,62.007,62.0612,5008.0
2022-08-17 14:50:00,68.73,68.77,68.72,68.73,4569.0,62.0702,62.1063,62.0612,62.0702,4569.0
2022-08-17 14:55:00,68.73,68.76,68.7,68.71,4912.0,62.0702,62.0973,62.0431,62.0521,4912.0
2022-08-17 15:00:00,68.69,68.73,68.64,68.73,12101.0,62.0341,62.0702,61.9889,62.0702,12101.0
2022-08-17 15:05:00,68.73,68.74,68.69,68.7,6876.0,62.0702,62.0792,62.0341,62.0431,6876.0
2022-08-17 15:10:00,68.7,68.72,68.56,68.61,7105.0,62.0431,62.0612,61.9167,61.9618,7105.0
2022-08-17 15:15:00,68.62,68.63,68.55,68.56,18553.0,61.9708,61.9799,61.9076,61.9167,18553.0
2022-08-17 15:20:00,68.55,68.64,68.52,68.62,20762.0,61.9076,61.9889,61.8805,61.9708,20762.0
2022-08-17 15:25:00,68.62,68.64,68.55,68.61,15819.0,61.9708,61.9889,61.9076,61.9618,15819.0
2022-08-17 15:30:00,68.61,68.67,68.6,68.66,12537.0,61.9618,62.016,61.9528,62.007,12537.0
2022-08-17 15:35:00,68.65,68.72,68.63,68.72,39431.0,61.9979,62.0612,61.9799,62.0612,39431.0
2022-08-17 15:40:00,68.72,68.79,68.72,68.78,12669.0,62.0612,62.1244,62.0612,62.1153,12669.0
2022-08-17 15:45:00,68.78,68.8,68.71,68.76,37552.0,62.1153,62.1334,62.0521,62.0973,37552.0
2022-08-17 15:50:00,68.76,68.82,68.73,68.81,101002.0,62.0973,62.1515,62.0702,62.1424,101002.0
2022-08-17 15:55:00,68.81,68.84,68.76,68.8,110680.0,62.1424,62.1695,62.0973,62.1334,110680.0
2022-08-18 09:30:00,69.01,69.34,68.97,69.34,57667.0,62.3231,62.6211,62.2869,62.6211,57667.0
2022-08-18 09:35:00,69.34,69.35,69.0,69.1,129334.0,62.6211,62.6301,62.314,62.4043,129334.0
2022-08-18 09:40:00,69.1,69.17,69.01,69.16,18566.0,62.4043,62.4676,62.3231,62.4585,18566.0
2022-08-18 09:45:00,69.16,69.32,69.14,69.32,35061.0,62.4585,62.603,62.4405,62.603,35061.0
2022-08-18 09:50:00,69.33,69.35,69.24,69.34,13960.0,62.612,62.6301,62.5308,62.6211,13960.0
2022-08-18 09:55:00,69.36,69.51,69.32,69.45,42338.0,62.6391,62.7746,62.603,62.7204,42338.0
2022-08-18 10:00:00,69.44,69.46,69.32,69.37,15903.0,62.7114,62.7295,62.603,62.6482,15903.0
2022-08-18 10:05:00,69.36,69.4,69.3,69.4,9999.0,62.6391,62.6753,62.585,62.6753,9999.0
2022-08-18 10:10:00,69.41,69.42,69.31,69.36,7404.0,62.6843,62.6933,62.594,62.6391,7404.0
2022-08-18 10:15:00,69.36,69.38,69.31,69.33,9282.0,62.6391,62.6572,62.594,62.612,9282.0
2022-08-18 10:20:00,69.34,69.38,69.3,69.38,9856.0,62.6211,62.6572,62.585,62.6572,9856.0
2022-08-18 10:25:00,69.38,69.38,69.28,69.28,8908.0,62.6572,62.6572,62.5669,62.5669,8908.0
2022-08-18 10:30:00,69.28,69.3,69.15,69.16,9331.0,62.5669,62.585,62.4495,62.4585,9331.0
2022-08-18 10:35:00,69.13,69.2,69.11,69.17,6985.0,62.4314,62.4946,62.4134,62.4676,6985.0
2022-08-18 10:40:00,69.17,69.26,69.17,69.21,11993.0,62.4676,62.5488,62.4676,62.5037,11993.0
2022-08-18 10:45:00,69.21,69.26,69.16,69.21,9308.0,62.5037,62.5488,62.4585,62.5037,9308.0
2022-08-18 10:50:00,69.16,69.24,69.16,69.23,6578.0,62.4585,62.5308,62.4585,62.5217,6578.0
2022-08-18 10:55:00,69.24,69.31,69.22,69.29,8858.0,62.5308,62.594,62.5127,62.5759,8858.0
2022-08-18 11:00:00,69.31,69.34,69.29,69.33,5564.0,62.594,62.6211,62.5759,62.612,5564.0
2022-08-18 11:05:00,69.32,69.33,69.25,69.26,8778.0,62.603,62.612,62.5398,62.5488,8778.0
2022-08-18 11:10:00,69.29,69.3,69.26,69.3,4101.0,62.5759,62.585,62.5488,62.585,4101.0
2022-08-18 11:15:00,69.3,69.3,69.22,69.23,5539.0,62.585,62.585,62.5127,62.5217,5539.0
2022-08-18 11:20:00,69.24,69.28,69.22,69.28,4743.0,62.5308,62.5669,62.5127,62.5669,4743.0
2022-08-18 11:25:00,69.29,69.31,69.27,69.29,3886.0,62.5759,62.594,62.5579,62.5759,3886.0
2022-08-18 11:30:00,69.3,69.31,69.24,69.26,7153.0,62.585,62.594,62.5308,62.5488,7153.0
2022-08-18 11:35:00,69.25,69.33,69.23,69.32,5872.0,62.5398,62.612,62.5217,62.603,5872.0
2022-08-18 11:40:00,69.32,69.33,69.28,69.3,8329.0,62.603,62.612,62.5669,62.585,8329.0
2022-08-18 11:45:00,69.31,69.33,69.27,69.33,4543.0,62.594,62.612,62.5579,62.612,4543.0
2022-08-18 11:50:00,69.34,69.36,69.3,69.3,6951.0,62.6211,62.6391,62.585,62.585,6951.0
2022-08-18 11:55:00,69.3,69.3,69.22,69.26,8124.0,62.585,62.585,62.5127,62.5488,8124.0
2022-08-18 12:00:00,69.26,69.31,69.25,69.31,7263.0,62.5488,62.594,62.5398,62.594,7263.0
2022-08-18 12:05:00,69.31,69.31,69.29,69.31,4429.0,62.594,62.594,62.5759,62.594,4429.0
2022-08-18 12:10:00,69.32,69.33,69.27,69.27,5625.0,62.603,62.612,62.5579,62.5579,5625.0
2022-08-18 12:15:00,69.27,69.29,69.22,69.26,12959.0,62.5579,62.5759,62.5127,62.5488,12959.0
2022-08-18 12:20:00,69.26,69.27,69.16,69.17,12227.0,62.5488,62.5579,62.4585,62.4676,12227.0
2022-08-18 12:25:00,69.17,69.2,69.12,69.14,7328.0,62.4676,62.4946,62.4224,62.4405,7328.0
2022-08-18 12:30:00,69.13,69.15,69.11,69.14,5989.0,62.4314,62.4495,62.4134,62.4405,5989.0
2022-08-18 12:35:00,69.15,69.15,69.08,69.08,5697.0,62.4495,62.4495,62.3863,62.3863,5697.0
2022-08-18 12:40:00,69.08,69.08,69.0,69.0,9022.0,62.3863,62.3863,62.314,62.314,9022.0
2022-08-18 12:45:00,69.01,69.1,69.0,69.09,11655.0,62.3231,62.4043,62.314,62.3953,11655.0
2022-08-18 12:50:00,69.08,69.08,69.03,69.03,7981.0,62.3863,62.3863,62.3411,62.3411,7981.0
2022-08-18 12:55:00,69.03,69.08,69.03,69.05,7660.0,62.3411,62.3863,62.3411,62.3592,7660.0
2022-08-18 13:00:00,69.06,69.13,69.02,69.11,26142.0,62.3682,62.4314,62.3321,62.4134,26142.0
2022-08-18 13:05:00,69.12,69.18,69.12,69.12,12598.0,62.4224,62.4766,62.4224,62.4224,12598.0
2022-08-18 13:10:00,69.12,69.13,69.09,69.1,13070.0,62.4224,62.4314,62.3953,62.4043,13070.0
2022-08-18 13:15:00,69.1,69.11,69.02,69.07,34712.0,62.4043,62.4134,62.3321,62.3772,34712.0
2022-08-18 13:20:00,69.09,69.1,69.04,69.1,7379.0,62.3953,62.4043,62.3501,62.4043,7379.0
2022-08-18 13:25:00,69.1,69.12,69.08,69.11,17999.0,62.4043,62.4224,62.3863,62.4134,17999.0
2022-08-18 13:30:00,69.11,69.15,69.09,69.11,18001.0,62.4134,62.4495,62.3953,62.4134,18001.0
2022-08-18 13:35:00,69.11,69.12,69.08,69.11,8746.0,62.4134,62.4224,62.3863,62.4134,8746.0
2022-08-18 13:40:00,69.11,69.15,69.1,69.15,8218.0,62.4134,62.4495,62.4043,62.4495,8218.0
2022-08-18 13:45:00,69.14,69.14,69.09,69.1,12389.0,62.4405,62.4405,62.3953,62.4043,12389.0
2022-08-18 13:50:00,69.1,69.14,69.07,69.13,14454.0,62.4043,62.4405,62.3772,62.4314,14454.0
2022-08-18 13:55:00,69.14,69.14,69.09,69.14,10857.0,62.4405,62.4405,62.3953,62.4405,10857.0
2022-08-18 14:00:00,69.15,69.16,69.11,69.14,5853.0,62.4495,62.4585,62.4134,62.4405,5853.0
2022-08-18 14:05:00,69.13,69.18,69.12,69.17,10135.0,62.4314,62.4766,62.4224,62.4676,10135.0
2022-08-18 14:10:00,69.18,69.22,69.17,69.22,7730.0,62.4766,62.5127,62.4676,62.5127,7730.0
2022-08-18 14:15:00,69.22,69.24,69.2,69.23,10690.0,62.5127,62.5308,62.4946,62.5217,10690.0
2022-08-18 14:20:00,69.24,69.28,69.24,69.28,6060.0,62.5308,62.5669,62.5308,62.5669,6060.0
2022-08-18 14:25:00,69.28,69.35,69.28,69.34,15258.0,62.5669,62.6301,62.5669,62.6211,15258.0
2022-08-18 14:30:00,69.34,69.36,69.26,69.3,9924.0,62.6211,62.6391,62.5488,62.585,9924.0
2022-08-18 14:35:00,69.29,69.33,69.29,69.29,10390.0,62.5759,62.612,62.5759,62.5759,10390.0
2022-08-18 14:40:00,69.29,69.37,69.29,69.36,9511.0,62.5759,62.6482,62.5759,62.6391,9511.0
2022-08-18 14:45:00,69.36,69.36,69.32,69.33,12731.0,62.6391,62.6391,62.603,62.612,12731.0
2022-08-18 14:50:00,69.33,69.39,69.33,69.39,12344.0,62.612,62.6662,62.612,62.6662,12344.0
2022-08-18 14:55:00,69.38,69.41,69.37,69.39,9812.0,62.6572,62.6843,62.6482,62.6662,9812.0
2022-08-18 15:00:00,69.39,69.46,69.38,69.45,10392.0,62.6662,62.7295,62.6572,62.7204,10392.0
2022-08-18 15:05:00,69.46,69.46,69.39,69.45,22125.0,62.7295,62.7295,62.6662,62.7204,22125.0
2022-08-18 15:10:00,69.45,69.51,69.44,69.51,11891.0,62.7204,62.7746,62.7114,62.7746,11891.0
2022-08-18 15:15:00,69.51,69.52,69.44,69.48,30586.0,62.7746,62.7836,62.7114,62.7475,30586.0
2022-08-18 15:20:00,69.47,69.5,69.44,69.48,19791.0,62.7385,62.7656,62.7114,62.7475,19791.0
2022-08-18 15:25:00,69.48,69.49,69.46,69.47,21538.0,62.7475,62.7565,62.7295,62.7385,21538.0
2022-08-18 15:30:00,69.47,69.5,69.43,69.43,39013.0,62.7385,62.7656,62.7024,62.7024,39013.0
2022-08-18 15:35:00,69.43,69.46,69.41,69.43,27171.0,62.7024,62.7295,62.6843,62.7024,27171.0
2022-08-18 15:40:00,69.44,69.49,69.43,69.44,24155.0,62.7114,62.7565,62.7024,62.7114,24155.0
2022-08-18 15:45:00,69.45,69.45,69.36,69.37,50474.0,62.7204,62.7204,62.6391,62.6482,50474.0
2022-08-18 15:50:00,69.37,69.41,69.33,69.39,79948.0,62.6482,62.6843,62.612,62.6662,79948.0
2022-08-18 15:55:00,69.39,69.47,69.34,69.38,232281.0,62.6662,62.7385,62.6211,62.6572,232281.0
2022-08-19 09:30:00,69.59,69.94,69.31,69.41,107575.0,62.8469,63.1629,62.594,62.6843,107575.0
2022-08-19 09:35:00,69.42,69.5,69.35,69.37,22868.0,62.6933,62.7656,62.6301,62.6482,22868.0
2022-08-19 09:40:00,69.4,69.51,69.37,69.43,8341.0,62.6753,62.7746,62.6482,62.7024,8341.0
2022-08-19 09:45:00,69.4,69.42,69.33,69.36,8451.0,62.6753,62.6933,62.612,62.6391,8451.0
2022-08-19 09:50:00,69.36,69.39,69.16,69.17,11631.0,62.6391,62.6662,62.4585,62.4676,11631.0
2022-08-19 09:55:00,69.14,69.2,69.03,69.17,19190.0,62.4405,62.4946,62.3411,62.4676,19190.0
2022-08-19 10:00:00,69.21,69.26,69.19,69.26,5980.0,62.5037,62.5488,62.4856,62.5488,5980.0
2022-08-19 10:05:00,69.23,69.31,69.21,69.22,6968.0,62.5217,62.594,62.5037,62.5127,6968.0
2022-08-19 10:10:00,69.26,69.28,69.22,69.23,4987.0,62.5488,62.5669,62.5127,62.5217,4987.0
2022-08-19 10:15:00,69.23,69.28,69.18,69.23,16550.0,62.5217,62.5669,62.4766,62.5217,16550.0
2022-08-19 10:20:00,69.21,69.21,69.12,69.18,19513.0,62.5037,62.5037,62.4224,62.4766,19513.0
2022-08-19 10:25:00,69.17,69.27,69.15,69.26,8973.0,62.4676,62.5579,62.4495,62.5488,8973.0
2022-08-19 10:30:00,69.28,69.29,69.23,69.28,5544.0,62.5669,62.5759,62.5217,62.5669,5544.0
2022-08-19 10:35:00,69.28,69.3,69.21,69.25,5298.0,62.5669,62.585,62.5037,62.5398,5298.0
2022-08-19 10:40:00,69.24,69.3,69.22,69.26,5718.0,62.5308,62.585,62.5127,62.5488,5718.0
2022-08-19 10:45:00,69.25,69.26,69.2,69.23,4667.0,62.5398,62.5488,62.4946,62.5217,4667.0
2022-08-19 10:50:00,69.24,69.28,69.2,69.25,13735.0,62.5308,62.5669,62.4946,62.5398,13735.0
2022-08-19 10:55:00,69.25,69.25,69.13,69.2,9050.0,62.5398,62.5398,62.4314,62.4946,9050.0
2022-08-19 11:00:00,69.21,69.26,69.18,69.2,3777.0,62.5037,62.5488,62.4766,62.4946,3777.0
2022-08-19 11:05:00,69.2,69.21,69.11,69.11,4457.0,62.4946,62.5037,62.4134,62.4134,4457.0
2022-08-19 11:10:00,69.12,69.13,69.07,69.12,25239.0,62.4224,62.4314,62.3772,62.4224,25239.0
2022-08-19 11:15:00,69.13,69.15,69.11,69.15,29346.0,62.4314,62.4495,62.4134,62.4495,29346.0
2022-08-19 11:20:00,69.14,69.34,69.14,69.33,16661.0,62.4405,62.6211,62.4405,62.612,16661.0
2022-08-19 11:25:00,69.34,69.4,69.32,69.37,9905.0,62.6211,62.6753,62.603,62.6482,9905.0
2022-08-19 11:30:00,69.38,69.44,69.35,69.43,5578.0,62.6572,62.7114,62.6301,62.7024,5578.0
2022-08-19 11:35:00,69.44,69.48,69.42,69.45,9266.0,62.7114,62.7475,62.6933,62.7204,9266.0
2022-08-19 11:40:00,69.47,69.51,69.46,69.49,11933.0,62.7385,62.7746,62.7295,62.7565,11933.0
2022-08-19 11:45:00,69.48,69.48,69.43,69.47,7350.0,62.7475,62.7475,62.7024,62.7385,7350.0
2022-08-19 11:50:00,69.47,69.5,69.42,69.48,17658.0,62.7385,62.7656,62.6933,62.7475,17658.0
2022-08-19 11:55:00,69.49,69.61,69.48,69.61,18967.0,62.7565,62.8649,62.7475,62.8649,18967.0
2022-08-19 12:00:00,69.61,69.61,69.52,69.55,30118.0,62.8649,62.8649,62.7836,62.8107,30118.0
2022-08-19 12:05:00,69.55,69.59,69.54,69.56,5189.0,62.8107,62.8469,62.8017,62.8198,5189.0
2022-08-19 12:10:00,69.57,69.61,69.55,69.6,5445.0,62.8288,62.8649,62.8107,62.8559,5445.0
2022-08-19 12:15:00,69.59,69.6,69.57,69.6,4220.0,62.8469,62.8559,62.8288,62.8559,4220.0
2022-08-19 12:20:00,69.61,69.61,69.56,69.59,17225.0,62.8649,62.8649,62.8198,62.8469,17225.0
2022-08-19 12:25:00,69.58,69.62,69.54,69.59,22387.0,62.8378,62.8739,62.8017,62.8469,22387.0
2022-08-19 12:30:00,69.58,69.6,69.55,69.6,4690.0,62.8378,62.8559,62.8107,62.8559,4690.0
2022-08-19 12:35:00,69.59,69.64,69.59,69.63,4761.0,62.8469,62.892,62.8469,62.883,4761.0
2022-08-19 12:40:00,69.63,69.63,69.58,69.61,18449.0,62.883,62.883,62.8378,62.8649,18449.0
2022-08-19 12:45:00,69.6,69.9,69.59,69.62,56979.0,62.8559,63.1268,62.8469,62.8739,56979.0
2022-08-19 12:50:00,69.62,69.69,69.61,69.67,27798.0,62.8739,62.9372,62.8649,62.9191,27798.0
2022-08-19 12:55:00,69.67,69.71,69.56,69.58,56538.0,62.9191,62.9552,62.8198,62.8378,56538.0
2022-08-19 13:00:00,69.58,69.61,69.48,69.48,52334.0,62.8378,62.8649,62.7475,62.7475,52334.0
2022-08-19 13:05:00,69.48,69.58,69.48,69.57,71942.0,62.7475,62.8378,62.7475,62.8288,71942.0
2022-08-19 13:10:00,69.58,69.64,69.56,69.57,33320.0,62.8378,62.892,62.8198,62.8288,33320.0
2022-08-19 13:15:00,69.59,69.61,69.56,69.59,4786.0,62.8469,62.8649,62.8198,62.8469,4786.0
2022-08-19 13:20:00,69.59,69.63,69.59,69.6,4413.0,62.8469,62.883,62.8469,62.8559,4413.0
2022-08-19 13:25:00,69.6,69.6,69.55,69.57,4621.0,62.8559,62.8559,62.8107,62.8288,4621.0
2022-08-19 13:30:00,69.56,69.57,69.47,69.55,17816.0,62.8198,62.8288,62.7385,62.8107,17816.0
2022-08-19 13:35:00,69.51,69.6,69.51,69.6,22390.0,62.7746,62.8559,62.7746,62.8559,22390.0
2022-08-19 13:40:00,69.6,69.6,69.58,69.58,6367.0,62.8559,62.8559,62.8378,62.8378,6367.0
2022-08-19 13:45:00,69.57,69.59,69.56,69.58,8422.0,62.8288,62.8469,62.8198,62.8378,8422.0
2022-08-19 13:50:00,69.59,69.61,69.57,69.57,5675.0,62.8469,62.8649,62.8288,62.8288,5675.0
2022-08-19 13:55:00,69.57,69.61,69.56,69.58,17696.0,62.8288,62.8649,62.8198,62.8378,17696.0
2022-08-19 14:00:00,69.57,69.64,69.55,69.61,41539.0,62.8288,62.892,62.8107,62.8649,41539.0
2022-08-19 14:05:00,69.63,69.64,69.54,69.54,4653.0,62.883,62.892,62.8017,62.8017,4653.0
2022-08-19 14:10:00,69.55,69.56,69.5,69.52,44587.0,62.8107,62.8198,62.7656,62.7836,44587.0
2022-08-19 14:15:00,69.52,69.53,69.4,69.4,100881.0,62.7836,62.7927,62.6753,62.6753,100881.0
2022-08-19 14:20:00,69.4,69.46,69.35,69.46,36422.0,62.6753,62.7295,62.6301,62.7295,36422.0
2022-08-19 14:25:00,69.47,69.48,69.43,69.44,3767.0,62.7385,62.7475,62.7024,62.7114,3767.0
2022-08-19 14:30:00,69.44,69.44,69.36,69.36,8375.0,62.7114,62.7114,62.6391,62.6391,8375.0
2022-08-19 14:35:00,69.36,69.42,69.35,69.37,47861.0,62.6391,62.6933,62.6301,62.6482,47861.0
2022-08-19 14:40:00,69.37,69.4,69.33,69.39,44480.0,62.6482,62.6753,62.612,62.6662,44480.0
2022-08-19 14:45:00,69.39,69.47,69.38,69.43,17367.0,62.6662,62.7385,62.6572,62.7024,17367.0
2022-08-19 14:50:00,69.42,69.45,69.4,69.41,15438.0,62.6933,62.7204,62.6753,62.6843,15438.0
2022-08-19 14:55:00,69.4,69.44,69.32,69.37,63066.0,62.6753,62.7114,62.603,62.6482,63066.0
2022-08-19 15:00:00,69.36,69.37,69.19,69.2,8330.0,62.6391,62.6482,62.4856,62.4946,8330.0
2022-08-19 15:05:00,69.2,69.31,69.2,69.27,56077.0,62.4946,62.594,62.4946,62.5579,56077.0
2022-08-19 15:10:00,69.25,69.36,69.25,69.36,17649.0,62.5398,62.6391,62.5398,62.6391,17649.0
2022-08-19 15:15:00,69.35,69.39,69.34,69.34,6085.0,62.6301,62.6662,62.6211,62.6211,6085.0
2022-08-19 15:20:00,69.35,69.37,69.3,69.34,24652.0,62.6301,62.6482,62.585,62.6211,24652.0
2022-08-19 15:25:00,69.32,69.35,69.24,69.26,49181.0,62.603,62.6301,62.5308,62.5488,49181.0
2022-08-19 15:30:00,69.26,69.28,69.24,69.25,19958.0,62.5488,62.5669,62.5308,62.5398,19958.0
2022-08-19 15:35:00,69.26,69.3,69.25,69.29,23699.0,62.5488,62.585,62.5398,62.5759,23699.0
2022-08-19 15:40:00,69.29,69.33,69.26,69.33,21275.0,62.5759,62.612,62.5488,62.612,21275.0
2022-08-19 15:45:00,69.33,69.36,69.3,69.34,21537.0,62.612,62.6391,62.585,62.6211,21537.0
2022-08-19 15:50:00,69.33,69.48,69.3,69.46,85324.0,62.612,62.7475,62.585,62.7295,85324.0
2022-08-19 15:55:00,69.45,69.46,69.36,69.4,134156.0,62.7204,62.7295,62.6391,62.6753,134156.0
2022-08-22 09:30:00,68.95,69.06,68.82,68.96,35716.0,62.2689,62.3682,62.1515,62.2779,35716.0
2022-08-22 09:35:00,68.99,69.02,68.83,68.89,12188.0,62.305,62.3321,62.1605,62.2147,12188.0
2022-08-22 09:40:00,68.89,68.89,68.74,68.78,10306.0,62.2147,62.2147,62.0792,62.1153,10306.0
2022-08-22 09:45:00,68.77,68.8,68.72,68.77,11389.0,62.1063,62.1334,62.0612,62.1063,11389.0
2022-08-22 09:50:00,68.75,68.88,68.75,68.82,6835.0,62.0883,62.2057,62.0883,62.1515,6835.0
2022-08-22 09:55:00,68.8,68.86,68.77,68.83,5292.0,62.1334,62.1876,62.1063,62.1605,5292.0
2022-08-22 10:00:00,68.84,68.92,68.83,68.87,11853.0,62.1695,62.2418,62.1605,62.1966,11853.0
2022-08-22 10:05:00,68.88,68.89,68.78,68.79,10045.0,62.2057,62.2147,62.1153,62.1244,10045.0
2022-08-22 10:10:00,68.8,68.83,68.78,68.81,9971.0,62.1334,62.1605,62.1153,62.1424,9971.0
2022-08-22 10:15:00,68.81,68.81,68.73,68.74,5567.0,62.1424,62.1424,62.0702,62.0792,5567.0
2022-08-22 10:20:00,68.75,68.85,68.74,68.83,13045.0,62.0883,62.1786,62.0792,62.1605,13045.0
2022-08-22 10:25:00,68.83,68.85,68.79,68.79,5662.0,62.1605,62.1786,62.1244,62.1244,5662.0
2022-08-22 10:30:00,68.81,68.87,68.81,68.87,10103.0,62.1424,62.1966,62.1424,62.1966,10103.0
2022-08-22 10:35:00,68.87,68.9,68.84,68.85,4962.0,62.1966,62.2237,62.1695,62.1786,4962.0
2022-08-22 10:40:00,68.85,68.85,68.78,68.8,6962.0,62.1786,62.1786,62.1153,62.1334,6962.0
2022-08-22 10:45:00,68.81,68.82,68.71,68.71,5289.0,62.1424,62.1515,62.0521,62.0521,5289.0
2022-08-22 10:50:00,68.7,68.71,68.64,68.65,6529.0,62.0431,62.0521,61.9889,61.9979,6529.0
2022-08-22 10:55:00,68.65,68.65,68.59,68.62,6557.0,61.9979,61.9979,61.9438,61.9708,6557.0
2022-08-22 11:00:00,68.62,68.63,68.59,68.62,5447.0,61.9708,61.9799,61.9438,61.9708,5447.0
2022-08-22 11:05:00,68.63,68.65,68.58,68.58,7413.0,61.9799,61.9979,61.9347,61.9347,7413.0
2022-08-22 11:10:00,68.58,68.61,68.57,68.57,4291.0,61.9347,61.9618,61.9257,61.9257,4291.0
2022-08-22 11:15:00,68.56,68.56,68.51,68.51,6104.0,61.9167,61.9167,61.8715,61.8715,6104.0
2022-08-22 11:20:00,68.51,68.52,68.44,68.44,4754.0,61.8715,61.8805,61.8083,61.8083,4754.0
2022-08-22 11:25:00,68.41,68.43,68.37,68.38,6280.0,61.7812,61.7993,61.7451,61.7541,6280.0
2022-08-22 11:30:00,68.38,68.4,68.34,68.38,6317.0,61.7541,61.7722,61.718,61.7541,6317.0
2022-08-22 11:35:00,68.36,68.37,68.28,68.28,13551.0,61.736,61.7451,61.6638,61.6638,13551.0
2022-08-22 11:40:00,68.29,68.31,68.2,68.21,12314.0,61.6728,61.6909,61.5915,61.6006,12314.0
2022-08-22 11:45:00,68.2,68.2,68.13,68.18,11993.0,61.5915,61.5915,61.5283,61.5735,11993.0
2022-08-22 11:50:00,68.19,68.3,68.19,68.28,3511.0,61.5825,61.6819,61.5825,61.6638,3511.0
2022-08-22 11:55:00,68.28,68.29,68.26,68.29,5378.0,61.6638,61.6728,61.6457,61.6728,5378.0
2022-08-22 12:00:00,68.29,68.32,68.26,68.26,8954.0,61.6728,61.6999,61.6457,61.6457,8954.0
2022-08-22 12:05:00,68.24,68.24,68.19,68.19,6319.0,61.6277,61.6277,61.5825,61.5825,6319.0
2022-08-22 12:10:00,68.2,68.21,68.18,68.18,25973.0,61.5915,61.6006,61.5735,61.5735,25973.0
2022-08-22 12:15:00,68.17,68.18,68.13,68.14,6308.0,61.5645,61.5735,61.5283,61.5374,6308.0
2022-08-22 12:20:00,68.15,68.21,68.15,68.18,3568.0,61.5464,61.6006,61.5464,61.5735,3568.0
2022-08-22 12:25:00,68.18,68.2,68.12,68.13,6502.0,61.5735,61.5915,61.5193,61.5283,6502.0
2022-08-22 12:30:00,68.13,68.14,68.1,68.12,10150.0,61.5283,61.5374,61.5012,61.5193,10150.0
2022-08-22 12:35:00,68.12,68.14,68.1,68.13,6936.0,61.5193,61.5374,61.5012,61.5283,6936.0
2022-08-22 12:40:00,68.12,68.13,68.03,68.03,8368.0,61.5193,61.5283,61.438,61.438,8368.0
2022-08-22 12:45:00,68.02,68.05,68.01,68.03,32665.0,61.429,61.4561,61.42,61.438,32665.0
2022-08-22 12:50:00,68.02,68.04,67.99,68.02,6960.0,61.429,61.447,61.4019,61.429,6960.0
2022-08-22 12:55:00,68.02,68.04,68.01,68.03,6054.0,61.429,61.447,61.42,61.438,6054.0
2022-08-22 13:00:00,68.03,68.04,68.01,68.03,5704.0,61.438,61.447,61.42,61.438,5704.0
2022-08-22 13:05:00,68.03,68.03,67.96,67.98,8640.0,61.438,61.438,61.3748,61.3929,8640.0
2022-08-22 13:10:00,67.96,67.98,67.93,67.97,12518.0,61.3748,61.3929,61.3477,61.3838,12518.0
2022-08-22 13:15:00,67.98,68.01,67.96,67.98,4078.0,61.3929,61.42,61.3748,61.3929,4078.0
2022-08-22 13:20:00,67.98,68.0,67.96,67.97,6148.0,61.3929,61.4109,61.3748,61.3838,6148.0
2022-08-22 13:25:00,67.97,68.03,67.97,68.01,5236.0,61.3838,61.438,61.3838,61.42,5236.0
2022-08-22 13:30:00,68.01,68.01,67.93,67.93,7913.0,61.42,61.42,61.3477,61.3477,7913.0
2022-08-22 13:35:00,67.92,68.0,67.89,67.97,53560.0,61.3387,61.4109,61.3116,61.3838,53560.0
2022-08-22 13:40:00,67.96,68.0,67.95,67.95,10783.0,61.3748,61.4109,61.3658,61.3658,10783.0
2022-08-22 13:45:00,67.96,67.96,67.91,67.92,3799.0,61.3748,61.3748,61.3296,61.3387,3799.0
2022-08-22 13:50:00,67.89,67.91,67.89,67.89,10749.0,61.3116,61.3296,61.3116,61.3116,10749.0
2022-08-22 13:55:00,67.89,67.91,67.88,67.9,15162.0,61.3116,61.3296,61.3026,61.3206,15162.0
2022-08-22 14:00:00,67.9,67.94,67.88,67.89,18959.0,61.3206,61.3567,61.3026,61.3116,18959.0
2022-08-22 14:05:00,67.9,67.9,67.83,67.84,5064.0,61.3206,61.3206,61.2574,61.2664,5064.0
2022-08-22 14:10:00,67.83,67.83,67.78,67.83,4684.0,61.2574,61.2574,61.2122,61.2574,4684.0
2022-08-22 14:15:00,67.83,67.84,67.78,67.79,16570.0,61.2574,61.2664,61.2122,61.2213,16570.0
2022-08-22 14:20:00,67.79,67.85,67.78,67.84,6403.0,61.2213,61.2755,61.2122,61.2664,6403.0
2022-08-22 14:25:00,67.84,67.95,67.84,67.94,12878.0,61.2664,61.3658,61.2664,61.3567,12878.0
2022-08-22 14:30:00,67.94,68.0,67.93,68.0,7010.0,61.3567,61.4109,61.3477,61.4109,7010.0
2022-08-22 14:35:00,68.0,68.01,67.92,67.97,20239.0,61.4109,61.42,61.3387,61.3838,20239.0
2022-08-22 14:40:00,67.98,68.01,67.94,67.96,8317.0,61.3929,61.42,61.3567,61.3748,8317.0
2022-08-22 14:45:00,67.95,67.98,67.93,67.95,23586.0,61.3658,61.3929,61.3477,61.3658,23586.0
2022-08-22 14:50:00,67.95,67.96,67.94,67.96,18846.0,61.3658,61.3748,61.3567,61.3748,18846.0
2022-08-22 14:55:00,67.95,67.96,67.94,67.94,18359.0,61.3658,61.3748,61.3567,61.3567,18359.0
2022-08-22 15:00:00,67.94,67.96,67.9,67.91,20786.0,61.3567,61.3748,61.3206,61.3296,20786.0
2022-08-22 15:05:00,67.9,67.94,67.86,67.86,12465.0,61.3206,61.3567,61.2845,61.2845,12465.0
2022-08-22 15:10:00,67.88,67.96,67.88,67.94,15281.0,61.3026,61.3748,61.3026,61.3567,15281.0
2022-08-22 15:15:00,67.94,67.97,67.88,67.89,11861.0,61.3567,61.3838,61.3026,61.3116,11861.0
2022-08-22 15:20:00,67.89,67.89,67.81,67.82,17127.0,61.3116,61.3116,61.2393,61.2484,17127.0
2022-08-22 15:25:00,67.82,67.84,67.75,67.76,11924.0,61.2484,61.2664,61.1851,61.1942,11924.0
2022-08-22 15:30:00,67.77,67.8,67.73,67.8,20042.0,61.2032,61.2303,61.1671,61.2303,20042.0
2022-08-22 15:35:00,67.79,67.93,67.78,67.92,18846.0,61.2213,61.3477,61.2122,61.3387,18846.0
2022-08-22 15:40:00,67.93,67.95,67.81,67.82,22567.0,61.3477,61.3658,61.2393,61.2484,22567.0
2022-08-22 15:45:00,67.81,67.9,67.78,67.9,36926.0,61.2393,61.3206,61.2122,61.3206,36926.0
2022-08-22 15:50:00,67.89,68.01,67.85,67.95,48608.0,61.3116,61.42,61.2755,61.3658,48608.0
2022-08-22 15:55:00,67.94,67.95,67.79,67.87,163318.0,61.3567,61.3658,61.2213,61.2935,163318.0
2022-08-23 09:30:00,67.82,67.82,67.39,67.45,29193.0,61.2484,61.2484,60.86,60.9142,29193.0
2022-08-23 09:35:00,67.47,67.5,67.4,67.42,17013.0,60.9323,60.9594,60.8691,60.8871,17013.0
2022-08-23 09:40:00,67.42,67.54,67.39,67.4,17778.0,60.8871,60.9955,60.86,60.8691,17778.0
2022-08-23 09:45:00,67.42,67.45,67.33,67.42,21019.0,60.8871,60.9142,60.8058,60.8871,21019.0
2022-08-23 09:50:00,67.41,67.49,67.25,67.25,20114.0,60.8781,60.9503,60.7336,60.7336,20114.0
2022-08-23 09:55:00,67.26,67.36,67.24,67.33,27067.0,60.7426,60.8329,60.7246,60.8058,27067.0
2022-08-23 10:00:00,67.34,67.34,67.27,67.34,9772.0,60.8149,60.8149,60.7517,60.8149,9772.0
2022-08-23 10:05:00,67.33,67.42,67.3,67.39,8338.0,60.8058,60.8871,60.7788,60.86,8338.0
2022-08-23 10:10:00,67.39,67.44,67.35,67.36,7684.0,60.86,60.9052,60.8239,60.8329,7684.0
2022-08-23 10:15:00,67.36,67.41,67.32,67.35,8860.0,60.8329,60.8781,60.7968,60.8239,8860.0
2022-08-23 10:20:00,67.34,67.48,67.32,67.48,11255.0,60.8149,60.9413,60.7968,60.9413,11255.0
2022-08-23 10:25:00,67.47,67.51,67.39,67.39,5165.0,60.9323,60.9684,60.86,60.86,5165.0
2022-08-23 10:30:00,67.39,67.47,67.39,67.45,14370.0,60.86,60.9323,60.86,60.9142,14370.0
2022-08-23 10:35:00,67.45,67.45,67.33,67.34,5481.0,60.9142,60.9142,60.8058,60.8149,5481.0
2022-08-23 10:40:00,67.33,67.33,67.23,67.29,3291.0,60.8058,60.8058,60.7155,60.7697,3291.0
2022-08-23 10:45:00,67.29,67.31,67.25,67.28,6126.0,60.7697,60.7878,60.7336,60.7607,6126.0
2022-08-23 10:50:00,67.28,67.33,67.28,67.28,10974.0,60.7607,60.8058,60.7607,60.7607,10974.0
2022-08-23 10:55:00,67.28,67.29,67.15,67.15,7069.0,60.7607,60.7697,60.6433,60.6433,7069.0
2022-08-23 11:00:00,67.16,67.18,67.08,67.1,4276.0,60.6523,60.6704,60.5801,60.5981,4276.0
2022-08-23 11:05:00,67.09,67.12,67.07,67.09,5245.0,60.5891,60.6162,60.571,60.5891,5245.0
2022-08-23 11:10:00,67.09,67.12,67.02,67.1,10424.0,60.5891,60.6162,60.5259,60.5981,10424.0
2022-08-23 11:15:00,67.1,67.2,67.1,67.15,5400.0,60.5981,60.6884,60.5981,60.6433,5400.0
2022-08-23 11:20:00,67.17,67.21,67.16,67.16,3505.0,60.6613,60.6975,60.6523,60.6523,3505.0
2022-08-23 11:25:00,67.17,67.18,67.16,67.16,7238.0,60.6613,60.6704,60.6523,60.6523,7238.0
2022-08-23 11:30:00,67.16,67.23,67.16,67.21,6450.0,60.6523,60.7155,60.6523,60.6975,6450.0
2022-08-23 11:35:00,67.21,67.24,67.19,67.21,2565.0,60.6975,60.7246,60.6794,60.6975,2565.0
2022-08-23 11:40:00,67.22,67.31,67.22,67.31,24045.0,60.7065,60.7878,60.7065,60.7878,24045.0
2022-08-23 11:45:00,67.3,67.39,67.3,67.38,5868.0,60.7788,60.86,60.7788,60.851,5868.0
2022-08-23 11:50:00,67.38,67.38,67.34,67.34,8693.0,60.851,60.851,60.8149,60.8149,8693.0
2022-08-23 11:55:00,67.34,67.36,67.3,67.36,5680.0,60.8149,60.8329,60.7788,60.8329,5680.0
2022-08-23 12:00:00,67.36,67.37,67.33,67.36,6521.0,60.8329,60.842,60.8058,60.8329,6521.0
2022-08-23 12:05:00,67.36,67.42,67.35,67.42,4528.0,60.8329,60.8871,60.8239,60.8871,4528.0
2022-08-23 12:10:00,67.41,67.41,67.37,67.38,3537.0,60.8781,60.8781,60.842,60.851,3537.0
2022-08-23 12:15:00,67.37,67.38,67.28,67.29,8224.0,60.842,60.851,60.7607,60.7697,8224.0
2022-08-23 12:20:00,67.3,67.3,67.22,67.23,6908.0,60.7788,60.7788,60.7065,60.7155,6908.0
2022-08-23 12:25:00,67.23,67.29,67.22,67.25,8045.0,60.7155,60.7697,60.7065,60.7336,8045.0
2022-08-23 12:30:00,67.23,67.29,67.23,67.29,3616.0,60.7155,60.7697,60.7155,60.7697,3616.0
2022-08-23 12:35:00,67.29,67.36,67.29,67.35,7286.0,60.7697,60.8329,60.7697,60.8239,7286.0
2022-08-23 12:40:00,67.35,67.38,67.34,67.38,5926.0,60.8239,60.851,60.8149,60.851,5926.0
2022-08-23 12:45:00,67.38,67.4,67.37,67.4,4007.0,60.851,60.8691,60.842,60.8691,4007.0
2022-08-23 12:50:00,67.39,67.44,67.39,67.44,7149.0,60.86,60.9052,60.86,60.9052,7149.0
2022-08-23 12:55:00,67.44,67.48,67.43,67.48,7232.0,60.9052,60.9413,60.8962,60.9413,7232.0
2022-08-23 13:00:00,67.47,67.5,67.44,67.46,7528.0,60.9323,60.9594,60.9052,60.9232,7528.0
2022-08-23 13:05:00,67.46,67.46,67.42,67.44,6314.0,60.9232,60.9232,60.8871,60.9052,6314.0
2022-08-23 13:10:00,67.46,67.52,67.46,67.52,4449.0,60.9232,60.9774,60.9232,60.9774,4449.0
2022-08-23 13:15:00,67.53,67.57,67.52,67.57,8288.0,60.9865,61.0226,60.9774,61.0226,8288.0
2022-08-23 13:20:00,67.57,67.59,67.55,67.55,5859.0,61.0226,61.0407,61.0045,61.0045,5859.0
2022-08-23 13:25:00,67.56,67.57,67.53,67.55,12473.0,61.0136,61.0226,60.9865,61.0045,12473.0
2022-08-23 13:30:00,67.55,67.61,67.55,67.57,10673.0,61.0045,61.0587,61.0045,61.0226,10673.0
2022-08-23 13:35:00,67.57,67.58,67.49,67.49,6297.0,61.0226,61.0316,60.9503,60.9503,6297.0
2022-08-23 13:40:00,67.48,67.54,67.48,67.52,10455.0,60.9413,60.9955,60.9413,60.9774,10455.0
2022-08-23 13:45:00,67.51,67.52,67.45,67.45,10482.0,60.9684,60.9774,60.9142,60.9142,10482.0
2022-08-23 13:50:00,67.45,67.48,67.43,67.45,12412.0,60.9142,60.9413,60.8962,60.9142,12412.0
2022-08-23 13:55:00,67.42,67.43,67.41,67.42,4703.0,60.8871,60.8962,60.8781,60.8871,4703.0
2022-08-23 14:00:00,67.4,67.45,67.36,67.42,13973.0,60.8691,60.9142,60.8329,60.8871,13973.0
2022-08-23 14:05:00,67.42,67.44,67.38,67.38,9214.0,60.8871,60.9052,60.851,60.851,9214.0
2022-08-23 14:10:00,67.39,67.41,67.29,67.29,10043.0,60.86,60.8781,60.7697,60.7697,10043.0
2022-08-23 14:15:00,67.3,67.36,67.29,67.36,8315.0,60.7788,60.8329,60.7697,60.8329,8315.0
2022-08-23 14:20:00,67.37,67.45,67.37,67.43,11802.0,60.842,60.9142,60.842,60.8962,11802.0
2022-08-23 14:25:00,67.42,67.5,67.41,67.49,6903.0,60.8871,60.9594,60.8781,60.9503,6903.0
2022-08-23 14:30:00,67.48,67.5,67.45,67.46,6106.0,60.9413,60.9594,60.9142,60.9232,6106.0
2022-08-23 14:35:00,67.46,67.49,67.46,67.48,5897.0,60.9232,60.9503,60.9232,60.9413,5897.0
2022-08-23 14:40:00,67.49,67.52,67.48,67.52,6845.0,60.9503,60.9774,60.9413,60.9774,6845.0
2022-08-23 14:45:00,67.51,67.52,67.46,67.46,8778.0,60.9684,60.9774,60.9232,60.9232,8778.0
2022-08-23 14:50:00,67.46,67.46,67.38,67.38,14007.0,60.9232,60.9232,60.851,60.851,14007.0
2022-08-23 14:55:00,67.38,67.46,67.38,67.46,11339.0,60.851,60.9232,60.851,60.9232,11339.0
2022-08-23 15:00:00,67.45,67.58,67.44,67.58,7426.0,60.9142,61.0316,60.9052,61.0316,7426.0
2022-08-23 15:05:00,67.58,67.64,67.58,67.64,6689.0,61.0316,61.0858,61.0316,61.0858,6689.0
2022-08-23 15:10:00,67.63,67.63,67.57,67.58,14733.0,61.0768,61.0768,61.0226,61.0316,14733.0
2022-08-23 15:15:00,67.58,67.65,67.56,67.56,16227.0,61.0316,61.0948,61.0136,61.0136,16227.0
2022-08-23 15:20:00,67.57,67.62,67.54,67.56,58262.0,61.0226,61.0677,60.9955,61.0136,58262.0
2022-08-23 15:25:00,67.56,67.56,67.53,67.55,20085.0,61.0136,61.0136,60.9865,61.0045,20085.0
2022-08-23 15:30:00,67.55,67.59,67.47,67.52,22262.0,61.0045,61.0407,60.9323,60.9774,22262.0
2022-08-23 15:35:00,67.53,67.58,67.48,67.51,58955.0,60.9865,61.0316,60.9413,60.9684,58955.0
2022-08-23 15:40:00,67.51,67.61,67.5,67.55,25594.0,60.9684,61.0587,60.9594,61.0045,25594.0
2022-08-23 15:45:00,67.54,67.55,67.45,67.48,43683.0,60.9955,61.0045,60.9142,60.9413,43683.0
2022-08-23 15:50:00,67.48,67.55,67.45,67.54,65053.0,60.9413,61.0045,60.9142,60.9955,65053.0
2022-08-23 15:55:00,67.53,67.54,67.37,67.42,184080.0,60.9865,60.9955,60.842,60.8871,184080.0
2022-08-24 09:30:00,67.41,67.41,67.25,67.37,28230.0,60.8781,60.8781,60.7336,60.842,28230.0
2022-08-24 09:35:00,67.39,67.42,67.22,67.23,6257.0,60.86,60.8871,60.7065,60.7155,6257.0
2022-08-24 09:40:00,67.23,67.47,67.23,67.47,8594.0,60.7155,60.9323,60.7155,60.9323,8594.0
2022-08-24 09:45:00,67.51,67.55,67.49,67.55,19167.0,60.9684,61.0045,60.9503,61.0045,19167.0
2022-08-24 09:50:00,67.56,67.56,67.4,67.42,20002.0,61.0136,61.0136,60.8691,60.8871,20002.0
2022-08-24 09:55:00,67.42,67.44,67.3,67.31,18105.0,60.8871,60.9052,60.7788,60.7878,18105.0
2022-08-24 10:00:00,67.31,67.35,67.25,67.32,16627.0,60.7878,60.8239,60.7336,60.7968,16627.0
2022-08-24 10:05:00,67.31,67.41,67.29,67.4,23173.0,60.7878,60.8781,60.7697,60.8691,23173.0
2022-08-24 10:10:00,67.4,67.45,67.4,67.43,6128.0,60.8691,60.9142,60.8691,60.8962,6128.0
2022-08-24 10:15:00,67.43,67.47,67.4,67.42,8087.0,60.8962,60.9323,60.8691,60.8871,8087.0
2022-08-24 10:20:00,67.41,67.45,67.39,67.41,18210.0,60.8781,60.9142,60.86,60.8781,18210.0
2022-08-24 10:25:00,67.44,67.49,67.41,67.45,15504.0,60.9052,60.9503,60.8781,60.9142,15504.0
2022-08-24 10:30:00,67.44,67.45,67.38,67.39,11410.0,60.9052,60.9142,60.851,60.86,11410.0
2022-08-24 10:35:00,67.39,67.41,67.36,67.41,13987.0,60.86,60.8781,60.8329,60.8781,13987.0
2022-08-24 10:40:00,67.39,67.39,67.33,67.38,9772.0,60.86,60.86,60.8058,60.851,9772.0
2022-08-24 10:45:00,67.38,67.38,67.35,67.37,6152.0,60.851,60.851,60.8239,60.842,6152.0
2022-08-24 10:50:00,67.35,67.37,67.31,67.35,4812.0,60.8239,60.842,60.7878,60.8239,4812.0
2022-08-24 10:55:00,67.34,67.39,67.34,67.34,5005.0,60.8149,60.86,60.8149,60.8149,5005.0
2022-08-24 11:00:00,67.34,67.37,67.34,67.36,3537.0,60.8149,60.842,60.8149,60.8329,3537.0
2022-08-24 11:05:00,67.36,67.36,67.26,67.27,5576.0,60.8329,60.8329,60.7426,60.7517,5576.0
2022-08-24 11:10:00,67.23,67.39,67.23,67.39,6975.0,60.7155,60.86,60.7155,60.86,6975.0
2022-08-24 11:15:00,67.39,67.45,67.38,67.44,17738.0,60.86,60.9142,60.851,60.9052,17738.0
2022-08-24 11:20:00,67.45,67.48,67.4,67.44,20770.0,60.9142,60.9413,60.8691,60.9052,20770.0
2022-08-24 11:25:00,67.44,67.54,67.43,67.49,12884.0,60.9052,60.9955,60.8962,60.9503,12884.0
2022-08-24 11:30:00,67.52,67.63,67.51,67.63,4563.0,60.9774,61.0768,60.9684,61.0768,4563.0
2022-08-24 11:35:00,67.64,67.64,67.57,67.57,4987.0,61.0858,61.0858,61.0226,61.0226,4987.0
2022-08-24 11:40:00,67.57,67.58,67.5,67.55,12088.0,61.0226,61.0316,60.9594,61.0045,12088.0
2022-08-24 11:45:00,67.54,67.58,67.46,67.46,17105.0,60.9955,61.0316,60.9232,60.9232,17105.0
2022-08-24 11:50:00,67.46,67.54,67.46,67.53,10047.0,60.9232,60.9955,60.9232,60.9865,10047.0
2022-08-24 11:55:00,67.54,67.56,67.45,67.45,11701.0,60.9955,61.0136,60.9142,60.9142,11701.0
2022-08-24 12:00:00,67.44,67.45,67.37,67.4,25166.0,60.9052,60.9142,60.842,60.8691,25166.0
2022-08-24 12:05:00,67.38,67.42,67.35,67.42,4257.0,60.851,60.8871,60.8239,60.8871,4257.0
2022-08-24 12:10:00,67.42,67.44,67.35,67.37,8929.0,60.8871,60.9052,60.8239,60.842,8929.0
2022-08-24 12:15:00,67.39,67.43,67.38,67.42,1912.0,60.86,60.8962,60.851,60.8871,1912.0
2022-08-24 12:20:00,67.42,67.43,67.33,67.36,3891.0,60.8871,60.8962,60.8058,60.8329,3891.0
2022-08-24 12:25:00,67.36,67.36,67.29,67.29,2686.0,60.8329,60.8329,60.7697,60.7697,2686.0
2022-08-24 12:30:00,67.29,67.3,67.19,67.2,14016.0,60.7697,60.7788,60.6794,60.6884,14016.0
2022-08-24 12:35:00,67.2,67.2,67.1,67.11,9271.0,60.6884,60.6884,60.5981,60.6072,9271.0
2022-08-24 12:40:00,67.12,67.12,67.01,67.03,6862.0,60.6162,60.6162,60.5169,60.5349,6862.0
2022-08-24 12:45:00,67.01,67.1,67.0,67.1,2600.0,60.5169,60.5981,60.5078,60.5981,2600.0
2022-08-24 12:50:00,67.1,67.1,67.05,67.06,8029.0,60.5981,60.5981,60.553,60.562,8029.0
2022-08-24 12:55:00,67.06,67.08,67.02,67.05,2420.0,60.562,60.5801,60.5259,60.553,2420.0
2022-08-24 13:00:00,67.08,67.09,67.01,67.03,1600.0,60.5801,60.5891,60.5169,60.5349,1600.0
2022-08-24 13:05:00,67.02,67.09,67.02,67.07,2092.0,60.5259,60.5891,60.5259,60.571,2092.0
2022-08-24 13:10:00,67.06,67.13,67.06,67.12,3984.0,60.562,60.6252,60.562,60.6162,3984.0
2022-08-24 13:15:00,67.12,67.12,67.04,67.04,9700.0,60.6162,60.6162,60.5439,60.5439,9700.0
2022-08-24 13:20:00,67.03,67.06,66.99,67.0,16470.0,60.5349,60.562,60.4988,60.5078,16470.0
2022-08-24 13:25:00,67.0,67.04,66.97,66.98,62685.0,60.5078,60.5439,60.4807,60.4898,62685.0
2022-08-24 13:30:00,66.98,67.0,66.89,66.89,12566.0,60.4898,60.5078,60.4085,60.4085,12566.0
2022-08-24 13:35:00,66.9,66.96,66.9,66.94,10102.0,60.4175,60.4717,60.4175,60.4536,10102.0
2022-08-24 13:40:00,66.94,66.94,66.9,66.94,8580.0,60.4536,60.4536,60.4175,60.4536,8580.0
2022-08-24 13:45:00,66.95,66.96,66.93,66.95,6715.0,60.4627,60.4717,60.4446,60.4627,6715.0
2022-08-24 13:50:00,66.96,66.96,66.93,66.94,3858.0,60.4717,60.4717,60.4446,60.4536,3858.0
2022-08-24 13:55:00,66.94,66.98,66.94,66.98,3562.0,60.4536,60.4898,60.4536,60.4898,3562.0
2022-08-24 14:00:00,66.98,67.01,66.95,67.01,9221.0,60.4898,60.5169,60.4627,60.5169,9221.0
2022-08-24 14:05:00,67.0,67.05,66.97,67.03,7279.0,60.5078,60.553,60.4807,60.5349,7279.0
2022-08-24 14:10:00,67.03,67.08,67.03,67.07,3735.0,60.5349,60.5801,60.5349,60.571,3735.0
2022-08-24 14:15:00,67.07,67.07,67.03,67.04,4155.0,60.571,60.571,60.5349,60.5439,4155.0
2022-08-24 14:20:00,67.04,67.04,66.95,67.0,11510.0,60.5439,60.5439,60.4627,60.5078,11510.0
2022-08-24 14:25:00,67.0,67.01,66.98,67.01,14511.0,60.5078,60.5169,60.4898,60.5169,14511.0
2022-08-24 14:30:00,67.01,67.06,67.01,67.03,5579.0,60.5169,60.562,60.5169,60.5349,5579.0
2022-08-24 14:35:00,67.02,67.06,67.02,67.06,1488.0,60.5259,60.562,60.5259,60.562,1488.0
2022-08-24 14:40:00,67.08,67.11,67.06,67.11,2600.0,60.5801,60.6072,60.562,60.6072,2600.0
2022-08-24 14:45:00,67.12,67.13,67.11,67.11,4501.0,60.6162,60.6252,60.6072,60.6072,4501.0
2022-08-24 14:50:00,67.11,67.11,67.08,67.1,3983.0,60.6072,60.6072,60.5801,60.5981,3983.0
2022-08-24 14:55:00,67.12,67.15,67.08,67.11,18280.0,60.6162,60.6433,60.5801,60.6072,18280.0
2022-08-24 15:00:00,67.11,67.12,67.07,67.1,14203.0,60.6072,60.6162,60.571,60.5981,14203.0
2022-08-24 15:05:00,67.12,67.16,67.11,67.13,19465.0,60.6162,60.6523,60.6072,60.6252,19465.0
2022-08-24 15:10:00,67.13,67.26,67.12,67.26,20766.0,60.6252,60.7426,60.6162,60.7426,20766.0
2022-08-24 15:15:00,67.26,67.3,67.23,67.29,4350.0,60.7426,60.7788,60.7155,60.7697,4350.0
2022-08-24 15:20:00,67.29,67.29,67.24,67.26,4872.0,60.7697,60.7697,60.7246,60.7426,4872.0
2022-08-24 15:25:00,67.26,67.27,67.22,67.22,7934.0,60.7426,60.7517,60.7065,60.7065,7934.0
2022-08-24 15:30:00,67.21,67.23,67.17,67.21,14949.0,60.6975,60.7155,60.6613,60.6975,14949.0
2022-08-24 15:35:00,67.22,67.27,67.21,67.23,21504.0,60.7065,60.7517,60.6975,60.7155,21504.0
2022-08-24 15:40:00,67.23,67.25,67.21,67.22,24850.0,60.7155,60.7336,60.6975,60.7065,24850.0
2022-08-24 15:45:00,67.22,67.24,67.19,67.23,16908.0,60.7065,60.7246,60.6794,60.7155,16908.0
2022-08-24 15:50:00,67.24,67.26,67.19,67.25,43774.0,60.7246,60.7426,60.6794,60.7336,43774.0
2022-08-24 15:55:00,67.26,67.27,67.19,67.24,140275.0,60.7426,60.7517,60.6794,60.7246,140275.0
2022-08-25 09:30:00,67.26,67.48,67.04,67.04,33024.0,60.7426,60.9413,60.5439,60.5439,33024.0
2022-08-25 09:35:00,67.04,67.06,66.94,67.0,113070.0,60.5439,60.562,60.4536,60.5078,113070.0
2022-08-25 09:40:00,67.03,67.09,66.91,66.98,18350.0,60.5349,60.5891,60.4265,60.4898,18350.0
2022-08-25 09:45:00,66.99,67.23,66.96,67.21,12752.0,60.4988,60.7155,60.4717,60.6975,12752.0
2022-08-25 09:50:00,67.18,67.29,67.13,67.25,7010.0,60.6704,60.7697,60.6252,60.7336,7010.0
2022-08-25 09:55:00,67.3,67.31,67.23,67.27,31529.0,60.7788,60.7878,60.7155,60.7517,31529.0
2022-08-25 10:00:00,67.27,67.4,67.27,67.31,40709.0,60.7517,60.8691,60.7517,60.7878,40709.0
2022-08-25 10:05:00,67.32,67.37,67.3,67.37,19563.0,60.7968,60.842,60.7788,60.842,19563.0
2022-08-25 10:10:00,67.38,67.41,67.32,67.37,35067.0,60.851,60.8781,60.7968,60.842,35067.0
2022-08-25 10:15:00,67.37,67.42,67.33,67.36,21867.0,60.842,60.8871,60.8058,60.8329,21867.0
2022-08-25 10:20:00,67.34,67.4,67.31,67.4,26160.0,60.8149,60.8691,60.7878,60.8691,26160.0
2022-08-25 10:25:00,67.41,67.48,67.37,67.38,7436.0,60.8781,60.9413,60.842,60.851,7436.0
2022-08-25 10:30:00,67.39,67.45,67.36,67.41,7388.0,60.86,60.9142,60.8329,60.8781,7388.0
2022-08-25 10:35:00,67.41,67.47,67.41,67.43,3870.0,60.8781,60.9323,60.8781,60.8962,3870.0
2022-08-25 10:40:00,67.44,67.45,67.38,67.41,6209.0,60.9052,60.9142,60.851,60.8781,6209.0
2022-08-25 10:45:00,67.42,67.49,67.4,67.49,12271.0,60.8871,60.9503,60.8691,60.9503,12271.0
2022-08-25 10:50:00,67.47,67.47,67.39,67.41,5104.0,60.9323,60.9323,60.86,60.8781,5104.0
2022-08-25 10:55:00,67.42,67.44,67.37,67.38,5826.0,60.8871,60.9052,60.842,60.851,5826.0
2022-08-25 11:00:00,67.38,67.41,67.35,67.37,6675.0,60.851,60.8781,60.8239,60.842,6675.0
2022-08-25 11:05:00,67.33,67.41,67.32,67.41,12286.0,60.8058,60.8781,60.7968,60.8781,12286.0
2022-08-25 11:10:00,67.4,67.41,67.35,67.36,7199.0,60.8691,60.8781,60.8239,60.8329,7199.0
2022-08-25 11:15:00,67.35,67.36,67.24,67.27,4452.0,60.8239,60.8329,60.7246,60.7517,4452.0
2022-08-25 11:20:00,67.28,67.3,67.21,67.22,3385.0,60.7607,60.7788,60.6975,60.7065,3385.0
2022-08-25 11:25:00,67.22,67.29,67.22,67.24,5144.0,60.7065,60.7697,60.7065,60.7246,5144.0
2022-08-25 11:30:00,67.24,67.28,67.24,67.27,6485.0,60.7246,60.7607,60.7246,60.7517,6485.0
2022-08-25 11:35:00,67.26,67.31,67.26,67.29,2907.0,60.7426,60.7878,60.7426,60.7697,2907.0
2022-08-25 11:40:00,67.27,67.27,67.24,67.24,4624.0,60.7517,60.7517,60.7246,60.7246,4624.0
2022-08-25 11:45:00,67.25,67.26,67.22,67.22,3627.0,60.7336,60.7426,60.7065,60.7065,3627.0
2022-08-25 11:50:00,67.23,67.33,67.22,67.3,13054.0,60.7155,60.8058,60.7065,60.7788,13054.0
2022-08-25 11:55:00,67.31,67.36,67.3,67.35,5485.0,60.7878,60.8329,60.7788,60.8239,5485.0
2022-08-25 12:00:00,67.34,67.4,67.34,67.37,40548.0,60.8149,60.8691,60.8149,60.842,40548.0
2022-08-25 12:05:00,67.37,67.41,67.35,67.36,22101.0,60.842,60.8781,60.8239,60.8329,22101.0
2022-08-25 12:10:00,67.36,67.37,67.26,67.27,8831.0,60.8329,60.842,60.7426,60.7517,8831.0
2022-08-25 12:15:00,67.26,67.3,67.18,67.24,6340.0,60.7426,60.7788,60.6704,60.7246,6340.0
2022-08-25 12:20:00,67.23,67.26,67.21,67.26,3443.0,60.7155,60.7426,60.6975,60.7426,3443.0
2022-08-25 12:25:00,67.26,67.28,67.26,67.28,1905.0,60.7426,60.7607,60.7426,60.7607,1905.0
2022-08-25 12:30:00,67.27,67.31,67.25,67.31,13141.0,60.7517,60.7878,60.7336,60.7878,13141.0
2022-08-25 12:35:00,67.31,67.32,67.29,67.31,5923.0,60.7878,60.7968,60.7697,60.7878,5923.0
2022-08-25 12:40:00,67.31,67.32,67.22,67.25,5487.0,60.7878,60.7968,60.7065,60.7336,5487.0
2022-08-25 12:45:00,67.25,67.26,67.14,67.16,8064.0,60.7336,60.7426,60.6343,60.6523,8064.0
2022-08-25 12:50:00,67.17,67.2,67.16,67.18,1930.0,60.6613,60.6884,60.6523,60.6704,1930.0
2022-08-25 12:55:00,67.19,67.21,67.18,67.19,7179.0,60.6794,60.6975,60.6704,60.6794,7179.0
2022-08-25 13:00:00,67.19,67.22,67.18,67.19,6207.0,60.6794,60.7065,60.6704,60.6794,6207.0
2022-08-25 13:05:00,67.19,67.22,67.17,67.17,8968.0,60.6794,60.7065,60.6613,60.6613,8968.0
2022-08-25 13:10:00,67.17,67.2,67.13,67.2,4556.0,60.6613,60.6884,60.6252,60.6884,4556.0
2022-08-25 13:15:00,67.21,67.25,67.21,67.23,1911.0,60.6975,60.7336,60.6975,60.7155,1911.0
2022-08-25 13:20:00,67.24,67.25,67.22,67.25,5179.0,60.7246,60.7336,60.7065,60.7336,5179.0
2022-08-25 13:25:00,67.26,67.27,67.23,67.27,1956.0,60.7426,60.7517,60.7155,60.7517,1956.0
2022-08-25 13:30:00,67.26,67.27,67.22,67.23,5195.0,60.7426,60.7517,60.7065,60.7155,5195.0
2022-08-25 13:35:00,67.23,67.3,67.22,67.29,13094.0,60.7155,60.7788,60.7065,60.7697,13094.0
2022-08-25 13:40:00,67.29,67.36,67.29,67.36,4682.0,60.7697,60.8329,60.7697,60.8329,4682.0
2022-08-25 13:45:00,67.35,67.38,67.33,67.35,14453.0,60.8239,60.851,60.8058,60.8239,14453.0
2022-08-25 13:50:00,67.36,67.36,67.29,67.32,2327.0,60.8329,60.8329,60.7697,60.7968,2327.0
2022-08-25 13:55:00,67.31,67.35,67.3,67.35,11175.0,60.7878,60.8239,60.7788,60.8239,11175.0
2022-08-25 14:00:00,67.35,67.35,67.3,67.31,4065.0,60.8239,60.8239,60.7788,60.7878,4065.0
2022-08-25 14:05:00,67.32,67.33,67.3,67.31,5731.0,60.7968,60.8058,60.7788,60.7878,5731.0
2022-08-25 14:10:00,67.31,67.35,67.29,67.34,3844.0,60.7878,60.8239,60.7697,60.8149,3844.0
2022-08-25 14:15:00,67.35,67.38,67.34,67.34,3018.0,60.8239,60.851,60.8149,60.8149,3018.0
2022-08-25 14:20:00,67.33,67.35,67.32,67.35,5090.0,60.8058,60.8239,60.7968,60.8239,5090.0
2022-08-25 14:25:00,67.36,67.41,67.34,67.4,5143.0,60.8329,60.8781,60.8149,60.8691,5143.0
2022-08-25 14:30:00,67.39,67.42,67.35,67.37,14568.0,60.86,60.8871,60.8239,60.842,14568.0
2022-08-25 14:35:00,67.37,67.38,67.36,67.36,2655.0,60.842,60.851,60.8329,60.8329,2655.0
2022-08-25 14:40:00,67.35,67.36,67.31,67.32,3755.0,60.8239,60.8329,60.7878,60.7968,3755.0
2022-08-25 14:45:00,67.33,67.35,67.32,67.35,8052.0,60.8058,60.8239,60.7968,60.8239,8052.0
2022-08-25 14:50:00,67.35,67.36,67.35,67.36,3889.0,60.8239,60.8329,60.8239,60.8329,3889.0
2022-08-25 14:55:00,67.36,67.39,67.34,67.38,10022.0,60.8329,60.86,60.8149,60.851,10022.0
2022-08-25 15:00:00,67.37,67.45,67.36,67.45,18651.0,60.842,60.9142,60.8329,60.9142,18651.0
2022-08-25 15:05:00,67.47,67.47,67.41,67.44,6510.0,60.9323,60.9323,60.8781,60.9052,6510.0
2022-08-25 15:10:00,67.44,67.46,67.43,67.45,7726.0,60.9052,60.9232,60.8962,60.9142,7726.0
2022-08-25 15:15:00,67.46,67.55,67.46,67.54,11285.0,60.9232,61.0045,60.9232,60.9955,11285.0
2022-08-25 15:20:00,67.55,67.6,67.52,67.59,8578.0,61.0045,61.0497,60.9774,61.0407,8578.0
2022-08-25 15:25:00,67.59,67.61,67.58,67.59,11660.0,61.0407,61.0587,61.0316,61.0407,11660.0
2022-08-25 15:30:00,67.59,67.6,67.52,67.52,14560.0,61.0407,61.0497,60.9774,60.9774,14560.0
2022-08-25 15:35:00,67.54,67.59,67.52,67.59,14892.0,60.9955,61.0407,60.9774,61.0407,14892.0
2022-08-25 15:40:00,67.58,67.69,67.57,67.68,19664.0,61.0316,61.131,61.0226,61.1219,19664.0
2022-08-25 15:45:00,67.67,67.73,67.64,67.73,25475.0,61.1129,61.1671,61.0858,61.1671,25475.0
2022-08-25 15:50:00,67.72,67.73,67.63,67.67,41634.0,61.1581,61.1671,61.0768,61.1129,41634.0
2022-08-25 15:55:00,67.67,67.81,67.66,67.81,92589.0,61.1129,61.2393,61.1039,61.2393,92589.0
2022-08-26 09:30:00,68.0,68.12,67.83,67.83,25111.0,61.4109,61.5193,61.2574,61.2574,25111.0
2022-08-26 09:35:00,67.82,68.02,67.82,67.97,11688.0,61.2484,61.429,61.2484,61.3838,11688.0
2022-08-26 09:40:00,67.96,67.96,67.86,67.95,15400.0,61.3748,61.3748,61.2845,61.3658,15400.0
2022-08-26 09:45:00,67.97,68.05,67.94,67.98,18682.0,61.3838,61.4561,61.3567,61.3929,18682.0
2022-08-26 09:50:00,67.98,68.05,67.94,67.94,7428.0,61.3929,61.4561,61.3567,61.3567,7428.0
2022-08-26 09:55:00,67.91,67.91,67.78,67.79,6495.0,61.3296,61.3296,61.2122,61.2213,6495.0
2022-08-26 10:00:00,67.81,67.85,67.56,67.6,15278.0,61.2393,61.2755,61.0136,61.0497,15278.0
2022-08-26 10:05:00,67.53,67.68,67.53,67.68,5800.0,60.9865,61.1219,60.9865,61.1219,5800.0
2022-08-26 10:10:00,67.73,67.75,67.61,67.7,9186.0,61.1671,61.1851,61.0587,61.14,9186.0
2022-08-26 10:15:00,67.7,67.78,67.67,67.76,6275.0,61.14,61.2122,61.1129,61.1942,6275.0
2022-08-26 10:20:00,67.76,67.78,67.61,67.64,11771.0,61.1942,61.2122,61.0587,61.0858,11771.0
2022-08-26 10:25:00,67.63,67.63,67.37,67.4,9470.0,61.0768,61.0768,60.842,60.8691,9470.0
2022-08-26 10:30:00,67.39,67.39,67.27,67.34,6864.0,60.86,60.86,60.7517,60.8149,6864.0
2022-08-26 10:35:00,67.32,67.38,67.26,67.29,18420.0,60.7968,60.851,60.7426,60.7697,18420.0
2022-08-26 10:40:00,67.32,67.39,67.32,67.35,4357.0,60.7968,60.86,60.7968,60.8239,4357.0
2022-08-26 10:45:00,67.36,67.37,67.29,67.36,9024.0,60.8329,60.842,60.7697,60.8329,9024.0
2022-08-26 10:50:00,67.36,67.47,67.35,67.47,6063.0,60.8329,60.9323,60.8239,60.9323,6063.0
2022-08-26 10:55:00,67.48,67.48,67.37,67.39,7471.0,60.9413,60.9413,60.842,60.86,7471.0
2022-08-26 11:00:00,67.36,67.4,67.29,67.29,8610.0,60.8329,60.8691,60.7697,60.7697,8610.0
2022-08-26 11:05:00,67.28,67.28,67.21,67.27,9979.0,60.7607,60.7607,60.6975,60.7517,9979.0
2022-08-26 11:10:00,67.29,67.43,67.28,67.43,31824.0,60.7697,60.8962,60.7607,60.8962,31824.0
2022-08-26 11:15:00,67.42,67.44,67.34,67.38,6937.0,60.8871,60.9052,60.8149,60.851,6937.0
2022-08-26 11:20:00,67.39,67.39,67.29,67.36,17206.0,60.86,60.86,60.7697,60.8329,17206.0
2022-08-26 11:25:00,67.36,67.4,67.32,67.33,6752.0,60.8329,60.8691,60.7968,60.8058,6752.0
2022-08-26 11:30:00,67.33,67.38,67.32,67.38,8685.0,60.8058,60.851,60.7968,60.851,8685.0
2022-08-26 11:35:00,67.38,67.4,67.31,67.31,7188.0,60.851,60.8691,60.7878,60.7878,7188.0
2022-08-26 11:40:00,67.31,67.35,67.28,67.3,5051.0,60.7878,60.8239,60.7607,60.7788,5051.0
2022-08-26 11:45:00,67.31,67.36,67.3,67.34,6203.0,60.7878,60.8329,60.7788,60.8149,6203.0
2022-08-26 11:50:00,67.34,67.41,67.34,67.39,7348.0,60.8149,60.8781,60.8149,60.86,7348.0
2022-08-26 11:55:00,67.4,67.4,67.32,67.32,5905.0,60.8691,60.8691,60.7968,60.7968,5905.0
2022-08-26 12:00:00,67.31,67.32,67.18,67.18,21049.0,60.7878,60.7968,60.6704,60.6704,21049.0
2022-08-26 12:05:00,67.17,67.23,67.17,67.23,4228.0,60.6613,60.7155,60.6613,60.7155,4228.0
2022-08-26 12:10:00,67.23,67.26,67.22,67.26,2867.0,60.7155,60.7426,60.7065,60.7426,2867.0
2022-08-26 12:15:00,67.26,67.26,67.17,67.25,8373.0,60.7426,60.7426,60.6613,60.7336,8373.0
2022-08-26 12:20:00,67.26,67.3,67.24,67.27,5999.0,60.7426,60.7788,60.7246,60.7517,5999.0
2022-08-26 12:25:00,67.26,67.32,67.26,67.32,1606.0,60.7426,60.7968,60.7426,60.7968,1606.0
2022-08-26 12:30:00,67.32,67.33,67.3,67.3,1314.0,60.7968,60.8058,60.7788,60.7788,1314.0
2022-08-26 12:35:00,67.3,67.31,67.28,67.28,3199.0,60.7788,60.7878,60.7607,60.7607,3199.0
2022-08-26 12:40:00,67.27,67.35,67.24,67.31,4197.0,60.7517,60.8239,60.7246,60.7878,4197.0
2022-08-26 12:45:00,67.32,67.39,67.32,67.38,2953.0,60.7968,60.86,60.7968,60.851,2953.0
2022-08-26 12:50:00,67.33,67.35,67.27,67.28,4420.0,60.8058,60.8239,60.7517,60.7607,4420.0
2022-08-26 12:55:00,67.28,67.34,67.28,67.33,1914.0,60.7607,60.8149,60.7607,60.8058,1914.0
2022-08-26 13:00:00,67.31,67.35,67.29,67.31,4156.0,60.7878,60.8239,60.7697,60.7878,4156.0
2022-08-26 13:05:00,67.33,67.36,67.31,67.31,5615.0,60.8058,60.8329,60.7878,60.7878,5615.0
2022-08-26 13:10:00,67.3,67.31,67.28,67.3,3300.0,60.7788,60.7878,60.7607,60.7788,3300.0
2022-08-26 13:15:00,67.31,67.34,67.3,67.31,3661.0,60.7878,60.8149,60.7788,60.7878,3661.0
2022-08-26 13:20:00,67.3,67.32,67.3,67.32,1181.0,60.7788,60.7968,60.7788,60.7968,1181.0
2022-08-26 13:25:00,67.35,67.4,67.33,67.4,2311.0,60.8239,60.8691,60.8058,60.8691,2311.0
2022-08-26 13:30:00,67.39,67.39,67.31,67.34,1900.0,60.86,60.86,60.7878,60.8149,1900.0
2022-08-26 13:35:00,67.34,67.35,67.26,67.26,5350.0,60.8149,60.8239,60.7426,60.7426,5350.0
2022-08-26 13:40:00,67.23,67.23,67.18,67.21,2933.0,60.7155,60.7155,60.6704,60.6975,2933.0
2022-08-26 13:45:00,67.2,67.2,67.17,67.2,3916.0,60.6884,60.6884,60.6613,60.6884,3916.0
2022-08-26 13:50:00,67.19,67.19,67.14,67.14,3044.0,60.6794,60.6794,60.6343,60.6343,3044.0
2022-08-26 13:55:00,67.13,67.15,67.1,67.1,1571.0,60.6252,60.6433,60.5981,60.5981,1571.0
2022-08-26 14:00:00,67.11,67.13,67.09,67.11,5712.0,60.6072,60.6252,60.5891,60.6072,5712.0
2022-08-26 14:05:00,67.11,67.13,67.09,67.13,6009.0,60.6072,60.6252,60.5891,60.6252,6009.0
2022-08-26 14:10:00,67.13,67.13,67.03,67.03,4692.0,60.6252,60.6252,60.5349,60.5349,4692.0
2022-08-26 14:15:00,67.02,67.03,66.94,66.95,16230.0,60.5259,60.5349,60.4536,60.4627,16230.0
2022-08-26 14:20:00,66.97,67.01,66.95,66.99,3495.0,60.4807,60.5169,60.4627,60.4988,3495.0
2022-08-26 14:25:00,66.99,67.02,66.97,67.0,10810.0,60.4988,60.5259,60.4807,60.5078,10810.0
2022-08-26 14:30:00,67.01,67.03,66.97,66.97,2459.0,60.5169,60.5349,60.4807,60.4807,2459.0
2022-08-26 14:35:00,66.96,66.97,66.91,66.92,8215.0,60.4717,60.4807,60.4265,60.4356,8215.0
2022-08-26 14:40:00,66.92,66.93,66.89,66.91,3294.0,60.4356,60.4446,60.4085,60.4265,3294.0
2022-08-26 14:45:00,66.92,66.93,66.85,66.86,6535.0,60.4356,60.4446,60.3724,60.3814,6535.0
2022-08-26 14:50:00,66.86,66.86,66.76,66.78,4992.0,60.3814,60.3814,60.2911,60.3091,4992.0
2022-08-26 14:55:00,66.77,66.77,66.67,66.68,8675.0,60.3001,60.3001,60.2098,60.2188,8675.0
2022-08-26 15:00:00,66.67,66.72,66.67,66.7,3091.0,60.2098,60.255,60.2098,60.2369,3091.0
2022-08-26 15:05:00,66.68,66.69,66.56,66.61,7603.0,60.2188,60.2279,60.1105,60.1556,7603.0
2022-08-26 15:10:00,66.62,66.62,66.56,66.6,4415.0,60.1646,60.1646,60.1105,60.1466,4415.0
2022-08-26 15:15:00,66.59,66.68,66.58,66.64,6358.0,60.1376,60.2188,60.1285,60.1827,6358.0
2022-08-26 15:20:00,66.64,66.66,66.56,66.64,8371.0,60.1827,60.2008,60.1105,60.1827,8371.0
2022-08-26 15:25:00,66.64,66.71,66.62,66.67,13781.0,60.1827,60.2459,60.1646,60.2098,13781.0
2022-08-26 15:30:00,66.65,66.73,66.65,66.71,10005.0,60.1917,60.264,60.1917,60.2459,10005.0
2022-08-26 15:35:00,66.71,66.77,66.66,66.76,9301.0,60.2459,60.3001,60.2008,60.2911,9301.0
2022-08-26 15:40:00,66.76,66.77,66.71,66.75,13445.0,60.2911,60.3001,60.2459,60.282,13445.0
2022-08-26 15:45:00,66.76,66.82,66.71,66.73,20989.0,60.2911,60.3453,60.2459,60.264,20989.0
2022-08-26 15:50:00,66.73,66.78,66.61,66.62,69264.0,60.264,60.3091,60.1556,60.1646,69264.0
2022-08-26 15:55:00,66.63,66.8,66.63,66.71,203095.0,60.1737,60.3272,60.1737,60.2459,203095.0
2022-08-29 09:30:00,66.28,66.43,65.98,66.09,55726.0,59.8576,59.9931,59.5867,59.686,55726.0
2022-08-29 09:35:00,66.06,66.06,65.85,65.96,10147.0,59.6589,59.6589,59.4693,59.5686,10147.0
2022-08-29 09:40:00,65.96,66.0,65.86,66.0,31859.0,59.5686,59.6047,59.4783,59.6047,31859.0
2022-08-29 09:45:00,66.01,66.01,65.9,65.96,11290.0,59.6138,59.6138,59.5144,59.5686,11290.0
2022-08-29 09:50:00,65.94,66.01,65.93,65.98,11074.0,59.5505,59.6138,59.5415,59.5867,11074.0
2022-08-29 09:55:00,65.99,66.15,65.99,66.11,6161.0,59.5957,59.7402,59.5957,59.7041,6161.0
2022-08-29 10:00:00,66.14,66.16,66.05,66.12,9043.0,59.7312,59.7492,59.6499,59.7131,9043.0
2022-08-29 10:05:00,66.12,66.14,66.06,66.14,6652.0,59.7131,59.7312,59.6589,59.7312,6652.0
2022-08-29 10:10:00,66.14,66.23,66.1,66.16,16382.0,59.7312,59.8124,59.695,59.7492,16382.0
2022-08-29 10:15:00,66.16,66.22,66.16,66.21,8479.0,59.7492,59.8034,59.7492,59.7944,8479.0
2022-08-29 10:20:00,66.22,66.27,66.18,66.22,6760.0,59.8034,59.8486,59.7673,59.8034,6760.0
2022-08-29 10:25:00,66.23,66.29,66.21,66.21,10178.0,59.8124,59.8666,59.7944,59.7944,10178.0
2022-08-29 10:30:00,66.21,66.33,66.21,66.29,5450.0,59.7944,59.9027,59.7944,59.8666,5450.0
2022-08-29 10:35:00,66.31,66.31,66.17,66.2,9091.0,59.8847,59.8847,59.7582,59.7853,9091.0
2022-08-29 10:40:00,66.19,66.23,66.15,66.19,9237.0,59.7763,59.8124,59.7402,59.7763,9237.0
2022-08-29 10:45:00,66.19,66.27,66.17,66.22,11123.0,59.7763,59.8486,59.7582,59.8034,11123.0
2022-08-29 10:50:00,66.21,66.23,66.16,66.22,6579.0,59.7944,59.8124,59.7492,59.8034,6579.0
2022-08-29 10:55:00,66.21,66.32,66.2,66.31,6140.0,59.7944,59.8937,59.7853,59.8847,6140.0
2022-08-29 11:00:00,66.31,66.41,66.3,66.38,6693.0,59.8847,59.975,59.8757,59.9479,6693.0
2022-08-29 11:05:00,66.39,66.41,66.34,66.41,5855.0,59.9569,59.975,59.9118,59.975,5855.0
2022-08-29 11:10:00,66.41,66.47,66.41,66.46,2027.0,59.975,60.0292,59.975,60.0201,2027.0
2022-08-29 11:15:00,66.46,66.56,66.46,66.55,7138.0,60.0201,60.1105,60.0201,60.1014,7138.0
2022-08-29 11:20:00,66.56,66.59,66.55,66.59,3000.0,60.1105,60.1376,60.1014,60.1376,3000.0
2022-08-29 11:25:00,66.65,66.7,66.63,66.63,8069.0,60.1917,60.2369,60.1737,60.1737,8069.0
2022-08-29 11:30:00,66.64,66.71,66.64,66.69,5269.0,60.1827,60.2459,60.1827,60.2279,5269.0
2022-08-29 11:35:00,66.7,66.74,66.66,66.68,5705.0,60.2369,60.273,60.2008,60.2188,5705.0
2022-08-29 11:40:00,66.69,66.7,66.63,66.65,7332.0,60.2279,60.2369,60.1737,60.1917,7332.0
2022-08-29 11:45:00,66.64,66.74,66.63,66.74,8182.0,60.1827,60.273,60.1737,60.273,8182.0
2022-08-29 11:50:00,66.75,66.76,66.71,66.73,5749.0,60.282,60.2911,60.2459,60.264,5749.0
2022-08-29 11:55:00,66.73,66.83,66.72,66.78,17953.0,60.264,60.3543,60.255,60.3091,17953.0
2022-08-29 12:00:00,66.81,66.88,66.79,66.87,5018.0,60.3362,60.3995,60.3182,60.3904,5018.0
2022-08-29 12:05:00,66.89,66.97,66.85,66.87,6961.0,60.4085,60.4807,60.3724,60.3904,6961.0
2022-08-29 12:10:00,66.87,66.91,66.82,66.84,12436.0,60.3904,60.4265,60.3453,60.3633,12436.0
2022-08-29 12:15:00,66.86,66.9,66.82,66.82,4671.0,60.3814,60.4175,60.3453,60.3453,4671.0
2022-08-29 12:20:00,66.82,66.87,66.81,66.81,3726.0,60.3453,60.3904,60.3362,60.3362,3726.0
2022-08-29 12:25:00,66.82,66.88,66.82,66.87,4858.0,60.3453,60.3995,60.3453,60.3904,4858.0
2022-08-29 12:30:00,66.88,66.89,66.85,66.86,4819.0,60.3995,60.4085,60.3724,60.3814,4819.0
2022-08-29 12:35:00,66.87,66.91,66.85,66.9,3190.0,60.3904,60.4265,60.3724,60.4175,3190.0
2022-08-29 12:40:00,66.93,66.95,66.89,66.93,5367.0,60.4446,60.4627,60.4085,60.4446,5367.0
2022-08-29 12:45:00,66.92,67.01,66.89,66.99,7670.0,60.4356,60.5169,60.4085,60.4988,7670.0
2022-08-29 12:50:00,66.99,67.02,66.97,66.98,6554.0,60.4988,60.5259,60.4807,60.4898,6554.0
2022-08-29 12:55:00,66.98,66.98,66.9,66.9,3722.0,60.4898,60.4898,60.4175,60.4175,3722.0
2022-08-29 13:00:00,66.9,66.96,66.89,66.91,4697.0,60.4175,60.4717,60.4085,60.4265,4697.0
2022-08-29 13:05:00,66.92,66.95,66.9,66.92,4435.0,60.4356,60.4627,60.4175,60.4356,4435.0
2022-08-29 13:10:00,66.91,66.91,66.86,66.9,5775.0,60.4265,60.4265,60.3814,60.4175,5775.0
2022-08-29 13:15:00,66.9,66.9,66.81,66.85,8249.0,60.4175,60.4175,60.3362,60.3724,8249.0
2022-08-29 13:20:00,66.87,66.89,66.84,66.84,5583.0,60.3904,60.4085,60.3633,60.3633,5583.0
2022-08-29 13:25:00,66.84,66.9,66.84,66.89,5302.0,60.3633,60.4175,60.3633,60.4085,5302.0
2022-08-29 13:30:00,66.89,66.96,66.88,66.91,5062.0,60.4085,60.4717,60.3995,60.4265,5062.0
2022-08-29 13:35:00,66.91,66.93,66.89,66.9,6419.0,60.4265,60.4446,60.4085,60.4175,6419.0
2022-08-29 13:40:00,66.91,66.98,66.9,66.96,5762.0,60.4265,60.4898,60.4175,60.4717,5762.0
2022-08-29 13:45:00,66.97,67.01,66.91,66.91,9269.0,60.4807,60.5169,60.4265,60.4265,9269.0
2022-08-29 13:50:00,66.9,66.95,66.88,66.88,5195.0,60.4175,60.4627,60.3995,60.3995,5195.0
2022-08-29 13:55:00,66.87,66.89,66.87,66.87,3900.0,60.3904,60.4085,60.3904,60.3904,3900.0
2022-08-29 14:00:00,66.86,66.88,66.8,66.8,5759.0,60.3814,60.3995,60.3272,60.3272,5759.0
2022-08-29 14:05:00,66.8,66.86,66.79,66.81,5221.0,60.3272,60.3814,60.3182,60.3362,5221.0
2022-08-29 14:10:00,66.8,66.84,66.79,66.8,9179.0,60.3272,60.3633,60.3182,60.3272,9179.0
2022-08-29 14:15:00,66.77,66.79,66.74,66.75,11316.0,60.3001,60.3182,60.273,60.282,11316.0
2022-08-29 14:20:00,66.76,66.78,66.74,66.76,9810.0,60.2911,60.3091,60.273,60.2911,9810.0
2022-08-29 14:25:00,66.77,66.82,66.76,66.82,8543.0,60.3001,60.3453,60.2911,60.3453,8543.0
2022-08-29 14:30:00,66.81,66.89,66.81,66.89,7351.0,60.3362,60.4085,60.3362,60.4085,7351.0
2022-08-29 14:35:00,66.9,66.94,66.9,66.92,6582.0,60.4175,60.4536,60.4175,60.4356,6582.0
2022-08-29 14:40:00,66.91,66.99,66.91,66.98,6207.0,60.4265,60.4988,60.4265,60.4898,6207.0
2022-08-29 14:45:00,66.97,66.98,66.92,66.93,6549.0,60.4807,60.4898,60.4356,60.4446,6549.0
2022-08-29 14:50:00,66.9,66.91,66.86,66.89,8475.0,60.4175,60.4265,60.3814,60.4085,8475.0
2022-08-29 14:55:00,66.88,66.9,66.77,66.88,9618.0,60.3995,60.4175,60.3001,60.3995,9618.0
2022-08-29 15:00:00,66.89,67.01,66.88,66.95,13735.0,60.4085,60.5169,60.3995,60.4627,13735.0
2022-08-29 15:05:00,66.96,66.99,66.91,66.95,7197.0,60.4717,60.4988,60.4265,60.4627,7197.0
2022-08-29 15:10:00,66.95,66.95,66.9,66.9,10197.0,60.4627,60.4627,60.4175,60.4175,10197.0
2022-08-29 15:15:00,66.9,66.91,66.78,66.79,7708.0,60.4175,60.4265,60.3091,60.3182,7708.0
2022-08-29 15:20:00,66.79,66.79,66.71,66.75,14259.0,60.3182,60.3182,60.2459,60.282,14259.0
2022-08-29 15:25:00,66.74,66.74,66.65,66.65,14311.0,60.273,60.273,60.1917,60.1917,14311.0
2022-08-29 15:30:00,66.65,66.68,66.6,66.67,17581.0,60.1917,60.2188,60.1466,60.2098,17581.0
2022-08-29 15:35:00,66.67,66.7,66.65,66.7,18629.0,60.2098,60.2369,60.1917,60.2369,18629.0
2022-08-29 15:40:00,66.7,66.75,66.66,66.69,20027.0,60.2369,60.282,60.2008,60.2279,20027.0
2022-08-29 15:45:00,66.68,66.69,66.59,66.64,22220.0,60.2188,60.2279,60.1376,60.1827,22220.0
2022-08-29 15:50:00,66.63,66.63,66.54,66.55,56048.0,60.1737,60.1737,60.0924,60.1014,56048.0
2022-08-29 15:55:00,66.55,66.56,66.41,66.42,119717.0,60.1014,60.1105,59.975,59.984,119717.0
2022-08-30 09:30:00,66.2,66.38,66.2,66.33,29728.0,59.7853,59.9479,59.7853,59.9027,29728.0
2022-08-30 09:35:00,66.35,66.47,66.35,66.36,5118.0,59.9208,60.0292,59.9208,59.9298,5118.0
2022-08-30 09:40:00,66.38,66.42,66.27,66.27,9978.0,59.9479,59.984,59.8486,59.8486,9978.0
2022-08-30 09:45:00,66.3,66.41,66.3,66.38,5814.0,59.8757,59.975,59.8757,59.9479,5814.0
2022-08-30 09:50:00,66.38,66.39,66.27,66.28,3569.0,59.9479,59.9569,59.8486,59.8576,3569.0
2022-08-30 09:55:00,66.24,66.35,66.24,66.3,9678.0,59.8215,59.9208,59.8215,59.8757,9678.0
2022-08-30 10:00:00,66.3,66.37,66.23,66.24,6923.0,59.8757,59.9389,59.8124,59.8215,6923.0
2022-08-30 10:05:00,66.23,66.26,66.11,66.16,6995.0,59.8124,59.8395,59.7041,59.7492,6995.0
2022-08-30 10:10:00,66.16,66.2,66.09,66.09,6683.0,59.7492,59.7853,59.686,59.686,6683.0
2022-08-30 10:15:00,66.07,66.1,65.99,66.0,3073.0,59.6679,59.695,59.5957,59.6047,3073.0
2022-08-30 10:20:00,66.01,66.09,66.01,66.04,5970.0,59.6138,59.686,59.6138,59.6408,5970.0
2022-08-30 10:25:00,66.04,66.09,66.0,66.01,13334.0,59.6408,59.686,59.6047,59.6138,13334.0
2022-08-30 10:30:00,66.0,66.04,65.76,65.76,12703.0,59.6047,59.6408,59.388,59.388,12703.0
2022-08-30 10:35:00,65.72,65.73,65.62,65.64,15367.0,59.3519,59.3609,59.2615,59.2796,15367.0
2022-08-30 10:40:00,65.65,65.65,65.51,65.55,22047.0,59.2886,59.2886,59.1622,59.1983,22047.0
2022-08-30 10:45:00,65.54,65.55,65.38,65.4,10619.0,59.1893,59.1983,59.0448,59.0629,10619.0
2022-08-30 10:50:00,65.38,65.4,65.35,65.37,4284.0,59.0448,59.0629,59.0177,59.0358,4284.0
2022-08-30 10:55:00,65.37,65.48,65.37,65.48,19031.0,59.0358,59.1351,59.0358,59.1351,19031.0
2022-08-30 11:00:00,65.48,65.65,65.48,65.65,11303.0,59.1351,59.2886,59.1351,59.2886,11303.0
2022-08-30 11:05:00,65.71,65.8,65.7,65.73,7956.0,59.3428,59.4241,59.3338,59.3609,7956.0
2022-08-30 11:10:00,65.72,65.72,65.62,65.64,4651.0,59.3519,59.3519,59.2615,59.2796,4651.0
2022-08-30 11:15:00,65.63,65.72,65.59,65.72,6675.0,59.2706,59.3519,59.2344,59.3519,6675.0
2022-08-30 11:20:00,65.72,65.75,65.68,65.73,6605.0,59.3519,59.3789,59.3157,59.3609,6605.0
2022-08-30 11:25:00,65.72,65.82,65.71,65.73,8757.0,59.3519,59.4422,59.3428,59.3609,8757.0
2022-08-30 11:30:00,65.73,65.83,65.72,65.82,9785.0,59.3609,59.4512,59.3519,59.4422,9785.0
2022-08-30 11:35:00,65.82,65.85,65.76,65.77,14935.0,59.4422,59.4693,59.388,59.397,14935.0
2022-08-30 11:40:00,65.76,65.77,65.7,65.71,8173.0,59.388,59.397,59.3338,59.3428,8173.0
2022-08-30 11:45:00,65.69,65.69,65.63,65.64,3150.0,59.3248,59.3248,59.2706,59.2796,3150.0
2022-08-30 11:50:00,65.64,65.67,65.62,65.67,3688.0,59.2796,59.3067,59.2615,59.3067,3688.0
2022-08-30 11:55:00,65.66,65.66,65.59,65.61,5701.0,59.2977,59.2977,59.2344,59.2525,5701.0
2022-08-30 12:00:00,65.61,65.68,65.58,65.6,9672.0,59.2525,59.3157,59.2254,59.2435,9672.0
2022-08-30 12:05:00,65.61,65.71,65.61,65.64,11637.0,59.2525,59.3428,59.2525,59.2796,11637.0
2022-08-30 12:10:00,65.64,65.64,65.6,65.62,3521.0,59.2796,59.2796,59.2435,59.2615,3521.0
2022-08-30 12:15:00,65.62,65.75,65.62,65.72,7217.0,59.2615,59.3789,59.2615,59.3519,7217.0
2022-08-30 12:20:00,65.73,65.76,65.7,65.7,2574.0,59.3609,59.388,59.3338,59.3338,2574.0
2022-08-30 12:25:00,65.71,65.71,65.66,65.7,3600.0,59.3428,59.3428,59.2977,59.3338,3600.0
2022-08-30 12:30:00,65.69,65.69,65.6,65.6,3459.0,59.3248,59.3248,59.2435,59.2435,3459.0
2022-08-30 12:35:00,65.6,65.65,65.59,65.63,5128.0,59.2435,59.2886,59.2344,59.2706,5128.0
2022-08-30 12:40:00,65.63,65.64,65.6,65.6,6335.0,59.2706,59.2796,59.2435,59.2435,6335.0
2022-08-30 12:45:00,65.61,65.64,65.6,65.64,6232.0,59.2525,59.2796,59.2435,59.2796,6232.0
2022-08-30 12:50:00,65.65,65.72,65.65,65.69,6284.0,59.2886,59.3519,59.2886,59.3248,6284.0
2022-08-30 12:55:00,65.69,65.73,65.68,65.68,3500.0,59.3248,59.3609,59.3157,59.3157,3500.0
2022-08-30 13:00:00,65.67,65.76,65.67,65.76,11814.0,59.3067,59.388,59.3067,59.388,11814.0
2022-08-30 13:05:00,65.77,65.8,65.74,65.75,7940.0,59.397,59.4241,59.3699,59.3789,7940.0
2022-08-30 13:10:00,65.76,65.76,65.63,65.64,14270.0,59.388,59.388,59.2706,59.2796,14270.0
2022-08-30 13:15:00,65.64,65.67,65.61,65.63,7884.0,59.2796,59.3067,59.2525,59.2706,7884.0
2022-08-30 13:20:00,65.63,65.66,65.63,65.65,4011.0,59.2706,59.2977,59.2706,59.2886,4011.0
2022-08-30 13:25:00,65.66,65.69,65.66,65.69,4940.0,59.2977,59.3248,59.2977,59.3248,4940.0
2022-08-30 13:30:00,65.7,65.74,65.65,65.66,6768.0,59.3338,59.3699,59.2886,59.2977,6768.0
2022-08-30 13:35:00,65.65,65.67,65.56,65.57,7434.0,59.2886,59.3067,59.2074,59.2164,7434.0
2022-08-30 13:40:00,65.58,65.58,65.41,65.41,8337.0,59.2254,59.2254,59.0719,59.0719,8337.0
2022-08-30 13:45:00,65.41,65.55,65.39,65.53,12352.0,59.0719,59.1983,59.0538,59.1803,12352.0
2022-08-30 13:50:00,65.55,65.67,65.52,65.66,5761.0,59.1983,59.3067,59.1712,59.2977,5761.0
2022-08-30 13:55:00,65.67,65.72,65.67,65.7,11094.0,59.3067,59.3519,59.3067,59.3338,11094.0
2022-08-30 14:00:00,65.71,65.72,65.65,65.72,12274.0,59.3428,59.3519,59.2886,59.3519,12274.0
2022-08-30 14:05:00,65.72,65.76,65.66,65.66,15970.0,59.3519,59.388,59.2977,59.2977,15970.0
2022-08-30 14:10:00,65.66,65.66,65.6,65.63,8122.0,59.2977,59.2977,59.2435,59.2706,8122.0
2022-08-30 14:15:00,65.64,65.65,65.54,65.56,6640.0,59.2796,59.2886,59.1893,59.2074,6640.0
2022-08-30 14:20:00,65.53,65.53,65.48,65.5,8192.0,59.1803,59.1803,59.1351,59.1532,8192.0
2022-08-30 14:25:00,65.49,65.49,65.42,65.42,9428.0,59.1441,59.1441,59.0809,59.0809,9428.0
2022-08-30 14:30:00,65.43,65.48,65.42,65.45,7494.0,59.09,59.1351,59.0809,59.108,7494.0
2022-08-30 14:35:00,65.46,65.46,65.39,65.44,4243.0,59.117,59.117,59.0538,59.099,4243.0
2022-08-30 14:40:00,65.46,65.47,65.39,65.4,4409.0,59.117,59.1261,59.0538,59.0629,4409.0
2022-08-30 14:45:00,65.4,65.41,65.37,65.39,4852.0,59.0629,59.0719,59.0358,59.0538,4852.0
2022-08-30 14:50:00,65.39,65.4,65.34,65.38,6649.0,59.0538,59.0629,59.0087,59.0448,6649.0
2022-08-30 14:55:00,65.37,65.4,65.32,65.37,16797.0,59.0358,59.0629,58.9906,59.0358,16797.0
2022-08-30 15:00:00,65.37,65.5,65.37,65.42,15500.0,59.0358,59.1532,59.0358,59.0809,15500.0
2022-08-30 15:05:00,65.42,65.49,65.42,65.48,8869.0,59.0809,59.1441,59.0809,59.1351,8869.0
2022-08-30 15:10:00,65.48,65.56,65.48,65.55,9508.0,59.1351,59.2074,59.1351,59.1983,9508.0
2022-08-30 15:15:00,65.55,65.56,65.48,65.49,11805.0,59.1983,59.2074,59.1351,59.1441,11805.0
2022-08-30 15:20:00,65.48,65.48,65.41,65.45,7909.0,59.1351,59.1351,59.0719,59.108,7909.0
2022-08-30 15:25:00,65.44,65.44,65.3,65.31,7778.0,59.099,59.099,58.9725,58.9816,7778.0
2022-08-30 15:30:00,65.3,65.31,65.14,65.17,16037.0,58.9725,58.9816,58.8281,58.8551,16037.0
2022-08-30 15:35:00,65.17,65.21,65.13,65.18,17347.0,58.8551,58.8913,58.819,58.8642,17347.0
2022-08-30 15:40:00,65.18,65.26,65.17,65.24,19633.0,58.8642,58.9364,58.8551,58.9184,19633.0
2022-08-30 15:45:00,65.25,65.25,65.0,65.05,41000.0,58.9274,58.9274,58.7016,58.7468,41000.0
2022-08-30 15:50:00,65.05,65.09,64.96,65.02,76135.0,58.7468,58.7829,58.6655,58.7197,76135.0
2022-08-30 15:55:00,65.01,65.28,65.0,65.22,123849.0,58.7106,58.9545,58.7016,58.9003,123849.0
2022-08-31 09:30:00,65.25,65.43,65.13,65.22,27058.0,58.9274,59.09,58.819,58.9003,27058.0
2022-08-31 09:35:00,65.21,65.21,65.11,65.21,39881.0,58.8913,58.8913,58.801,58.8913,39881.0
2022-08-31 09:40:00,65.2,65.32,65.18,65.3,19367.0,58.8822,58.9906,58.8642,58.9725,19367.0
2022-08-31 09:45:00,65.29,65.46,65.29,65.32,22607.0,58.9635,59.117,58.9635,58.9906,22607.0
2022-08-31 09:50:00,65.34,65.35,65.25,65.29,5090.0,59.0087,59.0177,58.9274,58.9635,5090.0
2022-08-31 09:55:00,65.29,65.29,65.19,65.19,20381.0,58.9635,58.9635,58.8732,58.8732,20381.0
2022-08-31 10:00:00,65.19,65.24,65.13,65.23,15092.0,58.8732,58.9184,58.819,58.9093,15092.0
2022-08-31 10:05:00,65.2,65.25,65.13,65.14,27264.0,58.8822,58.9274,58.819,58.8281,27264.0
2022-08-31 10:10:00,65.11,65.13,65.01,65.02,7122.0,58.801,58.819,58.7106,58.7197,7122.0
2022-08-31 10:15:00,65.01,65.05,64.97,65.02,7357.0,58.7106,58.7468,58.6745,58.7197,7357.0
2022-08-31 10:20:00,65.03,65.04,64.87,64.94,11293.0,58.7287,58.7377,58.5842,58.6474,11293.0
2022-08-31 10:25:00,64.94,65.01,64.9,64.94,17225.0,58.6474,58.7106,58.6113,58.6474,17225.0
2022-08-31 10:30:00,64.96,65.05,64.95,65.04,18776.0,58.6655,58.7468,58.6565,58.7377,18776.0
2022-08-31 10:35:00,65.04,65.13,65.03,65.05,12538.0,58.7377,58.819,58.7287,58.7468,12538.0
2022-08-31 10:40:00,65.0,65.13,64.99,65.13,8376.0,58.7016,58.819,58.6926,58.819,8376.0
2022-08-31 10:45:00,65.16,65.24,65.15,65.2,8373.0,58.8461,58.9184,58.8371,58.8822,8373.0
2022-08-31 10:50:00,65.2,65.33,65.2,65.28,20221.0,58.8822,58.9996,58.8822,58.9545,20221.0
2022-08-31 10:55:00,65.27,65.3,65.2,65.29,7268.0,58.9455,58.9725,58.8822,58.9635,7268.0
2022-08-31 11:00:00,65.3,65.35,65.26,65.29,10500.0,58.9725,59.0177,58.9364,58.9635,10500.0
2022-08-31 11:05:00,65.29,65.29,65.06,65.12,7823.0,58.9635,58.9635,58.7558,58.81,7823.0
2022-08-31 11:10:00,65.12,65.13,65.05,65.06,9514.0,58.81,58.819,58.7468,58.7558,9514.0
2022-08-31 11:15:00,65.05,65.11,65.02,65.11,7221.0,58.7468,58.801,58.7197,58.801,7221.0
2022-08-31 11:20:00,65.11,65.17,65.1,65.14,7039.0,58.801,58.8551,58.7919,58.8281,7039.0
2022-08-31 11:25:00,65.15,65.21,65.13,65.17,6835.0,58.8371,58.8913,58.819,58.8551,6835.0
2022-08-31 11:30:00,65.15,65.21,65.12,65.18,17747.0,58.8371,58.8913,58.81,58.8642,17747.0
2022-08-31 11:35:00,65.17,65.26,65.16,65.23,8670.0,58.8551,58.9364,58.8461,58.9093,8670.0
2022-08-31 11:40:00,65.22,65.25,65.19,65.22,6711.0,58.9003,58.9274,58.8732,58.9003,6711.0
2022-08-31 11:45:00,65.23,65.24,65.18,65.19,14517.0,58.9093,58.9184,58.8642,58.8732,14517.0
2022-08-31 11:50:00,65.2,65.27,65.14,65.16,22491.0,58.8822,58.9455,58.8281,58.8461,22491.0
2022-08-31 11:55:00,65.14,65.22,65.13,65.19,10463.0,58.8281,58.9003,58.819,58.8732,10463.0
2022-08-31 12:00:00,65.2,65.24,65.17,65.22,8611.0,58.8822,58.9184,58.8551,58.9003,8611.0
2022-08-31 12:05:00,65.21,65.22,65.14,65.15,6653.0,58.8913,58.9003,58.8281,58.8371,6653.0
2022-08-31 12:10:00,65.15,65.16,65.07,65.08,10587.0,58.8371,58.8461,58.7648,58.7739,10587.0
2022-08-31 12:15:00,65.09,65.14,65.09,65.14,9491.0,58.7829,58.8281,58.7829,58.8281,9491.0
2022-08-31 12:20:00,65.13,65.13,64.96,64.97,8460.0,58.819,58.819,58.6655,58.6745,8460.0
2022-08-31 12:25:00,64.98,65.05,64.97,65.03,6348.0,58.6836,58.7468,58.6745,58.7287,6348.0
2022-08-31 12:30:00,65.02,65.05,65.01,65.04,4452.0,58.7197,58.7468,58.7106,58.7377,4452.0
2022-08-31 12:35:00,65.04,65.05,65.0,65.03,9007.0,58.7377,58.7468,58.7016,58.7287,9007.0
2022-08-31 12:40:00,65.0,65.03,64.97,65.01,8379.0,58.7016,58.7287,58.6745,58.7106,8379.0
2022-08-31 12:45:00,64.98,65.07,64.98,65.05,3718.0,58.6836,58.7648,58.6836,58.7468,3718.0
2022-08-31 12:50:00,65.05,65.06,64.97,64.99,5181.0,58.7468,58.7558,58.6745,58.6926,5181.0
2022-08-31 12:55:00,64.99,65.02,64.96,64.99,4294.0,58.6926,58.7197,58.6655,58.6926,4294.0
2022-08-31 13:00:00,65.0,65.08,65.0,65.06,3692.0,58.7016,58.7739,58.7016,58.7558,3692.0
2022-08-31 13:05:00,65.06,65.16,65.06,65.15,13137.0,58.7558,58.8461,58.7558,58.8371,13137.0
2022-08-31 13:10:00,65.16,65.17,65.11,65.13,7499.0,58.8461,58.8551,58.801,58.819,7499.0
2022-08-31 13:15:00,65.14,65.14,65.06,65.07,8011.0,58.8281,58.8281,58.7558,58.7648,8011.0
2022-08-31 13:20:00,65.08,65.09,65.02,65.02,9570.0,58.7739,58.7829,58.7197,58.7197,9570.0
2022-08-31 13:25:00,65.01,65.02,64.97,64.99,9349.0,58.7106,58.7197,58.6745,58.6926,9349.0
2022-08-31 13:30:00,64.99,65.02,64.96,64.98,13579.0,58.6926,58.7197,58.6655,58.6836,13579.0
2022-08-31 13:35:00,64.98,65.01,64.89,64.9,11387.0,58.6836,58.7106,58.6023,58.6113,11387.0
2022-08-31 13:40:00,64.88,64.92,64.86,64.91,7259.0,58.5932,58.6294,58.5752,58.6203,7259.0
2022-08-31 13:45:00,64.9,64.93,64.85,64.85,5843.0,58.6113,58.6384,58.5662,58.5662,5843.0
2022-08-31 13:50:00,64.79,64.88,64.79,64.86,7088.0,58.512,58.5932,58.512,58.5752,7088.0
2022-08-31 13:55:00,64.86,64.89,64.84,64.87,5590.0,58.5752,58.6023,58.5571,58.5842,5590.0
2022-08-31 14:00:00,64.85,64.89,64.78,64.79,6616.0,58.5662,58.6023,58.5029,58.512,6616.0
2022-08-31 14:05:00,64.78,64.82,64.73,64.8,3805.0,58.5029,58.5391,58.4578,58.521,3805.0
2022-08-31 14:10:00,64.8,64.81,64.74,64.74,7652.0,58.521,58.53,58.4668,58.4668,7652.0
2022-08-31 14:15:00,64.74,64.77,64.71,64.72,9304.0,58.4668,58.4939,58.4397,58.4488,9304.0
2022-08-31 14:20:00,64.73,64.75,64.66,64.67,4962.0,58.4578,58.4758,58.3946,58.4036,4962.0
2022-08-31 14:25:00,64.68,64.68,64.64,64.64,11597.0,58.4126,58.4126,58.3765,58.3765,11597.0
2022-08-31 14:30:00,64.63,64.63,64.52,64.59,7948.0,58.3675,58.3675,58.2681,58.3313,7948.0
2022-08-31 14:35:00,64.58,64.58,64.5,64.5,8189.0,58.3223,58.3223,58.2501,58.2501,8189.0
2022-08-31 14:40:00,64.5,64.54,64.48,64.49,5217.0,58.2501,58.2862,58.232,58.241,5217.0
2022-08-31 14:45:00,64.48,64.55,64.44,64.52,6473.0,58.232,58.2952,58.1959,58.2681,6473.0
2022-08-31 14:50:00,64.51,64.52,64.48,64.49,6368.0,58.2591,58.2681,58.232,58.241,6368.0
2022-08-31 14:55:00,64.49,64.55,64.47,64.55,11488.0,58.241,58.2952,58.223,58.2952,11488.0
2022-08-31 15:00:00,64.54,64.59,64.48,64.59,8326.0,58.2862,58.3313,58.232,58.3313,8326.0
2022-08-31 15:05:00,64.58,64.63,64.58,64.59,5838.0,58.3223,58.3675,58.3223,58.3313,5838.0
2022-08-31 15:10:00,64.61,64.67,64.59,64.67,11094.0,58.3494,58.4036,58.3313,58.4036,11094.0
2022-08-31 15:15:00,64.69,64.8,64.68,64.73,9983.0,58.4217,58.521,58.4126,58.4578,9983.0
2022-08-31 15:20:00,64.73,64.73,64.53,64.53,8687.0,58.4578,58.4578,58.2772,58.2772,8687.0
2022-08-31 15:25:00,64.53,64.54,64.47,64.48,7285.0,58.2772,58.2862,58.223,58.232,7285.0
2022-08-31 15:30:00,64.45,64.47,64.37,64.39,13494.0,58.2049,58.223,58.1327,58.1507,13494.0
2022-08-31 15:35:00,64.39,64.46,64.35,64.44,25564.0,58.1507,58.2139,58.1146,58.1959,25564.0
2022-08-31 15:40:00,64.45,64.51,64.38,64.49,30786.0,58.2049,58.2591,58.1417,58.241,30786.0
2022-08-31 15:45:00,64.49,64.56,64.46,64.56,41464.0,58.241,58.3043,58.2139,58.3043,41464.0
2022-08-31 15:50:00,64.56,64.62,64.48,64.5,78554.0,58.3043,58.3584,58.232,58.2501,78554.0
2022-08-31 15:55:00,64.49,64.54,64.31,64.36,186388.0,58.241,58.2862,58.0785,58.1236,186388.0
2022-09-01 09:30:00,64.46,64.66,64.36,64.5,36570.0,58.2139,58.3946,58.1236,58.2501,36570.0
2022-09-01 09:35:00,64.47,64.52,64.34,64.41,11504.0,58.223,58.2681,58.1056,58.1688,11504.0
2022-09-01 09:40:00,64.42,64.45,64.27,64.36,8966.0,58.1778,58.2049,58.0424,58.1236,8966.0
2022-09-01 09:45:00,64.34,64.37,64.19,64.3,10316.0,58.1056,58.1327,57.9701,58.0694,10316.0
2022-09-01 09:50:00,64.31,64.5,64.31,64.48,5574.0,58.0785,58.2501,58.0785,58.232,5574.0
2022-09-01 09:55:00,64.49,64.49,64.4,64.47,5654.0,58.241,58.241,58.1598,58.223,5654.0
2022-09-01 10:00:00,64.45,64.5,64.37,64.41,43494.0,58.2049,58.2501,58.1327,58.1688,43494.0
2022-09-01 10:05:00,64.42,64.42,64.26,64.29,14532.0,58.1778,58.1778,58.0333,58.0604,14532.0
2022-09-01 10:10:00,64.31,64.31,64.06,64.08,6690.0,58.0785,58.0785,57.8527,57.8708,6690.0
2022-09-01 10:15:00,64.05,64.06,63.92,63.92,9161.0,57.8437,57.8527,57.7263,57.7263,9161.0
2022-09-01 10:20:00,63.9,64.03,63.9,64.03,7733.0,57.7082,57.8256,57.7082,57.8256,7733.0
2022-09-01 10:25:00,64.06,64.18,64.05,64.14,10294.0,57.8527,57.9611,57.8437,57.925,10294.0
2022-09-01 10:30:00,64.13,64.17,64.12,64.15,10861.0,57.9159,57.952,57.9069,57.934,10861.0
2022-09-01 10:35:00,64.14,64.22,64.12,64.12,12814.0,57.925,57.9972,57.9069,57.9069,12814.0
2022-09-01 10:40:00,64.12,64.16,64.02,64.05,22837.0,57.9069,57.943,57.8166,57.8437,22837.0
2022-09-01 10:45:00,64.02,64.07,63.96,63.96,19879.0,57.8166,57.8617,57.7624,57.7624,19879.0
2022-09-01 10:50:00,63.97,63.99,63.92,63.93,5950.0,57.7714,57.7895,57.7263,57.7353,5950.0
2022-09-01 10:55:00,63.93,64.05,63.86,64.04,8153.0,57.7353,57.8437,57.6721,57.8346,8153.0
2022-09-01 11:00:00,64.04,64.18,64.04,64.14,9002.0,57.8346,57.9611,57.8346,57.925,9002.0
2022-09-01 11:05:00,64.14,64.26,64.12,64.23,18630.0,57.925,58.0333,57.9069,58.0062,18630.0
2022-09-01 11:10:00,64.23,64.41,64.23,64.41,9821.0,58.0062,58.1688,58.0062,58.1688,9821.0
2022-09-01 11:15:00,64.44,64.56,64.44,64.51,20255.0,58.1959,58.3043,58.1959,58.2591,20255.0
2022-09-01 11:20:00,64.54,64.63,64.52,64.52,7071.0,58.2862,58.3675,58.2681,58.2681,7071.0
2022-09-01 11:25:00,64.5,64.53,64.48,64.53,8994.0,58.2501,58.2772,58.232,58.2772,8994.0
2022-09-01 11:30:00,64.53,64.64,64.53,64.62,12335.0,58.2772,58.3765,58.2772,58.3584,12335.0
2022-09-01 11:35:00,64.62,64.75,64.62,64.72,8964.0,58.3584,58.4758,58.3584,58.4488,8964.0
2022-09-01 11:40:00,64.72,64.74,64.59,64.61,5267.0,58.4488,58.4668,58.3313,58.3494,5267.0
2022-09-01 11:45:00,64.61,64.64,64.57,64.62,7596.0,58.3494,58.3765,58.3133,58.3584,7596.0
2022-09-01 11:50:00,64.62,64.62,64.51,64.53,6903.0,58.3584,58.3584,58.2591,58.2772,6903.0
2022-09-01 11:55:00,64.52,64.61,64.51,64.59,10104.0,58.2681,58.3494,58.2591,58.3313,10104.0
2022-09-01 12:00:00,64.59,64.64,64.55,64.62,6933.0,58.3313,58.3765,58.2952,58.3584,6933.0
2022-09-01 12:05:00,64.6,64.64,64.55,64.63,9098.0,58.3404,58.3765,58.2952,58.3675,9098.0
2022-09-01 12:10:00,64.62,64.66,64.61,64.63,8041.0,58.3584,58.3946,58.3494,58.3675,8041.0
2022-09-01 12:15:00,64.64,64.75,64.64,64.71,9684.0,58.3765,58.4758,58.3765,58.4397,9684.0
2022-09-01 12:20:00,64.71,64.71,64.55,64.56,6382.0,58.4397,58.4397,58.2952,58.3043,6382.0
2022-09-01 12:25:00,64.57,64.6,64.54,64.55,7257.0,58.3133,58.3404,58.2862,58.2952,7257.0
2022-09-01 12:30:00,64.56,64.65,64.55,64.64,6186.0,58.3043,58.3855,58.2952,58.3765,6186.0
2022-09-01 12:35:00,64.64,64.7,64.6,64.61,14461.0,58.3765,58.4307,58.3404,58.3494,14461.0
2022-09-01 12:40:00,64.61,64.63,64.58,64.6,6265.0,58.3494,58.3675,58.3223,58.3404,6265.0
2022-09-01 12:45:00,64.6,64.61,64.46,64.52,10837.0,58.3404,58.3494,58.2139,58.2681,10837.0
2022-09-01 12:50:00,64.51,64.51,64.41,64.41,5114.0,58.2591,58.2591,58.1688,58.1688,5114.0
2022-09-01 12:55:00,64.41,64.41,64.3,64.31,3226.0,58.1688,58.1688,58.0694,58.0785,3226.0
2022-09-01 13:00:00,64.29,64.39,64.26,64.37,6365.0,58.0604,58.1507,58.0333,58.1327,6365.0
2022-09-01 13:05:00,64.37,64.43,64.34,64.43,7417.0,58.1327,58.1869,58.1056,58.1869,7417.0
2022-09-01 13:10:00,64.42,64.51,64.42,64.49,4368.0,58.1778,58.2591,58.1778,58.241,4368.0
2022-09-01 13:15:00,64.51,64.52,64.48,64.49,4338.0,58.2591,58.2681,58.232,58.241,4338.0
2022-09-01 13:20:00,64.47,64.62,64.47,64.61,7261.0,58.223,58.3584,58.223,58.3494,7261.0
2022-09-01 13:25:00,64.62,64.65,64.58,64.65,4712.0,58.3584,58.3855,58.3223,58.3855,4712.0
2022-09-01 13:30:00,64.66,64.67,64.56,64.57,6225.0,58.3946,58.4036,58.3043,58.3133,6225.0
2022-09-01 13:35:00,64.57,64.6,64.52,64.56,10230.0,58.3133,58.3404,58.2681,58.3043,10230.0
2022-09-01 13:40:00,64.58,64.58,64.55,64.57,3332.0,58.3223,58.3223,58.2952,58.3133,3332.0
2022-09-01 13:45:00,64.58,64.62,64.56,64.57,5643.0,58.3223,58.3584,58.3043,58.3133,5643.0
2022-09-01 13:50:00,64.58,64.66,64.57,64.64,6865.0,58.3223,58.3946,58.3133,58.3765,6865.0
2022-09-01 13:55:00,64.64,64.67,64.62,64.63,6982.0,58.3765,58.4036,58.3584,58.3675,6982.0
2022-09-01 14:00:00,64.64,64.73,64.58,64.63,10775.0,58.3765,58.4578,58.3223,58.3675,10775.0
2022-09-01 14:05:00,64.69,64.7,64.61,64.61,9529.0,58.4217,58.4307,58.3494,58.3494,9529.0
2022-09-01 14:10:00,64.62,64.63,64.59,64.61,7357.0,58.3584,58.3675,58.3313,58.3494,7357.0
2022-09-01 14:15:00,64.6,64.66,64.59,64.62,4762.0,58.3404,58.3946,58.3313,58.3584,4762.0
2022-09-01 14:20:00,64.63,64.75,64.62,64.73,9328.0,58.3675,58.4758,58.3584,58.4578,9328.0
2022-09-01 14:25:00,64.73,64.79,64.69,64.69,8752.0,58.4578,58.512,58.4217,58.4217,8752.0
2022-09-01 14:30:00,64.72,64.76,64.68,64.73,9799.0,58.4488,58.4849,58.4126,58.4578,9799.0
2022-09-01 14:35:00,64.74,64.75,64.55,64.62,10841.0,58.4668,58.4758,58.2952,58.3584,10841.0
2022-09-01 14:40:00,64.61,64.63,64.5,64.51,6873.0,58.3494,58.3675,58.2501,58.2591,6873.0
2022-09-01 14:45:00,64.5,64.56,64.49,64.53,12768.0,58.2501,58.3043,58.241,58.2772,12768.0
2022-09-01 14:50:00,64.54,64.67,64.52,64.66,8706.0,58.2862,58.4036,58.2681,58.3946,8706.0
2022-09-01 14:55:00,64.67,64.75,64.66,64.73,13133.0,58.4036,58.4758,58.3946,58.4578,13133.0
2022-09-01 15:00:00,64.73,64.73,64.68,64.69,18450.0,58.4578,58.4578,58.4126,58.4217,18450.0
2022-09-01 15:05:00,64.7,64.82,64.7,64.8,7682.0,58.4307,58.5391,58.4307,58.521,7682.0
2022-09-01 15:10:00,64.81,64.81,64.73,64.75,8308.0,58.53,58.53,58.4578,58.4758,8308.0
2022-09-01 15:15:00,64.75,64.75,64.62,64.67,6891.0,58.4758,58.4758,58.3584,58.4036,6891.0
2022-09-01 15:20:00,64.67,64.68,64.58,64.63,11955.0,58.4036,58.4126,58.3223,58.3675,11955.0
2022-09-01 15:25:00,64.63,64.63,64.53,64.53,7790.0,58.3675,58.3675,58.2772,58.2772,7790.0
2022-09-01 15:30:00,64.53,64.57,64.5,64.57,18900.0,58.2772,58.3133,58.2501,58.3133,18900.0
2022-09-01 15:35:00,64.58,64.7,64.57,64.66,26324.0,58.3223,58.4307,58.3133,58.3946,26324.0
2022-09-01 15:40:00,64.67,64.72,64.65,64.7,22390.0,58.4036,58.4488,58.3855,58.4307,22390.0
2022-09-01 15:45:00,64.7,64.7,64.57,64.59,24877.0,58.4307,58.4307,58.3133,58.3313,24877.0
2022-09-01 15:50:00,64.6,64.78,64.59,64.78,65425.0,58.3404,58.5029,58.3313,58.5029,65425.0
2022-09-01 15:55:00,64.77,64.85,64.76,64.84,135865.0,58.4939,58.5662,58.4849,58.5571,135865.0
2022-09-02 09:30:00,64.88,65.29,64.88,65.15,54552.0,58.5932,58.9635,58.5932,58.8371,54552.0
2022-09-02 09:35:00,65.16,65.33,65.14,65.17,12703.0,58.8461,58.9996,58.8281,58.8551,12703.0
2022-09-02 09:40:00,65.15,65.23,65.09,65.2,6333.0,58.8371,58.9093,58.7829,58.8822,6333.0
2022-09-02 09:45:00,65.2,65.33,65.2,65.26,9661.0,58.8822,58.9996,58.8822,58.9364,9661.0
2022-09-02 09:50:00,65.27,65.32,65.15,65.16,10643.0,58.9455,58.9906,58.8371,58.8461,10643.0
2022-09-02 09:55:00,65.19,65.22,65.11,65.19,12131.0,58.8732,58.9003,58.801,58.8732,12131.0
2022-09-02 10:00:00,65.22,65.24,65.11,65.13,15414.0,58.9003,58.9184,58.801,58.819,15414.0
2022-09-02 10:05:00,65.13,65.31,65.09,65.29,8481.0,58.819,58.9816,58.7829,58.9635,8481.0
2022-09-02 10:10:00,65.31,65.52,65.31,65.49,5927.0,58.9816,59.1712,58.9816,59.1441,5927.0
2022-09-02 10:15:00,65.5,65.53,65.44,65.48,7841.0,59.1532,59.1803,59.099,59.1351,7841.0
2022-09-02 10:20:00,65.49,65.56,65.46,65.51,7194.0,59.1441,59.2074,59.117,59.1622,7194.0
2022-09-02 10:25:00,65.52,65.55,65.45,65.48,7028.0,59.1712,59.1983,59.108,59.1351,7028.0
2022-09-02 10:30:00,65.51,65.53,65.47,65.48,10576.0,59.1622,59.1803,59.1261,59.1351,10576.0
2022-09-02 10:35:00,65.48,65.6,65.46,65.57,13347.0,59.1351,59.2435,59.117,59.2164,13347.0
2022-09-02 10:40:00,65.58,65.69,65.58,65.68,17342.0,59.2254,59.3248,59.2254,59.3157,17342.0
2022-09-02 10:45:00,65.68,65.68,65.5,65.52,11841.0,59.3157,59.3157,59.1532,59.1712,11841.0
2022-09-02 10:50:00,65.52,65.56,65.46,65.51,9243.0,59.1712,59.2074,59.117,59.1622,9243.0
2022-09-02 10:55:00,65.51,65.59,65.4,65.43,16424.0,59.1622,59.2344,59.0629,59.09,16424.0
2022-09-02 11:00:00,65.42,65.57,65.41,65.56,7958.0,59.0809,59.2164,59.0719,59.2074,7958.0
2022-09-02 11:05:00,65.56,65.59,65.49,65.49,11650.0,59.2074,59.2344,59.1441,59.1441,11650.0
2022-09-02 11:10:00,65.47,65.5,65.44,65.44,9214.0,59.1261,59.1532,59.099,59.099,9214.0
2022-09-02 11:15:00,65.42,65.42,65.29,65.32,9628.0,59.0809,59.0809,58.9635,58.9906,9628.0
2022-09-02 11:20:00,65.32,65.48,65.31,65.42,12278.0,58.9906,59.1351,58.9816,59.0809,12278.0
2022-09-02 11:25:00,65.41,65.42,65.37,65.41,6289.0,59.0719,59.0809,59.0358,59.0719,6289.0
2022-09-02 11:30:00,65.41,65.46,65.41,65.44,12310.0,59.0719,59.117,59.0719,59.099,12310.0
2022-09-02 11:35:00,65.45,65.46,65.4,65.4,3908.0,59.108,59.117,59.0629,59.0629,3908.0
2022-09-02 11:40:00,65.4,65.41,65.29,65.33,8106.0,59.0629,59.0719,58.9635,58.9996,8106.0
2022-09-02 11:45:00,65.32,65.41,65.3,65.41,4131.0,58.9906,59.0719,58.9725,59.0719,4131.0
2022-09-02 11:50:00,65.38,65.44,65.37,65.44,6086.0,59.0448,59.099,59.0358,59.099,6086.0
2022-09-02 11:55:00,65.45,65.55,65.45,65.51,17354.0,59.108,59.1983,59.108,59.1622,17354.0
2022-09-02 12:00:00,65.51,65.53,65.49,65.49,6766.0,59.1622,59.1803,59.1441,59.1441,6766.0
2022-09-02 12:05:00,65.49,65.5,65.46,65.46,5313.0,59.1441,59.1532,59.117,59.117,5313.0
2022-09-02 12:10:00,65.45,65.46,65.41,65.43,7629.0,59.108,59.117,59.0719,59.09,7629.0
2022-09-02 12:15:00,65.43,65.43,65.3,65.31,5936.0,59.09,59.09,58.9725,58.9816,5936.0
2022-09-02 12:20:00,65.31,65.32,65.18,65.28,21477.0,58.9816,58.9906,58.8642,58.9545,21477.0
2022-09-02 12:25:00,65.27,65.29,65.21,65.21,10223.0,58.9455,58.9635,58.8913,58.8913,10223.0
2022-09-02 12:30:00,65.2,65.24,65.1,65.15,11136.0,58.8822,58.9184,58.7919,58.8371,11136.0
2022-09-02 12:35:00,65.14,65.17,65.02,65.04,7523.0,58.8281,58.8551,58.7197,58.7377,7523.0
2022-09-02 12:40:00,65.03,65.05,64.93,64.93,9923.0,58.7287,58.7468,58.6384,58.6384,9923.0
2022-09-02 12:45:00,64.91,64.96,64.86,64.88,9302.0,58.6203,58.6655,58.5752,58.5932,9302.0
2022-09-02 12:50:00,64.88,64.88,64.74,64.86,8765.0,58.5932,58.5932,58.4668,58.5752,8765.0
2022-09-02 12:55:00,64.86,64.9,64.8,64.81,5436.0,58.5752,58.6113,58.521,58.53,5436.0
2022-09-02 13:00:00,64.76,64.78,64.63,64.71,10157.0,58.4849,58.5029,58.3675,58.4397,10157.0
2022-09-02 13:05:00,64.7,64.71,64.6,64.6,3369.0,58.4307,58.4397,58.3404,58.3404,3369.0
2022-09-02 13:10:00,64.57,64.64,64.54,64.64,6593.0,58.3133,58.3765,58.2862,58.3765,6593.0
2022-09-02 13:15:00,64.65,64.7,64.6,64.68,5756.0,58.3855,58.4307,58.3404,58.4126,5756.0
2022-09-02 13:20:00,64.66,64.66,64.44,64.45,12463.0,58.3946,58.3946,58.1959,58.2049,12463.0
2022-09-02 13:25:00,64.45,64.45,64.32,64.36,6165.0,58.2049,58.2049,58.0875,58.1236,6165.0
2022-09-02 13:30:00,64.35,64.37,64.28,64.31,12281.0,58.1146,58.1327,58.0514,58.0785,12281.0
2022-09-02 13:35:00,64.3,64.34,64.25,64.34,7933.0,58.0694,58.1056,58.0243,58.1056,7933.0
2022-09-02 13:40:00,64.33,64.47,64.33,64.47,4937.0,58.0965,58.223,58.0965,58.223,4937.0
2022-09-02 13:45:00,64.47,64.53,64.31,64.31,9761.0,58.223,58.2772,58.0785,58.0785,9761.0
2022-09-02 13:50:00,64.31,64.35,64.23,64.3,9539.0,58.0785,58.1146,58.0062,58.0694,9539.0
2022-09-02 13:55:00,64.26,64.3,64.25,64.29,5754.0,58.0333,58.0694,58.0243,58.0604,5754.0
2022-09-02 14:00:00,64.29,64.43,64.29,64.34,6500.0,58.0604,58.1869,58.0604,58.1056,6500.0
2022-09-02 14:05:00,64.35,64.38,64.3,64.34,5549.0,58.1146,58.1417,58.0694,58.1056,5549.0
2022-09-02 14:10:00,64.35,64.36,64.27,64.27,5265.0,58.1146,58.1236,58.0424,58.0424,5265.0
2022-09-02 14:15:00,64.27,64.34,64.26,64.3,7358.0,58.0424,58.1056,58.0333,58.0694,7358.0
2022-09-02 14:20:00,64.31,64.37,64.3,64.33,4852.0,58.0785,58.1327,58.0694,58.0965,4852.0
2022-09-02 14:25:00,64.31,64.44,64.31,64.41,9088.0,58.0785,58.1959,58.0785,58.1688,9088.0
2022-09-02 14:30:00,64.41,64.41,64.28,64.3,5352.0,58.1688,58.1688,58.0514,58.0694,5352.0
2022-09-02 14:35:00,64.29,64.41,64.29,64.39,5431.0,58.0604,58.1688,58.0604,58.1507,5431.0
2022-09-02 14:40:00,64.38,64.41,64.3,64.41,6011.0,58.1417,58.1688,58.0694,58.1688,6011.0
2022-09-02 14:45:00,64.4,64.4,64.33,64.34,6773.0,58.1598,58.1598,58.0965,58.1056,6773.0
2022-09-02 14:50:00,64.33,64.34,64.29,64.3,6570.0,58.0965,58.1056,58.0604,58.0694,6570.0
2022-09-02 14:55:00,64.29,64.29,64.2,64.2,8068.0,58.0604,58.0604,57.9791,57.9791,8068.0
2022-09-02 15:00:00,64.18,64.31,64.18,64.31,6880.0,57.9611,58.0785,57.9611,58.0785,6880.0
2022-09-02 15:05:00,64.31,64.41,64.3,64.33,4334.0,58.0785,58.1688,58.0694,58.0965,4334.0
2022-09-02 15:10:00,64.33,64.38,64.29,64.35,9338.0,58.0965,58.1417,58.0604,58.1146,9338.0
2022-09-02 15:15:00,64.34,64.38,64.3,64.34,5582.0,58.1056,58.1417,58.0694,58.1056,5582.0
2022-09-02 15:20:00,64.33,64.38,64.12,64.16,17447.0,58.0965,58.1417,57.9069,57.943,17447.0
2022-09-02 15:25:00,64.15,64.15,64.1,64.13,8399.0,57.934,57.934,57.8888,57.9159,8399.0
2022-09-02 15:30:00,64.12,64.12,64.0,64.01,20213.0,57.9069,57.9069,57.7985,57.8075,20213.0
2022-09-02 15:35:00,63.99,64.01,63.81,63.84,16725.0,57.7895,57.8075,57.6269,57.654,16725.0
2022-09-02 15:40:00,63.83,63.83,63.75,63.75,17989.0,57.645,57.645,57.5727,57.5727,17989.0
2022-09-02 15:45:00,63.75,63.91,63.75,63.9,43603.0,57.5727,57.7172,57.5727,57.7082,43603.0
2022-09-02 15:50:00,63.9,63.97,63.85,63.97,78937.0,57.7082,57.7714,57.6631,57.7714,78937.0
2022-09-02 15:55:00,63.98,64.03,63.88,64.02,117631.0,57.7805,57.8256,57.6901,57.8166,117631.0
2022-09-06 09:30:00,64.31,64.49,64.26,64.41,28094.0,58.0785,58.241,58.0333,58.1688,28094.0
2022-09-06 09:35:00,64.42,64.43,64.07,64.09,11366.0,58.1778,58.1869,57.8617,57.8798,11366.0
2022-09-06 09:40:00,64.06,64.14,64.04,64.1,8902.0,57.8527,57.925,57.8346,57.8888,8902.0
2022-09-06 09:45:00,64.08,64.15,64.03,64.07,11890.0,57.8708,57.934,57.8256,57.8617,11890.0
2022-09-06 09:50:00,64.06,64.12,64.02,64.03,11641.0,57.8527,57.9069,57.8166,57.8256,11641.0
2022-09-06 09:55:00,64.02,64.38,64.02,64.38,9687.0,57.8166,58.1417,57.8166,58.1417,9687.0
2022-09-06 10:00:00,64.36,64.38,64.07,64.17,16664.0,58.1236,58.1417,57.8617,57.952,16664.0
2022-09-06 10:05:00,64.14,64.24,64.09,64.13,15910.0,57.925,58.0153,57.8798,57.9159,15910.0
2022-09-06 10:10:00,64.13,64.13,63.99,64.1,37694.0,57.9159,57.9159,57.7895,57.8888,37694.0
2022-09-06 10:15:00,64.1,64.15,64.0,64.04,11292.0,57.8888,57.934,57.7985,57.8346,11292.0
2022-09-06 10:20:00,64.03,64.08,63.95,63.99,15500.0,57.8256,57.8708,57.7534,57.7895,15500.0
2022-09-06 10:25:00,63.99,64.13,63.97,64.12,20653.0,57.7895,57.9159,57.7714,57.9069,20653.0
2022-09-06 10:30:00,64.1,64.13,63.98,63.98,23082.0,57.8888,57.9159,57.7805,57.7805,23082.0
2022-09-06 10:35:00,63.98,63.98,63.88,63.97,20011.0,57.7805,57.7805,57.6901,57.7714,20011.0
2022-09-06 10:40:00,63.96,64.16,63.96,64.14,27555.0,57.7624,57.943,57.7624,57.925,27555.0
2022-09-06 10:45:00,64.15,64.23,64.14,64.21,9934.0,57.934,58.0062,57.925,57.9882,9934.0
2022-09-06 10:50:00,64.2,64.28,64.18,64.22,15348.0,57.9791,58.0514,57.9611,57.9972,15348.0
2022-09-06 10:55:00,64.23,64.38,64.21,64.29,18372.0,58.0062,58.1417,57.9882,58.0604,18372.0
2022-09-06 11:00:00,64.29,64.39,64.25,64.37,6065.0,58.0604,58.1507,58.0243,58.1327,6065.0
2022-09-06 11:05:00,64.38,64.55,64.35,64.5,15613.0,58.1417,58.2952,58.1146,58.2501,15613.0
2022-09-06 11:10:00,64.52,64.6,64.5,64.54,18628.0,58.2681,58.3404,58.2501,58.2862,18628.0
2022-09-06 11:15:00,64.55,64.55,64.31,64.31,7873.0,58.2952,58.2952,58.0785,58.0785,7873.0
2022-09-06 11:20:00,64.28,64.32,64.21,64.22,8787.0,58.0514,58.0875,57.9882,57.9972,8787.0
2022-09-06 11:25:00,64.2,64.24,64.09,64.16,17306.0,57.9791,58.0153,57.8798,57.943,17306.0
2022-09-06 11:30:00,64.15,64.23,64.12,64.19,18117.0,57.934,58.0062,57.9069,57.9701,18117.0
2022-09-06 11:35:00,64.18,64.23,64.1,64.17,24830.0,57.9611,58.0062,57.8888,57.952,24830.0
2022-09-06 11:40:00,64.14,64.36,64.12,64.32,23632.0,57.925,58.1236,57.9069,58.0875,23632.0
2022-09-06 11:45:00,64.32,64.38,64.25,64.25,7341.0,58.0875,58.1417,58.0243,58.0243,7341.0
2022-09-06 11:50:00,64.27,64.31,64.23,64.24,18640.0,58.0424,58.0785,58.0062,58.0153,18640.0
2022-09-06 11:55:00,64.24,64.28,64.17,64.17,6310.0,58.0153,58.0514,57.952,57.952,6310.0
2022-09-06 12:00:00,64.15,64.23,64.15,64.2,7589.0,57.934,58.0062,57.934,57.9791,7589.0
2022-09-06 12:05:00,64.2,64.27,64.07,64.08,10686.0,57.9791,58.0424,57.8617,57.8708,10686.0
2022-09-06 12:10:00,64.06,64.08,64.01,64.06,6188.0,57.8527,57.8708,57.8075,57.8527,6188.0
2022-09-06 12:15:00,64.06,64.07,63.85,63.88,7470.0,57.8527,57.8617,57.6631,57.6901,7470.0
2022-09-06 12:20:00,63.87,63.91,63.82,63.85,7761.0,57.6811,57.7172,57.636,57.6631,7761.0
2022-09-06 12:25:00,63.85,63.9,63.84,63.89,8956.0,57.6631,57.7082,57.654,57.6992,8956.0
2022-09-06 12:30:00,63.88,63.93,63.85,63.86,5528.0,57.6901,57.7353,57.6631,57.6721,5528.0
2022-09-06 12:35:00,63.85,63.87,63.78,63.78,3538.0,57.6631,57.6811,57.5998,57.5998,3538.0
2022-09-06 12:40:00,63.8,63.92,63.79,63.92,9345.0,57.6179,57.7263,57.6089,57.7263,9345.0
2022-09-06 12:45:00,63.93,63.94,63.86,63.9,5091.0,57.7353,57.7443,57.6721,57.7082,5091.0
2022-09-06 12:50:00,63.91,63.93,63.88,63.92,23655.0,57.7172,57.7353,57.6901,57.7263,23655.0
2022-09-06 12:55:00,63.92,63.94,63.9,63.92,7876.0,57.7263,57.7443,57.7082,57.7263,7876.0
2022-09-06 13:00:00,63.91,63.92,63.84,63.86,9722.0,57.7172,57.7263,57.654,57.6721,9722.0
2022-09-06 13:05:00,63.86,63.87,63.68,63.68,10620.0,57.6721,57.6811,57.5095,57.5095,10620.0
2022-09-06 13:10:00,63.67,63.72,63.61,63.65,6043.0,57.5005,57.5456,57.4463,57.4824,6043.0
2022-09-06 13:15:00,63.65,63.69,63.61,63.68,6913.0,57.4824,57.5186,57.4463,57.5095,6913.0
2022-09-06 13:20:00,63.67,63.72,63.66,63.66,8781.0,57.5005,57.5456,57.4915,57.4915,8781.0
2022-09-06 13:25:00,63.65,63.67,63.61,63.64,7108.0,57.4824,57.5005,57.4463,57.4734,7108.0
2022-09-06 13:30:00,63.61,63.71,63.6,63.69,11892.0,57.4463,57.5366,57.4373,57.5186,11892.0
2022-09-06 13:35:00,63.69,63.77,63.68,63.75,7244.0,57.5186,57.5908,57.5095,57.5727,7244.0
2022-09-06 13:40:00,63.74,63.74,63.55,63.59,5593.0,57.5637,57.5637,57.3921,57.4282,5593.0
2022-09-06 13:45:00,63.65,63.66,63.56,63.56,7365.0,57.4824,57.4915,57.4012,57.4012,7365.0
2022-09-06 13:50:00,63.56,63.63,63.56,63.61,7038.0,57.4012,57.4644,57.4012,57.4463,7038.0
2022-09-06 13:55:00,63.62,63.75,63.62,63.75,7400.0,57.4553,57.5727,57.4553,57.5727,7400.0
2022-09-06 14:00:00,63.74,63.76,63.69,63.72,5611.0,57.5637,57.5818,57.5186,57.5456,5611.0
2022-09-06 14:05:00,63.72,63.73,63.63,63.68,8188.0,57.5456,57.5547,57.4644,57.5095,8188.0
2022-09-06 14:10:00,63.68,63.83,63.66,63.81,22150.0,57.5095,57.645,57.4915,57.6269,22150.0
2022-09-06 14:15:00,63.79,63.93,63.78,63.85,30171.0,57.6089,57.7353,57.5998,57.6631,30171.0
2022-09-06 14:20:00,63.86,63.88,63.8,63.82,9367.0,57.6721,57.6901,57.6179,57.636,9367.0
2022-09-06 14:25:00,63.82,63.84,63.75,63.76,5056.0,57.636,57.654,57.5727,57.5818,5056.0
2022-09-06 14:30:00,63.75,63.76,63.6,63.62,10949.0,57.5727,57.5818,57.4373,57.4553,10949.0
2022-09-06 14:35:00,63.62,63.72,63.62,63.7,6355.0,57.4553,57.5456,57.4553,57.5276,6355.0
2022-09-06 14:40:00,63.68,63.7,63.64,63.7,5947.0,57.5095,57.5276,57.4734,57.5276,5947.0
2022-09-06 14:45:00,63.68,63.71,63.64,63.67,13272.0,57.5095,57.5366,57.4734,57.5005,13272.0
2022-09-06 14:50:00,63.67,63.68,63.49,63.54,10269.0,57.5005,57.5095,57.3379,57.3831,10269.0
2022-09-06 14:55:00,63.52,63.62,63.52,63.56,19209.0,57.365,57.4553,57.365,57.4012,19209.0
2022-09-06 15:00:00,63.56,63.6,63.51,63.55,9077.0,57.4012,57.4373,57.356,57.3921,9077.0
2022-09-06 15:05:00,63.54,63.68,63.54,63.68,12043.0,57.3831,57.5095,57.3831,57.5095,12043.0
2022-09-06 15:10:00,63.67,63.75,63.65,63.69,8101.0,57.5005,57.5727,57.4824,57.5186,8101.0
2022-09-06 15:15:00,63.69,63.75,63.67,63.67,10077.0,57.5186,57.5727,57.5005,57.5005,10077.0
2022-09-06 15:20:00,63.66,63.69,63.54,63.63,15910.0,57.4915,57.5186,57.3831,57.4644,15910.0
2022-09-06 15:25:00,63.64,63.66,63.58,63.61,13287.0,57.4734,57.4915,57.4192,57.4463,13287.0
2022-09-06 15:30:00,63.6,63.61,63.44,63.47,22178.0,57.4373,57.4463,57.2928,57.3199,22178.0
2022-09-06 15:35:00,63.47,63.52,63.45,63.5,19568.0,57.3199,57.365,57.3018,57.347,19568.0
2022-09-06 15:40:00,63.48,63.62,63.48,63.59,27296.0,57.3289,57.4553,57.3289,57.4282,27296.0
2022-09-06 15:45:00,63.6,63.62,63.47,63.56,57055.0,57.4373,57.4553,57.3199,57.4012,57055.0
2022-09-06 15:50:00,63.55,63.58,63.36,63.41,67728.0,57.3921,57.4192,57.2205,57.2657,67728.0
2022-09-06 15:55:00,63.41,63.57,63.37,63.54,172710.0,57.2657,57.4102,57.2296,57.3831,172710.0
2022-09-07 09:30:00,64.15,64.86,63.8,64.85,83964.0,57.934,58.5752,57.6179,58.5662,83964.0
2022-09-07 09:35:00,64.84,65.25,64.83,65.25,73199.0,58.5571,58.9274,58.5481,58.9274,73199.0
2022-09-07 09:40:00,65.25,65.57,65.23,65.57,38437.0,58.9274,59.2164,58.9093,59.2164,38437.0
2022-09-07 09:45:00,65.59,65.63,65.41,65.48,37212.0,59.2344,59.2706,59.0719,59.1351,37212.0
2022-09-07 09:50:00,65.48,65.48,65.17,65.2,13707.0,59.1351,59.1351,58.8551,58.8822,13707.0
2022-09-07 09:55:00,65.21,65.29,65.19,65.27,34519.0,58.8913,58.9635,58.8732,58.9455,34519.0
2022-09-07 10:00:00,65.28,65.39,65.22,65.39,43542.0,58.9545,59.0538,58.9003,59.0538,43542.0
2022-09-07 10:05:00,65.4,65.46,65.29,65.46,28235.0,59.0629,59.117,58.9635,59.117,28235.0
2022-09-07 10:10:00,65.45,65.49,65.34,65.38,37345.0,59.108,59.1441,59.0087,59.0448,37345.0
2022-09-07 10:15:00,65.36,65.64,65.36,65.59,41471.0,59.0267,59.2796,59.0267,59.2344,41471.0
2022-09-07 10:20:00,65.61,65.69,65.6,65.61,42853.0,59.2525,59.3248,59.2435,59.2525,42853.0
2022-09-07 10:25:00,65.56,65.65,65.54,65.57,30260.0,59.2074,59.2886,59.1893,59.2164,30260.0
2022-09-07 10:30:00,65.58,65.66,65.5,65.53,13299.0,59.2254,59.2977,59.1532,59.1803,13299.0
2022-09-07 10:35:00,65.53,65.69,65.51,65.63,34875.0,59.1803,59.3248,59.1622,59.2706,34875.0
2022-09-07 10:40:00,65.66,65.79,65.65,65.79,24885.0,59.2977,59.4151,59.2886,59.4151,24885.0
2022-09-07 10:45:00,65.8,65.89,65.77,65.85,36544.0,59.4241,59.5054,59.397,59.4693,36544.0
2022-09-07 10:50:00,65.84,65.94,65.84,65.92,17223.0,59.4602,59.5505,59.4602,59.5325,17223.0
2022-09-07 10:55:00,65.92,65.98,65.8,65.82,26396.0,59.5325,59.5867,59.4241,59.4422,26396.0
2022-09-07 11:00:00,65.83,66.07,65.81,66.06,35420.0,59.4512,59.6679,59.4331,59.6589,35420.0
2022-09-07 11:05:00,66.09,66.18,66.05,66.15,30422.0,59.686,59.7673,59.6499,59.7402,30422.0
2022-09-07 11:10:00,66.17,66.19,66.08,66.12,19262.0,59.7582,59.7763,59.677,59.7131,19262.0
2022-09-07 11:15:00,66.12,66.17,65.9,65.91,23836.0,59.7131,59.7582,59.5144,59.5234,23836.0
2022-09-07 11:20:00,65.91,66.08,65.9,66.04,13484.0,59.5234,59.677,59.5144,59.6408,13484.0
2022-09-07 11:25:00,66.03,66.07,66.01,66.01,6460.0,59.6318,59.6679,59.6138,59.6138,6460.0
2022-09-07 11:30:00,66.02,66.19,66.02,66.17,14570.0,59.6228,59.7763,59.6228,59.7582,14570.0
2022-09-07 11:35:00,66.18,66.31,66.17,66.3,16469.0,59.7673,59.8847,59.7582,59.8757,16469.0
2022-09-07 11:40:00,66.3,66.39,66.26,66.3,90764.0,59.8757,59.9569,59.8395,59.8757,90764.0
2022-09-07 11:45:00,66.29,66.33,66.12,66.13,44088.0,59.8666,59.9027,59.7131,59.7221,44088.0
2022-09-07 11:50:00,66.12,66.13,66.02,66.05,35468.0,59.7131,59.7221,59.6228,59.6499,35468.0
2022-09-07 11:55:00,66.05,66.17,66.04,66.04,20737.0,59.6499,59.7582,59.6408,59.6408,20737.0
2022-09-07 12:00:00,66.03,66.06,65.98,66.0,50179.0,59.6318,59.6589,59.5867,59.6047,50179.0
2022-09-07 12:05:00,66.0,66.04,65.89,66.04,14717.0,59.6047,59.6408,59.5054,59.6408,14717.0
2022-09-07 12:10:00,66.05,66.08,65.97,65.98,25516.0,59.6499,59.677,59.5776,59.5867,25516.0
2022-09-07 12:15:00,65.98,66.03,65.97,66.01,21771.0,59.5867,59.6318,59.5776,59.6138,21771.0
2022-09-07 12:20:00,66.01,66.06,65.97,66.03,32829.0,59.6138,59.6589,59.5776,59.6318,32829.0
2022-09-07 12:25:00,66.02,66.15,65.99,66.12,12936.0,59.6228,59.7402,59.5957,59.7131,12936.0
2022-09-07 12:30:00,66.11,66.13,66.08,66.12,28673.0,59.7041,59.7221,59.677,59.7131,28673.0
2022-09-07 12:35:00,66.12,66.23,66.1,66.22,17523.0,59.7131,59.8124,59.695,59.8034,17523.0
2022-09-07 12:40:00,66.23,66.41,66.22,66.4,33002.0,59.8124,59.975,59.8034,59.966,33002.0
2022-09-07 12:45:00,66.42,66.47,66.39,66.43,26172.0,59.984,60.0292,59.9569,59.9931,26172.0
2022-09-07 12:50:00,66.44,66.5,66.44,66.5,16380.0,60.0021,60.0563,60.0021,60.0563,16380.0
2022-09-07 12:55:00,66.49,66.54,66.44,66.54,29452.0,60.0472,60.0924,60.0021,60.0924,29452.0
2022-09-07 13:00:00,66.55,66.73,66.54,66.73,43658.0,60.1014,60.264,60.0924,60.264,43658.0
2022-09-07 13:05:00,66.74,66.74,66.69,66.73,22243.0,60.273,60.273,60.2279,60.264,22243.0
2022-09-07 13:10:00,66.74,66.74,66.62,66.68,25000.0,60.273,60.273,60.1646,60.2188,25000.0
2022-09-07 13:15:00,66.67,66.72,66.61,66.65,42864.0,60.2098,60.255,60.1556,60.1917,42864.0
2022-09-07 13:20:00,66.65,66.82,66.65,66.81,30319.0,60.1917,60.3453,60.1917,60.3362,30319.0
2022-09-07 13:25:00,66.81,66.85,66.71,66.85,38066.0,60.3362,60.3724,60.2459,60.3724,38066.0
2022-09-07 13:30:00,66.85,67.03,66.82,67.01,73112.0,60.3724,60.5349,60.3453,60.5169,73112.0
2022-09-07 13:35:00,67.0,67.11,66.95,67.03,84949.0,60.5078,60.6072,60.4627,60.5349,84949.0
2022-09-07 13:40:00,67.03,67.22,67.03,67.22,43480.0,60.5349,60.7065,60.5349,60.7065,43480.0
2022-09-07 13:45:00,67.24,67.4,67.23,67.39,59320.0,60.7246,60.8691,60.7155,60.86,59320.0
2022-09-07 13:50:00,67.39,67.43,67.31,67.35,43777.0,60.86,60.8962,60.7878,60.8239,43777.0
2022-09-07 13:55:00,67.35,67.49,67.31,67.47,38063.0,60.8239,60.9503,60.7878,60.9323,38063.0
2022-09-07 14:00:00,67.47,67.57,67.46,67.48,48307.0,60.9323,61.0226,60.9232,60.9413,48307.0
2022-09-07 14:05:00,67.48,67.5,67.31,67.32,61969.0,60.9413,60.9594,60.7878,60.7968,61969.0
2022-09-07 14:10:00,67.32,67.43,67.23,67.36,236641.0,60.7968,60.8962,60.7155,60.8329,236641.0
2022-09-07 14:15:00,67.35,67.4,67.28,67.3,56515.0,60.8239,60.8691,60.7607,60.7788,56515.0
2022-09-07 14:20:00,67.3,67.31,67.08,67.09,39089.0,60.7788,60.7878,60.5801,60.5891,39089.0
2022-09-07 14:25:00,67.09,67.25,67.09,67.25,18410.0,60.5891,60.7336,60.5891,60.7336,18410.0
2022-09-07 14:30:00,67.25,67.33,67.24,67.33,46981.0,60.7336,60.8058,60.7246,60.8058,46981.0
2022-09-07 14:35:00,67.32,67.35,67.25,67.26,21649.0,60.7968,60.8239,60.7336,60.7426,21649.0
2022-09-07 14:40:00,67.25,67.28,67.19,67.2,15341.0,60.7336,60.7607,60.6794,60.6884,15341.0
2022-09-07 14:45:00,67.2,67.22,67.06,67.06,23873.0,60.6884,60.7065,60.562,60.562,23873.0
2022-09-07 14:50:00,67.06,67.1,67.02,67.08,46943.0,60.562,60.5981,60.5259,60.5801,46943.0
2022-09-07 14:55:00,67.08,67.26,67.08,67.24,37966.0,60.5801,60.7426,60.5801,60.7246,37966.0
2022-09-07 15:00:00,67.24,67.25,67.06,67.06,95979.0,60.7246,60.7336,60.562,60.562,95979.0
2022-09-07 15:05:00,67.08,67.08,66.99,67.02,14540.0,60.5801,60.5801,60.4988,60.5259,14540.0
2022-09-07 15:10:00,67.03,67.03,66.95,66.98,14925.0,60.5349,60.5349,60.4627,60.4898,14925.0
2022-09-07 15:15:00,66.98,67.05,66.98,67.04,28464.0,60.4898,60.553,60.4898,60.5439,28464.0
2022-09-07 15:20:00,67.03,67.07,66.92,66.95,41139.0,60.5349,60.571,60.4356,60.4627,41139.0
2022-09-07 15:25:00,66.95,67.14,66.95,67.14,51562.0,60.4627,60.6343,60.4627,60.6343,51562.0
2022-09-07 15:30:00,67.16,67.18,67.0,67.05,30486.0,60.6523,60.6704,60.5078,60.553,30486.0
2022-09-07 15:35:00,67.05,67.18,67.04,67.1,49140.0,60.553,60.6704,60.5439,60.5981,49140.0
2022-09-07 15:40:00,67.11,67.18,67.02,67.17,43172.0,60.6072,60.6704,60.5259,60.6613,43172.0
2022-09-07 15:45:00,67.17,67.27,67.15,67.2,82447.0,60.6613,60.7517,60.6433,60.6884,82447.0
2022-09-07 15:50:00,67.2,67.28,67.16,67.23,142038.0,60.6884,60.7607,60.6523,60.7155,142038.0
2022-09-07 15:55:00,67.22,67.24,67.14,67.24,284806.0,60.7065,60.7246,60.6343,60.7246,284806.0
2022-09-08 09:30:00,66.4,66.53,66.18,66.53,72310.0,60.443,60.5613,60.2427,60.5613,72310.0
2022-09-08 09:35:00,66.53,66.67,66.49,66.65,33220.0,60.5613,60.6888,60.5249,60.6706,33220.0
2022-09-08 09:40:00,66.64,66.97,66.48,66.95,16439.0,60.6615,60.9619,60.5158,60.9437,16439.0
2022-09-08 09:45:00,66.94,66.99,66.82,66.86,24010.0,60.9346,60.9801,60.8253,60.8617,24010.0
2022-09-08 09:50:00,66.85,66.86,66.7,66.81,25699.0,60.8526,60.8617,60.7161,60.8162,25699.0
2022-09-08 09:55:00,66.81,66.91,66.78,66.9,35040.0,60.8162,60.9072,60.7889,60.8981,35040.0
2022-09-08 10:00:00,66.89,66.9,66.8,66.87,31732.0,60.889,60.8981,60.8071,60.8708,31732.0
2022-09-08 10:05:00,66.88,67.06,66.83,67.01,35258.0,60.8799,61.0438,60.8344,60.9983,35258.0
2022-09-08 10:10:00,67.01,67.06,66.84,66.84,155828.0,60.9983,61.0438,60.8435,60.8435,155828.0
2022-09-08 10:15:00,66.8,67.15,66.8,67.13,41219.0,60.8071,61.1257,60.8071,61.1075,41219.0
2022-09-08 10:20:00,67.12,67.21,67.03,67.03,61629.0,61.0984,61.1803,61.0165,61.0165,61629.0
2022-09-08 10:25:00,67.02,67.23,66.97,67.21,31885.0,61.0074,61.1985,60.9619,61.1803,31885.0
2022-09-08 10:30:00,67.19,67.4,67.14,67.29,66691.0,61.1621,61.3533,61.1166,61.2532,66691.0
2022-09-08 10:35:00,67.3,67.39,67.28,67.36,18995.0,61.2623,61.3442,61.2441,61.3169,18995.0
2022-09-08 10:40:00,67.36,67.5,67.36,67.5,33290.0,61.3169,61.4443,61.3169,61.4443,33290.0
2022-09-08 10:45:00,67.5,67.6,67.47,67.58,107464.0,61.4443,61.5353,61.417,61.5171,107464.0
2022-09-08 10:50:00,67.58,67.59,67.41,67.41,40886.0,61.5171,61.5262,61.3624,61.3624,40886.0
2022-09-08 10:55:00,67.39,67.54,67.39,67.45,32670.0,61.3442,61.4807,61.3442,61.3988,32670.0
2022-09-08 11:00:00,67.45,67.57,67.43,67.57,90825.0,61.3988,61.508,61.3806,61.508,90825.0
2022-09-08 11:05:00,67.57,67.64,67.54,67.63,31516.0,61.508,61.5718,61.4807,61.5627,31516.0
2022-09-08 11:10:00,67.64,67.76,67.61,67.69,44970.0,61.5718,61.681,61.5444,61.6173,44970.0
2022-09-08 11:15:00,67.69,67.74,67.66,67.69,41662.0,61.6173,61.6628,61.59,61.6173,41662.0
2022-09-08 11:20:00,67.69,67.7,67.61,67.63,33684.0,61.6173,61.6264,61.5444,61.5627,33684.0
2022-09-08 11:25:00,67.63,67.65,67.44,67.54,21700.0,61.5627,61.5809,61.3897,61.4807,21700.0
2022-09-08 11:30:00,67.55,67.64,67.52,67.64,21861.0,61.4898,61.5718,61.4625,61.5718,21861.0
2022-09-08 11:35:00,67.63,67.66,67.59,67.65,97416.0,61.5627,61.59,61.5262,61.5809,97416.0
2022-09-08 11:40:00,67.64,67.66,67.47,67.49,255225.0,61.5718,61.59,61.417,61.4352,255225.0
2022-09-08 11:45:00,67.48,67.6,67.45,67.51,48103.0,61.4261,61.5353,61.3988,61.4534,48103.0
2022-09-08 11:50:00,67.51,67.53,67.43,67.47,50280.0,61.4534,61.4716,61.3806,61.417,50280.0
2022-09-08 11:55:00,67.47,67.52,67.47,67.5,201765.0,61.417,61.4625,61.417,61.4443,201765.0
2022-09-08 12:00:00,67.5,67.5,67.17,67.18,71262.0,61.4443,61.4443,61.1439,61.153,71262.0
2022-09-08 12:05:00,67.19,67.27,67.02,67.22,128943.0,61.1621,61.235,61.0074,61.1894,128943.0
2022-09-08 12:10:00,67.23,67.33,67.19,67.26,93792.0,61.1985,61.2896,61.1621,61.2258,93792.0
2022-09-08 12:15:00,67.26,67.4,67.2,67.37,418238.0,61.2258,61.3533,61.1712,61.326,418238.0
2022-09-08 12:20:00,67.37,67.37,67.11,67.19,34933.0,61.326,61.326,61.0893,61.1621,34933.0
2022-09-08 12:25:00,67.2,67.32,67.15,67.28,44857.0,61.1712,61.2805,61.1257,61.2441,44857.0
2022-09-08 12:30:00,67.28,67.43,67.26,67.39,31699.0,61.2441,61.3806,61.2258,61.3442,31699.0
2022-09-08 12:35:00,67.38,67.39,67.28,67.28,20132.0,61.3351,61.3442,61.2441,61.2441,20132.0
2022-09-08 12:40:00,67.27,67.48,67.24,67.48,16656.0,61.235,61.4261,61.2076,61.4261,16656.0
2022-09-08 12:45:00,67.48,67.56,67.39,67.41,21648.0,61.4261,61.4989,61.3442,61.3624,21648.0
2022-09-08 12:50:00,67.4,67.57,67.4,67.57,27640.0,61.3533,61.508,61.3533,61.508,27640.0
2022-09-08 12:55:00,67.57,67.61,67.53,67.58,30611.0,61.508,61.5444,61.4716,61.5171,30611.0
2022-09-08 13:00:00,67.57,67.67,67.56,67.63,44418.0,61.508,61.5991,61.4989,61.5627,44418.0
2022-09-08 13:05:00,67.63,67.65,67.44,67.53,27913.0,61.5627,61.5809,61.3897,61.4716,27913.0
2022-09-08 13:10:00,67.53,67.73,67.53,67.69,14249.0,61.4716,61.6537,61.4716,61.6173,14249.0
2022-09-08 13:15:00,67.69,67.69,67.57,67.58,11350.0,61.6173,61.6173,61.508,61.5171,11350.0
2022-09-08 13:20:00,67.58,67.64,67.58,67.62,8384.0,61.5171,61.5718,61.5171,61.5536,8384.0
2022-09-08 13:25:00,67.62,67.66,67.58,67.58,14787.0,61.5536,61.59,61.5171,61.5171,14787.0
2022-09-08 13:30:00,67.58,67.63,67.5,67.57,19375.0,61.5171,61.5627,61.4443,61.508,19375.0
2022-09-08 13:35:00,67.56,67.79,67.56,67.75,28359.0,61.4989,61.7083,61.4989,61.6719,28359.0
2022-09-08 13:40:00,67.76,67.85,67.75,67.84,26704.0,61.681,61.7629,61.6719,61.7538,26704.0
2022-09-08 13:45:00,67.84,67.89,67.79,67.87,27663.0,61.7538,61.7993,61.7083,61.7811,27663.0
2022-09-08 13:50:00,67.85,67.85,67.71,67.72,14547.0,61.7629,61.7629,61.6355,61.6446,14547.0
2022-09-08 13:55:00,67.7,67.71,67.57,67.66,25284.0,61.6264,61.6355,61.508,61.59,25284.0
2022-09-08 14:00:00,67.67,67.77,67.65,67.75,15699.0,61.5991,61.6901,61.5809,61.6719,15699.0
2022-09-08 14:05:00,67.76,67.79,67.71,67.75,19200.0,61.681,61.7083,61.6355,61.6719,19200.0
2022-09-08 14:10:00,67.77,67.78,67.7,67.7,12675.0,61.6901,61.6992,61.6264,61.6264,12675.0
2022-09-08 14:15:00,67.69,67.76,67.65,67.75,15356.0,61.6173,61.681,61.5809,61.6719,15356.0
2022-09-08 14:20:00,67.72,67.77,67.69,67.77,17580.0,61.6446,61.6901,61.6173,61.6901,17580.0
2022-09-08 14:25:00,67.76,67.8,67.7,67.7,10721.0,61.681,61.7174,61.6264,61.6264,10721.0
2022-09-08 14:30:00,67.7,67.78,67.69,67.73,10505.0,61.6264,61.6992,61.6173,61.6537,10505.0
2022-09-08 14:35:00,67.74,67.75,67.65,67.65,23698.0,61.6628,61.6719,61.5809,61.5809,23698.0
2022-09-08 14:40:00,67.65,67.65,67.42,67.49,31323.0,61.5809,61.5809,61.3715,61.4352,31323.0
2022-09-08 14:45:00,67.5,67.54,67.45,67.54,26100.0,61.4443,61.4807,61.3988,61.4807,26100.0
2022-09-08 14:50:00,67.54,67.55,67.46,67.53,15216.0,61.4807,61.4898,61.4079,61.4716,15216.0
2022-09-08 14:55:00,67.53,67.54,67.44,67.48,31506.0,61.4716,61.4807,61.3897,61.4261,31506.0
2022-09-08 15:00:00,67.48,67.57,67.45,67.54,37743.0,61.4261,61.508,61.3988,61.4807,37743.0
2022-09-08 15:05:00,67.55,67.6,67.47,67.48,60799.0,61.4898,61.5353,61.417,61.4261,60799.0
2022-09-08 15:10:00,67.48,67.59,67.45,67.58,31922.0,61.4261,61.5262,61.3988,61.5171,31922.0
2022-09-08 15:15:00,67.59,67.78,67.57,67.78,70879.0,61.5262,61.6992,61.508,61.6992,70879.0
2022-09-08 15:20:00,67.78,67.82,67.68,67.72,62265.0,61.6992,61.7356,61.6082,61.6446,62265.0
2022-09-08 15:25:00,67.71,67.76,67.69,67.73,98484.0,61.6355,61.681,61.6173,61.6537,98484.0
2022-09-08 15:30:00,67.73,67.77,67.6,67.63,100184.0,61.6537,61.6901,61.5353,61.5627,100184.0
2022-09-08 15:35:00,67.63,67.63,67.51,67.54,45075.0,61.5627,61.5627,61.4534,61.4807,45075.0
2022-09-08 15:40:00,67.53,67.57,67.43,67.47,47279.0,61.4716,61.508,61.3806,61.417,47279.0
2022-09-08 15:45:00,67.48,67.64,67.47,67.52,67043.0,61.4261,61.5718,61.417,61.4625,67043.0
2022-09-08 15:50:00,67.52,67.78,67.51,67.76,146812.0,61.4625,61.6992,61.4534,61.681,146812.0
2022-09-08 15:55:00,67.76,67.9,67.76,67.88,290483.0,61.681,61.8084,61.681,61.7902,290483.0
2022-09-09 09:30:00,68.12,68.15,67.75,67.84,43759.0,62.0087,62.036,61.6719,61.7538,43759.0
2022-09-09 09:35:00,67.84,67.85,67.56,67.57,9619.0,61.7538,61.7629,61.4989,61.508,9619.0
2022-09-09 09:40:00,67.55,67.72,67.47,67.68,8219.0,61.4898,61.6446,61.417,61.6082,8219.0
2022-09-09 09:45:00,67.62,67.71,67.59,67.64,8204.0,61.5536,61.6355,61.5262,61.5718,8204.0
2022-09-09 09:50:00,67.64,67.79,67.64,67.76,17782.0,61.5718,61.7083,61.5718,61.681,17782.0
2022-09-09 09:55:00,67.76,67.9,67.72,67.89,144802.0,61.681,61.8084,61.6446,61.7993,144802.0
2022-09-09 10:00:00,67.89,67.97,67.88,67.94,23755.0,61.7993,61.8722,61.7902,61.8448,23755.0
2022-09-09 10:05:00,67.93,67.98,67.89,67.91,20462.0,61.8357,61.8813,61.7993,61.8175,20462.0
2022-09-09 10:10:00,67.91,67.92,67.68,67.75,23391.0,61.8175,61.8266,61.6082,61.6719,23391.0
2022-09-09 10:15:00,67.75,67.79,67.71,67.72,58124.0,61.6719,61.7083,61.6355,61.6446,58124.0
2022-09-09 10:20:00,67.73,67.94,67.72,67.94,10838.0,61.6537,61.8448,61.6446,61.8448,10838.0
2022-09-09 10:25:00,67.93,67.97,67.85,67.89,73108.0,61.8357,61.8722,61.7629,61.7993,73108.0
2022-09-09 10:30:00,67.89,68.05,67.89,68.05,12397.0,61.7993,61.945,61.7993,61.945,12397.0
2022-09-09 10:35:00,68.05,68.2,68.04,68.16,17321.0,61.945,62.0815,61.9359,62.0451,17321.0
2022-09-09 10:40:00,68.16,68.29,68.16,68.29,31957.0,62.0451,62.1634,62.0451,62.1634,31957.0
2022-09-09 10:45:00,68.3,68.35,68.28,68.3,13639.0,62.1725,62.2181,62.1543,62.1725,13639.0
2022-09-09 10:50:00,68.28,68.3,68.22,68.24,8723.0,62.1543,62.1725,62.0997,62.1179,8723.0
2022-09-09 10:55:00,68.24,68.33,68.24,68.3,19905.0,62.1179,62.1999,62.1179,62.1725,19905.0
2022-09-09 11:00:00,68.29,68.31,68.16,68.22,14462.0,62.1634,62.1816,62.0451,62.0997,14462.0
2022-09-09 11:05:00,68.23,68.25,68.15,68.19,6040.0,62.1088,62.127,62.036,62.0724,6040.0
2022-09-09 11:10:00,68.18,68.28,68.17,68.28,15004.0,62.0633,62.1543,62.0542,62.1543,15004.0
2022-09-09 11:15:00,68.28,68.31,68.24,68.25,10244.0,62.1543,62.1816,62.1179,62.127,10244.0
2022-09-09 11:20:00,68.24,68.26,68.18,68.26,11064.0,62.1179,62.1361,62.0633,62.1361,11064.0
2022-09-09 11:25:00,68.27,68.3,68.22,68.25,12671.0,62.1452,62.1725,62.0997,62.127,12671.0
2022-09-09 11:30:00,68.25,68.25,68.12,68.17,13373.0,62.127,62.127,62.0087,62.0542,13373.0
2022-09-09 11:35:00,68.16,68.22,68.13,68.22,8920.0,62.0451,62.0997,62.0178,62.0997,8920.0
2022-09-09 11:40:00,68.22,68.23,67.98,67.99,9212.0,62.0997,62.1088,61.8813,61.8904,9212.0
2022-09-09 11:45:00,67.97,68.01,67.94,67.96,13408.0,61.8722,61.9086,61.8448,61.863,13408.0
2022-09-09 11:50:00,67.95,67.95,67.79,67.86,19803.0,61.8539,61.8539,61.7083,61.772,19803.0
2022-09-09 11:55:00,67.87,67.98,67.86,67.98,67494.0,61.7811,61.8813,61.772,61.8813,67494.0
2022-09-09 12:00:00,67.97,67.97,67.62,67.62,26521.0,61.8722,61.8722,61.5536,61.5536,26521.0
2022-09-09 12:05:00,67.63,67.74,67.63,67.73,39125.0,61.5627,61.6628,61.5627,61.6537,39125.0
2022-09-09 12:10:00,67.73,67.83,67.73,67.81,9526.0,61.6537,61.7447,61.6537,61.7265,9526.0
2022-09-09 12:15:00,67.8,67.86,67.75,67.83,11282.0,61.7174,61.772,61.6719,61.7447,11282.0
2022-09-09 12:20:00,67.83,67.86,67.77,67.8,13352.0,61.7447,61.772,61.6901,61.7174,13352.0
2022-09-09 12:25:00,67.81,67.85,67.77,67.84,15870.0,61.7265,61.7629,61.6901,61.7538,15870.0
2022-09-09 12:30:00,67.84,67.87,67.79,67.86,13832.0,61.7538,61.7811,61.7083,61.772,13832.0
2022-09-09 12:35:00,67.86,67.89,67.8,67.8,24875.0,61.772,61.7993,61.7174,61.7174,24875.0
2022-09-09 12:40:00,67.8,67.83,67.71,67.78,17006.0,61.7174,61.7447,61.6355,61.6992,17006.0
2022-09-09 12:45:00,67.75,67.84,67.74,67.83,10263.0,61.6719,61.7538,61.6628,61.7447,10263.0
2022-09-09 12:50:00,67.83,67.87,67.82,67.82,8752.0,61.7447,61.7811,61.7356,61.7356,8752.0
2022-09-09 12:55:00,67.83,67.86,67.82,67.83,6758.0,61.7447,61.772,61.7356,61.7447,6758.0
2022-09-09 13:00:00,67.83,67.84,67.75,67.83,7823.0,61.7447,61.7538,61.6719,61.7447,7823.0
2022-09-09 13:05:00,67.84,67.89,67.82,67.88,5993.0,61.7538,61.7993,61.7356,61.7902,5993.0
2022-09-09 13:10:00,67.88,67.93,67.87,67.9,11854.0,61.7902,61.8357,61.7811,61.8084,11854.0
2022-09-09 13:15:00,67.89,67.91,67.88,67.9,6890.0,61.7993,61.8175,61.7902,61.8084,6890.0
2022-09-09 13:20:00,67.9,67.91,67.85,67.85,7978.0,61.8084,61.8175,61.7629,61.7629,7978.0
2022-09-09 13:25:00,67.85,67.86,67.79,67.84,6781.0,61.7629,61.772,61.7083,61.7538,6781.0
2022-09-09 13:30:00,67.84,67.99,67.84,67.98,17561.0,61.7538,61.8904,61.7538,61.8813,17561.0
2022-09-09 13:35:00,67.98,67.99,67.92,67.98,16596.0,61.8813,61.8904,61.8266,61.8813,16596.0
2022-09-09 13:40:00,67.97,68.0,67.94,67.98,11007.0,61.8722,61.8995,61.8448,61.8813,11007.0
2022-09-09 13:45:00,67.99,68.09,67.94,68.08,10521.0,61.8904,61.9814,61.8448,61.9723,10521.0
2022-09-09 13:50:00,68.09,68.1,68.07,68.09,7280.0,61.9814,61.9905,61.9632,61.9814,7280.0
2022-09-09 13:55:00,68.08,68.09,68.02,68.08,16385.0,61.9723,61.9814,61.9177,61.9723,16385.0
2022-09-09 14:00:00,68.09,68.1,68.0,68.04,24703.0,61.9814,61.9905,61.8995,61.9359,24703.0
2022-09-09 14:05:00,68.04,68.12,68.03,68.09,15704.0,61.9359,62.0087,61.9268,61.9814,15704.0
2022-09-09 14:10:00,68.08,68.16,68.07,68.14,9295.0,61.9723,62.0451,61.9632,62.0269,9295.0
2022-09-09 14:15:00,68.14,68.2,68.13,68.16,13825.0,62.0269,62.0815,62.0178,62.0451,13825.0
2022-09-09 14:20:00,68.16,68.19,68.14,68.18,12575.0,62.0451,62.0724,62.0269,62.0633,12575.0
2022-09-09 14:25:00,68.17,68.21,68.14,68.2,12728.0,62.0542,62.0906,62.0269,62.0815,12728.0
2022-09-09 14:30:00,68.2,68.28,68.17,68.28,16846.0,62.0815,62.1543,62.0542,62.1543,16846.0
2022-09-09 14:35:00,68.28,68.31,68.27,68.3,10520.0,62.1543,62.1816,62.1452,62.1725,10520.0
2022-09-09 14:40:00,68.3,68.31,68.25,68.27,14430.0,62.1725,62.1816,62.127,62.1452,14430.0
2022-09-09 14:45:00,68.26,68.29,68.22,68.22,34127.0,62.1361,62.1634,62.0997,62.0997,34127.0
2022-09-09 14:50:00,68.2,68.2,68.13,68.19,10117.0,62.0815,62.0815,62.0178,62.0724,10117.0
2022-09-09 14:55:00,68.18,68.2,68.16,68.18,13025.0,62.0633,62.0815,62.0451,62.0633,13025.0
2022-09-09 15:00:00,68.19,68.25,68.16,68.24,11760.0,62.0724,62.127,62.0451,62.1179,11760.0
2022-09-09 15:05:00,68.25,68.27,68.19,68.2,16971.0,62.127,62.1452,62.0724,62.0815,16971.0
2022-09-09 15:10:00,68.2,68.27,68.17,68.25,14245.0,62.0815,62.1452,62.0542,62.127,14245.0
2022-09-09 15:15:00,68.23,68.27,68.22,68.27,9056.0,62.1088,62.1452,62.0997,62.1452,9056.0
2022-09-09 15:20:00,68.26,68.26,68.17,68.19,11639.0,62.1361,62.1361,62.0542,62.0724,11639.0
2022-09-09 15:25:00,68.2,68.22,68.15,68.15,20027.0,62.0815,62.0997,62.036,62.036,20027.0
2022-09-09 15:30:00,68.16,68.18,68.07,68.08,25229.0,62.0451,62.0633,61.9632,61.9723,25229.0
2022-09-09 15:35:00,68.09,68.13,68.05,68.09,36306.0,61.9814,62.0178,61.945,61.9814,36306.0
2022-09-09 15:40:00,68.09,68.23,68.09,68.19,35984.0,61.9814,62.1088,61.9814,62.0724,35984.0
2022-09-09 15:45:00,68.19,68.22,68.14,68.21,42858.0,62.0724,62.0997,62.0269,62.0906,42858.0
2022-09-09 15:50:00,68.2,68.22,68.09,68.12,86316.0,62.0815,62.0997,61.9814,62.0087,86316.0
2022-09-09 15:55:00,68.12,68.13,67.98,67.99,207803.0,62.0087,62.0178,61.8813,61.8904,207803.0
2022-09-12 09:30:00,68.06,68.34,67.94,68.15,29784.0,61.9541,62.209,61.8448,62.036,29784.0
2022-09-12 09:35:00,68.16,68.2,68.03,68.07,23636.0,62.0451,62.0815,61.9268,61.9632,23636.0
2022-09-12 09:40:00,68.08,68.12,67.96,68.05,56060.0,61.9723,62.0087,61.863,61.945,56060.0
2022-09-12 09:45:00,68.02,68.2,68.0,68.11,13240.0,61.9177,62.0815,61.8995,61.9996,13240.0
2022-09-12 09:50:00,68.08,68.16,68.04,68.11,16781.0,61.9723,62.0451,61.9359,61.9996,16781.0
2022-09-12 09:55:00,68.11,68.21,68.06,68.18,13160.0,61.9996,62.0906,61.9541,62.0633,13160.0
2022-09-12 10:00:00,68.19,68.19,68.05,68.07,42035.0,62.0724,62.0724,61.945,61.9632,42035.0
2022-09-12 10:05:00,68.06,68.21,68.06,68.13,15999.0,61.9541,62.0906,61.9541,62.0178,15999.0
2022-09-12 10:10:00,68.13,68.34,68.11,68.24,22024.0,62.0178,62.209,61.9996,62.1179,22024.0
2022-09-12 10:15:00,68.24,68.24,68.14,68.23,18411.0,62.1179,62.1179,62.0269,62.1088,18411.0
2022-09-12 10:20:00,68.23,68.33,68.22,68.3,11133.0,62.1088,62.1999,62.0997,62.1725,11133.0
2022-09-12 10:25:00,68.31,68.42,68.31,68.36,18018.0,62.1816,62.2818,62.1816,62.2272,18018.0
2022-09-12 10:30:00,68.36,68.46,68.36,68.45,26183.0,62.2272,62.3182,62.2272,62.3091,26183.0
2022-09-12 10:35:00,68.45,68.48,68.39,68.47,26256.0,62.3091,62.3364,62.2545,62.3273,26256.0
2022-09-12 10:40:00,68.48,68.61,68.47,68.61,28850.0,62.3364,62.4547,62.3273,62.4547,28850.0
2022-09-12 10:45:00,68.6,68.68,68.53,68.65,18328.0,62.4456,62.5185,62.3819,62.4911,18328.0
2022-09-12 10:50:00,68.65,68.65,68.59,68.64,14275.0,62.4911,62.4911,62.4365,62.482,14275.0
2022-09-12 10:55:00,68.64,68.69,68.53,68.69,20583.0,62.482,62.5276,62.3819,62.5276,20583.0
2022-09-12 11:00:00,68.69,68.71,68.63,68.7,12107.0,62.5276,62.5458,62.4729,62.5367,12107.0
2022-09-12 11:05:00,68.68,68.71,68.6,68.64,5772.0,62.5185,62.5458,62.4456,62.482,5772.0
2022-09-12 11:10:00,68.65,68.66,68.44,68.45,29795.0,62.4911,62.5003,62.3,62.3091,29795.0
2022-09-12 11:15:00,68.45,68.65,68.44,68.65,24064.0,62.3091,62.4911,62.3,62.4911,24064.0
2022-09-12 11:20:00,68.65,68.73,68.6,68.72,16114.0,62.4911,62.564,62.4456,62.5549,16114.0
2022-09-12 11:25:00,68.72,68.72,68.65,68.66,25542.0,62.5549,62.5549,62.4911,62.5003,25542.0
2022-09-12 11:30:00,68.69,68.76,68.67,68.76,215700.0,62.5276,62.5913,62.5094,62.5913,215700.0
2022-09-12 11:35:00,68.78,68.8,68.65,68.69,26943.0,62.6095,62.6277,62.4911,62.5276,26943.0
2022-09-12 11:40:00,68.7,68.71,68.65,68.69,28780.0,62.5367,62.5458,62.4911,62.5276,28780.0
2022-09-12 11:45:00,68.68,68.71,68.66,68.68,25482.0,62.5185,62.5458,62.5003,62.5185,25482.0
2022-09-12 11:50:00,68.69,68.69,68.55,68.6,42737.0,62.5276,62.5276,62.4001,62.4456,42737.0
2022-09-12 11:55:00,68.58,68.61,68.49,68.57,13573.0,62.4274,62.4547,62.3455,62.4183,13573.0
2022-09-12 12:00:00,68.57,68.59,68.41,68.48,31623.0,62.4183,62.4365,62.2727,62.3364,31623.0
2022-09-12 12:05:00,68.47,68.54,68.41,68.41,10581.0,62.3273,62.391,62.2727,62.2727,10581.0
2022-09-12 12:10:00,68.35,68.54,68.33,68.54,17652.0,62.2181,62.391,62.1999,62.391,17652.0
2022-09-12 12:15:00,68.53,68.61,68.51,68.59,20870.0,62.3819,62.4547,62.3637,62.4365,20870.0
2022-09-12 12:20:00,68.56,68.71,68.55,68.71,18488.0,62.4092,62.5458,62.4001,62.5458,18488.0
2022-09-12 12:25:00,68.7,68.74,68.67,68.69,18587.0,62.5367,62.5731,62.5094,62.5276,18587.0
2022-09-12 12:30:00,68.7,68.7,68.52,68.54,53114.0,62.5367,62.5367,62.3728,62.391,53114.0
2022-09-12 12:35:00,68.54,68.59,68.5,68.58,20162.0,62.391,62.4365,62.3546,62.4274,20162.0
2022-09-12 12:40:00,68.59,68.62,68.58,68.61,17225.0,62.4365,62.4638,62.4274,62.4547,17225.0
2022-09-12 12:45:00,68.62,68.71,68.62,68.67,62196.0,62.4638,62.5458,62.4638,62.5094,62196.0
2022-09-12 12:50:00,68.68,68.74,68.68,68.71,19280.0,62.5185,62.5731,62.5185,62.5458,19280.0
2022-09-12 12:55:00,68.7,68.76,68.7,68.74,10380.0,62.5367,62.5913,62.5367,62.5731,10380.0
2022-09-12 13:00:00,68.75,68.75,68.66,68.69,41285.0,62.5822,62.5822,62.5003,62.5276,41285.0
2022-09-12 13:05:00,68.69,68.73,68.69,68.71,10292.0,62.5276,62.564,62.5276,62.5458,10292.0
2022-09-12 13:10:00,68.7,68.77,68.69,68.73,16699.0,62.5367,62.6004,62.5276,62.564,16699.0
2022-09-12 13:15:00,68.74,68.79,68.73,68.76,16525.0,62.5731,62.6186,62.564,62.5913,16525.0
2022-09-12 13:20:00,68.76,68.83,68.75,68.83,15633.0,62.5913,62.655,62.5822,62.655,15633.0
2022-09-12 13:25:00,68.81,68.9,68.79,68.9,19168.0,62.6368,62.7187,62.6186,62.7187,19168.0
2022-09-12 13:30:00,68.89,68.9,68.83,68.86,21563.0,62.7096,62.7187,62.655,62.6823,21563.0
2022-09-12 13:35:00,68.85,68.88,68.81,68.88,141768.0,62.6732,62.7005,62.6368,62.7005,141768.0
2022-09-12 13:40:00,68.88,68.9,68.87,68.9,19200.0,62.7005,62.7187,62.6914,62.7187,19200.0
2022-09-12 13:45:00,68.9,68.92,68.89,68.92,23328.0,62.7187,62.7369,62.7096,62.7369,23328.0
2022-09-12 13:50:00,68.92,68.94,68.87,68.92,19065.0,62.7369,62.7551,62.6914,62.7369,19065.0
2022-09-12 13:55:00,68.91,68.94,68.89,68.94,19211.0,62.7278,62.7551,62.7096,62.7551,19211.0
2022-09-12 14:00:00,68.93,68.93,68.83,68.84,14600.0,62.746,62.746,62.655,62.6641,14600.0
2022-09-12 14:05:00,68.83,68.97,68.82,68.96,37125.0,62.655,62.7824,62.6459,62.7733,37125.0
2022-09-12 14:10:00,68.96,69.08,68.96,69.08,20009.0,62.7733,62.8826,62.7733,62.8826,20009.0
2022-09-12 14:15:00,69.07,69.08,68.95,69.01,20601.0,62.8735,62.8826,62.7642,62.8189,20601.0
2022-09-12 14:20:00,69.0,69.06,68.98,68.99,30414.0,62.8097,62.8644,62.7915,62.8006,30414.0
2022-09-12 14:25:00,69.0,69.07,68.97,69.01,803395.0,62.8097,62.8735,62.7824,62.8189,803395.0
2022-09-12 14:30:00,68.99,69.03,68.88,68.95,24272.0,62.8006,62.8371,62.7005,62.7642,24272.0
2022-09-12 14:35:00,68.96,69.05,68.95,69.05,49547.0,62.7733,62.8553,62.7642,62.8553,49547.0
2022-09-12 14:40:00,69.05,69.21,69.04,69.21,40756.0,62.8553,63.0009,62.8462,63.0009,40756.0
2022-09-12 14:45:00,69.2,69.26,69.18,69.26,21690.0,62.9918,63.0464,62.9736,63.0464,21690.0
2022-09-12 14:50:00,69.26,69.27,69.08,69.09,51845.0,63.0464,63.0555,62.8826,62.8917,51845.0
2022-09-12 14:55:00,69.09,69.19,69.06,69.09,49778.0,62.8917,62.9827,62.8644,62.8917,49778.0
2022-09-12 15:00:00,69.09,69.26,69.05,69.25,37442.0,62.8917,63.0464,62.8553,63.0373,37442.0
2022-09-12 15:05:00,69.24,69.25,69.18,69.23,26389.0,63.0282,63.0373,62.9736,63.0191,26389.0
2022-09-12 15:10:00,69.22,69.23,69.08,69.09,13174.0,63.01,63.0191,62.8826,62.8917,13174.0
2022-09-12 15:15:00,69.09,69.13,69.06,69.07,16446.0,62.8917,62.9281,62.8644,62.8735,16446.0
2022-09-12 15:20:00,69.08,69.09,68.96,68.96,16195.0,62.8826,62.8917,62.7733,62.7733,16195.0
2022-09-12 15:25:00,68.94,68.95,68.82,68.86,26274.0,62.7551,62.7642,62.6459,62.6823,26274.0
2022-09-12 15:30:00,68.86,68.93,68.85,68.91,29426.0,62.6823,62.746,62.6732,62.7278,29426.0
2022-09-12 15:35:00,68.9,68.98,68.89,68.98,37983.0,62.7187,62.7915,62.7096,62.7915,37983.0
2022-09-12 15:40:00,68.98,69.01,68.89,68.98,44709.0,62.7915,62.8189,62.7096,62.7915,44709.0
2022-09-12 15:45:00,68.99,69.12,68.98,69.12,74652.0,62.8006,62.919,62.7915,62.919,74652.0
2022-09-12 15:50:00,69.11,69.13,69.02,69.13,117082.0,62.9099,62.9281,62.828,62.9281,117082.0
2022-09-12 15:55:00,69.13,69.22,69.11,69.19,292741.0,62.9281,63.01,62.9099,62.9827,292741.0
2022-09-13 09:30:00,68.61,68.78,68.47,68.64,39131.0,62.4547,62.6095,62.3273,62.482,39131.0
2022-09-13 09:35:00,68.64,68.68,68.5,68.65,41292.0,62.482,62.5185,62.3546,62.4911,41292.0
2022-09-13 09:40:00,68.66,68.8,68.62,68.8,18962.0,62.5003,62.6277,62.4638,62.6277,18962.0
2022-09-13 09:45:00,68.79,68.86,68.68,68.76,14003.0,62.6186,62.6823,62.5185,62.5913,14003.0
2022-09-13 09:50:00,68.76,68.81,68.67,68.7,11782.0,62.5913,62.6368,62.5094,62.5367,11782.0
2022-09-13 09:55:00,68.68,68.68,68.46,68.5,14020.0,62.5185,62.5185,62.3182,62.3546,14020.0
2022-09-13 10:00:00,68.5,68.5,68.3,68.33,24494.0,62.3546,62.3546,62.1725,62.1999,24494.0
2022-09-13 10:05:00,68.31,68.48,68.3,68.46,30232.0,62.1816,62.3364,62.1725,62.3182,30232.0
2022-09-13 10:10:00,68.49,68.6,68.38,68.59,14807.0,62.3455,62.4456,62.2454,62.4365,14807.0
2022-09-13 10:15:00,68.58,68.68,68.51,68.68,17486.0,62.4274,62.5185,62.3637,62.5185,17486.0
2022-09-13 10:20:00,68.69,68.69,68.58,68.6,15010.0,62.5276,62.5276,62.4274,62.4456,15010.0
2022-09-13 10:25:00,68.6,68.64,68.54,68.6,10226.0,62.4456,62.482,62.391,62.4456,10226.0
2022-09-13 10:30:00,68.56,68.61,68.47,68.48,15815.0,62.4092,62.4547,62.3273,62.3364,15815.0
2022-09-13 10:35:00,68.48,68.5,68.38,68.42,13277.0,62.3364,62.3546,62.2454,62.2818,13277.0
2022-09-13 10:40:00,68.44,68.52,68.38,68.51,30556.0,62.3,62.3728,62.2454,62.3637,30556.0
2022-09-13 10:45:00,68.49,68.53,68.44,68.47,15987.0,62.3455,62.3819,62.3,62.3273,15987.0
2022-09-13 10:50:00,68.45,68.46,68.29,68.32,8597.0,62.3091,62.3182,62.1634,62.1908,8597.0
2022-09-13 10:55:00,68.31,68.32,68.17,68.17,11798.0,62.1816,62.1908,62.0542,62.0542,11798.0
2022-09-13 11:00:00,68.17,68.26,68.13,68.24,24560.0,62.0542,62.1361,62.0178,62.1179,24560.0
2022-09-13 11:05:00,68.25,68.36,68.22,68.36,13081.0,62.127,62.2272,62.0997,62.2272,13081.0
2022-09-13 11:10:00,68.34,68.36,68.26,68.28,11554.0,62.209,62.2272,62.1361,62.1543,11554.0
2022-09-13 11:15:00,68.28,68.35,68.26,68.3,8150.0,62.1543,62.2181,62.1361,62.1725,8150.0
2022-09-13 11:20:00,68.29,68.32,68.25,68.26,8611.0,62.1634,62.1908,62.127,62.1361,8611.0
2022-09-13 11:25:00,68.27,68.3,68.21,68.25,15840.0,62.1452,62.1725,62.0906,62.127,15840.0
2022-09-13 11:30:00,68.25,68.25,68.16,68.23,9688.0,62.127,62.127,62.0451,62.1088,9688.0
2022-09-13 11:35:00,68.23,68.29,68.23,68.28,8770.0,62.1088,62.1634,62.1088,62.1543,8770.0
2022-09-13 11:40:00,68.28,68.3,68.18,68.3,12716.0,62.1543,62.1725,62.0633,62.1725,12716.0
2022-09-13 11:45:00,68.3,68.36,68.27,68.31,11323.0,62.1725,62.2272,62.1452,62.1816,11323.0
2022-09-13 11:50:00,68.33,68.38,68.24,68.24,13364.0,62.1999,62.2454,62.1179,62.1179,13364.0
2022-09-13 11:55:00,68.24,68.24,68.15,68.17,5754.0,62.1179,62.1179,62.036,62.0542,5754.0
2022-09-13 12:00:00,68.17,68.21,68.15,68.15,7620.0,62.0542,62.0906,62.036,62.036,7620.0
2022-09-13 12:05:00,68.15,68.29,68.12,68.24,16224.0,62.036,62.1634,62.0087,62.1179,16224.0
2022-09-13 12:10:00,68.24,68.32,68.22,68.3,13996.0,62.1179,62.1908,62.0997,62.1725,13996.0
2022-09-13 12:15:00,68.31,68.4,68.31,68.4,23764.0,62.1816,62.2636,62.1816,62.2636,23764.0
2022-09-13 12:20:00,68.4,68.55,68.37,68.53,19556.0,62.2636,62.4001,62.2363,62.3819,19556.0
2022-09-13 12:25:00,68.55,68.56,68.42,68.43,64511.0,62.4001,62.4092,62.2818,62.2909,64511.0
2022-09-13 12:30:00,68.42,68.44,68.29,68.36,23703.0,62.2818,62.3,62.1634,62.2272,23703.0
2022-09-13 12:35:00,68.37,68.38,68.23,68.23,11871.0,62.2363,62.2454,62.1088,62.1088,11871.0
2022-09-13 12:40:00,68.23,68.26,68.14,68.14,10994.0,62.1088,62.1361,62.0269,62.0269,10994.0
2022-09-13 12:45:00,68.15,68.21,68.07,68.21,13570.0,62.036,62.0906,61.9632,62.0906,13570.0
2022-09-13 12:50:00,68.22,68.28,68.21,68.26,14298.0,62.0997,62.1543,62.0906,62.1361,14298.0
2022-09-13 12:55:00,68.27,68.28,68.2,68.26,8030.0,62.1452,62.1543,62.0815,62.1361,8030.0
2022-09-13 13:00:00,68.27,68.32,68.22,68.27,19516.0,62.1452,62.1908,62.0997,62.1452,19516.0
2022-09-13 13:05:00,68.26,68.32,68.23,68.26,10012.0,62.1361,62.1908,62.1088,62.1361,10012.0
2022-09-13 13:10:00,68.25,68.4,68.23,68.4,15644.0,62.127,62.2636,62.1088,62.2636,15644.0
2022-09-13 13:15:00,68.4,68.46,68.35,68.38,9771.0,62.2636,62.3182,62.2181,62.2454,9771.0
2022-09-13 13:20:00,68.39,68.4,68.3,68.33,11451.0,62.2545,62.2636,62.1725,62.1999,11451.0
2022-09-13 13:25:00,68.34,68.37,68.26,68.35,18096.0,62.209,62.2363,62.1361,62.2181,18096.0
2022-09-13 13:30:00,68.35,68.4,68.29,68.31,17168.0,62.2181,62.2636,62.1634,62.1816,17168.0
2022-09-13 13:35:00,68.31,68.31,68.17,68.22,13186.0,62.1816,62.1816,62.0542,62.0997,13186.0
2022-09-13 13:40:00,68.22,68.23,68.2,68.22,8843.0,62.0997,62.1088,62.0815,62.0997,8843.0
2022-09-13 13:45:00,68.22,68.23,68.15,68.19,11756.0,62.0997,62.1088,62.036,62.0724,11756.0
2022-09-13 13:50:00,68.19,68.2,68.14,68.18,12493.0,62.0724,62.0815,62.0269,62.0633,12493.0
2022-09-13 13:55:00,68.17,68.2,68.14,68.14,6098.0,62.0542,62.0815,62.0269,62.0269,6098.0
2022-09-13 14:00:00,68.12,68.12,67.96,68.02,17475.0,62.0087,62.0087,61.863,61.9177,17475.0
2022-09-13 14:05:00,68.01,68.01,67.89,67.92,10230.0,61.9086,61.9086,61.7993,61.8266,10230.0
2022-09-13 14:10:00,67.93,67.96,67.88,67.91,11521.0,61.8357,61.863,61.7902,61.8175,11521.0
2022-09-13 14:15:00,67.91,67.94,67.89,67.94,10608.0,61.8175,61.8448,61.7993,61.8448,10608.0
2022-09-13 14:20:00,67.95,67.96,67.91,67.92,13574.0,61.8539,61.863,61.8175,61.8266,13574.0
2022-09-13 14:25:00,67.9,67.9,67.76,67.77,11659.0,61.8084,61.8084,61.681,61.6901,11659.0
2022-09-13 14:30:00,67.77,67.79,67.73,67.75,17135.0,61.6901,61.7083,61.6537,61.6719,17135.0
2022-09-13 14:35:00,67.73,67.73,67.62,67.62,9537.0,61.6537,61.6537,61.5536,61.5536,9537.0
2022-09-13 14:40:00,67.63,67.65,67.54,67.55,9323.0,61.5627,61.5809,61.4807,61.4898,9323.0
2022-09-13 14:45:00,67.54,67.61,67.54,67.57,15248.0,61.4807,61.5444,61.4807,61.508,15248.0
2022-09-13 14:50:00,67.57,67.61,67.47,67.48,15781.0,61.508,61.5444,61.417,61.4261,15781.0
2022-09-13 14:55:00,67.48,67.56,67.41,67.45,16502.0,61.4261,61.4989,61.3624,61.3988,16502.0
2022-09-13 15:00:00,67.46,67.49,67.39,67.41,9697.0,61.4079,61.4352,61.3442,61.3624,9697.0
2022-09-13 15:05:00,67.41,67.43,67.28,67.29,15037.0,61.3624,61.3806,61.2441,61.2532,15037.0
2022-09-13 15:10:00,67.29,67.31,67.19,67.22,22609.0,61.2532,61.2714,61.1621,61.1894,22609.0
2022-09-13 15:15:00,67.22,67.22,67.12,67.17,15337.0,61.1894,61.1894,61.0984,61.1439,15337.0
2022-09-13 15:20:00,67.16,67.24,67.13,67.18,38620.0,61.1348,61.2076,61.1075,61.153,38620.0
2022-09-13 15:25:00,67.17,67.24,67.04,67.05,24701.0,61.1439,61.2076,61.0256,61.0347,24701.0
2022-09-13 15:30:00,67.05,67.06,66.84,66.91,34043.0,61.0347,61.0438,60.8435,60.9072,34043.0
2022-09-13 15:35:00,66.9,66.9,66.75,66.88,31783.0,60.8981,60.8981,60.7616,60.8799,31783.0
2022-09-13 15:40:00,66.88,66.88,66.7,66.78,42446.0,60.8799,60.8799,60.7161,60.7889,42446.0
2022-09-13 15:45:00,66.77,66.79,66.57,66.69,57158.0,60.7798,60.798,60.5978,60.707,57158.0
2022-09-13 15:50:00,66.7,66.82,66.65,66.81,108747.0,60.7161,60.8253,60.6706,60.8162,108747.0
2022-09-13 15:55:00,66.81,66.96,66.77,66.85,204014.0,60.8162,60.9528,60.7798,60.8526,204014.0
2022-09-14 09:30:00,66.95,67.36,66.95,67.12,33186.0,60.9437,61.3169,60.9437,61.0984,33186.0
2022-09-14 09:35:00,67.16,67.26,67.09,67.21,9036.0,61.1348,61.2258,61.0711,61.1803,9036.0
2022-09-14 09:40:00,67.2,67.44,67.18,67.39,13735.0,61.1712,61.3897,61.153,61.3442,13735.0
2022-09-14 09:45:00,67.39,67.46,67.27,67.36,13698.0,61.3442,61.4079,61.235,61.3169,13698.0
2022-09-14 09:50:00,67.35,67.6,67.34,67.6,12148.0,61.3078,61.5353,61.2987,61.5353,12148.0
2022-09-14 09:55:00,67.61,67.72,67.56,67.64,14765.0,61.5444,61.6446,61.4989,61.5718,14765.0
2022-09-14 10:00:00,67.64,67.66,67.56,67.64,21694.0,61.5718,61.59,61.4989,61.5718,21694.0
2022-09-14 10:05:00,67.62,67.86,67.62,67.84,19790.0,61.5536,61.772,61.5536,61.7538,19790.0
2022-09-14 10:10:00,67.85,67.94,67.82,67.91,13762.0,61.7629,61.8448,61.7356,61.8175,13762.0
2022-09-14 10:15:00,67.91,68.09,67.91,68.01,13362.0,61.8175,61.9814,61.8175,61.9086,13362.0
2022-09-14 10:20:00,68.01,68.05,67.93,68.02,13892.0,61.9086,61.945,61.8357,61.9177,13892.0
2022-09-14 10:25:00,68.04,68.04,67.79,67.79,26150.0,61.9359,61.9359,61.7083,61.7083,26150.0
2022-09-14 10:30:00,67.79,68.0,67.78,67.97,16297.0,61.7083,61.8995,61.6992,61.8722,16297.0
2022-09-14 10:35:00,67.98,68.04,67.92,68.04,24411.0,61.8813,61.9359,61.8266,61.9359,24411.0
2022-09-14 10:40:00,68.04,68.2,68.03,68.12,28192.0,61.9359,62.0815,61.9268,62.0087,28192.0
2022-09-14 10:45:00,68.11,68.16,68.09,68.13,7065.0,61.9996,62.0451,61.9814,62.0178,7065.0
2022-09-14 10:50:00,68.15,68.27,68.13,68.21,14896.0,62.036,62.1452,62.0178,62.0906,14896.0
2022-09-14 10:55:00,68.23,68.29,68.2,68.28,10227.0,62.1088,62.1634,62.0815,62.1543,10227.0
2022-09-14 11:00:00,68.27,68.3,68.24,68.3,3741.0,62.1452,62.1725,62.1179,62.1725,3741.0
2022-09-14 11:05:00,68.31,68.31,68.12,68.13,6752.0,62.1816,62.1816,62.0087,62.0178,6752.0
2022-09-14 11:10:00,68.12,68.19,68.1,68.1,5990.0,62.0087,62.0724,61.9905,61.9905,5990.0
2022-09-14 11:15:00,68.09,68.11,67.83,67.87,12647.0,61.9814,61.9996,61.7447,61.7811,12647.0
2022-09-14 11:20:00,67.87,67.92,67.84,67.9,6294.0,61.7811,61.8266,61.7538,61.8084,6294.0
2022-09-14 11:25:00,67.86,67.91,67.83,67.86,6421.0,61.772,61.8175,61.7447,61.772,6421.0
2022-09-14 11:30:00,67.88,67.88,67.8,67.81,5557.0,61.7902,61.7902,61.7174,61.7265,5557.0
2022-09-14 11:35:00,67.8,67.84,67.74,67.83,9688.0,61.7174,61.7538,61.6628,61.7447,9688.0
2022-09-14 11:40:00,67.84,67.91,67.83,67.89,8476.0,61.7538,61.8175,61.7447,61.7993,8476.0
2022-09-14 11:45:00,67.89,67.9,67.83,67.83,6673.0,61.7993,61.8084,61.7447,61.7447,6673.0
2022-09-14 11:50:00,67.82,67.84,67.75,67.84,8117.0,61.7356,61.7538,61.6719,61.7538,8117.0
2022-09-14 11:55:00,67.84,67.86,67.79,67.81,4800.0,61.7538,61.772,61.7083,61.7265,4800.0
2022-09-14 12:00:00,67.82,67.86,67.8,67.84,7881.0,61.7356,61.772,61.7174,61.7538,7881.0
2022-09-14 12:05:00,67.83,67.84,67.76,67.79,5624.0,61.7447,61.7538,61.681,61.7083,5624.0
2022-09-14 12:10:00,67.78,67.79,67.73,67.77,4076.0,61.6992,61.7083,61.6537,61.6901,4076.0
2022-09-14 12:15:00,67.77,67.77,67.69,67.7,3111.0,61.6901,61.6901,61.6173,61.6264,3111.0
2022-09-14 12:20:00,67.64,67.64,67.57,67.61,7660.0,61.5718,61.5718,61.508,61.5444,7660.0
2022-09-14 12:25:00,67.62,67.67,67.58,67.6,12572.0,61.5536,61.5991,61.5171,61.5353,12572.0
2022-09-14 12:30:00,67.61,67.68,67.6,67.67,6498.0,61.5444,61.6082,61.5353,61.5991,6498.0
2022-09-14 12:35:00,67.65,67.75,67.65,67.73,3554.0,61.5809,61.6719,61.5809,61.6537,3554.0
2022-09-14 12:40:00,67.73,67.82,67.73,67.81,6603.0,61.6537,61.7356,61.6537,61.7265,6603.0
2022-09-14 12:45:00,67.81,67.81,67.73,67.74,5598.0,61.7265,61.7265,61.6537,61.6628,5598.0
2022-09-14 12:50:00,67.73,67.79,67.73,67.79,4737.0,61.6537,61.7083,61.6537,61.7083,4737.0
2022-09-14 12:55:00,67.78,67.79,67.73,67.79,4752.0,61.6992,61.7083,61.6537,61.7083,4752.0
2022-09-14 13:00:00,67.78,67.84,67.76,67.77,5824.0,61.6992,61.7538,61.681,61.6901,5824.0
2022-09-14 13:05:00,67.77,67.78,67.7,67.76,8648.0,61.6901,61.6992,61.6264,61.681,8648.0
2022-09-14 13:10:00,67.76,67.82,67.75,67.82,4880.0,61.681,61.7356,61.6719,61.7356,4880.0
2022-09-14 13:15:00,67.82,67.85,67.76,67.78,7384.0,61.7356,61.7629,61.681,61.6992,7384.0
2022-09-14 13:20:00,67.77,67.8,67.76,67.77,4497.0,61.6901,61.7174,61.681,61.6901,4497.0
2022-09-14 13:25:00,67.79,67.83,67.76,67.83,3516.0,61.7083,61.7447,61.681,61.7447,3516.0
2022-09-14 13:30:00,67.82,67.84,67.73,67.76,9448.0,61.7356,61.7538,61.6537,61.681,9448.0
2022-09-14 13:35:00,67.75,67.79,67.65,67.65,8012.0,61.6719,61.7083,61.5809,61.5809,8012.0
2022-09-14 13:40:00,67.64,67.64,67.59,67.59,5559.0,61.5718,61.5718,61.5262,61.5262,5559.0
2022-09-14 13:45:00,67.59,67.59,67.3,67.33,14112.0,61.5262,61.5262,61.2623,61.2896,14112.0
2022-09-14 13:50:00,67.33,67.4,67.31,67.39,16074.0,61.2896,61.3533,61.2714,61.3442,16074.0
2022-09-14 13:55:00,67.39,67.41,67.34,67.38,16915.0,61.3442,61.3624,61.2987,61.3351,16915.0
2022-09-14 14:00:00,67.38,67.38,67.24,67.28,9948.0,61.3351,61.3351,61.2076,61.2441,9948.0
2022-09-14 14:05:00,67.25,67.33,67.21,67.22,11572.0,61.2167,61.2896,61.1803,61.1894,11572.0
2022-09-14 14:10:00,67.24,67.29,67.18,67.27,15211.0,61.2076,61.2532,61.153,61.235,15211.0
2022-09-14 14:15:00,67.28,67.29,67.22,67.28,10376.0,61.2441,61.2532,61.1894,61.2441,10376.0
2022-09-14 14:20:00,67.29,67.36,67.29,67.34,13734.0,61.2532,61.3169,61.2532,61.2987,13734.0
2022-09-14 14:25:00,67.33,67.4,67.32,67.4,9633.0,61.2896,61.3533,61.2805,61.3533,9633.0
2022-09-14 14:30:00,67.4,67.43,67.38,67.39,9427.0,61.3533,61.3806,61.3351,61.3442,9427.0
2022-09-14 14:35:00,67.38,67.39,67.3,67.31,8103.0,61.3351,61.3442,61.2623,61.2714,8103.0
2022-09-14 14:40:00,67.3,67.3,67.19,67.2,8786.0,61.2623,61.2623,61.1621,61.1712,8786.0
2022-09-14 14:45:00,67.2,67.26,67.14,67.23,17920.0,61.1712,61.2258,61.1166,61.1985,17920.0
2022-09-14 14:50:00,67.24,67.26,67.16,67.17,12030.0,61.2076,61.2258,61.1348,61.1439,12030.0
2022-09-14 14:55:00,67.17,67.2,67.15,67.17,10641.0,61.1439,61.1712,61.1257,61.1439,10641.0
2022-09-14 15:00:00,67.17,67.24,67.15,67.17,12594.0,61.1439,61.2076,61.1257,61.1439,12594.0
2022-09-14 15:05:00,67.17,67.29,67.17,67.28,15677.0,61.1439,61.2532,61.1439,61.2441,15677.0
2022-09-14 15:10:00,67.28,67.28,67.08,67.08,15358.0,61.2441,61.2441,61.062,61.062,15358.0
2022-09-14 15:15:00,67.05,67.05,66.95,67.01,20854.0,61.0347,61.0347,60.9437,60.9983,20854.0
2022-09-14 15:20:00,67.0,67.05,66.99,67.01,22884.0,60.9892,61.0347,60.9801,60.9983,22884.0
2022-09-14 15:25:00,67.0,67.09,66.99,67.08,15456.0,60.9892,61.0711,60.9801,61.062,15456.0
2022-09-14 15:30:00,67.07,67.12,66.93,67.12,21550.0,61.0529,61.0984,60.9255,61.0984,21550.0
2022-09-14 15:35:00,67.11,67.17,67.06,67.14,17181.0,61.0893,61.1439,61.0438,61.1166,17181.0
2022-09-14 15:40:00,67.15,67.21,67.13,67.17,19649.0,61.1257,61.1803,61.1075,61.1439,19649.0
2022-09-14 15:45:00,67.17,67.24,67.15,67.23,28237.0,61.1439,61.2076,61.1257,61.1985,28237.0
2022-09-14 15:50:00,67.22,67.33,67.19,67.31,69688.0,61.1894,61.2896,61.1621,61.2714,69688.0
2022-09-14 15:55:00,67.31,67.31,67.17,67.27,158184.0,61.2714,61.2714,61.1439,61.235,158184.0
2022-09-15 09:30:00,66.67,66.92,66.65,66.65,38110.0,60.6888,60.9164,60.6706,60.6706,38110.0
2022-09-15 09:35:00,66.65,66.75,66.48,66.52,18551.0,60.6706,60.7616,60.5158,60.5522,18551.0
2022-09-15 09:40:00,66.5,66.79,66.5,66.58,8191.0,60.534,60.798,60.534,60.6069,8191.0
2022-09-15 09:45:00,66.64,66.79,66.63,66.78,9522.0,60.6615,60.798,60.6524,60.7889,9522.0
2022-09-15 09:50:00,66.8,66.82,66.72,66.75,9964.0,60.8071,60.8253,60.7343,60.7616,9964.0
2022-09-15 09:55:00,66.72,66.88,66.72,66.86,13763.0,60.7343,60.8799,60.7343,60.8617,13763.0
2022-09-15 10:00:00,66.86,66.9,66.82,66.87,9100.0,60.8617,60.8981,60.8253,60.8708,9100.0
2022-09-15 10:05:00,66.88,66.97,66.84,66.9,7795.0,60.8799,60.9619,60.8435,60.8981,7795.0
2022-09-15 10:10:00,66.9,66.9,66.83,66.89,5236.0,60.8981,60.8981,60.8344,60.889,5236.0
2022-09-15 10:15:00,66.88,66.93,66.85,66.85,4238.0,60.8799,60.9255,60.8526,60.8526,4238.0
2022-09-15 10:20:00,66.79,66.79,66.6,66.67,4176.0,60.798,60.798,60.6251,60.6888,4176.0
2022-09-15 10:25:00,66.65,66.66,66.48,66.51,4015.0,60.6706,60.6797,60.5158,60.5431,4015.0
2022-09-15 10:30:00,66.51,66.62,66.5,66.56,6774.0,60.5431,60.6433,60.534,60.5886,6774.0
2022-09-15 10:35:00,66.55,66.66,66.54,66.66,4509.0,60.5795,60.6797,60.5704,60.6797,4509.0
2022-09-15 10:40:00,66.65,66.69,66.51,66.58,4156.0,60.6706,60.707,60.5431,60.6069,4156.0
2022-09-15 10:45:00,66.56,66.61,66.53,66.53,11622.0,60.5886,60.6342,60.5613,60.5613,11622.0
2022-09-15 10:50:00,66.54,66.54,66.4,66.47,12803.0,60.5704,60.5704,60.443,60.5067,12803.0
2022-09-15 10:55:00,66.47,66.55,66.46,66.55,18354.0,60.5067,60.5795,60.4976,60.5795,18354.0
2022-09-15 11:00:00,66.54,66.73,66.52,66.73,9773.0,60.5704,60.7434,60.5522,60.7434,9773.0
2022-09-15 11:05:00,66.72,66.77,66.65,66.65,6867.0,60.7343,60.7798,60.6706,60.6706,6867.0
2022-09-15 11:10:00,66.65,66.68,66.57,66.68,10096.0,60.6706,60.6979,60.5978,60.6979,10096.0
2022-09-15 11:15:00,66.68,66.83,66.66,66.82,4251.0,60.6979,60.8344,60.6797,60.8253,4251.0
2022-09-15 11:20:00,66.82,66.9,66.8,66.88,9351.0,60.8253,60.8981,60.8071,60.8799,9351.0
2022-09-15 11:25:00,66.86,66.89,66.84,66.84,3981.0,60.8617,60.889,60.8435,60.8435,3981.0
2022-09-15 11:30:00,66.85,66.85,66.73,66.74,4506.0,60.8526,60.8526,60.7434,60.7525,4506.0
2022-09-15 11:35:00,66.73,66.76,66.63,66.71,5219.0,60.7434,60.7707,60.6524,60.7252,5219.0
2022-09-15 11:40:00,66.7,66.73,66.62,66.62,4797.0,60.7161,60.7434,60.6433,60.6433,4797.0
2022-09-15 11:45:00,66.63,66.67,66.61,66.63,12517.0,60.6524,60.6888,60.6342,60.6524,12517.0
2022-09-15 11:50:00,66.63,66.63,66.54,66.58,18543.0,60.6524,60.6524,60.5704,60.6069,18543.0
2022-09-15 11:55:00,66.59,66.65,66.57,66.63,7820.0,60.616,60.6706,60.5978,60.6524,7820.0
2022-09-15 12:00:00,66.64,66.64,66.57,66.62,6305.0,60.6615,60.6615,60.5978,60.6433,6305.0
2022-09-15 12:05:00,66.59,66.61,66.55,66.57,6104.0,60.616,60.6342,60.5795,60.5978,6104.0
2022-09-15 12:10:00,66.57,66.58,66.51,66.58,8511.0,60.5978,60.6069,60.5431,60.6069,8511.0
2022-09-15 12:15:00,66.56,66.65,66.55,66.64,6026.0,60.5886,60.6706,60.5795,60.6615,6026.0
2022-09-15 12:20:00,66.63,66.64,66.56,66.59,5200.0,60.6524,60.6615,60.5886,60.616,5200.0
2022-09-15 12:25:00,66.58,66.62,66.51,66.55,21695.0,60.6069,60.6433,60.5431,60.5795,21695.0
2022-09-15 12:30:00,66.53,66.61,66.51,66.61,6915.0,60.5613,60.6342,60.5431,60.6342,6915.0
2022-09-15 12:35:00,66.62,66.64,66.6,66.62,6312.0,60.6433,60.6615,60.6251,60.6433,6312.0
2022-09-15 12:40:00,66.62,66.65,66.58,66.59,4084.0,60.6433,60.6706,60.6069,60.616,4084.0
2022-09-15 12:45:00,66.58,66.62,66.57,66.62,4024.0,60.6069,60.6433,60.5978,60.6433,4024.0
2022-09-15 12:50:00,66.61,66.61,66.57,66.57,6349.0,60.6342,60.6342,60.5978,60.5978,6349.0
2022-09-15 12:55:00,66.56,66.58,66.51,66.54,3455.0,60.5886,60.6069,60.5431,60.5704,3455.0
2022-09-15 13:00:00,66.57,66.77,66.57,66.73,11206.0,60.5978,60.7798,60.5978,60.7434,11206.0
2022-09-15 13:05:00,66.74,66.79,66.73,66.79,5705.0,60.7525,60.798,60.7434,60.798,5705.0
2022-09-15 13:10:00,66.79,66.81,66.75,66.8,6206.0,60.798,60.8162,60.7616,60.8071,6206.0
2022-09-15 13:15:00,66.82,66.87,66.78,66.83,12481.0,60.8253,60.8708,60.7889,60.8344,12481.0
2022-09-15 13:20:00,66.84,66.86,66.82,66.84,5086.0,60.8435,60.8617,60.8253,60.8435,5086.0
2022-09-15 13:25:00,66.83,66.87,66.77,66.77,3011.0,60.8344,60.8708,60.7798,60.7798,3011.0
2022-09-15 13:30:00,66.76,66.78,66.72,66.72,4719.0,60.7707,60.7889,60.7343,60.7343,4719.0
2022-09-15 13:35:00,66.72,66.72,66.64,66.66,4607.0,60.7343,60.7343,60.6615,60.6797,4607.0
2022-09-15 13:40:00,66.66,66.73,66.65,66.67,7671.0,60.6797,60.7434,60.6706,60.6888,7671.0
2022-09-15 13:45:00,66.65,66.67,66.63,66.67,10445.0,60.6706,60.6888,60.6524,60.6888,10445.0
2022-09-15 13:50:00,66.66,66.68,66.63,66.65,6440.0,60.6797,60.6979,60.6524,60.6706,6440.0
2022-09-15 13:55:00,66.64,66.66,66.63,66.65,4156.0,60.6615,60.6797,60.6524,60.6706,4156.0
2022-09-15 14:00:00,66.66,66.66,66.54,66.57,25450.0,60.6797,60.6797,60.5704,60.5978,25450.0
2022-09-15 14:05:00,66.56,66.57,66.49,66.54,8904.0,60.5886,60.5978,60.5249,60.5704,8904.0
2022-09-15 14:10:00,66.53,66.61,66.53,66.58,10541.0,60.5613,60.6342,60.5613,60.6069,10541.0
2022-09-15 14:15:00,66.58,66.66,66.57,66.63,15344.0,60.6069,60.6797,60.5978,60.6524,15344.0
2022-09-15 14:20:00,66.63,66.65,66.53,66.6,12335.0,60.6524,60.6706,60.5613,60.6251,12335.0
2022-09-15 14:25:00,66.6,66.69,66.6,66.67,4413.0,60.6251,60.707,60.6251,60.6888,4413.0
2022-09-15 14:30:00,66.68,66.77,66.68,66.74,5846.0,60.6979,60.7798,60.6979,60.7525,5846.0
2022-09-15 14:35:00,66.73,66.79,66.7,66.78,7047.0,60.7434,60.798,60.7161,60.7889,7047.0
2022-09-15 14:40:00,66.78,66.79,66.71,66.76,8854.0,60.7889,60.798,60.7252,60.7707,8854.0
2022-09-15 14:45:00,66.75,66.76,66.63,66.63,6891.0,60.7616,60.7707,60.6524,60.6524,6891.0
2022-09-15 14:50:00,66.63,66.66,66.57,66.65,14926.0,60.6524,60.6797,60.5978,60.6706,14926.0
2022-09-15 14:55:00,66.64,66.64,66.56,66.58,9081.0,60.6615,60.6615,60.5886,60.6069,9081.0
2022-09-15 15:00:00,66.6,66.6,66.52,66.57,10427.0,60.6251,60.6251,60.5522,60.5978,10427.0
2022-09-15 15:05:00,66.57,66.58,66.5,66.52,14631.0,60.5978,60.6069,60.534,60.5522,14631.0
2022-09-15 15:10:00,66.52,66.52,66.4,66.44,15423.0,60.5522,60.5522,60.443,60.4794,15423.0
2022-09-15 15:15:00,66.45,66.47,66.39,66.39,8554.0,60.4885,60.5067,60.4339,60.4339,8554.0
2022-09-15 15:20:00,66.39,66.44,66.34,66.44,11496.0,60.4339,60.4794,60.3884,60.4794,11496.0
2022-09-15 15:25:00,66.44,66.44,66.25,66.32,11833.0,60.4794,60.4794,60.3065,60.3702,11833.0
2022-09-15 15:30:00,66.3,66.31,66.24,66.29,13935.0,60.352,60.3611,60.2974,60.3429,13935.0
2022-09-15 15:35:00,66.28,66.38,66.26,66.31,13243.0,60.3338,60.4248,60.3156,60.3611,13243.0
2022-09-15 15:40:00,66.31,66.4,66.26,66.39,24244.0,60.3611,60.443,60.3156,60.4339,24244.0
2022-09-15 15:45:00,66.39,66.58,66.37,66.56,51539.0,60.4339,60.6069,60.4157,60.5886,51539.0
2022-09-15 15:50:00,66.56,66.66,66.42,66.52,82885.0,60.5886,60.6797,60.4612,60.5522,82885.0
2022-09-15 15:55:00,66.53,66.56,66.47,66.49,190416.0,60.5613,60.5886,60.5067,60.5249,190416.0
2022-09-16 09:30:00,66.19,66.56,66.19,66.39,566897.0,60.2518,60.5886,60.2518,60.4339,566897.0
2022-09-16 09:35:00,66.39,66.63,66.33,66.62,13253.0,60.4339,60.6524,60.3793,60.6433,13253.0
2022-09-16 09:40:00,66.6,66.6,66.42,66.43,12244.0,60.6251,60.6251,60.4612,60.4703,12244.0
2022-09-16 09:45:00,66.41,66.43,66.3,66.33,20919.0,60.4521,60.4703,60.352,60.3793,20919.0
2022-09-16 09:50:00,66.31,66.42,66.21,66.4,13640.0,60.3611,60.4612,60.27,60.443,13640.0
2022-09-16 09:55:00,66.41,66.42,66.31,66.42,9578.0,60.4521,60.4612,60.3611,60.4612,9578.0
2022-09-16 10:00:00,66.41,66.56,66.38,66.5,21199.0,60.4521,60.5886,60.4248,60.534,21199.0
2022-09-16 10:05:00,66.49,66.65,66.47,66.53,3694.0,60.5249,60.6706,60.5067,60.5613,3694.0
2022-09-16 10:10:00,66.56,66.69,66.5,66.69,8739.0,60.5886,60.707,60.534,60.707,8739.0
2022-09-16 10:15:00,66.69,66.75,66.52,66.52,6065.0,60.707,60.7616,60.5522,60.5522,6065.0
2022-09-16 10:20:00,66.55,66.59,66.41,66.5,3858.0,60.5795,60.616,60.4521,60.534,3858.0
2022-09-16 10:25:00,66.45,66.51,66.42,66.47,6835.0,60.4885,60.5431,60.4612,60.5067,6835.0
2022-09-16 10:30:00,66.47,66.5,66.4,66.42,11679.0,60.5067,60.534,60.443,60.4612,11679.0
2022-09-16 10:35:00,66.43,66.54,66.43,66.51,8829.0,60.4703,60.5704,60.4703,60.5431,8829.0
2022-09-16 10:40:00,66.5,66.53,66.46,66.48,9644.0,60.534,60.5613,60.4976,60.5158,9644.0
2022-09-16 10:45:00,66.47,66.53,66.41,66.42,7102.0,60.5067,60.5613,60.4521,60.4612,7102.0
2022-09-16 10:50:00,66.41,66.5,66.4,66.46,9319.0,60.4521,60.534,60.443,60.4976,9319.0
2022-09-16 10:55:00,66.43,66.47,66.37,66.39,9021.0,60.4703,60.5067,60.4157,60.4339,9021.0
2022-09-16 11:00:00,66.41,66.49,66.41,66.46,8495.0,60.4521,60.5249,60.4521,60.4976,8495.0
2022-09-16 11:05:00,66.45,66.63,66.45,66.55,7014.0,60.4885,60.6524,60.4885,60.5795,7014.0
2022-09-16 11:10:00,66.54,66.54,66.49,66.51,1455.0,60.5704,60.5704,60.5249,60.5431,1455.0
2022-09-16 11:15:00,66.49,66.57,66.48,66.56,4508.0,60.5249,60.5978,60.5158,60.5886,4508.0
2022-09-16 11:20:00,66.56,66.58,66.52,66.57,10550.0,60.5886,60.6069,60.5522,60.5978,10550.0
2022-09-16 11:25:00,66.57,66.59,66.48,66.49,6534.0,60.5978,60.616,60.5158,60.5249,6534.0
2022-09-16 11:30:00,66.48,66.55,66.47,66.55,10936.0,60.5158,60.5795,60.5067,60.5795,10936.0
2022-09-16 11:35:00,66.56,66.56,66.45,66.48,5301.0,60.5886,60.5886,60.4885,60.5158,5301.0
2022-09-16 11:40:00,66.48,66.57,66.48,66.56,5141.0,60.5158,60.5978,60.5158,60.5886,5141.0
2022-09-16 11:45:00,66.55,66.55,66.46,66.48,6968.0,60.5795,60.5795,60.4976,60.5158,6968.0
2022-09-16 11:50:00,66.46,66.53,66.44,66.51,5478.0,60.4976,60.5613,60.4794,60.5431,5478.0
2022-09-16 11:55:00,66.51,66.52,66.48,66.51,5253.0,60.5431,60.5522,60.5158,60.5431,5253.0
2022-09-16 12:00:00,66.53,66.53,66.46,66.47,5477.0,60.5613,60.5613,60.4976,60.5067,5477.0
2022-09-16 12:05:00,66.47,66.51,66.45,66.46,7323.0,60.5067,60.5431,60.4885,60.4976,7323.0
2022-09-16 12:10:00,66.46,66.47,66.35,66.37,9456.0,60.4976,60.5067,60.3975,60.4157,9456.0
2022-09-16 12:15:00,66.36,66.37,66.3,66.3,21405.0,60.4066,60.4157,60.352,60.352,21405.0
2022-09-16 12:20:00,66.3,66.41,66.3,66.34,15481.0,60.352,60.4521,60.352,60.3884,15481.0
2022-09-16 12:25:00,66.35,66.36,66.3,66.32,5801.0,60.3975,60.4066,60.352,60.3702,5801.0
2022-09-16 12:30:00,66.33,66.36,66.3,66.32,5006.0,60.3793,60.4066,60.352,60.3702,5006.0
2022-09-16 12:35:00,66.31,66.32,66.25,66.26,16142.0,60.3611,60.3702,60.3065,60.3156,16142.0
2022-09-16 12:40:00,66.26,66.31,66.25,66.31,3248.0,60.3156,60.3611,60.3065,60.3611,3248.0
2022-09-16 12:45:00,66.28,66.29,66.25,66.28,5140.0,60.3338,60.3429,60.3065,60.3338,5140.0
2022-09-16 12:50:00,66.28,66.34,66.27,66.3,11099.0,60.3338,60.3884,60.3247,60.352,11099.0
2022-09-16 12:55:00,66.3,66.39,66.29,66.38,19153.0,60.352,60.4339,60.3429,60.4248,19153.0
2022-09-16 13:00:00,66.39,66.41,66.35,66.38,2267.0,60.4339,60.4521,60.3975,60.4248,2267.0
2022-09-16 13:05:00,66.39,66.39,66.29,66.37,7198.0,60.4339,60.4339,60.3429,60.4157,7198.0
2022-09-16 13:10:00,66.38,66.42,66.35,66.36,7704.0,60.4248,60.4612,60.3975,60.4066,7704.0
2022-09-16 13:15:00,66.37,66.38,66.31,66.32,5133.0,60.4157,60.4248,60.3611,60.3702,5133.0
2022-09-16 13:20:00,66.31,66.4,66.3,66.37,10367.0,60.3611,60.443,60.352,60.4157,10367.0
2022-09-16 13:25:00,66.38,66.4,66.3,66.33,5188.0,60.4248,60.443,60.352,60.3793,5188.0
2022-09-16 13:30:00,66.33,66.39,66.32,66.32,6181.0,60.3793,60.4339,60.3702,60.3702,6181.0
2022-09-16 13:35:00,66.33,66.39,66.33,66.35,4817.0,60.3793,60.4339,60.3793,60.3975,4817.0
2022-09-16 13:40:00,66.34,66.41,66.32,66.41,6344.0,60.3884,60.4521,60.3702,60.4521,6344.0
2022-09-16 13:45:00,66.4,66.41,66.35,66.36,7002.0,60.443,60.4521,60.3975,60.4066,7002.0
2022-09-16 13:50:00,66.36,66.39,66.3,66.31,21427.0,60.4066,60.4339,60.352,60.3611,21427.0
2022-09-16 13:55:00,66.3,66.41,66.3,66.39,9348.0,60.352,60.4521,60.352,60.4339,9348.0
2022-09-16 14:00:00,66.39,66.48,66.38,66.46,6368.0,60.4339,60.5158,60.4248,60.4976,6368.0
2022-09-16 14:05:00,66.47,66.48,66.35,66.4,7558.0,60.5067,60.5158,60.3975,60.443,7558.0
2022-09-16 14:10:00,66.4,66.4,66.34,66.34,7686.0,60.443,60.443,60.3884,60.3884,7686.0
2022-09-16 14:15:00,66.34,66.39,66.33,66.37,13944.0,60.3884,60.4339,60.3793,60.4157,13944.0
2022-09-16 14:20:00,66.37,66.42,66.36,66.42,6321.0,60.4157,60.4612,60.4066,60.4612,6321.0
2022-09-16 14:25:00,66.43,66.58,66.42,66.47,23406.0,60.4703,60.6069,60.4612,60.5067,23406.0
2022-09-16 14:30:00,66.49,66.5,66.41,66.49,11378.0,60.5249,60.534,60.4521,60.5249,11378.0
2022-09-16 14:35:00,66.49,66.51,66.37,66.39,8396.0,60.5249,60.5431,60.4157,60.4339,8396.0
2022-09-16 14:40:00,66.38,66.41,66.33,66.38,7044.0,60.4248,60.4521,60.3793,60.4248,7044.0
2022-09-16 14:45:00,66.37,66.48,66.36,66.47,8392.0,60.4157,60.5158,60.4066,60.5067,8392.0
2022-09-16 14:50:00,66.44,66.51,66.43,66.48,5127.0,60.4794,60.5431,60.4703,60.5158,5127.0
2022-09-16 14:55:00,66.46,66.5,66.43,66.45,6945.0,60.4976,60.534,60.4703,60.4885,6945.0
2022-09-16 15:00:00,66.44,66.51,66.44,66.51,6531.0,60.4794,60.5431,60.4794,60.5431,6531.0
2022-09-16 15:05:00,66.49,66.52,66.44,66.48,9045.0,60.5249,60.5522,60.4794,60.5158,9045.0
2022-09-16 15:10:00,66.48,66.48,66.33,66.35,13032.0,60.5158,60.5158,60.3793,60.3975,13032.0
2022-09-16 15:15:00,66.34,66.39,66.33,66.39,16068.0,60.3884,60.4339,60.3793,60.4339,16068.0
2022-09-16 15:20:00,66.41,66.51,66.4,66.47,11292.0,60.4521,60.5431,60.443,60.5067,11292.0
2022-09-16 15:25:00,66.46,66.47,66.4,66.45,12810.0,60.4976,60.5067,60.443,60.4885,12810.0
2022-09-16 15:30:00,66.45,66.51,66.35,66.45,15911.0,60.4885,60.5431,60.3975,60.4885,15911.0
2022-09-16 15:35:00,66.43,66.46,66.36,66.46,20858.0,60.4703,60.4976,60.4066,60.4976,20858.0
2022-09-16 15:40:00,66.47,66.5,66.4,66.42,27687.0,60.5067,60.534,60.443,60.4612,27687.0
2022-09-16 15:45:00,66.4,66.42,66.35,66.37,96807.0,60.443,60.4612,60.3975,60.4157,96807.0
2022-09-16 15:50:00,66.37,66.42,66.3,66.34,230849.0,60.4157,60.4612,60.352,60.3884,230849.0
2022-09-16 15:55:00,66.34,66.38,66.31,66.35,296509.0,60.3884,60.4248,60.3611,60.3975,296509.0
2022-09-19 09:30:00,66.09,66.27,65.86,66.09,45908.0,60.1608,60.3247,59.9514,60.1608,45908.0
2022-09-19 09:35:00,66.07,66.09,65.9,65.95,12753.0,60.1426,60.1608,59.9879,60.0334,12753.0
2022-09-19 09:40:00,65.96,66.15,65.96,66.09,9805.0,60.0425,60.2154,60.0425,60.1608,9805.0
2022-09-19 09:45:00,66.08,66.16,66.02,66.13,14083.0,60.1517,60.2245,60.0971,60.1972,14083.0
2022-09-19 09:50:00,66.14,66.16,65.99,65.99,12619.0,60.2063,60.2245,60.0698,60.0698,12619.0
2022-09-19 09:55:00,65.97,66.01,65.87,65.87,8339.0,60.0516,60.088,59.9606,59.9606,8339.0
2022-09-19 10:00:00,65.82,65.86,65.73,65.86,12194.0,59.915,59.9514,59.8331,59.9514,12194.0
2022-09-19 10:05:00,65.84,66.02,65.84,66.01,12569.0,59.9332,60.0971,59.9332,60.088,12569.0
2022-09-19 10:10:00,66.0,66.11,65.99,65.99,14720.0,60.0789,60.179,60.0698,60.0698,14720.0
2022-09-19 10:15:00,65.97,66.01,65.95,65.97,8246.0,60.0516,60.088,60.0334,60.0516,8246.0
2022-09-19 10:20:00,65.96,66.12,65.96,66.05,14924.0,60.0425,60.1881,60.0425,60.1244,14924.0
2022-09-19 10:25:00,66.07,66.15,66.05,66.09,26718.0,60.1426,60.2154,60.1244,60.1608,26718.0
2022-09-19 10:30:00,66.1,66.16,66.04,66.04,15076.0,60.1699,60.2245,60.1153,60.1153,15076.0
2022-09-19 10:35:00,66.06,66.11,66.05,66.08,7833.0,60.1335,60.179,60.1244,60.1517,7833.0
2022-09-19 10:40:00,66.07,66.18,66.07,66.15,10445.0,60.1426,60.2427,60.1426,60.2154,10445.0
2022-09-19 10:45:00,66.16,66.21,66.1,66.13,8304.0,60.2245,60.27,60.1699,60.1972,8304.0
2022-09-19 10:50:00,66.09,66.13,66.04,66.04,6596.0,60.1608,60.1972,60.1153,60.1153,6596.0
2022-09-19 10:55:00,66.05,66.08,65.96,65.96,6000.0,60.1244,60.1517,60.0425,60.0425,6000.0
2022-09-19 11:00:00,65.97,66.08,65.97,66.07,7129.0,60.0516,60.1517,60.0516,60.1426,7129.0
2022-09-19 11:05:00,66.06,66.1,65.98,65.98,5350.0,60.1335,60.1699,60.0607,60.0607,5350.0
2022-09-19 11:10:00,65.99,66.03,65.96,65.99,12650.0,60.0698,60.1062,60.0425,60.0698,12650.0
2022-09-19 11:15:00,65.99,66.16,65.99,66.11,27535.0,60.0698,60.2245,60.0698,60.179,27535.0
2022-09-19 11:20:00,66.1,66.11,66.03,66.05,9145.0,60.1699,60.179,60.1062,60.1244,9145.0
2022-09-19 11:25:00,66.05,66.05,65.93,66.02,8356.0,60.1244,60.1244,60.0152,60.0971,8356.0
2022-09-19 11:30:00,66.01,66.01,65.89,65.92,7830.0,60.088,60.088,59.9788,60.0061,7830.0
2022-09-19 11:35:00,65.92,65.92,65.77,65.78,10206.0,60.0061,60.0061,59.8695,59.8786,10206.0
2022-09-19 11:40:00,65.77,65.87,65.75,65.86,8177.0,59.8695,59.9606,59.8513,59.9514,8177.0
2022-09-19 11:45:00,65.86,65.92,65.86,65.89,5591.0,59.9514,60.0061,59.9514,59.9788,5591.0
2022-09-19 11:50:00,65.88,65.95,65.88,65.9,9128.0,59.9697,60.0334,59.9697,59.9879,9128.0
2022-09-19 11:55:00,65.9,65.91,65.82,65.83,7356.0,59.9879,59.997,59.915,59.9241,7356.0
2022-09-19 12:00:00,65.82,65.88,65.8,65.8,4452.0,59.915,59.9697,59.8968,59.8968,4452.0
2022-09-19 12:05:00,65.8,65.89,65.73,65.87,10018.0,59.8968,59.9788,59.8331,59.9606,10018.0
2022-09-19 12:10:00,65.85,65.88,65.83,65.87,12612.0,59.9423,59.9697,59.9241,59.9606,12612.0
2022-09-19 12:15:00,65.86,65.92,65.82,65.9,11570.0,59.9514,60.0061,59.915,59.9879,11570.0
2022-09-19 12:20:00,65.89,65.89,65.77,65.83,10310.0,59.9788,59.9788,59.8695,59.9241,10310.0
2022-09-19 12:25:00,65.83,65.86,65.83,65.86,7693.0,59.9241,59.9514,59.9241,59.9514,7693.0
2022-09-19 12:30:00,65.85,65.91,65.83,65.9,11729.0,59.9423,59.997,59.9241,59.9879,11729.0
2022-09-19 12:35:00,65.92,66.03,65.92,65.96,10895.0,60.0061,60.1062,60.0061,60.0425,10895.0
2022-09-19 12:40:00,65.94,66.01,65.9,66.01,6177.0,60.0243,60.088,59.9879,60.088,6177.0
2022-09-19 12:45:00,66.0,66.03,65.95,65.96,3161.0,60.0789,60.1062,60.0334,60.0425,3161.0
2022-09-19 12:50:00,65.97,66.06,65.97,66.04,13206.0,60.0516,60.1335,60.0516,60.1153,13206.0
2022-09-19 12:55:00,66.03,66.06,66.01,66.03,8301.0,60.1062,60.1335,60.088,60.1062,8301.0
2022-09-19 13:00:00,66.04,66.1,66.04,66.04,10067.0,60.1153,60.1699,60.1153,60.1153,10067.0
2022-09-19 13:05:00,66.03,66.05,66.0,66.01,8146.0,60.1062,60.1244,60.0789,60.088,8146.0
2022-09-19 13:10:00,66.01,66.01,65.93,65.93,11928.0,60.088,60.088,60.0152,60.0152,11928.0
2022-09-19 13:15:00,65.92,65.97,65.89,65.97,9851.0,60.0061,60.0516,59.9788,60.0516,9851.0
2022-09-19 13:20:00,65.98,66.04,65.98,66.03,6361.0,60.0607,60.1153,60.0607,60.1062,6361.0
2022-09-19 13:25:00,66.04,66.04,65.97,65.98,4068.0,60.1153,60.1153,60.0516,60.0607,4068.0
2022-09-19 13:30:00,65.98,66.01,65.95,65.96,9772.0,60.0607,60.088,60.0334,60.0425,9772.0
2022-09-19 13:35:00,65.96,66.03,65.9,66.01,24992.0,60.0425,60.1062,59.9879,60.088,24992.0
2022-09-19 13:40:00,66.01,66.06,66.0,66.05,10222.0,60.088,60.1335,60.0789,60.1244,10222.0
2022-09-19 13:45:00,66.05,66.1,66.04,66.08,9335.0,60.1244,60.1699,60.1153,60.1517,9335.0
2022-09-19 13:50:00,66.07,66.11,65.98,66.0,8150.0,60.1426,60.179,60.0607,60.0789,8150.0
2022-09-19 13:55:00,66.0,66.05,66.0,66.01,8845.0,60.0789,60.1244,60.0789,60.088,8845.0
2022-09-19 14:00:00,66.02,66.03,65.96,65.97,7864.0,60.0971,60.1062,60.0425,60.0516,7864.0
2022-09-19 14:05:00,65.97,66.0,65.93,66.0,9694.0,60.0516,60.0789,60.0152,60.0789,9694.0
2022-09-19 14:10:00,66.0,66.03,65.92,65.92,8546.0,60.0789,60.1062,60.0061,60.0061,8546.0
2022-09-19 14:15:00,65.92,66.02,65.92,65.97,11209.0,60.0061,60.0971,60.0061,60.0516,11209.0
2022-09-19 14:20:00,65.98,66.0,65.93,65.96,10986.0,60.0607,60.0789,60.0152,60.0425,10986.0
2022-09-19 14:25:00,65.97,66.0,65.95,65.99,14892.0,60.0516,60.0789,60.0334,60.0698,14892.0
2022-09-19 14:30:00,66.0,66.0,65.95,65.98,11533.0,60.0789,60.0789,60.0334,60.0607,11533.0
2022-09-19 14:35:00,65.98,66.02,65.95,66.01,25032.0,60.0607,60.0971,60.0334,60.088,25032.0
2022-09-19 14:40:00,66.0,66.0,65.95,65.97,12781.0,60.0789,60.0789,60.0334,60.0516,12781.0
2022-09-19 14:45:00,65.97,66.01,65.97,66.01,11867.0,60.0516,60.088,60.0516,60.088,11867.0
2022-09-19 14:50:00,66.01,66.06,65.99,66.04,37171.0,60.088,60.1335,60.0698,60.1153,37171.0
2022-09-19 14:55:00,66.05,66.07,66.0,66.01,18621.0,60.1244,60.1426,60.0789,60.088,18621.0
2022-09-19 15:00:00,66.01,66.23,66.01,66.23,35756.0,60.088,60.2883,60.088,60.2883,35756.0
2022-09-19 15:05:00,66.24,66.27,66.22,66.23,10178.0,60.2974,60.3247,60.2792,60.2883,10178.0
2022-09-19 15:10:00,66.23,66.47,66.21,66.4,71956.0,60.2883,60.5067,60.27,60.443,71956.0
2022-09-19 15:15:00,66.41,66.47,66.39,66.44,12909.0,60.4521,60.5067,60.4339,60.4794,12909.0
2022-09-19 15:20:00,66.45,66.53,66.42,66.53,11034.0,60.4885,60.5613,60.4612,60.5613,11034.0
2022-09-19 15:25:00,66.52,66.6,66.52,66.55,16201.0,60.5522,60.6251,60.5522,60.5795,16201.0
2022-09-19 15:30:00,66.56,66.6,66.54,66.55,20898.0,60.5886,60.6251,60.5704,60.5795,20898.0
2022-09-19 15:35:00,66.53,66.53,66.46,66.49,14213.0,60.5613,60.5613,60.4976,60.5249,14213.0
2022-09-19 15:40:00,66.5,66.59,66.5,66.56,32913.0,60.534,60.616,60.534,60.5886,32913.0
2022-09-19 15:45:00,66.55,66.63,66.52,66.55,23439.0,60.5795,60.6524,60.5522,60.5795,23439.0
2022-09-19 15:50:00,66.54,66.59,66.44,66.59,45103.0,60.5704,60.616,60.4794,60.616,45103.0
2022-09-19 15:55:00,66.59,66.67,66.53,66.63,138654.0,60.616,60.6888,60.5613,60.6524,138654.0
2022-09-20 09:30:00,66.11,66.15,65.97,65.99,27151.0,60.179,60.2154,60.0516,60.0698,27151.0
2022-09-20 09:35:00,66.0,66.1,65.9,65.91,11378.0,60.0789,60.1699,59.9879,59.997,11378.0
2022-09-20 09:40:00,65.86,65.96,65.83,65.93,23879.0,59.9514,60.0425,59.9241,60.0152,23879.0
2022-09-20 09:45:00,65.92,66.0,65.87,65.89,11171.0,60.0061,60.0789,59.9606,59.9788,11171.0
2022-09-20 09:50:00,65.84,65.89,65.61,65.67,11911.0,59.9332,59.9788,59.7239,59.7785,11911.0
2022-09-20 09:55:00,65.69,65.72,65.63,65.67,8034.0,59.7967,59.824,59.7421,59.7785,8034.0
2022-09-20 10:00:00,65.66,65.72,65.57,65.58,34340.0,59.7694,59.824,59.6875,59.6966,34340.0
2022-09-20 10:05:00,65.56,65.65,65.56,65.59,10306.0,59.6784,59.7603,59.6784,59.7057,10306.0
2022-09-20 10:10:00,65.6,65.6,65.21,65.29,14792.0,59.7148,59.7148,59.3598,59.4326,14792.0
2022-09-20 10:15:00,65.29,65.31,65.18,65.25,6314.0,59.4326,59.4508,59.3325,59.3962,6314.0
2022-09-20 10:20:00,65.25,65.38,65.25,65.33,12748.0,59.3962,59.5145,59.3962,59.469,12748.0
2022-09-20 10:25:00,65.33,65.41,65.31,65.4,9641.0,59.469,59.5418,59.4508,59.5327,9641.0
2022-09-20 10:30:00,65.41,65.47,65.41,65.46,9164.0,59.5418,59.5964,59.5418,59.5873,9164.0
2022-09-20 10:35:00,65.45,65.47,65.37,65.45,7970.0,59.5782,59.5964,59.5054,59.5782,7970.0
2022-09-20 10:40:00,65.47,65.5,65.43,65.49,8321.0,59.5964,59.6237,59.56,59.6146,8321.0
2022-09-20 10:45:00,65.47,65.56,65.41,65.56,19611.0,59.5964,59.6784,59.5418,59.6784,19611.0
2022-09-20 10:50:00,65.58,65.62,65.51,65.53,13319.0,59.6966,59.733,59.6328,59.6511,13319.0
2022-09-20 10:55:00,65.55,65.6,65.53,65.55,5381.0,59.6693,59.7148,59.6511,59.6693,5381.0
2022-09-20 11:00:00,65.54,65.54,65.48,65.49,6895.0,59.6602,59.6602,59.6055,59.6146,6895.0
2022-09-20 11:05:00,65.5,65.58,65.48,65.48,13857.0,59.6237,59.6966,59.6055,59.6055,13857.0
2022-09-20 11:10:00,65.48,65.5,65.28,65.3,5325.0,59.6055,59.6237,59.4235,59.4417,5325.0
2022-09-20 11:15:00,65.3,65.33,65.19,65.25,5116.0,59.4417,59.469,59.3416,59.3962,5116.0
2022-09-20 11:20:00,65.23,65.23,65.06,65.07,5143.0,59.378,59.378,59.2232,59.2323,5143.0
2022-09-20 11:25:00,65.08,65.12,65.03,65.07,8319.0,59.2414,59.2778,59.1959,59.2323,8319.0
2022-09-20 11:30:00,65.08,65.1,64.95,64.99,11180.0,59.2414,59.2596,59.1231,59.1595,11180.0
2022-09-20 11:35:00,65.02,65.09,65.02,65.07,6028.0,59.1868,59.2505,59.1868,59.2323,6028.0
2022-09-20 11:40:00,65.08,65.18,65.07,65.17,7564.0,59.2414,59.3325,59.2323,59.3234,7564.0
2022-09-20 11:45:00,65.2,65.25,65.16,65.25,11869.0,59.3507,59.3962,59.3142,59.3962,11869.0
2022-09-20 11:50:00,65.25,65.28,65.18,65.27,6899.0,59.3962,59.4235,59.3325,59.4144,6899.0
2022-09-20 11:55:00,65.28,65.29,65.22,65.26,7880.0,59.4235,59.4326,59.3689,59.4053,7880.0
2022-09-20 12:00:00,65.26,65.38,65.26,65.38,15485.0,59.4053,59.5145,59.4053,59.5145,15485.0
2022-09-20 12:05:00,65.41,65.48,65.38,65.45,19566.0,59.5418,59.6055,59.5145,59.5782,19566.0
2022-09-20 12:10:00,65.46,65.48,65.37,65.38,9819.0,59.5873,59.6055,59.5054,59.5145,9819.0
2022-09-20 12:15:00,65.38,65.47,65.37,65.47,11260.0,59.5145,59.5964,59.5054,59.5964,11260.0
2022-09-20 12:20:00,65.48,65.52,65.44,65.45,7368.0,59.6055,59.642,59.5691,59.5782,7368.0
2022-09-20 12:25:00,65.43,65.43,65.27,65.29,17845.0,59.56,59.56,59.4144,59.4326,17845.0
2022-09-20 12:30:00,65.25,65.28,65.22,65.26,12928.0,59.3962,59.4235,59.3689,59.4053,12928.0
2022-09-20 12:35:00,65.27,65.3,65.25,65.28,8517.0,59.4144,59.4417,59.3962,59.4235,8517.0
2022-09-20 12:40:00,65.28,65.28,65.19,65.2,7274.0,59.4235,59.4235,59.3416,59.3507,7274.0
2022-09-20 12:45:00,65.2,65.26,65.2,65.24,10355.0,59.3507,59.4053,59.3507,59.3871,10355.0
2022-09-20 12:50:00,65.25,65.27,65.19,65.24,7102.0,59.3962,59.4144,59.3416,59.3871,7102.0
2022-09-20 12:55:00,65.24,65.27,65.2,65.2,7520.0,59.3871,59.4144,59.3507,59.3507,7520.0
2022-09-20 13:00:00,65.2,65.24,65.17,65.2,8418.0,59.3507,59.3871,59.3234,59.3507,8418.0
2022-09-20 13:05:00,65.2,65.2,65.12,65.14,8835.0,59.3507,59.3507,59.2778,59.296,8835.0
2022-09-20 13:10:00,65.14,65.14,65.09,65.13,5600.0,59.296,59.296,59.2505,59.2869,5600.0
2022-09-20 13:15:00,65.14,65.15,65.06,65.14,6270.0,59.296,59.3051,59.2232,59.296,6270.0
2022-09-20 13:20:00,65.13,65.23,65.12,65.23,7449.0,59.2869,59.378,59.2778,59.378,7449.0
2022-09-20 13:25:00,65.22,65.22,65.11,65.16,18191.0,59.3689,59.3689,59.2687,59.3142,18191.0
2022-09-20 13:30:00,65.16,65.17,65.07,65.15,12252.0,59.3142,59.3234,59.2323,59.3051,12252.0
2022-09-20 13:35:00,65.14,65.22,65.13,65.2,6357.0,59.296,59.3689,59.2869,59.3507,6357.0
2022-09-20 13:40:00,65.2,65.27,65.19,65.23,7122.0,59.3507,59.4144,59.3416,59.378,7122.0
2022-09-20 13:45:00,65.23,65.24,65.16,65.16,8446.0,59.378,59.3871,59.3142,59.3142,8446.0
2022-09-20 13:50:00,65.16,65.16,65.07,65.12,10355.0,59.3142,59.3142,59.2323,59.2778,10355.0
2022-09-20 13:55:00,65.11,65.11,65.03,65.06,7835.0,59.2687,59.2687,59.1959,59.2232,7835.0
2022-09-20 14:00:00,65.06,65.2,65.06,65.16,7144.0,59.2232,59.3507,59.2232,59.3142,7144.0
2022-09-20 14:05:00,65.17,65.29,65.16,65.27,10185.0,59.3234,59.4326,59.3142,59.4144,10185.0
2022-09-20 14:10:00,65.27,65.27,65.21,65.26,6398.0,59.4144,59.4144,59.3598,59.4053,6398.0
2022-09-20 14:15:00,65.25,65.3,65.25,65.28,37693.0,59.3962,59.4417,59.3962,59.4235,37693.0
2022-09-20 14:20:00,65.28,65.43,65.27,65.4,32627.0,59.4235,59.56,59.4144,59.5327,32627.0
2022-09-20 14:25:00,65.39,65.39,65.31,65.34,8325.0,59.5236,59.5236,59.4508,59.4781,8325.0
2022-09-20 14:30:00,65.31,65.31,65.2,65.23,6228.0,59.4508,59.4508,59.3507,59.378,6228.0
2022-09-20 14:35:00,65.23,65.24,65.18,65.2,5122.0,59.378,59.3871,59.3325,59.3507,5122.0
2022-09-20 14:40:00,65.2,65.2,65.09,65.17,6450.0,59.3507,59.3507,59.2505,59.3234,6450.0
2022-09-20 14:45:00,65.17,65.38,65.17,65.34,15595.0,59.3234,59.5145,59.3234,59.4781,15595.0
2022-09-20 14:50:00,65.32,65.36,65.29,65.31,5652.0,59.4599,59.4963,59.4326,59.4508,5652.0
2022-09-20 14:55:00,65.31,65.4,65.3,65.38,5766.0,59.4508,59.5327,59.4417,59.5145,5766.0
2022-09-20 15:00:00,65.36,65.48,65.35,65.41,14711.0,59.4963,59.6055,59.4872,59.5418,14711.0
2022-09-20 15:05:00,65.41,65.42,65.31,65.31,15596.0,59.5418,59.5509,59.4508,59.4508,15596.0
2022-09-20 15:10:00,65.32,65.36,65.3,65.34,9520.0,59.4599,59.4963,59.4417,59.4781,9520.0
2022-09-20 15:15:00,65.33,65.38,65.19,65.26,27422.0,59.469,59.5145,59.3416,59.4053,27422.0
2022-09-20 15:20:00,65.27,65.38,65.25,65.34,9791.0,59.4144,59.5145,59.3962,59.4781,9791.0
2022-09-20 15:25:00,65.35,65.42,65.32,65.39,20097.0,59.4872,59.5509,59.4599,59.5236,20097.0
2022-09-20 15:30:00,65.37,65.46,65.28,65.45,13459.0,59.5054,59.5873,59.4235,59.5782,13459.0
2022-09-20 15:35:00,65.45,65.58,65.44,65.54,20484.0,59.5782,59.6966,59.5691,59.6602,20484.0
2022-09-20 15:40:00,65.54,65.54,65.46,65.52,27770.0,59.6602,59.6602,59.5873,59.642,27770.0
2022-09-20 15:45:00,65.53,65.54,65.45,65.48,33925.0,59.6511,59.6602,59.5782,59.6055,33925.0
2022-09-20 15:50:00,65.47,65.54,65.38,65.45,59929.0,59.5964,59.6602,59.5145,59.5782,59929.0
2022-09-20 15:55:00,65.43,65.45,65.3,65.38,112403.0,59.56,59.5782,59.4417,59.5145,112403.0
2022-09-21 09:30:00,65.85,65.95,65.62,65.74,25118.0,59.9423,60.0334,59.733,59.8422,25118.0
2022-09-21 09:35:00,65.74,65.9,65.74,65.8,16652.0,59.8422,59.9879,59.8422,59.8968,16652.0
2022-09-21 09:40:00,65.8,65.89,65.75,65.86,14588.0,59.8968,59.9788,59.8513,59.9514,14588.0
2022-09-21 09:45:00,65.87,66.06,65.85,66.02,10958.0,59.9606,60.1335,59.9423,60.0971,10958.0
2022-09-21 09:50:00,66.07,66.11,66.04,66.11,9150.0,60.1426,60.179,60.1153,60.179,9150.0
2022-09-21 09:55:00,66.15,66.17,66.08,66.08,10689.0,60.2154,60.2336,60.1517,60.1517,10689.0
2022-09-21 10:00:00,66.09,66.23,66.04,66.23,17042.0,60.1608,60.2883,60.1153,60.2883,17042.0
2022-09-21 10:05:00,66.28,66.28,66.18,66.23,2821.0,60.3338,60.3338,60.2427,60.2883,2821.0
2022-09-21 10:10:00,66.28,66.32,66.26,66.3,3180.0,60.3338,60.3702,60.3156,60.352,3180.0
2022-09-21 10:15:00,66.31,66.31,66.2,66.2,4916.0,60.3611,60.3611,60.2609,60.2609,4916.0
2022-09-21 10:20:00,66.21,66.23,66.15,66.16,4997.0,60.27,60.2883,60.2154,60.2245,4997.0
2022-09-21 10:25:00,66.12,66.21,66.12,66.16,6225.0,60.1881,60.27,60.1881,60.2245,6225.0
2022-09-21 10:30:00,66.17,66.18,66.07,66.07,5623.0,60.2336,60.2427,60.1426,60.1426,5623.0
2022-09-21 10:35:00,66.1,66.18,66.1,66.15,18142.0,60.1699,60.2427,60.1699,60.2154,18142.0
2022-09-21 10:40:00,66.15,66.15,66.05,66.05,8232.0,60.2154,60.2154,60.1244,60.1244,8232.0
2022-09-21 10:45:00,66.06,66.11,66.05,66.1,7523.0,60.1335,60.179,60.1244,60.1699,7523.0
2022-09-21 10:50:00,66.09,66.15,66.09,66.14,9789.0,60.1608,60.2154,60.1608,60.2063,9789.0
2022-09-21 10:55:00,66.14,66.16,66.04,66.04,5095.0,60.2063,60.2245,60.1153,60.1153,5095.0
2022-09-21 11:00:00,66.07,66.14,66.04,66.04,5416.0,60.1426,60.2063,60.1153,60.1153,5416.0
2022-09-21 11:05:00,66.02,66.06,65.97,66.03,9835.0,60.0971,60.1335,60.0516,60.1062,9835.0
2022-09-21 11:10:00,66.04,66.04,65.99,66.03,8240.0,60.1153,60.1153,60.0698,60.1062,8240.0
2022-09-21 11:15:00,66.02,66.02,65.92,65.92,3338.0,60.0971,60.0971,60.0061,60.0061,3338.0
2022-09-21 11:20:00,65.94,65.97,65.88,65.94,4025.0,60.0243,60.0516,59.9697,60.0243,4025.0
2022-09-21 11:25:00,66.0,66.0,65.94,65.95,4285.0,60.0789,60.0789,60.0243,60.0334,4285.0
2022-09-21 11:30:00,65.97,66.0,65.95,65.98,6322.0,60.0516,60.0789,60.0334,60.0607,6322.0
2022-09-21 11:35:00,65.98,66.05,65.98,66.03,6484.0,60.0607,60.1244,60.0607,60.1062,6484.0
2022-09-21 11:40:00,66.02,66.04,65.99,66.03,3319.0,60.0971,60.1153,60.0698,60.1062,3319.0
2022-09-21 11:45:00,66.04,66.04,65.96,65.98,2177.0,60.1153,60.1153,60.0425,60.0607,2177.0
2022-09-21 11:50:00,65.98,65.98,65.95,65.95,1514.0,60.0607,60.0607,60.0334,60.0334,1514.0
2022-09-21 11:55:00,65.95,65.98,65.95,65.96,3449.0,60.0334,60.0607,60.0334,60.0425,3449.0
2022-09-21 12:00:00,65.95,65.96,65.91,65.95,3627.0,60.0334,60.0425,59.997,60.0334,3627.0
2022-09-21 12:05:00,65.95,66.04,65.95,66.03,2844.0,60.0334,60.1153,60.0334,60.1062,2844.0
2022-09-21 12:10:00,66.04,66.05,66.02,66.02,4348.0,60.1153,60.1244,60.0971,60.0971,4348.0
2022-09-21 12:15:00,66.03,66.07,66.01,66.05,4880.0,60.1062,60.1426,60.088,60.1244,4880.0
2022-09-21 12:20:00,66.04,66.06,65.99,65.99,3309.0,60.1153,60.1335,60.0698,60.0698,3309.0
2022-09-21 12:25:00,65.98,66.02,65.97,66.02,4405.0,60.0607,60.0971,60.0516,60.0971,4405.0
2022-09-21 12:30:00,66.03,66.04,65.95,66.0,9039.0,60.1062,60.1153,60.0334,60.0789,9039.0
2022-09-21 12:35:00,66.02,66.02,65.93,65.94,4449.0,60.0971,60.0971,60.0152,60.0243,4449.0
2022-09-21 12:40:00,65.93,65.97,65.93,65.94,4994.0,60.0152,60.0516,60.0152,60.0243,4994.0
2022-09-21 12:45:00,65.94,65.95,65.91,65.93,2548.0,60.0243,60.0334,59.997,60.0152,2548.0
2022-09-21 12:50:00,65.91,65.92,65.87,65.9,1930.0,59.997,60.0061,59.9606,59.9879,1930.0
2022-09-21 12:55:00,65.89,65.92,65.88,65.89,3435.0,59.9788,60.0061,59.9697,59.9788,3435.0
2022-09-21 13:00:00,65.89,65.94,65.88,65.94,4031.0,59.9788,60.0243,59.9697,60.0243,4031.0
2022-09-21 13:05:00,65.93,65.98,65.93,65.98,4569.0,60.0152,60.0607,60.0152,60.0607,4569.0
2022-09-21 13:10:00,65.97,66.02,65.96,66.0,4608.0,60.0516,60.0971,60.0425,60.0789,4608.0
2022-09-21 13:15:00,65.98,65.98,65.94,65.95,6121.0,60.0607,60.0607,60.0243,60.0334,6121.0
2022-09-21 13:20:00,65.92,65.94,65.91,65.92,2781.0,60.0061,60.0243,59.997,60.0061,2781.0
2022-09-21 13:25:00,65.92,65.92,65.89,65.91,2974.0,60.0061,60.0061,59.9788,59.997,2974.0
2022-09-21 13:30:00,65.92,65.93,65.87,65.87,15654.0,60.0061,60.0152,59.9606,59.9606,15654.0
2022-09-21 13:35:00,65.86,65.87,65.81,65.87,2592.0,59.9514,59.9606,59.9059,59.9606,2592.0
2022-09-21 13:40:00,65.87,65.87,65.82,65.86,4253.0,59.9606,59.9606,59.915,59.9514,4253.0
2022-09-21 13:45:00,65.87,65.88,65.77,65.77,4388.0,59.9606,59.9697,59.8695,59.8695,4388.0
2022-09-21 13:50:00,65.78,65.82,65.78,65.8,5576.0,59.8786,59.915,59.8786,59.8968,5576.0
2022-09-21 13:55:00,65.81,65.85,65.75,65.81,4694.0,59.9059,59.9423,59.8513,59.9059,4694.0
2022-09-21 14:00:00,65.75,65.75,64.96,64.96,11229.0,59.8513,59.8513,59.1322,59.1322,11229.0
2022-09-21 14:05:00,64.99,65.36,64.99,65.3,7860.0,59.1595,59.4963,59.1595,59.4417,7860.0
2022-09-21 14:10:00,65.27,65.36,65.01,65.03,13676.0,59.4144,59.4963,59.1777,59.1959,13676.0
2022-09-21 14:15:00,65.02,65.12,64.97,65.06,7502.0,59.1868,59.2778,59.1413,59.2232,7502.0
2022-09-21 14:20:00,65.09,65.11,65.03,65.09,4417.0,59.2505,59.2687,59.1959,59.2505,4417.0
2022-09-21 14:25:00,65.08,65.16,64.91,64.99,18580.0,59.2414,59.3142,59.0867,59.1595,18580.0
2022-09-21 14:30:00,64.94,65.3,64.84,65.28,16088.0,59.114,59.4417,59.023,59.4235,16088.0
2022-09-21 14:35:00,65.24,65.34,65.1,65.28,25614.0,59.3871,59.4781,59.2596,59.4235,25614.0
2022-09-21 14:40:00,65.23,65.73,65.16,65.7,16279.0,59.378,59.8331,59.3142,59.8058,16279.0
2022-09-21 14:45:00,65.76,65.85,65.47,65.54,10306.0,59.8604,59.9423,59.5964,59.6602,10306.0
2022-09-21 14:50:00,65.54,65.75,65.36,65.7,12558.0,59.6602,59.8513,59.4963,59.8058,12558.0
2022-09-21 14:55:00,65.73,65.78,65.63,65.69,10052.0,59.8331,59.8786,59.7421,59.7967,10052.0
2022-09-21 15:00:00,65.74,65.81,65.58,65.71,16525.0,59.8422,59.9059,59.6966,59.8149,16525.0
2022-09-21 15:05:00,65.7,65.8,65.57,65.58,16212.0,59.8058,59.8968,59.6875,59.6966,16212.0
2022-09-21 15:10:00,65.58,65.58,65.05,65.45,16926.0,59.6966,59.6966,59.2141,59.5782,16926.0
2022-09-21 15:15:00,65.4,65.53,65.36,65.41,10648.0,59.5327,59.6511,59.4963,59.5418,10648.0
2022-09-21 15:20:00,65.31,65.33,65.23,65.29,8236.0,59.4508,59.469,59.378,59.4326,8236.0
2022-09-21 15:25:00,65.27,65.27,64.97,64.98,10049.0,59.4144,59.4144,59.1413,59.1504,10049.0
2022-09-21 15:30:00,64.94,65.08,64.79,65.05,18419.0,59.114,59.2414,58.9774,59.2141,18419.0
2022-09-21 15:35:00,65.05,65.05,64.77,64.78,21352.0,59.2141,59.2141,58.9592,58.9683,21352.0
2022-09-21 15:40:00,64.76,64.81,64.67,64.67,14371.0,58.9501,58.9956,58.8682,58.8682,14371.0
2022-09-21 15:45:00,64.65,64.73,64.6,64.68,30352.0,58.85,58.9228,58.8045,58.8773,30352.0
2022-09-21 15:50:00,64.68,64.77,64.6,64.69,64559.0,58.8773,58.9592,58.8045,58.8864,64559.0
2022-09-21 15:55:00,64.69,64.69,64.48,64.48,117140.0,58.8864,58.8864,58.6953,58.6953,117140.0
2022-09-22 09:30:00,64.38,64.38,64.15,64.15,25441.0,58.6042,58.6042,58.3949,58.3949,25441.0
2022-09-22 09:35:00,64.07,64.12,63.81,63.84,6481.0,58.322,58.3676,58.0854,58.1127,6481.0
2022-09-22 09:40:00,63.82,63.99,63.82,63.85,6787.0,58.0945,58.2492,58.0945,58.1218,6787.0
2022-09-22 09:45:00,63.84,63.87,63.77,63.84,10851.0,58.1127,58.14,58.049,58.1127,10851.0
2022-09-22 09:50:00,63.81,63.95,63.77,63.81,11408.0,58.0854,58.2128,58.049,58.0854,11408.0
2022-09-22 09:55:00,63.83,63.85,63.65,63.7,22484.0,58.1036,58.1218,57.9397,57.9852,22484.0
2022-09-22 10:00:00,63.7,63.74,63.55,63.62,32331.0,57.9852,58.0216,57.8487,57.9124,32331.0
2022-09-22 10:05:00,63.61,63.94,63.61,63.93,10314.0,57.9033,58.2037,57.9033,58.1946,10314.0
2022-09-22 10:10:00,63.93,63.96,63.82,63.96,7764.0,58.1946,58.2219,58.0945,58.2219,7764.0
2022-09-22 10:15:00,63.96,63.99,63.89,63.89,8262.0,58.2219,58.2492,58.1582,58.1582,8262.0
2022-09-22 10:20:00,63.91,64.05,63.88,64.05,16371.0,58.1764,58.3038,58.1491,58.3038,16371.0
2022-09-22 10:25:00,64.04,64.13,64.03,64.11,8858.0,58.2947,58.3767,58.2856,58.3584,8858.0
2022-09-22 10:30:00,64.12,64.23,64.1,64.1,14137.0,58.3676,58.4677,58.3493,58.3493,14137.0
2022-09-22 10:35:00,64.1,64.21,64.05,64.19,14944.0,58.3493,58.4495,58.3038,58.4313,14944.0
2022-09-22 10:40:00,64.15,64.18,63.99,64.0,8211.0,58.3949,58.4222,58.2492,58.2583,8211.0
2022-09-22 10:45:00,64.0,64.06,63.99,64.01,8838.0,58.2583,58.3129,58.2492,58.2674,8838.0
2022-09-22 10:50:00,64.01,64.04,63.95,63.95,10231.0,58.2674,58.2947,58.2128,58.2128,10231.0
2022-09-22 10:55:00,63.93,63.95,63.88,63.9,5429.0,58.1946,58.2128,58.1491,58.1673,5429.0
2022-09-22 11:00:00,63.91,63.98,63.9,63.97,6601.0,58.1764,58.2401,58.1673,58.231,6601.0
2022-09-22 11:05:00,63.96,64.04,63.96,64.0,7307.0,58.2219,58.2947,58.2219,58.2583,7307.0
2022-09-22 11:10:00,63.95,63.95,63.89,63.91,9161.0,58.2128,58.2128,58.1582,58.1764,9161.0
2022-09-22 11:15:00,63.91,63.92,63.86,63.86,11847.0,58.1764,58.1855,58.1309,58.1309,11847.0
2022-09-22 11:20:00,63.88,63.94,63.82,63.91,10405.0,58.1491,58.2037,58.0945,58.1764,10405.0
2022-09-22 11:25:00,63.94,63.98,63.9,63.97,12939.0,58.2037,58.2401,58.1673,58.231,12939.0
2022-09-22 11:30:00,63.96,64.18,63.93,64.01,23297.0,58.2219,58.4222,58.1946,58.2674,23297.0
2022-09-22 11:35:00,64.0,64.01,63.84,63.84,11579.0,58.2583,58.2674,58.1127,58.1127,11579.0
2022-09-22 11:40:00,63.83,63.83,63.71,63.77,8674.0,58.1036,58.1036,57.9943,58.049,8674.0
2022-09-22 11:45:00,63.76,63.95,63.74,63.95,8634.0,58.0398,58.2128,58.0216,58.2128,8634.0
2022-09-22 11:50:00,63.94,63.98,63.88,63.88,8312.0,58.2037,58.2401,58.1491,58.1491,8312.0
2022-09-22 11:55:00,63.86,63.87,63.76,63.79,4601.0,58.1309,58.14,58.0398,58.0672,4601.0
2022-09-22 12:00:00,63.77,63.89,63.76,63.88,3700.0,58.049,58.1582,58.0398,58.1491,3700.0
2022-09-22 12:05:00,63.88,63.89,63.83,63.88,6121.0,58.1491,58.1582,58.1036,58.1491,6121.0
2022-09-22 12:10:00,63.88,63.88,63.82,63.85,4808.0,58.1491,58.1491,58.0945,58.1218,4808.0
2022-09-22 12:15:00,63.85,63.98,63.83,63.97,12601.0,58.1218,58.2401,58.1036,58.231,12601.0
2022-09-22 12:20:00,63.98,64.05,63.89,64.05,12237.0,58.2401,58.3038,58.1582,58.3038,12237.0
2022-09-22 12:25:00,64.06,64.07,63.96,63.98,12093.0,58.3129,58.322,58.2219,58.2401,12093.0
2022-09-22 12:30:00,63.97,63.98,63.92,63.95,6183.0,58.231,58.2401,58.1855,58.2128,6183.0
2022-09-22 12:35:00,63.95,64.06,63.94,64.02,4583.0,58.2128,58.3129,58.2037,58.2765,4583.0
2022-09-22 12:40:00,63.99,64.03,63.97,64.0,5646.0,58.2492,58.2856,58.231,58.2583,5646.0
2022-09-22 12:45:00,63.99,64.05,63.97,64.0,6356.0,58.2492,58.3038,58.231,58.2583,6356.0
2022-09-22 12:50:00,63.99,64.16,63.99,64.12,10098.0,58.2492,58.404,58.2492,58.3676,10098.0
2022-09-22 12:55:00,64.13,64.19,64.1,64.1,3839.0,58.3767,58.4313,58.3493,58.3493,3839.0
2022-09-22 13:00:00,64.12,64.21,64.12,64.2,4601.0,58.3676,58.4495,58.3676,58.4404,4601.0
2022-09-22 13:05:00,64.2,64.21,64.14,64.16,5241.0,58.4404,58.4495,58.3858,58.404,5241.0
2022-09-22 13:10:00,64.15,64.16,63.99,63.99,9793.0,58.3949,58.404,58.2492,58.2492,9793.0
2022-09-22 13:15:00,63.99,64.03,63.92,64.03,6413.0,58.2492,58.2856,58.1855,58.2856,6413.0
2022-09-22 13:20:00,64.02,64.05,64.01,64.03,3235.0,58.2765,58.3038,58.2674,58.2856,3235.0
2022-09-22 13:25:00,64.03,64.04,63.96,63.98,11320.0,58.2856,58.2947,58.2219,58.2401,11320.0
2022-09-22 13:30:00,63.98,63.99,63.93,63.94,9871.0,58.2401,58.2492,58.1946,58.2037,9871.0
2022-09-22 13:35:00,63.93,63.94,63.87,63.89,14684.0,58.1946,58.2037,58.14,58.1582,14684.0
2022-09-22 13:40:00,63.88,63.94,63.87,63.87,19003.0,58.1491,58.2037,58.14,58.14,19003.0
2022-09-22 13:45:00,63.87,63.88,63.82,63.87,8481.0,58.14,58.1491,58.0945,58.14,8481.0
2022-09-22 13:50:00,63.87,63.93,63.85,63.92,6908.0,58.14,58.1946,58.1218,58.1855,6908.0
2022-09-22 13:55:00,63.92,63.95,63.88,63.88,11938.0,58.1855,58.2128,58.1491,58.1491,11938.0
2022-09-22 14:00:00,63.88,63.96,63.88,63.93,7388.0,58.1491,58.2219,58.1491,58.1946,7388.0
2022-09-22 14:05:00,63.94,64.02,63.93,63.98,10463.0,58.2037,58.2765,58.1946,58.2401,10463.0
2022-09-22 14:10:00,64.0,64.1,64.0,64.09,12573.0,58.2583,58.3493,58.2583,58.3402,12573.0
2022-09-22 14:15:00,64.11,64.16,64.07,64.13,7072.0,58.3584,58.404,58.322,58.3767,7072.0
2022-09-22 14:20:00,64.12,64.13,64.05,64.08,9227.0,58.3676,58.3767,58.3038,58.3311,9227.0
2022-09-22 14:25:00,64.08,64.16,64.07,64.16,7361.0,58.3311,58.404,58.322,58.404,7361.0
2022-09-22 14:30:00,64.16,64.21,64.13,64.2,5845.0,58.404,58.4495,58.3767,58.4404,5845.0
2022-09-22 14:35:00,64.21,64.24,64.18,64.23,5147.0,58.4495,58.4768,58.4222,58.4677,5147.0
2022-09-22 14:40:00,64.24,64.24,64.13,64.16,6388.0,58.4768,58.4768,58.3767,58.404,6388.0
2022-09-22 14:45:00,64.15,64.15,64.05,64.09,5586.0,58.3949,58.3949,58.3038,58.3402,5586.0
2022-09-22 14:50:00,64.1,64.25,64.1,64.24,11337.0,58.3493,58.4859,58.3493,58.4768,11337.0
2022-09-22 14:55:00,64.21,64.24,64.18,64.2,7937.0,58.4495,58.4768,58.4222,58.4404,7937.0
2022-09-22 15:00:00,64.23,64.35,64.22,64.3,8199.0,58.4677,58.5769,58.4586,58.5314,8199.0
2022-09-22 15:05:00,64.3,64.33,64.23,64.26,27454.0,58.5314,58.5587,58.4677,58.495,27454.0
2022-09-22 15:10:00,64.27,64.4,64.24,64.39,22520.0,58.5041,58.6224,58.4768,58.6133,22520.0
2022-09-22 15:15:00,64.39,64.39,64.2,64.2,14332.0,58.6133,58.6133,58.4404,58.4404,14332.0
2022-09-22 15:20:00,64.2,64.22,64.11,64.13,12785.0,58.4404,58.4586,58.3584,58.3767,12785.0
2022-09-22 15:25:00,64.13,64.13,64.04,64.1,12452.0,58.3767,58.3767,58.2947,58.3493,12452.0
2022-09-22 15:30:00,64.11,64.21,64.1,64.19,23011.0,58.3584,58.4495,58.3493,58.4313,23011.0
2022-09-22 15:35:00,64.18,64.28,64.15,64.2,17042.0,58.4222,58.5132,58.3949,58.4404,17042.0
2022-09-22 15:40:00,64.2,64.25,64.15,64.25,14712.0,58.4404,58.4859,58.3949,58.4859,14712.0
2022-09-22 15:45:00,64.26,64.33,64.24,64.33,37552.0,58.495,58.5587,58.4768,58.5587,37552.0
2022-09-22 15:50:00,64.32,64.39,64.17,64.2,50930.0,58.5496,58.6133,58.4131,58.4404,50930.0
2022-09-22 15:55:00,64.2,64.22,63.95,63.96,117779.0,58.4404,58.4586,58.2128,58.2219,117779.0
2022-09-23 09:30:00,63.25,63.61,63.11,63.12,44877.0,57.5756,57.9033,57.4482,57.4573,44877.0
2022-09-23 09:35:00,63.09,63.11,62.92,62.95,12091.0,57.43,57.4482,57.2752,57.3025,12091.0
2022-09-23 09:40:00,62.86,62.87,62.72,62.85,9907.0,57.2206,57.2297,57.0932,57.2115,9907.0
2022-09-23 09:45:00,62.82,63.07,62.78,62.91,6197.0,57.1842,57.4118,57.1478,57.2661,6197.0
2022-09-23 09:50:00,62.91,63.01,62.88,63.0,5710.0,57.2661,57.3571,57.2388,57.348,5710.0
2022-09-23 09:55:00,62.97,63.05,62.9,62.92,16429.0,57.3207,57.3935,57.257,57.2752,16429.0
2022-09-23 10:00:00,62.91,63.04,62.91,63.03,14021.0,57.2661,57.3844,57.2661,57.3753,14021.0
2022-09-23 10:05:00,63.04,63.13,63.02,63.07,6129.0,57.3844,57.4664,57.3662,57.4118,6129.0
2022-09-23 10:10:00,63.06,63.2,63.05,63.16,5399.0,57.4026,57.5301,57.3935,57.4937,5399.0
2022-09-23 10:15:00,63.11,63.11,63.01,63.05,15029.0,57.4482,57.4482,57.3571,57.3935,15029.0
2022-09-23 10:20:00,63.06,63.12,63.02,63.04,5211.0,57.4026,57.4573,57.3662,57.3844,5211.0
2022-09-23 10:25:00,63.03,63.19,63.01,63.16,7762.0,57.3753,57.521,57.3571,57.4937,7762.0
2022-09-23 10:30:00,63.11,63.12,63.0,63.01,5763.0,57.4482,57.4573,57.348,57.3571,5763.0
2022-09-23 10:35:00,63.0,63.09,63.0,63.06,5886.0,57.348,57.43,57.348,57.4026,5886.0
2022-09-23 10:40:00,63.03,63.09,62.96,62.96,4812.0,57.3753,57.43,57.3116,57.3116,4812.0
2022-09-23 10:45:00,62.95,63.0,62.86,62.86,3890.0,57.3025,57.348,57.2206,57.2206,3890.0
2022-09-23 10:50:00,62.85,62.85,62.75,62.82,6596.0,57.2115,57.2115,57.1205,57.1842,6596.0
2022-09-23 10:55:00,62.81,62.88,62.79,62.88,8411.0,57.1751,57.2388,57.1569,57.2388,8411.0
2022-09-23 11:00:00,62.89,62.92,62.84,62.87,12310.0,57.2479,57.2752,57.2024,57.2297,12310.0
2022-09-23 11:05:00,62.87,62.92,62.82,62.85,5119.0,57.2297,57.2752,57.1842,57.2115,5119.0
2022-09-23 11:10:00,62.82,62.87,62.78,62.87,6451.0,57.1842,57.2297,57.1478,57.2297,6451.0
2022-09-23 11:15:00,62.87,63.01,62.87,63.0,7919.0,57.2297,57.3571,57.2297,57.348,7919.0
2022-09-23 11:20:00,63.0,63.04,62.92,62.94,16420.0,57.348,57.3844,57.2752,57.2934,16420.0
2022-09-23 11:25:00,62.94,62.98,62.91,62.93,17336.0,57.2934,57.3298,57.2661,57.2843,17336.0
2022-09-23 11:30:00,62.93,62.93,62.86,62.9,13431.0,57.2843,57.2843,57.2206,57.257,13431.0
2022-09-23 11:35:00,62.89,62.9,62.87,62.88,9923.0,57.2479,57.257,57.2297,57.2388,9923.0
2022-09-23 11:40:00,62.86,62.97,62.86,62.91,9621.0,57.2206,57.3207,57.2206,57.2661,9621.0
2022-09-23 11:45:00,62.9,62.9,62.78,62.83,14761.0,57.257,57.257,57.1478,57.1933,14761.0
2022-09-23 11:50:00,62.82,62.86,62.77,62.84,5619.0,57.1842,57.2206,57.1387,57.2024,5619.0
2022-09-23 11:55:00,62.84,62.86,62.81,62.83,3465.0,57.2024,57.2206,57.1751,57.1933,3465.0
2022-09-23 12:00:00,62.83,62.83,62.72,62.74,11616.0,57.1933,57.1933,57.0932,57.1114,11616.0
2022-09-23 12:05:00,62.75,62.78,62.7,62.71,15276.0,57.1205,57.1478,57.0749,57.084,15276.0
2022-09-23 12:10:00,62.7,62.7,62.63,62.64,8939.0,57.0749,57.0749,57.0112,57.0203,8939.0
2022-09-23 12:15:00,62.61,62.67,62.58,62.67,11620.0,56.993,57.0476,56.9657,57.0476,11620.0
2022-09-23 12:20:00,62.67,62.68,62.61,62.65,15812.0,57.0476,57.0567,56.993,57.0294,15812.0
2022-09-23 12:25:00,62.65,62.65,62.5,62.51,12921.0,57.0294,57.0294,56.8929,56.902,12921.0
2022-09-23 12:30:00,62.5,62.5,62.43,62.43,10296.0,56.8929,56.8929,56.8292,56.8292,10296.0
2022-09-23 12:35:00,62.42,62.52,62.41,62.51,23954.0,56.8201,56.9111,56.811,56.902,23954.0
2022-09-23 12:40:00,62.5,62.54,62.45,62.5,15915.0,56.8929,56.9293,56.8474,56.8929,15915.0
2022-09-23 12:45:00,62.51,62.67,62.5,62.66,6921.0,56.902,57.0476,56.8929,57.0385,6921.0
2022-09-23 12:50:00,62.67,62.78,62.66,62.78,5080.0,57.0476,57.1478,57.0385,57.1478,5080.0
2022-09-23 12:55:00,62.8,62.8,62.71,62.77,4503.0,57.166,57.166,57.084,57.1387,4503.0
2022-09-23 13:00:00,62.76,62.82,62.68,62.8,8105.0,57.1296,57.1842,57.0567,57.166,8105.0
2022-09-23 13:05:00,62.79,62.81,62.75,62.79,5281.0,57.1569,57.1751,57.1205,57.1569,5281.0
2022-09-23 13:10:00,62.8,62.83,62.78,62.82,3193.0,57.166,57.1933,57.1478,57.1842,3193.0
2022-09-23 13:15:00,62.81,62.92,62.81,62.91,4878.0,57.1751,57.2752,57.1751,57.2661,4878.0
2022-09-23 13:20:00,62.92,62.92,62.84,62.9,5120.0,57.2752,57.2752,57.2024,57.257,5120.0
2022-09-23 13:25:00,62.89,62.89,62.77,62.79,5824.0,57.2479,57.2479,57.1387,57.1569,5824.0
2022-09-23 13:30:00,62.78,62.86,62.77,62.85,6484.0,57.1478,57.2206,57.1387,57.2115,6484.0
2022-09-23 13:35:00,62.86,62.87,62.74,62.75,5649.0,57.2206,57.2297,57.1114,57.1205,5649.0
2022-09-23 13:40:00,62.76,62.76,62.66,62.69,8481.0,57.1296,57.1296,57.0385,57.0658,8481.0
2022-09-23 13:45:00,62.69,62.72,62.63,62.66,8973.0,57.0658,57.0932,57.0112,57.0385,8973.0
2022-09-23 13:50:00,62.68,62.73,62.67,62.73,6686.0,57.0567,57.1023,57.0476,57.1023,6686.0
2022-09-23 13:55:00,62.72,62.75,62.69,62.75,6098.0,57.0932,57.1205,57.0658,57.1205,6098.0
2022-09-23 14:00:00,62.75,62.78,62.7,62.74,10495.0,57.1205,57.1478,57.0749,57.1114,10495.0
2022-09-23 14:05:00,62.74,62.82,62.64,62.64,10278.0,57.1114,57.1842,57.0203,57.0203,10278.0
2022-09-23 14:10:00,62.64,62.67,62.39,62.41,6932.0,57.0203,57.0476,56.7928,56.811,6932.0
2022-09-23 14:15:00,62.4,62.4,62.29,62.29,9417.0,56.8019,56.8019,56.7017,56.7017,9417.0
2022-09-23 14:20:00,62.31,62.47,62.3,62.42,7712.0,56.7199,56.8656,56.7108,56.8201,7712.0
2022-09-23 14:25:00,62.41,62.47,62.41,62.44,8410.0,56.811,56.8656,56.811,56.8383,8410.0
2022-09-23 14:30:00,62.45,62.45,62.37,62.41,22501.0,56.8474,56.8474,56.7745,56.811,22501.0
2022-09-23 14:35:00,62.41,62.41,62.31,62.34,9772.0,56.811,56.811,56.7199,56.7472,9772.0
2022-09-23 14:40:00,62.33,62.33,62.27,62.3,9869.0,56.7381,56.7381,56.6835,56.7108,9869.0
2022-09-23 14:45:00,62.29,62.3,62.22,62.24,6454.0,56.7017,56.7108,56.638,56.6562,6454.0
2022-09-23 14:50:00,62.23,62.26,62.17,62.17,7822.0,56.6471,56.6744,56.5925,56.5925,7822.0
2022-09-23 14:55:00,62.18,62.18,62.09,62.12,15213.0,56.6016,56.6016,56.5197,56.547,15213.0
2022-09-23 15:00:00,62.12,62.42,62.1,62.39,14388.0,56.547,56.8201,56.5288,56.7928,14388.0
2022-09-23 15:05:00,62.38,62.57,62.33,62.55,8558.0,56.7837,56.9566,56.7381,56.9384,8558.0
2022-09-23 15:10:00,62.59,62.59,62.43,62.55,12813.0,56.9748,56.9748,56.8292,56.9384,12813.0
2022-09-23 15:15:00,62.56,62.7,62.56,62.62,13953.0,56.9475,57.0749,56.9475,57.0021,13953.0
2022-09-23 15:20:00,62.6,62.67,62.55,62.58,13000.0,56.9839,57.0476,56.9384,56.9657,13000.0
2022-09-23 15:25:00,62.58,62.67,62.52,62.67,13059.0,56.9657,57.0476,56.9111,57.0476,13059.0
2022-09-23 15:30:00,62.66,62.78,62.66,62.74,17962.0,57.0385,57.1478,57.0385,57.1114,17962.0
2022-09-23 15:35:00,62.73,62.78,62.64,62.77,22349.0,57.1023,57.1478,57.0203,57.1387,22349.0
2022-09-23 15:40:00,62.78,62.89,62.74,62.87,28556.0,57.1478,57.2479,57.1114,57.2297,28556.0
2022-09-23 15:45:00,62.88,62.9,62.78,62.87,33705.0,57.2388,57.257,57.1478,57.2297,33705.0
2022-09-23 15:50:00,62.86,62.93,62.76,62.92,93615.0,57.2206,57.2843,57.1296,57.2752,93615.0
2022-09-23 15:55:00,62.92,62.97,62.78,62.96,202136.0,57.2752,57.3207,57.1478,57.3116,202136.0
2022-09-26 09:30:00,62.64,62.86,62.6,62.6,29853.0,57.0203,57.2206,56.9839,56.9839,29853.0
2022-09-26 09:35:00,62.53,62.53,62.12,62.12,11222.0,56.9202,56.9202,56.547,56.547,11222.0
2022-09-26 09:40:00,62.13,62.36,62.12,62.15,11423.0,56.5561,56.7654,56.547,56.5743,11423.0
2022-09-26 09:45:00,62.14,62.22,62.04,62.15,5406.0,56.5652,56.638,56.4742,56.5743,5406.0
2022-09-26 09:50:00,62.14,62.14,62.0,62.06,7788.0,56.5652,56.5652,56.4377,56.4924,7788.0
2022-09-26 09:55:00,62.07,62.11,61.84,61.91,14864.0,56.5015,56.5379,56.2921,56.3558,14864.0
2022-09-26 10:00:00,61.92,62.05,61.85,61.98,18953.0,56.3649,56.4833,56.3012,56.4195,18953.0
2022-09-26 10:05:00,62.01,62.04,61.93,61.95,6901.0,56.4468,56.4742,56.374,56.3922,6901.0
2022-09-26 10:10:00,61.94,62.02,61.77,62.02,12247.0,56.3831,56.4559,56.2284,56.4559,12247.0
2022-09-26 10:15:00,62.02,62.22,62.02,62.19,11918.0,56.4559,56.638,56.4559,56.6107,11918.0
2022-09-26 10:20:00,62.2,62.22,62.11,62.21,8577.0,56.6198,56.638,56.5379,56.6289,8577.0
2022-09-26 10:25:00,62.21,62.25,62.17,62.22,8525.0,56.6289,56.6653,56.5925,56.638,8525.0
2022-09-26 10:30:00,62.17,62.19,61.98,62.03,20581.0,56.5925,56.6107,56.4195,56.4651,20581.0
2022-09-26 10:35:00,62.04,62.11,61.97,62.08,9580.0,56.4742,56.5379,56.4104,56.5106,9580.0
2022-09-26 10:40:00,62.11,62.19,62.07,62.16,4271.0,56.5379,56.6107,56.5015,56.5834,4271.0
2022-09-26 10:45:00,62.16,62.16,61.92,61.99,8515.0,56.5834,56.5834,56.3649,56.4286,8515.0
2022-09-26 10:50:00,61.98,62.06,61.94,62.01,9483.0,56.4195,56.4924,56.3831,56.4468,9483.0
2022-09-26 10:55:00,62.03,62.04,61.92,61.92,15218.0,56.4651,56.4742,56.3649,56.3649,15218.0
2022-09-26 11:00:00,61.9,62.03,61.87,61.99,10311.0,56.3467,56.4651,56.3194,56.4286,10311.0
2022-09-26 11:05:00,61.98,61.98,61.87,61.87,15039.0,56.4195,56.4195,56.3194,56.3194,15039.0
2022-09-26 11:10:00,61.85,61.85,61.68,61.69,9320.0,56.3012,56.3012,56.1465,56.1556,9320.0
2022-09-26 11:15:00,61.7,61.7,61.55,61.58,16311.0,56.1647,56.1647,56.0281,56.0554,16311.0
2022-09-26 11:20:00,61.57,61.59,61.51,61.55,8925.0,56.0463,56.0645,55.9917,56.0281,8925.0
2022-09-26 11:25:00,61.53,61.59,61.43,61.56,23806.0,56.0099,56.0645,55.9189,56.0372,23806.0
2022-09-26 11:30:00,61.56,61.65,61.37,61.4,42464.0,56.0372,56.1191,55.8643,55.8916,42464.0
2022-09-26 11:35:00,61.38,61.46,61.29,61.31,12181.0,55.8734,55.9462,55.7914,55.8096,12181.0
2022-09-26 11:40:00,61.31,61.43,61.28,61.28,15379.0,55.8096,55.9189,55.7823,55.7823,15379.0
2022-09-26 11:45:00,61.27,61.31,61.2,61.27,40444.0,55.7732,55.8096,55.7095,55.7732,40444.0
2022-09-26 11:50:00,61.26,61.32,61.19,61.26,11725.0,55.7641,55.8187,55.7004,55.7641,11725.0
2022-09-26 11:55:00,61.28,61.45,61.28,61.43,15656.0,55.7823,55.9371,55.7823,55.9189,15656.0
2022-09-26 12:00:00,61.44,61.44,61.26,61.26,16270.0,55.928,55.928,55.7641,55.7641,16270.0
2022-09-26 12:05:00,61.26,61.28,61.16,61.18,8732.0,55.7641,55.7823,55.6731,55.6913,8732.0
2022-09-26 12:10:00,61.19,61.19,61.08,61.1,30033.0,55.7004,55.7004,55.6003,55.6185,30033.0
2022-09-26 12:15:00,61.08,61.09,60.96,61.01,31942.0,55.6003,55.6094,55.491,55.5366,31942.0
2022-09-26 12:20:00,61.0,61.0,60.84,60.88,15560.0,55.5275,55.5275,55.3818,55.4182,15560.0
2022-09-26 12:25:00,60.83,60.92,60.81,60.87,12752.0,55.3727,55.4546,55.3545,55.4091,12752.0
2022-09-26 12:30:00,60.85,60.89,60.75,60.75,13996.0,55.3909,55.4273,55.2999,55.2999,13996.0
2022-09-26 12:35:00,60.75,60.81,60.73,60.77,22031.0,55.2999,55.3545,55.2817,55.3181,22031.0
2022-09-26 12:40:00,60.76,60.76,60.71,60.72,6541.0,55.309,55.309,55.2635,55.2726,6541.0
2022-09-26 12:45:00,60.72,60.86,60.71,60.83,17997.0,55.2726,55.4,55.2635,55.3727,17997.0
2022-09-26 12:50:00,60.83,60.92,60.81,60.85,18334.0,55.3727,55.4546,55.3545,55.3909,18334.0
2022-09-26 12:55:00,60.86,60.88,60.74,60.74,15989.0,55.4,55.4182,55.2908,55.2908,15989.0
2022-09-26 13:00:00,60.74,60.76,60.53,60.55,23989.0,55.2908,55.309,55.0996,55.1178,23989.0
2022-09-26 13:05:00,60.56,60.58,60.46,60.53,15805.0,55.1269,55.1451,55.0359,55.0996,15805.0
2022-09-26 13:10:00,60.52,60.53,60.29,60.29,18889.0,55.0905,55.0996,54.8812,54.8812,18889.0
2022-09-26 13:15:00,60.29,60.39,60.27,60.33,13419.0,54.8812,54.9722,54.8629,54.9176,13419.0
2022-09-26 13:20:00,60.32,60.35,60.21,60.21,12860.0,54.9085,54.9358,54.8083,54.8083,12860.0
2022-09-26 13:25:00,60.22,60.31,60.17,60.26,14411.0,54.8174,54.8994,54.7719,54.8538,14411.0
2022-09-26 13:30:00,60.24,60.45,60.24,60.41,38449.0,54.8356,55.0268,54.8356,54.9904,38449.0
2022-09-26 13:35:00,60.43,60.49,60.33,60.33,27625.0,55.0086,55.0632,54.9176,54.9176,27625.0
2022-09-26 13:40:00,60.34,60.45,60.3,60.36,26302.0,54.9267,55.0268,54.8903,54.9449,26302.0
2022-09-26 13:45:00,60.36,60.52,60.36,60.46,17820.0,54.9449,55.0905,54.9449,55.0359,17820.0
2022-09-26 13:50:00,60.49,60.54,60.43,60.52,11217.0,55.0632,55.1087,55.0086,55.0905,11217.0
2022-09-26 13:55:00,60.5,60.5,60.34,60.34,7392.0,55.0723,55.0723,54.9267,54.9267,7392.0
2022-09-26 14:00:00,60.33,60.59,60.33,60.55,13352.0,54.9176,55.1542,54.9176,55.1178,13352.0
2022-09-26 14:05:00,60.52,60.66,60.51,60.65,10890.0,55.0905,55.218,55.0814,55.2089,10890.0
2022-09-26 14:10:00,60.65,60.76,60.63,60.76,18329.0,55.2089,55.309,55.1907,55.309,18329.0
2022-09-26 14:15:00,60.75,60.86,60.75,60.8,18726.0,55.2999,55.4,55.2999,55.3454,18726.0
2022-09-26 14:20:00,60.8,60.8,60.7,60.73,16319.0,55.3454,55.3454,55.2544,55.2817,16319.0
2022-09-26 14:25:00,60.72,60.72,60.56,60.56,13814.0,55.2726,55.2726,55.1269,55.1269,13814.0
2022-09-26 14:30:00,60.55,60.65,60.5,60.64,19036.0,55.1178,55.2089,55.0723,55.1998,19036.0
2022-09-26 14:35:00,60.63,60.64,60.54,60.6,13506.0,55.1907,55.1998,55.1087,55.1633,13506.0
2022-09-26 14:40:00,60.61,60.66,60.54,60.62,15096.0,55.1724,55.218,55.1087,55.1815,15096.0
2022-09-26 14:45:00,60.62,60.86,60.6,60.84,15844.0,55.1815,55.4,55.1633,55.3818,15844.0
2022-09-26 14:50:00,60.82,60.86,60.74,60.81,24523.0,55.3636,55.4,55.2908,55.3545,24523.0
2022-09-26 14:55:00,60.8,60.87,60.76,60.76,21334.0,55.3454,55.4091,55.309,55.309,21334.0
2022-09-26 15:00:00,60.77,60.95,60.76,60.87,12930.0,55.3181,55.4819,55.309,55.4091,12930.0
2022-09-26 15:05:00,60.85,60.97,60.82,60.97,14830.0,55.3909,55.5001,55.3636,55.5001,14830.0
2022-09-26 15:10:00,60.97,60.98,60.83,60.86,20366.0,55.5001,55.5093,55.3727,55.4,20366.0
2022-09-26 15:15:00,60.84,60.96,60.74,60.9,24929.0,55.3818,55.491,55.2908,55.4364,24929.0
2022-09-26 15:20:00,60.9,60.93,60.76,60.76,22578.0,55.4364,55.4637,55.309,55.309,22578.0
2022-09-26 15:25:00,60.73,60.83,60.7,60.81,31931.0,55.2817,55.3727,55.2544,55.3545,31931.0
2022-09-26 15:30:00,60.82,60.84,60.71,60.78,40198.0,55.3636,55.3818,55.2635,55.3272,40198.0
2022-09-26 15:35:00,60.76,60.91,60.75,60.86,36658.0,55.309,55.4455,55.2999,55.4,36658.0
2022-09-26 15:40:00,60.85,61.09,60.84,61.09,40498.0,55.3909,55.6094,55.3818,55.6094,40498.0
2022-09-26 15:45:00,61.09,61.17,61.02,61.16,56093.0,55.6094,55.6822,55.5457,55.6731,56093.0
2022-09-26 15:50:00,61.16,61.34,61.08,61.23,116665.0,55.6731,55.837,55.6003,55.7368,116665.0
2022-09-26 15:55:00,61.23,61.24,60.74,60.82,343382.0,55.7368,55.7459,55.2908,55.3636,343382.0
2022-09-27 09:30:00,61.17,61.22,60.93,61.14,40463.0,55.6822,55.7277,55.4637,55.6549,40463.0
2022-09-27 09:35:00,61.14,61.2,61.1,61.15,10035.0,55.6549,55.7095,55.6185,55.664,10035.0
2022-09-27 09:40:00,61.16,61.33,61.15,61.24,15941.0,55.6731,55.8279,55.664,55.7459,15941.0
2022-09-27 09:45:00,61.29,61.32,61.12,61.12,18701.0,55.7914,55.8187,55.6367,55.6367,18701.0
2022-09-27 09:50:00,61.12,61.13,60.96,61.04,13934.0,55.6367,55.6458,55.491,55.5639,13934.0
2022-09-27 09:55:00,61.05,61.07,60.97,61.03,8071.0,55.573,55.5912,55.5001,55.5548,8071.0
2022-09-27 10:00:00,61.04,61.05,60.73,60.83,20456.0,55.5639,55.573,55.2817,55.3727,20456.0
2022-09-27 10:05:00,60.81,60.83,60.57,60.6,8874.0,55.3545,55.3727,55.136,55.1633,8874.0
2022-09-27 10:10:00,60.6,60.72,60.58,60.7,8525.0,55.1633,55.2726,55.1451,55.2544,8525.0
2022-09-27 10:15:00,60.66,60.67,60.56,60.67,13876.0,55.218,55.2271,55.1269,55.2271,13876.0
2022-09-27 10:20:00,60.68,60.83,60.65,60.82,23746.0,55.2362,55.3727,55.2089,55.3636,23746.0
2022-09-27 10:25:00,60.82,60.89,60.55,60.55,15329.0,55.3636,55.4273,55.1178,55.1178,15329.0
2022-09-27 10:30:00,60.55,60.75,60.55,60.69,9363.0,55.1178,55.2999,55.1178,55.2453,9363.0
2022-09-27 10:35:00,60.69,60.88,60.65,60.8,11201.0,55.2453,55.4182,55.2089,55.3454,11201.0
2022-09-27 10:40:00,60.83,60.94,60.81,60.93,15597.0,55.3727,55.4728,55.3545,55.4637,15597.0
2022-09-27 10:45:00,60.93,61.02,60.84,61.02,10944.0,55.4637,55.5457,55.3818,55.5457,10944.0
2022-09-27 10:50:00,60.98,60.98,60.8,60.81,7016.0,55.5093,55.5093,55.3454,55.3545,7016.0
2022-09-27 10:55:00,60.78,60.81,60.64,60.64,13776.0,55.3272,55.3545,55.1998,55.1998,13776.0
2022-09-27 11:00:00,60.58,60.62,60.4,60.46,11281.0,55.1451,55.1815,54.9813,55.0359,11281.0
2022-09-27 11:05:00,60.46,60.6,60.46,60.52,8148.0,55.0359,55.1633,55.0359,55.0905,8148.0
2022-09-27 11:10:00,60.51,60.56,60.42,60.45,9081.0,55.0814,55.1269,54.9995,55.0268,9081.0
2022-09-27 11:15:00,60.46,60.51,60.36,60.36,14135.0,55.0359,55.0814,54.9449,54.9449,14135.0
2022-09-27 11:20:00,60.34,60.38,60.05,60.08,14807.0,54.9267,54.9631,54.6627,54.69,14807.0
2022-09-27 11:25:00,60.09,60.11,59.9,59.93,25626.0,54.6991,54.7173,54.5261,54.5535,25626.0
2022-09-27 11:30:00,59.93,60.1,59.91,60.04,16177.0,54.5535,54.7082,54.5352,54.6536,16177.0
2022-09-27 11:35:00,60.02,60.05,59.94,60.03,11795.0,54.6354,54.6627,54.5626,54.6445,11795.0
2022-09-27 11:40:00,60.01,60.09,59.96,60.0,11405.0,54.6263,54.6991,54.5808,54.6172,11405.0
2022-09-27 11:45:00,60.0,60.06,59.95,59.95,7983.0,54.6172,54.6718,54.5717,54.5717,7983.0
2022-09-27 11:50:00,59.95,60.0,59.73,59.74,12233.0,54.5717,54.6172,54.3714,54.3805,12233.0
2022-09-27 11:55:00,59.75,59.83,59.71,59.72,9869.0,54.3896,54.4624,54.3532,54.3623,9869.0
2022-09-27 12:00:00,59.71,59.73,59.59,59.68,26923.0,54.3532,54.3714,54.244,54.3259,26923.0
2022-09-27 12:05:00,59.69,59.69,59.59,59.61,12315.0,54.335,54.335,54.244,54.2622,12315.0
2022-09-27 12:10:00,59.59,59.6,59.48,59.59,18996.0,54.244,54.2531,54.1438,54.244,18996.0
2022-09-27 12:15:00,59.59,59.6,59.41,59.43,18330.0,54.244,54.2531,54.0801,54.0983,18330.0
2022-09-27 12:20:00,59.43,59.48,59.35,59.42,49760.0,54.0983,54.1438,54.0255,54.0892,49760.0
2022-09-27 12:25:00,59.41,59.54,59.38,59.51,11942.0,54.0801,54.1984,54.0528,54.1711,11942.0
2022-09-27 12:30:00,59.5,59.66,59.49,59.64,7633.0,54.162,54.3077,54.1529,54.2895,7633.0
2022-09-27 12:35:00,59.64,59.67,59.52,59.59,10567.0,54.2895,54.3168,54.1802,54.244,10567.0
2022-09-27 12:40:00,59.57,59.74,59.57,59.73,9205.0,54.2257,54.3805,54.2257,54.3714,9205.0
2022-09-27 12:45:00,59.71,59.81,59.7,59.77,8031.0,54.3532,54.4442,54.3441,54.4078,8031.0
2022-09-27 12:50:00,59.74,59.81,59.59,59.81,10050.0,54.3805,54.4442,54.244,54.4442,10050.0
2022-09-27 12:55:00,59.81,59.88,59.76,59.84,10657.0,54.4442,54.5079,54.3987,54.4715,10657.0
2022-09-27 13:00:00,59.85,59.9,59.72,59.76,22347.0,54.4806,54.5261,54.3623,54.3987,22347.0
2022-09-27 13:05:00,59.76,59.9,59.75,59.83,9575.0,54.3987,54.5261,54.3896,54.4624,9575.0
2022-09-27 13:10:00,59.83,59.83,59.75,59.81,14394.0,54.4624,54.4624,54.3896,54.4442,14394.0
2022-09-27 13:15:00,59.81,59.88,59.8,59.84,6569.0,54.4442,54.5079,54.4351,54.4715,6569.0
2022-09-27 13:20:00,59.82,59.82,59.66,59.66,12369.0,54.4533,54.4533,54.3077,54.3077,12369.0
2022-09-27 13:25:00,59.63,59.66,59.58,59.62,21172.0,54.2804,54.3077,54.2349,54.2713,21172.0
2022-09-27 13:30:00,59.59,59.63,59.53,59.61,16004.0,54.244,54.2804,54.1893,54.2622,16004.0
2022-09-27 13:35:00,59.61,59.62,59.38,59.39,21794.0,54.2622,54.2713,54.0528,54.0619,21794.0
2022-09-27 13:40:00,59.4,59.46,59.33,59.38,20274.0,54.071,54.1256,54.0073,54.0528,20274.0
2022-09-27 13:45:00,59.38,59.46,59.38,59.39,17522.0,54.0528,54.1256,54.0528,54.0619,17522.0
2022-09-27 13:50:00,59.38,59.38,59.3,59.3,20432.0,54.0528,54.0528,53.98,53.98,20432.0
2022-09-27 13:55:00,59.31,59.4,59.26,59.4,26548.0,53.9891,54.071,53.9436,54.071,26548.0
2022-09-27 14:00:00,59.41,59.57,59.38,59.55,22644.0,54.0801,54.2257,54.0528,54.2075,22644.0
2022-09-27 14:05:00,59.53,59.53,59.43,59.5,10546.0,54.1893,54.1893,54.0983,54.162,10546.0
2022-09-27 14:10:00,59.49,59.55,59.42,59.43,14194.0,54.1529,54.2075,54.0892,54.0983,14194.0
2022-09-27 14:15:00,59.41,59.49,59.37,59.46,10781.0,54.0801,54.1529,54.0437,54.1256,10781.0
2022-09-27 14:20:00,59.49,59.53,59.41,59.53,9827.0,54.1529,54.1893,54.0801,54.1893,9827.0
2022-09-27 14:25:00,59.54,59.58,59.47,59.54,16690.0,54.1984,54.2349,54.1347,54.1984,16690.0
2022-09-27 14:30:00,59.54,59.61,59.49,59.6,17923.0,54.1984,54.2622,54.1529,54.2531,17923.0
2022-09-27 14:35:00,59.6,59.71,59.56,59.71,13314.0,54.2531,54.3532,54.2166,54.3532,13314.0
2022-09-27 14:40:00,59.71,59.77,59.7,59.71,20962.0,54.3532,54.4078,54.3441,54.3532,20962.0
2022-09-27 14:45:00,59.72,59.82,59.61,59.81,21983.0,54.3623,54.4533,54.2622,54.4442,21983.0
2022-09-27 14:50:00,59.82,59.82,59.69,59.72,12481.0,54.4533,54.4533,54.335,54.3623,12481.0
2022-09-27 14:55:00,59.68,59.82,59.67,59.76,33359.0,54.3259,54.4533,54.3168,54.3987,33359.0
2022-09-27 15:00:00,59.74,59.85,59.65,59.8,30818.0,54.3805,54.4806,54.2986,54.4351,30818.0
2022-09-27 15:05:00,59.8,59.84,59.74,59.83,38456.0,54.4351,54.4715,54.3805,54.4624,38456.0
2022-09-27 15:10:00,59.82,59.83,59.74,59.76,26738.0,54.4533,54.4624,54.3805,54.3987,26738.0
2022-09-27 15:15:00,59.76,59.83,59.65,59.82,30863.0,54.3987,54.4624,54.2986,54.4533,30863.0
2022-09-27 15:20:00,59.82,59.84,59.71,59.78,27842.0,54.4533,54.4715,54.3532,54.4169,27842.0
2022-09-27 15:25:00,59.78,59.81,59.7,59.73,33396.0,54.4169,54.4442,54.3441,54.3714,33396.0
2022-09-27 15:30:00,59.73,59.75,59.57,59.67,57153.0,54.3714,54.3896,54.2257,54.3168,57153.0
2022-09-27 15:35:00,59.67,59.68,59.56,59.63,46343.0,54.3168,54.3259,54.2166,54.2804,46343.0
2022-09-27 15:40:00,59.62,59.71,59.57,59.7,52041.0,54.2713,54.3532,54.2257,54.3441,52041.0
2022-09-27 15:45:00,59.69,59.71,59.54,59.62,47410.0,54.335,54.3532,54.1984,54.2713,47410.0
2022-09-27 15:50:00,59.61,59.7,59.56,59.68,104941.0,54.2622,54.3441,54.2166,54.3259,104941.0
2022-09-27 15:55:00,59.67,59.73,59.52,59.59,227415.0,54.3168,54.3714,54.1802,54.244,227415.0
2022-09-28 09:30:00,60.49,60.49,59.63,59.7,43457.0,55.0632,55.0632,54.2804,54.3441,43457.0
2022-09-28 09:35:00,59.75,59.87,59.41,59.42,21595.0,54.3896,54.4988,54.0801,54.0892,21595.0
2022-09-28 09:40:00,59.41,59.74,59.33,59.73,37494.0,54.0801,54.3805,54.0073,54.3714,37494.0
2022-09-28 09:45:00,59.69,59.95,59.67,59.83,15249.0,54.335,54.5717,54.3168,54.4624,15249.0
2022-09-28 09:50:00,59.85,60.03,59.84,59.99,6948.0,54.4806,54.6445,54.4715,54.6081,6948.0
2022-09-28 09:55:00,59.99,60.13,59.97,60.04,11673.0,54.6081,54.7355,54.5899,54.6536,11673.0
2022-09-28 10:00:00,60.03,60.27,60.03,60.06,21457.0,54.6445,54.8629,54.6445,54.6718,21457.0
2022-09-28 10:05:00,60.07,60.14,59.92,59.94,20868.0,54.6809,54.7446,54.5443,54.5626,20868.0
2022-09-28 10:10:00,59.96,60.0,59.92,59.96,12349.0,54.5808,54.6172,54.5443,54.5808,12349.0
2022-09-28 10:15:00,59.97,60.01,59.87,59.89,10276.0,54.5899,54.6263,54.4988,54.517,10276.0
2022-09-28 10:20:00,59.91,60.0,59.86,59.99,11708.0,54.5352,54.6172,54.4897,54.6081,11708.0
2022-09-28 10:25:00,59.96,60.1,59.87,60.1,19873.0,54.5808,54.7082,54.4988,54.7082,19873.0
2022-09-28 10:30:00,60.09,60.13,59.83,59.84,17817.0,54.6991,54.7355,54.4624,54.4715,17817.0
2022-09-28 10:35:00,59.83,60.02,59.77,59.89,23543.0,54.4624,54.6354,54.4078,54.517,23543.0
2022-09-28 10:40:00,59.87,60.05,59.84,59.98,10498.0,54.4988,54.6627,54.4715,54.599,10498.0
2022-09-28 10:45:00,59.99,60.1,59.95,60.02,7710.0,54.6081,54.7082,54.5717,54.6354,7710.0
2022-09-28 10:50:00,60.03,60.06,59.95,60.03,13707.0,54.6445,54.6718,54.5717,54.6445,13707.0
2022-09-28 10:55:00,60.03,60.07,59.93,59.95,10005.0,54.6445,54.6809,54.5535,54.5717,10005.0
2022-09-28 11:00:00,59.94,60.03,59.88,59.95,13155.0,54.5626,54.6445,54.5079,54.5717,13155.0
2022-09-28 11:05:00,59.94,59.95,59.82,59.84,12470.0,54.5626,54.5717,54.4533,54.4715,12470.0
2022-09-28 11:10:00,59.84,59.91,59.84,59.86,9131.0,54.4715,54.5352,54.4715,54.4897,9131.0
2022-09-28 11:15:00,59.87,60.0,59.86,59.92,10919.0,54.4988,54.6172,54.4897,54.5443,10919.0
2022-09-28 11:20:00,59.91,60.1,59.91,60.1,13301.0,54.5352,54.7082,54.5352,54.7082,13301.0
2022-09-28 11:25:00,60.14,60.16,59.97,59.97,23982.0,54.7446,54.7628,54.5899,54.5899,23982.0
2022-09-28 11:30:00,59.96,59.96,59.77,59.9,20337.0,54.5808,54.5808,54.4078,54.5261,20337.0
2022-09-28 11:35:00,59.91,59.92,59.61,59.61,26535.0,54.5352,54.5443,54.2622,54.2622,26535.0
2022-09-28 11:40:00,59.62,59.73,59.59,59.67,16763.0,54.2713,54.3714,54.244,54.3168,16763.0
2022-09-28 11:45:00,59.66,59.81,59.59,59.78,9988.0,54.3077,54.4442,54.244,54.4169,9988.0
2022-09-28 11:50:00,59.78,59.92,59.76,59.91,9151.0,54.4169,54.5443,54.3987,54.5352,9151.0
2022-09-28 11:55:00,59.95,59.98,59.9,59.97,11327.0,54.5717,54.599,54.5261,54.5899,11327.0
2022-09-28 12:00:00,59.98,60.09,59.97,60.03,12006.0,54.599,54.6991,54.5899,54.6445,12006.0
2022-09-28 12:05:00,60.01,60.08,59.96,60.06,9185.0,54.6263,54.69,54.5808,54.6718,9185.0
2022-09-28 12:10:00,60.07,60.21,60.05,60.21,16449.0,54.6809,54.8083,54.6627,54.8083,16449.0
2022-09-28 12:15:00,60.22,60.34,60.19,60.29,16529.0,54.8174,54.9267,54.7901,54.8812,16529.0
2022-09-28 12:20:00,60.3,60.34,60.26,60.27,8668.0,54.8903,54.9267,54.8538,54.8629,8668.0
2022-09-28 12:25:00,60.26,60.31,60.2,60.2,8299.0,54.8538,54.8994,54.7992,54.7992,8299.0
2022-09-28 12:30:00,60.19,60.28,60.16,60.27,19507.0,54.7901,54.8721,54.7628,54.8629,19507.0
2022-09-28 12:35:00,60.27,60.27,60.14,60.16,8151.0,54.8629,54.8629,54.7446,54.7628,8151.0
2022-09-28 12:40:00,60.18,60.31,60.16,60.3,11161.0,54.781,54.8994,54.7628,54.8903,11161.0
2022-09-28 12:45:00,60.3,60.33,60.23,60.26,8431.0,54.8903,54.9176,54.8265,54.8538,8431.0
2022-09-28 12:50:00,60.27,60.33,60.24,60.3,8073.0,54.8629,54.9176,54.8356,54.8903,8073.0
2022-09-28 12:55:00,60.3,60.32,60.23,60.23,6198.0,54.8903,54.9085,54.8265,54.8265,6198.0
2022-09-28 13:00:00,60.24,60.3,60.19,60.28,9377.0,54.8356,54.8903,54.7901,54.8721,9377.0
2022-09-28 13:05:00,60.28,60.38,60.28,60.35,10066.0,54.8721,54.9631,54.8721,54.9358,10066.0
2022-09-28 13:10:00,60.33,60.4,60.33,60.38,6331.0,54.9176,54.9813,54.9176,54.9631,6331.0
2022-09-28 13:15:00,60.38,60.42,60.36,60.38,6337.0,54.9631,54.9995,54.9449,54.9631,6337.0
2022-09-28 13:20:00,60.4,60.4,60.28,60.28,5415.0,54.9813,54.9813,54.8721,54.8721,5415.0
2022-09-28 13:25:00,60.26,60.26,60.23,60.23,5794.0,54.8538,54.8538,54.8265,54.8265,5794.0
2022-09-28 13:30:00,60.2,60.2,60.16,60.16,7855.0,54.7992,54.7992,54.7628,54.7628,7855.0
2022-09-28 13:35:00,60.15,60.15,60.05,60.13,12210.0,54.7537,54.7537,54.6627,54.7355,12210.0
2022-09-28 13:40:00,60.13,60.2,60.12,60.18,6371.0,54.7355,54.7992,54.7264,54.781,6371.0
2022-09-28 13:45:00,60.19,60.21,60.1,60.11,12068.0,54.7901,54.8083,54.7082,54.7173,12068.0
2022-09-28 13:50:00,60.1,60.12,60.05,60.07,7410.0,54.7082,54.7264,54.6627,54.6809,7410.0
2022-09-28 13:55:00,60.07,60.12,59.99,60.1,13695.0,54.6809,54.7264,54.6081,54.7082,13695.0
2022-09-28 14:00:00,60.11,60.12,60.02,60.03,5050.0,54.7173,54.7264,54.6354,54.6445,5050.0
2022-09-28 14:05:00,60.03,60.08,59.99,59.99,9838.0,54.6445,54.69,54.6081,54.6081,9838.0
2022-09-28 14:10:00,59.96,60.0,59.91,59.95,7734.0,54.5808,54.6172,54.5352,54.5717,7734.0
2022-09-28 14:15:00,59.96,59.98,59.9,59.91,9071.0,54.5808,54.599,54.5261,54.5352,9071.0
2022-09-28 14:20:00,59.91,59.95,59.85,59.85,4715.0,54.5352,54.5717,54.4806,54.4806,4715.0
2022-09-28 14:25:00,59.86,59.92,59.81,59.87,18414.0,54.4897,54.5443,54.4442,54.4988,18414.0
2022-09-28 14:30:00,59.87,60.01,59.86,60.01,10185.0,54.4988,54.6263,54.4897,54.6263,10185.0
2022-09-28 14:35:00,60.01,60.1,60.01,60.07,5268.0,54.6263,54.7082,54.6263,54.6809,5268.0
2022-09-28 14:40:00,60.04,60.04,59.95,60.0,8600.0,54.6536,54.6536,54.5717,54.6172,8600.0
2022-09-28 14:45:00,60.01,60.02,59.92,60.01,10309.0,54.6263,54.6354,54.5443,54.6263,10309.0
2022-09-28 14:50:00,60.03,60.05,60.0,60.0,8662.0,54.6445,54.6627,54.6172,54.6172,8662.0
2022-09-28 14:55:00,59.98,60.03,59.94,59.95,7394.0,54.599,54.6445,54.5626,54.5717,7394.0
2022-09-28 15:00:00,59.94,60.1,59.94,60.07,13753.0,54.5626,54.7082,54.5626,54.6809,13753.0
2022-09-28 15:05:00,60.08,60.17,60.07,60.14,18510.0,54.69,54.7719,54.6809,54.7446,18510.0
2022-09-28 15:10:00,60.1,60.19,60.09,60.16,16072.0,54.7082,54.7901,54.6991,54.7628,16072.0
2022-09-28 15:15:00,60.15,60.19,60.09,60.1,9402.0,54.7537,54.7901,54.6991,54.7082,9402.0
2022-09-28 15:20:00,60.1,60.11,60.03,60.05,14350.0,54.7082,54.7173,54.6445,54.6627,14350.0
2022-09-28 15:25:00,60.04,60.14,60.03,60.08,16938.0,54.6536,54.7446,54.6445,54.69,16938.0
2022-09-28 15:30:00,60.08,60.21,60.06,60.21,21137.0,54.69,54.8083,54.6718,54.8083,21137.0
2022-09-28 15:35:00,60.22,60.23,60.15,60.18,21522.0,54.8174,54.8265,54.7537,54.781,21522.0
2022-09-28 15:40:00,60.19,60.27,60.18,60.23,30938.0,54.7901,54.8629,54.781,54.8265,30938.0
2022-09-28 15:45:00,60.23,60.31,60.19,60.27,42032.0,54.8265,54.8994,54.7901,54.8629,42032.0
2022-09-28 15:50:00,60.26,60.27,60.02,60.03,54691.0,54.8538,54.8629,54.6354,54.6445,54691.0
2022-09-28 15:55:00,60.03,60.11,59.86,59.87,132966.0,54.6445,54.7173,54.4897,54.4988,132966.0
2022-09-29 09:30:00,59.49,59.59,59.14,59.14,23288.0,54.1529,54.244,53.8343,53.8343,23288.0
2022-09-29 09:35:00,59.17,59.25,58.96,58.96,12358.0,53.8616,53.9345,53.6705,53.6705,12358.0
2022-09-29 09:40:00,58.92,58.93,58.64,58.67,7275.0,53.6341,53.6432,53.3792,53.4065,7275.0
2022-09-29 09:45:00,58.66,58.66,58.47,58.47,14994.0,53.3974,53.3974,53.2244,53.2244,14994.0
2022-09-29 09:50:00,58.45,58.51,58.35,58.43,8207.0,53.2062,53.2608,53.1152,53.188,8207.0
2022-09-29 09:55:00,58.43,58.44,58.22,58.28,12890.0,53.188,53.1971,52.9969,53.0515,12890.0
2022-09-29 10:00:00,58.23,58.23,57.88,57.97,32893.0,53.006,53.006,52.6874,52.7693,32893.0
2022-09-29 10:05:00,58.02,58.14,58.0,58.06,30218.0,52.8148,52.924,52.7966,52.8512,30218.0
2022-09-29 10:10:00,57.99,58.03,57.84,57.85,10663.0,52.7875,52.8239,52.651,52.6601,10663.0
2022-09-29 10:15:00,57.86,57.97,57.81,57.86,14225.0,52.6692,52.7693,52.6236,52.6692,14225.0
2022-09-29 10:20:00,57.85,57.94,57.81,57.84,20807.0,52.6601,52.742,52.6236,52.651,20807.0
2022-09-29 10:25:00,57.87,57.93,57.82,57.86,18704.0,52.6783,52.7329,52.6327,52.6692,18704.0
2022-09-29 10:30:00,57.88,57.96,57.77,57.9,22625.0,52.6874,52.7602,52.5872,52.7056,22625.0
2022-09-29 10:35:00,57.89,57.91,57.83,57.87,13620.0,52.6965,52.7147,52.6419,52.6783,13620.0
2022-09-29 10:40:00,57.86,57.98,57.85,57.91,7607.0,52.6692,52.7784,52.6601,52.7147,7607.0
2022-09-29 10:45:00,57.9,57.9,57.84,57.88,7990.0,52.7056,52.7056,52.651,52.6874,7990.0
2022-09-29 10:50:00,57.92,58.01,57.9,57.92,7250.0,52.7238,52.8057,52.7056,52.7238,7250.0
2022-09-29 10:55:00,57.9,57.99,57.87,57.91,10830.0,52.7056,52.7875,52.6783,52.7147,10830.0
2022-09-29 11:00:00,57.91,58.03,57.88,57.94,9264.0,52.7147,52.8239,52.6874,52.742,9264.0
2022-09-29 11:05:00,57.9,58.15,57.86,58.09,22114.0,52.7056,52.9331,52.6692,52.8785,22114.0
2022-09-29 11:10:00,58.07,58.07,57.87,57.9,20468.0,52.8603,52.8603,52.6783,52.7056,20468.0
2022-09-29 11:15:00,57.9,58.0,57.9,57.96,13872.0,52.7056,52.7966,52.7056,52.7602,13872.0
2022-09-29 11:20:00,57.97,57.97,57.83,57.86,10733.0,52.7693,52.7693,52.6419,52.6692,10733.0
2022-09-29 11:25:00,57.84,57.93,57.82,57.84,16382.0,52.651,52.7329,52.6327,52.651,16382.0
2022-09-29 11:30:00,57.8,57.88,57.67,57.83,33541.0,52.6145,52.6874,52.4962,52.6419,33541.0
2022-09-29 11:35:00,57.83,57.84,57.69,57.73,14443.0,52.6419,52.651,52.5144,52.5508,14443.0
2022-09-29 11:40:00,57.75,57.82,57.67,57.81,12518.0,52.569,52.6327,52.4962,52.6236,12518.0
2022-09-29 11:45:00,57.8,57.86,57.75,57.81,6169.0,52.6145,52.6692,52.569,52.6236,6169.0
2022-09-29 11:50:00,57.82,58.03,57.82,57.99,7880.0,52.6327,52.8239,52.6327,52.7875,7880.0
2022-09-29 11:55:00,58.0,58.02,57.82,57.82,9459.0,52.7966,52.8148,52.6327,52.6327,9459.0
2022-09-29 12:00:00,57.8,57.85,57.72,57.84,8162.0,52.6145,52.6601,52.5417,52.651,8162.0
2022-09-29 12:05:00,57.85,57.9,57.79,57.87,44952.0,52.6601,52.7056,52.6054,52.6783,44952.0
2022-09-29 12:10:00,57.87,57.87,57.71,57.71,9706.0,52.6783,52.6783,52.5326,52.5326,9706.0
2022-09-29 12:15:00,57.71,57.73,57.55,57.58,7597.0,52.5326,52.5508,52.387,52.4143,7597.0
2022-09-29 12:20:00,57.58,57.61,57.54,57.57,7448.0,52.4143,52.4416,52.3779,52.4052,7448.0
2022-09-29 12:25:00,57.55,57.55,57.44,57.44,23876.0,52.387,52.387,52.2868,52.2868,23876.0
2022-09-29 12:30:00,57.43,57.45,57.37,57.41,9805.0,52.2777,52.2959,52.2231,52.2595,9805.0
2022-09-29 12:35:00,57.4,57.4,57.3,57.39,17659.0,52.2504,52.2504,52.1594,52.2413,17659.0
2022-09-29 12:40:00,57.39,57.49,57.29,57.49,17361.0,52.2413,52.3324,52.1503,52.3324,17361.0
2022-09-29 12:45:00,57.51,57.53,57.47,57.5,19828.0,52.3506,52.3688,52.3141,52.3415,19828.0
2022-09-29 12:50:00,57.5,57.6,57.48,57.6,25533.0,52.3415,52.4325,52.3233,52.4325,25533.0
2022-09-29 12:55:00,57.6,57.65,57.53,57.55,21438.0,52.4325,52.478,52.3688,52.387,21438.0
2022-09-29 13:00:00,57.55,57.56,57.39,57.39,36068.0,52.387,52.3961,52.2413,52.2413,36068.0
2022-09-29 13:05:00,57.38,57.41,57.32,57.39,30681.0,52.2322,52.2595,52.1776,52.2413,30681.0
2022-09-29 13:10:00,57.4,57.43,57.36,57.42,15632.0,52.2504,52.2777,52.214,52.2686,15632.0
2022-09-29 13:15:00,57.4,57.4,57.3,57.31,9470.0,52.2504,52.2504,52.1594,52.1685,9470.0
2022-09-29 13:20:00,57.26,57.29,57.16,57.16,4874.0,52.123,52.1503,52.032,52.032,4874.0
2022-09-29 13:25:00,57.17,57.3,57.16,57.24,12120.0,52.0411,52.1594,52.032,52.1048,12120.0
2022-09-29 13:30:00,57.22,57.32,57.19,57.32,20850.0,52.0866,52.1776,52.0593,52.1776,20850.0
2022-09-29 13:35:00,57.31,57.33,57.24,57.25,8969.0,52.1685,52.1867,52.1048,52.1139,8969.0
2022-09-29 13:40:00,57.26,57.26,57.15,57.16,6169.0,52.123,52.123,52.0229,52.032,6169.0
2022-09-29 13:45:00,57.15,57.18,57.1,57.12,13189.0,52.0229,52.0502,51.9773,51.9955,13189.0
2022-09-29 13:50:00,57.12,57.14,57.02,57.04,13930.0,51.9955,52.0138,51.9045,51.9227,13930.0
2022-09-29 13:55:00,57.03,57.09,56.99,57.06,9752.0,51.9136,51.9682,51.8772,51.9409,9752.0
2022-09-29 14:00:00,57.06,57.07,56.92,56.97,9479.0,51.9409,51.95,51.8135,51.859,9479.0
2022-09-29 14:05:00,56.94,56.99,56.92,56.93,13183.0,51.8317,51.8772,51.8135,51.8226,13183.0
2022-09-29 14:10:00,56.92,57.0,56.84,56.95,10569.0,51.8135,51.8863,51.7407,51.8408,10569.0
2022-09-29 14:15:00,56.94,56.99,56.91,56.94,11929.0,51.8317,51.8772,51.8044,51.8317,11929.0
2022-09-29 14:20:00,56.95,56.99,56.92,56.94,9882.0,51.8408,51.8772,51.8135,51.8317,9882.0
2022-09-29 14:25:00,56.96,57.16,56.95,57.1,16089.0,51.8499,52.032,51.8408,51.9773,16089.0
2022-09-29 14:30:00,57.1,57.19,57.07,57.08,10671.0,51.9773,52.0593,51.95,51.9591,10671.0
2022-09-29 14:35:00,57.08,57.28,57.08,57.25,14868.0,51.9591,52.1412,51.9591,52.1139,14868.0
2022-09-29 14:40:00,57.23,57.29,57.23,57.24,10151.0,52.0957,52.1503,52.0957,52.1048,10151.0
2022-09-29 14:45:00,57.25,57.3,57.25,57.26,23489.0,52.1139,52.1594,52.1139,52.123,23489.0
2022-09-29 14:50:00,57.23,57.25,57.14,57.16,29431.0,52.0957,52.1139,52.0138,52.032,29431.0
2022-09-29 14:55:00,57.17,57.18,57.02,57.03,17629.0,52.0411,52.0502,51.9045,51.9136,17629.0
2022-09-29 15:00:00,57.02,57.19,57.01,57.08,27864.0,51.9045,52.0593,51.8954,51.9591,27864.0
2022-09-29 15:05:00,57.07,57.17,57.07,57.1,35808.0,51.95,52.0411,51.95,51.9773,35808.0
2022-09-29 15:10:00,57.11,57.27,57.09,57.26,24553.0,51.9864,52.1321,51.9682,52.123,24553.0
2022-09-29 15:15:00,57.25,57.33,57.14,57.16,25226.0,52.1139,52.1867,52.0138,52.032,25226.0
2022-09-29 15:20:00,57.14,57.15,57.07,57.11,24587.0,52.0138,52.0229,51.95,51.9864,24587.0
2022-09-29 15:25:00,57.1,57.1,56.96,57.0,16196.0,51.9773,51.9773,51.8499,51.8863,16196.0
2022-09-29 15:30:00,56.99,57.22,56.97,57.18,40079.0,51.8772,52.0866,51.859,52.0502,40079.0
2022-09-29 15:35:00,57.17,57.28,57.13,57.16,38226.0,52.0411,52.1412,52.0047,52.032,38226.0
2022-09-29 15:40:00,57.17,57.21,57.05,57.1,42199.0,52.0411,52.0775,51.9318,51.9773,42199.0
2022-09-29 15:45:00,57.1,57.1,56.99,57.01,56750.0,51.9773,51.9773,51.8772,51.8954,56750.0
2022-09-29 15:50:00,57.0,57.06,56.84,56.94,106695.0,51.8863,51.9409,51.7407,51.8317,106695.0
2022-09-29 15:55:00,56.95,56.97,56.82,56.92,334830.0,51.8408,51.859,51.7225,51.8135,334830.0
2022-09-30 09:30:00,57.3,57.46,56.83,56.96,89986.0,52.1594,52.305,51.7316,51.8499,89986.0
2022-09-30 09:35:00,56.96,57.02,56.33,56.43,28337.0,51.8499,51.9045,51.2764,51.3674,28337.0
2022-09-30 09:40:00,56.4,56.66,56.35,56.47,9576.0,51.3401,51.5768,51.2946,51.4039,9576.0
2022-09-30 09:45:00,56.42,56.46,56.18,56.27,26672.0,51.3583,51.3948,51.1399,51.2218,26672.0
2022-09-30 09:50:00,56.28,56.68,56.24,56.68,15572.0,51.2309,51.595,51.1945,51.595,15572.0
2022-09-30 09:55:00,56.66,56.75,56.64,56.72,13840.0,51.5768,51.6587,51.5586,51.6314,13840.0
2022-09-30 10:00:00,56.7,56.84,56.62,56.69,52150.0,51.6132,51.7407,51.5404,51.6041,52150.0
2022-09-30 10:05:00,56.68,56.81,56.64,56.75,29941.0,51.595,51.7134,51.5586,51.6587,29941.0
2022-09-30 10:10:00,56.73,56.77,56.55,56.62,28767.0,51.6405,51.6769,51.4767,51.5404,28767.0
2022-09-30 10:15:00,56.59,56.68,56.4,56.68,21185.0,51.5131,51.595,51.3401,51.595,21185.0
2022-09-30 10:20:00,56.67,56.79,56.64,56.79,17307.0,51.5859,51.6952,51.5586,51.6952,17307.0
2022-09-30 10:25:00,56.78,56.84,56.59,56.71,14513.0,51.6861,51.7407,51.5131,51.6223,14513.0
2022-09-30 10:30:00,56.7,56.95,56.7,56.87,17656.0,51.6132,51.8408,51.6132,51.768,17656.0
2022-09-30 10:35:00,56.86,56.88,56.81,56.88,11735.0,51.7589,51.7771,51.7134,51.7771,11735.0
2022-09-30 10:40:00,56.88,56.93,56.86,56.89,10347.0,51.7771,51.8226,51.7589,51.7862,10347.0
2022-09-30 10:45:00,56.88,56.91,56.78,56.82,18690.0,51.7771,51.8044,51.6861,51.7225,18690.0
2022-09-30 10:50:00,56.83,56.95,56.77,56.78,12571.0,51.7316,51.8408,51.6769,51.6861,12571.0
2022-09-30 10:55:00,56.78,56.8,56.57,56.57,19166.0,51.6861,51.7043,51.4949,51.4949,19166.0
2022-09-30 11:00:00,56.58,56.74,56.44,56.71,15388.0,51.504,51.6496,51.3766,51.6223,15388.0
2022-09-30 11:05:00,56.71,56.92,56.69,56.9,26752.0,51.6223,51.8135,51.6041,51.7953,26752.0
2022-09-30 11:10:00,56.88,56.98,56.82,56.87,35867.0,51.7771,51.8681,51.7225,51.768,35867.0
2022-09-30 11:15:00,56.87,56.98,56.86,56.98,8558.0,51.768,51.8681,51.7589,51.8681,8558.0
2022-09-30 11:20:00,57.01,57.1,56.97,57.03,10178.0,51.8954,51.9773,51.859,51.9136,10178.0
2022-09-30 11:25:00,57.02,57.15,56.99,57.01,39583.0,51.9045,52.0229,51.8772,51.8954,39583.0
2022-09-30 11:30:00,57.01,57.03,56.91,56.97,43010.0,51.8954,51.9136,51.8044,51.859,43010.0
2022-09-30 11:35:00,56.96,57.03,56.91,56.92,10769.0,51.8499,51.9136,51.8044,51.8135,10769.0
2022-09-30 11:40:00,56.92,56.92,56.66,56.67,12566.0,51.8135,51.8135,51.5768,51.5859,12566.0
2022-09-30 11:45:00,56.66,56.68,56.39,56.41,23074.0,51.5768,51.595,51.331,51.3492,23074.0
2022-09-30 11:50:00,56.4,56.42,56.27,56.29,10400.0,51.3401,51.3583,51.2218,51.24,10400.0
2022-09-30 11:55:00,56.27,56.38,56.23,56.36,13103.0,51.2218,51.3219,51.1854,51.3037,13103.0
2022-09-30 12:00:00,56.36,56.4,56.3,56.37,17415.0,51.3037,51.3401,51.2491,51.3128,17415.0
2022-09-30 12:05:00,56.36,56.38,56.27,56.33,17762.0,51.3037,51.3219,51.2218,51.2764,17762.0
2022-09-30 12:10:00,56.33,56.38,56.28,56.28,14389.0,51.2764,51.3219,51.2309,51.2309,14389.0
2022-09-30 12:15:00,56.28,56.28,56.2,56.27,16208.0,51.2309,51.2309,51.1581,51.2218,16208.0
2022-09-30 12:20:00,56.27,56.44,56.21,56.43,13568.0,51.2218,51.3766,51.1672,51.3674,13568.0
2022-09-30 12:25:00,56.42,56.43,56.34,56.4,11896.0,51.3583,51.3674,51.2855,51.3401,11896.0
2022-09-30 12:30:00,56.4,56.48,56.38,56.48,12184.0,51.3401,51.413,51.3219,51.413,12184.0
2022-09-30 12:35:00,56.46,56.48,56.39,56.46,10098.0,51.3948,51.413,51.331,51.3948,10098.0
2022-09-30 12:40:00,56.48,56.54,56.46,56.53,11562.0,51.413,51.4676,51.3948,51.4585,11562.0
2022-09-30 12:45:00,56.52,56.55,56.44,56.46,13803.0,51.4494,51.4767,51.3766,51.3948,13803.0
2022-09-30 12:50:00,56.46,56.46,56.41,56.42,8803.0,51.3948,51.3948,51.3492,51.3583,8803.0
2022-09-30 12:55:00,56.44,56.55,56.44,56.52,12391.0,51.3766,51.4767,51.3766,51.4494,12391.0
2022-09-30 13:00:00,56.51,56.52,56.41,56.46,11115.0,51.4403,51.4494,51.3492,51.3948,11115.0
2022-09-30 13:05:00,56.44,56.53,56.43,56.51,9846.0,51.3766,51.4585,51.3674,51.4403,9846.0
2022-09-30 13:10:00,56.5,56.58,56.46,56.46,12186.0,51.4312,51.504,51.3948,51.3948,12186.0
2022-09-30 13:15:00,56.46,56.5,56.43,56.49,10804.0,51.3948,51.4312,51.3674,51.4221,10804.0
2022-09-30 13:20:00,56.48,56.52,56.43,56.44,10196.0,51.413,51.4494,51.3674,51.3766,10196.0
2022-09-30 13:25:00,56.44,56.52,56.4,56.47,12459.0,51.3766,51.4494,51.3401,51.4039,12459.0
2022-09-30 13:30:00,56.46,56.6,56.46,56.46,18108.0,51.3948,51.5222,51.3948,51.3948,18108.0
2022-09-30 13:35:00,56.46,56.47,56.39,56.47,16203.0,51.3948,51.4039,51.331,51.4039,16203.0
2022-09-30 13:40:00,56.47,56.5,56.39,56.4,12187.0,51.4039,51.4312,51.331,51.3401,12187.0
2022-09-30 13:45:00,56.4,56.4,56.29,56.31,15292.0,51.3401,51.3401,51.24,51.2582,15292.0
2022-09-30 13:50:00,56.3,56.43,56.29,56.38,17626.0,51.2491,51.3674,51.24,51.3219,17626.0
2022-09-30 13:55:00,56.39,56.48,56.39,56.45,9808.0,51.331,51.413,51.331,51.3857,9808.0
2022-09-30 14:00:00,56.45,56.48,56.36,56.38,12665.0,51.3857,51.413,51.3037,51.3219,12665.0
2022-09-30 14:05:00,56.38,56.46,56.35,56.41,16827.0,51.3219,51.3948,51.2946,51.3492,16827.0
2022-09-30 14:10:00,56.41,56.45,56.35,56.4,20837.0,51.3492,51.3857,51.2946,51.3401,20837.0
2022-09-30 14:15:00,56.4,56.48,56.39,56.4,22373.0,51.3401,51.413,51.331,51.3401,22373.0
2022-09-30 14:20:00,56.4,56.44,56.28,56.31,21469.0,51.3401,51.3766,51.2309,51.2582,21469.0
2022-09-30 14:25:00,56.31,56.31,56.18,56.26,23727.0,51.2582,51.2582,51.1399,51.2127,23727.0
2022-09-30 14:30:00,56.27,56.29,56.21,56.28,19792.0,51.2218,51.24,51.1672,51.2309,19792.0
2022-09-30 14:35:00,56.29,56.31,56.23,56.25,19758.0,51.24,51.2582,51.1854,51.2036,19758.0
2022-09-30 14:40:00,56.25,56.25,56.11,56.18,27645.0,51.2036,51.2036,51.0762,51.1399,27645.0
2022-09-30 14:45:00,56.17,56.18,56.06,56.17,18402.0,51.1308,51.1399,51.0306,51.1308,18402.0
2022-09-30 14:50:00,56.18,56.2,56.13,56.19,18063.0,51.1399,51.1581,51.0944,51.149,18063.0
2022-09-30 14:55:00,56.17,56.18,56.05,56.06,20428.0,51.1308,51.1399,51.0215,51.0306,20428.0
2022-09-30 15:00:00,56.07,56.25,56.05,56.18,26206.0,51.0397,51.2036,51.0215,51.1399,26206.0
2022-09-30 15:05:00,56.18,56.34,56.17,56.29,27041.0,51.1399,51.2855,51.1308,51.24,27041.0
2022-09-30 15:10:00,56.29,56.42,56.22,56.25,33450.0,51.24,51.3583,51.1763,51.2036,33450.0
2022-09-30 15:15:00,56.23,56.35,56.13,56.34,31040.0,51.1854,51.2946,51.0944,51.2855,31040.0
2022-09-30 15:20:00,56.34,56.4,56.26,56.3,31628.0,51.2855,51.3401,51.2127,51.2491,31628.0
2022-09-30 15:25:00,56.3,56.45,56.23,56.44,32463.0,51.2491,51.3857,51.1854,51.3766,32463.0
2022-09-30 15:30:00,56.45,56.58,56.27,56.34,45356.0,51.3857,51.504,51.2218,51.2855,45356.0
2022-09-30 15:35:00,56.32,56.53,56.32,56.43,127150.0,51.2673,51.4585,51.2673,51.3674,127150.0
2022-09-30 15:40:00,56.42,56.5,56.42,56.5,61083.0,51.3583,51.4312,51.3583,51.4312,61083.0
2022-09-30 15:45:00,56.5,56.64,56.45,56.63,128870.0,51.4312,51.5586,51.3857,51.5495,128870.0
2022-09-30 15:50:00,56.64,56.66,56.39,56.43,310336.0,51.5586,51.5768,51.331,51.3674,310336.0
2022-09-30 15:55:00,56.43,56.44,56.16,56.29,512106.0,51.3674,51.3766,51.1217,51.24,512106.0
2022-10-03 09:30:00,57.65,57.65,57.1,57.11,98618.0,52.478,52.478,51.9773,51.9864,98618.0
2022-10-03 09:35:00,57.12,57.13,56.83,56.86,17224.0,51.9955,52.0047,51.7316,51.7589,17224.0
2022-10-03 09:40:00,56.88,56.93,56.62,56.64,38372.0,51.7771,51.8226,51.5404,51.5586,38372.0
2022-10-03 09:45:00,56.64,56.88,56.56,56.86,20114.0,51.5586,51.7771,51.4858,51.7589,20114.0
2022-10-03 09:50:00,56.84,56.89,56.69,56.74,19337.0,51.7407,51.7862,51.6041,51.6496,19337.0
2022-10-03 09:55:00,56.74,57.39,56.74,57.29,23939.0,51.6496,52.2413,51.6496,52.1503,23939.0
2022-10-03 10:00:00,57.32,57.66,57.32,57.6,27689.0,52.1776,52.4871,52.1776,52.4325,27689.0
2022-10-03 10:05:00,57.59,58.03,57.59,58.03,33454.0,52.4234,52.8239,52.4234,52.8239,33454.0
2022-10-03 10:10:00,58.03,58.06,57.88,58.04,36999.0,52.8239,52.8512,52.6874,52.833,36999.0
2022-10-03 10:15:00,58.05,58.15,57.99,58.15,13840.0,52.8421,52.9331,52.7875,52.9331,13840.0
2022-10-03 10:20:00,58.18,58.27,58.08,58.17,14135.0,52.9605,53.0424,52.8694,52.9513,14135.0
2022-10-03 10:25:00,58.17,58.24,58.07,58.07,14444.0,52.9513,53.0151,52.8603,52.8603,14444.0
2022-10-03 10:30:00,58.1,58.15,57.98,58.05,19775.0,52.8876,52.9331,52.7784,52.8421,19775.0
2022-10-03 10:35:00,58.06,58.13,57.9,57.98,25191.0,52.8512,52.9149,52.7056,52.7784,25191.0
2022-10-03 10:40:00,57.97,58.1,57.95,58.08,22861.0,52.7693,52.8876,52.7511,52.8694,22861.0
2022-10-03 10:45:00,58.11,58.27,58.11,58.25,28975.0,52.8967,53.0424,52.8967,53.0242,28975.0
2022-10-03 10:50:00,58.22,58.28,58.16,58.23,17825.0,52.9969,53.0515,52.9422,53.006,17825.0
2022-10-03 10:55:00,58.24,58.34,58.19,58.21,23093.0,53.0151,53.1061,52.9696,52.9878,23093.0
2022-10-03 11:00:00,58.2,58.37,58.2,58.26,38481.0,52.9787,53.1334,52.9787,53.0333,38481.0
2022-10-03 11:05:00,58.23,58.36,58.19,58.36,17210.0,53.006,53.1243,52.9696,53.1243,17210.0
2022-10-03 11:10:00,58.36,58.44,58.31,58.44,17064.0,53.1243,53.1971,53.0788,53.1971,17064.0
2022-10-03 11:15:00,58.44,58.5,58.35,58.36,14022.0,53.1971,53.2517,53.1152,53.1243,14022.0
2022-10-03 11:20:00,58.35,58.41,58.3,58.36,18677.0,53.1152,53.1698,53.0697,53.1243,18677.0
2022-10-03 11:25:00,58.35,58.35,58.25,58.31,15144.0,53.1152,53.1152,53.0242,53.0788,15144.0
2022-10-03 11:30:00,58.31,58.46,58.3,58.37,33658.0,53.0788,53.2153,53.0697,53.1334,33658.0
2022-10-03 11:35:00,58.37,58.38,58.15,58.25,35367.0,53.1334,53.1425,52.9331,53.0242,35367.0
2022-10-03 11:40:00,58.26,58.38,58.18,58.21,33650.0,53.0333,53.1425,52.9605,52.9878,33650.0
2022-10-03 11:45:00,58.19,58.29,58.15,58.28,18092.0,52.9696,53.0606,52.9331,53.0515,18092.0
2022-10-03 11:50:00,58.27,58.29,58.18,58.18,8289.0,53.0424,53.0606,52.9605,52.9605,8289.0
2022-10-03 11:55:00,58.17,58.18,58.08,58.18,14494.0,52.9513,52.9605,52.8694,52.9605,14494.0
2022-10-03 12:00:00,58.17,58.28,58.11,58.19,43655.0,52.9513,53.0515,52.8967,52.9696,43655.0
2022-10-03 12:05:00,58.19,58.26,58.16,58.22,14302.0,52.9696,53.0333,52.9422,52.9969,14302.0
2022-10-03 12:10:00,58.22,58.34,58.2,58.23,20216.0,52.9969,53.1061,52.9787,53.006,20216.0
2022-10-03 12:15:00,58.23,58.28,58.19,58.21,8737.0,53.006,53.0515,52.9696,52.9878,8737.0
2022-10-03 12:20:00,58.22,58.32,58.15,58.31,12366.0,52.9969,53.0879,52.9331,53.0788,12366.0
2022-10-03 12:25:00,58.31,58.31,58.03,58.04,10916.0,53.0788,53.0788,52.8239,52.833,10916.0
2022-10-03 12:30:00,58.04,58.13,57.97,58.13,14083.0,52.833,52.9149,52.7693,52.9149,14083.0
2022-10-03 12:35:00,58.14,58.2,58.07,58.2,7630.0,52.924,52.9787,52.8603,52.9787,7630.0
2022-10-03 12:40:00,58.19,58.2,58.12,58.2,9909.0,52.9696,52.9787,52.9058,52.9787,9909.0
2022-10-03 12:45:00,58.21,58.28,58.14,58.25,15143.0,52.9878,53.0515,52.924,53.0242,15143.0
2022-10-03 12:50:00,58.26,58.32,58.23,58.29,17239.0,53.0333,53.0879,53.006,53.0606,17239.0
2022-10-03 12:55:00,58.23,58.31,58.22,58.23,6930.0,53.006,53.0788,52.9969,53.006,6930.0
2022-10-03 13:00:00,58.25,58.31,58.19,58.24,17003.0,53.0242,53.0788,52.9696,53.0151,17003.0
2022-10-03 13:05:00,58.25,58.33,58.2,58.33,12787.0,53.0242,53.097,52.9787,53.097,12787.0
2022-10-03 13:10:00,58.33,58.37,58.28,58.36,8159.0,53.097,53.1334,53.0515,53.1243,8159.0
2022-10-03 13:15:00,58.35,58.41,58.33,58.33,13154.0,53.1152,53.1698,53.097,53.097,13154.0
2022-10-03 13:20:00,58.36,58.51,58.34,58.46,12569.0,53.1243,53.2608,53.1061,53.2153,12569.0
2022-10-03 13:25:00,58.46,58.46,58.31,58.31,12061.0,53.2153,53.2153,53.0788,53.0788,12061.0
2022-10-03 13:30:00,58.33,58.37,58.31,58.37,10409.0,53.097,53.1334,53.0788,53.1334,10409.0
2022-10-03 13:35:00,58.37,58.42,58.32,58.37,9129.0,53.1334,53.1789,53.0879,53.1334,9129.0
2022-10-03 13:40:00,58.38,58.4,58.28,58.28,10039.0,53.1425,53.1607,53.0515,53.0515,10039.0
2022-10-03 13:45:00,58.3,58.39,58.26,58.39,32327.0,53.0697,53.1516,53.0333,53.1516,32327.0
2022-10-03 13:50:00,58.37,58.38,58.25,58.25,12295.0,53.1334,53.1425,53.0242,53.0242,12295.0
2022-10-03 13:55:00,58.25,58.28,58.22,58.26,5679.0,53.0242,53.0515,52.9969,53.0333,5679.0
2022-10-03 14:00:00,58.28,58.38,58.28,58.37,7415.0,53.0515,53.1425,53.0515,53.1334,7415.0
2022-10-03 14:05:00,58.38,58.52,58.38,58.42,8988.0,53.1425,53.2699,53.1425,53.1789,8988.0
2022-10-03 14:10:00,58.44,58.46,58.34,58.41,12175.0,53.1971,53.2153,53.1061,53.1698,12175.0
2022-10-03 14:15:00,58.38,58.45,58.36,58.42,10789.0,53.1425,53.2062,53.1243,53.1789,10789.0
2022-10-03 14:20:00,58.42,58.43,58.35,58.38,17627.0,53.1789,53.188,53.1152,53.1425,17627.0
2022-10-03 14:25:00,58.38,58.44,58.33,58.41,29898.0,53.1425,53.1971,53.097,53.1698,29898.0
2022-10-03 14:30:00,58.41,58.45,58.29,58.32,14619.0,53.1698,53.2062,53.0606,53.0879,14619.0
2022-10-03 14:35:00,58.32,58.42,58.3,58.37,8887.0,53.0879,53.1789,53.0697,53.1334,8887.0
2022-10-03 14:40:00,58.36,58.47,58.36,58.47,23571.0,53.1243,53.2244,53.1243,53.2244,23571.0
2022-10-03 14:45:00,58.46,58.48,58.38,58.4,23417.0,53.2153,53.2335,53.1425,53.1607,23417.0
2022-10-03 14:50:00,58.41,58.46,58.37,58.39,16190.0,53.1698,53.2153,53.1334,53.1516,16190.0
2022-10-03 14:55:00,58.4,58.43,58.28,58.28,18539.0,53.1607,53.188,53.0515,53.0515,18539.0
2022-10-03 15:00:00,58.25,58.25,58.14,58.16,18595.0,53.0242,53.0242,52.924,52.9422,18595.0
2022-10-03 15:05:00,58.17,58.2,58.11,58.12,17964.0,52.9513,52.9787,52.8967,52.9058,17964.0
2022-10-03 15:10:00,58.11,58.16,58.06,58.07,15972.0,52.8967,52.9422,52.8512,52.8603,15972.0
2022-10-03 15:15:00,58.07,58.22,58.0,58.21,27994.0,52.8603,52.9969,52.7966,52.9878,27994.0
2022-10-03 15:20:00,58.2,58.22,58.12,58.16,20371.0,52.9787,52.9969,52.9058,52.9422,20371.0
2022-10-03 15:25:00,58.16,58.24,58.16,58.21,31442.0,52.9422,53.0151,52.9422,52.9878,31442.0
2022-10-03 15:30:00,58.21,58.25,58.16,58.21,44738.0,52.9878,53.0242,52.9422,52.9878,44738.0
2022-10-03 15:35:00,58.19,58.27,58.12,58.17,27045.0,52.9696,53.0424,52.9058,52.9513,27045.0
2022-10-03 15:40:00,58.17,58.18,58.05,58.08,42749.0,52.9513,52.9605,52.8421,52.8694,42749.0
2022-10-03 15:45:00,58.07,58.07,57.97,58.0,45265.0,52.8603,52.8603,52.7693,52.7966,45265.0
2022-10-03 15:50:00,58.01,58.02,57.85,57.91,97777.0,52.8057,52.8148,52.6601,52.7147,97777.0
2022-10-03 15:55:00,57.91,57.93,57.82,57.89,208314.0,52.7147,52.7329,52.6327,52.6965,208314.0
2022-10-04 09:30:00,58.19,58.55,57.96,58.53,54690.0,52.9696,53.2973,52.7602,53.2791,54690.0
2022-10-04 09:35:00,58.54,59.01,58.54,58.97,32265.0,53.2882,53.716,53.2882,53.6796,32265.0
2022-10-04 09:40:00,59.0,59.2,58.98,59.19,38124.0,53.7069,53.8889,53.6887,53.8798,38124.0
2022-10-04 09:45:00,59.17,59.35,59.0,59.35,12987.0,53.8616,54.0255,53.7069,54.0255,12987.0
2022-10-04 09:50:00,59.35,59.36,59.0,59.07,15043.0,54.0255,54.0346,53.7069,53.7706,15043.0
2022-10-04 09:55:00,59.09,59.35,59.05,59.35,13839.0,53.7888,54.0255,53.7524,54.0255,13839.0
2022-10-04 10:00:00,59.38,59.6,59.37,59.6,19504.0,54.0528,54.2531,54.0437,54.2531,19504.0
2022-10-04 10:05:00,59.58,59.58,59.4,59.44,12595.0,54.2349,54.2349,54.071,54.1074,12595.0
2022-10-04 10:10:00,59.48,59.56,59.39,59.55,9964.0,54.1438,54.2166,54.0619,54.2075,9964.0
2022-10-04 10:15:00,59.56,59.63,59.52,59.59,8262.0,54.2166,54.2804,54.1802,54.244,8262.0
2022-10-04 10:20:00,59.58,59.61,59.49,59.59,10284.0,54.2349,54.2622,54.1529,54.244,10284.0
2022-10-04 10:25:00,59.57,59.68,59.54,59.57,12377.0,54.2257,54.3259,54.1984,54.2257,12377.0
2022-10-04 10:30:00,59.58,59.66,59.58,59.58,7504.0,54.2349,54.3077,54.2349,54.2349,7504.0
2022-10-04 10:35:00,59.61,59.61,59.5,59.5,6811.0,54.2622,54.2622,54.162,54.162,6811.0
2022-10-04 10:40:00,59.48,59.5,59.29,59.29,13334.0,54.1438,54.162,53.9709,53.9709,13334.0
2022-10-04 10:45:00,59.26,59.38,59.17,59.31,9273.0,53.9436,54.0528,53.8616,53.9891,9273.0
2022-10-04 10:50:00,59.3,59.31,59.12,59.24,8077.0,53.98,53.9891,53.8161,53.9254,8077.0
2022-10-04 10:55:00,59.25,59.39,59.24,59.39,16922.0,53.9345,54.0619,53.9254,54.0619,16922.0
2022-10-04 11:00:00,59.39,59.48,59.29,59.46,6518.0,54.0619,54.1438,53.9709,54.1256,6518.0
2022-10-04 11:05:00,59.45,59.45,59.35,59.37,7200.0,54.1165,54.1165,54.0255,54.0437,7200.0
2022-10-04 11:10:00,59.37,59.37,59.23,59.25,7853.0,54.0437,54.0437,53.9163,53.9345,7853.0
2022-10-04 11:15:00,59.28,59.3,59.19,59.21,13094.0,53.9618,53.98,53.8798,53.898,13094.0
2022-10-04 11:20:00,59.26,59.42,59.23,59.37,6877.0,53.9436,54.0892,53.9163,54.0437,6877.0
2022-10-04 11:25:00,59.36,59.38,59.3,59.31,5117.0,54.0346,54.0528,53.98,53.9891,5117.0
2022-10-04 11:30:00,59.31,59.36,59.21,59.24,15260.0,53.9891,54.0346,53.898,53.9254,15260.0
2022-10-04 11:35:00,59.26,59.42,59.26,59.39,5202.0,53.9436,54.0892,53.9436,54.0619,5202.0
2022-10-04 11:40:00,59.39,59.41,59.34,59.36,3440.0,54.0619,54.0801,54.0164,54.0346,3440.0
2022-10-04 11:45:00,59.39,59.39,59.29,59.31,6171.0,54.0619,54.0619,53.9709,53.9891,6171.0
2022-10-04 11:50:00,59.33,59.37,59.27,59.27,3614.0,54.0073,54.0437,53.9527,53.9527,3614.0
2022-10-04 11:55:00,59.27,59.3,59.24,59.29,4270.0,53.9527,53.98,53.9254,53.9709,4270.0
2022-10-04 12:00:00,59.29,59.39,59.29,59.39,6302.0,53.9709,54.0619,53.9709,54.0619,6302.0
2022-10-04 12:05:00,59.39,59.4,59.32,59.38,23406.0,54.0619,54.071,53.9982,54.0528,23406.0
2022-10-04 12:10:00,59.4,59.44,59.36,59.42,5938.0,54.071,54.1074,54.0346,54.0892,5938.0
2022-10-04 12:15:00,59.42,59.43,59.38,59.41,4047.0,54.0892,54.0983,54.0528,54.0801,4047.0
2022-10-04 12:20:00,59.41,59.42,59.35,59.41,5357.0,54.0801,54.0892,54.0255,54.0801,5357.0
2022-10-04 12:25:00,59.4,59.47,59.37,59.41,5527.0,54.071,54.1347,54.0437,54.0801,5527.0
2022-10-04 12:30:00,59.4,59.48,59.39,59.48,5338.0,54.071,54.1438,54.0619,54.1438,5338.0
2022-10-04 12:35:00,59.48,59.54,59.46,59.52,3548.0,54.1438,54.1984,54.1256,54.1802,3548.0
2022-10-04 12:40:00,59.51,59.51,59.33,59.37,5272.0,54.1711,54.1711,54.0073,54.0437,5272.0
2022-10-04 12:45:00,59.35,59.37,59.17,59.2,8601.0,54.0255,54.0437,53.8616,53.8889,8601.0
2022-10-04 12:50:00,59.15,59.19,59.11,59.18,11838.0,53.8434,53.8798,53.807,53.8707,11838.0
2022-10-04 12:55:00,59.22,59.25,59.19,59.23,5867.0,53.9071,53.9345,53.8798,53.9163,5867.0
2022-10-04 13:00:00,59.22,59.3,59.2,59.27,9261.0,53.9071,53.98,53.8889,53.9527,9261.0
2022-10-04 13:05:00,59.29,59.29,59.15,59.17,4101.0,53.9709,53.9709,53.8434,53.8616,4101.0
2022-10-04 13:10:00,59.16,59.2,59.11,59.11,7729.0,53.8525,53.8889,53.807,53.807,7729.0
2022-10-04 13:15:00,59.1,59.11,59.02,59.04,6729.0,53.7979,53.807,53.7251,53.7433,6729.0
2022-10-04 13:20:00,59.03,59.14,58.99,59.12,10054.0,53.7342,53.8343,53.6978,53.8161,10054.0
2022-10-04 13:25:00,59.12,59.23,59.12,59.22,4008.0,53.8161,53.9163,53.8161,53.9071,4008.0
2022-10-04 13:30:00,59.24,59.3,59.21,59.24,13025.0,53.9254,53.98,53.898,53.9254,13025.0
2022-10-04 13:35:00,59.22,59.25,59.09,59.13,10868.0,53.9071,53.9345,53.7888,53.8252,10868.0
2022-10-04 13:40:00,59.12,59.2,59.06,59.07,5154.0,53.8161,53.8889,53.7615,53.7706,5154.0
2022-10-04 13:45:00,59.07,59.15,59.07,59.11,10411.0,53.7706,53.8434,53.7706,53.807,10411.0
2022-10-04 13:50:00,59.12,59.2,59.08,59.18,8587.0,53.8161,53.8889,53.7797,53.8707,8587.0
2022-10-04 13:55:00,59.19,59.27,59.16,59.16,12397.0,53.8798,53.9527,53.8525,53.8525,12397.0
2022-10-04 14:00:00,59.17,59.21,59.11,59.13,20865.0,53.8616,53.898,53.807,53.8252,20865.0
2022-10-04 14:05:00,59.14,59.28,59.14,59.27,10504.0,53.8343,53.9618,53.8343,53.9527,10504.0
2022-10-04 14:10:00,59.26,59.29,59.2,59.2,14210.0,53.9436,53.9709,53.8889,53.8889,14210.0
2022-10-04 14:15:00,59.19,59.23,59.15,59.15,11377.0,53.8798,53.9163,53.8434,53.8434,11377.0
2022-10-04 14:20:00,59.14,59.26,59.14,59.26,7679.0,53.8343,53.9436,53.8343,53.9436,7679.0
2022-10-04 14:25:00,59.25,59.25,59.1,59.1,11301.0,53.9345,53.9345,53.7979,53.7979,11301.0
2022-10-04 14:30:00,59.08,59.25,59.08,59.19,7918.0,53.7797,53.9345,53.7797,53.8798,7918.0
2022-10-04 14:35:00,59.18,59.2,59.14,59.18,7480.0,53.8707,53.8889,53.8343,53.8707,7480.0
2022-10-04 14:40:00,59.17,59.22,59.16,59.22,6853.0,53.8616,53.9071,53.8525,53.9071,6853.0
2022-10-04 14:45:00,59.23,59.28,59.22,59.26,12872.0,53.9163,53.9618,53.9071,53.9436,12872.0
2022-10-04 14:50:00,59.27,59.28,59.23,59.24,13180.0,53.9527,53.9618,53.9163,53.9254,13180.0
2022-10-04 14:55:00,59.26,59.28,59.23,59.23,14382.0,53.9436,53.9618,53.9163,53.9163,14382.0
2022-10-04 15:00:00,59.23,59.23,59.13,59.18,10226.0,53.9163,53.9163,53.8252,53.8707,10226.0
2022-10-04 15:05:00,59.18,59.24,59.14,59.2,12846.0,53.8707,53.9254,53.8343,53.8889,12846.0
2022-10-04 15:10:00,59.19,59.21,59.08,59.19,10447.0,53.8798,53.898,53.7797,53.8798,10447.0
2022-10-04 15:15:00,59.2,59.27,59.19,59.23,11320.0,53.8889,53.9527,53.8798,53.9163,11320.0
2022-10-04 15:20:00,59.24,59.37,59.21,59.37,15247.0,53.9254,54.0437,53.898,54.0437,15247.0
2022-10-04 15:25:00,59.38,59.47,59.34,59.46,20541.0,54.0528,54.1347,54.0164,54.1256,20541.0
2022-10-04 15:30:00,59.46,59.46,59.32,59.35,16168.0,54.1256,54.1256,53.9982,54.0255,16168.0
2022-10-04 15:35:00,59.37,59.59,59.36,59.49,26597.0,54.0437,54.244,54.0346,54.1529,26597.0
2022-10-04 15:40:00,59.49,59.57,59.47,59.54,23913.0,54.1529,54.2257,54.1347,54.1984,23913.0
2022-10-04 15:45:00,59.55,59.63,59.51,59.63,30365.0,54.2075,54.2804,54.1711,54.2804,30365.0
2022-10-04 15:50:00,59.64,59.83,59.63,59.83,86230.0,54.2895,54.4624,54.2804,54.4624,86230.0
2022-10-04 15:55:00,59.82,59.84,59.69,59.81,213354.0,54.4533,54.4715,54.335,54.4442,213354.0
2022-10-05 09:30:00,58.93,59.0,58.67,58.85,43627.0,53.6432,53.7069,53.4065,53.5703,43627.0
2022-10-05 09:35:00,58.88,58.95,58.45,58.49,31718.0,53.5977,53.6614,53.2062,53.2426,31718.0
2022-10-05 09:40:00,58.49,58.58,58.29,58.32,23424.0,53.2426,53.3246,53.0606,53.0879,23424.0
2022-10-05 09:45:00,58.32,58.36,58.17,58.3,10746.0,53.0879,53.1243,52.9513,53.0697,10746.0
2022-10-05 09:50:00,58.28,58.46,58.18,58.19,8968.0,53.0515,53.2153,52.9605,52.9696,8968.0
2022-10-05 09:55:00,58.18,58.35,58.17,58.31,9756.0,52.9605,53.1152,52.9513,53.0788,9756.0
2022-10-05 10:00:00,58.31,58.32,58.02,58.17,21731.0,53.0788,53.0879,52.8148,52.9513,21731.0
2022-10-05 10:05:00,58.18,58.27,58.09,58.11,31990.0,52.9605,53.0424,52.8785,52.8967,31990.0
2022-10-05 10:10:00,58.11,58.13,57.92,58.0,23168.0,52.8967,52.9149,52.7238,52.7966,23168.0
2022-10-05 10:15:00,57.97,57.97,57.88,57.93,7016.0,52.7693,52.7693,52.6874,52.7329,7016.0
2022-10-05 10:20:00,57.92,58.09,57.91,58.03,35343.0,52.7238,52.8785,52.7147,52.8239,35343.0
2022-10-05 10:25:00,58.02,58.02,57.87,58.01,64866.0,52.8148,52.8148,52.6783,52.8057,64866.0
2022-10-05 10:30:00,57.94,58.0,57.74,57.75,9966.0,52.742,52.7966,52.5599,52.569,9966.0
2022-10-05 10:35:00,57.74,57.77,57.68,57.75,4900.0,52.5599,52.5872,52.5053,52.569,4900.0
2022-10-05 10:40:00,57.75,57.93,57.74,57.9,13608.0,52.569,52.7329,52.5599,52.7056,13608.0
2022-10-05 10:45:00,57.89,57.91,57.8,57.84,12037.0,52.6965,52.7147,52.6145,52.651,12037.0
2022-10-05 10:50:00,57.83,57.95,57.83,57.91,16471.0,52.6419,52.7511,52.6419,52.7147,16471.0
2022-10-05 10:55:00,57.88,57.93,57.8,57.91,8194.0,52.6874,52.7329,52.6145,52.7147,8194.0
2022-10-05 11:00:00,57.91,57.99,57.91,57.94,5476.0,52.7147,52.7875,52.7147,52.742,5476.0
2022-10-05 11:05:00,57.94,57.94,57.82,57.85,5641.0,52.742,52.742,52.6327,52.6601,5641.0
2022-10-05 11:10:00,57.86,57.95,57.8,57.95,9993.0,52.6692,52.7511,52.6145,52.7511,9993.0
2022-10-05 11:15:00,57.99,58.06,57.94,58.06,8559.0,52.7875,52.8512,52.742,52.8512,8559.0
2022-10-05 11:20:00,58.06,58.06,57.92,58.04,6280.0,52.8512,52.8512,52.7238,52.833,6280.0
2022-10-05 11:25:00,58.04,58.1,57.98,57.98,6556.0,52.833,52.8876,52.7784,52.7784,6556.0
2022-10-05 11:30:00,58.0,58.18,57.98,58.14,46489.0,52.7966,52.9605,52.7784,52.924,46489.0
2022-10-05 11:35:00,58.16,58.19,58.1,58.11,12184.0,52.9422,52.9696,52.8876,52.8967,12184.0
2022-10-05 11:40:00,58.11,58.11,58.02,58.04,5749.0,52.8967,52.8967,52.8148,52.833,5749.0
2022-10-05 11:45:00,58.02,58.1,58.02,58.06,13151.0,52.8148,52.8876,52.8148,52.8512,13151.0
2022-10-05 11:50:00,58.06,58.15,58.05,58.13,5355.0,52.8512,52.9331,52.8421,52.9149,5355.0
2022-10-05 11:55:00,58.1,58.11,58.01,58.04,6495.0,52.8876,52.8967,52.8057,52.833,6495.0
2022-10-05 12:00:00,58.04,58.04,57.93,57.97,12088.0,52.833,52.833,52.7329,52.7693,12088.0
2022-10-05 12:05:00,57.99,58.12,57.94,58.12,10788.0,52.7875,52.9058,52.742,52.9058,10788.0
2022-10-05 12:10:00,58.14,58.24,58.14,58.19,12516.0,52.924,53.0151,52.924,52.9696,12516.0
2022-10-05 12:15:00,58.21,58.33,58.2,58.27,4709.0,52.9878,53.097,52.9787,53.0424,4709.0
2022-10-05 12:20:00,58.28,58.32,58.27,58.3,4307.0,53.0515,53.0879,53.0424,53.0697,4307.0
2022-10-05 12:25:00,58.3,58.3,58.21,58.22,8960.0,53.0697,53.0697,52.9878,52.9969,8960.0
2022-10-05 12:30:00,58.22,58.25,58.18,58.18,4143.0,52.9969,53.0242,52.9605,52.9605,4143.0
2022-10-05 12:35:00,58.18,58.26,58.16,58.25,7818.0,52.9605,53.0333,52.9422,53.0242,7818.0
2022-10-05 12:40:00,58.25,58.27,58.2,58.27,4308.0,53.0242,53.0424,52.9787,53.0424,4308.0
2022-10-05 12:45:00,58.25,58.46,58.25,58.46,7857.0,53.0242,53.2153,53.0242,53.2153,7857.0
2022-10-05 12:50:00,58.46,58.51,58.39,58.46,8568.0,53.2153,53.2608,53.1516,53.2153,8568.0
2022-10-05 12:55:00,58.45,58.48,58.35,58.35,4805.0,53.2062,53.2335,53.1152,53.1152,4805.0
2022-10-05 13:00:00,58.37,58.39,58.33,58.38,8984.0,53.1334,53.1516,53.097,53.1425,8984.0
2022-10-05 13:05:00,58.39,58.52,58.38,58.41,7946.0,53.1516,53.2699,53.1425,53.1698,7946.0
2022-10-05 13:10:00,58.43,58.46,58.43,58.45,7126.0,53.188,53.2153,53.188,53.2062,7126.0
2022-10-05 13:15:00,58.48,58.63,58.47,58.62,11895.0,53.2335,53.3701,53.2244,53.361,11895.0
2022-10-05 13:20:00,58.64,58.69,58.61,58.61,6256.0,53.3792,53.4247,53.3519,53.3519,6256.0
2022-10-05 13:25:00,58.6,58.62,58.53,58.53,4529.0,53.3428,53.361,53.2791,53.2791,4529.0
2022-10-05 13:30:00,58.52,58.52,58.47,58.51,9437.0,53.2699,53.2699,53.2244,53.2608,9437.0
2022-10-05 13:35:00,58.49,58.55,58.45,58.55,17025.0,53.2426,53.2973,53.2062,53.2973,17025.0
2022-10-05 13:40:00,58.55,58.62,58.52,58.59,5504.0,53.2973,53.361,53.2699,53.3337,5504.0
2022-10-05 13:45:00,58.59,58.65,58.55,58.63,7033.0,53.3337,53.3883,53.2973,53.3701,7033.0
2022-10-05 13:50:00,58.62,58.64,58.53,58.53,9358.0,53.361,53.3792,53.2791,53.2791,9358.0
2022-10-05 13:55:00,58.51,58.55,58.48,58.53,16859.0,53.2608,53.2973,53.2335,53.2791,16859.0
2022-10-05 14:00:00,58.53,58.65,58.51,58.61,19226.0,53.2791,53.3883,53.2608,53.3519,19226.0
2022-10-05 14:05:00,58.62,58.64,58.6,58.63,12678.0,53.361,53.3792,53.3428,53.3701,12678.0
2022-10-05 14:10:00,58.62,58.71,58.61,58.65,10552.0,53.361,53.4429,53.3519,53.3883,10552.0
2022-10-05 14:15:00,58.65,58.78,58.64,58.76,10559.0,53.3883,53.5066,53.3792,53.4884,10559.0
2022-10-05 14:20:00,58.73,58.76,58.66,58.67,5717.0,53.4611,53.4884,53.3974,53.4065,5717.0
2022-10-05 14:25:00,58.66,58.69,58.59,58.68,8958.0,53.3974,53.4247,53.3337,53.4156,8958.0
2022-10-05 14:30:00,58.66,58.67,58.53,58.55,5359.0,53.3974,53.4065,53.2791,53.2973,5359.0
2022-10-05 14:35:00,58.54,58.65,58.54,58.63,11498.0,53.2882,53.3883,53.2882,53.3701,11498.0
2022-10-05 14:40:00,58.63,58.63,58.57,58.62,10216.0,53.3701,53.3701,53.3155,53.361,10216.0
2022-10-05 14:45:00,58.62,58.65,58.57,58.6,8661.0,53.361,53.3883,53.3155,53.3428,8661.0
2022-10-05 14:50:00,58.62,58.68,58.57,58.63,5205.0,53.361,53.4156,53.3155,53.3701,5205.0
2022-10-05 14:55:00,58.63,58.66,58.6,58.64,12333.0,53.3701,53.3974,53.3428,53.3792,12333.0
2022-10-05 15:00:00,58.65,58.78,58.65,58.76,12799.0,53.3883,53.5066,53.3883,53.4884,12799.0
2022-10-05 15:05:00,58.76,58.79,58.73,58.79,9583.0,53.4884,53.5157,53.4611,53.5157,9583.0
2022-10-05 15:10:00,58.78,58.92,58.73,58.92,29663.0,53.5066,53.6341,53.4611,53.6341,29663.0
2022-10-05 15:15:00,58.93,58.93,58.78,58.83,19242.0,53.6432,53.6432,53.5066,53.5521,19242.0
2022-10-05 15:20:00,58.82,58.83,58.76,58.81,18133.0,53.543,53.5521,53.4884,53.5339,18133.0
2022-10-05 15:25:00,58.8,58.85,58.77,58.83,25722.0,53.5248,53.5703,53.4975,53.5521,25722.0
2022-10-05 15:30:00,58.83,58.87,58.7,58.71,24592.0,53.5521,53.5885,53.4338,53.4429,24592.0
2022-10-05 15:35:00,58.71,58.73,58.63,58.63,27424.0,53.4429,53.4611,53.3701,53.3701,27424.0
2022-10-05 15:40:00,58.61,58.62,58.46,58.54,31941.0,53.3519,53.361,53.2153,53.2882,31941.0
2022-10-05 15:45:00,58.53,58.59,58.49,58.57,34718.0,53.2791,53.3337,53.2426,53.3155,34718.0
2022-10-05 15:50:00,58.55,58.56,58.36,58.4,53778.0,53.2973,53.3064,53.1243,53.1607,53778.0
2022-10-05 15:55:00,58.39,58.46,58.38,58.46,110055.0,53.1516,53.2153,53.1425,53.2153,110055.0
2022-10-06 09:30:00,58.06,58.3,57.68,57.74,47902.0,52.8512,53.0697,52.5053,52.5599,47902.0
2022-10-06 09:35:00,57.74,57.74,57.38,57.63,14654.0,52.5599,52.5599,52.2322,52.4598,14654.0
2022-10-06 09:40:00,57.71,57.92,57.7,57.77,11609.0,52.5326,52.7238,52.5235,52.5872,11609.0
2022-10-06 09:45:00,57.77,57.9,57.55,57.58,16337.0,52.5872,52.7056,52.387,52.4143,16337.0
2022-10-06 09:50:00,57.56,57.61,57.25,57.27,12267.0,52.3961,52.4416,52.1139,52.1321,12267.0
2022-10-06 09:55:00,57.24,57.24,57.01,57.03,24888.0,52.1048,52.1048,51.8954,51.9136,24888.0
2022-10-06 10:00:00,57.02,57.02,56.83,56.98,25864.0,51.9045,51.9045,51.7316,51.8681,25864.0
2022-10-06 10:05:00,56.99,57.11,56.83,56.89,17899.0,51.8772,51.9864,51.7316,51.7862,17899.0
2022-10-06 10:10:00,56.89,56.95,56.79,56.89,13099.0,51.7862,51.8408,51.6952,51.7862,13099.0
2022-10-06 10:15:00,56.89,57.02,56.88,56.95,14220.0,51.7862,51.9045,51.7771,51.8408,14220.0
2022-10-06 10:20:00,56.95,56.97,56.88,56.91,9846.0,51.8408,51.859,51.7771,51.8044,9846.0
2022-10-06 10:25:00,56.93,56.93,56.67,56.72,16098.0,51.8226,51.8226,51.5859,51.6314,16098.0
2022-10-06 10:30:00,56.71,56.8,56.68,56.71,16304.0,51.6223,51.7043,51.595,51.6223,16304.0
2022-10-06 10:35:00,56.7,56.87,56.7,56.82,13545.0,51.6132,51.768,51.6132,51.7225,13545.0
2022-10-06 10:40:00,56.81,56.97,56.79,56.97,13024.0,51.7134,51.859,51.6952,51.859,13024.0
2022-10-06 10:45:00,56.98,57.24,56.93,57.22,26732.0,51.8681,52.1048,51.8226,52.0866,26732.0
2022-10-06 10:50:00,57.21,57.27,57.1,57.19,12573.0,52.0775,52.1321,51.9773,52.0593,12573.0
2022-10-06 10:55:00,57.2,57.35,57.18,57.35,10115.0,52.0684,52.2049,52.0502,52.2049,10115.0
2022-10-06 11:00:00,57.36,57.43,57.16,57.2,13109.0,52.214,52.2777,52.032,52.0684,13109.0
2022-10-06 11:05:00,57.19,57.28,57.14,57.16,7899.0,52.0593,52.1412,52.0138,52.032,7899.0
2022-10-06 11:10:00,57.14,57.21,57.11,57.15,14657.0,52.0138,52.0775,51.9864,52.0229,14657.0
2022-10-06 11:15:00,57.18,57.41,57.17,57.41,15965.0,52.0502,52.2595,52.0411,52.2595,15965.0
2022-10-06 11:20:00,57.41,57.42,57.33,57.42,12353.0,52.2595,52.2686,52.1867,52.2686,12353.0
2022-10-06 11:25:00,57.43,57.48,57.35,57.46,12639.0,52.2777,52.3233,52.2049,52.305,12639.0
2022-10-06 11:30:00,57.42,57.43,57.32,57.32,7236.0,52.2686,52.2777,52.1776,52.1776,7236.0
2022-10-06 11:35:00,57.33,57.45,57.33,57.4,16001.0,52.1867,52.2959,52.1867,52.2504,16001.0
2022-10-06 11:40:00,57.39,57.49,57.32,57.34,13669.0,52.2413,52.3324,52.1776,52.1958,13669.0
2022-10-06 11:45:00,57.33,57.36,57.28,57.3,10012.0,52.1867,52.214,52.1412,52.1594,10012.0
2022-10-06 11:50:00,57.3,57.38,57.28,57.32,13078.0,52.1594,52.2322,52.1412,52.1776,13078.0
2022-10-06 11:55:00,57.33,57.36,57.1,57.12,20243.0,52.1867,52.214,51.9773,51.9955,20243.0
2022-10-06 12:00:00,57.09,57.17,57.02,57.15,17271.0,51.9682,52.0411,51.9045,52.0229,17271.0
2022-10-06 12:05:00,57.14,57.18,57.09,57.09,21958.0,52.0138,52.0502,51.9682,51.9682,21958.0
2022-10-06 12:10:00,57.08,57.13,57.01,57.03,13353.0,51.9591,52.0047,51.8954,51.9136,13353.0
2022-10-06 12:15:00,57.02,57.04,56.94,57.04,7971.0,51.9045,51.9227,51.8317,51.9227,7971.0
2022-10-06 12:20:00,57.06,57.17,57.04,57.14,12613.0,51.9409,52.0411,51.9227,52.0138,12613.0
2022-10-06 12:25:00,57.14,57.18,57.1,57.17,7655.0,52.0138,52.0502,51.9773,52.0411,7655.0
2022-10-06 12:30:00,57.15,57.22,57.13,57.21,9326.0,52.0229,52.0866,52.0047,52.0775,9326.0
2022-10-06 12:35:00,57.18,57.22,57.17,57.2,10769.0,52.0502,52.0866,52.0411,52.0684,10769.0
2022-10-06 12:40:00,57.19,57.27,57.17,57.26,8609.0,52.0593,52.1321,52.0411,52.123,8609.0
2022-10-06 12:45:00,57.25,57.27,57.18,57.21,30594.0,52.1139,52.1321,52.0502,52.0775,30594.0
2022-10-06 12:50:00,57.2,57.2,57.1,57.11,15311.0,52.0684,52.0684,51.9773,51.9864,15311.0
2022-10-06 12:55:00,57.09,57.09,57.01,57.08,6600.0,51.9682,51.9682,51.8954,51.9591,6600.0
2022-10-06 13:00:00,57.08,57.1,56.9,56.93,10925.0,51.9591,51.9773,51.7953,51.8226,10925.0
2022-10-06 13:05:00,56.91,56.91,56.81,56.84,6552.0,51.8044,51.8044,51.7134,51.7407,6552.0
2022-10-06 13:10:00,56.85,56.98,56.82,56.98,13642.0,51.7498,51.8681,51.7225,51.8681,13642.0
2022-10-06 13:15:00,56.98,56.99,56.91,56.91,7452.0,51.8681,51.8772,51.8044,51.8044,7452.0
2022-10-06 13:20:00,56.92,57.03,56.91,57.01,16512.0,51.8135,51.9136,51.8044,51.8954,16512.0
2022-10-06 13:25:00,57.01,57.03,56.9,56.95,6237.0,51.8954,51.9136,51.7953,51.8408,6237.0
2022-10-06 13:30:00,56.95,56.95,56.82,56.89,9537.0,51.8408,51.8408,51.7225,51.7862,9537.0
2022-10-06 13:35:00,56.89,56.91,56.78,56.79,12857.0,51.7862,51.8044,51.6861,51.6952,12857.0
2022-10-06 13:40:00,56.77,56.86,56.76,56.81,8682.0,51.6769,51.7589,51.6678,51.7134,8682.0
2022-10-06 13:45:00,56.8,56.85,56.8,56.82,10621.0,51.7043,51.7498,51.7043,51.7225,10621.0
2022-10-06 13:50:00,56.8,56.87,56.74,56.76,19596.0,51.7043,51.768,51.6496,51.6678,19596.0
2022-10-06 13:55:00,56.76,56.81,56.72,56.78,30278.0,51.6678,51.7134,51.6314,51.6861,30278.0
2022-10-06 14:00:00,56.76,56.76,56.65,56.67,7866.0,51.6678,51.6678,51.5677,51.5859,7866.0
2022-10-06 14:05:00,56.67,56.67,56.57,56.59,4561.0,51.5859,51.5859,51.4949,51.5131,4561.0
2022-10-06 14:10:00,56.61,56.62,56.57,56.58,7183.0,51.5313,51.5404,51.4949,51.504,7183.0
2022-10-06 14:15:00,56.59,56.61,56.42,56.42,19612.0,51.5131,51.5313,51.3583,51.3583,19612.0
2022-10-06 14:20:00,56.42,56.58,56.42,56.55,12587.0,51.3583,51.504,51.3583,51.4767,12587.0
2022-10-06 14:25:00,56.57,56.67,56.57,56.64,15026.0,51.4949,51.5859,51.4949,51.5586,15026.0
2022-10-06 14:30:00,56.66,56.78,56.65,56.74,12529.0,51.5768,51.6861,51.5677,51.6496,12529.0
2022-10-06 14:35:00,56.78,56.83,56.74,56.74,5766.0,51.6861,51.7316,51.6496,51.6496,5766.0
2022-10-06 14:40:00,56.73,56.78,56.69,56.72,4213.0,51.6405,51.6861,51.6041,51.6314,4213.0
2022-10-06 14:45:00,56.66,56.67,56.55,56.55,12478.0,51.5768,51.5859,51.4767,51.4767,12478.0
2022-10-06 14:50:00,56.54,56.62,56.48,56.61,14601.0,51.4676,51.5404,51.413,51.5313,14601.0
2022-10-06 14:55:00,56.61,56.69,56.57,56.6,44180.0,51.5313,51.6041,51.4949,51.5222,44180.0
2022-10-06 15:00:00,56.59,56.65,56.51,56.64,11182.0,51.5131,51.5677,51.4403,51.5586,11182.0
2022-10-06 15:05:00,56.63,56.69,56.58,56.68,22430.0,51.5495,51.6041,51.504,51.595,22430.0
2022-10-06 15:10:00,56.7,56.76,56.58,56.74,24749.0,51.6132,51.6678,51.504,51.6496,24749.0
2022-10-06 15:15:00,56.76,56.8,56.69,56.75,19222.0,51.6678,51.7043,51.6041,51.6587,19222.0
2022-10-06 15:20:00,56.74,56.93,56.72,56.83,22054.0,51.6496,51.8226,51.6314,51.7316,22054.0
2022-10-06 15:25:00,56.85,56.85,56.78,56.83,13945.0,51.7498,51.7498,51.6861,51.7316,13945.0
2022-10-06 15:30:00,56.84,56.85,56.73,56.77,23657.0,51.7407,51.7498,51.6405,51.6769,23657.0
2022-10-06 15:35:00,56.77,56.77,56.65,56.65,19282.0,51.6769,51.6769,51.5677,51.5677,19282.0
2022-10-06 15:40:00,56.64,56.75,56.62,56.69,28231.0,51.5586,51.6587,51.5404,51.6041,28231.0
2022-10-06 15:45:00,56.69,56.74,56.63,56.69,31328.0,51.6041,51.6496,51.5495,51.6041,31328.0
2022-10-06 15:50:00,56.68,56.75,56.6,56.69,79012.0,51.595,51.6587,51.5222,51.6041,79012.0
2022-10-06 15:55:00,56.69,56.75,56.6,56.65,143273.0,51.6041,51.6587,51.5222,51.5677,143273.0
2022-10-07 09:30:00,56.54,56.84,56.19,56.39,44255.0,51.4676,51.7407,51.149,51.331,44255.0
2022-10-07 09:35:00,56.39,56.52,56.28,56.5,12898.0,51.331,51.4494,51.2309,51.4312,12898.0
2022-10-07 09:40:00,56.5,56.59,55.97,55.98,21254.0,51.4312,51.5131,50.9487,50.9578,21254.0
2022-10-07 09:45:00,56.01,56.17,56.01,56.11,8809.0,50.9851,51.1308,50.9851,51.0762,8809.0
2022-10-07 09:50:00,56.1,56.24,55.95,55.95,11564.0,51.0671,51.1945,50.9305,50.9305,11564.0
2022-10-07 09:55:00,55.94,56.01,55.87,56.0,14831.0,50.9214,50.9851,50.8577,50.976,14831.0
2022-10-07 10:00:00,55.98,55.98,55.72,55.79,8740.0,50.9578,50.9578,50.7211,50.7849,8740.0
2022-10-07 10:05:00,55.76,55.92,55.74,55.87,10526.0,50.7576,50.9032,50.7394,50.8577,10526.0
2022-10-07 10:10:00,55.86,56.03,55.85,55.87,17939.0,50.8486,51.0033,50.8395,50.8577,17939.0
2022-10-07 10:15:00,55.87,55.94,55.82,55.93,12687.0,50.8577,50.9214,50.8122,50.9123,12687.0
2022-10-07 10:20:00,55.93,56.02,55.88,55.98,12695.0,50.9123,50.9942,50.8668,50.9578,12695.0
2022-10-07 10:25:00,55.96,55.96,55.79,55.82,6560.0,50.9396,50.9396,50.7849,50.8122,6560.0
2022-10-07 10:30:00,55.75,55.75,55.64,55.67,11780.0,50.7485,50.7485,50.6483,50.6756,11780.0
2022-10-07 10:35:00,55.67,55.68,55.55,55.65,23138.0,50.6756,50.6847,50.5664,50.6574,23138.0
2022-10-07 10:40:00,55.66,55.79,55.61,55.79,24278.0,50.6665,50.7849,50.621,50.7849,24278.0
2022-10-07 10:45:00,55.77,55.88,55.76,55.86,12722.0,50.7667,50.8668,50.7576,50.8486,12722.0
2022-10-07 10:50:00,55.84,55.91,55.76,55.91,12661.0,50.8304,50.8941,50.7576,50.8941,12661.0
2022-10-07 10:55:00,55.91,55.92,55.83,55.86,14775.0,50.8941,50.9032,50.8213,50.8486,14775.0
2022-10-07 11:00:00,55.87,55.97,55.77,55.97,11469.0,50.8577,50.9487,50.7667,50.9487,11469.0
2022-10-07 11:05:00,55.95,55.95,55.75,55.79,9705.0,50.9305,50.9305,50.7485,50.7849,9705.0
2022-10-07 11:10:00,55.78,55.87,55.76,55.81,7816.0,50.7758,50.8577,50.7576,50.8031,7816.0
2022-10-07 11:15:00,55.82,55.84,55.71,55.71,9940.0,50.8122,50.8304,50.712,50.712,9940.0
2022-10-07 11:20:00,55.71,55.83,55.66,55.8,15721.0,50.712,50.8213,50.6665,50.794,15721.0
2022-10-07 11:25:00,55.8,55.81,55.72,55.74,8213.0,50.794,50.8031,50.7211,50.7394,8213.0
2022-10-07 11:30:00,55.74,55.76,55.64,55.74,7905.0,50.7394,50.7576,50.6483,50.7394,7905.0
2022-10-07 11:35:00,55.73,55.91,55.72,55.85,20306.0,50.7302,50.8941,50.7211,50.8395,20306.0
2022-10-07 11:40:00,55.81,55.83,55.69,55.76,19391.0,50.8031,50.8213,50.6938,50.7576,19391.0
2022-10-07 11:45:00,55.78,55.82,55.64,55.64,11200.0,50.7758,50.8122,50.6483,50.6483,11200.0
2022-10-07 11:50:00,55.64,55.73,55.58,55.59,20465.0,50.6483,50.7302,50.5937,50.6028,20465.0
2022-10-07 11:55:00,55.58,55.64,55.56,55.61,14978.0,50.5937,50.6483,50.5755,50.621,14978.0
2022-10-07 12:00:00,55.59,55.59,55.5,55.57,7271.0,50.6028,50.6028,50.5209,50.5846,7271.0
2022-10-07 12:05:00,55.56,55.6,55.53,55.55,14960.0,50.5755,50.6119,50.5482,50.5664,14960.0
2022-10-07 12:10:00,55.57,55.63,55.52,55.52,19738.0,50.5846,50.6392,50.5391,50.5391,19738.0
2022-10-07 12:15:00,55.52,55.59,55.49,55.51,13045.0,50.5391,50.6028,50.5118,50.53,13045.0
2022-10-07 12:20:00,55.52,55.53,55.41,55.42,7572.0,50.5391,50.5482,50.439,50.4481,7572.0
2022-10-07 12:25:00,55.41,55.47,55.39,55.44,6125.0,50.439,50.4936,50.4208,50.4663,6125.0
2022-10-07 12:30:00,55.42,55.45,55.39,55.44,10400.0,50.4481,50.4754,50.4208,50.4663,10400.0
2022-10-07 12:35:00,55.42,55.42,55.36,55.39,8635.0,50.4481,50.4481,50.3934,50.4208,8635.0
2022-10-07 12:40:00,55.39,55.42,55.29,55.29,18309.0,50.4208,50.4481,50.3297,50.3297,18309.0
2022-10-07 12:45:00,55.3,55.36,55.28,55.36,10351.0,50.3388,50.3934,50.3206,50.3934,10351.0
2022-10-07 12:50:00,55.34,55.38,55.31,55.32,10532.0,50.3752,50.4116,50.3479,50.357,10532.0
2022-10-07 12:55:00,55.33,55.34,55.29,55.31,18566.0,50.3661,50.3752,50.3297,50.3479,18566.0
2022-10-07 13:00:00,55.3,55.32,55.17,55.22,6950.0,50.3388,50.357,50.2205,50.266,6950.0
2022-10-07 13:05:00,55.23,55.24,55.13,55.16,7571.0,50.2751,50.2842,50.1841,50.2114,7571.0
2022-10-07 13:10:00,55.17,55.21,55.16,55.2,10646.0,50.2205,50.2569,50.2114,50.2478,10646.0
2022-10-07 13:15:00,55.2,55.34,55.2,55.34,8376.0,50.2478,50.3752,50.2478,50.3752,8376.0
2022-10-07 13:20:00,55.34,55.34,55.2,55.21,16175.0,50.3752,50.3752,50.2478,50.2569,16175.0
2022-10-07 13:25:00,55.21,55.29,55.2,55.25,10915.0,50.2569,50.3297,50.2478,50.2933,10915.0
2022-10-07 13:30:00,55.23,55.23,55.12,55.15,13821.0,50.2751,50.2751,50.175,50.2023,13821.0
2022-10-07 13:35:00,55.13,55.16,55.09,55.12,12926.0,50.1841,50.2114,50.1477,50.175,12926.0
2022-10-07 13:40:00,55.13,55.27,55.12,55.21,19511.0,50.1841,50.3115,50.175,50.2569,19511.0
2022-10-07 13:45:00,55.17,55.19,55.11,55.12,9342.0,50.2205,50.2387,50.1659,50.175,9342.0
2022-10-07 13:50:00,55.12,55.19,55.1,55.12,6711.0,50.175,50.2387,50.1568,50.175,6711.0
2022-10-07 13:55:00,55.13,55.16,55.07,55.1,9324.0,50.1841,50.2114,50.1295,50.1568,9324.0
2022-10-07 14:00:00,55.1,55.18,55.08,55.14,8791.0,50.1568,50.2296,50.1386,50.1932,8791.0
2022-10-07 14:05:00,55.14,55.17,55.11,55.15,8126.0,50.1932,50.2205,50.1659,50.2023,8126.0
2022-10-07 14:10:00,55.13,55.13,55.05,55.12,12017.0,50.1841,50.1841,50.1113,50.175,12017.0
2022-10-07 14:15:00,55.13,55.19,55.09,55.1,10511.0,50.1841,50.2387,50.1477,50.1568,10511.0
2022-10-07 14:20:00,55.09,55.12,55.04,55.09,12166.0,50.1477,50.175,50.1022,50.1477,12166.0
2022-10-07 14:25:00,55.09,55.09,55.02,55.05,7997.0,50.1477,50.1477,50.0839,50.1113,7997.0
2022-10-07 14:30:00,55.03,55.06,55.01,55.04,9617.0,50.093,50.1204,50.0748,50.1022,9617.0
2022-10-07 14:35:00,55.02,55.03,54.99,54.99,11193.0,50.0839,50.093,50.0566,50.0566,11193.0
2022-10-07 14:40:00,55.0,55.01,54.93,54.97,12736.0,50.0657,50.0748,50.002,50.0384,12736.0
2022-10-07 14:45:00,54.98,55.06,54.97,55.06,12918.0,50.0475,50.1204,50.0384,50.1204,12918.0
2022-10-07 14:50:00,55.06,55.08,55.01,55.07,15086.0,50.1204,50.1386,50.0748,50.1295,15086.0
2022-10-07 14:55:00,55.05,55.11,55.04,55.06,16609.0,50.1113,50.1659,50.1022,50.1204,16609.0
2022-10-07 15:00:00,55.06,55.17,55.06,55.13,15372.0,50.1204,50.2205,50.1204,50.1841,15372.0
2022-10-07 15:05:00,55.14,55.14,54.98,54.98,13489.0,50.1932,50.1932,50.0475,50.0475,13489.0
2022-10-07 15:10:00,54.98,55.08,54.98,55.04,22435.0,50.0475,50.1386,50.0475,50.1022,22435.0
2022-10-07 15:15:00,55.05,55.09,55.04,55.08,19846.0,50.1113,50.1477,50.1022,50.1386,19846.0
2022-10-07 15:20:00,55.08,55.1,55.05,55.1,23550.0,50.1386,50.1568,50.1113,50.1568,23550.0
2022-10-07 15:25:00,55.09,55.11,54.99,55.0,17169.0,50.1477,50.1659,50.0566,50.0657,17169.0
2022-10-07 15:30:00,55.0,55.0,54.86,54.89,15587.0,50.0657,50.0657,49.9383,49.9656,15587.0
2022-10-07 15:35:00,54.89,55.07,54.85,55.07,37887.0,49.9656,50.1295,49.9292,50.1295,37887.0
2022-10-07 15:40:00,55.05,55.19,55.05,55.17,25494.0,50.1113,50.2387,50.1113,50.2205,25494.0
2022-10-07 15:45:00,55.18,55.19,55.1,55.1,38807.0,50.2296,50.2387,50.1568,50.1568,38807.0
2022-10-07 15:50:00,55.11,55.31,55.11,55.29,82586.0,50.1659,50.3479,50.1659,50.3297,82586.0
2022-10-07 15:55:00,55.29,55.37,55.21,55.31,141658.0,50.3297,50.4025,50.2569,50.3479,141658.0
2022-10-10 09:30:00,55.52,55.91,55.45,55.88,32230.0,50.5391,50.8941,50.4754,50.8668,32230.0
2022-10-10 09:35:00,55.91,56.12,55.87,55.97,9986.0,50.8941,51.0853,50.8577,50.9487,9986.0
2022-10-10 09:40:00,55.98,56.01,55.38,55.65,22555.0,50.9578,50.9851,50.4116,50.6574,22555.0
2022-10-10 09:45:00,55.66,55.67,55.51,55.59,7541.0,50.6665,50.6756,50.53,50.6028,7541.0
2022-10-10 09:50:00,55.6,55.7,55.5,55.6,18041.0,50.6119,50.7029,50.5209,50.6119,18041.0
2022-10-10 09:55:00,55.62,55.73,55.61,55.67,15953.0,50.6301,50.7302,50.621,50.6756,15953.0
2022-10-10 10:00:00,55.66,55.68,55.48,55.64,19302.0,50.6665,50.6847,50.5027,50.6483,19302.0
2022-10-10 10:05:00,55.63,55.67,55.43,55.45,13381.0,50.6392,50.6756,50.4572,50.4754,13381.0
2022-10-10 10:10:00,55.44,55.5,55.33,55.41,24124.0,50.4663,50.5209,50.3661,50.439,24124.0
2022-10-10 10:15:00,55.42,55.64,55.42,55.64,17638.0,50.4481,50.6483,50.4481,50.6483,17638.0
2022-10-10 10:20:00,55.64,55.71,55.62,55.7,15084.0,50.6483,50.712,50.6301,50.7029,15084.0
2022-10-10 10:25:00,55.67,55.79,55.59,55.76,65890.0,50.6756,50.7849,50.6028,50.7576,65890.0
2022-10-10 10:30:00,55.75,55.78,55.54,55.6,32555.0,50.7485,50.7758,50.5573,50.6119,32555.0
2022-10-10 10:35:00,55.58,55.62,55.41,55.43,12056.0,50.5937,50.6301,50.439,50.4572,12056.0
2022-10-10 10:40:00,55.42,55.45,55.35,55.43,15719.0,50.4481,50.4754,50.3843,50.4572,15719.0
2022-10-10 10:45:00,55.46,55.53,55.39,55.41,7980.0,50.4845,50.5482,50.4208,50.439,7980.0
2022-10-10 10:50:00,55.41,55.49,55.4,55.48,7954.0,50.439,50.5118,50.4299,50.5027,7954.0
2022-10-10 10:55:00,55.47,55.62,55.46,55.62,11700.0,50.4936,50.6301,50.4845,50.6301,11700.0
2022-10-10 11:00:00,55.59,55.62,55.46,55.52,12045.0,50.6028,50.6301,50.4845,50.5391,12045.0
2022-10-10 11:05:00,55.5,55.56,55.47,55.48,4146.0,50.5209,50.5755,50.4936,50.5027,4146.0
2022-10-10 11:10:00,55.48,55.66,55.46,55.62,7327.0,50.5027,50.6665,50.4845,50.6301,7327.0
2022-10-10 11:15:00,55.59,55.64,55.55,55.61,8245.0,50.6028,50.6483,50.5664,50.621,8245.0
2022-10-10 11:20:00,55.6,55.85,55.59,55.79,10132.0,50.6119,50.8395,50.6028,50.7849,10132.0
2022-10-10 11:25:00,55.8,55.8,55.69,55.74,16553.0,50.794,50.794,50.6938,50.7394,16553.0
2022-10-10 11:30:00,55.7,55.72,55.65,55.72,6482.0,50.7029,50.7211,50.6574,50.7211,6482.0
2022-10-10 11:35:00,55.72,55.72,55.65,55.65,6876.0,50.7211,50.7211,50.6574,50.6574,6876.0
2022-10-10 11:40:00,55.64,55.71,55.6,55.71,7351.0,50.6483,50.712,50.6119,50.712,7351.0
2022-10-10 11:45:00,55.69,55.77,55.67,55.68,10297.0,50.6938,50.7667,50.6756,50.6847,10297.0
2022-10-10 11:50:00,55.65,55.76,55.65,55.71,12109.0,50.6574,50.7576,50.6574,50.712,12109.0
2022-10-10 11:55:00,55.7,55.76,55.62,55.66,16722.0,50.7029,50.7576,50.6301,50.6665,16722.0
2022-10-10 12:00:00,55.62,55.64,55.59,55.63,9621.0,50.6301,50.6483,50.6028,50.6392,9621.0
2022-10-10 12:05:00,55.62,55.66,55.53,55.53,10043.0,50.6301,50.6665,50.5482,50.5482,10043.0
2022-10-10 12:10:00,55.53,55.57,55.48,55.52,5516.0,50.5482,50.5846,50.5027,50.5391,5516.0
2022-10-10 12:15:00,55.54,55.58,55.47,55.47,10171.0,50.5573,50.5937,50.4936,50.4936,10171.0
2022-10-10 12:20:00,55.48,55.53,55.45,55.53,10613.0,50.5027,50.5482,50.4754,50.5482,10613.0
2022-10-10 12:25:00,55.53,55.57,55.47,55.53,7183.0,50.5482,50.5846,50.4936,50.5482,7183.0
2022-10-10 12:30:00,55.52,55.56,55.51,55.53,5625.0,50.5391,50.5755,50.53,50.5482,5625.0
2022-10-10 12:35:00,55.53,55.65,55.53,55.64,7758.0,50.5482,50.6574,50.5482,50.6483,7758.0
2022-10-10 12:40:00,55.63,55.63,55.57,55.62,9074.0,50.6392,50.6392,50.5846,50.6301,9074.0
2022-10-10 12:45:00,55.62,55.66,55.58,55.59,15564.0,50.6301,50.6665,50.5937,50.6028,15564.0
2022-10-10 12:50:00,55.59,55.59,55.46,55.53,15958.0,50.6028,50.6028,50.4845,50.5482,15958.0
2022-10-10 12:55:00,55.54,55.55,55.49,55.53,18351.0,50.5573,50.5664,50.5118,50.5482,18351.0
2022-10-10 13:00:00,55.53,55.61,55.5,55.59,58534.0,50.5482,50.621,50.5209,50.6028,58534.0
2022-10-10 13:05:00,55.61,55.64,55.58,55.58,7280.0,50.621,50.6483,50.5937,50.5937,7280.0
2022-10-10 13:10:00,55.57,55.7,55.54,55.66,54140.0,50.5846,50.7029,50.5573,50.6665,54140.0
2022-10-10 13:15:00,55.66,55.67,55.55,55.59,25289.0,50.6665,50.6756,50.5664,50.6028,25289.0
2022-10-10 13:20:00,55.59,55.64,55.58,55.59,15979.0,50.6028,50.6483,50.5937,50.6028,15979.0
2022-10-10 13:25:00,55.58,55.6,55.55,55.57,13497.0,50.5937,50.6119,50.5664,50.5846,13497.0
2022-10-10 13:30:00,55.57,55.62,55.55,55.56,23140.0,50.5846,50.6301,50.5664,50.5755,23140.0
2022-10-10 13:35:00,55.56,55.58,55.53,55.58,29860.0,50.5755,50.5937,50.5482,50.5937,29860.0
2022-10-10 13:40:00,55.59,55.62,55.57,55.57,12789.0,50.6028,50.6301,50.5846,50.5846,12789.0
2022-10-10 13:45:00,55.56,55.79,55.55,55.76,24178.0,50.5755,50.7849,50.5664,50.7576,24178.0
2022-10-10 13:50:00,55.75,55.8,55.73,55.76,16774.0,50.7485,50.794,50.7302,50.7576,16774.0
2022-10-10 13:55:00,55.76,55.77,55.67,55.69,24357.0,50.7576,50.7667,50.6756,50.6938,24357.0
2022-10-10 14:00:00,55.7,55.71,55.64,55.65,24672.0,50.7029,50.712,50.6483,50.6574,24672.0
2022-10-10 14:05:00,55.64,55.67,55.58,55.66,39658.0,50.6483,50.6756,50.5937,50.6665,39658.0
2022-10-10 14:10:00,55.65,55.7,55.62,55.66,26722.0,50.6574,50.7029,50.6301,50.6665,26722.0
2022-10-10 14:15:00,55.66,55.7,55.57,55.61,24993.0,50.6665,50.7029,50.5846,50.621,24993.0
2022-10-10 14:20:00,55.64,55.66,55.58,55.61,11329.0,50.6483,50.6665,50.5937,50.621,11329.0
2022-10-10 14:25:00,55.61,55.63,55.57,55.57,7493.0,50.621,50.6392,50.5846,50.5846,7493.0
2022-10-10 14:30:00,55.58,55.67,55.55,55.63,12105.0,50.5937,50.6756,50.5664,50.6392,12105.0
2022-10-10 14:35:00,55.63,55.67,55.62,55.67,7134.0,50.6392,50.6756,50.6301,50.6756,7134.0
2022-10-10 14:40:00,55.68,55.7,55.57,55.59,12463.0,50.6847,50.7029,50.5846,50.6028,12463.0
2022-10-10 14:45:00,55.61,55.61,55.51,55.52,19240.0,50.621,50.621,50.53,50.5391,19240.0
2022-10-10 14:50:00,55.53,55.57,55.52,55.55,6904.0,50.5482,50.5846,50.5391,50.5664,6904.0
2022-10-10 14:55:00,55.56,55.56,55.45,55.48,75541.0,50.5755,50.5755,50.4754,50.5027,75541.0
2022-10-10 15:00:00,55.46,55.5,55.38,55.41,7900.0,50.4845,50.5209,50.4116,50.439,7900.0
2022-10-10 15:05:00,55.41,55.45,55.37,55.45,8649.0,50.439,50.4754,50.4025,50.4754,8649.0
2022-10-10 15:10:00,55.45,55.55,55.41,55.53,19844.0,50.4754,50.5664,50.439,50.5482,19844.0
2022-10-10 15:15:00,55.53,55.57,55.46,55.52,17142.0,50.5482,50.5846,50.4845,50.5391,17142.0
2022-10-10 15:20:00,55.53,55.59,55.5,55.57,17384.0,50.5482,50.6028,50.5209,50.5846,17384.0
2022-10-10 15:25:00,55.55,55.55,55.42,55.42,13107.0,50.5664,50.5664,50.4481,50.4481,13107.0
2022-10-10 15:30:00,55.41,55.51,55.4,55.49,16992.0,50.439,50.53,50.4299,50.5118,16992.0
2022-10-10 15:35:00,55.5,55.62,55.47,55.58,24896.0,50.5209,50.6301,50.4936,50.5937,24896.0
2022-10-10 15:40:00,55.59,55.63,55.48,55.52,18793.0,50.6028,50.6392,50.5027,50.5391,18793.0
2022-10-10 15:45:00,55.52,55.58,55.48,55.56,37264.0,50.5391,50.5937,50.5027,50.5755,37264.0
2022-10-10 15:50:00,55.55,55.62,55.44,55.53,75906.0,50.5664,50.6301,50.4663,50.5482,75906.0
2022-10-10 15:55:00,55.52,55.53,55.38,55.43,110435.0,50.5391,50.5482,50.4116,50.4572,110435.0
2022-10-11 09:30:00,55.07,55.4,54.78,54.78,82714.0,50.1295,50.4299,49.8655,49.8655,82714.0
2022-10-11 09:35:00,54.75,54.88,54.58,54.82,17562.0,49.8382,49.9565,49.6834,49.9019,17562.0
2022-10-11 09:40:00,54.85,55.05,54.76,54.91,12802.0,49.9292,50.1113,49.8473,49.9838,12802.0
2022-10-11 09:45:00,54.93,55.01,54.61,54.84,18130.0,50.002,50.0748,49.7107,49.9201,18130.0
2022-10-11 09:50:00,54.83,54.96,54.82,54.9,11632.0,49.911,50.0293,49.9019,49.9747,11632.0
2022-10-11 09:55:00,54.93,55.02,54.93,54.96,13489.0,50.002,50.0839,50.002,50.0293,13489.0
2022-10-11 10:00:00,54.96,54.99,54.86,54.99,14103.0,50.0293,50.0566,49.9383,50.0566,14103.0
2022-10-11 10:05:00,55.02,55.12,54.95,54.96,11108.0,50.0839,50.175,50.0202,50.0293,11108.0
2022-10-11 10:10:00,54.97,55.0,54.83,54.99,14822.0,50.0384,50.0657,49.911,50.0566,14822.0
2022-10-11 10:15:00,54.97,55.04,54.94,54.98,6106.0,50.0384,50.1022,50.0111,50.0475,6106.0
2022-10-11 10:20:00,54.98,54.98,54.76,54.76,9023.0,50.0475,50.0475,49.8473,49.8473,9023.0
2022-10-11 10:25:00,54.74,54.87,54.7,54.74,9091.0,49.8291,49.9474,49.7927,49.8291,9091.0
2022-10-11 10:30:00,54.74,54.77,54.66,54.72,16101.0,49.8291,49.8564,49.7562,49.8109,16101.0
2022-10-11 10:35:00,54.73,54.89,54.73,54.88,13533.0,49.82,49.9656,49.82,49.9565,13533.0
2022-10-11 10:40:00,54.87,54.93,54.83,54.93,8644.0,49.9474,50.002,49.911,50.002,8644.0
2022-10-11 10:45:00,54.93,54.94,54.87,54.93,5938.0,50.002,50.0111,49.9474,50.002,5938.0
2022-10-11 10:50:00,54.94,54.95,54.82,54.9,9414.0,50.0111,50.0202,49.9019,49.9747,9414.0
2022-10-11 10:55:00,54.9,54.92,54.82,54.82,10907.0,49.9747,49.9929,49.9019,49.9019,10907.0
2022-10-11 11:00:00,54.83,55.05,54.76,55.01,16352.0,49.911,50.1113,49.8473,50.0748,16352.0
2022-10-11 11:05:00,55.0,55.02,54.9,54.94,8325.0,50.0657,50.0839,49.9747,50.0111,8325.0
2022-10-11 11:10:00,54.93,55.01,54.9,55.01,14177.0,50.002,50.0748,49.9747,50.0748,14177.0
2022-10-11 11:15:00,55.0,55.1,54.93,55.06,16746.0,50.0657,50.1568,50.002,50.1204,16746.0
2022-10-11 11:20:00,55.09,55.1,55.0,55.08,9748.0,50.1477,50.1568,50.0657,50.1386,9748.0
2022-10-11 11:25:00,55.09,55.09,54.94,54.99,10428.0,50.1477,50.1477,50.0111,50.0566,10428.0
2022-10-11 11:30:00,54.99,55.03,54.94,54.99,7777.0,50.0566,50.093,50.0111,50.0566,7777.0
2022-10-11 11:35:00,54.99,55.01,54.93,54.97,9240.0,50.0566,50.0748,50.002,50.0384,9240.0
2022-10-11 11:40:00,55.01,55.16,54.97,55.16,7562.0,50.0748,50.2114,50.0384,50.2114,7562.0
2022-10-11 11:45:00,55.14,55.25,55.11,55.22,8102.0,50.1932,50.2933,50.1659,50.266,8102.0
2022-10-11 11:50:00,55.23,55.31,55.19,55.2,4124.0,50.2751,50.3479,50.2387,50.2478,4124.0
2022-10-11 11:55:00,55.21,55.29,55.21,55.23,6582.0,50.2569,50.3297,50.2569,50.2751,6582.0
2022-10-11 12:00:00,55.24,55.25,55.12,55.13,4483.0,50.2842,50.2933,50.175,50.1841,4483.0
2022-10-11 12:05:00,55.14,55.15,55.06,55.13,8165.0,50.1932,50.2023,50.1204,50.1841,8165.0
2022-10-11 12:10:00,55.14,55.17,55.13,55.16,3533.0,50.1932,50.2205,50.1841,50.2114,3533.0
2022-10-11 12:15:00,55.14,55.27,55.14,55.27,5933.0,50.1932,50.3115,50.1932,50.3115,5933.0
2022-10-11 12:20:00,55.29,55.37,55.28,55.34,10575.0,50.3297,50.4025,50.3206,50.3752,10575.0
2022-10-11 12:25:00,55.34,55.34,55.25,55.29,7465.0,50.3752,50.3752,50.2933,50.3297,7465.0
2022-10-11 12:30:00,55.3,55.39,55.29,55.38,4254.0,50.3388,50.4208,50.3297,50.4116,4254.0
2022-10-11 12:35:00,55.38,55.38,55.29,55.31,5579.0,50.4116,50.4116,50.3297,50.3479,5579.0
2022-10-11 12:40:00,55.3,55.4,55.3,55.4,16140.0,50.3388,50.4299,50.3388,50.4299,16140.0
2022-10-11 12:45:00,55.4,55.48,55.36,55.44,11497.0,50.4299,50.5027,50.3934,50.4663,11497.0
2022-10-11 12:50:00,55.45,55.48,55.39,55.4,19370.0,50.4754,50.5027,50.4208,50.4299,19370.0
2022-10-11 12:55:00,55.4,55.48,55.39,55.48,18582.0,50.4299,50.5027,50.4208,50.5027,18582.0
2022-10-11 13:00:00,55.49,55.52,55.47,55.49,20500.0,50.5118,50.5391,50.4936,50.5118,20500.0
2022-10-11 13:05:00,55.48,55.53,55.45,55.52,12871.0,50.5027,50.5482,50.4754,50.5391,12871.0
2022-10-11 13:10:00,55.52,55.55,55.51,55.52,9635.0,50.5391,50.5664,50.53,50.5391,9635.0
2022-10-11 13:15:00,55.52,55.6,55.47,55.57,23779.0,50.5391,50.6119,50.4936,50.5846,23779.0
2022-10-11 13:20:00,55.57,55.68,55.56,55.66,11789.0,50.5846,50.6847,50.5755,50.6665,11789.0
2022-10-11 13:25:00,55.68,55.73,55.6,55.62,15302.0,50.6847,50.7302,50.6119,50.6301,15302.0
2022-10-11 13:30:00,55.64,55.67,55.57,55.63,12831.0,50.6483,50.6756,50.5846,50.6392,12831.0
2022-10-11 13:35:00,55.63,55.7,55.62,55.69,7887.0,50.6392,50.7029,50.6301,50.6938,7887.0
2022-10-11 13:40:00,55.69,55.73,55.68,55.7,10786.0,50.6938,50.7302,50.6847,50.7029,10786.0
2022-10-11 13:45:00,55.7,55.79,55.68,55.73,5602.0,50.7029,50.7849,50.6847,50.7302,5602.0
2022-10-11 13:50:00,55.73,55.79,55.71,55.71,13927.0,50.7302,50.7849,50.712,50.712,13927.0
2022-10-11 13:55:00,55.72,55.73,55.64,55.66,15282.0,50.7211,50.7302,50.6483,50.6665,15282.0
2022-10-11 14:00:00,55.66,55.68,55.62,55.64,8464.0,50.6665,50.6847,50.6301,50.6483,8464.0
2022-10-11 14:05:00,55.64,55.7,55.56,55.57,21555.0,50.6483,50.7029,50.5755,50.5846,21555.0
2022-10-11 14:10:00,55.55,55.58,55.52,55.57,7723.0,50.5664,50.5937,50.5391,50.5846,7723.0
2022-10-11 14:15:00,55.58,55.58,55.5,55.51,7568.0,50.5937,50.5937,50.5209,50.53,7568.0
2022-10-11 14:20:00,55.5,55.57,55.49,55.57,8879.0,50.5209,50.5846,50.5118,50.5846,8879.0
2022-10-11 14:25:00,55.57,55.62,55.56,55.61,12586.0,50.5846,50.6301,50.5755,50.621,12586.0
2022-10-11 14:30:00,55.6,55.67,55.6,55.64,12267.0,50.6119,50.6756,50.6119,50.6483,12267.0
2022-10-11 14:35:00,55.63,55.67,55.56,55.64,11816.0,50.6392,50.6756,50.5755,50.6483,11816.0
2022-10-11 14:40:00,55.63,55.67,55.47,55.48,9803.0,50.6392,50.6756,50.4936,50.5027,9803.0
2022-10-11 14:45:00,55.48,55.48,55.33,55.37,29549.0,50.5027,50.5027,50.3661,50.4025,29549.0
2022-10-11 14:50:00,55.38,55.38,55.23,55.23,21266.0,50.4116,50.4116,50.2751,50.2751,21266.0
2022-10-11 14:55:00,55.22,55.22,55.06,55.07,29741.0,50.266,50.266,50.1204,50.1295,29741.0
2022-10-11 15:00:00,55.04,55.1,54.99,55.03,18091.0,50.1022,50.1568,50.0566,50.093,18091.0
2022-10-11 15:05:00,55.03,55.12,55.02,55.08,21072.0,50.093,50.175,50.0839,50.1386,21072.0
2022-10-11 15:10:00,55.08,55.1,55.0,55.08,18330.0,50.1386,50.1568,50.0657,50.1386,18330.0
2022-10-11 15:15:00,55.06,55.13,54.93,55.12,26223.0,50.1204,50.1841,50.002,50.175,26223.0
2022-10-11 15:20:00,55.13,55.19,55.08,55.11,27153.0,50.1841,50.2387,50.1386,50.1659,27153.0
2022-10-11 15:25:00,55.11,55.12,54.98,55.07,31596.0,50.1659,50.175,50.0475,50.1295,31596.0
2022-10-11 15:30:00,55.06,55.09,54.98,55.04,31371.0,50.1204,50.1477,50.0475,50.1022,31371.0
2022-10-11 15:35:00,55.03,55.21,55.02,55.21,29141.0,50.093,50.2569,50.0839,50.2569,29141.0
2022-10-11 15:40:00,55.21,55.21,55.12,55.17,24887.0,50.2569,50.2569,50.175,50.2205,24887.0
2022-10-11 15:45:00,55.17,55.22,55.12,55.2,48174.0,50.2205,50.266,50.175,50.2478,48174.0
2022-10-11 15:50:00,55.19,55.2,55.02,55.09,72078.0,50.2387,50.2478,50.0839,50.1477,72078.0
2022-10-11 15:55:00,55.09,55.2,55.08,55.12,113881.0,50.1477,50.2478,50.1386,50.175,113881.0
2022-10-12 09:30:00,54.93,54.99,54.71,54.79,38116.0,50.002,50.0566,49.8018,49.8746,38116.0
2022-10-12 09:35:00,54.84,55.05,54.84,54.95,14897.0,49.9201,50.1113,49.9201,50.0202,14897.0
2022-10-12 09:40:00,54.94,55.03,54.81,54.99,27926.0,50.0111,50.093,49.8928,50.0566,27926.0
2022-10-12 09:45:00,54.98,55.04,54.83,54.87,18667.0,50.0475,50.1022,49.911,49.9474,18667.0
2022-10-12 09:50:00,54.88,54.88,54.71,54.72,4071.0,49.9565,49.9565,49.8018,49.8109,4071.0
2022-10-12 09:55:00,54.7,54.89,54.7,54.73,13793.0,49.7927,49.9656,49.7927,49.82,13793.0
2022-10-12 10:00:00,54.7,54.87,54.7,54.78,20238.0,49.7927,49.9474,49.7927,49.8655,20238.0
2022-10-12 10:05:00,54.79,54.84,54.71,54.84,17114.0,49.8746,49.9201,49.8018,49.9201,17114.0
2022-10-12 10:10:00,54.85,54.85,54.7,54.74,11358.0,49.9292,49.9292,49.7927,49.8291,11358.0
2022-10-12 10:15:00,54.69,54.75,54.67,54.71,10099.0,49.7836,49.8382,49.7653,49.8018,10099.0
2022-10-12 10:20:00,54.69,54.69,54.57,54.69,14033.0,49.7836,49.7836,49.6743,49.7836,14033.0
2022-10-12 10:25:00,54.66,54.78,54.63,54.69,9116.0,49.7562,49.8655,49.7289,49.7836,9116.0
2022-10-12 10:30:00,54.68,54.77,54.67,54.71,13121.0,49.7744,49.8564,49.7653,49.8018,13121.0
2022-10-12 10:35:00,54.69,54.7,54.62,54.65,15908.0,49.7836,49.7927,49.7198,49.7471,15908.0
2022-10-12 10:40:00,54.63,54.68,54.62,54.63,10948.0,49.7289,49.7744,49.7198,49.7289,10948.0
2022-10-12 10:45:00,54.65,54.67,54.59,54.67,13600.0,49.7471,49.7653,49.6925,49.7653,13600.0
2022-10-12 10:50:00,54.66,54.73,54.66,54.7,9278.0,49.7562,49.82,49.7562,49.7927,9278.0
2022-10-12 10:55:00,54.67,54.67,54.55,54.56,8363.0,49.7653,49.7653,49.6561,49.6652,8363.0
2022-10-12 11:00:00,54.57,54.6,54.54,54.56,6092.0,49.6743,49.7016,49.647,49.6652,6092.0
2022-10-12 11:05:00,54.54,54.56,54.48,54.5,6090.0,49.647,49.6652,49.5924,49.6106,6090.0
2022-10-12 11:10:00,54.47,54.5,54.42,54.42,4841.0,49.5833,49.6106,49.5378,49.5378,4841.0
2022-10-12 11:15:00,54.43,54.43,54.33,54.38,5000.0,49.5469,49.5469,49.4558,49.5014,5000.0
2022-10-12 11:20:00,54.35,54.35,54.27,54.29,10896.0,49.4741,49.4741,49.4012,49.4194,10896.0
2022-10-12 11:25:00,54.29,54.32,54.24,54.32,15356.0,49.4194,49.4467,49.3739,49.4467,15356.0
2022-10-12 11:30:00,54.33,54.35,54.27,54.32,14703.0,49.4558,49.4741,49.4012,49.4467,14703.0
2022-10-12 11:35:00,54.32,54.39,54.25,54.27,20243.0,49.4467,49.5105,49.383,49.4012,20243.0
2022-10-12 11:40:00,54.27,54.32,54.21,54.25,16370.0,49.4012,49.4467,49.3466,49.383,16370.0
2022-10-12 11:45:00,54.25,54.31,54.25,54.26,7752.0,49.383,49.4376,49.383,49.3921,7752.0
2022-10-12 11:50:00,54.26,54.33,54.26,54.28,4720.0,49.3921,49.4558,49.3921,49.4103,4720.0
2022-10-12 11:55:00,54.28,54.32,54.23,54.25,8093.0,49.4103,49.4467,49.3648,49.383,8093.0
2022-10-12 12:00:00,54.27,54.27,54.23,54.26,4929.0,49.4012,49.4012,49.3648,49.3921,4929.0
2022-10-12 12:05:00,54.25,54.32,54.22,54.22,29892.0,49.383,49.4467,49.3557,49.3557,29892.0
2022-10-12 12:10:00,54.21,54.22,54.13,54.18,8336.0,49.3466,49.3557,49.2738,49.3193,8336.0
2022-10-12 12:15:00,54.17,54.2,54.14,54.19,4879.0,49.3102,49.3375,49.2829,49.3284,4879.0
2022-10-12 12:20:00,54.2,54.2,54.14,54.15,6582.0,49.3375,49.3375,49.2829,49.292,6582.0
2022-10-12 12:25:00,54.15,54.16,54.06,54.09,15077.0,49.292,49.3011,49.2101,49.2374,15077.0
2022-10-12 12:30:00,54.1,54.12,54.07,54.08,6280.0,49.2465,49.2647,49.2192,49.2283,6280.0
2022-10-12 12:35:00,54.08,54.1,53.94,53.96,7206.0,49.2283,49.2465,49.1008,49.119,7206.0
2022-10-12 12:40:00,53.96,54.01,53.95,53.97,4044.0,49.119,49.1646,49.1099,49.1281,4044.0
2022-10-12 12:45:00,53.97,54.04,53.96,54.02,16683.0,49.1281,49.1919,49.119,49.1737,16683.0
2022-10-12 12:50:00,54.02,54.04,53.99,54.0,6219.0,49.1737,49.1919,49.1464,49.1555,6219.0
2022-10-12 12:55:00,54.01,54.04,53.98,54.03,3801.0,49.1646,49.1919,49.1372,49.1828,3801.0
2022-10-12 13:00:00,54.03,54.06,53.93,53.94,9978.0,49.1828,49.2101,49.0917,49.1008,9978.0
2022-10-12 13:05:00,53.93,53.95,53.89,53.92,4098.0,49.0917,49.1099,49.0553,49.0826,4098.0
2022-10-12 13:10:00,53.91,53.94,53.89,53.94,3941.0,49.0735,49.1008,49.0553,49.1008,3941.0
2022-10-12 13:15:00,53.93,53.95,53.9,53.9,3913.0,49.0917,49.1099,49.0644,49.0644,3913.0
2022-10-12 13:20:00,53.9,53.91,53.86,53.91,4944.0,49.0644,49.0735,49.028,49.0735,4944.0
2022-10-12 13:25:00,53.91,53.95,53.91,53.94,5917.0,49.0735,49.1099,49.0735,49.1008,5917.0
2022-10-12 13:30:00,53.94,53.94,53.8,53.85,12558.0,49.1008,49.1008,48.9734,49.0189,12558.0
2022-10-12 13:35:00,53.85,53.88,53.78,53.79,6257.0,49.0189,49.0462,48.9552,48.9643,6257.0
2022-10-12 13:40:00,53.8,53.84,53.73,53.75,5448.0,48.9734,49.0098,48.9097,48.9279,5448.0
2022-10-12 13:45:00,53.75,53.75,53.68,53.69,7055.0,48.9279,48.9279,48.8642,48.8733,7055.0
2022-10-12 13:50:00,53.68,53.74,53.64,53.69,11029.0,48.8642,48.9188,48.8278,48.8733,11029.0
2022-10-12 13:55:00,53.67,53.69,53.63,53.69,4613.0,48.8551,48.8733,48.8186,48.8733,4613.0
2022-10-12 14:00:00,53.72,53.81,53.66,53.77,27346.0,48.9006,48.9825,48.846,48.9461,27346.0
2022-10-12 14:05:00,53.73,53.88,53.7,53.82,19153.0,48.9097,49.0462,48.8824,48.9916,19153.0
2022-10-12 14:10:00,53.79,53.96,53.78,53.95,11359.0,48.9643,49.119,48.9552,49.1099,11359.0
2022-10-12 14:15:00,53.94,53.94,53.73,53.91,420301.0,49.1008,49.1008,48.9097,49.0735,420301.0
2022-10-12 14:20:00,53.93,53.95,53.87,53.9,8975.0,49.0917,49.1099,49.0371,49.0644,8975.0
2022-10-12 14:25:00,53.88,54.05,53.86,54.04,10514.0,49.0462,49.201,49.028,49.1919,10514.0
2022-10-12 14:30:00,54.05,54.05,53.92,53.99,7392.0,49.201,49.201,49.0826,49.1464,7392.0
2022-10-12 14:35:00,54.01,54.01,53.89,53.89,7070.0,49.1646,49.1646,49.0553,49.0553,7070.0
2022-10-12 14:40:00,53.89,53.89,53.8,53.85,5031.0,49.0553,49.0553,48.9734,49.0189,5031.0
2022-10-12 14:45:00,53.8,53.81,53.72,53.73,3989.0,48.9734,48.9825,48.9006,48.9097,3989.0
2022-10-12 14:50:00,53.73,53.75,53.66,53.68,8029.0,48.9097,48.9279,48.846,48.8642,8029.0
2022-10-12 14:55:00,53.68,53.73,53.67,53.71,7912.0,48.8642,48.9097,48.8551,48.8915,7912.0
2022-10-12 15:00:00,53.71,53.75,53.63,53.65,11095.0,48.8915,48.9279,48.8186,48.8369,11095.0
2022-10-12 15:05:00,53.64,53.77,53.63,53.72,35205.0,48.8278,48.9461,48.8186,48.9006,35205.0
2022-10-12 15:10:00,53.74,53.81,53.72,53.73,16360.0,48.9188,48.9825,48.9006,48.9097,16360.0
2022-10-12 15:15:00,53.72,53.74,53.66,53.69,32522.0,48.9006,48.9188,48.846,48.8733,32522.0
2022-10-12 15:20:00,53.69,53.76,53.67,53.68,30269.0,48.8733,48.937,48.8551,48.8642,30269.0
2022-10-12 15:25:00,53.68,53.73,53.65,53.67,14463.0,48.8642,48.9097,48.8369,48.8551,14463.0
2022-10-12 15:30:00,53.66,53.77,53.66,53.73,24977.0,48.846,48.9461,48.846,48.9097,24977.0
2022-10-12 15:35:00,53.74,53.77,53.71,53.75,25794.0,48.9188,48.9461,48.8915,48.9279,25794.0
2022-10-12 15:40:00,53.75,53.81,53.68,53.79,25351.0,48.9279,48.9825,48.8642,48.9643,25351.0
2022-10-12 15:45:00,53.79,53.79,53.7,53.78,45446.0,48.9643,48.9643,48.8824,48.9552,45446.0
2022-10-12 15:50:00,53.78,53.78,53.6,53.63,94594.0,48.9552,48.9552,48.7913,48.8186,94594.0
2022-10-12 15:55:00,53.62,53.66,53.46,53.49,215952.0,48.8095,48.846,48.6639,48.6912,215952.0
2022-10-13 09:30:00,52.57,53.06,52.51,53.06,68155.0,47.8537,48.2998,47.7991,48.2998,68155.0
2022-10-13 09:35:00,53.03,53.1,52.84,52.96,12577.0,48.2725,48.3362,48.0995,48.2088,12577.0
2022-10-13 09:40:00,52.97,53.11,52.89,52.92,16781.0,48.2179,48.3453,48.145,48.1723,16781.0
2022-10-13 09:45:00,52.92,53.14,52.9,53.09,15763.0,48.1723,48.3726,48.1541,48.3271,15763.0
2022-10-13 09:50:00,53.1,53.26,53.01,53.13,16859.0,48.3362,48.4818,48.2543,48.3635,16859.0
2022-10-13 09:55:00,53.13,53.13,52.82,52.93,21645.0,48.3635,48.3635,48.0813,48.1814,21645.0
2022-10-13 10:00:00,52.92,53.09,52.87,53.08,22566.0,48.1723,48.3271,48.1268,48.318,22566.0
2022-10-13 10:05:00,53.11,53.26,53.07,53.14,19279.0,48.3453,48.4818,48.3089,48.3726,19279.0
2022-10-13 10:10:00,53.12,53.21,52.98,53.2,9852.0,48.3544,48.4363,48.227,48.4272,9852.0
2022-10-13 10:15:00,53.17,53.37,53.17,53.18,11709.0,48.3999,48.582,48.3999,48.409,11709.0
2022-10-13 10:20:00,53.2,53.25,53.13,53.21,6750.0,48.4272,48.4727,48.3635,48.4363,6750.0
2022-10-13 10:25:00,53.23,53.23,53.1,53.11,40112.0,48.4545,48.4545,48.3362,48.3453,40112.0
2022-10-13 10:30:00,53.11,53.19,52.96,52.97,18125.0,48.3453,48.4181,48.2088,48.2179,18125.0
2022-10-13 10:35:00,52.97,53.02,52.92,53.01,12142.0,48.2179,48.2634,48.1723,48.2543,12142.0
2022-10-13 10:40:00,52.96,53.13,52.96,53.0,18342.0,48.2088,48.3635,48.2088,48.2452,18342.0
2022-10-13 10:45:00,53.01,53.11,52.96,52.97,19117.0,48.2543,48.3453,48.2088,48.2179,19117.0
2022-10-13 10:50:00,52.94,52.94,52.74,52.8,21404.0,48.1906,48.1906,48.0085,48.0631,21404.0
2022-10-13 10:55:00,52.78,52.79,52.57,52.58,38621.0,48.0449,48.054,47.8537,47.8628,38621.0
2022-10-13 11:00:00,52.57,52.85,52.55,52.85,15286.0,47.8537,48.1086,47.8355,48.1086,15286.0
2022-10-13 11:05:00,52.85,53.13,52.81,53.06,14459.0,48.1086,48.3635,48.0722,48.2998,14459.0
2022-10-13 11:10:00,53.05,53.06,52.92,53.0,14284.0,48.2907,48.2998,48.1723,48.2452,14284.0
2022-10-13 11:15:00,53.01,53.49,52.9,53.3,35598.0,48.2543,48.6912,48.1541,48.5183,35598.0
2022-10-13 11:20:00,53.27,53.72,53.27,53.5,26246.0,48.4909,48.9006,48.4909,48.7003,26246.0
2022-10-13 11:25:00,53.48,53.55,53.37,53.5,15741.0,48.6821,48.7458,48.582,48.7003,15741.0
2022-10-13 11:30:00,53.51,53.6,53.46,53.6,14901.0,48.7094,48.7913,48.6639,48.7913,14901.0
2022-10-13 11:35:00,53.6,54.07,53.6,53.99,50607.0,48.7913,49.2192,48.7913,49.1464,50607.0
2022-10-13 11:40:00,53.99,54.14,53.89,53.94,25074.0,49.1464,49.2829,49.0553,49.1008,25074.0
2022-10-13 11:45:00,53.94,53.99,53.72,53.74,24555.0,49.1008,49.1464,48.9006,48.9188,24555.0
2022-10-13 11:50:00,53.74,53.83,53.69,53.83,26073.0,48.9188,49.0007,48.8733,49.0007,26073.0
2022-10-13 11:55:00,53.83,53.94,53.75,53.91,35186.0,49.0007,49.1008,48.9279,49.0735,35186.0
2022-10-13 12:00:00,53.92,54.16,53.92,54.16,27529.0,49.0826,49.3011,49.0826,49.3011,27529.0
2022-10-13 12:05:00,54.18,54.2,54.06,54.13,15694.0,49.3193,49.3375,49.2101,49.2738,15694.0
2022-10-13 12:10:00,54.14,54.17,53.95,53.96,21624.0,49.2829,49.3102,49.1099,49.119,21624.0
2022-10-13 12:15:00,53.96,54.02,53.84,53.88,17142.0,49.119,49.1737,49.0098,49.0462,17142.0
2022-10-13 12:20:00,53.89,53.99,53.83,53.88,23770.0,49.0553,49.1464,49.0007,49.0462,23770.0
2022-10-13 12:25:00,53.87,53.89,53.78,53.82,10020.0,49.0371,49.0553,48.9552,48.9916,10020.0
2022-10-13 12:30:00,53.78,53.88,53.78,53.85,8462.0,48.9552,49.0462,48.9552,49.0189,8462.0
2022-10-13 12:35:00,53.82,53.89,53.8,53.88,10107.0,48.9916,49.0553,48.9734,49.0462,10107.0
2022-10-13 12:40:00,53.89,54.16,53.89,54.13,14455.0,49.0553,49.3011,49.0553,49.2738,14455.0
2022-10-13 12:45:00,54.13,54.24,54.07,54.21,14071.0,49.2738,49.3739,49.2192,49.3466,14071.0
2022-10-13 12:50:00,54.2,54.21,54.04,54.06,42140.0,49.3375,49.3466,49.1919,49.2101,42140.0
2022-10-13 12:55:00,54.05,54.11,54.03,54.05,9925.0,49.201,49.2556,49.1828,49.201,9925.0
2022-10-13 13:00:00,54.02,54.12,53.98,54.07,12848.0,49.1737,49.2647,49.1372,49.2192,12848.0
2022-10-13 13:05:00,54.08,54.12,54.05,54.06,10144.0,49.2283,49.2647,49.201,49.2101,10144.0
2022-10-13 13:10:00,54.07,54.1,54.01,54.07,28690.0,49.2192,49.2465,49.1646,49.2192,28690.0
2022-10-13 13:15:00,54.08,54.17,54.08,54.16,11729.0,49.2283,49.3102,49.2283,49.3011,11729.0
2022-10-13 13:20:00,54.16,54.19,54.11,54.16,18200.0,49.3011,49.3284,49.2556,49.3011,18200.0
2022-10-13 13:25:00,54.16,54.43,54.15,54.4,19116.0,49.3011,49.5469,49.292,49.5196,19116.0
2022-10-13 13:30:00,54.43,54.56,54.42,54.51,17957.0,49.5469,49.6652,49.5378,49.6197,17957.0
2022-10-13 13:35:00,54.52,54.62,54.48,54.59,47504.0,49.6288,49.7198,49.5924,49.6925,47504.0
2022-10-13 13:40:00,54.63,54.63,54.5,54.51,12503.0,49.7289,49.7289,49.6106,49.6197,12503.0
2022-10-13 13:45:00,54.51,54.52,54.4,54.52,14309.0,49.6197,49.6288,49.5196,49.6288,14309.0
2022-10-13 13:50:00,54.53,54.57,54.5,54.57,19227.0,49.6379,49.6743,49.6106,49.6743,19227.0
2022-10-13 13:55:00,54.56,54.56,54.48,54.53,28043.0,49.6652,49.6652,49.5924,49.6379,28043.0
2022-10-13 14:00:00,54.52,54.52,54.44,54.51,22886.0,49.6288,49.6288,49.556,49.6197,22886.0
2022-10-13 14:05:00,54.53,54.62,54.51,54.55,17144.0,49.6379,49.7198,49.6197,49.6561,17144.0
2022-10-13 14:10:00,54.53,54.57,54.5,54.52,20876.0,49.6379,49.6743,49.6106,49.6288,20876.0
2022-10-13 14:15:00,54.53,54.58,54.48,54.52,11184.0,49.6379,49.6834,49.5924,49.6288,11184.0
2022-10-13 14:20:00,54.51,54.51,54.35,54.43,66847.0,49.6197,49.6197,49.4741,49.5469,66847.0
2022-10-13 14:25:00,54.42,54.42,54.3,54.32,10827.0,49.5378,49.5378,49.4285,49.4467,10827.0
2022-10-13 14:30:00,54.33,54.41,54.33,54.41,6783.0,49.4558,49.5287,49.4558,49.5287,6783.0
2022-10-13 14:35:00,54.43,54.51,54.4,54.47,12036.0,49.5469,49.6197,49.5196,49.5833,12036.0
2022-10-13 14:40:00,54.47,54.58,54.46,54.58,9644.0,49.5833,49.6834,49.5742,49.6834,9644.0
2022-10-13 14:45:00,54.59,54.65,54.55,54.6,10894.0,49.6925,49.7471,49.6561,49.7016,10894.0
2022-10-13 14:50:00,54.6,54.74,54.6,54.72,22614.0,49.7016,49.8291,49.7016,49.8109,22614.0
2022-10-13 14:55:00,54.72,54.8,54.7,54.76,13589.0,49.8109,49.8837,49.7927,49.8473,13589.0
2022-10-13 15:00:00,54.77,54.81,54.72,54.75,14743.0,49.8564,49.8928,49.8109,49.8382,14743.0
2022-10-13 15:05:00,54.77,54.89,54.77,54.87,19999.0,49.8564,49.9656,49.8564,49.9474,19999.0
2022-10-13 15:10:00,54.87,54.87,54.81,54.81,20687.0,49.9474,49.9474,49.8928,49.8928,20687.0
2022-10-13 15:15:00,54.82,55.02,54.77,54.99,86431.0,49.9019,50.0839,49.8564,50.0566,86431.0
2022-10-13 15:20:00,55.0,55.06,54.95,55.06,31730.0,50.0657,50.1204,50.0202,50.1204,31730.0
2022-10-13 15:25:00,55.06,55.11,54.93,55.0,63268.0,50.1204,50.1659,50.002,50.0657,63268.0
2022-10-13 15:30:00,55.0,55.08,54.95,54.97,43870.0,50.0657,50.1386,50.0202,50.0384,43870.0
2022-10-13 15:35:00,54.97,55.0,54.77,54.99,24600.0,50.0384,50.0657,49.8564,50.0566,24600.0
2022-10-13 15:40:00,54.99,55.05,54.92,55.01,34747.0,50.0566,50.1113,49.9929,50.0748,34747.0
2022-10-13 15:45:00,54.98,55.06,54.92,54.95,36072.0,50.0475,50.1204,49.9929,50.0202,36072.0
2022-10-13 15:50:00,54.9,55.09,54.84,55.08,106440.0,49.9747,50.1477,49.9201,50.1386,106440.0
2022-10-13 15:55:00,55.08,55.08,54.94,54.98,204805.0,50.1386,50.1386,50.0111,50.0475,204805.0
2022-10-14 09:30:00,55.62,55.67,55.15,55.25,37267.0,50.6301,50.6756,50.2023,50.2933,37267.0
2022-10-14 09:35:00,55.26,55.62,55.24,55.62,27293.0,50.3024,50.6301,50.2842,50.6301,27293.0
2022-10-14 09:40:00,55.59,55.59,55.14,55.18,12577.0,50.6028,50.6028,50.1932,50.2296,12577.0
2022-10-14 09:45:00,55.2,55.22,54.89,55.04,11940.0,50.2478,50.266,49.9656,50.1022,11940.0
2022-10-14 09:50:00,55.1,55.17,54.94,54.94,12880.0,50.1568,50.2205,50.0111,50.0111,12880.0
2022-10-14 09:55:00,54.95,55.09,54.95,55.09,9156.0,50.0202,50.1477,50.0202,50.1477,9156.0
2022-10-14 10:00:00,55.09,55.11,54.66,54.99,43742.0,50.1477,50.1659,49.7562,50.0566,43742.0
2022-10-14 10:05:00,54.99,55.06,54.85,54.89,23283.0,50.0566,50.1204,49.9292,49.9656,23283.0
2022-10-14 10:10:00,54.87,54.95,54.56,54.57,26803.0,49.9474,50.0202,49.6652,49.6743,26803.0
2022-10-14 10:15:00,54.56,54.6,54.42,54.48,11330.0,49.6652,49.7016,49.5378,49.5924,11330.0
2022-10-14 10:20:00,54.47,54.47,54.13,54.2,14037.0,49.5833,49.5833,49.2738,49.3375,14037.0
2022-10-14 10:25:00,54.27,54.39,54.19,54.36,7735.0,49.4012,49.5105,49.3284,49.4832,7735.0
2022-10-14 10:30:00,54.36,54.47,54.25,54.36,20311.0,49.4832,49.5833,49.383,49.4832,20311.0
2022-10-14 10:35:00,54.35,54.45,54.35,54.43,10464.0,49.4741,49.5651,49.4741,49.5469,10464.0
2022-10-14 10:40:00,54.45,54.51,54.22,54.23,11050.0,49.5651,49.6197,49.3557,49.3648,11050.0
2022-10-14 10:45:00,54.24,54.35,54.22,54.22,7216.0,49.3739,49.4741,49.3557,49.3557,7216.0
2022-10-14 10:50:00,54.2,54.36,54.18,54.28,11560.0,49.3375,49.4832,49.3193,49.4103,11560.0
2022-10-14 10:55:00,54.29,54.34,54.26,54.31,13113.0,49.4194,49.465,49.3921,49.4376,13113.0
2022-10-14 11:00:00,54.33,54.46,54.31,54.39,18182.0,49.4558,49.5742,49.4376,49.5105,18182.0
2022-10-14 11:05:00,54.35,54.41,54.24,54.28,12639.0,49.4741,49.5287,49.3739,49.4103,12639.0
2022-10-14 11:10:00,54.29,54.29,54.11,54.11,12069.0,49.4194,49.4194,49.2556,49.2556,12069.0
2022-10-14 11:15:00,54.09,54.12,53.91,53.95,8347.0,49.2374,49.2647,49.0735,49.1099,8347.0
2022-10-14 11:20:00,53.94,54.05,53.92,54.01,10359.0,49.1008,49.201,49.0826,49.1646,10359.0
2022-10-14 11:25:00,54.0,54.09,53.98,54.09,12396.0,49.1555,49.2374,49.1372,49.2374,12396.0
2022-10-14 11:30:00,54.04,54.04,53.82,53.83,19342.0,49.1919,49.1919,48.9916,49.0007,19342.0
2022-10-14 11:35:00,53.81,53.94,53.72,53.93,18426.0,48.9825,49.1008,48.9006,49.0917,18426.0
2022-10-14 11:40:00,53.92,54.04,53.87,53.9,30265.0,49.0826,49.1919,49.0371,49.0644,30265.0
2022-10-14 11:45:00,53.9,53.9,53.77,53.84,17333.0,49.0644,49.0644,48.9461,49.0098,17333.0
2022-10-14 11:50:00,53.84,53.88,53.75,53.79,10831.0,49.0098,49.0462,48.9279,48.9643,10831.0
2022-10-14 11:55:00,53.8,53.83,53.75,53.75,5822.0,48.9734,49.0007,48.9279,48.9279,5822.0
2022-10-14 12:00:00,53.74,53.93,53.7,53.93,12673.0,48.9188,49.0917,48.8824,49.0917,12673.0
2022-10-14 12:05:00,53.9,53.9,53.69,53.69,11588.0,49.0644,49.0644,48.8733,48.8733,11588.0
2022-10-14 12:10:00,53.72,53.79,53.7,53.75,5590.0,48.9006,48.9643,48.8824,48.9279,5590.0
2022-10-14 12:15:00,53.77,53.87,53.71,53.87,9109.0,48.9461,49.0371,48.8915,49.0371,9109.0
2022-10-14 12:20:00,53.84,53.89,53.79,53.86,5315.0,49.0098,49.0553,48.9643,49.028,5315.0
2022-10-14 12:25:00,53.86,53.93,53.84,53.88,4240.0,49.028,49.0917,49.0098,49.0462,4240.0
2022-10-14 12:30:00,53.95,53.95,53.87,53.88,4868.0,49.1099,49.1099,49.0371,49.0462,4868.0
2022-10-14 12:35:00,53.89,54.0,53.89,53.98,12126.0,49.0553,49.1555,49.0553,49.1372,12126.0
2022-10-14 12:40:00,53.98,54.07,53.95,54.06,5062.0,49.1372,49.2192,49.1099,49.2101,5062.0
2022-10-14 12:45:00,54.05,54.06,53.91,53.91,7742.0,49.201,49.2101,49.0735,49.0735,7742.0
2022-10-14 12:50:00,53.91,53.91,53.84,53.84,6522.0,49.0735,49.0735,49.0098,49.0098,6522.0
2022-10-14 12:55:00,53.84,53.88,53.84,53.88,2584.0,49.0098,49.0462,49.0098,49.0462,2584.0
2022-10-14 13:00:00,53.88,53.98,53.87,53.98,6835.0,49.0462,49.1372,49.0371,49.1372,6835.0
2022-10-14 13:05:00,53.97,53.97,53.75,53.83,12107.0,49.1281,49.1281,48.9279,49.0007,12107.0
2022-10-14 13:10:00,53.82,53.85,53.79,53.82,5688.0,48.9916,49.0189,48.9643,48.9916,5688.0
2022-10-14 13:15:00,53.83,53.93,53.81,53.91,5223.0,49.0007,49.0917,48.9825,49.0735,5223.0
2022-10-14 13:20:00,53.91,53.93,53.83,53.87,6232.0,49.0735,49.0917,49.0007,49.0371,6232.0
2022-10-14 13:25:00,53.87,53.9,53.81,53.9,6145.0,49.0371,49.0644,48.9825,49.0644,6145.0
2022-10-14 13:30:00,53.88,53.93,53.86,53.88,9304.0,49.0462,49.0917,49.028,49.0462,9304.0
2022-10-14 13:35:00,53.87,53.87,53.75,53.81,13041.0,49.0371,49.0371,48.9279,48.9825,13041.0
2022-10-14 13:40:00,53.79,53.84,53.74,53.75,11248.0,48.9643,49.0098,48.9188,48.9279,11248.0
2022-10-14 13:45:00,53.75,53.86,53.75,53.86,11375.0,48.9279,49.028,48.9279,49.028,11375.0
2022-10-14 13:50:00,53.85,53.85,53.78,53.8,8550.0,49.0189,49.0189,48.9552,48.9734,8550.0
2022-10-14 13:55:00,53.8,53.82,53.75,53.82,5873.0,48.9734,48.9916,48.9279,48.9916,5873.0
2022-10-14 14:00:00,53.83,53.84,53.77,53.81,5340.0,49.0007,49.0098,48.9461,48.9825,5340.0
2022-10-14 14:05:00,53.8,53.82,53.73,53.8,6118.0,48.9734,48.9916,48.9097,48.9734,6118.0
2022-10-14 14:10:00,53.79,53.82,53.76,53.8,8522.0,48.9643,48.9916,48.937,48.9734,8522.0
2022-10-14 14:15:00,53.79,53.8,53.71,53.74,7661.0,48.9643,48.9734,48.8915,48.9188,7661.0
2022-10-14 14:20:00,53.73,53.78,53.73,53.77,5535.0,48.9097,48.9552,48.9097,48.9461,5535.0
2022-10-14 14:25:00,53.77,53.78,53.7,53.77,16480.0,48.9461,48.9552,48.8824,48.9461,16480.0
2022-10-14 14:30:00,53.76,53.8,53.72,53.72,8021.0,48.937,48.9734,48.9006,48.9006,8021.0
2022-10-14 14:35:00,53.71,53.73,53.66,53.67,3655.0,48.8915,48.9097,48.846,48.8551,3655.0
2022-10-14 14:40:00,53.66,53.69,53.58,53.65,8968.0,48.846,48.8733,48.7731,48.8369,8968.0
2022-10-14 14:45:00,53.66,53.67,53.6,53.63,5591.0,48.846,48.8551,48.7913,48.8186,5591.0
2022-10-14 14:50:00,53.65,53.67,53.61,53.64,8593.0,48.8369,48.8551,48.8004,48.8278,8593.0
2022-10-14 14:55:00,53.63,53.68,53.61,53.66,5099.0,48.8186,48.8642,48.8004,48.846,5099.0
2022-10-14 15:00:00,53.65,53.76,53.63,53.7,16050.0,48.8369,48.937,48.8186,48.8824,16050.0
2022-10-14 15:05:00,53.73,53.73,53.6,53.6,6902.0,48.9097,48.9097,48.7913,48.7913,6902.0
2022-10-14 15:10:00,53.59,53.63,53.54,53.59,27591.0,48.7822,48.8186,48.7367,48.7822,27591.0
2022-10-14 15:15:00,53.58,53.66,53.55,53.66,53566.0,48.7731,48.846,48.7458,48.846,53566.0
2022-10-14 15:20:00,53.65,53.79,53.63,53.77,20690.0,48.8369,48.9643,48.8186,48.9461,20690.0
2022-10-14 15:25:00,53.76,53.92,53.76,53.9,12566.0,48.937,49.0826,48.937,49.0644,12566.0
2022-10-14 15:30:00,53.89,53.99,53.86,53.97,23488.0,49.0553,49.1464,49.028,49.1281,23488.0
2022-10-14 15:35:00,53.97,53.98,53.77,53.78,18195.0,49.1281,49.1372,48.9461,48.9552,18195.0
2022-10-14 15:40:00,53.77,53.82,53.7,53.8,39102.0,48.9461,48.9916,48.8824,48.9734,39102.0
2022-10-14 15:45:00,53.8,53.81,53.71,53.77,48427.0,48.9734,48.9825,48.8915,48.9461,48427.0
2022-10-14 15:50:00,53.76,53.91,53.76,53.9,59408.0,48.937,49.0735,48.937,49.0644,59408.0
2022-10-14 15:55:00,53.89,53.9,53.73,53.83,164875.0,49.0553,49.0644,48.9097,49.0007,164875.0
2022-10-17 09:30:00,54.93,55.32,54.81,55.29,81280.0,50.002,50.357,49.8928,50.3297,81280.0
2022-10-17 09:35:00,55.32,55.44,55.27,55.3,16701.0,50.357,50.4663,50.3115,50.3388,16701.0
2022-10-17 09:40:00,55.28,55.43,55.22,55.28,19837.0,50.3206,50.4572,50.266,50.3206,19837.0
2022-10-17 09:45:00,55.32,55.38,55.17,55.35,19260.0,50.357,50.4116,50.2205,50.3843,19260.0
2022-10-17 09:50:00,55.4,55.51,55.34,55.5,22071.0,50.4299,50.53,50.3752,50.5209,22071.0
2022-10-17 09:55:00,55.48,55.49,55.18,55.24,27256.0,50.5027,50.5118,50.2296,50.2842,27256.0
2022-10-17 10:00:00,55.23,55.29,55.15,55.25,20527.0,50.2751,50.3297,50.2023,50.2933,20527.0
2022-10-17 10:05:00,55.27,55.46,55.25,55.41,16288.0,50.3115,50.4845,50.2933,50.439,16288.0
2022-10-17 10:10:00,55.41,55.63,55.39,55.57,19694.0,50.439,50.6392,50.4208,50.5846,19694.0
2022-10-17 10:15:00,55.59,55.65,55.55,55.6,17194.0,50.6028,50.6574,50.5664,50.6119,17194.0
2022-10-17 10:20:00,55.62,55.76,55.54,55.54,16861.0,50.6301,50.7576,50.5573,50.5573,16861.0
2022-10-17 10:25:00,55.52,55.55,55.41,55.5,20430.0,50.5391,50.5664,50.439,50.5209,20430.0
2022-10-17 10:30:00,55.51,55.54,55.39,55.47,15043.0,50.53,50.5573,50.4208,50.4936,15043.0
2022-10-17 10:35:00,55.48,55.69,55.47,55.68,15967.0,50.5027,50.6938,50.4936,50.6847,15967.0
2022-10-17 10:40:00,55.69,55.8,55.69,55.73,9288.0,50.6938,50.794,50.6938,50.7302,9288.0
2022-10-17 10:45:00,55.74,55.8,55.74,55.8,20718.0,50.7394,50.794,50.7394,50.794,20718.0
2022-10-17 10:50:00,55.8,55.91,55.71,55.87,26424.0,50.794,50.8941,50.712,50.8577,26424.0
2022-10-17 10:55:00,55.88,55.91,55.74,55.78,12002.0,50.8668,50.8941,50.7394,50.7758,12002.0
2022-10-17 11:00:00,55.78,55.87,55.78,55.8,9246.0,50.7758,50.8577,50.7758,50.794,9246.0
2022-10-17 11:05:00,55.79,55.8,55.68,55.68,24173.0,50.7849,50.794,50.6847,50.6847,24173.0
2022-10-17 11:10:00,55.68,55.73,55.63,55.65,7643.0,50.6847,50.7302,50.6392,50.6574,7643.0
2022-10-17 11:15:00,55.64,55.72,55.56,55.72,12096.0,50.6483,50.7211,50.5755,50.7211,12096.0
2022-10-17 11:20:00,55.72,55.8,55.7,55.8,12379.0,50.7211,50.794,50.7029,50.794,12379.0
2022-10-17 11:25:00,55.81,55.88,55.79,55.86,17103.0,50.8031,50.8668,50.7849,50.8486,17103.0
2022-10-17 11:30:00,55.86,55.99,55.83,55.89,30194.0,50.8486,50.9669,50.8213,50.8759,30194.0
2022-10-17 11:35:00,55.88,55.88,55.76,55.82,7896.0,50.8668,50.8668,50.7576,50.8122,7896.0
2022-10-17 11:40:00,55.81,55.85,55.74,55.78,10124.0,50.8031,50.8395,50.7394,50.7758,10124.0
2022-10-17 11:45:00,55.77,55.79,55.67,55.7,5044.0,50.7667,50.7849,50.6756,50.7029,5044.0
2022-10-17 11:50:00,55.69,55.9,55.69,55.88,40863.0,50.6938,50.885,50.6938,50.8668,40863.0
2022-10-17 11:55:00,55.88,55.88,55.82,55.87,6747.0,50.8668,50.8668,50.8122,50.8577,6747.0
2022-10-17 12:00:00,55.87,55.91,55.8,55.8,8831.0,50.8577,50.8941,50.794,50.794,8831.0
2022-10-17 12:05:00,55.79,55.87,55.76,55.86,11083.0,50.7849,50.8577,50.7576,50.8486,11083.0
2022-10-17 12:10:00,55.85,55.85,55.75,55.78,9284.0,50.8395,50.8395,50.7485,50.7758,9284.0
2022-10-17 12:15:00,55.79,55.8,55.67,55.69,9182.0,50.7849,50.794,50.6756,50.6938,9182.0
2022-10-17 12:20:00,55.69,55.7,55.52,55.53,14368.0,50.6938,50.7029,50.5391,50.5482,14368.0
2022-10-17 12:25:00,55.52,55.63,55.51,55.61,12781.0,50.5391,50.6392,50.53,50.621,12781.0
2022-10-17 12:30:00,55.6,55.62,55.5,55.54,11508.0,50.6119,50.6301,50.5209,50.5573,11508.0
2022-10-17 12:35:00,55.53,55.55,55.5,55.55,10422.0,50.5482,50.5664,50.5209,50.5664,10422.0
2022-10-17 12:40:00,55.55,55.55,55.44,55.46,8663.0,50.5664,50.5664,50.4663,50.4845,8663.0
2022-10-17 12:45:00,55.48,55.5,55.41,55.42,8632.0,50.5027,50.5209,50.439,50.4481,8632.0
2022-10-17 12:50:00,55.42,55.53,55.41,55.51,9698.0,50.4481,50.5482,50.439,50.53,9698.0
2022-10-17 12:55:00,55.5,55.5,55.42,55.46,6469.0,50.5209,50.5209,50.4481,50.4845,6469.0
2022-10-17 13:00:00,55.46,55.48,55.35,55.36,11914.0,50.4845,50.5027,50.3843,50.3934,11914.0
2022-10-17 13:05:00,55.37,55.45,55.37,55.42,9387.0,50.4025,50.4754,50.4025,50.4481,9387.0
2022-10-17 13:10:00,55.42,55.45,55.4,55.43,6862.0,50.4481,50.4754,50.4299,50.4572,6862.0
2022-10-17 13:15:00,55.43,55.47,55.4,55.41,7412.0,50.4572,50.4936,50.4299,50.439,7412.0
2022-10-17 13:20:00,55.41,55.51,55.41,55.5,5314.0,50.439,50.53,50.439,50.5209,5314.0
2022-10-17 13:25:00,55.49,55.49,55.45,55.47,8613.0,50.5118,50.5118,50.4754,50.4936,8613.0
2022-10-17 13:30:00,55.49,55.54,55.49,55.52,9034.0,50.5118,50.5573,50.5118,50.5391,9034.0
2022-10-17 13:35:00,55.53,55.58,55.52,55.58,13283.0,50.5482,50.5937,50.5391,50.5937,13283.0
2022-10-17 13:40:00,55.59,55.61,55.55,55.58,9930.0,50.6028,50.621,50.5664,50.5937,9930.0
2022-10-17 13:45:00,55.58,55.64,55.56,55.63,9308.0,50.5937,50.6483,50.5755,50.6392,9308.0
2022-10-17 13:50:00,55.61,55.61,55.52,55.52,10044.0,50.621,50.621,50.5391,50.5391,10044.0
2022-10-17 13:55:00,55.52,55.56,55.5,55.55,17463.0,50.5391,50.5755,50.5209,50.5664,17463.0
2022-10-17 14:00:00,55.55,55.65,55.55,55.55,15722.0,50.5664,50.6574,50.5664,50.5664,15722.0
2022-10-17 14:05:00,55.55,55.56,55.5,55.53,10275.0,50.5664,50.5755,50.5209,50.5482,10275.0
2022-10-17 14:10:00,55.52,55.52,55.37,55.4,8079.0,50.5391,50.5391,50.4025,50.4299,8079.0
2022-10-17 14:15:00,55.39,55.4,55.28,55.33,11898.0,50.4208,50.4299,50.3206,50.3661,11898.0
2022-10-17 14:20:00,55.33,55.33,55.25,55.27,33009.0,50.3661,50.3661,50.2933,50.3115,33009.0
2022-10-17 14:25:00,55.27,55.29,55.22,55.29,7214.0,50.3115,50.3297,50.266,50.3297,7214.0
2022-10-17 14:30:00,55.28,55.28,55.24,55.27,10437.0,50.3206,50.3206,50.2842,50.3115,10437.0
2022-10-17 14:35:00,55.27,55.35,55.27,55.33,8392.0,50.3115,50.3843,50.3115,50.3661,8392.0
2022-10-17 14:40:00,55.33,55.38,55.3,55.31,8057.0,50.3661,50.4116,50.3388,50.3479,8057.0
2022-10-17 14:45:00,55.3,55.31,55.27,55.29,6657.0,50.3388,50.3479,50.3115,50.3297,6657.0
2022-10-17 14:50:00,55.29,55.31,55.24,55.25,8700.0,50.3297,50.3479,50.2842,50.2933,8700.0
2022-10-17 14:55:00,55.24,55.3,55.23,55.25,15049.0,50.2842,50.3388,50.2751,50.2933,15049.0
2022-10-17 15:00:00,55.26,55.28,55.19,55.22,19279.0,50.3024,50.3206,50.2387,50.266,19279.0
2022-10-17 15:05:00,55.23,55.28,55.17,55.23,14525.0,50.2751,50.3206,50.2205,50.2751,14525.0
2022-10-17 15:10:00,55.22,55.23,55.15,55.21,12098.0,50.266,50.2751,50.2023,50.2569,12098.0
2022-10-17 15:15:00,55.21,55.21,55.13,55.21,20471.0,50.2569,50.2569,50.1841,50.2569,20471.0
2022-10-17 15:20:00,55.21,55.24,55.17,55.22,13118.0,50.2569,50.2842,50.2205,50.266,13118.0
2022-10-17 15:25:00,55.22,55.23,55.13,55.2,35576.0,50.266,50.2751,50.1841,50.2478,35576.0
2022-10-17 15:30:00,55.22,55.24,55.19,55.22,23669.0,50.266,50.2842,50.2387,50.266,23669.0
2022-10-17 15:35:00,55.22,55.24,55.17,55.18,40856.0,50.266,50.2842,50.2205,50.2296,40856.0
2022-10-17 15:40:00,55.16,55.31,55.16,55.3,35143.0,50.2114,50.3479,50.2114,50.3388,35143.0
2022-10-17 15:45:00,55.3,55.34,55.22,55.31,47050.0,50.3388,50.3752,50.266,50.3479,47050.0
2022-10-17 15:50:00,55.32,55.36,55.23,55.31,94868.0,50.357,50.3934,50.2751,50.3479,94868.0
2022-10-17 15:55:00,55.3,55.31,55.16,55.28,161192.0,50.3388,50.3479,50.2114,50.3206,161192.0
2022-10-18 09:30:00,56.05,56.35,56.01,56.29,48880.0,51.0215,51.2946,50.9851,51.24,48880.0
2022-10-18 09:35:00,56.28,56.52,56.04,56.07,13858.0,51.2309,51.4494,51.0124,51.0397,13858.0
2022-10-18 09:40:00,56.09,56.11,55.92,56.08,11993.0,51.058,51.0762,50.9032,51.0488,11993.0
2022-10-18 09:45:00,56.15,56.29,56.09,56.28,10285.0,51.1126,51.24,51.058,51.2309,10285.0
2022-10-18 09:50:00,56.3,56.37,56.2,56.25,22198.0,51.2491,51.3128,51.1581,51.2036,22198.0
2022-10-18 09:55:00,56.25,56.39,56.2,56.31,5585.0,51.2036,51.331,51.1581,51.2582,5585.0
2022-10-18 10:00:00,56.33,56.47,56.31,56.46,13766.0,51.2764,51.4039,51.2582,51.3948,13766.0
2022-10-18 10:05:00,56.42,56.49,56.4,56.46,14806.0,51.3583,51.4221,51.3401,51.3948,14806.0
2022-10-18 10:10:00,56.44,56.44,56.33,56.35,6791.0,51.3766,51.3766,51.2764,51.2946,6791.0
2022-10-18 10:15:00,56.37,56.38,56.16,56.26,7736.0,51.3128,51.3219,51.1217,51.2127,7736.0
2022-10-18 10:20:00,56.26,56.28,56.07,56.1,18213.0,51.2127,51.2309,51.0397,51.0671,18213.0
2022-10-18 10:25:00,56.09,56.23,56.02,56.15,9401.0,51.058,51.1854,50.9942,51.1126,9401.0
2022-10-18 10:30:00,56.14,56.25,56.14,56.16,11827.0,51.1035,51.2036,51.1035,51.1217,11827.0
2022-10-18 10:35:00,56.16,56.23,56.01,56.02,11314.0,51.1217,51.1854,50.9851,50.9942,11314.0
2022-10-18 10:40:00,56.01,56.04,55.96,56.0,10890.0,50.9851,51.0124,50.9396,50.976,10890.0
2022-10-18 10:45:00,56.01,56.1,55.97,56.05,13821.0,50.9851,51.0671,50.9487,51.0215,13821.0
2022-10-18 10:50:00,56.03,56.04,55.91,55.95,7764.0,51.0033,51.0124,50.8941,50.9305,7764.0
2022-10-18 10:55:00,55.93,55.97,55.92,55.95,6892.0,50.9123,50.9487,50.9032,50.9305,6892.0
2022-10-18 11:00:00,55.89,56.0,55.81,55.98,13440.0,50.8759,50.976,50.8031,50.9578,13440.0
2022-10-18 11:05:00,55.98,56.0,55.85,55.85,10259.0,50.9578,50.976,50.8395,50.8395,10259.0
2022-10-18 11:10:00,55.86,55.9,55.66,55.68,16370.0,50.8486,50.885,50.6665,50.6847,16370.0
2022-10-18 11:15:00,55.68,55.73,55.63,55.69,21500.0,50.6847,50.7302,50.6392,50.6938,21500.0
2022-10-18 11:20:00,55.69,55.71,55.58,55.61,13570.0,50.6938,50.712,50.5937,50.621,13570.0
2022-10-18 11:25:00,55.6,55.68,55.59,55.64,15747.0,50.6119,50.6847,50.6028,50.6483,15747.0
2022-10-18 11:30:00,55.65,55.69,55.55,55.6,11962.0,50.6574,50.6938,50.5664,50.6119,11962.0
2022-10-18 11:35:00,55.61,55.62,55.5,55.59,11774.0,50.621,50.6301,50.5209,50.6028,11774.0
2022-10-18 11:40:00,55.6,55.62,55.49,55.62,34104.0,50.6119,50.6301,50.5118,50.6301,34104.0
2022-10-18 11:45:00,55.62,55.64,55.58,55.63,8730.0,50.6301,50.6483,50.5937,50.6392,8730.0
2022-10-18 11:50:00,55.62,55.62,55.55,55.56,10572.0,50.6301,50.6301,50.5664,50.5755,10572.0
2022-10-18 11:55:00,55.55,55.58,55.51,55.54,10804.0,50.5664,50.5937,50.53,50.5573,10804.0
2022-10-18 12:00:00,55.53,55.58,55.53,55.58,12128.0,50.5482,50.5937,50.5482,50.5937,12128.0
2022-10-18 12:05:00,55.58,55.73,55.54,55.71,19044.0,50.5937,50.7302,50.5573,50.712,19044.0
2022-10-18 12:10:00,55.71,55.71,55.65,55.67,22084.0,50.712,50.712,50.6574,50.6756,22084.0
2022-10-18 12:15:00,55.67,55.78,55.63,55.78,29426.0,50.6756,50.7758,50.6392,50.7758,29426.0
2022-10-18 12:20:00,55.78,55.84,55.73,55.76,20490.0,50.7758,50.8304,50.7302,50.7576,20490.0
2022-10-18 12:25:00,55.77,55.83,55.75,55.78,9152.0,50.7667,50.8213,50.7485,50.7758,9152.0
2022-10-18 12:30:00,55.77,55.78,55.71,55.75,14995.0,50.7667,50.7758,50.712,50.7485,14995.0
2022-10-18 12:35:00,55.76,55.87,55.75,55.84,113905.0,50.7576,50.8577,50.7485,50.8304,113905.0
2022-10-18 12:40:00,55.83,55.92,55.82,55.89,43587.0,50.8213,50.9032,50.8122,50.8759,43587.0
2022-10-18 12:45:00,55.89,55.9,55.78,55.86,27236.0,50.8759,50.885,50.7758,50.8486,27236.0
2022-10-18 12:50:00,55.85,55.93,55.84,55.93,12373.0,50.8395,50.9123,50.8304,50.9123,12373.0
2022-10-18 12:55:00,55.92,55.94,55.74,55.76,13622.0,50.9032,50.9214,50.7394,50.7576,13622.0
2022-10-18 13:00:00,55.75,55.75,55.55,55.55,10414.0,50.7485,50.7485,50.5664,50.5664,10414.0
2022-10-18 13:05:00,55.56,55.69,55.56,55.66,10231.0,50.5755,50.6938,50.5755,50.6665,10231.0
2022-10-18 13:10:00,55.64,55.81,55.63,55.8,8542.0,50.6483,50.8031,50.6392,50.794,8542.0
2022-10-18 13:15:00,55.82,55.84,55.78,55.83,7392.0,50.8122,50.8304,50.7758,50.8213,7392.0
2022-10-18 13:20:00,55.84,55.85,55.77,55.77,9011.0,50.8304,50.8395,50.7667,50.7667,9011.0
2022-10-18 13:25:00,55.78,55.84,55.76,55.79,23277.0,50.7758,50.8304,50.7576,50.7849,23277.0
2022-10-18 13:30:00,55.79,55.9,55.77,55.89,39504.0,50.7849,50.885,50.7667,50.8759,39504.0
2022-10-18 13:35:00,55.89,55.92,55.73,55.84,133390.0,50.8759,50.9032,50.7302,50.8304,133390.0
2022-10-18 13:40:00,55.84,55.9,55.82,55.82,17583.0,50.8304,50.885,50.8122,50.8122,17583.0
2022-10-18 13:45:00,55.81,55.86,55.76,55.86,14053.0,50.8031,50.8486,50.7576,50.8486,14053.0
2022-10-18 13:50:00,55.85,55.92,55.85,55.91,9793.0,50.8395,50.9032,50.8395,50.8941,9793.0
2022-10-18 13:55:00,55.91,55.98,55.89,55.9,16745.0,50.8941,50.9578,50.8759,50.885,16745.0
2022-10-18 14:00:00,55.9,55.99,55.84,55.86,129626.0,50.885,50.9669,50.8304,50.8486,129626.0
2022-10-18 14:05:00,55.86,55.91,55.84,55.85,34657.0,50.8486,50.8941,50.8304,50.8395,34657.0
2022-10-18 14:10:00,55.87,55.97,55.87,55.97,8157.0,50.8577,50.9487,50.8577,50.9487,8157.0
2022-10-18 14:15:00,55.96,55.99,55.84,55.89,46689.0,50.9396,50.9669,50.8304,50.8759,46689.0
2022-10-18 14:20:00,55.89,55.95,55.85,55.94,9316.0,50.8759,50.9305,50.8395,50.9214,9316.0
2022-10-18 14:25:00,55.95,55.98,55.91,55.97,8123.0,50.9305,50.9578,50.8941,50.9487,8123.0
2022-10-18 14:30:00,55.97,55.99,55.93,55.96,12730.0,50.9487,50.9669,50.9123,50.9396,12730.0
2022-10-18 14:35:00,55.95,55.96,55.79,55.79,14119.0,50.9305,50.9396,50.7849,50.7849,14119.0
2022-10-18 14:40:00,55.8,55.82,55.65,55.67,11900.0,50.794,50.8122,50.6574,50.6756,11900.0
2022-10-18 14:45:00,55.68,55.72,55.63,55.71,16857.0,50.6847,50.7211,50.6392,50.712,16857.0
2022-10-18 14:50:00,55.71,55.72,55.65,55.71,10931.0,50.712,50.7211,50.6574,50.712,10931.0
2022-10-18 14:55:00,55.72,55.83,55.72,55.81,12683.0,50.7211,50.8213,50.7211,50.8031,12683.0
2022-10-18 15:00:00,55.81,55.85,55.74,55.81,12213.0,50.8031,50.8395,50.7394,50.8031,12213.0
2022-10-18 15:05:00,55.81,55.87,55.81,55.81,8175.0,50.8031,50.8577,50.8031,50.8031,8175.0
2022-10-18 15:10:00,55.82,55.85,55.73,55.76,7918.0,50.8122,50.8395,50.7302,50.7576,7918.0
2022-10-18 15:15:00,55.75,55.76,55.65,55.69,6678.0,50.7485,50.7576,50.6574,50.6938,6678.0
2022-10-18 15:20:00,55.72,55.84,55.71,55.83,6865.0,50.7211,50.8304,50.712,50.8213,6865.0
2022-10-18 15:25:00,55.82,55.84,55.77,55.79,17965.0,50.8122,50.8304,50.7667,50.7849,17965.0
2022-10-18 15:30:00,55.79,55.8,55.72,55.78,39615.0,50.7849,50.794,50.7211,50.7758,39615.0
2022-10-18 15:35:00,55.79,55.81,55.69,55.76,20903.0,50.7849,50.8031,50.6938,50.7576,20903.0
2022-10-18 15:40:00,55.77,55.81,55.71,55.8,33907.0,50.7667,50.8031,50.712,50.794,33907.0
2022-10-18 15:45:00,55.79,55.8,55.73,55.77,34575.0,50.7849,50.794,50.7302,50.7667,34575.0
2022-10-18 15:50:00,55.76,55.85,55.63,55.68,101397.0,50.7576,50.8395,50.6392,50.6847,101397.0
2022-10-18 15:55:00,55.68,55.79,55.64,55.78,400796.0,50.6847,50.7849,50.6483,50.7758,400796.0
2022-10-19 09:30:00,55.0,55.34,54.62,55.04,45559.0,50.0657,50.3752,49.7198,50.1022,45559.0
2022-10-19 09:35:00,55.04,55.05,54.78,54.93,13013.0,50.1022,50.1113,49.8655,50.002,13013.0
2022-10-19 09:40:00,54.94,55.0,54.84,55.0,20907.0,50.0111,50.0657,49.9201,50.0657,20907.0
2022-10-19 09:45:00,55.03,55.21,54.96,55.02,16985.0,50.093,50.2569,50.0293,50.0839,16985.0
2022-10-19 09:50:00,55.03,55.13,55.02,55.1,11771.0,50.093,50.1841,50.0839,50.1568,11771.0
2022-10-19 09:55:00,55.08,55.09,54.89,55.01,14624.0,50.1386,50.1477,49.9656,50.0748,14624.0
2022-10-19 10:00:00,55.0,55.26,55.0,55.18,22090.0,50.0657,50.3024,50.0657,50.2296,22090.0
2022-10-19 10:05:00,55.18,55.24,55.08,55.08,12525.0,50.2296,50.2842,50.1386,50.1386,12525.0
2022-10-19 10:10:00,55.09,55.24,55.07,55.19,11347.0,50.1477,50.2842,50.1295,50.2387,11347.0
2022-10-19 10:15:00,55.22,55.28,55.11,55.18,29321.0,50.266,50.3206,50.1659,50.2296,29321.0
2022-10-19 10:20:00,55.18,55.3,55.16,55.28,24558.0,50.2296,50.3388,50.2114,50.3206,24558.0
2022-10-19 10:25:00,55.28,55.4,55.25,55.37,29511.0,50.3206,50.4299,50.2933,50.4025,29511.0
2022-10-19 10:30:00,55.37,55.37,55.29,55.35,10644.0,50.4025,50.4025,50.3297,50.3843,10644.0
2022-10-19 10:35:00,55.37,55.38,55.31,55.32,6610.0,50.4025,50.4116,50.3479,50.357,6610.0
2022-10-19 10:40:00,55.31,55.33,55.22,55.27,7579.0,50.3479,50.3661,50.266,50.3115,7579.0
2022-10-19 10:45:00,55.28,55.29,55.21,55.23,6482.0,50.3206,50.3297,50.2569,50.2751,6482.0
2022-10-19 10:50:00,55.24,55.24,55.15,55.15,8033.0,50.2842,50.2842,50.2023,50.2023,8033.0
2022-10-19 10:55:00,55.14,55.19,55.12,55.18,6417.0,50.1932,50.2387,50.175,50.2296,6417.0
2022-10-19 11:00:00,55.2,55.23,55.12,55.12,6056.0,50.2478,50.2751,50.175,50.175,6056.0
2022-10-19 11:05:00,55.13,55.25,55.13,55.18,10531.0,50.1841,50.2933,50.1841,50.2296,10531.0
2022-10-19 11:10:00,55.16,55.27,55.16,55.18,17521.0,50.2114,50.3115,50.2114,50.2296,17521.0
2022-10-19 11:15:00,55.19,55.2,55.09,55.16,29691.0,50.2387,50.2478,50.1477,50.2114,29691.0
2022-10-19 11:20:00,55.16,55.18,55.03,55.03,16400.0,50.2114,50.2296,50.093,50.093,16400.0
2022-10-19 11:25:00,55.02,55.02,54.94,54.98,10546.0,50.0839,50.0839,50.0111,50.0475,10546.0
2022-10-19 11:30:00,54.97,54.97,54.89,54.91,16175.0,50.0384,50.0384,49.9656,49.9838,16175.0
2022-10-19 11:35:00,54.91,54.99,54.85,54.99,11220.0,49.9838,50.0566,49.9292,50.0566,11220.0
2022-10-19 11:40:00,54.99,55.04,54.97,55.01,6862.0,50.0566,50.1022,50.0384,50.0748,6862.0
2022-10-19 11:45:00,55.02,55.06,54.98,55.06,6681.0,50.0839,50.1204,50.0475,50.1204,6681.0
2022-10-19 11:50:00,55.08,55.12,55.04,55.05,8431.0,50.1386,50.175,50.1022,50.1113,8431.0
2022-10-19 11:55:00,55.05,55.05,54.99,55.02,6253.0,50.1113,50.1113,50.0566,50.0839,6253.0
2022-10-19 12:00:00,55.02,55.02,54.9,54.9,4675.0,50.0839,50.0839,49.9747,49.9747,4675.0
2022-10-19 12:05:00,54.9,54.9,54.78,54.82,7530.0,49.9747,49.9747,49.8655,49.9019,7530.0
2022-10-19 12:10:00,54.82,54.89,54.81,54.88,5982.0,49.9019,49.9656,49.8928,49.9565,5982.0
2022-10-19 12:15:00,54.89,54.91,54.85,54.87,7746.0,49.9656,49.9838,49.9292,49.9474,7746.0
2022-10-19 12:20:00,54.86,54.86,54.76,54.8,8146.0,49.9383,49.9383,49.8473,49.8837,8146.0
2022-10-19 12:25:00,54.82,54.84,54.75,54.8,5682.0,49.9019,49.9201,49.8382,49.8837,5682.0
2022-10-19 12:30:00,54.81,54.83,54.78,54.83,7552.0,49.8928,49.911,49.8655,49.911,7552.0
2022-10-19 12:35:00,54.85,54.91,54.84,54.91,4041.0,49.9292,49.9838,49.9201,49.9838,4041.0
2022-10-19 12:40:00,54.92,54.92,54.81,54.81,6383.0,49.9929,49.9929,49.8928,49.8928,6383.0
2022-10-19 12:45:00,54.81,54.81,54.73,54.75,7941.0,49.8928,49.8928,49.82,49.8382,7941.0
2022-10-19 12:50:00,54.77,54.84,54.77,54.82,3448.0,49.8564,49.9201,49.8564,49.9019,3448.0
2022-10-19 12:55:00,54.82,54.82,54.77,54.8,4700.0,49.9019,49.9019,49.8564,49.8837,4700.0
2022-10-19 13:00:00,54.82,54.86,54.65,54.66,11295.0,49.9019,49.9383,49.7471,49.7562,11295.0
2022-10-19 13:05:00,54.67,54.69,54.62,54.66,8517.0,49.7653,49.7836,49.7198,49.7562,8517.0
2022-10-19 13:10:00,54.65,54.69,54.64,54.68,7123.0,49.7471,49.7836,49.738,49.7744,7123.0
2022-10-19 13:15:00,54.7,54.73,54.67,54.72,7162.0,49.7927,49.82,49.7653,49.8109,7162.0
2022-10-19 13:20:00,54.74,54.78,54.73,54.74,4059.0,49.8291,49.8655,49.82,49.8291,4059.0
2022-10-19 13:25:00,54.74,54.8,54.72,54.72,14367.0,49.8291,49.8837,49.8109,49.8109,14367.0
2022-10-19 13:30:00,54.71,54.72,54.66,54.69,15689.0,49.8018,49.8109,49.7562,49.7836,15689.0
2022-10-19 13:35:00,54.71,54.71,54.56,54.58,13385.0,49.8018,49.8018,49.6652,49.6834,13385.0
2022-10-19 13:40:00,54.59,54.7,54.58,54.68,13882.0,49.6925,49.7927,49.6834,49.7744,13882.0
2022-10-19 13:45:00,54.68,54.71,54.62,54.64,7070.0,49.7744,49.8018,49.7198,49.738,7070.0
2022-10-19 13:50:00,54.63,54.72,54.61,54.7,18700.0,49.7289,49.8109,49.7107,49.7927,18700.0
2022-10-19 13:55:00,54.71,54.79,54.67,54.79,12178.0,49.8018,49.8746,49.7653,49.8746,12178.0
2022-10-19 14:00:00,54.78,54.91,54.76,54.9,8240.0,49.8655,49.9838,49.8473,49.9747,8240.0
2022-10-19 14:05:00,54.9,54.99,54.88,54.95,11037.0,49.9747,50.0566,49.9565,50.0202,11037.0
2022-10-19 14:10:00,54.93,54.97,54.92,54.94,8823.0,50.002,50.0384,49.9929,50.0111,8823.0
2022-10-19 14:15:00,54.96,54.99,54.91,54.91,6563.0,50.0293,50.0566,49.9838,49.9838,6563.0
2022-10-19 14:20:00,54.91,54.91,54.82,54.84,5644.0,49.9838,49.9838,49.9019,49.9201,5644.0
2022-10-19 14:25:00,54.85,54.88,54.81,54.84,9756.0,49.9292,49.9565,49.8928,49.9201,9756.0
2022-10-19 14:30:00,54.83,54.89,54.81,54.87,4962.0,49.911,49.9656,49.8928,49.9474,4962.0
2022-10-19 14:35:00,54.86,54.86,54.8,54.8,6161.0,49.9383,49.9383,49.8837,49.8837,6161.0
2022-10-19 14:40:00,54.79,54.83,54.75,54.78,8472.0,49.8746,49.911,49.8382,49.8655,8472.0
2022-10-19 14:45:00,54.78,54.81,54.75,54.75,5819.0,49.8655,49.8928,49.8382,49.8382,5819.0
2022-10-19 14:50:00,54.75,54.77,54.73,54.73,4380.0,49.8382,49.8564,49.82,49.82,4380.0
2022-10-19 14:55:00,54.74,54.83,54.73,54.82,12112.0,49.8291,49.911,49.82,49.9019,12112.0
2022-10-19 15:00:00,54.83,54.89,54.82,54.83,7048.0,49.911,49.9656,49.9019,49.911,7048.0
2022-10-19 15:05:00,54.83,54.9,54.81,54.9,11850.0,49.911,49.9747,49.8928,49.9747,11850.0
2022-10-19 15:10:00,54.92,54.95,54.91,54.94,7469.0,49.9929,50.0202,49.9838,50.0111,7469.0
2022-10-19 15:15:00,54.93,55.04,54.92,55.01,18299.0,50.002,50.1022,49.9929,50.0748,18299.0
2022-10-19 15:20:00,55.01,55.01,54.9,54.9,6802.0,50.0748,50.0748,49.9747,49.9747,6802.0
2022-10-19 15:25:00,54.89,54.9,54.83,54.86,15039.0,49.9656,49.9747,49.911,49.9383,15039.0
2022-10-19 15:30:00,54.86,54.87,54.83,54.85,26653.0,49.9383,49.9474,49.911,49.9292,26653.0
2022-10-19 15:35:00,54.85,54.95,54.84,54.85,19033.0,49.9292,50.0202,49.9201,49.9292,19033.0
2022-10-19 15:40:00,54.86,54.9,54.84,54.88,26212.0,49.9383,49.9747,49.9201,49.9565,26212.0
2022-10-19 15:45:00,54.88,54.88,54.76,54.82,45240.0,49.9565,49.9565,49.8473,49.9019,45240.0
2022-10-19 15:50:00,54.81,54.86,54.76,54.84,72965.0,49.8928,49.9383,49.8473,49.9201,72965.0
2022-10-19 15:55:00,54.83,54.88,54.67,54.8,286711.0,49.911,49.9565,49.7653,49.8837,286711.0
2022-10-20 09:30:00,54.48,54.59,54.27,54.44,49921.0,49.5924,49.6925,49.4012,49.556,49921.0
2022-10-20 09:35:00,54.49,54.49,54.25,54.43,9524.0,49.6015,49.6015,49.383,49.5469,9524.0
2022-10-20 09:40:00,54.46,54.47,54.25,54.31,12961.0,49.5742,49.5833,49.383,49.4376,12961.0
2022-10-20 09:45:00,54.37,54.5,54.31,54.34,12719.0,49.4923,49.6106,49.4376,49.465,12719.0
2022-10-20 09:50:00,54.33,54.53,54.28,54.5,9158.0,49.4558,49.6379,49.4103,49.6106,9158.0
2022-10-20 09:55:00,54.48,54.57,54.43,54.48,49093.0,49.5924,49.6743,49.5469,49.5924,49093.0
2022-10-20 10:00:00,54.49,54.67,54.45,54.61,18345.0,49.6015,49.7653,49.5651,49.7107,18345.0
2022-10-20 10:05:00,54.62,54.79,54.59,54.76,11512.0,49.7198,49.8746,49.6925,49.8473,11512.0
2022-10-20 10:10:00,54.76,54.76,54.55,54.55,14519.0,49.8473,49.8473,49.6561,49.6561,14519.0
2022-10-20 10:15:00,54.56,54.69,54.5,54.69,10232.0,49.6652,49.7836,49.6106,49.7836,10232.0
2022-10-20 10:20:00,54.69,54.73,54.64,54.68,8631.0,49.7836,49.82,49.738,49.7744,8631.0
2022-10-20 10:25:00,54.66,54.67,54.53,54.6,12355.0,49.7562,49.7653,49.6379,49.7016,12355.0
2022-10-20 10:30:00,54.61,54.62,54.39,54.44,10309.0,49.7107,49.7198,49.5105,49.556,10309.0
2022-10-20 10:35:00,54.44,54.49,54.39,54.4,8838.0,49.556,49.6015,49.5105,49.5196,8838.0
2022-10-20 10:40:00,54.41,54.44,54.35,54.43,12716.0,49.5287,49.556,49.4741,49.5469,12716.0
2022-10-20 10:45:00,54.42,54.42,54.36,54.4,36123.0,49.5378,49.5378,49.4832,49.5196,36123.0
2022-10-20 10:50:00,54.41,54.46,54.34,54.35,27383.0,49.5287,49.5742,49.465,49.4741,27383.0
2022-10-20 10:55:00,54.35,54.43,54.31,54.4,40280.0,49.4741,49.5469,49.4376,49.5196,40280.0
2022-10-20 11:00:00,54.4,54.51,54.38,54.41,25520.0,49.5196,49.6197,49.5014,49.5287,25520.0
2022-10-20 11:05:00,54.41,54.47,54.4,54.45,20678.0,49.5287,49.5833,49.5196,49.5651,20678.0
2022-10-20 11:10:00,54.45,54.45,54.34,54.34,12412.0,49.5651,49.5651,49.465,49.465,12412.0
2022-10-20 11:15:00,54.36,54.37,54.16,54.16,17071.0,49.4832,49.4923,49.3011,49.3011,17071.0
2022-10-20 11:20:00,54.16,54.25,54.15,54.19,43519.0,49.3011,49.383,49.292,49.3284,43519.0
2022-10-20 11:25:00,54.17,54.2,54.05,54.14,12193.0,49.3102,49.3375,49.201,49.2829,12193.0
2022-10-20 11:30:00,54.12,54.35,54.12,54.34,32203.0,49.2647,49.4741,49.2647,49.465,32203.0
2022-10-20 11:35:00,54.35,54.43,54.28,54.37,32694.0,49.4741,49.5469,49.4103,49.4923,32694.0
2022-10-20 11:40:00,54.37,54.37,54.29,54.3,38879.0,49.4923,49.4923,49.4194,49.4285,38879.0
2022-10-20 11:45:00,54.3,54.31,54.24,54.3,37708.0,49.4285,49.4376,49.3739,49.4285,37708.0
2022-10-20 11:50:00,54.3,54.36,54.28,54.36,68943.0,49.4285,49.4832,49.4103,49.4832,68943.0
2022-10-20 11:55:00,54.35,54.36,54.22,54.3,85788.0,49.4741,49.4832,49.3557,49.4285,85788.0
2022-10-20 12:00:00,54.3,54.35,54.21,54.28,38759.0,49.4285,49.4741,49.3466,49.4103,38759.0
2022-10-20 12:05:00,54.28,54.31,54.23,54.29,21038.0,49.4103,49.4376,49.3648,49.4194,21038.0
2022-10-20 12:10:00,54.28,54.38,54.26,54.33,10699.0,49.4103,49.5014,49.3921,49.4558,10699.0
2022-10-20 12:15:00,54.33,54.46,54.33,54.44,33435.0,49.4558,49.5742,49.4558,49.556,33435.0
2022-10-20 12:20:00,54.45,54.47,54.34,54.42,94353.0,49.5651,49.5833,49.465,49.5378,94353.0
2022-10-20 12:25:00,54.41,54.42,54.36,54.41,35261.0,49.5287,49.5378,49.4832,49.5287,35261.0
2022-10-20 12:30:00,54.41,54.44,54.37,54.37,13635.0,49.5287,49.556,49.4923,49.4923,13635.0
2022-10-20 12:35:00,54.37,54.39,54.33,54.34,23773.0,49.4923,49.5105,49.4558,49.465,23773.0
2022-10-20 12:40:00,54.34,54.43,54.33,54.38,43400.0,49.465,49.5469,49.4558,49.5014,43400.0
2022-10-20 12:45:00,54.39,54.39,54.31,54.37,21019.0,49.5105,49.5105,49.4376,49.4923,21019.0
2022-10-20 12:50:00,54.37,54.41,54.37,54.38,27772.0,49.4923,49.5287,49.4923,49.5014,27772.0
2022-10-20 12:55:00,54.38,54.46,54.36,54.46,29778.0,49.5014,49.5742,49.4832,49.5742,29778.0
2022-10-20 13:00:00,54.45,54.45,54.2,54.36,66615.0,49.5651,49.5651,49.3375,49.4832,66615.0
2022-10-20 13:05:00,54.35,54.36,54.09,54.11,46576.0,49.4741,49.4832,49.2374,49.2556,46576.0
2022-10-20 13:10:00,54.09,54.25,54.09,54.21,21357.0,49.2374,49.383,49.2374,49.3466,21357.0
2022-10-20 13:15:00,54.2,54.21,54.11,54.16,11851.0,49.3375,49.3466,49.2556,49.3011,11851.0
2022-10-20 13:20:00,54.15,54.3,54.15,54.27,13950.0,49.292,49.4285,49.292,49.4012,13950.0
2022-10-20 13:25:00,54.3,54.37,54.28,54.35,37566.0,49.4285,49.4923,49.4103,49.4741,37566.0
2022-10-20 13:30:00,54.34,54.34,54.24,54.24,16864.0,49.465,49.465,49.3739,49.3739,16864.0
2022-10-20 13:35:00,54.24,54.24,54.18,54.2,12580.0,49.3739,49.3739,49.3193,49.3375,12580.0
2022-10-20 13:40:00,54.2,54.27,54.14,54.26,8849.0,49.3375,49.4012,49.2829,49.3921,8849.0
2022-10-20 13:45:00,54.25,54.25,54.08,54.11,11887.0,49.383,49.383,49.2283,49.2556,11887.0
2022-10-20 13:50:00,54.1,54.11,54.04,54.05,10604.0,49.2465,49.2556,49.1919,49.201,10604.0
2022-10-20 13:55:00,54.04,54.04,53.98,54.02,12613.0,49.1919,49.1919,49.1372,49.1737,12613.0
2022-10-20 14:00:00,54.02,54.02,53.84,53.88,26167.0,49.1737,49.1737,49.0098,49.0462,26167.0
2022-10-20 14:05:00,53.87,53.88,53.77,53.8,8282.0,49.0371,49.0462,48.9461,48.9734,8282.0
2022-10-20 14:10:00,53.79,53.85,53.75,53.83,80677.0,48.9643,49.0189,48.9279,49.0007,80677.0
2022-10-20 14:15:00,53.83,53.86,53.81,53.86,13630.0,49.0007,49.028,48.9825,49.028,13630.0
2022-10-20 14:20:00,53.86,53.93,53.83,53.85,8995.0,49.028,49.0917,49.0007,49.0189,8995.0
2022-10-20 14:25:00,53.85,53.89,53.8,53.87,9027.0,49.0189,49.0553,48.9734,49.0371,9027.0
2022-10-20 14:30:00,53.83,53.89,53.82,53.89,10624.0,49.0007,49.0553,48.9916,49.0553,10624.0
2022-10-20 14:35:00,53.88,53.89,53.81,53.84,10312.0,49.0462,49.0553,48.9825,49.0098,10312.0
2022-10-20 14:40:00,53.85,53.89,53.76,53.78,13374.0,49.0189,49.0553,48.937,48.9552,13374.0
2022-10-20 14:45:00,53.75,53.81,53.72,53.79,37526.0,48.9279,48.9825,48.9006,48.9643,37526.0
2022-10-20 14:50:00,53.79,53.95,53.73,53.92,18446.0,48.9643,49.1099,48.9097,49.0826,18446.0
2022-10-20 14:55:00,53.92,53.97,53.89,53.89,12181.0,49.0826,49.1281,49.0553,49.0553,12181.0
2022-10-20 15:00:00,53.88,53.89,53.81,53.83,18783.0,49.0462,49.0553,48.9825,49.0007,18783.0
2022-10-20 15:05:00,53.81,53.94,53.81,53.9,18848.0,48.9825,49.1008,48.9825,49.0644,18848.0
2022-10-20 15:10:00,53.91,53.93,53.81,53.82,23824.0,49.0735,49.0917,48.9825,48.9916,23824.0
2022-10-20 15:15:00,53.82,53.82,53.71,53.71,32321.0,48.9916,48.9916,48.8915,48.8915,32321.0
2022-10-20 15:20:00,53.69,53.7,53.57,53.59,39270.0,48.8733,48.8824,48.764,48.7822,39270.0
2022-10-20 15:25:00,53.59,53.61,53.5,53.58,27084.0,48.7822,48.8004,48.7003,48.7731,27084.0
2022-10-20 15:30:00,53.57,53.57,53.5,53.56,44538.0,48.764,48.764,48.7003,48.7549,44538.0
2022-10-20 15:35:00,53.57,53.76,53.55,53.68,33729.0,48.764,48.937,48.7458,48.8642,33729.0
2022-10-20 15:40:00,53.67,53.77,53.65,53.77,43496.0,48.8551,48.9461,48.8369,48.9461,43496.0
2022-10-20 15:45:00,53.77,53.77,53.67,53.71,104833.0,48.9461,48.9461,48.8551,48.8915,104833.0
2022-10-20 15:50:00,53.72,53.9,53.71,53.87,128576.0,48.9006,49.0644,48.8915,49.0371,128576.0
2022-10-20 15:55:00,53.87,53.88,53.76,53.76,150541.0,49.0371,49.0462,48.937,48.937,150541.0
2022-10-21 09:30:00,54.04,54.14,53.59,53.62,173058.0,49.1919,49.2829,48.7822,48.8095,173058.0
2022-10-21 09:35:00,53.61,53.79,53.43,53.5,13943.0,48.8004,48.9643,48.6366,48.7003,13943.0
2022-10-21 09:40:00,53.53,53.81,53.29,53.81,35503.0,48.7276,48.9825,48.5092,48.9825,35503.0
2022-10-21 09:45:00,53.86,53.86,53.66,53.73,24777.0,49.028,49.028,48.846,48.9097,24777.0
2022-10-21 09:50:00,53.72,53.92,53.68,53.89,27687.0,48.9006,49.0826,48.8642,49.0553,27687.0
2022-10-21 09:55:00,53.88,53.91,53.79,53.91,37689.0,49.0462,49.0735,48.9643,49.0735,37689.0
2022-10-21 10:00:00,54.01,54.05,53.89,54.05,22058.0,49.1646,49.201,49.0553,49.201,22058.0
2022-10-21 10:05:00,54.04,54.16,53.99,54.16,10543.0,49.1919,49.3011,49.1464,49.3011,10543.0
2022-10-21 10:10:00,54.21,54.22,53.99,54.06,12484.0,49.3466,49.3557,49.1464,49.2101,12484.0
2022-10-21 10:15:00,54.05,54.1,53.96,53.96,8568.0,49.201,49.2465,49.119,49.119,8568.0
2022-10-21 10:20:00,53.98,53.99,53.79,53.8,10496.0,49.1372,49.1464,48.9643,48.9734,10496.0
2022-10-21 10:25:00,53.8,53.84,53.77,53.78,6099.0,48.9734,49.0098,48.9461,48.9552,6099.0
2022-10-21 10:30:00,53.8,53.93,53.78,53.8,13073.0,48.9734,49.0917,48.9552,48.9734,13073.0
2022-10-21 10:35:00,53.79,53.9,53.72,53.81,11325.0,48.9643,49.0644,48.9006,48.9825,11325.0
2022-10-21 10:40:00,53.81,53.9,53.75,53.77,16571.0,48.9825,49.0644,48.9279,48.9461,16571.0
2022-10-21 10:45:00,53.78,53.84,53.71,53.83,22539.0,48.9552,49.0098,48.8915,49.0007,22539.0
2022-10-21 10:50:00,53.83,53.88,53.76,53.76,20302.0,49.0007,49.0462,48.937,48.937,20302.0
2022-10-21 10:55:00,53.76,53.78,53.58,53.62,11539.0,48.937,48.9552,48.7731,48.8095,11539.0
2022-10-21 11:00:00,53.62,53.69,53.57,53.68,28173.0,48.8095,48.8733,48.764,48.8642,28173.0
2022-10-21 11:05:00,53.68,53.8,53.67,53.76,59499.0,48.8642,48.9734,48.8551,48.937,59499.0
2022-10-21 11:10:00,53.75,53.96,53.75,53.91,9911.0,48.9279,49.119,48.9279,49.0735,9911.0
2022-10-21 11:15:00,53.9,54.02,53.87,53.96,10565.0,49.0644,49.1737,49.0371,49.119,10565.0
2022-10-21 11:20:00,53.97,54.12,53.92,54.05,8583.0,49.1281,49.2647,49.0826,49.201,8583.0
2022-10-21 11:25:00,54.07,54.15,54.03,54.09,10734.0,49.2192,49.292,49.1828,49.2374,10734.0
2022-10-21 11:30:00,54.1,54.15,54.05,54.12,19756.0,49.2465,49.292,49.201,49.2647,19756.0
2022-10-21 11:35:00,54.11,54.12,53.94,53.95,11540.0,49.2556,49.2647,49.1008,49.1099,11540.0
2022-10-21 11:40:00,53.95,54.01,53.92,53.98,19371.0,49.1099,49.1646,49.0826,49.1372,19371.0
2022-10-21 11:45:00,53.98,54.06,53.96,54.02,24181.0,49.1372,49.2101,49.119,49.1737,24181.0
2022-10-21 11:50:00,54.03,54.06,53.95,54.04,26763.0,49.1828,49.2101,49.1099,49.1919,26763.0
2022-10-21 11:55:00,54.05,54.09,53.97,54.09,8380.0,49.201,49.2374,49.1281,49.2374,8380.0
2022-10-21 12:00:00,54.14,54.29,54.12,54.26,22356.0,49.2829,49.4194,49.2647,49.3921,22356.0
2022-10-21 12:05:00,54.27,54.27,54.14,54.23,29181.0,49.4012,49.4012,49.2829,49.3648,29181.0
2022-10-21 12:10:00,54.23,54.29,54.22,54.28,28904.0,49.3648,49.4194,49.3557,49.4103,28904.0
2022-10-21 12:15:00,54.3,54.36,54.27,54.28,17470.0,49.4285,49.4832,49.4012,49.4103,17470.0
2022-10-21 12:20:00,54.28,54.38,54.22,54.38,53443.0,49.4103,49.5014,49.3557,49.5014,53443.0
2022-10-21 12:25:00,54.37,54.39,54.22,54.26,27206.0,49.4923,49.5105,49.3557,49.3921,27206.0
2022-10-21 12:30:00,54.26,54.37,54.25,54.36,19869.0,49.3921,49.4923,49.383,49.4832,19869.0
2022-10-21 12:35:00,54.36,54.47,54.3,54.36,218327.0,49.4832,49.5833,49.4285,49.4832,218327.0
2022-10-21 12:40:00,54.36,54.44,54.36,54.37,50272.0,49.4832,49.556,49.4832,49.4923,50272.0
2022-10-21 12:45:00,54.37,54.59,54.37,54.58,69724.0,49.4923,49.6925,49.4923,49.6834,69724.0
2022-10-21 12:50:00,54.57,54.57,54.47,54.5,38420.0,49.6743,49.6743,49.5833,49.6106,38420.0
2022-10-21 12:55:00,54.51,54.51,54.39,54.49,54883.0,49.6197,49.6197,49.5105,49.6015,54883.0
2022-10-21 13:00:00,54.49,54.63,54.48,54.56,13853.0,49.6015,49.7289,49.5924,49.6652,13853.0
2022-10-21 13:05:00,54.55,54.58,54.44,54.52,90692.0,49.6561,49.6834,49.556,49.6288,90692.0
2022-10-21 13:10:00,54.54,54.54,54.39,54.41,28228.0,49.647,49.647,49.5105,49.5287,28228.0
2022-10-21 13:15:00,54.44,54.52,54.35,54.45,92239.0,49.556,49.6288,49.4741,49.5651,92239.0
2022-10-21 13:20:00,54.44,54.58,54.44,54.46,66169.0,49.556,49.6834,49.556,49.5742,66169.0
2022-10-21 13:25:00,54.45,54.59,54.44,54.56,113378.0,49.5651,49.6925,49.556,49.6652,113378.0
2022-10-21 13:30:00,54.55,54.71,54.55,54.68,117287.0,49.6561,49.8018,49.6561,49.7744,117287.0
2022-10-21 13:35:00,54.69,54.7,54.56,54.67,120087.0,49.7836,49.7927,49.6652,49.7653,120087.0
2022-10-21 13:40:00,54.67,54.74,54.62,54.62,20617.0,49.7653,49.8291,49.7198,49.7198,20617.0
2022-10-21 13:45:00,54.65,54.7,54.62,54.69,35983.0,49.7471,49.7927,49.7198,49.7836,35983.0
2022-10-21 13:50:00,54.69,54.79,54.64,54.79,85564.0,49.7836,49.8746,49.738,49.8746,85564.0
2022-10-21 13:55:00,54.79,54.79,54.6,54.74,103960.0,49.8746,49.8746,49.7016,49.8291,103960.0
2022-10-21 14:00:00,54.75,54.76,54.67,54.7,38040.0,49.8382,49.8473,49.7653,49.7927,38040.0
2022-10-21 14:05:00,54.69,54.76,54.68,54.73,19127.0,49.7836,49.8473,49.7744,49.82,19127.0
2022-10-21 14:10:00,54.73,54.82,54.62,54.77,168657.0,49.82,49.9019,49.7198,49.8564,168657.0
2022-10-21 14:15:00,54.78,54.8,54.59,54.62,300900.0,49.8655,49.8837,49.6925,49.7198,300900.0
2022-10-21 14:20:00,54.6,54.61,54.49,54.54,48202.0,49.7016,49.7107,49.6015,49.647,48202.0
2022-10-21 14:25:00,54.54,54.6,54.54,54.6,16087.0,49.647,49.7016,49.647,49.7016,16087.0
2022-10-21 14:30:00,54.6,54.67,54.58,54.59,35116.0,49.7016,49.7653,49.6834,49.6925,35116.0
2022-10-21 14:35:00,54.59,54.64,54.49,54.56,64552.0,49.6925,49.738,49.6015,49.6652,64552.0
2022-10-21 14:40:00,54.59,54.64,54.57,54.57,26962.0,49.6925,49.738,49.6743,49.6743,26962.0
2022-10-21 14:45:00,54.56,54.61,54.54,54.57,23190.0,49.6652,49.7107,49.647,49.6743,23190.0
2022-10-21 14:50:00,54.57,54.59,54.54,54.59,19450.0,49.6743,49.6925,49.647,49.6925,19450.0
2022-10-21 14:55:00,54.59,54.67,54.57,54.65,10948.0,49.6925,49.7653,49.6743,49.7471,10948.0
2022-10-21 15:00:00,54.65,54.71,54.63,54.71,127119.0,49.7471,49.8018,49.7289,49.8018,127119.0
2022-10-21 15:05:00,54.7,54.75,54.68,54.7,24235.0,49.7927,49.8382,49.7744,49.7927,24235.0
2022-10-21 15:10:00,54.71,54.72,54.62,54.66,64915.0,49.8018,49.8109,49.7198,49.7562,64915.0
2022-10-21 15:15:00,54.65,54.67,54.58,54.6,27932.0,49.7471,49.7653,49.6834,49.7016,27932.0
2022-10-21 15:20:00,54.59,54.71,54.56,54.68,97193.0,49.6925,49.8018,49.6652,49.7744,97193.0
2022-10-21 15:25:00,54.68,54.78,54.6,54.72,306071.0,49.7744,49.8655,49.7016,49.8109,306071.0
2022-10-21 15:30:00,54.71,54.72,54.62,54.66,61391.0,49.8018,49.8109,49.7198,49.7562,61391.0
2022-10-21 15:35:00,54.65,54.65,54.54,54.63,100591.0,49.7471,49.7471,49.647,49.7289,100591.0
2022-10-21 15:40:00,54.62,54.65,54.55,54.58,44463.0,49.7198,49.7471,49.6561,49.6834,44463.0
2022-10-21 15:45:00,54.58,54.63,54.48,54.55,99477.0,49.6834,49.7289,49.5924,49.6561,99477.0
2022-10-21 15:50:00,54.55,54.55,54.39,54.4,143391.0,49.6561,49.6561,49.5105,49.5196,143391.0
2022-10-21 15:55:00,54.39,54.41,54.3,54.31,301494.0,49.5105,49.5287,49.4285,49.4376,301494.0
2022-10-24 09:30:00,55.15,55.68,55.13,55.68,64239.0,50.2023,50.6847,50.1841,50.6847,64239.0
2022-10-24 09:35:00,55.6,55.73,55.48,55.54,22168.0,50.6119,50.7302,50.5027,50.5573,22168.0
2022-10-24 09:40:00,55.53,55.53,55.18,55.23,36909.0,50.5482,50.5482,50.2296,50.2751,36909.0
2022-10-24 09:45:00,55.25,55.65,55.21,55.22,54409.0,50.2933,50.6574,50.2569,50.266,54409.0
2022-10-24 09:50:00,55.23,55.49,55.22,55.35,56657.0,50.2751,50.5118,50.266,50.3843,56657.0
2022-10-24 09:55:00,55.35,55.54,55.25,55.5,52965.0,50.3843,50.5573,50.2933,50.5209,52965.0
2022-10-24 10:00:00,55.48,55.49,55.27,55.42,76287.0,50.5027,50.5118,50.3115,50.4481,76287.0
2022-10-24 10:05:00,55.43,55.48,55.31,55.36,33963.0,50.4572,50.5027,50.3479,50.3934,33963.0
2022-10-24 10:10:00,55.37,55.4,55.18,55.28,46702.0,50.4025,50.4299,50.2296,50.3206,46702.0
2022-10-24 10:15:00,55.29,55.29,55.0,55.06,35642.0,50.3297,50.3297,50.0657,50.1204,35642.0
2022-10-24 10:20:00,55.05,55.05,54.94,55.0,35683.0,50.1113,50.1113,50.0111,50.0657,35683.0
2022-10-24 10:25:00,55.0,55.06,54.9,55.04,22189.0,50.0657,50.1204,49.9747,50.1022,22189.0
2022-10-24 10:30:00,55.03,55.14,54.99,55.08,15473.0,50.093,50.1932,50.0566,50.1386,15473.0
2022-10-24 10:35:00,55.13,55.23,55.07,55.09,28611.0,50.1841,50.2751,50.1295,50.1477,28611.0
2022-10-24 10:40:00,55.08,55.08,54.93,54.93,24969.0,50.1386,50.1386,50.002,50.002,24969.0
2022-10-24 10:45:00,54.92,54.92,54.74,54.83,13006.0,49.9929,49.9929,49.8291,49.911,13006.0
2022-10-24 10:50:00,54.83,55.07,54.82,55.01,17796.0,49.911,50.1295,49.9019,50.0748,17796.0
2022-10-24 10:55:00,55.04,55.17,54.96,55.14,33881.0,50.1022,50.2205,50.0293,50.1932,33881.0
2022-10-24 11:00:00,55.15,55.25,55.06,55.18,34027.0,50.2023,50.2933,50.1204,50.2296,34027.0
2022-10-24 11:05:00,55.19,55.32,55.19,55.24,16040.0,50.2387,50.357,50.2387,50.2842,16040.0
2022-10-24 11:10:00,55.24,55.34,55.22,55.32,14515.0,50.2842,50.3752,50.266,50.357,14515.0
2022-10-24 11:15:00,55.31,55.37,55.11,55.15,12518.0,50.3479,50.4025,50.1659,50.2023,12518.0
2022-10-24 11:20:00,55.17,55.3,55.17,55.29,18358.0,50.2205,50.3388,50.2205,50.3297,18358.0
2022-10-24 11:25:00,55.3,55.3,55.14,55.2,15859.0,50.3388,50.3388,50.1932,50.2478,15859.0
2022-10-24 11:30:00,55.21,55.23,55.15,55.17,13437.0,50.2569,50.2751,50.2023,50.2205,13437.0
2022-10-24 11:35:00,55.17,55.23,55.13,55.22,21331.0,50.2205,50.2751,50.1841,50.266,21331.0
2022-10-24 11:40:00,55.21,55.27,55.15,55.15,44571.0,50.2569,50.3115,50.2023,50.2023,44571.0
2022-10-24 11:45:00,55.15,55.18,55.07,55.17,16945.0,50.2023,50.2296,50.1295,50.2205,16945.0
2022-10-24 11:50:00,55.17,55.28,55.15,55.25,25304.0,50.2205,50.3206,50.2023,50.2933,25304.0
2022-10-24 11:55:00,55.25,55.3,55.17,55.26,33495.0,50.2933,50.3388,50.2205,50.3024,33495.0
2022-10-24 12:00:00,55.25,55.3,55.2,55.24,20683.0,50.2933,50.3388,50.2478,50.2842,20683.0
2022-10-24 12:05:00,55.25,55.26,55.18,55.18,15758.0,50.2933,50.3024,50.2296,50.2296,15758.0
2022-10-24 12:10:00,55.18,55.2,55.15,55.16,7950.0,50.2296,50.2478,50.2023,50.2114,7950.0
2022-10-24 12:15:00,55.17,55.21,55.11,55.19,16328.0,50.2205,50.2569,50.1659,50.2387,16328.0
2022-10-24 12:20:00,55.19,55.22,55.11,55.22,14453.0,50.2387,50.266,50.1659,50.266,14453.0
2022-10-24 12:25:00,55.22,55.27,55.17,55.27,17486.0,50.266,50.3115,50.2205,50.3115,17486.0
2022-10-24 12:30:00,55.27,55.3,55.23,55.26,20933.0,50.3115,50.3388,50.2751,50.3024,20933.0
2022-10-24 12:35:00,55.26,55.33,55.26,55.27,23500.0,50.3024,50.3661,50.3024,50.3115,23500.0
2022-10-24 12:40:00,55.28,55.28,55.19,55.27,15060.0,50.3206,50.3206,50.2387,50.3115,15060.0
2022-10-24 12:45:00,55.27,55.3,55.23,55.26,13358.0,50.3115,50.3388,50.2751,50.3024,13358.0
2022-10-24 12:50:00,55.26,55.27,55.2,55.22,11448.0,50.3024,50.3115,50.2478,50.266,11448.0
2022-10-24 12:55:00,55.21,55.22,55.09,55.1,38478.0,50.2569,50.266,50.1477,50.1568,38478.0
2022-10-24 13:00:00,55.11,55.17,55.09,55.17,24675.0,50.1659,50.2205,50.1477,50.2205,24675.0
2022-10-24 13:05:00,55.17,55.19,55.13,55.19,11969.0,50.2205,50.2387,50.1841,50.2387,11969.0
2022-10-24 13:10:00,55.19,55.2,55.09,55.14,15387.0,50.2387,50.2478,50.1477,50.1932,15387.0
2022-10-24 13:15:00,55.13,55.16,55.11,55.14,9939.0,50.1841,50.2114,50.1659,50.1932,9939.0
2022-10-24 13:20:00,55.13,55.14,55.04,55.11,35432.0,50.1841,50.1932,50.1022,50.1659,35432.0
2022-10-24 13:25:00,55.12,55.19,55.07,55.13,83466.0,50.175,50.2387,50.1295,50.1841,83466.0
2022-10-24 13:30:00,55.12,55.19,55.09,55.14,32064.0,50.175,50.2387,50.1477,50.1932,32064.0
2022-10-24 13:35:00,55.15,55.21,55.11,55.21,12269.0,50.2023,50.2569,50.1659,50.2569,12269.0
2022-10-24 13:40:00,55.22,55.24,55.2,55.21,11538.0,50.266,50.2842,50.2478,50.2569,11538.0
2022-10-24 13:45:00,55.2,55.22,55.14,55.16,8832.0,50.2478,50.266,50.1932,50.2114,8832.0
2022-10-24 13:50:00,55.16,55.18,55.14,55.15,24720.0,50.2114,50.2296,50.1932,50.2023,24720.0
2022-10-24 13:55:00,55.15,55.19,55.13,55.19,21855.0,50.2023,50.2387,50.1841,50.2387,21855.0
2022-10-24 14:00:00,55.19,55.27,55.17,55.26,27486.0,50.2387,50.3115,50.2205,50.3024,27486.0
2022-10-24 14:05:00,55.26,55.35,55.22,55.3,29260.0,50.3024,50.3843,50.266,50.3388,29260.0
2022-10-24 14:10:00,55.3,55.31,55.23,55.24,10579.0,50.3388,50.3479,50.2751,50.2842,10579.0
2022-10-24 14:15:00,55.24,55.24,55.16,55.22,34086.0,50.2842,50.2842,50.2114,50.266,34086.0
2022-10-24 14:20:00,55.22,55.33,55.2,55.33,36826.0,50.266,50.3661,50.2478,50.3661,36826.0
2022-10-24 14:25:00,55.32,55.44,55.31,55.37,24779.0,50.357,50.4663,50.3479,50.4025,24779.0
2022-10-24 14:30:00,55.36,55.41,55.29,55.38,303863.0,50.3934,50.439,50.3297,50.4116,303863.0
2022-10-24 14:35:00,55.37,55.44,55.36,55.43,34940.0,50.4025,50.4663,50.3934,50.4572,34940.0
2022-10-24 14:40:00,55.43,55.5,55.37,55.42,42601.0,50.4572,50.5209,50.4025,50.4481,42601.0
2022-10-24 14:45:00,55.41,55.43,55.37,55.38,37028.0,50.439,50.4572,50.4025,50.4116,37028.0
2022-10-24 14:50:00,55.37,55.5,55.34,55.45,78171.0,50.4025,50.5209,50.3752,50.4754,78171.0
2022-10-24 14:55:00,55.45,55.49,55.4,55.43,134756.0,50.4754,50.5118,50.4299,50.4572,134756.0
2022-10-24 15:00:00,55.42,55.47,55.39,55.41,38584.0,50.4481,50.4936,50.4208,50.439,38584.0
2022-10-24 15:05:00,55.42,55.42,55.28,55.33,31269.0,50.4481,50.4481,50.3206,50.3661,31269.0
2022-10-24 15:10:00,55.33,55.35,55.27,55.34,40984.0,50.3661,50.3843,50.3115,50.3752,40984.0
2022-10-24 15:15:00,55.34,55.4,55.33,55.37,51225.0,50.3752,50.4299,50.3661,50.4025,51225.0
2022-10-24 15:20:00,55.37,55.37,55.25,55.35,70071.0,50.4025,50.4025,50.2933,50.3843,70071.0
2022-10-24 15:25:00,55.36,55.45,55.32,55.4,44609.0,50.3934,50.4754,50.357,50.4299,44609.0
2022-10-24 15:30:00,55.39,55.39,55.29,55.33,79061.0,50.4208,50.4208,50.3297,50.3661,79061.0
2022-10-24 15:35:00,55.33,55.36,55.29,55.29,45080.0,50.3661,50.3934,50.3297,50.3297,45080.0
2022-10-24 15:40:00,55.29,55.36,55.28,55.29,61252.0,50.3297,50.3934,50.3206,50.3297,61252.0
2022-10-24 15:45:00,55.3,55.35,55.29,55.32,46490.0,50.3388,50.3843,50.3297,50.357,46490.0
2022-10-24 15:50:00,55.32,55.34,55.17,55.21,78954.0,50.357,50.3752,50.2205,50.2569,78954.0
2022-10-24 15:55:00,55.2,55.26,55.19,55.23,309146.0,50.2478,50.3024,50.2387,50.2751,309146.0
2022-10-25 09:30:00,55.48,55.69,55.23,55.66,44526.0,50.5027,50.6938,50.2751,50.6665,44526.0
2022-10-25 09:35:00,55.64,55.74,55.54,55.61,9151.0,50.6483,50.7394,50.5573,50.621,9151.0
2022-10-25 09:40:00,55.58,55.72,55.52,55.69,123550.0,50.5937,50.7211,50.5391,50.6938,123550.0
2022-10-25 09:45:00,55.71,55.9,55.68,55.89,77054.0,50.712,50.885,50.6847,50.8759,77054.0
2022-10-25 09:50:00,55.88,55.93,55.77,55.82,13560.0,50.8668,50.9123,50.7667,50.8122,13560.0
2022-10-25 09:55:00,55.83,55.85,55.71,55.8,8885.0,50.8213,50.8395,50.712,50.794,8885.0
2022-10-25 10:00:00,55.82,55.85,55.76,55.84,25396.0,50.8122,50.8395,50.7576,50.8304,25396.0
2022-10-25 10:05:00,55.84,55.89,55.81,55.86,13188.0,50.8304,50.8759,50.8031,50.8486,13188.0
2022-10-25 10:10:00,55.88,56.02,55.84,56.02,8118.0,50.8668,50.9942,50.8304,50.9942,8118.0
2022-10-25 10:15:00,56.04,56.09,55.95,56.02,14151.0,51.0124,51.058,50.9305,50.9942,14151.0
2022-10-25 10:20:00,56.03,56.11,56.0,56.0,55433.0,51.0033,51.0762,50.976,50.976,55433.0
2022-10-25 10:25:00,56.01,56.14,55.98,56.14,38936.0,50.9851,51.1035,50.9578,51.1035,38936.0
2022-10-25 10:30:00,56.14,56.17,56.06,56.07,16215.0,51.1035,51.1308,51.0306,51.0397,16215.0
2022-10-25 10:35:00,56.07,56.13,56.01,56.13,12742.0,51.0397,51.0944,50.9851,51.0944,12742.0
2022-10-25 10:40:00,56.13,56.18,56.11,56.16,9664.0,51.0944,51.1399,51.0762,51.1217,9664.0
2022-10-25 10:45:00,56.17,56.26,56.15,56.23,47712.0,51.1308,51.2127,51.1126,51.1854,47712.0
2022-10-25 10:50:00,56.22,56.31,56.21,56.29,12045.0,51.1763,51.2582,51.1672,51.24,12045.0
2022-10-25 10:55:00,56.28,56.28,56.07,56.11,15672.0,51.2309,51.2309,51.0397,51.0762,15672.0
2022-10-25 11:00:00,56.13,56.13,56.01,56.05,9996.0,51.0944,51.0944,50.9851,51.0215,9996.0
2022-10-25 11:05:00,56.05,56.15,56.03,56.13,14216.0,51.0215,51.1126,51.0033,51.0944,14216.0
2022-10-25 11:10:00,56.13,56.13,56.0,56.04,56927.0,51.0944,51.0944,50.976,51.0124,56927.0
2022-10-25 11:15:00,56.04,56.16,56.0,56.14,107631.0,51.0124,51.1217,50.976,51.1035,107631.0
2022-10-25 11:20:00,56.13,56.18,56.08,56.18,62744.0,51.0944,51.1399,51.0488,51.1399,62744.0
2022-10-25 11:25:00,56.19,56.21,56.09,56.11,63547.0,51.149,51.1672,51.058,51.0762,63547.0
2022-10-25 11:30:00,56.1,56.12,56.03,56.1,92944.0,51.0671,51.0853,51.0033,51.0671,92944.0
2022-10-25 11:35:00,56.1,56.21,56.09,56.19,57371.0,51.0671,51.1672,51.058,51.149,57371.0
2022-10-25 11:40:00,56.19,56.4,56.18,56.39,11655.0,51.149,51.3401,51.1399,51.331,11655.0
2022-10-25 11:45:00,56.38,56.42,56.32,56.33,15510.0,51.3219,51.3583,51.2673,51.2764,15510.0
2022-10-25 11:50:00,56.33,56.33,56.23,56.25,51858.0,51.2764,51.2764,51.1854,51.2036,51858.0
2022-10-25 11:55:00,56.24,56.26,56.11,56.13,45059.0,51.1945,51.2127,51.0762,51.0944,45059.0
2022-10-25 12:00:00,56.13,56.17,56.08,56.08,22699.0,51.0944,51.1308,51.0488,51.0488,22699.0
2022-10-25 12:05:00,56.1,56.23,56.08,56.19,82591.0,51.0671,51.1854,51.0488,51.149,82591.0
2022-10-25 12:10:00,56.19,56.23,56.13,56.15,98435.0,51.149,51.1854,51.0944,51.1126,98435.0
2022-10-25 12:15:00,56.15,56.31,56.09,56.31,107372.0,51.1126,51.2582,51.058,51.2582,107372.0
2022-10-25 12:20:00,56.32,56.37,56.2,56.21,118870.0,51.2673,51.3128,51.1581,51.1672,118870.0
2022-10-25 12:25:00,56.22,56.22,56.11,56.18,66486.0,51.1763,51.1763,51.0762,51.1399,66486.0
2022-10-25 12:30:00,56.17,56.3,56.16,56.28,30449.0,51.1308,51.2491,51.1217,51.2309,30449.0
2022-10-25 12:35:00,56.28,56.35,56.27,56.32,24385.0,51.2309,51.2946,51.2218,51.2673,24385.0
2022-10-25 12:40:00,56.33,56.36,56.3,56.35,6790.0,51.2764,51.3037,51.2491,51.2946,6790.0
2022-10-25 12:45:00,56.35,56.36,56.15,56.16,67991.0,51.2946,51.3037,51.1126,51.1217,67991.0
2022-10-25 12:50:00,56.15,56.18,56.07,56.07,46004.0,51.1126,51.1399,51.0397,51.0397,46004.0
2022-10-25 12:55:00,56.07,56.18,56.05,56.1,80376.0,51.0397,51.1399,51.0215,51.0671,80376.0
2022-10-25 13:00:00,56.1,56.1,55.99,56.0,14834.0,51.0671,51.0671,50.9669,50.976,14834.0
2022-10-25 13:05:00,55.98,56.09,55.98,56.07,18406.0,50.9578,51.058,50.9578,51.0397,18406.0
2022-10-25 13:10:00,56.07,56.09,56.0,56.02,24794.0,51.0397,51.058,50.976,50.9942,24794.0
2022-10-25 13:15:00,56.01,56.05,55.94,55.95,10103.0,50.9851,51.0215,50.9214,50.9305,10103.0
2022-10-25 13:20:00,55.96,55.97,55.92,55.94,5136.0,50.9396,50.9487,50.9032,50.9214,5136.0
2022-10-25 13:25:00,55.95,56.07,55.94,55.99,8733.0,50.9305,51.0397,50.9214,50.9669,8733.0
2022-10-25 13:30:00,56.0,56.09,56.0,56.06,11738.0,50.976,51.058,50.976,51.0306,11738.0
2022-10-25 13:35:00,56.05,56.08,55.98,55.98,7908.0,51.0215,51.0488,50.9578,50.9578,7908.0
2022-10-25 13:40:00,55.98,56.01,55.96,55.97,12013.0,50.9578,50.9851,50.9396,50.9487,12013.0
2022-10-25 13:45:00,55.97,55.99,55.86,55.91,28845.0,50.9487,50.9669,50.8486,50.8941,28845.0
2022-10-25 13:50:00,55.91,55.97,55.89,55.96,11318.0,50.8941,50.9487,50.8759,50.9396,11318.0
2022-10-25 13:55:00,55.95,55.95,55.89,55.93,17677.0,50.9305,50.9305,50.8759,50.9123,17677.0
2022-10-25 14:00:00,55.93,56.0,55.91,55.98,9635.0,50.9123,50.976,50.8941,50.9578,9635.0
2022-10-25 14:05:00,55.97,55.98,55.93,55.93,10027.0,50.9487,50.9578,50.9123,50.9123,10027.0
2022-10-25 14:10:00,55.92,56.01,55.92,55.97,13756.0,50.9032,50.9851,50.9032,50.9487,13756.0
2022-10-25 14:15:00,55.98,56.07,55.96,56.03,10183.0,50.9578,51.0397,50.9396,51.0033,10183.0
2022-10-25 14:20:00,56.04,56.06,56.02,56.02,7669.0,51.0124,51.0306,50.9942,50.9942,7669.0
2022-10-25 14:25:00,56.01,56.02,55.98,56.01,6619.0,50.9851,50.9942,50.9578,50.9851,6619.0
2022-10-25 14:30:00,56.0,56.1,55.98,56.1,8320.0,50.976,51.0671,50.9578,51.0671,8320.0
2022-10-25 14:35:00,56.1,56.1,56.06,56.06,13847.0,51.0671,51.0671,51.0306,51.0306,13847.0
2022-10-25 14:40:00,56.07,56.07,55.94,55.97,12882.0,51.0397,51.0397,50.9214,50.9487,12882.0
2022-10-25 14:45:00,55.96,55.99,55.93,55.99,11552.0,50.9396,50.9669,50.9123,50.9669,11552.0
2022-10-25 14:50:00,55.99,56.02,55.98,55.99,8779.0,50.9669,50.9942,50.9578,50.9669,8779.0
2022-10-25 14:55:00,55.99,56.02,55.96,55.98,10508.0,50.9669,50.9942,50.9396,50.9578,10508.0
2022-10-25 15:00:00,55.97,56.03,55.95,56.03,13780.0,50.9487,51.0033,50.9305,51.0033,13780.0
2022-10-25 15:05:00,56.02,56.1,56.01,56.1,28527.0,50.9942,51.0671,50.9851,51.0671,28527.0
2022-10-25 15:10:00,56.09,56.11,56.07,56.1,23398.0,51.058,51.0762,51.0397,51.0671,23398.0
2022-10-25 15:15:00,56.1,56.11,56.03,56.04,68290.0,51.0671,51.0762,51.0033,51.0124,68290.0
2022-10-25 15:20:00,56.04,56.1,56.0,56.09,84129.0,51.0124,51.0671,50.976,51.058,84129.0
2022-10-25 15:25:00,56.09,56.16,56.08,56.09,30930.0,51.058,51.1217,51.0488,51.058,30930.0
2022-10-25 15:30:00,56.09,56.15,56.06,56.1,57961.0,51.058,51.1126,51.0306,51.0671,57961.0
2022-10-25 15:35:00,56.1,56.11,56.03,56.07,146988.0,51.0671,51.0762,51.0033,51.0397,146988.0
2022-10-25 15:40:00,56.07,56.23,56.04,56.23,128150.0,51.0397,51.1854,51.0124,51.1854,128150.0
2022-10-25 15:45:00,56.23,56.33,56.2,56.28,38280.0,51.1854,51.2764,51.1581,51.2309,38280.0
2022-10-25 15:50:00,56.28,56.3,56.09,56.09,137412.0,51.2309,51.2491,51.058,51.058,137412.0
2022-10-25 15:55:00,56.09,56.16,56.05,56.09,296955.0,51.058,51.1217,51.0215,51.058,296955.0
2022-10-26 09:30:00,56.54,56.76,56.4,56.6,38467.0,51.4676,51.6678,51.3401,51.5222,38467.0
2022-10-26 09:35:00,56.65,56.77,56.54,56.68,13406.0,51.5677,51.6769,51.4676,51.595,13406.0
2022-10-26 09:40:00,56.69,56.7,56.3,56.32,42836.0,51.6041,51.6132,51.2491,51.2673,42836.0
2022-10-26 09:45:00,56.32,56.35,56.08,56.11,27139.0,51.2673,51.2946,51.0488,51.0762,27139.0
2022-10-26 09:50:00,56.13,56.24,56.04,56.06,20774.0,51.0944,51.1945,51.0124,51.0306,20774.0
2022-10-26 09:55:00,56.05,56.1,55.79,55.97,10202.0,51.0215,51.0671,50.7849,50.9487,10202.0
2022-10-26 10:00:00,55.96,56.25,55.96,56.05,22497.0,50.9396,51.2036,50.9396,51.0215,22497.0
2022-10-26 10:05:00,56.05,56.4,56.05,56.27,28371.0,51.0215,51.3401,51.0215,51.2218,28371.0
2022-10-26 10:10:00,56.28,56.3,56.18,56.18,26653.0,51.2309,51.2491,51.1399,51.1399,26653.0
2022-10-26 10:15:00,56.19,56.35,56.15,56.29,23043.0,51.149,51.2946,51.1126,51.24,23043.0
2022-10-26 10:20:00,56.34,56.35,56.18,56.22,27833.0,51.2855,51.2946,51.1399,51.1763,27833.0
2022-10-26 10:25:00,56.22,56.29,56.17,56.2,21674.0,51.1763,51.24,51.1308,51.1581,21674.0
2022-10-26 10:30:00,56.21,56.21,56.01,56.06,12073.0,51.1672,51.1672,50.9851,51.0306,12073.0
2022-10-26 10:35:00,56.06,56.13,56.0,56.06,37269.0,51.0306,51.0944,50.976,51.0306,37269.0
2022-10-26 10:40:00,56.05,56.2,56.05,56.2,16693.0,51.0215,51.1581,51.0215,51.1581,16693.0
2022-10-26 10:45:00,56.19,56.2,56.03,56.09,35309.0,51.149,51.1581,51.0033,51.058,35309.0
2022-10-26 10:50:00,56.1,56.14,56.05,56.09,19441.0,51.0671,51.1035,51.0215,51.058,19441.0
2022-10-26 10:55:00,56.09,56.14,56.04,56.05,14662.0,51.058,51.1035,51.0124,51.0215,14662.0
2022-10-26 11:00:00,56.05,56.22,56.04,56.13,13656.0,51.0215,51.1763,51.0124,51.0944,13656.0
2022-10-26 11:05:00,56.12,56.15,56.07,56.13,18396.0,51.0853,51.1126,51.0397,51.0944,18396.0
2022-10-26 11:10:00,56.14,56.18,56.04,56.08,20957.0,51.1035,51.1399,51.0124,51.0488,20957.0
2022-10-26 11:15:00,56.08,56.13,56.04,56.1,32829.0,51.0488,51.0944,51.0124,51.0671,32829.0
2022-10-26 11:20:00,56.1,56.12,56.03,56.05,11808.0,51.0671,51.0853,51.0033,51.0215,11808.0
2022-10-26 11:25:00,56.06,56.08,55.85,55.92,80458.0,51.0306,51.0488,50.8395,50.9032,80458.0
2022-10-26 11:30:00,55.91,56.1,55.89,56.0,155810.0,50.8941,51.0671,50.8759,50.976,155810.0
2022-10-26 11:35:00,56.0,56.11,56.0,56.07,54043.0,50.976,51.0762,50.976,51.0397,54043.0
2022-10-26 11:40:00,56.09,56.19,56.06,56.08,71672.0,51.058,51.149,51.0306,51.0488,71672.0
2022-10-26 11:45:00,56.08,56.17,56.08,56.15,20163.0,51.0488,51.1308,51.0488,51.1126,20163.0
2022-10-26 11:50:00,56.16,56.19,56.11,56.17,23414.0,51.1217,51.149,51.0762,51.1308,23414.0
2022-10-26 11:55:00,56.16,56.17,56.09,56.11,11419.0,51.1217,51.1308,51.058,51.0762,11419.0
2022-10-26 12:00:00,56.11,56.24,56.08,56.22,12703.0,51.0762,51.1945,51.0488,51.1763,12703.0
2022-10-26 12:05:00,56.22,56.22,56.11,56.12,13596.0,51.1763,51.1763,51.0762,51.0853,13596.0
2022-10-26 12:10:00,56.11,56.15,56.04,56.05,7865.0,51.0762,51.1126,51.0124,51.0215,7865.0
2022-10-26 12:15:00,56.05,56.07,55.99,56.04,23253.0,51.0215,51.0397,50.9669,51.0124,23253.0
2022-10-26 12:20:00,56.04,56.09,56.03,56.06,8549.0,51.0124,51.058,51.0033,51.0306,8549.0
2022-10-26 12:25:00,56.05,56.05,55.92,55.99,63106.0,51.0215,51.0215,50.9032,50.9669,63106.0
2022-10-26 12:30:00,55.98,56.06,55.96,56.04,19039.0,50.9578,51.0306,50.9396,51.0124,19039.0
2022-10-26 12:35:00,56.04,56.05,55.96,55.99,12659.0,51.0124,51.0215,50.9396,50.9669,12659.0
2022-10-26 12:40:00,55.98,56.01,55.96,55.98,15217.0,50.9578,50.9851,50.9396,50.9578,15217.0
2022-10-26 12:45:00,55.98,56.0,55.92,55.93,24794.0,50.9578,50.976,50.9032,50.9123,24794.0
2022-10-26 12:50:00,55.94,55.95,55.89,55.89,15927.0,50.9214,50.9305,50.8759,50.8759,15927.0
2022-10-26 12:55:00,55.89,55.92,55.73,55.81,33133.0,50.8759,50.9032,50.7302,50.8031,33133.0
2022-10-26 13:00:00,55.8,55.83,55.72,55.8,19125.0,50.794,50.8213,50.7211,50.794,19125.0
2022-10-26 13:05:00,55.81,55.88,55.77,55.86,39529.0,50.8031,50.8668,50.7667,50.8486,39529.0
2022-10-26 13:10:00,55.86,55.91,55.85,55.87,8195.0,50.8486,50.8941,50.8395,50.8577,8195.0
2022-10-26 13:15:00,55.87,55.93,55.84,55.93,11016.0,50.8577,50.9123,50.8304,50.9123,11016.0
2022-10-26 13:20:00,55.94,55.99,55.92,55.97,14873.0,50.9214,50.9669,50.9032,50.9487,14873.0
2022-10-26 13:25:00,55.97,55.97,55.87,55.9,40274.0,50.9487,50.9487,50.8577,50.885,40274.0
2022-10-26 13:30:00,55.9,55.93,55.8,55.8,62581.0,50.885,50.9123,50.794,50.794,62581.0
2022-10-26 13:35:00,55.8,55.85,55.79,55.82,41289.0,50.794,50.8395,50.7849,50.8122,41289.0
2022-10-26 13:40:00,55.82,55.9,55.8,55.83,38648.0,50.8122,50.885,50.794,50.8213,38648.0
2022-10-26 13:45:00,55.82,55.83,55.73,55.75,28777.0,50.8122,50.8213,50.7302,50.7485,28777.0
2022-10-26 13:50:00,55.74,55.87,55.74,55.84,47941.0,50.7394,50.8577,50.7394,50.8304,47941.0
2022-10-26 13:55:00,55.85,55.85,55.79,55.82,30074.0,50.8395,50.8395,50.7849,50.8122,30074.0
2022-10-26 14:00:00,55.81,55.87,55.8,55.85,28819.0,50.8031,50.8577,50.794,50.8395,28819.0
2022-10-26 14:05:00,55.85,55.86,55.8,55.86,12380.0,50.8395,50.8486,50.794,50.8486,12380.0
2022-10-26 14:10:00,55.85,55.88,55.82,55.88,12916.0,50.8395,50.8668,50.8122,50.8668,12916.0
2022-10-26 14:15:00,55.89,55.89,55.79,55.8,23269.0,50.8759,50.8759,50.7849,50.794,23269.0
2022-10-26 14:20:00,55.79,55.79,55.66,55.69,27389.0,50.7849,50.7849,50.6665,50.6938,27389.0
2022-10-26 14:25:00,55.68,55.7,55.59,55.63,17513.0,50.6847,50.7029,50.6028,50.6392,17513.0
2022-10-26 14:30:00,55.62,55.62,55.5,55.54,13228.0,50.6301,50.6301,50.5209,50.5573,13228.0
2022-10-26 14:35:00,55.54,55.57,55.52,55.55,15658.0,50.5573,50.5846,50.5391,50.5664,15658.0
2022-10-26 14:40:00,55.56,55.57,55.53,55.55,34455.0,50.5755,50.5846,50.5482,50.5664,34455.0
2022-10-26 14:45:00,55.56,55.56,55.48,55.53,32123.0,50.5755,50.5755,50.5027,50.5482,32123.0
2022-10-26 14:50:00,55.52,55.53,55.47,55.49,15227.0,50.5391,50.5482,50.4936,50.5118,15227.0
2022-10-26 14:55:00,55.48,55.51,55.44,55.5,17283.0,50.5027,50.53,50.4663,50.5209,17283.0
2022-10-26 15:00:00,55.49,55.5,55.43,55.48,23964.0,50.5118,50.5209,50.4572,50.5027,23964.0
2022-10-26 15:05:00,55.48,55.57,55.45,55.57,18566.0,50.5027,50.5846,50.4754,50.5846,18566.0
2022-10-26 15:10:00,55.57,55.57,55.51,55.53,20181.0,50.5846,50.5846,50.53,50.5482,20181.0
2022-10-26 15:15:00,55.53,55.6,55.5,55.58,19723.0,50.5482,50.6119,50.5209,50.5937,19723.0
2022-10-26 15:20:00,55.59,55.59,55.52,55.52,22146.0,50.6028,50.6028,50.5391,50.5391,22146.0
2022-10-26 15:25:00,55.52,55.53,55.46,55.48,21402.0,50.5391,50.5482,50.4845,50.5027,21402.0
2022-10-26 15:30:00,55.49,55.58,55.45,55.57,28922.0,50.5118,50.5937,50.4754,50.5846,28922.0
2022-10-26 15:35:00,55.57,55.61,55.54,55.61,25268.0,50.5846,50.621,50.5573,50.621,25268.0
2022-10-26 15:40:00,55.6,55.71,55.6,55.71,35103.0,50.6119,50.712,50.6119,50.712,35103.0
2022-10-26 15:45:00,55.72,55.74,55.67,55.68,36815.0,50.7211,50.7394,50.6756,50.6847,36815.0
2022-10-26 15:50:00,55.69,55.69,55.59,55.63,78919.0,50.6938,50.6938,50.6028,50.6392,78919.0
2022-10-26 15:55:00,55.63,55.63,55.52,55.58,187263.0,50.6392,50.6392,50.5391,50.5937,187263.0
2022-10-27 09:30:00,56.0,56.12,55.68,55.84,66062.0,50.976,51.0853,50.6847,50.8304,66062.0
2022-10-27 09:35:00,55.87,56.16,55.87,55.98,39643.0,50.8577,51.1217,50.8577,50.9578,39643.0
2022-10-27 09:40:00,55.98,56.1,55.95,55.99,34257.0,50.9578,51.0671,50.9305,50.9669,34257.0
2022-10-27 09:45:00,56.0,56.01,55.74,55.83,35447.0,50.976,50.9851,50.7394,50.8213,35447.0
2022-10-27 09:50:00,55.83,56.01,55.8,55.97,28212.0,50.8213,50.9851,50.794,50.9487,28212.0
2022-10-27 09:55:00,55.95,56.07,55.85,56.0,16206.0,50.9305,51.0397,50.8395,50.976,16206.0
2022-10-27 10:00:00,55.97,56.04,55.89,56.01,16106.0,50.9487,51.0124,50.8759,50.9851,16106.0
2022-10-27 10:05:00,56.02,56.05,55.95,56.01,24131.0,50.9942,51.0215,50.9305,50.9851,24131.0
2022-10-27 10:10:00,55.98,55.99,55.75,55.76,22926.0,50.9578,50.9669,50.7485,50.7576,22926.0
2022-10-27 10:15:00,55.77,55.93,55.77,55.88,25433.0,50.7667,50.9123,50.7667,50.8668,25433.0
2022-10-27 10:20:00,55.9,56.02,55.84,56.02,16913.0,50.885,50.9942,50.8304,50.9942,16913.0
2022-10-27 10:25:00,55.99,56.11,55.94,56.02,142872.0,50.9669,51.0762,50.9214,50.9942,142872.0
2022-10-27 10:30:00,56.02,56.11,55.95,55.97,28785.0,50.9942,51.0762,50.9305,50.9487,28785.0
2022-10-27 10:35:00,55.96,56.01,55.85,55.88,31056.0,50.9396,50.9851,50.8395,50.8668,31056.0
2022-10-27 10:40:00,55.86,55.89,55.78,55.78,27630.0,50.8486,50.8759,50.7758,50.7758,27630.0
2022-10-27 10:45:00,55.76,55.85,55.72,55.78,17711.0,50.7576,50.8395,50.7211,50.7758,17711.0
2022-10-27 10:50:00,55.8,55.9,55.76,55.87,29630.0,50.794,50.885,50.7576,50.8577,29630.0
2022-10-27 10:55:00,55.9,55.98,55.88,55.89,12036.0,50.885,50.9578,50.8668,50.8759,12036.0
2022-10-27 11:00:00,55.87,55.95,55.83,55.95,27343.0,50.8577,50.9305,50.8213,50.9305,27343.0
2022-10-27 11:05:00,55.94,55.97,55.79,55.87,44174.0,50.9214,50.9487,50.7849,50.8577,44174.0
2022-10-27 11:10:00,55.87,55.97,55.83,55.88,48673.0,50.8577,50.9487,50.8213,50.8668,48673.0
2022-10-27 11:15:00,55.85,55.87,55.69,55.73,16405.0,50.8395,50.8577,50.6938,50.7302,16405.0
2022-10-27 11:20:00,55.76,55.78,55.74,55.78,7701.0,50.7576,50.7758,50.7394,50.7758,7701.0
2022-10-27 11:25:00,55.77,55.85,55.7,55.84,31724.0,50.7667,50.8395,50.7029,50.8304,31724.0
2022-10-27 11:30:00,55.84,55.87,55.75,55.76,31171.0,50.8304,50.8577,50.7485,50.7576,31171.0
2022-10-27 11:35:00,55.74,55.83,55.63,55.64,14669.0,50.7394,50.8213,50.6392,50.6483,14669.0
2022-10-27 11:40:00,55.64,55.68,55.53,55.55,15211.0,50.6483,50.6847,50.5482,50.5664,15211.0
2022-10-27 11:45:00,55.53,55.65,55.48,55.63,11250.0,50.5482,50.6574,50.5027,50.6392,11250.0
2022-10-27 11:50:00,55.63,55.63,55.55,55.6,8249.0,50.6392,50.6392,50.5664,50.6119,8249.0
2022-10-27 11:55:00,55.59,55.59,55.48,55.54,10752.0,50.6028,50.6028,50.5027,50.5573,10752.0
2022-10-27 12:00:00,55.56,55.57,55.5,55.57,12170.0,50.5755,50.5846,50.5209,50.5846,12170.0
2022-10-27 12:05:00,55.57,55.64,55.55,55.56,16445.0,50.5846,50.6483,50.5664,50.5755,16445.0
2022-10-27 12:10:00,55.56,55.59,55.54,55.58,15475.0,50.5755,50.6028,50.5573,50.5937,15475.0
2022-10-27 12:15:00,55.58,55.63,55.55,55.58,36209.0,50.5937,50.6392,50.5664,50.5937,36209.0
2022-10-27 12:20:00,55.59,55.61,55.53,55.54,48031.0,50.6028,50.621,50.5482,50.5573,48031.0
2022-10-27 12:25:00,55.53,55.53,55.36,55.37,20263.0,50.5482,50.5482,50.3934,50.4025,20263.0
2022-10-27 12:30:00,55.38,55.5,55.38,55.5,21458.0,50.4116,50.5209,50.4116,50.5209,21458.0
2022-10-27 12:35:00,55.5,55.52,55.47,55.48,22377.0,50.5209,50.5391,50.4936,50.5027,22377.0
2022-10-27 12:40:00,55.48,55.59,55.47,55.59,34106.0,50.5027,50.6028,50.4936,50.6028,34106.0
2022-10-27 12:45:00,55.59,55.7,55.56,55.69,18290.0,50.6028,50.7029,50.5755,50.6938,18290.0
2022-10-27 12:50:00,55.68,55.76,55.68,55.76,26978.0,50.6847,50.7576,50.6847,50.7576,26978.0
2022-10-27 12:55:00,55.76,55.77,55.73,55.74,9569.0,50.7576,50.7667,50.7302,50.7394,9569.0
2022-10-27 13:00:00,55.75,55.8,55.7,55.77,9813.0,50.7485,50.794,50.7029,50.7667,9813.0
2022-10-27 13:05:00,55.76,55.88,55.75,55.88,7935.0,50.7576,50.8668,50.7485,50.8668,7935.0
2022-10-27 13:10:00,55.89,55.89,55.83,55.84,10725.0,50.8759,50.8759,50.8213,50.8304,10725.0
2022-10-27 13:15:00,55.85,55.89,55.82,55.89,22666.0,50.8395,50.8759,50.8122,50.8759,22666.0
2022-10-27 13:20:00,55.9,55.93,55.89,55.9,7681.0,50.885,50.9123,50.8759,50.885,7681.0
2022-10-27 13:25:00,55.9,55.9,55.76,55.78,41505.0,50.885,50.885,50.7576,50.7758,41505.0
2022-10-27 13:30:00,55.79,55.82,55.62,55.62,27488.0,50.7849,50.8122,50.6301,50.6301,27488.0
2022-10-27 13:35:00,55.61,55.69,55.59,55.69,27322.0,50.621,50.6938,50.6028,50.6938,27322.0
2022-10-27 13:40:00,55.69,55.76,55.68,55.74,7950.0,50.6938,50.7576,50.6847,50.7394,7950.0
2022-10-27 13:45:00,55.74,55.77,55.68,55.69,12759.0,50.7394,50.7667,50.6847,50.6938,12759.0
2022-10-27 13:50:00,55.69,55.7,55.65,55.65,11323.0,50.6938,50.7029,50.6574,50.6574,11323.0
2022-10-27 13:55:00,55.65,55.66,55.58,55.59,13803.0,50.6574,50.6665,50.5937,50.6028,13803.0
2022-10-27 14:00:00,55.59,55.62,55.59,55.61,8763.0,50.6028,50.6301,50.6028,50.621,8763.0
2022-10-27 14:05:00,55.62,55.62,55.53,55.54,13276.0,50.6301,50.6301,50.5482,50.5573,13276.0
2022-10-27 14:10:00,55.53,55.58,55.52,55.58,10937.0,50.5482,50.5937,50.5391,50.5937,10937.0
2022-10-27 14:15:00,55.57,55.64,55.57,55.62,9456.0,50.5846,50.6483,50.5846,50.6301,9456.0
2022-10-27 14:20:00,55.61,55.61,55.55,55.57,11928.0,50.621,50.621,50.5664,50.5846,11928.0
2022-10-27 14:25:00,55.57,55.57,55.52,55.52,7934.0,50.5846,50.5846,50.5391,50.5391,7934.0
2022-10-27 14:30:00,55.53,55.53,55.46,55.48,18165.0,50.5482,50.5482,50.4845,50.5027,18165.0
2022-10-27 14:35:00,55.47,55.49,55.45,55.46,11911.0,50.4936,50.5118,50.4754,50.4845,11911.0
2022-10-27 14:40:00,55.46,55.49,55.35,55.38,35185.0,50.4845,50.5118,50.3843,50.4116,35185.0
2022-10-27 14:45:00,55.37,55.44,55.37,55.4,30120.0,50.4025,50.4663,50.4025,50.4299,30120.0
2022-10-27 14:50:00,55.41,55.41,55.37,55.4,11115.0,50.439,50.439,50.4025,50.4299,11115.0
2022-10-27 14:55:00,55.39,55.39,55.26,55.29,15914.0,50.4208,50.4208,50.3024,50.3297,15914.0
2022-10-27 15:00:00,55.3,55.42,55.29,55.42,16775.0,50.3388,50.4481,50.3297,50.4481,16775.0
2022-10-27 15:05:00,55.41,55.41,55.28,55.29,25352.0,50.439,50.439,50.3206,50.3297,25352.0
2022-10-27 15:10:00,55.29,55.32,55.23,55.29,22917.0,50.3297,50.357,50.2751,50.3297,22917.0
2022-10-27 15:15:00,55.29,55.33,55.26,55.31,30612.0,50.3297,50.3661,50.3024,50.3479,30612.0
2022-10-27 15:20:00,55.32,55.38,55.29,55.38,78579.0,50.357,50.4116,50.3297,50.4116,78579.0
2022-10-27 15:25:00,55.38,55.48,55.38,55.48,40872.0,50.4116,50.5027,50.4116,50.5027,40872.0
2022-10-27 15:30:00,55.48,55.48,55.39,55.47,61481.0,50.5027,50.5027,50.4208,50.4936,61481.0
2022-10-27 15:35:00,55.47,55.47,55.39,55.41,35745.0,50.4936,50.4936,50.4208,50.439,35745.0
2022-10-27 15:40:00,55.41,55.51,55.4,55.45,50877.0,50.439,50.53,50.4299,50.4754,50877.0
2022-10-27 15:45:00,55.44,55.53,55.43,55.5,48262.0,50.4663,50.5482,50.4572,50.5209,48262.0
2022-10-27 15:50:00,55.5,55.55,55.36,55.37,109618.0,50.5209,50.5664,50.3934,50.4025,109618.0
2022-10-27 15:55:00,55.37,55.54,55.35,55.52,231151.0,50.4025,50.5573,50.3843,50.5391,231151.0
2022-10-28 09:30:00,55.54,55.75,55.49,55.58,53849.0,50.5573,50.7485,50.5118,50.5937,53849.0
2022-10-28 09:35:00,55.56,55.69,55.39,55.66,19098.0,50.5755,50.6938,50.4208,50.6665,19098.0
2022-10-28 09:40:00,55.69,55.86,55.61,55.68,41746.0,50.6938,50.8486,50.621,50.6847,41746.0
2022-10-28 09:45:00,55.68,55.98,55.66,55.94,22230.0,50.6847,50.9578,50.6665,50.9214,22230.0
2022-10-28 09:50:00,55.96,56.15,55.93,56.08,15783.0,50.9396,51.1126,50.9123,51.0488,15783.0
2022-10-28 09:55:00,56.11,56.26,56.08,56.18,38736.0,51.0762,51.2127,51.0488,51.1399,38736.0
2022-10-28 10:00:00,56.19,56.36,56.16,56.22,73531.0,51.149,51.3037,51.1217,51.1763,73531.0
2022-10-28 10:05:00,56.23,56.28,56.12,56.26,18201.0,51.1854,51.2309,51.0853,51.2127,18201.0
2022-10-28 10:10:00,56.27,56.31,56.09,56.16,32480.0,51.2218,51.2582,51.058,51.1217,32480.0
2022-10-28 10:15:00,56.18,56.35,56.14,56.19,27256.0,51.1399,51.2946,51.1035,51.149,27256.0
2022-10-28 10:20:00,56.17,56.17,56.07,56.1,13463.0,51.1308,51.1308,51.0397,51.0671,13463.0
2022-10-28 10:25:00,56.11,56.16,56.03,56.09,15931.0,51.0762,51.1217,51.0033,51.058,15931.0
2022-10-28 10:30:00,56.1,56.23,56.06,56.16,49097.0,51.0671,51.1854,51.0306,51.1217,49097.0
2022-10-28 10:35:00,56.16,56.16,56.06,56.07,24460.0,51.1217,51.1217,51.0306,51.0397,24460.0
2022-10-28 10:40:00,56.07,56.16,56.05,56.1,15792.0,51.0397,51.1217,51.0215,51.0671,15792.0
2022-10-28 10:45:00,56.11,56.21,56.09,56.19,63545.0,51.0762,51.1672,51.058,51.149,63545.0
2022-10-28 10:50:00,56.2,56.41,56.18,56.38,135579.0,51.1581,51.3492,51.1399,51.3219,135579.0
2022-10-28 10:55:00,56.37,56.42,56.3,56.37,30039.0,51.3128,51.3583,51.2491,51.3128,30039.0
2022-10-28 11:00:00,56.36,56.55,56.35,56.39,22800.0,51.3037,51.4767,51.2946,51.331,22800.0
2022-10-28 11:05:00,56.39,56.47,56.35,56.46,54531.0,51.331,51.4039,51.2946,51.3948,54531.0
2022-10-28 11:10:00,56.44,56.49,56.34,56.35,40326.0,51.3766,51.4221,51.2855,51.2946,40326.0
2022-10-28 11:15:00,56.36,56.42,56.31,56.36,45286.0,51.3037,51.3583,51.2582,51.3037,45286.0
2022-10-28 11:20:00,56.36,56.41,56.3,56.32,24528.0,51.3037,51.3492,51.2491,51.2673,24528.0
2022-10-28 11:25:00,56.33,56.37,56.25,56.37,22778.0,51.2764,51.3128,51.2036,51.3128,22778.0
2022-10-28 11:30:00,56.41,56.41,56.33,56.34,30746.0,51.3492,51.3492,51.2764,51.2855,30746.0
2022-10-28 11:35:00,56.34,56.36,56.27,56.35,28065.0,51.2855,51.3037,51.2218,51.2946,28065.0
2022-10-28 11:40:00,56.36,56.46,56.35,56.43,35110.0,51.3037,51.3948,51.2946,51.3674,35110.0
2022-10-28 11:45:00,56.42,56.52,56.41,56.52,66626.0,51.3583,51.4494,51.3492,51.4494,66626.0
2022-10-28 11:50:00,56.51,56.52,56.42,56.45,30333.0,51.4403,51.4494,51.3583,51.3857,30333.0
2022-10-28 11:55:00,56.46,56.55,56.45,56.48,18326.0,51.3948,51.4767,51.3857,51.413,18326.0
2022-10-28 12:00:00,56.48,56.49,56.42,56.43,26395.0,51.413,51.4221,51.3583,51.3674,26395.0
2022-10-28 12:05:00,56.44,56.57,56.37,56.54,42214.0,51.3766,51.4949,51.3128,51.4676,42214.0
2022-10-28 12:10:00,56.56,56.6,56.48,56.6,25240.0,51.4858,51.5222,51.413,51.5222,25240.0
2022-10-28 12:15:00,56.61,56.67,56.59,56.65,40673.0,51.5313,51.5859,51.5131,51.5677,40673.0
2022-10-28 12:20:00,56.65,56.68,56.61,56.67,21853.0,51.5677,51.595,51.5313,51.5859,21853.0
2022-10-28 12:25:00,56.67,56.71,56.61,56.64,22757.0,51.5859,51.6223,51.5313,51.5586,22757.0
2022-10-28 12:30:00,56.63,56.67,56.59,56.67,24337.0,51.5495,51.5859,51.5131,51.5859,24337.0
2022-10-28 12:35:00,56.67,56.67,56.6,56.61,19801.0,51.5859,51.5859,51.5222,51.5313,19801.0
2022-10-28 12:40:00,56.61,56.65,56.56,56.65,16581.0,51.5313,51.5677,51.4858,51.5677,16581.0
2022-10-28 12:45:00,56.64,56.65,56.53,56.53,20778.0,51.5586,51.5677,51.4585,51.4585,20778.0
2022-10-28 12:50:00,56.53,56.6,56.52,56.6,27446.0,51.4585,51.5222,51.4494,51.5222,27446.0
2022-10-28 12:55:00,56.6,56.63,56.58,56.61,26237.0,51.5222,51.5495,51.504,51.5313,26237.0
2022-10-28 13:00:00,56.61,56.63,56.57,56.61,30119.0,51.5313,51.5495,51.4949,51.5313,30119.0
2022-10-28 13:05:00,56.61,56.64,56.58,56.64,28926.0,51.5313,51.5586,51.504,51.5586,28926.0
2022-10-28 13:10:00,56.63,56.69,56.58,56.63,33393.0,51.5495,51.6041,51.504,51.5495,33393.0
2022-10-28 13:15:00,56.63,56.66,56.61,56.64,17743.0,51.5495,51.5768,51.5313,51.5586,17743.0
2022-10-28 13:20:00,56.64,56.71,56.63,56.71,20666.0,51.5586,51.6223,51.5495,51.6223,20666.0
2022-10-28 13:25:00,56.7,56.72,56.6,56.62,54655.0,51.6132,51.6314,51.5222,51.5404,54655.0
2022-10-28 13:30:00,56.62,56.63,56.57,56.62,26890.0,51.5404,51.5495,51.4949,51.5404,26890.0
2022-10-28 13:35:00,56.62,56.73,56.59,56.64,45263.0,51.5404,51.6405,51.5131,51.5586,45263.0
2022-10-28 13:40:00,56.63,56.72,56.62,56.69,18242.0,51.5495,51.6314,51.5404,51.6041,18242.0
2022-10-28 13:45:00,56.69,56.81,56.69,56.77,20280.0,51.6041,51.7134,51.6041,51.6769,20280.0
2022-10-28 13:50:00,56.76,56.78,56.73,56.75,22914.0,51.6678,51.6861,51.6405,51.6587,22914.0
2022-10-28 13:55:00,56.75,56.81,56.74,56.75,33423.0,51.6587,51.7134,51.6496,51.6587,33423.0
2022-10-28 14:00:00,56.74,56.81,56.73,56.75,28799.0,51.6496,51.7134,51.6405,51.6587,28799.0
2022-10-28 14:05:00,56.76,56.76,56.72,56.75,17962.0,51.6678,51.6678,51.6314,51.6587,17962.0
2022-10-28 14:10:00,56.75,56.77,56.72,56.77,22643.0,51.6587,51.6769,51.6314,51.6769,22643.0
2022-10-28 14:15:00,56.77,56.83,56.75,56.82,21655.0,51.6769,51.7316,51.6587,51.7225,21655.0
2022-10-28 14:20:00,56.82,56.87,56.8,56.86,27302.0,51.7225,51.768,51.7043,51.7589,27302.0
2022-10-28 14:25:00,56.85,56.86,56.8,56.81,27365.0,51.7498,51.7589,51.7043,51.7134,27365.0
2022-10-28 14:30:00,56.81,56.84,56.79,56.83,24045.0,51.7134,51.7407,51.6952,51.7316,24045.0
2022-10-28 14:35:00,56.85,56.93,56.84,56.92,23670.0,51.7498,51.8226,51.7407,51.8135,23670.0
2022-10-28 14:40:00,56.93,56.94,56.87,56.91,29250.0,51.8226,51.8317,51.768,51.8044,29250.0
2022-10-28 14:45:00,56.92,56.98,56.91,56.97,17674.0,51.8135,51.8681,51.8044,51.859,17674.0
2022-10-28 14:50:00,56.97,57.0,56.96,56.98,24620.0,51.859,51.8863,51.8499,51.8681,24620.0
2022-10-28 14:55:00,56.98,57.05,56.97,57.03,39170.0,51.8681,51.9318,51.859,51.9136,39170.0
2022-10-28 15:00:00,57.05,57.2,57.04,57.14,59094.0,51.9318,52.0684,51.9227,52.0138,59094.0
2022-10-28 15:05:00,57.15,57.19,57.09,57.17,28106.0,52.0229,52.0593,51.9682,52.0411,28106.0
2022-10-28 15:10:00,57.17,57.25,57.15,57.23,28521.0,52.0411,52.1139,52.0229,52.0957,28521.0
2022-10-28 15:15:00,57.23,57.26,57.17,57.2,39452.0,52.0957,52.123,52.0411,52.0684,39452.0
2022-10-28 15:20:00,57.19,57.2,57.12,57.14,36192.0,52.0593,52.0684,51.9955,52.0138,36192.0
2022-10-28 15:25:00,57.14,57.31,57.14,57.29,65502.0,52.0138,52.1685,52.0138,52.1503,65502.0
2022-10-28 15:30:00,57.28,57.31,57.24,57.26,63319.0,52.1412,52.1685,52.1048,52.123,63319.0
2022-10-28 15:35:00,57.26,57.28,57.18,57.22,65747.0,52.123,52.1412,52.0502,52.0866,65747.0
2022-10-28 15:40:00,57.22,57.29,57.21,57.25,94126.0,52.0866,52.1503,52.0775,52.1139,94126.0
2022-10-28 15:45:00,57.24,57.34,57.23,57.31,97926.0,52.1048,52.1958,52.0957,52.1685,97926.0
2022-10-28 15:50:00,57.31,57.47,57.24,57.4,126052.0,52.1685,52.3141,52.1048,52.2504,126052.0
2022-10-28 15:55:00,57.4,57.47,57.28,57.42,264244.0,52.2504,52.3141,52.1412,52.2686,264244.0
2022-10-31 09:30:00,57.5,57.61,56.58,56.81,79476.0,52.3415,52.4416,51.504,51.7134,79476.0
2022-10-31 09:35:00,56.75,56.88,56.56,56.85,39318.0,51.6587,51.7771,51.4858,51.7498,39318.0
2022-10-31 09:40:00,56.87,56.96,56.39,56.64,50890.0,51.768,51.8499,51.331,51.5586,50890.0
2022-10-31 09:45:00,56.61,56.65,56.33,56.34,49930.0,51.5313,51.5677,51.2764,51.2855,49930.0
2022-10-31 09:50:00,56.3,56.3,55.95,56.0,40319.0,51.2491,51.2491,50.9305,50.976,40319.0
2022-10-31 09:55:00,55.99,55.99,55.36,55.46,52225.0,50.9669,50.9669,50.3934,50.4845,52225.0
2022-10-31 10:00:00,55.47,55.66,55.13,55.66,61555.0,50.4936,50.6665,50.1841,50.6665,61555.0
2022-10-31 10:05:00,55.64,55.73,55.56,55.58,26517.0,50.6483,50.7302,50.5755,50.5937,26517.0
2022-10-31 10:10:00,55.58,55.97,55.54,55.91,49308.0,50.5937,50.9487,50.5573,50.8941,49308.0
2022-10-31 10:15:00,55.93,55.94,55.65,55.67,31136.0,50.9123,50.9214,50.6574,50.6756,31136.0
2022-10-31 10:20:00,55.67,55.71,55.52,55.6,17791.0,50.6756,50.712,50.5391,50.6119,17791.0
2022-10-31 10:25:00,55.59,55.75,55.55,55.72,15667.0,50.6028,50.7485,50.5664,50.7211,15667.0
2022-10-31 10:30:00,55.74,55.74,55.59,55.71,20202.0,50.7394,50.7394,50.6028,50.712,20202.0
2022-10-31 10:35:00,55.71,55.71,55.47,55.51,34325.0,50.712,50.712,50.4936,50.53,34325.0
2022-10-31 10:40:00,55.51,55.56,55.43,55.45,16375.0,50.53,50.5755,50.4572,50.4754,16375.0
2022-10-31 10:45:00,55.45,55.51,55.41,55.5,13049.0,50.4754,50.53,50.439,50.5209,13049.0
2022-10-31 10:50:00,55.53,55.7,55.49,55.66,20383.0,50.5482,50.7029,50.5118,50.6665,20383.0
2022-10-31 10:55:00,55.66,55.66,55.48,55.62,25728.0,50.6665,50.6665,50.5027,50.6301,25728.0
2022-10-31 11:00:00,55.61,56.14,55.6,56.13,32154.0,50.621,51.1035,50.6119,51.0944,32154.0
2022-10-31 11:05:00,56.14,57.0,56.13,56.75,238937.0,51.1035,51.8863,51.0944,51.6587,238937.0
2022-10-31 11:10:00,56.73,56.74,56.02,56.14,88057.0,51.6405,51.6496,50.9942,51.1035,88057.0
2022-10-31 11:15:00,56.16,56.48,56.13,56.48,37761.0,51.1217,51.413,51.0944,51.413,37761.0
2022-10-31 11:20:00,56.48,56.56,56.35,56.56,21153.0,51.413,51.4858,51.2946,51.4858,21153.0
2022-10-31 11:25:00,56.56,56.66,56.49,56.51,25051.0,51.4858,51.5768,51.4221,51.4403,25051.0
2022-10-31 11:30:00,56.5,56.6,56.39,56.6,34094.0,51.4312,51.5222,51.331,51.5222,34094.0
2022-10-31 11:35:00,56.62,56.76,56.57,56.68,87796.0,51.5404,51.6678,51.4949,51.595,87796.0
2022-10-31 11:40:00,56.72,56.92,56.65,56.89,52114.0,51.6314,51.8135,51.5677,51.7862,52114.0
2022-10-31 11:45:00,56.9,57.15,56.88,56.89,54632.0,51.7953,52.0229,51.7771,51.7862,54632.0
2022-10-31 11:50:00,56.88,56.97,56.66,56.66,42785.0,51.7771,51.859,51.5768,51.5768,42785.0
2022-10-31 11:55:00,56.64,56.86,56.63,56.69,38525.0,51.5586,51.7589,51.5495,51.6041,38525.0
2022-10-31 12:00:00,56.69,56.69,56.58,56.68,13386.0,51.6041,51.6041,51.504,51.595,13386.0
2022-10-31 12:05:00,56.68,56.68,56.52,56.55,27108.0,51.595,51.595,51.4494,51.4767,27108.0
2022-10-31 12:10:00,56.56,56.59,56.3,56.59,32383.0,51.4858,51.5131,51.2491,51.5131,32383.0
2022-10-31 12:15:00,56.58,56.71,56.52,56.53,29230.0,51.504,51.6223,51.4494,51.4585,29230.0
2022-10-31 12:20:00,56.51,56.51,56.4,56.5,12901.0,51.4403,51.4403,51.3401,51.4312,12901.0
2022-10-31 12:25:00,56.5,56.53,56.35,56.35,9642.0,51.4312,51.4585,51.2946,51.2946,9642.0
2022-10-31 12:30:00,56.32,56.37,56.25,56.26,14401.0,51.2673,51.3128,51.2036,51.2127,14401.0
2022-10-31 12:35:00,56.24,56.27,56.2,56.27,7414.0,51.1945,51.2218,51.1581,51.2218,7414.0
2022-10-31 12:40:00,56.27,56.33,56.23,56.23,13333.0,51.2218,51.2764,51.1854,51.1854,13333.0
2022-10-31 12:45:00,56.21,56.26,56.2,56.21,12063.0,51.1672,51.2127,51.1581,51.1672,12063.0
2022-10-31 12:50:00,56.19,56.2,56.09,56.19,34514.0,51.149,51.1581,51.058,51.149,34514.0
2022-10-31 12:55:00,56.19,56.29,56.17,56.27,25862.0,51.149,51.24,51.1308,51.2218,25862.0
2022-10-31 13:00:00,56.26,56.28,56.19,56.19,13232.0,51.2127,51.2309,51.149,51.149,13232.0
2022-10-31 13:05:00,56.19,56.38,56.16,56.35,13571.0,51.149,51.3219,51.1217,51.2946,13571.0
2022-10-31 13:10:00,56.34,56.42,56.23,56.27,27936.0,51.2855,51.3583,51.1854,51.2218,27936.0
2022-10-31 13:15:00,56.28,56.31,56.25,56.3,10668.0,51.2309,51.2582,51.2036,51.2491,10668.0
2022-10-31 13:20:00,56.3,56.4,56.3,56.35,11443.0,51.2491,51.3401,51.2491,51.2946,11443.0
2022-10-31 13:25:00,56.34,56.4,56.32,56.4,19059.0,51.2855,51.3401,51.2673,51.3401,19059.0
2022-10-31 13:30:00,56.39,56.41,56.33,56.34,14429.0,51.331,51.3492,51.2764,51.2855,14429.0
2022-10-31 13:35:00,56.33,56.35,56.28,56.29,16196.0,51.2764,51.2946,51.2309,51.24,16196.0
2022-10-31 13:40:00,56.28,56.33,56.25,56.26,16183.0,51.2309,51.2764,51.2036,51.2127,16183.0
2022-10-31 13:45:00,56.25,56.25,56.1,56.14,7713.0,51.2036,51.2036,51.0671,51.1035,7713.0
2022-10-31 13:50:00,56.13,56.2,56.13,56.17,11912.0,51.0944,51.1581,51.0944,51.1308,11912.0
2022-10-31 13:55:00,56.19,56.22,56.15,56.2,15993.0,51.149,51.1763,51.1126,51.1581,15993.0
2022-10-31 14:00:00,56.2,56.3,56.19,56.29,15572.0,51.1581,51.2491,51.149,51.24,15572.0
2022-10-31 14:05:00,56.28,56.3,56.21,56.22,9386.0,51.2309,51.2491,51.1672,51.1763,9386.0
2022-10-31 14:10:00,56.21,56.23,56.17,56.22,12721.0,51.1672,51.1854,51.1308,51.1763,12721.0
2022-10-31 14:15:00,56.21,56.21,56.14,56.19,13550.0,51.1672,51.1672,51.1035,51.149,13550.0
2022-10-31 14:20:00,56.19,56.23,56.19,56.2,12842.0,51.149,51.1854,51.149,51.1581,12842.0
2022-10-31 14:25:00,56.2,56.22,56.15,56.16,13524.0,51.1581,51.1763,51.1126,51.1217,13524.0
2022-10-31 14:30:00,56.16,56.18,56.08,56.17,20152.0,51.1217,51.1399,51.0488,51.1308,20152.0
2022-10-31 14:35:00,56.16,56.25,56.15,56.23,9042.0,51.1217,51.2036,51.1126,51.1854,9042.0
2022-10-31 14:40:00,56.22,56.28,56.21,56.26,8920.0,51.1763,51.2309,51.1672,51.2127,8920.0
2022-10-31 14:45:00,56.27,56.29,56.26,56.27,10545.0,51.2218,51.24,51.2127,51.2218,10545.0
2022-10-31 14:50:00,56.27,56.27,56.18,56.19,13880.0,51.2218,51.2218,51.1399,51.149,13880.0
2022-10-31 14:55:00,56.19,56.19,56.03,56.06,40030.0,51.149,51.149,51.0033,51.0306,40030.0
2022-10-31 15:00:00,56.05,56.05,55.91,55.93,11730.0,51.0215,51.0215,50.8941,50.9123,11730.0
2022-10-31 15:05:00,55.93,55.94,55.82,55.83,14878.0,50.9123,50.9214,50.8122,50.8213,14878.0
2022-10-31 15:10:00,55.84,55.99,55.83,55.97,23713.0,50.8304,50.9669,50.8213,50.9487,23713.0
2022-10-31 15:15:00,55.99,56.1,55.98,56.1,30644.0,50.9669,51.0671,50.9578,51.0671,30644.0
2022-10-31 15:20:00,56.1,56.1,56.0,56.0,28838.0,51.0671,51.0671,50.976,50.976,28838.0
2022-10-31 15:25:00,55.99,56.04,55.97,56.01,17752.0,50.9669,51.0124,50.9487,50.9851,17752.0
2022-10-31 15:30:00,56.0,56.17,55.97,56.16,28205.0,50.976,51.1308,50.9487,51.1217,28205.0
2022-10-31 15:35:00,56.16,56.19,56.06,56.08,16915.0,51.1217,51.149,51.0306,51.0488,16915.0
2022-10-31 15:40:00,56.07,56.14,56.07,56.14,23572.0,51.0397,51.1035,51.0397,51.1035,23572.0
2022-10-31 15:45:00,56.14,56.15,56.01,56.03,46212.0,51.1035,51.1126,50.9851,51.0033,46212.0
2022-10-31 15:50:00,56.01,56.13,55.95,56.01,83773.0,50.9851,51.0944,50.9305,50.9851,83773.0
2022-10-31 15:55:00,56.01,56.11,56.0,56.09,164136.0,50.9851,51.0762,50.976,51.058,164136.0
2022-11-01 09:30:00,56.4,56.4,56.06,56.22,54953.0,51.3401,51.3401,51.0306,51.1763,54953.0
2022-11-01 09:35:00,56.21,56.47,56.07,56.38,18993.0,51.1672,51.4039,51.0397,51.3219,18993.0
2022-11-01 09:40:00,56.4,56.54,56.3,56.49,26220.0,51.3401,51.4676,51.2491,51.4221,26220.0
2022-11-01 09:45:00,56.49,56.64,56.4,56.41,45812.0,51.4221,51.5586,51.3401,51.3492,45812.0
2022-11-01 09:50:00,56.41,56.41,55.96,56.1,9885.0,51.3492,51.3492,50.9396,51.0671,9885.0
2022-11-01 09:55:00,56.06,56.21,56.06,56.08,10409.0,51.0306,51.1672,51.0306,51.0488,10409.0
2022-11-01 10:00:00,56.08,56.17,55.85,55.89,19187.0,51.0488,51.1308,50.8395,50.8759,19187.0
2022-11-01 10:05:00,55.91,55.97,55.57,55.63,30780.0,50.8941,50.9487,50.5846,50.6392,30780.0
2022-11-01 10:10:00,55.6,55.65,55.38,55.48,27580.0,50.6119,50.6574,50.4116,50.5027,27580.0
2022-11-01 10:15:00,55.49,55.61,55.49,55.52,12151.0,50.5118,50.621,50.5118,50.5391,12151.0
2022-11-01 10:20:00,55.53,55.69,55.52,55.66,11416.0,50.5482,50.6938,50.5391,50.6665,11416.0
2022-11-01 10:25:00,55.66,55.68,55.56,55.63,14182.0,50.6665,50.6847,50.5755,50.6392,14182.0
2022-11-01 10:30:00,55.64,55.79,55.63,55.78,12116.0,50.6483,50.7849,50.6392,50.7758,12116.0
2022-11-01 10:35:00,55.8,55.84,55.7,55.7,16736.0,50.794,50.8304,50.7029,50.7029,16736.0
2022-11-01 10:40:00,55.7,55.7,55.56,55.61,13237.0,50.7029,50.7029,50.5755,50.621,13237.0
2022-11-01 10:45:00,55.62,55.64,55.51,55.53,9756.0,50.6301,50.6483,50.53,50.5482,9756.0
2022-11-01 10:50:00,55.52,55.52,55.43,55.47,16213.0,50.5391,50.5391,50.4572,50.4936,16213.0
2022-11-01 10:55:00,55.47,55.5,55.39,55.47,17831.0,50.4936,50.5209,50.4208,50.4936,17831.0
2022-11-01 11:00:00,55.47,55.55,55.45,55.54,15591.0,50.4936,50.5664,50.4754,50.5573,15591.0
2022-11-01 11:05:00,55.53,55.53,55.38,55.47,22492.0,50.5482,50.5482,50.4116,50.4936,22492.0
2022-11-01 11:10:00,55.48,55.58,55.46,55.58,12009.0,50.5027,50.5937,50.4845,50.5937,12009.0
2022-11-01 11:15:00,55.58,55.67,55.56,55.64,17321.0,50.5937,50.6756,50.5755,50.6483,17321.0
2022-11-01 11:20:00,55.64,55.69,55.59,55.68,14722.0,50.6483,50.6938,50.6028,50.6847,14722.0
2022-11-01 11:25:00,55.68,55.73,55.64,55.72,14539.0,50.6847,50.7302,50.6483,50.7211,14539.0
2022-11-01 11:30:00,55.73,55.81,55.72,55.8,7139.0,50.7302,50.8031,50.7211,50.794,7139.0
2022-11-01 11:35:00,55.82,55.84,55.66,55.7,28769.0,50.8122,50.8304,50.6665,50.7029,28769.0
2022-11-01 11:40:00,55.72,55.83,55.7,55.83,13673.0,50.7211,50.8213,50.7029,50.8213,13673.0
2022-11-01 11:45:00,55.84,55.95,55.84,55.95,15532.0,50.8304,50.9305,50.8304,50.9305,15532.0
2022-11-01 11:50:00,55.94,56.01,55.87,56.01,17344.0,50.9214,50.9851,50.8577,50.9851,17344.0
2022-11-01 11:55:00,56.0,56.04,55.97,56.0,14335.0,50.976,51.0124,50.9487,50.976,14335.0
2022-11-01 12:00:00,56.0,56.04,55.97,56.02,22829.0,50.976,51.0124,50.9487,50.9942,22829.0
2022-11-01 12:05:00,56.04,56.31,56.04,56.15,21241.0,51.0124,51.2582,51.0124,51.1126,21241.0
2022-11-01 12:10:00,56.16,56.2,56.07,56.08,11146.0,51.1217,51.1581,51.0397,51.0488,11146.0
2022-11-01 12:15:00,56.09,56.09,56.02,56.07,15458.0,51.058,51.058,50.9942,51.0397,15458.0
2022-11-01 12:20:00,56.06,56.07,55.96,55.98,14253.0,51.0306,51.0397,50.9396,50.9578,14253.0
2022-11-01 12:25:00,55.98,56.05,55.97,56.0,7588.0,50.9578,51.0215,50.9487,50.976,7588.0
2022-11-01 12:30:00,56.0,56.0,55.96,56.0,7269.0,50.976,50.976,50.9396,50.976,7269.0
2022-11-01 12:35:00,56.0,56.04,55.97,56.01,18032.0,50.976,51.0124,50.9487,50.9851,18032.0
2022-11-01 12:40:00,56.01,56.01,55.97,56.0,6155.0,50.9851,50.9851,50.9487,50.976,6155.0
2022-11-01 12:45:00,56.01,56.03,55.95,56.01,10603.0,50.9851,51.0033,50.9305,50.9851,10603.0
2022-11-01 12:50:00,56.01,56.01,55.95,55.99,12199.0,50.9851,50.9851,50.9305,50.9669,12199.0
2022-11-01 12:55:00,56.0,56.1,55.97,56.1,9910.0,50.976,51.0671,50.9487,51.0671,9910.0
2022-11-01 13:00:00,56.1,56.1,55.98,56.0,16859.0,51.0671,51.0671,50.9578,50.976,16859.0
2022-11-01 13:05:00,56.01,56.04,55.97,55.98,11113.0,50.9851,51.0124,50.9487,50.9578,11113.0
2022-11-01 13:10:00,55.99,56.11,55.97,56.08,13980.0,50.9669,51.0762,50.9487,51.0488,13980.0
2022-11-01 13:15:00,56.07,56.07,56.03,56.04,8514.0,51.0397,51.0397,51.0033,51.0124,8514.0
2022-11-01 13:20:00,56.04,56.07,55.99,56.02,14070.0,51.0124,51.0397,50.9669,50.9942,14070.0
2022-11-01 13:25:00,56.01,56.06,56.0,56.05,10295.0,50.9851,51.0306,50.976,51.0215,10295.0
2022-11-01 13:30:00,56.05,56.1,55.98,56.05,23627.0,51.0215,51.0671,50.9578,51.0215,23627.0
2022-11-01 13:35:00,56.05,56.12,56.03,56.12,13091.0,51.0215,51.0853,51.0033,51.0853,13091.0
2022-11-01 13:40:00,56.12,56.15,56.11,56.15,10886.0,51.0853,51.1126,51.0762,51.1126,10886.0
2022-11-01 13:45:00,56.15,56.16,56.12,56.14,10425.0,51.1126,51.1217,51.0853,51.1035,10425.0
2022-11-01 13:50:00,56.13,56.16,56.1,56.11,16201.0,51.0944,51.1217,51.0671,51.0762,16201.0
2022-11-01 13:55:00,56.11,56.17,56.11,56.16,13590.0,51.0762,51.1308,51.0762,51.1217,13590.0
2022-11-01 14:00:00,56.15,56.19,56.1,56.11,14986.0,51.1126,51.149,51.0671,51.0762,14986.0
2022-11-01 14:05:00,56.11,56.17,56.06,56.16,17943.0,51.0762,51.1308,51.0306,51.1217,17943.0
2022-11-01 14:10:00,56.16,56.19,56.13,56.17,21878.0,51.1217,51.149,51.0944,51.1308,21878.0
2022-11-01 14:15:00,56.18,56.19,56.14,56.14,16424.0,51.1399,51.149,51.1035,51.1035,16424.0
2022-11-01 14:20:00,56.14,56.15,56.1,56.1,10817.0,51.1035,51.1126,51.0671,51.0671,10817.0
2022-11-01 14:25:00,56.1,56.2,56.08,56.2,13148.0,51.0671,51.1581,51.0488,51.1581,13148.0
2022-11-01 14:30:00,56.21,56.27,56.15,56.19,15370.0,51.1672,51.2218,51.1126,51.149,15370.0
2022-11-01 14:35:00,56.19,56.22,56.16,56.18,18813.0,51.149,51.1763,51.1217,51.1399,18813.0
2022-11-01 14:40:00,56.18,56.19,56.09,56.11,9840.0,51.1399,51.149,51.058,51.0762,9840.0
2022-11-01 14:45:00,56.11,56.13,56.04,56.07,16172.0,51.0762,51.0944,51.0124,51.0397,16172.0
2022-11-01 14:50:00,56.07,56.12,56.04,56.1,16393.0,51.0397,51.0853,51.0124,51.0671,16393.0
2022-11-01 14:55:00,56.11,56.23,56.1,56.2,15451.0,51.0762,51.1854,51.0671,51.1581,15451.0
2022-11-01 15:00:00,56.2,56.22,56.16,56.2,38021.0,51.1581,51.1763,51.1217,51.1581,38021.0
2022-11-01 15:05:00,56.2,56.31,56.19,56.31,14639.0,51.1581,51.2582,51.149,51.2582,14639.0
2022-11-01 15:10:00,56.3,56.31,56.17,56.18,16912.0,51.2491,51.2582,51.1308,51.1399,16912.0
2022-11-01 15:15:00,56.18,56.2,56.09,56.18,18865.0,51.1399,51.1581,51.058,51.1399,18865.0
2022-11-01 15:20:00,56.19,56.25,56.18,56.25,20289.0,51.149,51.2036,51.1399,51.2036,20289.0
2022-11-01 15:25:00,56.25,56.26,56.16,56.18,26379.0,51.2036,51.2127,51.1217,51.1399,26379.0
2022-11-01 15:30:00,56.18,56.22,56.15,56.22,23250.0,51.1399,51.1763,51.1126,51.1763,23250.0
2022-11-01 15:35:00,56.22,56.29,56.21,56.26,25654.0,51.1763,51.24,51.1672,51.2127,25654.0
2022-11-01 15:40:00,56.25,56.32,56.23,56.3,45741.0,51.2036,51.2673,51.1854,51.2491,45741.0
2022-11-01 15:45:00,56.3,56.36,56.26,56.34,81052.0,51.2491,51.3037,51.2127,51.2855,81052.0
2022-11-01 15:50:00,56.35,56.39,56.26,56.3,88235.0,51.2946,51.331,51.2127,51.2491,88235.0
2022-11-01 15:55:00,56.31,56.35,56.26,56.33,278885.0,51.2582,51.2946,51.2127,51.2764,278885.0
2022-11-02 09:30:00,56.33,56.34,56.06,56.28,39234.0,51.2764,51.2855,51.0306,51.2309,39234.0
2022-11-02 09:35:00,56.3,56.45,56.25,56.27,31811.0,51.2491,51.3857,51.2036,51.2218,31811.0
2022-11-02 09:40:00,56.26,56.36,56.12,56.24,18049.0,51.2127,51.3037,51.0853,51.1945,18049.0
2022-11-02 09:45:00,56.23,56.27,56.18,56.24,24005.0,51.1854,51.2218,51.1399,51.1945,24005.0
2022-11-02 09:50:00,56.27,56.38,56.23,56.31,17138.0,51.2218,51.3219,51.1854,51.2582,17138.0
2022-11-02 09:55:00,56.3,56.38,56.26,56.33,14480.0,51.2491,51.3219,51.2127,51.2764,14480.0
2022-11-02 10:00:00,56.34,56.35,56.22,56.29,15110.0,51.2855,51.2946,51.1763,51.24,15110.0
2022-11-02 10:05:00,56.29,56.41,56.28,56.38,15708.0,51.24,51.3492,51.2309,51.3219,15708.0
2022-11-02 10:10:00,56.34,56.39,56.31,56.36,9543.0,51.2855,51.331,51.2582,51.3037,9543.0
2022-11-02 10:15:00,56.36,56.37,56.21,56.22,11017.0,51.3037,51.3128,51.1672,51.1763,11017.0
2022-11-02 10:20:00,56.22,56.27,56.18,56.23,10297.0,51.1763,51.2218,51.1399,51.1854,10297.0
2022-11-02 10:25:00,56.23,56.37,56.22,56.37,10549.0,51.1854,51.3128,51.1763,51.3128,10549.0
2022-11-02 10:30:00,56.37,56.43,56.33,56.41,10113.0,51.3128,51.3674,51.2764,51.3492,10113.0
2022-11-02 10:35:00,56.42,56.45,56.29,56.32,12104.0,51.3583,51.3857,51.24,51.2673,12104.0
2022-11-02 10:40:00,56.32,56.37,56.3,56.35,11242.0,51.2673,51.3128,51.2491,51.2946,11242.0
2022-11-02 10:45:00,56.35,56.47,56.33,56.47,10003.0,51.2946,51.4039,51.2764,51.4039,10003.0
2022-11-02 10:50:00,56.46,56.58,56.45,56.54,8048.0,51.3948,51.504,51.3857,51.4676,8048.0
2022-11-02 10:55:00,56.53,56.58,56.45,56.46,7751.0,51.4585,51.504,51.3857,51.3948,7751.0
2022-11-02 11:00:00,56.47,56.56,56.44,56.55,12057.0,51.4039,51.4858,51.3766,51.4767,12057.0
2022-11-02 11:05:00,56.54,56.65,56.54,56.65,6865.0,51.4676,51.5677,51.4676,51.5677,6865.0
2022-11-02 11:10:00,56.65,56.67,56.59,56.67,13837.0,51.5677,51.5859,51.5131,51.5859,13837.0
2022-11-02 11:15:00,56.68,56.68,56.6,56.63,11898.0,51.595,51.595,51.5222,51.5495,11898.0
2022-11-02 11:20:00,56.62,56.67,56.59,56.67,4722.0,51.5404,51.5859,51.5131,51.5859,4722.0
2022-11-02 11:25:00,56.67,56.68,56.56,56.58,12254.0,51.5859,51.595,51.4858,51.504,12254.0
2022-11-02 11:30:00,56.58,56.58,56.46,56.53,12825.0,51.504,51.504,51.3948,51.4585,12825.0
2022-11-02 11:35:00,56.53,56.62,56.52,56.62,3780.0,51.4585,51.5404,51.4494,51.5404,3780.0
2022-11-02 11:40:00,56.59,56.66,56.57,56.62,6841.0,51.5131,51.5768,51.4949,51.5404,6841.0
2022-11-02 11:45:00,56.62,56.64,56.58,56.6,8219.0,51.5404,51.5586,51.504,51.5222,8219.0
2022-11-02 11:50:00,56.63,56.66,56.61,56.62,8126.0,51.5495,51.5768,51.5313,51.5404,8126.0
2022-11-02 11:55:00,56.62,56.63,56.57,56.62,11821.0,51.5404,51.5495,51.4949,51.5404,11821.0
2022-11-02 12:00:00,56.63,56.64,56.56,56.6,21607.0,51.5495,51.5586,51.4858,51.5222,21607.0
2022-11-02 12:05:00,56.6,56.6,56.53,56.59,7519.0,51.5222,51.5222,51.4585,51.5131,7519.0
2022-11-02 12:10:00,56.58,56.62,56.55,56.58,18143.0,51.504,51.5404,51.4767,51.504,18143.0
2022-11-02 12:15:00,56.59,56.62,56.57,56.62,10674.0,51.5131,51.5404,51.4949,51.5404,10674.0
2022-11-02 12:20:00,56.61,56.71,56.61,56.7,16187.0,51.5313,51.6223,51.5313,51.6132,16187.0
2022-11-02 12:25:00,56.71,56.72,56.64,56.68,9865.0,51.6223,51.6314,51.5586,51.595,9865.0
2022-11-02 12:30:00,56.68,56.73,56.66,56.72,9716.0,51.595,51.6405,51.5768,51.6314,9716.0
2022-11-02 12:35:00,56.73,56.78,56.7,56.75,14865.0,51.6405,51.6861,51.6132,51.6587,14865.0
2022-11-02 12:40:00,56.75,56.84,56.74,56.83,16049.0,51.6587,51.7407,51.6496,51.7316,16049.0
2022-11-02 12:45:00,56.83,56.87,56.82,56.83,11774.0,51.7316,51.768,51.7225,51.7316,11774.0
2022-11-02 12:50:00,56.83,56.84,56.8,56.83,13838.0,51.7316,51.7407,51.7043,51.7316,13838.0
2022-11-02 12:55:00,56.84,56.86,56.77,56.78,15230.0,51.7407,51.7589,51.6769,51.6861,15230.0
2022-11-02 13:00:00,56.79,56.82,56.75,56.75,10835.0,51.6952,51.7225,51.6587,51.6587,10835.0
2022-11-02 13:05:00,56.75,56.83,56.75,56.78,10574.0,51.6587,51.7316,51.6587,51.6861,10574.0
2022-11-02 13:10:00,56.79,56.81,56.75,56.78,11226.0,51.6952,51.7134,51.6587,51.6861,11226.0
2022-11-02 13:15:00,56.78,56.82,56.76,56.82,10566.0,51.6861,51.7225,51.6678,51.7225,10566.0
2022-11-02 13:20:00,56.82,56.87,56.8,56.87,19782.0,51.7225,51.768,51.7043,51.768,19782.0
2022-11-02 13:25:00,56.86,56.91,56.82,56.9,12369.0,51.7589,51.8044,51.7225,51.7953,12369.0
2022-11-02 13:30:00,56.9,56.95,56.86,56.95,12875.0,51.7953,51.8408,51.7589,51.8408,12875.0
2022-11-02 13:35:00,56.95,57.05,56.95,57.04,21777.0,51.8408,51.9318,51.8408,51.9227,21777.0
2022-11-02 13:40:00,57.06,57.16,57.06,57.15,12604.0,51.9409,52.032,51.9409,52.0229,12604.0
2022-11-02 13:45:00,57.15,57.2,57.12,57.16,11060.0,52.0229,52.0684,51.9955,52.032,11060.0
2022-11-02 13:50:00,57.16,57.2,57.13,57.16,8257.0,52.032,52.0684,52.0047,52.032,8257.0
2022-11-02 13:55:00,57.17,57.19,57.12,57.12,11978.0,52.0411,52.0593,51.9955,51.9955,11978.0
2022-11-02 14:00:00,57.13,57.65,57.09,57.61,51604.0,52.0047,52.478,51.9682,52.4416,51604.0
2022-11-02 14:05:00,57.61,57.71,57.53,57.6,25894.0,52.4416,52.5326,52.3688,52.4325,25894.0
2022-11-02 14:10:00,57.61,57.67,57.46,57.64,39618.0,52.4416,52.4962,52.305,52.4689,39618.0
2022-11-02 14:15:00,57.65,57.69,57.48,57.56,30963.0,52.478,52.5144,52.3233,52.3961,30963.0
2022-11-02 14:20:00,57.55,57.59,57.48,57.55,14759.0,52.387,52.4234,52.3233,52.387,14759.0
2022-11-02 14:25:00,57.53,57.67,57.46,57.66,14036.0,52.3688,52.4962,52.305,52.4871,14036.0
2022-11-02 14:30:00,57.68,57.73,57.46,57.54,30505.0,52.5053,52.5508,52.305,52.3779,30505.0
2022-11-02 14:35:00,57.52,57.78,57.04,57.26,60956.0,52.3597,52.5963,51.9227,52.123,60956.0
2022-11-02 14:40:00,57.29,57.66,57.23,57.45,43028.0,52.1503,52.4871,52.0957,52.2959,43028.0
2022-11-02 14:45:00,57.44,57.5,57.18,57.26,49877.0,52.2868,52.3415,52.0502,52.123,49877.0
2022-11-02 14:50:00,57.27,57.29,56.74,56.84,93620.0,52.1321,52.1503,51.6496,51.7407,93620.0
2022-11-02 14:55:00,56.84,56.98,56.78,56.93,47292.0,51.7407,51.8681,51.6861,51.8226,47292.0
2022-11-02 15:00:00,56.93,57.02,56.86,56.94,43264.0,51.8226,51.9045,51.7589,51.8317,43264.0
2022-11-02 15:05:00,56.95,57.21,56.94,57.18,27962.0,51.8408,52.0775,51.8317,52.0502,27962.0
2022-11-02 15:10:00,57.15,57.21,57.06,57.07,35047.0,52.0229,52.0775,51.9409,51.95,35047.0
2022-11-02 15:15:00,57.06,57.07,56.9,56.9,70084.0,51.9409,51.95,51.7953,51.7953,70084.0
2022-11-02 15:20:00,56.89,56.9,56.76,56.77,41917.0,51.7862,51.7953,51.6678,51.6769,41917.0
2022-11-02 15:25:00,56.77,56.78,56.44,56.62,45720.0,51.6769,51.6861,51.3766,51.5404,45720.0
2022-11-02 15:30:00,56.62,56.68,56.52,56.57,63249.0,51.5404,51.595,51.4494,51.4949,63249.0
2022-11-02 15:35:00,56.57,56.73,56.48,56.71,66695.0,51.4949,51.6405,51.413,51.6223,66695.0
2022-11-02 15:40:00,56.69,56.79,56.62,56.72,42588.0,51.6041,51.6952,51.5404,51.6314,42588.0
2022-11-02 15:45:00,56.71,56.76,56.61,56.73,67747.0,51.6223,51.6678,51.5313,51.6405,67747.0
2022-11-02 15:50:00,56.73,56.74,56.49,56.51,121598.0,51.6405,51.6496,51.4221,51.4403,121598.0
2022-11-02 15:55:00,56.5,56.66,56.5,56.59,398565.0,51.4312,51.5768,51.4312,51.5131,398565.0
2022-11-03 09:30:00,55.99,56.35,55.91,56.05,74836.0,50.9669,51.2946,50.8941,51.0215,74836.0
2022-11-03 09:35:00,56.01,56.01,55.65,55.97,40932.0,50.9851,50.9851,50.6574,50.9487,40932.0
2022-11-03 09:40:00,56.0,56.14,55.96,56.07,16618.0,50.976,51.1035,50.9396,51.0397,16618.0
2022-11-03 09:45:00,56.07,56.13,55.93,55.98,40443.0,51.0397,51.0944,50.9123,50.9578,40443.0
2022-11-03 09:50:00,55.95,56.06,55.87,56.02,36685.0,50.9305,51.0306,50.8577,50.9942,36685.0
2022-11-03 09:55:00,56.03,56.19,55.99,56.08,19576.0,51.0033,51.149,50.9669,51.0488,19576.0
2022-11-03 10:00:00,56.09,56.31,56.09,56.3,26945.0,51.058,51.2582,51.058,51.2491,26945.0
2022-11-03 10:05:00,56.31,56.45,56.25,56.27,28163.0,51.2582,51.3857,51.2036,51.2218,28163.0
2022-11-03 10:10:00,56.26,56.37,56.15,56.34,41885.0,51.2127,51.3128,51.1126,51.2855,41885.0
2022-11-03 10:15:00,56.34,56.37,56.23,56.35,25821.0,51.2855,51.3128,51.1854,51.2946,25821.0
2022-11-03 10:20:00,56.35,56.48,56.33,56.39,15940.0,51.2946,51.413,51.2764,51.331,15940.0
2022-11-03 10:25:00,56.4,56.44,56.29,56.39,24893.0,51.3401,51.3766,51.24,51.331,24893.0
2022-11-03 10:30:00,56.39,56.42,56.28,56.41,25424.0,51.331,51.3583,51.2309,51.3492,25424.0
2022-11-03 10:35:00,56.39,56.42,56.32,56.4,18138.0,51.331,51.3583,51.2673,51.3401,18138.0
2022-11-03 10:40:00,56.42,56.48,56.39,56.47,16881.0,51.3583,51.413,51.331,51.4039,16881.0
2022-11-03 10:45:00,56.46,56.48,56.36,56.46,37610.0,51.3948,51.413,51.3037,51.3948,37610.0
2022-11-03 10:50:00,56.46,56.51,56.42,56.46,21776.0,51.3948,51.4403,51.3583,51.3948,21776.0
2022-11-03 10:55:00,56.48,56.56,56.47,56.51,22179.0,51.413,51.4858,51.4039,51.4403,22179.0
2022-11-03 11:00:00,56.52,56.54,56.42,56.43,22101.0,51.4494,51.4676,51.3583,51.3674,22101.0
2022-11-03 11:05:00,56.44,56.48,56.39,56.46,16609.0,51.3766,51.413,51.331,51.3948,16609.0
2022-11-03 11:10:00,56.47,56.6,56.46,56.55,14746.0,51.4039,51.5222,51.3948,51.4767,14746.0
2022-11-03 11:15:00,56.55,56.57,56.46,56.55,21344.0,51.4767,51.4949,51.3948,51.4767,21344.0
2022-11-03 11:20:00,56.55,56.58,56.5,56.52,12600.0,51.4767,51.504,51.4312,51.4494,12600.0
2022-11-03 11:25:00,56.51,56.58,56.49,56.54,20426.0,51.4403,51.504,51.4221,51.4676,20426.0
2022-11-03 11:30:00,56.54,56.59,56.48,56.5,26622.0,51.4676,51.5131,51.413,51.4312,26622.0
2022-11-03 11:35:00,56.5,56.66,56.5,56.65,12136.0,51.4312,51.5768,51.4312,51.5677,12136.0
2022-11-03 11:40:00,56.66,56.67,56.59,56.61,15175.0,51.5768,51.5859,51.5131,51.5313,15175.0
2022-11-03 11:45:00,56.62,56.7,56.6,56.61,23148.0,51.5404,51.6132,51.5222,51.5313,23148.0
2022-11-03 11:50:00,56.6,56.72,56.59,56.72,20632.0,51.5222,51.6314,51.5131,51.6314,20632.0
2022-11-03 11:55:00,56.71,56.75,56.59,56.74,178898.0,51.6223,51.6587,51.5131,51.6496,178898.0
2022-11-03 12:00:00,56.75,56.8,56.7,56.8,16040.0,51.6587,51.7043,51.6132,51.7043,16040.0
2022-11-03 12:05:00,56.8,56.85,56.78,56.8,16129.0,51.7043,51.7498,51.6861,51.7043,16129.0
2022-11-03 12:10:00,56.8,56.93,56.8,56.9,31685.0,51.7043,51.8226,51.7043,51.7953,31685.0
2022-11-03 12:15:00,56.9,56.94,56.86,56.93,29752.0,51.7953,51.8317,51.7589,51.8226,29752.0
2022-11-03 12:20:00,56.94,57.05,56.92,56.94,48226.0,51.8317,51.9318,51.8135,51.8317,48226.0
2022-11-03 12:25:00,56.93,56.95,56.76,56.76,121289.0,51.8226,51.8408,51.6678,51.6678,121289.0
2022-11-03 12:30:00,56.74,56.87,56.62,56.83,21429.0,51.6496,51.768,51.5404,51.7316,21429.0
2022-11-03 12:35:00,56.82,56.82,56.66,56.74,40247.0,51.7225,51.7225,51.5768,51.6496,40247.0
2022-11-03 12:40:00,56.71,56.76,56.65,56.76,8654.0,51.6223,51.6678,51.5677,51.6678,8654.0
2022-11-03 12:45:00,56.76,56.79,56.7,56.7,13076.0,51.6678,51.6952,51.6132,51.6132,13076.0
2022-11-03 12:50:00,56.71,56.86,56.71,56.86,13767.0,51.6223,51.7589,51.6223,51.7589,13767.0
2022-11-03 12:55:00,56.86,56.86,56.78,56.8,11108.0,51.7589,51.7589,51.6861,51.7043,11108.0
2022-11-03 13:00:00,56.8,56.83,56.76,56.81,20255.0,51.7043,51.7316,51.6678,51.7134,20255.0
2022-11-03 13:05:00,56.8,56.8,56.71,56.73,14048.0,51.7043,51.7043,51.6223,51.6405,14048.0
2022-11-03 13:10:00,56.73,56.75,56.69,56.75,13937.0,51.6405,51.6587,51.6041,51.6587,13937.0
2022-11-03 13:15:00,56.74,56.87,56.73,56.83,23684.0,51.6496,51.768,51.6405,51.7316,23684.0
2022-11-03 13:20:00,56.84,56.84,56.73,56.8,17583.0,51.7407,51.7407,51.6405,51.7043,17583.0
2022-11-03 13:25:00,56.8,56.89,56.8,56.87,17783.0,51.7043,51.7862,51.7043,51.768,17783.0
2022-11-03 13:30:00,56.87,56.92,56.83,56.88,35786.0,51.768,51.8135,51.7316,51.7771,35786.0
2022-11-03 13:35:00,56.88,56.96,56.85,56.95,18888.0,51.7771,51.8499,51.7498,51.8408,18888.0
2022-11-03 13:40:00,56.96,57.0,56.9,56.98,56328.0,51.8499,51.8863,51.7953,51.8681,56328.0
2022-11-03 13:45:00,56.98,56.99,56.88,56.96,60714.0,51.8681,51.8772,51.7771,51.8499,60714.0
2022-11-03 13:50:00,56.96,57.04,56.96,57.04,16698.0,51.8499,51.9227,51.8499,51.9227,16698.0
2022-11-03 13:55:00,57.05,57.08,57.02,57.07,15833.0,51.9318,51.9591,51.9045,51.95,15833.0
2022-11-03 14:00:00,57.07,57.07,56.92,56.97,39178.0,51.95,51.95,51.8135,51.859,39178.0
2022-11-03 14:05:00,56.95,57.01,56.95,56.98,19968.0,51.8408,51.8954,51.8408,51.8681,19968.0
2022-11-03 14:10:00,56.98,57.0,56.93,56.99,10695.0,51.8681,51.8863,51.8226,51.8772,10695.0
2022-11-03 14:15:00,56.98,57.08,56.97,57.08,19796.0,51.8681,51.9591,51.859,51.9591,19796.0
2022-11-03 14:20:00,57.07,57.18,57.07,57.18,19631.0,51.95,52.0502,51.95,52.0502,19631.0
2022-11-03 14:25:00,57.19,57.28,57.17,57.28,295707.0,52.0593,52.1412,52.0411,52.1412,295707.0
2022-11-03 14:30:00,57.27,57.31,57.23,57.27,15130.0,52.1321,52.1685,52.0957,52.1321,15130.0
2022-11-03 14:35:00,57.27,57.36,57.26,57.32,25309.0,52.1321,52.214,52.123,52.1776,25309.0
2022-11-03 14:40:00,57.32,57.34,57.29,57.33,18165.0,52.1776,52.1958,52.1503,52.1867,18165.0
2022-11-03 14:45:00,57.32,57.36,57.28,57.32,14234.0,52.1776,52.214,52.1412,52.1776,14234.0
2022-11-03 14:50:00,57.32,57.34,57.27,57.3,12703.0,52.1776,52.1958,52.1321,52.1594,12703.0
2022-11-03 14:55:00,57.3,57.34,57.26,57.27,21671.0,52.1594,52.1958,52.123,52.1321,21671.0
2022-11-03 15:00:00,57.26,57.27,57.1,57.11,18585.0,52.123,52.1321,51.9773,51.9864,18585.0
2022-11-03 15:05:00,57.1,57.14,57.05,57.09,31903.0,51.9773,52.0138,51.9318,51.9682,31903.0
2022-11-03 15:10:00,57.09,57.15,57.02,57.11,32790.0,51.9682,52.0229,51.9045,51.9864,32790.0
2022-11-03 15:15:00,57.11,57.17,57.11,57.14,37392.0,51.9864,52.0411,51.9864,52.0138,37392.0
2022-11-03 15:20:00,57.14,57.18,57.09,57.17,22556.0,52.0138,52.0502,51.9682,52.0411,22556.0
2022-11-03 15:25:00,57.17,57.19,57.08,57.14,37883.0,52.0411,52.0593,51.9591,52.0138,37883.0
2022-11-03 15:30:00,57.15,57.23,57.13,57.18,47610.0,52.0229,52.0957,52.0047,52.0502,47610.0
2022-11-03 15:35:00,57.18,57.18,57.02,57.1,43034.0,52.0502,52.0502,51.9045,51.9773,43034.0
2022-11-03 15:40:00,57.1,57.12,56.99,57.01,59576.0,51.9773,51.9955,51.8772,51.8954,59576.0
2022-11-03 15:45:00,57.01,57.03,56.92,56.93,56070.0,51.8954,51.9136,51.8135,51.8226,56070.0
2022-11-03 15:50:00,56.94,57.01,56.91,56.97,99842.0,51.8317,51.8954,51.8044,51.859,99842.0
2022-11-03 15:55:00,56.97,57.06,56.88,57.05,386361.0,51.859,51.9409,51.7771,51.9318,386361.0
2022-11-04 09:30:00,57.14,57.43,57.14,57.4,42184.0,52.0138,52.2777,52.0138,52.2504,42184.0
2022-11-04 09:35:00,57.38,57.4,57.17,57.25,24355.0,52.2322,52.2504,52.0411,52.1139,24355.0
2022-11-04 09:40:00,57.23,57.25,57.03,57.13,23164.0,52.0957,52.1139,51.9136,52.0047,23164.0
2022-11-04 09:45:00,57.11,57.25,57.04,57.04,34139.0,51.9864,52.1139,51.9227,51.9227,34139.0
2022-11-04 09:50:00,57.04,57.26,57.03,57.22,21046.0,51.9227,52.123,51.9136,52.0866,21046.0
2022-11-04 09:55:00,57.19,57.43,57.19,57.43,14654.0,52.0593,52.2777,52.0593,52.2777,14654.0
2022-11-04 10:00:00,57.44,57.7,57.43,57.65,51624.0,52.2868,52.5235,52.2777,52.478,51624.0
2022-11-04 10:05:00,57.68,57.84,57.65,57.8,29549.0,52.5053,52.651,52.478,52.6145,29549.0
2022-11-04 10:10:00,57.82,57.94,57.78,57.94,63880.0,52.6327,52.742,52.5963,52.742,63880.0
2022-11-04 10:15:00,57.93,57.99,57.76,57.77,21446.0,52.7329,52.7875,52.5781,52.5872,21446.0
2022-11-04 10:20:00,57.76,57.77,57.61,57.69,21407.0,52.5781,52.5872,52.4416,52.5144,21407.0
2022-11-04 10:25:00,57.71,57.83,57.7,57.75,15388.0,52.5326,52.6419,52.5235,52.569,15388.0
2022-11-04 10:30:00,57.76,57.81,57.6,57.72,16713.0,52.5781,52.6236,52.4325,52.5417,16713.0
2022-11-04 10:35:00,57.72,57.82,57.69,57.81,21193.0,52.5417,52.6327,52.5144,52.6236,21193.0
2022-11-04 10:40:00,57.82,58.03,57.82,57.98,32664.0,52.6327,52.8239,52.6327,52.7784,32664.0
2022-11-04 10:45:00,57.99,58.02,57.79,57.89,14711.0,52.7875,52.8148,52.6054,52.6965,14711.0
2022-11-04 10:50:00,57.91,57.94,57.81,57.92,24502.0,52.7147,52.742,52.6236,52.7238,24502.0
2022-11-04 10:55:00,57.91,57.96,57.72,57.75,19115.0,52.7147,52.7602,52.5417,52.569,19115.0
2022-11-04 11:00:00,57.8,58.01,57.79,57.98,17171.0,52.6145,52.8057,52.6054,52.7784,17171.0
2022-11-04 11:05:00,57.98,57.99,57.81,57.84,17869.0,52.7784,52.7875,52.6236,52.651,17869.0
2022-11-04 11:10:00,57.84,57.87,57.79,57.81,15309.0,52.651,52.6783,52.6054,52.6236,15309.0
2022-11-04 11:15:00,57.82,57.83,57.69,57.73,28668.0,52.6327,52.6419,52.5144,52.5508,28668.0
2022-11-04 11:20:00,57.71,57.74,57.62,57.65,11998.0,52.5326,52.5599,52.4507,52.478,11998.0
2022-11-04 11:25:00,57.63,57.64,57.32,57.32,17566.0,52.4598,52.4689,52.1776,52.1776,17566.0
2022-11-04 11:30:00,57.31,57.46,57.29,57.36,12147.0,52.1685,52.305,52.1503,52.214,12147.0
2022-11-04 11:35:00,57.36,57.4,57.26,57.27,54233.0,52.214,52.2504,52.123,52.1321,54233.0
2022-11-04 11:40:00,57.26,57.26,57.1,57.14,8642.0,52.123,52.123,51.9773,52.0138,8642.0
2022-11-04 11:45:00,57.13,57.13,56.98,56.99,46595.0,52.0047,52.0047,51.8681,51.8772,46595.0
2022-11-04 11:50:00,56.97,56.97,56.73,56.8,11687.0,51.859,51.859,51.6405,51.7043,11687.0
2022-11-04 11:55:00,56.79,56.83,56.72,56.74,74354.0,51.6952,51.7316,51.6314,51.6496,74354.0
2022-11-04 12:00:00,56.76,56.85,56.66,56.68,17284.0,51.6678,51.7498,51.5768,51.595,17284.0
2022-11-04 12:05:00,56.67,56.7,56.6,56.7,13459.0,51.5859,51.6132,51.5222,51.6132,13459.0
2022-11-04 12:10:00,56.71,56.71,56.62,56.69,14655.0,51.6223,51.6223,51.5404,51.6041,14655.0
2022-11-04 12:15:00,56.69,56.83,56.66,56.82,22337.0,51.6041,51.7316,51.5768,51.7225,22337.0
2022-11-04 12:20:00,56.83,56.85,56.68,56.68,8121.0,51.7316,51.7498,51.595,51.595,8121.0
2022-11-04 12:25:00,56.69,56.83,56.68,56.77,15004.0,51.6041,51.7316,51.595,51.6769,15004.0
2022-11-04 12:30:00,56.76,56.78,56.63,56.77,12878.0,51.6678,51.6861,51.5495,51.6769,12878.0
2022-11-04 12:35:00,56.76,56.77,56.62,56.63,16781.0,51.6678,51.6769,51.5404,51.5495,16781.0
2022-11-04 12:40:00,56.63,56.76,56.58,56.74,13392.0,51.5495,51.6678,51.504,51.6496,13392.0
2022-11-04 12:45:00,56.73,56.76,56.64,56.71,14130.0,51.6405,51.6678,51.5586,51.6223,14130.0
2022-11-04 12:50:00,56.71,56.79,56.68,56.68,7823.0,51.6223,51.6952,51.595,51.595,7823.0
2022-11-04 12:55:00,56.68,56.74,56.62,56.71,16578.0,51.595,51.6496,51.5404,51.6223,16578.0
2022-11-04 13:00:00,56.72,56.72,56.61,56.65,19367.0,51.6314,51.6314,51.5313,51.5677,19367.0
2022-11-04 13:05:00,56.68,56.73,56.58,56.59,20661.0,51.595,51.6405,51.504,51.5131,20661.0
2022-11-04 13:10:00,56.6,56.83,56.6,56.78,19516.0,51.5222,51.7316,51.5222,51.6861,19516.0
2022-11-04 13:15:00,56.78,56.79,56.72,56.74,10098.0,51.6861,51.6952,51.6314,51.6496,10098.0
2022-11-04 13:20:00,56.74,56.75,56.69,56.75,7813.0,51.6496,51.6587,51.6041,51.6587,7813.0
2022-11-04 13:25:00,56.74,56.75,56.63,56.68,14360.0,51.6496,51.6587,51.5495,51.595,14360.0
2022-11-04 13:30:00,56.67,56.79,56.66,56.76,27705.0,51.5859,51.6952,51.5768,51.6678,27705.0
2022-11-04 13:35:00,56.76,56.94,56.76,56.9,33247.0,51.6678,51.8317,51.6678,51.7953,33247.0
2022-11-04 13:40:00,56.9,56.9,56.8,56.85,27785.0,51.7953,51.7953,51.7043,51.7498,27785.0
2022-11-04 13:45:00,56.84,56.95,56.81,56.94,21907.0,51.7407,51.8408,51.7134,51.8317,21907.0
2022-11-04 13:50:00,56.94,56.95,56.89,56.91,17513.0,51.8317,51.8408,51.7862,51.8044,17513.0
2022-11-04 13:55:00,56.9,56.96,56.88,56.96,20030.0,51.7953,51.8499,51.7771,51.8499,20030.0
2022-11-04 14:00:00,56.96,57.04,56.96,57.01,20722.0,51.8499,51.9227,51.8499,51.8954,20722.0
2022-11-04 14:05:00,57.02,57.02,56.92,56.98,31657.0,51.9045,51.9045,51.8135,51.8681,31657.0
2022-11-04 14:10:00,56.97,56.98,56.9,56.91,19498.0,51.859,51.8681,51.7953,51.8044,19498.0
2022-11-04 14:15:00,56.91,57.02,56.89,57.02,16653.0,51.8044,51.9045,51.7862,51.9045,16653.0
2022-11-04 14:20:00,57.01,57.06,56.99,57.06,16383.0,51.8954,51.9409,51.8772,51.9409,16383.0
2022-11-04 14:25:00,57.07,57.11,57.03,57.11,12363.0,51.95,51.9864,51.9136,51.9864,12363.0
2022-11-04 14:30:00,57.1,57.17,57.05,57.16,13407.0,51.9773,52.0411,51.9318,52.032,13407.0
2022-11-04 14:35:00,57.16,57.25,57.14,57.25,24598.0,52.032,52.1139,52.0138,52.1139,24598.0
2022-11-04 14:40:00,57.25,57.33,57.2,57.32,20108.0,52.1139,52.1867,52.0684,52.1776,20108.0
2022-11-04 14:45:00,57.33,57.35,57.29,57.31,21547.0,52.1867,52.2049,52.1503,52.1685,21547.0
2022-11-04 14:50:00,57.31,57.39,57.31,57.39,16388.0,52.1685,52.2413,52.1685,52.2413,16388.0
2022-11-04 14:55:00,57.39,57.5,57.39,57.46,19020.0,52.2413,52.3415,52.2413,52.305,19020.0
2022-11-04 15:00:00,57.46,57.5,57.42,57.48,22881.0,52.305,52.3415,52.2686,52.3233,22881.0
2022-11-04 15:05:00,57.48,57.55,57.45,57.55,21654.0,52.3233,52.387,52.2959,52.387,21654.0
2022-11-04 15:10:00,57.55,57.57,57.47,57.51,20278.0,52.387,52.4052,52.3141,52.3506,20278.0
2022-11-04 15:15:00,57.52,57.55,57.47,57.5,17207.0,52.3597,52.387,52.3141,52.3415,17207.0
2022-11-04 15:20:00,57.5,57.51,57.36,57.38,31299.0,52.3415,52.3506,52.214,52.2322,31299.0
2022-11-04 15:25:00,57.38,57.51,57.37,57.5,27972.0,52.2322,52.3506,52.2231,52.3415,27972.0
2022-11-04 15:30:00,57.5,57.62,57.43,57.62,33606.0,52.3415,52.4507,52.2777,52.4507,33606.0
2022-11-04 15:35:00,57.62,57.64,57.56,57.59,34440.0,52.4507,52.4689,52.3961,52.4234,34440.0
2022-11-04 15:40:00,57.6,57.7,57.56,57.69,37699.0,52.4325,52.5235,52.3961,52.5144,37699.0
2022-11-04 15:45:00,57.68,57.75,57.62,57.65,53277.0,52.5053,52.569,52.4507,52.478,53277.0
2022-11-04 15:50:00,57.64,57.67,57.51,57.59,97154.0,52.4689,52.4962,52.3506,52.4234,97154.0
2022-11-04 15:55:00,57.59,57.89,57.56,57.89,288811.0,52.4234,52.6965,52.3961,52.6965,288811.0
2022-11-07 09:30:00,57.94,58.0,57.66,57.76,33100.0,52.742,52.7966,52.4871,52.5781,33100.0
2022-11-07 09:35:00,57.78,57.79,57.65,57.76,17189.0,52.5963,52.6054,52.478,52.5781,17189.0
2022-11-07 09:40:00,57.83,58.03,57.79,58.01,16164.0,52.6419,52.8239,52.6054,52.8057,16164.0
2022-11-07 09:45:00,58.02,58.22,57.98,58.22,123526.0,52.8148,52.9969,52.7784,52.9969,123526.0
2022-11-07 09:50:00,58.26,58.26,57.95,57.96,21082.0,53.0333,53.0333,52.7511,52.7602,21082.0
2022-11-07 09:55:00,57.96,58.07,57.89,57.92,73477.0,52.7602,52.8603,52.6965,52.7238,73477.0
2022-11-07 10:00:00,57.92,57.95,57.81,57.84,44248.0,52.7238,52.7511,52.6236,52.651,44248.0
2022-11-07 10:05:00,57.82,57.86,57.75,57.84,27161.0,52.6327,52.6692,52.569,52.651,27161.0
2022-11-07 10:10:00,57.83,57.94,57.7,57.94,20160.0,52.6419,52.742,52.5235,52.742,20160.0
2022-11-07 10:15:00,57.93,57.93,57.77,57.83,15485.0,52.7329,52.7329,52.5872,52.6419,15485.0
2022-11-07 10:20:00,57.83,57.83,57.61,57.67,13702.0,52.6419,52.6419,52.4416,52.4962,13702.0
2022-11-07 10:25:00,57.69,57.69,57.48,57.54,49336.0,52.5144,52.5144,52.3233,52.3779,49336.0
2022-11-07 10:30:00,57.55,57.57,57.41,57.42,14620.0,52.387,52.4052,52.2595,52.2686,14620.0
2022-11-07 10:35:00,57.4,57.46,57.34,57.42,70385.0,52.2504,52.305,52.1958,52.2686,70385.0
2022-11-07 10:40:00,57.43,57.62,57.43,57.58,28479.0,52.2777,52.4507,52.2777,52.4143,28479.0
2022-11-07 10:45:00,57.6,57.66,57.46,57.5,24835.0,52.4325,52.4871,52.305,52.3415,24835.0
2022-11-07 10:50:00,57.5,57.56,57.45,57.5,20361.0,52.3415,52.3961,52.2959,52.3415,20361.0
2022-11-07 10:55:00,57.49,57.5,57.33,57.34,77810.0,52.3324,52.3415,52.1867,52.1958,77810.0
2022-11-07 11:00:00,57.35,57.38,57.26,57.27,59364.0,52.2049,52.2322,52.123,52.1321,59364.0
2022-11-07 11:05:00,57.29,57.35,57.21,57.32,55193.0,52.1503,52.2049,52.0775,52.1776,55193.0
2022-11-07 11:10:00,57.33,57.35,57.23,57.34,11930.0,52.1867,52.2049,52.0957,52.1958,11930.0
2022-11-07 11:15:00,57.36,57.4,57.3,57.37,8984.0,52.214,52.2504,52.1594,52.2231,8984.0
2022-11-07 11:20:00,57.36,57.39,57.32,57.35,13206.0,52.214,52.2413,52.1776,52.2049,13206.0
2022-11-07 11:25:00,57.35,57.35,57.24,57.32,17956.0,52.2049,52.2049,52.1048,52.1776,17956.0
2022-11-07 11:30:00,57.31,57.35,57.2,57.24,10885.0,52.1685,52.2049,52.0684,52.1048,10885.0
2022-11-07 11:35:00,57.24,57.27,57.17,57.22,9036.0,52.1048,52.1321,52.0411,52.0866,9036.0
2022-11-07 11:40:00,57.19,57.21,56.98,56.99,13095.0,52.0593,52.0775,51.8681,51.8772,13095.0
2022-11-07 11:45:00,56.98,57.0,56.92,56.93,8368.0,51.8681,51.8863,51.8135,51.8226,8368.0
2022-11-07 11:50:00,56.93,56.95,56.83,56.91,31529.0,51.8226,51.8408,51.7316,51.8044,31529.0
2022-11-07 11:55:00,56.93,56.95,56.83,56.86,10856.0,51.8226,51.8408,51.7316,51.7589,10856.0
2022-11-07 12:00:00,56.85,56.85,56.7,56.71,10817.0,51.7498,51.7498,51.6132,51.6223,10817.0
2022-11-07 12:05:00,56.7,56.82,56.67,56.76,14460.0,51.6132,51.7225,51.5859,51.6678,14460.0
2022-11-07 12:10:00,56.74,56.79,56.69,56.74,11976.0,51.6496,51.6952,51.6041,51.6496,11976.0
2022-11-07 12:15:00,56.73,56.74,56.61,56.62,13498.0,51.6405,51.6496,51.5313,51.5404,13498.0
2022-11-07 12:20:00,56.61,56.62,56.52,56.62,12583.0,51.5313,51.5404,51.4494,51.5404,12583.0
2022-11-07 12:25:00,56.63,56.66,56.59,56.63,15765.0,51.5495,51.5768,51.5131,51.5495,15765.0
2022-11-07 12:30:00,56.63,56.65,56.58,56.6,18281.0,51.5495,51.5677,51.504,51.5222,18281.0
2022-11-07 12:35:00,56.6,56.6,56.53,56.57,17049.0,51.5222,51.5222,51.4585,51.4949,17049.0
2022-11-07 12:40:00,56.58,56.65,56.52,56.65,13958.0,51.504,51.5677,51.4494,51.5677,13958.0
2022-11-07 12:45:00,56.65,56.69,56.63,56.69,9540.0,51.5677,51.6041,51.5495,51.6041,9540.0
2022-11-07 12:50:00,56.69,56.79,56.66,56.76,68716.0,51.6041,51.6952,51.5768,51.6678,68716.0
2022-11-07 12:55:00,56.77,56.84,56.73,56.77,11210.0,51.6769,51.7407,51.6405,51.6769,11210.0
2022-11-07 13:00:00,56.81,56.9,56.8,56.9,8935.0,51.7134,51.7953,51.7043,51.7953,8935.0
2022-11-07 13:05:00,56.89,56.92,56.82,56.84,10418.0,51.7862,51.8135,51.7225,51.7407,10418.0
2022-11-07 13:10:00,56.84,56.87,56.77,56.78,9760.0,51.7407,51.768,51.6769,51.6861,9760.0
2022-11-07 13:15:00,56.78,56.84,56.75,56.77,9971.0,51.6861,51.7407,51.6587,51.6769,9971.0
2022-11-07 13:20:00,56.77,56.78,56.74,56.75,8862.0,51.6769,51.6861,51.6496,51.6587,8862.0
2022-11-07 13:25:00,56.74,56.8,56.72,56.76,13927.0,51.6496,51.7043,51.6314,51.6678,13927.0
2022-11-07 13:30:00,56.75,56.76,56.64,56.7,13975.0,51.6587,51.6678,51.5586,51.6132,13975.0
2022-11-07 13:35:00,56.69,56.76,56.69,56.76,8676.0,51.6041,51.6678,51.6041,51.6678,8676.0
2022-11-07 13:40:00,56.77,56.84,56.76,56.84,15972.0,51.6769,51.7407,51.6678,51.7407,15972.0
2022-11-07 13:45:00,56.84,56.94,56.83,56.9,13266.0,51.7407,51.8317,51.7316,51.7953,13266.0
2022-11-07 13:50:00,56.9,56.99,56.88,56.98,10864.0,51.7953,51.8772,51.7771,51.8681,10864.0
2022-11-07 13:55:00,56.97,56.98,56.9,56.97,69831.0,51.859,51.8681,51.7953,51.859,69831.0
2022-11-07 14:00:00,56.96,57.01,56.95,57.01,15142.0,51.8499,51.8954,51.8408,51.8954,15142.0
2022-11-07 14:05:00,57.01,57.03,56.97,56.97,5879.0,51.8954,51.9136,51.859,51.859,5879.0
2022-11-07 14:10:00,56.97,57.03,56.96,57.02,11345.0,51.859,51.9136,51.8499,51.9045,11345.0
2022-11-07 14:15:00,57.03,57.07,56.98,57.0,11504.0,51.9136,51.95,51.8681,51.8863,11504.0
2022-11-07 14:20:00,57.0,57.0,56.9,56.95,168509.0,51.8863,51.8863,51.7953,51.8408,168509.0
2022-11-07 14:25:00,56.96,57.0,56.9,56.98,13540.0,51.8499,51.8863,51.7953,51.8681,13540.0
2022-11-07 14:30:00,56.99,57.02,56.96,56.99,15742.0,51.8772,51.9045,51.8499,51.8772,15742.0
2022-11-07 14:35:00,56.98,57.0,56.91,56.99,14376.0,51.8681,51.8863,51.8044,51.8772,14376.0
2022-11-07 14:40:00,57.0,57.04,56.99,57.04,8012.0,51.8863,51.9227,51.8772,51.9227,8012.0
2022-11-07 14:45:00,57.04,57.11,57.01,57.05,40499.0,51.9227,51.9864,51.8954,51.9318,40499.0
2022-11-07 14:50:00,57.04,57.17,57.04,57.17,12453.0,51.9227,52.0411,51.9227,52.0411,12453.0
2022-11-07 14:55:00,57.17,57.23,57.14,57.16,17110.0,52.0411,52.0957,52.0138,52.032,17110.0
2022-11-07 15:00:00,57.16,57.22,57.15,57.21,14231.0,52.032,52.0866,52.0229,52.0775,14231.0
2022-11-07 15:05:00,57.2,57.21,57.02,57.14,37839.0,52.0684,52.0775,51.9045,52.0138,37839.0
2022-11-07 15:10:00,57.14,57.22,57.11,57.22,37199.0,52.0138,52.0866,51.9864,52.0866,37199.0
2022-11-07 15:15:00,57.21,57.24,57.17,57.2,14760.0,52.0775,52.1048,52.0411,52.0684,14760.0
2022-11-07 15:20:00,57.2,57.24,57.14,57.22,19717.0,52.0684,52.1048,52.0138,52.0866,19717.0
2022-11-07 15:25:00,57.21,57.24,57.18,57.24,27975.0,52.0775,52.1048,52.0502,52.1048,27975.0
2022-11-07 15:30:00,57.23,57.3,57.2,57.27,23483.0,52.0957,52.1594,52.0684,52.1321,23483.0
2022-11-07 15:35:00,57.27,57.27,57.14,57.16,28965.0,52.1321,52.1321,52.0138,52.032,28965.0
2022-11-07 15:40:00,57.15,57.23,57.09,57.23,35986.0,52.0229,52.0957,51.9682,52.0957,35986.0
2022-11-07 15:45:00,57.24,57.25,57.16,57.21,35247.0,52.1048,52.1139,52.032,52.0775,35247.0
2022-11-07 15:50:00,57.2,57.23,57.13,57.21,56217.0,52.0684,52.0957,52.0047,52.0775,56217.0
2022-11-07 15:55:00,57.21,57.32,57.16,57.32,199748.0,52.0775,52.1776,52.032,52.1776,199748.0
2022-11-08 09:30:00,57.47,57.55,57.02,57.45,40893.0,52.3141,52.387,51.9045,52.2959,40893.0
2022-11-08 09:35:00,57.41,57.5,57.17,57.42,26503.0,52.2595,52.3415,52.0411,52.2686,26503.0
2022-11-08 09:40:00,57.4,57.54,57.35,57.47,13563.0,52.2504,52.3779,52.2049,52.3141,13563.0
2022-11-08 09:45:00,57.46,57.55,57.42,57.5,28011.0,52.305,52.387,52.2686,52.3415,28011.0
2022-11-08 09:50:00,57.48,57.54,57.35,57.53,23244.0,52.3233,52.3779,52.2049,52.3688,23244.0
2022-11-08 09:55:00,57.51,57.54,57.36,57.36,20482.0,52.3506,52.3779,52.214,52.214,20482.0
2022-11-08 10:00:00,57.37,57.51,57.33,57.47,23957.0,52.2231,52.3506,52.1867,52.3141,23957.0
2022-11-08 10:05:00,57.47,57.68,57.46,57.66,19012.0,52.3141,52.5053,52.305,52.4871,19012.0
2022-11-08 10:10:00,57.64,57.79,57.64,57.78,31068.0,52.4689,52.6054,52.4689,52.5963,31068.0
2022-11-08 10:15:00,57.78,57.92,57.77,57.92,45920.0,52.5963,52.7238,52.5872,52.7238,45920.0
2022-11-08 10:20:00,57.9,57.92,57.83,57.92,30167.0,52.7056,52.7238,52.6419,52.7238,30167.0
2022-11-08 10:25:00,57.94,58.01,57.89,58.0,42521.0,52.742,52.8057,52.6965,52.7966,42521.0
2022-11-08 10:30:00,58.02,58.02,57.92,57.98,20261.0,52.8148,52.8148,52.7238,52.7784,20261.0
2022-11-08 10:35:00,58.0,58.1,58.0,58.04,28311.0,52.7966,52.8876,52.7966,52.833,28311.0
2022-11-08 10:40:00,58.05,58.15,58.05,58.14,17670.0,52.8421,52.9331,52.8421,52.924,17670.0
2022-11-08 10:45:00,58.14,58.23,58.08,58.16,76323.0,52.924,53.006,52.8694,52.9422,76323.0
2022-11-08 10:50:00,58.16,58.18,58.06,58.09,39042.0,52.9422,52.9605,52.8512,52.8785,39042.0
2022-11-08 10:55:00,58.07,58.19,58.03,58.18,47170.0,52.8603,52.9696,52.8239,52.9605,47170.0
2022-11-08 11:00:00,58.18,58.24,58.06,58.13,100919.0,52.9605,53.0151,52.8512,52.9149,100919.0
2022-11-08 11:05:00,58.12,58.13,58.03,58.09,44980.0,52.9058,52.9149,52.8239,52.8785,44980.0
2022-11-08 11:10:00,58.09,58.23,58.04,58.06,392670.0,52.8785,53.006,52.833,52.8512,392670.0
2022-11-08 11:15:00,58.06,58.06,57.85,57.87,24751.0,52.8512,52.8512,52.6601,52.6783,24751.0
2022-11-08 11:20:00,57.87,58.0,57.87,57.91,47978.0,52.6783,52.7966,52.6783,52.7147,47978.0
2022-11-08 11:25:00,57.9,57.95,57.83,57.93,39646.0,52.7056,52.7511,52.6419,52.7329,39646.0
2022-11-08 11:30:00,57.91,58.01,57.91,57.97,13330.0,52.7147,52.8057,52.7147,52.7693,13330.0
2022-11-08 11:35:00,57.97,58.0,57.93,57.95,18970.0,52.7693,52.7966,52.7329,52.7511,18970.0
2022-11-08 11:40:00,57.96,57.99,57.9,57.92,19687.0,52.7602,52.7875,52.7056,52.7238,19687.0
2022-11-08 11:45:00,57.93,57.96,57.81,57.81,13635.0,52.7329,52.7602,52.6236,52.6236,13635.0
2022-11-08 11:50:00,57.8,57.9,57.73,57.89,35997.0,52.6145,52.7056,52.5508,52.6965,35997.0
2022-11-08 11:55:00,57.89,57.92,57.88,57.91,17611.0,52.6965,52.7238,52.6874,52.7147,17611.0
2022-11-08 12:00:00,57.9,57.96,57.89,57.95,27679.0,52.7056,52.7602,52.6965,52.7511,27679.0
2022-11-08 12:05:00,57.96,57.96,57.84,57.93,60010.0,52.7602,52.7602,52.651,52.7329,60010.0
2022-11-08 12:10:00,57.93,58.01,57.89,58.0,19416.0,52.7329,52.8057,52.6965,52.7966,19416.0
2022-11-08 12:15:00,57.99,58.01,57.9,57.99,72474.0,52.7875,52.8057,52.7056,52.7875,72474.0
2022-11-08 12:20:00,57.98,58.01,57.97,57.98,33817.0,52.7784,52.8057,52.7693,52.7784,33817.0
2022-11-08 12:25:00,57.99,58.01,57.89,57.91,48265.0,52.7875,52.8057,52.6965,52.7147,48265.0
2022-11-08 12:30:00,57.9,57.96,57.86,57.88,47590.0,52.7056,52.7602,52.6692,52.6874,47590.0
2022-11-08 12:35:00,57.88,57.88,57.78,57.8,17037.0,52.6874,52.6874,52.5963,52.6145,17037.0
2022-11-08 12:40:00,57.81,57.92,57.8,57.88,13972.0,52.6236,52.7238,52.6145,52.6874,13972.0
2022-11-08 12:45:00,57.89,57.92,57.87,57.9,15908.0,52.6965,52.7238,52.6783,52.7056,15908.0
2022-11-08 12:50:00,57.9,57.94,57.88,57.92,19343.0,52.7056,52.742,52.6874,52.7238,19343.0
2022-11-08 12:55:00,57.93,57.99,57.87,57.99,148037.0,52.7329,52.7875,52.6783,52.7875,148037.0
2022-11-08 13:00:00,58.0,58.04,57.93,57.96,37118.0,52.7966,52.833,52.7329,52.7602,37118.0
2022-11-08 13:05:00,57.97,57.99,57.92,57.99,23754.0,52.7693,52.7875,52.7238,52.7875,23754.0
2022-11-08 13:10:00,57.99,57.99,57.84,57.84,156103.0,52.7875,52.7875,52.651,52.651,156103.0
2022-11-08 13:15:00,57.82,57.83,57.67,57.67,5932.0,52.6327,52.6419,52.4962,52.4962,5932.0
2022-11-08 13:20:00,57.65,57.73,57.62,57.72,39422.0,52.478,52.5508,52.4507,52.5417,39422.0
2022-11-08 13:25:00,57.74,57.74,57.5,57.51,10092.0,52.5599,52.5599,52.3415,52.3506,10092.0
2022-11-08 13:30:00,57.52,57.54,57.36,57.54,28347.0,52.3597,52.3779,52.214,52.3779,28347.0
2022-11-08 13:35:00,57.54,57.63,57.54,57.63,15958.0,52.3779,52.4598,52.3779,52.4598,15958.0
2022-11-08 13:40:00,57.63,57.71,57.63,57.67,30188.0,52.4598,52.5326,52.4598,52.4962,30188.0
2022-11-08 13:45:00,57.67,57.76,57.65,57.69,76575.0,52.4962,52.5781,52.478,52.5144,76575.0
2022-11-08 13:50:00,57.68,57.72,57.54,57.55,11518.0,52.5053,52.5417,52.3779,52.387,11518.0
2022-11-08 13:55:00,57.55,57.58,57.5,57.56,40616.0,52.387,52.4143,52.3415,52.3961,40616.0
2022-11-08 14:00:00,57.56,57.67,57.56,57.63,32224.0,52.3961,52.4962,52.3961,52.4598,32224.0
2022-11-08 14:05:00,57.63,57.64,57.58,57.61,67683.0,52.4598,52.4689,52.4143,52.4416,67683.0
2022-11-08 14:10:00,57.61,57.78,57.58,57.75,34258.0,52.4416,52.5963,52.4143,52.569,34258.0
2022-11-08 14:15:00,57.74,57.75,57.6,57.61,82256.0,52.5599,52.569,52.4325,52.4416,82256.0
2022-11-08 14:20:00,57.61,57.66,57.5,57.52,43432.0,52.4416,52.4871,52.3415,52.3597,43432.0
2022-11-08 14:25:00,57.51,57.52,57.4,57.45,33841.0,52.3506,52.3597,52.2504,52.2959,33841.0
2022-11-08 14:30:00,57.44,57.48,57.3,57.44,21834.0,52.2868,52.3233,52.1594,52.2868,21834.0
2022-11-08 14:35:00,57.44,57.68,57.44,57.64,28509.0,52.2868,52.5053,52.2868,52.4689,28509.0
2022-11-08 14:40:00,57.64,57.82,57.64,57.79,39488.0,52.4689,52.6327,52.4689,52.6054,39488.0
2022-11-08 14:45:00,57.78,57.83,57.72,57.76,77304.0,52.5963,52.6419,52.5417,52.5781,77304.0
2022-11-08 14:50:00,57.76,57.84,57.73,57.74,18352.0,52.5781,52.651,52.5508,52.5599,18352.0
2022-11-08 14:55:00,57.74,57.78,57.7,57.71,21897.0,52.5599,52.5963,52.5235,52.5326,21897.0
2022-11-08 15:00:00,57.7,57.85,57.7,57.77,153680.0,52.5235,52.6601,52.5235,52.5872,153680.0
2022-11-08 15:05:00,57.77,57.77,57.68,57.75,24711.0,52.5872,52.5872,52.5053,52.569,24711.0
2022-11-08 15:10:00,57.75,57.81,57.72,57.78,92382.0,52.569,52.6236,52.5417,52.5963,92382.0
2022-11-08 15:15:00,57.77,57.85,57.73,57.8,43554.0,52.5872,52.6601,52.5508,52.6145,43554.0
2022-11-08 15:20:00,57.8,57.87,57.73,57.78,33409.0,52.6145,52.6783,52.5508,52.5963,33409.0
2022-11-08 15:25:00,57.78,57.85,57.71,57.81,97389.0,52.5963,52.6601,52.5326,52.6236,97389.0
2022-11-08 15:30:00,57.81,57.85,57.77,57.8,52914.0,52.6236,52.6601,52.5872,52.6145,52914.0
2022-11-08 15:35:00,57.8,57.83,57.75,57.77,46843.0,52.6145,52.6419,52.569,52.5872,46843.0
2022-11-08 15:40:00,57.79,57.82,57.69,57.72,69240.0,52.6054,52.6327,52.5144,52.5417,69240.0
2022-11-08 15:45:00,57.73,57.81,57.72,57.76,184550.0,52.5508,52.6236,52.5417,52.5781,184550.0
2022-11-08 15:50:00,57.77,57.82,57.72,57.77,115551.0,52.5872,52.6327,52.5417,52.5872,115551.0
2022-11-08 15:55:00,57.77,57.85,57.72,57.84,344185.0,52.5872,52.6601,52.5417,52.651,344185.0
2022-11-09 09:30:00,57.56,57.56,57.23,57.55,82877.0,52.3961,52.3961,52.0957,52.387,82877.0
2022-11-09 09:35:00,57.57,57.59,57.35,57.36,218397.0,52.4052,52.4234,52.2049,52.214,218397.0
2022-11-09 09:40:00,57.35,57.51,57.29,57.32,51400.0,52.2049,52.3506,52.1503,52.1776,51400.0
2022-11-09 09:45:00,57.3,57.34,57.08,57.19,26540.0,52.1594,52.1958,51.9591,52.0593,26540.0
2022-11-09 09:50:00,57.16,57.29,57.13,57.25,8115.0,52.032,52.1503,52.0047,52.1139,8115.0
2022-11-09 09:55:00,57.25,57.33,57.13,57.2,165124.0,52.1139,52.1867,52.0047,52.0684,165124.0
2022-11-09 10:00:00,57.19,57.32,57.15,57.3,23068.0,52.0593,52.1776,52.0229,52.1594,23068.0
2022-11-09 10:05:00,57.32,57.57,57.32,57.57,77618.0,52.1776,52.4052,52.1776,52.4052,77618.0
2022-11-09 10:10:00,57.54,57.57,57.43,57.43,47300.0,52.3779,52.4052,52.2777,52.2777,47300.0
2022-11-09 10:15:00,57.4,57.6,57.4,57.46,7394.0,52.2504,52.4325,52.2504,52.305,7394.0
2022-11-09 10:20:00,57.46,57.49,57.3,57.33,27961.0,52.305,52.3324,52.1594,52.1867,27961.0
2022-11-09 10:25:00,57.36,57.36,57.11,57.14,15794.0,52.214,52.214,51.9864,52.0138,15794.0
2022-11-09 10:30:00,57.12,57.22,57.09,57.16,35482.0,51.9955,52.0866,51.9682,52.032,35482.0
2022-11-09 10:35:00,57.18,57.27,57.12,57.15,51641.0,52.0502,52.1321,51.9955,52.0229,51641.0
2022-11-09 10:40:00,57.14,57.18,57.01,57.15,41313.0,52.0138,52.0502,51.8954,52.0229,41313.0
2022-11-09 10:45:00,57.16,57.21,57.1,57.15,43814.0,52.032,52.0775,51.9773,52.0229,43814.0
2022-11-09 10:50:00,57.15,57.23,57.13,57.22,15439.0,52.0229,52.0957,52.0047,52.0866,15439.0
2022-11-09 10:55:00,57.18,57.25,57.15,57.22,30129.0,52.0502,52.1139,52.0229,52.0866,30129.0
2022-11-09 11:00:00,57.22,57.28,57.19,57.21,8100.0,52.0866,52.1412,52.0593,52.0775,8100.0
2022-11-09 11:05:00,57.22,57.39,57.2,57.37,11104.0,52.0866,52.2413,52.0684,52.2231,11104.0
2022-11-09 11:10:00,57.36,57.36,57.26,57.33,7569.0,52.214,52.214,52.123,52.1867,7569.0
2022-11-09 11:15:00,57.32,57.43,57.31,57.36,119265.0,52.1776,52.2777,52.1685,52.214,119265.0
2022-11-09 11:20:00,57.37,57.44,57.31,57.32,31283.0,52.2231,52.2868,52.1685,52.1776,31283.0
2022-11-09 11:25:00,57.33,57.44,57.33,57.38,10519.0,52.1867,52.2868,52.1867,52.2322,10519.0
2022-11-09 11:30:00,57.37,57.38,57.25,57.25,40791.0,52.2231,52.2322,52.1139,52.1139,40791.0
2022-11-09 11:35:00,57.23,57.26,57.15,57.18,18957.0,52.0957,52.123,52.0229,52.0502,18957.0
2022-11-09 11:40:00,57.18,57.3,57.17,57.3,10732.0,52.0502,52.1594,52.0411,52.1594,10732.0
2022-11-09 11:45:00,57.26,57.28,57.16,57.2,12782.0,52.123,52.1412,52.032,52.0684,12782.0
2022-11-09 11:50:00,57.21,57.28,57.18,57.19,9331.0,52.0775,52.1412,52.0502,52.0593,9331.0
2022-11-09 11:55:00,57.19,57.19,57.11,57.14,12757.0,52.0593,52.0593,51.9864,52.0138,12757.0
2022-11-09 12:00:00,57.13,57.15,57.06,57.15,13718.0,52.0047,52.0229,51.9409,52.0229,13718.0
2022-11-09 12:05:00,57.15,57.15,57.07,57.12,15818.0,52.0229,52.0229,51.95,51.9955,15818.0
2022-11-09 12:10:00,57.12,57.19,57.12,57.18,7086.0,51.9955,52.0593,51.9955,52.0502,7086.0
2022-11-09 12:15:00,57.17,57.26,57.14,57.26,23956.0,52.0411,52.123,52.0138,52.123,23956.0
2022-11-09 12:20:00,57.26,57.26,57.13,57.16,9603.0,52.123,52.123,52.0047,52.032,9603.0
2022-11-09 12:25:00,57.16,57.21,57.13,57.19,22653.0,52.032,52.0775,52.0047,52.0593,22653.0
2022-11-09 12:30:00,57.18,57.25,57.18,57.23,10716.0,52.0502,52.1139,52.0502,52.0957,10716.0
2022-11-09 12:35:00,57.23,57.24,57.12,57.13,16333.0,52.0957,52.1048,51.9955,52.0047,16333.0
2022-11-09 12:40:00,57.13,57.22,57.12,57.2,24141.0,52.0047,52.0866,51.9955,52.0684,24141.0
2022-11-09 12:45:00,57.17,57.2,57.12,57.15,250509.0,52.0411,52.0684,51.9955,52.0229,250509.0
2022-11-09 12:50:00,57.15,57.33,57.14,57.33,36614.0,52.0229,52.1867,52.0138,52.1867,36614.0
2022-11-09 12:55:00,57.33,57.37,57.3,57.37,18604.0,52.1867,52.2231,52.1594,52.2231,18604.0
2022-11-09 13:00:00,57.38,57.38,57.27,57.34,53455.0,52.2322,52.2322,52.1321,52.1958,53455.0
2022-11-09 13:05:00,57.34,57.36,57.26,57.34,18211.0,52.1958,52.214,52.123,52.1958,18211.0
2022-11-09 13:10:00,57.34,57.38,57.26,57.35,67546.0,52.1958,52.2322,52.123,52.2049,67546.0
2022-11-09 13:15:00,57.34,57.37,57.33,57.35,23309.0,52.1958,52.2231,52.1867,52.2049,23309.0
2022-11-09 13:20:00,57.34,57.36,57.18,57.23,27518.0,52.1958,52.214,52.0502,52.0957,27518.0
2022-11-09 13:25:00,57.23,57.23,57.15,57.17,16823.0,52.0957,52.0957,52.0229,52.0411,16823.0
2022-11-09 13:30:00,57.16,57.16,57.0,57.01,34290.0,52.032,52.032,51.8863,51.8954,34290.0
2022-11-09 13:35:00,57.02,57.08,56.97,56.98,19429.0,51.9045,51.9591,51.859,51.8681,19429.0
2022-11-09 13:40:00,56.98,57.1,56.96,57.02,82384.0,51.8681,51.9773,51.8499,51.9045,82384.0
2022-11-09 13:45:00,57.0,57.14,57.0,57.14,56834.0,51.8863,52.0138,51.8863,52.0138,56834.0
2022-11-09 13:50:00,57.13,57.19,57.12,57.18,16766.0,52.0047,52.0593,51.9955,52.0502,16766.0
2022-11-09 13:55:00,57.18,57.23,57.13,57.23,18389.0,52.0502,52.0957,52.0047,52.0957,18389.0
2022-11-09 14:00:00,57.22,57.23,57.17,57.21,35411.0,52.0866,52.0957,52.0411,52.0775,35411.0
2022-11-09 14:05:00,57.19,57.29,57.16,57.28,11578.0,52.0593,52.1503,52.032,52.1412,11578.0
2022-11-09 14:10:00,57.28,57.38,57.25,57.36,29454.0,52.1412,52.2322,52.1139,52.214,29454.0
2022-11-09 14:15:00,57.35,57.36,57.28,57.33,22985.0,52.2049,52.214,52.1412,52.1867,22985.0
2022-11-09 14:20:00,57.33,57.34,57.27,57.32,50099.0,52.1867,52.1958,52.1321,52.1776,50099.0
2022-11-09 14:25:00,57.32,57.37,57.29,57.34,81785.0,52.1776,52.2231,52.1503,52.1958,81785.0
2022-11-09 14:30:00,57.35,57.36,57.25,57.29,123396.0,52.2049,52.214,52.1139,52.1503,123396.0
2022-11-09 14:35:00,57.29,57.31,57.19,57.19,31497.0,52.1503,52.1685,52.0593,52.0593,31497.0
2022-11-09 14:40:00,57.19,57.34,57.17,57.29,25530.0,52.0593,52.1958,52.0411,52.1503,25530.0
2022-11-09 14:45:00,57.3,57.34,57.2,57.2,16887.0,52.1594,52.1958,52.0684,52.0684,16887.0
2022-11-09 14:50:00,57.2,57.3,57.19,57.29,23751.0,52.0684,52.1594,52.0593,52.1503,23751.0
2022-11-09 14:55:00,57.29,57.3,57.22,57.28,18450.0,52.1503,52.1594,52.0866,52.1412,18450.0
2022-11-09 15:00:00,57.28,57.37,57.27,57.37,28046.0,52.1412,52.2231,52.1321,52.2231,28046.0
2022-11-09 15:05:00,57.37,57.5,57.34,57.47,131711.0,52.2231,52.3415,52.1958,52.3141,131711.0
2022-11-09 15:10:00,57.47,57.47,57.38,57.4,60575.0,52.3141,52.3141,52.2322,52.2504,60575.0
2022-11-09 15:15:00,57.4,57.47,57.32,57.39,131709.0,52.2504,52.3141,52.1776,52.2413,131709.0
2022-11-09 15:20:00,57.39,57.39,57.3,57.31,73016.0,52.2413,52.2413,52.1594,52.1685,73016.0
2022-11-09 15:25:00,57.33,57.38,57.17,57.21,176537.0,52.1867,52.2322,52.0411,52.0775,176537.0
2022-11-09 15:30:00,57.21,57.21,57.1,57.14,42330.0,52.0775,52.0775,51.9773,52.0138,42330.0
2022-11-09 15:35:00,57.14,57.14,57.01,57.05,52754.0,52.0138,52.0138,51.8954,51.9318,52754.0
2022-11-09 15:40:00,57.05,57.06,56.96,57.01,113577.0,51.9318,51.9409,51.8499,51.8954,113577.0
2022-11-09 15:45:00,57.01,57.07,56.99,57.04,98764.0,51.8954,51.95,51.8772,51.9227,98764.0
2022-11-09 15:50:00,57.01,57.21,56.97,57.11,147189.0,51.8954,52.0775,51.859,51.9864,147189.0
2022-11-09 15:55:00,57.1,57.27,57.09,57.26,336303.0,51.9773,52.1321,51.9682,52.123,336303.0
2022-11-10 09:30:00,58.91,59.0,58.26,58.26,67620.0,53.625,53.7069,53.0333,53.0333,67620.0
2022-11-10 09:35:00,58.26,58.46,58.11,58.46,102254.0,53.0333,53.2153,52.8967,53.2153,102254.0
2022-11-10 09:40:00,58.53,58.71,58.4,58.71,112710.0,53.2791,53.4429,53.1607,53.4429,112710.0
2022-11-10 09:45:00,58.75,58.93,58.73,58.85,79580.0,53.4793,53.6432,53.4611,53.5703,79580.0
2022-11-10 09:50:00,58.85,58.92,58.56,58.59,53976.0,53.5703,53.6341,53.3064,53.3337,53976.0
2022-11-10 09:55:00,58.61,58.72,58.47,58.65,32253.0,53.3519,53.452,53.2244,53.3883,32253.0
2022-11-10 10:00:00,58.65,58.77,58.55,58.61,46856.0,53.3883,53.4975,53.2973,53.3519,46856.0
2022-11-10 10:05:00,58.62,58.66,58.48,58.54,69156.0,53.361,53.3974,53.2335,53.2882,69156.0
2022-11-10 10:10:00,58.57,58.57,58.38,58.39,12818.0,53.3155,53.3155,53.1425,53.1516,12818.0
2022-11-10 10:15:00,58.38,58.48,58.38,58.43,27806.0,53.1425,53.2335,53.1425,53.188,27806.0
2022-11-10 10:20:00,58.42,58.7,58.41,58.69,10166.0,53.1789,53.4338,53.1698,53.4247,10166.0
2022-11-10 10:25:00,58.69,58.72,58.57,58.58,26238.0,53.4247,53.452,53.3155,53.3246,26238.0
2022-11-10 10:30:00,58.59,58.64,58.47,58.58,67073.0,53.3337,53.3792,53.2244,53.3246,67073.0
2022-11-10 10:35:00,58.51,58.61,58.5,58.53,65402.0,53.2608,53.3519,53.2517,53.2791,65402.0
2022-11-10 10:40:00,58.52,58.66,58.5,58.56,31893.0,53.2699,53.3974,53.2517,53.3064,31893.0
2022-11-10 10:45:00,58.56,58.69,58.51,58.68,27150.0,53.3064,53.4247,53.2608,53.4156,27150.0
2022-11-10 10:50:00,58.67,58.85,58.64,58.77,32147.0,53.4065,53.5703,53.3792,53.4975,32147.0
2022-11-10 10:55:00,58.77,58.77,58.71,58.73,25343.0,53.4975,53.4975,53.4429,53.4611,25343.0
2022-11-10 11:00:00,58.72,58.81,58.6,58.6,29472.0,53.452,53.5339,53.3428,53.3428,29472.0
2022-11-10 11:05:00,58.6,58.78,58.52,58.65,47765.0,53.3428,53.5066,53.2699,53.3883,47765.0
2022-11-10 11:10:00,58.66,58.73,58.65,58.7,45656.0,53.3974,53.4611,53.3883,53.4338,45656.0
2022-11-10 11:15:00,58.67,58.73,58.53,58.66,19437.0,53.4065,53.4611,53.2791,53.3974,19437.0
2022-11-10 11:20:00,58.66,58.77,58.66,58.75,17853.0,53.3974,53.4975,53.3974,53.4793,17853.0
2022-11-10 11:25:00,58.74,58.81,58.71,58.79,14657.0,53.4702,53.5339,53.4429,53.5157,14657.0
2022-11-10 11:30:00,58.8,59.1,58.78,59.06,14566.0,53.5248,53.7979,53.5066,53.7615,14566.0
2022-11-10 11:35:00,59.05,59.05,58.88,58.95,31736.0,53.7524,53.7524,53.5977,53.6614,31736.0
2022-11-10 11:40:00,58.94,58.96,58.83,58.83,21047.0,53.6523,53.6705,53.5521,53.5521,21047.0
2022-11-10 11:45:00,58.83,59.02,58.78,58.97,46498.0,53.5521,53.7251,53.5066,53.6796,46498.0
2022-11-10 11:50:00,58.96,59.0,58.9,58.98,27422.0,53.6705,53.7069,53.6159,53.6887,27422.0
2022-11-10 11:55:00,58.98,59.09,58.98,59.03,47146.0,53.6887,53.7888,53.6887,53.7342,47146.0
2022-11-10 12:00:00,59.03,59.08,58.98,59.01,33129.0,53.7342,53.7797,53.6887,53.716,33129.0
2022-11-10 12:05:00,59.02,59.02,58.84,58.89,14577.0,53.7251,53.7251,53.5612,53.6068,14577.0
2022-11-10 12:10:00,58.89,58.92,58.83,58.84,17141.0,53.6068,53.6341,53.5521,53.5612,17141.0
2022-11-10 12:15:00,58.84,58.91,58.8,58.84,31572.0,53.5612,53.625,53.5248,53.5612,31572.0
2022-11-10 12:20:00,58.83,58.87,58.81,58.85,11081.0,53.5521,53.5885,53.5339,53.5703,11081.0
2022-11-10 12:25:00,58.84,58.84,58.62,58.62,9673.0,53.5612,53.5612,53.361,53.361,9673.0
2022-11-10 12:30:00,58.6,58.63,58.55,58.59,13791.0,53.3428,53.3701,53.2973,53.3337,13791.0
2022-11-10 12:35:00,58.59,58.61,58.5,58.52,15246.0,53.3337,53.3519,53.2517,53.2699,15246.0
2022-11-10 12:40:00,58.52,58.61,58.49,58.57,13006.0,53.2699,53.3519,53.2426,53.3155,13006.0
2022-11-10 12:45:00,58.57,58.57,58.44,58.47,10405.0,53.3155,53.3155,53.1971,53.2244,10405.0
2022-11-10 12:50:00,58.47,58.51,58.45,58.45,8648.0,53.2244,53.2608,53.2062,53.2062,8648.0
2022-11-10 12:55:00,58.45,58.48,58.37,58.43,6404.0,53.2062,53.2335,53.1334,53.188,6404.0
2022-11-10 13:00:00,58.45,58.67,58.44,58.67,23045.0,53.2062,53.4065,53.1971,53.4065,23045.0
2022-11-10 13:05:00,58.67,58.67,58.55,58.57,14052.0,53.4065,53.4065,53.2973,53.3155,14052.0
2022-11-10 13:10:00,58.55,58.67,58.54,58.65,11579.0,53.2973,53.4065,53.2882,53.3883,11579.0
2022-11-10 13:15:00,58.65,58.65,58.45,58.5,36422.0,53.3883,53.3883,53.2062,53.2517,36422.0
2022-11-10 13:20:00,58.52,58.62,58.49,58.52,11134.0,53.2699,53.361,53.2426,53.2699,11134.0
2022-11-10 13:25:00,58.54,58.69,58.54,58.69,29876.0,53.2882,53.4247,53.2882,53.4247,29876.0
2022-11-10 13:30:00,58.68,58.72,58.63,58.67,9131.0,53.4156,53.452,53.3701,53.4065,9131.0
2022-11-10 13:35:00,58.66,58.75,58.64,58.73,14725.0,53.3974,53.4793,53.3792,53.4611,14725.0
2022-11-10 13:40:00,58.71,58.9,58.71,58.88,13301.0,53.4429,53.6159,53.4429,53.5977,13301.0
2022-11-10 13:45:00,58.9,59.02,58.88,59.0,17542.0,53.6159,53.7251,53.5977,53.7069,17542.0
2022-11-10 13:50:00,58.98,59.02,58.88,58.88,51166.0,53.6887,53.7251,53.5977,53.5977,51166.0
2022-11-10 13:55:00,58.88,58.89,58.84,58.85,10320.0,53.5977,53.6068,53.5612,53.5703,10320.0
2022-11-10 14:00:00,58.85,58.93,58.85,58.9,15344.0,53.5703,53.6432,53.5703,53.6159,15344.0
2022-11-10 14:05:00,58.9,59.0,58.88,58.94,14945.0,53.6159,53.7069,53.5977,53.6523,14945.0
2022-11-10 14:10:00,58.94,58.97,58.91,58.91,6445.0,53.6523,53.6796,53.625,53.625,6445.0
2022-11-10 14:15:00,58.92,58.92,58.87,58.89,6782.0,53.6341,53.6341,53.5885,53.6068,6782.0
2022-11-10 14:20:00,58.88,58.88,58.76,58.86,9246.0,53.5977,53.5977,53.4884,53.5794,9246.0
2022-11-10 14:25:00,58.87,58.96,58.87,58.91,10398.0,53.5885,53.6705,53.5885,53.625,10398.0
2022-11-10 14:30:00,58.9,58.95,58.83,58.92,78416.0,53.6159,53.6614,53.5521,53.6341,78416.0
2022-11-10 14:35:00,58.92,58.93,58.87,58.9,44275.0,53.6341,53.6432,53.5885,53.6159,44275.0
2022-11-10 14:40:00,58.89,59.05,58.88,59.04,67654.0,53.6068,53.7524,53.5977,53.7433,67654.0
2022-11-10 14:45:00,59.02,59.12,59.02,59.12,17175.0,53.7251,53.8161,53.7251,53.8161,17175.0
2022-11-10 14:50:00,59.13,59.21,59.11,59.21,24889.0,53.8252,53.898,53.807,53.898,24889.0
2022-11-10 14:55:00,59.22,59.31,59.16,59.28,120247.0,53.9071,53.9891,53.8525,53.9618,120247.0
2022-11-10 15:00:00,59.29,59.39,59.26,59.39,98680.0,53.9709,54.0619,53.9436,54.0619,98680.0
2022-11-10 15:05:00,59.39,59.45,59.35,59.4,126279.0,54.0619,54.1165,54.0255,54.071,126279.0
2022-11-10 15:10:00,59.4,59.55,59.38,59.51,71631.0,54.071,54.2075,54.0528,54.1711,71631.0
2022-11-10 15:15:00,59.52,59.53,59.34,59.34,31939.0,54.1802,54.1893,54.0164,54.0164,31939.0
2022-11-10 15:20:00,59.33,59.47,59.31,59.47,39792.0,54.0073,54.1347,53.9891,54.1347,39792.0
2022-11-10 15:25:00,59.48,59.48,59.37,59.4,34212.0,54.1438,54.1438,54.0437,54.071,34212.0
2022-11-10 15:30:00,59.4,59.46,59.34,59.34,64047.0,54.071,54.1256,54.0164,54.0164,64047.0
2022-11-10 15:35:00,59.36,59.41,59.31,59.36,62921.0,54.0346,54.0801,53.9891,54.0346,62921.0
2022-11-10 15:40:00,59.36,59.41,59.29,59.39,69989.0,54.0346,54.0801,53.9709,54.0619,69989.0
2022-11-10 15:45:00,59.38,59.51,59.36,59.51,80018.0,54.0528,54.1711,54.0346,54.1711,80018.0
2022-11-10 15:50:00,59.51,59.59,59.47,59.59,222735.0,54.1711,54.244,54.1347,54.244,222735.0
2022-11-10 15:55:00,59.59,59.63,59.42,59.5,274175.0,54.244,54.2804,54.0892,54.162,274175.0
2022-11-11 09:30:00,59.34,59.35,58.86,59.01,48210.0,54.0164,54.0255,53.5794,53.716,48210.0
2022-11-11 09:35:00,59.01,59.07,58.83,58.83,33922.0,53.716,53.7706,53.5521,53.5521,33922.0
2022-11-11 09:40:00,58.84,59.01,58.72,58.73,38262.0,53.5612,53.716,53.452,53.4611,38262.0
2022-11-11 09:45:00,58.75,58.89,58.61,58.75,71499.0,53.4793,53.6068,53.3519,53.4793,71499.0
2022-11-11 09:50:00,58.76,58.9,58.71,58.78,99676.0,53.4884,53.6159,53.4429,53.5066,99676.0
2022-11-11 09:55:00,58.76,58.9,58.68,58.69,64406.0,53.4884,53.6159,53.4156,53.4247,64406.0
2022-11-11 10:00:00,58.65,58.69,58.33,58.34,54669.0,53.3883,53.4247,53.097,53.1061,54669.0
2022-11-11 10:05:00,58.33,58.37,57.93,57.93,57903.0,53.097,53.1334,52.7329,52.7329,57903.0
2022-11-11 10:10:00,57.94,58.24,57.93,58.23,48862.0,52.742,53.0151,52.7329,53.006,48862.0
2022-11-11 10:15:00,58.25,58.33,58.08,58.18,19093.0,53.0242,53.097,52.8694,52.9605,19093.0
2022-11-11 10:20:00,58.16,58.26,58.04,58.08,40152.0,52.9422,53.0333,52.833,52.8694,40152.0
2022-11-11 10:25:00,58.08,58.31,58.08,58.21,26346.0,52.8694,53.0788,52.8694,52.9878,26346.0
2022-11-11 10:30:00,58.17,58.2,58.01,58.01,37013.0,52.9513,52.9787,52.8057,52.8057,37013.0
2022-11-11 10:35:00,58.02,58.09,57.97,58.06,14848.0,52.8148,52.8785,52.7693,52.8512,14848.0
2022-11-11 10:40:00,58.05,58.12,58.02,58.11,9723.0,52.8421,52.9058,52.8148,52.8967,9723.0
2022-11-11 10:45:00,58.12,58.14,58.02,58.02,23855.0,52.9058,52.924,52.8148,52.8148,23855.0
2022-11-11 10:50:00,58.02,58.03,57.8,57.81,72628.0,52.8148,52.8239,52.6145,52.6236,72628.0
2022-11-11 10:55:00,57.82,57.96,57.73,57.74,18776.0,52.6327,52.7602,52.5508,52.5599,18776.0
2022-11-11 11:00:00,57.74,57.83,57.68,57.79,21660.0,52.5599,52.6419,52.5053,52.6054,21660.0
2022-11-11 11:05:00,57.78,57.87,57.73,57.8,43387.0,52.5963,52.6783,52.5508,52.6145,43387.0
2022-11-11 11:10:00,57.82,57.93,57.78,57.92,81264.0,52.6327,52.7329,52.5963,52.7238,81264.0
2022-11-11 11:15:00,57.91,58.11,57.91,58.1,51926.0,52.7147,52.8967,52.7147,52.8876,51926.0
2022-11-11 11:20:00,58.09,58.16,58.03,58.04,53405.0,52.8785,52.9422,52.8239,52.833,53405.0
2022-11-11 11:25:00,58.02,58.08,57.9,57.91,95396.0,52.8148,52.8694,52.7056,52.7147,95396.0
2022-11-11 11:30:00,57.92,57.95,57.84,57.84,45294.0,52.7238,52.7511,52.651,52.651,45294.0
2022-11-11 11:35:00,57.84,57.95,57.83,57.86,58968.0,52.651,52.7511,52.6419,52.6692,58968.0
2022-11-11 11:40:00,57.86,57.95,57.83,57.92,68016.0,52.6692,52.7511,52.6419,52.7238,68016.0
2022-11-11 11:45:00,57.91,57.97,57.81,57.97,96515.0,52.7147,52.7693,52.6236,52.7693,96515.0
2022-11-11 11:50:00,57.97,58.01,57.87,57.88,18748.0,52.7693,52.8057,52.6783,52.6874,18748.0
2022-11-11 11:55:00,57.87,57.89,57.73,57.73,15065.0,52.6783,52.6965,52.5508,52.5508,15065.0
2022-11-11 12:00:00,57.72,57.85,57.67,57.85,122954.0,52.5417,52.6601,52.4962,52.6601,122954.0
2022-11-11 12:05:00,57.85,57.91,57.83,57.9,19296.0,52.6601,52.7147,52.6419,52.7056,19296.0
2022-11-11 12:10:00,57.91,58.03,57.91,57.96,21415.0,52.7147,52.8239,52.7147,52.7602,21415.0
2022-11-11 12:15:00,57.96,58.05,57.95,57.99,18203.0,52.7602,52.8421,52.7511,52.7875,18203.0
2022-11-11 12:20:00,58.0,58.01,57.96,58.0,21402.0,52.7966,52.8057,52.7602,52.7966,21402.0
2022-11-11 12:25:00,58.0,58.03,57.94,57.94,34543.0,52.7966,52.8239,52.742,52.742,34543.0
2022-11-11 12:30:00,57.95,58.0,57.92,57.92,20536.0,52.7511,52.7966,52.7238,52.7238,20536.0
2022-11-11 12:35:00,57.9,57.94,57.85,57.86,18244.0,52.7056,52.742,52.6601,52.6692,18244.0
2022-11-11 12:40:00,57.84,57.86,57.73,57.78,32072.0,52.651,52.6692,52.5508,52.5963,32072.0
2022-11-11 12:45:00,57.77,57.84,57.74,57.75,21650.0,52.5872,52.651,52.5599,52.569,21650.0
2022-11-11 12:50:00,57.76,57.8,57.68,57.72,33077.0,52.5781,52.6145,52.5053,52.5417,33077.0
2022-11-11 12:55:00,57.72,57.85,57.72,57.75,17210.0,52.5417,52.6601,52.5417,52.569,17210.0
2022-11-11 13:00:00,57.75,57.87,57.75,57.87,25558.0,52.569,52.6783,52.569,52.6783,25558.0
2022-11-11 13:05:00,57.87,57.91,57.84,57.86,18774.0,52.6783,52.7147,52.651,52.6692,18774.0
2022-11-11 13:10:00,57.86,57.92,57.82,57.83,15033.0,52.6692,52.7238,52.6327,52.6419,15033.0
2022-11-11 13:15:00,57.84,57.98,57.84,57.97,21252.0,52.651,52.7784,52.651,52.7693,21252.0
2022-11-11 13:20:00,57.97,57.97,57.9,57.92,22613.0,52.7693,52.7693,52.7056,52.7238,22613.0
2022-11-11 13:25:00,57.92,57.95,57.85,57.94,27430.0,52.7238,52.7511,52.6601,52.742,27430.0
2022-11-11 13:30:00,57.94,58.0,57.92,57.98,24993.0,52.742,52.7966,52.7238,52.7784,24993.0
2022-11-11 13:35:00,58.0,58.01,57.92,57.97,11680.0,52.7966,52.8057,52.7238,52.7693,11680.0
2022-11-11 13:40:00,57.97,58.03,57.95,58.0,16493.0,52.7693,52.8239,52.7511,52.7966,16493.0
2022-11-11 13:45:00,58.0,58.17,57.99,58.17,46516.0,52.7966,52.9513,52.7875,52.9513,46516.0
2022-11-11 13:50:00,58.17,58.32,58.15,58.25,16165.0,52.9513,53.0879,52.9331,53.0242,16165.0
2022-11-11 13:55:00,58.26,58.26,58.21,58.24,15561.0,53.0333,53.0333,52.9878,53.0151,15561.0
2022-11-11 14:00:00,58.23,58.28,58.14,58.21,31831.0,53.006,53.0515,52.924,52.9878,31831.0
2022-11-11 14:05:00,58.2,58.26,58.14,58.2,80708.0,52.9787,53.0333,52.924,52.9787,80708.0
2022-11-11 14:10:00,58.17,58.17,58.07,58.13,16799.0,52.9513,52.9513,52.8603,52.9149,16799.0
2022-11-11 14:15:00,58.13,58.13,58.05,58.12,26785.0,52.9149,52.9149,52.8421,52.9058,26785.0
2022-11-11 14:20:00,58.12,58.18,58.11,58.16,20688.0,52.9058,52.9605,52.8967,52.9422,20688.0
2022-11-11 14:25:00,58.15,58.18,58.11,58.15,18863.0,52.9331,52.9605,52.8967,52.9331,18863.0
2022-11-11 14:30:00,58.15,58.2,58.14,58.15,40817.0,52.9331,52.9787,52.924,52.9331,40817.0
2022-11-11 14:35:00,58.15,58.15,58.0,58.05,22803.0,52.9331,52.9331,52.7966,52.8421,22803.0
2022-11-11 14:40:00,58.04,58.13,58.04,58.11,15454.0,52.833,52.9149,52.833,52.8967,15454.0
2022-11-11 14:45:00,58.1,58.13,57.95,57.96,56312.0,52.8876,52.9149,52.7511,52.7602,56312.0
2022-11-11 14:50:00,57.97,58.01,57.96,58.0,36986.0,52.7693,52.8057,52.7602,52.7966,36986.0
2022-11-11 14:55:00,58.0,58.05,57.95,58.04,57607.0,52.7966,52.8421,52.7511,52.833,57607.0
2022-11-11 15:00:00,58.05,58.15,58.04,58.08,17503.0,52.8421,52.9331,52.833,52.8694,17503.0
2022-11-11 15:05:00,58.08,58.17,58.08,58.12,18448.0,52.8694,52.9513,52.8694,52.9058,18448.0
2022-11-11 15:10:00,58.13,58.21,58.12,58.2,46403.0,52.9149,52.9878,52.9058,52.9787,46403.0
2022-11-11 15:15:00,58.19,58.26,58.16,58.25,38177.0,52.9696,53.0333,52.9422,53.0242,38177.0
2022-11-11 15:20:00,58.25,58.27,58.16,58.19,45703.0,53.0242,53.0424,52.9422,52.9696,45703.0
2022-11-11 15:25:00,58.2,58.29,58.2,58.24,40021.0,52.9787,53.0606,52.9787,53.0151,40021.0
2022-11-11 15:30:00,58.24,58.37,58.23,58.28,70955.0,53.0151,53.1334,53.006,53.0515,70955.0
2022-11-11 15:35:00,58.29,58.33,58.21,58.28,32741.0,53.0606,53.097,52.9878,53.0515,32741.0
2022-11-11 15:40:00,58.27,58.32,58.23,58.26,56582.0,53.0424,53.0879,53.006,53.0333,56582.0
2022-11-11 15:45:00,58.27,58.44,58.25,58.4,88775.0,53.0424,53.1971,53.0242,53.1607,88775.0
2022-11-11 15:50:00,58.41,58.51,58.4,58.43,148054.0,53.1698,53.2608,53.1607,53.188,148054.0
2022-11-11 15:55:00,58.43,58.43,58.26,58.29,233075.0,53.188,53.188,53.0333,53.0606,233075.0
2022-11-14 09:30:00,57.0,57.11,56.06,56.71,465565.0,51.8863,51.9864,51.0306,51.6223,465565.0
2022-11-14 09:35:00,56.75,57.18,56.65,57.1,198251.0,51.6587,52.0502,51.5677,51.9773,198251.0
2022-11-14 09:40:00,57.05,57.14,56.76,56.95,186257.0,51.9318,52.0138,51.6678,51.8408,186257.0
2022-11-14 09:45:00,56.94,57.18,56.86,57.05,178936.0,51.8317,52.0502,51.7589,51.9318,178936.0
2022-11-14 09:50:00,57.07,57.07,56.85,56.86,35637.0,51.95,51.95,51.7498,51.7589,35637.0
2022-11-14 09:55:00,56.84,57.04,56.74,56.81,100960.0,51.7407,51.9227,51.6496,51.7134,100960.0
2022-11-14 10:00:00,56.8,56.87,56.53,56.64,84645.0,51.7043,51.768,51.4585,51.5586,84645.0
2022-11-14 10:05:00,56.64,56.95,56.64,56.94,39380.0,51.5586,51.8408,51.5586,51.8317,39380.0
2022-11-14 10:10:00,56.95,57.11,56.85,57.07,46563.0,51.8408,51.9864,51.7498,51.95,46563.0
2022-11-14 10:15:00,57.09,57.21,57.06,57.17,80113.0,51.9682,52.0775,51.9409,52.0411,80113.0
2022-11-14 10:20:00,57.19,57.26,57.0,57.0,34148.0,52.0593,52.123,51.8863,51.8863,34148.0
2022-11-14 10:25:00,57.0,57.15,56.99,57.13,113369.0,51.8863,52.0229,51.8772,52.0047,113369.0
2022-11-14 10:30:00,57.15,57.53,57.11,57.41,215896.0,52.0229,52.3688,51.9864,52.2595,215896.0
2022-11-14 10:35:00,57.4,57.43,57.24,57.36,26961.0,52.2504,52.2777,52.1048,52.214,26961.0
2022-11-14 10:40:00,57.34,57.39,57.23,57.31,36595.0,52.1958,52.2413,52.0957,52.1685,36595.0
2022-11-14 10:45:00,57.32,57.36,57.2,57.35,23641.0,52.1776,52.214,52.0684,52.2049,23641.0
2022-11-14 10:50:00,57.34,57.45,57.33,57.44,110289.0,52.1958,52.2959,52.1867,52.2868,110289.0
2022-11-14 10:55:00,57.43,57.43,57.21,57.33,28710.0,52.2777,52.2777,52.0775,52.1867,28710.0
2022-11-14 11:00:00,57.32,57.36,57.19,57.26,29145.0,52.1776,52.214,52.0593,52.123,29145.0
2022-11-14 11:05:00,57.27,57.3,57.23,57.26,64934.0,52.1321,52.1594,52.0957,52.123,64934.0
2022-11-14 11:10:00,57.26,57.28,57.13,57.17,29678.0,52.123,52.1412,52.0047,52.0411,29678.0
2022-11-14 11:15:00,57.16,57.26,57.15,57.19,49715.0,52.032,52.123,52.0229,52.0593,49715.0
2022-11-14 11:20:00,57.2,57.4,57.19,57.4,101742.0,52.0684,52.2504,52.0593,52.2504,101742.0
2022-11-14 11:25:00,57.42,57.43,57.34,57.43,33095.0,52.2686,52.2777,52.1958,52.2777,33095.0
2022-11-14 11:30:00,57.43,57.45,57.31,57.45,83627.0,52.2777,52.2959,52.1685,52.2959,83627.0
2022-11-14 11:35:00,57.45,57.63,57.45,57.53,87191.0,52.2959,52.4598,52.2959,52.3688,87191.0
2022-11-14 11:40:00,57.53,57.59,57.46,57.57,20365.0,52.3688,52.4234,52.305,52.4052,20365.0
2022-11-14 11:45:00,57.58,57.63,57.51,57.53,11348.0,52.4143,52.4598,52.3506,52.3688,11348.0
2022-11-14 11:50:00,57.53,57.53,57.44,57.51,31295.0,52.3688,52.3688,52.2868,52.3506,31295.0
2022-11-14 11:55:00,57.52,57.52,57.38,57.46,26017.0,52.3597,52.3597,52.2322,52.305,26017.0
2022-11-14 12:00:00,57.46,57.51,57.41,57.48,20597.0,52.305,52.3506,52.2595,52.3233,20597.0
2022-11-14 12:05:00,57.47,57.58,57.41,57.55,69626.0,52.3141,52.4143,52.2595,52.387,69626.0
2022-11-14 12:10:00,57.56,57.61,57.49,57.5,42059.0,52.3961,52.4416,52.3324,52.3415,42059.0
2022-11-14 12:15:00,57.51,57.53,57.48,57.49,21484.0,52.3506,52.3688,52.3233,52.3324,21484.0
2022-11-14 12:20:00,57.48,57.58,57.47,57.58,21034.0,52.3233,52.4143,52.3141,52.4143,21034.0
2022-11-14 12:25:00,57.57,57.68,57.56,57.66,46482.0,52.4052,52.5053,52.3961,52.4871,46482.0
2022-11-14 12:30:00,57.66,57.67,57.57,57.58,21003.0,52.4871,52.4962,52.4052,52.4143,21003.0
2022-11-14 12:35:00,57.58,57.74,57.56,57.7,47189.0,52.4143,52.5599,52.3961,52.5235,47189.0
2022-11-14 12:40:00,57.71,57.74,57.66,57.67,34497.0,52.5326,52.5599,52.4871,52.4962,34497.0
2022-11-14 12:45:00,57.65,57.68,57.6,57.66,13287.0,52.478,52.5053,52.4325,52.4871,13287.0
2022-11-14 12:50:00,57.66,57.75,57.6,57.7,75679.0,52.4871,52.569,52.4325,52.5235,75679.0
2022-11-14 12:55:00,57.69,57.72,57.6,57.66,87608.0,52.5144,52.5417,52.4325,52.4871,87608.0
2022-11-14 13:00:00,57.67,57.67,57.58,57.64,40643.0,52.4962,52.4962,52.4143,52.4689,40643.0
2022-11-14 13:05:00,57.65,57.65,57.48,57.49,68395.0,52.478,52.478,52.3233,52.3324,68395.0
2022-11-14 13:10:00,57.5,57.65,57.49,57.63,38498.0,52.3415,52.478,52.3324,52.4598,38498.0
2022-11-14 13:15:00,57.64,57.65,57.56,57.59,26478.0,52.4689,52.478,52.3961,52.4234,26478.0
2022-11-14 13:20:00,57.59,57.62,57.54,57.57,30234.0,52.4234,52.4507,52.3779,52.4052,30234.0
2022-11-14 13:25:00,57.58,57.61,57.49,57.54,67763.0,52.4143,52.4416,52.3324,52.3779,67763.0
2022-11-14 13:30:00,57.54,57.54,57.48,57.52,22898.0,52.3779,52.3779,52.3233,52.3597,22898.0
2022-11-14 13:35:00,57.52,57.57,57.45,57.45,41088.0,52.3597,52.4052,52.2959,52.2959,41088.0
2022-11-14 13:40:00,57.46,57.47,57.42,57.45,11720.0,52.305,52.3141,52.2686,52.2959,11720.0
2022-11-14 13:45:00,57.45,57.46,57.36,57.41,23094.0,52.2959,52.305,52.214,52.2595,23094.0
2022-11-14 13:50:00,57.41,57.48,57.4,57.45,16434.0,52.2595,52.3233,52.2504,52.2959,16434.0
2022-11-14 13:55:00,57.45,57.5,57.43,57.5,95106.0,52.2959,52.3415,52.2777,52.3415,95106.0
2022-11-14 14:00:00,57.5,57.56,57.45,57.48,45459.0,52.3415,52.3961,52.2959,52.3233,45459.0
2022-11-14 14:05:00,57.48,57.54,57.47,57.51,29111.0,52.3233,52.3779,52.3141,52.3506,29111.0
2022-11-14 14:10:00,57.51,57.52,57.41,57.43,30158.0,52.3506,52.3597,52.2595,52.2777,30158.0
2022-11-14 14:15:00,57.43,57.47,57.4,57.47,60042.0,52.2777,52.3141,52.2504,52.3141,60042.0
2022-11-14 14:20:00,57.47,57.51,57.45,57.5,34404.0,52.3141,52.3506,52.2959,52.3415,34404.0
2022-11-14 14:25:00,57.49,57.56,57.45,57.54,38109.0,52.3324,52.3961,52.2959,52.3779,38109.0
2022-11-14 14:30:00,57.54,57.58,57.54,57.55,27561.0,52.3779,52.4143,52.3779,52.387,27561.0
2022-11-14 14:35:00,57.55,57.58,57.48,57.51,30812.0,52.387,52.4143,52.3233,52.3506,30812.0
2022-11-14 14:40:00,57.51,57.51,57.39,57.49,37154.0,52.3506,52.3506,52.2413,52.3324,37154.0
2022-11-14 14:45:00,57.48,57.51,57.46,57.49,51323.0,52.3233,52.3506,52.305,52.3324,51323.0
2022-11-14 14:50:00,57.49,57.56,57.49,57.51,31243.0,52.3324,52.3961,52.3324,52.3506,31243.0
2022-11-14 14:55:00,57.51,57.57,57.47,57.57,40185.0,52.3506,52.4052,52.3141,52.4052,40185.0
2022-11-14 15:00:00,57.57,57.64,57.52,57.63,40044.0,52.4052,52.4689,52.3597,52.4598,40044.0
2022-11-14 15:05:00,57.63,57.7,57.62,57.63,22984.0,52.4598,52.5235,52.4507,52.4598,22984.0
2022-11-14 15:10:00,57.62,57.62,57.52,57.57,34655.0,52.4507,52.4507,52.3597,52.4052,34655.0
2022-11-14 15:15:00,57.57,57.59,57.5,57.56,47377.0,52.4052,52.4234,52.3415,52.3961,47377.0
2022-11-14 15:20:00,57.56,57.61,57.54,57.58,26516.0,52.3961,52.4416,52.3779,52.4143,26516.0
2022-11-14 15:25:00,57.57,57.6,57.52,57.53,49629.0,52.4052,52.4325,52.3597,52.3688,49629.0
2022-11-14 15:30:00,57.53,57.59,57.52,57.57,55881.0,52.3688,52.4234,52.3597,52.4052,55881.0
2022-11-14 15:35:00,57.57,57.65,57.56,57.64,69527.0,52.4052,52.478,52.3961,52.4689,69527.0
2022-11-14 15:40:00,57.65,57.67,57.61,57.62,79307.0,52.478,52.4962,52.4416,52.4507,79307.0
2022-11-14 15:45:00,57.62,57.62,57.55,57.62,103754.0,52.4507,52.4507,52.387,52.4507,103754.0
2022-11-14 15:50:00,57.62,57.62,57.39,57.4,137443.0,52.4507,52.4507,52.2413,52.2504,137443.0
2022-11-14 15:55:00,57.4,57.49,57.32,57.35,503263.0,52.2504,52.3324,52.1776,52.2049,503263.0
2022-11-15 09:30:00,57.65,57.87,57.47,57.61,64585.0,52.478,52.6783,52.3141,52.4416,64585.0
2022-11-15 09:35:00,57.7,57.99,57.65,57.88,64288.0,52.5235,52.7875,52.478,52.6874,64288.0
2022-11-15 09:40:00,57.87,57.91,57.62,57.66,39259.0,52.6783,52.7147,52.4507,52.4871,39259.0
2022-11-15 09:45:00,57.68,57.79,57.6,57.61,18213.0,52.5053,52.6054,52.4325,52.4416,18213.0
2022-11-15 09:50:00,57.61,57.75,57.61,57.68,13709.0,52.4416,52.569,52.4416,52.5053,13709.0
2022-11-15 09:55:00,57.67,57.87,57.67,57.83,12897.0,52.4962,52.6783,52.4962,52.6419,12897.0
2022-11-15 10:00:00,57.8,57.81,57.72,57.76,11073.0,52.6145,52.6236,52.5417,52.5781,11073.0
2022-11-15 10:05:00,57.75,57.76,57.57,57.6,17571.0,52.569,52.5781,52.4052,52.4325,17571.0
2022-11-15 10:10:00,57.61,57.79,57.61,57.62,17506.0,52.4416,52.6054,52.4416,52.4507,17506.0
2022-11-15 10:15:00,57.62,57.64,57.41,57.41,17872.0,52.4507,52.4689,52.2595,52.2595,17872.0
2022-11-15 10:20:00,57.4,57.46,57.33,57.45,11705.0,52.2504,52.305,52.1867,52.2959,11705.0
2022-11-15 10:25:00,57.46,57.47,57.36,57.38,13738.0,52.305,52.3141,52.214,52.2322,13738.0
2022-11-15 10:30:00,57.39,57.43,57.27,57.35,47472.0,52.2413,52.2777,52.1321,52.2049,47472.0
2022-11-15 10:35:00,57.35,57.35,57.23,57.29,16420.0,52.2049,52.2049,52.0957,52.1503,16420.0
2022-11-15 10:40:00,57.28,57.28,57.2,57.26,19454.0,52.1412,52.1412,52.0684,52.123,19454.0
2022-11-15 10:45:00,57.26,57.27,57.05,57.05,19189.0,52.123,52.1321,51.9318,51.9318,19189.0
2022-11-15 10:50:00,57.04,57.14,57.01,57.14,14199.0,51.9227,52.0138,51.8954,52.0138,14199.0
2022-11-15 10:55:00,57.13,57.18,57.0,57.04,19598.0,52.0047,52.0502,51.8863,51.9227,19598.0
2022-11-15 11:00:00,57.03,57.03,56.88,56.98,18283.0,51.9136,51.9136,51.7771,51.8681,18283.0
2022-11-15 11:05:00,56.99,57.13,56.96,57.11,9154.0,51.8772,52.0047,51.8499,51.9864,9154.0
2022-11-15 11:10:00,57.06,57.12,57.04,57.09,8737.0,51.9409,51.9955,51.9227,51.9682,8737.0
2022-11-15 11:15:00,57.12,57.12,56.93,56.96,14540.0,51.9955,51.9955,51.8226,51.8499,14540.0
2022-11-15 11:20:00,56.96,57.08,56.96,56.96,9655.0,51.8499,51.9591,51.8499,51.8499,9655.0
2022-11-15 11:25:00,56.95,57.0,56.93,56.96,11595.0,51.8408,51.8863,51.8226,51.8499,11595.0
2022-11-15 11:30:00,56.97,57.17,56.97,57.16,10105.0,51.859,52.0411,51.859,52.032,10105.0
2022-11-15 11:35:00,57.16,57.16,57.04,57.06,15129.0,52.032,52.032,51.9227,51.9409,15129.0
2022-11-15 11:40:00,57.07,57.19,57.07,57.12,20290.0,51.95,52.0593,51.95,51.9955,20290.0
2022-11-15 11:45:00,57.11,57.22,57.06,57.2,23361.0,51.9864,52.0866,51.9409,52.0684,23361.0
2022-11-15 11:50:00,57.19,57.19,57.03,57.09,6706.0,52.0593,52.0593,51.9136,51.9682,6706.0
2022-11-15 11:55:00,57.08,57.13,57.04,57.1,15280.0,51.9591,52.0047,51.9227,51.9773,15280.0
2022-11-15 12:00:00,57.11,57.12,56.96,56.99,8964.0,51.9864,51.9955,51.8499,51.8772,8964.0
2022-11-15 12:05:00,57.0,57.07,56.95,57.06,41449.0,51.8863,51.95,51.8408,51.9409,41449.0
2022-11-15 12:10:00,57.07,57.16,57.06,57.11,17281.0,51.95,52.032,51.9409,51.9864,17281.0
2022-11-15 12:15:00,57.13,57.13,57.04,57.07,27042.0,52.0047,52.0047,51.9227,51.95,27042.0
2022-11-15 12:20:00,57.08,57.08,57.01,57.02,18591.0,51.9591,51.9591,51.8954,51.9045,18591.0
2022-11-15 12:25:00,57.02,57.08,57.02,57.03,17202.0,51.9045,51.9591,51.9045,51.9136,17202.0
2022-11-15 12:30:00,57.02,57.11,57.01,57.1,14832.0,51.9045,51.9864,51.8954,51.9773,14832.0
2022-11-15 12:35:00,57.1,57.1,57.03,57.04,14970.0,51.9773,51.9773,51.9136,51.9227,14970.0
2022-11-15 12:40:00,57.04,57.05,56.94,57.0,16899.0,51.9227,51.9318,51.8317,51.8863,16899.0
2022-11-15 12:45:00,57.0,57.05,56.96,57.04,15300.0,51.8863,51.9318,51.8499,51.9227,15300.0
2022-11-15 12:50:00,57.04,57.04,56.95,56.97,15508.0,51.9227,51.9227,51.8408,51.859,15508.0
2022-11-15 12:55:00,56.98,57.01,56.94,57.01,16658.0,51.8681,51.8954,51.8317,51.8954,16658.0
2022-11-15 13:00:00,57.02,57.1,57.02,57.09,10519.0,51.9045,51.9773,51.9045,51.9682,10519.0
2022-11-15 13:05:00,57.08,57.08,57.0,57.04,21916.0,51.9591,51.9591,51.8863,51.9227,21916.0
2022-11-15 13:10:00,57.03,57.09,56.99,57.06,16830.0,51.9136,51.9682,51.8772,51.9409,16830.0
2022-11-15 13:15:00,57.06,57.06,56.94,56.97,33045.0,51.9409,51.9409,51.8317,51.859,33045.0
2022-11-15 13:20:00,56.97,56.97,56.84,56.92,27923.0,51.859,51.859,51.7407,51.8135,27923.0
2022-11-15 13:25:00,56.93,56.99,56.74,56.83,36682.0,51.8226,51.8772,51.6496,51.7316,36682.0
2022-11-15 13:30:00,56.82,56.84,56.62,56.65,35142.0,51.7225,51.7407,51.5404,51.5677,35142.0
2022-11-15 13:35:00,56.66,56.77,56.52,56.57,22431.0,51.5768,51.6769,51.4494,51.4949,22431.0
2022-11-15 13:40:00,56.56,56.73,56.48,56.67,23060.0,51.4858,51.6405,51.413,51.5859,23060.0
2022-11-15 13:45:00,56.66,56.77,56.62,56.62,15758.0,51.5768,51.6769,51.5404,51.5404,15758.0
2022-11-15 13:50:00,56.62,56.74,56.62,56.72,15545.0,51.5404,51.6496,51.5404,51.6314,15545.0
2022-11-15 13:55:00,56.7,56.77,56.66,56.67,18623.0,51.6132,51.6769,51.5768,51.5859,18623.0
2022-11-15 14:00:00,56.66,56.72,56.52,56.53,20233.0,51.5768,51.6314,51.4494,51.4585,20233.0
2022-11-15 14:05:00,56.53,56.73,56.53,56.73,22390.0,51.4585,51.6405,51.4585,51.6405,22390.0
2022-11-15 14:10:00,56.73,56.88,56.72,56.74,32649.0,51.6405,51.7771,51.6314,51.6496,32649.0
2022-11-15 14:15:00,56.73,56.76,56.67,56.69,24492.0,51.6405,51.6678,51.5859,51.6041,24492.0
2022-11-15 14:20:00,56.71,56.92,56.71,56.92,18104.0,51.6223,51.8135,51.6223,51.8135,18104.0
2022-11-15 14:25:00,56.91,56.93,56.76,56.84,14304.0,51.8044,51.8226,51.6678,51.7407,14304.0
2022-11-15 14:30:00,56.86,56.92,56.81,56.81,11128.0,51.7589,51.8135,51.7134,51.7134,11128.0
2022-11-15 14:35:00,56.8,56.83,56.74,56.78,19073.0,51.7043,51.7316,51.6496,51.6861,19073.0
2022-11-15 14:40:00,56.78,56.83,56.7,56.72,14652.0,51.6861,51.7316,51.6132,51.6314,14652.0
2022-11-15 14:45:00,56.72,56.74,56.66,56.67,19134.0,51.6314,51.6496,51.5768,51.5859,19134.0
2022-11-15 14:50:00,56.67,56.76,56.64,56.72,20871.0,51.5859,51.6678,51.5586,51.6314,20871.0
2022-11-15 14:55:00,56.71,56.87,56.7,56.82,34283.0,51.6223,51.768,51.6132,51.7225,34283.0
2022-11-15 15:00:00,56.83,56.97,56.81,56.94,53281.0,51.7316,51.859,51.7134,51.8317,53281.0
2022-11-15 15:05:00,56.92,56.92,56.75,56.75,22241.0,51.8135,51.8135,51.6587,51.6587,22241.0
2022-11-15 15:10:00,56.75,56.79,56.69,56.7,21361.0,51.6587,51.6952,51.6041,51.6132,21361.0
2022-11-15 15:15:00,56.7,56.87,56.67,56.85,54977.0,51.6132,51.768,51.5859,51.7498,54977.0
2022-11-15 15:20:00,56.84,56.91,56.81,56.86,32972.0,51.7407,51.8044,51.7134,51.7589,32972.0
2022-11-15 15:25:00,56.87,56.87,56.77,56.79,22853.0,51.768,51.768,51.6769,51.6952,22853.0
2022-11-15 15:30:00,56.79,56.8,56.71,56.77,43326.0,51.6952,51.7043,51.6223,51.6769,43326.0
2022-11-15 15:35:00,56.77,56.99,56.76,56.99,32801.0,51.6769,51.8772,51.6678,51.8772,32801.0
2022-11-15 15:40:00,56.98,57.08,56.98,57.07,39480.0,51.8681,51.9591,51.8681,51.95,39480.0
2022-11-15 15:45:00,57.08,57.1,56.95,57.08,177193.0,51.9591,51.9773,51.8408,51.9591,177193.0
2022-11-15 15:50:00,57.08,57.11,56.97,57.03,205839.0,51.9591,51.9864,51.859,51.9136,205839.0
2022-11-15 15:55:00,57.03,57.15,57.02,57.1,289498.0,51.9136,52.0229,51.9045,51.9773,289498.0
2022-11-16 09:30:00,57.28,57.45,57.22,57.28,125053.0,52.1412,52.2959,52.0866,52.1412,125053.0
2022-11-16 09:35:00,57.29,57.53,57.22,57.35,58222.0,52.1503,52.3688,52.0866,52.2049,58222.0
2022-11-16 09:40:00,57.35,57.67,57.31,57.58,45002.0,52.2049,52.4962,52.1685,52.4143,45002.0
2022-11-16 09:45:00,57.58,57.79,57.55,57.71,38045.0,52.4143,52.6054,52.387,52.5326,38045.0
2022-11-16 09:50:00,57.71,57.82,57.62,57.71,34784.0,52.5326,52.6327,52.4507,52.5326,34784.0
2022-11-16 09:55:00,57.7,57.72,57.49,57.49,21461.0,52.5235,52.5417,52.3324,52.3324,21461.0
2022-11-16 10:00:00,57.5,57.72,57.48,57.58,37466.0,52.3415,52.5417,52.3233,52.4143,37466.0
2022-11-16 10:05:00,57.59,57.66,57.54,57.6,47707.0,52.4234,52.4871,52.3779,52.4325,47707.0
2022-11-16 10:10:00,57.6,57.84,57.57,57.77,30152.0,52.4325,52.651,52.4052,52.5872,30152.0
2022-11-16 10:15:00,57.76,57.85,57.62,57.85,17821.0,52.5781,52.6601,52.4507,52.6601,17821.0
2022-11-16 10:20:00,57.84,57.92,57.83,57.83,14832.0,52.651,52.7238,52.6419,52.6419,14832.0
2022-11-16 10:25:00,57.83,57.94,57.77,57.87,74599.0,52.6419,52.742,52.5872,52.6783,74599.0
2022-11-16 10:30:00,57.88,57.98,57.79,57.97,43414.0,52.6874,52.7784,52.6054,52.7693,43414.0
2022-11-16 10:35:00,57.95,58.04,57.88,58.01,24463.0,52.7511,52.833,52.6874,52.8057,24463.0
2022-11-16 10:40:00,58.0,58.13,57.99,58.0,23350.0,52.7966,52.9149,52.7875,52.7966,23350.0
2022-11-16 10:45:00,58.01,58.14,57.97,58.06,19801.0,52.8057,52.924,52.7693,52.8512,19801.0
2022-11-16 10:50:00,58.06,58.1,57.96,57.97,20243.0,52.8512,52.8876,52.7602,52.7693,20243.0
2022-11-16 10:55:00,57.98,58.16,57.96,58.14,12987.0,52.7784,52.9422,52.7602,52.924,12987.0
2022-11-16 11:00:00,58.13,58.15,58.03,58.03,29410.0,52.9149,52.9331,52.8239,52.8239,29410.0
2022-11-16 11:05:00,58.03,58.08,58.01,58.06,17692.0,52.8239,52.8694,52.8057,52.8512,17692.0
2022-11-16 11:10:00,58.06,58.27,58.04,58.27,30354.0,52.8512,53.0424,52.833,53.0424,30354.0
2022-11-16 11:15:00,58.26,58.31,58.2,58.31,23054.0,53.0333,53.0788,52.9787,53.0788,23054.0
2022-11-16 11:20:00,58.31,58.33,58.28,58.32,56853.0,53.0788,53.097,53.0515,53.0879,56853.0
2022-11-16 11:25:00,58.33,58.45,58.33,58.44,24233.0,53.097,53.2062,53.097,53.1971,24233.0
2022-11-16 11:30:00,58.43,58.49,58.35,58.35,60457.0,53.188,53.2426,53.1152,53.1152,60457.0
2022-11-16 11:35:00,58.33,58.34,58.2,58.2,12202.0,53.097,53.1061,52.9787,52.9787,12202.0
2022-11-16 11:40:00,58.2,58.27,58.18,58.23,6491.0,52.9787,53.0424,52.9605,53.006,6491.0
2022-11-16 11:45:00,58.22,58.27,58.18,58.22,11217.0,52.9969,53.0424,52.9605,52.9969,11217.0
2022-11-16 11:50:00,58.2,58.2,58.09,58.1,9270.0,52.9787,52.9787,52.8785,52.8876,9270.0
2022-11-16 11:55:00,58.09,58.2,58.06,58.16,6938.0,52.8785,52.9787,52.8512,52.9422,6938.0
2022-11-16 12:00:00,58.16,58.16,58.06,58.07,7945.0,52.9422,52.9422,52.8512,52.8603,7945.0
2022-11-16 12:05:00,58.07,58.11,58.02,58.09,21069.0,52.8603,52.8967,52.8148,52.8785,21069.0
2022-11-16 12:10:00,58.1,58.19,58.08,58.18,39882.0,52.8876,52.9696,52.8694,52.9605,39882.0
2022-11-16 12:15:00,58.17,58.22,58.12,58.16,60293.0,52.9513,52.9969,52.9058,52.9422,60293.0
2022-11-16 12:20:00,58.17,58.23,58.13,58.18,29566.0,52.9513,53.006,52.9149,52.9605,29566.0
2022-11-16 12:25:00,58.19,58.25,58.17,58.17,32751.0,52.9696,53.0242,52.9513,52.9513,32751.0
2022-11-16 12:30:00,58.18,58.21,58.12,58.12,38010.0,52.9605,52.9878,52.9058,52.9058,38010.0
2022-11-16 12:35:00,58.11,58.16,58.04,58.04,46920.0,52.8967,52.9422,52.833,52.833,46920.0
2022-11-16 12:40:00,58.04,58.19,58.0,58.18,41098.0,52.833,52.9696,52.7966,52.9605,41098.0
2022-11-16 12:45:00,58.18,58.25,58.11,58.14,14086.0,52.9605,53.0242,52.8967,52.924,14086.0
2022-11-16 12:50:00,58.14,58.19,58.11,58.11,9374.0,52.924,52.9696,52.8967,52.8967,9374.0
2022-11-16 12:55:00,58.11,58.13,58.03,58.04,7262.0,52.8967,52.9149,52.8239,52.833,7262.0
2022-11-16 13:00:00,58.04,58.06,58.0,58.02,11173.0,52.833,52.8512,52.7966,52.8148,11173.0
2022-11-16 13:05:00,58.01,58.03,57.95,57.97,7979.0,52.8057,52.8239,52.7511,52.7693,7979.0
2022-11-16 13:10:00,57.97,58.03,57.95,57.95,7187.0,52.7693,52.8239,52.7511,52.7511,7187.0
2022-11-16 13:15:00,57.96,57.97,57.91,57.91,7550.0,52.7602,52.7693,52.7147,52.7147,7550.0
2022-11-16 13:20:00,57.93,57.98,57.9,57.95,16064.0,52.7329,52.7784,52.7056,52.7511,16064.0
2022-11-16 13:25:00,57.95,57.96,57.85,57.88,30970.0,52.7511,52.7602,52.6601,52.6874,30970.0
2022-11-16 13:30:00,57.89,57.91,57.74,57.76,57734.0,52.6965,52.7147,52.5599,52.5781,57734.0
2022-11-16 13:35:00,57.76,57.85,57.75,57.85,15468.0,52.5781,52.6601,52.569,52.6601,15468.0
2022-11-16 13:40:00,57.84,57.86,57.81,57.84,10131.0,52.651,52.6692,52.6236,52.651,10131.0
2022-11-16 13:45:00,57.83,57.83,57.74,57.74,20504.0,52.6419,52.6419,52.5599,52.5599,20504.0
2022-11-16 13:50:00,57.75,57.88,57.75,57.86,11331.0,52.569,52.6874,52.569,52.6692,11331.0
2022-11-16 13:55:00,57.87,57.88,57.79,57.81,18168.0,52.6783,52.6874,52.6054,52.6236,18168.0
2022-11-16 14:00:00,57.81,57.99,57.81,57.98,8230.0,52.6236,52.7875,52.6236,52.7784,8230.0
2022-11-16 14:05:00,57.98,58.0,57.91,57.95,20093.0,52.7784,52.7966,52.7147,52.7511,20093.0
2022-11-16 14:10:00,57.95,57.95,57.84,57.87,16782.0,52.7511,52.7511,52.651,52.6783,16782.0
2022-11-16 14:15:00,57.87,57.88,57.82,57.88,47986.0,52.6783,52.6874,52.6327,52.6874,47986.0
2022-11-16 14:20:00,57.88,57.93,57.79,57.89,36576.0,52.6874,52.7329,52.6054,52.6965,36576.0
2022-11-16 14:25:00,57.91,57.91,57.8,57.8,6372.0,52.7147,52.7147,52.6145,52.6145,6372.0
2022-11-16 14:30:00,57.81,57.83,57.71,57.75,11557.0,52.6236,52.6419,52.5326,52.569,11557.0
2022-11-16 14:35:00,57.74,57.84,57.73,57.76,21091.0,52.5599,52.651,52.5508,52.5781,21091.0
2022-11-16 14:40:00,57.76,57.82,57.75,57.75,9059.0,52.5781,52.6327,52.569,52.569,9059.0
2022-11-16 14:45:00,57.73,57.75,57.69,57.75,12105.0,52.5508,52.569,52.5144,52.569,12105.0
2022-11-16 14:50:00,57.75,57.86,57.74,57.84,8743.0,52.569,52.6692,52.5599,52.651,8743.0
2022-11-16 14:55:00,57.84,57.87,57.81,57.87,10583.0,52.651,52.6783,52.6236,52.6783,10583.0
2022-11-16 15:00:00,57.86,57.88,57.8,57.82,11723.0,52.6692,52.6874,52.6145,52.6327,11723.0
2022-11-16 15:05:00,57.81,57.82,57.76,57.8,17778.0,52.6236,52.6327,52.5781,52.6145,17778.0
2022-11-16 15:10:00,57.8,57.9,57.79,57.89,14144.0,52.6145,52.7056,52.6054,52.6965,14144.0
2022-11-16 15:15:00,57.89,57.9,57.8,57.86,18538.0,52.6965,52.7056,52.6145,52.6692,18538.0
2022-11-16 15:20:00,57.86,57.99,57.85,57.97,17604.0,52.6692,52.7875,52.6601,52.7693,17604.0
2022-11-16 15:25:00,57.98,58.03,57.97,58.02,28036.0,52.7784,52.8239,52.7693,52.8148,28036.0
2022-11-16 15:30:00,58.02,58.06,57.95,57.96,24223.0,52.8148,52.8512,52.7511,52.7602,24223.0
2022-11-16 15:35:00,57.96,57.98,57.92,57.95,20205.0,52.7602,52.7784,52.7238,52.7511,20205.0
2022-11-16 15:40:00,57.96,57.98,57.9,57.97,24973.0,52.7602,52.7784,52.7056,52.7693,24973.0
2022-11-16 15:45:00,57.97,57.97,57.89,57.9,56803.0,52.7693,52.7693,52.6965,52.7056,56803.0
2022-11-16 15:50:00,57.9,58.0,57.88,57.94,70421.0,52.7056,52.7966,52.6874,52.742,70421.0
2022-11-16 15:55:00,57.94,57.94,57.8,57.85,197023.0,52.742,52.742,52.6145,52.6601,197023.0
2022-11-17 09:30:00,56.84,57.12,56.38,56.41,73083.0,51.7407,51.9955,51.3219,51.3492,73083.0
2022-11-17 09:35:00,56.44,56.75,56.44,56.75,49215.0,51.3766,51.6587,51.3766,51.6587,49215.0
2022-11-17 09:40:00,56.73,56.9,56.57,56.9,43489.0,51.6405,51.7953,51.4949,51.7953,43489.0
2022-11-17 09:45:00,56.87,56.92,56.77,56.85,40680.0,51.768,51.8135,51.6769,51.7498,40680.0
2022-11-17 09:50:00,56.86,57.02,56.76,57.0,28825.0,51.7589,51.9045,51.6678,51.8863,28825.0
2022-11-17 09:55:00,57.0,57.0,56.79,56.86,16208.0,51.8863,51.8863,51.6952,51.7589,16208.0
2022-11-17 10:00:00,56.84,56.95,56.75,56.83,16892.0,51.7407,51.8408,51.6587,51.7316,16892.0
2022-11-17 10:05:00,56.83,56.94,56.79,56.79,15016.0,51.7316,51.8317,51.6952,51.6952,15016.0
2022-11-17 10:10:00,56.77,56.84,56.67,56.77,14336.0,51.6769,51.7407,51.5859,51.6769,14336.0
2022-11-17 10:15:00,56.74,56.74,56.58,56.61,11723.0,51.6496,51.6496,51.504,51.5313,11723.0
2022-11-17 10:20:00,56.6,56.71,56.55,56.56,9795.0,51.5222,51.6223,51.4767,51.4858,9795.0
2022-11-17 10:25:00,56.57,56.72,56.56,56.69,12154.0,51.4949,51.6314,51.4858,51.6041,12154.0
2022-11-17 10:30:00,56.72,56.72,56.57,56.68,21473.0,51.6314,51.6314,51.4949,51.595,21473.0
2022-11-17 10:35:00,56.67,56.72,56.58,56.58,20609.0,51.5859,51.6314,51.504,51.504,20609.0
2022-11-17 10:40:00,56.58,56.58,56.45,56.48,12108.0,51.504,51.504,51.3857,51.413,12108.0
2022-11-17 10:45:00,56.48,56.48,56.35,56.43,12295.0,51.413,51.413,51.2946,51.3674,12295.0
2022-11-17 10:50:00,56.43,56.47,56.41,56.47,10499.0,51.3674,51.4039,51.3492,51.4039,10499.0
2022-11-17 10:55:00,56.47,56.47,56.32,56.4,14193.0,51.4039,51.4039,51.2673,51.3401,14193.0
2022-11-17 11:00:00,56.4,56.43,56.34,56.39,7893.0,51.3401,51.3674,51.2855,51.331,7893.0
2022-11-17 11:05:00,56.38,56.47,56.37,56.43,15236.0,51.3219,51.4039,51.3128,51.3674,15236.0
2022-11-17 11:10:00,56.45,56.5,56.42,56.45,11308.0,51.3857,51.4312,51.3583,51.3857,11308.0
2022-11-17 11:15:00,56.47,56.47,56.35,56.36,5373.0,51.4039,51.4039,51.2946,51.3037,5373.0
2022-11-17 11:20:00,56.35,56.38,56.3,56.38,6227.0,51.2946,51.3219,51.2491,51.3219,6227.0
2022-11-17 11:25:00,56.37,56.39,56.32,56.33,7113.0,51.3128,51.331,51.2673,51.2764,7113.0
2022-11-17 11:30:00,56.33,56.36,56.24,56.26,12616.0,51.2764,51.3037,51.1945,51.2127,12616.0
2022-11-17 11:35:00,56.26,56.29,56.18,56.2,15464.0,51.2127,51.24,51.1399,51.1581,15464.0
2022-11-17 11:40:00,56.2,56.22,56.11,56.15,10832.0,51.1581,51.1763,51.0762,51.1126,10832.0
2022-11-17 11:45:00,56.15,56.2,56.12,56.14,11220.0,51.1126,51.1581,51.0853,51.1035,11220.0
2022-11-17 11:50:00,56.14,56.15,56.07,56.09,4991.0,51.1035,51.1126,51.0397,51.058,4991.0
2022-11-17 11:55:00,56.1,56.24,56.09,56.23,8071.0,51.0671,51.1945,51.058,51.1854,8071.0
2022-11-17 12:00:00,56.25,56.29,56.23,56.25,6438.0,51.2036,51.24,51.1854,51.2036,6438.0
2022-11-17 12:05:00,56.25,56.28,56.21,56.22,12090.0,51.2036,51.2309,51.1672,51.1763,12090.0
2022-11-17 12:10:00,56.23,56.24,56.17,56.18,10395.0,51.1854,51.1945,51.1308,51.1399,10395.0
2022-11-17 12:15:00,56.18,56.22,56.13,56.22,9827.0,51.1399,51.1763,51.0944,51.1763,9827.0
2022-11-17 12:20:00,56.24,56.35,56.24,56.35,26666.0,51.1945,51.2946,51.1945,51.2946,26666.0
2022-11-17 12:25:00,56.35,56.4,56.34,56.39,22603.0,51.2946,51.3401,51.2855,51.331,22603.0
2022-11-17 12:30:00,56.38,56.38,56.3,56.33,26137.0,51.3219,51.3219,51.2491,51.2764,26137.0
2022-11-17 12:35:00,56.34,56.37,56.33,56.37,12956.0,51.2855,51.3128,51.2764,51.3128,12956.0
2022-11-17 12:40:00,56.37,56.51,56.37,56.48,27834.0,51.3128,51.4403,51.3128,51.413,27834.0
2022-11-17 12:45:00,56.48,56.52,56.4,56.41,10461.0,51.413,51.4494,51.3401,51.3492,10461.0
2022-11-17 12:50:00,56.42,56.51,56.39,56.39,9926.0,51.3583,51.4403,51.331,51.331,9926.0
2022-11-17 12:55:00,56.39,56.41,56.29,56.29,20129.0,51.331,51.3492,51.24,51.24,20129.0
2022-11-17 13:00:00,56.27,56.33,56.22,56.23,28083.0,51.2218,51.2764,51.1763,51.1854,28083.0
2022-11-17 13:05:00,56.24,56.28,56.2,56.25,22146.0,51.1945,51.2309,51.1581,51.2036,22146.0
2022-11-17 13:10:00,56.26,56.34,56.25,56.32,20791.0,51.2127,51.2855,51.2036,51.2673,20791.0
2022-11-17 13:15:00,56.32,56.36,56.25,56.3,28660.0,51.2673,51.3037,51.2036,51.2491,28660.0
2022-11-17 13:20:00,56.3,56.38,56.29,56.31,19477.0,51.2491,51.3219,51.24,51.2582,19477.0
2022-11-17 13:25:00,56.31,56.37,56.3,56.36,8431.0,51.2582,51.3128,51.2491,51.3037,8431.0
2022-11-17 13:30:00,56.36,56.41,56.26,56.3,15349.0,51.3037,51.3492,51.2127,51.2491,15349.0
2022-11-17 13:35:00,56.3,56.42,56.28,56.42,64214.0,51.2491,51.3583,51.2309,51.3583,64214.0
2022-11-17 13:40:00,56.41,56.41,56.3,56.31,21043.0,51.3492,51.3492,51.2491,51.2582,21043.0
2022-11-17 13:45:00,56.31,56.32,56.21,56.22,13354.0,51.2582,51.2673,51.1672,51.1763,13354.0
2022-11-17 13:50:00,56.21,56.22,56.15,56.18,30172.0,51.1672,51.1763,51.1126,51.1399,30172.0
2022-11-17 13:55:00,56.17,56.23,56.13,56.23,14751.0,51.1308,51.1854,51.0944,51.1854,14751.0
2022-11-17 14:00:00,56.22,56.29,56.21,56.23,80815.0,51.1763,51.24,51.1672,51.1854,80815.0
2022-11-17 14:05:00,56.23,56.23,56.15,56.17,9435.0,51.1854,51.1854,51.1126,51.1308,9435.0
2022-11-17 14:10:00,56.16,56.16,56.08,56.11,7461.0,51.1217,51.1217,51.0488,51.0762,7461.0
2022-11-17 14:15:00,56.1,56.13,56.04,56.09,9317.0,51.0671,51.0944,51.0124,51.058,9317.0
2022-11-17 14:20:00,56.09,56.12,56.04,56.12,10910.0,51.058,51.0853,51.0124,51.0853,10910.0
2022-11-17 14:25:00,56.11,56.12,56.07,56.08,14582.0,51.0762,51.0853,51.0397,51.0488,14582.0
2022-11-17 14:30:00,56.09,56.11,56.03,56.04,9277.0,51.058,51.0762,51.0033,51.0124,9277.0
2022-11-17 14:35:00,56.04,56.05,55.96,56.0,18158.0,51.0124,51.0215,50.9396,50.976,18158.0
2022-11-17 14:40:00,56.03,56.04,55.88,55.9,24686.0,51.0033,51.0124,50.8668,50.885,24686.0
2022-11-17 14:45:00,55.89,55.95,55.85,55.95,9164.0,50.8759,50.9305,50.8395,50.9305,9164.0
2022-11-17 14:50:00,55.95,55.97,55.9,55.95,11061.0,50.9305,50.9487,50.885,50.9305,11061.0
2022-11-17 14:55:00,55.93,55.93,55.87,55.91,13299.0,50.9123,50.9123,50.8577,50.8941,13299.0
2022-11-17 15:00:00,55.91,55.92,55.82,55.86,15929.0,50.8941,50.9032,50.8122,50.8486,15929.0
2022-11-17 15:05:00,55.86,55.91,55.84,55.84,10487.0,50.8486,50.8941,50.8304,50.8304,10487.0
2022-11-17 15:10:00,55.83,55.84,55.77,55.8,16217.0,50.8213,50.8304,50.7667,50.794,16217.0
2022-11-17 15:15:00,55.81,55.82,55.71,55.72,21216.0,50.8031,50.8122,50.712,50.7211,21216.0
2022-11-17 15:20:00,55.72,55.75,55.64,55.72,23838.0,50.7211,50.7485,50.6483,50.7211,23838.0
2022-11-17 15:25:00,55.71,55.75,55.69,55.75,16712.0,50.712,50.7485,50.6938,50.7485,16712.0
2022-11-17 15:30:00,55.74,55.83,55.73,55.8,23778.0,50.7394,50.8213,50.7302,50.794,23778.0
2022-11-17 15:35:00,55.8,55.83,55.75,55.8,21857.0,50.794,50.8213,50.7485,50.794,21857.0
2022-11-17 15:40:00,55.8,55.81,55.68,55.69,24189.0,50.794,50.8031,50.6847,50.6938,24189.0
2022-11-17 15:45:00,55.69,55.74,55.64,55.71,50994.0,50.6938,50.7394,50.6483,50.712,50994.0
2022-11-17 15:50:00,55.72,55.8,55.67,55.77,85573.0,50.7211,50.794,50.6756,50.7667,85573.0
2022-11-17 15:55:00,55.77,55.93,55.71,55.91,194011.0,50.7667,50.9123,50.712,50.8941,194011.0
2022-11-18 09:30:00,56.6,57.0,56.6,56.85,93935.0,51.5222,51.8863,51.5222,51.7498,93935.0
2022-11-18 09:35:00,56.79,57.13,56.79,57.09,16688.0,51.6952,52.0047,51.6952,51.9682,16688.0
2022-11-18 09:40:00,57.09,57.16,56.9,56.91,26549.0,51.9682,52.032,51.7953,51.8044,26549.0
2022-11-18 09:45:00,56.93,57.1,56.93,56.93,25716.0,51.8226,51.9773,51.8226,51.8226,25716.0
2022-11-18 09:50:00,56.93,56.99,56.92,56.94,35505.0,51.8226,51.8772,51.8135,51.8317,35505.0
2022-11-18 09:55:00,56.94,57.0,56.91,56.92,23412.0,51.8317,51.8863,51.8044,51.8135,23412.0
2022-11-18 10:00:00,56.92,57.0,56.76,56.99,30499.0,51.8135,51.8863,51.6678,51.8772,30499.0
2022-11-18 10:05:00,57.0,57.0,56.89,56.99,9962.0,51.8863,51.8863,51.7862,51.8772,9962.0
2022-11-18 10:10:00,56.99,56.99,56.85,56.9,16324.0,51.8772,51.8772,51.7498,51.7953,16324.0
2022-11-18 10:15:00,56.91,57.02,56.91,56.98,15195.0,51.8044,51.9045,51.8044,51.8681,15195.0
2022-11-18 10:20:00,56.98,57.03,56.97,56.97,12068.0,51.8681,51.9136,51.859,51.859,12068.0
2022-11-18 10:25:00,56.97,57.0,56.91,57.0,23638.0,51.859,51.8863,51.8044,51.8863,23638.0
2022-11-18 10:30:00,57.0,57.03,56.81,56.81,79809.0,51.8863,51.9136,51.7134,51.7134,79809.0
2022-11-18 10:35:00,56.82,56.92,56.82,56.88,21843.0,51.7225,51.8135,51.7225,51.7771,21843.0
2022-11-18 10:40:00,56.88,56.93,56.82,56.86,16042.0,51.7771,51.8226,51.7225,51.7589,16042.0
2022-11-18 10:45:00,56.85,56.85,56.8,56.83,18954.0,51.7498,51.7498,51.7043,51.7316,18954.0
2022-11-18 10:50:00,56.82,56.86,56.71,56.8,17884.0,51.7225,51.7589,51.6223,51.7043,17884.0
2022-11-18 10:55:00,56.79,56.8,56.69,56.75,14774.0,51.6952,51.7043,51.6041,51.6587,14774.0
2022-11-18 11:00:00,56.75,56.79,56.7,56.73,13014.0,51.6587,51.6952,51.6132,51.6405,13014.0
2022-11-18 11:05:00,56.74,56.85,56.74,56.82,12846.0,51.6496,51.7498,51.6496,51.7225,12846.0
2022-11-18 11:10:00,56.81,56.89,56.81,56.88,12998.0,51.7134,51.7862,51.7134,51.7771,12998.0
2022-11-18 11:15:00,56.87,56.93,56.86,56.91,15470.0,51.768,51.8226,51.7589,51.8044,15470.0
2022-11-18 11:20:00,56.92,57.06,56.92,56.99,16719.0,51.8135,51.9409,51.8135,51.8772,16719.0
2022-11-18 11:25:00,57.0,57.09,56.99,57.08,10229.0,51.8863,51.9682,51.8772,51.9591,10229.0
2022-11-18 11:30:00,57.08,57.14,57.06,57.08,14320.0,51.9591,52.0138,51.9409,51.9591,14320.0
2022-11-18 11:35:00,57.08,57.16,57.06,57.12,13246.0,51.9591,52.032,51.9409,51.9955,13246.0
2022-11-18 11:40:00,57.12,57.18,57.11,57.15,16374.0,51.9955,52.0502,51.9864,52.0229,16374.0
2022-11-18 11:45:00,57.15,57.16,57.09,57.12,14486.0,52.0229,52.032,51.9682,51.9955,14486.0
2022-11-18 11:50:00,57.12,57.17,57.07,57.17,23358.0,51.9955,52.0411,51.95,52.0411,23358.0
2022-11-18 11:55:00,57.16,57.22,57.14,57.15,27687.0,52.032,52.0866,52.0138,52.0229,27687.0
2022-11-18 12:00:00,57.16,57.2,57.1,57.2,13278.0,52.032,52.0684,51.9773,52.0684,13278.0
2022-11-18 12:05:00,57.22,57.28,57.2,57.25,52207.0,52.0866,52.1412,52.0684,52.1139,52207.0
2022-11-18 12:10:00,57.25,57.26,57.17,57.19,11611.0,52.1139,52.123,52.0411,52.0593,11611.0
2022-11-18 12:15:00,57.19,57.2,57.04,57.05,26755.0,52.0593,52.0684,51.9227,51.9318,26755.0
2022-11-18 12:20:00,57.05,57.05,56.95,56.96,8179.0,51.9318,51.9318,51.8408,51.8499,8179.0
2022-11-18 12:25:00,56.96,57.03,56.96,57.0,10719.0,51.8499,51.9136,51.8499,51.8863,10719.0
2022-11-18 12:30:00,56.99,56.99,56.89,56.92,13905.0,51.8772,51.8772,51.7862,51.8135,13905.0
2022-11-18 12:35:00,56.92,56.99,56.91,56.97,18705.0,51.8135,51.8772,51.8044,51.859,18705.0
2022-11-18 12:40:00,56.96,56.99,56.95,56.96,8287.0,51.8499,51.8772,51.8408,51.8499,8287.0
2022-11-18 12:45:00,56.95,56.95,56.88,56.9,12200.0,51.8408,51.8408,51.7771,51.7953,12200.0
2022-11-18 12:50:00,56.9,56.94,56.85,56.94,18183.0,51.7953,51.8317,51.7498,51.8317,18183.0
2022-11-18 12:55:00,56.94,56.96,56.91,56.95,22998.0,51.8317,51.8499,51.8044,51.8408,22998.0
2022-11-18 13:00:00,56.95,57.01,56.94,56.99,9802.0,51.8408,51.8954,51.8317,51.8772,9802.0
2022-11-18 13:05:00,56.99,57.12,56.99,57.12,13127.0,51.8772,51.9955,51.8772,51.9955,13127.0
2022-11-18 13:10:00,57.12,57.23,57.12,57.22,11139.0,51.9955,52.0957,51.9955,52.0866,11139.0
2022-11-18 13:15:00,57.21,57.21,57.1,57.11,10718.0,52.0775,52.0775,51.9773,51.9864,10718.0
2022-11-18 13:20:00,57.1,57.12,57.03,57.12,12577.0,51.9773,51.9955,51.9136,51.9955,12577.0
2022-11-18 13:25:00,57.12,57.23,57.09,57.23,18432.0,51.9955,52.0957,51.9682,52.0957,18432.0
2022-11-18 13:30:00,57.23,57.28,57.2,57.25,17147.0,52.0957,52.1412,52.0684,52.1139,17147.0
2022-11-18 13:35:00,57.26,57.28,57.19,57.23,25682.0,52.123,52.1412,52.0593,52.0957,25682.0
2022-11-18 13:40:00,57.23,57.26,57.19,57.21,16478.0,52.0957,52.123,52.0593,52.0775,16478.0
2022-11-18 13:45:00,57.21,57.22,57.17,57.18,17422.0,52.0775,52.0866,52.0411,52.0502,17422.0
2022-11-18 13:50:00,57.19,57.19,57.1,57.13,18051.0,52.0593,52.0593,51.9773,52.0047,18051.0
2022-11-18 13:55:00,57.12,57.16,57.1,57.16,12263.0,51.9955,52.032,51.9773,52.032,12263.0
2022-11-18 14:00:00,57.15,57.33,57.14,57.33,14468.0,52.0229,52.1867,52.0138,52.1867,14468.0
2022-11-18 14:05:00,57.32,57.36,57.29,57.36,14620.0,52.1776,52.214,52.1503,52.214,14620.0
2022-11-18 14:10:00,57.35,57.35,57.28,57.31,17580.0,52.2049,52.2049,52.1412,52.1685,17580.0
2022-11-18 14:15:00,57.31,57.37,57.28,57.33,20389.0,52.1685,52.2231,52.1412,52.1867,20389.0
2022-11-18 14:20:00,57.34,57.39,57.34,57.37,8972.0,52.1958,52.2413,52.1958,52.2231,8972.0
2022-11-18 14:25:00,57.37,57.47,57.37,57.47,50299.0,52.2231,52.3141,52.2231,52.3141,50299.0
2022-11-18 14:30:00,57.48,57.54,57.44,57.45,26854.0,52.3233,52.3779,52.2868,52.2959,26854.0
2022-11-18 14:35:00,57.46,57.53,57.43,57.53,16151.0,52.305,52.3688,52.2777,52.3688,16151.0
2022-11-18 14:40:00,57.53,57.56,57.5,57.52,11681.0,52.3688,52.3961,52.3415,52.3597,11681.0
2022-11-18 14:45:00,57.51,57.52,57.45,57.47,15265.0,52.3506,52.3597,52.2959,52.3141,15265.0
2022-11-18 14:50:00,57.47,57.48,57.42,57.44,17563.0,52.3141,52.3233,52.2686,52.2868,17563.0
2022-11-18 14:55:00,57.44,57.52,57.43,57.51,14053.0,52.2868,52.3597,52.2777,52.3506,14053.0
2022-11-18 15:00:00,57.51,57.55,57.46,57.53,18337.0,52.3506,52.387,52.305,52.3688,18337.0
2022-11-18 15:05:00,57.54,57.57,57.48,57.55,25605.0,52.3779,52.4052,52.3233,52.387,25605.0
2022-11-18 15:10:00,57.55,57.57,57.49,57.53,42026.0,52.387,52.4052,52.3324,52.3688,42026.0
2022-11-18 15:15:00,57.54,57.55,57.42,57.45,18083.0,52.3779,52.387,52.2686,52.2959,18083.0
2022-11-18 15:20:00,57.44,57.45,57.39,57.4,18023.0,52.2868,52.2959,52.2413,52.2504,18023.0
2022-11-18 15:25:00,57.4,57.54,57.4,57.53,44983.0,52.2504,52.3779,52.2504,52.3688,44983.0
2022-11-18 15:30:00,57.53,57.54,57.49,57.51,40350.0,52.3688,52.3779,52.3324,52.3506,40350.0
2022-11-18 15:35:00,57.5,57.51,57.4,57.47,46894.0,52.3415,52.3506,52.2504,52.3141,46894.0
2022-11-18 15:40:00,57.47,57.56,57.45,57.56,42185.0,52.3141,52.3961,52.2959,52.3961,42185.0
2022-11-18 15:45:00,57.55,57.63,57.51,57.62,68564.0,52.387,52.4598,52.3506,52.4507,68564.0
2022-11-18 15:50:00,57.62,57.7,57.5,57.51,151553.0,52.4507,52.5235,52.3415,52.3506,151553.0
2022-11-18 15:55:00,57.51,57.7,57.5,57.68,306251.0,52.3506,52.5235,52.3415,52.5053,306251.0
2022-11-21 09:30:00,57.73,58.11,57.73,58.04,34202.0,52.5508,52.8967,52.5508,52.833,34202.0
2022-11-21 09:35:00,58.03,58.05,57.74,57.83,12342.0,52.8239,52.8421,52.5599,52.6419,12342.0
2022-11-21 09:40:00,57.83,57.84,57.62,57.69,20216.0,52.6419,52.651,52.4507,52.5144,20216.0
2022-11-21 09:45:00,57.73,57.89,57.73,57.82,30688.0,52.5508,52.6965,52.5508,52.6327,30688.0
2022-11-21 09:50:00,57.8,57.93,57.76,57.8,29728.0,52.6145,52.7329,52.5781,52.6145,29728.0
2022-11-21 09:55:00,57.8,57.85,57.72,57.84,12218.0,52.6145,52.6601,52.5417,52.651,12218.0
2022-11-21 10:00:00,57.84,58.08,57.84,58.02,29401.0,52.651,52.8694,52.651,52.8148,29401.0
2022-11-21 10:05:00,58.03,58.19,58.03,58.14,13524.0,52.8239,52.9696,52.8239,52.924,13524.0
2022-11-21 10:10:00,58.14,58.19,58.05,58.09,12962.0,52.924,52.9696,52.8421,52.8785,12962.0
2022-11-21 10:15:00,58.08,58.14,58.05,58.09,16802.0,52.8694,52.924,52.8421,52.8785,16802.0
2022-11-21 10:20:00,58.08,58.13,57.97,58.08,12381.0,52.8694,52.9149,52.7693,52.8694,12381.0
2022-11-21 10:25:00,58.11,58.17,58.08,58.16,5960.0,52.8967,52.9513,52.8694,52.9422,5960.0
2022-11-21 10:30:00,58.17,58.23,58.04,58.04,15760.0,52.9513,53.006,52.833,52.833,15760.0
2022-11-21 10:35:00,58.05,58.08,58.02,58.06,13896.0,52.8421,52.8694,52.8148,52.8512,13896.0
2022-11-21 10:40:00,58.07,58.1,57.96,58.03,13903.0,52.8603,52.8876,52.7602,52.8239,13903.0
2022-11-21 10:45:00,58.04,58.06,57.94,57.95,11820.0,52.833,52.8512,52.742,52.7511,11820.0
2022-11-21 10:50:00,57.95,58.02,57.94,57.96,30767.0,52.7511,52.8148,52.742,52.7602,30767.0
2022-11-21 10:55:00,57.97,57.97,57.87,57.93,13024.0,52.7693,52.7693,52.6783,52.7329,13024.0
2022-11-21 11:00:00,57.88,57.91,57.79,57.84,15147.0,52.6874,52.7147,52.6054,52.651,15147.0
2022-11-21 11:05:00,57.83,57.88,57.82,57.83,8601.0,52.6419,52.6874,52.6327,52.6419,8601.0
2022-11-21 11:10:00,57.84,57.85,57.71,57.73,9551.0,52.651,52.6601,52.5326,52.5508,9551.0
2022-11-21 11:15:00,57.73,57.78,57.69,57.7,11748.0,52.5508,52.5963,52.5144,52.5235,11748.0
2022-11-21 11:20:00,57.69,57.75,57.67,57.73,8445.0,52.5144,52.569,52.4962,52.5508,8445.0
2022-11-21 11:25:00,57.73,57.73,57.59,57.6,9537.0,52.5508,52.5508,52.4234,52.4325,9537.0
2022-11-21 11:30:00,57.62,57.68,57.61,57.66,17991.0,52.4507,52.5053,52.4416,52.4871,17991.0
2022-11-21 11:35:00,57.66,57.75,57.62,57.62,36160.0,52.4871,52.569,52.4507,52.4507,36160.0
2022-11-21 11:40:00,57.61,57.65,57.54,57.6,11104.0,52.4416,52.478,52.3779,52.4325,11104.0
2022-11-21 11:45:00,57.6,57.65,57.57,57.61,13156.0,52.4325,52.478,52.4052,52.4416,13156.0
2022-11-21 11:50:00,57.61,57.65,57.57,57.64,12434.0,52.4416,52.478,52.4052,52.4689,12434.0
2022-11-21 11:55:00,57.64,57.64,57.52,57.58,21501.0,52.4689,52.4689,52.3597,52.4143,21501.0
2022-11-21 12:00:00,57.58,57.65,57.58,57.62,10078.0,52.4143,52.478,52.4143,52.4507,10078.0
2022-11-21 12:05:00,57.62,57.71,57.61,57.67,4389.0,52.4507,52.5326,52.4416,52.4962,4389.0
2022-11-21 12:10:00,57.67,57.72,57.66,57.71,5300.0,52.4962,52.5417,52.4871,52.5326,5300.0
2022-11-21 12:15:00,57.71,57.72,57.6,57.62,12138.0,52.5326,52.5417,52.4325,52.4507,12138.0
2022-11-21 12:20:00,57.6,57.67,57.59,57.67,13950.0,52.4325,52.4962,52.4234,52.4962,13950.0
2022-11-21 12:25:00,57.68,57.68,57.6,57.62,7990.0,52.5053,52.5053,52.4325,52.4507,7990.0
2022-11-21 12:30:00,57.61,57.71,57.6,57.71,6462.0,52.4416,52.5326,52.4325,52.5326,6462.0
2022-11-21 12:35:00,57.69,57.73,57.67,57.72,6148.0,52.5144,52.5508,52.4962,52.5417,6148.0
2022-11-21 12:40:00,57.72,57.73,57.63,57.65,10208.0,52.5417,52.5508,52.4598,52.478,10208.0
2022-11-21 12:45:00,57.66,57.67,57.61,57.62,5289.0,52.4871,52.4962,52.4416,52.4507,5289.0
2022-11-21 12:50:00,57.63,57.63,57.59,57.62,6783.0,52.4598,52.4598,52.4234,52.4507,6783.0
2022-11-21 12:55:00,57.62,57.63,57.58,57.58,9663.0,52.4507,52.4598,52.4143,52.4143,9663.0
2022-11-21 13:00:00,57.59,57.72,57.58,57.71,12551.0,52.4234,52.5417,52.4143,52.5326,12551.0
2022-11-21 13:05:00,57.71,57.73,57.69,57.71,12191.0,52.5326,52.5508,52.5144,52.5326,12191.0
2022-11-21 13:10:00,57.72,57.8,57.7,57.77,17649.0,52.5417,52.6145,52.5235,52.5872,17649.0
2022-11-21 13:15:00,57.76,57.81,57.74,57.8,7823.0,52.5781,52.6236,52.5599,52.6145,7823.0
2022-11-21 13:20:00,57.79,57.83,57.76,57.79,8333.0,52.6054,52.6419,52.5781,52.6054,8333.0
2022-11-21 13:25:00,57.79,57.83,57.78,57.78,6972.0,52.6054,52.6419,52.5963,52.5963,6972.0
2022-11-21 13:30:00,57.79,57.81,57.73,57.73,12911.0,52.6054,52.6236,52.5508,52.5508,12911.0
2022-11-21 13:35:00,57.73,57.78,57.71,57.75,10300.0,52.5508,52.5963,52.5326,52.569,10300.0
2022-11-21 13:40:00,57.75,57.75,57.69,57.73,14992.0,52.569,52.569,52.5144,52.5508,14992.0
2022-11-21 13:45:00,57.72,57.75,57.71,57.72,11397.0,52.5417,52.569,52.5326,52.5417,11397.0
2022-11-21 13:50:00,57.72,57.74,57.67,57.68,9176.0,52.5417,52.5599,52.4962,52.5053,9176.0
2022-11-21 13:55:00,57.68,57.69,57.62,57.62,10091.0,52.5053,52.5144,52.4507,52.4507,10091.0
2022-11-21 14:00:00,57.63,57.72,57.63,57.72,9499.0,52.4598,52.5417,52.4598,52.5417,9499.0
2022-11-21 14:05:00,57.72,57.76,57.71,57.74,8479.0,52.5417,52.5781,52.5326,52.5599,8479.0
2022-11-21 14:10:00,57.73,57.77,57.7,57.77,10932.0,52.5508,52.5872,52.5235,52.5872,10932.0
2022-11-21 14:15:00,57.78,57.79,57.73,57.77,9086.0,52.5963,52.6054,52.5508,52.5872,9086.0
2022-11-21 14:20:00,57.79,57.79,57.72,57.76,10440.0,52.6054,52.6054,52.5417,52.5781,10440.0
2022-11-21 14:25:00,57.76,57.81,57.75,57.76,9553.0,52.5781,52.6236,52.569,52.5781,9553.0
2022-11-21 14:30:00,57.77,57.77,57.71,57.75,19537.0,52.5872,52.5872,52.5326,52.569,19537.0
2022-11-21 14:35:00,57.76,57.78,57.7,57.73,14973.0,52.5781,52.5963,52.5235,52.5508,14973.0
2022-11-21 14:40:00,57.72,57.75,57.69,57.7,14041.0,52.5417,52.569,52.5144,52.5235,14041.0
2022-11-21 14:45:00,57.69,57.74,57.67,57.68,14972.0,52.5144,52.5599,52.4962,52.5053,14972.0
2022-11-21 14:50:00,57.69,57.76,57.68,57.76,8187.0,52.5144,52.5781,52.5053,52.5781,8187.0
2022-11-21 14:55:00,57.74,57.76,57.68,57.71,11504.0,52.5599,52.5781,52.5053,52.5326,11504.0
2022-11-21 15:00:00,57.71,57.74,57.69,57.73,13822.0,52.5326,52.5599,52.5144,52.5508,13822.0
2022-11-21 15:05:00,57.73,57.79,57.71,57.78,17794.0,52.5508,52.6054,52.5326,52.5963,17794.0
2022-11-21 15:10:00,57.77,57.78,57.72,57.78,15095.0,52.5872,52.5963,52.5417,52.5963,15095.0
2022-11-21 15:15:00,57.78,57.82,57.77,57.8,11915.0,52.5963,52.6327,52.5872,52.6145,11915.0
2022-11-21 15:20:00,57.8,57.84,57.76,57.79,24436.0,52.6145,52.651,52.5781,52.6054,24436.0
2022-11-21 15:25:00,57.78,57.8,57.76,57.8,20438.0,52.5963,52.6145,52.5781,52.6145,20438.0
2022-11-21 15:30:00,57.8,57.9,57.77,57.84,44674.0,52.6145,52.7056,52.5872,52.651,44674.0
2022-11-21 15:35:00,57.83,57.91,57.78,57.9,23656.0,52.6419,52.7147,52.5963,52.7056,23656.0
2022-11-21 15:40:00,57.89,57.9,57.83,57.85,21630.0,52.6965,52.7056,52.6419,52.6601,21630.0
2022-11-21 15:45:00,57.85,57.86,57.8,57.84,30879.0,52.6601,52.6692,52.6145,52.651,30879.0
2022-11-21 15:50:00,57.84,57.91,57.82,57.87,66924.0,52.651,52.7147,52.6327,52.6783,66924.0
2022-11-21 15:55:00,57.87,57.9,57.83,57.85,149885.0,52.6783,52.7056,52.6419,52.6601,149885.0
2022-11-22 09:30:00,58.21,58.25,58.06,58.17,62614.0,52.9878,53.0242,52.8512,52.9513,62614.0
2022-11-22 09:35:00,58.17,58.43,58.16,58.42,24772.0,52.9513,53.188,52.9422,53.1789,24772.0
2022-11-22 09:40:00,58.42,58.59,58.39,58.49,33535.0,53.1789,53.3337,53.1516,53.2426,33535.0
2022-11-22 09:45:00,58.49,58.64,58.45,58.62,29094.0,53.2426,53.3792,53.2062,53.361,29094.0
2022-11-22 09:50:00,58.61,58.75,58.54,58.58,22114.0,53.3519,53.4793,53.2882,53.3246,22114.0
2022-11-22 09:55:00,58.55,58.71,58.54,58.69,27674.0,53.2973,53.4429,53.2882,53.4247,27674.0
2022-11-22 10:00:00,58.68,58.7,58.5,58.58,38281.0,53.4156,53.4338,53.2517,53.3246,38281.0
2022-11-22 10:05:00,58.59,58.62,58.51,58.61,22792.0,53.3337,53.361,53.2608,53.3519,22792.0
2022-11-22 10:10:00,58.61,58.7,58.59,58.7,21943.0,53.3519,53.4338,53.3337,53.4338,21943.0
2022-11-22 10:15:00,58.7,58.7,58.6,58.62,18253.0,53.4338,53.4338,53.3428,53.361,18253.0
2022-11-22 10:20:00,58.62,58.62,58.48,58.51,15486.0,53.361,53.361,53.2335,53.2608,15486.0
2022-11-22 10:25:00,58.5,58.55,58.48,58.54,18850.0,53.2517,53.2973,53.2335,53.2882,18850.0
2022-11-22 10:30:00,58.56,58.61,58.48,58.51,22864.0,53.3064,53.3519,53.2335,53.2608,22864.0
2022-11-22 10:35:00,58.5,58.58,58.47,58.52,21521.0,53.2517,53.3246,53.2244,53.2699,21521.0
2022-11-22 10:40:00,58.53,58.58,58.52,58.56,23341.0,53.2791,53.3246,53.2699,53.3064,23341.0
2022-11-22 10:45:00,58.57,58.58,58.36,58.38,19322.0,53.3155,53.3246,53.1243,53.1425,19322.0
2022-11-22 10:50:00,58.39,58.41,58.31,58.34,14867.0,53.1516,53.1698,53.0788,53.1061,14867.0
2022-11-22 10:55:00,58.35,58.42,58.35,58.39,19374.0,53.1152,53.1789,53.1152,53.1516,19374.0
2022-11-22 11:00:00,58.4,58.42,58.3,58.32,13098.0,53.1607,53.1789,53.0697,53.0879,13098.0
2022-11-22 11:05:00,58.32,58.35,58.24,58.26,13574.0,53.0879,53.1152,53.0151,53.0333,13574.0
2022-11-22 11:10:00,58.26,58.27,58.21,58.24,14001.0,53.0333,53.0424,52.9878,53.0151,14001.0
2022-11-22 11:15:00,58.25,58.28,58.18,58.26,15997.0,53.0242,53.0515,52.9605,53.0333,15997.0
2022-11-22 11:20:00,58.25,58.26,58.19,58.2,14370.0,53.0242,53.0333,52.9696,52.9787,14370.0
2022-11-22 11:25:00,58.18,58.24,58.15,58.22,10565.0,52.9605,53.0151,52.9331,52.9969,10565.0
2022-11-22 11:30:00,58.22,58.28,58.2,58.27,13376.0,52.9969,53.0515,52.9787,53.0424,13376.0
2022-11-22 11:35:00,58.27,58.3,58.22,58.22,14404.0,53.0424,53.0697,52.9969,52.9969,14404.0
2022-11-22 11:40:00,58.22,58.26,58.2,58.2,14676.0,52.9969,53.0333,52.9787,52.9787,14676.0
2022-11-22 11:45:00,58.21,58.22,58.18,58.22,9676.0,52.9878,52.9969,52.9605,52.9969,9676.0
2022-11-22 11:50:00,58.22,58.22,58.17,58.22,9219.0,52.9969,52.9969,52.9513,52.9969,9219.0
2022-11-22 11:55:00,58.22,58.27,58.22,58.25,9946.0,52.9969,53.0424,52.9969,53.0242,9946.0
2022-11-22 12:00:00,58.24,58.24,58.13,58.14,25729.0,53.0151,53.0151,52.9149,52.924,25729.0
2022-11-22 12:05:00,58.13,58.13,58.09,58.1,8981.0,52.9149,52.9149,52.8785,52.8876,8981.0
2022-11-22 12:10:00,58.1,58.19,58.1,58.17,10116.0,52.8876,52.9696,52.8876,52.9513,10116.0
2022-11-22 12:15:00,58.17,58.21,58.16,58.17,17184.0,52.9513,52.9878,52.9422,52.9513,17184.0
2022-11-22 12:20:00,58.16,58.17,58.08,58.1,12223.0,52.9422,52.9513,52.8694,52.8876,12223.0
2022-11-22 12:25:00,58.1,58.11,58.06,58.1,9575.0,52.8876,52.8967,52.8512,52.8876,9575.0
2022-11-22 12:30:00,58.1,58.17,58.09,58.15,11141.0,52.8876,52.9513,52.8785,52.9331,11141.0
2022-11-22 12:35:00,58.15,58.18,58.14,58.18,5398.0,52.9331,52.9605,52.924,52.9605,5398.0
2022-11-22 12:40:00,58.18,58.21,58.17,58.21,8805.0,52.9605,52.9878,52.9513,52.9878,8805.0
2022-11-22 12:45:00,58.21,58.21,58.14,58.15,6002.0,52.9878,52.9878,52.924,52.9331,6002.0
2022-11-22 12:50:00,58.16,58.19,58.14,58.14,8117.0,52.9422,52.9696,52.924,52.924,8117.0
2022-11-22 12:55:00,58.13,58.15,58.11,58.15,7286.0,52.9149,52.9331,52.8967,52.9331,7286.0
2022-11-22 13:00:00,58.15,58.21,58.15,58.17,13525.0,52.9331,52.9878,52.9331,52.9513,13525.0
2022-11-22 13:05:00,58.17,58.18,58.12,58.16,11937.0,52.9513,52.9605,52.9058,52.9422,11937.0
2022-11-22 13:10:00,58.16,58.21,58.15,58.18,11868.0,52.9422,52.9878,52.9331,52.9605,11868.0
2022-11-22 13:15:00,58.18,58.22,58.18,58.19,10407.0,52.9605,52.9969,52.9605,52.9696,10407.0
2022-11-22 13:20:00,58.18,58.2,58.17,58.19,9198.0,52.9605,52.9787,52.9513,52.9696,9198.0
2022-11-22 13:25:00,58.19,58.2,58.16,58.2,11550.0,52.9696,52.9787,52.9422,52.9787,11550.0
2022-11-22 13:30:00,58.2,58.21,58.11,58.12,27567.0,52.9787,52.9878,52.8967,52.9058,27567.0
2022-11-22 13:35:00,58.11,58.12,58.1,58.11,8209.0,52.8967,52.9058,52.8876,52.8967,8209.0
2022-11-22 13:40:00,58.11,58.18,58.11,58.18,11452.0,52.8967,52.9605,52.8967,52.9605,11452.0
2022-11-22 13:45:00,58.18,58.19,58.09,58.1,12921.0,52.9605,52.9696,52.8785,52.8876,12921.0
2022-11-22 13:50:00,58.11,58.17,58.09,58.17,10916.0,52.8967,52.9513,52.8785,52.9513,10916.0
2022-11-22 13:55:00,58.16,58.18,58.11,58.14,14942.0,52.9422,52.9605,52.8967,52.924,14942.0
2022-11-22 14:00:00,58.14,58.16,58.12,58.15,10235.0,52.924,52.9422,52.9058,52.9331,10235.0
2022-11-22 14:05:00,58.17,58.18,58.14,58.16,9314.0,52.9513,52.9605,52.924,52.9422,9314.0
2022-11-22 14:10:00,58.17,58.23,58.16,58.22,4451.0,52.9513,53.006,52.9422,52.9969,4451.0
2022-11-22 14:15:00,58.22,58.27,58.19,58.27,10207.0,52.9969,53.0424,52.9696,53.0424,10207.0
2022-11-22 14:20:00,58.27,58.27,58.22,58.25,14741.0,53.0424,53.0424,52.9969,53.0242,14741.0
2022-11-22 14:25:00,58.25,58.3,58.24,58.28,10742.0,53.0242,53.0697,53.0151,53.0515,10742.0
2022-11-22 14:30:00,58.28,58.28,58.23,58.26,13986.0,53.0515,53.0515,53.006,53.0333,13986.0
2022-11-22 14:35:00,58.26,58.35,58.25,58.32,16534.0,53.0333,53.1152,53.0242,53.0879,16534.0
2022-11-22 14:40:00,58.32,58.37,58.31,58.33,12588.0,53.0879,53.1334,53.0788,53.097,12588.0
2022-11-22 14:45:00,58.34,58.4,58.33,58.4,12753.0,53.1061,53.1607,53.097,53.1607,12753.0
2022-11-22 14:50:00,58.4,58.42,58.38,58.42,13010.0,53.1607,53.1789,53.1425,53.1789,13010.0
2022-11-22 14:55:00,58.42,58.42,58.36,58.37,13202.0,53.1789,53.1789,53.1243,53.1334,13202.0
2022-11-22 15:00:00,58.37,58.42,58.35,58.41,19659.0,53.1334,53.1789,53.1152,53.1698,19659.0
2022-11-22 15:05:00,58.41,58.41,58.35,58.4,25794.0,53.1698,53.1698,53.1152,53.1607,25794.0
2022-11-22 15:10:00,58.4,58.42,58.38,58.41,13003.0,53.1607,53.1789,53.1425,53.1698,13003.0
2022-11-22 15:15:00,58.41,58.45,58.33,58.34,25353.0,53.1698,53.2062,53.097,53.1061,25353.0
2022-11-22 15:20:00,58.35,58.36,58.31,58.36,25018.0,53.1152,53.1243,53.0788,53.1243,25018.0
2022-11-22 15:25:00,58.36,58.38,58.34,58.35,23051.0,53.1243,53.1425,53.1061,53.1152,23051.0
2022-11-22 15:30:00,58.35,58.37,58.31,58.32,34562.0,53.1152,53.1334,53.0788,53.0879,34562.0
2022-11-22 15:35:00,58.32,58.33,58.25,58.27,32477.0,53.0879,53.097,53.0242,53.0424,32477.0
2022-11-22 15:40:00,58.27,58.32,58.26,58.31,38424.0,53.0424,53.0879,53.0333,53.0788,38424.0
2022-11-22 15:45:00,58.31,58.44,58.31,58.4,57301.0,53.0788,53.1971,53.0788,53.1607,57301.0
2022-11-22 15:50:00,58.4,58.42,58.31,58.35,119714.0,53.1607,53.1789,53.0788,53.1152,119714.0
2022-11-22 15:55:00,58.35,58.39,58.3,58.36,210970.0,53.1152,53.1516,53.0697,53.1243,210970.0
2022-11-23 09:30:00,58.29,58.54,58.29,58.39,33192.0,53.0606,53.2882,53.0606,53.1516,33192.0
2022-11-23 09:35:00,58.43,58.52,58.42,58.44,7066.0,53.188,53.2699,53.1789,53.1971,7066.0
2022-11-23 09:40:00,58.46,58.54,58.41,58.51,7381.0,53.2153,53.2882,53.1698,53.2608,7381.0
2022-11-23 09:45:00,58.55,58.68,58.53,58.57,11235.0,53.2973,53.4156,53.2791,53.3155,11235.0
2022-11-23 09:50:00,58.58,58.65,58.52,58.59,14328.0,53.3246,53.3883,53.2699,53.3337,14328.0
2022-11-23 09:55:00,58.61,58.73,58.61,58.63,6311.0,53.3519,53.4611,53.3519,53.3701,6311.0
2022-11-23 10:00:00,58.65,58.65,58.56,58.64,7428.0,53.3883,53.3883,53.3064,53.3792,7428.0
2022-11-23 10:05:00,58.62,58.7,58.61,58.7,5309.0,53.361,53.4338,53.3519,53.4338,5309.0
2022-11-23 10:10:00,58.69,58.75,58.68,58.73,5488.0,53.4247,53.4793,53.4156,53.4611,5488.0
2022-11-23 10:15:00,58.72,58.72,58.62,58.62,10055.0,53.452,53.452,53.361,53.361,10055.0
2022-11-23 10:20:00,58.62,58.71,58.58,58.71,7841.0,53.361,53.4429,53.3246,53.4429,7841.0
2022-11-23 10:25:00,58.72,58.74,58.67,58.72,6599.0,53.452,53.4702,53.4065,53.452,6599.0
2022-11-23 10:30:00,58.72,58.74,58.7,58.71,7417.0,53.452,53.4702,53.4338,53.4429,7417.0
2022-11-23 10:35:00,58.71,58.74,58.67,58.69,7444.0,53.4429,53.4702,53.4065,53.4247,7444.0
2022-11-23 10:40:00,58.7,58.77,58.7,58.7,11373.0,53.4338,53.4975,53.4338,53.4338,11373.0
2022-11-23 10:45:00,58.71,58.73,58.67,58.68,9458.0,53.4429,53.4611,53.4065,53.4156,9458.0
2022-11-23 10:50:00,58.68,58.69,58.63,58.63,8653.0,53.4156,53.4247,53.3701,53.3701,8653.0
2022-11-23 10:55:00,58.63,58.64,58.58,58.6,8060.0,53.3701,53.3792,53.3246,53.3428,8060.0
2022-11-23 11:00:00,58.6,58.64,58.54,58.58,6545.0,53.3428,53.3792,53.2882,53.3246,6545.0
2022-11-23 11:05:00,58.58,58.6,58.56,58.59,6340.0,53.3246,53.3428,53.3064,53.3337,6340.0
2022-11-23 11:10:00,58.6,58.65,58.58,58.62,7274.0,53.3428,53.3883,53.3246,53.361,7274.0
2022-11-23 11:15:00,58.62,58.63,58.51,58.51,5984.0,53.361,53.3701,53.2608,53.2608,5984.0
2022-11-23 11:20:00,58.52,58.54,58.48,58.48,8250.0,53.2699,53.2882,53.2335,53.2335,8250.0
2022-11-23 11:25:00,58.49,58.55,58.49,58.55,8573.0,53.2426,53.2973,53.2426,53.2973,8573.0
2022-11-23 11:30:00,58.55,58.56,58.54,58.55,6705.0,53.2973,53.3064,53.2882,53.2973,6705.0
2022-11-23 11:35:00,58.55,58.56,58.53,58.55,4692.0,53.2973,53.3064,53.2791,53.2973,4692.0
2022-11-23 11:40:00,58.54,58.57,58.53,58.55,6036.0,53.2882,53.3155,53.2791,53.2973,6036.0
2022-11-23 11:45:00,58.55,58.55,58.45,58.45,6558.0,53.2973,53.2973,53.2062,53.2062,6558.0
2022-11-23 11:50:00,58.44,58.47,58.42,58.42,6994.0,53.1971,53.2244,53.1789,53.1789,6994.0
2022-11-23 11:55:00,58.37,58.37,58.28,58.29,11818.0,53.1334,53.1334,53.0515,53.0606,11818.0
2022-11-23 12:00:00,58.28,58.32,58.28,58.3,9067.0,53.0515,53.0879,53.0515,53.0697,9067.0
2022-11-23 12:05:00,58.31,58.33,58.28,58.33,7283.0,53.0788,53.097,53.0515,53.097,7283.0
2022-11-23 12:10:00,58.33,58.36,58.32,58.33,7612.0,53.097,53.1243,53.0879,53.097,7612.0
2022-11-23 12:15:00,58.32,58.33,58.23,58.23,8182.0,53.0879,53.097,53.006,53.006,8182.0
2022-11-23 12:20:00,58.23,58.34,58.23,58.32,7402.0,53.006,53.1061,53.006,53.0879,7402.0
2022-11-23 12:25:00,58.32,58.36,58.32,58.32,8032.0,53.0879,53.1243,53.0879,53.0879,8032.0
2022-11-23 12:30:00,58.33,58.42,58.32,58.42,17510.0,53.097,53.1789,53.0879,53.1789,17510.0
2022-11-23 12:35:00,58.42,58.42,58.32,58.4,12316.0,53.1789,53.1789,53.0879,53.1607,12316.0
2022-11-23 12:40:00,58.4,58.41,58.33,58.34,6498.0,53.1607,53.1698,53.097,53.1061,6498.0
2022-11-23 12:45:00,58.34,58.4,58.34,58.35,6116.0,53.1061,53.1607,53.1061,53.1152,6116.0
2022-11-23 12:50:00,58.35,58.36,58.28,58.29,8154.0,53.1152,53.1243,53.0515,53.0606,8154.0
2022-11-23 12:55:00,58.29,58.29,58.17,58.19,20352.0,53.0606,53.0606,52.9513,52.9696,20352.0
2022-11-23 13:00:00,58.19,58.25,58.17,58.22,5065.0,52.9696,53.0242,52.9513,52.9969,5065.0
2022-11-23 13:05:00,58.22,58.23,58.19,58.23,4844.0,52.9969,53.006,52.9696,53.006,4844.0
2022-11-23 13:10:00,58.22,58.23,58.15,58.16,5834.0,52.9969,53.006,52.9331,52.9422,5834.0
2022-11-23 13:15:00,58.17,58.2,58.16,58.18,5950.0,52.9513,52.9787,52.9422,52.9605,5950.0
2022-11-23 13:20:00,58.19,58.22,58.18,58.22,6397.0,52.9696,52.9969,52.9605,52.9969,6397.0
2022-11-23 13:25:00,58.22,58.25,58.2,58.25,10053.0,52.9969,53.0242,52.9787,53.0242,10053.0
2022-11-23 13:30:00,58.25,58.31,58.24,58.26,8809.0,53.0242,53.0788,53.0151,53.0333,8809.0
2022-11-23 13:35:00,58.26,58.28,58.24,58.26,12412.0,53.0333,53.0515,53.0151,53.0333,12412.0
2022-11-23 13:40:00,58.25,58.26,58.18,58.22,6970.0,53.0242,53.0333,52.9605,52.9969,6970.0
2022-11-23 13:45:00,58.22,58.25,58.22,58.23,5990.0,52.9969,53.0242,52.9969,53.006,5990.0
2022-11-23 13:50:00,58.23,58.28,58.22,58.27,8872.0,53.006,53.0515,52.9969,53.0424,8872.0
2022-11-23 13:55:00,58.27,58.32,58.26,58.31,6222.0,53.0424,53.0879,53.0333,53.0788,6222.0
2022-11-23 14:00:00,58.32,58.54,58.28,58.53,28262.0,53.0879,53.2882,53.0515,53.2791,28262.0
2022-11-23 14:05:00,58.54,58.54,58.42,58.5,8171.0,53.2882,53.2882,53.1789,53.2517,8171.0
2022-11-23 14:10:00,58.49,58.5,58.4,58.41,9808.0,53.2426,53.2517,53.1607,53.1698,9808.0
2022-11-23 14:15:00,58.43,58.49,58.4,58.4,10357.0,53.188,53.2426,53.1607,53.1607,10357.0
2022-11-23 14:20:00,58.41,58.51,58.41,58.51,9642.0,53.1698,53.2608,53.1698,53.2608,9642.0
2022-11-23 14:25:00,58.52,58.56,58.48,58.48,6480.0,53.2699,53.3064,53.2335,53.2335,6480.0
2022-11-23 14:30:00,58.49,58.5,58.39,58.44,11730.0,53.2426,53.2517,53.1516,53.1971,11730.0
2022-11-23 14:35:00,58.41,58.42,58.35,58.36,7066.0,53.1698,53.1789,53.1152,53.1243,7066.0
2022-11-23 14:40:00,58.35,58.44,58.35,58.42,7118.0,53.1152,53.1971,53.1152,53.1789,7118.0
2022-11-23 14:45:00,58.43,58.52,58.43,58.49,11227.0,53.188,53.2699,53.188,53.2426,11227.0
2022-11-23 14:50:00,58.48,58.51,58.43,58.43,9518.0,53.2335,53.2608,53.188,53.188,9518.0
2022-11-23 14:55:00,58.44,58.46,58.42,58.45,10006.0,53.1971,53.2153,53.1789,53.2062,10006.0
2022-11-23 15:00:00,58.44,58.56,58.44,58.55,9168.0,53.1971,53.3064,53.1971,53.2973,9168.0
2022-11-23 15:05:00,58.55,58.61,58.55,58.61,10530.0,53.2973,53.3519,53.2973,53.3519,10530.0
2022-11-23 15:10:00,58.6,58.68,58.6,58.68,12601.0,53.3428,53.4156,53.3428,53.4156,12601.0
2022-11-23 15:15:00,58.69,58.75,58.67,58.74,17798.0,53.4247,53.4793,53.4065,53.4702,17798.0
2022-11-23 15:20:00,58.74,58.76,58.68,58.76,14006.0,53.4702,53.4884,53.4156,53.4884,14006.0
2022-11-23 15:25:00,58.75,58.81,58.75,58.79,14982.0,53.4793,53.5339,53.4793,53.5157,14982.0
2022-11-23 15:30:00,58.8,58.8,58.75,58.78,19774.0,53.5248,53.5248,53.4793,53.5066,19774.0
2022-11-23 15:35:00,58.79,58.85,58.78,58.85,16704.0,53.5157,53.5703,53.5066,53.5703,16704.0
2022-11-23 15:40:00,58.85,58.89,58.84,58.89,28989.0,53.5703,53.6068,53.5612,53.6068,28989.0
2022-11-23 15:45:00,58.88,58.95,58.87,58.94,34053.0,53.5977,53.6614,53.5885,53.6523,34053.0
2022-11-23 15:50:00,58.95,59.0,58.94,58.97,77746.0,53.6614,53.7069,53.6523,53.6796,77746.0
2022-11-23 15:55:00,58.97,59.03,58.97,59.0,229784.0,53.6796,53.7342,53.6796,53.7069,229784.0
2022-11-25 09:30:00,59.19,59.46,59.11,59.46,43752.0,53.8798,54.1256,53.807,54.1256,43752.0
2022-11-25 09:35:00,59.41,59.41,59.15,59.19,23816.0,54.0801,54.0801,53.8434,53.8798,23816.0
2022-11-25 09:40:00,59.19,59.27,59.13,59.19,14433.0,53.8798,53.9527,53.8252,53.8798,14433.0
2022-11-25 09:45:00,59.21,59.36,59.19,59.3,14552.0,53.898,54.0346,53.8798,53.98,14552.0
2022-11-25 09:50:00,59.3,59.38,59.25,59.34,19389.0,53.98,54.0528,53.9345,54.0164,19389.0
2022-11-25 09:55:00,59.31,59.39,59.3,59.37,14163.0,53.9891,54.0619,53.98,54.0437,14163.0
2022-11-25 10:00:00,59.38,59.39,59.3,59.39,13730.0,54.0528,54.0619,53.98,54.0619,13730.0
2022-11-25 10:05:00,59.39,59.49,59.38,59.46,11961.0,54.0619,54.1529,54.0528,54.1256,11961.0
2022-11-25 10:10:00,59.46,59.46,59.37,59.4,10342.0,54.1256,54.1256,54.0437,54.071,10342.0
2022-11-25 10:15:00,59.39,59.41,59.33,59.36,10429.0,54.0619,54.0801,54.0073,54.0346,10429.0
2022-11-25 10:20:00,59.36,59.41,59.33,59.39,11938.0,54.0346,54.0801,54.0073,54.0619,11938.0
2022-11-25 10:25:00,59.4,59.45,59.39,59.4,13215.0,54.071,54.1165,54.0619,54.071,13215.0
2022-11-25 10:30:00,59.39,59.4,59.33,59.35,11195.0,54.0619,54.071,54.0073,54.0255,11195.0
2022-11-25 10:35:00,59.35,59.4,59.34,59.4,16904.0,54.0255,54.071,54.0164,54.071,16904.0
2022-11-25 10:40:00,59.41,59.42,59.32,59.35,42152.0,54.0801,54.0892,53.9982,54.0255,42152.0
2022-11-25 10:45:00,59.34,59.36,59.29,59.34,13737.0,54.0164,54.0346,53.9709,54.0164,13737.0
2022-11-25 10:50:00,59.34,59.34,59.26,59.28,9090.0,54.0164,54.0164,53.9436,53.9618,9090.0
2022-11-25 10:55:00,59.3,59.36,59.28,59.34,7671.0,53.98,54.0346,53.9618,54.0164,7671.0
2022-11-25 11:00:00,59.33,59.33,59.28,59.31,5118.0,54.0073,54.0073,53.9618,53.9891,5118.0
2022-11-25 11:05:00,59.32,59.35,59.29,59.32,9796.0,53.9982,54.0255,53.9709,53.9982,9796.0
2022-11-25 11:10:00,59.32,59.33,59.26,59.27,7349.0,53.9982,54.0073,53.9436,53.9527,7349.0
2022-11-25 11:15:00,59.27,59.27,59.23,59.26,7442.0,53.9527,53.9527,53.9163,53.9436,7442.0
2022-11-25 11:20:00,59.28,59.28,59.18,59.18,22456.0,53.9618,53.9618,53.8707,53.8707,22456.0
2022-11-25 11:25:00,59.21,59.27,59.2,59.25,6856.0,53.898,53.9527,53.8889,53.9345,6856.0
2022-11-25 11:30:00,59.25,59.3,59.2,59.27,7725.0,53.9345,53.98,53.8889,53.9527,7725.0
2022-11-25 11:35:00,59.27,59.27,59.23,59.25,12898.0,53.9527,53.9527,53.9163,53.9345,12898.0
2022-11-25 11:40:00,59.25,59.27,59.24,59.24,9264.0,53.9345,53.9527,53.9254,53.9254,9264.0
2022-11-25 11:45:00,59.25,59.27,59.22,59.26,7492.0,53.9345,53.9527,53.9071,53.9436,7492.0
2022-11-25 11:50:00,59.26,59.27,59.19,59.23,7080.0,53.9436,53.9527,53.8798,53.9163,7080.0
2022-11-25 11:55:00,59.24,59.24,59.21,59.21,4877.0,53.9254,53.9254,53.898,53.898,4877.0
2022-11-25 12:00:00,59.21,59.24,59.2,59.22,7909.0,53.898,53.9254,53.8889,53.9071,7909.0
2022-11-25 12:05:00,59.21,59.24,59.19,59.19,6304.0,53.898,53.9254,53.8798,53.8798,6304.0
2022-11-25 12:10:00,59.19,59.19,59.14,59.16,9377.0,53.8798,53.8798,53.8343,53.8525,9377.0
2022-11-25 12:15:00,59.16,59.21,59.16,59.21,8343.0,53.8525,53.898,53.8525,53.898,8343.0
2022-11-25 12:20:00,59.22,59.23,59.19,59.23,8104.0,53.9071,53.9163,53.8798,53.9163,8104.0
2022-11-25 12:25:00,59.23,59.29,59.23,59.26,9899.0,53.9163,53.9709,53.9163,53.9436,9899.0
2022-11-25 12:30:00,59.28,59.3,59.21,59.21,9248.0,53.9618,53.98,53.898,53.898,9248.0
2022-11-25 12:35:00,59.21,59.21,59.16,59.17,15811.0,53.898,53.898,53.8525,53.8616,15811.0
2022-11-25 12:40:00,59.16,59.17,59.07,59.09,24312.0,53.8525,53.8616,53.7706,53.7888,24312.0
2022-11-25 12:45:00,59.1,59.11,59.04,59.05,30613.0,53.7979,53.807,53.7433,53.7524,30613.0
2022-11-25 12:50:00,59.06,59.18,59.06,59.11,43182.0,53.7615,53.8707,53.7615,53.807,43182.0
2022-11-25 12:55:00,59.11,59.24,59.06,59.22,81712.0,53.807,53.9254,53.7615,53.9071,81712.0
2022-11-28 09:30:00,58.72,59.07,58.54,58.54,47450.0,53.452,53.7706,53.2882,53.2882,47450.0
2022-11-28 09:35:00,58.58,58.64,58.4,58.41,21559.0,53.3246,53.3792,53.1607,53.1698,21559.0
2022-11-28 09:40:00,58.38,58.4,58.25,58.37,32547.0,53.1425,53.1607,53.0242,53.1334,32547.0
2022-11-28 09:45:00,58.36,58.6,58.36,58.51,19454.0,53.1243,53.3428,53.1243,53.2608,19454.0
2022-11-28 09:50:00,58.53,58.75,58.52,58.73,26734.0,53.2791,53.4793,53.2699,53.4611,26734.0
2022-11-28 09:55:00,58.74,58.77,58.61,58.7,13028.0,53.4702,53.4975,53.3519,53.4338,13028.0
2022-11-28 10:00:00,58.71,58.71,58.49,58.55,25600.0,53.4429,53.4429,53.2426,53.2973,25600.0
2022-11-28 10:05:00,58.55,58.77,58.54,58.71,9468.0,53.2973,53.4975,53.2882,53.4429,9468.0
2022-11-28 10:10:00,58.71,58.85,58.69,58.85,5628.0,53.4429,53.5703,53.4247,53.5703,5628.0
2022-11-28 10:15:00,58.86,58.91,58.84,58.91,6296.0,53.5794,53.625,53.5612,53.625,6296.0
2022-11-28 10:20:00,58.9,58.94,58.79,58.85,10577.0,53.6159,53.6523,53.5157,53.5703,10577.0
2022-11-28 10:25:00,58.85,58.9,58.81,58.88,7782.0,53.5703,53.6159,53.5339,53.5977,7782.0
2022-11-28 10:30:00,58.87,58.87,58.77,58.79,7730.0,53.5885,53.5885,53.4975,53.5157,7730.0
2022-11-28 10:35:00,58.78,58.84,58.76,58.79,8104.0,53.5066,53.5612,53.4884,53.5157,8104.0
2022-11-28 10:40:00,58.8,58.88,58.77,58.87,7920.0,53.5248,53.5977,53.4975,53.5885,7920.0
2022-11-28 10:45:00,58.86,58.87,58.79,58.87,8052.0,53.5794,53.5885,53.5157,53.5885,8052.0
2022-11-28 10:50:00,58.86,58.91,58.77,58.81,9865.0,53.5794,53.625,53.4975,53.5339,9865.0
2022-11-28 10:55:00,58.8,58.82,58.75,58.78,6769.0,53.5248,53.543,53.4793,53.5066,6769.0
2022-11-28 11:00:00,58.77,58.77,58.67,58.7,10955.0,53.4975,53.4975,53.4065,53.4338,10955.0
2022-11-28 11:05:00,58.67,58.77,58.67,58.76,7734.0,53.4065,53.4975,53.4065,53.4884,7734.0
2022-11-28 11:10:00,58.77,58.85,58.73,58.77,54794.0,53.4975,53.5703,53.4611,53.4975,54794.0
2022-11-28 11:15:00,58.76,58.77,58.73,58.75,12180.0,53.4884,53.4975,53.4611,53.4793,12180.0
2022-11-28 11:20:00,58.73,58.74,58.66,58.72,7423.0,53.4611,53.4702,53.3974,53.452,7423.0
2022-11-28 11:25:00,58.71,58.78,58.71,58.74,10492.0,53.4429,53.5066,53.4429,53.4702,10492.0
2022-11-28 11:30:00,58.75,58.89,58.74,58.88,13371.0,53.4793,53.6068,53.4702,53.5977,13371.0
2022-11-28 11:35:00,58.87,58.93,58.82,58.92,49175.0,53.5885,53.6432,53.543,53.6341,49175.0
2022-11-28 11:40:00,58.92,58.92,58.8,58.81,12186.0,53.6341,53.6341,53.5248,53.5339,12186.0
2022-11-28 11:45:00,58.82,58.9,58.82,58.87,11671.0,53.543,53.6159,53.543,53.5885,11671.0
2022-11-28 11:50:00,58.87,58.93,58.85,58.93,14928.0,53.5885,53.6432,53.5703,53.6432,14928.0
2022-11-28 11:55:00,58.92,58.96,58.9,58.91,18756.0,53.6341,53.6705,53.6159,53.625,18756.0
2022-11-28 12:00:00,58.91,58.95,58.78,58.94,36278.0,53.625,53.6614,53.5066,53.6523,36278.0
2022-11-28 12:05:00,58.94,59.07,58.81,58.81,55656.0,53.6523,53.7706,53.5339,53.5339,55656.0
2022-11-28 12:10:00,58.82,58.82,58.71,58.73,5692.0,53.543,53.543,53.4429,53.4611,5692.0
2022-11-28 12:15:00,58.74,58.85,58.74,58.81,41095.0,53.4702,53.5703,53.4702,53.5339,41095.0
2022-11-28 12:20:00,58.82,58.89,58.81,58.82,31961.0,53.543,53.6068,53.5339,53.543,31961.0
2022-11-28 12:25:00,58.84,58.89,58.83,58.89,14049.0,53.5612,53.6068,53.5521,53.6068,14049.0
2022-11-28 12:30:00,58.91,58.91,58.84,58.84,13637.0,53.625,53.625,53.5612,53.5612,13637.0
2022-11-28 12:35:00,58.83,58.84,58.73,58.73,16112.0,53.5521,53.5612,53.4611,53.4611,16112.0
2022-11-28 12:40:00,58.75,58.76,58.68,58.71,7800.0,53.4793,53.4884,53.4156,53.4429,7800.0
2022-11-28 12:45:00,58.71,58.72,58.63,58.68,5884.0,53.4429,53.452,53.3701,53.4156,5884.0
2022-11-28 12:50:00,58.68,58.68,58.58,58.58,10800.0,53.4156,53.4156,53.3246,53.3246,10800.0
2022-11-28 12:55:00,58.58,58.64,58.57,58.6,13569.0,53.3246,53.3792,53.3155,53.3428,13569.0
2022-11-28 13:00:00,58.59,58.6,58.49,58.52,134289.0,53.3337,53.3428,53.2426,53.2699,134289.0
2022-11-28 13:05:00,58.53,58.56,58.47,58.51,9738.0,53.2791,53.3064,53.2244,53.2608,9738.0
2022-11-28 13:10:00,58.5,58.61,58.5,58.6,19121.0,53.2517,53.3519,53.2517,53.3428,19121.0
2022-11-28 13:15:00,58.6,58.6,58.48,58.49,9364.0,53.3428,53.3428,53.2335,53.2426,9364.0
2022-11-28 13:20:00,58.5,58.54,58.47,58.5,7492.0,53.2517,53.2882,53.2244,53.2517,7492.0
2022-11-28 13:25:00,58.5,58.53,58.46,58.48,8556.0,53.2517,53.2791,53.2153,53.2335,8556.0
2022-11-28 13:30:00,58.48,58.51,58.38,58.41,17458.0,53.2335,53.2608,53.1425,53.1698,17458.0
2022-11-28 13:35:00,58.42,58.5,58.41,58.48,13618.0,53.1789,53.2517,53.1698,53.2335,13618.0
2022-11-28 13:40:00,58.47,58.48,58.35,58.35,12327.0,53.2244,53.2335,53.1152,53.1152,12327.0
2022-11-28 13:45:00,58.35,58.37,58.32,58.34,9824.0,53.1152,53.1334,53.0879,53.1061,9824.0
2022-11-28 13:50:00,58.35,58.35,58.31,58.33,6407.0,53.1152,53.1152,53.0788,53.097,6407.0
2022-11-28 13:55:00,58.33,58.35,58.25,58.27,7624.0,53.097,53.1152,53.0242,53.0424,7624.0
2022-11-28 14:00:00,58.27,58.29,58.2,58.22,9166.0,53.0424,53.0606,52.9787,52.9969,9166.0
2022-11-28 14:05:00,58.23,58.26,58.2,58.2,9150.0,53.006,53.0333,52.9787,52.9787,9150.0
2022-11-28 14:10:00,58.2,58.22,58.14,58.14,5810.0,52.9787,52.9969,52.924,52.924,5810.0
2022-11-28 14:15:00,58.14,58.25,58.14,58.23,13054.0,52.924,53.0242,52.924,53.006,13054.0
2022-11-28 14:20:00,58.22,58.27,58.21,58.26,7795.0,52.9969,53.0424,52.9878,53.0333,7795.0
2022-11-28 14:25:00,58.26,58.26,58.17,58.18,9567.0,53.0333,53.0333,52.9513,52.9605,9567.0
2022-11-28 14:30:00,58.16,58.17,58.12,58.13,9521.0,52.9422,52.9513,52.9058,52.9149,9521.0
2022-11-28 14:35:00,58.13,58.21,58.13,58.21,8721.0,52.9149,52.9878,52.9149,52.9878,8721.0
2022-11-28 14:40:00,58.2,58.21,58.18,58.21,8116.0,52.9787,52.9878,52.9605,52.9878,8116.0
2022-11-28 14:45:00,58.21,58.23,58.11,58.13,15348.0,52.9878,53.006,52.8967,52.9149,15348.0
2022-11-28 14:50:00,58.13,58.18,58.11,58.16,11621.0,52.9149,52.9605,52.8967,52.9422,11621.0
2022-11-28 14:55:00,58.15,58.16,58.06,58.08,7969.0,52.9331,52.9422,52.8512,52.8694,7969.0
2022-11-28 15:00:00,58.08,58.2,58.06,58.16,14473.0,52.8694,52.9787,52.8512,52.9422,14473.0
2022-11-28 15:05:00,58.16,58.2,58.16,58.19,16050.0,52.9422,52.9787,52.9422,52.9696,16050.0
2022-11-28 15:10:00,58.19,58.2,58.14,58.16,16392.0,52.9696,52.9787,52.924,52.9422,16392.0
2022-11-28 15:15:00,58.17,58.21,58.15,58.17,16726.0,52.9513,52.9878,52.9331,52.9513,16726.0
2022-11-28 15:20:00,58.17,58.2,58.12,58.14,16093.0,52.9513,52.9787,52.9058,52.924,16093.0
2022-11-28 15:25:00,58.14,58.16,58.1,58.16,22466.0,52.924,52.9422,52.8876,52.9422,22466.0
2022-11-28 15:30:00,58.15,58.27,58.14,58.27,24369.0,52.9331,53.0424,52.924,53.0424,24369.0
2022-11-28 15:35:00,58.26,58.27,58.23,58.25,26431.0,53.0333,53.0424,53.006,53.0242,26431.0
2022-11-28 15:40:00,58.25,58.26,58.21,58.23,34494.0,53.0242,53.0333,52.9878,53.006,34494.0
2022-11-28 15:45:00,58.23,58.26,58.17,58.18,43145.0,53.006,53.0333,52.9513,52.9605,43145.0
2022-11-28 15:50:00,58.2,58.31,58.17,58.3,103339.0,52.9787,53.0788,52.9513,53.0697,103339.0
2022-11-28 15:55:00,58.3,58.4,58.3,58.34,188770.0,53.0697,53.1607,53.0697,53.1061,188770.0
2022-11-29 09:30:00,58.08,58.24,57.51,57.82,44476.0,52.8694,53.0151,52.3506,52.6327,44476.0
2022-11-29 09:35:00,57.88,57.93,57.72,57.86,8691.0,52.6874,52.7329,52.5417,52.6692,8691.0
2022-11-29 09:40:00,57.86,58.02,57.74,57.78,17696.0,52.6692,52.8148,52.5599,52.5963,17696.0
2022-11-29 09:45:00,57.79,57.91,57.77,57.88,39377.0,52.6054,52.7147,52.5872,52.6874,39377.0
2022-11-29 09:50:00,57.89,58.02,57.88,57.98,21681.0,52.6965,52.8148,52.6874,52.7784,21681.0
2022-11-29 09:55:00,58.02,58.08,57.98,58.08,20600.0,52.8148,52.8694,52.7784,52.8694,20600.0
2022-11-29 10:00:00,58.07,58.13,57.98,58.02,30497.0,52.8603,52.9149,52.7784,52.8148,30497.0
2022-11-29 10:05:00,58.02,58.16,58.02,58.06,18024.0,52.8148,52.9422,52.8148,52.8512,18024.0
2022-11-29 10:10:00,58.05,58.17,58.04,58.15,11560.0,52.8421,52.9513,52.833,52.9331,11560.0
2022-11-29 10:15:00,58.16,58.26,58.14,58.19,9600.0,52.9422,53.0333,52.924,52.9696,9600.0
2022-11-29 10:20:00,58.2,58.22,58.11,58.13,11638.0,52.9787,52.9969,52.8967,52.9149,11638.0
2022-11-29 10:25:00,58.14,58.18,58.1,58.14,8071.0,52.924,52.9605,52.8876,52.924,8071.0
2022-11-29 10:30:00,58.15,58.19,58.09,58.09,46567.0,52.9331,52.9696,52.8785,52.8785,46567.0
2022-11-29 10:35:00,58.11,58.24,58.1,58.24,7759.0,52.8967,53.0151,52.8876,53.0151,7759.0
2022-11-29 10:40:00,58.24,58.24,58.1,58.12,9719.0,53.0151,53.0151,52.8876,52.9058,9719.0
2022-11-29 10:45:00,58.13,58.16,58.08,58.15,7022.0,52.9149,52.9422,52.8694,52.9331,7022.0
2022-11-29 10:50:00,58.14,58.17,58.1,58.1,19003.0,52.924,52.9513,52.8876,52.8876,19003.0
2022-11-29 10:55:00,58.1,58.15,58.08,58.15,9339.0,52.8876,52.9331,52.8694,52.9331,9339.0
2022-11-29 11:00:00,58.14,58.19,58.0,58.01,14786.0,52.924,52.9696,52.7966,52.8057,14786.0
2022-11-29 11:05:00,58.02,58.03,57.88,57.88,9768.0,52.8148,52.8239,52.6874,52.6874,9768.0
2022-11-29 11:10:00,57.87,57.93,57.85,57.92,10098.0,52.6783,52.7329,52.6601,52.7238,10098.0
2022-11-29 11:15:00,57.91,57.91,57.73,57.73,7564.0,52.7147,52.7147,52.5508,52.5508,7564.0
2022-11-29 11:20:00,57.73,57.82,57.69,57.79,22499.0,52.5508,52.6327,52.5144,52.6054,22499.0
2022-11-29 11:25:00,57.78,57.83,57.76,57.78,7577.0,52.5963,52.6419,52.5781,52.5963,7577.0
2022-11-29 11:30:00,57.77,57.94,57.77,57.93,9936.0,52.5872,52.742,52.5872,52.7329,9936.0
2022-11-29 11:35:00,57.93,57.96,57.89,57.92,67615.0,52.7329,52.7602,52.6965,52.7238,67615.0
2022-11-29 11:40:00,57.9,57.9,57.81,57.81,6651.0,52.7056,52.7056,52.6236,52.6236,6651.0
2022-11-29 11:45:00,57.8,57.86,57.79,57.85,6931.0,52.6145,52.6692,52.6054,52.6601,6931.0
2022-11-29 11:50:00,57.85,57.92,57.85,57.89,14663.0,52.6601,52.7238,52.6601,52.6965,14663.0
2022-11-29 11:55:00,57.9,57.93,57.87,57.93,9014.0,52.7056,52.7329,52.6783,52.7329,9014.0
2022-11-29 12:00:00,57.93,57.96,57.89,57.89,9057.0,52.7329,52.7602,52.6965,52.6965,9057.0
2022-11-29 12:05:00,57.89,57.97,57.88,57.95,5308.0,52.6965,52.7693,52.6874,52.7511,5308.0
2022-11-29 12:10:00,57.95,57.96,57.9,57.9,5935.0,52.7511,52.7602,52.7056,52.7056,5935.0
2022-11-29 12:15:00,57.91,57.97,57.89,57.97,6512.0,52.7147,52.7693,52.6965,52.7693,6512.0
2022-11-29 12:20:00,57.96,57.97,57.93,57.93,7697.0,52.7602,52.7693,52.7329,52.7329,7697.0
2022-11-29 12:25:00,57.92,57.99,57.92,57.94,5121.0,52.7238,52.7875,52.7238,52.742,5121.0
2022-11-29 12:30:00,57.94,57.96,57.93,57.95,6194.0,52.742,52.7602,52.7329,52.7511,6194.0
2022-11-29 12:35:00,57.95,58.07,57.95,58.02,6309.0,52.7511,52.8603,52.7511,52.8148,6309.0
2022-11-29 12:40:00,58.03,58.04,57.99,57.99,6354.0,52.8239,52.833,52.7875,52.7875,6354.0
2022-11-29 12:45:00,57.98,57.98,57.91,57.94,8627.0,52.7784,52.7784,52.7147,52.742,8627.0
2022-11-29 12:50:00,57.94,57.99,57.88,57.88,5402.0,52.742,52.7875,52.6874,52.6874,5402.0
2022-11-29 12:55:00,57.89,57.9,57.82,57.82,6353.0,52.6965,52.7056,52.6327,52.6327,6353.0
2022-11-29 13:00:00,57.81,57.87,57.79,57.82,8230.0,52.6236,52.6783,52.6054,52.6327,8230.0
2022-11-29 13:05:00,57.83,57.88,57.81,57.84,7168.0,52.6419,52.6874,52.6236,52.651,7168.0
2022-11-29 13:10:00,57.86,57.93,57.83,57.92,7830.0,52.6692,52.7329,52.6419,52.7238,7830.0
2022-11-29 13:15:00,57.93,57.94,57.88,57.9,8464.0,52.7329,52.742,52.6874,52.7056,8464.0
2022-11-29 13:20:00,57.91,57.91,57.87,57.9,8615.0,52.7147,52.7147,52.6783,52.7056,8615.0
2022-11-29 13:25:00,57.9,57.91,57.87,57.89,13354.0,52.7056,52.7147,52.6783,52.6965,13354.0
2022-11-29 13:30:00,57.88,57.91,57.87,57.89,14666.0,52.6874,52.7147,52.6783,52.6965,14666.0
2022-11-29 13:35:00,57.89,57.94,57.85,57.94,11681.0,52.6965,52.742,52.6601,52.742,11681.0
2022-11-29 13:40:00,57.94,57.97,57.92,57.96,9211.0,52.742,52.7693,52.7238,52.7602,9211.0
2022-11-29 13:45:00,57.96,57.97,57.92,57.93,7165.0,52.7602,52.7693,52.7238,52.7329,7165.0
2022-11-29 13:50:00,57.92,57.93,57.89,57.91,11221.0,52.7238,52.7329,52.6965,52.7147,11221.0
2022-11-29 13:55:00,57.91,58.02,57.91,58.02,7649.0,52.7147,52.8148,52.7147,52.8148,7649.0
2022-11-29 14:00:00,58.02,58.14,58.01,58.11,9262.0,52.8148,52.924,52.8057,52.8967,9262.0
2022-11-29 14:05:00,58.11,58.11,58.06,58.09,7572.0,52.8967,52.8967,52.8512,52.8785,7572.0
2022-11-29 14:10:00,58.09,58.12,58.08,58.1,18430.0,52.8785,52.9058,52.8694,52.8876,18430.0
2022-11-29 14:15:00,58.1,58.16,58.09,58.16,10313.0,52.8876,52.9422,52.8785,52.9422,10313.0
2022-11-29 14:20:00,58.16,58.16,58.09,58.1,12863.0,52.9422,52.9422,52.8785,52.8876,12863.0
2022-11-29 14:25:00,58.09,58.1,57.99,58.01,15876.0,52.8785,52.8876,52.7875,52.8057,15876.0
2022-11-29 14:30:00,58.02,58.05,57.98,58.03,9302.0,52.8148,52.8421,52.7784,52.8239,9302.0
2022-11-29 14:35:00,58.04,58.05,57.97,57.98,9597.0,52.833,52.8421,52.7693,52.7784,9597.0
2022-11-29 14:40:00,57.99,58.02,57.93,57.95,8521.0,52.7875,52.8148,52.7329,52.7511,8521.0
2022-11-29 14:45:00,57.97,57.98,57.92,57.96,7259.0,52.7693,52.7784,52.7238,52.7602,7259.0
2022-11-29 14:50:00,57.96,58.04,57.96,58.0,6580.0,52.7602,52.833,52.7602,52.7966,6580.0
2022-11-29 14:55:00,58.0,58.05,57.99,58.02,6508.0,52.7966,52.8421,52.7875,52.8148,6508.0
2022-11-29 15:00:00,58.01,58.05,57.98,57.98,6101.0,52.8057,52.8421,52.7784,52.7784,6101.0
2022-11-29 15:05:00,58.01,58.08,58.01,58.08,6365.0,52.8057,52.8694,52.8057,52.8694,6365.0
2022-11-29 15:10:00,58.08,58.1,58.06,58.06,11761.0,52.8694,52.8876,52.8512,52.8512,11761.0
2022-11-29 15:15:00,58.07,58.11,58.06,58.1,10894.0,52.8603,52.8967,52.8512,52.8876,10894.0
2022-11-29 15:20:00,58.1,58.17,58.08,58.13,27946.0,52.8876,52.9513,52.8694,52.9149,27946.0
2022-11-29 15:25:00,58.13,58.14,58.09,58.11,12788.0,52.9149,52.924,52.8785,52.8967,12788.0
2022-11-29 15:30:00,58.13,58.19,58.1,58.19,18374.0,52.9149,52.9696,52.8876,52.9696,18374.0
2022-11-29 15:35:00,58.19,58.21,58.14,58.17,12479.0,52.9696,52.9878,52.924,52.9513,12479.0
2022-11-29 15:40:00,58.17,58.25,58.15,58.22,20627.0,52.9513,53.0242,52.9331,52.9969,20627.0
2022-11-29 15:45:00,58.22,58.23,58.17,58.22,33531.0,52.9969,53.006,52.9513,52.9969,33531.0
2022-11-29 15:50:00,58.24,58.33,58.24,58.26,53429.0,53.0151,53.097,53.0151,53.0333,53429.0
2022-11-29 15:55:00,58.26,58.33,58.24,58.27,143976.0,53.0333,53.097,53.0151,53.0424,143976.0
2022-11-30 09:30:00,58.2,58.54,58.19,58.31,61898.0,52.9787,53.2882,52.9696,53.0788,61898.0
2022-11-30 09:35:00,58.31,58.36,58.27,58.33,16274.0,53.0788,53.1243,53.0424,53.097,16274.0
2022-11-30 09:40:00,58.35,58.54,58.33,58.54,14502.0,53.1152,53.2882,53.097,53.2882,14502.0
2022-11-30 09:45:00,58.54,58.65,58.49,58.57,17908.0,53.2882,53.3883,53.2426,53.3155,17908.0
2022-11-30 09:50:00,58.6,58.66,58.51,58.51,18786.0,53.3428,53.3974,53.2608,53.2608,18786.0
2022-11-30 09:55:00,58.51,58.69,58.49,58.68,11848.0,53.2608,53.4247,53.2426,53.4156,11848.0
2022-11-30 10:00:00,58.69,58.69,58.43,58.59,20380.0,53.4247,53.4247,53.188,53.3337,20380.0
2022-11-30 10:05:00,58.58,58.63,58.55,58.62,10873.0,53.3246,53.3701,53.2973,53.361,10873.0
2022-11-30 10:10:00,58.61,58.66,58.54,58.63,10762.0,53.3519,53.3974,53.2882,53.3701,10762.0
2022-11-30 10:15:00,58.63,58.69,58.61,58.63,12354.0,53.3701,53.4247,53.3519,53.3701,12354.0
2022-11-30 10:20:00,58.62,58.62,58.54,58.57,17456.0,53.361,53.361,53.2882,53.3155,17456.0
2022-11-30 10:25:00,58.54,58.59,58.43,58.57,27806.0,53.2882,53.3337,53.188,53.3155,27806.0
2022-11-30 10:30:00,58.57,58.64,58.56,58.61,11802.0,53.3155,53.3792,53.3064,53.3519,11802.0
2022-11-30 10:35:00,58.62,58.77,58.62,58.76,20472.0,53.361,53.4975,53.361,53.4884,20472.0
2022-11-30 10:40:00,58.77,58.87,58.77,58.86,14211.0,53.4975,53.5885,53.4975,53.5794,14211.0
2022-11-30 10:45:00,58.86,58.87,58.75,58.8,22899.0,53.5794,53.5885,53.4793,53.5248,22899.0
2022-11-30 10:50:00,58.8,58.89,58.78,58.83,16751.0,53.5248,53.6068,53.5066,53.5521,16751.0
2022-11-30 10:55:00,58.83,58.84,58.79,58.8,11325.0,53.5521,53.5612,53.5157,53.5248,11325.0
2022-11-30 11:00:00,58.8,58.81,58.74,58.74,11897.0,53.5248,53.5339,53.4702,53.4702,11897.0
2022-11-30 11:05:00,58.74,58.88,58.74,58.85,11913.0,53.4702,53.5977,53.4702,53.5703,11913.0
2022-11-30 11:10:00,58.84,58.87,58.79,58.84,13616.0,53.5612,53.5885,53.5157,53.5612,13616.0
2022-11-30 11:15:00,58.84,58.86,58.77,58.78,11786.0,53.5612,53.5794,53.4975,53.5066,11786.0
2022-11-30 11:20:00,58.78,58.84,58.77,58.83,5758.0,53.5066,53.5612,53.4975,53.5521,5758.0
2022-11-30 11:25:00,58.82,58.87,58.82,58.85,12000.0,53.543,53.5885,53.543,53.5703,12000.0
2022-11-30 11:30:00,58.85,58.93,58.84,58.88,115575.0,53.5703,53.6432,53.5612,53.5977,115575.0
2022-11-30 11:35:00,58.89,58.96,58.89,58.92,16510.0,53.6068,53.6705,53.6068,53.6341,16510.0
2022-11-30 11:40:00,58.92,58.96,58.89,58.91,15266.0,53.6341,53.6705,53.6068,53.625,15266.0
2022-11-30 11:45:00,58.91,58.95,58.9,58.95,18864.0,53.625,53.6614,53.6159,53.6614,18864.0
2022-11-30 11:50:00,58.96,58.98,58.91,58.98,29783.0,53.6705,53.6887,53.625,53.6887,29783.0
2022-11-30 11:55:00,58.98,59.02,58.97,59.0,89252.0,53.6887,53.7251,53.6796,53.7069,89252.0
2022-11-30 12:00:00,59.01,59.02,58.92,58.97,46598.0,53.716,53.7251,53.6341,53.6796,46598.0
2022-11-30 12:05:00,58.96,58.97,58.95,58.97,26640.0,53.6705,53.6796,53.6614,53.6796,26640.0
2022-11-30 12:10:00,58.97,58.99,58.91,58.95,18452.0,53.6796,53.6978,53.625,53.6614,18452.0
2022-11-30 12:15:00,58.94,58.96,58.87,58.94,95316.0,53.6523,53.6705,53.5885,53.6523,95316.0
2022-11-30 12:20:00,58.94,58.99,58.91,58.95,79950.0,53.6523,53.6978,53.625,53.6614,79950.0
2022-11-30 12:25:00,58.95,59.01,58.94,59.0,73886.0,53.6614,53.716,53.6523,53.7069,73886.0
2022-11-30 12:30:00,58.99,59.01,58.96,58.96,79916.0,53.6978,53.716,53.6705,53.6705,79916.0
2022-11-30 12:35:00,58.96,58.99,58.91,58.93,36803.0,53.6705,53.6978,53.625,53.6432,36803.0
2022-11-30 12:40:00,58.93,58.97,58.91,58.94,14061.0,53.6432,53.6796,53.625,53.6523,14061.0
2022-11-30 12:45:00,58.93,58.95,58.9,58.9,28133.0,53.6432,53.6614,53.6159,53.6159,28133.0
2022-11-30 12:50:00,58.91,58.92,58.83,58.86,29565.0,53.625,53.6341,53.5521,53.5794,29565.0
2022-11-30 12:55:00,58.87,58.94,58.86,58.94,19798.0,53.5885,53.6523,53.5794,53.6523,19798.0
2022-11-30 13:00:00,58.94,58.99,58.84,58.89,436534.0,53.6523,53.6978,53.5612,53.6068,436534.0
2022-11-30 13:05:00,58.89,58.9,58.85,58.86,20445.0,53.6068,53.6159,53.5703,53.5794,20445.0
2022-11-30 13:10:00,58.86,58.89,58.78,58.8,23240.0,53.5794,53.6068,53.5066,53.5248,23240.0
2022-11-30 13:15:00,58.8,58.87,58.77,58.83,30957.0,53.5248,53.5885,53.4975,53.5521,30957.0
2022-11-30 13:20:00,58.84,58.87,58.81,58.83,19342.0,53.5612,53.5885,53.5339,53.5521,19342.0
2022-11-30 13:25:00,58.84,58.87,58.83,58.86,13553.0,53.5612,53.5885,53.5521,53.5794,13553.0
2022-11-30 13:30:00,58.85,59.22,58.83,59.05,44905.0,53.5703,53.9071,53.5521,53.7524,44905.0
2022-11-30 13:35:00,59.02,59.24,59.0,59.2,64068.0,53.7251,53.9254,53.7069,53.8889,64068.0
2022-11-30 13:40:00,59.21,59.27,59.07,59.12,84360.0,53.898,53.9527,53.7706,53.8161,84360.0
2022-11-30 13:45:00,59.13,59.15,58.9,59.1,23933.0,53.8252,53.8434,53.6159,53.7979,23933.0
2022-11-30 13:50:00,59.11,59.12,59.0,59.09,17776.0,53.807,53.8161,53.7069,53.7888,17776.0
2022-11-30 13:55:00,59.1,59.23,59.09,59.17,96365.0,53.7979,53.9163,53.7888,53.8616,96365.0
2022-11-30 14:00:00,59.17,59.28,59.16,59.27,42705.0,53.8616,53.9618,53.8525,53.9527,42705.0
2022-11-30 14:05:00,59.26,59.34,59.18,59.18,37421.0,53.9436,54.0164,53.8707,53.8707,37421.0
2022-11-30 14:10:00,59.18,59.24,59.1,59.16,27122.0,53.8707,53.9254,53.7979,53.8525,27122.0
2022-11-30 14:15:00,59.17,59.36,59.13,59.34,29560.0,53.8616,54.0346,53.8252,54.0164,29560.0
2022-11-30 14:20:00,59.35,59.46,59.31,59.38,33284.0,54.0255,54.1256,53.9891,54.0528,33284.0
2022-11-30 14:25:00,59.38,59.44,59.33,59.39,25125.0,54.0528,54.1074,54.0073,54.0619,25125.0
2022-11-30 14:30:00,59.39,59.49,59.35,59.47,19688.0,54.0619,54.1529,54.0255,54.1347,19688.0
2022-11-30 14:35:00,59.47,59.51,59.43,59.44,15389.0,54.1347,54.1711,54.0983,54.1074,15389.0
2022-11-30 14:40:00,59.45,59.57,59.45,59.48,16461.0,54.1165,54.2257,54.1165,54.1438,16461.0
2022-11-30 14:45:00,59.49,59.66,59.49,59.64,15782.0,54.1529,54.3077,54.1529,54.2895,15782.0
2022-11-30 14:50:00,59.65,59.72,59.61,59.68,22940.0,54.2986,54.3623,54.2622,54.3259,22940.0
2022-11-30 14:55:00,59.68,59.73,59.68,59.72,20020.0,54.3259,54.3714,54.3259,54.3623,20020.0
2022-11-30 15:00:00,59.72,59.82,59.7,59.8,19249.0,54.3623,54.4533,54.3441,54.4351,19249.0
2022-11-30 15:05:00,59.8,59.96,59.79,59.92,38241.0,54.4351,54.5808,54.426,54.5443,38241.0
2022-11-30 15:10:00,59.92,59.96,59.88,59.95,66796.0,54.5443,54.5808,54.5079,54.5717,66796.0
2022-11-30 15:15:00,59.95,60.03,59.88,60.03,92791.0,54.5717,54.6445,54.5079,54.6445,92791.0
2022-11-30 15:20:00,60.03,60.24,60.0,60.22,62487.0,54.6445,54.8356,54.6172,54.8174,62487.0
2022-11-30 15:25:00,60.22,60.26,60.15,60.23,51762.0,54.8174,54.8538,54.7537,54.8265,51762.0
2022-11-30 15:30:00,60.23,60.31,60.21,60.28,46602.0,54.8265,54.8994,54.8083,54.8721,46602.0
2022-11-30 15:35:00,60.28,60.42,60.28,60.4,108741.0,54.8721,54.9995,54.8721,54.9813,108741.0
2022-11-30 15:40:00,60.4,60.44,60.35,60.39,334099.0,54.9813,55.0177,54.9358,54.9722,334099.0
2022-11-30 15:45:00,60.38,60.52,60.35,60.48,122413.0,54.9631,55.0905,54.9358,55.0541,122413.0
2022-11-30 15:50:00,60.47,60.82,60.32,60.45,228850.0,55.045,55.3636,54.9085,55.0268,228850.0
2022-11-30 15:55:00,60.45,60.57,60.4,60.52,649942.0,55.0268,55.136,54.9813,55.0905,649942.0
2022-12-01 09:30:00,61.0,61.41,61.0,61.11,59916.0,55.5275,55.9007,55.5275,55.6276,59916.0
2022-12-01 09:35:00,61.08,61.25,61.0,61.23,28042.0,55.6003,55.755,55.5275,55.7368,28042.0
2022-12-01 09:40:00,61.23,61.34,61.14,61.3,27332.0,55.7368,55.837,55.6549,55.8005,27332.0
2022-12-01 09:45:00,61.29,61.52,61.28,61.51,23455.0,55.7914,56.0008,55.7823,55.9917,23455.0
2022-12-01 09:50:00,61.5,61.61,61.48,61.61,24569.0,55.9826,56.0827,55.9644,56.0827,24569.0
2022-12-01 09:55:00,61.62,61.68,61.57,61.63,23728.0,56.0918,56.1465,56.0463,56.1009,23728.0
2022-12-01 10:00:00,61.64,61.7,61.42,61.54,28580.0,56.11,56.1647,55.9098,56.019,28580.0
2022-12-01 10:05:00,61.53,61.55,61.41,61.41,18635.0,56.0099,56.0281,55.9007,55.9007,18635.0
2022-12-01 10:10:00,61.4,61.41,61.18,61.3,12237.0,55.8916,55.9007,55.6913,55.8005,12237.0
2022-12-01 10:15:00,61.29,61.31,61.07,61.11,9570.0,55.7914,55.8096,55.5912,55.6276,9570.0
2022-12-01 10:20:00,61.08,61.1,60.91,60.96,6275.0,55.6003,55.6185,55.4455,55.491,6275.0
2022-12-01 10:25:00,60.95,60.99,60.81,60.85,11874.0,55.4819,55.5184,55.3545,55.3909,11874.0
2022-12-01 10:30:00,60.86,60.97,60.8,60.95,26448.0,55.4,55.5001,55.3454,55.4819,26448.0
2022-12-01 10:35:00,60.96,60.96,60.77,60.78,22720.0,55.491,55.491,55.3181,55.3272,22720.0
2022-12-01 10:40:00,60.77,60.88,60.71,60.79,14035.0,55.3181,55.4182,55.2635,55.3363,14035.0
2022-12-01 10:45:00,60.77,60.78,60.72,60.77,20079.0,55.3181,55.3272,55.2726,55.3181,20079.0
2022-12-01 10:50:00,60.77,60.9,60.77,60.89,13618.0,55.3181,55.4364,55.3181,55.4273,13618.0
2022-12-01 10:55:00,60.89,60.99,60.88,60.95,16218.0,55.4273,55.5184,55.4182,55.4819,16218.0
2022-12-01 11:00:00,60.95,60.97,60.88,60.88,12027.0,55.4819,55.5001,55.4182,55.4182,12027.0
2022-12-01 11:05:00,60.87,60.9,60.84,60.87,13124.0,55.4091,55.4364,55.3818,55.4091,13124.0
2022-12-01 11:10:00,60.84,60.92,60.77,60.9,10659.0,55.3818,55.4546,55.3181,55.4364,10659.0
2022-12-01 11:15:00,60.9,60.9,60.71,60.76,14477.0,55.4364,55.4364,55.2635,55.309,14477.0
2022-12-01 11:20:00,60.73,60.85,60.73,60.77,10917.0,55.2817,55.3909,55.2817,55.3181,10917.0
2022-12-01 11:25:00,60.76,60.8,60.74,60.77,9695.0,55.309,55.3454,55.2908,55.3181,9695.0
2022-12-01 11:30:00,60.77,60.83,60.76,60.81,9765.0,55.3181,55.3727,55.309,55.3545,9765.0
2022-12-01 11:35:00,60.81,60.86,60.74,60.8,11095.0,55.3545,55.4,55.2908,55.3454,11095.0
2022-12-01 11:40:00,60.8,60.83,60.77,60.8,7189.0,55.3454,55.3727,55.3181,55.3454,7189.0
2022-12-01 11:45:00,60.8,60.82,60.72,60.72,7749.0,55.3454,55.3636,55.2726,55.2726,7749.0
2022-12-01 11:50:00,60.73,60.77,60.71,60.76,10341.0,55.2817,55.3181,55.2635,55.309,10341.0
2022-12-01 11:55:00,60.75,60.78,60.7,60.77,10103.0,55.2999,55.3272,55.2544,55.3181,10103.0
2022-12-01 12:00:00,60.77,60.78,60.7,60.71,8620.0,55.3181,55.3272,55.2544,55.2635,8620.0
2022-12-01 12:05:00,60.73,60.74,60.64,60.65,8180.0,55.2817,55.2908,55.1998,55.2089,8180.0
2022-12-01 12:10:00,60.66,60.7,60.63,60.67,11218.0,55.218,55.2544,55.1907,55.2271,11218.0
2022-12-01 12:15:00,60.67,60.73,60.67,60.68,6388.0,55.2271,55.2817,55.2271,55.2362,6388.0
2022-12-01 12:20:00,60.67,60.8,60.66,60.79,11141.0,55.2271,55.3454,55.218,55.3363,11141.0
2022-12-01 12:25:00,60.79,60.88,60.79,60.85,17581.0,55.3363,55.4182,55.3363,55.3909,17581.0
2022-12-01 12:30:00,60.86,60.93,60.83,60.85,9654.0,55.4,55.4637,55.3727,55.3909,9654.0
2022-12-01 12:35:00,60.85,60.85,60.65,60.69,11245.0,55.3909,55.3909,55.2089,55.2453,11245.0
2022-12-01 12:40:00,60.68,60.7,60.51,60.59,9100.0,55.2362,55.2544,55.0814,55.1542,9100.0
2022-12-01 12:45:00,60.59,60.61,60.51,60.54,8658.0,55.1542,55.1724,55.0814,55.1087,8658.0
2022-12-01 12:50:00,60.53,60.6,60.53,60.53,11938.0,55.0996,55.1633,55.0996,55.0996,11938.0
2022-12-01 12:55:00,60.54,60.63,60.54,60.6,9819.0,55.1087,55.1907,55.1087,55.1633,9819.0
2022-12-01 13:00:00,60.58,60.62,60.49,60.53,9537.0,55.1451,55.1815,55.0632,55.0996,9537.0
2022-12-01 13:05:00,60.54,60.66,60.52,60.6,12268.0,55.1087,55.218,55.0905,55.1633,12268.0
2022-12-01 13:10:00,60.6,60.65,60.52,60.53,9367.0,55.1633,55.2089,55.0905,55.0996,9367.0
2022-12-01 13:15:00,60.53,60.58,60.51,60.52,10499.0,55.0996,55.1451,55.0814,55.0905,10499.0
2022-12-01 13:20:00,60.51,60.55,60.49,60.51,12805.0,55.0814,55.1178,55.0632,55.0814,12805.0
2022-12-01 13:25:00,60.51,60.52,60.39,60.42,13292.0,55.0814,55.0905,54.9722,54.9995,13292.0
2022-12-01 13:30:00,60.42,60.44,60.36,60.36,10188.0,54.9995,55.0177,54.9449,54.9449,10188.0
2022-12-01 13:35:00,60.37,60.45,60.36,60.42,8078.0,54.954,55.0268,54.9449,54.9995,8078.0
2022-12-01 13:40:00,60.43,60.5,60.43,60.47,8795.0,55.0086,55.0723,55.0086,55.045,8795.0
2022-12-01 13:45:00,60.47,60.48,60.38,60.43,8904.0,55.045,55.0541,54.9631,55.0086,8904.0
2022-12-01 13:50:00,60.43,60.45,60.37,60.4,9897.0,55.0086,55.0268,54.954,54.9813,9897.0
2022-12-01 13:55:00,60.41,60.51,60.39,60.48,12344.0,54.9904,55.0814,54.9722,55.0541,12344.0
2022-12-01 14:00:00,60.46,60.46,60.31,60.31,17845.0,55.0359,55.0359,54.8994,54.8994,17845.0
2022-12-01 14:05:00,60.31,60.35,60.27,60.31,12136.0,54.8994,54.9358,54.8629,54.8994,12136.0
2022-12-01 14:10:00,60.32,60.32,60.26,60.28,19515.0,54.9085,54.9085,54.8538,54.8721,19515.0
2022-12-01 14:15:00,60.28,60.34,60.27,60.34,15059.0,54.8721,54.9267,54.8629,54.9267,15059.0
2022-12-01 14:20:00,60.34,60.34,60.25,60.33,17006.0,54.9267,54.9267,54.8447,54.9176,17006.0
2022-12-01 14:25:00,60.34,60.42,60.34,60.35,13541.0,54.9267,54.9995,54.9267,54.9358,13541.0
2022-12-01 14:30:00,60.36,60.38,60.29,60.37,13057.0,54.9449,54.9631,54.8812,54.954,13057.0
2022-12-01 14:35:00,60.38,60.43,60.36,60.41,17379.0,54.9631,55.0086,54.9449,54.9904,17379.0
2022-12-01 14:40:00,60.41,60.51,60.4,60.45,11871.0,54.9904,55.0814,54.9813,55.0268,11871.0
2022-12-01 14:45:00,60.46,60.53,60.46,60.53,11821.0,55.0359,55.0996,55.0359,55.0996,11821.0
2022-12-01 14:50:00,60.53,60.56,60.45,60.45,12951.0,55.0996,55.1269,55.0268,55.0268,12951.0
2022-12-01 14:55:00,60.44,60.52,60.43,60.52,11071.0,55.0177,55.0905,55.0086,55.0905,11071.0
2022-12-01 15:00:00,60.52,60.52,60.44,60.48,13692.0,55.0905,55.0905,55.0177,55.0541,13692.0
2022-12-01 15:05:00,60.47,60.51,60.42,60.45,12642.0,55.045,55.0814,54.9995,55.0268,12642.0
2022-12-01 15:10:00,60.44,60.48,60.41,60.42,9430.0,55.0177,55.0541,54.9904,54.9995,9430.0
2022-12-01 15:15:00,60.42,60.47,60.42,60.44,14512.0,54.9995,55.045,54.9995,55.0177,14512.0
2022-12-01 15:20:00,60.44,60.45,60.35,60.39,21491.0,55.0177,55.0268,54.9358,54.9722,21491.0
2022-12-01 15:25:00,60.38,60.46,60.35,60.45,18087.0,54.9631,55.0359,54.9358,55.0268,18087.0
2022-12-01 15:30:00,60.44,60.51,60.42,60.48,19431.0,55.0177,55.0814,54.9995,55.0541,19431.0
2022-12-01 15:35:00,60.48,60.53,60.48,60.52,19420.0,55.0541,55.0996,55.0541,55.0905,19420.0
2022-12-01 15:40:00,60.52,60.59,60.5,60.59,25186.0,55.0905,55.1542,55.0723,55.1542,25186.0
2022-12-01 15:45:00,60.58,60.64,60.56,60.58,60887.0,55.1451,55.1998,55.1269,55.1451,60887.0
2022-12-01 15:50:00,60.58,60.61,60.48,60.48,95254.0,55.1451,55.1724,55.0541,55.0541,95254.0
2022-12-01 15:55:00,60.49,60.51,60.37,60.39,180435.0,55.0632,55.0814,54.954,54.9722,180435.0
2022-12-02 09:30:00,59.69,59.99,59.68,59.84,50913.0,54.335,54.6081,54.3259,54.4715,50913.0
2022-12-02 09:35:00,59.86,60.05,59.76,59.92,17051.0,54.4897,54.6627,54.3987,54.5443,17051.0
2022-12-02 09:40:00,59.92,60.02,59.85,59.97,25665.0,54.5443,54.6354,54.4806,54.5899,25665.0
2022-12-02 09:45:00,59.97,60.04,59.9,59.98,71788.0,54.5899,54.6536,54.5261,54.599,71788.0
2022-12-02 09:50:00,59.99,60.05,59.88,59.94,30148.0,54.6081,54.6627,54.5079,54.5626,30148.0
2022-12-02 09:55:00,59.96,60.01,59.89,59.91,21678.0,54.5808,54.6263,54.517,54.5352,21678.0
2022-12-02 10:00:00,59.91,59.96,59.87,59.92,36929.0,54.5352,54.5808,54.4988,54.5443,36929.0
2022-12-02 10:05:00,59.92,60.06,59.85,60.05,201057.0,54.5443,54.6718,54.4806,54.6627,201057.0
2022-12-02 10:10:00,60.05,60.15,59.97,60.15,118537.0,54.6627,54.7537,54.5899,54.7537,118537.0
2022-12-02 10:15:00,60.16,60.18,60.04,60.11,63016.0,54.7628,54.781,54.6536,54.7173,63016.0
2022-12-02 10:20:00,60.12,60.2,60.11,60.18,15109.0,54.7264,54.7992,54.7173,54.781,15109.0
2022-12-02 10:25:00,60.19,60.19,60.02,60.05,12263.0,54.7901,54.7901,54.6354,54.6627,12263.0
2022-12-02 10:30:00,60.06,60.15,60.02,60.15,12743.0,54.6718,54.7537,54.6354,54.7537,12743.0
2022-12-02 10:35:00,60.15,60.17,60.11,60.15,9415.0,54.7537,54.7719,54.7173,54.7537,9415.0
2022-12-02 10:40:00,60.15,60.18,60.1,60.17,13165.0,54.7537,54.781,54.7082,54.7719,13165.0
2022-12-02 10:45:00,60.18,60.3,60.18,60.3,13429.0,54.781,54.8903,54.781,54.8903,13429.0
2022-12-02 10:50:00,60.34,60.45,60.28,60.4,32666.0,54.9267,55.0268,54.8721,54.9813,32666.0
2022-12-02 10:55:00,60.4,60.42,60.29,60.35,27191.0,54.9813,54.9995,54.8812,54.9358,27191.0
2022-12-02 11:00:00,60.36,60.42,60.33,60.36,23870.0,54.9449,54.9995,54.9176,54.9449,23870.0
2022-12-02 11:05:00,60.37,60.42,60.33,60.36,17428.0,54.954,54.9995,54.9176,54.9449,17428.0
2022-12-02 11:10:00,60.36,60.49,60.35,60.49,10633.0,54.9449,55.0632,54.9358,55.0632,10633.0
2022-12-02 11:15:00,60.49,60.51,60.33,60.35,30539.0,55.0632,55.0814,54.9176,54.9358,30539.0
2022-12-02 11:20:00,60.36,60.42,60.32,60.37,70764.0,54.9449,54.9995,54.9085,54.954,70764.0
2022-12-02 11:25:00,60.38,60.38,60.27,60.3,11219.0,54.9631,54.9631,54.8629,54.8903,11219.0
2022-12-02 11:30:00,60.31,60.38,60.28,60.29,14290.0,54.8994,54.9631,54.8721,54.8812,14290.0
2022-12-02 11:35:00,60.3,60.32,60.25,60.27,11217.0,54.8903,54.9085,54.8447,54.8629,11217.0
2022-12-02 11:40:00,60.28,60.4,60.28,60.39,4752.0,54.8721,54.9813,54.8721,54.9722,4752.0
2022-12-02 11:45:00,60.4,60.53,60.4,60.48,11321.0,54.9813,55.0996,54.9813,55.0541,11321.0
2022-12-02 11:50:00,60.47,60.47,60.37,60.4,6777.0,55.045,55.045,54.954,54.9813,6777.0
2022-12-02 11:55:00,60.39,60.42,60.33,60.34,9527.0,54.9722,54.9995,54.9176,54.9267,9527.0
2022-12-02 12:00:00,60.34,60.34,60.27,60.31,24044.0,54.9267,54.9267,54.8629,54.8994,24044.0
2022-12-02 12:05:00,60.31,60.36,60.26,60.32,19617.0,54.8994,54.9449,54.8538,54.9085,19617.0
2022-12-02 12:10:00,60.34,60.38,60.34,60.35,7554.0,54.9267,54.9631,54.9267,54.9358,7554.0
2022-12-02 12:15:00,60.36,60.42,60.33,60.36,7976.0,54.9449,54.9995,54.9176,54.9449,7976.0
2022-12-02 12:20:00,60.36,60.42,60.35,60.41,8237.0,54.9449,54.9995,54.9358,54.9904,8237.0
2022-12-02 12:25:00,60.41,60.56,60.41,60.55,35504.0,54.9904,55.1269,54.9904,55.1178,35504.0
2022-12-02 12:30:00,60.56,60.62,60.55,60.59,16416.0,55.1269,55.1815,55.1178,55.1542,16416.0
2022-12-02 12:35:00,60.59,60.62,60.53,60.53,45739.0,55.1542,55.1815,55.0996,55.0996,45739.0
2022-12-02 12:40:00,60.53,60.64,60.52,60.62,10562.0,55.0996,55.1998,55.0905,55.1815,10562.0
2022-12-02 12:45:00,60.62,60.62,60.51,60.54,12505.0,55.1815,55.1815,55.0814,55.1087,12505.0
2022-12-02 12:50:00,60.53,60.59,60.51,60.59,16723.0,55.0996,55.1542,55.0814,55.1542,16723.0
2022-12-02 12:55:00,60.6,60.61,60.54,60.56,17590.0,55.1633,55.1724,55.1087,55.1269,17590.0
2022-12-02 13:00:00,60.56,60.63,60.56,60.6,18410.0,55.1269,55.1907,55.1269,55.1633,18410.0
2022-12-02 13:05:00,60.6,60.64,60.59,60.61,10057.0,55.1633,55.1998,55.1542,55.1724,10057.0
2022-12-02 13:10:00,60.6,60.61,60.53,60.61,20709.0,55.1633,55.1724,55.0996,55.1724,20709.0
2022-12-02 13:15:00,60.6,60.71,60.59,60.7,17789.0,55.1633,55.2635,55.1542,55.2544,17789.0
2022-12-02 13:20:00,60.7,60.75,60.69,60.75,25106.0,55.2544,55.2999,55.2453,55.2999,25106.0
2022-12-02 13:25:00,60.75,60.8,60.72,60.79,41764.0,55.2999,55.3454,55.2726,55.3363,41764.0
2022-12-02 13:30:00,60.79,60.87,60.78,60.87,21873.0,55.3363,55.4091,55.3272,55.4091,21873.0
2022-12-02 13:35:00,60.86,60.87,60.71,60.71,27380.0,55.4,55.4091,55.2635,55.2635,27380.0
2022-12-02 13:40:00,60.71,60.77,60.71,60.76,11596.0,55.2635,55.3181,55.2635,55.309,11596.0
2022-12-02 13:45:00,60.76,60.88,60.75,60.88,19327.0,55.309,55.4182,55.2999,55.4182,19327.0
2022-12-02 13:50:00,60.88,60.88,60.77,60.77,25734.0,55.4182,55.4182,55.3181,55.3181,25734.0
2022-12-02 13:55:00,60.76,60.79,60.73,60.79,19616.0,55.309,55.3363,55.2817,55.3363,19616.0
2022-12-02 14:00:00,60.79,60.86,60.79,60.82,118270.0,55.3363,55.4,55.3363,55.3636,118270.0
2022-12-02 14:05:00,60.81,60.81,60.69,60.71,16817.0,55.3545,55.3545,55.2453,55.2635,16817.0
2022-12-02 14:10:00,60.72,60.77,60.69,60.77,11928.0,55.2726,55.3181,55.2453,55.3181,11928.0
2022-12-02 14:15:00,60.77,60.86,60.77,60.85,9424.0,55.3181,55.4,55.3181,55.3909,9424.0
2022-12-02 14:20:00,60.86,60.86,60.78,60.81,12591.0,55.4,55.4,55.3272,55.3545,12591.0
2022-12-02 14:25:00,60.83,60.83,60.75,60.75,8061.0,55.3727,55.3727,55.2999,55.2999,8061.0
2022-12-02 14:30:00,60.75,60.75,60.69,60.71,12818.0,55.2999,55.2999,55.2453,55.2635,12818.0
2022-12-02 14:35:00,60.71,60.71,60.61,60.63,19988.0,55.2635,55.2635,55.1724,55.1907,19988.0
2022-12-02 14:40:00,60.63,60.64,60.55,60.55,8431.0,55.1907,55.1998,55.1178,55.1178,8431.0
2022-12-02 14:45:00,60.55,60.62,60.55,60.59,12982.0,55.1178,55.1815,55.1178,55.1542,12982.0
2022-12-02 14:50:00,60.6,60.61,60.56,60.58,14379.0,55.1633,55.1724,55.1269,55.1451,14379.0
2022-12-02 14:55:00,60.58,60.7,60.57,60.7,23671.0,55.1451,55.2544,55.136,55.2544,23671.0
2022-12-02 15:00:00,60.7,60.82,60.69,60.8,30905.0,55.2544,55.3636,55.2453,55.3454,30905.0
2022-12-02 15:05:00,60.79,60.82,60.71,60.77,31023.0,55.3363,55.3636,55.2635,55.3181,31023.0
2022-12-02 15:10:00,60.76,60.76,60.68,60.76,19080.0,55.309,55.309,55.2362,55.309,19080.0
2022-12-02 15:15:00,60.76,60.84,60.73,60.84,13132.0,55.309,55.3818,55.2817,55.3818,13132.0
2022-12-02 15:20:00,60.84,60.86,60.78,60.78,19044.0,55.3818,55.4,55.3272,55.3272,19044.0
2022-12-02 15:25:00,60.79,60.8,60.67,60.71,26743.0,55.3363,55.3454,55.2271,55.2635,26743.0
2022-12-02 15:30:00,60.72,60.77,60.69,60.71,34401.0,55.2726,55.3181,55.2453,55.2635,34401.0
2022-12-02 15:35:00,60.7,60.72,60.6,60.66,35837.0,55.2544,55.2726,55.1633,55.218,35837.0
2022-12-02 15:40:00,60.66,60.75,60.65,60.75,36431.0,55.218,55.2999,55.2089,55.2999,36431.0
2022-12-02 15:45:00,60.74,60.74,60.62,60.66,62415.0,55.2908,55.2908,55.1815,55.218,62415.0
2022-12-02 15:50:00,60.66,60.77,60.66,60.73,117216.0,55.218,55.3181,55.218,55.2817,117216.0
2022-12-02 15:55:00,60.73,60.93,60.72,60.91,301090.0,55.2817,55.4637,55.2726,55.4455,301090.0
2022-12-05 09:30:00,60.45,60.73,60.31,60.66,52095.0,55.0268,55.2817,54.8994,55.218,52095.0
2022-12-05 09:35:00,60.66,60.66,60.42,60.5,11117.0,55.218,55.218,54.9995,55.0723,11117.0
2022-12-05 09:40:00,60.52,60.62,60.46,60.56,23613.0,55.0905,55.1815,55.0359,55.1269,23613.0
2022-12-05 09:45:00,60.54,60.6,60.46,60.53,24473.0,55.1087,55.1633,55.0359,55.0996,24473.0
2022-12-05 09:50:00,60.55,60.58,60.48,60.49,27678.0,55.1178,55.1451,55.0541,55.0632,27678.0
2022-12-05 09:55:00,60.5,60.53,60.43,60.51,31776.0,55.0723,55.0996,55.0086,55.0814,31776.0
2022-12-05 10:00:00,60.51,60.52,60.24,60.36,69456.0,55.0814,55.0905,54.8356,54.9449,69456.0
2022-12-05 10:05:00,60.37,60.41,60.33,60.35,30777.0,54.954,54.9904,54.9176,54.9358,30777.0
2022-12-05 10:10:00,60.35,60.49,60.34,60.47,19203.0,54.9358,55.0632,54.9267,55.045,19203.0
2022-12-05 10:15:00,60.46,60.46,60.34,60.44,60323.0,55.0359,55.0359,54.9267,55.0177,60323.0
2022-12-05 10:20:00,60.45,60.48,60.37,60.39,23414.0,55.0268,55.0541,54.954,54.9722,23414.0
2022-12-05 10:25:00,60.37,60.39,60.22,60.22,20612.0,54.954,54.9722,54.8174,54.8174,20612.0
2022-12-05 10:30:00,60.22,60.25,60.17,60.23,21049.0,54.8174,54.8447,54.7719,54.8265,21049.0
2022-12-05 10:35:00,60.23,60.32,60.22,60.3,29220.0,54.8265,54.9085,54.8174,54.8903,29220.0
2022-12-05 10:40:00,60.3,60.34,60.26,60.26,17441.0,54.8903,54.9267,54.8538,54.8538,17441.0
2022-12-05 10:45:00,60.25,60.32,60.24,60.3,17675.0,54.8447,54.9085,54.8356,54.8903,17675.0
2022-12-05 10:50:00,60.3,60.33,60.24,60.28,17326.0,54.8903,54.9176,54.8356,54.8721,17326.0
2022-12-05 10:55:00,60.29,60.36,60.28,60.33,17330.0,54.8812,54.9449,54.8721,54.9176,17330.0
2022-12-05 11:00:00,60.34,60.37,60.24,60.27,16038.0,54.9267,54.954,54.8356,54.8629,16038.0
2022-12-05 11:05:00,60.26,60.26,60.22,60.26,25976.0,54.8538,54.8538,54.8174,54.8538,25976.0
2022-12-05 11:10:00,60.26,60.3,60.24,60.27,18017.0,54.8538,54.8903,54.8356,54.8629,18017.0
2022-12-05 11:15:00,60.27,60.28,60.16,60.2,16772.0,54.8629,54.8721,54.7628,54.7992,16772.0
2022-12-05 11:20:00,60.21,60.23,60.14,60.2,54003.0,54.8083,54.8265,54.7446,54.7992,54003.0
2022-12-05 11:25:00,60.2,60.3,60.17,60.3,19456.0,54.7992,54.8903,54.7719,54.8903,19456.0
2022-12-05 11:30:00,60.29,60.32,60.26,60.27,13285.0,54.8812,54.9085,54.8538,54.8629,13285.0
2022-12-05 11:35:00,60.27,60.37,60.27,60.37,17931.0,54.8629,54.954,54.8629,54.954,17931.0
2022-12-05 11:40:00,60.37,60.38,60.33,60.37,13370.0,54.954,54.9631,54.9176,54.954,13370.0
2022-12-05 11:45:00,60.37,60.39,60.32,60.34,10848.0,54.954,54.9722,54.9085,54.9267,10848.0
2022-12-05 11:50:00,60.36,60.43,60.36,60.4,15827.0,54.9449,55.0086,54.9449,54.9813,15827.0
2022-12-05 11:55:00,60.4,60.41,60.34,60.35,23467.0,54.9813,54.9904,54.9267,54.9358,23467.0
2022-12-05 12:00:00,60.34,60.34,60.21,60.21,26448.0,54.9267,54.9267,54.8083,54.8083,26448.0
2022-12-05 12:05:00,60.22,60.33,60.18,60.32,15603.0,54.8174,54.9176,54.781,54.9085,15603.0
2022-12-05 12:10:00,60.31,60.39,60.31,60.39,11177.0,54.8994,54.9722,54.8994,54.9722,11177.0
2022-12-05 12:15:00,60.39,60.44,60.39,60.43,7817.0,54.9722,55.0177,54.9722,55.0086,7817.0
2022-12-05 12:20:00,60.42,60.45,60.39,60.43,11451.0,54.9995,55.0268,54.9722,55.0086,11451.0
2022-12-05 12:25:00,60.44,60.45,60.4,60.41,12753.0,55.0177,55.0268,54.9813,54.9904,12753.0
2022-12-05 12:30:00,60.4,60.41,60.29,60.31,11497.0,54.9813,54.9904,54.8812,54.8994,11497.0
2022-12-05 12:35:00,60.32,60.37,60.32,60.36,10525.0,54.9085,54.954,54.9085,54.9449,10525.0
2022-12-05 12:40:00,60.37,60.37,60.3,60.32,10327.0,54.954,54.954,54.8903,54.9085,10327.0
2022-12-05 12:45:00,60.32,60.38,60.31,60.35,18771.0,54.9085,54.9631,54.8994,54.9358,18771.0
2022-12-05 12:50:00,60.34,60.34,60.19,60.21,13822.0,54.9267,54.9267,54.7901,54.8083,13822.0
2022-12-05 12:55:00,60.2,60.25,60.18,60.23,11421.0,54.7992,54.8447,54.781,54.8265,11421.0
2022-12-05 13:00:00,60.22,60.26,60.18,60.25,10276.0,54.8174,54.8538,54.781,54.8447,10276.0
2022-12-05 13:05:00,60.25,60.27,60.22,60.26,11787.0,54.8447,54.8629,54.8174,54.8538,11787.0
2022-12-05 13:10:00,60.26,60.27,60.2,60.26,18577.0,54.8538,54.8629,54.7992,54.8538,18577.0
2022-12-05 13:15:00,60.26,60.36,60.25,60.36,16231.0,54.8538,54.9449,54.8447,54.9449,16231.0
2022-12-05 13:20:00,60.36,60.38,60.3,60.3,19140.0,54.9449,54.9631,54.8903,54.8903,19140.0
2022-12-05 13:25:00,60.29,60.36,60.29,60.35,14641.0,54.8812,54.9449,54.8812,54.9358,14641.0
2022-12-05 13:30:00,60.36,60.39,60.35,60.37,19554.0,54.9449,54.9722,54.9358,54.954,19554.0
2022-12-05 13:35:00,60.38,60.4,60.25,60.28,14811.0,54.9631,54.9813,54.8447,54.8721,14811.0
2022-12-05 13:40:00,60.29,60.29,60.2,60.23,13436.0,54.8812,54.8812,54.7992,54.8265,13436.0
2022-12-05 13:45:00,60.21,60.21,60.16,60.17,10416.0,54.8083,54.8083,54.7628,54.7719,10416.0
2022-12-05 13:50:00,60.17,60.18,60.11,60.16,16295.0,54.7719,54.781,54.7173,54.7628,16295.0
2022-12-05 13:55:00,60.15,60.15,60.08,60.11,22226.0,54.7537,54.7537,54.69,54.7173,22226.0
2022-12-05 14:00:00,60.1,60.15,60.09,60.13,13938.0,54.7082,54.7537,54.6991,54.7355,13938.0
2022-12-05 14:05:00,60.13,60.15,60.09,60.13,10993.0,54.7355,54.7537,54.6991,54.7355,10993.0
2022-12-05 14:10:00,60.13,60.16,60.12,60.15,15770.0,54.7355,54.7628,54.7264,54.7537,15770.0
2022-12-05 14:15:00,60.15,60.16,60.12,60.14,12596.0,54.7537,54.7628,54.7264,54.7446,12596.0
2022-12-05 14:20:00,60.13,60.16,60.07,60.08,17072.0,54.7355,54.7628,54.6809,54.69,17072.0
2022-12-05 14:25:00,60.08,60.1,60.04,60.08,17708.0,54.69,54.7082,54.6536,54.69,17708.0
2022-12-05 14:30:00,60.07,60.08,60.02,60.07,12099.0,54.6809,54.69,54.6354,54.6809,12099.0
2022-12-05 14:35:00,60.06,60.1,60.05,60.06,24306.0,54.6718,54.7082,54.6627,54.6718,24306.0
2022-12-05 14:40:00,60.06,60.07,60.0,60.01,17199.0,54.6718,54.6809,54.6172,54.6263,17199.0
2022-12-05 14:45:00,60.0,60.01,59.97,59.99,20143.0,54.6172,54.6263,54.5899,54.6081,20143.0
2022-12-05 14:50:00,59.99,60.06,59.99,60.06,16888.0,54.6081,54.6718,54.6081,54.6718,16888.0
2022-12-05 14:55:00,60.05,60.13,60.04,60.13,20684.0,54.6627,54.7355,54.6536,54.7355,20684.0
2022-12-05 15:00:00,60.13,60.2,60.13,60.2,18450.0,54.7355,54.7992,54.7355,54.7992,18450.0
2022-12-05 15:05:00,60.2,60.23,60.16,60.19,23071.0,54.7992,54.8265,54.7628,54.7901,23071.0
2022-12-05 15:10:00,60.18,60.26,60.14,60.26,17388.0,54.781,54.8538,54.7446,54.8538,17388.0
2022-12-05 15:15:00,60.26,60.28,60.21,60.28,24494.0,54.8538,54.8721,54.8083,54.8721,24494.0
2022-12-05 15:20:00,60.27,60.32,60.26,60.31,32824.0,54.8629,54.9085,54.8538,54.8994,32824.0
2022-12-05 15:25:00,60.31,60.31,60.16,60.19,27992.0,54.8994,54.8994,54.7628,54.7901,27992.0
2022-12-05 15:30:00,60.19,60.34,60.18,60.32,25705.0,54.7901,54.9267,54.781,54.9085,25705.0
2022-12-05 15:35:00,60.33,60.37,60.27,60.29,26551.0,54.9176,54.954,54.8629,54.8812,26551.0
2022-12-05 15:40:00,60.28,60.33,60.24,60.31,29004.0,54.8721,54.9176,54.8356,54.8994,29004.0
2022-12-05 15:45:00,60.32,60.36,60.27,60.35,46641.0,54.9085,54.9449,54.8629,54.9358,46641.0
2022-12-05 15:50:00,60.35,60.37,60.24,60.29,86093.0,54.9358,54.954,54.8356,54.8812,86093.0
2022-12-05 15:55:00,60.28,60.31,60.22,60.26,194090.0,54.8721,54.8994,54.8174,54.8538,194090.0
2022-12-06 09:30:00,60.33,60.47,60.3,60.32,30758.0,54.9176,55.045,54.8903,54.9085,30758.0
2022-12-06 09:35:00,60.3,60.38,60.26,60.36,12499.0,54.8903,54.9631,54.8538,54.9449,12499.0
2022-12-06 09:40:00,60.37,60.55,60.37,60.41,22052.0,54.954,55.1178,54.954,54.9904,22052.0
2022-12-06 09:45:00,60.39,60.57,60.36,60.53,14948.0,54.9722,55.136,54.9449,55.0996,14948.0
2022-12-06 09:50:00,60.5,60.55,60.37,60.41,10744.0,55.0723,55.1178,54.954,54.9904,10744.0
2022-12-06 09:55:00,60.41,60.42,60.3,60.39,36401.0,54.9904,54.9995,54.8903,54.9722,36401.0
2022-12-06 10:00:00,60.39,60.42,60.3,60.33,18887.0,54.9722,54.9995,54.8903,54.9176,18887.0
2022-12-06 10:05:00,60.32,60.37,60.14,60.2,19931.0,54.9085,54.954,54.7446,54.7992,19931.0
2022-12-06 10:10:00,60.17,60.17,60.06,60.11,14480.0,54.7719,54.7719,54.6718,54.7173,14480.0
2022-12-06 10:15:00,60.09,60.22,60.05,60.22,52843.0,54.6991,54.8174,54.6627,54.8174,52843.0
2022-12-06 10:20:00,60.21,60.24,60.08,60.12,23796.0,54.8083,54.8356,54.69,54.7264,23796.0
2022-12-06 10:25:00,60.13,60.14,59.97,59.99,13259.0,54.7355,54.7446,54.5899,54.6081,13259.0
2022-12-06 10:30:00,60.01,60.02,59.89,59.9,13640.0,54.6263,54.6354,54.517,54.5261,13640.0
2022-12-06 10:35:00,59.91,59.91,59.83,59.89,12220.0,54.5352,54.5352,54.4624,54.517,12220.0
2022-12-06 10:40:00,59.89,59.96,59.83,59.96,15859.0,54.517,54.5808,54.4624,54.5808,15859.0
2022-12-06 10:45:00,59.95,60.03,59.95,59.97,9279.0,54.5717,54.6445,54.5717,54.5899,9279.0
2022-12-06 10:50:00,59.98,60.02,59.95,59.96,11623.0,54.599,54.6354,54.5717,54.5808,11623.0
2022-12-06 10:55:00,59.97,59.98,59.91,59.95,13287.0,54.5899,54.599,54.5352,54.5717,13287.0
2022-12-06 11:00:00,59.94,60.0,59.92,59.96,17633.0,54.5626,54.6172,54.5443,54.5808,17633.0
2022-12-06 11:05:00,59.97,60.06,59.95,59.96,24034.0,54.5899,54.6718,54.5717,54.5808,24034.0
2022-12-06 11:10:00,59.97,60.17,59.97,60.08,26631.0,54.5899,54.7719,54.5899,54.69,26631.0
2022-12-06 11:15:00,60.07,60.08,59.98,60.04,15626.0,54.6809,54.69,54.599,54.6536,15626.0
2022-12-06 11:20:00,60.05,60.14,60.03,60.11,27525.0,54.6627,54.7446,54.6445,54.7173,27525.0
2022-12-06 11:25:00,60.09,60.09,59.96,60.01,13701.0,54.6991,54.6991,54.5808,54.6263,13701.0
2022-12-06 11:30:00,59.99,60.07,59.97,60.02,5085.0,54.6081,54.6809,54.5899,54.6354,5085.0
2022-12-06 11:35:00,60.01,60.04,59.94,59.96,11288.0,54.6263,54.6536,54.5626,54.5808,11288.0
2022-12-06 11:40:00,59.94,59.99,59.92,59.97,10862.0,54.5626,54.6081,54.5443,54.5899,10862.0
2022-12-06 11:45:00,59.95,60.02,59.94,59.97,14598.0,54.5717,54.6354,54.5626,54.5899,14598.0
2022-12-06 11:50:00,59.96,59.97,59.89,59.91,15758.0,54.5808,54.5899,54.517,54.5352,15758.0
2022-12-06 11:55:00,59.91,59.98,59.88,59.94,13242.0,54.5352,54.599,54.5079,54.5626,13242.0
2022-12-06 12:00:00,59.94,60.02,59.93,60.0,10755.0,54.5626,54.6354,54.5535,54.6172,10755.0
2022-12-06 12:05:00,60.0,60.01,59.91,59.92,27628.0,54.6172,54.6263,54.5352,54.5443,27628.0
2022-12-06 12:10:00,59.92,59.92,59.83,59.87,17075.0,54.5443,54.5443,54.4624,54.4988,17075.0
2022-12-06 12:15:00,59.86,59.88,59.75,59.79,19706.0,54.4897,54.5079,54.3896,54.426,19706.0
2022-12-06 12:20:00,59.79,59.8,59.73,59.73,20031.0,54.426,54.4351,54.3714,54.3714,20031.0
2022-12-06 12:25:00,59.74,59.81,59.74,59.8,12977.0,54.3805,54.4442,54.3805,54.4351,12977.0
2022-12-06 12:30:00,59.79,59.82,59.75,59.81,20179.0,54.426,54.4533,54.3896,54.4442,20179.0
2022-12-06 12:35:00,59.82,59.82,59.76,59.79,10597.0,54.4533,54.4533,54.3987,54.426,10597.0
2022-12-06 12:40:00,59.79,59.81,59.76,59.79,16905.0,54.426,54.4442,54.3987,54.426,16905.0
2022-12-06 12:45:00,59.79,59.8,59.74,59.79,11530.0,54.426,54.4351,54.3805,54.426,11530.0
2022-12-06 12:50:00,59.79,59.86,59.76,59.85,34107.0,54.426,54.4897,54.3987,54.4806,34107.0
2022-12-06 12:55:00,59.86,59.86,59.77,59.79,60137.0,54.4897,54.4897,54.4078,54.426,60137.0
2022-12-06 13:00:00,59.79,59.79,59.65,59.7,28348.0,54.426,54.426,54.2986,54.3441,28348.0
2022-12-06 13:05:00,59.69,59.69,59.6,59.63,37102.0,54.335,54.335,54.2531,54.2804,37102.0
2022-12-06 13:10:00,59.63,59.64,59.55,59.6,18263.0,54.2804,54.2895,54.2075,54.2531,18263.0
2022-12-06 13:15:00,59.61,59.65,59.59,59.64,16126.0,54.2622,54.2986,54.244,54.2895,16126.0
2022-12-06 13:20:00,59.64,59.68,59.63,59.66,14493.0,54.2895,54.3259,54.2804,54.3077,14493.0
2022-12-06 13:25:00,59.66,59.69,59.62,59.65,13605.0,54.3077,54.335,54.2713,54.2986,13605.0
2022-12-06 13:30:00,59.65,59.69,59.6,59.6,21994.0,54.2986,54.335,54.2531,54.2531,21994.0
2022-12-06 13:35:00,59.59,59.69,59.58,59.67,11526.0,54.244,54.335,54.2349,54.3168,11526.0
2022-12-06 13:40:00,59.67,59.72,59.67,59.72,12501.0,54.3168,54.3623,54.3168,54.3623,12501.0
2022-12-06 13:45:00,59.72,59.78,59.71,59.77,13972.0,54.3623,54.4169,54.3532,54.4078,13972.0
2022-12-06 13:50:00,59.77,59.78,59.7,59.71,22050.0,54.4078,54.4169,54.3441,54.3532,22050.0
2022-12-06 13:55:00,59.7,59.77,59.69,59.76,26386.0,54.3441,54.4078,54.335,54.3987,26386.0
2022-12-06 14:00:00,59.76,59.82,59.72,59.78,56062.0,54.3987,54.4533,54.3623,54.4169,56062.0
2022-12-06 14:05:00,59.78,59.85,59.75,59.84,42949.0,54.4169,54.4806,54.3896,54.4715,42949.0
2022-12-06 14:10:00,59.83,59.9,59.83,59.89,13969.0,54.4624,54.5261,54.4624,54.517,13969.0
2022-12-06 14:15:00,59.9,59.92,59.86,59.88,16525.0,54.5261,54.5443,54.4897,54.5079,16525.0
2022-12-06 14:20:00,59.89,59.97,59.88,59.97,13944.0,54.517,54.5899,54.5079,54.5899,13944.0
2022-12-06 14:25:00,59.98,59.99,59.93,59.95,15076.0,54.599,54.6081,54.5535,54.5717,15076.0
2022-12-06 14:30:00,59.95,59.98,59.93,59.95,21105.0,54.5717,54.599,54.5535,54.5717,21105.0
2022-12-06 14:35:00,59.95,59.95,59.9,59.95,23505.0,54.5717,54.5717,54.5261,54.5717,23505.0
2022-12-06 14:40:00,59.96,60.05,59.95,60.05,12882.0,54.5808,54.6627,54.5717,54.6627,12882.0
2022-12-06 14:45:00,60.05,60.07,60.02,60.02,16240.0,54.6627,54.6809,54.6354,54.6354,16240.0
2022-12-06 14:50:00,60.02,60.11,60.0,60.1,14302.0,54.6354,54.7173,54.6172,54.7082,14302.0
2022-12-06 14:55:00,60.1,60.1,60.06,60.1,15299.0,54.7082,54.7082,54.6718,54.7082,15299.0
2022-12-06 15:00:00,60.11,60.19,60.11,60.15,16192.0,54.7173,54.7901,54.7173,54.7537,16192.0
2022-12-06 15:05:00,60.16,60.23,60.15,60.21,115136.0,54.7628,54.8265,54.7537,54.8083,115136.0
2022-12-06 15:10:00,60.22,60.23,60.16,60.2,17425.0,54.8174,54.8265,54.7628,54.7992,17425.0
2022-12-06 15:15:00,60.21,60.32,60.2,60.3,19851.0,54.8083,54.9085,54.7992,54.8903,19851.0
2022-12-06 15:20:00,60.31,60.4,60.31,60.39,23685.0,54.8994,54.9813,54.8994,54.9722,23685.0
2022-12-06 15:25:00,60.39,60.43,60.33,60.36,30795.0,54.9722,55.0086,54.9176,54.9449,30795.0
2022-12-06 15:30:00,60.35,60.45,60.3,60.42,41721.0,54.9358,55.0268,54.8903,54.9995,41721.0
2022-12-06 15:35:00,60.43,60.52,60.41,60.52,35713.0,55.0086,55.0905,54.9904,55.0905,35713.0
2022-12-06 15:40:00,60.51,60.53,60.43,60.45,49076.0,55.0814,55.0996,55.0086,55.0268,49076.0
2022-12-06 15:45:00,60.45,60.53,60.43,60.51,50276.0,55.0268,55.0996,55.0086,55.0814,50276.0
2022-12-06 15:50:00,60.52,60.61,60.49,60.57,103464.0,55.0905,55.1724,55.0632,55.136,103464.0
2022-12-06 15:55:00,60.56,60.62,60.52,60.57,234661.0,55.1269,55.1815,55.0905,55.136,234661.0
2022-12-07 09:30:00,60.28,60.46,60.23,60.3,47049.0,54.8721,55.0359,54.8265,54.8903,47049.0
2022-12-07 09:35:00,60.32,60.51,60.32,60.44,12029.0,54.9085,55.0814,54.9085,55.0177,12029.0
2022-12-07 09:40:00,60.45,60.58,60.41,60.45,25330.0,55.0268,55.1451,54.9904,55.0268,25330.0
2022-12-07 09:45:00,60.45,60.49,60.35,60.39,14961.0,55.0268,55.0632,54.9358,54.9722,14961.0
2022-12-07 09:50:00,60.41,60.41,60.15,60.16,27993.0,54.9904,54.9904,54.7537,54.7628,27993.0
2022-12-07 09:55:00,60.15,60.23,60.11,60.14,10739.0,54.7537,54.8265,54.7173,54.7446,10739.0
2022-12-07 10:00:00,60.15,60.21,60.05,60.17,31875.0,54.7537,54.8083,54.6627,54.7719,31875.0
2022-12-07 10:05:00,60.17,60.26,60.16,60.19,9470.0,54.7719,54.8538,54.7628,54.7901,9470.0
2022-12-07 10:10:00,60.19,60.24,60.08,60.24,48154.0,54.7901,54.8356,54.69,54.8356,48154.0
2022-12-07 10:15:00,60.24,60.4,60.2,60.36,19865.0,54.8356,54.9813,54.7992,54.9449,19865.0
2022-12-07 10:20:00,60.36,60.46,60.35,60.46,20203.0,54.9449,55.0359,54.9358,55.0359,20203.0
2022-12-07 10:25:00,60.47,60.59,60.42,60.59,44536.0,55.045,55.1542,54.9995,55.1542,44536.0
2022-12-07 10:30:00,60.58,60.62,60.5,60.52,16008.0,55.1451,55.1815,55.0723,55.0905,16008.0
2022-12-07 10:35:00,60.53,60.57,60.44,60.47,22293.0,55.0996,55.136,55.0177,55.045,22293.0
2022-12-07 10:40:00,60.46,60.52,60.45,60.49,8149.0,55.0359,55.0905,55.0268,55.0632,8149.0
2022-12-07 10:45:00,60.5,60.52,60.46,60.52,10956.0,55.0723,55.0905,55.0359,55.0905,10956.0
2022-12-07 10:50:00,60.52,60.59,60.5,60.53,37165.0,55.0905,55.1542,55.0723,55.0996,37165.0
2022-12-07 10:55:00,60.54,60.62,60.52,60.54,19127.0,55.1087,55.1815,55.0905,55.1087,19127.0
2022-12-07 11:00:00,60.54,60.58,60.49,60.55,26669.0,55.1087,55.1451,55.0632,55.1178,26669.0
2022-12-07 11:05:00,60.55,60.58,60.51,60.55,12758.0,55.1178,55.1451,55.0814,55.1178,12758.0
2022-12-07 11:10:00,60.55,60.58,60.5,60.52,10526.0,55.1178,55.1451,55.0723,55.0905,10526.0
2022-12-07 11:15:00,60.52,60.65,60.52,60.59,15870.0,55.0905,55.2089,55.0905,55.1542,15870.0
2022-12-07 11:20:00,60.58,60.58,60.46,60.46,22526.0,55.1451,55.1451,55.0359,55.0359,22526.0
2022-12-07 11:25:00,60.46,60.5,60.44,60.5,9895.0,55.0359,55.0723,55.0177,55.0723,9895.0
2022-12-07 11:30:00,60.49,60.54,60.45,60.47,22991.0,55.0632,55.1087,55.0268,55.045,22991.0
2022-12-07 11:35:00,60.48,60.55,60.47,60.53,10550.0,55.0541,55.1178,55.045,55.0996,10550.0
2022-12-07 11:40:00,60.53,60.57,60.51,60.55,13842.0,55.0996,55.136,55.0814,55.1178,13842.0
2022-12-07 11:45:00,60.57,60.61,60.55,60.58,7849.0,55.136,55.1724,55.1178,55.1451,7849.0
2022-12-07 11:50:00,60.58,60.58,60.43,60.45,11360.0,55.1451,55.1451,55.0086,55.0268,11360.0
2022-12-07 11:55:00,60.44,60.55,60.42,60.55,16501.0,55.0177,55.1178,54.9995,55.1178,16501.0
2022-12-07 12:00:00,60.55,60.56,60.47,60.47,10745.0,55.1178,55.1269,55.045,55.045,10745.0
2022-12-07 12:05:00,60.47,60.48,60.39,60.42,13639.0,55.045,55.0541,54.9722,54.9995,13639.0
2022-12-07 12:10:00,60.42,60.43,60.24,60.28,9859.0,54.9995,55.0086,54.8356,54.8721,9859.0
2022-12-07 12:15:00,60.28,60.34,60.15,60.16,12574.0,54.8721,54.9267,54.7537,54.7628,12574.0
2022-12-07 12:20:00,60.18,60.2,60.12,60.12,10073.0,54.781,54.7992,54.7264,54.7264,10073.0
2022-12-07 12:25:00,60.12,60.18,60.1,60.14,22388.0,54.7264,54.781,54.7082,54.7446,22388.0
2022-12-07 12:30:00,60.15,60.15,60.1,60.11,9110.0,54.7537,54.7537,54.7082,54.7173,9110.0
2022-12-07 12:35:00,60.11,60.17,60.1,60.17,8753.0,54.7173,54.7719,54.7082,54.7719,8753.0
2022-12-07 12:40:00,60.18,60.31,60.18,60.3,3563.0,54.781,54.8994,54.781,54.8903,3563.0
2022-12-07 12:45:00,60.31,60.34,60.28,60.32,5276.0,54.8994,54.9267,54.8721,54.9085,5276.0
2022-12-07 12:50:00,60.32,60.35,60.31,60.33,5333.0,54.9085,54.9358,54.8994,54.9176,5333.0
2022-12-07 12:55:00,60.34,60.36,60.28,60.32,32622.0,54.9267,54.9449,54.8721,54.9085,32622.0
2022-12-07 13:00:00,60.33,60.36,60.25,60.26,26545.0,54.9176,54.9449,54.8447,54.8538,26545.0
2022-12-07 13:05:00,60.25,60.29,60.23,60.27,10568.0,54.8447,54.8812,54.8265,54.8629,10568.0
2022-12-07 13:10:00,60.27,60.38,60.26,60.36,13954.0,54.8629,54.9631,54.8538,54.9449,13954.0
2022-12-07 13:15:00,60.35,60.45,60.34,60.44,10486.0,54.9358,55.0268,54.9267,55.0177,10486.0
2022-12-07 13:20:00,60.43,60.45,60.37,60.39,5642.0,55.0086,55.0268,54.954,54.9722,5642.0
2022-12-07 13:25:00,60.39,60.39,60.35,60.38,6210.0,54.9722,54.9722,54.9358,54.9631,6210.0
2022-12-07 13:30:00,60.37,60.4,60.34,60.35,8456.0,54.954,54.9813,54.9267,54.9358,8456.0
2022-12-07 13:35:00,60.34,60.34,60.22,60.24,6027.0,54.9267,54.9267,54.8174,54.8356,6027.0
2022-12-07 13:40:00,60.26,60.29,60.22,60.28,7378.0,54.8538,54.8812,54.8174,54.8721,7378.0
2022-12-07 13:45:00,60.27,60.29,60.22,60.26,6854.0,54.8629,54.8812,54.8174,54.8538,6854.0
2022-12-07 13:50:00,60.25,60.25,60.17,60.19,7473.0,54.8447,54.8447,54.7719,54.7901,7473.0
2022-12-07 13:55:00,60.19,60.2,60.11,60.15,9903.0,54.7901,54.7992,54.7173,54.7537,9903.0
2022-12-07 14:00:00,60.14,60.15,60.06,60.1,11333.0,54.7446,54.7537,54.6718,54.7082,11333.0
2022-12-07 14:05:00,60.1,60.11,60.04,60.04,7886.0,54.7082,54.7173,54.6536,54.6536,7886.0
2022-12-07 14:10:00,60.04,60.1,60.02,60.1,8167.0,54.6536,54.7082,54.6354,54.7082,8167.0
2022-12-07 14:15:00,60.1,60.11,60.03,60.06,8740.0,54.7082,54.7173,54.6445,54.6718,8740.0
2022-12-07 14:20:00,60.05,60.05,60.0,60.03,8929.0,54.6627,54.6627,54.6172,54.6445,8929.0
2022-12-07 14:25:00,60.04,60.09,60.04,60.07,8242.0,54.6536,54.6991,54.6536,54.6809,8242.0
2022-12-07 14:30:00,60.07,60.14,60.06,60.14,9757.0,54.6809,54.7446,54.6718,54.7446,9757.0
2022-12-07 14:35:00,60.13,60.17,60.13,60.15,6988.0,54.7355,54.7719,54.7355,54.7537,6988.0
2022-12-07 14:40:00,60.16,60.17,60.11,60.14,16093.0,54.7628,54.7719,54.7173,54.7446,16093.0
2022-12-07 14:45:00,60.14,60.14,60.09,60.09,9707.0,54.7446,54.7446,54.6991,54.6991,9707.0
2022-12-07 14:50:00,60.08,60.08,60.04,60.05,10826.0,54.69,54.69,54.6536,54.6627,10826.0
2022-12-07 14:55:00,60.05,60.06,60.02,60.04,9837.0,54.6627,54.6718,54.6354,54.6536,9837.0
2022-12-07 15:00:00,60.04,60.09,60.04,60.06,9629.0,54.6536,54.6991,54.6536,54.6718,9629.0
2022-12-07 15:05:00,60.07,60.07,59.9,59.91,17164.0,54.6809,54.6809,54.5261,54.5352,17164.0
2022-12-07 15:10:00,59.92,59.96,59.91,59.92,10612.0,54.5443,54.5808,54.5352,54.5443,10612.0
2022-12-07 15:15:00,59.92,59.92,59.82,59.84,18607.0,54.5443,54.5443,54.4533,54.4715,18607.0
2022-12-07 15:20:00,59.84,59.9,59.78,59.88,28991.0,54.4715,54.5261,54.4169,54.5079,28991.0
2022-12-07 15:25:00,59.87,59.91,59.84,59.89,15361.0,54.4988,54.5352,54.4715,54.517,15361.0
2022-12-07 15:30:00,59.9,60.0,59.89,59.96,21752.0,54.5261,54.6172,54.517,54.5808,21752.0
2022-12-07 15:35:00,59.96,59.98,59.89,59.97,21692.0,54.5808,54.599,54.517,54.5899,21692.0
2022-12-07 15:40:00,59.98,59.99,59.87,59.89,27074.0,54.599,54.6081,54.4988,54.517,27074.0
2022-12-07 15:45:00,59.88,59.91,59.84,59.87,34983.0,54.5079,54.5352,54.4715,54.4988,34983.0
2022-12-07 15:50:00,59.87,59.98,59.86,59.98,63284.0,54.4988,54.599,54.4897,54.599,63284.0
2022-12-07 15:55:00,59.97,60.01,59.92,59.92,153438.0,54.5899,54.6263,54.5443,54.5443,153438.0
2022-12-08 09:30:00,59.39,59.46,59.21,59.33,35778.0,54.5485,54.6127,54.3831,54.4933,35778.0
2022-12-08 09:35:00,59.33,59.41,59.25,59.3,11430.0,54.4933,54.5668,54.4199,54.4658,11430.0
2022-12-08 09:40:00,59.3,59.3,59.09,59.16,19820.0,54.4658,54.4658,54.2729,54.3372,19820.0
2022-12-08 09:45:00,59.15,59.22,59.12,59.17,12003.0,54.328,54.3923,54.3005,54.3464,12003.0
2022-12-08 09:50:00,59.17,59.29,59.12,59.29,11774.0,54.3464,54.4566,54.3005,54.4566,11774.0
2022-12-08 09:55:00,59.26,59.47,59.24,59.45,13897.0,54.4291,54.6219,54.4107,54.6036,13897.0
2022-12-08 10:00:00,59.44,59.45,59.37,59.42,11030.0,54.5944,54.6036,54.5301,54.576,11030.0
2022-12-08 10:05:00,59.43,59.48,59.42,59.45,8376.0,54.5852,54.6311,54.576,54.6036,8376.0
2022-12-08 10:10:00,59.46,59.47,59.36,59.42,14195.0,54.6127,54.6219,54.5209,54.576,14195.0
2022-12-08 10:15:00,59.44,59.49,59.42,59.45,8265.0,54.5944,54.6403,54.576,54.6036,8265.0
2022-12-08 10:20:00,59.48,59.6,59.47,59.59,14932.0,54.6311,54.7413,54.6219,54.7321,14932.0
2022-12-08 10:25:00,59.61,59.68,59.59,59.67,8096.0,54.7505,54.8148,54.7321,54.8056,8096.0
2022-12-08 10:30:00,59.69,59.73,59.65,59.69,10722.0,54.824,54.8607,54.7873,54.824,10722.0
2022-12-08 10:35:00,59.71,59.73,59.64,59.65,9953.0,54.8424,54.8607,54.7781,54.7873,9953.0
2022-12-08 10:40:00,59.64,59.68,59.55,59.61,11034.0,54.7781,54.8148,54.6954,54.7505,11034.0
2022-12-08 10:45:00,59.63,59.69,59.62,59.64,7916.0,54.7689,54.824,54.7597,54.7781,7916.0
2022-12-08 10:50:00,59.65,59.67,59.61,59.66,8766.0,54.7873,54.8056,54.7505,54.7964,8766.0
2022-12-08 10:55:00,59.67,59.68,59.6,59.62,10987.0,54.8056,54.8148,54.7413,54.7597,10987.0
2022-12-08 11:00:00,59.63,59.65,59.57,59.61,11906.0,54.7689,54.7873,54.7138,54.7505,11906.0
2022-12-08 11:05:00,59.61,59.61,59.5,59.51,59682.0,54.7505,54.7505,54.6495,54.6587,59682.0
2022-12-08 11:10:00,59.49,59.54,59.49,59.5,17306.0,54.6403,54.6862,54.6403,54.6495,17306.0
2022-12-08 11:15:00,59.5,59.5,59.37,59.4,14780.0,54.6495,54.6495,54.5301,54.5576,14780.0
2022-12-08 11:20:00,59.4,59.46,59.38,59.46,11499.0,54.5576,54.6127,54.5393,54.6127,11499.0
2022-12-08 11:25:00,59.45,59.5,59.43,59.46,7798.0,54.6036,54.6495,54.5852,54.6127,7798.0
2022-12-08 11:30:00,59.46,59.53,59.46,59.48,16922.0,54.6127,54.677,54.6127,54.6311,16922.0
2022-12-08 11:35:00,59.48,59.58,59.45,59.57,74320.0,54.6311,54.723,54.6036,54.7138,74320.0
2022-12-08 11:40:00,59.58,59.58,59.47,59.47,11321.0,54.723,54.723,54.6219,54.6219,11321.0
2022-12-08 11:45:00,59.47,59.49,59.45,59.46,7728.0,54.6219,54.6403,54.6036,54.6127,7728.0
2022-12-08 11:50:00,59.43,59.5,59.42,59.48,6475.0,54.5852,54.6495,54.576,54.6311,6475.0
2022-12-08 11:55:00,59.48,59.53,59.46,59.51,12044.0,54.6311,54.677,54.6127,54.6587,12044.0
2022-12-08 12:00:00,59.52,59.64,59.51,59.63,7824.0,54.6679,54.7781,54.6587,54.7689,7824.0
2022-12-08 12:05:00,59.64,59.69,59.63,59.68,4771.0,54.7781,54.824,54.7689,54.8148,4771.0
2022-12-08 12:10:00,59.68,59.73,59.68,59.72,4327.0,54.8148,54.8607,54.8148,54.8516,4327.0
2022-12-08 12:15:00,59.71,59.71,59.63,59.66,8931.0,54.8424,54.8424,54.7689,54.7964,8931.0
2022-12-08 12:20:00,59.65,59.69,59.59,59.69,9390.0,54.7873,54.824,54.7321,54.824,9390.0
2022-12-08 12:25:00,59.69,59.7,59.66,59.67,4462.0,54.824,54.8332,54.7964,54.8056,4462.0
2022-12-08 12:30:00,59.67,59.76,59.66,59.76,8898.0,54.8056,54.8883,54.7964,54.8883,8898.0
2022-12-08 12:35:00,59.75,59.79,59.7,59.72,6996.0,54.8791,54.9158,54.8332,54.8516,6996.0
2022-12-08 12:40:00,59.71,59.72,59.68,59.68,5152.0,54.8424,54.8516,54.8148,54.8148,5152.0
2022-12-08 12:45:00,59.69,59.7,59.63,59.68,11007.0,54.824,54.8332,54.7689,54.8148,11007.0
2022-12-08 12:50:00,59.68,59.71,59.67,59.71,8196.0,54.8148,54.8424,54.8056,54.8424,8196.0
2022-12-08 12:55:00,59.7,59.73,59.67,59.72,5388.0,54.8332,54.8607,54.8056,54.8516,5388.0
2022-12-08 13:00:00,59.7,59.75,59.69,59.7,5744.0,54.8332,54.8791,54.824,54.8332,5744.0
2022-12-08 13:05:00,59.69,59.71,59.66,59.69,10326.0,54.824,54.8424,54.7964,54.824,10326.0
2022-12-08 13:10:00,59.69,59.72,59.64,59.71,17679.0,54.824,54.8516,54.7781,54.8424,17679.0
2022-12-08 13:15:00,59.71,59.78,59.71,59.78,16616.0,54.8424,54.9067,54.8424,54.9067,16616.0
2022-12-08 13:20:00,59.76,59.82,59.74,59.82,8977.0,54.8883,54.9434,54.8699,54.9434,8977.0
2022-12-08 13:25:00,59.82,59.84,59.8,59.84,20893.0,54.9434,54.9618,54.925,54.9618,20893.0
2022-12-08 13:30:00,59.85,59.89,59.84,59.84,11680.0,54.971,55.0077,54.9618,54.9618,11680.0
2022-12-08 13:35:00,59.84,59.88,59.79,59.87,27946.0,54.9618,54.9985,54.9158,54.9893,27946.0
2022-12-08 13:40:00,59.87,60.0,59.87,59.98,26033.0,54.9893,55.1087,54.9893,55.0904,26033.0
2022-12-08 13:45:00,59.98,60.03,59.97,60.03,18141.0,55.0904,55.1363,55.0812,55.1363,18141.0
2022-12-08 13:50:00,60.03,60.04,59.96,59.97,17596.0,55.1363,55.1455,55.072,55.0812,17596.0
2022-12-08 13:55:00,59.97,59.97,59.93,59.96,13194.0,55.0812,55.0812,55.0444,55.072,13194.0
2022-12-08 14:00:00,59.96,59.96,59.86,59.86,20000.0,55.072,55.072,54.9801,54.9801,20000.0
2022-12-08 14:05:00,59.86,59.88,59.81,59.86,10130.0,54.9801,54.9985,54.9342,54.9801,10130.0
2022-12-08 14:10:00,59.85,59.91,59.81,59.91,15130.0,54.971,55.0261,54.9342,55.0261,15130.0
2022-12-08 14:15:00,59.9,59.97,59.89,59.93,10322.0,55.0169,55.0812,55.0077,55.0444,10322.0
2022-12-08 14:20:00,59.92,59.96,59.91,59.93,9658.0,55.0352,55.072,55.0261,55.0444,9658.0
2022-12-08 14:25:00,59.94,59.95,59.85,59.87,6150.0,55.0536,55.0628,54.971,54.9893,6150.0
2022-12-08 14:30:00,59.86,59.87,59.83,59.84,9658.0,54.9801,54.9893,54.9526,54.9618,9658.0
2022-12-08 14:35:00,59.83,59.88,59.82,59.85,12083.0,54.9526,54.9985,54.9434,54.971,12083.0
2022-12-08 14:40:00,59.85,59.92,59.85,59.89,6389.0,54.971,55.0352,54.971,55.0077,6389.0
2022-12-08 14:45:00,59.88,59.9,59.79,59.8,10906.0,54.9985,55.0169,54.9158,54.925,10906.0
2022-12-08 14:50:00,59.8,59.85,59.78,59.85,19132.0,54.925,54.971,54.9067,54.971,19132.0
2022-12-08 14:55:00,59.85,59.85,59.77,59.79,8331.0,54.971,54.971,54.8975,54.9158,8331.0
2022-12-08 15:00:00,59.76,59.77,59.73,59.76,6879.0,54.8883,54.8975,54.8607,54.8883,6879.0
2022-12-08 15:05:00,59.73,59.73,59.69,59.71,10174.0,54.8607,54.8607,54.824,54.8424,10174.0
2022-12-08 15:10:00,59.71,59.77,59.69,59.75,7710.0,54.8424,54.8975,54.824,54.8791,7710.0
2022-12-08 15:15:00,59.75,59.81,59.73,59.8,10113.0,54.8791,54.9342,54.8607,54.925,10113.0
2022-12-08 15:20:00,59.8,59.84,59.75,59.81,17733.0,54.925,54.9618,54.8791,54.9342,17733.0
2022-12-08 15:25:00,59.81,59.86,59.8,59.84,27158.0,54.9342,54.9801,54.925,54.9618,27158.0
2022-12-08 15:30:00,59.84,59.89,59.81,59.85,21904.0,54.9618,55.0077,54.9342,54.971,21904.0
2022-12-08 15:35:00,59.84,59.85,59.81,59.84,23237.0,54.9618,54.971,54.9342,54.9618,23237.0
2022-12-08 15:40:00,59.84,59.86,59.81,59.82,22517.0,54.9618,54.9801,54.9342,54.9434,22517.0
2022-12-08 15:45:00,59.83,59.85,59.79,59.85,44145.0,54.9526,54.971,54.9158,54.971,44145.0
2022-12-08 15:50:00,59.86,59.94,59.84,59.91,57152.0,54.9801,55.0536,54.9618,55.0261,57152.0
2022-12-08 15:55:00,59.91,60.0,59.9,59.98,147637.0,55.0261,55.1087,55.0169,55.0904,147637.0
2022-12-09 09:30:00,59.75,60.07,59.75,59.98,41525.0,54.8791,55.173,54.8791,55.0904,41525.0
2022-12-09 09:35:00,59.97,60.12,59.93,60.05,14647.0,55.0812,55.2189,55.0444,55.1547,14647.0
2022-12-09 09:40:00,60.06,60.19,60.04,60.15,20525.0,55.1638,55.2832,55.1455,55.2465,20525.0
2022-12-09 09:45:00,60.16,60.27,60.15,60.21,17571.0,55.2557,55.3567,55.2465,55.3016,17571.0
2022-12-09 09:50:00,60.22,60.23,60.14,60.22,10698.0,55.3108,55.32,55.2373,55.3108,10698.0
2022-12-09 09:55:00,60.2,60.27,60.19,60.23,11952.0,55.2924,55.3567,55.2832,55.32,11952.0
2022-12-09 10:00:00,60.26,60.38,60.21,60.28,25195.0,55.3475,55.4577,55.3016,55.3659,25195.0
2022-12-09 10:05:00,60.27,60.33,60.21,60.22,6897.0,55.3567,55.4118,55.3016,55.3108,6897.0
2022-12-09 10:10:00,60.23,60.27,60.15,60.25,5347.0,55.32,55.3567,55.2465,55.3383,5347.0
2022-12-09 10:15:00,60.25,60.25,60.21,60.22,10902.0,55.3383,55.3383,55.3016,55.3108,10902.0
2022-12-09 10:20:00,60.22,60.24,60.09,60.1,32467.0,55.3108,55.3292,55.1914,55.2006,32467.0
2022-12-09 10:25:00,60.09,60.1,60.05,60.1,7505.0,55.1914,55.2006,55.1547,55.2006,7505.0
2022-12-09 10:30:00,60.1,60.17,60.09,60.11,24961.0,55.2006,55.2649,55.1914,55.2098,24961.0
2022-12-09 10:35:00,60.09,60.15,60.03,60.1,8342.0,55.1914,55.2465,55.1363,55.2006,8342.0
2022-12-09 10:40:00,60.08,60.15,60.07,60.09,10098.0,55.1822,55.2465,55.173,55.1914,10098.0
2022-12-09 10:45:00,60.08,60.17,60.08,60.17,10004.0,55.1822,55.2649,55.1822,55.2649,10004.0
2022-12-09 10:50:00,60.16,60.29,60.16,60.25,17563.0,55.2557,55.3751,55.2557,55.3383,17563.0
2022-12-09 10:55:00,60.25,60.26,60.2,60.23,13903.0,55.3383,55.3475,55.2924,55.32,13903.0
2022-12-09 11:00:00,60.23,60.24,60.16,60.18,7884.0,55.32,55.3292,55.2557,55.2741,7884.0
2022-12-09 11:05:00,60.17,60.17,60.04,60.05,10451.0,55.2649,55.2649,55.1455,55.1547,10451.0
2022-12-09 11:10:00,60.05,60.11,60.02,60.1,15693.0,55.1547,55.2098,55.1271,55.2006,15693.0
2022-12-09 11:15:00,60.11,60.16,60.1,60.14,8208.0,55.2098,55.2557,55.2006,55.2373,8208.0
2022-12-09 11:20:00,60.14,60.21,60.13,60.21,7037.0,55.2373,55.3016,55.2281,55.3016,7037.0
2022-12-09 11:25:00,60.2,60.2,60.16,60.18,5411.0,55.2924,55.2924,55.2557,55.2741,5411.0
2022-12-09 11:30:00,60.18,60.18,60.12,60.13,10638.0,55.2741,55.2741,55.2189,55.2281,10638.0
2022-12-09 11:35:00,60.13,60.15,60.06,60.08,10414.0,55.2281,55.2465,55.1638,55.1822,10414.0
2022-12-09 11:40:00,60.09,60.15,60.07,60.15,11796.0,55.1914,55.2465,55.173,55.2465,11796.0
2022-12-09 11:45:00,60.17,60.21,60.16,60.17,33684.0,55.2649,55.3016,55.2557,55.2649,33684.0
2022-12-09 11:50:00,60.17,60.27,60.16,60.23,15614.0,55.2649,55.3567,55.2557,55.32,15614.0
2022-12-09 11:55:00,60.23,60.31,60.23,60.28,18797.0,55.32,55.3935,55.32,55.3659,18797.0
2022-12-09 12:00:00,60.28,60.31,60.23,60.25,11284.0,55.3659,55.3935,55.32,55.3383,11284.0
2022-12-09 12:05:00,60.23,60.28,60.23,60.26,7024.0,55.32,55.3659,55.32,55.3475,7024.0
2022-12-09 12:10:00,60.26,60.28,60.22,60.23,10200.0,55.3475,55.3659,55.3108,55.32,10200.0
2022-12-09 12:15:00,60.23,60.23,60.16,60.17,7913.0,55.32,55.32,55.2557,55.2649,7913.0
2022-12-09 12:20:00,60.17,60.17,60.08,60.09,7436.0,55.2649,55.2649,55.1822,55.1914,7436.0
2022-12-09 12:25:00,60.09,60.12,60.06,60.1,8761.0,55.1914,55.2189,55.1638,55.2006,8761.0
2022-12-09 12:30:00,60.09,60.24,60.09,60.23,60922.0,55.1914,55.3292,55.1914,55.32,60922.0
2022-12-09 12:35:00,60.23,60.27,60.22,60.26,6512.0,55.32,55.3567,55.3108,55.3475,6512.0
2022-12-09 12:40:00,60.26,60.27,60.22,60.23,8758.0,55.3475,55.3567,55.3108,55.32,8758.0
2022-12-09 12:45:00,60.23,60.27,60.22,60.25,8842.0,55.32,55.3567,55.3108,55.3383,8842.0
2022-12-09 12:50:00,60.24,60.25,60.21,60.23,6458.0,55.3292,55.3383,55.3016,55.32,6458.0
2022-12-09 12:55:00,60.23,60.3,60.22,60.3,10359.0,55.32,55.3843,55.3108,55.3843,10359.0
2022-12-09 13:00:00,60.3,60.3,60.2,60.22,8708.0,55.3843,55.3843,55.2924,55.3108,8708.0
2022-12-09 13:05:00,60.22,60.22,60.18,60.22,5439.0,55.3108,55.3108,55.2741,55.3108,5439.0
2022-12-09 13:10:00,60.21,60.28,60.2,60.28,5651.0,55.3016,55.3659,55.2924,55.3659,5651.0
2022-12-09 13:15:00,60.28,60.28,60.21,60.23,11035.0,55.3659,55.3659,55.3016,55.32,11035.0
2022-12-09 13:20:00,60.23,60.24,60.17,60.17,8572.0,55.32,55.3292,55.2649,55.2649,8572.0
2022-12-09 13:25:00,60.16,60.19,60.14,60.16,8038.0,55.2557,55.2832,55.2373,55.2557,8038.0
2022-12-09 13:30:00,60.16,60.2,60.1,60.1,12020.0,55.2557,55.2924,55.2006,55.2006,12020.0
2022-12-09 13:35:00,60.09,60.12,60.06,60.07,8525.0,55.1914,55.2189,55.1638,55.173,8525.0
2022-12-09 13:40:00,60.07,60.09,60.03,60.05,11238.0,55.173,55.1914,55.1363,55.1547,11238.0
2022-12-09 13:45:00,60.05,60.07,60.02,60.07,9957.0,55.1547,55.173,55.1271,55.173,9957.0
2022-12-09 13:50:00,60.07,60.07,59.94,59.96,9702.0,55.173,55.173,55.0536,55.072,9702.0
2022-12-09 13:55:00,59.95,59.95,59.91,59.94,9380.0,55.0628,55.0628,55.0261,55.0536,9380.0
2022-12-09 14:00:00,59.94,59.95,59.82,59.83,8308.0,55.0536,55.0628,54.9434,54.9526,8308.0
2022-12-09 14:05:00,59.83,59.85,59.79,59.84,9656.0,54.9526,54.971,54.9158,54.9618,9656.0
2022-12-09 14:10:00,59.83,59.87,59.81,59.86,10519.0,54.9526,54.9893,54.9342,54.9801,10519.0
2022-12-09 14:15:00,59.88,59.91,59.86,59.91,8243.0,54.9985,55.0261,54.9801,55.0261,8243.0
2022-12-09 14:20:00,59.91,59.91,59.85,59.86,8816.0,55.0261,55.0261,54.971,54.9801,8816.0
2022-12-09 14:25:00,59.86,59.93,59.86,59.92,8487.0,54.9801,55.0444,54.9801,55.0352,8487.0
2022-12-09 14:30:00,59.92,59.97,59.89,59.94,12430.0,55.0352,55.0812,55.0077,55.0536,12430.0
2022-12-09 14:35:00,59.95,59.96,59.91,59.93,7262.0,55.0628,55.072,55.0261,55.0444,7262.0
2022-12-09 14:40:00,59.93,59.93,59.85,59.86,7567.0,55.0444,55.0444,54.971,54.9801,7567.0
2022-12-09 14:45:00,59.86,59.89,59.86,59.89,10121.0,54.9801,55.0077,54.9801,55.0077,10121.0
2022-12-09 14:50:00,59.88,59.91,59.86,59.91,7467.0,54.9985,55.0261,54.9801,55.0261,7467.0
2022-12-09 14:55:00,59.91,59.92,59.88,59.91,9963.0,55.0261,55.0352,54.9985,55.0261,9963.0
2022-12-09 15:00:00,59.91,59.93,59.87,59.88,12182.0,55.0261,55.0444,54.9893,54.9985,12182.0
2022-12-09 15:05:00,59.87,59.92,59.84,59.85,8939.0,54.9893,55.0352,54.9618,54.971,8939.0
2022-12-09 15:10:00,59.84,59.91,59.82,59.89,10726.0,54.9618,55.0261,54.9434,55.0077,10726.0
2022-12-09 15:15:00,59.9,59.95,59.88,59.88,14649.0,55.0169,55.0628,54.9985,54.9985,14649.0
2022-12-09 15:20:00,59.88,59.88,59.83,59.84,12810.0,54.9985,54.9985,54.9526,54.9618,12810.0
2022-12-09 15:25:00,59.83,59.83,59.79,59.8,11973.0,54.9526,54.9526,54.9158,54.925,11973.0
2022-12-09 15:30:00,59.8,59.86,59.78,59.83,26061.0,54.925,54.9801,54.9067,54.9526,26061.0
2022-12-09 15:35:00,59.82,59.83,59.72,59.73,21700.0,54.9434,54.9526,54.8516,54.8607,21700.0
2022-12-09 15:40:00,59.73,59.75,59.65,59.72,23670.0,54.8607,54.8791,54.7873,54.8516,23670.0
2022-12-09 15:45:00,59.71,59.88,59.7,59.86,35845.0,54.8424,54.9985,54.8332,54.9801,35845.0
2022-12-09 15:50:00,59.85,59.85,59.73,59.82,54002.0,54.971,54.971,54.8607,54.9434,54002.0
2022-12-09 15:55:00,59.83,59.88,59.75,59.77,117579.0,54.9526,54.9985,54.8791,54.8975,117579.0
2022-12-12 09:30:00,60.12,60.22,59.86,59.9,44626.0,55.2189,55.3108,54.9801,55.0169,44626.0
2022-12-12 09:35:00,59.89,60.02,59.78,59.84,16012.0,55.0077,55.1271,54.9067,54.9618,16012.0
2022-12-12 09:40:00,59.87,59.98,59.77,59.78,19803.0,54.9893,55.0904,54.8975,54.9067,19803.0
2022-12-12 09:45:00,59.76,59.88,59.75,59.84,9968.0,54.8883,54.9985,54.8791,54.9618,9968.0
2022-12-12 09:50:00,59.83,59.95,59.83,59.95,16624.0,54.9526,55.0628,54.9526,55.0628,16624.0
2022-12-12 09:55:00,59.95,59.99,59.92,59.98,18227.0,55.0628,55.0995,55.0352,55.0904,18227.0
2022-12-12 10:00:00,59.98,59.98,59.74,59.79,24736.0,55.0904,55.0904,54.8699,54.9158,24736.0
2022-12-12 10:05:00,59.79,59.93,59.79,59.87,7767.0,54.9158,55.0444,54.9158,54.9893,7767.0
2022-12-12 10:10:00,59.85,59.9,59.78,59.79,9554.0,54.971,55.0169,54.9067,54.9158,9554.0
2022-12-12 10:15:00,59.8,59.81,59.71,59.77,22272.0,54.925,54.9342,54.8424,54.8975,22272.0
2022-12-12 10:20:00,59.78,59.87,59.74,59.83,15769.0,54.9067,54.9893,54.8699,54.9526,15769.0
2022-12-12 10:25:00,59.84,59.88,59.82,59.84,13498.0,54.9618,54.9985,54.9434,54.9618,13498.0
2022-12-12 10:30:00,59.85,59.85,59.77,59.79,56688.0,54.971,54.971,54.8975,54.9158,56688.0
2022-12-12 10:35:00,59.79,59.84,59.75,59.83,24211.0,54.9158,54.9618,54.8791,54.9526,24211.0
2022-12-12 10:40:00,59.83,59.84,59.8,59.83,18275.0,54.9526,54.9618,54.925,54.9526,18275.0
2022-12-12 10:45:00,59.82,59.94,59.81,59.89,36796.0,54.9434,55.0536,54.9342,55.0077,36796.0
2022-12-12 10:50:00,59.87,59.99,59.84,59.96,40898.0,54.9893,55.0995,54.9618,55.072,40898.0
2022-12-12 10:55:00,59.97,60.07,59.94,60.0,42341.0,55.0812,55.173,55.0536,55.1087,42341.0
2022-12-12 11:00:00,60.0,60.06,59.98,60.05,9158.0,55.1087,55.1638,55.0904,55.1547,9158.0
2022-12-12 11:05:00,60.05,60.09,60.01,60.03,12279.0,55.1547,55.1914,55.1179,55.1363,12279.0
2022-12-12 11:10:00,60.03,60.08,59.97,60.06,22562.0,55.1363,55.1822,55.0812,55.1638,22562.0
2022-12-12 11:15:00,60.07,60.1,60.02,60.09,10535.0,55.173,55.2006,55.1271,55.1914,10535.0
2022-12-12 11:20:00,60.12,60.14,60.06,60.06,7430.0,55.2189,55.2373,55.1638,55.1638,7430.0
2022-12-12 11:25:00,60.06,60.07,60.02,60.05,11932.0,55.1638,55.173,55.1271,55.1547,11932.0
2022-12-12 11:30:00,60.05,60.05,59.94,59.98,11176.0,55.1547,55.1547,55.0536,55.0904,11176.0
2022-12-12 11:35:00,59.98,60.07,59.97,60.03,11012.0,55.0904,55.173,55.0812,55.1363,11012.0
2022-12-12 11:40:00,60.03,60.03,59.97,60.0,51377.0,55.1363,55.1363,55.0812,55.1087,51377.0
2022-12-12 11:45:00,60.02,60.04,59.96,59.98,10972.0,55.1271,55.1455,55.072,55.0904,10972.0
2022-12-12 11:50:00,59.98,60.03,59.97,59.98,11016.0,55.0904,55.1363,55.0812,55.0904,11016.0
2022-12-12 11:55:00,59.98,60.0,59.93,59.93,12063.0,55.0904,55.1087,55.0444,55.0444,12063.0
2022-12-12 12:00:00,59.94,60.06,59.93,60.05,12224.0,55.0536,55.1638,55.0444,55.1547,12224.0
2022-12-12 12:05:00,60.05,60.05,59.98,59.99,13191.0,55.1547,55.1547,55.0904,55.0995,13191.0
2022-12-12 12:10:00,60.0,60.0,59.88,59.89,10612.0,55.1087,55.1087,54.9985,55.0077,10612.0
2022-12-12 12:15:00,59.87,59.95,59.86,59.88,17457.0,54.9893,55.0628,54.9801,54.9985,17457.0
2022-12-12 12:20:00,59.88,59.99,59.86,59.98,10870.0,54.9985,55.0995,54.9801,55.0904,10870.0
2022-12-12 12:25:00,59.99,60.0,59.97,60.0,15383.0,55.0995,55.1087,55.0812,55.1087,15383.0
2022-12-12 12:30:00,60.0,60.04,59.98,60.04,8670.0,55.1087,55.1455,55.0904,55.1455,8670.0
2022-12-12 12:35:00,60.04,60.08,60.02,60.04,11538.0,55.1455,55.1822,55.1271,55.1455,11538.0
2022-12-12 12:40:00,60.04,60.07,59.99,60.0,23697.0,55.1455,55.173,55.0995,55.1087,23697.0
2022-12-12 12:45:00,59.98,59.98,59.92,59.96,17216.0,55.0904,55.0904,55.0352,55.072,17216.0
2022-12-12 12:50:00,59.95,59.99,59.92,59.98,16143.0,55.0628,55.0995,55.0352,55.0904,16143.0
2022-12-12 12:55:00,59.99,60.05,59.99,60.04,9501.0,55.0995,55.1547,55.0995,55.1455,9501.0
2022-12-12 13:00:00,60.05,60.07,59.95,59.95,52583.0,55.1547,55.173,55.0628,55.0628,52583.0
2022-12-12 13:05:00,59.95,59.95,59.86,59.87,25607.0,55.0628,55.0628,54.9801,54.9893,25607.0
2022-12-12 13:10:00,59.87,59.92,59.87,59.9,11903.0,54.9893,55.0352,54.9893,55.0169,11903.0
2022-12-12 13:15:00,59.89,59.95,59.87,59.94,11960.0,55.0077,55.0628,54.9893,55.0536,11960.0
2022-12-12 13:20:00,59.94,59.97,59.92,59.96,7840.0,55.0536,55.0812,55.0352,55.072,7840.0
2022-12-12 13:25:00,59.96,60.02,59.95,60.01,7101.0,55.072,55.1271,55.0628,55.1179,7101.0
2022-12-12 13:30:00,60.02,60.05,59.94,59.96,10409.0,55.1271,55.1547,55.0536,55.072,10409.0
2022-12-12 13:35:00,59.95,59.96,59.92,59.94,7619.0,55.0628,55.072,55.0352,55.0536,7619.0
2022-12-12 13:40:00,59.94,59.97,59.92,59.97,6657.0,55.0536,55.0812,55.0352,55.0812,6657.0
2022-12-12 13:45:00,59.96,60.03,59.95,60.03,18321.0,55.072,55.1363,55.0628,55.1363,18321.0
2022-12-12 13:50:00,60.03,60.08,60.01,60.02,9418.0,55.1363,55.1822,55.1179,55.1271,9418.0
2022-12-12 13:55:00,60.01,60.01,59.96,59.97,10247.0,55.1179,55.1179,55.072,55.0812,10247.0
2022-12-12 14:00:00,59.97,60.02,59.93,59.95,16506.0,55.0812,55.1271,55.0444,55.0628,16506.0
2022-12-12 14:05:00,59.94,59.99,59.93,59.98,9481.0,55.0536,55.0995,55.0444,55.0904,9481.0
2022-12-12 14:10:00,59.98,60.0,59.94,60.0,18169.0,55.0904,55.1087,55.0536,55.1087,18169.0
2022-12-12 14:15:00,60.0,60.04,59.99,60.02,9152.0,55.1087,55.1455,55.0995,55.1271,9152.0
2022-12-12 14:20:00,60.02,60.02,59.97,60.0,5758.0,55.1271,55.1271,55.0812,55.1087,5758.0
2022-12-12 14:25:00,59.99,60.04,59.94,59.95,8026.0,55.0995,55.1455,55.0536,55.0628,8026.0
2022-12-12 14:30:00,59.94,59.94,59.86,59.92,11542.0,55.0536,55.0536,54.9801,55.0352,11542.0
2022-12-12 14:35:00,59.92,59.96,59.9,59.93,8895.0,55.0352,55.072,55.0169,55.0444,8895.0
2022-12-12 14:40:00,59.94,59.96,59.92,59.94,10354.0,55.0536,55.072,55.0352,55.0536,10354.0
2022-12-12 14:45:00,59.94,59.97,59.93,59.95,12195.0,55.0536,55.0812,55.0444,55.0628,12195.0
2022-12-12 14:50:00,59.96,60.0,59.93,59.98,14968.0,55.072,55.1087,55.0444,55.0904,14968.0
2022-12-12 14:55:00,59.98,60.06,59.98,60.02,10241.0,55.0904,55.1638,55.0904,55.1271,10241.0
2022-12-12 15:00:00,60.02,60.11,60.01,60.11,125784.0,55.1271,55.2098,55.1179,55.2098,125784.0
2022-12-12 15:05:00,60.11,60.22,60.1,60.22,23361.0,55.2098,55.3108,55.2006,55.3108,23361.0
2022-12-12 15:10:00,60.22,60.29,60.21,60.24,36858.0,55.3108,55.3751,55.3016,55.3292,36858.0
2022-12-12 15:15:00,60.23,60.29,60.23,60.29,44858.0,55.32,55.3751,55.32,55.3751,44858.0
2022-12-12 15:20:00,60.29,60.4,60.26,60.4,73489.0,55.3751,55.4761,55.3475,55.4761,73489.0
2022-12-12 15:25:00,60.4,60.4,60.34,60.38,18412.0,55.4761,55.4761,55.421,55.4577,18412.0
2022-12-12 15:30:00,60.38,60.5,60.37,60.5,40693.0,55.4577,55.568,55.4486,55.568,40693.0
2022-12-12 15:35:00,60.5,60.53,60.46,60.47,35880.0,55.568,55.5955,55.5312,55.5404,35880.0
2022-12-12 15:40:00,60.47,60.47,60.42,60.43,62635.0,55.5404,55.5404,55.4945,55.5037,62635.0
2022-12-12 15:45:00,60.43,60.48,60.4,60.41,48432.0,55.5037,55.5496,55.4761,55.4853,48432.0
2022-12-12 15:50:00,60.42,60.54,60.42,60.53,52081.0,55.4945,55.6047,55.4945,55.5955,52081.0
2022-12-12 15:55:00,60.54,60.65,60.53,60.62,139175.0,55.6047,55.7057,55.5955,55.6782,139175.0
2022-12-13 09:30:00,61.51,61.85,61.39,61.7,146392.0,56.4956,56.8079,56.3854,56.6701,146392.0
2022-12-13 09:35:00,61.7,61.73,61.49,61.54,26155.0,56.6701,56.6977,56.4773,56.5232,26155.0
2022-12-13 09:40:00,61.58,61.78,61.56,61.73,34807.0,56.5599,56.7436,56.5416,56.6977,34807.0
2022-12-13 09:45:00,61.75,61.99,61.75,61.89,33820.0,56.7161,56.9365,56.7161,56.8447,33820.0
2022-12-13 09:50:00,61.87,62.25,61.84,62.18,20295.0,56.8263,57.1753,56.7987,57.111,20295.0
2022-12-13 09:55:00,62.17,62.36,62.13,62.33,70635.0,57.1018,57.2763,57.0651,57.2488,70635.0
2022-12-13 10:00:00,62.34,62.37,62.09,62.2,26422.0,57.258,57.2855,57.0283,57.1294,26422.0
2022-12-13 10:05:00,62.19,62.25,62.07,62.23,52723.0,57.1202,57.1753,57.01,57.1569,52723.0
2022-12-13 10:10:00,62.25,62.37,62.24,62.3,17448.0,57.1753,57.2855,57.1661,57.2212,17448.0
2022-12-13 10:15:00,62.31,62.35,62.18,62.27,30400.0,57.2304,57.2672,57.111,57.1937,30400.0
2022-12-13 10:20:00,62.3,62.3,61.84,61.9,41071.0,57.2212,57.2212,56.7987,56.8538,41071.0
2022-12-13 10:25:00,61.88,61.89,61.68,61.86,11109.0,56.8355,56.8447,56.6518,56.8171,11109.0
2022-12-13 10:30:00,61.86,61.89,61.74,61.87,14515.0,56.8171,56.8447,56.7069,56.8263,14515.0
2022-12-13 10:35:00,61.88,61.88,61.5,61.5,14355.0,56.8355,56.8355,56.4864,56.4864,14355.0
2022-12-13 10:40:00,61.51,61.57,61.43,61.49,9607.0,56.4956,56.5507,56.4222,56.4773,9607.0
2022-12-13 10:45:00,61.5,61.61,61.47,61.47,12665.0,56.4864,56.5875,56.4589,56.4589,12665.0
2022-12-13 10:50:00,61.48,61.54,61.45,61.49,12294.0,56.4681,56.5232,56.4405,56.4773,12294.0
2022-12-13 10:55:00,61.51,61.52,61.33,61.34,24496.0,56.4956,56.5048,56.3303,56.3395,24496.0
2022-12-13 11:00:00,61.35,61.39,61.29,61.34,14809.0,56.3487,56.3854,56.2936,56.3395,14809.0
2022-12-13 11:05:00,61.35,61.44,61.34,61.4,14708.0,56.3487,56.4313,56.3395,56.3946,14708.0
2022-12-13 11:10:00,61.4,61.48,61.39,61.48,7711.0,56.3946,56.4681,56.3854,56.4681,7711.0
2022-12-13 11:15:00,61.48,61.48,61.34,61.37,9102.0,56.4681,56.4681,56.3395,56.367,9102.0
2022-12-13 11:20:00,61.36,61.39,61.23,61.23,9716.0,56.3579,56.3854,56.2385,56.2385,9716.0
2022-12-13 11:25:00,61.23,61.24,61.12,61.18,8737.0,56.2385,56.2476,56.1374,56.1925,8737.0
2022-12-13 11:30:00,61.18,61.31,61.17,61.3,42312.0,56.1925,56.3119,56.1833,56.3027,42312.0
2022-12-13 11:35:00,61.31,61.31,61.12,61.15,10005.0,56.3119,56.3119,56.1374,56.165,10005.0
2022-12-13 11:40:00,61.13,61.13,61.0,61.05,18951.0,56.1466,56.1466,56.0272,56.0731,18951.0
2022-12-13 11:45:00,61.03,61.03,60.78,60.79,9876.0,56.0548,56.0548,55.8251,55.8343,9876.0
2022-12-13 11:50:00,60.8,60.91,60.79,60.91,8259.0,55.8435,55.9445,55.8343,55.9445,8259.0
2022-12-13 11:55:00,60.89,60.91,60.79,60.88,66739.0,55.9262,55.9445,55.8343,55.917,66739.0
2022-12-13 12:00:00,60.89,60.98,60.86,60.95,15939.0,55.9262,56.0088,55.8986,55.9813,15939.0
2022-12-13 12:05:00,60.94,61.02,60.94,60.95,6693.0,55.9721,56.0456,55.9721,55.9813,6693.0
2022-12-13 12:10:00,60.94,60.96,60.86,60.9,11412.0,55.9721,55.9905,55.8986,55.9354,11412.0
2022-12-13 12:15:00,60.91,60.91,60.76,60.77,17910.0,55.9445,55.9445,55.8068,55.816,17910.0
2022-12-13 12:20:00,60.77,60.94,60.73,60.8,37957.0,55.816,55.9721,55.7792,55.8435,37957.0
2022-12-13 12:25:00,60.79,60.85,60.76,60.77,6769.0,55.8343,55.8894,55.8068,55.816,6769.0
2022-12-13 12:30:00,60.74,60.77,60.68,60.72,8014.0,55.7884,55.816,55.7333,55.77,8014.0
2022-12-13 12:35:00,60.72,60.76,60.7,60.73,8111.0,55.77,55.8068,55.7517,55.7792,8111.0
2022-12-13 12:40:00,60.74,60.76,60.63,60.68,5079.0,55.7884,55.8068,55.6874,55.7333,5079.0
2022-12-13 12:45:00,60.7,60.75,60.51,60.52,10331.0,55.7517,55.7976,55.5772,55.5863,10331.0
2022-12-13 12:50:00,60.5,60.55,60.45,60.5,5816.0,55.568,55.6139,55.522,55.568,5816.0
2022-12-13 12:55:00,60.48,60.55,60.47,60.51,8078.0,55.5496,55.6139,55.5404,55.5772,8078.0
2022-12-13 13:00:00,60.49,60.64,60.49,60.63,15612.0,55.5588,55.6966,55.5588,55.6874,15612.0
2022-12-13 13:05:00,60.63,60.66,60.57,60.6,6839.0,55.6874,55.7149,55.6323,55.6598,6839.0
2022-12-13 13:10:00,60.6,60.8,60.6,60.8,6439.0,55.6598,55.8435,55.6598,55.8435,6439.0
2022-12-13 13:15:00,60.8,60.82,60.76,60.8,11205.0,55.8435,55.8619,55.8068,55.8435,11205.0
2022-12-13 13:20:00,60.8,60.89,60.77,60.89,6045.0,55.8435,55.9262,55.816,55.9262,6045.0
2022-12-13 13:25:00,60.89,60.94,60.87,60.91,9045.0,55.9262,55.9721,55.9078,55.9445,9045.0
2022-12-13 13:30:00,60.92,60.99,60.88,60.88,6219.0,55.9537,56.018,55.917,55.917,6219.0
2022-12-13 13:35:00,60.88,60.93,60.82,60.91,6987.0,55.917,55.9629,55.8619,55.9445,6987.0
2022-12-13 13:40:00,60.91,60.98,60.88,60.98,7383.0,55.9445,56.0088,55.917,56.0088,7383.0
2022-12-13 13:45:00,60.98,60.98,60.9,60.92,7676.0,56.0088,56.0088,55.9354,55.9537,7676.0
2022-12-13 13:50:00,60.91,60.92,60.82,60.84,7047.0,55.9445,55.9537,55.8619,55.8802,7047.0
2022-12-13 13:55:00,60.84,60.96,60.84,60.94,5830.0,55.8802,55.9905,55.8802,55.9721,5830.0
2022-12-13 14:00:00,60.94,61.04,60.93,61.02,6914.0,55.9721,56.0639,55.9629,56.0456,6914.0
2022-12-13 14:05:00,61.05,61.05,60.94,60.94,6500.0,56.0731,56.0731,55.9721,55.9721,6500.0
2022-12-13 14:10:00,60.93,61.0,60.92,60.95,12657.0,55.9629,56.0272,55.9537,55.9813,12657.0
2022-12-13 14:15:00,60.95,60.99,60.9,60.92,8941.0,55.9813,56.018,55.9354,55.9537,8941.0
2022-12-13 14:20:00,60.93,60.94,60.87,60.9,6641.0,55.9629,55.9721,55.9078,55.9354,6641.0
2022-12-13 14:25:00,60.9,60.93,60.87,60.92,7418.0,55.9354,55.9629,55.9078,55.9537,7418.0
2022-12-13 14:30:00,60.93,60.95,60.88,60.92,7376.0,55.9629,55.9813,55.917,55.9537,7376.0
2022-12-13 14:35:00,60.92,60.99,60.92,60.99,6502.0,55.9537,56.018,55.9537,56.018,6502.0
2022-12-13 14:40:00,61.0,61.09,60.95,61.08,5973.0,56.0272,56.1099,55.9813,56.1007,5973.0
2022-12-13 14:45:00,61.09,61.1,61.05,61.07,6783.0,56.1099,56.1191,56.0731,56.0915,6783.0
2022-12-13 14:50:00,61.07,61.08,60.96,60.98,12832.0,56.0915,56.1007,55.9905,56.0088,12832.0
2022-12-13 14:55:00,60.98,61.02,60.93,61.01,9151.0,56.0088,56.0456,55.9629,56.0364,9151.0
2022-12-13 15:00:00,60.99,60.99,60.83,60.85,11412.0,56.018,56.018,55.8711,55.8894,11412.0
2022-12-13 15:05:00,60.85,60.94,60.83,60.9,11449.0,55.8894,55.9721,55.8711,55.9354,11449.0
2022-12-13 15:10:00,60.88,60.9,60.81,60.85,7669.0,55.917,55.9354,55.8527,55.8894,7669.0
2022-12-13 15:15:00,60.84,61.03,60.82,61.01,13842.0,55.8802,56.0548,55.8619,56.0364,13842.0
2022-12-13 15:20:00,61.0,61.06,60.96,61.04,13687.0,56.0272,56.0823,55.9905,56.0639,13687.0
2022-12-13 15:25:00,61.04,61.12,61.02,61.09,16140.0,56.0639,56.1374,56.0456,56.1099,16140.0
2022-12-13 15:30:00,61.1,61.22,61.1,61.2,21155.0,56.1191,56.2293,56.1191,56.2109,21155.0
2022-12-13 15:35:00,61.19,61.21,61.09,61.13,23917.0,56.2017,56.2201,56.1099,56.1466,23917.0
2022-12-13 15:40:00,61.14,61.28,61.12,61.26,18659.0,56.1558,56.2844,56.1374,56.266,18659.0
2022-12-13 15:45:00,61.27,61.34,61.27,61.29,29008.0,56.2752,56.3395,56.2752,56.2936,29008.0
2022-12-13 15:50:00,61.26,61.36,61.26,61.32,46651.0,56.266,56.3579,56.266,56.3211,46651.0
2022-12-13 15:55:00,61.31,61.31,61.1,61.13,164998.0,56.3119,56.3119,56.1191,56.1466,164998.0
2022-12-14 09:30:00,61.29,61.33,61.0,61.28,36453.0,56.2936,56.3303,56.0272,56.2844,36453.0
2022-12-14 09:35:00,61.31,61.54,61.29,61.51,19232.0,56.3119,56.5232,56.2936,56.4956,19232.0
2022-12-14 09:40:00,61.5,61.57,61.46,61.54,11789.0,56.4864,56.5507,56.4497,56.5232,11789.0
2022-12-14 09:45:00,61.53,61.63,61.51,61.63,13200.0,56.514,56.6058,56.4956,56.6058,13200.0
2022-12-14 09:50:00,61.66,61.82,61.66,61.79,15403.0,56.6334,56.7804,56.6334,56.7528,15403.0
2022-12-14 09:55:00,61.8,61.82,61.73,61.79,21805.0,56.762,56.7804,56.6977,56.7528,21805.0
2022-12-14 10:00:00,61.82,61.82,61.71,61.78,26712.0,56.7804,56.7804,56.6793,56.7436,26712.0
2022-12-14 10:05:00,61.77,61.78,61.68,61.76,19053.0,56.7344,56.7436,56.6518,56.7252,19053.0
2022-12-14 10:10:00,61.73,61.94,61.73,61.9,12271.0,56.6977,56.8906,56.6977,56.8538,12271.0
2022-12-14 10:15:00,61.89,61.94,61.88,61.88,5011.0,56.8447,56.8906,56.8355,56.8355,5011.0
2022-12-14 10:20:00,61.89,61.93,61.85,61.87,8640.0,56.8447,56.8814,56.8079,56.8263,8640.0
2022-12-14 10:25:00,61.87,61.93,61.85,61.86,7186.0,56.8263,56.8814,56.8079,56.8171,7186.0
2022-12-14 10:30:00,61.86,61.86,61.75,61.8,15537.0,56.8171,56.8171,56.7161,56.762,15537.0
2022-12-14 10:35:00,61.81,61.83,61.76,61.78,5948.0,56.7712,56.7895,56.7252,56.7436,5948.0
2022-12-14 10:40:00,61.82,61.87,61.81,61.85,4453.0,56.7804,56.8263,56.7712,56.8079,4453.0
2022-12-14 10:45:00,61.84,61.87,61.84,61.86,4685.0,56.7987,56.8263,56.7987,56.8171,4685.0
2022-12-14 10:50:00,61.88,61.9,61.84,61.85,5738.0,56.8355,56.8538,56.7987,56.8079,5738.0
2022-12-14 10:55:00,61.85,61.94,61.82,61.93,13882.0,56.8079,56.8906,56.7804,56.8814,13882.0
2022-12-14 11:00:00,61.95,62.05,61.95,62.05,6724.0,56.8998,56.9916,56.8998,56.9916,6724.0
2022-12-14 11:05:00,62.03,62.05,61.97,61.98,8336.0,56.9732,56.9916,56.9181,56.9273,8336.0
2022-12-14 11:10:00,61.99,62.0,61.95,61.97,7108.0,56.9365,56.9457,56.8998,56.9181,7108.0
2022-12-14 11:15:00,61.98,61.98,61.9,61.95,6973.0,56.9273,56.9273,56.8538,56.8998,6973.0
2022-12-14 11:20:00,61.94,61.94,61.88,61.91,7277.0,56.8906,56.8906,56.8355,56.863,7277.0
2022-12-14 11:25:00,61.89,62.02,61.89,62.02,7550.0,56.8447,56.9641,56.8447,56.9641,7550.0
2022-12-14 11:30:00,62.01,62.04,61.93,61.94,11844.0,56.9549,56.9824,56.8814,56.8906,11844.0
2022-12-14 11:35:00,61.91,61.96,61.89,61.93,3428.0,56.863,56.9089,56.8447,56.8814,3428.0
2022-12-14 11:40:00,61.95,61.95,61.86,61.86,5443.0,56.8998,56.8998,56.8171,56.8171,5443.0
2022-12-14 11:45:00,61.86,61.86,61.78,61.78,4485.0,56.8171,56.8171,56.7436,56.7436,4485.0
2022-12-14 11:50:00,61.77,61.79,61.71,61.76,5255.0,56.7344,56.7528,56.6793,56.7252,5255.0
2022-12-14 11:55:00,61.77,61.79,61.73,61.73,6044.0,56.7344,56.7528,56.6977,56.6977,6044.0
2022-12-14 12:00:00,61.73,61.74,61.69,61.71,6770.0,56.6977,56.7069,56.661,56.6793,6770.0
2022-12-14 12:05:00,61.71,61.75,61.68,61.69,12713.0,56.6793,56.7161,56.6518,56.661,12713.0
2022-12-14 12:10:00,61.68,61.68,61.62,61.63,5675.0,56.6518,56.6518,56.5967,56.6058,5675.0
2022-12-14 12:15:00,61.64,61.66,61.61,61.65,6637.0,56.615,56.6334,56.5875,56.6242,6637.0
2022-12-14 12:20:00,61.65,61.73,61.64,61.72,13460.0,56.6242,56.6977,56.615,56.6885,13460.0
2022-12-14 12:25:00,61.73,61.73,61.7,61.72,4491.0,56.6977,56.6977,56.6701,56.6885,4491.0
2022-12-14 12:30:00,61.71,61.77,61.71,61.72,9494.0,56.6793,56.7344,56.6793,56.6885,9494.0
2022-12-14 12:35:00,61.71,61.78,61.69,61.77,3727.0,56.6793,56.7436,56.661,56.7344,3727.0
2022-12-14 12:40:00,61.76,61.8,61.74,61.8,5248.0,56.7252,56.762,56.7069,56.762,5248.0
2022-12-14 12:45:00,61.8,61.81,61.73,61.74,4376.0,56.762,56.7712,56.6977,56.7069,4376.0
2022-12-14 12:50:00,61.73,61.77,61.72,61.76,7831.0,56.6977,56.7344,56.6885,56.7252,7831.0
2022-12-14 12:55:00,61.77,61.82,61.76,61.76,7662.0,56.7344,56.7804,56.7252,56.7252,7662.0
2022-12-14 13:00:00,61.77,61.82,61.77,61.8,8423.0,56.7344,56.7804,56.7344,56.762,8423.0
2022-12-14 13:05:00,61.82,61.86,61.82,61.84,4190.0,56.7804,56.8171,56.7804,56.7987,4190.0
2022-12-14 13:10:00,61.84,61.88,61.83,61.84,5831.0,56.7987,56.8355,56.7895,56.7987,5831.0
2022-12-14 13:15:00,61.84,61.86,61.82,61.84,13955.0,56.7987,56.8171,56.7804,56.7987,13955.0
2022-12-14 13:20:00,61.84,61.9,61.83,61.89,4255.0,56.7987,56.8538,56.7895,56.8447,4255.0
2022-12-14 13:25:00,61.88,61.94,61.88,61.91,22592.0,56.8355,56.8906,56.8355,56.863,22592.0
2022-12-14 13:30:00,61.91,61.95,61.89,61.89,8476.0,56.863,56.8998,56.8447,56.8447,8476.0
2022-12-14 13:35:00,61.9,62.03,61.89,62.02,16799.0,56.8538,56.9732,56.8447,56.9641,16799.0
2022-12-14 13:40:00,62.02,62.03,61.98,62.02,13205.0,56.9641,56.9732,56.9273,56.9641,13205.0
2022-12-14 13:45:00,62.0,62.06,61.99,62.05,19157.0,56.9457,57.0008,56.9365,56.9916,19157.0
2022-12-14 13:50:00,62.05,62.09,62.01,62.09,17845.0,56.9916,57.0283,56.9549,57.0283,17845.0
2022-12-14 13:55:00,62.09,62.12,62.05,62.05,17758.0,57.0283,57.0559,56.9916,56.9916,17758.0
2022-12-14 14:00:00,62.03,62.03,61.36,61.52,27611.0,56.9732,56.9732,56.3579,56.5048,27611.0
2022-12-14 14:05:00,61.49,61.5,61.14,61.17,9093.0,56.4773,56.4864,56.1558,56.1833,9093.0
2022-12-14 14:10:00,61.19,61.27,61.04,61.15,18049.0,56.2017,56.2752,56.0639,56.165,18049.0
2022-12-14 14:15:00,61.12,61.14,61.04,61.11,13792.0,56.1374,56.1558,56.0639,56.1282,13792.0
2022-12-14 14:20:00,61.08,61.13,61.05,61.12,11471.0,56.1007,56.1466,56.0731,56.1374,11471.0
2022-12-14 14:25:00,61.13,61.31,61.13,61.28,13350.0,56.1466,56.3119,56.1466,56.2844,13350.0
2022-12-14 14:30:00,61.27,61.3,60.78,60.79,25564.0,56.2752,56.3027,55.8251,55.8343,25564.0
2022-12-14 14:35:00,60.8,60.99,60.74,60.95,12831.0,55.8435,56.018,55.7884,55.9813,12831.0
2022-12-14 14:40:00,60.94,61.13,60.79,61.03,7738.0,55.9721,56.1466,55.8343,56.0548,7738.0
2022-12-14 14:45:00,61.04,61.04,60.66,60.93,17281.0,56.0639,56.0639,55.7149,55.9629,17281.0
2022-12-14 14:50:00,60.9,60.97,60.78,60.9,7252.0,55.9354,55.9997,55.8251,55.9354,7252.0
2022-12-14 14:55:00,60.92,61.01,60.85,61.0,9334.0,55.9537,56.0364,55.8894,56.0272,9334.0
2022-12-14 15:00:00,60.98,61.18,60.92,61.16,7841.0,56.0088,56.1925,55.9537,56.1742,7841.0
2022-12-14 15:05:00,61.15,61.22,61.06,61.16,8563.0,56.165,56.2293,56.0823,56.1742,8563.0
2022-12-14 15:10:00,61.18,61.46,61.16,61.4,18770.0,56.1925,56.4497,56.1742,56.3946,18770.0
2022-12-14 15:15:00,61.44,61.44,61.09,61.26,19784.0,56.4313,56.4313,56.1099,56.266,19784.0
2022-12-14 15:20:00,61.27,61.34,61.16,61.22,18899.0,56.2752,56.3395,56.1742,56.2293,18899.0
2022-12-14 15:25:00,61.21,61.21,60.88,60.88,20954.0,56.2201,56.2201,55.917,55.917,20954.0
2022-12-14 15:30:00,60.88,60.98,60.77,60.96,26194.0,55.917,56.0088,55.816,55.9905,26194.0
2022-12-14 15:35:00,60.94,61.13,60.92,61.11,23214.0,55.9721,56.1466,55.9537,56.1282,23214.0
2022-12-14 15:40:00,61.12,61.21,61.06,61.19,21833.0,56.1374,56.2201,56.0823,56.2017,21833.0
2022-12-14 15:45:00,61.18,61.23,61.07,61.23,35756.0,56.1925,56.2385,56.0915,56.2385,35756.0
2022-12-14 15:50:00,61.22,61.37,61.2,61.29,65866.0,56.2293,56.367,56.2109,56.2936,65866.0
2022-12-14 15:55:00,61.28,61.29,61.16,61.16,120133.0,56.2844,56.2936,56.1742,56.1742,120133.0
2022-12-15 09:30:00,60.98,61.2,60.98,61.07,34943.0,56.0088,56.2109,56.0088,56.0915,34943.0
2022-12-15 09:35:00,61.1,61.2,60.88,61.12,18152.0,56.1191,56.2109,55.917,56.1374,18152.0
2022-12-15 09:40:00,61.11,61.12,61.02,61.09,21543.0,56.1282,56.1374,56.0456,56.1099,21543.0
2022-12-15 09:45:00,61.15,61.16,60.88,60.88,18679.0,56.165,56.1742,55.917,55.917,18679.0
2022-12-15 09:50:00,60.88,60.97,60.8,60.86,17244.0,55.917,55.9997,55.8435,55.8986,17244.0
2022-12-15 09:55:00,60.84,60.93,60.68,60.73,21381.0,55.8802,55.9629,55.7333,55.7792,21381.0
2022-12-15 10:00:00,60.73,60.73,60.31,60.31,31637.0,55.7792,55.7792,55.3935,55.3935,31637.0
2022-12-15 10:05:00,60.29,60.43,60.28,60.42,13631.0,55.3751,55.5037,55.3659,55.4945,13631.0
2022-12-15 10:10:00,60.43,60.43,60.28,60.33,35566.0,55.5037,55.5037,55.3659,55.4118,35566.0
2022-12-15 10:15:00,60.32,60.48,60.3,60.44,77796.0,55.4026,55.5496,55.3843,55.5129,77796.0
2022-12-15 10:20:00,60.43,60.43,60.2,60.24,12908.0,55.5037,55.5037,55.2924,55.3292,12908.0
2022-12-15 10:25:00,60.25,60.35,60.25,60.3,7379.0,55.3383,55.4302,55.3383,55.3843,7379.0
2022-12-15 10:30:00,60.31,60.35,60.21,60.35,15198.0,55.3935,55.4302,55.3016,55.4302,15198.0
2022-12-15 10:35:00,60.35,60.57,60.35,60.57,7024.0,55.4302,55.6323,55.4302,55.6323,7024.0
2022-12-15 10:40:00,60.56,60.56,60.46,60.49,7950.0,55.6231,55.6231,55.5312,55.5588,7950.0
2022-12-15 10:45:00,60.5,60.53,60.36,60.4,14818.0,55.568,55.5955,55.4394,55.4761,14818.0
2022-12-15 10:50:00,60.4,60.45,60.31,60.34,12925.0,55.4761,55.522,55.3935,55.421,12925.0
2022-12-15 10:55:00,60.35,60.37,60.29,60.37,13919.0,55.4302,55.4486,55.3751,55.4486,13919.0
2022-12-15 11:00:00,60.38,60.43,60.34,60.38,9105.0,55.4577,55.5037,55.421,55.4577,9105.0
2022-12-15 11:05:00,60.39,60.42,60.31,60.39,48436.0,55.4669,55.4945,55.3935,55.4669,48436.0
2022-12-15 11:10:00,60.39,60.42,60.35,60.38,18091.0,55.4669,55.4945,55.4302,55.4577,18091.0
2022-12-15 11:15:00,60.35,60.4,60.3,60.36,32404.0,55.4302,55.4761,55.3843,55.4394,32404.0
2022-12-15 11:20:00,60.36,60.36,60.17,60.17,19681.0,55.4394,55.4394,55.2649,55.2649,19681.0
2022-12-15 11:25:00,60.18,60.18,60.04,60.12,61303.0,55.2741,55.2741,55.1455,55.2189,61303.0
2022-12-15 11:30:00,60.12,60.29,60.11,60.28,7547.0,55.2189,55.3751,55.2098,55.3659,7547.0
2022-12-15 11:35:00,60.33,60.37,60.28,60.28,10135.0,55.4118,55.4486,55.3659,55.3659,10135.0
2022-12-15 11:40:00,60.29,60.3,60.2,60.28,11696.0,55.3751,55.3843,55.2924,55.3659,11696.0
2022-12-15 11:45:00,60.28,60.3,60.21,60.21,11639.0,55.3659,55.3843,55.3016,55.3016,11639.0
2022-12-15 11:50:00,60.2,60.3,60.18,60.3,8604.0,55.2924,55.3843,55.2741,55.3843,8604.0
2022-12-15 11:55:00,60.3,60.35,60.27,60.34,7826.0,55.3843,55.4302,55.3567,55.421,7826.0
2022-12-15 12:00:00,60.35,60.42,60.31,60.32,8731.0,55.4302,55.4945,55.3935,55.4026,8731.0
2022-12-15 12:05:00,60.32,60.32,60.28,60.32,8682.0,55.4026,55.4026,55.3659,55.4026,8682.0
2022-12-15 12:10:00,60.33,60.33,60.25,60.3,5944.0,55.4118,55.4118,55.3383,55.3843,5944.0
2022-12-15 12:15:00,60.3,60.37,60.25,60.34,13773.0,55.3843,55.4486,55.3383,55.421,13773.0
2022-12-15 12:20:00,60.32,60.33,60.19,60.21,17799.0,55.4026,55.4118,55.2832,55.3016,17799.0
2022-12-15 12:25:00,60.22,60.27,60.21,60.27,8867.0,55.3108,55.3567,55.3016,55.3567,8867.0
2022-12-15 12:30:00,60.29,60.35,60.29,60.34,11921.0,55.3751,55.4302,55.3751,55.421,11921.0
2022-12-15 12:35:00,60.34,60.37,60.27,60.31,9376.0,55.421,55.4486,55.3567,55.3935,9376.0
2022-12-15 12:40:00,60.32,60.33,60.19,60.19,10070.0,55.4026,55.4118,55.2832,55.2832,10070.0
2022-12-15 12:45:00,60.19,60.21,60.16,60.18,10668.0,55.2832,55.3016,55.2557,55.2741,10668.0
2022-12-15 12:50:00,60.19,60.23,60.11,60.12,14552.0,55.2832,55.32,55.2098,55.2189,14552.0
2022-12-15 12:55:00,60.11,60.11,60.0,60.03,13581.0,55.2098,55.2098,55.1087,55.1363,13581.0
2022-12-15 13:00:00,60.02,60.02,59.91,59.93,7780.0,55.1271,55.1271,55.0261,55.0444,7780.0
2022-12-15 13:05:00,59.92,59.92,59.82,59.88,8134.0,55.0352,55.0352,54.9434,54.9985,8134.0
2022-12-15 13:10:00,59.89,59.94,59.88,59.91,9017.0,55.0077,55.0536,54.9985,55.0261,9017.0
2022-12-15 13:15:00,59.95,59.99,59.94,59.96,17770.0,55.0628,55.0995,55.0536,55.072,17770.0
2022-12-15 13:20:00,59.96,60.05,59.94,60.04,6322.0,55.072,55.1547,55.0536,55.1455,6322.0
2022-12-15 13:25:00,60.04,60.07,59.98,60.03,6787.0,55.1455,55.173,55.0904,55.1363,6787.0
2022-12-15 13:30:00,60.02,60.04,59.97,59.98,9023.0,55.1271,55.1455,55.0812,55.0904,9023.0
2022-12-15 13:35:00,59.96,60.05,59.94,60.03,9027.0,55.072,55.1547,55.0536,55.1363,9027.0
2022-12-15 13:40:00,60.02,60.03,59.89,59.91,11796.0,55.1271,55.1363,55.0077,55.0261,11796.0
2022-12-15 13:45:00,59.93,59.97,59.91,59.97,9445.0,55.0444,55.0812,55.0261,55.0812,9445.0
2022-12-15 13:50:00,59.99,60.06,59.98,60.05,5624.0,55.0995,55.1638,55.0904,55.1547,5624.0
2022-12-15 13:55:00,60.07,60.14,60.04,60.13,12884.0,55.173,55.2373,55.1455,55.2281,12884.0
2022-12-15 14:00:00,60.14,60.14,60.06,60.06,11235.0,55.2373,55.2373,55.1638,55.1638,11235.0
2022-12-15 14:05:00,60.05,60.06,59.97,60.01,11639.0,55.1547,55.1638,55.0812,55.1179,11639.0
2022-12-15 14:10:00,60.0,60.09,59.99,60.09,8855.0,55.1087,55.1914,55.0995,55.1914,8855.0
2022-12-15 14:15:00,60.1,60.12,60.05,60.11,12225.0,55.2006,55.2189,55.1547,55.2098,12225.0
2022-12-15 14:20:00,60.1,60.12,60.07,60.07,5481.0,55.2006,55.2189,55.173,55.173,5481.0
2022-12-15 14:25:00,60.06,60.06,59.99,60.03,8900.0,55.1638,55.1638,55.0995,55.1363,8900.0
2022-12-15 14:30:00,60.04,60.15,60.04,60.13,9767.0,55.1455,55.2465,55.1455,55.2281,9767.0
2022-12-15 14:35:00,60.11,60.2,60.04,60.17,22481.0,55.2098,55.2924,55.1455,55.2649,22481.0
2022-12-15 14:40:00,60.17,60.25,60.16,60.25,14597.0,55.2649,55.3383,55.2557,55.3383,14597.0
2022-12-15 14:45:00,60.24,60.27,60.12,60.15,11502.0,55.3292,55.3567,55.2189,55.2465,11502.0
2022-12-15 14:50:00,60.16,60.23,60.1,60.23,12948.0,55.2557,55.32,55.2006,55.32,12948.0
2022-12-15 14:55:00,60.23,60.28,60.2,60.28,10430.0,55.32,55.3659,55.2924,55.3659,10430.0
2022-12-15 15:00:00,60.28,60.4,60.28,60.34,10697.0,55.3659,55.4761,55.3659,55.421,10697.0
2022-12-15 15:05:00,60.34,60.4,60.28,60.39,12363.0,55.421,55.4761,55.3659,55.4669,12363.0
2022-12-15 15:10:00,60.41,60.45,60.37,60.37,10856.0,55.4853,55.522,55.4486,55.4486,10856.0
2022-12-15 15:15:00,60.37,60.41,60.28,60.29,12888.0,55.4486,55.4853,55.3659,55.3751,12888.0
2022-12-15 15:20:00,60.27,60.36,60.26,60.36,12708.0,55.3567,55.4394,55.3475,55.4394,12708.0
2022-12-15 15:25:00,60.37,60.47,60.33,60.47,24388.0,55.4486,55.5404,55.4118,55.5404,24388.0
2022-12-15 15:30:00,60.47,60.53,60.42,60.52,19359.0,55.5404,55.5955,55.4945,55.5863,19359.0
2022-12-15 15:35:00,60.52,60.54,60.31,60.34,24548.0,55.5863,55.6047,55.3935,55.421,24548.0
2022-12-15 15:40:00,60.35,60.35,60.18,60.21,28217.0,55.4302,55.4302,55.2741,55.3016,28217.0
2022-12-15 15:45:00,60.21,60.3,60.18,60.23,34116.0,55.3016,55.3843,55.2741,55.32,34116.0
2022-12-15 15:50:00,60.23,60.38,60.22,60.35,58106.0,55.32,55.4577,55.3108,55.4302,58106.0
2022-12-15 15:55:00,60.36,60.41,60.27,60.34,155064.0,55.4394,55.4853,55.3567,55.421,155064.0
2022-12-16 09:30:00,59.53,59.65,59.3,59.37,438011.0,54.677,54.7873,54.4658,54.5301,438011.0
2022-12-16 09:35:00,59.37,59.5,59.34,59.42,24484.0,54.5301,54.6495,54.5025,54.576,24484.0
2022-12-16 09:40:00,59.42,59.5,59.35,59.47,20861.0,54.576,54.6495,54.5117,54.6219,20861.0
2022-12-16 09:45:00,59.5,59.67,59.5,59.65,17706.0,54.6495,54.8056,54.6495,54.7873,17706.0
2022-12-16 09:50:00,59.63,59.63,59.46,59.48,7565.0,54.7689,54.7689,54.6127,54.6311,7565.0
2022-12-16 09:55:00,59.47,59.49,59.41,59.43,8862.0,54.6219,54.6403,54.5668,54.5852,8862.0
2022-12-16 10:00:00,59.44,59.44,59.17,59.17,13770.0,54.5944,54.5944,54.3464,54.3464,13770.0
2022-12-16 10:05:00,59.15,59.17,58.95,59.02,22312.0,54.328,54.3464,54.1443,54.2086,22312.0
2022-12-16 10:10:00,59.01,59.03,58.91,58.97,28149.0,54.1994,54.2178,54.1076,54.1627,28149.0
2022-12-16 10:15:00,58.97,59.04,58.83,59.04,43895.0,54.1627,54.227,54.0341,54.227,43895.0
2022-12-16 10:20:00,59.05,59.05,58.97,59.01,10781.0,54.2362,54.2362,54.1627,54.1994,10781.0
2022-12-16 10:25:00,59.01,59.02,58.96,58.96,23240.0,54.1994,54.2086,54.1535,54.1535,23240.0
2022-12-16 10:30:00,58.94,58.98,58.74,58.78,14572.0,54.1351,54.1719,53.9514,53.9882,14572.0
2022-12-16 10:35:00,58.78,58.81,58.64,58.68,16288.0,53.9882,54.0157,53.8596,53.8963,16288.0
2022-12-16 10:40:00,58.66,58.75,58.59,58.73,15496.0,53.878,53.9606,53.8137,53.9423,15496.0
2022-12-16 10:45:00,58.73,58.76,58.65,58.66,14518.0,53.9423,53.9698,53.8688,53.878,14518.0
2022-12-16 10:50:00,58.62,58.79,58.61,58.79,19190.0,53.8412,53.9974,53.832,53.9974,19190.0
2022-12-16 10:55:00,58.79,58.8,58.69,58.72,7667.0,53.9974,54.0066,53.9055,53.9331,7667.0
2022-12-16 11:00:00,58.72,58.73,58.58,58.61,7361.0,53.9331,53.9423,53.8045,53.832,7361.0
2022-12-16 11:05:00,58.62,58.62,58.36,58.36,13978.0,53.8412,53.8412,53.6024,53.6024,13978.0
2022-12-16 11:10:00,58.36,58.51,58.32,58.51,20738.0,53.6024,53.7402,53.5657,53.7402,20738.0
2022-12-16 11:15:00,58.5,58.53,58.39,58.43,18184.0,53.731,53.7586,53.63,53.6667,18184.0
2022-12-16 11:20:00,58.42,58.51,58.41,58.43,12651.0,53.6575,53.7402,53.6483,53.6667,12651.0
2022-12-16 11:25:00,58.43,58.53,58.43,58.53,16907.0,53.6667,53.7586,53.6667,53.7586,16907.0
2022-12-16 11:30:00,58.53,58.61,58.49,58.53,14989.0,53.7586,53.832,53.7218,53.7586,14989.0
2022-12-16 11:35:00,58.53,58.58,58.5,58.52,13186.0,53.7586,53.8045,53.731,53.7494,13186.0
2022-12-16 11:40:00,58.52,58.56,58.44,58.47,15975.0,53.7494,53.7861,53.6759,53.7035,15975.0
2022-12-16 11:45:00,58.48,58.56,58.47,58.5,28625.0,53.7126,53.7861,53.7035,53.731,28625.0
2022-12-16 11:50:00,58.51,58.58,58.51,58.58,13209.0,53.7402,53.8045,53.7402,53.8045,13209.0
2022-12-16 11:55:00,58.58,58.58,58.49,58.53,15772.0,53.8045,53.8045,53.7218,53.7586,15772.0
2022-12-16 12:00:00,58.53,58.55,58.47,58.51,31640.0,53.7586,53.7769,53.7035,53.7402,31640.0
2022-12-16 12:05:00,58.5,58.54,58.48,58.51,15196.0,53.731,53.7677,53.7126,53.7402,15196.0
2022-12-16 12:10:00,58.51,58.6,58.5,58.6,16028.0,53.7402,53.8229,53.731,53.8229,16028.0
2022-12-16 12:15:00,58.59,58.7,58.57,58.68,13313.0,53.8137,53.9147,53.7953,53.8963,13313.0
2022-12-16 12:20:00,58.69,58.7,58.65,58.68,9473.0,53.9055,53.9147,53.8688,53.8963,9473.0
2022-12-16 12:25:00,58.67,58.69,58.62,58.68,10594.0,53.8871,53.9055,53.8412,53.8963,10594.0
2022-12-16 12:30:00,58.67,58.7,58.63,58.68,62689.0,53.8871,53.9147,53.8504,53.8963,62689.0
2022-12-16 12:35:00,58.69,58.81,58.67,58.76,13656.0,53.9055,54.0157,53.8871,53.9698,13656.0
2022-12-16 12:40:00,58.76,58.76,58.6,58.65,23437.0,53.9698,53.9698,53.8229,53.8688,23437.0
2022-12-16 12:45:00,58.65,58.73,58.65,58.73,10755.0,53.8688,53.9423,53.8688,53.9423,10755.0
2022-12-16 12:50:00,58.73,58.73,58.65,58.66,15837.0,53.9423,53.9423,53.8688,53.878,15837.0
2022-12-16 12:55:00,58.65,58.72,58.64,58.72,12010.0,53.8688,53.9331,53.8596,53.9331,12010.0
2022-12-16 13:00:00,58.72,58.79,58.71,58.77,12576.0,53.9331,53.9974,53.9239,53.979,12576.0
2022-12-16 13:05:00,58.78,58.8,58.68,58.73,13072.0,53.9882,54.0066,53.8963,53.9423,13072.0
2022-12-16 13:10:00,58.73,58.78,58.71,58.76,15333.0,53.9423,53.9882,53.9239,53.9698,15333.0
2022-12-16 13:15:00,58.78,58.82,58.77,58.79,13900.0,53.9882,54.0249,53.979,53.9974,13900.0
2022-12-16 13:20:00,58.78,58.88,58.77,58.85,14211.0,53.9882,54.08,53.979,54.0525,14211.0
2022-12-16 13:25:00,58.84,58.86,58.78,58.84,20893.0,54.0433,54.0617,53.9882,54.0433,20893.0
2022-12-16 13:30:00,58.84,58.99,58.78,58.95,20165.0,54.0433,54.1811,53.9882,54.1443,20165.0
2022-12-16 13:35:00,58.95,58.95,58.81,58.83,19304.0,54.1443,54.1443,54.0157,54.0341,19304.0
2022-12-16 13:40:00,58.83,58.92,58.8,58.92,15210.0,54.0341,54.1168,54.0066,54.1168,15210.0
2022-12-16 13:45:00,58.92,58.96,58.83,58.83,14299.0,54.1168,54.1535,54.0341,54.0341,14299.0
2022-12-16 13:50:00,58.83,58.88,58.82,58.85,12206.0,54.0341,54.08,54.0249,54.0525,12206.0
2022-12-16 13:55:00,58.85,58.9,58.84,58.89,12175.0,54.0525,54.0984,54.0433,54.0892,12175.0
2022-12-16 14:00:00,58.89,58.91,58.83,58.89,12156.0,54.0892,54.1076,54.0341,54.0892,12156.0
2022-12-16 14:05:00,58.89,59.05,58.85,59.05,36147.0,54.0892,54.2362,54.0525,54.2362,36147.0
2022-12-16 14:10:00,59.05,59.11,59.04,59.07,15499.0,54.2362,54.2913,54.227,54.2545,15499.0
2022-12-16 14:15:00,59.07,59.1,59.01,59.02,11328.0,54.2545,54.2821,54.1994,54.2086,11328.0
2022-12-16 14:20:00,59.03,59.04,58.94,58.96,13672.0,54.2178,54.227,54.1351,54.1535,13672.0
2022-12-16 14:25:00,58.95,58.95,58.89,58.93,12342.0,54.1443,54.1443,54.0892,54.126,12342.0
2022-12-16 14:30:00,58.92,58.92,58.84,58.86,14726.0,54.1168,54.1168,54.0433,54.0617,14726.0
2022-12-16 14:35:00,58.88,58.98,58.87,58.97,13735.0,54.08,54.1719,54.0708,54.1627,13735.0
2022-12-16 14:40:00,58.97,59.01,58.97,58.98,14107.0,54.1627,54.1994,54.1627,54.1719,14107.0
2022-12-16 14:45:00,58.99,59.02,58.92,59.02,12721.0,54.1811,54.2086,54.1168,54.2086,12721.0
2022-12-16 14:50:00,59.04,59.14,59.03,59.14,15479.0,54.227,54.3188,54.2178,54.3188,15479.0
2022-12-16 14:55:00,59.16,59.23,59.11,59.14,18936.0,54.3372,54.4015,54.2913,54.3188,18936.0
2022-12-16 15:00:00,59.15,59.22,59.12,59.12,23989.0,54.328,54.3923,54.3005,54.3005,23989.0
2022-12-16 15:05:00,59.12,59.12,59.04,59.08,17757.0,54.3005,54.3005,54.227,54.2637,17757.0
2022-12-16 15:10:00,59.07,59.26,59.05,59.25,24236.0,54.2545,54.4291,54.2362,54.4199,24236.0
2022-12-16 15:15:00,59.25,59.34,59.17,59.17,29157.0,54.4199,54.5025,54.3464,54.3464,29157.0
2022-12-16 15:20:00,59.17,59.26,59.15,59.25,33053.0,54.3464,54.4291,54.328,54.4199,33053.0
2022-12-16 15:25:00,59.24,59.27,59.15,59.24,31407.0,54.4107,54.4382,54.328,54.4107,31407.0
2022-12-16 15:30:00,59.25,59.41,59.25,59.36,36310.0,54.4199,54.5668,54.4199,54.5209,36310.0
2022-12-16 15:35:00,59.37,59.46,59.33,59.34,42703.0,54.5301,54.6127,54.4933,54.5025,42703.0
2022-12-16 15:40:00,59.34,59.41,59.3,59.34,43568.0,54.5025,54.5668,54.4658,54.5025,43568.0
2022-12-16 15:45:00,59.34,59.49,59.31,59.39,69556.0,54.5025,54.6403,54.475,54.5485,69556.0
2022-12-16 15:50:00,59.39,59.47,59.21,59.27,81792.0,54.5485,54.6219,54.3831,54.4382,81792.0
2022-12-16 15:55:00,59.27,59.39,59.23,59.23,250786.0,54.4382,54.5485,54.4015,54.4015,250786.0
2022-12-19 09:30:00,59.23,59.55,58.79,59.34,24271.0,54.4015,54.6954,53.9974,54.5025,24271.0
2022-12-19 09:35:00,59.38,59.52,59.38,59.48,16499.0,54.5393,54.6679,54.5393,54.6311,16499.0
2022-12-19 09:40:00,59.52,59.67,59.43,59.52,18924.0,54.6679,54.8056,54.5852,54.6679,18924.0
2022-12-19 09:45:00,59.51,59.54,59.36,59.41,16959.0,54.6587,54.6862,54.5209,54.5668,16959.0
2022-12-19 09:50:00,59.4,59.45,59.31,59.41,61930.0,54.5576,54.6036,54.475,54.5668,61930.0
2022-12-19 09:55:00,59.42,59.46,59.39,59.42,9477.0,54.576,54.6127,54.5485,54.576,9477.0
2022-12-19 10:00:00,59.4,59.49,59.39,59.44,8593.0,54.5576,54.6403,54.5485,54.5944,8593.0
2022-12-19 10:05:00,59.44,59.5,59.4,59.46,10450.0,54.5944,54.6495,54.5576,54.6127,10450.0
2022-12-19 10:10:00,59.47,59.58,59.43,59.56,14144.0,54.6219,54.723,54.5852,54.7046,14144.0
2022-12-19 10:15:00,59.55,59.63,59.55,59.6,6922.0,54.6954,54.7689,54.6954,54.7413,6922.0
2022-12-19 10:20:00,59.6,59.71,59.6,59.64,11854.0,54.7413,54.8424,54.7413,54.7781,11854.0
2022-12-19 10:25:00,59.65,59.66,59.61,59.62,6080.0,54.7873,54.7964,54.7505,54.7597,6080.0
2022-12-19 10:30:00,59.61,59.62,59.5,59.53,8429.0,54.7505,54.7597,54.6495,54.677,8429.0
2022-12-19 10:35:00,59.51,59.63,59.51,59.57,10327.0,54.6587,54.7689,54.6587,54.7138,10327.0
2022-12-19 10:40:00,59.57,59.63,59.55,59.63,7640.0,54.7138,54.7689,54.6954,54.7689,7640.0
2022-12-19 10:45:00,59.62,59.68,59.58,59.68,5136.0,54.7597,54.8148,54.723,54.8148,5136.0
2022-12-19 10:50:00,59.69,59.7,59.65,59.65,8420.0,54.824,54.8332,54.7873,54.7873,8420.0
2022-12-19 10:55:00,59.67,59.67,59.53,59.54,7059.0,54.8056,54.8056,54.677,54.6862,7059.0
2022-12-19 11:00:00,59.53,59.55,59.48,59.49,17717.0,54.677,54.6954,54.6311,54.6403,17717.0
2022-12-19 11:05:00,59.5,59.55,59.48,59.55,4444.0,54.6495,54.6954,54.6311,54.6954,4444.0
2022-12-19 11:10:00,59.56,59.58,59.48,59.5,8863.0,54.7046,54.723,54.6311,54.6495,8863.0
2022-12-19 11:15:00,59.5,59.55,59.46,59.55,5097.0,54.6495,54.6954,54.6127,54.6954,5097.0
2022-12-19 11:20:00,59.55,59.6,59.46,59.51,4229.0,54.6954,54.7413,54.6127,54.6587,4229.0
2022-12-19 11:25:00,59.5,59.51,59.47,59.48,13953.0,54.6495,54.6587,54.6219,54.6311,13953.0
2022-12-19 11:30:00,59.46,59.48,59.37,59.39,5695.0,54.6127,54.6311,54.5301,54.5485,5695.0
2022-12-19 11:35:00,59.38,59.38,59.31,59.37,13630.0,54.5393,54.5393,54.475,54.5301,13630.0
2022-12-19 11:40:00,59.39,59.44,59.34,59.42,41858.0,54.5485,54.5944,54.5025,54.576,41858.0
2022-12-19 11:45:00,59.43,59.54,59.42,59.54,8406.0,54.5852,54.6862,54.576,54.6862,8406.0
2022-12-19 11:50:00,59.54,59.55,59.51,59.54,10449.0,54.6862,54.6954,54.6587,54.6862,10449.0
2022-12-19 11:55:00,59.55,59.56,59.48,59.55,10825.0,54.6954,54.7046,54.6311,54.6954,10825.0
2022-12-19 12:00:00,59.53,59.61,59.52,59.59,8137.0,54.677,54.7505,54.6679,54.7321,8137.0
2022-12-19 12:05:00,59.58,59.67,59.58,59.67,7086.0,54.723,54.8056,54.723,54.8056,7086.0
2022-12-19 12:10:00,59.68,59.72,59.64,59.72,14667.0,54.8148,54.8516,54.7781,54.8516,14667.0
2022-12-19 12:15:00,59.71,59.72,59.59,59.64,12047.0,54.8424,54.8516,54.7321,54.7781,12047.0
2022-12-19 12:20:00,59.64,59.65,59.58,59.6,6368.0,54.7781,54.7873,54.723,54.7413,6368.0
2022-12-19 12:25:00,59.6,59.63,59.58,59.63,10467.0,54.7413,54.7689,54.723,54.7689,10467.0
2022-12-19 12:30:00,59.62,59.62,59.52,59.53,28759.0,54.7597,54.7597,54.6679,54.677,28759.0
2022-12-19 12:35:00,59.52,59.62,59.52,59.62,11439.0,54.6679,54.7597,54.6679,54.7597,11439.0
2022-12-19 12:40:00,59.63,59.64,59.59,59.59,5445.0,54.7689,54.7781,54.7321,54.7321,5445.0
2022-12-19 12:45:00,59.6,59.74,59.6,59.72,11186.0,54.7413,54.8699,54.7413,54.8516,11186.0
2022-12-19 12:50:00,59.7,59.71,59.7,59.7,4282.0,54.8332,54.8424,54.8332,54.8332,4282.0
2022-12-19 12:55:00,59.7,59.76,59.7,59.75,6400.0,54.8332,54.8883,54.8332,54.8791,6400.0
2022-12-19 13:00:00,59.75,59.81,59.74,59.77,21712.0,54.8791,54.9342,54.8699,54.8975,21712.0
2022-12-19 13:05:00,59.77,59.78,59.67,59.71,11076.0,54.8975,54.9067,54.8056,54.8424,11076.0
2022-12-19 13:10:00,59.72,59.73,59.69,59.71,5742.0,54.8516,54.8607,54.824,54.8424,5742.0
2022-12-19 13:15:00,59.72,59.72,59.63,59.65,10746.0,54.8516,54.8516,54.7689,54.7873,10746.0
2022-12-19 13:20:00,59.65,59.7,59.65,59.66,7868.0,54.7873,54.8332,54.7873,54.7964,7868.0
2022-12-19 13:25:00,59.67,59.72,59.59,59.62,67269.0,54.8056,54.8516,54.7321,54.7597,67269.0
2022-12-19 13:30:00,59.62,59.67,59.58,59.58,7653.0,54.7597,54.8056,54.723,54.723,7653.0
2022-12-19 13:35:00,59.56,59.6,59.52,59.58,8071.0,54.7046,54.7413,54.6679,54.723,8071.0
2022-12-19 13:40:00,59.59,59.6,59.51,59.53,15721.0,54.7321,54.7413,54.6587,54.677,15721.0
2022-12-19 13:45:00,59.52,59.52,59.47,59.47,11432.0,54.6679,54.6679,54.6219,54.6219,11432.0
2022-12-19 13:50:00,59.44,59.47,59.41,59.45,3414.0,54.5944,54.6219,54.5668,54.6036,3414.0
2022-12-19 13:55:00,59.43,59.43,59.33,59.34,9693.0,54.5852,54.5852,54.4933,54.5025,9693.0
2022-12-19 14:00:00,59.33,59.34,59.18,59.2,8518.0,54.4933,54.5025,54.3556,54.3739,8518.0
2022-12-19 14:05:00,59.19,59.22,59.17,59.18,7279.0,54.3648,54.3923,54.3464,54.3556,7279.0
2022-12-19 14:10:00,59.18,59.25,59.17,59.17,5385.0,54.3556,54.4199,54.3464,54.3464,5385.0
2022-12-19 14:15:00,59.16,59.17,59.11,59.11,5500.0,54.3372,54.3464,54.2913,54.2913,5500.0
2022-12-19 14:20:00,59.12,59.16,59.06,59.07,10035.0,54.3005,54.3372,54.2454,54.2545,10035.0
2022-12-19 14:25:00,59.05,59.07,59.0,59.01,7767.0,54.2362,54.2545,54.1902,54.1994,7767.0
2022-12-19 14:30:00,59.02,59.08,59.0,59.06,9816.0,54.2086,54.2637,54.1902,54.2454,9816.0
2022-12-19 14:35:00,59.06,59.06,59.0,59.0,9258.0,54.2454,54.2454,54.1902,54.1902,9258.0
2022-12-19 14:40:00,59.0,59.05,58.93,59.05,31661.0,54.1902,54.2362,54.126,54.2362,31661.0
2022-12-19 14:45:00,59.04,59.14,59.04,59.05,11487.0,54.227,54.3188,54.227,54.2362,11487.0
2022-12-19 14:50:00,59.04,59.04,58.96,59.0,9275.0,54.227,54.227,54.1535,54.1902,9275.0
2022-12-19 14:55:00,58.99,59.09,58.98,59.09,12430.0,54.1811,54.2729,54.1719,54.2729,12430.0
2022-12-19 15:00:00,59.09,59.12,59.02,59.09,11294.0,54.2729,54.3005,54.2086,54.2729,11294.0
2022-12-19 15:05:00,59.05,59.18,59.05,59.18,5866.0,54.2362,54.3556,54.2362,54.3556,5866.0
2022-12-19 15:10:00,59.18,59.24,59.16,59.2,8827.0,54.3556,54.4107,54.3372,54.3739,8827.0
2022-12-19 15:15:00,59.19,59.22,59.17,59.19,8629.0,54.3648,54.3923,54.3464,54.3648,8629.0
2022-12-19 15:20:00,59.18,59.18,59.09,59.12,14795.0,54.3556,54.3556,54.2729,54.3005,14795.0
2022-12-19 15:25:00,59.13,59.16,59.04,59.05,11721.0,54.3096,54.3372,54.227,54.2362,11721.0
2022-12-19 15:30:00,59.04,59.17,59.04,59.16,12919.0,54.227,54.3464,54.227,54.3372,12919.0
2022-12-19 15:35:00,59.16,59.21,59.08,59.09,17432.0,54.3372,54.3831,54.2637,54.2729,17432.0
2022-12-19 15:40:00,59.09,59.16,59.07,59.14,18934.0,54.2729,54.3372,54.2545,54.3188,18934.0
2022-12-19 15:45:00,59.14,59.23,59.14,59.23,27508.0,54.3188,54.4015,54.3188,54.4015,27508.0
2022-12-19 15:50:00,59.23,59.35,59.23,59.3,51094.0,54.4015,54.5117,54.4015,54.4658,51094.0
2022-12-19 15:55:00,59.3,59.38,59.29,59.34,135682.0,54.4658,54.5393,54.4566,54.5025,135682.0
2022-12-20 09:30:00,59.28,59.28,58.83,58.96,25491.0,54.4474,54.4474,54.0341,54.1535,25491.0
2022-12-20 09:35:00,58.98,59.03,58.85,59.03,15235.0,54.1719,54.2178,54.0525,54.2178,15235.0
2022-12-20 09:40:00,59.07,59.12,58.96,59.04,16761.0,54.2545,54.3005,54.1535,54.227,16761.0
2022-12-20 09:45:00,59.05,59.08,58.96,59.02,12349.0,54.2362,54.2637,54.1535,54.2086,12349.0
2022-12-20 09:50:00,59.02,59.07,58.93,59.07,12435.0,54.2086,54.2545,54.126,54.2545,12435.0
2022-12-20 09:55:00,59.08,59.26,59.06,59.21,6569.0,54.2637,54.4291,54.2454,54.3831,6569.0
2022-12-20 10:00:00,59.21,59.28,59.18,59.2,5509.0,54.3831,54.4474,54.3556,54.3739,5509.0
2022-12-20 10:05:00,59.22,59.42,59.22,59.4,6667.0,54.3923,54.576,54.3923,54.5576,6667.0
2022-12-20 10:10:00,59.41,59.46,59.4,59.42,12023.0,54.5668,54.6127,54.5576,54.576,12023.0
2022-12-20 10:15:00,59.4,59.42,59.35,59.4,7731.0,54.5576,54.576,54.5117,54.5576,7731.0
2022-12-20 10:20:00,59.4,59.48,59.38,59.4,6376.0,54.5576,54.6311,54.5393,54.5576,6376.0
2022-12-20 10:25:00,59.43,59.43,59.38,59.39,6318.0,54.5852,54.5852,54.5393,54.5485,6318.0
2022-12-20 10:30:00,59.4,59.45,59.3,59.32,8622.0,54.5576,54.6036,54.4658,54.4842,8622.0
2022-12-20 10:35:00,59.32,59.39,59.31,59.36,10079.0,54.4842,54.5485,54.475,54.5209,10079.0
2022-12-20 10:40:00,59.34,59.38,59.3,59.3,12350.0,54.5025,54.5393,54.4658,54.4658,12350.0
2022-12-20 10:45:00,59.29,59.38,59.29,59.38,8871.0,54.4566,54.5393,54.4566,54.5393,8871.0
2022-12-20 10:50:00,59.37,59.39,59.31,59.33,7046.0,54.5301,54.5485,54.475,54.4933,7046.0
2022-12-20 10:55:00,59.33,59.37,59.22,59.23,10641.0,54.4933,54.5301,54.3923,54.4015,10641.0
2022-12-20 11:00:00,59.24,59.27,59.19,59.23,12435.0,54.4107,54.4382,54.3648,54.4015,12435.0
2022-12-20 11:05:00,59.23,59.24,59.17,59.17,11221.0,54.4015,54.4107,54.3464,54.3464,11221.0
2022-12-20 11:10:00,59.17,59.25,59.17,59.24,8350.0,54.3464,54.4199,54.3464,54.4107,8350.0
2022-12-20 11:15:00,59.21,59.21,59.06,59.13,8773.0,54.3831,54.3831,54.2454,54.3096,8773.0
2022-12-20 11:20:00,59.13,59.13,59.09,59.12,6877.0,54.3096,54.3096,54.2729,54.3005,6877.0
2022-12-20 11:25:00,59.11,59.12,58.99,59.0,15811.0,54.2913,54.3005,54.1811,54.1902,15811.0
2022-12-20 11:30:00,58.99,59.03,58.98,59.01,23046.0,54.1811,54.2178,54.1719,54.1994,23046.0
2022-12-20 11:35:00,59.01,59.11,58.99,59.1,8092.0,54.1994,54.2913,54.1811,54.2821,8092.0
2022-12-20 11:40:00,59.09,59.14,59.02,59.07,5376.0,54.2729,54.3188,54.2086,54.2545,5376.0
2022-12-20 11:45:00,59.07,59.16,59.05,59.16,10678.0,54.2545,54.3372,54.2362,54.3372,10678.0
2022-12-20 11:50:00,59.15,59.15,59.09,59.1,3088.0,54.328,54.328,54.2729,54.2821,3088.0
2022-12-20 11:55:00,59.07,59.16,59.04,59.16,19853.0,54.2545,54.3372,54.227,54.3372,19853.0
2022-12-20 12:00:00,59.15,59.17,59.11,59.17,9585.0,54.328,54.3464,54.2913,54.3464,9585.0
2022-12-20 12:05:00,59.17,59.21,59.17,59.18,5747.0,54.3464,54.3831,54.3464,54.3556,5747.0
2022-12-20 12:10:00,59.17,59.24,59.16,59.2,12974.0,54.3464,54.4107,54.3372,54.3739,12974.0
2022-12-20 12:15:00,59.2,59.25,59.16,59.23,10577.0,54.3739,54.4199,54.3372,54.4015,10577.0
2022-12-20 12:20:00,59.23,59.3,59.22,59.28,5858.0,54.4015,54.4658,54.3923,54.4474,5858.0
2022-12-20 12:25:00,59.28,59.31,59.27,59.3,9695.0,54.4474,54.475,54.4382,54.4658,9695.0
2022-12-20 12:30:00,59.27,59.3,59.24,59.24,7005.0,54.4382,54.4658,54.4107,54.4107,7005.0
2022-12-20 12:35:00,59.23,59.28,59.22,59.28,8849.0,54.4015,54.4474,54.3923,54.4474,8849.0
2022-12-20 12:40:00,59.28,59.34,59.28,59.31,5690.0,54.4474,54.5025,54.4474,54.475,5690.0
2022-12-20 12:45:00,59.31,59.33,59.28,59.31,7918.0,54.475,54.4933,54.4474,54.475,7918.0
2022-12-20 12:50:00,59.31,59.33,59.3,59.33,10414.0,54.475,54.4933,54.4658,54.4933,10414.0
2022-12-20 12:55:00,59.33,59.38,59.32,59.38,5158.0,54.4933,54.5393,54.4842,54.5393,5158.0
2022-12-20 13:00:00,59.37,59.4,59.34,59.37,7477.0,54.5301,54.5576,54.5025,54.5301,7477.0
2022-12-20 13:05:00,59.36,59.37,59.31,59.34,6004.0,54.5209,54.5301,54.475,54.5025,6004.0
2022-12-20 13:10:00,59.34,59.34,59.27,59.32,4456.0,54.5025,54.5025,54.4382,54.4842,4456.0
2022-12-20 13:15:00,59.3,59.39,59.3,59.39,14927.0,54.4658,54.5485,54.4658,54.5485,14927.0
2022-12-20 13:20:00,59.38,59.44,59.36,59.42,11107.0,54.5393,54.5944,54.5209,54.576,11107.0
2022-12-20 13:25:00,59.43,59.48,59.42,59.46,18803.0,54.5852,54.6311,54.576,54.6127,18803.0
2022-12-20 13:30:00,59.47,59.52,59.46,59.49,22229.0,54.6219,54.6679,54.6127,54.6403,22229.0
2022-12-20 13:35:00,59.5,59.58,59.5,59.55,13235.0,54.6495,54.723,54.6495,54.6954,13235.0
2022-12-20 13:40:00,59.55,59.61,59.5,59.61,22447.0,54.6954,54.7505,54.6495,54.7505,22447.0
2022-12-20 13:45:00,59.6,59.61,59.53,59.55,11565.0,54.7413,54.7505,54.677,54.6954,11565.0
2022-12-20 13:50:00,59.56,59.58,59.51,59.51,4684.0,54.7046,54.723,54.6587,54.6587,4684.0
2022-12-20 13:55:00,59.52,59.52,59.48,59.52,9182.0,54.6679,54.6679,54.6311,54.6679,9182.0
2022-12-20 14:00:00,59.52,59.65,59.51,59.63,11741.0,54.6679,54.7873,54.6587,54.7689,11741.0
2022-12-20 14:05:00,59.63,59.69,59.62,59.68,25231.0,54.7689,54.824,54.7597,54.8148,25231.0
2022-12-20 14:10:00,59.69,59.7,59.6,59.6,10040.0,54.824,54.8332,54.7413,54.7413,10040.0
2022-12-20 14:15:00,59.59,59.61,59.56,59.59,8760.0,54.7321,54.7505,54.7046,54.7321,8760.0
2022-12-20 14:20:00,59.59,59.6,59.55,59.57,8088.0,54.7321,54.7413,54.6954,54.7138,8088.0
2022-12-20 14:25:00,59.54,59.54,59.49,59.51,9312.0,54.6862,54.6862,54.6403,54.6587,9312.0
2022-12-20 14:30:00,59.52,59.52,59.46,59.47,6365.0,54.6679,54.6679,54.6127,54.6219,6365.0
2022-12-20 14:35:00,59.45,59.45,59.39,59.44,9260.0,54.6036,54.6036,54.5485,54.5944,9260.0
2022-12-20 14:40:00,59.44,59.46,59.38,59.42,9211.0,54.5944,54.6127,54.5393,54.576,9211.0
2022-12-20 14:45:00,59.42,59.47,59.41,59.46,8900.0,54.576,54.6219,54.5668,54.6127,8900.0
2022-12-20 14:50:00,59.45,59.49,59.42,59.47,7339.0,54.6036,54.6403,54.576,54.6219,7339.0
2022-12-20 14:55:00,59.47,59.47,59.36,59.37,11508.0,54.6219,54.6219,54.5209,54.5301,11508.0
2022-12-20 15:00:00,59.37,59.37,59.31,59.33,9454.0,54.5301,54.5301,54.475,54.4933,9454.0
2022-12-20 15:05:00,59.31,59.34,59.29,59.33,7963.0,54.475,54.5025,54.4566,54.4933,7963.0
2022-12-20 15:10:00,59.34,59.4,59.32,59.4,13256.0,54.5025,54.5576,54.4842,54.5576,13256.0
2022-12-20 15:15:00,59.41,59.47,59.41,59.43,14121.0,54.5668,54.6219,54.5668,54.5852,14121.0
2022-12-20 15:20:00,59.43,59.47,59.41,59.44,11075.0,54.5852,54.6219,54.5668,54.5944,11075.0
2022-12-20 15:25:00,59.44,59.53,59.44,59.53,13323.0,54.5944,54.677,54.5944,54.677,13323.0
2022-12-20 15:30:00,59.53,59.59,59.53,59.58,20348.0,54.677,54.7321,54.677,54.723,20348.0
2022-12-20 15:35:00,59.59,59.61,59.55,59.61,17532.0,54.7321,54.7505,54.6954,54.7505,17532.0
2022-12-20 15:40:00,59.6,59.6,59.49,59.53,26893.0,54.7413,54.7413,54.6403,54.677,26893.0
2022-12-20 15:45:00,59.53,59.54,59.42,59.45,32217.0,54.677,54.6862,54.576,54.6036,32217.0
2022-12-20 15:50:00,59.44,59.44,59.25,59.26,55191.0,54.5944,54.5944,54.4199,54.4291,55191.0
2022-12-20 15:55:00,59.25,59.3,59.14,59.22,180987.0,54.4199,54.4658,54.3188,54.3923,180987.0
2022-12-21 09:30:00,59.4,59.72,59.36,59.54,37411.0,54.5576,54.8516,54.5209,54.6862,37411.0
2022-12-21 09:35:00,59.56,59.62,59.5,59.57,14969.0,54.7046,54.7597,54.6495,54.7138,14969.0
2022-12-21 09:40:00,59.54,59.6,59.49,59.54,19447.0,54.6862,54.7413,54.6403,54.6862,19447.0
2022-12-21 09:45:00,59.57,59.84,59.57,59.77,24103.0,54.7138,54.9618,54.7138,54.8975,24103.0
2022-12-21 09:50:00,59.77,59.81,59.69,59.7,14696.0,54.8975,54.9342,54.824,54.8332,14696.0
2022-12-21 09:55:00,59.71,59.78,59.67,59.72,15646.0,54.8424,54.9067,54.8056,54.8516,15646.0
2022-12-21 10:00:00,59.73,59.94,59.7,59.93,17680.0,54.8607,55.0536,54.8332,55.0444,17680.0
2022-12-21 10:05:00,59.94,60.05,59.9,59.94,9191.0,55.0536,55.1547,55.0169,55.0536,9191.0
2022-12-21 10:10:00,59.93,59.97,59.91,59.93,8377.0,55.0444,55.0812,55.0261,55.0444,8377.0
2022-12-21 10:15:00,59.92,59.95,59.86,59.9,8216.0,55.0352,55.0628,54.9801,55.0169,8216.0
2022-12-21 10:20:00,59.91,59.93,59.87,59.92,5238.0,55.0261,55.0444,54.9893,55.0352,5238.0
2022-12-21 10:25:00,59.93,60.05,59.93,60.03,9726.0,55.0444,55.1547,55.0444,55.1363,9726.0
2022-12-21 10:30:00,60.05,60.17,60.03,60.14,17165.0,55.1547,55.2649,55.1363,55.2373,17165.0
2022-12-21 10:35:00,60.16,60.18,60.11,60.17,3827.0,55.2557,55.2741,55.2098,55.2649,3827.0
2022-12-21 10:40:00,60.16,60.22,60.14,60.16,9549.0,55.2557,55.3108,55.2373,55.2557,9549.0
2022-12-21 10:45:00,60.16,60.19,60.06,60.09,5390.0,55.2557,55.2832,55.1638,55.1914,5390.0
2022-12-21 10:50:00,60.14,60.14,60.1,60.13,5079.0,55.2373,55.2373,55.2006,55.2281,5079.0
2022-12-21 10:55:00,60.12,60.19,60.12,60.18,4329.0,55.2189,55.2832,55.2189,55.2741,4329.0
2022-12-21 11:00:00,60.19,60.26,60.19,60.25,8984.0,55.2832,55.3475,55.2832,55.3383,8984.0
2022-12-21 11:05:00,60.25,60.25,60.16,60.2,12441.0,55.3383,55.3383,55.2557,55.2924,12441.0
2022-12-21 11:10:00,60.21,60.27,60.17,60.19,8481.0,55.3016,55.3567,55.2649,55.2832,8481.0
2022-12-21 11:15:00,60.19,60.21,60.13,60.14,5852.0,55.2832,55.3016,55.2281,55.2373,5852.0
2022-12-21 11:20:00,60.15,60.21,60.1,60.14,6896.0,55.2465,55.3016,55.2006,55.2373,6896.0
2022-12-21 11:25:00,60.14,60.16,60.1,60.15,7266.0,55.2373,55.2557,55.2006,55.2465,7266.0
2022-12-21 11:30:00,60.16,60.19,60.15,60.18,4848.0,55.2557,55.2832,55.2465,55.2741,4848.0
2022-12-21 11:35:00,60.17,60.17,60.04,60.04,5956.0,55.2649,55.2649,55.1455,55.1455,5956.0
2022-12-21 11:40:00,60.04,60.04,59.98,60.03,3614.0,55.1455,55.1455,55.0904,55.1363,3614.0
2022-12-21 11:45:00,60.04,60.04,59.9,59.9,6446.0,55.1455,55.1455,55.0169,55.0169,6446.0
2022-12-21 11:50:00,59.91,59.95,59.9,59.92,7887.0,55.0261,55.0628,55.0169,55.0352,7887.0
2022-12-21 11:55:00,59.92,60.01,59.91,60.0,5404.0,55.0352,55.1179,55.0261,55.1087,5404.0
2022-12-21 12:00:00,60.01,60.01,59.93,59.94,6779.0,55.1179,55.1179,55.0444,55.0536,6779.0
2022-12-21 12:05:00,59.96,60.02,59.92,59.93,5993.0,55.072,55.1271,55.0352,55.0444,5993.0
2022-12-21 12:10:00,59.94,60.02,59.94,60.02,8142.0,55.0536,55.1271,55.0536,55.1271,8142.0
2022-12-21 12:15:00,60.02,60.02,59.95,59.98,5636.0,55.1271,55.1271,55.0628,55.0904,5636.0
2022-12-21 12:20:00,60.0,60.08,59.99,60.07,5056.0,55.1087,55.1822,55.0995,55.173,5056.0
2022-12-21 12:25:00,60.08,60.08,60.03,60.07,5735.0,55.1822,55.1822,55.1363,55.173,5735.0
2022-12-21 12:30:00,60.05,60.08,60.02,60.03,5638.0,55.1547,55.1822,55.1271,55.1363,5638.0
2022-12-21 12:35:00,60.02,60.02,59.96,59.96,5666.0,55.1271,55.1271,55.072,55.072,5666.0
2022-12-21 12:40:00,59.96,60.03,59.96,60.03,8182.0,55.072,55.1363,55.072,55.1363,8182.0
2022-12-21 12:45:00,60.03,60.04,59.96,60.02,4989.0,55.1363,55.1455,55.072,55.1271,4989.0
2022-12-21 12:50:00,60.02,60.03,59.96,60.0,3880.0,55.1271,55.1363,55.072,55.1087,3880.0
2022-12-21 12:55:00,60.0,60.04,59.98,60.04,7627.0,55.1087,55.1455,55.0904,55.1455,7627.0
2022-12-21 13:00:00,60.05,60.11,60.01,60.11,6567.0,55.1547,55.2098,55.1179,55.2098,6567.0
2022-12-21 13:05:00,60.12,60.12,60.07,60.1,6878.0,55.2189,55.2189,55.173,55.2006,6878.0
2022-12-21 13:10:00,60.11,60.12,60.05,60.06,6069.0,55.2098,55.2189,55.1547,55.1638,6069.0
2022-12-21 13:15:00,60.06,60.07,60.02,60.04,5617.0,55.1638,55.173,55.1271,55.1455,5617.0
2022-12-21 13:20:00,60.05,60.08,60.0,60.02,7935.0,55.1547,55.1822,55.1087,55.1271,7935.0
2022-12-21 13:25:00,60.02,60.1,60.02,60.08,5695.0,55.1271,55.2006,55.1271,55.1822,5695.0
2022-12-21 13:30:00,60.08,60.13,60.08,60.1,7110.0,55.1822,55.2281,55.1822,55.2006,7110.0
2022-12-21 13:35:00,60.09,60.15,60.09,60.15,7199.0,55.1914,55.2465,55.1914,55.2465,7199.0
2022-12-21 13:40:00,60.15,60.22,60.14,60.22,5450.0,55.2465,55.3108,55.2373,55.3108,5450.0
2022-12-21 13:45:00,60.22,60.24,60.2,60.2,6661.0,55.3108,55.3292,55.2924,55.2924,6661.0
2022-12-21 13:50:00,60.2,60.23,60.17,60.23,4472.0,55.2924,55.32,55.2649,55.32,4472.0
2022-12-21 13:55:00,60.22,60.23,60.16,60.19,7344.0,55.3108,55.32,55.2557,55.2832,7344.0
2022-12-21 14:00:00,60.19,60.27,60.18,60.26,7581.0,55.2832,55.3567,55.2741,55.3475,7581.0
2022-12-21 14:05:00,60.27,60.3,60.24,60.29,9015.0,55.3567,55.3843,55.3292,55.3751,9015.0
2022-12-21 14:10:00,60.28,60.35,60.25,60.29,12082.0,55.3659,55.4302,55.3383,55.3751,12082.0
2022-12-21 14:15:00,60.28,60.29,60.22,60.23,11805.0,55.3659,55.3751,55.3108,55.32,11805.0
2022-12-21 14:20:00,60.23,60.26,60.21,60.25,9622.0,55.32,55.3475,55.3016,55.3383,9622.0
2022-12-21 14:25:00,60.24,60.24,60.17,60.17,10508.0,55.3292,55.3292,55.2649,55.2649,10508.0
2022-12-21 14:30:00,60.17,60.23,60.16,60.23,5837.0,55.2649,55.32,55.2557,55.32,5837.0
2022-12-21 14:35:00,60.23,60.23,60.17,60.21,9271.0,55.32,55.32,55.2649,55.3016,9271.0
2022-12-21 14:40:00,60.21,60.21,60.14,60.17,4566.0,55.3016,55.3016,55.2373,55.2649,4566.0
2022-12-21 14:45:00,60.17,60.18,60.13,60.14,4255.0,55.2649,55.2741,55.2281,55.2373,4255.0
2022-12-21 14:50:00,60.14,60.19,60.13,60.14,11341.0,55.2373,55.2832,55.2281,55.2373,11341.0
2022-12-21 14:55:00,60.14,60.22,60.11,60.22,11256.0,55.2373,55.3108,55.2098,55.3108,11256.0
2022-12-21 15:00:00,60.21,60.26,60.21,60.25,12425.0,55.3016,55.3475,55.3016,55.3383,12425.0
2022-12-21 15:05:00,60.24,60.25,60.15,60.16,10319.0,55.3292,55.3383,55.2465,55.2557,10319.0
2022-12-21 15:10:00,60.14,60.22,60.14,60.19,8750.0,55.2373,55.3108,55.2373,55.2832,8750.0
2022-12-21 15:15:00,60.19,60.22,60.16,60.19,9207.0,55.2832,55.3108,55.2557,55.2832,9207.0
2022-12-21 15:20:00,60.2,60.25,60.18,60.22,8210.0,55.2924,55.3383,55.2741,55.3108,8210.0
2022-12-21 15:25:00,60.21,60.24,60.19,60.2,12668.0,55.3016,55.3292,55.2832,55.2924,12668.0
2022-12-21 15:30:00,60.2,60.29,60.19,60.28,23576.0,55.2924,55.3751,55.2832,55.3659,23576.0
2022-12-21 15:35:00,60.27,60.29,60.23,60.27,17664.0,55.3567,55.3751,55.32,55.3567,17664.0
2022-12-21 15:40:00,60.28,60.3,60.24,60.28,25989.0,55.3659,55.3843,55.3292,55.3659,25989.0
2022-12-21 15:45:00,60.27,60.39,60.27,60.39,27177.0,55.3567,55.4669,55.3567,55.4669,27177.0
2022-12-21 15:50:00,60.39,60.41,60.31,60.38,63571.0,55.4669,55.4853,55.3935,55.4577,63571.0
2022-12-21 15:55:00,60.41,60.52,60.4,60.5,162647.0,55.4853,55.5863,55.4761,55.568,162647.0
2022-12-22 09:30:00,60.26,60.4,59.89,59.89,29943.0,55.3475,55.4761,55.0077,55.0077,29943.0
2022-12-22 09:35:00,59.89,60.0,59.85,59.86,8769.0,55.0077,55.1087,54.971,54.9801,8769.0
2022-12-22 09:40:00,59.85,59.95,59.83,59.89,7272.0,54.971,55.0628,54.9526,55.0077,7272.0
2022-12-22 09:45:00,59.88,59.97,59.86,59.88,9359.0,54.9985,55.0812,54.9801,54.9985,9359.0
2022-12-22 09:50:00,59.85,59.96,59.85,59.96,12203.0,54.971,55.072,54.971,55.072,12203.0
2022-12-22 09:55:00,59.97,60.01,59.92,60.01,10511.0,55.0812,55.1179,55.0352,55.1179,10511.0
2022-12-22 10:00:00,60.03,60.03,59.83,59.95,8616.0,55.1363,55.1363,54.9526,55.0628,8616.0
2022-12-22 10:05:00,59.96,60.09,59.96,60.07,7787.0,55.072,55.1914,55.072,55.173,7787.0
2022-12-22 10:10:00,60.06,60.13,60.03,60.13,7482.0,55.1638,55.2281,55.1363,55.2281,7482.0
2022-12-22 10:15:00,60.1,60.1,60.0,60.04,3811.0,55.2006,55.2006,55.1087,55.1455,3811.0
2022-12-22 10:20:00,60.04,60.07,60.01,60.03,2800.0,55.1455,55.173,55.1179,55.1363,2800.0
2022-12-22 10:25:00,60.02,60.07,59.98,59.98,4848.0,55.1271,55.173,55.0904,55.0904,4848.0
2022-12-22 10:30:00,59.95,60.02,59.91,60.0,9808.0,55.0628,55.1271,55.0261,55.1087,9808.0
2022-12-22 10:35:00,59.98,59.99,59.89,59.91,5179.0,55.0904,55.0995,55.0077,55.0261,5179.0
2022-12-22 10:40:00,59.91,59.97,59.89,59.97,4896.0,55.0261,55.0812,55.0077,55.0812,4896.0
2022-12-22 10:45:00,59.96,60.09,59.94,60.07,29791.0,55.072,55.1914,55.0536,55.173,29791.0
2022-12-22 10:50:00,60.07,60.08,60.03,60.06,6594.0,55.173,55.1822,55.1363,55.1638,6594.0
2022-12-22 10:55:00,60.06,60.12,60.02,60.09,14877.0,55.1638,55.2189,55.1271,55.1914,14877.0
2022-12-22 11:00:00,60.09,60.15,60.06,60.15,7589.0,55.1914,55.2465,55.1638,55.2465,7589.0
2022-12-22 11:05:00,60.16,60.16,60.05,60.08,7510.0,55.2557,55.2557,55.1547,55.1822,7510.0
2022-12-22 11:10:00,60.08,60.16,60.05,60.16,7227.0,55.1822,55.2557,55.1547,55.2557,7227.0
2022-12-22 11:15:00,60.16,60.17,60.12,60.13,6393.0,55.2557,55.2649,55.2189,55.2281,6393.0
2022-12-22 11:20:00,60.12,60.2,60.12,60.2,5109.0,55.2189,55.2924,55.2189,55.2924,5109.0
2022-12-22 11:25:00,60.2,60.2,60.11,60.14,6750.0,55.2924,55.2924,55.2098,55.2373,6750.0
2022-12-22 11:30:00,60.14,60.2,60.14,60.2,5233.0,55.2373,55.2924,55.2373,55.2924,5233.0
2022-12-22 11:35:00,60.21,60.24,60.13,60.13,7055.0,55.3016,55.3292,55.2281,55.2281,7055.0
2022-12-22 11:40:00,60.13,60.13,60.04,60.05,5605.0,55.2281,55.2281,55.1455,55.1547,5605.0
2022-12-22 11:45:00,60.04,60.05,60.0,60.03,4911.0,55.1455,55.1547,55.1087,55.1363,4911.0
2022-12-22 11:50:00,60.03,60.08,60.02,60.08,11498.0,55.1363,55.1822,55.1271,55.1822,11498.0
2022-12-22 11:55:00,60.07,60.07,60.03,60.05,4022.0,55.173,55.173,55.1363,55.1547,4022.0
2022-12-22 12:00:00,60.06,60.08,60.02,60.02,4082.0,55.1638,55.1822,55.1271,55.1271,4082.0
2022-12-22 12:05:00,60.02,60.02,59.98,59.99,5500.0,55.1271,55.1271,55.0904,55.0995,5500.0
2022-12-22 12:10:00,59.98,60.02,59.9,59.91,10888.0,55.0904,55.1271,55.0169,55.0261,10888.0
2022-12-22 12:15:00,59.89,59.98,59.89,59.93,17804.0,55.0077,55.0904,55.0077,55.0444,17804.0
2022-12-22 12:20:00,59.94,59.94,59.72,59.72,38371.0,55.0536,55.0536,54.8516,54.8516,38371.0
2022-12-22 12:25:00,59.72,59.72,59.56,59.59,10193.0,54.8516,54.8516,54.7046,54.7321,10193.0
2022-12-22 12:30:00,59.57,59.58,59.45,59.46,17418.0,54.7138,54.723,54.6036,54.6127,17418.0
2022-12-22 12:35:00,59.46,59.46,59.36,59.37,6955.0,54.6127,54.6127,54.5209,54.5301,6955.0
2022-12-22 12:40:00,59.38,59.38,59.29,59.3,8194.0,54.5393,54.5393,54.4566,54.4658,8194.0
2022-12-22 12:45:00,59.3,59.34,59.26,59.32,11755.0,54.4658,54.5025,54.4291,54.4842,11755.0
2022-12-22 12:50:00,59.33,59.41,59.32,59.39,5015.0,54.4933,54.5668,54.4842,54.5485,5015.0
2022-12-22 12:55:00,59.4,59.45,59.4,59.44,4991.0,54.5576,54.6036,54.5576,54.5944,4991.0
2022-12-22 13:00:00,59.44,59.44,59.34,59.37,4738.0,54.5944,54.5944,54.5025,54.5301,4738.0
2022-12-22 13:05:00,59.37,59.37,59.24,59.26,4627.0,54.5301,54.5301,54.4107,54.4291,4627.0
2022-12-22 13:10:00,59.26,59.38,59.26,59.38,3381.0,54.4291,54.5393,54.4291,54.5393,3381.0
2022-12-22 13:15:00,59.37,59.39,59.34,59.36,5715.0,54.5301,54.5485,54.5025,54.5209,5715.0
2022-12-22 13:20:00,59.35,59.35,59.25,59.29,7818.0,54.5117,54.5117,54.4199,54.4566,7818.0
2022-12-22 13:25:00,59.28,59.29,59.24,59.26,4949.0,54.4474,54.4566,54.4107,54.4291,4949.0
2022-12-22 13:30:00,59.23,59.23,59.07,59.12,8554.0,54.4015,54.4015,54.2545,54.3005,8554.0
2022-12-22 13:35:00,59.13,59.17,59.09,59.17,6544.0,54.3096,54.3464,54.2729,54.3464,6544.0
2022-12-22 13:40:00,59.15,59.18,59.14,59.16,3191.0,54.328,54.3556,54.3188,54.3372,3191.0
2022-12-22 13:45:00,59.17,59.22,59.17,59.22,5326.0,54.3464,54.3923,54.3464,54.3923,5326.0
2022-12-22 13:50:00,59.21,59.23,59.18,59.2,4694.0,54.3831,54.4015,54.3556,54.3739,4694.0
2022-12-22 13:55:00,59.19,59.21,59.16,59.2,6973.0,54.3648,54.3831,54.3372,54.3739,6973.0
2022-12-22 14:00:00,59.2,59.28,59.19,59.22,12503.0,54.3739,54.4474,54.3648,54.3923,12503.0
2022-12-22 14:05:00,59.22,59.26,59.2,59.23,6037.0,54.3923,54.4291,54.3739,54.4015,6037.0
2022-12-22 14:10:00,59.21,59.36,59.21,59.36,11778.0,54.3831,54.5209,54.3831,54.5209,11778.0
2022-12-22 14:15:00,59.35,59.35,59.29,59.3,10040.0,54.5117,54.5117,54.4566,54.4658,10040.0
2022-12-22 14:20:00,59.29,59.37,59.24,59.37,9411.0,54.4566,54.5301,54.4107,54.5301,9411.0
2022-12-22 14:25:00,59.36,59.42,59.3,59.42,13100.0,54.5209,54.576,54.4658,54.576,13100.0
2022-12-22 14:30:00,59.41,59.45,59.38,59.44,7758.0,54.5668,54.6036,54.5393,54.5944,7758.0
2022-12-22 14:35:00,59.44,59.45,59.34,59.39,5981.0,54.5944,54.6036,54.5025,54.5485,5981.0
2022-12-22 14:40:00,59.39,59.4,59.3,59.33,63787.0,54.5485,54.5576,54.4658,54.4933,63787.0
2022-12-22 14:45:00,59.35,59.47,59.35,59.47,9958.0,54.5117,54.6219,54.5117,54.6219,9958.0
2022-12-22 14:50:00,59.48,59.53,59.47,59.51,7017.0,54.6311,54.677,54.6219,54.6587,7017.0
2022-12-22 14:55:00,59.52,59.58,59.5,59.57,15319.0,54.6679,54.723,54.6495,54.7138,15319.0
2022-12-22 15:00:00,59.59,59.62,59.54,59.6,24115.0,54.7321,54.7597,54.6862,54.7413,24115.0
2022-12-22 15:05:00,59.61,59.72,59.58,59.71,22620.0,54.7505,54.8516,54.723,54.8424,22620.0
2022-12-22 15:10:00,59.72,59.75,59.65,59.66,13040.0,54.8516,54.8791,54.7873,54.7964,13040.0
2022-12-22 15:15:00,59.66,59.78,59.66,59.76,6738.0,54.7964,54.9067,54.7964,54.8883,6738.0
2022-12-22 15:20:00,59.76,59.86,59.76,59.86,8743.0,54.8883,54.9801,54.8883,54.9801,8743.0
2022-12-22 15:25:00,59.86,59.97,59.83,59.97,9073.0,54.9801,55.0812,54.9526,55.0812,9073.0
2022-12-22 15:30:00,59.97,60.08,59.97,60.0,30953.0,55.0812,55.1822,55.0812,55.1087,30953.0
2022-12-22 15:35:00,60.01,60.01,59.91,59.97,17987.0,55.1179,55.1179,55.0261,55.0812,17987.0
2022-12-22 15:40:00,59.96,59.96,59.84,59.86,18816.0,55.072,55.072,54.9618,54.9801,18816.0
2022-12-22 15:45:00,59.85,59.95,59.82,59.95,22304.0,54.971,55.0628,54.9434,55.0628,22304.0
2022-12-22 15:50:00,59.95,60.08,59.94,60.03,42852.0,55.0628,55.1822,55.0536,55.1363,42852.0
2022-12-22 15:55:00,60.02,60.15,60.0,60.11,136203.0,55.1271,55.2465,55.1087,55.2098,136203.0
2022-12-23 09:30:00,59.98,60.46,59.98,60.37,29393.0,55.0904,55.5312,55.0904,55.4486,29393.0
2022-12-23 09:35:00,60.37,60.37,60.19,60.21,8418.0,55.4486,55.4486,55.2832,55.3016,8418.0
2022-12-23 09:40:00,60.2,60.41,60.2,60.34,8322.0,55.2924,55.4853,55.2924,55.421,8322.0
2022-12-23 09:45:00,60.35,60.35,60.19,60.25,7729.0,55.4302,55.4302,55.2832,55.3383,7729.0
2022-12-23 09:50:00,60.25,60.28,60.17,60.21,7355.0,55.3383,55.3659,55.2649,55.3016,7355.0
2022-12-23 09:55:00,60.22,60.25,60.14,60.24,6145.0,55.3108,55.3383,55.2373,55.3292,6145.0
2022-12-23 10:00:00,60.33,60.46,60.2,60.42,33838.0,55.4118,55.5312,55.2924,55.4945,33838.0
2022-12-23 10:05:00,60.44,60.49,60.33,60.46,19727.0,55.5129,55.5588,55.4118,55.5312,19727.0
2022-12-23 10:10:00,60.51,60.61,60.51,60.58,13358.0,55.5772,55.669,55.5772,55.6414,13358.0
2022-12-23 10:15:00,60.57,60.77,60.55,60.75,11812.0,55.6323,55.816,55.6139,55.7976,11812.0
2022-12-23 10:20:00,60.76,60.78,60.67,60.78,8258.0,55.8068,55.8251,55.7241,55.8251,8258.0
2022-12-23 10:25:00,60.8,60.84,60.7,60.75,6729.0,55.8435,55.8802,55.7517,55.7976,6729.0
2022-12-23 10:30:00,60.76,60.85,60.75,60.83,8425.0,55.8068,55.8894,55.7976,55.8711,8425.0
2022-12-23 10:35:00,60.82,60.89,60.8,60.84,5261.0,55.8619,55.9262,55.8435,55.8802,5261.0
2022-12-23 10:40:00,60.83,60.87,60.78,60.83,6024.0,55.8711,55.9078,55.8251,55.8711,6024.0
2022-12-23 10:45:00,60.78,60.8,60.71,60.77,7910.0,55.8251,55.8435,55.7608,55.816,7910.0
2022-12-23 10:50:00,60.74,60.75,60.68,60.7,7187.0,55.7884,55.7976,55.7333,55.7517,7187.0
2022-12-23 10:55:00,60.71,60.74,60.6,60.68,38339.0,55.7608,55.7884,55.6598,55.7333,38339.0
2022-12-23 11:00:00,60.68,60.71,60.64,60.64,10544.0,55.7333,55.7608,55.6966,55.6966,10544.0
2022-12-23 11:05:00,60.65,60.66,60.56,60.57,3527.0,55.7057,55.7149,55.6231,55.6323,3527.0
2022-12-23 11:10:00,60.58,60.68,60.58,60.63,7108.0,55.6414,55.7333,55.6414,55.6874,7108.0
2022-12-23 11:15:00,60.59,60.64,60.57,60.6,5795.0,55.6506,55.6966,55.6323,55.6598,5795.0
2022-12-23 11:20:00,60.61,60.67,60.54,60.57,6778.0,55.669,55.7241,55.6047,55.6323,6778.0
2022-12-23 11:25:00,60.56,60.59,60.5,60.52,8263.0,55.6231,55.6506,55.568,55.5863,8263.0
2022-12-23 11:30:00,60.54,60.58,60.52,60.55,4941.0,55.6047,55.6414,55.5863,55.6139,4941.0
2022-12-23 11:35:00,60.58,60.67,60.58,60.62,3571.0,55.6414,55.7241,55.6414,55.6782,3571.0
2022-12-23 11:40:00,60.64,60.71,60.62,60.62,6775.0,55.6966,55.7608,55.6782,55.6782,6775.0
2022-12-23 11:45:00,60.62,60.67,60.6,60.67,3715.0,55.6782,55.7241,55.6598,55.7241,3715.0
2022-12-23 11:50:00,60.68,60.71,60.63,60.65,5636.0,55.7333,55.7608,55.6874,55.7057,5636.0
2022-12-23 11:55:00,60.65,60.75,60.64,60.75,4563.0,55.7057,55.7976,55.6966,55.7976,4563.0
2022-12-23 12:00:00,60.75,60.79,60.73,60.77,5227.0,55.7976,55.8343,55.7792,55.816,5227.0
2022-12-23 12:05:00,60.79,60.79,60.68,60.71,6511.0,55.8343,55.8343,55.7333,55.7608,6511.0
2022-12-23 12:10:00,60.71,60.75,60.69,60.74,2460.0,55.7608,55.7976,55.7425,55.7884,2460.0
2022-12-23 12:15:00,60.76,60.79,60.75,60.79,4237.0,55.8068,55.8343,55.7976,55.8343,4237.0
2022-12-23 12:20:00,60.79,60.86,60.78,60.82,9746.0,55.8343,55.8986,55.8251,55.8619,9746.0
2022-12-23 12:25:00,60.8,60.81,60.75,60.77,4917.0,55.8435,55.8527,55.7976,55.816,4917.0
2022-12-23 12:30:00,60.77,60.81,60.76,60.8,4609.0,55.816,55.8527,55.8068,55.8435,4609.0
2022-12-23 12:35:00,60.8,60.84,60.77,60.77,4734.0,55.8435,55.8802,55.816,55.816,4734.0
2022-12-23 12:40:00,60.78,60.81,60.72,60.76,4588.0,55.8251,55.8527,55.77,55.8068,4588.0
2022-12-23 12:45:00,60.77,60.79,60.73,60.73,5089.0,55.816,55.8343,55.7792,55.7792,5089.0
2022-12-23 12:50:00,60.74,60.8,60.74,60.8,10137.0,55.7884,55.8435,55.7884,55.8435,10137.0
2022-12-23 12:55:00,60.8,60.84,60.78,60.82,7724.0,55.8435,55.8802,55.8251,55.8619,7724.0
2022-12-23 13:00:00,60.82,60.87,60.81,60.84,9068.0,55.8619,55.9078,55.8527,55.8802,9068.0
2022-12-23 13:05:00,60.83,60.88,60.83,60.88,3595.0,55.8711,55.917,55.8711,55.917,3595.0
2022-12-23 13:10:00,60.88,60.9,60.8,60.83,6446.0,55.917,55.9354,55.8435,55.8711,6446.0
2022-12-23 13:15:00,60.86,60.91,60.86,60.88,7746.0,55.8986,55.9445,55.8986,55.917,7746.0
2022-12-23 13:20:00,60.91,60.92,60.87,60.88,4190.0,55.9445,55.9537,55.9078,55.917,4190.0
2022-12-23 13:25:00,60.87,60.91,60.86,60.9,3723.0,55.9078,55.9445,55.8986,55.9354,3723.0
2022-12-23 13:30:00,60.91,60.94,60.88,60.91,9879.0,55.9445,55.9721,55.917,55.9445,9879.0
2022-12-23 13:35:00,60.93,60.94,60.86,60.86,6202.0,55.9629,55.9721,55.8986,55.8986,6202.0
2022-12-23 13:40:00,60.84,60.87,60.79,60.8,7309.0,55.8802,55.9078,55.8343,55.8435,7309.0
2022-12-23 13:45:00,60.8,60.81,60.72,60.78,11104.0,55.8435,55.8527,55.77,55.8251,11104.0
2022-12-23 13:50:00,60.78,60.78,60.71,60.71,4715.0,55.8251,55.8251,55.7608,55.7608,4715.0
2022-12-23 13:55:00,60.71,60.73,60.67,60.7,6078.0,55.7608,55.7792,55.7241,55.7517,6078.0
2022-12-23 14:00:00,60.69,60.7,60.65,60.67,5594.0,55.7425,55.7517,55.7057,55.7241,5594.0
2022-12-23 14:05:00,60.67,60.7,60.66,60.68,11485.0,55.7241,55.7517,55.7149,55.7333,11485.0
2022-12-23 14:10:00,60.69,60.74,60.69,60.73,4740.0,55.7425,55.7884,55.7425,55.7792,4740.0
2022-12-23 14:15:00,60.75,60.8,60.72,60.78,10000.0,55.7976,55.8435,55.77,55.8251,10000.0
2022-12-23 14:20:00,60.78,60.78,60.7,60.75,4596.0,55.8251,55.8251,55.7517,55.7976,4596.0
2022-12-23 14:25:00,60.77,60.81,60.77,60.79,5535.0,55.816,55.8527,55.816,55.8343,5535.0
2022-12-23 14:30:00,60.78,60.85,60.78,60.84,5719.0,55.8251,55.8894,55.8251,55.8802,5719.0
2022-12-23 14:35:00,60.84,60.91,60.83,60.91,10049.0,55.8802,55.9445,55.8711,55.9445,10049.0
2022-12-23 14:40:00,60.91,60.91,60.84,60.85,10520.0,55.9445,55.9445,55.8802,55.8894,10520.0
2022-12-23 14:45:00,60.85,60.88,60.8,60.81,13487.0,55.8894,55.917,55.8435,55.8527,13487.0
2022-12-23 14:50:00,60.81,60.87,60.79,60.87,7565.0,55.8527,55.9078,55.8343,55.9078,7565.0
2022-12-23 14:55:00,60.88,60.91,60.88,60.91,6774.0,55.917,55.9445,55.917,55.9445,6774.0
2022-12-23 15:00:00,60.9,60.98,60.9,60.93,10502.0,55.9354,56.0088,55.9354,55.9629,10502.0
2022-12-23 15:05:00,60.94,60.94,60.89,60.91,7917.0,55.9721,55.9721,55.9262,55.9445,7917.0
2022-12-23 15:10:00,60.92,60.97,60.91,60.95,11138.0,55.9537,55.9997,55.9445,55.9813,11138.0
2022-12-23 15:15:00,60.95,61.01,60.95,60.99,14762.0,55.9813,56.0364,55.9813,56.018,14762.0
2022-12-23 15:20:00,61.0,61.0,60.84,60.85,11933.0,56.0272,56.0272,55.8802,55.8894,11933.0
2022-12-23 15:25:00,60.85,60.92,60.84,60.91,15817.0,55.8894,55.9537,55.8802,55.9445,15817.0
2022-12-23 15:30:00,60.93,60.94,60.81,60.85,15492.0,55.9629,55.9721,55.8527,55.8894,15492.0
2022-12-23 15:35:00,60.84,60.86,60.81,60.81,14251.0,55.8802,55.8986,55.8527,55.8527,14251.0
2022-12-23 15:40:00,60.82,60.92,60.81,60.9,16847.0,55.8619,55.9537,55.8527,55.9354,16847.0
2022-12-23 15:45:00,60.9,61.0,60.89,60.98,25241.0,55.9354,56.0272,55.9262,56.0088,25241.0
2022-12-23 15:50:00,60.98,61.09,60.95,61.06,58883.0,56.0088,56.1099,55.9813,56.0823,58883.0
2022-12-23 15:55:00,61.08,61.12,61.05,61.08,70508.0,56.1007,56.1374,56.0731,56.1007,70508.0
2022-12-27 09:30:00,61.22,61.24,61.06,61.18,22886.0,56.2293,56.2476,56.0823,56.1925,22886.0
2022-12-27 09:35:00,61.16,61.2,61.06,61.19,8051.0,56.1742,56.2109,56.0823,56.2017,8051.0
2022-12-27 09:40:00,61.18,61.27,61.14,61.25,13254.0,56.1925,56.2752,56.1558,56.2568,13254.0
2022-12-27 09:45:00,61.25,61.33,61.19,61.31,47080.0,56.2568,56.3303,56.2017,56.3119,47080.0
2022-12-27 09:50:00,61.29,61.3,61.25,61.25,20324.0,56.2936,56.3027,56.2568,56.2568,20324.0
2022-12-27 09:55:00,61.26,61.32,61.14,61.16,14468.0,56.266,56.3211,56.1558,56.1742,14468.0
2022-12-27 10:00:00,61.14,61.17,60.93,61.02,15365.0,56.1558,56.1833,55.9629,56.0456,15365.0
2022-12-27 10:05:00,61.05,61.15,61.04,61.11,14351.0,56.0731,56.165,56.0639,56.1282,14351.0
2022-12-27 10:10:00,61.12,61.14,61.06,61.14,8287.0,56.1374,56.1558,56.0823,56.1558,8287.0
2022-12-27 10:15:00,61.16,61.28,61.1,61.26,10976.0,56.1742,56.2844,56.1191,56.266,10976.0
2022-12-27 10:20:00,61.26,61.38,61.26,61.32,6304.0,56.266,56.3762,56.266,56.3211,6304.0
2022-12-27 10:25:00,61.34,61.35,61.23,61.25,4776.0,56.3395,56.3487,56.2385,56.2568,4776.0
2022-12-27 10:30:00,61.2,61.31,61.14,61.3,15328.0,56.2109,56.3119,56.1558,56.3027,15328.0
2022-12-27 10:35:00,61.31,61.36,61.28,61.34,28479.0,56.3119,56.3579,56.2844,56.3395,28479.0
2022-12-27 10:40:00,61.33,61.33,61.27,61.31,7690.0,56.3303,56.3303,56.2752,56.3119,7690.0
2022-12-27 10:45:00,61.31,61.42,61.29,61.4,13522.0,56.3119,56.413,56.2936,56.3946,13522.0
2022-12-27 10:50:00,61.38,61.46,61.35,61.39,10956.0,56.3762,56.4497,56.3487,56.3854,10956.0
2022-12-27 10:55:00,61.39,61.41,61.29,61.32,9086.0,56.3854,56.4038,56.2936,56.3211,9086.0
2022-12-27 11:00:00,61.29,61.36,61.28,61.32,14595.0,56.2936,56.3579,56.2844,56.3211,14595.0
2022-12-27 11:05:00,61.32,61.44,61.3,61.44,13670.0,56.3211,56.4313,56.3027,56.4313,13670.0
2022-12-27 11:10:00,61.43,61.45,61.35,61.38,9245.0,56.4222,56.4405,56.3487,56.3762,9245.0
2022-12-27 11:15:00,61.37,61.38,61.31,61.37,6983.0,56.367,56.3762,56.3119,56.367,6983.0
2022-12-27 11:20:00,61.37,61.45,61.34,61.45,11511.0,56.367,56.4405,56.3395,56.4405,11511.0
2022-12-27 11:25:00,61.43,61.43,61.35,61.39,6122.0,56.4222,56.4222,56.3487,56.3854,6122.0
2022-12-27 11:30:00,61.4,61.45,61.37,61.38,9138.0,56.3946,56.4405,56.367,56.3762,9138.0
2022-12-27 11:35:00,61.37,61.49,61.36,61.48,14229.0,56.367,56.4773,56.3579,56.4681,14229.0
2022-12-27 11:40:00,61.49,61.53,61.47,61.52,31783.0,56.4773,56.514,56.4589,56.5048,31783.0
2022-12-27 11:45:00,61.53,61.58,61.52,61.54,10703.0,56.514,56.5599,56.5048,56.5232,10703.0
2022-12-27 11:50:00,61.54,61.54,61.46,61.46,29043.0,56.5232,56.5232,56.4497,56.4497,29043.0
2022-12-27 11:55:00,61.46,61.52,61.46,61.48,12911.0,56.4497,56.5048,56.4497,56.4681,12911.0
2022-12-27 12:00:00,61.49,61.58,61.49,61.58,10547.0,56.4773,56.5599,56.4773,56.5599,10547.0
2022-12-27 12:05:00,61.58,61.6,61.55,61.55,5004.0,56.5599,56.5783,56.5324,56.5324,5004.0
2022-12-27 12:10:00,61.56,61.64,61.56,61.61,13303.0,56.5416,56.615,56.5416,56.5875,13303.0
2022-12-27 12:15:00,61.61,61.61,61.53,61.54,4549.0,56.5875,56.5875,56.514,56.5232,4549.0
2022-12-27 12:20:00,61.53,61.56,61.49,61.55,8778.0,56.514,56.5416,56.4773,56.5324,8778.0
2022-12-27 12:25:00,61.55,61.58,61.53,61.56,9557.0,56.5324,56.5599,56.514,56.5416,9557.0
2022-12-27 12:30:00,61.55,61.58,61.55,61.57,5349.0,56.5324,56.5599,56.5324,56.5507,5349.0
2022-12-27 12:35:00,61.57,61.62,61.54,61.59,22158.0,56.5507,56.5967,56.5232,56.5691,22158.0
2022-12-27 12:40:00,61.59,61.59,61.51,61.51,5374.0,56.5691,56.5691,56.4956,56.4956,5374.0
2022-12-27 12:45:00,61.51,61.53,61.46,61.52,5429.0,56.4956,56.514,56.4497,56.5048,5429.0
2022-12-27 12:50:00,61.52,61.56,61.5,61.55,8019.0,56.5048,56.5416,56.4864,56.5324,8019.0
2022-12-27 12:55:00,61.55,61.6,61.53,61.6,12730.0,56.5324,56.5783,56.514,56.5783,12730.0
2022-12-27 13:00:00,61.6,61.69,61.59,61.69,8578.0,56.5783,56.661,56.5691,56.661,8578.0
2022-12-27 13:05:00,61.68,61.81,61.68,61.76,23690.0,56.6518,56.7712,56.6518,56.7252,23690.0
2022-12-27 13:10:00,61.76,61.83,61.75,61.79,26112.0,56.7252,56.7895,56.7161,56.7528,26112.0
2022-12-27 13:15:00,61.8,61.8,61.71,61.74,5470.0,56.762,56.762,56.6793,56.7069,5470.0
2022-12-27 13:20:00,61.75,61.76,61.7,61.73,9563.0,56.7161,56.7252,56.6701,56.6977,9563.0
2022-12-27 13:25:00,61.74,61.76,61.66,61.67,14335.0,56.7069,56.7252,56.6334,56.6426,14335.0
2022-12-27 13:30:00,61.67,61.7,61.64,61.64,6659.0,56.6426,56.6701,56.615,56.615,6659.0
2022-12-27 13:35:00,61.65,61.68,61.62,61.62,6057.0,56.6242,56.6518,56.5967,56.5967,6057.0
2022-12-27 13:40:00,61.59,61.62,61.59,61.6,5238.0,56.5691,56.5967,56.5691,56.5783,5238.0
2022-12-27 13:45:00,61.58,61.59,61.54,61.58,6718.0,56.5599,56.5691,56.5232,56.5599,6718.0
2022-12-27 13:50:00,61.58,61.58,61.49,61.54,7815.0,56.5599,56.5599,56.4773,56.5232,7815.0
2022-12-27 13:55:00,61.54,61.54,61.45,61.47,8666.0,56.5232,56.5232,56.4405,56.4589,8666.0
2022-12-27 14:00:00,61.46,61.52,61.44,61.52,6002.0,56.4497,56.5048,56.4313,56.5048,6002.0
2022-12-27 14:05:00,61.52,61.53,61.49,61.52,5182.0,56.5048,56.514,56.4773,56.5048,5182.0
2022-12-27 14:10:00,61.51,61.52,61.49,61.5,10380.0,56.4956,56.5048,56.4773,56.4864,10380.0
2022-12-27 14:15:00,61.5,61.5,61.45,61.5,7640.0,56.4864,56.4864,56.4405,56.4864,7640.0
2022-12-27 14:20:00,61.5,61.56,61.47,61.55,6630.0,56.4864,56.5416,56.4589,56.5324,6630.0
2022-12-27 14:25:00,61.56,61.58,61.5,61.53,5642.0,56.5416,56.5599,56.4864,56.514,5642.0
2022-12-27 14:30:00,61.53,61.56,61.5,61.55,4627.0,56.514,56.5416,56.4864,56.5324,4627.0
2022-12-27 14:35:00,61.56,61.57,61.5,61.5,10743.0,56.5416,56.5507,56.4864,56.4864,10743.0
2022-12-27 14:40:00,61.51,61.57,61.48,61.55,9942.0,56.4956,56.5507,56.4681,56.5324,9942.0
2022-12-27 14:45:00,61.56,61.65,61.55,61.65,5909.0,56.5416,56.6242,56.5324,56.6242,5909.0
2022-12-27 14:50:00,61.64,61.69,61.63,61.68,21605.0,56.615,56.661,56.6058,56.6518,21605.0
2022-12-27 14:55:00,61.67,61.73,61.66,61.73,14705.0,56.6426,56.6977,56.6334,56.6977,14705.0
2022-12-27 15:00:00,61.73,61.76,61.7,61.75,10993.0,56.6977,56.7252,56.6701,56.7161,10993.0
2022-12-27 15:05:00,61.75,61.84,61.75,61.84,17248.0,56.7161,56.7987,56.7161,56.7987,17248.0
2022-12-27 15:10:00,61.84,61.86,61.79,61.84,21075.0,56.7987,56.8171,56.7528,56.7987,21075.0
2022-12-27 15:15:00,61.85,61.92,61.85,61.87,22693.0,56.8079,56.8722,56.8079,56.8263,22693.0
2022-12-27 15:20:00,61.87,61.92,61.85,61.92,16921.0,56.8263,56.8722,56.8079,56.8722,16921.0
2022-12-27 15:25:00,61.93,61.95,61.9,61.94,9872.0,56.8814,56.8998,56.8538,56.8906,9872.0
2022-12-27 15:30:00,61.95,61.96,61.86,61.89,42180.0,56.8998,56.9089,56.8171,56.8447,42180.0
2022-12-27 15:35:00,61.89,61.89,61.81,61.81,19930.0,56.8447,56.8447,56.7712,56.7712,19930.0
2022-12-27 15:40:00,61.8,61.81,61.73,61.74,21536.0,56.762,56.7712,56.6977,56.7069,21536.0
2022-12-27 15:45:00,61.73,61.84,61.7,61.81,37142.0,56.6977,56.7987,56.6701,56.7712,37142.0
2022-12-27 15:50:00,61.8,61.86,61.76,61.84,67772.0,56.762,56.8171,56.7252,56.7987,67772.0
2022-12-27 15:55:00,61.84,61.91,61.77,61.81,116918.0,56.7987,56.863,56.7344,56.7712,116918.0
2022-12-28 09:30:00,61.92,62.01,61.78,61.86,31215.0,56.8722,56.9549,56.7436,56.8171,31215.0
2022-12-28 09:35:00,61.92,62.21,61.91,62.21,13595.0,56.8722,57.1386,56.863,57.1386,13595.0
2022-12-28 09:40:00,62.18,62.26,62.12,62.16,8291.0,57.111,57.1845,57.0559,57.0926,8291.0
2022-12-28 09:45:00,62.16,62.36,62.14,62.32,8968.0,57.0926,57.2763,57.0743,57.2396,8968.0
2022-12-28 09:50:00,62.32,62.36,62.16,62.18,12959.0,57.2396,57.2763,57.0926,57.111,12959.0
2022-12-28 09:55:00,62.18,62.21,62.15,62.15,15198.0,57.111,57.1386,57.0835,57.0835,15198.0
2022-12-28 10:00:00,62.18,62.24,62.12,62.18,11308.0,57.111,57.1661,57.0559,57.111,11308.0
2022-12-28 10:05:00,62.17,62.21,62.11,62.14,8570.0,57.1018,57.1386,57.0467,57.0743,8570.0
2022-12-28 10:10:00,62.12,62.19,62.08,62.17,9892.0,57.0559,57.1202,57.0192,57.1018,9892.0
2022-12-28 10:15:00,62.17,62.21,62.12,62.15,9068.0,57.1018,57.1386,57.0559,57.0835,9068.0
2022-12-28 10:20:00,62.14,62.2,62.09,62.11,21710.0,57.0743,57.1294,57.0283,57.0467,21710.0
2022-12-28 10:25:00,62.08,62.08,61.82,61.86,14272.0,57.0192,57.0192,56.7804,56.8171,14272.0
2022-12-28 10:30:00,61.85,61.85,61.75,61.84,16902.0,56.8079,56.8079,56.7161,56.7987,16902.0
2022-12-28 10:35:00,61.86,61.92,61.82,61.87,21986.0,56.8171,56.8722,56.7804,56.8263,21986.0
2022-12-28 10:40:00,61.9,61.96,61.84,61.89,14792.0,56.8538,56.9089,56.7987,56.8447,14792.0
2022-12-28 10:45:00,61.89,61.92,61.85,61.87,5871.0,56.8447,56.8722,56.8079,56.8263,5871.0
2022-12-28 10:50:00,61.89,61.94,61.85,61.93,11035.0,56.8447,56.8906,56.8079,56.8814,11035.0
2022-12-28 10:55:00,61.93,61.96,61.81,61.84,10381.0,56.8814,56.9089,56.7712,56.7987,10381.0
2022-12-28 11:00:00,61.82,61.91,61.8,61.9,7367.0,56.7804,56.863,56.762,56.8538,7367.0
2022-12-28 11:05:00,61.88,61.89,61.79,61.85,5268.0,56.8355,56.8447,56.7528,56.8079,5268.0
2022-12-28 11:10:00,61.83,61.84,61.78,61.79,4373.0,56.7895,56.7987,56.7436,56.7528,4373.0
2022-12-28 11:15:00,61.79,61.79,61.7,61.75,5339.0,56.7528,56.7528,56.6701,56.7161,5339.0
2022-12-28 11:20:00,61.74,61.77,61.67,61.73,8224.0,56.7069,56.7344,56.6426,56.6977,8224.0
2022-12-28 11:25:00,61.73,61.75,61.69,61.72,10319.0,56.6977,56.7161,56.661,56.6885,10319.0
2022-12-28 11:30:00,61.73,61.82,61.73,61.77,9788.0,56.6977,56.7804,56.6977,56.7344,9788.0
2022-12-28 11:35:00,61.77,61.84,61.76,61.84,8827.0,56.7344,56.7987,56.7252,56.7987,8827.0
2022-12-28 11:40:00,61.84,61.95,61.83,61.93,14655.0,56.7987,56.8998,56.7895,56.8814,14655.0
2022-12-28 11:45:00,61.93,61.94,61.79,61.79,10020.0,56.8814,56.8906,56.7528,56.7528,10020.0
2022-12-28 11:50:00,61.77,61.78,61.72,61.76,9056.0,56.7344,56.7436,56.6885,56.7252,9056.0
2022-12-28 11:55:00,61.74,61.74,61.68,61.71,7548.0,56.7069,56.7069,56.6518,56.6793,7548.0
2022-12-28 12:00:00,61.7,61.7,61.54,61.54,10982.0,56.6701,56.6701,56.5232,56.5232,10982.0
2022-12-28 12:05:00,61.54,61.56,61.51,61.56,7444.0,56.5232,56.5416,56.4956,56.5416,7444.0
2022-12-28 12:10:00,61.56,61.57,61.48,61.5,5625.0,56.5416,56.5507,56.4681,56.4864,5625.0
2022-12-28 12:15:00,61.49,61.49,61.42,61.42,6240.0,56.4773,56.4773,56.413,56.413,6240.0
2022-12-28 12:20:00,61.39,61.43,61.33,61.35,10382.0,56.3854,56.4222,56.3303,56.3487,10382.0
2022-12-28 12:25:00,61.34,61.39,61.34,61.36,4723.0,56.3395,56.3854,56.3395,56.3579,4723.0
2022-12-28 12:30:00,61.36,61.43,61.35,61.41,7313.0,56.3579,56.4222,56.3487,56.4038,7313.0
2022-12-28 12:35:00,61.41,61.43,61.32,61.34,7587.0,56.4038,56.4222,56.3211,56.3395,7587.0
2022-12-28 12:40:00,61.35,61.37,61.31,61.35,5858.0,56.3487,56.367,56.3119,56.3487,5858.0
2022-12-28 12:45:00,61.37,61.47,61.37,61.47,6532.0,56.367,56.4589,56.367,56.4589,6532.0
2022-12-28 12:50:00,61.45,61.5,61.44,61.46,12335.0,56.4405,56.4864,56.4313,56.4497,12335.0
2022-12-28 12:55:00,61.45,61.53,61.44,61.51,7971.0,56.4405,56.514,56.4313,56.4956,7971.0
2022-12-28 13:00:00,61.49,61.52,61.47,61.51,6157.0,56.4773,56.5048,56.4589,56.4956,6157.0
2022-12-28 13:05:00,61.51,61.51,61.44,61.46,7241.0,56.4956,56.4956,56.4313,56.4497,7241.0
2022-12-28 13:10:00,61.46,61.53,61.42,61.44,7681.0,56.4497,56.514,56.413,56.4313,7681.0
2022-12-28 13:15:00,61.44,61.55,61.44,61.55,11368.0,56.4313,56.5324,56.4313,56.5324,11368.0
2022-12-28 13:20:00,61.55,61.58,61.55,61.56,13309.0,56.5324,56.5599,56.5324,56.5416,13309.0
2022-12-28 13:25:00,61.54,61.57,61.5,61.55,11080.0,56.5232,56.5507,56.4864,56.5324,11080.0
2022-12-28 13:30:00,61.55,61.55,61.48,61.48,10510.0,56.5324,56.5324,56.4681,56.4681,10510.0
2022-12-28 13:35:00,61.48,61.52,61.46,61.47,16303.0,56.4681,56.5048,56.4497,56.4589,16303.0
2022-12-28 13:40:00,61.46,61.52,61.46,61.51,14949.0,56.4497,56.5048,56.4497,56.4956,14949.0
2022-12-28 13:45:00,61.5,61.55,61.48,61.53,16449.0,56.4864,56.5324,56.4681,56.514,16449.0
2022-12-28 13:50:00,61.53,61.54,61.47,61.54,12809.0,56.514,56.5232,56.4589,56.5232,12809.0
2022-12-28 13:55:00,61.55,61.56,61.51,61.51,10482.0,56.5324,56.5416,56.4956,56.4956,10482.0
2022-12-28 14:00:00,61.51,61.61,61.49,61.61,11456.0,56.4956,56.5875,56.4773,56.5875,11456.0
2022-12-28 14:05:00,61.61,61.65,61.56,61.56,17310.0,56.5875,56.6242,56.5416,56.5416,17310.0
2022-12-28 14:10:00,61.57,61.59,61.54,61.58,7351.0,56.5507,56.5691,56.5232,56.5599,7351.0
2022-12-28 14:15:00,61.57,61.62,61.51,61.61,11630.0,56.5507,56.5967,56.4956,56.5875,11630.0
2022-12-28 14:20:00,61.61,61.64,61.59,61.62,7402.0,56.5875,56.615,56.5691,56.5967,7402.0
2022-12-28 14:25:00,61.63,61.67,61.59,61.64,12217.0,56.6058,56.6426,56.5691,56.615,12217.0
2022-12-28 14:30:00,61.64,61.67,61.63,61.63,17479.0,56.615,56.6426,56.6058,56.6058,17479.0
2022-12-28 14:35:00,61.64,61.67,61.6,61.67,7248.0,56.615,56.6426,56.5783,56.6426,7248.0
2022-12-28 14:40:00,61.67,61.77,61.67,61.77,9049.0,56.6426,56.7344,56.6426,56.7344,9049.0
2022-12-28 14:45:00,61.78,61.79,61.67,61.68,14234.0,56.7436,56.7528,56.6426,56.6518,14234.0
2022-12-28 14:50:00,61.68,61.7,61.62,61.62,8793.0,56.6518,56.6701,56.5967,56.5967,8793.0
2022-12-28 14:55:00,61.64,61.68,61.6,61.64,12190.0,56.615,56.6518,56.5783,56.615,12190.0
2022-12-28 15:00:00,61.64,61.65,61.47,61.5,29844.0,56.615,56.6242,56.4589,56.4864,29844.0
2022-12-28 15:05:00,61.5,61.59,61.5,61.54,11516.0,56.4864,56.5691,56.4864,56.5232,11516.0
2022-12-28 15:10:00,61.53,61.54,61.39,61.4,13354.0,56.514,56.5232,56.3854,56.3946,13354.0
2022-12-28 15:15:00,61.39,61.54,61.37,61.5,25654.0,56.3854,56.5232,56.367,56.4864,25654.0
2022-12-28 15:20:00,61.5,61.51,61.35,61.36,15933.0,56.4864,56.4956,56.3487,56.3579,15933.0
2022-12-28 15:25:00,61.37,61.43,61.34,61.41,10999.0,56.367,56.4222,56.3395,56.4038,10999.0
2022-12-28 15:30:00,61.4,61.5,61.4,61.45,14563.0,56.3946,56.4864,56.3946,56.4405,14563.0
2022-12-28 15:35:00,61.43,61.43,61.3,61.38,21266.0,56.4222,56.4222,56.3027,56.3762,21266.0
2022-12-28 15:40:00,61.4,61.4,61.25,61.26,25504.0,56.3946,56.3946,56.2568,56.266,25504.0
2022-12-28 15:45:00,61.25,61.32,61.23,61.32,25866.0,56.2568,56.3211,56.2385,56.3211,25866.0
2022-12-28 15:50:00,61.33,61.43,61.3,61.3,97165.0,56.3303,56.4222,56.3027,56.3027,97165.0
2022-12-28 15:55:00,61.31,61.37,61.26,61.27,118513.0,56.3119,56.367,56.266,56.2752,118513.0
2022-12-29 09:30:00,61.65,61.76,61.53,61.63,25940.0,56.6242,56.7252,56.514,56.6058,25940.0
2022-12-29 09:35:00,61.63,61.74,61.57,61.72,7480.0,56.6058,56.7069,56.5507,56.6885,7480.0
2022-12-29 09:40:00,61.72,61.79,61.71,61.72,12408.0,56.6885,56.7528,56.6793,56.6885,12408.0
2022-12-29 09:45:00,61.74,61.78,61.7,61.74,6742.0,56.7069,56.7436,56.6701,56.7069,6742.0
2022-12-29 09:50:00,61.75,61.77,61.67,61.76,5726.0,56.7161,56.7344,56.6426,56.7252,5726.0
2022-12-29 09:55:00,61.78,61.84,61.78,61.82,2731.0,56.7436,56.7987,56.7436,56.7804,2731.0
2022-12-29 10:00:00,61.85,61.88,61.82,61.85,7747.0,56.8079,56.8355,56.7804,56.8079,7747.0
2022-12-29 10:05:00,61.83,61.95,61.82,61.9,8568.0,56.7895,56.8998,56.7804,56.8538,8568.0
2022-12-29 10:10:00,61.93,61.93,61.88,61.9,5996.0,56.8814,56.8814,56.8355,56.8538,5996.0
2022-12-29 10:15:00,61.88,61.94,61.87,61.94,7680.0,56.8355,56.8906,56.8263,56.8906,7680.0
2022-12-29 10:20:00,61.92,61.94,61.82,61.87,10620.0,56.8722,56.8906,56.7804,56.8263,10620.0
2022-12-29 10:25:00,61.87,61.87,61.77,61.8,4787.0,56.8263,56.8263,56.7344,56.762,4787.0
2022-12-29 10:30:00,61.82,61.89,61.8,61.88,11973.0,56.7804,56.8447,56.762,56.8355,11973.0
2022-12-29 10:35:00,61.87,61.91,61.86,61.86,12457.0,56.8263,56.863,56.8171,56.8171,12457.0
2022-12-29 10:40:00,61.86,61.92,61.81,61.81,11472.0,56.8171,56.8722,56.7712,56.7712,11472.0
2022-12-29 10:45:00,61.8,61.83,61.77,61.79,6614.0,56.762,56.7895,56.7344,56.7528,6614.0
2022-12-29 10:50:00,61.8,61.84,61.75,61.78,9995.0,56.762,56.7987,56.7161,56.7436,9995.0
2022-12-29 10:55:00,61.78,61.86,61.78,61.8,5202.0,56.7436,56.8171,56.7436,56.762,5202.0
2022-12-29 11:00:00,61.8,61.84,61.78,61.81,7013.0,56.762,56.7987,56.7436,56.7712,7013.0
2022-12-29 11:05:00,61.79,61.82,61.76,61.79,9590.0,56.7528,56.7804,56.7252,56.7528,9590.0
2022-12-29 11:10:00,61.79,61.8,61.67,61.72,4934.0,56.7528,56.762,56.6426,56.6885,4934.0
2022-12-29 11:15:00,61.71,61.74,61.71,61.73,4596.0,56.6793,56.7069,56.6793,56.6977,4596.0
2022-12-29 11:20:00,61.72,61.75,61.7,61.72,6196.0,56.6885,56.7161,56.6701,56.6885,6196.0
2022-12-29 11:25:00,61.73,61.73,61.68,61.69,3257.0,56.6977,56.6977,56.6518,56.661,3257.0
2022-12-29 11:30:00,61.7,61.82,61.7,61.82,8080.0,56.6701,56.7804,56.6701,56.7804,8080.0
2022-12-29 11:35:00,61.81,61.83,61.8,61.82,6636.0,56.7712,56.7895,56.762,56.7804,6636.0
2022-12-29 11:40:00,61.82,61.89,61.82,61.86,5811.0,56.7804,56.8447,56.7804,56.8171,5811.0
2022-12-29 11:45:00,61.85,61.94,61.85,61.93,4617.0,56.8079,56.8906,56.8079,56.8814,4617.0
2022-12-29 11:50:00,61.94,62.01,61.94,61.96,6035.0,56.8906,56.9549,56.8906,56.9089,6035.0
2022-12-29 11:55:00,61.95,61.96,61.9,61.92,6319.0,56.8998,56.9089,56.8538,56.8722,6319.0
2022-12-29 12:00:00,61.92,61.95,61.89,61.92,7637.0,56.8722,56.8998,56.8447,56.8722,7637.0
2022-12-29 12:05:00,61.93,62.03,61.93,62.03,10337.0,56.8814,56.9732,56.8814,56.9732,10337.0
2022-12-29 12:10:00,62.04,62.07,62.01,62.01,6566.0,56.9824,57.01,56.9549,56.9549,6566.0
2022-12-29 12:15:00,62.01,62.05,61.99,61.99,8598.0,56.9549,56.9916,56.9365,56.9365,8598.0
2022-12-29 12:20:00,62.0,62.03,61.97,61.97,3486.0,56.9457,56.9732,56.9181,56.9181,3486.0
2022-12-29 12:25:00,61.98,61.98,61.96,61.97,5546.0,56.9273,56.9273,56.9089,56.9181,5546.0
2022-12-29 12:30:00,61.97,62.02,61.96,62.02,6742.0,56.9181,56.9641,56.9089,56.9641,6742.0
2022-12-29 12:35:00,62.01,62.01,61.96,61.97,7920.0,56.9549,56.9549,56.9089,56.9181,7920.0
2022-12-29 12:40:00,61.98,62.01,61.94,61.96,7672.0,56.9273,56.9549,56.8906,56.9089,7672.0
2022-12-29 12:45:00,61.97,62.0,61.95,61.97,5614.0,56.9181,56.9457,56.8998,56.9181,5614.0
2022-12-29 12:50:00,61.98,62.02,61.98,62.01,5699.0,56.9273,56.9641,56.9273,56.9549,5699.0
2022-12-29 12:55:00,62.0,62.01,61.96,62.01,3652.0,56.9457,56.9549,56.9089,56.9549,3652.0
2022-12-29 13:00:00,62.02,62.06,62.02,62.02,10621.0,56.9641,57.0008,56.9641,56.9641,10621.0
2022-12-29 13:05:00,62.03,62.05,61.96,61.99,5739.0,56.9732,56.9916,56.9089,56.9365,5739.0
2022-12-29 13:10:00,62.0,62.02,61.99,62.0,2853.0,56.9457,56.9641,56.9365,56.9457,2853.0
2022-12-29 13:15:00,61.99,62.01,61.97,61.97,8631.0,56.9365,56.9549,56.9181,56.9181,8631.0
2022-12-29 13:20:00,61.95,61.95,61.89,61.93,4074.0,56.8998,56.8998,56.8447,56.8814,4074.0
2022-12-29 13:25:00,61.94,61.98,61.94,61.98,6809.0,56.8906,56.9273,56.8906,56.9273,6809.0
2022-12-29 13:30:00,61.98,62.0,61.96,61.99,7648.0,56.9273,56.9457,56.9089,56.9365,7648.0
2022-12-29 13:35:00,61.99,62.0,61.92,61.95,10183.0,56.9365,56.9457,56.8722,56.8998,10183.0
2022-12-29 13:40:00,61.95,62.0,61.95,61.99,14206.0,56.8998,56.9457,56.8998,56.9365,14206.0
2022-12-29 13:45:00,61.99,62.02,61.95,61.99,16125.0,56.9365,56.9641,56.8998,56.9365,16125.0
2022-12-29 13:50:00,61.99,62.0,61.91,61.94,9847.0,56.9365,56.9457,56.863,56.8906,9847.0
2022-12-29 13:55:00,61.94,61.96,61.93,61.94,8180.0,56.8906,56.9089,56.8814,56.8906,8180.0
2022-12-29 14:00:00,61.94,62.02,61.94,62.01,11717.0,56.8906,56.9641,56.8906,56.9549,11717.0
2022-12-29 14:05:00,62.01,62.03,61.94,61.95,5114.0,56.9549,56.9732,56.8906,56.8998,5114.0
2022-12-29 14:10:00,61.95,61.96,61.86,61.86,9671.0,56.8998,56.9089,56.8171,56.8171,9671.0
2022-12-29 14:15:00,61.85,61.89,61.82,61.89,7803.0,56.8079,56.8447,56.7804,56.8447,7803.0
2022-12-29 14:20:00,61.88,61.94,61.88,61.93,4583.0,56.8355,56.8906,56.8355,56.8814,4583.0
2022-12-29 14:25:00,61.94,61.96,61.88,61.9,7652.0,56.8906,56.9089,56.8355,56.8538,7652.0
2022-12-29 14:30:00,61.89,61.92,61.86,61.92,5486.0,56.8447,56.8722,56.8171,56.8722,5486.0
2022-12-29 14:35:00,61.9,61.9,61.87,61.87,4161.0,56.8538,56.8538,56.8263,56.8263,4161.0
2022-12-29 14:40:00,61.87,61.93,61.87,61.93,6016.0,56.8263,56.8814,56.8263,56.8814,6016.0
2022-12-29 14:45:00,61.93,61.95,61.91,61.93,5884.0,56.8814,56.8998,56.863,56.8814,5884.0
2022-12-29 14:50:00,61.93,61.93,61.88,61.9,8302.0,56.8814,56.8814,56.8355,56.8538,8302.0
2022-12-29 14:55:00,61.89,61.9,61.87,61.89,5331.0,56.8447,56.8538,56.8263,56.8447,5331.0
2022-12-29 15:00:00,61.89,61.97,61.88,61.97,10240.0,56.8447,56.9181,56.8355,56.9181,10240.0
2022-12-29 15:05:00,61.97,61.97,61.88,61.88,6282.0,56.9181,56.9181,56.8355,56.8355,6282.0
2022-12-29 15:10:00,61.89,61.95,61.88,61.9,11188.0,56.8447,56.8998,56.8355,56.8538,11188.0
2022-12-29 15:15:00,61.9,61.92,61.86,61.89,10037.0,56.8538,56.8722,56.8171,56.8447,10037.0
2022-12-29 15:20:00,61.89,61.9,61.84,61.86,11559.0,56.8447,56.8538,56.7987,56.8171,11559.0
2022-12-29 15:25:00,61.85,61.85,61.79,61.8,12127.0,56.8079,56.8079,56.7528,56.762,12127.0
2022-12-29 15:30:00,61.8,61.83,61.73,61.76,17514.0,56.762,56.7895,56.6977,56.7252,17514.0
2022-12-29 15:35:00,61.76,61.76,61.67,61.69,9034.0,56.7252,56.7252,56.6426,56.661,9034.0
2022-12-29 15:40:00,61.68,61.75,61.64,61.75,24419.0,56.6518,56.7161,56.615,56.7161,24419.0
2022-12-29 15:45:00,61.75,61.85,61.74,61.85,27256.0,56.7161,56.8079,56.7069,56.8079,27256.0
2022-12-29 15:50:00,61.85,61.96,61.84,61.91,31433.0,56.8079,56.9089,56.7987,56.863,31433.0
2022-12-29 15:55:00,61.9,61.9,61.78,61.82,104697.0,56.8538,56.8538,56.7436,56.7804,104697.0
2022-12-30 09:30:00,61.86,61.87,61.5,61.85,54966.0,56.8171,56.8263,56.4864,56.8079,54966.0
2022-12-30 09:35:00,61.89,61.89,61.69,61.69,7059.0,56.8447,56.8447,56.661,56.661,7059.0
2022-12-30 09:40:00,61.69,61.75,61.66,61.74,17452.0,56.661,56.7161,56.6334,56.7069,17452.0
2022-12-30 09:45:00,61.73,61.73,61.55,61.57,17607.0,56.6977,56.6977,56.5324,56.5507,17607.0
2022-12-30 09:50:00,61.57,61.68,61.54,61.63,6657.0,56.5507,56.6518,56.5232,56.6058,6657.0
2022-12-30 09:55:00,61.63,61.65,61.57,61.65,5049.0,56.6058,56.6242,56.5507,56.6242,5049.0
2022-12-30 10:00:00,61.66,61.69,61.62,61.67,9180.0,56.6334,56.661,56.5967,56.6426,9180.0
2022-12-30 10:05:00,61.66,61.67,61.58,61.61,8554.0,56.6334,56.6426,56.5599,56.5875,8554.0
2022-12-30 10:10:00,61.6,61.71,61.6,61.7,6241.0,56.5783,56.6793,56.5783,56.6701,6241.0
2022-12-30 10:15:00,61.7,61.78,61.68,61.78,9847.0,56.6701,56.7436,56.6518,56.7436,9847.0
2022-12-30 10:20:00,61.79,61.79,61.71,61.72,3745.0,56.7528,56.7528,56.6793,56.6885,3745.0
2022-12-30 10:25:00,61.74,61.75,61.66,61.7,6824.0,56.7069,56.7161,56.6334,56.6701,6824.0
2022-12-30 10:30:00,61.71,61.71,61.58,61.65,11855.0,56.6793,56.6793,56.5599,56.6242,11855.0
2022-12-30 10:35:00,61.67,61.67,61.61,61.62,5230.0,56.6426,56.6426,56.5875,56.5967,5230.0
2022-12-30 10:40:00,61.62,61.62,61.55,61.56,6840.0,56.5967,56.5967,56.5324,56.5416,6840.0
2022-12-30 10:45:00,61.55,61.64,61.52,61.62,10008.0,56.5324,56.615,56.5048,56.5967,10008.0
2022-12-30 10:50:00,61.61,61.61,61.4,61.41,8299.0,56.5875,56.5875,56.3946,56.4038,8299.0
2022-12-30 10:55:00,61.4,61.43,61.32,61.35,6047.0,56.3946,56.4222,56.3211,56.3487,6047.0
2022-12-30 11:00:00,61.35,61.36,61.25,61.27,5927.0,56.3487,56.3579,56.2568,56.2752,5927.0
2022-12-30 11:05:00,61.28,61.32,61.24,61.28,9200.0,56.2844,56.3211,56.2476,56.2844,9200.0
2022-12-30 11:10:00,61.29,61.29,61.21,61.21,23566.0,56.2936,56.2936,56.2201,56.2201,23566.0
2022-12-30 11:15:00,61.22,61.28,61.2,61.28,10186.0,56.2293,56.2844,56.2109,56.2844,10186.0
2022-12-30 11:20:00,61.29,61.34,61.23,61.32,19733.0,56.2936,56.3395,56.2385,56.3211,19733.0
2022-12-30 11:25:00,61.32,61.34,61.28,61.32,8578.0,56.3211,56.3395,56.2844,56.3211,8578.0
2022-12-30 11:30:00,61.32,61.47,61.29,61.46,16475.0,56.3211,56.4589,56.2936,56.4497,16475.0
2022-12-30 11:35:00,61.46,61.5,61.44,61.5,7130.0,56.4497,56.4864,56.4313,56.4864,7130.0
2022-12-30 11:40:00,61.51,61.53,61.46,61.47,8723.0,56.4956,56.514,56.4497,56.4589,8723.0
2022-12-30 11:45:00,61.46,61.48,61.36,61.36,5322.0,56.4497,56.4681,56.3579,56.3579,5322.0
2022-12-30 11:50:00,61.36,61.4,61.34,61.38,5370.0,56.3579,56.3946,56.3395,56.3762,5370.0
2022-12-30 11:55:00,61.38,61.38,61.33,61.35,4476.0,56.3762,56.3762,56.3303,56.3487,4476.0
2022-12-30 12:00:00,61.35,61.38,61.34,61.35,5778.0,56.3487,56.3762,56.3395,56.3487,5778.0
2022-12-30 12:05:00,61.34,61.4,61.34,61.39,6785.0,56.3395,56.3946,56.3395,56.3854,6785.0
2022-12-30 12:10:00,61.4,61.42,61.32,61.33,13410.0,56.3946,56.413,56.3211,56.3303,13410.0
2022-12-30 12:15:00,61.35,61.36,61.31,61.34,8056.0,56.3487,56.3579,56.3119,56.3395,8056.0
2022-12-30 12:20:00,61.36,61.39,61.34,61.38,4346.0,56.3579,56.3854,56.3395,56.3762,4346.0
2022-12-30 12:25:00,61.38,61.39,61.33,61.38,7328.0,56.3762,56.3854,56.3303,56.3762,7328.0
2022-12-30 12:30:00,61.39,61.39,61.35,61.35,6378.0,56.3854,56.3854,56.3487,56.3487,6378.0
2022-12-30 12:35:00,61.34,61.36,61.31,61.33,4806.0,56.3395,56.3579,56.3119,56.3303,4806.0
2022-12-30 12:40:00,61.34,61.37,61.31,61.37,19692.0,56.3395,56.367,56.3119,56.367,19692.0
2022-12-30 12:45:00,61.38,61.41,61.32,61.36,10028.0,56.3762,56.4038,56.3211,56.3579,10028.0
2022-12-30 12:50:00,61.37,61.39,61.31,61.35,7754.0,56.367,56.3854,56.3119,56.3487,7754.0
2022-12-30 12:55:00,61.34,61.39,61.3,61.39,3748.0,56.3395,56.3854,56.3027,56.3854,3748.0
2022-12-30 13:00:00,61.4,61.4,61.33,61.35,3907.0,56.3946,56.3946,56.3303,56.3487,3907.0
2022-12-30 13:05:00,61.33,61.37,61.32,61.37,5650.0,56.3303,56.367,56.3211,56.367,5650.0
2022-12-30 13:10:00,61.36,61.36,61.31,61.33,4220.0,56.3579,56.3579,56.3119,56.3303,4220.0
2022-12-30 13:15:00,61.33,61.33,61.21,61.22,8569.0,56.3303,56.3303,56.2201,56.2293,8569.0
2022-12-30 13:20:00,61.22,61.23,61.03,61.05,8876.0,56.2293,56.2385,56.0548,56.0731,8876.0
2022-12-30 13:25:00,61.02,61.08,60.96,61.08,8030.0,56.0456,56.1007,55.9905,56.1007,8030.0
2022-12-30 13:30:00,61.08,61.16,61.06,61.1,8009.0,56.1007,56.1742,56.0823,56.1191,8009.0
2022-12-30 13:35:00,61.12,61.17,61.12,61.14,10427.0,56.1374,56.1833,56.1374,56.1558,10427.0
2022-12-30 13:40:00,61.14,61.14,61.07,61.09,10482.0,56.1558,56.1558,56.0915,56.1099,10482.0
2022-12-30 13:45:00,61.09,61.09,61.0,61.02,6826.0,56.1099,56.1099,56.0272,56.0456,6826.0
2022-12-30 13:50:00,61.02,61.02,60.97,60.99,7132.0,56.0456,56.0456,55.9997,56.018,7132.0
2022-12-30 13:55:00,60.98,60.99,60.93,60.96,9511.0,56.0088,56.018,55.9629,55.9905,9511.0
2022-12-30 14:00:00,60.93,60.99,60.91,60.92,8283.0,55.9629,56.018,55.9445,55.9537,8283.0
2022-12-30 14:05:00,60.91,60.92,60.85,60.87,10586.0,55.9445,55.9537,55.8894,55.9078,10586.0
2022-12-30 14:10:00,60.87,60.92,60.83,60.88,7302.0,55.9078,55.9537,55.8711,55.917,7302.0
2022-12-30 14:15:00,60.85,60.86,60.82,60.84,9244.0,55.8894,55.8986,55.8619,55.8802,9244.0
2022-12-30 14:20:00,60.85,60.85,60.77,60.79,7955.0,55.8894,55.8894,55.816,55.8343,7955.0
2022-12-30 14:25:00,60.78,60.79,60.71,60.74,8410.0,55.8251,55.8343,55.7608,55.7884,8410.0
2022-12-30 14:30:00,60.75,60.82,60.75,60.77,9169.0,55.7976,55.8619,55.7976,55.816,9169.0
2022-12-30 14:35:00,60.78,60.83,60.72,60.73,11102.0,55.8251,55.8711,55.77,55.7792,11102.0
2022-12-30 14:40:00,60.72,60.77,60.69,60.69,6552.0,55.77,55.816,55.7425,55.7425,6552.0
2022-12-30 14:45:00,60.7,60.75,60.67,60.68,8040.0,55.7517,55.7976,55.7241,55.7333,8040.0
2022-12-30 14:50:00,60.69,60.78,60.69,60.75,5706.0,55.7425,55.8251,55.7425,55.7976,5706.0
2022-12-30 14:55:00,60.73,60.74,60.69,60.7,6527.0,55.7792,55.7884,55.7425,55.7517,6527.0
2022-12-30 15:00:00,60.7,60.8,60.69,60.76,6837.0,55.7517,55.8435,55.7425,55.8068,6837.0
2022-12-30 15:05:00,60.76,60.77,60.69,60.76,6470.0,55.8068,55.816,55.7425,55.8068,6470.0
2022-12-30 15:10:00,60.74,60.89,60.73,60.89,8752.0,55.7884,55.9262,55.7792,55.9262,8752.0
2022-12-30 15:15:00,60.89,60.99,60.89,60.96,12031.0,55.9262,56.018,55.9262,55.9905,12031.0
2022-12-30 15:20:00,60.97,61.02,60.97,61.0,15481.0,55.9997,56.0456,55.9997,56.0272,15481.0
2022-12-30 15:25:00,60.99,60.99,60.91,60.94,15803.0,56.018,56.018,55.9445,55.9721,15803.0
2022-12-30 15:30:00,60.93,61.12,60.9,61.12,14097.0,55.9629,56.1374,55.9354,56.1374,14097.0
2022-12-30 15:35:00,61.12,61.16,61.08,61.15,23533.0,56.1374,56.1742,56.1007,56.165,23533.0
2022-12-30 15:40:00,61.15,61.26,61.13,61.19,30715.0,56.165,56.266,56.1466,56.2017,30715.0
2022-12-30 15:45:00,61.18,61.36,61.18,61.36,43560.0,56.1925,56.3579,56.1925,56.3579,43560.0
2022-12-30 15:50:00,61.38,61.49,61.32,61.32,87445.0,56.3762,56.4773,56.3211,56.3211,87445.0
2022-12-30 15:55:00,61.32,61.32,61.22,61.26,115678.0,56.3211,56.3211,56.2293,56.266,115678.0
2023-01-03 09:30:00,61.47,61.7,61.44,61.58,21731.0,56.4589,56.6701,56.4313,56.5599,21731.0
2023-01-03 09:35:00,61.51,61.64,61.42,61.48,29091.0,56.4956,56.615,56.413,56.4681,29091.0
2023-01-03 09:40:00,61.48,61.6,61.44,61.44,21216.0,56.4681,56.5783,56.4313,56.4313,21216.0
2023-01-03 09:45:00,61.43,61.43,61.05,61.16,20848.0,56.4222,56.4222,56.0731,56.1742,20848.0
2023-01-03 09:50:00,61.18,61.24,61.09,61.09,13317.0,56.1925,56.2476,56.1099,56.1099,13317.0
2023-01-03 09:55:00,61.09,61.12,60.96,60.98,20088.0,56.1099,56.1374,55.9905,56.0088,20088.0
2023-01-03 10:00:00,60.98,61.06,60.89,61.0,18883.0,56.0088,56.0823,55.9262,56.0272,18883.0
2023-01-03 10:05:00,61.0,61.02,60.87,60.87,12152.0,56.0272,56.0456,55.9078,55.9078,12152.0
2023-01-03 10:10:00,60.82,60.82,60.55,60.56,13513.0,55.8619,55.8619,55.6139,55.6231,13513.0
2023-01-03 10:15:00,60.55,60.57,60.37,60.37,17782.0,55.6139,55.6323,55.4486,55.4486,17782.0
2023-01-03 10:20:00,60.36,60.53,60.34,60.49,10073.0,55.4394,55.5955,55.421,55.5588,10073.0
2023-01-03 10:25:00,60.52,60.55,60.44,60.54,6664.0,55.5863,55.6139,55.5129,55.6047,6664.0
2023-01-03 10:30:00,60.56,60.64,60.48,60.58,5809.0,55.6231,55.6966,55.5496,55.6414,5809.0
2023-01-03 10:35:00,60.58,60.69,60.57,60.66,4556.0,55.6414,55.7425,55.6323,55.7149,4556.0
2023-01-03 10:40:00,60.68,60.81,60.68,60.81,9476.0,55.7333,55.8527,55.7333,55.8527,9476.0
2023-01-03 10:45:00,60.83,60.95,60.83,60.95,6818.0,55.8711,55.9813,55.8711,55.9813,6818.0
2023-01-03 10:50:00,60.94,61.05,60.92,61.04,15002.0,55.9721,56.0731,55.9537,56.0639,15002.0
2023-01-03 10:55:00,61.04,61.21,61.04,61.21,12441.0,56.0639,56.2201,56.0639,56.2201,12441.0
2023-01-03 11:00:00,61.22,61.28,61.21,61.26,19184.0,56.2293,56.2844,56.2201,56.266,19184.0
2023-01-03 11:05:00,61.25,61.34,61.22,61.22,16674.0,56.2568,56.3395,56.2293,56.2293,16674.0
2023-01-03 11:10:00,61.23,61.25,60.98,61.0,23694.0,56.2385,56.2568,56.0088,56.0272,23694.0
2023-01-03 11:15:00,60.99,61.1,60.95,61.05,27083.0,56.018,56.1191,55.9813,56.0731,27083.0
2023-01-03 11:20:00,61.04,61.12,60.96,61.07,24096.0,56.0639,56.1374,55.9905,56.0915,24096.0
2023-01-03 11:25:00,61.07,61.08,60.93,61.05,35842.0,56.0915,56.1007,55.9629,56.0731,35842.0
2023-01-03 11:30:00,61.05,61.11,60.93,61.1,85037.0,56.0731,56.1282,55.9629,56.1191,85037.0
2023-01-03 11:35:00,61.1,61.16,61.02,61.1,46289.0,56.1191,56.1742,56.0456,56.1191,46289.0
2023-01-03 11:40:00,61.1,61.15,61.03,61.03,28515.0,56.1191,56.165,56.0548,56.0548,28515.0
2023-01-03 11:45:00,61.01,61.03,60.96,61.03,15852.0,56.0364,56.0548,55.9905,56.0548,15852.0
2023-01-03 11:50:00,61.02,61.13,60.99,61.11,13115.0,56.0456,56.1466,56.018,56.1282,13115.0
2023-01-03 11:55:00,61.1,61.26,61.09,61.21,14567.0,56.1191,56.266,56.1099,56.2201,14567.0
2023-01-03 12:00:00,61.21,61.24,61.15,61.22,10486.0,56.2201,56.2476,56.165,56.2293,10486.0
2023-01-03 12:05:00,61.23,61.35,61.22,61.3,13186.0,56.2385,56.3487,56.2293,56.3027,13186.0
2023-01-03 12:10:00,61.3,61.46,61.28,61.44,16634.0,56.3027,56.4497,56.2844,56.4313,16634.0
2023-01-03 12:15:00,61.45,61.5,61.42,61.49,22121.0,56.4405,56.4864,56.413,56.4773,22121.0
2023-01-03 12:20:00,61.49,61.55,61.39,61.43,25883.0,56.4773,56.5324,56.3854,56.4222,25883.0
2023-01-03 12:25:00,61.42,61.5,61.41,61.43,19638.0,56.413,56.4864,56.4038,56.4222,19638.0
2023-01-03 12:30:00,61.44,61.6,61.41,61.59,14834.0,56.4313,56.5783,56.4038,56.5691,14834.0
2023-01-03 12:35:00,61.6,61.61,61.46,61.47,10502.0,56.5783,56.5875,56.4497,56.4589,10502.0
2023-01-03 12:40:00,61.45,61.45,61.28,61.33,9475.0,56.4405,56.4405,56.2844,56.3303,9475.0
2023-01-03 12:45:00,61.32,61.32,61.19,61.24,21375.0,56.3211,56.3211,56.2017,56.2476,21375.0
2023-01-03 12:50:00,61.23,61.25,61.19,61.19,9192.0,56.2385,56.2568,56.2017,56.2017,9192.0
2023-01-03 12:55:00,61.19,61.29,61.16,61.25,8417.0,56.2017,56.2936,56.1742,56.2568,8417.0
2023-01-03 13:00:00,61.26,61.27,61.15,61.23,10006.0,56.266,56.2752,56.165,56.2385,10006.0
2023-01-03 13:05:00,61.24,61.28,61.21,61.28,7319.0,56.2476,56.2844,56.2201,56.2844,7319.0
2023-01-03 13:10:00,61.26,61.3,61.21,61.25,10342.0,56.266,56.3027,56.2201,56.2568,10342.0
2023-01-03 13:15:00,61.26,61.35,61.25,61.35,7203.0,56.266,56.3487,56.2568,56.3487,7203.0
2023-01-03 13:20:00,61.35,61.41,61.34,61.38,6715.0,56.3487,56.4038,56.3395,56.3762,6715.0
2023-01-03 13:25:00,61.38,61.56,61.38,61.56,11768.0,56.3762,56.5416,56.3762,56.5416,11768.0
2023-01-03 13:30:00,61.53,61.57,61.52,61.53,10751.0,56.514,56.5507,56.5048,56.514,10751.0
2023-01-03 13:35:00,61.53,61.63,61.53,61.55,6696.0,56.514,56.6058,56.514,56.5324,6696.0
2023-01-03 13:40:00,61.56,61.64,61.56,61.62,16325.0,56.5416,56.615,56.5416,56.5967,16325.0
2023-01-03 13:45:00,61.61,61.65,61.57,61.65,9850.0,56.5875,56.6242,56.5507,56.6242,9850.0
2023-01-03 13:50:00,61.66,61.79,61.65,61.78,23213.0,56.6334,56.7528,56.6242,56.7436,23213.0
2023-01-03 13:55:00,61.79,61.84,61.73,61.76,11373.0,56.7528,56.7987,56.6977,56.7252,11373.0
2023-01-03 14:00:00,61.76,61.76,61.63,61.69,25460.0,56.7252,56.7252,56.6058,56.661,25460.0
2023-01-03 14:05:00,61.68,61.7,61.64,61.7,11831.0,56.6518,56.6701,56.615,56.6701,11831.0
2023-01-03 14:10:00,61.69,61.74,61.64,61.67,13728.0,56.661,56.7069,56.615,56.6426,13728.0
2023-01-03 14:15:00,61.68,61.78,61.68,61.72,13769.0,56.6518,56.7436,56.6518,56.6885,13769.0
2023-01-03 14:20:00,61.74,61.75,61.66,61.68,8980.0,56.7069,56.7161,56.6334,56.6518,8980.0
2023-01-03 14:25:00,61.69,61.69,61.61,61.63,8491.0,56.661,56.661,56.5875,56.6058,8491.0
2023-01-03 14:30:00,61.62,61.64,61.5,61.54,15608.0,56.5967,56.615,56.4864,56.5232,15608.0
2023-01-03 14:35:00,61.55,61.59,61.52,61.52,11264.0,56.5324,56.5691,56.5048,56.5048,11264.0
2023-01-03 14:40:00,61.5,61.65,61.5,61.64,13164.0,56.4864,56.6242,56.4864,56.615,13164.0
2023-01-03 14:45:00,61.63,61.8,61.63,61.74,22362.0,56.6058,56.762,56.6058,56.7069,22362.0
2023-01-03 14:50:00,61.74,61.75,61.68,61.69,10472.0,56.7069,56.7161,56.6518,56.661,10472.0
2023-01-03 14:55:00,61.7,61.75,61.63,61.68,12651.0,56.6701,56.7161,56.6058,56.6518,12651.0
2023-01-03 15:00:00,61.69,61.77,61.62,61.7,15353.0,56.661,56.7344,56.5967,56.6701,15353.0
2023-01-03 15:05:00,61.71,61.73,61.65,61.66,10919.0,56.6793,56.6977,56.6242,56.6334,10919.0
2023-01-03 15:10:00,61.67,61.77,61.63,61.77,13730.0,56.6426,56.7344,56.6058,56.7344,13730.0
2023-01-03 15:15:00,61.76,61.83,61.76,61.8,12725.0,56.7252,56.7895,56.7252,56.762,12725.0
2023-01-03 15:20:00,61.8,61.8,61.7,61.71,10710.0,56.762,56.762,56.6701,56.6793,10710.0
2023-01-03 15:25:00,61.72,61.81,61.72,61.79,20044.0,56.6885,56.7712,56.6885,56.7528,20044.0
2023-01-03 15:30:00,61.79,61.9,61.77,61.87,22714.0,56.7528,56.8538,56.7344,56.8263,22714.0
2023-01-03 15:35:00,61.87,61.89,61.81,61.88,16902.0,56.8263,56.8447,56.7712,56.8355,16902.0
2023-01-03 15:40:00,61.87,61.96,61.87,61.9,26130.0,56.8263,56.9089,56.8263,56.8538,26130.0
2023-01-03 15:45:00,61.9,61.96,61.86,61.95,32512.0,56.8538,56.9089,56.8171,56.8998,32512.0
2023-01-03 15:50:00,61.96,62.0,61.88,62.0,64806.0,56.9089,56.9457,56.8355,56.9457,64806.0
2023-01-03 15:55:00,62.0,62.08,61.96,62.03,115248.0,56.9457,57.0192,56.9089,56.9732,115248.0
2023-01-04 09:30:00,62.41,62.55,62.31,62.31,18318.0,57.3223,57.4508,57.2304,57.2304,18318.0
2023-01-04 09:35:00,62.34,62.55,62.34,62.43,34097.0,57.258,57.4508,57.258,57.3406,34097.0
2023-01-04 09:40:00,62.46,62.65,62.46,62.58,15929.0,57.3682,57.5427,57.3682,57.4784,15929.0
2023-01-04 09:45:00,62.58,62.65,62.5,62.64,8162.0,57.4784,57.5427,57.4049,57.5335,8162.0
2023-01-04 09:50:00,62.65,62.74,62.58,62.74,7910.0,57.5427,57.6254,57.4784,57.6254,7910.0
2023-01-04 09:55:00,62.77,62.79,62.75,62.79,10844.0,57.6529,57.6713,57.6345,57.6713,10844.0
2023-01-04 10:00:00,62.78,62.85,62.5,62.56,25065.0,57.6621,57.7264,57.4049,57.46,25065.0
2023-01-04 10:05:00,62.57,62.61,62.47,62.57,10874.0,57.4692,57.506,57.3774,57.4692,10874.0
2023-01-04 10:10:00,62.58,62.65,62.55,62.65,11856.0,57.4784,57.5427,57.4508,57.5427,11856.0
2023-01-04 10:15:00,62.64,62.67,62.57,62.62,6234.0,57.5335,57.5611,57.4692,57.5151,6234.0
2023-01-04 10:20:00,62.62,62.62,62.43,62.5,11044.0,57.5151,57.5151,57.3406,57.4049,11044.0
2023-01-04 10:25:00,62.49,62.53,62.41,62.52,31261.0,57.3957,57.4325,57.3223,57.4233,31261.0
2023-01-04 10:30:00,62.51,62.53,62.41,62.51,17536.0,57.4141,57.4325,57.3223,57.4141,17536.0
2023-01-04 10:35:00,62.5,62.51,62.41,62.41,13438.0,57.4049,57.4141,57.3223,57.3223,13438.0
2023-01-04 10:40:00,62.42,62.5,62.38,62.49,15431.0,57.3314,57.4049,57.2947,57.3957,15431.0
2023-01-04 10:45:00,62.49,62.56,62.47,62.5,14612.0,57.3957,57.46,57.3774,57.4049,14612.0
2023-01-04 10:50:00,62.51,62.52,62.45,62.51,13820.0,57.4141,57.4233,57.359,57.4141,13820.0
2023-01-04 10:55:00,62.52,62.63,62.47,62.63,13424.0,57.4233,57.5243,57.3774,57.5243,13424.0
2023-01-04 11:00:00,62.63,62.72,62.61,62.7,8340.0,57.5243,57.607,57.506,57.5886,8340.0
2023-01-04 11:05:00,62.7,62.86,62.68,62.86,9311.0,57.5886,57.7356,57.5702,57.7356,9311.0
2023-01-04 11:10:00,62.85,62.89,62.8,62.8,9738.0,57.7264,57.7631,57.6805,57.6805,9738.0
2023-01-04 11:15:00,62.82,62.85,62.75,62.77,5584.0,57.6988,57.7264,57.6345,57.6529,5584.0
2023-01-04 11:20:00,62.75,62.77,62.7,62.73,4328.0,57.6345,57.6529,57.5886,57.6162,4328.0
2023-01-04 11:25:00,62.74,62.78,62.71,62.71,6603.0,57.6254,57.6621,57.5978,57.5978,6603.0
2023-01-04 11:30:00,62.72,62.81,62.71,62.72,11715.0,57.607,57.6897,57.5978,57.607,11715.0
2023-01-04 11:35:00,62.7,62.81,62.67,62.71,11212.0,57.5886,57.6897,57.5611,57.5978,11212.0
2023-01-04 11:40:00,62.7,62.75,62.7,62.74,7428.0,57.5886,57.6345,57.5886,57.6254,7428.0
2023-01-04 11:45:00,62.74,62.82,62.73,62.81,10262.0,57.6254,57.6988,57.6162,57.6897,10262.0
2023-01-04 11:50:00,62.81,62.9,62.81,62.89,19295.0,57.6897,57.7723,57.6897,57.7631,19295.0
2023-01-04 11:55:00,62.9,63.0,62.89,62.99,21088.0,57.7723,57.8642,57.7631,57.855,21088.0
2023-01-04 12:00:00,62.99,63.07,62.98,63.07,11450.0,57.855,57.9285,57.8458,57.9285,11450.0
2023-01-04 12:05:00,63.08,63.11,63.03,63.04,14883.0,57.9376,57.9652,57.8917,57.9009,14883.0
2023-01-04 12:10:00,63.05,63.08,62.99,62.99,4002.0,57.9101,57.9376,57.855,57.855,4002.0
2023-01-04 12:15:00,62.99,63.0,62.96,62.98,4957.0,57.855,57.8642,57.8274,57.8458,4957.0
2023-01-04 12:20:00,62.99,63.0,62.9,62.9,8390.0,57.855,57.8642,57.7723,57.7723,8390.0
2023-01-04 12:25:00,62.9,62.93,62.82,62.82,8189.0,57.7723,57.7999,57.6988,57.6988,8189.0
2023-01-04 12:30:00,62.82,62.87,62.82,62.87,4691.0,57.6988,57.7448,57.6988,57.7448,4691.0
2023-01-04 12:35:00,62.87,62.91,62.86,62.86,3967.0,57.7448,57.7815,57.7356,57.7356,3967.0
2023-01-04 12:40:00,62.86,62.89,62.85,62.86,5100.0,57.7356,57.7631,57.7264,57.7356,5100.0
2023-01-04 12:45:00,62.86,62.87,62.8,62.81,8426.0,57.7356,57.7448,57.6805,57.6897,8426.0
2023-01-04 12:50:00,62.81,62.82,62.7,62.73,11634.0,57.6897,57.6988,57.5886,57.6162,11634.0
2023-01-04 12:55:00,62.72,62.72,62.63,62.63,6456.0,57.607,57.607,57.5243,57.5243,6456.0
2023-01-04 13:00:00,62.62,62.68,62.58,62.67,11752.0,57.5151,57.5702,57.4784,57.5611,11752.0
2023-01-04 13:05:00,62.67,62.68,62.65,62.67,7976.0,57.5611,57.5702,57.5427,57.5611,7976.0
2023-01-04 13:10:00,62.67,62.74,62.66,62.74,6095.0,57.5611,57.6254,57.5519,57.6254,6095.0
2023-01-04 13:15:00,62.74,62.81,62.73,62.8,7461.0,57.6254,57.6897,57.6162,57.6805,7461.0
2023-01-04 13:20:00,62.81,62.83,62.78,62.78,9687.0,57.6897,57.708,57.6621,57.6621,9687.0
2023-01-04 13:25:00,62.78,62.78,62.69,62.7,9251.0,57.6621,57.6621,57.5794,57.5886,9251.0
2023-01-04 13:30:00,62.71,62.72,62.67,62.7,4083.0,57.5978,57.607,57.5611,57.5886,4083.0
2023-01-04 13:35:00,62.7,62.7,62.65,62.66,9784.0,57.5886,57.5886,57.5427,57.5519,9784.0
2023-01-04 13:40:00,62.66,62.73,62.65,62.69,6765.0,57.5519,57.6162,57.5427,57.5794,6765.0
2023-01-04 13:45:00,62.69,62.69,62.57,62.57,6603.0,57.5794,57.5794,57.4692,57.4692,6603.0
2023-01-04 13:50:00,62.56,62.6,62.55,62.59,5958.0,57.46,57.4968,57.4508,57.4876,5958.0
2023-01-04 13:55:00,62.58,62.58,62.39,62.39,19183.0,57.4784,57.4784,57.3039,57.3039,19183.0
2023-01-04 14:00:00,62.48,62.68,62.33,62.53,37140.0,57.3866,57.5702,57.2488,57.4325,37140.0
2023-01-04 14:05:00,62.57,62.66,62.41,62.41,13779.0,57.4692,57.5519,57.3223,57.3223,13779.0
2023-01-04 14:10:00,62.41,62.5,62.37,62.5,9184.0,57.3223,57.4049,57.2855,57.4049,9184.0
2023-01-04 14:15:00,62.51,62.64,62.51,62.61,9286.0,57.4141,57.5335,57.4141,57.506,9286.0
2023-01-04 14:20:00,62.58,62.58,62.37,62.42,8849.0,57.4784,57.4784,57.2855,57.3314,8849.0
2023-01-04 14:25:00,62.44,62.44,62.28,62.32,12514.0,57.3498,57.3498,57.2029,57.2396,12514.0
2023-01-04 14:30:00,62.31,62.39,62.3,62.38,5994.0,57.2304,57.3039,57.2212,57.2947,5994.0
2023-01-04 14:35:00,62.4,62.43,62.35,62.41,8410.0,57.3131,57.3406,57.2672,57.3223,8410.0
2023-01-04 14:40:00,62.4,62.5,62.36,62.37,8348.0,57.3131,57.4049,57.2763,57.2855,8348.0
2023-01-04 14:45:00,62.37,62.41,62.3,62.3,9246.0,57.2855,57.3223,57.2212,57.2212,9246.0
2023-01-04 14:50:00,62.29,62.36,62.23,62.34,7151.0,57.212,57.2763,57.1569,57.258,7151.0
2023-01-04 14:55:00,62.34,62.5,62.34,62.48,11466.0,57.258,57.4049,57.258,57.3866,11466.0
2023-01-04 15:00:00,62.49,62.6,62.47,62.59,10499.0,57.3957,57.4968,57.3774,57.4876,10499.0
2023-01-04 15:05:00,62.6,62.62,62.55,62.62,12528.0,57.4968,57.5151,57.4508,57.5151,12528.0
2023-01-04 15:10:00,62.6,62.62,62.54,62.58,11519.0,57.4968,57.5151,57.4417,57.4784,11519.0
2023-01-04 15:15:00,62.57,62.7,62.56,62.67,26905.0,57.4692,57.5886,57.46,57.5611,26905.0
2023-01-04 15:20:00,62.67,62.71,62.5,62.53,19658.0,57.5611,57.5978,57.4049,57.4325,19658.0
2023-01-04 15:25:00,62.54,62.59,62.53,62.54,15308.0,57.4417,57.4876,57.4325,57.4417,15308.0
2023-01-04 15:30:00,62.53,62.55,62.39,62.4,15141.0,57.4325,57.4508,57.3039,57.3131,15141.0
2023-01-04 15:35:00,62.39,62.4,62.24,62.3,21019.0,57.3039,57.3131,57.1661,57.2212,21019.0
2023-01-04 15:40:00,62.29,62.32,62.19,62.23,31658.0,57.212,57.2396,57.1202,57.1569,31658.0
2023-01-04 15:45:00,62.2,62.33,62.17,62.33,37339.0,57.1294,57.2488,57.1018,57.2488,37339.0
2023-01-04 15:50:00,62.33,62.44,62.33,62.44,68498.0,57.2488,57.3498,57.2488,57.3498,68498.0
2023-01-04 15:55:00,62.44,62.52,62.44,62.51,136828.0,57.3498,57.4233,57.3498,57.4141,136828.0
2023-01-05 09:30:00,62.02,62.24,62.02,62.09,37874.0,56.9641,57.1661,56.9641,57.0283,37874.0
2023-01-05 09:35:00,62.09,62.17,61.92,61.93,10807.0,57.0283,57.1018,56.8722,56.8814,10807.0
2023-01-05 09:40:00,61.91,61.92,61.78,61.78,18289.0,56.863,56.8722,56.7436,56.7436,18289.0
2023-01-05 09:45:00,61.78,61.78,61.63,61.74,6907.0,56.7436,56.7436,56.6058,56.7069,6907.0
2023-01-05 09:50:00,61.72,61.75,61.53,61.57,12187.0,56.6885,56.7161,56.514,56.5507,12187.0
2023-01-05 09:55:00,61.55,61.59,61.46,61.48,12799.0,56.5324,56.5691,56.4497,56.4681,12799.0
2023-01-05 10:00:00,61.46,61.51,61.35,61.48,11478.0,56.4497,56.4956,56.3487,56.4681,11478.0
2023-01-05 10:05:00,61.48,61.69,61.43,61.6,23099.0,56.4681,56.661,56.4222,56.5783,23099.0
2023-01-05 10:10:00,61.6,61.65,61.55,61.6,6393.0,56.5783,56.6242,56.5324,56.5783,6393.0
2023-01-05 10:15:00,61.58,61.58,61.33,61.34,11040.0,56.5599,56.5599,56.3303,56.3395,11040.0
2023-01-05 10:20:00,61.34,61.34,61.05,61.14,12228.0,56.3395,56.3395,56.0731,56.1558,12228.0
2023-01-05 10:25:00,61.14,61.2,61.12,61.14,12601.0,56.1558,56.2109,56.1374,56.1558,12601.0
2023-01-05 10:30:00,61.14,61.18,61.08,61.13,22120.0,56.1558,56.1925,56.1007,56.1466,22120.0
2023-01-05 10:35:00,61.13,61.15,61.06,61.1,11532.0,56.1466,56.165,56.0823,56.1191,11532.0
2023-01-05 10:40:00,61.08,61.16,61.0,61.15,20355.0,56.1007,56.1742,56.0272,56.165,20355.0
2023-01-05 10:45:00,61.13,61.18,61.1,61.16,12720.0,56.1466,56.1925,56.1191,56.1742,12720.0
2023-01-05 10:50:00,61.16,61.16,60.9,60.92,13918.0,56.1742,56.1742,55.9354,55.9537,13918.0
2023-01-05 10:55:00,60.91,61.03,60.9,61.0,107337.0,55.9445,56.0548,55.9354,56.0272,107337.0
2023-01-05 11:00:00,61.0,61.02,60.87,60.99,7032.0,56.0272,56.0456,55.9078,56.018,7032.0
2023-01-05 11:05:00,60.98,61.05,60.96,61.01,16636.0,56.0088,56.0731,55.9905,56.0364,16636.0
2023-01-05 11:10:00,61.02,61.03,60.93,60.96,8313.0,56.0456,56.0548,55.9629,55.9905,8313.0
2023-01-05 11:15:00,60.95,61.02,60.91,60.98,9081.0,55.9813,56.0456,55.9445,56.0088,9081.0
2023-01-05 11:20:00,60.97,60.98,60.91,60.93,8712.0,55.9997,56.0088,55.9445,55.9629,8712.0
2023-01-05 11:25:00,60.94,60.99,60.88,60.95,13350.0,55.9721,56.018,55.917,55.9813,13350.0
2023-01-05 11:30:00,60.95,60.95,60.86,60.89,9128.0,55.9813,55.9813,55.8986,55.9262,9128.0
2023-01-05 11:35:00,60.89,60.93,60.86,60.89,9888.0,55.9262,55.9629,55.8986,55.9262,9888.0
2023-01-05 11:40:00,60.87,60.96,60.85,60.92,9503.0,55.9078,55.9905,55.8894,55.9537,9503.0
2023-01-05 11:45:00,60.9,60.95,60.88,60.92,6944.0,55.9354,55.9813,55.917,55.9537,6944.0
2023-01-05 11:50:00,60.92,60.92,60.83,60.84,16522.0,55.9537,55.9537,55.8711,55.8802,16522.0
2023-01-05 11:55:00,60.84,60.92,60.83,60.87,8194.0,55.8802,55.9537,55.8711,55.9078,8194.0
2023-01-05 12:00:00,60.84,60.93,60.83,60.9,7007.0,55.8802,55.9629,55.8711,55.9354,7007.0
2023-01-05 12:05:00,60.91,60.97,60.88,60.95,24780.0,55.9445,55.9997,55.917,55.9813,24780.0
2023-01-05 12:10:00,60.95,60.95,60.91,60.92,14024.0,55.9813,55.9813,55.9445,55.9537,14024.0
2023-01-05 12:15:00,60.93,60.93,60.83,60.83,13026.0,55.9629,55.9629,55.8711,55.8711,13026.0
2023-01-05 12:20:00,60.84,60.93,60.84,60.92,7185.0,55.8802,55.9629,55.8802,55.9537,7185.0
2023-01-05 12:25:00,60.91,60.91,60.86,60.91,5902.0,55.9445,55.9445,55.8986,55.9445,5902.0
2023-01-05 12:30:00,60.9,61.03,60.89,61.02,9103.0,55.9354,56.0548,55.9262,56.0456,9103.0
2023-01-05 12:35:00,61.01,61.03,60.92,60.92,11032.0,56.0364,56.0548,55.9537,55.9537,11032.0
2023-01-05 12:40:00,60.93,60.98,60.93,60.97,9121.0,55.9629,56.0088,55.9629,55.9997,9121.0
2023-01-05 12:45:00,60.97,61.03,60.96,61.02,7136.0,55.9997,56.0548,55.9905,56.0456,7136.0
2023-01-05 12:50:00,61.02,61.04,60.99,61.0,11862.0,56.0456,56.0639,56.018,56.0272,11862.0
2023-01-05 12:55:00,61.01,61.02,60.98,61.02,25318.0,56.0364,56.0456,56.0088,56.0456,25318.0
2023-01-05 13:00:00,61.01,61.05,60.95,60.98,15016.0,56.0364,56.0731,55.9813,56.0088,15016.0
2023-01-05 13:05:00,60.97,61.02,60.92,60.92,7362.0,55.9997,56.0456,55.9537,55.9537,7362.0
2023-01-05 13:10:00,60.91,60.94,60.87,60.94,11304.0,55.9445,55.9721,55.9078,55.9721,11304.0
2023-01-05 13:15:00,60.93,60.94,60.88,60.9,11995.0,55.9629,55.9721,55.917,55.9354,11995.0
2023-01-05 13:20:00,60.9,61.13,60.89,61.1,12499.0,55.9354,56.1466,55.9262,56.1191,12499.0
2023-01-05 13:25:00,61.1,61.17,61.06,61.06,14722.0,56.1191,56.1833,56.0823,56.0823,14722.0
2023-01-05 13:30:00,61.07,61.12,61.07,61.12,7820.0,56.0915,56.1374,56.0915,56.1374,7820.0
2023-01-05 13:35:00,61.12,61.13,61.02,61.05,8793.0,56.1374,56.1466,56.0456,56.0731,8793.0
2023-01-05 13:40:00,61.06,61.12,61.05,61.08,10024.0,56.0823,56.1374,56.0731,56.1007,10024.0
2023-01-05 13:45:00,61.08,61.11,61.04,61.09,9626.0,56.1007,56.1282,56.0639,56.1099,9626.0
2023-01-05 13:50:00,61.09,61.1,61.02,61.03,11798.0,56.1099,56.1191,56.0456,56.0548,11798.0
2023-01-05 13:55:00,61.03,61.07,60.98,61.01,15453.0,56.0548,56.0915,56.0088,56.0364,15453.0
2023-01-05 14:00:00,61.01,61.12,61.01,61.08,13671.0,56.0364,56.1374,56.0364,56.1007,13671.0
2023-01-05 14:05:00,61.07,61.16,61.06,61.14,17496.0,56.0915,56.1742,56.0823,56.1558,17496.0
2023-01-05 14:10:00,61.13,61.15,61.06,61.06,10439.0,56.1466,56.165,56.0823,56.0823,10439.0
2023-01-05 14:15:00,61.07,61.12,61.06,61.11,8552.0,56.0915,56.1374,56.0823,56.1282,8552.0
2023-01-05 14:20:00,61.11,61.13,61.07,61.12,10713.0,56.1282,56.1466,56.0915,56.1374,10713.0
2023-01-05 14:25:00,61.13,61.14,61.02,61.03,11465.0,56.1466,56.1558,56.0456,56.0548,11465.0
2023-01-05 14:30:00,61.04,61.07,61.02,61.04,12802.0,56.0639,56.0915,56.0456,56.0639,12802.0
2023-01-05 14:35:00,61.05,61.2,61.04,61.16,18074.0,56.0731,56.2109,56.0639,56.1742,18074.0
2023-01-05 14:40:00,61.16,61.17,61.14,61.16,11658.0,56.1742,56.1833,56.1558,56.1742,11658.0
2023-01-05 14:45:00,61.14,61.25,61.14,61.23,8457.0,56.1558,56.2568,56.1558,56.2385,8457.0
2023-01-05 14:50:00,61.24,61.29,61.22,61.28,65346.0,56.2476,56.2936,56.2293,56.2844,65346.0
2023-01-05 14:55:00,61.28,61.31,61.22,61.23,11130.0,56.2844,56.3119,56.2293,56.2385,11130.0
2023-01-05 15:00:00,61.23,61.23,61.13,61.17,10358.0,56.2385,56.2385,56.1466,56.1833,10358.0
2023-01-05 15:05:00,61.16,61.17,61.04,61.05,20506.0,56.1742,56.1833,56.0639,56.0731,20506.0
2023-01-05 15:10:00,61.04,61.04,60.94,60.95,13053.0,56.0639,56.0639,55.9721,55.9813,13053.0
2023-01-05 15:15:00,60.95,61.08,60.95,61.07,20471.0,55.9813,56.1007,55.9813,56.0915,20471.0
2023-01-05 15:20:00,61.06,61.08,61.03,61.04,8486.0,56.0823,56.1007,56.0548,56.0639,8486.0
2023-01-05 15:25:00,61.04,61.04,60.99,61.01,12218.0,56.0639,56.0639,56.018,56.0364,12218.0
2023-01-05 15:30:00,61.0,61.09,60.95,61.08,16766.0,56.0272,56.1099,55.9813,56.1007,16766.0
2023-01-05 15:35:00,61.08,61.13,61.04,61.05,15960.0,56.1007,56.1466,56.0639,56.0731,15960.0
2023-01-05 15:40:00,61.05,61.06,60.95,60.98,81037.0,56.0731,56.0823,55.9813,56.0088,81037.0
2023-01-05 15:45:00,60.98,61.05,60.82,60.88,47447.0,56.0088,56.0731,55.8619,55.917,47447.0
2023-01-05 15:50:00,60.88,61.04,60.86,61.04,71822.0,55.917,56.0639,55.8986,56.0639,71822.0
2023-01-05 15:55:00,61.04,61.14,61.02,61.12,174008.0,56.0639,56.1558,56.0456,56.1374,174008.0
2023-01-06 09:30:00,61.9,62.18,61.71,62.18,24819.0,56.8538,57.111,56.6793,57.111,24819.0
2023-01-06 09:35:00,62.21,62.21,61.93,61.96,8114.0,57.1386,57.1386,56.8814,56.9089,8114.0
2023-01-06 09:40:00,61.96,61.97,61.81,61.88,15773.0,56.9089,56.9181,56.7712,56.8355,15773.0
2023-01-06 09:45:00,61.9,61.9,61.8,61.86,17021.0,56.8538,56.8538,56.762,56.8171,17021.0
2023-01-06 09:50:00,61.87,62.02,61.87,61.95,13054.0,56.8263,56.9641,56.8263,56.8998,13054.0
2023-01-06 09:55:00,61.95,62.0,61.87,61.94,12074.0,56.8998,56.9457,56.8263,56.8906,12074.0
2023-01-06 10:00:00,62.0,62.28,61.94,62.15,22269.0,56.9457,57.2029,56.8906,57.0835,22269.0
2023-01-06 10:05:00,62.14,62.26,62.07,62.17,19992.0,57.0743,57.1845,57.01,57.1018,19992.0
2023-01-06 10:10:00,62.17,62.31,62.15,62.17,13806.0,57.1018,57.2304,57.0835,57.1018,13806.0
2023-01-06 10:15:00,62.17,62.34,62.17,62.28,8459.0,57.1018,57.258,57.1018,57.2029,8459.0
2023-01-06 10:20:00,62.27,62.28,62.16,62.17,9747.0,57.1937,57.2029,57.0926,57.1018,9747.0
2023-01-06 10:25:00,62.17,62.18,62.02,62.02,23647.0,57.1018,57.111,56.9641,56.9641,23647.0
2023-01-06 10:30:00,62.04,62.15,62.04,62.1,12227.0,56.9824,57.0835,56.9824,57.0375,12227.0
2023-01-06 10:35:00,62.09,62.28,62.08,62.28,18772.0,57.0283,57.2029,57.0192,57.2029,18772.0
2023-01-06 10:40:00,62.29,62.41,62.29,62.29,15358.0,57.212,57.3223,57.212,57.212,15358.0
2023-01-06 10:45:00,62.3,62.4,62.3,62.4,16691.0,57.2212,57.3131,57.2212,57.3131,16691.0
2023-01-06 10:50:00,62.39,62.44,62.38,62.43,7404.0,57.3039,57.3498,57.2947,57.3406,7404.0
2023-01-06 10:55:00,62.42,62.43,62.33,62.33,21827.0,57.3314,57.3406,57.2488,57.2488,21827.0
2023-01-06 11:00:00,62.33,62.4,62.33,62.33,11689.0,57.2488,57.3131,57.2488,57.2488,11689.0
2023-01-06 11:05:00,62.33,62.41,62.31,62.38,13111.0,57.2488,57.3223,57.2304,57.2947,13111.0
2023-01-06 11:10:00,62.36,62.39,62.28,62.29,7698.0,57.2763,57.3039,57.2029,57.212,7698.0
2023-01-06 11:15:00,62.29,62.36,62.29,62.36,16437.0,57.212,57.2763,57.212,57.2763,16437.0
2023-01-06 11:20:00,62.38,62.46,62.36,62.46,8781.0,57.2947,57.3682,57.2763,57.3682,8781.0
2023-01-06 11:25:00,62.43,62.44,62.3,62.31,61613.0,57.3406,57.3498,57.2212,57.2304,61613.0
2023-01-06 11:30:00,62.3,62.4,62.29,62.35,41538.0,57.2212,57.3131,57.212,57.2672,41538.0
2023-01-06 11:35:00,62.36,62.39,62.31,62.35,13845.0,57.2763,57.3039,57.2304,57.2672,13845.0
2023-01-06 11:40:00,62.36,62.37,62.3,62.36,6388.0,57.2763,57.2855,57.2212,57.2763,6388.0
2023-01-06 11:45:00,62.37,62.43,62.36,62.41,9921.0,57.2855,57.3406,57.2763,57.3223,9921.0
2023-01-06 11:50:00,62.41,62.46,62.39,62.4,15962.0,57.3223,57.3682,57.3039,57.3131,15962.0
2023-01-06 11:55:00,62.41,62.45,62.4,62.4,13431.0,57.3223,57.359,57.3131,57.3131,13431.0
2023-01-06 12:00:00,62.41,62.44,62.37,62.41,7707.0,57.3223,57.3498,57.2855,57.3223,7707.0
2023-01-06 12:05:00,62.41,62.41,62.37,62.37,9986.0,57.3223,57.3223,57.2855,57.2855,9986.0
2023-01-06 12:10:00,62.36,62.36,62.21,62.21,6698.0,57.2763,57.2763,57.1386,57.1386,6698.0
2023-01-06 12:15:00,62.21,62.25,62.1,62.23,8722.0,57.1386,57.1753,57.0375,57.1569,8722.0
2023-01-06 12:20:00,62.25,62.27,62.19,62.19,3911.0,57.1753,57.1937,57.1202,57.1202,3911.0
2023-01-06 12:25:00,62.17,62.23,62.16,62.16,6919.0,57.1018,57.1569,57.0926,57.0926,6919.0
2023-01-06 12:30:00,62.16,62.25,62.16,62.24,8030.0,57.0926,57.1753,57.0926,57.1661,8030.0
2023-01-06 12:35:00,62.25,62.26,62.21,62.24,4971.0,57.1753,57.1845,57.1386,57.1661,4971.0
2023-01-06 12:40:00,62.27,62.31,62.25,62.3,6397.0,57.1937,57.2304,57.1753,57.2212,6397.0
2023-01-06 12:45:00,62.3,62.35,62.3,62.32,6290.0,57.2212,57.2672,57.2212,57.2396,6290.0
2023-01-06 12:50:00,62.31,62.34,62.25,62.3,5278.0,57.2304,57.258,57.1753,57.2212,5278.0
2023-01-06 12:55:00,62.3,62.33,62.28,62.31,6469.0,57.2212,57.2488,57.2029,57.2304,6469.0
2023-01-06 13:00:00,62.33,62.36,62.29,62.3,12373.0,57.2488,57.2763,57.212,57.2212,12373.0
2023-01-06 13:05:00,62.3,62.37,62.3,62.36,4044.0,57.2212,57.2855,57.2212,57.2763,4044.0
2023-01-06 13:10:00,62.35,62.42,62.32,62.41,56490.0,57.2672,57.3314,57.2396,57.3223,56490.0
2023-01-06 13:15:00,62.41,62.41,62.31,62.35,6985.0,57.3223,57.3223,57.2304,57.2672,6985.0
2023-01-06 13:20:00,62.35,62.4,62.32,62.4,4101.0,57.2672,57.3131,57.2396,57.3131,4101.0
2023-01-06 13:25:00,62.39,62.41,62.36,62.38,7974.0,57.3039,57.3223,57.2763,57.2947,7974.0
2023-01-06 13:30:00,62.38,62.41,62.37,62.4,28745.0,57.2947,57.3223,57.2855,57.3131,28745.0
2023-01-06 13:35:00,62.4,62.41,62.37,62.4,22206.0,57.3131,57.3223,57.2855,57.3131,22206.0
2023-01-06 13:40:00,62.39,62.41,62.26,62.26,8087.0,57.3039,57.3223,57.1845,57.1845,8087.0
2023-01-06 13:45:00,62.26,62.32,62.23,62.32,9642.0,57.1845,57.2396,57.1569,57.2396,9642.0
2023-01-06 13:50:00,62.31,62.33,62.27,62.33,7348.0,57.2304,57.2488,57.1937,57.2488,7348.0
2023-01-06 13:55:00,62.33,62.39,62.32,62.39,9221.0,57.2488,57.3039,57.2396,57.3039,9221.0
2023-01-06 14:00:00,62.39,62.46,62.39,62.46,27522.0,57.3039,57.3682,57.3039,57.3682,27522.0
2023-01-06 14:05:00,62.46,62.5,62.43,62.45,6833.0,57.3682,57.4049,57.3406,57.359,6833.0
2023-01-06 14:10:00,62.45,62.47,62.41,62.44,10909.0,57.359,57.3774,57.3223,57.3498,10909.0
2023-01-06 14:15:00,62.45,62.47,62.39,62.46,15756.0,57.359,57.3774,57.3039,57.3682,15756.0
2023-01-06 14:20:00,62.46,62.5,62.43,62.47,24063.0,57.3682,57.4049,57.3406,57.3774,24063.0
2023-01-06 14:25:00,62.46,62.46,62.36,62.37,16592.0,57.3682,57.3682,57.2763,57.2855,16592.0
2023-01-06 14:30:00,62.37,62.47,62.37,62.45,18000.0,57.2855,57.3774,57.2855,57.359,18000.0
2023-01-06 14:35:00,62.44,62.5,62.44,62.49,21777.0,57.3498,57.4049,57.3498,57.3957,21777.0
2023-01-06 14:40:00,62.5,62.51,62.47,62.5,9679.0,57.4049,57.4141,57.3774,57.4049,9679.0
2023-01-06 14:45:00,62.5,62.51,62.46,62.5,8877.0,57.4049,57.4141,57.3682,57.4049,8877.0
2023-01-06 14:50:00,62.5,62.6,62.49,62.6,20637.0,57.4049,57.4968,57.3957,57.4968,20637.0
2023-01-06 14:55:00,62.6,62.66,62.6,62.61,9774.0,57.4968,57.5519,57.4968,57.506,9774.0
2023-01-06 15:00:00,62.61,62.71,62.6,62.71,9471.0,57.506,57.5978,57.4968,57.5978,9471.0
2023-01-06 15:05:00,62.71,62.77,62.71,62.75,11928.0,57.5978,57.6529,57.5978,57.6345,11928.0
2023-01-06 15:10:00,62.75,62.83,62.72,62.82,13727.0,57.6345,57.708,57.607,57.6988,13727.0
2023-01-06 15:15:00,62.83,62.86,62.79,62.8,8489.0,57.708,57.7356,57.6713,57.6805,8489.0
2023-01-06 15:20:00,62.8,62.81,62.73,62.8,13080.0,57.6805,57.6897,57.6162,57.6805,13080.0
2023-01-06 15:25:00,62.8,62.8,62.71,62.71,13037.0,57.6805,57.6805,57.5978,57.5978,13037.0
2023-01-06 15:30:00,62.71,62.79,62.7,62.74,11226.0,57.5978,57.6713,57.5886,57.6254,11226.0
2023-01-06 15:35:00,62.73,62.78,62.72,62.78,11047.0,57.6162,57.6621,57.607,57.6621,11047.0
2023-01-06 15:40:00,62.78,62.8,62.75,62.79,18534.0,57.6621,57.6805,57.6345,57.6713,18534.0
2023-01-06 15:45:00,62.79,62.84,62.76,62.76,74942.0,57.6713,57.7172,57.6437,57.6437,74942.0
2023-01-06 15:50:00,62.76,62.76,62.56,62.61,71860.0,57.6437,57.6437,57.46,57.506,71860.0
2023-01-06 15:55:00,62.61,62.68,62.57,62.63,167296.0,57.506,57.5702,57.4692,57.5243,167296.0
2023-01-09 09:30:00,62.5,62.69,62.46,62.63,37095.0,57.4049,57.5794,57.3682,57.5243,37095.0
2023-01-09 09:35:00,62.65,62.69,62.55,62.61,20247.0,57.5427,57.5794,57.4508,57.506,20247.0
2023-01-09 09:40:00,62.62,62.76,62.56,62.59,32955.0,57.5151,57.6437,57.46,57.4876,32955.0
2023-01-09 09:45:00,62.59,62.75,62.59,62.75,10248.0,57.4876,57.6345,57.4876,57.6345,10248.0
2023-01-09 09:50:00,62.76,62.93,62.73,62.91,15350.0,57.6437,57.7999,57.6162,57.7815,15350.0
2023-01-09 09:55:00,62.91,62.96,62.82,62.93,18129.0,57.7815,57.8274,57.6988,57.7999,18129.0
2023-01-09 10:00:00,62.96,62.97,62.82,62.86,3931.0,57.8274,57.8366,57.6988,57.7356,3931.0
2023-01-09 10:05:00,62.86,62.91,62.85,62.91,4418.0,57.7356,57.7815,57.7264,57.7815,4418.0
2023-01-09 10:10:00,62.94,63.05,62.94,63.03,13730.0,57.8091,57.9101,57.8091,57.8917,13730.0
2023-01-09 10:15:00,63.02,63.13,63.02,63.11,3874.0,57.8825,57.9836,57.8825,57.9652,3874.0
2023-01-09 10:20:00,63.11,63.15,63.01,63.02,6135.0,57.9652,58.0019,57.8733,57.8825,6135.0
2023-01-09 10:25:00,63.02,63.07,62.95,63.07,12411.0,57.8825,57.9285,57.8182,57.9285,12411.0
2023-01-09 10:30:00,63.08,63.2,63.08,63.17,6740.0,57.9376,58.0479,57.9376,58.0203,6740.0
2023-01-09 10:35:00,63.18,63.27,63.18,63.26,11160.0,58.0295,58.1122,58.0295,58.103,11160.0
2023-01-09 10:40:00,63.27,63.28,63.16,63.21,8172.0,58.1122,58.1213,58.0111,58.057,8172.0
2023-01-09 10:45:00,63.2,63.31,63.2,63.29,27058.0,58.0479,58.1489,58.0479,58.1305,27058.0
2023-01-09 10:50:00,63.29,63.3,63.13,63.14,4554.0,58.1305,58.1397,57.9836,57.9927,4554.0
2023-01-09 10:55:00,63.12,63.18,63.08,63.08,5537.0,57.9744,58.0295,57.9376,57.9376,5537.0
2023-01-09 11:00:00,63.09,63.18,63.09,63.18,13091.0,57.9468,58.0295,57.9468,58.0295,13091.0
2023-01-09 11:05:00,63.19,63.19,63.14,63.18,12130.0,58.0387,58.0387,57.9927,58.0295,12130.0
2023-01-09 11:10:00,63.2,63.33,63.19,63.33,19167.0,58.0479,58.1673,58.0387,58.1673,19167.0
2023-01-09 11:15:00,63.33,63.38,63.31,63.37,7160.0,58.1673,58.2132,58.1489,58.204,7160.0
2023-01-09 11:20:00,63.39,63.46,63.38,63.45,12707.0,58.2224,58.2867,58.2132,58.2775,12707.0
2023-01-09 11:25:00,63.45,63.45,63.37,63.39,14634.0,58.2775,58.2775,58.204,58.2224,14634.0
2023-01-09 11:30:00,63.39,63.42,63.38,63.4,4804.0,58.2224,58.2499,58.2132,58.2316,4804.0
2023-01-09 11:35:00,63.4,63.45,63.38,63.45,9029.0,58.2316,58.2775,58.2132,58.2775,9029.0
2023-01-09 11:40:00,63.48,63.66,63.48,63.65,68934.0,58.305,58.4704,58.305,58.4612,68934.0
2023-01-09 11:45:00,63.68,63.73,63.67,63.73,44567.0,58.4887,58.5347,58.4795,58.5347,44567.0
2023-01-09 11:50:00,63.73,63.76,63.62,63.69,35202.0,58.5347,58.5622,58.4336,58.4979,35202.0
2023-01-09 11:55:00,63.69,63.73,63.59,63.73,11935.0,58.4979,58.5347,58.4061,58.5347,11935.0
2023-01-09 12:00:00,63.73,63.73,63.61,63.64,6652.0,58.5347,58.5347,58.4244,58.452,6652.0
2023-01-09 12:05:00,63.63,63.65,63.53,63.55,5891.0,58.4428,58.4612,58.351,58.3693,5891.0
2023-01-09 12:10:00,63.56,63.59,63.45,63.48,5020.0,58.3785,58.4061,58.2775,58.305,5020.0
2023-01-09 12:15:00,63.49,63.49,63.42,63.44,3246.0,58.3142,58.3142,58.2499,58.2683,3246.0
2023-01-09 12:20:00,63.43,63.43,63.36,63.38,11168.0,58.2591,58.2591,58.1948,58.2132,11168.0
2023-01-09 12:25:00,63.38,63.43,63.34,63.43,8048.0,58.2132,58.2591,58.1764,58.2591,8048.0
2023-01-09 12:30:00,63.45,63.54,63.44,63.46,16304.0,58.2775,58.3601,58.2683,58.2867,16304.0
2023-01-09 12:35:00,63.46,63.47,63.42,63.44,13043.0,58.2867,58.2958,58.2499,58.2683,13043.0
2023-01-09 12:40:00,63.46,63.48,63.44,63.46,5643.0,58.2867,58.305,58.2683,58.2867,5643.0
2023-01-09 12:45:00,63.47,63.55,63.47,63.53,7404.0,58.2958,58.3693,58.2958,58.351,7404.0
2023-01-09 12:50:00,63.52,63.54,63.5,63.51,2882.0,58.3418,58.3601,58.3234,58.3326,2882.0
2023-01-09 12:55:00,63.51,63.53,63.48,63.52,3205.0,58.3326,58.351,58.305,58.3418,3205.0
2023-01-09 13:00:00,63.52,63.52,63.45,63.46,4281.0,58.3418,58.3418,58.2775,58.2867,4281.0
2023-01-09 13:05:00,63.46,63.47,63.41,63.42,6597.0,58.2867,58.2958,58.2407,58.2499,6597.0
2023-01-09 13:10:00,63.43,63.51,63.42,63.5,8483.0,58.2591,58.3326,58.2499,58.3234,8483.0
2023-01-09 13:15:00,63.51,63.52,63.45,63.45,5700.0,58.3326,58.3418,58.2775,58.2775,5700.0
2023-01-09 13:20:00,63.44,63.52,63.41,63.51,4842.0,58.2683,58.3418,58.2407,58.3326,4842.0
2023-01-09 13:25:00,63.49,63.49,63.41,63.45,4548.0,58.3142,58.3142,58.2407,58.2775,4548.0
2023-01-09 13:30:00,63.43,63.45,63.39,63.41,13652.0,58.2591,58.2775,58.2224,58.2407,13652.0
2023-01-09 13:35:00,63.4,63.41,63.29,63.31,13820.0,58.2316,58.2407,58.1305,58.1489,13820.0
2023-01-09 13:40:00,63.31,63.32,63.27,63.27,7694.0,58.1489,58.1581,58.1122,58.1122,7694.0
2023-01-09 13:45:00,63.26,63.36,63.26,63.34,3831.0,58.103,58.1948,58.103,58.1764,3831.0
2023-01-09 13:50:00,63.34,63.42,63.33,63.42,5526.0,58.1764,58.2499,58.1673,58.2499,5526.0
2023-01-09 13:55:00,63.41,63.49,63.41,63.48,15884.0,58.2407,58.3142,58.2407,58.305,15884.0
2023-01-09 14:00:00,63.48,63.58,63.47,63.55,9802.0,58.305,58.3969,58.2958,58.3693,9802.0
2023-01-09 14:05:00,63.55,63.56,63.45,63.56,12016.0,58.3693,58.3785,58.2775,58.3785,12016.0
2023-01-09 14:10:00,63.55,63.67,63.54,63.64,12880.0,58.3693,58.4795,58.3601,58.452,12880.0
2023-01-09 14:15:00,63.62,63.64,63.58,63.62,19221.0,58.4336,58.452,58.3969,58.4336,19221.0
2023-01-09 14:20:00,63.64,63.7,63.59,63.65,34680.0,58.452,58.5071,58.4061,58.4612,34680.0
2023-01-09 14:25:00,63.65,63.68,63.59,63.61,39330.0,58.4612,58.4887,58.4061,58.4244,39330.0
2023-01-09 14:30:00,63.59,63.64,63.55,63.56,38627.0,58.4061,58.452,58.3693,58.3785,38627.0
2023-01-09 14:35:00,63.56,63.67,63.54,63.67,55345.0,58.3785,58.4795,58.3601,58.4795,55345.0
2023-01-09 14:40:00,63.67,63.67,63.6,63.66,29749.0,58.4795,58.4795,58.4152,58.4704,29749.0
2023-01-09 14:45:00,63.67,63.69,63.6,63.6,12009.0,58.4795,58.4979,58.4152,58.4152,12009.0
2023-01-09 14:50:00,63.61,63.63,63.59,63.62,10008.0,58.4244,58.4428,58.4061,58.4336,10008.0
2023-01-09 14:55:00,63.62,63.62,63.46,63.46,8766.0,58.4336,58.4336,58.2867,58.2867,8766.0
2023-01-09 15:00:00,63.46,63.58,63.46,63.54,27727.0,58.2867,58.3969,58.2867,58.3601,27727.0
2023-01-09 15:05:00,63.55,63.59,63.54,63.58,12769.0,58.3693,58.4061,58.3601,58.3969,12769.0
2023-01-09 15:10:00,63.57,63.57,63.48,63.48,23965.0,58.3877,58.3877,58.305,58.305,23965.0
2023-01-09 15:15:00,63.49,63.53,63.47,63.53,12357.0,58.3142,58.351,58.2958,58.351,12357.0
2023-01-09 15:20:00,63.51,63.52,63.42,63.43,14110.0,58.3326,58.3418,58.2499,58.2591,14110.0
2023-01-09 15:25:00,63.43,63.48,63.42,63.44,25933.0,58.2591,58.305,58.2499,58.2683,25933.0
2023-01-09 15:30:00,63.45,63.56,63.42,63.55,20874.0,58.2775,58.3785,58.2499,58.3693,20874.0
2023-01-09 15:35:00,63.56,63.56,63.45,63.46,13653.0,58.3785,58.3785,58.2775,58.2867,13653.0
2023-01-09 15:40:00,63.46,63.57,63.43,63.57,22579.0,58.2867,58.3877,58.2591,58.3877,22579.0
2023-01-09 15:45:00,63.57,63.6,63.49,63.55,42950.0,58.3877,58.4152,58.3142,58.3693,42950.0
2023-01-09 15:50:00,63.54,63.67,63.54,63.59,77145.0,58.3601,58.4795,58.3601,58.4061,77145.0
2023-01-09 15:55:00,63.59,63.62,63.45,63.5,149742.0,58.4061,58.4336,58.2775,58.3234,149742.0
2023-01-10 09:30:00,63.33,63.4,63.11,63.13,30036.0,58.1673,58.2316,57.9652,57.9836,30036.0
2023-01-10 09:35:00,63.09,63.19,63.06,63.17,5662.0,57.9468,58.0387,57.9193,58.0203,5662.0
2023-01-10 09:40:00,63.18,63.29,63.16,63.28,13460.0,58.0295,58.1305,58.0111,58.1213,13460.0
2023-01-10 09:45:00,63.27,63.39,63.23,63.38,7730.0,58.1122,58.2224,58.0754,58.2132,7730.0
2023-01-10 09:50:00,63.38,63.48,63.28,63.46,14042.0,58.2132,58.305,58.1213,58.2867,14042.0
2023-01-10 09:55:00,63.42,63.44,63.29,63.34,13964.0,58.2499,58.2683,58.1305,58.1764,13964.0
2023-01-10 10:00:00,63.35,63.36,63.27,63.31,16386.0,58.1856,58.1948,58.1122,58.1489,16386.0
2023-01-10 10:05:00,63.31,63.41,63.28,63.38,8445.0,58.1489,58.2407,58.1213,58.2132,8445.0
2023-01-10 10:10:00,63.38,63.58,63.36,63.48,8211.0,58.2132,58.3969,58.1948,58.305,8211.0
2023-01-10 10:15:00,63.48,63.48,63.27,63.3,9251.0,58.305,58.305,58.1122,58.1397,9251.0
2023-01-10 10:20:00,63.3,63.33,63.19,63.33,8556.0,58.1397,58.1673,58.0387,58.1673,8556.0
2023-01-10 10:25:00,63.33,63.39,63.19,63.26,8098.0,58.1673,58.2224,58.0387,58.103,8098.0
2023-01-10 10:30:00,63.28,63.28,63.14,63.15,26638.0,58.1213,58.1213,57.9927,58.0019,26638.0
2023-01-10 10:35:00,63.22,63.27,63.14,63.26,8807.0,58.0662,58.1122,57.9927,58.103,8807.0
2023-01-10 10:40:00,63.27,63.27,63.13,63.15,6819.0,58.1122,58.1122,57.9836,58.0019,6819.0
2023-01-10 10:45:00,63.17,63.2,63.12,63.15,6569.0,58.0203,58.0479,57.9744,58.0019,6569.0
2023-01-10 10:50:00,63.15,63.3,63.15,63.27,19328.0,58.0019,58.1397,58.0019,58.1122,19328.0
2023-01-10 10:55:00,63.26,63.33,63.23,63.31,4263.0,58.103,58.1673,58.0754,58.1489,4263.0
2023-01-10 11:00:00,63.3,63.32,63.27,63.31,4491.0,58.1397,58.1581,58.1122,58.1489,4491.0
2023-01-10 11:05:00,63.29,63.3,63.2,63.2,2577.0,58.1305,58.1397,58.0479,58.0479,2577.0
2023-01-10 11:10:00,63.2,63.32,63.18,63.25,8106.0,58.0479,58.1581,58.0295,58.0938,8106.0
2023-01-10 11:15:00,63.27,63.32,63.21,63.26,4381.0,58.1122,58.1581,58.057,58.103,4381.0
2023-01-10 11:20:00,63.28,63.32,63.24,63.3,5757.0,58.1213,58.1581,58.0846,58.1397,5757.0
2023-01-10 11:25:00,63.3,63.3,63.08,63.12,7175.0,58.1397,58.1397,57.9376,57.9744,7175.0
2023-01-10 11:30:00,63.13,63.14,63.03,63.06,7590.0,57.9836,57.9927,57.8917,57.9193,7590.0
2023-01-10 11:35:00,63.06,63.11,63.04,63.05,4683.0,57.9193,57.9652,57.9009,57.9101,4683.0
2023-01-10 11:40:00,63.09,63.11,63.05,63.07,3502.0,57.9468,57.9652,57.9101,57.9285,3502.0
2023-01-10 11:45:00,63.07,63.17,63.02,63.17,7957.0,57.9285,58.0203,57.8825,58.0203,7957.0
2023-01-10 11:50:00,63.19,63.2,63.1,63.1,5666.0,58.0387,58.0479,57.956,57.956,5666.0
2023-01-10 11:55:00,63.11,63.18,63.11,63.12,6027.0,57.9652,58.0295,57.9652,57.9744,6027.0
2023-01-10 12:00:00,63.13,63.13,63.03,63.07,4678.0,57.9836,57.9836,57.8917,57.9285,4678.0
2023-01-10 12:05:00,63.11,63.15,63.09,63.15,4725.0,57.9652,58.0019,57.9468,58.0019,4725.0
2023-01-10 12:10:00,63.14,63.21,63.13,63.16,5049.0,57.9927,58.057,57.9836,58.0111,5049.0
2023-01-10 12:15:00,63.18,63.18,63.12,63.18,9613.0,58.0295,58.0295,57.9744,58.0295,9613.0
2023-01-10 12:20:00,63.19,63.22,63.16,63.22,5722.0,58.0387,58.0662,58.0111,58.0662,5722.0
2023-01-10 12:25:00,63.22,63.23,63.18,63.18,6839.0,58.0662,58.0754,58.0295,58.0295,6839.0
2023-01-10 12:30:00,63.19,63.19,63.11,63.17,7416.0,58.0387,58.0387,57.9652,58.0203,7416.0
2023-01-10 12:35:00,63.18,63.24,63.16,63.24,10064.0,58.0295,58.0846,58.0111,58.0846,10064.0
2023-01-10 12:40:00,63.23,63.24,63.2,63.21,7598.0,58.0754,58.0846,58.0479,58.057,7598.0
2023-01-10 12:45:00,63.22,63.25,63.21,63.21,8564.0,58.0662,58.0938,58.057,58.057,8564.0
2023-01-10 12:50:00,63.21,63.24,63.2,63.22,5317.0,58.057,58.0846,58.0479,58.0662,5317.0
2023-01-10 12:55:00,63.23,63.29,63.23,63.27,8258.0,58.0754,58.1305,58.0754,58.1122,8258.0
2023-01-10 13:00:00,63.28,63.39,63.26,63.37,9827.0,58.1213,58.2224,58.103,58.204,9827.0
2023-01-10 13:05:00,63.38,63.38,63.3,63.34,4933.0,58.2132,58.2132,58.1397,58.1764,4933.0
2023-01-10 13:10:00,63.35,63.36,63.28,63.28,11042.0,58.1856,58.1948,58.1213,58.1213,11042.0
2023-01-10 13:15:00,63.28,63.3,63.23,63.24,3985.0,58.1213,58.1397,58.0754,58.0846,3985.0
2023-01-10 13:20:00,63.24,63.26,63.23,63.25,4095.0,58.0846,58.103,58.0754,58.0938,4095.0
2023-01-10 13:25:00,63.25,63.25,63.2,63.25,9564.0,58.0938,58.0938,58.0479,58.0938,9564.0
2023-01-10 13:30:00,63.24,63.32,63.24,63.3,5888.0,58.0846,58.1581,58.0846,58.1397,5888.0
2023-01-10 13:35:00,63.3,63.35,63.28,63.28,5950.0,58.1397,58.1856,58.1213,58.1213,5950.0
2023-01-10 13:40:00,63.3,63.32,63.26,63.27,8232.0,58.1397,58.1581,58.103,58.1122,8232.0
2023-01-10 13:45:00,63.27,63.34,63.26,63.34,5006.0,58.1122,58.1764,58.103,58.1764,5006.0
2023-01-10 13:50:00,63.34,63.35,63.3,63.31,4953.0,58.1764,58.1856,58.1397,58.1489,4953.0
2023-01-10 13:55:00,63.32,63.39,63.29,63.38,6652.0,58.1581,58.2224,58.1305,58.2132,6652.0
2023-01-10 14:00:00,63.4,63.42,63.37,63.41,6946.0,58.2316,58.2499,58.204,58.2407,6946.0
2023-01-10 14:05:00,63.4,63.44,63.37,63.44,3290.0,58.2316,58.2683,58.204,58.2683,3290.0
2023-01-10 14:10:00,63.45,63.46,63.41,63.46,3628.0,58.2775,58.2867,58.2407,58.2867,3628.0
2023-01-10 14:15:00,63.46,63.49,63.46,63.48,4007.0,58.2867,58.3142,58.2867,58.305,4007.0
2023-01-10 14:20:00,63.49,63.5,63.39,63.4,4438.0,58.3142,58.3234,58.2224,58.2316,4438.0
2023-01-10 14:25:00,63.4,63.44,63.38,63.43,6982.0,58.2316,58.2683,58.2132,58.2591,6982.0
2023-01-10 14:30:00,63.43,63.51,63.42,63.48,7740.0,58.2591,58.3326,58.2499,58.305,7740.0
2023-01-10 14:35:00,63.49,63.49,63.43,63.44,3926.0,58.3142,58.3142,58.2591,58.2683,3926.0
2023-01-10 14:40:00,63.44,63.45,63.41,63.43,4808.0,58.2683,58.2775,58.2407,58.2591,4808.0
2023-01-10 14:45:00,63.42,63.43,63.4,63.43,4422.0,58.2499,58.2591,58.2316,58.2591,4422.0
2023-01-10 14:50:00,63.43,63.44,63.39,63.39,4065.0,58.2591,58.2683,58.2224,58.2224,4065.0
2023-01-10 14:55:00,63.4,63.43,63.39,63.41,5204.0,58.2316,58.2591,58.2224,58.2407,5204.0
2023-01-10 15:00:00,63.44,63.45,63.37,63.4,12244.0,58.2683,58.2775,58.204,58.2316,12244.0
2023-01-10 15:05:00,63.41,63.49,63.4,63.48,11536.0,58.2407,58.3142,58.2316,58.305,11536.0
2023-01-10 15:10:00,63.47,63.52,63.43,63.52,7023.0,58.2958,58.3418,58.2591,58.3418,7023.0
2023-01-10 15:15:00,63.53,63.6,63.52,63.6,4800.0,58.351,58.4152,58.3418,58.4152,4800.0
2023-01-10 15:20:00,63.6,63.6,63.54,63.59,9352.0,58.4152,58.4152,58.3601,58.4061,9352.0
2023-01-10 15:25:00,63.61,63.62,63.52,63.52,8619.0,58.4244,58.4336,58.3418,58.3418,8619.0
2023-01-10 15:30:00,63.51,63.58,63.49,63.58,11735.0,58.3326,58.3969,58.3142,58.3969,11735.0
2023-01-10 15:35:00,63.58,63.58,63.52,63.54,14110.0,58.3969,58.3969,58.3418,58.3601,14110.0
2023-01-10 15:40:00,63.54,63.57,63.51,63.55,19262.0,58.3601,58.3877,58.3326,58.3693,19262.0
2023-01-10 15:45:00,63.55,63.6,63.53,63.58,21158.0,58.3693,58.4152,58.351,58.3969,21158.0
2023-01-10 15:50:00,63.59,63.7,63.58,63.7,55082.0,58.4061,58.5071,58.3969,58.5071,55082.0
2023-01-10 15:55:00,63.7,63.76,63.65,63.68,128001.0,58.5071,58.5622,58.4612,58.4887,128001.0
2023-01-11 09:30:00,63.7,64.06,63.7,64.06,23707.0,58.5071,58.8377,58.5071,58.8377,23707.0
2023-01-11 09:35:00,64.07,64.21,64.04,64.2,13341.0,58.8469,58.9755,58.8194,58.9663,13341.0
2023-01-11 09:40:00,64.25,64.25,64.11,64.19,8945.0,59.0123,59.0123,58.8837,58.9572,8945.0
2023-01-11 09:45:00,64.2,64.25,64.12,64.12,6717.0,58.9663,59.0123,58.8929,58.8929,6717.0
2023-01-11 09:50:00,64.09,64.12,64.01,64.09,28032.0,58.8653,58.8929,58.7918,58.8653,28032.0
2023-01-11 09:55:00,64.1,64.12,64.08,64.12,3341.0,58.8745,58.8929,58.8561,58.8929,3341.0
2023-01-11 10:00:00,64.13,64.16,64.06,64.07,12594.0,58.902,58.9296,58.8377,58.8469,12594.0
2023-01-11 10:05:00,64.09,64.1,63.94,63.97,7223.0,58.8653,58.8745,58.7275,58.7551,7223.0
2023-01-11 10:10:00,63.94,63.96,63.88,63.9,4413.0,58.7275,58.7459,58.6724,58.6908,4413.0
2023-01-11 10:15:00,63.86,63.87,63.77,63.78,4938.0,58.6541,58.6632,58.5714,58.5806,4938.0
2023-01-11 10:20:00,63.77,63.81,63.74,63.78,3685.0,58.5714,58.6081,58.5438,58.5806,3685.0
2023-01-11 10:25:00,63.77,63.79,63.69,63.7,5663.0,58.5714,58.5898,58.4979,58.5071,5663.0
2023-01-11 10:30:00,63.71,63.78,63.67,63.69,15236.0,58.5163,58.5806,58.4795,58.4979,15236.0
2023-01-11 10:35:00,63.7,63.78,63.68,63.76,10961.0,58.5071,58.5806,58.4887,58.5622,10961.0
2023-01-11 10:40:00,63.78,63.8,63.75,63.8,7167.0,58.5806,58.5989,58.553,58.5989,7167.0
2023-01-11 10:45:00,63.81,63.9,63.81,63.9,4394.0,58.6081,58.6908,58.6081,58.6908,4394.0
2023-01-11 10:50:00,63.89,63.94,63.8,63.87,6410.0,58.6816,58.7275,58.5989,58.6632,6410.0
2023-01-11 10:55:00,63.87,63.87,63.79,63.86,8628.0,58.6632,58.6632,58.5898,58.6541,8628.0
2023-01-11 11:00:00,63.88,64.0,63.88,63.99,7165.0,58.6724,58.7826,58.6724,58.7735,7165.0
2023-01-11 11:05:00,63.99,64.02,63.97,63.99,6255.0,58.7735,58.801,58.7551,58.7735,6255.0
2023-01-11 11:10:00,63.99,64.01,63.92,63.98,6804.0,58.7735,58.7918,58.7092,58.7643,6804.0
2023-01-11 11:15:00,63.98,64.01,63.88,63.9,7554.0,58.7643,58.7918,58.6724,58.6908,7554.0
2023-01-11 11:20:00,63.9,63.98,63.89,63.93,10432.0,58.6908,58.7643,58.6816,58.7183,10432.0
2023-01-11 11:25:00,63.93,63.93,63.87,63.91,5476.0,58.7183,58.7183,58.6632,58.7,5476.0
2023-01-11 11:30:00,63.9,63.9,63.82,63.82,2200.0,58.6908,58.6908,58.6173,58.6173,2200.0
2023-01-11 11:35:00,63.81,63.81,63.75,63.77,7333.0,58.6081,58.6081,58.553,58.5714,7333.0
2023-01-11 11:40:00,63.75,63.91,63.75,63.82,13163.0,58.553,58.7,58.553,58.6173,13163.0
2023-01-11 11:45:00,63.82,63.83,63.75,63.75,4886.0,58.6173,58.6265,58.553,58.553,4886.0
2023-01-11 11:50:00,63.76,63.76,63.71,63.76,5568.0,58.5622,58.5622,58.5163,58.5622,5568.0
2023-01-11 11:55:00,63.76,63.79,63.7,63.73,8657.0,58.5622,58.5898,58.5071,58.5347,8657.0
2023-01-11 12:00:00,63.72,63.74,63.67,63.74,3291.0,58.5255,58.5438,58.4795,58.5438,3291.0
2023-01-11 12:05:00,63.72,63.72,63.63,63.67,3083.0,58.5255,58.5255,58.4428,58.4795,3083.0
2023-01-11 12:10:00,63.67,63.69,63.64,63.68,5367.0,58.4795,58.4979,58.452,58.4887,5367.0
2023-01-11 12:15:00,63.66,63.66,63.59,63.62,3051.0,58.4704,58.4704,58.4061,58.4336,3051.0
2023-01-11 12:20:00,63.61,63.64,63.6,63.62,4972.0,58.4244,58.452,58.4152,58.4336,4972.0
2023-01-11 12:25:00,63.62,63.75,63.61,63.75,9232.0,58.4336,58.553,58.4244,58.553,9232.0
2023-01-11 12:30:00,63.78,63.78,63.67,63.7,6850.0,58.5806,58.5806,58.4795,58.5071,6850.0
2023-01-11 12:35:00,63.7,63.77,63.7,63.77,16898.0,58.5071,58.5714,58.5071,58.5714,16898.0
2023-01-11 12:40:00,63.78,63.8,63.75,63.75,3700.0,58.5806,58.5989,58.553,58.553,3700.0
2023-01-11 12:45:00,63.74,63.8,63.73,63.74,7683.0,58.5438,58.5989,58.5347,58.5438,7683.0
2023-01-11 12:50:00,63.74,63.77,63.7,63.72,4289.0,58.5438,58.5714,58.5071,58.5255,4289.0
2023-01-11 12:55:00,63.71,63.71,63.66,63.67,3077.0,58.5163,58.5163,58.4704,58.4795,3077.0
2023-01-11 13:00:00,63.66,63.74,63.66,63.73,4342.0,58.4704,58.5438,58.4704,58.5347,4342.0
2023-01-11 13:05:00,63.73,63.73,63.61,63.65,6021.0,58.5347,58.5347,58.4244,58.4612,6021.0
2023-01-11 13:10:00,63.65,63.75,63.65,63.72,8856.0,58.4612,58.553,58.4612,58.5255,8856.0
2023-01-11 13:15:00,63.71,63.74,63.67,63.69,11833.0,58.5163,58.5438,58.4795,58.4979,11833.0
2023-01-11 13:20:00,63.68,63.77,63.67,63.77,5123.0,58.4887,58.5714,58.4795,58.5714,5123.0
2023-01-11 13:25:00,63.77,63.83,63.73,63.82,11413.0,58.5714,58.6265,58.5347,58.6173,11413.0
2023-01-11 13:30:00,63.83,63.83,63.74,63.75,8325.0,58.6265,58.6265,58.5438,58.553,8325.0
2023-01-11 13:35:00,63.76,63.78,63.72,63.78,8144.0,58.5622,58.5806,58.5255,58.5806,8144.0
2023-01-11 13:40:00,63.8,63.85,63.77,63.78,16684.0,58.5989,58.6449,58.5714,58.5806,16684.0
2023-01-11 13:45:00,63.77,63.89,63.77,63.88,12050.0,58.5714,58.6816,58.5714,58.6724,12050.0
2023-01-11 13:50:00,63.88,63.88,63.77,63.79,8149.0,58.6724,58.6724,58.5714,58.5898,8149.0
2023-01-11 13:55:00,63.81,63.85,63.79,63.82,7814.0,58.6081,58.6449,58.5898,58.6173,7814.0
2023-01-11 14:00:00,63.82,63.84,63.78,63.79,6822.0,58.6173,58.6357,58.5806,58.5898,6822.0
2023-01-11 14:05:00,63.77,63.77,63.67,63.7,4365.0,58.5714,58.5714,58.4795,58.5071,4365.0
2023-01-11 14:10:00,63.7,63.74,63.68,63.68,4687.0,58.5071,58.5438,58.4887,58.4887,4687.0
2023-01-11 14:15:00,63.63,63.67,63.62,63.64,7899.0,58.4428,58.4795,58.4336,58.452,7899.0
2023-01-11 14:20:00,63.63,63.72,63.63,63.7,10143.0,58.4428,58.5255,58.4428,58.5071,10143.0
2023-01-11 14:25:00,63.68,63.74,63.68,63.74,9537.0,58.4887,58.5438,58.4887,58.5438,9537.0
2023-01-11 14:30:00,63.76,63.81,63.75,63.8,7796.0,58.5622,58.6081,58.553,58.5989,7796.0
2023-01-11 14:35:00,63.79,63.82,63.77,63.79,6240.0,58.5898,58.6173,58.5714,58.5898,6240.0
2023-01-11 14:40:00,63.8,63.86,63.78,63.85,7498.0,58.5989,58.6541,58.5806,58.6449,7498.0
2023-01-11 14:45:00,63.86,63.9,63.85,63.89,4574.0,58.6541,58.6908,58.6449,58.6816,4574.0
2023-01-11 14:50:00,63.9,63.91,63.87,63.91,9622.0,58.6908,58.7,58.6632,58.7,9622.0
2023-01-11 14:55:00,63.91,63.93,63.89,63.91,8303.0,58.7,58.7183,58.6816,58.7,8303.0
2023-01-11 15:00:00,63.91,63.99,63.9,63.97,7907.0,58.7,58.7735,58.6908,58.7551,7907.0
2023-01-11 15:05:00,63.97,63.98,63.91,63.98,10633.0,58.7551,58.7643,58.7,58.7643,10633.0
2023-01-11 15:10:00,63.98,64.01,63.95,64.0,18382.0,58.7643,58.7918,58.7367,58.7826,18382.0
2023-01-11 15:15:00,64.0,64.05,63.97,64.02,19218.0,58.7826,58.8286,58.7551,58.801,19218.0
2023-01-11 15:20:00,64.03,64.04,63.99,64.03,7211.0,58.8102,58.8194,58.7735,58.8102,7211.0
2023-01-11 15:25:00,64.04,64.05,64.0,64.01,8933.0,58.8194,58.8286,58.7826,58.7918,8933.0
2023-01-11 15:30:00,64.0,64.0,63.89,63.91,10495.0,58.7826,58.7826,58.6816,58.7,10495.0
2023-01-11 15:35:00,63.9,63.93,63.88,63.91,35261.0,58.6908,58.7183,58.6724,58.7,35261.0
2023-01-11 15:40:00,63.91,63.95,63.89,63.95,21635.0,58.7,58.7367,58.6816,58.7367,21635.0
2023-01-11 15:45:00,63.95,64.0,63.94,63.98,33279.0,58.7367,58.7826,58.7275,58.7643,33279.0
2023-01-11 15:50:00,63.98,63.98,63.93,63.96,40090.0,58.7643,58.7643,58.7183,58.7459,40090.0
2023-01-11 15:55:00,63.96,64.01,63.87,63.98,148041.0,58.7459,58.7918,58.6632,58.7643,148041.0
2023-01-12 09:30:00,64.2,64.26,63.92,63.92,19423.0,58.9663,59.0214,58.7092,58.7092,19423.0
2023-01-12 09:35:00,63.92,64.02,63.87,63.9,8817.0,58.7092,58.801,58.6632,58.6908,8817.0
2023-01-12 09:40:00,63.88,63.97,63.82,63.87,15719.0,58.6724,58.7551,58.6173,58.6632,15719.0
2023-01-12 09:45:00,63.87,63.87,63.66,63.72,13379.0,58.6632,58.6632,58.4704,58.5255,13379.0
2023-01-12 09:50:00,63.71,63.75,63.63,63.7,13978.0,58.5163,58.553,58.4428,58.5071,13978.0
2023-01-12 09:55:00,63.68,63.77,63.64,63.73,14494.0,58.4887,58.5714,58.452,58.5347,14494.0
2023-01-12 10:00:00,63.71,63.77,63.66,63.68,25926.0,58.5163,58.5714,58.4704,58.4887,25926.0
2023-01-12 10:05:00,63.68,63.7,63.57,63.66,14225.0,58.4887,58.5071,58.3877,58.4704,14225.0
2023-01-12 10:10:00,63.67,63.91,63.66,63.86,24436.0,58.4795,58.7,58.4704,58.6541,24436.0
2023-01-12 10:15:00,63.84,63.93,63.83,63.86,9241.0,58.6357,58.7183,58.6265,58.6541,9241.0
2023-01-12 10:20:00,63.87,63.89,63.76,63.82,15403.0,58.6632,58.6816,58.5622,58.6173,15403.0
2023-01-12 10:25:00,63.83,63.89,63.74,63.81,15876.0,58.6265,58.6816,58.5438,58.6081,15876.0
2023-01-12 10:30:00,63.8,63.83,63.72,63.83,9421.0,58.5989,58.6265,58.5255,58.6265,9421.0
2023-01-12 10:35:00,63.83,63.9,63.83,63.84,13353.0,58.6265,58.6908,58.6265,58.6357,13353.0
2023-01-12 10:40:00,63.86,63.88,63.58,63.64,23178.0,58.6541,58.6724,58.3969,58.452,23178.0
2023-01-12 10:45:00,63.65,63.7,63.5,63.5,16598.0,58.4612,58.5071,58.3234,58.3234,16598.0
2023-01-12 10:50:00,63.48,63.69,63.45,63.65,37828.0,58.305,58.4979,58.2775,58.4612,37828.0
2023-01-12 10:55:00,63.65,63.79,63.63,63.69,22466.0,58.4612,58.5898,58.4428,58.4979,22466.0
2023-01-12 11:00:00,63.68,63.7,63.48,63.51,15705.0,58.4887,58.5071,58.305,58.3326,15705.0
2023-01-12 11:05:00,63.52,63.57,63.45,63.5,12064.0,58.3418,58.3877,58.2775,58.3234,12064.0
2023-01-12 11:10:00,63.52,63.63,63.51,63.63,15230.0,58.3418,58.4428,58.3326,58.4428,15230.0
2023-01-12 11:15:00,63.63,63.63,63.5,63.51,16446.0,58.4428,58.4428,58.3234,58.3326,16446.0
2023-01-12 11:20:00,63.52,63.66,63.51,63.58,14489.0,58.3418,58.4704,58.3326,58.3969,14489.0
2023-01-12 11:25:00,63.58,63.58,63.46,63.49,15746.0,58.3969,58.3969,58.2867,58.3142,15746.0
2023-01-12 11:30:00,63.48,63.5,63.34,63.39,13932.0,58.305,58.3234,58.1764,58.2224,13932.0
2023-01-12 11:35:00,63.4,63.4,63.33,63.36,9435.0,58.2316,58.2316,58.1673,58.1948,9435.0
2023-01-12 11:40:00,63.37,63.5,63.37,63.46,8053.0,58.204,58.3234,58.204,58.2867,8053.0
2023-01-12 11:45:00,63.47,63.5,63.43,63.45,7868.0,58.2958,58.3234,58.2591,58.2775,7868.0
2023-01-12 11:50:00,63.43,63.48,63.43,63.44,9361.0,58.2591,58.305,58.2591,58.2683,9361.0
2023-01-12 11:55:00,63.44,63.53,63.42,63.51,15842.0,58.2683,58.351,58.2499,58.3326,15842.0
2023-01-12 12:00:00,63.49,63.5,63.44,63.46,17646.0,58.3142,58.3234,58.2683,58.2867,17646.0
2023-01-12 12:05:00,63.47,63.58,63.44,63.55,20780.0,58.2958,58.3969,58.2683,58.3693,20780.0
2023-01-12 12:10:00,63.54,63.7,63.53,63.66,22140.0,58.3601,58.5071,58.351,58.4704,22140.0
2023-01-12 12:15:00,63.65,63.72,63.65,63.68,9082.0,58.4612,58.5255,58.4612,58.4887,9082.0
2023-01-12 12:20:00,63.69,63.69,63.63,63.65,5700.0,58.4979,58.4979,58.4428,58.4612,5700.0
2023-01-12 12:25:00,63.66,63.73,63.64,63.69,7975.0,58.4704,58.5347,58.452,58.4979,7975.0
2023-01-12 12:30:00,63.67,63.69,63.61,63.64,10174.0,58.4795,58.4979,58.4244,58.452,10174.0
2023-01-12 12:35:00,63.64,63.64,63.47,63.48,7236.0,58.452,58.452,58.2958,58.305,7236.0
2023-01-12 12:40:00,63.47,63.56,63.43,63.54,7855.0,58.2958,58.3785,58.2591,58.3601,7855.0
2023-01-12 12:45:00,63.55,63.59,63.53,63.54,13616.0,58.3693,58.4061,58.351,58.3601,13616.0
2023-01-12 12:50:00,63.54,63.58,63.54,63.57,6427.0,58.3601,58.3969,58.3601,58.3877,6427.0
2023-01-12 12:55:00,63.56,63.56,63.5,63.52,6786.0,58.3785,58.3785,58.3234,58.3418,6786.0
2023-01-12 13:00:00,63.51,63.59,63.47,63.57,9830.0,58.3326,58.4061,58.2958,58.3877,9830.0
2023-01-12 13:05:00,63.57,63.61,63.55,63.61,7985.0,58.3877,58.4244,58.3693,58.4244,7985.0
2023-01-12 13:10:00,63.59,63.62,63.54,63.61,4068.0,58.4061,58.4336,58.3601,58.4244,4068.0
2023-01-12 13:15:00,63.61,63.63,63.59,63.61,5489.0,58.4244,58.4428,58.4061,58.4244,5489.0
2023-01-12 13:20:00,63.6,63.6,63.5,63.53,8846.0,58.4152,58.4152,58.3234,58.351,8846.0
2023-01-12 13:25:00,63.52,63.54,63.29,63.35,21356.0,58.3418,58.3601,58.1305,58.1856,21356.0
2023-01-12 13:30:00,63.34,63.39,63.26,63.32,11917.0,58.1764,58.2224,58.103,58.1581,11917.0
2023-01-12 13:35:00,63.32,63.42,63.31,63.39,9252.0,58.1581,58.2499,58.1489,58.2224,9252.0
2023-01-12 13:40:00,63.4,63.47,63.4,63.45,6025.0,58.2316,58.2958,58.2316,58.2775,6025.0
2023-01-12 13:45:00,63.46,63.58,63.45,63.57,11567.0,58.2867,58.3969,58.2775,58.3877,11567.0
2023-01-12 13:50:00,63.57,63.75,63.56,63.73,16337.0,58.3877,58.553,58.3785,58.5347,16337.0
2023-01-12 13:55:00,63.72,63.74,63.66,63.72,8072.0,58.5255,58.5438,58.4704,58.5255,8072.0
2023-01-12 14:00:00,63.73,63.77,63.7,63.72,16453.0,58.5347,58.5714,58.5071,58.5255,16453.0
2023-01-12 14:05:00,63.72,63.8,63.71,63.73,10647.0,58.5255,58.5989,58.5163,58.5347,10647.0
2023-01-12 14:10:00,63.74,63.83,63.74,63.82,7293.0,58.5438,58.6265,58.5438,58.6173,7293.0
2023-01-12 14:15:00,63.82,63.82,63.7,63.74,8256.0,58.6173,58.6173,58.5071,58.5438,8256.0
2023-01-12 14:20:00,63.75,63.76,63.66,63.67,8533.0,58.553,58.5622,58.4704,58.4795,8533.0
2023-01-12 14:25:00,63.68,63.71,63.62,63.65,17293.0,58.4887,58.5163,58.4336,58.4612,17293.0
2023-01-12 14:30:00,63.64,63.7,63.61,63.65,7316.0,58.452,58.5071,58.4244,58.4612,7316.0
2023-01-12 14:35:00,63.64,63.65,63.55,63.59,5062.0,58.452,58.4612,58.3693,58.4061,5062.0
2023-01-12 14:40:00,63.59,63.63,63.54,63.57,8628.0,58.4061,58.4428,58.3601,58.3877,8628.0
2023-01-12 14:45:00,63.57,63.6,63.55,63.55,4059.0,58.3877,58.4152,58.3693,58.3693,4059.0
2023-01-12 14:50:00,63.55,63.55,63.36,63.37,13806.0,58.3693,58.3693,58.1948,58.204,13806.0
2023-01-12 14:55:00,63.39,63.45,63.34,63.45,7728.0,58.2224,58.2775,58.1764,58.2775,7728.0
2023-01-12 15:00:00,63.46,63.53,63.41,63.48,23825.0,58.2867,58.351,58.2407,58.305,23825.0
2023-01-12 15:05:00,63.48,63.48,63.34,63.35,13716.0,58.305,58.305,58.1764,58.1856,13716.0
2023-01-12 15:10:00,63.36,63.36,63.19,63.21,29152.0,58.1948,58.1948,58.0387,58.057,29152.0
2023-01-12 15:15:00,63.2,63.2,63.1,63.11,22001.0,58.0479,58.0479,57.956,57.9652,22001.0
2023-01-12 15:20:00,63.09,63.11,63.05,63.1,20037.0,57.9468,57.9652,57.9101,57.956,20037.0
2023-01-12 15:25:00,63.1,63.1,63.0,63.0,23615.0,57.956,57.956,57.8642,57.8642,23615.0
2023-01-12 15:30:00,62.99,63.07,62.98,63.01,30010.0,57.855,57.9285,57.8458,57.8733,30010.0
2023-01-12 15:35:00,63.0,63.0,62.84,62.86,30862.0,57.8642,57.8642,57.7172,57.7356,30862.0
2023-01-12 15:40:00,62.87,62.94,62.82,62.83,39508.0,57.7448,57.8091,57.6988,57.708,39508.0
2023-01-12 15:45:00,62.82,62.82,62.71,62.72,58672.0,57.6988,57.6988,57.5978,57.607,58672.0
2023-01-12 15:50:00,62.72,62.81,62.64,62.7,105533.0,57.607,57.6897,57.5335,57.5886,105533.0
2023-01-12 15:55:00,62.71,62.83,62.68,62.79,237522.0,57.5978,57.708,57.5702,57.6713,237522.0
2023-01-13 09:30:00,62.49,62.62,62.44,62.55,43951.0,57.3957,57.5151,57.3498,57.4508,43951.0
2023-01-13 09:35:00,62.56,62.61,62.45,62.47,21932.0,57.46,57.506,57.359,57.3774,21932.0
2023-01-13 09:40:00,62.5,62.67,62.49,62.64,12088.0,57.4049,57.5611,57.3957,57.5335,12088.0
2023-01-13 09:45:00,62.64,62.74,62.46,62.46,20369.0,57.5335,57.6254,57.3682,57.3682,20369.0
2023-01-13 09:50:00,62.47,62.62,62.46,62.6,7236.0,57.3774,57.5151,57.3682,57.4968,7236.0
2023-01-13 09:55:00,62.56,62.65,62.54,62.61,3626.0,57.46,57.5427,57.4417,57.506,3626.0
2023-01-13 10:00:00,62.6,62.8,62.52,62.67,15030.0,57.4968,57.6805,57.4233,57.5611,15030.0
2023-01-13 10:05:00,62.68,62.77,62.66,62.75,6707.0,57.5702,57.6529,57.5519,57.6345,6707.0
2023-01-13 10:10:00,62.79,62.83,62.72,62.76,8808.0,57.6713,57.708,57.607,57.6437,8808.0
2023-01-13 10:15:00,62.75,62.76,62.68,62.74,14515.0,57.6345,57.6437,57.5702,57.6254,14515.0
2023-01-13 10:20:00,62.78,62.79,62.72,62.75,7357.0,57.6621,57.6713,57.607,57.6345,7357.0
2023-01-13 10:25:00,62.75,62.83,62.75,62.81,11250.0,57.6345,57.708,57.6345,57.6897,11250.0
2023-01-13 10:30:00,62.83,62.83,62.65,62.67,9290.0,57.708,57.708,57.5427,57.5611,9290.0
2023-01-13 10:35:00,62.68,62.7,62.65,62.66,4386.0,57.5702,57.5886,57.5427,57.5519,4386.0
2023-01-13 10:40:00,62.66,62.71,62.5,62.5,6471.0,57.5519,57.5978,57.4049,57.4049,6471.0
2023-01-13 10:45:00,62.5,62.61,62.5,62.61,3769.0,57.4049,57.506,57.4049,57.506,3769.0
2023-01-13 10:50:00,62.63,62.63,62.52,62.53,7954.0,57.5243,57.5243,57.4233,57.4325,7954.0
2023-01-13 10:55:00,62.56,62.61,62.55,62.58,7644.0,57.46,57.506,57.4508,57.4784,7644.0
2023-01-13 11:00:00,62.58,62.6,62.4,62.45,4025.0,57.4784,57.4968,57.3131,57.359,4025.0
2023-01-13 11:05:00,62.44,62.48,62.38,62.4,22323.0,57.3498,57.3866,57.2947,57.3131,22323.0
2023-01-13 11:10:00,62.4,62.4,62.26,62.3,8339.0,57.3131,57.3131,57.1845,57.2212,8339.0
2023-01-13 11:15:00,62.3,62.35,62.28,62.35,3730.0,57.2212,57.2672,57.2029,57.2672,3730.0
2023-01-13 11:20:00,62.35,62.4,62.35,62.4,9779.0,57.2672,57.3131,57.2672,57.3131,9779.0
2023-01-13 11:25:00,62.41,62.43,62.38,62.39,5403.0,57.3223,57.3406,57.2947,57.3039,5403.0
2023-01-13 11:30:00,62.37,62.37,62.27,62.28,6622.0,57.2855,57.2855,57.1937,57.2029,6622.0
2023-01-13 11:35:00,62.27,62.36,62.26,62.36,8569.0,57.1937,57.2763,57.1845,57.2763,8569.0
2023-01-13 11:40:00,62.36,62.37,62.3,62.35,5876.0,57.2763,57.2855,57.2212,57.2672,5876.0
2023-01-13 11:45:00,62.36,62.36,62.28,62.34,7408.0,57.2763,57.2763,57.2029,57.258,7408.0
2023-01-13 11:50:00,62.34,62.36,62.26,62.3,10565.0,57.258,57.2763,57.1845,57.2212,10565.0
2023-01-13 11:55:00,62.3,62.31,62.25,62.28,8545.0,57.2212,57.2304,57.1753,57.2029,8545.0
2023-01-13 12:00:00,62.27,62.39,62.24,62.39,14718.0,57.1937,57.3039,57.1661,57.3039,14718.0
2023-01-13 12:05:00,62.39,62.49,62.37,62.44,26874.0,57.3039,57.3957,57.2855,57.3498,26874.0
2023-01-13 12:10:00,62.45,62.48,62.42,62.48,10666.0,57.359,57.3866,57.3314,57.3866,10666.0
2023-01-13 12:15:00,62.48,62.51,62.46,62.47,7701.0,57.3866,57.4141,57.3682,57.3774,7701.0
2023-01-13 12:20:00,62.46,62.48,62.43,62.47,7404.0,57.3682,57.3866,57.3406,57.3774,7404.0
2023-01-13 12:25:00,62.48,62.51,62.47,62.48,4881.0,57.3866,57.4141,57.3774,57.3866,4881.0
2023-01-13 12:30:00,62.49,62.5,62.43,62.44,8074.0,57.3957,57.4049,57.3406,57.3498,8074.0
2023-01-13 12:35:00,62.44,62.44,62.4,62.4,5405.0,57.3498,57.3498,57.3131,57.3131,5405.0
2023-01-13 12:40:00,62.41,62.44,62.39,62.39,12661.0,57.3223,57.3498,57.3039,57.3039,12661.0
2023-01-13 12:45:00,62.39,62.41,62.33,62.34,8349.0,57.3039,57.3223,57.2488,57.258,8349.0
2023-01-13 12:50:00,62.35,62.43,62.33,62.43,4963.0,57.2672,57.3406,57.2488,57.3406,4963.0
2023-01-13 12:55:00,62.43,62.48,62.42,62.43,5813.0,57.3406,57.3866,57.3314,57.3406,5813.0
2023-01-13 13:00:00,62.44,62.55,62.44,62.55,11127.0,57.3498,57.4508,57.3498,57.4508,11127.0
2023-01-13 13:05:00,62.55,62.58,62.52,62.58,6329.0,57.4508,57.4784,57.4233,57.4784,6329.0
2023-01-13 13:10:00,62.58,62.64,62.58,62.63,4056.0,57.4784,57.5335,57.4784,57.5243,4056.0
2023-01-13 13:15:00,62.63,62.65,62.6,62.63,6193.0,57.5243,57.5427,57.4968,57.5243,6193.0
2023-01-13 13:20:00,62.63,62.65,62.59,62.6,3564.0,57.5243,57.5427,57.4876,57.4968,3564.0
2023-01-13 13:25:00,62.59,62.68,62.58,62.62,5770.0,57.4876,57.5702,57.4784,57.5151,5770.0
2023-01-13 13:30:00,62.62,62.65,62.59,62.61,8085.0,57.5151,57.5427,57.4876,57.506,8085.0
2023-01-13 13:35:00,62.61,62.72,62.6,62.72,10019.0,57.506,57.607,57.4968,57.607,10019.0
2023-01-13 13:40:00,62.75,62.86,62.74,62.86,7301.0,57.6345,57.7356,57.6254,57.7356,7301.0
2023-01-13 13:45:00,62.84,62.87,62.81,62.86,6794.0,57.7172,57.7448,57.6897,57.7356,6794.0
2023-01-13 13:50:00,62.85,62.87,62.78,62.79,7948.0,57.7264,57.7448,57.6621,57.6713,7948.0
2023-01-13 13:55:00,62.79,62.83,62.78,62.83,4769.0,57.6713,57.708,57.6621,57.708,4769.0
2023-01-13 14:00:00,62.84,62.88,62.82,62.86,3821.0,57.7172,57.7539,57.6988,57.7356,3821.0
2023-01-13 14:05:00,62.86,62.92,62.85,62.86,5686.0,57.7356,57.7907,57.7264,57.7356,5686.0
2023-01-13 14:10:00,62.86,62.87,62.8,62.82,6398.0,57.7356,57.7448,57.6805,57.6988,6398.0
2023-01-13 14:15:00,62.83,62.87,62.82,62.84,6678.0,57.708,57.7448,57.6988,57.7172,6678.0
2023-01-13 14:20:00,62.84,62.95,62.75,62.83,236092.0,57.7172,57.8182,57.6345,57.708,236092.0
2023-01-13 14:25:00,62.82,62.89,62.8,62.86,16588.0,57.6988,57.7631,57.6805,57.7356,16588.0
2023-01-13 14:30:00,62.86,62.88,62.82,62.88,14676.0,57.7356,57.7539,57.6988,57.7539,14676.0
2023-01-13 14:35:00,62.88,62.92,62.84,62.92,7236.0,57.7539,57.7907,57.7172,57.7907,7236.0
2023-01-13 14:40:00,62.92,62.92,62.88,62.92,7259.0,57.7907,57.7907,57.7539,57.7907,7259.0
2023-01-13 14:45:00,62.93,63.01,62.9,62.99,21407.0,57.7999,57.8733,57.7723,57.855,21407.0
2023-01-13 14:50:00,62.98,62.98,62.87,62.87,11398.0,57.8458,57.8458,57.7448,57.7448,11398.0
2023-01-13 14:55:00,62.86,62.86,62.8,62.86,19622.0,57.7356,57.7356,57.6805,57.7356,19622.0
2023-01-13 15:00:00,62.84,62.88,62.82,62.88,6991.0,57.7172,57.7539,57.6988,57.7539,6991.0
2023-01-13 15:05:00,62.89,62.92,62.88,62.92,4096.0,57.7631,57.7907,57.7539,57.7907,4096.0
2023-01-13 15:10:00,62.92,62.95,62.83,62.83,21208.0,57.7907,57.8182,57.708,57.708,21208.0
2023-01-13 15:15:00,62.81,62.81,62.57,62.63,50365.0,57.6897,57.6897,57.4692,57.5243,50365.0
2023-01-13 15:20:00,62.64,62.71,62.61,62.7,15737.0,57.5335,57.5978,57.506,57.5886,15737.0
2023-01-13 15:25:00,62.7,62.76,62.68,62.7,9781.0,57.5886,57.6437,57.5702,57.5886,9781.0
2023-01-13 15:30:00,62.69,62.8,62.67,62.8,14558.0,57.5794,57.6805,57.5611,57.6805,14558.0
2023-01-13 15:35:00,62.79,62.93,62.79,62.93,14598.0,57.6713,57.7999,57.6713,57.7999,14598.0
2023-01-13 15:40:00,62.94,62.96,62.87,62.9,21829.0,57.8091,57.8274,57.7448,57.7723,21829.0
2023-01-13 15:45:00,62.89,62.9,62.71,62.73,29924.0,57.7631,57.7723,57.5978,57.6162,29924.0
2023-01-13 15:50:00,62.74,62.75,62.54,62.63,61819.0,57.6254,57.6345,57.4417,57.5243,61819.0
2023-01-13 15:55:00,62.63,62.7,62.58,62.65,144751.0,57.5243,57.5886,57.4784,57.5427,144751.0
2023-01-17 09:30:00,62.77,63.15,62.77,62.97,48245.0,57.6529,58.0019,57.6529,57.8366,48245.0
2023-01-17 09:35:00,63.01,63.05,62.83,62.91,18260.0,57.8733,57.9101,57.708,57.7815,18260.0
2023-01-17 09:40:00,62.9,62.99,62.86,62.93,27387.0,57.7723,57.855,57.7356,57.7999,27387.0
2023-01-17 09:45:00,62.92,62.96,62.83,62.96,10728.0,57.7907,57.8274,57.708,57.8274,10728.0
2023-01-17 09:50:00,62.96,62.96,62.87,62.92,16362.0,57.8274,57.8274,57.7448,57.7907,16362.0
2023-01-17 09:55:00,62.96,62.98,62.89,62.9,13223.0,57.8274,57.8458,57.7631,57.7723,13223.0
2023-01-17 10:00:00,62.91,63.09,62.88,62.92,30799.0,57.7815,57.9468,57.7539,57.7907,30799.0
2023-01-17 10:05:00,62.92,62.98,62.91,62.98,18806.0,57.7907,57.8458,57.7815,57.8458,18806.0
2023-01-17 10:10:00,62.99,63.07,62.91,63.07,16547.0,57.855,57.9285,57.7815,57.9285,16547.0
2023-01-17 10:15:00,63.08,63.17,63.07,63.09,16691.0,57.9376,58.0203,57.9285,57.9468,16691.0
2023-01-17 10:20:00,63.09,63.16,63.05,63.14,23152.0,57.9468,58.0111,57.9101,57.9927,23152.0
2023-01-17 10:25:00,63.13,63.16,63.09,63.16,17700.0,57.9836,58.0111,57.9468,58.0111,17700.0
2023-01-17 10:30:00,63.17,63.2,63.13,63.15,16653.0,58.0203,58.0479,57.9836,58.0019,16653.0
2023-01-17 10:35:00,63.15,63.16,63.1,63.11,14353.0,58.0019,58.0111,57.956,57.9652,14353.0
2023-01-17 10:40:00,63.1,63.1,62.97,63.09,15518.0,57.956,57.956,57.8366,57.9468,15518.0
2023-01-17 10:45:00,63.09,63.1,62.9,62.92,17746.0,57.9468,57.956,57.7723,57.7907,17746.0
2023-01-17 10:50:00,62.91,62.97,62.9,62.95,16275.0,57.7815,57.8366,57.7723,57.8182,16275.0
2023-01-17 10:55:00,62.94,62.96,62.9,62.92,10763.0,57.8091,57.8274,57.7723,57.7907,10763.0
2023-01-17 11:00:00,62.94,62.99,62.93,62.96,4884.0,57.8091,57.855,57.7999,57.8274,4884.0
2023-01-17 11:05:00,62.97,62.97,62.89,62.92,9127.0,57.8366,57.8366,57.7631,57.7907,9127.0
2023-01-17 11:10:00,62.91,62.96,62.91,62.94,12897.0,57.7815,57.8274,57.7815,57.8091,12897.0
2023-01-17 11:15:00,62.93,63.01,62.9,63.0,8662.0,57.7999,57.8733,57.7723,57.8642,8662.0
2023-01-17 11:20:00,63.01,63.02,62.97,63.02,7918.0,57.8733,57.8825,57.8366,57.8825,7918.0
2023-01-17 11:25:00,63.01,63.07,62.98,63.06,15797.0,57.8733,57.9285,57.8458,57.9193,15797.0
2023-01-17 11:30:00,63.06,63.1,63.03,63.05,20769.0,57.9193,57.956,57.8917,57.9101,20769.0
2023-01-17 11:35:00,63.05,63.06,62.94,62.99,20406.0,57.9101,57.9193,57.8091,57.855,20406.0
2023-01-17 11:40:00,62.98,63.03,62.97,63.03,26897.0,57.8458,57.8917,57.8366,57.8917,26897.0
2023-01-17 11:45:00,63.03,63.04,62.97,62.97,33731.0,57.8917,57.9009,57.8366,57.8366,33731.0
2023-01-17 11:50:00,62.98,62.99,62.95,62.98,17031.0,57.8458,57.855,57.8182,57.8458,17031.0
2023-01-17 11:55:00,62.98,63.03,62.98,63.03,5549.0,57.8458,57.8917,57.8458,57.8917,5549.0
2023-01-17 12:00:00,63.03,63.07,62.99,63.07,5506.0,57.8917,57.9285,57.855,57.9285,5506.0
2023-01-17 12:05:00,63.07,63.09,62.98,62.99,8084.0,57.9285,57.9468,57.8458,57.855,8084.0
2023-01-17 12:10:00,62.99,62.99,62.9,62.92,14346.0,57.855,57.855,57.7723,57.7907,14346.0
2023-01-17 12:15:00,62.93,62.98,62.92,62.96,12189.0,57.7999,57.8458,57.7907,57.8274,12189.0
2023-01-17 12:20:00,62.95,63.0,62.91,62.94,16232.0,57.8182,57.8642,57.7815,57.8091,16232.0
2023-01-17 12:25:00,62.93,62.96,62.9,62.93,28124.0,57.7999,57.8274,57.7723,57.7999,28124.0
2023-01-17 12:30:00,62.93,63.0,62.92,62.99,18955.0,57.7999,57.8642,57.7907,57.855,18955.0
2023-01-17 12:35:00,63.0,63.08,63.0,63.05,19953.0,57.8642,57.9376,57.8642,57.9101,19953.0
2023-01-17 12:40:00,63.05,63.05,62.93,62.94,11176.0,57.9101,57.9101,57.7999,57.8091,11176.0
2023-01-17 12:45:00,62.95,63.01,62.92,63.0,24807.0,57.8182,57.8733,57.7907,57.8642,24807.0
2023-01-17 12:50:00,63.0,63.09,62.94,63.01,26230.0,57.8642,57.9468,57.8091,57.8733,26230.0
2023-01-17 12:55:00,63.01,63.01,62.94,62.96,8946.0,57.8733,57.8733,57.8091,57.8274,8946.0
2023-01-17 13:00:00,62.98,63.06,62.97,63.04,27771.0,57.8458,57.9193,57.8366,57.9009,27771.0
2023-01-17 13:05:00,63.03,63.11,62.99,63.08,15383.0,57.8917,57.9652,57.855,57.9376,15383.0
2023-01-17 13:10:00,63.09,63.1,63.03,63.08,6103.0,57.9468,57.956,57.8917,57.9376,6103.0
2023-01-17 13:15:00,63.07,63.08,63.03,63.04,3910.0,57.9285,57.9376,57.8917,57.9009,3910.0
2023-01-17 13:20:00,63.03,63.04,62.99,63.03,7226.0,57.8917,57.9009,57.855,57.8917,7226.0
2023-01-17 13:25:00,63.04,63.04,62.98,63.0,8345.0,57.9009,57.9009,57.8458,57.8642,8345.0
2023-01-17 13:30:00,63.0,63.03,62.96,62.97,10902.0,57.8642,57.8917,57.8274,57.8366,10902.0
2023-01-17 13:35:00,62.96,63.06,62.95,63.06,12253.0,57.8274,57.9193,57.8182,57.9193,12253.0
2023-01-17 13:40:00,63.08,63.09,63.02,63.03,6035.0,57.9376,57.9468,57.8825,57.8917,6035.0
2023-01-17 13:45:00,63.02,63.02,62.96,62.97,6259.0,57.8825,57.8825,57.8274,57.8366,6259.0
2023-01-17 13:50:00,62.97,62.97,62.91,62.91,12908.0,57.8366,57.8366,57.7815,57.7815,12908.0
2023-01-17 13:55:00,62.92,62.98,62.91,62.95,10878.0,57.7907,57.8458,57.7815,57.8182,10878.0
2023-01-17 14:00:00,62.96,62.99,62.92,62.93,17134.0,57.8274,57.855,57.7907,57.7999,17134.0
2023-01-17 14:05:00,62.93,62.97,62.92,62.97,4076.0,57.7999,57.8366,57.7907,57.8366,4076.0
2023-01-17 14:10:00,62.97,62.97,62.87,62.89,8448.0,57.8366,57.8366,57.7448,57.7631,8448.0
2023-01-17 14:15:00,62.89,62.89,62.79,62.81,14456.0,57.7631,57.7631,57.6713,57.6897,14456.0
2023-01-17 14:20:00,62.82,62.82,62.72,62.74,7603.0,57.6988,57.6988,57.607,57.6254,7603.0
2023-01-17 14:25:00,62.76,62.8,62.73,62.79,10663.0,57.6437,57.6805,57.6162,57.6713,10663.0
2023-01-17 14:30:00,62.79,62.87,62.79,62.86,7955.0,57.6713,57.7448,57.6713,57.7356,7955.0
2023-01-17 14:35:00,62.87,62.97,62.87,62.96,24869.0,57.7448,57.8366,57.7448,57.8274,24869.0
2023-01-17 14:40:00,62.96,63.04,62.95,63.02,11945.0,57.8274,57.9009,57.8182,57.8825,11945.0
2023-01-17 14:45:00,63.02,63.11,63.01,63.11,10002.0,57.8825,57.9652,57.8733,57.9652,10002.0
2023-01-17 14:50:00,63.11,63.14,63.1,63.13,14766.0,57.9652,57.9927,57.956,57.9836,14766.0
2023-01-17 14:55:00,63.13,63.14,63.05,63.05,17342.0,57.9836,57.9927,57.9101,57.9101,17342.0
2023-01-17 15:00:00,63.04,63.14,63.04,63.09,14168.0,57.9009,57.9927,57.9009,57.9468,14168.0
2023-01-17 15:05:00,63.09,63.09,62.97,62.99,19848.0,57.9468,57.9468,57.8366,57.855,19848.0
2023-01-17 15:10:00,62.98,63.0,62.93,63.0,78607.0,57.8458,57.8642,57.7999,57.8642,78607.0
2023-01-17 15:15:00,63.0,63.06,63.0,63.06,15553.0,57.8642,57.9193,57.8642,57.9193,15553.0
2023-01-17 15:20:00,63.05,63.05,62.99,63.03,15331.0,57.9101,57.9101,57.855,57.8917,15331.0
2023-01-17 15:25:00,63.03,63.06,63.01,63.02,18779.0,57.8917,57.9193,57.8733,57.8825,18779.0
2023-01-17 15:30:00,63.02,63.02,62.95,63.01,26233.0,57.8825,57.8825,57.8182,57.8733,26233.0
2023-01-17 15:35:00,63.01,63.06,62.96,63.04,43079.0,57.8733,57.9193,57.8274,57.9009,43079.0
2023-01-17 15:40:00,63.03,63.09,63.02,63.05,37138.0,57.8917,57.9468,57.8825,57.9101,37138.0
2023-01-17 15:45:00,63.04,63.06,62.98,62.99,44923.0,57.9009,57.9193,57.8458,57.855,44923.0
2023-01-17 15:50:00,62.98,63.0,62.81,62.82,78273.0,57.8458,57.8642,57.6897,57.6988,78273.0
2023-01-17 15:55:00,62.83,62.98,62.83,62.9,153972.0,57.708,57.8458,57.708,57.7723,153972.0
2023-01-18 09:30:00,62.85,62.96,62.78,62.81,33305.0,57.7264,57.8274,57.6621,57.6897,33305.0
2023-01-18 09:35:00,62.85,62.85,62.75,62.81,17745.0,57.7264,57.7264,57.6345,57.6897,17745.0
2023-01-18 09:40:00,62.82,62.92,62.8,62.83,41930.0,57.6988,57.7907,57.6805,57.708,41930.0
2023-01-18 09:45:00,62.84,62.85,62.58,62.58,30927.0,57.7172,57.7264,57.4784,57.4784,30927.0
2023-01-18 09:50:00,62.54,62.58,62.24,62.3,11746.0,57.4417,57.4784,57.1661,57.2212,11746.0
2023-01-18 09:55:00,62.32,62.43,62.31,62.4,7898.0,57.2396,57.3406,57.2304,57.3131,7898.0
2023-01-18 10:00:00,62.41,62.43,62.31,62.34,14829.0,57.3223,57.3406,57.2304,57.258,14829.0
2023-01-18 10:05:00,62.31,62.34,62.26,62.33,32668.0,57.2304,57.258,57.1845,57.2488,32668.0
2023-01-18 10:10:00,62.32,62.33,62.23,62.29,11945.0,57.2396,57.2488,57.1569,57.212,11945.0
2023-01-18 10:15:00,62.29,62.36,62.22,62.22,6667.0,57.212,57.2763,57.1477,57.1477,6667.0
2023-01-18 10:20:00,62.23,62.26,62.16,62.19,9028.0,57.1569,57.1845,57.0926,57.1202,9028.0
2023-01-18 10:25:00,62.2,62.21,62.13,62.2,3252.0,57.1294,57.1386,57.0651,57.1294,3252.0
2023-01-18 10:30:00,62.2,62.25,62.2,62.21,13702.0,57.1294,57.1753,57.1294,57.1386,13702.0
2023-01-18 10:35:00,62.22,62.27,62.2,62.27,8755.0,57.1477,57.1937,57.1294,57.1937,8755.0
2023-01-18 10:40:00,62.28,62.33,62.27,62.32,16262.0,57.2029,57.2488,57.1937,57.2396,16262.0
2023-01-18 10:45:00,62.32,62.34,62.28,62.29,35114.0,57.2396,57.258,57.2029,57.212,35114.0
2023-01-18 10:50:00,62.28,62.35,62.24,62.25,24053.0,57.2029,57.2672,57.1661,57.1753,24053.0
2023-01-18 10:55:00,62.24,62.27,62.16,62.18,13359.0,57.1661,57.1937,57.0926,57.111,13359.0
2023-01-18 11:00:00,62.18,62.19,62.11,62.12,10207.0,57.111,57.1202,57.0467,57.0559,10207.0
2023-01-18 11:05:00,62.12,62.14,62.03,62.03,28013.0,57.0559,57.0743,56.9732,56.9732,28013.0
2023-01-18 11:10:00,62.04,62.04,61.88,61.92,14647.0,56.9824,56.9824,56.8355,56.8722,14647.0
2023-01-18 11:15:00,61.92,61.92,61.8,61.81,9660.0,56.8722,56.8722,56.762,56.7712,9660.0
2023-01-18 11:20:00,61.8,61.85,61.68,61.7,17282.0,56.762,56.8079,56.6518,56.6701,17282.0
2023-01-18 11:25:00,61.7,61.77,61.66,61.72,11511.0,56.6701,56.7344,56.6334,56.6885,11511.0
2023-01-18 11:30:00,61.72,61.72,61.54,61.57,11810.0,56.6885,56.6885,56.5232,56.5507,11810.0
2023-01-18 11:35:00,61.57,61.57,61.45,61.46,14901.0,56.5507,56.5507,56.4405,56.4497,14901.0
2023-01-18 11:40:00,61.46,61.6,61.46,61.58,21283.0,56.4497,56.5783,56.4497,56.5599,21283.0
2023-01-18 11:45:00,61.57,61.61,61.42,61.51,15178.0,56.5507,56.5875,56.413,56.4956,15178.0
2023-01-18 11:50:00,61.5,61.54,61.44,61.46,14761.0,56.4864,56.5232,56.4313,56.4497,14761.0
2023-01-18 11:55:00,61.47,61.52,61.42,61.49,13873.0,56.4589,56.5048,56.413,56.4773,13873.0
2023-01-18 12:00:00,61.5,61.51,61.45,61.47,14601.0,56.4864,56.4956,56.4405,56.4589,14601.0
2023-01-18 12:05:00,61.48,61.52,61.42,61.45,10518.0,56.4681,56.5048,56.413,56.4405,10518.0
2023-01-18 12:10:00,61.45,61.56,61.45,61.55,8284.0,56.4405,56.5416,56.4405,56.5324,8284.0
2023-01-18 12:15:00,61.55,61.56,61.42,61.43,12209.0,56.5324,56.5416,56.413,56.4222,12209.0
2023-01-18 12:20:00,61.44,61.49,61.41,61.47,12031.0,56.4313,56.4773,56.4038,56.4589,12031.0
2023-01-18 12:25:00,61.47,61.48,61.36,61.37,26439.0,56.4589,56.4681,56.3579,56.367,26439.0
2023-01-18 12:30:00,61.36,61.41,61.28,61.31,12273.0,56.3579,56.4038,56.2844,56.3119,12273.0
2023-01-18 12:35:00,61.34,61.39,61.32,61.39,7453.0,56.3395,56.3854,56.3211,56.3854,7453.0
2023-01-18 12:40:00,61.39,61.46,61.33,61.34,54785.0,56.3854,56.4497,56.3303,56.3395,54785.0
2023-01-18 12:45:00,61.34,61.39,61.26,61.34,20877.0,56.3395,56.3854,56.266,56.3395,20877.0
2023-01-18 12:50:00,61.35,61.35,61.18,61.19,22626.0,56.3487,56.3487,56.1925,56.2017,22626.0
2023-01-18 12:55:00,61.2,61.21,61.14,61.16,10349.0,56.2109,56.2201,56.1558,56.1742,10349.0
2023-01-18 13:00:00,61.14,61.21,61.07,61.08,23526.0,56.1558,56.2201,56.0915,56.1007,23526.0
2023-01-18 13:05:00,61.09,61.12,61.06,61.1,37309.0,56.1099,56.1374,56.0823,56.1191,37309.0
2023-01-18 13:10:00,61.1,61.1,60.97,61.01,21742.0,56.1191,56.1191,55.9997,56.0364,21742.0
2023-01-18 13:15:00,61.0,61.06,60.97,61.02,8056.0,56.0272,56.0823,55.9997,56.0456,8056.0
2023-01-18 13:20:00,61.02,61.03,60.96,61.02,20893.0,56.0456,56.0548,55.9905,56.0456,20893.0
2023-01-18 13:25:00,61.03,61.19,61.03,61.18,12219.0,56.0548,56.2017,56.0548,56.1925,12219.0
2023-01-18 13:30:00,61.19,61.24,61.18,61.18,13385.0,56.2017,56.2476,56.1925,56.1925,13385.0
2023-01-18 13:35:00,61.2,61.27,61.19,61.22,24133.0,56.2109,56.2752,56.2017,56.2293,24133.0
2023-01-18 13:40:00,61.23,61.24,61.17,61.24,8967.0,56.2385,56.2476,56.1833,56.2476,8967.0
2023-01-18 13:45:00,61.25,61.33,61.23,61.31,20206.0,56.2568,56.3303,56.2385,56.3119,20206.0
2023-01-18 13:50:00,61.3,61.35,61.29,61.32,14728.0,56.3027,56.3487,56.2936,56.3211,14728.0
2023-01-18 13:55:00,61.32,61.32,61.25,61.3,7484.0,56.3211,56.3211,56.2568,56.3027,7484.0
2023-01-18 14:00:00,61.31,61.43,61.28,61.37,14828.0,56.3119,56.4222,56.2844,56.367,14828.0
2023-01-18 14:05:00,61.36,61.36,61.22,61.3,16671.0,56.3579,56.3579,56.2293,56.3027,16671.0
2023-01-18 14:10:00,61.3,61.32,61.27,61.28,12795.0,56.3027,56.3211,56.2752,56.2844,12795.0
2023-01-18 14:15:00,61.28,61.28,61.18,61.19,7763.0,56.2844,56.2844,56.1925,56.2017,7763.0
2023-01-18 14:20:00,61.2,61.27,61.19,61.25,12195.0,56.2109,56.2752,56.2017,56.2568,12195.0
2023-01-18 14:25:00,61.25,61.26,61.22,61.22,11921.0,56.2568,56.266,56.2293,56.2293,11921.0
2023-01-18 14:30:00,61.23,61.29,61.21,61.21,13198.0,56.2385,56.2936,56.2201,56.2201,13198.0
2023-01-18 14:35:00,61.21,61.21,61.14,61.18,15637.0,56.2201,56.2201,56.1558,56.1925,15637.0
2023-01-18 14:40:00,61.17,61.17,61.09,61.14,18529.0,56.1833,56.1833,56.1099,56.1558,18529.0
2023-01-18 14:45:00,61.14,61.23,61.12,61.23,18043.0,56.1558,56.2385,56.1374,56.2385,18043.0
2023-01-18 14:50:00,61.23,61.26,61.21,61.24,14903.0,56.2385,56.266,56.2201,56.2476,14903.0
2023-01-18 14:55:00,61.25,61.25,61.15,61.21,13142.0,56.2568,56.2568,56.165,56.2201,13142.0
2023-01-18 15:00:00,61.2,61.23,61.16,61.18,21209.0,56.2109,56.2385,56.1742,56.1925,21209.0
2023-01-18 15:05:00,61.18,61.23,61.15,61.21,17401.0,56.1925,56.2385,56.165,56.2201,17401.0
2023-01-18 15:10:00,61.2,61.3,61.2,61.23,16398.0,56.2109,56.3027,56.2109,56.2385,16398.0
2023-01-18 15:15:00,61.24,61.26,61.15,61.2,14162.0,56.2476,56.266,56.165,56.2109,14162.0
2023-01-18 15:20:00,61.2,61.21,61.11,61.11,50148.0,56.2109,56.2201,56.1282,56.1282,50148.0
2023-01-18 15:25:00,61.12,61.15,61.0,61.01,26391.0,56.1374,56.165,56.0272,56.0364,26391.0
2023-01-18 15:30:00,61.01,61.05,60.91,60.92,43901.0,56.0364,56.0731,55.9445,55.9537,43901.0
2023-01-18 15:35:00,60.92,60.95,60.88,60.91,34343.0,55.9537,55.9813,55.917,55.9445,34343.0
2023-01-18 15:40:00,60.9,60.9,60.78,60.79,36948.0,55.9354,55.9354,55.8251,55.8343,36948.0
2023-01-18 15:45:00,60.79,60.88,60.76,60.85,58079.0,55.8343,55.917,55.8068,55.8894,58079.0
2023-01-18 15:50:00,60.84,60.93,60.79,60.9,56526.0,55.8802,55.9629,55.8343,55.9354,56526.0
2023-01-18 15:55:00,60.91,60.91,60.79,60.82,129060.0,55.9445,55.9445,55.8343,55.8619,129060.0
2023-01-19 09:30:00,60.8,60.86,60.59,60.6,39227.0,55.8435,55.8986,55.6506,55.6598,39227.0
2023-01-19 09:35:00,60.59,60.61,60.44,60.48,9635.0,55.6506,55.669,55.5129,55.5496,9635.0
2023-01-19 09:40:00,60.48,60.56,60.44,60.5,20389.0,55.5496,55.6231,55.5129,55.568,20389.0
2023-01-19 09:45:00,60.51,60.71,60.5,60.67,18295.0,55.5772,55.7608,55.568,55.7241,18295.0
2023-01-19 09:50:00,60.67,60.76,60.66,60.76,9979.0,55.7241,55.8068,55.7149,55.8068,9979.0
2023-01-19 09:55:00,60.75,60.76,60.63,60.68,19324.0,55.7976,55.8068,55.6874,55.7333,19324.0
2023-01-19 10:00:00,60.67,60.68,60.61,60.62,7204.0,55.7241,55.7333,55.669,55.6782,7204.0
2023-01-19 10:05:00,60.64,60.72,60.64,60.69,5455.0,55.6966,55.77,55.6966,55.7425,5455.0
2023-01-19 10:10:00,60.69,60.76,60.64,60.69,22885.0,55.7425,55.8068,55.6966,55.7425,22885.0
2023-01-19 10:15:00,60.68,60.68,60.57,60.62,9692.0,55.7333,55.7333,55.6323,55.6782,9692.0
2023-01-19 10:20:00,60.61,60.62,60.53,60.53,7809.0,55.669,55.6782,55.5955,55.5955,7809.0
2023-01-19 10:25:00,60.53,60.54,60.43,60.45,9926.0,55.5955,55.6047,55.5037,55.522,9926.0
2023-01-19 10:30:00,60.44,60.44,60.28,60.29,18248.0,55.5129,55.5129,55.3659,55.3751,18248.0
2023-01-19 10:35:00,60.29,60.31,60.21,60.21,9501.0,55.3751,55.3935,55.3016,55.3016,9501.0
2023-01-19 10:40:00,60.22,60.25,60.1,60.15,12157.0,55.3108,55.3383,55.2006,55.2465,12157.0
2023-01-19 10:45:00,60.15,60.21,60.08,60.1,12569.0,55.2465,55.3016,55.1822,55.2006,12569.0
2023-01-19 10:50:00,60.1,60.15,60.09,60.13,8627.0,55.2006,55.2465,55.1914,55.2281,8627.0
2023-01-19 10:55:00,60.13,60.14,60.04,60.13,10064.0,55.2281,55.2373,55.1455,55.2281,10064.0
2023-01-19 11:00:00,60.11,60.23,60.11,60.15,7714.0,55.2098,55.32,55.2098,55.2465,7714.0
2023-01-19 11:05:00,60.16,60.25,60.08,60.25,11125.0,55.2557,55.3383,55.1822,55.3383,11125.0
2023-01-19 11:10:00,60.25,60.3,60.15,60.17,10706.0,55.3383,55.3843,55.2465,55.2649,10706.0
2023-01-19 11:15:00,60.17,60.22,60.12,60.13,27333.0,55.2649,55.3108,55.2189,55.2281,27333.0
2023-01-19 11:20:00,60.14,60.17,60.12,60.13,4442.0,55.2373,55.2649,55.2189,55.2281,4442.0
2023-01-19 11:25:00,60.14,60.18,60.12,60.15,11844.0,55.2373,55.2741,55.2189,55.2465,11844.0
2023-01-19 11:30:00,60.15,60.21,60.14,60.16,13939.0,55.2465,55.3016,55.2373,55.2557,13939.0
2023-01-19 11:35:00,60.17,60.21,60.16,60.18,15879.0,55.2649,55.3016,55.2557,55.2741,15879.0
2023-01-19 11:40:00,60.18,60.24,60.15,60.15,43135.0,55.2741,55.3292,55.2465,55.2465,43135.0
2023-01-19 11:45:00,60.15,60.16,60.03,60.06,18241.0,55.2465,55.2557,55.1363,55.1638,18241.0
2023-01-19 11:50:00,60.06,60.06,59.99,60.05,12993.0,55.1638,55.1638,55.0995,55.1547,12993.0
2023-01-19 11:55:00,60.04,60.08,60.0,60.02,9500.0,55.1455,55.1822,55.1087,55.1271,9500.0
2023-01-19 12:00:00,60.05,60.14,60.01,60.05,8369.0,55.1547,55.2373,55.1179,55.1547,8369.0
2023-01-19 12:05:00,60.04,60.07,59.98,60.01,6110.0,55.1455,55.173,55.0904,55.1179,6110.0
2023-01-19 12:10:00,60.0,60.06,60.0,60.06,7273.0,55.1087,55.1638,55.1087,55.1638,7273.0
2023-01-19 12:15:00,60.03,60.12,60.03,60.03,8863.0,55.1363,55.2189,55.1363,55.1363,8863.0
2023-01-19 12:20:00,60.04,60.04,59.95,59.96,6974.0,55.1455,55.1455,55.0628,55.072,6974.0
2023-01-19 12:25:00,59.97,60.02,59.97,60.0,12788.0,55.0812,55.1271,55.0812,55.1087,12788.0
2023-01-19 12:30:00,60.0,60.05,59.99,60.0,22361.0,55.1087,55.1547,55.0995,55.1087,22361.0
2023-01-19 12:35:00,60.0,60.05,59.99,60.02,11628.0,55.1087,55.1547,55.0995,55.1271,11628.0
2023-01-19 12:40:00,60.01,60.06,59.98,60.04,9147.0,55.1179,55.1638,55.0904,55.1455,9147.0
2023-01-19 12:45:00,60.04,60.12,60.04,60.1,10147.0,55.1455,55.2189,55.1455,55.2006,10147.0
2023-01-19 12:50:00,60.11,60.15,60.1,60.14,4282.0,55.2098,55.2465,55.2006,55.2373,4282.0
2023-01-19 12:55:00,60.13,60.24,60.11,60.23,4447.0,55.2281,55.3292,55.2098,55.32,4447.0
2023-01-19 13:00:00,60.25,60.38,60.25,60.37,7080.0,55.3383,55.4577,55.3383,55.4486,7080.0
2023-01-19 13:05:00,60.36,60.37,60.3,60.32,9890.0,55.4394,55.4486,55.3843,55.4026,9890.0
2023-01-19 13:10:00,60.31,60.31,60.25,60.26,7244.0,55.3935,55.3935,55.3383,55.3475,7244.0
2023-01-19 13:15:00,60.27,60.29,60.19,60.29,7176.0,55.3567,55.3751,55.2832,55.3751,7176.0
2023-01-19 13:20:00,60.28,60.33,60.25,60.27,6357.0,55.3659,55.4118,55.3383,55.3567,6357.0
2023-01-19 13:25:00,60.26,60.26,60.15,60.21,11337.0,55.3475,55.3475,55.2465,55.3016,11337.0
2023-01-19 13:30:00,60.21,60.25,60.18,60.19,11186.0,55.3016,55.3383,55.2741,55.2832,11186.0
2023-01-19 13:35:00,60.19,60.25,60.18,60.25,9247.0,55.2832,55.3383,55.2741,55.3383,9247.0
2023-01-19 13:40:00,60.26,60.31,60.21,60.23,12464.0,55.3475,55.3935,55.3016,55.32,12464.0
2023-01-19 13:45:00,60.23,60.25,60.17,60.19,15424.0,55.32,55.3383,55.2649,55.2832,15424.0
2023-01-19 13:50:00,60.19,60.19,60.07,60.13,13439.0,55.2832,55.2832,55.173,55.2281,13439.0
2023-01-19 13:55:00,60.15,60.21,60.13,60.21,9352.0,55.2465,55.3016,55.2281,55.3016,9352.0
2023-01-19 14:00:00,60.21,60.22,60.1,60.13,13745.0,55.3016,55.3108,55.2006,55.2281,13745.0
2023-01-19 14:05:00,60.12,60.13,60.07,60.1,7386.0,55.2189,55.2281,55.173,55.2006,7386.0
2023-01-19 14:10:00,60.1,60.17,60.07,60.1,15340.0,55.2006,55.2649,55.173,55.2006,15340.0
2023-01-19 14:15:00,60.07,60.13,60.07,60.13,7522.0,55.173,55.2281,55.173,55.2281,7522.0
2023-01-19 14:20:00,60.13,60.13,60.08,60.09,15005.0,55.2281,55.2281,55.1822,55.1914,15005.0
2023-01-19 14:25:00,60.09,60.1,60.04,60.04,13422.0,55.1914,55.2006,55.1455,55.1455,13422.0
2023-01-19 14:30:00,60.03,60.06,60.02,60.05,13832.0,55.1363,55.1638,55.1271,55.1547,13832.0
2023-01-19 14:35:00,60.05,60.09,60.01,60.02,17418.0,55.1547,55.1914,55.1179,55.1271,17418.0
2023-01-19 14:40:00,60.02,60.03,59.93,59.94,23863.0,55.1271,55.1363,55.0444,55.0536,23863.0
2023-01-19 14:45:00,59.94,59.99,59.9,59.9,11413.0,55.0536,55.0995,55.0169,55.0169,11413.0
2023-01-19 14:50:00,59.89,59.89,59.85,59.86,16095.0,55.0077,55.0077,54.971,54.9801,16095.0
2023-01-19 14:55:00,59.85,59.95,59.84,59.93,26584.0,54.971,55.0628,54.9618,55.0444,26584.0
2023-01-19 15:00:00,59.93,60.03,59.92,60.02,22443.0,55.0444,55.1363,55.0352,55.1271,22443.0
2023-01-19 15:05:00,60.02,60.06,59.99,60.0,16617.0,55.1271,55.1638,55.0995,55.1087,16617.0
2023-01-19 15:10:00,59.99,60.06,59.93,60.05,17840.0,55.0995,55.1638,55.0444,55.1547,17840.0
2023-01-19 15:15:00,60.05,60.06,59.97,60.01,15084.0,55.1547,55.1638,55.0812,55.1179,15084.0
2023-01-19 15:20:00,60.01,60.01,59.93,59.96,15435.0,55.1179,55.1179,55.0444,55.072,15435.0
2023-01-19 15:25:00,59.95,59.99,59.88,59.98,28192.0,55.0628,55.0995,54.9985,55.0904,28192.0
2023-01-19 15:30:00,59.98,60.02,59.94,60.02,19268.0,55.0904,55.1271,55.0536,55.1271,19268.0
2023-01-19 15:35:00,60.02,60.14,60.02,60.12,16309.0,55.1271,55.2373,55.1271,55.2189,16309.0
2023-01-19 15:40:00,60.13,60.14,60.06,60.09,21140.0,55.2281,55.2373,55.1638,55.1914,21140.0
2023-01-19 15:45:00,60.08,60.15,60.08,60.15,21671.0,55.1822,55.2465,55.1822,55.2465,21671.0
2023-01-19 15:50:00,60.14,60.16,60.04,60.1,70388.0,55.2373,55.2557,55.1455,55.2006,70388.0
2023-01-19 15:55:00,60.1,60.1,59.99,60.04,105402.0,55.2006,55.2006,55.0995,55.1455,105402.0
2023-01-20 09:30:00,59.9,60.13,59.4,59.41,183298.0,55.0169,55.2281,54.5576,54.5668,183298.0
2023-01-20 09:35:00,59.35,59.55,59.34,59.47,11962.0,54.5117,54.6954,54.5025,54.6219,11962.0
2023-01-20 09:40:00,59.45,59.54,59.39,59.51,27747.0,54.6036,54.6862,54.5485,54.6587,27747.0
2023-01-20 09:45:00,59.53,59.54,59.19,59.24,21877.0,54.677,54.6862,54.3648,54.4107,21877.0
2023-01-20 09:50:00,59.25,59.3,59.1,59.12,13038.0,54.4199,54.4658,54.2821,54.3005,13038.0
2023-01-20 09:55:00,59.12,59.25,59.12,59.15,23559.0,54.3005,54.4199,54.3005,54.328,23559.0
2023-01-20 10:00:00,59.16,59.16,58.97,58.97,18602.0,54.3372,54.3372,54.1627,54.1627,18602.0
2023-01-20 10:05:00,58.99,59.3,58.99,59.28,10826.0,54.1811,54.4658,54.1811,54.4474,10826.0
2023-01-20 10:10:00,59.29,59.3,59.18,59.19,6015.0,54.4566,54.4658,54.3556,54.3648,6015.0
2023-01-20 10:15:00,59.2,59.22,59.02,59.06,13661.0,54.3739,54.3923,54.2086,54.2454,13661.0
2023-01-20 10:20:00,59.04,59.26,59.02,59.24,12452.0,54.227,54.4291,54.2086,54.4107,12452.0
2023-01-20 10:25:00,59.29,59.41,59.26,59.38,5506.0,54.4566,54.5668,54.4291,54.5393,5506.0
2023-01-20 10:30:00,59.38,59.43,59.35,59.43,5908.0,54.5393,54.5852,54.5117,54.5852,5908.0
2023-01-20 10:35:00,59.43,59.52,59.41,59.5,5908.0,54.5852,54.6679,54.5668,54.6495,5908.0
2023-01-20 10:40:00,59.49,59.53,59.46,59.5,6335.0,54.6403,54.677,54.6127,54.6495,6335.0
2023-01-20 10:45:00,59.5,59.58,59.48,59.57,14480.0,54.6495,54.723,54.6311,54.7138,14480.0
2023-01-20 10:50:00,59.56,59.64,59.52,59.64,7756.0,54.7046,54.7781,54.6679,54.7781,7756.0
2023-01-20 10:55:00,59.62,59.69,59.62,59.65,3582.0,54.7597,54.824,54.7597,54.7873,3582.0
2023-01-20 11:00:00,59.65,59.72,59.64,59.68,6144.0,54.7873,54.8516,54.7781,54.8148,6144.0
2023-01-20 11:05:00,59.7,59.7,59.58,59.58,7240.0,54.8332,54.8332,54.723,54.723,7240.0
2023-01-20 11:10:00,59.57,59.63,59.56,59.56,9456.0,54.7138,54.7689,54.7046,54.7046,9456.0
2023-01-20 11:15:00,59.56,59.58,59.55,59.57,4709.0,54.7046,54.723,54.6954,54.7138,4709.0
2023-01-20 11:20:00,59.57,59.62,59.53,59.61,7272.0,54.7138,54.7597,54.677,54.7505,7272.0
2023-01-20 11:25:00,59.61,59.67,59.61,59.67,5401.0,54.7505,54.8056,54.7505,54.8056,5401.0
2023-01-20 11:30:00,59.67,59.7,59.64,59.7,6722.0,54.8056,54.8332,54.7781,54.8332,6722.0
2023-01-20 11:35:00,59.71,59.71,59.52,59.57,14778.0,54.8424,54.8424,54.6679,54.7138,14778.0
2023-01-20 11:40:00,59.57,59.63,59.56,59.63,3498.0,54.7138,54.7689,54.7046,54.7689,3498.0
2023-01-20 11:45:00,59.63,59.68,59.61,59.68,4567.0,54.7689,54.8148,54.7505,54.8148,4567.0
2023-01-20 11:50:00,59.66,59.69,59.63,59.69,4965.0,54.7964,54.824,54.7689,54.824,4965.0
2023-01-20 11:55:00,59.69,59.69,59.6,59.63,8938.0,54.824,54.824,54.7413,54.7689,8938.0
2023-01-20 12:00:00,59.64,59.64,59.56,59.6,5417.0,54.7781,54.7781,54.7046,54.7413,5417.0
2023-01-20 12:05:00,59.62,59.63,59.6,59.61,5652.0,54.7597,54.7689,54.7413,54.7505,5652.0
2023-01-20 12:10:00,59.6,59.64,59.58,59.63,6468.0,54.7413,54.7781,54.723,54.7689,6468.0
2023-01-20 12:15:00,59.62,59.62,59.55,59.57,16004.0,54.7597,54.7597,54.6954,54.7138,16004.0
2023-01-20 12:20:00,59.57,59.63,59.54,59.59,7572.0,54.7138,54.7689,54.6862,54.7321,7572.0
2023-01-20 12:25:00,59.6,59.63,59.59,59.61,5549.0,54.7413,54.7689,54.7321,54.7505,5549.0
2023-01-20 12:30:00,59.6,59.63,59.55,59.62,16949.0,54.7413,54.7689,54.6954,54.7597,16949.0
2023-01-20 12:35:00,59.64,59.66,59.62,59.64,6462.0,54.7781,54.7964,54.7597,54.7781,6462.0
2023-01-20 12:40:00,59.64,59.67,59.61,59.62,14409.0,54.7781,54.8056,54.7505,54.7597,14409.0
2023-01-20 12:45:00,59.63,59.64,59.59,59.63,6277.0,54.7689,54.7781,54.7321,54.7689,6277.0
2023-01-20 12:50:00,59.64,59.67,59.62,59.64,44100.0,54.7781,54.8056,54.7597,54.7781,44100.0
2023-01-20 12:55:00,59.64,59.65,59.62,59.63,8439.0,54.7781,54.7873,54.7597,54.7689,8439.0
2023-01-20 13:00:00,59.64,59.68,59.61,59.65,31898.0,54.7781,54.8148,54.7505,54.7873,31898.0
2023-01-20 13:05:00,59.64,59.69,59.63,59.65,9814.0,54.7781,54.824,54.7689,54.7873,9814.0
2023-01-20 13:10:00,59.66,59.72,59.62,59.72,33168.0,54.7964,54.8516,54.7597,54.8516,33168.0
2023-01-20 13:15:00,59.73,59.75,59.63,59.64,23476.0,54.8607,54.8791,54.7689,54.7781,23476.0
2023-01-20 13:20:00,59.63,59.68,59.62,59.65,15626.0,54.7689,54.8148,54.7597,54.7873,15626.0
2023-01-20 13:25:00,59.66,59.68,59.63,59.68,39711.0,54.7964,54.8148,54.7689,54.8148,39711.0
2023-01-20 13:30:00,59.68,59.85,59.67,59.81,19285.0,54.8148,54.971,54.8056,54.9342,19285.0
2023-01-20 13:35:00,59.8,59.89,59.77,59.87,26662.0,54.925,55.0077,54.8975,54.9893,26662.0
2023-01-20 13:40:00,59.88,59.92,59.84,59.85,22688.0,54.9985,55.0352,54.9618,54.971,22688.0
2023-01-20 13:45:00,59.85,59.88,59.78,59.87,40177.0,54.971,54.9985,54.9067,54.9893,40177.0
2023-01-20 13:50:00,59.87,59.92,59.76,59.77,15211.0,54.9893,55.0352,54.8883,54.8975,15211.0
2023-01-20 13:55:00,59.77,59.78,59.71,59.75,21336.0,54.8975,54.9067,54.8424,54.8791,21336.0
2023-01-20 14:00:00,59.75,59.75,59.65,59.67,28474.0,54.8791,54.8791,54.7873,54.8056,28474.0
2023-01-20 14:05:00,59.69,59.85,59.69,59.84,10243.0,54.824,54.971,54.824,54.9618,10243.0
2023-01-20 14:10:00,59.84,59.95,59.84,59.93,10942.0,54.9618,55.0628,54.9618,55.0444,10942.0
2023-01-20 14:15:00,59.94,59.98,59.88,59.93,14878.0,55.0536,55.0904,54.9985,55.0444,14878.0
2023-01-20 14:20:00,59.92,59.99,59.91,59.98,10237.0,55.0352,55.0995,55.0261,55.0904,10237.0
2023-01-20 14:25:00,59.98,59.98,59.93,59.96,12993.0,55.0904,55.0904,55.0444,55.072,12993.0
2023-01-20 14:30:00,59.96,60.02,59.96,60.02,12133.0,55.072,55.1271,55.072,55.1271,12133.0
2023-01-20 14:35:00,60.02,60.05,60.01,60.02,11022.0,55.1271,55.1547,55.1179,55.1271,11022.0
2023-01-20 14:40:00,60.02,60.04,59.96,59.97,10540.0,55.1271,55.1455,55.072,55.0812,10540.0
2023-01-20 14:45:00,59.97,59.97,59.93,59.97,7486.0,55.0812,55.0812,55.0444,55.0812,7486.0
2023-01-20 14:50:00,59.98,60.03,59.98,60.03,8343.0,55.0904,55.1363,55.0904,55.1363,8343.0
2023-01-20 14:55:00,60.02,60.09,60.01,60.08,9679.0,55.1271,55.1914,55.1179,55.1822,9679.0
2023-01-20 15:00:00,60.1,60.2,60.1,60.19,10722.0,55.2006,55.2924,55.2006,55.2832,10722.0
2023-01-20 15:05:00,60.18,60.25,60.16,60.25,12782.0,55.2741,55.3383,55.2557,55.3383,12782.0
2023-01-20 15:10:00,60.25,60.31,60.23,60.3,10481.0,55.3383,55.3935,55.32,55.3843,10481.0
2023-01-20 15:15:00,60.3,60.37,60.29,60.36,9807.0,55.3843,55.4486,55.3751,55.4394,9807.0
2023-01-20 15:20:00,60.36,60.37,60.22,60.22,13446.0,55.4394,55.4486,55.3108,55.3108,13446.0
2023-01-20 15:25:00,60.23,60.26,60.2,60.25,11504.0,55.32,55.3475,55.2924,55.3383,11504.0
2023-01-20 15:30:00,60.25,60.32,60.25,60.3,14186.0,55.3383,55.4026,55.3383,55.3843,14186.0
2023-01-20 15:35:00,60.29,60.29,60.21,60.24,15856.0,55.3751,55.3751,55.3016,55.3292,15856.0
2023-01-20 15:40:00,60.23,60.29,60.21,60.25,29587.0,55.32,55.3751,55.3016,55.3383,29587.0
2023-01-20 15:45:00,60.26,60.33,60.24,60.32,27808.0,55.3475,55.4118,55.3292,55.4026,27808.0
2023-01-20 15:50:00,60.32,60.42,60.24,60.41,49527.0,55.4026,55.4945,55.3292,55.4853,49527.0
2023-01-20 15:55:00,60.41,60.47,60.34,60.43,157772.0,55.4853,55.5404,55.421,55.5037,157772.0
2023-01-23 09:30:00,60.33,60.41,60.17,60.2,26735.0,55.4118,55.4853,55.2649,55.2924,26735.0
2023-01-23 09:35:00,60.17,60.27,60.08,60.11,22877.0,55.2649,55.3567,55.1822,55.2098,22877.0
2023-01-23 09:40:00,60.13,60.28,60.13,60.22,14533.0,55.2281,55.3659,55.2281,55.3108,14533.0
2023-01-23 09:45:00,60.23,60.29,60.19,60.21,11768.0,55.32,55.3751,55.2832,55.3016,11768.0
2023-01-23 09:50:00,60.24,60.34,60.23,60.27,11764.0,55.3292,55.421,55.32,55.3567,11764.0
2023-01-23 09:55:00,60.27,60.42,60.27,60.42,11542.0,55.3567,55.4945,55.3567,55.4945,11542.0
2023-01-23 10:00:00,60.44,60.5,60.42,60.42,12348.0,55.5129,55.568,55.4945,55.4945,12348.0
2023-01-23 10:05:00,60.43,60.45,60.35,60.38,13353.0,55.5037,55.522,55.4302,55.4577,13353.0
2023-01-23 10:10:00,60.38,60.53,60.38,60.48,7232.0,55.4577,55.5955,55.4577,55.5496,7232.0
2023-01-23 10:15:00,60.45,60.56,60.45,60.48,7327.0,55.522,55.6231,55.522,55.5496,7327.0
2023-01-23 10:20:00,60.48,60.53,60.46,60.53,3979.0,55.5496,55.5955,55.5312,55.5955,3979.0
2023-01-23 10:25:00,60.54,60.65,60.52,60.65,6387.0,55.6047,55.7057,55.5863,55.7057,6387.0
2023-01-23 10:30:00,60.65,60.67,60.56,60.58,10484.0,55.7057,55.7241,55.6231,55.6414,10484.0
2023-01-23 10:35:00,60.58,60.69,60.58,60.66,5332.0,55.6414,55.7425,55.6414,55.7149,5332.0
2023-01-23 10:40:00,60.67,60.7,60.66,60.69,5690.0,55.7241,55.7517,55.7149,55.7425,5690.0
2023-01-23 10:45:00,60.7,60.73,60.69,60.73,5653.0,55.7517,55.7792,55.7425,55.7792,5653.0
2023-01-23 10:50:00,60.72,60.73,60.68,60.7,7200.0,55.77,55.7792,55.7333,55.7517,7200.0
2023-01-23 10:55:00,60.69,60.8,60.69,60.77,8697.0,55.7425,55.8435,55.7425,55.816,8697.0
2023-01-23 11:00:00,60.8,61.02,60.8,61.02,11011.0,55.8435,56.0456,55.8435,56.0456,11011.0
2023-01-23 11:05:00,61.02,61.07,60.97,61.04,10081.0,56.0456,56.0915,55.9997,56.0639,10081.0
2023-01-23 11:10:00,61.04,61.05,60.94,60.96,6845.0,56.0639,56.0731,55.9721,55.9905,6845.0
2023-01-23 11:15:00,60.95,61.07,60.93,61.06,6473.0,55.9813,56.0915,55.9629,56.0823,6473.0
2023-01-23 11:20:00,61.08,61.12,61.04,61.05,7178.0,56.1007,56.1374,56.0639,56.0731,7178.0
2023-01-23 11:25:00,61.03,61.03,60.92,60.92,8210.0,56.0548,56.0548,55.9537,55.9537,8210.0
2023-01-23 11:30:00,60.93,61.0,60.93,60.98,11116.0,55.9629,56.0272,55.9629,56.0088,11116.0
2023-01-23 11:35:00,61.01,61.03,60.93,60.99,7291.0,56.0364,56.0548,55.9629,56.018,7291.0
2023-01-23 11:40:00,61.0,61.02,60.95,60.95,5168.0,56.0272,56.0456,55.9813,55.9813,5168.0
2023-01-23 11:45:00,60.96,61.0,60.93,61.0,7866.0,55.9905,56.0272,55.9629,56.0272,7866.0
2023-01-23 11:50:00,61.0,61.01,60.94,61.01,4414.0,56.0272,56.0364,55.9721,56.0364,4414.0
2023-01-23 11:55:00,61.0,61.04,60.99,61.04,5143.0,56.0272,56.0639,56.018,56.0639,5143.0
2023-01-23 12:00:00,61.06,61.06,61.01,61.02,3505.0,56.0823,56.0823,56.0364,56.0456,3505.0
2023-01-23 12:05:00,61.03,61.06,60.94,60.95,6284.0,56.0548,56.0823,55.9721,55.9813,6284.0
2023-01-23 12:10:00,60.93,61.0,60.93,60.96,5391.0,55.9629,56.0272,55.9629,55.9905,5391.0
2023-01-23 12:15:00,60.95,61.07,60.95,61.07,3586.0,55.9813,56.0915,55.9813,56.0915,3586.0
2023-01-23 12:20:00,61.06,61.08,61.03,61.05,5808.0,56.0823,56.1007,56.0548,56.0731,5808.0
2023-01-23 12:25:00,61.04,61.11,61.03,61.11,8053.0,56.0639,56.1282,56.0548,56.1282,8053.0
2023-01-23 12:30:00,61.11,61.12,61.06,61.1,46342.0,56.1282,56.1374,56.0823,56.1191,46342.0
2023-01-23 12:35:00,61.09,61.16,61.08,61.11,9942.0,56.1099,56.1742,56.1007,56.1282,9942.0
2023-01-23 12:40:00,61.11,61.16,61.1,61.16,6412.0,56.1282,56.1742,56.1191,56.1742,6412.0
2023-01-23 12:45:00,61.16,61.16,61.08,61.15,9571.0,56.1742,56.1742,56.1007,56.165,9571.0
2023-01-23 12:50:00,61.14,61.21,61.12,61.2,20324.0,56.1558,56.2201,56.1374,56.2109,20324.0
2023-01-23 12:55:00,61.19,61.22,61.14,61.21,8767.0,56.2017,56.2293,56.1558,56.2201,8767.0
2023-01-23 13:00:00,61.21,61.25,61.2,61.21,5243.0,56.2201,56.2568,56.2109,56.2201,5243.0
2023-01-23 13:05:00,61.2,61.28,61.2,61.25,7655.0,56.2109,56.2844,56.2109,56.2568,7655.0
2023-01-23 13:10:00,61.25,61.26,61.21,61.25,9484.0,56.2568,56.266,56.2201,56.2568,9484.0
2023-01-23 13:15:00,61.23,61.32,61.2,61.29,7679.0,56.2385,56.3211,56.2109,56.2936,7679.0
2023-01-23 13:20:00,61.27,61.31,61.26,61.26,5034.0,56.2752,56.3119,56.266,56.266,5034.0
2023-01-23 13:25:00,61.26,61.3,61.22,61.3,12485.0,56.266,56.3027,56.2293,56.3027,12485.0
2023-01-23 13:30:00,61.3,61.32,61.28,61.32,6954.0,56.3027,56.3211,56.2844,56.3211,6954.0
2023-01-23 13:35:00,61.31,61.31,61.27,61.31,7677.0,56.3119,56.3119,56.2752,56.3119,7677.0
2023-01-23 13:40:00,61.33,61.39,61.33,61.38,10793.0,56.3303,56.3854,56.3303,56.3762,10793.0
2023-01-23 13:45:00,61.39,61.52,61.38,61.48,12232.0,56.3854,56.5048,56.3762,56.4681,12232.0
2023-01-23 13:50:00,61.49,61.53,61.46,61.51,8274.0,56.4773,56.514,56.4497,56.4956,8274.0
2023-01-23 13:55:00,61.51,61.54,61.44,61.47,9860.0,56.4956,56.5232,56.4313,56.4589,9860.0
2023-01-23 14:00:00,61.44,61.46,61.38,61.41,22589.0,56.4313,56.4497,56.3762,56.4038,22589.0
2023-01-23 14:05:00,61.4,61.41,61.34,61.38,10068.0,56.3946,56.4038,56.3395,56.3762,10068.0
2023-01-23 14:10:00,61.37,61.38,61.28,61.34,15628.0,56.367,56.3762,56.2844,56.3395,15628.0
2023-01-23 14:15:00,61.35,61.37,61.31,61.34,12698.0,56.3487,56.367,56.3119,56.3395,12698.0
2023-01-23 14:20:00,61.34,61.36,61.27,61.27,13516.0,56.3395,56.3579,56.2752,56.2752,13516.0
2023-01-23 14:25:00,61.27,61.27,61.14,61.16,16011.0,56.2752,56.2752,56.1558,56.1742,16011.0
2023-01-23 14:30:00,61.16,61.25,61.14,61.2,14737.0,56.1742,56.2568,56.1558,56.2109,14737.0
2023-01-23 14:35:00,61.19,61.19,61.11,61.13,14650.0,56.2017,56.2017,56.1282,56.1466,14650.0
2023-01-23 14:40:00,61.12,61.14,61.08,61.09,10043.0,56.1374,56.1558,56.1007,56.1099,10043.0
2023-01-23 14:45:00,61.08,61.08,60.95,60.97,10787.0,56.1007,56.1007,55.9813,55.9997,10787.0
2023-01-23 14:50:00,60.96,60.96,60.8,60.85,9848.0,55.9905,55.9905,55.8435,55.8894,9848.0
2023-01-23 14:55:00,60.85,60.95,60.83,60.93,20273.0,55.8894,55.9813,55.8711,55.9629,20273.0
2023-01-23 15:00:00,60.93,60.93,60.85,60.92,14745.0,55.9629,55.9629,55.8894,55.9537,14745.0
2023-01-23 15:05:00,60.92,60.95,60.85,60.89,16951.0,55.9537,55.9813,55.8894,55.9262,16951.0
2023-01-23 15:10:00,60.89,60.92,60.79,60.88,95555.0,55.9262,55.9537,55.8343,55.917,95555.0
2023-01-23 15:15:00,60.86,60.9,60.77,60.83,20688.0,55.8986,55.9354,55.816,55.8711,20688.0
2023-01-23 15:20:00,60.81,60.87,60.79,60.86,17454.0,55.8527,55.9078,55.8343,55.8986,17454.0
2023-01-23 15:25:00,60.85,60.86,60.73,60.79,19691.0,55.8894,55.8986,55.7792,55.8343,19691.0
2023-01-23 15:30:00,60.79,60.81,60.64,60.65,22667.0,55.8343,55.8527,55.6966,55.7057,22667.0
2023-01-23 15:35:00,60.65,60.77,60.64,60.73,23867.0,55.7057,55.816,55.6966,55.7792,23867.0
2023-01-23 15:40:00,60.72,60.74,60.65,60.73,25145.0,55.77,55.7884,55.7057,55.7792,25145.0
2023-01-23 15:45:00,60.73,60.81,60.7,60.77,40231.0,55.7792,55.8527,55.7517,55.816,40231.0
2023-01-23 15:50:00,60.78,60.81,60.69,60.79,70912.0,55.8251,55.8527,55.7425,55.8343,70912.0
2023-01-23 15:55:00,60.8,60.91,60.75,60.89,170589.0,55.8435,55.9445,55.7976,55.9262,170589.0
2023-01-24 09:30:00,60.42,61.0,60.35,60.42,12051.0,55.4945,56.0272,55.4302,55.4945,12051.0
2023-01-24 09:35:00,60.42,60.47,60.27,60.35,20020.0,55.4945,55.5404,55.3567,55.4302,20020.0
2023-01-24 09:40:00,60.32,60.33,60.15,60.28,13439.0,55.4026,55.4118,55.2465,55.3659,13439.0
2023-01-24 09:45:00,60.24,60.38,60.19,60.32,12608.0,55.3292,55.4577,55.2832,55.4026,12608.0
2023-01-24 09:50:00,60.3,60.3,60.18,60.2,9233.0,55.3843,55.3843,55.2741,55.2924,9233.0
2023-01-24 09:55:00,60.19,60.24,59.91,59.91,17923.0,55.2832,55.3292,55.0261,55.0261,17923.0
2023-01-24 10:00:00,59.92,60.18,59.85,60.15,11906.0,55.0352,55.2741,54.971,55.2465,11906.0
2023-01-24 10:05:00,60.14,60.16,59.98,60.12,15613.0,55.2373,55.2557,55.0904,55.2189,15613.0
2023-01-24 10:10:00,60.12,60.2,60.07,60.16,9518.0,55.2189,55.2924,55.173,55.2557,9518.0
2023-01-24 10:15:00,60.18,60.28,60.18,60.23,20683.0,55.2741,55.3659,55.2741,55.32,20683.0
2023-01-24 10:20:00,60.23,60.32,60.23,60.25,18281.0,55.32,55.4026,55.32,55.3383,18281.0
2023-01-24 10:25:00,60.26,60.33,60.25,60.31,14227.0,55.3475,55.4118,55.3383,55.3935,14227.0
2023-01-24 10:30:00,60.32,60.51,60.31,60.45,16226.0,55.4026,55.5772,55.3935,55.522,16226.0
2023-01-24 10:35:00,60.44,60.49,60.4,60.46,8587.0,55.5129,55.5588,55.4761,55.5312,8587.0
2023-01-24 10:40:00,60.46,60.64,60.44,60.63,10682.0,55.5312,55.6966,55.5129,55.6874,10682.0
2023-01-24 10:45:00,60.63,60.73,60.6,60.73,9730.0,55.6874,55.7792,55.6598,55.7792,9730.0
2023-01-24 10:50:00,60.71,60.72,60.58,60.65,7555.0,55.7608,55.77,55.6414,55.7057,7555.0
2023-01-24 10:55:00,60.64,60.71,60.63,60.68,8224.0,55.6966,55.7608,55.6874,55.7333,8224.0
2023-01-24 11:00:00,60.68,60.74,60.68,60.7,16452.0,55.7333,55.7884,55.7333,55.7517,16452.0
2023-01-24 11:05:00,60.67,60.67,60.49,60.49,10679.0,55.7241,55.7241,55.5588,55.5588,10679.0
2023-01-24 11:10:00,60.5,60.57,60.47,60.55,16067.0,55.568,55.6323,55.5404,55.6139,16067.0
2023-01-24 11:15:00,60.55,60.55,60.44,60.46,6517.0,55.6139,55.6139,55.5129,55.5312,6517.0
2023-01-24 11:20:00,60.43,60.55,60.41,60.53,7520.0,55.5037,55.6139,55.4853,55.5955,7520.0
2023-01-24 11:25:00,60.52,60.64,60.51,60.63,7510.0,55.5863,55.6966,55.5772,55.6874,7510.0
2023-01-24 11:30:00,60.63,60.66,60.55,60.55,5781.0,55.6874,55.7149,55.6139,55.6139,5781.0
2023-01-24 11:35:00,60.55,60.58,60.52,60.57,5582.0,55.6139,55.6414,55.5863,55.6323,5582.0
2023-01-24 11:40:00,60.58,60.58,60.51,60.53,4681.0,55.6414,55.6414,55.5772,55.5955,4681.0
2023-01-24 11:45:00,60.51,60.55,60.49,60.55,3489.0,55.5772,55.6139,55.5588,55.6139,3489.0
2023-01-24 11:50:00,60.53,60.58,60.53,60.57,4304.0,55.5955,55.6414,55.5955,55.6323,4304.0
2023-01-24 11:55:00,60.58,60.6,60.54,60.54,7410.0,55.6414,55.6598,55.6047,55.6047,7410.0
2023-01-24 12:00:00,60.52,60.52,60.35,60.43,5370.0,55.5863,55.5863,55.4302,55.5037,5370.0
2023-01-24 12:05:00,60.44,60.54,60.43,60.54,5430.0,55.5129,55.6047,55.5037,55.6047,5430.0
2023-01-24 12:10:00,60.54,60.54,60.49,60.5,3519.0,55.6047,55.6047,55.5588,55.568,3519.0
2023-01-24 12:15:00,60.49,60.51,60.45,60.46,4155.0,55.5588,55.5772,55.522,55.5312,4155.0
2023-01-24 12:20:00,60.45,60.46,60.42,60.45,3864.0,55.522,55.5312,55.4945,55.522,3864.0
2023-01-24 12:25:00,60.45,60.48,60.42,60.47,4197.0,55.522,55.5496,55.4945,55.5404,4197.0
2023-01-24 12:30:00,60.46,60.47,60.44,60.45,4977.0,55.5312,55.5404,55.5129,55.522,4977.0
2023-01-24 12:35:00,60.44,60.51,60.43,60.45,3648.0,55.5129,55.5772,55.5037,55.522,3648.0
2023-01-24 12:40:00,60.43,60.45,60.41,60.45,4617.0,55.5037,55.522,55.4853,55.522,4617.0
2023-01-24 12:45:00,60.44,60.51,60.44,60.5,3516.0,55.5129,55.5772,55.5129,55.568,3516.0
2023-01-24 12:50:00,60.51,60.57,60.49,60.54,4134.0,55.5772,55.6323,55.5588,55.6047,4134.0
2023-01-24 12:55:00,60.55,60.62,60.54,60.61,3327.0,55.6139,55.6782,55.6047,55.669,3327.0
2023-01-24 13:00:00,60.6,60.68,60.57,60.58,9519.0,55.6598,55.7333,55.6323,55.6414,9519.0
2023-01-24 13:05:00,60.58,60.68,60.56,60.68,7334.0,55.6414,55.7333,55.6231,55.7333,7334.0
2023-01-24 13:10:00,60.69,60.78,60.69,60.73,6466.0,55.7425,55.8251,55.7425,55.7792,6466.0
2023-01-24 13:15:00,60.73,60.75,60.71,60.72,3297.0,55.7792,55.7976,55.7608,55.77,3297.0
2023-01-24 13:20:00,60.72,60.72,60.64,60.66,3826.0,55.77,55.77,55.6966,55.7149,3826.0
2023-01-24 13:25:00,60.66,60.71,60.64,60.71,5276.0,55.7149,55.7608,55.6966,55.7608,5276.0
2023-01-24 13:30:00,60.69,60.71,60.61,60.62,4914.0,55.7425,55.7608,55.669,55.6782,4914.0
2023-01-24 13:35:00,60.6,60.6,60.52,60.58,7516.0,55.6598,55.6598,55.5863,55.6414,7516.0
2023-01-24 13:40:00,60.58,60.68,60.57,60.68,7271.0,55.6414,55.7333,55.6323,55.7333,7271.0
2023-01-24 13:45:00,60.67,60.72,60.67,60.68,5640.0,55.7241,55.77,55.7241,55.7333,5640.0
2023-01-24 13:50:00,60.66,60.67,60.63,60.67,5640.0,55.7149,55.7241,55.6874,55.7241,5640.0
2023-01-24 13:55:00,60.66,60.73,60.66,60.7,8607.0,55.7149,55.7792,55.7149,55.7517,8607.0
2023-01-24 14:00:00,60.69,60.7,60.56,60.59,9755.0,55.7425,55.7517,55.6231,55.6506,9755.0
2023-01-24 14:05:00,60.58,60.69,60.57,60.66,10332.0,55.6414,55.7425,55.6323,55.7149,10332.0
2023-01-24 14:10:00,60.67,60.72,60.65,60.7,5136.0,55.7241,55.77,55.7057,55.7517,5136.0
2023-01-24 14:15:00,60.69,60.71,60.67,60.7,5323.0,55.7425,55.7608,55.7241,55.7517,5323.0
2023-01-24 14:20:00,60.69,60.78,60.68,60.77,6061.0,55.7425,55.8251,55.7333,55.816,6061.0
2023-01-24 14:25:00,60.78,60.87,60.78,60.84,12097.0,55.8251,55.9078,55.8251,55.8802,12097.0
2023-01-24 14:30:00,60.84,60.88,60.84,60.87,8482.0,55.8802,55.917,55.8802,55.9078,8482.0
2023-01-24 14:35:00,60.86,60.92,60.86,60.9,9392.0,55.8986,55.9537,55.8986,55.9354,9392.0
2023-01-24 14:40:00,60.9,60.95,60.89,60.92,7496.0,55.9354,55.9813,55.9262,55.9537,7496.0
2023-01-24 14:45:00,60.92,61.01,60.92,60.97,5726.0,55.9537,56.0364,55.9537,55.9997,5726.0
2023-01-24 14:50:00,60.98,61.05,60.96,61.05,5273.0,56.0088,56.0731,55.9905,56.0731,5273.0
2023-01-24 14:55:00,61.05,61.08,61.02,61.07,5680.0,56.0731,56.1007,56.0456,56.0915,5680.0
2023-01-24 15:00:00,61.08,61.09,61.04,61.09,8010.0,56.1007,56.1099,56.0639,56.1099,8010.0
2023-01-24 15:05:00,61.07,61.09,61.05,61.07,8140.0,56.0915,56.1099,56.0731,56.0915,8140.0
2023-01-24 15:10:00,61.08,61.11,61.04,61.04,9658.0,56.1007,56.1282,56.0639,56.0639,9658.0
2023-01-24 15:15:00,61.02,61.02,60.96,61.0,9944.0,56.0456,56.0456,55.9905,56.0272,9944.0
2023-01-24 15:20:00,60.98,61.02,60.97,61.01,17713.0,56.0088,56.0456,55.9997,56.0364,17713.0
2023-01-24 15:25:00,61.01,61.04,60.98,61.01,11463.0,56.0364,56.0639,56.0088,56.0364,11463.0
2023-01-24 15:30:00,61.02,61.02,60.93,60.95,18651.0,56.0456,56.0456,55.9629,55.9813,18651.0
2023-01-24 15:35:00,60.94,61.03,60.94,61.01,15645.0,55.9721,56.0548,55.9721,56.0364,15645.0
2023-01-24 15:40:00,61.01,61.01,60.92,60.96,23983.0,56.0364,56.0364,55.9537,55.9905,23983.0
2023-01-24 15:45:00,60.96,60.98,60.93,60.97,17383.0,55.9905,56.0088,55.9629,55.9997,17383.0
2023-01-24 15:50:00,60.97,60.97,60.83,60.92,41493.0,55.9997,55.9997,55.8711,55.9537,41493.0
2023-01-24 15:55:00,60.91,61.01,60.9,60.93,88985.0,55.9445,56.0364,55.9354,55.9629,88985.0
2023-01-25 09:30:00,60.41,60.41,60.09,60.16,28771.0,55.4853,55.4853,55.1914,55.2557,28771.0
2023-01-25 09:35:00,60.23,60.27,60.17,60.21,8566.0,55.32,55.3567,55.2649,55.3016,8566.0
2023-01-25 09:40:00,60.23,60.39,60.22,60.38,9187.0,55.32,55.4669,55.3108,55.4577,9187.0
2023-01-25 09:45:00,60.35,60.38,60.31,60.34,6019.0,55.4302,55.4577,55.3935,55.421,6019.0
2023-01-25 09:50:00,60.34,60.4,60.3,60.35,12067.0,55.421,55.4761,55.3843,55.4302,12067.0
2023-01-25 09:55:00,60.33,60.33,60.22,60.24,5072.0,55.4118,55.4118,55.3108,55.3292,5072.0
2023-01-25 10:00:00,60.27,60.42,60.27,60.42,8212.0,55.3567,55.4945,55.3567,55.4945,8212.0
2023-01-25 10:05:00,60.41,60.63,60.41,60.47,9210.0,55.4853,55.6874,55.4853,55.5404,9210.0
2023-01-25 10:10:00,60.48,60.51,60.41,60.41,7002.0,55.5496,55.5772,55.4853,55.4853,7002.0
2023-01-25 10:15:00,60.41,60.43,60.35,60.35,5680.0,55.4853,55.5037,55.4302,55.4302,5680.0
2023-01-25 10:20:00,60.35,60.38,60.2,60.2,5218.0,55.4302,55.4577,55.2924,55.2924,5218.0
2023-01-25 10:25:00,60.21,60.28,60.21,60.26,4513.0,55.3016,55.3659,55.3016,55.3475,4513.0
2023-01-25 10:30:00,60.27,60.33,60.25,60.29,9641.0,55.3567,55.4118,55.3383,55.3751,9641.0
2023-01-25 10:35:00,60.3,60.33,60.15,60.15,5926.0,55.3843,55.4118,55.2465,55.2465,5926.0
2023-01-25 10:40:00,60.14,60.19,60.11,60.19,8873.0,55.2373,55.2832,55.2098,55.2832,8873.0
2023-01-25 10:45:00,60.16,60.2,60.02,60.03,5620.0,55.2557,55.2924,55.1271,55.1363,5620.0
2023-01-25 10:50:00,60.01,60.05,59.97,60.0,10734.0,55.1179,55.1547,55.0812,55.1087,10734.0
2023-01-25 10:55:00,60.01,60.13,60.01,60.1,6787.0,55.1179,55.2281,55.1179,55.2006,6787.0
2023-01-25 11:00:00,60.1,60.12,60.02,60.04,5904.0,55.2006,55.2189,55.1271,55.1455,5904.0
2023-01-25 11:05:00,60.07,60.11,60.04,60.05,4668.0,55.173,55.2098,55.1455,55.1547,4668.0
2023-01-25 11:10:00,60.05,60.05,59.98,60.02,9670.0,55.1547,55.1547,55.0904,55.1271,9670.0
2023-01-25 11:15:00,60.02,60.16,60.01,60.16,8772.0,55.1271,55.2557,55.1179,55.2557,8772.0
2023-01-25 11:20:00,60.17,60.26,60.12,60.26,8146.0,55.2649,55.3475,55.2189,55.3475,8146.0
2023-01-25 11:25:00,60.25,60.3,60.24,60.29,4342.0,55.3383,55.3843,55.3292,55.3751,4342.0
2023-01-25 11:30:00,60.29,60.3,60.25,60.29,4679.0,55.3751,55.3843,55.3383,55.3751,4679.0
2023-01-25 11:35:00,60.27,60.34,60.26,60.32,6129.0,55.3567,55.421,55.3475,55.4026,6129.0
2023-01-25 11:40:00,60.32,60.32,60.26,60.26,5581.0,55.4026,55.4026,55.3475,55.3475,5581.0
2023-01-25 11:45:00,60.25,60.27,60.19,60.21,6673.0,55.3383,55.3567,55.2832,55.3016,6673.0
2023-01-25 11:50:00,60.24,60.34,60.21,60.3,11735.0,55.3292,55.421,55.3016,55.3843,11735.0
2023-01-25 11:55:00,60.3,60.37,60.29,60.32,5951.0,55.3843,55.4486,55.3751,55.4026,5951.0
2023-01-25 12:00:00,60.31,60.31,60.21,60.22,3847.0,55.3935,55.3935,55.3016,55.3108,3847.0
2023-01-25 12:05:00,60.21,60.21,60.12,60.19,4982.0,55.3016,55.3016,55.2189,55.2832,4982.0
2023-01-25 12:10:00,60.2,60.22,60.16,60.17,4543.0,55.2924,55.3108,55.2557,55.2649,4543.0
2023-01-25 12:15:00,60.19,60.2,60.09,60.09,7397.0,55.2832,55.2924,55.1914,55.1914,7397.0
2023-01-25 12:20:00,60.08,60.12,60.07,60.12,6213.0,55.1822,55.2189,55.173,55.2189,6213.0
2023-01-25 12:25:00,60.13,60.15,60.11,60.13,7910.0,55.2281,55.2465,55.2098,55.2281,7910.0
2023-01-25 12:30:00,60.14,60.18,60.13,60.13,6658.0,55.2373,55.2741,55.2281,55.2281,6658.0
2023-01-25 12:35:00,60.14,60.19,60.13,60.17,5093.0,55.2373,55.2832,55.2281,55.2649,5093.0
2023-01-25 12:40:00,60.17,60.23,60.15,60.2,7157.0,55.2649,55.32,55.2465,55.2924,7157.0
2023-01-25 12:45:00,60.2,60.25,60.18,60.2,9028.0,55.2924,55.3383,55.2741,55.2924,9028.0
2023-01-25 12:50:00,60.21,60.25,60.2,60.22,6519.0,55.3016,55.3383,55.2924,55.3108,6519.0
2023-01-25 12:55:00,60.22,60.23,60.17,60.22,6624.0,55.3108,55.32,55.2649,55.3108,6624.0
2023-01-25 13:00:00,60.23,60.31,60.18,60.23,13964.0,55.32,55.3935,55.2741,55.32,13964.0
2023-01-25 13:05:00,60.23,60.32,60.22,60.26,7627.0,55.32,55.4026,55.3108,55.3475,7627.0
2023-01-25 13:10:00,60.26,60.35,60.25,60.35,5295.0,55.3475,55.4302,55.3383,55.4302,5295.0
2023-01-25 13:15:00,60.33,60.33,60.27,60.3,6027.0,55.4118,55.4118,55.3567,55.3843,6027.0
2023-01-25 13:20:00,60.31,60.4,60.29,60.36,3800.0,55.3935,55.4761,55.3751,55.4394,3800.0
2023-01-25 13:25:00,60.36,60.42,60.36,60.41,5756.0,55.4394,55.4945,55.4394,55.4853,5756.0
2023-01-25 13:30:00,60.41,60.42,60.33,60.36,10588.0,55.4853,55.4945,55.4118,55.4394,10588.0
2023-01-25 13:35:00,60.36,60.43,60.35,60.43,8087.0,55.4394,55.5037,55.4302,55.5037,8087.0
2023-01-25 13:40:00,60.44,60.45,60.39,60.4,6379.0,55.5129,55.522,55.4669,55.4761,6379.0
2023-01-25 13:45:00,60.4,60.5,60.38,60.5,7936.0,55.4761,55.568,55.4577,55.568,7936.0
2023-01-25 13:50:00,60.47,60.48,60.38,60.39,9817.0,55.5404,55.5496,55.4577,55.4669,9817.0
2023-01-25 13:55:00,60.42,60.45,60.41,60.45,8026.0,55.4945,55.522,55.4853,55.522,8026.0
2023-01-25 14:00:00,60.45,60.52,60.43,60.49,12826.0,55.522,55.5863,55.5037,55.5588,12826.0
2023-01-25 14:05:00,60.48,60.55,60.48,60.51,7580.0,55.5496,55.6139,55.5496,55.5772,7580.0
2023-01-25 14:10:00,60.51,60.62,60.51,60.6,9016.0,55.5772,55.6782,55.5772,55.6598,9016.0
2023-01-25 14:15:00,60.62,60.67,60.62,60.67,5795.0,55.6782,55.7241,55.6782,55.7241,5795.0
2023-01-25 14:20:00,60.66,60.66,60.54,60.54,10677.0,55.7149,55.7149,55.6047,55.6047,10677.0
2023-01-25 14:25:00,60.54,60.55,60.46,60.52,17927.0,55.6047,55.6139,55.5312,55.5863,17927.0
2023-01-25 14:30:00,60.52,60.52,60.42,60.43,11466.0,55.5863,55.5863,55.4945,55.5037,11466.0
2023-01-25 14:35:00,60.42,60.45,60.4,60.45,7309.0,55.4945,55.522,55.4761,55.522,7309.0
2023-01-25 14:40:00,60.46,60.53,60.45,60.51,8567.0,55.5312,55.5955,55.522,55.5772,8567.0
2023-01-25 14:45:00,60.51,60.54,60.46,60.54,7104.0,55.5772,55.6047,55.5312,55.6047,7104.0
2023-01-25 14:50:00,60.54,60.57,60.49,60.57,9093.0,55.6047,55.6323,55.5588,55.6323,9093.0
2023-01-25 14:55:00,60.57,60.6,60.53,60.54,9339.0,55.6323,55.6598,55.5955,55.6047,9339.0
2023-01-25 15:00:00,60.54,60.67,60.54,60.67,7638.0,55.6047,55.7241,55.6047,55.7241,7638.0
2023-01-25 15:05:00,60.67,60.71,60.61,60.69,9932.0,55.7241,55.7608,55.669,55.7425,9932.0
2023-01-25 15:10:00,60.68,60.69,60.64,60.69,10339.0,55.7333,55.7425,55.6966,55.7425,10339.0
2023-01-25 15:15:00,60.7,60.7,60.66,60.7,7289.0,55.7517,55.7517,55.7149,55.7517,7289.0
2023-01-25 15:20:00,60.7,60.75,60.68,60.73,4882.0,55.7517,55.7976,55.7333,55.7792,4882.0
2023-01-25 15:25:00,60.73,60.8,60.7,60.8,12022.0,55.7792,55.8435,55.7517,55.8435,12022.0
2023-01-25 15:30:00,60.8,60.91,60.8,60.9,14862.0,55.8435,55.9445,55.8435,55.9354,14862.0
2023-01-25 15:35:00,60.9,60.9,60.79,60.87,14543.0,55.9354,55.9354,55.8343,55.9078,14543.0
2023-01-25 15:40:00,60.87,60.87,60.82,60.87,14804.0,55.9078,55.9078,55.8619,55.9078,14804.0
2023-01-25 15:45:00,60.87,60.87,60.78,60.82,13878.0,55.9078,55.9078,55.8251,55.8619,13878.0
2023-01-25 15:50:00,60.81,60.81,60.71,60.77,48635.0,55.8527,55.8527,55.7608,55.816,48635.0
2023-01-25 15:55:00,60.77,60.86,60.76,60.85,91390.0,55.816,55.8986,55.8068,55.8894,91390.0
2023-01-26 09:30:00,60.63,60.63,60.48,60.62,21593.0,55.6874,55.6874,55.5496,55.6782,21593.0
2023-01-26 09:35:00,60.59,60.67,60.48,60.59,16344.0,55.6506,55.7241,55.5496,55.6506,16344.0
2023-01-26 09:40:00,60.6,60.67,60.53,60.56,12714.0,55.6598,55.7241,55.5955,55.6231,12714.0
2023-01-26 09:45:00,60.57,60.63,60.54,60.58,10030.0,55.6323,55.6874,55.6047,55.6414,10030.0
2023-01-26 09:50:00,60.58,60.68,60.55,60.64,8277.0,55.6414,55.7333,55.6139,55.6966,8277.0
2023-01-26 09:55:00,60.63,60.68,60.58,60.6,7796.0,55.6874,55.7333,55.6414,55.6598,7796.0
2023-01-26 10:00:00,60.65,60.85,60.59,60.85,12382.0,55.7057,55.8894,55.6506,55.8894,12382.0
2023-01-26 10:05:00,60.87,60.87,60.74,60.77,7238.0,55.9078,55.9078,55.7884,55.816,7238.0
2023-01-26 10:10:00,60.76,60.96,60.75,60.92,5930.0,55.8068,55.9905,55.7976,55.9537,5930.0
2023-01-26 10:15:00,60.94,61.01,60.94,60.97,12511.0,55.9721,56.0364,55.9721,55.9997,12511.0
2023-01-26 10:20:00,60.98,61.01,60.91,61.01,9713.0,56.0088,56.0364,55.9445,56.0364,9713.0
2023-01-26 10:25:00,61.02,61.05,60.94,60.97,7061.0,56.0456,56.0731,55.9721,55.9997,7061.0
2023-01-26 10:30:00,60.94,61.0,60.94,60.98,4012.0,55.9721,56.0272,55.9721,56.0088,4012.0
2023-01-26 10:35:00,60.98,60.98,60.75,60.77,16154.0,56.0088,56.0088,55.7976,55.816,16154.0
2023-01-26 10:40:00,60.77,60.83,60.76,60.82,8054.0,55.816,55.8711,55.8068,55.8619,8054.0
2023-01-26 10:45:00,60.81,60.92,60.81,60.92,5091.0,55.8527,55.9537,55.8527,55.9537,5091.0
2023-01-26 10:50:00,60.93,60.95,60.77,60.81,8796.0,55.9629,55.9813,55.816,55.8527,8796.0
2023-01-26 10:55:00,60.82,60.87,60.75,60.84,8677.0,55.8619,55.9078,55.7976,55.8802,8677.0
2023-01-26 11:00:00,60.85,60.9,60.83,60.89,6419.0,55.8894,55.9354,55.8711,55.9262,6419.0
2023-01-26 11:05:00,60.89,60.92,60.86,60.91,9948.0,55.9262,55.9537,55.8986,55.9445,9948.0
2023-01-26 11:10:00,60.94,60.99,60.9,60.99,7807.0,55.9721,56.018,55.9354,56.018,7807.0
2023-01-26 11:15:00,61.0,61.0,60.9,60.94,13120.0,56.0272,56.0272,55.9354,55.9721,13120.0
2023-01-26 11:20:00,60.93,60.93,60.79,60.82,6902.0,55.9629,55.9629,55.8343,55.8619,6902.0
2023-01-26 11:25:00,60.82,60.91,60.82,60.89,5019.0,55.8619,55.9445,55.8619,55.9262,5019.0
2023-01-26 11:30:00,60.9,60.97,60.89,60.97,6872.0,55.9354,55.9997,55.9262,55.9997,6872.0
2023-01-26 11:35:00,60.98,60.99,60.94,60.94,7612.0,56.0088,56.018,55.9721,55.9721,7612.0
2023-01-26 11:40:00,60.94,60.99,60.92,60.94,10208.0,55.9721,56.018,55.9537,55.9721,10208.0
2023-01-26 11:45:00,60.96,60.97,60.93,60.96,4584.0,55.9905,55.9997,55.9629,55.9905,4584.0
2023-01-26 11:50:00,60.97,61.01,60.95,60.99,15136.0,55.9997,56.0364,55.9813,56.018,15136.0
2023-01-26 11:55:00,60.99,61.07,60.97,61.07,8241.0,56.018,56.0915,55.9997,56.0915,8241.0
2023-01-26 12:00:00,61.07,61.08,61.03,61.06,9526.0,56.0915,56.1007,56.0548,56.0823,9526.0
2023-01-26 12:05:00,61.06,61.08,61.04,61.08,5446.0,56.0823,56.1007,56.0639,56.1007,5446.0
2023-01-26 12:10:00,61.1,61.12,61.08,61.1,4891.0,56.1191,56.1374,56.1007,56.1191,4891.0
2023-01-26 12:15:00,61.1,61.12,61.08,61.1,5217.0,56.1191,56.1374,56.1007,56.1191,5217.0
2023-01-26 12:20:00,61.11,61.13,61.09,61.12,6178.0,56.1282,56.1466,56.1099,56.1374,6178.0
2023-01-26 12:25:00,61.12,61.12,61.05,61.09,7093.0,56.1374,56.1374,56.0731,56.1099,7093.0
2023-01-26 12:30:00,61.09,61.09,61.04,61.04,4420.0,56.1099,56.1099,56.0639,56.0639,4420.0
2023-01-26 12:35:00,61.03,61.11,61.03,61.11,4124.0,56.0548,56.1282,56.0548,56.1282,4124.0
2023-01-26 12:40:00,61.11,61.14,61.03,61.03,35822.0,56.1282,56.1558,56.0548,56.0548,35822.0
2023-01-26 12:45:00,61.05,61.05,60.93,60.97,3486.0,56.0731,56.0731,55.9629,55.9997,3486.0
2023-01-26 12:50:00,60.98,61.05,60.97,61.01,4910.0,56.0088,56.0731,55.9997,56.0364,4910.0
2023-01-26 12:55:00,61.02,61.02,60.97,60.97,5457.0,56.0456,56.0456,55.9997,55.9997,5457.0
2023-01-26 13:00:00,60.98,61.07,60.95,61.05,6250.0,56.0088,56.0915,55.9813,56.0731,6250.0
2023-01-26 13:05:00,61.05,61.06,60.99,61.05,7280.0,56.0731,56.0823,56.018,56.0731,7280.0
2023-01-26 13:10:00,61.05,61.08,61.04,61.05,5773.0,56.0731,56.1007,56.0639,56.0731,5773.0
2023-01-26 13:15:00,61.04,61.04,60.96,60.98,7685.0,56.0639,56.0639,55.9905,56.0088,7685.0
2023-01-26 13:20:00,60.99,61.07,60.98,61.07,6302.0,56.018,56.0915,56.0088,56.0915,6302.0
2023-01-26 13:25:00,61.08,61.09,61.01,61.01,8413.0,56.1007,56.1099,56.0364,56.0364,8413.0
2023-01-26 13:30:00,61.01,61.06,61.01,61.01,8089.0,56.0364,56.0823,56.0364,56.0364,8089.0
2023-01-26 13:35:00,61.04,61.09,61.04,61.06,8714.0,56.0639,56.1099,56.0639,56.0823,8714.0
2023-01-26 13:40:00,61.06,61.09,61.03,61.05,21370.0,56.0823,56.1099,56.0548,56.0731,21370.0
2023-01-26 13:45:00,61.05,61.12,61.04,61.08,10719.0,56.0731,56.1374,56.0639,56.1007,10719.0
2023-01-26 13:50:00,61.08,61.09,60.99,60.99,60034.0,56.1007,56.1099,56.018,56.018,60034.0
2023-01-26 13:55:00,60.98,61.02,60.95,60.99,6464.0,56.0088,56.0456,55.9813,56.018,6464.0
2023-01-26 14:00:00,61.0,61.0,60.92,61.0,8285.0,56.0272,56.0272,55.9537,56.0272,8285.0
2023-01-26 14:05:00,61.01,61.07,60.98,61.06,3005.0,56.0364,56.0915,56.0088,56.0823,3005.0
2023-01-26 14:10:00,61.08,61.09,61.04,61.07,8093.0,56.1007,56.1099,56.0639,56.0915,8093.0
2023-01-26 14:15:00,61.07,61.08,61.02,61.06,9388.0,56.0915,56.1007,56.0456,56.0823,9388.0
2023-01-26 14:20:00,61.05,61.17,61.05,61.14,10458.0,56.0731,56.1833,56.0731,56.1558,10458.0
2023-01-26 14:25:00,61.12,61.13,61.07,61.11,11527.0,56.1374,56.1466,56.0915,56.1282,11527.0
2023-01-26 14:30:00,61.13,61.18,61.09,61.17,7563.0,56.1466,56.1925,56.1099,56.1833,7563.0
2023-01-26 14:35:00,61.17,61.18,61.09,61.1,8932.0,56.1833,56.1925,56.1099,56.1191,8932.0
2023-01-26 14:40:00,61.1,61.12,61.03,61.03,13128.0,56.1191,56.1374,56.0548,56.0548,13128.0
2023-01-26 14:45:00,61.04,61.05,60.99,60.99,5294.0,56.0639,56.0731,56.018,56.018,5294.0
2023-01-26 14:50:00,60.98,60.98,60.94,60.97,14061.0,56.0088,56.0088,55.9721,55.9997,14061.0
2023-01-26 14:55:00,60.98,61.01,60.97,61.0,7787.0,56.0088,56.0364,55.9997,56.0272,7787.0
2023-01-26 15:00:00,60.99,61.01,60.95,61.0,8356.0,56.018,56.0364,55.9813,56.0272,8356.0
2023-01-26 15:05:00,61.0,61.01,60.96,60.96,9174.0,56.0272,56.0364,55.9905,55.9905,9174.0
2023-01-26 15:10:00,60.97,61.06,60.96,61.05,9023.0,55.9997,56.0823,55.9905,56.0731,9023.0
2023-01-26 15:15:00,61.05,61.08,61.02,61.03,18112.0,56.0731,56.1007,56.0456,56.0548,18112.0
2023-01-26 15:20:00,61.03,61.05,60.97,61.0,10805.0,56.0548,56.0731,55.9997,56.0272,10805.0
2023-01-26 15:25:00,60.98,61.07,60.98,61.02,12815.0,56.0088,56.0915,56.0088,56.0456,12815.0
2023-01-26 15:30:00,61.01,61.04,60.95,61.0,14767.0,56.0364,56.0639,55.9813,56.0272,14767.0
2023-01-26 15:35:00,61.0,61.05,60.93,60.94,10780.0,56.0272,56.0731,55.9629,55.9721,10780.0
2023-01-26 15:40:00,60.95,61.0,60.94,60.98,17289.0,55.9813,56.0272,55.9721,56.0088,17289.0
2023-01-26 15:45:00,60.98,61.06,60.95,61.04,20307.0,56.0088,56.0823,55.9813,56.0639,20307.0
2023-01-26 15:50:00,61.04,61.04,60.97,61.0,113547.0,56.0639,56.0639,55.9997,56.0272,113547.0
2023-01-26 15:55:00,61.0,61.09,60.97,61.03,198138.0,56.0272,56.1099,55.9997,56.0548,198138.0
2023-01-27 09:30:00,60.96,60.96,60.56,60.56,19000.0,55.9905,55.9905,55.6231,55.6231,19000.0
2023-01-27 09:35:00,60.58,60.75,60.56,60.7,7597.0,55.6414,55.7976,55.6231,55.7517,7597.0
2023-01-27 09:40:00,60.66,60.76,60.64,60.76,9448.0,55.7149,55.8068,55.6966,55.8068,9448.0
2023-01-27 09:45:00,60.78,60.87,60.77,60.86,10156.0,55.8251,55.9078,55.816,55.8986,10156.0
2023-01-27 09:50:00,60.89,60.91,60.83,60.86,5930.0,55.9262,55.9445,55.8711,55.8986,5930.0
2023-01-27 09:55:00,60.87,60.9,60.77,60.8,8150.0,55.9078,55.9354,55.816,55.8435,8150.0
2023-01-27 10:00:00,60.8,60.94,60.75,60.9,6662.0,55.8435,55.9721,55.7976,55.9354,6662.0
2023-01-27 10:05:00,60.87,60.97,60.87,60.94,3971.0,55.9078,55.9997,55.9078,55.9721,3971.0
2023-01-27 10:10:00,60.94,60.98,60.91,60.91,6387.0,55.9721,56.0088,55.9445,55.9445,6387.0
2023-01-27 10:15:00,60.92,60.95,60.88,60.89,17088.0,55.9537,55.9813,55.917,55.9262,17088.0
2023-01-27 10:20:00,60.88,60.92,60.86,60.92,7667.0,55.917,55.9537,55.8986,55.9537,7667.0
2023-01-27 10:25:00,60.93,60.95,60.87,60.93,7901.0,55.9629,55.9813,55.9078,55.9629,7901.0
2023-01-27 10:30:00,60.94,60.98,60.89,60.9,9851.0,55.9721,56.0088,55.9262,55.9354,9851.0
2023-01-27 10:35:00,60.9,60.94,60.88,60.93,6970.0,55.9354,55.9721,55.917,55.9629,6970.0
2023-01-27 10:40:00,60.92,60.92,60.85,60.85,9869.0,55.9537,55.9537,55.8894,55.8894,9869.0
2023-01-27 10:45:00,60.85,60.86,60.74,60.74,7305.0,55.8894,55.8986,55.7884,55.7884,7305.0
2023-01-27 10:50:00,60.73,60.74,60.65,60.67,9702.0,55.7792,55.7884,55.7057,55.7241,9702.0
2023-01-27 10:55:00,60.66,60.76,60.65,60.75,5539.0,55.7149,55.8068,55.7057,55.7976,5539.0
2023-01-27 11:00:00,60.76,60.79,60.72,60.79,4121.0,55.8068,55.8343,55.77,55.8343,4121.0
2023-01-27 11:05:00,60.78,60.84,60.78,60.79,6119.0,55.8251,55.8802,55.8251,55.8343,6119.0
2023-01-27 11:10:00,60.79,60.79,60.73,60.74,8423.0,55.8343,55.8343,55.7792,55.7884,8423.0
2023-01-27 11:15:00,60.74,60.8,60.73,60.78,7641.0,55.7884,55.8435,55.7792,55.8251,7641.0
2023-01-27 11:20:00,60.78,60.8,60.77,60.78,6922.0,55.8251,55.8435,55.816,55.8251,6922.0
2023-01-27 11:25:00,60.75,60.77,60.7,60.74,12313.0,55.7976,55.816,55.7517,55.7884,12313.0
2023-01-27 11:30:00,60.74,60.79,60.71,60.76,13514.0,55.7884,55.8343,55.7608,55.8068,13514.0
2023-01-27 11:35:00,60.76,60.83,60.74,60.82,8400.0,55.8068,55.8711,55.7884,55.8619,8400.0
2023-01-27 11:40:00,60.8,60.87,60.8,60.86,4065.0,55.8435,55.9078,55.8435,55.8986,4065.0
2023-01-27 11:45:00,60.86,60.97,60.85,60.97,5275.0,55.8986,55.9997,55.8894,55.9997,5275.0
2023-01-27 11:50:00,60.95,60.97,60.94,60.95,5024.0,55.9813,55.9997,55.9721,55.9813,5024.0
2023-01-27 11:55:00,60.94,61.06,60.93,61.05,6115.0,55.9721,56.0823,55.9629,56.0731,6115.0
2023-01-27 12:00:00,61.04,61.05,61.02,61.03,4830.0,56.0639,56.0731,56.0456,56.0548,4830.0
2023-01-27 12:05:00,61.03,61.15,61.01,61.12,9357.0,56.0548,56.165,56.0364,56.1374,9357.0
2023-01-27 12:10:00,61.12,61.18,61.11,61.15,4777.0,56.1374,56.1925,56.1282,56.165,4777.0
2023-01-27 12:15:00,61.16,61.21,61.15,61.18,4701.0,56.1742,56.2201,56.165,56.1925,4701.0
2023-01-27 12:20:00,61.17,61.19,61.14,61.19,4298.0,56.1833,56.2017,56.1558,56.2017,4298.0
2023-01-27 12:25:00,61.19,61.19,61.07,61.07,3500.0,56.2017,56.2017,56.0915,56.0915,3500.0
2023-01-27 12:30:00,61.07,61.14,61.06,61.14,3762.0,56.0915,56.1558,56.0823,56.1558,3762.0
2023-01-27 12:35:00,61.13,61.16,61.12,61.16,2343.0,56.1466,56.1742,56.1374,56.1742,2343.0
2023-01-27 12:40:00,61.16,61.17,61.13,61.13,3224.0,56.1742,56.1833,56.1466,56.1466,3224.0
2023-01-27 12:45:00,61.12,61.15,61.12,61.14,3777.0,56.1374,56.165,56.1374,56.1558,3777.0
2023-01-27 12:50:00,61.14,61.15,61.11,61.13,3400.0,56.1558,56.165,56.1282,56.1466,3400.0
2023-01-27 12:55:00,61.11,61.13,61.09,61.12,6695.0,56.1282,56.1466,56.1099,56.1374,6695.0
2023-01-27 13:00:00,61.12,61.14,61.07,61.09,20946.0,56.1374,56.1558,56.0915,56.1099,20946.0
2023-01-27 13:05:00,61.13,61.15,61.1,61.12,4090.0,56.1466,56.165,56.1191,56.1374,4090.0
2023-01-27 13:10:00,61.12,61.12,61.07,61.08,4068.0,56.1374,56.1374,56.0915,56.1007,4068.0
2023-01-27 13:15:00,61.07,61.12,61.07,61.12,3628.0,56.0915,56.1374,56.0915,56.1374,3628.0
2023-01-27 13:20:00,61.12,61.12,61.09,61.1,5480.0,56.1374,56.1374,56.1099,56.1191,5480.0
2023-01-27 13:25:00,61.08,61.08,61.02,61.04,5427.0,56.1007,56.1007,56.0456,56.0639,5427.0
2023-01-27 13:30:00,61.04,61.1,61.03,61.08,3337.0,56.0639,56.1191,56.0548,56.1007,3337.0
2023-01-27 13:35:00,61.08,61.09,61.02,61.05,10245.0,56.1007,56.1099,56.0456,56.0731,10245.0
2023-01-27 13:40:00,61.03,61.03,60.93,60.99,5412.0,56.0548,56.0548,55.9629,56.018,5412.0
2023-01-27 13:45:00,60.96,61.01,60.95,60.95,5108.0,55.9905,56.0364,55.9813,55.9813,5108.0
2023-01-27 13:50:00,60.95,60.95,60.86,60.88,8104.0,55.9813,55.9813,55.8986,55.917,8104.0
2023-01-27 13:55:00,60.89,60.98,60.86,60.98,7089.0,55.9262,56.0088,55.8986,56.0088,7089.0
2023-01-27 14:00:00,60.98,61.08,60.97,61.08,8987.0,56.0088,56.1007,55.9997,56.1007,8987.0
2023-01-27 14:05:00,61.08,61.08,60.98,61.01,11453.0,56.1007,56.1007,56.0088,56.0364,11453.0
2023-01-27 14:10:00,61.01,61.07,61.0,61.06,12849.0,56.0364,56.0915,56.0272,56.0823,12849.0
2023-01-27 14:15:00,61.07,61.09,61.03,61.06,9080.0,56.0915,56.1099,56.0548,56.0823,9080.0
2023-01-27 14:20:00,61.07,61.07,60.97,60.97,34768.0,56.0915,56.0915,55.9997,55.9997,34768.0
2023-01-27 14:25:00,60.96,61.04,60.96,61.0,22959.0,55.9905,56.0639,55.9905,56.0272,22959.0
2023-01-27 14:30:00,61.0,61.04,60.96,60.97,25192.0,56.0272,56.0639,55.9905,55.9997,25192.0
2023-01-27 14:35:00,60.97,61.03,60.97,61.02,10641.0,55.9997,56.0548,55.9997,56.0456,10641.0
2023-01-27 14:40:00,61.02,61.02,60.95,60.96,13566.0,56.0456,56.0456,55.9813,55.9905,13566.0
2023-01-27 14:45:00,60.96,60.98,60.95,60.96,10322.0,55.9905,56.0088,55.9813,55.9905,10322.0
2023-01-27 14:50:00,60.96,61.05,60.94,61.03,13554.0,55.9905,56.0731,55.9721,56.0548,13554.0
2023-01-27 14:55:00,61.03,61.05,60.94,60.94,21454.0,56.0548,56.0731,55.9721,55.9721,21454.0
2023-01-27 15:00:00,60.94,61.0,60.94,60.99,14636.0,55.9721,56.0272,55.9721,56.018,14636.0
2023-01-27 15:05:00,61.0,61.0,60.96,60.99,15164.0,56.0272,56.0272,55.9905,56.018,15164.0
2023-01-27 15:10:00,60.98,61.0,60.9,60.91,13575.0,56.0088,56.0272,55.9354,55.9445,13575.0
2023-01-27 15:15:00,60.91,60.92,60.88,60.91,21960.0,55.9445,55.9537,55.917,55.9445,21960.0
2023-01-27 15:20:00,60.91,60.91,60.83,60.88,22253.0,55.9445,55.9445,55.8711,55.917,22253.0
2023-01-27 15:25:00,60.88,60.9,60.84,60.9,16611.0,55.917,55.9354,55.8802,55.9354,16611.0
2023-01-27 15:30:00,60.9,60.93,60.86,60.93,27708.0,55.9354,55.9629,55.8986,55.9629,27708.0
2023-01-27 15:35:00,60.92,60.95,60.89,60.91,23591.0,55.9537,55.9813,55.9262,55.9445,23591.0
2023-01-27 15:40:00,60.92,60.94,60.84,60.84,20770.0,55.9537,55.9721,55.8802,55.8802,20770.0
2023-01-27 15:45:00,60.84,60.84,60.73,60.74,32772.0,55.8802,55.8802,55.7792,55.7884,32772.0
2023-01-27 15:50:00,60.74,60.74,60.58,60.63,74651.0,55.7884,55.7884,55.6414,55.6874,74651.0
2023-01-27 15:55:00,60.62,60.64,60.55,60.62,161663.0,55.6782,55.6966,55.6139,55.6782,161663.0
2023-01-30 09:30:00,60.33,60.62,60.24,60.62,25111.0,55.4118,55.6782,55.3292,55.6782,25111.0
2023-01-30 09:35:00,60.6,60.82,60.56,60.81,42673.0,55.6598,55.8619,55.6231,55.8527,42673.0
2023-01-30 09:40:00,60.84,60.88,60.78,60.8,12076.0,55.8802,55.917,55.8251,55.8435,12076.0
2023-01-30 09:45:00,60.82,60.99,60.82,60.91,12241.0,55.8619,56.018,55.8619,55.9445,12241.0
2023-01-30 09:50:00,60.91,60.97,60.89,60.93,10496.0,55.9445,55.9997,55.9262,55.9629,10496.0
2023-01-30 09:55:00,60.9,60.93,60.86,60.86,13880.0,55.9354,55.9629,55.8986,55.8986,13880.0
2023-01-30 10:00:00,60.87,60.93,60.86,60.93,14416.0,55.9078,55.9629,55.8986,55.9629,14416.0
2023-01-30 10:05:00,60.93,61.09,60.93,61.08,16890.0,55.9629,56.1099,55.9629,56.1007,16890.0
2023-01-30 10:10:00,61.08,61.1,61.01,61.07,10163.0,56.1007,56.1191,56.0364,56.0915,10163.0
2023-01-30 10:15:00,61.07,61.18,61.04,61.17,12412.0,56.0915,56.1925,56.0639,56.1833,12412.0
2023-01-30 10:20:00,61.16,61.23,61.14,61.21,12373.0,56.1742,56.2385,56.1558,56.2201,12373.0
2023-01-30 10:25:00,61.22,61.32,61.2,61.31,23460.0,56.2293,56.3211,56.2109,56.3119,23460.0
2023-01-30 10:30:00,61.31,61.35,61.13,61.13,10960.0,56.3119,56.3487,56.1466,56.1466,10960.0
2023-01-30 10:35:00,61.12,61.21,61.11,61.21,13601.0,56.1374,56.2201,56.1282,56.2201,13601.0
2023-01-30 10:40:00,61.21,61.21,61.14,61.21,12555.0,56.2201,56.2201,56.1558,56.2201,12555.0
2023-01-30 10:45:00,61.2,61.2,61.02,61.07,11603.0,56.2109,56.2109,56.0456,56.0915,11603.0
2023-01-30 10:50:00,61.07,61.07,60.95,60.99,12602.0,56.0915,56.0915,55.9813,56.018,12602.0
2023-01-30 10:55:00,61.0,61.05,60.98,61.02,15123.0,56.0272,56.0731,56.0088,56.0456,15123.0
2023-01-30 11:00:00,61.02,61.12,61.01,61.05,9721.0,56.0456,56.1374,56.0364,56.0731,9721.0
2023-01-30 11:05:00,61.06,61.08,61.01,61.03,11466.0,56.0823,56.1007,56.0364,56.0548,11466.0
2023-01-30 11:10:00,61.03,61.16,61.03,61.12,13560.0,56.0548,56.1742,56.0548,56.1374,13560.0
2023-01-30 11:15:00,61.13,61.19,61.12,61.19,8274.0,56.1466,56.2017,56.1374,56.2017,8274.0
2023-01-30 11:20:00,61.18,61.18,61.08,61.1,9479.0,56.1925,56.1925,56.1007,56.1191,9479.0
2023-01-30 11:25:00,61.09,61.12,61.04,61.12,13532.0,56.1099,56.1374,56.0639,56.1374,13532.0
2023-01-30 11:30:00,61.13,61.2,61.13,61.17,12004.0,56.1466,56.2109,56.1466,56.1833,12004.0
2023-01-30 11:35:00,61.17,61.17,61.1,61.15,12065.0,56.1833,56.1833,56.1191,56.165,12065.0
2023-01-30 11:40:00,61.15,61.16,61.09,61.11,10027.0,56.165,56.1742,56.1099,56.1282,10027.0
2023-01-30 11:45:00,61.13,61.14,61.06,61.08,8159.0,56.1466,56.1558,56.0823,56.1007,8159.0
2023-01-30 11:50:00,61.08,61.14,61.08,61.12,10610.0,56.1007,56.1558,56.1007,56.1374,10610.0
2023-01-30 11:55:00,61.13,61.23,61.1,61.23,10062.0,56.1466,56.2385,56.1191,56.2385,10062.0
2023-01-30 12:00:00,61.22,61.26,61.19,61.25,20123.0,56.2293,56.266,56.2017,56.2568,20123.0
2023-01-30 12:05:00,61.25,61.31,61.24,61.3,11752.0,56.2568,56.3119,56.2476,56.3027,11752.0
2023-01-30 12:10:00,61.3,61.36,61.28,61.36,15781.0,56.3027,56.3579,56.2844,56.3579,15781.0
2023-01-30 12:15:00,61.35,61.35,61.29,61.32,14698.0,56.3487,56.3487,56.2936,56.3211,14698.0
2023-01-30 12:20:00,61.32,61.39,61.32,61.38,13261.0,56.3211,56.3854,56.3211,56.3762,13261.0
2023-01-30 12:25:00,61.38,61.39,61.28,61.35,18751.0,56.3762,56.3854,56.2844,56.3487,18751.0
2023-01-30 12:30:00,61.34,61.38,61.33,61.36,16985.0,56.3395,56.3762,56.3303,56.3579,16985.0
2023-01-30 12:35:00,61.35,61.44,61.34,61.43,13248.0,56.3487,56.4313,56.3395,56.4222,13248.0
2023-01-30 12:40:00,61.43,61.47,61.41,61.42,13715.0,56.4222,56.4589,56.4038,56.413,13715.0
2023-01-30 12:45:00,61.41,61.43,61.33,61.39,11846.0,56.4038,56.4222,56.3303,56.3854,11846.0
2023-01-30 12:50:00,61.39,61.43,61.36,61.39,11471.0,56.3854,56.4222,56.3579,56.3854,11471.0
2023-01-30 12:55:00,61.39,61.41,61.33,61.38,23272.0,56.3854,56.4038,56.3303,56.3762,23272.0
2023-01-30 13:00:00,61.37,61.39,61.34,61.35,21258.0,56.367,56.3854,56.3395,56.3487,21258.0
2023-01-30 13:05:00,61.35,61.4,61.35,61.38,13457.0,56.3487,56.3946,56.3487,56.3762,13457.0
2023-01-30 13:10:00,61.38,61.38,61.33,61.34,15765.0,56.3762,56.3762,56.3303,56.3395,15765.0
2023-01-30 13:15:00,61.33,61.51,61.25,61.51,19101.0,56.3303,56.4956,56.2568,56.4956,19101.0
2023-01-30 13:20:00,61.51,61.54,61.47,61.52,28095.0,56.4956,56.5232,56.4589,56.5048,28095.0
2023-01-30 13:25:00,61.51,61.53,61.46,61.53,12590.0,56.4956,56.514,56.4497,56.514,12590.0
2023-01-30 13:30:00,61.55,61.59,61.44,61.51,43778.0,56.5324,56.5691,56.4313,56.4956,43778.0
2023-01-30 13:35:00,61.52,61.53,61.47,61.47,16552.0,56.5048,56.514,56.4589,56.4589,16552.0
2023-01-30 13:40:00,61.47,61.51,61.44,61.5,17350.0,56.4589,56.4956,56.4313,56.4864,17350.0
2023-01-30 13:45:00,61.51,61.54,61.47,61.54,14895.0,56.4956,56.5232,56.4589,56.5232,14895.0
2023-01-30 13:50:00,61.55,61.55,61.4,61.42,71802.0,56.5324,56.5324,56.3946,56.413,71802.0
2023-01-30 13:55:00,61.43,61.43,61.33,61.41,7537.0,56.4222,56.4222,56.3303,56.4038,7537.0
2023-01-30 14:00:00,61.41,61.44,61.37,61.44,11272.0,56.4038,56.4313,56.367,56.4313,11272.0
2023-01-30 14:05:00,61.44,61.46,61.35,61.35,12037.0,56.4313,56.4497,56.3487,56.3487,12037.0
2023-01-30 14:10:00,61.35,61.43,61.35,61.43,11089.0,56.3487,56.4222,56.3487,56.4222,11089.0
2023-01-30 14:15:00,61.43,61.44,61.33,61.37,20620.0,56.4222,56.4313,56.3303,56.367,20620.0
2023-01-30 14:20:00,61.36,61.4,61.28,61.29,10720.0,56.3579,56.3946,56.2844,56.2936,10720.0
2023-01-30 14:25:00,61.29,61.3,61.16,61.2,61732.0,56.2936,56.3027,56.1742,56.2109,61732.0
2023-01-30 14:30:00,61.2,61.24,61.18,61.23,12166.0,56.2109,56.2476,56.1925,56.2385,12166.0
2023-01-30 14:35:00,61.23,61.24,61.13,61.17,9507.0,56.2385,56.2476,56.1466,56.1833,9507.0
2023-01-30 14:40:00,61.16,61.18,61.12,61.15,6947.0,56.1742,56.1925,56.1374,56.165,6947.0
2023-01-30 14:45:00,61.15,61.16,61.05,61.09,9006.0,56.165,56.1742,56.0731,56.1099,9006.0
2023-01-30 14:50:00,61.09,61.11,61.02,61.03,12314.0,56.1099,56.1282,56.0456,56.0548,12314.0
2023-01-30 14:55:00,61.03,61.12,61.02,61.09,13039.0,56.0548,56.1374,56.0456,56.1099,13039.0
2023-01-30 15:00:00,61.09,61.1,61.03,61.08,12890.0,56.1099,56.1191,56.0548,56.1007,12890.0
2023-01-30 15:05:00,61.08,61.1,61.01,61.08,10501.0,56.1007,56.1191,56.0364,56.1007,10501.0
2023-01-30 15:10:00,61.08,61.12,61.03,61.03,13549.0,56.1007,56.1374,56.0548,56.0548,13549.0
2023-01-30 15:15:00,61.02,61.05,60.98,61.05,12479.0,56.0456,56.0731,56.0088,56.0731,12479.0
2023-01-30 15:20:00,61.05,61.07,61.0,61.0,9646.0,56.0731,56.0915,56.0272,56.0272,9646.0
2023-01-30 15:25:00,61.01,61.05,61.0,61.03,10515.0,56.0364,56.0731,56.0272,56.0548,10515.0
2023-01-30 15:30:00,61.03,61.1,61.0,61.08,19776.0,56.0548,56.1191,56.0272,56.1007,19776.0
2023-01-30 15:35:00,61.07,61.13,61.07,61.1,19267.0,56.0915,56.1466,56.0915,56.1191,19267.0
2023-01-30 15:40:00,61.11,61.14,61.07,61.1,26588.0,56.1282,56.1558,56.0915,56.1191,26588.0
2023-01-30 15:45:00,61.09,61.11,61.04,61.11,23822.0,56.1099,56.1282,56.0639,56.1282,23822.0
2023-01-30 15:50:00,61.1,61.15,61.03,61.07,59534.0,56.1191,56.165,56.0548,56.0915,59534.0
2023-01-30 15:55:00,61.07,61.15,61.01,61.11,140633.0,56.0915,56.165,56.0364,56.1282,140633.0
2023-01-31 09:30:00,61.45,61.51,61.22,61.23,40380.0,56.4405,56.4956,56.2293,56.2385,40380.0
2023-01-31 09:35:00,61.2,61.2,60.95,61.01,22389.0,56.2109,56.2109,55.9813,56.0364,22389.0
2023-01-31 09:40:00,60.99,61.0,60.83,60.93,11347.0,56.018,56.0272,55.8711,55.9629,11347.0
2023-01-31 09:45:00,60.91,61.09,60.84,61.07,28309.0,55.9445,56.1099,55.8802,56.0915,28309.0
2023-01-31 09:50:00,61.07,61.11,60.94,61.01,12863.0,56.0915,56.1282,55.9721,56.0364,12863.0
2023-01-31 09:55:00,61.0,61.02,60.84,60.85,21133.0,56.0272,56.0456,55.8802,55.8894,21133.0
2023-01-31 10:00:00,60.85,60.93,60.77,60.9,20506.0,55.8894,55.9629,55.816,55.9354,20506.0
2023-01-31 10:05:00,60.91,60.97,60.81,60.81,11097.0,55.9445,55.9997,55.8527,55.8527,11097.0
2023-01-31 10:10:00,60.8,60.84,60.75,60.78,12489.0,55.8435,55.8802,55.7976,55.8251,12489.0
2023-01-31 10:15:00,60.78,60.79,60.67,60.74,16522.0,55.8251,55.8343,55.7241,55.7884,16522.0
2023-01-31 10:20:00,60.74,60.79,60.71,60.77,16425.0,55.7884,55.8343,55.7608,55.816,16425.0
2023-01-31 10:25:00,60.78,60.8,60.63,60.79,10151.0,55.8251,55.8435,55.6874,55.8343,10151.0
2023-01-31 10:30:00,60.8,60.85,60.8,60.83,9599.0,55.8435,55.8894,55.8435,55.8711,9599.0
2023-01-31 10:35:00,60.83,60.85,60.79,60.83,5808.0,55.8711,55.8894,55.8343,55.8711,5808.0
2023-01-31 10:40:00,60.84,60.9,60.82,60.9,9232.0,55.8802,55.9354,55.8619,55.9354,9232.0
2023-01-31 10:45:00,60.9,60.97,60.9,60.96,6248.0,55.9354,55.9997,55.9354,55.9905,6248.0
2023-01-31 10:50:00,60.96,60.96,60.88,60.88,10341.0,55.9905,55.9905,55.917,55.917,10341.0
2023-01-31 10:55:00,60.89,60.95,60.89,60.93,8987.0,55.9262,55.9813,55.9262,55.9629,8987.0
2023-01-31 11:00:00,60.93,61.09,60.93,61.08,8730.0,55.9629,56.1099,55.9629,56.1007,8730.0
2023-01-31 11:05:00,61.07,61.07,61.0,61.02,7244.0,56.0915,56.0915,56.0272,56.0456,7244.0
2023-01-31 11:10:00,61.03,61.04,60.93,60.94,8701.0,56.0548,56.0639,55.9629,55.9721,8701.0
2023-01-31 11:15:00,60.94,60.97,60.92,60.93,7788.0,55.9721,55.9997,55.9537,55.9629,7788.0
2023-01-31 11:20:00,60.94,60.98,60.91,60.97,6261.0,55.9721,56.0088,55.9445,55.9997,6261.0
2023-01-31 11:25:00,60.97,60.97,60.88,60.88,11167.0,55.9997,55.9997,55.917,55.917,11167.0
2023-01-31 11:30:00,60.89,61.01,60.89,60.98,8393.0,55.9262,56.0364,55.9262,56.0088,8393.0
2023-01-31 11:35:00,60.98,61.1,60.98,61.03,6838.0,56.0088,56.1191,56.0088,56.0548,6838.0
2023-01-31 11:40:00,61.04,61.06,60.99,60.99,11390.0,56.0639,56.0823,56.018,56.018,11390.0
2023-01-31 11:45:00,61.0,61.09,60.98,61.09,4850.0,56.0272,56.1099,56.0088,56.1099,4850.0
2023-01-31 11:50:00,61.11,61.15,61.1,61.12,5268.0,56.1282,56.165,56.1191,56.1374,5268.0
2023-01-31 11:55:00,61.12,61.12,61.07,61.09,7710.0,56.1374,56.1374,56.0915,56.1099,7710.0
2023-01-31 12:00:00,61.1,61.1,61.04,61.06,4578.0,56.1191,56.1191,56.0639,56.0823,4578.0
2023-01-31 12:05:00,61.04,61.09,61.03,61.09,6880.0,56.0639,56.1099,56.0548,56.1099,6880.0
2023-01-31 12:10:00,61.09,61.1,61.0,61.01,13856.0,56.1099,56.1191,56.0272,56.0364,13856.0
2023-01-31 12:15:00,61.01,61.1,61.0,61.08,24152.0,56.0364,56.1191,56.0272,56.1007,24152.0
2023-01-31 12:20:00,61.08,61.09,60.94,60.97,167263.0,56.1007,56.1099,55.9721,55.9997,167263.0
2023-01-31 12:25:00,60.97,60.97,60.93,60.95,14915.0,55.9997,55.9997,55.9629,55.9813,14915.0
2023-01-31 12:30:00,60.94,60.96,60.92,60.95,16170.0,55.9721,55.9905,55.9537,55.9813,16170.0
2023-01-31 12:35:00,60.95,61.01,60.94,61.01,49084.0,55.9813,56.0364,55.9721,56.0364,49084.0
2023-01-31 12:40:00,61.01,61.03,60.97,60.98,16856.0,56.0364,56.0548,55.9997,56.0088,16856.0
2023-01-31 12:45:00,60.99,61.03,60.98,61.01,15980.0,56.018,56.0548,56.0088,56.0364,15980.0
2023-01-31 12:50:00,61.0,61.01,60.89,60.9,8270.0,56.0272,56.0364,55.9262,55.9354,8270.0
2023-01-31 12:55:00,60.89,60.97,60.88,60.96,9953.0,55.9262,55.9997,55.917,55.9905,9953.0
2023-01-31 13:00:00,60.97,61.04,60.97,61.03,9618.0,55.9997,56.0639,55.9997,56.0548,9618.0
2023-01-31 13:05:00,61.03,61.03,60.95,60.95,10231.0,56.0548,56.0548,55.9813,55.9813,10231.0
2023-01-31 13:10:00,60.94,61.02,60.94,60.99,37729.0,55.9721,56.0456,55.9721,56.018,37729.0
2023-01-31 13:15:00,60.99,61.03,60.98,61.0,11148.0,56.018,56.0548,56.0088,56.0272,11148.0
2023-01-31 13:20:00,61.0,61.01,60.95,60.99,9515.0,56.0272,56.0364,55.9813,56.018,9515.0
2023-01-31 13:25:00,61.0,61.05,60.99,61.01,11569.0,56.0272,56.0731,56.018,56.0364,11569.0
2023-01-31 13:30:00,61.01,61.01,60.97,61.01,9310.0,56.0364,56.0364,55.9997,56.0364,9310.0
2023-01-31 13:35:00,61.0,61.04,61.0,61.01,9889.0,56.0272,56.0639,56.0272,56.0364,9889.0
2023-01-31 13:40:00,61.01,61.04,61.0,61.03,17471.0,56.0364,56.0639,56.0272,56.0548,17471.0
2023-01-31 13:45:00,61.03,61.05,60.99,61.01,20161.0,56.0548,56.0731,56.018,56.0364,20161.0
2023-01-31 13:50:00,61.01,61.05,60.99,61.04,16115.0,56.0364,56.0731,56.018,56.0639,16115.0
2023-01-31 13:55:00,61.05,61.09,61.04,61.05,22060.0,56.0731,56.1099,56.0639,56.0731,22060.0
2023-01-31 14:00:00,61.05,61.1,61.04,61.05,39516.0,56.0731,56.1191,56.0639,56.0731,39516.0
2023-01-31 14:05:00,61.05,61.11,61.05,61.1,15682.0,56.0731,56.1282,56.0731,56.1191,15682.0
2023-01-31 14:10:00,61.09,61.1,61.02,61.04,21255.0,56.1099,56.1191,56.0456,56.0639,21255.0
2023-01-31 14:15:00,61.04,61.15,61.02,61.12,13712.0,56.0639,56.165,56.0456,56.1374,13712.0
2023-01-31 14:20:00,61.12,61.15,61.11,61.13,8101.0,56.1374,56.165,56.1282,56.1466,8101.0
2023-01-31 14:25:00,61.12,61.22,61.11,61.21,12855.0,56.1374,56.2293,56.1282,56.2201,12855.0
2023-01-31 14:30:00,61.22,61.23,61.15,61.17,11001.0,56.2293,56.2385,56.165,56.1833,11001.0
2023-01-31 14:35:00,61.18,61.2,61.13,61.2,6766.0,56.1925,56.2109,56.1466,56.2109,6766.0
2023-01-31 14:40:00,61.22,61.24,61.21,61.24,9232.0,56.2293,56.2476,56.2201,56.2476,9232.0
2023-01-31 14:45:00,61.25,61.27,61.24,61.27,11630.0,56.2568,56.2752,56.2476,56.2752,11630.0
2023-01-31 14:50:00,61.27,61.29,61.2,61.2,16491.0,56.2752,56.2936,56.2109,56.2109,16491.0
2023-01-31 14:55:00,61.2,61.22,61.17,61.18,11282.0,56.2109,56.2293,56.1833,56.1925,11282.0
2023-01-31 15:00:00,61.19,61.26,61.19,61.21,11875.0,56.2017,56.266,56.2017,56.2201,11875.0
2023-01-31 15:05:00,61.21,61.29,61.21,61.28,17488.0,56.2201,56.2936,56.2201,56.2844,17488.0
2023-01-31 15:10:00,61.28,61.29,61.2,61.25,17637.0,56.2844,56.2936,56.2109,56.2568,17637.0
2023-01-31 15:15:00,61.25,61.32,61.24,61.28,39255.0,56.2568,56.3211,56.2476,56.2844,39255.0
2023-01-31 15:20:00,61.28,61.29,61.19,61.2,25452.0,56.2844,56.2936,56.2017,56.2109,25452.0
2023-01-31 15:25:00,61.2,61.31,61.2,61.3,19845.0,56.2109,56.3119,56.2109,56.3027,19845.0
2023-01-31 15:30:00,61.3,61.4,61.29,61.4,39849.0,56.3027,56.3946,56.2936,56.3946,39849.0
2023-01-31 15:35:00,61.4,61.46,61.37,61.46,35146.0,56.3946,56.4497,56.367,56.4497,35146.0
2023-01-31 15:40:00,61.47,61.56,61.46,61.56,35821.0,56.4589,56.5416,56.4497,56.5416,35821.0
2023-01-31 15:45:00,61.57,61.67,61.55,61.61,47173.0,56.5507,56.6426,56.5324,56.5875,47173.0
2023-01-31 15:50:00,61.62,61.89,61.61,61.89,145555.0,56.5967,56.8447,56.5875,56.8447,145555.0
2023-01-31 15:55:00,61.88,61.96,61.76,61.93,273483.0,56.8355,56.9089,56.7252,56.8814,273483.0
2023-02-01 09:30:00,61.51,61.6,61.36,61.57,29286.0,56.4956,56.5783,56.3579,56.5507,29286.0
2023-02-01 09:35:00,61.58,61.62,61.51,61.58,6758.0,56.5599,56.5967,56.4956,56.5599,6758.0
2023-02-01 09:40:00,61.57,61.59,61.53,61.55,9649.0,56.5507,56.5691,56.514,56.5324,9649.0
2023-02-01 09:45:00,61.52,61.55,61.44,61.47,9263.0,56.5048,56.5324,56.4313,56.4589,9263.0
2023-02-01 09:50:00,61.46,61.64,61.44,61.64,7688.0,56.4497,56.615,56.4313,56.615,7688.0
2023-02-01 09:55:00,61.64,61.66,61.58,61.66,4272.0,56.615,56.6334,56.5599,56.6334,4272.0
2023-02-01 10:00:00,61.66,61.67,61.4,61.42,21314.0,56.6334,56.6426,56.3946,56.413,21314.0
2023-02-01 10:05:00,61.43,61.45,61.31,61.33,7701.0,56.4222,56.4405,56.3119,56.3303,7701.0
2023-02-01 10:10:00,61.33,61.43,61.33,61.4,12963.0,56.3303,56.4222,56.3303,56.3946,12963.0
2023-02-01 10:15:00,61.39,61.41,61.25,61.28,10911.0,56.3854,56.4038,56.2568,56.2844,10911.0
2023-02-01 10:20:00,61.26,61.34,61.23,61.33,11030.0,56.266,56.3395,56.2385,56.3303,11030.0
2023-02-01 10:25:00,61.33,61.35,61.3,61.33,7397.0,56.3303,56.3487,56.3027,56.3303,7397.0
2023-02-01 10:30:00,61.34,61.45,61.33,61.45,9312.0,56.3395,56.4405,56.3303,56.4405,9312.0
2023-02-01 10:35:00,61.46,61.54,61.46,61.5,10672.0,56.4497,56.5232,56.4497,56.4864,10672.0
2023-02-01 10:40:00,61.5,61.52,61.48,61.48,7376.0,56.4864,56.5048,56.4681,56.4681,7376.0
2023-02-01 10:45:00,61.47,61.53,61.45,61.47,14929.0,56.4589,56.514,56.4405,56.4589,14929.0
2023-02-01 10:50:00,61.48,61.48,61.41,61.46,8976.0,56.4681,56.4681,56.4038,56.4497,8976.0
2023-02-01 10:55:00,61.46,61.51,61.42,61.51,5738.0,56.4497,56.4956,56.413,56.4956,5738.0
2023-02-01 11:00:00,61.51,61.6,61.51,61.57,6769.0,56.4956,56.5783,56.4956,56.5507,6769.0
2023-02-01 11:05:00,61.56,61.56,61.47,61.48,10542.0,56.5416,56.5416,56.4589,56.4681,10542.0
2023-02-01 11:10:00,61.49,61.55,61.49,61.53,9722.0,56.4773,56.5324,56.4773,56.514,9722.0
2023-02-01 11:15:00,61.53,61.59,61.5,61.59,8064.0,56.514,56.5691,56.4864,56.5691,8064.0
2023-02-01 11:20:00,61.59,61.7,61.59,61.7,9465.0,56.5691,56.6701,56.5691,56.6701,9465.0
2023-02-01 11:25:00,61.7,61.75,61.68,61.74,12377.0,56.6701,56.7161,56.6518,56.7069,12377.0
2023-02-01 11:30:00,61.74,61.76,61.71,61.74,5639.0,56.7069,56.7252,56.6793,56.7069,5639.0
2023-02-01 11:35:00,61.73,61.78,61.69,61.78,7499.0,56.6977,56.7436,56.661,56.7436,7499.0
2023-02-01 11:40:00,61.79,61.81,61.72,61.73,6707.0,56.7528,56.7712,56.6885,56.6977,6707.0
2023-02-01 11:45:00,61.74,61.75,61.7,61.71,5224.0,56.7069,56.7161,56.6701,56.6793,5224.0
2023-02-01 11:50:00,61.72,61.74,61.7,61.73,5800.0,56.6885,56.7069,56.6701,56.6977,5800.0
2023-02-01 11:55:00,61.74,61.76,61.67,61.68,4866.0,56.7069,56.7252,56.6426,56.6518,4866.0
2023-02-01 12:00:00,61.67,61.68,61.64,61.67,4881.0,56.6426,56.6518,56.615,56.6426,4881.0
2023-02-01 12:05:00,61.66,61.69,61.65,61.68,12145.0,56.6334,56.661,56.6242,56.6518,12145.0
2023-02-01 12:10:00,61.68,61.69,61.64,61.66,4807.0,56.6518,56.661,56.615,56.6334,4807.0
2023-02-01 12:15:00,61.64,61.64,61.54,61.54,4300.0,56.615,56.615,56.5232,56.5232,4300.0
2023-02-01 12:20:00,61.53,61.59,61.5,61.58,5583.0,56.514,56.5691,56.4864,56.5599,5583.0
2023-02-01 12:25:00,61.59,61.59,61.52,61.52,4933.0,56.5691,56.5691,56.5048,56.5048,4933.0
2023-02-01 12:30:00,61.52,61.53,61.44,61.45,6900.0,56.5048,56.514,56.4313,56.4405,6900.0
2023-02-01 12:35:00,61.45,61.46,61.41,61.42,6988.0,56.4405,56.4497,56.4038,56.413,6988.0
2023-02-01 12:40:00,61.41,61.45,61.41,61.44,4483.0,56.4038,56.4405,56.4038,56.4313,4483.0
2023-02-01 12:45:00,61.42,61.44,61.37,61.37,6784.0,56.413,56.4313,56.367,56.367,6784.0
2023-02-01 12:50:00,61.37,61.39,61.34,61.35,10740.0,56.367,56.3854,56.3395,56.3487,10740.0
2023-02-01 12:55:00,61.34,61.38,61.3,61.33,9986.0,56.3395,56.3762,56.3027,56.3303,9986.0
2023-02-01 13:00:00,61.34,61.35,61.25,61.3,9719.0,56.3395,56.3487,56.2568,56.3027,9719.0
2023-02-01 13:05:00,61.3,61.38,61.3,61.38,9358.0,56.3027,56.3762,56.3027,56.3762,9358.0
2023-02-01 13:10:00,61.37,61.37,61.27,61.32,15718.0,56.367,56.367,56.2752,56.3211,15718.0
2023-02-01 13:15:00,61.33,61.36,61.28,61.3,7168.0,56.3303,56.3579,56.2844,56.3027,7168.0
2023-02-01 13:20:00,61.29,61.31,61.25,61.28,11978.0,56.2936,56.3119,56.2568,56.2844,11978.0
2023-02-01 13:25:00,61.28,61.29,61.24,61.25,6892.0,56.2844,56.2936,56.2476,56.2568,6892.0
2023-02-01 13:30:00,61.25,61.29,61.24,61.27,9989.0,56.2568,56.2936,56.2476,56.2752,9989.0
2023-02-01 13:35:00,61.27,61.33,61.26,61.33,4096.0,56.2752,56.3303,56.266,56.3303,4096.0
2023-02-01 13:40:00,61.33,61.38,61.33,61.37,10615.0,56.3303,56.3762,56.3303,56.367,10615.0
2023-02-01 13:45:00,61.37,61.4,61.33,61.38,7970.0,56.367,56.3946,56.3303,56.3762,7970.0
2023-02-01 13:50:00,61.39,61.39,61.34,61.36,11641.0,56.3854,56.3854,56.3395,56.3579,11641.0
2023-02-01 13:55:00,61.37,61.48,61.36,61.37,19134.0,56.367,56.4681,56.3579,56.367,19134.0
2023-02-01 14:00:00,61.36,61.36,61.12,61.27,61240.0,56.3579,56.3579,56.1374,56.2752,61240.0
2023-02-01 14:05:00,61.29,61.46,61.29,61.44,15181.0,56.2936,56.4497,56.2936,56.4313,15181.0
2023-02-01 14:10:00,61.42,61.44,61.32,61.32,17182.0,56.413,56.4313,56.3211,56.3211,17182.0
2023-02-01 14:15:00,61.34,61.38,61.21,61.23,9686.0,56.3395,56.3762,56.2201,56.2385,9686.0
2023-02-01 14:20:00,61.23,61.25,61.19,61.2,10965.0,56.2385,56.2568,56.2017,56.2109,10965.0
2023-02-01 14:25:00,61.2,61.25,61.18,61.21,13070.0,56.2109,56.2568,56.1925,56.2201,13070.0
2023-02-01 14:30:00,61.22,61.27,61.0,61.12,42606.0,56.2293,56.2752,56.0272,56.1374,42606.0
2023-02-01 14:35:00,61.12,61.58,61.05,61.55,48198.0,56.1374,56.5599,56.0731,56.5324,48198.0
2023-02-01 14:40:00,61.57,61.75,61.48,61.69,36759.0,56.5507,56.7161,56.4681,56.661,36759.0
2023-02-01 14:45:00,61.7,61.81,61.57,61.64,31531.0,56.6701,56.7712,56.5507,56.615,31531.0
2023-02-01 14:50:00,61.64,61.83,61.64,61.73,28223.0,56.615,56.7895,56.615,56.6977,28223.0
2023-02-01 14:55:00,61.73,61.79,61.65,61.72,24851.0,56.6977,56.7528,56.6242,56.6885,24851.0
2023-02-01 15:00:00,61.73,61.84,61.68,61.79,31483.0,56.6977,56.7987,56.6518,56.7528,31483.0
2023-02-01 15:05:00,61.79,61.97,61.78,61.95,34354.0,56.7528,56.9181,56.7436,56.8998,34354.0
2023-02-01 15:10:00,61.94,61.94,61.78,61.79,26959.0,56.8906,56.8906,56.7436,56.7528,26959.0
2023-02-01 15:15:00,61.78,61.8,61.65,61.79,33116.0,56.7436,56.762,56.6242,56.7528,33116.0
2023-02-01 15:20:00,61.8,61.82,61.64,61.77,26537.0,56.762,56.7804,56.615,56.7344,26537.0
2023-02-01 15:25:00,61.78,61.89,61.77,61.89,21265.0,56.7436,56.8447,56.7344,56.8447,21265.0
2023-02-01 15:30:00,61.89,62.07,61.88,62.07,43136.0,56.8447,57.01,56.8355,57.01,43136.0
2023-02-01 15:35:00,62.07,62.24,62.07,62.17,68865.0,57.01,57.1661,57.01,57.1018,68865.0
2023-02-01 15:40:00,62.16,62.28,62.08,62.11,50905.0,57.0926,57.2029,57.0192,57.0467,50905.0
2023-02-01 15:45:00,62.1,62.1,61.84,61.89,42408.0,57.0375,57.0375,56.7987,56.8447,42408.0
2023-02-01 15:50:00,61.88,61.9,61.66,61.71,80662.0,56.8355,56.8538,56.6334,56.6793,80662.0
2023-02-01 15:55:00,61.71,61.91,61.7,61.83,201301.0,56.6793,56.863,56.6701,56.7895,201301.0
2023-02-02 09:30:00,61.98,62.08,61.48,61.49,39074.0,56.9273,57.0192,56.4681,56.4773,39074.0
2023-02-02 09:35:00,61.47,61.58,61.39,61.51,23134.0,56.4589,56.5599,56.3854,56.4956,23134.0
2023-02-02 09:40:00,61.5,61.55,61.38,61.42,16486.0,56.4864,56.5324,56.3762,56.413,16486.0
2023-02-02 09:45:00,61.39,61.56,61.3,61.51,26531.0,56.3854,56.5416,56.3027,56.4956,26531.0
2023-02-02 09:50:00,61.5,61.57,61.4,61.45,18152.0,56.4864,56.5507,56.3946,56.4405,18152.0
2023-02-02 09:55:00,61.46,61.52,61.41,61.51,13222.0,56.4497,56.5048,56.4038,56.4956,13222.0
2023-02-02 10:00:00,61.51,61.6,61.39,61.53,19573.0,56.4956,56.5783,56.3854,56.514,19573.0
2023-02-02 10:05:00,61.51,61.6,61.46,61.53,15771.0,56.4956,56.5783,56.4497,56.514,15771.0
2023-02-02 10:10:00,61.52,61.53,61.38,61.47,12862.0,56.5048,56.514,56.3762,56.4589,12862.0
2023-02-02 10:15:00,61.47,61.78,61.47,61.78,13633.0,56.4589,56.7436,56.4589,56.7436,13633.0
2023-02-02 10:20:00,61.79,61.86,61.78,61.82,11432.0,56.7528,56.8171,56.7436,56.7804,11432.0
2023-02-02 10:25:00,61.81,61.94,61.78,61.92,10823.0,56.7712,56.8906,56.7436,56.8722,10823.0
2023-02-02 10:30:00,61.93,62.15,61.93,62.09,17755.0,56.8814,57.0835,56.8814,57.0283,17755.0
2023-02-02 10:35:00,62.1,62.3,62.1,62.3,13072.0,57.0375,57.2212,57.0375,57.2212,13072.0
2023-02-02 10:40:00,62.3,62.35,62.27,62.29,13536.0,57.2212,57.2672,57.1937,57.212,13536.0
2023-02-02 10:45:00,62.31,62.39,62.26,62.28,14838.0,57.2304,57.3039,57.1845,57.2029,14838.0
2023-02-02 10:50:00,62.28,62.31,62.22,62.24,13318.0,57.2029,57.2304,57.1477,57.1661,13318.0
2023-02-02 10:55:00,62.21,62.26,62.19,62.24,11754.0,57.1386,57.1845,57.1202,57.1661,11754.0
2023-02-02 11:00:00,62.24,62.24,62.16,62.18,14089.0,57.1661,57.1661,57.0926,57.111,14089.0
2023-02-02 11:05:00,62.17,62.2,62.14,62.14,11012.0,57.1018,57.1294,57.0743,57.0743,11012.0
2023-02-02 11:10:00,62.13,62.15,62.07,62.07,8510.0,57.0651,57.0835,57.01,57.01,8510.0
2023-02-02 11:15:00,62.06,62.09,62.01,62.08,10285.0,57.0008,57.0283,56.9549,57.0192,10285.0
2023-02-02 11:20:00,62.08,62.09,62.0,62.09,11295.0,57.0192,57.0283,56.9457,57.0283,11295.0
2023-02-02 11:25:00,62.09,62.18,62.09,62.13,12751.0,57.0283,57.111,57.0283,57.0651,12751.0
2023-02-02 11:30:00,62.13,62.22,62.12,62.18,9135.0,57.0651,57.1477,57.0559,57.111,9135.0
2023-02-02 11:35:00,62.18,62.21,62.12,62.17,8476.0,57.111,57.1386,57.0559,57.1018,8476.0
2023-02-02 11:40:00,62.16,62.18,62.09,62.12,8738.0,57.0926,57.111,57.0283,57.0559,8738.0
2023-02-02 11:45:00,62.12,62.14,62.07,62.08,11404.0,57.0559,57.0743,57.01,57.0192,11404.0
2023-02-02 11:50:00,62.08,62.09,62.04,62.08,11427.0,57.0192,57.0283,56.9824,57.0192,11427.0
2023-02-02 11:55:00,62.07,62.08,62.02,62.03,6870.0,57.01,57.0192,56.9641,56.9732,6870.0
2023-02-02 12:00:00,62.02,62.05,61.98,62.03,11886.0,56.9641,56.9916,56.9273,56.9732,11886.0
2023-02-02 12:05:00,62.03,62.07,61.99,62.05,11952.0,56.9732,57.01,56.9365,56.9916,11952.0
2023-02-02 12:10:00,62.05,62.12,62.02,62.11,11172.0,56.9916,57.0559,56.9641,57.0467,11172.0
2023-02-02 12:15:00,62.1,62.1,62.02,62.07,10740.0,57.0375,57.0375,56.9641,57.01,10740.0
2023-02-02 12:20:00,62.07,62.17,62.05,62.17,9576.0,57.01,57.1018,56.9916,57.1018,9576.0
2023-02-02 12:25:00,62.17,62.19,62.13,62.14,6466.0,57.1018,57.1202,57.0651,57.0743,6466.0
2023-02-02 12:30:00,62.13,62.21,62.12,62.19,10757.0,57.0651,57.1386,57.0559,57.1202,10757.0
2023-02-02 12:35:00,62.18,62.22,62.12,62.13,7510.0,57.111,57.1477,57.0559,57.0651,7510.0
2023-02-02 12:40:00,62.15,62.15,62.11,62.12,8675.0,57.0835,57.0835,57.0467,57.0559,8675.0
2023-02-02 12:45:00,62.12,62.13,62.08,62.1,9333.0,57.0559,57.0651,57.0192,57.0375,9333.0
2023-02-02 12:50:00,62.1,62.19,62.07,62.19,7008.0,57.0375,57.1202,57.01,57.1202,7008.0
2023-02-02 12:55:00,62.19,62.21,62.13,62.16,7682.0,57.1202,57.1386,57.0651,57.0926,7682.0
2023-02-02 13:00:00,62.16,62.24,62.16,62.22,9351.0,57.0926,57.1661,57.0926,57.1477,9351.0
2023-02-02 13:05:00,62.22,62.23,62.01,62.01,9305.0,57.1477,57.1569,56.9549,56.9549,9305.0
2023-02-02 13:10:00,62.01,62.13,62.01,62.13,9586.0,56.9549,57.0651,56.9549,57.0651,9586.0
2023-02-02 13:15:00,62.13,62.13,62.03,62.08,10555.0,57.0651,57.0651,56.9732,57.0192,10555.0
2023-02-02 13:20:00,62.08,62.08,62.0,62.0,9487.0,57.0192,57.0192,56.9457,56.9457,9487.0
2023-02-02 13:25:00,62.0,62.03,61.98,61.98,10341.0,56.9457,56.9732,56.9273,56.9273,10341.0
2023-02-02 13:30:00,61.98,62.01,61.92,61.93,8662.0,56.9273,56.9549,56.8722,56.8814,8662.0
2023-02-02 13:35:00,61.92,61.99,61.91,61.98,9778.0,56.8722,56.9365,56.863,56.9273,9778.0
2023-02-02 13:40:00,61.99,62.11,61.99,62.05,11772.0,56.9365,57.0467,56.9365,56.9916,11772.0
2023-02-02 13:45:00,62.05,62.12,62.03,62.11,9792.0,56.9916,57.0559,56.9732,57.0467,9792.0
2023-02-02 13:50:00,62.11,62.14,62.06,62.14,10774.0,57.0467,57.0743,57.0008,57.0743,10774.0
2023-02-02 13:55:00,62.14,62.15,62.07,62.1,13107.0,57.0743,57.0835,57.01,57.0375,13107.0
2023-02-02 14:00:00,62.11,62.14,62.03,62.03,13980.0,57.0467,57.0743,56.9732,56.9732,13980.0
2023-02-02 14:05:00,62.03,62.03,61.97,61.98,17653.0,56.9732,56.9732,56.9181,56.9273,17653.0
2023-02-02 14:10:00,61.98,62.03,61.8,61.81,15133.0,56.9273,56.9732,56.762,56.7712,15133.0
2023-02-02 14:15:00,61.79,61.81,61.74,61.75,14459.0,56.7528,56.7712,56.7069,56.7161,14459.0
2023-02-02 14:20:00,61.75,61.79,61.71,61.73,18099.0,56.7161,56.7528,56.6793,56.6977,18099.0
2023-02-02 14:25:00,61.73,61.76,61.7,61.73,9364.0,56.6977,56.7252,56.6701,56.6977,9364.0
2023-02-02 14:30:00,61.74,61.79,61.62,61.65,15495.0,56.7069,56.7528,56.5967,56.6242,15495.0
2023-02-02 14:35:00,61.63,61.73,61.59,61.71,23411.0,56.6058,56.6977,56.5691,56.6793,23411.0
2023-02-02 14:40:00,61.73,61.74,61.68,61.74,9705.0,56.6977,56.7069,56.6518,56.7069,9705.0
2023-02-02 14:45:00,61.79,61.81,61.73,61.81,13270.0,56.7528,56.7712,56.6977,56.7712,13270.0
2023-02-02 14:50:00,61.83,61.88,61.81,61.83,11244.0,56.7895,56.8355,56.7712,56.7895,11244.0
2023-02-02 14:55:00,61.82,61.82,61.76,61.81,14965.0,56.7804,56.7804,56.7252,56.7712,14965.0
2023-02-02 15:00:00,61.8,61.84,61.71,61.76,15525.0,56.762,56.7987,56.6793,56.7252,15525.0
2023-02-02 15:05:00,61.77,61.9,61.76,61.83,14140.0,56.7344,56.8538,56.7252,56.7895,14140.0
2023-02-02 15:10:00,61.83,61.86,61.81,61.86,22577.0,56.7895,56.8171,56.7712,56.8171,22577.0
2023-02-02 15:15:00,61.86,61.9,61.83,61.88,17287.0,56.8171,56.8538,56.7895,56.8355,17287.0
2023-02-02 15:20:00,61.88,62.01,61.86,61.98,14085.0,56.8355,56.9549,56.8171,56.9273,14085.0
2023-02-02 15:25:00,61.99,62.09,61.98,62.09,32007.0,56.9365,57.0283,56.9273,57.0283,32007.0
2023-02-02 15:30:00,62.09,62.12,62.06,62.08,23555.0,57.0283,57.0559,57.0008,57.0192,23555.0
2023-02-02 15:35:00,62.09,62.09,61.96,62.0,27084.0,57.0283,57.0283,56.9089,56.9457,27084.0
2023-02-02 15:40:00,62.01,62.04,61.92,62.02,21065.0,56.9549,56.9824,56.8722,56.9641,21065.0
2023-02-02 15:45:00,62.02,62.08,61.98,62.08,50550.0,56.9641,57.0192,56.9273,57.0192,50550.0
2023-02-02 15:50:00,62.07,62.17,62.04,62.13,100564.0,57.01,57.1018,56.9824,57.0651,100564.0
2023-02-02 15:55:00,62.13,62.27,62.06,62.14,271163.0,57.0651,57.1937,57.0008,57.0743,271163.0
2023-02-03 09:30:00,61.61,61.77,61.37,61.37,26747.0,56.5875,56.7344,56.367,56.367,26747.0
2023-02-03 09:35:00,61.37,61.43,61.21,61.22,7165.0,56.367,56.4222,56.2201,56.2293,7165.0
2023-02-03 09:40:00,61.19,61.25,61.06,61.06,10684.0,56.2017,56.2568,56.0823,56.0823,10684.0
2023-02-03 09:45:00,61.02,61.02,60.77,60.77,22122.0,56.0456,56.0456,55.816,55.816,22122.0
2023-02-03 09:50:00,60.77,60.77,60.36,60.43,23922.0,55.816,55.816,55.4394,55.5037,23922.0
2023-02-03 09:55:00,60.44,60.44,60.17,60.32,9463.0,55.5129,55.5129,55.2649,55.4026,9463.0
2023-02-03 10:00:00,60.29,60.34,60.07,60.14,29703.0,55.3751,55.421,55.173,55.2373,29703.0
2023-02-03 10:05:00,60.12,60.14,60.03,60.13,12094.0,55.2189,55.2373,55.1363,55.2281,12094.0
2023-02-03 10:10:00,60.13,60.24,59.99,60.19,16270.0,55.2281,55.3292,55.0995,55.2832,16270.0
2023-02-03 10:15:00,60.16,60.18,60.06,60.07,13270.0,55.2557,55.2741,55.1638,55.173,13270.0
2023-02-03 10:20:00,60.06,60.11,59.97,60.03,12981.0,55.1638,55.2098,55.0812,55.1363,12981.0
2023-02-03 10:25:00,60.0,60.0,59.86,59.92,19399.0,55.1087,55.1087,54.9801,55.0352,19399.0
2023-02-03 10:30:00,59.95,60.06,59.95,60.06,13121.0,55.0628,55.1638,55.0628,55.1638,13121.0
2023-02-03 10:35:00,60.06,60.15,59.99,60.1,12482.0,55.1638,55.2465,55.0995,55.2006,12482.0
2023-02-03 10:40:00,60.1,60.1,59.92,60.06,13035.0,55.2006,55.2006,55.0352,55.1638,13035.0
2023-02-03 10:45:00,60.04,60.06,59.87,59.87,11788.0,55.1455,55.1638,54.9893,54.9893,11788.0
2023-02-03 10:50:00,59.85,59.85,59.65,59.7,14857.0,54.971,54.971,54.7873,54.8332,14857.0
2023-02-03 10:55:00,59.7,59.84,59.67,59.84,13111.0,54.8332,54.9618,54.8056,54.9618,13111.0
2023-02-03 11:00:00,59.86,59.97,59.83,59.97,10987.0,54.9801,55.0812,54.9526,55.0812,10987.0
2023-02-03 11:05:00,59.98,60.06,59.96,60.02,11156.0,55.0904,55.1638,55.072,55.1271,11156.0
2023-02-03 11:10:00,60.03,60.16,60.0,60.16,13267.0,55.1363,55.2557,55.1087,55.2557,13267.0
2023-02-03 11:15:00,60.16,60.19,60.07,60.14,11135.0,55.2557,55.2832,55.173,55.2373,11135.0
2023-02-03 11:20:00,60.13,60.3,60.13,60.27,7007.0,55.2281,55.3843,55.2281,55.3567,7007.0
2023-02-03 11:25:00,60.26,60.34,60.26,60.34,10500.0,55.3475,55.421,55.3475,55.421,10500.0
2023-02-03 11:30:00,60.35,60.47,60.34,60.46,11412.0,55.4302,55.5404,55.421,55.5312,11412.0
2023-02-03 11:35:00,60.46,60.54,60.35,60.36,14040.0,55.5312,55.6047,55.4302,55.4394,14040.0
2023-02-03 11:40:00,60.35,60.48,60.34,60.38,11966.0,55.4302,55.5496,55.421,55.4577,11966.0
2023-02-03 11:45:00,60.38,60.43,60.24,60.24,17947.0,55.4577,55.5037,55.3292,55.3292,17947.0
2023-02-03 11:50:00,60.22,60.36,60.22,60.26,9659.0,55.3108,55.4394,55.3108,55.3475,9659.0
2023-02-03 11:55:00,60.26,60.32,60.25,60.27,10081.0,55.3475,55.4026,55.3383,55.3567,10081.0
2023-02-03 12:00:00,60.27,60.36,60.27,60.33,11899.0,55.3567,55.4394,55.3567,55.4118,11899.0
2023-02-03 12:05:00,60.34,60.36,60.3,60.34,6816.0,55.421,55.4394,55.3843,55.421,6816.0
2023-02-03 12:10:00,60.34,60.42,60.34,60.42,7809.0,55.421,55.4945,55.421,55.4945,7809.0
2023-02-03 12:15:00,60.43,60.46,60.35,60.4,6264.0,55.5037,55.5312,55.4302,55.4761,6264.0
2023-02-03 12:20:00,60.41,60.57,60.4,60.57,29912.0,55.4853,55.6323,55.4761,55.6323,29912.0
2023-02-03 12:25:00,60.57,60.63,60.55,60.62,39202.0,55.6323,55.6874,55.6139,55.6782,39202.0
2023-02-03 12:30:00,60.63,60.73,60.63,60.71,21457.0,55.6874,55.7792,55.6874,55.7608,21457.0
2023-02-03 12:35:00,60.71,60.74,60.7,60.74,5456.0,55.7608,55.7884,55.7517,55.7884,5456.0
2023-02-03 12:40:00,60.75,60.77,60.74,60.77,8302.0,55.7976,55.816,55.7884,55.816,8302.0
2023-02-03 12:45:00,60.78,60.81,60.73,60.77,9642.0,55.8251,55.8527,55.7792,55.816,9642.0
2023-02-03 12:50:00,60.78,60.79,60.69,60.69,4103.0,55.8251,55.8343,55.7425,55.7425,4103.0
2023-02-03 12:55:00,60.67,60.67,60.52,60.55,5224.0,55.7241,55.7241,55.5863,55.6139,5224.0
2023-02-03 13:00:00,60.54,60.57,60.52,60.53,5530.0,55.6047,55.6323,55.5863,55.5955,5530.0
2023-02-03 13:05:00,60.54,60.59,60.4,60.42,7602.0,55.6047,55.6506,55.4761,55.4945,7602.0
2023-02-03 13:10:00,60.41,60.46,60.39,60.46,8186.0,55.4853,55.5312,55.4669,55.5312,8186.0
2023-02-03 13:15:00,60.47,60.48,60.38,60.44,9375.0,55.5404,55.5496,55.4577,55.5129,9375.0
2023-02-03 13:20:00,60.43,60.45,60.4,60.43,17279.0,55.5037,55.522,55.4761,55.5037,17279.0
2023-02-03 13:25:00,60.43,60.44,60.39,60.4,20536.0,55.5037,55.5129,55.4669,55.4761,20536.0
2023-02-03 13:30:00,60.4,60.43,60.33,60.37,13683.0,55.4761,55.5037,55.4118,55.4486,13683.0
2023-02-03 13:35:00,60.36,60.42,60.32,60.42,8630.0,55.4394,55.4945,55.4026,55.4945,8630.0
2023-02-03 13:40:00,60.44,60.44,60.36,60.37,5227.0,55.5129,55.5129,55.4394,55.4486,5227.0
2023-02-03 13:45:00,60.37,60.39,60.32,60.36,10291.0,55.4486,55.4669,55.4026,55.4394,10291.0
2023-02-03 13:50:00,60.35,60.49,60.35,60.49,7703.0,55.4302,55.5588,55.4302,55.5588,7703.0
2023-02-03 13:55:00,60.48,60.53,60.47,60.53,6368.0,55.5496,55.5955,55.5404,55.5955,6368.0
2023-02-03 14:00:00,60.53,60.64,60.53,60.64,11047.0,55.5955,55.6966,55.5955,55.6966,11047.0
2023-02-03 14:05:00,60.65,60.72,60.57,60.66,25618.0,55.7057,55.77,55.6323,55.7149,25618.0
2023-02-03 14:10:00,60.66,60.75,60.61,60.75,27089.0,55.7149,55.7976,55.669,55.7976,27089.0
2023-02-03 14:15:00,60.75,60.77,60.65,60.69,13848.0,55.7976,55.816,55.7057,55.7425,13848.0
2023-02-03 14:20:00,60.7,60.7,60.63,60.63,13108.0,55.7517,55.7517,55.6874,55.6874,13108.0
2023-02-03 14:25:00,60.63,60.69,60.58,60.69,6930.0,55.6874,55.7425,55.6414,55.7425,6930.0
2023-02-03 14:30:00,60.69,60.73,60.63,60.7,21395.0,55.7425,55.7792,55.6874,55.7517,21395.0
2023-02-03 14:35:00,60.69,60.86,60.69,60.86,9104.0,55.7425,55.8986,55.7425,55.8986,9104.0
2023-02-03 14:40:00,60.86,60.86,60.76,60.81,8004.0,55.8986,55.8986,55.8068,55.8527,8004.0
2023-02-03 14:45:00,60.8,60.85,60.74,60.85,14061.0,55.8435,55.8894,55.7884,55.8894,14061.0
2023-02-03 14:50:00,60.85,60.87,60.78,60.87,12174.0,55.8894,55.9078,55.8251,55.9078,12174.0
2023-02-03 14:55:00,60.87,60.9,60.76,60.8,15220.0,55.9078,55.9354,55.8068,55.8435,15220.0
2023-02-03 15:00:00,60.8,60.81,60.74,60.8,13201.0,55.8435,55.8527,55.7884,55.8435,13201.0
2023-02-03 15:05:00,60.8,60.88,60.75,60.86,15409.0,55.8435,55.917,55.7976,55.8986,15409.0
2023-02-03 15:10:00,60.85,60.96,60.84,60.95,13015.0,55.8894,55.9905,55.8802,55.9813,13015.0
2023-02-03 15:15:00,60.95,61.06,60.89,61.02,18435.0,55.9813,56.0823,55.9262,56.0456,18435.0
2023-02-03 15:20:00,61.02,61.02,60.94,61.02,11845.0,56.0456,56.0456,55.9721,56.0456,11845.0
2023-02-03 15:25:00,61.03,61.1,60.97,60.99,16977.0,56.0548,56.1191,55.9997,56.018,16977.0
2023-02-03 15:30:00,60.99,61.11,60.98,60.98,18175.0,56.018,56.1282,56.0088,56.0088,18175.0
2023-02-03 15:35:00,60.98,60.99,60.86,60.89,25750.0,56.0088,56.018,55.8986,55.9262,25750.0
2023-02-03 15:40:00,60.88,61.01,60.87,60.94,28525.0,55.917,56.0364,55.9078,55.9721,28525.0
2023-02-03 15:45:00,60.92,60.95,60.82,60.89,31171.0,55.9537,55.9813,55.8619,55.9262,31171.0
2023-02-03 15:50:00,60.9,60.94,60.82,60.9,50969.0,55.9354,55.9721,55.8619,55.9354,50969.0
2023-02-03 15:55:00,60.9,60.98,60.79,60.84,247001.0,55.9354,56.0088,55.8343,55.8802,247001.0
2023-02-06 09:30:00,60.6,60.73,60.6,60.68,24366.0,55.6598,55.7792,55.6598,55.7333,24366.0
2023-02-06 09:35:00,60.7,60.71,60.62,60.69,10909.0,55.7517,55.7608,55.6782,55.7425,10909.0
2023-02-06 09:40:00,60.64,60.66,60.51,60.51,11508.0,55.6966,55.7149,55.5772,55.5772,11508.0
2023-02-06 09:45:00,60.52,60.66,60.5,60.64,19804.0,55.5863,55.7149,55.568,55.6966,19804.0
2023-02-06 09:50:00,60.64,60.84,60.64,60.84,9254.0,55.6966,55.8802,55.6966,55.8802,9254.0
2023-02-06 09:55:00,60.83,60.84,60.76,60.77,8364.0,55.8711,55.8802,55.8068,55.816,8364.0
2023-02-06 10:00:00,60.75,60.85,60.72,60.79,16687.0,55.7976,55.8894,55.77,55.8343,16687.0
2023-02-06 10:05:00,60.8,60.84,60.69,60.74,11355.0,55.8435,55.8802,55.7425,55.7884,11355.0
2023-02-06 10:10:00,60.74,60.77,60.67,60.69,7741.0,55.7884,55.816,55.7241,55.7425,7741.0
2023-02-06 10:15:00,60.69,60.8,60.64,60.8,9381.0,55.7425,55.8435,55.6966,55.8435,9381.0
2023-02-06 10:20:00,60.82,60.83,60.75,60.75,12389.0,55.8619,55.8711,55.7976,55.7976,12389.0
2023-02-06 10:25:00,60.76,60.83,60.7,60.7,8579.0,55.8068,55.8711,55.7517,55.7517,8579.0
2023-02-06 10:30:00,60.69,60.7,60.55,60.57,17146.0,55.7425,55.7517,55.6139,55.6323,17146.0
2023-02-06 10:35:00,60.6,60.66,60.59,60.61,9420.0,55.6598,55.7149,55.6506,55.669,9420.0
2023-02-06 10:40:00,60.63,60.76,60.62,60.72,6717.0,55.6874,55.8068,55.6782,55.77,6717.0
2023-02-06 10:45:00,60.72,60.8,60.71,60.73,9971.0,55.77,55.8435,55.7608,55.7792,9971.0
2023-02-06 10:50:00,60.74,60.87,60.74,60.84,7262.0,55.7884,55.9078,55.7884,55.8802,7262.0
2023-02-06 10:55:00,60.84,60.86,60.8,60.82,7685.0,55.8802,55.8986,55.8435,55.8619,7685.0
2023-02-06 11:00:00,60.83,60.86,60.82,60.84,3452.0,55.8711,55.8986,55.8619,55.8802,3452.0
2023-02-06 11:05:00,60.84,60.87,60.78,60.82,8196.0,55.8802,55.9078,55.8251,55.8619,8196.0
2023-02-06 11:10:00,60.81,60.81,60.72,60.72,2578.0,55.8527,55.8527,55.77,55.77,2578.0
2023-02-06 11:15:00,60.71,60.77,60.68,60.77,6861.0,55.7608,55.816,55.7333,55.816,6861.0
2023-02-06 11:20:00,60.77,60.83,60.77,60.81,3218.0,55.816,55.8711,55.816,55.8527,3218.0
2023-02-06 11:25:00,60.8,60.84,60.78,60.8,9171.0,55.8435,55.8802,55.8251,55.8435,9171.0
2023-02-06 11:30:00,60.82,60.83,60.68,60.68,4461.0,55.8619,55.8711,55.7333,55.7333,4461.0
2023-02-06 11:35:00,60.68,60.69,60.62,60.66,5188.0,55.7333,55.7425,55.6782,55.7149,5188.0
2023-02-06 11:40:00,60.64,60.66,60.61,60.61,5550.0,55.6966,55.7149,55.669,55.669,5550.0
2023-02-06 11:45:00,60.6,60.61,60.56,60.56,4772.0,55.6598,55.669,55.6231,55.6231,4772.0
2023-02-06 11:50:00,60.56,60.63,60.53,60.53,5701.0,55.6231,55.6874,55.5955,55.5955,5701.0
2023-02-06 11:55:00,60.52,60.56,60.41,60.44,39857.0,55.5863,55.6231,55.4853,55.5129,39857.0
2023-02-06 12:00:00,60.45,60.47,60.38,60.4,6187.0,55.522,55.5404,55.4577,55.4761,6187.0
2023-02-06 12:05:00,60.43,60.47,60.41,60.42,3156.0,55.5037,55.5404,55.4853,55.4945,3156.0
2023-02-06 12:10:00,60.41,60.46,60.4,60.46,8995.0,55.4853,55.5312,55.4761,55.5312,8995.0
2023-02-06 12:15:00,60.46,60.49,60.44,60.46,4274.0,55.5312,55.5588,55.5129,55.5312,4274.0
2023-02-06 12:20:00,60.45,60.5,60.4,60.5,3741.0,55.522,55.568,55.4761,55.568,3741.0
2023-02-06 12:25:00,60.51,60.51,60.46,60.46,2801.0,55.5772,55.5772,55.5312,55.5312,2801.0
2023-02-06 12:30:00,60.46,60.56,60.46,60.53,7229.0,55.5312,55.6231,55.5312,55.5955,7229.0
2023-02-06 12:35:00,60.53,60.58,60.5,60.53,3957.0,55.5955,55.6414,55.568,55.5955,3957.0
2023-02-06 12:40:00,60.52,60.57,60.51,60.56,4048.0,55.5863,55.6323,55.5772,55.6231,4048.0
2023-02-06 12:45:00,60.57,60.63,60.57,60.58,2900.0,55.6323,55.6874,55.6323,55.6414,2900.0
2023-02-06 12:50:00,60.57,60.6,60.54,60.57,4632.0,55.6323,55.6598,55.6047,55.6323,4632.0
2023-02-06 12:55:00,60.56,60.62,60.56,60.59,3615.0,55.6231,55.6782,55.6231,55.6506,3615.0
2023-02-06 13:00:00,60.6,60.63,60.57,60.62,5145.0,55.6598,55.6874,55.6323,55.6782,5145.0
2023-02-06 13:05:00,60.63,60.65,60.58,60.62,6509.0,55.6874,55.7057,55.6414,55.6782,6509.0
2023-02-06 13:10:00,60.63,60.68,60.58,60.67,7784.0,55.6874,55.7333,55.6414,55.7241,7784.0
2023-02-06 13:15:00,60.66,60.67,60.63,60.65,4888.0,55.7149,55.7241,55.6874,55.7057,4888.0
2023-02-06 13:20:00,60.65,60.68,60.62,60.68,8123.0,55.7057,55.7333,55.6782,55.7333,8123.0
2023-02-06 13:25:00,60.68,60.68,60.61,60.62,6641.0,55.7333,55.7333,55.669,55.6782,6641.0
2023-02-06 13:30:00,60.62,60.63,60.57,60.62,6601.0,55.6782,55.6874,55.6323,55.6782,6601.0
2023-02-06 13:35:00,60.6,60.62,60.59,60.62,7331.0,55.6598,55.6782,55.6506,55.6782,7331.0
2023-02-06 13:40:00,60.63,60.69,60.61,60.68,10475.0,55.6874,55.7425,55.669,55.7333,10475.0
2023-02-06 13:45:00,60.69,60.69,60.61,60.65,89809.0,55.7425,55.7425,55.669,55.7057,89809.0
2023-02-06 13:50:00,60.65,60.73,60.65,60.67,9790.0,55.7057,55.7792,55.7057,55.7241,9790.0
2023-02-06 13:55:00,60.66,60.68,60.64,60.64,12485.0,55.7149,55.7333,55.6966,55.6966,12485.0
2023-02-06 14:00:00,60.64,60.68,60.63,60.68,11301.0,55.6966,55.7333,55.6874,55.7333,11301.0
2023-02-06 14:05:00,60.68,60.72,60.68,60.71,5562.0,55.7333,55.77,55.7333,55.7608,5562.0
2023-02-06 14:10:00,60.71,60.73,60.68,60.71,11205.0,55.7608,55.7792,55.7333,55.7608,11205.0
2023-02-06 14:15:00,60.71,60.83,60.7,60.83,11065.0,55.7608,55.8711,55.7517,55.8711,11065.0
2023-02-06 14:20:00,60.83,60.84,60.79,60.83,15406.0,55.8711,55.8802,55.8343,55.8711,15406.0
2023-02-06 14:25:00,60.82,60.86,60.81,60.86,7106.0,55.8619,55.8986,55.8527,55.8986,7106.0
2023-02-06 14:30:00,60.87,60.9,60.85,60.86,10009.0,55.9078,55.9354,55.8894,55.8986,10009.0
2023-02-06 14:35:00,60.86,61.0,60.85,61.0,14847.0,55.8986,56.0272,55.8894,56.0272,14847.0
2023-02-06 14:40:00,61.0,61.01,60.95,60.97,12228.0,56.0272,56.0364,55.9813,55.9997,12228.0
2023-02-06 14:45:00,60.98,60.99,60.92,60.95,11355.0,56.0088,56.018,55.9537,55.9813,11355.0
2023-02-06 14:50:00,60.94,61.04,60.94,61.04,14236.0,55.9721,56.0639,55.9721,56.0639,14236.0
2023-02-06 14:55:00,61.03,61.13,61.03,61.13,9531.0,56.0548,56.1466,56.0548,56.1466,9531.0
2023-02-06 15:00:00,61.13,61.15,61.05,61.07,17451.0,56.1466,56.165,56.0731,56.0915,17451.0
2023-02-06 15:05:00,61.07,61.21,61.05,61.21,14425.0,56.0915,56.2201,56.0731,56.2201,14425.0
2023-02-06 15:10:00,61.22,61.22,61.17,61.19,21970.0,56.2293,56.2293,56.1833,56.2017,21970.0
2023-02-06 15:15:00,61.19,61.19,61.09,61.13,13485.0,56.2017,56.2017,56.1099,56.1466,13485.0
2023-02-06 15:20:00,61.13,61.21,61.12,61.2,21293.0,56.1466,56.2201,56.1374,56.2109,21293.0
2023-02-06 15:25:00,61.19,61.2,61.1,61.16,19993.0,56.2017,56.2109,56.1191,56.1742,19993.0
2023-02-06 15:30:00,61.17,61.29,61.09,61.26,55927.0,56.1833,56.2936,56.1099,56.266,55927.0
2023-02-06 15:35:00,61.26,61.37,61.26,61.32,22154.0,56.266,56.367,56.266,56.3211,22154.0
2023-02-06 15:40:00,61.33,61.35,61.3,61.33,20222.0,56.3303,56.3487,56.3027,56.3303,20222.0
2023-02-06 15:45:00,61.31,61.34,61.26,61.3,19236.0,56.3119,56.3395,56.266,56.3027,19236.0
2023-02-06 15:50:00,61.3,61.37,61.25,61.31,45211.0,56.3027,56.367,56.2568,56.3119,45211.0
2023-02-06 15:55:00,61.3,61.32,61.23,61.28,102509.0,56.3027,56.3211,56.2385,56.2844,102509.0
2023-02-07 09:30:00,60.93,60.93,60.66,60.77,26351.0,55.9629,55.9629,55.7149,55.816,26351.0
2023-02-07 09:35:00,60.79,60.81,60.53,60.55,18293.0,55.8343,55.8527,55.5955,55.6139,18293.0
2023-02-07 09:40:00,60.52,60.62,60.49,60.51,11975.0,55.5863,55.6782,55.5588,55.5772,11975.0
2023-02-07 09:45:00,60.5,60.53,60.43,60.47,11145.0,55.568,55.5955,55.5037,55.5404,11145.0
2023-02-07 09:50:00,60.47,60.5,60.36,60.5,8122.0,55.5404,55.568,55.4394,55.568,8122.0
2023-02-07 09:55:00,60.51,60.62,60.48,60.61,5855.0,55.5772,55.6782,55.5496,55.669,5855.0
2023-02-07 10:00:00,60.62,60.65,60.56,60.61,7192.0,55.6782,55.7057,55.6231,55.669,7192.0
2023-02-07 10:05:00,60.61,60.66,60.54,60.55,10202.0,55.669,55.7149,55.6047,55.6139,10202.0
2023-02-07 10:10:00,60.51,60.54,60.47,60.52,6473.0,55.5772,55.6047,55.5404,55.5863,6473.0
2023-02-07 10:15:00,60.51,60.51,60.42,60.45,5345.0,55.5772,55.5772,55.4945,55.522,5345.0
2023-02-07 10:20:00,60.45,60.53,60.41,60.51,7825.0,55.522,55.5955,55.4853,55.5772,7825.0
2023-02-07 10:25:00,60.51,60.54,60.47,60.47,8376.0,55.5772,55.6047,55.5404,55.5404,8376.0
2023-02-07 10:30:00,60.46,60.56,60.4,60.54,6365.0,55.5312,55.6231,55.4761,55.6047,6365.0
2023-02-07 10:35:00,60.54,60.54,60.46,60.49,4128.0,55.6047,55.6047,55.5312,55.5588,4128.0
2023-02-07 10:40:00,60.52,60.54,60.42,60.44,3250.0,55.5863,55.6047,55.4945,55.5129,3250.0
2023-02-07 10:45:00,60.43,60.45,60.34,60.37,4686.0,55.5037,55.522,55.421,55.4486,4686.0
2023-02-07 10:50:00,60.38,60.44,60.35,60.37,5761.0,55.4577,55.5129,55.4302,55.4486,5761.0
2023-02-07 10:55:00,60.36,60.38,60.3,60.33,5277.0,55.4394,55.4577,55.3843,55.4118,5277.0
2023-02-07 11:00:00,60.31,60.34,60.29,60.33,8670.0,55.3935,55.421,55.3751,55.4118,8670.0
2023-02-07 11:05:00,60.32,60.43,60.32,60.41,3976.0,55.4026,55.5037,55.4026,55.4853,3976.0
2023-02-07 11:10:00,60.39,60.43,60.38,60.39,4615.0,55.4669,55.5037,55.4577,55.4669,4615.0
2023-02-07 11:15:00,60.4,60.44,60.4,60.44,5555.0,55.4761,55.5129,55.4761,55.5129,5555.0
2023-02-07 11:20:00,60.44,60.46,60.4,60.45,3939.0,55.5129,55.5312,55.4761,55.522,3939.0
2023-02-07 11:25:00,60.45,60.49,60.43,60.45,7987.0,55.522,55.5588,55.5037,55.522,7987.0
2023-02-07 11:30:00,60.46,60.49,60.44,60.48,4829.0,55.5312,55.5588,55.5129,55.5496,4829.0
2023-02-07 11:35:00,60.5,60.5,60.4,60.41,4213.0,55.568,55.568,55.4761,55.4853,4213.0
2023-02-07 11:40:00,60.38,60.43,60.38,60.39,3300.0,55.4577,55.5037,55.4577,55.4669,3300.0
2023-02-07 11:45:00,60.38,60.42,60.38,60.42,4038.0,55.4577,55.4945,55.4577,55.4945,4038.0
2023-02-07 11:50:00,60.42,60.43,60.37,60.38,4292.0,55.4945,55.5037,55.4486,55.4577,4292.0
2023-02-07 11:55:00,60.37,60.42,60.37,60.37,5206.0,55.4486,55.4945,55.4486,55.4486,5206.0
2023-02-07 12:00:00,60.37,60.42,60.36,60.39,9519.0,55.4486,55.4945,55.4394,55.4669,9519.0
2023-02-07 12:05:00,60.38,60.43,60.37,60.41,9028.0,55.4577,55.5037,55.4486,55.4853,9028.0
2023-02-07 12:10:00,60.4,60.43,60.36,60.38,4463.0,55.4761,55.5037,55.4394,55.4577,4463.0
2023-02-07 12:15:00,60.37,60.48,60.37,60.47,5629.0,55.4486,55.5496,55.4486,55.5404,5629.0
2023-02-07 12:20:00,60.46,60.53,60.45,60.52,4550.0,55.5312,55.5955,55.522,55.5863,4550.0
2023-02-07 12:25:00,60.53,60.53,60.46,60.49,7212.0,55.5955,55.5955,55.5312,55.5588,7212.0
2023-02-07 12:30:00,60.49,60.55,60.48,60.48,3847.0,55.5588,55.6139,55.5496,55.5496,3847.0
2023-02-07 12:35:00,60.47,60.52,60.47,60.52,2970.0,55.5404,55.5863,55.5404,55.5863,2970.0
2023-02-07 12:40:00,60.52,60.74,60.52,60.62,12466.0,55.5863,55.7884,55.5863,55.6782,12466.0
2023-02-07 12:45:00,60.68,60.86,60.66,60.85,13232.0,55.7333,55.8986,55.7149,55.8894,13232.0
2023-02-07 12:50:00,60.88,60.94,60.8,60.86,8732.0,55.917,55.9721,55.8435,55.8986,8732.0
2023-02-07 12:55:00,60.85,60.96,60.83,60.83,11519.0,55.8894,55.9905,55.8711,55.8711,11519.0
2023-02-07 13:00:00,60.85,60.94,60.84,60.84,14428.0,55.8894,55.9721,55.8802,55.8802,14428.0
2023-02-07 13:05:00,60.85,60.9,60.82,60.86,6246.0,55.8894,55.9354,55.8619,55.8986,6246.0
2023-02-07 13:10:00,60.87,60.89,60.73,60.73,9542.0,55.9078,55.9262,55.7792,55.7792,9542.0
2023-02-07 13:15:00,60.72,60.75,60.57,60.7,13353.0,55.77,55.7976,55.6323,55.7517,13353.0
2023-02-07 13:20:00,60.71,60.72,60.57,60.61,8143.0,55.7608,55.77,55.6323,55.669,8143.0
2023-02-07 13:25:00,60.58,60.62,60.37,60.37,10523.0,55.6414,55.6782,55.4486,55.4486,10523.0
2023-02-07 13:30:00,60.35,60.35,60.14,60.17,12961.0,55.4302,55.4302,55.2373,55.2649,12961.0
2023-02-07 13:35:00,60.1,60.16,60.04,60.1,14155.0,55.2006,55.2557,55.1455,55.2006,14155.0
2023-02-07 13:40:00,60.11,60.22,60.1,60.11,10196.0,55.2098,55.3108,55.2006,55.2098,10196.0
2023-02-07 13:45:00,60.1,60.11,60.01,60.01,8907.0,55.2006,55.2098,55.1179,55.1179,8907.0
2023-02-07 13:50:00,60.01,60.15,60.01,60.15,7126.0,55.1179,55.2465,55.1179,55.2465,7126.0
2023-02-07 13:55:00,60.16,60.21,60.14,60.19,7048.0,55.2557,55.3016,55.2373,55.2832,7048.0
2023-02-07 14:00:00,60.18,60.33,60.18,60.28,5739.0,55.2741,55.4118,55.2741,55.3659,5739.0
2023-02-07 14:05:00,60.27,60.53,60.27,60.51,12606.0,55.3567,55.5955,55.3567,55.5772,12606.0
2023-02-07 14:10:00,60.52,60.6,60.5,60.54,6627.0,55.5863,55.6598,55.568,55.6047,6627.0
2023-02-07 14:15:00,60.52,60.6,60.52,60.55,6834.0,55.5863,55.6598,55.5863,55.6139,6834.0
2023-02-07 14:20:00,60.55,60.6,60.46,60.56,11954.0,55.6139,55.6598,55.5312,55.6231,11954.0
2023-02-07 14:25:00,60.57,60.63,60.53,60.54,7583.0,55.6323,55.6874,55.5955,55.6047,7583.0
2023-02-07 14:30:00,60.53,60.68,60.51,60.66,14318.0,55.5955,55.7333,55.5772,55.7149,14318.0
2023-02-07 14:35:00,60.65,60.66,60.58,60.58,7602.0,55.7057,55.7149,55.6414,55.6414,7602.0
2023-02-07 14:40:00,60.58,60.66,60.56,60.6,7848.0,55.6414,55.7149,55.6231,55.6598,7848.0
2023-02-07 14:45:00,60.6,60.65,60.58,60.6,8878.0,55.6598,55.7057,55.6414,55.6598,8878.0
2023-02-07 14:50:00,60.59,60.67,60.59,60.64,10625.0,55.6506,55.7241,55.6506,55.6966,10625.0
2023-02-07 14:55:00,60.65,60.75,60.65,60.75,8364.0,55.7057,55.7976,55.7057,55.7976,8364.0
2023-02-07 15:00:00,60.75,60.87,60.72,60.73,13790.0,55.7976,55.9078,55.77,55.7792,13790.0
2023-02-07 15:05:00,60.72,60.76,60.67,60.7,9694.0,55.77,55.8068,55.7241,55.7517,9694.0
2023-02-07 15:10:00,60.72,60.75,60.68,60.69,9173.0,55.77,55.7976,55.7333,55.7425,9173.0
2023-02-07 15:15:00,60.69,60.77,60.69,60.76,15835.0,55.7425,55.816,55.7425,55.8068,15835.0
2023-02-07 15:20:00,60.78,60.86,60.76,60.79,11553.0,55.8251,55.8986,55.8068,55.8343,11553.0
2023-02-07 15:25:00,60.8,60.91,60.77,60.88,10121.0,55.8435,55.9445,55.816,55.917,10121.0
2023-02-07 15:30:00,60.88,60.94,60.8,60.9,19018.0,55.917,55.9721,55.8435,55.9354,19018.0
2023-02-07 15:35:00,60.89,60.95,60.87,60.95,17602.0,55.9262,55.9813,55.9078,55.9813,17602.0
2023-02-07 15:40:00,60.94,61.03,60.94,61.03,14342.0,55.9721,56.0548,55.9721,56.0548,14342.0
2023-02-07 15:45:00,61.02,61.11,61.0,61.05,24746.0,56.0456,56.1282,56.0272,56.0731,24746.0
2023-02-07 15:50:00,61.07,61.23,61.06,61.22,35653.0,56.0915,56.2385,56.0823,56.2293,35653.0
2023-02-07 15:55:00,61.22,61.22,61.01,61.01,65919.0,56.2293,56.2293,56.0364,56.0364,65919.0
2023-02-08 09:30:00,60.63,60.73,60.26,60.37,24698.0,55.6874,55.7792,55.3475,55.4486,24698.0
2023-02-08 09:35:00,60.37,60.4,60.24,60.3,6780.0,55.4486,55.4761,55.3292,55.3843,6780.0
2023-02-08 09:40:00,60.29,60.45,60.29,60.39,9346.0,55.3751,55.522,55.3751,55.4669,9346.0
2023-02-08 09:45:00,60.4,60.55,60.36,60.53,9842.0,55.4761,55.6139,55.4394,55.5955,9842.0
2023-02-08 09:50:00,60.53,60.64,60.45,60.62,6841.0,55.5955,55.6966,55.522,55.6782,6841.0
2023-02-08 09:55:00,60.6,60.71,60.58,60.68,4456.0,55.6598,55.7608,55.6414,55.7333,4456.0
2023-02-08 10:00:00,60.67,60.69,60.56,60.58,17560.0,55.7241,55.7425,55.6231,55.6414,17560.0
2023-02-08 10:05:00,60.58,60.59,60.39,60.44,7915.0,55.6414,55.6506,55.4669,55.5129,7915.0
2023-02-08 10:10:00,60.46,60.48,60.42,60.47,5731.0,55.5312,55.5496,55.4945,55.5404,5731.0
2023-02-08 10:15:00,60.43,60.46,60.39,60.43,9578.0,55.5037,55.5312,55.4669,55.5037,9578.0
2023-02-08 10:20:00,60.45,60.46,60.37,60.44,3182.0,55.522,55.5312,55.4486,55.5129,3182.0
2023-02-08 10:25:00,60.45,60.48,60.38,60.39,12360.0,55.522,55.5496,55.4577,55.4669,12360.0
2023-02-08 10:30:00,60.39,60.41,60.3,60.33,27249.0,55.4669,55.4853,55.3843,55.4118,27249.0
2023-02-08 10:35:00,60.34,60.38,60.29,60.34,16951.0,55.421,55.4577,55.3751,55.421,16951.0
2023-02-08 10:40:00,60.33,60.33,60.26,60.27,4450.0,55.4118,55.4118,55.3475,55.3567,4450.0
2023-02-08 10:45:00,60.27,60.27,60.17,60.21,8001.0,55.3567,55.3567,55.2649,55.3016,8001.0
2023-02-08 10:50:00,60.22,60.26,60.17,60.18,8768.0,55.3108,55.3475,55.2649,55.2741,8768.0
2023-02-08 10:55:00,60.15,60.17,60.09,60.11,8590.0,55.2465,55.2649,55.1914,55.2098,8590.0
2023-02-08 11:00:00,60.1,60.14,60.06,60.07,12888.0,55.2006,55.2373,55.1638,55.173,12888.0
2023-02-08 11:05:00,60.05,60.07,59.94,59.98,15160.0,55.1547,55.173,55.0536,55.0904,15160.0
2023-02-08 11:10:00,59.98,60.11,59.94,60.1,28324.0,55.0904,55.2098,55.0536,55.2006,28324.0
2023-02-08 11:15:00,60.08,60.17,60.08,60.17,9958.0,55.1822,55.2649,55.1822,55.2649,9958.0
2023-02-08 11:20:00,60.16,60.16,60.04,60.07,8804.0,55.2557,55.2557,55.1455,55.173,8804.0
2023-02-08 11:25:00,60.08,60.09,60.0,60.0,22065.0,55.1822,55.1914,55.1087,55.1087,22065.0
2023-02-08 11:30:00,60.0,60.02,59.91,59.94,11281.0,55.1087,55.1271,55.0261,55.0536,11281.0
2023-02-08 11:35:00,59.93,60.0,59.92,59.98,9398.0,55.0444,55.1087,55.0352,55.0904,9398.0
2023-02-08 11:40:00,59.98,59.98,59.85,59.91,12044.0,55.0904,55.0904,54.971,55.0261,12044.0
2023-02-08 11:45:00,59.91,59.95,59.91,59.91,7835.0,55.0261,55.0628,55.0261,55.0261,7835.0
2023-02-08 11:50:00,59.92,60.01,59.92,60.0,5017.0,55.0352,55.1179,55.0352,55.1087,5017.0
2023-02-08 11:55:00,59.99,60.11,59.98,60.1,4339.0,55.0995,55.2098,55.0904,55.2006,4339.0
2023-02-08 12:00:00,60.11,60.14,60.07,60.1,6085.0,55.2098,55.2373,55.173,55.2006,6085.0
2023-02-08 12:05:00,60.08,60.12,60.04,60.1,3817.0,55.1822,55.2189,55.1455,55.2006,3817.0
2023-02-08 12:10:00,60.11,60.12,59.94,59.95,7435.0,55.2098,55.2189,55.0536,55.0628,7435.0
2023-02-08 12:15:00,59.91,60.04,59.88,60.02,5461.0,55.0261,55.1455,54.9985,55.1271,5461.0
2023-02-08 12:20:00,60.0,60.02,59.99,60.0,2807.0,55.1087,55.1271,55.0995,55.1087,2807.0
2023-02-08 12:25:00,59.96,59.99,59.92,59.92,36896.0,55.072,55.0995,55.0352,55.0352,36896.0
2023-02-08 12:30:00,59.92,59.92,59.84,59.85,9461.0,55.0352,55.0352,54.9618,54.971,9461.0
2023-02-08 12:35:00,59.86,59.93,59.85,59.87,8687.0,54.9801,55.0444,54.971,54.9893,8687.0
2023-02-08 12:40:00,59.88,59.95,59.86,59.95,9707.0,54.9985,55.0628,54.9801,55.0628,9707.0
2023-02-08 12:45:00,59.95,60.13,59.95,60.13,5677.0,55.0628,55.2281,55.0628,55.2281,5677.0
2023-02-08 12:50:00,60.14,60.15,60.09,60.09,5294.0,55.2373,55.2465,55.1914,55.1914,5294.0
2023-02-08 12:55:00,60.1,60.2,60.1,60.2,7617.0,55.2006,55.2924,55.2006,55.2924,7617.0
2023-02-08 13:00:00,60.2,60.24,60.19,60.23,9465.0,55.2924,55.3292,55.2832,55.32,9465.0
2023-02-08 13:05:00,60.22,60.24,60.17,60.19,5727.0,55.3108,55.3292,55.2649,55.2832,5727.0
2023-02-08 13:10:00,60.19,60.24,60.19,60.22,2446.0,55.2832,55.3292,55.2832,55.3108,2446.0
2023-02-08 13:15:00,60.23,60.25,60.19,60.2,5049.0,55.32,55.3383,55.2832,55.2924,5049.0
2023-02-08 13:20:00,60.21,60.22,60.17,60.22,10816.0,55.3016,55.3108,55.2649,55.3108,10816.0
2023-02-08 13:25:00,60.2,60.21,60.13,60.13,2922.0,55.2924,55.3016,55.2281,55.2281,2922.0
2023-02-08 13:30:00,60.11,60.11,60.06,60.09,3295.0,55.2098,55.2098,55.1638,55.1914,3295.0
2023-02-08 13:35:00,60.07,60.14,60.07,60.1,5198.0,55.173,55.2373,55.173,55.2006,5198.0
2023-02-08 13:40:00,60.08,60.13,60.08,60.11,2123.0,55.1822,55.2281,55.1822,55.2098,2123.0
2023-02-08 13:45:00,60.1,60.15,60.1,60.14,4532.0,55.2006,55.2465,55.2006,55.2373,4532.0
2023-02-08 13:50:00,60.13,60.15,60.11,60.15,3350.0,55.2281,55.2465,55.2098,55.2465,3350.0
2023-02-08 13:55:00,60.15,60.16,60.12,60.14,3695.0,55.2465,55.2557,55.2189,55.2373,3695.0
2023-02-08 14:00:00,60.14,60.14,60.05,60.05,9840.0,55.2373,55.2373,55.1547,55.1547,9840.0
2023-02-08 14:05:00,60.04,60.05,59.98,59.98,26574.0,55.1455,55.1547,55.0904,55.0904,26574.0
2023-02-08 14:10:00,60.0,60.12,60.0,60.12,3264.0,55.1087,55.2189,55.1087,55.2189,3264.0
2023-02-08 14:15:00,60.12,60.17,60.1,60.17,5293.0,55.2189,55.2649,55.2006,55.2649,5293.0
2023-02-08 14:20:00,60.16,60.17,60.12,60.14,5111.0,55.2557,55.2649,55.2189,55.2373,5111.0
2023-02-08 14:25:00,60.13,60.13,60.04,60.04,3926.0,55.2281,55.2281,55.1455,55.1455,3926.0
2023-02-08 14:30:00,60.04,60.05,59.99,60.04,4636.0,55.1455,55.1547,55.0995,55.1455,4636.0
2023-02-08 14:35:00,60.05,60.09,60.05,60.08,3585.0,55.1547,55.1914,55.1547,55.1822,3585.0
2023-02-08 14:40:00,60.09,60.1,60.0,60.02,6894.0,55.1914,55.2006,55.1087,55.1271,6894.0
2023-02-08 14:45:00,60.02,60.04,60.0,60.04,5240.0,55.1271,55.1455,55.1087,55.1455,5240.0
2023-02-08 14:50:00,60.04,60.12,60.04,60.12,14079.0,55.1455,55.2189,55.1455,55.2189,14079.0
2023-02-08 14:55:00,60.12,60.23,60.1,60.21,3419.0,55.2189,55.32,55.2006,55.3016,3419.0
2023-02-08 15:00:00,60.22,60.25,60.13,60.13,10002.0,55.3108,55.3383,55.2281,55.2281,10002.0
2023-02-08 15:05:00,60.13,60.19,60.1,60.18,5159.0,55.2281,55.2832,55.2006,55.2741,5159.0
2023-02-08 15:10:00,60.18,60.19,60.04,60.05,13545.0,55.2741,55.2832,55.1455,55.1547,13545.0
2023-02-08 15:15:00,60.06,60.11,59.99,59.99,11758.0,55.1638,55.2098,55.0995,55.0995,11758.0
2023-02-08 15:20:00,60.0,60.08,59.99,60.07,7108.0,55.1087,55.1822,55.0995,55.173,7108.0
2023-02-08 15:25:00,60.05,60.07,59.98,60.0,8930.0,55.1547,55.173,55.0904,55.1087,8930.0
2023-02-08 15:30:00,60.0,60.06,59.96,59.96,11602.0,55.1087,55.1638,55.072,55.072,11602.0
2023-02-08 15:35:00,59.98,60.1,59.97,60.09,8320.0,55.0904,55.2006,55.0812,55.1914,8320.0
2023-02-08 15:40:00,60.08,60.14,60.06,60.1,13637.0,55.1822,55.2373,55.1638,55.2006,13637.0
2023-02-08 15:45:00,60.09,60.1,60.01,60.04,18123.0,55.1914,55.2006,55.1179,55.1455,18123.0
2023-02-08 15:50:00,60.02,60.09,59.99,60.08,38386.0,55.1271,55.1914,55.0995,55.1822,38386.0
2023-02-08 15:55:00,60.08,60.17,60.06,60.15,83505.0,55.1822,55.2649,55.1638,55.2465,83505.0
2023-02-09 09:30:00,60.34,60.57,60.32,60.53,25103.0,55.421,55.6323,55.4026,55.5955,25103.0
2023-02-09 09:35:00,60.5,60.66,60.48,60.59,8493.0,55.568,55.7149,55.5496,55.6506,8493.0
2023-02-09 09:40:00,60.57,60.59,60.49,60.56,13130.0,55.6323,55.6506,55.5588,55.6231,13130.0
2023-02-09 09:45:00,60.6,60.62,60.5,60.58,9644.0,55.6598,55.6782,55.568,55.6414,9644.0
2023-02-09 09:50:00,60.58,60.68,60.56,60.65,13033.0,55.6414,55.7333,55.6231,55.7057,13033.0
2023-02-09 09:55:00,60.65,60.65,60.54,60.59,12360.0,55.7057,55.7057,55.6047,55.6506,12360.0
2023-02-09 10:00:00,60.58,60.62,60.47,60.6,16612.0,55.6414,55.6782,55.5404,55.6598,16612.0
2023-02-09 10:05:00,60.62,60.64,60.55,60.57,16045.0,55.6782,55.6966,55.6139,55.6323,16045.0
2023-02-09 10:10:00,60.57,60.59,60.39,60.39,20764.0,55.6323,55.6506,55.4669,55.4669,20764.0
2023-02-09 10:15:00,60.4,60.44,60.3,60.42,16950.0,55.4761,55.5129,55.3843,55.4945,16950.0
2023-02-09 10:20:00,60.42,60.43,60.34,60.39,10784.0,55.4945,55.5037,55.421,55.4669,10784.0
2023-02-09 10:25:00,60.39,60.39,60.3,60.34,16361.0,55.4669,55.4669,55.3843,55.421,16361.0
2023-02-09 10:30:00,60.33,60.46,60.33,60.39,17543.0,55.4118,55.5312,55.4118,55.4669,17543.0
2023-02-09 10:35:00,60.39,60.46,60.38,60.39,15263.0,55.4669,55.5312,55.4577,55.4669,15263.0
2023-02-09 10:40:00,60.4,60.49,60.4,60.46,18753.0,55.4761,55.5588,55.4761,55.5312,18753.0
2023-02-09 10:45:00,60.48,60.53,60.45,60.5,15406.0,55.5496,55.5955,55.522,55.568,15406.0
2023-02-09 10:50:00,60.51,60.58,60.46,60.51,13267.0,55.5772,55.6414,55.5312,55.5772,13267.0
2023-02-09 10:55:00,60.54,60.58,60.42,60.48,16146.0,55.6047,55.6414,55.4945,55.5496,16146.0
2023-02-09 11:00:00,60.5,60.52,60.35,60.4,68242.0,55.568,55.5863,55.4302,55.4761,68242.0
2023-02-09 11:05:00,60.4,60.42,60.37,60.38,7831.0,55.4761,55.4945,55.4486,55.4577,7831.0
2023-02-09 11:10:00,60.4,60.42,60.37,60.37,12456.0,55.4761,55.4945,55.4486,55.4486,12456.0
2023-02-09 11:15:00,60.38,60.39,60.32,60.39,12473.0,55.4577,55.4669,55.4026,55.4669,12473.0
2023-02-09 11:20:00,60.38,60.4,60.33,60.34,8306.0,55.4577,55.4761,55.4118,55.421,8306.0
2023-02-09 11:25:00,60.36,60.4,60.32,60.33,15957.0,55.4394,55.4761,55.4026,55.4118,15957.0
2023-02-09 11:30:00,60.33,60.38,60.32,60.36,7716.0,55.4118,55.4577,55.4026,55.4394,7716.0
2023-02-09 11:35:00,60.34,60.36,60.25,60.29,9992.0,55.421,55.4394,55.3383,55.3751,9992.0
2023-02-09 11:40:00,60.31,60.32,60.22,60.24,8951.0,55.3935,55.4026,55.3108,55.3292,8951.0
2023-02-09 11:45:00,60.24,60.25,60.15,60.19,11872.0,55.3292,55.3383,55.2465,55.2832,11872.0
2023-02-09 11:50:00,60.2,60.3,60.2,60.26,7552.0,55.2924,55.3843,55.2924,55.3475,7552.0
2023-02-09 11:55:00,60.26,60.27,60.22,60.22,11038.0,55.3475,55.3567,55.3108,55.3108,11038.0
2023-02-09 12:00:00,60.23,60.26,60.16,60.17,8232.0,55.32,55.3475,55.2557,55.2649,8232.0
2023-02-09 12:05:00,60.16,60.21,60.15,60.17,6702.0,55.2557,55.3016,55.2465,55.2649,6702.0
2023-02-09 12:10:00,60.15,60.2,60.15,60.19,6860.0,55.2465,55.2924,55.2465,55.2832,6860.0
2023-02-09 12:15:00,60.19,60.21,60.09,60.19,8840.0,55.2832,55.3016,55.1914,55.2832,8840.0
2023-02-09 12:20:00,60.18,60.26,60.16,60.26,8456.0,55.2741,55.3475,55.2557,55.3475,8456.0
2023-02-09 12:25:00,60.27,60.29,60.18,60.18,5577.0,55.3567,55.3751,55.2741,55.2741,5577.0
2023-02-09 12:30:00,60.18,60.21,60.13,60.15,14981.0,55.2741,55.3016,55.2281,55.2465,14981.0
2023-02-09 12:35:00,60.15,60.21,60.12,60.15,9595.0,55.2465,55.3016,55.2189,55.2465,9595.0
2023-02-09 12:40:00,60.15,60.2,60.11,60.11,11505.0,55.2465,55.2924,55.2098,55.2098,11505.0
2023-02-09 12:45:00,60.09,60.1,60.05,60.07,10652.0,55.1914,55.2006,55.1547,55.173,10652.0
2023-02-09 12:50:00,60.04,60.1,60.02,60.02,10038.0,55.1455,55.2006,55.1271,55.1271,10038.0
2023-02-09 12:55:00,60.02,60.11,60.02,60.04,16543.0,55.1271,55.2098,55.1271,55.1455,16543.0
2023-02-09 13:00:00,60.03,60.08,60.01,60.05,16036.0,55.1363,55.1822,55.1179,55.1547,16036.0
2023-02-09 13:05:00,60.06,60.13,60.05,60.12,8849.0,55.1638,55.2281,55.1547,55.2189,8849.0
2023-02-09 13:10:00,60.12,60.16,60.09,60.16,10848.0,55.2189,55.2557,55.1914,55.2557,10848.0
2023-02-09 13:15:00,60.16,60.17,60.08,60.09,9765.0,55.2557,55.2649,55.1822,55.1914,9765.0
2023-02-09 13:20:00,60.08,60.08,60.03,60.05,10365.0,55.1822,55.1822,55.1363,55.1547,10365.0
2023-02-09 13:25:00,60.05,60.09,60.01,60.01,8838.0,55.1547,55.1914,55.1179,55.1179,8838.0
2023-02-09 13:30:00,60.0,60.07,59.98,60.03,8470.0,55.1087,55.173,55.0904,55.1363,8470.0
2023-02-09 13:35:00,60.02,60.03,59.92,59.94,9687.0,55.1271,55.1363,55.0352,55.0536,9687.0
2023-02-09 13:40:00,59.95,59.96,59.88,59.9,7839.0,55.0628,55.072,54.9985,55.0169,7839.0
2023-02-09 13:45:00,59.89,59.9,59.83,59.9,9658.0,55.0077,55.0169,54.9526,55.0169,9658.0
2023-02-09 13:50:00,59.9,59.91,59.86,59.91,11957.0,55.0169,55.0261,54.9801,55.0261,11957.0
2023-02-09 13:55:00,59.93,59.95,59.89,59.92,15237.0,55.0444,55.0628,55.0077,55.0352,15237.0
2023-02-09 14:00:00,59.93,59.96,59.89,59.89,14978.0,55.0444,55.072,55.0077,55.0077,14978.0
2023-02-09 14:05:00,59.89,59.96,59.87,59.95,11446.0,55.0077,55.072,54.9893,55.0628,11446.0
2023-02-09 14:10:00,59.95,59.95,59.89,59.93,9297.0,55.0628,55.0628,55.0077,55.0444,9297.0
2023-02-09 14:15:00,59.94,59.94,59.83,59.92,13093.0,55.0536,55.0536,54.9526,55.0352,13093.0
2023-02-09 14:20:00,59.92,59.99,59.92,59.92,9028.0,55.0352,55.0995,55.0352,55.0352,9028.0
2023-02-09 14:25:00,59.92,59.94,59.89,59.94,12461.0,55.0352,55.0536,55.0077,55.0536,12461.0
2023-02-09 14:30:00,59.94,60.0,59.93,60.0,11739.0,55.0536,55.1087,55.0444,55.1087,11739.0
2023-02-09 14:35:00,59.99,60.06,59.96,60.05,9016.0,55.0995,55.1638,55.072,55.1547,9016.0
2023-02-09 14:40:00,60.06,60.1,60.03,60.09,9186.0,55.1638,55.2006,55.1363,55.1914,9186.0
2023-02-09 14:45:00,60.1,60.19,60.07,60.19,9612.0,55.2006,55.2832,55.173,55.2832,9612.0
2023-02-09 14:50:00,60.19,60.19,60.05,60.06,9668.0,55.2832,55.2832,55.1547,55.1638,9668.0
2023-02-09 14:55:00,60.05,60.09,60.04,60.09,7808.0,55.1547,55.1914,55.1455,55.1914,7808.0
2023-02-09 15:00:00,60.1,60.1,59.96,59.97,15773.0,55.2006,55.2006,55.072,55.0812,15773.0
2023-02-09 15:05:00,59.97,59.97,59.89,59.9,8355.0,55.0812,55.0812,55.0077,55.0169,8355.0
2023-02-09 15:10:00,59.89,59.89,59.83,59.85,12349.0,55.0077,55.0077,54.9526,54.971,12349.0
2023-02-09 15:15:00,59.84,59.84,59.74,59.74,13963.0,54.9618,54.9618,54.8699,54.8699,13963.0
2023-02-09 15:20:00,59.73,59.76,59.7,59.71,14243.0,54.8607,54.8883,54.8332,54.8424,14243.0
2023-02-09 15:25:00,59.7,59.7,59.6,59.62,16935.0,54.8332,54.8332,54.7413,54.7597,16935.0
2023-02-09 15:30:00,59.61,59.62,59.55,59.58,19162.0,54.7505,54.7597,54.6954,54.723,19162.0
2023-02-09 15:35:00,59.58,59.66,59.53,59.65,16556.0,54.723,54.7964,54.677,54.7873,16556.0
2023-02-09 15:40:00,59.65,59.72,59.62,59.72,23705.0,54.7873,54.8516,54.7597,54.8516,23705.0
2023-02-09 15:45:00,59.73,59.79,59.68,59.7,26843.0,54.8607,54.9158,54.8148,54.8332,26843.0
2023-02-09 15:50:00,59.69,59.82,59.68,59.7,80183.0,54.824,54.9434,54.8148,54.8332,80183.0
2023-02-09 15:55:00,59.7,59.71,59.48,59.56,180999.0,54.8332,54.8424,54.6311,54.7046,180999.0
2023-02-10 09:30:00,59.76,59.8,59.55,59.76,16273.0,54.8883,54.925,54.6954,54.8883,16273.0
2023-02-10 09:35:00,59.72,59.75,59.54,59.62,9414.0,54.8516,54.8791,54.6862,54.7597,9414.0
2023-02-10 09:40:00,59.6,59.68,59.57,59.66,10390.0,54.7413,54.8148,54.7138,54.7964,10390.0
2023-02-10 09:45:00,59.65,59.94,59.63,59.94,11539.0,54.7873,55.0536,54.7689,55.0536,11539.0
2023-02-10 09:50:00,59.96,60.16,59.96,60.13,7507.0,55.072,55.2557,55.072,55.2281,7507.0
2023-02-10 09:55:00,60.1,60.17,60.05,60.14,6070.0,55.2006,55.2649,55.1547,55.2373,6070.0
2023-02-10 10:00:00,60.09,60.23,60.01,60.11,7869.0,55.1914,55.32,55.1179,55.2098,7869.0
2023-02-10 10:05:00,60.15,60.2,60.11,60.15,10009.0,55.2465,55.2924,55.2098,55.2465,10009.0
2023-02-10 10:10:00,60.16,60.31,60.16,60.18,45153.0,55.2557,55.3935,55.2557,55.2741,45153.0
2023-02-10 10:15:00,60.18,60.41,60.16,60.4,15605.0,55.2741,55.4853,55.2557,55.4761,15605.0
2023-02-10 10:20:00,60.41,60.44,60.32,60.4,6585.0,55.4853,55.5129,55.4026,55.4761,6585.0
2023-02-10 10:25:00,60.41,60.47,60.37,60.47,6701.0,55.4853,55.5404,55.4486,55.5404,6701.0
2023-02-10 10:30:00,60.47,60.71,60.47,60.59,98246.0,55.5404,55.7608,55.5404,55.6506,98246.0
2023-02-10 10:35:00,60.59,60.65,60.5,60.51,15990.0,55.6506,55.7057,55.568,55.5772,15990.0
2023-02-10 10:40:00,60.49,60.52,60.42,60.46,8740.0,55.5588,55.5863,55.4945,55.5312,8740.0
2023-02-10 10:45:00,60.45,60.45,60.29,60.36,18638.0,55.522,55.522,55.3751,55.4394,18638.0
2023-02-10 10:50:00,60.35,60.37,60.27,60.29,5359.0,55.4302,55.4486,55.3567,55.3751,5359.0
2023-02-10 10:55:00,60.27,60.27,60.18,60.19,6235.0,55.3567,55.3567,55.2741,55.2832,6235.0
2023-02-10 11:00:00,60.19,60.27,60.19,60.26,6887.0,55.2832,55.3567,55.2832,55.3475,6887.0
2023-02-10 11:05:00,60.28,60.28,60.16,60.22,7491.0,55.3659,55.3659,55.2557,55.3108,7491.0
2023-02-10 11:10:00,60.21,60.25,60.15,60.2,16238.0,55.3016,55.3383,55.2465,55.2924,16238.0
2023-02-10 11:15:00,60.21,60.26,60.12,60.23,25846.0,55.3016,55.3475,55.2189,55.32,25846.0
2023-02-10 11:20:00,60.24,60.3,60.17,60.17,14730.0,55.3292,55.3843,55.2649,55.2649,14730.0
2023-02-10 11:25:00,60.16,60.19,60.08,60.14,24119.0,55.2557,55.2832,55.1822,55.2373,24119.0
2023-02-10 11:30:00,60.14,60.15,60.07,60.13,19299.0,55.2373,55.2465,55.173,55.2281,19299.0
2023-02-10 11:35:00,60.14,60.18,60.11,60.12,16952.0,55.2373,55.2741,55.2098,55.2189,16952.0
2023-02-10 11:40:00,60.11,60.14,60.07,60.12,28679.0,55.2098,55.2373,55.173,55.2189,28679.0
2023-02-10 11:45:00,60.13,60.17,60.09,60.1,13914.0,55.2281,55.2649,55.1914,55.2006,13914.0
2023-02-10 11:50:00,60.1,60.16,60.08,60.16,9087.0,55.2006,55.2557,55.1822,55.2557,9087.0
2023-02-10 11:55:00,60.16,60.2,60.11,60.19,15594.0,55.2557,55.2924,55.2098,55.2832,15594.0
2023-02-10 12:00:00,60.21,60.23,60.07,60.07,13069.0,55.3016,55.32,55.173,55.173,13069.0
2023-02-10 12:05:00,60.08,60.18,60.08,60.16,10002.0,55.1822,55.2741,55.1822,55.2557,10002.0
2023-02-10 12:10:00,60.17,60.17,60.04,60.06,23841.0,55.2649,55.2649,55.1455,55.1638,23841.0
2023-02-10 12:15:00,60.07,60.17,60.06,60.17,9856.0,55.173,55.2649,55.1638,55.2649,9856.0
2023-02-10 12:20:00,60.17,60.24,60.15,60.19,9908.0,55.2649,55.3292,55.2465,55.2832,9908.0
2023-02-10 12:25:00,60.2,60.27,60.16,60.27,12961.0,55.2924,55.3567,55.2557,55.3567,12961.0
2023-02-10 12:30:00,60.28,60.45,60.28,60.43,14594.0,55.3659,55.522,55.3659,55.5037,14594.0
2023-02-10 12:35:00,60.42,60.42,60.31,60.35,11528.0,55.4945,55.4945,55.3935,55.4302,11528.0
2023-02-10 12:40:00,60.34,60.35,60.29,60.29,11512.0,55.421,55.4302,55.3751,55.3751,11512.0
2023-02-10 12:45:00,60.3,60.41,60.3,60.38,13791.0,55.3843,55.4853,55.3843,55.4577,13791.0
2023-02-10 12:50:00,60.38,60.42,60.33,60.4,10034.0,55.4577,55.4945,55.4118,55.4761,10034.0
2023-02-10 12:55:00,60.39,60.47,60.37,60.46,6525.0,55.4669,55.5404,55.4486,55.5312,6525.0
2023-02-10 13:00:00,60.46,60.5,60.4,60.44,12793.0,55.5312,55.568,55.4761,55.5129,12793.0
2023-02-10 13:05:00,60.43,60.47,60.39,60.4,15756.0,55.5037,55.5404,55.4669,55.4761,15756.0
2023-02-10 13:10:00,60.4,60.44,60.38,60.44,22517.0,55.4761,55.5129,55.4577,55.5129,22517.0
2023-02-10 13:15:00,60.46,60.52,60.45,60.52,12000.0,55.5312,55.5863,55.522,55.5863,12000.0
2023-02-10 13:20:00,60.52,60.55,60.45,60.45,8202.0,55.5863,55.6139,55.522,55.522,8202.0
2023-02-10 13:25:00,60.45,60.48,60.36,60.37,11493.0,55.522,55.5496,55.4394,55.4486,11493.0
2023-02-10 13:30:00,60.36,60.36,60.3,60.33,16596.0,55.4394,55.4394,55.3843,55.4118,16596.0
2023-02-10 13:35:00,60.32,60.39,60.32,60.38,19391.0,55.4026,55.4669,55.4026,55.4577,19391.0
2023-02-10 13:40:00,60.37,60.39,60.33,60.36,10897.0,55.4486,55.4669,55.4118,55.4394,10897.0
2023-02-10 13:45:00,60.36,60.37,60.3,60.33,18070.0,55.4394,55.4486,55.3843,55.4118,18070.0
2023-02-10 13:50:00,60.32,60.32,60.24,60.25,10472.0,55.4026,55.4026,55.3292,55.3383,10472.0
2023-02-10 13:55:00,60.23,60.28,60.23,60.26,16567.0,55.32,55.3659,55.32,55.3475,16567.0
2023-02-10 14:00:00,60.25,60.26,60.19,60.23,12079.0,55.3383,55.3475,55.2832,55.32,12079.0
2023-02-10 14:05:00,60.21,60.29,60.21,60.28,10594.0,55.3016,55.3751,55.3016,55.3659,10594.0
2023-02-10 14:10:00,60.28,60.3,60.24,60.3,13510.0,55.3659,55.3843,55.3292,55.3843,13510.0
2023-02-10 14:15:00,60.3,60.34,60.3,60.3,9044.0,55.3843,55.421,55.3843,55.3843,9044.0
2023-02-10 14:20:00,60.3,60.34,60.3,60.33,12656.0,55.3843,55.421,55.3843,55.4118,12656.0
2023-02-10 14:25:00,60.32,60.35,60.29,60.31,14627.0,55.4026,55.4302,55.3751,55.3935,14627.0
2023-02-10 14:30:00,60.3,60.42,60.22,60.42,52149.0,55.3843,55.4945,55.3108,55.4945,52149.0
2023-02-10 14:35:00,60.42,60.43,60.36,60.39,8919.0,55.4945,55.5037,55.4394,55.4669,8919.0
2023-02-10 14:40:00,60.39,60.39,60.34,60.37,11674.0,55.4669,55.4669,55.421,55.4486,11674.0
2023-02-10 14:45:00,60.38,60.43,60.36,60.42,15093.0,55.4577,55.5037,55.4394,55.4945,15093.0
2023-02-10 14:50:00,60.42,60.47,60.39,60.46,7766.0,55.4945,55.5404,55.4669,55.5312,7766.0
2023-02-10 14:55:00,60.46,60.48,60.43,60.45,12713.0,55.5312,55.5496,55.5037,55.522,12713.0
2023-02-10 15:00:00,60.45,60.51,60.42,60.42,10884.0,55.522,55.5772,55.4945,55.4945,10884.0
2023-02-10 15:05:00,60.44,60.52,60.43,60.47,16998.0,55.5129,55.5863,55.5037,55.5404,16998.0
2023-02-10 15:10:00,60.48,60.48,60.42,60.43,19486.0,55.5496,55.5496,55.4945,55.5037,19486.0
2023-02-10 15:15:00,60.43,60.53,60.42,60.53,25327.0,55.5037,55.5955,55.4945,55.5955,25327.0
2023-02-10 15:20:00,60.53,60.53,60.44,60.45,41801.0,55.5955,55.5955,55.5129,55.522,41801.0
2023-02-10 15:25:00,60.45,60.51,60.44,60.48,24602.0,55.522,55.5772,55.5129,55.5496,24602.0
2023-02-10 15:30:00,60.48,60.6,60.48,60.6,85953.0,55.5496,55.6598,55.5496,55.6598,85953.0
2023-02-10 15:35:00,60.6,60.65,60.6,60.65,11600.0,55.6598,55.7057,55.6598,55.7057,11600.0
2023-02-10 15:40:00,60.64,60.65,60.57,60.61,27815.0,55.6966,55.7057,55.6323,55.669,27815.0
2023-02-10 15:45:00,60.61,60.68,60.6,60.64,32157.0,55.669,55.7333,55.6598,55.6966,32157.0
2023-02-10 15:50:00,60.63,60.73,60.57,60.66,84267.0,55.6874,55.7792,55.6323,55.7149,84267.0
2023-02-10 15:55:00,60.65,60.67,60.57,60.65,150191.0,55.7057,55.7241,55.6323,55.7057,150191.0
2023-02-13 09:30:00,60.88,60.88,60.66,60.81,21776.0,55.917,55.917,55.7149,55.8527,21776.0
2023-02-13 09:35:00,60.82,60.83,60.71,60.76,6105.0,55.8619,55.8711,55.7608,55.8068,6105.0
2023-02-13 09:40:00,60.76,60.88,60.73,60.88,7151.0,55.8068,55.917,55.7792,55.917,7151.0
2023-02-13 09:45:00,60.84,60.93,60.79,60.86,6787.0,55.8802,55.9629,55.8343,55.8986,6787.0
2023-02-13 09:50:00,60.87,60.89,60.79,60.82,7547.0,55.9078,55.9262,55.8343,55.8619,7547.0
2023-02-13 09:55:00,60.88,60.89,60.77,60.78,7113.0,55.917,55.9262,55.816,55.8251,7113.0
2023-02-13 10:00:00,60.78,60.93,60.78,60.92,9799.0,55.8251,55.9629,55.8251,55.9537,9799.0
2023-02-13 10:05:00,60.92,60.93,60.87,60.91,4914.0,55.9537,55.9629,55.9078,55.9445,4914.0
2023-02-13 10:10:00,60.91,61.0,60.91,61.0,5078.0,55.9445,56.0272,55.9445,56.0272,5078.0
2023-02-13 10:15:00,60.99,61.01,60.93,60.98,6325.0,56.018,56.0364,55.9629,56.0088,6325.0
2023-02-13 10:20:00,60.99,61.06,60.98,61.06,3725.0,56.018,56.0823,56.0088,56.0823,3725.0
2023-02-13 10:25:00,61.08,61.1,61.06,61.06,7229.0,56.1007,56.1191,56.0823,56.0823,7229.0
2023-02-13 10:30:00,61.07,61.11,61.02,61.07,6561.0,56.0915,56.1282,56.0456,56.0915,6561.0
2023-02-13 10:35:00,61.07,61.12,61.07,61.1,2313.0,56.0915,56.1374,56.0915,56.1191,2313.0
2023-02-13 10:40:00,61.11,61.14,61.1,61.13,2542.0,56.1282,56.1558,56.1191,56.1466,2542.0
2023-02-13 10:45:00,61.12,61.14,61.01,61.12,5994.0,56.1374,56.1558,56.0364,56.1374,5994.0
2023-02-13 10:50:00,61.12,61.17,61.11,61.16,5851.0,56.1374,56.1833,56.1282,56.1742,5851.0
2023-02-13 10:55:00,61.16,61.21,61.15,61.15,7488.0,56.1742,56.2201,56.165,56.165,7488.0
2023-02-13 11:00:00,61.15,61.16,61.09,61.16,4553.0,56.165,56.1742,56.1099,56.1742,4553.0
2023-02-13 11:05:00,61.15,61.17,61.12,61.13,10352.0,56.165,56.1833,56.1374,56.1466,10352.0
2023-02-13 11:10:00,61.11,61.16,61.09,61.15,5132.0,56.1282,56.1742,56.1099,56.165,5132.0
2023-02-13 11:15:00,61.14,61.14,61.08,61.09,2435.0,56.1558,56.1558,56.1007,56.1099,2435.0
2023-02-13 11:20:00,61.1,61.11,61.07,61.08,6656.0,56.1191,56.1282,56.0915,56.1007,6656.0
2023-02-13 11:25:00,61.08,61.1,61.06,61.1,7304.0,56.1007,56.1191,56.0823,56.1191,7304.0
2023-02-13 11:30:00,61.11,61.12,61.03,61.06,6067.0,56.1282,56.1374,56.0548,56.0823,6067.0
2023-02-13 11:35:00,61.07,61.07,61.04,61.06,5621.0,56.0915,56.0915,56.0639,56.0823,5621.0
2023-02-13 11:40:00,61.05,61.12,61.02,61.12,4305.0,56.0731,56.1374,56.0456,56.1374,4305.0
2023-02-13 11:45:00,61.13,61.18,61.12,61.13,17058.0,56.1466,56.1925,56.1374,56.1466,17058.0
2023-02-13 11:50:00,61.12,61.13,61.08,61.08,2506.0,56.1374,56.1466,56.1007,56.1007,2506.0
2023-02-13 11:55:00,61.09,61.14,61.07,61.14,3687.0,56.1099,56.1558,56.0915,56.1558,3687.0
2023-02-13 12:00:00,61.13,61.15,61.12,61.12,3033.0,56.1466,56.165,56.1374,56.1374,3033.0
2023-02-13 12:05:00,61.11,61.18,61.1,61.15,2135.0,56.1282,56.1925,56.1191,56.165,2135.0
2023-02-13 12:10:00,61.15,61.15,61.1,61.11,2424.0,56.165,56.165,56.1191,56.1282,2424.0
2023-02-13 12:15:00,61.11,61.13,61.08,61.11,2050.0,56.1282,56.1466,56.1007,56.1282,2050.0
2023-02-13 12:20:00,61.12,61.15,61.12,61.14,3372.0,56.1374,56.165,56.1374,56.1558,3372.0
2023-02-13 12:25:00,61.13,61.16,61.12,61.15,6119.0,56.1466,56.1742,56.1374,56.165,6119.0
2023-02-13 12:30:00,61.16,61.18,61.15,61.17,2533.0,56.1742,56.1925,56.165,56.1833,2533.0
2023-02-13 12:35:00,61.17,61.19,61.16,61.16,5353.0,56.1833,56.2017,56.1742,56.1742,5353.0
2023-02-13 12:40:00,61.15,61.19,61.15,61.19,1963.0,56.165,56.2017,56.165,56.2017,1963.0
2023-02-13 12:45:00,61.2,61.21,61.17,61.19,3336.0,56.2109,56.2201,56.1833,56.2017,3336.0
2023-02-13 12:50:00,61.19,61.19,61.16,61.17,2361.0,56.2017,56.2017,56.1742,56.1833,2361.0
2023-02-13 12:55:00,61.17,61.22,61.16,61.16,2260.0,56.1833,56.2293,56.1742,56.1742,2260.0
2023-02-13 13:00:00,61.17,61.2,61.16,61.19,2933.0,56.1833,56.2109,56.1742,56.2017,2933.0
2023-02-13 13:05:00,61.2,61.2,61.12,61.13,6502.0,56.2109,56.2109,56.1374,56.1466,6502.0
2023-02-13 13:10:00,61.13,61.14,61.1,61.1,3577.0,56.1466,56.1558,56.1191,56.1191,3577.0
2023-02-13 13:15:00,61.1,61.15,61.1,61.14,3888.0,56.1191,56.165,56.1191,56.1558,3888.0
2023-02-13 13:20:00,61.13,61.14,61.1,61.12,5531.0,56.1466,56.1558,56.1191,56.1374,5531.0
2023-02-13 13:25:00,61.11,61.18,61.11,61.13,2208.0,56.1282,56.1925,56.1282,56.1466,2208.0
2023-02-13 13:30:00,61.15,61.19,61.11,61.12,5887.0,56.165,56.2017,56.1282,56.1374,5887.0
2023-02-13 13:35:00,61.13,61.15,61.1,61.13,6676.0,56.1466,56.165,56.1191,56.1466,6676.0
2023-02-13 13:40:00,61.12,61.19,61.11,61.18,6631.0,56.1374,56.2017,56.1282,56.1925,6631.0
2023-02-13 13:45:00,61.18,61.24,61.18,61.24,4183.0,56.1925,56.2476,56.1925,56.2476,4183.0
2023-02-13 13:50:00,61.23,61.23,61.19,61.19,5796.0,56.2385,56.2385,56.2017,56.2017,5796.0
2023-02-13 13:55:00,61.2,61.21,61.18,61.2,5347.0,56.2109,56.2201,56.1925,56.2109,5347.0
2023-02-13 14:00:00,61.21,61.23,61.18,61.19,5134.0,56.2201,56.2385,56.1925,56.2017,5134.0
2023-02-13 14:05:00,61.2,61.21,61.17,61.21,5807.0,56.2109,56.2201,56.1833,56.2201,5807.0
2023-02-13 14:10:00,61.2,61.23,61.17,61.2,8086.0,56.2109,56.2385,56.1833,56.2109,8086.0
2023-02-13 14:15:00,61.2,61.22,61.18,61.22,5941.0,56.2109,56.2293,56.1925,56.2293,5941.0
2023-02-13 14:20:00,61.21,61.21,61.14,61.14,10161.0,56.2201,56.2201,56.1558,56.1558,10161.0
2023-02-13 14:25:00,61.13,61.16,61.13,61.15,15839.0,56.1466,56.1742,56.1466,56.165,15839.0
2023-02-13 14:30:00,61.14,61.18,61.07,61.08,17667.0,56.1558,56.1925,56.0915,56.1007,17667.0
2023-02-13 14:35:00,61.05,61.11,61.04,61.11,7086.0,56.0731,56.1282,56.0639,56.1282,7086.0
2023-02-13 14:40:00,61.1,61.12,61.07,61.12,3731.0,56.1191,56.1374,56.0915,56.1374,3731.0
2023-02-13 14:45:00,61.12,61.12,61.02,61.04,7076.0,56.1374,56.1374,56.0456,56.0639,7076.0
2023-02-13 14:50:00,61.03,61.08,61.02,61.02,7223.0,56.0548,56.1007,56.0456,56.0456,7223.0
2023-02-13 14:55:00,61.05,61.06,61.02,61.04,7085.0,56.0731,56.0823,56.0456,56.0639,7085.0
2023-02-13 15:00:00,61.05,61.05,60.99,61.03,9838.0,56.0731,56.0731,56.018,56.0548,9838.0
2023-02-13 15:05:00,61.03,61.07,60.98,61.07,7997.0,56.0548,56.0915,56.0088,56.0915,7997.0
2023-02-13 15:10:00,61.06,61.06,60.99,61.01,11878.0,56.0823,56.0823,56.018,56.0364,11878.0
2023-02-13 15:15:00,61.02,61.09,61.02,61.09,7923.0,56.0456,56.1099,56.0456,56.1099,7923.0
2023-02-13 15:20:00,61.09,61.13,61.09,61.12,5754.0,56.1099,56.1466,56.1099,56.1374,5754.0
2023-02-13 15:25:00,61.15,61.21,61.15,61.2,14282.0,56.165,56.2201,56.165,56.2109,14282.0
2023-02-13 15:30:00,61.21,61.27,61.21,61.24,10597.0,56.2201,56.2752,56.2201,56.2476,10597.0
2023-02-13 15:35:00,61.24,61.33,61.23,61.31,9992.0,56.2476,56.3303,56.2385,56.3119,9992.0
2023-02-13 15:40:00,61.31,61.31,61.22,61.22,28327.0,56.3119,56.3119,56.2293,56.2293,28327.0
2023-02-13 15:45:00,61.22,61.22,61.11,61.14,31378.0,56.2293,56.2293,56.1282,56.1558,31378.0
2023-02-13 15:50:00,61.13,61.26,61.11,61.24,53337.0,56.1466,56.266,56.1282,56.2476,53337.0
2023-02-13 15:55:00,61.24,61.36,61.23,61.31,145419.0,56.2476,56.3579,56.2385,56.3119,145419.0
2023-02-14 09:30:00,61.24,61.24,60.85,60.96,18303.0,56.2476,56.2476,55.8894,55.9905,18303.0
2023-02-14 09:35:00,60.95,61.03,60.88,61.03,8294.0,55.9813,56.0548,55.917,56.0548,8294.0
2023-02-14 09:40:00,61.02,61.13,61.0,61.1,3294.0,56.0456,56.1466,56.0272,56.1191,3294.0
2023-02-14 09:45:00,61.13,61.31,61.08,61.25,10138.0,56.1466,56.3119,56.1007,56.2568,10138.0
2023-02-14 09:50:00,61.28,61.39,61.28,61.34,2614.0,56.2844,56.3854,56.2844,56.3395,2614.0
2023-02-14 09:55:00,61.38,61.4,61.32,61.39,3600.0,56.3762,56.3946,56.3211,56.3854,3600.0
2023-02-14 10:00:00,61.38,61.38,61.25,61.25,5573.0,56.3762,56.3762,56.2568,56.2568,5573.0
2023-02-14 10:05:00,61.31,61.4,61.27,61.39,6678.0,56.3119,56.3946,56.2752,56.3854,6678.0
2023-02-14 10:10:00,61.4,61.56,61.4,61.55,12770.0,56.3946,56.5416,56.3946,56.5324,12770.0
2023-02-14 10:15:00,61.57,61.62,61.5,61.5,15590.0,56.5507,56.5967,56.4864,56.4864,15590.0
2023-02-14 10:20:00,61.48,61.53,61.46,61.46,6437.0,56.4681,56.514,56.4497,56.4497,6437.0
2023-02-14 10:25:00,61.45,61.45,61.18,61.18,4763.0,56.4405,56.4405,56.1925,56.1925,4763.0
2023-02-14 10:30:00,61.17,61.2,61.11,61.14,6077.0,56.1833,56.2109,56.1282,56.1558,6077.0
2023-02-14 10:35:00,61.12,61.12,60.89,60.9,7035.0,56.1374,56.1374,55.9262,55.9354,7035.0
2023-02-14 10:40:00,60.89,60.96,60.85,60.91,9283.0,55.9262,55.9905,55.8894,55.9445,9283.0
2023-02-14 10:45:00,60.88,60.89,60.79,60.87,12157.0,55.917,55.9262,55.8343,55.9078,12157.0
2023-02-14 10:50:00,60.85,60.85,60.76,60.82,12077.0,55.8894,55.8894,55.8068,55.8619,12077.0
2023-02-14 10:55:00,60.82,60.92,60.79,60.9,6723.0,55.8619,55.9537,55.8343,55.9354,6723.0
2023-02-14 11:00:00,60.92,61.05,60.91,61.05,4579.0,55.9537,56.0731,55.9445,56.0731,4579.0
2023-02-14 11:05:00,61.04,61.06,61.0,61.01,6862.0,56.0639,56.0823,56.0272,56.0364,6862.0
2023-02-14 11:10:00,61.02,61.11,61.01,61.04,4639.0,56.0456,56.1282,56.0364,56.0639,4639.0
2023-02-14 11:15:00,61.03,61.1,60.99,61.1,5876.0,56.0548,56.1191,56.018,56.1191,5876.0
2023-02-14 11:20:00,61.06,61.1,61.03,61.1,2753.0,56.0823,56.1191,56.0548,56.1191,2753.0
2023-02-14 11:25:00,61.11,61.11,60.83,60.85,11795.0,56.1282,56.1282,55.8711,55.8894,11795.0
2023-02-14 11:30:00,60.83,60.83,60.75,60.8,11082.0,55.8711,55.8711,55.7976,55.8435,11082.0
2023-02-14 11:35:00,60.78,60.91,60.78,60.82,16675.0,55.8251,55.9445,55.8251,55.8619,16675.0
2023-02-14 11:40:00,60.82,60.87,60.79,60.84,18361.0,55.8619,55.9078,55.8343,55.8802,18361.0
2023-02-14 11:45:00,60.85,60.91,60.81,60.9,15575.0,55.8894,55.9445,55.8527,55.9354,15575.0
2023-02-14 11:50:00,60.9,60.91,60.77,60.84,14810.0,55.9354,55.9445,55.816,55.8802,14810.0
2023-02-14 11:55:00,60.84,60.84,60.72,60.8,10217.0,55.8802,55.8802,55.77,55.8435,10217.0
2023-02-14 12:00:00,60.77,60.85,60.76,60.79,10556.0,55.816,55.8894,55.8068,55.8343,10556.0
2023-02-14 12:05:00,60.78,60.79,60.75,60.78,5481.0,55.8251,55.8343,55.7976,55.8251,5481.0
2023-02-14 12:10:00,60.79,60.92,60.79,60.92,9176.0,55.8343,55.9537,55.8343,55.9537,9176.0
2023-02-14 12:15:00,60.91,60.92,60.87,60.92,7460.0,55.9445,55.9537,55.9078,55.9537,7460.0
2023-02-14 12:20:00,60.94,60.96,60.85,60.85,6290.0,55.9721,55.9905,55.8894,55.8894,6290.0
2023-02-14 12:25:00,60.85,60.93,60.84,60.85,5777.0,55.8894,55.9629,55.8802,55.8894,5777.0
2023-02-14 12:30:00,60.85,60.92,60.85,60.9,4930.0,55.8894,55.9537,55.8894,55.9354,4930.0
2023-02-14 12:35:00,60.89,60.89,60.78,60.83,6219.0,55.9262,55.9262,55.8251,55.8711,6219.0
2023-02-14 12:40:00,60.83,60.89,60.83,60.86,3858.0,55.8711,55.9262,55.8711,55.8986,3858.0
2023-02-14 12:45:00,60.86,60.92,60.85,60.9,3737.0,55.8986,55.9537,55.8894,55.9354,3737.0
2023-02-14 12:50:00,60.88,60.9,60.85,60.86,6268.0,55.917,55.9354,55.8894,55.8986,6268.0
2023-02-14 12:55:00,60.85,60.93,60.84,60.92,4069.0,55.8894,55.9629,55.8802,55.9537,4069.0
2023-02-14 13:00:00,60.93,61.1,60.93,61.02,56587.0,55.9629,56.1191,55.9629,56.0456,56587.0
2023-02-14 13:05:00,61.02,61.02,60.96,61.01,11934.0,56.0456,56.0456,55.9905,56.0364,11934.0
2023-02-14 13:10:00,61.03,61.04,60.99,61.03,9400.0,56.0548,56.0639,56.018,56.0548,9400.0
2023-02-14 13:15:00,61.03,61.15,61.01,61.11,17063.0,56.0548,56.165,56.0364,56.1282,17063.0
2023-02-14 13:20:00,61.12,61.15,61.03,61.05,9104.0,56.1374,56.165,56.0548,56.0731,9104.0
2023-02-14 13:25:00,61.04,61.07,61.0,61.01,7581.0,56.0639,56.0915,56.0272,56.0364,7581.0
2023-02-14 13:30:00,61.02,61.09,61.01,61.06,17348.0,56.0456,56.1099,56.0364,56.0823,17348.0
2023-02-14 13:35:00,61.06,61.08,61.02,61.04,11154.0,56.0823,56.1007,56.0456,56.0639,11154.0
2023-02-14 13:40:00,61.03,61.05,60.97,60.97,10900.0,56.0548,56.0731,55.9997,55.9997,10900.0
2023-02-14 13:45:00,60.98,61.02,60.98,61.02,7819.0,56.0088,56.0456,56.0088,56.0456,7819.0
2023-02-14 13:50:00,61.02,61.11,61.01,61.08,11877.0,56.0456,56.1282,56.0364,56.1007,11877.0
2023-02-14 13:55:00,61.09,61.11,61.02,61.06,6784.0,56.1099,56.1282,56.0456,56.0823,6784.0
2023-02-14 14:00:00,61.06,61.15,61.02,61.14,9794.0,56.0823,56.165,56.0456,56.1558,9794.0
2023-02-14 14:05:00,61.12,61.12,61.02,61.08,21688.0,56.1374,56.1374,56.0456,56.1007,21688.0
2023-02-14 14:10:00,61.08,61.12,61.08,61.1,9227.0,56.1007,56.1374,56.1007,56.1191,9227.0
2023-02-14 14:15:00,61.09,61.18,61.07,61.17,13483.0,56.1099,56.1925,56.0915,56.1833,13483.0
2023-02-14 14:20:00,61.17,61.19,61.14,61.17,15460.0,56.1833,56.2017,56.1558,56.1833,15460.0
2023-02-14 14:25:00,61.17,61.2,61.14,61.2,13611.0,56.1833,56.2109,56.1558,56.2109,13611.0
2023-02-14 14:30:00,61.2,61.28,61.19,61.28,16289.0,56.2109,56.2844,56.2017,56.2844,16289.0
2023-02-14 14:35:00,61.28,61.32,61.26,61.26,12705.0,56.2844,56.3211,56.266,56.266,12705.0
2023-02-14 14:40:00,61.27,61.29,61.24,61.24,14457.0,56.2752,56.2936,56.2476,56.2476,14457.0
2023-02-14 14:45:00,61.25,61.31,61.24,61.25,11108.0,56.2568,56.3119,56.2476,56.2568,11108.0
2023-02-14 14:50:00,61.25,61.28,61.23,61.25,10146.0,56.2568,56.2844,56.2385,56.2568,10146.0
2023-02-14 14:55:00,61.24,61.28,61.22,61.23,9956.0,56.2476,56.2844,56.2293,56.2385,9956.0
2023-02-14 15:00:00,61.23,61.28,61.18,61.18,7522.0,56.2385,56.2844,56.1925,56.1925,7522.0
2023-02-14 15:05:00,61.18,61.21,61.14,61.2,12706.0,56.1925,56.2201,56.1558,56.2109,12706.0
2023-02-14 15:10:00,61.2,61.22,61.16,61.22,7241.0,56.2109,56.2293,56.1742,56.2293,7241.0
2023-02-14 15:15:00,61.21,61.23,61.16,61.2,36155.0,56.2201,56.2385,56.1742,56.2109,36155.0
2023-02-14 15:20:00,61.2,61.22,61.14,61.14,13300.0,56.2109,56.2293,56.1558,56.1558,13300.0
2023-02-14 15:25:00,61.14,61.23,61.12,61.19,17438.0,56.1558,56.2385,56.1374,56.2017,17438.0
2023-02-14 15:30:00,61.19,61.24,61.16,61.18,23618.0,56.2017,56.2476,56.1742,56.1925,23618.0
2023-02-14 15:35:00,61.17,61.18,61.11,61.12,24376.0,56.1833,56.1925,56.1282,56.1374,24376.0
2023-02-14 15:40:00,61.12,61.23,61.11,61.22,26980.0,56.1374,56.2385,56.1282,56.2293,26980.0
2023-02-14 15:45:00,61.22,61.29,61.21,61.29,40666.0,56.2293,56.2936,56.2201,56.2936,40666.0
2023-02-14 15:50:00,61.29,61.31,61.11,61.17,59289.0,56.2936,56.3119,56.1282,56.1833,59289.0
2023-02-14 15:55:00,61.18,61.22,61.03,61.16,122601.0,56.1925,56.2293,56.0548,56.1742,122601.0
2023-02-15 09:30:00,60.89,60.97,60.83,60.89,24097.0,55.9262,55.9997,55.8711,55.9262,24097.0
2023-02-15 09:35:00,60.89,60.92,60.83,60.9,10073.0,55.9262,55.9537,55.8711,55.9354,10073.0
2023-02-15 09:40:00,60.9,61.06,60.9,61.01,22857.0,55.9354,56.0823,55.9354,56.0364,22857.0
2023-02-15 09:45:00,61.0,61.01,60.93,60.99,11592.0,56.0272,56.0364,55.9629,56.018,11592.0
2023-02-15 09:50:00,60.98,61.03,60.93,61.01,13326.0,56.0088,56.0548,55.9629,56.0364,13326.0
2023-02-15 09:55:00,61.01,61.05,60.97,61.04,12383.0,56.0364,56.0731,55.9997,56.0639,12383.0
2023-02-15 10:00:00,61.03,61.18,61.01,61.16,22586.0,56.0548,56.1925,56.0364,56.1742,22586.0
2023-02-15 10:05:00,61.15,61.2,61.08,61.12,15474.0,56.165,56.2109,56.1007,56.1374,15474.0
2023-02-15 10:10:00,61.1,61.14,61.03,61.05,21106.0,56.1191,56.1558,56.0548,56.0731,21106.0
2023-02-15 10:15:00,61.05,61.12,61.01,61.07,11813.0,56.0731,56.1374,56.0364,56.0915,11813.0
2023-02-15 10:20:00,61.09,61.1,60.97,60.97,6176.0,56.1099,56.1191,55.9997,55.9997,6176.0
2023-02-15 10:25:00,60.96,61.0,60.96,60.97,7577.0,55.9905,56.0272,55.9905,55.9997,7577.0
2023-02-15 10:30:00,60.97,61.06,60.97,61.06,6642.0,55.9997,56.0823,55.9997,56.0823,6642.0
2023-02-15 10:35:00,61.05,61.05,61.0,61.02,5972.0,56.0731,56.0731,56.0272,56.0456,5972.0
2023-02-15 10:40:00,60.99,61.01,60.84,60.84,6473.0,56.018,56.0364,55.8802,55.8802,6473.0
2023-02-15 10:45:00,60.84,60.95,60.84,60.94,6368.0,55.8802,55.9813,55.8802,55.9721,6368.0
2023-02-15 10:50:00,60.94,60.98,60.94,60.94,6984.0,55.9721,56.0088,55.9721,55.9721,6984.0
2023-02-15 10:55:00,60.94,61.0,60.89,60.89,4417.0,55.9721,56.0272,55.9262,55.9262,4417.0
2023-02-15 11:00:00,60.88,60.91,60.83,60.88,8968.0,55.917,55.9445,55.8711,55.917,8968.0
2023-02-15 11:05:00,60.88,60.97,60.86,60.95,8906.0,55.917,55.9997,55.8986,55.9813,8906.0
2023-02-15 11:10:00,60.96,61.07,60.95,61.05,22191.0,55.9905,56.0915,55.9813,56.0731,22191.0
2023-02-15 11:15:00,61.05,61.05,60.97,61.04,9033.0,56.0731,56.0731,55.9997,56.0639,9033.0
2023-02-15 11:20:00,61.03,61.06,61.01,61.06,3622.0,56.0548,56.0823,56.0364,56.0823,3622.0
2023-02-15 11:25:00,61.07,61.13,61.06,61.12,9649.0,56.0915,56.1466,56.0823,56.1374,9649.0
2023-02-15 11:30:00,61.12,61.13,61.09,61.1,10691.0,56.1374,56.1466,56.1099,56.1191,10691.0
2023-02-15 11:35:00,61.11,61.16,61.09,61.14,8047.0,56.1282,56.1742,56.1099,56.1558,8047.0
2023-02-15 11:40:00,61.14,61.19,61.14,61.16,8209.0,56.1558,56.2017,56.1558,56.1742,8209.0
2023-02-15 11:45:00,61.17,61.24,61.16,61.2,4973.0,56.1833,56.2476,56.1742,56.2109,4973.0
2023-02-15 11:50:00,61.21,61.25,61.17,61.22,5035.0,56.2201,56.2568,56.1833,56.2293,5035.0
2023-02-15 11:55:00,61.22,61.26,61.22,61.23,8268.0,56.2293,56.266,56.2293,56.2385,8268.0
2023-02-15 12:00:00,61.23,61.24,61.18,61.18,5424.0,56.2385,56.2476,56.1925,56.1925,5424.0
2023-02-15 12:05:00,61.18,61.19,61.07,61.14,6966.0,56.1925,56.2017,56.0915,56.1558,6966.0
2023-02-15 12:10:00,61.13,61.16,61.11,61.12,4844.0,56.1466,56.1742,56.1282,56.1374,4844.0
2023-02-15 12:15:00,61.12,61.14,61.08,61.13,5951.0,56.1374,56.1558,56.1007,56.1466,5951.0
2023-02-15 12:20:00,61.13,61.18,61.12,61.17,5138.0,56.1466,56.1925,56.1374,56.1833,5138.0
2023-02-15 12:25:00,61.17,61.19,61.13,61.14,5059.0,56.1833,56.2017,56.1466,56.1558,5059.0
2023-02-15 12:30:00,61.13,61.18,61.12,61.18,9951.0,56.1466,56.1925,56.1374,56.1925,9951.0
2023-02-15 12:35:00,61.19,61.19,61.13,61.17,3019.0,56.2017,56.2017,56.1466,56.1833,3019.0
2023-02-15 12:40:00,61.19,61.21,61.14,61.21,4069.0,56.2017,56.2201,56.1558,56.2201,4069.0
2023-02-15 12:45:00,61.21,61.22,61.17,61.2,5098.0,56.2201,56.2293,56.1833,56.2109,5098.0
2023-02-15 12:50:00,61.19,61.23,61.18,61.22,4650.0,56.2017,56.2385,56.1925,56.2293,4650.0
2023-02-15 12:55:00,61.23,61.23,61.17,61.18,5773.0,56.2385,56.2385,56.1833,56.1925,5773.0
2023-02-15 13:00:00,61.19,61.25,61.19,61.2,8342.0,56.2017,56.2568,56.2017,56.2109,8342.0
2023-02-15 13:05:00,61.18,61.26,61.18,61.26,7023.0,56.1925,56.266,56.1925,56.266,7023.0
2023-02-15 13:10:00,61.26,61.29,61.25,61.29,6448.0,56.266,56.2936,56.2568,56.2936,6448.0
2023-02-15 13:15:00,61.3,61.34,61.29,61.32,15448.0,56.3027,56.3395,56.2936,56.3211,15448.0
2023-02-15 13:20:00,61.32,61.36,61.31,61.36,5542.0,56.3211,56.3579,56.3119,56.3579,5542.0
2023-02-15 13:25:00,61.35,61.39,61.32,61.39,6907.0,56.3487,56.3854,56.3211,56.3854,6907.0
2023-02-15 13:30:00,61.39,61.44,61.39,61.43,23056.0,56.3854,56.4313,56.3854,56.4222,23056.0
2023-02-15 13:35:00,61.43,61.45,61.4,61.43,6461.0,56.4222,56.4405,56.3946,56.4222,6461.0
2023-02-15 13:40:00,61.43,61.48,61.41,61.47,7146.0,56.4222,56.4681,56.4038,56.4589,7146.0
2023-02-15 13:45:00,61.48,61.55,61.47,61.55,9301.0,56.4681,56.5324,56.4589,56.5324,9301.0
2023-02-15 13:50:00,61.55,61.59,61.51,61.58,11867.0,56.5324,56.5691,56.4956,56.5599,11867.0
2023-02-15 13:55:00,61.58,61.6,61.54,61.59,10724.0,56.5599,56.5783,56.5232,56.5691,10724.0
2023-02-15 14:00:00,61.59,61.59,61.53,61.54,11901.0,56.5691,56.5691,56.514,56.5232,11901.0
2023-02-15 14:05:00,61.54,61.58,61.52,61.58,9680.0,56.5232,56.5599,56.5048,56.5599,9680.0
2023-02-15 14:10:00,61.57,61.59,61.54,61.58,5958.0,56.5507,56.5691,56.5232,56.5599,5958.0
2023-02-15 14:15:00,61.58,61.6,61.56,61.6,7200.0,56.5599,56.5783,56.5416,56.5783,7200.0
2023-02-15 14:20:00,61.58,61.63,61.58,61.59,11666.0,56.5599,56.6058,56.5599,56.5691,11666.0
2023-02-15 14:25:00,61.59,61.66,61.57,61.64,13216.0,56.5691,56.6334,56.5507,56.615,13216.0
2023-02-15 14:30:00,61.65,61.68,61.62,61.68,6545.0,56.6242,56.6518,56.5967,56.6518,6545.0
2023-02-15 14:35:00,61.68,61.71,61.66,61.7,8471.0,56.6518,56.6793,56.6334,56.6701,8471.0
2023-02-15 14:40:00,61.7,61.74,61.69,61.74,6944.0,56.6701,56.7069,56.661,56.7069,6944.0
2023-02-15 14:45:00,61.73,61.75,61.71,61.75,12048.0,56.6977,56.7161,56.6793,56.7161,12048.0
2023-02-15 14:50:00,61.75,61.76,61.72,61.73,9868.0,56.7161,56.7252,56.6885,56.6977,9868.0
2023-02-15 14:55:00,61.72,61.73,61.67,61.7,17418.0,56.6885,56.6977,56.6426,56.6701,17418.0
2023-02-15 15:00:00,61.7,61.77,61.7,61.77,20550.0,56.6701,56.7344,56.6701,56.7344,20550.0
2023-02-15 15:05:00,61.77,61.82,61.76,61.82,25795.0,56.7344,56.7804,56.7252,56.7804,25795.0
2023-02-15 15:10:00,61.82,61.83,61.78,61.78,23122.0,56.7804,56.7895,56.7436,56.7436,23122.0
2023-02-15 15:15:00,61.78,61.8,61.73,61.75,21530.0,56.7436,56.762,56.6977,56.7161,21530.0
2023-02-15 15:20:00,61.75,61.78,61.74,61.77,16339.0,56.7161,56.7436,56.7069,56.7344,16339.0
2023-02-15 15:25:00,61.75,61.81,61.73,61.77,19113.0,56.7161,56.7712,56.6977,56.7344,19113.0
2023-02-15 15:30:00,61.78,61.82,61.77,61.8,19071.0,56.7436,56.7804,56.7344,56.762,19071.0
2023-02-15 15:35:00,61.8,61.89,61.77,61.88,24060.0,56.762,56.8447,56.7344,56.8355,24060.0
2023-02-15 15:40:00,61.89,61.91,61.81,61.85,28376.0,56.8447,56.863,56.7712,56.8079,28376.0
2023-02-15 15:45:00,61.84,61.9,61.83,61.88,32599.0,56.7987,56.8538,56.7895,56.8355,32599.0
2023-02-15 15:50:00,61.88,61.9,61.74,61.77,64391.0,56.8355,56.8538,56.7069,56.7344,64391.0
2023-02-15 15:55:00,61.76,61.78,61.67,61.75,209372.0,56.7252,56.7436,56.6426,56.7161,209372.0
2023-02-16 09:30:00,61.04,61.13,60.84,61.04,25658.0,56.0639,56.1466,55.8802,56.0639,25658.0
2023-02-16 09:35:00,61.03,61.04,60.91,60.91,6173.0,56.0548,56.0639,55.9445,55.9445,6173.0
2023-02-16 09:40:00,60.92,60.97,60.66,60.77,14789.0,55.9537,55.9997,55.7149,55.816,14789.0
2023-02-16 09:45:00,60.76,60.76,60.6,60.6,8631.0,55.8068,55.8068,55.6598,55.6598,8631.0
2023-02-16 09:50:00,60.54,60.73,60.54,60.57,12671.0,55.6047,55.7792,55.6047,55.6323,12671.0
2023-02-16 09:55:00,60.56,60.56,60.41,60.45,9542.0,55.6231,55.6231,55.4853,55.522,9542.0
2023-02-16 10:00:00,60.43,60.65,60.4,60.6,23737.0,55.5037,55.7057,55.4761,55.6598,23737.0
2023-02-16 10:05:00,60.59,60.73,60.59,60.72,25185.0,55.6506,55.7792,55.6506,55.77,25185.0
2023-02-16 10:10:00,60.75,60.82,60.71,60.77,11685.0,55.7976,55.8619,55.7608,55.816,11685.0
2023-02-16 10:15:00,60.77,60.95,60.77,60.95,12505.0,55.816,55.9813,55.816,55.9813,12505.0
2023-02-16 10:20:00,60.95,60.99,60.91,60.93,16397.0,55.9813,56.018,55.9445,55.9629,16397.0
2023-02-16 10:25:00,60.93,61.03,60.92,61.03,14756.0,55.9629,56.0548,55.9537,56.0548,14756.0
2023-02-16 10:30:00,61.03,61.04,60.98,61.02,9347.0,56.0548,56.0639,56.0088,56.0456,9347.0
2023-02-16 10:35:00,61.02,61.06,60.99,61.04,10200.0,56.0456,56.0823,56.018,56.0639,10200.0
2023-02-16 10:40:00,61.02,61.09,60.96,61.04,12818.0,56.0456,56.1099,55.9905,56.0639,12818.0
2023-02-16 10:45:00,61.05,61.1,60.99,61.01,16372.0,56.0731,56.1191,56.018,56.0364,16372.0
2023-02-16 10:50:00,61.0,61.03,60.95,61.03,48648.0,56.0272,56.0548,55.9813,56.0548,48648.0
2023-02-16 10:55:00,61.02,61.08,60.97,61.08,13514.0,56.0456,56.1007,55.9997,56.1007,13514.0
2023-02-16 11:00:00,61.08,61.11,61.04,61.05,7276.0,56.1007,56.1282,56.0639,56.0731,7276.0
2023-02-16 11:05:00,61.02,61.02,60.9,60.99,13748.0,56.0456,56.0456,55.9354,56.018,13748.0
2023-02-16 11:10:00,61.04,61.05,60.99,61.0,5163.0,56.0639,56.0731,56.018,56.0272,5163.0
2023-02-16 11:15:00,61.0,61.09,60.99,61.09,8601.0,56.0272,56.1099,56.018,56.1099,8601.0
2023-02-16 11:20:00,61.09,61.1,61.02,61.05,6580.0,56.1099,56.1191,56.0456,56.0731,6580.0
2023-02-16 11:25:00,61.05,61.15,61.04,61.13,8770.0,56.0731,56.165,56.0639,56.1466,8770.0
2023-02-16 11:30:00,61.13,61.23,61.12,61.22,6938.0,56.1466,56.2385,56.1374,56.2293,6938.0
2023-02-16 11:35:00,61.21,61.21,61.13,61.19,6358.0,56.2201,56.2201,56.1466,56.2017,6358.0
2023-02-16 11:40:00,61.2,61.23,61.17,61.19,7769.0,56.2109,56.2385,56.1833,56.2017,7769.0
2023-02-16 11:45:00,61.2,61.22,61.13,61.14,8372.0,56.2109,56.2293,56.1466,56.1558,8372.0
2023-02-16 11:50:00,61.13,61.22,61.13,61.21,6526.0,56.1466,56.2293,56.1466,56.2201,6526.0
2023-02-16 11:55:00,61.2,61.23,61.19,61.23,5015.0,56.2109,56.2385,56.2017,56.2385,5015.0
2023-02-16 12:00:00,61.22,61.27,61.22,61.23,4533.0,56.2293,56.2752,56.2293,56.2385,4533.0
2023-02-16 12:05:00,61.23,61.3,61.23,61.29,3462.0,56.2385,56.3027,56.2385,56.2936,3462.0
2023-02-16 12:10:00,61.29,61.36,61.29,61.35,9260.0,56.2936,56.3579,56.2936,56.3487,9260.0
2023-02-16 12:15:00,61.35,61.4,61.34,61.35,8296.0,56.3487,56.3946,56.3395,56.3487,8296.0
2023-02-16 12:20:00,61.36,61.5,61.36,61.5,4371.0,56.3579,56.4864,56.3579,56.4864,4371.0
2023-02-16 12:25:00,61.48,61.51,61.45,61.48,9704.0,56.4681,56.4956,56.4405,56.4681,9704.0
2023-02-16 12:30:00,61.47,61.51,61.41,61.48,6358.0,56.4589,56.4956,56.4038,56.4681,6358.0
2023-02-16 12:35:00,61.49,61.52,61.46,61.51,6999.0,56.4773,56.5048,56.4497,56.4956,6999.0
2023-02-16 12:40:00,61.51,61.53,61.47,61.53,7977.0,56.4956,56.514,56.4589,56.514,7977.0
2023-02-16 12:45:00,61.53,61.57,61.5,61.55,6546.0,56.514,56.5507,56.4864,56.5324,6546.0
2023-02-16 12:50:00,61.55,61.58,61.53,61.58,9124.0,56.5324,56.5599,56.514,56.5599,9124.0
2023-02-16 12:55:00,61.55,61.59,61.52,61.55,11640.0,56.5324,56.5691,56.5048,56.5324,11640.0
2023-02-16 13:00:00,61.57,61.6,61.47,61.52,16064.0,56.5507,56.5783,56.4589,56.5048,16064.0
2023-02-16 13:05:00,61.53,61.59,61.51,61.57,6282.0,56.514,56.5691,56.4956,56.5507,6282.0
2023-02-16 13:10:00,61.56,61.59,61.53,61.59,7717.0,56.5416,56.5691,56.514,56.5691,7717.0
2023-02-16 13:15:00,61.6,61.6,61.51,61.55,8108.0,56.5783,56.5783,56.4956,56.5324,8108.0
2023-02-16 13:20:00,61.55,61.56,61.51,61.55,6967.0,56.5324,56.5416,56.4956,56.5324,6967.0
2023-02-16 13:25:00,61.57,61.57,61.52,61.54,9128.0,56.5507,56.5507,56.5048,56.5232,9128.0
2023-02-16 13:30:00,61.55,61.57,61.51,61.57,11365.0,56.5324,56.5507,56.4956,56.5507,11365.0
2023-02-16 13:35:00,61.57,61.66,61.57,61.65,15324.0,56.5507,56.6334,56.5507,56.6242,15324.0
2023-02-16 13:40:00,61.64,61.65,61.61,61.62,6933.0,56.615,56.6242,56.5875,56.5967,6933.0
2023-02-16 13:45:00,61.62,61.63,61.57,61.59,14311.0,56.5967,56.6058,56.5507,56.5691,14311.0
2023-02-16 13:50:00,61.59,61.62,61.55,61.58,6723.0,56.5691,56.5967,56.5324,56.5599,6723.0
2023-02-16 13:55:00,61.58,61.64,61.56,61.64,7853.0,56.5599,56.615,56.5416,56.615,7853.0
2023-02-16 14:00:00,61.66,61.76,61.66,61.75,8581.0,56.6334,56.7252,56.6334,56.7161,8581.0
2023-02-16 14:05:00,61.75,61.75,61.69,61.73,10407.0,56.7161,56.7161,56.661,56.6977,10407.0
2023-02-16 14:10:00,61.72,61.79,61.72,61.78,8067.0,56.6885,56.7528,56.6885,56.7436,8067.0
2023-02-16 14:15:00,61.78,61.82,61.77,61.82,10077.0,56.7436,56.7804,56.7344,56.7804,10077.0
2023-02-16 14:20:00,61.81,61.82,61.76,61.8,8191.0,56.7712,56.7804,56.7252,56.762,8191.0
2023-02-16 14:25:00,61.82,61.82,61.77,61.78,7077.0,56.7804,56.7804,56.7344,56.7436,7077.0
2023-02-16 14:30:00,61.78,61.85,61.77,61.85,7818.0,56.7436,56.8079,56.7344,56.8079,7818.0
2023-02-16 14:35:00,61.86,61.86,61.78,61.79,9168.0,56.8171,56.8171,56.7436,56.7528,9168.0
2023-02-16 14:40:00,61.8,61.8,61.75,61.78,15397.0,56.762,56.762,56.7161,56.7436,15397.0
2023-02-16 14:45:00,61.78,61.78,61.72,61.73,12884.0,56.7436,56.7436,56.6885,56.6977,12884.0
2023-02-16 14:50:00,61.72,61.77,61.71,61.77,10523.0,56.6885,56.7344,56.6793,56.7344,10523.0
2023-02-16 14:55:00,61.75,61.78,61.7,61.71,5878.0,56.7161,56.7436,56.6701,56.6793,5878.0
2023-02-16 15:00:00,61.7,61.75,61.65,61.69,10094.0,56.6701,56.7161,56.6242,56.661,10094.0
2023-02-16 15:05:00,61.68,61.73,61.58,61.7,41761.0,56.6518,56.6977,56.5599,56.6701,41761.0
2023-02-16 15:10:00,61.69,61.78,61.68,61.74,14036.0,56.661,56.7436,56.6518,56.7069,14036.0
2023-02-16 15:15:00,61.72,61.75,61.68,61.73,23867.0,56.6885,56.7161,56.6518,56.6977,23867.0
2023-02-16 15:20:00,61.72,61.72,61.61,61.66,15745.0,56.6885,56.6885,56.5875,56.6334,15745.0
2023-02-16 15:25:00,61.65,61.67,61.61,61.66,16783.0,56.6242,56.6426,56.5875,56.6334,16783.0
2023-02-16 15:30:00,61.66,61.68,61.54,61.66,39851.0,56.6334,56.6518,56.5232,56.6334,39851.0
2023-02-16 15:35:00,61.66,61.76,61.65,61.75,28451.0,56.6334,56.7252,56.6242,56.7161,28451.0
2023-02-16 15:40:00,61.74,61.8,61.67,61.79,28920.0,56.7069,56.762,56.6426,56.7528,28920.0
2023-02-16 15:45:00,61.79,61.81,61.64,61.71,60913.0,56.7528,56.7712,56.615,56.6793,60913.0
2023-02-16 15:50:00,61.71,61.86,61.66,61.86,63581.0,56.6793,56.8171,56.6334,56.8171,63581.0
2023-02-16 15:55:00,61.86,61.87,61.74,61.77,134563.0,56.8171,56.8263,56.7069,56.7344,134563.0
2023-02-17 09:30:00,61.88,61.96,61.7,61.86,75457.0,56.8355,56.9089,56.6701,56.8171,75457.0
2023-02-17 09:35:00,61.87,62.03,61.78,62.02,15707.0,56.8263,56.9732,56.7436,56.9641,15707.0
2023-02-17 09:40:00,62.03,62.07,61.94,61.97,17756.0,56.9732,57.01,56.8906,56.9181,17756.0
2023-02-17 09:45:00,61.97,62.04,61.83,61.83,16072.0,56.9181,56.9824,56.7895,56.7895,16072.0
2023-02-17 09:50:00,61.82,61.82,61.49,61.54,12119.0,56.7804,56.7804,56.4773,56.5232,12119.0
2023-02-17 09:55:00,61.53,61.53,61.21,61.23,14049.0,56.514,56.514,56.2201,56.2385,14049.0
2023-02-17 10:00:00,61.23,61.5,61.23,61.42,9889.0,56.2385,56.4864,56.2385,56.413,9889.0
2023-02-17 10:05:00,61.43,61.55,61.4,61.52,22922.0,56.4222,56.5324,56.3946,56.5048,22922.0
2023-02-17 10:10:00,61.53,61.75,61.52,61.66,13643.0,56.514,56.7161,56.5048,56.6334,13643.0
2023-02-17 10:15:00,61.67,61.87,61.67,61.82,19487.0,56.6426,56.8263,56.6426,56.7804,19487.0
2023-02-17 10:20:00,61.81,61.97,61.81,61.92,14830.0,56.7712,56.9181,56.7712,56.8722,14830.0
2023-02-17 10:25:00,61.92,62.05,61.92,62.0,17203.0,56.8722,56.9916,56.8722,56.9457,17203.0
2023-02-17 10:30:00,62.01,62.09,61.97,62.09,11522.0,56.9549,57.0283,56.9181,57.0283,11522.0
2023-02-17 10:35:00,62.09,62.14,61.97,62.02,12053.0,57.0283,57.0743,56.9181,56.9641,12053.0
2023-02-17 10:40:00,62.0,62.0,61.89,61.92,13148.0,56.9457,56.9457,56.8447,56.8722,13148.0
2023-02-17 10:45:00,61.93,62.01,61.9,61.97,11163.0,56.8814,56.9549,56.8538,56.9181,11163.0
2023-02-17 10:50:00,61.96,62.0,61.93,61.97,14835.0,56.9089,56.9457,56.8814,56.9181,14835.0
2023-02-17 10:55:00,61.97,62.02,61.91,62.02,20620.0,56.9181,56.9641,56.863,56.9641,20620.0
2023-02-17 11:00:00,62.01,62.04,61.95,61.97,44847.0,56.9549,56.9824,56.8998,56.9181,44847.0
2023-02-17 11:05:00,61.98,62.04,61.95,62.0,13248.0,56.9273,56.9824,56.8998,56.9457,13248.0
2023-02-17 11:10:00,62.0,62.02,61.97,62.0,15009.0,56.9457,56.9641,56.9181,56.9457,15009.0
2023-02-17 11:15:00,62.01,62.02,61.95,62.0,13690.0,56.9549,56.9641,56.8998,56.9457,13690.0
2023-02-17 11:20:00,62.0,62.03,61.96,61.96,11825.0,56.9457,56.9732,56.9089,56.9089,11825.0
2023-02-17 11:25:00,61.95,62.01,61.9,61.95,22690.0,56.8998,56.9549,56.8538,56.8998,22690.0
2023-02-17 11:30:00,61.95,61.96,61.87,61.94,22874.0,56.8998,56.9089,56.8263,56.8906,22874.0
2023-02-17 11:35:00,61.94,62.04,61.94,62.01,9357.0,56.8906,56.9824,56.8906,56.9549,9357.0
2023-02-17 11:40:00,62.01,62.05,61.99,62.04,8837.0,56.9549,56.9916,56.9365,56.9824,8837.0
2023-02-17 11:45:00,62.04,62.09,62.01,62.04,11570.0,56.9824,57.0283,56.9549,56.9824,11570.0
2023-02-17 11:50:00,62.02,62.09,62.01,62.04,23723.0,56.9641,57.0283,56.9549,56.9824,23723.0
2023-02-17 11:55:00,62.03,62.07,61.99,62.02,10070.0,56.9732,57.01,56.9365,56.9641,10070.0
2023-02-17 12:00:00,62.02,62.12,62.01,62.1,14338.0,56.9641,57.0559,56.9549,57.0375,14338.0
2023-02-17 12:05:00,62.1,62.26,62.09,62.26,16475.0,57.0375,57.1845,57.0283,57.1845,16475.0
2023-02-17 12:10:00,62.26,62.37,62.25,62.32,18420.0,57.1845,57.2855,57.1753,57.2396,18420.0
2023-02-17 12:15:00,62.3,62.34,62.28,62.28,8747.0,57.2212,57.258,57.2029,57.2029,8747.0
2023-02-17 12:20:00,62.3,62.34,62.27,62.33,14384.0,57.2212,57.258,57.1937,57.2488,14384.0
2023-02-17 12:25:00,62.3,62.34,62.27,62.32,9542.0,57.2212,57.258,57.1937,57.2396,9542.0
2023-02-17 12:30:00,62.3,62.31,62.24,62.26,14015.0,57.2212,57.2304,57.1661,57.1845,14015.0
2023-02-17 12:35:00,62.27,62.29,62.19,62.22,8184.0,57.1937,57.212,57.1202,57.1477,8184.0
2023-02-17 12:40:00,62.21,62.23,62.15,62.16,10686.0,57.1386,57.1569,57.0835,57.0926,10686.0
2023-02-17 12:45:00,62.16,62.2,62.15,62.19,13251.0,57.0926,57.1294,57.0835,57.1202,13251.0
2023-02-17 12:50:00,62.18,62.18,62.03,62.04,8920.0,57.111,57.111,56.9732,56.9824,8920.0
2023-02-17 12:55:00,62.04,62.09,62.02,62.07,9665.0,56.9824,57.0283,56.9641,57.01,9665.0
2023-02-17 13:00:00,62.07,62.1,62.05,62.07,10861.0,57.01,57.0375,56.9916,57.01,10861.0
2023-02-17 13:05:00,62.08,62.12,62.04,62.12,13858.0,57.0192,57.0559,56.9824,57.0559,13858.0
2023-02-17 13:10:00,62.12,62.16,62.11,62.13,8293.0,57.0559,57.0926,57.0467,57.0651,8293.0
2023-02-17 13:15:00,62.16,62.2,62.11,62.11,10202.0,57.0926,57.1294,57.0467,57.0467,10202.0
2023-02-17 13:20:00,62.09,62.09,62.06,62.07,13144.0,57.0283,57.0283,57.0008,57.01,13144.0
2023-02-17 13:25:00,62.08,62.12,62.06,62.07,10218.0,57.0192,57.0559,57.0008,57.01,10218.0
2023-02-17 13:30:00,62.07,62.08,62.02,62.07,12691.0,57.01,57.0192,56.9641,57.01,12691.0
2023-02-17 13:35:00,62.08,62.11,62.03,62.03,11763.0,57.0192,57.0467,56.9732,56.9732,11763.0
2023-02-17 13:40:00,62.03,62.08,62.01,62.01,11108.0,56.9732,57.0192,56.9549,56.9549,11108.0
2023-02-17 13:45:00,62.01,62.04,61.99,62.04,17326.0,56.9549,56.9824,56.9365,56.9824,17326.0
2023-02-17 13:50:00,62.04,62.08,62.0,62.06,14761.0,56.9824,57.0192,56.9457,57.0008,14761.0
2023-02-17 13:55:00,62.07,62.16,62.06,62.16,9040.0,57.01,57.0926,57.0008,57.0926,9040.0
2023-02-17 14:00:00,62.16,62.25,62.15,62.24,10296.0,57.0926,57.1753,57.0835,57.1661,10296.0
2023-02-17 14:05:00,62.24,62.27,62.22,62.24,9436.0,57.1661,57.1937,57.1477,57.1661,9436.0
2023-02-17 14:10:00,62.23,62.29,62.17,62.19,12232.0,57.1569,57.212,57.1018,57.1202,12232.0
2023-02-17 14:15:00,62.2,62.23,62.18,62.21,25738.0,57.1294,57.1569,57.111,57.1386,25738.0
2023-02-17 14:20:00,62.22,62.31,62.2,62.3,11129.0,57.1477,57.2304,57.1294,57.2212,11129.0
2023-02-17 14:25:00,62.31,62.39,62.31,62.33,16102.0,57.2304,57.3039,57.2304,57.2488,16102.0
2023-02-17 14:30:00,62.34,62.36,62.3,62.32,15958.0,57.258,57.2763,57.2212,57.2396,15958.0
2023-02-17 14:35:00,62.31,62.37,62.31,62.35,11106.0,57.2304,57.2855,57.2304,57.2672,11106.0
2023-02-17 14:40:00,62.35,62.36,62.25,62.29,16778.0,57.2672,57.2763,57.1753,57.212,16778.0
2023-02-17 14:45:00,62.29,62.36,62.27,62.35,8709.0,57.212,57.2763,57.1937,57.2672,8709.0
2023-02-17 14:50:00,62.35,62.37,62.31,62.33,16201.0,57.2672,57.2855,57.2304,57.2488,16201.0
2023-02-17 14:55:00,62.33,62.35,62.24,62.26,20110.0,57.2488,57.2672,57.1661,57.1845,20110.0
2023-02-17 15:00:00,62.26,62.31,62.25,62.26,21942.0,57.1845,57.2304,57.1753,57.1845,21942.0
2023-02-17 15:05:00,62.26,62.38,62.25,62.38,17328.0,57.1845,57.2947,57.1753,57.2947,17328.0
2023-02-17 15:10:00,62.39,62.4,62.34,62.37,15023.0,57.3039,57.3131,57.258,57.2855,15023.0
2023-02-17 15:15:00,62.36,62.4,62.31,62.34,16916.0,57.2763,57.3131,57.2304,57.258,16916.0
2023-02-17 15:20:00,62.34,62.41,62.33,62.39,19011.0,57.258,57.3223,57.2488,57.3039,19011.0
2023-02-17 15:25:00,62.39,62.44,62.36,62.39,22864.0,57.3039,57.3498,57.2763,57.3039,22864.0
2023-02-17 15:30:00,62.39,62.48,62.35,62.48,27105.0,57.3039,57.3866,57.2672,57.3866,27105.0
2023-02-17 15:35:00,62.48,62.54,62.36,62.39,28906.0,57.3866,57.4417,57.2763,57.3039,28906.0
2023-02-17 15:40:00,62.39,62.42,62.3,62.32,35883.0,57.3039,57.3314,57.2212,57.2396,35883.0
2023-02-17 15:45:00,62.3,62.33,62.19,62.19,41199.0,57.2212,57.2488,57.1202,57.1202,41199.0
2023-02-17 15:50:00,62.17,62.27,62.15,62.19,102867.0,57.1018,57.1937,57.0835,57.1202,102867.0
2023-02-17 15:55:00,62.19,62.27,62.17,62.21,258438.0,57.1202,57.1937,57.1018,57.1386,258438.0
2023-02-21 09:30:00,61.32,62.11,61.31,61.31,44800.0,56.3211,57.0467,56.3119,56.3119,44800.0
2023-02-21 09:35:00,61.41,61.8,61.41,61.68,20339.0,56.4038,56.762,56.4038,56.6518,20339.0
2023-02-21 09:40:00,61.68,61.69,61.36,61.69,9073.0,56.6518,56.661,56.3579,56.661,9073.0
2023-02-21 09:45:00,61.65,61.7,61.25,61.36,16028.0,56.6242,56.6701,56.2568,56.3579,16028.0
2023-02-21 09:50:00,61.44,61.51,61.33,61.34,60992.0,56.4313,56.4956,56.3303,56.3395,60992.0
2023-02-21 09:55:00,61.33,61.35,61.07,61.14,16699.0,56.3303,56.3487,56.0915,56.1558,16699.0
2023-02-21 10:00:00,61.17,61.22,60.93,61.22,13711.0,56.1833,56.2293,55.9629,56.2293,13711.0
2023-02-21 10:05:00,61.25,61.36,61.25,61.3,15301.0,56.2568,56.3579,56.2568,56.3027,15301.0
2023-02-21 10:10:00,61.31,61.33,61.2,61.22,10137.0,56.3119,56.3303,56.2109,56.2293,10137.0
2023-02-21 10:15:00,61.17,61.19,60.92,60.99,16261.0,56.1833,56.2017,55.9537,56.018,16261.0
2023-02-21 10:20:00,60.96,60.97,60.85,60.96,10601.0,55.9905,55.9997,55.8894,55.9905,10601.0
2023-02-21 10:25:00,60.96,61.26,60.93,61.26,23498.0,55.9905,56.266,55.9629,56.266,23498.0
2023-02-21 10:30:00,61.27,61.3,61.19,61.22,6830.0,56.2752,56.3027,56.2017,56.2293,6830.0
2023-02-21 10:35:00,61.21,61.32,61.17,61.29,28169.0,56.2201,56.3211,56.1833,56.2936,28169.0
2023-02-21 10:40:00,61.28,61.5,61.22,61.38,14596.0,56.2844,56.4864,56.2293,56.3762,14596.0
2023-02-21 10:45:00,61.37,61.37,61.22,61.28,7869.0,56.367,56.367,56.2293,56.2844,7869.0
2023-02-21 10:50:00,61.3,61.3,61.13,61.19,7535.0,56.3027,56.3027,56.1466,56.2017,7535.0
2023-02-21 10:55:00,61.17,61.22,61.08,61.09,9263.0,56.1833,56.2293,56.1007,56.1099,9263.0
2023-02-21 11:00:00,61.09,61.1,61.02,61.08,9919.0,56.1099,56.1191,56.0456,56.1007,9919.0
2023-02-21 11:05:00,61.05,61.09,60.97,61.01,9278.0,56.0731,56.1099,55.9997,56.0364,9278.0
2023-02-21 11:10:00,61.01,61.12,60.97,61.11,13935.0,56.0364,56.1374,55.9997,56.1282,13935.0
2023-02-21 11:15:00,61.12,61.36,61.12,61.18,28119.0,56.1374,56.3579,56.1374,56.1925,28119.0
2023-02-21 11:20:00,61.19,61.22,61.14,61.17,11735.0,56.2017,56.2293,56.1558,56.1833,11735.0
2023-02-21 11:25:00,61.18,61.24,61.12,61.24,36375.0,56.1925,56.2476,56.1374,56.2476,36375.0
2023-02-21 11:30:00,61.2,61.26,61.1,61.13,11292.0,56.2109,56.266,56.1191,56.1466,11292.0
2023-02-21 11:35:00,61.13,61.16,61.04,61.06,11579.0,56.1466,56.1742,56.0639,56.0823,11579.0
2023-02-21 11:40:00,61.06,61.11,61.0,61.06,18187.0,56.0823,56.1282,56.0272,56.0823,18187.0
2023-02-21 11:45:00,61.08,61.14,61.03,61.08,12464.0,56.1007,56.1558,56.0548,56.1007,12464.0
2023-02-21 11:50:00,61.08,61.11,61.04,61.1,9968.0,56.1007,56.1282,56.0639,56.1191,9968.0
2023-02-21 11:55:00,61.09,61.16,61.09,61.16,10816.0,56.1099,56.1742,56.1099,56.1742,10816.0
2023-02-21 12:00:00,61.15,61.15,61.02,61.06,15344.0,56.165,56.165,56.0456,56.0823,15344.0
2023-02-21 12:05:00,61.05,61.09,61.0,61.0,11580.0,56.0731,56.1099,56.0272,56.0272,11580.0
2023-02-21 12:10:00,61.0,61.0,60.77,60.79,21409.0,56.0272,56.0272,55.816,55.8343,21409.0
2023-02-21 12:15:00,60.77,61.01,60.77,61.01,45711.0,55.816,56.0364,55.816,56.0364,45711.0
2023-02-21 12:20:00,61.02,61.04,60.97,61.0,8615.0,56.0456,56.0639,55.9997,56.0272,8615.0
2023-02-21 12:25:00,61.01,61.07,60.94,61.06,15001.0,56.0364,56.0915,55.9721,56.0823,15001.0
2023-02-21 12:30:00,61.03,61.15,61.03,61.14,11449.0,56.0548,56.165,56.0548,56.1558,11449.0
2023-02-21 12:35:00,61.15,61.15,61.02,61.03,8497.0,56.165,56.165,56.0456,56.0548,8497.0
2023-02-21 12:40:00,61.04,61.12,61.04,61.11,12549.0,56.0639,56.1374,56.0639,56.1282,12549.0
2023-02-21 12:45:00,61.11,61.13,61.06,61.08,14252.0,56.1282,56.1466,56.0823,56.1007,14252.0
2023-02-21 12:50:00,61.07,61.18,61.07,61.17,62112.0,56.0915,56.1925,56.0915,56.1833,62112.0
2023-02-21 12:55:00,61.16,61.16,61.11,61.13,6835.0,56.1742,56.1742,56.1282,56.1466,6835.0
2023-02-21 13:00:00,61.12,61.17,61.11,61.12,8925.0,56.1374,56.1833,56.1282,56.1374,8925.0
2023-02-21 13:05:00,61.12,61.21,61.11,61.16,9860.0,56.1374,56.2201,56.1282,56.1742,9860.0
2023-02-21 13:10:00,61.17,61.17,61.07,61.1,16846.0,56.1833,56.1833,56.0915,56.1191,16846.0
2023-02-21 13:15:00,61.09,61.15,61.08,61.14,11806.0,56.1099,56.165,56.1007,56.1558,11806.0
2023-02-21 13:20:00,61.15,61.15,61.11,61.13,8106.0,56.165,56.165,56.1282,56.1466,8106.0
2023-02-21 13:25:00,61.13,61.14,61.07,61.12,10442.0,56.1466,56.1558,56.0915,56.1374,10442.0
2023-02-21 13:30:00,61.12,61.12,60.99,60.99,10417.0,56.1374,56.1374,56.018,56.018,10417.0
2023-02-21 13:35:00,60.96,60.96,60.84,60.89,13771.0,55.9905,55.9905,55.8802,55.9262,13771.0
2023-02-21 13:40:00,60.87,60.95,60.84,60.91,11739.0,55.9078,55.9813,55.8802,55.9445,11739.0
2023-02-21 13:45:00,60.9,60.96,60.87,60.94,11785.0,55.9354,55.9905,55.9078,55.9721,11785.0
2023-02-21 13:50:00,60.95,60.96,60.84,60.86,11161.0,55.9813,55.9905,55.8802,55.8986,11161.0
2023-02-21 13:55:00,60.85,60.88,60.84,60.87,10880.0,55.8894,55.917,55.8802,55.9078,10880.0
2023-02-21 14:00:00,60.87,60.89,60.81,60.86,17229.0,55.9078,55.9262,55.8527,55.8986,17229.0
2023-02-21 14:05:00,60.88,60.88,60.77,60.79,10185.0,55.917,55.917,55.816,55.8343,10185.0
2023-02-21 14:10:00,60.78,60.78,60.73,60.77,9132.0,55.8251,55.8251,55.7792,55.816,9132.0
2023-02-21 14:15:00,60.77,60.92,60.77,60.9,17077.0,55.816,55.9537,55.816,55.9354,17077.0
2023-02-21 14:20:00,60.9,60.93,60.86,60.88,14456.0,55.9354,55.9629,55.8986,55.917,14456.0
2023-02-21 14:25:00,60.88,60.98,60.86,60.98,14243.0,55.917,56.0088,55.8986,56.0088,14243.0
2023-02-21 14:30:00,60.98,61.02,60.95,60.97,15702.0,56.0088,56.0456,55.9813,55.9997,15702.0
2023-02-21 14:35:00,60.98,60.99,60.89,60.95,13445.0,56.0088,56.018,55.9262,55.9813,13445.0
2023-02-21 14:40:00,60.96,60.98,60.9,60.97,16108.0,55.9905,56.0088,55.9354,55.9997,16108.0
2023-02-21 14:45:00,60.98,61.01,60.97,61.01,9767.0,56.0088,56.0364,55.9997,56.0364,9767.0
2023-02-21 14:50:00,61.0,61.05,60.97,61.05,6030.0,56.0272,56.0731,55.9997,56.0731,6030.0
2023-02-21 14:55:00,61.07,61.09,61.03,61.06,10522.0,56.0915,56.1099,56.0548,56.0823,10522.0
2023-02-21 15:00:00,61.06,61.17,61.06,61.16,13146.0,56.0823,56.1833,56.0823,56.1742,13146.0
2023-02-21 15:05:00,61.17,61.28,61.13,61.2,60543.0,56.1833,56.2844,56.1466,56.2109,60543.0
2023-02-21 15:10:00,61.19,61.27,61.14,61.24,12421.0,56.2017,56.2752,56.1558,56.2476,12421.0
2023-02-21 15:15:00,61.25,61.26,61.18,61.26,15659.0,56.2568,56.266,56.1925,56.266,15659.0
2023-02-21 15:20:00,61.25,61.39,61.24,61.37,65885.0,56.2568,56.3854,56.2476,56.367,65885.0
2023-02-21 15:25:00,61.36,61.42,61.31,61.42,14217.0,56.3579,56.413,56.3119,56.413,14217.0
2023-02-21 15:30:00,61.43,61.45,61.39,61.43,16797.0,56.4222,56.4405,56.3854,56.4222,16797.0
2023-02-21 15:35:00,61.43,61.44,61.3,61.39,37299.0,56.4222,56.4313,56.3027,56.3854,37299.0
2023-02-21 15:40:00,61.39,61.43,61.37,61.38,29734.0,56.3854,56.4222,56.367,56.3762,29734.0
2023-02-21 15:45:00,61.38,61.46,61.38,61.43,43720.0,56.3762,56.4497,56.3762,56.4222,43720.0
2023-02-21 15:50:00,61.42,61.42,61.28,61.33,122487.0,56.413,56.413,56.2844,56.3303,122487.0
2023-02-21 15:55:00,61.32,61.37,61.14,61.15,263244.0,56.3211,56.367,56.1558,56.165,263244.0
2023-02-22 09:30:00,61.24,61.24,60.81,60.92,38924.0,56.2476,56.2476,55.8527,55.9537,38924.0
2023-02-22 09:35:00,60.91,61.0,60.54,60.58,16910.0,55.9445,56.0272,55.6047,55.6414,16910.0
2023-02-22 09:40:00,60.58,60.72,60.44,60.68,19805.0,55.6414,55.77,55.5129,55.7333,19805.0
2023-02-22 09:45:00,60.66,60.74,60.53,60.62,13236.0,55.7149,55.7884,55.5955,55.6782,13236.0
2023-02-22 09:50:00,60.65,60.65,60.43,60.48,12630.0,55.7057,55.7057,55.5037,55.5496,12630.0
2023-02-22 09:55:00,60.51,60.82,60.51,60.77,16474.0,55.5772,55.8619,55.5772,55.816,16474.0
2023-02-22 10:00:00,60.7,60.76,60.62,60.76,12796.0,55.7517,55.8068,55.6782,55.8068,12796.0
2023-02-22 10:05:00,60.78,60.82,60.74,60.8,7414.0,55.8251,55.8619,55.7884,55.8435,7414.0
2023-02-22 10:10:00,60.8,60.89,60.8,60.85,6385.0,55.8435,55.9262,55.8435,55.8894,6385.0
2023-02-22 10:15:00,60.84,60.86,60.75,60.8,14351.0,55.8802,55.8986,55.7976,55.8435,14351.0
2023-02-22 10:20:00,60.81,60.95,60.81,60.94,5242.0,55.8527,55.9813,55.8527,55.9721,5242.0
2023-02-22 10:25:00,60.93,61.08,60.92,60.98,8576.0,55.9629,56.1007,55.9537,56.0088,8576.0
2023-02-22 10:30:00,60.95,60.99,60.89,60.93,9849.0,55.9813,56.018,55.9262,55.9629,9849.0
2023-02-22 10:35:00,60.94,61.05,60.94,60.95,10429.0,55.9721,56.0731,55.9721,55.9813,10429.0
2023-02-22 10:40:00,60.96,61.01,60.95,60.98,7117.0,55.9905,56.0364,55.9813,56.0088,7117.0
2023-02-22 10:45:00,60.99,61.07,60.97,61.07,10051.0,56.018,56.0915,55.9997,56.0915,10051.0
2023-02-22 10:50:00,61.07,61.12,61.07,61.1,7633.0,56.0915,56.1374,56.0915,56.1191,7633.0
2023-02-22 10:55:00,61.09,61.15,61.0,61.0,8855.0,56.1099,56.165,56.0272,56.0272,8855.0
2023-02-22 11:00:00,61.01,61.05,60.96,61.0,7808.0,56.0364,56.0731,55.9905,56.0272,7808.0
2023-02-22 11:05:00,60.99,61.04,60.99,61.04,5066.0,56.018,56.0639,56.018,56.0639,5066.0
2023-02-22 11:10:00,61.03,61.08,61.02,61.03,7745.0,56.0548,56.1007,56.0456,56.0548,7745.0
2023-02-22 11:15:00,61.05,61.09,61.02,61.04,12100.0,56.0731,56.1099,56.0456,56.0639,12100.0
2023-02-22 11:20:00,61.06,61.08,61.01,61.05,8435.0,56.0823,56.1007,56.0364,56.0731,8435.0
2023-02-22 11:25:00,61.05,61.08,61.02,61.05,5740.0,56.0731,56.1007,56.0456,56.0731,5740.0
2023-02-22 11:30:00,61.06,61.09,61.06,61.09,5771.0,56.0823,56.1099,56.0823,56.1099,5771.0
2023-02-22 11:35:00,61.08,61.16,61.07,61.08,7508.0,56.1007,56.1742,56.0915,56.1007,7508.0
2023-02-22 11:40:00,61.08,61.17,61.08,61.17,4293.0,56.1007,56.1833,56.1007,56.1833,4293.0
2023-02-22 11:45:00,61.17,61.22,61.17,61.18,7261.0,56.1833,56.2293,56.1833,56.1925,7261.0
2023-02-22 11:50:00,61.18,61.25,61.18,61.2,7533.0,56.1925,56.2568,56.1925,56.2109,7533.0
2023-02-22 11:55:00,61.18,61.23,61.17,61.22,5611.0,56.1925,56.2385,56.1833,56.2293,5611.0
2023-02-22 12:00:00,61.23,61.3,61.21,61.3,6919.0,56.2385,56.3027,56.2201,56.3027,6919.0
2023-02-22 12:05:00,61.3,61.35,61.29,61.32,7603.0,56.3027,56.3487,56.2936,56.3211,7603.0
2023-02-22 12:10:00,61.31,61.31,61.24,61.26,6978.0,56.3119,56.3119,56.2476,56.266,6978.0
2023-02-22 12:15:00,61.27,61.38,61.27,61.36,5088.0,56.2752,56.3762,56.2752,56.3579,5088.0
2023-02-22 12:20:00,61.36,61.37,61.33,61.35,5388.0,56.3579,56.367,56.3303,56.3487,5388.0
2023-02-22 12:25:00,61.35,61.42,61.35,61.38,5228.0,56.3487,56.413,56.3487,56.3762,5228.0
2023-02-22 12:30:00,61.38,61.41,61.35,61.35,6894.0,56.3762,56.4038,56.3487,56.3487,6894.0
2023-02-22 12:35:00,61.37,61.4,61.36,61.37,6109.0,56.367,56.3946,56.3579,56.367,6109.0
2023-02-22 12:40:00,61.38,61.38,61.34,61.37,5486.0,56.3762,56.3762,56.3395,56.367,5486.0
2023-02-22 12:45:00,61.38,61.39,61.28,61.28,6859.0,56.3762,56.3854,56.2844,56.2844,6859.0
2023-02-22 12:50:00,61.29,61.36,61.29,61.35,96946.0,56.2936,56.3579,56.2936,56.3487,96946.0
2023-02-22 12:55:00,61.34,61.36,61.29,61.32,6167.0,56.3395,56.3579,56.2936,56.3211,6167.0
2023-02-22 13:00:00,61.32,61.32,61.25,61.31,7099.0,56.3211,56.3211,56.2568,56.3119,7099.0
2023-02-22 13:05:00,61.32,61.37,61.31,61.37,9067.0,56.3211,56.367,56.3119,56.367,9067.0
2023-02-22 13:10:00,61.37,61.43,61.35,61.43,11257.0,56.367,56.4222,56.3487,56.4222,11257.0
2023-02-22 13:15:00,61.42,61.5,61.42,61.47,7575.0,56.413,56.4864,56.413,56.4589,7575.0
2023-02-22 13:20:00,61.46,61.5,61.46,61.48,7451.0,56.4497,56.4864,56.4497,56.4681,7451.0
2023-02-22 13:25:00,61.48,61.53,61.48,61.5,11139.0,56.4681,56.514,56.4681,56.4864,11139.0
2023-02-22 13:30:00,61.51,61.52,61.44,61.45,18556.0,56.4956,56.5048,56.4313,56.4405,18556.0
2023-02-22 13:35:00,61.45,61.47,61.39,61.44,14350.0,56.4405,56.4589,56.3854,56.4313,14350.0
2023-02-22 13:40:00,61.43,61.46,61.43,61.46,7677.0,56.4222,56.4497,56.4222,56.4497,7677.0
2023-02-22 13:45:00,61.46,61.46,61.38,61.41,16192.0,56.4497,56.4497,56.3762,56.4038,16192.0
2023-02-22 13:50:00,61.41,61.41,61.3,61.31,18847.0,56.4038,56.4038,56.3027,56.3119,18847.0
2023-02-22 13:55:00,61.32,61.35,61.3,61.33,16788.0,56.3211,56.3487,56.3027,56.3303,16788.0
2023-02-22 14:00:00,61.33,61.47,61.28,61.46,41734.0,56.3303,56.4589,56.2844,56.4497,41734.0
2023-02-22 14:05:00,61.45,61.54,61.35,61.46,25402.0,56.4405,56.5232,56.3487,56.4497,25402.0
2023-02-22 14:10:00,61.46,61.48,61.25,61.32,18431.0,56.4497,56.4681,56.2568,56.3211,18431.0
2023-02-22 14:15:00,61.3,61.3,61.15,61.29,14761.0,56.3027,56.3027,56.165,56.2936,14761.0
2023-02-22 14:20:00,61.28,61.31,61.19,61.21,10058.0,56.2844,56.3119,56.2017,56.2201,10058.0
2023-02-22 14:25:00,61.21,61.24,61.17,61.19,10993.0,56.2201,56.2476,56.1833,56.2017,10993.0
2023-02-22 14:30:00,61.18,61.19,61.01,61.05,33432.0,56.1925,56.2017,56.0364,56.0731,33432.0
2023-02-22 14:35:00,61.06,61.09,60.9,60.9,27243.0,56.0823,56.1099,55.9354,55.9354,27243.0
2023-02-22 14:40:00,60.92,60.93,60.84,60.92,13099.0,55.9537,55.9629,55.8802,55.9537,13099.0
2023-02-22 14:45:00,60.91,60.99,60.85,60.98,13563.0,55.9445,56.018,55.8894,56.0088,13563.0
2023-02-22 14:50:00,60.99,60.99,60.83,60.84,20137.0,56.018,56.018,55.8711,55.8802,20137.0
2023-02-22 14:55:00,60.83,61.05,60.81,61.02,27601.0,55.8711,56.0731,55.8527,56.0456,27601.0
2023-02-22 15:00:00,61.03,61.05,60.93,61.01,11978.0,56.0548,56.0731,55.9629,56.0364,11978.0
2023-02-22 15:05:00,61.02,61.1,61.02,61.05,14028.0,56.0456,56.1191,56.0456,56.0731,14028.0
2023-02-22 15:10:00,61.05,61.12,60.96,60.97,18377.0,56.0731,56.1374,55.9905,55.9997,18377.0
2023-02-22 15:15:00,60.97,61.0,60.91,60.92,23792.0,55.9997,56.0272,55.9445,55.9537,23792.0
2023-02-22 15:20:00,60.91,60.99,60.88,60.93,19598.0,55.9445,56.018,55.917,55.9629,19598.0
2023-02-22 15:25:00,60.9,60.96,60.87,60.89,25511.0,55.9354,55.9905,55.9078,55.9262,25511.0
2023-02-22 15:30:00,60.89,60.91,60.84,60.89,42784.0,55.9262,55.9445,55.8802,55.9262,42784.0
2023-02-22 15:35:00,60.9,60.92,60.67,60.74,51811.0,55.9354,55.9537,55.7241,55.7884,51811.0
2023-02-22 15:40:00,60.74,60.82,60.71,60.73,45149.0,55.7884,55.8619,55.7608,55.7792,45149.0
2023-02-22 15:45:00,60.74,60.85,60.72,60.79,43966.0,55.7884,55.8894,55.77,55.8343,43966.0
2023-02-22 15:50:00,60.79,60.85,60.7,60.79,109078.0,55.8343,55.8894,55.7517,55.8343,109078.0
2023-02-22 15:55:00,60.8,60.96,60.79,60.84,256795.0,55.8435,55.9905,55.8343,55.8802,256795.0
2023-02-23 09:30:00,61.22,61.25,61.02,61.22,49298.0,56.2293,56.2568,56.0456,56.2293,49298.0
2023-02-23 09:35:00,61.21,61.41,61.2,61.27,17588.0,56.2201,56.4038,56.2109,56.2752,17588.0
2023-02-23 09:40:00,61.24,61.31,61.12,61.2,18177.0,56.2476,56.3119,56.1374,56.2109,18177.0
2023-02-23 09:45:00,61.19,61.35,61.14,61.27,18115.0,56.2017,56.3487,56.1558,56.2752,18115.0
2023-02-23 09:50:00,61.27,61.37,61.18,61.21,22603.0,56.2752,56.367,56.1925,56.2201,22603.0
2023-02-23 09:55:00,61.2,61.33,61.14,61.29,17224.0,56.2109,56.3303,56.1558,56.2936,17224.0
2023-02-23 10:00:00,61.29,61.29,61.16,61.24,19058.0,56.2936,56.2936,56.1742,56.2476,19058.0
2023-02-23 10:05:00,61.24,61.26,61.1,61.19,27081.0,56.2476,56.266,56.1191,56.2017,27081.0
2023-02-23 10:10:00,61.19,61.19,60.95,61.12,64846.0,56.2017,56.2017,55.9813,56.1374,64846.0
2023-02-23 10:15:00,61.11,61.2,61.09,61.16,18762.0,56.1282,56.2109,56.1099,56.1742,18762.0
2023-02-23 10:20:00,61.17,61.23,61.13,61.23,15247.0,56.1833,56.2385,56.1466,56.2385,15247.0
2023-02-23 10:25:00,61.22,61.22,61.07,61.09,13982.0,56.2293,56.2293,56.0915,56.1099,13982.0
2023-02-23 10:30:00,61.09,61.13,60.97,61.13,10784.0,56.1099,56.1466,55.9997,56.1466,10784.0
2023-02-23 10:35:00,61.11,61.15,61.04,61.12,15083.0,56.1282,56.165,56.0639,56.1374,15083.0
2023-02-23 10:40:00,61.12,61.25,61.12,61.21,22749.0,56.1374,56.2568,56.1374,56.2201,22749.0
2023-02-23 10:45:00,61.21,61.21,60.98,61.01,14319.0,56.2201,56.2201,56.0088,56.0364,14319.0
2023-02-23 10:50:00,61.01,61.03,60.94,61.01,12368.0,56.0364,56.0548,55.9721,56.0364,12368.0
2023-02-23 10:55:00,61.0,61.09,60.96,61.09,14167.0,56.0272,56.1099,55.9905,56.1099,14167.0
2023-02-23 11:00:00,61.11,61.23,61.11,61.16,17815.0,56.1282,56.2385,56.1282,56.1742,17815.0
2023-02-23 11:05:00,61.14,61.17,61.03,61.1,31552.0,56.1558,56.1833,56.0548,56.1191,31552.0
2023-02-23 11:10:00,61.1,61.11,60.99,61.02,22904.0,56.1191,56.1282,56.018,56.0456,22904.0
2023-02-23 11:15:00,61.03,61.07,61.01,61.05,19738.0,56.0548,56.0915,56.0364,56.0731,19738.0
2023-02-23 11:20:00,61.05,61.05,60.92,61.0,30050.0,56.0731,56.0731,55.9537,56.0272,30050.0
2023-02-23 11:25:00,61.01,61.01,60.84,60.84,18066.0,56.0364,56.0364,55.8802,55.8802,18066.0
2023-02-23 11:30:00,60.84,60.86,60.81,60.85,57882.0,55.8802,55.8986,55.8527,55.8894,57882.0
2023-02-23 11:35:00,60.86,60.89,60.81,60.82,11041.0,55.8986,55.9262,55.8527,55.8619,11041.0
2023-02-23 11:40:00,60.83,60.84,60.69,60.75,10213.0,55.8711,55.8802,55.7425,55.7976,10213.0
2023-02-23 11:45:00,60.77,60.83,60.76,60.78,24327.0,55.816,55.8711,55.8068,55.8251,24327.0
2023-02-23 11:50:00,60.78,60.78,60.61,60.63,14194.0,55.8251,55.8251,55.669,55.6874,14194.0
2023-02-23 11:55:00,60.63,60.64,60.58,60.64,14428.0,55.6874,55.6966,55.6414,55.6966,14428.0
2023-02-23 12:00:00,60.64,60.75,60.61,60.75,15916.0,55.6966,55.7976,55.669,55.7976,15916.0
2023-02-23 12:05:00,60.74,60.77,60.68,60.7,12525.0,55.7884,55.816,55.7333,55.7517,12525.0
2023-02-23 12:10:00,60.71,60.74,60.68,60.72,11149.0,55.7608,55.7884,55.7333,55.77,11149.0
2023-02-23 12:15:00,60.73,60.83,60.73,60.75,58155.0,55.7792,55.8711,55.7792,55.7976,58155.0
2023-02-23 12:20:00,60.75,60.77,60.64,60.7,22337.0,55.7976,55.816,55.6966,55.7517,22337.0
2023-02-23 12:25:00,60.7,60.71,60.6,60.64,26471.0,55.7517,55.7608,55.6598,55.6966,26471.0
2023-02-23 12:30:00,60.64,60.67,60.57,60.66,23448.0,55.6966,55.7241,55.6323,55.7149,23448.0
2023-02-23 12:35:00,60.67,60.73,60.63,60.67,26972.0,55.7241,55.7792,55.6874,55.7241,26972.0
2023-02-23 12:40:00,60.67,60.77,60.64,60.75,22214.0,55.7241,55.816,55.6966,55.7976,22214.0
2023-02-23 12:45:00,60.75,60.77,60.66,60.69,19164.0,55.7976,55.816,55.7149,55.7425,19164.0
2023-02-23 12:50:00,60.7,60.78,60.67,60.76,24289.0,55.7517,55.8251,55.7241,55.8068,24289.0
2023-02-23 12:55:00,60.76,60.83,60.76,60.83,13513.0,55.8068,55.8711,55.8068,55.8711,13513.0
2023-02-23 13:00:00,60.84,60.9,60.75,60.8,31936.0,55.8802,55.9354,55.7976,55.8435,31936.0
2023-02-23 13:05:00,60.79,60.86,60.76,60.85,19425.0,55.8343,55.8986,55.8068,55.8894,19425.0
2023-02-23 13:10:00,60.85,60.85,60.8,60.81,8054.0,55.8894,55.8894,55.8435,55.8527,8054.0
2023-02-23 13:15:00,60.81,60.82,60.73,60.81,15880.0,55.8527,55.8619,55.7792,55.8527,15880.0
2023-02-23 13:20:00,60.8,60.83,60.65,60.65,27436.0,55.8435,55.8711,55.7057,55.7057,27436.0
2023-02-23 13:25:00,60.66,60.66,60.61,60.63,23723.0,55.7149,55.7149,55.669,55.6874,23723.0
2023-02-23 13:30:00,60.64,60.64,60.58,60.63,12120.0,55.6966,55.6966,55.6414,55.6874,12120.0
2023-02-23 13:35:00,60.64,60.65,60.51,60.52,21345.0,55.6966,55.7057,55.5772,55.5863,21345.0
2023-02-23 13:40:00,60.53,60.55,60.41,60.42,19040.0,55.5955,55.6139,55.4853,55.4945,19040.0
2023-02-23 13:45:00,60.41,60.42,60.32,60.4,16652.0,55.4853,55.4945,55.4026,55.4761,16652.0
2023-02-23 13:50:00,60.41,60.43,60.35,60.36,20654.0,55.4853,55.5037,55.4302,55.4394,20654.0
2023-02-23 13:55:00,60.36,60.38,60.3,60.3,27056.0,55.4394,55.4577,55.3843,55.3843,27056.0
2023-02-23 14:00:00,60.29,60.33,60.25,60.28,24911.0,55.3751,55.4118,55.3383,55.3659,24911.0
2023-02-23 14:05:00,60.28,60.28,60.19,60.19,12491.0,55.3659,55.3659,55.2832,55.2832,12491.0
2023-02-23 14:10:00,60.18,60.19,60.11,60.15,16178.0,55.2741,55.2832,55.2098,55.2465,16178.0
2023-02-23 14:15:00,60.15,60.3,60.15,60.26,42316.0,55.2465,55.3843,55.2465,55.3475,42316.0
2023-02-23 14:20:00,60.26,60.4,60.25,60.38,36154.0,55.3475,55.4761,55.3383,55.4577,36154.0
2023-02-23 14:25:00,60.37,60.38,60.28,60.34,20882.0,55.4486,55.4577,55.3659,55.421,20882.0
2023-02-23 14:30:00,60.34,60.38,60.32,60.37,18438.0,55.421,55.4577,55.4026,55.4486,18438.0
2023-02-23 14:35:00,60.38,60.41,60.31,60.31,22902.0,55.4577,55.4853,55.3935,55.3935,22902.0
2023-02-23 14:40:00,60.31,60.35,60.29,60.3,24054.0,55.3935,55.4302,55.3751,55.3843,24054.0
2023-02-23 14:45:00,60.3,60.38,60.3,60.36,23875.0,55.3843,55.4577,55.3843,55.4394,23875.0
2023-02-23 14:50:00,60.36,60.41,60.3,60.39,18404.0,55.4394,55.4853,55.3843,55.4669,18404.0
2023-02-23 14:55:00,60.39,60.41,60.36,60.37,24831.0,55.4669,55.4853,55.4394,55.4486,24831.0
2023-02-23 15:00:00,60.37,60.52,60.37,60.51,19782.0,55.4486,55.5863,55.4486,55.5772,19782.0
2023-02-23 15:05:00,60.52,60.6,60.5,60.58,16761.0,55.5863,55.6598,55.568,55.6414,16761.0
2023-02-23 15:10:00,60.59,60.64,60.58,60.63,13278.0,55.6506,55.6966,55.6414,55.6874,13278.0
2023-02-23 15:15:00,60.63,60.67,60.58,60.59,21520.0,55.6874,55.7241,55.6414,55.6506,21520.0
2023-02-23 15:20:00,60.58,60.66,60.52,60.66,19494.0,55.6414,55.7149,55.5863,55.7149,19494.0
2023-02-23 15:25:00,60.66,60.75,60.65,60.7,29135.0,55.7149,55.7976,55.7057,55.7517,29135.0
2023-02-23 15:30:00,60.69,60.72,60.64,60.67,22722.0,55.7425,55.77,55.6966,55.7241,22722.0
2023-02-23 15:35:00,60.66,60.67,60.6,60.64,26367.0,55.7149,55.7241,55.6598,55.6966,26367.0
2023-02-23 15:40:00,60.64,60.67,60.59,60.62,39336.0,55.6966,55.7241,55.6506,55.6782,39336.0
2023-02-23 15:45:00,60.62,60.62,60.51,60.57,38270.0,55.6782,55.6782,55.5772,55.6323,38270.0
2023-02-23 15:50:00,60.57,60.63,60.5,60.5,83666.0,55.6323,55.6874,55.568,55.568,83666.0
2023-02-23 15:55:00,60.5,60.63,60.49,60.55,175529.0,55.568,55.6874,55.5588,55.6139,175529.0
2023-02-24 09:30:00,60.24,60.42,59.91,60.4,60684.0,55.3292,55.4945,55.0261,55.4761,60684.0
2023-02-24 09:35:00,60.4,60.47,60.29,60.39,20143.0,55.4761,55.5404,55.3751,55.4669,20143.0
2023-02-24 09:40:00,60.41,60.54,60.35,60.44,21942.0,55.4853,55.6047,55.4302,55.5129,21942.0
2023-02-24 09:45:00,60.42,60.48,60.16,60.27,50306.0,55.4945,55.5496,55.2557,55.3567,50306.0
2023-02-24 09:50:00,60.25,60.26,59.88,59.97,10890.0,55.3383,55.3475,54.9985,55.0812,10890.0
2023-02-24 09:55:00,59.94,60.06,59.94,59.99,7501.0,55.0536,55.1638,55.0536,55.0995,7501.0
2023-02-24 10:00:00,60.0,60.23,59.94,60.21,12095.0,55.1087,55.32,55.0536,55.3016,12095.0
2023-02-24 10:05:00,60.22,60.42,60.22,60.36,15923.0,55.3108,55.4945,55.3108,55.4394,15923.0
2023-02-24 10:10:00,60.36,60.46,60.32,60.46,21657.0,55.4394,55.5312,55.4026,55.5312,21657.0
2023-02-24 10:15:00,60.46,60.46,60.28,60.34,9150.0,55.5312,55.5312,55.3659,55.421,9150.0
2023-02-24 10:20:00,60.35,60.44,60.33,60.33,14322.0,55.4302,55.5129,55.4118,55.4118,14322.0
2023-02-24 10:25:00,60.29,60.35,60.23,60.27,10562.0,55.3751,55.4302,55.32,55.3567,10562.0
2023-02-24 10:30:00,60.27,60.27,60.16,60.17,15902.0,55.3567,55.3567,55.2557,55.2649,15902.0
2023-02-24 10:35:00,60.14,60.28,60.12,60.28,19011.0,55.2373,55.3659,55.2189,55.3659,19011.0
2023-02-24 10:40:00,60.31,60.39,60.29,60.39,10345.0,55.3935,55.4669,55.3751,55.4669,10345.0
2023-02-24 10:45:00,60.39,60.41,60.32,60.34,11457.0,55.4669,55.4853,55.4026,55.421,11457.0
2023-02-24 10:50:00,60.34,60.39,60.31,60.38,14272.0,55.421,55.4669,55.3935,55.4577,14272.0
2023-02-24 10:55:00,60.37,60.39,60.31,60.32,18574.0,55.4486,55.4669,55.3935,55.4026,18574.0
2023-02-24 11:00:00,60.32,60.37,60.27,60.27,18602.0,55.4026,55.4486,55.3567,55.3567,18602.0
2023-02-24 11:05:00,60.29,60.43,60.29,60.41,15057.0,55.3751,55.5037,55.3751,55.4853,15057.0
2023-02-24 11:10:00,60.42,60.49,60.42,60.43,13939.0,55.4945,55.5588,55.4945,55.5037,13939.0
2023-02-24 11:15:00,60.43,60.47,60.4,60.44,9247.0,55.5037,55.5404,55.4761,55.5129,9247.0
2023-02-24 11:20:00,60.45,60.46,60.37,60.38,18794.0,55.522,55.5312,55.4486,55.4577,18794.0
2023-02-24 11:25:00,60.39,60.46,60.38,60.42,31266.0,55.4669,55.5312,55.4577,55.4945,31266.0
2023-02-24 11:30:00,60.42,60.61,60.41,60.57,22160.0,55.4945,55.669,55.4853,55.6323,22160.0
2023-02-24 11:35:00,60.57,60.61,60.54,60.56,13015.0,55.6323,55.669,55.6047,55.6231,13015.0
2023-02-24 11:40:00,60.57,60.74,60.57,60.71,14362.0,55.6323,55.7884,55.6323,55.7608,14362.0
2023-02-24 11:45:00,60.71,60.81,60.69,60.81,30900.0,55.7608,55.8527,55.7425,55.8527,30900.0
2023-02-24 11:50:00,60.82,60.85,60.78,60.79,27108.0,55.8619,55.8894,55.8251,55.8343,27108.0
2023-02-24 11:55:00,60.79,60.86,60.73,60.74,35410.0,55.8343,55.8986,55.7792,55.7884,35410.0
2023-02-24 12:00:00,60.73,60.84,60.7,60.8,33296.0,55.7792,55.8802,55.7517,55.8435,33296.0
2023-02-24 12:05:00,60.8,60.9,60.8,60.87,26553.0,55.8435,55.9354,55.8435,55.9078,26553.0
2023-02-24 12:10:00,60.89,61.03,60.88,61.03,13143.0,55.9262,56.0548,55.917,56.0548,13143.0
2023-02-24 12:15:00,61.03,61.08,60.99,61.05,24509.0,56.0548,56.1007,56.018,56.0731,24509.0
2023-02-24 12:20:00,61.06,61.12,61.02,61.07,18535.0,56.0823,56.1374,56.0456,56.0915,18535.0
2023-02-24 12:25:00,61.06,61.06,60.93,61.0,24044.0,56.0823,56.0823,55.9629,56.0272,24044.0
2023-02-24 12:30:00,61.01,61.05,60.93,60.93,11171.0,56.0364,56.0731,55.9629,55.9629,11171.0
2023-02-24 12:35:00,60.91,60.91,60.86,60.89,12875.0,55.9445,55.9445,55.8986,55.9262,12875.0
2023-02-24 12:40:00,60.9,60.98,60.86,60.93,15062.0,55.9354,56.0088,55.8986,55.9629,15062.0
2023-02-24 12:45:00,60.92,60.95,60.89,60.92,11909.0,55.9537,55.9813,55.9262,55.9537,11909.0
2023-02-24 12:50:00,60.92,60.93,60.88,60.93,18697.0,55.9537,55.9629,55.917,55.9629,18697.0
2023-02-24 12:55:00,60.92,60.92,60.84,60.85,12669.0,55.9537,55.9537,55.8802,55.8894,12669.0
2023-02-24 13:00:00,60.86,60.91,60.84,60.88,11411.0,55.8986,55.9445,55.8802,55.917,11411.0
2023-02-24 13:05:00,60.87,60.91,60.85,60.89,15860.0,55.9078,55.9445,55.8894,55.9262,15860.0
2023-02-24 13:10:00,60.9,60.96,60.9,60.95,15621.0,55.9354,55.9905,55.9354,55.9813,15621.0
2023-02-24 13:15:00,60.96,61.01,60.94,61.0,21734.0,55.9905,56.0364,55.9721,56.0272,21734.0
2023-02-24 13:20:00,61.0,61.07,60.97,61.06,9862.0,56.0272,56.0915,55.9997,56.0823,9862.0
2023-02-24 13:25:00,61.07,61.14,61.07,61.11,16899.0,56.0915,56.1558,56.0915,56.1282,16899.0
2023-02-24 13:30:00,61.1,61.1,60.97,60.99,18418.0,56.1191,56.1191,55.9997,56.018,18418.0
2023-02-24 13:35:00,60.98,61.02,60.94,61.02,11661.0,56.0088,56.0456,55.9721,56.0456,11661.0
2023-02-24 13:40:00,61.02,61.07,61.0,61.04,24915.0,56.0456,56.0915,56.0272,56.0639,24915.0
2023-02-24 13:45:00,61.04,61.05,61.0,61.02,11180.0,56.0639,56.0731,56.0272,56.0456,11180.0
2023-02-24 13:50:00,61.01,61.04,61.0,61.03,15669.0,56.0364,56.0639,56.0272,56.0548,15669.0
2023-02-24 13:55:00,61.03,61.07,61.02,61.05,14494.0,56.0548,56.0915,56.0456,56.0731,14494.0
2023-02-24 14:00:00,61.05,61.09,61.02,61.09,20772.0,56.0731,56.1099,56.0456,56.1099,20772.0
2023-02-24 14:05:00,61.08,61.16,61.07,61.16,20866.0,56.1007,56.1742,56.0915,56.1742,20866.0
2023-02-24 14:10:00,61.16,61.18,61.1,61.14,25355.0,56.1742,56.1925,56.1191,56.1558,25355.0
2023-02-24 14:15:00,61.14,61.15,61.1,61.11,23926.0,56.1558,56.165,56.1191,56.1282,23926.0
2023-02-24 14:20:00,61.12,61.12,60.99,61.0,34200.0,56.1374,56.1374,56.018,56.0272,34200.0
2023-02-24 14:25:00,61.0,61.07,60.98,60.98,31664.0,56.0272,56.0915,56.0088,56.0088,31664.0
2023-02-24 14:30:00,60.98,60.99,60.88,60.91,18771.0,56.0088,56.018,55.917,55.9445,18771.0
2023-02-24 14:35:00,60.9,60.96,60.87,60.92,16478.0,55.9354,55.9905,55.9078,55.9537,16478.0
2023-02-24 14:40:00,60.92,60.92,60.83,60.87,19368.0,55.9537,55.9537,55.8711,55.9078,19368.0
2023-02-24 14:45:00,60.86,61.03,60.84,61.03,17327.0,55.8986,56.0548,55.8802,56.0548,17327.0
2023-02-24 14:50:00,61.03,61.1,61.03,61.07,19463.0,56.0548,56.1191,56.0548,56.0915,19463.0
2023-02-24 14:55:00,61.07,61.24,61.06,61.19,35761.0,56.0915,56.2476,56.0823,56.2017,35761.0
2023-02-24 15:00:00,61.2,61.3,61.19,61.2,25689.0,56.2109,56.3027,56.2017,56.2109,25689.0
2023-02-24 15:05:00,61.19,61.24,61.17,61.2,24656.0,56.2017,56.2476,56.1833,56.2109,24656.0
2023-02-24 15:10:00,61.2,61.2,61.06,61.07,25947.0,56.2109,56.2109,56.0823,56.0915,25947.0
2023-02-24 15:15:00,61.07,61.15,61.04,61.15,14914.0,56.0915,56.165,56.0639,56.165,14914.0
2023-02-24 15:20:00,61.16,61.22,61.15,61.2,22287.0,56.1742,56.2293,56.165,56.2109,22287.0
2023-02-24 15:25:00,61.19,61.24,61.15,61.16,22406.0,56.2017,56.2476,56.165,56.1742,22406.0
2023-02-24 15:30:00,61.16,61.18,61.0,61.01,33917.0,56.1742,56.1925,56.0272,56.0364,33917.0
2023-02-24 15:35:00,61.0,61.03,60.93,60.97,28518.0,56.0272,56.0548,55.9629,55.9997,28518.0
2023-02-24 15:40:00,60.96,61.03,60.95,61.03,42963.0,55.9905,56.0548,55.9813,56.0548,42963.0
2023-02-24 15:45:00,61.03,61.03,60.88,60.93,46774.0,56.0548,56.0548,55.917,55.9629,46774.0
2023-02-24 15:50:00,60.93,61.06,60.86,61.05,107004.0,55.9629,56.0823,55.8986,56.0731,107004.0
2023-02-24 15:55:00,61.05,61.17,61.02,61.16,338278.0,56.0731,56.1833,56.0456,56.1742,338278.0
2023-02-27 09:30:00,61.42,61.71,61.38,61.5,41279.0,56.413,56.6793,56.3762,56.4864,41279.0
2023-02-27 09:35:00,61.49,61.55,61.48,61.54,16030.0,56.4773,56.5324,56.4681,56.5232,16030.0
2023-02-27 09:40:00,61.55,61.75,61.54,61.74,21138.0,56.5324,56.7161,56.5232,56.7069,21138.0
2023-02-27 09:45:00,61.73,62.01,61.7,61.99,24476.0,56.6977,56.9549,56.6701,56.9365,24476.0
2023-02-27 09:50:00,62.0,62.24,61.97,62.24,22333.0,56.9457,57.1661,56.9181,57.1661,22333.0
2023-02-27 09:55:00,62.25,62.39,62.25,62.37,29459.0,57.1753,57.3039,57.1753,57.2855,29459.0
2023-02-27 10:00:00,62.35,62.4,62.31,62.4,22459.0,57.2672,57.3131,57.2304,57.3131,22459.0
2023-02-27 10:05:00,62.4,62.47,62.33,62.44,24918.0,57.3131,57.3774,57.2488,57.3498,24918.0
2023-02-27 10:10:00,62.44,62.51,62.32,62.51,21317.0,57.3498,57.4141,57.2396,57.4141,21317.0
2023-02-27 10:15:00,62.53,62.62,62.48,62.62,38522.0,57.4325,57.5151,57.3866,57.5151,38522.0
2023-02-27 10:20:00,62.63,62.77,62.6,62.77,37537.0,57.5243,57.6529,57.4968,57.6529,37537.0
2023-02-27 10:25:00,62.78,62.87,62.75,62.76,55389.0,57.6621,57.7448,57.6345,57.6437,55389.0
2023-02-27 10:30:00,62.76,62.88,62.75,62.78,46225.0,57.6437,57.7539,57.6345,57.6621,46225.0
2023-02-27 10:35:00,62.77,62.77,62.44,62.44,74397.0,57.6529,57.6529,57.3498,57.3498,74397.0
2023-02-27 10:40:00,62.41,62.62,62.32,62.38,144289.0,57.3223,57.5151,57.2396,57.2947,144289.0
2023-02-27 10:45:00,62.38,62.38,62.11,62.15,23406.0,57.2947,57.2947,57.0467,57.0835,23406.0
2023-02-27 10:50:00,62.14,62.3,62.14,62.27,23392.0,57.0743,57.2212,57.0743,57.1937,23392.0
2023-02-27 10:55:00,62.26,62.27,62.18,62.22,16918.0,57.1845,57.1937,57.111,57.1477,16918.0
2023-02-27 11:00:00,62.23,62.28,62.21,62.21,35304.0,57.1569,57.2029,57.1386,57.1386,35304.0
2023-02-27 11:05:00,62.22,62.28,62.21,62.25,17502.0,57.1477,57.2029,57.1386,57.1753,17502.0
2023-02-27 11:10:00,62.27,62.28,62.08,62.11,25111.0,57.1937,57.2029,57.0192,57.0467,25111.0
2023-02-27 11:15:00,62.1,62.16,62.01,62.05,23217.0,57.0375,57.0926,56.9549,56.9916,23217.0
2023-02-27 11:20:00,62.06,62.1,61.99,62.0,26111.0,57.0008,57.0375,56.9365,56.9457,26111.0
2023-02-27 11:25:00,62.0,62.07,61.94,61.94,17181.0,56.9457,57.01,56.8906,56.8906,17181.0
2023-02-27 11:30:00,61.93,61.97,61.83,61.89,24464.0,56.8814,56.9181,56.7895,56.8447,24464.0
2023-02-27 11:35:00,61.89,62.03,61.89,61.99,15376.0,56.8447,56.9732,56.8447,56.9365,15376.0
2023-02-27 11:40:00,62.01,62.01,61.82,61.84,27131.0,56.9549,56.9549,56.7804,56.7987,27131.0
2023-02-27 11:45:00,61.84,61.84,61.74,61.74,16456.0,56.7987,56.7987,56.7069,56.7069,16456.0
2023-02-27 11:50:00,61.73,61.8,61.68,61.77,13969.0,56.6977,56.762,56.6518,56.7344,13969.0
2023-02-27 11:55:00,61.77,61.78,61.72,61.72,13522.0,56.7344,56.7436,56.6885,56.6885,13522.0
2023-02-27 12:00:00,61.73,61.73,61.57,61.58,19307.0,56.6977,56.6977,56.5507,56.5599,19307.0
2023-02-27 12:05:00,61.57,61.64,61.53,61.53,18802.0,56.5507,56.615,56.514,56.514,18802.0
2023-02-27 12:10:00,61.52,61.58,61.49,61.53,17216.0,56.5048,56.5599,56.4773,56.514,17216.0
2023-02-27 12:15:00,61.51,61.51,61.44,61.46,19483.0,56.4956,56.4956,56.4313,56.4497,19483.0
2023-02-27 12:20:00,61.46,61.47,61.27,61.29,19940.0,56.4497,56.4589,56.2752,56.2936,19940.0
2023-02-27 12:25:00,61.3,61.4,61.29,61.38,20543.0,56.3027,56.3946,56.2936,56.3762,20543.0
2023-02-27 12:30:00,61.36,61.49,61.33,61.42,20958.0,56.3579,56.4773,56.3303,56.413,20958.0
2023-02-27 12:35:00,61.42,61.48,61.42,61.48,23661.0,56.413,56.4681,56.413,56.4681,23661.0
2023-02-27 12:40:00,61.48,61.51,61.34,61.35,16327.0,56.4681,56.4956,56.3395,56.3487,16327.0
2023-02-27 12:45:00,61.34,61.38,61.32,61.36,17929.0,56.3395,56.3762,56.3211,56.3579,17929.0
2023-02-27 12:50:00,61.37,61.42,61.26,61.33,24095.0,56.367,56.413,56.266,56.3303,24095.0
2023-02-27 12:55:00,61.33,61.41,61.31,61.37,165045.0,56.3303,56.4038,56.3119,56.367,165045.0
2023-02-27 13:00:00,61.38,61.53,61.38,61.44,18067.0,56.3762,56.514,56.3762,56.4313,18067.0
2023-02-27 13:05:00,61.45,61.63,61.45,61.61,22470.0,56.4405,56.6058,56.4405,56.5875,22470.0
2023-02-27 13:10:00,61.61,61.7,61.61,61.68,18702.0,56.5875,56.6701,56.5875,56.6518,18702.0
2023-02-27 13:15:00,61.68,61.7,61.61,61.61,12757.0,56.6518,56.6701,56.5875,56.5875,12757.0
2023-02-27 13:20:00,61.61,61.67,61.61,61.66,19397.0,56.5875,56.6426,56.5875,56.6334,19397.0
2023-02-27 13:25:00,61.66,61.7,61.6,61.68,17436.0,56.6334,56.6701,56.5783,56.6518,17436.0
2023-02-27 13:30:00,61.67,61.71,61.65,61.65,20337.0,56.6426,56.6793,56.6242,56.6242,20337.0
2023-02-27 13:35:00,61.65,61.68,61.62,61.65,23827.0,56.6242,56.6518,56.5967,56.6242,23827.0
2023-02-27 13:40:00,61.65,61.65,61.6,61.63,17532.0,56.6242,56.6242,56.5783,56.6058,17532.0
2023-02-27 13:45:00,61.62,61.62,61.56,61.58,17316.0,56.5967,56.5967,56.5416,56.5599,17316.0
2023-02-27 13:50:00,61.58,61.65,61.56,61.64,14489.0,56.5599,56.6242,56.5416,56.615,14489.0
2023-02-27 13:55:00,61.63,61.74,61.61,61.7,14436.0,56.6058,56.7069,56.5875,56.6701,14436.0
2023-02-27 14:00:00,61.7,61.75,61.69,61.73,20464.0,56.6701,56.7161,56.661,56.6977,20464.0
2023-02-27 14:05:00,61.72,61.74,61.7,61.71,13401.0,56.6885,56.7069,56.6701,56.6793,13401.0
2023-02-27 14:10:00,61.71,61.76,61.7,61.72,14799.0,56.6793,56.7252,56.6701,56.6885,14799.0
2023-02-27 14:15:00,61.7,61.7,61.52,61.52,20896.0,56.6701,56.6701,56.5048,56.5048,20896.0
2023-02-27 14:20:00,61.52,61.53,61.43,61.44,14638.0,56.5048,56.514,56.4222,56.4313,14638.0
2023-02-27 14:25:00,61.43,61.52,61.42,61.51,15138.0,56.4222,56.5048,56.413,56.4956,15138.0
2023-02-27 14:30:00,61.51,61.54,61.45,61.48,11987.0,56.4956,56.5232,56.4405,56.4681,11987.0
2023-02-27 14:35:00,61.48,61.48,61.37,61.38,13368.0,56.4681,56.4681,56.367,56.3762,13368.0
2023-02-27 14:40:00,61.37,61.42,61.34,61.38,15925.0,56.367,56.413,56.3395,56.3762,15925.0
2023-02-27 14:45:00,61.36,61.39,61.32,61.38,40173.0,56.3579,56.3854,56.3211,56.3762,40173.0
2023-02-27 14:50:00,61.37,61.43,61.35,61.41,20132.0,56.367,56.4222,56.3487,56.4038,20132.0
2023-02-27 14:55:00,61.4,61.41,61.35,61.37,20505.0,56.3946,56.4038,56.3487,56.367,20505.0
2023-02-27 15:00:00,61.36,61.38,61.34,61.38,25062.0,56.3579,56.3762,56.3395,56.3762,25062.0
2023-02-27 15:05:00,61.38,61.38,61.28,61.33,103884.0,56.3762,56.3762,56.2844,56.3303,103884.0
2023-02-27 15:10:00,61.32,61.4,61.31,61.4,31218.0,56.3211,56.3946,56.3119,56.3946,31218.0
2023-02-27 15:15:00,61.4,61.41,61.28,61.33,64591.0,56.3946,56.4038,56.2844,56.3303,64591.0
2023-02-27 15:20:00,61.33,61.33,61.23,61.33,24268.0,56.3303,56.3303,56.2385,56.3303,24268.0
2023-02-27 15:25:00,61.33,61.37,61.3,61.35,26260.0,56.3303,56.367,56.3027,56.3487,26260.0
2023-02-27 15:30:00,61.35,61.4,61.33,61.36,27239.0,56.3487,56.3946,56.3303,56.3579,27239.0
2023-02-27 15:35:00,61.36,61.39,61.33,61.37,45426.0,56.3579,56.3854,56.3303,56.367,45426.0
2023-02-27 15:40:00,61.36,61.51,61.34,61.44,37420.0,56.3579,56.4956,56.3395,56.4313,37420.0
2023-02-27 15:45:00,61.43,61.48,61.43,61.45,38694.0,56.4222,56.4681,56.4222,56.4405,38694.0
2023-02-27 15:50:00,61.45,61.57,61.45,61.48,105354.0,56.4405,56.5507,56.4405,56.4681,105354.0
2023-02-27 15:55:00,61.49,61.53,61.44,61.53,216311.0,56.4773,56.514,56.4313,56.514,216311.0
2023-02-28 09:30:00,61.17,61.23,60.77,61.08,35736.0,56.1833,56.2385,55.816,56.1007,35736.0
2023-02-28 09:35:00,61.1,61.11,60.79,60.8,7158.0,56.1191,56.1282,55.8343,55.8435,7158.0
2023-02-28 09:40:00,60.79,60.89,60.78,60.86,8111.0,55.8343,55.9262,55.8251,55.8986,8111.0
2023-02-28 09:45:00,60.88,61.01,60.87,60.98,15470.0,55.917,56.0364,55.9078,56.0088,15470.0
2023-02-28 09:50:00,60.98,61.01,60.87,60.93,10161.0,56.0088,56.0364,55.9078,55.9629,10161.0
2023-02-28 09:55:00,60.96,61.0,60.86,60.88,10723.0,55.9905,56.0272,55.8986,55.917,10723.0
2023-02-28 10:00:00,60.88,60.94,60.81,60.92,19220.0,55.917,55.9721,55.8527,55.9537,19220.0
2023-02-28 10:05:00,60.94,61.08,60.94,60.97,8888.0,55.9721,56.1007,55.9721,55.9997,8888.0
2023-02-28 10:10:00,60.95,60.95,60.7,60.72,10366.0,55.9813,55.9813,55.7517,55.77,10366.0
2023-02-28 10:15:00,60.71,60.72,60.62,60.72,12949.0,55.7608,55.77,55.6782,55.77,12949.0
2023-02-28 10:20:00,60.72,60.89,60.72,60.86,6898.0,55.77,55.9262,55.77,55.8986,6898.0
2023-02-28 10:25:00,60.87,60.93,60.84,60.93,15687.0,55.9078,55.9629,55.8802,55.9629,15687.0
2023-02-28 10:30:00,60.93,61.0,60.9,60.98,7126.0,55.9629,56.0272,55.9354,56.0088,7126.0
2023-02-28 10:35:00,60.99,61.03,60.92,60.94,12911.0,56.018,56.0548,55.9537,55.9721,12911.0
2023-02-28 10:40:00,60.94,61.11,60.94,61.1,7660.0,55.9721,56.1282,55.9721,56.1191,7660.0
2023-02-28 10:45:00,61.11,61.12,60.93,61.0,21090.0,56.1282,56.1374,55.9629,56.0272,21090.0
2023-02-28 10:50:00,60.97,61.0,60.93,61.0,11214.0,55.9997,56.0272,55.9629,56.0272,11214.0
2023-02-28 10:55:00,61.0,61.02,60.95,60.99,8283.0,56.0272,56.0456,55.9813,56.018,8283.0
2023-02-28 11:00:00,60.99,61.14,60.99,61.14,8053.0,56.018,56.1558,56.018,56.1558,8053.0
2023-02-28 11:05:00,61.15,61.25,61.15,61.19,8386.0,56.165,56.2568,56.165,56.2017,8386.0
2023-02-28 11:10:00,61.21,61.22,61.15,61.22,7700.0,56.2201,56.2293,56.165,56.2293,7700.0
2023-02-28 11:15:00,61.22,61.28,61.21,61.26,13189.0,56.2293,56.2844,56.2201,56.266,13189.0
2023-02-28 11:20:00,61.25,61.35,61.24,61.35,8503.0,56.2568,56.3487,56.2476,56.3487,8503.0
2023-02-28 11:25:00,61.32,61.37,61.31,61.32,7641.0,56.3211,56.367,56.3119,56.3211,7641.0
2023-02-28 11:30:00,61.32,61.38,61.32,61.33,10395.0,56.3211,56.3762,56.3211,56.3303,10395.0
2023-02-28 11:35:00,61.32,61.32,61.26,61.29,12301.0,56.3211,56.3211,56.266,56.2936,12301.0
2023-02-28 11:40:00,61.3,61.36,61.28,61.33,7059.0,56.3027,56.3579,56.2844,56.3303,7059.0
2023-02-28 11:45:00,61.34,61.42,61.29,61.42,7945.0,56.3395,56.413,56.2936,56.413,7945.0
2023-02-28 11:50:00,61.41,61.41,61.3,61.35,10045.0,56.4038,56.4038,56.3027,56.3487,10045.0
2023-02-28 11:55:00,61.35,61.43,61.35,61.4,5696.0,56.3487,56.4222,56.3487,56.3946,5696.0
2023-02-28 12:00:00,61.41,61.43,61.37,61.38,11459.0,56.4038,56.4222,56.367,56.3762,11459.0
2023-02-28 12:05:00,61.39,61.46,61.38,61.46,8913.0,56.3854,56.4497,56.3762,56.4497,8913.0
2023-02-28 12:10:00,61.46,61.51,61.45,61.51,7645.0,56.4497,56.4956,56.4405,56.4956,7645.0
2023-02-28 12:15:00,61.51,61.54,61.48,61.53,11288.0,56.4956,56.5232,56.4681,56.514,11288.0
2023-02-28 12:20:00,61.54,61.6,61.53,61.57,17387.0,56.5232,56.5783,56.514,56.5507,17387.0
2023-02-28 12:25:00,61.57,61.65,61.56,61.65,10274.0,56.5507,56.6242,56.5416,56.6242,10274.0
2023-02-28 12:30:00,61.65,61.66,61.59,61.6,18126.0,56.6242,56.6334,56.5691,56.5783,18126.0
2023-02-28 12:35:00,61.6,61.6,61.55,61.57,8433.0,56.5783,56.5783,56.5324,56.5507,8433.0
2023-02-28 12:40:00,61.57,61.6,61.55,61.57,11544.0,56.5507,56.5783,56.5324,56.5507,11544.0
2023-02-28 12:45:00,61.58,61.63,61.58,61.61,7012.0,56.5599,56.6058,56.5599,56.5875,7012.0
2023-02-28 12:50:00,61.62,61.67,61.6,61.66,10262.0,56.5967,56.6426,56.5783,56.6334,10262.0
2023-02-28 12:55:00,61.66,61.69,61.61,61.61,7910.0,56.6334,56.661,56.5875,56.5875,7910.0
2023-02-28 13:00:00,61.61,61.62,61.53,61.53,6247.0,56.5875,56.5967,56.514,56.514,6247.0
2023-02-28 13:05:00,61.55,61.57,61.49,61.56,8580.0,56.5324,56.5507,56.4773,56.5416,8580.0
2023-02-28 13:10:00,61.57,61.57,61.51,61.52,12675.0,56.5507,56.5507,56.4956,56.5048,12675.0
2023-02-28 13:15:00,61.5,61.53,61.42,61.44,8491.0,56.4864,56.514,56.413,56.4313,8491.0
2023-02-28 13:20:00,61.44,61.51,61.44,61.5,3348.0,56.4313,56.4956,56.4313,56.4864,3348.0
2023-02-28 13:25:00,61.5,61.5,61.43,61.43,8012.0,56.4864,56.4864,56.4222,56.4222,8012.0
2023-02-28 13:30:00,61.43,61.46,61.33,61.37,8114.0,56.4222,56.4497,56.3303,56.367,8114.0
2023-02-28 13:35:00,61.36,61.37,61.32,61.36,7080.0,56.3579,56.367,56.3211,56.3579,7080.0
2023-02-28 13:40:00,61.37,61.41,61.36,61.39,3916.0,56.367,56.4038,56.3579,56.3854,3916.0
2023-02-28 13:45:00,61.39,61.41,61.33,61.33,7617.0,56.3854,56.4038,56.3303,56.3303,7617.0
2023-02-28 13:50:00,61.32,61.33,61.3,61.31,4911.0,56.3211,56.3303,56.3027,56.3119,4911.0
2023-02-28 13:55:00,61.31,61.31,61.22,61.27,8132.0,56.3119,56.3119,56.2293,56.2752,8132.0
2023-02-28 14:00:00,61.26,61.29,61.18,61.19,7505.0,56.266,56.2936,56.1925,56.2017,7505.0
2023-02-28 14:05:00,61.19,61.2,61.11,61.19,20310.0,56.2017,56.2109,56.1282,56.2017,20310.0
2023-02-28 14:10:00,61.17,61.19,61.14,61.19,5897.0,56.1833,56.2017,56.1558,56.2017,5897.0
2023-02-28 14:15:00,61.19,61.2,61.11,61.13,8394.0,56.2017,56.2109,56.1282,56.1466,8394.0
2023-02-28 14:20:00,61.1,61.19,61.09,61.15,8468.0,56.1191,56.2017,56.1099,56.165,8468.0
2023-02-28 14:25:00,61.14,61.15,61.1,61.11,7169.0,56.1558,56.165,56.1191,56.1282,7169.0
2023-02-28 14:30:00,61.13,61.13,61.03,61.05,8532.0,56.1466,56.1466,56.0548,56.0731,8532.0
2023-02-28 14:35:00,61.05,61.08,61.02,61.07,7583.0,56.0731,56.1007,56.0456,56.0915,7583.0
2023-02-28 14:40:00,61.06,61.07,61.01,61.06,6596.0,56.0823,56.0915,56.0364,56.0823,6596.0
2023-02-28 14:45:00,61.05,61.09,61.02,61.08,11159.0,56.0731,56.1099,56.0456,56.1007,11159.0
2023-02-28 14:50:00,61.07,61.07,60.93,60.95,7784.0,56.0915,56.0915,55.9629,55.9813,7784.0
2023-02-28 14:55:00,60.91,60.95,60.86,60.88,16110.0,55.9445,55.9813,55.8986,55.917,16110.0
2023-02-28 15:00:00,60.87,60.87,60.7,60.72,17467.0,55.9078,55.9078,55.7517,55.77,17467.0
2023-02-28 15:05:00,60.72,60.75,60.68,60.7,16803.0,55.77,55.7976,55.7333,55.7517,16803.0
2023-02-28 15:10:00,60.71,60.81,60.68,60.76,11081.0,55.7608,55.8527,55.7333,55.8068,11081.0
2023-02-28 15:15:00,60.74,60.78,60.69,60.72,18366.0,55.7884,55.8251,55.7425,55.77,18366.0
2023-02-28 15:20:00,60.73,60.76,60.68,60.71,13306.0,55.7792,55.8068,55.7333,55.7608,13306.0
2023-02-28 15:25:00,60.73,60.74,60.68,60.7,18657.0,55.7792,55.7884,55.7333,55.7517,18657.0
2023-02-28 15:30:00,60.7,60.73,60.63,60.63,19062.0,55.7517,55.7792,55.6874,55.6874,19062.0
2023-02-28 15:35:00,60.63,60.66,60.51,60.55,19574.0,55.6874,55.7149,55.5772,55.6139,19574.0
2023-02-28 15:40:00,60.57,60.57,60.49,60.51,22047.0,55.6323,55.6323,55.5588,55.5772,22047.0
2023-02-28 15:45:00,60.5,60.62,60.48,60.6,39691.0,55.568,55.6782,55.5496,55.6598,39691.0
2023-02-28 15:50:00,60.6,60.76,60.6,60.67,73183.0,55.6598,55.8068,55.6598,55.7241,73183.0
2023-02-28 15:55:00,60.67,60.68,60.36,60.4,389292.0,55.7241,55.7333,55.4394,55.4761,389292.0
2023-03-01 09:30:00,60.56,60.56,59.81,59.99,37383.0,55.6231,55.6231,54.9342,55.0995,37383.0
2023-03-01 09:35:00,59.94,59.99,59.6,59.66,24695.0,55.0536,55.0995,54.7413,54.7964,24695.0
2023-03-01 09:40:00,59.65,59.69,59.43,59.46,25981.0,54.7873,54.824,54.5852,54.6127,25981.0
2023-03-01 09:45:00,59.43,59.69,59.35,59.67,59984.0,54.5852,54.824,54.5117,54.8056,59984.0
2023-03-01 09:50:00,59.68,59.69,59.53,59.55,33956.0,54.8148,54.824,54.677,54.6954,33956.0
2023-03-01 09:55:00,59.56,59.62,59.28,59.32,35760.0,54.7046,54.7597,54.4474,54.4842,35760.0
2023-03-01 10:00:00,59.35,59.45,59.16,59.28,34712.0,54.5117,54.6036,54.3372,54.4474,34712.0
2023-03-01 10:05:00,59.28,59.34,59.18,59.26,74319.0,54.4474,54.5025,54.3556,54.4291,74319.0
2023-03-01 10:10:00,59.25,59.25,59.05,59.18,13451.0,54.4199,54.4199,54.2362,54.3556,13451.0
2023-03-01 10:15:00,59.18,59.23,59.11,59.13,8557.0,54.3556,54.4015,54.2913,54.3096,8557.0
2023-03-01 10:20:00,59.15,59.28,59.07,59.07,13038.0,54.328,54.4474,54.2545,54.2545,13038.0
2023-03-01 10:25:00,59.06,59.12,59.0,59.08,13266.0,54.2454,54.3005,54.1902,54.2637,13266.0
2023-03-01 10:30:00,59.06,59.32,59.04,59.29,11274.0,54.2454,54.4842,54.227,54.4566,11274.0
2023-03-01 10:35:00,59.28,59.4,59.24,59.33,6842.0,54.4474,54.5576,54.4107,54.4933,6842.0
2023-03-01 10:40:00,59.34,59.39,59.27,59.3,9375.0,54.5025,54.5485,54.4382,54.4658,9375.0
2023-03-01 10:45:00,59.31,59.32,59.23,59.24,10270.0,54.475,54.4842,54.4015,54.4107,10270.0
2023-03-01 10:50:00,59.22,59.22,59.16,59.19,6104.0,54.3923,54.3923,54.3372,54.3648,6104.0
2023-03-01 10:55:00,59.17,59.24,59.13,59.17,7954.0,54.3464,54.4107,54.3096,54.3464,7954.0
2023-03-01 11:00:00,59.17,59.17,59.01,59.01,8205.0,54.3464,54.3464,54.1994,54.1994,8205.0
2023-03-01 11:05:00,59.03,59.08,58.76,58.8,16031.0,54.2178,54.2637,53.9698,54.0066,16031.0
2023-03-01 11:10:00,58.84,58.84,58.73,58.76,12321.0,54.0433,54.0433,53.9423,53.9698,12321.0
2023-03-01 11:15:00,58.77,58.79,58.67,58.67,13406.0,53.979,53.9974,53.8871,53.8871,13406.0
2023-03-01 11:20:00,58.68,58.68,58.6,58.62,15681.0,53.8963,53.8963,53.8229,53.8412,15681.0
2023-03-01 11:25:00,58.64,58.83,58.59,58.82,14174.0,53.8596,54.0341,53.8137,54.0249,14174.0
2023-03-01 11:30:00,58.79,58.88,58.79,58.87,5398.0,53.9974,54.08,53.9974,54.0708,5398.0
2023-03-01 11:35:00,58.9,58.94,58.86,58.88,13243.0,54.0984,54.1351,54.0617,54.08,13243.0
2023-03-01 11:40:00,58.88,58.97,58.88,58.9,14095.0,54.08,54.1627,54.08,54.0984,14095.0
2023-03-01 11:45:00,58.91,59.08,58.89,59.03,19556.0,54.1076,54.2637,54.0892,54.2178,19556.0
2023-03-01 11:50:00,59.04,59.06,58.97,59.02,10036.0,54.227,54.2454,54.1627,54.2086,10036.0
2023-03-01 11:55:00,59.03,59.11,59.0,59.06,13142.0,54.2178,54.2913,54.1902,54.2454,13142.0
2023-03-01 12:00:00,59.07,59.13,59.04,59.04,15941.0,54.2545,54.3096,54.227,54.227,15941.0
2023-03-01 12:05:00,59.05,59.1,59.0,59.1,17407.0,54.2362,54.2821,54.1902,54.2821,17407.0
2023-03-01 12:10:00,59.09,59.1,58.96,59.03,42108.0,54.2729,54.2821,54.1535,54.2178,42108.0
2023-03-01 12:15:00,59.04,59.06,58.97,58.97,10894.0,54.227,54.2454,54.1627,54.1627,10894.0
2023-03-01 12:20:00,58.97,59.05,58.96,59.01,9780.0,54.1627,54.2362,54.1535,54.1994,9780.0
2023-03-01 12:25:00,59.0,59.1,58.98,59.05,23026.0,54.1902,54.2821,54.1719,54.2362,23026.0
2023-03-01 12:30:00,59.04,59.07,59.02,59.02,8775.0,54.227,54.2545,54.2086,54.2086,8775.0
2023-03-01 12:35:00,59.02,59.07,59.01,59.06,5632.0,54.2086,54.2545,54.1994,54.2454,5632.0
2023-03-01 12:40:00,59.07,59.08,59.03,59.04,7495.0,54.2545,54.2637,54.2178,54.227,7495.0
2023-03-01 12:45:00,59.03,59.04,58.98,59.01,9223.0,54.2178,54.227,54.1719,54.1994,9223.0
2023-03-01 12:50:00,59.0,59.02,58.92,58.92,13599.0,54.1902,54.2086,54.1168,54.1168,13599.0
2023-03-01 12:55:00,58.93,58.96,58.87,58.87,14968.0,54.126,54.1535,54.0708,54.0708,14968.0
2023-03-01 13:00:00,58.87,58.89,58.77,58.78,23580.0,54.0708,54.0892,53.979,53.9882,23580.0
2023-03-01 13:05:00,58.79,58.81,58.66,58.7,13794.0,53.9974,54.0157,53.878,53.9147,13794.0
2023-03-01 13:10:00,58.69,58.72,58.66,58.7,7478.0,53.9055,53.9331,53.878,53.9147,7478.0
2023-03-01 13:15:00,58.69,58.71,58.65,58.71,7912.0,53.9055,53.9239,53.8688,53.9239,7912.0
2023-03-01 13:20:00,58.71,58.72,58.67,58.72,10150.0,53.9239,53.9331,53.8871,53.9331,10150.0
2023-03-01 13:25:00,58.72,58.78,58.7,58.71,6287.0,53.9331,53.9882,53.9147,53.9239,6287.0
2023-03-01 13:30:00,58.71,58.73,58.67,58.72,9967.0,53.9239,53.9423,53.8871,53.9331,9967.0
2023-03-01 13:35:00,58.7,58.8,58.7,58.78,41380.0,53.9147,54.0066,53.9147,53.9882,41380.0
2023-03-01 13:40:00,58.78,58.81,58.73,58.74,10798.0,53.9882,54.0157,53.9423,53.9514,10798.0
2023-03-01 13:45:00,58.74,58.81,58.7,58.8,11820.0,53.9514,54.0157,53.9147,54.0066,11820.0
2023-03-01 13:50:00,58.79,58.83,58.77,58.82,16575.0,53.9974,54.0341,53.979,54.0249,16575.0
2023-03-01 13:55:00,58.83,58.87,58.81,58.85,7412.0,54.0341,54.0708,54.0157,54.0525,7412.0
2023-03-01 14:00:00,58.85,58.85,58.76,58.8,7785.0,54.0525,54.0525,53.9698,54.0066,7785.0
2023-03-01 14:05:00,58.79,58.82,58.71,58.78,8540.0,53.9974,54.0249,53.9239,53.9882,8540.0
2023-03-01 14:10:00,58.78,58.83,58.78,58.79,12544.0,53.9882,54.0341,53.9882,53.9974,12544.0
2023-03-01 14:15:00,58.79,58.79,58.66,58.69,10384.0,53.9974,53.9974,53.878,53.9055,10384.0
2023-03-01 14:20:00,58.7,58.75,58.7,58.74,9202.0,53.9147,53.9606,53.9147,53.9514,9202.0
2023-03-01 14:25:00,58.74,58.77,58.71,58.72,14152.0,53.9514,53.979,53.9239,53.9331,14152.0
2023-03-01 14:30:00,58.71,58.71,58.66,58.71,14434.0,53.9239,53.9239,53.878,53.9239,14434.0
2023-03-01 14:35:00,58.7,58.76,58.67,58.75,15159.0,53.9147,53.9698,53.8871,53.9606,15159.0
2023-03-01 14:40:00,58.74,58.74,58.67,58.71,12191.0,53.9514,53.9514,53.8871,53.9239,12191.0
2023-03-01 14:45:00,58.7,58.72,58.64,58.65,9684.0,53.9147,53.9331,53.8596,53.8688,9684.0
2023-03-01 14:50:00,58.66,58.73,58.64,58.7,14146.0,53.878,53.9423,53.8596,53.9147,14146.0
2023-03-01 14:55:00,58.7,58.7,58.66,58.69,12771.0,53.9147,53.9147,53.878,53.9055,12771.0
2023-03-01 15:00:00,58.68,58.74,58.66,58.7,12341.0,53.8963,53.9514,53.878,53.9147,12341.0
2023-03-01 15:05:00,58.7,58.77,58.7,58.76,11890.0,53.9147,53.979,53.9147,53.9698,11890.0
2023-03-01 15:10:00,58.77,58.89,58.77,58.85,10962.0,53.979,54.0892,53.979,54.0525,10962.0
2023-03-01 15:15:00,58.86,58.9,58.83,58.88,21766.0,54.0617,54.0984,54.0341,54.08,21766.0
2023-03-01 15:20:00,58.89,58.93,58.84,58.84,17678.0,54.0892,54.126,54.0433,54.0433,17678.0
2023-03-01 15:25:00,58.83,58.83,58.72,58.73,22984.0,54.0341,54.0341,53.9331,53.9423,22984.0
2023-03-01 15:30:00,58.73,58.81,58.73,58.78,20548.0,53.9423,54.0157,53.9423,53.9882,20548.0
2023-03-01 15:35:00,58.77,58.77,58.67,58.72,39705.0,53.979,53.979,53.8871,53.9331,39705.0
2023-03-01 15:40:00,58.72,58.79,58.68,58.76,57188.0,53.9331,53.9974,53.8963,53.9698,57188.0
2023-03-01 15:45:00,58.76,58.81,58.69,58.75,88934.0,53.9698,54.0157,53.9055,53.9606,88934.0
2023-03-01 15:50:00,58.75,58.75,58.59,58.6,99142.0,53.9606,53.9606,53.8137,53.8229,99142.0
2023-03-01 15:55:00,58.6,58.64,58.51,58.55,265693.0,53.8229,53.8596,53.7402,53.7769,265693.0
2023-03-02 09:30:00,58.38,58.52,58.29,58.49,19332.0,53.6208,53.7494,53.5381,53.7218,19332.0
2023-03-02 09:35:00,58.52,58.55,58.44,58.44,14545.0,53.7494,53.7769,53.6759,53.6759,14545.0
2023-03-02 09:40:00,58.44,58.64,58.44,58.62,10598.0,53.6759,53.8596,53.6759,53.8412,10598.0
2023-03-02 09:45:00,58.6,58.75,58.43,58.72,13674.0,53.8229,53.9606,53.6667,53.9331,13674.0
2023-03-02 09:50:00,58.72,58.76,58.55,58.56,9713.0,53.9331,53.9698,53.7769,53.7861,9713.0
2023-03-02 09:55:00,58.49,58.49,58.35,58.4,7438.0,53.7218,53.7218,53.5932,53.6392,7438.0
2023-03-02 10:00:00,58.41,58.58,58.28,58.57,37764.0,53.6483,53.8045,53.5289,53.7953,37764.0
2023-03-02 10:05:00,58.63,58.69,58.54,58.68,6800.0,53.8504,53.9055,53.7677,53.8963,6800.0
2023-03-02 10:10:00,58.65,58.7,58.6,58.6,6620.0,53.8688,53.9147,53.8229,53.8229,6620.0
2023-03-02 10:15:00,58.59,58.7,58.55,58.7,7919.0,53.8137,53.9147,53.7769,53.9147,7919.0
2023-03-02 10:20:00,58.71,58.79,58.63,58.78,11240.0,53.9239,53.9974,53.8504,53.9882,11240.0
2023-03-02 10:25:00,58.8,58.88,58.7,58.88,8865.0,54.0066,54.08,53.9147,54.08,8865.0
2023-03-02 10:30:00,58.9,58.94,58.87,58.9,15947.0,54.0984,54.1351,54.0708,54.0984,15947.0
2023-03-02 10:35:00,58.92,59.0,58.92,58.95,8189.0,54.1168,54.1902,54.1168,54.1443,8189.0
2023-03-02 10:40:00,58.95,58.98,58.89,58.96,9914.0,54.1443,54.1719,54.0892,54.1535,9914.0
2023-03-02 10:45:00,58.97,59.04,58.95,59.01,8299.0,54.1627,54.227,54.1443,54.1994,8299.0
2023-03-02 10:50:00,59.0,59.11,59.0,59.06,7929.0,54.1902,54.2913,54.1902,54.2454,7929.0
2023-03-02 10:55:00,59.06,59.08,59.0,59.04,8097.0,54.2454,54.2637,54.1902,54.227,8097.0
2023-03-02 11:00:00,59.03,59.05,58.94,58.94,6837.0,54.2178,54.2362,54.1351,54.1351,6837.0
2023-03-02 11:05:00,58.95,58.99,58.9,58.91,9362.0,54.1443,54.1811,54.0984,54.1076,9362.0
2023-03-02 11:10:00,58.91,58.99,58.9,58.97,8203.0,54.1076,54.1811,54.0984,54.1627,8203.0
2023-03-02 11:15:00,58.98,59.06,58.97,59.0,7925.0,54.1719,54.2454,54.1627,54.1902,7925.0
2023-03-02 11:20:00,59.01,59.01,58.91,58.91,8745.0,54.1994,54.1994,54.1076,54.1076,8745.0
2023-03-02 11:25:00,58.9,58.94,58.89,58.89,10120.0,54.0984,54.1351,54.0892,54.0892,10120.0
2023-03-02 11:30:00,58.88,58.96,58.88,58.93,7023.0,54.08,54.1535,54.08,54.126,7023.0
2023-03-02 11:35:00,58.92,58.94,58.9,58.94,8105.0,54.1168,54.1351,54.0984,54.1351,8105.0
2023-03-02 11:40:00,58.94,58.97,58.92,58.95,7404.0,54.1351,54.1627,54.1168,54.1443,7404.0
2023-03-02 11:45:00,58.94,59.05,58.94,59.04,8480.0,54.1351,54.2362,54.1351,54.227,8480.0
2023-03-02 11:50:00,59.04,59.08,59.03,59.05,4721.0,54.227,54.2637,54.2178,54.2362,4721.0
2023-03-02 11:55:00,59.05,59.11,59.01,59.11,4109.0,54.2362,54.2913,54.1994,54.2913,4109.0
2023-03-02 12:00:00,59.11,59.16,59.11,59.15,12155.0,54.2913,54.3372,54.2913,54.328,12155.0
2023-03-02 12:05:00,59.15,59.23,59.14,59.18,11224.0,54.328,54.4015,54.3188,54.3556,11224.0
2023-03-02 12:10:00,59.18,59.21,59.16,59.16,8348.0,54.3556,54.3831,54.3372,54.3372,8348.0
2023-03-02 12:15:00,59.15,59.21,59.15,59.2,11681.0,54.328,54.3831,54.328,54.3739,11681.0
2023-03-02 12:20:00,59.2,59.21,59.15,59.2,5494.0,54.3739,54.3831,54.328,54.3739,5494.0
2023-03-02 12:25:00,59.2,59.29,59.17,59.29,11230.0,54.3739,54.4566,54.3464,54.4566,11230.0
2023-03-02 12:30:00,59.3,59.38,59.28,59.36,8218.0,54.4658,54.5393,54.4474,54.5209,8218.0
2023-03-02 12:35:00,59.35,59.36,59.32,59.35,7517.0,54.5117,54.5209,54.4842,54.5117,7517.0
2023-03-02 12:40:00,59.35,59.35,59.31,59.32,6063.0,54.5117,54.5117,54.475,54.4842,6063.0
2023-03-02 12:45:00,59.33,59.35,59.31,59.32,9394.0,54.4933,54.5117,54.475,54.4842,9394.0
2023-03-02 12:50:00,59.31,59.35,59.3,59.31,13938.0,54.475,54.5117,54.4658,54.475,13938.0
2023-03-02 12:55:00,59.3,59.34,59.29,59.31,16586.0,54.4658,54.5025,54.4566,54.475,16586.0
2023-03-02 13:00:00,59.3,59.32,59.24,59.24,12406.0,54.4658,54.4842,54.4107,54.4107,12406.0
2023-03-02 13:05:00,59.24,59.26,59.22,59.23,8265.0,54.4107,54.4291,54.3923,54.4015,8265.0
2023-03-02 13:10:00,59.23,59.3,59.22,59.28,15969.0,54.4015,54.4658,54.3923,54.4474,15969.0
2023-03-02 13:15:00,59.28,59.33,59.25,59.32,8949.0,54.4474,54.4933,54.4199,54.4842,8949.0
2023-03-02 13:20:00,59.33,59.34,59.28,59.29,16784.0,54.4933,54.5025,54.4474,54.4566,16784.0
2023-03-02 13:25:00,59.29,59.31,59.25,59.29,21838.0,54.4566,54.475,54.4199,54.4566,21838.0
2023-03-02 13:30:00,59.29,59.35,59.29,59.33,15831.0,54.4566,54.5117,54.4566,54.4933,15831.0
2023-03-02 13:35:00,59.34,59.55,59.34,59.47,24697.0,54.5025,54.6954,54.5025,54.6219,24697.0
2023-03-02 13:40:00,59.49,59.51,59.41,59.42,21247.0,54.6403,54.6587,54.5668,54.576,21247.0
2023-03-02 13:45:00,59.42,59.46,59.4,59.43,11580.0,54.576,54.6127,54.5576,54.5852,11580.0
2023-03-02 13:50:00,59.42,59.5,59.41,59.48,9649.0,54.576,54.6495,54.5668,54.6311,9649.0
2023-03-02 13:55:00,59.48,59.62,59.47,59.6,11312.0,54.6311,54.7597,54.6219,54.7413,11312.0
2023-03-02 14:00:00,59.61,59.71,59.61,59.68,11953.0,54.7505,54.8424,54.7505,54.8148,11953.0
2023-03-02 14:05:00,59.68,59.68,59.56,59.58,19916.0,54.8148,54.8148,54.7046,54.723,19916.0
2023-03-02 14:10:00,59.58,59.61,59.54,59.56,12478.0,54.723,54.7505,54.6862,54.7046,12478.0
2023-03-02 14:15:00,59.57,59.69,59.55,59.69,9117.0,54.7138,54.824,54.6954,54.824,9117.0
2023-03-02 14:20:00,59.7,59.75,59.69,59.73,13776.0,54.8332,54.8791,54.824,54.8607,13776.0
2023-03-02 14:25:00,59.72,59.74,59.69,59.74,12597.0,54.8516,54.8699,54.824,54.8699,12597.0
2023-03-02 14:30:00,59.75,59.76,59.66,59.67,15674.0,54.8791,54.8883,54.7964,54.8056,15674.0
2023-03-02 14:35:00,59.67,59.73,59.64,59.71,6492.0,54.8056,54.8607,54.7781,54.8424,6492.0
2023-03-02 14:40:00,59.71,59.79,59.69,59.78,11418.0,54.8424,54.9158,54.824,54.9067,11418.0
2023-03-02 14:45:00,59.77,59.81,59.76,59.8,8539.0,54.8975,54.9342,54.8883,54.925,8539.0
2023-03-02 14:50:00,59.82,59.82,59.77,59.8,13466.0,54.9434,54.9434,54.8975,54.925,13466.0
2023-03-02 14:55:00,59.8,59.85,59.79,59.83,18977.0,54.925,54.971,54.9158,54.9526,18977.0
2023-03-02 15:00:00,59.83,59.89,59.77,59.78,19578.0,54.9526,55.0077,54.8975,54.9067,19578.0
2023-03-02 15:05:00,59.77,59.8,59.73,59.75,12982.0,54.8975,54.925,54.8607,54.8791,12982.0
2023-03-02 15:10:00,59.75,59.78,59.7,59.7,17624.0,54.8791,54.9067,54.8332,54.8332,17624.0
2023-03-02 15:15:00,59.71,59.79,59.68,59.69,14859.0,54.8424,54.9158,54.8148,54.824,14859.0
2023-03-02 15:20:00,59.68,59.73,59.64,59.73,12240.0,54.8148,54.8607,54.7781,54.8607,12240.0
2023-03-02 15:25:00,59.73,59.73,59.67,59.7,17139.0,54.8607,54.8607,54.8056,54.8332,17139.0
2023-03-02 15:30:00,59.71,59.77,59.67,59.75,22551.0,54.8424,54.8975,54.8056,54.8791,22551.0
2023-03-02 15:35:00,59.75,59.88,59.69,59.8,30433.0,54.8791,54.9985,54.824,54.925,30433.0
2023-03-02 15:40:00,59.81,59.83,59.73,59.73,42931.0,54.9342,54.9526,54.8607,54.8607,42931.0
2023-03-02 15:45:00,59.73,59.79,59.72,59.78,38494.0,54.8607,54.9158,54.8516,54.9067,38494.0
2023-03-02 15:50:00,59.77,59.82,59.74,59.81,71175.0,54.8975,54.9434,54.8699,54.9342,71175.0
2023-03-02 15:55:00,59.81,59.89,59.77,59.88,148381.0,54.9342,55.0077,54.8975,54.9985,148381.0
2023-03-03 09:30:00,60.07,60.11,59.95,59.96,20663.0,55.173,55.2098,55.0628,55.072,20663.0
2023-03-03 09:35:00,59.95,60.03,59.83,59.91,6969.0,55.0628,55.1363,54.9526,55.0261,6969.0
2023-03-03 09:40:00,59.9,59.91,59.81,59.83,10172.0,55.0169,55.0261,54.9342,54.9526,10172.0
2023-03-03 09:45:00,59.82,59.9,59.78,59.85,16628.0,54.9434,55.0169,54.9067,54.971,16628.0
2023-03-03 09:50:00,59.85,59.9,59.79,59.84,6986.0,54.971,55.0169,54.9158,54.9618,6986.0
2023-03-03 09:55:00,59.84,59.91,59.81,59.91,9937.0,54.9618,55.0261,54.9342,55.0261,9937.0
2023-03-03 10:00:00,59.91,59.93,59.41,59.5,15359.0,55.0261,55.0444,54.5668,54.6495,15359.0
2023-03-03 10:05:00,59.49,59.57,59.49,59.55,7259.0,54.6403,54.7138,54.6403,54.6954,7259.0
2023-03-03 10:10:00,59.55,59.79,59.54,59.79,7037.0,54.6954,54.9158,54.6862,54.9158,7037.0
2023-03-03 10:15:00,59.84,59.88,59.8,59.88,28569.0,54.9618,54.9985,54.925,54.9985,28569.0
2023-03-03 10:20:00,59.85,60.01,59.84,59.97,13503.0,54.971,55.1179,54.9618,55.0812,13503.0
2023-03-03 10:25:00,59.96,60.09,59.96,60.08,13443.0,55.072,55.1914,55.072,55.1822,13443.0
2023-03-03 10:30:00,60.08,60.1,59.97,59.97,11715.0,55.1822,55.2006,55.0812,55.0812,11715.0
2023-03-03 10:35:00,59.96,59.99,59.9,59.94,7671.0,55.072,55.0995,55.0169,55.0536,7671.0
2023-03-03 10:40:00,59.94,60.01,59.94,59.98,12785.0,55.0536,55.1179,55.0536,55.0904,12785.0
2023-03-03 10:45:00,59.97,60.01,59.91,59.91,18147.0,55.0812,55.1179,55.0261,55.0261,18147.0
2023-03-03 10:50:00,59.9,59.94,59.89,59.91,7773.0,55.0169,55.0536,55.0077,55.0261,7773.0
2023-03-03 10:55:00,59.9,59.98,59.9,59.96,8709.0,55.0169,55.0904,55.0169,55.072,8709.0
2023-03-03 11:00:00,59.94,60.06,59.94,59.94,26171.0,55.0536,55.1638,55.0536,55.0536,26171.0
2023-03-03 11:05:00,59.94,60.04,59.92,60.03,9183.0,55.0536,55.1455,55.0352,55.1363,9183.0
2023-03-03 11:10:00,60.03,60.07,60.0,60.05,6236.0,55.1363,55.173,55.1087,55.1547,6236.0
2023-03-03 11:15:00,60.06,60.11,60.04,60.09,11683.0,55.1638,55.2098,55.1455,55.1914,11683.0
2023-03-03 11:20:00,60.09,60.12,60.06,60.07,12411.0,55.1914,55.2189,55.1638,55.173,12411.0
2023-03-03 11:25:00,60.08,60.16,60.08,60.15,11340.0,55.1822,55.2557,55.1822,55.2465,11340.0
2023-03-03 11:30:00,60.14,60.2,60.12,60.13,9835.0,55.2373,55.2924,55.2189,55.2281,9835.0
2023-03-03 11:35:00,60.14,60.16,60.06,60.08,7150.0,55.2373,55.2557,55.1638,55.1822,7150.0
2023-03-03 11:40:00,60.08,60.09,60.03,60.05,8023.0,55.1822,55.1914,55.1363,55.1547,8023.0
2023-03-03 11:45:00,60.03,60.09,60.02,60.04,7237.0,55.1363,55.1914,55.1271,55.1455,7237.0
2023-03-03 11:50:00,60.03,60.1,60.03,60.08,6977.0,55.1363,55.2006,55.1363,55.1822,6977.0
2023-03-03 11:55:00,60.07,60.17,60.06,60.14,7264.0,55.173,55.2649,55.1638,55.2373,7264.0
2023-03-03 12:00:00,60.12,60.13,60.06,60.08,8090.0,55.2189,55.2281,55.1638,55.1822,8090.0
2023-03-03 12:05:00,60.08,60.13,60.06,60.09,8625.0,55.1822,55.2281,55.1638,55.1914,8625.0
2023-03-03 12:10:00,60.09,60.17,60.08,60.14,10752.0,55.1914,55.2649,55.1822,55.2373,10752.0
2023-03-03 12:15:00,60.14,60.14,60.1,60.11,5681.0,55.2373,55.2373,55.2006,55.2098,5681.0
2023-03-03 12:20:00,60.1,60.12,60.07,60.1,10518.0,55.2006,55.2189,55.173,55.2006,10518.0
2023-03-03 12:25:00,60.09,60.11,60.05,60.09,12014.0,55.1914,55.2098,55.1547,55.1914,12014.0
2023-03-03 12:30:00,60.08,60.13,60.08,60.11,13490.0,55.1822,55.2281,55.1822,55.2098,13490.0
2023-03-03 12:35:00,60.11,60.14,60.05,60.05,21198.0,55.2098,55.2373,55.1547,55.1547,21198.0
2023-03-03 12:40:00,60.06,60.14,60.06,60.12,21795.0,55.1638,55.2373,55.1638,55.2189,21795.0
2023-03-03 12:45:00,60.11,60.14,60.08,60.09,16768.0,55.2098,55.2373,55.1822,55.1914,16768.0
2023-03-03 12:50:00,60.1,60.11,60.06,60.07,10707.0,55.2006,55.2098,55.1638,55.173,10707.0
2023-03-03 12:55:00,60.08,60.12,60.06,60.08,49224.0,55.1822,55.2189,55.1638,55.1822,49224.0
2023-03-03 13:00:00,60.09,60.12,60.07,60.08,22901.0,55.1914,55.2189,55.173,55.1822,22901.0
2023-03-03 13:05:00,60.08,60.08,60.05,60.06,11727.0,55.1822,55.1822,55.1547,55.1638,11727.0
2023-03-03 13:10:00,60.05,60.08,60.0,60.0,14063.0,55.1547,55.1822,55.1087,55.1087,14063.0
2023-03-03 13:15:00,60.0,60.05,59.93,59.94,18672.0,55.1087,55.1547,55.0444,55.0536,18672.0
2023-03-03 13:20:00,59.93,60.01,59.93,59.96,21743.0,55.0444,55.1179,55.0444,55.072,21743.0
2023-03-03 13:25:00,59.96,60.01,59.95,59.98,28641.0,55.072,55.1179,55.0628,55.0904,28641.0
2023-03-03 13:30:00,59.99,60.02,59.97,59.99,16661.0,55.0995,55.1271,55.0812,55.0995,16661.0
2023-03-03 13:35:00,60.0,60.02,59.93,59.96,26210.0,55.1087,55.1271,55.0444,55.072,26210.0
2023-03-03 13:40:00,59.96,60.0,59.95,59.98,12687.0,55.072,55.1087,55.0628,55.0904,12687.0
2023-03-03 13:45:00,59.97,60.01,59.93,60.0,15367.0,55.0812,55.1179,55.0444,55.1087,15367.0
2023-03-03 13:50:00,59.98,60.01,59.97,60.0,14944.0,55.0904,55.1179,55.0812,55.1087,14944.0
2023-03-03 13:55:00,59.99,60.0,59.95,59.95,47968.0,55.0995,55.1087,55.0628,55.0628,47968.0
2023-03-03 14:00:00,59.95,59.97,59.87,59.88,29211.0,55.0628,55.0812,54.9893,54.9985,29211.0
2023-03-03 14:05:00,59.88,59.94,59.87,59.93,15700.0,54.9985,55.0536,54.9893,55.0444,15700.0
2023-03-03 14:10:00,59.93,60.01,59.92,59.98,25173.0,55.0444,55.1179,55.0352,55.0904,25173.0
2023-03-03 14:15:00,59.98,60.02,59.96,59.99,23806.0,55.0904,55.1271,55.072,55.0995,23806.0
2023-03-03 14:20:00,59.99,60.03,59.98,60.0,50613.0,55.0995,55.1363,55.0904,55.1087,50613.0
2023-03-03 14:25:00,60.0,60.06,59.99,60.03,34704.0,55.1087,55.1638,55.0995,55.1363,34704.0
2023-03-03 14:30:00,60.03,60.05,59.99,60.04,17646.0,55.1363,55.1547,55.0995,55.1455,17646.0
2023-03-03 14:35:00,60.05,60.05,59.99,60.02,12539.0,55.1547,55.1547,55.0995,55.1271,12539.0
2023-03-03 14:40:00,60.02,60.05,59.98,60.0,19034.0,55.1271,55.1547,55.0904,55.1087,19034.0
2023-03-03 14:45:00,60.0,60.01,59.94,59.96,16795.0,55.1087,55.1179,55.0536,55.072,16795.0
2023-03-03 14:50:00,59.96,59.99,59.95,59.98,15248.0,55.072,55.0995,55.0628,55.0904,15248.0
2023-03-03 14:55:00,59.98,60.01,59.97,60.0,22080.0,55.0904,55.1179,55.0812,55.1087,22080.0
2023-03-03 15:00:00,60.0,60.02,59.96,60.0,23308.0,55.1087,55.1271,55.072,55.1087,23308.0
2023-03-03 15:05:00,59.99,60.1,59.98,60.1,27215.0,55.0995,55.2006,55.0904,55.2006,27215.0
2023-03-03 15:10:00,60.08,60.12,60.04,60.08,36651.0,55.1822,55.2189,55.1455,55.1822,36651.0
2023-03-03 15:15:00,60.09,60.09,59.97,60.03,29702.0,55.1914,55.1914,55.0812,55.1363,29702.0
2023-03-03 15:20:00,60.03,60.06,59.99,60.0,53384.0,55.1363,55.1638,55.0995,55.1087,53384.0
2023-03-03 15:25:00,60.01,60.06,59.97,60.01,57499.0,55.1179,55.1638,55.0812,55.1179,57499.0
2023-03-03 15:30:00,60.01,60.08,59.99,60.05,37273.0,55.1179,55.1822,55.0995,55.1547,37273.0
2023-03-03 15:35:00,60.05,60.15,60.03,60.13,57276.0,55.1547,55.2465,55.1363,55.2281,57276.0
2023-03-03 15:40:00,60.13,60.17,60.11,60.12,31050.0,55.2281,55.2649,55.2098,55.2189,31050.0
2023-03-03 15:45:00,60.11,60.12,60.05,60.11,69996.0,55.2098,55.2189,55.1547,55.2098,69996.0
2023-03-03 15:50:00,60.11,60.19,60.06,60.19,110182.0,55.2098,55.2832,55.1638,55.2832,110182.0
2023-03-03 15:55:00,60.19,60.39,60.15,60.37,314213.0,55.2832,55.4669,55.2465,55.4486,314213.0
2023-03-06 09:30:00,60.35,60.56,60.35,60.53,29549.0,55.4302,55.6231,55.4302,55.5955,29549.0
2023-03-06 09:35:00,60.5,60.61,60.49,60.61,11007.0,55.568,55.669,55.5588,55.669,11007.0
2023-03-06 09:40:00,60.65,60.73,60.55,60.66,9422.0,55.7057,55.7792,55.6139,55.7149,9422.0
2023-03-06 09:45:00,60.66,60.77,60.61,60.72,11621.0,55.7149,55.816,55.669,55.77,11621.0
2023-03-06 09:50:00,60.74,60.99,60.74,60.92,18038.0,55.7884,56.018,55.7884,55.9537,18038.0
2023-03-06 09:55:00,60.93,61.07,60.93,61.04,14661.0,55.9629,56.0915,55.9629,56.0639,14661.0
2023-03-06 10:00:00,61.02,61.02,60.89,60.99,15876.0,56.0456,56.0456,55.9262,56.018,15876.0
2023-03-06 10:05:00,61.01,61.15,60.93,61.11,18475.0,56.0364,56.165,55.9629,56.1282,18475.0
2023-03-06 10:10:00,61.12,61.13,60.9,60.92,14662.0,56.1374,56.1466,55.9354,55.9537,14662.0
2023-03-06 10:15:00,60.93,60.97,60.88,60.92,11018.0,55.9629,55.9997,55.917,55.9537,11018.0
2023-03-06 10:20:00,60.93,60.93,60.8,60.82,7277.0,55.9629,55.9629,55.8435,55.8619,7277.0
2023-03-06 10:25:00,60.81,60.81,60.69,60.7,14007.0,55.8527,55.8527,55.7425,55.7517,14007.0
2023-03-06 10:30:00,60.69,60.7,60.63,60.7,13723.0,55.7425,55.7517,55.6874,55.7517,13723.0
2023-03-06 10:35:00,60.72,60.74,60.57,60.59,11259.0,55.77,55.7884,55.6323,55.6506,11259.0
2023-03-06 10:40:00,60.56,60.66,60.53,60.64,12758.0,55.6231,55.7149,55.5955,55.6966,12758.0
2023-03-06 10:45:00,60.65,60.66,60.57,60.57,10321.0,55.7057,55.7149,55.6323,55.6323,10321.0
2023-03-06 10:50:00,60.56,60.57,60.5,60.51,9202.0,55.6231,55.6323,55.568,55.5772,9202.0
2023-03-06 10:55:00,60.51,60.52,60.4,60.4,9566.0,55.5772,55.5863,55.4761,55.4761,9566.0
2023-03-06 11:00:00,60.4,60.47,60.39,60.46,8051.0,55.4761,55.5404,55.4669,55.5312,8051.0
2023-03-06 11:05:00,60.47,60.57,60.46,60.56,11415.0,55.5404,55.6323,55.5312,55.6231,11415.0
2023-03-06 11:10:00,60.56,60.6,60.52,60.54,7161.0,55.6231,55.6598,55.5863,55.6047,7161.0
2023-03-06 11:15:00,60.56,60.56,60.51,60.52,7397.0,55.6231,55.6231,55.5772,55.5863,7397.0
2023-03-06 11:20:00,60.52,60.52,60.45,60.49,6620.0,55.5863,55.5863,55.522,55.5588,6620.0
2023-03-06 11:25:00,60.48,60.49,60.4,60.44,7981.0,55.5496,55.5588,55.4761,55.5129,7981.0
2023-03-06 11:30:00,60.45,60.47,60.41,60.44,9126.0,55.522,55.5404,55.4853,55.5129,9126.0
2023-03-06 11:35:00,60.45,60.51,60.45,60.5,7423.0,55.522,55.5772,55.522,55.568,7423.0
2023-03-06 11:40:00,60.5,60.5,60.39,60.43,7072.0,55.568,55.568,55.4669,55.5037,7072.0
2023-03-06 11:45:00,60.41,60.42,60.32,60.36,7653.0,55.4853,55.4945,55.4026,55.4394,7653.0
2023-03-06 11:50:00,60.36,60.41,60.32,60.41,9062.0,55.4394,55.4853,55.4026,55.4853,9062.0
2023-03-06 11:55:00,60.4,60.49,60.39,60.44,12151.0,55.4761,55.5588,55.4669,55.5129,12151.0
2023-03-06 12:00:00,60.42,60.44,60.4,60.43,6659.0,55.4945,55.5129,55.4761,55.5037,6659.0
2023-03-06 12:05:00,60.43,60.45,60.42,60.45,8781.0,55.5037,55.522,55.4945,55.522,8781.0
2023-03-06 12:10:00,60.46,60.54,60.45,60.54,7920.0,55.5312,55.6047,55.522,55.6047,7920.0
2023-03-06 12:15:00,60.54,60.54,60.49,60.53,6757.0,55.6047,55.6047,55.5588,55.5955,6757.0
2023-03-06 12:20:00,60.53,60.56,60.49,60.49,6102.0,55.5955,55.6231,55.5588,55.5588,6102.0
2023-03-06 12:25:00,60.5,60.51,60.45,60.47,12179.0,55.568,55.5772,55.522,55.5404,12179.0
2023-03-06 12:30:00,60.46,60.47,60.38,60.39,9047.0,55.5312,55.5404,55.4577,55.4669,9047.0
2023-03-06 12:35:00,60.38,60.39,60.34,60.34,8581.0,55.4577,55.4669,55.421,55.421,8581.0
2023-03-06 12:40:00,60.34,60.38,60.34,60.36,12834.0,55.421,55.4577,55.421,55.4394,12834.0
2023-03-06 12:45:00,60.36,60.36,60.31,60.34,9135.0,55.4394,55.4394,55.3935,55.421,9135.0
2023-03-06 12:50:00,60.34,60.34,60.29,60.3,10172.0,55.421,55.421,55.3751,55.3843,10172.0
2023-03-06 12:55:00,60.3,60.33,60.29,60.3,10127.0,55.3843,55.4118,55.3751,55.3843,10127.0
2023-03-06 13:00:00,60.3,60.31,60.25,60.27,9148.0,55.3843,55.3935,55.3383,55.3567,9148.0
2023-03-06 13:05:00,60.28,60.3,60.24,60.29,11680.0,55.3659,55.3843,55.3292,55.3751,11680.0
2023-03-06 13:10:00,60.29,60.3,60.25,60.26,7467.0,55.3751,55.3843,55.3383,55.3475,7467.0
2023-03-06 13:15:00,60.26,60.28,60.24,60.25,5392.0,55.3475,55.3659,55.3292,55.3383,5392.0
2023-03-06 13:20:00,60.24,60.29,60.24,60.25,11331.0,55.3292,55.3751,55.3292,55.3383,11331.0
2023-03-06 13:25:00,60.26,60.27,60.22,60.25,25689.0,55.3475,55.3567,55.3108,55.3383,25689.0
2023-03-06 13:30:00,60.25,60.32,60.24,60.3,30487.0,55.3383,55.4026,55.3292,55.3843,30487.0
2023-03-06 13:35:00,60.3,60.33,60.26,60.27,24284.0,55.3843,55.4118,55.3475,55.3567,24284.0
2023-03-06 13:40:00,60.27,60.3,60.26,60.28,18103.0,55.3567,55.3843,55.3475,55.3659,18103.0
2023-03-06 13:45:00,60.28,60.28,60.18,60.19,23837.0,55.3659,55.3659,55.2741,55.2832,23837.0
2023-03-06 13:50:00,60.19,60.19,60.04,60.05,23625.0,55.2832,55.2832,55.1455,55.1547,23625.0
2023-03-06 13:55:00,60.05,60.06,59.98,60.02,28088.0,55.1547,55.1638,55.0904,55.1271,28088.0
2023-03-06 14:00:00,60.01,60.03,59.99,60.02,31628.0,55.1179,55.1363,55.0995,55.1271,31628.0
2023-03-06 14:05:00,60.02,60.03,59.98,60.02,36099.0,55.1271,55.1363,55.0904,55.1271,36099.0
2023-03-06 14:10:00,60.02,60.14,60.01,60.1,24611.0,55.1271,55.2373,55.1179,55.2006,24611.0
2023-03-06 14:15:00,60.1,60.1,59.98,60.01,21105.0,55.2006,55.2006,55.0904,55.1179,21105.0
2023-03-06 14:20:00,60.01,60.01,59.95,60.0,26080.0,55.1179,55.1179,55.0628,55.1087,26080.0
2023-03-06 14:25:00,60.0,60.09,59.98,60.08,20108.0,55.1087,55.1914,55.0904,55.1822,20108.0
2023-03-06 14:30:00,60.08,60.08,59.96,59.96,21474.0,55.1822,55.1822,55.072,55.072,21474.0
2023-03-06 14:35:00,59.96,59.99,59.93,59.96,17255.0,55.072,55.0995,55.0444,55.072,17255.0
2023-03-06 14:40:00,59.95,60.0,59.94,59.96,19899.0,55.0628,55.1087,55.0536,55.072,19899.0
2023-03-06 14:45:00,59.96,60.02,59.94,60.01,16005.0,55.072,55.1271,55.0536,55.1179,16005.0
2023-03-06 14:50:00,60.01,60.02,59.96,59.96,11056.0,55.1179,55.1271,55.072,55.072,11056.0
2023-03-06 14:55:00,59.96,60.01,59.94,59.98,18603.0,55.072,55.1179,55.0536,55.0904,18603.0
2023-03-06 15:00:00,59.98,60.01,59.92,59.93,14472.0,55.0904,55.1179,55.0352,55.0444,14472.0
2023-03-06 15:05:00,59.92,59.99,59.88,59.99,17460.0,55.0352,55.0995,54.9985,55.0995,17460.0
2023-03-06 15:10:00,59.99,60.03,59.93,59.94,26586.0,55.0995,55.1363,55.0444,55.0536,26586.0
2023-03-06 15:15:00,59.94,60.0,59.93,59.95,30177.0,55.0536,55.1087,55.0444,55.0628,30177.0
2023-03-06 15:20:00,59.94,59.97,59.87,59.89,37237.0,55.0536,55.0812,54.9893,55.0077,37237.0
2023-03-06 15:25:00,59.89,59.92,59.86,59.9,23941.0,55.0077,55.0352,54.9801,55.0169,23941.0
2023-03-06 15:30:00,59.9,59.97,59.9,59.96,29412.0,55.0169,55.0812,55.0169,55.072,29412.0
2023-03-06 15:35:00,59.97,60.09,59.95,60.05,60129.0,55.0812,55.1914,55.0628,55.1547,60129.0
2023-03-06 15:40:00,60.04,60.08,60.02,60.04,32633.0,55.1455,55.1822,55.1271,55.1455,32633.0
2023-03-06 15:45:00,60.04,60.11,60.01,60.1,41044.0,55.1455,55.2098,55.1179,55.2006,41044.0
2023-03-06 15:50:00,60.1,60.18,60.08,60.16,80162.0,55.2006,55.2741,55.1822,55.2557,80162.0
2023-03-06 15:55:00,60.16,60.16,60.07,60.1,172200.0,55.2557,55.2557,55.173,55.2006,172200.0
2023-03-07 09:30:00,60.2,60.25,60.09,60.1,46716.0,55.2924,55.3383,55.1914,55.2006,46716.0
2023-03-07 09:35:00,60.1,60.15,60.03,60.11,26079.0,55.2006,55.2465,55.1363,55.2098,26079.0
2023-03-07 09:40:00,60.12,60.2,60.04,60.12,38962.0,55.2189,55.2924,55.1455,55.2189,38962.0
2023-03-07 09:45:00,60.09,60.19,60.08,60.15,95195.0,55.1914,55.2832,55.1822,55.2465,95195.0
2023-03-07 09:50:00,60.16,60.25,60.11,60.13,40166.0,55.2557,55.3383,55.2098,55.2281,40166.0
2023-03-07 09:55:00,60.13,60.15,60.08,60.11,21267.0,55.2281,55.2465,55.1822,55.2098,21267.0
2023-03-07 10:00:00,60.11,60.12,59.72,59.78,26690.0,55.2098,55.2189,54.8516,54.9067,26690.0
2023-03-07 10:05:00,59.74,59.81,59.53,59.61,21172.0,54.8699,54.9342,54.677,54.7505,21172.0
2023-03-07 10:10:00,59.62,59.62,59.49,59.54,12300.0,54.7597,54.7597,54.6403,54.6862,12300.0
2023-03-07 10:15:00,59.52,59.69,59.49,59.61,17723.0,54.6679,54.824,54.6403,54.7505,17723.0
2023-03-07 10:20:00,59.63,59.66,59.48,59.48,12450.0,54.7689,54.7964,54.6311,54.6311,12450.0
2023-03-07 10:25:00,59.49,59.54,59.35,59.42,11386.0,54.6403,54.6862,54.5117,54.576,11386.0
2023-03-07 10:30:00,59.4,59.51,59.35,59.38,21125.0,54.5576,54.6587,54.5117,54.5393,21125.0
2023-03-07 10:35:00,59.35,59.43,59.24,59.29,23097.0,54.5117,54.5852,54.4107,54.4566,23097.0
2023-03-07 10:40:00,59.26,59.28,59.02,59.05,20654.0,54.4291,54.4474,54.2086,54.2362,20654.0
2023-03-07 10:45:00,59.05,59.33,59.04,59.26,24219.0,54.2362,54.4933,54.227,54.4291,24219.0
2023-03-07 10:50:00,59.26,59.26,59.09,59.15,12421.0,54.4291,54.4291,54.2729,54.328,12421.0
2023-03-07 10:55:00,59.15,59.15,59.02,59.1,36546.0,54.328,54.328,54.2086,54.2821,36546.0
2023-03-07 11:00:00,59.06,59.14,59.01,59.09,24003.0,54.2454,54.3188,54.1994,54.2729,24003.0
2023-03-07 11:05:00,59.1,59.13,58.98,59.02,16663.0,54.2821,54.3096,54.1719,54.2086,16663.0
2023-03-07 11:10:00,59.03,59.07,58.93,58.94,21045.0,54.2178,54.2545,54.126,54.1351,21045.0
2023-03-07 11:15:00,58.92,58.94,58.87,58.88,14611.0,54.1168,54.1351,54.0708,54.08,14611.0
2023-03-07 11:20:00,58.89,58.89,58.77,58.78,15375.0,54.0892,54.0892,53.979,53.9882,15375.0
2023-03-07 11:25:00,58.77,58.82,58.65,58.65,12976.0,53.979,54.0249,53.8688,53.8688,12976.0
2023-03-07 11:30:00,58.66,58.68,58.61,58.64,10865.0,53.878,53.8963,53.832,53.8596,10865.0
2023-03-07 11:35:00,58.63,58.7,58.6,58.69,20158.0,53.8504,53.9147,53.8229,53.9055,20158.0
2023-03-07 11:40:00,58.68,58.7,58.57,58.64,21490.0,53.8963,53.9147,53.7953,53.8596,21490.0
2023-03-07 11:45:00,58.64,58.68,58.59,58.64,20260.0,53.8596,53.8963,53.8137,53.8596,20260.0
2023-03-07 11:50:00,58.64,58.69,58.5,58.5,16123.0,53.8596,53.9055,53.731,53.731,16123.0
2023-03-07 11:55:00,58.49,58.49,58.42,58.43,10455.0,53.7218,53.7218,53.6575,53.6667,10455.0
2023-03-07 12:00:00,58.43,58.48,58.36,58.36,8093.0,53.6667,53.7126,53.6024,53.6024,8093.0
2023-03-07 12:05:00,58.34,58.39,58.32,58.34,11031.0,53.5841,53.63,53.5657,53.5841,11031.0
2023-03-07 12:10:00,58.32,58.32,58.26,58.3,7078.0,53.5657,53.5657,53.5106,53.5473,7078.0
2023-03-07 12:15:00,58.3,58.48,58.29,58.48,13260.0,53.5473,53.7126,53.5381,53.7126,13260.0
2023-03-07 12:20:00,58.49,58.68,58.48,58.52,15769.0,53.7218,53.8963,53.7126,53.7494,15769.0
2023-03-07 12:25:00,58.53,58.58,58.47,58.48,11862.0,53.7586,53.8045,53.7035,53.7126,11862.0
2023-03-07 12:30:00,58.48,58.54,58.47,58.54,8015.0,53.7126,53.7677,53.7035,53.7677,8015.0
2023-03-07 12:35:00,58.53,58.55,58.47,58.51,10071.0,53.7586,53.7769,53.7035,53.7402,10071.0
2023-03-07 12:40:00,58.51,58.54,58.46,58.52,17232.0,53.7402,53.7677,53.6943,53.7494,17232.0
2023-03-07 12:45:00,58.52,58.6,58.48,58.59,10942.0,53.7494,53.8229,53.7126,53.8137,10942.0
2023-03-07 12:50:00,58.57,58.59,58.53,58.53,8580.0,53.7953,53.8137,53.7586,53.7586,8580.0
2023-03-07 12:55:00,58.52,58.56,58.49,58.51,11297.0,53.7494,53.7861,53.7218,53.7402,11297.0
2023-03-07 13:00:00,58.49,58.51,58.4,58.4,13573.0,53.7218,53.7402,53.6392,53.6392,13573.0
2023-03-07 13:05:00,58.4,58.4,58.35,58.36,9898.0,53.6392,53.6392,53.5932,53.6024,9898.0
2023-03-07 13:10:00,58.36,58.43,58.35,58.43,10370.0,53.6024,53.6667,53.5932,53.6667,10370.0
2023-03-07 13:15:00,58.42,58.45,58.4,58.43,10859.0,53.6575,53.6851,53.6392,53.6667,10859.0
2023-03-07 13:20:00,58.43,58.48,58.42,58.43,10715.0,53.6667,53.7126,53.6575,53.6667,10715.0
2023-03-07 13:25:00,58.43,58.45,58.4,58.43,16511.0,53.6667,53.6851,53.6392,53.6667,16511.0
2023-03-07 13:30:00,58.42,58.46,58.32,58.32,22721.0,53.6575,53.6943,53.5657,53.5657,22721.0
2023-03-07 13:35:00,58.3,58.39,58.29,58.38,17160.0,53.5473,53.63,53.5381,53.6208,17160.0
2023-03-07 13:40:00,58.39,58.39,58.3,58.36,24577.0,53.63,53.63,53.5473,53.6024,24577.0
2023-03-07 13:45:00,58.36,58.46,58.35,58.45,16028.0,53.6024,53.6943,53.5932,53.6851,16028.0
2023-03-07 13:50:00,58.45,58.46,58.38,58.39,23732.0,53.6851,53.6943,53.6208,53.63,23732.0
2023-03-07 13:55:00,58.38,58.4,58.23,58.25,86286.0,53.6208,53.6392,53.483,53.5014,86286.0
2023-03-07 14:00:00,58.25,58.4,58.24,58.34,14797.0,53.5014,53.6392,53.4922,53.5841,14797.0
2023-03-07 14:05:00,58.34,58.35,58.27,58.35,11751.0,53.5841,53.5932,53.5198,53.5932,11751.0
2023-03-07 14:10:00,58.34,58.43,58.33,58.41,12153.0,53.5841,53.6667,53.5749,53.6483,12153.0
2023-03-07 14:15:00,58.41,58.46,58.37,58.42,13776.0,53.6483,53.6943,53.6116,53.6575,13776.0
2023-03-07 14:20:00,58.42,58.43,58.35,58.36,11109.0,53.6575,53.6667,53.5932,53.6024,11109.0
2023-03-07 14:25:00,58.37,58.38,58.33,58.36,15433.0,53.6116,53.6208,53.5749,53.6024,15433.0
2023-03-07 14:30:00,58.36,58.37,58.28,58.31,22239.0,53.6024,53.6116,53.5289,53.5565,22239.0
2023-03-07 14:35:00,58.3,58.38,58.29,58.37,18150.0,53.5473,53.6208,53.5381,53.6116,18150.0
2023-03-07 14:40:00,58.37,58.43,58.36,58.38,13453.0,53.6116,53.6667,53.6024,53.6208,13453.0
2023-03-07 14:45:00,58.38,58.42,58.37,58.41,11822.0,53.6208,53.6575,53.6116,53.6483,11822.0
2023-03-07 14:50:00,58.4,58.41,58.32,58.32,17547.0,53.6392,53.6483,53.5657,53.5657,17547.0
2023-03-07 14:55:00,58.33,58.35,58.31,58.34,11960.0,53.5749,53.5932,53.5565,53.5841,11960.0
2023-03-07 15:00:00,58.35,58.38,58.32,58.32,21486.0,53.5932,53.6208,53.5657,53.5657,21486.0
2023-03-07 15:05:00,58.32,58.35,58.27,58.27,29288.0,53.5657,53.5932,53.5198,53.5198,29288.0
2023-03-07 15:10:00,58.27,58.4,58.27,58.4,21465.0,53.5198,53.6392,53.5198,53.6392,21465.0
2023-03-07 15:15:00,58.4,58.5,58.39,58.48,16284.0,53.6392,53.731,53.63,53.7126,16284.0
2023-03-07 15:20:00,58.48,58.5,58.46,58.49,13623.0,53.7126,53.731,53.6943,53.7218,13623.0
2023-03-07 15:25:00,58.48,58.5,58.45,58.48,17308.0,53.7126,53.731,53.6851,53.7126,17308.0
2023-03-07 15:30:00,58.48,58.67,58.47,58.67,25818.0,53.7126,53.8871,53.7035,53.8871,25818.0
2023-03-07 15:35:00,58.67,58.79,58.67,58.74,33579.0,53.8871,53.9974,53.8871,53.9514,33579.0
2023-03-07 15:40:00,58.75,58.76,58.65,58.67,44422.0,53.9606,53.9698,53.8688,53.8871,44422.0
2023-03-07 15:45:00,58.67,58.71,58.64,58.71,51074.0,53.8871,53.9239,53.8596,53.9239,51074.0
2023-03-07 15:50:00,58.7,58.73,58.63,58.68,94174.0,53.9147,53.9423,53.8504,53.8963,94174.0
2023-03-07 15:55:00,58.67,58.68,58.54,58.55,215207.0,53.8871,53.8963,53.7677,53.7769,215207.0
2023-03-08 09:30:00,58.54,58.67,58.4,58.47,32182.0,53.7677,53.8871,53.6392,53.7035,32182.0
2023-03-08 09:35:00,58.48,58.52,58.21,58.25,18543.0,53.7126,53.7494,53.4646,53.5014,18543.0
2023-03-08 09:40:00,58.28,58.41,58.27,58.37,19698.0,53.5289,53.6483,53.5198,53.6116,19698.0
2023-03-08 09:45:00,58.37,58.47,58.35,58.43,13634.0,53.6116,53.7035,53.5932,53.6667,13634.0
2023-03-08 09:50:00,58.44,58.49,58.39,58.48,8047.0,53.6759,53.7218,53.63,53.7126,8047.0
2023-03-08 09:55:00,58.48,58.48,58.4,58.4,8884.0,53.7126,53.7126,53.6392,53.6392,8884.0
2023-03-08 10:00:00,58.41,58.45,58.19,58.44,19552.0,53.6483,53.6851,53.4463,53.6759,19552.0
2023-03-08 10:05:00,58.45,58.54,58.42,58.54,12770.0,53.6851,53.7677,53.6575,53.7677,12770.0
2023-03-08 10:10:00,58.54,58.64,58.46,58.49,9560.0,53.7677,53.8596,53.6943,53.7218,9560.0
2023-03-08 10:15:00,58.47,58.54,58.43,58.5,9470.0,53.7035,53.7677,53.6667,53.731,9470.0
2023-03-08 10:20:00,58.51,58.75,58.49,58.74,16908.0,53.7402,53.9606,53.7218,53.9514,16908.0
2023-03-08 10:25:00,58.75,58.77,58.61,58.62,7262.0,53.9606,53.979,53.832,53.8412,7262.0
2023-03-08 10:30:00,58.63,58.77,58.6,58.77,8961.0,53.8504,53.979,53.8229,53.979,8961.0
2023-03-08 10:35:00,58.77,58.82,58.71,58.74,33254.0,53.979,54.0249,53.9239,53.9514,33254.0
2023-03-08 10:40:00,58.75,58.83,58.68,58.83,39759.0,53.9606,54.0341,53.8963,54.0341,39759.0
2023-03-08 10:45:00,58.83,58.84,58.72,58.73,24323.0,54.0341,54.0433,53.9331,53.9423,24323.0
2023-03-08 10:50:00,58.73,58.79,58.69,58.79,16211.0,53.9423,53.9974,53.9055,53.9974,16211.0
2023-03-08 10:55:00,58.79,58.94,58.78,58.89,12227.0,53.9974,54.1351,53.9882,54.0892,12227.0
2023-03-08 11:00:00,58.9,58.91,58.84,58.85,6877.0,54.0984,54.1076,54.0433,54.0525,6877.0
2023-03-08 11:05:00,58.86,58.98,58.86,58.98,6563.0,54.0617,54.1719,54.0617,54.1719,6563.0
2023-03-08 11:10:00,59.0,59.0,58.9,58.94,16844.0,54.1902,54.1902,54.0984,54.1351,16844.0
2023-03-08 11:15:00,58.94,59.04,58.94,58.98,10648.0,54.1351,54.227,54.1351,54.1719,10648.0
2023-03-08 11:20:00,58.98,59.02,58.96,58.98,10520.0,54.1719,54.2086,54.1535,54.1719,10520.0
2023-03-08 11:25:00,58.97,59.05,58.97,59.02,9790.0,54.1627,54.2362,54.1627,54.2086,9790.0
2023-03-08 11:30:00,59.02,59.03,58.92,58.93,8568.0,54.2086,54.2178,54.1168,54.126,8568.0
2023-03-08 11:35:00,58.91,58.94,58.88,58.93,11362.0,54.1076,54.1351,54.08,54.126,11362.0
2023-03-08 11:40:00,58.93,58.99,58.92,58.96,7117.0,54.126,54.1811,54.1168,54.1535,7117.0
2023-03-08 11:45:00,58.94,59.07,58.94,59.04,11610.0,54.1351,54.2545,54.1351,54.227,11610.0
2023-03-08 11:50:00,59.04,59.11,59.03,59.09,6048.0,54.227,54.2913,54.2178,54.2729,6048.0
2023-03-08 11:55:00,59.09,59.14,59.08,59.14,14175.0,54.2729,54.3188,54.2637,54.3188,14175.0
2023-03-08 12:00:00,59.14,59.17,59.13,59.14,7079.0,54.3188,54.3464,54.3096,54.3188,7079.0
2023-03-08 12:05:00,59.15,59.18,59.1,59.1,10806.0,54.328,54.3556,54.2821,54.2821,10806.0
2023-03-08 12:10:00,59.1,59.1,59.03,59.03,8273.0,54.2821,54.2821,54.2178,54.2178,8273.0
2023-03-08 12:15:00,59.02,59.09,59.01,59.08,9513.0,54.2086,54.2729,54.1994,54.2637,9513.0
2023-03-08 12:20:00,59.08,59.12,59.08,59.1,7830.0,54.2637,54.3005,54.2637,54.2821,7830.0
2023-03-08 12:25:00,59.1,59.13,59.08,59.1,10263.0,54.2821,54.3096,54.2637,54.2821,10263.0
2023-03-08 12:30:00,59.11,59.11,58.99,59.0,12268.0,54.2913,54.2913,54.1811,54.1902,12268.0
2023-03-08 12:35:00,59.0,59.07,59.0,59.05,6532.0,54.1902,54.2545,54.1902,54.2362,6532.0
2023-03-08 12:40:00,59.06,59.11,59.05,59.08,11003.0,54.2454,54.2913,54.2362,54.2637,11003.0
2023-03-08 12:45:00,59.09,59.09,59.0,59.03,9635.0,54.2729,54.2729,54.1902,54.2178,9635.0
2023-03-08 12:50:00,59.03,59.04,58.99,59.03,10121.0,54.2178,54.227,54.1811,54.2178,10121.0
2023-03-08 12:55:00,59.02,59.03,58.96,58.97,15009.0,54.2086,54.2178,54.1535,54.1627,15009.0
2023-03-08 13:00:00,58.97,58.99,58.85,58.86,14123.0,54.1627,54.1811,54.0525,54.0617,14123.0
2023-03-08 13:05:00,58.86,58.92,58.82,58.85,24716.0,54.0617,54.1168,54.0249,54.0525,24716.0
2023-03-08 13:10:00,58.84,58.93,58.84,58.89,17313.0,54.0433,54.126,54.0433,54.0892,17313.0
2023-03-08 13:15:00,58.87,58.87,58.8,58.83,12405.0,54.0708,54.0708,54.0066,54.0341,12405.0
2023-03-08 13:20:00,58.82,58.86,58.81,58.83,23618.0,54.0249,54.0617,54.0157,54.0341,23618.0
2023-03-08 13:25:00,58.84,58.84,58.77,58.78,18723.0,54.0433,54.0433,53.979,53.9882,18723.0
2023-03-08 13:30:00,58.78,58.8,58.75,58.75,16165.0,53.9882,54.0066,53.9606,53.9606,16165.0
2023-03-08 13:35:00,58.75,58.78,58.73,58.74,29308.0,53.9606,53.9882,53.9423,53.9514,29308.0
2023-03-08 13:40:00,58.73,58.85,58.72,58.8,39619.0,53.9423,54.0525,53.9331,54.0066,39619.0
2023-03-08 13:45:00,58.79,58.84,58.76,58.83,19285.0,53.9974,54.0433,53.9698,54.0341,19285.0
2023-03-08 13:50:00,58.83,58.92,58.81,58.92,4345.0,54.0341,54.1168,54.0157,54.1168,4345.0
2023-03-08 13:55:00,58.93,58.93,58.89,58.92,11051.0,54.126,54.126,54.0892,54.1168,11051.0
2023-03-08 14:00:00,58.94,59.0,58.94,58.98,7189.0,54.1351,54.1902,54.1351,54.1719,7189.0
2023-03-08 14:05:00,58.96,59.0,58.95,59.0,8947.0,54.1535,54.1902,54.1443,54.1902,8947.0
2023-03-08 14:10:00,59.0,59.09,59.0,59.06,11514.0,54.1902,54.2729,54.1902,54.2454,11514.0
2023-03-08 14:15:00,59.05,59.08,59.04,59.08,15578.0,54.2362,54.2637,54.227,54.2637,15578.0
2023-03-08 14:20:00,59.07,59.15,59.06,59.15,15556.0,54.2545,54.328,54.2454,54.328,15556.0
2023-03-08 14:25:00,59.14,59.2,59.13,59.2,13650.0,54.3188,54.3739,54.3096,54.3739,13650.0
2023-03-08 14:30:00,59.2,59.21,59.11,59.12,10742.0,54.3739,54.3831,54.2913,54.3005,10742.0
2023-03-08 14:35:00,59.12,59.12,59.08,59.09,10077.0,54.3005,54.3005,54.2637,54.2729,10077.0
2023-03-08 14:40:00,59.09,59.14,59.08,59.1,7082.0,54.2729,54.3188,54.2637,54.2821,7082.0
2023-03-08 14:45:00,59.09,59.12,59.05,59.1,35865.0,54.2729,54.3005,54.2362,54.2821,35865.0
2023-03-08 14:50:00,59.09,59.09,58.99,59.0,11119.0,54.2729,54.2729,54.1811,54.1902,11119.0
2023-03-08 14:55:00,59.0,59.04,58.99,59.01,9961.0,54.1902,54.227,54.1811,54.1994,9961.0
2023-03-08 15:00:00,59.01,59.02,58.96,58.99,11577.0,54.1994,54.2086,54.1535,54.1811,11577.0
2023-03-08 15:05:00,58.99,58.99,58.94,58.98,11745.0,54.1811,54.1811,54.1351,54.1719,11745.0
2023-03-08 15:10:00,58.97,59.01,58.94,59.0,16438.0,54.1627,54.1994,54.1351,54.1902,16438.0
2023-03-08 15:15:00,59.0,59.02,58.98,58.98,17855.0,54.1902,54.2086,54.1719,54.1719,17855.0
2023-03-08 15:20:00,58.98,59.05,58.95,58.96,24445.0,54.1719,54.2362,54.1443,54.1535,24445.0
2023-03-08 15:25:00,58.96,59.0,58.93,59.0,32110.0,54.1535,54.1902,54.126,54.1902,32110.0
2023-03-08 15:30:00,59.0,59.1,59.0,59.05,20969.0,54.1902,54.2821,54.1902,54.2362,20969.0
2023-03-08 15:35:00,59.04,59.09,59.02,59.06,22973.0,54.227,54.2729,54.2086,54.2454,22973.0
2023-03-08 15:40:00,59.06,59.11,59.03,59.1,25586.0,54.2454,54.2913,54.2178,54.2821,25586.0
2023-03-08 15:45:00,59.1,59.14,59.08,59.11,34166.0,54.2821,54.3188,54.2637,54.2913,34166.0
2023-03-08 15:50:00,59.1,59.12,59.04,59.05,47075.0,54.2821,54.3005,54.227,54.2362,47075.0
2023-03-08 15:55:00,59.05,59.13,59.02,59.03,224448.0,54.2362,54.3096,54.2086,54.2178,224448.0
2023-03-09 09:30:00,58.64,58.77,58.62,58.68,27371.0,54.3911,54.5117,54.3726,54.4282,27371.0
2023-03-09 09:35:00,58.64,58.66,58.5,58.63,18060.0,54.3911,54.4097,54.2612,54.3818,18060.0
2023-03-09 09:40:00,58.64,58.67,58.55,58.64,9747.0,54.3911,54.4189,54.3076,54.3911,9747.0
2023-03-09 09:45:00,58.63,58.75,58.62,58.72,9009.0,54.3818,54.4931,54.3726,54.4653,9009.0
2023-03-09 09:50:00,58.73,58.8,58.64,58.64,17698.0,54.4746,54.5395,54.3911,54.3911,17698.0
2023-03-09 09:55:00,58.62,58.62,58.41,58.49,10578.0,54.3726,54.3726,54.1778,54.252,10578.0
2023-03-09 10:00:00,58.5,58.59,58.47,58.59,6921.0,54.2612,54.3447,54.2334,54.3447,6921.0
2023-03-09 10:05:00,58.58,58.59,58.45,58.49,11264.0,54.3355,54.3447,54.2149,54.252,11264.0
2023-03-09 10:10:00,58.52,58.56,58.48,58.54,8734.0,54.2798,54.3169,54.2427,54.2983,8734.0
2023-03-09 10:15:00,58.52,58.56,58.48,58.49,15964.0,54.2798,54.3169,54.2427,54.252,15964.0
2023-03-09 10:20:00,58.49,58.55,58.45,58.55,6867.0,54.252,54.3076,54.2149,54.3076,6867.0
2023-03-09 10:25:00,58.55,58.55,58.47,58.52,9729.0,54.3076,54.3076,54.2334,54.2798,9729.0
2023-03-09 10:30:00,58.53,58.67,58.53,58.67,6811.0,54.2891,54.4189,54.2891,54.4189,6811.0
2023-03-09 10:35:00,58.66,58.68,58.64,58.67,5411.0,54.4097,54.4282,54.3911,54.4189,5411.0
2023-03-09 10:40:00,58.68,58.7,58.65,58.68,6819.0,54.4282,54.4468,54.4004,54.4282,6819.0
2023-03-09 10:45:00,58.67,58.68,58.61,58.62,6227.0,54.4189,54.4282,54.3633,54.3726,6227.0
2023-03-09 10:50:00,58.61,58.7,58.61,58.69,6400.0,54.3633,54.4468,54.3633,54.4375,6400.0
2023-03-09 10:55:00,58.68,58.68,58.59,58.63,9170.0,54.4282,54.4282,54.3447,54.3818,9170.0
2023-03-09 11:00:00,58.62,58.66,58.61,58.64,6307.0,54.3726,54.4097,54.3633,54.3911,6307.0
2023-03-09 11:05:00,58.63,58.66,58.6,58.65,8503.0,54.3818,54.4097,54.354,54.4004,8503.0
2023-03-09 11:10:00,58.65,58.69,58.62,58.63,8222.0,54.4004,54.4375,54.3726,54.3818,8222.0
2023-03-09 11:15:00,58.61,58.62,58.56,58.6,6919.0,54.3633,54.3726,54.3169,54.354,6919.0
2023-03-09 11:20:00,58.59,58.6,58.52,58.59,5401.0,54.3447,54.354,54.2798,54.3447,5401.0
2023-03-09 11:25:00,58.59,58.59,58.54,58.56,5922.0,54.3447,54.3447,54.2983,54.3169,5922.0
2023-03-09 11:30:00,58.57,58.62,58.52,58.53,9588.0,54.3262,54.3726,54.2798,54.2891,9588.0
2023-03-09 11:35:00,58.54,58.59,58.52,58.58,4871.0,54.2983,54.3447,54.2798,54.3355,4871.0
2023-03-09 11:40:00,58.58,58.62,58.58,58.61,7463.0,54.3355,54.3726,54.3355,54.3633,7463.0
2023-03-09 11:45:00,58.61,58.66,58.61,58.64,5699.0,54.3633,54.4097,54.3633,54.3911,5699.0
2023-03-09 11:50:00,58.65,58.68,58.63,58.68,6478.0,54.4004,54.4282,54.3818,54.4282,6478.0
2023-03-09 11:55:00,58.69,58.72,58.67,58.72,9545.0,54.4375,54.4653,54.4189,54.4653,9545.0
2023-03-09 12:00:00,58.72,58.74,58.65,58.72,16997.0,54.4653,54.4839,54.4004,54.4653,16997.0
2023-03-09 12:05:00,58.73,58.85,58.71,58.85,9004.0,54.4746,54.5859,54.456,54.5859,9004.0
2023-03-09 12:10:00,58.86,58.89,58.85,58.88,8657.0,54.5952,54.623,54.5859,54.6137,8657.0
2023-03-09 12:15:00,58.89,59.0,58.88,59.0,12644.0,54.623,54.725,54.6137,54.725,12644.0
2023-03-09 12:20:00,59.0,59.1,58.98,59.1,6874.0,54.725,54.8178,54.7065,54.8178,6874.0
2023-03-09 12:25:00,59.1,59.15,59.06,59.15,10705.0,54.8178,54.8642,54.7807,54.8642,10705.0
2023-03-09 12:30:00,59.15,59.17,59.11,59.14,7775.0,54.8642,54.8827,54.827,54.8549,7775.0
2023-03-09 12:35:00,59.12,59.14,59.08,59.14,8996.0,54.8363,54.8549,54.7992,54.8549,8996.0
2023-03-09 12:40:00,59.13,59.23,59.13,59.23,13986.0,54.8456,54.9384,54.8456,54.9384,13986.0
2023-03-09 12:45:00,59.23,59.25,59.08,59.09,15074.0,54.9384,54.9569,54.7992,54.8085,15074.0
2023-03-09 12:50:00,59.1,59.13,59.06,59.1,15872.0,54.8178,54.8456,54.7807,54.8178,15872.0
2023-03-09 12:55:00,59.1,59.16,59.09,59.13,11175.0,54.8178,54.8734,54.8085,54.8456,11175.0
2023-03-09 13:00:00,59.13,59.14,59.07,59.11,12812.0,54.8456,54.8549,54.7899,54.827,12812.0
2023-03-09 13:05:00,59.11,59.13,59.09,59.13,13643.0,54.827,54.8456,54.8085,54.8456,13643.0
2023-03-09 13:10:00,59.12,59.15,59.08,59.13,11398.0,54.8363,54.8642,54.7992,54.8456,11398.0
2023-03-09 13:15:00,59.15,59.22,59.11,59.14,16460.0,54.8642,54.9291,54.827,54.8549,16460.0
2023-03-09 13:20:00,59.15,59.19,59.08,59.08,13875.0,54.8642,54.9013,54.7992,54.7992,13875.0
2023-03-09 13:25:00,59.08,59.08,59.01,59.05,28460.0,54.7992,54.7992,54.7343,54.7714,28460.0
2023-03-09 13:30:00,59.05,59.05,58.92,58.92,14330.0,54.7714,54.7714,54.6508,54.6508,14330.0
2023-03-09 13:35:00,58.92,58.92,58.8,58.88,14818.0,54.6508,54.6508,54.5395,54.6137,14818.0
2023-03-09 13:40:00,58.89,59.01,58.89,59.01,16094.0,54.623,54.7343,54.623,54.7343,16094.0
2023-03-09 13:45:00,59.01,59.02,58.84,58.85,16591.0,54.7343,54.7436,54.5766,54.5859,16591.0
2023-03-09 13:50:00,58.85,58.91,58.79,58.91,14964.0,54.5859,54.6415,54.5302,54.6415,14964.0
2023-03-09 13:55:00,58.91,58.94,58.89,58.91,11733.0,54.6415,54.6694,54.623,54.6415,11733.0
2023-03-09 14:00:00,58.91,58.91,58.69,58.69,14796.0,54.6415,54.6415,54.4375,54.4375,14796.0
2023-03-09 14:05:00,58.68,58.7,58.63,58.63,7535.0,54.4282,54.4468,54.3818,54.3818,7535.0
2023-03-09 14:10:00,58.63,58.66,58.52,58.6,8003.0,54.3818,54.4097,54.2798,54.354,8003.0
2023-03-09 14:15:00,58.59,58.59,58.46,58.48,11006.0,54.3447,54.3447,54.2241,54.2427,11006.0
2023-03-09 14:20:00,58.49,58.49,58.43,58.47,9413.0,54.252,54.252,54.1963,54.2334,9413.0
2023-03-09 14:25:00,58.47,58.48,58.39,58.39,8367.0,54.2334,54.2427,54.1592,54.1592,8367.0
2023-03-09 14:30:00,58.38,58.38,58.21,58.21,12421.0,54.1499,54.1499,53.9923,53.9923,12421.0
2023-03-09 14:35:00,58.21,58.25,58.16,58.16,9426.0,53.9923,54.0294,53.9459,53.9459,9426.0
2023-03-09 14:40:00,58.16,58.22,58.16,58.2,9883.0,53.9459,54.0015,53.9459,53.983,9883.0
2023-03-09 14:45:00,58.19,58.27,58.15,58.17,9325.0,53.9737,54.0479,53.9366,53.9552,9325.0
2023-03-09 14:50:00,58.17,58.17,58.02,58.02,14237.0,53.9552,53.9552,53.816,53.816,14237.0
2023-03-09 14:55:00,58.01,58.03,57.91,57.91,11767.0,53.8068,53.8253,53.714,53.714,11767.0
2023-03-09 15:00:00,57.92,57.96,57.88,57.91,11348.0,53.7233,53.7604,53.6862,53.714,11348.0
2023-03-09 15:05:00,57.9,57.91,57.84,57.88,14749.0,53.7047,53.714,53.6491,53.6862,14749.0
2023-03-09 15:10:00,57.87,57.89,57.83,57.85,19476.0,53.6769,53.6954,53.6398,53.6583,19476.0
2023-03-09 15:15:00,57.84,57.84,57.73,57.73,30545.0,53.6491,53.6491,53.547,53.547,30545.0
2023-03-09 15:20:00,57.73,57.8,57.59,57.73,23937.0,53.547,53.612,53.4172,53.547,23937.0
2023-03-09 15:25:00,57.72,57.89,57.72,57.83,18816.0,53.5378,53.6954,53.5378,53.6398,18816.0
2023-03-09 15:30:00,57.82,57.97,57.79,57.95,33025.0,53.6305,53.7697,53.6027,53.7511,33025.0
2023-03-09 15:35:00,57.95,57.96,57.83,57.94,29816.0,53.7511,53.7604,53.6398,53.7418,29816.0
2023-03-09 15:40:00,57.93,58.0,57.91,57.93,25589.0,53.7325,53.7975,53.714,53.7325,25589.0
2023-03-09 15:45:00,57.93,57.94,57.81,57.87,35303.0,53.7325,53.7418,53.6212,53.6769,35303.0
2023-03-09 15:50:00,57.86,57.95,57.8,57.86,60129.0,53.6676,53.7511,53.612,53.6676,60129.0
2023-03-09 15:55:00,57.86,57.9,57.68,57.78,160951.0,53.6676,53.7047,53.5007,53.5934,160951.0
2023-03-10 09:30:00,57.97,57.97,57.83,57.83,28074.0,53.7697,53.7697,53.6398,53.6398,28074.0
2023-03-10 09:35:00,57.83,57.87,57.6,57.64,35471.0,53.6398,53.6769,53.4265,53.4636,35471.0
2023-03-10 09:40:00,57.64,57.66,57.09,57.09,59292.0,53.4636,53.4821,52.9534,52.9534,59292.0
2023-03-10 09:45:00,57.1,57.45,57.09,57.45,68597.0,52.9627,53.2873,52.9534,53.2873,68597.0
2023-03-10 09:50:00,57.41,57.47,57.27,57.31,19645.0,53.2502,53.3059,53.1204,53.1575,19645.0
2023-03-10 09:55:00,57.32,57.37,57.1,57.28,19927.0,53.1667,53.2131,52.9627,53.1296,19927.0
2023-03-10 10:00:00,57.27,57.4,57.27,57.36,8437.0,53.1204,53.241,53.1204,53.2038,8437.0
2023-03-10 10:05:00,57.37,57.43,57.16,57.2,20224.0,53.2131,53.2688,53.0183,53.0554,20224.0
2023-03-10 10:10:00,57.19,57.19,56.93,57.07,52016.0,53.0462,53.0462,52.805,52.9349,52016.0
2023-03-10 10:15:00,57.08,57.1,56.95,56.97,18786.0,52.9441,52.9627,52.8236,52.8421,18786.0
2023-03-10 10:20:00,56.96,57.05,56.7,56.7,34783.0,52.8328,52.9163,52.5917,52.5917,34783.0
2023-03-10 10:25:00,56.71,56.89,56.67,56.86,34020.0,52.6009,52.7679,52.5638,52.7401,34020.0
2023-03-10 10:30:00,56.86,57.07,56.84,57.04,25416.0,52.7401,52.9349,52.7215,52.907,25416.0
2023-03-10 10:35:00,57.07,57.13,57.01,57.05,12563.0,52.9349,52.9905,52.8792,52.9163,12563.0
2023-03-10 10:40:00,57.06,57.13,56.96,56.96,8331.0,52.9256,52.9905,52.8328,52.8328,8331.0
2023-03-10 10:45:00,56.93,56.99,56.91,56.97,12469.0,52.805,52.8607,52.7865,52.8421,12469.0
2023-03-10 10:50:00,57.0,57.01,56.84,56.98,24410.0,52.8699,52.8792,52.7215,52.8514,24410.0
2023-03-10 10:55:00,57.02,57.19,57.02,57.17,9867.0,52.8885,53.0462,52.8885,53.0276,9867.0
2023-03-10 11:00:00,57.16,57.18,57.05,57.1,10647.0,53.0183,53.0369,52.9163,52.9627,10647.0
2023-03-10 11:05:00,57.09,57.13,57.07,57.09,12174.0,52.9534,52.9905,52.9349,52.9534,12174.0
2023-03-10 11:10:00,57.1,57.14,57.01,57.03,14368.0,52.9627,52.9998,52.8792,52.8978,14368.0
2023-03-10 11:15:00,57.02,57.09,56.99,57.08,12066.0,52.8885,52.9534,52.8607,52.9441,12066.0
2023-03-10 11:20:00,57.08,57.28,57.07,57.18,64762.0,52.9441,53.1296,52.9349,53.0369,64762.0
2023-03-10 11:25:00,57.2,57.39,57.18,57.34,36621.0,53.0554,53.2317,53.0369,53.1853,36621.0
2023-03-10 11:30:00,57.35,57.4,57.32,57.36,18896.0,53.1946,53.241,53.1667,53.2038,18896.0
2023-03-10 11:35:00,57.35,57.39,57.18,57.22,20164.0,53.1946,53.2317,53.0369,53.074,20164.0
2023-03-10 11:40:00,57.23,57.23,57.07,57.1,10160.0,53.0833,53.0833,52.9349,52.9627,10160.0
2023-03-10 11:45:00,57.1,57.12,56.9,56.92,12573.0,52.9627,52.9812,52.7772,52.7957,12573.0
2023-03-10 11:50:00,56.92,56.93,56.81,56.82,12838.0,52.7957,52.805,52.6937,52.703,12838.0
2023-03-10 11:55:00,56.8,56.82,56.75,56.76,18305.0,52.6844,52.703,52.638,52.6473,18305.0
2023-03-10 12:00:00,56.77,56.84,56.75,56.8,15520.0,52.6566,52.7215,52.638,52.6844,15520.0
2023-03-10 12:05:00,56.8,56.84,56.69,56.71,10158.0,52.6844,52.7215,52.5824,52.6009,10158.0
2023-03-10 12:10:00,56.71,56.75,56.66,56.67,10225.0,52.6009,52.638,52.5546,52.5638,10225.0
2023-03-10 12:15:00,56.68,56.74,56.66,56.73,20683.0,52.5731,52.6288,52.5546,52.6195,20683.0
2023-03-10 12:20:00,56.72,56.79,56.7,56.73,9902.0,52.6102,52.6752,52.5917,52.6195,9902.0
2023-03-10 12:25:00,56.73,56.77,56.68,56.75,13311.0,52.6195,52.6566,52.5731,52.638,13311.0
2023-03-10 12:30:00,56.76,56.91,56.72,56.87,16062.0,52.6473,52.7865,52.6102,52.7494,16062.0
2023-03-10 12:35:00,56.87,56.93,56.8,56.91,15203.0,52.7494,52.805,52.6844,52.7865,15203.0
2023-03-10 12:40:00,56.92,56.94,56.86,56.92,14773.0,52.7957,52.8143,52.7401,52.7957,14773.0
2023-03-10 12:45:00,56.94,56.94,56.83,56.83,11288.0,52.8143,52.8143,52.7123,52.7123,11288.0
2023-03-10 12:50:00,56.83,56.85,56.78,56.8,10167.0,52.7123,52.7308,52.6659,52.6844,10167.0
2023-03-10 12:55:00,56.81,56.81,56.74,56.74,20654.0,52.6937,52.6937,52.6288,52.6288,20654.0
2023-03-10 13:00:00,56.74,56.81,56.72,56.77,20529.0,52.6288,52.6937,52.6102,52.6566,20529.0
2023-03-10 13:05:00,56.76,56.78,56.69,56.72,13477.0,52.6473,52.6659,52.5824,52.6102,13477.0
2023-03-10 13:10:00,56.73,56.75,56.65,56.65,13951.0,52.6195,52.638,52.5453,52.5453,13951.0
2023-03-10 13:15:00,56.64,56.64,56.46,56.46,12591.0,52.536,52.536,52.3691,52.3691,12591.0
2023-03-10 13:20:00,56.45,56.47,56.31,56.39,23344.0,52.3598,52.3783,52.2299,52.3041,23344.0
2023-03-10 13:25:00,56.38,56.38,56.25,56.35,10031.0,52.2949,52.2949,52.1743,52.267,10031.0
2023-03-10 13:30:00,56.38,56.38,56.29,56.29,10741.0,52.2949,52.2949,52.2114,52.2114,10741.0
2023-03-10 13:35:00,56.28,56.33,56.24,56.3,12511.0,52.2021,52.2485,52.165,52.2207,12511.0
2023-03-10 13:40:00,56.31,56.35,56.29,56.34,10481.0,52.2299,52.267,52.2114,52.2578,10481.0
2023-03-10 13:45:00,56.37,56.38,56.27,56.27,17728.0,52.2856,52.2949,52.1928,52.1928,17728.0
2023-03-10 13:50:00,56.27,56.28,56.18,56.23,13544.0,52.1928,52.2021,52.1093,52.1557,13544.0
2023-03-10 13:55:00,56.22,56.27,56.19,56.26,10822.0,52.1465,52.1928,52.1186,52.1836,10822.0
2023-03-10 14:00:00,56.28,56.52,56.28,56.51,17437.0,52.2021,52.4247,52.2021,52.4154,17437.0
2023-03-10 14:05:00,56.53,56.68,56.49,56.68,14371.0,52.434,52.5731,52.3969,52.5731,14371.0
2023-03-10 14:10:00,56.69,56.79,56.54,56.58,20316.0,52.5824,52.6752,52.4433,52.4804,20316.0
2023-03-10 14:15:00,56.56,56.62,56.46,56.57,13270.0,52.4618,52.5175,52.3691,52.4711,13270.0
2023-03-10 14:20:00,56.58,56.62,56.46,56.46,13758.0,52.4804,52.5175,52.3691,52.3691,13758.0
2023-03-10 14:25:00,56.47,56.49,56.37,56.37,12080.0,52.3783,52.3969,52.2856,52.2856,12080.0
2023-03-10 14:30:00,56.38,56.51,56.38,56.49,21789.0,52.2949,52.4154,52.2949,52.3969,21789.0
2023-03-10 14:35:00,56.48,56.67,56.48,56.63,13967.0,52.3876,52.5638,52.3876,52.5267,13967.0
2023-03-10 14:40:00,56.6,56.68,56.49,56.49,15549.0,52.4989,52.5731,52.3969,52.3969,15549.0
2023-03-10 14:45:00,56.5,56.75,56.5,56.75,19433.0,52.4062,52.638,52.4062,52.638,19433.0
2023-03-10 14:50:00,56.75,56.76,56.65,56.74,15157.0,52.638,52.6473,52.5453,52.6288,15157.0
2023-03-10 14:55:00,56.74,56.81,56.63,56.69,19019.0,52.6288,52.6937,52.5267,52.5824,19019.0
2023-03-10 15:00:00,56.69,56.71,56.58,56.65,18185.0,52.5824,52.6009,52.4804,52.5453,18185.0
2023-03-10 15:05:00,56.64,56.64,56.47,56.61,21515.0,52.536,52.536,52.3783,52.5082,21515.0
2023-03-10 15:10:00,56.62,56.74,56.56,56.6,27551.0,52.5175,52.6288,52.4618,52.4989,27551.0
2023-03-10 15:15:00,56.59,56.69,56.48,56.48,24563.0,52.4896,52.5824,52.3876,52.3876,24563.0
2023-03-10 15:20:00,56.49,56.55,56.46,56.54,24647.0,52.3969,52.4525,52.3691,52.4433,24647.0
2023-03-10 15:25:00,56.55,56.62,56.52,56.59,32564.0,52.4525,52.5175,52.4247,52.4896,32564.0
2023-03-10 15:30:00,56.58,56.62,56.51,56.52,35295.0,52.4804,52.5175,52.4154,52.4247,35295.0
2023-03-10 15:35:00,56.51,56.51,56.41,56.41,25846.0,52.4154,52.4154,52.3227,52.3227,25846.0
2023-03-10 15:40:00,56.41,56.41,56.28,56.29,30083.0,52.3227,52.3227,52.2021,52.2114,30083.0
2023-03-10 15:45:00,56.28,56.32,56.26,56.3,36216.0,52.2021,52.2392,52.1836,52.2207,36216.0
2023-03-10 15:50:00,56.32,56.45,56.26,56.38,60765.0,52.2392,52.3598,52.1836,52.2949,60765.0
2023-03-10 15:55:00,56.38,56.44,56.31,56.37,170601.0,52.2949,52.3505,52.2299,52.2856,170601.0
2023-03-13 09:30:00,56.19,56.37,56.08,56.27,82642.0,52.1186,52.2856,52.0166,52.1928,82642.0
2023-03-13 09:35:00,56.25,56.36,56.18,56.36,52902.0,52.1743,52.2763,52.1093,52.2763,52902.0
2023-03-13 09:40:00,56.46,56.48,56.22,56.36,45505.0,52.3691,52.3876,52.1465,52.2763,45505.0
2023-03-13 09:45:00,56.36,56.59,56.33,56.55,67729.0,52.2763,52.4896,52.2485,52.4525,67729.0
2023-03-13 09:50:00,56.58,56.98,56.57,56.97,67519.0,52.4804,52.8514,52.4711,52.8421,67519.0
2023-03-13 09:55:00,56.97,57.11,56.85,57.0,49331.0,52.8421,52.972,52.7308,52.8699,49331.0
2023-03-13 10:00:00,57.0,57.3,56.92,57.21,49260.0,52.8699,53.1482,52.7957,53.0647,49260.0
2023-03-13 10:05:00,57.2,57.37,57.0,57.28,56628.0,53.0554,53.2131,52.8699,53.1296,56628.0
2023-03-13 10:10:00,57.32,57.35,57.0,57.1,44861.0,53.1667,53.1946,52.8699,52.9627,44861.0
2023-03-13 10:15:00,57.1,57.17,57.02,57.1,44324.0,52.9627,53.0276,52.8885,52.9627,44324.0
2023-03-13 10:20:00,57.08,57.26,56.98,57.05,55999.0,52.9441,53.1111,52.8514,52.9163,55999.0
2023-03-13 10:25:00,57.08,57.17,56.92,57.15,32690.0,52.9441,53.0276,52.7957,53.0091,32690.0
2023-03-13 10:30:00,57.14,57.34,57.07,57.23,67227.0,52.9998,53.1853,52.9349,53.0833,67227.0
2023-03-13 10:35:00,57.25,57.38,57.19,57.34,46953.0,53.1018,53.2224,53.0462,53.1853,46953.0
2023-03-13 10:40:00,57.36,57.59,57.27,57.58,34473.0,53.2038,53.4172,53.1204,53.4079,34473.0
2023-03-13 10:45:00,57.57,57.63,57.46,57.59,56556.0,53.3986,53.4543,53.2966,53.4172,56556.0
2023-03-13 10:50:00,57.6,57.62,57.27,57.37,51032.0,53.4265,53.445,53.1204,53.2131,51032.0
2023-03-13 10:55:00,57.37,57.82,57.35,57.82,43906.0,53.2131,53.6305,53.1946,53.6305,43906.0
2023-03-13 11:00:00,57.84,57.99,57.79,57.83,58232.0,53.6491,53.7882,53.6027,53.6398,58232.0
2023-03-13 11:05:00,57.81,57.98,57.77,57.91,88953.0,53.6212,53.7789,53.5841,53.714,88953.0
2023-03-13 11:10:00,57.88,58.02,57.82,57.89,74825.0,53.6862,53.816,53.6305,53.6954,74825.0
2023-03-13 11:15:00,57.9,58.08,57.86,57.98,49613.0,53.7047,53.8717,53.6676,53.7789,49613.0
2023-03-13 11:20:00,58.03,58.17,57.87,58.02,33028.0,53.8253,53.9552,53.6769,53.816,33028.0
2023-03-13 11:25:00,58.04,58.3,57.99,58.23,42652.0,53.8346,54.0757,53.7882,54.0108,42652.0
2023-03-13 11:30:00,58.24,58.27,57.72,57.73,31652.0,54.0201,54.0479,53.5378,53.547,31652.0
2023-03-13 11:35:00,57.73,57.74,57.47,57.5,49212.0,53.547,53.5563,53.3059,53.3337,49212.0
2023-03-13 11:40:00,57.52,57.73,57.46,57.65,21657.0,53.3523,53.547,53.2966,53.4728,21657.0
2023-03-13 11:45:00,57.66,57.81,57.51,57.75,60150.0,53.4821,53.6212,53.343,53.5656,60150.0
2023-03-13 11:50:00,57.73,57.73,57.53,57.53,31375.0,53.547,53.547,53.3615,53.3615,31375.0
2023-03-13 11:55:00,57.48,57.85,57.43,57.84,25358.0,53.3152,53.6583,53.2688,53.6491,25358.0
2023-03-13 12:00:00,57.83,58.11,57.69,57.75,32089.0,53.6398,53.8995,53.5099,53.5656,32089.0
2023-03-13 12:05:00,57.76,57.9,57.72,57.85,36237.0,53.5749,53.7047,53.5378,53.6583,36237.0
2023-03-13 12:10:00,57.85,57.9,57.69,57.72,25179.0,53.6583,53.7047,53.5099,53.5378,25179.0
2023-03-13 12:15:00,57.72,57.81,57.7,57.79,34095.0,53.5378,53.6212,53.5192,53.6027,34095.0
2023-03-13 12:20:00,57.8,57.83,57.61,57.61,58201.0,53.612,53.6398,53.4357,53.4357,58201.0
2023-03-13 12:25:00,57.61,57.81,57.61,57.77,52880.0,53.4357,53.6212,53.4357,53.5841,52880.0
2023-03-13 12:30:00,57.78,57.79,57.56,57.57,61983.0,53.5934,53.6027,53.3894,53.3986,61983.0
2023-03-13 12:35:00,57.55,57.67,57.51,57.59,23839.0,53.3801,53.4914,53.343,53.4172,23839.0
2023-03-13 12:40:00,57.59,57.75,57.59,57.67,25568.0,53.4172,53.5656,53.4172,53.4914,25568.0
2023-03-13 12:45:00,57.67,57.67,57.26,57.33,31859.0,53.4914,53.4914,53.1111,53.176,31859.0
2023-03-13 12:50:00,57.36,57.58,57.34,57.51,22032.0,53.2038,53.4079,53.1853,53.343,22032.0
2023-03-13 12:55:00,57.51,57.6,57.45,57.52,27561.0,53.343,53.4265,53.2873,53.3523,27561.0
2023-03-13 13:00:00,57.53,57.54,57.28,57.28,21037.0,53.3615,53.3708,53.1296,53.1296,21037.0
2023-03-13 13:05:00,57.27,57.5,57.22,57.49,37954.0,53.1204,53.3337,53.074,53.3244,37954.0
2023-03-13 13:10:00,57.48,57.53,57.43,57.5,21150.0,53.3152,53.3615,53.2688,53.3337,21150.0
2023-03-13 13:15:00,57.49,57.52,57.37,57.46,34045.0,53.3244,53.3523,53.2131,53.2966,34045.0
2023-03-13 13:20:00,57.45,57.47,57.37,57.38,14308.0,53.2873,53.3059,53.2131,53.2224,14308.0
2023-03-13 13:25:00,57.37,57.45,57.34,57.41,27666.0,53.2131,53.2873,53.1853,53.2502,27666.0
2023-03-13 13:30:00,57.43,57.48,57.36,57.36,26863.0,53.2688,53.3152,53.2038,53.2038,26863.0
2023-03-13 13:35:00,57.32,57.6,57.32,57.57,37710.0,53.1667,53.4265,53.1667,53.3986,37710.0
2023-03-13 13:40:00,57.58,57.68,57.5,57.68,75420.0,53.4079,53.5007,53.3337,53.5007,75420.0
2023-03-13 13:45:00,57.69,57.71,57.56,57.6,34719.0,53.5099,53.5285,53.3894,53.4265,34719.0
2023-03-13 13:50:00,57.61,57.65,57.51,57.52,63771.0,53.4357,53.4728,53.343,53.3523,63771.0
2023-03-13 13:55:00,57.51,57.66,57.48,57.52,72227.0,53.343,53.4821,53.3152,53.3523,72227.0
2023-03-13 14:00:00,57.51,57.69,57.51,57.63,47163.0,53.343,53.5099,53.343,53.4543,47163.0
2023-03-13 14:05:00,57.63,57.65,57.51,57.52,16412.0,53.4543,53.4728,53.343,53.3523,16412.0
2023-03-13 14:10:00,57.51,57.55,57.42,57.46,44671.0,53.343,53.3801,53.2595,53.2966,44671.0
2023-03-13 14:15:00,57.45,57.62,57.45,57.5,22238.0,53.2873,53.445,53.2873,53.3337,22238.0
2023-03-13 14:20:00,57.48,57.53,57.39,57.48,17115.0,53.3152,53.3615,53.2317,53.3152,17115.0
2023-03-13 14:25:00,57.49,57.52,57.36,57.39,18375.0,53.3244,53.3523,53.2038,53.2317,18375.0
2023-03-13 14:30:00,57.4,57.57,57.39,57.51,24575.0,53.241,53.3986,53.2317,53.343,24575.0
2023-03-13 14:35:00,57.5,57.51,57.33,57.39,29208.0,53.3337,53.343,53.176,53.2317,29208.0
2023-03-13 14:40:00,57.4,57.57,57.35,57.5,31184.0,53.241,53.3986,53.1946,53.3337,31184.0
2023-03-13 14:45:00,57.5,57.52,57.45,57.46,34873.0,53.3337,53.3523,53.2873,53.2966,34873.0
2023-03-13 14:50:00,57.45,57.47,57.33,57.38,45241.0,53.2873,53.3059,53.176,53.2224,45241.0
2023-03-13 14:55:00,57.38,57.47,57.32,57.45,55748.0,53.2224,53.3059,53.1667,53.2873,55748.0
2023-03-13 15:00:00,57.45,57.52,57.37,57.41,81747.0,53.2873,53.3523,53.2131,53.2502,81747.0
2023-03-13 15:05:00,57.41,57.54,57.35,57.37,48055.0,53.2502,53.3708,53.1946,53.2131,48055.0
2023-03-13 15:10:00,57.37,57.5,57.34,57.48,52964.0,53.2131,53.3337,53.1853,53.3152,52964.0
2023-03-13 15:15:00,57.5,57.51,57.38,57.38,38149.0,53.3337,53.343,53.2224,53.2224,38149.0
2023-03-13 15:20:00,57.38,57.38,57.22,57.23,64895.0,53.2224,53.2224,53.074,53.0833,64895.0
2023-03-13 15:25:00,57.24,57.24,57.02,57.1,35652.0,53.0925,53.0925,52.8885,52.9627,35652.0
2023-03-13 15:30:00,57.1,57.21,57.1,57.13,53379.0,52.9627,53.0647,52.9627,52.9905,53379.0
2023-03-13 15:35:00,57.13,57.33,57.11,57.33,47358.0,52.9905,53.176,52.972,53.176,47358.0
2023-03-13 15:40:00,57.33,57.33,57.19,57.24,55381.0,53.176,53.176,53.0462,53.0925,55381.0
2023-03-13 15:45:00,57.25,57.32,57.19,57.26,55714.0,53.1018,53.1667,53.0462,53.1111,55714.0
2023-03-13 15:50:00,57.25,57.34,57.15,57.27,82591.0,53.1018,53.1853,53.0091,53.1204,82591.0
2023-03-13 15:55:00,57.27,57.31,57.04,57.06,215749.0,53.1204,53.1575,52.907,52.9256,215749.0
2023-03-14 09:30:00,57.76,57.99,57.57,57.68,44017.0,53.5749,53.7882,53.3986,53.5007,44017.0
2023-03-14 09:35:00,57.67,57.82,57.58,57.59,20152.0,53.4914,53.6305,53.4079,53.4172,20152.0
2023-03-14 09:40:00,57.59,57.65,57.48,57.51,13585.0,53.4172,53.4728,53.3152,53.343,13585.0
2023-03-14 09:45:00,57.5,57.64,57.41,57.46,33961.0,53.3337,53.4636,53.2502,53.2966,33961.0
2023-03-14 09:50:00,57.5,57.67,57.47,57.63,42343.0,53.3337,53.4914,53.3059,53.4543,42343.0
2023-03-14 09:55:00,57.62,57.75,57.57,57.61,16002.0,53.445,53.5656,53.3986,53.4357,16002.0
2023-03-14 10:00:00,57.61,57.92,57.58,57.91,33444.0,53.4357,53.7233,53.4079,53.714,33444.0
2023-03-14 10:05:00,57.89,58.07,57.85,58.06,32054.0,53.6954,53.8624,53.6583,53.8531,32054.0
2023-03-14 10:10:00,58.08,58.25,57.98,58.24,80178.0,53.8717,54.0294,53.7789,54.0201,80178.0
2023-03-14 10:15:00,58.24,58.26,58.15,58.25,19336.0,54.0201,54.0386,53.9366,54.0294,19336.0
2023-03-14 10:20:00,58.25,58.36,58.23,58.32,10952.0,54.0294,54.1314,54.0108,54.0943,10952.0
2023-03-14 10:25:00,58.32,58.33,58.23,58.3,10345.0,54.0943,54.1036,54.0108,54.0757,10345.0
2023-03-14 10:30:00,58.31,58.44,58.28,58.32,47877.0,54.085,54.2056,54.0572,54.0943,47877.0
2023-03-14 10:35:00,58.34,58.41,58.31,58.31,33917.0,54.1128,54.1778,54.085,54.085,33917.0
2023-03-14 10:40:00,58.31,58.32,58.23,58.26,89525.0,54.085,54.0943,54.0108,54.0386,89525.0
2023-03-14 10:45:00,58.28,58.37,58.28,58.31,15556.0,54.0572,54.1407,54.0572,54.085,15556.0
2023-03-14 10:50:00,58.33,58.52,58.32,58.5,32725.0,54.1036,54.2798,54.0943,54.2612,32725.0
2023-03-14 10:55:00,58.5,58.51,58.45,58.48,10858.0,54.2612,54.2705,54.2149,54.2427,10858.0
2023-03-14 11:00:00,58.54,58.66,58.48,58.6,25065.0,54.2983,54.4097,54.2427,54.354,25065.0
2023-03-14 11:05:00,58.6,58.86,58.6,58.78,52446.0,54.354,54.5952,54.354,54.521,52446.0
2023-03-14 11:10:00,58.77,58.81,58.62,58.68,17311.0,54.5117,54.5488,54.3726,54.4282,17311.0
2023-03-14 11:15:00,58.7,58.7,58.58,58.63,20679.0,54.4468,54.4468,54.3355,54.3818,20679.0
2023-03-14 11:20:00,58.63,58.68,58.5,58.66,39313.0,54.3818,54.4282,54.2612,54.4097,39313.0
2023-03-14 11:25:00,58.66,58.75,58.6,58.6,15234.0,54.4097,54.4931,54.354,54.354,15234.0
2023-03-14 11:30:00,58.58,58.74,58.58,58.68,13088.0,54.3355,54.4839,54.3355,54.4282,13088.0
2023-03-14 11:35:00,58.69,58.73,58.63,58.7,16104.0,54.4375,54.4746,54.3818,54.4468,16104.0
2023-03-14 11:40:00,58.71,58.71,58.63,58.68,16309.0,54.456,54.456,54.3818,54.4282,16309.0
2023-03-14 11:45:00,58.68,58.68,58.55,58.6,15232.0,54.4282,54.4282,54.3076,54.354,15232.0
2023-03-14 11:50:00,58.61,58.7,58.61,58.7,8642.0,54.3633,54.4468,54.3633,54.4468,8642.0
2023-03-14 11:55:00,58.7,58.7,58.64,58.65,10346.0,54.4468,54.4468,54.3911,54.4004,10346.0
2023-03-14 12:00:00,58.66,58.69,58.52,58.53,20747.0,54.4097,54.4375,54.2798,54.2891,20747.0
2023-03-14 12:05:00,58.53,58.58,58.5,58.56,7353.0,54.2891,54.3355,54.2612,54.3169,7353.0
2023-03-14 12:10:00,58.56,58.65,58.55,58.61,14026.0,54.3169,54.4004,54.3076,54.3633,14026.0
2023-03-14 12:15:00,58.61,58.66,58.51,58.57,20314.0,54.3633,54.4097,54.2705,54.3262,20314.0
2023-03-14 12:20:00,58.57,58.57,58.43,58.46,13012.0,54.3262,54.3262,54.1963,54.2241,13012.0
2023-03-14 12:25:00,58.45,58.45,58.33,58.36,8216.0,54.2149,54.2149,54.1036,54.1314,8216.0
2023-03-14 12:30:00,58.36,58.45,58.34,58.43,10670.0,54.1314,54.2149,54.1128,54.1963,10670.0
2023-03-14 12:35:00,58.45,58.49,58.44,58.49,10595.0,54.2149,54.252,54.2056,54.252,10595.0
2023-03-14 12:40:00,58.48,58.49,58.35,58.46,22506.0,54.2427,54.252,54.1221,54.2241,22506.0
2023-03-14 12:45:00,58.44,58.53,58.43,58.5,9153.0,54.2056,54.2891,54.1963,54.2612,9153.0
2023-03-14 12:50:00,58.5,58.51,58.39,58.44,12648.0,54.2612,54.2705,54.1592,54.2056,12648.0
2023-03-14 12:55:00,58.43,58.46,58.39,58.42,11241.0,54.1963,54.2241,54.1592,54.187,11241.0
2023-03-14 13:00:00,58.41,58.44,58.31,58.31,15718.0,54.1778,54.2056,54.085,54.085,15718.0
2023-03-14 13:05:00,58.3,58.3,58.18,58.18,12978.0,54.0757,54.0757,53.9644,53.9644,12978.0
2023-03-14 13:10:00,58.19,58.2,58.05,58.05,21579.0,53.9737,53.983,53.8439,53.8439,21579.0
2023-03-14 13:15:00,58.04,58.05,57.86,57.99,19702.0,53.8346,53.8439,53.6676,53.7882,19702.0
2023-03-14 13:20:00,57.96,57.96,57.8,57.95,13767.0,53.7604,53.7604,53.612,53.7511,13767.0
2023-03-14 13:25:00,57.96,58.01,57.91,57.93,18000.0,53.7604,53.8068,53.714,53.7325,18000.0
2023-03-14 13:30:00,57.91,57.91,57.81,57.81,13374.0,53.714,53.714,53.6212,53.6212,13374.0
2023-03-14 13:35:00,57.81,57.9,57.79,57.89,21078.0,53.6212,53.7047,53.6027,53.6954,21078.0
2023-03-14 13:40:00,57.88,57.91,57.74,57.75,13607.0,53.6862,53.714,53.5563,53.5656,13607.0
2023-03-14 13:45:00,57.76,57.81,57.72,57.76,10685.0,53.5749,53.6212,53.5378,53.5749,10685.0
2023-03-14 13:50:00,57.77,57.82,57.72,57.8,14924.0,53.5841,53.6305,53.5378,53.612,14924.0
2023-03-14 13:55:00,57.79,57.91,57.76,57.9,53516.0,53.6027,53.714,53.5749,53.7047,53516.0
2023-03-14 14:00:00,57.91,58.01,57.91,57.98,21268.0,53.714,53.8068,53.714,53.7789,21268.0
2023-03-14 14:05:00,57.99,58.01,57.86,57.98,16610.0,53.7882,53.8068,53.6676,53.7789,16610.0
2023-03-14 14:10:00,57.98,58.02,57.96,57.99,20392.0,53.7789,53.816,53.7604,53.7882,20392.0
2023-03-14 14:15:00,57.98,57.99,57.86,57.92,18630.0,53.7789,53.7882,53.6676,53.7233,18630.0
2023-03-14 14:20:00,57.9,57.95,57.82,57.93,13768.0,53.7047,53.7511,53.6305,53.7325,13768.0
2023-03-14 14:25:00,57.92,58.05,57.92,58.02,45858.0,53.7233,53.8439,53.7233,53.816,45858.0
2023-03-14 14:30:00,58.02,58.1,57.99,58.08,29181.0,53.816,53.8902,53.7882,53.8717,29181.0
2023-03-14 14:35:00,58.09,58.14,58.03,58.1,15794.0,53.881,53.9273,53.8253,53.8902,15794.0
2023-03-14 14:40:00,58.1,58.12,58.04,58.1,12639.0,53.8902,53.9088,53.8346,53.8902,12639.0
2023-03-14 14:45:00,58.1,58.28,58.09,58.21,22905.0,53.8902,54.0572,53.881,53.9923,22905.0
2023-03-14 14:50:00,58.21,58.27,58.17,58.22,12607.0,53.9923,54.0479,53.9552,54.0015,12607.0
2023-03-14 14:55:00,58.22,58.22,58.08,58.08,13776.0,54.0015,54.0015,53.8717,53.8717,13776.0
2023-03-14 15:00:00,58.11,58.26,58.1,58.19,15075.0,53.8995,54.0386,53.8902,53.9737,15075.0
2023-03-14 15:05:00,58.18,58.22,58.04,58.07,21803.0,53.9644,54.0015,53.8346,53.8624,21803.0
2023-03-14 15:10:00,58.07,58.07,57.97,57.98,22689.0,53.8624,53.8624,53.7697,53.7789,22689.0
2023-03-14 15:15:00,57.98,58.18,57.98,58.15,30391.0,53.7789,53.9644,53.7789,53.9366,30391.0
2023-03-14 15:20:00,58.16,58.16,58.01,58.03,31706.0,53.9459,53.9459,53.8068,53.8253,31706.0
2023-03-14 15:25:00,58.05,58.14,58.03,58.12,25247.0,53.8439,53.9273,53.8253,53.9088,25247.0
2023-03-14 15:30:00,58.11,58.25,58.1,58.25,47113.0,53.8995,54.0294,53.8902,54.0294,47113.0
2023-03-14 15:35:00,58.26,58.44,58.26,58.32,35166.0,54.0386,54.2056,54.0386,54.0943,35166.0
2023-03-14 15:40:00,58.31,58.35,58.25,58.32,68459.0,54.085,54.1221,54.0294,54.0943,68459.0
2023-03-14 15:45:00,58.33,58.43,58.27,58.43,49805.0,54.1036,54.1963,54.0479,54.1963,49805.0
2023-03-14 15:50:00,58.43,58.55,58.38,58.45,107281.0,54.1963,54.3076,54.1499,54.2149,107281.0
2023-03-14 15:55:00,58.45,58.64,58.45,58.49,333646.0,54.2149,54.3911,54.2149,54.252,333646.0
2023-03-15 09:30:00,58.08,58.15,57.85,57.88,66227.0,53.8717,53.9366,53.6583,53.6862,66227.0
2023-03-15 09:35:00,57.81,57.95,57.59,57.9,22936.0,53.6212,53.7511,53.4172,53.7047,22936.0
2023-03-15 09:40:00,58.0,58.21,57.95,58.21,37573.0,53.7975,53.9923,53.7511,53.9923,37573.0
2023-03-15 09:45:00,58.23,58.35,58.2,58.35,21708.0,54.0108,54.1221,53.983,54.1221,21708.0
2023-03-15 09:50:00,58.39,58.4,58.28,58.33,32556.0,54.1592,54.1685,54.0572,54.1036,32556.0
2023-03-15 09:55:00,58.31,58.31,57.99,58.01,17471.0,54.085,54.085,53.7882,53.8068,17471.0
2023-03-15 10:00:00,57.96,58.0,57.76,57.96,22215.0,53.7604,53.7975,53.5749,53.7604,22215.0
2023-03-15 10:05:00,57.97,58.41,57.97,58.3,27031.0,53.7697,54.1778,53.7697,54.0757,27031.0
2023-03-15 10:10:00,58.34,58.39,58.22,58.22,23532.0,54.1128,54.1592,54.0015,54.0015,23532.0
2023-03-15 10:15:00,58.24,58.27,58.05,58.19,17996.0,54.0201,54.0479,53.8439,53.9737,17996.0
2023-03-15 10:20:00,58.2,58.32,58.18,58.29,19238.0,53.983,54.0943,53.9644,54.0665,19238.0
2023-03-15 10:25:00,58.28,58.3,58.1,58.14,14660.0,54.0572,54.0757,53.8902,53.9273,14660.0
2023-03-15 10:30:00,58.16,58.32,58.13,58.21,17963.0,53.9459,54.0943,53.9181,53.9923,17963.0
2023-03-15 10:35:00,58.18,58.34,58.15,58.25,12023.0,53.9644,54.1128,53.9366,54.0294,12023.0
2023-03-15 10:40:00,58.25,58.25,58.11,58.16,12853.0,54.0294,54.0294,53.8995,53.9459,12853.0
2023-03-15 10:45:00,58.18,58.28,58.15,58.27,13604.0,53.9644,54.0572,53.9366,54.0479,13604.0
2023-03-15 10:50:00,58.28,58.55,58.22,58.54,18670.0,54.0572,54.3076,54.0015,54.2983,18670.0
2023-03-15 10:55:00,58.56,58.61,58.52,58.57,30763.0,54.3169,54.3633,54.2798,54.3262,30763.0
2023-03-15 11:00:00,58.57,58.65,58.51,58.54,40066.0,54.3262,54.4004,54.2705,54.2983,40066.0
2023-03-15 11:05:00,58.53,58.61,58.49,58.54,37636.0,54.2891,54.3633,54.252,54.2983,37636.0
2023-03-15 11:10:00,58.53,58.57,58.46,58.51,26044.0,54.2891,54.3262,54.2241,54.2705,26044.0
2023-03-15 11:15:00,58.49,58.53,58.35,58.41,17838.0,54.252,54.2891,54.1221,54.1778,17838.0
2023-03-15 11:20:00,58.4,58.41,58.19,58.26,25927.0,54.1685,54.1778,53.9737,54.0386,25927.0
2023-03-15 11:25:00,58.25,58.35,58.25,58.31,12054.0,54.0294,54.1221,54.0294,54.085,12054.0
2023-03-15 11:30:00,58.32,58.37,58.29,58.36,22509.0,54.0943,54.1407,54.0665,54.1314,22509.0
2023-03-15 11:35:00,58.32,58.36,58.22,58.23,15183.0,54.0943,54.1314,54.0015,54.0108,15183.0
2023-03-15 11:40:00,58.23,58.43,58.22,58.4,18932.0,54.0108,54.1963,54.0015,54.1685,18932.0
2023-03-15 11:45:00,58.41,58.47,58.28,58.3,21350.0,54.1778,54.2334,54.0572,54.0757,21350.0
2023-03-15 11:50:00,58.32,58.32,58.18,58.31,17678.0,54.0943,54.0943,53.9644,54.085,17678.0
2023-03-15 11:55:00,58.3,58.36,58.25,58.33,12998.0,54.0757,54.1314,54.0294,54.1036,12998.0
2023-03-15 12:00:00,58.32,58.36,58.25,58.25,9834.0,54.0943,54.1314,54.0294,54.0294,9834.0
2023-03-15 12:05:00,58.25,58.26,58.17,58.23,11305.0,54.0294,54.0386,53.9552,54.0108,11305.0
2023-03-15 12:10:00,58.23,58.34,58.21,58.34,6422.0,54.0108,54.1128,53.9923,54.1128,6422.0
2023-03-15 12:15:00,58.33,58.45,58.32,58.36,12459.0,54.1036,54.2149,54.0943,54.1314,12459.0
2023-03-15 12:20:00,58.37,58.39,58.31,58.35,19839.0,54.1407,54.1592,54.085,54.1221,19839.0
2023-03-15 12:25:00,58.33,58.43,58.3,58.42,90384.0,54.1036,54.1963,54.0757,54.187,90384.0
2023-03-15 12:30:00,58.43,58.65,58.42,58.6,25092.0,54.1963,54.4004,54.187,54.354,25092.0
2023-03-15 12:35:00,58.59,58.65,58.55,58.65,9914.0,54.3447,54.4004,54.3076,54.4004,9914.0
2023-03-15 12:40:00,58.64,58.65,58.58,58.62,14623.0,54.3911,54.4004,54.3355,54.3726,14623.0
2023-03-15 12:45:00,58.61,58.62,58.52,58.55,16301.0,54.3633,54.3726,54.2798,54.3076,16301.0
2023-03-15 12:50:00,58.55,58.56,58.34,58.36,12581.0,54.3076,54.3169,54.1128,54.1314,12581.0
2023-03-15 12:55:00,58.34,58.38,58.31,58.33,8639.0,54.1128,54.1499,54.085,54.1036,8639.0
2023-03-15 13:00:00,58.32,58.32,58.25,58.26,11787.0,54.0943,54.0943,54.0294,54.0386,11787.0
2023-03-15 13:05:00,58.27,58.34,58.19,58.19,20043.0,54.0479,54.1128,53.9737,53.9737,20043.0
2023-03-15 13:10:00,58.19,58.25,58.13,58.17,15400.0,53.9737,54.0294,53.9181,53.9552,15400.0
2023-03-15 13:15:00,58.15,58.26,58.14,58.24,26979.0,53.9366,54.0386,53.9273,54.0201,26979.0
2023-03-15 13:20:00,58.22,58.33,58.2,58.33,24321.0,54.0015,54.1036,53.983,54.1036,24321.0
2023-03-15 13:25:00,58.35,58.46,58.33,58.44,21476.0,54.1221,54.2241,54.1036,54.2056,21476.0
2023-03-15 13:30:00,58.44,58.44,58.22,58.3,17042.0,54.2056,54.2056,54.0015,54.0757,17042.0
2023-03-15 13:35:00,58.31,58.43,58.3,58.39,15483.0,54.085,54.1963,54.0757,54.1592,15483.0
2023-03-15 13:40:00,58.39,58.47,58.38,58.47,13910.0,54.1592,54.2334,54.1499,54.2334,13910.0
2023-03-15 13:45:00,58.48,58.52,58.45,58.48,13597.0,54.2427,54.2798,54.2149,54.2427,13597.0
2023-03-15 13:50:00,58.48,58.63,58.47,58.62,21774.0,54.2427,54.3818,54.2334,54.3726,21774.0
2023-03-15 13:55:00,58.63,58.64,58.55,58.63,30690.0,54.3818,54.3911,54.3076,54.3818,30690.0
2023-03-15 14:00:00,58.63,58.63,58.53,58.58,15322.0,54.3818,54.3818,54.2891,54.3355,15322.0
2023-03-15 14:05:00,58.58,58.63,58.54,58.61,15664.0,54.3355,54.3818,54.2983,54.3633,15664.0
2023-03-15 14:10:00,58.61,58.65,58.59,58.63,21590.0,54.3633,54.4004,54.3447,54.3818,21590.0
2023-03-15 14:15:00,58.62,58.78,58.59,58.75,36475.0,54.3726,54.521,54.3447,54.4931,36475.0
2023-03-15 14:20:00,58.74,58.83,58.7,58.79,37059.0,54.4839,54.5673,54.4468,54.5302,37059.0
2023-03-15 14:25:00,58.79,59.07,58.76,58.87,72258.0,54.5302,54.7899,54.5024,54.6044,72258.0
2023-03-15 14:30:00,58.88,59.0,58.84,58.92,17359.0,54.6137,54.725,54.5766,54.6508,17359.0
2023-03-15 14:35:00,58.91,59.04,58.87,58.92,16707.0,54.6415,54.7621,54.6044,54.6508,16707.0
2023-03-15 14:40:00,58.87,58.98,58.87,58.94,30014.0,54.6044,54.7065,54.6044,54.6694,30014.0
2023-03-15 14:45:00,58.94,58.94,58.67,58.7,30456.0,54.6694,54.6694,54.4189,54.4468,30456.0
2023-03-15 14:50:00,58.68,58.7,58.58,58.67,25189.0,54.4282,54.4468,54.3355,54.4189,25189.0
2023-03-15 14:55:00,58.66,58.71,58.57,58.63,15448.0,54.4097,54.456,54.3262,54.3818,15448.0
2023-03-15 15:00:00,58.63,58.68,58.43,58.49,21562.0,54.3818,54.4282,54.1963,54.252,21562.0
2023-03-15 15:05:00,58.48,58.65,58.42,58.49,20323.0,54.2427,54.4004,54.187,54.252,20323.0
2023-03-15 15:10:00,58.48,58.64,58.44,58.61,13846.0,54.2427,54.3911,54.2056,54.3633,13846.0
2023-03-15 15:15:00,58.62,58.72,58.58,58.67,40526.0,54.3726,54.4653,54.3355,54.4189,40526.0
2023-03-15 15:20:00,58.66,58.8,58.61,58.72,69475.0,54.4097,54.5395,54.3633,54.4653,69475.0
2023-03-15 15:25:00,58.73,58.8,58.65,58.7,55937.0,54.4746,54.5395,54.4004,54.4468,55937.0
2023-03-15 15:30:00,58.7,58.8,58.68,58.76,41040.0,54.4468,54.5395,54.4282,54.5024,41040.0
2023-03-15 15:35:00,58.78,58.78,58.63,58.7,45843.0,54.521,54.521,54.3818,54.4468,45843.0
2023-03-15 15:40:00,58.7,58.75,58.57,58.7,68336.0,54.4468,54.4931,54.3262,54.4468,68336.0
2023-03-15 15:45:00,58.67,58.72,58.52,58.55,60677.0,54.4189,54.4653,54.2798,54.3076,60677.0
2023-03-15 15:50:00,58.55,58.61,58.49,58.55,89640.0,54.3076,54.3633,54.252,54.3076,89640.0
2023-03-15 15:55:00,58.55,58.67,58.5,58.65,310688.0,54.3076,54.4189,54.2612,54.4004,310688.0
2023-03-16 09:30:00,58.03,58.21,57.99,58.13,59017.0,53.8253,53.9923,53.7882,53.9181,59017.0
2023-03-16 09:35:00,58.15,58.21,57.92,57.95,22980.0,53.9366,53.9923,53.7233,53.7511,22980.0
2023-03-16 09:40:00,57.96,58.21,57.9,58.02,26407.0,53.7604,53.9923,53.7047,53.816,26407.0
2023-03-16 09:45:00,58.05,58.32,58.05,58.29,16956.0,53.8439,54.0943,53.8439,54.0665,16956.0
2023-03-16 09:50:00,58.3,58.33,58.08,58.18,8722.0,54.0757,54.1036,53.8717,53.9644,8722.0
2023-03-16 09:55:00,58.17,58.35,58.13,58.3,17189.0,53.9552,54.1221,53.9181,54.0757,17189.0
2023-03-16 10:00:00,58.33,58.4,58.31,58.35,23323.0,54.1036,54.1685,54.085,54.1221,23323.0
2023-03-16 10:05:00,58.34,58.38,58.08,58.13,12041.0,54.1128,54.1499,53.8717,53.9181,12041.0
2023-03-16 10:10:00,58.11,58.19,57.99,58.15,6830.0,53.8995,53.9737,53.7882,53.9366,6830.0
2023-03-16 10:15:00,58.16,58.33,58.15,58.3,15163.0,53.9459,54.1036,53.9366,54.0757,15163.0
2023-03-16 10:20:00,58.27,58.28,58.19,58.25,26493.0,54.0479,54.0572,53.9737,54.0294,26493.0
2023-03-16 10:25:00,58.26,58.34,58.22,58.34,32809.0,54.0386,54.1128,54.0015,54.1128,32809.0
2023-03-16 10:30:00,58.3,58.33,58.2,58.33,23686.0,54.0757,54.1036,53.983,54.1036,23686.0
2023-03-16 10:35:00,58.33,58.42,58.31,58.35,19529.0,54.1036,54.187,54.085,54.1221,19529.0
2023-03-16 10:40:00,58.34,58.46,58.33,58.44,16119.0,54.1128,54.2241,54.1036,54.2056,16119.0
2023-03-16 10:45:00,58.43,58.63,58.38,58.56,41447.0,54.1963,54.3818,54.1499,54.3169,41447.0
2023-03-16 10:50:00,58.56,58.75,58.54,58.71,32572.0,54.3169,54.4931,54.2983,54.456,32572.0
2023-03-16 10:55:00,58.71,58.88,58.69,58.7,32219.0,54.456,54.6137,54.4375,54.4468,32219.0
2023-03-16 11:00:00,58.7,58.74,58.63,58.67,19236.0,54.4468,54.4839,54.3818,54.4189,19236.0
2023-03-16 11:05:00,58.67,58.89,58.66,58.84,28845.0,54.4189,54.623,54.4097,54.5766,28845.0
2023-03-16 11:10:00,58.83,59.08,58.8,59.08,18163.0,54.5673,54.7992,54.5395,54.7992,18163.0
2023-03-16 11:15:00,59.07,59.16,59.01,59.1,31503.0,54.7899,54.8734,54.7343,54.8178,31503.0
2023-03-16 11:20:00,59.09,59.1,58.99,59.0,21127.0,54.8085,54.8178,54.7157,54.725,21127.0
2023-03-16 11:25:00,59.0,59.13,59.0,59.05,47046.0,54.725,54.8456,54.725,54.7714,47046.0
2023-03-16 11:30:00,59.06,59.14,59.02,59.04,18361.0,54.7807,54.8549,54.7436,54.7621,18361.0
2023-03-16 11:35:00,59.07,59.15,59.06,59.1,10267.0,54.7899,54.8642,54.7807,54.8178,10267.0
2023-03-16 11:40:00,59.11,59.26,59.11,59.21,11741.0,54.827,54.9662,54.827,54.9198,11741.0
2023-03-16 11:45:00,59.21,59.21,59.06,59.06,9876.0,54.9198,54.9198,54.7807,54.7807,9876.0
2023-03-16 11:50:00,59.05,59.07,58.98,59.06,8502.0,54.7714,54.7899,54.7065,54.7807,8502.0
2023-03-16 11:55:00,59.06,59.08,59.0,59.0,10869.0,54.7807,54.7992,54.725,54.725,10869.0
2023-03-16 12:00:00,58.99,59.02,58.82,58.84,12382.0,54.7157,54.7436,54.5581,54.5766,12382.0
2023-03-16 12:05:00,58.85,58.91,58.81,58.88,7701.0,54.5859,54.6415,54.5488,54.6137,7701.0
2023-03-16 12:10:00,58.88,58.92,58.85,58.92,12023.0,54.6137,54.6508,54.5859,54.6508,12023.0
2023-03-16 12:15:00,58.92,58.96,58.89,58.9,10850.0,54.6508,54.6879,54.623,54.6323,10850.0
2023-03-16 12:20:00,58.91,58.93,58.87,58.92,10076.0,54.6415,54.6601,54.6044,54.6508,10076.0
2023-03-16 12:25:00,58.92,58.95,58.89,58.9,12107.0,54.6508,54.6786,54.623,54.6323,12107.0
2023-03-16 12:30:00,58.88,58.89,58.63,58.66,12209.0,54.6137,54.623,54.3818,54.4097,12209.0
2023-03-16 12:35:00,58.65,58.66,58.52,58.58,8345.0,54.4004,54.4097,54.2798,54.3355,8345.0
2023-03-16 12:40:00,58.6,58.6,58.38,58.41,36438.0,54.354,54.354,54.1499,54.1778,36438.0
2023-03-16 12:45:00,58.42,58.6,58.42,58.58,21120.0,54.187,54.354,54.187,54.3355,21120.0
2023-03-16 12:50:00,58.61,58.85,58.58,58.64,47515.0,54.3633,54.5859,54.3355,54.3911,47515.0
2023-03-16 12:55:00,58.65,58.75,58.62,58.7,10855.0,54.4004,54.4931,54.3726,54.4468,10855.0
2023-03-16 13:00:00,58.69,58.86,58.63,58.86,15559.0,54.4375,54.5952,54.3818,54.5952,15559.0
2023-03-16 13:05:00,58.85,58.88,58.77,58.77,8762.0,54.5859,54.6137,54.5117,54.5117,8762.0
2023-03-16 13:10:00,58.77,58.86,58.76,58.8,10050.0,54.5117,54.5952,54.5024,54.5395,10050.0
2023-03-16 13:15:00,58.81,58.81,58.64,58.68,26430.0,54.5488,54.5488,54.3911,54.4282,26430.0
2023-03-16 13:20:00,58.68,58.78,58.68,58.76,21146.0,54.4282,54.521,54.4282,54.5024,21146.0
2023-03-16 13:25:00,58.77,58.86,58.74,58.85,27373.0,54.5117,54.5952,54.4839,54.5859,27373.0
2023-03-16 13:30:00,58.85,58.94,58.84,58.9,21604.0,54.5859,54.6694,54.5766,54.6323,21604.0
2023-03-16 13:35:00,58.88,58.99,58.88,58.99,27871.0,54.6137,54.7157,54.6137,54.7157,27871.0
2023-03-16 13:40:00,58.99,59.07,58.99,59.05,35012.0,54.7157,54.7899,54.7157,54.7714,35012.0
2023-03-16 13:45:00,59.05,59.13,59.0,59.1,20692.0,54.7714,54.8456,54.725,54.8178,20692.0
2023-03-16 13:50:00,59.09,59.14,59.03,59.13,13958.0,54.8085,54.8549,54.7528,54.8456,13958.0
2023-03-16 13:55:00,59.12,59.13,59.07,59.12,11547.0,54.8363,54.8456,54.7899,54.8363,11547.0
2023-03-16 14:00:00,59.12,59.14,59.06,59.08,15888.0,54.8363,54.8549,54.7807,54.7992,15888.0
2023-03-16 14:05:00,59.07,59.07,58.88,58.94,10328.0,54.7899,54.7899,54.6137,54.6694,10328.0
2023-03-16 14:10:00,58.94,58.94,58.8,58.8,6260.0,54.6694,54.6694,54.5395,54.5395,6260.0
2023-03-16 14:15:00,58.79,58.98,58.78,58.98,15820.0,54.5302,54.7065,54.521,54.7065,15820.0
2023-03-16 14:20:00,58.98,58.98,58.91,58.95,13624.0,54.7065,54.7065,54.6415,54.6786,13624.0
2023-03-16 14:25:00,58.95,58.99,58.94,58.98,16263.0,54.6786,54.7157,54.6694,54.7065,16263.0
2023-03-16 14:30:00,58.99,59.0,58.84,58.87,11345.0,54.7157,54.725,54.5766,54.6044,11345.0
2023-03-16 14:35:00,58.88,58.97,58.87,58.95,13509.0,54.6137,54.6972,54.6044,54.6786,13509.0
2023-03-16 14:40:00,58.95,59.06,58.94,59.06,9750.0,54.6786,54.7807,54.6694,54.7807,9750.0
2023-03-16 14:45:00,59.06,59.08,59.01,59.04,11638.0,54.7807,54.7992,54.7343,54.7621,11638.0
2023-03-16 14:50:00,59.03,59.08,59.02,59.07,8893.0,54.7528,54.7992,54.7436,54.7899,8893.0
2023-03-16 14:55:00,59.08,59.22,59.06,59.22,25735.0,54.7992,54.9291,54.7807,54.9291,25735.0
2023-03-16 15:00:00,59.23,59.24,59.1,59.13,20492.0,54.9384,54.9476,54.8178,54.8456,20492.0
2023-03-16 15:05:00,59.13,59.15,59.05,59.05,16920.0,54.8456,54.8642,54.7714,54.7714,16920.0
2023-03-16 15:10:00,59.07,59.19,59.06,59.12,12195.0,54.7899,54.9013,54.7807,54.8363,12195.0
2023-03-16 15:15:00,59.11,59.15,59.06,59.09,12975.0,54.827,54.8642,54.7807,54.8085,12975.0
2023-03-16 15:20:00,59.1,59.14,59.05,59.12,25576.0,54.8178,54.8549,54.7714,54.8363,25576.0
2023-03-16 15:25:00,59.11,59.13,59.01,59.08,23216.0,54.827,54.8456,54.7343,54.7992,23216.0
2023-03-16 15:30:00,59.08,59.08,59.0,59.04,38088.0,54.7992,54.7992,54.725,54.7621,38088.0
2023-03-16 15:35:00,59.03,59.07,58.97,59.04,41983.0,54.7528,54.7899,54.6972,54.7621,41983.0
2023-03-16 15:40:00,59.04,59.25,58.99,59.23,38466.0,54.7621,54.9569,54.7157,54.9384,38466.0
2023-03-16 15:45:00,59.23,59.23,59.04,59.14,57137.0,54.9384,54.9384,54.7621,54.8549,57137.0
2023-03-16 15:50:00,59.15,59.24,59.13,59.23,92844.0,54.8642,54.9476,54.8456,54.9384,92844.0
2023-03-16 15:55:00,59.23,59.26,59.11,59.16,235960.0,54.9384,54.9662,54.827,54.8734,235960.0
2023-03-17 09:30:00,58.97,59.18,58.7,58.95,757717.0,54.6972,54.892,54.4468,54.6786,757717.0
2023-03-17 09:35:00,58.99,59.03,58.61,58.61,14061.0,54.7157,54.7528,54.3633,54.3633,14061.0
2023-03-17 09:40:00,58.64,58.82,58.57,58.76,32796.0,54.3911,54.5581,54.3262,54.5024,32796.0
2023-03-17 09:45:00,58.74,58.98,58.71,58.76,21830.0,54.4839,54.7065,54.456,54.5024,21830.0
2023-03-17 09:50:00,58.78,58.78,58.42,58.51,13587.0,54.521,54.521,54.187,54.2705,13587.0
2023-03-17 09:55:00,58.51,58.58,58.45,58.49,8129.0,54.2705,54.3355,54.2149,54.252,8129.0
2023-03-17 10:00:00,58.56,58.74,58.56,58.66,14948.0,54.3169,54.4839,54.3169,54.4097,14948.0
2023-03-17 10:05:00,58.66,58.66,58.41,58.46,11011.0,54.4097,54.4097,54.1778,54.2241,11011.0
2023-03-17 10:10:00,58.44,58.44,58.26,58.35,9808.0,54.2056,54.2056,54.0386,54.1221,9808.0
2023-03-17 10:15:00,58.36,58.51,58.35,58.46,14346.0,54.1314,54.2705,54.1221,54.2241,14346.0
2023-03-17 10:20:00,58.45,58.45,58.16,58.16,14253.0,54.2149,54.2149,53.9459,53.9459,14253.0
2023-03-17 10:25:00,58.14,58.23,58.04,58.2,22762.0,53.9273,54.0108,53.8346,53.983,22762.0
2023-03-17 10:30:00,58.22,58.29,58.08,58.08,17541.0,54.0015,54.0665,53.8717,53.8717,17541.0
2023-03-17 10:35:00,58.07,58.18,58.05,58.16,37286.0,53.8624,53.9644,53.8439,53.9459,37286.0
2023-03-17 10:40:00,58.15,58.21,58.07,58.12,21131.0,53.9366,53.9923,53.8624,53.9088,21131.0
2023-03-17 10:45:00,58.13,58.21,58.1,58.13,18976.0,53.9181,53.9923,53.8902,53.9181,18976.0
2023-03-17 10:50:00,58.09,58.15,58.03,58.1,17249.0,53.881,53.9366,53.8253,53.8902,17249.0
2023-03-17 10:55:00,58.11,58.2,58.07,58.19,16320.0,53.8995,53.983,53.8624,53.9737,16320.0
2023-03-17 11:00:00,58.19,58.33,58.19,58.33,15830.0,53.9737,54.1036,53.9737,54.1036,15830.0
2023-03-17 11:05:00,58.37,58.51,58.34,58.5,10516.0,54.1407,54.2705,54.1128,54.2612,10516.0
2023-03-17 11:10:00,58.49,58.55,58.46,58.53,11666.0,54.252,54.3076,54.2241,54.2891,11666.0
2023-03-17 11:15:00,58.53,58.6,58.48,58.48,16840.0,54.2891,54.354,54.2427,54.2427,16840.0
2023-03-17 11:20:00,58.48,58.53,58.38,58.39,19014.0,54.2427,54.2891,54.1499,54.1592,19014.0
2023-03-17 11:25:00,58.38,58.39,58.3,58.38,15842.0,54.1499,54.1592,54.0757,54.1499,15842.0
2023-03-17 11:30:00,58.39,58.56,58.34,58.56,13634.0,54.1592,54.3169,54.1128,54.3169,13634.0
2023-03-17 11:35:00,58.57,58.63,58.39,58.41,13397.0,54.3262,54.3818,54.1592,54.1778,13397.0
2023-03-17 11:40:00,58.43,58.46,58.38,58.43,10841.0,54.1963,54.2241,54.1499,54.1963,10841.0
2023-03-17 11:45:00,58.43,58.53,58.42,58.48,26923.0,54.1963,54.2891,54.187,54.2427,26923.0
2023-03-17 11:50:00,58.48,58.51,58.29,58.29,18360.0,54.2427,54.2705,54.0665,54.0665,18360.0
2023-03-17 11:55:00,58.28,58.3,58.21,58.27,13167.0,54.0572,54.0757,53.9923,54.0479,13167.0
2023-03-17 12:00:00,58.29,58.37,58.25,58.28,18061.0,54.0665,54.1407,54.0294,54.0572,18061.0
2023-03-17 12:05:00,58.27,58.37,58.24,58.36,9346.0,54.0479,54.1407,54.0201,54.1314,9346.0
2023-03-17 12:10:00,58.35,58.38,58.28,58.37,20615.0,54.1221,54.1499,54.0572,54.1407,20615.0
2023-03-17 12:15:00,58.37,58.4,58.31,58.35,18620.0,54.1407,54.1685,54.085,54.1221,18620.0
2023-03-17 12:20:00,58.35,58.37,58.3,58.32,11006.0,54.1221,54.1407,54.0757,54.0943,11006.0
2023-03-17 12:25:00,58.33,58.49,58.33,58.46,37870.0,54.1036,54.252,54.1036,54.2241,37870.0
2023-03-17 12:30:00,58.45,58.55,58.37,58.38,27824.0,54.2149,54.3076,54.1407,54.1499,27824.0
2023-03-17 12:35:00,58.38,58.45,58.37,58.41,12208.0,54.1499,54.2149,54.1407,54.1778,12208.0
2023-03-17 12:40:00,58.41,58.5,58.39,58.5,18799.0,54.1778,54.2612,54.1592,54.2612,18799.0
2023-03-17 12:45:00,58.51,58.54,58.46,58.47,14802.0,54.2705,54.2983,54.2241,54.2334,14802.0
2023-03-17 12:50:00,58.48,58.51,58.37,58.38,11393.0,54.2427,54.2705,54.1407,54.1499,11393.0
2023-03-17 12:55:00,58.37,58.38,58.32,58.36,10809.0,54.1407,54.1499,54.0943,54.1314,10809.0
2023-03-17 13:00:00,58.37,58.37,58.25,58.27,8202.0,54.1407,54.1407,54.0294,54.0479,8202.0
2023-03-17 13:05:00,58.28,58.38,58.28,58.31,14190.0,54.0572,54.1499,54.0572,54.085,14190.0
2023-03-17 13:10:00,58.28,58.33,58.24,58.32,12630.0,54.0572,54.1036,54.0201,54.0943,12630.0
2023-03-17 13:15:00,58.33,58.4,58.32,58.37,19001.0,54.1036,54.1685,54.0943,54.1407,19001.0
2023-03-17 13:20:00,58.37,58.47,58.36,58.43,12625.0,54.1407,54.2334,54.1314,54.1963,12625.0
2023-03-17 13:25:00,58.43,58.47,58.42,58.43,13744.0,54.1963,54.2334,54.187,54.1963,13744.0
2023-03-17 13:30:00,58.43,58.48,58.37,58.38,29296.0,54.1963,54.2427,54.1407,54.1499,29296.0
2023-03-17 13:35:00,58.37,58.44,58.36,58.42,25598.0,54.1407,54.2056,54.1314,54.187,25598.0
2023-03-17 13:40:00,58.43,58.43,58.34,58.36,15570.0,54.1963,54.1963,54.1128,54.1314,15570.0
2023-03-17 13:45:00,58.35,58.47,58.35,58.45,27279.0,54.1221,54.2334,54.1221,54.2149,27279.0
2023-03-17 13:50:00,58.45,58.49,58.41,58.43,20261.0,54.2149,54.252,54.1778,54.1963,20261.0
2023-03-17 13:55:00,58.43,58.44,58.36,58.43,20702.0,54.1963,54.2056,54.1314,54.1963,20702.0
2023-03-17 14:00:00,58.44,58.56,58.44,58.5,14882.0,54.2056,54.3169,54.2056,54.2612,14882.0
2023-03-17 14:05:00,58.51,58.54,58.39,58.45,10526.0,54.2705,54.2983,54.1592,54.2149,10526.0
2023-03-17 14:10:00,58.45,58.46,58.39,58.41,15823.0,54.2149,54.2241,54.1592,54.1778,15823.0
2023-03-17 14:15:00,58.42,58.47,58.38,58.41,13925.0,54.187,54.2334,54.1499,54.1778,13925.0
2023-03-17 14:20:00,58.4,58.45,58.25,58.26,13818.0,54.1685,54.2149,54.0294,54.0386,13818.0
2023-03-17 14:25:00,58.25,58.25,58.14,58.2,19824.0,54.0294,54.0294,53.9273,53.983,19824.0
2023-03-17 14:30:00,58.2,58.34,58.2,58.27,21213.0,53.983,54.1128,53.983,54.0479,21213.0
2023-03-17 14:35:00,58.29,58.34,58.27,58.31,16397.0,54.0665,54.1128,54.0479,54.085,16397.0
2023-03-17 14:40:00,58.3,58.36,58.24,58.33,26438.0,54.0757,54.1314,54.0201,54.1036,26438.0
2023-03-17 14:45:00,58.33,58.39,58.29,58.37,41907.0,54.1036,54.1592,54.0665,54.1407,41907.0
2023-03-17 14:50:00,58.37,58.52,58.28,58.52,72136.0,54.1407,54.2798,54.0572,54.2798,72136.0
2023-03-17 14:55:00,58.53,58.55,58.46,58.47,13776.0,54.2891,54.3076,54.2241,54.2334,13776.0
2023-03-17 15:00:00,58.48,58.5,58.29,58.38,17021.0,54.2427,54.2612,54.0665,54.1499,17021.0
2023-03-17 15:05:00,58.38,58.44,58.34,58.41,16938.0,54.1499,54.2056,54.1128,54.1778,16938.0
2023-03-17 15:10:00,58.4,58.54,58.39,58.51,24829.0,54.1685,54.2983,54.1592,54.2705,24829.0
2023-03-17 15:15:00,58.51,58.54,58.45,58.5,51251.0,54.2705,54.2983,54.2149,54.2612,51251.0
2023-03-17 15:20:00,58.49,58.53,58.41,58.47,36955.0,54.252,54.2891,54.1778,54.2334,36955.0
2023-03-17 15:25:00,58.47,58.54,58.43,58.51,39637.0,54.2334,54.2983,54.1963,54.2705,39637.0
2023-03-17 15:30:00,58.51,58.52,58.4,58.52,33450.0,54.2705,54.2798,54.1685,54.2798,33450.0
2023-03-17 15:35:00,58.52,58.54,58.34,58.38,80409.0,54.2798,54.2983,54.1128,54.1499,80409.0
2023-03-17 15:40:00,58.37,58.52,58.37,58.52,65079.0,54.1407,54.2798,54.1407,54.2798,65079.0
2023-03-17 15:45:00,58.52,58.52,58.43,58.48,121692.0,54.2798,54.2798,54.1963,54.2427,121692.0
2023-03-17 15:50:00,58.5,58.64,58.45,58.6,204608.0,54.2612,54.3911,54.2149,54.354,204608.0
2023-03-17 15:55:00,58.61,58.67,58.51,58.56,299483.0,54.3633,54.4189,54.2705,54.3169,299483.0
2023-03-20 09:30:00,58.78,59.05,58.63,58.87,52896.0,54.521,54.7714,54.3818,54.6044,52896.0
2023-03-20 09:35:00,58.88,58.95,58.7,58.72,36160.0,54.6137,54.6786,54.4468,54.4653,36160.0
2023-03-20 09:40:00,58.74,59.02,58.71,58.88,26992.0,54.4839,54.7436,54.456,54.6137,26992.0
2023-03-20 09:45:00,58.9,59.01,58.83,59.0,22492.0,54.6323,54.7343,54.5673,54.725,22492.0
2023-03-20 09:50:00,59.01,59.2,59.01,59.15,12203.0,54.7343,54.9105,54.7343,54.8642,12203.0
2023-03-20 09:55:00,59.15,59.24,59.12,59.14,36741.0,54.8642,54.9476,54.8363,54.8549,36741.0
2023-03-20 10:00:00,59.15,59.32,59.14,59.22,33850.0,54.8642,55.0218,54.8549,54.9291,33850.0
2023-03-20 10:05:00,59.21,59.32,59.2,59.25,26103.0,54.9198,55.0218,54.9105,54.9569,26103.0
2023-03-20 10:10:00,59.23,59.23,59.09,59.13,27309.0,54.9384,54.9384,54.8085,54.8456,27309.0
2023-03-20 10:15:00,59.13,59.16,58.97,58.97,21789.0,54.8456,54.8734,54.6972,54.6972,21789.0
2023-03-20 10:20:00,59.0,59.14,58.96,59.14,20515.0,54.725,54.8549,54.6879,54.8549,20515.0
2023-03-20 10:25:00,59.15,59.16,59.03,59.1,20567.0,54.8642,54.8734,54.7528,54.8178,20567.0
2023-03-20 10:30:00,59.11,59.11,58.93,58.99,23371.0,54.827,54.827,54.6601,54.7157,23371.0
2023-03-20 10:35:00,59.0,59.06,58.96,59.05,15021.0,54.725,54.7807,54.6879,54.7714,15021.0
2023-03-20 10:40:00,59.06,59.13,59.04,59.06,17141.0,54.7807,54.8456,54.7621,54.7807,17141.0
2023-03-20 10:45:00,59.05,59.2,59.04,59.2,12179.0,54.7714,54.9105,54.7621,54.9105,12179.0
2023-03-20 10:50:00,59.2,59.29,59.16,59.29,10700.0,54.9105,54.994,54.8734,54.994,10700.0
2023-03-20 10:55:00,59.28,59.37,59.27,59.31,12138.0,54.9847,55.0682,54.9755,55.0126,12138.0
2023-03-20 11:00:00,59.3,59.46,59.3,59.4,11295.0,55.0033,55.1517,55.0033,55.096,11295.0
2023-03-20 11:05:00,59.39,59.39,59.29,59.33,13494.0,55.0868,55.0868,54.994,55.0311,13494.0
2023-03-20 11:10:00,59.32,59.35,59.23,59.26,14482.0,55.0218,55.0497,54.9384,54.9662,14482.0
2023-03-20 11:15:00,59.26,59.26,59.16,59.18,12506.0,54.9662,54.9662,54.8734,54.892,12506.0
2023-03-20 11:20:00,59.19,59.2,59.14,59.18,12217.0,54.9013,54.9105,54.8549,54.892,12217.0
2023-03-20 11:25:00,59.18,59.19,59.09,59.17,23800.0,54.892,54.9013,54.8085,54.8827,23800.0
2023-03-20 11:30:00,59.17,59.2,59.09,59.1,21997.0,54.8827,54.9105,54.8085,54.8178,21997.0
2023-03-20 11:35:00,59.09,59.14,59.02,59.1,23060.0,54.8085,54.8549,54.7436,54.8178,23060.0
2023-03-20 11:40:00,59.09,59.13,59.05,59.07,15863.0,54.8085,54.8456,54.7714,54.7899,15863.0
2023-03-20 11:45:00,59.06,59.14,59.03,59.1,32868.0,54.7807,54.8549,54.7528,54.8178,32868.0
2023-03-20 11:50:00,59.09,59.21,59.09,59.21,19224.0,54.8085,54.9198,54.8085,54.9198,19224.0
2023-03-20 11:55:00,59.22,59.3,59.19,59.29,15196.0,54.9291,55.0033,54.9013,54.994,15196.0
2023-03-20 12:00:00,59.31,59.41,59.31,59.35,11861.0,55.0126,55.1053,55.0126,55.0497,11861.0
2023-03-20 12:05:00,59.34,59.38,59.3,59.32,9086.0,55.0404,55.0775,55.0033,55.0218,9086.0
2023-03-20 12:10:00,59.31,59.31,59.09,59.16,12062.0,55.0126,55.0126,54.8085,54.8734,12062.0
2023-03-20 12:15:00,59.16,59.16,59.01,59.05,13690.0,54.8734,54.8734,54.7343,54.7714,13690.0
2023-03-20 12:20:00,59.05,59.13,59.04,59.1,27753.0,54.7714,54.8456,54.7621,54.8178,27753.0
2023-03-20 12:25:00,59.09,59.1,59.03,59.06,13721.0,54.8085,54.8178,54.7528,54.7807,13721.0
2023-03-20 12:30:00,59.08,59.11,59.03,59.11,16093.0,54.7992,54.827,54.7528,54.827,16093.0
2023-03-20 12:35:00,59.12,59.12,59.05,59.08,11475.0,54.8363,54.8363,54.7714,54.7992,11475.0
2023-03-20 12:40:00,59.08,59.19,59.04,59.19,16019.0,54.7992,54.9013,54.7621,54.9013,16019.0
2023-03-20 12:45:00,59.18,59.21,59.13,59.16,7837.0,54.892,54.9198,54.8456,54.8734,7837.0
2023-03-20 12:50:00,59.17,59.33,59.17,59.31,10746.0,54.8827,55.0311,54.8827,55.0126,10746.0
2023-03-20 12:55:00,59.33,59.4,59.29,59.32,10229.0,55.0311,55.096,54.994,55.0218,10229.0
2023-03-20 13:00:00,59.32,59.37,59.31,59.36,6743.0,55.0218,55.0682,55.0126,55.0589,6743.0
2023-03-20 13:05:00,59.38,59.42,59.33,59.38,32599.0,55.0775,55.1146,55.0311,55.0775,32599.0
2023-03-20 13:10:00,59.37,59.41,59.36,59.36,12473.0,55.0682,55.1053,55.0589,55.0589,12473.0
2023-03-20 13:15:00,59.37,59.41,59.33,59.36,10669.0,55.0682,55.1053,55.0311,55.0589,10669.0
2023-03-20 13:20:00,59.35,59.39,59.34,59.39,10008.0,55.0497,55.0868,55.0404,55.0868,10008.0
2023-03-20 13:25:00,59.39,59.39,59.35,59.36,10875.0,55.0868,55.0868,55.0497,55.0589,10875.0
2023-03-20 13:30:00,59.37,59.39,59.3,59.3,13370.0,55.0682,55.0868,55.0033,55.0033,13370.0
2023-03-20 13:35:00,59.3,59.31,59.27,59.3,6769.0,55.0033,55.0126,54.9755,55.0033,6769.0
2023-03-20 13:40:00,59.32,59.34,59.28,59.31,15706.0,55.0218,55.0404,54.9847,55.0126,15706.0
2023-03-20 13:45:00,59.31,59.31,59.26,59.28,14098.0,55.0126,55.0126,54.9662,54.9847,14098.0
2023-03-20 13:50:00,59.28,59.28,59.17,59.17,14275.0,54.9847,54.9847,54.8827,54.8827,14275.0
2023-03-20 13:55:00,59.18,59.27,59.18,59.26,21749.0,54.892,54.9755,54.892,54.9662,21749.0
2023-03-20 14:00:00,59.27,59.3,59.17,59.19,20952.0,54.9755,55.0033,54.8827,54.9013,20952.0
2023-03-20 14:05:00,59.2,59.2,59.13,59.18,16981.0,54.9105,54.9105,54.8456,54.892,16981.0
2023-03-20 14:10:00,59.18,59.25,59.17,59.25,18593.0,54.892,54.9569,54.8827,54.9569,18593.0
2023-03-20 14:15:00,59.25,59.26,59.21,59.26,12697.0,54.9569,54.9662,54.9198,54.9662,12697.0
2023-03-20 14:20:00,59.25,59.31,59.23,59.29,22531.0,54.9569,55.0126,54.9384,54.994,22531.0
2023-03-20 14:25:00,59.29,59.34,59.27,59.31,15989.0,54.994,55.0404,54.9755,55.0126,15989.0
2023-03-20 14:30:00,59.31,59.34,59.24,59.3,22678.0,55.0126,55.0404,54.9476,55.0033,22678.0
2023-03-20 14:35:00,59.29,59.3,59.2,59.22,9879.0,54.994,55.0033,54.9105,54.9291,9879.0
2023-03-20 14:40:00,59.22,59.25,59.2,59.25,12199.0,54.9291,54.9569,54.9105,54.9569,12199.0
2023-03-20 14:45:00,59.26,59.31,59.24,59.27,16753.0,54.9662,55.0126,54.9476,54.9755,16753.0
2023-03-20 14:50:00,59.28,59.34,59.28,59.32,38005.0,54.9847,55.0404,54.9847,55.0218,38005.0
2023-03-20 14:55:00,59.31,59.33,59.26,59.31,16967.0,55.0126,55.0311,54.9662,55.0126,16967.0
2023-03-20 15:00:00,59.3,59.31,59.27,59.29,15167.0,55.0033,55.0126,54.9755,54.994,15167.0
2023-03-20 15:05:00,59.29,59.31,59.26,59.26,16724.0,54.994,55.0126,54.9662,54.9662,16724.0
2023-03-20 15:10:00,59.26,59.3,59.23,59.28,13081.0,54.9662,55.0033,54.9384,54.9847,13081.0
2023-03-20 15:15:00,59.28,59.3,59.24,59.3,18748.0,54.9847,55.0033,54.9476,55.0033,18748.0
2023-03-20 15:20:00,59.29,59.29,59.21,59.27,22761.0,54.994,54.994,54.9198,54.9755,22761.0
2023-03-20 15:25:00,59.27,59.33,59.27,59.32,51580.0,54.9755,55.0311,54.9755,55.0218,51580.0
2023-03-20 15:30:00,59.3,59.44,59.29,59.37,33880.0,55.0033,55.1331,54.994,55.0682,33880.0
2023-03-20 15:35:00,59.37,59.37,59.32,59.35,31022.0,55.0682,55.0682,55.0218,55.0497,31022.0
2023-03-20 15:40:00,59.35,59.38,59.32,59.36,36142.0,55.0497,55.0775,55.0218,55.0589,36142.0
2023-03-20 15:45:00,59.35,59.41,59.33,59.37,86472.0,55.0497,55.1053,55.0311,55.0682,86472.0
2023-03-20 15:50:00,59.37,59.4,59.33,59.4,126678.0,55.0682,55.096,55.0311,55.096,126678.0
2023-03-20 15:55:00,59.39,59.43,59.3,59.33,214559.0,55.0868,55.1239,55.0033,55.0311,214559.0
2023-03-21 09:30:00,59.48,59.65,59.33,59.46,74799.0,55.1702,55.3279,55.0311,55.1517,74799.0
2023-03-21 09:35:00,59.46,59.49,59.25,59.38,24776.0,55.1517,55.1795,54.9569,55.0775,24776.0
2023-03-21 09:40:00,59.4,59.45,59.19,59.23,16211.0,55.096,55.1424,54.9013,54.9384,16211.0
2023-03-21 09:45:00,59.23,59.3,58.94,59.04,56755.0,54.9384,55.0033,54.6694,54.7621,56755.0
2023-03-21 09:50:00,59.04,59.04,58.88,58.94,75758.0,54.7621,54.7621,54.6137,54.6694,75758.0
2023-03-21 09:55:00,58.95,59.05,58.89,59.03,43374.0,54.6786,54.7714,54.623,54.7528,43374.0
2023-03-21 10:00:00,59.02,59.03,58.85,58.88,61459.0,54.7436,54.7528,54.5859,54.6137,61459.0
2023-03-21 10:05:00,58.87,58.9,58.43,58.46,26855.0,54.6044,54.6323,54.1963,54.2241,26855.0
2023-03-21 10:10:00,58.47,58.72,58.47,58.66,17999.0,54.2334,54.4653,54.2334,54.4097,17999.0
2023-03-21 10:15:00,58.72,58.76,58.57,58.59,14854.0,54.4653,54.5024,54.3262,54.3447,14854.0
2023-03-21 10:20:00,58.61,58.67,58.4,58.44,18328.0,54.3633,54.4189,54.1685,54.2056,18328.0
2023-03-21 10:25:00,58.43,58.49,58.33,58.42,9204.0,54.1963,54.252,54.1036,54.187,9204.0
2023-03-21 10:30:00,58.41,58.54,58.34,58.4,15991.0,54.1778,54.2983,54.1128,54.1685,15991.0
2023-03-21 10:35:00,58.43,58.43,58.25,58.35,19960.0,54.1963,54.1963,54.0294,54.1221,19960.0
2023-03-21 10:40:00,58.33,58.34,58.2,58.31,8552.0,54.1036,54.1128,53.983,54.085,8552.0
2023-03-21 10:45:00,58.31,58.36,58.26,58.36,12200.0,54.085,54.1314,54.0386,54.1314,12200.0
2023-03-21 10:50:00,58.36,58.54,58.34,58.51,16006.0,54.1314,54.2983,54.1128,54.2705,16006.0
2023-03-21 10:55:00,58.52,58.67,58.51,58.63,9671.0,54.2798,54.4189,54.2705,54.3818,9671.0
2023-03-21 11:00:00,58.63,58.85,58.62,58.82,9266.0,54.3818,54.5859,54.3726,54.5581,9266.0
2023-03-21 11:05:00,58.83,58.94,58.81,58.93,13902.0,54.5673,54.6694,54.5488,54.6601,13902.0
2023-03-21 11:10:00,58.93,58.95,58.78,58.8,16336.0,54.6601,54.6786,54.521,54.5395,16336.0
2023-03-21 11:15:00,58.8,58.84,58.75,58.81,12142.0,54.5395,54.5766,54.4931,54.5488,12142.0
2023-03-21 11:20:00,58.81,58.82,58.74,58.75,9710.0,54.5488,54.5581,54.4839,54.4931,9710.0
2023-03-21 11:25:00,58.76,58.87,58.75,58.77,10109.0,54.5024,54.6044,54.4931,54.5117,10109.0
2023-03-21 11:30:00,58.77,58.78,58.57,58.57,10521.0,54.5117,54.521,54.3262,54.3262,10521.0
2023-03-21 11:35:00,58.58,58.6,58.31,58.31,18508.0,54.3355,54.354,54.085,54.085,18508.0
2023-03-21 11:40:00,58.31,58.31,58.13,58.15,18256.0,54.085,54.085,53.9181,53.9366,18256.0
2023-03-21 11:45:00,58.14,58.19,58.1,58.13,17151.0,53.9273,53.9737,53.8902,53.9181,17151.0
2023-03-21 11:50:00,58.14,58.17,58.01,58.05,25924.0,53.9273,53.9552,53.8068,53.8439,25924.0
2023-03-21 11:55:00,58.04,58.12,58.02,58.1,17163.0,53.8346,53.9088,53.816,53.8902,17163.0
2023-03-21 12:00:00,58.11,58.13,58.03,58.04,14341.0,53.8995,53.9181,53.8253,53.8346,14341.0
2023-03-21 12:05:00,58.05,58.12,58.01,58.01,19485.0,53.8439,53.9088,53.8068,53.8068,19485.0
2023-03-21 12:10:00,58.01,58.1,57.96,57.96,18005.0,53.8068,53.8902,53.7604,53.7604,18005.0
2023-03-21 12:15:00,57.96,57.97,57.88,57.89,21762.0,53.7604,53.7697,53.6862,53.6954,21762.0
2023-03-21 12:20:00,57.87,57.93,57.85,57.9,13151.0,53.6769,53.7325,53.6583,53.7047,13151.0
2023-03-21 12:25:00,57.9,57.91,57.86,57.9,13376.0,53.7047,53.714,53.6676,53.7047,13376.0
2023-03-21 12:30:00,57.9,57.95,57.83,57.84,13081.0,53.7047,53.7511,53.6398,53.6491,13081.0
2023-03-21 12:35:00,57.84,57.85,57.72,57.75,8413.0,53.6491,53.6583,53.5378,53.5656,8413.0
2023-03-21 12:40:00,57.73,57.77,57.72,57.75,6045.0,53.547,53.5841,53.5378,53.5656,6045.0
2023-03-21 12:45:00,57.74,57.86,57.7,57.86,11754.0,53.5563,53.6676,53.5192,53.6676,11754.0
2023-03-21 12:50:00,57.86,57.92,57.74,57.74,25109.0,53.6676,53.7233,53.5563,53.5563,25109.0
2023-03-21 12:55:00,57.73,57.75,57.67,57.69,8730.0,53.547,53.5656,53.4914,53.5099,8730.0
2023-03-21 13:00:00,57.71,57.72,57.63,57.63,8534.0,53.5285,53.5378,53.4543,53.4543,8534.0
2023-03-21 13:05:00,57.61,57.68,57.56,57.67,7037.0,53.4357,53.5007,53.3894,53.4914,7037.0
2023-03-21 13:10:00,57.66,57.73,57.64,57.71,8222.0,53.4821,53.547,53.4636,53.5285,8222.0
2023-03-21 13:15:00,57.71,57.76,57.7,57.73,5116.0,53.5285,53.5749,53.5192,53.547,5116.0
2023-03-21 13:20:00,57.72,57.82,57.72,57.77,9418.0,53.5378,53.6305,53.5378,53.5841,9418.0
2023-03-21 13:25:00,57.77,57.85,57.77,57.83,8163.0,53.5841,53.6583,53.5841,53.6398,8163.0
2023-03-21 13:30:00,57.82,57.88,57.81,57.87,10860.0,53.6305,53.6862,53.6212,53.6769,10860.0
2023-03-21 13:35:00,57.87,57.87,57.81,57.82,15078.0,53.6769,53.6769,53.6212,53.6305,15078.0
2023-03-21 13:40:00,57.82,57.83,57.72,57.73,10204.0,53.6305,53.6398,53.5378,53.547,10204.0
2023-03-21 13:45:00,57.73,57.81,57.7,57.79,14105.0,53.547,53.6212,53.5192,53.6027,14105.0
2023-03-21 13:50:00,57.78,57.83,57.76,57.83,15613.0,53.5934,53.6398,53.5749,53.6398,15613.0
2023-03-21 13:55:00,57.85,57.93,57.79,57.93,11221.0,53.6583,53.7325,53.6027,53.7325,11221.0
2023-03-21 14:00:00,57.93,58.03,57.93,58.02,11919.0,53.7325,53.8253,53.7325,53.816,11919.0
2023-03-21 14:05:00,58.01,58.08,57.99,58.06,14663.0,53.8068,53.8717,53.7882,53.8531,14663.0
2023-03-21 14:10:00,58.05,58.21,58.02,58.21,12437.0,53.8439,53.9923,53.816,53.9923,12437.0
2023-03-21 14:15:00,58.21,58.32,58.2,58.26,21024.0,53.9923,54.0943,53.983,54.0386,21024.0
2023-03-21 14:20:00,58.27,58.34,58.27,58.33,13385.0,54.0479,54.1128,54.0479,54.1036,13385.0
2023-03-21 14:25:00,58.34,58.43,58.32,58.42,11662.0,54.1128,54.1963,54.0943,54.187,11662.0
2023-03-21 14:30:00,58.42,58.56,58.41,58.53,27931.0,54.187,54.3169,54.1778,54.2891,27931.0
2023-03-21 14:35:00,58.52,58.58,58.5,58.53,13498.0,54.2798,54.3355,54.2612,54.2891,13498.0
2023-03-21 14:40:00,58.52,58.56,58.48,58.52,11350.0,54.2798,54.3169,54.2427,54.2798,11350.0
2023-03-21 14:45:00,58.53,58.55,58.48,58.5,20571.0,54.2891,54.3076,54.2427,54.2612,20571.0
2023-03-21 14:50:00,58.51,58.53,58.44,58.49,13937.0,54.2705,54.2891,54.2056,54.252,13937.0
2023-03-21 14:55:00,58.5,58.59,58.5,58.55,22299.0,54.2612,54.3447,54.2612,54.3076,22299.0
2023-03-21 15:00:00,58.54,58.54,58.44,58.49,30617.0,54.2983,54.2983,54.2056,54.252,30617.0
2023-03-21 15:05:00,58.51,58.52,58.42,58.44,28887.0,54.2705,54.2798,54.187,54.2056,28887.0
2023-03-21 15:10:00,58.45,58.46,58.36,58.37,14001.0,54.2149,54.2241,54.1314,54.1407,14001.0
2023-03-21 15:15:00,58.37,58.41,58.32,58.39,13174.0,54.1407,54.1778,54.0943,54.1592,13174.0
2023-03-21 15:20:00,58.39,58.48,58.39,58.45,36410.0,54.1592,54.2427,54.1592,54.2149,36410.0
2023-03-21 15:25:00,58.46,58.47,58.29,58.34,45485.0,54.2241,54.2334,54.0665,54.1128,45485.0
2023-03-21 15:30:00,58.35,58.42,58.35,58.4,19630.0,54.1221,54.187,54.1221,54.1685,19630.0
2023-03-21 15:35:00,58.41,58.53,58.36,58.53,42820.0,54.1778,54.2891,54.1314,54.2891,42820.0
2023-03-21 15:40:00,58.53,58.62,58.52,58.62,29471.0,54.2891,54.3726,54.2798,54.3726,29471.0
2023-03-21 15:45:00,58.62,58.66,58.58,58.59,38206.0,54.3726,54.4097,54.3355,54.3447,38206.0
2023-03-21 15:50:00,58.6,58.66,58.56,58.64,90842.0,54.354,54.4097,54.3169,54.3911,90842.0
2023-03-21 15:55:00,58.64,58.67,58.5,58.54,175455.0,54.3911,54.4189,54.2612,54.2983,175455.0
2023-03-22 09:30:00,58.43,58.45,58.29,58.37,22935.0,54.1963,54.2149,54.0665,54.1407,22935.0
2023-03-22 09:35:00,58.36,58.54,58.36,58.48,8577.0,54.1314,54.2983,54.1314,54.2427,8577.0
2023-03-22 09:40:00,58.5,58.54,58.38,58.4,17171.0,54.2612,54.2983,54.1499,54.1685,17171.0
2023-03-22 09:45:00,58.43,58.43,58.16,58.16,7771.0,54.1963,54.1963,53.9459,53.9459,7771.0
2023-03-22 09:50:00,58.16,58.24,58.02,58.03,11872.0,53.9459,54.0201,53.816,53.8253,11872.0
2023-03-22 09:55:00,58.0,58.17,57.98,58.14,43341.0,53.7975,53.9552,53.7789,53.9273,43341.0
2023-03-22 10:00:00,58.15,58.21,58.09,58.19,13635.0,53.9366,53.9923,53.881,53.9737,13635.0
2023-03-22 10:05:00,58.21,58.21,58.1,58.14,5734.0,53.9923,53.9923,53.8902,53.9273,5734.0
2023-03-22 10:10:00,58.15,58.31,58.12,58.23,56921.0,53.9366,54.085,53.9088,54.0108,56921.0
2023-03-22 10:15:00,58.22,58.3,58.22,58.24,7587.0,54.0015,54.0757,54.0015,54.0201,7587.0
2023-03-22 10:20:00,58.24,58.3,58.22,58.25,16611.0,54.0201,54.0757,54.0015,54.0294,16611.0
2023-03-22 10:25:00,58.25,58.36,58.21,58.36,34273.0,54.0294,54.1314,53.9923,54.1314,34273.0
2023-03-22 10:30:00,58.37,58.51,58.35,58.51,16813.0,54.1407,54.2705,54.1221,54.2705,16813.0
2023-03-22 10:35:00,58.53,58.62,58.48,58.5,17942.0,54.2891,54.3726,54.2427,54.2612,17942.0
2023-03-22 10:40:00,58.5,58.51,58.44,58.48,12104.0,54.2612,54.2705,54.2056,54.2427,12104.0
2023-03-22 10:45:00,58.47,58.55,58.46,58.52,7645.0,54.2334,54.3076,54.2241,54.2798,7645.0
2023-03-22 10:50:00,58.52,58.56,58.47,58.47,10644.0,54.2798,54.3169,54.2334,54.2334,10644.0
2023-03-22 10:55:00,58.46,58.48,58.4,58.41,12187.0,54.2241,54.2427,54.1685,54.1778,12187.0
2023-03-22 11:00:00,58.4,58.51,58.4,58.44,8776.0,54.1685,54.2705,54.1685,54.2056,8776.0
2023-03-22 11:05:00,58.44,58.45,58.39,58.39,5017.0,54.2056,54.2149,54.1592,54.1592,5017.0
2023-03-22 11:10:00,58.4,58.42,58.32,58.33,8801.0,54.1685,54.187,54.0943,54.1036,8801.0
2023-03-22 11:15:00,58.33,58.36,58.28,58.29,7090.0,54.1036,54.1314,54.0572,54.0665,7090.0
2023-03-22 11:20:00,58.29,58.3,58.22,58.25,8149.0,54.0665,54.0757,54.0015,54.0294,8149.0
2023-03-22 11:25:00,58.26,58.42,58.26,58.41,16048.0,54.0386,54.187,54.0386,54.1778,16048.0
2023-03-22 11:30:00,58.41,58.42,58.32,58.36,8409.0,54.1778,54.187,54.0943,54.1314,8409.0
2023-03-22 11:35:00,58.35,58.38,58.31,58.32,10567.0,54.1221,54.1499,54.085,54.0943,10567.0
2023-03-22 11:40:00,58.3,58.35,58.28,58.32,9356.0,54.0757,54.1221,54.0572,54.0943,9356.0
2023-03-22 11:45:00,58.32,58.38,58.32,58.38,9272.0,54.0943,54.1499,54.0943,54.1499,9272.0
2023-03-22 11:50:00,58.39,58.39,58.31,58.33,9839.0,54.1592,54.1592,54.085,54.1036,9839.0
2023-03-22 11:55:00,58.34,58.38,58.3,58.32,6764.0,54.1128,54.1499,54.0757,54.0943,6764.0
2023-03-22 12:00:00,58.31,58.34,58.24,58.26,7080.0,54.085,54.1128,54.0201,54.0386,7080.0
2023-03-22 12:05:00,58.26,58.26,58.18,58.19,8607.0,54.0386,54.0386,53.9644,53.9737,8607.0
2023-03-22 12:10:00,58.19,58.31,58.18,58.27,30429.0,53.9737,54.085,53.9644,54.0479,30429.0
2023-03-22 12:15:00,58.26,58.31,58.24,58.29,20863.0,54.0386,54.085,54.0201,54.0665,20863.0
2023-03-22 12:20:00,58.28,58.31,58.24,58.28,9522.0,54.0572,54.085,54.0201,54.0572,9522.0
2023-03-22 12:25:00,58.27,58.37,58.26,58.35,8696.0,54.0479,54.1407,54.0386,54.1221,8696.0
2023-03-22 12:30:00,58.36,58.39,58.32,58.35,7538.0,54.1314,54.1592,54.0943,54.1221,7538.0
2023-03-22 12:35:00,58.35,58.35,58.25,58.26,6445.0,54.1221,54.1221,54.0294,54.0386,6445.0
2023-03-22 12:40:00,58.23,58.29,58.22,58.29,9571.0,54.0108,54.0665,54.0015,54.0665,9571.0
2023-03-22 12:45:00,58.29,58.31,58.27,58.29,5865.0,54.0665,54.085,54.0479,54.0665,5865.0
2023-03-22 12:50:00,58.29,58.31,58.26,58.3,7213.0,54.0665,54.085,54.0386,54.0757,7213.0
2023-03-22 12:55:00,58.29,58.31,58.26,58.26,5887.0,54.0665,54.085,54.0386,54.0386,5887.0
2023-03-22 13:00:00,58.25,58.29,58.22,58.28,10994.0,54.0294,54.0665,54.0015,54.0572,10994.0
2023-03-22 13:05:00,58.27,58.27,58.17,58.18,7211.0,54.0479,54.0479,53.9552,53.9644,7211.0
2023-03-22 13:10:00,58.16,58.19,58.14,58.14,7678.0,53.9459,53.9737,53.9273,53.9273,7678.0
2023-03-22 13:15:00,58.13,58.18,58.12,58.18,7835.0,53.9181,53.9644,53.9088,53.9644,7835.0
2023-03-22 13:20:00,58.17,58.26,58.17,58.18,34303.0,53.9552,54.0386,53.9552,53.9644,34303.0
2023-03-22 13:25:00,58.19,58.24,58.18,58.24,11790.0,53.9737,54.0201,53.9644,54.0201,11790.0
2023-03-22 13:30:00,58.25,58.29,58.23,58.23,8040.0,54.0294,54.0665,54.0108,54.0108,8040.0
2023-03-22 13:35:00,58.23,58.28,58.21,58.23,8269.0,54.0108,54.0572,53.9923,54.0108,8269.0
2023-03-22 13:40:00,58.23,58.26,58.21,58.24,12363.0,54.0108,54.0386,53.9923,54.0201,12363.0
2023-03-22 13:45:00,58.23,58.26,58.21,58.26,19597.0,54.0108,54.0386,53.9923,54.0386,19597.0
2023-03-22 13:50:00,58.26,58.26,58.19,58.19,7574.0,54.0386,54.0386,53.9737,53.9737,7574.0
2023-03-22 13:55:00,58.18,58.19,58.05,58.05,15517.0,53.9644,53.9737,53.8439,53.8439,15517.0
2023-03-22 14:00:00,58.05,58.39,58.0,58.33,15973.0,53.8439,54.1592,53.7975,54.1036,15973.0
2023-03-22 14:05:00,58.35,58.49,58.16,58.19,19272.0,54.1221,54.252,53.9459,53.9737,19272.0
2023-03-22 14:10:00,58.2,58.35,58.14,58.19,21263.0,53.983,54.1221,53.9273,53.9737,21263.0
2023-03-22 14:15:00,58.19,58.3,58.15,58.27,17176.0,53.9737,54.0757,53.9366,54.0479,17176.0
2023-03-22 14:20:00,58.28,58.3,58.22,58.25,19819.0,54.0572,54.0757,54.0015,54.0294,19819.0
2023-03-22 14:25:00,58.24,58.28,58.19,58.25,16313.0,54.0201,54.0572,53.9737,54.0294,16313.0
2023-03-22 14:30:00,58.24,58.36,58.2,58.24,28868.0,54.0201,54.1314,53.983,54.0201,28868.0
2023-03-22 14:35:00,58.2,58.41,58.07,58.32,21025.0,53.983,54.1778,53.8624,54.0943,21025.0
2023-03-22 14:40:00,58.33,58.68,58.33,58.54,20649.0,54.1036,54.4282,54.1036,54.2983,20649.0
2023-03-22 14:45:00,58.5,58.7,58.44,58.57,16569.0,54.2612,54.4468,54.2056,54.3262,16569.0
2023-03-22 14:50:00,58.54,58.57,58.32,58.36,12530.0,54.2983,54.3262,54.0943,54.1314,12530.0
2023-03-22 14:55:00,58.35,58.37,58.11,58.14,13912.0,54.1221,54.1407,53.8995,53.9273,13912.0
2023-03-22 15:00:00,58.11,58.18,57.92,57.94,18194.0,53.8995,53.9644,53.7233,53.7418,18194.0
2023-03-22 15:05:00,57.94,58.01,57.78,57.83,18102.0,53.7418,53.8068,53.5934,53.6398,18102.0
2023-03-22 15:10:00,57.89,58.0,57.84,57.98,15613.0,53.6954,53.7975,53.6491,53.7789,15613.0
2023-03-22 15:15:00,57.99,58.14,57.98,58.08,18864.0,53.7882,53.9273,53.7789,53.8717,18864.0
2023-03-22 15:20:00,58.1,58.39,58.09,58.18,19429.0,53.8902,54.1592,53.881,53.9644,19429.0
2023-03-22 15:25:00,58.19,58.25,58.08,58.22,24528.0,53.9737,54.0294,53.8717,54.0015,24528.0
2023-03-22 15:30:00,58.21,58.24,57.98,58.02,28560.0,53.9923,54.0201,53.7789,53.816,28560.0
2023-03-22 15:35:00,58.03,58.06,57.87,57.92,23793.0,53.8253,53.8531,53.6769,53.7233,23793.0
2023-03-22 15:40:00,57.93,58.0,57.82,57.82,28104.0,53.7325,53.7975,53.6305,53.6305,28104.0
2023-03-22 15:45:00,57.81,57.82,57.63,57.67,32937.0,53.6212,53.6305,53.4543,53.4914,32937.0
2023-03-22 15:50:00,57.66,57.71,57.42,57.44,54331.0,53.4821,53.5285,53.2595,53.2781,54331.0
2023-03-22 15:55:00,57.44,57.44,57.1,57.12,128795.0,53.2781,53.2781,52.9627,52.9812,128795.0
2023-03-23 09:30:00,57.02,57.07,56.88,57.03,37929.0,52.8885,52.9349,52.7586,52.8978,37929.0
2023-03-23 09:35:00,56.98,57.04,56.77,56.87,16746.0,52.8514,52.907,52.6566,52.7494,16746.0
2023-03-23 09:40:00,56.93,57.07,56.84,56.99,18017.0,52.805,52.9349,52.7215,52.8607,18017.0
2023-03-23 09:45:00,56.99,57.09,56.95,57.09,14927.0,52.8607,52.9534,52.8236,52.9534,14927.0
2023-03-23 09:50:00,57.11,57.25,57.09,57.13,24494.0,52.972,53.1018,52.9534,52.9905,24494.0
2023-03-23 09:55:00,57.11,57.21,57.1,57.2,6979.0,52.972,53.0647,52.9627,53.0554,6979.0
2023-03-23 10:00:00,57.21,57.26,57.1,57.12,17730.0,53.0647,53.1111,52.9627,52.9812,17730.0
2023-03-23 10:05:00,57.12,57.25,57.11,57.25,11665.0,52.9812,53.1018,52.972,53.1018,11665.0
2023-03-23 10:10:00,57.25,57.31,57.2,57.27,30224.0,53.1018,53.1575,53.0554,53.1204,30224.0
2023-03-23 10:15:00,57.25,57.39,57.25,57.3,16385.0,53.1018,53.2317,53.1018,53.1482,16385.0
2023-03-23 10:20:00,57.3,57.36,57.27,57.29,12186.0,53.1482,53.2038,53.1204,53.1389,12186.0
2023-03-23 10:25:00,57.29,57.36,57.25,57.3,10034.0,53.1389,53.2038,53.1018,53.1482,10034.0
2023-03-23 10:30:00,57.31,57.55,57.29,57.39,14704.0,53.1575,53.3801,53.1389,53.2317,14704.0
2023-03-23 10:35:00,57.39,57.4,57.31,57.37,9557.0,53.2317,53.241,53.1575,53.2131,9557.0
2023-03-23 10:40:00,57.36,57.42,57.33,57.35,8348.0,53.2038,53.2595,53.176,53.1946,8348.0
2023-03-23 10:45:00,57.36,57.44,57.35,57.41,8030.0,53.2038,53.2781,53.1946,53.2502,8030.0
2023-03-23 10:50:00,57.42,57.5,57.41,57.46,6678.0,53.2595,53.3337,53.2502,53.2966,6678.0
2023-03-23 10:55:00,57.46,57.47,57.4,57.45,8203.0,53.2966,53.3059,53.241,53.2873,8203.0
2023-03-23 11:00:00,57.45,57.52,57.43,57.47,13272.0,53.2873,53.3523,53.2688,53.3059,13272.0
2023-03-23 11:05:00,57.47,57.54,57.47,57.48,10094.0,53.3059,53.3708,53.3059,53.3152,10094.0
2023-03-23 11:10:00,57.48,57.5,57.42,57.47,59455.0,53.3152,53.3337,53.2595,53.3059,59455.0
2023-03-23 11:15:00,57.48,57.56,57.42,57.42,26465.0,53.3152,53.3894,53.2595,53.2595,26465.0
2023-03-23 11:20:00,57.43,57.47,57.38,57.47,29940.0,53.2688,53.3059,53.2224,53.3059,29940.0
2023-03-23 11:25:00,57.47,57.49,57.41,57.45,8280.0,53.3059,53.3244,53.2502,53.2873,8280.0
2023-03-23 11:30:00,57.46,57.52,57.43,57.44,9867.0,53.2966,53.3523,53.2688,53.2781,9867.0
2023-03-23 11:35:00,57.44,57.57,57.43,57.55,6943.0,53.2781,53.3986,53.2688,53.3801,6943.0
2023-03-23 11:40:00,57.55,57.62,57.54,57.61,9130.0,53.3801,53.445,53.3708,53.4357,9130.0
2023-03-23 11:45:00,57.6,57.61,57.54,57.61,12905.0,53.4265,53.4357,53.3708,53.4357,12905.0
2023-03-23 11:50:00,57.62,57.72,57.61,57.71,4818.0,53.445,53.5378,53.4357,53.5285,4818.0
2023-03-23 11:55:00,57.71,57.78,57.7,57.71,9560.0,53.5285,53.5934,53.5192,53.5285,9560.0
2023-03-23 12:00:00,57.69,57.71,57.58,57.62,10435.0,53.5099,53.5285,53.4079,53.445,10435.0
2023-03-23 12:05:00,57.63,57.71,57.59,57.69,10456.0,53.4543,53.5285,53.4172,53.5099,10456.0
2023-03-23 12:10:00,57.71,57.71,57.6,57.6,14992.0,53.5285,53.5285,53.4265,53.4265,14992.0
2023-03-23 12:15:00,57.58,57.67,57.56,57.64,6802.0,53.4079,53.4914,53.3894,53.4636,6802.0
2023-03-23 12:20:00,57.67,57.67,57.56,57.64,9983.0,53.4914,53.4914,53.3894,53.4636,9983.0
2023-03-23 12:25:00,57.63,57.69,57.62,57.63,10265.0,53.4543,53.5099,53.445,53.4543,10265.0
2023-03-23 12:30:00,57.65,57.68,57.59,57.61,8701.0,53.4728,53.5007,53.4172,53.4357,8701.0
2023-03-23 12:35:00,57.63,57.66,57.6,57.63,9085.0,53.4543,53.4821,53.4265,53.4543,9085.0
2023-03-23 12:40:00,57.62,57.62,57.53,57.55,13198.0,53.445,53.445,53.3615,53.3801,13198.0
2023-03-23 12:45:00,57.55,57.55,57.43,57.5,6139.0,53.3801,53.3801,53.2688,53.3337,6139.0
2023-03-23 12:50:00,57.51,57.55,57.48,57.52,7388.0,53.343,53.3801,53.3152,53.3523,7388.0
2023-03-23 12:55:00,57.52,57.54,57.47,57.53,8864.0,53.3523,53.3708,53.3059,53.3615,8864.0
2023-03-23 13:00:00,57.53,57.55,57.49,57.54,8880.0,53.3615,53.3801,53.3244,53.3708,8880.0
2023-03-23 13:05:00,57.54,57.57,57.48,57.51,5461.0,53.3708,53.3986,53.3152,53.343,5461.0
2023-03-23 13:10:00,57.51,57.51,57.44,57.46,6329.0,53.343,53.343,53.2781,53.2966,6329.0
2023-03-23 13:15:00,57.46,57.47,57.38,57.43,6675.0,53.2966,53.3059,53.2224,53.2688,6675.0
2023-03-23 13:20:00,57.42,57.49,57.4,57.42,9599.0,53.2595,53.3244,53.241,53.2595,9599.0
2023-03-23 13:25:00,57.4,57.43,57.31,57.39,20465.0,53.241,53.2688,53.1575,53.2317,20465.0
2023-03-23 13:30:00,57.37,57.41,57.35,57.35,6150.0,53.2131,53.2502,53.1946,53.1946,6150.0
2023-03-23 13:35:00,57.33,57.35,57.29,57.29,6389.0,53.176,53.1946,53.1389,53.1389,6389.0
2023-03-23 13:40:00,57.28,57.36,57.27,57.35,4630.0,53.1296,53.2038,53.1204,53.1946,4630.0
2023-03-23 13:45:00,57.36,57.36,57.26,57.27,8920.0,53.2038,53.2038,53.1111,53.1204,8920.0
2023-03-23 13:50:00,57.28,57.28,57.18,57.23,6709.0,53.1296,53.1296,53.0369,53.0833,6709.0
2023-03-23 13:55:00,57.23,57.27,57.22,57.25,8563.0,53.0833,53.1204,53.074,53.1018,8563.0
2023-03-23 14:00:00,57.26,57.36,57.26,57.32,9838.0,53.1111,53.2038,53.1111,53.1667,9838.0
2023-03-23 14:05:00,57.35,57.35,57.26,57.29,12090.0,53.1946,53.1946,53.1111,53.1389,12090.0
2023-03-23 14:10:00,57.3,57.33,57.27,57.31,7799.0,53.1482,53.176,53.1204,53.1575,7799.0
2023-03-23 14:15:00,57.31,57.35,57.28,57.3,10550.0,53.1575,53.1946,53.1296,53.1482,10550.0
2023-03-23 14:20:00,57.31,57.31,57.19,57.2,12239.0,53.1575,53.1575,53.0462,53.0554,12239.0
2023-03-23 14:25:00,57.21,57.22,57.04,57.04,9762.0,53.0647,53.074,52.907,52.907,9762.0
2023-03-23 14:30:00,57.04,57.09,57.0,57.03,12917.0,52.907,52.9534,52.8699,52.8978,12917.0
2023-03-23 14:35:00,57.04,57.14,57.04,57.04,17942.0,52.907,52.9998,52.907,52.907,17942.0
2023-03-23 14:40:00,57.04,57.04,56.84,56.85,12756.0,52.907,52.907,52.7215,52.7308,12756.0
2023-03-23 14:45:00,56.86,56.98,56.75,56.8,12365.0,52.7401,52.8514,52.638,52.6844,12365.0
2023-03-23 14:50:00,56.79,56.79,56.6,56.6,13079.0,52.6752,52.6752,52.4989,52.4989,13079.0
2023-03-23 14:55:00,56.59,56.71,56.56,56.71,13149.0,52.4896,52.6009,52.4618,52.6009,13149.0
2023-03-23 15:00:00,56.74,57.1,56.74,56.79,42603.0,52.6288,52.9627,52.6288,52.6752,42603.0
2023-03-23 15:05:00,56.81,56.83,56.72,56.83,15123.0,52.6937,52.7123,52.6102,52.7123,15123.0
2023-03-23 15:10:00,56.87,56.9,56.7,56.78,18508.0,52.7494,52.7772,52.5917,52.6659,18508.0
2023-03-23 15:15:00,56.78,56.83,56.57,56.57,27992.0,52.6659,52.7123,52.4711,52.4711,27992.0
2023-03-23 15:20:00,56.58,56.65,56.43,56.63,31771.0,52.4804,52.5453,52.3412,52.5267,31771.0
2023-03-23 15:25:00,56.63,56.7,56.61,56.61,31099.0,52.5267,52.5917,52.5082,52.5082,31099.0
2023-03-23 15:30:00,56.6,56.66,56.54,56.62,19239.0,52.4989,52.5546,52.4433,52.5175,19239.0
2023-03-23 15:35:00,56.64,56.75,56.63,56.71,17257.0,52.536,52.638,52.5267,52.6009,17257.0
2023-03-23 15:40:00,56.69,56.75,56.65,56.73,20035.0,52.5824,52.638,52.5453,52.6195,20035.0
2023-03-23 15:45:00,56.72,56.89,56.71,56.81,28489.0,52.6102,52.7679,52.6009,52.6937,28489.0
2023-03-23 15:50:00,56.82,57.0,56.82,56.91,56574.0,52.703,52.8699,52.703,52.7865,56574.0
2023-03-23 15:55:00,56.92,56.92,56.74,56.74,97841.0,52.7957,52.7957,52.6288,52.6288,97841.0
2023-03-24 09:30:00,56.92,56.98,56.57,56.98,26459.0,52.7957,52.8514,52.4711,52.8514,26459.0
2023-03-24 09:35:00,56.95,57.09,56.94,57.02,6931.0,52.8236,52.9534,52.8143,52.8885,6931.0
2023-03-24 09:40:00,56.98,57.06,56.9,57.04,12431.0,52.8514,52.9256,52.7772,52.907,12431.0
2023-03-24 09:45:00,56.99,57.11,56.94,57.01,19053.0,52.8607,52.972,52.8143,52.8792,19053.0
2023-03-24 09:50:00,57.05,57.51,57.04,57.48,19176.0,52.9163,53.343,52.907,53.3152,19176.0
2023-03-24 09:55:00,57.51,57.58,57.28,57.34,21467.0,53.343,53.4079,53.1296,53.1853,21467.0
2023-03-24 10:00:00,57.33,57.37,57.27,57.3,12593.0,53.176,53.2131,53.1204,53.1482,12593.0
2023-03-24 10:05:00,57.32,57.48,57.31,57.48,24596.0,53.1667,53.3152,53.1575,53.3152,24596.0
2023-03-24 10:10:00,57.51,57.54,57.43,57.46,19224.0,53.343,53.3708,53.2688,53.2966,19224.0
2023-03-24 10:15:00,57.43,57.43,57.31,57.4,8822.0,53.2688,53.2688,53.1575,53.241,8822.0
2023-03-24 10:20:00,57.39,57.43,57.3,57.37,11976.0,53.2317,53.2688,53.1482,53.2131,11976.0
2023-03-24 10:25:00,57.41,57.71,57.41,57.71,8423.0,53.2502,53.5285,53.2502,53.5285,8423.0
2023-03-24 10:30:00,57.7,57.79,57.64,57.73,14883.0,53.5192,53.6027,53.4636,53.547,14883.0
2023-03-24 10:35:00,57.73,57.74,57.53,57.56,11847.0,53.547,53.5563,53.3615,53.3894,11847.0
2023-03-24 10:40:00,57.53,57.54,57.48,57.48,6731.0,53.3615,53.3708,53.3152,53.3152,6731.0
2023-03-24 10:45:00,57.5,57.54,57.42,57.46,8086.0,53.3337,53.3708,53.2595,53.2966,8086.0
2023-03-24 10:50:00,57.45,57.49,57.43,57.45,4943.0,53.2873,53.3244,53.2688,53.2873,4943.0
2023-03-24 10:55:00,57.44,57.57,57.42,57.55,5266.0,53.2781,53.3986,53.2595,53.3801,5266.0
2023-03-24 11:00:00,57.58,57.64,57.55,57.62,4909.0,53.4079,53.4636,53.3801,53.445,4909.0
2023-03-24 11:05:00,57.61,57.61,57.42,57.43,19873.0,53.4357,53.4357,53.2595,53.2688,19873.0
2023-03-24 11:10:00,57.43,57.43,57.33,57.38,9082.0,53.2688,53.2688,53.176,53.2224,9082.0
2023-03-24 11:15:00,57.36,57.48,57.36,57.45,8742.0,53.2038,53.3152,53.2038,53.2873,8742.0
2023-03-24 11:20:00,57.48,57.62,57.46,57.62,8856.0,53.3152,53.445,53.2966,53.445,8856.0
2023-03-24 11:25:00,57.65,57.68,57.63,57.66,4045.0,53.4728,53.5007,53.4543,53.4821,4045.0
2023-03-24 11:30:00,57.64,57.68,57.6,57.68,4116.0,53.4636,53.5007,53.4265,53.5007,4116.0
2023-03-24 11:35:00,57.69,57.83,57.68,57.79,35099.0,53.5099,53.6398,53.5007,53.6027,35099.0
2023-03-24 11:40:00,57.81,57.87,57.78,57.86,3784.0,53.6212,53.6769,53.5934,53.6676,3784.0
2023-03-24 11:45:00,57.88,58.03,57.88,57.89,16221.0,53.6862,53.8253,53.6862,53.6954,16221.0
2023-03-24 11:50:00,57.88,57.91,57.77,57.77,11481.0,53.6862,53.714,53.5841,53.5841,11481.0
2023-03-24 11:55:00,57.76,57.85,57.74,57.81,3776.0,53.5749,53.6583,53.5563,53.6212,3776.0
2023-03-24 12:00:00,57.83,57.92,57.75,57.78,20630.0,53.6398,53.7233,53.5656,53.5934,20630.0
2023-03-24 12:05:00,57.8,57.9,57.78,57.84,6348.0,53.612,53.7047,53.5934,53.6491,6348.0
2023-03-24 12:10:00,57.89,57.91,57.85,57.85,5113.0,53.6954,53.714,53.6583,53.6583,5113.0
2023-03-24 12:15:00,57.85,57.89,57.84,57.89,10265.0,53.6583,53.6954,53.6491,53.6954,10265.0
2023-03-24 12:20:00,57.89,57.89,57.81,57.84,10536.0,53.6954,53.6954,53.6212,53.6491,10536.0
2023-03-24 12:25:00,57.85,57.89,57.78,57.89,6578.0,53.6583,53.6954,53.5934,53.6954,6578.0
2023-03-24 12:30:00,57.9,57.95,57.88,57.92,7746.0,53.7047,53.7511,53.6862,53.7233,7746.0
2023-03-24 12:35:00,57.95,58.0,57.93,57.94,7046.0,53.7511,53.7975,53.7325,53.7418,7046.0
2023-03-24 12:40:00,57.95,58.08,57.94,58.07,8787.0,53.7511,53.8717,53.7418,53.8624,8787.0
2023-03-24 12:45:00,58.08,58.16,58.08,58.1,9192.0,53.8717,53.9459,53.8717,53.8902,9192.0
2023-03-24 12:50:00,58.11,58.22,58.1,58.18,9178.0,53.8995,54.0015,53.8902,53.9644,9178.0
2023-03-24 12:55:00,58.18,58.29,58.18,58.23,5661.0,53.9644,54.0665,53.9644,54.0108,5661.0
2023-03-24 13:00:00,58.25,58.32,58.21,58.25,10485.0,54.0294,54.0943,53.9923,54.0294,10485.0
2023-03-24 13:05:00,58.25,58.26,58.19,58.23,9692.0,54.0294,54.0386,53.9737,54.0108,9692.0
2023-03-24 13:10:00,58.23,58.23,58.16,58.21,5713.0,54.0108,54.0108,53.9459,53.9923,5713.0
2023-03-24 13:15:00,58.21,58.22,58.04,58.04,29355.0,53.9923,54.0015,53.8346,53.8346,29355.0
2023-03-24 13:20:00,58.06,58.17,58.05,58.12,9210.0,53.8531,53.9552,53.8439,53.9088,9210.0
2023-03-24 13:25:00,58.11,58.25,58.11,58.14,19080.0,53.8995,54.0294,53.8995,53.9273,19080.0
2023-03-24 13:30:00,58.16,58.23,58.13,58.21,10879.0,53.9459,54.0108,53.9181,53.9923,10879.0
2023-03-24 13:35:00,58.19,58.29,58.19,58.22,8916.0,53.9737,54.0665,53.9737,54.0015,8916.0
2023-03-24 13:40:00,58.24,58.24,58.15,58.19,9194.0,54.0201,54.0201,53.9366,53.9737,9194.0
2023-03-24 13:45:00,58.21,58.22,58.12,58.13,9695.0,53.9923,54.0015,53.9088,53.9181,9695.0
2023-03-24 13:50:00,58.16,58.19,58.12,58.19,6662.0,53.9459,53.9737,53.9088,53.9737,6662.0
2023-03-24 13:55:00,58.2,58.22,58.14,58.17,7918.0,53.983,54.0015,53.9273,53.9552,7918.0
2023-03-24 14:00:00,58.16,58.22,58.14,58.16,6953.0,53.9459,54.0015,53.9273,53.9459,6953.0
2023-03-24 14:05:00,58.18,58.2,58.12,58.2,5692.0,53.9644,53.983,53.9088,53.983,5692.0
2023-03-24 14:10:00,58.2,58.27,58.2,58.23,6789.0,53.983,54.0479,53.983,54.0108,6789.0
2023-03-24 14:15:00,58.24,58.29,58.19,58.23,6086.0,54.0201,54.0665,53.9737,54.0108,6086.0
2023-03-24 14:20:00,58.25,58.26,58.18,58.18,9833.0,54.0294,54.0386,53.9644,53.9644,9833.0
2023-03-24 14:25:00,58.18,58.23,58.17,58.22,5857.0,53.9644,54.0108,53.9552,54.0015,5857.0
2023-03-24 14:30:00,58.23,58.37,58.23,58.33,16058.0,54.0108,54.1407,54.0108,54.1036,16058.0
2023-03-24 14:35:00,58.33,58.37,58.31,58.36,7418.0,54.1036,54.1407,54.085,54.1314,7418.0
2023-03-24 14:40:00,58.35,58.37,58.29,58.35,11278.0,54.1221,54.1407,54.0665,54.1221,11278.0
2023-03-24 14:45:00,58.34,58.38,58.32,58.35,6915.0,54.1128,54.1499,54.0943,54.1221,6915.0
2023-03-24 14:50:00,58.34,58.38,58.31,58.36,6085.0,54.1128,54.1499,54.085,54.1314,6085.0
2023-03-24 14:55:00,58.37,58.42,58.37,58.37,10848.0,54.1407,54.187,54.1407,54.1407,10848.0
2023-03-24 15:00:00,58.37,58.38,58.32,58.35,10354.0,54.1407,54.1499,54.0943,54.1221,10354.0
2023-03-24 15:05:00,58.36,58.39,58.32,58.37,15053.0,54.1314,54.1592,54.0943,54.1407,15053.0
2023-03-24 15:10:00,58.37,58.43,58.33,58.36,11165.0,54.1407,54.1963,54.1036,54.1314,11165.0
2023-03-24 15:15:00,58.35,58.49,58.34,58.48,13260.0,54.1221,54.252,54.1128,54.2427,13260.0
2023-03-24 15:20:00,58.49,58.59,58.48,58.52,24074.0,54.252,54.3447,54.2427,54.2798,24074.0
2023-03-24 15:25:00,58.5,58.6,58.5,58.57,11299.0,54.2612,54.354,54.2612,54.3262,11299.0
2023-03-24 15:30:00,58.58,58.68,58.57,58.68,16126.0,54.3355,54.4282,54.3262,54.4282,16126.0
2023-03-24 15:35:00,58.68,58.73,58.66,58.69,26915.0,54.4282,54.4746,54.4097,54.4375,26915.0
2023-03-24 15:40:00,58.7,58.77,58.68,58.72,31291.0,54.4468,54.5117,54.4282,54.4653,31291.0
2023-03-24 15:45:00,58.71,58.75,58.64,58.68,36573.0,54.456,54.4931,54.3911,54.4282,36573.0
2023-03-24 15:50:00,58.66,58.72,58.64,58.7,47062.0,54.4097,54.4653,54.3911,54.4468,47062.0
2023-03-24 15:55:00,58.7,58.83,58.68,58.78,148174.0,54.4468,54.5673,54.4282,54.521,148174.0
2023-03-27 09:30:00,59.28,59.65,59.1,59.65,34458.0,54.9847,55.3279,54.8178,55.3279,34458.0
2023-03-27 09:35:00,59.6,59.77,59.56,59.76,20662.0,55.2815,55.4392,55.2444,55.43,20662.0
2023-03-27 09:40:00,59.77,59.99,59.69,59.88,52320.0,55.4392,55.6433,55.365,55.5413,52320.0
2023-03-27 09:45:00,59.88,59.88,59.43,59.46,22783.0,55.5413,55.5413,55.1239,55.1517,22783.0
2023-03-27 09:50:00,59.47,59.54,59.15,59.16,19031.0,55.161,55.2259,54.8642,54.8734,19031.0
2023-03-27 09:55:00,59.15,59.36,59.14,59.35,11905.0,54.8642,55.0589,54.8549,55.0497,11905.0
2023-03-27 10:00:00,59.36,59.38,59.24,59.28,18788.0,55.0589,55.0775,54.9476,54.9847,18788.0
2023-03-27 10:05:00,59.28,59.3,59.15,59.23,16208.0,54.9847,55.0033,54.8642,54.9384,16208.0
2023-03-27 10:10:00,59.24,59.37,59.22,59.36,9083.0,54.9476,55.0682,54.9291,55.0589,9083.0
2023-03-27 10:15:00,59.38,59.41,59.27,59.37,23737.0,55.0775,55.1053,54.9755,55.0682,23737.0
2023-03-27 10:20:00,59.38,59.43,59.33,59.42,15896.0,55.0775,55.1239,55.0311,55.1146,15896.0
2023-03-27 10:25:00,59.43,59.47,59.4,59.46,9685.0,55.1239,55.161,55.096,55.1517,9685.0
2023-03-27 10:30:00,59.44,59.49,59.39,59.43,16200.0,55.1331,55.1795,55.0868,55.1239,16200.0
2023-03-27 10:35:00,59.43,59.46,59.33,59.43,10558.0,55.1239,55.1517,55.0311,55.1239,10558.0
2023-03-27 10:40:00,59.42,59.42,59.28,59.38,13725.0,55.1146,55.1146,54.9847,55.0775,13725.0
2023-03-27 10:45:00,59.38,59.44,59.34,59.37,8929.0,55.0775,55.1331,55.0404,55.0682,8929.0
2023-03-27 10:50:00,59.37,59.49,59.37,59.42,15098.0,55.0682,55.1795,55.0682,55.1146,15098.0
2023-03-27 10:55:00,59.41,59.47,59.36,59.36,9392.0,55.1053,55.161,55.0589,55.0589,9392.0
2023-03-27 11:00:00,59.35,59.38,59.32,59.32,6390.0,55.0497,55.0775,55.0218,55.0218,6390.0
2023-03-27 11:05:00,59.31,59.38,59.29,59.35,7837.0,55.0126,55.0775,54.994,55.0497,7837.0
2023-03-27 11:10:00,59.33,59.48,59.31,59.46,8263.0,55.0311,55.1702,55.0126,55.1517,8263.0
2023-03-27 11:15:00,59.46,59.47,59.36,59.36,13115.0,55.1517,55.161,55.0589,55.0589,13115.0
2023-03-27 11:20:00,59.35,59.42,59.34,59.35,11329.0,55.0497,55.1146,55.0404,55.0497,11329.0
2023-03-27 11:25:00,59.35,59.42,59.34,59.4,14118.0,55.0497,55.1146,55.0404,55.096,14118.0
2023-03-27 11:30:00,59.41,59.46,59.39,59.39,7672.0,55.1053,55.1517,55.0868,55.0868,7672.0
2023-03-27 11:35:00,59.4,59.44,59.37,59.44,9169.0,55.096,55.1331,55.0682,55.1331,9169.0
2023-03-27 11:40:00,59.45,59.51,59.42,59.5,10271.0,55.1424,55.1981,55.1146,55.1888,10271.0
2023-03-27 11:45:00,59.5,59.51,59.45,59.49,12014.0,55.1888,55.1981,55.1424,55.1795,12014.0
2023-03-27 11:50:00,59.48,59.48,59.37,59.4,9505.0,55.1702,55.1702,55.0682,55.096,9505.0
2023-03-27 11:55:00,59.4,59.47,59.34,59.43,9361.0,55.096,55.161,55.0404,55.1239,9361.0
2023-03-27 12:00:00,59.43,59.53,59.42,59.53,11420.0,55.1239,55.2166,55.1146,55.2166,11420.0
2023-03-27 12:05:00,59.52,59.52,59.37,59.38,13209.0,55.2073,55.2073,55.0682,55.0775,13209.0
2023-03-27 12:10:00,59.37,59.38,59.33,59.34,7278.0,55.0682,55.0775,55.0311,55.0404,7278.0
2023-03-27 12:15:00,59.34,59.36,59.3,59.31,7736.0,55.0404,55.0589,55.0033,55.0126,7736.0
2023-03-27 12:20:00,59.32,59.34,59.3,59.33,10363.0,55.0218,55.0404,55.0033,55.0311,10363.0
2023-03-27 12:25:00,59.33,59.33,59.23,59.27,13223.0,55.0311,55.0311,54.9384,54.9755,13223.0
2023-03-27 12:30:00,59.3,59.39,59.3,59.34,11950.0,55.0033,55.0868,55.0033,55.0404,11950.0
2023-03-27 12:35:00,59.33,59.41,59.3,59.41,9512.0,55.0311,55.1053,55.0033,55.1053,9512.0
2023-03-27 12:40:00,59.41,59.43,59.38,59.39,7442.0,55.1053,55.1239,55.0775,55.0868,7442.0
2023-03-27 12:45:00,59.39,59.44,59.35,59.39,9087.0,55.0868,55.1331,55.0497,55.0868,9087.0
2023-03-27 12:50:00,59.38,59.43,59.34,59.37,8332.0,55.0775,55.1239,55.0404,55.0682,8332.0
2023-03-27 12:55:00,59.37,59.45,59.36,59.45,6933.0,55.0682,55.1424,55.0589,55.1424,6933.0
2023-03-27 13:00:00,59.46,59.49,59.43,59.48,8894.0,55.1517,55.1795,55.1239,55.1702,8894.0
2023-03-27 13:05:00,59.47,59.52,59.43,59.51,9961.0,55.161,55.2073,55.1239,55.1981,9961.0
2023-03-27 13:10:00,59.5,59.51,59.45,59.46,5156.0,55.1888,55.1981,55.1424,55.1517,5156.0
2023-03-27 13:15:00,59.48,59.49,59.44,59.47,5644.0,55.1702,55.1795,55.1331,55.161,5644.0
2023-03-27 13:20:00,59.46,59.52,59.44,59.48,8314.0,55.1517,55.2073,55.1331,55.1702,8314.0
2023-03-27 13:25:00,59.48,59.51,59.46,59.51,5232.0,55.1702,55.1981,55.1517,55.1981,5232.0
2023-03-27 13:30:00,59.51,59.55,59.44,59.45,11267.0,55.1981,55.2352,55.1331,55.1424,11267.0
2023-03-27 13:35:00,59.44,59.45,59.31,59.34,12525.0,55.1331,55.1424,55.0126,55.0404,12525.0
2023-03-27 13:40:00,59.34,59.43,59.34,59.41,8193.0,55.0404,55.1239,55.0404,55.1053,8193.0
2023-03-27 13:45:00,59.41,59.42,59.36,59.37,9109.0,55.1053,55.1146,55.0589,55.0682,9109.0
2023-03-27 13:50:00,59.36,59.42,59.35,59.35,9453.0,55.0589,55.1146,55.0497,55.0497,9453.0
2023-03-27 13:55:00,59.35,59.38,59.33,59.36,6153.0,55.0497,55.0775,55.0311,55.0589,6153.0
2023-03-27 14:00:00,59.35,59.4,59.34,59.38,7271.0,55.0497,55.096,55.0404,55.0775,7271.0
2023-03-27 14:05:00,59.37,59.39,59.36,59.38,5655.0,55.0682,55.0868,55.0589,55.0775,5655.0
2023-03-27 14:10:00,59.39,59.45,59.36,59.45,8320.0,55.0868,55.1424,55.0589,55.1424,8320.0
2023-03-27 14:15:00,59.44,59.45,59.37,59.38,7714.0,55.1331,55.1424,55.0682,55.0775,7714.0
2023-03-27 14:20:00,59.38,59.45,59.37,59.39,11446.0,55.0775,55.1424,55.0682,55.0868,11446.0
2023-03-27 14:25:00,59.38,59.41,59.33,59.35,7219.0,55.0775,55.1053,55.0311,55.0497,7219.0
2023-03-27 14:30:00,59.36,59.42,59.35,59.36,8225.0,55.0589,55.1146,55.0497,55.0589,8225.0
2023-03-27 14:35:00,59.35,59.39,59.34,59.37,6112.0,55.0497,55.0868,55.0404,55.0682,6112.0
2023-03-27 14:40:00,59.35,59.36,59.29,59.33,6716.0,55.0497,55.0589,54.994,55.0311,6716.0
2023-03-27 14:45:00,59.34,59.38,59.32,59.38,6565.0,55.0404,55.0775,55.0218,55.0775,6565.0
2023-03-27 14:50:00,59.38,59.38,59.29,59.3,13857.0,55.0775,55.0775,54.994,55.0033,13857.0
2023-03-27 14:55:00,59.29,59.38,59.29,59.38,10266.0,54.994,55.0775,54.994,55.0775,10266.0
2023-03-27 15:00:00,59.37,59.39,59.24,59.26,14793.0,55.0682,55.0868,54.9476,54.9662,14793.0
2023-03-27 15:05:00,59.26,59.28,59.16,59.17,12695.0,54.9662,54.9847,54.8734,54.8827,12695.0
2023-03-27 15:10:00,59.17,59.29,59.16,59.29,10415.0,54.8827,54.994,54.8734,54.994,10415.0
2023-03-27 15:15:00,59.28,59.31,59.25,59.3,13152.0,54.9847,55.0126,54.9569,55.0033,13152.0
2023-03-27 15:20:00,59.3,59.32,59.23,59.29,16680.0,55.0033,55.0218,54.9384,54.994,16680.0
2023-03-27 15:25:00,59.3,59.39,59.27,59.38,13564.0,55.0033,55.0868,54.9755,55.0775,13564.0
2023-03-27 15:30:00,59.39,59.44,59.37,59.4,17733.0,55.0868,55.1331,55.0682,55.096,17733.0
2023-03-27 15:35:00,59.4,59.42,59.23,59.3,24886.0,55.096,55.1146,54.9384,55.0033,24886.0
2023-03-27 15:40:00,59.29,59.34,59.26,59.27,25412.0,54.994,55.0404,54.9662,54.9755,25412.0
2023-03-27 15:45:00,59.27,59.28,59.15,59.18,25370.0,54.9755,54.9847,54.8642,54.892,25370.0
2023-03-27 15:50:00,59.17,59.31,59.11,59.24,64359.0,54.8827,55.0126,54.827,54.9476,64359.0
2023-03-27 15:55:00,59.24,59.27,59.14,59.23,179031.0,54.9476,54.9755,54.8549,54.9384,179031.0
2023-03-28 09:30:00,59.05,59.36,59.03,59.36,24346.0,54.7714,55.0589,54.7528,55.0589,24346.0
2023-03-28 09:35:00,59.35,59.64,59.32,59.58,15016.0,55.0497,55.3186,55.0218,55.263,15016.0
2023-03-28 09:40:00,59.55,59.66,59.48,59.63,13066.0,55.2352,55.3372,55.1702,55.3094,13066.0
2023-03-28 09:45:00,59.63,59.66,59.45,59.48,16731.0,55.3094,55.3372,55.1424,55.1702,16731.0
2023-03-28 09:50:00,59.48,59.5,59.44,59.45,9008.0,55.1702,55.1888,55.1331,55.1424,9008.0
2023-03-28 09:55:00,59.45,59.48,59.34,59.46,11313.0,55.1424,55.1702,55.0404,55.1517,11313.0
2023-03-28 10:00:00,59.48,59.54,59.45,59.53,9798.0,55.1702,55.2259,55.1424,55.2166,9798.0
2023-03-28 10:05:00,59.54,59.63,59.53,59.59,6769.0,55.2259,55.3094,55.2166,55.2723,6769.0
2023-03-28 10:10:00,59.59,59.65,59.57,59.63,7447.0,55.2723,55.3279,55.2537,55.3094,7447.0
2023-03-28 10:15:00,59.65,59.65,59.59,59.6,6188.0,55.3279,55.3279,55.2723,55.2815,6188.0
2023-03-28 10:20:00,59.6,59.61,59.55,59.59,4947.0,55.2815,55.2908,55.2352,55.2723,4947.0
2023-03-28 10:25:00,59.59,59.7,59.58,59.69,9072.0,55.2723,55.3743,55.263,55.365,9072.0
2023-03-28 10:30:00,59.67,59.68,59.51,59.55,4959.0,55.3465,55.3557,55.1981,55.2352,4959.0
2023-03-28 10:35:00,59.54,59.62,59.54,59.62,6825.0,55.2259,55.3001,55.2259,55.3001,6825.0
2023-03-28 10:40:00,59.63,59.66,59.61,59.65,5285.0,55.3094,55.3372,55.2908,55.3279,5285.0
2023-03-28 10:45:00,59.68,59.72,59.68,59.7,4815.0,55.3557,55.3929,55.3557,55.3743,4815.0
2023-03-28 10:50:00,59.69,59.75,59.68,59.71,6914.0,55.365,55.4207,55.3557,55.3836,6914.0
2023-03-28 10:55:00,59.72,59.75,59.68,59.73,6106.0,55.3929,55.4207,55.3557,55.4021,6106.0
2023-03-28 11:00:00,59.74,59.83,59.74,59.83,4923.0,55.4114,55.4949,55.4114,55.4949,4923.0
2023-03-28 11:05:00,59.83,59.86,59.79,59.83,7181.0,55.4949,55.5227,55.4578,55.4949,7181.0
2023-03-28 11:10:00,59.83,59.91,59.82,59.9,33438.0,55.4949,55.5691,55.4856,55.5598,33438.0
2023-03-28 11:15:00,59.91,59.99,59.89,59.99,9743.0,55.5691,55.6433,55.5505,55.6433,9743.0
2023-03-28 11:20:00,60.0,60.11,59.99,60.11,12012.0,55.6526,55.7546,55.6433,55.7546,12012.0
2023-03-28 11:25:00,60.12,60.21,60.11,60.2,13464.0,55.7639,55.8473,55.7546,55.8381,13464.0
2023-03-28 11:30:00,60.19,60.24,60.1,60.22,66753.0,55.8288,55.8752,55.7453,55.8566,66753.0
2023-03-28 11:35:00,60.22,60.28,60.22,60.26,8619.0,55.8566,55.9123,55.8566,55.8937,8619.0
2023-03-28 11:40:00,60.26,60.29,60.24,60.24,12562.0,55.8937,55.9215,55.8752,55.8752,12562.0
2023-03-28 11:45:00,60.24,60.25,60.17,60.19,16211.0,55.8752,55.8844,55.8102,55.8288,16211.0
2023-03-28 11:50:00,60.19,60.23,60.17,60.2,11322.0,55.8288,55.8659,55.8102,55.8381,11322.0
2023-03-28 11:55:00,60.2,60.26,60.2,60.23,11966.0,55.8381,55.8937,55.8381,55.8659,11966.0
2023-03-28 12:00:00,60.24,60.38,60.24,60.34,8149.0,55.8752,56.005,55.8752,55.9679,8149.0
2023-03-28 12:05:00,60.34,60.38,60.3,60.37,8738.0,55.9679,56.005,55.9308,55.9958,8738.0
2023-03-28 12:10:00,60.37,60.38,60.31,60.35,8303.0,55.9958,56.005,55.9401,55.9772,8303.0
2023-03-28 12:15:00,60.36,60.41,60.34,60.4,14692.0,55.9865,56.0329,55.9679,56.0236,14692.0
2023-03-28 12:20:00,60.41,60.45,60.35,60.36,12392.0,56.0329,56.07,55.9772,55.9865,12392.0
2023-03-28 12:25:00,60.36,60.37,60.27,60.28,7373.0,55.9865,55.9958,55.903,55.9123,7373.0
2023-03-28 12:30:00,60.29,60.31,60.28,60.29,6663.0,55.9215,55.9401,55.9123,55.9215,6663.0
2023-03-28 12:35:00,60.3,60.33,60.29,60.32,11339.0,55.9308,55.9587,55.9215,55.9494,11339.0
2023-03-28 12:40:00,60.32,60.4,60.32,60.37,12293.0,55.9494,56.0236,55.9494,55.9958,12293.0
2023-03-28 12:45:00,60.37,60.37,60.27,60.27,9045.0,55.9958,55.9958,55.903,55.903,9045.0
2023-03-28 12:50:00,60.27,60.32,60.25,60.32,7855.0,55.903,55.9494,55.8844,55.9494,7855.0
2023-03-28 12:55:00,60.31,60.31,60.16,60.17,9597.0,55.9401,55.9401,55.801,55.8102,9597.0
2023-03-28 13:00:00,60.17,60.2,60.15,60.16,11869.0,55.8102,55.8381,55.7917,55.801,11869.0
2023-03-28 13:05:00,60.13,60.15,60.12,60.14,6772.0,55.7731,55.7917,55.7639,55.7824,6772.0
2023-03-28 13:10:00,60.14,60.18,60.14,60.17,9841.0,55.7824,55.8195,55.7824,55.8102,9841.0
2023-03-28 13:15:00,60.16,60.16,60.06,60.07,7102.0,55.801,55.801,55.7082,55.7175,7102.0
2023-03-28 13:20:00,60.05,60.14,60.04,60.12,7273.0,55.6989,55.7824,55.6897,55.7639,7273.0
2023-03-28 13:25:00,60.11,60.11,60.02,60.03,22871.0,55.7546,55.7546,55.6711,55.6804,22871.0
2023-03-28 13:30:00,60.02,60.02,59.9,59.92,23019.0,55.6711,55.6711,55.5598,55.5784,23019.0
2023-03-28 13:35:00,59.93,59.97,59.87,59.91,7238.0,55.5876,55.6247,55.532,55.5691,7238.0
2023-03-28 13:40:00,59.91,59.91,59.87,59.91,9873.0,55.5691,55.5691,55.532,55.5691,9873.0
2023-03-28 13:45:00,59.9,59.91,59.83,59.83,16568.0,55.5598,55.5691,55.4949,55.4949,16568.0
2023-03-28 13:50:00,59.84,59.88,59.8,59.81,9131.0,55.5042,55.5413,55.4671,55.4763,9131.0
2023-03-28 13:55:00,59.82,59.83,59.67,59.72,43129.0,55.4856,55.4949,55.3465,55.3929,43129.0
2023-03-28 14:00:00,59.72,59.76,59.67,59.76,8579.0,55.3929,55.43,55.3465,55.43,8579.0
2023-03-28 14:05:00,59.77,59.77,59.71,59.73,6895.0,55.4392,55.4392,55.3836,55.4021,6895.0
2023-03-28 14:10:00,59.72,59.72,59.62,59.7,6448.0,55.3929,55.3929,55.3001,55.3743,6448.0
2023-03-28 14:15:00,59.7,59.72,59.65,59.68,7942.0,55.3743,55.3929,55.3279,55.3557,7942.0
2023-03-28 14:20:00,59.69,59.77,59.69,59.73,6418.0,55.365,55.4392,55.365,55.4021,6418.0
2023-03-28 14:25:00,59.74,59.79,59.73,59.79,10611.0,55.4114,55.4578,55.4021,55.4578,10611.0
2023-03-28 14:30:00,59.8,59.82,59.75,59.75,6420.0,55.4671,55.4856,55.4207,55.4207,6420.0
2023-03-28 14:35:00,59.78,59.86,59.78,59.85,4271.0,55.4485,55.5227,55.4485,55.5134,4271.0
2023-03-28 14:40:00,59.85,59.94,59.85,59.94,7250.0,55.5134,55.5969,55.5134,55.5969,7250.0
2023-03-28 14:45:00,59.93,59.96,59.87,59.87,7938.0,55.5876,55.6155,55.532,55.532,7938.0
2023-03-28 14:50:00,59.87,59.91,59.86,59.87,7875.0,55.532,55.5691,55.5227,55.532,7875.0
2023-03-28 14:55:00,59.86,59.88,59.83,59.88,7080.0,55.5227,55.5413,55.4949,55.5413,7080.0
2023-03-28 15:00:00,59.88,59.9,59.84,59.87,11465.0,55.5413,55.5598,55.5042,55.532,11465.0
2023-03-28 15:05:00,59.87,59.89,59.86,59.89,5824.0,55.532,55.5505,55.5227,55.5505,5824.0
2023-03-28 15:10:00,59.9,59.91,59.83,59.89,12099.0,55.5598,55.5691,55.4949,55.5505,12099.0
2023-03-28 15:15:00,59.89,59.9,59.78,59.79,13311.0,55.5505,55.5598,55.4485,55.4578,13311.0
2023-03-28 15:20:00,59.77,59.84,59.77,59.8,12917.0,55.4392,55.5042,55.4392,55.4671,12917.0
2023-03-28 15:25:00,59.8,59.82,59.68,59.73,18292.0,55.4671,55.4856,55.3557,55.4021,18292.0
2023-03-28 15:30:00,59.73,59.8,59.71,59.8,16617.0,55.4021,55.4671,55.3836,55.4671,16617.0
2023-03-28 15:35:00,59.8,59.85,59.76,59.81,21109.0,55.4671,55.5134,55.43,55.4763,21109.0
2023-03-28 15:40:00,59.82,59.91,59.81,59.9,28510.0,55.4856,55.5691,55.4763,55.5598,28510.0
2023-03-28 15:45:00,59.89,59.89,59.8,59.86,34123.0,55.5505,55.5505,55.4671,55.5227,34123.0
2023-03-28 15:50:00,59.86,59.96,59.82,59.87,69659.0,55.5227,55.6155,55.4856,55.532,69659.0
2023-03-28 15:55:00,59.88,59.98,59.77,59.87,301688.0,55.5413,55.634,55.4392,55.532,301688.0
2023-03-29 09:30:00,60.41,60.89,60.29,60.89,229089.0,56.0329,56.4781,55.9215,56.4781,229089.0
2023-03-29 09:35:00,60.83,61.06,60.79,61.05,34578.0,56.4224,56.6358,56.3853,56.6265,34578.0
2023-03-29 09:40:00,61.01,61.3,60.99,61.27,101144.0,56.5894,56.8584,56.5708,56.8305,101144.0
2023-03-29 09:45:00,61.27,61.41,61.21,61.21,114964.0,56.8305,56.9604,56.7749,56.7749,114964.0
2023-03-29 09:50:00,61.25,61.32,61.17,61.18,97204.0,56.812,56.8769,56.7378,56.7471,97204.0
2023-03-29 09:55:00,61.18,61.19,61.03,61.14,29131.0,56.7471,56.7563,56.6079,56.71,29131.0
2023-03-29 10:00:00,61.16,61.2,61.08,61.08,26435.0,56.7285,56.7656,56.6543,56.6543,26435.0
2023-03-29 10:05:00,61.06,61.06,60.8,60.8,22034.0,56.6358,56.6358,56.3946,56.3946,22034.0
2023-03-29 10:10:00,60.78,60.85,60.75,60.77,16172.0,56.376,56.441,56.3482,56.3668,16172.0
2023-03-29 10:15:00,60.73,60.85,60.73,60.81,21885.0,56.3297,56.441,56.3297,56.4039,21885.0
2023-03-29 10:20:00,60.8,60.85,60.71,60.71,30203.0,56.3946,56.441,56.3111,56.3111,30203.0
2023-03-29 10:25:00,60.69,60.77,60.68,60.77,17264.0,56.2926,56.3668,56.2833,56.3668,17264.0
2023-03-29 10:30:00,60.77,60.83,60.74,60.76,35712.0,56.3668,56.4224,56.3389,56.3575,35712.0
2023-03-29 10:35:00,60.77,60.91,60.76,60.8,56029.0,56.3668,56.4966,56.3575,56.3946,56029.0
2023-03-29 10:40:00,60.8,61.0,60.8,60.98,27377.0,56.3946,56.5801,56.3946,56.5616,27377.0
2023-03-29 10:45:00,60.96,61.02,60.92,60.98,25376.0,56.543,56.5987,56.5059,56.5616,25376.0
2023-03-29 10:50:00,60.98,61.1,60.98,61.07,16027.0,56.5616,56.6729,56.5616,56.645,16027.0
2023-03-29 10:55:00,61.09,61.09,60.94,60.94,9783.0,56.6636,56.6636,56.5245,56.5245,9783.0
2023-03-29 11:00:00,60.93,60.94,60.83,60.89,12331.0,56.5152,56.5245,56.4224,56.4781,12331.0
2023-03-29 11:05:00,60.88,61.0,60.88,60.95,11304.0,56.4688,56.5801,56.4688,56.5337,11304.0
2023-03-29 11:10:00,60.98,61.18,60.98,61.15,17593.0,56.5616,56.7471,56.5616,56.7192,17593.0
2023-03-29 11:15:00,61.15,61.3,61.15,61.21,22839.0,56.7192,56.8584,56.7192,56.7749,22839.0
2023-03-29 11:20:00,61.19,61.27,61.19,61.23,10721.0,56.7563,56.8305,56.7563,56.7934,10721.0
2023-03-29 11:25:00,61.23,61.23,61.13,61.15,7738.0,56.7934,56.7934,56.7007,56.7192,7738.0
2023-03-29 11:30:00,61.16,61.2,61.13,61.16,12789.0,56.7285,56.7656,56.7007,56.7285,12789.0
2023-03-29 11:35:00,61.14,61.16,61.1,61.12,6927.0,56.71,56.7285,56.6729,56.6914,6927.0
2023-03-29 11:40:00,61.11,61.17,61.1,61.17,7130.0,56.6821,56.7378,56.6729,56.7378,7130.0
2023-03-29 11:45:00,61.16,61.16,61.12,61.14,7478.0,56.7285,56.7285,56.6914,56.71,7478.0
2023-03-29 11:50:00,61.14,61.26,61.13,61.26,13558.0,56.71,56.8213,56.7007,56.8213,13558.0
2023-03-29 11:55:00,61.26,61.32,61.21,61.21,8210.0,56.8213,56.8769,56.7749,56.7749,8210.0
2023-03-29 12:00:00,61.23,61.24,61.2,61.21,5615.0,56.7934,56.8027,56.7656,56.7749,5615.0
2023-03-29 12:05:00,61.21,61.25,61.15,61.25,16515.0,56.7749,56.812,56.7192,56.812,16515.0
2023-03-29 12:10:00,61.25,61.25,61.11,61.13,6433.0,56.812,56.812,56.6821,56.7007,6433.0
2023-03-29 12:15:00,61.14,61.19,61.12,61.14,13964.0,56.71,56.7563,56.6914,56.71,13964.0
2023-03-29 12:20:00,61.15,61.17,61.1,61.12,8378.0,56.7192,56.7378,56.6729,56.6914,8378.0
2023-03-29 12:25:00,61.1,61.13,61.07,61.12,26007.0,56.6729,56.7007,56.645,56.6914,26007.0
2023-03-29 12:30:00,61.14,61.18,61.1,61.17,29480.0,56.71,56.7471,56.6729,56.7378,29480.0
2023-03-29 12:35:00,61.16,61.2,61.13,61.15,19944.0,56.7285,56.7656,56.7007,56.7192,19944.0
2023-03-29 12:40:00,61.15,61.15,61.09,61.12,17635.0,56.7192,56.7192,56.6636,56.6914,17635.0
2023-03-29 12:45:00,61.12,61.14,61.06,61.14,13545.0,56.6914,56.71,56.6358,56.71,13545.0
2023-03-29 12:50:00,61.14,61.25,61.11,61.23,31945.0,56.71,56.812,56.6821,56.7934,31945.0
2023-03-29 12:55:00,61.21,61.3,61.2,61.3,15751.0,56.7749,56.8584,56.7656,56.8584,15751.0
2023-03-29 13:00:00,61.29,61.31,61.21,61.3,18436.0,56.8491,56.8676,56.7749,56.8584,18436.0
2023-03-29 13:05:00,61.31,61.37,61.31,61.32,11841.0,56.8676,56.9233,56.8676,56.8769,11841.0
2023-03-29 13:10:00,61.32,61.43,61.31,61.42,25668.0,56.8769,56.9789,56.8676,56.9697,25668.0
2023-03-29 13:15:00,61.4,61.42,61.37,61.4,10527.0,56.9511,56.9697,56.9233,56.9511,10527.0
2023-03-29 13:20:00,61.4,61.41,61.31,61.32,10324.0,56.9511,56.9604,56.8676,56.8769,10324.0
2023-03-29 13:25:00,61.31,61.36,61.29,61.3,34873.0,56.8676,56.914,56.8491,56.8584,34873.0
2023-03-29 13:30:00,61.3,61.36,61.29,61.32,25536.0,56.8584,56.914,56.8491,56.8769,25536.0
2023-03-29 13:35:00,61.29,61.29,61.2,61.24,22645.0,56.8491,56.8491,56.7656,56.8027,22645.0
2023-03-29 13:40:00,61.25,61.26,61.18,61.19,13911.0,56.812,56.8213,56.7471,56.7563,13911.0
2023-03-29 13:45:00,61.18,61.2,61.09,61.11,14051.0,56.7471,56.7656,56.6636,56.6821,14051.0
2023-03-29 13:50:00,61.1,61.11,61.04,61.04,10631.0,56.6729,56.6821,56.6172,56.6172,10631.0
2023-03-29 13:55:00,61.05,61.07,61.03,61.04,11665.0,56.6265,56.645,56.6079,56.6172,11665.0
2023-03-29 14:00:00,61.05,61.07,60.99,61.03,12187.0,56.6265,56.645,56.5708,56.6079,12187.0
2023-03-29 14:05:00,61.03,61.11,61.02,61.11,11544.0,56.6079,56.6821,56.5987,56.6821,11544.0
2023-03-29 14:10:00,61.11,61.14,61.08,61.11,7996.0,56.6821,56.71,56.6543,56.6821,7996.0
2023-03-29 14:15:00,61.1,61.15,61.09,61.09,9869.0,56.6729,56.7192,56.6636,56.6636,9869.0
2023-03-29 14:20:00,61.09,61.18,61.07,61.18,10806.0,56.6636,56.7471,56.645,56.7471,10806.0
2023-03-29 14:25:00,61.19,61.24,61.15,61.24,9280.0,56.7563,56.8027,56.7192,56.8027,9280.0
2023-03-29 14:30:00,61.23,61.26,61.21,61.25,11120.0,56.7934,56.8213,56.7749,56.812,11120.0
2023-03-29 14:35:00,61.25,61.28,61.24,61.26,10028.0,56.812,56.8398,56.8027,56.8213,10028.0
2023-03-29 14:40:00,61.26,61.31,61.25,61.28,15092.0,56.8213,56.8676,56.812,56.8398,15092.0
2023-03-29 14:45:00,61.28,61.3,61.21,61.21,16288.0,56.8398,56.8584,56.7749,56.7749,16288.0
2023-03-29 14:50:00,61.19,61.27,61.18,61.24,35680.0,56.7563,56.8305,56.7471,56.8027,35680.0
2023-03-29 14:55:00,61.25,61.29,61.24,61.26,10955.0,56.812,56.8491,56.8027,56.8213,10955.0
2023-03-29 15:00:00,61.26,61.36,61.24,61.36,32263.0,56.8213,56.914,56.8027,56.914,32263.0
2023-03-29 15:05:00,61.36,61.37,61.29,61.3,15760.0,56.914,56.9233,56.8491,56.8584,15760.0
2023-03-29 15:10:00,61.3,61.33,61.23,61.28,9617.0,56.8584,56.8862,56.7934,56.8398,9617.0
2023-03-29 15:15:00,61.29,61.4,61.28,61.37,9780.0,56.8491,56.9511,56.8398,56.9233,9780.0
2023-03-29 15:20:00,61.34,61.38,61.28,61.29,40504.0,56.8955,56.9326,56.8398,56.8491,40504.0
2023-03-29 15:25:00,61.29,61.3,61.21,61.22,20518.0,56.8491,56.8584,56.7749,56.7842,20518.0
2023-03-29 15:30:00,61.22,61.29,61.21,61.24,31379.0,56.7842,56.8491,56.7749,56.8027,31379.0
2023-03-29 15:35:00,61.23,61.26,61.17,61.21,31841.0,56.7934,56.8213,56.7378,56.7749,31841.0
2023-03-29 15:40:00,61.19,61.27,61.16,61.27,28582.0,56.7563,56.8305,56.7285,56.8305,28582.0
2023-03-29 15:45:00,61.27,61.37,61.26,61.36,37274.0,56.8305,56.9233,56.8213,56.914,37274.0
2023-03-29 15:50:00,61.36,61.4,61.31,61.38,68184.0,56.914,56.9511,56.8676,56.9326,68184.0
2023-03-29 15:55:00,61.38,61.41,61.25,61.35,163076.0,56.9326,56.9604,56.812,56.9047,163076.0
2023-03-30 09:30:00,61.75,61.84,61.49,61.82,173331.0,57.2758,57.3592,57.0346,57.3407,173331.0
2023-03-30 09:35:00,61.86,61.99,61.86,61.92,28566.0,57.3778,57.4984,57.3778,57.4334,28566.0
2023-03-30 09:40:00,61.93,61.95,61.8,61.82,15885.0,57.4427,57.4613,57.3221,57.3407,15885.0
2023-03-30 09:45:00,61.83,61.83,61.69,61.8,11929.0,57.35,57.35,57.2201,57.3221,11929.0
2023-03-30 09:50:00,61.83,61.93,61.83,61.88,5334.0,57.35,57.4427,57.35,57.3963,5334.0
2023-03-30 09:55:00,61.9,61.99,61.87,61.93,9559.0,57.4149,57.4984,57.3871,57.4427,9559.0
2023-03-30 10:00:00,61.95,61.95,61.78,61.79,16132.0,57.4613,57.4613,57.3036,57.3129,16132.0
2023-03-30 10:05:00,61.8,61.87,61.75,61.77,7618.0,57.3221,57.3871,57.2758,57.2943,7618.0
2023-03-30 10:10:00,61.74,61.82,61.7,61.77,10015.0,57.2665,57.3407,57.2294,57.2943,10015.0
2023-03-30 10:15:00,61.77,61.83,61.72,61.78,15947.0,57.2943,57.35,57.2479,57.3036,15947.0
2023-03-30 10:20:00,61.78,61.78,61.7,61.73,8265.0,57.3036,57.3036,57.2294,57.2572,8265.0
2023-03-30 10:25:00,61.72,61.9,61.71,61.88,6798.0,57.2479,57.4149,57.2387,57.3963,6798.0
2023-03-30 10:30:00,61.87,61.95,61.87,61.91,12534.0,57.3871,57.4613,57.3871,57.4242,12534.0
2023-03-30 10:35:00,61.92,61.97,61.91,61.97,6017.0,57.4334,57.4798,57.4242,57.4798,6017.0
2023-03-30 10:40:00,61.97,62.01,61.93,61.93,13758.0,57.4798,57.5169,57.4427,57.4427,13758.0
2023-03-30 10:45:00,61.95,62.03,61.92,61.93,26567.0,57.4613,57.5355,57.4334,57.4427,26567.0
2023-03-30 10:50:00,61.91,61.92,61.86,61.91,18553.0,57.4242,57.4334,57.3778,57.4242,18553.0
2023-03-30 10:55:00,61.9,61.9,61.76,61.78,10518.0,57.4149,57.4149,57.285,57.3036,10518.0
2023-03-30 11:00:00,61.76,61.82,61.68,61.82,11364.0,57.285,57.3407,57.2108,57.3407,11364.0
2023-03-30 11:05:00,61.81,61.84,61.72,61.84,20183.0,57.3314,57.3592,57.2479,57.3592,20183.0
2023-03-30 11:10:00,61.84,61.86,61.6,61.6,31983.0,57.3592,57.3778,57.1366,57.1366,31983.0
2023-03-30 11:15:00,61.6,61.67,61.58,61.65,52323.0,57.1366,57.2016,57.1181,57.183,52323.0
2023-03-30 11:20:00,61.67,61.8,61.66,61.77,11048.0,57.2016,57.3221,57.1923,57.2943,11048.0
2023-03-30 11:25:00,61.77,61.79,61.72,61.73,9668.0,57.2943,57.3129,57.2479,57.2572,9668.0
2023-03-30 11:30:00,61.73,61.73,61.57,61.58,9549.0,57.2572,57.2572,57.1088,57.1181,9549.0
2023-03-30 11:35:00,61.57,61.6,61.52,61.53,8547.0,57.1088,57.1366,57.0624,57.0717,8547.0
2023-03-30 11:40:00,61.51,61.55,61.46,61.52,27282.0,57.0532,57.0903,57.0068,57.0624,27282.0
2023-03-30 11:45:00,61.51,61.52,61.42,61.45,19333.0,57.0532,57.0624,56.9697,56.9975,19333.0
2023-03-30 11:50:00,61.46,61.52,61.45,61.52,12901.0,57.0068,57.0624,56.9975,57.0624,12901.0
2023-03-30 11:55:00,61.55,61.64,61.55,61.59,4793.0,57.0903,57.1737,57.0903,57.1274,4793.0
2023-03-30 12:00:00,61.58,61.63,61.56,61.58,4635.0,57.1181,57.1645,57.0995,57.1181,4635.0
2023-03-30 12:05:00,61.58,61.58,61.49,61.58,21283.0,57.1181,57.1181,57.0346,57.1181,21283.0
2023-03-30 12:10:00,61.58,61.62,61.56,61.57,3435.0,57.1181,57.1552,57.0995,57.1088,3435.0
2023-03-30 12:15:00,61.53,61.53,61.48,61.5,5785.0,57.0717,57.0717,57.0253,57.0439,5785.0
2023-03-30 12:20:00,61.5,61.54,61.49,61.51,26194.0,57.0439,57.081,57.0346,57.0532,26194.0
2023-03-30 12:25:00,61.5,61.53,61.46,61.46,89459.0,57.0439,57.0717,57.0068,57.0068,89459.0
2023-03-30 12:30:00,61.45,61.45,61.32,61.33,6400.0,56.9975,56.9975,56.8769,56.8862,6400.0
2023-03-30 12:35:00,61.33,61.38,61.32,61.37,4721.0,56.8862,56.9326,56.8769,56.9233,4721.0
2023-03-30 12:40:00,61.38,61.41,61.32,61.33,14351.0,56.9326,56.9604,56.8769,56.8862,14351.0
2023-03-30 12:45:00,61.33,61.41,61.31,61.41,6897.0,56.8862,56.9604,56.8676,56.9604,6897.0
2023-03-30 12:50:00,61.4,61.45,61.36,61.43,33593.0,56.9511,56.9975,56.914,56.9789,33593.0
2023-03-30 12:55:00,61.42,61.49,61.42,61.44,5212.0,56.9697,57.0346,56.9697,56.9882,5212.0
2023-03-30 13:00:00,61.43,61.51,61.43,61.46,8827.0,56.9789,57.0532,56.9789,57.0068,8827.0
2023-03-30 13:05:00,61.46,61.54,61.39,61.44,56841.0,57.0068,57.081,56.9418,56.9882,56841.0
2023-03-30 13:10:00,61.42,61.58,61.42,61.53,22273.0,56.9697,57.1181,56.9697,57.0717,22273.0
2023-03-30 13:15:00,61.52,61.54,61.41,61.47,142306.0,57.0624,57.081,56.9604,57.0161,142306.0
2023-03-30 13:20:00,61.48,61.54,61.47,61.51,11423.0,57.0253,57.081,57.0161,57.0532,11423.0
2023-03-30 13:25:00,61.52,61.6,61.51,61.59,9456.0,57.0624,57.1366,57.0532,57.1274,9456.0
2023-03-30 13:30:00,61.58,61.58,61.5,61.57,20758.0,57.1181,57.1181,57.0439,57.1088,20758.0
2023-03-30 13:35:00,61.56,61.61,61.54,61.6,16822.0,57.0995,57.1459,57.081,57.1366,16822.0
2023-03-30 13:40:00,61.61,61.72,61.58,61.71,9817.0,57.1459,57.2479,57.1181,57.2387,9817.0
2023-03-30 13:45:00,61.69,61.7,61.63,61.65,6242.0,57.2201,57.2294,57.1645,57.183,6242.0
2023-03-30 13:50:00,61.65,61.73,61.62,61.71,11262.0,57.183,57.2572,57.1552,57.2387,11262.0
2023-03-30 13:55:00,61.71,61.73,61.66,61.71,9151.0,57.2387,57.2572,57.1923,57.2387,9151.0
2023-03-30 14:00:00,61.71,61.72,61.67,61.7,13494.0,57.2387,57.2479,57.2016,57.2294,13494.0
2023-03-30 14:05:00,61.71,61.73,61.68,61.68,7865.0,57.2387,57.2572,57.2108,57.2108,7865.0
2023-03-30 14:10:00,61.69,61.72,61.68,61.69,5579.0,57.2201,57.2479,57.2108,57.2201,5579.0
2023-03-30 14:15:00,61.68,61.72,61.64,61.7,6453.0,57.2108,57.2479,57.1737,57.2294,6453.0
2023-03-30 14:20:00,61.69,61.75,61.68,61.73,4744.0,57.2201,57.2758,57.2108,57.2572,4744.0
2023-03-30 14:25:00,61.73,61.79,61.72,61.79,17708.0,57.2572,57.3129,57.2479,57.3129,17708.0
2023-03-30 14:30:00,61.8,61.92,61.8,61.91,37806.0,57.3221,57.4334,57.3221,57.4242,37806.0
2023-03-30 14:35:00,61.91,61.95,61.86,61.87,19228.0,57.4242,57.4613,57.3778,57.3871,19228.0
2023-03-30 14:40:00,61.87,61.94,61.85,61.93,7585.0,57.3871,57.452,57.3685,57.4427,7585.0
2023-03-30 14:45:00,61.93,61.93,61.87,61.88,18219.0,57.4427,57.4427,57.3871,57.3963,18219.0
2023-03-30 14:50:00,61.87,61.9,61.84,61.88,9700.0,57.3871,57.4149,57.3592,57.3963,9700.0
2023-03-30 14:55:00,61.87,61.9,61.82,61.84,11872.0,57.3871,57.4149,57.3407,57.3592,11872.0
2023-03-30 15:00:00,61.84,61.9,61.81,61.87,13276.0,57.3592,57.4149,57.3314,57.3871,13276.0
2023-03-30 15:05:00,61.87,61.88,61.76,61.78,17081.0,57.3871,57.3963,57.285,57.3036,17081.0
2023-03-30 15:10:00,61.76,61.76,61.67,61.72,12328.0,57.285,57.285,57.2016,57.2479,12328.0
2023-03-30 15:15:00,61.73,61.74,61.67,61.68,7275.0,57.2572,57.2665,57.2016,57.2108,7275.0
2023-03-30 15:20:00,61.68,61.77,61.67,61.76,23012.0,57.2108,57.2943,57.2016,57.285,23012.0
2023-03-30 15:25:00,61.77,61.78,61.72,61.75,10343.0,57.2943,57.3036,57.2479,57.2758,10343.0
2023-03-30 15:30:00,61.74,61.84,61.74,61.83,19754.0,57.2665,57.3592,57.2665,57.35,19754.0
2023-03-30 15:35:00,61.83,61.83,61.78,61.83,17671.0,57.35,57.35,57.3036,57.35,17671.0
2023-03-30 15:40:00,61.83,61.88,61.82,61.86,22778.0,57.35,57.3963,57.3407,57.3778,22778.0
2023-03-30 15:45:00,61.85,61.85,61.78,61.82,24242.0,57.3685,57.3685,57.3036,57.3407,24242.0
2023-03-30 15:50:00,61.83,61.9,61.82,61.84,39093.0,57.35,57.4149,57.3407,57.3592,39093.0
2023-03-30 15:55:00,61.84,61.94,61.83,61.87,120145.0,57.3592,57.452,57.35,57.3871,120145.0
2023-03-31 09:30:00,62.17,62.17,61.94,62.14,45583.0,57.6653,57.6653,57.452,57.6375,45583.0
2023-03-31 09:35:00,62.14,62.22,62.04,62.19,20243.0,57.6375,57.7117,57.5447,57.6839,20243.0
2023-03-31 09:40:00,62.18,62.28,62.17,62.23,17212.0,57.6746,57.7674,57.6653,57.721,17212.0
2023-03-31 09:45:00,62.22,62.22,61.84,61.84,12341.0,57.7117,57.7117,57.3592,57.3592,12341.0
2023-03-31 09:50:00,61.86,61.99,61.75,61.98,16689.0,57.3778,57.4984,57.2758,57.4891,16689.0
2023-03-31 09:55:00,61.99,62.03,61.95,62.03,11213.0,57.4984,57.5355,57.4613,57.5355,11213.0
2023-03-31 10:00:00,62.02,62.12,62.02,62.09,17544.0,57.5262,57.619,57.5262,57.5911,17544.0
2023-03-31 10:05:00,62.1,62.18,62.09,62.16,15921.0,57.6004,57.6746,57.5911,57.6561,15921.0
2023-03-31 10:10:00,62.15,62.15,62.04,62.07,12169.0,57.6468,57.6468,57.5447,57.5726,12169.0
2023-03-31 10:15:00,62.07,62.07,61.96,62.03,10903.0,57.5726,57.5726,57.4705,57.5355,10903.0
2023-03-31 10:20:00,62.03,62.06,61.9,61.91,7325.0,57.5355,57.5633,57.4149,57.4242,7325.0
2023-03-31 10:25:00,61.91,62.06,61.9,62.01,18081.0,57.4242,57.5633,57.4149,57.5169,18081.0
2023-03-31 10:30:00,61.98,62.0,61.89,61.89,11862.0,57.4891,57.5076,57.4056,57.4056,11862.0
2023-03-31 10:35:00,61.87,61.88,61.78,61.85,11136.0,57.3871,57.3963,57.3036,57.3685,11136.0
2023-03-31 10:40:00,61.86,61.9,61.83,61.88,12503.0,57.3778,57.4149,57.35,57.3963,12503.0
2023-03-31 10:45:00,61.87,61.92,61.85,61.86,10437.0,57.3871,57.4334,57.3685,57.3778,10437.0
2023-03-31 10:50:00,61.87,61.89,61.81,61.85,16051.0,57.3871,57.4056,57.3314,57.3685,16051.0
2023-03-31 10:55:00,61.85,61.89,61.85,61.88,7087.0,57.3685,57.4056,57.3685,57.3963,7087.0
2023-03-31 11:00:00,61.89,61.96,61.88,61.94,7374.0,57.4056,57.4705,57.3963,57.452,7374.0
2023-03-31 11:05:00,61.96,62.05,61.96,62.04,9118.0,57.4705,57.554,57.4705,57.5447,9118.0
2023-03-31 11:10:00,62.05,62.1,62.05,62.07,18475.0,57.554,57.6004,57.554,57.5726,18475.0
2023-03-31 11:15:00,62.07,62.17,62.05,62.14,23676.0,57.5726,57.6653,57.554,57.6375,23676.0
2023-03-31 11:20:00,62.14,62.15,62.08,62.14,25683.0,57.6375,57.6468,57.5819,57.6375,25683.0
2023-03-31 11:25:00,62.13,62.13,61.9,61.93,7025.0,57.6282,57.6282,57.4149,57.4427,7025.0
2023-03-31 11:30:00,61.94,62.0,61.94,61.98,5438.0,57.452,57.5076,57.452,57.4891,5438.0
2023-03-31 11:35:00,61.99,62.04,61.98,62.0,12335.0,57.4984,57.5447,57.4891,57.5076,12335.0
2023-03-31 11:40:00,61.98,62.01,61.95,61.98,10637.0,57.4891,57.5169,57.4613,57.4891,10637.0
2023-03-31 11:45:00,61.98,62.04,61.97,62.04,17581.0,57.4891,57.5447,57.4798,57.5447,17581.0
2023-03-31 11:50:00,62.04,62.11,62.04,62.08,7820.0,57.5447,57.6097,57.5447,57.5819,7820.0
2023-03-31 11:55:00,62.09,62.09,62.02,62.06,6452.0,57.5911,57.5911,57.5262,57.5633,6452.0
2023-03-31 12:00:00,62.07,62.1,62.05,62.07,8508.0,57.5726,57.6004,57.554,57.5726,8508.0
2023-03-31 12:05:00,62.07,62.08,62.02,62.07,13053.0,57.5726,57.5819,57.5262,57.5726,13053.0
2023-03-31 12:10:00,62.08,62.08,62.01,62.05,10338.0,57.5819,57.5819,57.5169,57.554,10338.0
2023-03-31 12:15:00,62.04,62.06,62.0,62.03,13092.0,57.5447,57.5633,57.5076,57.5355,13092.0
2023-03-31 12:20:00,62.03,62.1,62.02,62.09,29120.0,57.5355,57.6004,57.5262,57.5911,29120.0
2023-03-31 12:25:00,62.08,62.12,62.02,62.07,18802.0,57.5819,57.619,57.5262,57.5726,18802.0
2023-03-31 12:30:00,62.08,62.1,62.01,62.02,10079.0,57.5819,57.6004,57.5169,57.5262,10079.0
2023-03-31 12:35:00,62.02,62.08,62.02,62.03,8243.0,57.5262,57.5819,57.5262,57.5355,8243.0
2023-03-31 12:40:00,62.03,62.07,62.0,62.02,16401.0,57.5355,57.5726,57.5076,57.5262,16401.0
2023-03-31 12:45:00,62.02,62.03,61.96,62.01,11437.0,57.5262,57.5355,57.4705,57.5169,11437.0
2023-03-31 12:50:00,61.99,62.06,61.99,62.04,16590.0,57.4984,57.5633,57.4984,57.5447,16590.0
2023-03-31 12:55:00,62.03,62.06,62.01,62.03,14673.0,57.5355,57.5633,57.5169,57.5355,14673.0
2023-03-31 13:00:00,62.03,62.04,62.0,62.01,5176.0,57.5355,57.5447,57.5076,57.5169,5176.0
2023-03-31 13:05:00,62.01,62.07,61.99,62.02,19684.0,57.5169,57.5726,57.4984,57.5262,19684.0
2023-03-31 13:10:00,62.01,62.03,61.98,62.01,6294.0,57.5169,57.5355,57.4891,57.5169,6294.0
2023-03-31 13:15:00,62.01,62.02,61.97,62.0,16441.0,57.5169,57.5262,57.4798,57.5076,16441.0
2023-03-31 13:20:00,61.99,61.99,61.93,61.95,13852.0,57.4984,57.4984,57.4427,57.4613,13852.0
2023-03-31 13:25:00,61.94,61.94,61.91,61.94,6981.0,57.452,57.452,57.4242,57.452,6981.0
2023-03-31 13:30:00,61.94,61.94,61.89,61.92,13431.0,57.452,57.452,57.4056,57.4334,13431.0
2023-03-31 13:35:00,61.91,61.92,61.86,61.89,14507.0,57.4242,57.4334,57.3778,57.4056,14507.0
2023-03-31 13:40:00,61.88,61.89,61.82,61.85,13367.0,57.3963,57.4056,57.3407,57.3685,13367.0
2023-03-31 13:45:00,61.86,61.86,61.75,61.79,36285.0,57.3778,57.3778,57.2758,57.3129,36285.0
2023-03-31 13:50:00,61.79,61.81,61.74,61.79,19354.0,57.3129,57.3314,57.2665,57.3129,19354.0
2023-03-31 13:55:00,61.79,61.92,61.76,61.89,18544.0,57.3129,57.4334,57.285,57.4056,18544.0
2023-03-31 14:00:00,61.9,61.99,61.9,61.98,14195.0,57.4149,57.4984,57.4149,57.4891,14195.0
2023-03-31 14:05:00,61.98,62.03,61.91,61.97,21114.0,57.4891,57.5355,57.4242,57.4798,21114.0
2023-03-31 14:10:00,61.99,62.0,61.97,61.98,10771.0,57.4984,57.5076,57.4798,57.4891,10771.0
2023-03-31 14:15:00,61.99,62.05,61.99,62.05,5279.0,57.4984,57.554,57.4984,57.554,5279.0
2023-03-31 14:20:00,62.04,62.08,62.03,62.03,15805.0,57.5447,57.5819,57.5355,57.5355,15805.0
2023-03-31 14:25:00,62.03,62.04,61.98,62.04,15128.0,57.5355,57.5447,57.4891,57.5447,15128.0
2023-03-31 14:30:00,62.05,62.09,62.03,62.09,7984.0,57.554,57.5911,57.5355,57.5911,7984.0
2023-03-31 14:35:00,62.08,62.09,62.03,62.05,12855.0,57.5819,57.5911,57.5355,57.554,12855.0
2023-03-31 14:40:00,62.05,62.09,62.04,62.07,12205.0,57.554,57.5911,57.5447,57.5726,12205.0
2023-03-31 14:45:00,62.07,62.15,62.07,62.15,15562.0,57.5726,57.6468,57.5726,57.6468,15562.0
2023-03-31 14:50:00,62.15,62.18,62.07,62.1,26031.0,57.6468,57.6746,57.5726,57.6004,26031.0
2023-03-31 14:55:00,62.1,62.1,61.96,62.01,25024.0,57.6004,57.6004,57.4705,57.5169,25024.0
2023-03-31 15:00:00,62.01,62.21,62.0,62.2,29601.0,57.5169,57.7024,57.5076,57.6932,29601.0
2023-03-31 15:05:00,62.19,62.19,62.08,62.09,21149.0,57.6839,57.6839,57.5819,57.5911,21149.0
2023-03-31 15:10:00,62.09,62.11,61.99,62.07,32417.0,57.5911,57.6097,57.4984,57.5726,32417.0
2023-03-31 15:15:00,62.06,62.19,62.05,62.16,27541.0,57.5633,57.6839,57.554,57.6561,27541.0
2023-03-31 15:20:00,62.17,62.31,62.14,62.31,45895.0,57.6653,57.7952,57.6375,57.7952,45895.0
2023-03-31 15:25:00,62.31,62.37,62.24,62.27,26598.0,57.7952,57.8508,57.7303,57.7581,26598.0
2023-03-31 15:30:00,62.27,62.32,62.22,62.25,50152.0,57.7581,57.8045,57.7117,57.7395,50152.0
2023-03-31 15:35:00,62.24,62.28,62.17,62.21,35507.0,57.7303,57.7674,57.6653,57.7024,35507.0
2023-03-31 15:40:00,62.21,62.35,62.21,62.33,37462.0,57.7024,57.8323,57.7024,57.8137,37462.0
2023-03-31 15:45:00,62.33,62.37,62.24,62.26,82377.0,57.8137,57.8508,57.7303,57.7488,82377.0
2023-03-31 15:50:00,62.26,62.37,62.26,62.36,144636.0,57.7488,57.8508,57.7488,57.8416,144636.0
2023-03-31 15:55:00,62.38,62.56,62.38,62.44,362927.0,57.8601,58.0271,57.8601,57.9158,362927.0
2023-04-03 09:30:00,61.96,62.42,61.57,61.61,39769.0,57.4705,57.8972,57.1088,57.1459,39769.0
2023-04-03 09:35:00,61.67,61.78,61.56,61.61,18387.0,57.2016,57.3036,57.0995,57.1459,18387.0
2023-04-03 09:40:00,61.63,61.73,61.52,61.56,17546.0,57.1645,57.2572,57.0624,57.0995,17546.0
2023-04-03 09:45:00,61.56,61.75,61.49,61.75,24927.0,57.0995,57.2758,57.0346,57.2758,24927.0
2023-04-03 09:50:00,61.79,61.94,61.79,61.94,14829.0,57.3129,57.452,57.3129,57.452,14829.0
2023-04-03 09:55:00,61.95,62.0,61.7,61.75,46985.0,57.4613,57.5076,57.2294,57.2758,46985.0
2023-04-03 10:00:00,61.73,61.96,61.72,61.82,71091.0,57.2572,57.4705,57.2479,57.3407,71091.0
2023-04-03 10:05:00,61.83,62.08,61.83,62.07,9978.0,57.35,57.5819,57.35,57.5726,9978.0
2023-04-03 10:10:00,62.04,62.16,61.99,62.16,10963.0,57.5447,57.6561,57.4984,57.6561,10963.0
2023-04-03 10:15:00,62.16,62.19,62.1,62.13,13228.0,57.6561,57.6839,57.6004,57.6282,13228.0
2023-04-03 10:20:00,62.14,62.19,62.1,62.14,11401.0,57.6375,57.6839,57.6004,57.6375,11401.0
2023-04-03 10:25:00,62.15,62.18,62.05,62.1,6492.0,57.6468,57.6746,57.554,57.6004,6492.0
2023-04-03 10:30:00,62.12,62.14,62.06,62.08,7721.0,57.619,57.6375,57.5633,57.5819,7721.0
2023-04-03 10:35:00,62.07,62.19,62.07,62.19,12065.0,57.5726,57.6839,57.5726,57.6839,12065.0
2023-04-03 10:40:00,62.17,62.19,62.12,62.16,9614.0,57.6653,57.6839,57.619,57.6561,9614.0
2023-04-03 10:45:00,62.16,62.16,62.02,62.06,15607.0,57.6561,57.6561,57.5262,57.5633,15607.0
2023-04-03 10:50:00,62.05,62.1,62.0,62.02,40647.0,57.554,57.6004,57.5076,57.5262,40647.0
2023-04-03 10:55:00,62.03,62.04,61.94,62.01,11908.0,57.5355,57.5447,57.452,57.5169,11908.0
2023-04-03 11:00:00,62.02,62.19,62.02,62.19,9688.0,57.5262,57.6839,57.5262,57.6839,9688.0
2023-04-03 11:05:00,62.19,62.2,62.02,62.05,9295.0,57.6839,57.6932,57.5262,57.554,9295.0
2023-04-03 11:10:00,62.05,62.08,61.98,61.98,7872.0,57.554,57.5819,57.4891,57.4891,7872.0
2023-04-03 11:15:00,61.97,62.04,61.94,61.98,9839.0,57.4798,57.5447,57.452,57.4891,9839.0
2023-04-03 11:20:00,61.97,61.97,61.88,61.89,8715.0,57.4798,57.4798,57.3963,57.4056,8715.0
2023-04-03 11:25:00,61.9,61.93,61.86,61.89,9084.0,57.4149,57.4427,57.3778,57.4056,9084.0
2023-04-03 11:30:00,61.88,61.9,61.84,61.88,8669.0,57.3963,57.4149,57.3592,57.3963,8669.0
2023-04-03 11:35:00,61.88,61.96,61.85,61.96,11625.0,57.3963,57.4705,57.3685,57.4705,11625.0
2023-04-03 11:40:00,61.96,62.01,61.94,61.98,8518.0,57.4705,57.5169,57.452,57.4891,8518.0
2023-04-03 11:45:00,61.98,61.99,61.92,61.92,14931.0,57.4891,57.4984,57.4334,57.4334,14931.0
2023-04-03 11:50:00,61.92,61.95,61.91,61.94,6525.0,57.4334,57.4613,57.4242,57.452,6525.0
2023-04-03 11:55:00,61.94,61.97,61.9,61.95,8441.0,57.452,57.4798,57.4149,57.4613,8441.0
2023-04-03 12:00:00,61.96,62.02,61.96,62.01,10276.0,57.4705,57.5262,57.4705,57.5169,10276.0
2023-04-03 12:05:00,62.01,62.01,61.93,61.97,13655.0,57.5169,57.5169,57.4427,57.4798,13655.0
2023-04-03 12:10:00,61.96,62.03,61.94,62.01,8613.0,57.4705,57.5355,57.452,57.5169,8613.0
2023-04-03 12:15:00,62.0,62.07,61.98,62.07,16045.0,57.5076,57.5726,57.4891,57.5726,16045.0
2023-04-03 12:20:00,62.08,62.13,62.07,62.13,7755.0,57.5819,57.6282,57.5726,57.6282,7755.0
2023-04-03 12:25:00,62.13,62.15,62.09,62.11,10491.0,57.6282,57.6468,57.5911,57.6097,10491.0
2023-04-03 12:30:00,62.1,62.1,62.01,62.02,6176.0,57.6004,57.6004,57.5169,57.5262,6176.0
2023-04-03 12:35:00,62.01,62.07,62.0,62.06,18279.0,57.5169,57.5726,57.5076,57.5633,18279.0
2023-04-03 12:40:00,62.05,62.07,61.98,61.98,7342.0,57.554,57.5726,57.4891,57.4891,7342.0
2023-04-03 12:45:00,61.98,62.0,61.9,61.91,12153.0,57.4891,57.5076,57.4149,57.4242,12153.0
2023-04-03 12:50:00,61.9,61.91,61.79,61.79,9003.0,57.4149,57.4242,57.3129,57.3129,9003.0
2023-04-03 12:55:00,61.78,61.8,61.74,61.78,7876.0,57.3036,57.3221,57.2665,57.3036,7876.0
2023-04-03 13:00:00,61.78,61.78,61.74,61.77,14054.0,57.3036,57.3036,57.2665,57.2943,14054.0
2023-04-03 13:05:00,61.77,61.85,61.74,61.85,13652.0,57.2943,57.3685,57.2665,57.3685,13652.0
2023-04-03 13:10:00,61.89,61.98,61.89,61.95,10297.0,57.4056,57.4891,57.4056,57.4613,10297.0
2023-04-03 13:15:00,61.95,61.97,61.91,61.97,6712.0,57.4613,57.4798,57.4242,57.4798,6712.0
2023-04-03 13:20:00,61.96,61.96,61.91,61.93,6647.0,57.4705,57.4705,57.4242,57.4427,6647.0
2023-04-03 13:25:00,61.92,61.92,61.81,61.81,9371.0,57.4334,57.4334,57.3314,57.3314,9371.0
2023-04-03 13:30:00,61.79,61.79,61.67,61.67,15366.0,57.3129,57.3129,57.2016,57.2016,15366.0
2023-04-03 13:35:00,61.66,61.73,61.63,61.7,12422.0,57.1923,57.2572,57.1645,57.2294,12422.0
2023-04-03 13:40:00,61.69,61.72,61.64,61.7,19713.0,57.2201,57.2479,57.1737,57.2294,19713.0
2023-04-03 13:45:00,61.7,61.71,61.66,61.68,11762.0,57.2294,57.2387,57.1923,57.2108,11762.0
2023-04-03 13:50:00,61.69,61.75,61.66,61.74,8752.0,57.2201,57.2758,57.1923,57.2665,8752.0
2023-04-03 13:55:00,61.74,61.78,61.73,61.76,5888.0,57.2665,57.3036,57.2572,57.285,5888.0
2023-04-03 14:00:00,61.77,61.77,61.73,61.77,14327.0,57.2943,57.2943,57.2572,57.2943,14327.0
2023-04-03 14:05:00,61.78,61.85,61.76,61.84,8396.0,57.3036,57.3685,57.285,57.3592,8396.0
2023-04-03 14:10:00,61.84,61.96,61.83,61.96,7747.0,57.3592,57.4705,57.35,57.4705,7747.0
2023-04-03 14:15:00,61.96,61.96,61.89,61.89,9679.0,57.4705,57.4705,57.4056,57.4056,9679.0
2023-04-03 14:20:00,61.89,61.94,61.88,61.94,8786.0,57.4056,57.452,57.3963,57.452,8786.0
2023-04-03 14:25:00,61.94,61.94,61.84,61.84,9632.0,57.452,57.452,57.3592,57.3592,9632.0
2023-04-03 14:30:00,61.83,61.94,61.83,61.94,5924.0,57.35,57.452,57.35,57.452,5924.0
2023-04-03 14:35:00,61.94,61.96,61.9,61.93,6497.0,57.452,57.4705,57.4149,57.4427,6497.0
2023-04-03 14:40:00,61.94,61.94,61.81,61.86,18556.0,57.452,57.452,57.3314,57.3778,18556.0
2023-04-03 14:45:00,61.85,61.86,61.76,61.77,8662.0,57.3685,57.3778,57.285,57.2943,8662.0
2023-04-03 14:50:00,61.77,61.83,61.77,61.78,10022.0,57.2943,57.35,57.2943,57.3036,10022.0
2023-04-03 14:55:00,61.78,61.81,61.73,61.77,21274.0,57.3036,57.3314,57.2572,57.2943,21274.0
2023-04-03 15:00:00,61.76,61.84,61.73,61.82,12209.0,57.285,57.3592,57.2572,57.3407,12209.0
2023-04-03 15:05:00,61.83,61.84,61.7,61.71,12241.0,57.35,57.3592,57.2294,57.2387,12241.0
2023-04-03 15:10:00,61.71,61.76,61.7,61.71,18083.0,57.2387,57.285,57.2294,57.2387,18083.0
2023-04-03 15:15:00,61.72,61.76,61.66,61.68,26978.0,57.2479,57.285,57.1923,57.2108,26978.0
2023-04-03 15:20:00,61.68,61.68,61.6,61.6,23579.0,57.2108,57.2108,57.1366,57.1366,23579.0
2023-04-03 15:25:00,61.58,61.71,61.58,61.69,22492.0,57.1181,57.2387,57.1181,57.2201,22492.0
2023-04-03 15:30:00,61.7,61.7,61.53,61.54,46090.0,57.2294,57.2294,57.0717,57.081,46090.0
2023-04-03 15:35:00,61.54,61.64,61.53,61.57,46674.0,57.081,57.1737,57.0717,57.1088,46674.0
2023-04-03 15:40:00,61.57,61.61,61.51,61.56,62216.0,57.1088,57.1459,57.0532,57.0995,62216.0
2023-04-03 15:45:00,61.56,61.56,61.43,61.45,58531.0,57.0995,57.0995,56.9789,56.9975,58531.0
2023-04-03 15:50:00,61.44,61.44,61.28,61.28,115112.0,56.9882,56.9882,56.8398,56.8398,115112.0
2023-04-03 15:55:00,61.28,61.35,61.26,61.3,300758.0,56.8398,56.9047,56.8213,56.8584,300758.0
2023-04-04 09:30:00,61.31,61.52,61.12,61.2,32181.0,56.8676,57.0624,56.6914,56.7656,32181.0
2023-04-04 09:35:00,61.17,61.27,61.06,61.11,26751.0,56.7378,56.8305,56.6358,56.6821,26751.0
2023-04-04 09:40:00,61.12,61.17,61.07,61.11,31896.0,56.6914,56.7378,56.645,56.6821,31896.0
2023-04-04 09:45:00,61.11,61.14,60.98,61.03,24183.0,56.6821,56.71,56.5616,56.6079,24183.0
2023-04-04 09:50:00,61.05,61.12,60.95,60.95,128983.0,56.6265,56.6914,56.5337,56.5337,128983.0
2023-04-04 09:55:00,60.93,60.98,60.81,60.89,15647.0,56.5152,56.5616,56.4039,56.4781,15647.0
2023-04-04 10:00:00,60.9,61.22,60.9,61.19,20016.0,56.4874,56.7842,56.4874,56.7563,20016.0
2023-04-04 10:05:00,61.19,61.28,61.13,61.26,15461.0,56.7563,56.8398,56.7007,56.8213,15461.0
2023-04-04 10:10:00,61.26,61.32,61.25,61.29,13540.0,56.8213,56.8769,56.812,56.8491,13540.0
2023-04-04 10:15:00,61.3,61.51,61.28,61.49,15487.0,56.8584,57.0532,56.8398,57.0346,15487.0
2023-04-04 10:20:00,61.47,61.47,61.17,61.18,13474.0,57.0161,57.0161,56.7378,56.7471,13474.0
2023-04-04 10:25:00,61.18,61.28,61.14,61.17,16382.0,56.7471,56.8398,56.71,56.7378,16382.0
2023-04-04 10:30:00,61.17,61.3,61.16,61.3,10024.0,56.7378,56.8584,56.7285,56.8584,10024.0
2023-04-04 10:35:00,61.3,61.39,61.3,61.37,12002.0,56.8584,56.9418,56.8584,56.9233,12002.0
2023-04-04 10:40:00,61.38,61.38,61.25,61.26,18790.0,56.9326,56.9326,56.812,56.8213,18790.0
2023-04-04 10:45:00,61.26,61.33,61.21,61.33,8496.0,56.8213,56.8862,56.7749,56.8862,8496.0
2023-04-04 10:50:00,61.33,61.33,61.2,61.22,12173.0,56.8862,56.8862,56.7656,56.7842,12173.0
2023-04-04 10:55:00,61.22,61.26,61.08,61.09,15339.0,56.7842,56.8213,56.6543,56.6636,15339.0
2023-04-04 11:00:00,61.09,61.11,60.98,61.03,7145.0,56.6636,56.6821,56.5616,56.6079,7145.0
2023-04-04 11:05:00,61.03,61.03,60.93,60.95,10588.0,56.6079,56.6079,56.5152,56.5337,10588.0
2023-04-04 11:10:00,60.95,61.1,60.94,61.08,10729.0,56.5337,56.6729,56.5245,56.6543,10729.0
2023-04-04 11:15:00,61.07,61.07,60.96,61.01,13599.0,56.645,56.645,56.543,56.5894,13599.0
2023-04-04 11:20:00,61.02,61.09,60.99,61.09,8028.0,56.5987,56.6636,56.5708,56.6636,8028.0
2023-04-04 11:25:00,61.09,61.11,61.03,61.07,22675.0,56.6636,56.6821,56.6079,56.645,22675.0
2023-04-04 11:30:00,61.07,61.08,60.99,61.07,13411.0,56.645,56.6543,56.5708,56.645,13411.0
2023-04-04 11:35:00,61.06,61.21,61.06,61.21,10840.0,56.6358,56.7749,56.6358,56.7749,10840.0
2023-04-04 11:40:00,61.2,61.3,61.2,61.3,10500.0,56.7656,56.8584,56.7656,56.8584,10500.0
2023-04-04 11:45:00,61.3,61.39,61.29,61.39,19394.0,56.8584,56.9418,56.8491,56.9418,19394.0
2023-04-04 11:50:00,61.37,61.37,61.31,61.36,16457.0,56.9233,56.9233,56.8676,56.914,16457.0
2023-04-04 11:55:00,61.35,61.37,61.23,61.23,10543.0,56.9047,56.9233,56.7934,56.7934,10543.0
2023-04-04 12:00:00,61.23,61.24,61.17,61.18,5114.0,56.7934,56.8027,56.7378,56.7471,5114.0
2023-04-04 12:05:00,61.19,61.27,61.19,61.27,11147.0,56.7563,56.8305,56.7563,56.8305,11147.0
2023-04-04 12:10:00,61.29,61.3,61.17,61.19,11659.0,56.8491,56.8584,56.7378,56.7563,11659.0
2023-04-04 12:15:00,61.17,61.2,61.16,61.18,11411.0,56.7378,56.7656,56.7285,56.7471,11411.0
2023-04-04 12:20:00,61.17,61.27,61.15,61.2,9886.0,56.7378,56.8305,56.7192,56.7656,9886.0
2023-04-04 12:25:00,61.22,61.26,61.18,61.26,7901.0,56.7842,56.8213,56.7471,56.8213,7901.0
2023-04-04 12:30:00,61.28,61.33,61.27,61.32,7088.0,56.8398,56.8862,56.8305,56.8769,7088.0
2023-04-04 12:35:00,61.32,61.34,61.31,61.34,8642.0,56.8769,56.8955,56.8676,56.8955,8642.0
2023-04-04 12:40:00,61.34,61.4,61.33,61.37,13562.0,56.8955,56.9511,56.8862,56.9233,13562.0
2023-04-04 12:45:00,61.37,61.42,61.35,61.42,7909.0,56.9233,56.9697,56.9047,56.9697,7909.0
2023-04-04 12:50:00,61.42,61.43,61.27,61.28,9966.0,56.9697,56.9789,56.8305,56.8398,9966.0
2023-04-04 12:55:00,61.27,61.38,61.27,61.36,6756.0,56.8305,56.9326,56.8305,56.914,6756.0
2023-04-04 13:00:00,61.35,61.37,61.33,61.35,9085.0,56.9047,56.9233,56.8862,56.9047,9085.0
2023-04-04 13:05:00,61.35,61.37,61.33,61.34,5990.0,56.9047,56.9233,56.8862,56.8955,5990.0
2023-04-04 13:10:00,61.34,61.4,61.3,61.4,8528.0,56.8955,56.9511,56.8584,56.9511,8528.0
2023-04-04 13:15:00,61.41,61.46,61.41,61.45,8371.0,56.9604,57.0068,56.9604,56.9975,8371.0
2023-04-04 13:20:00,61.44,61.46,61.4,61.45,6625.0,56.9882,57.0068,56.9511,56.9975,6625.0
2023-04-04 13:25:00,61.46,61.46,61.41,61.44,9170.0,57.0068,57.0068,56.9604,56.9882,9170.0
2023-04-04 13:30:00,61.44,61.44,61.32,61.37,15606.0,56.9882,56.9882,56.8769,56.9233,15606.0
2023-04-04 13:35:00,61.37,61.39,61.35,61.39,2831.0,56.9233,56.9418,56.9047,56.9418,2831.0
2023-04-04 13:40:00,61.39,61.42,61.36,61.37,9468.0,56.9418,56.9697,56.914,56.9233,9468.0
2023-04-04 13:45:00,61.37,61.39,61.34,61.38,11381.0,56.9233,56.9418,56.8955,56.9326,11381.0
2023-04-04 13:50:00,61.39,61.45,61.37,61.44,6202.0,56.9418,56.9975,56.9233,56.9882,6202.0
2023-04-04 13:55:00,61.43,61.45,61.36,61.36,6871.0,56.9789,56.9975,56.914,56.914,6871.0
2023-04-04 14:00:00,61.35,61.42,61.33,61.42,10231.0,56.9047,56.9697,56.8862,56.9697,10231.0
2023-04-04 14:05:00,61.42,61.43,61.35,61.36,6364.0,56.9697,56.9789,56.9047,56.914,6364.0
2023-04-04 14:10:00,61.34,61.35,61.25,61.25,6045.0,56.8955,56.9047,56.812,56.812,6045.0
2023-04-04 14:15:00,61.24,61.25,61.18,61.19,8743.0,56.8027,56.812,56.7471,56.7563,8743.0
2023-04-04 14:20:00,61.19,61.32,61.19,61.31,12871.0,56.7563,56.8769,56.7563,56.8676,12871.0
2023-04-04 14:25:00,61.32,61.33,61.28,61.28,9389.0,56.8769,56.8862,56.8398,56.8398,9389.0
2023-04-04 14:30:00,61.27,61.27,61.2,61.22,9041.0,56.8305,56.8305,56.7656,56.7842,9041.0
2023-04-04 14:35:00,61.23,61.29,61.17,61.25,7100.0,56.7934,56.8491,56.7378,56.812,7100.0
2023-04-04 14:40:00,61.26,61.33,61.26,61.33,8066.0,56.8213,56.8862,56.8213,56.8862,8066.0
2023-04-04 14:45:00,61.33,61.36,61.3,61.31,13184.0,56.8862,56.914,56.8584,56.8676,13184.0
2023-04-04 14:50:00,61.3,61.36,61.3,61.36,10854.0,56.8584,56.914,56.8584,56.914,10854.0
2023-04-04 14:55:00,61.36,61.46,61.35,61.44,10968.0,56.914,57.0068,56.9047,56.9882,10968.0
2023-04-04 15:00:00,61.44,61.55,61.44,61.54,20006.0,56.9882,57.0903,56.9882,57.081,20006.0
2023-04-04 15:05:00,61.54,61.55,61.5,61.54,10288.0,57.081,57.0903,57.0439,57.081,10288.0
2023-04-04 15:10:00,61.53,61.55,61.51,61.54,9375.0,57.0717,57.0903,57.0532,57.081,9375.0
2023-04-04 15:15:00,61.55,61.62,61.54,61.59,11845.0,57.0903,57.1552,57.081,57.1274,11845.0
2023-04-04 15:20:00,61.59,61.64,61.49,61.5,10462.0,57.1274,57.1737,57.0346,57.0439,10462.0
2023-04-04 15:25:00,61.49,61.5,61.44,61.47,8386.0,57.0346,57.0439,56.9882,57.0161,8386.0
2023-04-04 15:30:00,61.47,61.52,61.45,61.45,8745.0,57.0161,57.0624,56.9975,56.9975,8745.0
2023-04-04 15:35:00,61.44,61.5,61.42,61.46,20076.0,56.9882,57.0439,56.9697,57.0068,20076.0
2023-04-04 15:40:00,61.47,61.54,61.47,61.51,16516.0,57.0161,57.081,57.0161,57.0532,16516.0
2023-04-04 15:45:00,61.51,61.55,61.48,61.49,28578.0,57.0532,57.0903,57.0253,57.0346,28578.0
2023-04-04 15:50:00,61.5,61.55,61.46,61.5,46168.0,57.0439,57.0903,57.0068,57.0439,46168.0
2023-04-04 15:55:00,61.5,61.53,61.4,61.44,104763.0,57.0439,57.0717,56.9511,56.9882,104763.0
2023-04-05 09:30:00,61.59,61.79,61.51,61.72,26122.0,57.1274,57.3129,57.0532,57.2479,26122.0
2023-04-05 09:35:00,61.68,62.05,61.65,62.05,15865.0,57.2108,57.554,57.183,57.554,15865.0
2023-04-05 09:40:00,62.03,62.33,62.03,62.33,18538.0,57.5355,57.8137,57.5355,57.8137,18538.0
2023-04-05 09:45:00,62.35,62.41,62.22,62.24,36935.0,57.8323,57.8879,57.7117,57.7303,36935.0
2023-04-05 09:50:00,62.21,62.26,62.11,62.24,15437.0,57.7024,57.7488,57.6097,57.7303,15437.0
2023-04-05 09:55:00,62.26,62.31,62.24,62.3,17159.0,57.7488,57.7952,57.7303,57.7859,17159.0
2023-04-05 10:00:00,62.25,62.37,62.13,62.37,33616.0,57.7395,57.8508,57.6282,57.8508,33616.0
2023-04-05 10:05:00,62.39,62.55,62.38,62.42,16784.0,57.8694,58.0178,57.8601,57.8972,16784.0
2023-04-05 10:10:00,62.43,62.45,62.29,62.44,16871.0,57.9065,57.925,57.7766,57.9158,16871.0
2023-04-05 10:15:00,62.42,62.52,62.37,62.47,15955.0,57.8972,57.99,57.8508,57.9436,15955.0
2023-04-05 10:20:00,62.46,62.52,62.39,62.46,16144.0,57.9343,57.99,57.8694,57.9343,16144.0
2023-04-05 10:25:00,62.45,62.51,62.44,62.48,18850.0,57.925,57.9807,57.9158,57.9529,18850.0
2023-04-05 10:30:00,62.49,62.67,62.49,62.65,24107.0,57.9621,58.1291,57.9621,58.1106,24107.0
2023-04-05 10:35:00,62.64,62.64,62.53,62.6,12937.0,58.1013,58.1013,57.9992,58.0642,12937.0
2023-04-05 10:40:00,62.62,62.7,62.61,62.68,17081.0,58.0827,58.1569,58.0734,58.1384,17081.0
2023-04-05 10:45:00,62.68,62.83,62.68,62.77,23014.0,58.1384,58.2775,58.1384,58.2219,23014.0
2023-04-05 10:50:00,62.79,62.88,62.74,62.75,17710.0,58.2404,58.3239,58.194,58.2033,17710.0
2023-04-05 10:55:00,62.75,62.75,62.67,62.73,13840.0,58.2033,58.2033,58.1291,58.1848,13840.0
2023-04-05 11:00:00,62.74,62.78,62.69,62.73,34890.0,58.194,58.2311,58.1477,58.1848,34890.0
2023-04-05 11:05:00,62.73,62.78,62.63,62.63,18814.0,58.1848,58.2311,58.092,58.092,18814.0
2023-04-05 11:10:00,62.64,62.88,62.62,62.88,15668.0,58.1013,58.3239,58.0827,58.3239,15668.0
2023-04-05 11:15:00,62.88,62.96,62.85,62.94,17864.0,58.3239,58.3981,58.2961,58.3795,17864.0
2023-04-05 11:20:00,62.96,63.07,62.95,63.04,24459.0,58.3981,58.5001,58.3888,58.4723,24459.0
2023-04-05 11:25:00,63.04,63.04,62.95,63.0,24410.0,58.4723,58.4723,58.3888,58.4352,24410.0
2023-04-05 11:30:00,62.99,63.02,62.94,62.99,18318.0,58.4259,58.4537,58.3795,58.4259,18318.0
2023-04-05 11:35:00,63.0,63.09,62.99,63.05,16093.0,58.4352,58.5187,58.4259,58.4816,16093.0
2023-04-05 11:40:00,63.05,63.15,63.04,63.13,21623.0,58.4816,58.5743,58.4723,58.5558,21623.0
2023-04-05 11:45:00,63.15,63.17,62.97,62.97,15828.0,58.5743,58.5929,58.4074,58.4074,15828.0
2023-04-05 11:50:00,62.98,62.99,62.87,62.95,18185.0,58.4166,58.4259,58.3146,58.3888,18185.0
2023-04-05 11:55:00,62.95,62.98,62.89,62.92,15836.0,58.3888,58.4166,58.3332,58.361,15836.0
2023-04-05 12:00:00,62.91,62.95,62.88,62.91,15958.0,58.3517,58.3888,58.3239,58.3517,15958.0
2023-04-05 12:05:00,62.91,62.99,62.9,62.99,14313.0,58.3517,58.4259,58.3424,58.4259,14313.0
2023-04-05 12:10:00,62.98,62.98,62.89,62.94,12856.0,58.4166,58.4166,58.3332,58.3795,12856.0
2023-04-05 12:15:00,62.94,62.94,62.82,62.85,15796.0,58.3795,58.3795,58.2682,58.2961,15796.0
2023-04-05 12:20:00,62.85,62.85,62.78,62.83,13710.0,58.2961,58.2961,58.2311,58.2775,13710.0
2023-04-05 12:25:00,62.84,62.88,62.79,62.83,18248.0,58.2868,58.3239,58.2404,58.2775,18248.0
2023-04-05 12:30:00,62.83,62.86,62.79,62.85,13276.0,58.2775,58.3053,58.2404,58.2961,13276.0
2023-04-05 12:35:00,62.86,62.9,62.81,62.82,14085.0,58.3053,58.3424,58.259,58.2682,14085.0
2023-04-05 12:40:00,62.82,62.9,62.82,62.9,15825.0,58.2682,58.3424,58.2682,58.3424,15825.0
2023-04-05 12:45:00,62.89,62.9,62.82,62.84,14769.0,58.3332,58.3424,58.2682,58.2868,14769.0
2023-04-05 12:50:00,62.84,62.92,62.83,62.92,15811.0,58.2868,58.361,58.2775,58.361,15811.0
2023-04-05 12:55:00,62.92,62.94,62.87,62.88,11368.0,58.361,58.3795,58.3146,58.3239,11368.0
2023-04-05 13:00:00,62.87,62.87,62.77,62.77,10460.0,58.3146,58.3146,58.2219,58.2219,10460.0
2023-04-05 13:05:00,62.8,62.91,62.8,62.9,12649.0,58.2497,58.3517,58.2497,58.3424,12649.0
2023-04-05 13:10:00,62.89,63.02,62.89,62.96,17155.0,58.3332,58.4537,58.3332,58.3981,17155.0
2023-04-05 13:15:00,62.96,63.0,62.93,62.93,11742.0,58.3981,58.4352,58.3703,58.3703,11742.0
2023-04-05 13:20:00,62.93,63.02,62.91,63.02,16917.0,58.3703,58.4537,58.3517,58.4537,16917.0
2023-04-05 13:25:00,63.04,63.08,63.0,63.08,14723.0,58.4723,58.5094,58.4352,58.5094,14723.0
2023-04-05 13:30:00,63.08,63.09,63.04,63.05,13055.0,58.5094,58.5187,58.4723,58.4816,13055.0
2023-04-05 13:35:00,63.06,63.1,63.02,63.09,26495.0,58.4908,58.5279,58.4537,58.5187,26495.0
2023-04-05 13:40:00,63.09,63.09,63.04,63.05,15335.0,58.5187,58.5187,58.4723,58.4816,15335.0
2023-04-05 13:45:00,63.04,63.08,63.03,63.07,14418.0,58.4723,58.5094,58.463,58.5001,14418.0
2023-04-05 13:50:00,63.07,63.12,63.06,63.1,19267.0,58.5001,58.5465,58.4908,58.5279,19267.0
2023-04-05 13:55:00,63.1,63.17,63.08,63.17,57206.0,58.5279,58.5929,58.5094,58.5929,57206.0
2023-04-05 14:00:00,63.18,63.24,63.09,63.11,13117.0,58.6021,58.6578,58.5187,58.5372,13117.0
2023-04-05 14:05:00,63.12,63.12,62.96,62.96,11505.0,58.5465,58.5465,58.3981,58.3981,11505.0
2023-04-05 14:10:00,62.97,63.04,62.9,63.01,19389.0,58.4074,58.4723,58.3424,58.4445,19389.0
2023-04-05 14:15:00,63.0,63.02,62.97,63.01,15907.0,58.4352,58.4537,58.4074,58.4445,15907.0
2023-04-05 14:20:00,63.01,63.02,62.96,62.98,11910.0,58.4445,58.4537,58.3981,58.4166,11910.0
2023-04-05 14:25:00,62.97,63.02,62.95,62.96,21238.0,58.4074,58.4537,58.3888,58.3981,21238.0
2023-04-05 14:30:00,62.95,62.97,62.9,62.96,16548.0,58.3888,58.4074,58.3424,58.3981,16548.0
2023-04-05 14:35:00,62.96,63.05,62.92,63.03,14372.0,58.3981,58.4816,58.361,58.463,14372.0
2023-04-05 14:40:00,63.03,63.12,63.03,63.12,21514.0,58.463,58.5465,58.463,58.5465,21514.0
2023-04-05 14:45:00,63.13,63.18,63.13,63.18,23865.0,58.5558,58.6021,58.5558,58.6021,23865.0
2023-04-05 14:50:00,63.18,63.29,63.17,63.24,71159.0,58.6021,58.7042,58.5929,58.6578,71159.0
2023-04-05 14:55:00,63.23,63.3,63.21,63.3,43862.0,58.6485,58.7135,58.63,58.7135,43862.0
2023-04-05 15:00:00,63.29,63.36,63.26,63.36,35756.0,58.7042,58.7691,58.6764,58.7691,35756.0
2023-04-05 15:05:00,63.35,63.35,63.26,63.33,88494.0,58.7598,58.7598,58.6764,58.7413,88494.0
2023-04-05 15:10:00,63.34,63.34,63.27,63.3,63609.0,58.7506,58.7506,58.6856,58.7135,63609.0
2023-04-05 15:15:00,63.31,63.36,63.29,63.3,55698.0,58.7227,58.7691,58.7042,58.7135,55698.0
2023-04-05 15:20:00,63.29,63.41,63.28,63.39,27379.0,58.7042,58.8155,58.6949,58.7969,27379.0
2023-04-05 15:25:00,63.39,63.39,63.31,63.35,24832.0,58.7969,58.7969,58.7227,58.7598,24832.0
2023-04-05 15:30:00,63.36,63.41,63.31,63.32,28715.0,58.7691,58.8155,58.7227,58.732,28715.0
2023-04-05 15:35:00,63.31,63.38,63.25,63.37,58166.0,58.7227,58.7877,58.6671,58.7784,58166.0
2023-04-05 15:40:00,63.37,63.42,63.29,63.3,30286.0,58.7784,58.8248,58.7042,58.7135,30286.0
2023-04-05 15:45:00,63.3,63.34,63.26,63.27,43470.0,58.7135,58.7506,58.6764,58.6856,43470.0
2023-04-05 15:50:00,63.27,63.34,63.18,63.2,58008.0,58.6856,58.7506,58.6021,58.6207,58008.0
2023-04-05 15:55:00,63.2,63.33,63.15,63.17,201288.0,58.6207,58.7413,58.5743,58.5929,201288.0
2023-04-06 09:30:00,63.57,63.83,63.5,63.64,326944.0,58.9639,59.2051,58.899,59.0288,326944.0
2023-04-06 09:35:00,63.77,63.91,63.45,63.5,372156.0,59.1494,59.2793,58.8526,58.899,372156.0
2023-04-06 09:40:00,63.49,63.78,63.48,63.59,62759.0,58.8897,59.1587,58.8804,58.9824,62759.0
2023-04-06 09:45:00,63.58,63.65,63.47,63.49,34688.0,58.9732,59.0381,58.8711,58.8897,34688.0
2023-04-06 09:50:00,63.49,63.61,63.46,63.54,23307.0,58.8897,59.001,58.8619,58.9361,23307.0
2023-04-06 09:55:00,63.53,63.59,63.49,63.55,16576.0,58.9268,58.9824,58.8897,58.9453,16576.0
2023-04-06 10:00:00,63.57,63.57,63.24,63.28,14076.0,58.9639,58.9639,58.6578,58.6949,14076.0
2023-04-06 10:05:00,63.29,63.32,63.07,63.26,8170.0,58.7042,58.732,58.5001,58.6764,8170.0
2023-04-06 10:10:00,63.29,63.4,63.25,63.34,23083.0,58.7042,58.8062,58.6671,58.7506,23083.0
2023-04-06 10:15:00,63.38,63.42,63.32,63.35,17743.0,58.7877,58.8248,58.732,58.7598,17743.0
2023-04-06 10:20:00,63.35,63.41,63.29,63.3,8407.0,58.7598,58.8155,58.7042,58.7135,8407.0
2023-04-06 10:25:00,63.29,63.31,63.15,63.23,8233.0,58.7042,58.7227,58.5743,58.6485,8233.0
2023-04-06 10:30:00,63.23,63.44,63.22,63.41,7162.0,58.6485,58.8433,58.6392,58.8155,7162.0
2023-04-06 10:35:00,63.42,63.44,63.33,63.41,10050.0,58.8248,58.8433,58.7413,58.8155,10050.0
2023-04-06 10:40:00,63.41,63.44,63.33,63.4,7528.0,58.8155,58.8433,58.7413,58.8062,7528.0
2023-04-06 10:45:00,63.36,63.36,63.22,63.27,8679.0,58.7691,58.7691,58.6392,58.6856,8679.0
2023-04-06 10:50:00,63.28,63.31,63.15,63.15,5527.0,58.6949,58.7227,58.5743,58.5743,5527.0
2023-04-06 10:55:00,63.13,63.13,63.01,63.12,18542.0,58.5558,58.5558,58.4445,58.5465,18542.0
2023-04-06 11:00:00,63.09,63.09,62.97,63.0,13508.0,58.5187,58.5187,58.4074,58.4352,13508.0
2023-04-06 11:05:00,63.0,63.02,62.93,62.93,8083.0,58.4352,58.4537,58.3703,58.3703,8083.0
2023-04-06 11:10:00,62.88,62.95,62.86,62.91,5804.0,58.3239,58.3888,58.3053,58.3517,5804.0
2023-04-06 11:15:00,62.91,63.03,62.91,62.99,5507.0,58.3517,58.463,58.3517,58.4259,5507.0
2023-04-06 11:20:00,62.99,63.04,62.96,62.98,5543.0,58.4259,58.4723,58.3981,58.4166,5543.0
2023-04-06 11:25:00,62.98,63.06,62.96,63.04,4421.0,58.4166,58.4908,58.3981,58.4723,4421.0
2023-04-06 11:30:00,63.05,63.18,63.05,63.18,3262.0,58.4816,58.6021,58.4816,58.6021,3262.0
2023-04-06 11:35:00,63.17,63.18,63.08,63.11,8426.0,58.5929,58.6021,58.5094,58.5372,8426.0
2023-04-06 11:40:00,63.1,63.12,63.05,63.1,4285.0,58.5279,58.5465,58.4816,58.5279,4285.0
2023-04-06 11:45:00,63.1,63.13,63.01,63.03,12228.0,58.5279,58.5558,58.4445,58.463,12228.0
2023-04-06 11:50:00,63.03,63.09,63.03,63.09,3841.0,58.463,58.5187,58.463,58.5187,3841.0
2023-04-06 11:55:00,63.09,63.12,63.07,63.11,6393.0,58.5187,58.5465,58.5001,58.5372,6393.0
2023-04-06 12:00:00,63.12,63.12,62.99,63.02,13255.0,58.5465,58.5465,58.4259,58.4537,13255.0
2023-04-06 12:05:00,63.02,63.09,62.99,63.09,8212.0,58.4537,58.5187,58.4259,58.5187,8212.0
2023-04-06 12:10:00,63.09,63.17,63.08,63.17,7650.0,58.5187,58.5929,58.5094,58.5929,7650.0
2023-04-06 12:15:00,63.17,63.22,63.17,63.22,4765.0,58.5929,58.6392,58.5929,58.6392,4765.0
2023-04-06 12:20:00,63.22,63.24,63.2,63.21,4666.0,58.6392,58.6578,58.6207,58.63,4666.0
2023-04-06 12:25:00,63.21,63.23,63.17,63.21,23255.0,58.63,58.6485,58.5929,58.63,23255.0
2023-04-06 12:30:00,63.21,63.24,63.14,63.15,11333.0,58.63,58.6578,58.565,58.5743,11333.0
2023-04-06 12:35:00,63.15,63.24,63.15,63.24,5997.0,58.5743,58.6578,58.5743,58.6578,5997.0
2023-04-06 12:40:00,63.23,63.27,63.18,63.25,14171.0,58.6485,58.6856,58.6021,58.6671,14171.0
2023-04-06 12:45:00,63.25,63.3,63.24,63.28,5202.0,58.6671,58.7135,58.6578,58.6949,5202.0
2023-04-06 12:50:00,63.27,63.41,63.25,63.41,5463.0,58.6856,58.8155,58.6671,58.8155,5463.0
2023-04-06 12:55:00,63.41,63.46,63.39,63.42,8935.0,58.8155,58.8619,58.7969,58.8248,8935.0
2023-04-06 13:00:00,63.42,63.48,63.38,63.39,8132.0,58.8248,58.8804,58.7877,58.7969,8132.0
2023-04-06 13:05:00,63.38,63.38,63.29,63.29,6488.0,58.7877,58.7877,58.7042,58.7042,6488.0
2023-04-06 13:10:00,63.3,63.32,63.28,63.3,3138.0,58.7135,58.732,58.6949,58.7135,3138.0
2023-04-06 13:15:00,63.3,63.31,63.24,63.25,6120.0,58.7135,58.7227,58.6578,58.6671,6120.0
2023-04-06 13:20:00,63.26,63.27,63.17,63.21,56819.0,58.6764,58.6856,58.5929,58.63,56819.0
2023-04-06 13:25:00,63.21,63.24,63.16,63.23,89535.0,58.63,58.6578,58.5836,58.6485,89535.0
2023-04-06 13:30:00,63.23,63.25,63.18,63.23,66738.0,58.6485,58.6671,58.6021,58.6485,66738.0
2023-04-06 13:35:00,63.24,63.27,63.11,63.15,24231.0,58.6578,58.6856,58.5372,58.5743,24231.0
2023-04-06 13:40:00,63.18,63.18,63.11,63.12,9591.0,58.6021,58.6021,58.5372,58.5465,9591.0
2023-04-06 13:45:00,63.13,63.14,63.07,63.08,8480.0,58.5558,58.565,58.5001,58.5094,8480.0
2023-04-06 13:50:00,63.08,63.1,63.05,63.08,7691.0,58.5094,58.5279,58.4816,58.5094,7691.0
2023-04-06 13:55:00,63.0,63.05,62.99,62.99,3821.0,58.4352,58.4816,58.4259,58.4259,3821.0
2023-04-06 14:00:00,62.99,62.99,62.91,62.91,6767.0,58.4259,58.4259,58.3517,58.3517,6767.0
2023-04-06 14:05:00,62.91,63.01,62.9,63.01,5696.0,58.3517,58.4445,58.3424,58.4445,5696.0
2023-04-06 14:10:00,63.03,63.12,63.03,63.12,6007.0,58.463,58.5465,58.463,58.5465,6007.0
2023-04-06 14:15:00,63.12,63.21,63.12,63.18,6141.0,58.5465,58.63,58.5465,58.6021,6141.0
2023-04-06 14:20:00,63.19,63.19,63.11,63.12,25595.0,58.6114,58.6114,58.5372,58.5465,25595.0
2023-04-06 14:25:00,63.12,63.16,63.1,63.16,7270.0,58.5465,58.5836,58.5279,58.5836,7270.0
2023-04-06 14:30:00,63.15,63.17,63.02,63.02,17606.0,58.5743,58.5929,58.4537,58.4537,17606.0
2023-04-06 14:35:00,63.02,63.04,62.98,63.02,21513.0,58.4537,58.4723,58.4166,58.4537,21513.0
2023-04-06 14:40:00,63.03,63.06,62.97,63.02,52250.0,58.463,58.4908,58.4074,58.4537,52250.0
2023-04-06 14:45:00,63.02,63.04,62.99,63.02,20465.0,58.4537,58.4723,58.4259,58.4537,20465.0
2023-04-06 14:50:00,63.02,63.14,63.01,63.13,8464.0,58.4537,58.565,58.4445,58.5558,8464.0
2023-04-06 14:55:00,63.13,63.14,63.05,63.09,29680.0,58.5558,58.565,58.4816,58.5187,29680.0
2023-04-06 15:00:00,63.1,63.16,63.1,63.14,30469.0,58.5279,58.5836,58.5279,58.565,30469.0
2023-04-06 15:05:00,63.13,63.15,63.07,63.11,10894.0,58.5558,58.5743,58.5001,58.5372,10894.0
2023-04-06 15:10:00,63.11,63.15,63.1,63.15,7433.0,58.5372,58.5743,58.5279,58.5743,7433.0
2023-04-06 15:15:00,63.17,63.17,63.09,63.1,9693.0,58.5929,58.5929,58.5187,58.5279,9693.0
2023-04-06 15:20:00,63.09,63.15,63.07,63.11,15306.0,58.5187,58.5743,58.5001,58.5372,15306.0
2023-04-06 15:25:00,63.12,63.27,63.11,63.26,11005.0,58.5465,58.6856,58.5372,58.6764,11005.0
2023-04-06 15:30:00,63.27,63.37,63.26,63.34,16258.0,58.6856,58.7784,58.6764,58.7506,16258.0
2023-04-06 15:35:00,63.34,63.39,63.33,63.34,31394.0,58.7506,58.7969,58.7413,58.7506,31394.0
2023-04-06 15:40:00,63.34,63.38,63.3,63.31,50858.0,58.7506,58.7877,58.7135,58.7227,50858.0
2023-04-06 15:45:00,63.31,63.37,63.3,63.33,173542.0,58.7227,58.7784,58.7135,58.7413,173542.0
2023-04-06 15:50:00,63.34,63.39,63.28,63.36,209690.0,58.7506,58.7969,58.6949,58.7691,209690.0
2023-04-06 15:55:00,63.36,63.62,63.29,63.3,589894.0,58.7691,59.0103,58.7042,58.7135,589894.0
2023-04-10 09:30:00,62.96,63.13,62.57,62.63,46339.0,58.3981,58.5558,58.0363,58.092,46339.0
2023-04-10 09:35:00,62.65,62.81,62.52,62.67,32513.0,58.1106,58.259,57.99,58.1291,32513.0
2023-04-10 09:40:00,62.69,62.8,62.67,62.7,21021.0,58.1477,58.2497,58.1291,58.1569,21021.0
2023-04-10 09:45:00,62.71,62.77,62.6,62.67,52741.0,58.1662,58.2219,58.0642,58.1291,52741.0
2023-04-10 09:50:00,62.66,62.7,62.51,62.52,26860.0,58.1198,58.1569,57.9807,57.99,26860.0
2023-04-10 09:55:00,62.51,62.53,62.32,62.53,11390.0,57.9807,57.9992,57.8045,57.9992,11390.0
2023-04-10 10:00:00,62.56,62.74,62.56,62.72,144620.0,58.0271,58.194,58.0271,58.1755,144620.0
2023-04-10 10:05:00,62.72,62.72,62.62,62.66,20813.0,58.1755,58.1755,58.0827,58.1198,20813.0
2023-04-10 10:10:00,62.66,62.83,62.66,62.76,14264.0,58.1198,58.2775,58.1198,58.2126,14264.0
2023-04-10 10:15:00,62.75,62.76,62.61,62.61,22429.0,58.2033,58.2126,58.0734,58.0734,22429.0
2023-04-10 10:20:00,62.61,62.64,62.56,62.58,8109.0,58.0734,58.1013,58.0271,58.0456,8109.0
2023-04-10 10:25:00,62.58,62.64,62.54,62.6,14100.0,58.0456,58.1013,58.0085,58.0642,14100.0
2023-04-10 10:30:00,62.6,62.64,62.55,62.63,27317.0,58.0642,58.1013,58.0178,58.092,27317.0
2023-04-10 10:35:00,62.63,62.63,62.5,62.53,13420.0,58.092,58.092,57.9714,57.9992,13420.0
2023-04-10 10:40:00,62.57,62.66,62.52,62.62,11786.0,58.0363,58.1198,57.99,58.0827,11786.0
2023-04-10 10:45:00,62.61,62.62,62.54,62.61,9597.0,58.0734,58.0827,58.0085,58.0734,9597.0
2023-04-10 10:50:00,62.6,62.65,62.59,62.61,9094.0,58.0642,58.1106,58.0549,58.0734,9094.0
2023-04-10 10:55:00,62.59,62.66,62.56,62.64,10873.0,58.0549,58.1198,58.0271,58.1013,10873.0
2023-04-10 11:00:00,62.63,62.63,62.53,62.53,10414.0,58.092,58.092,57.9992,57.9992,10414.0
2023-04-10 11:05:00,62.52,62.6,62.52,62.59,5798.0,57.99,58.0642,57.99,58.0549,5798.0
2023-04-10 11:10:00,62.59,62.63,62.58,62.63,10165.0,58.0549,58.092,58.0456,58.092,10165.0
2023-04-10 11:15:00,62.63,62.67,62.61,62.63,18506.0,58.092,58.1291,58.0734,58.092,18506.0
2023-04-10 11:20:00,62.63,62.63,62.57,62.59,12673.0,58.092,58.092,58.0363,58.0549,12673.0
2023-04-10 11:25:00,62.6,62.61,62.49,62.52,15140.0,58.0642,58.0734,57.9621,57.99,15140.0
2023-04-10 11:30:00,62.52,62.61,62.52,62.61,7114.0,57.99,58.0734,57.99,58.0734,7114.0
2023-04-10 11:35:00,62.61,62.69,62.59,62.64,30327.0,58.0734,58.1477,58.0549,58.1013,30327.0
2023-04-10 11:40:00,62.64,62.67,62.6,62.62,23517.0,58.1013,58.1291,58.0642,58.0827,23517.0
2023-04-10 11:45:00,62.61,62.75,62.6,62.75,14197.0,58.0734,58.2033,58.0642,58.2033,14197.0
2023-04-10 11:50:00,62.74,62.74,62.62,62.66,29458.0,58.194,58.194,58.0827,58.1198,29458.0
2023-04-10 11:55:00,62.66,62.68,62.61,62.66,23001.0,58.1198,58.1384,58.0734,58.1198,23001.0
2023-04-10 12:00:00,62.66,62.75,62.65,62.7,17798.0,58.1198,58.2033,58.1106,58.1569,17798.0
2023-04-10 12:05:00,62.7,62.7,62.59,62.62,22204.0,58.1569,58.1569,58.0549,58.0827,22204.0
2023-04-10 12:10:00,62.62,62.67,62.62,62.65,18115.0,58.0827,58.1291,58.0827,58.1106,18115.0
2023-04-10 12:15:00,62.65,62.75,62.63,62.75,24349.0,58.1106,58.2033,58.092,58.2033,24349.0
2023-04-10 12:20:00,62.74,62.74,62.63,62.65,18432.0,58.194,58.194,58.092,58.1106,18432.0
2023-04-10 12:25:00,62.64,62.69,62.61,62.65,18320.0,58.1013,58.1477,58.0734,58.1106,18320.0
2023-04-10 12:30:00,62.65,62.76,62.65,62.76,9132.0,58.1106,58.2126,58.1106,58.2126,9132.0
2023-04-10 12:35:00,62.77,62.94,62.77,62.94,13121.0,58.2219,58.3795,58.2219,58.3795,13121.0
2023-04-10 12:40:00,62.93,62.95,62.9,62.95,6469.0,58.3703,58.3888,58.3424,58.3888,6469.0
2023-04-10 12:45:00,62.95,62.95,62.86,62.88,10131.0,58.3888,58.3888,58.3053,58.3239,10131.0
2023-04-10 12:50:00,62.87,62.91,62.85,62.86,35414.0,58.3146,58.3517,58.2961,58.3053,35414.0
2023-04-10 12:55:00,62.87,62.91,62.86,62.91,11786.0,58.3146,58.3517,58.3053,58.3517,11786.0
2023-04-10 13:00:00,62.9,63.01,62.9,63.0,41538.0,58.3424,58.4445,58.3424,58.4352,41538.0
2023-04-10 13:05:00,63.0,63.09,62.99,63.09,13412.0,58.4352,58.5187,58.4259,58.5187,13412.0
2023-04-10 13:10:00,63.06,63.08,62.9,62.92,17264.0,58.4908,58.5094,58.3424,58.361,17264.0
2023-04-10 13:15:00,62.94,63.04,62.94,63.02,22619.0,58.3795,58.4723,58.3795,58.4537,22619.0
2023-04-10 13:20:00,63.02,63.02,62.93,62.94,24053.0,58.4537,58.4537,58.3703,58.3795,24053.0
2023-04-10 13:25:00,62.94,62.94,62.88,62.92,10113.0,58.3795,58.3795,58.3239,58.361,10113.0
2023-04-10 13:30:00,62.92,62.98,62.89,62.9,20168.0,58.361,58.4166,58.3332,58.3424,20168.0
2023-04-10 13:35:00,62.9,62.99,62.89,62.94,22464.0,58.3424,58.4259,58.3332,58.3795,22464.0
2023-04-10 13:40:00,62.94,62.99,62.9,62.99,13615.0,58.3795,58.4259,58.3424,58.4259,13615.0
2023-04-10 13:45:00,63.0,63.06,62.79,62.83,806273.0,58.4352,58.4908,58.2404,58.2775,806273.0
2023-04-10 13:50:00,62.83,62.87,62.78,62.82,125744.0,58.2775,58.3146,58.2311,58.2682,125744.0
2023-04-10 13:55:00,62.82,62.93,62.81,62.91,47800.0,58.2682,58.3703,58.259,58.3517,47800.0
2023-04-10 14:00:00,62.89,62.95,62.87,62.92,30814.0,58.3332,58.3888,58.3146,58.361,30814.0
2023-04-10 14:05:00,62.93,63.03,62.9,63.03,22097.0,58.3703,58.463,58.3424,58.463,22097.0
2023-04-10 14:10:00,63.03,63.06,63.0,63.04,19650.0,58.463,58.4908,58.4352,58.4723,19650.0
2023-04-10 14:15:00,63.04,63.14,63.03,63.08,41254.0,58.4723,58.565,58.463,58.5094,41254.0
2023-04-10 14:20:00,63.09,63.1,62.96,62.96,11272.0,58.5187,58.5279,58.3981,58.3981,11272.0
2023-04-10 14:25:00,62.95,62.98,62.9,62.96,10239.0,58.3888,58.4166,58.3424,58.3981,10239.0
2023-04-10 14:30:00,62.96,62.97,62.9,62.91,17154.0,58.3981,58.4074,58.3424,58.3517,17154.0
2023-04-10 14:35:00,62.91,62.92,62.87,62.9,13005.0,58.3517,58.361,58.3146,58.3424,13005.0
2023-04-10 14:40:00,62.9,62.91,62.86,62.89,30529.0,58.3424,58.3517,58.3053,58.3332,30529.0
2023-04-10 14:45:00,62.88,62.91,62.87,62.9,15682.0,58.3239,58.3517,58.3146,58.3424,15682.0
2023-04-10 14:50:00,62.91,62.94,62.9,62.91,22740.0,58.3517,58.3795,58.3424,58.3517,22740.0
2023-04-10 14:55:00,62.91,62.95,62.89,62.94,23524.0,58.3517,58.3888,58.3332,58.3795,23524.0
2023-04-10 15:00:00,62.94,63.04,62.93,63.03,42611.0,58.3795,58.4723,58.3703,58.463,42611.0
2023-04-10 15:05:00,63.03,63.08,63.01,63.07,78040.0,58.463,58.5094,58.4445,58.5001,78040.0
2023-04-10 15:10:00,63.07,63.08,63.02,63.03,32586.0,58.5001,58.5094,58.4537,58.463,32586.0
2023-04-10 15:15:00,63.03,63.08,63.0,63.0,30242.0,58.463,58.5094,58.4352,58.4352,30242.0
2023-04-10 15:20:00,63.0,63.03,62.96,62.98,20923.0,58.4352,58.463,58.3981,58.4166,20923.0
2023-04-10 15:25:00,62.98,62.98,62.94,62.95,27308.0,58.4166,58.4166,58.3795,58.3888,27308.0
2023-04-10 15:30:00,62.95,62.97,62.9,62.95,26448.0,58.3888,58.4074,58.3424,58.3888,26448.0
2023-04-10 15:35:00,62.94,62.96,62.91,62.95,24607.0,58.3795,58.3981,58.3517,58.3888,24607.0
2023-04-10 15:40:00,62.95,62.96,62.88,62.93,42779.0,58.3888,58.3981,58.3239,58.3703,42779.0
2023-04-10 15:45:00,62.93,63.02,62.9,63.0,62494.0,58.3703,58.4537,58.3424,58.4352,62494.0
2023-04-10 15:50:00,63.0,63.1,63.0,63.05,133161.0,58.4352,58.5279,58.4352,58.4816,133161.0
2023-04-10 15:55:00,63.05,63.26,63.03,63.26,379468.0,58.4816,58.6764,58.463,58.6764,379468.0
2023-04-11 09:30:00,63.14,63.2,63.01,63.14,49951.0,58.565,58.6207,58.4445,58.565,49951.0
2023-04-11 09:35:00,63.14,63.3,63.12,63.12,34495.0,58.565,58.7135,58.5465,58.5465,34495.0
2023-04-11 09:40:00,63.13,63.21,63.11,63.19,74231.0,58.5558,58.63,58.5372,58.6114,74231.0
2023-04-11 09:45:00,63.2,63.33,63.11,63.31,47526.0,58.6207,58.7413,58.5372,58.7227,47526.0
2023-04-11 09:50:00,63.32,63.34,63.18,63.21,24222.0,58.732,58.7506,58.6021,58.63,24222.0
2023-04-11 09:55:00,63.21,63.23,63.13,63.18,27627.0,58.63,58.6485,58.5558,58.6021,27627.0
2023-04-11 10:00:00,63.19,63.21,63.0,63.03,17691.0,58.6114,58.63,58.4352,58.463,17691.0
2023-04-11 10:05:00,63.03,63.13,63.01,63.12,18437.0,58.463,58.5558,58.4445,58.5465,18437.0
2023-04-11 10:10:00,63.13,63.21,63.12,63.16,15226.0,58.5558,58.63,58.5465,58.5836,15226.0
2023-04-11 10:15:00,63.17,63.25,63.17,63.25,18627.0,58.5929,58.6671,58.5929,58.6671,18627.0
2023-04-11 10:20:00,63.25,63.25,63.15,63.16,14362.0,58.6671,58.6671,58.5743,58.5836,14362.0
2023-04-11 10:25:00,63.17,63.25,63.16,63.23,20069.0,58.5929,58.6671,58.5836,58.6485,20069.0
2023-04-11 10:30:00,63.25,63.33,63.22,63.33,18876.0,58.6671,58.7413,58.6392,58.7413,18876.0
2023-04-11 10:35:00,63.32,63.37,63.29,63.3,24704.0,58.732,58.7784,58.7042,58.7135,24704.0
2023-04-11 10:40:00,63.3,63.3,63.21,63.27,8813.0,58.7135,58.7135,58.63,58.6856,8813.0
2023-04-11 10:45:00,63.28,63.31,63.25,63.3,12259.0,58.6949,58.7227,58.6671,58.7135,12259.0
2023-04-11 10:50:00,63.28,63.31,63.25,63.3,10597.0,58.6949,58.7227,58.6671,58.7135,10597.0
2023-04-11 10:55:00,63.28,63.31,63.28,63.3,18364.0,58.6949,58.7227,58.6949,58.7135,18364.0
2023-04-11 11:00:00,63.3,63.32,63.27,63.28,15780.0,58.7135,58.732,58.6856,58.6949,15780.0
2023-04-11 11:05:00,63.29,63.34,63.28,63.32,40588.0,58.7042,58.7506,58.6949,58.732,40588.0
2023-04-11 11:10:00,63.32,63.34,63.27,63.27,51098.0,58.732,58.7506,58.6856,58.6856,51098.0
2023-04-11 11:15:00,63.27,63.32,63.26,63.31,6568.0,58.6856,58.732,58.6764,58.7227,6568.0
2023-04-11 11:20:00,63.31,63.36,63.3,63.35,43477.0,58.7227,58.7691,58.7135,58.7598,43477.0
2023-04-11 11:25:00,63.35,63.36,63.32,63.32,11554.0,58.7598,58.7691,58.732,58.732,11554.0
2023-04-11 11:30:00,63.33,63.35,63.28,63.3,7155.0,58.7413,58.7598,58.6949,58.7135,7155.0
2023-04-11 11:35:00,63.3,63.32,63.27,63.28,16168.0,58.7135,58.732,58.6856,58.6949,16168.0
2023-04-11 11:40:00,63.29,63.3,63.2,63.2,8513.0,58.7042,58.7135,58.6207,58.6207,8513.0
2023-04-11 11:45:00,63.2,63.21,63.15,63.19,8442.0,58.6207,58.63,58.5743,58.6114,8442.0
2023-04-11 11:50:00,63.18,63.18,63.05,63.05,7597.0,58.6021,58.6021,58.4816,58.4816,7597.0
2023-04-11 11:55:00,63.06,63.15,63.06,63.15,7363.0,58.4908,58.5743,58.4908,58.5743,7363.0
2023-04-11 12:00:00,63.14,63.18,63.11,63.17,8403.0,58.565,58.6021,58.5372,58.5929,8403.0
2023-04-11 12:05:00,63.21,63.22,63.14,63.16,8631.0,58.63,58.6392,58.565,58.5836,8631.0
2023-04-11 12:10:00,63.16,63.23,63.14,63.23,6841.0,58.5836,58.6485,58.565,58.6485,6841.0
2023-04-11 12:15:00,63.23,63.33,63.23,63.31,11370.0,58.6485,58.7413,58.6485,58.7227,11370.0
2023-04-11 12:20:00,63.31,63.37,63.3,63.31,11641.0,58.7227,58.7784,58.7135,58.7227,11641.0
2023-04-11 12:25:00,63.31,63.36,63.3,63.31,10320.0,58.7227,58.7691,58.7135,58.7227,10320.0
2023-04-11 12:30:00,63.3,63.36,63.3,63.35,11361.0,58.7135,58.7691,58.7135,58.7598,11361.0
2023-04-11 12:35:00,63.35,63.35,63.3,63.3,11664.0,58.7598,58.7598,58.7135,58.7135,11664.0
2023-04-11 12:40:00,63.3,63.36,63.3,63.31,12761.0,58.7135,58.7691,58.7135,58.7227,12761.0
2023-04-11 12:45:00,63.32,63.33,63.29,63.29,7120.0,58.732,58.7413,58.7042,58.7042,7120.0
2023-04-11 12:50:00,63.28,63.34,63.28,63.34,3946.0,58.6949,58.7506,58.6949,58.7506,3946.0
2023-04-11 12:55:00,63.33,63.36,63.31,63.32,10379.0,58.7413,58.7691,58.7227,58.732,10379.0
2023-04-11 13:00:00,63.34,63.41,63.34,63.41,30137.0,58.7506,58.8155,58.7506,58.8155,30137.0
2023-04-11 13:05:00,63.43,63.45,63.4,63.45,192438.0,58.834,58.8526,58.8062,58.8526,192438.0
2023-04-11 13:10:00,63.45,63.52,63.44,63.49,15795.0,58.8526,58.9175,58.8433,58.8897,15795.0
2023-04-11 13:15:00,63.48,63.49,63.44,63.46,27589.0,58.8804,58.8897,58.8433,58.8619,27589.0
2023-04-11 13:20:00,63.46,63.47,63.43,63.45,75038.0,58.8619,58.8711,58.834,58.8526,75038.0
2023-04-11 13:25:00,63.44,63.5,63.44,63.47,5424.0,58.8433,58.899,58.8433,58.8711,5424.0
2023-04-11 13:30:00,63.48,63.49,63.39,63.41,21499.0,58.8804,58.8897,58.7969,58.8155,21499.0
2023-04-11 13:35:00,63.42,63.48,63.4,63.46,19250.0,58.8248,58.8804,58.8062,58.8619,19250.0
2023-04-11 13:40:00,63.46,63.5,63.44,63.48,13775.0,58.8619,58.899,58.8433,58.8804,13775.0
2023-04-11 13:45:00,63.49,63.56,63.48,63.55,12376.0,58.8897,58.9546,58.8804,58.9453,12376.0
2023-04-11 13:50:00,63.55,63.56,63.5,63.5,15033.0,58.9453,58.9546,58.899,58.899,15033.0
2023-04-11 13:55:00,63.5,63.62,63.5,63.61,271165.0,58.899,59.0103,58.899,59.001,271165.0
2023-04-11 14:00:00,63.62,63.62,63.58,63.62,17500.0,59.0103,59.0103,58.9732,59.0103,17500.0
2023-04-11 14:05:00,63.62,63.62,63.58,63.6,8934.0,59.0103,59.0103,58.9732,58.9917,8934.0
2023-04-11 14:10:00,63.59,63.65,63.58,63.65,58995.0,58.9824,59.0381,58.9732,59.0381,58995.0
2023-04-11 14:15:00,63.66,63.71,63.64,63.71,12744.0,59.0474,59.0937,59.0288,59.0937,12744.0
2023-04-11 14:20:00,63.72,63.76,63.7,63.74,8481.0,59.103,59.1401,59.0845,59.1216,8481.0
2023-04-11 14:25:00,63.74,63.77,63.71,63.71,14259.0,59.1216,59.1494,59.0937,59.0937,14259.0
2023-04-11 14:30:00,63.72,63.75,63.7,63.7,9416.0,59.103,59.1308,59.0845,59.0845,9416.0
2023-04-11 14:35:00,63.69,63.71,63.62,63.63,6857.0,59.0752,59.0937,59.0103,59.0195,6857.0
2023-04-11 14:40:00,63.64,63.69,63.64,63.69,12777.0,59.0288,59.0752,59.0288,59.0752,12777.0
2023-04-11 14:45:00,63.69,63.72,63.68,63.71,7724.0,59.0752,59.103,59.0659,59.0937,7724.0
2023-04-11 14:50:00,63.7,63.71,63.67,63.68,8132.0,59.0845,59.0937,59.0566,59.0659,8132.0
2023-04-11 14:55:00,63.68,63.75,63.68,63.71,26293.0,59.0659,59.1308,59.0659,59.0937,26293.0
2023-04-11 15:00:00,63.72,63.76,63.71,63.72,20176.0,59.103,59.1401,59.0937,59.103,20176.0
2023-04-11 15:05:00,63.72,63.74,63.68,63.71,16610.0,59.103,59.1216,59.0659,59.0937,16610.0
2023-04-11 15:10:00,63.7,63.72,63.67,63.68,15981.0,59.0845,59.103,59.0566,59.0659,15981.0
2023-04-11 15:15:00,63.68,63.71,63.64,63.68,11148.0,59.0659,59.0937,59.0288,59.0659,11148.0
2023-04-11 15:20:00,63.68,63.68,63.62,63.63,14581.0,59.0659,59.0659,59.0103,59.0195,14581.0
2023-04-11 15:25:00,63.63,63.67,63.61,63.63,15270.0,59.0195,59.0566,59.001,59.0195,15270.0
2023-04-11 15:30:00,63.64,63.7,63.63,63.69,17050.0,59.0288,59.0845,59.0195,59.0752,17050.0
2023-04-11 15:35:00,63.68,63.74,63.65,63.72,21073.0,59.0659,59.1216,59.0381,59.103,21073.0
2023-04-11 15:40:00,63.71,63.71,63.63,63.64,28655.0,59.0937,59.0937,59.0195,59.0288,28655.0
2023-04-11 15:45:00,63.64,63.65,63.52,63.53,31448.0,59.0288,59.0381,58.9175,58.9268,31448.0
2023-04-11 15:50:00,63.52,63.62,63.5,63.62,58945.0,58.9175,59.0103,58.899,59.0103,58945.0
2023-04-11 15:55:00,63.61,63.68,63.54,63.65,210810.0,59.001,59.0659,58.9361,59.0381,210810.0
2023-04-12 09:30:00,64.0,64.0,63.54,63.55,30309.0,59.3627,59.3627,58.9361,58.9453,30309.0
2023-04-12 09:35:00,63.6,63.74,63.6,63.65,10825.0,58.9917,59.1216,58.9917,59.0381,10825.0
2023-04-12 09:40:00,63.65,63.67,63.5,63.59,7913.0,59.0381,59.0566,58.899,58.9824,7913.0
2023-04-12 09:45:00,63.56,63.78,63.54,63.72,7416.0,58.9546,59.1587,58.9361,59.103,7416.0
2023-04-12 09:50:00,63.71,63.86,63.71,63.86,6647.0,59.0937,59.2329,59.0937,59.2329,6647.0
2023-04-12 09:55:00,63.87,63.89,63.77,63.8,9249.0,59.2422,59.2607,59.1494,59.1772,9249.0
2023-04-12 10:00:00,63.82,63.88,63.71,63.72,9874.0,59.1958,59.2514,59.0937,59.103,9874.0
2023-04-12 10:05:00,63.7,63.74,63.62,63.7,5968.0,59.0845,59.1216,59.0103,59.0845,5968.0
2023-04-12 10:10:00,63.68,63.77,63.68,63.71,8003.0,59.0659,59.1494,59.0659,59.0937,8003.0
2023-04-12 10:15:00,63.68,63.85,63.68,63.8,6861.0,59.0659,59.2236,59.0659,59.1772,6861.0
2023-04-12 10:20:00,63.81,63.85,63.74,63.78,8316.0,59.1865,59.2236,59.1216,59.1587,8316.0
2023-04-12 10:25:00,63.79,63.82,63.7,63.72,8211.0,59.1679,59.1958,59.0845,59.103,8211.0
2023-04-12 10:30:00,63.72,63.73,63.63,63.67,13813.0,59.103,59.1123,59.0195,59.0566,13813.0
2023-04-12 10:35:00,63.65,63.66,63.55,63.55,7755.0,59.0381,59.0474,58.9453,58.9453,7755.0
2023-04-12 10:40:00,63.54,63.6,63.52,63.53,8275.0,58.9361,58.9917,58.9175,58.9268,8275.0
2023-04-12 10:45:00,63.53,63.58,63.49,63.56,5659.0,58.9268,58.9732,58.8897,58.9546,5659.0
2023-04-12 10:50:00,63.6,63.62,63.58,63.59,9088.0,58.9917,59.0103,58.9732,58.9824,9088.0
2023-04-12 10:55:00,63.58,63.65,63.57,63.61,8252.0,58.9732,59.0381,58.9639,59.001,8252.0
2023-04-12 11:00:00,63.61,63.63,63.5,63.52,13897.0,59.001,59.0195,58.899,58.9175,13897.0
2023-04-12 11:05:00,63.51,63.58,63.51,63.54,7491.0,58.9082,58.9732,58.9082,58.9361,7491.0
2023-04-12 11:10:00,63.5,63.5,63.38,63.44,8132.0,58.899,58.899,58.7877,58.8433,8132.0
2023-04-12 11:15:00,63.46,63.46,63.37,63.37,11011.0,58.8619,58.8619,58.7784,58.7784,11011.0
2023-04-12 11:20:00,63.38,63.44,63.35,63.44,6104.0,58.7877,58.8433,58.7598,58.8433,6104.0
2023-04-12 11:25:00,63.43,63.47,63.43,63.43,6095.0,58.834,58.8711,58.834,58.834,6095.0
2023-04-12 11:30:00,63.43,63.48,63.43,63.48,5255.0,58.834,58.8804,58.834,58.8804,5255.0
2023-04-12 11:35:00,63.48,63.73,63.43,63.48,516445.0,58.8804,59.1123,58.834,58.8804,516445.0
2023-04-12 11:40:00,63.49,63.53,63.47,63.48,8110.0,58.8897,58.9268,58.8711,58.8804,8110.0
2023-04-12 11:45:00,63.5,63.54,63.47,63.53,13201.0,58.899,58.9361,58.8711,58.9268,13201.0
2023-04-12 11:50:00,63.53,63.57,63.45,63.47,34402.0,58.9268,58.9639,58.8526,58.8711,34402.0
2023-04-12 11:55:00,63.46,63.46,63.34,63.35,24187.0,58.8619,58.8619,58.7506,58.7598,24187.0
2023-04-12 12:00:00,63.36,63.42,63.34,63.39,10234.0,58.7691,58.8248,58.7506,58.7969,10234.0
2023-04-12 12:05:00,63.39,63.41,63.35,63.38,13382.0,58.7969,58.8155,58.7598,58.7877,13382.0
2023-04-12 12:10:00,63.37,63.39,63.35,63.37,6462.0,58.7784,58.7969,58.7598,58.7784,6462.0
2023-04-12 12:15:00,63.37,63.41,63.34,63.38,8256.0,58.7784,58.8155,58.7506,58.7877,8256.0
2023-04-12 12:20:00,63.39,63.43,63.37,63.4,8191.0,58.7969,58.834,58.7784,58.8062,8191.0
2023-04-12 12:25:00,63.4,63.43,63.38,63.43,9060.0,58.8062,58.834,58.7877,58.834,9060.0
2023-04-12 12:30:00,63.43,63.47,63.4,63.43,9890.0,58.834,58.8711,58.8062,58.834,9890.0
2023-04-12 12:35:00,63.42,63.43,63.38,63.41,19928.0,58.8248,58.834,58.7877,58.8155,19928.0
2023-04-12 12:40:00,63.41,63.43,63.37,63.42,9877.0,58.8155,58.834,58.7784,58.8248,9877.0
2023-04-12 12:45:00,63.41,63.5,63.39,63.49,9976.0,58.8155,58.899,58.7969,58.8897,9976.0
2023-04-12 12:50:00,63.5,63.5,63.41,63.47,5824.0,58.899,58.899,58.8155,58.8711,5824.0
2023-04-12 12:55:00,63.47,63.48,63.43,63.47,5625.0,58.8711,58.8804,58.834,58.8711,5625.0
2023-04-12 13:00:00,63.48,63.54,63.45,63.54,50193.0,58.8804,58.9361,58.8526,58.9361,50193.0
2023-04-12 13:05:00,63.52,63.61,63.5,63.6,26574.0,58.9175,59.001,58.899,58.9917,26574.0
2023-04-12 13:10:00,63.6,63.6,63.53,63.55,6353.0,58.9917,58.9917,58.9268,58.9453,6353.0
2023-04-12 13:15:00,63.56,63.6,63.54,63.55,14242.0,58.9546,58.9917,58.9361,58.9453,14242.0
2023-04-12 13:20:00,63.55,63.61,63.54,63.6,7709.0,58.9453,59.001,58.9361,58.9917,7709.0
2023-04-12 13:25:00,63.6,63.64,63.6,63.62,5682.0,58.9917,59.0288,58.9917,59.0103,5682.0
2023-04-12 13:30:00,63.63,63.73,63.63,63.73,9277.0,59.0195,59.1123,59.0195,59.1123,9277.0
2023-04-12 13:35:00,63.73,63.76,63.68,63.71,13104.0,59.1123,59.1401,59.0659,59.0937,13104.0
2023-04-12 13:40:00,63.7,63.77,63.7,63.77,8571.0,59.0845,59.1494,59.0845,59.1494,8571.0
2023-04-12 13:45:00,63.76,63.79,63.75,63.78,5119.0,59.1401,59.1679,59.1308,59.1587,5119.0
2023-04-12 13:50:00,63.77,63.78,63.73,63.76,8126.0,59.1494,59.1587,59.1123,59.1401,8126.0
2023-04-12 13:55:00,63.75,63.77,63.72,63.73,10300.0,59.1308,59.1494,59.103,59.1123,10300.0
2023-04-12 14:00:00,63.73,63.76,63.66,63.7,15686.0,59.1123,59.1401,59.0474,59.0845,15686.0
2023-04-12 14:05:00,63.68,63.71,63.62,63.65,7549.0,59.0659,59.0937,59.0103,59.0381,7549.0
2023-04-12 14:10:00,63.64,63.72,63.62,63.68,14159.0,59.0288,59.103,59.0103,59.0659,14159.0
2023-04-12 14:15:00,63.68,63.7,63.65,63.65,8474.0,59.0659,59.0845,59.0381,59.0381,8474.0
2023-04-12 14:20:00,63.66,63.67,63.6,63.67,13376.0,59.0474,59.0566,58.9917,59.0566,13376.0
2023-04-12 14:25:00,63.66,63.66,63.36,63.42,32992.0,59.0474,59.0474,58.7691,58.8248,32992.0
2023-04-12 14:30:00,63.42,63.51,63.42,63.5,46736.0,58.8248,58.9082,58.8248,58.899,46736.0
2023-04-12 14:35:00,63.5,63.55,63.45,63.53,28574.0,58.899,58.9453,58.8526,58.9268,28574.0
2023-04-12 14:40:00,63.53,63.58,63.49,63.54,19045.0,58.9268,58.9732,58.8897,58.9361,19045.0
2023-04-12 14:45:00,63.56,63.56,63.43,63.44,63177.0,58.9546,58.9546,58.834,58.8433,63177.0
2023-04-12 14:50:00,63.45,63.51,63.41,63.51,59555.0,58.8526,58.9082,58.8155,58.9082,59555.0
2023-04-12 14:55:00,63.52,63.57,63.48,63.55,31052.0,58.9175,58.9639,58.8804,58.9453,31052.0
2023-04-12 15:00:00,63.55,63.63,63.48,63.5,37479.0,58.9453,59.0195,58.8804,58.899,37479.0
2023-04-12 15:05:00,63.51,63.55,63.48,63.52,13253.0,58.9082,58.9453,58.8804,58.9175,13253.0
2023-04-12 15:10:00,63.52,63.54,63.49,63.53,18076.0,58.9175,58.9361,58.8897,58.9268,18076.0
2023-04-12 15:15:00,63.52,63.54,63.48,63.5,46636.0,58.9175,58.9361,58.8804,58.899,46636.0
2023-04-12 15:20:00,63.51,63.54,63.48,63.52,31948.0,58.9082,58.9361,58.8804,58.9175,31948.0
2023-04-12 15:25:00,63.53,63.57,63.49,63.51,39708.0,58.9268,58.9639,58.8897,58.9082,39708.0
2023-04-12 15:30:00,63.5,63.59,63.49,63.55,26359.0,58.899,58.9824,58.8897,58.9453,26359.0
2023-04-12 15:35:00,63.55,63.66,63.55,63.65,65351.0,58.9453,59.0474,58.9453,59.0381,65351.0
2023-04-12 15:40:00,63.65,63.67,63.53,63.57,43411.0,59.0381,59.0566,58.9268,58.9639,43411.0
2023-04-12 15:45:00,63.54,63.63,63.49,63.49,390201.0,58.9361,59.0195,58.8897,58.8897,390201.0
2023-04-12 15:50:00,63.48,63.66,63.47,63.64,64980.0,58.8804,59.0474,58.8711,59.0288,64980.0
2023-04-12 15:55:00,63.64,63.66,63.56,63.6,264719.0,59.0288,59.0474,58.9546,58.9917,264719.0
2023-04-13 09:30:00,63.12,63.42,63.12,63.42,29593.0,58.5465,58.8248,58.5465,58.8248,29593.0
2023-04-13 09:35:00,63.43,63.44,63.31,63.36,15072.0,58.834,58.8433,58.7227,58.7691,15072.0
2023-04-13 09:40:00,63.35,63.46,63.31,63.37,11493.0,58.7598,58.8619,58.7227,58.7784,11493.0
2023-04-13 09:45:00,63.34,63.42,63.27,63.35,11414.0,58.7506,58.8248,58.6856,58.7598,11414.0
2023-04-13 09:50:00,63.33,63.4,63.18,63.19,7933.0,58.7413,58.8062,58.6021,58.6114,7933.0
2023-04-13 09:55:00,63.19,63.3,63.18,63.24,4123.0,58.6114,58.7135,58.6021,58.6578,4123.0
2023-04-13 10:00:00,63.21,63.33,63.19,63.29,7466.0,58.63,58.7413,58.6114,58.7042,7466.0
2023-04-13 10:05:00,63.29,63.37,63.22,63.34,8453.0,58.7042,58.7784,58.6392,58.7506,8453.0
2023-04-13 10:10:00,63.35,63.38,63.3,63.36,9756.0,58.7598,58.7877,58.7135,58.7691,9756.0
2023-04-13 10:15:00,63.37,63.48,63.33,63.42,8630.0,58.7784,58.8804,58.7413,58.8248,8630.0
2023-04-13 10:20:00,63.43,63.44,63.23,63.25,10952.0,58.834,58.8433,58.6485,58.6671,10952.0
2023-04-13 10:25:00,63.25,63.34,63.23,63.28,8631.0,58.6671,58.7506,58.6485,58.6949,8631.0
2023-04-13 10:30:00,63.27,63.34,63.24,63.25,12980.0,58.6856,58.7506,58.6578,58.6671,12980.0
2023-04-13 10:35:00,63.24,63.24,63.11,63.18,11124.0,58.6578,58.6578,58.5372,58.6021,11124.0
2023-04-13 10:40:00,63.19,63.2,63.05,63.05,12002.0,58.6114,58.6207,58.4816,58.4816,12002.0
2023-04-13 10:45:00,63.05,63.06,63.0,63.04,10940.0,58.4816,58.4908,58.4352,58.4723,10940.0
2023-04-13 10:50:00,63.04,63.12,63.0,63.09,12686.0,58.4723,58.5465,58.4352,58.5187,12686.0
2023-04-13 10:55:00,63.08,63.15,63.08,63.09,9978.0,58.5094,58.5743,58.5094,58.5187,9978.0
2023-04-13 11:00:00,63.09,63.1,62.96,62.98,24195.0,58.5187,58.5279,58.3981,58.4166,24195.0
2023-04-13 11:05:00,62.98,62.98,62.81,62.81,8041.0,58.4166,58.4166,58.259,58.259,8041.0
2023-04-13 11:10:00,62.82,62.85,62.7,62.73,8535.0,58.2682,58.2961,58.1569,58.1848,8535.0
2023-04-13 11:15:00,62.73,62.74,62.57,62.57,9445.0,58.1848,58.194,58.0363,58.0363,9445.0
2023-04-13 11:20:00,62.58,62.69,62.51,62.63,10133.0,58.0456,58.1477,57.9807,58.092,10133.0
2023-04-13 11:25:00,62.62,62.72,62.61,62.71,10965.0,58.0827,58.1755,58.0734,58.1662,10965.0
2023-04-13 11:30:00,62.72,62.82,62.71,62.82,12063.0,58.1755,58.2682,58.1662,58.2682,12063.0
2023-04-13 11:35:00,62.82,62.89,62.82,62.87,6608.0,58.2682,58.3332,58.2682,58.3146,6608.0
2023-04-13 11:40:00,62.87,62.92,62.87,62.91,9306.0,58.3146,58.361,58.3146,58.3517,9306.0
2023-04-13 11:45:00,62.91,62.91,62.85,62.87,5928.0,58.3517,58.3517,58.2961,58.3146,5928.0
2023-04-13 11:50:00,62.86,62.86,62.76,62.83,7680.0,58.3053,58.3053,58.2126,58.2775,7680.0
2023-04-13 11:55:00,62.82,62.92,62.8,62.91,6429.0,58.2682,58.361,58.2497,58.3517,6429.0
2023-04-13 12:00:00,62.9,62.91,62.78,62.78,7272.0,58.3424,58.3517,58.2311,58.2311,7272.0
2023-04-13 12:05:00,62.78,62.83,62.75,62.83,10164.0,58.2311,58.2775,58.2033,58.2775,10164.0
2023-04-13 12:10:00,62.84,62.97,62.84,62.95,8425.0,58.2868,58.4074,58.2868,58.3888,8425.0
2023-04-13 12:15:00,62.95,62.99,62.94,62.96,11809.0,58.3888,58.4259,58.3795,58.3981,11809.0
2023-04-13 12:20:00,62.95,62.95,62.91,62.95,7880.0,58.3888,58.3888,58.3517,58.3888,7880.0
2023-04-13 12:25:00,62.93,62.97,62.9,62.92,7625.0,58.3703,58.4074,58.3424,58.361,7625.0
2023-04-13 12:30:00,62.92,62.97,62.91,62.97,8506.0,58.361,58.4074,58.3517,58.4074,8506.0
2023-04-13 12:35:00,62.97,62.97,62.91,62.95,7489.0,58.4074,58.4074,58.3517,58.3888,7489.0
2023-04-13 12:40:00,62.95,63.0,62.92,62.98,6534.0,58.3888,58.4352,58.361,58.4166,6534.0
2023-04-13 12:45:00,62.99,63.05,62.98,63.05,17919.0,58.4259,58.4816,58.4166,58.4816,17919.0
2023-04-13 12:50:00,63.05,63.05,62.96,62.99,38301.0,58.4816,58.4816,58.3981,58.4259,38301.0
2023-04-13 12:55:00,63.0,63.04,62.99,63.02,9957.0,58.4352,58.4723,58.4259,58.4537,9957.0
2023-04-13 13:00:00,63.02,63.13,62.98,63.12,23860.0,58.4537,58.5558,58.4166,58.5465,23860.0
2023-04-13 13:05:00,63.12,63.14,63.09,63.14,4912.0,58.5465,58.565,58.5187,58.565,4912.0
2023-04-13 13:10:00,63.14,63.23,63.12,63.14,13018.0,58.565,58.6485,58.5465,58.565,13018.0
2023-04-13 13:15:00,63.14,63.17,63.13,63.14,14975.0,58.565,58.5929,58.5558,58.565,14975.0
2023-04-13 13:20:00,63.15,63.23,63.14,63.22,5940.0,58.5743,58.6485,58.565,58.6392,5940.0
2023-04-13 13:25:00,63.22,63.23,63.19,63.22,3600.0,58.6392,58.6485,58.6114,58.6392,3600.0
2023-04-13 13:30:00,63.23,63.24,63.18,63.18,17840.0,58.6485,58.6578,58.6021,58.6021,17840.0
2023-04-13 13:35:00,63.16,63.17,63.11,63.13,6775.0,58.5836,58.5929,58.5372,58.5558,6775.0
2023-04-13 13:40:00,63.12,63.18,63.11,63.13,9635.0,58.5465,58.6021,58.5372,58.5558,9635.0
2023-04-13 13:45:00,63.12,63.16,63.11,63.16,4945.0,58.5465,58.5836,58.5372,58.5836,4945.0
2023-04-13 13:50:00,63.17,63.25,63.17,63.24,7745.0,58.5929,58.6671,58.5929,58.6578,7745.0
2023-04-13 13:55:00,63.24,63.24,63.2,63.22,8518.0,58.6578,58.6578,58.6207,58.6392,8518.0
2023-04-13 14:00:00,63.22,63.25,63.19,63.21,27031.0,58.6392,58.6671,58.6114,58.63,27031.0
2023-04-13 14:05:00,63.22,63.29,63.21,63.28,24161.0,58.6392,58.7042,58.63,58.6949,24161.0
2023-04-13 14:10:00,63.29,63.41,63.28,63.41,10600.0,58.7042,58.8155,58.6949,58.8155,10600.0
2023-04-13 14:15:00,63.41,63.45,63.38,63.38,7874.0,58.8155,58.8526,58.7877,58.7877,7874.0
2023-04-13 14:20:00,63.38,63.42,63.33,63.42,6195.0,58.7877,58.8248,58.7413,58.8248,6195.0
2023-04-13 14:25:00,63.42,63.51,63.4,63.5,4133.0,58.8248,58.9082,58.8062,58.899,4133.0
2023-04-13 14:30:00,63.5,63.56,63.49,63.49,6864.0,58.899,58.9546,58.8897,58.8897,6864.0
2023-04-13 14:35:00,63.5,63.57,63.49,63.55,7795.0,58.899,58.9639,58.8897,58.9453,7795.0
2023-04-13 14:40:00,63.54,63.57,63.54,63.56,8689.0,58.9361,58.9639,58.9361,58.9546,8689.0
2023-04-13 14:45:00,63.57,63.59,63.57,63.57,9522.0,58.9639,58.9824,58.9639,58.9639,9522.0
2023-04-13 14:50:00,63.58,63.66,63.56,63.66,9505.0,58.9732,59.0474,58.9546,59.0474,9505.0
2023-04-13 14:55:00,63.66,63.73,63.65,63.69,13411.0,59.0474,59.1123,59.0381,59.0752,13411.0
2023-04-13 15:00:00,63.69,63.74,63.66,63.67,14894.0,59.0752,59.1216,59.0474,59.0566,14894.0
2023-04-13 15:05:00,63.67,63.73,63.66,63.73,12938.0,59.0566,59.1123,59.0474,59.1123,12938.0
2023-04-13 15:10:00,63.73,63.73,63.68,63.69,11958.0,59.1123,59.1123,59.0659,59.0752,11958.0
2023-04-13 15:15:00,63.69,63.7,63.59,63.6,22778.0,59.0752,59.0845,58.9824,58.9917,22778.0
2023-04-13 15:20:00,63.6,63.66,63.57,63.63,23860.0,58.9917,59.0474,58.9639,59.0195,23860.0
2023-04-13 15:25:00,63.63,63.7,63.62,63.67,12867.0,59.0195,59.0845,59.0103,59.0566,12867.0
2023-04-13 15:30:00,63.66,63.66,63.58,63.6,16284.0,59.0474,59.0474,58.9732,58.9917,16284.0
2023-04-13 15:35:00,63.6,63.62,63.56,63.57,23929.0,58.9917,59.0103,58.9546,58.9639,23929.0
2023-04-13 15:40:00,63.57,63.7,63.56,63.7,25715.0,58.9639,59.0845,58.9546,59.0845,25715.0
2023-04-13 15:45:00,63.7,63.7,63.6,63.61,38869.0,59.0845,59.0845,58.9917,59.001,38869.0
2023-04-13 15:50:00,63.61,63.63,63.5,63.58,61037.0,59.001,59.0195,58.899,58.9732,61037.0
2023-04-13 15:55:00,63.59,63.61,63.46,63.47,168314.0,58.9824,59.001,58.8619,58.8711,168314.0
2023-04-14 09:30:00,63.01,63.18,62.83,63.14,29316.0,58.4445,58.6021,58.2775,58.565,29316.0
2023-04-14 09:35:00,63.16,63.27,63.11,63.19,19360.0,58.5836,58.6856,58.5372,58.6114,19360.0
2023-04-14 09:40:00,63.2,63.44,63.18,63.41,57195.0,58.6207,58.8433,58.6021,58.8155,57195.0
2023-04-14 09:45:00,63.41,63.52,63.4,63.5,13223.0,58.8155,58.9175,58.8062,58.899,13223.0
2023-04-14 09:50:00,63.5,63.5,63.29,63.31,18603.0,58.899,58.899,58.7042,58.7227,18603.0
2023-04-14 09:55:00,63.28,63.29,63.15,63.2,12656.0,58.6949,58.7042,58.5743,58.6207,12656.0
2023-04-14 10:00:00,63.16,63.33,63.1,63.32,14968.0,58.5836,58.7413,58.5279,58.732,14968.0
2023-04-14 10:05:00,63.31,63.37,63.15,63.2,29292.0,58.7227,58.7784,58.5743,58.6207,29292.0
2023-04-14 10:10:00,63.2,63.31,63.18,63.31,38174.0,58.6207,58.7227,58.6021,58.7227,38174.0
2023-04-14 10:15:00,63.31,63.34,63.19,63.27,23849.0,58.7227,58.7506,58.6114,58.6856,23849.0
2023-04-14 10:20:00,63.28,63.38,63.23,63.24,13209.0,58.6949,58.7877,58.6485,58.6578,13209.0
2023-04-14 10:25:00,63.22,63.37,63.22,63.37,16791.0,58.6392,58.7784,58.6392,58.7784,16791.0
2023-04-14 10:30:00,63.36,63.44,63.32,63.44,22427.0,58.7691,58.8433,58.732,58.8433,22427.0
2023-04-14 10:35:00,63.45,63.47,63.35,63.37,12131.0,58.8526,58.8711,58.7598,58.7784,12131.0
2023-04-14 10:40:00,63.39,63.47,63.33,63.39,7234.0,58.7969,58.8711,58.7413,58.7969,7234.0
2023-04-14 10:45:00,63.39,63.55,63.39,63.55,12282.0,58.7969,58.9453,58.7969,58.9453,12282.0
2023-04-14 10:50:00,63.54,63.56,63.42,63.43,5987.0,58.9361,58.9546,58.8248,58.834,5987.0
2023-04-14 10:55:00,63.45,63.58,63.45,63.53,9870.0,58.8526,58.9732,58.8526,58.9268,9870.0
2023-04-14 11:00:00,63.54,63.55,63.46,63.49,6094.0,58.9361,58.9453,58.8619,58.8897,6094.0
2023-04-14 11:05:00,63.48,63.55,63.44,63.54,15070.0,58.8804,58.9453,58.8433,58.9361,15070.0
2023-04-14 11:10:00,63.55,63.58,63.51,63.51,10854.0,58.9453,58.9732,58.9082,58.9082,10854.0
2023-04-14 11:15:00,63.5,63.58,63.49,63.58,5121.0,58.899,58.9732,58.8897,58.9732,5121.0
2023-04-14 11:20:00,63.59,63.63,63.47,63.47,117402.0,58.9824,59.0195,58.8711,58.8711,117402.0
2023-04-14 11:25:00,63.47,63.52,63.39,63.4,9936.0,58.8711,58.9175,58.7969,58.8062,9936.0
2023-04-14 11:30:00,63.42,63.52,63.39,63.47,10771.0,58.8248,58.9175,58.7969,58.8711,10771.0
2023-04-14 11:35:00,63.48,63.49,63.42,63.45,15779.0,58.8804,58.8897,58.8248,58.8526,15779.0
2023-04-14 11:40:00,63.45,63.5,63.41,63.45,10264.0,58.8526,58.899,58.8155,58.8526,10264.0
2023-04-14 11:45:00,63.44,63.5,63.41,63.5,10985.0,58.8433,58.899,58.8155,58.899,10985.0
2023-04-14 11:50:00,63.5,63.55,63.49,63.53,6266.0,58.899,58.9453,58.8897,58.9268,6266.0
2023-04-14 11:55:00,63.53,63.6,63.5,63.57,7779.0,58.9268,58.9917,58.899,58.9639,7779.0
2023-04-14 12:00:00,63.58,63.61,63.54,63.56,12668.0,58.9732,59.001,58.9361,58.9546,12668.0
2023-04-14 12:05:00,63.55,63.56,63.45,63.45,12375.0,58.9453,58.9546,58.8526,58.8526,12375.0
2023-04-14 12:10:00,63.45,63.48,63.41,63.48,8319.0,58.8526,58.8804,58.8155,58.8804,8319.0
2023-04-14 12:15:00,63.48,63.49,63.42,63.46,14132.0,58.8804,58.8897,58.8248,58.8619,14132.0
2023-04-14 12:20:00,63.46,63.55,63.44,63.55,9194.0,58.8619,58.9453,58.8433,58.9453,9194.0
2023-04-14 12:25:00,63.54,63.54,63.45,63.45,21541.0,58.9361,58.9361,58.8526,58.8526,21541.0
2023-04-14 12:30:00,63.45,63.46,63.39,63.46,6247.0,58.8526,58.8619,58.7969,58.8619,6247.0
2023-04-14 12:35:00,63.47,63.47,63.39,63.43,8704.0,58.8711,58.8711,58.7969,58.834,8704.0
2023-04-14 12:40:00,63.42,63.42,63.34,63.37,16231.0,58.8248,58.8248,58.7506,58.7784,16231.0
2023-04-14 12:45:00,63.36,63.4,63.29,63.34,46022.0,58.7691,58.8062,58.7042,58.7506,46022.0
2023-04-14 12:50:00,63.35,63.39,63.33,63.34,17551.0,58.7598,58.7969,58.7413,58.7506,17551.0
2023-04-14 12:55:00,63.34,63.34,63.25,63.3,15181.0,58.7506,58.7506,58.6671,58.7135,15181.0
2023-04-14 13:00:00,63.29,63.35,63.28,63.33,15154.0,58.7042,58.7598,58.6949,58.7413,15154.0
2023-04-14 13:05:00,63.33,63.4,63.32,63.35,18036.0,58.7413,58.8062,58.732,58.7598,18036.0
2023-04-14 13:10:00,63.36,63.43,63.34,63.39,15276.0,58.7691,58.834,58.7506,58.7969,15276.0
2023-04-14 13:15:00,63.39,63.52,63.39,63.49,9547.0,58.7969,58.9175,58.7969,58.8897,9547.0
2023-04-14 13:20:00,63.51,63.54,63.5,63.51,5792.0,58.9082,58.9361,58.899,58.9082,5792.0
2023-04-14 13:25:00,63.52,63.52,63.47,63.47,12173.0,58.9175,58.9175,58.8711,58.8711,12173.0
2023-04-14 13:30:00,63.47,63.48,63.39,63.41,41849.0,58.8711,58.8804,58.7969,58.8155,41849.0
2023-04-14 13:35:00,63.4,63.4,63.32,63.38,40873.0,58.8062,58.8062,58.732,58.7877,40873.0
2023-04-14 13:40:00,63.39,63.5,63.39,63.47,12507.0,58.7969,58.899,58.7969,58.8711,12507.0
2023-04-14 13:45:00,63.47,63.56,63.45,63.53,8417.0,58.8711,58.9546,58.8526,58.9268,8417.0
2023-04-14 13:50:00,63.54,63.58,63.52,63.57,6501.0,58.9361,58.9732,58.9175,58.9639,6501.0
2023-04-14 13:55:00,63.58,63.68,63.57,63.65,20042.0,58.9732,59.0659,58.9639,59.0381,20042.0
2023-04-14 14:00:00,63.64,63.66,63.59,63.6,13468.0,59.0288,59.0474,58.9824,58.9917,13468.0
2023-04-14 14:05:00,63.6,63.6,63.49,63.49,8236.0,58.9917,58.9917,58.8897,58.8897,8236.0
2023-04-14 14:10:00,63.46,63.49,63.44,63.49,5862.0,58.8619,58.8897,58.8433,58.8897,5862.0
2023-04-14 14:15:00,63.48,63.5,63.47,63.49,5292.0,58.8804,58.899,58.8711,58.8897,5292.0
2023-04-14 14:20:00,63.49,63.52,63.45,63.48,16258.0,58.8897,58.9175,58.8526,58.8804,16258.0
2023-04-14 14:25:00,63.48,63.49,63.39,63.43,48045.0,58.8804,58.8897,58.7969,58.834,48045.0
2023-04-14 14:30:00,63.42,63.42,63.32,63.33,33478.0,58.8248,58.8248,58.732,58.7413,33478.0
2023-04-14 14:35:00,63.33,63.37,63.3,63.36,19899.0,58.7413,58.7784,58.7135,58.7691,19899.0
2023-04-14 14:40:00,63.36,63.46,63.34,63.46,15201.0,58.7691,58.8619,58.7506,58.8619,15201.0
2023-04-14 14:45:00,63.46,63.48,63.37,63.4,15096.0,58.8619,58.8804,58.7784,58.8062,15096.0
2023-04-14 14:50:00,63.41,63.44,63.33,63.34,24406.0,58.8155,58.8433,58.7413,58.7506,24406.0
2023-04-14 14:55:00,63.34,63.42,63.33,63.41,20754.0,58.7506,58.8248,58.7413,58.8155,20754.0
2023-04-14 15:00:00,63.4,63.42,63.34,63.38,26204.0,58.8062,58.8248,58.7506,58.7877,26204.0
2023-04-14 15:05:00,63.37,63.38,63.29,63.3,16779.0,58.7784,58.7877,58.7042,58.7135,16779.0
2023-04-14 15:10:00,63.29,63.33,63.24,63.25,22705.0,58.7042,58.7413,58.6578,58.6671,22705.0
2023-04-14 15:15:00,63.25,63.25,63.1,63.19,44757.0,58.6671,58.6671,58.5279,58.6114,44757.0
2023-04-14 15:20:00,63.19,63.3,63.1,63.28,19916.0,58.6114,58.7135,58.5279,58.6949,19916.0
2023-04-14 15:25:00,63.28,63.33,63.25,63.27,28421.0,58.6949,58.7413,58.6671,58.6856,28421.0
2023-04-14 15:30:00,63.28,63.37,63.25,63.34,23306.0,58.6949,58.7784,58.6671,58.7506,23306.0
2023-04-14 15:35:00,63.33,63.37,63.31,63.37,27413.0,58.7413,58.7784,58.7227,58.7784,27413.0
2023-04-14 15:40:00,63.39,63.49,63.35,63.45,40210.0,58.7969,58.8897,58.7598,58.8526,40210.0
2023-04-14 15:45:00,63.45,63.51,63.43,63.45,62591.0,58.8526,58.9082,58.834,58.8526,62591.0
2023-04-14 15:50:00,63.47,63.47,63.36,63.45,99764.0,58.8711,58.8711,58.7691,58.8526,99764.0
2023-04-14 15:55:00,63.45,63.54,63.4,63.51,175061.0,58.8526,58.9361,58.8062,58.9082,175061.0
2023-04-17 09:30:00,63.65,63.8,63.48,63.71,21610.0,59.0381,59.1772,58.8804,59.0937,21610.0
2023-04-17 09:35:00,63.75,63.8,63.69,63.74,9563.0,59.1308,59.1772,59.0752,59.1216,9563.0
2023-04-17 09:40:00,63.75,63.87,63.68,63.68,22186.0,59.1308,59.2422,59.0659,59.0659,22186.0
2023-04-17 09:45:00,63.67,63.73,63.62,63.63,23868.0,59.0566,59.1123,59.0103,59.0195,23868.0
2023-04-17 09:50:00,63.62,63.73,63.52,63.65,16466.0,59.0103,59.1123,58.9175,59.0381,16466.0
2023-04-17 09:55:00,63.64,63.67,63.43,63.45,22105.0,59.0288,59.0566,58.834,58.8526,22105.0
2023-04-17 10:00:00,63.45,63.53,63.35,63.37,11776.0,58.8526,58.9268,58.7598,58.7784,11776.0
2023-04-17 10:05:00,63.37,63.39,63.3,63.38,13402.0,58.7784,58.7969,58.7135,58.7877,13402.0
2023-04-17 10:10:00,63.38,63.39,63.28,63.28,11914.0,58.7877,58.7969,58.6949,58.6949,11914.0
2023-04-17 10:15:00,63.27,63.32,63.23,63.32,12651.0,58.6856,58.732,58.6485,58.732,12651.0
2023-04-17 10:20:00,63.32,63.35,63.28,63.35,10814.0,58.732,58.7598,58.6949,58.7598,10814.0
2023-04-17 10:25:00,63.35,63.46,63.35,63.43,29178.0,58.7598,58.8619,58.7598,58.834,29178.0
2023-04-17 10:30:00,63.41,63.47,63.39,63.44,30536.0,58.8155,58.8711,58.7969,58.8433,30536.0
2023-04-17 10:35:00,63.44,63.49,63.39,63.42,26007.0,58.8433,58.8897,58.7969,58.8248,26007.0
2023-04-17 10:40:00,63.41,63.47,63.4,63.43,17115.0,58.8155,58.8711,58.8062,58.834,17115.0
2023-04-17 10:45:00,63.43,63.5,63.41,63.5,15130.0,58.834,58.899,58.8155,58.899,15130.0
2023-04-17 10:50:00,63.5,63.54,63.46,63.46,22855.0,58.899,58.9361,58.8619,58.8619,22855.0
2023-04-17 10:55:00,63.46,63.51,63.32,63.33,10362.0,58.8619,58.9082,58.732,58.7413,10362.0
2023-04-17 11:00:00,63.34,63.4,63.29,63.4,18482.0,58.7506,58.8062,58.7042,58.8062,18482.0
2023-04-17 11:05:00,63.4,63.48,63.4,63.43,13044.0,58.8062,58.8804,58.8062,58.834,13044.0
2023-04-17 11:10:00,63.44,63.45,63.38,63.43,20603.0,58.8433,58.8526,58.7877,58.834,20603.0
2023-04-17 11:15:00,63.44,63.5,63.4,63.46,17527.0,58.8433,58.899,58.8062,58.8619,17527.0
2023-04-17 11:20:00,63.46,63.46,63.41,63.44,12498.0,58.8619,58.8619,58.8155,58.8433,12498.0
2023-04-17 11:25:00,63.45,63.49,63.44,63.48,12589.0,58.8526,58.8897,58.8433,58.8804,12589.0
2023-04-17 11:30:00,63.47,63.47,63.34,63.35,20109.0,58.8711,58.8711,58.7506,58.7598,20109.0
2023-04-17 11:35:00,63.35,63.38,63.29,63.32,13397.0,58.7598,58.7877,58.7042,58.732,13397.0
2023-04-17 11:40:00,63.32,63.37,63.28,63.35,10845.0,58.732,58.7784,58.6949,58.7598,10845.0
2023-04-17 11:45:00,63.34,63.36,63.28,63.33,9193.0,58.7506,58.7691,58.6949,58.7413,9193.0
2023-04-17 11:50:00,63.36,63.44,63.35,63.43,5727.0,58.7691,58.8433,58.7598,58.834,5727.0
2023-04-17 11:55:00,63.44,63.5,63.42,63.5,5705.0,58.8433,58.899,58.8248,58.899,5705.0
2023-04-17 12:00:00,63.5,63.52,63.46,63.51,6032.0,58.899,58.9175,58.8619,58.9082,6032.0
2023-04-17 12:05:00,63.53,63.53,63.5,63.51,4907.0,58.9268,58.9268,58.899,58.9082,4907.0
2023-04-17 12:10:00,63.53,63.53,63.4,63.45,6254.0,58.9268,58.9268,58.8062,58.8526,6254.0
2023-04-17 12:15:00,63.43,63.48,63.41,63.46,8889.0,58.834,58.8804,58.8155,58.8619,8889.0
2023-04-17 12:20:00,63.48,63.48,63.4,63.44,11797.0,58.8804,58.8804,58.8062,58.8433,11797.0
2023-04-17 12:25:00,63.44,63.47,63.43,63.46,5388.0,58.8433,58.8711,58.834,58.8619,5388.0
2023-04-17 12:30:00,63.46,63.46,63.37,63.37,6541.0,58.8619,58.8619,58.7784,58.7784,6541.0
2023-04-17 12:35:00,63.37,63.42,63.36,63.41,4983.0,58.7784,58.8248,58.7691,58.8155,4983.0
2023-04-17 12:40:00,63.42,63.42,63.39,63.41,6309.0,58.8248,58.8248,58.7969,58.8155,6309.0
2023-04-17 12:45:00,63.41,63.46,63.41,63.44,9104.0,58.8155,58.8619,58.8155,58.8433,9104.0
2023-04-17 12:50:00,63.43,63.44,63.4,63.42,7612.0,58.834,58.8433,58.8062,58.8248,7612.0
2023-04-17 12:55:00,63.42,63.44,63.36,63.44,9062.0,58.8248,58.8433,58.7691,58.8433,9062.0
2023-04-17 13:00:00,63.44,63.47,63.39,63.47,14202.0,58.8433,58.8711,58.7969,58.8711,14202.0
2023-04-17 13:05:00,63.48,63.51,63.39,63.41,30481.0,58.8804,58.9082,58.7969,58.8155,30481.0
2023-04-17 13:10:00,63.4,63.48,63.38,63.48,7327.0,58.8062,58.8804,58.7877,58.8804,7327.0
2023-04-17 13:15:00,63.47,63.49,63.44,63.47,5442.0,58.8711,58.8897,58.8433,58.8711,5442.0
2023-04-17 13:20:00,63.47,63.47,63.42,63.45,5417.0,58.8711,58.8711,58.8248,58.8526,5417.0
2023-04-17 13:25:00,63.45,63.47,63.43,63.47,7253.0,58.8526,58.8711,58.834,58.8711,7253.0
2023-04-17 13:30:00,63.47,63.49,63.44,63.45,10860.0,58.8711,58.8897,58.8433,58.8526,10860.0
2023-04-17 13:35:00,63.44,63.45,63.35,63.39,16248.0,58.8433,58.8526,58.7598,58.7969,16248.0
2023-04-17 13:40:00,63.38,63.41,63.36,63.37,12717.0,58.7877,58.8155,58.7691,58.7784,12717.0
2023-04-17 13:45:00,63.34,63.35,63.29,63.3,11663.0,58.7506,58.7598,58.7042,58.7135,11663.0
2023-04-17 13:50:00,63.3,63.33,63.27,63.29,7521.0,58.7135,58.7413,58.6856,58.7042,7521.0
2023-04-17 13:55:00,63.29,63.29,63.2,63.24,11428.0,58.7042,58.7042,58.6207,58.6578,11428.0
2023-04-17 14:00:00,63.24,63.24,63.09,63.1,8468.0,58.6578,58.6578,58.5187,58.5279,8468.0
2023-04-17 14:05:00,63.11,63.15,63.11,63.13,6515.0,58.5372,58.5743,58.5372,58.5558,6515.0
2023-04-17 14:10:00,63.14,63.28,63.13,63.28,34452.0,58.565,58.6949,58.5558,58.6949,34452.0
2023-04-17 14:15:00,63.29,63.36,63.28,63.35,5649.0,58.7042,58.7691,58.6949,58.7598,5649.0
2023-04-17 14:20:00,63.35,63.42,63.34,63.39,7669.0,58.7598,58.8248,58.7506,58.7969,7669.0
2023-04-17 14:25:00,63.39,63.41,63.37,63.39,7293.0,58.7969,58.8155,58.7784,58.7969,7293.0
2023-04-17 14:30:00,63.39,63.43,63.37,63.42,8962.0,58.7969,58.834,58.7784,58.8248,8962.0
2023-04-17 14:35:00,63.42,63.48,63.42,63.47,12409.0,58.8248,58.8804,58.8248,58.8711,12409.0
2023-04-17 14:40:00,63.48,63.51,63.45,63.5,12353.0,58.8804,58.9082,58.8526,58.899,12353.0
2023-04-17 14:45:00,63.5,63.56,63.5,63.53,9914.0,58.899,58.9546,58.899,58.9268,9914.0
2023-04-17 14:50:00,63.53,63.6,63.52,63.57,9909.0,58.9268,58.9917,58.9175,58.9639,9909.0
2023-04-17 14:55:00,63.57,63.59,63.54,63.55,7712.0,58.9639,58.9824,58.9361,58.9453,7712.0
2023-04-17 15:00:00,63.55,63.61,63.55,63.59,8202.0,58.9453,59.001,58.9453,58.9824,8202.0
2023-04-17 15:05:00,63.6,63.61,63.58,63.59,5079.0,58.9917,59.001,58.9732,58.9824,5079.0
2023-04-17 15:10:00,63.59,63.63,63.57,63.61,12288.0,58.9824,59.0195,58.9639,59.001,12288.0
2023-04-17 15:15:00,63.6,63.65,63.6,63.62,8927.0,58.9917,59.0381,58.9917,59.0103,8927.0
2023-04-17 15:20:00,63.6,63.7,63.6,63.69,8868.0,58.9917,59.0845,58.9917,59.0752,8868.0
2023-04-17 15:25:00,63.71,63.76,63.7,63.76,12662.0,59.0937,59.1401,59.0845,59.1401,12662.0
2023-04-17 15:30:00,63.75,63.76,63.7,63.7,16077.0,59.1308,59.1401,59.0845,59.0845,16077.0
2023-04-17 15:35:00,63.71,63.71,63.63,63.64,30315.0,59.0937,59.0937,59.0195,59.0288,30315.0
2023-04-17 15:40:00,63.63,63.63,63.53,63.53,22134.0,59.0195,59.0195,58.9268,58.9268,22134.0
2023-04-17 15:45:00,63.53,63.53,63.46,63.49,53778.0,58.9268,58.9268,58.8619,58.8897,53778.0
2023-04-17 15:50:00,63.48,63.62,63.48,63.59,52084.0,58.8804,59.0103,58.8804,58.9824,52084.0
2023-04-17 15:55:00,63.58,63.72,63.56,63.7,113680.0,58.9732,59.103,58.9546,59.0845,113680.0
2023-04-18 09:30:00,63.65,63.9,63.55,63.74,22558.0,59.0381,59.27,58.9453,59.1216,22558.0
2023-04-18 09:35:00,63.72,63.81,63.69,63.74,57206.0,59.103,59.1865,59.0752,59.1216,57206.0
2023-04-18 09:40:00,63.73,63.77,63.63,63.68,22397.0,59.1123,59.1494,59.0195,59.0659,22397.0
2023-04-18 09:45:00,63.68,63.79,63.65,63.79,17250.0,59.0659,59.1679,59.0381,59.1679,17250.0
2023-04-18 09:50:00,63.79,63.81,63.71,63.74,17113.0,59.1679,59.1865,59.0937,59.1216,17113.0
2023-04-18 09:55:00,63.73,63.89,63.72,63.87,16144.0,59.1123,59.2607,59.103,59.2422,16144.0
2023-04-18 10:00:00,63.88,63.89,63.77,63.8,53960.0,59.2514,59.2607,59.1494,59.1772,53960.0
2023-04-18 10:05:00,63.82,63.97,63.81,63.83,25588.0,59.1958,59.3349,59.1865,59.2051,25588.0
2023-04-18 10:10:00,63.85,63.91,63.82,63.89,18276.0,59.2236,59.2793,59.1958,59.2607,18276.0
2023-04-18 10:15:00,63.89,63.89,63.81,63.85,12788.0,59.2607,59.2607,59.1865,59.2236,12788.0
2023-04-18 10:20:00,63.85,63.88,63.79,63.84,16552.0,59.2236,59.2514,59.1679,59.2143,16552.0
2023-04-18 10:25:00,63.84,63.85,63.69,63.72,21596.0,59.2143,59.2236,59.0752,59.103,21596.0
2023-04-18 10:30:00,63.73,63.75,63.54,63.55,13392.0,59.1123,59.1308,58.9361,58.9453,13392.0
2023-04-18 10:35:00,63.54,63.62,63.52,63.53,11036.0,58.9361,59.0103,58.9175,58.9268,11036.0
2023-04-18 10:40:00,63.51,63.55,63.49,63.49,11619.0,58.9082,58.9453,58.8897,58.8897,11619.0
2023-04-18 10:45:00,63.5,63.6,63.5,63.56,24090.0,58.899,58.9917,58.899,58.9546,24090.0
2023-04-18 10:50:00,63.55,63.55,63.36,63.39,12087.0,58.9453,58.9453,58.7691,58.7969,12087.0
2023-04-18 10:55:00,63.39,63.4,63.34,63.37,9465.0,58.7969,58.8062,58.7506,58.7784,9465.0
2023-04-18 11:00:00,63.39,63.45,63.35,63.39,10280.0,58.7969,58.8526,58.7598,58.7969,10280.0
2023-04-18 11:05:00,63.39,63.43,63.32,63.37,7590.0,58.7969,58.834,58.732,58.7784,7590.0
2023-04-18 11:10:00,63.37,63.37,63.3,63.34,6800.0,58.7784,58.7784,58.7135,58.7506,6800.0
2023-04-18 11:15:00,63.33,63.39,63.33,63.38,7995.0,58.7413,58.7969,58.7413,58.7877,7995.0
2023-04-18 11:20:00,63.36,63.43,63.33,63.43,8224.0,58.7691,58.834,58.7413,58.834,8224.0
2023-04-18 11:25:00,63.44,63.48,63.42,63.48,9353.0,58.8433,58.8804,58.8248,58.8804,9353.0
2023-04-18 11:30:00,63.47,63.52,63.42,63.42,7764.0,58.8711,58.9175,58.8248,58.8248,7764.0
2023-04-18 11:35:00,63.42,63.42,63.32,63.32,8011.0,58.8248,58.8248,58.732,58.732,8011.0
2023-04-18 11:40:00,63.33,63.43,63.3,63.43,4073.0,58.7413,58.834,58.7135,58.834,4073.0
2023-04-18 11:45:00,63.43,63.45,63.38,63.45,5613.0,58.834,58.8526,58.7877,58.8526,5613.0
2023-04-18 11:50:00,63.45,63.46,63.41,63.42,7561.0,58.8526,58.8619,58.8155,58.8248,7561.0
2023-04-18 11:55:00,63.42,63.42,63.37,63.4,7960.0,58.8248,58.8248,58.7784,58.8062,7960.0
2023-04-18 12:00:00,63.4,63.5,63.39,63.5,15725.0,58.8062,58.899,58.7969,58.899,15725.0
2023-04-18 12:05:00,63.49,63.51,63.43,63.44,7955.0,58.8897,58.9082,58.834,58.8433,7955.0
2023-04-18 12:10:00,63.45,63.5,63.43,63.47,5637.0,58.8526,58.899,58.834,58.8711,5637.0
2023-04-18 12:15:00,63.47,63.5,63.44,63.5,5955.0,58.8711,58.899,58.8433,58.899,5955.0
2023-04-18 12:20:00,63.5,63.51,63.45,63.49,5187.0,58.899,58.9082,58.8526,58.8897,5187.0
2023-04-18 12:25:00,63.48,63.56,63.47,63.55,4522.0,58.8804,58.9546,58.8711,58.9453,4522.0
2023-04-18 12:30:00,63.55,63.59,63.51,63.58,6857.0,58.9453,58.9824,58.9082,58.9732,6857.0
2023-04-18 12:35:00,63.58,63.62,63.58,63.6,3159.0,58.9732,59.0103,58.9732,58.9917,3159.0
2023-04-18 12:40:00,63.59,63.63,63.58,63.61,7523.0,58.9824,59.0195,58.9732,59.001,7523.0
2023-04-18 12:45:00,63.61,63.68,63.6,63.65,6723.0,59.001,59.0659,58.9917,59.0381,6723.0
2023-04-18 12:50:00,63.64,63.64,63.51,63.57,36582.0,59.0288,59.0288,58.9082,58.9639,36582.0
2023-04-18 12:55:00,63.57,63.61,63.56,63.57,11835.0,58.9639,59.001,58.9546,58.9639,11835.0
2023-04-18 13:00:00,63.57,63.62,63.54,63.58,8929.0,58.9639,59.0103,58.9361,58.9732,8929.0
2023-04-18 13:05:00,63.59,63.64,63.59,63.64,9176.0,58.9824,59.0288,58.9824,59.0288,9176.0
2023-04-18 13:10:00,63.64,63.67,63.58,63.59,13701.0,59.0288,59.0566,58.9732,58.9824,13701.0
2023-04-18 13:15:00,63.58,63.6,63.51,63.51,8336.0,58.9732,58.9917,58.9082,58.9082,8336.0
2023-04-18 13:20:00,63.52,63.56,63.51,63.55,16713.0,58.9175,58.9546,58.9082,58.9453,16713.0
2023-04-18 13:25:00,63.55,63.64,63.52,63.62,14217.0,58.9453,59.0288,58.9175,59.0103,14217.0
2023-04-18 13:30:00,63.62,63.62,63.52,63.58,12358.0,59.0103,59.0103,58.9175,58.9732,12358.0
2023-04-18 13:35:00,63.58,63.61,63.55,63.59,12618.0,58.9732,59.001,58.9453,58.9824,12618.0
2023-04-18 13:40:00,63.59,63.63,63.57,63.59,14901.0,58.9824,59.0195,58.9639,58.9824,14901.0
2023-04-18 13:45:00,63.59,63.66,63.59,63.63,8180.0,58.9824,59.0474,58.9824,59.0195,8180.0
2023-04-18 13:50:00,63.63,63.68,63.63,63.64,12167.0,59.0195,59.0659,59.0195,59.0288,12167.0
2023-04-18 13:55:00,63.65,63.68,63.62,63.67,9574.0,59.0381,59.0659,59.0103,59.0566,9574.0
2023-04-18 14:00:00,63.67,63.7,63.64,63.68,10230.0,59.0566,59.0845,59.0288,59.0659,10230.0
2023-04-18 14:05:00,63.67,63.71,63.63,63.71,15006.0,59.0566,59.0937,59.0195,59.0937,15006.0
2023-04-18 14:10:00,63.71,63.75,63.66,63.67,8881.0,59.0937,59.1308,59.0474,59.0566,8881.0
2023-04-18 14:15:00,63.67,63.7,63.59,63.62,24965.0,59.0566,59.0845,58.9824,59.0103,24965.0
2023-04-18 14:20:00,63.6,63.67,63.6,63.62,9468.0,58.9917,59.0566,58.9917,59.0103,9468.0
2023-04-18 14:25:00,63.64,63.68,63.64,63.67,8114.0,59.0288,59.0659,59.0288,59.0566,8114.0
2023-04-18 14:30:00,63.68,63.75,63.66,63.71,7222.0,59.0659,59.1308,59.0474,59.0937,7222.0
2023-04-18 14:35:00,63.71,63.75,63.7,63.73,8547.0,59.0937,59.1308,59.0845,59.1123,8547.0
2023-04-18 14:40:00,63.73,63.74,63.66,63.69,11591.0,59.1123,59.1216,59.0474,59.0752,11591.0
2023-04-18 14:45:00,63.69,63.69,63.56,63.6,25391.0,59.0752,59.0752,58.9546,58.9917,25391.0
2023-04-18 14:50:00,63.59,63.66,63.58,63.66,13219.0,58.9824,59.0474,58.9732,59.0474,13219.0
2023-04-18 14:55:00,63.66,63.66,63.62,63.66,12428.0,59.0474,59.0474,59.0103,59.0474,12428.0
2023-04-18 15:00:00,63.66,63.71,63.66,63.7,13593.0,59.0474,59.0937,59.0474,59.0845,13593.0
2023-04-18 15:05:00,63.71,63.78,63.69,63.74,9984.0,59.0937,59.1587,59.0752,59.1216,9984.0
2023-04-18 15:10:00,63.74,63.77,63.72,63.72,13732.0,59.1216,59.1494,59.103,59.103,13732.0
2023-04-18 15:15:00,63.72,63.8,63.7,63.8,13669.0,59.103,59.1772,59.0845,59.1772,13669.0
2023-04-18 15:20:00,63.8,63.84,63.77,63.79,14538.0,59.1772,59.2143,59.1494,59.1679,14538.0
2023-04-18 15:25:00,63.79,63.82,63.74,63.8,16528.0,59.1679,59.1958,59.1216,59.1772,16528.0
2023-04-18 15:30:00,63.8,63.82,63.76,63.8,22392.0,59.1772,59.1958,59.1401,59.1772,22392.0
2023-04-18 15:35:00,63.8,63.85,63.77,63.82,25217.0,59.1772,59.2236,59.1494,59.1958,25217.0
2023-04-18 15:40:00,63.82,63.91,63.8,63.9,67174.0,59.1958,59.2793,59.1772,59.27,67174.0
2023-04-18 15:45:00,63.89,63.9,63.84,63.85,47317.0,59.2607,59.27,59.2143,59.2236,47317.0
2023-04-18 15:50:00,63.86,63.88,63.79,63.79,103037.0,59.2329,59.2514,59.1679,59.1679,103037.0
2023-04-18 15:55:00,63.79,63.85,63.77,63.81,165590.0,59.1679,59.2236,59.1494,59.1865,165590.0
2023-04-19 09:30:00,64.0,64.04,63.8,63.84,25928.0,59.3627,59.3998,59.1772,59.2143,25928.0
2023-04-19 09:35:00,63.86,63.91,63.78,63.83,4221.0,59.2329,59.2793,59.1587,59.2051,4221.0
2023-04-19 09:40:00,63.84,64.02,63.83,63.96,32712.0,59.2143,59.3813,59.2051,59.3256,32712.0
2023-04-19 09:45:00,64.01,64.02,63.87,63.98,7036.0,59.372,59.3813,59.2422,59.3442,7036.0
2023-04-19 09:50:00,63.99,64.16,63.97,64.12,7543.0,59.3535,59.5111,59.3349,59.474,7543.0
2023-04-19 09:55:00,64.14,64.27,64.14,64.25,5176.0,59.4926,59.6132,59.4926,59.5946,5176.0
2023-04-19 10:00:00,64.24,64.26,64.17,64.23,7906.0,59.5853,59.6039,59.5204,59.5761,7906.0
2023-04-19 10:05:00,64.23,64.32,64.19,64.27,27745.0,59.5761,59.6595,59.539,59.6132,27745.0
2023-04-19 10:10:00,64.26,64.4,64.26,64.37,27155.0,59.6039,59.7338,59.6039,59.7059,27155.0
2023-04-19 10:15:00,64.38,64.47,64.35,64.47,28369.0,59.7152,59.7987,59.6874,59.7987,28369.0
2023-04-19 10:20:00,64.46,64.46,64.36,64.37,18807.0,59.7894,59.7894,59.6966,59.7059,18807.0
2023-04-19 10:25:00,64.37,64.44,64.35,64.44,14969.0,59.7059,59.7709,59.6874,59.7709,14969.0
2023-04-19 10:30:00,64.42,64.43,64.29,64.33,10057.0,59.7523,59.7616,59.6317,59.6688,10057.0
2023-04-19 10:35:00,64.33,64.35,64.28,64.29,7058.0,59.6688,59.6874,59.6224,59.6317,7058.0
2023-04-19 10:40:00,64.27,64.29,64.24,64.29,6152.0,59.6132,59.6317,59.5853,59.6317,6152.0
2023-04-19 10:45:00,64.29,64.29,64.17,64.23,11366.0,59.6317,59.6317,59.5204,59.5761,11366.0
2023-04-19 10:50:00,64.23,64.27,64.19,64.27,9348.0,59.5761,59.6132,59.539,59.6132,9348.0
2023-04-19 10:55:00,64.28,64.29,64.14,64.19,6784.0,59.6224,59.6317,59.4926,59.539,6784.0
2023-04-19 11:00:00,64.19,64.19,64.11,64.14,6770.0,59.539,59.539,59.4648,59.4926,6770.0
2023-04-19 11:05:00,64.14,64.2,64.14,64.18,10114.0,59.4926,59.5482,59.4926,59.5297,10114.0
2023-04-19 11:10:00,64.18,64.21,64.14,64.15,6646.0,59.5297,59.5575,59.4926,59.5019,6646.0
2023-04-19 11:15:00,64.13,64.14,64.09,64.11,5726.0,59.4833,59.4926,59.4462,59.4648,5726.0
2023-04-19 11:20:00,64.11,64.15,64.09,64.11,8286.0,59.4648,59.5019,59.4462,59.4648,8286.0
2023-04-19 11:25:00,64.12,64.18,64.12,64.17,9447.0,59.474,59.5297,59.474,59.5204,9447.0
2023-04-19 11:30:00,64.17,64.18,64.1,64.11,8650.0,59.5204,59.5297,59.4555,59.4648,8650.0
2023-04-19 11:35:00,64.1,64.1,64.07,64.09,6166.0,59.4555,59.4555,59.4277,59.4462,6166.0
2023-04-19 11:40:00,64.07,64.09,64.03,64.03,5874.0,59.4277,59.4462,59.3906,59.3906,5874.0
2023-04-19 11:45:00,64.02,64.04,64.0,64.01,6768.0,59.3813,59.3998,59.3627,59.372,6768.0
2023-04-19 11:50:00,64.01,64.04,64.0,64.02,8394.0,59.372,59.3998,59.3627,59.3813,8394.0
2023-04-19 11:55:00,64.0,64.06,63.98,64.03,8226.0,59.3627,59.4184,59.3442,59.3906,8226.0
2023-04-19 12:00:00,64.04,64.09,64.01,64.02,4849.0,59.3998,59.4462,59.372,59.3813,4849.0
2023-04-19 12:05:00,64.02,64.02,63.95,63.97,12391.0,59.3813,59.3813,59.3164,59.3349,12391.0
2023-04-19 12:10:00,63.96,63.97,63.94,63.95,3486.0,59.3256,59.3349,59.3071,59.3164,3486.0
2023-04-19 12:15:00,63.93,63.93,63.87,63.89,3671.0,59.2978,59.2978,59.2422,59.2607,3671.0
2023-04-19 12:20:00,63.9,63.92,63.87,63.89,4351.0,59.27,59.2885,59.2422,59.2607,4351.0
2023-04-19 12:25:00,63.88,63.88,63.82,63.86,4603.0,59.2514,59.2514,59.1958,59.2329,4603.0
2023-04-19 12:30:00,63.86,63.94,63.85,63.91,5845.0,59.2329,59.3071,59.2236,59.2793,5845.0
2023-04-19 12:35:00,63.91,63.93,63.86,63.89,3204.0,59.2793,59.2978,59.2329,59.2607,3204.0
2023-04-19 12:40:00,63.9,63.91,63.87,63.88,4375.0,59.27,59.2793,59.2422,59.2514,4375.0
2023-04-19 12:45:00,63.88,63.89,63.81,63.82,4203.0,59.2514,59.2607,59.1865,59.1958,4203.0
2023-04-19 12:50:00,63.82,63.87,63.82,63.85,2735.0,59.1958,59.2422,59.1958,59.2236,2735.0
2023-04-19 12:55:00,63.84,63.87,63.83,63.86,5117.0,59.2143,59.2422,59.2051,59.2329,5117.0
2023-04-19 13:00:00,63.87,63.89,63.84,63.84,6255.0,59.2422,59.2607,59.2143,59.2143,6255.0
2023-04-19 13:05:00,63.84,63.87,63.83,63.85,5165.0,59.2143,59.2422,59.2051,59.2236,5165.0
2023-04-19 13:10:00,63.86,63.87,63.84,63.84,4714.0,59.2329,59.2422,59.2143,59.2143,4714.0
2023-04-19 13:15:00,63.85,63.89,63.79,63.79,16052.0,59.2236,59.2607,59.1679,59.1679,16052.0
2023-04-19 13:20:00,63.79,63.81,63.77,63.8,5870.0,59.1679,59.1865,59.1494,59.1772,5870.0
2023-04-19 13:25:00,63.81,63.81,63.77,63.81,4127.0,59.1865,59.1865,59.1494,59.1865,4127.0
2023-04-19 13:30:00,63.82,63.85,63.77,63.77,6217.0,59.1958,59.2236,59.1494,59.1494,6217.0
2023-04-19 13:35:00,63.76,63.77,63.7,63.73,10573.0,59.1401,59.1494,59.0845,59.1123,10573.0
2023-04-19 13:40:00,63.74,63.76,63.71,63.71,6807.0,59.1216,59.1401,59.0937,59.0937,6807.0
2023-04-19 13:45:00,63.71,63.76,63.71,63.76,3677.0,59.0937,59.1401,59.0937,59.1401,3677.0
2023-04-19 13:50:00,63.77,63.82,63.77,63.82,3842.0,59.1494,59.1958,59.1494,59.1958,3842.0
2023-04-19 13:55:00,63.81,63.83,63.81,63.83,7368.0,59.1865,59.2051,59.1865,59.2051,7368.0
2023-04-19 14:00:00,63.83,63.92,63.82,63.85,9599.0,59.2051,59.2885,59.1958,59.2236,9599.0
2023-04-19 14:05:00,63.85,63.91,63.85,63.88,7304.0,59.2236,59.2793,59.2236,59.2514,7304.0
2023-04-19 14:10:00,63.88,63.91,63.85,63.86,5569.0,59.2514,59.2793,59.2236,59.2329,5569.0
2023-04-19 14:15:00,63.85,63.9,63.84,63.87,3449.0,59.2236,59.27,59.2143,59.2422,3449.0
2023-04-19 14:20:00,63.88,63.91,63.88,63.9,3278.0,59.2514,59.2793,59.2514,59.27,3278.0
2023-04-19 14:25:00,63.91,63.93,63.89,63.9,2928.0,59.2793,59.2978,59.2607,59.27,2928.0
2023-04-19 14:30:00,63.91,64.0,63.9,63.99,20328.0,59.2793,59.3627,59.27,59.3535,20328.0
2023-04-19 14:35:00,63.98,64.0,63.97,63.99,7072.0,59.3442,59.3627,59.3349,59.3535,7072.0
2023-04-19 14:40:00,63.99,63.99,63.94,63.94,4805.0,59.3535,59.3535,59.3071,59.3071,4805.0
2023-04-19 14:45:00,63.95,63.98,63.93,63.97,5732.0,59.3164,59.3442,59.2978,59.3349,5732.0
2023-04-19 14:50:00,63.97,63.98,63.93,63.93,5491.0,59.3349,59.3442,59.2978,59.2978,5491.0
2023-04-19 14:55:00,63.92,63.93,63.9,63.93,4912.0,59.2885,59.2978,59.27,59.2978,4912.0
2023-04-19 15:00:00,63.95,63.95,63.88,63.93,8627.0,59.3164,59.3164,59.2514,59.2978,8627.0
2023-04-19 15:05:00,63.91,63.93,63.9,63.92,9811.0,59.2793,59.2978,59.27,59.2885,9811.0
2023-04-19 15:10:00,63.92,63.92,63.88,63.91,6645.0,59.2885,59.2885,59.2514,59.2793,6645.0
2023-04-19 15:15:00,63.9,63.92,63.87,63.91,12618.0,59.27,59.2885,59.2422,59.2793,12618.0
2023-04-19 15:20:00,63.91,63.92,63.87,63.89,10556.0,59.2793,59.2885,59.2422,59.2607,10556.0
2023-04-19 15:25:00,63.89,63.92,63.87,63.92,8811.0,59.2607,59.2885,59.2422,59.2885,8811.0
2023-04-19 15:30:00,63.92,63.93,63.89,63.92,16086.0,59.2885,59.2978,59.2607,59.2885,16086.0
2023-04-19 15:35:00,63.91,63.95,63.9,63.94,17960.0,59.2793,59.3164,59.27,59.3071,17960.0
2023-04-19 15:40:00,63.94,63.98,63.94,63.95,13805.0,59.3071,59.3442,59.3071,59.3164,13805.0
2023-04-19 15:45:00,63.94,63.95,63.89,63.9,34372.0,59.3071,59.3164,59.2607,59.27,34372.0
2023-04-19 15:50:00,63.9,64.0,63.87,63.97,47096.0,59.27,59.3627,59.2422,59.3349,47096.0
2023-04-19 15:55:00,63.98,64.05,63.97,64.05,101472.0,59.3442,59.4091,59.3349,59.4091,101472.0
2023-04-20 09:30:00,64.01,64.2,64.01,64.2,22145.0,59.372,59.5482,59.372,59.5482,22145.0
2023-04-20 09:35:00,64.15,64.3,64.07,64.3,5478.0,59.5019,59.641,59.4277,59.641,5478.0
2023-04-20 09:40:00,64.29,64.29,64.15,64.17,5119.0,59.6317,59.6317,59.5019,59.5204,5119.0
2023-04-20 09:45:00,64.17,64.17,63.9,63.9,22606.0,59.5204,59.5204,59.27,59.27,22606.0
2023-04-20 09:50:00,63.91,63.98,63.74,63.74,8517.0,59.2793,59.3442,59.1216,59.1216,8517.0
2023-04-20 09:55:00,63.75,63.8,63.68,63.76,23867.0,59.1308,59.1772,59.0659,59.1401,23867.0
2023-04-20 10:00:00,63.74,63.82,63.66,63.82,31576.0,59.1216,59.1958,59.0474,59.1958,31576.0
2023-04-20 10:05:00,63.83,63.87,63.75,63.75,24715.0,59.2051,59.2422,59.1308,59.1308,24715.0
2023-04-20 10:10:00,63.77,63.86,63.77,63.85,12056.0,59.1494,59.2329,59.1494,59.2236,12056.0
2023-04-20 10:15:00,63.85,63.87,63.8,63.86,18148.0,59.2236,59.2422,59.1772,59.2329,18148.0
2023-04-20 10:20:00,63.86,63.97,63.84,63.97,9246.0,59.2329,59.3349,59.2143,59.3349,9246.0
2023-04-20 10:25:00,63.92,63.94,63.88,63.88,6705.0,59.2885,59.3071,59.2514,59.2514,6705.0
2023-04-20 10:30:00,63.89,63.96,63.87,63.96,10384.0,59.2607,59.3256,59.2422,59.3256,10384.0
2023-04-20 10:35:00,63.97,64.0,63.92,63.94,11118.0,59.3349,59.3627,59.2885,59.3071,11118.0
2023-04-20 10:40:00,63.94,64.0,63.92,63.96,10591.0,59.3071,59.3627,59.2885,59.3256,10591.0
2023-04-20 10:45:00,63.96,64.07,63.96,64.03,7310.0,59.3256,59.4277,59.3256,59.3906,7310.0
2023-04-20 10:50:00,64.03,64.07,64.0,64.06,5699.0,59.3906,59.4277,59.3627,59.4184,5699.0
2023-04-20 10:55:00,64.06,64.16,64.05,64.16,13672.0,59.4184,59.5111,59.4091,59.5111,13672.0
2023-04-20 11:00:00,64.17,64.21,64.14,64.2,13967.0,59.5204,59.5575,59.4926,59.5482,13967.0
2023-04-20 11:05:00,64.19,64.2,64.13,64.18,7871.0,59.539,59.5482,59.4833,59.5297,7871.0
2023-04-20 11:10:00,64.17,64.26,64.16,64.26,7232.0,59.5204,59.6039,59.5111,59.6039,7232.0
2023-04-20 11:15:00,64.26,64.27,64.1,64.13,8316.0,59.6039,59.6132,59.4555,59.4833,8316.0
2023-04-20 11:20:00,64.1,64.15,64.08,64.13,8883.0,59.4555,59.5019,59.4369,59.4833,8883.0
2023-04-20 11:25:00,64.13,64.19,64.09,64.1,14478.0,59.4833,59.539,59.4462,59.4555,14478.0
2023-04-20 11:30:00,64.12,64.14,64.07,64.1,10403.0,59.474,59.4926,59.4277,59.4555,10403.0
2023-04-20 11:35:00,64.1,64.12,63.99,63.99,5226.0,59.4555,59.474,59.3535,59.3535,5226.0
2023-04-20 11:40:00,63.98,64.04,63.97,64.02,7384.0,59.3442,59.3998,59.3349,59.3813,7384.0
2023-04-20 11:45:00,64.03,64.03,63.95,63.98,5317.0,59.3906,59.3906,59.3164,59.3442,5317.0
2023-04-20 11:50:00,63.98,64.06,63.98,64.04,7091.0,59.3442,59.4184,59.3442,59.3998,7091.0
2023-04-20 11:55:00,64.04,64.07,64.02,64.05,8684.0,59.3998,59.4277,59.3813,59.4091,8684.0
2023-04-20 12:00:00,64.05,64.13,64.05,64.07,6389.0,59.4091,59.4833,59.4091,59.4277,6389.0
2023-04-20 12:05:00,64.08,64.08,64.03,64.04,5263.0,59.4369,59.4369,59.3906,59.3998,5263.0
2023-04-20 12:10:00,64.02,64.06,63.95,63.95,7070.0,59.3813,59.4184,59.3164,59.3164,7070.0
2023-04-20 12:15:00,63.96,64.03,63.96,64.03,10895.0,59.3256,59.3906,59.3256,59.3906,10895.0
2023-04-20 12:20:00,64.02,64.05,63.97,63.99,5857.0,59.3813,59.4091,59.3349,59.3535,5857.0
2023-04-20 12:25:00,64.01,64.05,64.01,64.02,7663.0,59.372,59.4091,59.372,59.3813,7663.0
2023-04-20 12:30:00,64.02,64.08,64.02,64.05,7270.0,59.3813,59.4369,59.3813,59.4091,7270.0
2023-04-20 12:35:00,64.06,64.09,64.03,64.05,5389.0,59.4184,59.4462,59.3906,59.4091,5389.0
2023-04-20 12:40:00,64.04,64.08,64.03,64.06,5421.0,59.3998,59.4369,59.3906,59.4184,5421.0
2023-04-20 12:45:00,64.06,64.08,64.04,64.06,6756.0,59.4184,59.4369,59.3998,59.4184,6756.0
2023-04-20 12:50:00,64.06,64.06,64.03,64.03,5049.0,59.4184,59.4184,59.3906,59.3906,5049.0
2023-04-20 12:55:00,64.03,64.05,64.01,64.05,3657.0,59.3906,59.4091,59.372,59.4091,3657.0
2023-04-20 13:00:00,64.05,64.06,64.03,64.06,3698.0,59.4091,59.4184,59.3906,59.4184,3698.0
2023-04-20 13:05:00,64.06,64.09,64.04,64.05,5361.0,59.4184,59.4462,59.3998,59.4091,5361.0
2023-04-20 13:10:00,64.06,64.1,64.05,64.06,5220.0,59.4184,59.4555,59.4091,59.4184,5220.0
2023-04-20 13:15:00,64.06,64.1,64.06,64.07,5785.0,59.4184,59.4555,59.4184,59.4277,5785.0
2023-04-20 13:20:00,64.07,64.07,64.03,64.06,4338.0,59.4277,59.4277,59.3906,59.4184,4338.0
2023-04-20 13:25:00,64.06,64.1,64.06,64.08,5504.0,59.4184,59.4555,59.4184,59.4369,5504.0
2023-04-20 13:30:00,64.08,64.12,64.05,64.06,8883.0,59.4369,59.474,59.4091,59.4184,8883.0
2023-04-20 13:35:00,64.06,64.06,64.01,64.01,6664.0,59.4184,59.4184,59.372,59.372,6664.0
2023-04-20 13:40:00,64.0,64.02,63.96,63.98,4544.0,59.3627,59.3813,59.3256,59.3442,4544.0
2023-04-20 13:45:00,63.98,64.03,63.97,64.02,6223.0,59.3442,59.3906,59.3349,59.3813,6223.0
2023-04-20 13:50:00,64.01,64.05,63.97,63.98,89864.0,59.372,59.4091,59.3349,59.3442,89864.0
2023-04-20 13:55:00,63.98,64.05,63.94,63.96,19852.0,59.3442,59.4091,59.3071,59.3256,19852.0
2023-04-20 14:00:00,63.97,64.0,63.94,63.94,7608.0,59.3349,59.3627,59.3071,59.3071,7608.0
2023-04-20 14:05:00,63.92,63.94,63.88,63.89,4364.0,59.2885,59.3071,59.2514,59.2607,4364.0
2023-04-20 14:10:00,63.88,63.95,63.88,63.95,7157.0,59.2514,59.3164,59.2514,59.3164,7157.0
2023-04-20 14:15:00,63.96,63.99,63.94,63.99,5370.0,59.3256,59.3535,59.3071,59.3535,5370.0
2023-04-20 14:20:00,63.99,64.04,63.98,64.03,6345.0,59.3535,59.3998,59.3442,59.3906,6345.0
2023-04-20 14:25:00,64.02,64.06,64.0,64.02,6343.0,59.3813,59.4184,59.3627,59.3813,6343.0
2023-04-20 14:30:00,64.01,64.02,63.87,63.88,4145.0,59.372,59.3813,59.2422,59.2514,4145.0
2023-04-20 14:35:00,63.87,63.87,63.77,63.8,5206.0,59.2422,59.2422,59.1494,59.1772,5206.0
2023-04-20 14:40:00,63.81,63.82,63.76,63.77,6537.0,59.1865,59.1958,59.1401,59.1494,6537.0
2023-04-20 14:45:00,63.75,63.79,63.74,63.75,5613.0,59.1308,59.1679,59.1216,59.1308,5613.0
2023-04-20 14:50:00,63.75,63.82,63.75,63.79,7187.0,59.1308,59.1958,59.1308,59.1679,7187.0
2023-04-20 14:55:00,63.79,63.79,63.73,63.75,3997.0,59.1679,59.1679,59.1123,59.1308,3997.0
2023-04-20 15:00:00,63.76,63.8,63.75,63.78,5943.0,59.1401,59.1772,59.1308,59.1587,5943.0
2023-04-20 15:05:00,63.77,63.79,63.74,63.76,6774.0,59.1494,59.1679,59.1216,59.1401,6774.0
2023-04-20 15:10:00,63.75,63.75,63.68,63.69,11920.0,59.1308,59.1308,59.0659,59.0752,11920.0
2023-04-20 15:15:00,63.7,63.72,63.66,63.71,8497.0,59.0845,59.103,59.0474,59.0937,8497.0
2023-04-20 15:20:00,63.7,63.75,63.66,63.75,11261.0,59.0845,59.1308,59.0474,59.1308,11261.0
2023-04-20 15:25:00,63.76,63.79,63.71,63.72,7577.0,59.1401,59.1679,59.0937,59.103,7577.0
2023-04-20 15:30:00,63.72,63.82,63.7,63.82,11831.0,59.103,59.1958,59.0845,59.1958,11831.0
2023-04-20 15:35:00,63.81,63.81,63.7,63.76,12826.0,59.1865,59.1865,59.0845,59.1401,12826.0
2023-04-20 15:40:00,63.76,63.78,63.71,63.72,15683.0,59.1401,59.1587,59.0937,59.103,15683.0
2023-04-20 15:45:00,63.72,63.75,63.69,63.72,25918.0,59.103,59.1308,59.0752,59.103,25918.0
2023-04-20 15:50:00,63.71,63.89,63.68,63.88,42674.0,59.0937,59.2607,59.0659,59.2514,42674.0
2023-04-20 15:55:00,63.89,63.98,63.88,63.97,78276.0,59.2607,59.3442,59.2514,59.3349,78276.0
2023-04-21 09:30:00,64.43,64.5,64.31,64.43,57988.0,59.7616,59.8265,59.6503,59.7616,57988.0
2023-04-21 09:35:00,64.47,64.62,64.41,64.44,8262.0,59.7987,59.9378,59.743,59.7709,8262.0
2023-04-21 09:40:00,64.46,64.46,64.33,64.37,2100.0,59.7894,59.7894,59.6688,59.7059,2100.0
2023-04-21 09:45:00,64.36,64.37,64.04,64.04,9139.0,59.6966,59.7059,59.3998,59.3998,9139.0
2023-04-21 09:50:00,64.06,64.08,63.93,64.02,2608.0,59.4184,59.4369,59.2978,59.3813,2608.0
2023-04-21 09:55:00,64.09,64.11,63.96,64.05,5313.0,59.4462,59.4648,59.3256,59.4091,5313.0
2023-04-21 10:00:00,64.0,64.01,63.87,63.92,4182.0,59.3627,59.372,59.2422,59.2885,4182.0
2023-04-21 10:05:00,63.89,63.93,63.79,63.82,9490.0,59.2607,59.2978,59.1679,59.1958,9490.0
2023-04-21 10:10:00,63.82,63.97,63.79,63.88,7486.0,59.1958,59.3349,59.1679,59.2514,7486.0
2023-04-21 10:15:00,63.88,63.97,63.84,63.95,6411.0,59.2514,59.3349,59.2143,59.3164,6411.0
2023-04-21 10:20:00,63.97,64.05,63.97,64.03,6002.0,59.3349,59.4091,59.3349,59.3906,6002.0
2023-04-21 10:25:00,64.05,64.05,64.01,64.01,2932.0,59.4091,59.4091,59.372,59.372,2932.0
2023-04-21 10:30:00,64.03,64.04,63.98,64.0,5098.0,59.3906,59.3998,59.3442,59.3627,5098.0
2023-04-21 10:35:00,64.01,64.04,63.95,64.0,5462.0,59.372,59.3998,59.3164,59.3627,5462.0
2023-04-21 10:40:00,64.0,64.0,63.76,63.76,10058.0,59.3627,59.3627,59.1401,59.1401,10058.0
2023-04-21 10:45:00,63.75,63.94,63.71,63.91,8751.0,59.1308,59.3071,59.0937,59.2793,8751.0
2023-04-21 10:50:00,63.94,63.95,63.85,63.86,5513.0,59.3071,59.3164,59.2236,59.2329,5513.0
2023-04-21 10:55:00,63.86,63.88,63.8,63.82,6824.0,59.2329,59.2514,59.1772,59.1958,6824.0
2023-04-21 11:00:00,63.85,64.03,63.84,64.03,2131.0,59.2236,59.3906,59.2143,59.3906,2131.0
2023-04-21 11:05:00,64.03,64.12,64.02,64.12,3977.0,59.3906,59.474,59.3813,59.474,3977.0
2023-04-21 11:10:00,64.09,64.1,64.07,64.07,3557.0,59.4462,59.4555,59.4277,59.4277,3557.0
2023-04-21 11:15:00,64.06,64.11,64.06,64.07,5364.0,59.4184,59.4648,59.4184,59.4277,5364.0
2023-04-21 11:20:00,64.07,64.09,64.05,64.08,3121.0,59.4277,59.4462,59.4091,59.4369,3121.0
2023-04-21 11:25:00,64.07,64.07,63.94,63.95,7728.0,59.4277,59.4277,59.3071,59.3164,7728.0
2023-04-21 11:30:00,63.96,63.99,63.94,63.97,7097.0,59.3256,59.3535,59.3071,59.3349,7097.0
2023-04-21 11:35:00,63.97,63.97,63.86,63.87,8225.0,59.3349,59.3349,59.2329,59.2422,8225.0
2023-04-21 11:40:00,63.87,63.95,63.86,63.88,7947.0,59.2422,59.3164,59.2329,59.2514,7947.0
2023-04-21 11:45:00,63.88,63.89,63.8,63.8,5028.0,59.2514,59.2607,59.1772,59.1772,5028.0
2023-04-21 11:50:00,63.81,63.91,63.81,63.91,7435.0,59.1865,59.2793,59.1865,59.2793,7435.0
2023-04-21 11:55:00,63.93,63.98,63.92,63.96,3730.0,59.2978,59.3442,59.2885,59.3256,3730.0
2023-04-21 12:00:00,63.95,63.99,63.92,63.94,4259.0,59.3164,59.3535,59.2885,59.3071,4259.0
2023-04-21 12:05:00,63.95,63.97,63.9,63.9,3146.0,59.3164,59.3349,59.27,59.27,3146.0
2023-04-21 12:10:00,63.89,63.95,63.88,63.91,3193.0,59.2607,59.3164,59.2514,59.2793,3193.0
2023-04-21 12:15:00,63.91,63.94,63.9,63.92,3999.0,59.2793,59.3071,59.27,59.2885,3999.0
2023-04-21 12:20:00,63.91,63.94,63.88,63.93,9836.0,59.2793,59.3071,59.2514,59.2978,9836.0
2023-04-21 12:25:00,63.94,63.97,63.93,63.97,7810.0,59.3071,59.3349,59.2978,59.3349,7810.0
2023-04-21 12:30:00,63.98,64.06,63.98,64.06,2469.0,59.3442,59.4184,59.3442,59.4184,2469.0
2023-04-21 12:35:00,64.08,64.11,64.07,64.09,4322.0,59.4369,59.4648,59.4277,59.4462,4322.0
2023-04-21 12:40:00,64.07,64.09,64.04,64.04,2476.0,59.4277,59.4462,59.3998,59.3998,2476.0
2023-04-21 12:45:00,64.04,64.09,64.04,64.05,5101.0,59.3998,59.4462,59.3998,59.4091,5101.0
2023-04-21 12:50:00,64.05,64.09,64.04,64.06,3550.0,59.4091,59.4462,59.3998,59.4184,3550.0
2023-04-21 12:55:00,64.08,64.08,64.03,64.03,3627.0,59.4369,59.4369,59.3906,59.3906,3627.0
2023-04-21 13:00:00,64.05,64.1,64.04,64.09,3365.0,59.4091,59.4555,59.3998,59.4462,3365.0
2023-04-21 13:05:00,64.09,64.12,64.09,64.11,3270.0,59.4462,59.474,59.4462,59.4648,3270.0
2023-04-21 13:10:00,64.12,64.13,64.11,64.13,1900.0,59.474,59.4833,59.4648,59.4833,1900.0
2023-04-21 13:15:00,64.12,64.12,64.03,64.04,6999.0,59.474,59.474,59.3906,59.3998,6999.0
2023-04-21 13:20:00,64.03,64.04,63.99,64.0,5836.0,59.3906,59.3998,59.3535,59.3627,5836.0
2023-04-21 13:25:00,63.99,63.99,63.94,63.95,3786.0,59.3535,59.3535,59.3071,59.3164,3786.0
2023-04-21 13:30:00,63.94,63.97,63.94,63.95,14739.0,59.3071,59.3349,59.3071,59.3164,14739.0
2023-04-21 13:35:00,63.96,64.02,63.96,64.02,7373.0,59.3256,59.3813,59.3256,59.3813,7373.0
2023-04-21 13:40:00,64.02,64.1,64.02,64.09,3937.0,59.3813,59.4555,59.3813,59.4462,3937.0
2023-04-21 13:45:00,64.09,64.19,64.09,64.17,9188.0,59.4462,59.539,59.4462,59.5204,9188.0
2023-04-21 13:50:00,64.17,64.17,64.1,64.1,3430.0,59.5204,59.5204,59.4555,59.4555,3430.0
2023-04-21 13:55:00,64.1,64.16,64.09,64.12,6159.0,59.4555,59.5111,59.4462,59.474,6159.0
2023-04-21 14:00:00,64.13,64.2,64.12,64.19,4414.0,59.4833,59.5482,59.474,59.539,4414.0
2023-04-21 14:05:00,64.18,64.2,64.16,64.2,3417.0,59.5297,59.5482,59.5111,59.5482,3417.0
2023-04-21 14:10:00,64.19,64.21,64.18,64.2,2608.0,59.539,59.5575,59.5297,59.5482,2608.0
2023-04-21 14:15:00,64.21,64.21,64.17,64.19,3310.0,59.5575,59.5575,59.5204,59.539,3310.0
2023-04-21 14:20:00,64.19,64.23,64.19,64.2,5738.0,59.539,59.5761,59.539,59.5482,5738.0
2023-04-21 14:25:00,64.2,64.21,64.18,64.2,5399.0,59.5482,59.5575,59.5297,59.5482,5399.0
2023-04-21 14:30:00,64.2,64.24,64.17,64.19,6528.0,59.5482,59.5853,59.5204,59.539,6528.0
2023-04-21 14:35:00,64.18,64.22,64.16,64.21,3702.0,59.5297,59.5668,59.5111,59.5575,3702.0
2023-04-21 14:40:00,64.2,64.22,64.17,64.19,4220.0,59.5482,59.5668,59.5204,59.539,4220.0
2023-04-21 14:45:00,64.18,64.22,64.15,64.22,5254.0,59.5297,59.5668,59.5019,59.5668,5254.0
2023-04-21 14:50:00,64.22,64.23,64.17,64.17,2545.0,59.5668,59.5761,59.5204,59.5204,2545.0
2023-04-21 14:55:00,64.16,64.16,64.11,64.16,5486.0,59.5111,59.5111,59.4648,59.5111,5486.0
2023-04-21 15:00:00,64.16,64.17,64.1,64.11,11619.0,59.5111,59.5204,59.4555,59.4648,11619.0
2023-04-21 15:05:00,64.12,64.14,64.09,64.13,6839.0,59.474,59.4926,59.4462,59.4833,6839.0
2023-04-21 15:10:00,64.13,64.14,64.05,64.09,6526.0,59.4833,59.4926,59.4091,59.4462,6526.0
2023-04-21 15:15:00,64.08,64.09,64.06,64.07,6810.0,59.4369,59.4462,59.4184,59.4277,6810.0
2023-04-21 15:20:00,64.08,64.1,64.04,64.06,11880.0,59.4369,59.4555,59.3998,59.4184,11880.0
2023-04-21 15:25:00,64.07,64.08,64.04,64.06,7120.0,59.4277,59.4369,59.3998,59.4184,7120.0
2023-04-21 15:30:00,64.06,64.11,64.06,64.08,10559.0,59.4184,59.4648,59.4184,59.4369,10559.0
2023-04-21 15:35:00,64.09,64.12,64.07,64.08,19416.0,59.4462,59.474,59.4277,59.4369,19416.0
2023-04-21 15:40:00,64.07,64.14,64.04,64.06,16594.0,59.4277,59.4926,59.3998,59.4184,16594.0
2023-04-21 15:45:00,64.05,64.05,63.97,64.02,28236.0,59.4091,59.4091,59.3349,59.3813,28236.0
2023-04-21 15:50:00,64.03,64.11,64.03,64.09,25895.0,59.3906,59.4648,59.3906,59.4462,25895.0
2023-04-21 15:55:00,64.09,64.14,64.09,64.09,74446.0,59.4462,59.4926,59.4462,59.4462,74446.0
2023-04-24 09:30:00,64.0,64.24,64.0,64.04,31182.0,59.3627,59.5853,59.3627,59.3998,31182.0
2023-04-24 09:35:00,64.04,64.04,63.81,63.81,7831.0,59.3998,59.3998,59.1865,59.1865,7831.0
2023-04-24 09:40:00,63.78,63.82,63.57,63.58,11741.0,59.1587,59.1958,58.9639,58.9732,11741.0
2023-04-24 09:45:00,63.62,63.86,63.62,63.86,6229.0,59.0103,59.2329,59.0103,59.2329,6229.0
2023-04-24 09:50:00,63.91,63.92,63.81,63.85,6009.0,59.2793,59.2885,59.1865,59.2236,6009.0
2023-04-24 09:55:00,63.85,63.95,63.85,63.91,6243.0,59.2236,59.3164,59.2236,59.2793,6243.0
2023-04-24 10:00:00,63.94,64.0,63.91,63.99,8515.0,59.3071,59.3627,59.2793,59.3535,8515.0
2023-04-24 10:05:00,63.99,64.1,63.97,64.05,4763.0,59.3535,59.4555,59.3349,59.4091,4763.0
2023-04-24 10:10:00,64.07,64.13,64.05,64.07,8137.0,59.4277,59.4833,59.4091,59.4277,8137.0
2023-04-24 10:15:00,64.06,64.11,63.98,63.98,12723.0,59.4184,59.4648,59.3442,59.3442,12723.0
2023-04-24 10:20:00,63.97,64.06,63.96,64.03,12997.0,59.3349,59.4184,59.3256,59.3906,12997.0
2023-04-24 10:25:00,64.02,64.02,63.91,63.93,8201.0,59.3813,59.3813,59.2793,59.2978,8201.0
2023-04-24 10:30:00,63.92,63.98,63.92,63.96,7175.0,59.2885,59.3442,59.2885,59.3256,7175.0
2023-04-24 10:35:00,63.96,64.03,63.93,64.02,18462.0,59.3256,59.3906,59.2978,59.3813,18462.0
2023-04-24 10:40:00,64.02,64.05,64.0,64.03,16489.0,59.3813,59.4091,59.3627,59.3906,16489.0
2023-04-24 10:45:00,64.01,64.11,64.01,64.09,38088.0,59.372,59.4648,59.372,59.4462,38088.0
2023-04-24 10:50:00,64.08,64.13,64.05,64.07,7764.0,59.4369,59.4833,59.4091,59.4277,7764.0
2023-04-24 10:55:00,64.08,64.08,63.96,63.96,3901.0,59.4369,59.4369,59.3256,59.3256,3901.0
2023-04-24 11:00:00,63.96,64.0,63.94,63.97,6551.0,59.3256,59.3627,59.3071,59.3349,6551.0
2023-04-24 11:05:00,63.97,64.04,63.96,64.0,4541.0,59.3349,59.3998,59.3256,59.3627,4541.0
2023-04-24 11:10:00,64.0,64.06,64.0,64.05,4837.0,59.3627,59.4184,59.3627,59.4091,4837.0
2023-04-24 11:15:00,64.05,64.13,64.04,64.13,4061.0,59.4091,59.4833,59.3998,59.4833,4061.0
2023-04-24 11:20:00,64.13,64.13,64.09,64.09,3106.0,59.4833,59.4833,59.4462,59.4462,3106.0
2023-04-24 11:25:00,64.08,64.11,64.06,64.11,5961.0,59.4369,59.4648,59.4184,59.4648,5961.0
2023-04-24 11:30:00,64.12,64.13,64.08,64.09,3707.0,59.474,59.4833,59.4369,59.4462,3707.0
2023-04-24 11:35:00,64.09,64.11,64.06,64.11,3304.0,59.4462,59.4648,59.4184,59.4648,3304.0
2023-04-24 11:40:00,64.11,64.11,64.01,64.07,3407.0,59.4648,59.4648,59.372,59.4277,3407.0
2023-04-24 11:45:00,64.06,64.15,64.06,64.14,3876.0,59.4184,59.5019,59.4184,59.4926,3876.0
2023-04-24 11:50:00,64.15,64.16,64.11,64.16,3844.0,59.5019,59.5111,59.4648,59.5111,3844.0
2023-04-24 11:55:00,64.16,64.18,64.12,64.12,3987.0,59.5111,59.5297,59.474,59.474,3987.0
2023-04-24 12:00:00,64.13,64.14,64.1,64.14,5569.0,59.4833,59.4926,59.4555,59.4926,5569.0
2023-04-24 12:05:00,64.12,64.12,64.06,64.07,4043.0,59.474,59.474,59.4184,59.4277,4043.0
2023-04-24 12:10:00,64.06,64.07,64.03,64.03,3017.0,59.4184,59.4277,59.3906,59.3906,3017.0
2023-04-24 12:15:00,64.03,64.06,64.0,64.04,3922.0,59.3906,59.4184,59.3627,59.3998,3922.0
2023-04-24 12:20:00,64.05,64.09,64.04,64.08,7065.0,59.4091,59.4462,59.3998,59.4369,7065.0
2023-04-24 12:25:00,64.08,64.14,64.07,64.12,3950.0,59.4369,59.4926,59.4277,59.474,3950.0
2023-04-24 12:30:00,64.13,64.16,64.12,64.13,3463.0,59.4833,59.5111,59.474,59.4833,3463.0
2023-04-24 12:35:00,64.13,64.16,64.1,64.15,6113.0,59.4833,59.5111,59.4555,59.5019,6113.0
2023-04-24 12:40:00,64.15,64.18,64.15,64.17,3300.0,59.5019,59.5297,59.5019,59.5204,3300.0
2023-04-24 12:45:00,64.16,64.19,64.16,64.19,2956.0,59.5111,59.539,59.5111,59.539,2956.0
2023-04-24 12:50:00,64.19,64.21,64.15,64.15,5671.0,59.539,59.5575,59.5019,59.5019,5671.0
2023-04-24 12:55:00,64.16,64.16,64.13,64.13,1439.0,59.5111,59.5111,59.4833,59.4833,1439.0
2023-04-24 13:00:00,64.14,64.14,64.11,64.14,5661.0,59.4926,59.4926,59.4648,59.4926,5661.0
2023-04-24 13:05:00,64.13,64.15,64.11,64.14,2725.0,59.4833,59.5019,59.4648,59.4926,2725.0
2023-04-24 13:10:00,64.14,64.14,64.09,64.09,5476.0,59.4926,59.4926,59.4462,59.4462,5476.0
2023-04-24 13:15:00,64.09,64.09,64.06,64.07,3645.0,59.4462,59.4462,59.4184,59.4277,3645.0
2023-04-24 13:20:00,64.07,64.1,64.07,64.09,6874.0,59.4277,59.4555,59.4277,59.4462,6874.0
2023-04-24 13:25:00,64.09,64.14,64.09,64.14,3767.0,59.4462,59.4926,59.4462,59.4926,3767.0
2023-04-24 13:30:00,64.13,64.15,64.12,64.13,6734.0,59.4833,59.5019,59.474,59.4833,6734.0
2023-04-24 13:35:00,64.12,64.19,64.11,64.19,6712.0,59.474,59.539,59.4648,59.539,6712.0
2023-04-24 13:40:00,64.18,64.24,64.17,64.18,54935.0,59.5297,59.5853,59.5204,59.5297,54935.0
2023-04-24 13:45:00,64.18,64.22,64.17,64.18,19720.0,59.5297,59.5668,59.5204,59.5297,19720.0
2023-04-24 13:50:00,64.19,64.23,64.18,64.2,46947.0,59.539,59.5761,59.5297,59.5482,46947.0
2023-04-24 13:55:00,64.2,64.25,64.18,64.21,258367.0,59.5482,59.5946,59.5297,59.5575,258367.0
2023-04-24 14:00:00,64.22,64.29,64.18,64.19,18563.0,59.5668,59.6317,59.5297,59.539,18563.0
2023-04-24 14:05:00,64.19,64.2,64.14,64.17,134152.0,59.539,59.5482,59.4926,59.5204,134152.0
2023-04-24 14:10:00,64.16,64.2,64.12,64.17,76001.0,59.5111,59.5482,59.474,59.5204,76001.0
2023-04-24 14:15:00,64.16,64.17,64.05,64.05,16377.0,59.5111,59.5204,59.4091,59.4091,16377.0
2023-04-24 14:20:00,64.05,64.05,63.9,63.92,30637.0,59.4091,59.4091,59.27,59.2885,30637.0
2023-04-24 14:25:00,63.93,63.97,63.88,63.96,17865.0,59.2978,59.3349,59.2514,59.3256,17865.0
2023-04-24 14:30:00,63.96,64.02,63.96,63.98,6812.0,59.3256,59.3813,59.3256,59.3442,6812.0
2023-04-24 14:35:00,63.99,63.99,63.92,63.93,15307.0,59.3535,59.3535,59.2885,59.2978,15307.0
2023-04-24 14:40:00,63.92,63.94,63.9,63.92,4116.0,59.2885,59.3071,59.27,59.2885,4116.0
2023-04-24 14:45:00,63.93,63.94,63.87,63.9,7883.0,59.2978,59.3071,59.2422,59.27,7883.0
2023-04-24 14:50:00,63.92,63.98,63.91,63.97,7460.0,59.2885,59.3442,59.2793,59.3349,7460.0
2023-04-24 14:55:00,63.97,64.02,63.96,64.01,5054.0,59.3349,59.3813,59.3256,59.372,5054.0
2023-04-24 15:00:00,64.04,64.04,64.02,64.03,4344.0,59.3998,59.3998,59.3813,59.3906,4344.0
2023-04-24 15:05:00,64.04,64.06,64.01,64.06,11680.0,59.3998,59.4184,59.372,59.4184,11680.0
2023-04-24 15:10:00,64.08,64.1,64.06,64.06,12414.0,59.4369,59.4555,59.4184,59.4184,12414.0
2023-04-24 15:15:00,64.06,64.07,64.03,64.06,12205.0,59.4184,59.4277,59.3906,59.4184,12205.0
2023-04-24 15:20:00,64.07,64.08,64.02,64.06,11266.0,59.4277,59.4369,59.3813,59.4184,11266.0
2023-04-24 15:25:00,64.06,64.1,64.05,64.08,8119.0,59.4184,59.4555,59.4091,59.4369,8119.0
2023-04-24 15:30:00,64.08,64.11,64.06,64.06,7209.0,59.4369,59.4648,59.4184,59.4184,7209.0
2023-04-24 15:35:00,64.06,64.07,63.99,64.0,9859.0,59.4184,59.4277,59.3535,59.3627,9859.0
2023-04-24 15:40:00,63.99,64.09,63.98,64.09,15404.0,59.3535,59.4462,59.3442,59.4462,15404.0
2023-04-24 15:45:00,64.09,64.19,64.06,64.15,37998.0,59.4462,59.539,59.4184,59.5019,37998.0
2023-04-24 15:50:00,64.15,64.18,64.07,64.17,35214.0,59.5019,59.5297,59.4277,59.5204,35214.0
2023-04-24 15:55:00,64.17,64.23,64.16,64.19,90751.0,59.5204,59.5761,59.5111,59.539,90751.0
2023-04-25 09:30:00,64.05,64.21,64.05,64.19,19071.0,59.4091,59.5575,59.4091,59.539,19071.0
2023-04-25 09:35:00,64.2,64.29,64.17,64.21,5128.0,59.5482,59.6317,59.5204,59.5575,5128.0
2023-04-25 09:40:00,64.22,64.28,64.17,64.26,6848.0,59.5668,59.6224,59.5204,59.6039,6848.0
2023-04-25 09:45:00,64.26,64.28,64.1,64.2,8336.0,59.6039,59.6224,59.4555,59.5482,8336.0
2023-04-25 09:50:00,64.15,64.22,64.05,64.09,3225.0,59.5019,59.5668,59.4091,59.4462,3225.0
2023-04-25 09:55:00,64.1,64.11,64.05,64.11,2937.0,59.4555,59.4648,59.4091,59.4648,2937.0
2023-04-25 10:00:00,64.13,64.19,64.09,64.15,8961.0,59.4833,59.539,59.4462,59.5019,8961.0
2023-04-25 10:05:00,64.14,64.29,64.14,64.27,4677.0,59.4926,59.6317,59.4926,59.6132,4677.0
2023-04-25 10:10:00,64.27,64.27,64.12,64.21,16153.0,59.6132,59.6132,59.474,59.5575,16153.0
2023-04-25 10:15:00,64.2,64.32,64.2,64.31,7285.0,59.5482,59.6595,59.5482,59.6503,7285.0
2023-04-25 10:20:00,64.3,64.32,64.24,64.25,15995.0,59.641,59.6595,59.5853,59.5946,15995.0
2023-04-25 10:25:00,64.24,64.24,64.07,64.1,18656.0,59.5853,59.5853,59.4277,59.4555,18656.0
2023-04-25 10:30:00,64.1,64.13,64.05,64.05,10401.0,59.4555,59.4833,59.4091,59.4091,10401.0
2023-04-25 10:35:00,64.05,64.17,64.03,64.14,5020.0,59.4091,59.5204,59.3906,59.4926,5020.0
2023-04-25 10:40:00,64.17,64.21,64.14,64.19,33326.0,59.5204,59.5575,59.4926,59.539,33326.0
2023-04-25 10:45:00,64.19,64.25,64.19,64.25,6330.0,59.539,59.5946,59.539,59.5946,6330.0
2023-04-25 10:50:00,64.24,64.28,64.22,64.23,5745.0,59.5853,59.6224,59.5668,59.5761,5745.0
2023-04-25 10:55:00,64.22,64.27,64.21,64.25,8340.0,59.5668,59.6132,59.5575,59.5946,8340.0
2023-04-25 11:00:00,64.26,64.32,64.21,64.21,6627.0,59.6039,59.6595,59.5575,59.5575,6627.0
2023-04-25 11:05:00,64.23,64.25,64.18,64.22,4836.0,59.5761,59.5946,59.5297,59.5668,4836.0
2023-04-25 11:10:00,64.23,64.25,64.2,64.25,10802.0,59.5761,59.5946,59.5482,59.5946,10802.0
2023-04-25 11:15:00,64.26,64.38,64.26,64.34,6640.0,59.6039,59.7152,59.6039,59.6781,6640.0
2023-04-25 11:20:00,64.34,64.35,64.22,64.23,13989.0,59.6781,59.6874,59.5668,59.5761,13989.0
2023-04-25 11:25:00,64.23,64.26,64.19,64.2,6942.0,59.5761,59.6039,59.539,59.5482,6942.0
2023-04-25 11:30:00,64.19,64.21,64.14,64.2,5911.0,59.539,59.5575,59.4926,59.5482,5911.0
2023-04-25 11:35:00,64.2,64.25,64.19,64.21,5066.0,59.5482,59.5946,59.539,59.5575,5066.0
2023-04-25 11:40:00,64.21,64.23,64.17,64.2,10223.0,59.5575,59.5761,59.5204,59.5482,10223.0
2023-04-25 11:45:00,64.2,64.24,64.2,64.22,5134.0,59.5482,59.5853,59.5482,59.5668,5134.0
2023-04-25 11:50:00,64.21,64.28,64.18,64.28,11148.0,59.5575,59.6224,59.5297,59.6224,11148.0
2023-04-25 11:55:00,64.28,64.32,64.27,64.3,8849.0,59.6224,59.6595,59.6132,59.641,8849.0
2023-04-25 12:00:00,64.31,64.35,64.28,64.3,10133.0,59.6503,59.6874,59.6224,59.641,10133.0
2023-04-25 12:05:00,64.31,64.34,64.27,64.3,7518.0,59.6503,59.6781,59.6132,59.641,7518.0
2023-04-25 12:10:00,64.29,64.29,64.23,64.26,6011.0,59.6317,59.6317,59.5761,59.6039,6011.0
2023-04-25 12:15:00,64.25,64.31,64.24,64.29,8256.0,59.5946,59.6503,59.5853,59.6317,8256.0
2023-04-25 12:20:00,64.3,64.35,64.29,64.34,5742.0,59.641,59.6874,59.6317,59.6781,5742.0
2023-04-25 12:25:00,64.34,64.35,64.29,64.29,6325.0,59.6781,59.6874,59.6317,59.6317,6325.0
2023-04-25 12:30:00,64.29,64.32,64.28,64.28,5572.0,59.6317,59.6595,59.6224,59.6224,5572.0
2023-04-25 12:35:00,64.29,64.35,64.28,64.32,5036.0,59.6317,59.6874,59.6224,59.6595,5036.0
2023-04-25 12:40:00,64.32,64.34,64.28,64.3,7500.0,59.6595,59.6781,59.6224,59.641,7500.0
2023-04-25 12:45:00,64.3,64.3,64.22,64.22,12118.0,59.641,59.641,59.5668,59.5668,12118.0
2023-04-25 12:50:00,64.23,64.24,64.18,64.18,7256.0,59.5761,59.5853,59.5297,59.5297,7256.0
2023-04-25 12:55:00,64.18,64.19,64.15,64.15,11705.0,59.5297,59.539,59.5019,59.5019,11705.0
2023-04-25 13:00:00,64.15,64.22,64.15,64.2,9596.0,59.5019,59.5668,59.5019,59.5482,9596.0
2023-04-25 13:05:00,64.19,64.21,64.17,64.18,6371.0,59.539,59.5575,59.5204,59.5297,6371.0
2023-04-25 13:10:00,64.17,64.25,64.15,64.17,9820.0,59.5204,59.5946,59.5019,59.5204,9820.0
2023-04-25 13:15:00,64.17,64.17,64.06,64.09,6603.0,59.5204,59.5204,59.4184,59.4462,6603.0
2023-04-25 13:20:00,64.08,64.12,64.02,64.03,6437.0,59.4369,59.474,59.3813,59.3906,6437.0
2023-04-25 13:25:00,64.03,64.05,63.99,64.04,10371.0,59.3906,59.4091,59.3535,59.3998,10371.0
2023-04-25 13:30:00,64.03,64.03,63.96,63.98,8726.0,59.3906,59.3906,59.3256,59.3442,8726.0
2023-04-25 13:35:00,63.99,64.07,63.99,64.06,6532.0,59.3535,59.4277,59.3535,59.4184,6532.0
2023-04-25 13:40:00,64.07,64.1,64.05,64.1,5635.0,59.4277,59.4555,59.4091,59.4555,5635.0
2023-04-25 13:45:00,64.09,64.09,64.03,64.04,5811.0,59.4462,59.4462,59.3906,59.3998,5811.0
2023-04-25 13:50:00,64.03,64.04,63.96,63.96,5254.0,59.3906,59.3998,59.3256,59.3256,5254.0
2023-04-25 13:55:00,63.94,63.94,63.89,63.89,6245.0,59.3071,59.3071,59.2607,59.2607,6245.0
2023-04-25 14:00:00,63.89,63.95,63.87,63.87,6169.0,59.2607,59.3164,59.2422,59.2422,6169.0
2023-04-25 14:05:00,63.87,63.92,63.86,63.86,7943.0,59.2422,59.2885,59.2329,59.2329,7943.0
2023-04-25 14:10:00,63.87,63.88,63.84,63.88,7501.0,59.2422,59.2514,59.2143,59.2514,7501.0
2023-04-25 14:15:00,63.88,63.91,63.84,63.88,9384.0,59.2514,59.2793,59.2143,59.2514,9384.0
2023-04-25 14:20:00,63.88,63.91,63.85,63.85,6159.0,59.2514,59.2793,59.2236,59.2236,6159.0
2023-04-25 14:25:00,63.86,63.93,63.85,63.93,8056.0,59.2329,59.2978,59.2236,59.2978,8056.0
2023-04-25 14:30:00,63.92,63.97,63.91,63.96,6028.0,59.2885,59.3349,59.2793,59.3256,6028.0
2023-04-25 14:35:00,63.95,63.96,63.92,63.93,7617.0,59.3164,59.3256,59.2885,59.2978,7617.0
2023-04-25 14:40:00,63.93,63.94,63.85,63.88,8924.0,59.2978,59.3071,59.2236,59.2514,8924.0
2023-04-25 14:45:00,63.88,63.92,63.88,63.92,6559.0,59.2514,59.2885,59.2514,59.2885,6559.0
2023-04-25 14:50:00,63.96,63.98,63.95,63.95,4111.0,59.3256,59.3442,59.3164,59.3164,4111.0
2023-04-25 14:55:00,63.94,63.97,63.92,63.97,9354.0,59.3071,59.3349,59.2885,59.3349,9354.0
2023-04-25 15:00:00,63.97,64.03,63.96,63.99,10707.0,59.3349,59.3906,59.3256,59.3535,10707.0
2023-04-25 15:05:00,64.0,64.09,64.0,64.05,8594.0,59.3627,59.4462,59.3627,59.4091,8594.0
2023-04-25 15:10:00,64.05,64.16,64.04,64.15,12258.0,59.4091,59.5111,59.3998,59.5019,12258.0
2023-04-25 15:15:00,64.16,64.17,64.13,64.13,9264.0,59.5111,59.5204,59.4833,59.4833,9264.0
2023-04-25 15:20:00,64.13,64.19,64.12,64.18,25344.0,59.4833,59.539,59.474,59.5297,25344.0
2023-04-25 15:25:00,64.17,64.18,64.09,64.12,20548.0,59.5204,59.5297,59.4462,59.474,20548.0
2023-04-25 15:30:00,64.12,64.15,64.06,64.1,18124.0,59.474,59.5019,59.4184,59.4555,18124.0
2023-04-25 15:35:00,64.09,64.12,64.04,64.08,43940.0,59.4462,59.474,59.3998,59.4369,43940.0
2023-04-25 15:40:00,64.07,64.07,63.97,63.99,23452.0,59.4277,59.4277,59.3349,59.3535,23452.0
2023-04-25 15:45:00,63.99,64.02,63.91,63.91,19747.0,59.3535,59.3813,59.2793,59.2793,19747.0
2023-04-25 15:50:00,63.9,64.0,63.88,63.94,56781.0,59.27,59.3627,59.2514,59.3071,56781.0
2023-04-25 15:55:00,63.95,63.97,63.88,63.9,125647.0,59.3164,59.3349,59.2514,59.27,125647.0
2023-04-26 09:30:00,63.52,63.97,63.36,63.96,48335.0,58.9175,59.3349,58.7691,59.3256,48335.0
2023-04-26 09:35:00,63.87,63.92,63.64,63.7,10407.0,59.2422,59.2885,59.0288,59.0845,10407.0
2023-04-26 09:40:00,63.69,63.76,63.62,63.63,16397.0,59.0752,59.1401,59.0103,59.0195,16397.0
2023-04-26 09:45:00,63.62,63.62,63.36,63.39,14785.0,59.0103,59.0103,58.7691,58.7969,14785.0
2023-04-26 09:50:00,63.39,63.39,63.13,63.36,7436.0,58.7969,58.7969,58.5558,58.7691,7436.0
2023-04-26 09:55:00,63.33,63.33,62.97,63.27,11642.0,58.7413,58.7413,58.4074,58.6856,11642.0
2023-04-26 10:00:00,63.27,63.45,63.23,63.27,10308.0,58.6856,58.8526,58.6485,58.6856,10308.0
2023-04-26 10:05:00,63.22,63.24,63.08,63.1,7156.0,58.6392,58.6578,58.5094,58.5279,7156.0
2023-04-26 10:10:00,63.08,63.09,62.96,62.98,9920.0,58.5094,58.5187,58.3981,58.4166,9920.0
2023-04-26 10:15:00,62.97,63.12,62.97,63.09,9772.0,58.4074,58.5465,58.4074,58.5187,9772.0
2023-04-26 10:20:00,63.13,63.22,63.13,63.15,7704.0,58.5558,58.6392,58.5558,58.5743,7704.0
2023-04-26 10:25:00,63.15,63.23,63.13,63.21,12776.0,58.5743,58.6485,58.5558,58.63,12776.0
2023-04-26 10:30:00,63.22,63.31,63.21,63.27,11671.0,58.6392,58.7227,58.63,58.6856,11671.0
2023-04-26 10:35:00,63.31,63.42,63.29,63.39,6537.0,58.7227,58.8248,58.7042,58.7969,6537.0
2023-04-26 10:40:00,63.39,63.4,63.33,63.38,8000.0,58.7969,58.8062,58.7413,58.7877,8000.0
2023-04-26 10:45:00,63.39,63.41,63.32,63.35,13042.0,58.7969,58.8155,58.732,58.7598,13042.0
2023-04-26 10:50:00,63.34,63.4,63.31,63.33,67569.0,58.7506,58.8062,58.7227,58.7413,67569.0
2023-04-26 10:55:00,63.3,63.31,63.24,63.3,9537.0,58.7135,58.7227,58.6578,58.7135,9537.0
2023-04-26 11:00:00,63.32,63.33,63.25,63.32,21824.0,58.732,58.7413,58.6671,58.732,21824.0
2023-04-26 11:05:00,63.33,63.46,63.32,63.37,26774.0,58.7413,58.8619,58.732,58.7784,26774.0
2023-04-26 11:10:00,63.35,63.36,63.29,63.29,9892.0,58.7598,58.7691,58.7042,58.7042,9892.0
2023-04-26 11:15:00,63.31,63.33,63.21,63.22,10099.0,58.7227,58.7413,58.63,58.6392,10099.0
2023-04-26 11:20:00,63.2,63.29,63.14,63.28,29503.0,58.6207,58.7042,58.565,58.6949,29503.0
2023-04-26 11:25:00,63.28,63.36,63.23,63.34,28950.0,58.6949,58.7691,58.6485,58.7506,28950.0
2023-04-26 11:30:00,63.34,63.41,63.32,63.34,24204.0,58.7506,58.8155,58.732,58.7506,24204.0
2023-04-26 11:35:00,63.34,63.36,63.28,63.3,16903.0,58.7506,58.7691,58.6949,58.7135,16903.0
2023-04-26 11:40:00,63.31,63.33,63.27,63.32,19056.0,58.7227,58.7413,58.6856,58.732,19056.0
2023-04-26 11:45:00,63.32,63.34,63.26,63.28,40134.0,58.732,58.7506,58.6764,58.6949,40134.0
2023-04-26 11:50:00,63.3,63.3,63.12,63.12,10545.0,58.7135,58.7135,58.5465,58.5465,10545.0
2023-04-26 11:55:00,63.12,63.19,63.03,63.04,8236.0,58.5465,58.6114,58.463,58.4723,8236.0
2023-04-26 12:00:00,63.04,63.05,62.94,62.98,13289.0,58.4723,58.4816,58.3795,58.4166,13289.0
2023-04-26 12:05:00,62.97,62.99,62.9,62.91,16372.0,58.4074,58.4259,58.3424,58.3517,16372.0
2023-04-26 12:10:00,62.92,62.99,62.91,62.97,17417.0,58.361,58.4259,58.3517,58.4074,17417.0
2023-04-26 12:15:00,62.96,62.98,62.88,62.91,33852.0,58.3981,58.4166,58.3239,58.3517,33852.0
2023-04-26 12:20:00,62.91,62.92,62.83,62.84,17775.0,58.3517,58.361,58.2775,58.2868,17775.0
2023-04-26 12:25:00,62.83,62.89,62.82,62.89,7476.0,58.2775,58.3332,58.2682,58.3332,7476.0
2023-04-26 12:30:00,62.91,62.99,62.91,62.99,6061.0,58.3517,58.4259,58.3517,58.4259,6061.0
2023-04-26 12:35:00,62.99,63.07,62.97,63.06,6744.0,58.4259,58.5001,58.4074,58.4908,6744.0
2023-04-26 12:40:00,63.05,63.12,63.04,63.09,4872.0,58.4816,58.5465,58.4723,58.5187,4872.0
2023-04-26 12:45:00,63.09,63.09,62.99,63.02,10022.0,58.5187,58.5187,58.4259,58.4537,10022.0
2023-04-26 12:50:00,63.01,63.04,62.99,63.02,9589.0,58.4445,58.4723,58.4259,58.4537,9589.0
2023-04-26 12:55:00,63.01,63.03,62.97,63.03,9449.0,58.4445,58.463,58.4074,58.463,9449.0
2023-04-26 13:00:00,63.04,63.05,62.99,63.04,11701.0,58.4723,58.4816,58.4259,58.4723,11701.0
2023-04-26 13:05:00,63.03,63.03,62.97,62.98,8976.0,58.463,58.463,58.4074,58.4166,8976.0
2023-04-26 13:10:00,62.98,62.98,62.92,62.94,7286.0,58.4166,58.4166,58.361,58.3795,7286.0
2023-04-26 13:15:00,62.96,62.99,62.92,62.93,8480.0,58.3981,58.4259,58.361,58.3703,8480.0
2023-04-26 13:20:00,62.91,62.91,62.83,62.83,6986.0,58.3517,58.3517,58.2775,58.2775,6986.0
2023-04-26 13:25:00,62.82,62.87,62.81,62.86,10219.0,58.2682,58.3146,58.259,58.3053,10219.0
2023-04-26 13:30:00,62.86,62.88,62.83,62.86,11460.0,58.3053,58.3239,58.2775,58.3053,11460.0
2023-04-26 13:35:00,62.86,62.91,62.84,62.85,13246.0,58.3053,58.3517,58.2868,58.2961,13246.0
2023-04-26 13:40:00,62.85,62.92,62.84,62.89,15143.0,58.2961,58.361,58.2868,58.3332,15143.0
2023-04-26 13:45:00,62.88,62.94,62.84,62.84,10555.0,58.3239,58.3795,58.2868,58.2868,10555.0
2023-04-26 13:50:00,62.83,62.83,62.74,62.76,14341.0,58.2775,58.2775,58.194,58.2126,14341.0
2023-04-26 13:55:00,62.75,62.75,62.68,62.73,9236.0,58.2033,58.2033,58.1384,58.1848,9236.0
2023-04-26 14:00:00,62.74,62.77,62.67,62.68,9832.0,58.194,58.2219,58.1291,58.1384,9832.0
2023-04-26 14:05:00,62.68,62.68,62.59,62.59,8958.0,58.1384,58.1384,58.0549,58.0549,8958.0
2023-04-26 14:10:00,62.59,62.6,62.52,62.59,11209.0,58.0549,58.0642,57.99,58.0549,11209.0
2023-04-26 14:15:00,62.59,62.66,62.57,62.63,8843.0,58.0549,58.1198,58.0363,58.092,8843.0
2023-04-26 14:20:00,62.63,62.7,62.61,62.69,27538.0,58.092,58.1569,58.0734,58.1477,27538.0
2023-04-26 14:25:00,62.7,62.78,62.69,62.74,18611.0,58.1569,58.2311,58.1477,58.194,18611.0
2023-04-26 14:30:00,62.73,62.75,62.7,62.7,19223.0,58.1848,58.2033,58.1569,58.1569,19223.0
2023-04-26 14:35:00,62.71,62.71,62.63,62.64,19960.0,58.1662,58.1662,58.092,58.1013,19960.0
2023-04-26 14:40:00,62.64,62.74,62.63,62.73,19421.0,58.1013,58.194,58.092,58.1848,19421.0
2023-04-26 14:45:00,62.72,62.79,62.68,62.78,16509.0,58.1755,58.2404,58.1384,58.2311,16509.0
2023-04-26 14:50:00,62.77,62.79,62.7,62.71,20881.0,58.2219,58.2404,58.1569,58.1662,20881.0
2023-04-26 14:55:00,62.7,62.75,62.67,62.7,22581.0,58.1569,58.2033,58.1291,58.1569,22581.0
2023-04-26 15:00:00,62.7,62.75,62.68,62.71,30538.0,58.1569,58.2033,58.1384,58.1662,30538.0
2023-04-26 15:05:00,62.71,62.8,62.71,62.76,37588.0,58.1662,58.2497,58.1662,58.2126,37588.0
2023-04-26 15:10:00,62.77,62.84,62.76,62.81,15122.0,58.2219,58.2868,58.2126,58.259,15122.0
2023-04-26 15:15:00,62.81,62.82,62.76,62.79,22434.0,58.259,58.2682,58.2126,58.2404,22434.0
2023-04-26 15:20:00,62.79,62.81,62.72,62.73,20943.0,58.2404,58.259,58.1755,58.1848,20943.0
2023-04-26 15:25:00,62.72,62.78,62.72,62.78,21667.0,58.1755,58.2311,58.1755,58.2311,21667.0
2023-04-26 15:30:00,62.79,62.8,62.71,62.71,32614.0,58.2404,58.2497,58.1662,58.1662,32614.0
2023-04-26 15:35:00,62.7,62.7,62.57,62.64,45769.0,58.1569,58.1569,58.0363,58.1013,45769.0
2023-04-26 15:40:00,62.64,62.64,62.51,62.52,113657.0,58.1013,58.1013,57.9807,57.99,113657.0
2023-04-26 15:45:00,62.52,62.57,62.47,62.57,98506.0,57.99,58.0363,57.9436,58.0363,98506.0
2023-04-26 15:50:00,62.56,62.61,62.49,62.57,151551.0,58.0271,58.0734,57.9621,58.0363,151551.0
2023-04-26 15:55:00,62.58,62.64,62.46,62.48,237852.0,58.0456,58.1013,57.9343,57.9529,237852.0
2023-04-27 09:30:00,62.5,63.11,62.5,63.09,28948.0,57.9714,58.5372,57.9714,58.5187,28948.0
2023-04-27 09:35:00,63.05,63.12,62.85,62.98,25943.0,58.4816,58.5465,58.2961,58.4166,25943.0
2023-04-27 09:40:00,62.91,62.98,62.76,62.78,15092.0,58.3517,58.4166,58.2126,58.2311,15092.0
2023-04-27 09:45:00,62.78,62.91,62.67,62.8,35134.0,58.2311,58.3517,58.1291,58.2497,35134.0
2023-04-27 09:50:00,62.81,62.86,62.65,62.86,22671.0,58.259,58.3053,58.1106,58.3053,22671.0
2023-04-27 09:55:00,62.86,62.98,62.82,62.88,8223.0,58.3053,58.4166,58.2682,58.3239,8223.0
2023-04-27 10:00:00,62.89,62.93,62.86,62.92,13331.0,58.3332,58.3703,58.3053,58.361,13331.0
2023-04-27 10:05:00,62.94,63.05,62.94,63.0,33260.0,58.3795,58.4816,58.3795,58.4352,33260.0
2023-04-27 10:10:00,62.99,63.03,62.91,63.03,10533.0,58.4259,58.463,58.3517,58.463,10533.0
2023-04-27 10:15:00,63.0,63.02,62.89,62.91,9415.0,58.4352,58.4537,58.3332,58.3517,9415.0
2023-04-27 10:20:00,62.9,63.0,62.89,62.96,11785.0,58.3424,58.4352,58.3332,58.3981,11785.0
2023-04-27 10:25:00,62.95,63.0,62.85,62.96,7266.0,58.3888,58.4352,58.2961,58.3981,7266.0
2023-04-27 10:30:00,62.97,63.04,62.88,62.89,9064.0,58.4074,58.4723,58.3239,58.3332,9064.0
2023-04-27 10:35:00,62.88,62.94,62.85,62.86,3656.0,58.3239,58.3795,58.2961,58.3053,3656.0
2023-04-27 10:40:00,62.85,62.88,62.79,62.8,4970.0,58.2961,58.3239,58.2404,58.2497,4970.0
2023-04-27 10:45:00,62.8,62.85,62.78,62.85,4992.0,58.2497,58.2961,58.2311,58.2961,4992.0
2023-04-27 10:50:00,62.82,62.85,62.75,62.85,7237.0,58.2682,58.2961,58.2033,58.2961,7237.0
2023-04-27 10:55:00,62.84,62.92,62.84,62.84,6112.0,58.2868,58.361,58.2868,58.2868,6112.0
2023-04-27 11:00:00,62.85,62.85,62.71,62.71,7000.0,58.2961,58.2961,58.1662,58.1662,7000.0
2023-04-27 11:05:00,62.72,62.76,62.72,62.75,5277.0,58.1755,58.2126,58.1755,58.2033,5277.0
2023-04-27 11:10:00,62.76,62.8,62.66,62.75,10754.0,58.2126,58.2497,58.1198,58.2033,10754.0
2023-04-27 11:15:00,62.75,62.76,62.68,62.68,8295.0,58.2033,58.2126,58.1384,58.1384,8295.0
2023-04-27 11:20:00,62.69,62.72,62.65,62.68,8043.0,58.1477,58.1755,58.1106,58.1384,8043.0
2023-04-27 11:25:00,62.68,62.76,62.67,62.73,9126.0,58.1384,58.2126,58.1291,58.1848,9126.0
2023-04-27 11:30:00,62.75,62.78,62.66,62.67,14109.0,58.2033,58.2311,58.1198,58.1291,14109.0
2023-04-27 11:35:00,62.67,62.68,62.54,62.57,10007.0,58.1291,58.1384,58.0085,58.0363,10007.0
2023-04-27 11:40:00,62.58,62.69,62.58,62.66,6652.0,58.0456,58.1477,58.0456,58.1198,6652.0
2023-04-27 11:45:00,62.66,62.73,62.64,62.72,6985.0,58.1198,58.1848,58.1013,58.1755,6985.0
2023-04-27 11:50:00,62.73,62.85,62.72,62.85,5829.0,58.1848,58.2961,58.1755,58.2961,5829.0
2023-04-27 11:55:00,62.86,62.96,62.86,62.96,4512.0,58.3053,58.3981,58.3053,58.3981,4512.0
2023-04-27 12:00:00,62.98,63.08,62.98,63.05,5878.0,58.4166,58.5094,58.4166,58.4816,5878.0
2023-04-27 12:05:00,63.05,63.05,62.96,63.05,10809.0,58.4816,58.4816,58.3981,58.4816,10809.0
2023-04-27 12:10:00,63.04,63.08,62.99,63.05,7034.0,58.4723,58.5094,58.4259,58.4816,7034.0
2023-04-27 12:15:00,63.08,63.11,63.06,63.07,9465.0,58.5094,58.5372,58.4908,58.5001,9465.0
2023-04-27 12:20:00,63.07,63.11,63.07,63.1,7767.0,58.5001,58.5372,58.5001,58.5279,7767.0
2023-04-27 12:25:00,63.1,63.11,63.02,63.04,9900.0,58.5279,58.5372,58.4537,58.4723,9900.0
2023-04-27 12:30:00,63.04,63.07,63.02,63.03,6608.0,58.4723,58.5001,58.4537,58.463,6608.0
2023-04-27 12:35:00,63.04,63.07,63.0,63.01,8385.0,58.4723,58.5001,58.4352,58.4445,8385.0
2023-04-27 12:40:00,63.0,63.02,62.98,62.98,8640.0,58.4352,58.4537,58.4166,58.4166,8640.0
2023-04-27 12:45:00,62.99,62.99,62.93,62.97,8273.0,58.4259,58.4259,58.3703,58.4074,8273.0
2023-04-27 12:50:00,62.97,62.99,62.96,62.97,5936.0,58.4074,58.4259,58.3981,58.4074,5936.0
2023-04-27 12:55:00,62.96,62.98,62.93,62.93,7576.0,58.3981,58.4166,58.3703,58.3703,7576.0
2023-04-27 13:00:00,62.93,62.94,62.89,62.9,8894.0,58.3703,58.3795,58.3332,58.3424,8894.0
2023-04-27 13:05:00,62.89,62.89,62.85,62.88,5806.0,58.3332,58.3332,58.2961,58.3239,5806.0
2023-04-27 13:10:00,62.89,62.93,62.88,62.91,5115.0,58.3332,58.3703,58.3239,58.3517,5115.0
2023-04-27 13:15:00,62.91,62.91,62.85,62.86,5912.0,58.3517,58.3517,58.2961,58.3053,5912.0
2023-04-27 13:20:00,62.87,62.89,62.84,62.84,5745.0,58.3146,58.3332,58.2868,58.2868,5745.0
2023-04-27 13:25:00,62.85,62.9,62.84,62.86,8260.0,58.2961,58.3424,58.2868,58.3053,8260.0
2023-04-27 13:30:00,62.86,62.86,62.8,62.8,6096.0,58.3053,58.3053,58.2497,58.2497,6096.0
2023-04-27 13:35:00,62.8,62.91,62.8,62.86,20836.0,58.2497,58.3517,58.2497,58.3053,20836.0
2023-04-27 13:40:00,62.85,62.99,62.85,62.99,7874.0,58.2961,58.4259,58.2961,58.4259,7874.0
2023-04-27 13:45:00,63.0,63.01,62.96,62.98,8482.0,58.4352,58.4445,58.3981,58.4166,8482.0
2023-04-27 13:50:00,62.98,63.11,62.98,63.1,4605.0,58.4166,58.5372,58.4166,58.5279,4605.0
2023-04-27 13:55:00,63.1,63.1,63.04,63.04,9231.0,58.5279,58.5279,58.4723,58.4723,9231.0
2023-04-27 14:00:00,63.03,63.06,63.02,63.04,8942.0,58.463,58.4908,58.4537,58.4723,8942.0
2023-04-27 14:05:00,63.03,63.06,63.02,63.05,5860.0,58.463,58.4908,58.4537,58.4816,5860.0
2023-04-27 14:10:00,63.05,63.05,63.0,63.0,10300.0,58.4816,58.4816,58.4352,58.4352,10300.0
2023-04-27 14:15:00,63.0,63.13,63.0,63.12,10878.0,58.4352,58.5558,58.4352,58.5465,10878.0
2023-04-27 14:20:00,63.12,63.12,63.07,63.09,6821.0,58.5465,58.5465,58.5001,58.5187,6821.0
2023-04-27 14:25:00,63.09,63.16,63.07,63.16,10394.0,58.5187,58.5836,58.5001,58.5836,10394.0
2023-04-27 14:30:00,63.16,63.22,63.16,63.19,10631.0,58.5836,58.6392,58.5836,58.6114,10631.0
2023-04-27 14:35:00,63.18,63.22,63.16,63.21,10305.0,58.6021,58.6392,58.5836,58.63,10305.0
2023-04-27 14:40:00,63.22,63.23,63.17,63.22,6398.0,58.6392,58.6485,58.5929,58.6392,6398.0
2023-04-27 14:45:00,63.21,63.21,63.13,63.17,13002.0,58.63,58.63,58.5558,58.5929,13002.0
2023-04-27 14:50:00,63.17,63.21,63.15,63.19,7733.0,58.5929,58.63,58.5743,58.6114,7733.0
2023-04-27 14:55:00,63.18,63.29,63.17,63.27,15127.0,58.6021,58.7042,58.5929,58.6856,15127.0
2023-04-27 15:00:00,63.28,63.4,63.27,63.4,8794.0,58.6949,58.8062,58.6856,58.8062,8794.0
2023-04-27 15:05:00,63.41,63.43,63.33,63.35,8682.0,58.8155,58.834,58.7413,58.7598,8682.0
2023-04-27 15:10:00,63.35,63.38,63.26,63.3,11639.0,58.7598,58.7877,58.6764,58.7135,11639.0
2023-04-27 15:15:00,63.3,63.37,63.28,63.33,10002.0,58.7135,58.7784,58.6949,58.7413,10002.0
2023-04-27 15:20:00,63.34,63.35,63.3,63.3,10403.0,58.7506,58.7598,58.7135,58.7135,10403.0
2023-04-27 15:25:00,63.3,63.34,63.26,63.27,9957.0,58.7135,58.7506,58.6764,58.6856,9957.0
2023-04-27 15:30:00,63.26,63.29,63.19,63.2,18455.0,58.6764,58.7042,58.6114,58.6207,18455.0
2023-04-27 15:35:00,63.19,63.26,63.18,63.26,22225.0,58.6114,58.6764,58.6021,58.6764,22225.0
2023-04-27 15:40:00,63.26,63.32,63.25,63.29,17285.0,58.6764,58.732,58.6671,58.7042,17285.0
2023-04-27 15:45:00,63.29,63.32,63.26,63.29,25384.0,58.7042,58.732,58.6764,58.7042,25384.0
2023-04-27 15:50:00,63.29,63.35,63.23,63.32,86092.0,58.7042,58.7598,58.6485,58.732,86092.0
2023-04-27 15:55:00,63.32,63.48,63.29,63.46,116892.0,58.732,58.8804,58.7042,58.8619,116892.0
2023-04-28 09:30:00,63.4,63.64,63.4,63.63,22716.0,58.8062,59.0288,58.8062,59.0195,22716.0
2023-04-28 09:35:00,63.67,63.75,63.58,63.75,9195.0,59.0566,59.1308,58.9732,59.1308,9195.0
2023-04-28 09:40:00,63.75,63.76,63.65,63.71,7524.0,59.1308,59.1401,59.0381,59.0937,7524.0
2023-04-28 09:45:00,63.74,63.8,63.69,63.7,15480.0,59.1216,59.1772,59.0752,59.0845,15480.0
2023-04-28 09:50:00,63.69,63.7,63.48,63.51,9303.0,59.0752,59.0845,58.8804,58.9082,9303.0
2023-04-28 09:55:00,63.58,63.58,63.42,63.42,5196.0,58.9732,58.9732,58.8248,58.8248,5196.0
2023-04-28 10:00:00,63.44,63.48,63.29,63.42,9269.0,58.8433,58.8804,58.7042,58.8248,9269.0
2023-04-28 10:05:00,63.4,63.51,63.4,63.46,9071.0,58.8062,58.9082,58.8062,58.8619,9071.0
2023-04-28 10:10:00,63.47,63.55,63.3,63.37,14627.0,58.8711,58.9453,58.7135,58.7784,14627.0
2023-04-28 10:15:00,63.38,63.41,63.29,63.37,12218.0,58.7877,58.8155,58.7042,58.7784,12218.0
2023-04-28 10:20:00,63.38,63.42,63.33,63.41,13344.0,58.7877,58.8248,58.7413,58.8155,13344.0
2023-04-28 10:25:00,63.41,63.47,63.39,63.4,12654.0,58.8155,58.8711,58.7969,58.8062,12654.0
2023-04-28 10:30:00,63.4,63.47,63.35,63.47,9481.0,58.8062,58.8711,58.7598,58.8711,9481.0
2023-04-28 10:35:00,63.49,63.5,63.33,63.36,7130.0,58.8897,58.899,58.7413,58.7691,7130.0
2023-04-28 10:40:00,63.35,63.45,63.3,63.38,7267.0,58.7598,58.8526,58.7135,58.7877,7267.0
2023-04-28 10:45:00,63.38,63.47,63.35,63.46,13749.0,58.7877,58.8711,58.7598,58.8619,13749.0
2023-04-28 10:50:00,63.46,63.52,63.45,63.45,6117.0,58.8619,58.9175,58.8526,58.8526,6117.0
2023-04-28 10:55:00,63.46,63.47,63.17,63.17,21419.0,58.8619,58.8711,58.5929,58.5929,21419.0
2023-04-28 11:00:00,63.18,63.2,63.07,63.16,9848.0,58.6021,58.6207,58.5001,58.5836,9848.0
2023-04-28 11:05:00,63.17,63.3,63.16,63.3,20464.0,58.5929,58.7135,58.5836,58.7135,20464.0
2023-04-28 11:10:00,63.31,63.36,63.29,63.31,6021.0,58.7227,58.7691,58.7042,58.7227,6021.0
2023-04-28 11:15:00,63.31,63.33,63.26,63.3,12555.0,58.7227,58.7413,58.6764,58.7135,12555.0
2023-04-28 11:20:00,63.29,63.4,63.28,63.38,9961.0,58.7042,58.8062,58.6949,58.7877,9961.0
2023-04-28 11:25:00,63.38,63.41,63.36,63.38,6248.0,58.7877,58.8155,58.7691,58.7877,6248.0
2023-04-28 11:30:00,63.38,63.41,63.33,63.36,17322.0,58.7877,58.8155,58.7413,58.7691,17322.0
2023-04-28 11:35:00,63.37,63.37,63.29,63.3,6359.0,58.7784,58.7784,58.7042,58.7135,6359.0
2023-04-28 11:40:00,63.28,63.36,63.27,63.35,7166.0,58.6949,58.7691,58.6856,58.7598,7166.0
2023-04-28 11:45:00,63.35,63.39,63.33,63.38,7835.0,58.7598,58.7969,58.7413,58.7877,7835.0
2023-04-28 11:50:00,63.38,63.46,63.37,63.45,5476.0,58.7877,58.8619,58.7784,58.8526,5476.0
2023-04-28 11:55:00,63.44,63.52,63.42,63.5,8418.0,58.8433,58.9175,58.8248,58.899,8418.0
2023-04-28 12:00:00,63.5,63.52,63.41,63.41,7572.0,58.899,58.9175,58.8155,58.8155,7572.0
2023-04-28 12:05:00,63.41,63.47,63.41,63.42,4990.0,58.8155,58.8711,58.8155,58.8248,4990.0
2023-04-28 12:10:00,63.43,63.47,63.4,63.4,3390.0,58.834,58.8711,58.8062,58.8062,3390.0
2023-04-28 12:15:00,63.39,63.41,63.34,63.36,7695.0,58.7969,58.8155,58.7506,58.7691,7695.0
2023-04-28 12:20:00,63.36,63.36,63.28,63.34,5761.0,58.7691,58.7691,58.6949,58.7506,5761.0
2023-04-28 12:25:00,63.33,63.33,63.26,63.31,5863.0,58.7413,58.7413,58.6764,58.7227,5863.0
2023-04-28 12:30:00,63.32,63.39,63.31,63.31,7980.0,58.732,58.7969,58.7227,58.7227,7980.0
2023-04-28 12:35:00,63.31,63.37,63.29,63.35,6196.0,58.7227,58.7784,58.7042,58.7598,6196.0
2023-04-28 12:40:00,63.34,63.39,63.34,63.38,4874.0,58.7506,58.7969,58.7506,58.7877,4874.0
2023-04-28 12:45:00,63.39,63.39,63.35,63.38,4916.0,58.7969,58.7969,58.7598,58.7877,4916.0
2023-04-28 12:50:00,63.37,63.41,63.36,63.39,5578.0,58.7784,58.8155,58.7691,58.7969,5578.0
2023-04-28 12:55:00,63.38,63.41,63.36,63.39,5331.0,58.7877,58.8155,58.7691,58.7969,5331.0
2023-04-28 13:00:00,63.39,63.4,63.34,63.39,8454.0,58.7969,58.8062,58.7506,58.7969,8454.0
2023-04-28 13:05:00,63.39,63.42,63.35,63.35,3440.0,58.7969,58.8248,58.7598,58.7598,3440.0
2023-04-28 13:10:00,63.32,63.35,63.3,63.35,3723.0,58.732,58.7598,58.7135,58.7598,3723.0
2023-04-28 13:15:00,63.35,63.39,63.34,63.38,6436.0,58.7598,58.7969,58.7506,58.7877,6436.0
2023-04-28 13:20:00,63.37,63.38,63.29,63.33,7297.0,58.7784,58.7877,58.7042,58.7413,7297.0
2023-04-28 13:25:00,63.33,63.36,63.32,63.34,4258.0,58.7413,58.7691,58.732,58.7506,4258.0
2023-04-28 13:30:00,63.32,63.35,63.3,63.31,3141.0,58.732,58.7598,58.7135,58.7227,3141.0
2023-04-28 13:35:00,63.32,63.34,63.27,63.31,9424.0,58.732,58.7506,58.6856,58.7227,9424.0
2023-04-28 13:40:00,63.31,63.32,63.27,63.27,5256.0,58.7227,58.732,58.6856,58.6856,5256.0
2023-04-28 13:45:00,63.27,63.29,63.23,63.23,3859.0,58.6856,58.7042,58.6485,58.6485,3859.0
2023-04-28 13:50:00,63.24,63.24,63.19,63.21,8884.0,58.6578,58.6578,58.6114,58.63,8884.0
2023-04-28 13:55:00,63.2,63.24,63.19,63.24,3884.0,58.6207,58.6578,58.6114,58.6578,3884.0
2023-04-28 14:00:00,63.24,63.4,63.24,63.4,3970.0,58.6578,58.8062,58.6578,58.8062,3970.0
2023-04-28 14:05:00,63.41,63.42,63.37,63.38,6269.0,58.8155,58.8248,58.7784,58.7877,6269.0
2023-04-28 14:10:00,63.36,63.36,63.23,63.25,12148.0,58.7691,58.7691,58.6485,58.6671,12148.0
2023-04-28 14:15:00,63.25,63.27,63.18,63.18,8970.0,58.6671,58.6856,58.6021,58.6021,8970.0
2023-04-28 14:20:00,63.18,63.22,63.08,63.08,4769.0,58.6021,58.6392,58.5094,58.5094,4769.0
2023-04-28 14:25:00,63.07,63.07,63.0,63.03,9336.0,58.5001,58.5001,58.4352,58.463,9336.0
2023-04-28 14:30:00,63.03,63.06,62.94,62.95,14555.0,58.463,58.4908,58.3795,58.3888,14555.0
2023-04-28 14:35:00,62.95,62.95,62.91,62.95,6583.0,58.3888,58.3888,58.3517,58.3888,6583.0
2023-04-28 14:40:00,62.96,62.96,62.86,62.89,8785.0,58.3981,58.3981,58.3053,58.3332,8785.0
2023-04-28 14:45:00,62.86,62.91,62.78,62.79,13585.0,58.3053,58.3517,58.2311,58.2404,13585.0
2023-04-28 14:50:00,62.79,62.9,62.79,62.9,6979.0,58.2404,58.3424,58.2404,58.3424,6979.0
2023-04-28 14:55:00,62.89,62.96,62.87,62.95,8129.0,58.3332,58.3981,58.3146,58.3888,8129.0
2023-04-28 15:00:00,62.94,63.01,62.94,63.0,9019.0,58.3795,58.4445,58.3795,58.4352,9019.0
2023-04-28 15:05:00,62.99,63.05,62.94,62.95,14004.0,58.4259,58.4816,58.3795,58.3888,14004.0
2023-04-28 15:10:00,62.96,63.1,62.94,63.07,16525.0,58.3981,58.5279,58.3795,58.5001,16525.0
2023-04-28 15:15:00,63.07,63.13,63.06,63.12,11494.0,58.5001,58.5558,58.4908,58.5465,11494.0
2023-04-28 15:20:00,63.1,63.12,63.02,63.08,21367.0,58.5279,58.5465,58.4537,58.5094,21367.0
2023-04-28 15:25:00,63.08,63.1,63.0,63.03,15125.0,58.5094,58.5279,58.4352,58.463,15125.0
2023-04-28 15:30:00,63.03,63.12,63.01,63.11,21459.0,58.463,58.5465,58.4445,58.5372,21459.0
2023-04-28 15:35:00,63.11,63.24,63.09,63.24,19734.0,58.5372,58.6578,58.5187,58.6578,19734.0
2023-04-28 15:40:00,63.24,63.25,63.17,63.2,33648.0,58.6578,58.6671,58.5929,58.6207,33648.0
2023-04-28 15:45:00,63.21,63.26,63.14,63.17,22966.0,58.63,58.6764,58.565,58.5929,22966.0
2023-04-28 15:50:00,63.15,63.16,63.03,63.13,58319.0,58.5743,58.5836,58.463,58.5558,58319.0
2023-04-28 15:55:00,63.13,63.21,63.11,63.21,85180.0,58.5558,58.63,58.5372,58.63,85180.0
2023-05-01 09:30:00,63.03,63.16,62.97,63.1,18658.0,58.463,58.5836,58.4074,58.5279,18658.0
2023-05-01 09:35:00,63.14,63.2,63.05,63.2,9965.0,58.565,58.6207,58.4816,58.6207,9965.0
2023-05-01 09:40:00,63.19,63.25,63.05,63.24,14739.0,58.6114,58.6671,58.4816,58.6578,14739.0
2023-05-01 09:45:00,63.25,63.4,63.22,63.35,6832.0,58.6671,58.8062,58.6392,58.7598,6832.0
2023-05-01 09:50:00,63.35,63.39,63.24,63.37,8032.0,58.7598,58.7969,58.6578,58.7784,8032.0
2023-05-01 09:55:00,63.36,63.43,63.36,63.39,8165.0,58.7691,58.834,58.7691,58.7969,8165.0
2023-05-01 10:00:00,63.39,63.39,63.25,63.35,11324.0,58.7969,58.7969,58.6671,58.7598,11324.0
2023-05-01 10:05:00,63.34,63.35,63.25,63.33,7275.0,58.7506,58.7598,58.6671,58.7413,7275.0
2023-05-01 10:10:00,63.35,63.39,63.28,63.31,10182.0,58.7598,58.7969,58.6949,58.7227,10182.0
2023-05-01 10:15:00,63.33,63.42,63.33,63.39,9852.0,58.7413,58.8248,58.7413,58.7969,9852.0
2023-05-01 10:20:00,63.39,63.46,63.33,63.4,7221.0,58.7969,58.8619,58.7413,58.8062,7221.0
2023-05-01 10:25:00,63.41,63.49,63.34,63.45,14002.0,58.8155,58.8897,58.7506,58.8526,14002.0
2023-05-01 10:30:00,63.47,63.51,63.42,63.47,7663.0,58.8711,58.9082,58.8248,58.8711,7663.0
2023-05-01 10:35:00,63.46,63.47,63.41,63.47,6762.0,58.8619,58.8711,58.8155,58.8711,6762.0
2023-05-01 10:40:00,63.48,63.55,63.47,63.55,7307.0,58.8804,58.9453,58.8711,58.9453,7307.0
2023-05-01 10:45:00,63.53,63.6,63.51,63.58,7809.0,58.9268,58.9917,58.9082,58.9732,7809.0
2023-05-01 10:50:00,63.59,63.61,63.56,63.58,8415.0,58.9824,59.001,58.9546,58.9732,8415.0
2023-05-01 10:55:00,63.6,63.69,63.6,63.68,12865.0,58.9917,59.0752,58.9917,59.0659,12865.0
2023-05-01 11:00:00,63.68,63.71,63.63,63.64,8622.0,59.0659,59.0937,59.0195,59.0288,8622.0
2023-05-01 11:05:00,63.65,63.7,63.63,63.69,5491.0,59.0381,59.0845,59.0195,59.0752,5491.0
2023-05-01 11:10:00,63.7,63.79,63.7,63.79,6945.0,59.0845,59.1679,59.0845,59.1679,6945.0
2023-05-01 11:15:00,63.8,63.81,63.71,63.76,10669.0,59.1772,59.1865,59.0937,59.1401,10669.0
2023-05-01 11:20:00,63.75,63.8,63.71,63.73,8152.0,59.1308,59.1772,59.0937,59.1123,8152.0
2023-05-01 11:25:00,63.74,63.75,63.67,63.7,10866.0,59.1216,59.1308,59.0566,59.0845,10866.0
2023-05-01 11:30:00,63.67,63.72,63.6,63.7,7555.0,59.0566,59.103,58.9917,59.0845,7555.0
2023-05-01 11:35:00,63.71,63.83,63.71,63.81,8928.0,59.0937,59.2051,59.0937,59.1865,8928.0
2023-05-01 11:40:00,63.8,63.89,63.79,63.89,9181.0,59.1772,59.2607,59.1679,59.2607,9181.0
2023-05-01 11:45:00,63.89,63.89,63.79,63.82,8746.0,59.2607,59.2607,59.1679,59.1958,8746.0
2023-05-01 11:50:00,63.82,63.82,63.72,63.74,5045.0,59.1958,59.1958,59.103,59.1216,5045.0
2023-05-01 11:55:00,63.74,63.75,63.67,63.72,6745.0,59.1216,59.1308,59.0566,59.103,6745.0
2023-05-01 12:00:00,63.72,63.73,63.64,63.67,19417.0,59.103,59.1123,59.0288,59.0566,19417.0
2023-05-01 12:05:00,63.68,63.68,63.58,63.63,6372.0,59.0659,59.0659,58.9732,59.0195,6372.0
2023-05-01 12:10:00,63.66,63.67,63.62,63.64,7642.0,59.0474,59.0566,59.0103,59.0288,7642.0
2023-05-01 12:15:00,63.64,63.72,63.64,63.72,10993.0,59.0288,59.103,59.0288,59.103,10993.0
2023-05-01 12:20:00,63.73,63.78,63.72,63.74,8460.0,59.1123,59.1587,59.103,59.1216,8460.0
2023-05-01 12:25:00,63.73,63.74,63.68,63.68,8065.0,59.1123,59.1216,59.0659,59.0659,8065.0
2023-05-01 12:30:00,63.67,63.77,63.67,63.75,7246.0,59.0566,59.1494,59.0566,59.1308,7246.0
2023-05-01 12:35:00,63.74,63.81,63.73,63.79,6596.0,59.1216,59.1865,59.1123,59.1679,6596.0
2023-05-01 12:40:00,63.81,63.82,63.69,63.69,6971.0,59.1865,59.1958,59.0752,59.0752,6971.0
2023-05-01 12:45:00,63.7,63.72,63.68,63.69,12278.0,59.0845,59.103,59.0659,59.0752,12278.0
2023-05-01 12:50:00,63.69,63.7,63.63,63.68,4159.0,59.0752,59.0845,59.0195,59.0659,4159.0
2023-05-01 12:55:00,63.7,63.7,63.57,63.6,20193.0,59.0845,59.0845,58.9639,58.9917,20193.0
2023-05-01 13:00:00,63.6,63.62,63.56,63.61,16800.0,58.9917,59.0103,58.9546,59.001,16800.0
2023-05-01 13:05:00,63.6,63.63,63.57,63.63,6868.0,58.9917,59.0195,58.9639,59.0195,6868.0
2023-05-01 13:10:00,63.64,63.67,63.61,63.61,8291.0,59.0288,59.0566,59.001,59.001,8291.0
2023-05-01 13:15:00,63.61,63.62,63.57,63.58,6721.0,59.001,59.0103,58.9639,58.9732,6721.0
2023-05-01 13:20:00,63.57,63.62,63.55,63.6,6772.0,58.9639,59.0103,58.9453,58.9917,6772.0
2023-05-01 13:25:00,63.6,63.63,63.54,63.54,10720.0,58.9917,59.0195,58.9361,58.9361,10720.0
2023-05-01 13:30:00,63.54,63.56,63.5,63.51,10601.0,58.9361,58.9546,58.899,58.9082,10601.0
2023-05-01 13:35:00,63.51,63.55,63.49,63.53,12619.0,58.9082,58.9453,58.8897,58.9268,12619.0
2023-05-01 13:40:00,63.54,63.57,63.52,63.56,8419.0,58.9361,58.9639,58.9175,58.9546,8419.0
2023-05-01 13:45:00,63.55,63.61,63.55,63.61,9371.0,58.9453,59.001,58.9453,59.001,9371.0
2023-05-01 13:50:00,63.61,63.65,63.59,63.64,9663.0,59.001,59.0381,58.9824,59.0288,9663.0
2023-05-01 13:55:00,63.64,63.72,63.63,63.7,7722.0,59.0288,59.103,59.0195,59.0845,7722.0
2023-05-01 14:00:00,63.7,63.7,63.61,63.62,7817.0,59.0845,59.0845,59.001,59.0103,7817.0
2023-05-01 14:05:00,63.62,63.69,63.61,63.67,8781.0,59.0103,59.0752,59.001,59.0566,8781.0
2023-05-01 14:10:00,63.66,63.66,63.6,63.61,9001.0,59.0474,59.0474,58.9917,59.001,9001.0
2023-05-01 14:15:00,63.6,63.63,63.59,63.61,15140.0,58.9917,59.0195,58.9824,59.001,15140.0
2023-05-01 14:20:00,63.61,63.63,63.52,63.52,10239.0,59.001,59.0195,58.9175,58.9175,10239.0
2023-05-01 14:25:00,63.51,63.51,63.45,63.49,13658.0,58.9082,58.9082,58.8526,58.8897,13658.0
2023-05-01 14:30:00,63.48,63.48,63.35,63.38,13778.0,58.8804,58.8804,58.7598,58.7877,13778.0
2023-05-01 14:35:00,63.38,63.4,63.29,63.29,16592.0,58.7877,58.8062,58.7042,58.7042,16592.0
2023-05-01 14:40:00,63.29,63.37,63.27,63.33,14202.0,58.7042,58.7784,58.6856,58.7413,14202.0
2023-05-01 14:45:00,63.32,63.38,63.31,63.38,16564.0,58.732,58.7877,58.7227,58.7877,16564.0
2023-05-01 14:50:00,63.38,63.4,63.31,63.34,13190.0,58.7877,58.8062,58.7227,58.7506,13190.0
2023-05-01 14:55:00,63.34,63.36,63.28,63.29,17883.0,58.7506,58.7691,58.6949,58.7042,17883.0
2023-05-01 15:00:00,63.29,63.37,63.28,63.37,18372.0,58.7042,58.7784,58.6949,58.7784,18372.0
2023-05-01 15:05:00,63.37,63.39,63.28,63.3,13939.0,58.7784,58.7969,58.6949,58.7135,13939.0
2023-05-01 15:10:00,63.3,63.3,63.25,63.27,16911.0,58.7135,58.7135,58.6671,58.6856,16911.0
2023-05-01 15:15:00,63.27,63.28,63.22,63.26,18934.0,58.6856,58.6949,58.6392,58.6764,18934.0
2023-05-01 15:20:00,63.26,63.29,63.18,63.22,22850.0,58.6764,58.7042,58.6021,58.6392,22850.0
2023-05-01 15:25:00,63.21,63.25,63.17,63.21,18705.0,58.63,58.6671,58.5929,58.63,18705.0
2023-05-01 15:30:00,63.21,63.33,63.2,63.29,26927.0,58.63,58.7413,58.6207,58.7042,26927.0
2023-05-01 15:35:00,63.29,63.31,63.21,63.22,41227.0,58.7042,58.7227,58.63,58.6392,41227.0
2023-05-01 15:40:00,63.22,63.28,63.22,63.28,27624.0,58.6392,58.6949,58.6392,58.6949,27624.0
2023-05-01 15:45:00,63.29,63.35,63.21,63.22,33735.0,58.7042,58.7598,58.63,58.6392,33735.0
2023-05-01 15:50:00,63.22,63.24,63.14,63.18,63048.0,58.6392,58.6578,58.565,58.6021,63048.0
2023-05-01 15:55:00,63.19,63.22,63.12,63.14,137366.0,58.6114,58.6392,58.5465,58.565,137366.0
2023-05-02 09:30:00,64.03,64.44,63.52,64.44,55102.0,59.3906,59.7709,58.9175,59.7709,55102.0
2023-05-02 09:35:00,64.47,64.49,63.48,63.82,50005.0,59.7987,59.8172,58.8804,59.1958,50005.0
2023-05-02 09:40:00,63.84,63.99,63.77,63.77,17826.0,59.2143,59.3535,59.1494,59.1494,17826.0
2023-05-02 09:45:00,63.78,63.8,63.42,63.71,22451.0,59.1587,59.1772,58.8248,59.0937,22451.0
2023-05-02 09:50:00,63.72,63.87,63.32,63.48,19472.0,59.103,59.2422,58.732,58.8804,19472.0
2023-05-02 09:55:00,63.49,63.83,63.44,63.82,24563.0,58.8897,59.2051,58.8433,59.1958,24563.0
2023-05-02 10:00:00,63.74,63.85,63.58,63.63,39423.0,59.1216,59.2236,58.9732,59.0195,39423.0
2023-05-02 10:05:00,63.67,63.82,63.54,63.77,31060.0,59.0566,59.1958,58.9361,59.1494,31060.0
2023-05-02 10:10:00,63.81,63.85,63.5,63.5,18400.0,59.1865,59.2236,58.899,58.899,18400.0
2023-05-02 10:15:00,63.55,63.55,63.32,63.51,16771.0,58.9453,58.9453,58.732,58.9082,16771.0
2023-05-02 10:20:00,63.51,63.7,63.43,63.49,11467.0,58.9082,59.0845,58.834,58.8897,11467.0
2023-05-02 10:25:00,63.49,63.7,63.44,63.7,61123.0,58.8897,59.0845,58.8433,59.0845,61123.0
2023-05-02 10:30:00,63.7,63.8,63.59,63.65,28313.0,59.0845,59.1772,58.9824,59.0381,28313.0
2023-05-02 10:35:00,63.65,63.85,63.63,63.76,29527.0,59.0381,59.2236,59.0195,59.1401,29527.0
2023-05-02 10:40:00,63.76,63.97,63.76,63.85,20452.0,59.1401,59.3349,59.1401,59.2236,20452.0
2023-05-02 10:45:00,63.86,63.93,63.43,63.52,27123.0,59.2329,59.2978,58.834,58.9175,27123.0
2023-05-02 10:50:00,63.45,63.5,63.2,63.27,26507.0,58.8526,58.899,58.6207,58.6856,26507.0
2023-05-02 10:55:00,63.25,63.39,63.19,63.35,51654.0,58.6671,58.7969,58.6114,58.7598,51654.0
2023-05-02 11:00:00,63.37,63.46,62.99,63.19,37678.0,58.7784,58.8619,58.4259,58.6114,37678.0
2023-05-02 11:05:00,63.16,63.16,62.95,63.01,25257.0,58.5836,58.5836,58.3888,58.4445,25257.0
2023-05-02 11:10:00,63.04,63.08,62.85,62.85,22080.0,58.4723,58.5094,58.2961,58.2961,22080.0
2023-05-02 11:15:00,62.86,62.98,62.81,62.87,12162.0,58.3053,58.4166,58.259,58.3146,12162.0
2023-05-02 11:20:00,62.87,62.96,62.62,62.65,25139.0,58.3146,58.3981,58.0827,58.1106,25139.0
2023-05-02 11:25:00,62.67,62.77,62.59,62.76,17661.0,58.1291,58.2219,58.0549,58.2126,17661.0
2023-05-02 11:30:00,62.76,62.8,62.67,62.8,18004.0,58.2126,58.2497,58.1291,58.2497,18004.0
2023-05-02 11:35:00,62.78,62.83,62.73,62.79,20684.0,58.2311,58.2775,58.1848,58.2404,20684.0
2023-05-02 11:40:00,62.79,63.02,62.79,63.0,13935.0,58.2404,58.4537,58.2404,58.4352,13935.0
2023-05-02 11:45:00,62.98,63.04,62.91,62.93,15165.0,58.4166,58.4723,58.3517,58.3703,15165.0
2023-05-02 11:50:00,62.92,62.97,62.81,62.88,16703.0,58.361,58.4074,58.259,58.3239,16703.0
2023-05-02 11:55:00,62.84,62.96,62.78,62.95,11694.0,58.2868,58.3981,58.2311,58.3888,11694.0
2023-05-02 12:00:00,62.9,62.93,62.81,62.87,18202.0,58.3424,58.3703,58.259,58.3146,18202.0
2023-05-02 12:05:00,62.87,62.89,62.79,62.87,10496.0,58.3146,58.3332,58.2404,58.3146,10496.0
2023-05-02 12:10:00,62.86,62.93,62.8,62.92,11989.0,58.3053,58.3703,58.2497,58.361,11989.0
2023-05-02 12:15:00,62.92,62.94,62.85,62.92,20875.0,58.361,58.3795,58.2961,58.361,20875.0
2023-05-02 12:20:00,62.92,62.95,62.87,62.93,20195.0,58.361,58.3888,58.3146,58.3703,20195.0
2023-05-02 12:25:00,62.93,63.07,62.9,63.07,10916.0,58.3703,58.5001,58.3424,58.5001,10916.0
2023-05-02 12:30:00,63.04,63.04,62.93,62.95,7527.0,58.4723,58.4723,58.3703,58.3888,7527.0
2023-05-02 12:35:00,62.96,63.0,62.93,62.97,15814.0,58.3981,58.4352,58.3703,58.4074,15814.0
2023-05-02 12:40:00,62.96,63.14,62.95,63.11,13718.0,58.3981,58.565,58.3888,58.5372,13718.0
2023-05-02 12:45:00,63.12,63.13,63.1,63.13,6514.0,58.5465,58.5558,58.5279,58.5558,6514.0
2023-05-02 12:50:00,63.13,63.2,63.12,63.16,14222.0,58.5558,58.6207,58.5465,58.5836,14222.0
2023-05-02 12:55:00,63.15,63.15,63.1,63.13,8400.0,58.5743,58.5743,58.5279,58.5558,8400.0
2023-05-02 13:00:00,63.13,63.13,63.03,63.03,15273.0,58.5558,58.5558,58.463,58.463,15273.0
2023-05-02 13:05:00,63.04,63.07,62.96,63.0,12414.0,58.4723,58.5001,58.3981,58.4352,12414.0
2023-05-02 13:10:00,63.0,63.04,62.97,63.01,15277.0,58.4352,58.4723,58.4074,58.4445,15277.0
2023-05-02 13:15:00,63.03,63.05,62.93,62.94,16879.0,58.463,58.4816,58.3703,58.3795,16879.0
2023-05-02 13:20:00,62.94,62.97,62.92,62.94,10337.0,58.3795,58.4074,58.361,58.3795,10337.0
2023-05-02 13:25:00,62.94,63.02,62.92,62.99,10680.0,58.3795,58.4537,58.361,58.4259,10680.0
2023-05-02 13:30:00,62.99,62.99,62.84,62.85,13964.0,58.4259,58.4259,58.2868,58.2961,13964.0
2023-05-02 13:35:00,62.86,62.88,62.73,62.73,15686.0,58.3053,58.3239,58.1848,58.1848,15686.0
2023-05-02 13:40:00,62.72,62.79,62.72,62.75,13221.0,58.1755,58.2404,58.1755,58.2033,13221.0
2023-05-02 13:45:00,62.74,62.86,62.74,62.85,13693.0,58.194,58.3053,58.194,58.2961,13693.0
2023-05-02 13:50:00,62.86,62.86,62.8,62.82,10060.0,58.3053,58.3053,58.2497,58.2682,10060.0
2023-05-02 13:55:00,62.83,62.83,62.69,62.71,17019.0,58.2775,58.2775,58.1477,58.1662,17019.0
2023-05-02 14:00:00,62.7,62.72,62.63,62.64,12804.0,58.1569,58.1755,58.092,58.1013,12804.0
2023-05-02 14:05:00,62.63,62.65,62.6,62.61,5373.0,58.092,58.1106,58.0642,58.0734,5373.0
2023-05-02 14:10:00,62.62,62.64,62.5,62.51,8578.0,58.0827,58.1013,57.9714,57.9807,8578.0
2023-05-02 14:15:00,62.5,62.62,62.47,62.62,12124.0,57.9714,58.0827,57.9436,58.0827,12124.0
2023-05-02 14:20:00,62.63,62.66,62.6,62.62,9810.0,58.092,58.1198,58.0642,58.0827,9810.0
2023-05-02 14:25:00,62.63,62.65,62.6,62.65,8397.0,58.092,58.1106,58.0642,58.1106,8397.0
2023-05-02 14:30:00,62.65,62.71,62.64,62.69,8967.0,58.1106,58.1662,58.1013,58.1477,8967.0
2023-05-02 14:35:00,62.7,62.7,62.64,62.66,6581.0,58.1569,58.1569,58.1013,58.1198,6581.0
2023-05-02 14:40:00,62.66,62.7,62.64,62.68,13210.0,58.1198,58.1569,58.1013,58.1384,13210.0
2023-05-02 14:45:00,62.69,62.76,62.68,62.75,10063.0,58.1477,58.2126,58.1384,58.2033,10063.0
2023-05-02 14:50:00,62.75,62.82,62.75,62.82,12587.0,58.2033,58.2682,58.2033,58.2682,12587.0
2023-05-02 14:55:00,62.81,62.82,62.78,62.79,12121.0,58.259,58.2682,58.2311,58.2404,12121.0
2023-05-02 15:00:00,62.79,62.88,62.78,62.82,18182.0,58.2404,58.3239,58.2311,58.2682,18182.0
2023-05-02 15:05:00,62.81,62.86,62.78,62.86,11053.0,58.259,58.3053,58.2311,58.3053,11053.0
2023-05-02 15:10:00,62.86,62.98,62.86,62.94,14160.0,58.3053,58.4166,58.3053,58.3795,14160.0
2023-05-02 15:15:00,62.93,62.97,62.85,62.86,20467.0,58.3703,58.4074,58.2961,58.3053,20467.0
2023-05-02 15:20:00,62.86,62.92,62.85,62.87,19443.0,58.3053,58.361,58.2961,58.3146,19443.0
2023-05-02 15:25:00,62.87,62.9,62.78,62.88,19867.0,58.3146,58.3424,58.2311,58.3239,19867.0
2023-05-02 15:30:00,62.89,62.96,62.86,62.93,38332.0,58.3332,58.3981,58.3053,58.3703,38332.0
2023-05-02 15:35:00,62.93,62.93,62.81,62.81,23291.0,58.3703,58.3703,58.259,58.259,23291.0
2023-05-02 15:40:00,62.81,62.85,62.76,62.84,20607.0,58.259,58.2961,58.2126,58.2868,20607.0
2023-05-02 15:45:00,62.83,62.84,62.77,62.82,31727.0,58.2775,58.2868,58.2219,58.2682,31727.0
2023-05-02 15:50:00,62.81,62.86,62.79,62.82,105502.0,58.259,58.3053,58.2404,58.2682,105502.0
2023-05-02 15:55:00,62.82,62.84,62.76,62.82,207948.0,58.2682,58.2868,58.2126,58.2682,207948.0
2023-05-03 09:30:00,63.44,63.7,63.22,63.34,44464.0,58.8433,59.0845,58.6392,58.7506,44464.0
2023-05-03 09:35:00,63.36,63.4,63.07,63.14,13811.0,58.7691,58.8062,58.5001,58.565,13811.0
2023-05-03 09:40:00,63.1,63.21,63.07,63.15,13173.0,58.5279,58.63,58.5001,58.5743,13173.0
2023-05-03 09:45:00,63.19,63.28,63.1,63.18,14106.0,58.6114,58.6949,58.5279,58.6021,14106.0
2023-05-03 09:50:00,63.17,63.22,63.06,63.14,10174.0,58.5929,58.6392,58.4908,58.565,10174.0
2023-05-03 09:55:00,63.15,63.2,63.1,63.12,3113.0,58.5743,58.6207,58.5279,58.5465,3113.0
2023-05-03 10:00:00,63.13,63.23,63.13,63.18,10721.0,58.5558,58.6485,58.5558,58.6021,10721.0
2023-05-03 10:05:00,63.17,63.28,63.08,63.27,10502.0,58.5929,58.6949,58.5094,58.6856,10502.0
2023-05-03 10:10:00,63.3,63.31,63.16,63.2,111221.0,58.7135,58.7227,58.5836,58.6207,111221.0
2023-05-03 10:15:00,63.2,63.22,63.09,63.21,9431.0,58.6207,58.6392,58.5187,58.63,9431.0
2023-05-03 10:20:00,63.22,63.29,63.2,63.29,7983.0,58.6392,58.7042,58.6207,58.7042,7983.0
2023-05-03 10:25:00,63.29,63.37,63.28,63.36,9651.0,58.7042,58.7784,58.6949,58.7691,9651.0
2023-05-03 10:30:00,63.37,63.39,63.28,63.33,12110.0,58.7784,58.7969,58.6949,58.7413,12110.0
2023-05-03 10:35:00,63.32,63.32,63.19,63.2,13653.0,58.732,58.732,58.6114,58.6207,13653.0
2023-05-03 10:40:00,63.2,63.2,63.06,63.06,9894.0,58.6207,58.6207,58.4908,58.4908,9894.0
2023-05-03 10:45:00,63.06,63.06,62.91,62.92,10292.0,58.4908,58.4908,58.3517,58.361,10292.0
2023-05-03 10:50:00,62.93,63.01,62.93,62.95,6776.0,58.3703,58.4445,58.3703,58.3888,6776.0
2023-05-03 10:55:00,62.94,63.05,62.93,63.04,4944.0,58.3795,58.4816,58.3703,58.4723,4944.0
2023-05-03 11:00:00,63.04,63.04,62.97,62.97,9143.0,58.4723,58.4723,58.4074,58.4074,9143.0
2023-05-03 11:05:00,62.98,63.04,62.95,62.95,7645.0,58.4166,58.4723,58.3888,58.3888,7645.0
2023-05-03 11:10:00,62.94,62.94,62.88,62.91,8826.0,58.3795,58.3795,58.3239,58.3517,8826.0
2023-05-03 11:15:00,62.92,62.96,62.88,62.96,7758.0,58.361,58.3981,58.3239,58.3981,7758.0
2023-05-03 11:20:00,62.96,62.98,62.91,62.98,10064.0,58.3981,58.4166,58.3517,58.4166,10064.0
2023-05-03 11:25:00,62.98,63.05,62.98,63.01,21029.0,58.4166,58.4816,58.4166,58.4445,21029.0
2023-05-03 11:30:00,63.01,63.1,62.99,63.07,9050.0,58.4445,58.5279,58.4259,58.5001,9050.0
2023-05-03 11:35:00,63.07,63.14,63.05,63.11,6710.0,58.5001,58.565,58.4816,58.5372,6710.0
2023-05-03 11:40:00,63.09,63.09,63.0,63.03,7951.0,58.5187,58.5187,58.4352,58.463,7951.0
2023-05-03 11:45:00,63.03,63.2,63.01,63.13,26812.0,58.463,58.6207,58.4445,58.5558,26812.0
2023-05-03 11:50:00,63.13,63.17,63.11,63.12,22762.0,58.5558,58.5929,58.5372,58.5465,22762.0
2023-05-03 11:55:00,63.12,63.18,63.11,63.16,21282.0,58.5465,58.6021,58.5372,58.5836,21282.0
2023-05-03 12:00:00,63.15,63.18,63.11,63.16,12342.0,58.5743,58.6021,58.5372,58.5836,12342.0
2023-05-03 12:05:00,63.15,63.23,63.15,63.23,5995.0,58.5743,58.6485,58.5743,58.6485,5995.0
2023-05-03 12:10:00,63.23,63.23,63.2,63.22,6523.0,58.6485,58.6485,58.6207,58.6392,6523.0
2023-05-03 12:15:00,63.21,63.22,63.16,63.2,6737.0,58.63,58.6392,58.5836,58.6207,6737.0
2023-05-03 12:20:00,63.19,63.28,63.17,63.27,6220.0,58.6114,58.6949,58.5929,58.6856,6220.0
2023-05-03 12:25:00,63.27,63.35,63.27,63.34,6840.0,58.6856,58.7598,58.6856,58.7506,6840.0
2023-05-03 12:30:00,63.33,63.4,63.31,63.36,8518.0,58.7413,58.8062,58.7227,58.7691,8518.0
2023-05-03 12:35:00,63.34,63.37,63.34,63.37,4295.0,58.7506,58.7784,58.7506,58.7784,4295.0
2023-05-03 12:40:00,63.38,63.38,63.33,63.35,9233.0,58.7877,58.7877,58.7413,58.7598,9233.0
2023-05-03 12:45:00,63.35,63.39,63.35,63.37,7356.0,58.7598,58.7969,58.7598,58.7784,7356.0
2023-05-03 12:50:00,63.37,63.46,63.36,63.43,13898.0,58.7784,58.8619,58.7691,58.834,13898.0
2023-05-03 12:55:00,63.44,63.49,63.44,63.48,33909.0,58.8433,58.8897,58.8433,58.8804,33909.0
2023-05-03 13:00:00,63.5,63.71,63.48,63.68,27018.0,58.899,59.0937,58.8804,59.0659,27018.0
2023-05-03 13:05:00,63.69,63.74,63.63,63.73,51143.0,59.0752,59.1216,59.0195,59.1123,51143.0
2023-05-03 13:10:00,63.74,63.89,63.73,63.85,19045.0,59.1216,59.2607,59.1123,59.2236,19045.0
2023-05-03 13:15:00,63.85,63.9,63.82,63.87,16622.0,59.2236,59.27,59.1958,59.2422,16622.0
2023-05-03 13:20:00,63.87,63.87,63.72,63.73,13472.0,59.2422,59.2422,59.103,59.1123,13472.0
2023-05-03 13:25:00,63.71,63.72,63.64,63.67,9879.0,59.0937,59.103,59.0288,59.0566,9879.0
2023-05-03 13:30:00,63.66,63.67,63.53,63.53,14363.0,59.0474,59.0566,58.9268,58.9268,14363.0
2023-05-03 13:35:00,63.52,63.56,63.47,63.51,20841.0,58.9175,58.9546,58.8711,58.9082,20841.0
2023-05-03 13:40:00,63.52,63.74,63.52,63.74,11265.0,58.9175,59.1216,58.9175,59.1216,11265.0
2023-05-03 13:45:00,63.74,63.74,63.66,63.71,9837.0,59.1216,59.1216,59.0474,59.0937,9837.0
2023-05-03 13:50:00,63.7,63.7,63.64,63.69,7772.0,59.0845,59.0845,59.0288,59.0752,7772.0
2023-05-03 13:55:00,63.7,63.71,63.67,63.69,6871.0,59.0845,59.0937,59.0566,59.0752,6871.0
2023-05-03 14:00:00,63.67,63.78,63.55,63.71,20965.0,59.0566,59.1587,58.9453,59.0937,20965.0
2023-05-03 14:05:00,63.69,63.72,63.56,63.6,7487.0,59.0752,59.103,58.9546,58.9917,7487.0
2023-05-03 14:10:00,63.6,63.67,63.5,63.67,8739.0,58.9917,59.0566,58.899,59.0566,8739.0
2023-05-03 14:15:00,63.69,63.83,63.69,63.81,28121.0,59.0752,59.2051,59.0752,59.1865,28121.0
2023-05-03 14:20:00,63.82,63.95,63.8,63.87,45177.0,59.1958,59.3164,59.1772,59.2422,45177.0
2023-05-03 14:25:00,63.86,63.86,63.76,63.78,14044.0,59.2329,59.2329,59.1401,59.1587,14044.0
2023-05-03 14:30:00,63.77,63.85,63.68,63.69,18124.0,59.1494,59.2236,59.0659,59.0752,18124.0
2023-05-03 14:35:00,63.67,63.96,63.56,63.87,20342.0,59.0566,59.3256,58.9546,59.2422,20342.0
2023-05-03 14:40:00,63.85,64.03,63.76,63.84,16543.0,59.2236,59.3906,59.1401,59.2143,16543.0
2023-05-03 14:45:00,63.83,63.95,63.79,63.79,15151.0,59.2051,59.3164,59.1679,59.1679,15151.0
2023-05-03 14:50:00,63.79,63.8,63.47,63.6,18476.0,59.1679,59.1772,58.8711,58.9917,18476.0
2023-05-03 14:55:00,63.58,63.83,63.55,63.79,16223.0,58.9732,59.2051,58.9453,59.1679,16223.0
2023-05-03 15:00:00,63.79,63.87,63.7,63.84,13871.0,59.1679,59.2422,59.0845,59.2143,13871.0
2023-05-03 15:05:00,63.83,63.96,63.63,63.67,18785.0,59.2051,59.3256,59.0195,59.0566,18785.0
2023-05-03 15:10:00,63.66,63.7,63.49,63.61,18663.0,59.0474,59.0845,58.8897,59.001,18663.0
2023-05-03 15:15:00,63.58,63.71,63.52,63.55,19678.0,58.9732,59.0937,58.9175,58.9453,19678.0
2023-05-03 15:20:00,63.54,63.62,63.36,63.58,22376.0,58.9361,59.0103,58.7691,58.9732,22376.0
2023-05-03 15:25:00,63.59,63.69,63.43,63.43,22162.0,58.9824,59.0752,58.834,58.834,22162.0
2023-05-03 15:30:00,63.42,63.44,63.23,63.33,18879.0,58.8248,58.8433,58.6485,58.7413,18879.0
2023-05-03 15:35:00,63.35,63.37,63.28,63.32,22001.0,58.7598,58.7784,58.6949,58.732,22001.0
2023-05-03 15:40:00,63.3,63.3,63.2,63.25,25445.0,58.7135,58.7135,58.6207,58.6671,25445.0
2023-05-03 15:45:00,63.22,63.28,63.15,63.23,44929.0,58.6392,58.6949,58.5743,58.6485,44929.0
2023-05-03 15:50:00,63.22,63.26,63.16,63.21,77643.0,58.6392,58.6764,58.5836,58.63,77643.0
2023-05-03 15:55:00,63.2,63.24,63.11,63.22,164060.0,58.6207,58.6578,58.5372,58.6392,164060.0
2023-05-04 09:30:00,63.78,63.78,63.38,63.42,35181.0,59.1587,59.1587,58.7877,58.8248,35181.0
2023-05-04 09:35:00,63.38,63.55,63.35,63.37,8669.0,58.7877,58.9453,58.7598,58.7784,8669.0
2023-05-04 09:40:00,63.33,63.33,63.03,63.05,10758.0,58.7413,58.7413,58.463,58.4816,10758.0
2023-05-04 09:45:00,63.07,63.13,62.98,63.05,4776.0,58.5001,58.5558,58.4166,58.4816,4776.0
2023-05-04 09:50:00,63.04,63.21,63.0,63.18,7310.0,58.4723,58.63,58.4352,58.6021,7310.0
2023-05-04 09:55:00,63.14,63.24,63.1,63.19,15214.0,58.565,58.6578,58.5279,58.6114,15214.0
2023-05-04 10:00:00,63.19,63.33,63.17,63.25,11294.0,58.6114,58.7413,58.5929,58.6671,11294.0
2023-05-04 10:05:00,63.3,63.34,63.22,63.29,42380.0,58.7135,58.7506,58.6392,58.7042,42380.0
2023-05-04 10:10:00,63.3,63.47,63.3,63.38,18603.0,58.7135,58.8711,58.7135,58.7877,18603.0
2023-05-04 10:15:00,63.43,63.55,63.31,63.44,24853.0,58.834,58.9453,58.7227,58.8433,24853.0
2023-05-04 10:20:00,63.42,63.56,63.41,63.56,10229.0,58.8248,58.9546,58.8155,58.9546,10229.0
2023-05-04 10:25:00,63.55,63.57,63.32,63.5,14137.0,58.9453,58.9639,58.732,58.899,14137.0
2023-05-04 10:30:00,63.5,63.53,63.44,63.5,10104.0,58.899,58.9268,58.8433,58.899,10104.0
2023-05-04 10:35:00,63.5,63.6,63.45,63.45,29101.0,58.899,58.9917,58.8526,58.8526,29101.0
2023-05-04 10:40:00,63.44,63.55,63.44,63.5,15417.0,58.8433,58.9453,58.8433,58.899,15417.0
2023-05-04 10:45:00,63.5,63.62,63.42,63.49,16844.0,58.899,59.0103,58.8248,58.8897,16844.0
2023-05-04 10:50:00,63.47,63.57,63.41,63.57,12814.0,58.8711,58.9639,58.8155,58.9639,12814.0
2023-05-04 10:55:00,63.58,63.62,63.52,63.55,12020.0,58.9732,59.0103,58.9175,58.9453,12020.0
2023-05-04 11:00:00,63.55,63.57,63.36,63.41,12018.0,58.9453,58.9639,58.7691,58.8155,12018.0
2023-05-04 11:05:00,63.4,63.51,63.39,63.46,16594.0,58.8062,58.9082,58.7969,58.8619,16594.0
2023-05-04 11:10:00,63.48,63.53,63.47,63.5,11159.0,58.8804,58.9268,58.8711,58.899,11159.0
2023-05-04 11:15:00,63.51,63.56,63.36,63.36,11467.0,58.9082,58.9546,58.7691,58.7691,11467.0
2023-05-04 11:20:00,63.36,63.46,63.36,63.46,3856.0,58.7691,58.8619,58.7691,58.8619,3856.0
2023-05-04 11:25:00,63.47,63.52,63.46,63.51,8467.0,58.8711,58.9175,58.8619,58.9082,8467.0
2023-05-04 11:30:00,63.52,63.54,63.37,63.42,12402.0,58.9175,58.9361,58.7784,58.8248,12402.0
2023-05-04 11:35:00,63.4,63.41,63.34,63.35,3550.0,58.8062,58.8155,58.7506,58.7598,3550.0
2023-05-04 11:40:00,63.36,63.39,63.3,63.34,5079.0,58.7691,58.7969,58.7135,58.7506,5079.0
2023-05-04 11:45:00,63.32,63.37,63.29,63.32,4996.0,58.732,58.7784,58.7042,58.732,4996.0
2023-05-04 11:50:00,63.32,63.36,63.28,63.31,9119.0,58.732,58.7691,58.6949,58.7227,9119.0
2023-05-04 11:55:00,63.31,63.34,63.28,63.3,6230.0,58.7227,58.7506,58.6949,58.7135,6230.0
2023-05-04 12:00:00,63.29,63.35,63.28,63.34,7889.0,58.7042,58.7598,58.6949,58.7506,7889.0
2023-05-04 12:05:00,63.35,63.41,63.3,63.41,6518.0,58.7598,58.8155,58.7135,58.8155,6518.0
2023-05-04 12:10:00,63.42,63.43,63.36,63.41,7111.0,58.8248,58.834,58.7691,58.8155,7111.0
2023-05-04 12:15:00,63.39,63.46,63.38,63.44,6454.0,58.7969,58.8619,58.7877,58.8433,6454.0
2023-05-04 12:20:00,63.44,63.51,63.44,63.51,14396.0,58.8433,58.9082,58.8433,58.9082,14396.0
2023-05-04 12:25:00,63.5,63.58,63.5,63.54,35614.0,58.899,58.9732,58.899,58.9361,35614.0
2023-05-04 12:30:00,63.55,63.58,63.42,63.47,11134.0,58.9453,58.9732,58.8248,58.8711,11134.0
2023-05-04 12:35:00,63.45,63.46,63.39,63.4,5824.0,58.8526,58.8619,58.7969,58.8062,5824.0
2023-05-04 12:40:00,63.41,63.46,63.39,63.43,5852.0,58.8155,58.8619,58.7969,58.834,5852.0
2023-05-04 12:45:00,63.45,63.51,63.41,63.51,9129.0,58.8526,58.9082,58.8155,58.9082,9129.0
2023-05-04 12:50:00,63.52,63.55,63.5,63.55,5646.0,58.9175,58.9453,58.899,58.9453,5646.0
2023-05-04 12:55:00,63.57,63.72,63.57,63.7,10135.0,58.9639,59.103,58.9639,59.0845,10135.0
2023-05-04 13:00:00,63.72,63.75,63.7,63.72,7918.0,59.103,59.1308,59.0845,59.103,7918.0
2023-05-04 13:05:00,63.73,63.8,63.72,63.75,28062.0,59.1123,59.1772,59.103,59.1308,28062.0
2023-05-04 13:10:00,63.75,63.8,63.75,63.75,11225.0,59.1308,59.1772,59.1308,59.1308,11225.0
2023-05-04 13:15:00,63.74,63.78,63.71,63.76,7836.0,59.1216,59.1587,59.0937,59.1401,7836.0
2023-05-04 13:20:00,63.79,63.9,63.79,63.89,13917.0,59.1679,59.27,59.1679,59.2607,13917.0
2023-05-04 13:25:00,63.89,63.89,63.75,63.76,19190.0,59.2607,59.2607,59.1308,59.1401,19190.0
2023-05-04 13:30:00,63.78,63.83,63.76,63.77,10128.0,59.1587,59.2051,59.1401,59.1494,10128.0
2023-05-04 13:35:00,63.76,63.76,63.71,63.73,6677.0,59.1401,59.1401,59.0937,59.1123,6677.0
2023-05-04 13:40:00,63.73,63.76,63.69,63.73,9420.0,59.1123,59.1401,59.0752,59.1123,9420.0
2023-05-04 13:45:00,63.73,63.73,63.59,63.61,17338.0,59.1123,59.1123,58.9824,59.001,17338.0
2023-05-04 13:50:00,63.61,63.61,63.51,63.6,10300.0,59.001,59.001,58.9082,58.9917,10300.0
2023-05-04 13:55:00,63.61,63.68,63.6,63.68,10854.0,59.001,59.0659,58.9917,59.0659,10854.0
2023-05-04 14:00:00,63.69,63.7,63.54,63.55,6443.0,59.0752,59.0845,58.9361,58.9453,6443.0
2023-05-04 14:05:00,63.54,63.61,63.51,63.61,4673.0,58.9361,59.001,58.9082,59.001,4673.0
2023-05-04 14:10:00,63.6,63.67,63.59,63.67,10996.0,58.9917,59.0566,58.9824,59.0566,10996.0
2023-05-04 14:15:00,63.67,63.73,63.67,63.73,7911.0,59.0566,59.1123,59.0566,59.1123,7911.0
2023-05-04 14:20:00,63.74,63.76,63.66,63.67,10278.0,59.1216,59.1401,59.0474,59.0566,10278.0
2023-05-04 14:25:00,63.66,63.66,63.55,63.55,4863.0,59.0474,59.0474,58.9453,58.9453,4863.0
2023-05-04 14:30:00,63.54,63.54,63.43,63.51,6598.0,58.9361,58.9361,58.834,58.9082,6598.0
2023-05-04 14:35:00,63.53,63.59,63.46,63.48,8275.0,58.9268,58.9824,58.8619,58.8804,8275.0
2023-05-04 14:40:00,63.48,63.5,63.44,63.48,6178.0,58.8804,58.899,58.8433,58.8804,6178.0
2023-05-04 14:45:00,63.46,63.5,63.4,63.4,9727.0,58.8619,58.899,58.8062,58.8062,9727.0
2023-05-04 14:50:00,63.4,63.47,63.39,63.46,8725.0,58.8062,58.8711,58.7969,58.8619,8725.0
2023-05-04 14:55:00,63.46,63.52,63.46,63.52,10647.0,58.8619,58.9175,58.8619,58.9175,10647.0
2023-05-04 15:00:00,63.53,63.56,63.52,63.55,7338.0,58.9268,58.9546,58.9175,58.9453,7338.0
2023-05-04 15:05:00,63.54,63.65,63.54,63.61,14490.0,58.9361,59.0381,58.9361,59.001,14490.0
2023-05-04 15:10:00,63.59,63.6,63.47,63.49,12008.0,58.9824,58.9917,58.8711,58.8897,12008.0
2023-05-04 15:15:00,63.48,63.48,63.39,63.4,10272.0,58.8804,58.8804,58.7969,58.8062,10272.0
2023-05-04 15:20:00,63.4,63.46,63.33,63.45,9167.0,58.8062,58.8619,58.7413,58.8526,9167.0
2023-05-04 15:25:00,63.46,63.47,63.4,63.43,7527.0,58.8619,58.8711,58.8062,58.834,7527.0
2023-05-04 15:30:00,63.43,63.5,63.43,63.5,11332.0,58.834,58.899,58.834,58.899,11332.0
2023-05-04 15:35:00,63.5,63.63,63.5,63.62,15895.0,58.899,59.0195,58.899,59.0103,15895.0
2023-05-04 15:40:00,63.61,63.61,63.49,63.5,21246.0,59.001,59.001,58.8897,58.899,21246.0
2023-05-04 15:45:00,63.49,63.52,63.4,63.51,74264.0,58.8897,58.9175,58.8062,58.9082,74264.0
2023-05-04 15:50:00,63.5,63.51,63.42,63.45,71900.0,58.899,58.9082,58.8248,58.8526,71900.0
2023-05-04 15:55:00,63.44,63.52,63.37,63.51,110150.0,58.8433,58.9175,58.7784,58.9082,110150.0
2023-05-05 09:30:00,63.58,64.0,63.51,63.68,29008.0,58.9732,59.3627,58.9082,59.0659,29008.0
2023-05-05 09:35:00,63.78,63.98,63.64,63.98,11010.0,59.1587,59.3442,59.0288,59.3442,11010.0
2023-05-05 09:40:00,64.0,64.09,63.68,63.73,18184.0,59.3627,59.4462,59.0659,59.1123,18184.0
2023-05-05 09:45:00,63.74,63.92,63.72,63.88,10323.0,59.1216,59.2885,59.103,59.2514,10323.0
2023-05-05 09:50:00,63.83,63.9,63.68,63.75,9224.0,59.2051,59.27,59.0659,59.1308,9224.0
2023-05-05 09:55:00,63.79,63.89,63.74,63.81,8078.0,59.1679,59.2607,59.1216,59.1865,8078.0
2023-05-05 10:00:00,63.82,63.82,63.67,63.71,14273.0,59.1958,59.1958,59.0566,59.0937,14273.0
2023-05-05 10:05:00,63.75,63.78,63.57,63.69,20206.0,59.1308,59.1587,58.9639,59.0752,20206.0
2023-05-05 10:10:00,63.7,63.75,63.68,63.7,7451.0,59.0845,59.1308,59.0659,59.0845,7451.0
2023-05-05 10:15:00,63.75,63.75,63.57,63.57,13128.0,59.1308,59.1308,58.9639,58.9639,13128.0
2023-05-05 10:20:00,63.62,63.69,63.57,63.63,7610.0,59.0103,59.0752,58.9639,59.0195,7610.0
2023-05-05 10:25:00,63.66,63.73,63.62,63.72,9807.0,59.0474,59.1123,59.0103,59.103,9807.0
2023-05-05 10:30:00,63.74,63.88,63.74,63.83,10171.0,59.1216,59.2514,59.1216,59.2051,10171.0
2023-05-05 10:35:00,63.84,63.84,63.71,63.75,8159.0,59.2143,59.2143,59.0937,59.1308,8159.0
2023-05-05 10:40:00,63.76,63.87,63.76,63.85,6432.0,59.1401,59.2422,59.1401,59.2236,6432.0
2023-05-05 10:45:00,63.81,63.82,63.71,63.78,6398.0,59.1865,59.1958,59.0937,59.1587,6398.0
2023-05-05 10:50:00,63.78,63.84,63.76,63.81,6287.0,59.1587,59.2143,59.1401,59.1865,6287.0
2023-05-05 10:55:00,63.79,63.79,63.61,63.64,3270.0,59.1679,59.1679,59.001,59.0288,3270.0
2023-05-05 11:00:00,63.64,63.67,63.6,63.67,5630.0,59.0288,59.0566,58.9917,59.0566,5630.0
2023-05-05 11:05:00,63.7,63.73,63.57,63.57,11005.0,59.0845,59.1123,58.9639,58.9639,11005.0
2023-05-05 11:10:00,63.56,63.66,63.54,63.63,5774.0,58.9546,59.0474,58.9361,59.0195,5774.0
2023-05-05 11:15:00,63.62,63.7,63.61,63.69,4223.0,59.0103,59.0845,59.001,59.0752,4223.0
2023-05-05 11:20:00,63.7,63.7,63.65,63.66,4396.0,59.0845,59.0845,59.0381,59.0474,4396.0
2023-05-05 11:25:00,63.67,63.69,63.6,63.69,5218.0,59.0566,59.0752,58.9917,59.0752,5218.0
2023-05-05 11:30:00,63.68,63.71,63.67,63.7,4061.0,59.0659,59.0937,59.0566,59.0845,4061.0
2023-05-05 11:35:00,63.69,63.7,63.64,63.69,5525.0,59.0752,59.0845,59.0288,59.0752,5525.0
2023-05-05 11:40:00,63.69,63.7,63.63,63.63,4069.0,59.0752,59.0845,59.0195,59.0195,4069.0
2023-05-05 11:45:00,63.62,63.7,63.62,63.69,7212.0,59.0103,59.0845,59.0103,59.0752,7212.0
2023-05-05 11:50:00,63.7,63.73,63.68,63.73,6063.0,59.0845,59.1123,59.0659,59.1123,6063.0
2023-05-05 11:55:00,63.73,63.73,63.69,63.72,3606.0,59.1123,59.1123,59.0752,59.103,3606.0
2023-05-05 12:00:00,63.72,63.75,63.65,63.65,6158.0,59.103,59.1308,59.0381,59.0381,6158.0
2023-05-05 12:05:00,63.64,63.72,63.62,63.71,5153.0,59.0288,59.103,59.0103,59.0937,5153.0
2023-05-05 12:10:00,63.71,63.76,63.69,63.75,4092.0,59.0937,59.1401,59.0752,59.1308,4092.0
2023-05-05 12:15:00,63.74,63.79,63.72,63.77,9556.0,59.1216,59.1679,59.103,59.1494,9556.0
2023-05-05 12:20:00,63.76,63.84,63.76,63.84,17600.0,59.1401,59.2143,59.1401,59.2143,17600.0
2023-05-05 12:25:00,63.85,63.88,63.75,63.75,11517.0,59.2236,59.2514,59.1308,59.1308,11517.0
2023-05-05 12:30:00,63.74,63.77,63.73,63.77,7043.0,59.1216,59.1494,59.1123,59.1494,7043.0
2023-05-05 12:35:00,63.78,63.78,63.67,63.67,4359.0,59.1587,59.1587,59.0566,59.0566,4359.0
2023-05-05 12:40:00,63.67,63.67,63.56,63.56,6309.0,59.0566,59.0566,58.9546,58.9546,6309.0
2023-05-05 12:45:00,63.56,63.59,63.52,63.56,5840.0,58.9546,58.9824,58.9175,58.9546,5840.0
2023-05-05 12:50:00,63.57,63.63,63.56,63.6,5767.0,58.9639,59.0195,58.9546,58.9917,5767.0
2023-05-05 12:55:00,63.6,63.65,63.6,63.64,2080.0,58.9917,59.0381,58.9917,59.0288,2080.0
2023-05-05 13:00:00,63.64,63.67,63.6,63.64,4923.0,59.0288,59.0566,58.9917,59.0288,4923.0
2023-05-05 13:05:00,63.65,63.73,63.64,63.69,36124.0,59.0381,59.1123,59.0288,59.0752,36124.0
2023-05-05 13:10:00,63.69,63.74,63.68,63.71,12664.0,59.0752,59.1216,59.0659,59.0937,12664.0
2023-05-05 13:15:00,63.7,63.8,63.69,63.78,12097.0,59.0845,59.1772,59.0752,59.1587,12097.0
2023-05-05 13:20:00,63.78,63.8,63.77,63.79,21377.0,59.1587,59.1772,59.1494,59.1679,21377.0
2023-05-05 13:25:00,63.79,63.86,63.78,63.85,8948.0,59.1679,59.2329,59.1587,59.2236,8948.0
2023-05-05 13:30:00,63.86,63.89,63.83,63.87,12120.0,59.2329,59.2607,59.2051,59.2422,12120.0
2023-05-05 13:35:00,63.86,63.88,63.82,63.84,8600.0,59.2329,59.2514,59.1958,59.2143,8600.0
2023-05-05 13:40:00,63.85,63.9,63.84,63.86,7298.0,59.2236,59.27,59.2143,59.2329,7298.0
2023-05-05 13:45:00,63.86,63.89,63.85,63.88,6024.0,59.2329,59.2607,59.2236,59.2514,6024.0
2023-05-05 13:50:00,63.87,63.88,63.83,63.84,6816.0,59.2422,59.2514,59.2051,59.2143,6816.0
2023-05-05 13:55:00,63.83,63.83,63.74,63.75,10466.0,59.2051,59.2051,59.1216,59.1308,10466.0
2023-05-05 14:00:00,63.75,63.77,63.7,63.77,8010.0,59.1308,59.1494,59.0845,59.1494,8010.0
2023-05-05 14:05:00,63.77,63.79,63.73,63.75,10085.0,59.1494,59.1679,59.1123,59.1308,10085.0
2023-05-05 14:10:00,63.75,63.8,63.71,63.8,9056.0,59.1308,59.1772,59.0937,59.1772,9056.0
2023-05-05 14:15:00,63.8,63.88,63.78,63.87,12572.0,59.1772,59.2514,59.1587,59.2422,12572.0
2023-05-05 14:20:00,63.86,63.9,63.85,63.88,10019.0,59.2329,59.27,59.2236,59.2514,10019.0
2023-05-05 14:25:00,63.88,64.0,63.88,63.97,13544.0,59.2514,59.3627,59.2514,59.3349,13544.0
2023-05-05 14:30:00,63.97,64.01,63.93,63.95,10703.0,59.3349,59.372,59.2978,59.3164,10703.0
2023-05-05 14:35:00,63.94,63.95,63.9,63.93,6082.0,59.3071,59.3164,59.27,59.2978,6082.0
2023-05-05 14:40:00,63.93,63.93,63.87,63.89,9507.0,59.2978,59.2978,59.2422,59.2607,9507.0
2023-05-05 14:45:00,63.88,63.9,63.84,63.87,11035.0,59.2514,59.27,59.2143,59.2422,11035.0
2023-05-05 14:50:00,63.87,63.95,63.86,63.94,14480.0,59.2422,59.3164,59.2329,59.3071,14480.0
2023-05-05 14:55:00,63.93,63.98,63.88,63.9,15188.0,59.2978,59.3442,59.2514,59.27,15188.0
2023-05-05 15:00:00,63.89,63.95,63.84,63.9,11078.0,59.2607,59.3164,59.2143,59.27,11078.0
2023-05-05 15:05:00,63.9,63.93,63.82,63.87,16421.0,59.27,59.2978,59.1958,59.2422,16421.0
2023-05-05 15:10:00,63.87,63.87,63.76,63.77,16731.0,59.2422,59.2422,59.1401,59.1494,16731.0
2023-05-05 15:15:00,63.76,63.82,63.76,63.77,13775.0,59.1401,59.1958,59.1401,59.1494,13775.0
2023-05-05 15:20:00,63.78,63.82,63.76,63.77,17028.0,59.1587,59.1958,59.1401,59.1494,17028.0
2023-05-05 15:25:00,63.77,63.77,63.73,63.75,15562.0,59.1494,59.1494,59.1123,59.1308,15562.0
2023-05-05 15:30:00,63.74,63.8,63.71,63.77,38769.0,59.1216,59.1772,59.0937,59.1494,38769.0
2023-05-05 15:35:00,63.77,63.82,63.75,63.78,18991.0,59.1494,59.1958,59.1308,59.1587,18991.0
2023-05-05 15:40:00,63.79,63.81,63.74,63.81,20946.0,59.1679,59.1865,59.1216,59.1865,20946.0
2023-05-05 15:45:00,63.81,63.82,63.74,63.82,22037.0,59.1865,59.1958,59.1216,59.1958,22037.0
2023-05-05 15:50:00,63.81,63.82,63.74,63.77,63415.0,59.1865,59.1958,59.1216,59.1494,63415.0
2023-05-05 15:55:00,63.77,63.83,63.75,63.83,124088.0,59.1494,59.2051,59.1308,59.2051,124088.0
2023-05-08 09:30:00,63.77,63.77,63.42,63.71,45444.0,59.1494,59.1494,58.8248,59.0937,45444.0
2023-05-08 09:35:00,63.73,63.86,63.72,63.81,4508.0,59.1123,59.2329,59.103,59.1865,4508.0
2023-05-08 09:40:00,63.81,63.85,63.72,63.73,10177.0,59.1865,59.2236,59.103,59.1123,10177.0
2023-05-08 09:45:00,63.74,63.78,63.68,63.72,13575.0,59.1216,59.1587,59.0659,59.103,13575.0
2023-05-08 09:50:00,63.71,63.75,63.64,63.73,9338.0,59.0937,59.1308,59.0288,59.1123,9338.0
2023-05-08 09:55:00,63.69,64.11,63.69,64.11,28414.0,59.0752,59.4648,59.0752,59.4648,28414.0
2023-05-08 10:00:00,64.13,64.13,63.87,63.99,10528.0,59.4833,59.4833,59.2422,59.3535,10528.0
2023-05-08 10:05:00,63.99,64.01,63.86,63.88,10502.0,59.3535,59.372,59.2329,59.2514,10502.0
2023-05-08 10:10:00,63.88,63.88,63.72,63.73,4235.0,59.2514,59.2514,59.103,59.1123,4235.0
2023-05-08 10:15:00,63.74,63.77,63.69,63.7,10024.0,59.1216,59.1494,59.0752,59.0845,10024.0
2023-05-08 10:20:00,63.68,63.68,63.53,63.61,8535.0,59.0659,59.0659,58.9268,59.001,8535.0
2023-05-08 10:25:00,63.59,63.62,63.55,63.6,6742.0,58.9824,59.0103,58.9453,58.9917,6742.0
2023-05-08 10:30:00,63.61,63.62,63.53,63.57,7663.0,59.001,59.0103,58.9268,58.9639,7663.0
2023-05-08 10:35:00,63.63,63.65,63.51,63.53,12004.0,59.0195,59.0381,58.9082,58.9268,12004.0
2023-05-08 10:40:00,63.48,63.53,63.44,63.44,4193.0,58.8804,58.9268,58.8433,58.8433,4193.0
2023-05-08 10:45:00,63.43,63.46,63.34,63.35,4940.0,58.834,58.8619,58.7506,58.7598,4940.0
2023-05-08 10:50:00,63.34,63.5,63.34,63.5,5841.0,58.7506,58.899,58.7506,58.899,5841.0
2023-05-08 10:55:00,63.49,63.5,63.41,63.42,5014.0,58.8897,58.899,58.8155,58.8248,5014.0
2023-05-08 11:00:00,63.41,63.46,63.37,63.38,8888.0,58.8155,58.8619,58.7784,58.7877,8888.0
2023-05-08 11:05:00,63.37,63.44,63.36,63.4,3909.0,58.7784,58.8433,58.7691,58.8062,3909.0
2023-05-08 11:10:00,63.42,63.46,63.38,63.38,5370.0,58.8248,58.8619,58.7877,58.7877,5370.0
2023-05-08 11:15:00,63.36,63.38,63.33,63.38,5130.0,58.7691,58.7877,58.7413,58.7877,5130.0
2023-05-08 11:20:00,63.38,63.42,63.31,63.35,4230.0,58.7877,58.8248,58.7227,58.7598,4230.0
2023-05-08 11:25:00,63.33,63.41,63.33,63.36,5933.0,58.7413,58.8155,58.7413,58.7691,5933.0
2023-05-08 11:30:00,63.35,63.37,63.32,63.37,4025.0,58.7598,58.7784,58.732,58.7784,4025.0
2023-05-08 11:35:00,63.37,63.37,63.33,63.36,4116.0,58.7784,58.7784,58.7413,58.7691,4116.0
2023-05-08 11:40:00,63.36,63.4,63.32,63.35,12791.0,58.7691,58.8062,58.732,58.7598,12791.0
2023-05-08 11:45:00,63.36,63.37,63.32,63.35,3350.0,58.7691,58.7784,58.732,58.7598,3350.0
2023-05-08 11:50:00,63.35,63.35,63.3,63.3,7621.0,58.7598,58.7598,58.7135,58.7135,7621.0
2023-05-08 11:55:00,63.28,63.32,63.22,63.24,4987.0,58.6949,58.732,58.6392,58.6578,4987.0
2023-05-08 12:00:00,63.23,63.28,63.21,63.26,9247.0,58.6485,58.6949,58.63,58.6764,9247.0
2023-05-08 12:05:00,63.25,63.25,63.2,63.25,5734.0,58.6671,58.6671,58.6207,58.6671,5734.0
2023-05-08 12:10:00,63.24,63.26,63.18,63.18,5170.0,58.6578,58.6764,58.6021,58.6021,5170.0
2023-05-08 12:15:00,63.19,63.34,63.17,63.34,4762.0,58.6114,58.7506,58.5929,58.7506,4762.0
2023-05-08 12:20:00,63.34,63.36,63.3,63.32,4439.0,58.7506,58.7691,58.7135,58.732,4439.0
2023-05-08 12:25:00,63.31,63.33,63.25,63.29,5767.0,58.7227,58.7413,58.6671,58.7042,5767.0
2023-05-08 12:30:00,63.29,63.3,63.24,63.24,7015.0,58.7042,58.7135,58.6578,58.6578,7015.0
2023-05-08 12:35:00,63.25,63.26,63.21,63.21,5403.0,58.6671,58.6764,58.63,58.63,5403.0
2023-05-08 12:40:00,63.2,63.22,63.17,63.2,6635.0,58.6207,58.6392,58.5929,58.6207,6635.0
2023-05-08 12:45:00,63.2,63.27,63.2,63.27,6836.0,58.6207,58.6856,58.6207,58.6856,6836.0
2023-05-08 12:50:00,63.26,63.28,63.26,63.27,3686.0,58.6764,58.6949,58.6764,58.6856,3686.0
2023-05-08 12:55:00,63.27,63.31,63.25,63.27,7589.0,58.6856,58.7227,58.6671,58.6856,7589.0
2023-05-08 13:00:00,63.26,63.32,63.25,63.32,4600.0,58.6764,58.732,58.6671,58.732,4600.0
2023-05-08 13:05:00,63.33,63.36,63.31,63.33,4589.0,58.7413,58.7691,58.7227,58.7413,4589.0
2023-05-08 13:10:00,63.32,63.34,63.29,63.32,21471.0,58.732,58.7506,58.7042,58.732,21471.0
2023-05-08 13:15:00,63.32,63.32,63.27,63.3,5675.0,58.732,58.732,58.6856,58.7135,5675.0
2023-05-08 13:20:00,63.3,63.35,63.29,63.32,8440.0,58.7135,58.7598,58.7042,58.732,8440.0
2023-05-08 13:25:00,63.32,63.37,63.32,63.34,5924.0,58.732,58.7784,58.732,58.7506,5924.0
2023-05-08 13:30:00,63.36,63.36,63.3,63.33,5000.0,58.7691,58.7691,58.7135,58.7413,5000.0
2023-05-08 13:35:00,63.32,63.4,63.3,63.4,13994.0,58.732,58.8062,58.7135,58.8062,13994.0
2023-05-08 13:40:00,63.4,63.47,63.38,63.47,9074.0,58.8062,58.8711,58.7877,58.8711,9074.0
2023-05-08 13:45:00,63.48,63.49,63.46,63.49,9690.0,58.8804,58.8897,58.8619,58.8897,9690.0
2023-05-08 13:50:00,63.48,63.49,63.42,63.44,13296.0,58.8804,58.8897,58.8248,58.8433,13296.0
2023-05-08 13:55:00,63.44,63.51,63.44,63.51,11127.0,58.8433,58.9082,58.8433,58.9082,11127.0
2023-05-08 14:00:00,63.53,63.62,63.53,63.6,11944.0,58.9268,59.0103,58.9268,58.9917,11944.0
2023-05-08 14:05:00,63.59,63.59,63.44,63.57,17141.0,58.9824,58.9824,58.8433,58.9639,17141.0
2023-05-08 14:10:00,63.57,63.58,63.52,63.56,9927.0,58.9639,58.9732,58.9175,58.9546,9927.0
2023-05-08 14:15:00,63.55,63.56,63.5,63.52,10157.0,58.9453,58.9546,58.899,58.9175,10157.0
2023-05-08 14:20:00,63.53,63.59,63.53,63.59,5164.0,58.9268,58.9824,58.9268,58.9824,5164.0
2023-05-08 14:25:00,63.58,63.61,63.55,63.61,6289.0,58.9732,59.001,58.9453,59.001,6289.0
2023-05-08 14:30:00,63.62,63.64,63.57,63.58,6670.0,59.0103,59.0288,58.9639,58.9732,6670.0
2023-05-08 14:35:00,63.58,63.58,63.49,63.5,10739.0,58.9732,58.9732,58.8897,58.899,10739.0
2023-05-08 14:40:00,63.47,63.52,63.45,63.46,6813.0,58.8711,58.9175,58.8526,58.8619,6813.0
2023-05-08 14:45:00,63.46,63.49,63.42,63.48,8306.0,58.8619,58.8897,58.8248,58.8804,8306.0
2023-05-08 14:50:00,63.49,63.5,63.41,63.45,8747.0,58.8897,58.899,58.8155,58.8526,8747.0
2023-05-08 14:55:00,63.46,63.51,63.45,63.5,21623.0,58.8619,58.9082,58.8526,58.899,21623.0
2023-05-08 15:00:00,63.49,63.53,63.48,63.53,8859.0,58.8897,58.9268,58.8804,58.9268,8859.0
2023-05-08 15:05:00,63.52,63.57,63.48,63.55,5901.0,58.9175,58.9639,58.8804,58.9453,5901.0
2023-05-08 15:10:00,63.56,63.56,63.47,63.49,7004.0,58.9546,58.9546,58.8711,58.8897,7004.0
2023-05-08 15:15:00,63.51,63.58,63.45,63.57,15708.0,58.9082,58.9732,58.8526,58.9639,15708.0
2023-05-08 15:20:00,63.58,63.6,63.55,63.58,10518.0,58.9732,58.9917,58.9453,58.9732,10518.0
2023-05-08 15:25:00,63.58,63.58,63.48,63.53,12566.0,58.9732,58.9732,58.8804,58.9268,12566.0
2023-05-08 15:30:00,63.52,63.54,63.48,63.5,15926.0,58.9175,58.9361,58.8804,58.899,15926.0
2023-05-08 15:35:00,63.5,63.55,63.49,63.53,12204.0,58.899,58.9453,58.8897,58.9268,12204.0
2023-05-08 15:40:00,63.53,63.58,63.49,63.56,17366.0,58.9268,58.9732,58.8897,58.9546,17366.0
2023-05-08 15:45:00,63.55,63.61,63.52,63.59,12760.0,58.9453,59.001,58.9175,58.9824,12760.0
2023-05-08 15:50:00,63.59,63.6,63.48,63.49,23475.0,58.9824,58.9917,58.8804,58.8897,23475.0
2023-05-08 15:55:00,63.5,63.58,63.48,63.5,98230.0,58.899,58.9732,58.8804,58.899,98230.0
2023-05-09 09:30:00,63.22,63.34,63.12,63.28,23778.0,58.6392,58.7506,58.5465,58.6949,23778.0
2023-05-09 09:35:00,63.34,63.34,63.07,63.09,7001.0,58.7506,58.7506,58.5001,58.5187,7001.0
2023-05-09 09:40:00,63.05,63.11,62.98,62.98,21344.0,58.4816,58.5372,58.4166,58.4166,21344.0
2023-05-09 09:45:00,62.98,63.1,62.95,63.1,13332.0,58.4166,58.5279,58.3888,58.5279,13332.0
2023-05-09 09:50:00,63.15,63.26,63.14,63.18,6307.0,58.5743,58.6764,58.565,58.6021,6307.0
2023-05-09 09:55:00,63.19,63.25,63.0,63.11,25716.0,58.6114,58.6671,58.4352,58.5372,25716.0
2023-05-09 10:00:00,63.11,63.13,63.02,63.04,28965.0,58.5372,58.5558,58.4537,58.4723,28965.0
2023-05-09 10:05:00,63.07,63.08,62.97,62.97,7407.0,58.5001,58.5094,58.4074,58.4074,7407.0
2023-05-09 10:10:00,62.97,63.12,62.95,63.07,5454.0,58.4074,58.5465,58.3888,58.5001,5454.0
2023-05-09 10:15:00,63.09,63.26,63.09,63.24,5478.0,58.5187,58.6764,58.5187,58.6578,5478.0
2023-05-09 10:20:00,63.23,63.23,63.04,63.07,8465.0,58.6485,58.6485,58.4723,58.5001,8465.0
2023-05-09 10:25:00,63.06,63.13,63.05,63.12,5306.0,58.4908,58.5558,58.4816,58.5465,5306.0
2023-05-09 10:30:00,63.12,63.16,63.04,63.07,19797.0,58.5465,58.5836,58.4723,58.5001,19797.0
2023-05-09 10:35:00,63.09,63.09,63.03,63.08,7328.0,58.5187,58.5187,58.463,58.5094,7328.0
2023-05-09 10:40:00,63.09,63.12,63.05,63.09,7806.0,58.5187,58.5465,58.4816,58.5187,7806.0
2023-05-09 10:45:00,63.07,63.07,63.0,63.06,8475.0,58.5001,58.5001,58.4352,58.4908,8475.0
2023-05-09 10:50:00,63.08,63.13,63.07,63.12,7431.0,58.5094,58.5558,58.5001,58.5465,7431.0
2023-05-09 10:55:00,63.12,63.14,63.07,63.1,11499.0,58.5465,58.565,58.5001,58.5279,11499.0
2023-05-09 11:00:00,63.12,63.18,63.1,63.13,17656.0,58.5465,58.6021,58.5279,58.5558,17656.0
2023-05-09 11:05:00,63.15,63.23,63.13,63.23,5221.0,58.5743,58.6485,58.5558,58.6485,5221.0
2023-05-09 11:10:00,63.26,63.33,63.26,63.32,4500.0,58.6764,58.7413,58.6764,58.732,4500.0
2023-05-09 11:15:00,63.32,63.37,63.31,63.36,5587.0,58.732,58.7784,58.7227,58.7691,5587.0
2023-05-09 11:20:00,63.37,63.37,63.24,63.25,24683.0,58.7784,58.7784,58.6578,58.6671,24683.0
2023-05-09 11:25:00,63.24,63.29,63.23,63.29,8314.0,58.6578,58.7042,58.6485,58.7042,8314.0
2023-05-09 11:30:00,63.3,63.37,63.3,63.37,8058.0,58.7135,58.7784,58.7135,58.7784,8058.0
2023-05-09 11:35:00,63.37,63.39,63.35,63.38,9250.0,58.7784,58.7969,58.7598,58.7877,9250.0
2023-05-09 11:40:00,63.39,63.39,63.26,63.28,7195.0,58.7969,58.7969,58.6764,58.6949,7195.0
2023-05-09 11:45:00,63.29,63.3,63.25,63.27,4956.0,58.7042,58.7135,58.6671,58.6856,4956.0
2023-05-09 11:50:00,63.27,63.29,63.24,63.26,4470.0,58.6856,58.7042,58.6578,58.6764,4470.0
2023-05-09 11:55:00,63.27,63.27,63.23,63.23,6537.0,58.6856,58.6856,58.6485,58.6485,6537.0
2023-05-09 12:00:00,63.23,63.26,63.21,63.26,6416.0,58.6485,58.6764,58.63,58.6764,6416.0
2023-05-09 12:05:00,63.27,63.3,63.26,63.29,6352.0,58.6856,58.7135,58.6764,58.7042,6352.0
2023-05-09 12:10:00,63.3,63.35,63.28,63.34,6916.0,58.7135,58.7598,58.6949,58.7506,6916.0
2023-05-09 12:15:00,63.33,63.34,63.29,63.3,56705.0,58.7413,58.7506,58.7042,58.7135,56705.0
2023-05-09 12:20:00,63.32,63.39,63.28,63.35,18931.0,58.732,58.7969,58.6949,58.7598,18931.0
2023-05-09 12:25:00,63.35,63.38,63.35,63.37,7349.0,58.7598,58.7877,58.7598,58.7784,7349.0
2023-05-09 12:30:00,63.37,63.43,63.37,63.42,4914.0,58.7784,58.834,58.7784,58.8248,4914.0
2023-05-09 12:35:00,63.43,63.45,63.42,63.43,6445.0,58.834,58.8526,58.8248,58.834,6445.0
2023-05-09 12:40:00,63.43,63.47,63.41,63.42,3634.0,58.834,58.8711,58.8155,58.8248,3634.0
2023-05-09 12:45:00,63.41,63.42,63.38,63.41,6185.0,58.8155,58.8248,58.7877,58.8155,6185.0
2023-05-09 12:50:00,63.42,63.49,63.41,63.46,6482.0,58.8248,58.8897,58.8155,58.8619,6482.0
2023-05-09 12:55:00,63.46,63.48,63.45,63.46,5999.0,58.8619,58.8804,58.8526,58.8619,5999.0
2023-05-09 13:00:00,63.45,63.49,63.44,63.47,6241.0,58.8526,58.8897,58.8433,58.8711,6241.0
2023-05-09 13:05:00,63.48,63.51,63.45,63.46,7263.0,58.8804,58.9082,58.8526,58.8619,7263.0
2023-05-09 13:10:00,63.46,63.46,63.42,63.44,15549.0,58.8619,58.8619,58.8248,58.8433,15549.0
2023-05-09 13:15:00,63.45,63.45,63.38,63.39,4340.0,58.8526,58.8526,58.7877,58.7969,4340.0
2023-05-09 13:20:00,63.4,63.46,63.38,63.44,24480.0,58.8062,58.8619,58.7877,58.8433,24480.0
2023-05-09 13:25:00,63.44,63.44,63.39,63.41,4928.0,58.8433,58.8433,58.7969,58.8155,4928.0
2023-05-09 13:30:00,63.4,63.42,63.37,63.38,5430.0,58.8062,58.8248,58.7784,58.7877,5430.0
2023-05-09 13:35:00,63.39,63.4,63.35,63.39,5953.0,58.7969,58.8062,58.7598,58.7969,5953.0
2023-05-09 13:40:00,63.4,63.45,63.4,63.44,7051.0,58.8062,58.8526,58.8062,58.8433,7051.0
2023-05-09 13:45:00,63.45,63.53,63.44,63.53,7419.0,58.8526,58.9268,58.8433,58.9268,7419.0
2023-05-09 13:50:00,63.53,63.53,63.5,63.52,6771.0,58.9268,58.9268,58.899,58.9175,6771.0
2023-05-09 13:55:00,63.51,63.56,63.49,63.56,7249.0,58.9082,58.9546,58.8897,58.9546,7249.0
2023-05-09 14:00:00,63.56,63.61,63.52,63.53,7649.0,58.9546,59.001,58.9175,58.9268,7649.0
2023-05-09 14:05:00,63.52,63.52,63.4,63.43,7378.0,58.9175,58.9175,58.8062,58.834,7378.0
2023-05-09 14:10:00,63.43,63.48,63.41,63.48,7550.0,58.834,58.8804,58.8155,58.8804,7550.0
2023-05-09 14:15:00,63.49,63.55,63.49,63.54,8285.0,58.8897,58.9453,58.8897,58.9361,8285.0
2023-05-09 14:20:00,63.55,63.55,63.52,63.53,5028.0,58.9453,58.9453,58.9175,58.9268,5028.0
2023-05-09 14:25:00,63.54,63.55,63.51,63.55,8032.0,58.9361,58.9453,58.9082,58.9453,8032.0
2023-05-09 14:30:00,63.54,63.63,63.54,63.63,8448.0,58.9361,59.0195,58.9361,59.0195,8448.0
2023-05-09 14:35:00,63.63,63.63,63.53,63.55,7236.0,59.0195,59.0195,58.9268,58.9453,7236.0
2023-05-09 14:40:00,63.54,63.59,63.53,63.59,4981.0,58.9361,58.9824,58.9268,58.9824,4981.0
2023-05-09 14:45:00,63.59,63.61,63.57,63.6,3964.0,58.9824,59.001,58.9639,58.9917,3964.0
2023-05-09 14:50:00,63.61,63.63,63.55,63.55,8830.0,59.001,59.0195,58.9453,58.9453,8830.0
2023-05-09 14:55:00,63.55,63.6,63.55,63.59,7715.0,58.9453,58.9917,58.9453,58.9824,7715.0
2023-05-09 15:00:00,63.6,63.63,63.58,63.61,6032.0,58.9917,59.0195,58.9732,59.001,6032.0
2023-05-09 15:05:00,63.62,63.62,63.54,63.54,7543.0,59.0103,59.0103,58.9361,58.9361,7543.0
2023-05-09 15:10:00,63.55,63.61,63.53,63.61,11925.0,58.9453,59.001,58.9268,59.001,11925.0
2023-05-09 15:15:00,63.6,63.61,63.52,63.53,6897.0,58.9917,59.001,58.9175,58.9268,6897.0
2023-05-09 15:20:00,63.53,63.55,63.52,63.52,8873.0,58.9268,58.9453,58.9175,58.9175,8873.0
2023-05-09 15:25:00,63.52,63.58,63.49,63.57,13106.0,58.9175,58.9732,58.8897,58.9639,13106.0
2023-05-09 15:30:00,63.58,63.6,63.56,63.59,11345.0,58.9732,58.9917,58.9546,58.9824,11345.0
2023-05-09 15:35:00,63.58,63.6,63.55,63.56,15764.0,58.9732,58.9917,58.9453,58.9546,15764.0
2023-05-09 15:40:00,63.57,63.57,63.47,63.48,20992.0,58.9639,58.9639,58.8711,58.8804,20992.0
2023-05-09 15:45:00,63.48,63.56,63.44,63.53,28494.0,58.8804,58.9546,58.8433,58.9268,28494.0
2023-05-09 15:50:00,63.52,63.53,63.44,63.5,35508.0,58.9175,58.9268,58.8433,58.899,35508.0
2023-05-09 15:55:00,63.51,63.74,63.5,63.71,282452.0,58.9082,59.1216,58.899,59.0937,282452.0
2023-05-10 09:30:00,63.99,64.27,63.99,64.17,21272.0,59.3535,59.6132,59.3535,59.5204,21272.0
2023-05-10 09:35:00,64.22,64.29,64.16,64.17,3446.0,59.5668,59.6317,59.5111,59.5204,3446.0
2023-05-10 09:40:00,64.1,64.1,63.9,63.95,4918.0,59.4555,59.4555,59.27,59.3164,4918.0
2023-05-10 09:45:00,63.95,63.98,63.86,63.88,3744.0,59.3164,59.3442,59.2329,59.2514,3744.0
2023-05-10 09:50:00,63.91,64.03,63.91,63.96,4866.0,59.2793,59.3906,59.2793,59.3256,4866.0
2023-05-10 09:55:00,63.96,64.22,63.96,64.16,39466.0,59.3256,59.5668,59.3256,59.5111,39466.0
2023-05-10 10:00:00,64.15,64.25,64.15,64.18,15773.0,59.5019,59.5946,59.5019,59.5297,15773.0
2023-05-10 10:05:00,64.22,64.26,64.09,64.09,6141.0,59.5668,59.6039,59.4462,59.4462,6141.0
2023-05-10 10:10:00,64.07,64.13,64.03,64.04,5356.0,59.4277,59.4833,59.3906,59.3998,5356.0
2023-05-10 10:15:00,64.04,64.09,63.86,63.89,35743.0,59.3998,59.4462,59.2329,59.2607,35743.0
2023-05-10 10:20:00,63.86,63.91,63.84,63.85,5957.0,59.2329,59.2793,59.2143,59.2236,5957.0
2023-05-10 10:25:00,63.85,63.88,63.79,63.8,8247.0,59.2236,59.2514,59.1679,59.1772,8247.0
2023-05-10 10:30:00,63.78,63.87,63.76,63.79,14073.0,59.1587,59.2422,59.1401,59.1679,14073.0
2023-05-10 10:35:00,63.79,63.79,63.73,63.75,10419.0,59.1679,59.1679,59.1123,59.1308,10419.0
2023-05-10 10:40:00,63.79,63.81,63.69,63.7,17233.0,59.1679,59.1865,59.0752,59.0845,17233.0
2023-05-10 10:45:00,63.68,63.75,63.65,63.69,64279.0,59.0659,59.1308,59.0381,59.0752,64279.0
2023-05-10 10:50:00,63.69,63.78,63.62,63.77,18320.0,59.0752,59.1587,59.0103,59.1494,18320.0
2023-05-10 10:55:00,63.76,63.89,63.75,63.85,19112.0,59.1401,59.2607,59.1308,59.2236,19112.0
2023-05-10 11:00:00,63.86,63.89,63.81,63.87,9789.0,59.2329,59.2607,59.1865,59.2422,9789.0
2023-05-10 11:05:00,63.87,63.88,63.8,63.84,7061.0,59.2422,59.2514,59.1772,59.2143,7061.0
2023-05-10 11:10:00,63.85,63.91,63.82,63.87,30491.0,59.2236,59.2793,59.1958,59.2422,30491.0
2023-05-10 11:15:00,63.89,63.91,63.86,63.89,3926.0,59.2607,59.2793,59.2329,59.2607,3926.0
2023-05-10 11:20:00,63.89,63.95,63.88,63.91,9178.0,59.2607,59.3164,59.2514,59.2793,9178.0
2023-05-10 11:25:00,63.88,63.9,63.87,63.88,3861.0,59.2514,59.27,59.2422,59.2514,3861.0
2023-05-10 11:30:00,63.88,63.92,63.84,63.9,11629.0,59.2514,59.2885,59.2143,59.27,11629.0
2023-05-10 11:35:00,63.89,63.9,63.88,63.89,1858.0,59.2607,59.27,59.2514,59.2607,1858.0
2023-05-10 11:40:00,63.91,63.92,63.88,63.89,4118.0,59.2793,59.2885,59.2514,59.2607,4118.0
2023-05-10 11:45:00,63.87,63.87,63.79,63.79,4163.0,59.2422,59.2422,59.1679,59.1679,4163.0
2023-05-10 11:50:00,63.81,63.86,63.81,63.84,4304.0,59.1865,59.2329,59.1865,59.2143,4304.0
2023-05-10 11:55:00,63.85,63.86,63.77,63.77,4642.0,59.2236,59.2329,59.1494,59.1494,4642.0
2023-05-10 12:00:00,63.79,63.8,63.73,63.74,5333.0,59.1679,59.1772,59.1123,59.1216,5333.0
2023-05-10 12:05:00,63.73,63.73,63.68,63.7,4042.0,59.1123,59.1123,59.0659,59.0845,4042.0
2023-05-10 12:10:00,63.71,63.71,63.57,63.58,2558.0,59.0937,59.0937,58.9639,58.9732,2558.0
2023-05-10 12:15:00,63.57,63.63,63.56,63.63,2744.0,58.9639,59.0195,58.9546,59.0195,2744.0
2023-05-10 12:20:00,63.64,63.7,63.61,63.66,5337.0,59.0288,59.0845,59.001,59.0474,5337.0
2023-05-10 12:25:00,63.64,63.68,63.61,63.62,4717.0,59.0288,59.0659,59.001,59.0103,4717.0
2023-05-10 12:30:00,63.63,63.63,63.58,63.58,4302.0,59.0195,59.0195,58.9732,58.9732,4302.0
2023-05-10 12:35:00,63.57,63.59,63.54,63.55,2000.0,58.9639,58.9824,58.9361,58.9453,2000.0
2023-05-10 12:40:00,63.56,63.58,63.55,63.55,2531.0,58.9546,58.9732,58.9453,58.9453,2531.0
2023-05-10 12:45:00,63.55,63.59,63.54,63.56,5563.0,58.9453,58.9824,58.9361,58.9546,5563.0
2023-05-10 12:50:00,63.56,63.58,63.52,63.54,7557.0,58.9546,58.9732,58.9175,58.9361,7557.0
2023-05-10 12:55:00,63.55,63.56,63.51,63.54,5367.0,58.9453,58.9546,58.9082,58.9361,5367.0
2023-05-10 13:00:00,63.54,63.59,63.53,63.59,7638.0,58.9361,58.9824,58.9268,58.9824,7638.0
2023-05-10 13:05:00,63.58,63.62,63.52,63.52,6425.0,58.9732,59.0103,58.9175,58.9175,6425.0
2023-05-10 13:10:00,63.51,63.53,63.46,63.51,5839.0,58.9082,58.9268,58.8619,58.9082,5839.0
2023-05-10 13:15:00,63.51,63.54,63.48,63.54,6312.0,58.9082,58.9361,58.8804,58.9361,6312.0
2023-05-10 13:20:00,63.53,63.59,63.51,63.56,5672.0,58.9268,58.9824,58.9082,58.9546,5672.0
2023-05-10 13:25:00,63.54,63.55,63.47,63.5,47802.0,58.9361,58.9453,58.8711,58.899,47802.0
2023-05-10 13:30:00,63.48,63.57,63.47,63.57,9106.0,58.8804,58.9639,58.8711,58.9639,9106.0
2023-05-10 13:35:00,63.56,63.56,63.51,63.51,5589.0,58.9546,58.9546,58.9082,58.9082,5589.0
2023-05-10 13:40:00,63.51,63.53,63.5,63.5,19795.0,58.9082,58.9268,58.899,58.899,19795.0
2023-05-10 13:45:00,63.5,63.61,63.48,63.6,6230.0,58.899,59.001,58.8804,58.9917,6230.0
2023-05-10 13:50:00,63.6,63.62,63.56,63.6,5915.0,58.9917,59.0103,58.9546,58.9917,5915.0
2023-05-10 13:55:00,63.59,63.63,63.58,63.61,6174.0,58.9824,59.0195,58.9732,59.001,6174.0
2023-05-10 14:00:00,63.62,63.68,63.58,63.66,6884.0,59.0103,59.0659,58.9732,59.0474,6884.0
2023-05-10 14:05:00,63.68,63.71,63.68,63.71,6798.0,59.0659,59.0937,59.0659,59.0937,6798.0
2023-05-10 14:10:00,63.71,63.76,63.68,63.76,8104.0,59.0937,59.1401,59.0659,59.1401,8104.0
2023-05-10 14:15:00,63.78,63.81,63.76,63.79,8683.0,59.1587,59.1865,59.1401,59.1679,8683.0
2023-05-10 14:20:00,63.79,63.8,63.73,63.75,7567.0,59.1679,59.1772,59.1123,59.1308,7567.0
2023-05-10 14:25:00,63.73,63.76,63.71,63.73,9681.0,59.1123,59.1401,59.0937,59.1123,9681.0
2023-05-10 14:30:00,63.73,63.86,63.72,63.85,7092.0,59.1123,59.2329,59.103,59.2236,7092.0
2023-05-10 14:35:00,63.85,63.92,63.85,63.92,4968.0,59.2236,59.2885,59.2236,59.2885,4968.0
2023-05-10 14:40:00,63.92,63.97,63.91,63.97,8081.0,59.2885,59.3349,59.2793,59.3349,8081.0
2023-05-10 14:45:00,63.97,64.0,63.91,63.91,11182.0,59.3349,59.3627,59.2793,59.2793,11182.0
2023-05-10 14:50:00,63.91,63.97,63.91,63.92,10869.0,59.2793,59.3349,59.2793,59.2885,10869.0
2023-05-10 14:55:00,63.92,63.94,63.9,63.92,10252.0,59.2885,59.3071,59.27,59.2885,10252.0
2023-05-10 15:00:00,63.92,63.93,63.89,63.9,9328.0,59.2885,59.2978,59.2607,59.27,9328.0
2023-05-10 15:05:00,63.9,63.94,63.9,63.9,12122.0,59.27,59.3071,59.27,59.27,12122.0
2023-05-10 15:10:00,63.91,63.92,63.85,63.86,13505.0,59.2793,59.2885,59.2236,59.2329,13505.0
2023-05-10 15:15:00,63.83,63.94,63.82,63.94,10462.0,59.2051,59.3071,59.1958,59.3071,10462.0
2023-05-10 15:20:00,63.94,64.06,63.93,64.05,16103.0,59.3071,59.4184,59.2978,59.4091,16103.0
2023-05-10 15:25:00,64.06,64.12,64.05,64.05,13088.0,59.4184,59.474,59.4091,59.4091,13088.0
2023-05-10 15:30:00,64.04,64.16,64.03,64.14,18544.0,59.3998,59.5111,59.3906,59.4926,18544.0
2023-05-10 15:35:00,64.13,64.13,64.05,64.06,29647.0,59.4833,59.4833,59.4091,59.4184,29647.0
2023-05-10 15:40:00,64.06,64.08,63.99,63.99,23959.0,59.4184,59.4369,59.3535,59.3535,23959.0
2023-05-10 15:45:00,63.99,64.11,63.97,64.1,34620.0,59.3535,59.4648,59.3349,59.4555,34620.0
2023-05-10 15:50:00,64.09,64.12,64.02,64.12,61514.0,59.4462,59.474,59.3813,59.474,61514.0
2023-05-10 15:55:00,64.11,64.16,64.03,64.14,237411.0,59.4648,59.5111,59.3906,59.4926,237411.0
2023-05-11 09:30:00,64.16,64.23,64.01,64.15,33697.0,59.5111,59.5761,59.372,59.5019,33697.0
2023-05-11 09:35:00,64.1,64.22,64.04,64.07,8986.0,59.4555,59.5668,59.3998,59.4277,8986.0
2023-05-11 09:40:00,64.06,64.12,63.99,64.0,7766.0,59.4184,59.474,59.3535,59.3627,7766.0
2023-05-11 09:45:00,63.99,63.99,63.74,63.74,18861.0,59.3535,59.3535,59.1216,59.1216,18861.0
2023-05-11 09:50:00,63.71,63.75,63.45,63.45,14241.0,59.0937,59.1308,58.8526,58.8526,14241.0
2023-05-11 09:55:00,63.46,63.48,63.38,63.39,5773.0,58.8619,58.8804,58.7877,58.7969,5773.0
2023-05-11 10:00:00,63.39,63.47,63.36,63.45,9799.0,58.7969,58.8711,58.7691,58.8526,9799.0
2023-05-11 10:05:00,63.47,63.55,63.47,63.52,21898.0,58.8711,58.9453,58.8711,58.9175,21898.0
2023-05-11 10:10:00,63.53,63.6,63.48,63.6,38143.0,58.9268,58.9917,58.8804,58.9917,38143.0
2023-05-11 10:15:00,63.59,63.67,63.53,63.53,24673.0,58.9824,59.0566,58.9268,58.9268,24673.0
2023-05-11 10:20:00,63.52,63.63,63.5,63.63,11353.0,58.9175,59.0195,58.899,59.0195,11353.0
2023-05-11 10:25:00,63.67,63.81,63.66,63.81,40621.0,59.0566,59.1865,59.0474,59.1865,40621.0
2023-05-11 10:30:00,63.81,63.86,63.79,63.86,8939.0,59.1865,59.2329,59.1679,59.2329,8939.0
2023-05-11 10:35:00,63.86,63.91,63.83,63.84,8052.0,59.2329,59.2793,59.2051,59.2143,8052.0
2023-05-11 10:40:00,63.87,63.89,63.83,63.87,3979.0,59.2422,59.2607,59.2051,59.2422,3979.0
2023-05-11 10:45:00,63.87,63.93,63.86,63.92,11361.0,59.2422,59.2978,59.2329,59.2885,11361.0
2023-05-11 10:50:00,63.92,63.93,63.87,63.87,7984.0,59.2885,59.2978,59.2422,59.2422,7984.0
2023-05-11 10:55:00,63.88,63.94,63.86,63.88,14432.0,59.2514,59.3071,59.2329,59.2514,14432.0
2023-05-11 11:00:00,63.9,63.9,63.81,63.81,4665.0,59.27,59.27,59.1865,59.1865,4665.0
2023-05-11 11:05:00,63.81,63.82,63.7,63.77,14068.0,59.1865,59.1958,59.0845,59.1494,14068.0
2023-05-11 11:10:00,63.78,63.8,63.77,63.79,5018.0,59.1587,59.1772,59.1494,59.1679,5018.0
2023-05-11 11:15:00,63.79,63.8,63.72,63.73,18715.0,59.1679,59.1772,59.103,59.1123,18715.0
2023-05-11 11:20:00,63.72,63.73,63.66,63.67,7501.0,59.103,59.1123,59.0474,59.0566,7501.0
2023-05-11 11:25:00,63.66,63.68,63.62,63.63,6986.0,59.0474,59.0659,59.0103,59.0195,6986.0
2023-05-11 11:30:00,63.63,63.72,63.63,63.68,12598.0,59.0195,59.103,59.0195,59.0659,12598.0
2023-05-11 11:35:00,63.7,63.78,63.7,63.71,10112.0,59.0845,59.1587,59.0845,59.0937,10112.0
2023-05-11 11:40:00,63.71,63.84,63.7,63.82,13560.0,59.0937,59.2143,59.0845,59.1958,13560.0
2023-05-11 11:45:00,63.82,63.89,63.82,63.89,9208.0,59.1958,59.2607,59.1958,59.2607,9208.0
2023-05-11 11:50:00,63.9,63.97,63.88,63.97,15632.0,59.27,59.3349,59.2514,59.3349,15632.0
2023-05-11 11:55:00,63.97,63.97,63.85,63.85,6242.0,59.3349,59.3349,59.2236,59.2236,6242.0
2023-05-11 12:00:00,63.86,63.88,63.84,63.87,8165.0,59.2329,59.2514,59.2143,59.2422,8165.0
2023-05-11 12:05:00,63.88,63.97,63.84,63.97,8820.0,59.2514,59.3349,59.2143,59.3349,8820.0
2023-05-11 12:10:00,63.97,63.99,63.93,63.96,9566.0,59.3349,59.3535,59.2978,59.3256,9566.0
2023-05-11 12:15:00,63.94,63.94,63.83,63.84,13599.0,59.3071,59.3071,59.2051,59.2143,13599.0
2023-05-11 12:20:00,63.86,63.99,63.86,63.99,9606.0,59.2329,59.3535,59.2329,59.3535,9606.0
2023-05-11 12:25:00,64.0,64.0,63.95,63.99,10224.0,59.3627,59.3627,59.3164,59.3535,10224.0
2023-05-11 12:30:00,63.99,64.0,63.89,63.89,21245.0,59.3535,59.3627,59.2607,59.2607,21245.0
2023-05-11 12:35:00,63.89,63.93,63.88,63.89,11353.0,59.2607,59.2978,59.2514,59.2607,11353.0
2023-05-11 12:40:00,63.88,63.88,63.81,63.81,8213.0,59.2514,59.2514,59.1865,59.1865,8213.0
2023-05-11 12:45:00,63.82,63.85,63.82,63.85,5780.0,59.1958,59.2236,59.1958,59.2236,5780.0
2023-05-11 12:50:00,63.85,63.85,63.77,63.78,11290.0,59.2236,59.2236,59.1494,59.1587,11290.0
2023-05-11 12:55:00,63.77,63.79,63.75,63.78,5766.0,59.1494,59.1679,59.1308,59.1587,5766.0
2023-05-11 13:00:00,63.78,63.79,63.74,63.77,22299.0,59.1587,59.1679,59.1216,59.1494,22299.0
2023-05-11 13:05:00,63.76,63.76,63.67,63.67,6802.0,59.1401,59.1401,59.0566,59.0566,6802.0
2023-05-11 13:10:00,63.68,63.68,63.62,63.65,13442.0,59.0659,59.0659,59.0103,59.0381,13442.0
2023-05-11 13:15:00,63.65,63.67,63.64,63.66,11926.0,59.0381,59.0566,59.0288,59.0474,11926.0
2023-05-11 13:20:00,63.66,63.68,63.58,63.58,7385.0,59.0474,59.0659,58.9732,58.9732,7385.0
2023-05-11 13:25:00,63.57,63.57,63.54,63.56,5211.0,58.9639,58.9639,58.9361,58.9546,5211.0
2023-05-11 13:30:00,63.55,63.56,63.48,63.48,13631.0,58.9453,58.9546,58.8804,58.8804,13631.0
2023-05-11 13:35:00,63.49,63.57,63.44,63.56,21081.0,58.8897,58.9639,58.8433,58.9546,21081.0
2023-05-11 13:40:00,63.56,63.58,63.43,63.43,10601.0,58.9546,58.9732,58.834,58.834,10601.0
2023-05-11 13:45:00,63.43,63.43,63.26,63.32,14245.0,58.834,58.834,58.6764,58.732,14245.0
2023-05-11 13:50:00,63.3,63.4,63.3,63.4,10047.0,58.7135,58.8062,58.7135,58.8062,10047.0
2023-05-11 13:55:00,63.39,63.5,63.38,63.5,12249.0,58.7969,58.899,58.7877,58.899,12249.0
2023-05-11 14:00:00,63.52,63.52,63.41,63.43,7038.0,58.9175,58.9175,58.8155,58.834,7038.0
2023-05-11 14:05:00,63.43,63.47,63.39,63.4,4873.0,58.834,58.8711,58.7969,58.8062,4873.0
2023-05-11 14:10:00,63.4,63.43,63.36,63.38,2781.0,58.8062,58.834,58.7691,58.7877,2781.0
2023-05-11 14:15:00,63.37,63.39,63.33,63.34,10169.0,58.7784,58.7969,58.7413,58.7506,10169.0
2023-05-11 14:20:00,63.34,63.38,63.29,63.38,5358.0,58.7506,58.7877,58.7042,58.7877,5358.0
2023-05-11 14:25:00,63.43,63.49,63.42,63.48,7499.0,58.834,58.8897,58.8248,58.8804,7499.0
2023-05-11 14:30:00,63.48,63.49,63.43,63.47,6235.0,58.8804,58.8897,58.834,58.8711,6235.0
2023-05-11 14:35:00,63.46,63.46,63.43,63.44,2700.0,58.8619,58.8619,58.834,58.8433,2700.0
2023-05-11 14:40:00,63.45,63.53,63.45,63.52,8190.0,58.8526,58.9268,58.8526,58.9175,8190.0
2023-05-11 14:45:00,63.52,63.53,63.48,63.5,5962.0,58.9175,58.9268,58.8804,58.899,5962.0
2023-05-11 14:50:00,63.47,63.51,63.43,63.43,6046.0,58.8711,58.9082,58.834,58.834,6046.0
2023-05-11 14:55:00,63.44,63.5,63.41,63.5,13291.0,58.8433,58.899,58.8155,58.899,13291.0
2023-05-11 15:00:00,63.5,63.53,63.48,63.5,13608.0,58.899,58.9268,58.8804,58.899,13608.0
2023-05-11 15:05:00,63.49,63.51,63.43,63.47,16524.0,58.8897,58.9082,58.834,58.8711,16524.0
2023-05-11 15:10:00,63.47,63.48,63.41,63.46,19159.0,58.8711,58.8804,58.8155,58.8619,19159.0
2023-05-11 15:15:00,63.46,63.5,63.44,63.47,30172.0,58.8619,58.899,58.8433,58.8711,30172.0
2023-05-11 15:20:00,63.45,63.45,63.32,63.33,16975.0,58.8526,58.8526,58.732,58.7413,16975.0
2023-05-11 15:25:00,63.34,63.39,63.31,63.35,14336.0,58.7506,58.7969,58.7227,58.7598,14336.0
2023-05-11 15:30:00,63.35,63.43,63.34,63.39,23038.0,58.7598,58.834,58.7506,58.7969,23038.0
2023-05-11 15:35:00,63.38,63.38,63.32,63.36,22005.0,58.7877,58.7877,58.732,58.7691,22005.0
2023-05-11 15:40:00,63.36,63.37,63.3,63.35,31739.0,58.7691,58.7784,58.7135,58.7598,31739.0
2023-05-11 15:45:00,63.35,63.43,63.34,63.39,49645.0,58.7598,58.834,58.7506,58.7969,49645.0
2023-05-11 15:50:00,63.39,63.47,63.33,63.45,84933.0,58.7969,58.8711,58.7413,58.8526,84933.0
2023-05-11 15:55:00,63.45,63.47,63.39,63.41,152814.0,58.8526,58.8711,58.7969,58.8155,152814.0
2023-05-12 09:30:00,63.8,64.05,63.46,63.96,43842.0,59.1772,59.4091,58.8619,59.3256,43842.0
2023-05-12 09:35:00,63.97,64.12,63.93,64.11,15908.0,59.3349,59.474,59.2978,59.4648,15908.0
2023-05-12 09:40:00,64.11,64.12,63.96,63.96,15905.0,59.4648,59.474,59.3256,59.3256,15905.0
2023-05-12 09:45:00,63.98,64.04,63.93,63.95,9489.0,59.3442,59.3998,59.2978,59.3164,9489.0
2023-05-12 09:50:00,63.91,63.91,63.8,63.8,6601.0,59.2793,59.2793,59.1772,59.1772,6601.0
2023-05-12 09:55:00,63.83,63.85,63.73,63.74,4114.0,59.2051,59.2236,59.1123,59.1216,4114.0
2023-05-12 10:00:00,63.77,63.86,63.75,63.76,12206.0,59.1494,59.2329,59.1308,59.1401,12206.0
2023-05-12 10:05:00,63.75,64.01,63.75,63.99,12404.0,59.1308,59.372,59.1308,59.3535,12404.0
2023-05-12 10:10:00,63.99,64.05,63.97,64.02,6860.0,59.3535,59.4091,59.3349,59.3813,6860.0
2023-05-12 10:15:00,64.01,64.06,63.98,64.06,7900.0,59.372,59.4184,59.3442,59.4184,7900.0
2023-05-12 10:20:00,64.05,64.05,64.01,64.03,5308.0,59.4091,59.4091,59.372,59.3906,5308.0
2023-05-12 10:25:00,64.04,64.06,63.97,64.0,14193.0,59.3998,59.4184,59.3349,59.3627,14193.0
2023-05-12 10:30:00,63.99,64.0,63.94,63.95,9854.0,59.3535,59.3627,59.3071,59.3164,9854.0
2023-05-12 10:35:00,63.94,63.97,63.85,63.94,8712.0,59.3071,59.3349,59.2236,59.3071,8712.0
2023-05-12 10:40:00,63.93,63.94,63.9,63.91,5093.0,59.2978,59.3071,59.27,59.2793,5093.0
2023-05-12 10:45:00,63.91,64.0,63.87,63.93,13586.0,59.2793,59.3627,59.2422,59.2978,13586.0
2023-05-12 10:50:00,63.92,63.95,63.87,63.87,13606.0,59.2885,59.3164,59.2422,59.2422,13606.0
2023-05-12 10:55:00,63.89,63.94,63.86,63.94,11024.0,59.2607,59.3071,59.2329,59.3071,11024.0
2023-05-12 11:00:00,63.93,63.93,63.82,63.82,25591.0,59.2978,59.2978,59.1958,59.1958,25591.0
2023-05-12 11:05:00,63.82,63.82,63.73,63.8,13656.0,59.1958,59.1958,59.1123,59.1772,13656.0
2023-05-12 11:10:00,63.82,63.82,63.63,63.64,59551.0,59.1958,59.1958,59.0195,59.0288,59551.0
2023-05-12 11:15:00,63.64,63.64,63.56,63.59,15242.0,59.0288,59.0288,58.9546,58.9824,15242.0
2023-05-12 11:20:00,63.6,63.63,63.56,63.6,8852.0,58.9917,59.0195,58.9546,58.9917,8852.0
2023-05-12 11:25:00,63.59,63.61,63.55,63.61,7738.0,58.9824,59.001,58.9453,59.001,7738.0
2023-05-12 11:30:00,63.6,63.61,63.55,63.6,10308.0,58.9917,59.001,58.9453,58.9917,10308.0
2023-05-12 11:35:00,63.6,63.69,63.58,63.65,11786.0,58.9917,59.0752,58.9732,59.0381,11786.0
2023-05-12 11:40:00,63.65,63.67,63.61,63.61,7924.0,59.0381,59.0566,59.001,59.001,7924.0
2023-05-12 11:45:00,63.6,63.63,63.6,63.62,8145.0,58.9917,59.0195,58.9917,59.0103,8145.0
2023-05-12 11:50:00,63.63,63.67,63.63,63.64,7131.0,59.0195,59.0566,59.0195,59.0288,7131.0
2023-05-12 11:55:00,63.65,63.72,63.62,63.72,6627.0,59.0381,59.103,59.0103,59.103,6627.0
2023-05-12 12:00:00,63.73,63.76,63.63,63.64,15309.0,59.1123,59.1401,59.0195,59.0288,15309.0
2023-05-12 12:05:00,63.66,63.71,63.6,63.61,72734.0,59.0474,59.0937,58.9917,59.001,72734.0
2023-05-12 12:10:00,63.6,63.61,63.49,63.5,10843.0,58.9917,59.001,58.8897,58.899,10843.0
2023-05-12 12:15:00,63.51,63.51,63.48,63.5,5443.0,58.9082,58.9082,58.8804,58.899,5443.0
2023-05-12 12:20:00,63.5,63.51,63.44,63.51,9642.0,58.899,58.9082,58.8433,58.9082,9642.0
2023-05-12 12:25:00,63.54,63.61,63.54,63.61,4521.0,58.9361,59.001,58.9361,59.001,4521.0
2023-05-12 12:30:00,63.62,63.71,63.61,63.71,4518.0,59.0103,59.0937,59.001,59.0937,4518.0
2023-05-12 12:35:00,63.73,63.83,63.73,63.83,11101.0,59.1123,59.2051,59.1123,59.2051,11101.0
2023-05-12 12:40:00,63.84,63.84,63.72,63.73,10966.0,59.2143,59.2143,59.103,59.1123,10966.0
2023-05-12 12:45:00,63.72,63.76,63.71,63.73,9692.0,59.103,59.1401,59.0937,59.1123,9692.0
2023-05-12 12:50:00,63.73,63.75,63.7,63.7,7618.0,59.1123,59.1308,59.0845,59.0845,7618.0
2023-05-12 12:55:00,63.7,63.75,63.7,63.73,7779.0,59.0845,59.1308,59.0845,59.1123,7779.0
2023-05-12 13:00:00,63.73,63.76,63.69,63.76,10940.0,59.1123,59.1401,59.0752,59.1401,10940.0
2023-05-12 13:05:00,63.78,63.8,63.76,63.77,7953.0,59.1587,59.1772,59.1401,59.1494,7953.0
2023-05-12 13:10:00,63.77,63.8,63.75,63.78,7017.0,59.1494,59.1772,59.1308,59.1587,7017.0
2023-05-12 13:15:00,63.77,63.78,63.63,63.64,11288.0,59.1494,59.1587,59.0195,59.0288,11288.0
2023-05-12 13:20:00,63.64,63.7,63.62,63.7,14445.0,59.0288,59.0845,59.0103,59.0845,14445.0
2023-05-12 13:25:00,63.7,63.73,63.65,63.69,8208.0,59.0845,59.1123,59.0381,59.0752,8208.0
2023-05-12 13:30:00,63.69,63.73,63.66,63.71,13106.0,59.0752,59.1123,59.0474,59.0937,13106.0
2023-05-12 13:35:00,63.7,63.74,63.67,63.7,10449.0,59.0845,59.1216,59.0566,59.0845,10449.0
2023-05-12 13:40:00,63.69,63.73,63.68,63.69,7524.0,59.0752,59.1123,59.0659,59.0752,7524.0
2023-05-12 13:45:00,63.7,63.71,63.59,63.61,7473.0,59.0845,59.0937,58.9824,59.001,7473.0
2023-05-12 13:50:00,63.59,63.6,63.5,63.54,9770.0,58.9824,58.9917,58.899,58.9361,9770.0
2023-05-12 13:55:00,63.53,63.55,63.52,63.54,8383.0,58.9268,58.9453,58.9175,58.9361,8383.0
2023-05-12 14:00:00,63.54,63.6,63.51,63.6,7216.0,58.9361,58.9917,58.9082,58.9917,7216.0
2023-05-12 14:05:00,63.59,63.59,63.49,63.5,11905.0,58.9824,58.9824,58.8897,58.899,11905.0
2023-05-12 14:10:00,63.5,63.5,63.4,63.41,12510.0,58.899,58.899,58.8062,58.8155,12510.0
2023-05-12 14:15:00,63.42,63.46,63.4,63.44,9655.0,58.8248,58.8619,58.8062,58.8433,9655.0
2023-05-12 14:20:00,63.43,63.48,63.41,63.48,14405.0,58.834,58.8804,58.8155,58.8804,14405.0
2023-05-12 14:25:00,63.47,63.56,63.47,63.51,10636.0,58.8711,58.9546,58.8711,58.9082,10636.0
2023-05-12 14:30:00,63.51,63.52,63.48,63.51,9158.0,58.9082,58.9175,58.8804,58.9082,9158.0
2023-05-12 14:35:00,63.51,63.52,63.41,63.42,9856.0,58.9082,58.9175,58.8155,58.8248,9856.0
2023-05-12 14:40:00,63.43,63.45,63.42,63.45,6832.0,58.834,58.8526,58.8248,58.8526,6832.0
2023-05-12 14:45:00,63.46,63.51,63.46,63.51,7951.0,58.8619,58.9082,58.8619,58.9082,7951.0
2023-05-12 14:50:00,63.5,63.57,63.5,63.55,6131.0,58.899,58.9639,58.899,58.9453,6131.0
2023-05-12 14:55:00,63.56,63.6,63.55,63.6,6897.0,58.9546,58.9917,58.9453,58.9917,6897.0
2023-05-12 15:00:00,63.6,63.62,63.59,63.62,5661.0,58.9917,59.0103,58.9824,59.0103,5661.0
2023-05-12 15:05:00,63.62,63.62,63.59,63.6,9964.0,59.0103,59.0103,58.9824,58.9917,9964.0
2023-05-12 15:10:00,63.59,63.59,63.49,63.5,8206.0,58.9824,58.9824,58.8897,58.899,8206.0
2023-05-12 15:15:00,63.5,63.54,63.49,63.51,12351.0,58.899,58.9361,58.8897,58.9082,12351.0
2023-05-12 15:20:00,63.52,63.56,63.52,63.54,8960.0,58.9175,58.9546,58.9175,58.9361,8960.0
2023-05-12 15:25:00,63.55,63.58,63.51,63.53,10314.0,58.9453,58.9732,58.9082,58.9268,10314.0
2023-05-12 15:30:00,63.53,63.61,63.51,63.61,13228.0,58.9268,59.001,58.9082,59.001,13228.0
2023-05-12 15:35:00,63.62,63.64,63.54,63.58,25934.0,59.0103,59.0288,58.9361,58.9732,25934.0
2023-05-12 15:40:00,63.59,63.65,63.55,63.65,21147.0,58.9824,59.0381,58.9453,59.0381,21147.0
2023-05-12 15:45:00,63.64,63.68,63.6,63.68,27445.0,59.0288,59.0659,58.9917,59.0659,27445.0
2023-05-12 15:50:00,63.67,63.76,63.65,63.76,40538.0,59.0566,59.1401,59.0381,59.1401,40538.0
2023-05-12 15:55:00,63.76,63.83,63.74,63.82,140019.0,59.1401,59.2051,59.1216,59.1958,140019.0
2023-05-15 09:30:00,63.96,64.05,63.58,63.58,33334.0,59.3256,59.4091,58.9732,58.9732,33334.0
2023-05-15 09:35:00,63.53,63.56,63.25,63.44,9730.0,58.9268,58.9546,58.6671,58.8433,9730.0
2023-05-15 09:40:00,63.45,63.52,63.04,63.11,10093.0,58.8526,58.9175,58.4723,58.5372,10093.0
2023-05-15 09:45:00,63.13,63.16,62.91,62.93,14123.0,58.5558,58.5836,58.3517,58.3703,14123.0
2023-05-15 09:50:00,62.91,62.91,62.69,62.7,6335.0,58.3517,58.3517,58.1477,58.1569,6335.0
2023-05-15 09:55:00,62.66,62.68,62.56,62.68,8602.0,58.1198,58.1384,58.0271,58.1384,8602.0
2023-05-15 10:00:00,62.67,62.76,62.66,62.73,9339.0,58.1291,58.2126,58.1198,58.1848,9339.0
2023-05-15 10:05:00,62.74,62.94,62.74,62.83,10948.0,58.194,58.3795,58.194,58.2775,10948.0
2023-05-15 10:10:00,62.85,62.86,62.79,62.82,5567.0,58.2961,58.3053,58.2404,58.2682,5567.0
2023-05-15 10:15:00,62.81,62.91,62.81,62.91,7421.0,58.259,58.3517,58.259,58.3517,7421.0
2023-05-15 10:20:00,62.93,63.02,62.9,62.99,12634.0,58.3703,58.4537,58.3424,58.4259,12634.0
2023-05-15 10:25:00,63.01,63.09,62.99,63.04,9078.0,58.4445,58.5187,58.4259,58.4723,9078.0
2023-05-15 10:30:00,63.07,63.11,63.03,63.04,9642.0,58.5001,58.5372,58.463,58.4723,9642.0
2023-05-15 10:35:00,63.03,63.06,62.99,62.99,9020.0,58.463,58.4908,58.4259,58.4259,9020.0
2023-05-15 10:40:00,62.99,63.0,62.93,62.98,8465.0,58.4259,58.4352,58.3703,58.4166,8465.0
2023-05-15 10:45:00,62.98,63.01,62.91,62.93,6015.0,58.4166,58.4445,58.3517,58.3703,6015.0
2023-05-15 10:50:00,62.9,63.01,62.9,62.96,5467.0,58.3424,58.4445,58.3424,58.3981,5467.0
2023-05-15 10:55:00,62.97,62.97,62.83,62.9,10967.0,58.4074,58.4074,58.2775,58.3424,10967.0
2023-05-15 11:00:00,62.88,62.93,62.83,62.83,7636.0,58.3239,58.3703,58.2775,58.2775,7636.0
2023-05-15 11:05:00,62.85,62.85,62.69,62.69,4079.0,58.2961,58.2961,58.1477,58.1477,4079.0
2023-05-15 11:10:00,62.68,62.71,62.66,62.7,3781.0,58.1384,58.1662,58.1198,58.1569,3781.0
2023-05-15 11:15:00,62.71,62.74,62.67,62.7,7509.0,58.1662,58.194,58.1291,58.1569,7509.0
2023-05-15 11:20:00,62.69,62.77,62.66,62.67,8384.0,58.1477,58.2219,58.1198,58.1291,8384.0
2023-05-15 11:25:00,62.68,62.69,62.62,62.69,6793.0,58.1384,58.1477,58.0827,58.1477,6793.0
2023-05-15 11:30:00,62.7,62.74,62.7,62.7,9648.0,58.1569,58.194,58.1569,58.1569,9648.0
2023-05-15 11:35:00,62.69,62.7,62.65,62.66,3635.0,58.1477,58.1569,58.1106,58.1198,3635.0
2023-05-15 11:40:00,62.65,62.66,62.57,62.57,5125.0,58.1106,58.1198,58.0363,58.0363,5125.0
2023-05-15 11:45:00,62.56,62.63,62.54,62.63,5173.0,58.0271,58.092,58.0085,58.092,5173.0
2023-05-15 11:50:00,62.64,62.69,62.62,62.62,6518.0,58.1013,58.1477,58.0827,58.0827,6518.0
2023-05-15 11:55:00,62.62,62.69,62.62,62.67,3925.0,58.0827,58.1477,58.0827,58.1291,3925.0
2023-05-15 12:00:00,62.66,62.67,62.52,62.52,5461.0,58.1198,58.1291,57.99,57.99,5461.0
2023-05-15 12:05:00,62.53,62.58,62.52,62.57,4731.0,57.9992,58.0456,57.99,58.0363,4731.0
2023-05-15 12:10:00,62.57,62.61,62.56,62.59,8589.0,58.0363,58.0734,58.0271,58.0549,8589.0
2023-05-15 12:15:00,62.6,62.6,62.53,62.57,5666.0,58.0642,58.0642,57.9992,58.0363,5666.0
2023-05-15 12:20:00,62.57,62.58,62.55,62.55,3401.0,58.0363,58.0456,58.0178,58.0178,3401.0
2023-05-15 12:25:00,62.55,62.65,62.55,62.63,6577.0,58.0178,58.1106,58.0178,58.092,6577.0
2023-05-15 12:30:00,62.65,62.74,62.65,62.73,5645.0,58.1106,58.194,58.1106,58.1848,5645.0
2023-05-15 12:35:00,62.74,62.75,62.72,62.73,3596.0,58.194,58.2033,58.1755,58.1848,3596.0
2023-05-15 12:40:00,62.74,62.82,62.74,62.81,7572.0,58.194,58.2682,58.194,58.259,7572.0
2023-05-15 12:45:00,62.82,62.93,62.82,62.93,6984.0,58.2682,58.3703,58.2682,58.3703,6984.0
2023-05-15 12:50:00,62.94,62.95,62.89,62.91,7411.0,58.3795,58.3888,58.3332,58.3517,7411.0
2023-05-15 12:55:00,62.92,63.02,62.91,63.01,12713.0,58.361,58.4537,58.3517,58.4445,12713.0
2023-05-15 13:00:00,63.01,63.02,62.96,63.01,5862.0,58.4445,58.4537,58.3981,58.4445,5862.0
2023-05-15 13:05:00,63.02,63.04,62.98,63.02,6134.0,58.4537,58.4723,58.4166,58.4537,6134.0
2023-05-15 13:10:00,63.03,63.06,62.97,63.01,10627.0,58.463,58.4908,58.4074,58.4445,10627.0
2023-05-15 13:15:00,63.02,63.04,62.97,62.97,2877.0,58.4537,58.4723,58.4074,58.4074,2877.0
2023-05-15 13:20:00,62.91,62.91,62.87,62.9,4030.0,58.3517,58.3517,58.3146,58.3424,4030.0
2023-05-15 13:25:00,62.9,62.91,62.72,62.73,8390.0,58.3424,58.3517,58.1755,58.1848,8390.0
2023-05-15 13:30:00,62.7,62.7,62.66,62.67,5936.0,58.1569,58.1569,58.1198,58.1291,5936.0
2023-05-15 13:35:00,62.67,62.67,62.64,62.66,6063.0,58.1291,58.1291,58.1013,58.1198,6063.0
2023-05-15 13:40:00,62.67,62.67,62.61,62.61,7931.0,58.1291,58.1291,58.0734,58.0734,7931.0
2023-05-15 13:45:00,62.61,62.61,62.53,62.58,7750.0,58.0734,58.0734,57.9992,58.0456,7750.0
2023-05-15 13:50:00,62.56,62.56,62.5,62.55,9377.0,58.0271,58.0271,57.9714,58.0178,9377.0
2023-05-15 13:55:00,62.54,62.61,62.51,62.58,10030.0,58.0085,58.0734,57.9807,58.0456,10030.0
2023-05-15 14:00:00,62.58,62.65,62.58,62.62,12040.0,58.0456,58.1106,58.0456,58.0827,12040.0
2023-05-15 14:05:00,62.61,62.65,62.6,62.63,10247.0,58.0734,58.1106,58.0642,58.092,10247.0
2023-05-15 14:10:00,62.64,62.67,62.62,62.62,10541.0,58.1013,58.1291,58.0827,58.0827,10541.0
2023-05-15 14:15:00,62.63,62.63,62.49,62.5,14833.0,58.092,58.092,57.9621,57.9714,14833.0
2023-05-15 14:20:00,62.51,62.51,62.39,62.41,13627.0,57.9807,57.9807,57.8694,57.8879,13627.0
2023-05-15 14:25:00,62.41,62.45,62.36,62.39,11990.0,57.8879,57.925,57.8416,57.8694,11990.0
2023-05-15 14:30:00,62.4,62.43,62.38,62.4,12214.0,57.8787,57.9065,57.8601,57.8787,12214.0
2023-05-15 14:35:00,62.4,62.47,62.4,62.47,10955.0,57.8787,57.9436,57.8787,57.9436,10955.0
2023-05-15 14:40:00,62.46,62.52,62.45,62.52,9568.0,57.9343,57.99,57.925,57.99,9568.0
2023-05-15 14:45:00,62.51,62.63,62.51,62.63,14449.0,57.9807,58.092,57.9807,58.092,14449.0
2023-05-15 14:50:00,62.63,62.63,62.6,62.61,7728.0,58.092,58.092,58.0642,58.0734,7728.0
2023-05-15 14:55:00,62.61,62.66,62.58,62.65,12817.0,58.0734,58.1198,58.0456,58.1106,12817.0
2023-05-15 15:00:00,62.66,62.7,62.66,62.66,6396.0,58.1198,58.1569,58.1198,58.1198,6396.0
2023-05-15 15:05:00,62.66,62.72,62.66,62.72,8459.0,58.1198,58.1755,58.1198,58.1755,8459.0
2023-05-15 15:10:00,62.72,62.74,62.68,62.73,9314.0,58.1755,58.194,58.1384,58.1848,9314.0
2023-05-15 15:15:00,62.73,62.76,62.69,62.69,12809.0,58.1848,58.2126,58.1477,58.1477,12809.0
2023-05-15 15:20:00,62.68,62.72,62.66,62.67,15961.0,58.1384,58.1755,58.1198,58.1291,15961.0
2023-05-15 15:25:00,62.68,62.73,62.67,62.69,15101.0,58.1384,58.1848,58.1291,58.1477,15101.0
2023-05-15 15:30:00,62.7,62.7,62.61,62.62,14976.0,58.1569,58.1569,58.0734,58.0827,14976.0
2023-05-15 15:35:00,62.61,62.68,62.59,62.67,13925.0,58.0734,58.1384,58.0549,58.1291,13925.0
2023-05-15 15:40:00,62.67,62.68,62.55,62.6,23968.0,58.1291,58.1384,58.0178,58.0642,23968.0
2023-05-15 15:45:00,62.61,62.64,62.58,62.59,28369.0,58.0734,58.1013,58.0456,58.0549,28369.0
2023-05-15 15:50:00,62.58,62.6,62.53,62.58,58207.0,58.0456,58.0642,57.9992,58.0456,58207.0
2023-05-15 15:55:00,62.57,62.59,62.48,62.56,90894.0,58.0363,58.0549,57.9529,58.0271,90894.0
2023-05-16 09:30:00,62.57,62.66,62.33,62.45,16584.0,58.0363,58.1198,57.8137,57.925,16584.0
2023-05-16 09:35:00,62.5,62.65,62.48,62.6,16777.0,57.9714,58.1106,57.9529,58.0642,16777.0
2023-05-16 09:40:00,62.61,62.84,62.61,62.81,18501.0,58.0734,58.2868,58.0734,58.259,18501.0
2023-05-16 09:45:00,62.82,62.82,62.56,62.61,9575.0,58.2682,58.2682,58.0271,58.0734,9575.0
2023-05-16 09:50:00,62.64,62.64,62.38,62.47,10815.0,58.1013,58.1013,57.8601,57.9436,10815.0
2023-05-16 09:55:00,62.48,62.5,62.3,62.32,12387.0,57.9529,57.9714,57.7859,57.8045,12387.0
2023-05-16 10:00:00,62.31,62.4,62.31,62.37,11489.0,57.7952,57.8787,57.7952,57.8508,11489.0
2023-05-16 10:05:00,62.39,62.49,62.37,62.39,9912.0,57.8694,57.9621,57.8508,57.8694,9912.0
2023-05-16 10:10:00,62.4,62.42,62.32,62.35,10099.0,57.8787,57.8972,57.8045,57.8323,10099.0
2023-05-16 10:15:00,62.33,62.36,62.26,62.35,9657.0,57.8137,57.8416,57.7488,57.8323,9657.0
2023-05-16 10:20:00,62.36,62.36,62.24,62.25,9122.0,57.8416,57.8416,57.7303,57.7395,9122.0
2023-05-16 10:25:00,62.27,62.31,62.22,62.3,7446.0,57.7581,57.7952,57.7117,57.7859,7446.0
2023-05-16 10:30:00,62.32,62.36,62.16,62.18,9416.0,57.8045,57.8416,57.6561,57.6746,9416.0
2023-05-16 10:35:00,62.16,62.16,62.0,62.03,13289.0,57.6561,57.6561,57.5076,57.5355,13289.0
2023-05-16 10:40:00,62.02,62.02,61.88,61.95,12874.0,57.5262,57.5262,57.3963,57.4613,12874.0
2023-05-16 10:45:00,61.94,61.94,61.77,61.77,9086.0,57.452,57.452,57.2943,57.2943,9086.0
2023-05-16 10:50:00,61.77,61.77,61.7,61.72,12059.0,57.2943,57.2943,57.2294,57.2479,12059.0
2023-05-16 10:55:00,61.73,61.82,61.65,61.66,11463.0,57.2572,57.3407,57.183,57.1923,11463.0
2023-05-16 11:00:00,61.66,61.69,61.59,61.69,10365.0,57.1923,57.2201,57.1274,57.2201,10365.0
2023-05-16 11:05:00,61.69,61.72,61.67,61.68,8977.0,57.2201,57.2479,57.2016,57.2108,8977.0
2023-05-16 11:10:00,61.67,61.79,61.65,61.67,10307.0,57.2016,57.3129,57.183,57.2016,10307.0
2023-05-16 11:15:00,61.67,61.72,61.65,61.71,7905.0,57.2016,57.2479,57.183,57.2387,7905.0
2023-05-16 11:20:00,61.72,61.75,61.7,61.75,7710.0,57.2479,57.2758,57.2294,57.2758,7710.0
2023-05-16 11:25:00,61.76,61.86,61.76,61.84,9635.0,57.285,57.3778,57.285,57.3592,9635.0
2023-05-16 11:30:00,61.82,61.84,61.77,61.84,12233.0,57.3407,57.3592,57.2943,57.3592,12233.0
2023-05-16 11:35:00,61.85,61.87,61.8,61.82,13250.0,57.3685,57.3871,57.3221,57.3407,13250.0
2023-05-16 11:40:00,61.84,61.87,61.78,61.79,12387.0,57.3592,57.3871,57.3036,57.3129,12387.0
2023-05-16 11:45:00,61.78,61.8,61.7,61.77,20851.0,57.3036,57.3221,57.2294,57.2943,20851.0
2023-05-16 11:50:00,61.77,61.82,61.75,61.75,11069.0,57.2943,57.3407,57.2758,57.2758,11069.0
2023-05-16 11:55:00,61.76,61.77,61.67,61.71,21327.0,57.285,57.2943,57.2016,57.2387,21327.0
2023-05-16 12:00:00,61.73,61.74,61.68,61.72,15079.0,57.2572,57.2665,57.2108,57.2479,15079.0
2023-05-16 12:05:00,61.72,61.76,61.67,61.69,12478.0,57.2479,57.285,57.2016,57.2201,12478.0
2023-05-16 12:10:00,61.7,61.74,61.66,61.73,17050.0,57.2294,57.2665,57.1923,57.2572,17050.0
2023-05-16 12:15:00,61.74,61.77,61.68,61.69,12462.0,57.2665,57.2943,57.2108,57.2201,12462.0
2023-05-16 12:20:00,61.7,61.7,61.64,61.67,11736.0,57.2294,57.2294,57.1737,57.2016,11736.0
2023-05-16 12:25:00,61.68,61.8,61.68,61.8,8183.0,57.2108,57.3221,57.2108,57.3221,8183.0
2023-05-16 12:30:00,61.81,61.85,61.8,61.83,14983.0,57.3314,57.3685,57.3221,57.35,14983.0
2023-05-16 12:35:00,61.84,61.98,61.84,61.97,8004.0,57.3592,57.4891,57.3592,57.4798,8004.0
2023-05-16 12:40:00,61.98,62.05,61.97,62.02,22992.0,57.4891,57.554,57.4798,57.5262,22992.0
2023-05-16 12:45:00,62.01,62.01,61.93,61.99,15154.0,57.5169,57.5169,57.4427,57.4984,15154.0
2023-05-16 12:50:00,62.0,62.0,61.9,61.9,12230.0,57.5076,57.5076,57.4149,57.4149,12230.0
2023-05-16 12:55:00,61.9,61.91,61.86,61.88,11233.0,57.4149,57.4242,57.3778,57.3963,11233.0
2023-05-16 13:00:00,61.89,61.91,61.86,61.89,10844.0,57.4056,57.4242,57.3778,57.4056,10844.0
2023-05-16 13:05:00,61.9,61.96,61.9,61.95,10636.0,57.4149,57.4705,57.4149,57.4613,10636.0
2023-05-16 13:10:00,61.94,62.0,61.93,61.98,9725.0,57.452,57.5076,57.4427,57.4891,9725.0
2023-05-16 13:15:00,62.0,62.0,61.89,61.9,12166.0,57.5076,57.5076,57.4056,57.4149,12166.0
2023-05-16 13:20:00,61.9,61.9,61.82,61.82,10290.0,57.4149,57.4149,57.3407,57.3407,10290.0
2023-05-16 13:25:00,61.82,61.83,61.77,61.78,7912.0,57.3407,57.35,57.2943,57.3036,7912.0
2023-05-16 13:30:00,61.8,61.83,61.74,61.76,10842.0,57.3221,57.35,57.2665,57.285,10842.0
2023-05-16 13:35:00,61.76,61.8,61.76,61.79,5781.0,57.285,57.3221,57.285,57.3129,5781.0
2023-05-16 13:40:00,61.78,61.8,61.76,61.77,10843.0,57.3036,57.3221,57.285,57.2943,10843.0
2023-05-16 13:45:00,61.78,61.79,61.75,61.78,7201.0,57.3036,57.3129,57.2758,57.3036,7201.0
2023-05-16 13:50:00,61.79,61.9,61.78,61.88,16827.0,57.3129,57.4149,57.3036,57.3963,16827.0
2023-05-16 13:55:00,61.88,62.0,61.87,61.98,26467.0,57.3963,57.5076,57.3871,57.4891,26467.0
2023-05-16 14:00:00,61.98,61.98,61.83,61.83,14199.0,57.4891,57.4891,57.35,57.35,14199.0
2023-05-16 14:05:00,61.83,61.96,61.83,61.89,10363.0,57.35,57.4705,57.35,57.4056,10363.0
2023-05-16 14:10:00,61.89,61.94,61.88,61.92,7922.0,57.4056,57.452,57.3963,57.4334,7922.0
2023-05-16 14:15:00,61.92,61.93,61.89,61.92,9203.0,57.4334,57.4427,57.4056,57.4334,9203.0
2023-05-16 14:20:00,61.92,61.92,61.85,61.86,10287.0,57.4334,57.4334,57.3685,57.3778,10287.0
2023-05-16 14:25:00,61.86,61.86,61.81,61.83,11814.0,57.3778,57.3778,57.3314,57.35,11814.0
2023-05-16 14:30:00,61.83,61.89,61.8,61.89,12282.0,57.35,57.4056,57.3221,57.4056,12282.0
2023-05-16 14:35:00,61.89,61.9,61.84,61.89,19470.0,57.4056,57.4149,57.3592,57.4056,19470.0
2023-05-16 14:40:00,61.89,61.96,61.89,61.96,8128.0,57.4056,57.4705,57.4056,57.4705,8128.0
2023-05-16 14:45:00,61.95,61.95,61.89,61.92,9633.0,57.4613,57.4613,57.4056,57.4334,9633.0
2023-05-16 14:50:00,61.92,61.96,61.85,61.88,10435.0,57.4334,57.4705,57.3685,57.3963,10435.0
2023-05-16 14:55:00,61.89,61.9,61.84,61.85,16705.0,57.4056,57.4149,57.3592,57.3685,16705.0
2023-05-16 15:00:00,61.87,61.88,61.81,61.84,23832.0,57.3871,57.3963,57.3314,57.3592,23832.0
2023-05-16 15:05:00,61.84,61.85,61.82,61.85,10173.0,57.3592,57.3685,57.3407,57.3685,10173.0
2023-05-16 15:10:00,61.85,61.93,61.84,61.89,15591.0,57.3685,57.4427,57.3592,57.4056,15591.0
2023-05-16 15:15:00,61.89,61.89,61.85,61.85,16017.0,57.4056,57.4056,57.3685,57.3685,16017.0
2023-05-16 15:20:00,61.86,61.86,61.79,61.83,22535.0,57.3778,57.3778,57.3129,57.35,22535.0
2023-05-16 15:25:00,61.85,61.87,61.82,61.84,16282.0,57.3685,57.3871,57.3407,57.3592,16282.0
2023-05-16 15:30:00,61.84,61.87,61.81,61.81,24882.0,57.3592,57.3871,57.3314,57.3314,24882.0
2023-05-16 15:35:00,61.81,61.86,61.78,61.81,21054.0,57.3314,57.3778,57.3036,57.3314,21054.0
2023-05-16 15:40:00,61.82,61.9,61.82,61.87,75878.0,57.3407,57.4149,57.3407,57.3871,75878.0
2023-05-16 15:45:00,61.87,61.87,61.73,61.73,28311.0,57.3871,57.3871,57.2572,57.2572,28311.0
2023-05-16 15:50:00,61.73,61.74,61.64,61.69,89834.0,57.2572,57.2665,57.1737,57.2201,89834.0
2023-05-16 15:55:00,61.69,61.77,61.66,61.75,206795.0,57.2201,57.2943,57.1923,57.2758,206795.0
2023-05-17 09:30:00,61.98,62.03,61.65,61.84,18778.0,57.4891,57.5355,57.183,57.3592,18778.0
2023-05-17 09:35:00,61.87,61.92,61.64,61.72,7833.0,57.3871,57.4334,57.1737,57.2479,7833.0
2023-05-17 09:40:00,61.72,61.75,61.51,61.65,23676.0,57.2479,57.2758,57.0532,57.183,23676.0
2023-05-17 09:45:00,61.65,61.68,61.6,61.64,13255.0,57.183,57.2108,57.1366,57.1737,13255.0
2023-05-17 09:50:00,61.65,61.68,61.53,61.57,13529.0,57.183,57.2108,57.0717,57.1088,13529.0
2023-05-17 09:55:00,61.56,61.57,61.46,61.53,13644.0,57.0995,57.1088,57.0068,57.0717,13644.0
2023-05-17 10:00:00,61.53,61.71,61.51,61.71,10907.0,57.0717,57.2387,57.0532,57.2387,10907.0
2023-05-17 10:05:00,61.73,61.85,61.71,61.76,15329.0,57.2572,57.3685,57.2387,57.285,15329.0
2023-05-17 10:10:00,61.77,61.79,61.69,61.7,12480.0,57.2943,57.3129,57.2201,57.2294,12480.0
2023-05-17 10:15:00,61.7,61.76,61.65,61.67,14576.0,57.2294,57.285,57.183,57.2016,14576.0
2023-05-17 10:20:00,61.66,61.7,61.62,61.65,5088.0,57.1923,57.2294,57.1552,57.183,5088.0
2023-05-17 10:25:00,61.67,61.84,61.67,61.8,45983.0,57.2016,57.3592,57.2016,57.3221,45983.0
2023-05-17 10:30:00,61.84,61.88,61.75,61.82,10059.0,57.3592,57.3963,57.2758,57.3407,10059.0
2023-05-17 10:35:00,61.83,61.87,61.78,61.78,6377.0,57.35,57.3871,57.3036,57.3036,6377.0
2023-05-17 10:40:00,61.78,61.78,61.63,61.64,7638.0,57.3036,57.3036,57.1645,57.1737,7638.0
2023-05-17 10:45:00,61.65,61.68,61.49,61.49,5540.0,57.183,57.2108,57.0346,57.0346,5540.0
2023-05-17 10:50:00,61.48,61.49,61.38,61.4,6778.0,57.0253,57.0346,56.9326,56.9511,6778.0
2023-05-17 10:55:00,61.39,61.43,61.28,61.36,10036.0,56.9418,56.9789,56.8398,56.914,10036.0
2023-05-17 11:00:00,61.36,61.44,61.36,61.38,12117.0,56.914,56.9882,56.914,56.9326,12117.0
2023-05-17 11:05:00,61.39,61.39,61.28,61.3,6200.0,56.9418,56.9418,56.8398,56.8584,6200.0
2023-05-17 11:10:00,61.3,61.35,61.27,61.35,8477.0,56.8584,56.9047,56.8305,56.9047,8477.0
2023-05-17 11:15:00,61.34,61.5,61.31,61.39,24156.0,56.8955,57.0439,56.8676,56.9418,24156.0
2023-05-17 11:20:00,61.38,61.4,61.22,61.31,13790.0,56.9326,56.9511,56.7842,56.8676,13790.0
2023-05-17 11:25:00,61.31,61.44,61.31,61.38,13328.0,56.8676,56.9882,56.8676,56.9326,13328.0
2023-05-17 11:30:00,61.38,61.46,61.38,61.4,9444.0,56.9326,57.0068,56.9326,56.9511,9444.0
2023-05-17 11:35:00,61.38,61.41,61.3,61.39,8882.0,56.9326,56.9604,56.8584,56.9418,8882.0
2023-05-17 11:40:00,61.39,61.5,61.39,61.46,10958.0,56.9418,57.0439,56.9418,57.0068,10958.0
2023-05-17 11:45:00,61.49,61.5,61.46,61.47,4733.0,57.0346,57.0439,57.0068,57.0161,4733.0
2023-05-17 11:50:00,61.48,61.51,61.42,61.48,11465.0,57.0253,57.0532,56.9697,57.0253,11465.0
2023-05-17 11:55:00,61.48,61.5,61.44,61.46,8427.0,57.0253,57.0439,56.9882,57.0068,8427.0
2023-05-17 12:00:00,61.46,61.46,61.39,61.41,9316.0,57.0068,57.0068,56.9418,56.9604,9316.0
2023-05-17 12:05:00,61.42,61.49,61.42,61.46,13821.0,56.9697,57.0346,56.9697,57.0068,13821.0
2023-05-17 12:10:00,61.47,61.53,61.39,61.39,6845.0,57.0161,57.0717,56.9418,56.9418,6845.0
2023-05-17 12:15:00,61.39,61.42,61.33,61.35,6637.0,56.9418,56.9697,56.8862,56.9047,6637.0
2023-05-17 12:20:00,61.36,61.42,61.34,61.41,10458.0,56.914,56.9697,56.8955,56.9604,10458.0
2023-05-17 12:25:00,61.4,61.43,61.36,61.42,8828.0,56.9511,56.9789,56.914,56.9697,8828.0
2023-05-17 12:30:00,61.42,61.51,61.42,61.48,15658.0,56.9697,57.0532,56.9697,57.0253,15658.0
2023-05-17 12:35:00,61.47,61.58,61.47,61.58,11519.0,57.0161,57.1181,57.0161,57.1181,11519.0
2023-05-17 12:40:00,61.59,61.61,61.55,61.57,12659.0,57.1274,57.1459,57.0903,57.1088,12659.0
2023-05-17 12:45:00,61.57,61.67,61.55,61.64,9383.0,57.1088,57.2016,57.0903,57.1737,9383.0
2023-05-17 12:50:00,61.63,61.65,61.57,61.65,6858.0,57.1645,57.183,57.1088,57.183,6858.0
2023-05-17 12:55:00,61.66,61.69,61.63,61.68,5243.0,57.1923,57.2201,57.1645,57.2108,5243.0
2023-05-17 13:00:00,61.67,61.77,61.66,61.77,12001.0,57.2016,57.2943,57.1923,57.2943,12001.0
2023-05-17 13:05:00,61.77,61.81,61.74,61.74,21519.0,57.2943,57.3314,57.2665,57.2665,21519.0
2023-05-17 13:10:00,61.74,61.75,61.68,61.71,5439.0,57.2665,57.2758,57.2108,57.2387,5439.0
2023-05-17 13:15:00,61.7,61.7,61.6,61.67,6261.0,57.2294,57.2294,57.1366,57.2016,6261.0
2023-05-17 13:20:00,61.67,61.72,61.65,61.7,8040.0,57.2016,57.2479,57.183,57.2294,8040.0
2023-05-17 13:25:00,61.7,61.72,61.66,61.68,9964.0,57.2294,57.2479,57.1923,57.2108,9964.0
2023-05-17 13:30:00,61.67,61.71,61.66,61.67,10457.0,57.2016,57.2387,57.1923,57.2016,10457.0
2023-05-17 13:35:00,61.69,61.69,61.57,61.61,13300.0,57.2201,57.2201,57.1088,57.1459,13300.0
2023-05-17 13:40:00,61.61,61.73,61.59,61.73,16126.0,57.1459,57.2572,57.1274,57.2572,16126.0
2023-05-17 13:45:00,61.71,61.77,61.67,61.72,10892.0,57.2387,57.2943,57.2016,57.2479,10892.0
2023-05-17 13:50:00,61.72,61.76,61.65,61.66,10996.0,57.2479,57.285,57.183,57.1923,10996.0
2023-05-17 13:55:00,61.65,61.74,61.65,61.71,11125.0,57.183,57.2665,57.183,57.2387,11125.0
2023-05-17 14:00:00,61.72,61.72,61.65,61.65,6034.0,57.2479,57.2479,57.183,57.183,6034.0
2023-05-17 14:05:00,61.64,61.64,61.51,61.53,6071.0,57.1737,57.1737,57.0532,57.0717,6071.0
2023-05-17 14:10:00,61.54,61.6,61.53,61.57,8255.0,57.081,57.1366,57.0717,57.1088,8255.0
2023-05-17 14:15:00,61.56,61.6,61.54,61.58,7347.0,57.0995,57.1366,57.081,57.1181,7347.0
2023-05-17 14:20:00,61.58,61.59,61.53,61.53,5036.0,57.1181,57.1274,57.0717,57.0717,5036.0
2023-05-17 14:25:00,61.54,61.54,61.48,61.48,7677.0,57.081,57.081,57.0253,57.0253,7677.0
2023-05-17 14:30:00,61.49,61.56,61.46,61.46,11513.0,57.0346,57.0995,57.0068,57.0068,11513.0
2023-05-17 14:35:00,61.47,61.56,61.47,61.53,8581.0,57.0161,57.0995,57.0161,57.0717,8581.0
2023-05-17 14:40:00,61.52,61.53,61.5,61.51,6369.0,57.0624,57.0717,57.0439,57.0532,6369.0
2023-05-17 14:45:00,61.51,61.57,61.51,61.55,9984.0,57.0532,57.1088,57.0532,57.0903,9984.0
2023-05-17 14:50:00,61.55,61.55,61.43,61.46,10848.0,57.0903,57.0903,56.9789,57.0068,10848.0
2023-05-17 14:55:00,61.45,61.49,61.4,61.4,10240.0,56.9975,57.0346,56.9511,56.9511,10240.0
2023-05-17 15:00:00,61.41,61.47,61.41,61.47,8970.0,56.9604,57.0161,56.9604,57.0161,8970.0
2023-05-17 15:05:00,61.46,61.49,61.44,61.44,12719.0,57.0068,57.0346,56.9882,56.9882,12719.0
2023-05-17 15:10:00,61.45,61.46,61.42,61.42,5983.0,56.9975,57.0068,56.9697,56.9697,5983.0
2023-05-17 15:15:00,61.42,61.47,61.41,61.43,16985.0,56.9697,57.0161,56.9604,56.9789,16985.0
2023-05-17 15:20:00,61.43,61.43,61.33,61.33,18548.0,56.9789,56.9789,56.8862,56.8862,18548.0
2023-05-17 15:25:00,61.34,61.34,61.29,61.3,10347.0,56.8955,56.8955,56.8491,56.8584,10347.0
2023-05-17 15:30:00,61.31,61.39,61.31,61.33,16086.0,56.8676,56.9418,56.8676,56.8862,16086.0
2023-05-17 15:35:00,61.33,61.34,61.25,61.34,20688.0,56.8862,56.8955,56.812,56.8955,20688.0
2023-05-17 15:40:00,61.35,61.41,61.31,61.4,23338.0,56.9047,56.9604,56.8676,56.9511,23338.0
2023-05-17 15:45:00,61.4,61.51,61.39,61.46,32397.0,56.9511,57.0532,56.9418,57.0068,32397.0
2023-05-17 15:50:00,61.46,61.5,61.44,61.46,45500.0,57.0068,57.0439,56.9882,57.0068,45500.0
2023-05-17 15:55:00,61.46,61.54,61.45,61.54,109681.0,57.0068,57.081,56.9975,57.081,109681.0
2023-05-18 09:30:00,61.07,61.22,60.85,60.94,27057.0,56.645,56.7842,56.441,56.5245,27057.0
2023-05-18 09:35:00,60.92,61.02,60.83,60.92,10473.0,56.5059,56.5987,56.4224,56.5059,10473.0
2023-05-18 09:40:00,60.9,61.05,60.83,61.03,16707.0,56.4874,56.6265,56.4224,56.6079,16707.0
2023-05-18 09:45:00,61.05,61.17,61.04,61.16,11182.0,56.6265,56.7378,56.6172,56.7285,11182.0
2023-05-18 09:50:00,61.17,61.27,61.12,61.23,11777.0,56.7378,56.8305,56.6914,56.7934,11777.0
2023-05-18 09:55:00,61.24,61.4,61.2,61.3,11901.0,56.8027,56.9511,56.7656,56.8584,11901.0
2023-05-18 10:00:00,61.32,61.44,61.27,61.34,10353.0,56.8769,56.9882,56.8305,56.8955,10353.0
2023-05-18 10:05:00,61.34,61.48,61.3,61.37,8443.0,56.8955,57.0253,56.8584,56.9233,8443.0
2023-05-18 10:10:00,61.38,61.48,61.36,61.42,9632.0,56.9326,57.0253,56.914,56.9697,9632.0
2023-05-18 10:15:00,61.43,61.44,61.33,61.34,9777.0,56.9789,56.9882,56.8862,56.8955,9777.0
2023-05-18 10:20:00,61.35,61.39,61.32,61.39,10526.0,56.9047,56.9418,56.8769,56.9418,10526.0
2023-05-18 10:25:00,61.38,61.38,61.3,61.36,8197.0,56.9326,56.9326,56.8584,56.914,8197.0
2023-05-18 10:30:00,61.37,61.53,61.36,61.53,13004.0,56.9233,57.0717,56.914,57.0717,13004.0
2023-05-18 10:35:00,61.52,61.53,61.44,61.44,6779.0,57.0624,57.0717,56.9882,56.9882,6779.0
2023-05-18 10:40:00,61.43,61.44,61.23,61.25,7299.0,56.9789,56.9882,56.7934,56.812,7299.0
2023-05-18 10:45:00,61.26,61.37,61.26,61.34,8762.0,56.8213,56.9233,56.8213,56.8955,8762.0
2023-05-18 10:50:00,61.35,61.4,61.32,61.39,6880.0,56.9047,56.9511,56.8769,56.9418,6880.0
2023-05-18 10:55:00,61.41,61.45,61.4,61.45,4650.0,56.9604,56.9975,56.9511,56.9975,4650.0
2023-05-18 11:00:00,61.45,61.54,61.45,61.46,6472.0,56.9975,57.081,56.9975,57.0068,6472.0
2023-05-18 11:05:00,61.46,61.47,61.42,61.45,6687.0,57.0068,57.0161,56.9697,56.9975,6687.0
2023-05-18 11:10:00,61.45,61.45,61.31,61.32,5972.0,56.9975,56.9975,56.8676,56.8769,5972.0
2023-05-18 11:15:00,61.34,61.42,61.33,61.37,6591.0,56.8955,56.9697,56.8862,56.9233,6591.0
2023-05-18 11:20:00,61.36,61.36,61.24,61.3,6980.0,56.914,56.914,56.8027,56.8584,6980.0
2023-05-18 11:25:00,61.31,61.31,61.17,61.22,6154.0,56.8676,56.8676,56.7378,56.7842,6154.0
2023-05-18 11:30:00,61.21,61.27,61.19,61.27,44714.0,56.7749,56.8305,56.7563,56.8305,44714.0
2023-05-18 11:35:00,61.27,61.3,61.19,61.19,6442.0,56.8305,56.8584,56.7563,56.7563,6442.0
2023-05-18 11:40:00,61.16,61.16,61.04,61.04,8194.0,56.7285,56.7285,56.6172,56.6172,8194.0
2023-05-18 11:45:00,61.05,61.16,61.04,61.11,15192.0,56.6265,56.7285,56.6172,56.6821,15192.0
2023-05-18 11:50:00,61.13,61.17,61.09,61.12,22196.0,56.7007,56.7378,56.6636,56.6914,22196.0
2023-05-18 11:55:00,61.12,61.13,60.96,61.0,20100.0,56.6914,56.7007,56.543,56.5801,20100.0
2023-05-18 12:00:00,60.99,61.01,60.83,60.85,8085.0,56.5708,56.5894,56.4224,56.441,8085.0
2023-05-18 12:05:00,60.84,60.9,60.76,60.86,21522.0,56.4317,56.4874,56.3575,56.4502,21522.0
2023-05-18 12:10:00,60.86,61.05,60.85,60.99,18731.0,56.4502,56.6265,56.441,56.5708,18731.0
2023-05-18 12:15:00,60.95,61.12,60.93,61.1,11196.0,56.5337,56.6914,56.5152,56.6729,11196.0
2023-05-18 12:20:00,61.09,61.13,61.06,61.12,9480.0,56.6636,56.7007,56.6358,56.6914,9480.0
2023-05-18 12:25:00,61.12,61.13,60.93,60.93,10284.0,56.6914,56.7007,56.5152,56.5152,10284.0
2023-05-18 12:30:00,60.93,61.01,60.92,60.95,8474.0,56.5152,56.5894,56.5059,56.5337,8474.0
2023-05-18 12:35:00,60.93,60.99,60.91,60.94,8199.0,56.5152,56.5708,56.4966,56.5245,8199.0
2023-05-18 12:40:00,60.95,61.1,60.95,61.09,9740.0,56.5337,56.6729,56.5337,56.6636,9740.0
2023-05-18 12:45:00,61.09,61.12,61.03,61.05,5257.0,56.6636,56.6914,56.6079,56.6265,5257.0
2023-05-18 12:50:00,61.04,61.04,60.96,60.96,4825.0,56.6172,56.6172,56.543,56.543,4825.0
2023-05-18 12:55:00,60.95,61.08,60.93,61.08,10090.0,56.5337,56.6543,56.5152,56.6543,10090.0
2023-05-18 13:00:00,61.07,61.11,61.04,61.09,5523.0,56.645,56.6821,56.6172,56.6636,5523.0
2023-05-18 13:05:00,61.09,61.13,61.06,61.12,6417.0,56.6636,56.7007,56.6358,56.6914,6417.0
2023-05-18 13:10:00,61.12,61.19,61.11,61.13,5520.0,56.6914,56.7563,56.6821,56.7007,5520.0
2023-05-18 13:15:00,61.15,61.2,61.15,61.17,6128.0,56.7192,56.7656,56.7192,56.7378,6128.0
2023-05-18 13:20:00,61.19,61.19,61.14,61.15,4909.0,56.7563,56.7563,56.71,56.7192,4909.0
2023-05-18 13:25:00,61.15,61.23,61.09,61.09,20104.0,56.7192,56.7934,56.6636,56.6636,20104.0
2023-05-18 13:30:00,61.08,61.14,61.05,61.11,6879.0,56.6543,56.71,56.6265,56.6821,6879.0
2023-05-18 13:35:00,61.11,61.11,61.02,61.05,9457.0,56.6821,56.6821,56.5987,56.6265,9457.0
2023-05-18 13:40:00,61.02,61.02,60.98,61.01,5478.0,56.5987,56.5987,56.5616,56.5894,5478.0
2023-05-18 13:45:00,61.0,61.02,60.96,61.02,7265.0,56.5801,56.5987,56.543,56.5987,7265.0
2023-05-18 13:50:00,61.02,61.11,60.98,61.11,7925.0,56.5987,56.6821,56.5616,56.6821,7925.0
2023-05-18 13:55:00,61.1,61.11,61.03,61.07,5940.0,56.6729,56.6821,56.6079,56.645,5940.0
2023-05-18 14:00:00,61.09,61.13,61.03,61.03,7163.0,56.6636,56.7007,56.6079,56.6079,7163.0
2023-05-18 14:05:00,61.03,61.03,60.95,60.96,8754.0,56.6079,56.6079,56.5337,56.543,8754.0
2023-05-18 14:10:00,60.97,61.0,60.93,60.94,6767.0,56.5523,56.5801,56.5152,56.5245,6767.0
2023-05-18 14:15:00,60.94,61.05,60.94,61.02,8696.0,56.5245,56.6265,56.5245,56.5987,8696.0
2023-05-18 14:20:00,61.02,61.1,61.01,61.09,6441.0,56.5987,56.6729,56.5894,56.6636,6441.0
2023-05-18 14:25:00,61.09,61.13,61.08,61.1,4767.0,56.6636,56.7007,56.6543,56.6729,4767.0
2023-05-18 14:30:00,61.11,61.11,61.04,61.05,9991.0,56.6821,56.6821,56.6172,56.6265,9991.0
2023-05-18 14:35:00,61.05,61.09,61.02,61.04,8513.0,56.6265,56.6636,56.5987,56.6172,8513.0
2023-05-18 14:40:00,61.05,61.05,60.98,61.0,6119.0,56.6265,56.6265,56.5616,56.5801,6119.0
2023-05-18 14:45:00,60.98,61.05,60.98,61.04,7679.0,56.5616,56.6265,56.5616,56.6172,7679.0
2023-05-18 14:50:00,61.04,61.05,61.02,61.04,7271.0,56.6172,56.6265,56.5987,56.6172,7271.0
2023-05-18 14:55:00,61.05,61.06,60.99,60.99,13784.0,56.6265,56.6358,56.5708,56.5708,13784.0
2023-05-18 15:00:00,61.0,61.08,60.99,61.03,11565.0,56.5801,56.6543,56.5708,56.6079,11565.0
2023-05-18 15:05:00,61.02,61.03,60.97,60.99,11165.0,56.5987,56.6079,56.5523,56.5708,11165.0
2023-05-18 15:10:00,60.99,61.06,60.99,61.03,10990.0,56.5708,56.6358,56.5708,56.6079,10990.0
2023-05-18 15:15:00,61.03,61.07,61.02,61.07,13886.0,56.6079,56.645,56.5987,56.645,13886.0
2023-05-18 15:20:00,61.07,61.07,60.95,60.97,12940.0,56.645,56.645,56.5337,56.5523,12940.0
2023-05-18 15:25:00,60.97,61.05,60.96,61.05,48479.0,56.5523,56.6265,56.543,56.6265,48479.0
2023-05-18 15:30:00,61.05,61.09,61.04,61.08,22016.0,56.6265,56.6636,56.6172,56.6543,22016.0
2023-05-18 15:35:00,61.08,61.12,61.04,61.12,22589.0,56.6543,56.6914,56.6172,56.6914,22589.0
2023-05-18 15:40:00,61.12,61.27,61.1,61.26,28823.0,56.6914,56.8305,56.6729,56.8213,28823.0
2023-05-18 15:45:00,61.27,61.36,61.26,61.36,38377.0,56.8305,56.914,56.8213,56.914,38377.0
2023-05-18 15:50:00,61.36,61.47,61.36,61.42,86584.0,56.914,57.0161,56.914,56.9697,86584.0
2023-05-18 15:55:00,61.42,61.45,61.32,61.42,218559.0,56.9697,56.9975,56.8769,56.9697,218559.0
2023-05-19 09:30:00,61.74,61.79,61.64,61.64,60681.0,57.2665,57.3129,57.1737,57.1737,60681.0
2023-05-19 09:35:00,61.75,61.83,61.7,61.72,5965.0,57.2758,57.35,57.2294,57.2479,5965.0
2023-05-19 09:40:00,61.72,61.91,61.66,61.9,8743.0,57.2479,57.4242,57.1923,57.4149,8743.0
2023-05-19 09:45:00,61.89,61.95,61.81,61.9,11385.0,57.4056,57.4613,57.3314,57.4149,11385.0
2023-05-19 09:50:00,61.87,62.12,61.85,62.06,10722.0,57.3871,57.619,57.3685,57.5633,10722.0
2023-05-19 09:55:00,62.09,62.1,61.98,61.99,6344.0,57.5911,57.6004,57.4891,57.4984,6344.0
2023-05-19 10:00:00,61.99,62.15,61.99,62.14,14868.0,57.4984,57.6468,57.4984,57.6375,14868.0
2023-05-19 10:05:00,62.13,62.28,62.08,62.23,13989.0,57.6282,57.7674,57.5819,57.721,13989.0
2023-05-19 10:10:00,62.24,62.36,62.2,62.28,11305.0,57.7303,57.8416,57.6932,57.7674,11305.0
2023-05-19 10:15:00,62.27,62.29,62.17,62.17,11685.0,57.7581,57.7766,57.6653,57.6653,11685.0
2023-05-19 10:20:00,62.18,62.18,62.12,62.16,6958.0,57.6746,57.6746,57.619,57.6561,6958.0
2023-05-19 10:25:00,62.17,62.2,62.1,62.14,8600.0,57.6653,57.6932,57.6004,57.6375,8600.0
2023-05-19 10:30:00,62.13,62.13,62.07,62.12,13903.0,57.6282,57.6282,57.5726,57.619,13903.0
2023-05-19 10:35:00,62.13,62.15,62.08,62.11,11149.0,57.6282,57.6468,57.5819,57.6097,11149.0
2023-05-19 10:40:00,62.11,62.11,62.0,62.02,14540.0,57.6097,57.6097,57.5076,57.5262,14540.0
2023-05-19 10:45:00,62.02,62.05,61.92,61.93,7652.0,57.5262,57.554,57.4334,57.4427,7652.0
2023-05-19 10:50:00,61.92,62.0,61.9,61.9,13488.0,57.4334,57.5076,57.4149,57.4149,13488.0
2023-05-19 10:55:00,61.9,61.9,61.78,61.82,8517.0,57.4149,57.4149,57.3036,57.3407,8517.0
2023-05-19 11:00:00,61.82,61.97,61.82,61.95,9150.0,57.3407,57.4798,57.3407,57.4613,9150.0
2023-05-19 11:05:00,61.95,61.99,61.83,61.84,6806.0,57.4613,57.4984,57.35,57.3592,6806.0
2023-05-19 11:10:00,61.86,62.0,61.86,61.95,11264.0,57.3778,57.5076,57.3778,57.4613,11264.0
2023-05-19 11:15:00,61.97,61.97,61.83,61.89,13139.0,57.4798,57.4798,57.35,57.4056,13139.0
2023-05-19 11:20:00,61.88,61.98,61.86,61.88,12426.0,57.3963,57.4891,57.3778,57.3963,12426.0
2023-05-19 11:25:00,61.89,61.92,61.75,61.75,9579.0,57.4056,57.4334,57.2758,57.2758,9579.0
2023-05-19 11:30:00,61.73,61.75,61.64,61.73,4097.0,57.2572,57.2758,57.1737,57.2572,4097.0
2023-05-19 11:35:00,61.74,61.74,61.5,61.54,8649.0,57.2665,57.2665,57.0439,57.081,8649.0
2023-05-19 11:40:00,61.53,61.6,61.47,61.55,17984.0,57.0717,57.1366,57.0161,57.0903,17984.0
2023-05-19 11:45:00,61.54,61.65,61.54,61.61,17439.0,57.081,57.183,57.081,57.1459,17439.0
2023-05-19 11:50:00,61.62,61.62,61.55,61.55,6362.0,57.1552,57.1552,57.0903,57.0903,6362.0
2023-05-19 11:55:00,61.52,61.62,61.5,61.5,17270.0,57.0624,57.1552,57.0439,57.0439,17270.0
2023-05-19 12:00:00,61.49,61.63,61.48,61.63,11838.0,57.0346,57.1645,57.0253,57.1645,11838.0
2023-05-19 12:05:00,61.64,61.67,61.6,61.63,15295.0,57.1737,57.2016,57.1366,57.1645,15295.0
2023-05-19 12:10:00,61.63,61.66,61.55,61.64,7502.0,57.1645,57.1923,57.0903,57.1737,7502.0
2023-05-19 12:15:00,61.62,61.63,61.53,61.54,17459.0,57.1552,57.1645,57.0717,57.081,17459.0
2023-05-19 12:20:00,61.54,61.59,61.53,61.55,9396.0,57.081,57.1274,57.0717,57.0903,9396.0
2023-05-19 12:25:00,61.54,61.57,61.5,61.55,7117.0,57.081,57.1088,57.0439,57.0903,7117.0
2023-05-19 12:30:00,61.55,61.55,61.48,61.49,8620.0,57.0903,57.0903,57.0253,57.0346,8620.0
2023-05-19 12:35:00,61.5,61.55,61.48,61.54,25073.0,57.0439,57.0903,57.0253,57.081,25073.0
2023-05-19 12:40:00,61.53,61.61,61.53,61.56,5760.0,57.0717,57.1459,57.0717,57.0995,5760.0
2023-05-19 12:45:00,61.58,61.6,61.51,61.6,9031.0,57.1181,57.1366,57.0532,57.1366,9031.0
2023-05-19 12:50:00,61.6,61.64,61.59,61.62,6436.0,57.1366,57.1737,57.1274,57.1552,6436.0
2023-05-19 12:55:00,61.61,61.64,61.6,61.63,5432.0,57.1459,57.1737,57.1366,57.1645,5432.0
2023-05-19 13:00:00,61.64,61.72,61.63,61.7,6702.0,57.1737,57.2479,57.1645,57.2294,6702.0
2023-05-19 13:05:00,61.7,61.7,61.66,61.69,3188.0,57.2294,57.2294,57.1923,57.2201,3188.0
2023-05-19 13:10:00,61.68,61.68,61.63,61.65,4493.0,57.2108,57.2108,57.1645,57.183,4493.0
2023-05-19 13:15:00,61.64,61.68,61.63,61.67,2506.0,57.1737,57.2108,57.1645,57.2016,2506.0
2023-05-19 13:20:00,61.66,61.66,61.61,61.64,4449.0,57.1923,57.1923,57.1459,57.1737,4449.0
2023-05-19 13:25:00,61.63,61.63,61.57,61.59,11063.0,57.1645,57.1645,57.1088,57.1274,11063.0
2023-05-19 13:30:00,61.57,61.6,61.56,61.58,5946.0,57.1088,57.1366,57.0995,57.1181,5946.0
2023-05-19 13:35:00,61.58,61.59,61.55,61.58,8513.0,57.1181,57.1274,57.0903,57.1181,8513.0
2023-05-19 13:40:00,61.58,61.6,61.53,61.58,14552.0,57.1181,57.1366,57.0717,57.1181,14552.0
2023-05-19 13:45:00,61.57,61.63,61.54,61.57,10791.0,57.1088,57.1645,57.081,57.1088,10791.0
2023-05-19 13:50:00,61.56,61.66,61.56,61.66,6231.0,57.0995,57.1923,57.0995,57.1923,6231.0
2023-05-19 13:55:00,61.65,61.65,61.6,61.6,4535.0,57.183,57.183,57.1366,57.1366,4535.0
2023-05-19 14:00:00,61.61,61.61,61.54,61.55,6986.0,57.1459,57.1459,57.081,57.0903,6986.0
2023-05-19 14:05:00,61.54,61.61,61.54,61.6,9116.0,57.081,57.1459,57.081,57.1366,9116.0
2023-05-19 14:10:00,61.59,61.59,61.53,61.54,10816.0,57.1274,57.1274,57.0717,57.081,10816.0
2023-05-19 14:15:00,61.53,61.56,61.46,61.55,14983.0,57.0717,57.0995,57.0068,57.0903,14983.0
2023-05-19 14:20:00,61.54,61.58,61.5,61.5,20242.0,57.081,57.1181,57.0439,57.0439,20242.0
2023-05-19 14:25:00,61.5,61.51,61.43,61.43,11773.0,57.0439,57.0532,56.9789,56.9789,11773.0
2023-05-19 14:30:00,61.43,61.5,61.41,61.48,7774.0,56.9789,57.0439,56.9604,57.0253,7774.0
2023-05-19 14:35:00,61.49,61.56,61.47,61.54,8638.0,57.0346,57.0995,57.0161,57.081,8638.0
2023-05-19 14:40:00,61.54,61.56,61.5,61.56,5666.0,57.081,57.0995,57.0439,57.0995,5666.0
2023-05-19 14:45:00,61.56,61.58,61.53,61.56,5588.0,57.0995,57.1181,57.0717,57.0995,5588.0
2023-05-19 14:50:00,61.57,61.67,61.57,61.66,5836.0,57.1088,57.2016,57.1088,57.1923,5836.0
2023-05-19 14:55:00,61.67,61.72,61.67,61.72,6193.0,57.2016,57.2479,57.2016,57.2479,6193.0
2023-05-19 15:00:00,61.72,61.73,61.67,61.68,7798.0,57.2479,57.2572,57.2016,57.2108,7798.0
2023-05-19 15:05:00,61.69,61.69,61.63,61.66,7260.0,57.2201,57.2201,57.1645,57.1923,7260.0
2023-05-19 15:10:00,61.67,61.71,61.66,61.68,8835.0,57.2016,57.2387,57.1923,57.2108,8835.0
2023-05-19 15:15:00,61.68,61.69,61.63,61.63,8075.0,57.2108,57.2201,57.1645,57.1645,8075.0
2023-05-19 15:20:00,61.63,61.66,61.58,61.65,7309.0,57.1645,57.1923,57.1181,57.183,7309.0
2023-05-19 15:25:00,61.64,61.65,61.58,61.58,22835.0,57.1737,57.183,57.1181,57.1181,22835.0
2023-05-19 15:30:00,61.57,61.59,61.53,61.56,7343.0,57.1088,57.1274,57.0717,57.0995,7343.0
2023-05-19 15:35:00,61.57,61.65,61.56,61.64,12292.0,57.1088,57.183,57.0995,57.1737,12292.0
2023-05-19 15:40:00,61.63,61.66,61.61,61.66,13669.0,57.1645,57.1923,57.1459,57.1923,13669.0
2023-05-19 15:45:00,61.66,61.68,61.58,61.64,24047.0,57.1923,57.2108,57.1181,57.1737,24047.0
2023-05-19 15:50:00,61.63,61.7,61.52,61.7,46590.0,57.1645,57.2294,57.0624,57.2294,46590.0
2023-05-19 15:55:00,61.71,61.73,61.57,61.58,155496.0,57.2387,57.2572,57.1088,57.1181,155496.0
2023-05-22 09:30:00,61.58,62.11,61.58,62.11,26532.0,57.1181,57.6097,57.1181,57.6097,26532.0
2023-05-22 09:35:00,62.09,62.27,62.07,62.18,11331.0,57.5911,57.7581,57.5726,57.6746,11331.0
2023-05-22 09:40:00,62.17,62.21,61.95,62.01,16431.0,57.6653,57.7024,57.4613,57.5169,16431.0
2023-05-22 09:45:00,61.98,62.11,61.95,61.96,28426.0,57.4891,57.6097,57.4613,57.4705,28426.0
2023-05-22 09:50:00,61.97,61.97,61.67,61.74,12087.0,57.4798,57.4798,57.2016,57.2665,12087.0
2023-05-22 09:55:00,61.75,61.86,61.74,61.83,23318.0,57.2758,57.3778,57.2665,57.35,23318.0
2023-05-22 10:00:00,61.8,61.87,61.71,61.76,17964.0,57.3221,57.3871,57.2387,57.285,17964.0
2023-05-22 10:05:00,61.75,61.87,61.74,61.79,42534.0,57.2758,57.3871,57.2665,57.3129,42534.0
2023-05-22 10:10:00,61.78,62.0,61.78,61.99,22212.0,57.3036,57.5076,57.3036,57.4984,22212.0
2023-05-22 10:15:00,61.98,62.0,61.91,61.92,10774.0,57.4891,57.5076,57.4242,57.4334,10774.0
2023-05-22 10:20:00,61.93,62.08,61.93,62.07,9753.0,57.4427,57.5819,57.4427,57.5726,9753.0
2023-05-22 10:25:00,62.07,62.18,62.02,62.17,13514.0,57.5726,57.6746,57.5262,57.6653,13514.0
2023-05-22 10:30:00,62.18,62.21,62.02,62.02,8952.0,57.6746,57.7024,57.5262,57.5262,8952.0
2023-05-22 10:35:00,62.0,62.02,61.91,61.94,5710.0,57.5076,57.5262,57.4242,57.452,5710.0
2023-05-22 10:40:00,61.94,61.95,61.89,61.89,5784.0,57.452,57.4613,57.4056,57.4056,5784.0
2023-05-22 10:45:00,61.92,61.96,61.84,61.84,6386.0,57.4334,57.4705,57.3592,57.3592,6386.0
2023-05-22 10:50:00,61.84,61.85,61.79,61.82,9765.0,57.3592,57.3685,57.3129,57.3407,9765.0
2023-05-22 10:55:00,61.81,61.86,61.76,61.85,11753.0,57.3314,57.3778,57.285,57.3685,11753.0
2023-05-22 11:00:00,61.88,62.0,61.88,62.0,5136.0,57.3963,57.5076,57.3963,57.5076,5136.0
2023-05-22 11:05:00,61.99,62.09,61.99,62.03,5384.0,57.4984,57.5911,57.4984,57.5355,5384.0
2023-05-22 11:10:00,62.02,62.07,62.0,62.01,6215.0,57.5262,57.5726,57.5076,57.5169,6215.0
2023-05-22 11:15:00,62.01,62.04,61.97,61.97,5291.0,57.5169,57.5447,57.4798,57.4798,5291.0
2023-05-22 11:20:00,61.97,61.98,61.92,61.93,4187.0,57.4798,57.4891,57.4334,57.4427,4187.0
2023-05-22 11:25:00,61.93,61.93,61.87,61.89,4444.0,57.4427,57.4427,57.3871,57.4056,4444.0
2023-05-22 11:30:00,61.9,61.99,61.9,61.98,5413.0,57.4149,57.4984,57.4149,57.4891,5413.0
2023-05-22 11:35:00,61.97,62.02,61.97,62.0,3369.0,57.4798,57.5262,57.4798,57.5076,3369.0
2023-05-22 11:40:00,62.01,62.01,61.92,61.94,5745.0,57.5169,57.5169,57.4334,57.452,5745.0
2023-05-22 11:45:00,61.94,61.94,61.9,61.92,8538.0,57.452,57.452,57.4149,57.4334,8538.0
2023-05-22 11:50:00,61.91,62.0,61.9,61.99,4376.0,57.4242,57.5076,57.4149,57.4984,4376.0
2023-05-22 11:55:00,61.98,62.05,61.98,62.03,5120.0,57.4891,57.554,57.4891,57.5355,5120.0
2023-05-22 12:00:00,62.04,62.08,62.03,62.04,6589.0,57.5447,57.5819,57.5355,57.5447,6589.0
2023-05-22 12:05:00,62.04,62.04,61.96,61.97,3701.0,57.5447,57.5447,57.4705,57.4798,3701.0
2023-05-22 12:10:00,61.96,61.98,61.94,61.98,5314.0,57.4705,57.4891,57.452,57.4891,5314.0
2023-05-22 12:15:00,61.98,61.99,61.95,61.98,4831.0,57.4891,57.4984,57.4613,57.4891,4831.0
2023-05-22 12:20:00,61.98,62.05,61.97,62.0,4351.0,57.4891,57.554,57.4798,57.5076,4351.0
2023-05-22 12:25:00,62.02,62.05,61.98,62.05,6801.0,57.5262,57.554,57.4891,57.554,6801.0
2023-05-22 12:30:00,62.05,62.13,62.05,62.12,5171.0,57.554,57.6282,57.554,57.619,5171.0
2023-05-22 12:35:00,62.12,62.12,62.04,62.05,6148.0,57.619,57.619,57.5447,57.554,6148.0
2023-05-22 12:40:00,62.04,62.06,62.03,62.04,6922.0,57.5447,57.5633,57.5355,57.5447,6922.0
2023-05-22 12:45:00,62.05,62.05,62.0,62.02,5354.0,57.554,57.554,57.5076,57.5262,5354.0
2023-05-22 12:50:00,62.03,62.06,62.02,62.05,4343.0,57.5355,57.5633,57.5262,57.554,4343.0
2023-05-22 12:55:00,62.05,62.09,62.05,62.09,5375.0,57.554,57.5911,57.554,57.5911,5375.0
2023-05-22 13:00:00,62.09,62.16,62.08,62.13,8427.0,57.5911,57.6561,57.5819,57.6282,8427.0
2023-05-22 13:05:00,62.11,62.12,62.06,62.09,6028.0,57.6097,57.619,57.5633,57.5911,6028.0
2023-05-22 13:10:00,62.12,62.12,62.0,62.03,22964.0,57.619,57.619,57.5076,57.5355,22964.0
2023-05-22 13:15:00,61.99,62.08,61.96,62.08,3300.0,57.4984,57.5819,57.4705,57.5819,3300.0
2023-05-22 13:20:00,62.07,62.14,62.07,62.13,4138.0,57.5726,57.6375,57.5726,57.6282,4138.0
2023-05-22 13:25:00,62.12,62.16,62.12,62.16,4810.0,57.619,57.6561,57.619,57.6561,4810.0
2023-05-22 13:30:00,62.14,62.16,62.14,62.14,8731.0,57.6375,57.6561,57.6375,57.6375,8731.0
2023-05-22 13:35:00,62.15,62.23,62.15,62.22,6129.0,57.6468,57.721,57.6468,57.7117,6129.0
2023-05-22 13:40:00,62.22,62.22,62.16,62.2,9374.0,57.7117,57.7117,57.6561,57.6932,9374.0
2023-05-22 13:45:00,62.22,62.24,62.19,62.22,32063.0,57.7117,57.7303,57.6839,57.7117,32063.0
2023-05-22 13:50:00,62.2,62.2,62.14,62.15,6299.0,57.6932,57.6932,57.6375,57.6468,6299.0
2023-05-22 13:55:00,62.12,62.16,62.11,62.14,7024.0,57.619,57.6561,57.6097,57.6375,7024.0
2023-05-22 14:00:00,62.13,62.17,62.12,62.16,8952.0,57.6282,57.6653,57.619,57.6561,8952.0
2023-05-22 14:05:00,62.16,62.3,62.16,62.29,5937.0,57.6561,57.7859,57.6561,57.7766,5937.0
2023-05-22 14:10:00,62.29,62.3,62.25,62.28,7423.0,57.7766,57.7859,57.7395,57.7674,7423.0
2023-05-22 14:15:00,62.27,62.3,62.24,62.26,7802.0,57.7581,57.7859,57.7303,57.7488,7802.0
2023-05-22 14:20:00,62.27,62.27,62.17,62.18,8110.0,57.7581,57.7581,57.6653,57.6746,8110.0
2023-05-22 14:25:00,62.19,62.25,62.19,62.24,6662.0,57.6839,57.7395,57.6839,57.7303,6662.0
2023-05-22 14:30:00,62.24,62.24,62.21,62.24,7443.0,57.7303,57.7303,57.7024,57.7303,7443.0
2023-05-22 14:35:00,62.24,62.25,62.21,62.24,6840.0,57.7303,57.7395,57.7024,57.7303,6840.0
2023-05-22 14:40:00,62.25,62.29,62.23,62.29,9009.0,57.7395,57.7766,57.721,57.7766,9009.0
2023-05-22 14:45:00,62.29,62.29,62.25,62.26,12397.0,57.7766,57.7766,57.7395,57.7488,12397.0
2023-05-22 14:50:00,62.27,62.34,62.27,62.29,9525.0,57.7581,57.823,57.7581,57.7766,9525.0
2023-05-22 14:55:00,62.29,62.33,62.23,62.33,11451.0,57.7766,57.8137,57.721,57.8137,11451.0
2023-05-22 15:00:00,62.32,62.41,62.32,62.35,11929.0,57.8045,57.8879,57.8045,57.8323,11929.0
2023-05-22 15:05:00,62.34,62.36,62.32,62.34,11341.0,57.823,57.8416,57.8045,57.823,11341.0
2023-05-22 15:10:00,62.33,62.34,62.28,62.3,15523.0,57.8137,57.823,57.7674,57.7859,15523.0
2023-05-22 15:15:00,62.31,62.35,62.28,62.35,19691.0,57.7952,57.8323,57.7674,57.8323,19691.0
2023-05-22 15:20:00,62.34,62.35,62.27,62.28,17083.0,57.823,57.8323,57.7581,57.7674,17083.0
2023-05-22 15:25:00,62.28,62.32,62.25,62.28,29634.0,57.7674,57.8045,57.7395,57.7674,29634.0
2023-05-22 15:30:00,62.27,62.32,62.27,62.32,27456.0,57.7581,57.8045,57.7581,57.8045,27456.0
2023-05-22 15:35:00,62.31,62.32,62.25,62.28,33499.0,57.7952,57.8045,57.7395,57.7674,33499.0
2023-05-22 15:40:00,62.28,62.28,62.12,62.15,50952.0,57.7674,57.7674,57.619,57.6468,50952.0
2023-05-22 15:45:00,62.14,62.25,62.13,62.23,20703.0,57.6375,57.7395,57.6282,57.721,20703.0
2023-05-22 15:50:00,62.23,62.26,62.16,62.21,74054.0,57.721,57.7488,57.6561,57.7024,74054.0
2023-05-22 15:55:00,62.22,62.27,62.19,62.24,218930.0,57.7117,57.7581,57.6839,57.7303,218930.0
2023-05-23 09:30:00,62.17,62.17,61.92,62.09,22128.0,57.6653,57.6653,57.4334,57.5911,22128.0
2023-05-23 09:35:00,62.13,62.3,62.07,62.25,8782.0,57.6282,57.7859,57.5726,57.7395,8782.0
2023-05-23 09:40:00,62.22,62.25,62.17,62.19,6118.0,57.7117,57.7395,57.6653,57.6839,6118.0
2023-05-23 09:45:00,62.2,62.33,62.18,62.33,17305.0,57.6932,57.8137,57.6746,57.8137,17305.0
2023-05-23 09:50:00,62.34,62.47,62.34,62.47,5426.0,57.823,57.9436,57.823,57.9436,5426.0
2023-05-23 09:55:00,62.45,62.45,62.2,62.26,5697.0,57.925,57.925,57.6932,57.7488,5697.0
2023-05-23 10:00:00,62.28,62.38,62.28,62.36,8431.0,57.7674,57.8601,57.7674,57.8416,8431.0
2023-05-23 10:05:00,62.37,62.41,62.32,62.37,4619.0,57.8508,57.8879,57.8045,57.8508,4619.0
2023-05-23 10:10:00,62.36,62.4,62.24,62.27,6462.0,57.8416,57.8787,57.7303,57.7581,6462.0
2023-05-23 10:15:00,62.27,62.28,62.17,62.23,4919.0,57.7581,57.7674,57.6653,57.721,4919.0
2023-05-23 10:20:00,62.23,62.25,62.11,62.13,6513.0,57.721,57.7395,57.6097,57.6282,6513.0
2023-05-23 10:25:00,62.14,62.24,62.14,62.2,5124.0,57.6375,57.7303,57.6375,57.6932,5124.0
2023-05-23 10:30:00,62.2,62.28,62.2,62.23,4160.0,57.6932,57.7674,57.6932,57.721,4160.0
2023-05-23 10:35:00,62.25,62.29,62.21,62.22,7561.0,57.7395,57.7766,57.7024,57.7117,7561.0
2023-05-23 10:40:00,62.24,62.24,62.15,62.16,7553.0,57.7303,57.7303,57.6468,57.6561,7553.0
2023-05-23 10:45:00,62.14,62.18,62.11,62.13,16644.0,57.6375,57.6746,57.6097,57.6282,16644.0
2023-05-23 10:50:00,62.11,62.11,62.04,62.06,10700.0,57.6097,57.6097,57.5447,57.5633,10700.0
2023-05-23 10:55:00,62.05,62.05,61.96,62.02,9430.0,57.554,57.554,57.4705,57.5262,9430.0
2023-05-23 11:00:00,62.02,62.2,62.02,62.18,8389.0,57.5262,57.6932,57.5262,57.6746,8389.0
2023-05-23 11:05:00,62.17,62.24,62.17,62.2,6254.0,57.6653,57.7303,57.6653,57.6932,6254.0
2023-05-23 11:10:00,62.22,62.24,62.19,62.2,6734.0,57.7117,57.7303,57.6839,57.6932,6734.0
2023-05-23 11:15:00,62.19,62.23,62.13,62.13,8346.0,57.6839,57.721,57.6282,57.6282,8346.0
2023-05-23 11:20:00,62.11,62.16,62.11,62.13,10118.0,57.6097,57.6561,57.6097,57.6282,10118.0
2023-05-23 11:25:00,62.13,62.13,62.1,62.12,6405.0,57.6282,57.6282,57.6004,57.619,6405.0
2023-05-23 11:30:00,62.12,62.14,62.11,62.13,4497.0,57.619,57.6375,57.6097,57.6282,4497.0
2023-05-23 11:35:00,62.12,62.22,62.11,62.22,5751.0,57.619,57.7117,57.6097,57.7117,5751.0
2023-05-23 11:40:00,62.23,62.25,62.2,62.25,9110.0,57.721,57.7395,57.6932,57.7395,9110.0
2023-05-23 11:45:00,62.24,62.36,62.21,62.34,20734.0,57.7303,57.8416,57.7024,57.823,20734.0
2023-05-23 11:50:00,62.33,62.43,62.33,62.38,11750.0,57.8137,57.9065,57.8137,57.8601,11750.0
2023-05-23 11:55:00,62.36,62.36,62.18,62.18,5518.0,57.8416,57.8416,57.6746,57.6746,5518.0
2023-05-23 12:00:00,62.18,62.22,62.17,62.22,9819.0,57.6746,57.7117,57.6653,57.7117,9819.0
2023-05-23 12:05:00,62.21,62.21,62.14,62.14,10864.0,57.7024,57.7024,57.6375,57.6375,10864.0
2023-05-23 12:10:00,62.13,62.16,62.13,62.14,6200.0,57.6282,57.6561,57.6282,57.6375,6200.0
2023-05-23 12:15:00,62.14,62.15,62.08,62.09,10355.0,57.6375,57.6468,57.5819,57.5911,10355.0
2023-05-23 12:20:00,62.09,62.1,62.06,62.09,8664.0,57.5911,57.6004,57.5633,57.5911,8664.0
2023-05-23 12:25:00,62.05,62.12,62.02,62.11,7184.0,57.554,57.619,57.5262,57.6097,7184.0
2023-05-23 12:30:00,62.12,62.16,62.12,62.13,4473.0,57.619,57.6561,57.619,57.6282,4473.0
2023-05-23 12:35:00,62.13,62.16,62.04,62.06,11856.0,57.6282,57.6561,57.5447,57.5633,11856.0
2023-05-23 12:40:00,62.07,62.1,62.03,62.07,12362.0,57.5726,57.6004,57.5355,57.5726,12362.0
2023-05-23 12:45:00,62.07,62.17,62.07,62.16,4509.0,57.5726,57.6653,57.5726,57.6561,4509.0
2023-05-23 12:50:00,62.15,62.17,62.13,62.15,5504.0,57.6468,57.6653,57.6282,57.6468,5504.0
2023-05-23 12:55:00,62.17,62.19,62.12,62.12,8398.0,57.6653,57.6839,57.619,57.619,8398.0
2023-05-23 13:00:00,62.14,62.16,62.04,62.05,7697.0,57.6375,57.6561,57.5447,57.554,7697.0
2023-05-23 13:05:00,62.04,62.13,62.01,62.12,6845.0,57.5447,57.6282,57.5169,57.619,6845.0
2023-05-23 13:10:00,62.09,62.11,62.07,62.08,4290.0,57.5911,57.6097,57.5726,57.5819,4290.0
2023-05-23 13:15:00,62.07,62.08,62.02,62.03,4858.0,57.5726,57.5819,57.5262,57.5355,4858.0
2023-05-23 13:20:00,62.03,62.04,61.94,61.94,7454.0,57.5355,57.5447,57.452,57.452,7454.0
2023-05-23 13:25:00,61.94,61.94,61.72,61.74,13394.0,57.452,57.452,57.2479,57.2665,13394.0
2023-05-23 13:30:00,61.72,61.73,61.63,61.69,18304.0,57.2479,57.2572,57.1645,57.2201,18304.0
2023-05-23 13:35:00,61.69,61.86,61.69,61.86,13223.0,57.2201,57.3778,57.2201,57.3778,13223.0
2023-05-23 13:40:00,61.86,61.92,61.86,61.91,7567.0,57.3778,57.4334,57.3778,57.4242,7567.0
2023-05-23 13:45:00,61.91,61.97,61.9,61.97,7031.0,57.4242,57.4798,57.4149,57.4798,7031.0
2023-05-23 13:50:00,61.98,61.98,61.88,61.88,9396.0,57.4891,57.4891,57.3963,57.3963,9396.0
2023-05-23 13:55:00,61.88,61.89,61.76,61.76,11414.0,57.3963,57.4056,57.285,57.285,11414.0
2023-05-23 14:00:00,61.77,61.82,61.75,61.82,13913.0,57.2943,57.3407,57.2758,57.3407,13913.0
2023-05-23 14:05:00,61.81,61.89,61.79,61.8,16755.0,57.3314,57.4056,57.3129,57.3221,16755.0
2023-05-23 14:10:00,61.8,61.83,61.69,61.73,10598.0,57.3221,57.35,57.2201,57.2572,10598.0
2023-05-23 14:15:00,61.74,61.79,61.73,61.78,25537.0,57.2665,57.3129,57.2572,57.3036,25537.0
2023-05-23 14:20:00,61.77,61.77,61.56,61.56,25862.0,57.2943,57.2943,57.0995,57.0995,25862.0
2023-05-23 14:25:00,61.56,61.67,61.53,61.64,10382.0,57.0995,57.2016,57.0717,57.1737,10382.0
2023-05-23 14:30:00,61.61,61.71,61.58,61.67,18772.0,57.1459,57.2387,57.1181,57.2016,18772.0
2023-05-23 14:35:00,61.66,61.66,61.55,61.56,10773.0,57.1923,57.1923,57.0903,57.0995,10773.0
2023-05-23 14:40:00,61.57,61.61,61.54,61.54,14747.0,57.1088,57.1459,57.081,57.081,14747.0
2023-05-23 14:45:00,61.55,61.59,61.52,61.55,10881.0,57.0903,57.1274,57.0624,57.0903,10881.0
2023-05-23 14:50:00,61.54,61.58,61.54,61.58,6992.0,57.081,57.1181,57.081,57.1181,6992.0
2023-05-23 14:55:00,61.58,61.6,61.52,61.52,8641.0,57.1181,57.1366,57.0624,57.0624,8641.0
2023-05-23 15:00:00,61.51,61.51,61.41,61.43,15990.0,57.0532,57.0532,56.9604,56.9789,15990.0
2023-05-23 15:05:00,61.44,61.46,61.39,61.46,13866.0,56.9882,57.0068,56.9418,57.0068,13866.0
2023-05-23 15:10:00,61.5,61.58,61.49,61.58,10601.0,57.0439,57.1181,57.0346,57.1181,10601.0
2023-05-23 15:15:00,61.58,61.58,61.5,61.5,15362.0,57.1181,57.1181,57.0439,57.0439,15362.0
2023-05-23 15:20:00,61.51,61.61,61.5,61.61,12388.0,57.0532,57.1459,57.0439,57.1459,12388.0
2023-05-23 15:25:00,61.61,61.65,61.57,61.6,16514.0,57.1459,57.183,57.1088,57.1366,16514.0
2023-05-23 15:30:00,61.6,61.61,61.53,61.57,13977.0,57.1366,57.1459,57.0717,57.1088,13977.0
2023-05-23 15:35:00,61.58,61.61,61.52,61.56,17739.0,57.1181,57.1459,57.0624,57.0995,17739.0
2023-05-23 15:40:00,61.55,61.57,61.52,61.54,24243.0,57.0903,57.1088,57.0624,57.081,24243.0
2023-05-23 15:45:00,61.53,61.55,61.48,61.52,28872.0,57.0717,57.0903,57.0253,57.0624,28872.0
2023-05-23 15:50:00,61.51,61.51,61.33,61.35,65897.0,57.0532,57.0532,56.8862,56.9047,65897.0
2023-05-23 15:55:00,61.35,61.38,61.26,61.32,182508.0,56.9047,56.9326,56.8213,56.8769,182508.0
2023-05-24 09:30:00,61.26,61.43,61.23,61.27,24742.0,56.8213,56.9789,56.7934,56.8305,24742.0
2023-05-24 09:35:00,61.24,61.24,61.02,61.06,10095.0,56.8027,56.8027,56.5987,56.6358,10095.0
2023-05-24 09:40:00,61.07,61.17,61.04,61.17,7941.0,56.645,56.7378,56.6172,56.7378,7941.0
2023-05-24 09:45:00,61.18,61.32,61.01,61.02,15311.0,56.7471,56.8769,56.5894,56.5987,15311.0
2023-05-24 09:50:00,61.01,61.12,60.98,60.98,18190.0,56.5894,56.6914,56.5616,56.5616,18190.0
2023-05-24 09:55:00,60.98,61.07,60.97,61.06,14740.0,56.5616,56.645,56.5523,56.6358,14740.0
2023-05-24 10:00:00,61.06,61.23,61.05,61.21,14706.0,56.6358,56.7934,56.6265,56.7749,14706.0
2023-05-24 10:05:00,61.2,61.23,61.14,61.23,5595.0,56.7656,56.7934,56.71,56.7934,5595.0
2023-05-24 10:10:00,61.24,61.27,61.22,61.23,9315.0,56.8027,56.8305,56.7842,56.7934,9315.0
2023-05-24 10:15:00,61.24,61.24,61.12,61.12,8072.0,56.8027,56.8027,56.6914,56.6914,8072.0
2023-05-24 10:20:00,61.12,61.14,61.05,61.12,9182.0,56.6914,56.71,56.6265,56.6914,9182.0
2023-05-24 10:25:00,61.14,61.46,61.14,61.46,7076.0,56.71,57.0068,56.71,57.0068,7076.0
2023-05-24 10:30:00,61.48,61.51,61.42,61.42,10359.0,57.0253,57.0532,56.9697,56.9697,10359.0
2023-05-24 10:35:00,61.4,61.44,61.29,61.29,9235.0,56.9511,56.9882,56.8491,56.8491,9235.0
2023-05-24 10:40:00,61.31,61.31,61.25,61.25,8002.0,56.8676,56.8676,56.812,56.812,8002.0
2023-05-24 10:45:00,61.26,61.35,61.22,61.25,19025.0,56.8213,56.9047,56.7842,56.812,19025.0
2023-05-24 10:50:00,61.26,61.28,61.19,61.2,9068.0,56.8213,56.8398,56.7563,56.7656,9068.0
2023-05-24 10:55:00,61.21,61.21,61.07,61.14,5759.0,56.7749,56.7749,56.645,56.71,5759.0
2023-05-24 11:00:00,61.16,61.22,61.16,61.19,4452.0,56.7285,56.7842,56.7285,56.7563,4452.0
2023-05-24 11:05:00,61.18,61.22,61.17,61.19,15335.0,56.7471,56.7842,56.7378,56.7563,15335.0
2023-05-24 11:10:00,61.18,61.2,61.09,61.12,12191.0,56.7471,56.7656,56.6636,56.6914,12191.0
2023-05-24 11:15:00,61.13,61.18,61.13,61.15,6540.0,56.7007,56.7471,56.7007,56.7192,6540.0
2023-05-24 11:20:00,61.13,61.26,61.12,61.23,5779.0,56.7007,56.8213,56.6914,56.7934,5779.0
2023-05-24 11:25:00,61.23,61.28,61.13,61.16,9243.0,56.7934,56.8398,56.7007,56.7285,9243.0
2023-05-24 11:30:00,61.13,61.16,61.05,61.05,5802.0,56.7007,56.7285,56.6265,56.6265,5802.0
2023-05-24 11:35:00,61.06,61.09,61.03,61.09,6807.0,56.6358,56.6636,56.6079,56.6636,6807.0
2023-05-24 11:40:00,61.07,61.07,60.88,60.89,9561.0,56.645,56.645,56.4688,56.4781,9561.0
2023-05-24 11:45:00,60.9,60.97,60.9,60.9,7878.0,56.4874,56.5523,56.4874,56.4874,7878.0
2023-05-24 11:50:00,60.91,60.93,60.79,60.79,6637.0,56.4966,56.5152,56.3853,56.3853,6637.0
2023-05-24 11:55:00,60.78,60.84,60.77,60.81,6475.0,56.376,56.4317,56.3668,56.4039,6475.0
2023-05-24 12:00:00,60.83,60.91,60.82,60.89,14742.0,56.4224,56.4966,56.4131,56.4781,14742.0
2023-05-24 12:05:00,60.89,60.93,60.86,60.86,15385.0,56.4781,56.5152,56.4502,56.4502,15385.0
2023-05-24 12:10:00,60.85,60.87,60.81,60.81,14814.0,56.441,56.4595,56.4039,56.4039,14814.0
2023-05-24 12:15:00,60.82,60.84,60.79,60.83,15783.0,56.4131,56.4317,56.3853,56.4224,15783.0
2023-05-24 12:20:00,60.84,60.86,60.78,60.8,9833.0,56.4317,56.4502,56.376,56.3946,9833.0
2023-05-24 12:25:00,60.81,60.86,60.77,60.79,13816.0,56.4039,56.4502,56.3668,56.3853,13816.0
2023-05-24 12:30:00,60.8,60.91,60.79,60.9,5535.0,56.3946,56.4966,56.3853,56.4874,5535.0
2023-05-24 12:35:00,60.9,60.93,60.87,60.93,15001.0,56.4874,56.5152,56.4595,56.5152,15001.0
2023-05-24 12:40:00,60.93,60.99,60.91,60.94,30227.0,56.5152,56.5708,56.4966,56.5245,30227.0
2023-05-24 12:45:00,60.94,61.01,60.94,60.95,15211.0,56.5245,56.5894,56.5245,56.5337,15211.0
2023-05-24 12:50:00,60.95,60.99,60.94,60.95,6023.0,56.5337,56.5708,56.5245,56.5337,6023.0
2023-05-24 12:55:00,60.95,60.95,60.87,60.92,5814.0,56.5337,56.5337,56.4595,56.5059,5814.0
2023-05-24 13:00:00,60.9,60.91,60.83,60.83,12447.0,56.4874,56.4966,56.4224,56.4224,12447.0
2023-05-24 13:05:00,60.83,60.87,60.8,60.86,12016.0,56.4224,56.4595,56.3946,56.4502,12016.0
2023-05-24 13:10:00,60.87,60.9,60.85,60.86,4732.0,56.4595,56.4874,56.441,56.4502,4732.0
2023-05-24 13:15:00,60.86,60.9,60.84,60.89,6673.0,56.4502,56.4874,56.4317,56.4781,6673.0
2023-05-24 13:20:00,60.9,60.96,60.87,60.88,18294.0,56.4874,56.543,56.4595,56.4688,18294.0
2023-05-24 13:25:00,60.87,60.88,60.78,60.81,8314.0,56.4595,56.4688,56.376,56.4039,8314.0
2023-05-24 13:30:00,60.81,60.94,60.81,60.89,9388.0,56.4039,56.5245,56.4039,56.4781,9388.0
2023-05-24 13:35:00,60.89,60.89,60.84,60.88,11992.0,56.4781,56.4781,56.4317,56.4688,11992.0
2023-05-24 13:40:00,60.88,60.93,60.87,60.93,7455.0,56.4688,56.5152,56.4595,56.5152,7455.0
2023-05-24 13:45:00,60.93,60.94,60.85,60.85,11356.0,56.5152,56.5245,56.441,56.441,11356.0
2023-05-24 13:50:00,60.85,60.91,60.85,60.88,5140.0,56.441,56.4966,56.441,56.4688,5140.0
2023-05-24 13:55:00,60.88,60.9,60.87,60.88,3528.0,56.4688,56.4874,56.4595,56.4688,3528.0
2023-05-24 14:00:00,60.88,60.94,60.86,60.87,19993.0,56.4688,56.5245,56.4502,56.4595,19993.0
2023-05-24 14:05:00,60.88,60.92,60.84,60.84,9273.0,56.4688,56.5059,56.4317,56.4317,9273.0
2023-05-24 14:10:00,60.84,60.85,60.78,60.85,10448.0,56.4317,56.441,56.376,56.441,10448.0
2023-05-24 14:15:00,60.85,60.88,60.81,60.84,9427.0,56.441,56.4688,56.4039,56.4317,9427.0
2023-05-24 14:20:00,60.83,60.84,60.75,60.8,8534.0,56.4224,56.4317,56.3482,56.3946,8534.0
2023-05-24 14:25:00,60.78,60.78,60.68,60.69,8512.0,56.376,56.376,56.2833,56.2926,8512.0
2023-05-24 14:30:00,60.68,60.8,60.66,60.8,9918.0,56.2833,56.3946,56.2647,56.3946,9918.0
2023-05-24 14:35:00,60.81,60.89,60.81,60.87,16856.0,56.4039,56.4781,56.4039,56.4595,16856.0
2023-05-24 14:40:00,60.87,60.92,60.86,60.88,22012.0,56.4595,56.5059,56.4502,56.4688,22012.0
2023-05-24 14:45:00,60.88,60.91,60.87,60.9,12240.0,56.4688,56.4966,56.4595,56.4874,12240.0
2023-05-24 14:50:00,60.89,60.94,60.83,60.86,12723.0,56.4781,56.5245,56.4224,56.4502,12723.0
2023-05-24 14:55:00,60.85,60.85,60.81,60.82,4517.0,56.441,56.441,56.4039,56.4131,4517.0
2023-05-24 15:00:00,60.84,60.85,60.77,60.77,6331.0,56.4317,56.441,56.3668,56.3668,6331.0
2023-05-24 15:05:00,60.79,60.87,60.79,60.84,7352.0,56.3853,56.4595,56.3853,56.4317,7352.0
2023-05-24 15:10:00,60.84,60.84,60.8,60.82,9647.0,56.4317,56.4317,56.3946,56.4131,9647.0
2023-05-24 15:15:00,60.81,60.92,60.81,60.89,50813.0,56.4039,56.5059,56.4039,56.4781,50813.0
2023-05-24 15:20:00,60.9,60.97,60.85,60.86,30687.0,56.4874,56.5523,56.441,56.4502,30687.0
2023-05-24 15:25:00,60.87,60.94,60.87,60.9,58594.0,56.4595,56.5245,56.4595,56.4874,58594.0
2023-05-24 15:30:00,60.89,61.15,60.89,61.07,30742.0,56.4781,56.7192,56.4781,56.645,30742.0
2023-05-24 15:35:00,61.07,61.07,60.91,61.01,17789.0,56.645,56.645,56.4966,56.5894,17789.0
2023-05-24 15:40:00,61.01,61.03,60.96,60.97,14800.0,56.5894,56.6079,56.543,56.5523,14800.0
2023-05-24 15:45:00,60.97,60.97,60.85,60.89,20632.0,56.5523,56.5523,56.441,56.4781,20632.0
2023-05-24 15:50:00,60.88,60.88,60.77,60.85,33441.0,56.4688,56.4688,56.3668,56.441,33441.0
2023-05-24 15:55:00,60.84,60.89,60.76,60.8,111697.0,56.4317,56.4781,56.3575,56.3946,111697.0
2023-05-25 09:30:00,60.65,60.67,60.31,60.39,18529.0,56.2555,56.274,55.9401,56.0143,18529.0
2023-05-25 09:35:00,60.3,60.34,59.94,60.12,15831.0,55.9308,55.9679,55.5969,55.7639,15831.0
2023-05-25 09:40:00,60.08,60.19,60.06,60.18,12673.0,55.7268,55.8288,55.7082,55.8195,12673.0
2023-05-25 09:45:00,60.22,60.28,59.84,59.91,29537.0,55.8566,55.9123,55.5042,55.5691,29537.0
2023-05-25 09:50:00,59.91,59.94,59.72,59.82,11303.0,55.5691,55.5969,55.3929,55.4856,11303.0
2023-05-25 09:55:00,59.85,60.04,59.82,60.02,11394.0,55.5134,55.6897,55.4856,55.6711,11394.0
2023-05-25 10:00:00,60.04,60.11,60.02,60.08,7969.0,55.6897,55.7546,55.6711,55.7268,7969.0
2023-05-25 10:05:00,60.1,60.18,60.04,60.08,14721.0,55.7453,55.8195,55.6897,55.7268,14721.0
2023-05-25 10:10:00,60.07,60.21,60.06,60.13,10333.0,55.7175,55.8473,55.7082,55.7731,10333.0
2023-05-25 10:15:00,60.13,60.26,60.05,60.19,10071.0,55.7731,55.8937,55.6989,55.8288,10071.0
2023-05-25 10:20:00,60.22,60.29,60.18,60.29,5722.0,55.8566,55.9215,55.8195,55.9215,5722.0
2023-05-25 10:25:00,60.3,60.31,60.22,60.22,7681.0,55.9308,55.9401,55.8566,55.8566,7681.0
2023-05-25 10:30:00,60.22,60.22,60.13,60.18,7535.0,55.8566,55.8566,55.7731,55.8195,7535.0
2023-05-25 10:35:00,60.17,60.17,60.07,60.12,12152.0,55.8102,55.8102,55.7175,55.7639,12152.0
2023-05-25 10:40:00,60.14,60.21,60.14,60.15,7369.0,55.7824,55.8473,55.7824,55.7917,7369.0
2023-05-25 10:45:00,60.16,60.19,59.97,59.98,12325.0,55.801,55.8288,55.6247,55.634,12325.0
2023-05-25 10:50:00,59.99,60.03,59.9,59.91,10117.0,55.6433,55.6804,55.5598,55.5691,10117.0
2023-05-25 10:55:00,59.91,59.92,59.76,59.87,11289.0,55.5691,55.5784,55.43,55.532,11289.0
2023-05-25 11:00:00,59.88,59.95,59.88,59.93,11715.0,55.5413,55.6062,55.5413,55.5876,11715.0
2023-05-25 11:05:00,59.94,60.0,59.93,59.98,9129.0,55.5969,55.6526,55.5876,55.634,9129.0
2023-05-25 11:10:00,59.98,60.01,59.9,59.9,13567.0,55.634,55.6618,55.5598,55.5598,13567.0
2023-05-25 11:15:00,59.91,59.93,59.72,59.72,24065.0,55.5691,55.5876,55.3929,55.3929,24065.0
2023-05-25 11:20:00,59.75,59.79,59.69,59.79,12192.0,55.4207,55.4578,55.365,55.4578,12192.0
2023-05-25 11:25:00,59.79,59.85,59.75,59.83,10966.0,55.4578,55.5134,55.4207,55.4949,10966.0
2023-05-25 11:30:00,59.85,59.9,59.83,59.83,7139.0,55.5134,55.5598,55.4949,55.4949,7139.0
2023-05-25 11:35:00,59.83,59.87,59.74,59.76,11696.0,55.4949,55.532,55.4114,55.43,11696.0
2023-05-25 11:40:00,59.76,59.82,59.71,59.79,9768.0,55.43,55.4856,55.3836,55.4578,9768.0
2023-05-25 11:45:00,59.76,59.77,59.71,59.76,7036.0,55.43,55.4392,55.3836,55.43,7036.0
2023-05-25 11:50:00,59.75,59.77,59.57,59.58,16594.0,55.4207,55.4392,55.2537,55.263,16594.0
2023-05-25 11:55:00,59.59,59.69,59.58,59.69,5963.0,55.2723,55.365,55.263,55.365,5963.0
2023-05-25 12:00:00,59.72,59.79,59.71,59.79,5336.0,55.3929,55.4578,55.3836,55.4578,5336.0
2023-05-25 12:05:00,59.81,59.87,59.77,59.87,10274.0,55.4763,55.532,55.4392,55.532,10274.0
2023-05-25 12:10:00,59.88,59.97,59.88,59.94,5739.0,55.5413,55.6247,55.5413,55.5969,5739.0
2023-05-25 12:15:00,59.94,59.95,59.9,59.92,9168.0,55.5969,55.6062,55.5598,55.5784,9168.0
2023-05-25 12:20:00,59.92,59.93,59.7,59.72,16036.0,55.5784,55.5876,55.3743,55.3929,16036.0
2023-05-25 12:25:00,59.7,59.72,59.59,59.59,8624.0,55.3743,55.3929,55.2723,55.2723,8624.0
2023-05-25 12:30:00,59.6,59.63,59.56,59.63,11509.0,55.2815,55.3094,55.2444,55.3094,11509.0
2023-05-25 12:35:00,59.65,59.77,59.65,59.76,6101.0,55.3279,55.4392,55.3279,55.43,6101.0
2023-05-25 12:40:00,59.77,59.83,59.76,59.83,6424.0,55.4392,55.4949,55.43,55.4949,6424.0
2023-05-25 12:45:00,59.82,59.88,59.8,59.87,5671.0,55.4856,55.5413,55.4671,55.532,5671.0
2023-05-25 12:50:00,59.86,59.86,59.78,59.79,6568.0,55.5227,55.5227,55.4485,55.4578,6568.0
2023-05-25 12:55:00,59.78,59.84,59.75,59.77,8180.0,55.4485,55.5042,55.4207,55.4392,8180.0
2023-05-25 13:00:00,59.79,59.81,59.76,59.81,5158.0,55.4578,55.4763,55.43,55.4763,5158.0
2023-05-25 13:05:00,59.82,59.9,59.79,59.87,4110.0,55.4856,55.5598,55.4578,55.532,4110.0
2023-05-25 13:10:00,59.86,59.91,59.84,59.91,3911.0,55.5227,55.5691,55.5042,55.5691,3911.0
2023-05-25 13:15:00,59.91,60.02,59.91,59.96,6536.0,55.5691,55.6711,55.5691,55.6155,6536.0
2023-05-25 13:20:00,59.96,60.01,59.94,60.01,6567.0,55.6155,55.6618,55.5969,55.6618,6567.0
2023-05-25 13:25:00,60.02,60.1,60.01,60.07,8684.0,55.6711,55.7453,55.6618,55.7175,8684.0
2023-05-25 13:30:00,60.1,60.13,60.04,60.05,11352.0,55.7453,55.7731,55.6897,55.6989,11352.0
2023-05-25 13:35:00,60.06,60.06,59.99,60.05,4715.0,55.7082,55.7082,55.6433,55.6989,4715.0
2023-05-25 13:40:00,60.05,60.08,60.02,60.04,7088.0,55.6989,55.7268,55.6711,55.6897,7088.0
2023-05-25 13:45:00,60.04,60.05,60.0,60.02,6101.0,55.6897,55.6989,55.6526,55.6711,6101.0
2023-05-25 13:50:00,60.01,60.04,59.99,60.0,8820.0,55.6618,55.6897,55.6433,55.6526,8820.0
2023-05-25 13:55:00,60.0,60.11,60.0,60.1,7804.0,55.6526,55.7546,55.6526,55.7453,7804.0
2023-05-25 14:00:00,60.12,60.27,60.1,60.13,15352.0,55.7639,55.903,55.7453,55.7731,15352.0
2023-05-25 14:05:00,60.19,60.19,60.08,60.09,8522.0,55.8288,55.8288,55.7268,55.736,8522.0
2023-05-25 14:10:00,60.09,60.14,60.05,60.14,9477.0,55.736,55.7824,55.6989,55.7824,9477.0
2023-05-25 14:15:00,60.14,60.21,60.14,60.17,3858.0,55.7824,55.8473,55.7824,55.8102,3858.0
2023-05-25 14:20:00,60.17,60.18,60.13,60.13,9070.0,55.8102,55.8195,55.7731,55.7731,9070.0
2023-05-25 14:25:00,60.12,60.17,60.11,60.12,10706.0,55.7639,55.8102,55.7546,55.7639,10706.0
2023-05-25 14:30:00,60.12,60.13,60.01,60.04,7562.0,55.7639,55.7731,55.6618,55.6897,7562.0
2023-05-25 14:35:00,60.05,60.06,59.97,60.04,8243.0,55.6989,55.7082,55.6247,55.6897,8243.0
2023-05-25 14:40:00,60.05,60.1,60.04,60.06,12643.0,55.6989,55.7453,55.6897,55.7082,12643.0
2023-05-25 14:45:00,60.06,60.14,60.03,60.08,9539.0,55.7082,55.7824,55.6804,55.7268,9539.0
2023-05-25 14:50:00,60.07,60.13,60.07,60.12,5175.0,55.7175,55.7731,55.7175,55.7639,5175.0
2023-05-25 14:55:00,60.11,60.11,60.04,60.1,4915.0,55.7546,55.7546,55.6897,55.7453,4915.0
2023-05-25 15:00:00,60.1,60.14,60.03,60.05,5405.0,55.7453,55.7824,55.6804,55.6989,5405.0
2023-05-25 15:05:00,60.05,60.13,60.04,60.13,8012.0,55.6989,55.7731,55.6897,55.7731,8012.0
2023-05-25 15:10:00,60.13,60.16,60.07,60.07,22663.0,55.7731,55.801,55.7175,55.7175,22663.0
2023-05-25 15:15:00,60.08,60.1,60.0,60.01,5562.0,55.7268,55.7453,55.6526,55.6618,5562.0
2023-05-25 15:20:00,59.98,60.05,59.96,60.04,10653.0,55.634,55.6989,55.6155,55.6897,10653.0
2023-05-25 15:25:00,60.04,60.14,60.02,60.14,15056.0,55.6897,55.7824,55.6711,55.7824,15056.0
2023-05-25 15:30:00,60.13,60.21,60.11,60.16,12922.0,55.7731,55.8473,55.7546,55.801,12922.0
2023-05-25 15:35:00,60.17,60.22,60.14,60.22,14656.0,55.8102,55.8566,55.7824,55.8566,14656.0
2023-05-25 15:40:00,60.22,60.3,60.2,60.28,13701.0,55.8566,55.9308,55.8381,55.9123,13701.0
2023-05-25 15:45:00,60.27,60.3,60.2,60.22,17370.0,55.903,55.9308,55.8381,55.8566,17370.0
2023-05-25 15:50:00,60.22,60.22,59.97,60.0,48482.0,55.8566,55.8566,55.6247,55.6526,48482.0
2023-05-25 15:55:00,60.0,60.0,59.81,59.83,197563.0,55.6526,55.6526,55.4763,55.4949,197563.0
2023-05-26 09:30:00,59.8,59.8,59.46,59.62,16180.0,55.4671,55.4671,55.1517,55.3001,16180.0
2023-05-26 09:35:00,59.62,59.63,59.19,59.42,11511.0,55.3001,55.3094,54.9013,55.1146,11511.0
2023-05-26 09:40:00,59.42,59.63,59.38,59.62,7911.0,55.1146,55.3094,55.0775,55.3001,7911.0
2023-05-26 09:45:00,59.63,59.71,59.41,59.46,15754.0,55.3094,55.3836,55.1053,55.1517,15754.0
2023-05-26 09:50:00,59.45,59.47,59.24,59.3,19442.0,55.1424,55.161,54.9476,55.0033,19442.0
2023-05-26 09:55:00,59.32,59.4,59.27,59.3,10174.0,55.0218,55.096,54.9755,55.0033,10174.0
2023-05-26 10:00:00,59.3,59.4,59.22,59.32,15280.0,55.0033,55.096,54.9291,55.0218,15280.0
2023-05-26 10:05:00,59.34,59.54,59.3,59.54,18770.0,55.0404,55.2259,55.0033,55.2259,18770.0
2023-05-26 10:10:00,59.51,59.6,59.43,59.44,13848.0,55.1981,55.2815,55.1239,55.1331,13848.0
2023-05-26 10:15:00,59.45,59.5,59.41,59.46,7782.0,55.1424,55.1888,55.1053,55.1517,7782.0
2023-05-26 10:20:00,59.49,59.58,59.47,59.54,9295.0,55.1795,55.263,55.161,55.2259,9295.0
2023-05-26 10:25:00,59.54,59.6,59.46,59.51,11011.0,55.2259,55.2815,55.1517,55.1981,11011.0
2023-05-26 10:30:00,59.52,59.54,59.45,59.45,26407.0,55.2073,55.2259,55.1424,55.1424,26407.0
2023-05-26 10:35:00,59.45,59.53,59.43,59.46,10876.0,55.1424,55.2166,55.1239,55.1517,10876.0
2023-05-26 10:40:00,59.45,59.57,59.43,59.5,15644.0,55.1424,55.2537,55.1239,55.1888,15644.0
2023-05-26 10:45:00,59.49,59.52,59.39,59.39,19669.0,55.1795,55.2073,55.0868,55.0868,19669.0
2023-05-26 10:50:00,59.38,59.38,59.33,59.36,9837.0,55.0775,55.0775,55.0311,55.0589,9837.0
2023-05-26 10:55:00,59.36,59.41,59.33,59.39,11796.0,55.0589,55.1053,55.0311,55.0868,11796.0
2023-05-26 11:00:00,59.38,59.45,59.38,59.39,9791.0,55.0775,55.1424,55.0775,55.0868,9791.0
2023-05-26 11:05:00,59.39,59.41,59.27,59.39,13996.0,55.0868,55.1053,54.9755,55.0868,13996.0
2023-05-26 11:10:00,59.39,59.41,59.33,59.38,11089.0,55.0868,55.1053,55.0311,55.0775,11089.0
2023-05-26 11:15:00,59.37,59.38,59.26,59.28,6468.0,55.0682,55.0775,54.9662,54.9847,6468.0
2023-05-26 11:20:00,59.27,59.29,59.16,59.2,14848.0,54.9755,54.994,54.8734,54.9105,14848.0
2023-05-26 11:25:00,59.2,59.28,59.17,59.17,7466.0,54.9105,54.9847,54.8827,54.8827,7466.0
2023-05-26 11:30:00,59.2,59.22,59.17,59.22,5776.0,54.9105,54.9291,54.8827,54.9291,5776.0
2023-05-26 11:35:00,59.23,59.23,59.15,59.16,10679.0,54.9384,54.9384,54.8642,54.8734,10679.0
2023-05-26 11:40:00,59.16,59.21,59.09,59.14,10991.0,54.8734,54.9198,54.8085,54.8549,10991.0
2023-05-26 11:45:00,59.15,59.15,59.08,59.15,6279.0,54.8642,54.8642,54.7992,54.8642,6279.0
2023-05-26 11:50:00,59.13,59.13,59.03,59.04,5178.0,54.8456,54.8456,54.7528,54.7621,5178.0
2023-05-26 11:55:00,59.02,59.1,59.02,59.09,4602.0,54.7436,54.8178,54.7436,54.8085,4602.0
2023-05-26 12:00:00,59.08,59.16,59.06,59.16,5229.0,54.7992,54.8734,54.7807,54.8734,5229.0
2023-05-26 12:05:00,59.17,59.24,59.15,59.21,3703.0,54.8827,54.9476,54.8642,54.9198,3703.0
2023-05-26 12:10:00,59.19,59.24,59.19,59.23,1912.0,54.9013,54.9476,54.9013,54.9384,1912.0
2023-05-26 12:15:00,59.25,59.26,59.18,59.24,5162.0,54.9569,54.9662,54.892,54.9476,5162.0
2023-05-26 12:20:00,59.25,59.31,59.22,59.31,1854.0,54.9569,55.0126,54.9291,55.0126,1854.0
2023-05-26 12:25:00,59.31,59.39,59.31,59.36,2425.0,55.0126,55.0868,55.0126,55.0589,2425.0
2023-05-26 12:30:00,59.38,59.39,59.37,59.39,2396.0,55.0775,55.0868,55.0682,55.0868,2396.0
2023-05-26 12:35:00,59.38,59.4,59.32,59.32,2209.0,55.0775,55.096,55.0218,55.0218,2209.0
2023-05-26 12:40:00,59.33,59.35,59.29,59.32,5459.0,55.0311,55.0497,54.994,55.0218,5459.0
2023-05-26 12:45:00,59.36,59.36,59.28,59.28,8620.0,55.0589,55.0589,54.9847,54.9847,8620.0
2023-05-26 12:50:00,59.29,59.39,59.29,59.36,7372.0,54.994,55.0868,54.994,55.0589,7372.0
2023-05-26 12:55:00,59.37,59.37,59.27,59.3,6206.0,55.0682,55.0682,54.9755,55.0033,6206.0
2023-05-26 13:00:00,59.33,59.36,59.3,59.31,3974.0,55.0311,55.0589,55.0033,55.0126,3974.0
2023-05-26 13:05:00,59.3,59.34,59.28,59.32,10416.0,55.0033,55.0404,54.9847,55.0218,10416.0
2023-05-26 13:10:00,59.31,59.33,59.29,59.3,4382.0,55.0126,55.0311,54.994,55.0033,4382.0
2023-05-26 13:15:00,59.29,59.3,59.17,59.18,8136.0,54.994,55.0033,54.8827,54.892,8136.0
2023-05-26 13:20:00,59.19,59.22,59.18,59.21,4018.0,54.9013,54.9291,54.892,54.9198,4018.0
2023-05-26 13:25:00,59.2,59.27,59.18,59.26,6572.0,54.9105,54.9755,54.892,54.9662,6572.0
2023-05-26 13:30:00,59.26,59.3,59.25,59.3,3367.0,54.9662,55.0033,54.9569,55.0033,3367.0
2023-05-26 13:35:00,59.28,59.28,59.21,59.25,5734.0,54.9847,54.9847,54.9198,54.9569,5734.0
2023-05-26 13:40:00,59.24,59.25,59.14,59.14,17286.0,54.9476,54.9569,54.8549,54.8549,17286.0
2023-05-26 13:45:00,59.13,59.17,59.09,59.17,8312.0,54.8456,54.8827,54.8085,54.8827,8312.0
2023-05-26 13:50:00,59.18,59.19,59.16,59.18,3410.0,54.892,54.9013,54.8734,54.892,3410.0
2023-05-26 13:55:00,59.19,59.24,59.14,59.24,6817.0,54.9013,54.9476,54.8549,54.9476,6817.0
2023-05-26 14:00:00,59.24,59.3,59.22,59.22,10424.0,54.9476,55.0033,54.9291,54.9291,10424.0
2023-05-26 14:05:00,59.22,59.24,59.14,59.14,5376.0,54.9291,54.9476,54.8549,54.8549,5376.0
2023-05-26 14:10:00,59.16,59.19,59.14,59.14,5742.0,54.8734,54.9013,54.8549,54.8549,5742.0
2023-05-26 14:15:00,59.12,59.22,59.11,59.2,11864.0,54.8363,54.9291,54.827,54.9105,11864.0
2023-05-26 14:20:00,59.2,59.23,59.18,59.18,8080.0,54.9105,54.9384,54.892,54.892,8080.0
2023-05-26 14:25:00,59.18,59.29,59.16,59.29,8064.0,54.892,54.994,54.8734,54.994,8064.0
2023-05-26 14:30:00,59.3,59.34,59.29,59.34,3377.0,55.0033,55.0404,54.994,55.0404,3377.0
2023-05-26 14:35:00,59.34,59.47,59.34,59.46,22619.0,55.0404,55.161,55.0404,55.1517,22619.0
2023-05-26 14:40:00,59.47,59.47,59.38,59.38,4994.0,55.161,55.161,55.0775,55.0775,4994.0
2023-05-26 14:45:00,59.39,59.42,59.36,59.37,10794.0,55.0868,55.1146,55.0589,55.0682,10794.0
2023-05-26 14:50:00,59.36,59.36,59.3,59.3,15390.0,55.0589,55.0589,55.0033,55.0033,15390.0
2023-05-26 14:55:00,59.3,59.37,59.3,59.36,26491.0,55.0033,55.0682,55.0033,55.0589,26491.0
2023-05-26 15:00:00,59.37,59.51,59.37,59.51,21997.0,55.0682,55.1981,55.0682,55.1981,21997.0
2023-05-26 15:05:00,59.51,59.52,59.46,59.5,12259.0,55.1981,55.2073,55.1517,55.1888,12259.0
2023-05-26 15:10:00,59.52,59.54,59.42,59.43,11139.0,55.2073,55.2259,55.1146,55.1239,11139.0
2023-05-26 15:15:00,59.43,59.46,59.39,59.44,10750.0,55.1239,55.1517,55.0868,55.1331,10750.0
2023-05-26 15:20:00,59.43,59.48,59.38,59.4,11692.0,55.1239,55.1702,55.0775,55.096,11692.0
2023-05-26 15:25:00,59.41,59.44,59.38,59.39,13810.0,55.1053,55.1331,55.0775,55.0868,13810.0
2023-05-26 15:30:00,59.39,59.45,59.37,59.45,16477.0,55.0868,55.1424,55.0682,55.1424,16477.0
2023-05-26 15:35:00,59.45,59.49,59.43,59.48,20075.0,55.1424,55.1795,55.1239,55.1702,20075.0
2023-05-26 15:40:00,59.48,59.55,59.46,59.51,17793.0,55.1702,55.2352,55.1517,55.1981,17793.0
2023-05-26 15:45:00,59.5,59.56,59.49,59.54,31634.0,55.1888,55.2444,55.1795,55.2259,31634.0
2023-05-26 15:50:00,59.53,59.53,59.41,59.51,65583.0,55.2166,55.2166,55.1053,55.1981,65583.0
2023-05-26 15:55:00,59.51,59.58,59.47,59.56,135065.0,55.1981,55.263,55.161,55.2444,135065.0
2023-05-30 09:30:00,59.52,59.9,59.52,59.76,40022.0,55.2073,55.5598,55.2073,55.43,40022.0
2023-05-30 09:35:00,59.73,59.78,59.56,59.56,15995.0,55.4021,55.4485,55.2444,55.2444,15995.0
2023-05-30 09:40:00,59.55,59.72,59.52,59.65,15970.0,55.2352,55.3929,55.2073,55.3279,15970.0
2023-05-30 09:45:00,59.68,59.83,59.63,59.77,22314.0,55.3557,55.4949,55.3094,55.4392,22314.0
2023-05-30 09:50:00,59.78,59.89,59.75,59.81,24193.0,55.4485,55.5505,55.4207,55.4763,24193.0
2023-05-30 09:55:00,59.8,59.83,59.67,59.78,27225.0,55.4671,55.4949,55.3465,55.4485,27225.0
2023-05-30 10:00:00,59.76,59.81,59.7,59.71,33676.0,55.43,55.4763,55.3743,55.3836,33676.0
2023-05-30 10:05:00,59.7,59.75,59.64,59.74,24852.0,55.3743,55.4207,55.3186,55.4114,24852.0
2023-05-30 10:10:00,59.75,59.8,59.6,59.77,25188.0,55.4207,55.4671,55.2815,55.4392,25188.0
2023-05-30 10:15:00,59.79,59.88,59.76,59.84,19261.0,55.4578,55.5413,55.43,55.5042,19261.0
2023-05-30 10:20:00,59.84,59.93,59.79,59.87,14464.0,55.5042,55.5876,55.4578,55.532,14464.0
2023-05-30 10:25:00,59.86,59.88,59.75,59.84,11248.0,55.5227,55.5413,55.4207,55.5042,11248.0
2023-05-30 10:30:00,59.83,59.91,59.74,59.77,17353.0,55.4949,55.5691,55.4114,55.4392,17353.0
2023-05-30 10:35:00,59.76,59.76,59.55,59.56,12257.0,55.43,55.43,55.2352,55.2444,12257.0
2023-05-30 10:40:00,59.58,59.75,59.58,59.66,6990.0,55.263,55.4207,55.263,55.3372,6990.0
2023-05-30 10:45:00,59.64,59.64,59.46,59.49,7015.0,55.3186,55.3186,55.1517,55.1795,7015.0
2023-05-30 10:50:00,59.47,59.57,59.47,59.56,18191.0,55.161,55.2537,55.161,55.2444,18191.0
2023-05-30 10:55:00,59.55,59.62,59.54,59.59,9705.0,55.2352,55.3001,55.2259,55.2723,9705.0
2023-05-30 11:00:00,59.58,59.58,59.51,59.54,8449.0,55.263,55.263,55.1981,55.2259,8449.0
2023-05-30 11:05:00,59.53,59.53,59.44,59.45,5410.0,55.2166,55.2166,55.1331,55.1424,5410.0
2023-05-30 11:10:00,59.45,59.53,59.45,59.53,5831.0,55.1424,55.2166,55.1424,55.2166,5831.0
2023-05-30 11:15:00,59.52,59.56,59.46,59.55,12245.0,55.2073,55.2444,55.1517,55.2352,12245.0
2023-05-30 11:20:00,59.55,59.55,59.43,59.54,13556.0,55.2352,55.2352,55.1239,55.2259,13556.0
2023-05-30 11:25:00,59.55,59.61,59.54,59.58,6964.0,55.2352,55.2908,55.2259,55.263,6964.0
2023-05-30 11:30:00,59.59,59.61,59.56,59.59,5634.0,55.2723,55.2908,55.2444,55.2723,5634.0
2023-05-30 11:35:00,59.6,59.67,59.58,59.67,4246.0,55.2815,55.3465,55.263,55.3465,4246.0
2023-05-30 11:40:00,59.68,59.68,59.63,59.63,4939.0,55.3557,55.3557,55.3094,55.3094,4939.0
2023-05-30 11:45:00,59.63,59.67,59.62,59.63,7491.0,55.3094,55.3465,55.3001,55.3094,7491.0
2023-05-30 11:50:00,59.62,59.62,59.49,59.5,9973.0,55.3001,55.3001,55.1795,55.1888,9973.0
2023-05-30 11:55:00,59.5,59.56,59.5,59.55,6501.0,55.1888,55.2444,55.1888,55.2352,6501.0
2023-05-30 12:00:00,59.57,59.61,59.53,59.6,11119.0,55.2537,55.2908,55.2166,55.2815,11119.0
2023-05-30 12:05:00,59.59,59.64,59.58,59.62,6849.0,55.2723,55.3186,55.263,55.3001,6849.0
2023-05-30 12:10:00,59.62,59.63,59.56,59.59,7959.0,55.3001,55.3094,55.2444,55.2723,7959.0
2023-05-30 12:15:00,59.58,59.65,59.58,59.64,6166.0,55.263,55.3279,55.263,55.3186,6166.0
2023-05-30 12:20:00,59.64,59.64,59.53,59.56,5045.0,55.3186,55.3186,55.2166,55.2444,5045.0
2023-05-30 12:25:00,59.57,59.57,59.47,59.56,5810.0,55.2537,55.2537,55.161,55.2444,5810.0
2023-05-30 12:30:00,59.55,59.58,59.51,59.57,8726.0,55.2352,55.263,55.1981,55.2537,8726.0
2023-05-30 12:35:00,59.58,59.64,59.51,59.52,9008.0,55.263,55.3186,55.1981,55.2073,9008.0
2023-05-30 12:40:00,59.53,59.55,59.5,59.52,3940.0,55.2166,55.2352,55.1888,55.2073,3940.0
2023-05-30 12:45:00,59.51,59.52,59.47,59.48,4600.0,55.1981,55.2073,55.161,55.1702,4600.0
2023-05-30 12:50:00,59.48,59.57,59.47,59.57,2218.0,55.1702,55.2537,55.161,55.2537,2218.0
2023-05-30 12:55:00,59.58,59.58,59.55,59.56,4476.0,55.263,55.263,55.2352,55.2444,4476.0
2023-05-30 13:00:00,59.57,59.57,59.46,59.49,17881.0,55.2537,55.2537,55.1517,55.1795,17881.0
2023-05-30 13:05:00,59.49,59.5,59.44,59.45,9994.0,55.1795,55.1888,55.1331,55.1424,9994.0
2023-05-30 13:10:00,59.45,59.5,59.44,59.49,6406.0,55.1424,55.1888,55.1331,55.1795,6406.0
2023-05-30 13:15:00,59.5,59.52,59.48,59.5,6574.0,55.1888,55.2073,55.1702,55.1888,6574.0
2023-05-30 13:20:00,59.5,59.56,59.5,59.54,6974.0,55.1888,55.2444,55.1888,55.2259,6974.0
2023-05-30 13:25:00,59.54,59.54,59.45,59.46,6120.0,55.2259,55.2259,55.1424,55.1517,6120.0
2023-05-30 13:30:00,59.45,59.5,59.39,59.48,9299.0,55.1424,55.1888,55.0868,55.1702,9299.0
2023-05-30 13:35:00,59.46,59.46,59.41,59.46,4560.0,55.1517,55.1517,55.1053,55.1517,4560.0
2023-05-30 13:40:00,59.45,59.51,59.45,59.5,7124.0,55.1424,55.1981,55.1424,55.1888,7124.0
2023-05-30 13:45:00,59.49,59.49,59.45,59.48,7311.0,55.1795,55.1795,55.1424,55.1702,7311.0
2023-05-30 13:50:00,59.48,59.49,59.43,59.44,7678.0,55.1702,55.1795,55.1239,55.1331,7678.0
2023-05-30 13:55:00,59.44,59.49,59.4,59.43,16138.0,55.1331,55.1795,55.096,55.1239,16138.0
2023-05-30 14:00:00,59.44,59.49,59.43,59.48,8322.0,55.1331,55.1795,55.1239,55.1702,8322.0
2023-05-30 14:05:00,59.48,59.55,59.41,59.42,20556.0,55.1702,55.2352,55.1053,55.1146,20556.0
2023-05-30 14:10:00,59.41,59.42,59.37,59.42,19442.0,55.1053,55.1146,55.0682,55.1146,19442.0
2023-05-30 14:15:00,59.41,59.53,59.4,59.53,29075.0,55.1053,55.2166,55.096,55.2166,29075.0
2023-05-30 14:20:00,59.54,59.55,59.52,59.53,4768.0,55.2259,55.2352,55.2073,55.2166,4768.0
2023-05-30 14:25:00,59.53,59.55,59.52,59.55,8897.0,55.2166,55.2352,55.2073,55.2352,8897.0
2023-05-30 14:30:00,59.55,59.64,59.55,59.64,7286.0,55.2352,55.3186,55.2352,55.3186,7286.0
2023-05-30 14:35:00,59.64,59.65,59.58,59.59,6083.0,55.3186,55.3279,55.263,55.2723,6083.0
2023-05-30 14:40:00,59.59,59.61,59.57,59.61,9080.0,55.2723,55.2908,55.2537,55.2908,9080.0
2023-05-30 14:45:00,59.61,59.61,59.5,59.5,9569.0,55.2908,55.2908,55.1888,55.1888,9569.0
2023-05-30 14:50:00,59.49,59.49,59.39,59.44,11738.0,55.1795,55.1795,55.0868,55.1331,11738.0
2023-05-30 14:55:00,59.45,59.52,59.44,59.46,6874.0,55.1424,55.2073,55.1331,55.1517,6874.0
2023-05-30 15:00:00,59.43,59.47,59.38,59.39,8991.0,55.1239,55.161,55.0775,55.0868,8991.0
2023-05-30 15:05:00,59.39,59.43,59.34,59.42,12538.0,55.0868,55.1239,55.0404,55.1146,12538.0
2023-05-30 15:10:00,59.41,59.44,59.35,59.37,10801.0,55.1053,55.1331,55.0497,55.0682,10801.0
2023-05-30 15:15:00,59.35,59.39,59.32,59.39,10233.0,55.0497,55.0868,55.0218,55.0868,10233.0
2023-05-30 15:20:00,59.39,59.39,59.32,59.37,14719.0,55.0868,55.0868,55.0218,55.0682,14719.0
2023-05-30 15:25:00,59.37,59.42,59.37,59.38,48470.0,55.0682,55.1146,55.0682,55.0775,48470.0
2023-05-30 15:30:00,59.39,59.48,59.38,59.48,26096.0,55.0868,55.1702,55.0775,55.1702,26096.0
2023-05-30 15:35:00,59.47,59.51,59.43,59.44,16118.0,55.161,55.1981,55.1239,55.1331,16118.0
2023-05-30 15:40:00,59.43,59.46,59.42,59.45,19935.0,55.1239,55.1517,55.1146,55.1424,19935.0
2023-05-30 15:45:00,59.45,59.48,59.43,59.48,22302.0,55.1424,55.1702,55.1239,55.1702,22302.0
2023-05-30 15:50:00,59.48,59.5,59.42,59.49,71741.0,55.1702,55.1888,55.1146,55.1795,71741.0
2023-05-30 15:55:00,59.49,59.52,59.43,59.48,213074.0,55.1795,55.2073,55.1239,55.1702,213074.0
2023-05-31 09:30:00,59.38,59.63,59.31,59.34,30313.0,55.0775,55.3094,55.0126,55.0404,30313.0
2023-05-31 09:35:00,59.42,59.44,59.36,59.39,4049.0,55.1146,55.1331,55.0589,55.0868,4049.0
2023-05-31 09:40:00,59.38,59.54,59.34,59.53,16255.0,55.0775,55.2259,55.0404,55.2166,16255.0
2023-05-31 09:45:00,59.54,59.6,59.36,59.46,30845.0,55.2259,55.2815,55.0589,55.1517,30845.0
2023-05-31 09:50:00,59.46,59.52,59.36,59.42,11130.0,55.1517,55.2073,55.0589,55.1146,11130.0
2023-05-31 09:55:00,59.41,59.41,59.35,59.35,11398.0,55.1053,55.1053,55.0497,55.0497,11398.0
2023-05-31 10:00:00,59.37,59.43,59.32,59.36,47298.0,55.0682,55.1239,55.0218,55.0589,47298.0
2023-05-31 10:05:00,59.35,59.48,59.33,59.44,14779.0,55.0497,55.1702,55.0311,55.1331,14779.0
2023-05-31 10:10:00,59.43,59.43,59.35,59.42,11866.0,55.1239,55.1239,55.0497,55.1146,11866.0
2023-05-31 10:15:00,59.42,59.61,59.42,59.6,7938.0,55.1146,55.2908,55.1146,55.2815,7938.0
2023-05-31 10:20:00,59.59,59.62,59.53,59.54,7364.0,55.2723,55.3001,55.2166,55.2259,7364.0
2023-05-31 10:25:00,59.55,59.66,59.54,59.61,20275.0,55.2352,55.3372,55.2259,55.2908,20275.0
2023-05-31 10:30:00,59.64,59.65,59.51,59.55,9708.0,55.3186,55.3279,55.1981,55.2352,9708.0
2023-05-31 10:35:00,59.57,59.61,59.51,59.54,5196.0,55.2537,55.2908,55.1981,55.2259,5196.0
2023-05-31 10:40:00,59.52,59.53,59.43,59.48,14891.0,55.2073,55.2166,55.1239,55.1702,14891.0
2023-05-31 10:45:00,59.49,59.5,59.28,59.3,13313.0,55.1795,55.1888,54.9847,55.0033,13313.0
2023-05-31 10:50:00,59.29,59.29,59.16,59.17,12872.0,54.994,54.994,54.8734,54.8827,12872.0
2023-05-31 10:55:00,59.17,59.32,59.16,59.31,9715.0,54.8827,55.0218,54.8734,55.0126,9715.0
2023-05-31 11:00:00,59.32,59.33,59.24,59.29,3238.0,55.0218,55.0311,54.9476,54.994,3238.0
2023-05-31 11:05:00,59.29,59.32,59.25,59.26,8800.0,54.994,55.0218,54.9569,54.9662,8800.0
2023-05-31 11:10:00,59.26,59.29,59.22,59.29,6355.0,54.9662,54.994,54.9291,54.994,6355.0
2023-05-31 11:15:00,59.3,59.37,59.29,59.37,8106.0,55.0033,55.0682,54.994,55.0682,8106.0
2023-05-31 11:20:00,59.37,59.47,59.37,59.47,13277.0,55.0682,55.161,55.0682,55.161,13277.0
2023-05-31 11:25:00,59.52,59.56,59.51,59.51,5008.0,55.2073,55.2444,55.1981,55.1981,5008.0
2023-05-31 11:30:00,59.5,59.62,59.5,59.59,4600.0,55.1888,55.3001,55.1888,55.2723,4600.0
2023-05-31 11:35:00,59.59,59.62,59.54,59.54,7291.0,55.2723,55.3001,55.2259,55.2259,7291.0
2023-05-31 11:40:00,59.56,59.69,59.56,59.63,8285.0,55.2444,55.365,55.2444,55.3094,8285.0
2023-05-31 11:45:00,59.64,59.64,59.48,59.49,5885.0,55.3186,55.3186,55.1702,55.1795,5885.0
2023-05-31 11:50:00,59.48,59.63,59.48,59.63,5746.0,55.1702,55.3094,55.1702,55.3094,5746.0
2023-05-31 11:55:00,59.65,59.67,59.61,59.63,5410.0,55.3279,55.3465,55.2908,55.3094,5410.0
2023-05-31 12:00:00,59.64,59.71,59.63,59.7,4316.0,55.3186,55.3836,55.3094,55.3743,4316.0
2023-05-31 12:05:00,59.71,59.74,59.69,59.71,4499.0,55.3836,55.4114,55.365,55.3836,4499.0
2023-05-31 12:10:00,59.73,59.75,59.71,59.72,5196.0,55.4021,55.4207,55.3836,55.3929,5196.0
2023-05-31 12:15:00,59.73,59.79,59.73,59.74,4066.0,55.4021,55.4578,55.4021,55.4114,4066.0
2023-05-31 12:20:00,59.75,59.84,59.73,59.84,13069.0,55.4207,55.5042,55.4021,55.5042,13069.0
2023-05-31 12:25:00,59.85,59.86,59.81,59.84,5819.0,55.5134,55.5227,55.4763,55.5042,5819.0
2023-05-31 12:30:00,59.82,59.85,59.81,59.82,4325.0,55.4856,55.5134,55.4763,55.4856,4325.0
2023-05-31 12:35:00,59.83,59.84,59.79,59.81,7157.0,55.4949,55.5042,55.4578,55.4763,7157.0
2023-05-31 12:40:00,59.8,59.94,59.8,59.89,8373.0,55.4671,55.5969,55.4671,55.5505,8373.0
2023-05-31 12:45:00,59.86,59.9,59.83,59.88,8734.0,55.5227,55.5598,55.4949,55.5413,8734.0
2023-05-31 12:50:00,59.88,59.88,59.73,59.73,10152.0,55.5413,55.5413,55.4021,55.4021,10152.0
2023-05-31 12:55:00,59.71,59.8,59.71,59.78,5250.0,55.3836,55.4671,55.3836,55.4485,5250.0
2023-05-31 13:00:00,59.78,59.81,59.78,59.8,2532.0,55.4485,55.4763,55.4485,55.4671,2532.0
2023-05-31 13:05:00,59.8,59.81,59.78,59.81,3887.0,55.4671,55.4763,55.4485,55.4763,3887.0
2023-05-31 13:10:00,59.8,59.83,59.76,59.76,4490.0,55.4671,55.4949,55.43,55.43,4490.0
2023-05-31 13:15:00,59.77,59.78,59.73,59.76,4887.0,55.4392,55.4485,55.4021,55.43,4887.0
2023-05-31 13:20:00,59.75,59.78,59.69,59.7,7524.0,55.4207,55.4485,55.365,55.3743,7524.0
2023-05-31 13:25:00,59.7,59.75,59.69,59.75,9071.0,55.3743,55.4207,55.365,55.4207,9071.0
2023-05-31 13:30:00,59.76,59.81,59.76,59.76,6927.0,55.43,55.4763,55.43,55.43,6927.0
2023-05-31 13:35:00,59.76,59.8,59.69,59.79,13370.0,55.43,55.4671,55.365,55.4578,13370.0
2023-05-31 13:40:00,59.8,59.86,59.78,59.84,9480.0,55.4671,55.5227,55.4485,55.5042,9480.0
2023-05-31 13:45:00,59.84,59.88,59.79,59.8,9408.0,55.5042,55.5413,55.4578,55.4671,9408.0
2023-05-31 13:50:00,59.8,60.0,59.8,59.98,16671.0,55.4671,55.6526,55.4671,55.634,16671.0
2023-05-31 13:55:00,59.98,60.03,59.98,60.03,6721.0,55.634,55.6804,55.634,55.6804,6721.0
2023-05-31 14:00:00,60.03,60.06,60.0,60.04,23846.0,55.6804,55.7082,55.6526,55.6897,23846.0
2023-05-31 14:05:00,60.04,60.1,60.04,60.07,15614.0,55.6897,55.7453,55.6897,55.7175,15614.0
2023-05-31 14:10:00,60.08,60.18,60.08,60.18,14933.0,55.7268,55.8195,55.7268,55.8195,14933.0
2023-05-31 14:15:00,60.19,60.22,60.11,60.19,29287.0,55.8288,55.8566,55.7546,55.8288,29287.0
2023-05-31 14:20:00,60.19,60.26,60.19,60.26,10960.0,55.8288,55.8937,55.8288,55.8937,10960.0
2023-05-31 14:25:00,60.26,60.33,60.24,60.3,18463.0,55.8937,55.9587,55.8752,55.9308,18463.0
2023-05-31 14:30:00,60.3,60.3,60.21,60.21,8698.0,55.9308,55.9308,55.8473,55.8473,8698.0
2023-05-31 14:35:00,60.22,60.24,60.2,60.24,9721.0,55.8566,55.8752,55.8381,55.8752,9721.0
2023-05-31 14:40:00,60.23,60.24,60.13,60.14,18996.0,55.8659,55.8752,55.7731,55.7824,18996.0
2023-05-31 14:45:00,60.14,60.15,60.05,60.09,9148.0,55.7824,55.7917,55.6989,55.736,9148.0
2023-05-31 14:50:00,60.09,60.14,60.06,60.13,12000.0,55.736,55.7824,55.7082,55.7731,12000.0
2023-05-31 14:55:00,60.13,60.17,60.08,60.17,11623.0,55.7731,55.8102,55.7268,55.8102,11623.0
2023-05-31 15:00:00,60.19,60.23,60.19,60.23,9954.0,55.8288,55.8659,55.8288,55.8659,9954.0
2023-05-31 15:05:00,60.22,60.22,60.15,60.18,15068.0,55.8566,55.8566,55.7917,55.8195,15068.0
2023-05-31 15:10:00,60.18,60.21,60.07,60.09,59811.0,55.8195,55.8473,55.7175,55.736,59811.0
2023-05-31 15:15:00,60.1,60.1,60.0,60.01,14220.0,55.7453,55.7453,55.6526,55.6618,14220.0
2023-05-31 15:20:00,60.0,60.09,59.98,60.08,39412.0,55.6526,55.736,55.634,55.7268,39412.0
2023-05-31 15:25:00,60.08,60.09,59.96,60.0,21576.0,55.7268,55.736,55.6155,55.6526,21576.0
2023-05-31 15:30:00,59.99,60.05,59.96,60.0,32525.0,55.6433,55.6989,55.6155,55.6526,32525.0
2023-05-31 15:35:00,60.0,60.06,59.9,59.9,52634.0,55.6526,55.7082,55.5598,55.5598,52634.0
2023-05-31 15:40:00,59.91,59.91,59.83,59.89,52493.0,55.5691,55.5691,55.4949,55.5505,52493.0
2023-05-31 15:45:00,59.89,59.94,59.76,59.77,93185.0,55.5505,55.5969,55.43,55.4392,93185.0
2023-05-31 15:50:00,59.76,59.83,59.64,59.66,175606.0,55.43,55.4949,55.3186,55.3372,175606.0
2023-05-31 15:55:00,59.65,59.75,59.53,59.75,421620.0,55.3279,55.4207,55.2166,55.4207,421620.0
2023-06-01 09:30:00,59.95,59.96,59.67,59.88,38785.0,55.6062,55.6155,55.3465,55.5413,38785.0
2023-06-01 09:35:00,59.91,59.91,59.59,59.65,9798.0,55.5691,55.5691,55.2723,55.3279,9798.0
2023-06-01 09:40:00,59.58,59.58,59.36,59.48,4936.0,55.263,55.263,55.0589,55.1702,4936.0
2023-06-01 09:45:00,59.52,59.58,59.31,59.32,8609.0,55.2073,55.263,55.0126,55.0218,8609.0
2023-06-01 09:50:00,59.31,59.39,59.11,59.11,19439.0,55.0126,55.0868,54.827,54.827,19439.0
2023-06-01 09:55:00,59.12,59.13,58.95,58.95,15372.0,54.8363,54.8456,54.6786,54.6786,15372.0
2023-06-01 10:00:00,58.98,59.08,58.89,59.05,14512.0,54.7065,54.7992,54.623,54.7714,14512.0
2023-06-01 10:05:00,59.05,59.21,59.0,59.21,13636.0,54.7714,54.9198,54.725,54.9198,13636.0
2023-06-01 10:10:00,59.23,59.4,59.23,59.33,5518.0,54.9384,55.096,54.9384,55.0311,5518.0
2023-06-01 10:15:00,59.34,59.38,59.24,59.27,17042.0,55.0404,55.0775,54.9476,54.9755,17042.0
2023-06-01 10:20:00,59.27,59.35,59.24,59.26,10478.0,54.9755,55.0497,54.9476,54.9662,10478.0
2023-06-01 10:25:00,59.25,59.28,59.17,59.28,13489.0,54.9569,54.9847,54.8827,54.9847,13489.0
2023-06-01 10:30:00,59.27,59.35,59.23,59.27,7639.0,54.9755,55.0497,54.9384,54.9755,7639.0
2023-06-01 10:35:00,59.29,59.31,59.19,59.19,13666.0,54.994,55.0126,54.9013,54.9013,13666.0
2023-06-01 10:40:00,59.19,59.48,59.18,59.48,10794.0,54.9013,55.1702,54.892,55.1702,10794.0
2023-06-01 10:45:00,59.47,59.56,59.44,59.5,23916.0,55.161,55.2444,55.1331,55.1888,23916.0
2023-06-01 10:50:00,59.51,59.74,59.5,59.73,13278.0,55.1981,55.4114,55.1888,55.4021,13278.0
2023-06-01 10:55:00,59.75,59.78,59.72,59.74,14262.0,55.4207,55.4485,55.3929,55.4114,14262.0
2023-06-01 11:00:00,59.73,59.79,59.66,59.67,16665.0,55.4021,55.4578,55.3372,55.3465,16665.0
2023-06-01 11:05:00,59.67,59.67,59.53,59.53,11532.0,55.3465,55.3465,55.2166,55.2166,11532.0
2023-06-01 11:10:00,59.54,59.64,59.53,59.55,25322.0,55.2259,55.3186,55.2166,55.2352,25322.0
2023-06-01 11:15:00,59.55,59.64,59.53,59.63,8704.0,55.2352,55.3186,55.2166,55.3094,8704.0
2023-06-01 11:20:00,59.63,59.66,59.6,59.64,9519.0,55.3094,55.3372,55.2815,55.3186,9519.0
2023-06-01 11:25:00,59.64,59.64,59.54,59.6,13811.0,55.3186,55.3186,55.2259,55.2815,13811.0
2023-06-01 11:30:00,59.61,59.66,59.57,59.58,9710.0,55.2908,55.3372,55.2537,55.263,9710.0
2023-06-01 11:35:00,59.57,59.65,59.57,59.6,9615.0,55.2537,55.3279,55.2537,55.2815,9615.0
2023-06-01 11:40:00,59.61,59.77,59.6,59.77,6987.0,55.2908,55.4392,55.2815,55.4392,6987.0
2023-06-01 11:45:00,59.78,59.79,59.71,59.74,10031.0,55.4485,55.4578,55.3836,55.4114,10031.0
2023-06-01 11:50:00,59.73,59.77,59.69,59.72,20257.0,55.4021,55.4392,55.365,55.3929,20257.0
2023-06-01 11:55:00,59.72,59.72,59.63,59.67,5832.0,55.3929,55.3929,55.3094,55.3465,5832.0
2023-06-01 12:00:00,59.71,59.71,59.65,59.67,8929.0,55.3836,55.3836,55.3279,55.3465,8929.0
2023-06-01 12:05:00,59.66,59.7,59.61,59.69,9137.0,55.3372,55.3743,55.2908,55.365,9137.0
2023-06-01 12:10:00,59.71,59.71,59.66,59.68,8134.0,55.3836,55.3836,55.3372,55.3557,8134.0
2023-06-01 12:15:00,59.68,59.7,59.62,59.67,9503.0,55.3557,55.3743,55.3001,55.3465,9503.0
2023-06-01 12:20:00,59.66,59.72,59.66,59.67,10461.0,55.3372,55.3929,55.3372,55.3465,10461.0
2023-06-01 12:25:00,59.67,59.67,59.59,59.59,12166.0,55.3465,55.3465,55.2723,55.2723,12166.0
2023-06-01 12:30:00,59.6,59.63,59.54,59.54,6112.0,55.2815,55.3094,55.2259,55.2259,6112.0
2023-06-01 12:35:00,59.54,59.61,59.51,59.51,16435.0,55.2259,55.2908,55.1981,55.1981,16435.0
2023-06-01 12:40:00,59.51,59.56,59.45,59.45,13820.0,55.1981,55.2444,55.1424,55.1424,13820.0
2023-06-01 12:45:00,59.46,59.52,59.45,59.5,9227.0,55.1517,55.2073,55.1424,55.1888,9227.0
2023-06-01 12:50:00,59.53,59.54,59.49,59.49,11079.0,55.2166,55.2259,55.1795,55.1795,11079.0
2023-06-01 12:55:00,59.49,59.51,59.44,59.5,17782.0,55.1795,55.1981,55.1331,55.1888,17782.0
2023-06-01 13:00:00,59.5,59.57,59.5,59.52,17861.0,55.1888,55.2537,55.1888,55.2073,17861.0
2023-06-01 13:05:00,59.52,59.53,59.47,59.47,8893.0,55.2073,55.2166,55.161,55.161,8893.0
2023-06-01 13:10:00,59.45,59.55,59.43,59.53,7936.0,55.1424,55.2352,55.1239,55.2166,7936.0
2023-06-01 13:15:00,59.52,59.59,59.51,59.57,7884.0,55.2073,55.2723,55.1981,55.2537,7884.0
2023-06-01 13:20:00,59.58,59.64,59.56,59.57,11169.0,55.263,55.3186,55.2444,55.2537,11169.0
2023-06-01 13:25:00,59.56,59.71,59.55,59.7,45030.0,55.2444,55.3836,55.2352,55.3743,45030.0
2023-06-01 13:30:00,59.69,59.7,59.65,59.65,13636.0,55.365,55.3743,55.3279,55.3279,13636.0
2023-06-01 13:35:00,59.65,59.65,59.57,59.61,9612.0,55.3279,55.3279,55.2537,55.2908,9612.0
2023-06-01 13:40:00,59.62,59.69,59.59,59.67,17992.0,55.3001,55.365,55.2723,55.3465,17992.0
2023-06-01 13:45:00,59.68,59.72,59.63,59.65,44205.0,55.3557,55.3929,55.3094,55.3279,44205.0
2023-06-01 13:50:00,59.66,59.7,59.64,59.67,9523.0,55.3372,55.3743,55.3186,55.3465,9523.0
2023-06-01 13:55:00,59.69,59.71,59.65,59.66,9083.0,55.365,55.3836,55.3279,55.3372,9083.0
2023-06-01 14:00:00,59.67,59.69,59.63,59.67,25317.0,55.3465,55.365,55.3094,55.3465,25317.0
2023-06-01 14:05:00,59.67,59.68,59.61,59.67,11278.0,55.3465,55.3557,55.2908,55.3465,11278.0
2023-06-01 14:10:00,59.67,59.74,59.62,59.73,28776.0,55.3465,55.4114,55.3001,55.4021,28776.0
2023-06-01 14:15:00,59.74,59.75,59.59,59.59,16450.0,55.4114,55.4207,55.2723,55.2723,16450.0
2023-06-01 14:20:00,59.59,59.65,59.57,59.65,12870.0,55.2723,55.3279,55.2537,55.3279,12870.0
2023-06-01 14:25:00,59.65,59.67,59.61,59.63,10383.0,55.3279,55.3465,55.2908,55.3094,10383.0
2023-06-01 14:30:00,59.62,59.69,59.61,59.65,11404.0,55.3001,55.365,55.2908,55.3279,11404.0
2023-06-01 14:35:00,59.64,59.67,59.59,59.63,15237.0,55.3186,55.3465,55.2723,55.3094,15237.0
2023-06-01 14:40:00,59.63,59.71,59.63,59.71,31675.0,55.3094,55.3836,55.3094,55.3836,31675.0
2023-06-01 14:45:00,59.71,59.8,59.71,59.77,16523.0,55.3836,55.4671,55.3836,55.4392,16523.0
2023-06-01 14:50:00,59.77,59.78,59.66,59.66,11174.0,55.4392,55.4485,55.3372,55.3372,11174.0
2023-06-01 14:55:00,59.66,59.67,59.62,59.65,12660.0,55.3372,55.3465,55.3001,55.3279,12660.0
2023-06-01 15:00:00,59.66,59.69,59.62,59.69,15287.0,55.3372,55.365,55.3001,55.365,15287.0
2023-06-01 15:05:00,59.69,59.74,59.65,59.66,13253.0,55.365,55.4114,55.3279,55.3372,13253.0
2023-06-01 15:10:00,59.66,59.74,59.65,59.73,12829.0,55.3372,55.4114,55.3279,55.4021,12829.0
2023-06-01 15:15:00,59.73,59.79,59.73,59.76,12605.0,55.4021,55.4578,55.4021,55.43,12605.0
2023-06-01 15:20:00,59.77,59.88,59.77,59.88,18823.0,55.4392,55.5413,55.4392,55.5413,18823.0
2023-06-01 15:25:00,59.88,59.9,59.71,59.72,40386.0,55.5413,55.5598,55.3836,55.3929,40386.0
2023-06-01 15:30:00,59.72,59.78,59.69,59.72,24248.0,55.3929,55.4485,55.365,55.3929,24248.0
2023-06-01 15:35:00,59.72,59.73,59.67,59.69,33292.0,55.3929,55.4021,55.3465,55.365,33292.0
2023-06-01 15:40:00,59.7,59.78,59.69,59.77,30032.0,55.3743,55.4485,55.365,55.4392,30032.0
2023-06-01 15:45:00,59.77,59.9,59.71,59.89,39783.0,55.4392,55.5598,55.3836,55.5505,39783.0
2023-06-01 15:50:00,59.89,59.91,59.71,59.8,75717.0,55.5505,55.5691,55.3836,55.4671,75717.0
2023-06-01 15:55:00,59.81,59.92,59.79,59.91,149626.0,55.4763,55.5784,55.4578,55.5691,149626.0
2023-06-02 09:30:00,59.9,60.09,59.84,60.05,34780.0,55.5598,55.736,55.5042,55.6989,34780.0
2023-06-02 09:35:00,60.09,60.48,60.08,60.4,39811.0,55.736,56.0978,55.7268,56.0236,39811.0
2023-06-02 09:40:00,60.43,60.62,60.36,60.58,27257.0,56.0514,56.2276,55.9865,56.1905,27257.0
2023-06-02 09:45:00,60.57,60.68,60.45,60.47,19400.0,56.1813,56.2833,56.07,56.0885,19400.0
2023-06-02 09:50:00,60.48,60.56,60.44,60.5,24211.0,56.0978,56.172,56.0607,56.1163,24211.0
2023-06-02 09:55:00,60.5,60.54,60.33,60.44,38420.0,56.1163,56.1534,55.9587,56.0607,38420.0
2023-06-02 10:00:00,60.46,60.54,60.35,60.46,40234.0,56.0792,56.1534,55.9772,56.0792,40234.0
2023-06-02 10:05:00,60.45,60.67,60.45,60.54,21136.0,56.07,56.274,56.07,56.1534,21136.0
2023-06-02 10:10:00,60.53,60.53,60.41,60.43,19353.0,56.1442,56.1442,56.0329,56.0514,19353.0
2023-06-02 10:15:00,60.42,60.48,60.29,60.35,17432.0,56.0421,56.0978,55.9215,55.9772,17432.0
2023-06-02 10:20:00,60.37,60.46,60.37,60.46,13436.0,55.9958,56.0792,55.9958,56.0792,13436.0
2023-06-02 10:25:00,60.45,60.54,60.42,60.49,15897.0,56.07,56.1534,56.0421,56.1071,15897.0
2023-06-02 10:30:00,60.51,60.56,60.45,60.53,14915.0,56.1256,56.172,56.07,56.1442,14915.0
2023-06-02 10:35:00,60.56,60.73,60.56,60.68,16647.0,56.172,56.3297,56.172,56.2833,16647.0
2023-06-02 10:40:00,60.68,60.71,60.61,60.62,14693.0,56.2833,56.3111,56.2184,56.2276,14693.0
2023-06-02 10:45:00,60.61,60.75,60.6,60.75,22067.0,56.2184,56.3482,56.2091,56.3482,22067.0
2023-06-02 10:50:00,60.76,60.88,60.74,60.79,21127.0,56.3575,56.4688,56.3389,56.3853,21127.0
2023-06-02 10:55:00,60.81,60.85,60.78,60.79,14491.0,56.4039,56.441,56.376,56.3853,14491.0
2023-06-02 11:00:00,60.81,61.02,60.8,61.0,20914.0,56.4039,56.5987,56.3946,56.5801,20914.0
2023-06-02 11:05:00,61.03,61.15,61.0,61.1,11380.0,56.6079,56.7192,56.5801,56.6729,11380.0
2023-06-02 11:10:00,61.08,61.08,60.97,61.05,11922.0,56.6543,56.6543,56.5523,56.6265,11922.0
2023-06-02 11:15:00,61.04,61.07,60.96,61.07,13112.0,56.6172,56.645,56.543,56.645,13112.0
2023-06-02 11:20:00,61.06,61.12,61.06,61.1,15833.0,56.6358,56.6914,56.6358,56.6729,15833.0
2023-06-02 11:25:00,61.11,61.18,61.1,61.17,10357.0,56.6821,56.7471,56.6729,56.7378,10357.0
2023-06-02 11:30:00,61.16,61.19,61.08,61.12,11015.0,56.7285,56.7563,56.6543,56.6914,11015.0
2023-06-02 11:35:00,61.12,61.12,61.03,61.1,6409.0,56.6914,56.6914,56.6079,56.6729,6409.0
2023-06-02 11:40:00,61.11,61.15,61.08,61.1,7842.0,56.6821,56.7192,56.6543,56.6729,7842.0
2023-06-02 11:45:00,61.12,61.16,61.06,61.12,10062.0,56.6914,56.7285,56.6358,56.6914,10062.0
2023-06-02 11:50:00,61.12,61.16,61.09,61.16,8600.0,56.6914,56.7285,56.6636,56.7285,8600.0
2023-06-02 11:55:00,61.16,61.22,61.13,61.19,13541.0,56.7285,56.7842,56.7007,56.7563,13541.0
2023-06-02 12:00:00,61.2,61.23,61.18,61.2,10786.0,56.7656,56.7934,56.7471,56.7656,10786.0
2023-06-02 12:05:00,61.21,61.32,61.2,61.29,17350.0,56.7749,56.8769,56.7656,56.8491,17350.0
2023-06-02 12:10:00,61.28,61.34,61.26,61.34,5233.0,56.8398,56.8955,56.8213,56.8955,5233.0
2023-06-02 12:15:00,61.34,61.36,61.22,61.23,15204.0,56.8955,56.914,56.7842,56.7934,15204.0
2023-06-02 12:20:00,61.23,61.25,61.17,61.19,12624.0,56.7934,56.812,56.7378,56.7563,12624.0
2023-06-02 12:25:00,61.17,61.2,61.11,61.12,23208.0,56.7378,56.7656,56.6821,56.6914,23208.0
2023-06-02 12:30:00,61.07,61.07,60.94,61.02,12969.0,56.645,56.645,56.5245,56.5987,12969.0
2023-06-02 12:35:00,61.01,61.03,60.96,61.0,12772.0,56.5894,56.6079,56.543,56.5801,12772.0
2023-06-02 12:40:00,60.99,61.08,60.96,61.07,13241.0,56.5708,56.6543,56.543,56.645,13241.0
2023-06-02 12:45:00,61.08,61.19,61.07,61.14,8318.0,56.6543,56.7563,56.645,56.71,8318.0
2023-06-02 12:50:00,61.14,61.14,61.1,61.12,6502.0,56.71,56.71,56.6729,56.6914,6502.0
2023-06-02 12:55:00,61.12,61.22,61.12,61.19,7226.0,56.6914,56.7842,56.6914,56.7563,7226.0
2023-06-02 13:00:00,61.2,61.24,61.14,61.2,9711.0,56.7656,56.8027,56.71,56.7656,9711.0
2023-06-02 13:05:00,61.21,61.21,61.14,61.15,10123.0,56.7749,56.7749,56.71,56.7192,10123.0
2023-06-02 13:10:00,61.14,61.15,61.1,61.11,11531.0,56.71,56.7192,56.6729,56.6821,11531.0
2023-06-02 13:15:00,61.11,61.11,61.04,61.09,9553.0,56.6821,56.6821,56.6172,56.6636,9553.0
2023-06-02 13:20:00,61.11,61.15,61.1,61.13,9642.0,56.6821,56.7192,56.6729,56.7007,9642.0
2023-06-02 13:25:00,61.12,61.12,61.03,61.04,12028.0,56.6914,56.6914,56.6079,56.6172,12028.0
2023-06-02 13:30:00,61.04,61.15,61.04,61.13,8545.0,56.6172,56.7192,56.6172,56.7007,8545.0
2023-06-02 13:35:00,61.13,61.19,61.09,61.1,8027.0,56.7007,56.7563,56.6636,56.6729,8027.0
2023-06-02 13:40:00,61.11,61.14,61.07,61.09,10452.0,56.6821,56.71,56.645,56.6636,10452.0
2023-06-02 13:45:00,61.08,61.18,61.07,61.18,8293.0,56.6543,56.7471,56.645,56.7471,8293.0
2023-06-02 13:50:00,61.17,61.18,61.09,61.09,7564.0,56.7378,56.7471,56.6636,56.6636,7564.0
2023-06-02 13:55:00,61.07,61.09,61.04,61.07,15659.0,56.645,56.6636,56.6172,56.645,15659.0
2023-06-02 14:00:00,61.06,61.15,61.06,61.11,10536.0,56.6358,56.7192,56.6358,56.6821,10536.0
2023-06-02 14:05:00,61.11,61.11,60.98,61.01,10542.0,56.6821,56.6821,56.5616,56.5894,10542.0
2023-06-02 14:10:00,61.0,61.11,60.99,61.07,9577.0,56.5801,56.6821,56.5708,56.645,9577.0
2023-06-02 14:15:00,61.1,61.13,61.08,61.09,7081.0,56.6729,56.7007,56.6543,56.6636,7081.0
2023-06-02 14:20:00,61.11,61.17,61.1,61.11,7131.0,56.6821,56.7378,56.6729,56.6821,7131.0
2023-06-02 14:25:00,61.12,61.16,61.11,61.14,5382.0,56.6914,56.7285,56.6821,56.71,5382.0
2023-06-02 14:30:00,61.14,61.15,61.03,61.04,13297.0,56.71,56.7192,56.6079,56.6172,13297.0
2023-06-02 14:35:00,61.04,61.13,61.04,61.11,10338.0,56.6172,56.7007,56.6172,56.6821,10338.0
2023-06-02 14:40:00,61.11,61.15,61.1,61.11,10745.0,56.6821,56.7192,56.6729,56.6821,10745.0
2023-06-02 14:45:00,61.11,61.11,61.07,61.09,9518.0,56.6821,56.6821,56.645,56.6636,9518.0
2023-06-02 14:50:00,61.1,61.1,60.99,60.99,9646.0,56.6729,56.6729,56.5708,56.5708,9646.0
2023-06-02 14:55:00,60.99,61.08,60.96,61.06,15181.0,56.5708,56.6543,56.543,56.6358,15181.0
2023-06-02 15:00:00,61.07,61.22,61.07,61.2,16025.0,56.645,56.7842,56.645,56.7656,16025.0
2023-06-02 15:05:00,61.2,61.2,61.08,61.1,14891.0,56.7656,56.7656,56.6543,56.6729,14891.0
2023-06-02 15:10:00,61.08,61.14,61.08,61.12,14482.0,56.6543,56.71,56.6543,56.6914,14482.0
2023-06-02 15:15:00,61.13,61.16,61.1,61.12,13020.0,56.7007,56.7285,56.6729,56.6914,13020.0
2023-06-02 15:20:00,61.12,61.14,61.0,61.03,13879.0,56.6914,56.71,56.5801,56.6079,13879.0
2023-06-02 15:25:00,61.01,61.03,60.97,61.0,19464.0,56.5894,56.6079,56.5523,56.5801,19464.0
2023-06-02 15:30:00,60.99,61.03,60.95,61.0,26562.0,56.5708,56.6079,56.5337,56.5801,26562.0
2023-06-02 15:35:00,61.01,61.08,61.0,61.08,30937.0,56.5894,56.6543,56.5801,56.6543,30937.0
2023-06-02 15:40:00,61.08,61.11,61.0,61.01,47136.0,56.6543,56.6821,56.5801,56.5894,47136.0
2023-06-02 15:45:00,61.01,61.08,60.99,61.05,47166.0,56.5894,56.6543,56.5708,56.6265,47166.0
2023-06-02 15:50:00,61.06,61.15,60.98,61.01,107556.0,56.6358,56.7192,56.5616,56.5894,107556.0
2023-06-02 15:55:00,61.01,61.11,61.0,61.04,223207.0,56.5894,56.6821,56.5801,56.6172,223207.0
2023-06-05 09:30:00,60.88,61.23,60.88,61.11,19277.0,56.4688,56.7934,56.4688,56.6821,19277.0
2023-06-05 09:35:00,61.13,61.3,61.11,61.3,23416.0,56.7007,56.8584,56.6821,56.8584,23416.0
2023-06-05 09:40:00,61.31,61.4,61.25,61.39,9978.0,56.8676,56.9511,56.812,56.9418,9978.0
2023-06-05 09:45:00,61.41,61.6,61.41,61.6,18587.0,56.9604,57.1366,56.9604,57.1366,18587.0
2023-06-05 09:50:00,61.58,61.61,61.54,61.61,4831.0,57.1181,57.1459,57.081,57.1459,4831.0
2023-06-05 09:55:00,61.69,61.87,61.62,61.83,17600.0,57.2201,57.3871,57.1552,57.35,17600.0
2023-06-05 10:00:00,61.87,61.87,61.46,61.55,41051.0,57.3871,57.3871,57.0068,57.0903,41051.0
2023-06-05 10:05:00,61.53,61.63,61.42,61.47,48796.0,57.0717,57.1645,56.9697,57.0161,48796.0
2023-06-05 10:10:00,61.47,61.59,61.39,61.59,12386.0,57.0161,57.1274,56.9418,57.1274,12386.0
2023-06-05 10:15:00,61.58,61.58,61.34,61.42,11081.0,57.1181,57.1181,56.8955,56.9697,11081.0
2023-06-05 10:20:00,61.46,61.52,61.37,61.5,20110.0,57.0068,57.0624,56.9233,57.0439,20110.0
2023-06-05 10:25:00,61.51,61.59,61.48,61.55,8914.0,57.0532,57.1274,57.0253,57.0903,8914.0
2023-06-05 10:30:00,61.55,61.62,61.51,61.6,13702.0,57.0903,57.1552,57.0532,57.1366,13702.0
2023-06-05 10:35:00,61.57,61.57,61.41,61.46,9616.0,57.1088,57.1088,56.9604,57.0068,9616.0
2023-06-05 10:40:00,61.45,61.57,61.45,61.52,10015.0,56.9975,57.1088,56.9975,57.0624,10015.0
2023-06-05 10:45:00,61.52,61.53,61.43,61.51,9391.0,57.0624,57.0717,56.9789,57.0532,9391.0
2023-06-05 10:50:00,61.52,61.54,61.44,61.45,10703.0,57.0624,57.081,56.9882,56.9975,10703.0
2023-06-05 10:55:00,61.45,61.45,61.37,61.45,10141.0,56.9975,56.9975,56.9233,56.9975,10141.0
2023-06-05 11:00:00,61.45,61.49,61.41,61.46,16749.0,56.9975,57.0346,56.9604,57.0068,16749.0
2023-06-05 11:05:00,61.45,61.52,61.4,61.52,11439.0,56.9975,57.0624,56.9511,57.0624,11439.0
2023-06-05 11:10:00,61.52,61.56,61.43,61.49,8089.0,57.0624,57.0995,56.9789,57.0346,8089.0
2023-06-05 11:15:00,61.49,61.5,61.3,61.36,10758.0,57.0346,57.0439,56.8584,56.914,10758.0
2023-06-05 11:20:00,61.37,61.38,61.27,61.33,10521.0,56.9233,56.9326,56.8305,56.8862,10521.0
2023-06-05 11:25:00,61.32,61.36,61.3,61.35,12040.0,56.8769,56.914,56.8584,56.9047,12040.0
2023-06-05 11:30:00,61.36,61.46,61.36,61.45,10121.0,56.914,57.0068,56.914,56.9975,10121.0
2023-06-05 11:35:00,61.46,61.46,61.38,61.38,7567.0,57.0068,57.0068,56.9326,56.9326,7567.0
2023-06-05 11:40:00,61.37,61.39,61.32,61.39,7571.0,56.9233,56.9418,56.8769,56.9418,7571.0
2023-06-05 11:45:00,61.4,61.41,61.32,61.33,5525.0,56.9511,56.9604,56.8769,56.8862,5525.0
2023-06-05 11:50:00,61.33,61.39,61.31,61.39,10856.0,56.8862,56.9418,56.8676,56.9418,10856.0
2023-06-05 11:55:00,61.39,61.39,61.3,61.34,7311.0,56.9418,56.9418,56.8584,56.8955,7311.0
2023-06-05 12:00:00,61.34,61.36,61.26,61.26,8083.0,56.8955,56.914,56.8213,56.8213,8083.0
2023-06-05 12:05:00,61.26,61.35,61.25,61.35,12217.0,56.8213,56.9047,56.812,56.9047,12217.0
2023-06-05 12:10:00,61.37,61.42,61.33,61.42,6939.0,56.9233,56.9697,56.8862,56.9697,6939.0
2023-06-05 12:15:00,61.41,61.41,61.36,61.37,9500.0,56.9604,56.9604,56.914,56.9233,9500.0
2023-06-05 12:20:00,61.37,61.38,61.33,61.35,9856.0,56.9233,56.9326,56.8862,56.9047,9856.0
2023-06-05 12:25:00,61.34,61.38,61.33,61.33,11400.0,56.8955,56.9326,56.8862,56.8862,11400.0
2023-06-05 12:30:00,61.33,61.36,61.3,61.31,11836.0,56.8862,56.914,56.8584,56.8676,11836.0
2023-06-05 12:35:00,61.31,61.31,61.22,61.23,10755.0,56.8676,56.8676,56.7842,56.7934,10755.0
2023-06-05 12:40:00,61.23,61.29,61.21,61.29,9587.0,56.7934,56.8491,56.7749,56.8491,9587.0
2023-06-05 12:45:00,61.28,61.3,61.25,61.28,11743.0,56.8398,56.8584,56.812,56.8398,11743.0
2023-06-05 12:50:00,61.28,61.28,61.25,61.25,7047.0,56.8398,56.8398,56.812,56.812,7047.0
2023-06-05 12:55:00,61.24,61.25,61.18,61.23,8994.0,56.8027,56.812,56.7471,56.7934,8994.0
2023-06-05 13:00:00,61.23,61.25,61.19,61.2,7270.0,56.7934,56.812,56.7563,56.7656,7270.0
2023-06-05 13:05:00,61.2,61.23,61.17,61.22,10068.0,56.7656,56.7934,56.7378,56.7842,10068.0
2023-06-05 13:10:00,61.23,61.25,61.17,61.17,11686.0,56.7934,56.812,56.7378,56.7378,11686.0
2023-06-05 13:15:00,61.16,61.24,61.11,61.24,9091.0,56.7285,56.8027,56.6821,56.8027,9091.0
2023-06-05 13:20:00,61.24,61.3,61.22,61.3,9882.0,56.8027,56.8584,56.7842,56.8584,9882.0
2023-06-05 13:25:00,61.3,61.3,61.13,61.16,15193.0,56.8584,56.8584,56.7007,56.7285,15193.0
2023-06-05 13:30:00,61.18,61.19,61.1,61.11,6570.0,56.7471,56.7563,56.6729,56.6821,6570.0
2023-06-05 13:35:00,61.11,61.24,61.07,61.23,6287.0,56.6821,56.8027,56.645,56.7934,6287.0
2023-06-05 13:40:00,61.23,61.25,61.2,61.24,8288.0,56.7934,56.812,56.7656,56.8027,8288.0
2023-06-05 13:45:00,61.23,61.34,61.2,61.34,9754.0,56.7934,56.8955,56.7656,56.8955,9754.0
2023-06-05 13:50:00,61.34,61.36,61.31,61.36,5703.0,56.8955,56.914,56.8676,56.914,5703.0
2023-06-05 13:55:00,61.36,61.39,61.31,61.35,9118.0,56.914,56.9418,56.8676,56.9047,9118.0
2023-06-05 14:00:00,61.34,61.34,61.28,61.31,6324.0,56.8955,56.8955,56.8398,56.8676,6324.0
2023-06-05 14:05:00,61.3,61.3,61.23,61.3,12246.0,56.8584,56.8584,56.7934,56.8584,12246.0
2023-06-05 14:10:00,61.32,61.35,61.26,61.35,9880.0,56.8769,56.9047,56.8213,56.9047,9880.0
2023-06-05 14:15:00,61.35,61.37,61.32,61.37,13661.0,56.9047,56.9233,56.8769,56.9233,13661.0
2023-06-05 14:20:00,61.37,61.37,61.3,61.3,9554.0,56.9233,56.9233,56.8584,56.8584,9554.0
2023-06-05 14:25:00,61.31,61.34,61.26,61.32,16716.0,56.8676,56.8955,56.8213,56.8769,16716.0
2023-06-05 14:30:00,61.34,61.43,61.25,61.28,22837.0,56.8955,56.9789,56.812,56.8398,22837.0
2023-06-05 14:35:00,61.26,61.34,61.26,61.28,16467.0,56.8213,56.8955,56.8213,56.8398,16467.0
2023-06-05 14:40:00,61.29,61.34,61.26,61.3,9569.0,56.8491,56.8955,56.8213,56.8584,9569.0
2023-06-05 14:45:00,61.32,61.34,61.26,61.28,11104.0,56.8769,56.8955,56.8213,56.8398,11104.0
2023-06-05 14:50:00,61.29,61.36,61.29,61.35,15827.0,56.8491,56.914,56.8491,56.9047,15827.0
2023-06-05 14:55:00,61.35,61.36,61.28,61.3,12570.0,56.9047,56.914,56.8398,56.8584,12570.0
2023-06-05 15:00:00,61.3,61.33,61.2,61.2,23112.0,56.8584,56.8862,56.7656,56.7656,23112.0
2023-06-05 15:05:00,61.2,61.33,61.2,61.29,18390.0,56.7656,56.8862,56.7656,56.8491,18390.0
2023-06-05 15:10:00,61.29,61.38,61.29,61.38,12751.0,56.8491,56.9326,56.8491,56.9326,12751.0
2023-06-05 15:15:00,61.37,61.38,61.3,61.34,18491.0,56.9233,56.9326,56.8584,56.8955,18491.0
2023-06-05 15:20:00,61.35,61.38,61.32,61.37,15829.0,56.9047,56.9326,56.8769,56.9233,15829.0
2023-06-05 15:25:00,61.37,61.37,61.27,61.33,19965.0,56.9233,56.9233,56.8305,56.8862,19965.0
2023-06-05 15:30:00,61.32,61.34,61.25,61.27,24658.0,56.8769,56.8955,56.812,56.8305,24658.0
2023-06-05 15:35:00,61.27,61.39,61.27,61.38,26767.0,56.8305,56.9418,56.8305,56.9326,26767.0
2023-06-05 15:40:00,61.39,61.44,61.38,61.42,35721.0,56.9418,56.9882,56.9326,56.9697,35721.0
2023-06-05 15:45:00,61.42,61.43,61.36,61.4,47240.0,56.9697,56.9789,56.914,56.9511,47240.0
2023-06-05 15:50:00,61.41,61.44,61.31,61.31,57868.0,56.9604,56.9882,56.8676,56.8676,57868.0
2023-06-05 15:55:00,61.32,61.4,61.28,61.37,207471.0,56.8769,56.9511,56.8398,56.9233,207471.0
2023-06-06 09:30:00,61.76,61.92,61.64,61.65,36895.0,57.285,57.4334,57.1737,57.183,36895.0
2023-06-06 09:35:00,61.7,61.74,61.4,61.5,22712.0,57.2294,57.2665,56.9511,57.0439,22712.0
2023-06-06 09:40:00,61.51,61.55,61.38,61.48,18264.0,57.0532,57.0903,56.9326,57.0253,18264.0
2023-06-06 09:45:00,61.52,61.53,61.35,61.52,20510.0,57.0624,57.0717,56.9047,57.0624,20510.0
2023-06-06 09:50:00,61.51,61.7,61.51,61.57,23996.0,57.0532,57.2294,57.0532,57.1088,23996.0
2023-06-06 09:55:00,61.59,61.66,61.54,61.66,14884.0,57.1274,57.1923,57.081,57.1923,14884.0
2023-06-06 10:00:00,61.65,61.73,61.61,61.61,48954.0,57.183,57.2572,57.1459,57.1459,48954.0
2023-06-06 10:05:00,61.62,61.76,61.59,61.75,10408.0,57.1552,57.285,57.1274,57.2758,10408.0
2023-06-06 10:10:00,61.78,61.84,61.72,61.75,12118.0,57.3036,57.3592,57.2479,57.2758,12118.0
2023-06-06 10:15:00,61.74,61.81,61.63,61.73,12234.0,57.2665,57.3314,57.1645,57.2572,12234.0
2023-06-06 10:20:00,61.74,61.76,61.58,61.58,9502.0,57.2665,57.285,57.1181,57.1181,9502.0
2023-06-06 10:25:00,61.58,61.64,61.55,61.62,8094.0,57.1181,57.1737,57.0903,57.1552,8094.0
2023-06-06 10:30:00,61.63,61.71,61.58,61.7,29442.0,57.1645,57.2387,57.1181,57.2294,29442.0
2023-06-06 10:35:00,61.72,61.72,61.58,61.6,8815.0,57.2479,57.2479,57.1181,57.1366,8815.0
2023-06-06 10:40:00,61.6,61.66,61.58,61.65,13099.0,57.1366,57.1923,57.1181,57.183,13099.0
2023-06-06 10:45:00,61.65,61.75,61.6,61.61,12303.0,57.183,57.2758,57.1366,57.1459,12303.0
2023-06-06 10:50:00,61.63,61.65,61.53,61.56,9128.0,57.1645,57.183,57.0717,57.0995,9128.0
2023-06-06 10:55:00,61.52,61.56,61.44,61.45,7394.0,57.0624,57.0995,56.9882,56.9975,7394.0
2023-06-06 11:00:00,61.46,61.6,61.43,61.58,12458.0,57.0068,57.1366,56.9789,57.1181,12458.0
2023-06-06 11:05:00,61.56,61.59,61.54,61.58,10468.0,57.0995,57.1274,57.081,57.1181,10468.0
2023-06-06 11:10:00,61.58,61.58,61.5,61.52,10689.0,57.1181,57.1181,57.0439,57.0624,10689.0
2023-06-06 11:15:00,61.52,61.63,61.52,61.6,9396.0,57.0624,57.1645,57.0624,57.1366,9396.0
2023-06-06 11:20:00,61.59,61.68,61.55,61.68,8705.0,57.1274,57.2108,57.0903,57.2108,8705.0
2023-06-06 11:25:00,61.67,61.69,61.6,61.64,8344.0,57.2016,57.2201,57.1366,57.1737,8344.0
2023-06-06 11:30:00,61.64,61.64,61.55,61.58,10383.0,57.1737,57.1737,57.0903,57.1181,10383.0
2023-06-06 11:35:00,61.58,61.67,61.56,61.66,7821.0,57.1181,57.2016,57.0995,57.1923,7821.0
2023-06-06 11:40:00,61.64,61.68,61.6,61.68,11931.0,57.1737,57.2108,57.1366,57.2108,11931.0
2023-06-06 11:45:00,61.68,61.68,61.61,61.66,10475.0,57.2108,57.2108,57.1459,57.1923,10475.0
2023-06-06 11:50:00,61.67,61.75,61.66,61.71,6659.0,57.2016,57.2758,57.1923,57.2387,6659.0
2023-06-06 11:55:00,61.72,61.72,61.62,61.62,9093.0,57.2479,57.2479,57.1552,57.1552,9093.0
2023-06-06 12:00:00,61.61,61.62,61.49,61.49,10207.0,57.1459,57.1552,57.0346,57.0346,10207.0
2023-06-06 12:05:00,61.48,61.55,61.44,61.54,11816.0,57.0253,57.0903,56.9882,57.081,11816.0
2023-06-06 12:10:00,61.54,61.59,61.52,61.57,9530.0,57.081,57.1274,57.0624,57.1088,9530.0
2023-06-06 12:15:00,61.55,61.61,61.53,61.57,9970.0,57.0903,57.1459,57.0717,57.1088,9970.0
2023-06-06 12:20:00,61.58,61.59,61.54,61.55,8393.0,57.1181,57.1274,57.081,57.0903,8393.0
2023-06-06 12:25:00,61.55,61.57,61.49,61.49,8225.0,57.0903,57.1088,57.0346,57.0346,8225.0
2023-06-06 12:30:00,61.5,61.54,61.46,61.54,8280.0,57.0439,57.081,57.0068,57.081,8280.0
2023-06-06 12:35:00,61.53,61.56,61.5,61.56,8631.0,57.0717,57.0995,57.0439,57.0995,8631.0
2023-06-06 12:40:00,61.57,61.58,61.53,61.57,8735.0,57.1088,57.1181,57.0717,57.1088,8735.0
2023-06-06 12:45:00,61.57,61.57,61.51,61.52,7459.0,57.1088,57.1088,57.0532,57.0624,7459.0
2023-06-06 12:50:00,61.52,61.61,61.52,61.6,5846.0,57.0624,57.1459,57.0624,57.1366,5846.0
2023-06-06 12:55:00,61.59,61.66,61.57,61.66,7145.0,57.1274,57.1923,57.1088,57.1923,7145.0
2023-06-06 13:00:00,61.66,61.68,61.62,61.64,14354.0,57.1923,57.2108,57.1552,57.1737,14354.0
2023-06-06 13:05:00,61.64,61.7,61.62,61.7,6882.0,57.1737,57.2294,57.1552,57.2294,6882.0
2023-06-06 13:10:00,61.72,61.8,61.72,61.8,8949.0,57.2479,57.3221,57.2479,57.3221,8949.0
2023-06-06 13:15:00,61.81,61.81,61.68,61.68,12128.0,57.3314,57.3314,57.2108,57.2108,12128.0
2023-06-06 13:20:00,61.69,61.71,61.63,61.64,12142.0,57.2201,57.2387,57.1645,57.1737,12142.0
2023-06-06 13:25:00,61.64,61.64,61.6,61.62,9492.0,57.1737,57.1737,57.1366,57.1552,9492.0
2023-06-06 13:30:00,61.62,61.62,61.52,61.56,11672.0,57.1552,57.1552,57.0624,57.0995,11672.0
2023-06-06 13:35:00,61.55,61.64,61.53,61.63,8823.0,57.0903,57.1737,57.0717,57.1645,8823.0
2023-06-06 13:40:00,61.63,61.65,61.58,61.59,7321.0,57.1645,57.183,57.1181,57.1274,7321.0
2023-06-06 13:45:00,61.6,61.62,61.54,61.54,8039.0,57.1366,57.1552,57.081,57.081,8039.0
2023-06-06 13:50:00,61.55,61.56,61.5,61.52,8307.0,57.0903,57.0995,57.0439,57.0624,8307.0
2023-06-06 13:55:00,61.51,61.58,61.48,61.57,9783.0,57.0532,57.1181,57.0253,57.1088,9783.0
2023-06-06 14:00:00,61.57,61.62,61.55,61.62,12358.0,57.1088,57.1552,57.0903,57.1552,12358.0
2023-06-06 14:05:00,61.61,61.62,61.56,61.58,9781.0,57.1459,57.1552,57.0995,57.1181,9781.0
2023-06-06 14:10:00,61.58,61.63,61.57,61.6,8699.0,57.1181,57.1645,57.1088,57.1366,8699.0
2023-06-06 14:15:00,61.6,61.62,61.59,61.61,7831.0,57.1366,57.1552,57.1274,57.1459,7831.0
2023-06-06 14:20:00,61.61,61.65,61.6,61.65,8291.0,57.1459,57.183,57.1366,57.183,8291.0
2023-06-06 14:25:00,61.66,61.69,61.65,61.67,12736.0,57.1923,57.2201,57.183,57.2016,12736.0
2023-06-06 14:30:00,61.67,61.75,61.66,61.72,12734.0,57.2016,57.2758,57.1923,57.2479,12734.0
2023-06-06 14:35:00,61.71,61.73,61.62,61.64,12491.0,57.2387,57.2572,57.1552,57.1737,12491.0
2023-06-06 14:40:00,61.64,61.69,61.64,61.69,7404.0,57.1737,57.2201,57.1737,57.2201,7404.0
2023-06-06 14:45:00,61.69,61.69,61.65,61.66,11665.0,57.2201,57.2201,57.183,57.1923,11665.0
2023-06-06 14:50:00,61.66,61.72,61.64,61.72,11348.0,57.1923,57.2479,57.1737,57.2479,11348.0
2023-06-06 14:55:00,61.72,61.74,61.69,61.73,13190.0,57.2479,57.2665,57.2201,57.2572,13190.0
2023-06-06 15:00:00,61.73,61.76,61.73,61.74,9562.0,57.2572,57.285,57.2572,57.2665,9562.0
2023-06-06 15:05:00,61.73,61.75,61.69,61.71,13162.0,57.2572,57.2758,57.2201,57.2387,13162.0
2023-06-06 15:10:00,61.72,61.75,61.67,61.69,9042.0,57.2479,57.2758,57.2016,57.2201,9042.0
2023-06-06 15:15:00,61.69,61.76,61.68,61.76,12056.0,57.2201,57.285,57.2108,57.285,12056.0
2023-06-06 15:20:00,61.77,61.8,61.76,61.77,15311.0,57.2943,57.3221,57.285,57.2943,15311.0
2023-06-06 15:25:00,61.77,61.78,61.74,61.75,18759.0,57.2943,57.3036,57.2665,57.2758,18759.0
2023-06-06 15:30:00,61.76,61.82,61.75,61.75,20418.0,57.285,57.3407,57.2758,57.2758,20418.0
2023-06-06 15:35:00,61.75,61.8,61.69,61.7,27373.0,57.2758,57.3221,57.2201,57.2294,27373.0
2023-06-06 15:40:00,61.69,61.71,61.64,61.68,30029.0,57.2201,57.2387,57.1737,57.2108,30029.0
2023-06-06 15:45:00,61.67,61.74,61.67,61.73,41763.0,57.2016,57.2665,57.2016,57.2572,41763.0
2023-06-06 15:50:00,61.73,61.76,61.58,61.6,68728.0,57.2572,57.285,57.1181,57.1366,68728.0
2023-06-06 15:55:00,61.6,61.68,61.54,61.56,189506.0,57.1366,57.2108,57.081,57.0995,189506.0
2023-06-07 09:30:00,61.67,61.71,61.35,61.38,25418.0,57.2016,57.2387,56.9047,56.9326,25418.0
2023-06-07 09:35:00,61.31,61.68,61.31,61.55,19339.0,56.8676,57.2108,56.8676,57.0903,19339.0
2023-06-07 09:40:00,61.58,61.72,61.52,61.65,19094.0,57.1181,57.2479,57.0624,57.183,19094.0
2023-06-07 09:45:00,61.65,61.72,61.51,61.72,12818.0,57.183,57.2479,57.0532,57.2479,12818.0
2023-06-07 09:50:00,61.72,61.87,61.69,61.78,13362.0,57.2479,57.3871,57.2201,57.3036,13362.0
2023-06-07 09:55:00,61.79,61.82,61.74,61.74,11708.0,57.3129,57.3407,57.2665,57.2665,11708.0
2023-06-07 10:00:00,61.74,61.8,61.69,61.74,14296.0,57.2665,57.3221,57.2201,57.2665,14296.0
2023-06-07 10:05:00,61.76,61.81,61.71,61.75,8068.0,57.285,57.3314,57.2387,57.2758,8068.0
2023-06-07 10:10:00,61.76,61.84,61.74,61.81,12771.0,57.285,57.3592,57.2665,57.3314,12771.0
2023-06-07 10:15:00,61.8,61.89,61.8,61.86,8779.0,57.3221,57.4056,57.3221,57.3778,8779.0
2023-06-07 10:20:00,61.88,61.92,61.84,61.86,13843.0,57.3963,57.4334,57.3592,57.3778,13843.0
2023-06-07 10:25:00,61.88,62.01,61.86,61.98,15610.0,57.3963,57.5169,57.3778,57.4891,15610.0
2023-06-07 10:30:00,61.95,61.98,61.88,61.91,15108.0,57.4613,57.4891,57.3963,57.4242,15108.0
2023-06-07 10:35:00,61.92,62.12,61.92,62.09,18670.0,57.4334,57.619,57.4334,57.5911,18670.0
2023-06-07 10:40:00,62.09,62.21,62.08,62.19,7475.0,57.5911,57.7024,57.5819,57.6839,7475.0
2023-06-07 10:45:00,62.18,62.27,62.17,62.22,13201.0,57.6746,57.7581,57.6653,57.7117,13201.0
2023-06-07 10:50:00,62.21,62.41,62.21,62.4,7777.0,57.7024,57.8879,57.7024,57.8787,7777.0
2023-06-07 10:55:00,62.4,62.49,62.38,62.46,11204.0,57.8787,57.9621,57.8601,57.9343,11204.0
2023-06-07 11:00:00,62.42,62.42,62.3,62.3,6634.0,57.8972,57.8972,57.7859,57.7859,6634.0
2023-06-07 11:05:00,62.3,62.3,62.24,62.29,7420.0,57.7859,57.7859,57.7303,57.7766,7420.0
2023-06-07 11:10:00,62.3,62.38,62.3,62.37,19004.0,57.7859,57.8601,57.7859,57.8508,19004.0
2023-06-07 11:15:00,62.39,62.44,62.3,62.31,6758.0,57.8694,57.9158,57.7859,57.7952,6758.0
2023-06-07 11:20:00,62.3,62.31,62.21,62.21,4362.0,57.7859,57.7952,57.7024,57.7024,4362.0
2023-06-07 11:25:00,62.21,62.27,62.21,62.26,4852.0,57.7024,57.7581,57.7024,57.7488,4852.0
2023-06-07 11:30:00,62.26,62.26,62.21,62.23,6934.0,57.7488,57.7488,57.7024,57.721,6934.0
2023-06-07 11:35:00,62.23,62.27,62.21,62.25,18852.0,57.721,57.7581,57.7024,57.7395,18852.0
2023-06-07 11:40:00,62.24,62.32,62.23,62.31,11858.0,57.7303,57.8045,57.721,57.7952,11858.0
2023-06-07 11:45:00,62.31,62.31,62.24,62.25,7284.0,57.7952,57.7952,57.7303,57.7395,7284.0
2023-06-07 11:50:00,62.26,62.33,62.25,62.32,7801.0,57.7488,57.8137,57.7395,57.8045,7801.0
2023-06-07 11:55:00,62.3,62.31,62.26,62.3,5197.0,57.7859,57.7952,57.7488,57.7859,5197.0
2023-06-07 12:00:00,62.3,62.38,62.25,62.37,6222.0,57.7859,57.8601,57.7395,57.8508,6222.0
2023-06-07 12:05:00,62.4,62.45,62.39,62.41,16372.0,57.8787,57.925,57.8694,57.8879,16372.0
2023-06-07 12:10:00,62.42,62.44,62.39,62.42,12438.0,57.8972,57.9158,57.8694,57.8972,12438.0
2023-06-07 12:15:00,62.41,62.51,62.38,62.49,8097.0,57.8879,57.9807,57.8601,57.9621,8097.0
2023-06-07 12:20:00,62.49,62.55,62.47,62.53,9737.0,57.9621,58.0178,57.9436,57.9992,9737.0
2023-06-07 12:25:00,62.52,62.6,62.52,62.59,7821.0,57.99,58.0642,57.99,58.0549,7821.0
2023-06-07 12:30:00,62.58,62.6,62.56,62.57,6502.0,58.0456,58.0642,58.0271,58.0363,6502.0
2023-06-07 12:35:00,62.55,62.56,62.5,62.53,5883.0,58.0178,58.0271,57.9714,57.9992,5883.0
2023-06-07 12:40:00,62.53,62.59,62.53,62.54,13784.0,57.9992,58.0549,57.9992,58.0085,13784.0
2023-06-07 12:45:00,62.55,62.56,62.45,62.46,9028.0,58.0178,58.0271,57.925,57.9343,9028.0
2023-06-07 12:50:00,62.47,62.51,62.44,62.46,16805.0,57.9436,57.9807,57.9158,57.9343,16805.0
2023-06-07 12:55:00,62.44,62.51,62.41,62.51,8826.0,57.9158,57.9807,57.8879,57.9807,8826.0
2023-06-07 13:00:00,62.52,62.52,62.46,62.47,8862.0,57.99,57.99,57.9343,57.9436,8862.0
2023-06-07 13:05:00,62.46,62.46,62.39,62.39,10493.0,57.9343,57.9343,57.8694,57.8694,10493.0
2023-06-07 13:10:00,62.39,62.46,62.36,62.44,16655.0,57.8694,57.9343,57.8416,57.9158,16655.0
2023-06-07 13:15:00,62.43,62.49,62.43,62.47,7088.0,57.9065,57.9621,57.9065,57.9436,7088.0
2023-06-07 13:20:00,62.47,62.51,62.45,62.48,8776.0,57.9436,57.9807,57.925,57.9529,8776.0
2023-06-07 13:25:00,62.51,62.53,62.47,62.49,8141.0,57.9807,57.9992,57.9436,57.9621,8141.0
2023-06-07 13:30:00,62.46,62.49,62.44,62.44,7439.0,57.9343,57.9621,57.9158,57.9158,7439.0
2023-06-07 13:35:00,62.45,62.5,62.43,62.49,8916.0,57.925,57.9714,57.9065,57.9621,8916.0
2023-06-07 13:40:00,62.48,62.49,62.44,62.49,5949.0,57.9529,57.9621,57.9158,57.9621,5949.0
2023-06-07 13:45:00,62.5,62.52,62.44,62.46,7149.0,57.9714,57.99,57.9158,57.9343,7149.0
2023-06-07 13:50:00,62.46,62.49,62.44,62.48,14075.0,57.9343,57.9621,57.9158,57.9529,14075.0
2023-06-07 13:55:00,62.47,62.57,62.46,62.55,8339.0,57.9436,58.0363,57.9343,58.0178,8339.0
2023-06-07 14:00:00,62.55,62.58,62.54,62.57,7161.0,58.0178,58.0456,58.0085,58.0363,7161.0
2023-06-07 14:05:00,62.59,62.62,62.57,62.57,10804.0,58.0549,58.0827,58.0363,58.0363,10804.0
2023-06-07 14:10:00,62.58,62.58,62.5,62.52,8373.0,58.0456,58.0456,57.9714,57.99,8373.0
2023-06-07 14:15:00,62.52,62.52,62.44,62.48,9675.0,57.99,57.99,57.9158,57.9529,9675.0
2023-06-07 14:20:00,62.49,62.57,62.49,62.56,9111.0,57.9621,58.0363,57.9621,58.0271,9111.0
2023-06-07 14:25:00,62.57,62.61,62.56,62.59,9811.0,58.0363,58.0734,58.0271,58.0549,9811.0
2023-06-07 14:30:00,62.59,62.63,62.57,62.61,11897.0,58.0549,58.092,58.0363,58.0734,11897.0
2023-06-07 14:35:00,62.62,62.63,62.57,62.62,11759.0,58.0827,58.092,58.0363,58.0827,11759.0
2023-06-07 14:40:00,62.62,62.65,62.59,62.64,15077.0,58.0827,58.1106,58.0549,58.1013,15077.0
2023-06-07 14:45:00,62.65,62.68,62.63,62.67,14268.0,58.1106,58.1384,58.092,58.1291,14268.0
2023-06-07 14:50:00,62.67,62.68,62.63,62.66,10199.0,58.1291,58.1384,58.092,58.1198,10199.0
2023-06-07 14:55:00,62.66,62.72,62.65,62.68,9594.0,58.1198,58.1755,58.1106,58.1384,9594.0
2023-06-07 15:00:00,62.67,62.7,62.65,62.69,11925.0,58.1291,58.1569,58.1106,58.1477,11925.0
2023-06-07 15:05:00,62.7,62.71,62.66,62.68,11683.0,58.1569,58.1662,58.1198,58.1384,11683.0
2023-06-07 15:10:00,62.67,62.74,62.65,62.73,14851.0,58.1291,58.194,58.1106,58.1848,14851.0
2023-06-07 15:15:00,62.72,62.78,62.72,62.75,15944.0,58.1755,58.2311,58.1755,58.2033,15944.0
2023-06-07 15:20:00,62.74,62.77,62.72,62.76,14629.0,58.194,58.2219,58.1755,58.2126,14629.0
2023-06-07 15:25:00,62.77,62.77,62.67,62.69,19817.0,58.2219,58.2219,58.1291,58.1477,19817.0
2023-06-07 15:30:00,62.69,62.8,62.68,62.76,17702.0,58.1477,58.2497,58.1384,58.2126,17702.0
2023-06-07 15:35:00,62.76,62.85,62.76,62.8,23214.0,58.2126,58.2961,58.2126,58.2497,23214.0
2023-06-07 15:40:00,62.79,62.85,62.74,62.75,31617.0,58.2404,58.2961,58.194,58.2033,31617.0
2023-06-07 15:45:00,62.75,62.75,62.66,62.69,38177.0,58.2033,58.2033,58.1198,58.1477,38177.0
2023-06-07 15:50:00,62.69,62.74,62.58,62.59,63902.0,58.1477,58.194,58.0456,58.0549,63902.0
2023-06-07 15:55:00,62.59,62.74,62.59,62.74,183625.0,58.0549,58.194,58.0549,58.194,183625.0
2023-06-08 09:30:00,61.93,62.2,61.88,62.09,28578.0,57.9696,58.2224,57.9228,58.1194,28578.0
2023-06-08 09:35:00,62.12,62.19,61.83,61.88,13390.0,58.1475,58.213,57.876,57.9228,13390.0
2023-06-08 09:40:00,61.9,62.01,61.58,61.82,14561.0,57.9416,58.0445,57.642,57.8667,14561.0
2023-06-08 09:45:00,61.83,61.83,61.69,61.74,14559.0,57.876,57.876,57.745,57.7918,14559.0
2023-06-08 09:50:00,61.7,61.87,61.66,61.87,12696.0,57.7543,57.9135,57.7169,57.9135,12696.0
2023-06-08 09:55:00,61.84,61.85,61.72,61.8,10930.0,57.8854,57.8947,57.7731,57.8479,10930.0
2023-06-08 10:00:00,61.85,61.87,61.77,61.84,13149.0,57.8947,57.9135,57.8199,57.8854,13149.0
2023-06-08 10:05:00,61.85,61.91,61.83,61.86,9663.0,57.8947,57.9509,57.876,57.9041,9663.0
2023-06-08 10:10:00,61.86,61.94,61.84,61.9,11290.0,57.9041,57.979,57.8854,57.9416,11290.0
2023-06-08 10:15:00,61.92,61.94,61.85,61.9,10571.0,57.9603,57.979,57.8947,57.9416,10571.0
2023-06-08 10:20:00,61.9,61.91,61.84,61.86,10998.0,57.9416,57.9509,57.8854,57.9041,10998.0
2023-06-08 10:25:00,61.87,61.9,61.84,61.85,36427.0,57.9135,57.9416,57.8854,57.8947,36427.0
2023-06-08 10:30:00,61.84,61.89,61.83,61.89,6902.0,57.8854,57.9322,57.876,57.9322,6902.0
2023-06-08 10:35:00,61.9,61.95,61.88,61.92,9309.0,57.9416,57.9884,57.9228,57.9603,9309.0
2023-06-08 10:40:00,61.92,61.95,61.89,61.89,6033.0,57.9603,57.9884,57.9322,57.9322,6033.0
2023-06-08 10:45:00,61.9,61.92,61.8,61.85,7207.0,57.9416,57.9603,57.8479,57.8947,7207.0
2023-06-08 10:50:00,61.84,61.87,61.79,61.87,4830.0,57.8854,57.9135,57.8386,57.9135,4830.0
2023-06-08 10:55:00,61.87,61.89,61.83,61.86,12992.0,57.9135,57.9322,57.876,57.9041,12992.0
2023-06-08 11:00:00,61.87,61.9,61.77,61.79,6009.0,57.9135,57.9416,57.8199,57.8386,6009.0
2023-06-08 11:05:00,61.78,61.84,61.77,61.83,6279.0,57.8292,57.8854,57.8199,57.876,6279.0
2023-06-08 11:10:00,61.83,61.92,61.81,61.88,10335.0,57.876,57.9603,57.8573,57.9228,10335.0
2023-06-08 11:15:00,61.88,61.88,61.8,61.81,6244.0,57.9228,57.9228,57.8479,57.8573,6244.0
2023-06-08 11:20:00,61.82,61.86,61.76,61.85,8753.0,57.8667,57.9041,57.8105,57.8947,8753.0
2023-06-08 11:25:00,61.86,61.87,61.8,61.86,8633.0,57.9041,57.9135,57.8479,57.9041,8633.0
2023-06-08 11:30:00,61.86,61.88,61.84,61.87,6357.0,57.9041,57.9228,57.8854,57.9135,6357.0
2023-06-08 11:35:00,61.88,61.91,61.87,61.91,12327.0,57.9228,57.9509,57.9135,57.9509,12327.0
2023-06-08 11:40:00,61.92,61.92,61.84,61.85,14404.0,57.9603,57.9603,57.8854,57.8947,14404.0
2023-06-08 11:45:00,61.85,61.9,61.85,61.89,7314.0,57.8947,57.9416,57.8947,57.9322,7314.0
2023-06-08 11:50:00,61.89,61.9,61.81,61.81,7273.0,57.9322,57.9416,57.8573,57.8573,7273.0
2023-06-08 11:55:00,61.8,61.83,61.75,61.78,6273.0,57.8479,57.876,57.8011,57.8292,6273.0
2023-06-08 12:00:00,61.78,61.84,61.78,61.8,8762.0,57.8292,57.8854,57.8292,57.8479,8762.0
2023-06-08 12:05:00,61.78,61.88,61.78,61.88,5982.0,57.8292,57.9228,57.8292,57.9228,5982.0
2023-06-08 12:10:00,61.88,61.91,61.84,61.86,12827.0,57.9228,57.9509,57.8854,57.9041,12827.0
2023-06-08 12:15:00,61.87,61.9,61.77,61.84,10300.0,57.9135,57.9416,57.8199,57.8854,10300.0
2023-06-08 12:20:00,61.81,61.84,61.73,61.77,14286.0,57.8573,57.8854,57.7824,57.8199,14286.0
2023-06-08 12:25:00,61.76,61.91,61.72,61.9,6037.0,57.8105,57.9509,57.7731,57.9416,6037.0
2023-06-08 12:30:00,61.9,61.99,61.9,61.98,7441.0,57.9416,58.0258,57.9416,58.0164,7441.0
2023-06-08 12:35:00,61.97,62.04,61.94,61.98,15051.0,58.0071,58.0726,57.979,58.0164,15051.0
2023-06-08 12:40:00,61.98,62.01,61.95,61.96,5477.0,58.0164,58.0445,57.9884,57.9977,5477.0
2023-06-08 12:45:00,61.98,62.07,61.95,62.05,10471.0,58.0164,58.1007,57.9884,58.082,10471.0
2023-06-08 12:50:00,62.05,62.12,62.03,62.12,7218.0,58.082,58.1475,58.0632,58.1475,7218.0
2023-06-08 12:55:00,62.13,62.17,62.12,62.16,8530.0,58.1568,58.1943,58.1475,58.1849,8530.0
2023-06-08 13:00:00,62.17,62.21,62.15,62.18,11941.0,58.1943,58.2317,58.1756,58.2036,11941.0
2023-06-08 13:05:00,62.19,62.2,62.16,62.19,8738.0,58.213,58.2224,58.1849,58.213,8738.0
2023-06-08 13:10:00,62.19,62.19,62.11,62.11,8421.0,58.213,58.213,58.1381,58.1381,8421.0
2023-06-08 13:15:00,62.1,62.22,62.1,62.21,5022.0,58.1288,58.2411,58.1288,58.2317,5022.0
2023-06-08 13:20:00,62.22,62.24,62.17,62.2,9248.0,58.2411,58.2598,58.1943,58.2224,9248.0
2023-06-08 13:25:00,62.2,62.26,62.19,62.25,8613.0,58.2224,58.2785,58.213,58.2692,8613.0
2023-06-08 13:30:00,62.27,62.27,62.15,62.15,12567.0,58.2879,58.2879,58.1756,58.1756,12567.0
2023-06-08 13:35:00,62.16,62.16,62.08,62.11,11292.0,58.1849,58.1849,58.11,58.1381,11292.0
2023-06-08 13:40:00,62.1,62.21,62.09,62.21,9187.0,58.1288,58.2317,58.1194,58.2317,9187.0
2023-06-08 13:45:00,62.21,62.23,62.18,62.22,12439.0,58.2317,58.2504,58.2036,58.2411,12439.0
2023-06-08 13:50:00,62.23,62.25,62.17,62.17,9979.0,58.2504,58.2692,58.1943,58.1943,9979.0
2023-06-08 13:55:00,62.18,62.22,62.13,62.22,13572.0,58.2036,58.2411,58.1568,58.2411,13572.0
2023-06-08 14:00:00,62.23,62.24,62.18,62.18,10026.0,58.2504,58.2598,58.2036,58.2036,10026.0
2023-06-08 14:05:00,62.19,62.22,62.13,62.13,10334.0,58.213,58.2411,58.1568,58.1568,10334.0
2023-06-08 14:10:00,62.13,62.19,62.11,62.19,14639.0,58.1568,58.213,58.1381,58.213,14639.0
2023-06-08 14:15:00,62.18,62.18,62.1,62.11,22951.0,58.2036,58.2036,58.1288,58.1381,22951.0
2023-06-08 14:20:00,62.12,62.16,62.1,62.16,14717.0,58.1475,58.1849,58.1288,58.1849,14717.0
2023-06-08 14:25:00,62.16,62.16,62.1,62.15,15219.0,58.1849,58.1849,58.1288,58.1756,15219.0
2023-06-08 14:30:00,62.16,62.18,62.11,62.12,12310.0,58.1849,58.2036,58.1381,58.1475,12310.0
2023-06-08 14:35:00,62.13,62.17,62.11,62.13,20298.0,58.1568,58.1943,58.1381,58.1568,20298.0
2023-06-08 14:40:00,62.13,62.18,62.13,62.16,19736.0,58.1568,58.2036,58.1568,58.1849,19736.0
2023-06-08 14:45:00,62.16,62.18,62.12,62.16,23780.0,58.1849,58.2036,58.1475,58.1849,23780.0
2023-06-08 14:50:00,62.15,62.19,62.11,62.13,29719.0,58.1756,58.213,58.1381,58.1568,29719.0
2023-06-08 14:55:00,62.13,62.17,62.13,62.14,12064.0,58.1568,58.1943,58.1568,58.1662,12064.0
2023-06-08 15:00:00,62.14,62.17,62.11,62.15,15688.0,58.1662,58.1943,58.1381,58.1756,15688.0
2023-06-08 15:05:00,62.14,62.15,62.1,62.13,14702.0,58.1662,58.1756,58.1288,58.1568,14702.0
2023-06-08 15:10:00,62.13,62.16,62.1,62.1,39292.0,58.1568,58.1849,58.1288,58.1288,39292.0
2023-06-08 15:15:00,62.1,62.13,62.09,62.11,16722.0,58.1288,58.1568,58.1194,58.1381,16722.0
2023-06-08 15:20:00,62.1,62.1,62.06,62.08,32021.0,58.1288,58.1288,58.0913,58.11,32021.0
2023-06-08 15:25:00,62.08,62.09,62.03,62.04,40536.0,58.11,58.1194,58.0632,58.0726,40536.0
2023-06-08 15:30:00,62.05,62.14,62.04,62.09,86526.0,58.082,58.1662,58.0726,58.1194,86526.0
2023-06-08 15:35:00,62.09,62.16,62.07,62.11,34463.0,58.1194,58.1849,58.1007,58.1381,34463.0
2023-06-08 15:40:00,62.11,62.23,62.11,62.22,40466.0,58.1381,58.2504,58.1381,58.2411,40466.0
2023-06-08 15:45:00,62.22,62.31,62.22,62.28,41616.0,58.2411,58.3253,58.2411,58.2973,41616.0
2023-06-08 15:50:00,62.28,62.36,62.27,62.36,103891.0,58.2973,58.3721,58.2879,58.3721,103891.0
2023-06-08 15:55:00,62.36,62.37,62.13,62.13,441887.0,58.3721,58.3815,58.1568,58.1568,441887.0
2023-06-09 09:30:00,62.23,62.23,62.04,62.09,51723.0,58.2504,58.2504,58.0726,58.1194,51723.0
2023-06-09 09:35:00,62.06,62.11,61.99,62.08,21021.0,58.0913,58.1381,58.0258,58.11,21021.0
2023-06-09 09:40:00,62.09,62.13,61.92,61.92,26187.0,58.1194,58.1568,57.9603,57.9603,26187.0
2023-06-09 09:45:00,61.94,62.04,61.78,62.04,23135.0,57.979,58.0726,57.8292,58.0726,23135.0
2023-06-09 09:50:00,62.05,62.15,61.99,62.0,11898.0,58.082,58.1756,58.0258,58.0352,11898.0
2023-06-09 09:55:00,62.0,62.06,61.95,62.01,11047.0,58.0352,58.0913,57.9884,58.0445,11047.0
2023-06-09 10:00:00,62.01,62.09,61.95,62.07,9259.0,58.0445,58.1194,57.9884,58.1007,9259.0
2023-06-09 10:05:00,62.08,62.1,61.99,62.0,9458.0,58.11,58.1288,58.0258,58.0352,9458.0
2023-06-09 10:10:00,62.05,62.12,61.99,62.11,9814.0,58.082,58.1475,58.0258,58.1381,9814.0
2023-06-09 10:15:00,62.11,62.14,62.05,62.08,7177.0,58.1381,58.1662,58.082,58.11,7177.0
2023-06-09 10:20:00,62.09,62.09,61.98,62.02,14470.0,58.1194,58.1194,58.0164,58.0539,14470.0
2023-06-09 10:25:00,62.02,62.13,61.96,62.13,8361.0,58.0539,58.1568,57.9977,58.1568,8361.0
2023-06-09 10:30:00,62.11,62.15,62.07,62.13,7728.0,58.1381,58.1756,58.1007,58.1568,7728.0
2023-06-09 10:35:00,62.16,62.18,62.11,62.15,9221.0,58.1849,58.2036,58.1381,58.1756,9221.0
2023-06-09 10:40:00,62.16,62.21,62.14,62.16,8959.0,58.1849,58.2317,58.1662,58.1849,8959.0
2023-06-09 10:45:00,62.16,62.23,62.15,62.17,31486.0,58.1849,58.2504,58.1756,58.1943,31486.0
2023-06-09 10:50:00,62.15,62.19,62.09,62.11,12502.0,58.1756,58.213,58.1194,58.1381,12502.0
2023-06-09 10:55:00,62.09,62.13,62.0,62.08,9978.0,58.1194,58.1568,58.0352,58.11,9978.0
2023-06-09 11:00:00,62.08,62.16,62.06,62.13,12081.0,58.11,58.1849,58.0913,58.1568,12081.0
2023-06-09 11:05:00,62.12,62.23,62.11,62.15,7174.0,58.1475,58.2504,58.1381,58.1756,7174.0
2023-06-09 11:10:00,62.14,62.14,62.05,62.06,9990.0,58.1662,58.1662,58.082,58.0913,9990.0
2023-06-09 11:15:00,62.07,62.12,62.05,62.06,10964.0,58.1007,58.1475,58.082,58.0913,10964.0
2023-06-09 11:20:00,62.05,62.06,61.98,61.99,12158.0,58.082,58.0913,58.0164,58.0258,12158.0
2023-06-09 11:25:00,61.98,61.99,61.87,61.96,17740.0,58.0164,58.0258,57.9135,57.9977,17740.0
2023-06-09 11:30:00,61.96,61.99,61.91,61.95,16485.0,57.9977,58.0258,57.9509,57.9884,16485.0
2023-06-09 11:35:00,61.96,61.98,61.9,61.92,12427.0,57.9977,58.0164,57.9416,57.9603,12427.0
2023-06-09 11:40:00,61.93,62.02,61.92,61.97,8127.0,57.9696,58.0539,57.9603,58.0071,8127.0
2023-06-09 11:45:00,61.98,62.06,61.96,61.99,41024.0,58.0164,58.0913,57.9977,58.0258,41024.0
2023-06-09 11:50:00,61.99,62.04,61.98,62.02,7206.0,58.0258,58.0726,58.0164,58.0539,7206.0
2023-06-09 11:55:00,62.03,62.07,62.0,62.07,10883.0,58.0632,58.1007,58.0352,58.1007,10883.0
2023-06-09 12:00:00,62.07,62.11,62.02,62.11,14143.0,58.1007,58.1381,58.0539,58.1381,14143.0
2023-06-09 12:05:00,62.12,62.14,62.06,62.1,9125.0,58.1475,58.1662,58.0913,58.1288,9125.0
2023-06-09 12:10:00,62.09,62.11,62.06,62.1,9137.0,58.1194,58.1381,58.0913,58.1288,9137.0
2023-06-09 12:15:00,62.1,62.15,62.1,62.13,10357.0,58.1288,58.1756,58.1288,58.1568,10357.0
2023-06-09 12:20:00,62.13,62.13,62.09,62.1,9822.0,58.1568,58.1568,58.1194,58.1288,9822.0
2023-06-09 12:25:00,62.09,62.13,62.05,62.1,11501.0,58.1194,58.1568,58.082,58.1288,11501.0
2023-06-09 12:30:00,62.08,62.1,62.06,62.08,6265.0,58.11,58.1288,58.0913,58.11,6265.0
2023-06-09 12:35:00,62.07,62.11,62.02,62.11,9510.0,58.1007,58.1381,58.0539,58.1381,9510.0
2023-06-09 12:40:00,62.12,62.15,62.1,62.12,14092.0,58.1475,58.1756,58.1288,58.1475,14092.0
2023-06-09 12:45:00,62.12,62.16,62.02,62.03,16497.0,58.1475,58.1849,58.0539,58.0632,16497.0
2023-06-09 12:50:00,62.03,62.09,62.03,62.08,6091.0,58.0632,58.1194,58.0632,58.11,6091.0
2023-06-09 12:55:00,62.06,62.11,62.06,62.11,7104.0,58.0913,58.1381,58.0913,58.1381,7104.0
2023-06-09 13:00:00,62.11,62.11,62.07,62.09,7897.0,58.1381,58.1381,58.1007,58.1194,7897.0
2023-06-09 13:05:00,62.09,62.12,62.07,62.1,11652.0,58.1194,58.1475,58.1007,58.1288,11652.0
2023-06-09 13:10:00,62.11,62.11,62.05,62.06,11313.0,58.1381,58.1381,58.082,58.0913,11313.0
2023-06-09 13:15:00,62.05,62.06,62.02,62.03,15478.0,58.082,58.0913,58.0539,58.0632,15478.0
2023-06-09 13:20:00,62.03,62.06,61.99,62.03,12382.0,58.0632,58.0913,58.0258,58.0632,12382.0
2023-06-09 13:25:00,62.03,62.03,61.95,62.02,15380.0,58.0632,58.0632,57.9884,58.0539,15380.0
2023-06-09 13:30:00,62.02,62.05,61.99,62.01,12844.0,58.0539,58.082,58.0258,58.0445,12844.0
2023-06-09 13:35:00,62.02,62.07,62.02,62.07,9275.0,58.0539,58.1007,58.0539,58.1007,9275.0
2023-06-09 13:40:00,62.08,62.09,62.05,62.05,6997.0,58.11,58.1194,58.082,58.082,6997.0
2023-06-09 13:45:00,62.05,62.07,62.02,62.03,23282.0,58.082,58.1007,58.0539,58.0632,23282.0
2023-06-09 13:50:00,62.02,62.03,61.99,62.01,6832.0,58.0539,58.0632,58.0258,58.0445,6832.0
2023-06-09 13:55:00,62.01,62.08,62.0,62.08,10716.0,58.0445,58.11,58.0352,58.11,10716.0
2023-06-09 14:00:00,62.07,62.12,62.05,62.11,9733.0,58.1007,58.1475,58.082,58.1381,9733.0
2023-06-09 14:05:00,62.11,62.18,62.1,62.16,11452.0,58.1381,58.2036,58.1288,58.1849,11452.0
2023-06-09 14:10:00,62.17,62.17,62.12,62.17,14768.0,58.1943,58.1943,58.1475,58.1943,14768.0
2023-06-09 14:15:00,62.17,62.19,62.14,62.15,18710.0,58.1943,58.213,58.1662,58.1756,18710.0
2023-06-09 14:20:00,62.14,62.15,62.1,62.1,10288.0,58.1662,58.1756,58.1288,58.1288,10288.0
2023-06-09 14:25:00,62.1,62.17,62.06,62.13,19698.0,58.1288,58.1943,58.0913,58.1568,19698.0
2023-06-09 14:30:00,62.13,62.17,62.13,62.17,8521.0,58.1568,58.1943,58.1568,58.1943,8521.0
2023-06-09 14:35:00,62.17,62.19,62.15,62.15,9822.0,58.1943,58.213,58.1756,58.1756,9822.0
2023-06-09 14:40:00,62.15,62.2,62.13,62.19,11117.0,58.1756,58.2224,58.1568,58.213,11117.0
2023-06-09 14:45:00,62.19,62.19,62.14,62.17,16407.0,58.213,58.213,58.1662,58.1943,16407.0
2023-06-09 14:50:00,62.16,62.18,62.13,62.13,14202.0,58.1849,58.2036,58.1568,58.1568,14202.0
2023-06-09 14:55:00,62.14,62.22,62.14,62.21,12420.0,58.1662,58.2411,58.1662,58.2317,12420.0
2023-06-09 15:00:00,62.21,62.27,62.18,62.26,15985.0,58.2317,58.2879,58.2036,58.2785,15985.0
2023-06-09 15:05:00,62.25,62.25,62.12,62.13,15135.0,58.2692,58.2692,58.1475,58.1568,15135.0
2023-06-09 15:10:00,62.12,62.17,62.1,62.15,11619.0,58.1475,58.1943,58.1288,58.1756,11619.0
2023-06-09 15:15:00,62.15,62.16,62.12,62.14,14530.0,58.1756,58.1849,58.1475,58.1662,14530.0
2023-06-09 15:20:00,62.13,62.19,62.11,62.17,17073.0,58.1568,58.213,58.1381,58.1943,17073.0
2023-06-09 15:25:00,62.17,62.17,62.11,62.11,20873.0,58.1943,58.1943,58.1381,58.1381,20873.0
2023-06-09 15:30:00,62.12,62.12,62.07,62.09,25196.0,58.1475,58.1475,58.1007,58.1194,25196.0
2023-06-09 15:35:00,62.08,62.12,62.05,62.07,34520.0,58.11,58.1475,58.082,58.1007,34520.0
2023-06-09 15:40:00,62.06,62.13,62.06,62.09,27213.0,58.0913,58.1568,58.0913,58.1194,27213.0
2023-06-09 15:45:00,62.09,62.11,62.07,62.09,33695.0,58.1194,58.1381,58.1007,58.1194,33695.0
2023-06-09 15:50:00,62.09,62.09,62.03,62.08,82699.0,58.1194,58.1194,58.0632,58.11,82699.0
2023-06-09 15:55:00,62.08,62.09,62.0,62.09,378374.0,58.11,58.1194,58.0352,58.1194,378374.0
2023-06-12 09:30:00,62.24,62.24,62.01,62.15,34632.0,58.2598,58.2598,58.0445,58.1756,34632.0
2023-06-12 09:35:00,62.17,62.17,61.85,61.97,17017.0,58.1943,58.1943,57.8947,58.0071,17017.0
2023-06-12 09:40:00,61.98,62.03,61.83,61.87,16488.0,58.0164,58.0632,57.876,57.9135,16488.0
2023-06-12 09:45:00,61.88,61.88,61.74,61.84,13242.0,57.9228,57.9228,57.7918,57.8854,13242.0
2023-06-12 09:50:00,61.88,62.02,61.88,61.96,9326.0,57.9228,58.0539,57.9228,57.9977,9326.0
2023-06-12 09:55:00,61.95,61.95,61.85,61.91,12697.0,57.9884,57.9884,57.8947,57.9509,12697.0
2023-06-12 10:00:00,61.93,62.02,61.93,61.96,16094.0,57.9696,58.0539,57.9696,57.9977,16094.0
2023-06-12 10:05:00,61.98,62.04,61.9,61.93,15103.0,58.0164,58.0726,57.9416,57.9696,15103.0
2023-06-12 10:10:00,61.93,61.96,61.84,61.84,13558.0,57.9696,57.9977,57.8854,57.8854,13558.0
2023-06-12 10:15:00,61.83,61.99,61.83,61.94,13266.0,57.876,58.0258,57.876,57.979,13266.0
2023-06-12 10:20:00,61.93,61.95,61.82,61.82,15978.0,57.9696,57.9884,57.8667,57.8667,15978.0
2023-06-12 10:25:00,61.83,61.87,61.82,61.87,13424.0,57.876,57.9135,57.8667,57.9135,13424.0
2023-06-12 10:30:00,61.89,62.03,61.87,61.99,9501.0,57.9322,58.0632,57.9135,58.0258,9501.0
2023-06-12 10:35:00,61.99,62.05,61.92,61.93,12051.0,58.0258,58.082,57.9603,57.9696,12051.0
2023-06-12 10:40:00,61.93,62.01,61.92,61.98,13125.0,57.9696,58.0445,57.9603,58.0164,13125.0
2023-06-12 10:45:00,61.98,62.02,61.93,62.01,10103.0,58.0164,58.0539,57.9696,58.0445,10103.0
2023-06-12 10:50:00,62.03,62.06,62.0,62.03,13297.0,58.0632,58.0913,58.0352,58.0632,13297.0
2023-06-12 10:55:00,62.04,62.09,62.03,62.09,22140.0,58.0726,58.1194,58.0632,58.1194,22140.0
2023-06-12 11:00:00,62.1,62.14,62.06,62.11,21850.0,58.1288,58.1662,58.0913,58.1381,21850.0
2023-06-12 11:05:00,62.09,62.17,62.07,62.16,20195.0,58.1194,58.1943,58.1007,58.1849,20195.0
2023-06-12 11:10:00,62.15,62.16,62.12,62.16,9447.0,58.1756,58.1849,58.1475,58.1849,9447.0
2023-06-12 11:15:00,62.15,62.16,62.02,62.1,51711.0,58.1756,58.1849,58.0539,58.1288,51711.0
2023-06-12 11:20:00,62.1,62.15,62.09,62.13,25344.0,58.1288,58.1756,58.1194,58.1568,25344.0
2023-06-12 11:25:00,62.13,62.18,62.11,62.15,11659.0,58.1568,58.2036,58.1381,58.1756,11659.0
2023-06-12 11:30:00,62.15,62.17,62.11,62.13,17725.0,58.1756,58.1943,58.1381,58.1568,17725.0
2023-06-12 11:35:00,62.13,62.13,62.09,62.11,19768.0,58.1568,58.1568,58.1194,58.1381,19768.0
2023-06-12 11:40:00,62.12,62.14,62.1,62.13,9723.0,58.1475,58.1662,58.1288,58.1568,9723.0
2023-06-12 11:45:00,62.13,62.13,62.09,62.1,13589.0,58.1568,58.1568,58.1194,58.1288,13589.0
2023-06-12 11:50:00,62.11,62.11,62.07,62.09,27502.0,58.1381,58.1381,58.1007,58.1194,27502.0
2023-06-12 11:55:00,62.08,62.1,62.06,62.1,16470.0,58.11,58.1288,58.0913,58.1288,16470.0
2023-06-12 12:00:00,62.1,62.14,62.09,62.12,8748.0,58.1288,58.1662,58.1194,58.1475,8748.0
2023-06-12 12:05:00,62.12,62.16,62.12,62.13,11833.0,58.1475,58.1849,58.1475,58.1568,11833.0
2023-06-12 12:10:00,62.14,62.14,62.1,62.11,8614.0,58.1662,58.1662,58.1288,58.1381,8614.0
2023-06-12 12:15:00,62.11,62.16,62.1,62.13,8918.0,58.1381,58.1849,58.1288,58.1568,8918.0
2023-06-12 12:20:00,62.13,62.13,62.1,62.11,8159.0,58.1568,58.1568,58.1288,58.1381,8159.0
2023-06-12 12:25:00,62.1,62.12,62.09,62.11,17553.0,58.1288,58.1475,58.1194,58.1381,17553.0
2023-06-12 12:30:00,62.11,62.12,62.1,62.11,5099.0,58.1381,58.1475,58.1288,58.1381,5099.0
2023-06-12 12:35:00,62.1,62.13,62.1,62.12,7807.0,58.1288,58.1568,58.1288,58.1475,7807.0
2023-06-12 12:40:00,62.12,62.17,62.11,62.13,11881.0,58.1475,58.1943,58.1381,58.1568,11881.0
2023-06-12 12:45:00,62.13,62.15,62.1,62.13,7097.0,58.1568,58.1756,58.1288,58.1568,7097.0
2023-06-12 12:50:00,62.13,62.14,62.09,62.1,23819.0,58.1568,58.1662,58.1194,58.1288,23819.0
2023-06-12 12:55:00,62.1,62.11,62.08,62.08,19810.0,58.1288,58.1381,58.11,58.11,19810.0
2023-06-12 13:00:00,62.09,62.1,62.06,62.06,18315.0,58.1194,58.1288,58.0913,58.0913,18315.0
2023-06-12 13:05:00,62.06,62.06,61.98,61.98,8681.0,58.0913,58.0913,58.0164,58.0164,8681.0
2023-06-12 13:10:00,61.97,61.97,61.94,61.96,5025.0,58.0071,58.0071,57.979,57.9977,5025.0
2023-06-12 13:15:00,61.94,61.94,61.82,61.87,11104.0,57.979,57.979,57.8667,57.9135,11104.0
2023-06-12 13:20:00,61.87,61.89,61.85,61.87,5645.0,57.9135,57.9322,57.8947,57.9135,5645.0
2023-06-12 13:25:00,61.87,61.88,61.82,61.86,10537.0,57.9135,57.9228,57.8667,57.9041,10537.0
2023-06-12 13:30:00,61.85,61.89,61.83,61.87,10746.0,57.8947,57.9322,57.876,57.9135,10746.0
2023-06-12 13:35:00,61.86,61.86,61.72,61.75,21288.0,57.9041,57.9041,57.7731,57.8011,21288.0
2023-06-12 13:40:00,61.75,61.8,61.75,61.78,10405.0,57.8011,57.8479,57.8011,57.8292,10405.0
2023-06-12 13:45:00,61.78,61.83,61.77,61.8,12590.0,57.8292,57.876,57.8199,57.8479,12590.0
2023-06-12 13:50:00,61.81,61.82,61.79,61.8,8433.0,57.8573,57.8667,57.8386,57.8479,8433.0
2023-06-12 13:55:00,61.79,61.81,61.77,61.79,8246.0,57.8386,57.8573,57.8199,57.8386,8246.0
2023-06-12 14:00:00,61.79,61.83,61.76,61.76,10785.0,57.8386,57.876,57.8105,57.8105,10785.0
2023-06-12 14:05:00,61.76,61.8,61.75,61.79,6393.0,57.8105,57.8479,57.8011,57.8386,6393.0
2023-06-12 14:10:00,61.79,61.8,61.77,61.78,11597.0,57.8386,57.8479,57.8199,57.8292,11597.0
2023-06-12 14:15:00,61.78,61.78,61.71,61.71,13910.0,57.8292,57.8292,57.7637,57.7637,13910.0
2023-06-12 14:20:00,61.72,61.73,61.67,61.69,15333.0,57.7731,57.7824,57.7263,57.745,15333.0
2023-06-12 14:25:00,61.69,61.73,61.68,61.71,8966.0,57.745,57.7824,57.7356,57.7637,8966.0
2023-06-12 14:30:00,61.71,61.76,61.69,61.76,9946.0,57.7637,57.8105,57.745,57.8105,9946.0
2023-06-12 14:35:00,61.76,61.81,61.75,61.8,15838.0,57.8105,57.8573,57.8011,57.8479,15838.0
2023-06-12 14:40:00,61.81,61.87,61.79,61.86,15529.0,57.8573,57.9135,57.8386,57.9041,15529.0
2023-06-12 14:45:00,61.86,61.92,61.85,61.92,11762.0,57.9041,57.9603,57.8947,57.9603,11762.0
2023-06-12 14:50:00,61.92,61.95,61.9,61.94,10887.0,57.9603,57.9884,57.9416,57.979,10887.0
2023-06-12 14:55:00,61.94,61.96,61.9,61.96,16167.0,57.979,57.9977,57.9416,57.9977,16167.0
2023-06-12 15:00:00,61.96,61.97,61.91,61.94,23427.0,57.9977,58.0071,57.9509,57.979,23427.0
2023-06-12 15:05:00,61.94,61.94,61.86,61.91,12368.0,57.979,57.979,57.9041,57.9509,12368.0
2023-06-12 15:10:00,61.9,61.98,61.89,61.95,22518.0,57.9416,58.0164,57.9322,57.9884,22518.0
2023-06-12 15:15:00,61.96,62.0,61.92,61.92,18113.0,57.9977,58.0352,57.9603,57.9603,18113.0
2023-06-12 15:20:00,61.91,61.97,61.91,61.96,24069.0,57.9509,58.0071,57.9509,57.9977,24069.0
2023-06-12 15:25:00,61.97,61.99,61.86,61.91,87837.0,58.0071,58.0258,57.9041,57.9509,87837.0
2023-06-12 15:30:00,61.9,61.91,61.81,61.83,39843.0,57.9416,57.9509,57.8573,57.876,39843.0
2023-06-12 15:35:00,61.82,61.83,61.73,61.8,26719.0,57.8667,57.876,57.7824,57.8479,26719.0
2023-06-12 15:40:00,61.81,61.88,61.79,61.86,21403.0,57.8573,57.9228,57.8386,57.9041,21403.0
2023-06-12 15:45:00,61.86,61.89,61.81,61.89,32722.0,57.9041,57.9322,57.8573,57.9322,32722.0
2023-06-12 15:50:00,61.89,61.95,61.83,61.86,79509.0,57.9322,57.9884,57.876,57.9041,79509.0
2023-06-12 15:55:00,61.86,61.96,61.84,61.96,304884.0,57.9041,57.9977,57.8854,57.9977,304884.0
2023-06-13 09:30:00,61.38,61.65,61.38,61.53,26960.0,57.4548,57.7075,57.4548,57.5952,26960.0
2023-06-13 09:35:00,61.55,61.85,61.55,61.84,18179.0,57.6139,57.8947,57.6139,57.8854,18179.0
2023-06-13 09:40:00,61.83,61.96,61.78,61.93,16644.0,57.876,57.9977,57.8292,57.9696,16644.0
2023-06-13 09:45:00,61.97,62.02,61.9,61.98,10323.0,58.0071,58.0539,57.9416,58.0164,10323.0
2023-06-13 09:50:00,62.0,62.0,61.72,61.72,15689.0,58.0352,58.0352,57.7731,57.7731,15689.0
2023-06-13 09:55:00,61.73,61.8,61.68,61.71,12169.0,57.7824,57.8479,57.7356,57.7637,12169.0
2023-06-13 10:00:00,61.74,61.76,61.69,61.73,11704.0,57.7918,57.8105,57.745,57.7824,11704.0
2023-06-13 10:05:00,61.71,61.91,61.7,61.91,7501.0,57.7637,57.9509,57.7543,57.9509,7501.0
2023-06-13 10:10:00,61.9,62.01,61.9,62.01,9483.0,57.9416,58.0445,57.9416,58.0445,9483.0
2023-06-13 10:15:00,62.03,62.03,61.84,61.87,7903.0,58.0632,58.0632,57.8854,57.9135,7903.0
2023-06-13 10:20:00,61.89,62.0,61.83,61.99,8240.0,57.9322,58.0352,57.876,58.0258,8240.0
2023-06-13 10:25:00,61.98,62.1,61.97,62.08,15547.0,58.0164,58.1288,58.0071,58.11,15547.0
2023-06-13 10:30:00,62.07,62.1,62.02,62.06,6765.0,58.1007,58.1288,58.0539,58.0913,6765.0
2023-06-13 10:35:00,62.08,62.12,61.98,61.99,11026.0,58.11,58.1475,58.0164,58.0258,11026.0
2023-06-13 10:40:00,61.99,61.99,61.84,61.9,15807.0,58.0258,58.0258,57.8854,57.9416,15807.0
2023-06-13 10:45:00,61.91,62.05,61.91,61.96,11145.0,57.9509,58.082,57.9509,57.9977,11145.0
2023-06-13 10:50:00,61.97,61.98,61.9,61.93,24275.0,58.0071,58.0164,57.9416,57.9696,24275.0
2023-06-13 10:55:00,61.92,62.02,61.89,62.0,8605.0,57.9603,58.0539,57.9322,58.0352,8605.0
2023-06-13 11:00:00,62.0,62.04,61.93,61.94,17490.0,58.0352,58.0726,57.9696,57.979,17490.0
2023-06-13 11:05:00,61.94,61.99,61.92,61.97,14163.0,57.979,58.0258,57.9603,58.0071,14163.0
2023-06-13 11:10:00,61.96,62.01,61.95,61.97,17203.0,57.9977,58.0445,57.9884,58.0071,17203.0
2023-06-13 11:15:00,61.98,62.06,61.93,61.94,12356.0,58.0164,58.0913,57.9696,57.979,12356.0
2023-06-13 11:20:00,61.95,62.07,61.94,62.02,11757.0,57.9884,58.1007,57.979,58.0539,11757.0
2023-06-13 11:25:00,62.01,62.02,61.94,61.95,11502.0,58.0445,58.0539,57.979,57.9884,11502.0
2023-06-13 11:30:00,61.95,62.0,61.95,61.99,10442.0,57.9884,58.0352,57.9884,58.0258,10442.0
2023-06-13 11:35:00,62.0,62.01,61.91,61.96,10016.0,58.0352,58.0445,57.9509,57.9977,10016.0
2023-06-13 11:40:00,61.96,62.01,61.94,62.01,12817.0,57.9977,58.0445,57.979,58.0445,12817.0
2023-06-13 11:45:00,62.01,62.03,61.99,62.01,7875.0,58.0445,58.0632,58.0258,58.0445,7875.0
2023-06-13 11:50:00,62.02,62.08,62.01,62.04,9310.0,58.0539,58.11,58.0445,58.0726,9310.0
2023-06-13 11:55:00,62.04,62.07,62.0,62.01,13937.0,58.0726,58.1007,58.0352,58.0445,13937.0
2023-06-13 12:00:00,62.01,62.01,61.96,61.98,14594.0,58.0445,58.0445,57.9977,58.0164,14594.0
2023-06-13 12:05:00,61.98,61.99,61.92,61.98,7577.0,58.0164,58.0258,57.9603,58.0164,7577.0
2023-06-13 12:10:00,61.98,62.0,61.97,61.98,8958.0,58.0164,58.0352,58.0071,58.0164,8958.0
2023-06-13 12:15:00,61.97,62.0,61.96,62.0,7011.0,58.0071,58.0352,57.9977,58.0352,7011.0
2023-06-13 12:20:00,62.0,62.13,61.99,62.12,22825.0,58.0352,58.1568,58.0258,58.1475,22825.0
2023-06-13 12:25:00,62.12,62.13,62.09,62.11,12318.0,58.1475,58.1568,58.1194,58.1381,12318.0
2023-06-13 12:30:00,62.13,62.13,62.08,62.1,8572.0,58.1568,58.1568,58.11,58.1288,8572.0
2023-06-13 12:35:00,62.09,62.12,62.04,62.09,14952.0,58.1194,58.1475,58.0726,58.1194,14952.0
2023-06-13 12:40:00,62.12,62.15,62.1,62.13,6137.0,58.1475,58.1756,58.1288,58.1568,6137.0
2023-06-13 12:45:00,62.12,62.12,62.02,62.02,6225.0,58.1475,58.1475,58.0539,58.0539,6225.0
2023-06-13 12:50:00,62.01,62.01,61.92,61.93,15070.0,58.0445,58.0445,57.9603,57.9696,15070.0
2023-06-13 12:55:00,61.92,61.93,61.87,61.92,12778.0,57.9603,57.9696,57.9135,57.9603,12778.0
2023-06-13 13:00:00,61.92,62.0,61.91,61.98,13682.0,57.9603,58.0352,57.9509,58.0164,13682.0
2023-06-13 13:05:00,61.98,62.04,61.98,62.04,8871.0,58.0164,58.0726,58.0164,58.0726,8871.0
2023-06-13 13:10:00,62.05,62.15,62.04,62.13,9728.0,58.082,58.1756,58.0726,58.1568,9728.0
2023-06-13 13:15:00,62.13,62.13,62.07,62.09,6162.0,58.1568,58.1568,58.1007,58.1194,6162.0
2023-06-13 13:20:00,62.08,62.08,62.03,62.04,12519.0,58.11,58.11,58.0632,58.0726,12519.0
2023-06-13 13:25:00,62.05,62.08,62.01,62.06,19151.0,58.082,58.11,58.0445,58.0913,19151.0
2023-06-13 13:30:00,62.07,62.07,62.0,62.02,19734.0,58.1007,58.1007,58.0352,58.0539,19734.0
2023-06-13 13:35:00,62.02,62.04,61.97,62.0,13349.0,58.0539,58.0726,58.0071,58.0352,13349.0
2023-06-13 13:40:00,62.0,62.06,61.98,62.05,9475.0,58.0352,58.0913,58.0164,58.082,9475.0
2023-06-13 13:45:00,62.05,62.11,62.03,62.1,7664.0,58.082,58.1381,58.0632,58.1288,7664.0
2023-06-13 13:50:00,62.11,62.15,62.1,62.13,6765.0,58.1381,58.1756,58.1288,58.1568,6765.0
2023-06-13 13:55:00,62.12,62.14,62.06,62.09,7448.0,58.1475,58.1662,58.0913,58.1194,7448.0
2023-06-13 14:00:00,62.1,62.18,62.07,62.17,16445.0,58.1288,58.2036,58.1007,58.1943,16445.0
2023-06-13 14:05:00,62.18,62.2,62.11,62.12,6182.0,58.2036,58.2224,58.1381,58.1475,6182.0
2023-06-13 14:10:00,62.11,62.11,62.05,62.07,8176.0,58.1381,58.1381,58.082,58.1007,8176.0
2023-06-13 14:15:00,62.07,62.12,62.07,62.12,4858.0,58.1007,58.1475,58.1007,58.1475,4858.0
2023-06-13 14:20:00,62.12,62.15,62.04,62.08,70293.0,58.1475,58.1756,58.0726,58.11,70293.0
2023-06-13 14:25:00,62.08,62.1,62.05,62.08,11840.0,58.11,58.1288,58.082,58.11,11840.0
2023-06-13 14:30:00,62.08,62.08,61.91,61.91,13726.0,58.11,58.11,57.9509,57.9509,13726.0
2023-06-13 14:35:00,61.9,61.95,61.82,61.95,8639.0,57.9416,57.9884,57.8667,57.9884,8639.0
2023-06-13 14:40:00,61.96,61.96,61.83,61.88,11745.0,57.9977,57.9977,57.876,57.9228,11745.0
2023-06-13 14:45:00,61.88,61.92,61.85,61.87,8953.0,57.9228,57.9603,57.8947,57.9135,8953.0
2023-06-13 14:50:00,61.87,61.93,61.83,61.84,9873.0,57.9135,57.9696,57.876,57.8854,9873.0
2023-06-13 14:55:00,61.83,61.89,61.82,61.86,10880.0,57.876,57.9322,57.8667,57.9041,10880.0
2023-06-13 15:00:00,61.86,61.91,61.84,61.91,15201.0,57.9041,57.9509,57.8854,57.9509,15201.0
2023-06-13 15:05:00,61.94,61.99,61.93,61.98,11398.0,57.979,58.0258,57.9696,58.0164,11398.0
2023-06-13 15:10:00,61.98,62.02,61.95,62.01,14320.0,58.0164,58.0539,57.9884,58.0445,14320.0
2023-06-13 15:15:00,62.01,62.01,61.93,61.94,12547.0,58.0445,58.0445,57.9696,57.979,12547.0
2023-06-13 15:20:00,61.95,61.98,61.93,61.96,16356.0,57.9884,58.0164,57.9696,57.9977,16356.0
2023-06-13 15:25:00,61.96,61.98,61.94,61.95,10699.0,57.9977,58.0164,57.979,57.9884,10699.0
2023-06-13 15:30:00,61.95,62.01,61.94,61.96,18764.0,57.9884,58.0445,57.979,57.9977,18764.0
2023-06-13 15:35:00,61.96,61.97,61.87,61.92,25550.0,57.9977,58.0071,57.9135,57.9603,25550.0
2023-06-13 15:40:00,61.91,61.99,61.9,61.94,27393.0,57.9509,58.0258,57.9416,57.979,27393.0
2023-06-13 15:45:00,61.94,61.99,61.91,61.98,26358.0,57.979,58.0258,57.9509,58.0164,26358.0
2023-06-13 15:50:00,61.98,62.01,61.91,62.0,49938.0,58.0164,58.0445,57.9509,58.0352,49938.0
2023-06-13 15:55:00,62.0,62.0,61.9,61.97,119130.0,58.0352,58.0352,57.9416,58.0071,119130.0
2023-06-14 09:30:00,62.18,62.35,62.11,62.27,19475.0,58.2036,58.3628,58.1381,58.2879,19475.0
2023-06-14 09:35:00,62.29,62.48,62.29,62.41,12793.0,58.3066,58.4845,58.3066,58.4189,12793.0
2023-06-14 09:40:00,62.38,62.41,62.26,62.33,14695.0,58.3909,58.4189,58.2785,58.3441,14695.0
2023-06-14 09:45:00,62.32,62.39,62.27,62.31,14277.0,58.3347,58.4002,58.2879,58.3253,14277.0
2023-06-14 09:50:00,62.3,62.37,62.29,62.31,9222.0,58.316,58.3815,58.3066,58.3253,9222.0
2023-06-14 09:55:00,62.28,62.39,62.28,62.36,7839.0,58.2973,58.4002,58.2973,58.3721,7839.0
2023-06-14 10:00:00,62.36,62.49,62.35,62.46,16576.0,58.3721,58.4938,58.3628,58.4657,16576.0
2023-06-14 10:05:00,62.46,62.6,62.46,62.56,10350.0,58.4657,58.5968,58.4657,58.5593,10350.0
2023-06-14 10:10:00,62.55,62.57,62.52,62.56,7363.0,58.55,58.5687,58.5219,58.5593,7363.0
2023-06-14 10:15:00,62.56,62.57,62.43,62.43,7229.0,58.5593,58.5687,58.4377,58.4377,7229.0
2023-06-14 10:20:00,62.43,62.47,62.4,62.4,7890.0,58.4377,58.4751,58.4096,58.4096,7890.0
2023-06-14 10:25:00,62.41,62.47,62.38,62.46,13753.0,58.4189,58.4751,58.3909,58.4657,13753.0
2023-06-14 10:30:00,62.47,62.55,62.46,62.54,15035.0,58.4751,58.55,58.4657,58.5406,15035.0
2023-06-14 10:35:00,62.56,62.65,62.55,62.62,16208.0,58.5593,58.6436,58.55,58.6155,16208.0
2023-06-14 10:40:00,62.62,62.63,62.52,62.52,4417.0,58.6155,58.6249,58.5219,58.5219,4417.0
2023-06-14 10:45:00,62.5,62.67,62.49,62.66,9518.0,58.5032,58.6623,58.4938,58.6529,9518.0
2023-06-14 10:50:00,62.66,62.66,62.6,62.65,2975.0,58.6529,58.6529,58.5968,58.6436,2975.0
2023-06-14 10:55:00,62.67,62.77,62.67,62.76,9779.0,58.6623,58.7559,58.6623,58.7466,9779.0
2023-06-14 11:00:00,62.74,62.83,62.74,62.81,9148.0,58.7278,58.8121,58.7278,58.7934,9148.0
2023-06-14 11:05:00,62.81,62.82,62.64,62.67,9173.0,58.7934,58.8027,58.6342,58.6623,9173.0
2023-06-14 11:10:00,62.69,62.75,62.66,62.75,11022.0,58.681,58.7372,58.6529,58.7372,11022.0
2023-06-14 11:15:00,62.76,62.8,62.74,62.78,8490.0,58.7466,58.784,58.7278,58.7653,8490.0
2023-06-14 11:20:00,62.78,62.84,62.75,62.78,9339.0,58.7653,58.8214,58.7372,58.7653,9339.0
2023-06-14 11:25:00,62.79,62.79,62.64,62.65,38041.0,58.7746,58.7746,58.6342,58.6436,38041.0
2023-06-14 11:30:00,62.65,62.7,62.62,62.65,17714.0,58.6436,58.6904,58.6155,58.6436,17714.0
2023-06-14 11:35:00,62.7,62.73,62.65,62.68,33603.0,58.6904,58.7185,58.6436,58.6717,33603.0
2023-06-14 11:40:00,62.65,62.75,62.65,62.72,6783.0,58.6436,58.7372,58.6436,58.7091,6783.0
2023-06-14 11:45:00,62.72,62.73,62.69,62.7,7100.0,58.7091,58.7185,58.681,58.6904,7100.0
2023-06-14 11:50:00,62.71,62.74,62.68,62.69,6724.0,58.6998,58.7278,58.6717,58.681,6724.0
2023-06-14 11:55:00,62.7,62.73,62.7,62.72,8053.0,58.6904,58.7185,58.6904,58.7091,8053.0
2023-06-14 12:00:00,62.72,62.77,62.71,62.71,5779.0,58.7091,58.7559,58.6998,58.6998,5779.0
2023-06-14 12:05:00,62.72,62.8,62.71,62.75,7947.0,58.7091,58.784,58.6998,58.7372,7947.0
2023-06-14 12:10:00,62.73,62.76,62.69,62.71,5204.0,58.7185,58.7466,58.681,58.6998,5204.0
2023-06-14 12:15:00,62.71,62.76,62.68,62.71,8385.0,58.6998,58.7466,58.6717,58.6998,8385.0
2023-06-14 12:20:00,62.72,62.74,62.7,62.73,5978.0,58.7091,58.7278,58.6904,58.7185,5978.0
2023-06-14 12:25:00,62.71,62.71,62.67,62.7,6522.0,58.6998,58.6998,58.6623,58.6904,6522.0
2023-06-14 12:30:00,62.7,62.7,62.61,62.64,5641.0,58.6904,58.6904,58.6061,58.6342,5641.0
2023-06-14 12:35:00,62.64,62.64,62.52,62.55,7901.0,58.6342,58.6342,58.5219,58.55,7901.0
2023-06-14 12:40:00,62.57,62.61,62.55,62.59,7362.0,58.5687,58.6061,58.55,58.5874,7362.0
2023-06-14 12:45:00,62.58,62.61,62.57,62.58,5833.0,58.5781,58.6061,58.5687,58.5781,5833.0
2023-06-14 12:50:00,62.57,62.58,62.51,62.52,4365.0,58.5687,58.5781,58.5125,58.5219,4365.0
2023-06-14 12:55:00,62.51,62.54,62.48,62.52,4458.0,58.5125,58.5406,58.4845,58.5219,4458.0
2023-06-14 13:00:00,62.51,62.54,62.49,62.54,6608.0,58.5125,58.5406,58.4938,58.5406,6608.0
2023-06-14 13:05:00,62.53,62.55,62.49,62.51,8764.0,58.5313,58.55,58.4938,58.5125,8764.0
2023-06-14 13:10:00,62.51,62.61,62.51,62.59,6421.0,58.5125,58.6061,58.5125,58.5874,6421.0
2023-06-14 13:15:00,62.58,62.59,62.53,62.53,3493.0,58.5781,58.5874,58.5313,58.5313,3493.0
2023-06-14 13:20:00,62.52,62.52,62.48,62.51,4536.0,58.5219,58.5219,58.4845,58.5125,4536.0
2023-06-14 13:25:00,62.49,62.55,62.47,62.48,5849.0,58.4938,58.55,58.4751,58.4845,5849.0
2023-06-14 13:30:00,62.47,62.47,62.39,62.39,5216.0,58.4751,58.4751,58.4002,58.4002,5216.0
2023-06-14 13:35:00,62.4,62.46,62.36,62.45,13391.0,58.4096,58.4657,58.3721,58.4564,13391.0
2023-06-14 13:40:00,62.47,62.49,62.45,62.48,3751.0,58.4751,58.4938,58.4564,58.4845,3751.0
2023-06-14 13:45:00,62.48,62.48,62.41,62.44,5382.0,58.4845,58.4845,58.4189,58.447,5382.0
2023-06-14 13:50:00,62.44,62.48,62.43,62.47,8292.0,58.447,58.4845,58.4377,58.4751,8292.0
2023-06-14 13:55:00,62.47,62.49,62.38,62.38,5652.0,58.4751,58.4938,58.3909,58.3909,5652.0
2023-06-14 14:00:00,62.4,62.46,62.19,62.23,13748.0,58.4096,58.4657,58.213,58.2504,13748.0
2023-06-14 14:05:00,62.25,62.25,62.08,62.19,5542.0,58.2692,58.2692,58.11,58.213,5542.0
2023-06-14 14:10:00,62.2,62.25,62.05,62.12,13653.0,58.2224,58.2692,58.082,58.1475,13653.0
2023-06-14 14:15:00,62.12,62.16,62.03,62.1,10705.0,58.1475,58.1849,58.0632,58.1288,10705.0
2023-06-14 14:20:00,62.09,62.1,61.97,61.99,13690.0,58.1194,58.1288,58.0071,58.0258,13690.0
2023-06-14 14:25:00,61.96,62.06,61.96,62.04,9398.0,57.9977,58.0913,57.9977,58.0726,9398.0
2023-06-14 14:30:00,62.03,62.09,61.97,62.04,17383.0,58.0632,58.1194,58.0071,58.0726,17383.0
2023-06-14 14:35:00,62.04,62.17,62.03,62.05,21747.0,58.0726,58.1943,58.0632,58.082,21747.0
2023-06-14 14:40:00,62.06,62.21,62.06,62.17,23779.0,58.0913,58.2317,58.0913,58.1943,23779.0
2023-06-14 14:45:00,62.18,62.2,62.08,62.15,17990.0,58.2036,58.2224,58.11,58.1756,17990.0
2023-06-14 14:50:00,62.17,62.23,62.1,62.23,14512.0,58.1943,58.2504,58.1288,58.2504,14512.0
2023-06-14 14:55:00,62.25,62.25,62.12,62.13,20170.0,58.2692,58.2692,58.1475,58.1568,20170.0
2023-06-14 15:00:00,62.15,62.27,62.13,62.23,18294.0,58.1756,58.2879,58.1568,58.2504,18294.0
2023-06-14 15:05:00,62.23,62.35,62.22,62.3,18638.0,58.2504,58.3628,58.2411,58.316,18638.0
2023-06-14 15:10:00,62.32,62.32,62.22,62.24,16859.0,58.3347,58.3347,58.2411,58.2598,16859.0
2023-06-14 15:15:00,62.23,62.25,62.16,62.21,23167.0,58.2504,58.2692,58.1849,58.2317,23167.0
2023-06-14 15:20:00,62.19,62.27,62.17,62.22,13731.0,58.213,58.2879,58.1943,58.2411,13731.0
2023-06-14 15:25:00,62.23,62.29,62.18,62.2,22567.0,58.2504,58.3066,58.2036,58.2224,22567.0
2023-06-14 15:30:00,62.2,62.24,62.14,62.2,25457.0,58.2224,58.2598,58.1662,58.2224,25457.0
2023-06-14 15:35:00,62.19,62.22,62.16,62.17,24508.0,58.213,58.2411,58.1849,58.1943,24508.0
2023-06-14 15:40:00,62.17,62.19,62.05,62.07,28763.0,58.1943,58.213,58.082,58.1007,28763.0
2023-06-14 15:45:00,62.07,62.09,61.98,62.0,42002.0,58.1007,58.1194,58.0164,58.0352,42002.0
2023-06-14 15:50:00,62.0,62.09,61.89,61.93,81229.0,58.0352,58.1194,57.9322,57.9696,81229.0
2023-06-14 15:55:00,61.92,61.97,61.86,61.96,199216.0,57.9603,58.0071,57.9041,57.9977,199216.0
2023-06-15 09:30:00,61.97,62.0,61.62,61.72,36625.0,58.0071,58.0352,57.6795,57.7731,36625.0
2023-06-15 09:35:00,61.72,61.81,61.57,61.65,21203.0,57.7731,57.8573,57.6327,57.7075,21203.0
2023-06-15 09:40:00,61.67,61.78,61.63,61.65,27932.0,57.7263,57.8292,57.6888,57.7075,27932.0
2023-06-15 09:45:00,61.65,61.96,61.64,61.87,28834.0,57.7075,57.9977,57.6982,57.9135,28834.0
2023-06-15 09:50:00,61.89,62.06,61.84,61.94,12274.0,57.9322,58.0913,57.8854,57.979,12274.0
2023-06-15 09:55:00,61.96,62.12,61.91,62.05,17255.0,57.9977,58.1475,57.9509,58.082,17255.0
2023-06-15 10:00:00,62.07,62.18,62.04,62.14,99342.0,58.1007,58.2036,58.0726,58.1662,99342.0
2023-06-15 10:05:00,62.11,62.11,61.98,62.05,29935.0,58.1381,58.1381,58.0164,58.082,29935.0
2023-06-15 10:10:00,62.04,62.04,61.93,62.03,10960.0,58.0726,58.0726,57.9696,58.0632,10960.0
2023-06-15 10:15:00,62.03,62.07,61.98,62.02,13171.0,58.0632,58.1007,58.0164,58.0539,13171.0
2023-06-15 10:20:00,62.01,62.01,61.86,61.86,7856.0,58.0445,58.0445,57.9041,57.9041,7856.0
2023-06-15 10:25:00,61.87,61.89,61.73,61.79,19728.0,57.9135,57.9322,57.7824,57.8386,19728.0
2023-06-15 10:30:00,61.79,61.86,61.77,61.83,19495.0,57.8386,57.9041,57.8199,57.876,19495.0
2023-06-15 10:35:00,61.83,61.83,61.66,61.7,17558.0,57.876,57.876,57.7169,57.7543,17558.0
2023-06-15 10:40:00,61.72,61.72,61.64,61.7,10635.0,57.7731,57.7731,57.6982,57.7543,10635.0
2023-06-15 10:45:00,61.7,61.77,61.63,61.65,16319.0,57.7543,57.8199,57.6888,57.7075,16319.0
2023-06-15 10:50:00,61.64,61.7,61.58,61.68,15986.0,57.6982,57.7543,57.642,57.7356,15986.0
2023-06-15 10:55:00,61.68,61.76,61.67,61.75,13714.0,57.7356,57.8105,57.7263,57.8011,13714.0
2023-06-15 11:00:00,61.75,61.81,61.74,61.75,12298.0,57.8011,57.8573,57.7918,57.8011,12298.0
2023-06-15 11:05:00,61.74,61.74,61.66,61.74,13338.0,57.7918,57.7918,57.7169,57.7918,13338.0
2023-06-15 11:10:00,61.73,61.75,61.67,61.67,18994.0,57.7824,57.8011,57.7263,57.7263,18994.0
2023-06-15 11:15:00,61.68,61.75,61.67,61.68,14506.0,57.7356,57.8011,57.7263,57.7356,14506.0
2023-06-15 11:20:00,61.68,61.77,61.67,61.72,11936.0,57.7356,57.8199,57.7263,57.7731,11936.0
2023-06-15 11:25:00,61.72,61.78,61.69,61.78,22301.0,57.7731,57.8292,57.745,57.8292,22301.0
2023-06-15 11:30:00,61.77,61.77,61.67,61.68,13105.0,57.8199,57.8199,57.7263,57.7356,13105.0
2023-06-15 11:35:00,61.67,61.73,61.67,61.72,14712.0,57.7263,57.7824,57.7263,57.7731,14712.0
2023-06-15 11:40:00,61.73,61.79,61.65,61.65,15073.0,57.7824,57.8386,57.7075,57.7075,15073.0
2023-06-15 11:45:00,61.67,61.7,61.6,61.66,14878.0,57.7263,57.7543,57.6607,57.7169,14878.0
2023-06-15 11:50:00,61.66,61.84,61.66,61.84,10090.0,57.7169,57.8854,57.7169,57.8854,10090.0
2023-06-15 11:55:00,61.84,61.87,61.8,61.82,7924.0,57.8854,57.9135,57.8479,57.8667,7924.0
2023-06-15 12:00:00,61.83,61.87,61.79,61.8,13553.0,57.876,57.9135,57.8386,57.8479,13553.0
2023-06-15 12:05:00,61.8,61.9,61.8,61.9,10526.0,57.8479,57.9416,57.8479,57.9416,10526.0
2023-06-15 12:10:00,61.89,61.91,61.86,61.88,8278.0,57.9322,57.9509,57.9041,57.9228,8278.0
2023-06-15 12:15:00,61.88,61.96,61.87,61.96,9496.0,57.9228,57.9977,57.9135,57.9977,9496.0
2023-06-15 12:20:00,61.96,62.01,61.94,61.98,13337.0,57.9977,58.0445,57.979,58.0164,13337.0
2023-06-15 12:25:00,61.97,62.01,61.95,61.99,7857.0,58.0071,58.0445,57.9884,58.0258,7857.0
2023-06-15 12:30:00,61.99,62.04,61.96,62.04,8742.0,58.0258,58.0726,57.9977,58.0726,8742.0
2023-06-15 12:35:00,62.02,62.04,61.97,61.98,7083.0,58.0539,58.0726,58.0071,58.0164,7083.0
2023-06-15 12:40:00,61.99,62.09,61.98,62.03,13507.0,58.0258,58.1194,58.0164,58.0632,13507.0
2023-06-15 12:45:00,62.02,62.04,61.97,62.01,11168.0,58.0539,58.0726,58.0071,58.0445,11168.0
2023-06-15 12:50:00,62.02,62.05,61.99,62.05,5500.0,58.0539,58.082,58.0258,58.082,5500.0
2023-06-15 12:55:00,62.04,62.04,62.0,62.0,5365.0,58.0726,58.0726,58.0352,58.0352,5365.0
2023-06-15 13:00:00,62.0,62.01,61.95,61.96,8744.0,58.0352,58.0445,57.9884,57.9977,8744.0
2023-06-15 13:05:00,61.97,62.0,61.95,61.98,11532.0,58.0071,58.0352,57.9884,58.0164,11532.0
2023-06-15 13:10:00,61.97,61.98,61.93,61.96,8435.0,58.0071,58.0164,57.9696,57.9977,8435.0
2023-06-15 13:15:00,61.97,61.98,61.9,61.91,7402.0,58.0071,58.0164,57.9416,57.9509,7402.0
2023-06-15 13:20:00,61.9,61.94,61.9,61.93,7345.0,57.9416,57.979,57.9416,57.9696,7345.0
2023-06-15 13:25:00,61.94,62.03,61.93,62.02,13096.0,57.979,58.0632,57.9696,58.0539,13096.0
2023-06-15 13:30:00,62.03,62.03,61.97,61.98,8524.0,58.0632,58.0632,58.0071,58.0164,8524.0
2023-06-15 13:35:00,61.97,62.01,61.96,62.01,8186.0,58.0071,58.0445,57.9977,58.0445,8186.0
2023-06-15 13:40:00,62.01,62.02,61.99,62.01,9592.0,58.0445,58.0539,58.0258,58.0445,9592.0
2023-06-15 13:45:00,62.01,62.1,62.0,62.07,31926.0,58.0445,58.1288,58.0352,58.1007,31926.0
2023-06-15 13:50:00,62.06,62.07,62.02,62.05,9323.0,58.0913,58.1007,58.0539,58.082,9323.0
2023-06-15 13:55:00,62.05,62.06,62.02,62.03,7776.0,58.082,58.0913,58.0539,58.0632,7776.0
2023-06-15 14:00:00,62.04,62.07,62.0,62.0,9598.0,58.0726,58.1007,58.0352,58.0352,9598.0
2023-06-15 14:05:00,62.0,62.01,61.98,62.01,8619.0,58.0352,58.0445,58.0164,58.0445,8619.0
2023-06-15 14:10:00,62.01,62.04,62.0,62.02,12817.0,58.0445,58.0726,58.0352,58.0539,12817.0
2023-06-15 14:15:00,62.02,62.12,62.02,62.11,12992.0,58.0539,58.1475,58.0539,58.1381,12992.0
2023-06-15 14:20:00,62.12,62.18,62.11,62.13,16382.0,58.1475,58.2036,58.1381,58.1568,16382.0
2023-06-15 14:25:00,62.13,62.13,62.06,62.08,12905.0,58.1568,58.1568,58.0913,58.11,12905.0
2023-06-15 14:30:00,62.09,62.12,62.05,62.05,14226.0,58.1194,58.1475,58.082,58.082,14226.0
2023-06-15 14:35:00,62.06,62.11,62.06,62.09,17073.0,58.0913,58.1381,58.0913,58.1194,17073.0
2023-06-15 14:40:00,62.1,62.18,62.1,62.18,14413.0,58.1288,58.2036,58.1288,58.2036,14413.0
2023-06-15 14:45:00,62.18,62.21,62.17,62.2,16706.0,58.2036,58.2317,58.1943,58.2224,16706.0
2023-06-15 14:50:00,62.19,62.23,62.16,62.23,21743.0,58.213,58.2504,58.1849,58.2504,21743.0
2023-06-15 14:55:00,62.23,62.3,62.2,62.27,14736.0,58.2504,58.316,58.2224,58.2879,14736.0
2023-06-15 15:00:00,62.28,62.32,62.2,62.23,18382.0,58.2973,58.3347,58.2224,58.2504,18382.0
2023-06-15 15:05:00,62.23,62.3,62.21,62.3,20338.0,58.2504,58.316,58.2317,58.316,20338.0
2023-06-15 15:10:00,62.29,62.3,62.23,62.28,31157.0,58.3066,58.316,58.2504,58.2973,31157.0
2023-06-15 15:15:00,62.29,62.31,62.18,62.22,67840.0,58.3066,58.3253,58.2036,58.2411,67840.0
2023-06-15 15:20:00,62.22,62.22,62.18,62.19,17251.0,58.2411,58.2411,58.2036,58.213,17251.0
2023-06-15 15:25:00,62.2,62.23,62.19,62.21,19104.0,58.2224,58.2504,58.213,58.2317,19104.0
2023-06-15 15:30:00,62.22,62.26,62.2,62.2,18443.0,58.2411,58.2785,58.2224,58.2224,18443.0
2023-06-15 15:35:00,62.21,62.21,62.12,62.19,23253.0,58.2317,58.2317,58.1475,58.213,23253.0
2023-06-15 15:40:00,62.19,62.29,62.18,62.25,34468.0,58.213,58.3066,58.2036,58.2692,34468.0
2023-06-15 15:45:00,62.24,62.27,62.21,62.25,57351.0,58.2598,58.2879,58.2317,58.2692,57351.0
2023-06-15 15:50:00,62.27,62.34,62.13,62.18,130516.0,58.2879,58.3534,58.1568,58.2036,130516.0
2023-06-15 15:55:00,62.17,62.29,62.12,62.27,335696.0,58.1943,58.3066,58.1475,58.2879,335696.0
2023-06-16 09:30:00,62.56,62.78,62.5,62.76,702869.0,58.5593,58.7653,58.5032,58.7466,702869.0
2023-06-16 09:35:00,62.75,62.91,62.63,62.76,21905.0,58.7372,58.887,58.6249,58.7466,21905.0
2023-06-16 09:40:00,62.79,62.83,62.59,62.71,17194.0,58.7746,58.8121,58.5874,58.6998,17194.0
2023-06-16 09:45:00,62.7,62.7,62.48,62.6,18991.0,58.6904,58.6904,58.4845,58.5968,18991.0
2023-06-16 09:50:00,62.62,62.8,62.55,62.78,10179.0,58.6155,58.784,58.55,58.7653,10179.0
2023-06-16 09:55:00,62.79,62.84,62.75,62.78,8537.0,58.7746,58.8214,58.7372,58.7653,8537.0
2023-06-16 10:00:00,62.8,62.95,62.74,62.92,14299.0,58.784,58.9244,58.7278,58.8963,14299.0
2023-06-16 10:05:00,62.91,62.92,62.8,62.83,28129.0,58.887,58.8963,58.784,58.8121,28129.0
2023-06-16 10:10:00,62.83,62.85,62.72,62.75,12081.0,58.8121,58.8308,58.7091,58.7372,12081.0
2023-06-16 10:15:00,62.75,62.81,62.74,62.76,34757.0,58.7372,58.7934,58.7278,58.7466,34757.0
2023-06-16 10:20:00,62.78,62.9,62.75,62.82,9018.0,58.7653,58.8776,58.7372,58.8027,9018.0
2023-06-16 10:25:00,62.82,62.85,62.77,62.85,10714.0,58.8027,58.8308,58.7559,58.8308,10714.0
2023-06-16 10:30:00,62.85,62.88,62.8,62.81,14944.0,58.8308,58.8589,58.784,58.7934,14944.0
2023-06-16 10:35:00,62.8,62.81,62.66,62.72,4846.0,58.784,58.7934,58.6529,58.7091,4846.0
2023-06-16 10:40:00,62.7,62.72,62.64,62.7,5825.0,58.6904,58.7091,58.6342,58.6904,5825.0
2023-06-16 10:45:00,62.69,62.78,62.68,62.75,5620.0,58.681,58.7653,58.6717,58.7372,5620.0
2023-06-16 10:50:00,62.76,62.77,62.73,62.77,11094.0,58.7466,58.7559,58.7185,58.7559,11094.0
2023-06-16 10:55:00,62.79,62.86,62.78,62.86,13947.0,58.7746,58.8402,58.7653,58.8402,13947.0
2023-06-16 11:00:00,62.86,62.86,62.75,62.8,14356.0,58.8402,58.8402,58.7372,58.784,14356.0
2023-06-16 11:05:00,62.79,62.8,62.69,62.79,10506.0,58.7746,58.784,58.681,58.7746,10506.0
2023-06-16 11:10:00,62.79,62.82,62.75,62.81,15036.0,58.7746,58.8027,58.7372,58.7934,15036.0
2023-06-16 11:15:00,62.79,62.85,62.76,62.81,9451.0,58.7746,58.8308,58.7466,58.7934,9451.0
2023-06-16 11:20:00,62.83,62.84,62.76,62.84,13251.0,58.8121,58.8214,58.7466,58.8214,13251.0
2023-06-16 11:25:00,62.84,62.85,62.73,62.8,6909.0,58.8214,58.8308,58.7185,58.784,6909.0
2023-06-16 11:30:00,62.82,62.85,62.78,62.8,6474.0,58.8027,58.8308,58.7653,58.784,6474.0
2023-06-16 11:35:00,62.77,62.79,62.68,62.7,5839.0,58.7559,58.7746,58.6717,58.6904,5839.0
2023-06-16 11:40:00,62.73,62.77,62.71,62.73,7057.0,58.7185,58.7559,58.6998,58.7185,7057.0
2023-06-16 11:45:00,62.75,62.79,62.75,62.79,5318.0,58.7372,58.7746,58.7372,58.7746,5318.0
2023-06-16 11:50:00,62.77,62.8,62.75,62.78,6173.0,58.7559,58.784,58.7372,58.7653,6173.0
2023-06-16 11:55:00,62.8,62.82,62.76,62.77,4102.0,58.784,58.8027,58.7466,58.7559,4102.0
2023-06-16 12:00:00,62.77,62.81,62.74,62.77,4508.0,58.7559,58.7934,58.7278,58.7559,4508.0
2023-06-16 12:05:00,62.8,62.8,62.69,62.7,7402.0,58.784,58.784,58.681,58.6904,7402.0
2023-06-16 12:10:00,62.68,62.71,62.65,62.69,5003.0,58.6717,58.6998,58.6436,58.681,5003.0
2023-06-16 12:15:00,62.69,62.7,62.68,62.7,8120.0,58.681,58.6904,58.6717,58.6904,8120.0
2023-06-16 12:20:00,62.69,62.71,62.68,62.7,30475.0,58.681,58.6998,58.6717,58.6904,30475.0
2023-06-16 12:25:00,62.7,62.83,62.7,62.81,6624.0,58.6904,58.8121,58.6904,58.7934,6624.0
2023-06-16 12:30:00,62.81,62.85,62.79,62.8,7940.0,58.7934,58.8308,58.7746,58.784,7940.0
2023-06-16 12:35:00,62.83,62.89,62.82,62.88,6433.0,58.8121,58.8682,58.8027,58.8589,6433.0
2023-06-16 12:40:00,62.88,62.93,62.88,62.91,6477.0,58.8589,58.9057,58.8589,58.887,6477.0
2023-06-16 12:45:00,62.91,62.91,62.87,62.91,6598.0,58.887,58.887,58.8495,58.887,6598.0
2023-06-16 12:50:00,62.9,62.91,62.86,62.89,6682.0,58.8776,58.887,58.8402,58.8682,6682.0
2023-06-16 12:55:00,62.89,62.93,62.89,62.91,4430.0,58.8682,58.9057,58.8682,58.887,4430.0
2023-06-16 13:00:00,62.91,62.92,62.86,62.89,4092.0,58.887,58.8963,58.8402,58.8682,4092.0
2023-06-16 13:05:00,62.88,62.88,62.79,62.79,6466.0,58.8589,58.8589,58.7746,58.7746,6466.0
2023-06-16 13:10:00,62.78,62.8,62.77,62.8,11956.0,58.7653,58.784,58.7559,58.784,11956.0
2023-06-16 13:15:00,62.8,62.83,62.78,62.81,7850.0,58.784,58.8121,58.7653,58.7934,7850.0
2023-06-16 13:20:00,62.81,62.83,62.79,62.8,4591.0,58.7934,58.8121,58.7746,58.784,4591.0
2023-06-16 13:25:00,62.8,62.81,62.76,62.77,6388.0,58.784,58.7934,58.7466,58.7559,6388.0
2023-06-16 13:30:00,62.77,62.77,62.71,62.73,9005.0,58.7559,58.7559,58.6998,58.7185,9005.0
2023-06-16 13:35:00,62.73,62.74,62.63,62.64,6434.0,58.7185,58.7278,58.6249,58.6342,6434.0
2023-06-16 13:40:00,62.65,62.66,62.6,62.63,5119.0,58.6436,58.6529,58.5968,58.6249,5119.0
2023-06-16 13:45:00,62.64,62.74,62.63,62.7,9040.0,58.6342,58.7278,58.6249,58.6904,9040.0
2023-06-16 13:50:00,62.69,62.79,62.69,62.79,6045.0,58.681,58.7746,58.681,58.7746,6045.0
2023-06-16 13:55:00,62.79,62.79,62.7,62.73,11371.0,58.7746,58.7746,58.6904,58.7185,11371.0
2023-06-16 14:00:00,62.72,62.76,62.69,62.71,8217.0,58.7091,58.7466,58.681,58.6998,8217.0
2023-06-16 14:05:00,62.71,62.73,62.67,62.72,13527.0,58.6998,58.7185,58.6623,58.7091,13527.0
2023-06-16 14:10:00,62.72,62.75,62.67,62.71,9959.0,58.7091,58.7372,58.6623,58.6998,9959.0
2023-06-16 14:15:00,62.73,62.74,62.71,62.74,4246.0,58.7185,58.7278,58.6998,58.7278,4246.0
2023-06-16 14:20:00,62.75,62.75,62.66,62.68,6419.0,58.7372,58.7372,58.6529,58.6717,6419.0
2023-06-16 14:25:00,62.7,62.71,62.67,62.7,4572.0,58.6904,58.6998,58.6623,58.6904,4572.0
2023-06-16 14:30:00,62.7,62.71,62.65,62.66,12289.0,58.6904,58.6998,58.6436,58.6529,12289.0
2023-06-16 14:35:00,62.66,62.71,62.65,62.7,6792.0,58.6529,58.6998,58.6436,58.6904,6792.0
2023-06-16 14:40:00,62.7,62.76,62.69,62.74,9079.0,58.6904,58.7466,58.681,58.7278,9079.0
2023-06-16 14:45:00,62.74,62.74,62.65,62.68,8269.0,58.7278,58.7278,58.6436,58.6717,8269.0
2023-06-16 14:50:00,62.67,62.69,62.61,62.61,4230.0,58.6623,58.681,58.6061,58.6061,4230.0
2023-06-16 14:55:00,62.62,62.64,62.58,62.61,10082.0,58.6155,58.6342,58.5781,58.6061,10082.0
2023-06-16 15:00:00,62.63,62.64,62.54,62.61,8061.0,58.6249,58.6342,58.5406,58.6061,8061.0
2023-06-16 15:05:00,62.61,62.61,62.5,62.56,23015.0,58.6061,58.6061,58.5032,58.5593,23015.0
2023-06-16 15:10:00,62.58,62.58,62.52,62.52,48063.0,58.5781,58.5781,58.5219,58.5219,48063.0
2023-06-16 15:15:00,62.52,62.54,62.47,62.54,8033.0,58.5219,58.5406,58.4751,58.5406,8033.0
2023-06-16 15:20:00,62.55,62.62,62.54,62.61,10351.0,58.55,58.6155,58.5406,58.6061,10351.0
2023-06-16 15:25:00,62.62,62.68,62.6,62.62,49580.0,58.6155,58.6717,58.5968,58.6155,49580.0
2023-06-16 15:30:00,62.62,62.69,62.59,62.65,21345.0,58.6155,58.681,58.5874,58.6436,21345.0
2023-06-16 15:35:00,62.64,62.74,62.64,62.73,24374.0,58.6342,58.7278,58.6342,58.7185,24374.0
2023-06-16 15:40:00,62.74,62.77,62.69,62.72,25410.0,58.7278,58.7559,58.681,58.7091,25410.0
2023-06-16 15:45:00,62.72,62.77,62.68,62.75,61291.0,58.7091,58.7559,58.6717,58.7372,61291.0
2023-06-16 15:50:00,62.76,62.86,62.45,62.49,103526.0,58.7466,58.8402,58.4564,58.4938,103526.0
2023-06-16 15:55:00,62.49,62.57,62.43,62.56,216354.0,58.4938,58.5687,58.4377,58.5593,216354.0
2023-06-20 09:30:00,61.78,62.15,61.78,62.15,60420.0,57.8292,58.1756,57.8292,58.1756,60420.0
2023-06-20 09:35:00,62.09,62.2,61.82,61.85,27168.0,58.1194,58.2224,57.8667,57.8947,27168.0
2023-06-20 09:40:00,61.85,61.91,61.59,61.66,32333.0,57.8947,57.9509,57.6514,57.7169,32333.0
2023-06-20 09:45:00,61.68,61.8,61.58,61.71,23113.0,57.7356,57.8479,57.642,57.7637,23113.0
2023-06-20 09:50:00,61.68,61.74,61.57,61.65,19533.0,57.7356,57.7918,57.6327,57.7075,19533.0
2023-06-20 09:55:00,61.63,61.78,61.53,61.78,24917.0,57.6888,57.8292,57.5952,57.8292,24917.0
2023-06-20 10:00:00,61.78,61.86,61.67,61.83,21280.0,57.8292,57.9041,57.7263,57.876,21280.0
2023-06-20 10:05:00,61.83,61.95,61.81,61.93,12504.0,57.876,57.9884,57.8573,57.9696,12504.0
2023-06-20 10:10:00,61.91,62.05,61.89,62.05,11910.0,57.9509,58.082,57.9322,58.082,11910.0
2023-06-20 10:15:00,62.04,62.1,62.0,62.08,12282.0,58.0726,58.1288,58.0352,58.11,12282.0
2023-06-20 10:20:00,62.07,62.11,61.95,62.09,15252.0,58.1007,58.1381,57.9884,58.1194,15252.0
2023-06-20 10:25:00,62.09,62.28,62.05,62.28,13655.0,58.1194,58.2973,58.082,58.2973,13655.0
2023-06-20 10:30:00,62.26,62.4,62.25,62.36,13938.0,58.2785,58.4096,58.2692,58.3721,13938.0
2023-06-20 10:35:00,62.35,62.45,62.31,62.41,14052.0,58.3628,58.4564,58.3253,58.4189,14052.0
2023-06-20 10:40:00,62.4,62.4,62.22,62.24,9552.0,58.4096,58.4096,58.2411,58.2598,9552.0
2023-06-20 10:45:00,62.23,62.38,62.22,62.36,14826.0,58.2504,58.3909,58.2411,58.3721,14826.0
2023-06-20 10:50:00,62.35,62.42,62.31,62.39,15493.0,58.3628,58.4283,58.3253,58.4002,15493.0
2023-06-20 10:55:00,62.39,62.43,62.34,62.43,16037.0,58.4002,58.4377,58.3534,58.4377,16037.0
2023-06-20 11:00:00,62.44,62.46,62.37,62.38,15838.0,58.447,58.4657,58.3815,58.3909,15838.0
2023-06-20 11:05:00,62.38,62.42,62.33,62.34,11432.0,58.3909,58.4283,58.3441,58.3534,11432.0
2023-06-20 11:10:00,62.33,62.43,62.32,62.43,10817.0,58.3441,58.4377,58.3347,58.4377,10817.0
2023-06-20 11:15:00,62.42,62.45,62.39,62.4,17285.0,58.4283,58.4564,58.4002,58.4096,17285.0
2023-06-20 11:20:00,62.39,62.4,62.34,62.37,8446.0,58.4002,58.4096,58.3534,58.3815,8446.0
2023-06-20 11:25:00,62.38,62.43,62.3,62.33,15418.0,58.3909,58.4377,58.316,58.3441,15418.0
2023-06-20 11:30:00,62.32,62.32,62.24,62.3,13743.0,58.3347,58.3347,58.2598,58.316,13743.0
2023-06-20 11:35:00,62.3,62.39,62.3,62.37,16529.0,58.316,58.4002,58.316,58.3815,16529.0
2023-06-20 11:40:00,62.37,62.45,62.36,62.43,10294.0,58.3815,58.4564,58.3721,58.4377,10294.0
2023-06-20 11:45:00,62.43,62.53,62.43,62.53,12267.0,58.4377,58.5313,58.4377,58.5313,12267.0
2023-06-20 11:50:00,62.53,62.53,62.48,62.51,14095.0,58.5313,58.5313,58.4845,58.5125,14095.0
2023-06-20 11:55:00,62.51,62.59,62.5,62.57,16609.0,58.5125,58.5874,58.5032,58.5687,16609.0
2023-06-20 12:00:00,62.57,62.6,62.43,62.46,30887.0,58.5687,58.5968,58.4377,58.4657,30887.0
2023-06-20 12:05:00,62.46,62.46,62.27,62.29,18405.0,58.4657,58.4657,58.2879,58.3066,18405.0
2023-06-20 12:10:00,62.28,62.32,62.25,62.26,9547.0,58.2973,58.3347,58.2692,58.2785,9547.0
2023-06-20 12:15:00,62.25,62.28,62.18,62.21,16432.0,58.2692,58.2973,58.2036,58.2317,16432.0
2023-06-20 12:20:00,62.21,62.29,62.21,62.28,14368.0,58.2317,58.3066,58.2317,58.2973,14368.0
2023-06-20 12:25:00,62.27,62.32,62.26,62.32,9268.0,58.2879,58.3347,58.2785,58.3347,9268.0
2023-06-20 12:30:00,62.31,62.31,62.2,62.25,6937.0,58.3253,58.3253,58.2224,58.2692,6937.0
2023-06-20 12:35:00,62.27,62.38,62.26,62.37,9953.0,58.2879,58.3909,58.2785,58.3815,9953.0
2023-06-20 12:40:00,62.38,62.41,62.35,62.4,9448.0,58.3909,58.4189,58.3628,58.4096,9448.0
2023-06-20 12:45:00,62.4,62.42,62.34,62.42,14523.0,58.4096,58.4283,58.3534,58.4283,14523.0
2023-06-20 12:50:00,62.42,62.42,62.38,62.39,7644.0,58.4283,58.4283,58.3909,58.4002,7644.0
2023-06-20 12:55:00,62.39,62.43,62.39,62.41,10829.0,58.4002,58.4377,58.4002,58.4189,10829.0
2023-06-20 13:00:00,62.41,62.45,62.38,62.43,8151.0,58.4189,58.4564,58.3909,58.4377,8151.0
2023-06-20 13:05:00,62.42,62.43,62.37,62.41,7001.0,58.4283,58.4377,58.3815,58.4189,7001.0
2023-06-20 13:10:00,62.41,62.5,62.41,62.48,8937.0,58.4189,58.5032,58.4189,58.4845,8937.0
2023-06-20 13:15:00,62.48,62.48,62.37,62.44,11752.0,58.4845,58.4845,58.3815,58.447,11752.0
2023-06-20 13:20:00,62.43,62.44,62.37,62.41,8305.0,58.4377,58.447,58.3815,58.4189,8305.0
2023-06-20 13:25:00,62.42,62.48,62.4,62.42,10455.0,58.4283,58.4845,58.4096,58.4283,10455.0
2023-06-20 13:30:00,62.43,62.44,62.36,62.36,8252.0,58.4377,58.447,58.3721,58.3721,8252.0
2023-06-20 13:35:00,62.35,62.38,62.31,62.31,9277.0,58.3628,58.3909,58.3253,58.3253,9277.0
2023-06-20 13:40:00,62.32,62.39,62.32,62.36,10387.0,58.3347,58.4002,58.3347,58.3721,10387.0
2023-06-20 13:45:00,62.36,62.39,62.36,62.37,7938.0,58.3721,58.4002,58.3721,58.3815,7938.0
2023-06-20 13:50:00,62.36,62.41,62.36,62.41,7922.0,58.3721,58.4189,58.3721,58.4189,7922.0
2023-06-20 13:55:00,62.41,62.43,62.39,62.4,10484.0,58.4189,58.4377,58.4002,58.4096,10484.0
2023-06-20 14:00:00,62.4,62.48,62.39,62.44,11998.0,58.4096,58.4845,58.4002,58.447,11998.0
2023-06-20 14:05:00,62.43,62.43,62.4,62.42,5649.0,58.4377,58.4377,58.4096,58.4283,5649.0
2023-06-20 14:10:00,62.41,62.45,62.38,62.45,11320.0,58.4189,58.4564,58.3909,58.4564,11320.0
2023-06-20 14:15:00,62.45,62.45,62.39,62.44,9717.0,58.4564,58.4564,58.4002,58.447,9717.0
2023-06-20 14:20:00,62.44,62.46,62.41,62.44,16013.0,58.447,58.4657,58.4189,58.447,16013.0
2023-06-20 14:25:00,62.44,62.44,62.4,62.41,9793.0,58.447,58.447,58.4096,58.4189,9793.0
2023-06-20 14:30:00,62.42,62.46,62.39,62.44,7879.0,58.4283,58.4657,58.4002,58.447,7879.0
2023-06-20 14:35:00,62.45,62.46,62.42,62.45,5147.0,58.4564,58.4657,58.4283,58.4564,5147.0
2023-06-20 14:40:00,62.44,62.44,62.25,62.26,18376.0,58.447,58.447,58.2692,58.2785,18376.0
2023-06-20 14:45:00,62.25,62.25,62.18,62.21,26578.0,58.2692,58.2692,58.2036,58.2317,26578.0
2023-06-20 14:50:00,62.21,62.26,62.2,62.24,13953.0,58.2317,58.2785,58.2224,58.2598,13953.0
2023-06-20 14:55:00,62.25,62.25,62.21,62.24,14088.0,58.2692,58.2692,58.2317,58.2598,14088.0
2023-06-20 15:00:00,62.25,62.27,62.21,62.23,15098.0,58.2692,58.2879,58.2317,58.2504,15098.0
2023-06-20 15:05:00,62.22,62.22,62.19,62.21,12971.0,58.2411,58.2411,58.213,58.2317,12971.0
2023-06-20 15:10:00,62.22,62.23,62.15,62.17,17183.0,58.2411,58.2504,58.1756,58.1943,17183.0
2023-06-20 15:15:00,62.16,62.17,62.11,62.12,13378.0,58.1849,58.1943,58.1381,58.1475,13378.0
2023-06-20 15:20:00,62.12,62.13,62.08,62.11,22396.0,58.1475,58.1568,58.11,58.1381,22396.0
2023-06-20 15:25:00,62.11,62.14,62.05,62.08,18939.0,58.1381,58.1662,58.082,58.11,18939.0
2023-06-20 15:30:00,62.08,62.13,62.06,62.07,29354.0,58.11,58.1568,58.0913,58.1007,29354.0
2023-06-20 15:35:00,62.07,62.07,61.95,62.0,29913.0,58.1007,58.1007,57.9884,58.0352,29913.0
2023-06-20 15:40:00,61.99,62.07,61.97,62.07,41097.0,58.0258,58.1007,58.0071,58.1007,41097.0
2023-06-20 15:45:00,62.07,62.09,62.01,62.03,56902.0,58.1007,58.1194,58.0445,58.0632,56902.0
2023-06-20 15:50:00,62.04,62.17,61.99,62.0,106628.0,58.0726,58.1943,58.0258,58.0352,106628.0
2023-06-20 15:55:00,61.99,62.05,61.96,62.03,231095.0,58.0258,58.082,57.9977,58.0632,231095.0
2023-06-21 09:30:00,61.86,61.86,61.49,61.49,31814.0,57.9041,57.9041,57.5578,57.5578,31814.0
2023-06-21 09:35:00,61.5,61.5,61.23,61.26,35783.0,57.5671,57.5671,57.3144,57.3425,35783.0
2023-06-21 09:40:00,61.25,61.44,61.22,61.4,100566.0,57.3331,57.511,57.305,57.4735,100566.0
2023-06-21 09:45:00,61.39,61.63,61.39,61.58,13166.0,57.4642,57.6888,57.4642,57.642,13166.0
2023-06-21 09:50:00,61.58,61.68,61.54,61.64,9190.0,57.642,57.7356,57.6046,57.6982,9190.0
2023-06-21 09:55:00,61.66,61.72,61.62,61.72,6387.0,57.7169,57.7731,57.6795,57.7731,6387.0
2023-06-21 10:00:00,61.72,61.98,61.72,61.78,21654.0,57.7731,58.0164,57.7731,57.8292,21654.0
2023-06-21 10:05:00,61.72,61.79,61.71,61.76,6789.0,57.7731,57.8386,57.7637,57.8105,6789.0
2023-06-21 10:10:00,61.79,61.82,61.77,61.82,6306.0,57.8386,57.8667,57.8199,57.8667,6306.0
2023-06-21 10:15:00,61.8,61.87,61.8,61.83,9296.0,57.8479,57.9135,57.8479,57.876,9296.0
2023-06-21 10:20:00,61.84,61.93,61.84,61.89,7277.0,57.8854,57.9696,57.8854,57.9322,7277.0
2023-06-21 10:25:00,61.86,61.94,61.82,61.93,10648.0,57.9041,57.979,57.8667,57.9696,10648.0
2023-06-21 10:30:00,61.93,62.0,61.89,61.96,8482.0,57.9696,58.0352,57.9322,57.9977,8482.0
2023-06-21 10:35:00,61.95,62.03,61.91,62.02,5420.0,57.9884,58.0632,57.9509,58.0539,5420.0
2023-06-21 10:40:00,62.01,62.06,62.01,62.04,2286.0,58.0445,58.0913,58.0445,58.0726,2286.0
2023-06-21 10:45:00,62.05,62.13,62.05,62.13,7003.0,58.082,58.1568,58.082,58.1568,7003.0
2023-06-21 10:50:00,62.13,62.27,62.1,62.25,7677.0,58.1568,58.2879,58.1288,58.2692,7677.0
2023-06-21 10:55:00,62.23,62.39,62.23,62.34,9192.0,58.2504,58.4002,58.2504,58.3534,9192.0
2023-06-21 11:00:00,62.35,62.39,62.34,62.37,8754.0,58.3628,58.4002,58.3534,58.3815,8754.0
2023-06-21 11:05:00,62.36,62.36,62.29,62.35,5412.0,58.3721,58.3721,58.3066,58.3628,5412.0
2023-06-21 11:10:00,62.32,62.39,62.25,62.3,18773.0,58.3347,58.4002,58.2692,58.316,18773.0
2023-06-21 11:15:00,62.28,62.33,62.24,62.31,6444.0,58.2973,58.3441,58.2598,58.3253,6444.0
2023-06-21 11:20:00,62.31,62.36,62.29,62.32,5501.0,58.3253,58.3721,58.3066,58.3347,5501.0
2023-06-21 11:25:00,62.31,62.31,62.27,62.27,7392.0,58.3253,58.3253,58.2879,58.2879,7392.0
2023-06-21 11:30:00,62.25,62.26,62.21,62.26,8073.0,58.2692,58.2785,58.2317,58.2785,8073.0
2023-06-21 11:35:00,62.26,62.39,62.26,62.35,9609.0,58.2785,58.4002,58.2785,58.3628,9609.0
2023-06-21 11:40:00,62.35,62.46,62.35,62.44,13193.0,58.3628,58.4657,58.3628,58.447,13193.0
2023-06-21 11:45:00,62.44,62.51,62.43,62.44,9393.0,58.447,58.5125,58.4377,58.447,9393.0
2023-06-21 11:50:00,62.43,62.43,62.37,62.42,11956.0,58.4377,58.4377,58.3815,58.4283,11956.0
2023-06-21 11:55:00,62.42,62.5,62.41,62.46,8493.0,58.4283,58.5032,58.4189,58.4657,8493.0
2023-06-21 12:00:00,62.45,62.51,62.45,62.48,8845.0,58.4564,58.5125,58.4564,58.4845,8845.0
2023-06-21 12:05:00,62.47,62.52,62.43,62.52,15987.0,58.4751,58.5219,58.4377,58.5219,15987.0
2023-06-21 12:10:00,62.55,62.59,62.53,62.57,11454.0,58.55,58.5874,58.5313,58.5687,11454.0
2023-06-21 12:15:00,62.58,62.64,62.52,62.63,15643.0,58.5781,58.6342,58.5219,58.6249,15643.0
2023-06-21 12:20:00,62.63,62.63,62.58,62.58,10820.0,58.6249,58.6249,58.5781,58.5781,10820.0
2023-06-21 12:25:00,62.57,62.67,62.56,62.67,32942.0,58.5687,58.6623,58.5593,58.6623,32942.0
2023-06-21 12:30:00,62.68,62.74,62.68,62.69,18673.0,58.6717,58.7278,58.6717,58.681,18673.0
2023-06-21 12:35:00,62.69,62.73,62.68,62.7,15112.0,58.681,58.7185,58.6717,58.6904,15112.0
2023-06-21 12:40:00,62.71,62.71,62.66,62.67,11137.0,58.6998,58.6998,58.6529,58.6623,11137.0
2023-06-21 12:45:00,62.67,62.67,62.62,62.66,21268.0,58.6623,58.6623,58.6155,58.6529,21268.0
2023-06-21 12:50:00,62.68,62.75,62.67,62.73,21154.0,58.6717,58.7372,58.6623,58.7185,21154.0
2023-06-21 12:55:00,62.73,62.76,62.72,62.74,35562.0,58.7185,58.7466,58.7091,58.7278,35562.0
2023-06-21 13:00:00,62.74,62.76,62.67,62.76,39745.0,58.7278,58.7466,58.6623,58.7466,39745.0
2023-06-21 13:05:00,62.75,62.86,62.73,62.84,28715.0,58.7372,58.8402,58.7185,58.8214,28715.0
2023-06-21 13:10:00,62.85,62.85,62.79,62.8,22845.0,58.8308,58.8308,58.7746,58.784,22845.0
2023-06-21 13:15:00,62.8,62.82,62.76,62.8,25889.0,58.784,58.8027,58.7466,58.784,25889.0
2023-06-21 13:20:00,62.79,62.83,62.77,62.8,34076.0,58.7746,58.8121,58.7559,58.784,34076.0
2023-06-21 13:25:00,62.8,62.89,62.8,62.89,29027.0,58.784,58.8682,58.784,58.8682,29027.0
2023-06-21 13:30:00,62.89,62.89,62.8,62.83,26305.0,58.8682,58.8682,58.784,58.8121,26305.0
2023-06-21 13:35:00,62.83,62.85,62.66,62.7,36866.0,58.8121,58.8308,58.6529,58.6904,36866.0
2023-06-21 13:40:00,62.7,62.75,62.68,62.69,21114.0,58.6904,58.7372,58.6717,58.681,21114.0
2023-06-21 13:45:00,62.69,62.71,62.57,62.58,16367.0,58.681,58.6998,58.5687,58.5781,16367.0
2023-06-21 13:50:00,62.58,62.66,62.57,62.65,18724.0,58.5781,58.6529,58.5687,58.6436,18724.0
2023-06-21 13:55:00,62.65,62.72,62.63,62.65,14342.0,58.6436,58.7091,58.6249,58.6436,14342.0
2023-06-21 14:00:00,62.65,62.68,62.61,62.63,50409.0,58.6436,58.6717,58.6061,58.6249,50409.0
2023-06-21 14:05:00,62.64,62.71,62.6,62.6,17167.0,58.6342,58.6998,58.5968,58.5968,17167.0
2023-06-21 14:10:00,62.6,62.6,62.52,62.52,30151.0,58.5968,58.5968,58.5219,58.5219,30151.0
2023-06-21 14:15:00,62.53,62.68,62.52,62.68,17342.0,58.5313,58.6717,58.5219,58.6717,17342.0
2023-06-21 14:20:00,62.68,62.7,62.65,62.65,38334.0,58.6717,58.6904,58.6436,58.6436,38334.0
2023-06-21 14:25:00,62.64,62.64,62.6,62.61,15859.0,58.6342,58.6342,58.5968,58.6061,15859.0
2023-06-21 14:30:00,62.6,62.61,62.54,62.6,21984.0,58.5968,58.6061,58.5406,58.5968,21984.0
2023-06-21 14:35:00,62.59,62.61,62.54,62.56,19548.0,58.5874,58.6061,58.5406,58.5593,19548.0
2023-06-21 14:40:00,62.55,62.56,62.48,62.5,28833.0,58.55,58.5593,58.4845,58.5032,28833.0
2023-06-21 14:45:00,62.51,62.59,62.5,62.59,19099.0,58.5125,58.5874,58.5032,58.5874,19099.0
2023-06-21 14:50:00,62.59,62.61,62.57,62.59,30116.0,58.5874,58.6061,58.5687,58.5874,30116.0
2023-06-21 14:55:00,62.58,62.59,62.5,62.5,30926.0,58.5781,58.5874,58.5032,58.5032,30926.0
2023-06-21 15:00:00,62.5,62.55,62.49,62.53,43731.0,58.5032,58.55,58.4938,58.5313,43731.0
2023-06-21 15:05:00,62.53,62.59,62.5,62.58,73221.0,58.5313,58.5874,58.5032,58.5781,73221.0
2023-06-21 15:10:00,62.58,62.58,62.52,62.53,35731.0,58.5781,58.5781,58.5219,58.5313,35731.0
2023-06-21 15:15:00,62.53,62.54,62.4,62.4,45395.0,58.5313,58.5406,58.4096,58.4096,45395.0
2023-06-21 15:20:00,62.41,62.41,62.34,62.36,42898.0,58.4189,58.4189,58.3534,58.3721,42898.0
2023-06-21 15:25:00,62.36,62.4,62.35,62.39,28081.0,58.3721,58.4096,58.3628,58.4002,28081.0
2023-06-21 15:30:00,62.4,62.41,62.32,62.39,41486.0,58.4096,58.4189,58.3347,58.4002,41486.0
2023-06-21 15:35:00,62.39,62.5,62.39,62.45,34206.0,58.4002,58.5032,58.4002,58.4564,34206.0
2023-06-21 15:40:00,62.45,62.52,62.45,62.48,47539.0,58.4564,58.5219,58.4564,58.4845,47539.0
2023-06-21 15:45:00,62.48,62.57,62.46,62.54,49296.0,58.4845,58.5687,58.4657,58.5406,49296.0
2023-06-21 15:50:00,62.53,62.61,62.44,62.46,102282.0,58.5313,58.6061,58.447,58.4657,102282.0
2023-06-21 15:55:00,62.46,62.61,62.45,62.61,229563.0,58.4657,58.6061,58.4564,58.6061,229563.0
2023-06-22 09:30:00,62.74,62.92,62.32,62.32,24188.0,58.7278,58.8963,58.3347,58.3347,24188.0
2023-06-22 09:35:00,62.31,62.61,62.31,62.52,24222.0,58.3253,58.6061,58.3253,58.5219,24222.0
2023-06-22 09:40:00,62.51,62.51,62.22,62.32,12717.0,58.5125,58.5125,58.2411,58.3347,12717.0
2023-06-22 09:45:00,62.34,62.43,62.21,62.25,5883.0,58.3534,58.4377,58.2317,58.2692,5883.0
2023-06-22 09:50:00,62.25,62.38,62.2,62.23,8001.0,58.2692,58.3909,58.2224,58.2504,8001.0
2023-06-22 09:55:00,62.21,62.21,62.03,62.07,7993.0,58.2317,58.2317,58.0632,58.1007,7993.0
2023-06-22 10:00:00,62.07,62.28,62.07,62.26,4658.0,58.1007,58.2973,58.1007,58.2785,4658.0
2023-06-22 10:05:00,62.29,62.32,62.2,62.22,10588.0,58.3066,58.3347,58.2224,58.2411,10588.0
2023-06-22 10:10:00,62.24,62.29,62.22,62.24,11795.0,58.2598,58.3066,58.2411,58.2598,11795.0
2023-06-22 10:15:00,62.22,62.23,62.17,62.2,11291.0,58.2411,58.2504,58.1943,58.2224,11291.0
2023-06-22 10:20:00,62.2,62.22,62.15,62.18,19761.0,58.2224,58.2411,58.1756,58.2036,19761.0
2023-06-22 10:25:00,62.19,62.22,62.08,62.09,13526.0,58.213,58.2411,58.11,58.1194,13526.0
2023-06-22 10:30:00,62.07,62.17,62.07,62.13,13128.0,58.1007,58.1943,58.1007,58.1568,13128.0
2023-06-22 10:35:00,62.14,62.17,62.03,62.07,37292.0,58.1662,58.1943,58.0632,58.1007,37292.0
2023-06-22 10:40:00,62.08,62.14,61.96,62.13,37172.0,58.11,58.1662,57.9977,58.1568,37172.0
2023-06-22 10:45:00,62.12,62.15,62.05,62.09,15918.0,58.1475,58.1756,58.082,58.1194,15918.0
2023-06-22 10:50:00,62.09,62.16,62.08,62.08,12021.0,58.1194,58.1849,58.11,58.11,12021.0
2023-06-22 10:55:00,62.08,62.09,62.02,62.05,18735.0,58.11,58.1194,58.0539,58.082,18735.0
2023-06-22 11:00:00,62.05,62.1,61.89,61.9,55303.0,58.082,58.1288,57.9322,57.9416,55303.0
2023-06-22 11:05:00,61.9,61.9,61.77,61.87,16719.0,57.9416,57.9416,57.8199,57.9135,16719.0
2023-06-22 11:10:00,61.88,61.97,61.85,61.97,12089.0,57.9228,58.0071,57.8947,58.0071,12089.0
2023-06-22 11:15:00,61.98,62.03,61.95,61.98,7261.0,58.0164,58.0632,57.9884,58.0164,7261.0
2023-06-22 11:20:00,61.97,62.04,61.97,62.0,8390.0,58.0071,58.0726,58.0071,58.0352,8390.0
2023-06-22 11:25:00,62.0,62.05,61.99,62.04,5554.0,58.0352,58.082,58.0258,58.0726,5554.0
2023-06-22 11:30:00,62.02,62.05,61.98,62.02,10550.0,58.0539,58.082,58.0164,58.0539,10550.0
2023-06-22 11:35:00,62.01,62.01,61.92,61.96,14134.0,58.0445,58.0445,57.9603,57.9977,14134.0
2023-06-22 11:40:00,61.95,61.95,61.86,61.86,15028.0,57.9884,57.9884,57.9041,57.9041,15028.0
2023-06-22 11:45:00,61.88,61.89,61.75,61.77,10910.0,57.9228,57.9322,57.8011,57.8199,10910.0
2023-06-22 11:50:00,61.76,61.81,61.75,61.8,8929.0,57.8105,57.8573,57.8011,57.8479,8929.0
2023-06-22 11:55:00,61.79,61.89,61.76,61.84,8488.0,57.8386,57.9322,57.8105,57.8854,8488.0
2023-06-22 12:00:00,61.85,61.92,61.85,61.87,10226.0,57.8947,57.9603,57.8947,57.9135,10226.0
2023-06-22 12:05:00,61.88,62.03,61.88,62.03,9552.0,57.9228,58.0632,57.9228,58.0632,9552.0
2023-06-22 12:10:00,62.04,62.04,61.96,61.98,5219.0,58.0726,58.0726,57.9977,58.0164,5219.0
2023-06-22 12:15:00,61.98,62.0,61.9,61.9,12244.0,58.0164,58.0352,57.9416,57.9416,12244.0
2023-06-22 12:20:00,61.89,61.97,61.87,61.97,7893.0,57.9322,58.0071,57.9135,58.0071,7893.0
2023-06-22 12:25:00,61.96,61.96,61.91,61.94,4645.0,57.9977,57.9977,57.9509,57.979,4645.0
2023-06-22 12:30:00,61.96,61.97,61.9,61.92,4949.0,57.9977,58.0071,57.9416,57.9603,4949.0
2023-06-22 12:35:00,61.92,61.97,61.92,61.96,3829.0,57.9603,58.0071,57.9603,57.9977,3829.0
2023-06-22 12:40:00,61.96,61.98,61.93,61.94,7783.0,57.9977,58.0164,57.9696,57.979,7783.0
2023-06-22 12:45:00,61.92,61.96,61.92,61.94,9858.0,57.9603,57.9977,57.9603,57.979,9858.0
2023-06-22 12:50:00,61.94,62.01,61.94,61.99,5253.0,57.979,58.0445,57.979,58.0258,5253.0
2023-06-22 12:55:00,61.98,61.99,61.94,61.95,6202.0,58.0164,58.0258,57.979,57.9884,6202.0
2023-06-22 13:00:00,61.96,61.96,61.87,61.89,14527.0,57.9977,57.9977,57.9135,57.9322,14527.0
2023-06-22 13:05:00,61.88,61.91,61.88,61.89,7162.0,57.9228,57.9509,57.9228,57.9322,7162.0
2023-06-22 13:10:00,61.89,61.89,61.85,61.89,7067.0,57.9322,57.9322,57.8947,57.9322,7067.0
2023-06-22 13:15:00,61.88,61.95,61.88,61.93,6412.0,57.9228,57.9884,57.9228,57.9696,6412.0
2023-06-22 13:20:00,61.92,61.93,61.86,61.88,13321.0,57.9603,57.9696,57.9041,57.9228,13321.0
2023-06-22 13:25:00,61.88,61.9,61.85,61.86,8049.0,57.9228,57.9416,57.8947,57.9041,8049.0
2023-06-22 13:30:00,61.86,61.86,61.78,61.78,8673.0,57.9041,57.9041,57.8292,57.8292,8673.0
2023-06-22 13:35:00,61.79,61.86,61.76,61.86,8972.0,57.8386,57.9041,57.8105,57.9041,8972.0
2023-06-22 13:40:00,61.86,61.89,61.83,61.89,9700.0,57.9041,57.9322,57.876,57.9322,9700.0
2023-06-22 13:45:00,61.89,61.89,61.83,61.83,4853.0,57.9322,57.9322,57.876,57.876,4853.0
2023-06-22 13:50:00,61.84,61.89,61.84,61.87,5727.0,57.8854,57.9322,57.8854,57.9135,5727.0
2023-06-22 13:55:00,61.86,61.89,61.86,61.88,3994.0,57.9041,57.9322,57.9041,57.9228,3994.0
2023-06-22 14:00:00,61.88,61.91,61.86,61.9,7084.0,57.9228,57.9509,57.9041,57.9416,7084.0
2023-06-22 14:05:00,61.9,61.97,61.9,61.91,12559.0,57.9416,58.0071,57.9416,57.9509,12559.0
2023-06-22 14:10:00,61.91,61.91,61.87,61.89,6883.0,57.9509,57.9509,57.9135,57.9322,6883.0
2023-06-22 14:15:00,61.88,61.9,61.85,61.88,6077.0,57.9228,57.9416,57.8947,57.9228,6077.0
2023-06-22 14:20:00,61.89,61.92,61.87,61.91,7602.0,57.9322,57.9603,57.9135,57.9509,7602.0
2023-06-22 14:25:00,61.91,61.97,61.91,61.96,9656.0,57.9509,58.0071,57.9509,57.9977,9656.0
2023-06-22 14:30:00,61.97,62.03,61.97,62.02,6139.0,58.0071,58.0632,58.0071,58.0539,6139.0
2023-06-22 14:35:00,62.02,62.04,62.01,62.04,5092.0,58.0539,58.0726,58.0445,58.0726,5092.0
2023-06-22 14:40:00,62.05,62.05,62.01,62.05,8295.0,58.082,58.082,58.0445,58.082,8295.0
2023-06-22 14:45:00,62.05,62.05,61.94,61.95,9535.0,58.082,58.082,57.979,57.9884,9535.0
2023-06-22 14:50:00,61.96,61.99,61.96,61.98,6841.0,57.9977,58.0258,57.9977,58.0164,6841.0
2023-06-22 14:55:00,61.98,62.04,61.98,62.03,7622.0,58.0164,58.0726,58.0164,58.0632,7622.0
2023-06-22 15:00:00,62.03,62.06,62.01,62.01,9475.0,58.0632,58.0913,58.0445,58.0445,9475.0
2023-06-22 15:05:00,62.01,62.02,61.99,61.99,12727.0,58.0445,58.0539,58.0258,58.0258,12727.0
2023-06-22 15:10:00,61.99,62.04,61.99,62.03,9427.0,58.0258,58.0726,58.0258,58.0632,9427.0
2023-06-22 15:15:00,62.02,62.04,62.01,62.03,7515.0,58.0539,58.0726,58.0445,58.0632,7515.0
2023-06-22 15:20:00,62.03,62.03,61.99,62.02,19145.0,58.0632,58.0632,58.0258,58.0539,19145.0
2023-06-22 15:25:00,62.01,62.03,61.97,61.98,10494.0,58.0445,58.0632,58.0071,58.0164,10494.0
2023-06-22 15:30:00,61.98,62.0,61.96,61.97,15319.0,58.0164,58.0352,57.9977,58.0071,15319.0
2023-06-22 15:35:00,61.97,62.04,61.93,62.03,17176.0,58.0071,58.0726,57.9696,58.0632,17176.0
2023-06-22 15:40:00,62.03,62.04,61.99,62.02,19548.0,58.0632,58.0726,58.0258,58.0539,19548.0
2023-06-22 15:45:00,62.01,62.04,61.98,62.01,30094.0,58.0445,58.0726,58.0164,58.0445,30094.0
2023-06-22 15:50:00,62.01,62.05,61.98,62.04,59038.0,58.0445,58.082,58.0164,58.0726,59038.0
2023-06-22 15:55:00,62.04,62.12,61.98,62.12,148111.0,58.0726,58.1475,58.0164,58.1475,148111.0
2023-06-23 09:30:00,62.3,62.43,62.11,62.25,61683.0,58.316,58.4377,58.1381,58.2692,61683.0
2023-06-23 09:35:00,62.26,62.35,62.19,62.33,38435.0,58.2785,58.3628,58.213,58.3441,38435.0
2023-06-23 09:40:00,62.35,62.6,62.31,62.6,31437.0,58.3628,58.5968,58.3253,58.5968,31437.0
2023-06-23 09:45:00,62.67,62.73,62.46,62.51,13081.0,58.6623,58.7185,58.4657,58.5125,13081.0
2023-06-23 09:50:00,62.49,62.58,62.41,62.42,35460.0,58.4938,58.5781,58.4189,58.4283,35460.0
2023-06-23 09:55:00,62.44,62.58,62.42,62.48,17773.0,58.447,58.5781,58.4283,58.4845,17773.0
2023-06-23 10:00:00,62.5,62.68,62.5,62.63,27789.0,58.5032,58.6717,58.5032,58.6249,27789.0
2023-06-23 10:05:00,62.64,62.7,62.5,62.51,10037.0,58.6342,58.6904,58.5032,58.5125,10037.0
2023-06-23 10:10:00,62.52,62.54,62.46,62.54,30627.0,58.5219,58.5406,58.4657,58.5406,30627.0
2023-06-23 10:15:00,62.55,62.62,62.5,62.53,12443.0,58.55,58.6155,58.5032,58.5313,12443.0
2023-06-23 10:20:00,62.52,62.63,62.5,62.58,16386.0,58.5219,58.6249,58.5032,58.5781,16386.0
2023-06-23 10:25:00,62.57,62.7,62.56,62.61,31455.0,58.5687,58.6904,58.5593,58.6061,31455.0
2023-06-23 10:30:00,62.6,62.63,62.52,62.61,33937.0,58.5968,58.6249,58.5219,58.6061,33937.0
2023-06-23 10:35:00,62.6,62.6,62.48,62.54,7243.0,58.5968,58.5968,58.4845,58.5406,7243.0
2023-06-23 10:40:00,62.54,62.55,62.43,62.47,8876.0,58.5406,58.55,58.4377,58.4751,8876.0
2023-06-23 10:45:00,62.47,62.58,62.46,62.56,13487.0,58.4751,58.5781,58.4657,58.5593,13487.0
2023-06-23 10:50:00,62.56,62.56,62.45,62.47,14556.0,58.5593,58.5593,58.4564,58.4751,14556.0
2023-06-23 10:55:00,62.46,62.51,62.42,62.46,17336.0,58.4657,58.5125,58.4283,58.4657,17336.0
2023-06-23 11:00:00,62.45,62.53,62.45,62.46,9267.0,58.4564,58.5313,58.4564,58.4657,9267.0
2023-06-23 11:05:00,62.45,62.45,62.26,62.27,64694.0,58.4564,58.4564,58.2785,58.2879,64694.0
2023-06-23 11:10:00,62.28,62.37,62.28,62.35,10144.0,58.2973,58.3815,58.2973,58.3628,10144.0
2023-06-23 11:15:00,62.34,62.37,62.25,62.25,6988.0,58.3534,58.3815,58.2692,58.2692,6988.0
2023-06-23 11:20:00,62.24,62.29,62.14,62.16,16092.0,58.2598,58.3066,58.1662,58.1849,16092.0
2023-06-23 11:25:00,62.18,62.23,62.14,62.23,15987.0,58.2036,58.2504,58.1662,58.2504,15987.0
2023-06-23 11:30:00,62.23,62.25,62.19,62.2,7508.0,58.2504,58.2692,58.213,58.2224,7508.0
2023-06-23 11:35:00,62.2,62.2,62.08,62.09,12522.0,58.2224,58.2224,58.11,58.1194,12522.0
2023-06-23 11:40:00,62.09,62.15,62.07,62.09,5101.0,58.1194,58.1756,58.1007,58.1194,5101.0
2023-06-23 11:45:00,62.1,62.11,62.04,62.1,6386.0,58.1288,58.1381,58.0726,58.1288,6386.0
2023-06-23 11:50:00,62.09,62.09,61.98,62.01,9566.0,58.1194,58.1194,58.0164,58.0445,9566.0
2023-06-23 11:55:00,62.01,62.04,61.97,62.04,13971.0,58.0445,58.0726,58.0071,58.0726,13971.0
2023-06-23 12:00:00,62.05,62.07,61.99,62.02,15995.0,58.082,58.1007,58.0258,58.0539,15995.0
2023-06-23 12:05:00,62.01,62.06,61.97,61.98,10879.0,58.0445,58.0913,58.0071,58.0164,10879.0
2023-06-23 12:10:00,61.98,62.01,61.95,61.96,14326.0,58.0164,58.0445,57.9884,57.9977,14326.0
2023-06-23 12:15:00,61.95,61.96,61.91,61.96,5463.0,57.9884,57.9977,57.9509,57.9977,5463.0
2023-06-23 12:20:00,61.96,61.97,61.91,61.97,10548.0,57.9977,58.0071,57.9509,58.0071,10548.0
2023-06-23 12:25:00,61.98,62.01,61.96,62.0,11659.0,58.0164,58.0445,57.9977,58.0352,11659.0
2023-06-23 12:30:00,62.0,62.0,61.91,61.93,22983.0,58.0352,58.0352,57.9509,57.9696,22983.0
2023-06-23 12:35:00,61.92,61.92,61.85,61.87,19407.0,57.9603,57.9603,57.8947,57.9135,19407.0
2023-06-23 12:40:00,61.87,61.88,61.76,61.79,24805.0,57.9135,57.9228,57.8105,57.8386,24805.0
2023-06-23 12:45:00,61.8,61.91,61.8,61.91,22519.0,57.8479,57.9509,57.8479,57.9509,22519.0
2023-06-23 12:50:00,61.92,61.92,61.84,61.88,8078.0,57.9603,57.9603,57.8854,57.9228,8078.0
2023-06-23 12:55:00,61.86,61.89,61.83,61.88,8922.0,57.9041,57.9322,57.876,57.9228,8922.0
2023-06-23 13:00:00,61.88,61.88,61.8,61.82,6058.0,57.9228,57.9228,57.8479,57.8667,6058.0
2023-06-23 13:05:00,61.81,61.82,61.7,61.71,9656.0,57.8573,57.8667,57.7543,57.7637,9656.0
2023-06-23 13:10:00,61.71,61.77,61.7,61.76,9390.0,57.7637,57.8199,57.7543,57.8105,9390.0
2023-06-23 13:15:00,61.76,61.76,61.68,61.68,7478.0,57.8105,57.8105,57.7356,57.7356,7478.0
2023-06-23 13:20:00,61.68,61.7,61.63,61.63,14795.0,57.7356,57.7543,57.6888,57.6888,14795.0
2023-06-23 13:25:00,61.64,61.69,61.63,61.65,13573.0,57.6982,57.745,57.6888,57.7075,13573.0
2023-06-23 13:30:00,61.66,61.69,61.63,61.66,15880.0,57.7169,57.745,57.6888,57.7169,15880.0
2023-06-23 13:35:00,61.66,61.76,61.64,61.73,15636.0,57.7169,57.8105,57.6982,57.7824,15636.0
2023-06-23 13:40:00,61.73,61.79,61.73,61.76,6997.0,57.7824,57.8386,57.7824,57.8105,6997.0
2023-06-23 13:45:00,61.77,61.79,61.75,61.75,6155.0,57.8199,57.8386,57.8011,57.8011,6155.0
2023-06-23 13:50:00,61.75,61.81,61.75,61.81,6958.0,57.8011,57.8573,57.8011,57.8573,6958.0
2023-06-23 13:55:00,61.81,61.84,61.74,61.75,12567.0,57.8573,57.8854,57.7918,57.8011,12567.0
2023-06-23 14:00:00,61.74,61.74,61.59,61.62,11533.0,57.7918,57.7918,57.6514,57.6795,11533.0
2023-06-23 14:05:00,61.62,61.67,61.61,61.61,6633.0,57.6795,57.7263,57.6701,57.6701,6633.0
2023-06-23 14:10:00,61.62,61.74,61.62,61.71,17079.0,57.6795,57.7918,57.6795,57.7637,17079.0
2023-06-23 14:15:00,61.7,61.71,61.66,61.66,10180.0,57.7543,57.7637,57.7169,57.7169,10180.0
2023-06-23 14:20:00,61.65,61.66,61.58,61.58,10749.0,57.7075,57.7169,57.642,57.642,10749.0
2023-06-23 14:25:00,61.59,61.67,61.59,61.6,9094.0,57.6514,57.7263,57.6514,57.6607,9094.0
2023-06-23 14:30:00,61.6,61.6,61.56,61.57,9006.0,57.6607,57.6607,57.6233,57.6327,9006.0
2023-06-23 14:35:00,61.57,61.57,61.5,61.54,9783.0,57.6327,57.6327,57.5671,57.6046,9783.0
2023-06-23 14:40:00,61.53,61.53,61.5,61.5,9705.0,57.5952,57.5952,57.5671,57.5671,9705.0
2023-06-23 14:45:00,61.51,61.52,61.45,61.49,12220.0,57.5765,57.5859,57.5203,57.5578,12220.0
2023-06-23 14:50:00,61.49,61.49,61.42,61.43,10771.0,57.5578,57.5578,57.4922,57.5016,10771.0
2023-06-23 14:55:00,61.42,61.47,61.39,61.47,11180.0,57.4922,57.539,57.4642,57.539,11180.0
2023-06-23 15:00:00,61.47,61.49,61.43,61.43,12551.0,57.539,57.5578,57.5016,57.5016,12551.0
2023-06-23 15:05:00,61.44,61.47,61.43,61.47,9406.0,57.511,57.539,57.5016,57.539,9406.0
2023-06-23 15:10:00,61.47,61.52,61.44,61.45,12082.0,57.539,57.5859,57.511,57.5203,12082.0
2023-06-23 15:15:00,61.45,61.49,61.45,61.47,17559.0,57.5203,57.5578,57.5203,57.539,17559.0
2023-06-23 15:20:00,61.48,61.48,61.42,61.44,16880.0,57.5484,57.5484,57.4922,57.511,16880.0
2023-06-23 15:25:00,61.46,61.46,61.4,61.43,12880.0,57.5297,57.5297,57.4735,57.5016,12880.0
2023-06-23 15:30:00,61.43,61.53,61.41,61.53,27838.0,57.5016,57.5952,57.4829,57.5952,27838.0
2023-06-23 15:35:00,61.52,61.59,61.51,61.54,20938.0,57.5859,57.6514,57.5765,57.6046,20938.0
2023-06-23 15:40:00,61.53,61.58,61.5,61.57,22568.0,57.5952,57.642,57.5671,57.6327,22568.0
2023-06-23 15:45:00,61.57,61.57,61.46,61.48,55449.0,57.6327,57.6327,57.5297,57.5484,55449.0
2023-06-23 15:50:00,61.49,61.69,61.47,61.58,120362.0,57.5578,57.745,57.539,57.642,120362.0
2023-06-23 15:55:00,61.59,61.67,61.49,61.51,168653.0,57.6514,57.7263,57.5578,57.5765,168653.0
2023-06-26 09:30:00,61.65,61.72,61.51,61.52,20616.0,57.7075,57.7731,57.5765,57.5859,20616.0
2023-06-26 09:35:00,61.5,61.61,61.5,61.51,8453.0,57.5671,57.6701,57.5671,57.5765,8453.0
2023-06-26 09:40:00,61.54,61.76,61.54,61.72,10472.0,57.6046,57.8105,57.6046,57.7731,10472.0
2023-06-26 09:45:00,61.72,61.75,61.56,61.56,4905.0,57.7731,57.8011,57.6233,57.6233,4905.0
2023-06-26 09:50:00,61.55,61.56,61.41,61.42,11681.0,57.6139,57.6233,57.4829,57.4922,11681.0
2023-06-26 09:55:00,61.42,61.48,61.37,61.41,10558.0,57.4922,57.5484,57.4454,57.4829,10558.0
2023-06-26 10:00:00,61.43,61.63,61.41,61.62,21350.0,57.5016,57.6888,57.4829,57.6795,21350.0
2023-06-26 10:05:00,61.62,61.71,61.58,61.64,30066.0,57.6795,57.7637,57.642,57.6982,30066.0
2023-06-26 10:10:00,61.62,61.62,61.41,61.48,16934.0,57.6795,57.6795,57.4829,57.5484,16934.0
2023-06-26 10:15:00,61.48,61.55,61.47,61.53,9701.0,57.5484,57.6139,57.539,57.5952,9701.0
2023-06-26 10:20:00,61.53,61.55,61.48,61.48,9029.0,57.5952,57.6139,57.5484,57.5484,9029.0
2023-06-26 10:25:00,61.49,61.49,61.46,61.46,6479.0,57.5578,57.5578,57.5297,57.5297,6479.0
2023-06-26 10:30:00,61.45,61.46,61.4,61.41,5896.0,57.5203,57.5297,57.4735,57.4829,5896.0
2023-06-26 10:35:00,61.4,61.42,61.29,61.3,9760.0,57.4735,57.4922,57.3706,57.3799,9760.0
2023-06-26 10:40:00,61.3,61.4,61.25,61.4,8932.0,57.3799,57.4735,57.3331,57.4735,8932.0
2023-06-26 10:45:00,61.39,61.4,61.35,61.39,6514.0,57.4642,57.4735,57.4267,57.4642,6514.0
2023-06-26 10:50:00,61.38,61.38,61.33,61.36,5930.0,57.4548,57.4548,57.408,57.4361,5930.0
2023-06-26 10:55:00,61.35,61.4,61.33,61.39,11757.0,57.4267,57.4735,57.408,57.4642,11757.0
2023-06-26 11:00:00,61.39,61.5,61.38,61.48,7478.0,57.4642,57.5671,57.4548,57.5484,7478.0
2023-06-26 11:05:00,61.5,61.66,61.5,61.64,18044.0,57.5671,57.7169,57.5671,57.6982,18044.0
2023-06-26 11:10:00,61.63,61.69,61.53,61.68,14211.0,57.6888,57.745,57.5952,57.7356,14211.0
2023-06-26 11:15:00,61.67,61.76,61.64,61.7,9443.0,57.7263,57.8105,57.6982,57.7543,9443.0
2023-06-26 11:20:00,61.74,61.78,61.71,61.73,13283.0,57.7918,57.8292,57.7637,57.7824,13283.0
2023-06-26 11:25:00,61.73,61.74,61.67,61.72,7733.0,57.7824,57.7918,57.7263,57.7731,7733.0
2023-06-26 11:30:00,61.72,61.77,61.72,61.74,14478.0,57.7731,57.8199,57.7731,57.7918,14478.0
2023-06-26 11:35:00,61.74,61.84,61.73,61.84,11640.0,57.7918,57.8854,57.7824,57.8854,11640.0
2023-06-26 11:40:00,61.83,61.96,61.82,61.96,3758.0,57.876,57.9977,57.8667,57.9977,3758.0
2023-06-26 11:45:00,61.96,62.0,61.94,62.0,7716.0,57.9977,58.0352,57.979,58.0352,7716.0
2023-06-26 11:50:00,62.0,62.01,61.91,61.92,10080.0,58.0352,58.0445,57.9509,57.9603,10080.0
2023-06-26 11:55:00,61.93,61.97,61.92,61.95,3429.0,57.9696,58.0071,57.9603,57.9884,3429.0
2023-06-26 12:00:00,61.95,62.01,61.95,62.0,8108.0,57.9884,58.0445,57.9884,58.0352,8108.0
2023-06-26 12:05:00,62.0,62.09,62.0,62.09,7001.0,58.0352,58.1194,58.0352,58.1194,7001.0
2023-06-26 12:10:00,62.11,62.18,62.09,62.13,11583.0,58.1381,58.2036,58.1194,58.1568,11583.0
2023-06-26 12:15:00,62.13,62.2,62.12,62.19,9729.0,58.1568,58.2224,58.1475,58.213,9729.0
2023-06-26 12:20:00,62.2,62.28,62.19,62.25,7484.0,58.2224,58.2973,58.213,58.2692,7484.0
2023-06-26 12:25:00,62.27,62.32,62.24,62.31,7423.0,58.2879,58.3347,58.2598,58.3253,7423.0
2023-06-26 12:30:00,62.32,62.34,62.25,62.26,8725.0,58.3347,58.3534,58.2692,58.2785,8725.0
2023-06-26 12:35:00,62.27,62.3,62.23,62.28,6277.0,58.2879,58.316,58.2504,58.2973,6277.0
2023-06-26 12:40:00,62.29,62.38,62.28,62.38,7303.0,58.3066,58.3909,58.2973,58.3909,7303.0
2023-06-26 12:45:00,62.38,62.38,62.24,62.3,7459.0,58.3909,58.3909,58.2598,58.316,7459.0
2023-06-26 12:50:00,62.29,62.33,62.28,62.29,10473.0,58.3066,58.3441,58.2973,58.3066,10473.0
2023-06-26 12:55:00,62.29,62.31,62.26,62.28,7565.0,58.3066,58.3253,58.2785,58.2973,7565.0
2023-06-26 13:00:00,62.28,62.3,62.26,62.29,5286.0,58.2973,58.316,58.2785,58.3066,5286.0
2023-06-26 13:05:00,62.29,62.32,62.26,62.32,6048.0,58.3066,58.3347,58.2785,58.3347,6048.0
2023-06-26 13:10:00,62.31,62.32,62.25,62.27,7654.0,58.3253,58.3347,58.2692,58.2879,7654.0
2023-06-26 13:15:00,62.28,62.31,62.26,62.3,5600.0,58.2973,58.3253,58.2785,58.316,5600.0
2023-06-26 13:20:00,62.31,62.34,62.29,62.3,9038.0,58.3253,58.3534,58.3066,58.316,9038.0
2023-06-26 13:25:00,62.28,62.33,62.27,62.33,5033.0,58.2973,58.3441,58.2879,58.3441,5033.0
2023-06-26 13:30:00,62.34,62.35,62.31,62.32,13941.0,58.3534,58.3628,58.3253,58.3347,13941.0
2023-06-26 13:35:00,62.32,62.33,62.26,62.31,7861.0,58.3347,58.3441,58.2785,58.3253,7861.0
2023-06-26 13:40:00,62.32,62.33,62.24,62.25,7454.0,58.3347,58.3441,58.2598,58.2692,7454.0
2023-06-26 13:45:00,62.25,62.32,62.22,62.32,14921.0,58.2692,58.3347,58.2411,58.3347,14921.0
2023-06-26 13:50:00,62.32,62.36,62.31,62.32,4870.0,58.3347,58.3721,58.3253,58.3347,4870.0
2023-06-26 13:55:00,62.3,62.32,62.29,62.3,6491.0,58.316,58.3347,58.3066,58.316,6491.0
2023-06-26 14:00:00,62.3,62.4,62.3,62.4,13915.0,58.316,58.4096,58.316,58.4096,13915.0
2023-06-26 14:05:00,62.4,62.4,62.27,62.28,9881.0,58.4096,58.4096,58.2879,58.2973,9881.0
2023-06-26 14:10:00,62.27,62.27,62.25,62.25,12561.0,58.2879,58.2879,58.2692,58.2692,12561.0
2023-06-26 14:15:00,62.25,62.25,62.17,62.17,6826.0,58.2692,58.2692,58.1943,58.1943,6826.0
2023-06-26 14:20:00,62.17,62.23,62.15,62.22,9934.0,58.1943,58.2504,58.1756,58.2411,9934.0
2023-06-26 14:25:00,62.23,62.26,62.22,62.25,6296.0,58.2504,58.2785,58.2411,58.2692,6296.0
2023-06-26 14:30:00,62.25,62.29,62.25,62.28,6880.0,58.2692,58.3066,58.2692,58.2973,6880.0
2023-06-26 14:35:00,62.29,62.3,62.25,62.26,6349.0,58.3066,58.316,58.2692,58.2785,6349.0
2023-06-26 14:40:00,62.25,62.25,62.21,62.24,8142.0,58.2692,58.2692,58.2317,58.2598,8142.0
2023-06-26 14:45:00,62.25,62.25,62.23,62.23,7149.0,58.2692,58.2692,58.2504,58.2504,7149.0
2023-06-26 14:50:00,62.23,62.25,62.21,62.25,10523.0,58.2504,58.2692,58.2317,58.2692,10523.0
2023-06-26 14:55:00,62.25,62.29,62.24,62.29,11900.0,58.2692,58.3066,58.2598,58.3066,11900.0
2023-06-26 15:00:00,62.29,62.3,62.27,62.29,10135.0,58.3066,58.316,58.2879,58.3066,10135.0
2023-06-26 15:05:00,62.29,62.35,62.29,62.3,15215.0,58.3066,58.3628,58.3066,58.316,15215.0
2023-06-26 15:10:00,62.3,62.3,62.25,62.26,12596.0,58.316,58.316,58.2692,58.2785,12596.0
2023-06-26 15:15:00,62.27,62.32,62.27,62.32,11260.0,58.2879,58.3347,58.2879,58.3347,11260.0
2023-06-26 15:20:00,62.32,62.32,62.27,62.28,13685.0,58.3347,58.3347,58.2879,58.2973,13685.0
2023-06-26 15:25:00,62.27,62.27,62.19,62.19,11034.0,58.2879,58.2879,58.213,58.213,11034.0
2023-06-26 15:30:00,62.19,62.23,62.16,62.17,17361.0,58.213,58.2504,58.1849,58.1943,17361.0
2023-06-26 15:35:00,62.17,62.18,62.11,62.15,19531.0,58.1943,58.2036,58.1381,58.1756,19531.0
2023-06-26 15:40:00,62.15,62.2,62.14,62.16,31195.0,58.1756,58.2224,58.1662,58.1849,31195.0
2023-06-26 15:45:00,62.16,62.2,62.14,62.17,32303.0,58.1849,58.2224,58.1662,58.1943,32303.0
2023-06-26 15:50:00,62.17,62.19,62.14,62.15,76255.0,58.1943,58.213,58.1662,58.1756,76255.0
2023-06-26 15:55:00,62.16,62.2,62.12,62.16,160327.0,58.1849,58.2224,58.1475,58.1849,160327.0
2023-06-27 09:30:00,62.43,62.73,62.37,62.5,51657.0,58.4377,58.7185,58.3815,58.5032,51657.0
2023-06-27 09:35:00,62.47,62.66,62.44,62.66,15290.0,58.4751,58.6529,58.447,58.6529,15290.0
2023-06-27 09:40:00,62.65,62.71,62.5,62.52,19835.0,58.6436,58.6998,58.5032,58.5219,19835.0
2023-06-27 09:45:00,62.58,62.58,62.4,62.56,35513.0,58.5781,58.5781,58.4096,58.5593,35513.0
2023-06-27 09:50:00,62.54,62.54,62.36,62.46,21655.0,58.5406,58.5406,58.3721,58.4657,21655.0
2023-06-27 09:55:00,62.49,62.49,62.34,62.48,15522.0,58.4938,58.4938,58.3534,58.4845,15522.0
2023-06-27 10:00:00,62.46,62.49,62.37,62.44,15879.0,58.4657,58.4938,58.3815,58.447,15879.0
2023-06-27 10:05:00,62.42,62.47,62.4,62.46,17991.0,58.4283,58.4751,58.4096,58.4657,17991.0
2023-06-27 10:10:00,62.45,62.51,62.41,62.51,8908.0,58.4564,58.5125,58.4189,58.5125,8908.0
2023-06-27 10:15:00,62.51,62.6,62.5,62.58,6395.0,58.5125,58.5968,58.5032,58.5781,6395.0
2023-06-27 10:20:00,62.58,62.67,62.57,62.59,6689.0,58.5781,58.6623,58.5687,58.5874,6689.0
2023-06-27 10:25:00,62.58,62.58,62.39,62.43,8486.0,58.5781,58.5781,58.4002,58.4377,8486.0
2023-06-27 10:30:00,62.42,62.56,62.41,62.55,8252.0,58.4283,58.5593,58.4189,58.55,8252.0
2023-06-27 10:35:00,62.56,62.58,62.5,62.54,9830.0,58.5593,58.5781,58.5032,58.5406,9830.0
2023-06-27 10:40:00,62.54,62.63,62.52,62.63,12505.0,58.5406,58.6249,58.5219,58.6249,12505.0
2023-06-27 10:45:00,62.63,62.74,62.63,62.72,20896.0,58.6249,58.7278,58.6249,58.7091,20896.0
2023-06-27 10:50:00,62.72,62.74,62.67,62.73,21644.0,58.7091,58.7278,58.6623,58.7185,21644.0
2023-06-27 10:55:00,62.74,62.84,62.73,62.84,24182.0,58.7278,58.8214,58.7185,58.8214,24182.0
2023-06-27 11:00:00,62.84,62.91,62.81,62.91,24989.0,58.8214,58.887,58.7934,58.887,24989.0
2023-06-27 11:05:00,62.91,62.98,62.9,62.91,22917.0,58.887,58.9525,58.8776,58.887,22917.0
2023-06-27 11:10:00,62.92,62.92,62.75,62.77,32358.0,58.8963,58.8963,58.7372,58.7559,32358.0
2023-06-27 11:15:00,62.77,62.79,62.67,62.68,8872.0,58.7559,58.7746,58.6623,58.6717,8872.0
2023-06-27 11:20:00,62.69,62.73,62.66,62.72,14385.0,58.681,58.7185,58.6529,58.7091,14385.0
2023-06-27 11:25:00,62.72,62.72,62.62,62.62,16351.0,58.7091,58.7091,58.6155,58.6155,16351.0
2023-06-27 11:30:00,62.59,62.64,62.59,62.63,9558.0,58.5874,58.6342,58.5874,58.6249,9558.0
2023-06-27 11:35:00,62.63,62.63,62.56,62.59,6696.0,58.6249,58.6249,58.5593,58.5874,6696.0
2023-06-27 11:40:00,62.59,62.59,62.47,62.5,7946.0,58.5874,58.5874,58.4751,58.5032,7946.0
2023-06-27 11:45:00,62.52,62.56,62.51,62.55,6325.0,58.5219,58.5593,58.5125,58.55,6325.0
2023-06-27 11:50:00,62.54,62.59,62.52,62.57,11093.0,58.5406,58.5874,58.5219,58.5687,11093.0
2023-06-27 11:55:00,62.57,62.63,62.56,62.62,7145.0,58.5687,58.6249,58.5593,58.6155,7145.0
2023-06-27 12:00:00,62.63,62.64,62.57,62.59,9984.0,58.6249,58.6342,58.5687,58.5874,9984.0
2023-06-27 12:05:00,62.58,62.62,62.58,62.61,5691.0,58.5781,58.6155,58.5781,58.6061,5691.0
2023-06-27 12:10:00,62.61,62.67,62.61,62.67,10712.0,58.6061,58.6623,58.6061,58.6623,10712.0
2023-06-27 12:15:00,62.67,62.67,62.6,62.61,6874.0,58.6623,58.6623,58.5968,58.6061,6874.0
2023-06-27 12:20:00,62.62,62.64,62.61,62.63,8812.0,58.6155,58.6342,58.6061,58.6249,8812.0
2023-06-27 12:25:00,62.63,62.68,62.63,62.65,8373.0,58.6249,58.6717,58.6249,58.6436,8373.0
2023-06-27 12:30:00,62.64,62.65,62.6,62.62,4821.0,58.6342,58.6436,58.5968,58.6155,4821.0
2023-06-27 12:35:00,62.62,62.71,62.6,62.71,8914.0,58.6155,58.6998,58.5968,58.6998,8914.0
2023-06-27 12:40:00,62.71,62.71,62.64,62.65,7803.0,58.6998,58.6998,58.6342,58.6436,7803.0
2023-06-27 12:45:00,62.65,62.67,62.64,62.66,8373.0,58.6436,58.6623,58.6342,58.6529,8373.0
2023-06-27 12:50:00,62.66,62.72,62.64,62.71,7471.0,58.6529,58.7091,58.6342,58.6998,7471.0
2023-06-27 12:55:00,62.71,62.71,62.62,62.63,5863.0,58.6998,58.6998,58.6155,58.6249,5863.0
2023-06-27 13:00:00,62.63,62.69,62.62,62.69,6777.0,58.6249,58.681,58.6155,58.681,6777.0
2023-06-27 13:05:00,62.69,62.69,62.61,62.65,17226.0,58.681,58.681,58.6061,58.6436,17226.0
2023-06-27 13:10:00,62.65,62.75,62.63,62.75,14584.0,58.6436,58.7372,58.6249,58.7372,14584.0
2023-06-27 13:15:00,62.75,62.75,62.71,62.72,8970.0,58.7372,58.7372,58.6998,58.7091,8970.0
2023-06-27 13:20:00,62.72,62.77,62.7,62.75,7789.0,58.7091,58.7559,58.6904,58.7372,7789.0
2023-06-27 13:25:00,62.76,62.79,62.74,62.79,6541.0,58.7466,58.7746,58.7278,58.7746,6541.0
2023-06-27 13:30:00,62.79,62.82,62.79,62.8,8949.0,58.7746,58.8027,58.7746,58.784,8949.0
2023-06-27 13:35:00,62.8,62.8,62.71,62.72,8154.0,58.784,58.784,58.6998,58.7091,8154.0
2023-06-27 13:40:00,62.72,62.75,62.71,62.73,10378.0,58.7091,58.7372,58.6998,58.7185,10378.0
2023-06-27 13:45:00,62.73,62.75,62.71,62.74,7250.0,58.7185,58.7372,58.6998,58.7278,7250.0
2023-06-27 13:50:00,62.75,62.79,62.75,62.79,5906.0,58.7372,58.7746,58.7372,58.7746,5906.0
2023-06-27 13:55:00,62.79,62.8,62.78,62.78,4944.0,58.7746,58.784,58.7653,58.7653,4944.0
2023-06-27 14:00:00,62.78,62.83,62.78,62.83,4829.0,58.7653,58.8121,58.7653,58.8121,4829.0
2023-06-27 14:05:00,62.83,62.9,62.82,62.88,18911.0,58.8121,58.8776,58.8027,58.8589,18911.0
2023-06-27 14:10:00,62.88,62.9,62.87,62.9,9379.0,58.8589,58.8776,58.8495,58.8776,9379.0
2023-06-27 14:15:00,62.91,62.93,62.87,62.88,6679.0,58.887,58.9057,58.8495,58.8589,6679.0
2023-06-27 14:20:00,62.88,62.91,62.87,62.9,10678.0,58.8589,58.887,58.8495,58.8776,10678.0
2023-06-27 14:25:00,62.89,62.9,62.84,62.85,14494.0,58.8682,58.8776,58.8214,58.8308,14494.0
2023-06-27 14:30:00,62.86,62.86,62.8,62.8,11270.0,58.8402,58.8402,58.784,58.784,11270.0
2023-06-27 14:35:00,62.79,62.81,62.76,62.79,13659.0,58.7746,58.7934,58.7466,58.7746,13659.0
2023-06-27 14:40:00,62.78,62.79,62.67,62.67,24397.0,58.7653,58.7746,58.6623,58.6623,24397.0
2023-06-27 14:45:00,62.67,62.78,62.66,62.77,15328.0,58.6623,58.7653,58.6529,58.7559,15328.0
2023-06-27 14:50:00,62.77,62.81,62.76,62.8,13149.0,58.7559,58.7934,58.7466,58.784,13149.0
2023-06-27 14:55:00,62.8,62.81,62.78,62.81,11143.0,58.784,58.7934,58.7653,58.7934,11143.0
2023-06-27 15:00:00,62.81,62.88,62.81,62.88,10389.0,58.7934,58.8589,58.7934,58.8589,10389.0
2023-06-27 15:05:00,62.87,62.89,62.84,62.86,12914.0,58.8495,58.8682,58.8214,58.8402,12914.0
2023-06-27 15:10:00,62.85,62.87,62.83,62.84,14077.0,58.8308,58.8495,58.8121,58.8214,14077.0
2023-06-27 15:15:00,62.84,62.87,62.84,62.85,23357.0,58.8214,58.8495,58.8214,58.8308,23357.0
2023-06-27 15:20:00,62.85,62.86,62.8,62.83,16678.0,58.8308,58.8402,58.784,58.8121,16678.0
2023-06-27 15:25:00,62.83,62.87,62.83,62.86,17422.0,58.8121,58.8495,58.8121,58.8402,17422.0
2023-06-27 15:30:00,62.86,62.93,62.85,62.87,22079.0,58.8402,58.9057,58.8308,58.8495,22079.0
2023-06-27 15:35:00,62.88,62.88,62.82,62.83,21229.0,58.8589,58.8589,58.8027,58.8121,21229.0
2023-06-27 15:40:00,62.84,62.87,62.84,62.87,27169.0,58.8214,58.8495,58.8214,58.8495,27169.0
2023-06-27 15:45:00,62.86,62.87,62.78,62.79,26554.0,58.8402,58.8495,58.7653,58.7746,26554.0
2023-06-27 15:50:00,62.79,62.79,62.7,62.74,46600.0,58.7746,58.7746,58.6904,58.7278,46600.0
2023-06-27 15:55:00,62.74,62.77,62.68,62.71,139067.0,58.7278,58.7559,58.6717,58.6998,139067.0
2023-06-28 09:30:00,62.7,62.81,62.36,62.44,36204.0,58.6904,58.7934,58.3721,58.447,36204.0
2023-06-28 09:35:00,62.42,62.49,61.99,62.08,21644.0,58.4283,58.4938,58.0258,58.11,21644.0
2023-06-28 09:40:00,62.09,62.2,62.05,62.17,31123.0,58.1194,58.2224,58.082,58.1943,31123.0
2023-06-28 09:45:00,62.17,62.26,62.1,62.11,28440.0,58.1943,58.2785,58.1288,58.1381,28440.0
2023-06-28 09:50:00,62.12,62.17,62.04,62.09,13133.0,58.1475,58.1943,58.0726,58.1194,13133.0
2023-06-28 09:55:00,62.07,62.12,62.03,62.12,12778.0,58.1007,58.1475,58.0632,58.1475,12778.0
2023-06-28 10:00:00,62.1,62.25,62.09,62.25,15759.0,58.1288,58.2692,58.1194,58.2692,15759.0
2023-06-28 10:05:00,62.26,62.26,62.02,62.08,29381.0,58.2785,58.2785,58.0539,58.11,29381.0
2023-06-28 10:10:00,62.08,62.13,62.03,62.11,18394.0,58.11,58.1568,58.0632,58.1381,18394.0
2023-06-28 10:15:00,62.12,62.15,62.07,62.15,9686.0,58.1475,58.1756,58.1007,58.1756,9686.0
2023-06-28 10:20:00,62.14,62.14,62.03,62.04,18981.0,58.1662,58.1662,58.0632,58.0726,18981.0
2023-06-28 10:25:00,62.09,62.1,62.01,62.05,13068.0,58.1194,58.1288,58.0445,58.082,13068.0
2023-06-28 10:30:00,62.07,62.16,62.05,62.1,12926.0,58.1007,58.1849,58.082,58.1288,12926.0
2023-06-28 10:35:00,62.12,62.22,62.11,62.11,19559.0,58.1475,58.2411,58.1381,58.1381,19559.0
2023-06-28 10:40:00,62.12,62.17,62.06,62.06,12301.0,58.1475,58.1943,58.0913,58.0913,12301.0
2023-06-28 10:45:00,62.04,62.04,61.94,61.96,11769.0,58.0726,58.0726,57.979,57.9977,11769.0
2023-06-28 10:50:00,61.98,62.05,61.98,62.02,6387.0,58.0164,58.082,58.0164,58.0539,6387.0
2023-06-28 10:55:00,62.03,62.11,62.02,62.11,4706.0,58.0632,58.1381,58.0539,58.1381,4706.0
2023-06-28 11:00:00,62.11,62.18,62.11,62.14,17932.0,58.1381,58.2036,58.1381,58.1662,17932.0
2023-06-28 11:05:00,62.15,62.18,62.03,62.07,22234.0,58.1756,58.2036,58.0632,58.1007,22234.0
2023-06-28 11:10:00,62.07,62.21,62.07,62.2,12947.0,58.1007,58.2317,58.1007,58.2224,12947.0
2023-06-28 11:15:00,62.2,62.21,62.14,62.16,13145.0,58.2224,58.2317,58.1662,58.1849,13145.0
2023-06-28 11:20:00,62.16,62.17,62.12,62.16,20159.0,58.1849,58.1943,58.1475,58.1849,20159.0
2023-06-28 11:25:00,62.16,62.19,62.14,62.18,16297.0,58.1849,58.213,58.1662,58.2036,16297.0
2023-06-28 11:30:00,62.18,62.22,62.14,62.17,21049.0,58.2036,58.2411,58.1662,58.1943,21049.0
2023-06-28 11:35:00,62.16,62.16,62.1,62.11,13721.0,58.1849,58.1849,58.1288,58.1381,13721.0
2023-06-28 11:40:00,62.11,62.16,62.08,62.08,13663.0,58.1381,58.1849,58.11,58.11,13663.0
2023-06-28 11:45:00,62.07,62.07,62.01,62.07,13010.0,58.1007,58.1007,58.0445,58.1007,13010.0
2023-06-28 11:50:00,62.07,62.1,62.04,62.07,8257.0,58.1007,58.1288,58.0726,58.1007,8257.0
2023-06-28 11:55:00,62.07,62.07,61.98,61.99,24467.0,58.1007,58.1007,58.0164,58.0258,24467.0
2023-06-28 12:00:00,61.98,62.02,61.94,61.95,14930.0,58.0164,58.0539,57.979,57.9884,14930.0
2023-06-28 12:05:00,61.96,62.0,61.95,61.97,8173.0,57.9977,58.0352,57.9884,58.0071,8173.0
2023-06-28 12:10:00,61.96,62.0,61.95,62.0,7428.0,57.9977,58.0352,57.9884,58.0352,7428.0
2023-06-28 12:15:00,61.99,62.04,61.99,62.0,6314.0,58.0258,58.0726,58.0258,58.0352,6314.0
2023-06-28 12:20:00,61.99,62.13,61.99,62.13,9751.0,58.0258,58.1568,58.0258,58.1568,9751.0
2023-06-28 12:25:00,62.12,62.17,62.1,62.15,7357.0,58.1475,58.1943,58.1288,58.1756,7357.0
2023-06-28 12:30:00,62.15,62.17,62.09,62.09,5834.0,58.1756,58.1943,58.1194,58.1194,5834.0
2023-06-28 12:35:00,62.08,62.15,62.06,62.12,17523.0,58.11,58.1756,58.0913,58.1475,17523.0
2023-06-28 12:40:00,62.12,62.12,62.04,62.05,10111.0,58.1475,58.1475,58.0726,58.082,10111.0
2023-06-28 12:45:00,62.04,62.06,62.0,62.01,17447.0,58.0726,58.0913,58.0352,58.0445,17447.0
2023-06-28 12:50:00,62.0,62.01,61.93,61.95,18275.0,58.0352,58.0445,57.9696,57.9884,18275.0
2023-06-28 12:55:00,61.95,61.98,61.9,61.94,16194.0,57.9884,58.0164,57.9416,57.979,16194.0
2023-06-28 13:00:00,61.95,61.95,61.91,61.93,17098.0,57.9884,57.9884,57.9509,57.9696,17098.0
2023-06-28 13:05:00,61.93,61.94,61.91,61.92,15562.0,57.9696,57.979,57.9509,57.9603,15562.0
2023-06-28 13:10:00,61.92,61.92,61.86,61.89,10619.0,57.9603,57.9603,57.9041,57.9322,10619.0
2023-06-28 13:15:00,61.89,61.9,61.85,61.9,7078.0,57.9322,57.9416,57.8947,57.9416,7078.0
2023-06-28 13:20:00,61.9,61.92,61.85,61.86,18932.0,57.9416,57.9603,57.8947,57.9041,18932.0
2023-06-28 13:25:00,61.86,61.89,61.85,61.86,12837.0,57.9041,57.9322,57.8947,57.9041,12837.0
2023-06-28 13:30:00,61.86,61.86,61.73,61.74,20005.0,57.9041,57.9041,57.7824,57.7918,20005.0
2023-06-28 13:35:00,61.73,61.74,61.65,61.7,26476.0,57.7824,57.7918,57.7075,57.7543,26476.0
2023-06-28 13:40:00,61.7,61.71,61.58,61.62,12031.0,57.7543,57.7637,57.642,57.6795,12031.0
2023-06-28 13:45:00,61.62,61.63,61.58,61.61,11258.0,57.6795,57.6888,57.642,57.6701,11258.0
2023-06-28 13:50:00,61.61,61.66,61.55,61.55,7867.0,57.6701,57.7169,57.6139,57.6139,7867.0
2023-06-28 13:55:00,61.55,61.63,61.55,61.63,15458.0,57.6139,57.6888,57.6139,57.6888,15458.0
2023-06-28 14:00:00,61.63,61.64,61.59,61.63,15360.0,57.6888,57.6982,57.6514,57.6888,15360.0
2023-06-28 14:05:00,61.62,61.62,61.57,61.62,18021.0,57.6795,57.6795,57.6327,57.6795,18021.0
2023-06-28 14:10:00,61.62,61.65,61.61,61.65,11566.0,57.6795,57.7075,57.6701,57.7075,11566.0
2023-06-28 14:15:00,61.64,61.66,61.6,61.66,20300.0,57.6982,57.7169,57.6607,57.7169,20300.0
2023-06-28 14:20:00,61.65,61.67,61.62,61.63,16489.0,57.7075,57.7263,57.6795,57.6888,16489.0
2023-06-28 14:25:00,61.63,61.64,61.57,61.59,16648.0,57.6888,57.6982,57.6327,57.6514,16648.0
2023-06-28 14:30:00,61.59,61.61,61.56,61.6,17414.0,57.6514,57.6701,57.6233,57.6607,17414.0
2023-06-28 14:35:00,61.6,61.6,61.54,61.55,21889.0,57.6607,57.6607,57.6046,57.6139,21889.0
2023-06-28 14:40:00,61.55,61.56,61.5,61.53,14045.0,57.6139,57.6233,57.5671,57.5952,14045.0
2023-06-28 14:45:00,61.52,61.52,61.44,61.45,23936.0,57.5859,57.5859,57.511,57.5203,23936.0
2023-06-28 14:50:00,61.45,61.51,61.43,61.5,25346.0,57.5203,57.5765,57.5016,57.5671,25346.0
2023-06-28 14:55:00,61.5,61.5,61.39,61.4,14240.0,57.5671,57.5671,57.4642,57.4735,14240.0
2023-06-28 15:00:00,61.41,61.48,61.41,61.46,19790.0,57.4829,57.5484,57.4829,57.5297,19790.0
2023-06-28 15:05:00,61.46,61.51,61.45,61.5,7627.0,57.5297,57.5765,57.5203,57.5671,7627.0
2023-06-28 15:10:00,61.51,61.55,61.47,61.47,21243.0,57.5765,57.6139,57.539,57.539,21243.0
2023-06-28 15:15:00,61.46,61.5,61.46,61.49,9838.0,57.5297,57.5671,57.5297,57.5578,9838.0
2023-06-28 15:20:00,61.5,61.52,61.47,61.48,16919.0,57.5671,57.5859,57.539,57.5484,16919.0
2023-06-28 15:25:00,61.49,61.49,61.43,61.45,15304.0,57.5578,57.5578,57.5016,57.5203,15304.0
2023-06-28 15:30:00,61.45,61.51,61.45,61.48,14373.0,57.5203,57.5765,57.5203,57.5484,14373.0
2023-06-28 15:35:00,61.48,61.49,61.37,61.38,21039.0,57.5484,57.5578,57.4454,57.4548,21039.0
2023-06-28 15:40:00,61.37,61.4,61.34,61.37,26526.0,57.4454,57.4735,57.4174,57.4454,26526.0
2023-06-28 15:45:00,61.36,61.39,61.29,61.33,33233.0,57.4361,57.4642,57.3706,57.408,33233.0
2023-06-28 15:50:00,61.33,61.45,61.29,61.41,49019.0,57.408,57.5203,57.3706,57.4829,49019.0
2023-06-28 15:55:00,61.41,61.51,61.4,61.5,221676.0,57.4829,57.5765,57.4735,57.5671,221676.0
2023-06-29 09:30:00,61.1,61.25,60.9,61.17,25051.0,57.1927,57.3331,57.0055,57.2582,25051.0
2023-06-29 09:35:00,61.14,61.34,61.14,61.34,16880.0,57.2302,57.4174,57.2302,57.4174,16880.0
2023-06-29 09:40:00,61.35,61.57,61.35,61.55,12247.0,57.4267,57.6327,57.4267,57.6139,12247.0
2023-06-29 09:45:00,61.55,61.55,61.34,61.35,12374.0,57.6139,57.6139,57.4174,57.4267,12374.0
2023-06-29 09:50:00,61.37,61.41,61.27,61.29,9784.0,57.4454,57.4829,57.3518,57.3706,9784.0
2023-06-29 09:55:00,61.31,61.48,61.27,61.43,11795.0,57.3893,57.5484,57.3518,57.5016,11795.0
2023-06-29 10:00:00,61.46,61.52,61.36,61.4,10073.0,57.5297,57.5859,57.4361,57.4735,10073.0
2023-06-29 10:05:00,61.42,61.49,61.42,61.47,7740.0,57.4922,57.5578,57.4922,57.539,7740.0
2023-06-29 10:10:00,61.46,61.63,61.46,61.63,4702.0,57.5297,57.6888,57.5297,57.6888,4702.0
2023-06-29 10:15:00,61.62,61.65,61.6,61.64,8643.0,57.6795,57.7075,57.6607,57.6982,8643.0
2023-06-29 10:20:00,61.64,61.67,61.6,61.62,13822.0,57.6982,57.7263,57.6607,57.6795,13822.0
2023-06-29 10:25:00,61.63,61.74,61.63,61.74,9899.0,57.6888,57.7918,57.6888,57.7918,9899.0
2023-06-29 10:30:00,61.75,61.81,61.75,61.79,15525.0,57.8011,57.8573,57.8011,57.8386,15525.0
2023-06-29 10:35:00,61.78,61.82,61.74,61.82,11538.0,57.8292,57.8667,57.7918,57.8667,11538.0
2023-06-29 10:40:00,61.81,61.82,61.74,61.82,18787.0,57.8573,57.8667,57.7918,57.8667,18787.0
2023-06-29 10:45:00,61.83,61.92,61.83,61.9,11314.0,57.876,57.9603,57.876,57.9416,11314.0
2023-06-29 10:50:00,61.89,61.89,61.83,61.84,12800.0,57.9322,57.9322,57.876,57.8854,12800.0
2023-06-29 10:55:00,61.84,61.85,61.76,61.81,14513.0,57.8854,57.8947,57.8105,57.8573,14513.0
2023-06-29 11:00:00,61.8,61.94,61.8,61.94,10083.0,57.8479,57.979,57.8479,57.979,10083.0
2023-06-29 11:05:00,61.94,61.94,61.88,61.92,9585.0,57.979,57.979,57.9228,57.9603,9585.0
2023-06-29 11:10:00,61.91,61.92,61.73,61.79,30809.0,57.9509,57.9603,57.7824,57.8386,30809.0
2023-06-29 11:15:00,61.78,61.83,61.78,61.8,17596.0,57.8292,57.876,57.8292,57.8479,17596.0
2023-06-29 11:20:00,61.79,61.87,61.75,61.86,20625.0,57.8386,57.9135,57.8011,57.9041,20625.0
2023-06-29 11:25:00,61.87,61.94,61.86,61.94,7365.0,57.9135,57.979,57.9041,57.979,7365.0
2023-06-29 11:30:00,61.93,62.02,61.93,62.02,8986.0,57.9696,58.0539,57.9696,58.0539,8986.0
2023-06-29 11:35:00,62.03,62.03,61.96,61.97,3837.0,58.0632,58.0632,57.9977,58.0071,3837.0
2023-06-29 11:40:00,61.98,62.04,61.96,62.04,10620.0,58.0164,58.0726,57.9977,58.0726,10620.0
2023-06-29 11:45:00,62.05,62.07,62.02,62.07,6325.0,58.082,58.1007,58.0539,58.1007,6325.0
2023-06-29 11:50:00,62.07,62.09,62.02,62.06,7892.0,58.1007,58.1194,58.0539,58.0913,7892.0
2023-06-29 11:55:00,62.07,62.07,62.02,62.03,26445.0,58.1007,58.1007,58.0539,58.0632,26445.0
2023-06-29 12:00:00,62.03,62.05,62.0,62.02,6696.0,58.0632,58.082,58.0352,58.0539,6696.0
2023-06-29 12:05:00,62.02,62.04,62.0,62.02,6934.0,58.0539,58.0726,58.0352,58.0539,6934.0
2023-06-29 12:10:00,62.01,62.04,62.0,62.03,5849.0,58.0445,58.0726,58.0352,58.0632,5849.0
2023-06-29 12:15:00,62.04,62.04,62.01,62.03,4958.0,58.0726,58.0726,58.0445,58.0632,4958.0
2023-06-29 12:20:00,62.03,62.07,62.03,62.05,13130.0,58.0632,58.1007,58.0632,58.082,13130.0
2023-06-29 12:25:00,62.05,62.14,62.04,62.12,12801.0,58.082,58.1662,58.0726,58.1475,12801.0
2023-06-29 12:30:00,62.12,62.12,62.06,62.08,10240.0,58.1475,58.1475,58.0913,58.11,10240.0
2023-06-29 12:35:00,62.08,62.17,62.07,62.15,9260.0,58.11,58.1943,58.1007,58.1756,9260.0
2023-06-29 12:40:00,62.15,62.15,62.06,62.06,7197.0,58.1756,58.1756,58.0913,58.0913,7197.0
2023-06-29 12:45:00,62.06,62.06,62.0,62.03,9577.0,58.0913,58.0913,58.0352,58.0632,9577.0
2023-06-29 12:50:00,62.03,62.05,62.02,62.04,4160.0,58.0632,58.082,58.0539,58.0726,4160.0
2023-06-29 12:55:00,62.03,62.07,62.01,62.07,8632.0,58.0632,58.1007,58.0445,58.1007,8632.0
2023-06-29 13:00:00,62.07,62.08,62.03,62.04,7508.0,58.1007,58.11,58.0632,58.0726,7508.0
2023-06-29 13:05:00,62.03,62.04,61.98,62.04,9837.0,58.0632,58.0726,58.0164,58.0726,9837.0
2023-06-29 13:10:00,62.03,62.06,62.0,62.04,10487.0,58.0632,58.0913,58.0352,58.0726,10487.0
2023-06-29 13:15:00,62.04,62.06,62.01,62.02,10822.0,58.0726,58.0913,58.0445,58.0539,10822.0
2023-06-29 13:20:00,62.01,62.01,61.96,61.97,5910.0,58.0445,58.0445,57.9977,58.0071,5910.0
2023-06-29 13:25:00,61.96,62.04,61.95,62.04,6384.0,57.9977,58.0726,57.9884,58.0726,6384.0
2023-06-29 13:30:00,62.04,62.05,62.01,62.02,9481.0,58.0726,58.082,58.0445,58.0539,9481.0
2023-06-29 13:35:00,62.02,62.03,61.99,62.03,13749.0,58.0539,58.0632,58.0258,58.0632,13749.0
2023-06-29 13:40:00,62.03,62.1,62.02,62.08,13324.0,58.0632,58.1288,58.0539,58.11,13324.0
2023-06-29 13:45:00,62.08,62.08,62.02,62.02,5192.0,58.11,58.11,58.0539,58.0539,5192.0
2023-06-29 13:50:00,62.01,62.02,61.98,61.99,5706.0,58.0445,58.0539,58.0164,58.0258,5706.0
2023-06-29 13:55:00,61.96,61.96,61.89,61.92,9368.0,57.9977,57.9977,57.9322,57.9603,9368.0
2023-06-29 14:00:00,61.92,61.92,61.8,61.84,10408.0,57.9603,57.9603,57.8479,57.8854,10408.0
2023-06-29 14:05:00,61.84,61.85,61.77,61.82,10715.0,57.8854,57.8947,57.8199,57.8667,10715.0
2023-06-29 14:10:00,61.8,61.84,61.8,61.84,3723.0,57.8479,57.8854,57.8479,57.8854,3723.0
2023-06-29 14:15:00,61.84,61.9,61.84,61.89,4694.0,57.8854,57.9416,57.8854,57.9322,4694.0
2023-06-29 14:20:00,61.88,61.91,61.85,61.85,4195.0,57.9228,57.9509,57.8947,57.8947,4195.0
2023-06-29 14:25:00,61.84,61.86,61.82,61.82,7893.0,57.8854,57.9041,57.8667,57.8667,7893.0
2023-06-29 14:30:00,61.82,61.83,61.78,61.82,16404.0,57.8667,57.876,57.8292,57.8667,16404.0
2023-06-29 14:35:00,61.83,61.92,61.83,61.88,9945.0,57.876,57.9603,57.876,57.9228,9945.0
2023-06-29 14:40:00,61.88,61.9,61.85,61.9,12412.0,57.9228,57.9416,57.8947,57.9416,12412.0
2023-06-29 14:45:00,61.9,61.94,61.84,61.86,23893.0,57.9416,57.979,57.8854,57.9041,23893.0
2023-06-29 14:50:00,61.86,61.92,61.82,61.92,19470.0,57.9041,57.9603,57.8667,57.9603,19470.0
2023-06-29 14:55:00,61.91,61.94,61.9,61.93,14984.0,57.9509,57.979,57.9416,57.9696,14984.0
2023-06-29 15:00:00,61.92,61.93,61.89,61.89,10703.0,57.9603,57.9696,57.9322,57.9322,10703.0
2023-06-29 15:05:00,61.89,61.95,61.88,61.94,8033.0,57.9322,57.9884,57.9228,57.979,8033.0
2023-06-29 15:10:00,61.95,61.95,61.91,61.95,12440.0,57.9884,57.9884,57.9509,57.9884,12440.0
2023-06-29 15:15:00,61.95,61.97,61.93,61.93,8219.0,57.9884,58.0071,57.9696,57.9696,8219.0
2023-06-29 15:20:00,61.94,61.95,61.92,61.94,11049.0,57.979,57.9884,57.9603,57.979,11049.0
2023-06-29 15:25:00,61.94,61.94,61.9,61.93,16987.0,57.979,57.979,57.9416,57.9696,16987.0
2023-06-29 15:30:00,61.93,61.99,61.92,61.97,30995.0,57.9696,58.0258,57.9603,58.0071,30995.0
2023-06-29 15:35:00,61.97,61.99,61.87,61.88,21269.0,58.0071,58.0258,57.9135,57.9228,21269.0
2023-06-29 15:40:00,61.88,61.89,61.81,61.84,37938.0,57.9228,57.9322,57.8573,57.8854,37938.0
2023-06-29 15:45:00,61.84,61.84,61.78,61.8,40682.0,57.8854,57.8854,57.8292,57.8479,40682.0
2023-06-29 15:50:00,61.8,61.92,61.8,61.85,55634.0,57.8479,57.9603,57.8479,57.8947,55634.0
2023-06-29 15:55:00,61.85,61.94,61.83,61.84,166654.0,57.8947,57.979,57.876,57.8854,166654.0
2023-06-30 09:30:00,61.95,62.23,61.95,62.12,73609.0,57.9884,58.2504,57.9884,58.1475,73609.0
2023-06-30 09:35:00,62.12,62.29,62.12,62.18,17221.0,58.1475,58.3066,58.1475,58.2036,17221.0
2023-06-30 09:40:00,62.16,62.24,62.16,62.23,8385.0,58.1849,58.2598,58.1849,58.2504,8385.0
2023-06-30 09:45:00,62.23,62.31,62.1,62.29,19567.0,58.2504,58.3253,58.1288,58.3066,19567.0
2023-06-30 09:50:00,62.3,62.39,62.25,62.27,13176.0,58.316,58.4002,58.2692,58.2879,13176.0
2023-06-30 09:55:00,62.28,62.38,62.25,62.26,4559.0,58.2973,58.3909,58.2692,58.2785,4559.0
2023-06-30 10:00:00,62.22,62.25,62.17,62.23,12051.0,58.2411,58.2692,58.1943,58.2504,12051.0
2023-06-30 10:05:00,62.23,62.23,62.15,62.19,12133.0,58.2504,58.2504,58.1756,58.213,12133.0
2023-06-30 10:10:00,62.21,62.23,62.11,62.13,6729.0,58.2317,58.2504,58.1381,58.1568,6729.0
2023-06-30 10:15:00,62.1,62.13,62.04,62.05,10059.0,58.1288,58.1568,58.0726,58.082,10059.0
2023-06-30 10:20:00,62.03,62.06,61.97,61.97,5126.0,58.0632,58.0913,58.0071,58.0071,5126.0
2023-06-30 10:25:00,61.98,62.06,61.95,62.06,9865.0,58.0164,58.0913,57.9884,58.0913,9865.0
2023-06-30 10:30:00,62.08,62.14,62.06,62.07,11535.0,58.11,58.1662,58.0913,58.1007,11535.0
2023-06-30 10:35:00,62.07,62.07,61.97,62.01,18907.0,58.1007,58.1007,58.0071,58.0445,18907.0
2023-06-30 10:40:00,62.02,62.11,62.01,62.11,18530.0,58.0539,58.1381,58.0445,58.1381,18530.0
2023-06-30 10:45:00,62.1,62.13,62.08,62.13,14132.0,58.1288,58.1568,58.11,58.1568,14132.0
2023-06-30 10:50:00,62.13,62.22,62.12,62.21,17135.0,58.1568,58.2411,58.1475,58.2317,17135.0
2023-06-30 10:55:00,62.21,62.26,62.19,62.25,13416.0,58.2317,58.2785,58.213,58.2692,13416.0
2023-06-30 11:00:00,62.25,62.3,62.25,62.28,17065.0,58.2692,58.316,58.2692,58.2973,17065.0
2023-06-30 11:05:00,62.27,62.27,62.18,62.18,19245.0,58.2879,58.2879,58.2036,58.2036,19245.0
2023-06-30 11:10:00,62.17,62.23,62.1,62.1,13736.0,58.1943,58.2504,58.1288,58.1288,13736.0
2023-06-30 11:15:00,62.11,62.11,62.04,62.09,21428.0,58.1381,58.1381,58.0726,58.1194,21428.0
2023-06-30 11:20:00,62.1,62.14,61.96,61.96,14671.0,58.1288,58.1662,57.9977,57.9977,14671.0
2023-06-30 11:25:00,61.96,62.03,61.94,62.03,13678.0,57.9977,58.0632,57.979,58.0632,13678.0
2023-06-30 11:30:00,62.03,62.03,61.89,61.9,13400.0,58.0632,58.0632,57.9322,57.9416,13400.0
2023-06-30 11:35:00,61.91,61.97,61.9,61.96,11966.0,57.9509,58.0071,57.9416,57.9977,11966.0
2023-06-30 11:40:00,61.96,62.01,61.95,61.96,15069.0,57.9977,58.0445,57.9884,57.9977,15069.0
2023-06-30 11:45:00,61.97,62.04,61.96,61.97,13453.0,58.0071,58.0726,57.9977,58.0071,13453.0
2023-06-30 11:50:00,61.97,62.0,61.95,61.97,7691.0,58.0071,58.0352,57.9884,58.0071,7691.0
2023-06-30 11:55:00,61.98,62.06,61.97,62.05,15095.0,58.0164,58.0913,58.0071,58.082,15095.0
2023-06-30 12:00:00,62.06,62.09,62.02,62.02,9331.0,58.0913,58.1194,58.0539,58.0539,9331.0
2023-06-30 12:05:00,62.01,62.02,61.97,61.97,10551.0,58.0445,58.0539,58.0071,58.0071,10551.0
2023-06-30 12:10:00,61.95,62.01,61.95,62.01,9030.0,57.9884,58.0445,57.9884,58.0445,9030.0
2023-06-30 12:15:00,61.99,62.04,61.99,62.03,8327.0,58.0258,58.0726,58.0258,58.0632,8327.0
2023-06-30 12:20:00,62.03,62.09,62.01,62.09,13525.0,58.0632,58.1194,58.0445,58.1194,13525.0
2023-06-30 12:25:00,62.08,62.11,62.07,62.11,8533.0,58.11,58.1381,58.1007,58.1381,8533.0
2023-06-30 12:30:00,62.12,62.15,62.09,62.09,12593.0,58.1475,58.1756,58.1194,58.1194,12593.0
2023-06-30 12:35:00,62.1,62.1,62.05,62.07,7228.0,58.1288,58.1288,58.082,58.1007,7228.0
2023-06-30 12:40:00,62.08,62.14,62.08,62.12,9781.0,58.11,58.1662,58.11,58.1475,9781.0
2023-06-30 12:45:00,62.11,62.16,62.09,62.16,43148.0,58.1381,58.1849,58.1194,58.1849,43148.0
2023-06-30 12:50:00,62.16,62.21,62.15,62.21,9486.0,58.1849,58.2317,58.1756,58.2317,9486.0
2023-06-30 12:55:00,62.2,62.21,62.17,62.17,10145.0,58.2224,58.2317,58.1943,58.1943,10145.0
2023-06-30 13:00:00,62.17,62.25,62.15,62.25,11564.0,58.1943,58.2692,58.1756,58.2692,11564.0
2023-06-30 13:05:00,62.26,62.3,62.25,62.28,12407.0,58.2785,58.316,58.2692,58.2973,12407.0
2023-06-30 13:10:00,62.28,62.3,62.24,62.25,4217.0,58.2973,58.316,58.2598,58.2692,4217.0
2023-06-30 13:15:00,62.25,62.32,62.24,62.31,9690.0,58.2692,58.3347,58.2598,58.3253,9690.0
2023-06-30 13:20:00,62.3,62.36,62.29,62.34,9069.0,58.316,58.3721,58.3066,58.3534,9069.0
2023-06-30 13:25:00,62.34,62.37,62.34,62.35,4754.0,58.3534,58.3815,58.3534,58.3628,4754.0
2023-06-30 13:30:00,62.34,62.41,62.34,62.4,8670.0,58.3534,58.4189,58.3534,58.4096,8670.0
2023-06-30 13:35:00,62.39,62.42,62.37,62.37,10711.0,58.4002,58.4283,58.3815,58.3815,10711.0
2023-06-30 13:40:00,62.37,62.37,62.32,62.35,7137.0,58.3815,58.3815,58.3347,58.3628,7137.0
2023-06-30 13:45:00,62.35,62.42,62.35,62.41,6293.0,58.3628,58.4283,58.3628,58.4189,6293.0
2023-06-30 13:50:00,62.41,62.42,62.4,62.41,5590.0,58.4189,58.4283,58.4096,58.4189,5590.0
2023-06-30 13:55:00,62.4,62.4,62.36,62.39,10123.0,58.4096,58.4096,58.3721,58.4002,10123.0
2023-06-30 14:00:00,62.39,62.43,62.38,62.43,7658.0,58.4002,58.4377,58.3909,58.4377,7658.0
2023-06-30 14:05:00,62.43,62.53,62.42,62.53,17499.0,58.4377,58.5313,58.4283,58.5313,17499.0
2023-06-30 14:10:00,62.52,62.53,62.49,62.5,11556.0,58.5219,58.5313,58.4938,58.5032,11556.0
2023-06-30 14:15:00,62.5,62.51,62.48,62.49,7680.0,58.5032,58.5125,58.4845,58.4938,7680.0
2023-06-30 14:20:00,62.48,62.53,62.47,62.52,13137.0,58.4845,58.5313,58.4751,58.5219,13137.0
2023-06-30 14:25:00,62.53,62.61,62.52,62.6,13196.0,58.5313,58.6061,58.5219,58.5968,13196.0
2023-06-30 14:30:00,62.59,62.62,62.57,62.61,13442.0,58.5874,58.6155,58.5687,58.6061,13442.0
2023-06-30 14:35:00,62.61,62.66,62.61,62.63,8394.0,58.6061,58.6529,58.6061,58.6249,8394.0
2023-06-30 14:40:00,62.63,62.67,62.63,62.67,10610.0,58.6249,58.6623,58.6249,58.6623,10610.0
2023-06-30 14:45:00,62.66,62.68,62.65,62.65,13015.0,58.6529,58.6717,58.6436,58.6436,13015.0
2023-06-30 14:50:00,62.66,62.68,62.61,62.68,14295.0,58.6529,58.6717,58.6061,58.6717,14295.0
2023-06-30 14:55:00,62.67,62.68,62.62,62.68,12648.0,58.6623,58.6717,58.6155,58.6717,12648.0
2023-06-30 15:00:00,62.68,62.68,62.64,62.67,16197.0,58.6717,58.6717,58.6342,58.6623,16197.0
2023-06-30 15:05:00,62.67,62.69,62.63,62.63,15057.0,58.6623,58.681,58.6249,58.6249,15057.0
2023-06-30 15:10:00,62.63,62.67,62.62,62.66,22751.0,58.6249,58.6623,58.6155,58.6529,22751.0
2023-06-30 15:15:00,62.66,62.69,62.65,62.65,11290.0,58.6529,58.681,58.6436,58.6436,11290.0
2023-06-30 15:20:00,62.66,62.66,62.56,62.57,48555.0,58.6529,58.6529,58.5593,58.5687,48555.0
2023-06-30 15:25:00,62.57,62.65,62.57,62.64,16083.0,58.5687,58.6436,58.5687,58.6342,16083.0
2023-06-30 15:30:00,62.64,62.64,62.61,62.62,16588.0,58.6342,58.6342,58.6061,58.6155,16588.0
2023-06-30 15:35:00,62.62,62.66,62.61,62.64,25715.0,58.6155,58.6529,58.6061,58.6342,25715.0
2023-06-30 15:40:00,62.64,62.65,62.6,62.61,28289.0,58.6342,58.6436,58.5968,58.6061,28289.0
2023-06-30 15:45:00,62.61,62.66,62.6,62.62,32296.0,58.6061,58.6529,58.5968,58.6155,32296.0
2023-06-30 15:50:00,62.62,62.67,62.57,62.64,99086.0,58.6155,58.6623,58.5687,58.6342,99086.0
2023-06-30 15:55:00,62.64,62.7,62.58,62.58,209267.0,58.6342,58.6904,58.5781,58.5781,209267.0
2023-07-03 09:30:00,62.41,62.64,62.27,62.63,27661.0,58.4189,58.6342,58.2879,58.6249,27661.0
2023-07-03 09:35:00,62.64,62.75,62.6,62.65,10126.0,58.6342,58.7372,58.5968,58.6436,10126.0
2023-07-03 09:40:00,62.66,62.71,62.5,62.69,9126.0,58.6529,58.6998,58.5032,58.681,9126.0
2023-07-03 09:45:00,62.69,62.8,62.6,62.63,10101.0,58.681,58.784,58.5968,58.6249,10101.0
2023-07-03 09:50:00,62.63,62.64,62.55,62.61,11713.0,58.6249,58.6342,58.55,58.6061,11713.0
2023-07-03 09:55:00,62.64,62.76,62.64,62.66,8379.0,58.6342,58.7466,58.6342,58.6529,8379.0
2023-07-03 10:00:00,62.67,62.73,62.61,62.73,12109.0,58.6623,58.7185,58.6061,58.7185,12109.0
2023-07-03 10:05:00,62.73,62.83,62.72,62.77,7888.0,58.7185,58.8121,58.7091,58.7559,7888.0
2023-07-03 10:10:00,62.75,62.79,62.71,62.78,6522.0,58.7372,58.7746,58.6998,58.7653,6522.0
2023-07-03 10:15:00,62.78,62.86,62.78,62.84,5733.0,58.7653,58.8402,58.7653,58.8214,5733.0
2023-07-03 10:20:00,62.85,62.9,62.84,62.88,6850.0,58.8308,58.8776,58.8214,58.8589,6850.0
2023-07-03 10:25:00,62.88,62.89,62.82,62.86,10141.0,58.8589,58.8682,58.8027,58.8402,10141.0
2023-07-03 10:30:00,62.87,62.94,62.87,62.92,4210.0,58.8495,58.915,58.8495,58.8963,4210.0
2023-07-03 10:35:00,62.92,62.99,62.88,62.99,7424.0,58.8963,58.9618,58.8589,58.9618,7424.0
2023-07-03 10:40:00,63.0,63.03,62.95,62.99,19227.0,58.9712,58.9993,58.9244,58.9618,19227.0
2023-07-03 10:45:00,62.99,63.04,62.98,63.03,10172.0,58.9618,59.0086,58.9525,58.9993,10172.0
2023-07-03 10:50:00,63.02,63.02,62.89,62.9,7658.0,58.9899,58.9899,58.8682,58.8776,7658.0
2023-07-03 10:55:00,62.91,62.95,62.89,62.89,9066.0,58.887,58.9244,58.8682,58.8682,9066.0
2023-07-03 11:00:00,62.89,63.01,62.88,63.01,5462.0,58.8682,58.9806,58.8589,58.9806,5462.0
2023-07-03 11:05:00,63.0,63.0,62.96,62.97,12456.0,58.9712,58.9712,58.9338,58.9431,12456.0
2023-07-03 11:10:00,62.96,62.96,62.91,62.96,5764.0,58.9338,58.9338,58.887,58.9338,5764.0
2023-07-03 11:15:00,62.96,62.97,62.84,62.86,10109.0,58.9338,58.9431,58.8214,58.8402,10109.0
2023-07-03 11:20:00,62.85,62.87,62.82,62.83,6919.0,58.8308,58.8495,58.8027,58.8121,6919.0
2023-07-03 11:25:00,62.84,62.89,62.82,62.88,10516.0,58.8214,58.8682,58.8027,58.8589,10516.0
2023-07-03 11:30:00,62.87,62.88,62.79,62.8,10094.0,58.8495,58.8589,58.7746,58.784,10094.0
2023-07-03 11:35:00,62.81,62.9,62.81,62.89,9949.0,58.7934,58.8776,58.7934,58.8682,9949.0
2023-07-03 11:40:00,62.89,62.9,62.82,62.83,11439.0,58.8682,58.8776,58.8027,58.8121,11439.0
2023-07-03 11:45:00,62.83,62.83,62.77,62.79,7583.0,58.8121,58.8121,58.7559,58.7746,7583.0
2023-07-03 11:50:00,62.79,62.83,62.78,62.8,11557.0,58.7746,58.8121,58.7653,58.784,11557.0
2023-07-03 11:55:00,62.8,62.85,62.78,62.83,12776.0,58.784,58.8308,58.7653,58.8121,12776.0
2023-07-03 12:00:00,62.82,62.86,62.79,62.8,12623.0,58.8027,58.8402,58.7746,58.784,12623.0
2023-07-03 12:05:00,62.8,62.91,62.78,62.91,7748.0,58.784,58.887,58.7653,58.887,7748.0
2023-07-03 12:10:00,62.91,62.92,62.86,62.88,10821.0,58.887,58.8963,58.8402,58.8589,10821.0
2023-07-03 12:15:00,62.88,62.89,62.81,62.82,11627.0,58.8589,58.8682,58.7934,58.8027,11627.0
2023-07-03 12:20:00,62.82,62.9,62.81,62.9,10370.0,58.8027,58.8776,58.7934,58.8776,10370.0
2023-07-03 12:25:00,62.91,62.91,62.8,62.82,12623.0,58.887,58.887,58.784,58.8027,12623.0
2023-07-03 12:30:00,62.81,62.84,62.75,62.76,13522.0,58.7934,58.8214,58.7372,58.7466,13522.0
2023-07-03 12:35:00,62.76,62.83,62.76,62.79,14207.0,58.7466,58.8121,58.7466,58.7746,14207.0
2023-07-03 12:40:00,62.78,62.78,62.73,62.73,10373.0,58.7653,58.7653,58.7185,58.7185,10373.0
2023-07-03 12:45:00,62.72,62.76,62.71,62.75,17180.0,58.7091,58.7466,58.6998,58.7372,17180.0
2023-07-03 12:50:00,62.75,62.83,62.75,62.83,18985.0,58.7372,58.8121,58.7372,58.8121,18985.0
2023-07-03 12:55:00,62.82,62.88,62.78,62.84,33400.0,58.8027,58.8589,58.7653,58.8214,33400.0
2023-07-05 09:30:00,62.68,62.9,62.52,62.72,53715.0,58.6717,58.8776,58.5219,58.7091,53715.0
2023-07-05 09:35:00,62.74,63.05,62.74,63.05,29335.0,58.7278,59.018,58.7278,59.018,29335.0
2023-07-05 09:40:00,63.04,63.07,62.83,63.03,31052.0,59.0086,59.0367,58.8121,58.9993,31052.0
2023-07-05 09:45:00,63.03,63.05,62.84,63.04,25382.0,58.9993,59.018,58.8214,59.0086,25382.0
2023-07-05 09:50:00,63.05,63.22,63.04,63.14,19215.0,59.018,59.1771,59.0086,59.1023,19215.0
2023-07-05 09:55:00,63.14,63.25,63.11,63.25,13574.0,59.1023,59.2052,59.0742,59.2052,13574.0
2023-07-05 10:00:00,63.26,63.29,63.17,63.29,16281.0,59.2146,59.2427,59.1303,59.2427,16281.0
2023-07-05 10:05:00,63.29,63.35,63.19,63.24,12769.0,59.2427,59.2988,59.1491,59.1959,12769.0
2023-07-05 10:10:00,63.25,63.29,63.18,63.25,13040.0,59.2052,59.2427,59.1397,59.2052,13040.0
2023-07-05 10:15:00,63.25,63.26,63.08,63.13,12743.0,59.2052,59.2146,59.0461,59.0929,12743.0
2023-07-05 10:20:00,63.11,63.18,63.08,63.1,14184.0,59.0742,59.1397,59.0461,59.0648,14184.0
2023-07-05 10:25:00,63.09,63.12,62.97,63.05,12478.0,59.0555,59.0835,58.9431,59.018,12478.0
2023-07-05 10:30:00,63.06,63.23,63.03,63.23,13890.0,59.0274,59.1865,58.9993,59.1865,13890.0
2023-07-05 10:35:00,63.23,63.31,63.19,63.3,16686.0,59.1865,59.2614,59.1491,59.252,16686.0
2023-07-05 10:40:00,63.3,63.35,63.28,63.35,12681.0,59.252,59.2988,59.2333,59.2988,12681.0
2023-07-05 10:45:00,63.35,63.42,63.35,63.4,14720.0,59.2988,59.3643,59.2988,59.3456,14720.0
2023-07-05 10:50:00,63.4,63.59,63.4,63.59,13596.0,59.3456,59.5235,59.3456,59.5235,13596.0
2023-07-05 10:55:00,63.58,63.63,63.54,63.56,20377.0,59.5141,59.5609,59.4767,59.4954,20377.0
2023-07-05 11:00:00,63.56,63.66,63.56,63.64,11448.0,59.4954,59.589,59.4954,59.5703,11448.0
2023-07-05 11:05:00,63.65,63.73,63.61,63.71,15436.0,59.5796,59.6545,59.5422,59.6358,15436.0
2023-07-05 11:10:00,63.71,63.74,63.67,63.74,9856.0,59.6358,59.6639,59.5984,59.6639,9856.0
2023-07-05 11:15:00,63.75,63.77,63.68,63.7,12829.0,59.6732,59.692,59.6077,59.6264,12829.0
2023-07-05 11:20:00,63.72,63.82,63.71,63.82,13428.0,59.6452,59.7388,59.6358,59.7388,13428.0
2023-07-05 11:25:00,63.83,63.87,63.82,63.84,11566.0,59.7481,59.7856,59.7388,59.7575,11566.0
2023-07-05 11:30:00,63.83,63.86,63.79,63.85,18844.0,59.7481,59.7762,59.7107,59.7669,18844.0
2023-07-05 11:35:00,63.86,63.95,63.86,63.93,11268.0,59.7762,59.8605,59.7762,59.8417,11268.0
2023-07-05 11:40:00,63.93,63.95,63.89,63.92,12234.0,59.8417,59.8605,59.8043,59.8324,12234.0
2023-07-05 11:45:00,63.92,63.94,63.83,63.84,11255.0,59.8324,59.8511,59.7481,59.7575,11255.0
2023-07-05 11:50:00,63.85,63.93,63.84,63.92,10201.0,59.7669,59.8417,59.7575,59.8324,10201.0
2023-07-05 11:55:00,63.93,64.0,63.89,64.0,20371.0,59.8417,59.9073,59.8043,59.9073,20371.0
2023-07-05 12:00:00,64.0,64.0,63.88,63.88,23670.0,59.9073,59.9073,59.7949,59.7949,23670.0
2023-07-05 12:05:00,63.89,63.98,63.88,63.96,10130.0,59.8043,59.8885,59.7949,59.8698,10130.0
2023-07-05 12:10:00,63.96,63.97,63.91,63.93,11629.0,59.8698,59.8792,59.823,59.8417,11629.0
2023-07-05 12:15:00,63.93,63.93,63.84,63.87,11704.0,59.8417,59.8417,59.7575,59.7856,11704.0
2023-07-05 12:20:00,63.87,63.94,63.86,63.92,8579.0,59.7856,59.8511,59.7762,59.8324,8579.0
2023-07-05 12:25:00,63.91,63.91,63.82,63.84,13924.0,59.823,59.823,59.7388,59.7575,13924.0
2023-07-05 12:30:00,63.85,63.94,63.84,63.92,12565.0,59.7669,59.8511,59.7575,59.8324,12565.0
2023-07-05 12:35:00,63.92,63.96,63.88,63.96,8430.0,59.8324,59.8698,59.7949,59.8698,8430.0
2023-07-05 12:40:00,63.96,63.97,63.89,63.93,10788.0,59.8698,59.8792,59.8043,59.8417,10788.0
2023-07-05 12:45:00,63.94,63.99,63.93,63.99,6887.0,59.8511,59.8979,59.8417,59.8979,6887.0
2023-07-05 12:50:00,63.99,63.99,63.93,63.93,10941.0,59.8979,59.8979,59.8417,59.8417,10941.0
2023-07-05 12:55:00,63.93,63.96,63.92,63.96,8878.0,59.8417,59.8698,59.8324,59.8698,8878.0
2023-07-05 13:00:00,63.95,63.99,63.94,63.99,10544.0,59.8605,59.8979,59.8511,59.8979,10544.0
2023-07-05 13:05:00,63.99,64.01,63.92,63.92,13161.0,59.8979,59.9166,59.8324,59.8324,13161.0
2023-07-05 13:10:00,63.92,63.93,63.89,63.92,10507.0,59.8324,59.8417,59.8043,59.8324,10507.0
2023-07-05 13:15:00,63.92,64.02,63.88,64.01,11312.0,59.8324,59.926,59.7949,59.9166,11312.0
2023-07-05 13:20:00,64.02,64.03,63.99,64.01,9691.0,59.926,59.9353,59.8979,59.9166,9691.0
2023-07-05 13:25:00,64.01,64.02,63.94,63.97,13892.0,59.9166,59.926,59.8511,59.8792,13892.0
2023-07-05 13:30:00,63.96,63.98,63.94,63.95,6786.0,59.8698,59.8885,59.8511,59.8605,6786.0
2023-07-05 13:35:00,63.96,63.97,63.9,63.91,12024.0,59.8698,59.8792,59.8137,59.823,12024.0
2023-07-05 13:40:00,63.9,63.93,63.9,63.93,10585.0,59.8137,59.8417,59.8137,59.8417,10585.0
2023-07-05 13:45:00,63.94,63.95,63.89,63.9,14623.0,59.8511,59.8605,59.8043,59.8137,14623.0
2023-07-05 13:50:00,63.89,63.92,63.87,63.9,9932.0,59.8043,59.8324,59.7856,59.8137,9932.0
2023-07-05 13:55:00,63.9,63.92,63.69,63.7,6275.0,59.8137,59.8324,59.6171,59.6264,6275.0
2023-07-05 14:00:00,63.7,63.84,63.66,63.83,24371.0,59.6264,59.7575,59.589,59.7481,24371.0
2023-07-05 14:05:00,63.83,63.85,63.81,63.83,10108.0,59.7481,59.7669,59.7294,59.7481,10108.0
2023-07-05 14:10:00,63.83,63.88,63.81,63.86,12048.0,59.7481,59.7949,59.7294,59.7762,12048.0
2023-07-05 14:15:00,63.85,63.85,63.76,63.82,17658.0,59.7669,59.7669,59.6826,59.7388,17658.0
2023-07-05 14:20:00,63.82,63.82,63.74,63.78,16356.0,59.7388,59.7388,59.6639,59.7013,16356.0
2023-07-05 14:25:00,63.79,63.81,63.77,63.81,14696.0,59.7107,59.7294,59.692,59.7294,14696.0
2023-07-05 14:30:00,63.84,63.85,63.79,63.8,18226.0,59.7575,59.7669,59.7107,59.72,18226.0
2023-07-05 14:35:00,63.8,63.86,63.8,63.86,11691.0,59.72,59.7762,59.72,59.7762,11691.0
2023-07-05 14:40:00,63.85,63.91,63.85,63.88,12152.0,59.7669,59.823,59.7669,59.7949,12152.0
2023-07-05 14:45:00,63.88,63.89,63.84,63.86,11224.0,59.7949,59.8043,59.7575,59.7762,11224.0
2023-07-05 14:50:00,63.86,63.93,63.85,63.93,17827.0,59.7762,59.8417,59.7669,59.8417,17827.0
2023-07-05 14:55:00,63.93,64.06,63.93,64.03,23648.0,59.8417,59.9634,59.8417,59.9353,23648.0
2023-07-05 15:00:00,64.03,64.03,63.97,64.0,12116.0,59.9353,59.9353,59.8792,59.9073,12116.0
2023-07-05 15:05:00,63.99,64.05,63.99,64.05,13278.0,59.8979,59.9541,59.8979,59.9541,13278.0
2023-07-05 15:10:00,64.05,64.05,64.0,64.02,23275.0,59.9541,59.9541,59.9073,59.926,23275.0
2023-07-05 15:15:00,64.02,64.04,64.01,64.02,20414.0,59.926,59.9447,59.9166,59.926,20414.0
2023-07-05 15:20:00,64.01,64.02,63.81,63.82,21968.0,59.9166,59.926,59.7294,59.7388,21968.0
2023-07-05 15:25:00,63.82,63.85,63.76,63.78,11929.0,59.7388,59.7669,59.6826,59.7013,11929.0
2023-07-05 15:30:00,63.74,63.75,63.65,63.68,14303.0,59.6639,59.6732,59.5796,59.6077,14303.0
2023-07-05 15:35:00,63.66,63.68,63.63,63.67,14581.0,59.589,59.6077,59.5609,59.5984,14581.0
2023-07-05 15:40:00,63.66,63.72,63.65,63.67,18739.0,59.589,59.6452,59.5796,59.5984,18739.0
2023-07-05 15:45:00,63.66,63.66,63.56,63.59,26225.0,59.589,59.589,59.4954,59.5235,26225.0
2023-07-05 15:50:00,63.58,63.59,63.52,63.54,57901.0,59.5141,59.5235,59.458,59.4767,57901.0
2023-07-05 15:55:00,63.53,63.66,63.52,63.65,182589.0,59.4673,59.589,59.458,59.5796,182589.0
2023-07-06 09:30:00,63.09,63.19,62.82,62.92,54464.0,59.0555,59.1491,58.8027,58.8963,54464.0
2023-07-06 09:35:00,62.92,63.0,62.65,62.85,37822.0,58.8963,58.9712,58.6436,58.8308,37822.0
2023-07-06 09:40:00,62.87,63.01,62.86,63.0,20459.0,58.8495,58.9806,58.8402,58.9712,20459.0
2023-07-06 09:45:00,63.05,63.08,62.9,62.99,38747.0,59.018,59.0461,58.8776,58.9618,38747.0
2023-07-06 09:50:00,62.99,63.22,62.95,63.14,8682.0,58.9618,59.1771,58.9244,59.1023,8682.0
2023-07-06 09:55:00,63.12,63.13,62.96,62.96,7870.0,59.0835,59.0929,58.9338,58.9338,7870.0
2023-07-06 10:00:00,62.93,63.0,62.91,62.94,9835.0,58.9057,58.9712,58.887,58.915,9835.0
2023-07-06 10:05:00,62.97,63.01,62.82,62.84,11910.0,58.9431,58.9806,58.8027,58.8214,11910.0
2023-07-06 10:10:00,62.86,62.94,62.79,62.84,8971.0,58.8402,58.915,58.7746,58.8214,8971.0
2023-07-06 10:15:00,62.84,62.85,62.71,62.71,6397.0,58.8214,58.8308,58.6998,58.6998,6397.0
2023-07-06 10:20:00,62.72,62.76,62.67,62.71,11196.0,58.7091,58.7466,58.6623,58.6998,11196.0
2023-07-06 10:25:00,62.68,62.71,62.64,62.64,7219.0,58.6717,58.6998,58.6342,58.6342,7219.0
2023-07-06 10:30:00,62.63,62.8,62.62,62.79,11867.0,58.6249,58.784,58.6155,58.7746,11867.0
2023-07-06 10:35:00,62.79,62.83,62.74,62.75,7237.0,58.7746,58.8121,58.7278,58.7372,7237.0
2023-07-06 10:40:00,62.73,62.81,62.73,62.77,6078.0,58.7185,58.7934,58.7185,58.7559,6078.0
2023-07-06 10:45:00,62.77,62.83,62.77,62.82,7482.0,58.7559,58.8121,58.7559,58.8027,7482.0
2023-07-06 10:50:00,62.81,62.95,62.81,62.93,9518.0,58.7934,58.9244,58.7934,58.9057,9518.0
2023-07-06 10:55:00,62.93,62.97,62.89,62.96,12927.0,58.9057,58.9431,58.8682,58.9338,12927.0
2023-07-06 11:00:00,62.96,62.96,62.89,62.9,8704.0,58.9338,58.9338,58.8682,58.8776,8704.0
2023-07-06 11:05:00,62.89,62.99,62.88,62.96,15869.0,58.8682,58.9618,58.8589,58.9338,15869.0
2023-07-06 11:10:00,62.96,63.02,62.9,63.0,9964.0,58.9338,58.9899,58.8776,58.9712,9964.0
2023-07-06 11:15:00,63.03,63.03,62.95,62.95,4909.0,58.9993,58.9993,58.9244,58.9244,4909.0
2023-07-06 11:20:00,62.97,63.0,62.91,62.95,11753.0,58.9431,58.9712,58.887,58.9244,11753.0
2023-07-06 11:25:00,62.96,63.04,62.95,62.98,13784.0,58.9338,59.0086,58.9244,58.9525,13784.0
2023-07-06 11:30:00,62.97,62.97,62.87,62.89,8977.0,58.9431,58.9431,58.8495,58.8682,8977.0
2023-07-06 11:35:00,62.88,62.91,62.79,62.79,28283.0,58.8589,58.887,58.7746,58.7746,28283.0
2023-07-06 11:40:00,62.8,62.9,62.8,62.88,23229.0,58.784,58.8776,58.784,58.8589,23229.0
2023-07-06 11:45:00,62.89,62.96,62.88,62.94,28707.0,58.8682,58.9338,58.8589,58.915,28707.0
2023-07-06 11:50:00,62.93,63.04,62.93,63.03,24820.0,58.9057,59.0086,58.9057,58.9993,24820.0
2023-07-06 11:55:00,63.02,63.08,63.01,63.05,67765.0,58.9899,59.0461,58.9806,59.018,67765.0
2023-07-06 12:00:00,63.05,63.06,62.99,62.99,22951.0,59.018,59.0274,58.9618,58.9618,22951.0
2023-07-06 12:05:00,62.96,62.99,62.93,62.99,16420.0,58.9338,58.9618,58.9057,58.9618,16420.0
2023-07-06 12:10:00,62.99,63.02,62.98,63.0,31343.0,58.9618,58.9899,58.9525,58.9712,31343.0
2023-07-06 12:15:00,62.99,63.1,62.98,62.99,44719.0,58.9618,59.0648,58.9525,58.9618,44719.0
2023-07-06 12:20:00,63.0,63.06,63.0,63.06,7303.0,58.9712,59.0274,58.9712,59.0274,7303.0
2023-07-06 12:25:00,63.06,63.1,63.04,63.08,6802.0,59.0274,59.0648,59.0086,59.0461,6802.0
2023-07-06 12:30:00,63.08,63.1,63.07,63.07,2500.0,59.0461,59.0648,59.0367,59.0367,2500.0
2023-07-06 12:35:00,63.07,63.08,63.01,63.01,6877.0,59.0367,59.0461,58.9806,58.9806,6877.0
2023-07-06 12:40:00,63.02,63.06,63.0,63.02,4784.0,58.9899,59.0274,58.9712,58.9899,4784.0
2023-07-06 12:45:00,63.01,63.05,62.98,63.05,5974.0,58.9806,59.018,58.9525,59.018,5974.0
2023-07-06 12:50:00,63.04,63.08,63.04,63.06,10043.0,59.0086,59.0461,59.0086,59.0274,10043.0
2023-07-06 12:55:00,63.04,63.05,62.99,63.0,3171.0,59.0086,59.018,58.9618,58.9712,3171.0
2023-07-06 13:00:00,63.0,63.03,62.98,63.01,5400.0,58.9712,58.9993,58.9525,58.9806,5400.0
2023-07-06 13:05:00,63.01,63.01,62.98,62.99,3824.0,58.9806,58.9806,58.9525,58.9618,3824.0
2023-07-06 13:10:00,62.99,63.02,62.99,63.01,4140.0,58.9618,58.9899,58.9618,58.9806,4140.0
2023-07-06 13:15:00,63.02,63.04,62.99,63.0,4658.0,58.9899,59.0086,58.9618,58.9712,4658.0
2023-07-06 13:20:00,62.99,63.06,62.99,63.01,4073.0,58.9618,59.0274,58.9618,58.9806,4073.0
2023-07-06 13:25:00,63.02,63.09,63.01,63.09,5804.0,58.9899,59.0555,58.9806,59.0555,5804.0
2023-07-06 13:30:00,63.09,63.1,63.05,63.05,7270.0,59.0555,59.0648,59.018,59.018,7270.0
2023-07-06 13:35:00,63.05,63.06,62.95,62.96,6365.0,59.018,59.0274,58.9244,58.9338,6365.0
2023-07-06 13:40:00,62.96,63.02,62.96,62.99,9277.0,58.9338,58.9899,58.9338,58.9618,9277.0
2023-07-06 13:45:00,62.97,63.03,62.97,63.03,4690.0,58.9431,58.9993,58.9431,58.9993,4690.0
2023-07-06 13:50:00,63.05,63.09,63.04,63.08,5645.0,59.018,59.0555,59.0086,59.0461,5645.0
2023-07-06 13:55:00,63.07,63.1,63.06,63.07,4499.0,59.0367,59.0648,59.0274,59.0367,4499.0
2023-07-06 14:00:00,63.06,63.11,63.05,63.1,16025.0,59.0274,59.0742,59.018,59.0648,16025.0
2023-07-06 14:05:00,63.1,63.13,63.08,63.12,5820.0,59.0648,59.0929,59.0461,59.0835,5820.0
2023-07-06 14:10:00,63.1,63.11,63.08,63.1,9480.0,59.0648,59.0742,59.0461,59.0648,9480.0
2023-07-06 14:15:00,63.1,63.1,63.03,63.05,8164.0,59.0648,59.0648,58.9993,59.018,8164.0
2023-07-06 14:20:00,63.05,63.06,63.0,63.01,5922.0,59.018,59.0274,58.9712,58.9806,5922.0
2023-07-06 14:25:00,63.02,63.05,62.96,62.97,7375.0,58.9899,59.018,58.9338,58.9431,7375.0
2023-07-06 14:30:00,62.97,62.99,62.95,62.97,9073.0,58.9431,58.9618,58.9244,58.9431,9073.0
2023-07-06 14:35:00,62.97,63.0,62.96,62.96,9740.0,58.9431,58.9712,58.9338,58.9338,9740.0
2023-07-06 14:40:00,62.97,63.0,62.95,63.0,9106.0,58.9431,58.9712,58.9244,58.9712,9106.0
2023-07-06 14:45:00,63.01,63.01,62.94,62.95,5516.0,58.9806,58.9806,58.915,58.9244,5516.0
2023-07-06 14:50:00,62.95,62.95,62.91,62.93,8149.0,58.9244,58.9244,58.887,58.9057,8149.0
2023-07-06 14:55:00,62.92,62.96,62.92,62.96,6798.0,58.8963,58.9338,58.8963,58.9338,6798.0
2023-07-06 15:00:00,62.96,62.96,62.92,62.94,11242.0,58.9338,58.9338,58.8963,58.915,11242.0
2023-07-06 15:05:00,62.94,62.96,62.92,62.95,10269.0,58.915,58.9338,58.8963,58.9244,10269.0
2023-07-06 15:10:00,62.95,62.98,62.91,62.92,7928.0,58.9244,58.9525,58.887,58.8963,7928.0
2023-07-06 15:15:00,62.92,62.99,62.92,62.99,10329.0,58.8963,58.9618,58.8963,58.9618,10329.0
2023-07-06 15:20:00,62.99,63.05,62.98,63.05,12260.0,58.9618,59.018,58.9525,59.018,12260.0
2023-07-06 15:25:00,63.05,63.05,62.98,63.0,14767.0,59.018,59.018,58.9525,58.9712,14767.0
2023-07-06 15:30:00,62.99,63.0,62.93,62.95,19936.0,58.9618,58.9712,58.9057,58.9244,19936.0
2023-07-06 15:35:00,62.95,63.01,62.93,63.0,13108.0,58.9244,58.9806,58.9057,58.9712,13108.0
2023-07-06 15:40:00,63.0,63.0,62.94,62.97,24096.0,58.9712,58.9712,58.915,58.9431,24096.0
2023-07-06 15:45:00,62.97,63.03,62.94,63.03,31678.0,58.9431,58.9993,58.915,58.9993,31678.0
2023-07-06 15:50:00,63.03,63.07,62.93,62.94,44839.0,58.9993,59.0367,58.9057,58.915,44839.0
2023-07-06 15:55:00,62.94,62.98,62.91,62.93,131920.0,58.915,58.9525,58.887,58.9057,131920.0
2023-07-07 09:30:00,62.49,62.78,62.49,62.73,34191.0,58.4938,58.7653,58.4938,58.7185,34191.0
2023-07-07 09:35:00,62.72,62.8,62.51,62.58,23343.0,58.7091,58.784,58.5125,58.5781,23343.0
2023-07-07 09:40:00,62.55,62.58,62.49,62.54,13714.0,58.55,58.5781,58.4938,58.5406,13714.0
2023-07-07 09:45:00,62.59,62.7,62.58,62.69,19393.0,58.5874,58.6904,58.5781,58.681,19393.0
2023-07-07 09:50:00,62.71,62.77,62.68,62.74,11756.0,58.6998,58.7559,58.6717,58.7278,11756.0
2023-07-07 09:55:00,62.73,62.79,62.71,62.71,8730.0,58.7185,58.7746,58.6998,58.6998,8730.0
2023-07-07 10:00:00,62.72,62.75,62.51,62.52,8089.0,58.7091,58.7372,58.5125,58.5219,8089.0
2023-07-07 10:05:00,62.54,62.57,62.46,62.54,10722.0,58.5406,58.5687,58.4657,58.5406,10722.0
2023-07-07 10:10:00,62.54,62.55,62.41,62.48,9242.0,58.5406,58.55,58.4189,58.4845,9242.0
2023-07-07 10:15:00,62.47,62.55,62.45,62.55,9517.0,58.4751,58.55,58.4564,58.55,9517.0
2023-07-07 10:20:00,62.55,62.66,62.54,62.65,10953.0,58.55,58.6529,58.5406,58.6436,10953.0
2023-07-07 10:25:00,62.65,62.68,62.6,62.6,7558.0,58.6436,58.6717,58.5968,58.5968,7558.0
2023-07-07 10:30:00,62.6,62.6,62.51,62.53,4825.0,58.5968,58.5968,58.5125,58.5313,4825.0
2023-07-07 10:35:00,62.54,62.62,62.54,62.56,6708.0,58.5406,58.6155,58.5406,58.5593,6708.0
2023-07-07 10:40:00,62.58,62.65,62.55,62.56,6782.0,58.5781,58.6436,58.55,58.5593,6782.0
2023-07-07 10:45:00,62.56,62.6,62.53,62.6,5646.0,58.5593,58.5968,58.5313,58.5968,5646.0
2023-07-07 10:50:00,62.6,62.6,62.5,62.55,5883.0,58.5968,58.5968,58.5032,58.55,5883.0
2023-07-07 10:55:00,62.55,62.62,62.54,62.55,11928.0,58.55,58.6155,58.5406,58.55,11928.0
2023-07-07 11:00:00,62.55,62.59,62.47,62.55,8461.0,58.55,58.5874,58.4751,58.55,8461.0
2023-07-07 11:05:00,62.55,62.59,62.52,62.53,11046.0,58.55,58.5874,58.5219,58.5313,11046.0
2023-07-07 11:10:00,62.53,62.6,62.52,62.55,10489.0,58.5313,58.5968,58.5219,58.55,10489.0
2023-07-07 11:15:00,62.55,62.55,62.47,62.5,6693.0,58.55,58.55,58.4751,58.5032,6693.0
2023-07-07 11:20:00,62.5,62.54,62.48,62.53,9827.0,58.5032,58.5406,58.4845,58.5313,9827.0
2023-07-07 11:25:00,62.53,62.6,62.53,62.6,8972.0,58.5313,58.5968,58.5313,58.5968,8972.0
2023-07-07 11:30:00,62.59,62.78,62.59,62.78,10167.0,58.5874,58.7653,58.5874,58.7653,10167.0
2023-07-07 11:35:00,62.78,62.8,62.64,62.64,9355.0,58.7653,58.784,58.6342,58.6342,9355.0
2023-07-07 11:40:00,62.64,62.68,62.61,62.61,13915.0,58.6342,58.6717,58.6061,58.6061,13915.0
2023-07-07 11:45:00,62.61,62.64,62.52,62.54,8838.0,58.6061,58.6342,58.5219,58.5406,8838.0
2023-07-07 11:50:00,62.55,62.56,62.51,62.51,8214.0,58.55,58.5593,58.5125,58.5125,8214.0
2023-07-07 11:55:00,62.5,62.54,62.49,62.5,10001.0,58.5032,58.5406,58.4938,58.5032,10001.0
2023-07-07 12:00:00,62.5,62.56,62.48,62.55,14455.0,58.5032,58.5593,58.4845,58.55,14455.0
2023-07-07 12:05:00,62.55,62.56,62.5,62.52,8830.0,58.55,58.5593,58.5032,58.5219,8830.0
2023-07-07 12:10:00,62.53,62.57,62.48,62.55,7564.0,58.5313,58.5687,58.4845,58.55,7564.0
2023-07-07 12:15:00,62.55,62.61,62.5,62.5,35333.0,58.55,58.6061,58.5032,58.5032,35333.0
2023-07-07 12:20:00,62.5,62.55,62.5,62.54,15380.0,58.5032,58.55,58.5032,58.5406,15380.0
2023-07-07 12:25:00,62.54,62.58,62.51,62.57,17944.0,58.5406,58.5781,58.5125,58.5687,17944.0
2023-07-07 12:30:00,62.56,62.56,62.48,62.5,18811.0,58.5593,58.5593,58.4845,58.5032,18811.0
2023-07-07 12:35:00,62.49,62.58,62.49,62.53,25888.0,58.4938,58.5781,58.4938,58.5313,25888.0
2023-07-07 12:40:00,62.52,62.63,62.5,62.61,52678.0,58.5219,58.6249,58.5032,58.6061,52678.0
2023-07-07 12:45:00,62.62,62.62,62.54,62.55,56004.0,58.6155,58.6155,58.5406,58.55,56004.0
2023-07-07 12:50:00,62.55,62.7,62.53,62.62,68008.0,58.55,58.6904,58.5313,58.6155,68008.0
2023-07-07 12:55:00,62.63,62.72,62.61,62.72,6490.0,58.6249,58.7091,58.6061,58.7091,6490.0
2023-07-07 13:00:00,62.72,62.8,62.72,62.8,11338.0,58.7091,58.784,58.7091,58.784,11338.0
2023-07-07 13:05:00,62.8,62.82,62.75,62.76,9531.0,58.784,58.8027,58.7372,58.7466,9531.0
2023-07-07 13:10:00,62.77,62.83,62.76,62.82,4226.0,58.7559,58.8121,58.7466,58.8027,4226.0
2023-07-07 13:15:00,62.83,62.87,62.83,62.86,6018.0,58.8121,58.8495,58.8121,58.8402,6018.0
2023-07-07 13:20:00,62.87,62.89,62.84,62.88,19062.0,58.8495,58.8682,58.8214,58.8589,19062.0
2023-07-07 13:25:00,62.88,62.89,62.82,62.82,4332.0,58.8589,58.8682,58.8027,58.8027,4332.0
2023-07-07 13:30:00,62.82,62.83,62.75,62.76,6610.0,58.8027,58.8121,58.7372,58.7466,6610.0
2023-07-07 13:35:00,62.75,62.75,62.67,62.72,7525.0,58.7372,58.7372,58.6623,58.7091,7525.0
2023-07-07 13:40:00,62.73,62.78,62.72,62.78,5285.0,58.7185,58.7653,58.7091,58.7653,5285.0
2023-07-07 13:45:00,62.79,62.8,62.73,62.74,6644.0,58.7746,58.784,58.7185,58.7278,6644.0
2023-07-07 13:50:00,62.74,62.75,62.73,62.74,6230.0,58.7278,58.7372,58.7185,58.7278,6230.0
2023-07-07 13:55:00,62.74,62.78,62.69,62.74,19399.0,58.7278,58.7653,58.681,58.7278,19399.0
2023-07-07 14:00:00,62.75,62.78,62.72,62.78,10957.0,58.7372,58.7653,58.7091,58.7653,10957.0
2023-07-07 14:05:00,62.78,62.82,62.77,62.78,7578.0,58.7653,58.8027,58.7559,58.7653,7578.0
2023-07-07 14:10:00,62.78,62.84,62.78,62.8,11129.0,58.7653,58.8214,58.7653,58.784,11129.0
2023-07-07 14:15:00,62.8,62.8,62.74,62.74,6164.0,58.784,58.784,58.7278,58.7278,6164.0
2023-07-07 14:20:00,62.73,62.75,62.7,62.73,4253.0,58.7185,58.7372,58.6904,58.7185,4253.0
2023-07-07 14:25:00,62.73,62.75,62.7,62.72,11468.0,58.7185,58.7372,58.6904,58.7091,11468.0
2023-07-07 14:30:00,62.72,62.72,62.61,62.62,15058.0,58.7091,58.7091,58.6061,58.6155,15058.0
2023-07-07 14:35:00,62.62,62.64,62.59,62.61,9195.0,58.6155,58.6342,58.5874,58.6061,9195.0
2023-07-07 14:40:00,62.61,62.66,62.61,62.65,4083.0,58.6061,58.6529,58.6061,58.6436,4083.0
2023-07-07 14:45:00,62.65,62.66,62.64,62.64,5012.0,58.6436,58.6529,58.6342,58.6342,5012.0
2023-07-07 14:50:00,62.63,62.66,62.6,62.66,9759.0,58.6249,58.6529,58.5968,58.6529,9759.0
2023-07-07 14:55:00,62.67,62.67,62.65,62.66,12198.0,58.6623,58.6623,58.6436,58.6529,12198.0
2023-07-07 15:00:00,62.66,62.7,62.65,62.69,6276.0,58.6529,58.6904,58.6436,58.681,6276.0
2023-07-07 15:05:00,62.69,62.7,62.66,62.69,8643.0,58.681,58.6904,58.6529,58.681,8643.0
2023-07-07 15:10:00,62.7,62.7,62.64,62.64,9624.0,58.6904,58.6904,58.6342,58.6342,9624.0
2023-07-07 15:15:00,62.64,62.65,62.59,62.6,8924.0,58.6342,58.6436,58.5874,58.5968,8924.0
2023-07-07 15:20:00,62.6,62.6,62.55,62.6,15366.0,58.5968,58.5968,58.55,58.5968,15366.0
2023-07-07 15:25:00,62.6,62.63,62.59,62.61,9149.0,58.5968,58.6249,58.5874,58.6061,9149.0
2023-07-07 15:30:00,62.61,62.68,62.59,62.67,13602.0,58.6061,58.6717,58.5874,58.6623,13602.0
2023-07-07 15:35:00,62.67,62.7,62.57,62.57,27308.0,58.6623,58.6904,58.5687,58.5687,27308.0
2023-07-07 15:40:00,62.57,62.58,62.53,62.53,21069.0,58.5687,58.5781,58.5313,58.5313,21069.0
2023-07-07 15:45:00,62.54,62.59,62.51,62.54,26952.0,58.5406,58.5874,58.5125,58.5406,26952.0
2023-07-07 15:50:00,62.54,62.67,62.48,62.56,61406.0,58.5406,58.6623,58.4845,58.5593,61406.0
2023-07-07 15:55:00,62.56,62.57,62.47,62.52,165516.0,58.5593,58.5687,58.4751,58.5219,165516.0
2023-07-10 09:30:00,62.38,62.63,62.27,62.57,28809.0,58.3909,58.6249,58.2879,58.5687,28809.0
2023-07-10 09:35:00,62.56,62.66,62.37,62.37,26077.0,58.5593,58.6529,58.3815,58.3815,26077.0
2023-07-10 09:40:00,62.32,62.4,62.26,62.32,15146.0,58.3347,58.4096,58.2785,58.3347,15146.0
2023-07-10 09:45:00,62.31,62.38,62.27,62.37,18884.0,58.3253,58.3909,58.2879,58.3815,18884.0
2023-07-10 09:50:00,62.37,62.59,62.36,62.52,18135.0,58.3815,58.5874,58.3721,58.5219,18135.0
2023-07-10 09:55:00,62.51,62.66,62.47,62.47,6448.0,58.5125,58.6529,58.4751,58.4751,6448.0
2023-07-10 10:00:00,62.47,62.54,62.43,62.48,9353.0,58.4751,58.5406,58.4377,58.4845,9353.0
2023-07-10 10:05:00,62.49,62.52,62.33,62.38,6078.0,58.4938,58.5219,58.3441,58.3909,6078.0
2023-07-10 10:10:00,62.35,62.35,62.25,62.27,2894.0,58.3628,58.3628,58.2692,58.2879,2894.0
2023-07-10 10:15:00,62.25,62.3,62.21,62.22,5393.0,58.2692,58.316,58.2317,58.2411,5393.0
2023-07-10 10:20:00,62.23,62.23,61.98,61.99,17360.0,58.2504,58.2504,58.0164,58.0258,17360.0
2023-07-10 10:25:00,61.99,62.06,61.97,61.97,6617.0,58.0258,58.0913,58.0071,58.0071,6617.0
2023-07-10 10:30:00,61.98,61.98,61.87,61.89,7768.0,58.0164,58.0164,57.9135,57.9322,7768.0
2023-07-10 10:35:00,61.88,61.88,61.76,61.76,19975.0,57.9228,57.9228,57.8105,57.8105,19975.0
2023-07-10 10:40:00,61.81,61.84,61.77,61.83,9344.0,57.8573,57.8854,57.8199,57.876,9344.0
2023-07-10 10:45:00,61.81,61.81,61.73,61.73,5820.0,57.8573,57.8573,57.7824,57.7824,5820.0
2023-07-10 10:50:00,61.74,61.83,61.74,61.77,7610.0,57.7918,57.876,57.7918,57.8199,7610.0
2023-07-10 10:55:00,61.77,61.8,61.73,61.78,6059.0,57.8199,57.8479,57.7824,57.8292,6059.0
2023-07-10 11:00:00,61.8,61.86,61.75,61.78,13900.0,57.8479,57.9041,57.8011,57.8292,13900.0
2023-07-10 11:05:00,61.76,61.89,61.75,61.89,10329.0,57.8105,57.9322,57.8011,57.9322,10329.0
2023-07-10 11:10:00,61.89,61.96,61.88,61.94,6874.0,57.9322,57.9977,57.9228,57.979,6874.0
2023-07-10 11:15:00,61.93,61.94,61.91,61.92,6393.0,57.9696,57.979,57.9509,57.9603,6393.0
2023-07-10 11:20:00,61.91,61.98,61.89,61.97,7591.0,57.9509,58.0164,57.9322,58.0071,7591.0
2023-07-10 11:25:00,61.98,62.02,61.92,61.93,8790.0,58.0164,58.0539,57.9603,57.9696,8790.0
2023-07-10 11:30:00,61.93,61.97,61.93,61.95,6938.0,57.9696,58.0071,57.9696,57.9884,6938.0
2023-07-10 11:35:00,61.95,61.98,61.94,61.98,7103.0,57.9884,58.0164,57.979,58.0164,7103.0
2023-07-10 11:40:00,61.97,62.0,61.95,61.95,7465.0,58.0071,58.0352,57.9884,57.9884,7465.0
2023-07-10 11:45:00,61.93,62.07,61.93,62.06,6258.0,57.9696,58.1007,57.9696,58.0913,6258.0
2023-07-10 11:50:00,62.07,62.09,62.06,62.06,6991.0,58.1007,58.1194,58.0913,58.0913,6991.0
2023-07-10 11:55:00,62.08,62.1,62.06,62.09,13741.0,58.11,58.1288,58.0913,58.1194,13741.0
2023-07-10 12:00:00,62.09,62.1,62.01,62.03,16871.0,58.1194,58.1288,58.0445,58.0632,16871.0
2023-07-10 12:05:00,62.03,62.06,61.96,61.98,15728.0,58.0632,58.0913,57.9977,58.0164,15728.0
2023-07-10 12:10:00,61.98,62.1,61.97,62.1,8573.0,58.0164,58.1288,58.0071,58.1288,8573.0
2023-07-10 12:15:00,62.1,62.11,62.07,62.11,9906.0,58.1288,58.1381,58.1007,58.1381,9906.0
2023-07-10 12:20:00,62.11,62.12,62.07,62.08,11804.0,58.1381,58.1475,58.1007,58.11,11804.0
2023-07-10 12:25:00,62.09,62.1,61.99,62.02,19560.0,58.1194,58.1288,58.0258,58.0539,19560.0
2023-07-10 12:30:00,62.02,62.07,62.02,62.04,14407.0,58.0539,58.1007,58.0539,58.0726,14407.0
2023-07-10 12:35:00,62.03,62.07,62.02,62.04,8387.0,58.0632,58.1007,58.0539,58.0726,8387.0
2023-07-10 12:40:00,62.03,62.03,61.97,62.01,10469.0,58.0632,58.0632,58.0071,58.0445,10469.0
2023-07-10 12:45:00,62.02,62.09,62.02,62.09,8236.0,58.0539,58.1194,58.0539,58.1194,8236.0
2023-07-10 12:50:00,62.08,62.08,62.04,62.06,11352.0,58.11,58.11,58.0726,58.0913,11352.0
2023-07-10 12:55:00,62.05,62.05,62.01,62.02,10556.0,58.082,58.082,58.0445,58.0539,10556.0
2023-07-10 13:00:00,62.03,62.07,62.01,62.06,10906.0,58.0632,58.1007,58.0445,58.0913,10906.0
2023-07-10 13:05:00,62.07,62.08,62.05,62.06,13663.0,58.1007,58.11,58.082,58.0913,13663.0
2023-07-10 13:10:00,62.06,62.14,62.05,62.11,11476.0,58.0913,58.1662,58.082,58.1381,11476.0
2023-07-10 13:15:00,62.11,62.16,62.09,62.14,14852.0,58.1381,58.1849,58.1194,58.1662,14852.0
2023-07-10 13:20:00,62.14,62.17,62.13,62.14,10188.0,58.1662,58.1943,58.1568,58.1662,10188.0
2023-07-10 13:25:00,62.14,62.14,62.06,62.07,36390.0,58.1662,58.1662,58.0913,58.1007,36390.0
2023-07-10 13:30:00,62.07,62.09,62.04,62.06,17590.0,58.1007,58.1194,58.0726,58.0913,17590.0
2023-07-10 13:35:00,62.05,62.12,62.05,62.11,11806.0,58.082,58.1475,58.082,58.1381,11806.0
2023-07-10 13:40:00,62.12,62.17,62.12,62.15,13562.0,58.1475,58.1943,58.1475,58.1756,13562.0
2023-07-10 13:45:00,62.14,62.18,62.14,62.15,19089.0,58.1662,58.2036,58.1662,58.1756,19089.0
2023-07-10 13:50:00,62.16,62.16,62.09,62.13,7974.0,58.1849,58.1849,58.1194,58.1568,7974.0
2023-07-10 13:55:00,62.13,62.14,62.12,62.13,6679.0,58.1568,58.1662,58.1475,58.1568,6679.0
2023-07-10 14:00:00,62.13,62.14,62.05,62.07,15943.0,58.1568,58.1662,58.082,58.1007,15943.0
2023-07-10 14:05:00,62.07,62.08,62.01,62.01,8321.0,58.1007,58.11,58.0445,58.0445,8321.0
2023-07-10 14:10:00,62.01,62.03,61.96,61.98,12073.0,58.0445,58.0632,57.9977,58.0164,12073.0
2023-07-10 14:15:00,61.98,62.0,61.93,61.95,9193.0,58.0164,58.0352,57.9696,57.9884,9193.0
2023-07-10 14:20:00,61.95,61.99,61.94,61.98,9362.0,57.9884,58.0258,57.979,58.0164,9362.0
2023-07-10 14:25:00,61.98,62.02,61.97,61.97,16349.0,58.0164,58.0539,58.0071,58.0071,16349.0
2023-07-10 14:30:00,61.97,62.0,61.94,61.96,11620.0,58.0071,58.0352,57.979,57.9977,11620.0
2023-07-10 14:35:00,61.96,61.97,61.93,61.94,14297.0,57.9977,58.0071,57.9696,57.979,14297.0
2023-07-10 14:40:00,61.94,61.94,61.88,61.9,7279.0,57.979,57.979,57.9228,57.9416,7279.0
2023-07-10 14:45:00,61.89,61.89,61.82,61.83,9571.0,57.9322,57.9322,57.8667,57.876,9571.0
2023-07-10 14:50:00,61.83,61.89,61.82,61.87,7415.0,57.876,57.9322,57.8667,57.9135,7415.0
2023-07-10 14:55:00,61.87,61.88,61.86,61.88,6170.0,57.9135,57.9228,57.9041,57.9228,6170.0
2023-07-10 15:00:00,61.88,61.92,61.87,61.92,14576.0,57.9228,57.9603,57.9135,57.9603,14576.0
2023-07-10 15:05:00,61.92,61.93,61.87,61.89,11653.0,57.9603,57.9696,57.9135,57.9322,11653.0
2023-07-10 15:10:00,61.89,61.92,61.85,61.92,10031.0,57.9322,57.9603,57.8947,57.9603,10031.0
2023-07-10 15:15:00,61.92,61.92,61.85,61.87,11645.0,57.9603,57.9603,57.8947,57.9135,11645.0
2023-07-10 15:20:00,61.87,61.94,61.86,61.94,10889.0,57.9135,57.979,57.9041,57.979,10889.0
2023-07-10 15:25:00,61.94,61.95,61.92,61.94,13448.0,57.979,57.9884,57.9603,57.979,13448.0
2023-07-10 15:30:00,61.93,61.97,61.92,61.93,13478.0,57.9696,58.0071,57.9603,57.9696,13478.0
2023-07-10 15:35:00,61.93,61.94,61.9,61.91,16467.0,57.9696,57.979,57.9416,57.9509,16467.0
2023-07-10 15:40:00,61.91,61.95,61.9,61.94,25560.0,57.9509,57.9884,57.9416,57.979,25560.0
2023-07-10 15:45:00,61.93,61.97,61.91,61.94,30572.0,57.9696,58.0071,57.9509,57.979,30572.0
2023-07-10 15:50:00,61.94,62.06,61.93,62.05,60477.0,57.979,58.0913,57.9696,58.082,60477.0
2023-07-10 15:55:00,62.05,62.18,62.04,62.18,142759.0,58.082,58.2036,58.0726,58.2036,142759.0
2023-07-11 09:30:00,62.26,62.33,62.18,62.2,26248.0,58.2785,58.3441,58.2036,58.2224,26248.0
2023-07-11 09:35:00,62.2,62.25,62.16,62.24,9801.0,58.2224,58.2692,58.1849,58.2598,9801.0
2023-07-11 09:40:00,62.25,62.33,62.21,62.22,15887.0,58.2692,58.3441,58.2317,58.2411,15887.0
2023-07-11 09:45:00,62.23,62.28,62.12,62.24,12529.0,58.2504,58.2973,58.1475,58.2598,12529.0
2023-07-11 09:50:00,62.21,62.24,62.07,62.13,3137.0,58.2317,58.2598,58.1007,58.1568,3137.0
2023-07-11 09:55:00,62.13,62.21,62.12,62.21,7910.0,58.1568,58.2317,58.1475,58.2317,7910.0
2023-07-11 10:00:00,62.22,62.32,62.13,62.18,28313.0,58.2411,58.3347,58.1568,58.2036,28313.0
2023-07-11 10:05:00,62.15,62.27,62.13,62.17,18418.0,58.1756,58.2879,58.1568,58.1943,18418.0
2023-07-11 10:10:00,62.16,62.21,62.09,62.18,8002.0,58.1849,58.2317,58.1194,58.2036,8002.0
2023-07-11 10:15:00,62.2,62.28,62.18,62.21,12833.0,58.2224,58.2973,58.2036,58.2317,12833.0
2023-07-11 10:20:00,62.22,62.24,62.16,62.24,7955.0,58.2411,58.2598,58.1849,58.2598,7955.0
2023-07-11 10:25:00,62.24,62.25,62.18,62.2,11636.0,58.2598,58.2692,58.2036,58.2224,11636.0
2023-07-11 10:30:00,62.19,62.19,62.11,62.16,4439.0,58.213,58.213,58.1381,58.1849,4439.0
2023-07-11 10:35:00,62.16,62.19,62.13,62.18,5020.0,58.1849,58.213,58.1568,58.2036,5020.0
2023-07-11 10:40:00,62.16,62.18,62.14,62.14,5163.0,58.1849,58.2036,58.1662,58.1662,5163.0
2023-07-11 10:45:00,62.14,62.17,62.08,62.08,5944.0,58.1662,58.1943,58.11,58.11,5944.0
2023-07-11 10:50:00,62.09,62.19,62.07,62.16,7699.0,58.1194,58.213,58.1007,58.1849,7699.0
2023-07-11 10:55:00,62.15,62.19,62.12,62.18,3488.0,58.1756,58.213,58.1475,58.2036,3488.0
2023-07-11 11:00:00,62.17,62.22,62.1,62.1,2916.0,58.1943,58.2411,58.1288,58.1288,2916.0
2023-07-11 11:05:00,62.11,62.24,62.11,62.22,2690.0,58.1381,58.2598,58.1381,58.2411,2690.0
2023-07-11 11:10:00,62.23,62.27,62.18,62.26,3314.0,58.2504,58.2879,58.2036,58.2785,3314.0
2023-07-11 11:15:00,62.28,62.35,62.26,62.34,5156.0,58.2973,58.3628,58.2785,58.3534,5156.0
2023-07-11 11:20:00,62.34,62.34,62.23,62.23,4604.0,58.3534,58.3534,58.2504,58.2504,4604.0
2023-07-11 11:25:00,62.22,62.27,62.21,62.26,4411.0,58.2411,58.2879,58.2317,58.2785,4411.0
2023-07-11 11:30:00,62.26,62.28,62.22,62.26,17992.0,58.2785,58.2973,58.2411,58.2785,17992.0
2023-07-11 11:35:00,62.26,62.27,62.21,62.26,19280.0,58.2785,58.2879,58.2317,58.2785,19280.0
2023-07-11 11:40:00,62.26,62.34,62.26,62.33,6135.0,58.2785,58.3534,58.2785,58.3441,6135.0
2023-07-11 11:45:00,62.34,62.34,62.29,62.31,8632.0,58.3534,58.3534,58.3066,58.3253,8632.0
2023-07-11 11:50:00,62.32,62.34,62.29,62.33,3018.0,58.3347,58.3534,58.3066,58.3441,3018.0
2023-07-11 11:55:00,62.32,62.33,62.23,62.25,5071.0,58.3347,58.3441,58.2504,58.2692,5071.0
2023-07-11 12:00:00,62.24,62.29,62.21,62.29,8038.0,58.2598,58.3066,58.2317,58.3066,8038.0
2023-07-11 12:05:00,62.28,62.34,62.28,62.32,9383.0,58.2973,58.3534,58.2973,58.3347,9383.0
2023-07-11 12:10:00,62.35,62.42,62.35,62.42,3306.0,58.3628,58.4283,58.3628,58.4283,3306.0
2023-07-11 12:15:00,62.42,62.44,62.4,62.41,7538.0,58.4283,58.447,58.4096,58.4189,7538.0
2023-07-11 12:20:00,62.38,62.38,62.29,62.3,1850.0,58.3909,58.3909,58.3066,58.316,1850.0
2023-07-11 12:25:00,62.32,62.32,62.26,62.3,2499.0,58.3347,58.3347,58.2785,58.316,2499.0
2023-07-11 12:30:00,62.28,62.28,62.24,62.25,8012.0,58.2973,58.2973,58.2598,58.2692,8012.0
2023-07-11 12:35:00,62.24,62.3,62.2,62.3,4879.0,58.2598,58.316,58.2224,58.316,4879.0
2023-07-11 12:40:00,62.31,62.36,62.31,62.35,3124.0,58.3253,58.3721,58.3253,58.3628,3124.0
2023-07-11 12:45:00,62.36,62.36,62.31,62.34,5364.0,58.3721,58.3721,58.3253,58.3534,5364.0
2023-07-11 12:50:00,62.34,62.44,62.34,62.34,18064.0,58.3534,58.447,58.3534,58.3534,18064.0
2023-07-11 12:55:00,62.36,62.37,62.31,62.31,4928.0,58.3721,58.3815,58.3253,58.3253,4928.0
2023-07-11 13:00:00,62.31,62.32,62.27,62.31,5438.0,58.3253,58.3347,58.2879,58.3253,5438.0
2023-07-11 13:05:00,62.3,62.36,62.3,62.36,3891.0,58.316,58.3721,58.316,58.3721,3891.0
2023-07-11 13:10:00,62.36,62.38,62.34,62.37,4934.0,58.3721,58.3909,58.3534,58.3815,4934.0
2023-07-11 13:15:00,62.37,62.39,62.36,62.37,14734.0,58.3815,58.4002,58.3721,58.3815,14734.0
2023-07-11 13:20:00,62.36,62.39,62.36,62.38,5094.0,58.3721,58.4002,58.3721,58.3909,5094.0
2023-07-11 13:25:00,62.39,62.39,62.35,62.38,4943.0,58.4002,58.4002,58.3628,58.3909,4943.0
2023-07-11 13:30:00,62.37,62.37,62.28,62.31,4598.0,58.3815,58.3815,58.2973,58.3253,4598.0
2023-07-11 13:35:00,62.31,62.31,62.23,62.23,10143.0,58.3253,58.3253,58.2504,58.2504,10143.0
2023-07-11 13:40:00,62.24,62.3,62.23,62.29,7606.0,58.2598,58.316,58.2504,58.3066,7606.0
2023-07-11 13:45:00,62.3,62.37,62.28,62.34,5592.0,58.316,58.3815,58.2973,58.3534,5592.0
2023-07-11 13:50:00,62.34,62.37,62.33,62.36,4878.0,58.3534,58.3815,58.3441,58.3721,4878.0
2023-07-11 13:55:00,62.36,62.39,62.33,62.36,6574.0,58.3721,58.4002,58.3441,58.3721,6574.0
2023-07-11 14:00:00,62.36,62.43,62.36,62.41,3595.0,58.3721,58.4377,58.3721,58.4189,3595.0
2023-07-11 14:05:00,62.4,62.43,62.39,62.42,3134.0,58.4096,58.4377,58.4002,58.4283,3134.0
2023-07-11 14:10:00,62.42,62.42,62.34,62.36,5004.0,58.4283,58.4283,58.3534,58.3721,5004.0
2023-07-11 14:15:00,62.36,62.4,62.36,62.39,6817.0,58.3721,58.4096,58.3721,58.4002,6817.0
2023-07-11 14:20:00,62.38,62.4,62.37,62.4,3988.0,58.3909,58.4096,58.3815,58.4096,3988.0
2023-07-11 14:25:00,62.39,62.42,62.37,62.42,11613.0,58.4002,58.4283,58.3815,58.4283,11613.0
2023-07-11 14:30:00,62.44,62.45,62.4,62.43,6650.0,58.447,58.4564,58.4096,58.4377,6650.0
2023-07-11 14:35:00,62.44,62.47,62.41,62.42,6638.0,58.447,58.4751,58.4189,58.4283,6638.0
2023-07-11 14:40:00,62.42,62.5,62.41,62.5,4574.0,58.4283,58.5032,58.4189,58.5032,4574.0
2023-07-11 14:45:00,62.5,62.53,62.48,62.52,7125.0,58.5032,58.5313,58.4845,58.5219,7125.0
2023-07-11 14:50:00,62.53,62.54,62.47,62.49,5528.0,58.5313,58.5406,58.4751,58.4938,5528.0
2023-07-11 14:55:00,62.49,62.54,62.48,62.54,7739.0,58.4938,58.5406,58.4845,58.5406,7739.0
2023-07-11 15:00:00,62.54,62.55,62.53,62.54,4538.0,58.5406,58.55,58.5313,58.5406,4538.0
2023-07-11 15:05:00,62.54,62.59,62.51,62.59,8785.0,58.5406,58.5874,58.5125,58.5874,8785.0
2023-07-11 15:10:00,62.58,62.58,62.53,62.54,7303.0,58.5781,58.5781,58.5313,58.5406,7303.0
2023-07-11 15:15:00,62.53,62.57,62.5,62.57,8337.0,58.5313,58.5687,58.5032,58.5687,8337.0
2023-07-11 15:20:00,62.57,62.63,62.56,62.6,13281.0,58.5687,58.6249,58.5593,58.5968,13281.0
2023-07-11 15:25:00,62.59,62.63,62.59,62.62,7251.0,58.5874,58.6249,58.5874,58.6155,7251.0
2023-07-11 15:30:00,62.63,62.65,62.62,62.65,11173.0,58.6249,58.6436,58.6155,58.6436,11173.0
2023-07-11 15:35:00,62.65,62.72,62.63,62.69,11150.0,58.6436,58.7091,58.6249,58.681,11150.0
2023-07-11 15:40:00,62.68,62.76,62.68,62.76,19803.0,58.6717,58.7466,58.6717,58.7466,19803.0
2023-07-11 15:45:00,62.76,62.8,62.72,62.8,45510.0,58.7466,58.784,58.7091,58.784,45510.0
2023-07-11 15:50:00,62.8,62.89,62.78,62.86,37585.0,58.784,58.8682,58.7653,58.8402,37585.0
2023-07-11 15:55:00,62.86,62.96,62.85,62.95,106958.0,58.8402,58.9338,58.8308,58.9244,106958.0
2023-07-12 09:30:00,63.36,63.4,63.21,63.32,17963.0,59.3082,59.3456,59.1678,59.2707,17963.0
2023-07-12 09:35:00,63.31,63.55,63.31,63.42,7877.0,59.2614,59.486,59.2614,59.3643,7877.0
2023-07-12 09:40:00,63.43,63.43,63.16,63.33,11129.0,59.3737,59.3737,59.121,59.2801,11129.0
2023-07-12 09:45:00,63.3,63.4,63.3,63.38,12741.0,59.252,59.3456,59.252,59.3269,12741.0
2023-07-12 09:50:00,63.4,63.47,63.34,63.35,9054.0,59.3456,59.4112,59.2895,59.2988,9054.0
2023-07-12 09:55:00,63.32,63.5,63.32,63.45,18809.0,59.2707,59.4392,59.2707,59.3924,18809.0
2023-07-12 10:00:00,63.45,63.51,63.4,63.42,29548.0,59.3924,59.4486,59.3456,59.3643,29548.0
2023-07-12 10:05:00,63.42,63.55,63.41,63.51,9195.0,59.3643,59.486,59.355,59.4486,9195.0
2023-07-12 10:10:00,63.52,63.62,63.5,63.58,16432.0,59.458,59.5516,59.4392,59.5141,16432.0
2023-07-12 10:15:00,63.57,63.58,63.42,63.42,13474.0,59.5048,59.5141,59.3643,59.3643,13474.0
2023-07-12 10:20:00,63.42,63.44,63.37,63.44,11310.0,59.3643,59.3831,59.3175,59.3831,11310.0
2023-07-12 10:25:00,63.46,63.5,63.44,63.47,7813.0,59.4018,59.4392,59.3831,59.4112,7813.0
2023-07-12 10:30:00,63.47,63.5,63.41,63.47,5485.0,59.4112,59.4392,59.355,59.4112,5485.0
2023-07-12 10:35:00,63.5,63.54,63.47,63.54,4201.0,59.4392,59.4767,59.4112,59.4767,4201.0
2023-07-12 10:40:00,63.55,63.56,63.49,63.54,5415.0,59.486,59.4954,59.4299,59.4767,5415.0
2023-07-12 10:45:00,63.55,63.55,63.5,63.54,2802.0,59.486,59.486,59.4392,59.4767,2802.0
2023-07-12 10:50:00,63.55,63.65,63.55,63.63,7672.0,59.486,59.5796,59.486,59.5609,7672.0
2023-07-12 10:55:00,63.63,63.64,63.59,63.62,6750.0,59.5609,59.5703,59.5235,59.5516,6750.0
2023-07-12 11:00:00,63.58,63.58,63.5,63.52,7104.0,59.5141,59.5141,59.4392,59.458,7104.0
2023-07-12 11:05:00,63.52,63.57,63.47,63.57,5029.0,59.458,59.5048,59.4112,59.5048,5029.0
2023-07-12 11:10:00,63.56,63.63,63.55,63.59,8929.0,59.4954,59.5609,59.486,59.5235,8929.0
2023-07-12 11:15:00,63.58,63.64,63.56,63.64,7974.0,59.5141,59.5703,59.4954,59.5703,7974.0
2023-07-12 11:20:00,63.63,63.64,63.59,63.64,7915.0,59.5609,59.5703,59.5235,59.5703,7915.0
2023-07-12 11:25:00,63.66,63.67,63.61,63.66,4526.0,59.589,59.5984,59.5422,59.589,4526.0
2023-07-12 11:30:00,63.66,63.74,63.63,63.74,24101.0,59.589,59.6639,59.5609,59.6639,24101.0
2023-07-12 11:35:00,63.78,63.82,63.76,63.82,2511.0,59.7013,59.7388,59.6826,59.7388,2511.0
2023-07-12 11:40:00,63.81,63.84,63.75,63.8,11251.0,59.7294,59.7575,59.6732,59.72,11251.0
2023-07-12 11:45:00,63.81,63.92,63.78,63.92,6976.0,59.7294,59.8324,59.7013,59.8324,6976.0
2023-07-12 11:50:00,63.91,63.93,63.86,63.9,3465.0,59.823,59.8417,59.7762,59.8137,3465.0
2023-07-12 11:55:00,63.89,63.91,63.84,63.86,8021.0,59.8043,59.823,59.7575,59.7762,8021.0
2023-07-12 12:00:00,63.84,63.87,63.78,63.87,7113.0,59.7575,59.7856,59.7013,59.7856,7113.0
2023-07-12 12:05:00,63.89,63.92,63.89,63.92,2443.0,59.8043,59.8324,59.8043,59.8324,2443.0
2023-07-12 12:10:00,63.92,64.0,63.91,64.0,8070.0,59.8324,59.9073,59.823,59.9073,8070.0
2023-07-12 12:15:00,64.0,64.01,63.93,63.95,8839.0,59.9073,59.9166,59.8417,59.8605,8839.0
2023-07-12 12:20:00,63.96,63.98,63.87,63.89,10863.0,59.8698,59.8885,59.7856,59.8043,10863.0
2023-07-12 12:25:00,63.87,63.92,63.87,63.89,7260.0,59.7856,59.8324,59.7856,59.8043,7260.0
2023-07-12 12:30:00,63.87,63.91,63.85,63.85,3318.0,59.7856,59.823,59.7669,59.7669,3318.0
2023-07-12 12:35:00,63.87,63.93,63.87,63.91,4228.0,59.7856,59.8417,59.7856,59.823,4228.0
2023-07-12 12:40:00,63.94,64.02,63.93,63.99,10609.0,59.8511,59.926,59.8417,59.8979,10609.0
2023-07-12 12:45:00,63.99,63.99,63.91,63.92,4567.0,59.8979,59.8979,59.823,59.8324,4567.0
2023-07-12 12:50:00,63.91,64.02,63.9,64.01,4400.0,59.823,59.926,59.8137,59.9166,4400.0
2023-07-12 12:55:00,64.01,64.01,63.94,63.95,3154.0,59.9166,59.9166,59.8511,59.8605,3154.0
2023-07-12 13:00:00,63.98,63.99,63.94,63.96,6254.0,59.8885,59.8979,59.8511,59.8698,6254.0
2023-07-12 13:05:00,63.97,63.99,63.95,63.97,2053.0,59.8792,59.8979,59.8605,59.8792,2053.0
2023-07-12 13:10:00,63.96,63.97,63.95,63.95,1440.0,59.8698,59.8792,59.8605,59.8605,1440.0
2023-07-12 13:15:00,63.96,63.99,63.95,63.98,5934.0,59.8698,59.8979,59.8605,59.8885,5934.0
2023-07-12 13:20:00,63.98,63.98,63.91,63.91,2647.0,59.8885,59.8885,59.823,59.823,2647.0
2023-07-12 13:25:00,63.92,63.95,63.87,63.88,6375.0,59.8324,59.8605,59.7856,59.7949,6375.0
2023-07-12 13:30:00,63.88,63.9,63.84,63.87,6093.0,59.7949,59.8137,59.7575,59.7856,6093.0
2023-07-12 13:35:00,63.86,63.91,63.82,63.84,19101.0,59.7762,59.823,59.7388,59.7575,19101.0
2023-07-12 13:40:00,63.84,63.86,63.8,63.83,21934.0,59.7575,59.7762,59.72,59.7481,21934.0
2023-07-12 13:45:00,63.84,63.88,63.83,63.86,4773.0,59.7575,59.7949,59.7481,59.7762,4773.0
2023-07-12 13:50:00,63.86,63.86,63.82,63.86,2745.0,59.7762,59.7762,59.7388,59.7762,2745.0
2023-07-12 13:55:00,63.86,63.87,63.83,63.84,3498.0,59.7762,59.7856,59.7481,59.7575,3498.0
2023-07-12 14:00:00,63.85,63.91,63.83,63.9,7891.0,59.7669,59.823,59.7481,59.8137,7891.0
2023-07-12 14:05:00,63.91,63.92,63.88,63.89,5248.0,59.823,59.8324,59.7949,59.8043,5248.0
2023-07-12 14:10:00,63.89,63.9,63.84,63.85,4748.0,59.8043,59.8137,59.7575,59.7669,4748.0
2023-07-12 14:15:00,63.86,63.86,63.77,63.78,2838.0,59.7762,59.7762,59.692,59.7013,2838.0
2023-07-12 14:20:00,63.8,63.86,63.8,63.82,6796.0,59.72,59.7762,59.72,59.7388,6796.0
2023-07-12 14:25:00,63.81,63.83,63.79,63.8,4461.0,59.7294,59.7481,59.7107,59.72,4461.0
2023-07-12 14:30:00,63.8,63.85,63.79,63.85,9208.0,59.72,59.7669,59.7107,59.7669,9208.0
2023-07-12 14:35:00,63.85,63.86,63.83,63.86,6407.0,59.7669,59.7762,59.7481,59.7762,6407.0
2023-07-12 14:40:00,63.86,63.91,63.85,63.89,9877.0,59.7762,59.823,59.7669,59.8043,9877.0
2023-07-12 14:45:00,63.9,63.9,63.84,63.87,7894.0,59.8137,59.8137,59.7575,59.7856,7894.0
2023-07-12 14:50:00,63.86,63.87,63.84,63.86,4841.0,59.7762,59.7856,59.7575,59.7762,4841.0
2023-07-12 14:55:00,63.86,63.91,63.85,63.9,3953.0,59.7762,59.823,59.7669,59.8137,3953.0
2023-07-12 15:00:00,63.9,63.91,63.86,63.87,4555.0,59.8137,59.823,59.7762,59.7856,4555.0
2023-07-12 15:05:00,63.88,63.88,63.76,63.77,21085.0,59.7949,59.7949,59.6826,59.692,21085.0
2023-07-12 15:10:00,63.76,63.76,63.71,63.72,8716.0,59.6826,59.6826,59.6358,59.6452,8716.0
2023-07-12 15:15:00,63.73,63.73,63.68,63.69,18745.0,59.6545,59.6545,59.6077,59.6171,18745.0
2023-07-12 15:20:00,63.68,63.69,63.56,63.57,39922.0,59.6077,59.6171,59.4954,59.5048,39922.0
2023-07-12 15:25:00,63.56,63.6,63.54,63.6,19960.0,59.4954,59.5328,59.4767,59.5328,19960.0
2023-07-12 15:30:00,63.59,63.66,63.59,63.63,11121.0,59.5235,59.589,59.5235,59.5609,11121.0
2023-07-12 15:35:00,63.64,63.69,63.64,63.66,13581.0,59.5703,59.6171,59.5703,59.589,13581.0
2023-07-12 15:40:00,63.66,63.72,63.65,63.72,12366.0,59.589,59.6452,59.5796,59.6452,12366.0
2023-07-12 15:45:00,63.72,63.74,63.64,63.7,18971.0,59.6452,59.6639,59.5703,59.6264,18971.0
2023-07-12 15:50:00,63.69,63.72,63.67,63.72,32349.0,59.6171,59.6452,59.5984,59.6452,32349.0
2023-07-12 15:55:00,63.72,63.73,63.68,63.7,99107.0,59.6452,59.6545,59.6077,59.6264,99107.0
2023-07-13 09:30:00,63.58,63.75,63.57,63.67,18032.0,59.5141,59.6732,59.5048,59.5984,18032.0
2023-07-13 09:35:00,63.69,63.76,63.55,63.7,6239.0,59.6171,59.6826,59.486,59.6264,6239.0
2023-07-13 09:40:00,63.62,63.66,63.57,63.66,5913.0,59.5516,59.589,59.5048,59.589,5913.0
2023-07-13 09:45:00,63.65,63.7,63.61,63.66,10342.0,59.5796,59.6264,59.5422,59.589,10342.0
2023-07-13 09:50:00,63.67,63.73,63.64,63.7,6465.0,59.5984,59.6545,59.5703,59.6264,6465.0
2023-07-13 09:55:00,63.7,63.81,63.68,63.76,5361.0,59.6264,59.7294,59.6077,59.6826,5361.0
2023-07-13 10:00:00,63.78,63.86,63.77,63.83,4721.0,59.7013,59.7762,59.692,59.7481,4721.0
2023-07-13 10:05:00,63.84,63.9,63.8,63.88,4337.0,59.7575,59.8137,59.72,59.7949,4337.0
2023-07-13 10:10:00,63.9,63.92,63.85,63.87,2816.0,59.8137,59.8324,59.7669,59.7856,2816.0
2023-07-13 10:15:00,63.87,63.88,63.82,63.87,4814.0,59.7856,59.7949,59.7388,59.7856,4814.0
2023-07-13 10:20:00,63.86,63.91,63.81,63.91,5200.0,59.7762,59.823,59.7294,59.823,5200.0
2023-07-13 10:25:00,63.95,64.03,63.91,63.99,4026.0,59.8605,59.9353,59.823,59.8979,4026.0
2023-07-13 10:30:00,64.0,64.04,63.92,63.96,5253.0,59.9073,59.9447,59.8324,59.8698,5253.0
2023-07-13 10:35:00,63.96,63.96,63.82,63.82,3695.0,59.8698,59.8698,59.7388,59.7388,3695.0
2023-07-13 10:40:00,63.78,63.8,63.68,63.68,8448.0,59.7013,59.72,59.6077,59.6077,8448.0
2023-07-13 10:45:00,63.67,63.74,63.67,63.7,5556.0,59.5984,59.6639,59.5984,59.6264,5556.0
2023-07-13 10:50:00,63.69,63.75,63.69,63.72,7720.0,59.6171,59.6732,59.6171,59.6452,7720.0
2023-07-13 10:55:00,63.71,63.75,63.7,63.72,7743.0,59.6358,59.6732,59.6264,59.6452,7743.0
2023-07-13 11:00:00,63.73,63.74,63.64,63.71,7622.0,59.6545,59.6639,59.5703,59.6358,7622.0
2023-07-13 11:05:00,63.7,63.71,63.67,63.69,5702.0,59.6264,59.6358,59.5984,59.6171,5702.0
2023-07-13 11:10:00,63.69,63.75,63.69,63.73,10045.0,59.6171,59.6732,59.6171,59.6545,10045.0
2023-07-13 11:15:00,63.73,63.82,63.73,63.75,14378.0,59.6545,59.7388,59.6545,59.6732,14378.0
2023-07-13 11:20:00,63.72,63.75,63.71,63.73,4138.0,59.6452,59.6732,59.6358,59.6545,4138.0
2023-07-13 11:25:00,63.75,63.83,63.75,63.82,8443.0,59.6732,59.7481,59.6732,59.7388,8443.0
2023-07-13 11:30:00,63.82,63.88,63.81,63.88,5672.0,59.7388,59.7949,59.7294,59.7949,5672.0
2023-07-13 11:35:00,63.86,63.9,63.82,63.83,3673.0,59.7762,59.8137,59.7388,59.7481,3673.0
2023-07-13 11:40:00,63.78,63.81,63.74,63.8,3272.0,59.7013,59.7294,59.6639,59.72,3272.0
2023-07-13 11:45:00,63.8,63.8,63.76,63.78,3215.0,59.72,59.72,59.6826,59.7013,3215.0
2023-07-13 11:50:00,63.78,63.84,63.77,63.79,7381.0,59.7013,59.7575,59.692,59.7107,7381.0
2023-07-13 11:55:00,63.79,63.85,63.79,63.83,3224.0,59.7107,59.7669,59.7107,59.7481,3224.0
2023-07-13 12:00:00,63.84,63.86,63.81,63.86,4088.0,59.7575,59.7762,59.7294,59.7762,4088.0
2023-07-13 12:05:00,63.88,63.88,63.79,63.79,2920.0,59.7949,59.7949,59.7107,59.7107,2920.0
2023-07-13 12:10:00,63.79,63.8,63.74,63.76,4036.0,59.7107,59.72,59.6639,59.6826,4036.0
2023-07-13 12:15:00,63.76,63.81,63.76,63.78,5307.0,59.6826,59.7294,59.6826,59.7013,5307.0
2023-07-13 12:20:00,63.78,63.79,63.76,63.76,3634.0,59.7013,59.7107,59.6826,59.6826,3634.0
2023-07-13 12:25:00,63.77,63.84,63.77,63.83,3699.0,59.692,59.7575,59.692,59.7481,3699.0
2023-07-13 12:30:00,63.83,63.88,63.82,63.82,9600.0,59.7481,59.7949,59.7388,59.7388,9600.0
2023-07-13 12:35:00,63.83,63.83,63.77,63.81,2557.0,59.7481,59.7481,59.692,59.7294,2557.0
2023-07-13 12:40:00,63.82,63.84,63.77,63.78,2525.0,59.7388,59.7575,59.692,59.7013,2525.0
2023-07-13 12:45:00,63.78,63.82,63.77,63.78,4305.0,59.7013,59.7388,59.692,59.7013,4305.0
2023-07-13 12:50:00,63.77,63.82,63.77,63.81,5386.0,59.692,59.7388,59.692,59.7294,5386.0
2023-07-13 12:55:00,63.8,63.8,63.74,63.76,5173.0,59.72,59.72,59.6639,59.6826,5173.0
2023-07-13 13:00:00,63.77,63.77,63.69,63.69,3484.0,59.692,59.692,59.6171,59.6171,3484.0
2023-07-13 13:05:00,63.7,63.74,63.67,63.67,2524.0,59.6264,59.6639,59.5984,59.5984,2524.0
2023-07-13 13:10:00,63.68,63.75,63.68,63.75,3868.0,59.6077,59.6732,59.6077,59.6732,3868.0
2023-07-13 13:15:00,63.75,63.8,63.75,63.78,7079.0,59.6732,59.72,59.6732,59.7013,7079.0
2023-07-13 13:20:00,63.78,63.78,63.75,63.77,4949.0,59.7013,59.7013,59.6732,59.692,4949.0
2023-07-13 13:25:00,63.76,63.77,63.75,63.76,3464.0,59.6826,59.692,59.6732,59.6826,3464.0
2023-07-13 13:30:00,63.77,63.78,63.72,63.72,2400.0,59.692,59.7013,59.6452,59.6452,2400.0
2023-07-13 13:35:00,63.74,63.74,63.71,63.72,4276.0,59.6639,59.6639,59.6358,59.6452,4276.0
2023-07-13 13:40:00,63.74,63.79,63.74,63.77,8426.0,59.6639,59.7107,59.6639,59.692,8426.0
2023-07-13 13:45:00,63.78,63.8,63.77,63.8,2776.0,59.7013,59.72,59.692,59.72,2776.0
2023-07-13 13:50:00,63.8,63.86,63.8,63.84,1744.0,59.72,59.7762,59.72,59.7575,1744.0
2023-07-13 13:55:00,63.83,63.83,63.78,63.78,6333.0,59.7481,59.7481,59.7013,59.7013,6333.0
2023-07-13 14:00:00,63.77,63.81,63.77,63.81,4038.0,59.692,59.7294,59.692,59.7294,4038.0
2023-07-13 14:05:00,63.8,63.84,63.8,63.84,3858.0,59.72,59.7575,59.72,59.7575,3858.0
2023-07-13 14:10:00,63.84,63.85,63.82,63.83,4563.0,59.7575,59.7669,59.7388,59.7481,4563.0
2023-07-13 14:15:00,63.83,63.88,63.82,63.83,3902.0,59.7481,59.7949,59.7388,59.7481,3902.0
2023-07-13 14:20:00,63.82,63.87,63.82,63.87,7005.0,59.7388,59.7856,59.7388,59.7856,7005.0
2023-07-13 14:25:00,63.86,63.88,63.82,63.82,5071.0,59.7762,59.7949,59.7388,59.7388,5071.0
2023-07-13 14:30:00,63.82,63.88,63.81,63.87,4312.0,59.7388,59.7949,59.7294,59.7856,4312.0
2023-07-13 14:35:00,63.87,63.87,63.81,63.82,10923.0,59.7856,59.7856,59.7294,59.7388,10923.0
2023-07-13 14:40:00,63.84,63.86,63.83,63.84,1596.0,59.7575,59.7762,59.7481,59.7575,1596.0
2023-07-13 14:45:00,63.85,63.88,63.85,63.86,5265.0,59.7669,59.7949,59.7669,59.7762,5265.0
2023-07-13 14:50:00,63.85,63.88,63.84,63.87,5775.0,59.7669,59.7949,59.7575,59.7856,5775.0
2023-07-13 14:55:00,63.87,63.93,63.87,63.93,4179.0,59.7856,59.8417,59.7856,59.8417,4179.0
2023-07-13 15:00:00,63.93,63.96,63.92,63.94,5465.0,59.8417,59.8698,59.8324,59.8511,5465.0
2023-07-13 15:05:00,63.94,63.95,63.91,63.93,4318.0,59.8511,59.8605,59.823,59.8417,4318.0
2023-07-13 15:10:00,63.94,64.04,63.94,63.98,13705.0,59.8511,59.9447,59.8511,59.8885,13705.0
2023-07-13 15:15:00,63.98,64.02,63.98,64.0,6421.0,59.8885,59.926,59.8885,59.9073,6421.0
2023-07-13 15:20:00,64.0,64.03,63.98,64.01,4485.0,59.9073,59.9353,59.8885,59.9166,4485.0
2023-07-13 15:25:00,64.01,64.04,63.99,64.03,6801.0,59.9166,59.9447,59.8979,59.9353,6801.0
2023-07-13 15:30:00,64.03,64.08,64.02,64.03,9738.0,59.9353,59.9821,59.926,59.9353,9738.0
2023-07-13 15:35:00,64.02,64.06,64.0,64.06,8616.0,59.926,59.9634,59.9073,59.9634,8616.0
2023-07-13 15:40:00,64.06,64.1,64.04,64.07,11804.0,59.9634,60.0009,59.9447,59.9728,11804.0
2023-07-13 15:45:00,64.07,64.09,63.98,63.99,19191.0,59.9728,59.9915,59.8885,59.8979,19191.0
2023-07-13 15:50:00,63.99,64.06,63.99,64.01,37523.0,59.8979,59.9634,59.8979,59.9166,37523.0
2023-07-13 15:55:00,64.02,64.11,64.02,64.03,102193.0,59.926,60.0102,59.926,59.9353,102193.0
2023-07-14 09:30:00,63.96,63.96,63.7,63.8,16497.0,59.8698,59.8698,59.6264,59.72,16497.0
2023-07-14 09:35:00,63.79,63.85,63.59,63.67,13450.0,59.7107,59.7669,59.5235,59.5984,13450.0
2023-07-14 09:40:00,63.67,63.81,63.62,63.81,9845.0,59.5984,59.7294,59.5516,59.7294,9845.0
2023-07-14 09:45:00,63.8,63.81,63.69,63.7,13359.0,59.72,59.7294,59.6171,59.6264,13359.0
2023-07-14 09:50:00,63.69,63.75,63.67,63.72,7752.0,59.6171,59.6732,59.5984,59.6452,7752.0
2023-07-14 09:55:00,63.74,63.87,63.73,63.87,4765.0,59.6639,59.7856,59.6545,59.7856,4765.0
2023-07-14 10:00:00,63.81,63.83,63.68,63.72,11355.0,59.7294,59.7481,59.6077,59.6452,11355.0
2023-07-14 10:05:00,63.75,63.83,63.72,63.72,8203.0,59.6732,59.7481,59.6452,59.6452,8203.0
2023-07-14 10:10:00,63.73,63.73,63.61,63.64,8361.0,59.6545,59.6545,59.5422,59.5703,8361.0
2023-07-14 10:15:00,63.71,63.71,63.62,63.62,7627.0,59.6358,59.6358,59.5516,59.5516,7627.0
2023-07-14 10:20:00,63.63,63.66,63.61,63.62,9829.0,59.5609,59.589,59.5422,59.5516,9829.0
2023-07-14 10:25:00,63.63,63.69,63.59,63.6,18177.0,59.5609,59.6171,59.5235,59.5328,18177.0
2023-07-14 10:30:00,63.6,63.61,63.47,63.51,7946.0,59.5328,59.5422,59.4112,59.4486,7946.0
2023-07-14 10:35:00,63.52,63.58,63.49,63.51,5114.0,59.458,59.5141,59.4299,59.4486,5114.0
2023-07-14 10:40:00,63.51,63.61,63.49,63.57,5750.0,59.4486,59.5422,59.4299,59.5048,5750.0
2023-07-14 10:45:00,63.58,63.75,63.58,63.7,5079.0,59.5141,59.6732,59.5141,59.6264,5079.0
2023-07-14 10:50:00,63.71,63.76,63.62,63.63,5001.0,59.6358,59.6826,59.5516,59.5609,5001.0
2023-07-14 10:55:00,63.61,63.73,63.6,63.73,3568.0,59.5422,59.6545,59.5328,59.6545,3568.0
2023-07-14 11:00:00,63.73,63.77,63.59,63.62,4191.0,59.6545,59.692,59.5235,59.5516,4191.0
2023-07-14 11:05:00,63.59,63.69,63.59,63.66,4919.0,59.5235,59.6171,59.5235,59.589,4919.0
2023-07-14 11:10:00,63.63,63.72,63.63,63.72,4221.0,59.5609,59.6452,59.5609,59.6452,4221.0
2023-07-14 11:15:00,63.71,63.74,63.69,63.69,2486.0,59.6358,59.6639,59.6171,59.6171,2486.0
2023-07-14 11:20:00,63.68,63.69,63.65,63.65,3570.0,59.6077,59.6171,59.5796,59.5796,3570.0
2023-07-14 11:25:00,63.66,63.71,63.66,63.69,8520.0,59.589,59.6358,59.589,59.6171,8520.0
2023-07-14 11:30:00,63.7,63.74,63.68,63.68,9432.0,59.6264,59.6639,59.6077,59.6077,9432.0
2023-07-14 11:35:00,63.67,63.74,63.67,63.73,8108.0,59.5984,59.6639,59.5984,59.6545,8108.0
2023-07-14 11:40:00,63.73,63.76,63.7,63.76,4076.0,59.6545,59.6826,59.6264,59.6826,4076.0
2023-07-14 11:45:00,63.77,63.77,63.69,63.69,5192.0,59.692,59.692,59.6171,59.6171,5192.0
2023-07-14 11:50:00,63.65,63.65,63.56,63.63,3006.0,59.5796,59.5796,59.4954,59.5609,3006.0
2023-07-14 11:55:00,63.63,63.65,63.62,63.65,2257.0,59.5609,59.5796,59.5516,59.5796,2257.0
2023-07-14 12:00:00,63.66,63.68,63.62,63.64,5646.0,59.589,59.6077,59.5516,59.5703,5646.0
2023-07-14 12:05:00,63.64,63.66,63.57,63.58,4944.0,59.5703,59.589,59.5048,59.5141,4944.0
2023-07-14 12:10:00,63.58,63.62,63.56,63.61,5274.0,59.5141,59.5516,59.4954,59.5422,5274.0
2023-07-14 12:15:00,63.61,63.63,63.58,63.63,3442.0,59.5422,59.5609,59.5141,59.5609,3442.0
2023-07-14 12:20:00,63.61,63.66,63.6,63.65,4119.0,59.5422,59.589,59.5328,59.5796,4119.0
2023-07-14 12:25:00,63.65,63.69,63.63,63.64,5860.0,59.5796,59.6171,59.5609,59.5703,5860.0
2023-07-14 12:30:00,63.63,63.68,63.62,63.68,5432.0,59.5609,59.6077,59.5516,59.6077,5432.0
2023-07-14 12:35:00,63.66,63.68,63.63,63.65,2998.0,59.589,59.6077,59.5609,59.5796,2998.0
2023-07-14 12:40:00,63.66,63.73,63.66,63.72,3467.0,59.589,59.6545,59.589,59.6452,3467.0
2023-07-14 12:45:00,63.72,63.75,63.71,63.75,7712.0,59.6452,59.6732,59.6358,59.6732,7712.0
2023-07-14 12:50:00,63.75,63.76,63.66,63.67,5538.0,59.6732,59.6826,59.589,59.5984,5538.0
2023-07-14 12:55:00,63.68,63.77,63.68,63.77,7163.0,59.6077,59.692,59.6077,59.692,7163.0
2023-07-14 13:00:00,63.78,63.84,63.77,63.84,4862.0,59.7013,59.7575,59.692,59.7575,4862.0
2023-07-14 13:05:00,63.86,63.89,63.83,63.83,6955.0,59.7762,59.8043,59.7481,59.7481,6955.0
2023-07-14 13:10:00,63.84,63.93,63.84,63.91,6599.0,59.7575,59.8417,59.7575,59.823,6599.0
2023-07-14 13:15:00,63.91,63.95,63.89,63.93,9069.0,59.823,59.8605,59.8043,59.8417,9069.0
2023-07-14 13:20:00,63.93,63.96,63.86,63.86,3384.0,59.8417,59.8698,59.7762,59.7762,3384.0
2023-07-14 13:25:00,63.85,63.85,63.82,63.85,6564.0,59.7669,59.7669,59.7388,59.7669,6564.0
2023-07-14 13:30:00,63.84,63.89,63.83,63.88,4167.0,59.7575,59.8043,59.7481,59.7949,4167.0
2023-07-14 13:35:00,63.87,63.9,63.86,63.89,4399.0,59.7856,59.8137,59.7762,59.8043,4399.0
2023-07-14 13:40:00,63.88,63.91,63.87,63.9,4448.0,59.7949,59.823,59.7856,59.8137,4448.0
2023-07-14 13:45:00,63.91,63.97,63.9,63.93,6083.0,59.823,59.8792,59.8137,59.8417,6083.0
2023-07-14 13:50:00,63.91,63.99,63.91,63.99,3228.0,59.823,59.8979,59.823,59.8979,3228.0
2023-07-14 13:55:00,63.99,64.0,63.95,63.99,6539.0,59.8979,59.9073,59.8605,59.8979,6539.0
2023-07-14 14:00:00,63.99,64.01,63.95,63.95,27721.0,59.8979,59.9166,59.8605,59.8605,27721.0
2023-07-14 14:05:00,63.96,63.98,63.96,63.98,1753.0,59.8698,59.8885,59.8698,59.8885,1753.0
2023-07-14 14:10:00,63.98,64.02,63.97,63.98,10972.0,59.8885,59.926,59.8792,59.8885,10972.0
2023-07-14 14:15:00,63.97,63.97,63.92,63.93,6931.0,59.8792,59.8792,59.8324,59.8417,6931.0
2023-07-14 14:20:00,63.93,63.97,63.9,63.95,6572.0,59.8417,59.8792,59.8137,59.8605,6572.0
2023-07-14 14:25:00,63.95,64.01,63.94,63.96,7128.0,59.8605,59.9166,59.8511,59.8698,7128.0
2023-07-14 14:30:00,63.96,63.98,63.95,63.96,8134.0,59.8698,59.8885,59.8605,59.8698,8134.0
2023-07-14 14:35:00,63.94,63.96,63.92,63.93,6099.0,59.8511,59.8698,59.8324,59.8417,6099.0
2023-07-14 14:40:00,63.93,63.97,63.92,63.93,8072.0,59.8417,59.8792,59.8324,59.8417,8072.0
2023-07-14 14:45:00,63.93,63.96,63.92,63.95,7243.0,59.8417,59.8698,59.8324,59.8605,7243.0
2023-07-14 14:50:00,63.95,63.97,63.92,63.96,7020.0,59.8605,59.8792,59.8324,59.8698,7020.0
2023-07-14 14:55:00,63.95,63.97,63.92,63.95,5182.0,59.8605,59.8792,59.8324,59.8605,5182.0
2023-07-14 15:00:00,63.96,63.96,63.88,63.95,7974.0,59.8698,59.8698,59.7949,59.8605,7974.0
2023-07-14 15:05:00,63.95,63.97,63.9,63.92,6766.0,59.8605,59.8792,59.8137,59.8324,6766.0
2023-07-14 15:10:00,63.95,63.97,63.93,63.96,8502.0,59.8605,59.8792,59.8417,59.8698,8502.0
2023-07-14 15:15:00,63.97,64.0,63.95,63.98,11101.0,59.8792,59.9073,59.8605,59.8885,11101.0
2023-07-14 15:20:00,63.97,63.97,63.88,63.89,5945.0,59.8792,59.8792,59.7949,59.8043,5945.0
2023-07-14 15:25:00,63.9,63.91,63.86,63.87,8508.0,59.8137,59.823,59.7762,59.7856,8508.0
2023-07-14 15:30:00,63.87,63.88,63.81,63.85,12314.0,59.7856,59.7949,59.7294,59.7669,12314.0
2023-07-14 15:35:00,63.84,63.84,63.8,63.83,8020.0,59.7575,59.7575,59.72,59.7481,8020.0
2023-07-14 15:40:00,63.82,63.82,63.7,63.7,10596.0,59.7388,59.7388,59.6264,59.6264,10596.0
2023-07-14 15:45:00,63.7,63.73,63.66,63.72,17239.0,59.6264,59.6545,59.589,59.6452,17239.0
2023-07-14 15:50:00,63.7,63.84,63.69,63.83,32449.0,59.6264,59.7575,59.6171,59.7481,32449.0
2023-07-14 15:55:00,63.82,63.87,63.78,63.85,69343.0,59.7388,59.7856,59.7013,59.7669,69343.0
2023-07-17 09:30:00,63.63,63.81,63.46,63.46,15311.0,59.5609,59.7294,59.4018,59.4018,15311.0
2023-07-17 09:35:00,63.46,63.48,63.17,63.28,30038.0,59.4018,59.4205,59.1303,59.2333,30038.0
2023-07-17 09:40:00,63.27,63.39,63.14,63.37,9049.0,59.2239,59.3363,59.1023,59.3175,9049.0
2023-07-17 09:45:00,63.37,63.52,63.34,63.48,32766.0,59.3175,59.458,59.2895,59.4205,32766.0
2023-07-17 09:50:00,63.51,63.59,63.51,63.57,5024.0,59.4486,59.5235,59.4486,59.5048,5024.0
2023-07-17 09:55:00,63.54,63.67,63.54,63.57,6925.0,59.4767,59.5984,59.4767,59.5048,6925.0
2023-07-17 10:00:00,63.59,63.63,63.49,63.6,6832.0,59.5235,59.5609,59.4299,59.5328,6832.0
2023-07-17 10:05:00,63.59,63.68,63.59,63.65,4886.0,59.5235,59.6077,59.5235,59.5796,4886.0
2023-07-17 10:10:00,63.62,63.66,63.58,63.59,5060.0,59.5516,59.589,59.5141,59.5235,5060.0
2023-07-17 10:15:00,63.54,63.58,63.51,63.51,3279.0,59.4767,59.5141,59.4486,59.4486,3279.0
2023-07-17 10:20:00,63.52,63.56,63.51,63.55,3453.0,59.458,59.4954,59.4486,59.486,3453.0
2023-07-17 10:25:00,63.53,63.57,63.51,63.52,5279.0,59.4673,59.5048,59.4486,59.458,5279.0
2023-07-17 10:30:00,63.51,63.51,63.35,63.35,4643.0,59.4486,59.4486,59.2988,59.2988,4643.0
2023-07-17 10:35:00,63.36,63.36,63.28,63.29,3715.0,59.3082,59.3082,59.2333,59.2427,3715.0
2023-07-17 10:40:00,63.29,63.37,63.28,63.37,2936.0,59.2427,59.3175,59.2333,59.3175,2936.0
2023-07-17 10:45:00,63.33,63.38,63.3,63.34,6239.0,59.2801,59.3269,59.252,59.2895,6239.0
2023-07-17 10:50:00,63.33,63.38,63.31,63.38,4750.0,59.2801,59.3269,59.2614,59.3269,4750.0
2023-07-17 10:55:00,63.4,63.42,63.37,63.37,5303.0,59.3456,59.3643,59.3175,59.3175,5303.0
2023-07-17 11:00:00,63.32,63.38,63.32,63.33,2215.0,59.2707,59.3269,59.2707,59.2801,2215.0
2023-07-17 11:05:00,63.28,63.32,63.27,63.32,1631.0,59.2333,59.2707,59.2239,59.2707,1631.0
2023-07-17 11:10:00,63.32,63.45,63.31,63.37,9670.0,59.2707,59.3924,59.2614,59.3175,9670.0
2023-07-17 11:15:00,63.37,63.47,63.37,63.47,4695.0,59.3175,59.4112,59.3175,59.4112,4695.0
2023-07-17 11:20:00,63.47,63.56,63.47,63.56,3828.0,59.4112,59.4954,59.4112,59.4954,3828.0
2023-07-17 11:25:00,63.55,63.56,63.47,63.53,5069.0,59.486,59.4954,59.4112,59.4673,5069.0
2023-07-17 11:30:00,63.52,63.58,63.5,63.51,4273.0,59.458,59.5141,59.4392,59.4486,4273.0
2023-07-17 11:35:00,63.53,63.56,63.5,63.53,14396.0,59.4673,59.4954,59.4392,59.4673,14396.0
2023-07-17 11:40:00,63.54,63.55,63.49,63.51,6197.0,59.4767,59.486,59.4299,59.4486,6197.0
2023-07-17 11:45:00,63.5,63.53,63.48,63.5,3783.0,59.4392,59.4673,59.4205,59.4392,3783.0
2023-07-17 11:50:00,63.5,63.51,63.41,63.44,9107.0,59.4392,59.4486,59.355,59.3831,9107.0
2023-07-17 11:55:00,63.43,63.49,63.41,63.49,5037.0,59.3737,59.4299,59.355,59.4299,5037.0
2023-07-17 12:00:00,63.47,63.48,63.41,63.46,4067.0,59.4112,59.4205,59.355,59.4018,4067.0
2023-07-17 12:05:00,63.47,63.5,63.42,63.45,24990.0,59.4112,59.4392,59.3643,59.3924,24990.0
2023-07-17 12:10:00,63.45,63.48,63.43,63.46,3142.0,59.3924,59.4205,59.3737,59.4018,3142.0
2023-07-17 12:15:00,63.45,63.46,63.38,63.39,5156.0,59.3924,59.4018,59.3269,59.3363,5156.0
2023-07-17 12:20:00,63.38,63.42,63.35,63.42,2793.0,59.3269,59.3643,59.2988,59.3643,2793.0
2023-07-17 12:25:00,63.45,63.56,63.44,63.52,6192.0,59.3924,59.4954,59.3831,59.458,6192.0
2023-07-17 12:30:00,63.53,63.57,63.51,63.53,4448.0,59.4673,59.5048,59.4486,59.4673,4448.0
2023-07-17 12:35:00,63.53,63.6,63.5,63.57,4149.0,59.4673,59.5328,59.4392,59.5048,4149.0
2023-07-17 12:40:00,63.57,63.59,63.57,63.58,4743.0,59.5048,59.5235,59.5048,59.5141,4743.0
2023-07-17 12:45:00,63.58,63.59,63.53,63.55,13423.0,59.5141,59.5235,59.4673,59.486,13423.0
2023-07-17 12:50:00,63.55,63.59,63.54,63.58,10296.0,59.486,59.5235,59.4767,59.5141,10296.0
2023-07-17 12:55:00,63.56,63.59,63.53,63.54,7897.0,59.4954,59.5235,59.4673,59.4767,7897.0
2023-07-17 13:00:00,63.54,63.54,63.47,63.49,5590.0,59.4767,59.4767,59.4112,59.4299,5590.0
2023-07-17 13:05:00,63.49,63.5,63.39,63.41,6223.0,59.4299,59.4392,59.3363,59.355,6223.0
2023-07-17 13:10:00,63.41,63.41,63.35,63.36,9200.0,59.355,59.355,59.2988,59.3082,9200.0
2023-07-17 13:15:00,63.36,63.41,63.36,63.4,13835.0,59.3082,59.355,59.3082,59.3456,13835.0
2023-07-17 13:20:00,63.41,63.41,63.33,63.34,4090.0,59.355,59.355,59.2801,59.2895,4090.0
2023-07-17 13:25:00,63.34,63.39,63.33,63.38,9603.0,59.2895,59.3363,59.2801,59.3269,9603.0
2023-07-17 13:30:00,63.38,63.4,63.33,63.35,7417.0,59.3269,59.3456,59.2801,59.2988,7417.0
2023-07-17 13:35:00,63.35,63.35,63.29,63.3,5718.0,59.2988,59.2988,59.2427,59.252,5718.0
2023-07-17 13:40:00,63.31,63.33,63.28,63.3,6049.0,59.2614,59.2801,59.2333,59.252,6049.0
2023-07-17 13:45:00,63.32,63.36,63.31,63.32,2302.0,59.2707,59.3082,59.2614,59.2707,2302.0
2023-07-17 13:50:00,63.31,63.32,63.29,63.32,2826.0,59.2614,59.2707,59.2427,59.2707,2826.0
2023-07-17 13:55:00,63.31,63.35,63.31,63.33,8520.0,59.2614,59.2988,59.2614,59.2801,8520.0
2023-07-17 14:00:00,63.33,63.39,63.32,63.37,2819.0,59.2801,59.3363,59.2707,59.3175,2819.0
2023-07-17 14:05:00,63.36,63.4,63.35,63.37,2617.0,59.3082,59.3456,59.2988,59.3175,2617.0
2023-07-17 14:10:00,63.37,63.4,63.36,63.37,5151.0,59.3175,59.3456,59.3082,59.3175,5151.0
2023-07-17 14:15:00,63.37,63.37,63.27,63.28,5787.0,59.3175,59.3175,59.2239,59.2333,5787.0
2023-07-17 14:20:00,63.28,63.36,63.28,63.36,3736.0,59.2333,59.3082,59.2333,59.3082,3736.0
2023-07-17 14:25:00,63.35,63.37,63.33,63.35,7527.0,59.2988,59.3175,59.2801,59.2988,7527.0
2023-07-17 14:30:00,63.35,63.35,63.33,63.35,7968.0,59.2988,59.2988,59.2801,59.2988,7968.0
2023-07-17 14:35:00,63.35,63.36,63.29,63.3,6247.0,59.2988,59.3082,59.2427,59.252,6247.0
2023-07-17 14:40:00,63.3,63.35,63.29,63.32,10895.0,59.252,59.2988,59.2427,59.2707,10895.0
2023-07-17 14:45:00,63.32,63.33,63.29,63.31,7639.0,59.2707,59.2801,59.2427,59.2614,7639.0
2023-07-17 14:50:00,63.32,63.34,63.32,63.33,6514.0,59.2707,59.2895,59.2707,59.2801,6514.0
2023-07-17 14:55:00,63.33,63.33,63.28,63.3,13477.0,59.2801,59.2801,59.2333,59.252,13477.0
2023-07-17 15:00:00,63.29,63.31,63.24,63.27,11527.0,59.2427,59.2614,59.1959,59.2239,11527.0
2023-07-17 15:05:00,63.26,63.29,63.21,63.28,7949.0,59.2146,59.2427,59.1678,59.2333,7949.0
2023-07-17 15:10:00,63.28,63.29,63.26,63.26,160996.0,59.2333,59.2427,59.2146,59.2146,160996.0
2023-07-17 15:15:00,63.25,63.26,63.16,63.24,13390.0,59.2052,59.2146,59.121,59.1959,13390.0
2023-07-17 15:20:00,63.25,63.28,63.23,63.25,22860.0,59.2052,59.2333,59.1865,59.2052,22860.0
2023-07-17 15:25:00,63.25,63.26,63.17,63.18,17960.0,59.2052,59.2146,59.1303,59.1397,17960.0
2023-07-17 15:30:00,63.18,63.21,63.1,63.11,9981.0,59.1397,59.1678,59.0648,59.0742,9981.0
2023-07-17 15:35:00,63.11,63.23,63.1,63.21,38024.0,59.0742,59.1865,59.0648,59.1678,38024.0
2023-07-17 15:40:00,63.21,63.24,63.11,63.11,20680.0,59.1678,59.1959,59.0742,59.0742,20680.0
2023-07-17 15:45:00,63.11,63.15,63.1,63.13,25530.0,59.0742,59.1116,59.0648,59.0929,25530.0
2023-07-17 15:50:00,63.12,63.12,63.03,63.03,94378.0,59.0835,59.0835,58.9993,58.9993,94378.0
2023-07-17 15:55:00,63.02,63.07,62.91,62.92,157834.0,58.9899,59.0367,58.887,58.8963,157834.0
2023-07-18 09:30:00,62.92,63.17,62.89,63.17,40799.0,58.8963,59.1303,58.8682,59.1303,40799.0
2023-07-18 09:35:00,63.21,63.24,63.11,63.15,17335.0,59.1678,59.1959,59.0742,59.1116,17335.0
2023-07-18 09:40:00,63.2,63.31,63.16,63.26,32715.0,59.1584,59.2614,59.121,59.2146,32715.0
2023-07-18 09:45:00,63.28,63.3,63.19,63.23,14777.0,59.2333,59.252,59.1491,59.1865,14777.0
2023-07-18 09:50:00,63.27,63.32,63.22,63.25,18063.0,59.2239,59.2707,59.1771,59.2052,18063.0
2023-07-18 09:55:00,63.23,63.24,63.11,63.14,11144.0,59.1865,59.1959,59.0742,59.1023,11144.0
2023-07-18 10:00:00,63.13,63.27,63.07,63.26,18605.0,59.0929,59.2239,59.0367,59.2146,18605.0
2023-07-18 10:05:00,63.26,63.3,63.21,63.26,10474.0,59.2146,59.252,59.1678,59.2146,10474.0
2023-07-18 10:10:00,63.25,63.27,63.19,63.21,11778.0,59.2052,59.2239,59.1491,59.1678,11778.0
2023-07-18 10:15:00,63.23,63.23,63.15,63.15,5150.0,59.1865,59.1865,59.1116,59.1116,5150.0
2023-07-18 10:20:00,63.14,63.15,63.09,63.11,3942.0,59.1023,59.1116,59.0555,59.0742,3942.0
2023-07-18 10:25:00,63.1,63.19,63.08,63.13,10245.0,59.0648,59.1491,59.0461,59.0929,10245.0
2023-07-18 10:30:00,63.15,63.19,63.12,63.13,8509.0,59.1116,59.1491,59.0835,59.0929,8509.0
2023-07-18 10:35:00,63.11,63.16,63.05,63.1,6451.0,59.0742,59.121,59.018,59.0648,6451.0
2023-07-18 10:40:00,63.12,63.13,62.98,63.02,4408.0,59.0835,59.0929,58.9525,58.9899,4408.0
2023-07-18 10:45:00,63.02,63.05,63.0,63.0,3556.0,58.9899,59.018,58.9712,58.9712,3556.0
2023-07-18 10:50:00,63.01,63.09,62.99,63.07,5880.0,58.9806,59.0555,58.9618,59.0367,5880.0
2023-07-18 10:55:00,63.07,63.09,63.02,63.06,9363.0,59.0367,59.0555,58.9899,59.0274,9363.0
2023-07-18 11:00:00,63.07,63.12,63.06,63.12,5596.0,59.0367,59.0835,59.0274,59.0835,5596.0
2023-07-18 11:05:00,63.12,63.2,63.11,63.16,9271.0,59.0835,59.1584,59.0742,59.121,9271.0
2023-07-18 11:10:00,63.17,63.19,63.15,63.15,6324.0,59.1303,59.1491,59.1116,59.1116,6324.0
2023-07-18 11:15:00,63.14,63.15,63.08,63.08,6770.0,59.1023,59.1116,59.0461,59.0461,6770.0
2023-07-18 11:20:00,63.09,63.09,63.01,63.01,10065.0,59.0555,59.0555,58.9806,58.9806,10065.0
2023-07-18 11:25:00,63.02,63.07,63.02,63.04,11089.0,58.9899,59.0367,58.9899,59.0086,11089.0
2023-07-18 11:30:00,63.05,63.05,62.96,62.96,7487.0,59.018,59.018,58.9338,58.9338,7487.0
2023-07-18 11:35:00,62.99,62.99,62.86,62.88,6341.0,58.9618,58.9618,58.8402,58.8589,6341.0
2023-07-18 11:40:00,62.88,62.88,62.75,62.75,6677.0,58.8589,58.8589,58.7372,58.7372,6677.0
2023-07-18 11:45:00,62.76,62.78,62.61,62.61,11526.0,58.7466,58.7653,58.6061,58.6061,11526.0
2023-07-18 11:50:00,62.65,62.76,62.56,62.76,10876.0,58.6436,58.7466,58.5593,58.7466,10876.0
2023-07-18 11:55:00,62.76,62.76,62.65,62.67,9689.0,58.7466,58.7466,58.6436,58.6623,9689.0
2023-07-18 12:00:00,62.66,62.74,62.58,62.59,4652.0,58.6529,58.7278,58.5781,58.5874,4652.0
2023-07-18 12:05:00,62.59,62.6,62.49,62.5,7611.0,58.5874,58.5968,58.4938,58.5032,7611.0
2023-07-18 12:10:00,62.45,62.48,62.4,62.42,32067.0,58.4564,58.4845,58.4096,58.4283,32067.0
2023-07-18 12:15:00,62.42,62.42,62.23,62.27,31382.0,58.4283,58.4283,58.2504,58.2879,31382.0
2023-07-18 12:20:00,62.27,62.27,62.07,62.07,16741.0,58.2879,58.2879,58.1007,58.1007,16741.0
2023-07-18 12:25:00,62.06,62.09,62.0,62.01,7407.0,58.0913,58.1194,58.0352,58.0445,7407.0
2023-07-18 12:30:00,62.01,62.1,61.99,62.05,12114.0,58.0445,58.1288,58.0258,58.082,12114.0
2023-07-18 12:35:00,62.04,62.13,62.02,62.13,3323.0,58.0726,58.1568,58.0539,58.1568,3323.0
2023-07-18 12:40:00,62.12,62.17,62.09,62.1,6145.0,58.1475,58.1943,58.1194,58.1288,6145.0
2023-07-18 12:45:00,62.13,62.14,62.07,62.14,4143.0,58.1568,58.1662,58.1007,58.1662,4143.0
2023-07-18 12:50:00,62.17,62.27,62.16,62.27,4807.0,58.1943,58.2879,58.1849,58.2879,4807.0
2023-07-18 12:55:00,62.27,62.28,62.06,62.08,15850.0,58.2879,58.2973,58.0913,58.11,15850.0
2023-07-18 13:00:00,62.09,62.1,62.02,62.1,4528.0,58.1194,58.1288,58.0539,58.1288,4528.0
2023-07-18 13:05:00,62.1,62.13,62.04,62.08,4313.0,58.1288,58.1568,58.0726,58.11,4313.0
2023-07-18 13:10:00,62.1,62.12,62.07,62.08,4109.0,58.1288,58.1475,58.1007,58.11,4109.0
2023-07-18 13:15:00,62.1,62.12,62.07,62.08,3972.0,58.1288,58.1475,58.1007,58.11,3972.0
2023-07-18 13:20:00,62.07,62.11,62.06,62.06,5372.0,58.1007,58.1381,58.0913,58.0913,5372.0
2023-07-18 13:25:00,62.05,62.11,62.04,62.09,10458.0,58.082,58.1381,58.0726,58.1194,10458.0
2023-07-18 13:30:00,62.09,62.12,62.04,62.05,11180.0,58.1194,58.1475,58.0726,58.082,11180.0
2023-07-18 13:35:00,62.05,62.13,62.05,62.12,13921.0,58.082,58.1568,58.082,58.1475,13921.0
2023-07-18 13:40:00,62.13,62.2,62.12,62.15,15201.0,58.1568,58.2224,58.1475,58.1756,15201.0
2023-07-18 13:45:00,62.16,62.22,62.12,62.22,8761.0,58.1849,58.2411,58.1475,58.2411,8761.0
2023-07-18 13:50:00,62.22,62.33,62.2,62.33,13851.0,58.2411,58.3441,58.2224,58.3441,13851.0
2023-07-18 13:55:00,62.33,62.41,62.32,62.35,15417.0,58.3441,58.4189,58.3347,58.3628,15417.0
2023-07-18 14:00:00,62.35,62.43,62.34,62.36,11909.0,58.3628,58.4377,58.3534,58.3721,11909.0
2023-07-18 14:05:00,62.38,62.49,62.35,62.49,11465.0,58.3909,58.4938,58.3628,58.4938,11465.0
2023-07-18 14:10:00,62.49,62.51,62.37,62.4,26664.0,58.4938,58.5125,58.3815,58.4096,26664.0
2023-07-18 14:15:00,62.4,62.41,62.33,62.38,15440.0,58.4096,58.4189,58.3441,58.3909,15440.0
2023-07-18 14:20:00,62.38,62.43,62.34,62.43,12206.0,58.3909,58.4377,58.3534,58.4377,12206.0
2023-07-18 14:25:00,62.45,62.49,62.43,62.49,15239.0,58.4564,58.4938,58.4377,58.4938,15239.0
2023-07-18 14:30:00,62.49,62.56,62.48,62.49,12265.0,58.4938,58.5593,58.4845,58.4938,12265.0
2023-07-18 14:35:00,62.47,62.49,62.45,62.49,24459.0,58.4751,58.4938,58.4564,58.4938,24459.0
2023-07-18 14:40:00,62.49,62.49,62.39,62.41,16949.0,58.4938,58.4938,58.4002,58.4189,16949.0
2023-07-18 14:45:00,62.43,62.51,62.43,62.47,13156.0,58.4377,58.5125,58.4377,58.4751,13156.0
2023-07-18 14:50:00,62.48,62.49,62.43,62.43,13982.0,58.4845,58.4938,58.4377,58.4377,13982.0
2023-07-18 14:55:00,62.43,62.44,62.39,62.44,9878.0,58.4377,58.447,58.4002,58.447,9878.0
2023-07-18 15:00:00,62.41,62.45,62.34,62.41,12600.0,58.4189,58.4564,58.3534,58.4189,12600.0
2023-07-18 15:05:00,62.41,62.47,62.41,62.46,12490.0,58.4189,58.4751,58.4189,58.4657,12490.0
2023-07-18 15:10:00,62.46,62.48,62.41,62.48,12337.0,58.4657,58.4845,58.4189,58.4845,12337.0
2023-07-18 15:15:00,62.49,62.51,62.45,62.49,9983.0,58.4938,58.5125,58.4564,58.4938,9983.0
2023-07-18 15:20:00,62.5,62.53,62.47,62.52,15015.0,58.5032,58.5313,58.4751,58.5219,15015.0
2023-07-18 15:25:00,62.52,62.52,62.48,62.5,12652.0,58.5219,58.5219,58.4845,58.5032,12652.0
2023-07-18 15:30:00,62.49,62.56,62.45,62.54,14805.0,58.4938,58.5593,58.4564,58.5406,14805.0
2023-07-18 15:35:00,62.54,62.6,62.53,62.6,34379.0,58.5406,58.5968,58.5313,58.5968,34379.0
2023-07-18 15:40:00,62.61,62.64,62.57,62.6,15747.0,58.6061,58.6342,58.5687,58.5968,15747.0
2023-07-18 15:45:00,62.59,62.75,62.59,62.75,20012.0,58.5874,58.7372,58.5874,58.7372,20012.0
2023-07-18 15:50:00,62.76,62.77,62.64,62.7,49265.0,58.7466,58.7559,58.6342,58.6904,49265.0
2023-07-18 15:55:00,62.7,62.72,62.64,62.65,125627.0,58.6904,58.7091,58.6342,58.6436,125627.0
2023-07-19 09:30:00,62.92,63.11,62.88,63.07,32659.0,58.8963,59.0742,58.8589,59.0367,32659.0
2023-07-19 09:35:00,63.08,63.45,63.06,63.45,23465.0,59.0461,59.3924,59.0274,59.3924,23465.0
2023-07-19 09:40:00,63.45,63.45,63.22,63.27,12037.0,59.3924,59.3924,59.1771,59.2239,12037.0
2023-07-19 09:45:00,63.26,63.54,63.26,63.53,18481.0,59.2146,59.4767,59.2146,59.4673,18481.0
2023-07-19 09:50:00,63.55,63.55,63.33,63.47,8858.0,59.486,59.486,59.2801,59.4112,8858.0
2023-07-19 09:55:00,63.5,63.55,63.44,63.55,11012.0,59.4392,59.486,59.3831,59.486,11012.0
2023-07-19 10:00:00,63.54,63.69,63.52,63.58,15706.0,59.4767,59.6171,59.458,59.5141,15706.0
2023-07-19 10:05:00,63.59,63.64,63.51,63.51,12343.0,59.5235,59.5703,59.4486,59.4486,12343.0
2023-07-19 10:10:00,63.51,63.62,63.45,63.62,18736.0,59.4486,59.5516,59.3924,59.5516,18736.0
2023-07-19 10:15:00,63.62,63.62,63.53,63.56,13625.0,59.5516,59.5516,59.4673,59.4954,13625.0
2023-07-19 10:20:00,63.55,63.59,63.5,63.53,11917.0,59.486,59.5235,59.4392,59.4673,11917.0
2023-07-19 10:25:00,63.53,63.53,63.41,63.45,9682.0,59.4673,59.4673,59.355,59.3924,9682.0
2023-07-19 10:30:00,63.45,63.46,63.31,63.31,10125.0,59.3924,59.4018,59.2614,59.2614,10125.0
2023-07-19 10:35:00,63.31,63.33,63.17,63.18,11776.0,59.2614,59.2801,59.1303,59.1397,11776.0
2023-07-19 10:40:00,63.18,63.24,63.17,63.22,10982.0,59.1397,59.1959,59.1303,59.1771,10982.0
2023-07-19 10:45:00,63.2,63.31,63.2,63.26,13437.0,59.1584,59.2614,59.1584,59.2146,13437.0
2023-07-19 10:50:00,63.3,63.35,63.23,63.25,7274.0,59.252,59.2988,59.1865,59.2052,7274.0
2023-07-19 10:55:00,63.24,63.27,63.19,63.27,11119.0,59.1959,59.2239,59.1491,59.2239,11119.0
2023-07-19 11:00:00,63.27,63.36,63.26,63.27,22130.0,59.2239,59.3082,59.2146,59.2239,22130.0
2023-07-19 11:05:00,63.28,63.3,63.22,63.24,13816.0,59.2333,59.252,59.1771,59.1959,13816.0
2023-07-19 11:10:00,63.22,63.22,63.14,63.18,5465.0,59.1771,59.1771,59.1023,59.1397,5465.0
2023-07-19 11:15:00,63.14,63.17,63.04,63.04,7601.0,59.1023,59.1303,59.0086,59.0086,7601.0
2023-07-19 11:20:00,63.05,63.07,62.99,63.0,10554.0,59.018,59.0367,58.9618,58.9712,10554.0
2023-07-19 11:25:00,62.99,63.05,62.97,63.05,9505.0,58.9618,59.018,58.9431,59.018,9505.0
2023-07-19 11:30:00,63.05,63.08,63.04,63.06,7898.0,59.018,59.0461,59.0086,59.0274,7898.0
2023-07-19 11:35:00,63.05,63.08,62.98,63.07,11982.0,59.018,59.0461,58.9525,59.0367,11982.0
2023-07-19 11:40:00,63.08,63.11,63.06,63.1,5485.0,59.0461,59.0742,59.0274,59.0648,5485.0
2023-07-19 11:45:00,63.09,63.1,63.06,63.08,6332.0,59.0555,59.0648,59.0274,59.0461,6332.0
2023-07-19 11:50:00,63.06,63.16,63.03,63.16,8165.0,59.0274,59.121,58.9993,59.121,8165.0
2023-07-19 11:55:00,63.16,63.22,63.16,63.17,5978.0,59.121,59.1771,59.121,59.1303,5978.0
2023-07-19 12:00:00,63.17,63.2,63.12,63.13,9177.0,59.1303,59.1584,59.0835,59.0929,9177.0
2023-07-19 12:05:00,63.12,63.13,63.01,63.1,7028.0,59.0835,59.0929,58.9806,59.0648,7028.0
2023-07-19 12:10:00,63.1,63.13,63.09,63.13,7018.0,59.0648,59.0929,59.0555,59.0929,7018.0
2023-07-19 12:15:00,63.13,63.18,63.13,63.15,6069.0,59.0929,59.1397,59.0929,59.1116,6069.0
2023-07-19 12:20:00,63.14,63.22,63.09,63.21,10982.0,59.1023,59.1771,59.0555,59.1678,10982.0
2023-07-19 12:25:00,63.23,63.26,63.18,63.25,20055.0,59.1865,59.2146,59.1397,59.2052,20055.0
2023-07-19 12:30:00,63.25,63.25,63.16,63.17,8300.0,59.2052,59.2052,59.121,59.1303,8300.0
2023-07-19 12:35:00,63.16,63.24,63.15,63.21,11793.0,59.121,59.1959,59.1116,59.1678,11793.0
2023-07-19 12:40:00,63.21,63.29,63.21,63.27,10210.0,59.1678,59.2427,59.1678,59.2239,10210.0
2023-07-19 12:45:00,63.27,63.33,63.23,63.3,8194.0,59.2239,59.2801,59.1865,59.252,8194.0
2023-07-19 12:50:00,63.3,63.3,63.25,63.27,6362.0,59.252,59.252,59.2052,59.2239,6362.0
2023-07-19 12:55:00,63.28,63.35,63.25,63.29,33271.0,59.2333,59.2988,59.2052,59.2427,33271.0
2023-07-19 13:00:00,63.3,63.39,63.28,63.39,9225.0,59.252,59.3363,59.2333,59.3363,9225.0
2023-07-19 13:05:00,63.4,63.4,63.34,63.38,8977.0,59.3456,59.3456,59.2895,59.3269,8977.0
2023-07-19 13:10:00,63.37,63.4,63.37,63.4,7833.0,59.3175,59.3456,59.3175,59.3456,7833.0
2023-07-19 13:15:00,63.4,63.51,63.38,63.51,14151.0,59.3456,59.4486,59.3269,59.4486,14151.0
2023-07-19 13:20:00,63.52,63.53,63.41,63.41,14516.0,59.458,59.4673,59.355,59.355,14516.0
2023-07-19 13:25:00,63.4,63.44,63.39,63.44,5402.0,59.3456,59.3831,59.3363,59.3831,5402.0
2023-07-19 13:30:00,63.44,63.46,63.43,63.46,9518.0,59.3831,59.4018,59.3737,59.4018,9518.0
2023-07-19 13:35:00,63.46,63.51,63.44,63.51,7724.0,59.4018,59.4486,59.3831,59.4486,7724.0
2023-07-19 13:40:00,63.5,63.51,63.47,63.49,10734.0,59.4392,59.4486,59.4112,59.4299,10734.0
2023-07-19 13:45:00,63.5,63.5,63.39,63.41,11733.0,59.4392,59.4392,59.3363,59.355,11733.0
2023-07-19 13:50:00,63.41,63.44,63.4,63.42,6937.0,59.355,59.3831,59.3456,59.3643,6937.0
2023-07-19 13:55:00,63.42,63.43,63.39,63.43,8522.0,59.3643,59.3737,59.3363,59.3737,8522.0
2023-07-19 14:00:00,63.43,63.46,63.43,63.44,4958.0,59.3737,59.4018,59.3737,59.3831,4958.0
2023-07-19 14:05:00,63.44,63.54,63.43,63.53,10902.0,59.3831,59.4767,59.3737,59.4673,10902.0
2023-07-19 14:10:00,63.52,63.55,63.48,63.49,9927.0,59.458,59.486,59.4205,59.4299,9927.0
2023-07-19 14:15:00,63.48,63.49,63.45,63.48,11874.0,59.4205,59.4299,59.3924,59.4205,11874.0
2023-07-19 14:20:00,63.48,63.49,63.44,63.47,11043.0,59.4205,59.4299,59.3831,59.4112,11043.0
2023-07-19 14:25:00,63.47,63.47,63.45,63.45,3671.0,59.4112,59.4112,59.3924,59.3924,3671.0
2023-07-19 14:30:00,63.46,63.47,63.45,63.46,9540.0,59.4018,59.4112,59.3924,59.4018,9540.0
2023-07-19 14:35:00,63.46,63.47,63.44,63.47,10273.0,59.4018,59.4112,59.3831,59.4112,10273.0
2023-07-19 14:40:00,63.48,63.58,63.47,63.54,13096.0,59.4205,59.5141,59.4112,59.4767,13096.0
2023-07-19 14:45:00,63.54,63.58,63.5,63.57,10154.0,59.4767,59.5141,59.4392,59.5048,10154.0
2023-07-19 14:50:00,63.57,63.62,63.56,63.62,11956.0,59.5048,59.5516,59.4954,59.5516,11956.0
2023-07-19 14:55:00,63.61,63.62,63.56,63.57,12273.0,59.5422,59.5516,59.4954,59.5048,12273.0
2023-07-19 15:00:00,63.57,63.57,63.51,63.52,10022.0,59.5048,59.5048,59.4486,59.458,10022.0
2023-07-19 15:05:00,63.51,63.51,63.44,63.45,13456.0,59.4486,59.4486,59.3831,59.3924,13456.0
2023-07-19 15:10:00,63.46,63.48,63.42,63.47,8846.0,59.4018,59.4205,59.3643,59.4112,8846.0
2023-07-19 15:15:00,63.48,63.48,63.43,63.43,11000.0,59.4205,59.4205,59.3737,59.3737,11000.0
2023-07-19 15:20:00,63.43,63.48,63.41,63.42,15383.0,59.3737,59.4205,59.355,59.3643,15383.0
2023-07-19 15:25:00,63.41,63.47,63.41,63.46,11861.0,59.355,59.4112,59.355,59.4018,11861.0
2023-07-19 15:30:00,63.45,63.48,63.43,63.48,26996.0,59.3924,59.4205,59.3737,59.4205,26996.0
2023-07-19 15:35:00,63.48,63.49,63.44,63.49,21679.0,59.4205,59.4299,59.3831,59.4299,21679.0
2023-07-19 15:40:00,63.5,63.53,63.4,63.42,34324.0,59.4392,59.4673,59.3456,59.3643,34324.0
2023-07-19 15:45:00,63.42,63.42,63.3,63.34,42082.0,59.3643,59.3643,59.252,59.2895,42082.0
2023-07-19 15:50:00,63.34,63.42,63.32,63.38,83965.0,59.2895,59.3643,59.2707,59.3269,83965.0
2023-07-19 15:55:00,63.39,63.43,63.31,63.4,229196.0,59.3363,59.3737,59.2614,59.3456,229196.0
2023-07-20 09:30:00,63.68,63.71,63.51,63.58,43706.0,59.6077,59.6358,59.4486,59.5141,43706.0
2023-07-20 09:35:00,63.58,63.64,63.36,63.37,9200.0,59.5141,59.5703,59.3082,59.3175,9200.0
2023-07-20 09:40:00,63.35,63.48,63.25,63.31,17007.0,59.2988,59.4205,59.2052,59.2614,17007.0
2023-07-20 09:45:00,63.36,63.48,63.32,63.45,8622.0,59.3082,59.4205,59.2707,59.3924,8622.0
2023-07-20 09:50:00,63.55,63.57,63.45,63.57,5212.0,59.486,59.5048,59.3924,59.5048,5212.0
2023-07-20 09:55:00,63.53,63.56,63.47,63.48,6237.0,59.4673,59.4954,59.4112,59.4205,6237.0
2023-07-20 10:00:00,63.47,63.61,63.47,63.6,6896.0,59.4112,59.5422,59.4112,59.5328,6896.0
2023-07-20 10:05:00,63.61,63.64,63.55,63.57,8354.0,59.5422,59.5703,59.486,59.5048,8354.0
2023-07-20 10:10:00,63.57,63.57,63.49,63.49,12987.0,59.5048,59.5048,59.4299,59.4299,12987.0
2023-07-20 10:15:00,63.51,63.63,63.51,63.63,4610.0,59.4486,59.5609,59.4486,59.5609,4610.0
2023-07-20 10:20:00,63.62,63.66,63.57,63.63,9501.0,59.5516,59.589,59.5048,59.5609,9501.0
2023-07-20 10:25:00,63.63,63.65,63.56,63.61,8025.0,59.5609,59.5796,59.4954,59.5422,8025.0
2023-07-20 10:30:00,63.61,63.77,63.6,63.75,8798.0,59.5422,59.692,59.5328,59.6732,8798.0
2023-07-20 10:35:00,63.76,63.79,63.7,63.72,7964.0,59.6826,59.7107,59.6264,59.6452,7964.0
2023-07-20 10:40:00,63.71,63.71,63.64,63.7,5771.0,59.6358,59.6358,59.5703,59.6264,5771.0
2023-07-20 10:45:00,63.7,63.81,63.69,63.7,7742.0,59.6264,59.7294,59.6171,59.6264,7742.0
2023-07-20 10:50:00,63.73,63.79,63.7,63.71,8390.0,59.6545,59.7107,59.6264,59.6358,8390.0
2023-07-20 10:55:00,63.72,63.75,63.67,63.69,5011.0,59.6452,59.6732,59.5984,59.6171,5011.0
2023-07-20 11:00:00,63.7,63.77,63.62,63.62,11105.0,59.6264,59.692,59.5516,59.5516,11105.0
2023-07-20 11:05:00,63.62,63.64,63.57,63.63,5218.0,59.5516,59.5703,59.5048,59.5609,5218.0
2023-07-20 11:10:00,63.65,63.65,63.56,63.57,6881.0,59.5796,59.5796,59.4954,59.5048,6881.0
2023-07-20 11:15:00,63.58,63.72,63.58,63.65,14774.0,59.5141,59.6452,59.5141,59.5796,14774.0
2023-07-20 11:20:00,63.67,63.68,63.62,63.64,6792.0,59.5984,59.6077,59.5516,59.5703,6792.0
2023-07-20 11:25:00,63.64,63.71,63.63,63.68,4988.0,59.5703,59.6358,59.5609,59.6077,4988.0
2023-07-20 11:30:00,63.67,63.67,63.59,63.65,5253.0,59.5984,59.5984,59.5235,59.5796,5253.0
2023-07-20 11:35:00,63.67,63.69,63.61,63.61,6117.0,59.5984,59.6171,59.5422,59.5422,6117.0
2023-07-20 11:40:00,63.62,63.68,63.61,63.61,7676.0,59.5516,59.6077,59.5422,59.5422,7676.0
2023-07-20 11:45:00,63.62,63.76,63.61,63.74,7559.0,59.5516,59.6826,59.5422,59.6639,7559.0
2023-07-20 11:50:00,63.75,63.79,63.72,63.79,8619.0,59.6732,59.7107,59.6452,59.7107,8619.0
2023-07-20 11:55:00,63.79,63.84,63.79,63.83,6175.0,59.7107,59.7575,59.7107,59.7481,6175.0
2023-07-20 12:00:00,63.82,63.9,63.81,63.87,7392.0,59.7388,59.8137,59.7294,59.7856,7392.0
2023-07-20 12:05:00,63.86,63.9,63.83,63.9,4116.0,59.7762,59.8137,59.7481,59.8137,4116.0
2023-07-20 12:10:00,63.91,63.92,63.87,63.89,5189.0,59.823,59.8324,59.7856,59.8043,5189.0
2023-07-20 12:15:00,63.89,63.96,63.87,63.96,9094.0,59.8043,59.8698,59.7856,59.8698,9094.0
2023-07-20 12:20:00,63.95,63.97,63.93,63.95,2844.0,59.8605,59.8792,59.8417,59.8605,2844.0
2023-07-20 12:25:00,63.94,64.03,63.94,64.03,6108.0,59.8511,59.9353,59.8511,59.9353,6108.0
2023-07-20 12:30:00,64.02,64.03,63.99,64.01,8401.0,59.926,59.9353,59.8979,59.9166,8401.0
2023-07-20 12:35:00,64.02,64.02,63.94,63.95,12117.0,59.926,59.926,59.8511,59.8605,12117.0
2023-07-20 12:40:00,63.93,63.97,63.93,63.96,2566.0,59.8417,59.8792,59.8417,59.8698,2566.0
2023-07-20 12:45:00,63.96,64.02,63.96,64.0,2300.0,59.8698,59.926,59.8698,59.9073,2300.0
2023-07-20 12:50:00,64.02,64.02,63.96,63.97,2812.0,59.926,59.926,59.8698,59.8792,2812.0
2023-07-20 12:55:00,64.0,64.04,63.98,64.03,4229.0,59.9073,59.9447,59.8885,59.9353,4229.0
2023-07-20 13:00:00,64.04,64.07,64.01,64.05,4314.0,59.9447,59.9728,59.9166,59.9541,4314.0
2023-07-20 13:05:00,64.05,64.06,64.02,64.06,2889.0,59.9541,59.9634,59.926,59.9634,2889.0
2023-07-20 13:10:00,64.09,64.11,64.09,64.1,5451.0,59.9915,60.0102,59.9915,60.0009,5451.0
2023-07-20 13:15:00,64.11,64.15,64.1,64.1,5011.0,60.0102,60.0477,60.0009,60.0009,5011.0
2023-07-20 13:20:00,64.09,64.15,64.09,64.14,3285.0,59.9915,60.0477,59.9915,60.0383,3285.0
2023-07-20 13:25:00,64.14,64.19,64.14,64.17,5944.0,60.0383,60.0851,60.0383,60.0664,5944.0
2023-07-20 13:30:00,64.16,64.16,64.09,64.1,9428.0,60.057,60.057,59.9915,60.0009,9428.0
2023-07-20 13:35:00,64.1,64.11,63.99,64.04,9584.0,60.0009,60.0102,59.8979,59.9447,9584.0
2023-07-20 13:40:00,64.03,64.09,64.03,64.07,5962.0,59.9353,59.9915,59.9353,59.9728,5962.0
2023-07-20 13:45:00,64.08,64.09,64.04,64.04,4050.0,59.9821,59.9915,59.9447,59.9447,4050.0
2023-07-20 13:50:00,64.05,64.1,64.05,64.1,4360.0,59.9541,60.0009,59.9541,60.0009,4360.0
2023-07-20 13:55:00,64.1,64.18,64.1,64.14,8182.0,60.0009,60.0757,60.0009,60.0383,8182.0
2023-07-20 14:00:00,64.14,64.21,64.14,64.21,4215.0,60.0383,60.1038,60.0383,60.1038,4215.0
2023-07-20 14:05:00,64.2,64.23,64.2,64.21,4647.0,60.0945,60.1225,60.0945,60.1038,4647.0
2023-07-20 14:10:00,64.23,64.25,64.19,64.21,17729.0,60.1225,60.1413,60.0851,60.1038,17729.0
2023-07-20 14:15:00,64.2,64.25,64.2,64.23,6608.0,60.0945,60.1413,60.0945,60.1225,6608.0
2023-07-20 14:20:00,64.23,64.27,64.23,64.25,11511.0,60.1225,60.16,60.1225,60.1413,11511.0
2023-07-20 14:25:00,64.25,64.26,64.19,64.22,7186.0,60.1413,60.1506,60.0851,60.1132,7186.0
2023-07-20 14:30:00,64.22,64.27,64.22,64.25,6465.0,60.1132,60.16,60.1132,60.1413,6465.0
2023-07-20 14:35:00,64.25,64.31,64.21,64.31,11774.0,60.1413,60.1974,60.1038,60.1974,11774.0
2023-07-20 14:40:00,64.3,64.35,64.25,64.34,5923.0,60.1881,60.2349,60.1413,60.2255,5923.0
2023-07-20 14:45:00,64.35,64.36,64.29,64.36,10609.0,60.2349,60.2442,60.1787,60.2442,10609.0
2023-07-20 14:50:00,64.36,64.4,64.35,64.4,5188.0,60.2442,60.2817,60.2349,60.2817,5188.0
2023-07-20 14:55:00,64.4,64.4,64.32,64.36,8651.0,60.2817,60.2817,60.2068,60.2442,8651.0
2023-07-20 15:00:00,64.39,64.49,64.39,64.46,7787.0,60.2723,60.3659,60.2723,60.3378,7787.0
2023-07-20 15:05:00,64.46,64.59,64.46,64.57,7965.0,60.3378,60.4595,60.3378,60.4408,7965.0
2023-07-20 15:10:00,64.56,64.6,64.54,64.57,7879.0,60.4314,60.4689,60.4127,60.4408,7879.0
2023-07-20 15:15:00,64.56,64.56,64.49,64.53,7612.0,60.4314,60.4314,60.3659,60.4034,7612.0
2023-07-20 15:20:00,64.53,64.55,64.5,64.5,11936.0,60.4034,60.4221,60.3753,60.3753,11936.0
2023-07-20 15:25:00,64.5,64.52,64.45,64.48,24933.0,60.3753,60.394,60.3285,60.3566,24933.0
2023-07-20 15:30:00,64.49,64.53,64.37,64.37,22239.0,60.3659,60.4034,60.2536,60.2536,22239.0
2023-07-20 15:35:00,64.37,64.38,64.28,64.32,13818.0,60.2536,60.263,60.1694,60.2068,13818.0
2023-07-20 15:40:00,64.32,64.46,64.32,64.42,13021.0,60.2068,60.3378,60.2068,60.3004,13021.0
2023-07-20 15:45:00,64.42,64.46,64.39,64.41,24796.0,60.3004,60.3378,60.2723,60.291,24796.0
2023-07-20 15:50:00,64.41,64.48,64.4,64.48,41278.0,60.291,60.3566,60.2817,60.3566,41278.0
2023-07-20 15:55:00,64.48,64.51,64.42,64.45,128520.0,60.3566,60.3846,60.3004,60.3285,128520.0
2023-07-21 09:30:00,64.64,64.75,64.52,64.57,59926.0,60.5063,60.6093,60.394,60.4408,59926.0
2023-07-21 09:35:00,64.52,64.71,64.48,64.68,10009.0,60.394,60.5719,60.3566,60.5438,10009.0
2023-07-21 09:40:00,64.69,64.72,64.57,64.57,15214.0,60.5531,60.5812,60.4408,60.4408,15214.0
2023-07-21 09:45:00,64.56,64.75,64.46,64.73,7612.0,60.4314,60.6093,60.3378,60.5906,7612.0
2023-07-21 09:50:00,64.73,64.74,64.64,64.68,8945.0,60.5906,60.5999,60.5063,60.5438,8945.0
2023-07-21 09:55:00,64.72,64.8,64.69,64.77,7099.0,60.5812,60.6561,60.5531,60.628,7099.0
2023-07-21 10:00:00,64.78,64.89,64.73,64.87,8460.0,60.6374,60.7403,60.5906,60.7216,8460.0
2023-07-21 10:05:00,64.87,65.0,64.87,64.96,16613.0,60.7216,60.8433,60.7216,60.8059,16613.0
2023-07-21 10:10:00,64.98,65.04,64.95,65.03,7033.0,60.8246,60.8808,60.7965,60.8714,7033.0
2023-07-21 10:15:00,65.04,65.05,64.99,65.04,6279.0,60.8808,60.8901,60.8339,60.8808,6279.0
2023-07-21 10:20:00,65.03,65.13,65.02,65.09,11021.0,60.8714,60.965,60.862,60.9276,11021.0
2023-07-21 10:25:00,65.09,65.16,65.05,65.16,18296.0,60.9276,60.9931,60.8901,60.9931,18296.0
2023-07-21 10:30:00,65.15,65.15,65.03,65.05,19303.0,60.9837,60.9837,60.8714,60.8901,19303.0
2023-07-21 10:35:00,65.05,65.05,64.98,65.04,8108.0,60.8901,60.8901,60.8246,60.8808,8108.0
2023-07-21 10:40:00,65.04,65.1,65.03,65.1,8216.0,60.8808,60.9369,60.8714,60.9369,8216.0
2023-07-21 10:45:00,65.08,65.09,65.03,65.05,5812.0,60.9182,60.9276,60.8714,60.8901,5812.0
2023-07-21 10:50:00,65.07,65.22,65.07,65.2,4561.0,60.9088,61.0492,60.9088,61.0305,4561.0
2023-07-21 10:55:00,65.2,65.26,65.19,65.2,3627.0,61.0305,61.0867,61.0212,61.0305,3627.0
2023-07-21 11:00:00,65.21,65.25,65.18,65.21,6715.0,61.0399,61.0773,61.0118,61.0399,6715.0
2023-07-21 11:05:00,65.2,65.2,65.13,65.14,10000.0,61.0305,61.0305,60.965,60.9744,10000.0
2023-07-21 11:10:00,65.15,65.16,65.1,65.13,8245.0,60.9837,60.9931,60.9369,60.965,8245.0
2023-07-21 11:15:00,65.13,65.26,65.11,65.26,7288.0,60.965,61.0867,60.9463,61.0867,7288.0
2023-07-21 11:20:00,65.25,65.25,65.13,65.13,6783.0,61.0773,61.0773,60.965,60.965,6783.0
2023-07-21 11:25:00,65.12,65.15,65.09,65.15,5939.0,60.9556,60.9837,60.9276,60.9837,5939.0
2023-07-21 11:30:00,65.16,65.24,65.15,65.21,7639.0,60.9931,61.068,60.9837,61.0399,7639.0
2023-07-21 11:35:00,65.2,65.25,65.19,65.23,6515.0,61.0305,61.0773,61.0212,61.0586,6515.0
2023-07-21 11:40:00,65.23,65.28,65.22,65.25,7058.0,61.0586,61.1054,61.0492,61.0773,7058.0
2023-07-21 11:45:00,65.25,65.33,65.25,65.31,10207.0,61.0773,61.1522,61.0773,61.1335,10207.0
2023-07-21 11:50:00,65.32,65.38,65.3,65.36,5433.0,61.1428,61.199,61.1241,61.1803,5433.0
2023-07-21 11:55:00,65.36,65.36,65.25,65.26,19979.0,61.1803,61.1803,61.0773,61.0867,19979.0
2023-07-21 12:00:00,65.24,65.28,65.16,65.26,5490.0,61.068,61.1054,60.9931,61.0867,5490.0
2023-07-21 12:05:00,65.26,65.29,65.23,65.25,5307.0,61.0867,61.1148,61.0586,61.0773,5307.0
2023-07-21 12:10:00,65.25,65.3,65.24,65.24,8612.0,61.0773,61.1241,61.068,61.068,8612.0
2023-07-21 12:15:00,65.25,65.32,65.25,65.29,4505.0,61.0773,61.1428,61.0773,61.1148,4505.0
2023-07-21 12:20:00,65.28,65.34,65.28,65.32,2701.0,61.1054,61.1616,61.1054,61.1428,2701.0
2023-07-21 12:25:00,65.34,65.37,65.32,65.36,13171.0,61.1616,61.1896,61.1428,61.1803,13171.0
2023-07-21 12:30:00,65.37,65.41,65.35,65.4,17787.0,61.1896,61.2271,61.1709,61.2177,17787.0
2023-07-21 12:35:00,65.41,65.45,65.37,65.45,8446.0,61.2271,61.2645,61.1896,61.2645,8446.0
2023-07-21 12:40:00,65.46,65.46,65.35,65.36,9795.0,61.2739,61.2739,61.1709,61.1803,9795.0
2023-07-21 12:45:00,65.33,65.38,65.31,65.34,5040.0,61.1522,61.199,61.1335,61.1616,5040.0
2023-07-21 12:50:00,65.34,65.35,65.27,65.3,5694.0,61.1616,61.1709,61.096,61.1241,5694.0
2023-07-21 12:55:00,65.29,65.35,65.29,65.32,3720.0,61.1148,61.1709,61.1148,61.1428,3720.0
2023-07-21 13:00:00,65.33,65.33,65.2,65.25,5088.0,61.1522,61.1522,61.0305,61.0773,5088.0
2023-07-21 13:05:00,65.25,65.31,65.24,65.27,4012.0,61.0773,61.1335,61.068,61.096,4012.0
2023-07-21 13:10:00,65.27,65.3,65.27,65.28,4846.0,61.096,61.1241,61.096,61.1054,4846.0
2023-07-21 13:15:00,65.29,65.32,65.28,65.32,4879.0,61.1148,61.1428,61.1054,61.1428,4879.0
2023-07-21 13:20:00,65.33,65.33,65.28,65.28,5507.0,61.1522,61.1522,61.1054,61.1054,5507.0
2023-07-21 13:25:00,65.28,65.3,65.26,65.26,6531.0,61.1054,61.1241,61.0867,61.0867,6531.0
2023-07-21 13:30:00,65.26,65.28,65.18,65.23,8641.0,61.0867,61.1054,61.0118,61.0586,8641.0
2023-07-21 13:35:00,65.25,65.26,65.18,65.18,5317.0,61.0773,61.0867,61.0118,61.0118,5317.0
2023-07-21 13:40:00,65.19,65.24,65.19,65.21,6791.0,61.0212,61.068,61.0212,61.0399,6791.0
2023-07-21 13:45:00,65.22,65.23,65.19,65.19,5225.0,61.0492,61.0586,61.0212,61.0212,5225.0
2023-07-21 13:50:00,65.19,65.22,65.16,65.17,5780.0,61.0212,61.0492,60.9931,61.0024,5780.0
2023-07-21 13:55:00,65.16,65.17,65.06,65.1,7805.0,60.9931,61.0024,60.8995,60.9369,7805.0
2023-07-21 14:00:00,65.11,65.12,65.0,65.03,17637.0,60.9463,60.9556,60.8433,60.8714,17637.0
2023-07-21 14:05:00,65.02,65.04,64.94,64.96,11456.0,60.862,60.8808,60.7871,60.8059,11456.0
2023-07-21 14:10:00,64.95,65.04,64.94,65.04,13701.0,60.7965,60.8808,60.7871,60.8808,13701.0
2023-07-21 14:15:00,65.04,65.06,65.02,65.03,16601.0,60.8808,60.8995,60.862,60.8714,16601.0
2023-07-21 14:20:00,65.03,65.06,65.0,65.06,14485.0,60.8714,60.8995,60.8433,60.8995,14485.0
2023-07-21 14:25:00,65.05,65.14,65.04,65.12,6242.0,60.8901,60.9744,60.8808,60.9556,6242.0
2023-07-21 14:30:00,65.12,65.14,65.07,65.09,9606.0,60.9556,60.9744,60.9088,60.9276,9606.0
2023-07-21 14:35:00,65.11,65.11,65.07,65.09,5733.0,60.9463,60.9463,60.9088,60.9276,5733.0
2023-07-21 14:40:00,65.09,65.09,65.03,65.03,14174.0,60.9276,60.9276,60.8714,60.8714,14174.0
2023-07-21 14:45:00,65.04,65.05,64.98,65.01,10902.0,60.8808,60.8901,60.8246,60.8527,10902.0
2023-07-21 14:50:00,65.0,65.11,65.0,65.08,59237.0,60.8433,60.9463,60.8433,60.9182,59237.0
2023-07-21 14:55:00,65.09,65.1,65.05,65.07,8889.0,60.9276,60.9369,60.8901,60.9088,8889.0
2023-07-21 15:00:00,65.08,65.11,65.04,65.09,22118.0,60.9182,60.9463,60.8808,60.9276,22118.0
2023-07-21 15:05:00,65.1,65.12,65.08,65.1,15761.0,60.9369,60.9556,60.9182,60.9369,15761.0
2023-07-21 15:10:00,65.1,65.24,65.1,65.23,23145.0,60.9369,61.068,60.9369,61.0586,23145.0
2023-07-21 15:15:00,65.23,65.24,65.18,65.22,25792.0,61.0586,61.068,61.0118,61.0492,25792.0
2023-07-21 15:20:00,65.21,65.21,65.09,65.12,19650.0,61.0399,61.0399,60.9276,60.9556,19650.0
2023-07-21 15:25:00,65.13,65.19,65.13,65.19,14218.0,60.965,61.0212,60.965,61.0212,14218.0
2023-07-21 15:30:00,65.19,65.27,65.18,65.23,16843.0,61.0212,61.096,61.0118,61.0586,16843.0
2023-07-21 15:35:00,65.22,65.24,65.17,65.19,16695.0,61.0492,61.068,61.0024,61.0212,16695.0
2023-07-21 15:40:00,65.19,65.2,65.14,65.17,25653.0,61.0212,61.0305,60.9744,61.0024,25653.0
2023-07-21 15:45:00,65.16,65.17,65.08,65.16,32981.0,60.9931,61.0024,60.9182,60.9931,32981.0
2023-07-21 15:50:00,65.16,65.3,65.11,65.29,60475.0,60.9931,61.1241,60.9463,61.1148,60475.0
2023-07-21 15:55:00,65.28,65.28,65.1,65.12,167870.0,61.1054,61.1054,60.9369,60.9556,167870.0
2023-07-24 09:30:00,65.19,65.19,64.94,65.12,30340.0,61.0212,61.0212,60.7871,60.9556,30340.0
2023-07-24 09:35:00,65.13,65.13,64.94,65.04,24370.0,60.965,60.965,60.7871,60.8808,24370.0
2023-07-24 09:40:00,65.04,65.12,64.89,65.03,23639.0,60.8808,60.9556,60.7403,60.8714,23639.0
2023-07-24 09:45:00,65.05,65.21,65.02,65.07,15545.0,60.8901,61.0399,60.862,60.9088,15545.0
2023-07-24 09:50:00,65.1,65.14,64.93,65.03,16601.0,60.9369,60.9744,60.7778,60.8714,16601.0
2023-07-24 09:55:00,65.02,65.02,64.91,64.91,7224.0,60.862,60.862,60.7591,60.7591,7224.0
2023-07-24 10:00:00,64.93,64.99,64.87,64.89,13734.0,60.7778,60.8339,60.7216,60.7403,13734.0
2023-07-24 10:05:00,64.91,64.91,64.7,64.78,10411.0,60.7591,60.7591,60.5625,60.6374,10411.0
2023-07-24 10:10:00,64.77,64.87,64.76,64.77,9172.0,60.628,60.7216,60.6187,60.628,9172.0
2023-07-24 10:15:00,64.72,64.76,64.65,64.65,10987.0,60.5812,60.6187,60.5157,60.5157,10987.0
2023-07-24 10:20:00,64.65,64.67,64.51,64.55,12045.0,60.5157,60.5344,60.3846,60.4221,12045.0
2023-07-24 10:25:00,64.56,64.6,64.51,64.57,8411.0,60.4314,60.4689,60.3846,60.4408,8411.0
2023-07-24 10:30:00,64.57,64.74,64.57,64.73,5532.0,60.4408,60.5999,60.4408,60.5906,5532.0
2023-07-24 10:35:00,64.74,64.8,64.73,64.79,3507.0,60.5999,60.6561,60.5906,60.6467,3507.0
2023-07-24 10:40:00,64.79,64.79,64.7,64.73,10706.0,60.6467,60.6467,60.5625,60.5906,10706.0
2023-07-24 10:45:00,64.74,64.75,64.69,64.75,18654.0,60.5999,60.6093,60.5531,60.6093,18654.0
2023-07-24 10:50:00,64.72,64.72,64.66,64.67,10310.0,60.5812,60.5812,60.5251,60.5344,10310.0
2023-07-24 10:55:00,64.66,64.69,64.61,64.66,6668.0,60.5251,60.5531,60.4782,60.5251,6668.0
2023-07-24 11:00:00,64.65,64.67,64.61,64.62,6760.0,60.5157,60.5344,60.4782,60.4876,6760.0
2023-07-24 11:05:00,64.62,64.66,64.61,64.62,6867.0,60.4876,60.5251,60.4782,60.4876,6867.0
2023-07-24 11:10:00,64.63,64.65,64.58,64.62,14418.0,60.497,60.5157,60.4502,60.4876,14418.0
2023-07-24 11:15:00,64.61,64.62,64.55,64.57,12280.0,60.4782,60.4876,60.4221,60.4408,12280.0
2023-07-24 11:20:00,64.56,64.74,64.56,64.73,6361.0,60.4314,60.5999,60.4314,60.5906,6361.0
2023-07-24 11:25:00,64.74,64.75,64.7,64.74,31826.0,60.5999,60.6093,60.5625,60.5999,31826.0
2023-07-24 11:30:00,64.79,64.87,64.78,64.85,4308.0,60.6467,60.7216,60.6374,60.7029,4308.0
2023-07-24 11:35:00,64.86,64.96,64.85,64.94,3739.0,60.7123,60.8059,60.7029,60.7871,3739.0
2023-07-24 11:40:00,64.95,65.0,64.85,64.87,4475.0,60.7965,60.8433,60.7029,60.7216,4475.0
2023-07-24 11:45:00,64.87,64.91,64.85,64.91,6783.0,60.7216,60.7591,60.7029,60.7591,6783.0
2023-07-24 11:50:00,64.91,64.93,64.86,64.93,7546.0,60.7591,60.7778,60.7123,60.7778,7546.0
2023-07-24 11:55:00,64.93,64.95,64.86,64.87,6240.0,60.7778,60.7965,60.7123,60.7216,6240.0
2023-07-24 12:00:00,64.88,64.93,64.88,64.92,5795.0,60.731,60.7778,60.731,60.7684,5795.0
2023-07-24 12:05:00,64.94,64.94,64.88,64.88,6768.0,60.7871,60.7871,60.731,60.731,6768.0
2023-07-24 12:10:00,64.86,64.89,64.83,64.85,6213.0,60.7123,60.7403,60.6842,60.7029,6213.0
2023-07-24 12:15:00,64.86,64.91,64.83,64.9,4176.0,60.7123,60.7591,60.6842,60.7497,4176.0
2023-07-24 12:20:00,64.9,64.9,64.87,64.9,6968.0,60.7497,60.7497,60.7216,60.7497,6968.0
2023-07-24 12:25:00,64.9,64.99,64.88,64.93,10054.0,60.7497,60.8339,60.731,60.7778,10054.0
2023-07-24 12:30:00,64.9,64.91,64.86,64.88,6856.0,60.7497,60.7591,60.7123,60.731,6856.0
2023-07-24 12:35:00,64.87,64.91,64.86,64.88,5846.0,60.7216,60.7591,60.7123,60.731,5846.0
2023-07-24 12:40:00,64.88,64.9,64.84,64.88,5487.0,60.731,60.7497,60.6935,60.731,5487.0
2023-07-24 12:45:00,64.84,64.85,64.81,64.83,3682.0,60.6935,60.7029,60.6655,60.6842,3682.0
2023-07-24 12:50:00,64.82,64.89,64.82,64.87,6866.0,60.6748,60.7403,60.6748,60.7216,6866.0
2023-07-24 12:55:00,64.87,64.87,64.82,64.83,5976.0,60.7216,60.7216,60.6748,60.6842,5976.0
2023-07-24 13:00:00,64.84,64.9,64.84,64.89,8397.0,60.6935,60.7497,60.6935,60.7403,8397.0
2023-07-24 13:05:00,64.89,64.89,64.81,64.86,7571.0,60.7403,60.7403,60.6655,60.7123,7571.0
2023-07-24 13:10:00,64.86,64.89,64.84,64.88,6157.0,60.7123,60.7403,60.6935,60.731,6157.0
2023-07-24 13:15:00,64.87,64.87,64.84,64.84,6014.0,60.7216,60.7216,60.6935,60.6935,6014.0
2023-07-24 13:20:00,64.86,64.88,64.82,64.88,7829.0,60.7123,60.731,60.6748,60.731,7829.0
2023-07-24 13:25:00,64.89,64.93,64.87,64.92,6761.0,60.7403,60.7778,60.7216,60.7684,6761.0
2023-07-24 13:30:00,64.93,64.94,64.88,64.89,6564.0,60.7778,60.7871,60.731,60.7403,6564.0
2023-07-24 13:35:00,64.88,64.89,64.78,64.81,7928.0,60.731,60.7403,60.6374,60.6655,7928.0
2023-07-24 13:40:00,64.8,64.85,64.8,64.83,6894.0,60.6561,60.7029,60.6561,60.6842,6894.0
2023-07-24 13:45:00,64.83,64.85,64.8,64.8,6779.0,60.6842,60.7029,60.6561,60.6561,6779.0
2023-07-24 13:50:00,64.81,64.86,64.81,64.84,6380.0,60.6655,60.7123,60.6655,60.6935,6380.0
2023-07-24 13:55:00,64.83,64.91,64.83,64.91,5295.0,60.6842,60.7591,60.6842,60.7591,5295.0
2023-07-24 14:00:00,64.91,64.94,64.87,64.9,9023.0,60.7591,60.7871,60.7216,60.7497,9023.0
2023-07-24 14:05:00,64.91,64.93,64.89,64.93,7176.0,60.7591,60.7778,60.7403,60.7778,7176.0
2023-07-24 14:10:00,64.94,65.01,64.94,64.95,13387.0,60.7871,60.8527,60.7871,60.7965,13387.0
2023-07-24 14:15:00,64.95,65.0,64.94,64.96,6548.0,60.7965,60.8433,60.7871,60.8059,6548.0
2023-07-24 14:20:00,64.95,64.97,64.91,64.97,7919.0,60.7965,60.8152,60.7591,60.8152,7919.0
2023-07-24 14:25:00,64.98,64.98,64.91,64.92,5754.0,60.8246,60.8246,60.7591,60.7684,5754.0
2023-07-24 14:30:00,64.91,64.91,64.87,64.88,6469.0,60.7591,60.7591,60.7216,60.731,6469.0
2023-07-24 14:35:00,64.88,64.96,64.88,64.91,8072.0,60.731,60.8059,60.731,60.7591,8072.0
2023-07-24 14:40:00,64.91,64.92,64.87,64.89,7254.0,60.7591,60.7684,60.7216,60.7403,7254.0
2023-07-24 14:45:00,64.9,64.96,64.89,64.95,8686.0,60.7497,60.8059,60.7403,60.7965,8686.0
2023-07-24 14:50:00,64.93,64.95,64.9,64.93,10806.0,60.7778,60.7965,60.7497,60.7778,10806.0
2023-07-24 14:55:00,64.92,64.97,64.92,64.92,9116.0,60.7684,60.8152,60.7684,60.7684,9116.0
2023-07-24 15:00:00,64.92,64.96,64.92,64.96,9546.0,60.7684,60.8059,60.7684,60.8059,9546.0
2023-07-24 15:05:00,64.95,64.96,64.87,64.87,11286.0,60.7965,60.8059,60.7216,60.7216,11286.0
2023-07-24 15:10:00,64.86,64.92,64.86,64.91,16160.0,60.7123,60.7684,60.7123,60.7591,16160.0
2023-07-24 15:15:00,64.91,64.93,64.88,64.89,11522.0,60.7591,60.7778,60.731,60.7403,11522.0
2023-07-24 15:20:00,64.89,64.91,64.85,64.86,14045.0,60.7403,60.7591,60.7029,60.7123,14045.0
2023-07-24 15:25:00,64.84,64.86,64.77,64.8,11418.0,60.6935,60.7123,60.628,60.6561,11418.0
2023-07-24 15:30:00,64.8,64.8,64.7,64.7,22707.0,60.6561,60.6561,60.5625,60.5625,22707.0
2023-07-24 15:35:00,64.7,64.73,64.56,64.57,26420.0,60.5625,60.5906,60.4314,60.4408,26420.0
2023-07-24 15:40:00,64.56,64.69,64.53,64.67,25867.0,60.4314,60.5531,60.4034,60.5344,25867.0
2023-07-24 15:45:00,64.69,64.75,64.67,64.68,20655.0,60.5531,60.6093,60.5344,60.5438,20655.0
2023-07-24 15:50:00,64.68,64.73,64.62,64.68,73761.0,60.5438,60.5906,60.4876,60.5438,73761.0
2023-07-24 15:55:00,64.69,64.73,64.56,64.56,232446.0,60.5531,60.5906,60.4314,60.4314,232446.0
2023-07-25 09:30:00,64.56,64.69,64.45,64.5,29009.0,60.4314,60.5531,60.3285,60.3753,29009.0
2023-07-25 09:35:00,64.49,64.65,64.49,64.62,9672.0,60.3659,60.5157,60.3659,60.4876,9672.0
2023-07-25 09:40:00,64.58,64.63,64.45,64.6,10355.0,60.4502,60.497,60.3285,60.4689,10355.0
2023-07-25 09:45:00,64.57,64.63,64.52,64.57,9721.0,60.4408,60.497,60.394,60.4408,9721.0
2023-07-25 09:50:00,64.59,64.63,64.49,64.53,10508.0,60.4595,60.497,60.3659,60.4034,10508.0
2023-07-25 09:55:00,64.56,64.62,64.52,64.52,6248.0,60.4314,60.4876,60.394,60.394,6248.0
2023-07-25 10:00:00,64.5,64.54,64.46,64.48,9614.0,60.3753,60.4127,60.3378,60.3566,9614.0
2023-07-25 10:05:00,64.46,64.54,64.36,64.53,8932.0,60.3378,60.4127,60.2442,60.4034,8932.0
2023-07-25 10:10:00,64.53,64.59,64.52,64.55,8176.0,60.4034,60.4595,60.394,60.4221,8176.0
2023-07-25 10:15:00,64.57,64.66,64.56,64.62,5364.0,60.4408,60.5251,60.4314,60.4876,5364.0
2023-07-25 10:20:00,64.68,64.72,64.65,64.65,5770.0,60.5438,60.5812,60.5157,60.5157,5770.0
2023-07-25 10:25:00,64.64,64.78,64.64,64.73,4219.0,60.5063,60.6374,60.5063,60.5906,4219.0
2023-07-25 10:30:00,64.75,64.8,64.71,64.79,4962.0,60.6093,60.6561,60.5719,60.6467,4962.0
2023-07-25 10:35:00,64.79,64.83,64.77,64.82,9056.0,60.6467,60.6842,60.628,60.6748,9056.0
2023-07-25 10:40:00,64.83,64.83,64.78,64.8,7913.0,60.6842,60.6842,60.6374,60.6561,7913.0
2023-07-25 10:45:00,64.79,64.9,64.77,64.87,10248.0,60.6467,60.7497,60.628,60.7216,10248.0
2023-07-25 10:50:00,64.92,64.97,64.89,64.92,6065.0,60.7684,60.8152,60.7403,60.7684,6065.0
2023-07-25 10:55:00,64.9,64.95,64.84,64.88,6463.0,60.7497,60.7965,60.6935,60.731,6463.0
2023-07-25 11:00:00,64.87,64.94,64.85,64.94,10964.0,60.7216,60.7871,60.7029,60.7871,10964.0
2023-07-25 11:05:00,64.93,65.0,64.93,64.96,8063.0,60.7778,60.8433,60.7778,60.8059,8063.0
2023-07-25 11:10:00,64.95,64.98,64.92,64.94,7752.0,60.7965,60.8246,60.7684,60.7871,7752.0
2023-07-25 11:15:00,64.95,65.02,64.93,64.95,8952.0,60.7965,60.862,60.7778,60.7965,8952.0
2023-07-25 11:20:00,64.95,65.06,64.95,65.02,4868.0,60.7965,60.8995,60.7965,60.862,4868.0
2023-07-25 11:25:00,65.03,65.09,65.0,65.06,5854.0,60.8714,60.9276,60.8433,60.8995,5854.0
2023-07-25 11:30:00,65.06,65.07,65.02,65.06,11889.0,60.8995,60.9088,60.862,60.8995,11889.0
2023-07-25 11:35:00,65.06,65.06,64.99,65.01,10005.0,60.8995,60.8995,60.8339,60.8527,10005.0
2023-07-25 11:40:00,65.0,65.02,64.95,65.02,7236.0,60.8433,60.862,60.7965,60.862,7236.0
2023-07-25 11:45:00,65.05,65.12,65.04,65.11,10911.0,60.8901,60.9556,60.8808,60.9463,10911.0
2023-07-25 11:50:00,65.11,65.14,65.09,65.13,6742.0,60.9463,60.9744,60.9276,60.965,6742.0
2023-07-25 11:55:00,65.15,65.19,65.14,65.14,12487.0,60.9837,61.0212,60.9744,60.9744,12487.0
2023-07-25 12:00:00,65.15,65.2,65.12,65.13,8559.0,60.9837,61.0305,60.9556,60.965,8559.0
2023-07-25 12:05:00,65.12,65.14,65.08,65.11,7790.0,60.9556,60.9744,60.9182,60.9463,7790.0
2023-07-25 12:10:00,65.12,65.17,65.1,65.1,9424.0,60.9556,61.0024,60.9369,60.9369,9424.0
2023-07-25 12:15:00,65.1,65.14,65.07,65.07,6073.0,60.9369,60.9744,60.9088,60.9088,6073.0
2023-07-25 12:20:00,65.06,65.16,65.06,65.14,6319.0,60.8995,60.9931,60.8995,60.9744,6319.0
2023-07-25 12:25:00,65.13,65.16,65.11,65.11,8429.0,60.965,60.9931,60.9463,60.9463,8429.0
2023-07-25 12:30:00,65.11,65.14,65.09,65.12,5875.0,60.9463,60.9744,60.9276,60.9556,5875.0
2023-07-25 12:35:00,65.11,65.11,65.04,65.09,6475.0,60.9463,60.9463,60.8808,60.9276,6475.0
2023-07-25 12:40:00,65.09,65.1,64.97,64.97,7508.0,60.9276,60.9369,60.8152,60.8152,7508.0
2023-07-25 12:45:00,64.97,65.03,64.96,65.01,6137.0,60.8152,60.8714,60.8059,60.8527,6137.0
2023-07-25 12:50:00,65.01,65.07,65.01,65.01,5955.0,60.8527,60.9088,60.8527,60.8527,5955.0
2023-07-25 12:55:00,65.0,65.04,64.98,65.02,9799.0,60.8433,60.8808,60.8246,60.862,9799.0
2023-07-25 13:00:00,65.02,65.07,65.02,65.04,6975.0,60.862,60.9088,60.862,60.8808,6975.0
2023-07-25 13:05:00,65.04,65.04,64.99,65.03,15335.0,60.8808,60.8808,60.8339,60.8714,15335.0
2023-07-25 13:10:00,65.03,65.04,65.01,65.02,7871.0,60.8714,60.8808,60.8527,60.862,7871.0
2023-07-25 13:15:00,65.02,65.06,65.01,65.04,9845.0,60.862,60.8995,60.8527,60.8808,9845.0
2023-07-25 13:20:00,65.04,65.05,65.0,65.01,11297.0,60.8808,60.8901,60.8433,60.8527,11297.0
2023-07-25 13:25:00,65.0,65.02,64.99,65.02,9374.0,60.8433,60.862,60.8339,60.862,9374.0
2023-07-25 13:30:00,65.02,65.02,64.97,64.97,11136.0,60.862,60.862,60.8152,60.8152,11136.0
2023-07-25 13:35:00,64.98,65.0,64.9,64.99,28520.0,60.8246,60.8433,60.7497,60.8339,28520.0
2023-07-25 13:40:00,64.98,65.07,64.96,65.05,13860.0,60.8246,60.9088,60.8059,60.8901,13860.0
2023-07-25 13:45:00,65.04,65.12,65.04,65.11,11724.0,60.8808,60.9556,60.8808,60.9463,11724.0
2023-07-25 13:50:00,65.11,65.13,65.06,65.11,10791.0,60.9463,60.965,60.8995,60.9463,10791.0
2023-07-25 13:55:00,65.09,65.09,65.03,65.06,6211.0,60.9276,60.9276,60.8714,60.8995,6211.0
2023-07-25 14:00:00,65.06,65.07,64.99,64.99,8733.0,60.8995,60.9088,60.8339,60.8339,8733.0
2023-07-25 14:05:00,64.99,65.07,64.96,65.06,32154.0,60.8339,60.9088,60.8059,60.8995,32154.0
2023-07-25 14:10:00,65.06,65.11,65.03,65.11,13429.0,60.8995,60.9463,60.8714,60.9463,13429.0
2023-07-25 14:15:00,65.11,65.12,65.07,65.08,14158.0,60.9463,60.9556,60.9088,60.9182,14158.0
2023-07-25 14:20:00,65.08,65.11,65.04,65.11,17349.0,60.9182,60.9463,60.8808,60.9463,17349.0
2023-07-25 14:25:00,65.11,65.13,65.07,65.13,16828.0,60.9463,60.965,60.9088,60.965,16828.0
2023-07-25 14:30:00,65.12,65.2,65.11,65.17,18689.0,60.9556,61.0305,60.9463,61.0024,18689.0
2023-07-25 14:35:00,65.17,65.23,65.15,65.16,12000.0,61.0024,61.0586,60.9837,60.9931,12000.0
2023-07-25 14:40:00,65.16,65.16,65.12,65.14,9488.0,60.9931,60.9931,60.9556,60.9744,9488.0
2023-07-25 14:45:00,65.15,65.18,65.12,65.13,9989.0,60.9837,61.0118,60.9556,60.965,9989.0
2023-07-25 14:50:00,65.12,65.16,65.09,65.14,16203.0,60.9556,60.9931,60.9276,60.9744,16203.0
2023-07-25 14:55:00,65.14,65.18,65.11,65.15,12489.0,60.9744,61.0118,60.9463,60.9837,12489.0
2023-07-25 15:00:00,65.14,65.15,65.07,65.07,12124.0,60.9744,60.9837,60.9088,60.9088,12124.0
2023-07-25 15:05:00,65.08,65.09,65.03,65.06,18167.0,60.9182,60.9276,60.8714,60.8995,18167.0
2023-07-25 15:10:00,65.06,65.09,65.04,65.07,29753.0,60.8995,60.9276,60.8808,60.9088,29753.0
2023-07-25 15:15:00,65.06,65.09,65.05,65.07,19512.0,60.8995,60.9276,60.8901,60.9088,19512.0
2023-07-25 15:20:00,65.06,65.1,65.05,65.1,16525.0,60.8995,60.9369,60.8901,60.9369,16525.0
2023-07-25 15:25:00,65.1,65.11,65.02,65.04,27005.0,60.9369,60.9463,60.862,60.8808,27005.0
2023-07-25 15:30:00,65.05,65.08,64.99,64.99,29479.0,60.8901,60.9182,60.8339,60.8339,29479.0
2023-07-25 15:35:00,65.0,65.07,64.99,65.06,27667.0,60.8433,60.9088,60.8339,60.8995,27667.0
2023-07-25 15:40:00,65.06,65.07,64.99,64.99,24968.0,60.8995,60.9088,60.8339,60.8339,24968.0
2023-07-25 15:45:00,64.99,65.03,64.96,64.99,40807.0,60.8339,60.8714,60.8059,60.8339,40807.0
2023-07-25 15:50:00,64.99,65.0,64.91,65.0,68054.0,60.8339,60.8433,60.7591,60.8433,68054.0
2023-07-25 15:55:00,65.0,65.03,64.85,64.89,235967.0,60.8433,60.8714,60.7029,60.7403,235967.0
2023-07-26 09:30:00,64.69,64.88,64.62,64.85,23241.0,60.5531,60.731,60.4876,60.7029,23241.0
2023-07-26 09:35:00,64.86,65.06,64.86,64.91,12102.0,60.7123,60.8995,60.7123,60.7591,12102.0
2023-07-26 09:40:00,64.9,65.04,64.85,65.04,9201.0,60.7497,60.8808,60.7029,60.8808,9201.0
2023-07-26 09:45:00,65.03,65.06,64.81,64.84,18009.0,60.8714,60.8995,60.6655,60.6935,18009.0
2023-07-26 09:50:00,64.82,64.88,64.7,64.77,8784.0,60.6748,60.731,60.5625,60.628,8784.0
2023-07-26 09:55:00,64.74,64.77,64.54,64.59,16969.0,60.5999,60.628,60.4127,60.4595,16969.0
2023-07-26 10:00:00,64.58,64.61,64.54,64.59,19654.0,60.4502,60.4782,60.4127,60.4595,19654.0
2023-07-26 10:05:00,64.61,64.62,64.53,64.6,10516.0,60.4782,60.4876,60.4034,60.4689,10516.0
2023-07-26 10:10:00,64.59,64.69,64.57,64.59,14797.0,60.4595,60.5531,60.4408,60.4595,14797.0
2023-07-26 10:15:00,64.6,64.68,64.58,64.66,11685.0,60.4689,60.5438,60.4502,60.5251,11685.0
2023-07-26 10:20:00,64.65,64.76,64.63,64.71,18292.0,60.5157,60.6187,60.497,60.5719,18292.0
2023-07-26 10:25:00,64.69,64.79,64.63,64.78,6334.0,60.5531,60.6467,60.497,60.6374,6334.0
2023-07-26 10:30:00,64.78,64.89,64.77,64.88,8704.0,60.6374,60.7403,60.628,60.731,8704.0
2023-07-26 10:35:00,64.91,64.94,64.88,64.94,8167.0,60.7591,60.7871,60.731,60.7871,8167.0
2023-07-26 10:40:00,64.95,65.0,64.88,65.0,4675.0,60.7965,60.8433,60.731,60.8433,4675.0
2023-07-26 10:45:00,65.01,65.16,65.01,65.16,6051.0,60.8527,60.9931,60.8527,60.9931,6051.0
2023-07-26 10:50:00,65.16,65.28,65.16,65.27,6892.0,60.9931,61.1054,60.9931,61.096,6892.0
2023-07-26 10:55:00,65.3,65.35,65.24,65.28,8218.0,61.1241,61.1709,61.068,61.1054,8218.0
2023-07-26 11:00:00,65.26,65.38,65.23,65.23,6941.0,61.0867,61.199,61.0586,61.0586,6941.0
2023-07-26 11:05:00,65.22,65.24,65.15,65.19,5948.0,61.0492,61.068,60.9837,61.0212,5948.0
2023-07-26 11:10:00,65.22,65.25,65.18,65.18,3877.0,61.0492,61.0773,61.0118,61.0118,3877.0
2023-07-26 11:15:00,65.17,65.23,65.14,65.14,6411.0,61.0024,61.0586,60.9744,60.9744,6411.0
2023-07-26 11:20:00,65.15,65.22,65.15,65.17,5816.0,60.9837,61.0492,60.9837,61.0024,5816.0
2023-07-26 11:25:00,65.16,65.21,65.15,65.15,5055.0,60.9931,61.0399,60.9837,60.9837,5055.0
2023-07-26 11:30:00,65.14,65.15,65.06,65.06,3417.0,60.9744,60.9837,60.8995,60.8995,3417.0
2023-07-26 11:35:00,65.06,65.09,65.0,65.05,5678.0,60.8995,60.9276,60.8433,60.8901,5678.0
2023-07-26 11:40:00,65.05,65.05,64.99,65.04,3414.0,60.8901,60.8901,60.8339,60.8808,3414.0
2023-07-26 11:45:00,65.02,65.03,64.9,64.95,3847.0,60.862,60.8714,60.7497,60.7965,3847.0
2023-07-26 11:50:00,64.96,64.97,64.88,64.91,2974.0,60.8059,60.8152,60.731,60.7591,2974.0
2023-07-26 11:55:00,64.9,64.98,64.88,64.92,5087.0,60.7497,60.8246,60.731,60.7684,5087.0
2023-07-26 12:00:00,64.91,65.04,64.91,65.02,6083.0,60.7591,60.8808,60.7591,60.862,6083.0
2023-07-26 12:05:00,65.02,65.06,64.98,64.98,1917.0,60.862,60.8995,60.8246,60.8246,1917.0
2023-07-26 12:10:00,64.99,65.02,64.96,64.99,3069.0,60.8339,60.862,60.8059,60.8339,3069.0
2023-07-26 12:15:00,65.02,65.05,65.02,65.02,3309.0,60.862,60.8901,60.862,60.862,3309.0
2023-07-26 12:20:00,65.04,65.11,65.04,65.1,2915.0,60.8808,60.9463,60.8808,60.9369,2915.0
2023-07-26 12:25:00,65.1,65.12,65.06,65.1,4551.0,60.9369,60.9556,60.8995,60.9369,4551.0
2023-07-26 12:30:00,65.08,65.09,65.02,65.02,4249.0,60.9182,60.9276,60.862,60.862,4249.0
2023-07-26 12:35:00,65.01,65.06,65.01,65.02,2923.0,60.8527,60.8995,60.8527,60.862,2923.0
2023-07-26 12:40:00,65.02,65.03,64.94,64.95,2547.0,60.862,60.8714,60.7871,60.7965,2547.0
2023-07-26 12:45:00,64.94,64.94,64.89,64.93,4912.0,60.7871,60.7871,60.7403,60.7778,4912.0
2023-07-26 12:50:00,64.9,64.94,64.88,64.91,5496.0,60.7497,60.7871,60.731,60.7591,5496.0
2023-07-26 12:55:00,64.89,64.92,64.86,64.88,4113.0,60.7403,60.7684,60.7123,60.731,4113.0
2023-07-26 13:00:00,64.89,64.89,64.86,64.87,2323.0,60.7403,60.7403,60.7123,60.7216,2323.0
2023-07-26 13:05:00,64.87,64.94,64.86,64.9,4262.0,60.7216,60.7871,60.7123,60.7497,4262.0
2023-07-26 13:10:00,64.89,64.92,64.86,64.91,3069.0,60.7403,60.7684,60.7123,60.7591,3069.0
2023-07-26 13:15:00,64.92,64.98,64.91,64.97,6460.0,60.7684,60.8246,60.7591,60.8152,6460.0
2023-07-26 13:20:00,64.97,64.98,64.93,64.94,3372.0,60.8152,60.8246,60.7778,60.7871,3372.0
2023-07-26 13:25:00,64.92,64.94,64.89,64.91,4434.0,60.7684,60.7871,60.7403,60.7591,4434.0
2023-07-26 13:30:00,64.9,64.92,64.84,64.88,4884.0,60.7497,60.7684,60.6935,60.731,4884.0
2023-07-26 13:35:00,64.86,64.9,64.86,64.89,5115.0,60.7123,60.7497,60.7123,60.7403,5115.0
2023-07-26 13:40:00,64.9,64.95,64.9,64.95,3209.0,60.7497,60.7965,60.7497,60.7965,3209.0
2023-07-26 13:45:00,64.95,64.97,64.94,64.95,4428.0,60.7965,60.8152,60.7871,60.7965,4428.0
2023-07-26 13:50:00,64.94,64.94,64.88,64.92,5018.0,60.7871,60.7871,60.731,60.7684,5018.0
2023-07-26 13:55:00,64.93,64.93,64.87,64.87,5083.0,60.7778,60.7778,60.7216,60.7216,5083.0
2023-07-26 14:00:00,64.87,64.92,64.79,64.81,7521.0,60.7216,60.7684,60.6467,60.6655,7521.0
2023-07-26 14:05:00,64.8,64.8,64.69,64.71,4363.0,60.6561,60.6561,60.5531,60.5719,4363.0
2023-07-26 14:10:00,64.68,64.69,64.62,64.65,6677.0,60.5438,60.5531,60.4876,60.5157,6677.0
2023-07-26 14:15:00,64.65,64.66,64.57,64.62,6560.0,60.5157,60.5251,60.4408,60.4876,6560.0
2023-07-26 14:20:00,64.62,64.69,64.62,64.66,7686.0,60.4876,60.5531,60.4876,60.5251,7686.0
2023-07-26 14:25:00,64.66,64.72,64.66,64.69,5224.0,60.5251,60.5812,60.5251,60.5531,5224.0
2023-07-26 14:30:00,64.69,64.73,64.65,64.71,9214.0,60.5531,60.5906,60.5157,60.5719,9214.0
2023-07-26 14:35:00,64.74,64.79,64.72,64.75,12791.0,60.5999,60.6467,60.5812,60.6093,12791.0
2023-07-26 14:40:00,64.77,64.88,64.74,64.84,13741.0,60.628,60.731,60.5999,60.6935,13741.0
2023-07-26 14:45:00,64.84,64.85,64.78,64.84,7886.0,60.6935,60.7029,60.6374,60.6935,7886.0
2023-07-26 14:50:00,64.85,64.86,64.78,64.8,6165.0,60.7029,60.7123,60.6374,60.6561,6165.0
2023-07-26 14:55:00,64.79,64.86,64.76,64.86,10219.0,60.6467,60.7123,60.6187,60.7123,10219.0
2023-07-26 15:00:00,64.84,64.85,64.73,64.78,5768.0,60.6935,60.7029,60.5906,60.6374,5768.0
2023-07-26 15:05:00,64.78,64.79,64.63,64.66,19551.0,60.6374,60.6467,60.497,60.5251,19551.0
2023-07-26 15:10:00,64.65,64.7,64.63,64.63,11669.0,60.5157,60.5625,60.497,60.497,11669.0
2023-07-26 15:15:00,64.62,64.65,64.54,64.59,12501.0,60.4876,60.5157,60.4127,60.4595,12501.0
2023-07-26 15:20:00,64.58,64.63,64.57,64.62,16899.0,60.4502,60.497,60.4408,60.4876,16899.0
2023-07-26 15:25:00,64.62,64.64,64.58,64.63,12442.0,60.4876,60.5063,60.4502,60.497,12442.0
2023-07-26 15:30:00,64.63,64.63,64.55,64.59,19084.0,60.497,60.497,60.4221,60.4595,19084.0
2023-07-26 15:35:00,64.59,64.62,64.55,64.62,17042.0,60.4595,60.4876,60.4221,60.4876,17042.0
2023-07-26 15:40:00,64.63,64.68,64.61,64.62,38991.0,60.497,60.5438,60.4782,60.4876,38991.0
2023-07-26 15:45:00,64.63,64.71,64.62,64.69,31384.0,60.497,60.5719,60.4876,60.5531,31384.0
2023-07-26 15:50:00,64.69,64.79,64.68,64.78,51385.0,60.5531,60.6467,60.5438,60.6374,51385.0
2023-07-26 15:55:00,64.79,64.93,64.75,64.93,174165.0,60.6467,60.7778,60.6093,60.7778,174165.0
2023-07-27 09:30:00,64.55,64.86,64.44,64.83,34005.0,60.4221,60.7123,60.3191,60.6842,34005.0
2023-07-27 09:35:00,64.84,64.93,64.74,64.85,15358.0,60.6935,60.7778,60.5999,60.7029,15358.0
2023-07-27 09:40:00,64.89,64.91,64.67,64.68,16359.0,60.7403,60.7591,60.5344,60.5438,16359.0
2023-07-27 09:45:00,64.63,64.67,64.51,64.63,10010.0,60.497,60.5344,60.3846,60.497,10010.0
2023-07-27 09:50:00,64.6,64.71,64.54,64.54,9052.0,60.4689,60.5719,60.4127,60.4127,9052.0
2023-07-27 09:55:00,64.53,64.7,64.49,64.69,10990.0,60.4034,60.5625,60.3659,60.5531,10990.0
2023-07-27 10:00:00,64.72,64.74,64.65,64.71,32678.0,60.5812,60.5999,60.5157,60.5719,32678.0
2023-07-27 10:05:00,64.75,64.77,64.65,64.72,5346.0,60.6093,60.628,60.5157,60.5812,5346.0
2023-07-27 10:10:00,64.66,64.77,64.66,64.75,8028.0,60.5251,60.628,60.5251,60.6093,8028.0
2023-07-27 10:15:00,64.74,64.74,64.57,64.57,57479.0,60.5999,60.5999,60.4408,60.4408,57479.0
2023-07-27 10:20:00,64.57,64.6,64.53,64.59,10354.0,60.4408,60.4689,60.4034,60.4595,10354.0
2023-07-27 10:25:00,64.59,64.63,64.55,64.58,17720.0,60.4595,60.497,60.4221,60.4502,17720.0
2023-07-27 10:30:00,64.61,64.63,64.5,64.5,12305.0,60.4782,60.497,60.3753,60.3753,12305.0
2023-07-27 10:35:00,64.49,64.54,64.44,64.47,6203.0,60.3659,60.4127,60.3191,60.3472,6203.0
2023-07-27 10:40:00,64.44,64.44,64.29,64.29,7070.0,60.3191,60.3191,60.1787,60.1787,7070.0
2023-07-27 10:45:00,64.3,64.34,64.22,64.29,15074.0,60.1881,60.2255,60.1132,60.1787,15074.0
2023-07-27 10:50:00,64.31,64.31,64.25,64.28,15848.0,60.1974,60.1974,60.1413,60.1694,15848.0
2023-07-27 10:55:00,64.29,64.3,64.22,64.26,22819.0,60.1787,60.1881,60.1132,60.1506,22819.0
2023-07-27 11:00:00,64.27,64.27,64.09,64.11,7311.0,60.16,60.16,59.9915,60.0102,7311.0
2023-07-27 11:05:00,64.09,64.14,64.06,64.08,7033.0,59.9915,60.0383,59.9634,59.9821,7033.0
2023-07-27 11:10:00,64.09,64.09,63.98,63.98,10476.0,59.9915,59.9915,59.8885,59.8885,10476.0
2023-07-27 11:15:00,63.96,64.01,63.93,64.0,14504.0,59.8698,59.9166,59.8417,59.9073,14504.0
2023-07-27 11:20:00,64.0,64.0,63.84,63.85,4495.0,59.9073,59.9073,59.7575,59.7669,4495.0
2023-07-27 11:25:00,63.81,63.81,63.69,63.72,11970.0,59.7294,59.7294,59.6171,59.6452,11970.0
2023-07-27 11:30:00,63.74,63.8,63.74,63.77,5063.0,59.6639,59.72,59.6639,59.692,5063.0
2023-07-27 11:35:00,63.79,63.91,63.78,63.9,8495.0,59.7107,59.823,59.7013,59.8137,8495.0
2023-07-27 11:40:00,63.89,63.94,63.87,63.9,6834.0,59.8043,59.8511,59.7856,59.8137,6834.0
2023-07-27 11:45:00,63.89,63.89,63.82,63.89,7752.0,59.8043,59.8043,59.7388,59.8043,7752.0
2023-07-27 11:50:00,63.9,63.97,63.9,63.92,5250.0,59.8137,59.8792,59.8137,59.8324,5250.0
2023-07-27 11:55:00,63.93,63.98,63.93,63.98,3847.0,59.8417,59.8885,59.8417,59.8885,3847.0
2023-07-27 12:00:00,63.99,64.02,63.89,63.92,6506.0,59.8979,59.926,59.8043,59.8324,6506.0
2023-07-27 12:05:00,63.92,64.0,63.92,63.95,3316.0,59.8324,59.9073,59.8324,59.8605,3316.0
2023-07-27 12:10:00,63.94,63.99,63.94,63.97,4011.0,59.8511,59.8979,59.8511,59.8792,4011.0
2023-07-27 12:15:00,63.96,63.96,63.88,63.91,3373.0,59.8698,59.8698,59.7949,59.823,3373.0
2023-07-27 12:20:00,63.89,64.03,63.89,64.0,10567.0,59.8043,59.9353,59.8043,59.9073,10567.0
2023-07-27 12:25:00,63.99,63.99,63.84,63.85,5921.0,59.8979,59.8979,59.7575,59.7669,5921.0
2023-07-27 12:30:00,63.85,63.91,63.84,63.88,4969.0,59.7669,59.823,59.7575,59.7949,4969.0
2023-07-27 12:35:00,63.9,63.91,63.85,63.89,3849.0,59.8137,59.823,59.7669,59.8043,3849.0
2023-07-27 12:40:00,63.88,63.9,63.86,63.86,3688.0,59.7949,59.8137,59.7762,59.7762,3688.0
2023-07-27 12:45:00,63.85,63.88,63.83,63.88,7051.0,59.7669,59.7949,59.7481,59.7949,7051.0
2023-07-27 12:50:00,63.88,63.9,63.85,63.85,2922.0,59.7949,59.8137,59.7669,59.7669,2922.0
2023-07-27 12:55:00,63.84,63.92,63.84,63.89,5004.0,59.7575,59.8324,59.7575,59.8043,5004.0
2023-07-27 13:00:00,63.9,63.93,63.89,63.91,2923.0,59.8137,59.8417,59.8043,59.823,2923.0
2023-07-27 13:05:00,63.9,63.9,63.79,63.83,10440.0,59.8137,59.8137,59.7107,59.7481,10440.0
2023-07-27 13:10:00,63.84,63.86,63.71,63.72,11852.0,59.7575,59.7762,59.6358,59.6452,11852.0
2023-07-27 13:15:00,63.72,63.72,63.54,63.58,12655.0,59.6452,59.6452,59.4767,59.5141,12655.0
2023-07-27 13:20:00,63.58,63.6,63.5,63.6,8181.0,59.5141,59.5328,59.4392,59.5328,8181.0
2023-07-27 13:25:00,63.58,63.6,63.5,63.5,6989.0,59.5141,59.5328,59.4392,59.4392,6989.0
2023-07-27 13:30:00,63.5,63.53,63.48,63.51,11017.0,59.4392,59.4673,59.4205,59.4486,11017.0
2023-07-27 13:35:00,63.5,63.53,63.45,63.48,14220.0,59.4392,59.4673,59.3924,59.4205,14220.0
2023-07-27 13:40:00,63.48,63.51,63.47,63.48,7153.0,59.4205,59.4486,59.4112,59.4205,7153.0
2023-07-27 13:45:00,63.48,63.48,63.44,63.44,5079.0,59.4205,59.4205,59.3831,59.3831,5079.0
2023-07-27 13:50:00,63.44,63.52,63.42,63.52,5055.0,59.3831,59.458,59.3643,59.458,5055.0
2023-07-27 13:55:00,63.51,63.56,63.49,63.54,4226.0,59.4486,59.4954,59.4299,59.4767,4226.0
2023-07-27 14:00:00,63.55,63.55,63.48,63.48,5582.0,59.486,59.486,59.4205,59.4205,5582.0
2023-07-27 14:05:00,63.48,63.51,63.44,63.49,7526.0,59.4205,59.4486,59.3831,59.4299,7526.0
2023-07-27 14:10:00,63.44,63.44,63.39,63.39,5486.0,59.3831,59.3831,59.3363,59.3363,5486.0
2023-07-27 14:15:00,63.39,63.41,63.36,63.36,6459.0,59.3363,59.355,59.3082,59.3082,6459.0
2023-07-27 14:20:00,63.34,63.43,63.34,63.41,6246.0,59.2895,59.3737,59.2895,59.355,6246.0
2023-07-27 14:25:00,63.4,63.41,63.35,63.39,8593.0,59.3456,59.355,59.2988,59.3363,8593.0
2023-07-27 14:30:00,63.38,63.42,63.29,63.29,9272.0,59.3269,59.3643,59.2427,59.2427,9272.0
2023-07-27 14:35:00,63.29,63.35,63.27,63.35,9966.0,59.2427,59.2988,59.2239,59.2988,9966.0
2023-07-27 14:40:00,63.35,63.37,63.32,63.37,8034.0,59.2988,59.3175,59.2707,59.3175,8034.0
2023-07-27 14:45:00,63.37,63.41,63.36,63.39,5352.0,59.3175,59.355,59.3082,59.3363,5352.0
2023-07-27 14:50:00,63.38,63.38,63.34,63.37,7674.0,59.3269,59.3269,59.2895,59.3175,7674.0
2023-07-27 14:55:00,63.36,63.38,63.33,63.38,10060.0,59.3082,59.3269,59.2801,59.3269,10060.0
2023-07-27 15:00:00,63.38,63.43,63.37,63.42,12592.0,59.3269,59.3737,59.3175,59.3643,12592.0
2023-07-27 15:05:00,63.42,63.5,63.38,63.5,14597.0,59.3643,59.4392,59.3269,59.4392,14597.0
2023-07-27 15:10:00,63.51,63.51,63.43,63.51,19724.0,59.4486,59.4486,59.3737,59.4486,19724.0
2023-07-27 15:15:00,63.5,63.54,63.44,63.45,12241.0,59.4392,59.4767,59.3831,59.3924,12241.0
2023-07-27 15:20:00,63.45,63.45,63.38,63.39,13591.0,59.3924,59.3924,59.3269,59.3363,13591.0
2023-07-27 15:25:00,63.39,63.44,63.38,63.41,10721.0,59.3363,59.3831,59.3269,59.355,10721.0
2023-07-27 15:30:00,63.4,63.44,63.38,63.42,21125.0,59.3456,59.3831,59.3269,59.3643,21125.0
2023-07-27 15:35:00,63.42,63.43,63.32,63.36,20063.0,59.3643,59.3737,59.2707,59.3082,20063.0
2023-07-27 15:40:00,63.38,63.41,63.32,63.32,33127.0,59.3269,59.355,59.2707,59.2707,33127.0
2023-07-27 15:45:00,63.33,63.34,63.21,63.21,35119.0,59.2801,59.2895,59.1678,59.1678,35119.0
2023-07-27 15:50:00,63.2,63.39,63.16,63.39,65958.0,59.1584,59.3363,59.121,59.3363,65958.0
2023-07-27 15:55:00,63.39,63.43,63.28,63.3,250286.0,59.3363,59.3737,59.2333,59.252,250286.0
2023-07-28 09:30:00,63.78,63.87,63.63,63.72,28774.0,59.7013,59.7856,59.5609,59.6452,28774.0
2023-07-28 09:35:00,63.71,63.89,63.64,63.64,11433.0,59.6358,59.8043,59.5703,59.5703,11433.0
2023-07-28 09:40:00,63.65,63.68,63.28,63.3,9841.0,59.5796,59.6077,59.2333,59.252,9841.0
2023-07-28 09:45:00,63.28,63.35,63.19,63.3,7555.0,59.2333,59.2988,59.1491,59.252,7555.0
2023-07-28 09:50:00,63.33,63.36,63.19,63.27,14613.0,59.2801,59.3082,59.1491,59.2239,14613.0
2023-07-28 09:55:00,63.27,63.44,63.27,63.43,19148.0,59.2239,59.3831,59.2239,59.3737,19148.0
2023-07-28 10:00:00,63.42,63.55,63.4,63.44,16206.0,59.3643,59.486,59.3456,59.3831,16206.0
2023-07-28 10:05:00,63.46,63.48,63.42,63.42,10796.0,59.4018,59.4205,59.3643,59.3643,10796.0
2023-07-28 10:10:00,63.43,63.44,63.27,63.38,8764.0,59.3737,59.3831,59.2239,59.3269,8764.0
2023-07-28 10:15:00,63.37,63.46,63.37,63.43,12559.0,59.3175,59.4018,59.3175,59.3737,12559.0
2023-07-28 10:20:00,63.44,63.52,63.43,63.46,7488.0,59.3831,59.458,59.3737,59.4018,7488.0
2023-07-28 10:25:00,63.46,63.5,63.33,63.37,9912.0,59.4018,59.4392,59.2801,59.3175,9912.0
2023-07-28 10:30:00,63.37,63.37,63.17,63.18,7705.0,59.3175,59.3175,59.1303,59.1397,7705.0
2023-07-28 10:35:00,63.16,63.3,63.15,63.28,6123.0,59.121,59.252,59.1116,59.2333,6123.0
2023-07-28 10:40:00,63.27,63.28,63.16,63.21,8801.0,59.2239,59.2333,59.121,59.1678,8801.0
2023-07-28 10:45:00,63.19,63.26,63.18,63.24,10029.0,59.1491,59.2146,59.1397,59.1959,10029.0
2023-07-28 10:50:00,63.25,63.34,63.24,63.32,7103.0,59.2052,59.2895,59.1959,59.2707,7103.0
2023-07-28 10:55:00,63.31,63.39,63.29,63.3,4717.0,59.2614,59.3363,59.2427,59.252,4717.0
2023-07-28 11:00:00,63.27,63.31,63.26,63.3,7824.0,59.2239,59.2614,59.2146,59.252,7824.0
2023-07-28 11:05:00,63.3,63.34,63.27,63.28,5436.0,59.252,59.2895,59.2239,59.2333,5436.0
2023-07-28 11:10:00,63.26,63.28,63.21,63.21,8468.0,59.2146,59.2333,59.1678,59.1678,8468.0
2023-07-28 11:15:00,63.21,63.36,63.2,63.33,30918.0,59.1678,59.3082,59.1584,59.2801,30918.0
2023-07-28 11:20:00,63.33,63.38,63.31,63.33,5931.0,59.2801,59.3269,59.2614,59.2801,5931.0
2023-07-28 11:25:00,63.32,63.41,63.32,63.36,11281.0,59.2707,59.355,59.2707,59.3082,11281.0
2023-07-28 11:30:00,63.38,63.38,63.28,63.29,10001.0,59.3269,59.3269,59.2333,59.2427,10001.0
2023-07-28 11:35:00,63.3,63.36,63.26,63.27,8508.0,59.252,59.3082,59.2146,59.2239,8508.0
2023-07-28 11:40:00,63.26,63.35,63.25,63.3,7986.0,59.2146,59.2988,59.2052,59.252,7986.0
2023-07-28 11:45:00,63.3,63.33,63.18,63.18,7119.0,59.252,59.2801,59.1397,59.1397,7119.0
2023-07-28 11:50:00,63.17,63.19,63.08,63.08,11291.0,59.1303,59.1491,59.0461,59.0461,11291.0
2023-07-28 11:55:00,63.07,63.1,63.01,63.08,6139.0,59.0367,59.0648,58.9806,59.0461,6139.0
2023-07-28 12:00:00,63.09,63.09,63.01,63.07,9089.0,59.0555,59.0555,58.9806,59.0367,9089.0
2023-07-28 12:05:00,63.08,63.08,62.95,62.96,5595.0,59.0461,59.0461,58.9244,58.9338,5595.0
2023-07-28 12:10:00,62.96,63.02,62.92,62.93,16296.0,58.9338,58.9899,58.8963,58.9057,16296.0
2023-07-28 12:15:00,62.92,62.95,62.84,62.86,7110.0,58.8963,58.9244,58.8214,58.8402,7110.0
2023-07-28 12:20:00,62.85,62.9,62.81,62.89,8642.0,58.8308,58.8776,58.7934,58.8682,8642.0
2023-07-28 12:25:00,62.88,62.93,62.86,62.9,5372.0,58.8589,58.9057,58.8402,58.8776,5372.0
2023-07-28 12:30:00,62.89,63.02,62.89,63.02,14967.0,58.8682,58.9899,58.8682,58.9899,14967.0
2023-07-28 12:35:00,63.01,63.09,63.0,63.09,7502.0,58.9806,59.0555,58.9712,59.0555,7502.0
2023-07-28 12:40:00,63.08,63.08,63.0,63.04,7496.0,59.0461,59.0461,58.9712,59.0086,7496.0
2023-07-28 12:45:00,63.03,63.03,62.95,62.98,8568.0,58.9993,58.9993,58.9244,58.9525,8568.0
2023-07-28 12:50:00,62.98,63.02,62.98,62.99,8968.0,58.9525,58.9899,58.9525,58.9618,8968.0
2023-07-28 12:55:00,63.0,63.03,63.0,63.01,9234.0,58.9712,58.9993,58.9712,58.9806,9234.0
2023-07-28 13:00:00,63.01,63.04,62.9,62.97,12584.0,58.9806,59.0086,58.8776,58.9431,12584.0
2023-07-28 13:05:00,62.96,62.96,62.9,62.92,8542.0,58.9338,58.9338,58.8776,58.8963,8542.0
2023-07-28 13:10:00,62.92,62.96,62.9,62.94,11607.0,58.8963,58.9338,58.8776,58.915,11607.0
2023-07-28 13:15:00,62.95,62.97,62.88,62.92,12662.0,58.9244,58.9431,58.8589,58.8963,12662.0
2023-07-28 13:20:00,62.93,62.94,62.89,62.94,8002.0,58.9057,58.915,58.8682,58.915,8002.0
2023-07-28 13:25:00,62.93,62.94,62.84,62.85,7428.0,58.9057,58.915,58.8214,58.8308,7428.0
2023-07-28 13:30:00,62.86,62.91,62.76,62.79,12106.0,58.8402,58.887,58.7466,58.7746,12106.0
2023-07-28 13:35:00,62.79,62.84,62.79,62.8,10175.0,58.7746,58.8214,58.7746,58.784,10175.0
2023-07-28 13:40:00,62.8,62.86,62.77,62.84,10059.0,58.784,58.8402,58.7559,58.8214,10059.0
2023-07-28 13:45:00,62.84,62.87,62.77,62.81,8420.0,58.8214,58.8495,58.7559,58.7934,8420.0
2023-07-28 13:50:00,62.83,62.88,62.82,62.88,4189.0,58.8121,58.8589,58.8027,58.8589,4189.0
2023-07-28 13:55:00,62.87,62.91,62.86,62.88,6807.0,58.8495,58.887,58.8402,58.8589,6807.0
2023-07-28 14:00:00,62.88,62.92,62.88,62.9,8286.0,58.8589,58.8963,58.8589,58.8776,8286.0
2023-07-28 14:05:00,62.9,62.93,62.89,62.92,7616.0,58.8776,58.9057,58.8682,58.8963,7616.0
2023-07-28 14:10:00,62.92,62.94,62.89,62.93,12190.0,58.8963,58.915,58.8682,58.9057,12190.0
2023-07-28 14:15:00,62.93,63.0,62.91,63.0,14664.0,58.9057,58.9712,58.887,58.9712,14664.0
2023-07-28 14:20:00,63.0,63.03,62.96,62.97,10432.0,58.9712,58.9993,58.9338,58.9431,10432.0
2023-07-28 14:25:00,62.98,63.02,62.96,63.01,12735.0,58.9525,58.9899,58.9338,58.9806,12735.0
2023-07-28 14:30:00,63.01,63.13,63.01,63.11,46675.0,58.9806,59.0929,58.9806,59.0742,46675.0
2023-07-28 14:35:00,63.11,63.14,63.04,63.13,14665.0,59.0742,59.1023,59.0086,59.0929,14665.0
2023-07-28 14:40:00,63.14,63.17,63.11,63.13,12062.0,59.1023,59.1303,59.0742,59.0929,12062.0
2023-07-28 14:45:00,63.14,63.21,63.13,63.19,9780.0,59.1023,59.1678,59.0929,59.1491,9780.0
2023-07-28 14:50:00,63.19,63.2,63.16,63.17,11120.0,59.1491,59.1584,59.121,59.1303,11120.0
2023-07-28 14:55:00,63.17,63.21,63.16,63.18,11176.0,59.1303,59.1678,59.121,59.1397,11176.0
2023-07-28 15:00:00,63.18,63.18,63.13,63.13,16106.0,59.1397,59.1397,59.0929,59.0929,16106.0
2023-07-28 15:05:00,63.12,63.12,63.07,63.1,6758.0,59.0835,59.0835,59.0367,59.0648,6758.0
2023-07-28 15:10:00,63.11,63.14,63.1,63.11,12497.0,59.0742,59.1023,59.0648,59.0742,12497.0
2023-07-28 15:15:00,63.1,63.13,63.08,63.12,10461.0,59.0648,59.0929,59.0461,59.0835,10461.0
2023-07-28 15:20:00,63.12,63.12,63.07,63.1,12837.0,59.0835,59.0835,59.0367,59.0648,12837.0
2023-07-28 15:25:00,63.1,63.11,63.04,63.04,17157.0,59.0648,59.0742,59.0086,59.0086,17157.0
2023-07-28 15:30:00,63.04,63.07,63.0,63.03,16138.0,59.0086,59.0367,58.9712,58.9993,16138.0
2023-07-28 15:35:00,63.03,63.09,63.01,63.03,24335.0,58.9993,59.0555,58.9806,58.9993,24335.0
2023-07-28 15:40:00,63.04,63.04,62.97,63.03,29072.0,59.0086,59.0086,58.9431,58.9993,29072.0
2023-07-28 15:45:00,63.02,63.1,62.97,63.08,40066.0,58.9899,59.0648,58.9431,59.0461,40066.0
2023-07-28 15:50:00,63.08,63.2,63.04,63.14,91468.0,59.0461,59.1584,59.0086,59.1023,91468.0
2023-07-28 15:55:00,63.15,63.21,63.13,63.18,230852.0,59.1116,59.1678,59.0929,59.1397,230852.0
2023-07-31 09:30:00,63.42,63.5,63.31,63.31,27614.0,59.3643,59.4392,59.2614,59.2614,27614.0
2023-07-31 09:35:00,63.33,63.41,63.23,63.41,12444.0,59.2801,59.355,59.1865,59.355,12444.0
2023-07-31 09:40:00,63.44,63.47,63.28,63.39,9006.0,59.3831,59.4112,59.2333,59.3363,9006.0
2023-07-31 09:45:00,63.36,63.51,63.3,63.47,19980.0,59.3082,59.4486,59.252,59.4112,19980.0
2023-07-31 09:50:00,63.48,63.6,63.48,63.53,11782.0,59.4205,59.5328,59.4205,59.4673,11782.0
2023-07-31 09:55:00,63.52,63.61,63.4,63.43,16415.0,59.458,59.5422,59.3456,59.3737,16415.0
2023-07-31 10:00:00,63.42,63.51,63.4,63.44,23433.0,59.3643,59.4486,59.3456,59.3831,23433.0
2023-07-31 10:05:00,63.43,63.47,63.34,63.36,12101.0,59.3737,59.4112,59.2895,59.3082,12101.0
2023-07-31 10:10:00,63.36,63.37,63.28,63.37,12129.0,59.3082,59.3175,59.2333,59.3175,12129.0
2023-07-31 10:15:00,63.36,63.4,63.34,63.34,7864.0,59.3082,59.3456,59.2895,59.2895,7864.0
2023-07-31 10:20:00,63.37,63.4,63.31,63.38,11156.0,59.3175,59.3456,59.2614,59.3269,11156.0
2023-07-31 10:25:00,63.39,63.57,63.38,63.54,17996.0,59.3363,59.5048,59.3269,59.4767,17996.0
2023-07-31 10:30:00,63.54,63.61,63.47,63.47,15741.0,59.4767,59.5422,59.4112,59.4112,15741.0
2023-07-31 10:35:00,63.45,63.49,63.37,63.4,12553.0,59.3924,59.4299,59.3175,59.3456,12553.0
2023-07-31 10:40:00,63.4,63.41,63.23,63.28,19718.0,59.3456,59.355,59.1865,59.2333,19718.0
2023-07-31 10:45:00,63.26,63.34,63.24,63.32,15290.0,59.2146,59.2895,59.1959,59.2707,15290.0
2023-07-31 10:50:00,63.32,63.4,63.31,63.37,13199.0,59.2707,59.3456,59.2614,59.3175,13199.0
2023-07-31 10:55:00,63.37,63.53,63.36,63.52,17131.0,59.3175,59.4673,59.3082,59.458,17131.0
2023-07-31 11:00:00,63.52,63.52,63.29,63.31,38219.0,59.458,59.458,59.2427,59.2614,38219.0
2023-07-31 11:05:00,63.29,63.4,63.24,63.38,16385.0,59.2427,59.3456,59.1959,59.3269,16385.0
2023-07-31 11:10:00,63.37,63.39,63.2,63.21,22066.0,59.3175,59.3363,59.1584,59.1678,22066.0
2023-07-31 11:15:00,63.19,63.35,63.16,63.32,11021.0,59.1491,59.2988,59.121,59.2707,11021.0
2023-07-31 11:20:00,63.35,63.36,63.26,63.27,7316.0,59.2988,59.3082,59.2146,59.2239,7316.0
2023-07-31 11:25:00,63.28,63.33,63.26,63.26,7185.0,59.2333,59.2801,59.2146,59.2146,7185.0
2023-07-31 11:30:00,63.25,63.29,63.2,63.23,11284.0,59.2052,59.2427,59.1584,59.1865,11284.0
2023-07-31 11:35:00,63.22,63.26,63.16,63.19,5682.0,59.1771,59.2146,59.121,59.1491,5682.0
2023-07-31 11:40:00,63.19,63.22,63.16,63.2,7537.0,59.1491,59.1771,59.121,59.1584,7537.0
2023-07-31 11:45:00,63.19,63.22,63.15,63.21,7456.0,59.1491,59.1771,59.1116,59.1678,7456.0
2023-07-31 11:50:00,63.22,63.33,63.22,63.33,15001.0,59.1771,59.2801,59.1771,59.2801,15001.0
2023-07-31 11:55:00,63.32,63.36,63.3,63.32,4939.0,59.2707,59.3082,59.252,59.2707,4939.0
2023-07-31 12:00:00,63.32,63.37,63.32,63.34,8127.0,59.2707,59.3175,59.2707,59.2895,8127.0
2023-07-31 12:05:00,63.32,63.35,63.27,63.35,5939.0,59.2707,59.2988,59.2239,59.2988,5939.0
2023-07-31 12:10:00,63.35,63.43,63.35,63.42,5452.0,59.2988,59.3737,59.2988,59.3643,5452.0
2023-07-31 12:15:00,63.41,63.41,63.32,63.34,6217.0,59.355,59.355,59.2707,59.2895,6217.0
2023-07-31 12:20:00,63.34,63.4,63.32,63.4,9105.0,59.2895,59.3456,59.2707,59.3456,9105.0
2023-07-31 12:25:00,63.41,63.42,63.34,63.34,8215.0,59.355,59.3643,59.2895,59.2895,8215.0
2023-07-31 12:30:00,63.34,63.37,63.31,63.37,5666.0,59.2895,59.3175,59.2614,59.3175,5666.0
2023-07-31 12:35:00,63.36,63.36,63.28,63.35,5333.0,59.3082,59.3082,59.2333,59.2988,5333.0
2023-07-31 12:40:00,63.35,63.38,63.31,63.38,6465.0,59.2988,59.3269,59.2614,59.3269,6465.0
2023-07-31 12:45:00,63.37,63.37,63.27,63.28,5590.0,59.3175,59.3175,59.2239,59.2333,5590.0
2023-07-31 12:50:00,63.28,63.35,63.27,63.35,8734.0,59.2333,59.2988,59.2239,59.2988,8734.0
2023-07-31 12:55:00,63.36,63.36,63.31,63.34,5630.0,59.3082,59.3082,59.2614,59.2895,5630.0
2023-07-31 13:00:00,63.33,63.33,63.2,63.28,7058.0,59.2801,59.2801,59.1584,59.2333,7058.0
2023-07-31 13:05:00,63.28,63.3,63.26,63.27,8899.0,59.2333,59.252,59.2146,59.2239,8899.0
2023-07-31 13:10:00,63.28,63.38,63.28,63.37,7112.0,59.2333,59.3269,59.2333,59.3175,7112.0
2023-07-31 13:15:00,63.37,63.37,63.24,63.28,8466.0,59.3175,59.3175,59.1959,59.2333,8466.0
2023-07-31 13:20:00,63.28,63.31,63.24,63.24,6581.0,59.2333,59.2614,59.1959,59.1959,6581.0
2023-07-31 13:25:00,63.24,63.25,63.2,63.24,6932.0,59.1959,59.2052,59.1584,59.1959,6932.0
2023-07-31 13:30:00,63.24,63.29,63.21,63.22,7766.0,59.1959,59.2427,59.1678,59.1771,7766.0
2023-07-31 13:35:00,63.22,63.24,63.19,63.21,8792.0,59.1771,59.1959,59.1491,59.1678,8792.0
2023-07-31 13:40:00,63.22,63.26,63.21,63.22,14221.0,59.1771,59.2146,59.1678,59.1771,14221.0
2023-07-31 13:45:00,63.22,63.27,63.21,63.25,8296.0,59.1771,59.2239,59.1678,59.2052,8296.0
2023-07-31 13:50:00,63.24,63.24,63.22,63.24,7381.0,59.1959,59.1959,59.1771,59.1959,7381.0
2023-07-31 13:55:00,63.24,63.26,63.22,63.23,10916.0,59.1959,59.2146,59.1771,59.1865,10916.0
2023-07-31 14:00:00,63.23,63.23,63.13,63.15,7344.0,59.1865,59.1865,59.0929,59.1116,7344.0
2023-07-31 14:05:00,63.14,63.2,63.12,63.14,10626.0,59.1023,59.1584,59.0835,59.1023,10626.0
2023-07-31 14:10:00,63.13,63.26,63.11,63.24,9005.0,59.0929,59.2146,59.0742,59.1959,9005.0
2023-07-31 14:15:00,63.24,63.29,63.21,63.22,8977.0,59.1959,59.2427,59.1678,59.1771,8977.0
2023-07-31 14:20:00,63.21,63.22,63.17,63.2,8521.0,59.1678,59.1771,59.1303,59.1584,8521.0
2023-07-31 14:25:00,63.19,63.22,63.18,63.21,7656.0,59.1491,59.1771,59.1397,59.1678,7656.0
2023-07-31 14:30:00,63.22,63.23,63.18,63.21,9729.0,59.1771,59.1865,59.1397,59.1678,9729.0
2023-07-31 14:35:00,63.21,63.27,63.2,63.22,15453.0,59.1678,59.2239,59.1584,59.1771,15453.0
2023-07-31 14:40:00,63.23,63.23,63.17,63.21,44822.0,59.1865,59.1865,59.1303,59.1678,44822.0
2023-07-31 14:45:00,63.21,63.22,63.14,63.17,20551.0,59.1678,59.1771,59.1023,59.1303,20551.0
2023-07-31 14:50:00,63.17,63.21,63.16,63.18,15834.0,59.1303,59.1678,59.121,59.1397,15834.0
2023-07-31 14:55:00,63.17,63.22,63.16,63.18,24307.0,59.1303,59.1771,59.121,59.1397,24307.0
2023-07-31 15:00:00,63.18,63.22,63.11,63.11,14766.0,59.1397,59.1771,59.0742,59.0742,14766.0
2023-07-31 15:05:00,63.12,63.12,62.98,63.0,18106.0,59.0835,59.0835,58.9525,58.9712,18106.0
2023-07-31 15:10:00,62.99,62.99,62.88,62.92,23545.0,58.9618,58.9618,58.8589,58.8963,23545.0
2023-07-31 15:15:00,62.91,63.0,62.9,62.98,22380.0,58.887,58.9712,58.8776,58.9525,22380.0
2023-07-31 15:20:00,62.96,63.01,62.95,62.96,19680.0,58.9338,58.9806,58.9244,58.9338,19680.0
2023-07-31 15:25:00,62.95,62.98,62.92,62.97,22761.0,58.9244,58.9525,58.8963,58.9431,22761.0
2023-07-31 15:30:00,62.97,63.08,62.95,62.96,22712.0,58.9431,59.0461,58.9244,58.9338,22712.0
2023-07-31 15:35:00,62.96,62.98,62.88,62.89,32741.0,58.9338,58.9525,58.8589,58.8682,32741.0
2023-07-31 15:40:00,62.89,62.97,62.88,62.97,37493.0,58.8682,58.9431,58.8589,58.9431,37493.0
2023-07-31 15:45:00,62.97,63.01,62.91,62.94,63561.0,58.9431,58.9806,58.887,58.915,63561.0
2023-07-31 15:50:00,62.95,63.11,62.94,63.03,136463.0,58.9244,59.0742,58.915,58.9993,136463.0
2023-07-31 15:55:00,63.02,63.18,63.01,63.13,412385.0,58.9899,59.1397,58.9806,59.0929,412385.0
2023-08-01 09:30:00,64.22,65.28,64.07,64.23,91848.0,60.1132,61.1054,59.9728,60.1225,91848.0
2023-08-01 09:35:00,64.2,64.89,64.1,64.84,76974.0,60.0945,60.7403,60.0009,60.6935,76974.0
2023-08-01 09:40:00,64.85,64.93,64.45,64.49,55175.0,60.7029,60.7778,60.3285,60.3659,55175.0
2023-08-01 09:45:00,64.46,64.8,64.4,64.7,45431.0,60.3378,60.6561,60.2817,60.5625,45431.0
2023-08-01 09:50:00,64.71,65.24,64.7,65.24,59763.0,60.5719,61.068,60.5625,61.068,59763.0
2023-08-01 09:55:00,65.24,65.28,64.95,65.17,59818.0,61.068,61.1054,60.7965,61.0024,59818.0
2023-08-01 10:00:00,65.16,65.3,64.9,64.98,106734.0,60.9931,61.1241,60.7497,60.8246,106734.0
2023-08-01 10:05:00,64.99,64.99,64.53,64.55,52714.0,60.8339,60.8339,60.4034,60.4221,52714.0
2023-08-01 10:10:00,64.58,64.71,64.26,64.57,64667.0,60.4502,60.5719,60.1506,60.4408,64667.0
2023-08-01 10:15:00,64.56,64.89,64.56,64.88,42109.0,60.4314,60.7403,60.4314,60.731,42109.0
2023-08-01 10:20:00,64.89,65.0,64.66,64.66,38541.0,60.7403,60.8433,60.5251,60.5251,38541.0
2023-08-01 10:25:00,64.64,64.78,64.56,64.57,43355.0,60.5063,60.6374,60.4314,60.4408,43355.0
2023-08-01 10:30:00,64.56,64.63,64.3,64.35,33887.0,60.4314,60.497,60.1881,60.2349,33887.0
2023-08-01 10:35:00,64.33,64.43,64.26,64.29,36356.0,60.2162,60.3098,60.1506,60.1787,36356.0
2023-08-01 10:40:00,64.3,64.48,64.29,64.43,24935.0,60.1881,60.3566,60.1787,60.3098,24935.0
2023-08-01 10:45:00,64.44,64.6,64.43,64.49,29378.0,60.3191,60.4689,60.3098,60.3659,29378.0
2023-08-01 10:50:00,64.5,64.54,64.44,64.5,22445.0,60.3753,60.4127,60.3191,60.3753,22445.0
2023-08-01 10:55:00,64.5,64.59,64.41,64.58,15737.0,60.3753,60.4595,60.291,60.4502,15737.0
2023-08-01 11:00:00,64.58,64.6,64.44,64.53,33468.0,60.4502,60.4689,60.3191,60.4034,33468.0
2023-08-01 11:05:00,64.53,64.59,64.47,64.51,16104.0,60.4034,60.4595,60.3472,60.3846,16104.0
2023-08-01 11:10:00,64.49,64.53,64.4,64.5,46501.0,60.3659,60.4034,60.2817,60.3753,46501.0
2023-08-01 11:15:00,64.52,64.71,64.5,64.68,63745.0,60.394,60.5719,60.3753,60.5438,63745.0
2023-08-01 11:20:00,64.69,64.72,64.55,64.55,37065.0,60.5531,60.5812,60.4221,60.4221,37065.0
2023-08-01 11:25:00,64.55,64.55,64.36,64.42,30925.0,60.4221,60.4221,60.2442,60.3004,30925.0
2023-08-01 11:30:00,64.43,64.49,64.29,64.35,17537.0,60.3098,60.3659,60.1787,60.2349,17537.0
2023-08-01 11:35:00,64.36,64.37,64.23,64.32,18582.0,60.2442,60.2536,60.1225,60.2068,18582.0
2023-08-01 11:40:00,64.31,64.33,64.13,64.27,21717.0,60.1974,60.2162,60.0289,60.16,21717.0
2023-08-01 11:45:00,64.26,64.27,64.03,64.14,18110.0,60.1506,60.16,59.9353,60.0383,18110.0
2023-08-01 11:50:00,64.16,64.2,64.09,64.19,16662.0,60.057,60.0945,59.9915,60.0851,16662.0
2023-08-01 11:55:00,64.2,64.35,64.2,64.31,17031.0,60.0945,60.2349,60.0945,60.1974,17031.0
2023-08-01 12:00:00,64.34,64.43,64.33,64.39,20780.0,60.2255,60.3098,60.2162,60.2723,20780.0
2023-08-01 12:05:00,64.39,64.4,64.27,64.3,16592.0,60.2723,60.2817,60.16,60.1881,16592.0
2023-08-01 12:10:00,64.3,64.32,64.23,64.3,14745.0,60.1881,60.2068,60.1225,60.1881,14745.0
2023-08-01 12:15:00,64.31,64.39,64.28,64.38,22401.0,60.1974,60.2723,60.1694,60.263,22401.0
2023-08-01 12:20:00,64.37,64.37,64.3,64.35,15258.0,60.2536,60.2536,60.1881,60.2349,15258.0
2023-08-01 12:25:00,64.38,64.47,64.38,64.46,12075.0,60.263,60.3472,60.263,60.3378,12075.0
2023-08-01 12:30:00,64.46,64.49,64.33,64.36,21871.0,60.3378,60.3659,60.2162,60.2442,21871.0
2023-08-01 12:35:00,64.31,64.32,64.23,64.25,8385.0,60.1974,60.2068,60.1225,60.1413,8385.0
2023-08-01 12:40:00,64.27,64.3,64.25,64.27,7694.0,60.16,60.1881,60.1413,60.16,7694.0
2023-08-01 12:45:00,64.27,64.33,64.23,64.28,15560.0,60.16,60.2162,60.1225,60.1694,15560.0
2023-08-01 12:50:00,64.28,64.29,64.14,64.15,53245.0,60.1694,60.1787,60.0383,60.0477,53245.0
2023-08-01 12:55:00,64.17,64.21,64.14,64.2,13955.0,60.0664,60.1038,60.0383,60.0945,13955.0
2023-08-01 13:00:00,64.2,64.21,64.09,64.12,10757.0,60.0945,60.1038,59.9915,60.0196,10757.0
2023-08-01 13:05:00,64.11,64.11,63.97,63.97,10206.0,60.0102,60.0102,59.8792,59.8792,10206.0
2023-08-01 13:10:00,63.97,64.04,63.95,64.02,20018.0,59.8792,59.9447,59.8605,59.926,20018.0
2023-08-01 13:15:00,64.04,64.12,64.03,64.08,11970.0,59.9447,60.0196,59.9353,59.9821,11970.0
2023-08-01 13:20:00,64.08,64.08,64.03,64.07,8523.0,59.9821,59.9821,59.9353,59.9728,8523.0
2023-08-01 13:25:00,64.06,64.15,64.04,64.07,13789.0,59.9634,60.0477,59.9447,59.9728,13789.0
2023-08-01 13:30:00,64.06,64.07,63.9,63.9,23610.0,59.9634,59.9728,59.8137,59.8137,23610.0
2023-08-01 13:35:00,63.91,63.99,63.84,63.95,21847.0,59.823,59.8979,59.7575,59.8605,21847.0
2023-08-01 13:40:00,63.96,63.99,63.91,63.98,17309.0,59.8698,59.8979,59.823,59.8885,17309.0
2023-08-01 13:45:00,63.97,63.97,63.82,63.84,23367.0,59.8792,59.8792,59.7388,59.7575,23367.0
2023-08-01 13:50:00,63.84,63.91,63.84,63.87,10071.0,59.7575,59.823,59.7575,59.7856,10071.0
2023-08-01 13:55:00,63.86,63.86,63.73,63.75,14087.0,59.7762,59.7762,59.6545,59.6732,14087.0
2023-08-01 14:00:00,63.75,63.83,63.74,63.77,14046.0,59.6732,59.7481,59.6639,59.692,14046.0
2023-08-01 14:05:00,63.77,63.83,63.73,63.74,11881.0,59.692,59.7481,59.6545,59.6639,11881.0
2023-08-01 14:10:00,63.74,63.78,63.73,63.78,12748.0,59.6639,59.7013,59.6545,59.7013,12748.0
2023-08-01 14:15:00,63.79,63.89,63.78,63.83,11032.0,59.7107,59.8043,59.7013,59.7481,11032.0
2023-08-01 14:20:00,63.83,63.83,63.76,63.78,13490.0,59.7481,59.7481,59.6826,59.7013,13490.0
2023-08-01 14:25:00,63.78,63.78,63.67,63.67,11430.0,59.7013,59.7013,59.5984,59.5984,11430.0
2023-08-01 14:30:00,63.68,63.76,63.68,63.7,14810.0,59.6077,59.6826,59.6077,59.6264,14810.0
2023-08-01 14:35:00,63.71,63.78,63.7,63.75,18768.0,59.6358,59.7013,59.6264,59.6732,18768.0
2023-08-01 14:40:00,63.74,63.75,63.61,63.62,21880.0,59.6639,59.6732,59.5422,59.5516,21880.0
2023-08-01 14:45:00,63.62,63.67,63.6,63.61,13336.0,59.5516,59.5984,59.5328,59.5422,13336.0
2023-08-01 14:50:00,63.61,63.61,63.52,63.53,10302.0,59.5422,59.5422,59.458,59.4673,10302.0
2023-08-01 14:55:00,63.53,63.6,63.52,63.6,20707.0,59.4673,59.5328,59.458,59.5328,20707.0
2023-08-01 15:00:00,63.6,63.6,63.55,63.59,14411.0,59.5328,59.5328,59.486,59.5235,14411.0
2023-08-01 15:05:00,63.59,63.61,63.56,63.6,11719.0,59.5235,59.5422,59.4954,59.5328,11719.0
2023-08-01 15:10:00,63.6,63.62,63.54,63.55,16394.0,59.5328,59.5516,59.4767,59.486,16394.0
2023-08-01 15:15:00,63.54,63.57,63.49,63.52,14918.0,59.4767,59.5048,59.4299,59.458,14918.0
2023-08-01 15:20:00,63.52,63.52,63.4,63.42,16784.0,59.458,59.458,59.3456,59.3643,16784.0
2023-08-01 15:25:00,63.42,63.43,63.38,63.4,15163.0,59.3643,59.3737,59.3269,59.3456,15163.0
2023-08-01 15:30:00,63.4,63.41,63.27,63.28,29654.0,59.3456,59.355,59.2239,59.2333,29654.0
2023-08-01 15:35:00,63.27,63.36,63.24,63.27,34757.0,59.2239,59.3082,59.1959,59.2239,34757.0
2023-08-01 15:40:00,63.26,63.29,63.22,63.26,23115.0,59.2146,59.2427,59.1771,59.2146,23115.0
2023-08-01 15:45:00,63.25,63.36,63.2,63.36,30453.0,59.2052,59.3082,59.1584,59.3082,30453.0
2023-08-01 15:50:00,63.37,63.42,63.28,63.29,76778.0,59.3175,59.3643,59.2333,59.2427,76778.0
2023-08-01 15:55:00,63.29,63.29,63.14,63.2,199240.0,59.2427,59.2427,59.1023,59.1584,199240.0
2023-08-02 09:30:00,63.03,63.33,62.88,63.11,44358.0,58.9993,59.2801,58.8589,59.0742,44358.0
2023-08-02 09:35:00,63.13,63.13,62.76,62.85,24293.0,59.0929,59.0929,58.7466,58.8308,24293.0
2023-08-02 09:40:00,62.86,62.92,62.67,62.89,29947.0,58.8402,58.8963,58.6623,58.8682,29947.0
2023-08-02 09:45:00,62.9,62.94,62.79,62.86,24145.0,58.8776,58.915,58.7746,58.8402,24145.0
2023-08-02 09:50:00,62.87,63.19,62.84,63.19,25456.0,58.8495,59.1491,58.8214,59.1491,25456.0
2023-08-02 09:55:00,63.17,63.21,63.1,63.14,21504.0,59.1303,59.1678,59.0648,59.1023,21504.0
2023-08-02 10:00:00,63.13,63.13,62.91,62.92,16567.0,59.0929,59.0929,58.887,58.8963,16567.0
2023-08-02 10:05:00,62.9,62.91,62.6,62.72,26309.0,58.8776,58.887,58.5968,58.7091,26309.0
2023-08-02 10:10:00,62.73,62.78,62.66,62.74,15537.0,58.7185,58.7653,58.6529,58.7278,15537.0
2023-08-02 10:15:00,62.73,62.82,62.66,62.79,13644.0,58.7185,58.8027,58.6529,58.7746,13644.0
2023-08-02 10:20:00,62.79,62.8,62.64,62.68,16433.0,58.7746,58.784,58.6342,58.6717,16433.0
2023-08-02 10:25:00,62.67,62.74,62.64,62.74,15082.0,58.6623,58.7278,58.6342,58.7278,15082.0
2023-08-02 10:30:00,62.74,62.88,62.74,62.86,17232.0,58.7278,58.8589,58.7278,58.8402,17232.0
2023-08-02 10:35:00,62.85,62.89,62.64,62.66,16251.0,58.8308,58.8682,58.6342,58.6529,16251.0
2023-08-02 10:40:00,62.65,62.66,62.53,62.64,15996.0,58.6436,58.6529,58.5313,58.6342,15996.0
2023-08-02 10:45:00,62.65,62.68,62.59,62.64,13250.0,58.6436,58.6717,58.5874,58.6342,13250.0
2023-08-02 10:50:00,62.63,62.63,62.43,62.49,11598.0,58.6249,58.6249,58.4377,58.4938,11598.0
2023-08-02 10:55:00,62.5,62.54,62.46,62.54,11803.0,58.5032,58.5406,58.4657,58.5406,11803.0
2023-08-02 11:00:00,62.53,62.63,62.49,62.53,13065.0,58.5313,58.6249,58.4938,58.5313,13065.0
2023-08-02 11:05:00,62.45,62.49,62.3,62.3,18981.0,58.4564,58.4938,58.316,58.316,18981.0
2023-08-02 11:10:00,62.32,62.37,62.21,62.22,15951.0,58.3347,58.3815,58.2317,58.2411,15951.0
2023-08-02 11:15:00,62.2,62.32,62.2,62.26,14328.0,58.2224,58.3347,58.2224,58.2785,14328.0
2023-08-02 11:20:00,62.26,62.41,62.25,62.41,13265.0,58.2785,58.4189,58.2692,58.4189,13265.0
2023-08-02 11:25:00,62.41,62.55,62.41,62.51,17475.0,58.4189,58.55,58.4189,58.5125,17475.0
2023-08-02 11:30:00,62.5,62.61,62.47,62.61,32979.0,58.5032,58.6061,58.4751,58.6061,32979.0
2023-08-02 11:35:00,62.62,62.7,62.6,62.64,12528.0,58.6155,58.6904,58.5968,58.6342,12528.0
2023-08-02 11:40:00,62.63,62.67,62.59,62.67,9854.0,58.6249,58.6623,58.5874,58.6623,9854.0
2023-08-02 11:45:00,62.66,62.68,62.59,62.65,12041.0,58.6529,58.6717,58.5874,58.6436,12041.0
2023-08-02 11:50:00,62.66,62.74,62.66,62.72,10834.0,58.6529,58.7278,58.6529,58.7091,10834.0
2023-08-02 11:55:00,62.73,62.8,62.72,62.74,10225.0,58.7185,58.784,58.7091,58.7278,10225.0
2023-08-02 12:00:00,62.73,62.85,62.73,62.78,18646.0,58.7185,58.8308,58.7185,58.7653,18646.0
2023-08-02 12:05:00,62.77,62.88,62.77,62.83,33854.0,58.7559,58.8589,58.7559,58.8121,33854.0
2023-08-02 12:10:00,62.84,62.9,62.81,62.85,18316.0,58.8214,58.8776,58.7934,58.8308,18316.0
2023-08-02 12:15:00,62.85,62.91,62.83,62.9,14669.0,58.8308,58.887,58.8121,58.8776,14669.0
2023-08-02 12:20:00,62.9,63.09,62.89,63.05,29688.0,58.8776,59.0555,58.8682,59.018,29688.0
2023-08-02 12:25:00,63.04,63.05,62.9,62.97,11924.0,59.0086,59.018,58.8776,58.9431,11924.0
2023-08-02 12:30:00,62.97,63.01,62.89,62.9,11828.0,58.9431,58.9806,58.8682,58.8776,11828.0
2023-08-02 12:35:00,62.9,63.02,62.89,63.01,11920.0,58.8776,58.9899,58.8682,58.9806,11920.0
2023-08-02 12:40:00,63.0,63.05,62.97,63.03,15396.0,58.9712,59.018,58.9431,58.9993,15396.0
2023-08-02 12:45:00,63.03,63.1,63.02,63.05,15009.0,58.9993,59.0648,58.9899,59.018,15009.0
2023-08-02 12:50:00,63.04,63.04,62.99,63.0,8166.0,59.0086,59.0086,58.9618,58.9712,8166.0
2023-08-02 12:55:00,63.0,63.01,62.93,62.93,7620.0,58.9712,58.9806,58.9057,58.9057,7620.0
2023-08-02 13:00:00,62.93,62.93,62.87,62.9,4477.0,58.9057,58.9057,58.8495,58.8776,4477.0
2023-08-02 13:05:00,62.89,62.91,62.86,62.88,4706.0,58.8682,58.887,58.8402,58.8589,4706.0
2023-08-02 13:10:00,62.88,62.9,62.84,62.85,8884.0,58.8589,58.8776,58.8214,58.8308,8884.0
2023-08-02 13:15:00,62.85,62.85,62.8,62.81,6411.0,58.8308,58.8308,58.784,58.7934,6411.0
2023-08-02 13:20:00,62.82,62.86,62.82,62.86,7386.0,58.8027,58.8402,58.8027,58.8402,7386.0
2023-08-02 13:25:00,62.86,62.93,62.84,62.92,11436.0,58.8402,58.9057,58.8214,58.8963,11436.0
2023-08-02 13:30:00,62.92,62.98,62.86,62.86,15493.0,58.8963,58.9525,58.8402,58.8402,15493.0
2023-08-02 13:35:00,62.87,62.88,62.83,62.87,7222.0,58.8495,58.8589,58.8121,58.8495,7222.0
2023-08-02 13:40:00,62.87,62.9,62.84,62.84,6059.0,58.8495,58.8776,58.8214,58.8214,6059.0
2023-08-02 13:45:00,62.84,62.86,62.8,62.83,6439.0,58.8214,58.8402,58.784,58.8121,6439.0
2023-08-02 13:50:00,62.82,62.82,62.76,62.77,4385.0,58.8027,58.8027,58.7466,58.7559,4385.0
2023-08-02 13:55:00,62.78,62.85,62.78,62.83,8247.0,58.7653,58.8308,58.7653,58.8121,8247.0
2023-08-02 14:00:00,62.83,62.86,62.81,62.85,7663.0,58.8121,58.8402,58.7934,58.8308,7663.0
2023-08-02 14:05:00,62.84,62.84,62.68,62.7,9189.0,58.8214,58.8214,58.6717,58.6904,9189.0
2023-08-02 14:10:00,62.69,62.76,62.69,62.75,8428.0,58.681,58.7466,58.681,58.7372,8428.0
2023-08-02 14:15:00,62.76,62.8,62.75,62.76,7693.0,58.7466,58.784,58.7372,58.7466,7693.0
2023-08-02 14:20:00,62.75,62.94,62.74,62.9,25725.0,58.7372,58.915,58.7278,58.8776,25725.0
2023-08-02 14:25:00,62.91,62.95,62.88,62.91,5735.0,58.887,58.9244,58.8589,58.887,5735.0
2023-08-02 14:30:00,62.91,62.97,62.89,62.96,9317.0,58.887,58.9431,58.8682,58.9338,9317.0
2023-08-02 14:35:00,62.96,62.96,62.93,62.96,12458.0,58.9338,58.9338,58.9057,58.9338,12458.0
2023-08-02 14:40:00,62.96,62.96,62.87,62.9,11763.0,58.9338,58.9338,58.8495,58.8776,11763.0
2023-08-02 14:45:00,62.91,62.96,62.9,62.96,12220.0,58.887,58.9338,58.8776,58.9338,12220.0
2023-08-02 14:50:00,62.96,63.0,62.95,62.98,10615.0,58.9338,58.9712,58.9244,58.9525,10615.0
2023-08-02 14:55:00,62.97,62.98,62.9,62.93,10402.0,58.9431,58.9525,58.8776,58.9057,10402.0
2023-08-02 15:00:00,62.93,62.98,62.89,62.91,14269.0,58.9057,58.9525,58.8682,58.887,14269.0
2023-08-02 15:05:00,62.91,62.98,62.89,62.98,9898.0,58.887,58.9525,58.8682,58.9525,9898.0
2023-08-02 15:10:00,62.99,63.0,62.93,62.95,19394.0,58.9618,58.9712,58.9057,58.9244,19394.0
2023-08-02 15:15:00,62.95,62.97,62.91,62.97,13044.0,58.9244,58.9431,58.887,58.9431,13044.0
2023-08-02 15:20:00,62.97,63.03,62.97,63.02,19511.0,58.9431,58.9993,58.9431,58.9899,19511.0
2023-08-02 15:25:00,63.02,63.03,62.89,62.96,38602.0,58.9899,58.9993,58.8682,58.9338,38602.0
2023-08-02 15:30:00,62.96,63.06,62.96,63.01,27163.0,58.9338,59.0274,58.9338,58.9806,27163.0
2023-08-02 15:35:00,63.01,63.09,63.0,63.09,22805.0,58.9806,59.0555,58.9712,59.0555,22805.0
2023-08-02 15:40:00,63.09,63.1,63.02,63.08,39665.0,59.0555,59.0648,58.9899,59.0461,39665.0
2023-08-02 15:45:00,63.08,63.17,63.07,63.14,42215.0,59.0461,59.1303,59.0367,59.1023,42215.0
2023-08-02 15:50:00,63.14,63.21,63.11,63.12,95718.0,59.1023,59.1678,59.0742,59.0835,95718.0
2023-08-02 15:55:00,63.13,63.23,63.07,63.15,237853.0,59.0929,59.1865,59.0367,59.1116,237853.0
2023-08-03 09:30:00,62.75,62.8,61.95,62.19,63536.0,58.7372,58.784,57.9884,58.213,63536.0
2023-08-03 09:35:00,62.16,62.19,61.58,61.61,22129.0,58.1849,58.213,57.642,57.6701,22129.0
2023-08-03 09:40:00,61.58,61.67,61.27,61.54,44277.0,57.642,57.7263,57.3518,57.6046,44277.0
2023-08-03 09:45:00,61.54,61.6,61.37,61.54,38605.0,57.6046,57.6607,57.4454,57.6046,38605.0
2023-08-03 09:50:00,61.5,61.69,61.46,61.58,17002.0,57.5671,57.745,57.5297,57.642,17002.0
2023-08-03 09:55:00,61.59,61.7,61.48,61.54,23296.0,57.6514,57.7543,57.5484,57.6046,23296.0
2023-08-03 10:00:00,61.59,61.66,61.42,61.49,13289.0,57.6514,57.7169,57.4922,57.5578,13289.0
2023-08-03 10:05:00,61.52,61.65,61.46,61.59,12128.0,57.5859,57.7075,57.5297,57.6514,12128.0
2023-08-03 10:10:00,61.61,61.65,61.51,61.64,16096.0,57.6701,57.7075,57.5765,57.6982,16096.0
2023-08-03 10:15:00,61.64,61.68,61.55,61.61,29773.0,57.6982,57.7356,57.6139,57.6701,29773.0
2023-08-03 10:20:00,61.61,61.66,61.55,61.58,37187.0,57.6701,57.7169,57.6139,57.642,37187.0
2023-08-03 10:25:00,61.58,61.69,61.58,61.63,19121.0,57.642,57.745,57.642,57.6888,19121.0
2023-08-03 10:30:00,61.61,61.63,61.46,61.48,10587.0,57.6701,57.6888,57.5297,57.5484,10587.0
2023-08-03 10:35:00,61.46,61.52,61.39,61.5,12811.0,57.5297,57.5859,57.4642,57.5671,12811.0
2023-08-03 10:40:00,61.49,61.57,61.41,61.54,11276.0,57.5578,57.6327,57.4829,57.6046,11276.0
2023-08-03 10:45:00,61.53,61.6,61.48,61.48,10559.0,57.5952,57.6607,57.5484,57.5484,10559.0
2023-08-03 10:50:00,61.48,61.52,61.42,61.44,11293.0,57.5484,57.5859,57.4922,57.511,11293.0
2023-08-03 10:55:00,61.44,61.48,61.29,61.31,14970.0,57.511,57.5484,57.3706,57.3893,14970.0
2023-08-03 11:00:00,61.29,61.46,61.26,61.44,10698.0,57.3706,57.5297,57.3425,57.511,10698.0
2023-08-03 11:05:00,61.45,61.48,61.4,61.43,7386.0,57.5203,57.5484,57.4735,57.5016,7386.0
2023-08-03 11:10:00,61.44,61.47,61.29,61.33,11439.0,57.511,57.539,57.3706,57.408,11439.0
2023-08-03 11:15:00,61.33,61.37,61.2,61.23,11992.0,57.408,57.4454,57.2863,57.3144,11992.0
2023-08-03 11:20:00,61.24,61.26,61.14,61.16,7219.0,57.3238,57.3425,57.2302,57.2489,7219.0
2023-08-03 11:25:00,61.16,61.16,61.07,61.08,9616.0,57.2489,57.2489,57.1646,57.174,9616.0
2023-08-03 11:30:00,61.09,61.1,60.98,61.01,9547.0,57.1833,57.1927,57.0804,57.1085,9547.0
2023-08-03 11:35:00,61.01,61.06,60.96,61.02,14735.0,57.1085,57.1553,57.0617,57.1178,14735.0
2023-08-03 11:40:00,61.0,61.1,60.99,61.01,9936.0,57.0991,57.1927,57.0897,57.1085,9936.0
2023-08-03 11:45:00,60.99,61.08,60.99,61.03,8324.0,57.0897,57.174,57.0897,57.1272,8324.0
2023-08-03 11:50:00,61.03,61.03,60.92,60.94,13095.0,57.1272,57.1272,57.0242,57.0429,13095.0
2023-08-03 11:55:00,60.95,60.99,60.91,60.96,8030.0,57.0523,57.0897,57.0149,57.0617,8030.0
2023-08-03 12:00:00,60.95,61.03,60.95,61.03,7707.0,57.0523,57.1272,57.0523,57.1272,7707.0
2023-08-03 12:05:00,61.04,61.1,61.04,61.08,7722.0,57.1365,57.1927,57.1365,57.174,7722.0
2023-08-03 12:10:00,61.1,61.19,61.1,61.16,6834.0,57.1927,57.277,57.1927,57.2489,6834.0
2023-08-03 12:15:00,61.17,61.27,61.14,61.26,8745.0,57.2582,57.3518,57.2302,57.3425,8745.0
2023-08-03 12:20:00,61.26,61.29,61.2,61.27,17231.0,57.3425,57.3706,57.2863,57.3518,17231.0
2023-08-03 12:25:00,61.26,61.38,61.25,61.38,10362.0,57.3425,57.4548,57.3331,57.4548,10362.0
2023-08-03 12:30:00,61.39,61.48,61.39,61.45,23758.0,57.4642,57.5484,57.4642,57.5203,23758.0
2023-08-03 12:35:00,61.45,61.55,61.43,61.54,30746.0,57.5203,57.6139,57.5016,57.6046,30746.0
2023-08-03 12:40:00,61.56,61.69,61.54,61.62,24561.0,57.6233,57.745,57.6046,57.6795,24561.0
2023-08-03 12:45:00,61.63,61.68,61.6,61.68,13181.0,57.6888,57.7356,57.6607,57.7356,13181.0
2023-08-03 12:50:00,61.68,61.72,61.56,61.58,9116.0,57.7356,57.7731,57.6233,57.642,9116.0
2023-08-03 12:55:00,61.59,61.61,61.56,61.59,8180.0,57.6514,57.6701,57.6233,57.6514,8180.0
2023-08-03 13:00:00,61.59,61.64,61.52,61.53,9031.0,57.6514,57.6982,57.5859,57.5952,9031.0
2023-08-03 13:05:00,61.52,61.58,61.47,61.58,11830.0,57.5859,57.642,57.539,57.642,11830.0
2023-08-03 13:10:00,61.59,61.63,61.59,61.62,11762.0,57.6514,57.6888,57.6514,57.6795,11762.0
2023-08-03 13:15:00,61.61,61.61,61.49,61.52,14898.0,57.6701,57.6701,57.5578,57.5859,14898.0
2023-08-03 13:20:00,61.52,61.56,61.42,61.42,15450.0,57.5859,57.6233,57.4922,57.4922,15450.0
2023-08-03 13:25:00,61.41,61.47,61.38,61.39,13045.0,57.4829,57.539,57.4548,57.4642,13045.0
2023-08-03 13:30:00,61.37,61.39,61.32,61.36,11357.0,57.4454,57.4642,57.3986,57.4361,11357.0
2023-08-03 13:35:00,61.33,61.41,61.31,61.41,14246.0,57.408,57.4829,57.3893,57.4829,14246.0
2023-08-03 13:40:00,61.43,61.51,61.39,61.5,17422.0,57.5016,57.5765,57.4642,57.5671,17422.0
2023-08-03 13:45:00,61.49,61.54,61.48,61.49,5362.0,57.5578,57.6046,57.5484,57.5578,5362.0
2023-08-03 13:50:00,61.49,61.56,61.46,61.55,8737.0,57.5578,57.6233,57.5297,57.6139,8737.0
2023-08-03 13:55:00,61.55,61.57,61.44,61.48,10432.0,57.6139,57.6327,57.511,57.5484,10432.0
2023-08-03 14:00:00,61.49,61.5,61.45,61.48,6414.0,57.5578,57.5671,57.5203,57.5484,6414.0
2023-08-03 14:05:00,61.49,61.58,61.49,61.57,7736.0,57.5578,57.642,57.5578,57.6327,7736.0
2023-08-03 14:10:00,61.58,61.63,61.58,61.58,9739.0,57.642,57.6888,57.642,57.642,9739.0
2023-08-03 14:15:00,61.54,61.56,61.49,61.5,6174.0,57.6046,57.6233,57.5578,57.5671,6174.0
2023-08-03 14:20:00,61.48,61.51,61.45,61.51,8042.0,57.5484,57.5765,57.5203,57.5765,8042.0
2023-08-03 14:25:00,61.51,61.59,61.5,61.59,21460.0,57.5765,57.6514,57.5671,57.6514,21460.0
2023-08-03 14:30:00,61.59,61.67,61.58,61.65,26645.0,57.6514,57.7263,57.642,57.7075,26645.0
2023-08-03 14:35:00,61.65,61.65,61.52,61.61,15688.0,57.7075,57.7075,57.5859,57.6701,15688.0
2023-08-03 14:40:00,61.62,61.66,61.58,61.58,11133.0,57.6795,57.7169,57.642,57.642,11133.0
2023-08-03 14:45:00,61.58,61.59,61.54,61.57,9320.0,57.642,57.6514,57.6046,57.6327,9320.0
2023-08-03 14:50:00,61.57,61.61,61.53,61.61,11663.0,57.6327,57.6701,57.5952,57.6701,11663.0
2023-08-03 14:55:00,61.6,61.6,61.45,61.5,8240.0,57.6607,57.6607,57.5203,57.5671,8240.0
2023-08-03 15:00:00,61.5,61.5,61.44,61.44,6938.0,57.5671,57.5671,57.511,57.511,6938.0
2023-08-03 15:05:00,61.44,61.47,61.43,61.45,10123.0,57.511,57.539,57.5016,57.5203,10123.0
2023-08-03 15:10:00,61.45,61.47,61.38,61.41,16368.0,57.5203,57.539,57.4548,57.4829,16368.0
2023-08-03 15:15:00,61.41,61.43,61.32,61.35,15885.0,57.4829,57.5016,57.3986,57.4267,15885.0
2023-08-03 15:20:00,61.36,61.36,61.3,61.31,12556.0,57.4361,57.4361,57.3799,57.3893,12556.0
2023-08-03 15:25:00,61.3,61.31,61.24,61.27,14577.0,57.3799,57.3893,57.3238,57.3518,14577.0
2023-08-03 15:30:00,61.27,61.39,61.26,61.37,21637.0,57.3518,57.4642,57.3425,57.4454,21637.0
2023-08-03 15:35:00,61.38,61.44,61.34,61.42,22648.0,57.4548,57.511,57.4174,57.4922,22648.0
2023-08-03 15:40:00,61.43,61.44,61.34,61.37,19671.0,57.5016,57.511,57.4174,57.4454,19671.0
2023-08-03 15:45:00,61.36,61.37,61.25,61.25,33156.0,57.4361,57.4454,57.3331,57.3331,33156.0
2023-08-03 15:50:00,61.24,61.34,61.19,61.31,66927.0,57.3238,57.4174,57.277,57.3893,66927.0
2023-08-03 15:55:00,61.31,61.34,61.19,61.19,186134.0,57.3893,57.4174,57.277,57.277,186134.0
2023-08-04 09:30:00,61.31,61.47,61.1,61.47,20709.0,57.3893,57.539,57.1927,57.539,20709.0
2023-08-04 09:35:00,61.5,61.5,61.17,61.34,15588.0,57.5671,57.5671,57.2582,57.4174,15588.0
2023-08-04 09:40:00,61.36,61.54,61.36,61.48,14968.0,57.4361,57.6046,57.4361,57.5484,14968.0
2023-08-04 09:45:00,61.53,61.58,61.44,61.45,11339.0,57.5952,57.642,57.511,57.5203,11339.0
2023-08-04 09:50:00,61.46,61.59,61.46,61.5,10558.0,57.5297,57.6514,57.5297,57.5671,10558.0
2023-08-04 09:55:00,61.54,61.59,61.4,61.48,15015.0,57.6046,57.6514,57.4735,57.5484,15015.0
2023-08-04 10:00:00,61.51,61.58,61.48,61.48,7514.0,57.5765,57.642,57.5484,57.5484,7514.0
2023-08-04 10:05:00,61.48,61.61,61.37,61.39,26687.0,57.5484,57.6701,57.4454,57.4642,26687.0
2023-08-04 10:10:00,61.39,61.4,61.28,61.32,5823.0,57.4642,57.4735,57.3612,57.3986,5823.0
2023-08-04 10:15:00,61.35,61.38,61.14,61.23,18762.0,57.4267,57.4548,57.2302,57.3144,18762.0
2023-08-04 10:20:00,61.2,61.34,61.18,61.26,7417.0,57.2863,57.4174,57.2676,57.3425,7417.0
2023-08-04 10:25:00,61.23,61.33,61.19,61.2,7862.0,57.3144,57.408,57.277,57.2863,7862.0
2023-08-04 10:30:00,61.19,61.34,61.17,61.34,14220.0,57.277,57.4174,57.2582,57.4174,14220.0
2023-08-04 10:35:00,61.28,61.32,61.25,61.3,6621.0,57.3612,57.3986,57.3331,57.3799,6621.0
2023-08-04 10:40:00,61.32,61.38,61.3,61.38,4301.0,57.3986,57.4548,57.3799,57.4548,4301.0
2023-08-04 10:45:00,61.34,61.38,61.16,61.18,4500.0,57.4174,57.4548,57.2489,57.2676,4500.0
2023-08-04 10:50:00,61.17,61.17,61.07,61.07,6903.0,57.2582,57.2582,57.1646,57.1646,6903.0
2023-08-04 10:55:00,61.07,61.12,61.02,61.02,7769.0,57.1646,57.2114,57.1178,57.1178,7769.0
2023-08-04 11:00:00,61.03,61.08,60.97,61.0,9467.0,57.1272,57.174,57.071,57.0991,9467.0
2023-08-04 11:05:00,61.0,61.03,60.97,61.01,19892.0,57.0991,57.1272,57.071,57.1085,19892.0
2023-08-04 11:10:00,61.01,61.12,61.0,61.04,9892.0,57.1085,57.2114,57.0991,57.1365,9892.0
2023-08-04 11:15:00,61.03,61.08,61.0,61.08,17427.0,57.1272,57.174,57.0991,57.174,17427.0
2023-08-04 11:20:00,61.1,61.14,61.06,61.08,9609.0,57.1927,57.2302,57.1553,57.174,9609.0
2023-08-04 11:25:00,61.05,61.12,61.02,61.06,9422.0,57.1459,57.2114,57.1178,57.1553,9422.0
2023-08-04 11:30:00,61.06,61.12,61.02,61.06,9745.0,57.1553,57.2114,57.1178,57.1553,9745.0
2023-08-04 11:35:00,61.06,61.16,61.06,61.08,8224.0,57.1553,57.2489,57.1553,57.174,8224.0
2023-08-04 11:40:00,61.06,61.12,61.02,61.09,8134.0,57.1553,57.2114,57.1178,57.1833,8134.0
2023-08-04 11:45:00,61.08,61.11,60.97,60.98,11817.0,57.174,57.2021,57.071,57.0804,11817.0
2023-08-04 11:50:00,60.97,60.99,60.84,60.91,8556.0,57.071,57.0897,56.9493,57.0149,8556.0
2023-08-04 11:55:00,60.87,60.89,60.8,60.8,5856.0,56.9774,56.9961,56.9119,56.9119,5856.0
2023-08-04 12:00:00,60.79,60.96,60.78,60.93,8102.0,56.9025,57.0617,56.8932,57.0336,8102.0
2023-08-04 12:05:00,60.92,60.99,60.92,60.96,8094.0,57.0242,57.0897,57.0242,57.0617,8094.0
2023-08-04 12:10:00,60.95,60.98,60.9,60.94,7492.0,57.0523,57.0804,57.0055,57.0429,7492.0
2023-08-04 12:15:00,60.93,61.04,60.89,61.01,29389.0,57.0336,57.1365,56.9961,57.1085,29389.0
2023-08-04 12:20:00,61.03,61.07,61.0,61.02,6119.0,57.1272,57.1646,57.0991,57.1178,6119.0
2023-08-04 12:25:00,61.05,61.1,60.97,60.97,6195.0,57.1459,57.1927,57.071,57.071,6195.0
2023-08-04 12:30:00,60.96,60.99,60.93,60.98,7380.0,57.0617,57.0897,57.0336,57.0804,7380.0
2023-08-04 12:35:00,60.96,61.01,60.96,61.0,8915.0,57.0617,57.1085,57.0617,57.0991,8915.0
2023-08-04 12:40:00,61.01,61.1,61.01,61.1,9809.0,57.1085,57.1927,57.1085,57.1927,9809.0
2023-08-04 12:45:00,61.11,61.22,61.1,61.22,8458.0,57.2021,57.305,57.1927,57.305,8458.0
2023-08-04 12:50:00,61.22,61.23,61.15,61.18,7035.0,57.305,57.3144,57.2395,57.2676,7035.0
2023-08-04 12:55:00,61.2,61.22,61.17,61.22,12179.0,57.2863,57.305,57.2582,57.305,12179.0
2023-08-04 13:00:00,61.23,61.24,61.15,61.15,9382.0,57.3144,57.3238,57.2395,57.2395,9382.0
2023-08-04 13:05:00,61.14,61.19,61.11,61.17,5475.0,57.2302,57.277,57.2021,57.2582,5475.0
2023-08-04 13:10:00,61.17,61.25,61.17,61.24,12580.0,57.2582,57.3331,57.2582,57.3238,12580.0
2023-08-04 13:15:00,61.25,61.28,61.15,61.18,13493.0,57.3331,57.3612,57.2395,57.2676,13493.0
2023-08-04 13:20:00,61.18,61.21,61.16,61.21,5970.0,57.2676,57.2957,57.2489,57.2957,5970.0
2023-08-04 13:25:00,61.22,61.24,61.14,61.17,44360.0,57.305,57.3238,57.2302,57.2582,44360.0
2023-08-04 13:30:00,61.14,61.21,61.12,61.2,11603.0,57.2302,57.2957,57.2114,57.2863,11603.0
2023-08-04 13:35:00,61.2,61.2,61.03,61.05,29802.0,57.2863,57.2863,57.1272,57.1459,29802.0
2023-08-04 13:40:00,61.05,61.11,61.03,61.04,15404.0,57.1459,57.2021,57.1272,57.1365,15404.0
2023-08-04 13:45:00,61.05,61.06,61.0,61.01,20116.0,57.1459,57.1553,57.0991,57.1085,20116.0
2023-08-04 13:50:00,61.01,61.01,60.87,60.89,24563.0,57.1085,57.1085,56.9774,56.9961,24563.0
2023-08-04 13:55:00,60.88,60.95,60.86,60.89,7659.0,56.9868,57.0523,56.9681,56.9961,7659.0
2023-08-04 14:00:00,60.88,60.88,60.72,60.73,10164.0,56.9868,56.9868,56.837,56.8464,10164.0
2023-08-04 14:05:00,60.73,60.77,60.66,60.68,9997.0,56.8464,56.8838,56.7808,56.7996,9997.0
2023-08-04 14:10:00,60.7,60.74,60.67,60.69,3829.0,56.8183,56.8557,56.7902,56.8089,3829.0
2023-08-04 14:15:00,60.69,60.7,60.6,60.66,9504.0,56.8089,56.8183,56.7247,56.7808,9504.0
2023-08-04 14:20:00,60.64,60.64,60.53,60.54,9458.0,56.7621,56.7621,56.6592,56.6685,9458.0
2023-08-04 14:25:00,60.53,60.58,60.49,60.49,7479.0,56.6592,56.706,56.6217,56.6217,7479.0
2023-08-04 14:30:00,60.48,60.53,60.46,60.48,5037.0,56.6124,56.6592,56.5936,56.6124,5037.0
2023-08-04 14:35:00,60.48,60.49,60.44,60.45,6395.0,56.6124,56.6217,56.5749,56.5843,6395.0
2023-08-04 14:40:00,60.47,60.47,60.34,60.38,7420.0,56.603,56.603,56.4813,56.5188,7420.0
2023-08-04 14:45:00,60.39,60.41,60.34,60.36,5918.0,56.5281,56.5468,56.4813,56.5,5918.0
2023-08-04 14:50:00,60.37,60.41,60.3,60.33,11050.0,56.5094,56.5468,56.4439,56.472,11050.0
2023-08-04 14:55:00,60.33,60.35,60.3,60.35,7329.0,56.472,56.4907,56.4439,56.4907,7329.0
2023-08-04 15:00:00,60.33,60.38,60.3,60.3,6571.0,56.472,56.5188,56.4439,56.4439,6571.0
2023-08-04 15:05:00,60.3,60.31,60.23,60.26,11526.0,56.4439,56.4532,56.3783,56.4064,11526.0
2023-08-04 15:10:00,60.26,60.33,60.24,60.31,7259.0,56.4064,56.472,56.3877,56.4532,7259.0
2023-08-04 15:15:00,60.31,60.39,60.31,60.38,7026.0,56.4532,56.5281,56.4532,56.5188,7026.0
2023-08-04 15:20:00,60.36,60.38,60.29,60.3,8487.0,56.5,56.5188,56.4345,56.4439,8487.0
2023-08-04 15:25:00,60.31,60.45,60.3,60.45,16943.0,56.4532,56.5843,56.4439,56.5843,16943.0
2023-08-04 15:30:00,60.44,60.48,60.42,60.47,13873.0,56.5749,56.6124,56.5562,56.603,13873.0
2023-08-04 15:35:00,60.48,60.54,60.45,60.54,14233.0,56.6124,56.6685,56.5843,56.6685,14233.0
2023-08-04 15:40:00,60.56,60.68,60.56,60.66,18320.0,56.6872,56.7996,56.6872,56.7808,18320.0
2023-08-04 15:45:00,60.66,60.72,60.53,60.54,26526.0,56.7808,56.837,56.6592,56.6685,26526.0
2023-08-04 15:50:00,60.53,60.65,60.51,60.58,48070.0,56.6592,56.7715,56.6404,56.706,48070.0
2023-08-04 15:55:00,60.59,60.66,60.53,60.62,203924.0,56.7153,56.7808,56.6592,56.7434,203924.0
2023-08-07 09:30:00,60.76,61.09,60.76,60.91,17694.0,56.8745,57.1833,56.8745,57.0149,17694.0
2023-08-07 09:35:00,60.81,61.01,60.72,60.72,10943.0,56.9213,57.1085,56.837,56.837,10943.0
2023-08-07 09:40:00,60.66,60.76,60.62,60.76,18291.0,56.7808,56.8745,56.7434,56.8745,18291.0
2023-08-07 09:45:00,60.76,60.84,60.72,60.76,13955.0,56.8745,56.9493,56.837,56.8745,13955.0
2023-08-07 09:50:00,60.78,60.85,60.75,60.82,14846.0,56.8932,56.9587,56.8651,56.9306,14846.0
2023-08-07 09:55:00,60.78,60.78,60.71,60.78,8472.0,56.8932,56.8932,56.8277,56.8932,8472.0
2023-08-07 10:00:00,60.8,60.89,60.76,60.81,12706.0,56.9119,56.9961,56.8745,56.9213,12706.0
2023-08-07 10:05:00,60.83,60.85,60.77,60.84,12871.0,56.94,56.9587,56.8838,56.9493,12871.0
2023-08-07 10:10:00,60.85,60.95,60.82,60.95,7288.0,56.9587,57.0523,56.9306,57.0523,7288.0
2023-08-07 10:15:00,60.97,60.99,60.91,60.93,7366.0,57.071,57.0897,57.0149,57.0336,7366.0
2023-08-07 10:20:00,60.93,61.04,60.93,61.0,37321.0,57.0336,57.1365,57.0336,57.0991,37321.0
2023-08-07 10:25:00,61.02,61.07,60.99,61.07,10888.0,57.1178,57.1646,57.0897,57.1646,10888.0
2023-08-07 10:30:00,61.1,61.11,60.91,60.91,14651.0,57.1927,57.2021,57.0149,57.0149,14651.0
2023-08-07 10:35:00,60.92,60.97,60.87,60.94,6607.0,57.0242,57.071,56.9774,57.0429,6607.0
2023-08-07 10:40:00,60.94,60.96,60.85,60.89,16856.0,57.0429,57.0617,56.9587,56.9961,16856.0
2023-08-07 10:45:00,60.88,60.91,60.84,60.84,8837.0,56.9868,57.0149,56.9493,56.9493,8837.0
2023-08-07 10:50:00,60.83,60.92,60.81,60.92,17682.0,56.94,57.0242,56.9213,57.0242,17682.0
2023-08-07 10:55:00,60.93,60.98,60.91,60.91,4738.0,57.0336,57.0804,57.0149,57.0149,4738.0
2023-08-07 11:00:00,60.9,61.01,60.9,61.0,7027.0,57.0055,57.1085,57.0055,57.0991,7027.0
2023-08-07 11:05:00,61.02,61.07,61.0,61.04,9860.0,57.1178,57.1646,57.0991,57.1365,9860.0
2023-08-07 11:10:00,61.03,61.05,60.98,61.03,12263.0,57.1272,57.1459,57.0804,57.1272,12263.0
2023-08-07 11:15:00,61.01,61.13,60.97,61.1,45926.0,57.1085,57.2208,57.071,57.1927,45926.0
2023-08-07 11:20:00,61.09,61.21,61.08,61.21,45344.0,57.1833,57.2957,57.174,57.2957,45344.0
2023-08-07 11:25:00,61.21,61.21,61.08,61.09,17789.0,57.2957,57.2957,57.174,57.1833,17789.0
2023-08-07 11:30:00,61.09,61.11,60.96,60.98,7983.0,57.1833,57.2021,57.0617,57.0804,7983.0
2023-08-07 11:35:00,61.0,61.06,60.98,61.05,7665.0,57.0991,57.1553,57.0804,57.1459,7665.0
2023-08-07 11:40:00,61.06,61.07,60.97,61.01,7511.0,57.1553,57.1646,57.071,57.1085,7511.0
2023-08-07 11:45:00,61.01,61.01,60.93,60.93,2538.0,57.1085,57.1085,57.0336,57.0336,2538.0
2023-08-07 11:50:00,60.93,60.98,60.9,60.95,6974.0,57.0336,57.0804,57.0055,57.0523,6974.0
2023-08-07 11:55:00,60.94,60.97,60.92,60.94,5165.0,57.0429,57.071,57.0242,57.0429,5165.0
2023-08-07 12:00:00,60.94,60.95,60.9,60.94,10184.0,57.0429,57.0523,57.0055,57.0429,10184.0
2023-08-07 12:05:00,60.93,60.95,60.88,60.89,5301.0,57.0336,57.0523,56.9868,56.9961,5301.0
2023-08-07 12:10:00,60.87,60.93,60.86,60.91,6012.0,56.9774,57.0336,56.9681,57.0149,6012.0
2023-08-07 12:15:00,60.9,60.91,60.87,60.88,4420.0,57.0055,57.0149,56.9774,56.9868,4420.0
2023-08-07 12:20:00,60.89,60.89,60.8,60.84,5743.0,56.9961,56.9961,56.9119,56.9493,5743.0
2023-08-07 12:25:00,60.84,60.87,60.8,60.81,6251.0,56.9493,56.9774,56.9119,56.9213,6251.0
2023-08-07 12:30:00,60.82,60.84,60.79,60.83,8796.0,56.9306,56.9493,56.9025,56.94,8796.0
2023-08-07 12:35:00,60.82,60.82,60.69,60.69,10129.0,56.9306,56.9306,56.8089,56.8089,10129.0
2023-08-07 12:40:00,60.68,60.73,60.63,60.68,6455.0,56.7996,56.8464,56.7528,56.7996,6455.0
2023-08-07 12:45:00,60.67,60.71,60.59,60.64,10377.0,56.7902,56.8277,56.7153,56.7621,10377.0
2023-08-07 12:50:00,60.66,60.7,60.61,60.7,5993.0,56.7808,56.8183,56.734,56.8183,5993.0
2023-08-07 12:55:00,60.7,60.7,60.65,60.68,5151.0,56.8183,56.8183,56.7715,56.7996,5151.0
2023-08-07 13:00:00,60.68,60.74,60.67,60.74,5861.0,56.7996,56.8557,56.7902,56.8557,5861.0
2023-08-07 13:05:00,60.75,60.76,60.7,60.73,4793.0,56.8651,56.8745,56.8183,56.8464,4793.0
2023-08-07 13:10:00,60.74,60.77,60.72,60.74,9465.0,56.8557,56.8838,56.837,56.8557,9465.0
2023-08-07 13:15:00,60.72,60.73,60.64,60.66,3891.0,56.837,56.8464,56.7621,56.7808,3891.0
2023-08-07 13:20:00,60.65,60.74,60.65,60.74,10333.0,56.7715,56.8557,56.7715,56.8557,10333.0
2023-08-07 13:25:00,60.73,60.75,60.71,60.74,17857.0,56.8464,56.8651,56.8277,56.8557,17857.0
2023-08-07 13:30:00,60.73,60.79,60.72,60.73,14690.0,56.8464,56.9025,56.837,56.8464,14690.0
2023-08-07 13:35:00,60.73,60.73,60.67,60.7,11036.0,56.8464,56.8464,56.7902,56.8183,11036.0
2023-08-07 13:40:00,60.7,60.78,60.69,60.77,11997.0,56.8183,56.8932,56.8089,56.8838,11997.0
2023-08-07 13:45:00,60.75,60.78,60.73,60.78,13852.0,56.8651,56.8932,56.8464,56.8932,13852.0
2023-08-07 13:50:00,60.78,60.83,60.78,60.81,7375.0,56.8932,56.94,56.8932,56.9213,7375.0
2023-08-07 13:55:00,60.8,60.85,60.78,60.85,4795.0,56.9119,56.9587,56.8932,56.9587,4795.0
2023-08-07 14:00:00,60.85,60.9,60.84,60.87,6907.0,56.9587,57.0055,56.9493,56.9774,6907.0
2023-08-07 14:05:00,60.88,60.89,60.78,60.8,3301.0,56.9868,56.9961,56.8932,56.9119,3301.0
2023-08-07 14:10:00,60.8,60.84,60.79,60.84,10807.0,56.9119,56.9493,56.9025,56.9493,10807.0
2023-08-07 14:15:00,60.84,60.85,60.75,60.75,6618.0,56.9493,56.9587,56.8651,56.8651,6618.0
2023-08-07 14:20:00,60.76,60.77,60.73,60.76,6223.0,56.8745,56.8838,56.8464,56.8745,6223.0
2023-08-07 14:25:00,60.76,60.77,60.68,60.69,8066.0,56.8745,56.8838,56.7996,56.8089,8066.0
2023-08-07 14:30:00,60.7,60.74,60.7,60.74,7644.0,56.8183,56.8557,56.8183,56.8557,7644.0
2023-08-07 14:35:00,60.74,60.76,60.72,60.74,4387.0,56.8557,56.8745,56.837,56.8557,4387.0
2023-08-07 14:40:00,60.75,60.77,60.73,60.76,8180.0,56.8651,56.8838,56.8464,56.8745,8180.0
2023-08-07 14:45:00,60.77,60.82,60.76,60.82,7910.0,56.8838,56.9306,56.8745,56.9306,7910.0
2023-08-07 14:50:00,60.81,60.82,60.8,60.81,7711.0,56.9213,56.9306,56.9119,56.9213,7711.0
2023-08-07 14:55:00,60.8,60.83,60.79,60.8,3977.0,56.9119,56.94,56.9025,56.9119,3977.0
2023-08-07 15:00:00,60.79,60.87,60.79,60.85,14995.0,56.9025,56.9774,56.9025,56.9587,14995.0
2023-08-07 15:05:00,60.85,60.85,60.73,60.73,12613.0,56.9587,56.9587,56.8464,56.8464,12613.0
2023-08-07 15:10:00,60.73,60.73,60.69,60.7,12455.0,56.8464,56.8464,56.8089,56.8183,12455.0
2023-08-07 15:15:00,60.69,60.69,60.65,60.66,15429.0,56.8089,56.8089,56.7715,56.7808,15429.0
2023-08-07 15:20:00,60.67,60.7,60.66,60.68,10593.0,56.7902,56.8183,56.7808,56.7996,10593.0
2023-08-07 15:25:00,60.68,60.71,60.65,60.67,15374.0,56.7996,56.8277,56.7715,56.7902,15374.0
2023-08-07 15:30:00,60.67,60.67,60.59,60.65,22591.0,56.7902,56.7902,56.7153,56.7715,22591.0
2023-08-07 15:35:00,60.65,60.67,60.6,60.63,17359.0,56.7715,56.7902,56.7247,56.7528,17359.0
2023-08-07 15:40:00,60.63,60.69,60.62,60.67,19807.0,56.7528,56.8089,56.7434,56.7902,19807.0
2023-08-07 15:45:00,60.66,60.67,60.59,60.6,38286.0,56.7808,56.7902,56.7153,56.7247,38286.0
2023-08-07 15:50:00,60.61,60.64,60.54,60.54,86219.0,56.734,56.7621,56.6685,56.6685,86219.0
2023-08-07 15:55:00,60.55,60.59,60.49,60.52,209047.0,56.6779,56.7153,56.6217,56.6498,209047.0
2023-08-08 09:30:00,60.38,60.68,60.38,60.53,30575.0,56.5188,56.7996,56.5188,56.6592,30575.0
2023-08-08 09:35:00,60.5,60.52,60.27,60.34,21249.0,56.6311,56.6498,56.4158,56.4813,21249.0
2023-08-08 09:40:00,60.33,60.53,60.31,60.53,11877.0,56.472,56.6592,56.4532,56.6592,11877.0
2023-08-08 09:45:00,60.52,60.61,60.48,60.58,43860.0,56.6498,56.734,56.6124,56.706,43860.0
2023-08-08 09:50:00,60.57,60.6,60.44,60.48,16035.0,56.6966,56.7247,56.5749,56.6124,16035.0
2023-08-08 09:55:00,60.39,60.43,60.3,60.42,6568.0,56.5281,56.5656,56.4439,56.5562,6568.0
2023-08-08 10:00:00,60.46,60.52,60.4,60.48,19512.0,56.5936,56.6498,56.5375,56.6124,19512.0
2023-08-08 10:05:00,60.48,60.52,60.41,60.47,17927.0,56.6124,56.6498,56.5468,56.603,17927.0
2023-08-08 10:10:00,60.47,60.47,60.34,60.35,8972.0,56.603,56.603,56.4813,56.4907,8972.0
2023-08-08 10:15:00,60.38,60.38,60.23,60.26,7001.0,56.5188,56.5188,56.3783,56.4064,7001.0
2023-08-08 10:20:00,60.25,60.3,60.2,60.29,4574.0,56.3971,56.4439,56.3503,56.4345,4574.0
2023-08-08 10:25:00,60.28,60.35,60.17,60.17,7271.0,56.4251,56.4907,56.3222,56.3222,7271.0
2023-08-08 10:30:00,60.14,60.21,60.08,60.2,5732.0,56.2941,56.3596,56.2379,56.3503,5732.0
2023-08-08 10:35:00,60.2,60.23,60.09,60.11,7518.0,56.3503,56.3783,56.2473,56.266,7518.0
2023-08-08 10:40:00,60.08,60.17,60.05,60.11,4997.0,56.2379,56.3222,56.2099,56.266,4997.0
2023-08-08 10:45:00,60.08,60.1,60.04,60.1,7322.0,56.2379,56.2567,56.2005,56.2567,7322.0
2023-08-08 10:50:00,60.07,60.12,60.04,60.06,7689.0,56.2286,56.2754,56.2005,56.2192,7689.0
2023-08-08 10:55:00,60.06,60.18,60.04,60.12,6045.0,56.2192,56.3315,56.2005,56.2754,6045.0
2023-08-08 11:00:00,60.12,60.21,60.09,60.1,6013.0,56.2754,56.3596,56.2473,56.2567,6013.0
2023-08-08 11:05:00,60.08,60.16,60.07,60.14,6440.0,56.2379,56.3128,56.2286,56.2941,6440.0
2023-08-08 11:10:00,60.15,60.15,60.06,60.06,7625.0,56.3035,56.3035,56.2192,56.2192,7625.0
2023-08-08 11:15:00,60.05,60.13,60.04,60.13,7920.0,56.2099,56.2847,56.2005,56.2847,7920.0
2023-08-08 11:20:00,60.12,60.24,60.1,60.16,21560.0,56.2754,56.3877,56.2567,56.3128,21560.0
2023-08-08 11:25:00,60.17,60.24,60.09,60.09,20560.0,56.3222,56.3877,56.2473,56.2473,20560.0
2023-08-08 11:30:00,60.1,60.15,60.06,60.15,8353.0,56.2567,56.3035,56.2192,56.3035,8353.0
2023-08-08 11:35:00,60.14,60.2,60.09,60.11,7648.0,56.2941,56.3503,56.2473,56.266,7648.0
2023-08-08 11:40:00,60.12,60.14,60.08,60.1,14700.0,56.2754,56.2941,56.2379,56.2567,14700.0
2023-08-08 11:45:00,60.11,60.11,60.07,60.09,7669.0,56.266,56.266,56.2286,56.2473,7669.0
2023-08-08 11:50:00,60.08,60.11,60.05,60.1,12584.0,56.2379,56.266,56.2099,56.2567,12584.0
2023-08-08 11:55:00,60.1,60.11,59.97,60.06,10740.0,56.2567,56.266,56.135,56.2192,10740.0
2023-08-08 12:00:00,60.06,60.06,59.99,60.01,12287.0,56.2192,56.2192,56.1537,56.1724,12287.0
2023-08-08 12:05:00,60.02,60.03,59.94,59.94,7180.0,56.1818,56.1911,56.1069,56.1069,7180.0
2023-08-08 12:10:00,59.95,60.03,59.93,60.02,6375.0,56.1163,56.1911,56.0975,56.1818,6375.0
2023-08-08 12:15:00,60.0,60.1,60.0,60.05,6699.0,56.1631,56.2567,56.1631,56.2099,6699.0
2023-08-08 12:20:00,60.07,60.1,60.06,60.07,3162.0,56.2286,56.2567,56.2192,56.2286,3162.0
2023-08-08 12:25:00,60.06,60.19,60.06,60.17,7702.0,56.2192,56.3409,56.2192,56.3222,7702.0
2023-08-08 12:30:00,60.18,60.23,60.14,60.23,6424.0,56.3315,56.3783,56.2941,56.3783,6424.0
2023-08-08 12:35:00,60.24,60.28,60.22,60.22,3491.0,56.3877,56.4251,56.369,56.369,3491.0
2023-08-08 12:40:00,60.19,60.25,60.16,60.23,6258.0,56.3409,56.3971,56.3128,56.3783,6258.0
2023-08-08 12:45:00,60.25,60.33,60.2,60.33,1815.0,56.3971,56.472,56.3503,56.472,1815.0
2023-08-08 12:50:00,60.33,60.33,60.25,60.27,4322.0,56.472,56.472,56.3971,56.4158,4322.0
2023-08-08 12:55:00,60.3,60.31,60.27,60.28,6482.0,56.4439,56.4532,56.4158,56.4251,6482.0
2023-08-08 13:00:00,60.29,60.32,60.25,60.28,4160.0,56.4345,56.4626,56.3971,56.4251,4160.0
2023-08-08 13:05:00,60.29,60.39,60.29,60.38,2783.0,56.4345,56.5281,56.4345,56.5188,2783.0
2023-08-08 13:10:00,60.38,60.38,60.34,60.36,7262.0,56.5188,56.5188,56.4813,56.5,7262.0
2023-08-08 13:15:00,60.34,60.36,60.32,60.33,6218.0,56.4813,56.5,56.4626,56.472,6218.0
2023-08-08 13:20:00,60.33,60.36,60.3,60.3,4067.0,56.472,56.5,56.4439,56.4439,4067.0
2023-08-08 13:25:00,60.29,60.33,60.29,60.32,2949.0,56.4345,56.472,56.4345,56.4626,2949.0
2023-08-08 13:30:00,60.33,60.36,60.3,60.3,10574.0,56.472,56.5,56.4439,56.4439,10574.0
2023-08-08 13:35:00,60.3,60.31,60.26,60.28,8902.0,56.4439,56.4532,56.4064,56.4251,8902.0
2023-08-08 13:40:00,60.28,60.31,60.24,60.28,7599.0,56.4251,56.4532,56.3877,56.4251,7599.0
2023-08-08 13:45:00,60.27,60.41,60.26,60.39,8793.0,56.4158,56.5468,56.4064,56.5281,8793.0
2023-08-08 13:50:00,60.39,60.42,60.34,60.4,5905.0,56.5281,56.5562,56.4813,56.5375,5905.0
2023-08-08 13:55:00,60.4,60.41,60.31,60.37,4216.0,56.5375,56.5468,56.4532,56.5094,4216.0
2023-08-08 14:00:00,60.36,60.37,60.32,60.33,6367.0,56.5,56.5094,56.4626,56.472,6367.0
2023-08-08 14:05:00,60.34,60.37,60.31,60.35,8643.0,56.4813,56.5094,56.4532,56.4907,8643.0
2023-08-08 14:10:00,60.35,60.43,60.34,60.42,10261.0,56.4907,56.5656,56.4813,56.5562,10261.0
2023-08-08 14:15:00,60.43,60.46,60.42,60.44,9524.0,56.5656,56.5936,56.5562,56.5749,9524.0
2023-08-08 14:20:00,60.45,60.51,60.45,60.5,12178.0,56.5843,56.6404,56.5843,56.6311,12178.0
2023-08-08 14:25:00,60.49,60.49,60.45,60.48,8679.0,56.6217,56.6217,56.5843,56.6124,8679.0
2023-08-08 14:30:00,60.49,60.51,60.47,60.48,7717.0,56.6217,56.6404,56.603,56.6124,7717.0
2023-08-08 14:35:00,60.48,60.48,60.42,60.43,5523.0,56.6124,56.6124,56.5562,56.5656,5523.0
2023-08-08 14:40:00,60.44,60.45,60.38,60.4,5835.0,56.5749,56.5843,56.5188,56.5375,5835.0
2023-08-08 14:45:00,60.4,60.42,60.37,60.41,6186.0,56.5375,56.5562,56.5094,56.5468,6186.0
2023-08-08 14:50:00,60.41,60.42,60.33,60.35,5160.0,56.5468,56.5562,56.472,56.4907,5160.0
2023-08-08 14:55:00,60.35,60.42,60.35,60.4,6871.0,56.4907,56.5562,56.4907,56.5375,6871.0
2023-08-08 15:00:00,60.38,60.39,60.34,60.38,6857.0,56.5188,56.5281,56.4813,56.5188,6857.0
2023-08-08 15:05:00,60.39,60.43,60.38,60.41,8755.0,56.5281,56.5656,56.5188,56.5468,8755.0
2023-08-08 15:10:00,60.42,60.42,60.39,60.39,6820.0,56.5562,56.5562,56.5281,56.5281,6820.0
2023-08-08 15:15:00,60.4,60.49,60.39,60.48,4840.0,56.5375,56.6217,56.5281,56.6124,4840.0
2023-08-08 15:20:00,60.48,60.57,60.45,60.57,22453.0,56.6124,56.6966,56.5843,56.6966,22453.0
2023-08-08 15:25:00,60.57,60.61,60.54,60.59,27326.0,56.6966,56.734,56.6685,56.7153,27326.0
2023-08-08 15:30:00,60.59,60.7,60.59,60.69,22089.0,56.7153,56.8183,56.7153,56.8089,22089.0
2023-08-08 15:35:00,60.69,60.7,60.61,60.64,19146.0,56.8089,56.8183,56.734,56.7621,19146.0
2023-08-08 15:40:00,60.64,60.74,60.64,60.73,33836.0,56.7621,56.8557,56.7621,56.8464,33836.0
2023-08-08 15:45:00,60.73,60.86,60.73,60.79,110298.0,56.8464,56.9681,56.8464,56.9025,110298.0
2023-08-08 15:50:00,60.79,60.8,60.67,60.68,51814.0,56.9025,56.9119,56.7902,56.7996,51814.0
2023-08-08 15:55:00,60.68,60.76,60.59,60.59,309325.0,56.7996,56.8745,56.7153,56.7153,309325.0
2023-08-09 09:30:00,60.34,60.68,60.34,60.51,27534.0,56.4813,56.7996,56.4813,56.6404,27534.0
2023-08-09 09:35:00,60.58,60.89,60.58,60.89,12463.0,56.706,56.9961,56.706,56.9961,12463.0
2023-08-09 09:40:00,60.86,60.92,60.74,60.83,27755.0,56.9681,57.0242,56.8557,56.94,27755.0
2023-08-09 09:45:00,60.81,60.99,60.8,60.98,12016.0,56.9213,57.0897,56.9119,57.0804,12016.0
2023-08-09 09:50:00,60.98,61.04,60.94,60.99,17818.0,57.0804,57.1365,57.0429,57.0897,17818.0
2023-08-09 09:55:00,60.98,60.98,60.87,60.92,49283.0,57.0804,57.0804,56.9774,57.0242,49283.0
2023-08-09 10:00:00,60.91,61.0,60.87,60.99,14785.0,57.0149,57.0991,56.9774,57.0897,14785.0
2023-08-09 10:05:00,60.97,61.0,60.9,60.91,12561.0,57.071,57.0991,57.0055,57.0149,12561.0
2023-08-09 10:10:00,60.9,60.9,60.8,60.8,12754.0,57.0055,57.0055,56.9119,56.9119,12754.0
2023-08-09 10:15:00,60.79,60.91,60.78,60.91,45911.0,56.9025,57.0149,56.8932,57.0149,45911.0
2023-08-09 10:20:00,60.91,60.98,60.87,60.87,36391.0,57.0149,57.0804,56.9774,56.9774,36391.0
2023-08-09 10:25:00,60.88,60.91,60.82,60.88,9132.0,56.9868,57.0149,56.9306,56.9868,9132.0
2023-08-09 10:30:00,60.88,60.95,60.86,60.9,7473.0,56.9868,57.0523,56.9681,57.0055,7473.0
2023-08-09 10:35:00,60.91,61.1,60.9,61.06,7469.0,57.0149,57.1927,57.0055,57.1553,7469.0
2023-08-09 10:40:00,61.09,61.19,61.07,61.07,8541.0,57.1833,57.277,57.1646,57.1646,8541.0
2023-08-09 10:45:00,61.08,61.14,61.06,61.07,6403.0,57.174,57.2302,57.1553,57.1646,6403.0
2023-08-09 10:50:00,61.09,61.16,61.08,61.14,6866.0,57.1833,57.2489,57.174,57.2302,6866.0
2023-08-09 10:55:00,61.13,61.24,61.13,61.23,14005.0,57.2208,57.3238,57.2208,57.3144,14005.0
2023-08-09 11:00:00,61.25,61.26,61.11,61.13,9700.0,57.3331,57.3425,57.2021,57.2208,9700.0
2023-08-09 11:05:00,61.14,61.21,61.09,61.18,7229.0,57.2302,57.2957,57.1833,57.2676,7229.0
2023-08-09 11:10:00,61.19,61.28,61.19,61.23,8215.0,57.277,57.3612,57.277,57.3144,8215.0
2023-08-09 11:15:00,61.23,61.23,61.09,61.11,10690.0,57.3144,57.3144,57.1833,57.2021,10690.0
2023-08-09 11:20:00,61.12,61.15,61.05,61.06,8860.0,57.2114,57.2395,57.1459,57.1553,8860.0
2023-08-09 11:25:00,61.07,61.1,60.98,60.98,8662.0,57.1646,57.1927,57.0804,57.0804,8662.0
2023-08-09 11:30:00,60.98,61.03,60.93,60.98,11877.0,57.0804,57.1272,57.0336,57.0804,11877.0
2023-08-09 11:35:00,61.0,61.03,60.95,60.96,14174.0,57.0991,57.1272,57.0523,57.0617,14174.0
2023-08-09 11:40:00,60.96,60.96,60.84,60.84,7888.0,57.0617,57.0617,56.9493,56.9493,7888.0
2023-08-09 11:45:00,60.83,60.84,60.76,60.79,8072.0,56.94,56.9493,56.8745,56.9025,8072.0
2023-08-09 11:50:00,60.77,60.79,60.7,60.72,8043.0,56.8838,56.9025,56.8183,56.837,8043.0
2023-08-09 11:55:00,60.69,60.71,60.66,60.67,9268.0,56.8089,56.8277,56.7808,56.7902,9268.0
2023-08-09 12:00:00,60.65,60.71,60.6,60.68,12936.0,56.7715,56.8277,56.7247,56.7996,12936.0
2023-08-09 12:05:00,60.68,60.82,60.68,60.78,8965.0,56.7996,56.9306,56.7996,56.8932,8965.0
2023-08-09 12:10:00,60.8,60.82,60.76,60.82,7172.0,56.9119,56.9306,56.8745,56.9306,7172.0
2023-08-09 12:15:00,60.82,60.83,60.74,60.74,8612.0,56.9306,56.94,56.8557,56.8557,8612.0
2023-08-09 12:20:00,60.74,60.76,60.7,60.76,7354.0,56.8557,56.8745,56.8183,56.8745,7354.0
2023-08-09 12:25:00,60.77,60.79,60.7,60.71,11851.0,56.8838,56.9025,56.8183,56.8277,11851.0
2023-08-09 12:30:00,60.7,60.8,60.69,60.79,7030.0,56.8183,56.9119,56.8089,56.9025,7030.0
2023-08-09 12:35:00,60.81,60.81,60.72,60.73,6063.0,56.9213,56.9213,56.837,56.8464,6063.0
2023-08-09 12:40:00,60.74,60.76,60.7,60.73,7658.0,56.8557,56.8745,56.8183,56.8464,7658.0
2023-08-09 12:45:00,60.72,60.81,60.72,60.79,8427.0,56.837,56.9213,56.837,56.9025,8427.0
2023-08-09 12:50:00,60.79,60.83,60.75,60.8,7442.0,56.9025,56.94,56.8651,56.9119,7442.0
2023-08-09 12:55:00,60.81,60.83,60.78,60.78,5243.0,56.9213,56.94,56.8932,56.8932,5243.0
2023-08-09 13:00:00,60.77,60.77,60.73,60.74,6993.0,56.8838,56.8838,56.8464,56.8557,6993.0
2023-08-09 13:05:00,60.75,60.82,60.74,60.82,7988.0,56.8651,56.9306,56.8557,56.9306,7988.0
2023-08-09 13:10:00,60.82,60.87,60.8,60.81,6086.0,56.9306,56.9774,56.9119,56.9213,6086.0
2023-08-09 13:15:00,60.81,60.89,60.81,60.88,5846.0,56.9213,56.9961,56.9213,56.9868,5846.0
2023-08-09 13:20:00,60.89,60.9,60.83,60.86,8076.0,56.9961,57.0055,56.94,56.9681,8076.0
2023-08-09 13:25:00,60.85,60.86,60.82,60.86,6154.0,56.9587,56.9681,56.9306,56.9681,6154.0
2023-08-09 13:30:00,60.86,60.91,60.84,60.91,13399.0,56.9681,57.0149,56.9493,57.0149,13399.0
2023-08-09 13:35:00,60.9,60.98,60.89,60.9,12129.0,57.0055,57.0804,56.9961,57.0055,12129.0
2023-08-09 13:40:00,60.9,60.93,60.84,60.92,8321.0,57.0055,57.0336,56.9493,57.0242,8321.0
2023-08-09 13:45:00,60.93,60.98,60.88,60.89,8400.0,57.0336,57.0804,56.9868,56.9961,8400.0
2023-08-09 13:50:00,60.87,60.89,60.83,60.84,9579.0,56.9774,56.9961,56.94,56.9493,9579.0
2023-08-09 13:55:00,60.85,60.9,60.85,60.89,5478.0,56.9587,57.0055,56.9587,56.9961,5478.0
2023-08-09 14:00:00,60.88,60.9,60.84,60.86,8522.0,56.9868,57.0055,56.9493,56.9681,8522.0
2023-08-09 14:05:00,60.86,60.87,60.84,60.86,9763.0,56.9681,56.9774,56.9493,56.9681,9763.0
2023-08-09 14:10:00,60.87,60.88,60.81,60.82,10824.0,56.9774,56.9868,56.9213,56.9306,10824.0
2023-08-09 14:15:00,60.83,60.84,60.79,60.84,6608.0,56.94,56.9493,56.9025,56.9493,6608.0
2023-08-09 14:20:00,60.84,60.85,60.78,60.82,10925.0,56.9493,56.9587,56.8932,56.9306,10925.0
2023-08-09 14:25:00,60.82,60.83,60.77,60.77,6001.0,56.9306,56.94,56.8838,56.8838,6001.0
2023-08-09 14:30:00,60.78,60.85,60.77,60.84,11846.0,56.8932,56.9587,56.8838,56.9493,11846.0
2023-08-09 14:35:00,60.85,60.87,60.8,60.87,8396.0,56.9587,56.9774,56.9119,56.9774,8396.0
2023-08-09 14:40:00,60.87,60.87,60.77,60.79,8172.0,56.9774,56.9774,56.8838,56.9025,8172.0
2023-08-09 14:45:00,60.8,60.83,60.78,60.8,12327.0,56.9119,56.94,56.8932,56.9119,12327.0
2023-08-09 14:50:00,60.78,60.79,60.74,60.78,31855.0,56.8932,56.9025,56.8557,56.8932,31855.0
2023-08-09 14:55:00,60.77,60.78,60.72,60.73,23085.0,56.8838,56.8932,56.837,56.8464,23085.0
2023-08-09 15:00:00,60.71,60.71,60.62,60.64,20710.0,56.8277,56.8277,56.7434,56.7621,20710.0
2023-08-09 15:05:00,60.64,60.67,60.6,60.61,30325.0,56.7621,56.7902,56.7247,56.734,30325.0
2023-08-09 15:10:00,60.62,60.67,60.55,60.55,30005.0,56.7434,56.7902,56.6779,56.6779,30005.0
2023-08-09 15:15:00,60.55,60.66,60.52,60.62,27091.0,56.6779,56.7808,56.6498,56.7434,27091.0
2023-08-09 15:20:00,60.62,60.63,60.57,60.61,26544.0,56.7434,56.7528,56.6966,56.734,26544.0
2023-08-09 15:25:00,60.61,60.64,60.54,60.58,26449.0,56.734,56.7621,56.6685,56.706,26449.0
2023-08-09 15:30:00,60.57,60.76,60.55,60.75,50687.0,56.6966,56.8745,56.6779,56.8651,50687.0
2023-08-09 15:35:00,60.76,60.89,60.74,60.83,38064.0,56.8745,56.9961,56.8557,56.94,38064.0
2023-08-09 15:40:00,60.83,60.92,60.82,60.89,50788.0,56.94,57.0242,56.9306,56.9961,50788.0
2023-08-09 15:45:00,60.89,60.96,60.78,60.79,71417.0,56.9961,57.0617,56.8932,56.9025,71417.0
2023-08-09 15:50:00,60.8,60.85,60.68,60.7,87580.0,56.9119,56.9587,56.7996,56.8183,87580.0
2023-08-09 15:55:00,60.7,60.79,60.69,60.73,235671.0,56.8183,56.9025,56.8089,56.8464,235671.0
2023-08-10 09:30:00,60.85,61.13,60.81,61.08,27981.0,56.9587,57.2208,56.9213,57.174,27981.0
2023-08-10 09:35:00,61.13,61.23,61.12,61.14,11990.0,57.2208,57.3144,57.2114,57.2302,11990.0
2023-08-10 09:40:00,61.11,61.22,61.09,61.21,8897.0,57.2021,57.305,57.1833,57.2957,8897.0
2023-08-10 09:45:00,61.23,61.24,61.05,61.05,13649.0,57.3144,57.3238,57.1459,57.1459,13649.0
2023-08-10 09:50:00,61.09,61.1,60.9,60.97,19577.0,57.1833,57.1927,57.0055,57.071,19577.0
2023-08-10 09:55:00,60.99,61.06,60.95,60.96,5836.0,57.0897,57.1553,57.0523,57.0617,5836.0
2023-08-10 10:00:00,60.98,61.03,60.91,60.98,11758.0,57.0804,57.1272,57.0149,57.0804,11758.0
2023-08-10 10:05:00,60.96,61.0,60.88,60.97,5454.0,57.0617,57.0991,56.9868,57.071,5454.0
2023-08-10 10:10:00,60.96,61.04,60.92,61.0,20965.0,57.0617,57.1365,57.0242,57.0991,20965.0
2023-08-10 10:15:00,60.98,61.02,60.93,61.0,10372.0,57.0804,57.1178,57.0336,57.0991,10372.0
2023-08-10 10:20:00,60.99,61.06,60.96,61.05,9701.0,57.0897,57.1553,57.0617,57.1459,9701.0
2023-08-10 10:25:00,61.07,61.08,60.99,61.03,6855.0,57.1646,57.174,57.0897,57.1272,6855.0
2023-08-10 10:30:00,61.03,61.07,60.99,61.05,5359.0,57.1272,57.1646,57.0897,57.1459,5359.0
2023-08-10 10:35:00,61.04,61.1,61.01,61.1,7858.0,57.1365,57.1927,57.1085,57.1927,7858.0
2023-08-10 10:40:00,61.09,61.15,61.04,61.06,5667.0,57.1833,57.2395,57.1365,57.1553,5667.0
2023-08-10 10:45:00,61.08,61.08,60.94,60.98,8496.0,57.174,57.174,57.0429,57.0804,8496.0
2023-08-10 10:50:00,60.97,61.0,60.9,60.98,8509.0,57.071,57.0991,57.0055,57.0804,8509.0
2023-08-10 10:55:00,60.99,61.02,60.94,61.02,6418.0,57.0897,57.1178,57.0429,57.1178,6418.0
2023-08-10 11:00:00,61.01,61.02,60.88,60.92,13207.0,57.1085,57.1178,56.9868,57.0242,13207.0
2023-08-10 11:05:00,60.92,60.94,60.87,60.87,12385.0,57.0242,57.0429,56.9774,56.9774,12385.0
2023-08-10 11:10:00,60.83,60.85,60.78,60.78,4777.0,56.94,56.9587,56.8932,56.8932,4777.0
2023-08-10 11:15:00,60.77,60.78,60.74,60.76,7226.0,56.8838,56.8932,56.8557,56.8745,7226.0
2023-08-10 11:20:00,60.78,60.81,60.75,60.78,5424.0,56.8932,56.9213,56.8651,56.8932,5424.0
2023-08-10 11:25:00,60.81,60.9,60.81,60.9,6028.0,56.9213,57.0055,56.9213,57.0055,6028.0
2023-08-10 11:30:00,60.89,60.96,60.89,60.92,7176.0,56.9961,57.0617,56.9961,57.0242,7176.0
2023-08-10 11:35:00,60.92,60.93,60.8,60.83,5766.0,57.0242,57.0336,56.9119,56.94,5766.0
2023-08-10 11:40:00,60.83,60.9,60.81,60.87,11831.0,56.94,57.0055,56.9213,56.9774,11831.0
2023-08-10 11:45:00,60.86,60.93,60.82,60.9,6373.0,56.9681,57.0336,56.9306,57.0055,6373.0
2023-08-10 11:50:00,60.9,60.93,60.85,60.89,8532.0,57.0055,57.0336,56.9587,56.9961,8532.0
2023-08-10 11:55:00,60.89,60.94,60.87,60.94,5990.0,56.9961,57.0429,56.9774,57.0429,5990.0
2023-08-10 12:00:00,60.96,60.98,60.9,60.9,5090.0,57.0617,57.0804,57.0055,57.0055,5090.0
2023-08-10 12:05:00,60.88,60.92,60.85,60.9,4407.0,56.9868,57.0242,56.9587,57.0055,4407.0
2023-08-10 12:10:00,60.89,60.96,60.88,60.95,7547.0,56.9961,57.0617,56.9868,57.0523,7547.0
2023-08-10 12:15:00,60.93,61.04,60.89,60.99,18062.0,57.0336,57.1365,56.9961,57.0897,18062.0
2023-08-10 12:20:00,60.99,61.04,60.96,61.04,7915.0,57.0897,57.1365,57.0617,57.1365,7915.0
2023-08-10 12:25:00,61.03,61.03,60.93,60.99,10608.0,57.1272,57.1272,57.0336,57.0897,10608.0
2023-08-10 12:30:00,60.99,61.04,60.97,61.0,18644.0,57.0897,57.1365,57.071,57.0991,18644.0
2023-08-10 12:35:00,61.0,61.0,60.94,61.0,27935.0,57.0991,57.0991,57.0429,57.0991,27935.0
2023-08-10 12:40:00,61.0,61.0,60.9,60.96,6675.0,57.0991,57.0991,57.0055,57.0617,6675.0
2023-08-10 12:45:00,60.96,61.02,60.95,61.0,7963.0,57.0617,57.1178,57.0523,57.0991,7963.0
2023-08-10 12:50:00,61.01,61.02,60.93,60.95,7000.0,57.1085,57.1178,57.0336,57.0523,7000.0
2023-08-10 12:55:00,60.95,60.97,60.86,60.9,10333.0,57.0523,57.071,56.9681,57.0055,10333.0
2023-08-10 13:00:00,60.9,60.91,60.77,60.77,7295.0,57.0055,57.0149,56.8838,56.8838,7295.0
2023-08-10 13:05:00,60.77,60.81,60.75,60.78,4696.0,56.8838,56.9213,56.8651,56.8932,4696.0
2023-08-10 13:10:00,60.77,60.84,60.75,60.8,5512.0,56.8838,56.9493,56.8651,56.9119,5512.0
2023-08-10 13:15:00,60.81,60.83,60.77,60.8,8350.0,56.9213,56.94,56.8838,56.9119,8350.0
2023-08-10 13:20:00,60.78,60.79,60.73,60.74,8187.0,56.8932,56.9025,56.8464,56.8557,8187.0
2023-08-10 13:25:00,60.75,60.75,60.69,60.72,3742.0,56.8651,56.8651,56.8089,56.837,3742.0
2023-08-10 13:30:00,60.72,60.72,60.67,60.68,4043.0,56.837,56.837,56.7902,56.7996,4043.0
2023-08-10 13:35:00,60.69,60.71,60.64,60.71,5055.0,56.8089,56.8277,56.7621,56.8277,5055.0
2023-08-10 13:40:00,60.71,60.78,60.71,60.76,5918.0,56.8277,56.8932,56.8277,56.8745,5918.0
2023-08-10 13:45:00,60.76,60.79,60.76,60.77,3292.0,56.8745,56.9025,56.8745,56.8838,3292.0
2023-08-10 13:50:00,60.78,60.78,60.75,60.75,4821.0,56.8932,56.8932,56.8651,56.8651,4821.0
2023-08-10 13:55:00,60.73,60.73,60.67,60.7,6400.0,56.8464,56.8464,56.7902,56.8183,6400.0
2023-08-10 14:00:00,60.69,60.69,60.59,60.61,5926.0,56.8089,56.8089,56.7153,56.734,5926.0
2023-08-10 14:05:00,60.64,60.76,60.64,60.75,5233.0,56.7621,56.8745,56.7621,56.8651,5233.0
2023-08-10 14:10:00,60.74,60.83,60.74,60.81,11311.0,56.8557,56.94,56.8557,56.9213,11311.0
2023-08-10 14:15:00,60.82,60.87,60.81,60.82,4961.0,56.9306,56.9774,56.9213,56.9306,4961.0
2023-08-10 14:20:00,60.81,60.83,60.79,60.81,7701.0,56.9213,56.94,56.9025,56.9213,7701.0
2023-08-10 14:25:00,60.81,60.82,60.75,60.76,8616.0,56.9213,56.9306,56.8651,56.8745,8616.0
2023-08-10 14:30:00,60.75,60.78,60.72,60.73,6308.0,56.8651,56.8932,56.837,56.8464,6308.0
2023-08-10 14:35:00,60.72,60.78,60.71,60.78,7550.0,56.837,56.8932,56.8277,56.8932,7550.0
2023-08-10 14:40:00,60.77,60.79,60.75,60.77,5689.0,56.8838,56.9025,56.8651,56.8838,5689.0
2023-08-10 14:45:00,60.77,60.84,60.76,60.8,4505.0,56.8838,56.9493,56.8745,56.9119,4505.0
2023-08-10 14:50:00,60.81,60.88,60.8,60.88,4004.0,56.9213,56.9868,56.9119,56.9868,4004.0
2023-08-10 14:55:00,60.89,60.9,60.81,60.83,5539.0,56.9961,57.0055,56.9213,56.94,5539.0
2023-08-10 15:00:00,60.83,60.83,60.74,60.8,8396.0,56.94,56.94,56.8557,56.9119,8396.0
2023-08-10 15:05:00,60.82,60.85,60.81,60.84,11739.0,56.9306,56.9587,56.9213,56.9493,11739.0
2023-08-10 15:10:00,60.84,60.87,60.81,60.87,11252.0,56.9493,56.9774,56.9213,56.9774,11252.0
2023-08-10 15:15:00,60.86,60.87,60.82,60.84,19513.0,56.9681,56.9774,56.9306,56.9493,19513.0
2023-08-10 15:20:00,60.83,60.9,60.83,60.85,13122.0,56.94,57.0055,56.94,56.9587,13122.0
2023-08-10 15:25:00,60.85,60.86,60.73,60.75,10298.0,56.9587,56.9681,56.8464,56.8651,10298.0
2023-08-10 15:30:00,60.74,60.74,60.63,60.65,12446.0,56.8557,56.8557,56.7528,56.7715,12446.0
2023-08-10 15:35:00,60.64,60.64,60.54,60.54,19343.0,56.7621,56.7621,56.6685,56.6685,19343.0
2023-08-10 15:40:00,60.54,60.54,60.4,60.42,19172.0,56.6685,56.6685,56.5375,56.5562,19172.0
2023-08-10 15:45:00,60.42,60.54,60.4,60.51,21244.0,56.5562,56.6685,56.5375,56.6404,21244.0
2023-08-10 15:50:00,60.51,60.58,60.45,60.56,33331.0,56.6404,56.706,56.5843,56.6872,33331.0
2023-08-10 15:55:00,60.56,60.6,60.51,60.51,151400.0,56.6872,56.7247,56.6404,56.6404,151400.0
2023-08-11 09:30:00,60.63,60.72,60.5,60.64,15319.0,56.7528,56.837,56.6311,56.7621,15319.0
2023-08-11 09:35:00,60.68,60.7,60.41,60.59,6927.0,56.7996,56.8183,56.5468,56.7153,6927.0
2023-08-11 09:40:00,60.58,60.63,60.45,60.63,11573.0,56.706,56.7528,56.5843,56.7528,11573.0
2023-08-11 09:45:00,60.63,60.64,60.55,60.6,9787.0,56.7528,56.7621,56.6779,56.7247,9787.0
2023-08-11 09:50:00,60.63,60.74,60.59,60.67,7550.0,56.7528,56.8557,56.7153,56.7902,7550.0
2023-08-11 09:55:00,60.64,60.75,60.64,60.72,6926.0,56.7621,56.8651,56.7621,56.837,6926.0
2023-08-11 10:00:00,60.77,60.85,60.75,60.79,32275.0,56.8838,56.9587,56.8651,56.9025,32275.0
2023-08-11 10:05:00,60.82,60.85,60.73,60.75,5998.0,56.9306,56.9587,56.8464,56.8651,5998.0
2023-08-11 10:10:00,60.77,60.77,60.67,60.74,9552.0,56.8838,56.8838,56.7902,56.8557,9552.0
2023-08-11 10:15:00,60.73,60.84,60.71,60.84,27501.0,56.8464,56.9493,56.8277,56.9493,27501.0
2023-08-11 10:20:00,60.86,60.91,60.83,60.88,8001.0,56.9681,57.0149,56.94,56.9868,8001.0
2023-08-11 10:25:00,60.9,60.9,60.79,60.81,2438.0,57.0055,57.0055,56.9025,56.9213,2438.0
2023-08-11 10:30:00,60.8,60.81,60.69,60.7,4410.0,56.9119,56.9213,56.8089,56.8183,4410.0
2023-08-11 10:35:00,60.71,60.85,60.65,60.85,5919.0,56.8277,56.9587,56.7715,56.9587,5919.0
2023-08-11 10:40:00,60.88,60.88,60.73,60.8,5301.0,56.9868,56.9868,56.8464,56.9119,5301.0
2023-08-11 10:45:00,60.84,60.84,60.72,60.73,6887.0,56.9493,56.9493,56.837,56.8464,6887.0
2023-08-11 10:50:00,60.7,60.7,60.65,60.67,4125.0,56.8183,56.8183,56.7715,56.7902,4125.0
2023-08-11 10:55:00,60.66,60.74,60.58,60.62,11481.0,56.7808,56.8557,56.706,56.7434,11481.0
2023-08-11 11:00:00,60.64,60.66,60.56,60.58,10379.0,56.7621,56.7808,56.6872,56.706,10379.0
2023-08-11 11:05:00,60.56,60.58,60.52,60.54,14064.0,56.6872,56.706,56.6498,56.6685,14064.0
2023-08-11 11:10:00,60.53,60.56,60.5,60.55,17515.0,56.6592,56.6872,56.6311,56.6779,17515.0
2023-08-11 11:15:00,60.54,60.54,60.49,60.52,11523.0,56.6685,56.6685,56.6217,56.6498,11523.0
2023-08-11 11:20:00,60.51,60.58,60.48,60.53,5764.0,56.6404,56.706,56.6124,56.6592,5764.0
2023-08-11 11:25:00,60.52,60.63,60.52,60.56,8961.0,56.6498,56.7528,56.6498,56.6872,8961.0
2023-08-11 11:30:00,60.58,60.69,60.58,60.69,3588.0,56.706,56.8089,56.706,56.8089,3588.0
2023-08-11 11:35:00,60.68,60.69,60.57,60.59,10303.0,56.7996,56.8089,56.6966,56.7153,10303.0
2023-08-11 11:40:00,60.56,60.6,60.54,60.59,3519.0,56.6872,56.7247,56.6685,56.7153,3519.0
2023-08-11 11:45:00,60.59,60.74,60.57,60.74,5880.0,56.7153,56.8557,56.6966,56.8557,5880.0
2023-08-11 11:50:00,60.73,60.75,60.7,60.73,2897.0,56.8464,56.8651,56.8183,56.8464,2897.0
2023-08-11 11:55:00,60.73,60.82,60.72,60.82,5804.0,56.8464,56.9306,56.837,56.9306,5804.0
2023-08-11 12:00:00,60.84,60.87,60.78,60.85,5901.0,56.9493,56.9774,56.8932,56.9587,5901.0
2023-08-11 12:05:00,60.86,60.94,60.85,60.88,6529.0,56.9681,57.0429,56.9587,56.9868,6529.0
2023-08-11 12:10:00,60.88,60.93,60.86,60.93,15949.0,56.9868,57.0336,56.9681,57.0336,15949.0
2023-08-11 12:15:00,60.93,60.97,60.91,60.92,6612.0,57.0336,57.071,57.0149,57.0242,6612.0
2023-08-11 12:20:00,60.91,60.94,60.89,60.91,4572.0,57.0149,57.0429,56.9961,57.0149,4572.0
2023-08-11 12:25:00,60.93,60.93,60.89,60.89,10410.0,57.0336,57.0336,56.9961,56.9961,10410.0
2023-08-11 12:30:00,60.9,60.9,60.82,60.86,4996.0,57.0055,57.0055,56.9306,56.9681,4996.0
2023-08-11 12:35:00,60.84,60.86,60.77,60.86,7564.0,56.9493,56.9681,56.8838,56.9681,7564.0
2023-08-11 12:40:00,60.86,60.87,60.8,60.82,3606.0,56.9681,56.9774,56.9119,56.9306,3606.0
2023-08-11 12:45:00,60.83,60.83,60.76,60.82,5133.0,56.94,56.94,56.8745,56.9306,5133.0
2023-08-11 12:50:00,60.81,60.82,60.74,60.76,5634.0,56.9213,56.9306,56.8557,56.8745,5634.0
2023-08-11 12:55:00,60.77,60.8,60.75,60.76,4889.0,56.8838,56.9119,56.8651,56.8745,4889.0
2023-08-11 13:00:00,60.77,60.82,60.77,60.82,5758.0,56.8838,56.9306,56.8838,56.9306,5758.0
2023-08-11 13:05:00,60.81,60.85,60.79,60.85,5866.0,56.9213,56.9587,56.9025,56.9587,5866.0
2023-08-11 13:10:00,60.87,60.9,60.84,60.85,6836.0,56.9774,57.0055,56.9493,56.9587,6836.0
2023-08-11 13:15:00,60.85,60.88,60.84,60.85,8108.0,56.9587,56.9868,56.9493,56.9587,8108.0
2023-08-11 13:20:00,60.85,60.88,60.84,60.87,7131.0,56.9587,56.9868,56.9493,56.9774,7131.0
2023-08-11 13:25:00,60.87,60.92,60.87,60.92,4405.0,56.9774,57.0242,56.9774,57.0242,4405.0
2023-08-11 13:30:00,60.92,60.96,60.89,60.93,6221.0,57.0242,57.0617,56.9961,57.0336,6221.0
2023-08-11 13:35:00,60.93,61.01,60.92,61.0,15467.0,57.0336,57.1085,57.0242,57.0991,15467.0
2023-08-11 13:40:00,61.02,61.02,60.96,61.0,10982.0,57.1178,57.1178,57.0617,57.0991,10982.0
2023-08-11 13:45:00,61.0,61.0,60.92,60.93,9195.0,57.0991,57.0991,57.0242,57.0336,9195.0
2023-08-11 13:50:00,60.94,60.94,60.88,60.89,5821.0,57.0429,57.0429,56.9868,56.9961,5821.0
2023-08-11 13:55:00,60.9,60.93,60.84,60.93,18098.0,57.0055,57.0336,56.9493,57.0336,18098.0
2023-08-11 14:00:00,60.94,61.01,60.93,60.96,15795.0,57.0429,57.1085,57.0336,57.0617,15795.0
2023-08-11 14:05:00,60.98,61.01,60.94,60.99,7597.0,57.0804,57.1085,57.0429,57.0897,7597.0
2023-08-11 14:10:00,61.0,61.0,60.94,60.96,13682.0,57.0991,57.0991,57.0429,57.0617,13682.0
2023-08-11 14:15:00,60.97,60.98,60.93,60.94,3776.0,57.071,57.0804,57.0336,57.0429,3776.0
2023-08-11 14:20:00,60.94,61.02,60.93,61.02,8375.0,57.0429,57.1178,57.0336,57.1178,8375.0
2023-08-11 14:25:00,61.03,61.07,61.02,61.03,7959.0,57.1272,57.1646,57.1178,57.1272,7959.0
2023-08-11 14:30:00,61.03,61.1,61.02,61.03,10760.0,57.1272,57.1927,57.1178,57.1272,10760.0
2023-08-11 14:35:00,61.03,61.03,60.98,61.0,7707.0,57.1272,57.1272,57.0804,57.0991,7707.0
2023-08-11 14:40:00,61.01,61.03,61.0,61.0,4905.0,57.1085,57.1272,57.0991,57.0991,4905.0
2023-08-11 14:45:00,61.0,61.07,61.0,61.05,10180.0,57.0991,57.1646,57.0991,57.1459,10180.0
2023-08-11 14:50:00,61.05,61.06,61.01,61.02,4811.0,57.1459,57.1553,57.1085,57.1178,4811.0
2023-08-11 14:55:00,61.02,61.06,60.98,60.99,7882.0,57.1178,57.1553,57.0804,57.0897,7882.0
2023-08-11 15:00:00,60.99,61.01,60.96,61.0,9363.0,57.0897,57.1085,57.0617,57.0991,9363.0
2023-08-11 15:05:00,61.0,61.02,60.92,60.92,15130.0,57.0991,57.1178,57.0242,57.0242,15130.0
2023-08-11 15:10:00,60.9,60.97,60.9,60.95,5568.0,57.0055,57.071,57.0055,57.0523,5568.0
2023-08-11 15:15:00,60.94,60.97,60.9,60.96,7872.0,57.0429,57.071,57.0055,57.0617,7872.0
2023-08-11 15:20:00,60.97,60.98,60.93,60.96,13798.0,57.071,57.0804,57.0336,57.0617,13798.0
2023-08-11 15:25:00,60.96,61.01,60.93,60.94,10604.0,57.0617,57.1085,57.0336,57.0429,10604.0
2023-08-11 15:30:00,60.93,60.98,60.91,60.98,13790.0,57.0336,57.0804,57.0149,57.0804,13790.0
2023-08-11 15:35:00,60.99,61.0,60.87,60.89,12793.0,57.0897,57.0991,56.9774,56.9961,12793.0
2023-08-11 15:40:00,60.88,60.89,60.83,60.87,10815.0,56.9868,56.9961,56.94,56.9774,10815.0
2023-08-11 15:45:00,60.85,60.88,60.81,60.83,21844.0,56.9587,56.9868,56.9213,56.94,21844.0
2023-08-11 15:50:00,60.83,60.84,60.74,60.75,50175.0,56.94,56.9493,56.8557,56.8651,50175.0
2023-08-11 15:55:00,60.78,60.88,60.7,60.87,184792.0,56.8932,56.9868,56.8183,56.9774,184792.0
2023-08-14 09:30:00,60.17,60.54,60.07,60.32,71028.0,56.3222,56.6685,56.2286,56.4626,71028.0
2023-08-14 09:35:00,60.3,60.32,60.05,60.19,50900.0,56.4439,56.4626,56.2099,56.3409,50900.0
2023-08-14 09:40:00,60.2,60.24,60.04,60.16,19095.0,56.3503,56.3877,56.2005,56.3128,19095.0
2023-08-14 09:45:00,60.13,60.18,60.06,60.1,38038.0,56.2847,56.3315,56.2192,56.2567,38038.0
2023-08-14 09:50:00,60.1,60.18,60.05,60.09,19234.0,56.2567,56.3315,56.2099,56.2473,19234.0
2023-08-14 09:55:00,60.1,60.24,60.06,60.2,17613.0,56.2567,56.3877,56.2192,56.3503,17613.0
2023-08-14 10:00:00,60.21,60.33,60.19,60.32,15758.0,56.3596,56.472,56.3409,56.4626,15758.0
2023-08-14 10:05:00,60.32,60.33,60.23,60.28,17375.0,56.4626,56.472,56.3783,56.4251,17375.0
2023-08-14 10:10:00,60.28,60.36,60.24,60.3,14560.0,56.4251,56.5,56.3877,56.4439,14560.0
2023-08-14 10:15:00,60.3,60.3,60.19,60.22,11686.0,56.4439,56.4439,56.3409,56.369,11686.0
2023-08-14 10:20:00,60.23,60.26,60.17,60.26,10507.0,56.3783,56.4064,56.3222,56.4064,10507.0
2023-08-14 10:25:00,60.25,60.33,60.25,60.31,9983.0,56.3971,56.472,56.3971,56.4532,9983.0
2023-08-14 10:30:00,60.31,60.38,60.29,60.29,20331.0,56.4532,56.5188,56.4345,56.4345,20331.0
2023-08-14 10:35:00,60.3,60.32,60.2,60.27,8092.0,56.4439,56.4626,56.3503,56.4158,8092.0
2023-08-14 10:40:00,60.29,60.29,60.22,60.25,5908.0,56.4345,56.4345,56.369,56.3971,5908.0
2023-08-14 10:45:00,60.25,60.3,60.18,60.28,9261.0,56.3971,56.4439,56.3315,56.4251,9261.0
2023-08-14 10:50:00,60.25,60.29,60.14,60.15,10139.0,56.3971,56.4345,56.2941,56.3035,10139.0
2023-08-14 10:55:00,60.16,60.17,60.1,60.16,14193.0,56.3128,56.3222,56.2567,56.3128,14193.0
2023-08-14 11:00:00,60.15,60.15,60.01,60.01,14538.0,56.3035,56.3035,56.1724,56.1724,14538.0
2023-08-14 11:05:00,60.0,60.13,59.99,60.07,19358.0,56.1631,56.2847,56.1537,56.2286,19358.0
2023-08-14 11:10:00,60.06,60.11,60.03,60.07,8541.0,56.2192,56.266,56.1911,56.2286,8541.0
2023-08-14 11:15:00,60.07,60.08,60.02,60.07,7338.0,56.2286,56.2379,56.1818,56.2286,7338.0
2023-08-14 11:20:00,60.05,60.06,60.02,60.03,11482.0,56.2099,56.2192,56.1818,56.1911,11482.0
2023-08-14 11:25:00,60.03,60.03,59.92,59.92,9248.0,56.1911,56.1911,56.0882,56.0882,9248.0
2023-08-14 11:30:00,59.93,59.99,59.89,59.97,11191.0,56.0975,56.1537,56.0601,56.135,11191.0
2023-08-14 11:35:00,59.97,60.0,59.91,59.98,6521.0,56.135,56.1631,56.0788,56.1443,6521.0
2023-08-14 11:40:00,59.98,60.06,59.94,59.99,7142.0,56.1443,56.2192,56.1069,56.1537,7142.0
2023-08-14 11:45:00,60.0,60.07,60.0,60.07,6505.0,56.1631,56.2286,56.1631,56.2286,6505.0
2023-08-14 11:50:00,60.07,60.14,60.05,60.06,4315.0,56.2286,56.2941,56.2099,56.2192,4315.0
2023-08-14 11:55:00,60.07,60.09,60.04,60.06,3368.0,56.2286,56.2473,56.2005,56.2192,3368.0
2023-08-14 12:00:00,60.07,60.11,60.06,60.1,7006.0,56.2286,56.266,56.2192,56.2567,7006.0
2023-08-14 12:05:00,60.1,60.1,60.04,60.05,6837.0,56.2567,56.2567,56.2005,56.2099,6837.0
2023-08-14 12:10:00,60.06,60.12,60.06,60.09,6747.0,56.2192,56.2754,56.2192,56.2473,6747.0
2023-08-14 12:15:00,60.09,60.15,60.05,60.15,6655.0,56.2473,56.3035,56.2099,56.3035,6655.0
2023-08-14 12:20:00,60.15,60.19,60.13,60.18,7892.0,56.3035,56.3409,56.2847,56.3315,7892.0
2023-08-14 12:25:00,60.18,60.22,60.13,60.2,11178.0,56.3315,56.369,56.2847,56.3503,11178.0
2023-08-14 12:30:00,60.19,60.21,60.14,60.18,7812.0,56.3409,56.3596,56.2941,56.3315,7812.0
2023-08-14 12:35:00,60.18,60.28,60.17,60.26,7296.0,56.3315,56.4251,56.3222,56.4064,7296.0
2023-08-14 12:40:00,60.23,60.26,60.19,60.26,8673.0,56.3783,56.4064,56.3409,56.4064,8673.0
2023-08-14 12:45:00,60.26,60.3,60.21,60.25,7770.0,56.4064,56.4439,56.3596,56.3971,7770.0
2023-08-14 12:50:00,60.24,60.29,60.23,60.24,3664.0,56.3877,56.4345,56.3783,56.3877,3664.0
2023-08-14 12:55:00,60.24,60.3,60.23,60.29,9632.0,56.3877,56.4439,56.3783,56.4345,9632.0
2023-08-14 13:00:00,60.28,60.29,60.21,60.27,9018.0,56.4251,56.4345,56.3596,56.4158,9018.0
2023-08-14 13:05:00,60.28,60.3,60.22,60.23,7623.0,56.4251,56.4439,56.369,56.3783,7623.0
2023-08-14 13:10:00,60.22,60.25,60.18,60.25,5412.0,56.369,56.3971,56.3315,56.3971,5412.0
2023-08-14 13:15:00,60.26,60.3,60.25,60.26,6447.0,56.4064,56.4439,56.3971,56.4064,6447.0
2023-08-14 13:20:00,60.25,60.25,60.16,60.19,22190.0,56.3971,56.3971,56.3128,56.3409,22190.0
2023-08-14 13:25:00,60.19,60.2,60.14,60.15,10624.0,56.3409,56.3503,56.2941,56.3035,10624.0
2023-08-14 13:30:00,60.15,60.18,60.06,60.08,13056.0,56.3035,56.3315,56.2192,56.2379,13056.0
2023-08-14 13:35:00,60.07,60.12,60.05,60.06,13345.0,56.2286,56.2754,56.2099,56.2192,13345.0
2023-08-14 13:40:00,60.06,60.12,60.04,60.07,20166.0,56.2192,56.2754,56.2005,56.2286,20166.0
2023-08-14 13:45:00,60.09,60.12,60.04,60.06,8343.0,56.2473,56.2754,56.2005,56.2192,8343.0
2023-08-14 13:50:00,60.05,60.07,60.02,60.04,13192.0,56.2099,56.2286,56.1818,56.2005,13192.0
2023-08-14 13:55:00,60.04,60.1,60.03,60.06,10764.0,56.2005,56.2567,56.1911,56.2192,10764.0
2023-08-14 14:00:00,60.07,60.09,60.04,60.08,8643.0,56.2286,56.2473,56.2005,56.2379,8643.0
2023-08-14 14:05:00,60.07,60.12,60.04,60.11,8894.0,56.2286,56.2754,56.2005,56.266,8894.0
2023-08-14 14:10:00,60.1,60.14,60.07,60.11,12288.0,56.2567,56.2941,56.2286,56.266,12288.0
2023-08-14 14:15:00,60.11,60.12,60.03,60.05,9191.0,56.266,56.2754,56.1911,56.2099,9191.0
2023-08-14 14:20:00,60.04,60.11,60.01,60.03,13338.0,56.2005,56.266,56.1724,56.1911,13338.0
2023-08-14 14:25:00,60.02,60.06,60.01,60.05,8165.0,56.1818,56.2192,56.1724,56.2099,8165.0
2023-08-14 14:30:00,60.05,60.1,60.04,60.05,11169.0,56.2099,56.2567,56.2005,56.2099,11169.0
2023-08-14 14:35:00,60.04,60.1,60.04,60.05,5645.0,56.2005,56.2567,56.2005,56.2099,5645.0
2023-08-14 14:40:00,60.05,60.09,60.02,60.04,19642.0,56.2099,56.2473,56.1818,56.2005,19642.0
2023-08-14 14:45:00,60.04,60.08,60.01,60.05,18056.0,56.2005,56.2379,56.1724,56.2099,18056.0
2023-08-14 14:50:00,60.05,60.05,59.99,60.03,16203.0,56.2099,56.2099,56.1537,56.1911,16203.0
2023-08-14 14:55:00,60.02,60.04,59.98,60.04,9030.0,56.1818,56.2005,56.1443,56.2005,9030.0
2023-08-14 15:00:00,60.04,60.09,60.03,60.08,8661.0,56.2005,56.2473,56.1911,56.2379,8661.0
2023-08-14 15:05:00,60.08,60.09,60.0,60.01,10434.0,56.2379,56.2473,56.1631,56.1724,10434.0
2023-08-14 15:10:00,60.0,60.05,59.98,60.04,7942.0,56.1631,56.2099,56.1443,56.2005,7942.0
2023-08-14 15:15:00,60.03,60.07,59.99,60.05,34932.0,56.1911,56.2286,56.1537,56.2099,34932.0
2023-08-14 15:20:00,60.05,60.11,60.02,60.03,33679.0,56.2099,56.266,56.1818,56.1911,33679.0
2023-08-14 15:25:00,60.03,60.05,59.97,60.01,25149.0,56.1911,56.2099,56.135,56.1724,25149.0
2023-08-14 15:30:00,60.01,60.08,60.0,60.07,20832.0,56.1724,56.2379,56.1631,56.2286,20832.0
2023-08-14 15:35:00,60.08,60.1,60.05,60.1,25192.0,56.2379,56.2567,56.2099,56.2567,25192.0
2023-08-14 15:40:00,60.09,60.11,60.04,60.1,57885.0,56.2473,56.266,56.2005,56.2567,57885.0
2023-08-14 15:45:00,60.1,60.13,60.07,60.1,51188.0,56.2567,56.2847,56.2286,56.2567,51188.0
2023-08-14 15:50:00,60.1,60.1,60.01,60.03,62173.0,56.2567,56.2567,56.1724,56.1911,62173.0
2023-08-14 15:55:00,60.04,60.11,60.02,60.03,223098.0,56.2005,56.266,56.1818,56.1911,223098.0
2023-08-15 09:30:00,59.8,59.84,59.58,59.7,30928.0,55.9758,56.0133,55.7699,55.8822,30928.0
2023-08-15 09:35:00,59.68,59.7,59.39,59.42,15554.0,55.8635,55.8822,55.5921,55.6201,15554.0
2023-08-15 09:40:00,59.45,59.53,59.41,59.44,14963.0,55.6482,55.7231,55.6108,55.6389,14963.0
2023-08-15 09:45:00,59.41,59.63,59.4,59.44,17571.0,55.6108,55.8167,55.6014,55.6389,17571.0
2023-08-15 09:50:00,59.43,59.53,59.42,59.47,9143.0,55.6295,55.7231,55.6201,55.6669,9143.0
2023-08-15 09:55:00,59.46,59.58,59.44,59.58,7913.0,55.6576,55.7699,55.6389,55.7699,7913.0
2023-08-15 10:00:00,59.56,59.61,59.54,59.61,6785.0,55.7512,55.798,55.7325,55.798,6785.0
2023-08-15 10:05:00,59.61,59.66,59.52,59.58,10762.0,55.798,55.8448,55.7137,55.7699,10762.0
2023-08-15 10:10:00,59.57,59.57,59.44,59.44,10945.0,55.7606,55.7606,55.6389,55.6389,10945.0
2023-08-15 10:15:00,59.44,59.49,59.41,59.47,9680.0,55.6389,55.6857,55.6108,55.6669,9680.0
2023-08-15 10:20:00,59.47,59.53,59.46,59.47,8754.0,55.6669,55.7231,55.6576,55.6669,8754.0
2023-08-15 10:25:00,59.47,59.53,59.45,59.49,6845.0,55.6669,55.7231,55.6482,55.6857,6845.0
2023-08-15 10:30:00,59.51,59.57,59.46,59.52,24449.0,55.7044,55.7606,55.6576,55.7137,24449.0
2023-08-15 10:35:00,59.5,59.57,59.45,59.51,13031.0,55.695,55.7606,55.6482,55.7044,13031.0
2023-08-15 10:40:00,59.51,59.51,59.38,59.5,18058.0,55.7044,55.7044,55.5827,55.695,18058.0
2023-08-15 10:45:00,59.5,59.58,59.48,59.58,6494.0,55.695,55.7699,55.6763,55.7699,6494.0
2023-08-15 10:50:00,59.56,59.56,59.48,59.54,10281.0,55.7512,55.7512,55.6763,55.7325,10281.0
2023-08-15 10:55:00,59.54,59.59,59.47,59.58,6172.0,55.7325,55.7793,55.6669,55.7699,6172.0
2023-08-15 11:00:00,59.59,59.68,59.53,59.59,16187.0,55.7793,55.8635,55.7231,55.7793,16187.0
2023-08-15 11:05:00,59.59,59.67,59.58,59.61,8396.0,55.7793,55.8542,55.7699,55.798,8396.0
2023-08-15 11:10:00,59.63,59.65,59.57,59.61,6686.0,55.8167,55.8354,55.7606,55.798,6686.0
2023-08-15 11:15:00,59.6,59.63,59.57,59.6,7169.0,55.7886,55.8167,55.7606,55.7886,7169.0
2023-08-15 11:20:00,59.59,59.65,59.58,59.6,7764.0,55.7793,55.8354,55.7699,55.7886,7764.0
2023-08-15 11:25:00,59.58,59.63,59.56,59.59,5864.0,55.7699,55.8167,55.7512,55.7793,5864.0
2023-08-15 11:30:00,59.6,59.6,59.49,59.57,8164.0,55.7886,55.7886,55.6857,55.7606,8164.0
2023-08-15 11:35:00,59.57,59.69,59.57,59.67,7753.0,55.7606,55.8729,55.7606,55.8542,7753.0
2023-08-15 11:40:00,59.7,59.72,59.66,59.7,9030.0,55.8822,55.901,55.8448,55.8822,9030.0
2023-08-15 11:45:00,59.72,59.72,59.65,59.7,7395.0,55.901,55.901,55.8354,55.8822,7395.0
2023-08-15 11:50:00,59.69,59.72,59.59,59.63,16347.0,55.8729,55.901,55.7793,55.8167,16347.0
2023-08-15 11:55:00,59.62,59.63,59.58,59.61,8362.0,55.8074,55.8167,55.7699,55.798,8362.0
2023-08-15 12:00:00,59.57,59.59,59.52,59.55,8562.0,55.7606,55.7793,55.7137,55.7418,8562.0
2023-08-15 12:05:00,59.54,59.62,59.52,59.57,11559.0,55.7325,55.8074,55.7137,55.7606,11559.0
2023-08-15 12:10:00,59.57,59.6,59.5,59.59,6444.0,55.7606,55.7886,55.695,55.7793,6444.0
2023-08-15 12:15:00,59.59,59.61,59.56,59.61,4631.0,55.7793,55.798,55.7512,55.798,4631.0
2023-08-15 12:20:00,59.59,59.62,59.57,59.61,13213.0,55.7793,55.8074,55.7606,55.798,13213.0
2023-08-15 12:25:00,59.6,59.62,59.55,59.61,18235.0,55.7886,55.8074,55.7418,55.798,18235.0
2023-08-15 12:30:00,59.62,59.63,59.56,59.59,15552.0,55.8074,55.8167,55.7512,55.7793,15552.0
2023-08-15 12:35:00,59.59,59.6,59.53,59.59,12252.0,55.7793,55.7886,55.7231,55.7793,12252.0
2023-08-15 12:40:00,59.6,59.6,59.54,59.55,18027.0,55.7886,55.7886,55.7325,55.7418,18027.0
2023-08-15 12:45:00,59.54,59.56,59.51,59.51,25185.0,55.7325,55.7512,55.7044,55.7044,25185.0
2023-08-15 12:50:00,59.51,59.58,59.49,59.56,10438.0,55.7044,55.7699,55.6857,55.7512,10438.0
2023-08-15 12:55:00,59.56,59.61,59.55,59.59,6343.0,55.7512,55.798,55.7418,55.7793,6343.0
2023-08-15 13:00:00,59.59,59.6,59.54,59.56,11234.0,55.7793,55.7886,55.7325,55.7512,11234.0
2023-08-15 13:05:00,59.55,59.6,59.55,59.55,9308.0,55.7418,55.7886,55.7418,55.7418,9308.0
2023-08-15 13:10:00,59.55,59.63,59.55,59.6,7065.0,55.7418,55.8167,55.7418,55.7886,7065.0
2023-08-15 13:15:00,59.6,59.65,59.56,59.6,11317.0,55.7886,55.8354,55.7512,55.7886,11317.0
2023-08-15 13:20:00,59.6,59.63,59.59,59.6,7916.0,55.7886,55.8167,55.7793,55.7886,7916.0
2023-08-15 13:25:00,59.61,59.67,59.5,59.62,242857.0,55.798,55.8542,55.695,55.8074,242857.0
2023-08-15 13:30:00,59.62,59.63,59.49,59.51,20589.0,55.8074,55.8167,55.6857,55.7044,20589.0
2023-08-15 13:35:00,59.51,59.51,59.37,59.42,15957.0,55.7044,55.7044,55.5733,55.6201,15957.0
2023-08-15 13:40:00,59.42,59.43,59.37,59.39,10640.0,55.6201,55.6295,55.5733,55.5921,10640.0
2023-08-15 13:45:00,59.39,59.47,59.37,59.45,6894.0,55.5921,55.6669,55.5733,55.6482,6894.0
2023-08-15 13:50:00,59.45,59.47,59.38,59.38,10625.0,55.6482,55.6669,55.5827,55.5827,10625.0
2023-08-15 13:55:00,59.37,59.43,59.36,59.43,10650.0,55.5733,55.6295,55.564,55.6295,10650.0
2023-08-15 14:00:00,59.43,59.47,59.39,59.44,17827.0,55.6295,55.6669,55.5921,55.6389,17827.0
2023-08-15 14:05:00,59.43,59.49,59.41,59.49,15399.0,55.6295,55.6857,55.6108,55.6857,15399.0
2023-08-15 14:10:00,59.49,59.5,59.45,59.48,9874.0,55.6857,55.695,55.6482,55.6763,9874.0
2023-08-15 14:15:00,59.48,59.49,59.44,59.48,9424.0,55.6763,55.6857,55.6389,55.6763,9424.0
2023-08-15 14:20:00,59.48,59.5,59.44,59.49,11297.0,55.6763,55.695,55.6389,55.6857,11297.0
2023-08-15 14:25:00,59.48,59.54,59.46,59.53,8570.0,55.6763,55.7325,55.6576,55.7231,8570.0
2023-08-15 14:30:00,59.53,59.55,59.5,59.53,17021.0,55.7231,55.7418,55.695,55.7231,17021.0
2023-08-15 14:35:00,59.53,59.56,59.52,59.53,14588.0,55.7231,55.7512,55.7137,55.7231,14588.0
2023-08-15 14:40:00,59.53,59.56,59.51,59.55,13601.0,55.7231,55.7512,55.7044,55.7418,13601.0
2023-08-15 14:45:00,59.55,59.57,59.53,59.55,13973.0,55.7418,55.7606,55.7231,55.7418,13973.0
2023-08-15 14:50:00,59.55,59.58,59.53,59.58,15264.0,55.7418,55.7699,55.7231,55.7699,15264.0
2023-08-15 14:55:00,59.58,59.59,59.53,59.55,14897.0,55.7699,55.7793,55.7231,55.7418,14897.0
2023-08-15 15:00:00,59.55,59.56,59.52,59.55,16991.0,55.7418,55.7512,55.7137,55.7418,16991.0
2023-08-15 15:05:00,59.55,59.63,59.54,59.6,48364.0,55.7418,55.8167,55.7325,55.7886,48364.0
2023-08-15 15:10:00,59.6,59.61,59.55,59.59,29496.0,55.7886,55.798,55.7418,55.7793,29496.0
2023-08-15 15:15:00,59.59,59.67,59.56,59.67,21923.0,55.7793,55.8542,55.7512,55.8542,21923.0
2023-08-15 15:20:00,59.66,59.66,59.6,59.61,21311.0,55.8448,55.8448,55.7886,55.798,21311.0
2023-08-15 15:25:00,59.62,59.65,59.53,59.54,38277.0,55.8074,55.8354,55.7231,55.7325,38277.0
2023-08-15 15:30:00,59.53,59.64,59.51,59.6,33872.0,55.7231,55.8261,55.7044,55.7886,33872.0
2023-08-15 15:35:00,59.61,59.61,59.47,59.51,29947.0,55.798,55.798,55.6669,55.7044,29947.0
2023-08-15 15:40:00,59.5,59.5,59.4,59.42,34677.0,55.695,55.695,55.6014,55.6201,34677.0
2023-08-15 15:45:00,59.43,59.49,59.42,59.48,35874.0,55.6295,55.6857,55.6201,55.6763,35874.0
2023-08-15 15:50:00,59.49,59.53,59.4,59.43,72937.0,55.6857,55.7231,55.6014,55.6295,72937.0
2023-08-15 15:55:00,59.43,59.52,59.42,59.44,188123.0,55.6295,55.7137,55.6201,55.6389,188123.0
2023-08-16 09:30:00,59.7,59.73,59.6,59.69,20432.0,55.8822,55.9103,55.7886,55.8729,20432.0
2023-08-16 09:35:00,59.69,59.73,59.63,59.63,7774.0,55.8729,55.9103,55.8167,55.8167,7774.0
2023-08-16 09:40:00,59.61,59.61,59.52,59.6,6804.0,55.798,55.798,55.7137,55.7886,6804.0
2023-08-16 09:45:00,59.59,59.65,59.55,59.59,10480.0,55.7793,55.8354,55.7418,55.7793,10480.0
2023-08-16 09:50:00,59.56,59.65,59.51,59.65,8098.0,55.7512,55.8354,55.7044,55.8354,8098.0
2023-08-16 09:55:00,59.64,59.64,59.55,59.55,10162.0,55.8261,55.8261,55.7418,55.7418,10162.0
2023-08-16 10:00:00,59.56,59.66,59.55,59.57,12026.0,55.7512,55.8448,55.7418,55.7606,12026.0
2023-08-16 10:05:00,59.59,59.65,59.56,59.64,6186.0,55.7793,55.8354,55.7512,55.8261,6186.0
2023-08-16 10:10:00,59.65,59.65,59.57,59.57,11165.0,55.8354,55.8354,55.7606,55.7606,11165.0
2023-08-16 10:15:00,59.58,59.68,59.57,59.67,10498.0,55.7699,55.8635,55.7606,55.8542,10498.0
2023-08-16 10:20:00,59.68,59.75,59.65,59.74,25116.0,55.8635,55.929,55.8354,55.9197,25116.0
2023-08-16 10:25:00,59.75,59.8,59.72,59.77,10260.0,55.929,55.9758,55.901,55.9478,10260.0
2023-08-16 10:30:00,59.78,59.79,59.68,59.77,10973.0,55.9571,55.9665,55.8635,55.9478,10973.0
2023-08-16 10:35:00,59.8,59.9,59.76,59.88,12499.0,55.9758,56.0694,55.9384,56.0507,12499.0
2023-08-16 10:40:00,59.89,59.91,59.83,59.91,11162.0,56.0601,56.0788,56.0039,56.0788,11162.0
2023-08-16 10:45:00,59.91,59.97,59.86,59.97,19144.0,56.0788,56.135,56.032,56.135,19144.0
2023-08-16 10:50:00,59.99,60.0,59.92,59.94,14482.0,56.1537,56.1631,56.0882,56.1069,14482.0
2023-08-16 10:55:00,59.96,60.11,59.95,60.06,14962.0,56.1256,56.266,56.1163,56.2192,14962.0
2023-08-16 11:00:00,60.08,60.13,60.05,60.09,11321.0,56.2379,56.2847,56.2099,56.2473,11321.0
2023-08-16 11:05:00,60.11,60.13,60.07,60.11,12024.0,56.266,56.2847,56.2286,56.266,12024.0
2023-08-16 11:10:00,60.1,60.1,60.0,60.04,14207.0,56.2567,56.2567,56.1631,56.2005,14207.0
2023-08-16 11:15:00,60.04,60.16,60.03,60.15,11149.0,56.2005,56.3128,56.1911,56.3035,11149.0
2023-08-16 11:20:00,60.14,60.16,60.08,60.16,19230.0,56.2941,56.3128,56.2379,56.3128,19230.0
2023-08-16 11:25:00,60.18,60.18,60.1,60.14,8246.0,56.3315,56.3315,56.2567,56.2941,8246.0
2023-08-16 11:30:00,60.14,60.21,60.12,60.17,17811.0,56.2941,56.3596,56.2754,56.3222,17811.0
2023-08-16 11:35:00,60.16,60.19,60.1,60.15,13092.0,56.3128,56.3409,56.2567,56.3035,13092.0
2023-08-16 11:40:00,60.15,60.15,60.09,60.13,12018.0,56.3035,56.3035,56.2473,56.2847,12018.0
2023-08-16 11:45:00,60.14,60.15,60.05,60.08,19440.0,56.2941,56.3035,56.2099,56.2379,19440.0
2023-08-16 11:50:00,60.06,60.09,59.99,60.08,15114.0,56.2192,56.2473,56.1537,56.2379,15114.0
2023-08-16 11:55:00,60.08,60.13,60.01,60.13,11843.0,56.2379,56.2847,56.1724,56.2847,11843.0
2023-08-16 12:00:00,60.13,60.16,60.08,60.15,11369.0,56.2847,56.3128,56.2379,56.3035,11369.0
2023-08-16 12:05:00,60.15,60.22,60.15,60.22,9285.0,56.3035,56.369,56.3035,56.369,9285.0
2023-08-16 12:10:00,60.22,60.24,60.17,60.21,10669.0,56.369,56.3877,56.3222,56.3596,10669.0
2023-08-16 12:15:00,60.21,60.23,60.19,60.21,6387.0,56.3596,56.3783,56.3409,56.3596,6387.0
2023-08-16 12:20:00,60.21,60.22,60.17,60.22,7263.0,56.3596,56.369,56.3222,56.369,7263.0
2023-08-16 12:25:00,60.22,60.23,60.15,60.2,17170.0,56.369,56.3783,56.3035,56.3503,17170.0
2023-08-16 12:30:00,60.19,60.23,60.15,60.21,11346.0,56.3409,56.3783,56.3035,56.3596,11346.0
2023-08-16 12:35:00,60.2,60.24,60.18,60.22,5957.0,56.3503,56.3877,56.3315,56.369,5957.0
2023-08-16 12:40:00,60.22,60.26,60.16,60.18,11073.0,56.369,56.4064,56.3128,56.3315,11073.0
2023-08-16 12:45:00,60.17,60.2,60.16,60.17,7859.0,56.3222,56.3503,56.3128,56.3222,7859.0
2023-08-16 12:50:00,60.19,60.22,60.17,60.18,8699.0,56.3409,56.369,56.3222,56.3315,8699.0
2023-08-16 12:55:00,60.17,60.19,60.15,60.17,12863.0,56.3222,56.3409,56.3035,56.3222,12863.0
2023-08-16 13:00:00,60.18,60.22,60.15,60.16,11928.0,56.3315,56.369,56.3035,56.3128,11928.0
2023-08-16 13:05:00,60.15,60.2,60.14,60.18,8318.0,56.3035,56.3503,56.2941,56.3315,8318.0
2023-08-16 13:10:00,60.18,60.18,60.12,60.14,9419.0,56.3315,56.3315,56.2754,56.2941,9419.0
2023-08-16 13:15:00,60.13,60.16,60.08,60.13,14080.0,56.2847,56.3128,56.2379,56.2847,14080.0
2023-08-16 13:20:00,60.13,60.22,60.13,60.16,14554.0,56.2847,56.369,56.2847,56.3128,14554.0
2023-08-16 13:25:00,60.15,60.19,60.14,60.18,8708.0,56.3035,56.3409,56.2941,56.3315,8708.0
2023-08-16 13:30:00,60.18,60.21,60.15,60.21,16432.0,56.3315,56.3596,56.3035,56.3596,16432.0
2023-08-16 13:35:00,60.21,60.32,60.21,60.32,17601.0,56.3596,56.4626,56.3596,56.4626,17601.0
2023-08-16 13:40:00,60.33,60.35,60.3,60.35,16006.0,56.472,56.4907,56.4439,56.4907,16006.0
2023-08-16 13:45:00,60.35,60.38,60.29,60.3,11539.0,56.4907,56.5188,56.4345,56.4439,11539.0
2023-08-16 13:50:00,60.3,60.35,60.3,60.35,9890.0,56.4439,56.4907,56.4439,56.4907,9890.0
2023-08-16 13:55:00,60.35,60.38,60.32,60.34,9686.0,56.4907,56.5188,56.4626,56.4813,9686.0
2023-08-16 14:00:00,60.33,60.37,60.25,60.33,22865.0,56.472,56.5094,56.3971,56.472,22865.0
2023-08-16 14:05:00,60.33,60.36,60.31,60.36,13742.0,56.472,56.5,56.4532,56.5,13742.0
2023-08-16 14:10:00,60.36,60.36,60.26,60.28,17103.0,56.5,56.5,56.4064,56.4251,17103.0
2023-08-16 14:15:00,60.27,60.36,60.26,60.35,8894.0,56.4158,56.5,56.4064,56.4907,8894.0
2023-08-16 14:20:00,60.35,60.39,60.34,60.36,7433.0,56.4907,56.5281,56.4813,56.5,7433.0
2023-08-16 14:25:00,60.37,60.43,60.33,60.41,9286.0,56.5094,56.5656,56.472,56.5468,9286.0
2023-08-16 14:30:00,60.41,60.45,60.4,60.45,13628.0,56.5468,56.5843,56.5375,56.5843,13628.0
2023-08-16 14:35:00,60.45,60.46,60.42,60.45,12241.0,56.5843,56.5936,56.5562,56.5843,12241.0
2023-08-16 14:40:00,60.44,60.48,60.41,60.43,13405.0,56.5749,56.6124,56.5468,56.5656,13405.0
2023-08-16 14:45:00,60.44,60.47,60.41,60.42,9690.0,56.5749,56.603,56.5468,56.5562,9690.0
2023-08-16 14:50:00,60.41,60.42,60.37,60.42,8821.0,56.5468,56.5562,56.5094,56.5562,8821.0
2023-08-16 14:55:00,60.41,60.42,60.37,60.41,10849.0,56.5468,56.5562,56.5094,56.5468,10849.0
2023-08-16 15:00:00,60.41,60.42,60.36,60.4,15602.0,56.5468,56.5562,56.5,56.5375,15602.0
2023-08-16 15:05:00,60.4,60.42,60.37,60.4,16325.0,56.5375,56.5562,56.5094,56.5375,16325.0
2023-08-16 15:10:00,60.41,60.43,60.34,60.37,18566.0,56.5468,56.5656,56.4813,56.5094,18566.0
2023-08-16 15:15:00,60.37,60.37,60.32,60.36,16587.0,56.5094,56.5094,56.4626,56.5,16587.0
2023-08-16 15:20:00,60.36,60.38,60.28,60.3,18283.0,56.5,56.5188,56.4251,56.4439,18283.0
2023-08-16 15:25:00,60.3,60.34,60.27,60.32,15951.0,56.4439,56.4813,56.4158,56.4626,15951.0
2023-08-16 15:30:00,60.32,60.36,60.26,60.34,28089.0,56.4626,56.5,56.4064,56.4813,28089.0
2023-08-16 15:35:00,60.34,60.4,60.33,60.39,28379.0,56.4813,56.5375,56.472,56.5281,28379.0
2023-08-16 15:40:00,60.39,60.44,60.33,60.43,34127.0,56.5281,56.5749,56.472,56.5656,34127.0
2023-08-16 15:45:00,60.42,60.46,60.39,60.41,96203.0,56.5562,56.5936,56.5281,56.5468,96203.0
2023-08-16 15:50:00,60.4,60.49,60.38,60.4,84895.0,56.5375,56.6217,56.5188,56.5375,84895.0
2023-08-16 15:55:00,60.4,60.48,60.32,60.34,216198.0,56.5375,56.6124,56.4626,56.4813,216198.0
2023-08-17 09:30:00,60.44,60.61,60.36,60.41,34550.0,56.5749,56.734,56.5,56.5468,34550.0
2023-08-17 09:35:00,60.43,60.57,60.42,60.57,13100.0,56.5656,56.6966,56.5562,56.6966,13100.0
2023-08-17 09:40:00,60.58,60.59,60.44,60.52,14809.0,56.706,56.7153,56.5749,56.6498,14809.0
2023-08-17 09:45:00,60.54,60.62,60.46,60.57,30771.0,56.6685,56.7434,56.5936,56.6966,30771.0
2023-08-17 09:50:00,60.57,60.73,60.54,60.72,14195.0,56.6966,56.8464,56.6685,56.837,14195.0
2023-08-17 09:55:00,60.71,60.73,60.62,60.68,13304.0,56.8277,56.8464,56.7434,56.7996,13304.0
2023-08-17 10:00:00,60.66,60.71,60.6,60.6,13785.0,56.7808,56.8277,56.7247,56.7247,13785.0
2023-08-17 10:05:00,60.61,60.74,60.49,60.72,17735.0,56.734,56.8557,56.6217,56.837,17735.0
2023-08-17 10:10:00,60.72,60.79,60.69,60.7,54715.0,56.837,56.9025,56.8089,56.8183,54715.0
2023-08-17 10:15:00,60.72,60.82,60.71,60.79,36736.0,56.837,56.9306,56.8277,56.9025,36736.0
2023-08-17 10:20:00,60.79,60.85,60.73,60.8,32457.0,56.9025,56.9587,56.8464,56.9119,32457.0
2023-08-17 10:25:00,60.81,60.85,60.69,60.74,17864.0,56.9213,56.9587,56.8089,56.8557,17864.0
2023-08-17 10:30:00,60.73,60.8,60.72,60.79,23800.0,56.8464,56.9119,56.837,56.9025,23800.0
2023-08-17 10:35:00,60.8,60.84,60.73,60.8,71387.0,56.9119,56.9493,56.8464,56.9119,71387.0
2023-08-17 10:40:00,60.83,60.91,60.81,60.89,9476.0,56.94,57.0149,56.9213,56.9961,9476.0
2023-08-17 10:45:00,60.87,60.9,60.83,60.85,6518.0,56.9774,57.0055,56.94,56.9587,6518.0
2023-08-17 10:50:00,60.85,60.85,60.75,60.79,7785.0,56.9587,56.9587,56.8651,56.9025,7785.0
2023-08-17 10:55:00,60.78,60.82,60.74,60.81,5973.0,56.8932,56.9306,56.8557,56.9213,5973.0
2023-08-17 11:00:00,60.81,60.85,60.74,60.75,11250.0,56.9213,56.9587,56.8557,56.8651,11250.0
2023-08-17 11:05:00,60.73,60.81,60.72,60.74,7516.0,56.8464,56.9213,56.837,56.8557,7516.0
2023-08-17 11:10:00,60.76,60.78,60.72,60.76,6956.0,56.8745,56.8932,56.837,56.8745,6956.0
2023-08-17 11:15:00,60.76,60.82,60.72,60.81,18227.0,56.8745,56.9306,56.837,56.9213,18227.0
2023-08-17 11:20:00,60.81,60.81,60.7,60.72,5641.0,56.9213,56.9213,56.8183,56.837,5641.0
2023-08-17 11:25:00,60.72,60.75,60.69,60.72,7862.0,56.837,56.8651,56.8089,56.837,7862.0
2023-08-17 11:30:00,60.74,60.75,60.69,60.71,11715.0,56.8557,56.8651,56.8089,56.8277,11715.0
2023-08-17 11:35:00,60.72,60.75,60.7,60.7,16491.0,56.837,56.8651,56.8183,56.8183,16491.0
2023-08-17 11:40:00,60.69,60.7,60.64,60.66,5860.0,56.8089,56.8183,56.7621,56.7808,5860.0
2023-08-17 11:45:00,60.68,60.71,60.65,60.69,5972.0,56.7996,56.8277,56.7715,56.8089,5972.0
2023-08-17 11:50:00,60.69,60.74,60.69,60.69,6863.0,56.8089,56.8557,56.8089,56.8089,6863.0
2023-08-17 11:55:00,60.68,60.76,60.68,60.75,17412.0,56.7996,56.8745,56.7996,56.8651,17412.0
2023-08-17 12:00:00,60.75,60.81,60.72,60.76,20983.0,56.8651,56.9213,56.837,56.8745,20983.0
2023-08-17 12:05:00,60.77,60.81,60.76,60.81,23743.0,56.8838,56.9213,56.8745,56.9213,23743.0
2023-08-17 12:10:00,60.79,60.8,60.7,60.73,50960.0,56.9025,56.9119,56.8183,56.8464,50960.0
2023-08-17 12:15:00,60.73,60.83,60.7,60.82,10330.0,56.8464,56.94,56.8183,56.9306,10330.0
2023-08-17 12:20:00,60.83,60.91,60.82,60.89,14844.0,56.94,57.0149,56.9306,56.9961,14844.0
2023-08-17 12:25:00,60.89,60.94,60.87,60.88,8264.0,56.9961,57.0429,56.9774,56.9868,8264.0
2023-08-17 12:30:00,60.88,60.88,60.82,60.82,5354.0,56.9868,56.9868,56.9306,56.9306,5354.0
2023-08-17 12:35:00,60.84,60.85,60.81,60.83,8027.0,56.9493,56.9587,56.9213,56.94,8027.0
2023-08-17 12:40:00,60.84,60.89,60.84,60.86,7782.0,56.9493,56.9961,56.9493,56.9681,7782.0
2023-08-17 12:45:00,60.85,60.85,60.8,60.85,5521.0,56.9587,56.9587,56.9119,56.9587,5521.0
2023-08-17 12:50:00,60.85,60.88,60.81,60.83,9727.0,56.9587,56.9868,56.9213,56.94,9727.0
2023-08-17 12:55:00,60.84,60.89,60.84,60.87,7809.0,56.9493,56.9961,56.9493,56.9774,7809.0
2023-08-17 13:00:00,60.86,60.86,60.8,60.82,5924.0,56.9681,56.9681,56.9119,56.9306,5924.0
2023-08-17 13:05:00,60.81,60.84,60.79,60.8,6098.0,56.9213,56.9493,56.9025,56.9119,6098.0
2023-08-17 13:10:00,60.8,60.83,60.77,60.79,6655.0,56.9119,56.94,56.8838,56.9025,6655.0
2023-08-17 13:15:00,60.79,60.82,60.74,60.76,6173.0,56.9025,56.9306,56.8557,56.8745,6173.0
2023-08-17 13:20:00,60.75,60.78,60.73,60.73,6640.0,56.8651,56.8932,56.8464,56.8464,6640.0
2023-08-17 13:25:00,60.73,60.75,60.69,60.69,31377.0,56.8464,56.8651,56.8089,56.8089,31377.0
2023-08-17 13:30:00,60.68,60.7,60.64,60.7,6493.0,56.7996,56.8183,56.7621,56.8183,6493.0
2023-08-17 13:35:00,60.7,60.73,60.69,60.71,8442.0,56.8183,56.8464,56.8089,56.8277,8442.0
2023-08-17 13:40:00,60.7,60.71,60.63,60.63,8288.0,56.8183,56.8277,56.7528,56.7528,8288.0
2023-08-17 13:45:00,60.64,60.64,60.59,60.63,4672.0,56.7621,56.7621,56.7153,56.7528,4672.0
2023-08-17 13:50:00,60.63,60.66,60.61,60.63,6907.0,56.7528,56.7808,56.734,56.7528,6907.0
2023-08-17 13:55:00,60.63,60.65,60.59,60.62,8272.0,56.7528,56.7715,56.7153,56.7434,8272.0
2023-08-17 14:00:00,60.61,60.62,60.59,60.6,4153.0,56.734,56.7434,56.7153,56.7247,4153.0
2023-08-17 14:05:00,60.59,60.63,60.56,60.58,10808.0,56.7153,56.7528,56.6872,56.706,10808.0
2023-08-17 14:10:00,60.58,60.61,60.54,60.54,6819.0,56.706,56.734,56.6685,56.6685,6819.0
2023-08-17 14:15:00,60.54,60.55,60.51,60.55,9334.0,56.6685,56.6779,56.6404,56.6779,9334.0
2023-08-17 14:20:00,60.55,60.57,60.51,60.54,12336.0,56.6779,56.6966,56.6404,56.6685,12336.0
2023-08-17 14:25:00,60.54,60.57,60.51,60.57,9818.0,56.6685,56.6966,56.6404,56.6966,9818.0
2023-08-17 14:30:00,60.57,60.63,60.56,60.61,13675.0,56.6966,56.7528,56.6872,56.734,13675.0
2023-08-17 14:35:00,60.61,60.65,60.59,60.64,10681.0,56.734,56.7715,56.7153,56.7621,10681.0
2023-08-17 14:40:00,60.65,60.66,60.59,60.61,11533.0,56.7715,56.7808,56.7153,56.734,11533.0
2023-08-17 14:45:00,60.62,60.63,60.58,60.59,22266.0,56.7434,56.7528,56.706,56.7153,22266.0
2023-08-17 14:50:00,60.59,60.6,60.49,60.51,11571.0,56.7153,56.7247,56.6217,56.6404,11571.0
2023-08-17 14:55:00,60.5,60.51,60.47,60.48,9550.0,56.6311,56.6404,56.603,56.6124,9550.0
2023-08-17 15:00:00,60.48,60.5,60.42,60.44,15679.0,56.6124,56.6311,56.5562,56.5749,15679.0
2023-08-17 15:05:00,60.43,60.47,60.42,60.47,10801.0,56.5656,56.603,56.5562,56.603,10801.0
2023-08-17 15:10:00,60.47,60.49,60.42,60.45,11344.0,56.603,56.6217,56.5562,56.5843,11344.0
2023-08-17 15:15:00,60.45,60.47,60.41,60.47,11235.0,56.5843,56.603,56.5468,56.603,11235.0
2023-08-17 15:20:00,60.48,60.49,60.41,60.44,12246.0,56.6124,56.6217,56.5468,56.5749,12246.0
2023-08-17 15:25:00,60.45,60.51,60.44,60.5,16065.0,56.5843,56.6404,56.5749,56.6311,16065.0
2023-08-17 15:30:00,60.52,60.56,60.49,60.51,15878.0,56.6498,56.6872,56.6217,56.6404,15878.0
2023-08-17 15:35:00,60.5,60.6,60.48,60.55,18794.0,56.6311,56.7247,56.6124,56.6779,18794.0
2023-08-17 15:40:00,60.55,60.58,60.52,60.53,22709.0,56.6779,56.706,56.6498,56.6592,22709.0
2023-08-17 15:45:00,60.53,60.57,60.49,60.52,30644.0,56.6592,56.6966,56.6217,56.6498,30644.0
2023-08-17 15:50:00,60.52,60.65,60.52,60.52,75918.0,56.6498,56.7715,56.6498,56.6498,75918.0
2023-08-17 15:55:00,60.52,60.54,60.36,60.4,250663.0,56.6498,56.6685,56.5,56.5375,250663.0
2023-08-18 09:30:00,60.32,60.61,60.32,60.6,110399.0,56.4626,56.734,56.4626,56.7247,110399.0
2023-08-18 09:35:00,60.58,60.65,60.35,60.35,21154.0,56.706,56.7715,56.4907,56.4907,21154.0
2023-08-18 09:40:00,60.37,60.6,60.36,60.59,13848.0,56.5094,56.7247,56.5,56.7153,13848.0
2023-08-18 09:45:00,60.61,60.61,60.49,60.49,6112.0,56.734,56.734,56.6217,56.6217,6112.0
2023-08-18 09:50:00,60.53,60.66,60.49,60.63,9556.0,56.6592,56.7808,56.6217,56.7528,9556.0
2023-08-18 09:55:00,60.64,60.65,60.55,60.6,4526.0,56.7621,56.7715,56.6779,56.7247,4526.0
2023-08-18 10:00:00,60.59,60.7,60.55,60.7,16067.0,56.7153,56.8183,56.6779,56.8183,16067.0
2023-08-18 10:05:00,60.7,60.72,60.64,60.68,8003.0,56.8183,56.837,56.7621,56.7996,8003.0
2023-08-18 10:10:00,60.68,60.68,60.45,60.46,15647.0,56.7996,56.7996,56.5843,56.5936,15647.0
2023-08-18 10:15:00,60.45,60.59,60.45,60.56,9880.0,56.5843,56.7153,56.5843,56.6872,9880.0
2023-08-18 10:20:00,60.58,60.6,60.48,60.55,5003.0,56.706,56.7247,56.6124,56.6779,5003.0
2023-08-18 10:25:00,60.55,60.64,60.49,60.63,6486.0,56.6779,56.7621,56.6217,56.7528,6486.0
2023-08-18 10:30:00,60.65,60.69,60.6,60.61,9668.0,56.7715,56.8089,56.7247,56.734,9668.0
2023-08-18 10:35:00,60.61,60.61,60.45,60.47,16646.0,56.734,56.734,56.5843,56.603,16646.0
2023-08-18 10:40:00,60.47,60.64,60.45,60.62,9739.0,56.603,56.7621,56.5843,56.7434,9739.0
2023-08-18 10:45:00,60.62,60.65,60.53,60.65,15301.0,56.7434,56.7715,56.6592,56.7715,15301.0
2023-08-18 10:50:00,60.66,60.73,60.63,60.71,13038.0,56.7808,56.8464,56.7528,56.8277,13038.0
2023-08-18 10:55:00,60.71,60.71,60.59,60.66,8657.0,56.8277,56.8277,56.7153,56.7808,8657.0
2023-08-18 11:00:00,60.67,60.71,60.65,60.69,13635.0,56.7902,56.8277,56.7715,56.8089,13635.0
2023-08-18 11:05:00,60.68,60.74,60.64,60.71,8720.0,56.7996,56.8557,56.7621,56.8277,8720.0
2023-08-18 11:10:00,60.72,60.75,60.69,60.73,8275.0,56.837,56.8651,56.8089,56.8464,8275.0
2023-08-18 11:15:00,60.72,60.73,60.67,60.68,5775.0,56.837,56.8464,56.7902,56.7996,5775.0
2023-08-18 11:20:00,60.68,60.7,60.64,60.64,4270.0,56.7996,56.8183,56.7621,56.7621,4270.0
2023-08-18 11:25:00,60.64,60.71,60.64,60.7,8110.0,56.7621,56.8277,56.7621,56.8183,8110.0
2023-08-18 11:30:00,60.71,60.73,60.61,60.7,7487.0,56.8277,56.8464,56.734,56.8183,7487.0
2023-08-18 11:35:00,60.71,60.71,60.63,60.63,5062.0,56.8277,56.8277,56.7528,56.7528,5062.0
2023-08-18 11:40:00,60.63,60.74,60.58,60.74,7416.0,56.7528,56.8557,56.706,56.8557,7416.0
2023-08-18 11:45:00,60.75,60.77,60.7,60.72,6417.0,56.8651,56.8838,56.8183,56.837,6417.0
2023-08-18 11:50:00,60.73,60.73,60.68,60.71,6994.0,56.8464,56.8464,56.7996,56.8277,6994.0
2023-08-18 11:55:00,60.71,60.74,60.65,60.7,9035.0,56.8277,56.8557,56.7715,56.8183,9035.0
2023-08-18 12:00:00,60.71,60.74,60.68,60.69,6595.0,56.8277,56.8557,56.7996,56.8089,6595.0
2023-08-18 12:05:00,60.71,60.72,60.67,60.69,6413.0,56.8277,56.837,56.7902,56.8089,6413.0
2023-08-18 12:10:00,60.69,60.7,60.66,60.68,7446.0,56.8089,56.8183,56.7808,56.7996,7446.0
2023-08-18 12:15:00,60.68,60.71,60.67,60.7,3998.0,56.7996,56.8277,56.7902,56.8183,3998.0
2023-08-18 12:20:00,60.7,60.74,60.68,60.74,7405.0,56.8183,56.8557,56.7996,56.8557,7405.0
2023-08-18 12:25:00,60.73,60.76,60.66,60.67,4452.0,56.8464,56.8745,56.7808,56.7902,4452.0
2023-08-18 12:30:00,60.66,60.7,60.63,60.68,3938.0,56.7808,56.8183,56.7528,56.7996,3938.0
2023-08-18 12:35:00,60.69,60.73,60.66,60.68,7133.0,56.8089,56.8464,56.7808,56.7996,7133.0
2023-08-18 12:40:00,60.67,60.68,60.63,60.63,4226.0,56.7902,56.7996,56.7528,56.7528,4226.0
2023-08-18 12:45:00,60.61,60.63,60.6,60.61,3789.0,56.734,56.7528,56.7247,56.734,3789.0
2023-08-18 12:50:00,60.6,60.66,60.58,60.64,10400.0,56.7247,56.7808,56.706,56.7621,10400.0
2023-08-18 12:55:00,60.64,60.64,60.59,60.63,3022.0,56.7621,56.7621,56.7153,56.7528,3022.0
2023-08-18 13:00:00,60.62,60.63,60.59,60.62,3674.0,56.7434,56.7528,56.7153,56.7434,3674.0
2023-08-18 13:05:00,60.61,60.63,60.57,60.59,5279.0,56.734,56.7528,56.6966,56.7153,5279.0
2023-08-18 13:10:00,60.59,60.61,60.53,60.55,6748.0,56.7153,56.734,56.6592,56.6779,6748.0
2023-08-18 13:15:00,60.54,60.6,60.52,60.57,4601.0,56.6685,56.7247,56.6498,56.6966,4601.0
2023-08-18 13:20:00,60.56,60.6,60.55,60.57,4782.0,56.6872,56.7247,56.6779,56.6966,4782.0
2023-08-18 13:25:00,60.56,60.58,60.55,60.57,4678.0,56.6872,56.706,56.6779,56.6966,4678.0
2023-08-18 13:30:00,60.57,60.63,60.57,60.63,4959.0,56.6966,56.7528,56.6966,56.7528,4959.0
2023-08-18 13:35:00,60.63,60.69,60.62,60.68,9235.0,56.7528,56.8089,56.7434,56.7996,9235.0
2023-08-18 13:40:00,60.67,60.71,60.64,60.7,7132.0,56.7902,56.8277,56.7621,56.8183,7132.0
2023-08-18 13:45:00,60.71,60.75,60.71,60.73,7726.0,56.8277,56.8651,56.8277,56.8464,7726.0
2023-08-18 13:50:00,60.73,60.76,60.7,60.76,8436.0,56.8464,56.8745,56.8183,56.8745,8436.0
2023-08-18 13:55:00,60.75,60.76,60.72,60.76,6974.0,56.8651,56.8745,56.837,56.8745,6974.0
2023-08-18 14:00:00,60.77,60.8,60.76,60.78,8688.0,56.8838,56.9119,56.8745,56.8932,8688.0
2023-08-18 14:05:00,60.77,60.79,60.7,60.7,11568.0,56.8838,56.9025,56.8183,56.8183,11568.0
2023-08-18 14:10:00,60.7,60.76,60.68,60.76,21003.0,56.8183,56.8745,56.7996,56.8745,21003.0
2023-08-18 14:15:00,60.76,60.8,60.75,60.79,10510.0,56.8745,56.9119,56.8651,56.9025,10510.0
2023-08-18 14:20:00,60.79,60.82,60.76,60.81,7093.0,56.9025,56.9306,56.8745,56.9213,7093.0
2023-08-18 14:25:00,60.81,60.83,60.77,60.8,17745.0,56.9213,56.94,56.8838,56.9119,17745.0
2023-08-18 14:30:00,60.8,60.82,60.77,60.8,22899.0,56.9119,56.9306,56.8838,56.9119,22899.0
2023-08-18 14:35:00,60.8,60.84,60.8,60.8,18672.0,56.9119,56.9493,56.9119,56.9119,18672.0
2023-08-18 14:40:00,60.79,60.82,60.75,60.75,18668.0,56.9025,56.9306,56.8651,56.8651,18668.0
2023-08-18 14:45:00,60.75,60.83,60.75,60.83,15074.0,56.8651,56.94,56.8651,56.94,15074.0
2023-08-18 14:50:00,60.82,60.83,60.77,60.79,14214.0,56.9306,56.94,56.8838,56.9025,14214.0
2023-08-18 14:55:00,60.78,60.8,60.75,60.78,9908.0,56.8932,56.9119,56.8651,56.8932,9908.0
2023-08-18 15:00:00,60.78,60.78,60.68,60.7,9539.0,56.8932,56.8932,56.7996,56.8183,9539.0
2023-08-18 15:05:00,60.72,60.78,60.72,60.73,11403.0,56.837,56.8932,56.837,56.8464,11403.0
2023-08-18 15:10:00,60.73,60.75,60.63,60.69,19021.0,56.8464,56.8651,56.7528,56.8089,19021.0
2023-08-18 15:15:00,60.69,60.73,60.68,60.71,14664.0,56.8089,56.8464,56.7996,56.8277,14664.0
2023-08-18 15:20:00,60.7,60.73,60.68,60.71,17937.0,56.8183,56.8464,56.7996,56.8277,17937.0
2023-08-18 15:25:00,60.71,60.76,60.66,60.75,15247.0,56.8277,56.8745,56.7808,56.8651,15247.0
2023-08-18 15:30:00,60.75,60.81,60.74,60.81,17065.0,56.8651,56.9213,56.8557,56.9213,17065.0
2023-08-18 15:35:00,60.81,60.82,60.76,60.82,31571.0,56.9213,56.9306,56.8745,56.9306,31571.0
2023-08-18 15:40:00,60.82,60.94,60.82,60.93,32740.0,56.9306,57.0429,56.9306,57.0336,32740.0
2023-08-18 15:45:00,60.93,60.98,60.9,60.92,69087.0,57.0336,57.0804,57.0055,57.0242,69087.0
2023-08-18 15:50:00,60.93,60.98,60.77,60.78,52453.0,57.0336,57.0804,56.8838,56.8932,52453.0
2023-08-18 15:55:00,60.79,60.88,60.79,60.85,163766.0,56.9025,56.9868,56.9025,56.9587,163766.0
2023-08-21 09:30:00,60.76,60.85,60.6,60.85,21649.0,56.8745,56.9587,56.7247,56.9587,21649.0
2023-08-21 09:35:00,60.86,60.86,60.67,60.72,7033.0,56.9681,56.9681,56.7902,56.837,7033.0
2023-08-21 09:40:00,60.67,60.67,60.48,60.52,8342.0,56.7902,56.7902,56.6124,56.6498,8342.0
2023-08-21 09:45:00,60.52,60.55,60.46,60.47,6187.0,56.6498,56.6779,56.5936,56.603,6187.0
2023-08-21 09:50:00,60.49,60.49,60.33,60.41,5493.0,56.6217,56.6217,56.472,56.5468,5493.0
2023-08-21 09:55:00,60.4,60.41,60.33,60.35,6027.0,56.5375,56.5468,56.472,56.4907,6027.0
2023-08-21 10:00:00,60.33,60.38,60.29,60.36,7270.0,56.472,56.5188,56.4345,56.5,7270.0
2023-08-21 10:05:00,60.32,60.34,60.21,60.23,8270.0,56.4626,56.4813,56.3596,56.3783,8270.0
2023-08-21 10:10:00,60.22,60.22,60.08,60.1,7644.0,56.369,56.369,56.2379,56.2567,7644.0
2023-08-21 10:15:00,60.09,60.09,59.95,60.03,11332.0,56.2473,56.2473,56.1163,56.1911,11332.0
2023-08-21 10:20:00,60.03,60.04,59.96,59.99,8468.0,56.1911,56.2005,56.1256,56.1537,8468.0
2023-08-21 10:25:00,59.97,59.98,59.92,59.97,6940.0,56.135,56.1443,56.0882,56.135,6940.0
2023-08-21 10:30:00,59.97,60.0,59.93,59.99,10106.0,56.135,56.1631,56.0975,56.1537,10106.0
2023-08-21 10:35:00,59.98,60.03,59.97,60.02,4147.0,56.1443,56.1911,56.135,56.1818,4147.0
2023-08-21 10:40:00,60.01,60.01,59.94,59.95,5595.0,56.1724,56.1724,56.1069,56.1163,5595.0
2023-08-21 10:45:00,59.95,60.02,59.94,60.0,4450.0,56.1163,56.1818,56.1069,56.1631,4450.0
2023-08-21 10:50:00,60.05,60.07,60.02,60.07,3532.0,56.2099,56.2286,56.1818,56.2286,3532.0
2023-08-21 10:55:00,60.09,60.16,60.08,60.13,2972.0,56.2473,56.3128,56.2379,56.2847,2972.0
2023-08-21 11:00:00,60.13,60.15,60.09,60.1,3144.0,56.2847,56.3035,56.2473,56.2567,3144.0
2023-08-21 11:05:00,60.1,60.17,60.1,60.15,4073.0,56.2567,56.3222,56.2567,56.3035,4073.0
2023-08-21 11:10:00,60.15,60.23,60.1,60.12,10327.0,56.3035,56.3783,56.2567,56.2754,10327.0
2023-08-21 11:15:00,60.15,60.2,60.14,60.2,4405.0,56.3035,56.3503,56.2941,56.3503,4405.0
2023-08-21 11:20:00,60.2,60.2,60.07,60.07,7685.0,56.3503,56.3503,56.2286,56.2286,7685.0
2023-08-21 11:25:00,60.06,60.09,59.94,59.98,9403.0,56.2192,56.2473,56.1069,56.1443,9403.0
2023-08-21 11:30:00,59.97,60.0,59.94,59.94,4480.0,56.135,56.1631,56.1069,56.1069,4480.0
2023-08-21 11:35:00,59.94,59.95,59.88,59.9,5805.0,56.1069,56.1163,56.0507,56.0694,5805.0
2023-08-21 11:40:00,59.89,59.9,59.79,59.83,27968.0,56.0601,56.0694,55.9665,56.0039,27968.0
2023-08-21 11:45:00,59.83,59.84,59.76,59.77,14546.0,56.0039,56.0133,55.9384,55.9478,14546.0
2023-08-21 11:50:00,59.77,59.83,59.75,59.78,6508.0,55.9478,56.0039,55.929,55.9571,6508.0
2023-08-21 11:55:00,59.78,59.81,59.75,59.81,7578.0,55.9571,55.9852,55.929,55.9852,7578.0
2023-08-21 12:00:00,59.82,59.88,59.8,59.88,10906.0,55.9946,56.0507,55.9758,56.0507,10906.0
2023-08-21 12:05:00,59.88,59.88,59.77,59.8,5041.0,56.0507,56.0507,55.9478,55.9758,5041.0
2023-08-21 12:10:00,59.8,59.87,59.77,59.87,9021.0,55.9758,56.0414,55.9478,56.0414,9021.0
2023-08-21 12:15:00,59.86,59.91,59.85,59.9,33055.0,56.032,56.0788,56.0226,56.0694,33055.0
2023-08-21 12:20:00,59.87,59.96,59.86,59.96,4071.0,56.0414,56.1256,56.032,56.1256,4071.0
2023-08-21 12:25:00,59.97,59.98,59.91,59.95,4930.0,56.135,56.1443,56.0788,56.1163,4930.0
2023-08-21 12:30:00,59.95,59.96,59.91,59.91,4790.0,56.1163,56.1256,56.0788,56.0788,4790.0
2023-08-21 12:35:00,59.9,59.9,59.82,59.84,6026.0,56.0694,56.0694,55.9946,56.0133,6026.0
2023-08-21 12:40:00,59.84,59.87,59.83,59.84,4618.0,56.0133,56.0414,56.0039,56.0133,4618.0
2023-08-21 12:45:00,59.84,59.92,59.82,59.9,7860.0,56.0133,56.0882,55.9946,56.0694,7860.0
2023-08-21 12:50:00,59.91,59.93,59.83,59.83,3735.0,56.0788,56.0975,56.0039,56.0039,3735.0
2023-08-21 12:55:00,59.81,59.86,59.8,59.86,6106.0,55.9852,56.032,55.9758,56.032,6106.0
2023-08-21 13:00:00,59.85,59.87,59.83,59.87,6533.0,56.0226,56.0414,56.0039,56.0414,6533.0
2023-08-21 13:05:00,59.85,59.92,59.85,59.9,6315.0,56.0226,56.0882,56.0226,56.0694,6315.0
2023-08-21 13:10:00,59.89,59.89,59.84,59.85,4574.0,56.0601,56.0601,56.0133,56.0226,4574.0
2023-08-21 13:15:00,59.85,59.91,59.82,59.91,8526.0,56.0226,56.0788,55.9946,56.0788,8526.0
2023-08-21 13:20:00,59.91,59.94,59.9,59.91,7714.0,56.0788,56.1069,56.0694,56.0788,7714.0
2023-08-21 13:25:00,59.91,59.93,59.85,59.86,3765.0,56.0788,56.0975,56.0226,56.032,3765.0
2023-08-21 13:30:00,59.87,59.88,59.83,59.88,12733.0,56.0414,56.0507,56.0039,56.0507,12733.0
2023-08-21 13:35:00,59.88,59.94,59.87,59.9,4925.0,56.0507,56.1069,56.0414,56.0694,4925.0
2023-08-21 13:40:00,59.91,59.96,59.91,59.94,5201.0,56.0788,56.1256,56.0788,56.1069,5201.0
2023-08-21 13:45:00,59.93,59.95,59.91,59.95,3757.0,56.0975,56.1163,56.0788,56.1163,3757.0
2023-08-21 13:50:00,59.95,60.02,59.94,59.98,4354.0,56.1163,56.1818,56.1069,56.1443,4354.0
2023-08-21 13:55:00,59.99,60.01,59.96,60.01,2574.0,56.1537,56.1724,56.1256,56.1724,2574.0
2023-08-21 14:00:00,60.01,60.04,59.99,60.03,4484.0,56.1724,56.2005,56.1537,56.1911,4484.0
2023-08-21 14:05:00,60.03,60.06,60.02,60.03,4298.0,56.1911,56.2192,56.1818,56.1911,4298.0
2023-08-21 14:10:00,60.02,60.09,60.02,60.07,5609.0,56.1818,56.2473,56.1818,56.2286,5609.0
2023-08-21 14:15:00,60.06,60.09,60.05,60.08,3811.0,56.2192,56.2473,56.2099,56.2379,3811.0
2023-08-21 14:20:00,60.1,60.11,60.07,60.1,8744.0,56.2567,56.266,56.2286,56.2567,8744.0
2023-08-21 14:25:00,60.11,60.11,60.05,60.09,9776.0,56.266,56.266,56.2099,56.2473,9776.0
2023-08-21 14:30:00,60.1,60.16,60.09,60.1,9778.0,56.2567,56.3128,56.2473,56.2567,9778.0
2023-08-21 14:35:00,60.09,60.17,60.08,60.16,6780.0,56.2473,56.3222,56.2379,56.3128,6780.0
2023-08-21 14:40:00,60.15,60.2,60.15,60.19,10684.0,56.3035,56.3503,56.3035,56.3409,10684.0
2023-08-21 14:45:00,60.19,60.26,60.18,60.26,6984.0,56.3409,56.4064,56.3315,56.4064,6984.0
2023-08-21 14:50:00,60.26,60.27,60.23,60.24,8845.0,56.4064,56.4158,56.3783,56.3877,8845.0
2023-08-21 14:55:00,60.25,60.27,60.22,60.26,7490.0,56.3971,56.4158,56.369,56.4064,7490.0
2023-08-21 15:00:00,60.26,60.36,60.26,60.34,8654.0,56.4064,56.5,56.4064,56.4813,8654.0
2023-08-21 15:05:00,60.34,60.35,60.28,60.3,8319.0,56.4813,56.4907,56.4251,56.4439,8319.0
2023-08-21 15:10:00,60.3,60.32,60.26,60.29,10165.0,56.4439,56.4626,56.4064,56.4345,10165.0
2023-08-21 15:15:00,60.3,60.36,60.29,60.31,10100.0,56.4439,56.5,56.4345,56.4532,10100.0
2023-08-21 15:20:00,60.3,60.36,60.29,60.35,10457.0,56.4439,56.5,56.4345,56.4907,10457.0
2023-08-21 15:25:00,60.35,60.37,60.31,60.35,9355.0,56.4907,56.5094,56.4532,56.4907,9355.0
2023-08-21 15:30:00,60.36,60.42,60.35,60.38,24216.0,56.5,56.5562,56.4907,56.5188,24216.0
2023-08-21 15:35:00,60.38,60.4,60.34,60.37,12721.0,56.5188,56.5375,56.4813,56.5094,12721.0
2023-08-21 15:40:00,60.37,60.42,60.36,60.38,19060.0,56.5094,56.5562,56.5,56.5188,19060.0
2023-08-21 15:45:00,60.38,60.41,60.34,60.37,19406.0,56.5188,56.5468,56.4813,56.5094,19406.0
2023-08-21 15:50:00,60.37,60.38,60.31,60.31,48215.0,56.5094,56.5188,56.4532,56.4532,48215.0
2023-08-21 15:55:00,60.3,60.34,60.21,60.25,128739.0,56.4439,56.4813,56.3596,56.3971,128739.0
2023-08-22 09:30:00,60.17,60.32,60.01,60.03,20105.0,56.3222,56.4626,56.1724,56.1911,20105.0
2023-08-22 09:35:00,60.06,60.23,59.98,60.02,8477.0,56.2192,56.3783,56.1443,56.1818,8477.0
2023-08-22 09:40:00,60.02,60.03,59.86,59.93,9792.0,56.1818,56.1911,56.032,56.0975,9792.0
2023-08-22 09:45:00,59.91,59.98,59.9,59.91,5558.0,56.0788,56.1443,56.0694,56.0788,5558.0
2023-08-22 09:50:00,59.9,59.96,59.88,59.91,10782.0,56.0694,56.1256,56.0507,56.0788,10782.0
2023-08-22 09:55:00,59.94,60.02,59.94,59.97,9577.0,56.1069,56.1818,56.1069,56.135,9577.0
2023-08-22 10:00:00,59.96,60.04,59.94,59.94,11500.0,56.1256,56.2005,56.1069,56.1069,11500.0
2023-08-22 10:05:00,59.94,59.95,59.88,59.91,9496.0,56.1069,56.1163,56.0507,56.0788,9496.0
2023-08-22 10:10:00,59.91,59.97,59.87,59.92,9751.0,56.0788,56.135,56.0414,56.0882,9751.0
2023-08-22 10:15:00,59.92,59.98,59.91,59.91,10035.0,56.0882,56.1443,56.0788,56.0788,10035.0
2023-08-22 10:20:00,59.92,59.99,59.92,59.94,13674.0,56.0882,56.1537,56.0882,56.1069,13674.0
2023-08-22 10:25:00,59.94,60.01,59.92,59.96,6514.0,56.1069,56.1724,56.0882,56.1256,6514.0
2023-08-22 10:30:00,59.96,60.0,59.89,59.96,15581.0,56.1256,56.1631,56.0601,56.1256,15581.0
2023-08-22 10:35:00,59.95,59.96,59.89,59.95,11335.0,56.1163,56.1256,56.0601,56.1163,11335.0
2023-08-22 10:40:00,59.94,59.94,59.88,59.92,12059.0,56.1069,56.1069,56.0507,56.0882,12059.0
2023-08-22 10:45:00,59.91,59.94,59.87,59.89,13542.0,56.0788,56.1069,56.0414,56.0601,13542.0
2023-08-22 10:50:00,59.89,59.91,59.85,59.91,10674.0,56.0601,56.0788,56.0226,56.0788,10674.0
2023-08-22 10:55:00,59.91,59.91,59.8,59.83,9203.0,56.0788,56.0788,55.9758,56.0039,9203.0
2023-08-22 11:00:00,59.82,59.85,59.79,59.85,6927.0,55.9946,56.0226,55.9665,56.0226,6927.0
2023-08-22 11:05:00,59.84,59.9,59.82,59.88,11140.0,56.0133,56.0694,55.9946,56.0507,11140.0
2023-08-22 11:10:00,59.88,59.94,59.82,59.93,8775.0,56.0507,56.1069,55.9946,56.0975,8775.0
2023-08-22 11:15:00,59.92,59.92,59.81,59.83,8215.0,56.0882,56.0882,55.9852,56.0039,8215.0
2023-08-22 11:20:00,59.83,59.87,59.8,59.87,7313.0,56.0039,56.0414,55.9758,56.0414,7313.0
2023-08-22 11:25:00,59.87,59.95,59.87,59.91,9840.0,56.0414,56.1163,56.0414,56.0788,9840.0
2023-08-22 11:30:00,59.91,59.96,59.88,59.94,14239.0,56.0788,56.1256,56.0507,56.1069,14239.0
2023-08-22 11:35:00,59.95,59.95,59.87,59.89,9351.0,56.1163,56.1163,56.0414,56.0601,9351.0
2023-08-22 11:40:00,59.91,59.92,59.86,59.9,10063.0,56.0788,56.0882,56.032,56.0694,10063.0
2023-08-22 11:45:00,59.91,60.0,59.91,59.92,5993.0,56.0788,56.1631,56.0788,56.0882,5993.0
2023-08-22 11:50:00,59.93,60.0,59.92,59.99,18679.0,56.0975,56.1631,56.0882,56.1537,18679.0
2023-08-22 11:55:00,59.99,60.01,59.95,59.98,10947.0,56.1537,56.1724,56.1163,56.1443,10947.0
2023-08-22 12:00:00,59.96,60.04,59.94,60.01,4397.0,56.1256,56.2005,56.1069,56.1724,4397.0
2023-08-22 12:05:00,60.03,60.11,60.02,60.11,4749.0,56.1911,56.266,56.1818,56.266,4749.0
2023-08-22 12:10:00,60.1,60.14,60.05,60.1,7261.0,56.2567,56.2941,56.2099,56.2567,7261.0
2023-08-22 12:15:00,60.1,60.12,60.05,60.07,19463.0,56.2567,56.2754,56.2099,56.2286,19463.0
2023-08-22 12:20:00,60.08,60.16,60.07,60.14,7951.0,56.2379,56.3128,56.2286,56.2941,7951.0
2023-08-22 12:25:00,60.14,60.19,60.12,60.13,8624.0,56.2941,56.3409,56.2754,56.2847,8624.0
2023-08-22 12:30:00,60.13,60.17,60.12,60.16,11906.0,56.2847,56.3222,56.2754,56.3128,11906.0
2023-08-22 12:35:00,60.17,60.2,60.12,60.19,12157.0,56.3222,56.3503,56.2754,56.3409,12157.0
2023-08-22 12:40:00,60.18,60.21,60.13,60.16,11834.0,56.3315,56.3596,56.2847,56.3128,11834.0
2023-08-22 12:45:00,60.15,60.17,60.11,60.11,9273.0,56.3035,56.3222,56.266,56.266,9273.0
2023-08-22 12:50:00,60.11,60.2,60.11,60.17,12971.0,56.266,56.3503,56.266,56.3222,12971.0
2023-08-22 12:55:00,60.17,60.21,60.13,60.13,14291.0,56.3222,56.3596,56.2847,56.2847,14291.0
2023-08-22 13:00:00,60.12,60.14,60.05,60.1,20510.0,56.2754,56.2941,56.2099,56.2567,20510.0
2023-08-22 13:05:00,60.1,60.11,60.02,60.06,10306.0,56.2567,56.266,56.1818,56.2192,10306.0
2023-08-22 13:10:00,60.08,60.08,60.02,60.07,12466.0,56.2379,56.2379,56.1818,56.2286,12466.0
2023-08-22 13:15:00,60.07,60.09,60.03,60.04,9999.0,56.2286,56.2473,56.1911,56.2005,9999.0
2023-08-22 13:20:00,60.05,60.09,60.05,60.05,8637.0,56.2099,56.2473,56.2099,56.2099,8637.0
2023-08-22 13:25:00,60.05,60.1,60.05,60.09,13373.0,56.2099,56.2567,56.2099,56.2473,13373.0
2023-08-22 13:30:00,60.08,60.09,60.04,60.05,14035.0,56.2379,56.2473,56.2005,56.2099,14035.0
2023-08-22 13:35:00,60.05,60.13,60.05,60.06,27655.0,56.2099,56.2847,56.2099,56.2192,27655.0
2023-08-22 13:40:00,60.06,60.13,60.06,60.06,11217.0,56.2192,56.2847,56.2192,56.2192,11217.0
2023-08-22 13:45:00,60.06,60.11,60.05,60.08,11289.0,56.2192,56.266,56.2099,56.2379,11289.0
2023-08-22 13:50:00,60.07,60.1,60.05,60.09,14117.0,56.2286,56.2567,56.2099,56.2473,14117.0
2023-08-22 13:55:00,60.08,60.1,60.05,60.09,12418.0,56.2379,56.2567,56.2099,56.2473,12418.0
2023-08-22 14:00:00,60.08,60.16,60.08,60.15,15317.0,56.2379,56.3128,56.2379,56.3035,15317.0
2023-08-22 14:05:00,60.15,60.17,60.09,60.12,9221.0,56.3035,56.3222,56.2473,56.2754,9221.0
2023-08-22 14:10:00,60.12,60.13,60.07,60.1,14087.0,56.2754,56.2847,56.2286,56.2567,14087.0
2023-08-22 14:15:00,60.11,60.14,60.07,60.1,16176.0,56.266,56.2941,56.2286,56.2567,16176.0
2023-08-22 14:20:00,60.1,60.11,60.03,60.03,9740.0,56.2567,56.266,56.1911,56.1911,9740.0
2023-08-22 14:25:00,60.02,60.1,60.02,60.1,20188.0,56.1818,56.2567,56.1818,56.2567,20188.0
2023-08-22 14:30:00,60.1,60.15,60.09,60.15,26614.0,56.2567,56.3035,56.2473,56.3035,26614.0
2023-08-22 14:35:00,60.16,60.19,60.11,60.13,25743.0,56.3128,56.3409,56.266,56.2847,25743.0
2023-08-22 14:40:00,60.12,60.14,60.08,60.1,56379.0,56.2754,56.2941,56.2379,56.2567,56379.0
2023-08-22 14:45:00,60.1,60.12,60.07,60.09,30957.0,56.2567,56.2754,56.2286,56.2473,30957.0
2023-08-22 14:50:00,60.09,60.13,60.08,60.13,32894.0,56.2473,56.2847,56.2379,56.2847,32894.0
2023-08-22 14:55:00,60.12,60.13,60.06,60.11,63264.0,56.2754,56.2847,56.2192,56.266,63264.0
2023-08-22 15:00:00,60.1,60.16,60.08,60.12,21916.0,56.2567,56.3128,56.2379,56.2754,21916.0
2023-08-22 15:05:00,60.12,60.15,60.1,60.14,28488.0,56.2754,56.3035,56.2567,56.2941,28488.0
2023-08-22 15:10:00,60.15,60.17,60.13,60.14,18347.0,56.3035,56.3222,56.2847,56.2941,18347.0
2023-08-22 15:15:00,60.15,60.18,60.1,60.16,45668.0,56.3035,56.3315,56.2567,56.3128,45668.0
2023-08-22 15:20:00,60.15,60.16,60.02,60.02,31966.0,56.3035,56.3128,56.1818,56.1818,31966.0
2023-08-22 15:25:00,60.02,60.09,60.01,60.05,15958.0,56.1818,56.2473,56.1724,56.2099,15958.0
2023-08-22 15:30:00,60.05,60.05,59.9,59.96,37349.0,56.2099,56.2099,56.0694,56.1256,37349.0
2023-08-22 15:35:00,59.96,59.98,59.91,59.96,26348.0,56.1256,56.1443,56.0788,56.1256,26348.0
2023-08-22 15:40:00,59.95,59.99,59.93,59.95,49441.0,56.1163,56.1537,56.0975,56.1163,49441.0
2023-08-22 15:45:00,59.94,59.95,59.9,59.95,75267.0,56.1069,56.1163,56.0694,56.1163,75267.0
2023-08-22 15:50:00,59.96,60.02,59.94,59.96,58563.0,56.1256,56.1818,56.1069,56.1256,58563.0
2023-08-22 15:55:00,59.95,60.08,59.94,60.05,239884.0,56.1163,56.2379,56.1069,56.2099,239884.0
2023-08-23 09:30:00,60.6,60.65,60.42,60.45,32361.0,56.7247,56.7715,56.5562,56.5843,32361.0
2023-08-23 09:35:00,60.47,60.58,60.38,60.42,15551.0,56.603,56.706,56.5188,56.5562,15551.0
2023-08-23 09:40:00,60.41,60.5,60.36,60.41,13693.0,56.5468,56.6311,56.5,56.5468,13693.0
2023-08-23 09:45:00,60.42,60.51,60.38,60.43,17766.0,56.5562,56.6404,56.5188,56.5656,17766.0
2023-08-23 09:50:00,60.46,60.48,60.35,60.39,12296.0,56.5936,56.6124,56.4907,56.5281,12296.0
2023-08-23 09:55:00,60.38,60.44,60.34,60.37,7522.0,56.5188,56.5749,56.4813,56.5094,7522.0
2023-08-23 10:00:00,60.36,60.45,60.34,60.41,12630.0,56.5,56.5843,56.4813,56.5468,12630.0
2023-08-23 10:05:00,60.42,60.45,60.36,60.38,19598.0,56.5562,56.5843,56.5,56.5188,19598.0
2023-08-23 10:10:00,60.39,60.39,60.27,60.29,8892.0,56.5281,56.5281,56.4158,56.4345,8892.0
2023-08-23 10:15:00,60.28,60.31,60.12,60.16,9205.0,56.4251,56.4532,56.2754,56.3128,9205.0
2023-08-23 10:20:00,60.16,60.16,60.1,60.13,8474.0,56.3128,56.3128,56.2567,56.2847,8474.0
2023-08-23 10:25:00,60.11,60.11,60.05,60.08,8958.0,56.266,56.266,56.2099,56.2379,8958.0
2023-08-23 10:30:00,60.08,60.12,60.0,60.07,12832.0,56.2379,56.2754,56.1631,56.2286,12832.0
2023-08-23 10:35:00,60.07,60.07,60.01,60.01,10189.0,56.2286,56.2286,56.1724,56.1724,10189.0
2023-08-23 10:40:00,60.02,60.09,60.01,60.05,7320.0,56.1818,56.2473,56.1724,56.2099,7320.0
2023-08-23 10:45:00,60.05,60.1,60.04,60.07,10065.0,56.2099,56.2567,56.2005,56.2286,10065.0
2023-08-23 10:50:00,60.08,60.12,60.08,60.08,6730.0,56.2379,56.2754,56.2379,56.2379,6730.0
2023-08-23 10:55:00,60.07,60.12,60.04,60.06,10539.0,56.2286,56.2754,56.2005,56.2192,10539.0
2023-08-23 11:00:00,60.05,60.1,60.01,60.08,7779.0,56.2099,56.2567,56.1724,56.2379,7779.0
2023-08-23 11:05:00,60.07,60.08,59.94,60.02,11181.0,56.2286,56.2379,56.1069,56.1818,11181.0
2023-08-23 11:10:00,60.0,60.1,60.0,60.09,6112.0,56.1631,56.2567,56.1631,56.2473,6112.0
2023-08-23 11:15:00,60.08,60.12,60.06,60.11,7193.0,56.2379,56.2754,56.2192,56.266,7193.0
2023-08-23 11:20:00,60.11,60.15,60.07,60.1,10035.0,56.266,56.3035,56.2286,56.2567,10035.0
2023-08-23 11:25:00,60.14,60.2,60.12,60.15,10308.0,56.2941,56.3503,56.2754,56.3035,10308.0
2023-08-23 11:30:00,60.14,60.18,60.12,60.15,7897.0,56.2941,56.3315,56.2754,56.3035,7897.0
2023-08-23 11:35:00,60.16,60.18,60.15,60.17,13376.0,56.3128,56.3315,56.3035,56.3222,13376.0
2023-08-23 11:40:00,60.19,60.21,60.16,60.2,5572.0,56.3409,56.3596,56.3128,56.3503,5572.0
2023-08-23 11:45:00,60.21,60.26,60.21,60.23,9037.0,56.3596,56.4064,56.3596,56.3783,9037.0
2023-08-23 11:50:00,60.23,60.32,60.21,60.3,7923.0,56.3783,56.4626,56.3596,56.4439,7923.0
2023-08-23 11:55:00,60.29,60.31,60.25,60.28,6651.0,56.4345,56.4532,56.3971,56.4251,6651.0
2023-08-23 12:00:00,60.26,60.31,60.25,60.29,4348.0,56.4064,56.4532,56.3971,56.4345,4348.0
2023-08-23 12:05:00,60.29,60.33,60.28,60.3,9961.0,56.4345,56.472,56.4251,56.4439,9961.0
2023-08-23 12:10:00,60.31,60.37,60.31,60.36,7215.0,56.4532,56.5094,56.4532,56.5,7215.0
2023-08-23 12:15:00,60.35,60.37,60.32,60.37,8719.0,56.4907,56.5094,56.4626,56.5094,8719.0
2023-08-23 12:20:00,60.37,60.4,60.34,60.39,15205.0,56.5094,56.5375,56.4813,56.5281,15205.0
2023-08-23 12:25:00,60.4,60.4,60.35,60.38,6462.0,56.5375,56.5375,56.4907,56.5188,6462.0
2023-08-23 12:30:00,60.39,60.44,60.38,60.44,5900.0,56.5281,56.5749,56.5188,56.5749,5900.0
2023-08-23 12:35:00,60.43,60.43,60.36,60.4,15687.0,56.5656,56.5656,56.5,56.5375,15687.0
2023-08-23 12:40:00,60.39,60.45,60.39,60.45,9321.0,56.5281,56.5843,56.5281,56.5843,9321.0
2023-08-23 12:45:00,60.45,60.49,60.44,60.48,3773.0,56.5843,56.6217,56.5749,56.6124,3773.0
2023-08-23 12:50:00,60.49,60.51,60.44,60.45,15020.0,56.6217,56.6404,56.5749,56.5843,15020.0
2023-08-23 12:55:00,60.43,60.49,60.4,60.48,7827.0,56.5656,56.6217,56.5375,56.6124,7827.0
2023-08-23 13:00:00,60.51,60.53,60.49,60.53,2314.0,56.6404,56.6592,56.6217,56.6592,2314.0
2023-08-23 13:05:00,60.53,60.55,60.5,60.55,3346.0,56.6592,56.6779,56.6311,56.6779,3346.0
2023-08-23 13:10:00,60.56,60.56,60.51,60.51,5477.0,56.6872,56.6872,56.6404,56.6404,5477.0
2023-08-23 13:15:00,60.52,60.6,60.52,60.59,9164.0,56.6498,56.7247,56.6498,56.7153,9164.0
2023-08-23 13:20:00,60.58,60.61,60.57,60.6,4766.0,56.706,56.734,56.6966,56.7247,4766.0
2023-08-23 13:25:00,60.6,60.62,60.59,60.62,4761.0,56.7247,56.7434,56.7153,56.7434,4761.0
2023-08-23 13:30:00,60.62,60.65,60.59,60.6,9442.0,56.7434,56.7715,56.7153,56.7247,9442.0
2023-08-23 13:35:00,60.6,60.6,60.51,60.54,9654.0,56.7247,56.7247,56.6404,56.6685,9654.0
2023-08-23 13:40:00,60.55,60.59,60.54,60.57,3238.0,56.6779,56.7153,56.6685,56.6966,3238.0
2023-08-23 13:45:00,60.57,60.61,60.56,60.61,2728.0,56.6966,56.734,56.6872,56.734,2728.0
2023-08-23 13:50:00,60.62,60.63,60.58,60.62,5211.0,56.7434,56.7528,56.706,56.7434,5211.0
2023-08-23 13:55:00,60.61,60.61,60.56,60.59,5739.0,56.734,56.734,56.6872,56.7153,5739.0
2023-08-23 14:00:00,60.59,60.63,60.56,60.61,4230.0,56.7153,56.7528,56.6872,56.734,4230.0
2023-08-23 14:05:00,60.62,60.65,60.61,60.63,4794.0,56.7434,56.7715,56.734,56.7528,4794.0
2023-08-23 14:10:00,60.63,60.65,60.61,60.61,7171.0,56.7528,56.7715,56.734,56.734,7171.0
2023-08-23 14:15:00,60.6,60.62,60.56,60.61,3858.0,56.7247,56.7434,56.6872,56.734,3858.0
2023-08-23 14:20:00,60.61,60.62,60.56,60.59,5203.0,56.734,56.7434,56.6872,56.7153,5203.0
2023-08-23 14:25:00,60.59,60.64,60.59,60.64,5056.0,56.7153,56.7621,56.7153,56.7621,5056.0
2023-08-23 14:30:00,60.64,60.64,60.59,60.64,4946.0,56.7621,56.7621,56.7153,56.7621,4946.0
2023-08-23 14:35:00,60.64,60.64,60.6,60.61,6477.0,56.7621,56.7621,56.7247,56.734,6477.0
2023-08-23 14:40:00,60.59,60.59,60.54,60.57,15801.0,56.7153,56.7153,56.6685,56.6966,15801.0
2023-08-23 14:45:00,60.56,60.58,60.53,60.54,3768.0,56.6872,56.706,56.6592,56.6685,3768.0
2023-08-23 14:50:00,60.54,60.57,60.54,60.55,5136.0,56.6685,56.6966,56.6685,56.6779,5136.0
2023-08-23 14:55:00,60.56,60.56,60.52,60.52,8027.0,56.6872,56.6872,56.6498,56.6498,8027.0
2023-08-23 15:00:00,60.52,60.59,60.5,60.59,15335.0,56.6498,56.7153,56.6311,56.7153,15335.0
2023-08-23 15:05:00,60.58,60.61,60.57,60.59,5588.0,56.706,56.734,56.6966,56.7153,5588.0
2023-08-23 15:10:00,60.6,60.67,60.58,60.67,11749.0,56.7247,56.7902,56.706,56.7902,11749.0
2023-08-23 15:15:00,60.67,60.7,60.63,60.63,8102.0,56.7902,56.8183,56.7528,56.7528,8102.0
2023-08-23 15:20:00,60.63,60.63,60.59,60.61,14594.0,56.7528,56.7528,56.7153,56.734,14594.0
2023-08-23 15:25:00,60.6,60.65,60.6,60.63,11145.0,56.7247,56.7715,56.7247,56.7528,11145.0
2023-08-23 15:30:00,60.62,60.66,60.57,60.66,38371.0,56.7434,56.7808,56.6966,56.7808,38371.0
2023-08-23 15:35:00,60.66,60.72,60.64,60.69,19824.0,56.7808,56.837,56.7621,56.8089,19824.0
2023-08-23 15:40:00,60.7,60.75,60.7,60.72,16549.0,56.8183,56.8651,56.8183,56.837,16549.0
2023-08-23 15:45:00,60.73,60.78,60.71,60.74,26467.0,56.8464,56.8932,56.8277,56.8557,26467.0
2023-08-23 15:50:00,60.75,60.8,60.72,60.77,56888.0,56.8651,56.9119,56.837,56.8838,56888.0
2023-08-23 15:55:00,60.78,60.79,60.66,60.76,214104.0,56.8932,56.9025,56.7808,56.8745,214104.0
2023-08-24 09:30:00,60.68,60.97,60.68,60.85,36963.0,56.7996,57.071,56.7996,56.9587,36963.0
2023-08-24 09:35:00,60.83,61.07,60.79,61.07,21177.0,56.94,57.1646,56.9025,57.1646,21177.0
2023-08-24 09:40:00,61.09,61.23,61.04,61.21,10270.0,57.1833,57.3144,57.1365,57.2957,10270.0
2023-08-24 09:45:00,61.21,61.29,61.2,61.29,7981.0,57.2957,57.3706,57.2863,57.3706,7981.0
2023-08-24 09:50:00,61.27,61.38,61.27,61.38,9790.0,57.3518,57.4548,57.3518,57.4548,9790.0
2023-08-24 09:55:00,61.39,61.48,61.39,61.46,11108.0,57.4642,57.5484,57.4642,57.5297,11108.0
2023-08-24 10:00:00,61.46,61.5,61.35,61.37,10312.0,57.5297,57.5671,57.4267,57.4454,10312.0
2023-08-24 10:05:00,61.38,61.39,61.27,61.3,10720.0,57.4548,57.4642,57.3518,57.3799,10720.0
2023-08-24 10:10:00,61.3,61.32,61.27,61.3,9826.0,57.3799,57.3986,57.3518,57.3799,9826.0
2023-08-24 10:15:00,61.31,61.4,61.3,61.4,9959.0,57.3893,57.4735,57.3799,57.4735,9959.0
2023-08-24 10:20:00,61.4,61.43,61.33,61.38,31606.0,57.4735,57.5016,57.408,57.4548,31606.0
2023-08-24 10:25:00,61.36,61.48,61.35,61.46,14244.0,57.4361,57.5484,57.4267,57.5297,14244.0
2023-08-24 10:30:00,61.46,61.46,61.3,61.34,7477.0,57.5297,57.5297,57.3799,57.4174,7477.0
2023-08-24 10:35:00,61.34,61.35,61.26,61.27,7273.0,57.4174,57.4267,57.3425,57.3518,7273.0
2023-08-24 10:40:00,61.28,61.33,61.24,61.28,8222.0,57.3612,57.408,57.3238,57.3612,8222.0
2023-08-24 10:45:00,61.28,61.28,61.16,61.17,10344.0,57.3612,57.3612,57.2489,57.2582,10344.0
2023-08-24 10:50:00,61.15,61.19,61.13,61.17,8309.0,57.2395,57.277,57.2208,57.2582,8309.0
2023-08-24 10:55:00,61.18,61.19,61.11,61.17,9793.0,57.2676,57.277,57.2021,57.2582,9793.0
2023-08-24 11:00:00,61.18,61.2,61.12,61.14,8228.0,57.2676,57.2863,57.2114,57.2302,8228.0
2023-08-24 11:05:00,61.15,61.19,61.12,61.19,4369.0,57.2395,57.277,57.2114,57.277,4369.0
2023-08-24 11:10:00,61.18,61.21,61.15,61.19,8828.0,57.2676,57.2957,57.2395,57.277,8828.0
2023-08-24 11:15:00,61.17,61.19,61.13,61.17,7004.0,57.2582,57.277,57.2208,57.2582,7004.0
2023-08-24 11:20:00,61.16,61.23,61.16,61.21,9131.0,57.2489,57.3144,57.2489,57.2957,9131.0
2023-08-24 11:25:00,61.21,61.28,61.17,61.28,10945.0,57.2957,57.3612,57.2582,57.3612,10945.0
2023-08-24 11:30:00,61.28,61.29,61.21,61.24,7672.0,57.3612,57.3706,57.2957,57.3238,7672.0
2023-08-24 11:35:00,61.23,61.34,61.23,61.31,7739.0,57.3144,57.4174,57.3144,57.3893,7739.0
2023-08-24 11:40:00,61.3,61.32,61.24,61.26,7477.0,57.3799,57.3986,57.3238,57.3425,7477.0
2023-08-24 11:45:00,61.26,61.27,61.2,61.21,10227.0,57.3425,57.3518,57.2863,57.2957,10227.0
2023-08-24 11:50:00,61.23,61.26,61.19,61.2,6140.0,57.3144,57.3425,57.277,57.2863,6140.0
2023-08-24 11:55:00,61.21,61.22,61.15,61.16,11311.0,57.2957,57.305,57.2395,57.2489,11311.0
2023-08-24 12:00:00,61.16,61.17,61.09,61.09,18326.0,57.2489,57.2582,57.1833,57.1833,18326.0
2023-08-24 12:05:00,61.1,61.16,61.1,61.1,15346.0,57.1927,57.2489,57.1927,57.1927,15346.0
2023-08-24 12:10:00,61.09,61.1,61.05,61.09,9099.0,57.1833,57.1927,57.1459,57.1833,9099.0
2023-08-24 12:15:00,61.09,61.09,60.95,60.96,6515.0,57.1833,57.1833,57.0523,57.0617,6515.0
2023-08-24 12:20:00,60.94,60.97,60.89,60.9,8933.0,57.0429,57.071,56.9961,57.0055,8933.0
2023-08-24 12:25:00,60.9,60.93,60.8,60.82,9423.0,57.0055,57.0336,56.9119,56.9306,9423.0
2023-08-24 12:30:00,60.82,60.87,60.78,60.84,11221.0,56.9306,56.9774,56.8932,56.9493,11221.0
2023-08-24 12:35:00,60.84,60.85,60.79,60.83,8470.0,56.9493,56.9587,56.9025,56.94,8470.0
2023-08-24 12:40:00,60.83,60.88,60.83,60.86,7196.0,56.94,56.9868,56.94,56.9681,7196.0
2023-08-24 12:45:00,60.86,60.87,60.83,60.86,7752.0,56.9681,56.9774,56.94,56.9681,7752.0
2023-08-24 12:50:00,60.88,60.9,60.84,60.87,8018.0,56.9868,57.0055,56.9493,56.9774,8018.0
2023-08-24 12:55:00,60.86,60.86,60.81,60.83,9584.0,56.9681,56.9681,56.9213,56.94,9584.0
2023-08-24 13:00:00,60.83,60.85,60.78,60.81,8836.0,56.94,56.9587,56.8932,56.9213,8836.0
2023-08-24 13:05:00,60.82,60.88,60.81,60.86,8323.0,56.9306,56.9868,56.9213,56.9681,8323.0
2023-08-24 13:10:00,60.87,60.87,60.81,60.85,16846.0,56.9774,56.9774,56.9213,56.9587,16846.0
2023-08-24 13:15:00,60.86,60.87,60.81,60.84,18398.0,56.9681,56.9774,56.9213,56.9493,18398.0
2023-08-24 13:20:00,60.84,60.87,60.82,60.84,11317.0,56.9493,56.9774,56.9306,56.9493,11317.0
2023-08-24 13:25:00,60.83,60.88,60.8,60.83,12680.0,56.94,56.9868,56.9119,56.94,12680.0
2023-08-24 13:30:00,60.83,60.83,60.78,60.78,10723.0,56.94,56.94,56.8932,56.8932,10723.0
2023-08-24 13:35:00,60.79,60.86,60.76,60.84,8922.0,56.9025,56.9681,56.8745,56.9493,8922.0
2023-08-24 13:40:00,60.84,60.85,60.8,60.81,7164.0,56.9493,56.9587,56.9119,56.9213,7164.0
2023-08-24 13:45:00,60.8,60.83,60.76,60.77,9921.0,56.9119,56.94,56.8745,56.8838,9921.0
2023-08-24 13:50:00,60.77,60.81,60.77,60.8,8435.0,56.8838,56.9213,56.8838,56.9119,8435.0
2023-08-24 13:55:00,60.8,60.83,60.77,60.81,9499.0,56.9119,56.94,56.8838,56.9213,9499.0
2023-08-24 14:00:00,60.81,60.84,60.75,60.77,10320.0,56.9213,56.9493,56.8651,56.8838,10320.0
2023-08-24 14:05:00,60.77,60.77,60.72,60.73,6201.0,56.8838,56.8838,56.837,56.8464,6201.0
2023-08-24 14:10:00,60.73,60.75,60.7,60.71,13631.0,56.8464,56.8651,56.8183,56.8277,13631.0
2023-08-24 14:15:00,60.7,60.72,60.68,60.69,10394.0,56.8183,56.837,56.7996,56.8089,10394.0
2023-08-24 14:20:00,60.69,60.75,60.69,60.72,7786.0,56.8089,56.8651,56.8089,56.837,7786.0
2023-08-24 14:25:00,60.73,60.73,60.69,60.71,11255.0,56.8464,56.8464,56.8089,56.8277,11255.0
2023-08-24 14:30:00,60.72,60.72,60.65,60.69,10483.0,56.837,56.837,56.7715,56.8089,10483.0
2023-08-24 14:35:00,60.7,60.7,60.64,60.64,11171.0,56.8183,56.8183,56.7621,56.7621,11171.0
2023-08-24 14:40:00,60.64,60.65,60.61,60.64,7842.0,56.7621,56.7715,56.734,56.7621,7842.0
2023-08-24 14:45:00,60.65,60.7,60.64,60.69,7181.0,56.7715,56.8183,56.7621,56.8089,7181.0
2023-08-24 14:50:00,60.69,60.72,60.67,60.71,9144.0,56.8089,56.837,56.7902,56.8277,9144.0
2023-08-24 14:55:00,60.71,60.76,60.71,60.74,7302.0,56.8277,56.8745,56.8277,56.8557,7302.0
2023-08-24 15:00:00,60.73,60.77,60.73,60.74,10165.0,56.8464,56.8838,56.8464,56.8557,10165.0
2023-08-24 15:05:00,60.74,60.77,60.71,60.76,9198.0,56.8557,56.8838,56.8277,56.8745,9198.0
2023-08-24 15:10:00,60.77,60.81,60.76,60.8,9057.0,56.8838,56.9213,56.8745,56.9119,9057.0
2023-08-24 15:15:00,60.81,60.89,60.81,60.86,10911.0,56.9213,56.9961,56.9213,56.9681,10911.0
2023-08-24 15:20:00,60.85,60.91,60.85,60.86,14806.0,56.9587,57.0149,56.9587,56.9681,14806.0
2023-08-24 15:25:00,60.86,60.93,60.85,60.93,12599.0,56.9681,57.0336,56.9587,57.0336,12599.0
2023-08-24 15:30:00,60.93,60.94,60.9,60.91,20434.0,57.0336,57.0429,57.0055,57.0149,20434.0
2023-08-24 15:35:00,60.89,60.9,60.79,60.79,33693.0,56.9961,57.0055,56.9025,56.9025,33693.0
2023-08-24 15:40:00,60.79,60.85,60.79,60.8,22602.0,56.9025,56.9587,56.9025,56.9119,22602.0
2023-08-24 15:45:00,60.8,60.82,60.76,60.81,28327.0,56.9119,56.9306,56.8745,56.9213,28327.0
2023-08-24 15:50:00,60.81,60.88,60.81,60.82,55733.0,56.9213,56.9868,56.9213,56.9306,55733.0
2023-08-24 15:55:00,60.83,60.86,60.71,60.72,143936.0,56.94,56.9681,56.8277,56.837,143936.0
2023-08-25 09:30:00,60.89,61.06,60.88,61.05,12548.0,56.9961,57.1553,56.9868,57.1459,12548.0
2023-08-25 09:35:00,61.03,61.03,60.92,60.96,7379.0,57.1272,57.1272,57.0242,57.0617,7379.0
2023-08-25 09:40:00,60.95,60.98,60.78,60.89,9621.0,57.0523,57.0804,56.8932,56.9961,9621.0
2023-08-25 09:45:00,60.83,60.89,60.83,60.89,5841.0,56.94,56.9961,56.94,56.9961,5841.0
2023-08-25 09:50:00,60.88,60.88,60.72,60.78,5236.0,56.9868,56.9868,56.837,56.8932,5236.0
2023-08-25 09:55:00,60.75,60.84,60.75,60.81,4521.0,56.8651,56.9493,56.8651,56.9213,4521.0
2023-08-25 10:00:00,60.82,60.85,60.75,60.78,9446.0,56.9306,56.9587,56.8651,56.8932,9446.0
2023-08-25 10:05:00,60.78,60.87,60.78,60.86,8790.0,56.8932,56.9774,56.8932,56.9681,8790.0
2023-08-25 10:10:00,60.88,60.88,60.74,60.77,10207.0,56.9868,56.9868,56.8557,56.8838,10207.0
2023-08-25 10:15:00,60.79,60.97,60.79,60.85,8557.0,56.9025,57.071,56.9025,56.9587,8557.0
2023-08-25 10:20:00,60.83,60.87,60.77,60.82,7567.0,56.94,56.9774,56.8838,56.9306,7567.0
2023-08-25 10:25:00,60.82,60.87,60.76,60.79,7051.0,56.9306,56.9774,56.8745,56.9025,7051.0
2023-08-25 10:30:00,60.76,60.76,60.63,60.72,7949.0,56.8745,56.8745,56.7528,56.837,7949.0
2023-08-25 10:35:00,60.73,60.84,60.72,60.74,7425.0,56.8464,56.9493,56.837,56.8557,7425.0
2023-08-25 10:40:00,60.8,60.92,60.79,60.9,6514.0,56.9119,57.0242,56.9025,57.0055,6514.0
2023-08-25 10:45:00,60.91,60.92,60.78,60.9,6727.0,57.0149,57.0242,56.8932,57.0055,6727.0
2023-08-25 10:50:00,60.9,60.91,60.8,60.87,14933.0,57.0055,57.0149,56.9119,56.9774,14933.0
2023-08-25 10:55:00,60.86,60.99,60.85,60.94,15369.0,56.9681,57.0897,56.9587,57.0429,15369.0
2023-08-25 11:00:00,60.95,61.01,60.89,61.01,15127.0,57.0523,57.1085,56.9961,57.1085,15127.0
2023-08-25 11:05:00,61.02,61.18,61.02,61.16,13566.0,57.1178,57.2676,57.1178,57.2489,13566.0
2023-08-25 11:10:00,61.15,61.28,61.15,61.24,9211.0,57.2395,57.3612,57.2395,57.3238,9211.0
2023-08-25 11:15:00,61.24,61.26,61.16,61.22,13201.0,57.3238,57.3425,57.2489,57.305,13201.0
2023-08-25 11:20:00,61.22,61.24,61.18,61.24,7981.0,57.305,57.3238,57.2676,57.3238,7981.0
2023-08-25 11:25:00,61.24,61.39,61.24,61.38,16107.0,57.3238,57.4642,57.3238,57.4548,16107.0
2023-08-25 11:30:00,61.39,61.42,61.29,61.29,9848.0,57.4642,57.4922,57.3706,57.3706,9848.0
2023-08-25 11:35:00,61.3,61.35,61.21,61.26,13636.0,57.3799,57.4267,57.2957,57.3425,13636.0
2023-08-25 11:40:00,61.23,61.25,61.19,61.2,12346.0,57.3144,57.3331,57.277,57.2863,12346.0
2023-08-25 11:45:00,61.16,61.19,61.11,61.15,5695.0,57.2489,57.277,57.2021,57.2395,5695.0
2023-08-25 11:50:00,61.15,61.26,61.13,61.24,10465.0,57.2395,57.3425,57.2208,57.3238,10465.0
2023-08-25 11:55:00,61.24,61.24,61.18,61.2,4986.0,57.3238,57.3238,57.2676,57.2863,4986.0
2023-08-25 12:00:00,61.2,61.26,61.19,61.23,5281.0,57.2863,57.3425,57.277,57.3144,5281.0
2023-08-25 12:05:00,61.24,61.28,61.2,61.28,4451.0,57.3238,57.3612,57.2863,57.3612,4451.0
2023-08-25 12:10:00,61.28,61.29,61.24,61.25,4192.0,57.3612,57.3706,57.3238,57.3331,4192.0
2023-08-25 12:15:00,61.25,61.25,61.21,61.25,3565.0,57.3331,57.3331,57.2957,57.3331,3565.0
2023-08-25 12:20:00,61.24,61.28,61.19,61.27,9029.0,57.3238,57.3612,57.277,57.3518,9029.0
2023-08-25 12:25:00,61.26,61.3,61.23,61.26,9677.0,57.3425,57.3799,57.3144,57.3425,9677.0
2023-08-25 12:30:00,61.26,61.32,61.23,61.24,45751.0,57.3425,57.3986,57.3144,57.3238,45751.0
2023-08-25 12:35:00,61.24,61.25,61.18,61.2,28283.0,57.3238,57.3331,57.2676,57.2863,28283.0
2023-08-25 12:40:00,61.18,61.29,61.18,61.27,39375.0,57.2676,57.3706,57.2676,57.3518,39375.0
2023-08-25 12:45:00,61.26,61.28,61.23,61.23,3508.0,57.3425,57.3612,57.3144,57.3144,3508.0
2023-08-25 12:50:00,61.21,61.22,61.13,61.14,13371.0,57.2957,57.305,57.2208,57.2302,13371.0
2023-08-25 12:55:00,61.14,61.19,61.13,61.17,8012.0,57.2302,57.277,57.2208,57.2582,8012.0
2023-08-25 13:00:00,61.15,61.15,61.1,61.12,10956.0,57.2395,57.2395,57.1927,57.2114,10956.0
2023-08-25 13:05:00,61.12,61.17,61.11,61.14,5717.0,57.2114,57.2582,57.2021,57.2302,5717.0
2023-08-25 13:10:00,61.13,61.15,61.1,61.12,7729.0,57.2208,57.2395,57.1927,57.2114,7729.0
2023-08-25 13:15:00,61.13,61.17,61.03,61.05,16149.0,57.2208,57.2582,57.1272,57.1459,16149.0
2023-08-25 13:20:00,61.05,61.07,61.0,61.02,11348.0,57.1459,57.1646,57.0991,57.1178,11348.0
2023-08-25 13:25:00,61.04,61.06,60.98,61.0,4279.0,57.1365,57.1553,57.0804,57.0991,4279.0
2023-08-25 13:30:00,61.01,61.01,60.94,60.94,9120.0,57.1085,57.1085,57.0429,57.0429,9120.0
2023-08-25 13:35:00,60.94,60.96,60.87,60.87,10591.0,57.0429,57.0617,56.9774,56.9774,10591.0
2023-08-25 13:40:00,60.88,60.93,60.88,60.92,5928.0,56.9868,57.0336,56.9868,57.0242,5928.0
2023-08-25 13:45:00,60.92,60.98,60.92,60.98,10495.0,57.0242,57.0804,57.0242,57.0804,10495.0
2023-08-25 13:50:00,60.98,61.05,60.97,61.05,8706.0,57.0804,57.1459,57.071,57.1459,8706.0
2023-08-25 13:55:00,61.03,61.05,61.02,61.04,8147.0,57.1272,57.1459,57.1178,57.1365,8147.0
2023-08-25 14:00:00,61.05,61.06,61.02,61.06,9678.0,57.1459,57.1553,57.1178,57.1553,9678.0
2023-08-25 14:05:00,61.06,61.08,61.0,61.0,4956.0,57.1553,57.174,57.0991,57.0991,4956.0
2023-08-25 14:10:00,61.0,61.04,60.98,61.02,6574.0,57.0991,57.1365,57.0804,57.1178,6574.0
2023-08-25 14:15:00,61.0,61.01,60.95,60.99,8141.0,57.0991,57.1085,57.0523,57.0897,8141.0
2023-08-25 14:20:00,61.0,61.05,60.99,60.99,19176.0,57.0991,57.1459,57.0897,57.0897,19176.0
2023-08-25 14:25:00,61.0,61.07,60.98,61.06,5241.0,57.0991,57.1646,57.0804,57.1553,5241.0
2023-08-25 14:30:00,61.07,61.1,61.04,61.07,12062.0,57.1646,57.1927,57.1365,57.1646,12062.0
2023-08-25 14:35:00,61.08,61.12,61.04,61.08,23646.0,57.174,57.2114,57.1365,57.174,23646.0
2023-08-25 14:40:00,61.09,61.1,61.06,61.07,7681.0,57.1833,57.1927,57.1553,57.1646,7681.0
2023-08-25 14:45:00,61.07,61.12,61.05,61.11,23470.0,57.1646,57.2114,57.1459,57.2021,23470.0
2023-08-25 14:50:00,61.11,61.12,61.1,61.12,4076.0,57.2021,57.2114,57.1927,57.2114,4076.0
2023-08-25 14:55:00,61.13,61.15,61.1,61.11,14819.0,57.2208,57.2395,57.1927,57.2021,14819.0
2023-08-25 15:00:00,61.12,61.16,61.11,61.12,48182.0,57.2114,57.2489,57.2021,57.2114,48182.0
2023-08-25 15:05:00,61.12,61.12,61.07,61.08,29522.0,57.2114,57.2114,57.1646,57.174,29522.0
2023-08-25 15:10:00,61.09,61.16,61.09,61.15,21786.0,57.1833,57.2489,57.1833,57.2395,21786.0
2023-08-25 15:15:00,61.15,61.18,61.06,61.09,7855.0,57.2395,57.2676,57.1553,57.1833,7855.0
2023-08-25 15:20:00,61.09,61.14,61.07,61.12,12325.0,57.1833,57.2302,57.1646,57.2114,12325.0
2023-08-25 15:25:00,61.13,61.22,61.13,61.2,48736.0,57.2208,57.305,57.2208,57.2863,48736.0
2023-08-25 15:30:00,61.21,61.32,61.2,61.3,47189.0,57.2957,57.3986,57.2863,57.3799,47189.0
2023-08-25 15:35:00,61.3,61.31,61.23,61.24,19048.0,57.3799,57.3893,57.3144,57.3238,19048.0
2023-08-25 15:40:00,61.24,61.3,61.23,61.29,24566.0,57.3238,57.3799,57.3144,57.3706,24566.0
2023-08-25 15:45:00,61.28,61.35,61.26,61.27,37050.0,57.3612,57.4267,57.3425,57.3518,37050.0
2023-08-25 15:50:00,61.27,61.27,61.16,61.19,37819.0,57.3518,57.3518,57.2489,57.277,37819.0
2023-08-25 15:55:00,61.19,61.26,61.09,61.13,138184.0,57.277,57.3425,57.1833,57.2208,138184.0
2023-08-28 09:30:00,61.31,61.38,61.13,61.33,16165.0,57.3893,57.4548,57.2208,57.408,16165.0
2023-08-28 09:35:00,61.34,61.5,61.31,61.31,14432.0,57.4174,57.5671,57.3893,57.3893,14432.0
2023-08-28 09:40:00,61.33,61.47,61.29,61.44,12247.0,57.408,57.539,57.3706,57.511,12247.0
2023-08-28 09:45:00,61.44,61.59,61.42,61.57,6884.0,57.511,57.6514,57.4922,57.6327,6884.0
2023-08-28 09:50:00,61.57,61.61,61.51,61.54,8039.0,57.6327,57.6701,57.5765,57.6046,8039.0
2023-08-28 09:55:00,61.54,61.57,61.51,61.56,3345.0,57.6046,57.6327,57.5765,57.6233,3345.0
2023-08-28 10:00:00,61.58,61.58,61.48,61.51,5461.0,57.642,57.642,57.5484,57.5765,5461.0
2023-08-28 10:05:00,61.49,61.49,61.4,61.4,8948.0,57.5578,57.5578,57.4735,57.4735,8948.0
2023-08-28 10:10:00,61.43,61.44,61.38,61.42,5432.0,57.5016,57.511,57.4548,57.4922,5432.0
2023-08-28 10:15:00,61.41,61.41,61.33,61.39,4049.0,57.4829,57.4829,57.408,57.4642,4049.0
2023-08-28 10:20:00,61.38,61.42,61.35,61.39,3027.0,57.4548,57.4922,57.4267,57.4642,3027.0
2023-08-28 10:25:00,61.41,61.42,61.36,61.38,3304.0,57.4829,57.4922,57.4361,57.4548,3304.0
2023-08-28 10:30:00,61.4,61.42,61.3,61.37,106159.0,57.4735,57.4922,57.3799,57.4454,106159.0
2023-08-28 10:35:00,61.35,61.35,61.28,61.29,1793.0,57.4267,57.4267,57.3612,57.3706,1793.0
2023-08-28 10:40:00,61.31,61.32,61.27,61.28,1700.0,57.3893,57.3986,57.3518,57.3612,1700.0
2023-08-28 10:45:00,61.3,61.32,61.22,61.22,5104.0,57.3799,57.3986,57.305,57.305,5104.0
2023-08-28 10:50:00,61.2,61.28,61.2,61.24,9346.0,57.2863,57.3612,57.2863,57.3238,9346.0
2023-08-28 10:55:00,61.24,61.24,61.18,61.22,2849.0,57.3238,57.3238,57.2676,57.305,2849.0
2023-08-28 11:00:00,61.22,61.22,61.14,61.15,3141.0,57.305,57.305,57.2302,57.2395,3141.0
2023-08-28 11:05:00,61.19,61.2,61.13,61.14,3557.0,57.277,57.2863,57.2208,57.2302,3557.0
2023-08-28 11:10:00,61.13,61.17,61.06,61.06,3024.0,57.2208,57.2582,57.1553,57.1553,3024.0
2023-08-28 11:15:00,61.06,61.1,61.06,61.1,3420.0,57.1553,57.1927,57.1553,57.1927,3420.0
2023-08-28 11:20:00,61.1,61.14,61.07,61.07,2947.0,57.1927,57.2302,57.1646,57.1646,2947.0
2023-08-28 11:25:00,61.07,61.11,61.05,61.08,3293.0,57.1646,57.2021,57.1459,57.174,3293.0
2023-08-28 11:30:00,61.11,61.12,61.06,61.08,3814.0,57.2021,57.2114,57.1553,57.174,3814.0
2023-08-28 11:35:00,61.09,61.13,61.08,61.11,3129.0,57.1833,57.2208,57.174,57.2021,3129.0
2023-08-28 11:40:00,61.11,61.12,61.05,61.1,13445.0,57.2021,57.2114,57.1459,57.1927,13445.0
2023-08-28 11:45:00,61.12,61.16,61.08,61.08,2078.0,57.2114,57.2489,57.174,57.174,2078.0
2023-08-28 11:50:00,61.05,61.1,61.04,61.08,1631.0,57.1459,57.1927,57.1365,57.174,1631.0
2023-08-28 11:55:00,61.09,61.12,61.06,61.12,3768.0,57.1833,57.2114,57.1553,57.2114,3768.0
2023-08-28 12:00:00,61.13,61.16,61.12,61.16,3952.0,57.2208,57.2489,57.2114,57.2489,3952.0
2023-08-28 12:05:00,61.17,61.18,61.13,61.15,1489.0,57.2582,57.2676,57.2208,57.2395,1489.0
2023-08-28 12:10:00,61.11,61.19,61.11,61.17,2229.0,57.2021,57.277,57.2021,57.2582,2229.0
2023-08-28 12:15:00,61.17,61.17,61.08,61.08,3491.0,57.2582,57.2582,57.174,57.174,3491.0
2023-08-28 12:20:00,61.07,61.11,61.04,61.07,3817.0,57.1646,57.2021,57.1365,57.1646,3817.0
2023-08-28 12:25:00,61.11,61.13,61.05,61.09,6047.0,57.2021,57.2208,57.1459,57.1833,6047.0
2023-08-28 12:30:00,61.06,61.07,61.06,61.07,1861.0,57.1553,57.1646,57.1553,57.1646,1861.0
2023-08-28 12:35:00,61.08,61.13,61.06,61.07,8033.0,57.174,57.2208,57.1553,57.1646,8033.0
2023-08-28 12:40:00,61.09,61.17,61.06,61.17,5181.0,57.1833,57.2582,57.1553,57.2582,5181.0
2023-08-28 12:45:00,61.17,61.17,61.13,61.15,6025.0,57.2582,57.2582,57.2208,57.2395,6025.0
2023-08-28 12:50:00,61.15,61.16,61.12,61.12,5782.0,57.2395,57.2489,57.2114,57.2114,5782.0
2023-08-28 12:55:00,61.13,61.18,61.13,61.15,6554.0,57.2208,57.2676,57.2208,57.2395,6554.0
2023-08-28 13:00:00,61.16,61.16,61.11,61.14,7572.0,57.2489,57.2489,57.2021,57.2302,7572.0
2023-08-28 13:05:00,61.14,61.18,61.13,61.17,5832.0,57.2302,57.2676,57.2208,57.2582,5832.0
2023-08-28 13:10:00,61.17,61.18,61.12,61.13,5168.0,57.2582,57.2676,57.2114,57.2208,5168.0
2023-08-28 13:15:00,61.14,61.14,61.11,61.14,5572.0,57.2302,57.2302,57.2021,57.2302,5572.0
2023-08-28 13:20:00,61.13,61.16,61.1,61.11,17405.0,57.2208,57.2489,57.1927,57.2021,17405.0
2023-08-28 13:25:00,61.12,61.12,61.06,61.08,4151.0,57.2114,57.2114,57.1553,57.174,4151.0
2023-08-28 13:30:00,61.09,61.11,61.08,61.1,6082.0,57.1833,57.2021,57.174,57.1927,6082.0
2023-08-28 13:35:00,61.07,61.14,61.07,61.14,10368.0,57.1646,57.2302,57.1646,57.2302,10368.0
2023-08-28 13:40:00,61.14,61.17,61.11,61.14,3988.0,57.2302,57.2582,57.2021,57.2302,3988.0
2023-08-28 13:45:00,61.16,61.16,61.1,61.12,4119.0,57.2489,57.2489,57.1927,57.2114,4119.0
2023-08-28 13:50:00,61.13,61.15,61.07,61.07,9656.0,57.2208,57.2395,57.1646,57.1646,9656.0
2023-08-28 13:55:00,61.06,61.06,61.01,61.03,4465.0,57.1553,57.1553,57.1085,57.1272,4465.0
2023-08-28 14:00:00,61.03,61.05,60.99,61.03,7479.0,57.1272,57.1459,57.0897,57.1272,7479.0
2023-08-28 14:05:00,61.04,61.05,61.02,61.04,5542.0,57.1365,57.1459,57.1178,57.1365,5542.0
2023-08-28 14:10:00,61.03,61.03,60.99,61.03,6981.0,57.1272,57.1272,57.0897,57.1272,6981.0
2023-08-28 14:15:00,61.04,61.08,61.01,61.03,4348.0,57.1365,57.174,57.1085,57.1272,4348.0
2023-08-28 14:20:00,61.04,61.07,61.02,61.04,6355.0,57.1365,57.1646,57.1178,57.1365,6355.0
2023-08-28 14:25:00,61.05,61.08,61.04,61.08,6071.0,57.1459,57.174,57.1365,57.174,6071.0
2023-08-28 14:30:00,61.08,61.13,61.06,61.1,6826.0,57.174,57.2208,57.1553,57.1927,6826.0
2023-08-28 14:35:00,61.09,61.14,61.09,61.11,3920.0,57.1833,57.2302,57.1833,57.2021,3920.0
2023-08-28 14:40:00,61.11,61.12,61.08,61.11,8666.0,57.2021,57.2114,57.174,57.2021,8666.0
2023-08-28 14:45:00,61.12,61.13,61.09,61.1,6860.0,57.2114,57.2208,57.1833,57.1927,6860.0
2023-08-28 14:50:00,61.1,61.19,61.09,61.19,12060.0,57.1927,57.277,57.1833,57.277,12060.0
2023-08-28 14:55:00,61.19,61.19,61.16,61.19,6060.0,57.277,57.277,57.2489,57.277,6060.0
2023-08-28 15:00:00,61.2,61.21,61.16,61.2,4621.0,57.2863,57.2957,57.2489,57.2863,4621.0
2023-08-28 15:05:00,61.19,61.21,61.16,61.2,6622.0,57.277,57.2957,57.2489,57.2863,6622.0
2023-08-28 15:10:00,61.19,61.19,61.13,61.15,7891.0,57.277,57.277,57.2208,57.2395,7891.0
2023-08-28 15:15:00,61.15,61.18,61.12,61.13,9173.0,57.2395,57.2676,57.2114,57.2208,9173.0
2023-08-28 15:20:00,61.14,61.15,61.1,61.14,9217.0,57.2302,57.2395,57.1927,57.2302,9217.0
2023-08-28 15:25:00,61.13,61.13,61.09,61.12,5571.0,57.2208,57.2208,57.1833,57.2114,5571.0
2023-08-28 15:30:00,61.12,61.14,61.06,61.14,9734.0,57.2114,57.2302,57.1553,57.2302,9734.0
2023-08-28 15:35:00,61.13,61.14,61.1,61.11,10920.0,57.2208,57.2302,57.1927,57.2021,10920.0
2023-08-28 15:40:00,61.11,61.15,61.07,61.14,13128.0,57.2021,57.2395,57.1646,57.2302,13128.0
2023-08-28 15:45:00,61.14,61.28,61.14,61.25,19179.0,57.2302,57.3612,57.2302,57.3331,19179.0
2023-08-28 15:50:00,61.24,61.27,61.16,61.2,22967.0,57.3238,57.3518,57.2489,57.2863,22967.0
2023-08-28 15:55:00,61.21,61.24,61.17,61.18,69619.0,57.2957,57.3238,57.2582,57.2676,69619.0
2023-08-29 09:30:00,61.57,61.62,61.46,61.56,33286.0,57.6327,57.6795,57.5297,57.6233,33286.0
2023-08-29 09:35:00,61.52,61.53,61.35,61.53,12273.0,57.5859,57.5952,57.4267,57.5952,12273.0
2023-08-29 09:40:00,61.55,61.58,61.48,61.56,9756.0,57.6139,57.642,57.5484,57.6233,9756.0
2023-08-29 09:45:00,61.52,61.56,61.47,61.48,19862.0,57.5859,57.6233,57.539,57.5484,19862.0
2023-08-29 09:50:00,61.48,61.5,61.44,61.47,10471.0,57.5484,57.5671,57.511,57.539,10471.0
2023-08-29 09:55:00,61.44,61.45,61.42,61.43,6321.0,57.511,57.5203,57.4922,57.5016,6321.0
2023-08-29 10:00:00,61.45,61.51,61.4,61.41,11998.0,57.5203,57.5765,57.4735,57.4829,11998.0
2023-08-29 10:05:00,61.42,61.59,61.41,61.56,7910.0,57.4922,57.6514,57.4829,57.6233,7910.0
2023-08-29 10:10:00,61.55,61.62,61.49,61.61,12305.0,57.6139,57.6795,57.5578,57.6701,12305.0
2023-08-29 10:15:00,61.59,61.72,61.59,61.62,6165.0,57.6514,57.7731,57.6514,57.6795,6165.0
2023-08-29 10:20:00,61.66,61.73,61.65,61.69,7400.0,57.7169,57.7824,57.7075,57.745,7400.0
2023-08-29 10:25:00,61.71,61.71,61.64,61.7,8159.0,57.7637,57.7637,57.6982,57.7543,8159.0
2023-08-29 10:30:00,61.72,61.73,61.64,61.65,6074.0,57.7731,57.7824,57.6982,57.7075,6074.0
2023-08-29 10:35:00,61.68,61.71,61.55,61.58,9049.0,57.7356,57.7637,57.6139,57.642,9049.0
2023-08-29 10:40:00,61.58,61.59,61.47,61.47,6511.0,57.642,57.6514,57.539,57.539,6511.0
2023-08-29 10:45:00,61.45,61.46,61.38,61.39,7528.0,57.5203,57.5297,57.4548,57.4642,7528.0
2023-08-29 10:50:00,61.43,61.46,61.39,61.39,4715.0,57.5016,57.5297,57.4642,57.4642,4715.0
2023-08-29 10:55:00,61.38,61.41,61.35,61.38,3167.0,57.4548,57.4829,57.4267,57.4548,3167.0
2023-08-29 11:00:00,61.38,61.38,61.23,61.25,4187.0,57.4548,57.4548,57.3144,57.3331,4187.0
2023-08-29 11:05:00,61.29,61.29,61.2,61.23,10520.0,57.3706,57.3706,57.2863,57.3144,10520.0
2023-08-29 11:10:00,61.21,61.21,61.08,61.12,5471.0,57.2957,57.2957,57.174,57.2114,5471.0
2023-08-29 11:15:00,61.13,61.2,61.12,61.17,3963.0,57.2208,57.2863,57.2114,57.2582,3963.0
2023-08-29 11:20:00,61.18,61.21,61.16,61.2,6969.0,57.2676,57.2957,57.2489,57.2863,6969.0
2023-08-29 11:25:00,61.19,61.25,61.18,61.22,10730.0,57.277,57.3331,57.2676,57.305,10730.0
2023-08-29 11:30:00,61.24,61.28,61.24,61.27,4404.0,57.3238,57.3612,57.3238,57.3518,4404.0
2023-08-29 11:35:00,61.27,61.31,61.27,61.31,5685.0,57.3518,57.3893,57.3518,57.3893,5685.0
2023-08-29 11:40:00,61.32,61.34,61.3,61.32,2701.0,57.3986,57.4174,57.3799,57.3986,2701.0
2023-08-29 11:45:00,61.32,61.34,61.26,61.27,6238.0,57.3986,57.4174,57.3425,57.3518,6238.0
2023-08-29 11:50:00,61.27,61.3,61.27,61.28,3514.0,57.3518,57.3799,57.3518,57.3612,3514.0
2023-08-29 11:55:00,61.28,61.29,61.24,61.27,2948.0,57.3612,57.3706,57.3238,57.3518,2948.0
2023-08-29 12:00:00,61.28,61.34,61.28,61.34,3079.0,57.3612,57.4174,57.3612,57.4174,3079.0
2023-08-29 12:05:00,61.33,61.35,61.28,61.29,4471.0,57.408,57.4267,57.3612,57.3706,4471.0
2023-08-29 12:10:00,61.3,61.35,61.3,61.32,4722.0,57.3799,57.4267,57.3799,57.3986,4722.0
2023-08-29 12:15:00,61.32,61.43,61.31,61.43,4716.0,57.3986,57.5016,57.3893,57.5016,4716.0
2023-08-29 12:20:00,61.42,61.46,61.39,61.44,4370.0,57.4922,57.5297,57.4642,57.511,4370.0
2023-08-29 12:25:00,61.44,61.46,61.41,61.46,7563.0,57.511,57.5297,57.4829,57.5297,7563.0
2023-08-29 12:30:00,61.48,61.48,61.44,61.44,2538.0,57.5484,57.5484,57.511,57.511,2538.0
2023-08-29 12:35:00,61.44,61.47,61.42,61.44,5388.0,57.511,57.539,57.4922,57.511,5388.0
2023-08-29 12:40:00,61.44,61.44,61.39,61.42,3627.0,57.511,57.511,57.4642,57.4922,3627.0
2023-08-29 12:45:00,61.43,61.44,61.38,61.39,2841.0,57.5016,57.511,57.4548,57.4642,2841.0
2023-08-29 12:50:00,61.39,61.39,61.34,61.38,6624.0,57.4642,57.4642,57.4174,57.4548,6624.0
2023-08-29 12:55:00,61.38,61.4,61.37,61.39,2575.0,57.4548,57.4735,57.4454,57.4642,2575.0
2023-08-29 13:00:00,61.4,61.41,61.36,61.41,7998.0,57.4735,57.4829,57.4361,57.4829,7998.0
2023-08-29 13:05:00,61.41,61.46,61.39,61.46,4093.0,57.4829,57.5297,57.4642,57.5297,4093.0
2023-08-29 13:10:00,61.48,61.52,61.47,61.51,4096.0,57.5484,57.5859,57.539,57.5765,4096.0
2023-08-29 13:15:00,61.51,61.51,61.46,61.48,5712.0,57.5765,57.5765,57.5297,57.5484,5712.0
2023-08-29 13:20:00,61.47,61.5,61.46,61.5,3663.0,57.539,57.5671,57.5297,57.5671,3663.0
2023-08-29 13:25:00,61.5,61.5,61.45,61.46,3567.0,57.5671,57.5671,57.5203,57.5297,3567.0
2023-08-29 13:30:00,61.47,61.5,61.47,61.48,5182.0,57.539,57.5671,57.539,57.5484,5182.0
2023-08-29 13:35:00,61.49,61.54,61.48,61.54,9049.0,57.5578,57.6046,57.5484,57.6046,9049.0
2023-08-29 13:40:00,61.55,61.59,61.55,61.58,4329.0,57.6139,57.6514,57.6139,57.642,4329.0
2023-08-29 13:45:00,61.58,61.61,61.56,61.57,16931.0,57.642,57.6701,57.6233,57.6327,16931.0
2023-08-29 13:50:00,61.54,61.59,61.53,61.53,8608.0,57.6046,57.6514,57.5952,57.5952,8608.0
2023-08-29 13:55:00,61.52,61.52,61.48,61.5,6642.0,57.5859,57.5859,57.5484,57.5671,6642.0
2023-08-29 14:00:00,61.49,61.52,61.48,61.51,3508.0,57.5578,57.5859,57.5484,57.5765,3508.0
2023-08-29 14:05:00,61.51,61.53,61.49,61.53,4185.0,57.5765,57.5952,57.5578,57.5952,4185.0
2023-08-29 14:10:00,61.54,61.54,61.48,61.5,7962.0,57.6046,57.6046,57.5484,57.5671,7962.0
2023-08-29 14:15:00,61.5,61.5,61.46,61.5,11531.0,57.5671,57.5671,57.5297,57.5671,11531.0
2023-08-29 14:20:00,61.52,61.57,61.51,61.52,9932.0,57.5859,57.6327,57.5765,57.5859,9932.0
2023-08-29 14:25:00,61.51,61.52,61.45,61.48,9472.0,57.5765,57.5859,57.5203,57.5484,9472.0
2023-08-29 14:30:00,61.47,61.53,61.46,61.51,7788.0,57.539,57.5952,57.5297,57.5765,7788.0
2023-08-29 14:35:00,61.51,61.56,61.5,61.54,14939.0,57.5765,57.6233,57.5671,57.6046,14939.0
2023-08-29 14:40:00,61.55,61.6,61.53,61.6,11036.0,57.6139,57.6607,57.5952,57.6607,11036.0
2023-08-29 14:45:00,61.59,61.61,61.55,61.61,43758.0,57.6514,57.6701,57.6139,57.6701,43758.0
2023-08-29 14:50:00,61.63,61.65,61.56,61.57,51019.0,57.6888,57.7075,57.6233,57.6327,51019.0
2023-08-29 14:55:00,61.58,61.67,61.57,61.65,65538.0,57.642,57.7263,57.6327,57.7075,65538.0
2023-08-29 15:00:00,61.66,61.66,61.6,61.64,8770.0,57.7169,57.7169,57.6607,57.6982,8770.0
2023-08-29 15:05:00,61.64,61.66,61.62,61.63,7867.0,57.6982,57.7169,57.6795,57.6888,7867.0
2023-08-29 15:10:00,61.63,61.71,61.61,61.66,72923.0,57.6888,57.7637,57.6701,57.7169,72923.0
2023-08-29 15:15:00,61.65,61.77,61.64,61.77,41756.0,57.7075,57.8199,57.6982,57.8199,41756.0
2023-08-29 15:20:00,61.77,61.8,61.73,61.79,72629.0,57.8199,57.8479,57.7824,57.8386,72629.0
2023-08-29 15:25:00,61.79,61.89,61.78,61.88,29486.0,57.8386,57.9322,57.8292,57.9228,29486.0
2023-08-29 15:30:00,61.89,61.89,61.76,61.76,20771.0,57.9322,57.9322,57.8105,57.8105,20771.0
2023-08-29 15:35:00,61.77,61.81,61.76,61.79,15355.0,57.8199,57.8573,57.8105,57.8386,15355.0
2023-08-29 15:40:00,61.79,61.8,61.7,61.73,24136.0,57.8386,57.8479,57.7543,57.7824,24136.0
2023-08-29 15:45:00,61.74,61.77,61.7,61.7,26322.0,57.7918,57.8199,57.7543,57.7543,26322.0
2023-08-29 15:50:00,61.71,61.77,61.69,61.73,36101.0,57.7637,57.8199,57.745,57.7824,36101.0
2023-08-29 15:55:00,61.73,61.84,61.72,61.83,180705.0,57.7824,57.8854,57.7731,57.876,180705.0
2023-08-30 09:30:00,61.76,61.87,61.73,61.8,18791.0,57.8105,57.9135,57.7824,57.8479,18791.0
2023-08-30 09:35:00,61.83,61.96,61.82,61.83,11240.0,57.876,57.9977,57.8667,57.876,11240.0
2023-08-30 09:40:00,61.83,61.89,61.8,61.89,9567.0,57.876,57.9322,57.8479,57.9322,9567.0
2023-08-30 09:45:00,61.89,62.0,61.89,61.96,10443.0,57.9322,58.0352,57.9322,57.9977,10443.0
2023-08-30 09:50:00,61.96,62.06,61.95,62.01,8754.0,57.9977,58.0913,57.9884,58.0445,8754.0
2023-08-30 09:55:00,62.04,62.09,62.0,62.05,6098.0,58.0726,58.1194,58.0352,58.082,6098.0
2023-08-30 10:00:00,62.05,62.09,61.93,61.93,6460.0,58.082,58.1194,57.9696,57.9696,6460.0
2023-08-30 10:05:00,61.94,62.02,61.93,62.0,11961.0,57.979,58.0539,57.9696,58.0352,11961.0
2023-08-30 10:10:00,62.0,62.0,61.91,61.91,7523.0,58.0352,58.0352,57.9509,57.9509,7523.0
2023-08-30 10:15:00,61.89,61.93,61.83,61.91,8797.0,57.9322,57.9696,57.876,57.9509,8797.0
2023-08-30 10:20:00,61.91,61.94,61.87,61.93,10354.0,57.9509,57.979,57.9135,57.9696,10354.0
2023-08-30 10:25:00,61.93,61.94,61.82,61.84,14478.0,57.9696,57.979,57.8667,57.8854,14478.0
2023-08-30 10:30:00,61.8,61.83,61.76,61.83,7407.0,57.8479,57.876,57.8105,57.876,7407.0
2023-08-30 10:35:00,61.81,61.83,61.66,61.68,5781.0,57.8573,57.876,57.7169,57.7356,5781.0
2023-08-30 10:40:00,61.68,61.72,61.64,61.66,8063.0,57.7356,57.7731,57.6982,57.7169,8063.0
2023-08-30 10:45:00,61.66,61.69,61.55,61.61,11558.0,57.7169,57.745,57.6139,57.6701,11558.0
2023-08-30 10:50:00,61.62,61.63,61.54,61.58,8662.0,57.6795,57.6888,57.6046,57.642,8662.0
2023-08-30 10:55:00,61.57,61.61,61.53,61.59,6357.0,57.6327,57.6701,57.5952,57.6514,6357.0
2023-08-30 11:00:00,61.61,61.61,61.51,61.51,13879.0,57.6701,57.6701,57.5765,57.5765,13879.0
2023-08-30 11:05:00,61.51,61.54,61.48,61.53,6786.0,57.5765,57.6046,57.5484,57.5952,6786.0
2023-08-30 11:10:00,61.54,61.64,61.54,61.64,4616.0,57.6046,57.6982,57.6046,57.6982,4616.0
2023-08-30 11:15:00,61.63,61.64,61.54,61.57,4925.0,57.6888,57.6982,57.6046,57.6327,4925.0
2023-08-30 11:20:00,61.58,61.65,61.56,61.65,5439.0,57.642,57.7075,57.6233,57.7075,5439.0
2023-08-30 11:25:00,61.67,61.71,61.66,61.7,9806.0,57.7263,57.7637,57.7169,57.7543,9806.0
2023-08-30 11:30:00,61.7,61.7,61.67,61.68,6701.0,57.7543,57.7543,57.7263,57.7356,6701.0
2023-08-30 11:35:00,61.69,61.73,61.64,61.72,20589.0,57.745,57.7824,57.6982,57.7731,20589.0
2023-08-30 11:40:00,61.73,61.77,61.71,61.75,6756.0,57.7824,57.8199,57.7637,57.8011,6756.0
2023-08-30 11:45:00,61.76,61.77,61.71,61.73,6487.0,57.8105,57.8199,57.7637,57.7824,6487.0
2023-08-30 11:50:00,61.73,61.78,61.7,61.74,11911.0,57.7824,57.8292,57.7543,57.7918,11911.0
2023-08-30 11:55:00,61.74,61.74,61.69,61.73,6999.0,57.7918,57.7918,57.745,57.7824,6999.0
2023-08-30 12:00:00,61.72,61.72,61.65,61.7,3930.0,57.7731,57.7731,57.7075,57.7543,3930.0
2023-08-30 12:05:00,61.74,61.76,61.67,61.68,11023.0,57.7918,57.8105,57.7263,57.7356,11023.0
2023-08-30 12:10:00,61.68,61.69,61.63,61.67,6305.0,57.7356,57.745,57.6888,57.7263,6305.0
2023-08-30 12:15:00,61.68,61.73,61.64,61.71,7986.0,57.7356,57.7824,57.6982,57.7637,7986.0
2023-08-30 12:20:00,61.71,61.72,61.67,61.72,7936.0,57.7637,57.7731,57.7263,57.7731,7936.0
2023-08-30 12:25:00,61.71,61.73,61.68,61.69,4374.0,57.7637,57.7824,57.7356,57.745,4374.0
2023-08-30 12:30:00,61.7,61.76,61.69,61.76,7998.0,57.7543,57.8105,57.745,57.8105,7998.0
2023-08-30 12:35:00,61.77,61.8,61.76,61.79,5347.0,57.8199,57.8479,57.8105,57.8386,5347.0
2023-08-30 12:40:00,61.79,61.79,61.76,61.76,3274.0,57.8386,57.8386,57.8105,57.8105,3274.0
2023-08-30 12:45:00,61.76,61.79,61.72,61.74,7484.0,57.8105,57.8386,57.7731,57.7918,7484.0
2023-08-30 12:50:00,61.74,61.75,61.72,61.73,12723.0,57.7918,57.8011,57.7731,57.7824,12723.0
2023-08-30 12:55:00,61.74,61.82,61.74,61.8,6389.0,57.7918,57.8667,57.7918,57.8479,6389.0
2023-08-30 13:00:00,61.79,61.81,61.75,61.81,4036.0,57.8386,57.8573,57.8011,57.8573,4036.0
2023-08-30 13:05:00,61.81,61.81,61.75,61.75,4626.0,57.8573,57.8573,57.8011,57.8011,4626.0
2023-08-30 13:10:00,61.74,61.75,61.72,61.74,4361.0,57.7918,57.8011,57.7731,57.7918,4361.0
2023-08-30 13:15:00,61.73,61.74,61.67,61.68,8324.0,57.7824,57.7918,57.7263,57.7356,8324.0
2023-08-30 13:20:00,61.69,61.7,61.66,61.69,6387.0,57.745,57.7543,57.7169,57.745,6387.0
2023-08-30 13:25:00,61.68,61.68,61.62,61.66,6705.0,57.7356,57.7356,57.6795,57.7169,6705.0
2023-08-30 13:30:00,61.66,61.69,61.61,61.62,7445.0,57.7169,57.745,57.6701,57.6795,7445.0
2023-08-30 13:35:00,61.61,61.63,61.58,61.59,8182.0,57.6701,57.6888,57.642,57.6514,8182.0
2023-08-30 13:40:00,61.59,61.62,61.55,61.55,12325.0,57.6514,57.6795,57.6139,57.6139,12325.0
2023-08-30 13:45:00,61.56,61.58,61.54,61.54,8927.0,57.6233,57.642,57.6046,57.6046,8927.0
2023-08-30 13:50:00,61.54,61.55,61.51,61.51,5943.0,57.6046,57.6139,57.5765,57.5765,5943.0
2023-08-30 13:55:00,61.5,61.6,61.49,61.57,22290.0,57.5671,57.6607,57.5578,57.6327,22290.0
2023-08-30 14:00:00,61.56,61.58,61.51,61.51,2962.0,57.6233,57.642,57.5765,57.5765,2962.0
2023-08-30 14:05:00,61.49,61.49,61.42,61.43,18770.0,57.5578,57.5578,57.4922,57.5016,18770.0
2023-08-30 14:10:00,61.42,61.45,61.4,61.43,9752.0,57.4922,57.5203,57.4735,57.5016,9752.0
2023-08-30 14:15:00,61.43,61.44,61.39,61.41,13219.0,57.5016,57.511,57.4642,57.4829,13219.0
2023-08-30 14:20:00,61.41,61.42,61.38,61.39,9749.0,57.4829,57.4922,57.4548,57.4642,9749.0
2023-08-30 14:25:00,61.39,61.41,61.35,61.36,11090.0,57.4642,57.4829,57.4267,57.4361,11090.0
2023-08-30 14:30:00,61.35,61.35,61.27,61.28,14178.0,57.4267,57.4267,57.3518,57.3612,14178.0
2023-08-30 14:35:00,61.27,61.34,61.24,61.3,35393.0,57.3518,57.4174,57.3238,57.3799,35393.0
2023-08-30 14:40:00,61.29,61.34,61.29,61.33,9710.0,57.3706,57.4174,57.3706,57.408,9710.0
2023-08-30 14:45:00,61.32,61.37,61.32,61.35,12058.0,57.3986,57.4454,57.3986,57.4267,12058.0
2023-08-30 14:50:00,61.34,61.36,61.32,61.33,11694.0,57.4174,57.4361,57.3986,57.408,11694.0
2023-08-30 14:55:00,61.32,61.32,61.27,61.3,8490.0,57.3986,57.3986,57.3518,57.3799,8490.0
2023-08-30 15:00:00,61.31,61.33,61.28,61.29,8481.0,57.3893,57.408,57.3612,57.3706,8481.0
2023-08-30 15:05:00,61.29,61.38,61.29,61.38,12582.0,57.3706,57.4548,57.3706,57.4548,12582.0
2023-08-30 15:10:00,61.38,61.42,61.37,61.38,15575.0,57.4548,57.4922,57.4454,57.4548,15575.0
2023-08-30 15:15:00,61.39,61.42,61.36,61.37,15908.0,57.4642,57.4922,57.4361,57.4454,15908.0
2023-08-30 15:20:00,61.38,61.39,61.35,61.38,18773.0,57.4548,57.4642,57.4267,57.4548,18773.0
2023-08-30 15:25:00,61.38,61.38,61.33,61.37,15891.0,57.4548,57.4548,57.408,57.4454,15891.0
2023-08-30 15:30:00,61.37,61.4,61.33,61.39,25315.0,57.4454,57.4735,57.408,57.4642,25315.0
2023-08-30 15:35:00,61.39,61.42,61.36,61.4,24872.0,57.4642,57.4922,57.4361,57.4735,24872.0
2023-08-30 15:40:00,61.39,61.48,61.34,61.47,23227.0,57.4642,57.5484,57.4174,57.539,23227.0
2023-08-30 15:45:00,61.47,61.53,61.43,61.48,28021.0,57.539,57.5952,57.5016,57.5484,28021.0
2023-08-30 15:50:00,61.48,61.55,61.47,61.54,66328.0,57.5484,57.6139,57.539,57.6046,66328.0
2023-08-30 15:55:00,61.55,61.67,61.51,61.66,226481.0,57.6139,57.7263,57.5765,57.7169,226481.0
2023-08-31 09:30:00,61.9,61.9,61.68,61.74,23055.0,57.9416,57.9416,57.7356,57.7918,23055.0
2023-08-31 09:35:00,61.8,61.81,61.52,61.54,8401.0,57.8479,57.8573,57.5859,57.6046,8401.0
2023-08-31 09:40:00,61.55,61.73,61.54,61.73,5662.0,57.6139,57.7824,57.6046,57.7824,5662.0
2023-08-31 09:45:00,61.74,61.91,61.74,61.9,17860.0,57.7918,57.9509,57.7918,57.9416,17860.0
2023-08-31 09:50:00,61.91,61.93,61.85,61.87,17609.0,57.9509,57.9696,57.8947,57.9135,17609.0
2023-08-31 09:55:00,61.87,61.97,61.85,61.89,12068.0,57.9135,58.0071,57.8947,57.9322,12068.0
2023-08-31 10:00:00,61.88,61.89,61.75,61.79,12225.0,57.9228,57.9322,57.8011,57.8386,12225.0
2023-08-31 10:05:00,61.8,61.81,61.62,61.63,10738.0,57.8479,57.8573,57.6795,57.6888,10738.0
2023-08-31 10:10:00,61.64,61.64,61.57,61.57,6474.0,57.6982,57.6982,57.6327,57.6327,6474.0
2023-08-31 10:15:00,61.55,61.61,61.52,61.57,7337.0,57.6139,57.6701,57.5859,57.6327,7337.0
2023-08-31 10:20:00,61.56,61.61,61.52,61.61,5832.0,57.6233,57.6701,57.5859,57.6701,5832.0
2023-08-31 10:25:00,61.62,61.62,61.52,61.58,7694.0,57.6795,57.6795,57.5859,57.642,7694.0
2023-08-31 10:30:00,61.59,61.6,61.49,61.51,7258.0,57.6514,57.6607,57.5578,57.5765,7258.0
2023-08-31 10:35:00,61.52,61.53,61.42,61.45,8391.0,57.5859,57.5952,57.4922,57.5203,8391.0
2023-08-31 10:40:00,61.46,61.51,61.43,61.46,6797.0,57.5297,57.5765,57.5016,57.5297,6797.0
2023-08-31 10:45:00,61.47,61.5,61.43,61.5,9101.0,57.539,57.5671,57.5016,57.5671,9101.0
2023-08-31 10:50:00,61.51,61.61,61.47,61.58,13351.0,57.5765,57.6701,57.539,57.642,13351.0
2023-08-31 10:55:00,61.58,61.6,61.5,61.52,12173.0,57.642,57.6607,57.5671,57.5859,12173.0
2023-08-31 11:00:00,61.53,61.54,61.5,61.53,5151.0,57.5952,57.6046,57.5671,57.5952,5151.0
2023-08-31 11:05:00,61.52,61.56,61.5,61.55,4085.0,57.5859,57.6233,57.5671,57.6139,4085.0
2023-08-31 11:10:00,61.57,61.59,61.55,61.59,21433.0,57.6327,57.6514,57.6139,57.6514,21433.0
2023-08-31 11:15:00,61.59,61.6,61.52,61.55,14116.0,57.6514,57.6607,57.5859,57.6139,14116.0
2023-08-31 11:20:00,61.55,61.55,61.49,61.54,6216.0,57.6139,57.6139,57.5578,57.6046,6216.0
2023-08-31 11:25:00,61.55,61.65,61.55,61.64,8978.0,57.6139,57.7075,57.6139,57.6982,8978.0
2023-08-31 11:30:00,61.68,61.68,61.55,61.57,8428.0,57.7356,57.7356,57.6139,57.6327,8428.0
2023-08-31 11:35:00,61.58,61.64,61.58,61.59,7296.0,57.642,57.6982,57.642,57.6514,7296.0
2023-08-31 11:40:00,61.6,61.63,61.57,61.57,5333.0,57.6607,57.6888,57.6327,57.6327,5333.0
2023-08-31 11:45:00,61.56,61.56,61.46,61.5,9667.0,57.6233,57.6233,57.5297,57.5671,9667.0
2023-08-31 11:50:00,61.49,61.52,61.46,61.48,5875.0,57.5578,57.5859,57.5297,57.5484,5875.0
2023-08-31 11:55:00,61.48,61.49,61.45,61.48,8037.0,57.5484,57.5578,57.5203,57.5484,8037.0
2023-08-31 12:00:00,61.48,61.48,61.4,61.42,7980.0,57.5484,57.5484,57.4735,57.4922,7980.0
2023-08-31 12:05:00,61.42,61.43,61.39,61.42,15482.0,57.4922,57.5016,57.4642,57.4922,15482.0
2023-08-31 12:10:00,61.42,61.45,61.4,61.43,11215.0,57.4922,57.5203,57.4735,57.5016,11215.0
2023-08-31 12:15:00,61.42,61.42,61.39,61.42,6220.0,57.4922,57.4922,57.4642,57.4922,6220.0
2023-08-31 12:20:00,61.4,61.46,61.4,61.45,5426.0,57.4735,57.5297,57.4735,57.5203,5426.0
2023-08-31 12:25:00,61.44,61.48,61.41,61.44,11806.0,57.511,57.5484,57.4829,57.511,11806.0
2023-08-31 12:30:00,61.44,61.44,61.37,61.38,6116.0,57.511,57.511,57.4454,57.4548,6116.0
2023-08-31 12:35:00,61.38,61.42,61.36,61.37,5994.0,57.4548,57.4922,57.4361,57.4454,5994.0
2023-08-31 12:40:00,61.37,61.43,61.37,61.42,6657.0,57.4454,57.5016,57.4454,57.4922,6657.0
2023-08-31 12:45:00,61.39,61.42,61.37,61.39,5906.0,57.4642,57.4922,57.4454,57.4642,5906.0
2023-08-31 12:50:00,61.4,61.42,61.36,61.38,6916.0,57.4735,57.4922,57.4361,57.4548,6916.0
2023-08-31 12:55:00,61.37,61.43,61.36,61.37,10059.0,57.4454,57.5016,57.4361,57.4454,10059.0
2023-08-31 13:00:00,61.36,61.36,61.31,61.34,5978.0,57.4361,57.4361,57.3893,57.4174,5978.0
2023-08-31 13:05:00,61.31,61.37,61.31,61.35,5330.0,57.3893,57.4454,57.3893,57.4267,5330.0
2023-08-31 13:10:00,61.35,61.38,61.33,61.37,9456.0,57.4267,57.4548,57.408,57.4454,9456.0
2023-08-31 13:15:00,61.37,61.41,61.35,61.36,8200.0,57.4454,57.4829,57.4267,57.4361,8200.0
2023-08-31 13:20:00,61.36,61.42,61.35,61.4,6956.0,57.4361,57.4922,57.4267,57.4735,6956.0
2023-08-31 13:25:00,61.4,61.4,61.36,61.37,3156.0,57.4735,57.4735,57.4361,57.4454,3156.0
2023-08-31 13:30:00,61.37,61.4,61.35,61.38,7733.0,57.4454,57.4735,57.4267,57.4548,7733.0
2023-08-31 13:35:00,61.38,61.39,61.35,61.38,5338.0,57.4548,57.4642,57.4267,57.4548,5338.0
2023-08-31 13:40:00,61.4,61.4,61.36,61.38,4500.0,57.4735,57.4735,57.4361,57.4548,4500.0
2023-08-31 13:45:00,61.38,61.41,61.37,61.37,5328.0,57.4548,57.4829,57.4454,57.4454,5328.0
2023-08-31 13:50:00,61.37,61.41,61.37,61.39,7771.0,57.4454,57.4829,57.4454,57.4642,7771.0
2023-08-31 13:55:00,61.39,61.42,61.38,61.41,5092.0,57.4642,57.4922,57.4548,57.4829,5092.0
2023-08-31 14:00:00,61.41,61.46,61.4,61.41,7999.0,57.4829,57.5297,57.4735,57.4829,7999.0
2023-08-31 14:05:00,61.41,61.44,61.4,61.42,9008.0,57.4829,57.511,57.4735,57.4922,9008.0
2023-08-31 14:10:00,61.4,61.41,61.38,61.38,10675.0,57.4735,57.4829,57.4548,57.4548,10675.0
2023-08-31 14:15:00,61.38,61.4,61.34,61.36,10539.0,57.4548,57.4735,57.4174,57.4361,10539.0
2023-08-31 14:20:00,61.37,61.37,61.3,61.33,16144.0,57.4454,57.4454,57.3799,57.408,16144.0
2023-08-31 14:25:00,61.33,61.34,61.28,61.29,6724.0,57.408,57.4174,57.3612,57.3706,6724.0
2023-08-31 14:30:00,61.3,61.31,61.26,61.27,12187.0,57.3799,57.3893,57.3425,57.3518,12187.0
2023-08-31 14:35:00,61.26,61.26,61.22,61.25,15274.0,57.3425,57.3425,57.305,57.3331,15274.0
2023-08-31 14:40:00,61.25,61.27,61.14,61.15,17705.0,57.3331,57.3518,57.2302,57.2395,17705.0
2023-08-31 14:45:00,61.14,61.2,61.14,61.16,24385.0,57.2302,57.2863,57.2302,57.2489,24385.0
2023-08-31 14:50:00,61.16,61.19,61.14,61.17,19548.0,57.2489,57.277,57.2302,57.2582,19548.0
2023-08-31 14:55:00,61.18,61.18,61.13,61.13,8893.0,57.2676,57.2676,57.2208,57.2208,8893.0
2023-08-31 15:00:00,61.13,61.21,61.13,61.21,15477.0,57.2208,57.2957,57.2208,57.2957,15477.0
2023-08-31 15:05:00,61.21,61.23,61.19,61.22,20156.0,57.2957,57.3144,57.277,57.305,20156.0
2023-08-31 15:10:00,61.23,61.27,61.22,61.27,10747.0,57.3144,57.3518,57.305,57.3518,10747.0
2023-08-31 15:15:00,61.27,61.33,61.25,61.3,21986.0,57.3518,57.408,57.3331,57.3799,21986.0
2023-08-31 15:20:00,61.3,61.34,61.26,61.29,21647.0,57.3799,57.4174,57.3425,57.3706,21647.0
2023-08-31 15:25:00,61.29,61.32,61.25,61.28,18653.0,57.3706,57.3986,57.3331,57.3612,18653.0
2023-08-31 15:30:00,61.28,61.32,61.27,61.28,13570.0,57.3612,57.3986,57.3518,57.3612,13570.0
2023-08-31 15:35:00,61.28,61.28,61.24,61.26,20691.0,57.3612,57.3612,57.3238,57.3425,20691.0
2023-08-31 15:40:00,61.27,61.31,61.26,61.29,26524.0,57.3518,57.3893,57.3425,57.3706,26524.0
2023-08-31 15:45:00,61.29,61.32,61.23,61.23,49206.0,57.3706,57.3986,57.3144,57.3144,49206.0
2023-08-31 15:50:00,61.22,61.23,61.09,61.1,103095.0,57.305,57.3144,57.1833,57.1927,103095.0
2023-08-31 15:55:00,61.09,61.16,61.06,61.08,350254.0,57.1833,57.2489,57.1553,57.174,350254.0
2023-09-01 09:30:00,61.42,61.42,61.19,61.35,19648.0,57.4922,57.4922,57.277,57.4267,19648.0
2023-09-01 09:35:00,61.31,61.34,61.17,61.34,7342.0,57.3893,57.4174,57.2582,57.4174,7342.0
2023-09-01 09:40:00,61.34,61.34,61.11,61.23,7164.0,57.4174,57.4174,57.2021,57.3144,7164.0
2023-09-01 09:45:00,61.28,61.37,61.25,61.37,8898.0,57.3612,57.4454,57.3331,57.4454,8898.0
2023-09-01 09:50:00,61.38,61.39,61.28,61.3,11880.0,57.4548,57.4642,57.3612,57.3799,11880.0
2023-09-01 09:55:00,61.32,61.32,61.21,61.25,6998.0,57.3986,57.3986,57.2957,57.3331,6998.0
2023-09-01 10:00:00,61.24,61.24,61.13,61.19,9722.0,57.3238,57.3238,57.2208,57.277,9722.0
2023-09-01 10:05:00,61.22,61.22,61.11,61.14,7416.0,57.305,57.305,57.2021,57.2302,7416.0
2023-09-01 10:10:00,61.15,61.2,61.09,61.1,6152.0,57.2395,57.2863,57.1833,57.1927,6152.0
2023-09-01 10:15:00,61.05,61.14,61.05,61.13,6841.0,57.1459,57.2302,57.1459,57.2208,6841.0
2023-09-01 10:20:00,61.15,61.17,61.07,61.07,4994.0,57.2395,57.2582,57.1646,57.1646,4994.0
2023-09-01 10:25:00,61.08,61.1,60.93,60.96,10359.0,57.174,57.1927,57.0336,57.0617,10359.0
2023-09-01 10:30:00,60.96,60.96,60.88,60.92,7613.0,57.0617,57.0617,56.9868,57.0242,7613.0
2023-09-01 10:35:00,60.92,60.98,60.89,60.92,5343.0,57.0242,57.0804,56.9961,57.0242,5343.0
2023-09-01 10:40:00,60.93,60.98,60.91,60.97,6017.0,57.0336,57.0804,57.0149,57.071,6017.0
2023-09-01 10:45:00,60.96,60.96,60.86,60.88,5713.0,57.0617,57.0617,56.9681,56.9868,5713.0
2023-09-01 10:50:00,60.87,60.94,60.85,60.86,7967.0,56.9774,57.0429,56.9587,56.9681,7967.0
2023-09-01 10:55:00,60.86,60.91,60.84,60.86,12024.0,56.9681,57.0149,56.9493,56.9681,12024.0
2023-09-01 11:00:00,60.86,60.94,60.81,60.88,14058.0,56.9681,57.0429,56.9213,56.9868,14058.0
2023-09-01 11:05:00,60.88,60.9,60.81,60.84,12471.0,56.9868,57.0055,56.9213,56.9493,12471.0
2023-09-01 11:10:00,60.84,60.85,60.73,60.74,17227.0,56.9493,56.9587,56.8464,56.8557,17227.0
2023-09-01 11:15:00,60.73,60.73,60.59,60.63,17583.0,56.8464,56.8464,56.7153,56.7528,17583.0
2023-09-01 11:20:00,60.62,60.68,60.56,60.58,17346.0,56.7434,56.7996,56.6872,56.706,17346.0
2023-09-01 11:25:00,60.56,60.56,60.5,60.5,12158.0,56.6872,56.6872,56.6311,56.6311,12158.0
2023-09-01 11:30:00,60.5,60.52,60.46,60.47,17603.0,56.6311,56.6498,56.5936,56.603,17603.0
2023-09-01 11:35:00,60.46,60.46,60.35,60.36,18812.0,56.5936,56.5936,56.4907,56.5,18812.0
2023-09-01 11:40:00,60.35,60.37,60.29,60.29,25440.0,56.4907,56.5094,56.4345,56.4345,25440.0
2023-09-01 11:45:00,60.28,60.29,60.18,60.2,28722.0,56.4251,56.4345,56.3315,56.3503,28722.0
2023-09-01 11:50:00,60.21,60.25,60.19,60.23,64025.0,56.3596,56.3971,56.3409,56.3783,64025.0
2023-09-01 11:55:00,60.23,60.3,60.22,60.29,42312.0,56.3783,56.4439,56.369,56.4345,42312.0
2023-09-01 12:00:00,60.3,60.32,60.17,60.21,14582.0,56.4439,56.4626,56.3222,56.3596,14582.0
2023-09-01 12:05:00,60.2,60.25,60.14,60.17,28440.0,56.3503,56.3971,56.2941,56.3222,28440.0
2023-09-01 12:10:00,60.18,60.26,60.16,60.21,20949.0,56.3315,56.4064,56.3128,56.3596,20949.0
2023-09-01 12:15:00,60.17,60.21,60.14,60.2,14542.0,56.3222,56.3596,56.2941,56.3503,14542.0
2023-09-01 12:20:00,60.19,60.24,60.15,60.16,12877.0,56.3409,56.3877,56.3035,56.3128,12877.0
2023-09-01 12:25:00,60.16,60.18,60.12,60.13,19980.0,56.3128,56.3315,56.2754,56.2847,19980.0
2023-09-01 12:30:00,60.13,60.13,60.03,60.08,9696.0,56.2847,56.2847,56.1911,56.2379,9696.0
2023-09-01 12:35:00,60.09,60.1,59.97,59.98,6432.0,56.2473,56.2567,56.135,56.1443,6432.0
2023-09-01 12:40:00,59.99,60.02,59.96,60.0,9129.0,56.1537,56.1818,56.1256,56.1631,9129.0
2023-09-01 12:45:00,60.01,60.06,59.99,60.04,9692.0,56.1724,56.2192,56.1537,56.2005,9692.0
2023-09-01 12:50:00,60.06,60.07,59.99,60.07,10972.0,56.2192,56.2286,56.1537,56.2286,10972.0
2023-09-01 12:55:00,60.08,60.11,60.07,60.09,12238.0,56.2379,56.266,56.2286,56.2473,12238.0
2023-09-01 13:00:00,60.1,60.14,60.06,60.1,8242.0,56.2567,56.2941,56.2192,56.2567,8242.0
2023-09-01 13:05:00,60.11,60.12,60.06,60.07,4884.0,56.266,56.2754,56.2192,56.2286,4884.0
2023-09-01 13:10:00,60.08,60.11,60.06,60.1,7550.0,56.2379,56.266,56.2192,56.2567,7550.0
2023-09-01 13:15:00,60.1,60.11,60.06,60.11,6049.0,56.2567,56.266,56.2192,56.266,6049.0
2023-09-01 13:20:00,60.13,60.16,60.11,60.13,7589.0,56.2847,56.3128,56.266,56.2847,7589.0
2023-09-01 13:25:00,60.14,60.21,60.14,60.16,7410.0,56.2941,56.3596,56.2941,56.3128,7410.0
2023-09-01 13:30:00,60.16,60.17,60.11,60.14,20076.0,56.3128,56.3222,56.266,56.2941,20076.0
2023-09-01 13:35:00,60.15,60.21,60.12,60.21,23779.0,56.3035,56.3596,56.2754,56.3596,23779.0
2023-09-01 13:40:00,60.21,60.3,60.2,60.25,6926.0,56.3596,56.4439,56.3503,56.3971,6926.0
2023-09-01 13:45:00,60.25,60.31,60.24,60.26,14912.0,56.3971,56.4532,56.3877,56.4064,14912.0
2023-09-01 13:50:00,60.26,60.31,60.25,60.29,9808.0,56.4064,56.4532,56.3971,56.4345,9808.0
2023-09-01 13:55:00,60.29,60.29,60.24,60.28,12084.0,56.4345,56.4345,56.3877,56.4251,12084.0
2023-09-01 14:00:00,60.28,60.3,60.22,60.26,56195.0,56.4251,56.4439,56.369,56.4064,56195.0
2023-09-01 14:05:00,60.25,60.29,60.24,60.28,7237.0,56.3971,56.4345,56.3877,56.4251,7237.0
2023-09-01 14:10:00,60.27,60.3,60.22,60.24,34092.0,56.4158,56.4439,56.369,56.3877,34092.0
2023-09-01 14:15:00,60.24,60.27,60.22,60.25,18073.0,56.3877,56.4158,56.369,56.3971,18073.0
2023-09-01 14:20:00,60.25,60.25,60.19,60.23,20383.0,56.3971,56.3971,56.3409,56.3783,20383.0
2023-09-01 14:25:00,60.23,60.29,60.22,60.29,13989.0,56.3783,56.4345,56.369,56.4345,13989.0
2023-09-01 14:30:00,60.28,60.39,60.27,60.39,4684.0,56.4251,56.5281,56.4158,56.5281,4684.0
2023-09-01 14:35:00,60.38,60.4,60.35,60.4,5075.0,56.5188,56.5375,56.4907,56.5375,5075.0
2023-09-01 14:40:00,60.38,60.4,60.35,60.37,5813.0,56.5188,56.5375,56.4907,56.5094,5813.0
2023-09-01 14:45:00,60.37,60.42,60.35,60.41,9472.0,56.5094,56.5562,56.4907,56.5468,9472.0
2023-09-01 14:50:00,60.4,60.44,60.4,60.41,5730.0,56.5375,56.5749,56.5375,56.5468,5730.0
2023-09-01 14:55:00,60.41,60.41,60.35,60.38,4390.0,56.5468,56.5468,56.4907,56.5188,4390.0
2023-09-01 15:00:00,60.39,60.42,60.36,60.42,7000.0,56.5281,56.5562,56.5,56.5562,7000.0
2023-09-01 15:05:00,60.43,60.46,60.4,60.46,7487.0,56.5656,56.5936,56.5375,56.5936,7487.0
2023-09-01 15:10:00,60.46,60.46,60.38,60.41,5549.0,56.5936,56.5936,56.5188,56.5468,5549.0
2023-09-01 15:15:00,60.4,60.46,60.4,60.44,6184.0,56.5375,56.5936,56.5375,56.5749,6184.0
2023-09-01 15:20:00,60.44,60.47,60.4,60.47,6208.0,56.5749,56.603,56.5375,56.603,6208.0
2023-09-01 15:25:00,60.46,60.46,60.41,60.45,6448.0,56.5936,56.5936,56.5468,56.5843,6448.0
2023-09-01 15:30:00,60.45,60.55,60.45,60.53,11323.0,56.5843,56.6779,56.5843,56.6592,11323.0
2023-09-01 15:35:00,60.54,60.54,60.47,60.52,6414.0,56.6685,56.6685,56.603,56.6498,6414.0
2023-09-01 15:40:00,60.53,60.55,60.5,60.53,16584.0,56.6592,56.6779,56.6311,56.6592,16584.0
2023-09-01 15:45:00,60.53,60.55,60.42,60.47,33220.0,56.6592,56.6779,56.5562,56.603,33220.0
2023-09-01 15:50:00,60.47,60.48,60.42,60.45,58053.0,56.603,56.6124,56.5562,56.5843,58053.0
2023-09-01 15:55:00,60.44,60.55,60.43,60.5,108418.0,56.5749,56.6779,56.5656,56.6311,108418.0
2023-09-05 09:30:00,60.48,60.6,60.31,60.34,47982.0,56.6124,56.7247,56.4532,56.4813,47982.0
2023-09-05 09:35:00,60.39,60.44,60.1,60.1,18660.0,56.5281,56.5749,56.2567,56.2567,18660.0
2023-09-05 09:40:00,60.08,60.09,59.94,60.03,15090.0,56.2379,56.2473,56.1069,56.1911,15090.0
2023-09-05 09:45:00,60.03,60.06,59.74,59.78,15571.0,56.1911,56.2192,55.9197,55.9571,15571.0
2023-09-05 09:50:00,59.77,59.79,59.65,59.66,20986.0,55.9478,55.9665,55.8354,55.8448,20986.0
2023-09-05 09:55:00,59.66,59.73,59.57,59.57,52807.0,55.8448,55.9103,55.7606,55.7606,52807.0
2023-09-05 10:00:00,59.58,59.67,59.54,59.67,35005.0,55.7699,55.8542,55.7325,55.8542,35005.0
2023-09-05 10:05:00,59.68,59.69,59.52,59.53,24726.0,55.8635,55.8729,55.7137,55.7231,24726.0
2023-09-05 10:10:00,59.52,59.53,59.4,59.44,21797.0,55.7137,55.7231,55.6014,55.6389,21797.0
2023-09-05 10:15:00,59.43,59.47,59.34,59.47,23604.0,55.6295,55.6669,55.5453,55.6669,23604.0
2023-09-05 10:20:00,59.46,59.49,59.42,59.48,12068.0,55.6576,55.6857,55.6201,55.6763,12068.0
2023-09-05 10:25:00,59.48,59.53,59.41,59.43,18245.0,55.6763,55.7231,55.6108,55.6295,18245.0
2023-09-05 10:30:00,59.43,59.46,59.32,59.34,16326.0,55.6295,55.6576,55.5265,55.5453,16326.0
2023-09-05 10:35:00,59.33,59.34,59.21,59.22,10049.0,55.5359,55.5453,55.4236,55.4329,10049.0
2023-09-05 10:40:00,59.22,59.23,59.17,59.2,14754.0,55.4329,55.4423,55.3861,55.4142,14754.0
2023-09-05 10:45:00,59.21,59.32,59.21,59.32,10400.0,55.4236,55.5265,55.4236,55.5265,10400.0
2023-09-05 10:50:00,59.31,59.35,59.27,59.31,7587.0,55.5172,55.5546,55.4797,55.5172,7587.0
2023-09-05 10:55:00,59.29,59.32,59.23,59.24,20487.0,55.4985,55.5265,55.4423,55.4517,20487.0
2023-09-05 11:00:00,59.25,59.36,59.23,59.24,19511.0,55.461,55.564,55.4423,55.4517,19511.0
2023-09-05 11:05:00,59.22,59.23,59.14,59.14,7671.0,55.4329,55.4423,55.3581,55.3581,7671.0
2023-09-05 11:10:00,59.13,59.19,59.07,59.08,7480.0,55.3487,55.4049,55.2925,55.3019,7480.0
2023-09-05 11:15:00,59.09,59.12,59.07,59.07,9671.0,55.3112,55.3393,55.2925,55.2925,9671.0
2023-09-05 11:20:00,59.07,59.09,59.01,59.02,7588.0,55.2925,55.3112,55.2364,55.2457,7588.0
2023-09-05 11:25:00,59.02,59.02,58.96,58.99,9074.0,55.2457,55.2457,55.1896,55.2176,9074.0
2023-09-05 11:30:00,58.99,59.03,58.96,58.99,8401.0,55.2176,55.2551,55.1896,55.2176,8401.0
2023-09-05 11:35:00,58.98,59.09,58.98,59.06,16201.0,55.2083,55.3112,55.2083,55.2832,16201.0
2023-09-05 11:40:00,59.07,59.1,59.03,59.08,8911.0,55.2925,55.3206,55.2551,55.3019,8911.0
2023-09-05 11:45:00,59.07,59.1,59.02,59.08,15284.0,55.2925,55.3206,55.2457,55.3019,15284.0
2023-09-05 11:50:00,59.13,59.23,59.08,59.22,12480.0,55.3487,55.4423,55.3019,55.4329,12480.0
2023-09-05 11:55:00,59.21,59.26,59.18,59.24,8615.0,55.4236,55.4704,55.3955,55.4517,8615.0
2023-09-05 12:00:00,59.25,59.29,59.22,59.27,8343.0,55.461,55.4985,55.4329,55.4797,8343.0
2023-09-05 12:05:00,59.28,59.33,59.28,59.32,7694.0,55.4891,55.5359,55.4891,55.5265,7694.0
2023-09-05 12:10:00,59.32,59.32,59.24,59.25,6610.0,55.5265,55.5265,55.4517,55.461,6610.0
2023-09-05 12:15:00,59.25,59.27,59.21,59.23,10578.0,55.461,55.4797,55.4236,55.4423,10578.0
2023-09-05 12:20:00,59.23,59.25,59.2,59.21,7132.0,55.4423,55.461,55.4142,55.4236,7132.0
2023-09-05 12:25:00,59.22,59.26,59.15,59.16,18731.0,55.4329,55.4704,55.3674,55.3768,18731.0
2023-09-05 12:30:00,59.16,59.19,59.11,59.12,20335.0,55.3768,55.4049,55.33,55.3393,20335.0
2023-09-05 12:35:00,59.11,59.13,59.08,59.1,17520.0,55.33,55.3487,55.3019,55.3206,17520.0
2023-09-05 12:40:00,59.09,59.1,58.96,58.97,17688.0,55.3112,55.3206,55.1896,55.1989,17688.0
2023-09-05 12:45:00,58.96,58.99,58.88,58.92,15970.0,55.1896,55.2176,55.1147,55.1521,15970.0
2023-09-05 12:50:00,58.92,58.92,58.83,58.87,9677.0,55.1521,55.1521,55.0679,55.1053,9677.0
2023-09-05 12:55:00,58.87,58.88,58.84,58.87,10898.0,55.1053,55.1147,55.0772,55.1053,10898.0
2023-09-05 13:00:00,58.86,58.86,58.82,58.84,10435.0,55.096,55.096,55.0585,55.0772,10435.0
2023-09-05 13:05:00,58.83,58.85,58.8,58.83,9401.0,55.0679,55.0866,55.0398,55.0679,9401.0
2023-09-05 13:10:00,58.84,58.87,58.82,58.87,10829.0,55.0772,55.1053,55.0585,55.1053,10829.0
2023-09-05 13:15:00,58.85,58.85,58.8,58.84,9016.0,55.0866,55.0866,55.0398,55.0772,9016.0
2023-09-05 13:20:00,58.85,58.87,58.79,58.8,17778.0,55.0866,55.1053,55.0304,55.0398,17778.0
2023-09-05 13:25:00,58.79,58.79,58.7,58.7,9149.0,55.0304,55.0304,54.9462,54.9462,9149.0
2023-09-05 13:30:00,58.69,58.73,58.67,58.72,18384.0,54.9368,54.9743,54.9181,54.9649,18384.0
2023-09-05 13:35:00,58.73,58.76,58.71,58.75,16373.0,54.9743,55.0024,54.9555,54.993,16373.0
2023-09-05 13:40:00,58.75,58.84,58.75,58.76,14027.0,54.993,55.0772,54.993,55.0024,14027.0
2023-09-05 13:45:00,58.76,58.8,58.76,58.8,9650.0,55.0024,55.0398,55.0024,55.0398,9650.0
2023-09-05 13:50:00,58.79,58.8,58.76,58.77,6987.0,55.0304,55.0398,55.0024,55.0117,6987.0
2023-09-05 13:55:00,58.76,58.78,58.7,58.71,12216.0,55.0024,55.0211,54.9462,54.9555,12216.0
2023-09-05 14:00:00,58.71,58.72,58.68,58.7,9149.0,54.9555,54.9649,54.9275,54.9462,9149.0
2023-09-05 14:05:00,58.68,58.72,58.66,58.68,14443.0,54.9275,54.9649,54.9087,54.9275,14443.0
2023-09-05 14:10:00,58.69,58.73,58.67,58.72,10044.0,54.9368,54.9743,54.9181,54.9649,10044.0
2023-09-05 14:15:00,58.73,58.82,58.71,58.8,12405.0,54.9743,55.0585,54.9555,55.0398,12405.0
2023-09-05 14:20:00,58.81,58.84,58.79,58.82,10088.0,55.0492,55.0772,55.0304,55.0585,10088.0
2023-09-05 14:25:00,58.82,58.86,58.81,58.82,5828.0,55.0585,55.096,55.0492,55.0585,5828.0
2023-09-05 14:30:00,58.83,58.84,58.8,58.83,14900.0,55.0679,55.0772,55.0398,55.0679,14900.0
2023-09-05 14:35:00,58.84,58.85,58.82,58.84,8462.0,55.0772,55.0866,55.0585,55.0772,8462.0
2023-09-05 14:40:00,58.84,58.95,58.83,58.95,11032.0,55.0772,55.1802,55.0679,55.1802,11032.0
2023-09-05 14:45:00,58.95,58.98,58.89,58.9,20715.0,55.1802,55.2083,55.124,55.1334,20715.0
2023-09-05 14:50:00,58.9,58.94,58.89,58.9,33101.0,55.1334,55.1708,55.124,55.1334,33101.0
2023-09-05 14:55:00,58.9,58.93,58.89,58.92,21281.0,55.1334,55.1615,55.124,55.1521,21281.0
2023-09-05 15:00:00,58.93,58.94,58.83,58.88,24193.0,55.1615,55.1708,55.0679,55.1147,24193.0
2023-09-05 15:05:00,58.87,58.98,58.87,58.92,15268.0,55.1053,55.2083,55.1053,55.1521,15268.0
2023-09-05 15:10:00,58.92,58.94,58.88,58.91,14164.0,55.1521,55.1708,55.1147,55.1428,14164.0
2023-09-05 15:15:00,58.9,58.92,58.82,58.83,70634.0,55.1334,55.1521,55.0585,55.0679,70634.0
2023-09-05 15:20:00,58.84,58.85,58.78,58.84,26724.0,55.0772,55.0866,55.0211,55.0772,26724.0
2023-09-05 15:25:00,58.84,58.89,58.83,58.87,27895.0,55.0772,55.124,55.0679,55.1053,27895.0
2023-09-05 15:30:00,58.87,58.95,58.86,58.93,28081.0,55.1053,55.1802,55.096,55.1615,28081.0
2023-09-05 15:35:00,58.92,58.99,58.91,58.96,36973.0,55.1521,55.2176,55.1428,55.1896,36973.0
2023-09-05 15:40:00,58.97,59.06,58.96,59.02,14343.0,55.1989,55.2832,55.1896,55.2457,14343.0
2023-09-05 15:45:00,59.03,59.04,58.94,58.95,34732.0,55.2551,55.2644,55.1708,55.1802,34732.0
2023-09-05 15:50:00,58.94,58.98,58.89,58.97,63286.0,55.1708,55.2083,55.124,55.1989,63286.0
2023-09-05 15:55:00,58.97,58.97,58.86,58.87,220771.0,55.1989,55.1989,55.096,55.1053,220771.0
2023-09-06 09:30:00,59.0,59.1,58.7,58.95,35543.0,55.227,55.3206,54.9462,55.1802,35543.0
2023-09-06 09:35:00,58.94,59.0,58.69,58.74,24334.0,55.1708,55.227,54.9368,54.9836,24334.0
2023-09-06 09:40:00,58.75,58.76,58.65,58.67,18030.0,54.993,55.0024,54.8994,54.9181,18030.0
2023-09-06 09:45:00,58.7,58.74,58.64,58.67,32498.0,54.9462,54.9836,54.89,54.9181,32498.0
2023-09-06 09:50:00,58.68,58.77,58.66,58.77,32702.0,54.9275,55.0117,54.9087,55.0117,32702.0
2023-09-06 09:55:00,58.76,58.9,58.75,58.88,13510.0,55.0024,55.1334,54.993,55.1147,13510.0
2023-09-06 10:00:00,58.87,58.99,58.84,58.96,16015.0,55.1053,55.2176,55.0772,55.1896,16015.0
2023-09-06 10:05:00,58.96,59.03,58.91,58.93,23046.0,55.1896,55.2551,55.1428,55.1615,23046.0
2023-09-06 10:10:00,58.92,59.03,58.91,58.99,10448.0,55.1521,55.2551,55.1428,55.2176,10448.0
2023-09-06 10:15:00,58.97,59.0,58.88,58.93,10860.0,55.1989,55.227,55.1147,55.1615,10860.0
2023-09-06 10:20:00,58.93,58.94,58.84,58.87,8987.0,55.1615,55.1708,55.0772,55.1053,8987.0
2023-09-06 10:25:00,58.88,58.88,58.74,58.8,15668.0,55.1147,55.1147,54.9836,55.0398,15668.0
2023-09-06 10:30:00,58.81,58.87,58.78,58.83,11810.0,55.0492,55.1053,55.0211,55.0679,11810.0
2023-09-06 10:35:00,58.83,58.86,58.81,58.83,14160.0,55.0679,55.096,55.0492,55.0679,14160.0
2023-09-06 10:40:00,58.83,58.93,58.83,58.93,13451.0,55.0679,55.1615,55.0679,55.1615,13451.0
2023-09-06 10:45:00,58.96,59.01,58.93,59.01,36897.0,55.1896,55.2364,55.1615,55.2364,36897.0
2023-09-06 10:50:00,59.02,59.06,58.98,58.99,12020.0,55.2457,55.2832,55.2083,55.2176,12020.0
2023-09-06 10:55:00,58.99,59.05,58.94,59.03,10724.0,55.2176,55.2738,55.1708,55.2551,10724.0
2023-09-06 11:00:00,59.05,59.09,59.01,59.01,15074.0,55.2738,55.3112,55.2364,55.2364,15074.0
2023-09-06 11:05:00,59.02,59.12,59.01,59.1,27921.0,55.2457,55.3393,55.2364,55.3206,27921.0
2023-09-06 11:10:00,59.1,59.12,59.0,59.0,46400.0,55.3206,55.3393,55.227,55.227,46400.0
2023-09-06 11:15:00,59.0,59.1,58.99,59.02,15893.0,55.227,55.3206,55.2176,55.2457,15893.0
2023-09-06 11:20:00,59.02,59.19,59.01,59.13,21831.0,55.2457,55.4049,55.2364,55.3487,21831.0
2023-09-06 11:25:00,59.14,59.14,59.04,59.04,19835.0,55.3581,55.3581,55.2644,55.2644,19835.0
2023-09-06 11:30:00,59.03,59.04,58.96,59.0,17732.0,55.2551,55.2644,55.1896,55.227,17732.0
2023-09-06 11:35:00,58.98,59.05,58.95,59.0,11390.0,55.2083,55.2738,55.1802,55.227,11390.0
2023-09-06 11:40:00,59.01,59.09,59.01,59.07,7503.0,55.2364,55.3112,55.2364,55.2925,7503.0
2023-09-06 11:45:00,59.08,59.08,59.01,59.02,7762.0,55.3019,55.3019,55.2364,55.2457,7762.0
2023-09-06 11:50:00,59.03,59.12,59.02,59.1,11193.0,55.2551,55.3393,55.2457,55.3206,11193.0
2023-09-06 11:55:00,59.12,59.13,59.09,59.11,15734.0,55.3393,55.3487,55.3112,55.33,15734.0
2023-09-06 12:00:00,59.11,59.12,59.08,59.11,7707.0,55.33,55.3393,55.3019,55.33,7707.0
2023-09-06 12:05:00,59.1,59.14,59.08,59.1,8356.0,55.3206,55.3581,55.3019,55.3206,8356.0
2023-09-06 12:10:00,59.09,59.17,59.09,59.13,11038.0,55.3112,55.3861,55.3112,55.3487,11038.0
2023-09-06 12:15:00,59.13,59.14,59.03,59.08,14748.0,55.3487,55.3581,55.2551,55.3019,14748.0
2023-09-06 12:20:00,59.08,59.1,59.02,59.05,14122.0,55.3019,55.3206,55.2457,55.2738,14122.0
2023-09-06 12:25:00,59.05,59.06,59.01,59.02,14522.0,55.2738,55.2832,55.2364,55.2457,14522.0
2023-09-06 12:30:00,59.01,59.05,58.95,59.03,14871.0,55.2364,55.2738,55.1802,55.2551,14871.0
2023-09-06 12:35:00,59.05,59.09,59.04,59.07,9014.0,55.2738,55.3112,55.2644,55.2925,9014.0
2023-09-06 12:40:00,59.06,59.08,59.04,59.05,9740.0,55.2832,55.3019,55.2644,55.2738,9740.0
2023-09-06 12:45:00,59.05,59.08,58.99,58.99,13958.0,55.2738,55.3019,55.2176,55.2176,13958.0
2023-09-06 12:50:00,59.02,59.06,59.0,59.04,9123.0,55.2457,55.2832,55.227,55.2644,9123.0
2023-09-06 12:55:00,59.03,59.05,59.0,59.03,11198.0,55.2551,55.2738,55.227,55.2551,11198.0
2023-09-06 13:00:00,59.02,59.02,58.93,58.98,10571.0,55.2457,55.2457,55.1615,55.2083,10571.0
2023-09-06 13:05:00,58.96,58.99,58.95,58.97,6378.0,55.1896,55.2176,55.1802,55.1989,6378.0
2023-09-06 13:10:00,58.96,59.04,58.96,59.04,9746.0,55.1896,55.2644,55.1896,55.2644,9746.0
2023-09-06 13:15:00,59.03,59.07,59.02,59.07,10541.0,55.2551,55.2925,55.2457,55.2925,10541.0
2023-09-06 13:20:00,59.06,59.07,59.03,59.05,8877.0,55.2832,55.2925,55.2551,55.2738,8877.0
2023-09-06 13:25:00,59.04,59.08,59.04,59.08,6987.0,55.2644,55.3019,55.2644,55.3019,6987.0
2023-09-06 13:30:00,59.09,59.1,59.01,59.03,7199.0,55.3112,55.3206,55.2364,55.2551,7199.0
2023-09-06 13:35:00,59.03,59.05,58.99,59.05,7464.0,55.2551,55.2738,55.2176,55.2738,7464.0
2023-09-06 13:40:00,59.05,59.05,59.0,59.02,9265.0,55.2738,55.2738,55.227,55.2457,9265.0
2023-09-06 13:45:00,59.02,59.05,59.0,59.03,7605.0,55.2457,55.2738,55.227,55.2551,7605.0
2023-09-06 13:50:00,59.03,59.06,59.03,59.06,4195.0,55.2551,55.2832,55.2551,55.2832,4195.0
2023-09-06 13:55:00,59.07,59.14,59.07,59.11,10031.0,55.2925,55.3581,55.2925,55.33,10031.0
2023-09-06 14:00:00,59.12,59.23,59.11,59.2,8990.0,55.3393,55.4423,55.33,55.4142,8990.0
2023-09-06 14:05:00,59.2,59.25,59.17,59.23,9043.0,55.4142,55.461,55.3861,55.4423,9043.0
2023-09-06 14:10:00,59.23,59.28,59.2,59.25,10037.0,55.4423,55.4891,55.4142,55.461,10037.0
2023-09-06 14:15:00,59.25,59.28,59.23,59.28,8625.0,55.461,55.4891,55.4423,55.4891,8625.0
2023-09-06 14:20:00,59.28,59.3,59.25,59.29,9260.0,55.4891,55.5078,55.461,55.4985,9260.0
2023-09-06 14:25:00,59.31,59.31,59.25,59.28,6520.0,55.5172,55.5172,55.461,55.4891,6520.0
2023-09-06 14:30:00,59.27,59.31,59.26,59.27,8963.0,55.4797,55.5172,55.4704,55.4797,8963.0
2023-09-06 14:35:00,59.28,59.3,59.26,59.27,7878.0,55.4891,55.5078,55.4704,55.4797,7878.0
2023-09-06 14:40:00,59.28,59.29,59.23,59.27,9854.0,55.4891,55.4985,55.4423,55.4797,9854.0
2023-09-06 14:45:00,59.27,59.27,59.22,59.25,16486.0,55.4797,55.4797,55.4329,55.461,16486.0
2023-09-06 14:50:00,59.26,59.27,59.16,59.21,41355.0,55.4704,55.4797,55.3768,55.4236,41355.0
2023-09-06 14:55:00,59.21,59.25,59.17,59.23,9046.0,55.4236,55.461,55.3861,55.4423,9046.0
2023-09-06 15:00:00,59.23,59.24,59.11,59.13,17836.0,55.4423,55.4517,55.33,55.3487,17836.0
2023-09-06 15:05:00,59.12,59.15,59.1,59.11,8901.0,55.3393,55.3674,55.3206,55.33,8901.0
2023-09-06 15:10:00,59.11,59.18,59.1,59.11,13391.0,55.33,55.3955,55.3206,55.33,13391.0
2023-09-06 15:15:00,59.11,59.22,59.1,59.21,20536.0,55.33,55.4329,55.3206,55.4236,20536.0
2023-09-06 15:20:00,59.21,59.25,59.18,59.24,12886.0,55.4236,55.461,55.3955,55.4517,12886.0
2023-09-06 15:25:00,59.23,59.27,59.22,59.26,9191.0,55.4423,55.4797,55.4329,55.4704,9191.0
2023-09-06 15:30:00,59.25,59.27,59.19,59.23,46277.0,55.461,55.4797,55.4049,55.4423,46277.0
2023-09-06 15:35:00,59.22,59.26,59.21,59.26,15761.0,55.4329,55.4704,55.4236,55.4704,15761.0
2023-09-06 15:40:00,59.25,59.28,59.19,59.21,26011.0,55.461,55.4891,55.4049,55.4236,26011.0
2023-09-06 15:45:00,59.21,59.23,59.15,59.18,26333.0,55.4236,55.4423,55.3674,55.3955,26333.0
2023-09-06 15:50:00,59.19,59.19,59.12,59.16,48260.0,55.4049,55.4049,55.3393,55.3768,48260.0
2023-09-06 15:55:00,59.16,59.3,59.16,59.24,157900.0,55.3768,55.5078,55.3768,55.4517,157900.0
2023-09-07 09:30:00,59.2,59.44,59.04,59.29,85372.0,55.9392,56.166,55.7881,56.0243,85372.0
2023-09-07 09:35:00,59.32,59.43,59.32,59.39,35342.0,56.0526,56.1566,56.0526,56.1188,35342.0
2023-09-07 09:40:00,59.4,59.41,59.28,59.34,19857.0,56.1282,56.1377,56.0148,56.0715,19857.0
2023-09-07 09:45:00,59.31,59.44,59.31,59.42,17875.0,56.0432,56.166,56.0432,56.1471,17875.0
2023-09-07 09:50:00,59.45,59.64,59.41,59.55,14987.0,56.1755,56.355,56.1377,56.27,14987.0
2023-09-07 09:55:00,59.57,59.57,59.43,59.52,15936.0,56.2889,56.2889,56.1566,56.2416,15936.0
2023-09-07 10:00:00,59.53,59.58,59.46,59.49,12177.0,56.2511,56.2983,56.1849,56.2133,12177.0
2023-09-07 10:05:00,59.5,59.54,59.43,59.49,21946.0,56.2227,56.2605,56.1566,56.2133,21946.0
2023-09-07 10:10:00,59.49,59.49,59.38,59.38,15782.0,56.2133,56.2133,56.1093,56.1093,15782.0
2023-09-07 10:15:00,59.38,59.38,59.27,59.31,9293.0,56.1093,56.1093,56.0054,56.0432,9293.0
2023-09-07 10:20:00,59.28,59.31,59.23,59.23,12141.0,56.0148,56.0432,55.9676,55.9676,12141.0
2023-09-07 10:25:00,59.2,59.25,59.18,59.25,8080.0,55.9392,55.9865,55.9203,55.9865,8080.0
2023-09-07 10:30:00,59.24,59.26,59.17,59.26,26906.0,55.977,55.9959,55.9109,55.9959,26906.0
2023-09-07 10:35:00,59.26,59.29,59.2,59.29,24086.0,55.9959,56.0243,55.9392,56.0243,24086.0
2023-09-07 10:40:00,59.28,59.29,59.2,59.26,19185.0,56.0148,56.0243,55.9392,55.9959,19185.0
2023-09-07 10:45:00,59.26,59.29,59.22,59.26,13547.0,55.9959,56.0243,55.9581,55.9959,13547.0
2023-09-07 10:50:00,59.26,59.47,59.26,59.47,20712.0,55.9959,56.1944,55.9959,56.1944,20712.0
2023-09-07 10:55:00,59.47,59.6,59.46,59.58,18075.0,56.1944,56.3172,56.1849,56.2983,18075.0
2023-09-07 11:00:00,59.59,59.84,59.59,59.84,11305.0,56.3078,56.544,56.3078,56.544,11305.0
2023-09-07 11:05:00,59.83,59.99,59.83,59.98,15326.0,56.5345,56.6857,56.5345,56.6763,15326.0
2023-09-07 11:10:00,59.98,60.0,59.87,59.95,23236.0,56.6763,56.6952,56.5723,56.6479,23236.0
2023-09-07 11:15:00,59.97,60.08,59.96,60.04,23697.0,56.6668,56.7708,56.6574,56.733,23697.0
2023-09-07 11:20:00,60.04,60.18,60.04,60.14,19800.0,56.733,56.8653,56.733,56.8275,19800.0
2023-09-07 11:25:00,60.13,60.21,60.1,60.2,14866.0,56.818,56.8936,56.7897,56.8842,14866.0
2023-09-07 11:30:00,60.2,60.25,60.18,60.21,19504.0,56.8842,56.9314,56.8653,56.8936,19504.0
2023-09-07 11:35:00,60.23,60.28,60.21,60.25,12091.0,56.9125,56.9598,56.8936,56.9314,12091.0
2023-09-07 11:40:00,60.25,60.26,60.19,60.2,11015.0,56.9314,56.9409,56.8747,56.8842,11015.0
2023-09-07 11:45:00,60.19,60.3,60.19,60.28,10239.0,56.8747,56.9787,56.8747,56.9598,10239.0
2023-09-07 11:50:00,60.27,60.32,60.25,60.32,13314.0,56.9503,56.9976,56.9314,56.9976,13314.0
2023-09-07 11:55:00,60.32,60.38,60.3,60.36,12532.0,56.9976,57.0543,56.9787,57.0354,12532.0
2023-09-07 12:00:00,60.34,60.4,60.29,60.37,13619.0,57.0165,57.0732,56.9692,57.0448,13619.0
2023-09-07 12:05:00,60.37,60.42,60.25,60.27,38105.0,57.0448,57.0921,56.9314,56.9503,38105.0
2023-09-07 12:10:00,60.26,60.3,60.23,60.25,23975.0,56.9409,56.9787,56.9125,56.9314,23975.0
2023-09-07 12:15:00,60.25,60.26,60.2,60.25,5993.0,56.9314,56.9409,56.8842,56.9314,5993.0
2023-09-07 12:20:00,60.26,60.27,60.19,60.24,11771.0,56.9409,56.9503,56.8747,56.922,11771.0
2023-09-07 12:25:00,60.23,60.3,60.21,60.29,12556.0,56.9125,56.9787,56.8936,56.9692,12556.0
2023-09-07 12:30:00,60.3,60.31,60.24,60.26,7617.0,56.9787,56.9881,56.922,56.9409,7617.0
2023-09-07 12:35:00,60.27,60.29,60.22,60.25,13741.0,56.9503,56.9692,56.9031,56.9314,13741.0
2023-09-07 12:40:00,60.24,60.24,60.19,60.2,8536.0,56.922,56.922,56.8747,56.8842,8536.0
2023-09-07 12:45:00,60.21,60.23,60.15,60.22,15873.0,56.8936,56.9125,56.8369,56.9031,15873.0
2023-09-07 12:50:00,60.22,60.23,60.16,60.18,6047.0,56.9031,56.9125,56.8464,56.8653,6047.0
2023-09-07 12:55:00,60.19,60.2,60.14,60.17,7512.0,56.8747,56.8842,56.8275,56.8558,7512.0
2023-09-07 13:00:00,60.17,60.18,60.08,60.09,10381.0,56.8558,56.8653,56.7708,56.7802,10381.0
2023-09-07 13:05:00,60.07,60.15,60.07,60.14,8262.0,56.7613,56.8369,56.7613,56.8275,8262.0
2023-09-07 13:10:00,60.14,60.14,60.07,60.09,10337.0,56.8275,56.8275,56.7613,56.7802,10337.0
2023-09-07 13:15:00,60.08,60.13,60.03,60.12,8414.0,56.7708,56.818,56.7235,56.8086,8414.0
2023-09-07 13:20:00,60.13,60.16,60.09,60.11,8980.0,56.818,56.8464,56.7802,56.7991,8980.0
2023-09-07 13:25:00,60.13,60.16,60.09,60.15,8037.0,56.818,56.8464,56.7802,56.8369,8037.0
2023-09-07 13:30:00,60.14,60.17,60.04,60.05,12806.0,56.8275,56.8558,56.733,56.7424,12806.0
2023-09-07 13:35:00,60.03,60.09,60.03,60.06,13428.0,56.7235,56.7802,56.7235,56.7519,13428.0
2023-09-07 13:40:00,60.05,60.11,60.03,60.06,7745.0,56.7424,56.7991,56.7235,56.7519,7745.0
2023-09-07 13:45:00,60.07,60.08,60.01,60.02,9124.0,56.7613,56.7708,56.7046,56.7141,9124.0
2023-09-07 13:50:00,60.01,60.01,59.96,59.97,5439.0,56.7046,56.7046,56.6574,56.6668,5439.0
2023-09-07 13:55:00,59.97,60.02,59.94,59.94,12016.0,56.6668,56.7141,56.6385,56.6385,12016.0
2023-09-07 14:00:00,59.95,60.0,59.94,59.96,6051.0,56.6479,56.6952,56.6385,56.6574,6051.0
2023-09-07 14:05:00,59.99,59.99,59.93,59.94,8174.0,56.6857,56.6857,56.629,56.6385,8174.0
2023-09-07 14:10:00,59.94,59.97,59.89,59.91,14775.0,56.6385,56.6668,56.5912,56.6101,14775.0
2023-09-07 14:15:00,59.92,59.92,59.88,59.9,8574.0,56.6196,56.6196,56.5818,56.6007,8574.0
2023-09-07 14:20:00,59.9,59.97,59.9,59.96,10376.0,56.6007,56.6668,56.6007,56.6574,10376.0
2023-09-07 14:25:00,59.96,59.98,59.89,59.98,9217.0,56.6574,56.6763,56.5912,56.6763,9217.0
2023-09-07 14:30:00,59.98,59.98,59.94,59.97,11554.0,56.6763,56.6763,56.6385,56.6668,11554.0
2023-09-07 14:35:00,59.98,60.0,59.95,59.99,19439.0,56.6763,56.6952,56.6479,56.6857,19439.0
2023-09-07 14:40:00,59.99,60.03,59.98,60.02,18997.0,56.6857,56.7235,56.6763,56.7141,18997.0
2023-09-07 14:45:00,60.03,60.05,59.98,60.04,13683.0,56.7235,56.7424,56.6763,56.733,13683.0
2023-09-07 14:50:00,60.05,60.11,60.03,60.09,9117.0,56.7424,56.7991,56.7235,56.7802,9117.0
2023-09-07 14:55:00,60.09,60.13,60.09,60.12,7649.0,56.7802,56.818,56.7802,56.8086,7649.0
2023-09-07 15:00:00,60.13,60.16,60.13,60.15,10742.0,56.818,56.8464,56.818,56.8369,10742.0
2023-09-07 15:05:00,60.16,60.16,60.06,60.07,14661.0,56.8464,56.8464,56.7519,56.7613,14661.0
2023-09-07 15:10:00,60.07,60.13,60.07,60.13,9195.0,56.7613,56.818,56.7613,56.818,9195.0
2023-09-07 15:15:00,60.12,60.14,60.06,60.08,16279.0,56.8086,56.8275,56.7519,56.7708,16279.0
2023-09-07 15:20:00,60.09,60.14,60.08,60.1,14866.0,56.7802,56.8275,56.7708,56.7897,14866.0
2023-09-07 15:25:00,60.09,60.15,60.08,60.1,18248.0,56.7802,56.8369,56.7708,56.7897,18248.0
2023-09-07 15:30:00,60.09,60.22,60.09,60.19,15540.0,56.7802,56.9031,56.7802,56.8747,15540.0
2023-09-07 15:35:00,60.18,60.25,60.18,60.23,36362.0,56.8653,56.9314,56.8653,56.9125,36362.0
2023-09-07 15:40:00,60.24,60.26,60.18,60.23,34128.0,56.922,56.9409,56.8653,56.9125,34128.0
2023-09-07 15:45:00,60.23,60.25,60.19,60.21,38055.0,56.9125,56.9314,56.8747,56.8936,38055.0
2023-09-07 15:50:00,60.22,60.24,60.11,60.13,60764.0,56.9031,56.922,56.7991,56.818,60764.0
2023-09-07 15:55:00,60.14,60.19,60.06,60.17,178376.0,56.8275,56.8747,56.7519,56.8558,178376.0
2023-09-08 09:30:00,60.37,60.37,60.13,60.21,22180.0,57.0448,57.0448,56.818,56.8936,22180.0
2023-09-08 09:35:00,60.19,60.31,60.11,60.19,11260.0,56.8747,56.9881,56.7991,56.8747,11260.0
2023-09-08 09:40:00,60.19,60.36,60.12,60.35,12518.0,56.8747,57.0354,56.8086,57.0259,12518.0
2023-09-08 09:45:00,60.35,60.42,60.33,60.4,25094.0,57.0259,57.0921,57.007,57.0732,25094.0
2023-09-08 09:50:00,60.39,60.46,60.36,60.46,11828.0,57.0637,57.1298,57.0354,57.1298,11828.0
2023-09-08 09:55:00,60.47,60.63,60.47,60.63,8330.0,57.1393,57.2905,57.1393,57.2905,8330.0
2023-09-08 10:00:00,60.65,60.73,60.62,60.73,13861.0,57.3094,57.385,57.281,57.385,13861.0
2023-09-08 10:05:00,60.74,60.83,60.69,60.8,19663.0,57.3944,57.4795,57.3472,57.4511,19663.0
2023-09-08 10:10:00,60.79,60.82,60.76,60.81,9494.0,57.4417,57.47,57.4133,57.4606,9494.0
2023-09-08 10:15:00,60.82,60.82,60.71,60.74,20241.0,57.47,57.47,57.3661,57.3944,20241.0
2023-09-08 10:20:00,60.77,60.87,60.75,60.81,19124.0,57.4228,57.5173,57.4039,57.4606,19124.0
2023-09-08 10:25:00,60.82,60.87,60.8,60.86,10963.0,57.47,57.5173,57.4511,57.5078,10963.0
2023-09-08 10:30:00,60.85,60.93,60.83,60.89,12768.0,57.4984,57.574,57.4795,57.5362,12768.0
2023-09-08 10:35:00,60.87,60.88,60.8,60.85,9187.0,57.5173,57.5267,57.4511,57.4984,9187.0
2023-09-08 10:40:00,60.89,60.92,60.8,60.84,9434.0,57.5362,57.5645,57.4511,57.4889,9434.0
2023-09-08 10:45:00,60.84,60.87,60.8,60.84,12666.0,57.4889,57.5173,57.4511,57.4889,12666.0
2023-09-08 10:50:00,60.84,60.87,60.8,60.86,18093.0,57.4889,57.5173,57.4511,57.5078,18093.0
2023-09-08 10:55:00,60.86,60.89,60.84,60.87,11328.0,57.5078,57.5362,57.4889,57.5173,11328.0
2023-09-08 11:00:00,60.89,60.89,60.82,60.83,10936.0,57.5362,57.5362,57.47,57.4795,10936.0
2023-09-08 11:05:00,60.82,60.82,60.69,60.71,11913.0,57.47,57.47,57.3472,57.3661,11913.0
2023-09-08 11:10:00,60.72,60.81,60.7,60.8,10874.0,57.3755,57.4606,57.3566,57.4511,10874.0
2023-09-08 11:15:00,60.79,60.79,60.74,60.75,15754.0,57.4417,57.4417,57.3944,57.4039,15754.0
2023-09-08 11:20:00,60.75,60.75,60.62,60.62,10257.0,57.4039,57.4039,57.281,57.281,10257.0
2023-09-08 11:25:00,60.62,60.63,60.54,60.59,7617.0,57.281,57.2905,57.2054,57.2527,7617.0
2023-09-08 11:30:00,60.58,60.59,60.53,60.53,9720.0,57.2432,57.2527,57.196,57.196,9720.0
2023-09-08 11:35:00,60.53,60.62,60.49,60.61,7683.0,57.196,57.281,57.1582,57.2716,7683.0
2023-09-08 11:40:00,60.61,60.62,60.54,60.55,19884.0,57.2716,57.281,57.2054,57.2149,19884.0
2023-09-08 11:45:00,60.54,60.62,60.53,60.59,12218.0,57.2054,57.281,57.196,57.2527,12218.0
2023-09-08 11:50:00,60.58,60.59,60.52,60.59,10203.0,57.2432,57.2527,57.1865,57.2527,10203.0
2023-09-08 11:55:00,60.59,60.64,60.58,60.61,4443.0,57.2527,57.2999,57.2432,57.2716,4443.0
2023-09-08 12:00:00,60.61,60.7,60.59,60.68,8957.0,57.2716,57.3566,57.2527,57.3377,8957.0
2023-09-08 12:05:00,60.7,60.71,60.67,60.69,4515.0,57.3566,57.3661,57.3283,57.3472,4515.0
2023-09-08 12:10:00,60.7,60.74,60.68,60.69,7648.0,57.3566,57.3944,57.3377,57.3472,7648.0
2023-09-08 12:15:00,60.7,60.8,60.7,60.73,5855.0,57.3566,57.4511,57.3566,57.385,5855.0
2023-09-08 12:20:00,60.73,60.76,60.72,60.76,6932.0,57.385,57.4133,57.3755,57.4133,6932.0
2023-09-08 12:25:00,60.75,60.8,60.74,60.79,7862.0,57.4039,57.4511,57.3944,57.4417,7862.0
2023-09-08 12:30:00,60.79,60.82,60.71,60.79,6030.0,57.4417,57.47,57.3661,57.4417,6030.0
2023-09-08 12:35:00,60.8,60.8,60.72,60.75,6489.0,57.4511,57.4511,57.3755,57.4039,6489.0
2023-09-08 12:40:00,60.74,60.77,60.66,60.69,18633.0,57.3944,57.4228,57.3188,57.3472,18633.0
2023-09-08 12:45:00,60.69,60.71,60.65,60.7,10241.0,57.3472,57.3661,57.3094,57.3566,10241.0
2023-09-08 12:50:00,60.67,60.71,60.66,60.69,9083.0,57.3283,57.3661,57.3188,57.3472,9083.0
2023-09-08 12:55:00,60.68,60.72,60.66,60.69,8052.0,57.3377,57.3755,57.3188,57.3472,8052.0
2023-09-08 13:00:00,60.7,60.72,60.67,60.71,8801.0,57.3566,57.3755,57.3283,57.3661,8801.0
2023-09-08 13:05:00,60.72,60.75,60.7,60.75,6857.0,57.3755,57.4039,57.3566,57.4039,6857.0
2023-09-08 13:10:00,60.73,60.76,60.67,60.74,6919.0,57.385,57.4133,57.3283,57.3944,6919.0
2023-09-08 13:15:00,60.73,60.75,60.71,60.73,8904.0,57.385,57.4039,57.3661,57.385,8904.0
2023-09-08 13:20:00,60.72,60.75,60.71,60.71,5951.0,57.3755,57.4039,57.3661,57.3661,5951.0
2023-09-08 13:25:00,60.71,60.71,60.64,60.66,10991.0,57.3661,57.3661,57.2999,57.3188,10991.0
2023-09-08 13:30:00,60.67,60.68,60.63,60.66,17212.0,57.3283,57.3377,57.2905,57.3188,17212.0
2023-09-08 13:35:00,60.67,60.71,60.62,60.69,9118.0,57.3283,57.3661,57.281,57.3472,9118.0
2023-09-08 13:40:00,60.69,60.69,60.66,60.67,8750.0,57.3472,57.3472,57.3188,57.3283,8750.0
2023-09-08 13:45:00,60.67,60.7,60.64,60.69,14577.0,57.3283,57.3566,57.2999,57.3472,14577.0
2023-09-08 13:50:00,60.7,60.71,60.64,60.66,14987.0,57.3566,57.3661,57.2999,57.3188,14987.0
2023-09-08 13:55:00,60.66,60.71,60.65,60.71,14189.0,57.3188,57.3661,57.3094,57.3661,14189.0
2023-09-08 14:00:00,60.7,60.75,60.69,60.73,11159.0,57.3566,57.4039,57.3472,57.385,11159.0
2023-09-08 14:05:00,60.73,60.74,60.66,60.69,6763.0,57.385,57.3944,57.3188,57.3472,6763.0
2023-09-08 14:10:00,60.71,60.71,60.64,60.69,10544.0,57.3661,57.3661,57.2999,57.3472,10544.0
2023-09-08 14:15:00,60.69,60.71,60.66,60.67,8364.0,57.3472,57.3661,57.3188,57.3283,8364.0
2023-09-08 14:20:00,60.66,60.73,60.66,60.71,13409.0,57.3188,57.385,57.3188,57.3661,13409.0
2023-09-08 14:25:00,60.71,60.76,60.7,60.74,7186.0,57.3661,57.4133,57.3566,57.3944,7186.0
2023-09-08 14:30:00,60.73,60.76,60.73,60.75,14794.0,57.385,57.4133,57.385,57.4039,14794.0
2023-09-08 14:35:00,60.75,60.78,60.74,60.75,11852.0,57.4039,57.4322,57.3944,57.4039,11852.0
2023-09-08 14:40:00,60.77,60.79,60.75,60.75,39951.0,57.4228,57.4417,57.4039,57.4039,39951.0
2023-09-08 14:45:00,60.76,60.78,60.71,60.73,20629.0,57.4133,57.4322,57.3661,57.385,20629.0
2023-09-08 14:50:00,60.73,60.78,60.72,60.77,11047.0,57.385,57.4322,57.3755,57.4228,11047.0
2023-09-08 14:55:00,60.77,60.82,60.76,60.81,10973.0,57.4228,57.47,57.4133,57.4606,10973.0
2023-09-08 15:00:00,60.81,60.85,60.8,60.82,8024.0,57.4606,57.4984,57.4511,57.47,8024.0
2023-09-08 15:05:00,60.82,60.88,60.77,60.77,16382.0,57.47,57.5267,57.4228,57.4228,16382.0
2023-09-08 15:10:00,60.77,60.83,60.75,60.83,10337.0,57.4228,57.4795,57.4039,57.4795,10337.0
2023-09-08 15:15:00,60.83,60.83,60.78,60.8,13177.0,57.4795,57.4795,57.4322,57.4511,13177.0
2023-09-08 15:20:00,60.81,60.82,60.78,60.8,13937.0,57.4606,57.47,57.4322,57.4511,13937.0
2023-09-08 15:25:00,60.79,60.81,60.75,60.77,17370.0,57.4417,57.4606,57.4039,57.4228,17370.0
2023-09-08 15:30:00,60.77,60.91,60.77,60.91,20653.0,57.4228,57.5551,57.4228,57.5551,20653.0
2023-09-08 15:35:00,60.91,60.95,60.9,60.95,12295.0,57.5551,57.5929,57.5456,57.5929,12295.0
2023-09-08 15:40:00,60.95,61.0,60.93,60.94,22527.0,57.5929,57.6401,57.574,57.5834,22527.0
2023-09-08 15:45:00,60.94,60.95,60.86,60.88,45301.0,57.5834,57.5929,57.5078,57.5267,45301.0
2023-09-08 15:50:00,60.89,60.9,60.8,60.82,52627.0,57.5362,57.5456,57.4511,57.47,52627.0
2023-09-08 15:55:00,60.82,60.86,60.77,60.79,149057.0,57.47,57.5078,57.4228,57.4417,149057.0
2023-09-11 09:30:00,60.6,60.87,60.6,60.83,48391.0,57.2621,57.5173,57.2621,57.4795,48391.0
2023-09-11 09:35:00,60.86,61.03,60.83,61.03,11119.0,57.5078,57.6685,57.4795,57.6685,11119.0
2023-09-11 09:40:00,61.02,61.03,60.92,60.95,7829.0,57.659,57.6685,57.5645,57.5929,7829.0
2023-09-11 09:45:00,60.93,60.97,60.88,60.88,7638.0,57.574,57.6118,57.5267,57.5267,7638.0
2023-09-11 09:50:00,60.89,61.0,60.87,60.9,7428.0,57.5362,57.6401,57.5173,57.5456,7428.0
2023-09-11 09:55:00,60.91,61.02,60.91,61.01,6609.0,57.5551,57.659,57.5551,57.6496,6609.0
2023-09-11 10:00:00,61.01,61.07,60.98,61.04,7026.0,57.6496,57.7062,57.6212,57.6779,7026.0
2023-09-11 10:05:00,61.05,61.1,61.01,61.07,8287.0,57.6873,57.7346,57.6496,57.7062,8287.0
2023-09-11 10:10:00,61.07,61.23,61.05,61.23,8026.0,57.7062,57.8574,57.6873,57.8574,8026.0
2023-09-11 10:15:00,61.23,61.23,61.13,61.13,8825.0,57.8574,57.8574,57.7629,57.7629,8825.0
2023-09-11 10:20:00,61.13,61.21,61.13,61.15,6177.0,57.7629,57.8385,57.7629,57.7818,6177.0
2023-09-11 10:25:00,61.13,61.13,61.08,61.13,10450.0,57.7629,57.7629,57.7157,57.7629,10450.0
2023-09-11 10:30:00,61.13,61.19,61.11,61.11,14885.0,57.7629,57.8196,57.744,57.744,14885.0
2023-09-11 10:35:00,61.09,61.1,61.05,61.06,10456.0,57.7251,57.7346,57.6873,57.6968,10456.0
2023-09-11 10:40:00,61.05,61.09,60.94,60.98,7508.0,57.6873,57.7251,57.5834,57.6212,7508.0
2023-09-11 10:45:00,60.97,60.99,60.88,60.9,4444.0,57.6118,57.6307,57.5267,57.5456,4444.0
2023-09-11 10:50:00,60.9,60.9,60.82,60.82,8874.0,57.5456,57.5456,57.47,57.47,8874.0
2023-09-11 10:55:00,60.82,60.82,60.78,60.81,8579.0,57.47,57.47,57.4322,57.4606,8579.0
2023-09-11 11:00:00,60.79,60.8,60.66,60.66,11698.0,57.4417,57.4511,57.3188,57.3188,11698.0
2023-09-11 11:05:00,60.68,60.72,60.63,60.66,12661.0,57.3377,57.3755,57.2905,57.3188,12661.0
2023-09-11 11:10:00,60.66,60.66,60.62,60.64,6912.0,57.3188,57.3188,57.281,57.2999,6912.0
2023-09-11 11:15:00,60.63,60.65,60.59,60.63,10046.0,57.2905,57.3094,57.2527,57.2905,10046.0
2023-09-11 11:20:00,60.62,60.71,60.6,60.71,4784.0,57.281,57.3661,57.2621,57.3661,4784.0
2023-09-11 11:25:00,60.71,60.74,60.68,60.73,5401.0,57.3661,57.3944,57.3377,57.385,5401.0
2023-09-11 11:30:00,60.71,60.74,60.67,60.67,7599.0,57.3661,57.3944,57.3283,57.3283,7599.0
2023-09-11 11:35:00,60.66,60.76,60.65,60.76,11668.0,57.3188,57.4133,57.3094,57.4133,11668.0
2023-09-11 11:40:00,60.74,60.84,60.74,60.81,11610.0,57.3944,57.4889,57.3944,57.4606,11610.0
2023-09-11 11:45:00,60.79,60.9,60.79,60.86,6233.0,57.4417,57.5456,57.4417,57.5078,6233.0
2023-09-11 11:50:00,60.86,60.9,60.85,60.88,9549.0,57.5078,57.5456,57.4984,57.5267,9549.0
2023-09-11 11:55:00,60.89,60.91,60.87,60.88,4987.0,57.5362,57.5551,57.5173,57.5267,4987.0
2023-09-11 12:00:00,60.89,60.91,60.87,60.91,9457.0,57.5362,57.5551,57.5173,57.5551,9457.0
2023-09-11 12:05:00,60.91,60.99,60.91,60.98,8504.0,57.5551,57.6307,57.5551,57.6212,8504.0
2023-09-11 12:10:00,60.99,61.03,60.94,60.98,4990.0,57.6307,57.6685,57.5834,57.6212,4990.0
2023-09-11 12:15:00,60.98,60.99,60.93,60.94,6786.0,57.6212,57.6307,57.574,57.5834,6786.0
2023-09-11 12:20:00,60.94,60.97,60.94,60.95,6136.0,57.5834,57.6118,57.5834,57.5929,6136.0
2023-09-11 12:25:00,60.94,60.96,60.93,60.95,5687.0,57.5834,57.6023,57.574,57.5929,5687.0
2023-09-11 12:30:00,60.94,61.01,60.92,60.99,9614.0,57.5834,57.6496,57.5645,57.6307,9614.0
2023-09-11 12:35:00,60.99,61.04,60.98,61.02,8239.0,57.6307,57.6779,57.6212,57.659,8239.0
2023-09-11 12:40:00,61.01,61.03,60.98,60.98,8017.0,57.6496,57.6685,57.6212,57.6212,8017.0
2023-09-11 12:45:00,61.0,61.04,60.98,61.01,7347.0,57.6401,57.6779,57.6212,57.6496,7347.0
2023-09-11 12:50:00,61.01,61.08,61.01,61.03,5849.0,57.6496,57.7157,57.6496,57.6685,5849.0
2023-09-11 12:55:00,61.03,61.06,61.03,61.04,2948.0,57.6685,57.6968,57.6685,57.6779,2948.0
2023-09-11 13:00:00,61.05,61.05,60.99,60.99,8636.0,57.6873,57.6873,57.6307,57.6307,8636.0
2023-09-11 13:05:00,60.98,61.02,60.98,61.0,7953.0,57.6212,57.659,57.6212,57.6401,7953.0
2023-09-11 13:10:00,61.0,61.03,60.99,61.02,6359.0,57.6401,57.6685,57.6307,57.659,6359.0
2023-09-11 13:15:00,61.01,61.06,61.0,61.04,6875.0,57.6496,57.6968,57.6401,57.6779,6875.0
2023-09-11 13:20:00,61.04,61.05,60.98,60.99,11368.0,57.6779,57.6873,57.6212,57.6307,11368.0
2023-09-11 13:25:00,60.98,60.99,60.96,60.97,5277.0,57.6212,57.6307,57.6023,57.6118,5277.0
2023-09-11 13:30:00,60.97,61.0,60.9,60.93,13661.0,57.6118,57.6401,57.5456,57.574,13661.0
2023-09-11 13:35:00,60.94,60.97,60.91,60.96,8180.0,57.5834,57.6118,57.5551,57.6023,8180.0
2023-09-11 13:40:00,60.96,60.96,60.88,60.89,8860.0,57.6023,57.6023,57.5267,57.5362,8860.0
2023-09-11 13:45:00,60.9,60.91,60.8,60.8,7834.0,57.5456,57.5551,57.4511,57.4511,7834.0
2023-09-11 13:50:00,60.78,60.81,60.78,60.78,8524.0,57.4322,57.4606,57.4322,57.4322,8524.0
2023-09-11 13:55:00,60.78,60.8,60.76,60.79,7540.0,57.4322,57.4511,57.4133,57.4417,7540.0
2023-09-11 14:00:00,60.78,60.78,60.72,60.73,9542.0,57.4322,57.4322,57.3755,57.385,9542.0
2023-09-11 14:05:00,60.73,60.78,60.7,60.71,9523.0,57.385,57.4322,57.3566,57.3661,9523.0
2023-09-11 14:10:00,60.71,60.75,60.71,60.72,6235.0,57.3661,57.4039,57.3661,57.3755,6235.0
2023-09-11 14:15:00,60.72,60.73,60.69,60.72,10639.0,57.3755,57.385,57.3472,57.3755,10639.0
2023-09-11 14:20:00,60.71,60.73,60.69,60.72,5911.0,57.3661,57.385,57.3472,57.3755,5911.0
2023-09-11 14:25:00,60.71,60.78,60.7,60.77,6334.0,57.3661,57.4322,57.3566,57.4228,6334.0
2023-09-11 14:30:00,60.79,60.83,60.78,60.8,8700.0,57.4417,57.4795,57.4322,57.4511,8700.0
2023-09-11 14:35:00,60.79,60.82,60.79,60.81,4370.0,57.4417,57.47,57.4417,57.4606,4370.0
2023-09-11 14:40:00,60.82,60.82,60.78,60.82,10268.0,57.47,57.47,57.4322,57.47,10268.0
2023-09-11 14:45:00,60.81,60.83,60.8,60.81,7643.0,57.4606,57.4795,57.4511,57.4606,7643.0
2023-09-11 14:50:00,60.8,60.81,60.78,60.78,6610.0,57.4511,57.4606,57.4322,57.4322,6610.0
2023-09-11 14:55:00,60.78,60.82,60.77,60.8,7276.0,57.4322,57.47,57.4228,57.4511,7276.0
2023-09-11 15:00:00,60.8,60.84,60.78,60.84,10067.0,57.4511,57.4889,57.4322,57.4889,10067.0
2023-09-11 15:05:00,60.84,60.84,60.8,60.84,9878.0,57.4889,57.4889,57.4511,57.4889,9878.0
2023-09-11 15:10:00,60.84,60.85,60.81,60.82,11094.0,57.4889,57.4984,57.4606,57.47,11094.0
2023-09-11 15:15:00,60.81,60.82,60.73,60.77,16482.0,57.4606,57.47,57.385,57.4228,16482.0
2023-09-11 15:20:00,60.76,60.77,60.75,60.75,12384.0,57.4133,57.4228,57.4039,57.4039,12384.0
2023-09-11 15:25:00,60.76,60.76,60.67,60.67,14050.0,57.4133,57.4133,57.3283,57.3283,14050.0
2023-09-11 15:30:00,60.67,60.67,60.55,60.57,22244.0,57.3283,57.3283,57.2149,57.2338,22244.0
2023-09-11 15:35:00,60.56,60.63,60.53,60.61,18389.0,57.2243,57.2905,57.196,57.2716,18389.0
2023-09-11 15:40:00,60.61,60.66,60.6,60.62,16702.0,57.2716,57.3188,57.2621,57.281,16702.0
2023-09-11 15:45:00,60.62,60.69,60.58,60.66,25709.0,57.281,57.3472,57.2432,57.3188,25709.0
2023-09-11 15:50:00,60.66,60.72,60.62,60.72,42351.0,57.3188,57.3755,57.281,57.3755,42351.0
2023-09-11 15:55:00,60.72,60.81,60.71,60.8,133774.0,57.3755,57.4606,57.3661,57.4511,133774.0
2023-09-12 09:30:00,60.81,60.81,60.63,60.75,23397.0,57.4606,57.4606,57.2905,57.4039,23397.0
2023-09-12 09:35:00,60.75,60.79,60.49,60.51,17168.0,57.4039,57.4417,57.1582,57.1771,17168.0
2023-09-12 09:40:00,60.47,60.49,60.28,60.37,10125.0,57.1393,57.1582,56.9598,57.0448,10125.0
2023-09-12 09:45:00,60.38,60.43,60.27,60.43,8595.0,57.0543,57.1015,56.9503,57.1015,8595.0
2023-09-12 09:50:00,60.39,60.45,60.38,60.4,5902.0,57.0637,57.1204,57.0543,57.0732,5902.0
2023-09-12 09:55:00,60.4,60.52,60.4,60.48,3965.0,57.0732,57.1865,57.0732,57.1487,3965.0
2023-09-12 10:00:00,60.49,60.53,60.43,60.45,9898.0,57.1582,57.196,57.1015,57.1204,9898.0
2023-09-12 10:05:00,60.46,60.46,60.41,60.43,5005.0,57.1298,57.1298,57.0826,57.1015,5005.0
2023-09-12 10:10:00,60.42,60.48,60.41,60.43,9862.0,57.0921,57.1487,57.0826,57.1015,9862.0
2023-09-12 10:15:00,60.41,60.46,60.39,60.45,8076.0,57.0826,57.1298,57.0637,57.1204,8076.0
2023-09-12 10:20:00,60.45,60.47,60.38,60.41,21365.0,57.1204,57.1393,57.0543,57.0826,21365.0
2023-09-12 10:25:00,60.42,60.51,60.42,60.49,7785.0,57.0921,57.1771,57.0921,57.1582,7785.0
2023-09-12 10:30:00,60.5,60.54,60.48,60.54,8613.0,57.1676,57.2054,57.1487,57.2054,8613.0
2023-09-12 10:35:00,60.57,60.6,60.52,60.52,6047.0,57.2338,57.2621,57.1865,57.1865,6047.0
2023-09-12 10:40:00,60.52,60.59,60.52,60.58,16864.0,57.1865,57.2527,57.1865,57.2432,16864.0
2023-09-12 10:45:00,60.61,60.62,60.59,60.59,6670.0,57.2716,57.281,57.2527,57.2527,6670.0
2023-09-12 10:50:00,60.6,60.67,60.58,60.59,23236.0,57.2621,57.3283,57.2432,57.2527,23236.0
2023-09-12 10:55:00,60.6,60.61,60.47,60.48,21337.0,57.2621,57.2716,57.1393,57.1487,21337.0
2023-09-12 11:00:00,60.48,60.52,60.44,60.51,16572.0,57.1487,57.1865,57.1109,57.1771,16572.0
2023-09-12 11:05:00,60.51,60.55,60.48,60.55,7425.0,57.1771,57.2149,57.1487,57.2149,7425.0
2023-09-12 11:10:00,60.59,60.66,60.57,60.62,6628.0,57.2527,57.3188,57.2338,57.281,6628.0
2023-09-12 11:15:00,60.62,60.69,60.62,60.68,6132.0,57.281,57.3472,57.281,57.3377,6132.0
2023-09-12 11:20:00,60.68,60.72,60.67,60.68,3793.0,57.3377,57.3755,57.3283,57.3377,3793.0
2023-09-12 11:25:00,60.69,60.73,60.66,60.7,6983.0,57.3472,57.385,57.3188,57.3566,6983.0
2023-09-12 11:30:00,60.69,60.7,60.62,60.62,6930.0,57.3472,57.3566,57.281,57.281,6930.0
2023-09-12 11:35:00,60.6,60.61,60.54,60.54,4615.0,57.2621,57.2716,57.2054,57.2054,4615.0
2023-09-12 11:40:00,60.54,60.63,60.53,60.56,5190.0,57.2054,57.2905,57.196,57.2243,5190.0
2023-09-12 11:45:00,60.56,60.61,60.55,60.55,15044.0,57.2243,57.2716,57.2149,57.2149,15044.0
2023-09-12 11:50:00,60.56,60.58,60.53,60.55,15734.0,57.2243,57.2432,57.196,57.2149,15734.0
2023-09-12 11:55:00,60.56,60.6,60.55,60.57,13318.0,57.2243,57.2621,57.2149,57.2338,13318.0
2023-09-12 12:00:00,60.57,60.64,60.56,60.63,14447.0,57.2338,57.2999,57.2243,57.2905,14447.0
2023-09-12 12:05:00,60.62,60.68,60.62,60.65,11158.0,57.281,57.3377,57.281,57.3094,11158.0
2023-09-12 12:10:00,60.65,60.66,60.59,60.59,18583.0,57.3094,57.3188,57.2527,57.2527,18583.0
2023-09-12 12:15:00,60.6,60.63,60.58,60.58,9816.0,57.2621,57.2905,57.2432,57.2432,9816.0
2023-09-12 12:20:00,60.57,60.59,60.51,60.52,6618.0,57.2338,57.2527,57.1771,57.1865,6618.0
2023-09-12 12:25:00,60.52,60.55,60.51,60.55,9528.0,57.1865,57.2149,57.1771,57.2149,9528.0
2023-09-12 12:30:00,60.55,60.55,60.48,60.48,3427.0,57.2149,57.2149,57.1487,57.1487,3427.0
2023-09-12 12:35:00,60.47,60.48,60.43,60.44,5226.0,57.1393,57.1487,57.1015,57.1109,5226.0
2023-09-12 12:40:00,60.45,60.47,60.42,60.46,4430.0,57.1204,57.1393,57.0921,57.1298,4430.0
2023-09-12 12:45:00,60.45,60.45,60.41,60.44,7008.0,57.1204,57.1204,57.0826,57.1109,7008.0
2023-09-12 12:50:00,60.42,60.44,60.39,60.44,7404.0,57.0921,57.1109,57.0637,57.1109,7404.0
2023-09-12 12:55:00,60.44,60.44,60.4,60.41,6830.0,57.1109,57.1109,57.0732,57.0826,6830.0
2023-09-12 13:00:00,60.42,60.5,60.42,60.47,6870.0,57.0921,57.1676,57.0921,57.1393,6870.0
2023-09-12 13:05:00,60.48,60.53,60.48,60.52,5969.0,57.1487,57.196,57.1487,57.1865,5969.0
2023-09-12 13:10:00,60.52,60.53,60.48,60.5,8907.0,57.1865,57.196,57.1487,57.1676,8907.0
2023-09-12 13:15:00,60.51,60.54,60.49,60.51,7502.0,57.1771,57.2054,57.1582,57.1771,7502.0
2023-09-12 13:20:00,60.51,60.53,60.48,60.53,13763.0,57.1771,57.196,57.1487,57.196,13763.0
2023-09-12 13:25:00,60.52,60.53,60.46,60.46,5179.0,57.1865,57.196,57.1298,57.1298,5179.0
2023-09-12 13:30:00,60.46,60.47,60.41,60.47,7632.0,57.1298,57.1393,57.0826,57.1393,7632.0
2023-09-12 13:35:00,60.46,60.47,60.36,60.37,26958.0,57.1298,57.1393,57.0354,57.0448,26958.0
2023-09-12 13:40:00,60.36,60.42,60.35,60.38,13534.0,57.0354,57.0921,57.0259,57.0543,13534.0
2023-09-12 13:45:00,60.37,60.41,60.36,60.39,13046.0,57.0448,57.0826,57.0354,57.0637,13046.0
2023-09-12 13:50:00,60.38,60.41,60.38,60.39,11858.0,57.0543,57.0826,57.0543,57.0637,11858.0
2023-09-12 13:55:00,60.39,60.44,60.38,60.4,10096.0,57.0637,57.1109,57.0543,57.0732,10096.0
2023-09-12 14:00:00,60.4,60.44,60.38,60.39,8988.0,57.0732,57.1109,57.0543,57.0637,8988.0
2023-09-12 14:05:00,60.39,60.44,60.38,60.39,20636.0,57.0637,57.1109,57.0543,57.0637,20636.0
2023-09-12 14:10:00,60.38,60.45,60.37,60.4,8117.0,57.0543,57.1204,57.0448,57.0732,8117.0
2023-09-12 14:15:00,60.39,60.52,60.39,60.5,12840.0,57.0637,57.1865,57.0637,57.1676,12840.0
2023-09-12 14:20:00,60.51,60.58,60.5,60.57,9738.0,57.1771,57.2432,57.1676,57.2338,9738.0
2023-09-12 14:25:00,60.57,60.58,60.52,60.54,7789.0,57.2338,57.2432,57.1865,57.2054,7789.0
2023-09-12 14:30:00,60.55,60.55,60.5,60.5,9615.0,57.2149,57.2149,57.1676,57.1676,9615.0
2023-09-12 14:35:00,60.5,60.54,60.48,60.51,11064.0,57.1676,57.2054,57.1487,57.1771,11064.0
2023-09-12 14:40:00,60.51,60.52,60.48,60.48,9339.0,57.1771,57.1865,57.1487,57.1487,9339.0
2023-09-12 14:45:00,60.49,60.51,60.47,60.5,12817.0,57.1582,57.1771,57.1393,57.1676,12817.0
2023-09-12 14:50:00,60.49,60.5,60.44,60.48,10050.0,57.1582,57.1676,57.1109,57.1487,10050.0
2023-09-12 14:55:00,60.48,60.5,60.46,60.47,7097.0,57.1487,57.1676,57.1298,57.1393,7097.0
2023-09-12 15:00:00,60.47,60.47,60.41,60.42,7391.0,57.1393,57.1393,57.0826,57.0921,7391.0
2023-09-12 15:05:00,60.41,60.44,60.4,60.41,9672.0,57.0826,57.1109,57.0732,57.0826,9672.0
2023-09-12 15:10:00,60.4,60.48,60.4,60.45,16776.0,57.0732,57.1487,57.0732,57.1204,16776.0
2023-09-12 15:15:00,60.46,60.52,60.43,60.52,8862.0,57.1298,57.1865,57.1015,57.1865,8862.0
2023-09-12 15:20:00,60.52,60.54,60.49,60.49,15879.0,57.1865,57.2054,57.1582,57.1582,15879.0
2023-09-12 15:25:00,60.48,60.52,60.46,60.51,18133.0,57.1487,57.1865,57.1298,57.1771,18133.0
2023-09-12 15:30:00,60.52,60.63,60.51,60.61,14164.0,57.1865,57.2905,57.1771,57.2716,14164.0
2023-09-12 15:35:00,60.62,60.65,60.62,60.63,8200.0,57.281,57.3094,57.281,57.2905,8200.0
2023-09-12 15:40:00,60.64,60.65,60.59,60.59,18485.0,57.2999,57.3094,57.2527,57.2527,18485.0
2023-09-12 15:45:00,60.6,60.62,60.55,60.55,26679.0,57.2621,57.281,57.2149,57.2149,26679.0
2023-09-12 15:50:00,60.56,60.72,60.55,60.66,45998.0,57.2243,57.3755,57.2149,57.3188,45998.0
2023-09-12 15:55:00,60.65,60.7,60.61,60.63,155151.0,57.3094,57.3566,57.2716,57.2905,155151.0
2023-09-13 09:30:00,60.79,60.99,60.69,60.91,22183.0,57.4417,57.6307,57.3472,57.5551,22183.0
2023-09-13 09:35:00,60.96,60.99,60.83,60.92,11919.0,57.6023,57.6307,57.4795,57.5645,11919.0
2023-09-13 09:40:00,60.92,61.02,60.91,60.98,10870.0,57.5645,57.659,57.5551,57.6212,10870.0
2023-09-13 09:45:00,60.97,61.1,60.95,60.97,16015.0,57.6118,57.7346,57.5929,57.6118,16015.0
2023-09-13 09:50:00,60.98,61.08,60.9,61.08,67318.0,57.6212,57.7157,57.5456,57.7157,67318.0
2023-09-13 09:55:00,61.07,61.12,61.02,61.12,14225.0,57.7062,57.7535,57.659,57.7535,14225.0
2023-09-13 10:00:00,61.13,61.21,61.13,61.16,19054.0,57.7629,57.8385,57.7629,57.7913,19054.0
2023-09-13 10:05:00,61.16,61.24,61.16,61.23,25218.0,57.7913,57.8669,57.7913,57.8574,25218.0
2023-09-13 10:10:00,61.22,61.22,61.15,61.21,9485.0,57.848,57.848,57.7818,57.8385,9485.0
2023-09-13 10:15:00,61.22,61.23,61.02,61.03,12531.0,57.848,57.8574,57.659,57.6685,12531.0
2023-09-13 10:20:00,61.03,61.03,60.92,60.96,8496.0,57.6685,57.6685,57.5645,57.6023,8496.0
2023-09-13 10:25:00,60.96,60.96,60.9,60.94,17561.0,57.6023,57.6023,57.5456,57.5834,17561.0
2023-09-13 10:30:00,60.95,61.04,60.95,61.03,12280.0,57.5929,57.6779,57.5929,57.6685,12280.0
2023-09-13 10:35:00,61.03,61.03,60.93,60.94,9475.0,57.6685,57.6685,57.574,57.5834,9475.0
2023-09-13 10:40:00,60.93,61.04,60.93,61.02,6909.0,57.574,57.6779,57.574,57.659,6909.0
2023-09-13 10:45:00,61.02,61.06,60.99,61.01,11617.0,57.659,57.6968,57.6307,57.6496,11617.0
2023-09-13 10:50:00,61.0,61.03,60.96,61.01,16645.0,57.6401,57.6685,57.6023,57.6496,16645.0
2023-09-13 10:55:00,61.0,61.05,60.98,61.03,16290.0,57.6401,57.6873,57.6212,57.6685,16290.0
2023-09-13 11:00:00,61.02,61.02,60.92,60.96,23762.0,57.659,57.659,57.5645,57.6023,23762.0
2023-09-13 11:05:00,60.96,60.98,60.91,60.97,15868.0,57.6023,57.6212,57.5551,57.6118,15868.0
2023-09-13 11:10:00,60.96,61.06,60.96,61.05,9025.0,57.6023,57.6968,57.6023,57.6873,9025.0
2023-09-13 11:15:00,61.05,61.08,60.99,61.05,14216.0,57.6873,57.7157,57.6307,57.6873,14216.0
2023-09-13 11:20:00,61.04,61.08,61.02,61.07,8998.0,57.6779,57.7157,57.659,57.7062,8998.0
2023-09-13 11:25:00,61.07,61.15,61.07,61.14,9187.0,57.7062,57.7818,57.7062,57.7724,9187.0
2023-09-13 11:30:00,61.13,61.18,61.13,61.17,9820.0,57.7629,57.8102,57.7629,57.8007,9820.0
2023-09-13 11:35:00,61.19,61.2,61.16,61.19,6221.0,57.8196,57.8291,57.7913,57.8196,6221.0
2023-09-13 11:40:00,61.19,61.23,61.18,61.2,10154.0,57.8196,57.8574,57.8102,57.8291,10154.0
2023-09-13 11:45:00,61.19,61.26,61.19,61.24,7712.0,57.8196,57.8858,57.8196,57.8669,7712.0
2023-09-13 11:50:00,61.26,61.31,61.25,61.3,11794.0,57.8858,57.933,57.8763,57.9236,11794.0
2023-09-13 11:55:00,61.31,61.38,61.27,61.34,9569.0,57.933,57.9992,57.8952,57.9614,9569.0
2023-09-13 12:00:00,61.35,61.39,61.33,61.34,11015.0,57.9708,58.0086,57.9519,57.9614,11015.0
2023-09-13 12:05:00,61.33,61.36,61.32,61.35,6449.0,57.9519,57.9803,57.9425,57.9708,6449.0
2023-09-13 12:10:00,61.34,61.37,61.31,61.32,13052.0,57.9614,57.9897,57.933,57.9425,13052.0
2023-09-13 12:15:00,61.3,61.4,61.3,61.4,6722.0,57.9236,58.0181,57.9236,58.0181,6722.0
2023-09-13 12:20:00,61.4,61.44,61.38,61.43,8119.0,58.0181,58.0559,57.9992,58.0464,8119.0
2023-09-13 12:25:00,61.42,61.44,61.36,61.36,8211.0,58.037,58.0559,57.9803,57.9803,8211.0
2023-09-13 12:30:00,61.35,61.4,61.34,61.35,11475.0,57.9708,58.0181,57.9614,57.9708,11475.0
2023-09-13 12:35:00,61.35,61.37,61.32,61.33,6725.0,57.9708,57.9897,57.9425,57.9519,6725.0
2023-09-13 12:40:00,61.33,61.35,61.29,61.32,7040.0,57.9519,57.9708,57.9141,57.9425,7040.0
2023-09-13 12:45:00,61.31,61.35,61.29,61.34,6905.0,57.933,57.9708,57.9141,57.9614,6905.0
2023-09-13 12:50:00,61.33,61.37,61.32,61.35,7075.0,57.9519,57.9897,57.9425,57.9708,7075.0
2023-09-13 12:55:00,61.35,61.38,61.32,61.35,5052.0,57.9708,57.9992,57.9425,57.9708,5052.0
2023-09-13 13:00:00,61.35,61.38,61.33,61.37,7716.0,57.9708,57.9992,57.9519,57.9897,7716.0
2023-09-13 13:05:00,61.37,61.44,61.37,61.4,7102.0,57.9897,58.0559,57.9897,58.0181,7102.0
2023-09-13 13:10:00,61.4,61.42,61.37,61.4,6223.0,58.0181,58.037,57.9897,58.0181,6223.0
2023-09-13 13:15:00,61.39,61.43,61.38,61.43,8454.0,58.0086,58.0464,57.9992,58.0464,8454.0
2023-09-13 13:20:00,61.43,61.51,61.43,61.51,10757.0,58.0464,58.122,58.0464,58.122,10757.0
2023-09-13 13:25:00,61.5,61.53,61.49,61.51,5424.0,58.1126,58.1409,58.1031,58.122,5424.0
2023-09-13 13:30:00,61.51,61.53,61.44,61.46,13249.0,58.122,58.1409,58.0559,58.0748,13249.0
2023-09-13 13:35:00,61.45,61.45,61.41,61.42,10406.0,58.0653,58.0653,58.0275,58.037,10406.0
2023-09-13 13:40:00,61.42,61.45,61.39,61.45,10744.0,58.037,58.0653,58.0086,58.0653,10744.0
2023-09-13 13:45:00,61.44,61.52,61.42,61.52,7043.0,58.0559,58.1315,58.037,58.1315,7043.0
2023-09-13 13:50:00,61.52,61.55,61.5,61.53,7142.0,58.1315,58.1598,58.1126,58.1409,7142.0
2023-09-13 13:55:00,61.51,61.54,61.47,61.48,12570.0,58.122,58.1504,58.0842,58.0937,12570.0
2023-09-13 14:00:00,61.48,61.53,61.46,61.52,9176.0,58.0937,58.1409,58.0748,58.1315,9176.0
2023-09-13 14:05:00,61.52,61.56,61.48,61.55,7822.0,58.1315,58.1693,58.0937,58.1598,7822.0
2023-09-13 14:10:00,61.55,61.58,61.53,61.55,7518.0,58.1598,58.1882,58.1409,58.1598,7518.0
2023-09-13 14:15:00,61.55,61.6,61.54,61.6,9482.0,58.1598,58.2071,58.1504,58.2071,9482.0
2023-09-13 14:20:00,61.6,61.61,61.56,61.58,11530.0,58.2071,58.2165,58.1693,58.1882,11530.0
2023-09-13 14:25:00,61.58,61.6,61.58,61.59,5679.0,58.1882,58.2071,58.1882,58.1976,5679.0
2023-09-13 14:30:00,61.59,61.61,61.55,61.59,9089.0,58.1976,58.2165,58.1598,58.1976,9089.0
2023-09-13 14:35:00,61.59,61.61,61.53,61.55,6151.0,58.1976,58.2165,58.1409,58.1598,6151.0
2023-09-13 14:40:00,61.55,61.55,61.49,61.49,7412.0,58.1598,58.1598,58.1031,58.1031,7412.0
2023-09-13 14:45:00,61.5,61.5,61.41,61.41,11681.0,58.1126,58.1126,58.0275,58.0275,11681.0
2023-09-13 14:50:00,61.41,61.41,61.31,61.32,17190.0,58.0275,58.0275,57.933,57.9425,17190.0
2023-09-13 14:55:00,61.32,61.37,61.28,61.36,12548.0,57.9425,57.9897,57.9047,57.9803,12548.0
2023-09-13 15:00:00,61.37,61.37,61.25,61.26,16026.0,57.9897,57.9897,57.8763,57.8858,16026.0
2023-09-13 15:05:00,61.25,61.31,61.24,61.26,24939.0,57.8763,57.933,57.8669,57.8858,24939.0
2023-09-13 15:10:00,61.26,61.26,61.13,61.15,97174.0,57.8858,57.8858,57.7629,57.7818,97174.0
2023-09-13 15:15:00,61.14,61.19,61.08,61.14,78568.0,57.7724,57.8196,57.7157,57.7724,78568.0
2023-09-13 15:20:00,61.14,61.14,61.04,61.04,26376.0,57.7724,57.7724,57.6779,57.6779,26376.0
2023-09-13 15:25:00,61.03,61.1,61.03,61.06,13338.0,57.6685,57.7346,57.6685,57.6968,13338.0
2023-09-13 15:30:00,61.07,61.09,61.03,61.05,18343.0,57.7062,57.7251,57.6685,57.6873,18343.0
2023-09-13 15:35:00,61.05,61.14,61.05,61.13,27770.0,57.6873,57.7724,57.6873,57.7629,27770.0
2023-09-13 15:40:00,61.12,61.13,61.01,61.04,42286.0,57.7535,57.7629,57.6496,57.6779,42286.0
2023-09-13 15:45:00,61.04,61.06,61.01,61.05,36898.0,57.6779,57.6968,57.6496,57.6873,36898.0
2023-09-13 15:50:00,61.05,61.06,60.85,60.92,175330.0,57.6873,57.6968,57.4984,57.5645,175330.0
2023-09-13 15:55:00,60.92,60.93,60.84,60.88,342225.0,57.5645,57.574,57.4889,57.5267,342225.0
2023-09-14 09:30:00,61.28,61.32,61.15,61.15,23737.0,57.9047,57.9425,57.7818,57.7818,23737.0
2023-09-14 09:35:00,61.21,61.23,61.05,61.17,17210.0,57.8385,57.8574,57.6873,57.8007,17210.0
2023-09-14 09:40:00,61.19,61.29,61.15,61.17,13264.0,57.8196,57.9141,57.7818,57.8007,13264.0
2023-09-14 09:45:00,61.18,61.39,61.14,61.39,10466.0,57.8102,58.0086,57.7724,58.0086,10466.0
2023-09-14 09:50:00,61.38,61.48,61.37,61.48,10870.0,57.9992,58.0937,57.9897,58.0937,10870.0
2023-09-14 09:55:00,61.49,61.54,61.42,61.42,8301.0,58.1031,58.1504,58.037,58.037,8301.0
2023-09-14 10:00:00,61.43,61.48,61.36,61.36,12821.0,58.0464,58.0937,57.9803,57.9803,12821.0
2023-09-14 10:05:00,61.36,61.42,61.3,61.39,16650.0,57.9803,58.037,57.9236,58.0086,16650.0
2023-09-14 10:10:00,61.39,61.44,61.37,61.41,6391.0,58.0086,58.0559,57.9897,58.0275,6391.0
2023-09-14 10:15:00,61.4,61.45,61.4,61.41,6381.0,58.0181,58.0653,58.0181,58.0275,6381.0
2023-09-14 10:20:00,61.4,61.42,61.34,61.34,8310.0,58.0181,58.037,57.9614,57.9614,8310.0
2023-09-14 10:25:00,61.35,61.35,61.3,61.31,10810.0,57.9708,57.9708,57.9236,57.933,10810.0
2023-09-14 10:30:00,61.32,61.32,61.2,61.23,17989.0,57.9425,57.9425,57.8291,57.8574,17989.0
2023-09-14 10:35:00,61.24,61.26,61.15,61.17,9243.0,57.8669,57.8858,57.7818,57.8007,9243.0
2023-09-14 10:40:00,61.18,61.19,61.09,61.1,13724.0,57.8102,57.8196,57.7251,57.7346,13724.0
2023-09-14 10:45:00,61.11,61.12,61.06,61.09,10332.0,57.744,57.7535,57.6968,57.7251,10332.0
2023-09-14 10:50:00,61.1,61.1,61.05,61.08,9217.0,57.7346,57.7346,57.6873,57.7157,9217.0
2023-09-14 10:55:00,61.07,61.09,61.02,61.09,10334.0,57.7062,57.7251,57.659,57.7251,10334.0
2023-09-14 11:00:00,61.1,61.11,60.98,61.0,8693.0,57.7346,57.744,57.6212,57.6401,8693.0
2023-09-14 11:05:00,61.0,61.14,60.97,61.11,24877.0,57.6401,57.7724,57.6118,57.744,24877.0
2023-09-14 11:10:00,61.11,61.14,61.08,61.14,22587.0,57.744,57.7724,57.7157,57.7724,22587.0
2023-09-14 11:15:00,61.14,61.23,61.13,61.22,19244.0,57.7724,57.8574,57.7629,57.848,19244.0
2023-09-14 11:20:00,61.22,61.31,61.21,61.3,35184.0,57.848,57.933,57.8385,57.9236,35184.0
2023-09-14 11:25:00,61.3,61.33,61.29,61.33,9740.0,57.9236,57.9519,57.9141,57.9519,9740.0
2023-09-14 11:30:00,61.34,61.41,61.34,61.39,20513.0,57.9614,58.0275,57.9614,58.0086,20513.0
2023-09-14 11:35:00,61.4,61.42,61.38,61.39,31054.0,58.0181,58.037,57.9992,58.0086,31054.0
2023-09-14 11:40:00,61.39,61.44,61.36,61.43,44750.0,58.0086,58.0559,57.9803,58.0464,44750.0
2023-09-14 11:45:00,61.43,61.48,61.41,61.46,14364.0,58.0464,58.0937,58.0275,58.0748,14364.0
2023-09-14 11:50:00,61.46,61.5,61.46,61.49,14378.0,58.0748,58.1126,58.0748,58.1031,14378.0
2023-09-14 11:55:00,61.48,61.48,61.42,61.45,11314.0,58.0937,58.0937,58.037,58.0653,11314.0
2023-09-14 12:00:00,61.45,61.5,61.44,61.48,13301.0,58.0653,58.1126,58.0559,58.0937,13301.0
2023-09-14 12:05:00,61.48,61.49,61.42,61.46,11404.0,58.0937,58.1031,58.037,58.0748,11404.0
2023-09-14 12:10:00,61.46,61.46,61.42,61.43,10353.0,58.0748,58.0748,58.037,58.0464,10353.0
2023-09-14 12:15:00,61.43,61.48,61.43,61.48,32548.0,58.0464,58.0937,58.0464,58.0937,32548.0
2023-09-14 12:20:00,61.48,61.54,61.47,61.53,31932.0,58.0937,58.1504,58.0842,58.1409,31932.0
2023-09-14 12:25:00,61.55,61.59,61.49,61.54,27135.0,58.1598,58.1976,58.1031,58.1504,27135.0
2023-09-14 12:30:00,61.54,61.64,61.53,61.63,35768.0,58.1504,58.2449,58.1409,58.2354,35768.0
2023-09-14 12:35:00,61.62,61.66,61.61,61.62,8576.0,58.226,58.2638,58.2165,58.226,8576.0
2023-09-14 12:40:00,61.62,61.67,61.59,61.59,7844.0,58.226,58.2732,58.1976,58.1976,7844.0
2023-09-14 12:45:00,61.6,61.65,61.59,61.64,11112.0,58.2071,58.2543,58.1976,58.2449,11112.0
2023-09-14 12:50:00,61.65,61.68,61.62,61.63,13266.0,58.2543,58.2826,58.226,58.2354,13266.0
2023-09-14 12:55:00,61.63,61.66,61.6,61.65,15136.0,58.2354,58.2638,58.2071,58.2543,15136.0
2023-09-14 13:00:00,61.65,61.68,61.58,61.67,11688.0,58.2543,58.2826,58.1882,58.2732,11688.0
2023-09-14 13:05:00,61.68,61.68,61.57,61.6,8329.0,58.2826,58.2826,58.1787,58.2071,8329.0
2023-09-14 13:10:00,61.6,61.65,61.6,61.63,3374.0,58.2071,58.2543,58.2071,58.2354,3374.0
2023-09-14 13:15:00,61.62,61.65,61.6,61.65,4297.0,58.226,58.2543,58.2071,58.2543,4297.0
2023-09-14 13:20:00,61.64,61.64,61.58,61.6,5573.0,58.2449,58.2449,58.1882,58.2071,5573.0
2023-09-14 13:25:00,61.62,61.63,61.56,61.59,5715.0,58.226,58.2354,58.1693,58.1976,5715.0
2023-09-14 13:30:00,61.59,61.6,61.55,61.57,6992.0,58.1976,58.2071,58.1598,58.1787,6992.0
2023-09-14 13:35:00,61.57,61.6,61.56,61.56,9225.0,58.1787,58.2071,58.1693,58.1693,9225.0
2023-09-14 13:40:00,61.56,61.57,61.51,61.52,9781.0,58.1693,58.1787,58.122,58.1315,9781.0
2023-09-14 13:45:00,61.51,61.55,61.49,61.5,6966.0,58.122,58.1598,58.1031,58.1126,6966.0
2023-09-14 13:50:00,61.49,61.54,61.49,61.52,6871.0,58.1031,58.1504,58.1031,58.1315,6871.0
2023-09-14 13:55:00,61.52,61.53,61.5,61.51,6396.0,58.1315,58.1409,58.1126,58.122,6396.0
2023-09-14 14:00:00,61.52,61.55,61.51,61.51,8812.0,58.1315,58.1598,58.122,58.122,8812.0
2023-09-14 14:05:00,61.52,61.55,61.5,61.51,14589.0,58.1315,58.1598,58.1126,58.122,14589.0
2023-09-14 14:10:00,61.52,61.53,61.49,61.52,7545.0,58.1315,58.1409,58.1031,58.1315,7545.0
2023-09-14 14:15:00,61.52,61.53,61.48,61.5,9070.0,58.1315,58.1409,58.0937,58.1126,9070.0
2023-09-14 14:20:00,61.5,61.53,61.49,61.51,14915.0,58.1126,58.1409,58.1031,58.122,14915.0
2023-09-14 14:25:00,61.52,61.54,61.49,61.52,10129.0,58.1315,58.1504,58.1031,58.1315,10129.0
2023-09-14 14:30:00,61.52,61.53,61.49,61.52,13481.0,58.1315,58.1409,58.1031,58.1315,13481.0
2023-09-14 14:35:00,61.53,61.55,61.52,61.54,9393.0,58.1409,58.1598,58.1315,58.1504,9393.0
2023-09-14 14:40:00,61.53,61.54,61.5,61.54,14420.0,58.1409,58.1504,58.1126,58.1504,14420.0
2023-09-14 14:45:00,61.54,61.55,61.5,61.52,14146.0,58.1504,58.1598,58.1126,58.1315,14146.0
2023-09-14 14:50:00,61.53,61.53,61.49,61.52,13640.0,58.1409,58.1409,58.1031,58.1315,13640.0
2023-09-14 14:55:00,61.51,61.55,61.5,61.54,14176.0,58.122,58.1598,58.1126,58.1504,14176.0
2023-09-14 15:00:00,61.53,61.56,61.5,61.55,12159.0,58.1409,58.1693,58.1126,58.1598,12159.0
2023-09-14 15:05:00,61.55,61.59,61.51,61.52,14789.0,58.1598,58.1976,58.122,58.1315,14789.0
2023-09-14 15:10:00,61.51,61.51,61.45,61.45,9500.0,58.122,58.122,58.0653,58.0653,9500.0
2023-09-14 15:15:00,61.46,61.48,61.44,61.47,6952.0,58.0748,58.0937,58.0559,58.0842,6952.0
2023-09-14 15:20:00,61.48,61.51,61.48,61.48,8014.0,58.0937,58.122,58.0937,58.0937,8014.0
2023-09-14 15:25:00,61.48,61.49,61.47,61.48,8865.0,58.0937,58.1031,58.0842,58.0937,8865.0
2023-09-14 15:30:00,61.47,61.49,61.44,61.46,15382.0,58.0842,58.1031,58.0559,58.0748,15382.0
2023-09-14 15:35:00,61.46,61.48,61.43,61.44,20217.0,58.0748,58.0937,58.0464,58.0559,20217.0
2023-09-14 15:40:00,61.43,61.47,61.42,61.46,14920.0,58.0464,58.0842,58.037,58.0748,14920.0
2023-09-14 15:45:00,61.46,61.55,61.45,61.54,23111.0,58.0748,58.1598,58.0653,58.1504,23111.0
2023-09-14 15:50:00,61.55,61.55,61.47,61.48,52255.0,58.1598,58.1598,58.0842,58.0937,52255.0
2023-09-14 15:55:00,61.49,61.49,61.38,61.38,216333.0,58.1031,58.1031,57.9992,57.9992,216333.0
2023-09-15 09:30:00,61.26,61.52,61.13,61.52,789762.0,57.8858,58.1315,57.7629,58.1315,789762.0
2023-09-15 09:35:00,61.52,61.73,61.49,61.73,8483.0,58.1315,58.3299,58.1031,58.3299,8483.0
2023-09-15 09:40:00,61.71,61.89,61.71,61.87,18899.0,58.311,58.4811,58.311,58.4622,18899.0
2023-09-15 09:45:00,61.9,61.99,61.78,61.78,17262.0,58.4905,58.5756,58.3771,58.3771,17262.0
2023-09-15 09:50:00,61.78,61.84,61.78,61.79,21990.0,58.3771,58.4338,58.3771,58.3866,21990.0
2023-09-15 09:55:00,61.78,61.84,61.76,61.76,33039.0,58.3771,58.4338,58.3582,58.3582,33039.0
2023-09-15 10:00:00,61.78,61.87,61.72,61.84,8493.0,58.3771,58.4622,58.3204,58.4338,8493.0
2023-09-15 10:05:00,61.82,61.87,61.8,61.87,7464.0,58.4149,58.4622,58.396,58.4622,7464.0
2023-09-15 10:10:00,61.85,61.87,61.81,61.83,8790.0,58.4433,58.4622,58.4055,58.4244,8790.0
2023-09-15 10:15:00,61.82,61.82,61.78,61.8,8554.0,58.4149,58.4149,58.3771,58.396,8554.0
2023-09-15 10:20:00,61.8,61.8,61.71,61.71,32076.0,58.396,58.396,58.311,58.311,32076.0
2023-09-15 10:25:00,61.71,61.74,61.63,61.63,11494.0,58.311,58.3393,58.2354,58.2354,11494.0
2023-09-15 10:30:00,61.63,61.73,61.6,61.72,7592.0,58.2354,58.3299,58.2071,58.3204,7592.0
2023-09-15 10:35:00,61.72,61.73,61.65,61.66,4930.0,58.3204,58.3299,58.2543,58.2638,4930.0
2023-09-15 10:40:00,61.65,61.66,61.59,61.6,9162.0,58.2543,58.2638,58.1976,58.2071,9162.0
2023-09-15 10:45:00,61.6,61.62,61.58,61.62,7199.0,58.2071,58.226,58.1882,58.226,7199.0
2023-09-15 10:50:00,61.62,61.65,61.61,61.65,5719.0,58.226,58.2543,58.2165,58.2543,5719.0
2023-09-15 10:55:00,61.67,61.67,61.54,61.57,7838.0,58.2732,58.2732,58.1504,58.1787,7838.0
2023-09-15 11:00:00,61.57,61.57,61.48,61.51,7317.0,58.1787,58.1787,58.0937,58.122,7317.0
2023-09-15 11:05:00,61.5,61.53,61.44,61.52,6688.0,58.1126,58.1409,58.0559,58.1315,6688.0
2023-09-15 11:10:00,61.51,61.59,61.51,61.56,7291.0,58.122,58.1976,58.122,58.1693,7291.0
2023-09-15 11:15:00,61.58,61.68,61.56,61.68,6409.0,58.1882,58.2826,58.1693,58.2826,6409.0
2023-09-15 11:20:00,61.68,61.7,61.65,61.69,11053.0,58.2826,58.3015,58.2543,58.2921,11053.0
2023-09-15 11:25:00,61.69,61.7,61.63,61.65,8213.0,58.2921,58.3015,58.2354,58.2543,8213.0
2023-09-15 11:30:00,61.67,61.7,61.65,61.65,12575.0,58.2732,58.3015,58.2543,58.2543,12575.0
2023-09-15 11:35:00,61.65,61.66,61.61,61.64,5103.0,58.2543,58.2638,58.2165,58.2449,5103.0
2023-09-15 11:40:00,61.65,61.7,61.64,61.68,19900.0,58.2543,58.3015,58.2449,58.2826,19900.0
2023-09-15 11:45:00,61.68,61.7,61.63,61.69,9378.0,58.2826,58.3015,58.2354,58.2921,9378.0
2023-09-15 11:50:00,61.7,61.75,61.7,61.71,16659.0,58.3015,58.3488,58.3015,58.311,16659.0
2023-09-15 11:55:00,61.71,61.76,61.7,61.76,5109.0,58.311,58.3582,58.3015,58.3582,5109.0
2023-09-15 12:00:00,61.76,61.76,61.69,61.71,5462.0,58.3582,58.3582,58.2921,58.311,5462.0
2023-09-15 12:05:00,61.72,61.72,61.66,61.68,5428.0,58.3204,58.3204,58.2638,58.2826,5428.0
2023-09-15 12:10:00,61.68,61.69,61.64,61.64,4148.0,58.2826,58.2921,58.2449,58.2449,4148.0
2023-09-15 12:15:00,61.64,61.71,61.63,61.71,7294.0,58.2449,58.311,58.2354,58.311,7294.0
2023-09-15 12:20:00,61.71,61.72,61.69,61.71,5255.0,58.311,58.3204,58.2921,58.311,5255.0
2023-09-15 12:25:00,61.71,61.73,61.68,61.72,13505.0,58.311,58.3299,58.2826,58.3204,13505.0
2023-09-15 12:30:00,61.72,61.76,61.71,61.75,6731.0,58.3204,58.3582,58.311,58.3488,6731.0
2023-09-15 12:35:00,61.76,61.77,61.72,61.73,7704.0,58.3582,58.3677,58.3204,58.3299,7704.0
2023-09-15 12:40:00,61.73,61.75,61.71,61.72,6154.0,58.3299,58.3488,58.311,58.3204,6154.0
2023-09-15 12:45:00,61.71,61.71,61.67,61.69,7078.0,58.311,58.311,58.2732,58.2921,7078.0
2023-09-15 12:50:00,61.69,61.7,61.67,61.67,3819.0,58.2921,58.3015,58.2732,58.2732,3819.0
2023-09-15 12:55:00,61.65,61.66,61.63,61.64,5489.0,58.2543,58.2638,58.2354,58.2449,5489.0
2023-09-15 13:00:00,61.62,61.62,61.55,61.56,9993.0,58.226,58.226,58.1598,58.1693,9993.0
2023-09-15 13:05:00,61.56,61.58,61.54,61.58,3917.0,58.1693,58.1882,58.1504,58.1882,3917.0
2023-09-15 13:10:00,61.59,61.59,61.47,61.52,9436.0,58.1976,58.1976,58.0842,58.1315,9436.0
2023-09-15 13:15:00,61.52,61.53,61.49,61.5,5639.0,58.1315,58.1409,58.1031,58.1126,5639.0
2023-09-15 13:20:00,61.49,61.53,61.49,61.52,11136.0,58.1031,58.1409,58.1031,58.1315,11136.0
2023-09-15 13:25:00,61.51,61.56,61.51,61.56,6136.0,58.122,58.1693,58.122,58.1693,6136.0
2023-09-15 13:30:00,61.57,61.61,61.53,61.58,14537.0,58.1787,58.2165,58.1409,58.1882,14537.0
2023-09-15 13:35:00,61.58,61.61,61.57,61.61,6570.0,58.1882,58.2165,58.1787,58.2165,6570.0
2023-09-15 13:40:00,61.61,61.7,61.6,61.7,8242.0,58.2165,58.3015,58.2071,58.3015,8242.0
2023-09-15 13:45:00,61.72,61.73,61.68,61.7,4922.0,58.3204,58.3299,58.2826,58.3015,4922.0
2023-09-15 13:50:00,61.7,61.72,61.67,61.68,7149.0,58.3015,58.3204,58.2732,58.2826,7149.0
2023-09-15 13:55:00,61.69,61.69,61.63,61.65,5437.0,58.2921,58.2921,58.2354,58.2543,5437.0
2023-09-15 14:00:00,61.63,61.66,61.61,61.65,10734.0,58.2354,58.2638,58.2165,58.2543,10734.0
2023-09-15 14:05:00,61.64,61.66,61.62,61.64,10034.0,58.2449,58.2638,58.226,58.2449,10034.0
2023-09-15 14:10:00,61.65,61.68,61.58,61.59,19438.0,58.2543,58.2826,58.1882,58.1976,19438.0
2023-09-15 14:15:00,61.62,61.7,61.62,61.68,6671.0,58.226,58.3015,58.226,58.2826,6671.0
2023-09-15 14:20:00,61.68,61.69,61.67,61.67,8956.0,58.2826,58.2921,58.2732,58.2732,8956.0
2023-09-15 14:25:00,61.66,61.69,61.6,61.61,38605.0,58.2638,58.2921,58.2071,58.2165,38605.0
2023-09-15 14:30:00,61.6,61.62,61.58,61.61,17171.0,58.2071,58.226,58.1882,58.2165,17171.0
2023-09-15 14:35:00,61.61,61.62,61.59,61.62,13282.0,58.2165,58.226,58.1976,58.226,13282.0
2023-09-15 14:40:00,61.62,61.63,61.59,61.6,21779.0,58.226,58.2354,58.1976,58.2071,21779.0
2023-09-15 14:45:00,61.61,61.62,61.59,61.62,29074.0,58.2165,58.226,58.1976,58.226,29074.0
2023-09-15 14:50:00,61.62,61.64,61.58,61.59,14175.0,58.226,58.2449,58.1882,58.1976,14175.0
2023-09-15 14:55:00,61.6,61.64,61.59,61.61,56883.0,58.2071,58.2449,58.1976,58.2165,56883.0
2023-09-15 15:00:00,61.61,61.62,61.58,61.61,13003.0,58.2165,58.226,58.1882,58.2165,13003.0
2023-09-15 15:05:00,61.6,61.61,61.55,61.59,14645.0,58.2071,58.2165,58.1598,58.1976,14645.0
2023-09-15 15:10:00,61.59,61.61,61.53,61.59,21686.0,58.1976,58.2165,58.1409,58.1976,21686.0
2023-09-15 15:15:00,61.58,61.62,61.57,61.59,10716.0,58.1882,58.226,58.1787,58.1976,10716.0
2023-09-15 15:20:00,61.58,61.59,61.53,61.54,10076.0,58.1882,58.1976,58.1409,58.1504,10076.0
2023-09-15 15:25:00,61.53,61.54,61.5,61.51,10462.0,58.1409,58.1504,58.1126,58.122,10462.0
2023-09-15 15:30:00,61.5,61.54,61.47,61.48,12851.0,58.1126,58.1504,58.0842,58.0937,12851.0
2023-09-15 15:35:00,61.47,61.49,61.36,61.38,30994.0,58.0842,58.1031,57.9803,57.9992,30994.0
2023-09-15 15:40:00,61.37,61.48,61.36,61.46,49250.0,57.9897,58.0937,57.9803,58.0748,49250.0
2023-09-15 15:45:00,61.45,61.53,61.43,61.51,56596.0,58.0653,58.1409,58.0464,58.122,56596.0
2023-09-15 15:50:00,61.51,61.53,61.44,61.44,57757.0,58.122,58.1409,58.0559,58.0559,57757.0
2023-09-15 15:55:00,61.44,61.46,61.33,61.35,138328.0,58.0559,58.0748,57.9519,57.9708,138328.0
2023-09-18 09:30:00,61.47,61.54,61.22,61.22,37889.0,58.0842,58.1504,57.848,57.848,37889.0
2023-09-18 09:35:00,61.23,61.24,60.96,61.03,10710.0,57.8574,57.8669,57.6023,57.6685,10710.0
2023-09-18 09:40:00,61.05,61.11,60.94,60.94,9227.0,57.6873,57.744,57.5834,57.5834,9227.0
2023-09-18 09:45:00,60.94,61.16,60.94,60.95,15632.0,57.5834,57.7913,57.5834,57.5929,15632.0
2023-09-18 09:50:00,60.93,60.93,60.8,60.83,9879.0,57.574,57.574,57.4511,57.4795,9879.0
2023-09-18 09:55:00,60.8,60.93,60.79,60.93,14677.0,57.4511,57.574,57.4417,57.574,14677.0
2023-09-18 10:00:00,60.92,61.03,60.92,60.96,5061.0,57.5645,57.6685,57.5645,57.6023,5061.0
2023-09-18 10:05:00,60.98,61.05,60.97,61.05,6824.0,57.6212,57.6873,57.6118,57.6873,6824.0
2023-09-18 10:10:00,61.06,61.14,61.06,61.12,7935.0,57.6968,57.7724,57.6968,57.7535,7935.0
2023-09-18 10:15:00,61.11,61.15,61.08,61.1,13274.0,57.744,57.7818,57.7157,57.7346,13274.0
2023-09-18 10:20:00,61.09,61.16,61.08,61.14,5532.0,57.7251,57.7913,57.7157,57.7724,5532.0
2023-09-18 10:25:00,61.15,61.19,61.13,61.15,22229.0,57.7818,57.8196,57.7629,57.7818,22229.0
2023-09-18 10:30:00,61.15,61.22,61.15,61.19,4279.0,57.7818,57.848,57.7818,57.8196,4279.0
2023-09-18 10:35:00,61.19,61.23,61.16,61.21,13663.0,57.8196,57.8574,57.7913,57.8385,13663.0
2023-09-18 10:40:00,61.21,61.3,61.19,61.27,36262.0,57.8385,57.9236,57.8196,57.8952,36262.0
2023-09-18 10:45:00,61.27,61.27,61.18,61.19,15340.0,57.8952,57.8952,57.8102,57.8196,15340.0
2023-09-18 10:50:00,61.18,61.24,61.18,61.24,25835.0,57.8102,57.8669,57.8102,57.8669,25835.0
2023-09-18 10:55:00,61.23,61.25,61.21,61.21,5277.0,57.8574,57.8763,57.8385,57.8385,5277.0
2023-09-18 11:00:00,61.21,61.22,61.16,61.17,11355.0,57.8385,57.848,57.7913,57.8007,11355.0
2023-09-18 11:05:00,61.16,61.22,61.13,61.14,10526.0,57.7913,57.848,57.7629,57.7724,10526.0
2023-09-18 11:10:00,61.16,61.16,61.11,61.11,4893.0,57.7913,57.7913,57.744,57.744,4893.0
2023-09-18 11:15:00,61.1,61.1,61.01,61.02,19326.0,57.7346,57.7346,57.6496,57.659,19326.0
2023-09-18 11:20:00,61.03,61.12,61.01,61.11,52956.0,57.6685,57.7535,57.6496,57.744,52956.0
2023-09-18 11:25:00,61.11,61.18,61.08,61.17,6307.0,57.744,57.8102,57.7157,57.8007,6307.0
2023-09-18 11:30:00,61.19,61.22,61.14,61.14,8331.0,57.8196,57.848,57.7724,57.7724,8331.0
2023-09-18 11:35:00,61.15,61.2,61.12,61.2,10225.0,57.7818,57.8291,57.7535,57.8291,10225.0
2023-09-18 11:40:00,61.2,61.26,61.2,61.22,5610.0,57.8291,57.8858,57.8291,57.848,5610.0
2023-09-18 11:45:00,61.23,61.25,61.22,61.22,3692.0,57.8574,57.8763,57.848,57.848,3692.0
2023-09-18 11:50:00,61.22,61.27,61.21,61.27,6051.0,57.848,57.8952,57.8385,57.8952,6051.0
2023-09-18 11:55:00,61.27,61.29,61.22,61.25,6782.0,57.8952,57.9141,57.848,57.8763,6782.0
2023-09-18 12:00:00,61.25,61.29,61.21,61.29,3299.0,57.8763,57.9141,57.8385,57.9141,3299.0
2023-09-18 12:05:00,61.28,61.29,61.26,61.27,2358.0,57.9047,57.9141,57.8858,57.8952,2358.0
2023-09-18 12:10:00,61.28,61.28,61.25,61.25,2810.0,57.9047,57.9047,57.8763,57.8763,2810.0
2023-09-18 12:15:00,61.26,61.34,61.25,61.3,19717.0,57.8858,57.9614,57.8763,57.9236,19717.0
2023-09-18 12:20:00,61.3,61.3,61.24,61.24,9860.0,57.9236,57.9236,57.8669,57.8669,9860.0
2023-09-18 12:25:00,61.24,61.26,61.2,61.24,5346.0,57.8669,57.8858,57.8291,57.8669,5346.0
2023-09-18 12:30:00,61.24,61.29,61.24,61.27,7216.0,57.8669,57.9141,57.8669,57.8952,7216.0
2023-09-18 12:35:00,61.26,61.28,61.23,61.25,7083.0,57.8858,57.9047,57.8574,57.8763,7083.0
2023-09-18 12:40:00,61.25,61.27,61.23,61.23,6068.0,57.8763,57.8952,57.8574,57.8574,6068.0
2023-09-18 12:45:00,61.24,61.26,61.23,61.26,5403.0,57.8669,57.8858,57.8574,57.8858,5403.0
2023-09-18 12:50:00,61.26,61.29,61.25,61.28,8163.0,57.8858,57.9141,57.8763,57.9047,8163.0
2023-09-18 12:55:00,61.28,61.3,61.22,61.23,16970.0,57.9047,57.9236,57.848,57.8574,16970.0
2023-09-18 13:00:00,61.23,61.31,61.2,61.31,26801.0,57.8574,57.933,57.8291,57.933,26801.0
2023-09-18 13:05:00,61.3,61.31,61.27,61.29,3674.0,57.9236,57.933,57.8952,57.9141,3674.0
2023-09-18 13:10:00,61.3,61.31,61.26,61.31,33845.0,57.9236,57.933,57.8858,57.933,33845.0
2023-09-18 13:15:00,61.32,61.32,61.28,61.31,3429.0,57.9425,57.9425,57.9047,57.933,3429.0
2023-09-18 13:20:00,61.31,61.35,61.3,61.34,13350.0,57.933,57.9708,57.9236,57.9614,13350.0
2023-09-18 13:25:00,61.34,61.37,61.34,61.35,12616.0,57.9614,57.9897,57.9614,57.9708,12616.0
2023-09-18 13:30:00,61.34,61.35,61.31,61.35,38720.0,57.9614,57.9708,57.933,57.9708,38720.0
2023-09-18 13:35:00,61.34,61.36,61.31,61.33,12292.0,57.9614,57.9803,57.933,57.9519,12292.0
2023-09-18 13:40:00,61.32,61.36,61.32,61.33,4363.0,57.9425,57.9803,57.9425,57.9519,4363.0
2023-09-18 13:45:00,61.33,61.33,61.27,61.28,3508.0,57.9519,57.9519,57.8952,57.9047,3508.0
2023-09-18 13:50:00,61.27,61.29,61.25,61.26,6609.0,57.8952,57.9141,57.8763,57.8858,6609.0
2023-09-18 13:55:00,61.26,61.26,61.21,61.22,6954.0,57.8858,57.8858,57.8385,57.848,6954.0
2023-09-18 14:00:00,61.23,61.23,61.21,61.22,5164.0,57.8574,57.8574,57.8385,57.848,5164.0
2023-09-18 14:05:00,61.23,61.24,61.2,61.2,8002.0,57.8574,57.8669,57.8291,57.8291,8002.0
2023-09-18 14:10:00,61.2,61.24,61.19,61.22,8003.0,57.8291,57.8669,57.8196,57.848,8003.0
2023-09-18 14:15:00,61.23,61.25,61.21,61.21,4904.0,57.8574,57.8763,57.8385,57.8385,4904.0
2023-09-18 14:20:00,61.22,61.22,61.17,61.18,5042.0,57.848,57.848,57.8007,57.8102,5042.0
2023-09-18 14:25:00,61.18,61.2,61.17,61.18,4690.0,57.8102,57.8291,57.8007,57.8102,4690.0
2023-09-18 14:30:00,61.17,61.18,61.15,61.18,3326.0,57.8007,57.8102,57.7818,57.8102,3326.0
2023-09-18 14:35:00,61.18,61.19,61.14,61.16,5387.0,57.8102,57.8196,57.7724,57.7913,5387.0
2023-09-18 14:40:00,61.15,61.17,61.15,61.16,3523.0,57.7818,57.8007,57.7818,57.7913,3523.0
2023-09-18 14:45:00,61.16,61.17,61.13,61.14,5435.0,57.7913,57.8007,57.7629,57.7724,5435.0
2023-09-18 14:50:00,61.14,61.14,61.09,61.1,8690.0,57.7724,57.7724,57.7251,57.7346,8690.0
2023-09-18 14:55:00,61.1,61.16,61.09,61.16,8211.0,57.7346,57.7913,57.7251,57.7913,8211.0
2023-09-18 15:00:00,61.16,61.16,61.13,61.16,10461.0,57.7913,57.7913,57.7629,57.7913,10461.0
2023-09-18 15:05:00,61.16,61.17,61.13,61.17,11164.0,57.7913,57.8007,57.7629,57.8007,11164.0
2023-09-18 15:10:00,61.17,61.2,61.14,61.2,12031.0,57.8007,57.8291,57.7724,57.8291,12031.0
2023-09-18 15:15:00,61.2,61.2,61.17,61.2,9550.0,57.8291,57.8291,57.8007,57.8291,9550.0
2023-09-18 15:20:00,61.2,61.21,61.16,61.17,12243.0,57.8291,57.8385,57.7913,57.8007,12243.0
2023-09-18 15:25:00,61.17,61.19,61.15,61.19,10873.0,57.8007,57.8196,57.7818,57.8196,10873.0
2023-09-18 15:30:00,61.19,61.23,61.17,61.23,16306.0,57.8196,57.8574,57.8007,57.8574,16306.0
2023-09-18 15:35:00,61.23,61.24,61.19,61.21,15283.0,57.8574,57.8669,57.8196,57.8385,15283.0
2023-09-18 15:40:00,61.22,61.26,61.21,61.23,13770.0,57.848,57.8858,57.8385,57.8574,13770.0
2023-09-18 15:45:00,61.23,61.26,61.18,61.26,26840.0,57.8574,57.8858,57.8102,57.8858,26840.0
2023-09-18 15:50:00,61.26,61.27,61.18,61.19,47725.0,57.8858,57.8952,57.8102,57.8196,47725.0
2023-09-18 15:55:00,61.2,61.34,61.18,61.32,159644.0,57.8291,57.9614,57.8102,57.9425,159644.0
2023-09-19 09:30:00,61.21,61.64,61.17,61.21,20249.0,57.8385,58.2449,57.8007,57.8385,20249.0
2023-09-19 09:35:00,61.22,61.31,61.13,61.15,8652.0,57.848,57.933,57.7629,57.7818,8652.0
2023-09-19 09:40:00,61.14,61.2,61.05,61.13,7078.0,57.7724,57.8291,57.6873,57.7629,7078.0
2023-09-19 09:45:00,61.15,61.33,61.14,61.33,10745.0,57.7818,57.9519,57.7724,57.9519,10745.0
2023-09-19 09:50:00,61.32,61.43,61.31,61.43,9620.0,57.9425,58.0464,57.933,58.0464,9620.0
2023-09-19 09:55:00,61.43,61.44,61.32,61.39,4647.0,58.0464,58.0559,57.9425,58.0086,4647.0
2023-09-19 10:00:00,61.39,61.43,61.29,61.33,9053.0,58.0086,58.0464,57.9141,57.9519,9053.0
2023-09-19 10:05:00,61.32,61.34,61.17,61.17,7984.0,57.9425,57.9614,57.8007,57.8007,7984.0
2023-09-19 10:10:00,61.16,61.17,61.03,61.08,6163.0,57.7913,57.8007,57.6685,57.7157,6163.0
2023-09-19 10:15:00,61.09,61.13,61.06,61.12,10804.0,57.7251,57.7629,57.6968,57.7535,10804.0
2023-09-19 10:20:00,61.11,61.19,61.07,61.18,12757.0,57.744,57.8196,57.7062,57.8102,12757.0
2023-09-19 10:25:00,61.16,61.21,61.14,61.21,8597.0,57.7913,57.8385,57.7724,57.8385,8597.0
2023-09-19 10:30:00,61.23,61.31,61.21,61.3,7352.0,57.8574,57.933,57.8385,57.9236,7352.0
2023-09-19 10:35:00,61.3,61.32,61.26,61.29,4509.0,57.9236,57.9425,57.8858,57.9141,4509.0
2023-09-19 10:40:00,61.3,61.34,61.26,61.28,4091.0,57.9236,57.9614,57.8858,57.9047,4091.0
2023-09-19 10:45:00,61.27,61.29,61.18,61.18,3964.0,57.8952,57.9141,57.8102,57.8102,3964.0
2023-09-19 10:50:00,61.18,61.22,61.16,61.16,7138.0,57.8102,57.848,57.7913,57.7913,7138.0
2023-09-19 10:55:00,61.17,61.2,61.13,61.14,22199.0,57.8007,57.8291,57.7629,57.7724,22199.0
2023-09-19 11:00:00,61.14,61.15,61.11,61.11,10568.0,57.7724,57.7818,57.744,57.744,10568.0
2023-09-19 11:05:00,61.11,61.12,61.06,61.1,4211.0,57.744,57.7535,57.6968,57.7346,4211.0
2023-09-19 11:10:00,61.08,61.08,61.02,61.02,4751.0,57.7157,57.7157,57.659,57.659,4751.0
2023-09-19 11:15:00,61.0,61.0,60.92,60.92,8272.0,57.6401,57.6401,57.5645,57.5645,8272.0
2023-09-19 11:20:00,60.93,60.95,60.89,60.91,7926.0,57.574,57.5929,57.5362,57.5551,7926.0
2023-09-19 11:25:00,60.92,60.94,60.83,60.87,14389.0,57.5645,57.5834,57.4795,57.5173,14389.0
2023-09-19 11:30:00,60.87,60.88,60.81,60.81,13434.0,57.5173,57.5267,57.4606,57.4606,13434.0
2023-09-19 11:35:00,60.81,60.85,60.8,60.84,10645.0,57.4606,57.4984,57.4511,57.4889,10645.0
2023-09-19 11:40:00,60.84,60.86,60.77,60.8,10238.0,57.4889,57.5078,57.4228,57.4511,10238.0
2023-09-19 11:45:00,60.79,60.79,60.74,60.78,6826.0,57.4417,57.4417,57.3944,57.4322,6826.0
2023-09-19 11:50:00,60.78,60.79,60.77,60.78,6252.0,57.4322,57.4417,57.4228,57.4322,6252.0
2023-09-19 11:55:00,60.78,60.84,60.75,60.78,8444.0,57.4322,57.4889,57.4039,57.4322,8444.0
2023-09-19 12:00:00,60.78,60.88,60.78,60.87,8035.0,57.4322,57.5267,57.4322,57.5173,8035.0
2023-09-19 12:05:00,60.88,60.9,60.84,60.87,5107.0,57.5267,57.5456,57.4889,57.5173,5107.0
2023-09-19 12:10:00,60.86,60.9,60.82,60.9,10097.0,57.5078,57.5456,57.47,57.5456,10097.0
2023-09-19 12:15:00,60.89,60.93,60.89,60.92,8209.0,57.5362,57.574,57.5362,57.5645,8209.0
2023-09-19 12:20:00,60.92,60.92,60.87,60.9,4614.0,57.5645,57.5645,57.5173,57.5456,4614.0
2023-09-19 12:25:00,60.89,60.94,60.88,60.92,7945.0,57.5362,57.5834,57.5267,57.5645,7945.0
2023-09-19 12:30:00,60.92,61.02,60.92,60.95,12584.0,57.5645,57.659,57.5645,57.5929,12584.0
2023-09-19 12:35:00,60.94,60.96,60.91,60.93,3946.0,57.5834,57.6023,57.5551,57.574,3946.0
2023-09-19 12:40:00,60.93,60.94,60.88,60.88,4230.0,57.574,57.5834,57.5267,57.5267,4230.0
2023-09-19 12:45:00,60.91,60.92,60.89,60.91,6408.0,57.5551,57.5645,57.5362,57.5551,6408.0
2023-09-19 12:50:00,60.9,60.91,60.87,60.91,3920.0,57.5456,57.5551,57.5173,57.5551,3920.0
2023-09-19 12:55:00,60.91,60.91,60.87,60.9,6507.0,57.5551,57.5551,57.5173,57.5456,6507.0
2023-09-19 13:00:00,60.89,60.95,60.87,60.91,15242.0,57.5362,57.5929,57.5173,57.5551,15242.0
2023-09-19 13:05:00,60.9,60.92,60.86,60.9,13303.0,57.5456,57.5645,57.5078,57.5456,13303.0
2023-09-19 13:10:00,60.89,60.92,60.88,60.92,6660.0,57.5362,57.5645,57.5267,57.5645,6660.0
2023-09-19 13:15:00,60.93,60.95,60.91,60.95,5110.0,57.574,57.5929,57.5551,57.5929,5110.0
2023-09-19 13:20:00,60.94,60.95,60.89,60.92,4345.0,57.5834,57.5929,57.5362,57.5645,4345.0
2023-09-19 13:25:00,60.92,60.96,60.9,60.94,23232.0,57.5645,57.6023,57.5456,57.5834,23232.0
2023-09-19 13:30:00,60.94,60.94,60.9,60.93,11625.0,57.5834,57.5834,57.5456,57.574,11625.0
2023-09-19 13:35:00,60.93,60.94,60.87,60.89,13094.0,57.574,57.5834,57.5173,57.5362,13094.0
2023-09-19 13:40:00,60.89,60.94,60.88,60.91,9051.0,57.5362,57.5834,57.5267,57.5551,9051.0
2023-09-19 13:45:00,60.9,60.96,60.9,60.96,7470.0,57.5456,57.6023,57.5456,57.6023,7470.0
2023-09-19 13:50:00,60.96,60.96,60.94,60.96,9660.0,57.6023,57.6023,57.5834,57.6023,9660.0
2023-09-19 13:55:00,60.96,60.96,60.94,60.95,5367.0,57.6023,57.6023,57.5834,57.5929,5367.0
2023-09-19 14:00:00,60.95,61.02,60.93,60.99,16159.0,57.5929,57.659,57.574,57.6307,16159.0
2023-09-19 14:05:00,60.98,60.98,60.92,60.93,7000.0,57.6212,57.6212,57.5645,57.574,7000.0
2023-09-19 14:10:00,60.93,60.98,60.93,60.93,4167.0,57.574,57.6212,57.574,57.574,4167.0
2023-09-19 14:15:00,60.93,60.93,60.86,60.88,7957.0,57.574,57.574,57.5078,57.5267,7957.0
2023-09-19 14:20:00,60.87,60.88,60.82,60.82,6596.0,57.5173,57.5267,57.47,57.47,6596.0
2023-09-19 14:25:00,60.82,60.82,60.78,60.78,7241.0,57.47,57.47,57.4322,57.4322,7241.0
2023-09-19 14:30:00,60.78,60.88,60.78,60.85,15019.0,57.4322,57.5267,57.4322,57.4984,15019.0
2023-09-19 14:35:00,60.86,60.94,60.84,60.92,9093.0,57.5078,57.5834,57.4889,57.5645,9093.0
2023-09-19 14:40:00,60.92,60.95,60.91,60.93,6586.0,57.5645,57.5929,57.5551,57.574,6586.0
2023-09-19 14:45:00,60.94,60.94,60.91,60.92,7018.0,57.5834,57.5834,57.5551,57.5645,7018.0
2023-09-19 14:50:00,60.92,60.94,60.89,60.89,11536.0,57.5645,57.5834,57.5362,57.5362,11536.0
2023-09-19 14:55:00,60.89,60.9,60.86,60.86,8504.0,57.5362,57.5456,57.5078,57.5078,8504.0
2023-09-19 15:00:00,60.86,60.89,60.84,60.88,7518.0,57.5078,57.5362,57.4889,57.5267,7518.0
2023-09-19 15:05:00,60.88,60.89,60.85,60.89,8019.0,57.5267,57.5362,57.4984,57.5362,8019.0
2023-09-19 15:10:00,60.9,60.9,60.83,60.83,10327.0,57.5456,57.5456,57.4795,57.4795,10327.0
2023-09-19 15:15:00,60.83,60.84,60.79,60.82,12830.0,57.4795,57.4889,57.4417,57.47,12830.0
2023-09-19 15:20:00,60.8,60.82,60.77,60.79,10553.0,57.4511,57.47,57.4228,57.4417,10553.0
2023-09-19 15:25:00,60.78,60.8,60.76,60.79,11812.0,57.4322,57.4511,57.4133,57.4417,11812.0
2023-09-19 15:30:00,60.79,60.8,60.74,60.78,17653.0,57.4417,57.4511,57.3944,57.4322,17653.0
2023-09-19 15:35:00,60.77,60.78,60.68,60.71,20986.0,57.4228,57.4322,57.3377,57.3661,20986.0
2023-09-19 15:40:00,60.7,60.73,60.67,60.72,16040.0,57.3566,57.385,57.3283,57.3755,16040.0
2023-09-19 15:45:00,60.72,60.79,60.71,60.73,22505.0,57.3755,57.4417,57.3661,57.385,22505.0
2023-09-19 15:50:00,60.73,60.77,60.64,60.65,55381.0,57.385,57.4228,57.2999,57.3094,55381.0
2023-09-19 15:55:00,60.65,60.7,60.62,60.64,131909.0,57.3094,57.3566,57.281,57.2999,131909.0
2023-09-20 09:30:00,60.88,60.9,60.77,60.81,30979.0,57.5267,57.5456,57.4228,57.4606,30979.0
2023-09-20 09:35:00,60.8,60.84,60.65,60.65,10901.0,57.4511,57.4889,57.3094,57.3094,10901.0
2023-09-20 09:40:00,60.64,60.66,60.55,60.61,12477.0,57.2999,57.3188,57.2149,57.2716,12477.0
2023-09-20 09:45:00,60.6,60.61,60.44,60.5,11654.0,57.2621,57.2716,57.1109,57.1676,11654.0
2023-09-20 09:50:00,60.52,60.59,60.5,60.59,6849.0,57.1865,57.2527,57.1676,57.2527,6849.0
2023-09-20 09:55:00,60.59,60.63,60.58,60.61,7244.0,57.2527,57.2905,57.2432,57.2716,7244.0
2023-09-20 10:00:00,60.61,60.77,60.61,60.76,8653.0,57.2716,57.4228,57.2716,57.4133,8653.0
2023-09-20 10:05:00,60.75,60.76,60.63,60.75,12605.0,57.4039,57.4133,57.2905,57.4039,12605.0
2023-09-20 10:10:00,60.77,60.85,60.75,60.82,8760.0,57.4228,57.4984,57.4039,57.47,8760.0
2023-09-20 10:15:00,60.82,60.94,60.82,60.88,10960.0,57.47,57.5834,57.47,57.5267,10960.0
2023-09-20 10:20:00,60.89,61.05,60.88,61.02,10281.0,57.5362,57.6873,57.5267,57.659,10281.0
2023-09-20 10:25:00,61.02,61.11,61.0,61.06,7621.0,57.659,57.744,57.6401,57.6968,7621.0
2023-09-20 10:30:00,61.05,61.11,61.04,61.07,8052.0,57.6873,57.744,57.6779,57.7062,8052.0
2023-09-20 10:35:00,61.07,61.09,60.96,60.96,19421.0,57.7062,57.7251,57.6023,57.6023,19421.0
2023-09-20 10:40:00,60.94,61.0,60.94,60.99,9556.0,57.5834,57.6401,57.5834,57.6307,9556.0
2023-09-20 10:45:00,60.99,61.11,60.99,61.11,19689.0,57.6307,57.744,57.6307,57.744,19689.0
2023-09-20 10:50:00,61.11,61.2,61.11,61.2,7764.0,57.744,57.8291,57.744,57.8291,7764.0
2023-09-20 10:55:00,61.19,61.22,61.18,61.22,8847.0,57.8196,57.848,57.8102,57.848,8847.0
2023-09-20 11:00:00,61.22,61.26,61.16,61.21,12623.0,57.848,57.8858,57.7913,57.8385,12623.0
2023-09-20 11:05:00,61.2,61.23,61.15,61.15,6807.0,57.8291,57.8574,57.7818,57.7818,6807.0
2023-09-20 11:10:00,61.15,61.24,61.13,61.24,6415.0,57.7818,57.8669,57.7629,57.8669,6415.0
2023-09-20 11:15:00,61.24,61.24,61.18,61.21,4626.0,57.8669,57.8669,57.8102,57.8385,4626.0
2023-09-20 11:20:00,61.21,61.26,61.2,61.22,6874.0,57.8385,57.8858,57.8291,57.848,6874.0
2023-09-20 11:25:00,61.2,61.23,61.18,61.18,6490.0,57.8291,57.8574,57.8102,57.8102,6490.0
2023-09-20 11:30:00,61.18,61.2,61.12,61.12,15660.0,57.8102,57.8291,57.7535,57.7535,15660.0
2023-09-20 11:35:00,61.12,61.16,61.11,61.15,8352.0,57.7535,57.7913,57.744,57.7818,8352.0
2023-09-20 11:40:00,61.15,61.19,61.14,61.16,6163.0,57.7818,57.8196,57.7724,57.7913,6163.0
2023-09-20 11:45:00,61.16,61.18,61.14,61.14,5401.0,57.7913,57.8102,57.7724,57.7724,5401.0
2023-09-20 11:50:00,61.12,61.14,61.06,61.08,8924.0,57.7535,57.7724,57.6968,57.7157,8924.0
2023-09-20 11:55:00,61.08,61.08,61.04,61.06,6977.0,57.7157,57.7157,57.6779,57.6968,6977.0
2023-09-20 12:00:00,61.05,61.07,61.03,61.07,12569.0,57.6873,57.7062,57.6685,57.7062,12569.0
2023-09-20 12:05:00,61.06,61.06,61.03,61.05,12932.0,57.6968,57.6968,57.6685,57.6873,12932.0
2023-09-20 12:10:00,61.05,61.07,61.03,61.04,11754.0,57.6873,57.7062,57.6685,57.6779,11754.0
2023-09-20 12:15:00,61.04,61.11,61.01,61.08,18273.0,57.6779,57.744,57.6496,57.7157,18273.0
2023-09-20 12:20:00,61.08,61.15,61.07,61.14,4406.0,57.7157,57.7818,57.7062,57.7724,4406.0
2023-09-20 12:25:00,61.13,61.16,61.09,61.15,7259.0,57.7629,57.7913,57.7251,57.7818,7259.0
2023-09-20 12:30:00,61.16,61.21,61.16,61.2,3104.0,57.7913,57.8385,57.7913,57.8291,3104.0
2023-09-20 12:35:00,61.2,61.22,61.2,61.2,3575.0,57.8291,57.848,57.8291,57.8291,3575.0
2023-09-20 12:40:00,61.19,61.23,61.19,61.23,4250.0,57.8196,57.8574,57.8196,57.8574,4250.0
2023-09-20 12:45:00,61.23,61.26,61.23,61.25,2730.0,57.8574,57.8858,57.8574,57.8763,2730.0
2023-09-20 12:50:00,61.25,61.26,61.24,61.26,3951.0,57.8763,57.8858,57.8669,57.8858,3951.0
2023-09-20 12:55:00,61.26,61.28,61.24,61.25,6270.0,57.8858,57.9047,57.8669,57.8763,6270.0
2023-09-20 13:00:00,61.25,61.3,61.25,61.3,4778.0,57.8763,57.9236,57.8763,57.9236,4778.0
2023-09-20 13:05:00,61.31,61.33,61.3,61.33,5012.0,57.933,57.9519,57.9236,57.9519,5012.0
2023-09-20 13:10:00,61.32,61.35,61.31,61.33,4420.0,57.9425,57.9708,57.933,57.9519,4420.0
2023-09-20 13:15:00,61.33,61.35,61.31,61.35,9445.0,57.9519,57.9708,57.933,57.9708,9445.0
2023-09-20 13:20:00,61.34,61.36,61.32,61.32,4619.0,57.9614,57.9803,57.9425,57.9425,4619.0
2023-09-20 13:25:00,61.32,61.32,61.3,61.3,8657.0,57.9425,57.9425,57.9236,57.9236,8657.0
2023-09-20 13:30:00,61.3,61.34,61.29,61.34,8192.0,57.9236,57.9614,57.9141,57.9614,8192.0
2023-09-20 13:35:00,61.33,61.33,61.24,61.24,5142.0,57.9519,57.9519,57.8669,57.8669,5142.0
2023-09-20 13:40:00,61.23,61.23,61.16,61.19,7787.0,57.8574,57.8574,57.7913,57.8196,7787.0
2023-09-20 13:45:00,61.19,61.27,61.19,61.23,52018.0,57.8196,57.8952,57.8196,57.8574,52018.0
2023-09-20 13:50:00,61.23,61.26,61.23,61.26,12598.0,57.8574,57.8858,57.8574,57.8858,12598.0
2023-09-20 13:55:00,61.25,61.26,61.22,61.26,4130.0,57.8763,57.8858,57.848,57.8858,4130.0
2023-09-20 14:00:00,61.25,61.25,60.92,60.93,16439.0,57.8763,57.8763,57.5645,57.574,16439.0
2023-09-20 14:05:00,60.93,61.01,60.92,60.98,18694.0,57.574,57.6496,57.5645,57.6212,18694.0
2023-09-20 14:10:00,60.97,61.0,60.92,60.96,10486.0,57.6118,57.6401,57.5645,57.6023,10486.0
2023-09-20 14:15:00,60.96,61.01,60.94,60.96,11972.0,57.6023,57.6496,57.5834,57.6023,11972.0
2023-09-20 14:20:00,60.96,61.0,60.93,61.0,9247.0,57.6023,57.6401,57.574,57.6401,9247.0
2023-09-20 14:25:00,60.98,60.98,60.93,60.94,7475.0,57.6212,57.6212,57.574,57.5834,7475.0
2023-09-20 14:30:00,60.94,61.02,60.88,60.97,16526.0,57.5834,57.659,57.5267,57.6118,16526.0
2023-09-20 14:35:00,60.97,60.99,60.92,60.94,10486.0,57.6118,57.6307,57.5645,57.5834,10486.0
2023-09-20 14:40:00,60.95,60.99,60.93,60.94,10556.0,57.5929,57.6307,57.574,57.5834,10556.0
2023-09-20 14:45:00,60.94,60.97,60.85,60.86,8084.0,57.5834,57.6118,57.4984,57.5078,8084.0
2023-09-20 14:50:00,60.87,60.87,60.76,60.8,8050.0,57.5173,57.5173,57.4133,57.4511,8050.0
2023-09-20 14:55:00,60.8,60.84,60.79,60.82,9378.0,57.4511,57.4889,57.4417,57.47,9378.0
2023-09-20 15:00:00,60.81,60.83,60.76,60.8,8760.0,57.4606,57.4795,57.4133,57.4511,8760.0
2023-09-20 15:05:00,60.8,60.82,60.75,60.77,8277.0,57.4511,57.47,57.4039,57.4228,8277.0
2023-09-20 15:10:00,60.77,60.8,60.74,60.77,15230.0,57.4228,57.4511,57.3944,57.4228,15230.0
2023-09-20 15:15:00,60.78,60.79,60.75,60.78,11015.0,57.4322,57.4417,57.4039,57.4322,11015.0
2023-09-20 15:20:00,60.78,60.81,60.75,60.77,11542.0,57.4322,57.4606,57.4039,57.4228,11542.0
2023-09-20 15:25:00,60.77,60.79,60.69,60.74,9307.0,57.4228,57.4417,57.3472,57.3944,9307.0
2023-09-20 15:30:00,60.74,60.75,60.62,60.62,18940.0,57.3944,57.4039,57.281,57.281,18940.0
2023-09-20 15:35:00,60.63,60.64,60.6,60.63,17501.0,57.2905,57.2999,57.2621,57.2905,17501.0
2023-09-20 15:40:00,60.63,60.65,60.6,60.61,24883.0,57.2905,57.3094,57.2621,57.2716,24883.0
2023-09-20 15:45:00,60.6,60.61,60.54,60.58,33566.0,57.2621,57.2716,57.2054,57.2432,33566.0
2023-09-20 15:50:00,60.57,60.67,60.54,60.66,46054.0,57.2338,57.3283,57.2054,57.3188,46054.0
2023-09-20 15:55:00,60.65,60.71,60.57,60.7,219407.0,57.3094,57.3661,57.2338,57.3566,219407.0
2023-09-21 09:30:00,60.63,60.7,60.21,60.23,40473.0,57.2905,57.3566,56.8936,56.9125,40473.0
2023-09-21 09:35:00,60.23,60.37,60.09,60.14,9929.0,56.9125,57.0448,56.7802,56.8275,9929.0
2023-09-21 09:40:00,60.15,60.2,60.04,60.09,8614.0,56.8369,56.8842,56.733,56.7802,8614.0
2023-09-21 09:45:00,60.11,60.34,60.11,60.34,16262.0,56.7991,57.0165,56.7991,57.0165,16262.0
2023-09-21 09:50:00,60.34,60.51,60.33,60.51,10521.0,57.0165,57.1771,57.007,57.1771,10521.0
2023-09-21 09:55:00,60.47,60.47,60.38,60.46,4935.0,57.1393,57.1393,57.0543,57.1298,4935.0
2023-09-21 10:00:00,60.45,60.51,60.42,60.46,6738.0,57.1204,57.1771,57.0921,57.1298,6738.0
2023-09-21 10:05:00,60.46,60.48,60.39,60.45,12147.0,57.1298,57.1487,57.0637,57.1204,12147.0
2023-09-21 10:10:00,60.45,60.58,60.44,60.58,7061.0,57.1204,57.2432,57.1109,57.2432,7061.0
2023-09-21 10:15:00,60.57,60.66,60.57,60.64,9600.0,57.2338,57.3188,57.2338,57.2999,9600.0
2023-09-21 10:20:00,60.65,60.72,60.62,60.72,11209.0,57.3094,57.3755,57.281,57.3755,11209.0
2023-09-21 10:25:00,60.71,60.76,60.71,60.71,10575.0,57.3661,57.4133,57.3661,57.3661,10575.0
2023-09-21 10:30:00,60.72,60.78,60.67,60.77,11078.0,57.3755,57.4322,57.3283,57.4228,11078.0
2023-09-21 10:35:00,60.77,60.81,60.58,60.6,20995.0,57.4228,57.4606,57.2432,57.2621,20995.0
2023-09-21 10:40:00,60.58,60.62,60.5,60.57,10507.0,57.2432,57.281,57.1676,57.2338,10507.0
2023-09-21 10:45:00,60.56,60.61,60.51,60.6,13379.0,57.2243,57.2716,57.1771,57.2621,13379.0
2023-09-21 10:50:00,60.59,60.64,60.56,60.56,14026.0,57.2527,57.2999,57.2243,57.2243,14026.0
2023-09-21 10:55:00,60.55,60.66,60.53,60.66,8944.0,57.2149,57.3188,57.196,57.3188,8944.0
2023-09-21 11:00:00,60.67,60.77,60.67,60.76,17115.0,57.3283,57.4228,57.3283,57.4133,17115.0
2023-09-21 11:05:00,60.76,60.84,60.76,60.83,8886.0,57.4133,57.4889,57.4133,57.4795,8886.0
2023-09-21 11:10:00,60.83,60.89,60.8,60.8,15090.0,57.4795,57.5362,57.4511,57.4511,15090.0
2023-09-21 11:15:00,60.81,60.82,60.74,60.79,12457.0,57.4606,57.47,57.3944,57.4417,12457.0
2023-09-21 11:20:00,60.79,60.84,60.77,60.83,9715.0,57.4417,57.4889,57.4228,57.4795,9715.0
2023-09-21 11:25:00,60.83,60.9,60.82,60.87,17779.0,57.4795,57.5456,57.47,57.5173,17779.0
2023-09-21 11:30:00,60.87,60.9,60.76,60.8,13371.0,57.5173,57.5456,57.4133,57.4511,13371.0
2023-09-21 11:35:00,60.8,60.81,60.76,60.79,16426.0,57.4511,57.4606,57.4133,57.4417,16426.0
2023-09-21 11:40:00,60.77,60.8,60.74,60.8,9569.0,57.4228,57.4511,57.3944,57.4511,9569.0
2023-09-21 11:45:00,60.8,60.91,60.8,60.9,9832.0,57.4511,57.5551,57.4511,57.5456,9832.0
2023-09-21 11:50:00,60.89,60.95,60.87,60.91,14951.0,57.5362,57.5929,57.5173,57.5551,14951.0
2023-09-21 11:55:00,60.91,60.94,60.9,60.93,5554.0,57.5551,57.5834,57.5456,57.574,5554.0
2023-09-21 12:00:00,60.94,61.0,60.9,60.94,21757.0,57.5834,57.6401,57.5456,57.5834,21757.0
2023-09-21 12:05:00,60.95,61.06,60.91,61.06,11134.0,57.5929,57.6968,57.5551,57.6968,11134.0
2023-09-21 12:10:00,61.04,61.08,61.01,61.08,7864.0,57.6779,57.7157,57.6496,57.7157,7864.0
2023-09-21 12:15:00,61.09,61.1,61.04,61.08,15659.0,57.7251,57.7346,57.6779,57.7157,15659.0
2023-09-21 12:20:00,61.09,61.09,61.02,61.05,18037.0,57.7251,57.7251,57.659,57.6873,18037.0
2023-09-21 12:25:00,61.06,61.16,61.06,61.14,14738.0,57.6968,57.7913,57.6968,57.7724,14738.0
2023-09-21 12:30:00,61.14,61.16,61.09,61.16,12081.0,57.7724,57.7913,57.7251,57.7913,12081.0
2023-09-21 12:35:00,61.17,61.21,61.09,61.21,21715.0,57.8007,57.8385,57.7251,57.8385,21715.0
2023-09-21 12:40:00,61.2,61.21,61.15,61.18,13198.0,57.8291,57.8385,57.7818,57.8102,13198.0
2023-09-21 12:45:00,61.19,61.22,61.17,61.19,9723.0,57.8196,57.848,57.8007,57.8196,9723.0
2023-09-21 12:50:00,61.19,61.25,61.18,61.25,16443.0,57.8196,57.8763,57.8102,57.8763,16443.0
2023-09-21 12:55:00,61.25,61.26,61.17,61.19,11951.0,57.8763,57.8858,57.8007,57.8196,11951.0
2023-09-21 13:00:00,61.18,61.18,61.15,61.18,9972.0,57.8102,57.8102,57.7818,57.8102,9972.0
2023-09-21 13:05:00,61.17,61.23,61.07,61.09,14685.0,57.8007,57.8574,57.7062,57.7251,14685.0
2023-09-21 13:10:00,61.09,61.12,60.98,60.98,17520.0,57.7251,57.7535,57.6212,57.6212,17520.0
2023-09-21 13:15:00,60.97,61.01,60.93,61.01,14421.0,57.6118,57.6496,57.574,57.6496,14421.0
2023-09-21 13:20:00,61.01,61.09,61.0,61.07,8063.0,57.6496,57.7251,57.6401,57.7062,8063.0
2023-09-21 13:25:00,61.07,61.07,61.02,61.05,6241.0,57.7062,57.7062,57.659,57.6873,6241.0
2023-09-21 13:30:00,61.06,61.09,61.04,61.08,13248.0,57.6968,57.7251,57.6779,57.7157,13248.0
2023-09-21 13:35:00,61.09,61.11,61.06,61.07,5014.0,57.7251,57.744,57.6968,57.7062,5014.0
2023-09-21 13:40:00,61.07,61.08,61.03,61.06,4683.0,57.7062,57.7157,57.6685,57.6968,4683.0
2023-09-21 13:45:00,61.07,61.07,61.05,61.05,3256.0,57.7062,57.7062,57.6873,57.6873,3256.0
2023-09-21 13:50:00,61.05,61.07,61.01,61.07,19027.0,57.6873,57.7062,57.6496,57.7062,19027.0
2023-09-21 13:55:00,61.06,61.1,61.06,61.08,5081.0,57.6968,57.7346,57.6968,57.7157,5081.0
2023-09-21 14:00:00,61.09,61.1,61.02,61.03,9157.0,57.7251,57.7346,57.659,57.6685,9157.0
2023-09-21 14:05:00,61.03,61.05,61.01,61.05,10341.0,57.6685,57.6873,57.6496,57.6873,10341.0
2023-09-21 14:10:00,61.05,61.06,61.0,61.01,5063.0,57.6873,57.6968,57.6401,57.6496,5063.0
2023-09-21 14:15:00,61.0,61.02,60.95,60.96,20196.0,57.6401,57.659,57.5929,57.6023,20196.0
2023-09-21 14:20:00,60.95,61.0,60.95,60.99,9537.0,57.5929,57.6401,57.5929,57.6307,9537.0
2023-09-21 14:25:00,61.0,61.01,60.95,60.98,14489.0,57.6401,57.6496,57.5929,57.6212,14489.0
2023-09-21 14:30:00,60.97,60.98,60.93,60.94,5066.0,57.6118,57.6212,57.574,57.5834,5066.0
2023-09-21 14:35:00,60.93,60.95,60.9,60.9,9931.0,57.574,57.5929,57.5456,57.5456,9931.0
2023-09-21 14:40:00,60.91,60.93,60.89,60.92,31416.0,57.5551,57.574,57.5362,57.5645,31416.0
2023-09-21 14:45:00,60.92,60.92,60.85,60.89,12485.0,57.5645,57.5645,57.4984,57.5362,12485.0
2023-09-21 14:50:00,60.89,60.9,60.84,60.9,14349.0,57.5362,57.5456,57.4889,57.5456,14349.0
2023-09-21 14:55:00,60.9,60.9,60.82,60.86,7427.0,57.5456,57.5456,57.47,57.5078,7427.0
2023-09-21 15:00:00,60.86,60.9,60.84,60.87,18046.0,57.5078,57.5456,57.4889,57.5173,18046.0
2023-09-21 15:05:00,60.86,60.92,60.83,60.91,10113.0,57.5078,57.5645,57.4795,57.5551,10113.0
2023-09-21 15:10:00,60.91,60.95,60.86,60.89,24378.0,57.5551,57.5929,57.5078,57.5362,24378.0
2023-09-21 15:15:00,60.9,60.94,60.79,60.79,30940.0,57.5456,57.5834,57.4417,57.4417,30940.0
2023-09-21 15:20:00,60.78,60.87,60.77,60.82,29802.0,57.4322,57.5173,57.4228,57.47,29802.0
2023-09-21 15:25:00,60.82,60.82,60.68,60.69,18877.0,57.47,57.47,57.3377,57.3472,18877.0
2023-09-21 15:30:00,60.69,60.7,60.54,60.6,23373.0,57.3472,57.3566,57.2054,57.2621,23373.0
2023-09-21 15:35:00,60.61,60.68,60.59,60.6,18584.0,57.2716,57.3377,57.2527,57.2621,18584.0
2023-09-21 15:40:00,60.59,60.67,60.58,60.65,27821.0,57.2527,57.3283,57.2432,57.3094,27821.0
2023-09-21 15:45:00,60.64,60.7,60.63,60.66,20849.0,57.2999,57.3566,57.2905,57.3188,20849.0
2023-09-21 15:50:00,60.65,60.65,60.51,60.55,59375.0,57.3094,57.3094,57.1771,57.2149,59375.0
2023-09-21 15:55:00,60.56,60.58,60.41,60.43,145035.0,57.2243,57.2432,57.0826,57.1015,145035.0
2023-09-22 09:30:00,60.23,60.23,59.99,59.99,35652.0,56.9125,56.9125,56.6857,56.6857,35652.0
2023-09-22 09:35:00,60.03,60.24,60.03,60.23,15202.0,56.7235,56.922,56.7235,56.9125,15202.0
2023-09-22 09:40:00,60.21,60.29,60.08,60.1,15323.0,56.8936,56.9692,56.7708,56.7897,15323.0
2023-09-22 09:45:00,60.08,60.11,59.99,60.08,10056.0,56.7708,56.7991,56.6857,56.7708,10056.0
2023-09-22 09:50:00,60.08,60.09,59.97,59.99,8648.0,56.7708,56.7802,56.6668,56.6857,8648.0
2023-09-22 09:55:00,59.99,60.02,59.94,60.02,5720.0,56.6857,56.7141,56.6385,56.7141,5720.0
2023-09-22 10:00:00,60.04,60.24,60.04,60.22,24027.0,56.733,56.922,56.733,56.9031,24027.0
2023-09-22 10:05:00,60.23,60.31,60.19,60.31,6590.0,56.9125,56.9881,56.8747,56.9881,6590.0
2023-09-22 10:10:00,60.34,60.38,60.28,60.33,8933.0,57.0165,57.0543,56.9598,57.007,8933.0
2023-09-22 10:15:00,60.34,60.47,60.34,60.45,14536.0,57.0165,57.1393,57.0165,57.1204,14536.0
2023-09-22 10:20:00,60.46,60.54,60.46,60.51,5295.0,57.1298,57.2054,57.1298,57.1771,5295.0
2023-09-22 10:25:00,60.52,60.54,60.46,60.5,9983.0,57.1865,57.2054,57.1298,57.1676,9983.0
2023-09-22 10:30:00,60.5,60.5,60.4,60.42,11591.0,57.1676,57.1676,57.0732,57.0921,11591.0
2023-09-22 10:35:00,60.41,60.47,60.39,60.46,9753.0,57.0826,57.1393,57.0637,57.1298,9753.0
2023-09-22 10:40:00,60.46,60.48,60.41,60.47,3720.0,57.1298,57.1487,57.0826,57.1393,3720.0
2023-09-22 10:45:00,60.48,60.49,60.43,60.43,7793.0,57.1487,57.1582,57.1015,57.1015,7793.0
2023-09-22 10:50:00,60.43,60.49,60.42,60.49,7176.0,57.1015,57.1582,57.0921,57.1582,7176.0
2023-09-22 10:55:00,60.48,60.53,60.46,60.48,8671.0,57.1487,57.196,57.1298,57.1487,8671.0
2023-09-22 11:00:00,60.47,60.54,60.47,60.47,9797.0,57.1393,57.2054,57.1393,57.1393,9797.0
2023-09-22 11:05:00,60.46,60.46,60.35,60.43,23489.0,57.1298,57.1298,57.0259,57.1015,23489.0
2023-09-22 11:10:00,60.43,60.44,60.37,60.43,6710.0,57.1015,57.1109,57.0448,57.1015,6710.0
2023-09-22 11:15:00,60.43,60.57,60.43,60.57,9377.0,57.1015,57.2338,57.1015,57.2338,9377.0
2023-09-22 11:20:00,60.56,60.62,60.55,60.62,8404.0,57.2243,57.281,57.2149,57.281,8404.0
2023-09-22 11:25:00,60.62,60.68,60.61,60.68,16086.0,57.281,57.3377,57.2716,57.3377,16086.0
2023-09-22 11:30:00,60.69,60.8,60.66,60.75,18832.0,57.3472,57.4511,57.3188,57.4039,18832.0
2023-09-22 11:35:00,60.76,60.78,60.7,60.71,12996.0,57.4133,57.4322,57.3566,57.3661,12996.0
2023-09-22 11:40:00,60.69,60.69,60.64,60.65,7447.0,57.3472,57.3472,57.2999,57.3094,7447.0
2023-09-22 11:45:00,60.65,60.69,60.65,60.69,9200.0,57.3094,57.3472,57.3094,57.3472,9200.0
2023-09-22 11:50:00,60.68,60.71,60.65,60.7,10205.0,57.3377,57.3661,57.3094,57.3566,10205.0
2023-09-22 11:55:00,60.71,60.71,60.64,60.68,12083.0,57.3661,57.3661,57.2999,57.3377,12083.0
2023-09-22 12:00:00,60.68,60.7,60.66,60.66,13132.0,57.3377,57.3566,57.3188,57.3188,13132.0
2023-09-22 12:05:00,60.65,60.65,60.59,60.62,9749.0,57.3094,57.3094,57.2527,57.281,9749.0
2023-09-22 12:10:00,60.63,60.64,60.58,60.64,6357.0,57.2905,57.2999,57.2432,57.2999,6357.0
2023-09-22 12:15:00,60.65,60.66,60.61,60.63,7925.0,57.3094,57.3188,57.2716,57.2905,7925.0
2023-09-22 12:20:00,60.64,60.66,60.61,60.64,6156.0,57.2999,57.3188,57.2716,57.2999,6156.0
2023-09-22 12:25:00,60.64,60.71,60.63,60.65,38959.0,57.2999,57.3661,57.2905,57.3094,38959.0
2023-09-22 12:30:00,60.65,60.66,60.6,60.63,13277.0,57.3094,57.3188,57.2621,57.2905,13277.0
2023-09-22 12:35:00,60.63,60.73,60.63,60.72,13551.0,57.2905,57.385,57.2905,57.3755,13551.0
2023-09-22 12:40:00,60.72,60.75,60.71,60.72,6318.0,57.3755,57.4039,57.3661,57.3755,6318.0
2023-09-22 12:45:00,60.73,60.76,60.71,60.75,9212.0,57.385,57.4133,57.3661,57.4039,9212.0
2023-09-22 12:50:00,60.75,60.75,60.71,60.73,10057.0,57.4039,57.4039,57.3661,57.385,10057.0
2023-09-22 12:55:00,60.74,60.74,60.68,60.69,6297.0,57.3944,57.3944,57.3377,57.3472,6297.0
2023-09-22 13:00:00,60.71,60.73,60.67,60.72,5227.0,57.3661,57.385,57.3283,57.3755,5227.0
2023-09-22 13:05:00,60.72,60.79,60.71,60.75,7220.0,57.3755,57.4417,57.3661,57.4039,7220.0
2023-09-22 13:10:00,60.74,60.75,60.72,60.74,3002.0,57.3944,57.4039,57.3755,57.3944,3002.0
2023-09-22 13:15:00,60.74,60.77,60.71,60.77,7612.0,57.3944,57.4228,57.3661,57.4228,7612.0
2023-09-22 13:20:00,60.76,60.76,60.68,60.69,12393.0,57.4133,57.4133,57.3377,57.3472,12393.0
2023-09-22 13:25:00,60.7,60.73,60.67,60.71,9084.0,57.3566,57.385,57.3283,57.3661,9084.0
2023-09-22 13:30:00,60.7,60.72,60.66,60.71,7293.0,57.3566,57.3755,57.3188,57.3661,7293.0
2023-09-22 13:35:00,60.71,60.73,60.64,60.66,10650.0,57.3661,57.385,57.2999,57.3188,10650.0
2023-09-22 13:40:00,60.67,60.67,60.59,60.6,7405.0,57.3283,57.3283,57.2527,57.2621,7405.0
2023-09-22 13:45:00,60.59,60.67,60.58,60.66,8819.0,57.2527,57.3283,57.2432,57.3188,8819.0
2023-09-22 13:50:00,60.67,60.77,60.66,60.77,10934.0,57.3283,57.4228,57.3188,57.4228,10934.0
2023-09-22 13:55:00,60.77,60.78,60.72,60.73,8561.0,57.4228,57.4322,57.3755,57.385,8561.0
2023-09-22 14:00:00,60.73,60.76,60.7,60.7,4472.0,57.385,57.4133,57.3566,57.3566,4472.0
2023-09-22 14:05:00,60.71,60.74,60.7,60.72,11374.0,57.3661,57.3944,57.3566,57.3755,11374.0
2023-09-22 14:10:00,60.73,60.73,60.69,60.71,14330.0,57.385,57.385,57.3472,57.3661,14330.0
2023-09-22 14:15:00,60.7,60.7,60.63,60.63,8328.0,57.3566,57.3566,57.2905,57.2905,8328.0
2023-09-22 14:20:00,60.64,60.64,60.61,60.61,5209.0,57.2999,57.2999,57.2716,57.2716,5209.0
2023-09-22 14:25:00,60.61,60.64,60.6,60.6,9893.0,57.2716,57.2999,57.2621,57.2621,9893.0
2023-09-22 14:30:00,60.6,60.64,60.59,60.64,7007.0,57.2621,57.2999,57.2527,57.2999,7007.0
2023-09-22 14:35:00,60.64,60.64,60.56,60.58,15571.0,57.2999,57.2999,57.2243,57.2432,15571.0
2023-09-22 14:40:00,60.58,60.58,60.41,60.41,11742.0,57.2432,57.2432,57.0826,57.0826,11742.0
2023-09-22 14:45:00,60.4,60.47,60.4,60.47,15029.0,57.0732,57.1393,57.0732,57.1393,15029.0
2023-09-22 14:50:00,60.47,60.49,60.44,60.47,10712.0,57.1393,57.1582,57.1109,57.1393,10712.0
2023-09-22 14:55:00,60.46,60.52,60.44,60.5,18760.0,57.1298,57.1865,57.1109,57.1676,18760.0
2023-09-22 15:00:00,60.49,60.6,60.47,60.58,9682.0,57.1582,57.2621,57.1393,57.2432,9682.0
2023-09-22 15:05:00,60.58,60.7,60.57,60.7,11937.0,57.2432,57.3566,57.2338,57.3566,11937.0
2023-09-22 15:10:00,60.71,60.77,60.69,60.77,10558.0,57.3661,57.4228,57.3472,57.4228,10558.0
2023-09-22 15:15:00,60.78,60.79,60.7,60.74,13965.0,57.4322,57.4417,57.3566,57.3944,13965.0
2023-09-22 15:20:00,60.75,60.76,60.7,60.75,17571.0,57.4039,57.4133,57.3566,57.4039,17571.0
2023-09-22 15:25:00,60.75,60.76,60.73,60.74,9710.0,57.4039,57.4133,57.385,57.3944,9710.0
2023-09-22 15:30:00,60.74,60.76,60.64,60.64,13250.0,57.3944,57.4133,57.2999,57.2999,13250.0
2023-09-22 15:35:00,60.63,60.63,60.55,60.55,12894.0,57.2905,57.2905,57.2149,57.2149,12894.0
2023-09-22 15:40:00,60.55,60.56,60.44,60.44,19563.0,57.2149,57.2243,57.1109,57.1109,19563.0
2023-09-22 15:45:00,60.44,60.5,60.37,60.4,34152.0,57.1109,57.1676,57.0448,57.0732,34152.0
2023-09-22 15:50:00,60.41,60.48,60.34,60.46,64499.0,57.0826,57.1487,57.0165,57.1298,64499.0
2023-09-22 15:55:00,60.46,60.55,60.46,60.52,212954.0,57.1298,57.2149,57.1298,57.1865,212954.0
2023-09-25 09:30:00,60.15,60.24,60.09,60.09,16127.0,56.8369,56.922,56.7802,56.7802,16127.0
2023-09-25 09:35:00,60.19,60.27,60.01,60.12,6357.0,56.8747,56.9503,56.7046,56.8086,6357.0
2023-09-25 09:40:00,60.19,60.19,60.06,60.1,10355.0,56.8747,56.8747,56.7519,56.7897,10355.0
2023-09-25 09:45:00,60.12,60.19,60.05,60.06,10162.0,56.8086,56.8747,56.7424,56.7519,10162.0
2023-09-25 09:50:00,60.04,60.04,59.92,59.99,6433.0,56.733,56.733,56.6196,56.6857,6433.0
2023-09-25 09:55:00,59.98,60.03,59.96,60.02,9234.0,56.6763,56.7235,56.6574,56.7141,9234.0
2023-09-25 10:00:00,60.01,60.08,59.95,60.02,11428.0,56.7046,56.7708,56.6479,56.7141,11428.0
2023-09-25 10:05:00,60.04,60.04,59.91,59.93,8305.0,56.733,56.733,56.6101,56.629,8305.0
2023-09-25 10:10:00,59.94,60.0,59.92,60.0,3401.0,56.6385,56.6952,56.6196,56.6952,3401.0
2023-09-25 10:15:00,60.01,60.01,59.91,59.92,8431.0,56.7046,56.7046,56.6101,56.6196,8431.0
2023-09-25 10:20:00,59.9,59.92,59.81,59.82,8774.0,56.6007,56.6196,56.5156,56.5251,8774.0
2023-09-25 10:25:00,59.83,59.84,59.78,59.84,7957.0,56.5345,56.544,56.4873,56.544,7957.0
2023-09-25 10:30:00,59.83,59.93,59.81,59.91,7263.0,56.5345,56.629,56.5156,56.6101,7263.0
2023-09-25 10:35:00,59.91,60.05,59.91,60.04,9621.0,56.6101,56.7424,56.6101,56.733,9621.0
2023-09-25 10:40:00,60.03,60.13,60.02,60.1,7634.0,56.7235,56.818,56.7141,56.7897,7634.0
2023-09-25 10:45:00,60.09,60.17,60.07,60.16,5654.0,56.7802,56.8558,56.7613,56.8464,5654.0
2023-09-25 10:50:00,60.14,60.19,60.13,60.15,6270.0,56.8275,56.8747,56.818,56.8369,6270.0
2023-09-25 10:55:00,60.12,60.12,60.05,60.06,5727.0,56.8086,56.8086,56.7424,56.7519,5727.0
2023-09-25 11:00:00,60.07,60.07,59.87,59.9,8252.0,56.7613,56.7613,56.5723,56.6007,8252.0
2023-09-25 11:05:00,59.89,59.89,59.76,59.84,11190.0,56.5912,56.5912,56.4684,56.544,11190.0
2023-09-25 11:10:00,59.83,59.86,59.75,59.77,7082.0,56.5345,56.5629,56.459,56.4779,7082.0
2023-09-25 11:15:00,59.77,59.94,59.73,59.94,17074.0,56.4779,56.6385,56.4401,56.6385,17074.0
2023-09-25 11:20:00,59.98,60.01,59.94,59.97,3618.0,56.6763,56.7046,56.6385,56.6668,3618.0
2023-09-25 11:25:00,59.96,60.0,59.93,59.96,6177.0,56.6574,56.6952,56.629,56.6574,6177.0
2023-09-25 11:30:00,59.97,59.97,59.89,59.92,4144.0,56.6668,56.6668,56.5912,56.6196,4144.0
2023-09-25 11:35:00,59.91,59.93,59.8,59.8,4351.0,56.6101,56.629,56.5062,56.5062,4351.0
2023-09-25 11:40:00,59.79,59.89,59.78,59.89,6321.0,56.4968,56.5912,56.4873,56.5912,6321.0
2023-09-25 11:45:00,59.91,59.91,59.84,59.86,5469.0,56.6101,56.6101,56.544,56.5629,5469.0
2023-09-25 11:50:00,59.87,59.89,59.85,59.85,4803.0,56.5723,56.5912,56.5534,56.5534,4803.0
2023-09-25 11:55:00,59.84,59.88,59.83,59.88,2882.0,56.544,56.5818,56.5345,56.5818,2882.0
2023-09-25 12:00:00,59.89,59.96,59.89,59.96,5737.0,56.5912,56.6574,56.5912,56.6574,5737.0
2023-09-25 12:05:00,59.97,60.0,59.96,60.0,5625.0,56.6668,56.6952,56.6574,56.6952,5625.0
2023-09-25 12:10:00,60.02,60.06,59.98,60.0,12144.0,56.7141,56.7519,56.6763,56.6952,12144.0
2023-09-25 12:15:00,59.99,60.03,59.98,60.01,2412.0,56.6857,56.7235,56.6763,56.7046,2412.0
2023-09-25 12:20:00,60.01,60.04,60.01,60.02,5220.0,56.7046,56.733,56.7046,56.7141,5220.0
2023-09-25 12:25:00,60.0,60.03,59.98,60.03,5554.0,56.6952,56.7235,56.6763,56.7235,5554.0
2023-09-25 12:30:00,60.03,60.03,59.98,60.0,3488.0,56.7235,56.7235,56.6763,56.6952,3488.0
2023-09-25 12:35:00,59.99,60.01,59.97,60.0,3810.0,56.6857,56.7046,56.6668,56.6952,3810.0
2023-09-25 12:40:00,59.99,60.01,59.97,60.0,3933.0,56.6857,56.7046,56.6668,56.6952,3933.0
2023-09-25 12:45:00,60.0,60.01,59.96,60.0,7477.0,56.6952,56.7046,56.6574,56.6952,7477.0
2023-09-25 12:50:00,60.0,60.01,59.95,60.01,5517.0,56.6952,56.7046,56.6479,56.7046,5517.0
2023-09-25 12:55:00,60.01,60.02,59.98,60.0,2033.0,56.7046,56.7141,56.6763,56.6952,2033.0
2023-09-25 13:00:00,60.0,60.0,59.96,59.99,2775.0,56.6952,56.6952,56.6574,56.6857,2775.0
2023-09-25 13:05:00,59.99,60.04,59.99,60.0,2991.0,56.6857,56.733,56.6857,56.6952,2991.0
2023-09-25 13:10:00,60.0,60.05,60.0,60.03,7467.0,56.6952,56.7424,56.6952,56.7235,7467.0
2023-09-25 13:15:00,60.03,60.09,60.01,60.07,5371.0,56.7235,56.7802,56.7046,56.7613,5371.0
2023-09-25 13:20:00,60.07,60.07,60.0,60.0,5180.0,56.7613,56.7613,56.6952,56.6952,5180.0
2023-09-25 13:25:00,60.0,60.01,59.96,59.97,5438.0,56.6952,56.7046,56.6574,56.6668,5438.0
2023-09-25 13:30:00,59.98,59.99,59.91,59.94,9687.0,56.6763,56.6857,56.6101,56.6385,9687.0
2023-09-25 13:35:00,59.95,59.99,59.9,59.97,6817.0,56.6479,56.6857,56.6007,56.6668,6817.0
2023-09-25 13:40:00,59.96,60.04,59.96,59.99,6350.0,56.6574,56.733,56.6574,56.6857,6350.0
2023-09-25 13:45:00,60.01,60.06,59.98,60.06,5282.0,56.7046,56.7519,56.6763,56.7519,5282.0
2023-09-25 13:50:00,60.09,60.1,60.05,60.07,5630.0,56.7802,56.7897,56.7424,56.7613,5630.0
2023-09-25 13:55:00,60.07,60.18,60.06,60.17,10407.0,56.7613,56.8653,56.7519,56.8558,10407.0
2023-09-25 14:00:00,60.17,60.21,60.15,60.18,4518.0,56.8558,56.8936,56.8369,56.8653,4518.0
2023-09-25 14:05:00,60.19,60.2,60.15,60.15,3388.0,56.8747,56.8842,56.8369,56.8369,3388.0
2023-09-25 14:10:00,60.15,60.17,60.14,60.15,3930.0,56.8369,56.8558,56.8275,56.8369,3930.0
2023-09-25 14:15:00,60.16,60.16,60.12,60.14,3958.0,56.8464,56.8464,56.8086,56.8275,3958.0
2023-09-25 14:20:00,60.15,60.16,60.09,60.09,2373.0,56.8369,56.8464,56.7802,56.7802,2373.0
2023-09-25 14:25:00,60.07,60.1,60.07,60.09,4476.0,56.7613,56.7897,56.7613,56.7802,4476.0
2023-09-25 14:30:00,60.1,60.14,60.09,60.12,8109.0,56.7897,56.8275,56.7802,56.8086,8109.0
2023-09-25 14:35:00,60.13,60.21,60.13,60.16,5400.0,56.818,56.8936,56.818,56.8464,5400.0
2023-09-25 14:40:00,60.16,60.18,60.14,60.16,7026.0,56.8464,56.8653,56.8275,56.8464,7026.0
2023-09-25 14:45:00,60.17,60.18,60.15,60.18,4395.0,56.8558,56.8653,56.8369,56.8653,4395.0
2023-09-25 14:50:00,60.18,60.22,60.17,60.21,6028.0,56.8653,56.9031,56.8558,56.8936,6028.0
2023-09-25 14:55:00,60.21,60.22,60.18,60.2,14137.0,56.8936,56.9031,56.8653,56.8842,14137.0
2023-09-25 15:00:00,60.2,60.2,60.06,60.06,5557.0,56.8842,56.8842,56.7519,56.7519,5557.0
2023-09-25 15:05:00,60.04,60.04,59.98,60.01,4292.0,56.733,56.733,56.6763,56.7046,4292.0
2023-09-25 15:10:00,60.0,60.05,59.99,60.05,8217.0,56.6952,56.7424,56.6857,56.7424,8217.0
2023-09-25 15:15:00,60.05,60.2,60.04,60.2,8440.0,56.7424,56.8842,56.733,56.8842,8440.0
2023-09-25 15:20:00,60.21,60.26,60.19,60.21,8178.0,56.8936,56.9409,56.8747,56.8936,8178.0
2023-09-25 15:25:00,60.19,60.2,60.09,60.14,8624.0,56.8747,56.8842,56.7802,56.8275,8624.0
2023-09-25 15:30:00,60.13,60.18,60.12,60.17,10358.0,56.818,56.8653,56.8086,56.8558,10358.0
2023-09-25 15:35:00,60.17,60.27,60.16,60.27,11627.0,56.8558,56.9503,56.8464,56.9503,11627.0
2023-09-25 15:40:00,60.27,60.35,60.27,60.3,17948.0,56.9503,57.0259,56.9503,56.9787,17948.0
2023-09-25 15:45:00,60.3,60.36,60.28,60.3,22295.0,56.9787,57.0354,56.9598,56.9787,22295.0
2023-09-25 15:50:00,60.31,60.37,60.21,60.21,40858.0,56.9881,57.0448,56.8936,56.8936,40858.0
2023-09-25 15:55:00,60.2,60.33,60.2,60.29,76151.0,56.8842,57.007,56.8842,56.9692,76151.0
2023-09-26 09:30:00,60.17,60.28,59.7,59.75,24057.0,56.8558,56.9598,56.4117,56.459,24057.0
2023-09-26 09:35:00,59.73,59.85,59.54,59.58,10173.0,56.4401,56.5534,56.2605,56.2983,10173.0
2023-09-26 09:40:00,59.58,59.6,59.48,59.59,8673.0,56.2983,56.3172,56.2038,56.3078,8673.0
2023-09-26 09:45:00,59.64,59.71,59.59,59.63,6300.0,56.355,56.4212,56.3078,56.3456,6300.0
2023-09-26 09:50:00,59.63,59.88,59.63,59.87,6968.0,56.3456,56.5818,56.3456,56.5723,6968.0
2023-09-26 09:55:00,59.87,59.95,59.86,59.91,4566.0,56.5723,56.6479,56.5629,56.6101,4566.0
2023-09-26 10:00:00,59.92,59.92,59.74,59.77,6588.0,56.6196,56.6196,56.4495,56.4779,6588.0
2023-09-26 10:05:00,59.77,59.83,59.7,59.71,7377.0,56.4779,56.5345,56.4117,56.4212,7377.0
2023-09-26 10:10:00,59.72,59.72,59.53,59.57,12585.0,56.4306,56.4306,56.2511,56.2889,12585.0
2023-09-26 10:15:00,59.56,59.57,59.48,59.49,17293.0,56.2794,56.2889,56.2038,56.2133,17293.0
2023-09-26 10:20:00,59.53,59.55,59.45,59.45,8164.0,56.2511,56.27,56.1755,56.1755,8164.0
2023-09-26 10:25:00,59.46,59.58,59.41,59.57,7164.0,56.1849,56.2983,56.1377,56.2889,7164.0
2023-09-26 10:30:00,59.56,59.58,59.43,59.48,7680.0,56.2794,56.2983,56.1566,56.2038,7680.0
2023-09-26 10:35:00,59.49,59.58,59.49,59.52,7034.0,56.2133,56.2983,56.2133,56.2416,7034.0
2023-09-26 10:40:00,59.52,59.59,59.49,59.59,7622.0,56.2416,56.3078,56.2133,56.3078,7622.0
2023-09-26 10:45:00,59.59,59.6,59.54,59.55,7432.0,56.3078,56.3172,56.2605,56.27,7432.0
2023-09-26 10:50:00,59.52,59.54,59.5,59.53,5090.0,56.2416,56.2605,56.2227,56.2511,5090.0
2023-09-26 10:55:00,59.53,59.63,59.5,59.63,9462.0,56.2511,56.3456,56.2227,56.3456,9462.0
2023-09-26 11:00:00,59.63,59.67,59.62,59.66,4386.0,56.3456,56.3834,56.3361,56.3739,4386.0
2023-09-26 11:05:00,59.65,59.65,59.54,59.58,5747.0,56.3645,56.3645,56.2605,56.2983,5747.0
2023-09-26 11:10:00,59.57,59.6,59.54,59.6,6927.0,56.2889,56.3172,56.2605,56.3172,6927.0
2023-09-26 11:15:00,59.61,59.61,59.53,59.55,7139.0,56.3267,56.3267,56.2511,56.27,7139.0
2023-09-26 11:20:00,59.55,59.57,59.5,59.54,5511.0,56.27,56.2889,56.2227,56.2605,5511.0
2023-09-26 11:25:00,59.56,59.58,59.46,59.48,6687.0,56.2794,56.2983,56.1849,56.2038,6687.0
2023-09-26 11:30:00,59.47,59.49,59.36,59.48,13429.0,56.1944,56.2133,56.0904,56.2038,13429.0
2023-09-26 11:35:00,59.48,59.48,59.36,59.37,8119.0,56.2038,56.2038,56.0904,56.0999,8119.0
2023-09-26 11:40:00,59.36,59.36,59.2,59.2,6216.0,56.0904,56.0904,55.9392,55.9392,6216.0
2023-09-26 11:45:00,59.21,59.22,59.12,59.21,14262.0,55.9487,55.9581,55.8637,55.9487,14262.0
2023-09-26 11:50:00,59.24,59.41,59.24,59.35,9545.0,55.977,56.1377,55.977,56.081,9545.0
2023-09-26 11:55:00,59.34,59.42,59.33,59.37,4589.0,56.0715,56.1471,56.0621,56.0999,4589.0
2023-09-26 12:00:00,59.39,59.41,59.36,59.36,3990.0,56.1188,56.1377,56.0904,56.0904,3990.0
2023-09-26 12:05:00,59.35,59.45,59.34,59.42,8523.0,56.081,56.1755,56.0715,56.1471,8523.0
2023-09-26 12:10:00,59.41,59.45,59.39,59.4,5372.0,56.1377,56.1755,56.1188,56.1282,5372.0
2023-09-26 12:15:00,59.39,59.42,59.35,59.38,8052.0,56.1188,56.1471,56.081,56.1093,8052.0
2023-09-26 12:20:00,59.36,59.37,59.31,59.34,3822.0,56.0904,56.0999,56.0432,56.0715,3822.0
2023-09-26 12:25:00,59.33,59.35,59.3,59.31,4614.0,56.0621,56.081,56.0337,56.0432,4614.0
2023-09-26 12:30:00,59.3,59.31,59.25,59.26,6659.0,56.0337,56.0432,55.9865,55.9959,6659.0
2023-09-26 12:35:00,59.26,59.31,59.25,59.28,4245.0,55.9959,56.0432,55.9865,56.0148,4245.0
2023-09-26 12:40:00,59.27,59.3,59.25,59.26,8498.0,56.0054,56.0337,55.9865,55.9959,8498.0
2023-09-26 12:45:00,59.26,59.28,59.25,59.27,4360.0,55.9959,56.0148,55.9865,56.0054,4360.0
2023-09-26 12:50:00,59.26,59.27,59.18,59.19,5508.0,55.9959,56.0054,55.9203,55.9298,5508.0
2023-09-26 12:55:00,59.19,59.24,59.18,59.18,3497.0,55.9298,55.977,55.9203,55.9203,3497.0
2023-09-26 13:00:00,59.17,59.25,59.15,59.22,9705.0,55.9109,55.9865,55.892,55.9581,9705.0
2023-09-26 13:05:00,59.2,59.29,59.16,59.29,10510.0,55.9392,56.0243,55.9015,56.0243,10510.0
2023-09-26 13:10:00,59.29,59.3,59.21,59.22,5701.0,56.0243,56.0337,55.9487,55.9581,5701.0
2023-09-26 13:15:00,59.22,59.22,59.13,59.13,6687.0,55.9581,55.9581,55.8731,55.8731,6687.0
2023-09-26 13:20:00,59.14,59.14,59.07,59.14,7424.0,55.8826,55.8826,55.8164,55.8826,7424.0
2023-09-26 13:25:00,59.13,59.2,59.13,59.18,7101.0,55.8731,55.9392,55.8731,55.9203,7101.0
2023-09-26 13:30:00,59.17,59.2,59.06,59.06,6726.0,55.9109,55.9392,55.807,55.807,6726.0
2023-09-26 13:35:00,59.06,59.08,58.95,58.98,12538.0,55.807,55.8259,55.703,55.7314,12538.0
2023-09-26 13:40:00,58.97,58.97,58.88,58.91,9746.0,55.7219,55.7219,55.6369,55.6652,9746.0
2023-09-26 13:45:00,58.91,58.95,58.9,58.93,6789.0,55.6652,55.703,55.6558,55.6841,6789.0
2023-09-26 13:50:00,58.93,58.96,58.91,58.96,6318.0,55.6841,55.7125,55.6652,55.7125,6318.0
2023-09-26 13:55:00,58.97,59.0,58.96,58.99,4464.0,55.7219,55.7503,55.7125,55.7408,4464.0
2023-09-26 14:00:00,59.0,59.04,58.97,59.02,8186.0,55.7503,55.7881,55.7219,55.7692,8186.0
2023-09-26 14:05:00,59.0,59.02,58.95,58.96,4837.0,55.7503,55.7692,55.703,55.7125,4837.0
2023-09-26 14:10:00,58.96,58.97,58.92,58.93,5882.0,55.7125,55.7219,55.6747,55.6841,5882.0
2023-09-26 14:15:00,58.94,58.97,58.92,58.93,9164.0,55.6936,55.7219,55.6747,55.6841,9164.0
2023-09-26 14:20:00,58.93,58.96,58.92,58.94,3979.0,55.6841,55.7125,55.6747,55.6936,3979.0
2023-09-26 14:25:00,58.94,58.94,58.85,58.85,9824.0,55.6936,55.6936,55.6085,55.6085,9824.0
2023-09-26 14:30:00,58.84,58.84,58.74,58.76,8764.0,55.5991,55.5991,55.5046,55.5235,8764.0
2023-09-26 14:35:00,58.75,58.78,58.68,58.68,11502.0,55.514,55.5424,55.4479,55.4479,11502.0
2023-09-26 14:40:00,58.67,58.67,58.56,58.57,12584.0,55.4384,55.4384,55.3345,55.3439,12584.0
2023-09-26 14:45:00,58.57,58.58,58.52,58.52,10073.0,55.3439,55.3534,55.2967,55.2967,10073.0
2023-09-26 14:50:00,58.53,58.58,58.48,58.54,11766.0,55.3062,55.3534,55.2589,55.3156,11766.0
2023-09-26 14:55:00,58.54,58.57,58.51,58.52,15597.0,55.3156,55.3439,55.2873,55.2967,15597.0
2023-09-26 15:00:00,58.52,58.63,58.48,58.59,13049.0,55.2967,55.4006,55.2589,55.3628,13049.0
2023-09-26 15:05:00,58.58,58.64,58.56,58.57,9930.0,55.3534,55.4101,55.3345,55.3439,9930.0
2023-09-26 15:10:00,58.57,58.6,58.53,58.53,13343.0,55.3439,55.3723,55.3062,55.3062,13343.0
2023-09-26 15:15:00,58.54,58.56,58.37,58.38,39604.0,55.3156,55.3345,55.155,55.1644,39604.0
2023-09-26 15:20:00,58.37,58.39,58.28,58.29,10716.0,55.155,55.1739,55.0699,55.0794,10716.0
2023-09-26 15:25:00,58.29,58.31,58.22,58.28,23343.0,55.0794,55.0983,55.0132,55.0699,23343.0
2023-09-26 15:30:00,58.28,58.35,58.25,58.31,11759.0,55.0699,55.1361,55.0416,55.0983,11759.0
2023-09-26 15:35:00,58.31,58.35,58.28,58.35,12965.0,55.0983,55.1361,55.0699,55.1361,12965.0
2023-09-26 15:40:00,58.35,58.53,58.34,58.51,17239.0,55.1361,55.3062,55.1266,55.2873,17239.0
2023-09-26 15:45:00,58.51,58.51,58.35,58.43,22482.0,55.2873,55.2873,55.1361,55.2117,22482.0
2023-09-26 15:50:00,58.43,58.54,58.37,58.5,57525.0,55.2117,55.3156,55.155,55.2778,57525.0
2023-09-26 15:55:00,58.51,58.54,58.45,58.46,110382.0,55.2873,55.3156,55.2306,55.24,110382.0
2023-09-27 09:30:00,58.47,58.6,58.29,58.59,31621.0,55.2495,55.3723,55.0794,55.3628,31621.0
2023-09-27 09:35:00,58.59,58.61,58.33,58.35,15686.0,55.3628,55.3817,55.1172,55.1361,15686.0
2023-09-27 09:40:00,58.35,58.55,58.33,58.51,23249.0,55.1361,55.3251,55.1172,55.2873,23249.0
2023-09-27 09:45:00,58.49,58.49,58.33,58.41,15881.0,55.2684,55.2684,55.1172,55.1928,15881.0
2023-09-27 09:50:00,58.39,58.41,58.25,58.28,13036.0,55.1739,55.1928,55.0416,55.0699,13036.0
2023-09-27 09:55:00,58.26,58.37,58.26,58.35,11305.0,55.051,55.155,55.051,55.1361,11305.0
2023-09-27 10:00:00,58.34,58.47,58.34,58.47,7790.0,55.1266,55.2495,55.1266,55.2495,7790.0
2023-09-27 10:05:00,58.48,58.5,58.42,58.44,10901.0,55.2589,55.2778,55.2022,55.2211,10901.0
2023-09-27 10:10:00,58.44,58.48,58.31,58.39,10145.0,55.2211,55.2589,55.0983,55.1739,10145.0
2023-09-27 10:15:00,58.38,58.44,58.37,58.41,7010.0,55.1644,55.2211,55.155,55.1928,7010.0
2023-09-27 10:20:00,58.4,58.63,58.38,58.56,25379.0,55.1833,55.4006,55.1644,55.3345,25379.0
2023-09-27 10:25:00,58.55,58.58,58.44,58.46,13510.0,55.3251,55.3534,55.2211,55.24,13510.0
2023-09-27 10:30:00,58.46,58.46,58.36,58.4,8726.0,55.24,55.24,55.1455,55.1833,8726.0
2023-09-27 10:35:00,58.39,58.5,58.39,58.46,8591.0,55.1739,55.2778,55.1739,55.24,8591.0
2023-09-27 10:40:00,58.44,58.55,58.42,58.55,5240.0,55.2211,55.3251,55.2022,55.3251,5240.0
2023-09-27 10:45:00,58.56,58.57,58.48,58.49,7023.0,55.3345,55.3439,55.2589,55.2684,7023.0
2023-09-27 10:50:00,58.48,58.49,58.38,58.4,12054.0,55.2589,55.2684,55.1644,55.1833,12054.0
2023-09-27 10:55:00,58.41,58.43,58.31,58.32,14651.0,55.1928,55.2117,55.0983,55.1077,14651.0
2023-09-27 11:00:00,58.33,58.36,58.15,58.22,24523.0,55.1172,55.1455,54.9471,55.0132,24523.0
2023-09-27 11:05:00,58.23,58.23,58.12,58.13,20017.0,55.0227,55.0227,54.9187,54.9282,20017.0
2023-09-27 11:10:00,58.12,58.19,58.1,58.16,12814.0,54.9187,54.9849,54.8998,54.9565,12814.0
2023-09-27 11:15:00,58.16,58.23,58.12,58.21,8100.0,54.9565,55.0227,54.9187,55.0038,8100.0
2023-09-27 11:20:00,58.21,58.22,57.99,57.99,10462.0,55.0038,55.0132,54.7959,54.7959,10462.0
2023-09-27 11:25:00,57.99,58.21,57.99,58.18,8902.0,54.7959,55.0038,54.7959,54.9754,8902.0
2023-09-27 11:30:00,58.19,58.23,58.15,58.22,9198.0,54.9849,55.0227,54.9471,55.0132,9198.0
2023-09-27 11:35:00,58.23,58.23,58.16,58.16,9678.0,55.0227,55.0227,54.9565,54.9565,9678.0
2023-09-27 11:40:00,58.16,58.21,58.13,58.16,6682.0,54.9565,55.0038,54.9282,54.9565,6682.0
2023-09-27 11:45:00,58.16,58.18,58.12,58.17,7233.0,54.9565,54.9754,54.9187,54.966,7233.0
2023-09-27 11:50:00,58.18,58.21,58.16,58.21,7722.0,54.9754,55.0038,54.9565,55.0038,7722.0
2023-09-27 11:55:00,58.21,58.23,58.17,58.18,8252.0,55.0038,55.0227,54.966,54.9754,8252.0
2023-09-27 12:00:00,58.18,58.23,58.11,58.12,229200.0,54.9754,55.0227,54.9093,54.9187,229200.0
2023-09-27 12:05:00,58.12,58.13,57.97,58.01,10366.0,54.9187,54.9282,54.777,54.8148,10366.0
2023-09-27 12:10:00,58.01,58.01,57.9,57.9,7874.0,54.8148,54.8148,54.7109,54.7109,7874.0
2023-09-27 12:15:00,57.9,57.9,57.82,57.87,7637.0,54.7109,54.7109,54.6353,54.6825,7637.0
2023-09-27 12:20:00,57.88,57.94,57.88,57.93,4652.0,54.692,54.7486,54.692,54.7392,4652.0
2023-09-27 12:25:00,57.93,58.01,57.92,58.01,5014.0,54.7392,54.8148,54.7298,54.8148,5014.0
2023-09-27 12:30:00,58.01,58.17,58.0,58.14,10547.0,54.8148,54.966,54.8053,54.9376,10547.0
2023-09-27 12:35:00,58.13,58.18,58.12,58.13,3512.0,54.9282,54.9754,54.9187,54.9282,3512.0
2023-09-27 12:40:00,58.12,58.21,58.09,58.21,5670.0,54.9187,55.0038,54.8904,55.0038,5670.0
2023-09-27 12:45:00,58.21,58.21,58.15,58.16,8769.0,55.0038,55.0038,54.9471,54.9565,8769.0
2023-09-27 12:50:00,58.16,58.19,58.14,58.16,6759.0,54.9565,54.9849,54.9376,54.9565,6759.0
2023-09-27 12:55:00,58.18,58.18,58.12,58.14,5500.0,54.9754,54.9754,54.9187,54.9376,5500.0
2023-09-27 13:00:00,58.14,58.16,58.11,58.14,8032.0,54.9376,54.9565,54.9093,54.9376,8032.0
2023-09-27 13:05:00,58.15,58.17,58.08,58.08,7685.0,54.9471,54.966,54.8809,54.8809,7685.0
2023-09-27 13:10:00,58.08,58.1,58.02,58.03,11518.0,54.8809,54.8998,54.8242,54.8337,11518.0
2023-09-27 13:15:00,58.03,58.03,57.94,57.96,6193.0,54.8337,54.8337,54.7486,54.7675,6193.0
2023-09-27 13:20:00,57.96,57.97,57.93,57.97,8250.0,54.7675,54.777,54.7392,54.777,8250.0
2023-09-27 13:25:00,57.97,57.97,57.88,57.91,9435.0,54.777,54.777,54.692,54.7203,9435.0
2023-09-27 13:30:00,57.91,57.94,57.88,57.92,5959.0,54.7203,54.7486,54.692,54.7298,5959.0
2023-09-27 13:35:00,57.92,57.94,57.89,57.91,5548.0,54.7298,54.7486,54.7014,54.7203,5548.0
2023-09-27 13:40:00,57.91,57.91,57.83,57.85,10326.0,54.7203,54.7203,54.6447,54.6636,10326.0
2023-09-27 13:45:00,57.86,57.89,57.75,57.77,12601.0,54.6731,54.7014,54.5691,54.588,12601.0
2023-09-27 13:50:00,57.77,57.82,57.75,57.75,8836.0,54.588,54.6353,54.5691,54.5691,8836.0
2023-09-27 13:55:00,57.75,57.85,57.73,57.85,11519.0,54.5691,54.6636,54.5502,54.6636,11519.0
2023-09-27 14:00:00,57.86,57.88,57.82,57.83,8202.0,54.6731,54.692,54.6353,54.6447,8202.0
2023-09-27 14:05:00,57.86,57.9,57.81,57.83,9819.0,54.6731,54.7109,54.6258,54.6447,9819.0
2023-09-27 14:10:00,57.82,57.87,57.82,57.87,7198.0,54.6353,54.6825,54.6353,54.6825,7198.0
2023-09-27 14:15:00,57.87,57.91,57.85,57.9,8934.0,54.6825,54.7203,54.6636,54.7109,8934.0
2023-09-27 14:20:00,57.92,57.94,57.89,57.94,6019.0,54.7298,54.7486,54.7014,54.7486,6019.0
2023-09-27 14:25:00,57.94,58.04,57.91,58.04,11536.0,54.7486,54.8431,54.7203,54.8431,11536.0
2023-09-27 14:30:00,58.04,58.19,58.04,58.14,10768.0,54.8431,54.9849,54.8431,54.9376,10768.0
2023-09-27 14:35:00,58.14,58.16,58.11,58.14,8648.0,54.9376,54.9565,54.9093,54.9376,8648.0
2023-09-27 14:40:00,58.16,58.19,58.12,58.17,20305.0,54.9565,54.9849,54.9187,54.966,20305.0
2023-09-27 14:45:00,58.19,58.22,58.05,58.05,11183.0,54.9849,55.0132,54.8526,54.8526,11183.0
2023-09-27 14:50:00,58.04,58.09,57.99,58.09,16860.0,54.8431,54.8904,54.7959,54.8904,16860.0
2023-09-27 14:55:00,58.09,58.13,58.06,58.08,8366.0,54.8904,54.9282,54.862,54.8809,8366.0
2023-09-27 15:00:00,58.07,58.1,58.02,58.09,9163.0,54.8715,54.8998,54.8242,54.8904,9163.0
2023-09-27 15:05:00,58.12,58.16,58.06,58.12,11077.0,54.9187,54.9565,54.862,54.9187,11077.0
2023-09-27 15:10:00,58.12,58.18,58.09,58.09,7070.0,54.9187,54.9754,54.8904,54.8904,7070.0
2023-09-27 15:15:00,58.09,58.11,58.05,58.07,12235.0,54.8904,54.9093,54.8526,54.8715,12235.0
2023-09-27 15:20:00,58.08,58.12,58.03,58.04,17494.0,54.8809,54.9187,54.8337,54.8431,17494.0
2023-09-27 15:25:00,58.03,58.11,58.03,58.04,17097.0,54.8337,54.9093,54.8337,54.8431,17097.0
2023-09-27 15:30:00,58.04,58.04,57.94,58.03,18023.0,54.8431,54.8431,54.7486,54.8337,18023.0
2023-09-27 15:35:00,58.02,58.05,57.97,58.04,22439.0,54.8242,54.8526,54.777,54.8431,22439.0
2023-09-27 15:40:00,58.03,58.04,57.86,57.91,39798.0,54.8337,54.8431,54.6731,54.7203,39798.0
2023-09-27 15:45:00,57.9,57.96,57.85,57.87,20508.0,54.7109,54.7675,54.6636,54.6825,20508.0
2023-09-27 15:50:00,57.88,57.98,57.86,57.93,42767.0,54.692,54.7864,54.6731,54.7392,42767.0
2023-09-27 15:55:00,57.92,57.95,57.88,57.9,152176.0,54.7298,54.7581,54.692,54.7109,152176.0
2023-09-28 09:30:00,58.06,58.22,57.98,58.02,64338.0,54.862,55.0132,54.7864,54.8242,64338.0
2023-09-28 09:35:00,58.0,58.09,57.81,57.85,25734.0,54.8053,54.8904,54.6258,54.6636,25734.0
2023-09-28 09:40:00,57.83,57.96,57.8,57.95,15958.0,54.6447,54.7675,54.6164,54.7581,15958.0
2023-09-28 09:45:00,57.94,57.97,57.67,57.7,11582.0,54.7486,54.777,54.4935,54.5219,11582.0
2023-09-28 09:50:00,57.65,57.78,57.58,57.76,5657.0,54.4746,54.5975,54.4085,54.5786,5657.0
2023-09-28 09:55:00,57.79,57.84,57.78,57.81,20623.0,54.6069,54.6542,54.5975,54.6258,20623.0
2023-09-28 10:00:00,57.82,57.86,57.68,57.69,10843.0,54.6353,54.6731,54.503,54.5124,10843.0
2023-09-28 10:05:00,57.64,57.65,57.5,57.5,12421.0,54.4652,54.4746,54.3329,54.3329,12421.0
2023-09-28 10:10:00,57.48,57.56,57.46,57.56,9544.0,54.314,54.3896,54.2951,54.3896,9544.0
2023-09-28 10:15:00,57.56,57.59,57.4,57.42,23237.0,54.3896,54.4179,54.2384,54.2573,23237.0
2023-09-28 10:20:00,57.43,57.48,57.41,57.45,17036.0,54.2667,54.314,54.2478,54.2856,17036.0
2023-09-28 10:25:00,57.47,57.5,57.42,57.42,21176.0,54.3045,54.3329,54.2573,54.2573,21176.0
2023-09-28 10:30:00,57.44,57.44,57.33,57.35,28731.0,54.2762,54.2762,54.1722,54.1911,28731.0
2023-09-28 10:35:00,57.34,57.5,57.33,57.43,28472.0,54.1817,54.3329,54.1722,54.2667,28472.0
2023-09-28 10:40:00,57.41,57.52,57.36,57.51,27345.0,54.2478,54.3518,54.2006,54.3423,27345.0
2023-09-28 10:45:00,57.51,57.55,57.36,57.53,35263.0,54.3423,54.3801,54.2006,54.3612,35263.0
2023-09-28 10:50:00,57.55,57.67,57.52,57.63,50900.0,54.3801,54.4935,54.3518,54.4557,50900.0
2023-09-28 10:55:00,57.63,57.69,57.57,57.64,35241.0,54.4557,54.5124,54.399,54.4652,35241.0
2023-09-28 11:00:00,57.65,57.69,57.45,57.49,82172.0,54.4746,54.5124,54.2856,54.3234,82172.0
2023-09-28 11:05:00,57.49,57.61,57.43,57.61,32246.0,54.3234,54.4368,54.2667,54.4368,32246.0
2023-09-28 11:10:00,57.6,57.65,57.55,57.62,22165.0,54.4274,54.4746,54.3801,54.4463,22165.0
2023-09-28 11:15:00,57.63,57.67,57.41,57.42,18189.0,54.4557,54.4935,54.2478,54.2573,18189.0
2023-09-28 11:20:00,57.42,57.43,57.37,57.43,10813.0,54.2573,54.2667,54.21,54.2667,10813.0
2023-09-28 11:25:00,57.43,57.43,57.23,57.24,17107.0,54.2667,54.2667,54.0778,54.0872,17107.0
2023-09-28 11:30:00,57.24,57.4,57.22,57.34,14807.0,54.0872,54.2384,54.0683,54.1817,14807.0
2023-09-28 11:35:00,57.35,57.37,57.23,57.31,14491.0,54.1911,54.21,54.0778,54.1534,14491.0
2023-09-28 11:40:00,57.27,57.38,57.25,57.34,21820.0,54.1156,54.2195,54.0967,54.1817,21820.0
2023-09-28 11:45:00,57.31,57.39,57.3,57.31,10599.0,54.1534,54.2289,54.1439,54.1534,10599.0
2023-09-28 11:50:00,57.3,57.3,57.11,57.11,28355.0,54.1439,54.1439,53.9644,53.9644,28355.0
2023-09-28 11:55:00,57.09,57.11,57.05,57.07,8438.0,53.9455,53.9644,53.9077,53.9266,8438.0
2023-09-28 12:00:00,57.06,57.2,57.01,57.05,13408.0,53.9171,54.0494,53.8699,53.9077,13408.0
2023-09-28 12:05:00,57.05,57.06,57.0,57.01,10272.0,53.9077,53.9171,53.8604,53.8699,10272.0
2023-09-28 12:10:00,57.0,57.03,56.83,56.84,11327.0,53.8604,53.8888,53.6998,53.7092,11327.0
2023-09-28 12:15:00,56.83,56.89,56.81,56.89,11916.0,53.6998,53.7565,53.6809,53.7565,11916.0
2023-09-28 12:20:00,56.88,56.96,56.88,56.95,13870.0,53.747,53.8226,53.747,53.8132,13870.0
2023-09-28 12:25:00,56.97,57.04,56.95,57.02,17887.0,53.8321,53.8982,53.8132,53.8793,17887.0
2023-09-28 12:30:00,57.02,57.15,57.02,57.1,13780.0,53.8793,54.0022,53.8793,53.9549,13780.0
2023-09-28 12:35:00,57.14,57.2,57.09,57.15,9955.0,53.9927,54.0494,53.9455,54.0022,9955.0
2023-09-28 12:40:00,57.17,57.25,57.16,57.23,7255.0,54.0211,54.0967,54.0116,54.0778,7255.0
2023-09-28 12:45:00,57.23,57.23,57.14,57.21,9058.0,54.0778,54.0778,53.9927,54.0589,9058.0
2023-09-28 12:50:00,57.22,57.25,57.19,57.19,8375.0,54.0683,54.0967,54.04,54.04,8375.0
2023-09-28 12:55:00,57.19,57.31,57.19,57.24,10693.0,54.04,54.1534,54.04,54.0872,10693.0
2023-09-28 13:00:00,57.23,57.27,57.18,57.18,9234.0,54.0778,54.1156,54.0305,54.0305,9234.0
2023-09-28 13:05:00,57.17,57.19,57.13,57.14,8594.0,54.0211,54.04,53.9833,53.9927,8594.0
2023-09-28 13:10:00,57.14,57.15,57.1,57.12,7253.0,53.9927,54.0022,53.9549,53.9738,7253.0
2023-09-28 13:15:00,57.13,57.17,57.13,57.13,8672.0,53.9833,54.0211,53.9833,53.9833,8672.0
2023-09-28 13:20:00,57.13,57.18,57.11,57.12,9561.0,53.9833,54.0305,53.9644,53.9738,9561.0
2023-09-28 13:25:00,57.11,57.14,57.05,57.05,6649.0,53.9644,53.9927,53.9077,53.9077,6649.0
2023-09-28 13:30:00,57.04,57.08,56.89,56.89,16949.0,53.8982,53.936,53.7565,53.7565,16949.0
2023-09-28 13:35:00,56.88,57.08,56.85,57.08,11381.0,53.747,53.936,53.7187,53.936,11381.0
2023-09-28 13:40:00,57.08,57.1,57.01,57.03,8645.0,53.936,53.9549,53.8699,53.8888,8645.0
2023-09-28 13:45:00,57.04,57.09,57.02,57.03,6627.0,53.8982,53.9455,53.8793,53.8888,6627.0
2023-09-28 13:50:00,57.02,57.02,56.98,57.01,8336.0,53.8793,53.8793,53.8415,53.8699,8336.0
2023-09-28 13:55:00,57.0,57.0,56.92,56.95,6894.0,53.8604,53.8604,53.7848,53.8132,6894.0
2023-09-28 14:00:00,56.97,56.99,56.93,56.96,8839.0,53.8321,53.851,53.7943,53.8226,8839.0
2023-09-28 14:05:00,56.96,57.05,56.96,57.03,9195.0,53.8226,53.9077,53.8226,53.8888,9195.0
2023-09-28 14:10:00,57.03,57.12,57.02,57.09,11185.0,53.8888,53.9738,53.8793,53.9455,11185.0
2023-09-28 14:15:00,57.09,57.18,57.09,57.16,7599.0,53.9455,54.0305,53.9455,54.0116,7599.0
2023-09-28 14:20:00,57.16,57.19,57.13,57.15,11437.0,54.0116,54.04,53.9833,54.0022,11437.0
2023-09-28 14:25:00,57.14,57.18,57.02,57.02,11367.0,53.9927,54.0305,53.8793,53.8793,11367.0
2023-09-28 14:30:00,57.01,57.04,56.96,56.99,9537.0,53.8699,53.8982,53.8226,53.851,9537.0
2023-09-28 14:35:00,56.98,56.98,56.92,56.93,8592.0,53.8415,53.8415,53.7848,53.7943,8592.0
2023-09-28 14:40:00,56.94,56.96,56.91,56.92,13719.0,53.8037,53.8226,53.7754,53.7848,13719.0
2023-09-28 14:45:00,56.91,56.97,56.91,56.95,9937.0,53.7754,53.8321,53.7754,53.8132,9937.0
2023-09-28 14:50:00,56.95,56.98,56.93,56.97,11165.0,53.8132,53.8415,53.7943,53.8321,11165.0
2023-09-28 14:55:00,56.97,57.0,56.96,56.98,10483.0,53.8321,53.8604,53.8226,53.8415,10483.0
2023-09-28 15:00:00,56.99,57.01,56.9,57.0,13076.0,53.851,53.8699,53.7659,53.8604,13076.0
2023-09-28 15:05:00,57.0,57.0,56.82,56.83,11205.0,53.8604,53.8604,53.6903,53.6998,11205.0
2023-09-28 15:10:00,56.83,56.86,56.82,56.86,16852.0,53.6998,53.7281,53.6903,53.7281,16852.0
2023-09-28 15:15:00,56.85,56.93,56.84,56.91,16023.0,53.7187,53.7943,53.7092,53.7754,16023.0
2023-09-28 15:20:00,56.91,56.92,56.85,56.87,13596.0,53.7754,53.7848,53.7187,53.7376,13596.0
2023-09-28 15:25:00,56.87,56.91,56.84,56.86,15607.0,53.7376,53.7754,53.7092,53.7281,15607.0
2023-09-28 15:30:00,56.86,56.93,56.79,56.79,20099.0,53.7281,53.7943,53.662,53.662,20099.0
2023-09-28 15:35:00,56.78,56.79,56.58,56.6,21131.0,53.6525,53.662,53.4636,53.4825,21131.0
2023-09-28 15:40:00,56.59,56.66,56.55,56.63,29880.0,53.473,53.5392,53.4352,53.5108,29880.0
2023-09-28 15:45:00,56.63,56.67,56.55,56.63,36781.0,53.5108,53.5486,53.4352,53.5108,36781.0
2023-09-28 15:50:00,56.63,56.65,56.54,56.58,72698.0,53.5108,53.5297,53.4258,53.4636,72698.0
2023-09-28 15:55:00,56.58,56.73,56.55,56.66,205236.0,53.4636,53.6053,53.4352,53.5392,205236.0
2023-09-29 09:30:00,57.24,57.29,57.1,57.24,55293.0,54.0872,54.1345,53.9549,54.0872,55293.0
2023-09-29 09:35:00,57.27,57.34,57.18,57.28,23521.0,54.1156,54.1817,54.0305,54.125,23521.0
2023-09-29 09:40:00,57.24,57.32,57.06,57.12,13745.0,54.0872,54.1628,53.9171,53.9738,13745.0
2023-09-29 09:45:00,57.12,57.14,57.0,57.04,12290.0,53.9738,53.9927,53.8604,53.8982,12290.0
2023-09-29 09:50:00,57.05,57.05,56.88,56.91,30787.0,53.9077,53.9077,53.747,53.7754,30787.0
2023-09-29 09:55:00,56.92,56.99,56.84,56.85,10685.0,53.7848,53.851,53.7092,53.7187,10685.0
2023-09-29 10:00:00,56.86,56.92,56.75,56.75,18755.0,53.7281,53.7848,53.6242,53.6242,18755.0
2023-09-29 10:05:00,56.75,56.75,56.56,56.6,17415.0,53.6242,53.6242,53.4447,53.4825,17415.0
2023-09-29 10:10:00,56.6,56.64,56.53,56.59,17321.0,53.4825,53.5203,53.4163,53.473,17321.0
2023-09-29 10:15:00,56.61,56.64,56.54,56.58,7571.0,53.4919,53.5203,53.4258,53.4636,7571.0
2023-09-29 10:20:00,56.58,56.63,56.54,56.63,19701.0,53.4636,53.5108,53.4258,53.5108,19701.0
2023-09-29 10:25:00,56.63,56.81,56.63,56.69,43431.0,53.5108,53.6809,53.5108,53.5675,43431.0
2023-09-29 10:30:00,56.69,56.87,56.61,56.83,18485.0,53.5675,53.7376,53.4919,53.6998,18485.0
2023-09-29 10:35:00,56.82,56.85,56.76,56.85,10441.0,53.6903,53.7187,53.6336,53.7187,10441.0
2023-09-29 10:40:00,56.84,56.95,56.77,56.78,17051.0,53.7092,53.8132,53.6431,53.6525,17051.0
2023-09-29 10:45:00,56.74,56.94,56.74,56.91,7886.0,53.6147,53.8037,53.6147,53.7754,7886.0
2023-09-29 10:50:00,56.91,57.01,56.9,56.92,20940.0,53.7754,53.8699,53.7659,53.7848,20940.0
2023-09-29 10:55:00,56.92,56.92,56.78,56.84,9192.0,53.7848,53.7848,53.6525,53.7092,9192.0
2023-09-29 11:00:00,56.85,56.89,56.79,56.79,9985.0,53.7187,53.7565,53.662,53.662,9985.0
2023-09-29 11:05:00,56.77,56.81,56.66,56.67,28708.0,53.6431,53.6809,53.5392,53.5486,28708.0
2023-09-29 11:10:00,56.71,56.77,56.7,56.74,18810.0,53.5864,53.6431,53.5769,53.6147,18810.0
2023-09-29 11:15:00,56.74,56.88,56.73,56.86,22988.0,53.6147,53.747,53.6053,53.7281,22988.0
2023-09-29 11:20:00,56.86,57.05,56.84,56.99,20315.0,53.7281,53.9077,53.7092,53.851,20315.0
2023-09-29 11:25:00,57.0,57.07,56.96,56.99,27368.0,53.8604,53.9266,53.8226,53.851,27368.0
2023-09-29 11:30:00,56.99,56.99,56.74,56.76,13247.0,53.851,53.851,53.6147,53.6336,13247.0
2023-09-29 11:35:00,56.76,56.78,56.59,56.59,8735.0,53.6336,53.6525,53.473,53.473,8735.0
2023-09-29 11:40:00,56.57,56.58,56.41,56.51,49096.0,53.4541,53.4636,53.3029,53.3974,49096.0
2023-09-29 11:45:00,56.52,56.53,56.45,56.52,47727.0,53.4069,53.4163,53.3407,53.4069,47727.0
2023-09-29 11:50:00,56.53,56.67,56.5,56.65,18446.0,53.4163,53.5486,53.388,53.5297,18446.0
2023-09-29 11:55:00,56.68,56.73,56.62,56.73,19396.0,53.5581,53.6053,53.5014,53.6053,19396.0
2023-09-29 12:00:00,56.74,56.75,56.61,56.64,16151.0,53.6147,53.6242,53.4919,53.5203,16151.0
2023-09-29 12:05:00,56.64,56.75,56.64,56.71,9744.0,53.5203,53.6242,53.5203,53.5864,9744.0
2023-09-29 12:10:00,56.71,56.72,56.57,56.57,9960.0,53.5864,53.5958,53.4541,53.4541,9960.0
2023-09-29 12:15:00,56.57,56.62,56.54,56.62,11384.0,53.4541,53.5014,53.4258,53.5014,11384.0
2023-09-29 12:20:00,56.61,56.63,56.58,56.59,6607.0,53.4919,53.5108,53.4636,53.473,6607.0
2023-09-29 12:25:00,56.58,56.64,56.57,56.61,8637.0,53.4636,53.5203,53.4541,53.4919,8637.0
2023-09-29 12:30:00,56.62,56.65,56.62,56.65,10416.0,53.5014,53.5297,53.5014,53.5297,10416.0
2023-09-29 12:35:00,56.64,56.7,56.61,56.65,23904.0,53.5203,53.5769,53.4919,53.5297,23904.0
2023-09-29 12:40:00,56.65,56.75,56.65,56.71,41462.0,53.5297,53.6242,53.5297,53.5864,41462.0
2023-09-29 12:45:00,56.71,56.75,56.63,56.65,23404.0,53.5864,53.6242,53.5108,53.5297,23404.0
2023-09-29 12:50:00,56.64,56.66,56.58,56.6,10836.0,53.5203,53.5392,53.4636,53.4825,10836.0
2023-09-29 12:55:00,56.61,56.69,56.6,56.69,9253.0,53.4919,53.5675,53.4825,53.5675,9253.0
2023-09-29 13:00:00,56.71,56.73,56.57,56.59,11811.0,53.5864,53.6053,53.4541,53.473,11811.0
2023-09-29 13:05:00,56.6,56.6,56.51,56.55,9545.0,53.4825,53.4825,53.3974,53.4352,9545.0
2023-09-29 13:10:00,56.54,56.56,56.51,56.53,13766.0,53.4258,53.4447,53.3974,53.4163,13766.0
2023-09-29 13:15:00,56.51,56.6,56.5,56.51,14859.0,53.3974,53.4825,53.388,53.3974,14859.0
2023-09-29 13:20:00,56.52,56.58,56.51,56.57,15593.0,53.4069,53.4636,53.3974,53.4541,15593.0
2023-09-29 13:25:00,56.57,56.68,56.57,56.67,7641.0,53.4541,53.5581,53.4541,53.5486,7641.0
2023-09-29 13:30:00,56.67,56.72,56.66,56.71,19690.0,53.5486,53.5958,53.5392,53.5864,19690.0
2023-09-29 13:35:00,56.71,56.77,56.67,56.74,17371.0,53.5864,53.6431,53.5486,53.6147,17371.0
2023-09-29 13:40:00,56.72,56.75,56.71,56.74,11859.0,53.5958,53.6242,53.5864,53.6147,11859.0
2023-09-29 13:45:00,56.73,56.74,56.65,56.65,17070.0,53.6053,53.6147,53.5297,53.5297,17070.0
2023-09-29 13:50:00,56.65,56.75,56.63,56.69,36655.0,53.5297,53.6242,53.5108,53.5675,36655.0
2023-09-29 13:55:00,56.68,56.69,56.62,56.64,31232.0,53.5581,53.5675,53.5014,53.5203,31232.0
2023-09-29 14:00:00,56.64,56.7,56.61,56.69,18023.0,53.5203,53.5769,53.4919,53.5675,18023.0
2023-09-29 14:05:00,56.7,56.73,56.68,56.71,12772.0,53.5769,53.6053,53.5581,53.5864,12772.0
2023-09-29 14:10:00,56.7,56.74,56.68,56.71,14117.0,53.5769,53.6147,53.5581,53.5864,14117.0
2023-09-29 14:15:00,56.71,56.74,56.67,56.7,21944.0,53.5864,53.6147,53.5486,53.5769,21944.0
2023-09-29 14:20:00,56.69,56.71,56.64,56.71,20613.0,53.5675,53.5864,53.5203,53.5864,20613.0
2023-09-29 14:25:00,56.72,56.77,56.69,56.69,22913.0,53.5958,53.6431,53.5675,53.5675,22913.0
2023-09-29 14:30:00,56.67,56.69,56.63,56.63,7909.0,53.5486,53.5675,53.5108,53.5108,7909.0
2023-09-29 14:35:00,56.62,56.65,56.61,56.63,15149.0,53.5014,53.5297,53.4919,53.5108,15149.0
2023-09-29 14:40:00,56.64,56.68,56.61,56.66,15934.0,53.5203,53.5581,53.4919,53.5392,15934.0
2023-09-29 14:45:00,56.66,56.73,56.66,56.71,12068.0,53.5392,53.6053,53.5392,53.5864,12068.0
2023-09-29 14:50:00,56.7,56.85,56.7,56.83,17320.0,53.5769,53.7187,53.5769,53.6998,17320.0
2023-09-29 14:55:00,56.83,57.05,56.83,57.04,51717.0,53.6998,53.9077,53.6998,53.8982,51717.0
2023-09-29 15:00:00,57.04,57.12,56.97,57.01,33324.0,53.8982,53.9738,53.8321,53.8699,33324.0
2023-09-29 15:05:00,57.02,57.07,56.95,56.96,6972.0,53.8793,53.9266,53.8132,53.8226,6972.0
2023-09-29 15:10:00,56.95,57.02,56.94,57.01,14983.0,53.8132,53.8793,53.8037,53.8699,14983.0
2023-09-29 15:15:00,57.0,57.01,56.93,56.96,19426.0,53.8604,53.8699,53.7943,53.8226,19426.0
2023-09-29 15:20:00,56.96,56.96,56.87,56.87,13492.0,53.8226,53.8226,53.7376,53.7376,13492.0
2023-09-29 15:25:00,56.88,56.93,56.83,56.93,13397.0,53.747,53.7943,53.6998,53.7943,13397.0
2023-09-29 15:30:00,56.93,56.98,56.87,56.88,15302.0,53.7943,53.8415,53.7376,53.747,15302.0
2023-09-29 15:35:00,56.85,56.94,56.83,56.91,22121.0,53.7187,53.8037,53.6998,53.7754,22121.0
2023-09-29 15:40:00,56.91,56.93,56.84,56.9,21659.0,53.7754,53.7943,53.7092,53.7659,21659.0
2023-09-29 15:45:00,56.9,57.02,56.89,56.98,23987.0,53.7659,53.8793,53.7565,53.8415,23987.0
2023-09-29 15:50:00,56.97,57.03,56.94,56.98,57061.0,53.8321,53.8888,53.8037,53.8415,57061.0
2023-09-29 15:55:00,56.98,56.99,56.86,56.92,170963.0,53.8415,53.851,53.7281,53.7848,170963.0
2023-10-02 09:30:00,56.59,56.87,56.42,56.44,27146.0,53.473,53.7376,53.3124,53.3313,27146.0
2023-10-02 09:35:00,56.43,56.53,56.25,56.37,28915.0,53.3218,53.4163,53.1517,53.2651,28915.0
2023-10-02 09:40:00,56.25,56.39,56.21,56.26,27383.0,53.1517,53.284,53.1139,53.1612,27383.0
2023-10-02 09:45:00,56.26,56.26,55.91,56.03,26684.0,53.1612,53.1612,52.8305,52.9439,26684.0
2023-10-02 09:50:00,56.02,56.06,55.75,55.86,23215.0,52.9344,52.9722,52.6793,52.7832,23215.0
2023-10-02 09:55:00,55.8,55.94,55.69,55.94,11353.0,52.7265,52.8588,52.6226,52.8588,11353.0
2023-10-02 10:00:00,55.88,55.99,55.68,55.68,9083.0,52.8021,52.9061,52.6131,52.6131,9083.0
2023-10-02 10:05:00,55.66,55.72,55.5,55.51,12402.0,52.5942,52.6509,52.443,52.4525,12402.0
2023-10-02 10:10:00,55.51,55.56,55.36,55.39,28752.0,52.4525,52.4997,52.3108,52.3391,28752.0
2023-10-02 10:15:00,55.33,55.46,55.27,55.34,14585.0,52.2824,52.4052,52.2257,52.2919,14585.0
2023-10-02 10:20:00,55.36,55.45,55.33,55.44,9379.0,52.3108,52.3958,52.2824,52.3864,9379.0
2023-10-02 10:25:00,55.44,55.49,55.25,55.32,17219.0,52.3864,52.4336,52.2068,52.273,17219.0
2023-10-02 10:30:00,55.33,55.48,55.28,55.39,22782.0,52.2824,52.4241,52.2352,52.3391,22782.0
2023-10-02 10:35:00,55.39,55.52,55.36,55.49,17465.0,52.3391,52.4619,52.3108,52.4336,17465.0
2023-10-02 10:40:00,55.49,55.5,55.13,55.14,14047.0,52.4336,52.443,52.0934,52.1029,14047.0
2023-10-02 10:45:00,55.11,55.12,54.9,55.0,20190.0,52.0745,52.084,51.8761,51.9706,20190.0
2023-10-02 10:50:00,55.01,55.15,54.96,55.15,45732.0,51.98,52.1123,51.9328,52.1123,45732.0
2023-10-02 10:55:00,55.15,55.15,54.99,55.07,45037.0,52.1123,52.1123,51.9611,52.0367,45037.0
2023-10-02 11:00:00,55.07,55.09,54.85,54.85,26219.0,52.0367,52.0556,51.8288,51.8288,26219.0
2023-10-02 11:05:00,54.84,54.87,54.75,54.76,12408.0,51.8194,51.8477,51.7344,51.7438,12408.0
2023-10-02 11:10:00,54.76,54.96,54.71,54.96,38849.0,51.7438,51.9328,51.6966,51.9328,38849.0
2023-10-02 11:15:00,54.93,55.04,54.91,54.93,22873.0,51.9044,52.0084,51.8855,51.9044,22873.0
2023-10-02 11:20:00,54.94,55.0,54.88,54.94,40139.0,51.9139,51.9706,51.8572,51.9139,40139.0
2023-10-02 11:25:00,54.95,54.97,54.86,54.88,23281.0,51.9233,51.9422,51.8383,51.8572,23281.0
2023-10-02 11:30:00,54.88,54.95,54.71,54.72,24419.0,51.8572,51.9233,51.6966,51.706,24419.0
2023-10-02 11:35:00,54.7,54.7,54.48,54.48,18204.0,51.6871,51.6871,51.4792,51.4792,18204.0
2023-10-02 11:40:00,54.45,54.45,54.25,54.3,47703.0,51.4509,51.4509,51.2619,51.3091,47703.0
2023-10-02 11:45:00,54.29,54.31,54.15,54.21,23530.0,51.2997,51.3186,51.1674,51.2241,23530.0
2023-10-02 11:50:00,54.22,54.44,54.19,54.37,16068.0,51.2335,51.4414,51.2052,51.3753,16068.0
2023-10-02 11:55:00,54.36,54.55,54.31,54.54,15449.0,51.3658,51.5454,51.3186,51.5359,15449.0
2023-10-02 12:00:00,54.53,54.63,54.47,54.63,13895.0,51.5265,51.621,51.4698,51.621,13895.0
2023-10-02 12:05:00,54.62,54.65,54.53,54.65,11410.0,51.6115,51.6399,51.5265,51.6399,11410.0
2023-10-02 12:10:00,54.66,54.75,54.64,54.64,31184.0,51.6493,51.7344,51.6304,51.6304,31184.0
2023-10-02 12:15:00,54.63,54.7,54.62,54.65,20181.0,51.621,51.6871,51.6115,51.6399,20181.0
2023-10-02 12:20:00,54.65,54.67,54.59,54.64,15921.0,51.6399,51.6588,51.5832,51.6304,15921.0
2023-10-02 12:25:00,54.65,54.66,54.44,54.44,15574.0,51.6399,51.6493,51.4414,51.4414,15574.0
2023-10-02 12:30:00,54.42,54.49,54.39,54.48,12116.0,51.4225,51.4887,51.3942,51.4792,12116.0
2023-10-02 12:35:00,54.48,54.57,54.39,54.57,39126.0,51.4792,51.5643,51.3942,51.5643,39126.0
2023-10-02 12:40:00,54.58,54.59,54.41,54.45,20571.0,51.5737,51.5832,51.4131,51.4509,20571.0
2023-10-02 12:45:00,54.46,54.52,54.39,54.4,18082.0,51.4603,51.517,51.3942,51.4036,18082.0
2023-10-02 12:50:00,54.4,54.5,54.39,54.48,18906.0,51.4036,51.4981,51.3942,51.4792,18906.0
2023-10-02 12:55:00,54.49,54.49,54.37,54.38,30890.0,51.4887,51.4887,51.3753,51.3847,30890.0
2023-10-02 13:00:00,54.37,54.54,54.34,54.5,18077.0,51.3753,51.5359,51.3469,51.4981,18077.0
2023-10-02 13:05:00,54.5,54.67,54.49,54.67,10569.0,51.4981,51.6588,51.4887,51.6588,10569.0
2023-10-02 13:10:00,54.68,54.72,54.58,54.63,25811.0,51.6682,51.706,51.5737,51.621,25811.0
2023-10-02 13:15:00,54.63,54.7,54.59,54.68,10546.0,51.621,51.6871,51.5832,51.6682,10546.0
2023-10-02 13:20:00,54.68,54.71,54.6,54.67,30369.0,51.6682,51.6966,51.5926,51.6588,30369.0
2023-10-02 13:25:00,54.67,54.7,54.6,54.62,21437.0,51.6588,51.6871,51.5926,51.6115,21437.0
2023-10-02 13:30:00,54.63,54.68,54.55,54.68,38788.0,51.621,51.6682,51.5454,51.6682,38788.0
2023-10-02 13:35:00,54.68,54.68,54.51,54.63,24857.0,51.6682,51.6682,51.5076,51.621,24857.0
2023-10-02 13:40:00,54.61,54.66,54.56,54.61,12965.0,51.6021,51.6493,51.5548,51.6021,12965.0
2023-10-02 13:45:00,54.57,54.58,54.41,54.43,26649.0,51.5643,51.5737,51.4131,51.432,26649.0
2023-10-02 13:50:00,54.44,54.56,54.43,54.49,19817.0,51.4414,51.5548,51.432,51.4887,19817.0
2023-10-02 13:55:00,54.45,54.47,54.42,54.46,16860.0,51.4509,51.4698,51.4225,51.4603,16860.0
2023-10-02 14:00:00,54.46,54.49,54.32,54.43,18207.0,51.4603,51.4887,51.328,51.432,18207.0
2023-10-02 14:05:00,54.44,54.66,54.44,54.66,44355.0,51.4414,51.6493,51.4414,51.6493,44355.0
2023-10-02 14:10:00,54.67,54.74,54.66,54.72,32633.0,51.6588,51.7249,51.6493,51.706,32633.0
2023-10-02 14:15:00,54.72,54.72,54.57,54.59,28580.0,51.706,51.706,51.5643,51.5832,28580.0
2023-10-02 14:20:00,54.59,54.59,54.47,54.49,24653.0,51.5832,51.5832,51.4698,51.4887,24653.0
2023-10-02 14:25:00,54.48,54.48,54.29,54.3,12962.0,51.4792,51.4792,51.2997,51.3091,12962.0
2023-10-02 14:30:00,54.3,54.39,54.24,54.29,43073.0,51.3091,51.3942,51.2524,51.2997,43073.0
2023-10-02 14:35:00,54.29,54.31,54.24,54.25,27394.0,51.2997,51.3186,51.2524,51.2619,27394.0
2023-10-02 14:40:00,54.26,54.3,54.25,54.29,44003.0,51.2713,51.3091,51.2619,51.2997,44003.0
2023-10-02 14:45:00,54.29,54.46,54.28,54.46,34703.0,51.2997,51.4603,51.2902,51.4603,34703.0
2023-10-02 14:50:00,54.46,54.52,54.45,54.49,24230.0,51.4603,51.517,51.4509,51.4887,24230.0
2023-10-02 14:55:00,54.49,54.58,54.47,54.55,37070.0,51.4887,51.5737,51.4698,51.5454,37070.0
2023-10-02 15:00:00,54.55,54.58,54.44,54.53,54650.0,51.5454,51.5737,51.4414,51.5265,54650.0
2023-10-02 15:05:00,54.53,54.6,54.48,54.57,55815.0,51.5265,51.5926,51.4792,51.5643,55815.0
2023-10-02 15:10:00,54.57,54.71,54.56,54.61,33730.0,51.5643,51.6966,51.5548,51.6021,33730.0
2023-10-02 15:15:00,54.61,54.72,54.61,54.69,37315.0,51.6021,51.706,51.6021,51.6777,37315.0
2023-10-02 15:20:00,54.67,54.79,54.65,54.78,58108.0,51.6588,51.7722,51.6399,51.7627,58108.0
2023-10-02 15:25:00,54.78,54.78,54.66,54.7,52034.0,51.7627,51.7627,51.6493,51.6871,52034.0
2023-10-02 15:30:00,54.7,54.87,54.69,54.82,93298.0,51.6871,51.8477,51.6777,51.8005,93298.0
2023-10-02 15:35:00,54.82,54.83,54.74,54.83,40680.0,51.8005,51.8099,51.7249,51.8099,40680.0
2023-10-02 15:40:00,54.84,54.92,54.82,54.88,61815.0,51.8194,51.895,51.8005,51.8572,61815.0
2023-10-02 15:45:00,54.88,54.89,54.79,54.8,72351.0,51.8572,51.8666,51.7722,51.7816,72351.0
2023-10-02 15:50:00,54.8,54.85,54.68,54.85,147006.0,51.7816,51.8288,51.6682,51.8288,147006.0
2023-10-02 15:55:00,54.84,54.86,54.66,54.69,361960.0,51.8194,51.8383,51.6493,51.6777,361960.0
2023-10-03 09:30:00,54.31,54.43,54.07,54.23,78682.0,51.3186,51.432,51.0918,51.243,78682.0
2023-10-03 09:35:00,54.25,54.36,54.07,54.27,43658.0,51.2619,51.3658,51.0918,51.2808,43658.0
2023-10-03 09:40:00,54.28,54.47,54.16,54.42,39596.0,51.2902,51.4698,51.1769,51.4225,39596.0
2023-10-03 09:45:00,54.39,54.42,54.28,54.36,42802.0,51.3942,51.4225,51.2902,51.3658,42802.0
2023-10-03 09:50:00,54.36,54.4,54.05,54.05,31129.0,51.3658,51.4036,51.0729,51.0729,31129.0
2023-10-03 09:55:00,54.03,54.27,54.03,54.27,26110.0,51.054,51.2808,51.054,51.2808,26110.0
2023-10-03 10:00:00,54.25,54.25,53.93,53.93,36901.0,51.2619,51.2619,50.9595,50.9595,36901.0
2023-10-03 10:05:00,53.92,53.95,53.71,53.76,22653.0,50.9501,50.9784,50.7516,50.7989,22653.0
2023-10-03 10:10:00,53.79,54.14,53.78,54.13,13435.0,50.8272,51.158,50.8178,51.1485,13435.0
2023-10-03 10:15:00,54.11,54.28,54.09,54.21,77709.0,51.1296,51.2902,51.1107,51.2241,77709.0
2023-10-03 10:20:00,54.2,54.32,54.15,54.3,13418.0,51.2146,51.328,51.1674,51.3091,13418.0
2023-10-03 10:25:00,54.32,54.34,54.14,54.18,20837.0,51.328,51.3469,51.158,51.1958,20837.0
2023-10-03 10:30:00,54.16,54.34,54.16,54.23,21513.0,51.1769,51.3469,51.1769,51.243,21513.0
2023-10-03 10:35:00,54.23,54.3,54.17,54.17,14746.0,51.243,51.3091,51.1863,51.1863,14746.0
2023-10-03 10:40:00,54.18,54.18,54.03,54.03,11813.0,51.1958,51.1958,51.054,51.054,11813.0
2023-10-03 10:45:00,54.0,54.0,53.85,53.95,10223.0,51.0257,51.0257,50.8839,50.9784,10223.0
2023-10-03 10:50:00,53.93,54.05,53.81,54.02,12953.0,50.9595,51.0729,50.8461,51.0446,12953.0
2023-10-03 10:55:00,54.01,54.26,53.97,54.23,13892.0,51.0351,51.2713,50.9973,51.243,13892.0
2023-10-03 11:00:00,54.24,54.32,54.13,54.16,14825.0,51.2524,51.328,51.1485,51.1769,14825.0
2023-10-03 11:05:00,54.19,54.41,54.18,54.34,10396.0,51.2052,51.4131,51.1958,51.3469,10396.0
2023-10-03 11:10:00,54.34,54.53,54.33,54.48,30315.0,51.3469,51.5265,51.3375,51.4792,30315.0
2023-10-03 11:15:00,54.48,54.62,54.41,54.57,33454.0,51.4792,51.6115,51.4131,51.5643,33454.0
2023-10-03 11:20:00,54.56,54.65,54.51,54.54,12430.0,51.5548,51.6399,51.5076,51.5359,12430.0
2023-10-03 11:25:00,54.53,54.61,54.51,54.54,16616.0,51.5265,51.6021,51.5076,51.5359,16616.0
2023-10-03 11:30:00,54.53,54.55,54.33,54.38,22826.0,51.5265,51.5454,51.3375,51.3847,22826.0
2023-10-03 11:35:00,54.38,54.57,54.34,54.57,15434.0,51.3847,51.5643,51.3469,51.5643,15434.0
2023-10-03 11:40:00,54.59,54.69,54.49,54.68,16329.0,51.5832,51.6777,51.4887,51.6682,16329.0
2023-10-03 11:45:00,54.67,54.67,54.36,54.38,16686.0,51.6588,51.6588,51.3658,51.3847,16686.0
2023-10-03 11:50:00,54.38,54.51,54.36,54.45,10297.0,51.3847,51.5076,51.3658,51.4509,10297.0
2023-10-03 11:55:00,54.45,54.52,54.42,54.51,12143.0,51.4509,51.517,51.4225,51.5076,12143.0
2023-10-03 12:00:00,54.52,54.65,54.5,54.65,12297.0,51.517,51.6399,51.4981,51.6399,12297.0
2023-10-03 12:05:00,54.64,54.76,54.63,54.69,17568.0,51.6304,51.7438,51.621,51.6777,17568.0
2023-10-03 12:10:00,54.69,54.69,54.62,54.63,34754.0,51.6777,51.6777,51.6115,51.621,34754.0
2023-10-03 12:15:00,54.62,54.79,54.56,54.78,9570.0,51.6115,51.7722,51.5548,51.7627,9570.0
2023-10-03 12:20:00,54.8,54.81,54.71,54.81,12858.0,51.7816,51.7911,51.6966,51.7911,12858.0
2023-10-03 12:25:00,54.8,55.05,54.8,55.04,24578.0,51.7816,52.0178,51.7816,52.0084,24578.0
2023-10-03 12:30:00,55.05,55.09,54.92,55.08,66061.0,52.0178,52.0556,51.895,52.0462,66061.0
2023-10-03 12:35:00,55.06,55.06,54.95,54.96,24066.0,52.0273,52.0273,51.9233,51.9328,24066.0
2023-10-03 12:40:00,54.97,55.05,54.76,54.77,26207.0,51.9422,52.0178,51.7438,51.7533,26207.0
2023-10-03 12:45:00,54.77,54.91,54.77,54.91,13146.0,51.7533,51.8855,51.7533,51.8855,13146.0
2023-10-03 12:50:00,54.9,54.96,54.88,54.93,8665.0,51.8761,51.9328,51.8572,51.9044,8665.0
2023-10-03 12:55:00,54.94,54.98,54.9,54.91,13053.0,51.9139,51.9517,51.8761,51.8855,13053.0
2023-10-03 13:00:00,54.92,55.1,54.92,55.09,7570.0,51.895,52.0651,51.895,52.0556,7570.0
2023-10-03 13:05:00,55.08,55.13,55.04,55.08,8786.0,52.0462,52.0934,52.0084,52.0462,8786.0
2023-10-03 13:10:00,55.07,55.12,55.02,55.07,11275.0,52.0367,52.084,51.9895,52.0367,11275.0
2023-10-03 13:15:00,55.07,55.14,55.05,55.11,19763.0,52.0367,52.1029,52.0178,52.0745,19763.0
2023-10-03 13:20:00,55.1,55.22,55.1,55.18,29385.0,52.0651,52.1785,52.0651,52.1407,29385.0
2023-10-03 13:25:00,55.17,55.27,55.11,55.26,16225.0,52.1312,52.2257,52.0745,52.2163,16225.0
2023-10-03 13:30:00,55.24,55.27,55.19,55.2,13309.0,52.1974,52.2257,52.1501,52.1596,13309.0
2023-10-03 13:35:00,55.19,55.25,55.16,55.23,15622.0,52.1501,52.2068,52.1218,52.1879,15622.0
2023-10-03 13:40:00,55.21,55.25,55.19,55.24,15225.0,52.169,52.2068,52.1501,52.1974,15225.0
2023-10-03 13:45:00,55.24,55.26,55.19,55.19,10626.0,52.1974,52.2163,52.1501,52.1501,10626.0
2023-10-03 13:50:00,55.2,55.29,55.19,55.27,29736.0,52.1596,52.2446,52.1501,52.2257,29736.0
2023-10-03 13:55:00,55.28,55.49,55.24,55.49,44588.0,52.2352,52.4336,52.1974,52.4336,44588.0
2023-10-03 14:00:00,55.5,55.53,55.35,55.36,71418.0,52.443,52.4714,52.3013,52.3108,71418.0
2023-10-03 14:05:00,55.36,55.39,55.28,55.33,44860.0,52.3108,52.3391,52.2352,52.2824,44860.0
2023-10-03 14:10:00,55.33,55.48,55.33,55.48,30248.0,52.2824,52.4241,52.2824,52.4241,30248.0
2023-10-03 14:15:00,55.47,55.57,55.47,55.56,39796.0,52.4147,52.5092,52.4147,52.4997,39796.0
2023-10-03 14:20:00,55.55,55.57,55.51,55.53,33436.0,52.4903,52.5092,52.4525,52.4714,33436.0
2023-10-03 14:25:00,55.52,55.52,55.43,55.47,17476.0,52.4619,52.4619,52.3769,52.4147,17476.0
2023-10-03 14:30:00,55.43,55.47,55.32,55.36,25749.0,52.3769,52.4147,52.273,52.3108,25749.0
2023-10-03 14:35:00,55.37,55.49,55.37,55.49,20486.0,52.3202,52.4336,52.3202,52.4336,20486.0
2023-10-03 14:40:00,55.47,55.52,55.46,55.51,19397.0,52.4147,52.4619,52.4052,52.4525,19397.0
2023-10-03 14:45:00,55.51,55.53,55.46,55.51,33423.0,52.4525,52.4714,52.4052,52.4525,33423.0
2023-10-03 14:50:00,55.52,55.56,55.49,55.53,54750.0,52.4619,52.4997,52.4336,52.4714,54750.0
2023-10-03 14:55:00,55.54,55.59,55.53,55.54,23242.0,52.4808,52.5281,52.4714,52.4808,23242.0
2023-10-03 15:00:00,55.54,55.62,55.48,55.57,55811.0,52.4808,52.5564,52.4241,52.5092,55811.0
2023-10-03 15:05:00,55.55,55.68,55.53,55.67,26234.0,52.4903,52.6131,52.4714,52.6037,26234.0
2023-10-03 15:10:00,55.67,55.79,55.66,55.75,55712.0,52.6037,52.7171,52.5942,52.6793,55712.0
2023-10-03 15:15:00,55.75,55.76,55.64,55.73,50459.0,52.6793,52.6887,52.5753,52.6604,50459.0
2023-10-03 15:20:00,55.73,55.78,55.66,55.77,50616.0,52.6604,52.7076,52.5942,52.6982,50616.0
2023-10-03 15:25:00,55.76,55.8,55.68,55.74,47212.0,52.6887,52.7265,52.6131,52.6698,47212.0
2023-10-03 15:30:00,55.73,55.73,55.55,55.58,25256.0,52.6604,52.6604,52.4903,52.5186,25256.0
2023-10-03 15:35:00,55.55,55.63,55.52,55.61,22981.0,52.4903,52.5659,52.4619,52.547,22981.0
2023-10-03 15:40:00,55.62,55.69,55.57,55.66,42227.0,52.5564,52.6226,52.5092,52.5942,42227.0
2023-10-03 15:45:00,55.65,55.69,55.59,55.59,52032.0,52.5848,52.6226,52.5281,52.5281,52032.0
2023-10-03 15:50:00,55.59,55.68,55.48,55.48,97796.0,52.5281,52.6131,52.4241,52.4241,97796.0
2023-10-03 15:55:00,55.48,55.56,55.45,55.53,206303.0,52.4241,52.4997,52.3958,52.4714,206303.0
2023-10-04 09:30:00,55.75,55.91,55.55,55.89,32422.0,52.6793,52.8305,52.4903,52.8116,32422.0
2023-10-04 09:35:00,55.87,55.92,55.64,55.68,26887.0,52.7927,52.8399,52.5753,52.6131,26887.0
2023-10-04 09:40:00,55.68,55.85,55.67,55.69,26277.0,52.6131,52.7738,52.6037,52.6226,26277.0
2023-10-04 09:45:00,55.71,55.75,55.6,55.63,20966.0,52.6415,52.6793,52.5375,52.5659,20966.0
2023-10-04 09:50:00,55.66,56.03,55.64,55.93,34592.0,52.5942,52.9439,52.5753,52.8494,34592.0
2023-10-04 09:55:00,55.91,56.1,55.87,55.9,16060.0,52.8305,53.01,52.7927,52.821,16060.0
2023-10-04 10:00:00,55.89,55.99,55.59,55.69,36219.0,52.8116,52.9061,52.5281,52.6226,36219.0
2023-10-04 10:05:00,55.68,55.69,55.5,55.52,22001.0,52.6131,52.6226,52.443,52.4619,22001.0
2023-10-04 10:10:00,55.5,55.53,55.38,55.5,32101.0,52.443,52.4714,52.3297,52.443,32101.0
2023-10-04 10:15:00,55.5,55.52,55.32,55.39,23790.0,52.443,52.4619,52.273,52.3391,23790.0
2023-10-04 10:20:00,55.38,55.38,55.24,55.29,36970.0,52.3297,52.3297,52.1974,52.2446,36970.0
2023-10-04 10:25:00,55.29,55.31,55.19,55.27,37857.0,52.2446,52.2635,52.1501,52.2257,37857.0
2023-10-04 10:30:00,55.27,55.45,55.27,55.38,48456.0,52.2257,52.3958,52.2257,52.3297,48456.0
2023-10-04 10:35:00,55.38,55.42,55.15,55.16,19700.0,52.3297,52.3675,52.1123,52.1218,19700.0
2023-10-04 10:40:00,55.14,55.14,54.91,54.92,11322.0,52.1029,52.1029,51.8855,51.895,11322.0
2023-10-04 10:45:00,54.91,55.08,54.89,54.93,30651.0,51.8855,52.0462,51.8666,51.9044,30651.0
2023-10-04 10:50:00,54.93,55.0,54.88,54.94,11707.0,51.9044,51.9706,51.8572,51.9139,11707.0
2023-10-04 10:55:00,54.92,55.01,54.8,54.95,18079.0,51.895,51.98,51.7816,51.9233,18079.0
2023-10-04 11:00:00,54.96,55.12,54.93,55.11,17287.0,51.9328,52.084,51.9044,52.0745,17287.0
2023-10-04 11:05:00,55.14,55.41,55.14,55.37,32328.0,52.1029,52.358,52.1029,52.3202,32328.0
2023-10-04 11:10:00,55.36,55.39,55.27,55.28,38574.0,52.3108,52.3391,52.2257,52.2352,38574.0
2023-10-04 11:15:00,55.29,55.47,55.28,55.41,22354.0,52.2446,52.4147,52.2352,52.358,22354.0
2023-10-04 11:20:00,55.41,55.41,55.24,55.32,19842.0,52.358,52.358,52.1974,52.273,19842.0
2023-10-04 11:25:00,55.33,55.42,55.33,55.39,16485.0,52.2824,52.3675,52.2824,52.3391,16485.0
2023-10-04 11:30:00,55.38,55.41,55.22,55.26,11357.0,52.3297,52.358,52.1785,52.2163,11357.0
2023-10-04 11:35:00,55.23,55.23,55.12,55.12,6986.0,52.1879,52.1879,52.084,52.084,6986.0
2023-10-04 11:40:00,55.12,55.21,55.09,55.2,14910.0,52.084,52.169,52.0556,52.1596,14910.0
2023-10-04 11:45:00,55.19,55.51,55.18,55.37,17015.0,52.1501,52.4525,52.1407,52.3202,17015.0
2023-10-04 11:50:00,55.36,55.47,55.34,55.4,22700.0,52.3108,52.4147,52.2919,52.3486,22700.0
2023-10-04 11:55:00,55.41,55.45,55.34,55.43,44705.0,52.358,52.3958,52.2919,52.3769,44705.0
2023-10-04 12:00:00,55.42,55.49,55.37,55.4,16103.0,52.3675,52.4336,52.3202,52.3486,16103.0
2023-10-04 12:05:00,55.4,55.44,55.36,55.42,10958.0,52.3486,52.3864,52.3108,52.3675,10958.0
2023-10-04 12:10:00,55.41,55.51,55.41,55.48,14309.0,52.358,52.4525,52.358,52.4241,14309.0
2023-10-04 12:15:00,55.48,55.55,55.46,55.55,10338.0,52.4241,52.4903,52.4052,52.4903,10338.0
2023-10-04 12:20:00,55.55,55.6,55.52,55.6,30064.0,52.4903,52.5375,52.4619,52.5375,30064.0
2023-10-04 12:25:00,55.61,55.67,55.58,55.65,18729.0,52.547,52.6037,52.5186,52.5848,18729.0
2023-10-04 12:30:00,55.64,55.67,55.58,55.62,15034.0,52.5753,52.6037,52.5186,52.5564,15034.0
2023-10-04 12:35:00,55.62,55.67,55.59,55.61,35271.0,52.5564,52.6037,52.5281,52.547,35271.0
2023-10-04 12:40:00,55.62,55.65,55.46,55.52,30475.0,52.5564,52.5848,52.4052,52.4619,30475.0
2023-10-04 12:45:00,55.53,55.6,55.5,55.57,23329.0,52.4714,52.5375,52.443,52.5092,23329.0
2023-10-04 12:50:00,55.59,55.63,55.56,55.59,36461.0,52.5281,52.5659,52.4997,52.5281,36461.0
2023-10-04 12:55:00,55.59,55.66,55.59,55.66,24002.0,52.5281,52.5942,52.5281,52.5942,24002.0
2023-10-04 13:00:00,55.65,55.75,55.49,55.59,42363.0,52.5848,52.6793,52.4336,52.5281,42363.0
2023-10-04 13:05:00,55.59,55.66,55.57,55.64,18557.0,52.5281,52.5942,52.5092,52.5753,18557.0
2023-10-04 13:10:00,55.63,55.64,55.57,55.6,15985.0,52.5659,52.5753,52.5092,52.5375,15985.0
2023-10-04 13:15:00,55.6,55.73,55.6,55.7,18551.0,52.5375,52.6604,52.5375,52.632,18551.0
2023-10-04 13:20:00,55.7,55.74,55.68,55.7,15652.0,52.632,52.6698,52.6131,52.632,15652.0
2023-10-04 13:25:00,55.7,55.7,55.61,55.64,11422.0,52.632,52.632,52.547,52.5753,11422.0
2023-10-04 13:30:00,55.65,55.81,55.6,55.74,10109.0,52.5848,52.736,52.5375,52.6698,10109.0
2023-10-04 13:35:00,55.75,55.8,55.74,55.77,12306.0,52.6793,52.7265,52.6698,52.6982,12306.0
2023-10-04 13:40:00,55.77,55.81,55.71,55.79,10665.0,52.6982,52.736,52.6415,52.7171,10665.0
2023-10-04 13:45:00,55.78,55.81,55.72,55.73,8600.0,52.7076,52.736,52.6509,52.6604,8600.0
2023-10-04 13:50:00,55.72,55.83,55.7,55.8,29359.0,52.6509,52.7549,52.632,52.7265,29359.0
2023-10-04 13:55:00,55.8,55.87,55.77,55.87,31851.0,52.7265,52.7927,52.6982,52.7927,31851.0
2023-10-04 14:00:00,55.87,55.96,55.85,55.88,46172.0,52.7927,52.8777,52.7738,52.8021,46172.0
2023-10-04 14:05:00,55.88,55.94,55.86,55.94,38877.0,52.8021,52.8588,52.7832,52.8588,38877.0
2023-10-04 14:10:00,55.94,56.02,55.93,56.01,47473.0,52.8588,52.9344,52.8494,52.925,47473.0
2023-10-04 14:15:00,56.0,56.06,55.99,56.06,30466.0,52.9155,52.9722,52.9061,52.9722,30466.0
2023-10-04 14:20:00,56.06,56.07,55.86,55.88,29742.0,52.9722,52.9816,52.7832,52.8021,29742.0
2023-10-04 14:25:00,55.88,55.95,55.87,55.92,18771.0,52.8021,52.8683,52.7927,52.8399,18771.0
2023-10-04 14:30:00,55.91,56.06,55.91,55.99,24297.0,52.8305,52.9722,52.8305,52.9061,24297.0
2023-10-04 14:35:00,55.98,56.06,55.96,56.02,22281.0,52.8966,52.9722,52.8777,52.9344,22281.0
2023-10-04 14:40:00,56.02,56.09,56.01,56.03,20740.0,52.9344,53.0005,52.925,52.9439,20740.0
2023-10-04 14:45:00,56.03,56.05,56.02,56.03,12529.0,52.9439,52.9628,52.9344,52.9439,12529.0
2023-10-04 14:50:00,56.02,56.02,55.94,55.98,19919.0,52.9344,52.9344,52.8588,52.8966,19919.0
2023-10-04 14:55:00,55.98,56.04,55.96,56.01,21367.0,52.8966,52.9533,52.8777,52.925,21367.0
2023-10-04 15:00:00,56.01,56.02,55.89,55.9,15729.0,52.925,52.9344,52.8116,52.821,15729.0
2023-10-04 15:05:00,55.9,55.96,55.89,55.96,21291.0,52.821,52.8777,52.8116,52.8777,21291.0
2023-10-04 15:10:00,55.96,56.03,55.92,56.03,27353.0,52.8777,52.9439,52.8399,52.9439,27353.0
2023-10-04 15:15:00,56.04,56.2,56.03,56.16,32290.0,52.9533,53.1045,52.9439,53.0667,32290.0
2023-10-04 15:20:00,56.16,56.16,56.08,56.14,30275.0,53.0667,53.0667,52.9911,53.0478,30275.0
2023-10-04 15:25:00,56.13,56.16,56.1,56.11,33054.0,53.0383,53.0667,53.01,53.0194,33054.0
2023-10-04 15:30:00,56.12,56.24,56.12,56.23,48559.0,53.0289,53.1423,53.0289,53.1328,48559.0
2023-10-04 15:35:00,56.23,56.25,56.15,56.15,43547.0,53.1328,53.1517,53.0572,53.0572,43547.0
2023-10-04 15:40:00,56.14,56.15,56.09,56.13,42569.0,53.0478,53.0572,53.0005,53.0383,42569.0
2023-10-04 15:45:00,56.13,56.18,56.1,56.12,47693.0,53.0383,53.0856,53.01,53.0289,47693.0
2023-10-04 15:50:00,56.11,56.16,56.01,56.16,88616.0,53.0194,53.0667,52.925,53.0667,88616.0
2023-10-04 15:55:00,56.16,56.17,56.09,56.09,210939.0,53.0667,53.0761,53.0005,53.0005,210939.0
2023-10-05 09:30:00,56.01,56.13,55.97,56.05,35503.0,52.925,53.0383,52.8872,52.9628,35503.0
2023-10-05 09:35:00,56.01,56.07,55.74,55.76,26895.0,52.925,52.9816,52.6698,52.6887,26895.0
2023-10-05 09:40:00,55.79,55.96,55.76,55.76,13238.0,52.7171,52.8777,52.6887,52.6887,13238.0
2023-10-05 09:45:00,55.77,55.94,55.77,55.81,10823.0,52.6982,52.8588,52.6982,52.736,10823.0
2023-10-05 09:50:00,55.82,56.25,55.82,56.24,21156.0,52.7454,53.1517,52.7454,53.1423,21156.0
2023-10-05 09:55:00,56.28,56.41,56.27,56.32,21668.0,53.1801,53.3029,53.1706,53.2179,21668.0
2023-10-05 10:00:00,56.3,56.39,56.16,56.17,13107.0,53.199,53.284,53.0667,53.0761,13107.0
2023-10-05 10:05:00,56.14,56.14,55.99,56.04,11737.0,53.0478,53.0478,52.9061,52.9533,11737.0
2023-10-05 10:10:00,56.02,56.15,55.97,56.15,7686.0,52.9344,53.0572,52.8872,53.0572,7686.0
2023-10-05 10:15:00,56.12,56.12,55.92,55.95,5209.0,53.0289,53.0289,52.8399,52.8683,5209.0
2023-10-05 10:20:00,55.96,55.98,55.8,55.84,7526.0,52.8777,52.8966,52.7265,52.7643,7526.0
2023-10-05 10:25:00,55.87,55.87,55.75,55.78,9739.0,52.7927,52.7927,52.6793,52.7076,9739.0
2023-10-05 10:30:00,55.8,55.82,55.71,55.76,8058.0,52.7265,52.7454,52.6415,52.6887,8058.0
2023-10-05 10:35:00,55.76,55.77,55.63,55.63,6638.0,52.6887,52.6982,52.5659,52.5659,6638.0
2023-10-05 10:40:00,55.61,55.83,55.6,55.83,11806.0,52.547,52.7549,52.5375,52.7549,11806.0
2023-10-05 10:45:00,55.83,55.84,55.74,55.83,9023.0,52.7549,52.7643,52.6698,52.7549,9023.0
2023-10-05 10:50:00,55.81,55.84,55.72,55.74,16890.0,52.736,52.7643,52.6509,52.6698,16890.0
2023-10-05 10:55:00,55.71,55.77,55.7,55.74,6255.0,52.6415,52.6982,52.632,52.6698,6255.0
2023-10-05 11:00:00,55.72,55.73,55.66,55.67,12140.0,52.6509,52.6604,52.5942,52.6037,12140.0
2023-10-05 11:05:00,55.69,55.74,55.61,55.73,15332.0,52.6226,52.6698,52.547,52.6604,15332.0
2023-10-05 11:10:00,55.76,55.93,55.75,55.88,15721.0,52.6887,52.8494,52.6793,52.8021,15721.0
2023-10-05 11:15:00,55.89,55.9,55.84,55.88,12373.0,52.8116,52.821,52.7643,52.8021,12373.0
2023-10-05 11:20:00,55.87,56.06,55.86,56.04,10832.0,52.7927,52.9722,52.7832,52.9533,10832.0
2023-10-05 11:25:00,56.04,56.04,55.86,55.95,16530.0,52.9533,52.9533,52.7832,52.8683,16530.0
2023-10-05 11:30:00,55.95,55.99,55.92,55.94,18696.0,52.8683,52.9061,52.8399,52.8588,18696.0
2023-10-05 11:35:00,55.93,55.97,55.89,55.96,9540.0,52.8494,52.8872,52.8116,52.8777,9540.0
2023-10-05 11:40:00,55.98,56.03,55.91,55.95,9240.0,52.8966,52.9439,52.8305,52.8683,9240.0
2023-10-05 11:45:00,55.94,55.99,55.92,55.93,13947.0,52.8588,52.9061,52.8399,52.8494,13947.0
2023-10-05 11:50:00,55.93,56.03,55.91,56.01,12729.0,52.8494,52.9439,52.8305,52.925,12729.0
2023-10-05 11:55:00,55.99,55.99,55.83,55.91,9913.0,52.9061,52.9061,52.7549,52.8305,9913.0
2023-10-05 12:00:00,55.89,55.89,55.78,55.85,12802.0,52.8116,52.8116,52.7076,52.7738,12802.0
2023-10-05 12:05:00,55.85,55.95,55.85,55.93,19157.0,52.7738,52.8683,52.7738,52.8494,19157.0
2023-10-05 12:10:00,55.93,55.98,55.92,55.96,13704.0,52.8494,52.8966,52.8399,52.8777,13704.0
2023-10-05 12:15:00,55.96,55.98,55.91,55.95,11007.0,52.8777,52.8966,52.8305,52.8683,11007.0
2023-10-05 12:20:00,55.96,55.99,55.93,55.95,8561.0,52.8777,52.9061,52.8494,52.8683,8561.0
2023-10-05 12:25:00,55.94,56.09,55.94,56.06,8564.0,52.8588,53.0005,52.8588,52.9722,8564.0
2023-10-05 12:30:00,56.07,56.08,55.95,55.98,7536.0,52.9816,52.9911,52.8683,52.8966,7536.0
2023-10-05 12:35:00,55.94,55.96,55.84,55.84,17055.0,52.8588,52.8777,52.7643,52.7643,17055.0
2023-10-05 12:40:00,55.82,55.95,55.79,55.94,17443.0,52.7454,52.8683,52.7171,52.8588,17443.0
2023-10-05 12:45:00,55.95,56.02,55.95,55.98,17021.0,52.8683,52.9344,52.8683,52.8966,17021.0
2023-10-05 12:50:00,56.0,56.02,55.95,55.99,12398.0,52.9155,52.9344,52.8683,52.9061,12398.0
2023-10-05 12:55:00,55.99,56.04,55.97,56.02,13554.0,52.9061,52.9533,52.8872,52.9344,13554.0
2023-10-05 13:00:00,56.01,56.07,55.98,56.01,16172.0,52.925,52.9816,52.8966,52.925,16172.0
2023-10-05 13:05:00,56.02,56.07,56.0,56.05,10456.0,52.9344,52.9816,52.9155,52.9628,10456.0
2023-10-05 13:10:00,56.04,56.17,56.04,56.17,23988.0,52.9533,53.0761,52.9533,53.0761,23988.0
2023-10-05 13:15:00,56.17,56.17,56.07,56.11,17276.0,53.0761,53.0761,52.9816,53.0194,17276.0
2023-10-05 13:20:00,56.11,56.12,56.03,56.04,9562.0,53.0194,53.0289,52.9439,52.9533,9562.0
2023-10-05 13:25:00,56.05,56.11,56.03,56.1,10432.0,52.9628,53.0194,52.9439,53.01,10432.0
2023-10-05 13:30:00,56.1,56.18,56.02,56.17,24279.0,53.01,53.0856,52.9344,53.0761,24279.0
2023-10-05 13:35:00,56.16,56.23,56.15,56.16,19966.0,53.0667,53.1328,53.0572,53.0667,19966.0
2023-10-05 13:40:00,56.15,56.22,56.14,56.21,12103.0,53.0572,53.1234,53.0478,53.1139,12103.0
2023-10-05 13:45:00,56.21,56.25,56.17,56.21,15605.0,53.1139,53.1517,53.0761,53.1139,15605.0
2023-10-05 13:50:00,56.22,56.26,56.18,56.22,29846.0,53.1234,53.1612,53.0856,53.1234,29846.0
2023-10-05 13:55:00,56.22,56.38,56.21,56.38,21604.0,53.1234,53.2746,53.1139,53.2746,21604.0
2023-10-05 14:00:00,56.39,56.47,56.39,56.45,25331.0,53.284,53.3596,53.284,53.3407,25331.0
2023-10-05 14:05:00,56.45,56.51,56.42,56.46,23879.0,53.3407,53.3974,53.3124,53.3502,23879.0
2023-10-05 14:10:00,56.46,56.51,56.45,56.49,23606.0,53.3502,53.3974,53.3407,53.3785,23606.0
2023-10-05 14:15:00,56.49,56.57,56.48,56.5,33053.0,53.3785,53.4541,53.3691,53.388,33053.0
2023-10-05 14:20:00,56.5,56.55,56.44,56.48,17102.0,53.388,53.4352,53.3313,53.3691,17102.0
2023-10-05 14:25:00,56.47,56.55,56.45,56.54,17981.0,53.3596,53.4352,53.3407,53.4258,17981.0
2023-10-05 14:30:00,56.53,56.57,56.49,56.51,18909.0,53.4163,53.4541,53.3785,53.3974,18909.0
2023-10-05 14:35:00,56.51,56.57,56.48,56.56,16092.0,53.3974,53.4541,53.3691,53.4447,16092.0
2023-10-05 14:40:00,56.56,56.58,56.47,56.51,17291.0,53.4447,53.4636,53.3596,53.3974,17291.0
2023-10-05 14:45:00,56.5,56.61,56.5,56.61,25948.0,53.388,53.4919,53.388,53.4919,25948.0
2023-10-05 14:50:00,56.61,56.62,56.52,56.52,30061.0,53.4919,53.5014,53.4069,53.4069,30061.0
2023-10-05 14:55:00,56.51,56.56,56.49,56.55,32964.0,53.3974,53.4447,53.3785,53.4352,32964.0
2023-10-05 15:00:00,56.55,56.61,56.46,56.53,71403.0,53.4352,53.4919,53.3502,53.4163,71403.0
2023-10-05 15:05:00,56.54,56.6,56.51,56.54,27807.0,53.4258,53.4825,53.3974,53.4258,27807.0
2023-10-05 15:10:00,56.54,56.59,56.48,56.57,72882.0,53.4258,53.473,53.3691,53.4541,72882.0
2023-10-05 15:15:00,56.56,56.59,56.49,56.55,28424.0,53.4447,53.473,53.3785,53.4352,28424.0
2023-10-05 15:20:00,56.55,56.61,56.54,56.6,36104.0,53.4352,53.4919,53.4258,53.4825,36104.0
2023-10-05 15:25:00,56.6,56.65,56.6,56.63,21846.0,53.4825,53.5297,53.4825,53.5108,21846.0
2023-10-05 15:30:00,56.62,56.68,56.62,56.62,28539.0,53.5014,53.5581,53.5014,53.5014,28539.0
2023-10-05 15:35:00,56.62,56.66,56.6,56.64,31144.0,53.5014,53.5392,53.4825,53.5203,31144.0
2023-10-05 15:40:00,56.65,56.68,56.39,56.39,197805.0,53.5297,53.5581,53.284,53.284,197805.0
2023-10-05 15:45:00,56.37,56.56,56.36,56.52,185903.0,53.2651,53.4447,53.2557,53.4069,185903.0
2023-10-05 15:50:00,56.51,56.56,56.42,56.53,195299.0,53.3974,53.4447,53.3124,53.4163,195299.0
2023-10-05 15:55:00,56.52,56.61,56.47,56.56,395407.0,53.4069,53.4919,53.3596,53.4447,395407.0
2023-10-06 09:30:00,55.74,56.04,55.48,55.49,43146.0,52.6698,52.9533,52.4241,52.4336,43146.0
2023-10-06 09:35:00,55.48,55.48,55.11,55.3,24602.0,52.4241,52.4241,52.0745,52.2541,24602.0
2023-10-06 09:40:00,55.28,55.37,55.2,55.3,17898.0,52.2352,52.3202,52.1596,52.2541,17898.0
2023-10-06 09:45:00,55.34,55.34,55.2,55.28,13984.0,52.2919,52.2919,52.1596,52.2352,13984.0
2023-10-06 09:50:00,55.28,55.37,55.23,55.36,13946.0,52.2352,52.3202,52.1879,52.3108,13946.0
2023-10-06 09:55:00,55.3,55.33,55.14,55.15,13926.0,52.2541,52.2824,52.1029,52.1123,13926.0
2023-10-06 10:00:00,55.15,55.28,55.07,55.26,107071.0,52.1123,52.2352,52.0367,52.2163,107071.0
2023-10-06 10:05:00,55.26,55.27,55.14,55.18,10366.0,52.2163,52.2257,52.1029,52.1407,10366.0
2023-10-06 10:10:00,55.16,55.37,55.12,55.34,33021.0,52.1218,52.3202,52.084,52.2919,33021.0
2023-10-06 10:15:00,55.33,55.54,55.27,55.52,20310.0,52.2824,52.4808,52.2257,52.4619,20310.0
2023-10-06 10:20:00,55.51,55.76,55.5,55.73,17868.0,52.4525,52.6887,52.443,52.6604,17868.0
2023-10-06 10:25:00,55.73,55.78,55.66,55.78,22644.0,52.6604,52.7076,52.5942,52.7076,22644.0
2023-10-06 10:30:00,55.79,56.0,55.79,55.89,27182.0,52.7171,52.9155,52.7171,52.8116,27182.0
2023-10-06 10:35:00,55.9,56.08,55.9,56.05,18419.0,52.821,52.9911,52.821,52.9628,18419.0
2023-10-06 10:40:00,56.05,56.09,55.92,55.97,49741.0,52.9628,53.0005,52.8399,52.8872,49741.0
2023-10-06 10:45:00,55.96,56.01,55.84,55.84,11168.0,52.8777,52.925,52.7643,52.7643,11168.0
2023-10-06 10:50:00,55.85,55.92,55.83,55.9,8963.0,52.7738,52.8399,52.7549,52.821,8963.0
2023-10-06 10:55:00,55.92,55.93,55.69,55.77,11633.0,52.8399,52.8494,52.6226,52.6982,11633.0
2023-10-06 11:00:00,55.69,55.92,55.67,55.91,13016.0,52.6226,52.8399,52.6037,52.8305,13016.0
2023-10-06 11:05:00,55.92,55.98,55.86,55.98,7789.0,52.8399,52.8966,52.7832,52.8966,7789.0
2023-10-06 11:10:00,55.99,56.0,55.83,55.84,12542.0,52.9061,52.9155,52.7549,52.7643,12542.0
2023-10-06 11:15:00,55.84,55.91,55.79,55.8,19965.0,52.7643,52.8305,52.7171,52.7265,19965.0
2023-10-06 11:20:00,55.83,55.95,55.83,55.94,9360.0,52.7549,52.8683,52.7549,52.8588,9360.0
2023-10-06 11:25:00,55.95,56.16,55.95,56.16,22890.0,52.8683,53.0667,52.8683,53.0667,22890.0
2023-10-06 11:30:00,56.2,56.24,56.15,56.24,9014.0,53.1045,53.1423,53.0572,53.1423,9014.0
2023-10-06 11:35:00,56.24,56.25,56.12,56.15,11462.0,53.1423,53.1517,53.0289,53.0572,11462.0
2023-10-06 11:40:00,56.15,56.36,56.15,56.36,16059.0,53.0572,53.2557,53.0572,53.2557,16059.0
2023-10-06 11:45:00,56.38,56.43,56.31,56.43,8970.0,53.2746,53.3218,53.2084,53.3218,8970.0
2023-10-06 11:50:00,56.46,56.57,56.31,56.56,15749.0,53.3502,53.4541,53.2084,53.4447,15749.0
2023-10-06 11:55:00,56.58,56.74,56.57,56.71,19753.0,53.4636,53.6147,53.4541,53.5864,19753.0
2023-10-06 12:00:00,56.74,56.8,56.7,56.75,25321.0,53.6147,53.6714,53.5769,53.6242,25321.0
2023-10-06 12:05:00,56.76,56.77,56.57,56.65,13490.0,53.6336,53.6431,53.4541,53.5297,13490.0
2023-10-06 12:10:00,56.62,56.62,56.42,56.5,12629.0,53.5014,53.5014,53.3124,53.388,12629.0
2023-10-06 12:15:00,56.51,56.63,56.47,56.6,15712.0,53.3974,53.5108,53.3596,53.4825,15712.0
2023-10-06 12:20:00,56.63,56.65,56.55,56.6,9533.0,53.5108,53.5297,53.4352,53.4825,9533.0
2023-10-06 12:25:00,56.59,56.72,56.55,56.68,14740.0,53.473,53.5958,53.4352,53.5581,14740.0
2023-10-06 12:30:00,56.69,56.72,56.65,56.67,10371.0,53.5675,53.5958,53.5297,53.5486,10371.0
2023-10-06 12:35:00,56.68,56.77,56.66,56.77,9558.0,53.5581,53.6431,53.5392,53.6431,9558.0
2023-10-06 12:40:00,56.77,56.84,56.73,56.84,13167.0,53.6431,53.7092,53.6053,53.7092,13167.0
2023-10-06 12:45:00,56.85,56.89,56.78,56.87,12780.0,53.7187,53.7565,53.6525,53.7376,12780.0
2023-10-06 12:50:00,56.87,56.88,56.77,56.8,12620.0,53.7376,53.747,53.6431,53.6714,12620.0
2023-10-06 12:55:00,56.81,56.84,56.78,56.81,14439.0,53.6809,53.7092,53.6525,53.6809,14439.0
2023-10-06 13:00:00,56.79,56.84,56.72,56.76,8296.0,53.662,53.7092,53.5958,53.6336,8296.0
2023-10-06 13:05:00,56.77,56.89,56.74,56.83,13243.0,53.6431,53.7565,53.6147,53.6998,13243.0
2023-10-06 13:10:00,56.81,56.95,56.8,56.94,14861.0,53.6809,53.8132,53.6714,53.8037,14861.0
2023-10-06 13:15:00,56.95,56.97,56.9,56.93,13493.0,53.8132,53.8321,53.7659,53.7943,13493.0
2023-10-06 13:20:00,56.94,56.95,56.82,56.83,13033.0,53.8037,53.8132,53.6903,53.6998,13033.0
2023-10-06 13:25:00,56.85,56.91,56.81,56.9,13900.0,53.7187,53.7754,53.6809,53.7659,13900.0
2023-10-06 13:30:00,56.89,56.98,56.86,56.98,8610.0,53.7565,53.8415,53.7281,53.8415,8610.0
2023-10-06 13:35:00,56.98,56.99,56.85,56.92,9982.0,53.8415,53.851,53.7187,53.7848,9982.0
2023-10-06 13:40:00,56.9,56.98,56.89,56.91,49781.0,53.7659,53.8415,53.7565,53.7754,49781.0
2023-10-06 13:45:00,56.9,56.96,56.85,56.96,10328.0,53.7659,53.8226,53.7187,53.8226,10328.0
2023-10-06 13:50:00,56.96,57.03,56.95,57.0,18463.0,53.8226,53.8888,53.8132,53.8604,18463.0
2023-10-06 13:55:00,57.0,57.04,56.98,57.01,11656.0,53.8604,53.8982,53.8415,53.8699,11656.0
2023-10-06 14:00:00,57.0,57.03,56.98,57.03,34944.0,53.8604,53.8888,53.8415,53.8888,34944.0
2023-10-06 14:05:00,57.03,57.07,57.01,57.04,19468.0,53.8888,53.9266,53.8699,53.8982,19468.0
2023-10-06 14:10:00,57.05,57.12,57.04,57.04,22334.0,53.9077,53.9738,53.8982,53.8982,22334.0
2023-10-06 14:15:00,57.04,57.1,57.03,57.05,15976.0,53.8982,53.9549,53.8888,53.9077,15976.0
2023-10-06 14:20:00,57.05,57.1,57.03,57.07,16119.0,53.9077,53.9549,53.8888,53.9266,16119.0
2023-10-06 14:25:00,57.07,57.17,57.07,57.17,14021.0,53.9266,54.0211,53.9266,54.0211,14021.0
2023-10-06 14:30:00,57.17,57.18,57.14,57.18,11386.0,54.0211,54.0305,53.9927,54.0305,11386.0
2023-10-06 14:35:00,57.19,57.28,57.19,57.28,13922.0,54.04,54.125,54.04,54.125,13922.0
2023-10-06 14:40:00,57.27,57.35,57.26,57.35,14559.0,54.1156,54.1911,54.1061,54.1911,14559.0
2023-10-06 14:45:00,57.34,57.37,57.32,57.34,24251.0,54.1817,54.21,54.1628,54.1817,24251.0
2023-10-06 14:50:00,57.34,57.34,57.26,57.28,32593.0,54.1817,54.1817,54.1061,54.125,32593.0
2023-10-06 14:55:00,57.28,57.31,57.24,57.31,39362.0,54.125,54.1534,54.0872,54.1534,39362.0
2023-10-06 15:00:00,57.29,57.33,57.22,57.22,27111.0,54.1345,54.1722,54.0683,54.0683,27111.0
2023-10-06 15:05:00,57.22,57.41,57.18,57.41,48827.0,54.0683,54.2478,54.0305,54.2478,48827.0
2023-10-06 15:10:00,57.41,57.53,57.38,57.48,123919.0,54.2478,54.3612,54.2195,54.314,123919.0
2023-10-06 15:15:00,57.49,57.51,57.41,57.42,33008.0,54.3234,54.3423,54.2478,54.2573,33008.0
2023-10-06 15:20:00,57.42,57.43,57.3,57.35,31613.0,54.2573,54.2667,54.1439,54.1911,31613.0
2023-10-06 15:25:00,57.35,57.37,57.28,57.35,20610.0,54.1911,54.21,54.125,54.1911,20610.0
2023-10-06 15:30:00,57.35,57.42,57.33,57.36,30446.0,54.1911,54.2573,54.1722,54.2006,30446.0
2023-10-06 15:35:00,57.36,57.44,57.36,57.42,63024.0,54.2006,54.2762,54.2006,54.2573,63024.0
2023-10-06 15:40:00,57.41,57.45,57.38,57.41,49633.0,54.2478,54.2856,54.2195,54.2478,49633.0
2023-10-06 15:45:00,57.41,57.49,57.39,57.46,42420.0,54.2478,54.3234,54.2289,54.2951,42420.0
2023-10-06 15:50:00,57.45,57.46,57.38,57.39,120432.0,54.2856,54.2951,54.2195,54.2289,120432.0
2023-10-06 15:55:00,57.38,57.45,57.31,57.31,239233.0,54.2195,54.2856,54.1534,54.1534,239233.0
2023-10-09 09:30:00,57.27,57.66,57.26,57.66,22544.0,54.1156,54.4841,54.1061,54.4841,22544.0
2023-10-09 09:35:00,57.62,57.68,57.39,57.54,16386.0,54.4463,54.503,54.2289,54.3707,16386.0
2023-10-09 09:40:00,57.55,57.76,57.46,57.67,10311.0,54.3801,54.5786,54.2951,54.4935,10311.0
2023-10-09 09:45:00,57.73,57.83,57.56,57.63,9594.0,54.5502,54.6447,54.3896,54.4557,9594.0
2023-10-09 09:50:00,57.66,57.68,57.55,57.61,10205.0,54.4841,54.503,54.3801,54.4368,10205.0
2023-10-09 09:55:00,57.63,57.8,57.6,57.66,11142.0,54.4557,54.6164,54.4274,54.4841,11142.0
2023-10-09 10:00:00,57.66,57.67,57.56,57.56,38277.0,54.4841,54.4935,54.3896,54.3896,38277.0
2023-10-09 10:05:00,57.56,57.75,57.48,57.68,42491.0,54.3896,54.5691,54.314,54.503,42491.0
2023-10-09 10:10:00,57.68,57.72,57.58,57.6,6594.0,54.503,54.5408,54.4085,54.4274,6594.0
2023-10-09 10:15:00,57.62,57.64,57.55,57.6,9072.0,54.4463,54.4652,54.3801,54.4274,9072.0
2023-10-09 10:20:00,57.59,57.64,57.58,57.61,4203.0,54.4179,54.4652,54.4085,54.4368,4203.0
2023-10-09 10:25:00,57.62,57.67,57.53,57.57,6755.0,54.4463,54.4935,54.3612,54.399,6755.0
2023-10-09 10:30:00,57.55,57.56,57.43,57.46,6141.0,54.3801,54.3896,54.2667,54.2951,6141.0
2023-10-09 10:35:00,57.47,57.56,57.45,57.56,3690.0,54.3045,54.3896,54.2856,54.3896,3690.0
2023-10-09 10:40:00,57.54,57.62,57.52,57.61,3120.0,54.3707,54.4463,54.3518,54.4368,3120.0
2023-10-09 10:45:00,57.65,57.77,57.64,57.73,7567.0,54.4746,54.588,54.4652,54.5502,7567.0
2023-10-09 10:50:00,57.7,57.76,57.65,57.76,4890.0,54.5219,54.5786,54.4746,54.5786,4890.0
2023-10-09 10:55:00,57.77,57.79,57.73,57.76,3086.0,54.588,54.6069,54.5502,54.5786,3086.0
2023-10-09 11:00:00,57.75,57.79,57.65,57.79,13014.0,54.5691,54.6069,54.4746,54.6069,13014.0
2023-10-09 11:05:00,57.83,57.89,57.79,57.89,22715.0,54.6447,54.7014,54.6069,54.7014,22715.0
2023-10-09 11:10:00,57.88,57.92,57.87,57.89,5577.0,54.692,54.7298,54.6825,54.7014,5577.0
2023-10-09 11:15:00,57.88,57.92,57.87,57.89,6821.0,54.692,54.7298,54.6825,54.7014,6821.0
2023-10-09 11:20:00,57.89,57.91,57.85,57.89,11468.0,54.7014,54.7203,54.6636,54.7014,11468.0
2023-10-09 11:25:00,57.89,57.96,57.88,57.96,26916.0,54.7014,54.7675,54.692,54.7675,26916.0
2023-10-09 11:30:00,57.96,57.99,57.91,57.92,16201.0,54.7675,54.7959,54.7203,54.7298,16201.0
2023-10-09 11:35:00,57.91,57.92,57.82,57.84,60795.0,54.7203,54.7298,54.6353,54.6542,60795.0
2023-10-09 11:40:00,57.83,57.83,57.74,57.76,11429.0,54.6447,54.6447,54.5597,54.5786,11429.0
2023-10-09 11:45:00,57.76,57.77,57.62,57.64,9158.0,54.5786,54.588,54.4463,54.4652,9158.0
2023-10-09 11:50:00,57.63,57.76,57.61,57.75,8009.0,54.4557,54.5786,54.4368,54.5691,8009.0
2023-10-09 11:55:00,57.73,57.82,57.73,57.81,4323.0,54.5502,54.6353,54.5502,54.6258,4323.0
2023-10-09 12:00:00,57.8,57.82,57.7,57.7,7069.0,54.6164,54.6353,54.5219,54.5219,7069.0
2023-10-09 12:05:00,57.71,57.85,57.7,57.81,47234.0,54.5313,54.6636,54.5219,54.6258,47234.0
2023-10-09 12:10:00,57.81,57.83,57.8,57.83,7371.0,54.6258,54.6447,54.6164,54.6447,7371.0
2023-10-09 12:15:00,57.81,57.83,57.77,57.8,4891.0,54.6258,54.6447,54.588,54.6164,4891.0
2023-10-09 12:20:00,57.8,57.93,57.79,57.91,5723.0,54.6164,54.7392,54.6069,54.7203,5723.0
2023-10-09 12:25:00,57.89,57.89,57.82,57.83,4902.0,54.7014,54.7014,54.6353,54.6447,4902.0
2023-10-09 12:30:00,57.83,57.85,57.74,57.74,17152.0,54.6447,54.6636,54.5597,54.5597,17152.0
2023-10-09 12:35:00,57.75,57.79,57.7,57.73,15419.0,54.5691,54.6069,54.5219,54.5502,15419.0
2023-10-09 12:40:00,57.72,57.81,57.72,57.78,15401.0,54.5408,54.6258,54.5408,54.5975,15401.0
2023-10-09 12:45:00,57.78,57.79,57.75,57.76,8073.0,54.5975,54.6069,54.5691,54.5786,8073.0
2023-10-09 12:50:00,57.76,57.8,57.75,57.78,8982.0,54.5786,54.6164,54.5691,54.5975,8982.0
2023-10-09 12:55:00,57.77,57.81,57.75,57.8,11291.0,54.588,54.6258,54.5691,54.6164,11291.0
2023-10-09 13:00:00,57.8,57.84,57.75,57.81,7365.0,54.6164,54.6542,54.5691,54.6258,7365.0
2023-10-09 13:05:00,57.83,57.89,57.82,57.85,5520.0,54.6447,54.7014,54.6353,54.6636,5520.0
2023-10-09 13:10:00,57.85,57.91,57.85,57.9,7465.0,54.6636,54.7203,54.6636,54.7109,7465.0
2023-10-09 13:15:00,57.9,57.92,57.89,57.89,5486.0,54.7109,54.7298,54.7014,54.7014,5486.0
2023-10-09 13:20:00,57.89,57.92,57.86,57.92,7842.0,54.7014,54.7298,54.6731,54.7298,7842.0
2023-10-09 13:25:00,57.93,57.98,57.92,57.97,6536.0,54.7392,54.7864,54.7298,54.777,6536.0
2023-10-09 13:30:00,57.98,58.03,57.96,57.97,9240.0,54.7864,54.8337,54.7675,54.777,9240.0
2023-10-09 13:35:00,57.98,58.02,57.95,58.02,10386.0,54.7864,54.8242,54.7581,54.8242,10386.0
2023-10-09 13:40:00,58.01,58.15,58.01,58.12,7872.0,54.8148,54.9471,54.8148,54.9187,7872.0
2023-10-09 13:45:00,58.12,58.25,58.12,58.2,8323.0,54.9187,55.0416,54.9187,54.9943,8323.0
2023-10-09 13:50:00,58.19,58.21,58.17,58.18,9904.0,54.9849,55.0038,54.966,54.9754,9904.0
2023-10-09 13:55:00,58.19,58.22,58.17,58.2,18154.0,54.9849,55.0132,54.966,54.9943,18154.0
2023-10-09 14:00:00,58.2,58.21,58.11,58.15,14914.0,54.9943,55.0038,54.9093,54.9471,14914.0
2023-10-09 14:05:00,58.16,58.19,58.13,58.14,12577.0,54.9565,54.9849,54.9282,54.9376,12577.0
2023-10-09 14:10:00,58.14,58.15,58.11,58.13,5557.0,54.9376,54.9471,54.9093,54.9282,5557.0
2023-10-09 14:15:00,58.12,58.17,58.12,58.13,3839.0,54.9187,54.966,54.9187,54.9282,3839.0
2023-10-09 14:20:00,58.13,58.15,58.1,58.12,6417.0,54.9282,54.9471,54.8998,54.9187,6417.0
2023-10-09 14:25:00,58.1,58.1,58.07,58.09,4732.0,54.8998,54.8998,54.8715,54.8904,4732.0
2023-10-09 14:30:00,58.1,58.1,58.01,58.02,3158.0,54.8998,54.8998,54.8148,54.8242,3158.0
2023-10-09 14:35:00,58.01,58.03,57.97,58.02,5093.0,54.8148,54.8337,54.777,54.8242,5093.0
2023-10-09 14:40:00,58.01,58.15,58.01,58.12,10396.0,54.8148,54.9471,54.8148,54.9187,10396.0
2023-10-09 14:45:00,58.12,58.12,58.05,58.09,44192.0,54.9187,54.9187,54.8526,54.8904,44192.0
2023-10-09 14:50:00,58.1,58.1,58.04,58.05,14249.0,54.8998,54.8998,54.8431,54.8526,14249.0
2023-10-09 14:55:00,58.06,58.15,58.06,58.11,4156.0,54.862,54.9471,54.862,54.9093,4156.0
2023-10-09 15:00:00,58.11,58.13,58.0,58.11,16276.0,54.9093,54.9282,54.8053,54.9093,16276.0
2023-10-09 15:05:00,58.11,58.13,58.04,58.06,7312.0,54.9093,54.9282,54.8431,54.862,7312.0
2023-10-09 15:10:00,58.06,58.1,58.06,58.07,20589.0,54.862,54.8998,54.862,54.8715,20589.0
2023-10-09 15:15:00,58.08,58.09,58.01,58.02,14958.0,54.8809,54.8904,54.8148,54.8242,14958.0
2023-10-09 15:20:00,58.0,58.04,57.96,58.03,21503.0,54.8053,54.8431,54.7675,54.8337,21503.0
2023-10-09 15:25:00,58.03,58.04,58.0,58.04,30235.0,54.8337,54.8431,54.8053,54.8431,30235.0
2023-10-09 15:30:00,58.03,58.05,58.01,58.01,23053.0,54.8337,54.8526,54.8148,54.8148,23053.0
2023-10-09 15:35:00,58.02,58.09,58.01,58.07,47531.0,54.8242,54.8904,54.8148,54.8715,47531.0
2023-10-09 15:40:00,58.07,58.12,58.05,58.11,40625.0,54.8715,54.9187,54.8526,54.9093,40625.0
2023-10-09 15:45:00,58.11,58.21,58.09,58.21,46654.0,54.9093,55.0038,54.8904,55.0038,46654.0
2023-10-09 15:50:00,58.2,58.34,58.2,58.32,105976.0,54.9943,55.1266,54.9943,55.1077,105976.0
2023-10-09 15:55:00,58.33,58.42,58.3,58.4,286359.0,55.1172,55.2022,55.0888,55.1833,286359.0
2023-10-10 09:30:00,58.42,58.59,58.38,58.53,37837.0,55.2022,55.3628,55.1644,55.3062,37837.0
2023-10-10 09:35:00,58.53,58.7,58.45,58.59,11629.0,55.3062,55.4668,55.2306,55.3628,11629.0
2023-10-10 09:40:00,58.58,58.71,58.54,58.71,24155.0,55.3534,55.4762,55.3156,55.4762,24155.0
2023-10-10 09:45:00,58.7,58.79,58.66,58.68,16529.0,55.4668,55.5518,55.429,55.4479,16529.0
2023-10-10 09:50:00,58.71,58.77,58.68,58.71,20954.0,55.4762,55.5329,55.4479,55.4762,20954.0
2023-10-10 09:55:00,58.67,58.85,58.66,58.76,27338.0,55.4384,55.6085,55.429,55.5235,27338.0
2023-10-10 10:00:00,58.77,58.85,58.69,58.7,18072.0,55.5329,55.6085,55.4573,55.4668,18072.0
2023-10-10 10:05:00,58.68,59.02,58.66,59.02,18484.0,55.4479,55.7692,55.429,55.7692,18484.0
2023-10-10 10:10:00,59.02,59.2,59.02,59.15,14566.0,55.7692,55.9392,55.7692,55.892,14566.0
2023-10-10 10:15:00,59.15,59.21,59.06,59.15,21925.0,55.892,55.9487,55.807,55.892,21925.0
2023-10-10 10:20:00,59.14,59.22,59.08,59.09,22082.0,55.8826,55.9581,55.8259,55.8353,22082.0
2023-10-10 10:25:00,59.09,59.17,59.07,59.12,12260.0,55.8353,55.9109,55.8164,55.8637,12260.0
2023-10-10 10:30:00,59.13,59.15,58.97,59.04,21060.0,55.8731,55.892,55.7219,55.7881,21060.0
2023-10-10 10:35:00,59.03,59.16,58.99,59.08,32385.0,55.7786,55.9015,55.7408,55.8259,32385.0
2023-10-10 10:40:00,59.06,59.09,58.99,59.08,12204.0,55.807,55.8353,55.7408,55.8259,12204.0
2023-10-10 10:45:00,59.07,59.09,59.01,59.08,17538.0,55.8164,55.8353,55.7597,55.8259,17538.0
2023-10-10 10:50:00,59.08,59.2,59.08,59.15,33623.0,55.8259,55.9392,55.8259,55.892,33623.0
2023-10-10 10:55:00,59.12,59.29,59.12,59.23,31899.0,55.8637,56.0243,55.8637,55.9676,31899.0
2023-10-10 11:00:00,59.18,59.23,59.16,59.19,11524.0,55.9203,55.9676,55.9015,55.9298,11524.0
2023-10-10 11:05:00,59.2,59.32,59.15,59.27,23319.0,55.9392,56.0526,55.892,56.0054,23319.0
2023-10-10 11:10:00,59.28,59.3,59.14,59.16,12479.0,56.0148,56.0337,55.8826,55.9015,12479.0
2023-10-10 11:15:00,59.16,59.19,59.02,59.05,13186.0,55.9015,55.9298,55.7692,55.7975,13186.0
2023-10-10 11:20:00,59.05,59.05,58.89,58.93,17608.0,55.7975,55.7975,55.6463,55.6841,17608.0
2023-10-10 11:25:00,58.95,59.06,58.91,59.06,9243.0,55.703,55.807,55.6652,55.807,9243.0
2023-10-10 11:30:00,59.06,59.15,59.03,59.15,10474.0,55.807,55.892,55.7786,55.892,10474.0
2023-10-10 11:35:00,59.14,59.16,59.06,59.11,19277.0,55.8826,55.9015,55.807,55.8542,19277.0
2023-10-10 11:40:00,59.11,59.21,59.1,59.21,9770.0,55.8542,55.9487,55.8448,55.9487,9770.0
2023-10-10 11:45:00,59.19,59.2,59.09,59.1,7270.0,55.9298,55.9392,55.8353,55.8448,7270.0
2023-10-10 11:50:00,59.1,59.15,59.08,59.1,12524.0,55.8448,55.892,55.8259,55.8448,12524.0
2023-10-10 11:55:00,59.1,59.18,59.1,59.16,7859.0,55.8448,55.9203,55.8448,55.9015,7859.0
2023-10-10 12:00:00,59.17,59.19,59.13,59.17,9635.0,55.9109,55.9298,55.8731,55.9109,9635.0
2023-10-10 12:05:00,59.18,59.2,59.11,59.13,30289.0,55.9203,55.9392,55.8542,55.8731,30289.0
2023-10-10 12:10:00,59.12,59.18,59.1,59.18,11901.0,55.8637,55.9203,55.8448,55.9203,11901.0
2023-10-10 12:15:00,59.17,59.2,59.12,59.2,9706.0,55.9109,55.9392,55.8637,55.9392,9706.0
2023-10-10 12:20:00,59.2,59.22,59.08,59.13,8688.0,55.9392,55.9581,55.8259,55.8731,8688.0
2023-10-10 12:25:00,59.13,59.15,59.1,59.12,6022.0,55.8731,55.892,55.8448,55.8637,6022.0
2023-10-10 12:30:00,59.13,59.17,59.12,59.16,8165.0,55.8731,55.9109,55.8637,55.9015,8165.0
2023-10-10 12:35:00,59.15,59.15,59.1,59.1,8780.0,55.892,55.892,55.8448,55.8448,8780.0
2023-10-10 12:40:00,59.1,59.21,59.06,59.19,29109.0,55.8448,55.9487,55.807,55.9298,29109.0
2023-10-10 12:45:00,59.18,59.21,59.15,59.21,13747.0,55.9203,55.9487,55.892,55.9487,13747.0
2023-10-10 12:50:00,59.21,59.21,59.16,59.18,14672.0,55.9487,55.9487,55.9015,55.9203,14672.0
2023-10-10 12:55:00,59.19,59.24,59.17,59.23,8103.0,55.9298,55.977,55.9109,55.9676,8103.0
2023-10-10 13:00:00,59.24,59.26,59.12,59.12,12130.0,55.977,55.9959,55.8637,55.8637,12130.0
2023-10-10 13:05:00,59.12,59.17,59.08,59.15,10604.0,55.8637,55.9109,55.8259,55.892,10604.0
2023-10-10 13:10:00,59.15,59.2,59.13,59.14,54612.0,55.892,55.9392,55.8731,55.8826,54612.0
2023-10-10 13:15:00,59.11,59.16,59.1,59.13,23208.0,55.8542,55.9015,55.8448,55.8731,23208.0
2023-10-10 13:20:00,59.13,59.2,59.13,59.15,7367.0,55.8731,55.9392,55.8731,55.892,7367.0
2023-10-10 13:25:00,59.13,59.14,59.1,59.1,3120.0,55.8731,55.8826,55.8448,55.8448,3120.0
2023-10-10 13:30:00,59.11,59.11,58.9,58.9,11759.0,55.8542,55.8542,55.6558,55.6558,11759.0
2023-10-10 13:35:00,58.9,58.97,58.89,58.96,11288.0,55.6558,55.7219,55.6463,55.7125,11288.0
2023-10-10 13:40:00,58.95,58.99,58.94,58.98,5832.0,55.703,55.7408,55.6936,55.7314,5832.0
2023-10-10 13:45:00,58.98,59.01,58.94,58.95,12787.0,55.7314,55.7597,55.6936,55.703,12787.0
2023-10-10 13:50:00,58.95,58.98,58.93,58.98,7955.0,55.703,55.7314,55.6841,55.7314,7955.0
2023-10-10 13:55:00,59.0,59.04,59.0,59.01,5866.0,55.7503,55.7881,55.7503,55.7597,5866.0
2023-10-10 14:00:00,59.01,59.03,58.98,59.03,7841.0,55.7597,55.7786,55.7314,55.7786,7841.0
2023-10-10 14:05:00,59.03,59.03,58.92,58.92,6540.0,55.7786,55.7786,55.6747,55.6747,6540.0
2023-10-10 14:10:00,58.92,58.94,58.88,58.89,7792.0,55.6747,55.6936,55.6369,55.6463,7792.0
2023-10-10 14:15:00,58.87,58.92,58.85,58.92,9823.0,55.6274,55.6747,55.6085,55.6747,9823.0
2023-10-10 14:20:00,58.92,58.94,58.87,58.88,10351.0,55.6747,55.6936,55.6274,55.6369,10351.0
2023-10-10 14:25:00,58.87,59.03,58.86,58.97,11652.0,55.6274,55.7786,55.618,55.7219,11652.0
2023-10-10 14:30:00,58.98,59.02,58.96,59.0,11145.0,55.7314,55.7692,55.7125,55.7503,11145.0
2023-10-10 14:35:00,59.0,59.02,58.91,58.99,17282.0,55.7503,55.7692,55.6652,55.7408,17282.0
2023-10-10 14:40:00,59.0,59.02,58.96,59.01,10568.0,55.7503,55.7692,55.7125,55.7597,10568.0
2023-10-10 14:45:00,59.02,59.11,59.0,59.04,11351.0,55.7692,55.8542,55.7503,55.7881,11351.0
2023-10-10 14:50:00,59.04,59.04,58.88,58.89,14925.0,55.7881,55.7881,55.6369,55.6463,14925.0
2023-10-10 14:55:00,58.89,58.89,58.81,58.87,17385.0,55.6463,55.6463,55.5707,55.6274,17385.0
2023-10-10 15:00:00,58.87,58.93,58.83,58.92,12929.0,55.6274,55.6841,55.5896,55.6747,12929.0
2023-10-10 15:05:00,58.91,58.98,58.88,58.98,11963.0,55.6652,55.7314,55.6369,55.7314,11963.0
2023-10-10 15:10:00,58.98,59.0,58.94,59.0,12037.0,55.7314,55.7503,55.6936,55.7503,12037.0
2023-10-10 15:15:00,59.0,59.05,58.97,59.0,14522.0,55.7503,55.7975,55.7219,55.7503,14522.0
2023-10-10 15:20:00,59.0,59.02,58.97,59.02,12619.0,55.7503,55.7692,55.7219,55.7692,12619.0
2023-10-10 15:25:00,59.01,59.06,58.94,58.96,16973.0,55.7597,55.807,55.6936,55.7125,16973.0
2023-10-10 15:30:00,58.96,59.02,58.88,58.9,18681.0,55.7125,55.7692,55.6369,55.6558,18681.0
2023-10-10 15:35:00,58.9,58.92,58.85,58.9,15103.0,55.6558,55.6747,55.6085,55.6558,15103.0
2023-10-10 15:40:00,58.9,58.98,58.9,58.97,25196.0,55.6558,55.7314,55.6558,55.7219,25196.0
2023-10-10 15:45:00,58.98,59.06,58.98,59.06,21973.0,55.7314,55.807,55.7314,55.807,21973.0
2023-10-10 15:50:00,59.07,59.09,59.03,59.08,75775.0,55.8164,55.8353,55.7786,55.8259,75775.0
2023-10-10 15:55:00,59.07,59.15,59.04,59.06,137192.0,55.8164,55.892,55.7881,55.807,137192.0
2023-10-11 09:30:00,59.23,59.44,59.17,59.17,18704.0,55.9676,56.166,55.9109,55.9109,18704.0
2023-10-11 09:35:00,59.21,59.3,59.08,59.29,21265.0,55.9487,56.0337,55.8259,56.0243,21265.0
2023-10-11 09:40:00,59.34,59.39,59.2,59.31,11272.0,56.0715,56.1188,55.9392,56.0432,11272.0
2023-10-11 09:45:00,59.32,59.47,59.25,59.42,9218.0,56.0526,56.1944,55.9865,56.1471,9218.0
2023-10-11 09:50:00,59.45,59.48,59.2,59.3,12189.0,56.1755,56.2038,55.9392,56.0337,12189.0
2023-10-11 09:55:00,59.32,59.37,59.3,59.3,6510.0,56.0526,56.0999,56.0337,56.0337,6510.0
2023-10-11 10:00:00,59.3,59.59,59.3,59.58,11926.0,56.0337,56.3078,56.0337,56.2983,11926.0
2023-10-11 10:05:00,59.59,59.6,59.54,59.6,20714.0,56.3078,56.3172,56.2605,56.3172,20714.0
2023-10-11 10:10:00,59.6,59.61,59.39,59.4,19249.0,56.3172,56.3267,56.1188,56.1282,19249.0
2023-10-11 10:15:00,59.39,59.59,59.39,59.52,15967.0,56.1188,56.3078,56.1188,56.2416,15967.0
2023-10-11 10:20:00,59.52,59.57,59.46,59.55,10533.0,56.2416,56.2889,56.1849,56.27,10533.0
2023-10-11 10:25:00,59.55,59.69,59.55,59.68,10515.0,56.27,56.4023,56.27,56.3928,10515.0
2023-10-11 10:30:00,59.71,59.78,59.71,59.76,14599.0,56.4212,56.4873,56.4212,56.4684,14599.0
2023-10-11 10:35:00,59.75,59.76,59.67,59.73,21453.0,56.459,56.4684,56.3834,56.4401,21453.0
2023-10-11 10:40:00,59.73,59.75,59.67,59.67,14176.0,56.4401,56.459,56.3834,56.3834,14176.0
2023-10-11 10:45:00,59.67,59.74,59.62,59.67,23036.0,56.3834,56.4495,56.3361,56.3834,23036.0
2023-10-11 10:50:00,59.66,59.7,59.6,59.64,24104.0,56.3739,56.4117,56.3172,56.355,24104.0
2023-10-11 10:55:00,59.65,59.84,59.65,59.8,56075.0,56.3645,56.544,56.3645,56.5062,56075.0
2023-10-11 11:00:00,59.8,59.9,59.73,59.85,23361.0,56.5062,56.6007,56.4401,56.5534,23361.0
2023-10-11 11:05:00,59.86,59.86,59.67,59.71,28725.0,56.5629,56.5629,56.3834,56.4212,28725.0
2023-10-11 11:10:00,59.7,59.77,59.7,59.73,24135.0,56.4117,56.4779,56.4117,56.4401,24135.0
2023-10-11 11:15:00,59.72,59.74,59.61,59.72,26615.0,56.4306,56.4495,56.3267,56.4306,26615.0
2023-10-11 11:20:00,59.71,59.82,59.69,59.82,19331.0,56.4212,56.5251,56.4023,56.5251,19331.0
2023-10-11 11:25:00,59.83,59.91,59.81,59.9,12338.0,56.5345,56.6101,56.5156,56.6007,12338.0
2023-10-11 11:30:00,59.91,60.03,59.91,59.99,23071.0,56.6101,56.7235,56.6101,56.6857,23071.0
2023-10-11 11:35:00,59.98,60.05,59.97,60.05,9877.0,56.6763,56.7424,56.6668,56.7424,9877.0
2023-10-11 11:40:00,60.05,60.05,59.94,59.96,16339.0,56.7424,56.7424,56.6385,56.6574,16339.0
2023-10-11 11:45:00,59.95,59.98,59.91,59.95,20818.0,56.6479,56.6763,56.6101,56.6479,20818.0
2023-10-11 11:50:00,59.96,60.03,59.95,60.0,11608.0,56.6574,56.7235,56.6479,56.6952,11608.0
2023-10-11 11:55:00,60.01,60.04,59.99,60.0,9919.0,56.7046,56.733,56.6857,56.6952,9919.0
2023-10-11 12:00:00,60.01,60.02,59.95,60.02,12589.0,56.7046,56.7141,56.6479,56.7141,12589.0
2023-10-11 12:05:00,60.03,60.12,60.01,60.05,10556.0,56.7235,56.8086,56.7046,56.7424,10556.0
2023-10-11 12:10:00,60.05,60.12,60.05,60.06,8716.0,56.7424,56.8086,56.7424,56.7519,8716.0
2023-10-11 12:15:00,60.05,60.09,60.01,60.08,12895.0,56.7424,56.7802,56.7046,56.7708,12895.0
2023-10-11 12:20:00,60.08,60.09,60.04,60.07,9276.0,56.7708,56.7802,56.733,56.7613,9276.0
2023-10-11 12:25:00,60.07,60.14,60.04,60.13,11982.0,56.7613,56.8275,56.733,56.818,11982.0
2023-10-11 12:30:00,60.13,60.14,60.07,60.13,49145.0,56.818,56.8275,56.7613,56.818,49145.0
2023-10-11 12:35:00,60.14,60.22,60.12,60.19,36478.0,56.8275,56.9031,56.8086,56.8747,36478.0
2023-10-11 12:40:00,60.19,60.28,60.18,60.27,9722.0,56.8747,56.9598,56.8653,56.9503,9722.0
2023-10-11 12:45:00,60.28,60.34,60.26,60.34,19354.0,56.9598,57.0165,56.9409,57.0165,19354.0
2023-10-11 12:50:00,60.34,60.36,60.29,60.32,12621.0,57.0165,57.0354,56.9692,56.9976,12621.0
2023-10-11 12:55:00,60.33,60.33,60.21,60.28,9587.0,57.007,57.007,56.8936,56.9598,9587.0
2023-10-11 13:00:00,60.28,60.3,60.25,60.26,24045.0,56.9598,56.9787,56.9314,56.9409,24045.0
2023-10-11 13:05:00,60.27,60.33,60.26,60.33,6379.0,56.9503,57.007,56.9409,57.007,6379.0
2023-10-11 13:10:00,60.35,60.4,60.34,60.4,6027.0,57.0259,57.0732,57.0165,57.0732,6027.0
2023-10-11 13:15:00,60.4,60.41,60.33,60.35,5483.0,57.0732,57.0826,57.007,57.0259,5483.0
2023-10-11 13:20:00,60.34,60.42,60.34,60.38,11797.0,57.0165,57.0921,57.0165,57.0543,11797.0
2023-10-11 13:25:00,60.37,60.45,60.35,60.4,20694.0,57.0448,57.1204,57.0259,57.0732,20694.0
2023-10-11 13:30:00,60.4,60.4,60.25,60.28,9609.0,57.0732,57.0732,56.9314,56.9598,9609.0
2023-10-11 13:35:00,60.27,60.3,60.25,60.3,10064.0,56.9503,56.9787,56.9314,56.9787,10064.0
2023-10-11 13:40:00,60.3,60.35,60.3,60.34,5812.0,56.9787,57.0259,56.9787,57.0165,5812.0
2023-10-11 13:45:00,60.35,60.35,60.25,60.3,20220.0,57.0259,57.0259,56.9314,56.9787,20220.0
2023-10-11 13:50:00,60.29,60.34,60.25,60.34,13122.0,56.9692,57.0165,56.9314,57.0165,13122.0
2023-10-11 13:55:00,60.33,60.42,60.33,60.39,7478.0,57.007,57.0921,57.007,57.0637,7478.0
2023-10-11 14:00:00,60.39,60.5,60.39,60.45,10291.0,57.0637,57.1676,57.0637,57.1204,10291.0
2023-10-11 14:05:00,60.43,60.46,60.41,60.41,6881.0,57.1015,57.1298,57.0826,57.0826,6881.0
2023-10-11 14:10:00,60.43,60.46,60.38,60.42,8784.0,57.1015,57.1298,57.0543,57.0921,8784.0
2023-10-11 14:15:00,60.43,60.55,60.43,60.53,7837.0,57.1015,57.2149,57.1015,57.196,7837.0
2023-10-11 14:20:00,60.54,60.59,60.5,60.59,11227.0,57.2054,57.2527,57.1676,57.2527,11227.0
2023-10-11 14:25:00,60.59,60.59,60.5,60.51,13091.0,57.2527,57.2527,57.1676,57.1771,13091.0
2023-10-11 14:30:00,60.51,60.69,60.5,60.65,35972.0,57.1771,57.3472,57.1676,57.3094,35972.0
2023-10-11 14:35:00,60.66,60.67,60.29,60.29,42392.0,57.3188,57.3283,56.9692,56.9692,42392.0
2023-10-11 14:40:00,60.28,60.46,60.2,60.46,22682.0,56.9598,57.1298,56.8842,57.1298,22682.0
2023-10-11 14:45:00,60.47,60.51,60.45,60.51,12413.0,57.1393,57.1771,57.1204,57.1771,12413.0
2023-10-11 14:50:00,60.5,60.57,60.49,60.57,12675.0,57.1676,57.2338,57.1582,57.2338,12675.0
2023-10-11 14:55:00,60.57,60.66,60.57,60.64,14833.0,57.2338,57.3188,57.2338,57.2999,14833.0
2023-10-11 15:00:00,60.65,60.75,60.62,60.74,10281.0,57.3094,57.4039,57.281,57.3944,10281.0
2023-10-11 15:05:00,60.73,60.77,60.7,60.74,12855.0,57.385,57.4228,57.3566,57.3944,12855.0
2023-10-11 15:10:00,60.75,60.79,60.71,60.77,14651.0,57.4039,57.4417,57.3661,57.4228,14651.0
2023-10-11 15:15:00,60.77,60.77,60.7,60.72,14368.0,57.4228,57.4228,57.3566,57.3755,14368.0
2023-10-11 15:20:00,60.72,60.73,60.65,60.68,27248.0,57.3755,57.385,57.3094,57.3377,27248.0
2023-10-11 15:25:00,60.68,60.69,60.63,60.66,17939.0,57.3377,57.3472,57.2905,57.3188,17939.0
2023-10-11 15:30:00,60.64,60.73,60.58,60.73,18122.0,57.2999,57.385,57.2432,57.385,18122.0
2023-10-11 15:35:00,60.73,60.73,60.67,60.7,21354.0,57.385,57.385,57.3283,57.3566,21354.0
2023-10-11 15:40:00,60.7,60.77,60.65,60.73,26378.0,57.3566,57.4228,57.3094,57.385,26378.0
2023-10-11 15:45:00,60.72,60.79,60.68,60.78,33782.0,57.3755,57.4417,57.3377,57.4322,33782.0
2023-10-11 15:50:00,60.78,60.8,60.73,60.77,75713.0,57.4322,57.4511,57.385,57.4228,75713.0
2023-10-11 15:55:00,60.77,60.83,60.72,60.76,185667.0,57.4228,57.4795,57.3755,57.4133,185667.0
2023-10-12 09:30:00,60.5,60.82,60.5,60.76,24756.0,57.1676,57.47,57.1676,57.4133,24756.0
2023-10-12 09:35:00,60.7,60.97,60.65,60.97,27288.0,57.3566,57.6118,57.3094,57.6118,27288.0
2023-10-12 09:40:00,60.98,61.29,60.93,61.25,32522.0,57.6212,57.9141,57.574,57.8763,32522.0
2023-10-12 09:45:00,61.24,61.32,61.11,61.27,74175.0,57.8669,57.9425,57.744,57.8952,74175.0
2023-10-12 09:50:00,61.28,61.43,61.27,61.28,50889.0,57.9047,58.0464,57.8952,57.9047,50889.0
2023-10-12 09:55:00,61.26,61.26,61.09,61.15,17391.0,57.8858,57.8858,57.7251,57.7818,17391.0
2023-10-12 10:00:00,61.15,61.19,60.95,61.06,24607.0,57.7818,57.8196,57.5929,57.6968,24607.0
2023-10-12 10:05:00,61.07,61.18,61.02,61.17,20645.0,57.7062,57.8102,57.659,57.8007,20645.0
2023-10-12 10:10:00,61.18,61.18,60.99,60.99,24269.0,57.8102,57.8102,57.6307,57.6307,24269.0
2023-10-12 10:15:00,61.0,61.07,60.94,61.06,16023.0,57.6401,57.7062,57.5834,57.6968,16023.0
2023-10-12 10:20:00,61.05,61.12,60.96,60.96,44912.0,57.6873,57.7535,57.6023,57.6023,44912.0
2023-10-12 10:25:00,60.96,61.01,60.92,61.0,30847.0,57.6023,57.6496,57.5645,57.6401,30847.0
2023-10-12 10:30:00,61.0,61.07,60.95,61.01,84783.0,57.6401,57.7062,57.5929,57.6496,84783.0
2023-10-12 10:35:00,61.01,61.01,60.64,60.68,71386.0,57.6496,57.6496,57.2999,57.3377,71386.0
2023-10-12 10:40:00,60.66,60.68,60.55,60.58,27791.0,57.3188,57.3377,57.2149,57.2432,27791.0
2023-10-12 10:45:00,60.57,60.65,60.55,60.65,21338.0,57.2338,57.3094,57.2149,57.3094,21338.0
2023-10-12 10:50:00,60.65,60.73,60.53,60.69,32424.0,57.3094,57.385,57.196,57.3472,32424.0
2023-10-12 10:55:00,60.7,60.79,60.7,60.79,15980.0,57.3566,57.4417,57.3566,57.4417,15980.0
2023-10-12 11:00:00,60.79,60.9,60.73,60.75,12128.0,57.4417,57.5456,57.385,57.4039,12128.0
2023-10-12 11:05:00,60.74,60.76,60.63,60.67,24079.0,57.3944,57.4133,57.2905,57.3283,24079.0
2023-10-12 11:10:00,60.65,60.68,60.58,60.59,13509.0,57.3094,57.3377,57.2432,57.2527,13509.0
2023-10-12 11:15:00,60.58,60.58,60.47,60.5,11280.0,57.2432,57.2432,57.1393,57.1676,11280.0
2023-10-12 11:20:00,60.5,60.55,60.43,60.54,12937.0,57.1676,57.2149,57.1015,57.2054,12937.0
2023-10-12 11:25:00,60.53,60.69,60.53,60.68,10781.0,57.196,57.3472,57.196,57.3377,10781.0
2023-10-12 11:30:00,60.68,60.68,60.57,60.66,15155.0,57.3377,57.3377,57.2338,57.3188,15155.0
2023-10-12 11:35:00,60.65,60.7,60.58,60.67,12516.0,57.3094,57.3566,57.2432,57.3283,12516.0
2023-10-12 11:40:00,60.66,60.68,60.59,60.61,11367.0,57.3188,57.3377,57.2527,57.2716,11367.0
2023-10-12 11:45:00,60.59,60.63,60.54,60.58,7761.0,57.2527,57.2905,57.2054,57.2432,7761.0
2023-10-12 11:50:00,60.57,60.67,60.56,60.64,10777.0,57.2338,57.3283,57.2243,57.2999,10777.0
2023-10-12 11:55:00,60.65,60.73,60.62,60.73,12225.0,57.3094,57.385,57.281,57.385,12225.0
2023-10-12 12:00:00,60.73,60.8,60.71,60.71,9284.0,57.385,57.4511,57.3661,57.3661,9284.0
2023-10-12 12:05:00,60.71,60.8,60.71,60.72,11086.0,57.3661,57.4511,57.3661,57.3755,11086.0
2023-10-12 12:10:00,60.72,60.72,60.66,60.68,7297.0,57.3755,57.3755,57.3188,57.3377,7297.0
2023-10-12 12:15:00,60.69,60.79,60.68,60.75,15192.0,57.3472,57.4417,57.3377,57.4039,15192.0
2023-10-12 12:20:00,60.75,60.84,60.68,60.84,27583.0,57.4039,57.4889,57.3377,57.4889,27583.0
2023-10-12 12:25:00,60.84,60.87,60.77,60.77,37433.0,57.4889,57.5173,57.4228,57.4228,37433.0
2023-10-12 12:30:00,60.78,60.81,60.75,60.78,39231.0,57.4322,57.4606,57.4039,57.4322,39231.0
2023-10-12 12:35:00,60.78,60.79,60.72,60.77,28146.0,57.4322,57.4417,57.3755,57.4228,28146.0
2023-10-12 12:40:00,60.77,60.86,60.77,60.81,17113.0,57.4228,57.5078,57.4228,57.4606,17113.0
2023-10-12 12:45:00,60.82,60.88,60.78,60.81,18636.0,57.47,57.5267,57.4322,57.4606,18636.0
2023-10-12 12:50:00,60.82,60.83,60.73,60.74,26836.0,57.47,57.4795,57.385,57.3944,26836.0
2023-10-12 12:55:00,60.74,60.85,60.74,60.78,33513.0,57.3944,57.4984,57.3944,57.4322,33513.0
2023-10-12 13:00:00,60.78,60.78,60.62,60.65,31444.0,57.4322,57.4322,57.281,57.3094,31444.0
2023-10-12 13:05:00,60.65,60.71,60.57,60.64,48672.0,57.3094,57.3661,57.2338,57.2999,48672.0
2023-10-12 13:10:00,60.63,60.63,60.53,60.59,20065.0,57.2905,57.2905,57.196,57.2527,20065.0
2023-10-12 13:15:00,60.58,60.61,60.51,60.56,17832.0,57.2432,57.2716,57.1771,57.2243,17832.0
2023-10-12 13:20:00,60.56,60.57,60.53,60.55,18599.0,57.2243,57.2338,57.196,57.2149,18599.0
2023-10-12 13:25:00,60.55,60.56,60.33,60.33,47877.0,57.2149,57.2243,57.007,57.007,47877.0
2023-10-12 13:30:00,60.31,60.46,60.31,60.38,14354.0,56.9881,57.1298,56.9881,57.0543,14354.0
2023-10-12 13:35:00,60.37,60.38,60.26,60.29,20347.0,57.0448,57.0543,56.9409,56.9692,20347.0
2023-10-12 13:40:00,60.28,60.32,60.24,60.25,28825.0,56.9598,56.9976,56.922,56.9314,28825.0
2023-10-12 13:45:00,60.25,60.28,60.12,60.16,35211.0,56.9314,56.9598,56.8086,56.8464,35211.0
2023-10-12 13:50:00,60.16,60.19,60.11,60.14,24304.0,56.8464,56.8747,56.7991,56.8275,24304.0
2023-10-12 13:55:00,60.15,60.17,60.07,60.09,21115.0,56.8369,56.8558,56.7613,56.7802,21115.0
2023-10-12 14:00:00,60.09,60.13,60.07,60.09,24310.0,56.7802,56.818,56.7613,56.7802,24310.0
2023-10-12 14:05:00,60.09,60.1,59.95,59.98,22125.0,56.7802,56.7897,56.6479,56.6763,22125.0
2023-10-12 14:10:00,59.98,60.09,59.98,60.08,17864.0,56.6763,56.7802,56.6763,56.7708,17864.0
2023-10-12 14:15:00,60.08,60.11,60.03,60.09,17243.0,56.7708,56.7991,56.7235,56.7802,17243.0
2023-10-12 14:20:00,60.09,60.15,60.08,60.14,19252.0,56.7802,56.8369,56.7708,56.8275,19252.0
2023-10-12 14:25:00,60.14,60.18,60.12,60.17,22034.0,56.8275,56.8653,56.8086,56.8558,22034.0
2023-10-12 14:30:00,60.17,60.25,60.14,60.25,14596.0,56.8558,56.9314,56.8275,56.9314,14596.0
2023-10-12 14:35:00,60.25,60.32,60.24,60.26,14961.0,56.9314,56.9976,56.922,56.9409,14961.0
2023-10-12 14:40:00,60.27,60.29,60.23,60.27,13331.0,56.9503,56.9692,56.9125,56.9503,13331.0
2023-10-12 14:45:00,60.27,60.28,60.2,60.21,19702.0,56.9503,56.9598,56.8842,56.8936,19702.0
2023-10-12 14:50:00,60.22,60.32,60.21,60.3,43209.0,56.9031,56.9976,56.8936,56.9787,43209.0
2023-10-12 14:55:00,60.3,60.33,60.24,60.31,18619.0,56.9787,57.007,56.922,56.9881,18619.0
2023-10-12 15:00:00,60.32,60.34,60.24,60.26,30739.0,56.9976,57.0165,56.922,56.9409,30739.0
2023-10-12 15:05:00,60.26,60.37,60.25,60.36,20339.0,56.9409,57.0448,56.9314,57.0354,20339.0
2023-10-12 15:10:00,60.36,60.39,60.27,60.38,35088.0,57.0354,57.0637,56.9503,57.0543,35088.0
2023-10-12 15:15:00,60.37,60.4,60.28,60.31,27661.0,57.0448,57.0732,56.9598,56.9881,27661.0
2023-10-12 15:20:00,60.3,60.3,60.2,60.21,30868.0,56.9787,56.9787,56.8842,56.8936,30868.0
2023-10-12 15:25:00,60.21,60.23,60.14,60.19,34680.0,56.8936,56.9125,56.8275,56.8747,34680.0
2023-10-12 15:30:00,60.19,60.36,60.18,60.24,78981.0,56.8747,57.0354,56.8653,56.922,78981.0
2023-10-12 15:35:00,60.25,60.33,60.22,60.33,38066.0,56.9314,57.007,56.9031,57.007,38066.0
2023-10-12 15:40:00,60.34,60.35,60.21,60.22,35176.0,57.0165,57.0259,56.8936,56.9031,35176.0
2023-10-12 15:45:00,60.21,60.32,60.17,60.32,49415.0,56.8936,56.9976,56.8558,56.9976,49415.0
2023-10-12 15:50:00,60.31,60.41,60.31,60.38,76480.0,56.9881,57.0826,56.9881,57.0543,76480.0
2023-10-12 15:55:00,60.37,60.58,60.37,60.56,358662.0,57.0448,57.2432,57.0448,57.2243,358662.0
2023-10-13 09:30:00,61.0,61.14,60.78,60.86,33701.0,57.6401,57.7724,57.4322,57.5078,33701.0
2023-10-13 09:35:00,60.81,60.88,60.7,60.72,16013.0,57.4606,57.5267,57.3566,57.3755,16013.0
2023-10-13 09:40:00,60.73,60.92,60.73,60.88,25108.0,57.385,57.5645,57.385,57.5267,25108.0
2023-10-13 09:45:00,60.89,61.19,60.88,61.13,28407.0,57.5362,57.8196,57.5267,57.7629,28407.0
2023-10-13 09:50:00,61.15,61.17,60.99,61.0,6725.0,57.7818,57.8007,57.6307,57.6401,6725.0
2023-10-13 09:55:00,61.01,61.04,60.94,60.96,8324.0,57.6496,57.6779,57.5834,57.6023,8324.0
2023-10-13 10:00:00,60.94,60.95,60.86,60.9,15316.0,57.5834,57.5929,57.5078,57.5456,15316.0
2023-10-13 10:05:00,60.91,61.09,60.89,61.09,14498.0,57.5551,57.7251,57.5362,57.7251,14498.0
2023-10-13 10:10:00,61.07,61.09,60.97,60.98,11866.0,57.7062,57.7251,57.6118,57.6212,11866.0
2023-10-13 10:15:00,60.95,61.04,60.95,61.03,11518.0,57.5929,57.6779,57.5929,57.6685,11518.0
2023-10-13 10:20:00,61.04,61.16,61.03,61.16,11690.0,57.6779,57.7913,57.6685,57.7913,11690.0
2023-10-13 10:25:00,61.17,61.29,61.17,61.25,15865.0,57.8007,57.9141,57.8007,57.8763,15865.0
2023-10-13 10:30:00,61.25,61.3,61.16,61.22,9879.0,57.8763,57.9236,57.7913,57.848,9879.0
2023-10-13 10:35:00,61.22,61.22,60.9,60.94,11171.0,57.848,57.848,57.5456,57.5834,11171.0
2023-10-13 10:40:00,60.91,60.91,60.84,60.86,7015.0,57.5551,57.5551,57.4889,57.5078,7015.0
2023-10-13 10:45:00,60.86,60.93,60.81,60.9,10421.0,57.5078,57.574,57.4606,57.5456,10421.0
2023-10-13 10:50:00,60.9,60.92,60.77,60.77,7680.0,57.5456,57.5645,57.4228,57.4228,7680.0
2023-10-13 10:55:00,60.8,60.81,60.75,60.76,7164.0,57.4511,57.4606,57.4039,57.4133,7164.0
2023-10-13 11:00:00,60.75,60.75,60.68,60.71,6137.0,57.4039,57.4039,57.3377,57.3661,6137.0
2023-10-13 11:05:00,60.7,60.76,60.64,60.74,6990.0,57.3566,57.4133,57.2999,57.3944,6990.0
2023-10-13 11:10:00,60.74,60.79,60.72,60.73,6396.0,57.3944,57.4417,57.3755,57.385,6396.0
2023-10-13 11:15:00,60.75,60.85,60.74,60.83,10148.0,57.4039,57.4984,57.3944,57.4795,10148.0
2023-10-13 11:20:00,60.82,60.82,60.63,60.63,23555.0,57.47,57.47,57.2905,57.2905,23555.0
2023-10-13 11:25:00,60.65,60.77,60.6,60.74,20033.0,57.3094,57.4228,57.2621,57.3944,20033.0
2023-10-13 11:30:00,60.74,60.74,60.62,60.64,13071.0,57.3944,57.3944,57.281,57.2999,13071.0
2023-10-13 11:35:00,60.66,60.76,60.65,60.72,11909.0,57.3188,57.4133,57.3094,57.3755,11909.0
2023-10-13 11:40:00,60.72,60.78,60.71,60.73,11085.0,57.3755,57.4322,57.3661,57.385,11085.0
2023-10-13 11:45:00,60.75,60.76,60.69,60.72,7506.0,57.4039,57.4133,57.3472,57.3755,7506.0
2023-10-13 11:50:00,60.7,60.73,60.64,60.67,16737.0,57.3566,57.385,57.2999,57.3283,16737.0
2023-10-13 11:55:00,60.68,60.68,60.6,60.64,9527.0,57.3377,57.3377,57.2621,57.2999,9527.0
2023-10-13 12:00:00,60.63,60.75,60.62,60.72,9644.0,57.2905,57.4039,57.281,57.3755,9644.0
2023-10-13 12:05:00,60.73,60.81,60.72,60.79,15379.0,57.385,57.4606,57.3755,57.4417,15379.0
2023-10-13 12:10:00,60.79,60.8,60.73,60.74,11272.0,57.4417,57.4511,57.385,57.3944,11272.0
2023-10-13 12:15:00,60.73,60.74,60.65,60.68,10009.0,57.385,57.3944,57.3094,57.3377,10009.0
2023-10-13 12:20:00,60.69,60.72,60.57,60.59,9013.0,57.3472,57.3755,57.2338,57.2527,9013.0
2023-10-13 12:25:00,60.59,60.62,60.57,60.61,9054.0,57.2527,57.281,57.2338,57.2716,9054.0
2023-10-13 12:30:00,60.61,60.65,60.56,60.62,9146.0,57.2716,57.3094,57.2243,57.281,9146.0
2023-10-13 12:35:00,60.61,60.66,60.59,60.62,9543.0,57.2716,57.3188,57.2527,57.281,9543.0
2023-10-13 12:40:00,60.63,60.75,60.62,60.73,12903.0,57.2905,57.4039,57.281,57.385,12903.0
2023-10-13 12:45:00,60.72,60.84,60.7,60.7,16279.0,57.3755,57.4889,57.3566,57.3566,16279.0
2023-10-13 12:50:00,60.68,60.69,60.5,60.52,37093.0,57.3377,57.3472,57.1676,57.1865,37093.0
2023-10-13 12:55:00,60.53,60.61,60.52,60.58,11754.0,57.196,57.2716,57.1865,57.2432,11754.0
2023-10-13 13:00:00,60.58,60.7,60.58,60.66,14128.0,57.2432,57.3566,57.2432,57.3188,14128.0
2023-10-13 13:05:00,60.68,60.71,60.64,60.7,13443.0,57.3377,57.3661,57.2999,57.3566,13443.0
2023-10-13 13:10:00,60.7,60.74,60.66,60.66,14072.0,57.3566,57.3944,57.3188,57.3188,14072.0
2023-10-13 13:15:00,60.64,60.72,60.63,60.72,12621.0,57.2999,57.3755,57.2905,57.3755,12621.0
2023-10-13 13:20:00,60.71,60.78,60.68,60.69,18618.0,57.3661,57.4322,57.3377,57.3472,18618.0
2023-10-13 13:25:00,60.7,60.72,60.58,60.62,14448.0,57.3566,57.3755,57.2432,57.281,14448.0
2023-10-13 13:30:00,60.59,60.6,60.49,60.54,18967.0,57.2527,57.2621,57.1582,57.2054,18967.0
2023-10-13 13:35:00,60.53,60.7,60.46,60.68,33376.0,57.196,57.3566,57.1298,57.3377,33376.0
2023-10-13 13:40:00,60.67,60.83,60.67,60.81,30868.0,57.3283,57.4795,57.3283,57.4606,30868.0
2023-10-13 13:45:00,60.82,60.83,60.7,60.74,29287.0,57.47,57.4795,57.3566,57.3944,29287.0
2023-10-13 13:50:00,60.76,60.82,60.75,60.82,16912.0,57.4133,57.47,57.4039,57.47,16912.0
2023-10-13 13:55:00,60.82,60.85,60.78,60.79,26157.0,57.47,57.4984,57.4322,57.4417,26157.0
2023-10-13 14:00:00,60.79,60.83,60.76,60.8,19529.0,57.4417,57.4795,57.4133,57.4511,19529.0
2023-10-13 14:05:00,60.8,60.86,60.8,60.84,22946.0,57.4511,57.5078,57.4511,57.4889,22946.0
2023-10-13 14:10:00,60.84,60.91,60.83,60.88,16234.0,57.4889,57.5551,57.4795,57.5267,16234.0
2023-10-13 14:15:00,60.89,60.95,60.85,60.92,17788.0,57.5362,57.5929,57.4984,57.5645,17788.0
2023-10-13 14:20:00,60.92,60.97,60.86,60.86,21038.0,57.5645,57.6118,57.5078,57.5078,21038.0
2023-10-13 14:25:00,60.87,60.88,60.81,60.88,16049.0,57.5173,57.5267,57.4606,57.5267,16049.0
2023-10-13 14:30:00,60.86,60.89,60.82,60.83,18979.0,57.5078,57.5362,57.47,57.4795,18979.0
2023-10-13 14:35:00,60.83,60.83,60.71,60.75,24283.0,57.4795,57.4795,57.3661,57.4039,24283.0
2023-10-13 14:40:00,60.74,60.78,60.72,60.73,19281.0,57.3944,57.4322,57.3755,57.385,19281.0
2023-10-13 14:45:00,60.73,60.73,60.62,60.63,34634.0,57.385,57.385,57.281,57.2905,34634.0
2023-10-13 14:50:00,60.62,60.83,60.6,60.8,17879.0,57.281,57.4795,57.2621,57.4511,17879.0
2023-10-13 14:55:00,60.8,60.83,60.76,60.77,24066.0,57.4511,57.4795,57.4133,57.4228,24066.0
2023-10-13 15:00:00,60.78,60.84,60.75,60.82,23929.0,57.4322,57.4889,57.4039,57.47,23929.0
2023-10-13 15:05:00,60.81,60.81,60.68,60.74,28143.0,57.4606,57.4606,57.3377,57.3944,28143.0
2023-10-13 15:10:00,60.73,60.81,60.71,60.79,23823.0,57.385,57.4606,57.3661,57.4417,23823.0
2023-10-13 15:15:00,60.79,60.8,60.72,60.73,24281.0,57.4417,57.4511,57.3755,57.385,24281.0
2023-10-13 15:20:00,60.73,60.75,60.66,60.67,32778.0,57.385,57.4039,57.3188,57.3283,32778.0
2023-10-13 15:25:00,60.68,60.69,60.6,60.63,34608.0,57.3377,57.3472,57.2621,57.2905,34608.0
2023-10-13 15:30:00,60.63,60.76,60.63,60.71,53309.0,57.2905,57.4133,57.2905,57.3661,53309.0
2023-10-13 15:35:00,60.7,60.72,60.58,60.6,42631.0,57.3566,57.3755,57.2432,57.2621,42631.0
2023-10-13 15:40:00,60.6,60.64,60.5,60.51,44768.0,57.2621,57.2999,57.1676,57.1771,44768.0
2023-10-13 15:45:00,60.52,60.61,60.51,60.61,53362.0,57.1865,57.2716,57.1771,57.2716,53362.0
2023-10-13 15:50:00,60.61,60.74,60.55,60.73,105140.0,57.2716,57.3944,57.2149,57.385,105140.0
2023-10-13 15:55:00,60.73,60.81,60.72,60.8,200011.0,57.385,57.4606,57.3755,57.4511,200011.0
2023-10-16 09:30:00,61.12,61.12,60.86,60.87,27367.0,57.7535,57.7535,57.5078,57.5173,27367.0
2023-10-16 09:35:00,60.93,60.95,60.61,60.63,19092.0,57.574,57.5929,57.2716,57.2905,19092.0
2023-10-16 09:40:00,60.61,60.85,60.49,60.85,12870.0,57.2716,57.4984,57.1582,57.4984,12870.0
2023-10-16 09:45:00,60.83,61.02,60.83,60.95,15925.0,57.4795,57.659,57.4795,57.5929,15925.0
2023-10-16 09:50:00,60.95,61.01,60.85,60.94,14198.0,57.5929,57.6496,57.4984,57.5834,14198.0
2023-10-16 09:55:00,60.93,60.95,60.57,60.57,34141.0,57.574,57.5929,57.2338,57.2338,34141.0
2023-10-16 10:00:00,60.57,60.74,60.49,60.67,37047.0,57.2338,57.3944,57.1582,57.3283,37047.0
2023-10-16 10:05:00,60.63,60.65,60.56,60.59,7518.0,57.2905,57.3094,57.2243,57.2527,7518.0
2023-10-16 10:10:00,60.58,60.88,60.56,60.82,9061.0,57.2432,57.5267,57.2243,57.47,9061.0
2023-10-16 10:15:00,60.83,60.97,60.82,60.94,3382.0,57.4795,57.6118,57.47,57.5834,3382.0
2023-10-16 10:20:00,60.94,60.95,60.74,60.8,11726.0,57.5834,57.5929,57.3944,57.4511,11726.0
2023-10-16 10:25:00,60.8,60.84,60.75,60.8,6747.0,57.4511,57.4889,57.4039,57.4511,6747.0
2023-10-16 10:30:00,60.83,61.06,60.82,60.99,9399.0,57.4795,57.6968,57.47,57.6307,9399.0
2023-10-16 10:35:00,61.01,61.09,60.99,61.01,7144.0,57.6496,57.7251,57.6307,57.6496,7144.0
2023-10-16 10:40:00,61.02,61.14,61.02,61.14,13202.0,57.659,57.7724,57.659,57.7724,13202.0
2023-10-16 10:45:00,61.17,61.24,61.14,61.24,5341.0,57.8007,57.8669,57.7724,57.8669,5341.0
2023-10-16 10:50:00,61.24,61.25,61.18,61.23,5746.0,57.8669,57.8763,57.8102,57.8574,5746.0
2023-10-16 10:55:00,61.23,61.26,61.21,61.25,17197.0,57.8574,57.8858,57.8385,57.8763,17197.0
2023-10-16 11:00:00,61.25,61.33,61.24,61.28,9703.0,57.8763,57.9519,57.8669,57.9047,9703.0
2023-10-16 11:05:00,61.29,61.3,61.15,61.16,15966.0,57.9141,57.9236,57.7818,57.7913,15966.0
2023-10-16 11:10:00,61.17,61.2,61.16,61.2,13070.0,57.8007,57.8291,57.7913,57.8291,13070.0
2023-10-16 11:15:00,61.2,61.21,61.13,61.16,13807.0,57.8291,57.8385,57.7629,57.7913,13807.0
2023-10-16 11:20:00,61.16,61.21,61.13,61.15,10105.0,57.7913,57.8385,57.7629,57.7818,10105.0
2023-10-16 11:25:00,61.13,61.15,61.05,61.07,7997.0,57.7629,57.7818,57.6873,57.7062,7997.0
2023-10-16 11:30:00,61.08,61.08,60.92,60.92,9940.0,57.7157,57.7157,57.5645,57.5645,9940.0
2023-10-16 11:35:00,60.93,61.09,60.88,61.07,7064.0,57.574,57.7251,57.5267,57.7062,7064.0
2023-10-16 11:40:00,61.06,61.06,60.97,60.97,4332.0,57.6968,57.6968,57.6118,57.6118,4332.0
2023-10-16 11:45:00,60.96,60.97,60.89,60.94,7633.0,57.6023,57.6118,57.5362,57.5834,7633.0
2023-10-16 11:50:00,60.95,61.01,60.93,60.99,4768.0,57.5929,57.6496,57.574,57.6307,4768.0
2023-10-16 11:55:00,60.99,61.01,60.97,60.98,5065.0,57.6307,57.6496,57.6118,57.6212,5065.0
2023-10-16 12:00:00,61.0,61.08,60.99,61.08,14598.0,57.6401,57.7157,57.6307,57.7157,14598.0
2023-10-16 12:05:00,61.07,61.07,60.95,60.98,9642.0,57.7062,57.7062,57.5929,57.6212,9642.0
2023-10-16 12:10:00,60.98,61.0,60.94,60.98,15332.0,57.6212,57.6401,57.5834,57.6212,15332.0
2023-10-16 12:15:00,60.98,61.03,60.93,61.03,10659.0,57.6212,57.6685,57.574,57.6685,10659.0
2023-10-16 12:20:00,61.04,61.06,60.87,60.93,13108.0,57.6779,57.6968,57.5173,57.574,13108.0
2023-10-16 12:25:00,60.93,60.94,60.87,60.89,9638.0,57.574,57.5834,57.5173,57.5362,9638.0
2023-10-16 12:30:00,60.88,60.9,60.8,60.83,8865.0,57.5267,57.5456,57.4511,57.4795,8865.0
2023-10-16 12:35:00,60.83,60.9,60.81,60.86,8389.0,57.4795,57.5456,57.4606,57.5078,8389.0
2023-10-16 12:40:00,60.85,60.87,60.83,60.84,6490.0,57.4984,57.5173,57.4795,57.4889,6490.0
2023-10-16 12:45:00,60.84,60.91,60.84,60.84,9244.0,57.4889,57.5551,57.4889,57.4889,9244.0
2023-10-16 12:50:00,60.85,60.85,60.81,60.82,6112.0,57.4984,57.4984,57.4606,57.47,6112.0
2023-10-16 12:55:00,60.81,60.86,60.78,60.82,11708.0,57.4606,57.5078,57.4322,57.47,11708.0
2023-10-16 13:00:00,60.81,60.86,60.77,60.85,8685.0,57.4606,57.5078,57.4228,57.4984,8685.0
2023-10-16 13:05:00,60.85,60.89,60.84,60.88,6490.0,57.4984,57.5362,57.4889,57.5267,6490.0
2023-10-16 13:10:00,60.89,60.89,60.83,60.84,5601.0,57.5362,57.5362,57.4795,57.4889,5601.0
2023-10-16 13:15:00,60.84,60.86,60.83,60.84,9216.0,57.4889,57.5078,57.4795,57.4889,9216.0
2023-10-16 13:20:00,60.82,60.91,60.72,60.89,15180.0,57.47,57.5551,57.3755,57.5362,15180.0
2023-10-16 13:25:00,60.88,60.97,60.84,60.96,12785.0,57.5267,57.6118,57.4889,57.6023,12785.0
2023-10-16 13:30:00,60.96,60.96,60.9,60.9,6892.0,57.6023,57.6023,57.5456,57.5456,6892.0
2023-10-16 13:35:00,60.91,61.01,60.9,61.0,11630.0,57.5551,57.6496,57.5456,57.6401,11630.0
2023-10-16 13:40:00,61.0,61.05,61.0,61.01,7959.0,57.6401,57.6873,57.6401,57.6496,7959.0
2023-10-16 13:45:00,61.01,61.06,60.99,61.02,8393.0,57.6496,57.6968,57.6307,57.659,8393.0
2023-10-16 13:50:00,61.02,61.1,61.02,61.1,9185.0,57.659,57.7346,57.659,57.7346,9185.0
2023-10-16 13:55:00,61.11,61.15,61.09,61.1,7500.0,57.744,57.7818,57.7251,57.7346,7500.0
2023-10-16 14:00:00,61.1,61.12,61.09,61.1,6618.0,57.7346,57.7535,57.7251,57.7346,6618.0
2023-10-16 14:05:00,61.1,61.1,61.0,61.01,6838.0,57.7346,57.7346,57.6401,57.6496,6838.0
2023-10-16 14:10:00,61.01,61.01,60.94,60.96,8115.0,57.6496,57.6496,57.5834,57.6023,8115.0
2023-10-16 14:15:00,60.97,60.98,60.91,60.92,6316.0,57.6118,57.6212,57.5551,57.5645,6316.0
2023-10-16 14:20:00,60.91,60.95,60.89,60.92,28801.0,57.5551,57.5929,57.5362,57.5645,28801.0
2023-10-16 14:25:00,60.93,60.93,60.87,60.88,6979.0,57.574,57.574,57.5173,57.5267,6979.0
2023-10-16 14:30:00,60.88,60.98,60.87,60.92,10161.0,57.5267,57.6212,57.5173,57.5645,10161.0
2023-10-16 14:35:00,60.91,60.93,60.81,60.81,14311.0,57.5551,57.574,57.4606,57.4606,14311.0
2023-10-16 14:40:00,60.82,60.89,60.82,60.89,9098.0,57.47,57.5362,57.47,57.5362,9098.0
2023-10-16 14:45:00,60.88,60.93,60.88,60.92,8339.0,57.5267,57.574,57.5267,57.5645,8339.0
2023-10-16 14:50:00,60.92,61.02,60.91,61.02,15410.0,57.5645,57.659,57.5551,57.659,15410.0
2023-10-16 14:55:00,61.02,61.09,61.02,61.07,16375.0,57.659,57.7251,57.659,57.7062,16375.0
2023-10-16 15:00:00,61.08,61.12,61.05,61.08,13303.0,57.7157,57.7535,57.6873,57.7157,13303.0
2023-10-16 15:05:00,61.09,61.1,61.02,61.05,9753.0,57.7251,57.7346,57.659,57.6873,9753.0
2023-10-16 15:10:00,61.05,61.07,61.03,61.06,11263.0,57.6873,57.7062,57.6685,57.6968,11263.0
2023-10-16 15:15:00,61.06,61.08,60.98,60.98,14467.0,57.6968,57.7157,57.6212,57.6212,14467.0
2023-10-16 15:20:00,60.98,61.08,60.98,61.05,14008.0,57.6212,57.7157,57.6212,57.6873,14008.0
2023-10-16 15:25:00,61.04,61.04,60.94,60.97,12973.0,57.6779,57.6779,57.5834,57.6118,12973.0
2023-10-16 15:30:00,60.97,61.01,60.92,60.94,12444.0,57.6118,57.6496,57.5645,57.5834,12444.0
2023-10-16 15:35:00,60.92,60.92,60.87,60.9,33505.0,57.5645,57.5645,57.5173,57.5456,33505.0
2023-10-16 15:40:00,60.9,61.02,60.89,60.93,23959.0,57.5456,57.659,57.5362,57.574,23959.0
2023-10-16 15:45:00,60.93,60.97,60.89,60.89,24476.0,57.574,57.6118,57.5362,57.5362,24476.0
2023-10-16 15:50:00,60.88,61.01,60.88,60.99,54932.0,57.5267,57.6496,57.5267,57.6307,54932.0
2023-10-16 15:55:00,61.0,61.01,60.87,60.88,145702.0,57.6401,57.6496,57.5173,57.5267,145702.0
2023-10-17 09:30:00,60.56,60.76,60.53,60.73,47154.0,57.2243,57.4133,57.196,57.385,47154.0
2023-10-17 09:35:00,60.67,60.75,60.6,60.66,13210.0,57.3283,57.4039,57.2621,57.3188,13210.0
2023-10-17 09:40:00,60.69,60.92,60.69,60.81,19811.0,57.3472,57.5645,57.3472,57.4606,19811.0
2023-10-17 09:45:00,60.82,60.96,60.72,60.73,23518.0,57.47,57.6023,57.3755,57.385,23518.0
2023-10-17 09:50:00,60.72,60.91,60.68,60.79,8786.0,57.3755,57.5551,57.3377,57.4417,8786.0
2023-10-17 09:55:00,60.8,60.8,60.54,60.54,19945.0,57.4511,57.4511,57.2054,57.2054,19945.0
2023-10-17 10:00:00,60.51,60.59,60.49,60.54,12769.0,57.1771,57.2527,57.1582,57.2054,12769.0
2023-10-17 10:05:00,60.55,60.7,60.49,60.66,11469.0,57.2149,57.3566,57.1582,57.3188,11469.0
2023-10-17 10:10:00,60.67,60.93,60.65,60.93,10580.0,57.3283,57.574,57.3094,57.574,10580.0
2023-10-17 10:15:00,60.92,60.93,60.82,60.82,12860.0,57.5645,57.574,57.47,57.47,12860.0
2023-10-17 10:20:00,60.81,60.85,60.73,60.85,8519.0,57.4606,57.4984,57.385,57.4984,8519.0
2023-10-17 10:25:00,60.83,60.85,60.73,60.76,10590.0,57.4795,57.4984,57.385,57.4133,10590.0
2023-10-17 10:30:00,60.76,60.8,60.65,60.67,18924.0,57.4133,57.4511,57.3094,57.3283,18924.0
2023-10-17 10:35:00,60.66,60.72,60.65,60.66,8995.0,57.3188,57.3755,57.3094,57.3188,8995.0
2023-10-17 10:40:00,60.66,60.72,60.62,60.7,8441.0,57.3188,57.3755,57.281,57.3566,8441.0
2023-10-17 10:45:00,60.7,60.72,60.52,60.53,6590.0,57.3566,57.3755,57.1865,57.196,6590.0
2023-10-17 10:50:00,60.53,60.55,60.46,60.47,8350.0,57.196,57.2149,57.1298,57.1393,8350.0
2023-10-17 10:55:00,60.47,60.54,60.46,60.52,6777.0,57.1393,57.2054,57.1298,57.1865,6777.0
2023-10-17 11:00:00,60.52,60.6,60.52,60.58,3987.0,57.1865,57.2621,57.1865,57.2432,3987.0
2023-10-17 11:05:00,60.56,60.59,60.47,60.54,10703.0,57.2243,57.2527,57.1393,57.2054,10703.0
2023-10-17 11:10:00,60.54,60.62,60.52,60.62,5347.0,57.2054,57.281,57.1865,57.281,5347.0
2023-10-17 11:15:00,60.62,60.73,60.61,60.73,6139.0,57.281,57.385,57.2716,57.385,6139.0
2023-10-17 11:20:00,60.73,60.78,60.72,60.74,8545.0,57.385,57.4322,57.3755,57.3944,8545.0
2023-10-17 11:25:00,60.76,60.87,60.76,60.86,6179.0,57.4133,57.5173,57.4133,57.5078,6179.0
2023-10-17 11:30:00,60.85,60.91,60.83,60.83,12746.0,57.4984,57.5551,57.4795,57.4795,12746.0
2023-10-17 11:35:00,60.84,60.92,60.83,60.92,20641.0,57.4889,57.5645,57.4795,57.5645,20641.0
2023-10-17 11:40:00,60.9,61.0,60.9,60.98,6009.0,57.5456,57.6401,57.5456,57.6212,6009.0
2023-10-17 11:45:00,60.98,60.99,60.95,60.95,10421.0,57.6212,57.6307,57.5929,57.5929,10421.0
2023-10-17 11:50:00,60.96,61.07,60.96,61.01,10053.0,57.6023,57.7062,57.6023,57.6496,10053.0
2023-10-17 11:55:00,61.0,61.0,60.88,60.9,8169.0,57.6401,57.6401,57.5267,57.5456,8169.0
2023-10-17 12:00:00,60.9,60.95,60.89,60.95,6281.0,57.5456,57.5929,57.5362,57.5929,6281.0
2023-10-17 12:05:00,60.94,60.97,60.91,60.97,4384.0,57.5834,57.6118,57.5551,57.6118,4384.0
2023-10-17 12:10:00,60.98,61.01,60.93,60.94,7149.0,57.6212,57.6496,57.574,57.5834,7149.0
2023-10-17 12:15:00,60.94,60.98,60.92,60.95,8008.0,57.5834,57.6212,57.5645,57.5929,8008.0
2023-10-17 12:20:00,60.96,61.03,60.95,61.02,5308.0,57.6023,57.6685,57.5929,57.659,5308.0
2023-10-17 12:25:00,61.04,61.08,61.04,61.08,3206.0,57.6779,57.7157,57.6779,57.7157,3206.0
2023-10-17 12:30:00,61.08,61.09,61.05,61.06,6272.0,57.7157,57.7251,57.6873,57.6968,6272.0
2023-10-17 12:35:00,61.05,61.06,60.95,60.95,4694.0,57.6873,57.6968,57.5929,57.5929,4694.0
2023-10-17 12:40:00,60.95,60.95,60.88,60.89,3326.0,57.5929,57.5929,57.5267,57.5362,3326.0
2023-10-17 12:45:00,60.89,60.92,60.87,60.91,3975.0,57.5362,57.5645,57.5173,57.5551,3975.0
2023-10-17 12:50:00,60.91,60.96,60.9,60.94,3846.0,57.5551,57.6023,57.5456,57.5834,3846.0
2023-10-17 12:55:00,60.94,60.96,60.84,60.86,10189.0,57.5834,57.6023,57.4889,57.5078,10189.0
2023-10-17 13:00:00,60.88,60.94,60.86,60.87,15320.0,57.5267,57.5834,57.5078,57.5173,15320.0
2023-10-17 13:05:00,60.87,60.89,60.84,60.87,7430.0,57.5173,57.5362,57.4889,57.5173,7430.0
2023-10-17 13:10:00,60.86,60.86,60.73,60.73,6721.0,57.5078,57.5078,57.385,57.385,6721.0
2023-10-17 13:15:00,60.72,60.74,60.68,60.71,8293.0,57.3755,57.3944,57.3377,57.3661,8293.0
2023-10-17 13:20:00,60.72,60.73,60.7,60.71,12820.0,57.3755,57.385,57.3566,57.3661,12820.0
2023-10-17 13:25:00,60.71,60.76,60.7,60.76,6077.0,57.3661,57.4133,57.3566,57.4133,6077.0
2023-10-17 13:30:00,60.76,60.82,60.71,60.73,12968.0,57.4133,57.47,57.3661,57.385,12968.0
2023-10-17 13:35:00,60.73,60.73,60.62,60.63,7265.0,57.385,57.385,57.281,57.2905,7265.0
2023-10-17 13:40:00,60.62,60.63,60.54,60.56,10707.0,57.281,57.2905,57.2054,57.2243,10707.0
2023-10-17 13:45:00,60.55,60.56,60.51,60.53,7081.0,57.2149,57.2243,57.1771,57.196,7081.0
2023-10-17 13:50:00,60.53,60.6,60.52,60.57,17351.0,57.196,57.2621,57.1865,57.2338,17351.0
2023-10-17 13:55:00,60.56,60.62,60.56,60.58,5365.0,57.2243,57.281,57.2243,57.2432,5365.0
2023-10-17 14:00:00,60.58,60.6,60.55,60.55,16130.0,57.2432,57.2621,57.2149,57.2149,16130.0
2023-10-17 14:05:00,60.54,60.55,60.48,60.49,8239.0,57.2054,57.2149,57.1487,57.1582,8239.0
2023-10-17 14:10:00,60.5,60.52,60.42,60.45,11329.0,57.1676,57.1865,57.0921,57.1204,11329.0
2023-10-17 14:15:00,60.46,60.49,60.44,60.45,11626.0,57.1298,57.1582,57.1109,57.1204,11626.0
2023-10-17 14:20:00,60.44,60.54,60.44,60.53,5912.0,57.1109,57.2054,57.1109,57.196,5912.0
2023-10-17 14:25:00,60.53,60.55,60.5,60.53,7105.0,57.196,57.2149,57.1676,57.196,7105.0
2023-10-17 14:30:00,60.52,60.53,60.45,60.46,8725.0,57.1865,57.196,57.1204,57.1298,8725.0
2023-10-17 14:35:00,60.48,60.48,60.4,60.45,8291.0,57.1487,57.1487,57.0732,57.1204,8291.0
2023-10-17 14:40:00,60.48,60.52,60.45,60.5,25416.0,57.1487,57.1865,57.1204,57.1676,25416.0
2023-10-17 14:45:00,60.5,60.57,60.47,60.56,20230.0,57.1676,57.2338,57.1393,57.2243,20230.0
2023-10-17 14:50:00,60.57,60.6,60.46,60.48,23236.0,57.2338,57.2621,57.1298,57.1487,23236.0
2023-10-17 14:55:00,60.47,60.56,60.45,60.53,14536.0,57.1393,57.2243,57.1204,57.196,14536.0
2023-10-17 15:00:00,60.51,60.61,60.51,60.61,15410.0,57.1771,57.2716,57.1771,57.2716,15410.0
2023-10-17 15:05:00,60.62,60.71,60.61,60.67,21741.0,57.281,57.3661,57.2716,57.3283,21741.0
2023-10-17 15:10:00,60.67,60.73,60.67,60.7,13177.0,57.3283,57.385,57.3283,57.3566,13177.0
2023-10-17 15:15:00,60.69,60.75,60.69,60.73,12585.0,57.3472,57.4039,57.3472,57.385,12585.0
2023-10-17 15:20:00,60.73,60.75,60.65,60.67,20276.0,57.385,57.4039,57.3094,57.3283,20276.0
2023-10-17 15:25:00,60.68,60.72,60.68,60.71,12922.0,57.3377,57.3755,57.3377,57.3661,12922.0
2023-10-17 15:30:00,60.72,60.78,60.7,60.71,22161.0,57.3755,57.4322,57.3566,57.3661,22161.0
2023-10-17 15:35:00,60.71,60.71,60.63,60.64,15202.0,57.3661,57.3661,57.2905,57.2999,15202.0
2023-10-17 15:40:00,60.65,60.66,60.56,60.58,16578.0,57.3094,57.3188,57.2243,57.2432,16578.0
2023-10-17 15:45:00,60.57,60.68,60.56,60.68,21210.0,57.2338,57.3377,57.2243,57.3377,21210.0
2023-10-17 15:50:00,60.66,60.75,60.66,60.73,40388.0,57.3188,57.4039,57.3188,57.385,40388.0
2023-10-17 15:55:00,60.73,60.82,60.71,60.82,95964.0,57.385,57.47,57.3661,57.47,95964.0
2023-10-18 09:30:00,60.62,60.74,60.54,60.63,36640.0,57.281,57.3944,57.2054,57.2905,36640.0
2023-10-18 09:35:00,60.65,60.79,60.56,60.65,17202.0,57.3094,57.4417,57.2243,57.3094,17202.0
2023-10-18 09:40:00,60.64,60.77,60.62,60.73,29928.0,57.2999,57.4228,57.281,57.385,29928.0
2023-10-18 09:45:00,60.74,60.85,60.52,60.6,28316.0,57.3944,57.4984,57.1865,57.2621,28316.0
2023-10-18 09:50:00,60.5,60.61,60.49,60.55,16572.0,57.1676,57.2716,57.1582,57.2149,16572.0
2023-10-18 09:55:00,60.56,60.64,60.53,60.58,15967.0,57.2243,57.2999,57.196,57.2432,15967.0
2023-10-18 10:00:00,60.62,60.67,60.5,60.55,31552.0,57.281,57.3283,57.1676,57.2149,31552.0
2023-10-18 10:05:00,60.55,60.7,60.5,60.55,16172.0,57.2149,57.3566,57.1676,57.2149,16172.0
2023-10-18 10:10:00,60.54,60.56,60.43,60.49,10092.0,57.2054,57.2243,57.1015,57.1582,10092.0
2023-10-18 10:15:00,60.47,60.61,60.45,60.61,10913.0,57.1393,57.2716,57.1204,57.2716,10913.0
2023-10-18 10:20:00,60.62,60.62,60.47,60.47,6409.0,57.281,57.281,57.1393,57.1393,6409.0
2023-10-18 10:25:00,60.47,60.47,60.28,60.28,13309.0,57.1393,57.1393,56.9598,56.9598,13309.0
2023-10-18 10:30:00,60.28,60.47,60.26,60.44,23959.0,56.9598,57.1393,56.9409,57.1109,23959.0
2023-10-18 10:35:00,60.43,60.47,60.38,60.39,10152.0,57.1015,57.1393,57.0543,57.0637,10152.0
2023-10-18 10:40:00,60.38,60.4,60.34,60.36,10836.0,57.0543,57.0732,57.0165,57.0354,10836.0
2023-10-18 10:45:00,60.35,60.39,60.23,60.23,12710.0,57.0259,57.0637,56.9125,56.9125,12710.0
2023-10-18 10:50:00,60.23,60.26,60.18,60.23,19193.0,56.9125,56.9409,56.8653,56.9125,19193.0
2023-10-18 10:55:00,60.22,60.37,60.21,60.37,10224.0,56.9031,57.0448,56.8936,57.0448,10224.0
2023-10-18 11:00:00,60.36,60.43,60.32,60.39,18268.0,57.0354,57.1015,56.9976,57.0637,18268.0
2023-10-18 11:05:00,60.4,60.45,60.29,60.31,13909.0,57.0732,57.1204,56.9692,56.9881,13909.0
2023-10-18 11:10:00,60.3,60.32,60.12,60.22,16906.0,56.9787,56.9976,56.8086,56.9031,16906.0
2023-10-18 11:15:00,60.23,60.27,60.17,60.26,19110.0,56.9125,56.9503,56.8558,56.9409,19110.0
2023-10-18 11:20:00,60.24,60.37,60.23,60.35,11666.0,56.922,57.0448,56.9125,57.0259,11666.0
2023-10-18 11:25:00,60.35,60.42,60.23,60.24,15295.0,57.0259,57.0921,56.9125,56.922,15295.0
2023-10-18 11:30:00,60.23,60.23,60.09,60.12,10447.0,56.9125,56.9125,56.7802,56.8086,10447.0
2023-10-18 11:35:00,60.12,60.19,60.05,60.16,18308.0,56.8086,56.8747,56.7424,56.8464,18308.0
2023-10-18 11:40:00,60.15,60.15,60.07,60.09,24590.0,56.8369,56.8369,56.7613,56.7802,24590.0
2023-10-18 11:45:00,60.1,60.1,59.93,59.97,14013.0,56.7897,56.7897,56.629,56.6668,14013.0
2023-10-18 11:50:00,59.98,59.98,59.9,59.93,13631.0,56.6763,56.6763,56.6007,56.629,13631.0
2023-10-18 11:55:00,59.93,59.95,59.89,59.95,13535.0,56.629,56.6479,56.5912,56.6479,13535.0
2023-10-18 12:00:00,59.95,60.01,59.78,59.98,24026.0,56.6479,56.7046,56.4873,56.6763,24026.0
2023-10-18 12:05:00,59.97,60.03,59.94,60.01,9229.0,56.6668,56.7235,56.6385,56.7046,9229.0
2023-10-18 12:10:00,59.99,60.01,59.85,59.87,12875.0,56.6857,56.7046,56.5534,56.5723,12875.0
2023-10-18 12:15:00,59.85,59.9,59.82,59.89,10434.0,56.5534,56.6007,56.5251,56.5912,10434.0
2023-10-18 12:20:00,59.88,59.99,59.88,59.98,6559.0,56.5818,56.6857,56.5818,56.6763,6559.0
2023-10-18 12:25:00,59.99,60.0,59.95,59.95,6259.0,56.6857,56.6952,56.6479,56.6479,6259.0
2023-10-18 12:30:00,59.95,59.98,59.88,59.89,10884.0,56.6479,56.6763,56.5818,56.5912,10884.0
2023-10-18 12:35:00,59.88,59.95,59.87,59.9,12142.0,56.5818,56.6479,56.5723,56.6007,12142.0
2023-10-18 12:40:00,59.89,59.97,59.88,59.96,6980.0,56.5912,56.6668,56.5818,56.6574,6980.0
2023-10-18 12:45:00,59.97,60.01,59.93,59.97,9973.0,56.6668,56.7046,56.629,56.6668,9973.0
2023-10-18 12:50:00,59.96,59.97,59.94,59.96,11771.0,56.6574,56.6668,56.6385,56.6574,11771.0
2023-10-18 12:55:00,59.96,60.03,59.93,60.03,8343.0,56.6574,56.7235,56.629,56.7235,8343.0
2023-10-18 13:00:00,60.04,60.17,60.01,60.17,22173.0,56.733,56.8558,56.7046,56.8558,22173.0
2023-10-18 13:05:00,60.18,60.21,60.13,60.21,9250.0,56.8653,56.8936,56.818,56.8936,9250.0
2023-10-18 13:10:00,60.2,60.23,60.12,60.13,16893.0,56.8842,56.9125,56.8086,56.818,16893.0
2023-10-18 13:15:00,60.14,60.2,60.09,60.09,11698.0,56.8275,56.8842,56.7802,56.7802,11698.0
2023-10-18 13:20:00,60.1,60.12,60.06,60.1,15407.0,56.7897,56.8086,56.7519,56.7897,15407.0
2023-10-18 13:25:00,60.1,60.21,60.1,60.17,7887.0,56.7897,56.8936,56.7897,56.8558,7887.0
2023-10-18 13:30:00,60.14,60.14,59.98,60.01,13826.0,56.8275,56.8275,56.6763,56.7046,13826.0
2023-10-18 13:35:00,60.0,60.04,59.96,60.03,12031.0,56.6952,56.733,56.6574,56.7235,12031.0
2023-10-18 13:40:00,60.01,60.1,60.01,60.1,10647.0,56.7046,56.7897,56.7046,56.7897,10647.0
2023-10-18 13:45:00,60.09,60.13,60.08,60.11,6968.0,56.7802,56.818,56.7708,56.7991,6968.0
2023-10-18 13:50:00,60.11,60.15,60.1,60.15,18443.0,56.7991,56.8369,56.7897,56.8369,18443.0
2023-10-18 13:55:00,60.16,60.25,60.14,60.23,10452.0,56.8464,56.9314,56.8275,56.9125,10452.0
2023-10-18 14:00:00,60.25,60.3,60.22,60.25,12094.0,56.9314,56.9787,56.9031,56.9314,12094.0
2023-10-18 14:05:00,60.26,60.39,60.22,60.36,21135.0,56.9409,57.0637,56.9031,57.0354,21135.0
2023-10-18 14:10:00,60.36,60.39,60.34,60.38,8370.0,57.0354,57.0637,57.0165,57.0543,8370.0
2023-10-18 14:15:00,60.38,60.38,60.28,60.29,11736.0,57.0543,57.0543,56.9598,56.9692,11736.0
2023-10-18 14:20:00,60.28,60.29,60.25,60.25,7201.0,56.9598,56.9692,56.9314,56.9314,7201.0
2023-10-18 14:25:00,60.25,60.28,60.21,60.24,12120.0,56.9314,56.9598,56.8936,56.922,12120.0
2023-10-18 14:30:00,60.23,60.38,60.22,60.36,10961.0,56.9125,57.0543,56.9031,57.0354,10961.0
2023-10-18 14:35:00,60.37,60.37,60.25,60.27,8124.0,57.0448,57.0448,56.9314,56.9503,8124.0
2023-10-18 14:40:00,60.28,60.36,60.26,60.36,7132.0,56.9598,57.0354,56.9409,57.0354,7132.0
2023-10-18 14:45:00,60.37,60.37,60.32,60.33,7264.0,57.0448,57.0448,56.9976,57.007,7264.0
2023-10-18 14:50:00,60.32,60.34,60.23,60.25,4991.0,56.9976,57.0165,56.9125,56.9314,4991.0
2023-10-18 14:55:00,60.26,60.32,60.26,60.28,8080.0,56.9409,56.9976,56.9409,56.9598,8080.0
2023-10-18 15:00:00,60.28,60.28,60.21,60.26,7652.0,56.9598,56.9598,56.8936,56.9409,7652.0
2023-10-18 15:05:00,60.26,60.26,60.19,60.2,14388.0,56.9409,56.9409,56.8747,56.8842,14388.0
2023-10-18 15:10:00,60.2,60.35,60.19,60.34,6889.0,56.8842,57.0259,56.8747,57.0165,6889.0
2023-10-18 15:15:00,60.33,60.36,60.31,60.34,7157.0,57.007,57.0354,56.9881,57.0165,7157.0
2023-10-18 15:20:00,60.34,60.35,60.27,60.35,13822.0,57.0165,57.0259,56.9503,57.0259,13822.0
2023-10-18 15:25:00,60.34,60.34,60.19,60.23,16830.0,57.0165,57.0165,56.8747,56.9125,16830.0
2023-10-18 15:30:00,60.24,60.36,60.23,60.36,14453.0,56.922,57.0354,56.9125,57.0354,14453.0
2023-10-18 15:35:00,60.36,60.36,60.25,60.25,25625.0,57.0354,57.0354,56.9314,56.9314,25625.0
2023-10-18 15:40:00,60.24,60.24,60.16,60.16,29803.0,56.922,56.922,56.8464,56.8464,29803.0
2023-10-18 15:45:00,60.15,60.18,60.05,60.18,78278.0,56.8369,56.8653,56.7424,56.8653,78278.0
2023-10-18 15:50:00,60.18,60.22,60.16,60.17,49260.0,56.8653,56.9031,56.8464,56.8558,49260.0
2023-10-18 15:55:00,60.17,60.22,60.13,60.18,181058.0,56.8558,56.9031,56.818,56.8653,181058.0
2023-10-19 09:30:00,59.95,60.18,59.84,60.09,44222.0,56.6479,56.8653,56.544,56.7802,44222.0
2023-10-19 09:35:00,60.09,60.09,59.92,60.06,26218.0,56.7802,56.7802,56.6196,56.7519,26218.0
2023-10-19 09:40:00,60.05,60.18,60.04,60.17,13382.0,56.7424,56.8653,56.733,56.8558,13382.0
2023-10-19 09:45:00,60.15,60.24,60.14,60.21,25926.0,56.8369,56.922,56.8275,56.8936,25926.0
2023-10-19 09:50:00,60.19,60.31,60.17,60.28,12932.0,56.8747,56.9881,56.8558,56.9598,12932.0
2023-10-19 09:55:00,60.28,60.39,60.25,60.37,18761.0,56.9598,57.0637,56.9314,57.0448,18761.0
2023-10-19 10:00:00,60.37,60.39,60.25,60.31,20100.0,57.0448,57.0637,56.9314,56.9881,20100.0
2023-10-19 10:05:00,60.32,60.32,60.09,60.1,10010.0,56.9976,56.9976,56.7802,56.7897,10010.0
2023-10-19 10:10:00,60.12,60.16,60.0,60.16,12704.0,56.8086,56.8464,56.6952,56.8464,12704.0
2023-10-19 10:15:00,60.16,60.17,60.09,60.17,10283.0,56.8464,56.8558,56.7802,56.8558,10283.0
2023-10-19 10:20:00,60.17,60.17,60.01,60.02,9688.0,56.8558,56.8558,56.7046,56.7141,9688.0
2023-10-19 10:25:00,60.02,60.08,59.96,60.03,15999.0,56.7141,56.7708,56.6574,56.7235,15999.0
2023-10-19 10:30:00,60.02,60.04,59.92,59.97,13335.0,56.7141,56.733,56.6196,56.6668,13335.0
2023-10-19 10:35:00,59.98,59.99,59.8,59.87,10487.0,56.6763,56.6857,56.5062,56.5723,10487.0
2023-10-19 10:40:00,59.86,59.95,59.84,59.93,9130.0,56.5629,56.6479,56.544,56.629,9130.0
2023-10-19 10:45:00,59.92,60.06,59.91,60.01,7031.0,56.6196,56.7519,56.6101,56.7046,7031.0
2023-10-19 10:50:00,60.02,60.13,60.02,60.04,10760.0,56.7141,56.818,56.7141,56.733,10760.0
2023-10-19 10:55:00,60.03,60.03,59.94,59.95,9957.0,56.7235,56.7235,56.6385,56.6479,9957.0
2023-10-19 11:00:00,59.94,60.02,59.93,59.97,7577.0,56.6385,56.7141,56.629,56.6668,7577.0
2023-10-19 11:05:00,59.97,60.09,59.97,60.03,7059.0,56.6668,56.7802,56.6668,56.7235,7059.0
2023-10-19 11:10:00,60.03,60.03,59.96,60.03,7556.0,56.7235,56.7235,56.6574,56.7235,7556.0
2023-10-19 11:15:00,60.04,60.17,60.02,60.16,7855.0,56.733,56.8558,56.7141,56.8464,7855.0
2023-10-19 11:20:00,60.18,60.24,60.16,60.22,10203.0,56.8653,56.922,56.8464,56.9031,10203.0
2023-10-19 11:25:00,60.21,60.32,60.21,60.32,32541.0,56.8936,56.9976,56.8936,56.9976,32541.0
2023-10-19 11:30:00,60.33,60.39,60.3,60.38,11591.0,57.007,57.0637,56.9787,57.0543,11591.0
2023-10-19 11:35:00,60.39,60.44,60.38,60.42,11332.0,57.0637,57.1109,57.0543,57.0921,11332.0
2023-10-19 11:40:00,60.42,60.49,60.42,60.48,13725.0,57.0921,57.1582,57.0921,57.1487,13725.0
2023-10-19 11:45:00,60.47,60.47,60.41,60.43,12058.0,57.1393,57.1393,57.0826,57.1015,12058.0
2023-10-19 11:50:00,60.42,60.42,60.32,60.33,29684.0,57.0921,57.0921,56.9976,57.007,29684.0
2023-10-19 11:55:00,60.33,60.4,60.31,60.39,10966.0,57.007,57.0732,56.9881,57.0637,10966.0
2023-10-19 12:00:00,60.38,60.62,60.23,60.55,41509.0,57.0543,57.281,56.9125,57.2149,41509.0
2023-10-19 12:05:00,60.57,60.58,60.45,60.51,13374.0,57.2338,57.2432,57.1204,57.1771,13374.0
2023-10-19 12:10:00,60.51,60.55,60.47,60.54,12470.0,57.1771,57.2149,57.1393,57.2054,12470.0
2023-10-19 12:15:00,60.53,60.61,60.53,60.59,15488.0,57.196,57.2716,57.196,57.2527,15488.0
2023-10-19 12:20:00,60.6,60.69,60.53,60.53,14347.0,57.2621,57.3472,57.196,57.196,14347.0
2023-10-19 12:25:00,60.51,60.51,60.19,60.2,11734.0,57.1771,57.1771,56.8747,56.8842,11734.0
2023-10-19 12:30:00,60.21,60.42,60.21,60.21,13658.0,56.8936,57.0921,56.8936,56.8936,13658.0
2023-10-19 12:35:00,60.21,60.21,60.08,60.17,12498.0,56.8936,56.8936,56.7708,56.8558,12498.0
2023-10-19 12:40:00,60.19,60.31,60.12,60.23,14105.0,56.8747,56.9881,56.8086,56.9125,14105.0
2023-10-19 12:45:00,60.22,60.44,60.22,60.43,23789.0,56.9031,57.1109,56.9031,57.1015,23789.0
2023-10-19 12:50:00,60.41,60.49,60.36,60.47,23877.0,57.0826,57.1582,57.0354,57.1393,23877.0
2023-10-19 12:55:00,60.5,60.57,60.48,60.54,30448.0,57.1676,57.2338,57.1487,57.2054,30448.0
2023-10-19 13:00:00,60.56,60.69,60.55,60.63,16672.0,57.2243,57.3472,57.2149,57.2905,16672.0
2023-10-19 13:05:00,60.64,60.75,60.64,60.74,12583.0,57.2999,57.4039,57.2999,57.3944,12583.0
2023-10-19 13:10:00,60.72,60.72,60.5,60.52,11458.0,57.3755,57.3755,57.1676,57.1865,11458.0
2023-10-19 13:15:00,60.51,60.64,60.46,60.58,7052.0,57.1771,57.2999,57.1298,57.2432,7052.0
2023-10-19 13:20:00,60.59,60.61,60.45,60.47,6565.0,57.2527,57.2716,57.1204,57.1393,6565.0
2023-10-19 13:25:00,60.45,60.59,60.44,60.58,7379.0,57.1204,57.2527,57.1109,57.2432,7379.0
2023-10-19 13:30:00,60.6,60.63,60.43,60.43,10487.0,57.2621,57.2905,57.1015,57.1015,10487.0
2023-10-19 13:35:00,60.45,60.45,60.37,60.39,7014.0,57.1204,57.1204,57.0448,57.0637,7014.0
2023-10-19 13:40:00,60.4,60.41,60.33,60.39,8462.0,57.0732,57.0826,57.007,57.0637,8462.0
2023-10-19 13:45:00,60.37,60.41,60.3,60.3,7545.0,57.0448,57.0826,56.9787,56.9787,7545.0
2023-10-19 13:50:00,60.29,60.33,60.28,60.32,6428.0,56.9692,57.007,56.9598,56.9976,6428.0
2023-10-19 13:55:00,60.33,60.41,60.33,60.38,8299.0,57.007,57.0826,57.007,57.0543,8299.0
2023-10-19 14:00:00,60.36,60.45,60.34,60.44,4273.0,57.0354,57.1204,57.0165,57.1109,4273.0
2023-10-19 14:05:00,60.43,60.43,60.25,60.25,5193.0,57.1015,57.1015,56.9314,56.9314,5193.0
2023-10-19 14:10:00,60.25,60.3,60.24,60.25,4832.0,56.9314,56.9787,56.922,56.9314,4832.0
2023-10-19 14:15:00,60.24,60.31,60.22,60.25,9687.0,56.922,56.9881,56.9031,56.9314,9687.0
2023-10-19 14:20:00,60.25,60.25,60.14,60.14,8008.0,56.9314,56.9314,56.8275,56.8275,8008.0
2023-10-19 14:25:00,60.13,60.22,60.11,60.22,5594.0,56.818,56.9031,56.7991,56.9031,5594.0
2023-10-19 14:30:00,60.21,60.21,60.12,60.15,8869.0,56.8936,56.8936,56.8086,56.8369,8869.0
2023-10-19 14:35:00,60.15,60.18,60.11,60.15,7222.0,56.8369,56.8653,56.7991,56.8369,7222.0
2023-10-19 14:40:00,60.15,60.15,60.0,60.01,7591.0,56.8369,56.8369,56.6952,56.7046,7591.0
2023-10-19 14:45:00,60.01,60.06,60.01,60.02,7842.0,56.7046,56.7519,56.7046,56.7141,7842.0
2023-10-19 14:50:00,60.0,60.01,59.97,59.97,8014.0,56.6952,56.7046,56.6668,56.6668,8014.0
2023-10-19 14:55:00,59.95,60.03,59.9,59.97,8415.0,56.6479,56.7235,56.6007,56.6668,8415.0
2023-10-19 15:00:00,59.96,60.03,59.94,60.01,9351.0,56.6574,56.7235,56.6385,56.7046,9351.0
2023-10-19 15:05:00,60.01,60.01,59.87,59.89,19211.0,56.7046,56.7046,56.5723,56.5912,19211.0
2023-10-19 15:10:00,59.89,59.94,59.85,59.89,15481.0,56.5912,56.6385,56.5534,56.5912,15481.0
2023-10-19 15:15:00,59.87,59.92,59.84,59.9,18404.0,56.5723,56.6196,56.544,56.6007,18404.0
2023-10-19 15:20:00,59.89,59.92,59.88,59.9,14973.0,56.5912,56.6196,56.5818,56.6007,14973.0
2023-10-19 15:25:00,59.88,59.93,59.86,59.89,9331.0,56.5818,56.629,56.5629,56.5912,9331.0
2023-10-19 15:30:00,59.89,60.01,59.89,59.98,17604.0,56.5912,56.7046,56.5912,56.6763,17604.0
2023-10-19 15:35:00,59.97,60.03,59.94,59.95,16083.0,56.6668,56.7235,56.6385,56.6479,16083.0
2023-10-19 15:40:00,59.94,59.95,59.82,59.83,19514.0,56.6385,56.6479,56.5251,56.5345,19514.0
2023-10-19 15:45:00,59.82,59.99,59.77,59.97,26199.0,56.5251,56.6857,56.4779,56.6668,26199.0
2023-10-19 15:50:00,59.98,60.01,59.87,59.92,52800.0,56.6763,56.7046,56.5723,56.6196,52800.0
2023-10-19 15:55:00,59.92,59.97,59.81,59.81,121464.0,56.6196,56.6668,56.5156,56.5156,121464.0
2023-10-20 09:30:00,59.77,60.15,59.72,60.13,135316.0,56.4779,56.8369,56.4306,56.818,135316.0
2023-10-20 09:35:00,60.21,60.21,60.02,60.15,16156.0,56.8936,56.8936,56.7141,56.8369,16156.0
2023-10-20 09:40:00,60.15,60.29,60.15,60.26,14344.0,56.8369,56.9692,56.8369,56.9409,14344.0
2023-10-20 09:45:00,60.28,60.37,60.19,60.3,15051.0,56.9598,57.0448,56.8747,56.9787,15051.0
2023-10-20 09:50:00,60.31,60.33,60.2,60.24,11911.0,56.9881,57.007,56.8842,56.922,11911.0
2023-10-20 09:55:00,60.23,60.26,60.09,60.19,7610.0,56.9125,56.9409,56.7802,56.8747,7610.0
2023-10-20 10:00:00,60.19,60.19,60.04,60.1,8455.0,56.8747,56.8747,56.733,56.7897,8455.0
2023-10-20 10:05:00,60.11,60.29,60.07,60.28,12929.0,56.7991,56.9692,56.7613,56.9598,12929.0
2023-10-20 10:10:00,60.26,60.27,60.14,60.26,8434.0,56.9409,56.9503,56.8275,56.9409,8434.0
2023-10-20 10:15:00,60.26,60.26,60.13,60.16,16472.0,56.9409,56.9409,56.818,56.8464,16472.0
2023-10-20 10:20:00,60.13,60.18,60.05,60.13,9274.0,56.818,56.8653,56.7424,56.818,9274.0
2023-10-20 10:25:00,60.14,60.24,60.14,60.2,7675.0,56.8275,56.922,56.8275,56.8842,7675.0
2023-10-20 10:30:00,60.14,60.23,60.14,60.21,11310.0,56.8275,56.9125,56.8275,56.8936,11310.0
2023-10-20 10:35:00,60.21,60.23,60.11,60.15,17621.0,56.8936,56.9125,56.7991,56.8369,17621.0
2023-10-20 10:40:00,60.14,60.14,59.98,59.99,14072.0,56.8275,56.8275,56.6763,56.6857,14072.0
2023-10-20 10:45:00,60.0,60.26,59.97,60.25,19530.0,56.6952,56.9409,56.6668,56.9314,19530.0
2023-10-20 10:50:00,60.24,60.29,60.24,60.29,18890.0,56.922,56.9692,56.922,56.9692,18890.0
2023-10-20 10:55:00,60.28,60.38,60.24,60.38,25512.0,56.9598,57.0543,56.922,57.0543,25512.0
2023-10-20 11:00:00,60.39,60.45,60.35,60.4,9302.0,57.0637,57.1204,57.0259,57.0732,9302.0
2023-10-20 11:05:00,60.4,60.43,60.28,60.29,12194.0,57.0732,57.1015,56.9598,56.9692,12194.0
2023-10-20 11:10:00,60.28,60.29,60.2,60.23,13846.0,56.9598,56.9692,56.8842,56.9125,13846.0
2023-10-20 11:15:00,60.23,60.26,60.19,60.22,32697.0,56.9125,56.9409,56.8747,56.9031,32697.0
2023-10-20 11:20:00,60.22,60.23,60.13,60.15,25793.0,56.9031,56.9125,56.818,56.8369,25793.0
2023-10-20 11:25:00,60.16,60.21,60.16,60.18,18415.0,56.8464,56.8936,56.8464,56.8653,18415.0
2023-10-20 11:30:00,60.17,60.23,60.04,60.18,10657.0,56.8558,56.9125,56.733,56.8653,10657.0
2023-10-20 11:35:00,60.17,60.25,60.11,60.18,11022.0,56.8558,56.9314,56.7991,56.8653,11022.0
2023-10-20 11:40:00,60.19,60.19,60.13,60.14,5652.0,56.8747,56.8747,56.818,56.8275,5652.0
2023-10-20 11:45:00,60.13,60.2,60.11,60.14,13160.0,56.818,56.8842,56.7991,56.8275,13160.0
2023-10-20 11:50:00,60.14,60.15,59.99,60.08,7765.0,56.8275,56.8369,56.6857,56.7708,7765.0
2023-10-20 11:55:00,60.08,60.11,60.06,60.07,5831.0,56.7708,56.7991,56.7519,56.7613,5831.0
2023-10-20 12:00:00,60.07,60.08,59.91,59.97,11154.0,56.7613,56.7708,56.6101,56.6668,11154.0
2023-10-20 12:05:00,59.95,59.96,59.88,59.94,10905.0,56.6479,56.6574,56.5818,56.6385,10905.0
2023-10-20 12:10:00,59.94,59.95,59.9,59.95,8745.0,56.6385,56.6479,56.6007,56.6479,8745.0
2023-10-20 12:15:00,59.94,59.98,59.91,59.96,6288.0,56.6385,56.6763,56.6101,56.6574,6288.0
2023-10-20 12:20:00,59.95,60.07,59.95,60.07,22732.0,56.6479,56.7613,56.6479,56.7613,22732.0
2023-10-20 12:25:00,60.07,60.08,59.87,59.95,32645.0,56.7613,56.7708,56.5723,56.6479,32645.0
2023-10-20 12:30:00,59.95,59.97,59.88,59.9,13861.0,56.6479,56.6668,56.5818,56.6007,13861.0
2023-10-20 12:35:00,59.87,59.95,59.87,59.94,12548.0,56.5723,56.6479,56.5723,56.6385,12548.0
2023-10-20 12:40:00,59.92,59.92,59.83,59.84,8311.0,56.6196,56.6196,56.5345,56.544,8311.0
2023-10-20 12:45:00,59.84,59.91,59.81,59.88,12251.0,56.544,56.6101,56.5156,56.5818,12251.0
2023-10-20 12:50:00,59.88,59.89,59.85,59.87,7617.0,56.5818,56.5912,56.5534,56.5723,7617.0
2023-10-20 12:55:00,59.87,59.92,59.81,59.85,9697.0,56.5723,56.6196,56.5156,56.5534,9697.0
2023-10-20 13:00:00,59.83,59.88,59.75,59.77,9630.0,56.5345,56.5818,56.459,56.4779,9630.0
2023-10-20 13:05:00,59.77,59.77,59.71,59.75,10734.0,56.4779,56.4779,56.4212,56.459,10734.0
2023-10-20 13:10:00,59.76,59.82,59.73,59.8,12841.0,56.4684,56.5251,56.4401,56.5062,12841.0
2023-10-20 13:15:00,59.79,59.92,59.78,59.89,19863.0,56.4968,56.6196,56.4873,56.5912,19863.0
2023-10-20 13:20:00,59.9,59.92,59.84,59.86,14765.0,56.6007,56.6196,56.544,56.5629,14765.0
2023-10-20 13:25:00,59.86,59.86,59.77,59.8,28298.0,56.5629,56.5629,56.4779,56.5062,28298.0
2023-10-20 13:30:00,59.82,59.82,59.7,59.76,13232.0,56.5251,56.5251,56.4117,56.4684,13232.0
2023-10-20 13:35:00,59.74,59.78,59.72,59.72,7464.0,56.4495,56.4873,56.4306,56.4306,7464.0
2023-10-20 13:40:00,59.71,59.8,59.71,59.78,9509.0,56.4212,56.5062,56.4212,56.4873,9509.0
2023-10-20 13:45:00,59.78,59.81,59.76,59.8,9893.0,56.4873,56.5156,56.4684,56.5062,9893.0
2023-10-20 13:50:00,59.78,59.87,59.77,59.87,8354.0,56.4873,56.5723,56.4779,56.5723,8354.0
2023-10-20 13:55:00,59.88,59.91,59.87,59.91,7113.0,56.5818,56.6101,56.5723,56.6101,7113.0
2023-10-20 14:00:00,59.92,59.92,59.78,59.79,14297.0,56.6196,56.6196,56.4873,56.4968,14297.0
2023-10-20 14:05:00,59.8,59.8,59.72,59.75,14905.0,56.5062,56.5062,56.4306,56.459,14905.0
2023-10-20 14:10:00,59.75,59.75,59.58,59.58,15616.0,56.459,56.459,56.2983,56.2983,15616.0
2023-10-20 14:15:00,59.58,59.63,59.55,59.6,12894.0,56.2983,56.3456,56.27,56.3172,12894.0
2023-10-20 14:20:00,59.58,59.59,59.49,59.53,7635.0,56.2983,56.3078,56.2133,56.2511,7635.0
2023-10-20 14:25:00,59.53,59.62,59.52,59.6,6853.0,56.2511,56.3361,56.2416,56.3172,6853.0
2023-10-20 14:30:00,59.59,59.68,59.58,59.68,7035.0,56.3078,56.3928,56.2983,56.3928,7035.0
2023-10-20 14:35:00,59.69,59.78,59.66,59.67,8579.0,56.4023,56.4873,56.3739,56.3834,8579.0
2023-10-20 14:40:00,59.68,59.72,59.63,59.72,6148.0,56.3928,56.4306,56.3456,56.4306,6148.0
2023-10-20 14:45:00,59.71,59.75,59.71,59.71,10500.0,56.4212,56.459,56.4212,56.4212,10500.0
2023-10-20 14:50:00,59.71,59.71,59.66,59.66,6401.0,56.4212,56.4212,56.3739,56.3739,6401.0
2023-10-20 14:55:00,59.67,59.71,59.67,59.69,8100.0,56.3834,56.4212,56.3834,56.4023,8100.0
2023-10-20 15:00:00,59.7,59.76,59.68,59.69,8486.0,56.4117,56.4684,56.3928,56.4023,8486.0
2023-10-20 15:05:00,59.7,59.74,59.58,59.58,25100.0,56.4117,56.4495,56.2983,56.2983,25100.0
2023-10-20 15:10:00,59.57,59.59,59.46,59.53,16783.0,56.2889,56.3078,56.1849,56.2511,16783.0
2023-10-20 15:15:00,59.53,59.68,59.51,59.67,18644.0,56.2511,56.3928,56.2322,56.3834,18644.0
2023-10-20 15:20:00,59.66,59.66,59.52,59.57,18057.0,56.3739,56.3739,56.2416,56.2889,18057.0
2023-10-20 15:25:00,59.56,59.69,59.51,59.61,33943.0,56.2794,56.4023,56.2322,56.3267,33943.0
2023-10-20 15:30:00,59.61,59.63,59.56,59.61,33695.0,56.3267,56.3456,56.2794,56.3267,33695.0
2023-10-20 15:35:00,59.6,59.61,59.48,59.48,22936.0,56.3172,56.3267,56.2038,56.2038,22936.0
2023-10-20 15:40:00,59.47,59.47,59.38,59.38,26370.0,56.1944,56.1944,56.1093,56.1093,26370.0
2023-10-20 15:45:00,59.36,59.49,59.32,59.48,34051.0,56.0904,56.2133,56.0526,56.2038,34051.0
2023-10-20 15:50:00,59.48,59.48,59.34,59.35,74600.0,56.2038,56.2038,56.0715,56.081,74600.0
2023-10-20 15:55:00,59.35,59.44,59.28,59.31,231888.0,56.081,56.166,56.0148,56.0432,231888.0
2023-10-23 09:30:00,58.44,58.65,58.23,58.55,81875.0,55.2211,55.4195,55.0227,55.3251,81875.0
2023-10-23 09:35:00,58.6,58.88,58.5,58.88,36329.0,55.3723,55.6369,55.2778,55.6369,36329.0
2023-10-23 09:40:00,58.86,58.89,58.71,58.76,18576.0,55.618,55.6463,55.4762,55.5235,18576.0
2023-10-23 09:45:00,58.75,59.18,58.71,59.17,17091.0,55.514,55.9203,55.4762,55.9109,17091.0
2023-10-23 09:50:00,59.22,59.39,59.1,59.34,16236.0,55.9581,56.1188,55.8448,56.0715,16236.0
2023-10-23 09:55:00,59.38,59.54,59.28,59.53,21022.0,56.1093,56.2605,56.0148,56.2511,21022.0
2023-10-23 10:00:00,59.53,59.61,59.32,59.33,17627.0,56.2511,56.3267,56.0526,56.0621,17627.0
2023-10-23 10:05:00,59.34,59.55,59.34,59.55,21450.0,56.0715,56.27,56.0715,56.27,21450.0
2023-10-23 10:10:00,59.57,59.61,59.51,59.57,30012.0,56.2889,56.3267,56.2322,56.2889,30012.0
2023-10-23 10:15:00,59.57,59.66,59.52,59.53,42559.0,56.2889,56.3739,56.2416,56.2511,42559.0
2023-10-23 10:20:00,59.53,59.61,59.49,59.61,15728.0,56.2511,56.3267,56.2133,56.3267,15728.0
2023-10-23 10:25:00,59.62,59.64,59.32,59.34,48607.0,56.3361,56.355,56.0526,56.0715,48607.0
2023-10-23 10:30:00,59.3,59.41,59.28,59.3,16131.0,56.0337,56.1377,56.0148,56.0337,16131.0
2023-10-23 10:35:00,59.29,59.34,59.2,59.28,15611.0,56.0243,56.0715,55.9392,56.0148,15611.0
2023-10-23 10:40:00,59.29,59.44,59.26,59.44,13171.0,56.0243,56.166,55.9959,56.166,13171.0
2023-10-23 10:45:00,59.45,59.52,59.45,59.48,15176.0,56.1755,56.2416,56.1755,56.2038,15176.0
2023-10-23 10:50:00,59.48,59.66,59.47,59.54,20550.0,56.2038,56.3739,56.1944,56.2605,20550.0
2023-10-23 10:55:00,59.54,59.55,59.45,59.46,20833.0,56.2605,56.27,56.1755,56.1849,20833.0
2023-10-23 11:00:00,59.45,59.6,59.45,59.57,16918.0,56.1755,56.3172,56.1755,56.2889,16918.0
2023-10-23 11:05:00,59.58,59.62,59.53,59.62,15206.0,56.2983,56.3361,56.2511,56.3361,15206.0
2023-10-23 11:10:00,59.62,59.62,59.51,59.58,18047.0,56.3361,56.3361,56.2322,56.2983,18047.0
2023-10-23 11:15:00,59.6,59.63,59.56,59.6,15444.0,56.3172,56.3456,56.2794,56.3172,15444.0
2023-10-23 11:20:00,59.61,59.75,59.59,59.72,18543.0,56.3267,56.459,56.3078,56.4306,18543.0
2023-10-23 11:25:00,59.72,59.76,59.67,59.73,13464.0,56.4306,56.4684,56.3834,56.4401,13464.0
2023-10-23 11:30:00,59.73,59.81,59.7,59.8,12608.0,56.4401,56.5156,56.4117,56.5062,12608.0
2023-10-23 11:35:00,59.81,59.89,59.77,59.85,16815.0,56.5156,56.5912,56.4779,56.5534,16815.0
2023-10-23 11:40:00,59.85,59.85,59.66,59.69,27020.0,56.5534,56.5534,56.3739,56.4023,27020.0
2023-10-23 11:45:00,59.69,59.69,59.51,59.6,16354.0,56.4023,56.4023,56.2322,56.3172,16354.0
2023-10-23 11:50:00,59.6,59.64,59.55,59.64,11337.0,56.3172,56.355,56.27,56.355,11337.0
2023-10-23 11:55:00,59.65,59.66,59.62,59.64,11481.0,56.3645,56.3739,56.3361,56.355,11481.0
2023-10-23 12:00:00,59.64,59.65,59.54,59.59,16938.0,56.355,56.3645,56.2605,56.3078,16938.0
2023-10-23 12:05:00,59.6,59.62,59.47,59.51,19880.0,56.3172,56.3361,56.1944,56.2322,19880.0
2023-10-23 12:10:00,59.51,59.6,59.48,59.56,12028.0,56.2322,56.3172,56.2038,56.2794,12028.0
2023-10-23 12:15:00,59.53,59.54,59.43,59.43,14493.0,56.2511,56.2605,56.1566,56.1566,14493.0
2023-10-23 12:20:00,59.42,59.56,59.41,59.55,11385.0,56.1471,56.2794,56.1377,56.27,11385.0
2023-10-23 12:25:00,59.55,59.59,59.51,59.52,12362.0,56.27,56.3078,56.2322,56.2416,12362.0
2023-10-23 12:30:00,59.49,59.61,59.49,59.52,16804.0,56.2133,56.3267,56.2133,56.2416,16804.0
2023-10-23 12:35:00,59.52,59.59,59.51,59.59,7763.0,56.2416,56.3078,56.2322,56.3078,7763.0
2023-10-23 12:40:00,59.59,59.62,59.59,59.6,11236.0,56.3078,56.3361,56.3078,56.3172,11236.0
2023-10-23 12:45:00,59.61,59.62,59.55,59.58,9838.0,56.3267,56.3361,56.27,56.2983,9838.0
2023-10-23 12:50:00,59.56,59.62,59.56,59.59,7721.0,56.2794,56.3361,56.2794,56.3078,7721.0
2023-10-23 12:55:00,59.58,59.76,59.58,59.76,15828.0,56.2983,56.4684,56.2983,56.4684,15828.0
2023-10-23 13:00:00,59.76,59.76,59.68,59.73,10835.0,56.4684,56.4684,56.3928,56.4401,10835.0
2023-10-23 13:05:00,59.73,59.79,59.69,59.71,16221.0,56.4401,56.4968,56.4023,56.4212,16221.0
2023-10-23 13:10:00,59.69,59.72,59.65,59.67,10876.0,56.4023,56.4306,56.3645,56.3834,10876.0
2023-10-23 13:15:00,59.67,59.67,59.63,59.64,8570.0,56.3834,56.3834,56.3456,56.355,8570.0
2023-10-23 13:20:00,59.64,59.64,59.53,59.57,13296.0,56.355,56.355,56.2511,56.2889,13296.0
2023-10-23 13:25:00,59.56,59.57,59.51,59.56,11664.0,56.2794,56.2889,56.2322,56.2794,11664.0
2023-10-23 13:30:00,59.57,59.59,59.44,59.54,34153.0,56.2889,56.3078,56.166,56.2605,34153.0
2023-10-23 13:35:00,59.53,59.63,59.53,59.57,12245.0,56.2511,56.3456,56.2511,56.2889,12245.0
2023-10-23 13:40:00,59.56,59.63,59.55,59.6,13112.0,56.2794,56.3456,56.27,56.3172,13112.0
2023-10-23 13:45:00,59.61,59.67,59.57,59.61,17263.0,56.3267,56.3834,56.2889,56.3267,17263.0
2023-10-23 13:50:00,59.61,59.65,59.5,59.52,13489.0,56.3267,56.3645,56.2227,56.2416,13489.0
2023-10-23 13:55:00,59.53,59.57,59.51,59.55,14180.0,56.2511,56.2889,56.2322,56.27,14180.0
2023-10-23 14:00:00,59.54,59.54,59.29,59.35,33679.0,56.2605,56.2605,56.0243,56.081,33679.0
2023-10-23 14:05:00,59.34,59.46,59.32,59.43,8377.0,56.0715,56.1849,56.0526,56.1566,8377.0
2023-10-23 14:10:00,59.42,59.5,59.41,59.43,7499.0,56.1471,56.2227,56.1377,56.1566,7499.0
2023-10-23 14:15:00,59.43,59.46,59.41,59.44,9660.0,56.1566,56.1849,56.1377,56.166,9660.0
2023-10-23 14:20:00,59.44,59.48,59.4,59.47,16028.0,56.166,56.2038,56.1282,56.1944,16028.0
2023-10-23 14:25:00,59.47,59.5,59.44,59.47,10247.0,56.1944,56.2227,56.166,56.1944,10247.0
2023-10-23 14:30:00,59.48,59.53,59.46,59.53,8268.0,56.2038,56.2511,56.1849,56.2511,8268.0
2023-10-23 14:35:00,59.53,59.7,59.51,59.68,21079.0,56.2511,56.4117,56.2322,56.3928,21079.0
2023-10-23 14:40:00,59.69,59.76,59.6,59.62,14103.0,56.4023,56.4684,56.3172,56.3361,14103.0
2023-10-23 14:45:00,59.62,59.71,59.61,59.69,8458.0,56.3361,56.4212,56.3267,56.4023,8458.0
2023-10-23 14:50:00,59.68,59.7,59.64,59.69,13900.0,56.3928,56.4117,56.355,56.4023,13900.0
2023-10-23 14:55:00,59.68,59.69,59.62,59.66,22777.0,56.3928,56.4023,56.3361,56.3739,22777.0
2023-10-23 15:00:00,59.66,59.68,59.54,59.68,16239.0,56.3739,56.3928,56.2605,56.3928,16239.0
2023-10-23 15:05:00,59.66,59.67,59.57,59.6,14410.0,56.3739,56.3834,56.2889,56.3172,14410.0
2023-10-23 15:10:00,59.6,59.62,59.48,59.56,22888.0,56.3172,56.3361,56.2038,56.2794,22888.0
2023-10-23 15:15:00,59.55,59.56,59.47,59.5,13659.0,56.27,56.2794,56.1944,56.2227,13659.0
2023-10-23 15:20:00,59.5,59.51,59.33,59.4,15767.0,56.2227,56.2322,56.0621,56.1282,15767.0
2023-10-23 15:25:00,59.38,59.42,59.35,59.41,61520.0,56.1093,56.1471,56.081,56.1377,61520.0
2023-10-23 15:30:00,59.41,59.45,59.36,59.41,45984.0,56.1377,56.1755,56.0904,56.1377,45984.0
2023-10-23 15:35:00,59.41,59.43,59.24,59.25,26393.0,56.1377,56.1566,55.977,55.9865,26393.0
2023-10-23 15:40:00,59.24,59.36,59.21,59.34,35829.0,55.977,56.0904,55.9487,56.0715,35829.0
2023-10-23 15:45:00,59.33,59.42,59.31,59.32,46645.0,56.0621,56.1471,56.0432,56.0526,46645.0
2023-10-23 15:50:00,59.32,59.32,59.16,59.18,68652.0,56.0526,56.0526,55.9015,55.9203,68652.0
2023-10-23 15:55:00,59.17,59.2,59.13,59.16,169968.0,55.9109,55.9392,55.8731,55.9015,169968.0
2023-10-24 09:30:00,59.73,59.99,59.56,59.73,31254.0,56.4401,56.6857,56.2794,56.4401,31254.0
2023-10-24 09:35:00,59.75,59.96,59.72,59.86,21366.0,56.459,56.6574,56.4306,56.5629,21366.0
2023-10-24 09:40:00,59.82,59.94,59.7,59.94,11546.0,56.5251,56.6385,56.4117,56.6385,11546.0
2023-10-24 09:45:00,59.85,59.91,59.72,59.91,12227.0,56.5534,56.6101,56.4306,56.6101,12227.0
2023-10-24 09:50:00,59.92,59.98,59.81,59.92,25733.0,56.6196,56.6763,56.5156,56.6196,25733.0
2023-10-24 09:55:00,59.94,60.1,59.93,60.02,10573.0,56.6385,56.7897,56.629,56.7141,10573.0
2023-10-24 10:00:00,60.03,60.03,59.72,59.75,22733.0,56.7235,56.7235,56.4306,56.459,22733.0
2023-10-24 10:05:00,59.75,60.05,59.75,60.02,29265.0,56.459,56.7424,56.459,56.7141,29265.0
2023-10-24 10:10:00,60.02,60.12,59.96,60.09,12470.0,56.7141,56.8086,56.6574,56.7802,12470.0
2023-10-24 10:15:00,60.08,60.2,60.07,60.18,8345.0,56.7708,56.8842,56.7613,56.8653,8345.0
2023-10-24 10:20:00,60.19,60.19,60.03,60.12,9618.0,56.8747,56.8747,56.7235,56.8086,9618.0
2023-10-24 10:25:00,60.15,60.27,60.15,60.26,6748.0,56.8369,56.9503,56.8369,56.9409,6748.0
2023-10-24 10:30:00,60.25,60.25,60.1,60.14,7020.0,56.9314,56.9314,56.7897,56.8275,7020.0
2023-10-24 10:35:00,60.15,60.24,60.14,60.17,13636.0,56.8369,56.922,56.8275,56.8558,13636.0
2023-10-24 10:40:00,60.18,60.2,60.15,60.15,7670.0,56.8653,56.8842,56.8369,56.8369,7670.0
2023-10-24 10:45:00,60.14,60.17,60.08,60.14,11768.0,56.8275,56.8558,56.7708,56.8275,11768.0
2023-10-24 10:50:00,60.16,60.31,60.16,60.29,11486.0,56.8464,56.9881,56.8464,56.9692,11486.0
2023-10-24 10:55:00,60.3,60.35,60.26,60.28,14564.0,56.9787,57.0259,56.9409,56.9598,14564.0
2023-10-24 11:00:00,60.27,60.27,60.1,60.17,8746.0,56.9503,56.9503,56.7897,56.8558,8746.0
2023-10-24 11:05:00,60.18,60.4,60.18,60.39,11227.0,56.8653,57.0732,56.8653,57.0637,11227.0
2023-10-24 11:10:00,60.38,60.51,60.38,60.46,50661.0,57.0543,57.1771,57.0543,57.1298,50661.0
2023-10-24 11:15:00,60.46,60.53,60.44,60.53,15591.0,57.1298,57.196,57.1109,57.196,15591.0
2023-10-24 11:20:00,60.52,60.54,60.39,60.48,27010.0,57.1865,57.2054,57.0637,57.1487,27010.0
2023-10-24 11:25:00,60.48,60.61,60.47,60.61,57612.0,57.1487,57.2716,57.1393,57.2716,57612.0
2023-10-24 11:30:00,60.6,60.69,60.58,60.62,28848.0,57.2621,57.3472,57.2432,57.281,28848.0
2023-10-24 11:35:00,60.62,60.64,60.57,60.62,12632.0,57.281,57.2999,57.2338,57.281,12632.0
2023-10-24 11:40:00,60.61,60.67,60.61,60.62,13048.0,57.2716,57.3283,57.2716,57.281,13048.0
2023-10-24 11:45:00,60.64,60.65,60.49,60.49,9058.0,57.2999,57.3094,57.1582,57.1582,9058.0
2023-10-24 11:50:00,60.46,60.49,60.37,60.43,9521.0,57.1298,57.1582,57.0448,57.1015,9521.0
2023-10-24 11:55:00,60.41,60.53,60.4,60.53,8714.0,57.0826,57.196,57.0732,57.196,8714.0
2023-10-24 12:00:00,60.52,60.54,60.43,60.53,9055.0,57.1865,57.2054,57.1015,57.196,9055.0
2023-10-24 12:05:00,60.52,60.56,60.5,60.55,5042.0,57.1865,57.2243,57.1676,57.2149,5042.0
2023-10-24 12:10:00,60.55,60.65,60.55,60.6,10181.0,57.2149,57.3094,57.2149,57.2621,10181.0
2023-10-24 12:15:00,60.62,60.63,60.5,60.54,14076.0,57.281,57.2905,57.1676,57.2054,14076.0
2023-10-24 12:20:00,60.53,60.53,60.44,60.46,12440.0,57.196,57.196,57.1109,57.1298,12440.0
2023-10-24 12:25:00,60.45,60.61,60.45,60.55,16727.0,57.1204,57.2716,57.1204,57.2149,16727.0
2023-10-24 12:30:00,60.54,60.66,60.53,60.66,33689.0,57.2054,57.3188,57.196,57.3188,33689.0
2023-10-24 12:35:00,60.66,60.69,60.57,60.65,31239.0,57.3188,57.3472,57.2338,57.3094,31239.0
2023-10-24 12:40:00,60.66,60.69,60.63,60.69,27889.0,57.3188,57.3472,57.2905,57.3472,27889.0
2023-10-24 12:45:00,60.68,60.7,60.62,60.63,26821.0,57.3377,57.3566,57.281,57.2905,26821.0
2023-10-24 12:50:00,60.64,60.65,60.61,60.64,32067.0,57.2999,57.3094,57.2716,57.2999,32067.0
2023-10-24 12:55:00,60.64,60.7,60.6,60.68,29262.0,57.2999,57.3566,57.2621,57.3377,29262.0
2023-10-24 13:00:00,60.66,60.74,60.65,60.73,18385.0,57.3188,57.3944,57.3094,57.385,18385.0
2023-10-24 13:05:00,60.74,60.75,60.64,60.68,25959.0,57.3944,57.4039,57.2999,57.3377,25959.0
2023-10-24 13:10:00,60.67,60.67,60.53,60.54,16851.0,57.3283,57.3283,57.196,57.2054,16851.0
2023-10-24 13:15:00,60.53,60.54,60.47,60.5,30223.0,57.196,57.2054,57.1393,57.1676,30223.0
2023-10-24 13:20:00,60.51,60.58,60.5,60.52,14903.0,57.1771,57.2432,57.1676,57.1865,14903.0
2023-10-24 13:25:00,60.52,60.64,60.51,60.62,14957.0,57.1865,57.2999,57.1771,57.281,14957.0
2023-10-24 13:30:00,60.63,60.68,60.57,60.62,21967.0,57.2905,57.3377,57.2338,57.281,21967.0
2023-10-24 13:35:00,60.62,60.64,60.57,60.57,22602.0,57.281,57.2999,57.2338,57.2338,22602.0
2023-10-24 13:40:00,60.57,60.72,60.56,60.72,15806.0,57.2338,57.3755,57.2243,57.3755,15806.0
2023-10-24 13:45:00,60.71,60.73,60.67,60.7,13313.0,57.3661,57.385,57.3283,57.3566,13313.0
2023-10-24 13:50:00,60.71,60.74,60.67,60.71,14840.0,57.3661,57.3944,57.3283,57.3661,14840.0
2023-10-24 13:55:00,60.71,60.73,60.64,60.67,17984.0,57.3661,57.385,57.2999,57.3283,17984.0
2023-10-24 14:00:00,60.66,60.68,60.6,60.62,20172.0,57.3188,57.3377,57.2621,57.281,20172.0
2023-10-24 14:05:00,60.62,60.68,60.61,60.65,19372.0,57.281,57.3377,57.2716,57.3094,19372.0
2023-10-24 14:10:00,60.66,60.72,60.64,60.71,18769.0,57.3188,57.3755,57.2999,57.3661,18769.0
2023-10-24 14:15:00,60.71,60.71,60.65,60.69,15993.0,57.3661,57.3661,57.3094,57.3472,15993.0
2023-10-24 14:20:00,60.69,60.69,60.66,60.68,15852.0,57.3472,57.3472,57.3188,57.3377,15852.0
2023-10-24 14:25:00,60.68,60.68,60.64,60.66,17243.0,57.3377,57.3377,57.2999,57.3188,17243.0
2023-10-24 14:30:00,60.67,60.79,60.67,60.76,14711.0,57.3283,57.4417,57.3283,57.4133,14711.0
2023-10-24 14:35:00,60.77,60.78,60.72,60.73,16934.0,57.4228,57.4322,57.3755,57.385,16934.0
2023-10-24 14:40:00,60.73,60.79,60.7,60.79,11066.0,57.385,57.4417,57.3566,57.4417,11066.0
2023-10-24 14:45:00,60.79,60.82,60.77,60.79,17732.0,57.4417,57.47,57.4228,57.4417,17732.0
2023-10-24 14:50:00,60.78,60.83,60.74,60.83,13421.0,57.4322,57.4795,57.3944,57.4795,13421.0
2023-10-24 14:55:00,60.83,60.85,60.81,60.83,15246.0,57.4795,57.4984,57.4606,57.4795,15246.0
2023-10-24 15:00:00,60.83,60.87,60.8,60.82,17570.0,57.4795,57.5173,57.4511,57.47,17570.0
2023-10-24 15:05:00,60.81,60.82,60.76,60.81,16440.0,57.4606,57.47,57.4133,57.4606,16440.0
2023-10-24 15:10:00,60.82,60.87,60.81,60.87,19722.0,57.47,57.5173,57.4606,57.5173,19722.0
2023-10-24 15:15:00,60.87,60.91,60.8,60.84,30008.0,57.5173,57.5551,57.4511,57.4889,30008.0
2023-10-24 15:20:00,60.84,60.85,60.77,60.78,46428.0,57.4889,57.4984,57.4228,57.4322,46428.0
2023-10-24 15:25:00,60.78,60.8,60.72,60.77,21151.0,57.4322,57.4511,57.3755,57.4228,21151.0
2023-10-24 15:30:00,60.77,60.8,60.72,60.75,25587.0,57.4228,57.4511,57.3755,57.4039,25587.0
2023-10-24 15:35:00,60.74,60.77,60.71,60.73,24676.0,57.3944,57.4228,57.3661,57.385,24676.0
2023-10-24 15:40:00,60.72,60.75,60.67,60.73,35559.0,57.3755,57.4039,57.3283,57.385,35559.0
2023-10-24 15:45:00,60.73,60.81,60.72,60.76,44124.0,57.385,57.4606,57.3755,57.4133,44124.0
2023-10-24 15:50:00,60.75,60.76,60.56,60.58,112083.0,57.4039,57.4133,57.2243,57.2432,112083.0
2023-10-24 15:55:00,60.57,60.63,60.46,60.48,256767.0,57.2338,57.2905,57.1298,57.1487,256767.0
2023-10-25 09:30:00,60.18,60.47,60.18,60.44,26070.0,56.8653,57.1393,56.8653,57.1109,26070.0
2023-10-25 09:35:00,60.48,60.48,60.21,60.31,16096.0,57.1487,57.1487,56.8936,56.9881,16096.0
2023-10-25 09:40:00,60.33,60.41,60.23,60.37,10539.0,57.007,57.0826,56.9125,57.0448,10539.0
2023-10-25 09:45:00,60.36,60.4,60.28,60.39,10586.0,57.0354,57.0732,56.9598,57.0637,10586.0
2023-10-25 09:50:00,60.38,60.62,60.36,60.59,6588.0,57.0543,57.281,57.0354,57.2527,6588.0
2023-10-25 09:55:00,60.61,60.64,60.42,60.42,9252.0,57.2716,57.2999,57.0921,57.0921,9252.0
2023-10-25 10:00:00,60.36,60.36,60.3,60.32,8711.0,57.0354,57.0354,56.9787,56.9976,8711.0
2023-10-25 10:05:00,60.32,60.39,60.28,60.34,17053.0,56.9976,57.0637,56.9598,57.0165,17053.0
2023-10-25 10:10:00,60.35,60.4,60.29,60.34,11594.0,57.0259,57.0732,56.9692,57.0165,11594.0
2023-10-25 10:15:00,60.34,60.37,60.27,60.37,16153.0,57.0165,57.0448,56.9503,57.0448,16153.0
2023-10-25 10:20:00,60.36,60.42,60.26,60.41,12511.0,57.0354,57.0921,56.9409,57.0826,12511.0
2023-10-25 10:25:00,60.42,60.43,60.3,60.34,11316.0,57.0921,57.1015,56.9787,57.0165,11316.0
2023-10-25 10:30:00,60.33,60.53,60.29,60.53,15684.0,57.007,57.196,56.9692,57.196,15684.0
2023-10-25 10:35:00,60.54,60.61,60.49,60.58,19793.0,57.2054,57.2716,57.1582,57.2432,19793.0
2023-10-25 10:40:00,60.6,60.73,60.59,60.72,12864.0,57.2621,57.385,57.2527,57.3755,12864.0
2023-10-25 10:45:00,60.71,60.77,60.68,60.76,11145.0,57.3661,57.4228,57.3377,57.4133,11145.0
2023-10-25 10:50:00,60.74,60.74,60.59,60.64,11083.0,57.3944,57.3944,57.2527,57.2999,11083.0
2023-10-25 10:55:00,60.63,60.67,60.59,60.64,9853.0,57.2905,57.3283,57.2527,57.2999,9853.0
2023-10-25 11:00:00,60.64,60.74,60.62,60.64,20686.0,57.2999,57.3944,57.281,57.2999,20686.0
2023-10-25 11:05:00,60.64,60.71,60.54,60.61,12756.0,57.2999,57.3661,57.2054,57.2716,12756.0
2023-10-25 11:10:00,60.61,60.65,60.55,60.62,18142.0,57.2716,57.3094,57.2149,57.281,18142.0
2023-10-25 11:15:00,60.64,60.73,60.6,60.71,20236.0,57.2999,57.385,57.2621,57.3661,20236.0
2023-10-25 11:20:00,60.71,60.71,60.6,60.62,12979.0,57.3661,57.3661,57.2621,57.281,12979.0
2023-10-25 11:25:00,60.63,60.71,60.63,60.67,12966.0,57.2905,57.3661,57.2905,57.3283,12966.0
2023-10-25 11:30:00,60.68,60.69,60.54,60.54,12363.0,57.3377,57.3472,57.2054,57.2054,12363.0
2023-10-25 11:35:00,60.53,60.54,60.48,60.52,11462.0,57.196,57.2054,57.1487,57.1865,11462.0
2023-10-25 11:40:00,60.49,60.55,60.42,60.45,12202.0,57.1582,57.2149,57.0921,57.1204,12202.0
2023-10-25 11:45:00,60.46,60.5,60.4,60.43,10727.0,57.1298,57.1676,57.0732,57.1015,10727.0
2023-10-25 11:50:00,60.43,60.59,60.43,60.56,15848.0,57.1015,57.2527,57.1015,57.2243,15848.0
2023-10-25 11:55:00,60.57,60.61,60.43,60.44,13447.0,57.2338,57.2716,57.1015,57.1109,13447.0
2023-10-25 12:00:00,60.44,60.44,60.39,60.42,11125.0,57.1109,57.1109,57.0637,57.0921,11125.0
2023-10-25 12:05:00,60.43,60.46,60.28,60.32,34534.0,57.1015,57.1298,56.9598,56.9976,34534.0
2023-10-25 12:10:00,60.32,60.33,60.22,60.29,14033.0,56.9976,57.007,56.9031,56.9692,14033.0
2023-10-25 12:15:00,60.28,60.29,60.25,60.27,7770.0,56.9598,56.9692,56.9314,56.9503,7770.0
2023-10-25 12:20:00,60.27,60.37,60.25,60.28,58226.0,56.9503,57.0448,56.9314,56.9598,58226.0
2023-10-25 12:25:00,60.27,60.29,60.21,60.23,11187.0,56.9503,56.9692,56.8936,56.9125,11187.0
2023-10-25 12:30:00,60.23,60.35,60.23,60.35,10585.0,56.9125,57.0259,56.9125,57.0259,10585.0
2023-10-25 12:35:00,60.34,60.37,60.29,60.29,12768.0,57.0165,57.0448,56.9692,56.9692,12768.0
2023-10-25 12:40:00,60.29,60.38,60.27,60.38,13420.0,56.9692,57.0543,56.9503,57.0543,13420.0
2023-10-25 12:45:00,60.38,60.38,60.31,60.32,14621.0,57.0543,57.0543,56.9881,56.9976,14621.0
2023-10-25 12:50:00,60.31,60.31,60.2,60.21,8197.0,56.9881,56.9881,56.8842,56.8936,8197.0
2023-10-25 12:55:00,60.21,60.23,60.17,60.2,7935.0,56.8936,56.9125,56.8558,56.8842,7935.0
2023-10-25 13:00:00,60.19,60.23,60.16,60.17,14978.0,56.8747,56.9125,56.8464,56.8558,14978.0
2023-10-25 13:05:00,60.19,60.21,60.11,60.17,10655.0,56.8747,56.8936,56.7991,56.8558,10655.0
2023-10-25 13:10:00,60.17,60.23,60.14,60.22,8064.0,56.8558,56.9125,56.8275,56.9031,8064.0
2023-10-25 13:15:00,60.21,60.36,60.21,60.34,18056.0,56.8936,57.0354,56.8936,57.0165,18056.0
2023-10-25 13:20:00,60.34,60.41,60.3,60.37,16503.0,57.0165,57.0826,56.9787,57.0448,16503.0
2023-10-25 13:25:00,60.37,60.43,60.35,60.36,10943.0,57.0448,57.1015,57.0259,57.0354,10943.0
2023-10-25 13:30:00,60.37,60.37,60.23,60.26,9766.0,57.0448,57.0448,56.9125,56.9409,9766.0
2023-10-25 13:35:00,60.25,60.36,60.22,60.31,12022.0,56.9314,57.0354,56.9031,56.9881,12022.0
2023-10-25 13:40:00,60.32,60.42,60.32,60.42,7940.0,56.9976,57.0921,56.9976,57.0921,7940.0
2023-10-25 13:45:00,60.41,60.42,60.38,60.39,9923.0,57.0826,57.0921,57.0543,57.0637,9923.0
2023-10-25 13:50:00,60.39,60.42,60.35,60.41,10729.0,57.0637,57.0921,57.0259,57.0826,10729.0
2023-10-25 13:55:00,60.42,60.48,60.41,60.48,8035.0,57.0921,57.1487,57.0826,57.1487,8035.0
2023-10-25 14:00:00,60.48,60.51,60.46,60.48,8878.0,57.1487,57.1771,57.1298,57.1487,8878.0
2023-10-25 14:05:00,60.47,60.51,60.46,60.48,6458.0,57.1393,57.1771,57.1298,57.1487,6458.0
2023-10-25 14:10:00,60.46,60.55,60.45,60.53,11585.0,57.1298,57.2149,57.1204,57.196,11585.0
2023-10-25 14:15:00,60.54,60.6,60.52,60.53,10874.0,57.2054,57.2621,57.1865,57.196,10874.0
2023-10-25 14:20:00,60.54,60.55,60.5,60.5,8629.0,57.2054,57.2149,57.1676,57.1676,8629.0
2023-10-25 14:25:00,60.5,60.52,60.44,60.46,9902.0,57.1676,57.1865,57.1109,57.1298,9902.0
2023-10-25 14:30:00,60.45,60.51,60.45,60.48,8642.0,57.1204,57.1771,57.1204,57.1487,8642.0
2023-10-25 14:35:00,60.49,60.52,60.45,60.49,12751.0,57.1582,57.1865,57.1204,57.1582,12751.0
2023-10-25 14:40:00,60.49,60.56,60.49,60.53,12176.0,57.1582,57.2243,57.1582,57.196,12176.0
2023-10-25 14:45:00,60.52,60.55,60.49,60.5,12780.0,57.1865,57.2149,57.1582,57.1676,12780.0
2023-10-25 14:50:00,60.5,60.58,60.5,60.57,14825.0,57.1676,57.2432,57.1676,57.2338,14825.0
2023-10-25 14:55:00,60.57,60.6,60.54,60.55,9606.0,57.2338,57.2621,57.2054,57.2149,9606.0
2023-10-25 15:00:00,60.54,60.55,60.47,60.51,10740.0,57.2054,57.2149,57.1393,57.1771,10740.0
2023-10-25 15:05:00,60.51,60.51,60.47,60.48,9392.0,57.1771,57.1771,57.1393,57.1487,9392.0
2023-10-25 15:10:00,60.47,60.51,60.45,60.48,24234.0,57.1393,57.1771,57.1204,57.1487,24234.0
2023-10-25 15:15:00,60.49,60.58,60.48,60.57,16315.0,57.1582,57.2432,57.1487,57.2338,16315.0
2023-10-25 15:20:00,60.55,60.6,60.53,60.59,15689.0,57.2149,57.2621,57.196,57.2527,15689.0
2023-10-25 15:25:00,60.59,60.61,60.49,60.52,21028.0,57.2527,57.2716,57.1582,57.1865,21028.0
2023-10-25 15:30:00,60.52,60.62,60.51,60.54,22649.0,57.1865,57.281,57.1771,57.2054,22649.0
2023-10-25 15:35:00,60.55,60.63,60.52,60.57,29825.0,57.2149,57.2905,57.1865,57.2338,29825.0
2023-10-25 15:40:00,60.58,60.63,60.55,60.63,34924.0,57.2432,57.2905,57.2149,57.2905,34924.0
2023-10-25 15:45:00,60.61,60.72,60.6,60.67,42726.0,57.2716,57.3755,57.2621,57.3283,42726.0
2023-10-25 15:50:00,60.67,60.71,60.62,60.63,79891.0,57.3283,57.3661,57.281,57.2905,79891.0
2023-10-25 15:55:00,60.63,60.68,60.56,60.59,180382.0,57.2905,57.3377,57.2243,57.2527,180382.0
2023-10-26 09:30:00,60.82,60.95,60.62,60.87,58499.0,57.47,57.5929,57.281,57.5173,58499.0
2023-10-26 09:35:00,60.88,61.08,60.8,61.04,17949.0,57.5267,57.7157,57.4511,57.6779,17949.0
2023-10-26 09:40:00,61.05,61.25,61.0,61.15,11783.0,57.6873,57.8763,57.6401,57.7818,11783.0
2023-10-26 09:45:00,61.18,61.25,61.04,61.25,18002.0,57.8102,57.8763,57.6779,57.8763,18002.0
2023-10-26 09:50:00,61.23,61.32,61.12,61.3,35359.0,57.8574,57.9425,57.7535,57.9236,35359.0
2023-10-26 09:55:00,61.31,61.41,61.21,61.23,9121.0,57.933,58.0275,57.8385,57.8574,9121.0
2023-10-26 10:00:00,61.2,61.44,61.15,61.44,15383.0,57.8291,58.0559,57.7818,58.0559,15383.0
2023-10-26 10:05:00,61.46,61.51,61.37,61.47,23736.0,58.0748,58.122,57.9897,58.0842,23736.0
2023-10-26 10:10:00,61.48,61.52,61.35,61.37,16420.0,58.0937,58.1315,57.9708,57.9897,16420.0
2023-10-26 10:15:00,61.39,61.42,61.29,61.39,7529.0,58.0086,58.037,57.9141,58.0086,7529.0
2023-10-26 10:20:00,61.34,61.46,61.27,61.27,8401.0,57.9614,58.0748,57.8952,57.8952,8401.0
2023-10-26 10:25:00,61.33,61.37,61.21,61.21,21263.0,57.9519,57.9897,57.8385,57.8385,21263.0
2023-10-26 10:30:00,61.17,61.29,61.06,61.1,20763.0,57.8007,57.9141,57.6968,57.7346,20763.0
2023-10-26 10:35:00,61.09,61.23,61.07,61.23,10094.0,57.7251,57.8574,57.7062,57.8574,10094.0
2023-10-26 10:40:00,61.23,61.27,61.18,61.19,9164.0,57.8574,57.8952,57.8102,57.8196,9164.0
2023-10-26 10:45:00,61.18,61.23,61.09,61.23,11021.0,57.8102,57.8574,57.7251,57.8574,11021.0
2023-10-26 10:50:00,61.24,61.32,61.2,61.23,11941.0,57.8669,57.9425,57.8291,57.8574,11941.0
2023-10-26 10:55:00,61.21,61.26,61.14,61.16,8458.0,57.8385,57.8858,57.7724,57.7913,8458.0
2023-10-26 11:00:00,61.16,61.24,61.14,61.21,12854.0,57.7913,57.8669,57.7724,57.8385,12854.0
2023-10-26 11:05:00,61.21,61.22,61.08,61.12,18951.0,57.8385,57.848,57.7157,57.7535,18951.0
2023-10-26 11:10:00,61.11,61.12,60.95,61.0,9683.0,57.744,57.7535,57.5929,57.6401,9683.0
2023-10-26 11:15:00,61.02,61.12,61.01,61.09,10519.0,57.659,57.7535,57.6496,57.7251,10519.0
2023-10-26 11:20:00,61.09,61.14,61.06,61.11,14344.0,57.7251,57.7724,57.6968,57.744,14344.0
2023-10-26 11:25:00,61.12,61.23,61.12,61.19,17133.0,57.7535,57.8574,57.7535,57.8196,17133.0
2023-10-26 11:30:00,61.18,61.19,61.05,61.07,16586.0,57.8102,57.8196,57.6873,57.7062,16586.0
2023-10-26 11:35:00,61.07,61.15,61.05,61.14,21291.0,57.7062,57.7818,57.6873,57.7724,21291.0
2023-10-26 11:40:00,61.15,61.16,60.95,61.07,10807.0,57.7818,57.7913,57.5929,57.7062,10807.0
2023-10-26 11:45:00,61.05,61.06,60.98,61.05,6284.0,57.6873,57.6968,57.6212,57.6873,6284.0
2023-10-26 11:50:00,61.03,61.09,61.0,61.07,8611.0,57.6685,57.7251,57.6401,57.7062,8611.0
2023-10-26 11:55:00,61.07,61.1,61.03,61.04,25629.0,57.7062,57.7346,57.6685,57.6779,25629.0
2023-10-26 12:00:00,61.03,61.05,60.95,61.0,22976.0,57.6685,57.6873,57.5929,57.6401,22976.0
2023-10-26 12:05:00,60.98,60.99,60.92,60.94,20133.0,57.6212,57.6307,57.5645,57.5834,20133.0
2023-10-26 12:10:00,60.93,61.15,60.92,61.13,17273.0,57.574,57.7818,57.5645,57.7629,17273.0
2023-10-26 12:15:00,61.13,61.17,61.08,61.17,17425.0,57.7629,57.8007,57.7157,57.8007,17425.0
2023-10-26 12:20:00,61.2,61.29,61.13,61.21,25296.0,57.8291,57.9141,57.7629,57.8385,25296.0
2023-10-26 12:25:00,61.19,61.29,61.16,61.28,23121.0,57.8196,57.9141,57.7913,57.9047,23121.0
2023-10-26 12:30:00,61.27,61.28,61.19,61.23,16047.0,57.8952,57.9047,57.8196,57.8574,16047.0
2023-10-26 12:35:00,61.23,61.25,61.16,61.2,23277.0,57.8574,57.8763,57.7913,57.8291,23277.0
2023-10-26 12:40:00,61.2,61.25,61.13,61.21,34324.0,57.8291,57.8763,57.7629,57.8385,34324.0
2023-10-26 12:45:00,61.21,61.33,61.19,61.27,20739.0,57.8385,57.9519,57.8196,57.8952,20739.0
2023-10-26 12:50:00,61.29,61.32,61.21,61.23,12101.0,57.9141,57.9425,57.8385,57.8574,12101.0
2023-10-26 12:55:00,61.23,61.29,61.19,61.21,17520.0,57.8574,57.9141,57.8196,57.8385,17520.0
2023-10-26 13:00:00,61.21,61.29,61.16,61.21,17906.0,57.8385,57.9141,57.7913,57.8385,17906.0
2023-10-26 13:05:00,61.2,61.28,61.19,61.23,12636.0,57.8291,57.9047,57.8196,57.8574,12636.0
2023-10-26 13:10:00,61.25,61.26,61.21,61.25,9558.0,57.8763,57.8858,57.8385,57.8763,9558.0
2023-10-26 13:15:00,61.25,61.29,61.2,61.24,10860.0,57.8763,57.9141,57.8291,57.8669,10860.0
2023-10-26 13:20:00,61.26,61.28,61.22,61.24,9384.0,57.8858,57.9047,57.848,57.8669,9384.0
2023-10-26 13:25:00,61.23,61.25,61.2,61.22,10244.0,57.8574,57.8763,57.8291,57.848,10244.0
2023-10-26 13:30:00,61.2,61.21,61.14,61.16,15616.0,57.8291,57.8385,57.7724,57.7913,15616.0
2023-10-26 13:35:00,61.15,61.16,61.1,61.14,9907.0,57.7818,57.7913,57.7346,57.7724,9907.0
2023-10-26 13:40:00,61.13,61.19,61.12,61.15,17019.0,57.7629,57.8196,57.7535,57.7818,17019.0
2023-10-26 13:45:00,61.16,61.24,61.13,61.21,20288.0,57.7913,57.8669,57.7629,57.8385,20288.0
2023-10-26 13:50:00,61.21,61.26,61.2,61.24,11411.0,57.8385,57.8858,57.8291,57.8669,11411.0
2023-10-26 13:55:00,61.25,61.3,61.22,61.25,14515.0,57.8763,57.9236,57.848,57.8763,14515.0
2023-10-26 14:00:00,61.26,61.28,61.23,61.24,6230.0,57.8858,57.9047,57.8574,57.8669,6230.0
2023-10-26 14:05:00,61.24,61.3,61.24,61.27,7748.0,57.8669,57.9236,57.8669,57.8952,7748.0
2023-10-26 14:10:00,61.28,61.4,61.26,61.39,15439.0,57.9047,58.0181,57.8858,58.0086,15439.0
2023-10-26 14:15:00,61.41,61.43,61.39,61.43,12085.0,58.0275,58.0464,58.0086,58.0464,12085.0
2023-10-26 14:20:00,61.43,61.46,61.41,61.42,14409.0,58.0464,58.0748,58.0275,58.037,14409.0
2023-10-26 14:25:00,61.43,61.43,61.36,61.38,24924.0,58.0464,58.0464,57.9803,57.9992,24924.0
2023-10-26 14:30:00,61.38,61.46,61.35,61.42,27954.0,57.9992,58.0748,57.9708,58.037,27954.0
2023-10-26 14:35:00,61.42,61.55,61.4,61.52,24325.0,58.037,58.1598,58.0181,58.1315,24325.0
2023-10-26 14:40:00,61.51,61.58,61.43,61.52,36840.0,58.122,58.1882,58.0464,58.1315,36840.0
2023-10-26 14:45:00,61.52,61.58,61.48,61.48,10578.0,58.1315,58.1882,58.0937,58.0937,10578.0
2023-10-26 14:50:00,61.49,61.49,61.41,61.43,14817.0,58.1031,58.1031,58.0275,58.0464,14817.0
2023-10-26 14:55:00,61.42,61.43,61.35,61.38,20518.0,58.037,58.0464,57.9708,57.9992,20518.0
2023-10-26 15:00:00,61.38,61.55,61.38,61.45,17352.0,57.9992,58.1598,57.9992,58.0653,17352.0
2023-10-26 15:05:00,61.45,61.45,61.38,61.39,11185.0,58.0653,58.0653,57.9992,58.0086,11185.0
2023-10-26 15:10:00,61.4,61.43,61.32,61.34,17288.0,58.0181,58.0464,57.9425,57.9614,17288.0
2023-10-26 15:15:00,61.35,61.43,61.33,61.39,17003.0,57.9708,58.0464,57.9519,58.0086,17003.0
2023-10-26 15:20:00,61.38,61.42,61.36,61.39,13208.0,57.9992,58.037,57.9803,58.0086,13208.0
2023-10-26 15:25:00,61.39,61.39,61.29,61.3,16021.0,58.0086,58.0086,57.9141,57.9236,16021.0
2023-10-26 15:30:00,61.28,61.38,61.27,61.37,23902.0,57.9047,57.9992,57.8952,57.9897,23902.0
2023-10-26 15:35:00,61.38,61.42,61.3,61.42,30447.0,57.9992,58.037,57.9236,58.037,30447.0
2023-10-26 15:40:00,61.4,61.5,61.35,61.36,89798.0,58.0181,58.1126,57.9708,57.9803,89798.0
2023-10-26 15:45:00,61.35,61.43,61.32,61.38,49081.0,57.9708,58.0464,57.9425,57.9992,49081.0
2023-10-26 15:50:00,61.36,61.44,61.29,61.3,52938.0,57.9803,58.0559,57.9141,57.9236,52938.0
2023-10-26 15:55:00,61.3,61.32,61.17,61.21,169498.0,57.9236,57.9425,57.8007,57.8385,169498.0
2023-10-27 09:30:00,61.0,61.0,60.7,60.84,24686.0,57.6401,57.6401,57.3566,57.4889,24686.0
2023-10-27 09:35:00,60.89,61.12,60.88,61.02,9401.0,57.5362,57.7535,57.5267,57.659,9401.0
2023-10-27 09:40:00,61.03,61.17,60.85,60.88,7625.0,57.6685,57.8007,57.4984,57.5267,7625.0
2023-10-27 09:45:00,60.9,61.08,60.89,61.08,5828.0,57.5456,57.7157,57.5362,57.7157,5828.0
2023-10-27 09:50:00,61.02,61.03,60.76,60.93,11916.0,57.659,57.6685,57.4133,57.574,11916.0
2023-10-27 09:55:00,60.96,61.01,60.88,60.93,6293.0,57.6023,57.6496,57.5267,57.574,6293.0
2023-10-27 10:00:00,60.87,60.91,60.68,60.86,9952.0,57.5173,57.5551,57.3377,57.5078,9952.0
2023-10-27 10:05:00,60.86,60.86,60.77,60.82,10282.0,57.5078,57.5078,57.4228,57.47,10282.0
2023-10-27 10:10:00,60.86,60.87,60.69,60.83,11897.0,57.5078,57.5173,57.3472,57.4795,11897.0
2023-10-27 10:15:00,60.84,60.95,60.81,60.84,10950.0,57.4889,57.5929,57.4606,57.4889,10950.0
2023-10-27 10:20:00,60.82,60.94,60.78,60.81,11377.0,57.47,57.5834,57.4322,57.4606,11377.0
2023-10-27 10:25:00,60.82,60.9,60.8,60.86,14240.0,57.47,57.5456,57.4511,57.5078,14240.0
2023-10-27 10:30:00,60.88,60.94,60.78,60.93,16306.0,57.5267,57.5834,57.4322,57.574,16306.0
2023-10-27 10:35:00,60.93,61.0,60.87,60.95,9835.0,57.574,57.6401,57.5173,57.5929,9835.0
2023-10-27 10:40:00,60.95,61.02,60.8,60.81,17190.0,57.5929,57.659,57.4511,57.4606,17190.0
2023-10-27 10:45:00,60.8,60.98,60.77,60.9,21611.0,57.4511,57.6212,57.4228,57.5456,21611.0
2023-10-27 10:50:00,60.9,60.96,60.83,60.88,15366.0,57.5456,57.6023,57.4795,57.5267,15366.0
2023-10-27 10:55:00,60.89,60.98,60.85,60.96,10309.0,57.5362,57.6212,57.4984,57.6023,10309.0
2023-10-27 11:00:00,60.95,61.01,60.83,60.84,15472.0,57.5929,57.6496,57.4795,57.4889,15472.0
2023-10-27 11:05:00,60.85,60.97,60.84,60.92,8063.0,57.4984,57.6118,57.4889,57.5645,8063.0
2023-10-27 11:10:00,60.91,60.91,60.77,60.82,15678.0,57.5551,57.5551,57.4228,57.47,15678.0
2023-10-27 11:15:00,60.8,60.8,60.64,60.64,11791.0,57.4511,57.4511,57.2999,57.2999,11791.0
2023-10-27 11:20:00,60.64,60.65,60.52,60.56,11902.0,57.2999,57.3094,57.1865,57.2243,11902.0
2023-10-27 11:25:00,60.55,60.56,60.4,60.42,13703.0,57.2149,57.2243,57.0732,57.0921,13703.0
2023-10-27 11:30:00,60.41,60.41,60.32,60.35,11280.0,57.0826,57.0826,56.9976,57.0259,11280.0
2023-10-27 11:35:00,60.36,60.48,60.34,60.4,10384.0,57.0354,57.1487,57.0165,57.0732,10384.0
2023-10-27 11:40:00,60.4,60.46,60.39,60.45,7210.0,57.0732,57.1298,57.0637,57.1204,7210.0
2023-10-27 11:45:00,60.42,60.5,60.37,60.47,16457.0,57.0921,57.1676,57.0448,57.1393,16457.0
2023-10-27 11:50:00,60.48,60.51,60.37,60.37,9607.0,57.1487,57.1771,57.0448,57.0448,9607.0
2023-10-27 11:55:00,60.37,60.49,60.36,60.42,15030.0,57.0448,57.1582,57.0354,57.0921,15030.0
2023-10-27 12:00:00,60.4,60.42,60.35,60.35,10640.0,57.0732,57.0921,57.0259,57.0259,10640.0
2023-10-27 12:05:00,60.33,60.42,60.33,60.42,11268.0,57.007,57.0921,57.007,57.0921,11268.0
2023-10-27 12:10:00,60.41,60.44,60.35,60.42,11380.0,57.0826,57.1109,57.0259,57.0921,11380.0
2023-10-27 12:15:00,60.41,60.46,60.4,60.45,10848.0,57.0826,57.1298,57.0732,57.1204,10848.0
2023-10-27 12:20:00,60.45,60.46,60.3,60.31,8114.0,57.1204,57.1298,56.9787,56.9881,8114.0
2023-10-27 12:25:00,60.3,60.31,60.26,60.3,8309.0,56.9787,56.9881,56.9409,56.9787,8309.0
2023-10-27 12:30:00,60.3,60.31,60.2,60.23,13790.0,56.9787,56.9881,56.8842,56.9125,13790.0
2023-10-27 12:35:00,60.21,60.3,60.16,60.3,13604.0,56.8936,56.9787,56.8464,56.9787,13604.0
2023-10-27 12:40:00,60.3,60.33,60.26,60.27,13318.0,56.9787,57.007,56.9409,56.9503,13318.0
2023-10-27 12:45:00,60.28,60.31,60.26,60.29,8342.0,56.9598,56.9881,56.9409,56.9692,8342.0
2023-10-27 12:50:00,60.3,60.3,60.16,60.18,6466.0,56.9787,56.9787,56.8464,56.8653,6466.0
2023-10-27 12:55:00,60.17,60.18,60.11,60.17,8708.0,56.8558,56.8653,56.7991,56.8558,8708.0
2023-10-27 13:00:00,60.16,60.21,60.07,60.14,17529.0,56.8464,56.8936,56.7613,56.8275,17529.0
2023-10-27 13:05:00,60.13,60.15,60.06,60.12,8297.0,56.818,56.8369,56.7519,56.8086,8297.0
2023-10-27 13:10:00,60.11,60.14,60.01,60.04,6296.0,56.7991,56.8275,56.7046,56.733,6296.0
2023-10-27 13:15:00,60.04,60.07,59.98,60.03,15812.0,56.733,56.7613,56.6763,56.7235,15812.0
2023-10-27 13:20:00,60.02,60.05,59.95,60.05,6683.0,56.7141,56.7424,56.6479,56.7424,6683.0
2023-10-27 13:25:00,60.07,60.13,60.07,60.1,4337.0,56.7613,56.818,56.7613,56.7897,4337.0
2023-10-27 13:30:00,60.1,60.1,60.01,60.04,6130.0,56.7897,56.7897,56.7046,56.733,6130.0
2023-10-27 13:35:00,60.02,60.02,59.97,60.01,6720.0,56.7141,56.7141,56.6668,56.7046,6720.0
2023-10-27 13:40:00,60.0,60.14,59.99,60.11,11470.0,56.6952,56.8275,56.6857,56.7991,11470.0
2023-10-27 13:45:00,60.1,60.16,60.08,60.14,9434.0,56.7897,56.8464,56.7708,56.8275,9434.0
2023-10-27 13:50:00,60.15,60.15,60.05,60.1,9088.0,56.8369,56.8369,56.7424,56.7897,9088.0
2023-10-27 13:55:00,60.1,60.13,60.08,60.13,9525.0,56.7897,56.818,56.7708,56.818,9525.0
2023-10-27 14:00:00,60.13,60.17,60.11,60.11,9421.0,56.818,56.8558,56.7991,56.7991,9421.0
2023-10-27 14:05:00,60.11,60.16,60.0,60.15,11122.0,56.7991,56.8464,56.6952,56.8369,11122.0
2023-10-27 14:10:00,60.15,60.15,60.1,60.12,6470.0,56.8369,56.8369,56.7897,56.8086,6470.0
2023-10-27 14:15:00,60.11,60.23,60.11,60.15,23835.0,56.7991,56.9125,56.7991,56.8369,23835.0
2023-10-27 14:20:00,60.16,60.18,59.94,59.94,11477.0,56.8464,56.8653,56.6385,56.6385,11477.0
2023-10-27 14:25:00,59.94,59.95,59.88,59.9,10059.0,56.6385,56.6479,56.5818,56.6007,10059.0
2023-10-27 14:30:00,59.88,60.02,59.83,60.0,23785.0,56.5818,56.7141,56.5345,56.6952,23785.0
2023-10-27 14:35:00,60.01,60.08,59.99,60.02,19666.0,56.7046,56.7708,56.6857,56.7141,19666.0
2023-10-27 14:40:00,60.02,60.06,59.97,60.05,26087.0,56.7141,56.7519,56.6668,56.7424,26087.0
2023-10-27 14:45:00,60.05,60.09,59.96,59.98,16827.0,56.7424,56.7802,56.6574,56.6763,16827.0
2023-10-27 14:50:00,59.99,60.01,59.91,59.91,10661.0,56.6857,56.7046,56.6101,56.6101,10661.0
2023-10-27 14:55:00,59.92,59.93,59.85,59.87,17605.0,56.6196,56.629,56.5534,56.5723,17605.0
2023-10-27 15:00:00,59.88,59.92,59.87,59.88,13792.0,56.5818,56.6196,56.5723,56.5818,13792.0
2023-10-27 15:05:00,59.88,59.93,59.88,59.89,7692.0,56.5818,56.629,56.5818,56.5912,7692.0
2023-10-27 15:10:00,59.92,60.02,59.88,59.98,18206.0,56.6196,56.7141,56.5818,56.6763,18206.0
2023-10-27 15:15:00,59.98,59.99,59.93,59.95,12503.0,56.6763,56.6857,56.629,56.6479,12503.0
2023-10-27 15:20:00,59.95,60.02,59.91,60.0,13485.0,56.6479,56.7141,56.6101,56.6952,13485.0
2023-10-27 15:25:00,60.0,60.1,60.0,60.1,13880.0,56.6952,56.7897,56.6952,56.7897,13880.0
2023-10-27 15:30:00,60.1,60.25,60.09,60.11,20244.0,56.7897,56.9314,56.7802,56.7991,20244.0
2023-10-27 15:35:00,60.09,60.1,59.97,59.98,18501.0,56.7802,56.7897,56.6668,56.6763,18501.0
2023-10-27 15:40:00,59.97,60.0,59.9,59.92,22682.0,56.6668,56.6952,56.6007,56.6196,22682.0
2023-10-27 15:45:00,59.91,60.04,59.87,60.0,32244.0,56.6101,56.733,56.5723,56.6952,32244.0
2023-10-27 15:50:00,59.99,60.11,59.98,60.09,74800.0,56.6857,56.7991,56.6763,56.7802,74800.0
2023-10-27 15:55:00,60.09,60.14,60.0,60.11,184574.0,56.7802,56.8275,56.6952,56.7991,184574.0
2023-10-30 09:30:00,60.52,61.08,60.47,60.74,45831.0,57.1865,57.7157,57.1393,57.3944,45831.0
2023-10-30 09:35:00,60.75,60.84,60.51,60.51,14872.0,57.4039,57.4889,57.1771,57.1771,14872.0
2023-10-30 09:40:00,60.58,60.61,60.32,60.35,17305.0,57.2432,57.2716,56.9976,57.0259,17305.0
2023-10-30 09:45:00,60.34,60.42,60.19,60.24,15753.0,57.0165,57.0921,56.8747,56.922,15753.0
2023-10-30 09:50:00,60.28,60.42,60.27,60.37,10208.0,56.9598,57.0921,56.9503,57.0448,10208.0
2023-10-30 09:55:00,60.36,60.42,60.3,60.34,20399.0,57.0354,57.0921,56.9787,57.0165,20399.0
2023-10-30 10:00:00,60.31,60.34,60.08,60.09,10907.0,56.9881,57.0165,56.7708,56.7802,10907.0
2023-10-30 10:05:00,60.06,60.06,59.95,59.97,6702.0,56.7519,56.7519,56.6479,56.6668,6702.0
2023-10-30 10:10:00,59.97,59.98,59.9,59.98,14565.0,56.6668,56.6763,56.6007,56.6763,14565.0
2023-10-30 10:15:00,59.98,60.07,59.94,60.06,9637.0,56.6763,56.7613,56.6385,56.7519,9637.0
2023-10-30 10:20:00,60.08,60.23,60.06,60.19,20496.0,56.7708,56.9125,56.7519,56.8747,20496.0
2023-10-30 10:25:00,60.18,60.22,60.07,60.13,22745.0,56.8653,56.9031,56.7613,56.818,22745.0
2023-10-30 10:30:00,60.09,60.11,59.93,59.96,10775.0,56.7802,56.7991,56.629,56.6574,10775.0
2023-10-30 10:35:00,59.97,59.97,59.79,59.82,8728.0,56.6668,56.6668,56.4968,56.5251,8728.0
2023-10-30 10:40:00,59.83,59.86,59.78,59.86,9201.0,56.5345,56.5629,56.4873,56.5629,9201.0
2023-10-30 10:45:00,59.86,60.04,59.86,60.04,9496.0,56.5629,56.733,56.5629,56.733,9496.0
2023-10-30 10:50:00,60.03,60.06,60.02,60.02,13319.0,56.7235,56.7519,56.7141,56.7141,13319.0
2023-10-30 10:55:00,60.01,60.07,60.0,60.02,10673.0,56.7046,56.7613,56.6952,56.7141,10673.0
2023-10-30 11:00:00,60.02,60.1,60.01,60.07,8357.0,56.7141,56.7897,56.7046,56.7613,8357.0
2023-10-30 11:05:00,60.08,60.18,60.05,60.11,17039.0,56.7708,56.8653,56.7424,56.7991,17039.0
2023-10-30 11:10:00,60.1,60.18,60.06,60.17,7125.0,56.7897,56.8653,56.7519,56.8558,7125.0
2023-10-30 11:15:00,60.17,60.17,59.99,60.03,15040.0,56.8558,56.8558,56.6857,56.7235,15040.0
2023-10-30 11:20:00,60.02,60.03,59.89,59.91,15203.0,56.7141,56.7235,56.5912,56.6101,15203.0
2023-10-30 11:25:00,59.9,60.03,59.83,60.03,12664.0,56.6007,56.7235,56.5345,56.7235,12664.0
2023-10-30 11:30:00,60.02,60.18,60.01,60.12,10924.0,56.7141,56.8653,56.7046,56.8086,10924.0
2023-10-30 11:35:00,60.12,60.18,60.12,60.14,9382.0,56.8086,56.8653,56.8086,56.8275,9382.0
2023-10-30 11:40:00,60.14,60.19,60.1,60.14,20294.0,56.8275,56.8747,56.7897,56.8275,20294.0
2023-10-30 11:45:00,60.14,60.15,60.03,60.04,9796.0,56.8275,56.8369,56.7235,56.733,9796.0
2023-10-30 11:50:00,60.05,60.05,59.92,59.92,10672.0,56.7424,56.7424,56.6196,56.6196,10672.0
2023-10-30 11:55:00,59.93,60.04,59.92,60.03,9227.0,56.629,56.733,56.6196,56.7235,9227.0
2023-10-30 12:00:00,60.02,60.05,60.0,60.01,5360.0,56.7141,56.7424,56.6952,56.7046,5360.0
2023-10-30 12:05:00,60.0,60.05,59.96,59.97,11676.0,56.6952,56.7424,56.6574,56.6668,11676.0
2023-10-30 12:10:00,59.96,60.1,59.95,60.07,14345.0,56.6574,56.7897,56.6479,56.7613,14345.0
2023-10-30 12:15:00,60.06,60.08,60.02,60.04,16771.0,56.7519,56.7708,56.7141,56.733,16771.0
2023-10-30 12:20:00,60.05,60.07,60.01,60.06,13221.0,56.7424,56.7613,56.7046,56.7519,13221.0
2023-10-30 12:25:00,60.05,60.09,60.0,60.02,15688.0,56.7424,56.7802,56.6952,56.7141,15688.0
2023-10-30 12:30:00,60.0,60.08,60.0,60.06,5707.0,56.6952,56.7708,56.6952,56.7519,5707.0
2023-10-30 12:35:00,60.06,60.1,60.02,60.04,9152.0,56.7519,56.7897,56.7141,56.733,9152.0
2023-10-30 12:40:00,60.04,60.04,59.92,59.95,14178.0,56.733,56.733,56.6196,56.6479,14178.0
2023-10-30 12:45:00,59.93,59.99,59.91,59.98,6236.0,56.629,56.6857,56.6101,56.6763,6236.0
2023-10-30 12:50:00,59.99,60.04,59.98,60.03,6601.0,56.6857,56.733,56.6763,56.7235,6601.0
2023-10-30 12:55:00,60.02,60.04,60.0,60.0,5346.0,56.7141,56.733,56.6952,56.6952,5346.0
2023-10-30 13:00:00,60.01,60.04,59.96,59.98,6885.0,56.7046,56.733,56.6574,56.6763,6885.0
2023-10-30 13:05:00,59.98,60.04,59.96,60.02,9007.0,56.6763,56.733,56.6574,56.7141,9007.0
2023-10-30 13:10:00,60.02,60.05,59.99,60.01,11404.0,56.7141,56.7424,56.6857,56.7046,11404.0
2023-10-30 13:15:00,60.02,60.09,60.02,60.07,6010.0,56.7141,56.7802,56.7141,56.7613,6010.0
2023-10-30 13:20:00,60.07,60.15,60.04,60.15,11120.0,56.7613,56.8369,56.733,56.8369,11120.0
2023-10-30 13:25:00,60.15,60.3,60.11,60.28,35221.0,56.8369,56.9787,56.7991,56.9598,35221.0
2023-10-30 13:30:00,60.29,60.32,60.15,60.18,14558.0,56.9692,56.9976,56.8369,56.8653,14558.0
2023-10-30 13:35:00,60.19,60.25,60.16,60.23,16133.0,56.8747,56.9314,56.8464,56.9125,16133.0
2023-10-30 13:40:00,60.22,60.4,60.21,60.33,14269.0,56.9031,57.0732,56.8936,57.007,14269.0
2023-10-30 13:45:00,60.35,60.45,60.34,60.4,15245.0,57.0259,57.1204,57.0165,57.0732,15245.0
2023-10-30 13:50:00,60.41,60.41,60.34,60.36,12827.0,57.0826,57.0826,57.0165,57.0354,12827.0
2023-10-30 13:55:00,60.36,60.37,60.29,60.31,16546.0,57.0354,57.0448,56.9692,56.9881,16546.0
2023-10-30 14:00:00,60.3,60.3,60.22,60.23,8141.0,56.9787,56.9787,56.9031,56.9125,8141.0
2023-10-30 14:05:00,60.22,60.22,60.1,60.12,11240.0,56.9031,56.9031,56.7897,56.8086,11240.0
2023-10-30 14:10:00,60.13,60.23,60.12,60.22,27739.0,56.818,56.9125,56.8086,56.9031,27739.0
2023-10-30 14:15:00,60.2,60.23,60.17,60.22,16508.0,56.8842,56.9125,56.8558,56.9031,16508.0
2023-10-30 14:20:00,60.23,60.28,60.2,60.28,15827.0,56.9125,56.9598,56.8842,56.9598,15827.0
2023-10-30 14:25:00,60.26,60.27,60.22,60.22,12523.0,56.9409,56.9503,56.9031,56.9031,12523.0
2023-10-30 14:30:00,60.22,60.26,60.19,60.25,13097.0,56.9031,56.9409,56.8747,56.9314,13097.0
2023-10-30 14:35:00,60.26,60.33,60.26,60.31,9143.0,56.9409,57.007,56.9409,56.9881,9143.0
2023-10-30 14:40:00,60.31,60.33,60.29,60.32,9787.0,56.9881,57.007,56.9692,56.9976,9787.0
2023-10-30 14:45:00,60.32,60.43,60.31,60.39,15457.0,56.9976,57.1015,56.9881,57.0637,15457.0
2023-10-30 14:50:00,60.39,60.43,60.37,60.39,30403.0,57.0637,57.1015,57.0448,57.0637,30403.0
2023-10-30 14:55:00,60.4,60.4,60.33,60.35,18181.0,57.0732,57.0732,57.007,57.0259,18181.0
2023-10-30 15:00:00,60.35,60.39,60.3,60.31,24390.0,57.0259,57.0637,56.9787,56.9881,24390.0
2023-10-30 15:05:00,60.32,60.32,60.26,60.29,20368.0,56.9976,56.9976,56.9409,56.9692,20368.0
2023-10-30 15:10:00,60.28,60.31,60.25,60.3,28683.0,56.9598,56.9881,56.9314,56.9787,28683.0
2023-10-30 15:15:00,60.29,60.36,60.28,60.31,18466.0,56.9692,57.0354,56.9598,56.9881,18466.0
2023-10-30 15:20:00,60.32,60.32,60.23,60.24,15956.0,56.9976,56.9976,56.9125,56.922,15956.0
2023-10-30 15:25:00,60.24,60.24,60.18,60.21,22531.0,56.922,56.922,56.8653,56.8936,22531.0
2023-10-30 15:30:00,60.21,60.3,60.2,60.23,30034.0,56.8936,56.9787,56.8842,56.9125,30034.0
2023-10-30 15:35:00,60.23,60.26,60.14,60.23,28588.0,56.9125,56.9409,56.8275,56.9125,28588.0
2023-10-30 15:40:00,60.23,60.27,60.17,60.26,38363.0,56.9125,56.9503,56.8558,56.9409,38363.0
2023-10-30 15:45:00,60.26,60.29,60.21,60.26,35148.0,56.9409,56.9692,56.8936,56.9409,35148.0
2023-10-30 15:50:00,60.26,60.38,60.25,60.28,73595.0,56.9409,57.0543,56.9314,56.9598,73595.0
2023-10-30 15:55:00,60.28,60.3,60.14,60.16,196607.0,56.9598,56.9787,56.8275,56.8464,196607.0
2023-10-31 09:30:00,61.43,61.87,60.43,61.22,99485.0,58.0464,58.4622,57.1015,57.848,99485.0
2023-10-31 09:35:00,61.2,61.79,61.12,61.5,86304.0,57.8291,58.3866,57.7535,58.1126,86304.0
2023-10-31 09:40:00,61.57,61.59,61.07,61.11,48272.0,58.1787,58.1976,57.7062,57.744,48272.0
2023-10-31 09:45:00,61.17,61.22,60.84,61.03,29280.0,57.8007,57.848,57.4889,57.6685,29280.0
2023-10-31 09:50:00,61.05,61.15,60.7,60.74,21477.0,57.6873,57.7818,57.3566,57.3944,21477.0
2023-10-31 09:55:00,60.78,61.1,60.77,60.87,18241.0,57.4322,57.7346,57.4228,57.5173,18241.0
2023-10-31 10:00:00,60.82,60.94,60.64,60.83,29909.0,57.47,57.5834,57.2999,57.4795,29909.0
2023-10-31 10:05:00,60.8,60.94,60.7,60.94,25144.0,57.4511,57.5834,57.3566,57.5834,25144.0
2023-10-31 10:10:00,60.92,61.09,60.88,61.09,16039.0,57.5645,57.7251,57.5267,57.7251,16039.0
2023-10-31 10:15:00,61.11,61.14,60.96,61.06,26029.0,57.744,57.7724,57.6023,57.6968,26029.0
2023-10-31 10:20:00,61.06,61.08,60.92,60.95,12192.0,57.6968,57.7157,57.5645,57.5929,12192.0
2023-10-31 10:25:00,60.93,60.98,60.79,60.86,12565.0,57.574,57.6212,57.4417,57.5078,12565.0
2023-10-31 10:30:00,60.84,60.89,60.7,60.73,10776.0,57.4889,57.5362,57.3566,57.385,10776.0
2023-10-31 10:35:00,60.75,60.91,60.7,60.85,11013.0,57.4039,57.5551,57.3566,57.4984,11013.0
2023-10-31 10:40:00,60.84,60.97,60.81,60.94,14623.0,57.4889,57.6118,57.4606,57.5834,14623.0
2023-10-31 10:45:00,60.93,60.93,60.74,60.75,28178.0,57.574,57.574,57.3944,57.4039,28178.0
2023-10-31 10:50:00,60.76,60.87,60.7,60.75,34505.0,57.4133,57.5173,57.3566,57.4039,34505.0
2023-10-31 10:55:00,60.74,60.79,60.65,60.73,25320.0,57.3944,57.4417,57.3094,57.385,25320.0
2023-10-31 11:00:00,60.74,60.8,60.68,60.78,18660.0,57.3944,57.4511,57.3377,57.4322,18660.0
2023-10-31 11:05:00,60.78,60.78,60.65,60.73,15791.0,57.4322,57.4322,57.3094,57.385,15791.0
2023-10-31 11:10:00,60.73,60.93,60.72,60.93,13166.0,57.385,57.574,57.3755,57.574,13166.0
2023-10-31 11:15:00,60.95,60.98,60.87,60.9,10449.0,57.5929,57.6212,57.5173,57.5456,10449.0
2023-10-31 11:20:00,60.92,60.98,60.86,60.88,29148.0,57.5645,57.6212,57.5078,57.5267,29148.0
2023-10-31 11:25:00,60.88,60.99,60.86,60.92,56509.0,57.5267,57.6307,57.5078,57.5645,56509.0
2023-10-31 11:30:00,60.91,60.95,60.78,60.9,61383.0,57.5551,57.5929,57.4322,57.5456,61383.0
2023-10-31 11:35:00,60.9,61.3,60.9,61.3,24409.0,57.5456,57.9236,57.5456,57.9236,24409.0
2023-10-31 11:40:00,61.3,61.52,61.15,61.31,40256.0,57.9236,58.1315,57.7818,57.933,40256.0
2023-10-31 11:45:00,61.33,61.41,61.05,61.21,65273.0,57.9519,58.0275,57.6873,57.8385,65273.0
2023-10-31 11:50:00,61.23,61.37,61.19,61.28,6835.0,57.8574,57.9897,57.8196,57.9047,6835.0
2023-10-31 11:55:00,61.3,61.35,61.25,61.31,7952.0,57.9236,57.9708,57.8763,57.933,7952.0
2023-10-31 12:00:00,61.3,61.34,61.05,61.08,24194.0,57.9236,57.9614,57.6873,57.7157,24194.0
2023-10-31 12:05:00,61.08,61.2,60.97,61.05,39483.0,57.7157,57.8291,57.6118,57.6873,39483.0
2023-10-31 12:10:00,61.1,61.22,61.09,61.14,18855.0,57.7346,57.848,57.7251,57.7724,18855.0
2023-10-31 12:15:00,61.16,61.47,61.1,61.36,23023.0,57.7913,58.0842,57.7346,57.9803,23023.0
2023-10-31 12:20:00,61.39,61.48,61.35,61.4,12429.0,58.0086,58.0937,57.9708,58.0181,12429.0
2023-10-31 12:25:00,61.41,61.54,61.38,61.54,167619.0,58.0275,58.1504,57.9992,58.1504,167619.0
2023-10-31 12:30:00,61.55,61.6,61.4,61.42,23494.0,58.1598,58.2071,58.0181,58.037,23494.0
2023-10-31 12:35:00,61.43,61.51,61.36,61.5,15888.0,58.0464,58.122,57.9803,58.1126,15888.0
2023-10-31 12:40:00,61.52,61.68,61.51,61.56,49661.0,58.1315,58.2826,58.122,58.1693,49661.0
2023-10-31 12:45:00,61.55,61.58,61.45,61.51,25239.0,58.1598,58.1882,58.0653,58.122,25239.0
2023-10-31 12:50:00,61.5,61.51,61.44,61.48,10635.0,58.1126,58.122,58.0559,58.0937,10635.0
2023-10-31 12:55:00,61.47,61.55,61.45,61.5,18879.0,58.0842,58.1598,58.0653,58.1126,18879.0
2023-10-31 13:00:00,61.51,61.66,61.51,61.65,19445.0,58.122,58.2638,58.122,58.2543,19445.0
2023-10-31 13:05:00,61.64,61.68,61.6,61.67,13384.0,58.2449,58.2826,58.2071,58.2732,13384.0
2023-10-31 13:10:00,61.67,61.67,61.56,61.6,10655.0,58.2732,58.2732,58.1693,58.2071,10655.0
2023-10-31 13:15:00,61.6,61.72,61.6,61.72,10852.0,58.2071,58.3204,58.2071,58.3204,10852.0
2023-10-31 13:20:00,61.71,61.8,61.71,61.79,9262.0,58.311,58.396,58.311,58.3866,9262.0
2023-10-31 13:25:00,61.82,61.82,61.65,61.73,18151.0,58.4149,58.4149,58.2543,58.3299,18151.0
2023-10-31 13:30:00,61.75,61.8,61.72,61.78,13451.0,58.3488,58.396,58.3204,58.3771,13451.0
2023-10-31 13:35:00,61.77,61.8,61.68,61.73,10623.0,58.3677,58.396,58.2826,58.3299,10623.0
2023-10-31 13:40:00,61.74,61.82,61.7,61.76,9826.0,58.3393,58.4149,58.3015,58.3582,9826.0
2023-10-31 13:45:00,61.75,61.8,61.7,61.75,12095.0,58.3488,58.396,58.3015,58.3488,12095.0
2023-10-31 13:50:00,61.74,61.74,61.51,61.59,21886.0,58.3393,58.3393,58.122,58.1976,21886.0
2023-10-31 13:55:00,61.58,61.65,61.54,61.65,26812.0,58.1882,58.2543,58.1504,58.2543,26812.0
2023-10-31 14:00:00,61.67,61.69,61.49,61.5,18473.0,58.2732,58.2921,58.1031,58.1126,18473.0
2023-10-31 14:05:00,61.49,61.66,61.48,61.62,25568.0,58.1031,58.2638,58.0937,58.226,25568.0
2023-10-31 14:10:00,61.62,61.68,61.62,61.62,11461.0,58.226,58.2826,58.226,58.226,11461.0
2023-10-31 14:15:00,61.61,61.66,61.56,61.6,15787.0,58.2165,58.2638,58.1693,58.2071,15787.0
2023-10-31 14:20:00,61.6,61.62,61.46,61.48,25771.0,58.2071,58.226,58.0748,58.0937,25771.0
2023-10-31 14:25:00,61.48,61.48,61.43,61.45,16151.0,58.0937,58.0937,58.0464,58.0653,16151.0
2023-10-31 14:30:00,61.46,61.58,61.46,61.57,17130.0,58.0748,58.1882,58.0748,58.1787,17130.0
2023-10-31 14:35:00,61.56,61.6,61.5,61.55,9340.0,58.1693,58.2071,58.1126,58.1598,9340.0
2023-10-31 14:40:00,61.55,61.64,61.48,61.48,13879.0,58.1598,58.2449,58.0937,58.0937,13879.0
2023-10-31 14:45:00,61.47,61.48,61.41,61.43,31436.0,58.0842,58.0937,58.0275,58.0464,31436.0
2023-10-31 14:50:00,61.43,61.49,61.42,61.43,21632.0,58.0464,58.1031,58.037,58.0464,21632.0
2023-10-31 14:55:00,61.44,61.47,61.4,61.45,33958.0,58.0559,58.0842,58.0181,58.0653,33958.0
2023-10-31 15:00:00,61.46,61.58,61.44,61.57,21956.0,58.0748,58.1882,58.0559,58.1787,21956.0
2023-10-31 15:05:00,61.57,61.6,61.54,61.6,19134.0,58.1787,58.2071,58.1504,58.2071,19134.0
2023-10-31 15:10:00,61.61,61.65,61.61,61.64,12331.0,58.2165,58.2543,58.2165,58.2449,12331.0
2023-10-31 15:15:00,61.64,61.67,61.56,61.61,23138.0,58.2449,58.2732,58.1693,58.2165,23138.0
2023-10-31 15:20:00,61.59,61.6,61.52,61.59,21759.0,58.1976,58.2071,58.1315,58.1976,21759.0
2023-10-31 15:25:00,61.59,61.7,61.59,61.69,15878.0,58.1976,58.3015,58.1976,58.2921,15878.0
2023-10-31 15:30:00,61.71,61.72,61.61,61.66,27033.0,58.311,58.3204,58.2165,58.2638,27033.0
2023-10-31 15:35:00,61.66,61.66,61.51,61.59,24435.0,58.2638,58.2638,58.122,58.1976,24435.0
2023-10-31 15:40:00,61.6,61.61,61.53,61.6,37353.0,58.2071,58.2165,58.1409,58.2071,37353.0
2023-10-31 15:45:00,61.6,61.67,61.56,61.65,49363.0,58.2071,58.2732,58.1693,58.2543,49363.0
2023-10-31 15:50:00,61.65,61.69,61.52,61.55,130502.0,58.2543,58.2921,58.1315,58.1598,130502.0
2023-10-31 15:55:00,61.55,61.75,61.54,61.65,335296.0,58.1598,58.3488,58.1504,58.2543,335296.0
2023-11-01 09:30:00,61.33,61.56,61.22,61.26,33106.0,57.9519,58.1693,57.848,57.8858,33106.0
2023-11-01 09:35:00,61.28,61.5,61.28,61.44,16787.0,57.9047,58.1126,57.9047,58.0559,16787.0
2023-11-01 09:40:00,61.41,61.51,61.23,61.26,14913.0,58.0275,58.122,57.8574,57.8858,14913.0
2023-11-01 09:45:00,61.3,61.47,61.17,61.42,9742.0,57.9236,58.0842,57.8007,58.037,9742.0
2023-11-01 09:50:00,61.46,61.48,61.32,61.34,8437.0,58.0748,58.0937,57.9425,57.9614,8437.0
2023-11-01 09:55:00,61.35,61.4,61.28,61.35,20286.0,57.9708,58.0181,57.9047,57.9708,20286.0
2023-11-01 10:00:00,61.41,61.76,61.41,61.68,19742.0,58.0275,58.3582,58.0275,58.2826,19742.0
2023-11-01 10:05:00,61.67,61.98,61.67,61.97,19834.0,58.2732,58.5661,58.2732,58.5567,19834.0
2023-11-01 10:10:00,61.97,62.07,61.96,62.05,27669.0,58.5567,58.6512,58.5472,58.6323,27669.0
2023-11-01 10:15:00,62.04,62.16,61.98,62.16,14620.0,58.6228,58.7362,58.5661,58.7362,14620.0
2023-11-01 10:20:00,62.19,62.41,62.14,62.41,16434.0,58.7646,58.9724,58.7173,58.9724,16434.0
2023-11-01 10:25:00,62.43,62.43,62.22,62.22,13518.0,58.9913,58.9913,58.7929,58.7929,13518.0
2023-11-01 10:30:00,62.25,62.26,62.01,62.05,16391.0,58.8213,58.8307,58.5945,58.6323,16391.0
2023-11-01 10:35:00,62.05,62.12,61.99,62.01,19701.0,58.6323,58.6984,58.5756,58.5945,19701.0
2023-11-01 10:40:00,62.02,62.11,62.02,62.11,13260.0,58.6039,58.689,58.6039,58.689,13260.0
2023-11-01 10:45:00,62.13,62.23,62.08,62.09,25216.0,58.7079,58.8024,58.6606,58.6701,25216.0
2023-11-01 10:50:00,62.07,62.22,62.06,62.15,26044.0,58.6512,58.7929,58.6417,58.7268,26044.0
2023-11-01 10:55:00,62.15,62.17,61.98,62.0,15277.0,58.7268,58.7457,58.5661,58.585,15277.0
2023-11-01 11:00:00,62.0,62.0,61.9,61.99,16051.0,58.585,58.585,58.4905,58.5756,16051.0
2023-11-01 11:05:00,61.98,62.06,61.98,62.0,9452.0,58.5661,58.6417,58.5661,58.585,9452.0
2023-11-01 11:10:00,61.99,61.99,61.85,61.9,20503.0,58.5756,58.5756,58.4433,58.4905,20503.0
2023-11-01 11:15:00,61.89,61.89,61.71,61.75,19633.0,58.4811,58.4811,58.311,58.3488,19633.0
2023-11-01 11:20:00,61.74,61.94,61.74,61.94,23215.0,58.3393,58.5283,58.3393,58.5283,23215.0
2023-11-01 11:25:00,61.95,62.13,61.94,62.09,20584.0,58.5378,58.7079,58.5283,58.6701,20584.0
2023-11-01 11:30:00,62.09,62.27,62.09,62.27,20745.0,58.6701,58.8402,58.6701,58.8402,20745.0
2023-11-01 11:35:00,62.28,62.38,62.27,62.34,20127.0,58.8496,58.9441,58.8402,58.9063,20127.0
2023-11-01 11:40:00,62.34,62.42,62.3,62.3,15428.0,58.9063,58.9819,58.8685,58.8685,15428.0
2023-11-01 11:45:00,62.3,62.39,62.28,62.35,13394.0,58.8685,58.9535,58.8496,58.9157,13394.0
2023-11-01 11:50:00,62.35,62.4,62.3,62.32,16451.0,58.9157,58.963,58.8685,58.8874,16451.0
2023-11-01 11:55:00,62.32,62.33,62.26,62.29,11263.0,58.8874,58.8968,58.8307,58.8591,11263.0
2023-11-01 12:00:00,62.31,62.31,62.23,62.25,21157.0,58.8779,58.8779,58.8024,58.8213,21157.0
2023-11-01 12:05:00,62.23,62.29,62.18,62.18,12795.0,58.8024,58.8591,58.7551,58.7551,12795.0
2023-11-01 12:10:00,62.18,62.2,62.14,62.14,9278.0,58.7551,58.774,58.7173,58.7173,9278.0
2023-11-01 12:15:00,62.14,62.14,62.04,62.06,16426.0,58.7173,58.7173,58.6228,58.6417,16426.0
2023-11-01 12:20:00,62.03,62.06,62.01,62.03,24881.0,58.6134,58.6417,58.5945,58.6134,24881.0
2023-11-01 12:25:00,62.02,62.06,62.0,62.04,12207.0,58.6039,58.6417,58.585,58.6228,12207.0
2023-11-01 12:30:00,62.05,62.11,62.03,62.1,11876.0,58.6323,58.689,58.6134,58.6795,11876.0
2023-11-01 12:35:00,62.11,62.11,62.07,62.07,7937.0,58.689,58.689,58.6512,58.6512,7937.0
2023-11-01 12:40:00,62.07,62.14,62.05,62.14,10824.0,58.6512,58.7173,58.6323,58.7173,10824.0
2023-11-01 12:45:00,62.13,62.19,62.13,62.17,9825.0,58.7079,58.7646,58.7079,58.7457,9825.0
2023-11-01 12:50:00,62.17,62.23,62.16,62.22,7074.0,58.7457,58.8024,58.7362,58.7929,7074.0
2023-11-01 12:55:00,62.21,62.28,62.17,62.17,29161.0,58.7835,58.8496,58.7457,58.7457,29161.0
2023-11-01 13:00:00,62.17,62.21,62.16,62.17,8217.0,58.7457,58.7835,58.7362,58.7457,8217.0
2023-11-01 13:05:00,62.17,62.21,62.13,62.13,13004.0,58.7457,58.7835,58.7079,58.7079,13004.0
2023-11-01 13:10:00,62.14,62.23,62.14,62.18,14575.0,58.7173,58.8024,58.7173,58.7551,14575.0
2023-11-01 13:15:00,62.19,62.34,62.19,62.29,17578.0,58.7646,58.9063,58.7646,58.8591,17578.0
2023-11-01 13:20:00,62.29,62.29,62.05,62.08,12919.0,58.8591,58.8591,58.6323,58.6606,12919.0
2023-11-01 13:25:00,62.08,62.14,61.99,62.14,11293.0,58.6606,58.7173,58.5756,58.7173,11293.0
2023-11-01 13:30:00,62.13,62.13,61.97,61.97,9010.0,58.7079,58.7079,58.5567,58.5567,9010.0
2023-11-01 13:35:00,61.96,62.09,61.95,62.05,7915.0,58.5472,58.6701,58.5378,58.6323,7915.0
2023-11-01 13:40:00,62.04,62.09,62.03,62.09,7360.0,58.6228,58.6701,58.6134,58.6701,7360.0
2023-11-01 13:45:00,62.08,62.13,62.03,62.05,8971.0,58.6606,58.7079,58.6134,58.6323,8971.0
2023-11-01 13:50:00,62.05,62.12,62.04,62.05,6224.0,58.6323,58.6984,58.6228,58.6323,6224.0
2023-11-01 13:55:00,62.04,62.04,62.01,62.02,4457.0,58.6228,58.6228,58.5945,58.6039,4457.0
2023-11-01 14:00:00,62.03,62.16,62.03,62.05,12312.0,58.6134,58.7362,58.6134,58.6323,12312.0
2023-11-01 14:05:00,62.05,62.11,62.03,62.09,6064.0,58.6323,58.689,58.6134,58.6701,6064.0
2023-11-01 14:10:00,62.1,62.13,62.06,62.1,14834.0,58.6795,58.7079,58.6417,58.6795,14834.0
2023-11-01 14:15:00,62.11,62.27,62.07,62.24,19413.0,58.689,58.8402,58.6512,58.8118,19413.0
2023-11-01 14:20:00,62.24,62.31,62.21,62.28,11337.0,58.8118,58.8779,58.7835,58.8496,11337.0
2023-11-01 14:25:00,62.28,62.43,62.28,62.39,16061.0,58.8496,58.9913,58.8496,58.9535,16061.0
2023-11-01 14:30:00,62.4,62.52,62.39,62.4,22553.0,58.963,59.0764,58.9535,58.963,22553.0
2023-11-01 14:35:00,62.41,62.5,62.36,62.45,23462.0,58.9724,59.0575,58.9252,59.0102,23462.0
2023-11-01 14:40:00,62.43,62.47,62.28,62.37,16578.0,58.9913,59.0291,58.8496,58.9346,16578.0
2023-11-01 14:45:00,62.37,62.42,62.26,62.42,24748.0,58.9346,58.9819,58.8307,58.9819,24748.0
2023-11-01 14:50:00,62.42,62.48,62.4,62.48,13857.0,58.9819,59.0386,58.963,59.0386,13857.0
2023-11-01 14:55:00,62.47,62.64,62.45,62.64,14395.0,59.0291,59.1898,59.0102,59.1898,14395.0
2023-11-01 15:00:00,62.66,62.83,62.66,62.73,17998.0,59.2087,59.3693,59.2087,59.2748,17998.0
2023-11-01 15:05:00,62.73,62.75,62.66,62.75,22293.0,59.2748,59.2937,59.2087,59.2937,22293.0
2023-11-01 15:10:00,62.75,62.86,62.74,62.77,27235.0,59.2937,59.3977,59.2843,59.3126,27235.0
2023-11-01 15:15:00,62.78,62.8,62.64,62.65,20603.0,59.3221,59.341,59.1898,59.1992,20603.0
2023-11-01 15:20:00,62.65,62.76,62.64,62.76,21138.0,59.1992,59.3032,59.1898,59.3032,21138.0
2023-11-01 15:25:00,62.77,62.79,62.64,62.71,28495.0,59.3126,59.3315,59.1898,59.2559,28495.0
2023-11-01 15:30:00,62.71,62.82,62.65,62.7,54314.0,59.2559,59.3599,59.1992,59.2465,54314.0
2023-11-01 15:35:00,62.7,62.73,62.63,62.66,35840.0,59.2465,59.2748,59.1803,59.2087,35840.0
2023-11-01 15:40:00,62.67,62.7,62.6,62.7,41035.0,59.2181,59.2465,59.152,59.2465,41035.0
2023-11-01 15:45:00,62.69,62.73,62.62,62.7,61124.0,59.237,59.2748,59.1709,59.2465,61124.0
2023-11-01 15:50:00,62.71,62.71,62.47,62.53,137767.0,59.2559,59.2559,59.0291,59.0858,137767.0
2023-11-01 15:55:00,62.52,62.58,62.36,62.37,382763.0,59.0764,59.1331,58.9252,58.9346,382763.0
2023-11-02 09:30:00,62.19,62.93,62.19,62.91,46403.0,58.7646,59.4638,58.7646,59.4449,46403.0
2023-11-02 09:35:00,62.93,62.93,62.7,62.84,19300.0,59.4638,59.4638,59.2465,59.3788,19300.0
2023-11-02 09:40:00,62.7,62.8,62.39,62.45,31667.0,59.2465,59.341,58.9535,59.0102,31667.0
2023-11-02 09:45:00,62.48,62.74,62.39,62.6,26080.0,59.0386,59.2843,58.9535,59.152,26080.0
2023-11-02 09:50:00,62.63,62.88,62.63,62.83,7028.0,59.1803,59.4166,59.1803,59.3693,7028.0
2023-11-02 09:55:00,62.85,62.87,62.73,62.74,5422.0,59.3882,59.4071,59.2748,59.2843,5422.0
2023-11-02 10:00:00,62.74,62.95,62.74,62.95,10317.0,59.2843,59.4827,59.2843,59.4827,10317.0
2023-11-02 10:05:00,62.96,63.04,62.92,62.99,23169.0,59.4921,59.5677,59.4543,59.5205,23169.0
2023-11-02 10:10:00,63.01,63.15,62.94,63.14,9365.0,59.5394,59.6717,59.4732,59.6622,9365.0
2023-11-02 10:15:00,63.13,63.17,63.1,63.11,9142.0,59.6528,59.6906,59.6244,59.6339,9142.0
2023-11-02 10:20:00,63.12,63.16,63.04,63.1,11987.0,59.6433,59.6811,59.5677,59.6244,11987.0
2023-11-02 10:25:00,63.11,63.19,63.09,63.13,13794.0,59.6339,59.7095,59.615,59.6528,13794.0
2023-11-02 10:30:00,63.14,63.32,63.12,63.31,12142.0,59.6622,59.8323,59.6433,59.8229,12142.0
2023-11-02 10:35:00,63.31,63.35,63.23,63.24,11583.0,59.8229,59.8607,59.7473,59.7567,11583.0
2023-11-02 10:40:00,63.25,63.42,63.25,63.38,16178.0,59.7662,59.9268,59.7662,59.889,16178.0
2023-11-02 10:45:00,63.38,63.52,63.37,63.48,11151.0,59.889,60.0213,59.8796,59.9835,11151.0
2023-11-02 10:50:00,63.47,63.49,63.39,63.43,13472.0,59.9741,59.993,59.8985,59.9363,13472.0
2023-11-02 10:55:00,63.43,63.45,63.35,63.4,14161.0,59.9363,59.9552,59.8607,59.9079,14161.0
2023-11-02 11:00:00,63.41,63.43,63.33,63.38,30076.0,59.9174,59.9363,59.8418,59.889,30076.0
2023-11-02 11:05:00,63.38,63.45,63.33,63.44,8030.0,59.889,59.9552,59.8418,59.9457,8030.0
2023-11-02 11:10:00,63.44,63.46,63.35,63.36,10622.0,59.9457,59.9646,59.8607,59.8701,10622.0
2023-11-02 11:15:00,63.38,63.44,63.28,63.44,23797.0,59.889,59.9457,59.7945,59.9457,23797.0
2023-11-02 11:20:00,63.45,63.52,63.42,63.49,10495.0,59.9552,60.0213,59.9268,59.993,10495.0
2023-11-02 11:25:00,63.51,63.52,63.4,63.43,9743.0,60.0119,60.0213,59.9079,59.9363,9743.0
2023-11-02 11:30:00,63.43,63.57,63.42,63.53,12959.0,59.9363,60.0685,59.9268,60.0308,12959.0
2023-11-02 11:35:00,63.52,63.54,63.41,63.44,11808.0,60.0213,60.0402,59.9174,59.9457,11808.0
2023-11-02 11:40:00,63.45,63.59,63.45,63.57,10045.0,59.9552,60.0874,59.9552,60.0685,10045.0
2023-11-02 11:45:00,63.56,63.59,63.53,63.55,6840.0,60.0591,60.0874,60.0308,60.0496,6840.0
2023-11-02 11:50:00,63.57,63.62,63.5,63.55,12565.0,60.0685,60.1158,60.0024,60.0496,12565.0
2023-11-02 11:55:00,63.57,63.57,63.49,63.49,8453.0,60.0685,60.0685,59.993,59.993,8453.0
2023-11-02 12:00:00,63.48,63.51,63.42,63.5,7358.0,59.9835,60.0119,59.9268,60.0024,7358.0
2023-11-02 12:05:00,63.49,63.5,63.41,63.46,10293.0,59.993,60.0024,59.9174,59.9646,10293.0
2023-11-02 12:10:00,63.43,63.5,63.43,63.46,6009.0,59.9363,60.0024,59.9363,59.9646,6009.0
2023-11-02 12:15:00,63.46,63.48,63.42,63.44,11647.0,59.9646,59.9835,59.9268,59.9457,11647.0
2023-11-02 12:20:00,63.44,63.49,63.41,63.43,10789.0,59.9457,59.993,59.9174,59.9363,10789.0
2023-11-02 12:25:00,63.42,63.46,63.39,63.44,15681.0,59.9268,59.9646,59.8985,59.9457,15681.0
2023-11-02 12:30:00,63.45,63.55,63.43,63.54,9028.0,59.9552,60.0496,59.9363,60.0402,9028.0
2023-11-02 12:35:00,63.54,63.59,63.54,63.57,7825.0,60.0402,60.0874,60.0402,60.0685,7825.0
2023-11-02 12:40:00,63.59,63.65,63.58,63.65,9756.0,60.0874,60.1441,60.078,60.1441,9756.0
2023-11-02 12:45:00,63.63,63.68,63.6,63.62,7571.0,60.1252,60.1725,60.0969,60.1158,7571.0
2023-11-02 12:50:00,63.61,63.67,63.57,63.62,18221.0,60.1063,60.163,60.0685,60.1158,18221.0
2023-11-02 12:55:00,63.62,63.65,63.58,63.61,13639.0,60.1158,60.1441,60.078,60.1063,13639.0
2023-11-02 13:00:00,63.6,63.68,63.6,63.64,12742.0,60.0969,60.1725,60.0969,60.1347,12742.0
2023-11-02 13:05:00,63.64,63.69,63.63,63.66,7479.0,60.1347,60.1819,60.1252,60.1536,7479.0
2023-11-02 13:10:00,63.68,63.69,63.64,63.65,7624.0,60.1725,60.1819,60.1347,60.1441,7624.0
2023-11-02 13:15:00,63.65,63.7,63.63,63.64,10252.0,60.1441,60.1914,60.1252,60.1347,10252.0
2023-11-02 13:20:00,63.64,63.64,63.56,63.58,7248.0,60.1347,60.1347,60.0591,60.078,7248.0
2023-11-02 13:25:00,63.59,63.59,63.53,63.54,8789.0,60.0874,60.0874,60.0308,60.0402,8789.0
2023-11-02 13:30:00,63.55,63.6,63.53,63.55,13498.0,60.0496,60.0969,60.0308,60.0496,13498.0
2023-11-02 13:35:00,63.55,63.67,63.54,63.58,33776.0,60.0496,60.163,60.0402,60.078,33776.0
2023-11-02 13:40:00,63.59,63.64,63.57,63.62,10255.0,60.0874,60.1347,60.0685,60.1158,10255.0
2023-11-02 13:45:00,63.62,63.65,63.59,63.6,10019.0,60.1158,60.1441,60.0874,60.0969,10019.0
2023-11-02 13:50:00,63.61,63.64,63.53,63.54,8796.0,60.1063,60.1347,60.0308,60.0402,8796.0
2023-11-02 13:55:00,63.54,63.66,63.54,63.56,17130.0,60.0402,60.1536,60.0402,60.0591,17130.0
2023-11-02 14:00:00,63.56,63.56,63.51,63.52,10409.0,60.0591,60.0591,60.0119,60.0213,10409.0
2023-11-02 14:05:00,63.52,63.57,63.51,63.55,9336.0,60.0213,60.0685,60.0119,60.0496,9336.0
2023-11-02 14:10:00,63.54,63.57,63.47,63.47,14774.0,60.0402,60.0685,59.9741,59.9741,14774.0
2023-11-02 14:15:00,63.46,63.58,63.46,63.53,9055.0,59.9646,60.078,59.9646,60.0308,9055.0
2023-11-02 14:20:00,63.53,63.57,63.51,63.57,10636.0,60.0308,60.0685,60.0119,60.0685,10636.0
2023-11-02 14:25:00,63.58,63.58,63.52,63.52,9532.0,60.078,60.078,60.0213,60.0213,9532.0
2023-11-02 14:30:00,63.53,63.57,63.52,63.55,10281.0,60.0308,60.0685,60.0213,60.0496,10281.0
2023-11-02 14:35:00,63.56,63.58,63.53,63.57,14273.0,60.0591,60.078,60.0308,60.0685,14273.0
2023-11-02 14:40:00,63.56,63.61,63.55,63.55,12344.0,60.0591,60.1063,60.0496,60.0496,12344.0
2023-11-02 14:45:00,63.56,63.61,63.51,63.55,12291.0,60.0591,60.1063,60.0119,60.0496,12291.0
2023-11-02 14:50:00,63.55,63.57,63.52,63.52,10282.0,60.0496,60.0685,60.0213,60.0213,10282.0
2023-11-02 14:55:00,63.53,63.54,63.46,63.51,11053.0,60.0308,60.0402,59.9646,60.0119,11053.0
2023-11-02 15:00:00,63.5,63.54,63.48,63.49,17500.0,60.0024,60.0402,59.9835,59.993,17500.0
2023-11-02 15:05:00,63.49,63.5,63.45,63.46,12705.0,59.993,60.0024,59.9552,59.9646,12705.0
2023-11-02 15:10:00,63.46,63.46,63.4,63.44,14861.0,59.9646,59.9646,59.9079,59.9457,14861.0
2023-11-02 15:15:00,63.44,63.49,63.38,63.39,14126.0,59.9457,59.993,59.889,59.8985,14126.0
2023-11-02 15:20:00,63.39,63.45,63.36,63.43,22841.0,59.8985,59.9552,59.8701,59.9363,22841.0
2023-11-02 15:25:00,63.43,63.46,63.39,63.46,24600.0,59.9363,59.9646,59.8985,59.9646,24600.0
2023-11-02 15:30:00,63.45,63.46,63.36,63.43,31109.0,59.9552,59.9646,59.8701,59.9363,31109.0
2023-11-02 15:35:00,63.42,63.5,63.42,63.47,28361.0,59.9268,60.0024,59.9268,59.9741,28361.0
2023-11-02 15:40:00,63.47,63.6,63.45,63.59,35034.0,59.9741,60.0969,59.9552,60.0874,35034.0
2023-11-02 15:45:00,63.59,63.63,63.55,63.59,47375.0,60.0874,60.1252,60.0496,60.0874,47375.0
2023-11-02 15:50:00,63.59,63.59,63.44,63.51,107641.0,60.0874,60.0874,59.9457,60.0119,107641.0
2023-11-02 15:55:00,63.51,63.53,63.42,63.42,222848.0,60.0119,60.0308,59.9268,59.9268,222848.0
2023-11-03 09:30:00,64.25,64.31,63.96,64.16,33411.0,60.7111,60.7678,60.4371,60.6261,33411.0
2023-11-03 09:35:00,64.13,64.21,64.09,64.17,10885.0,60.5977,60.6733,60.5599,60.6355,10885.0
2023-11-03 09:40:00,64.16,64.16,63.95,63.95,32749.0,60.6261,60.6261,60.4276,60.4276,32749.0
2023-11-03 09:45:00,63.95,64.18,63.94,64.04,23850.0,60.4276,60.6449,60.4182,60.5127,23850.0
2023-11-03 09:50:00,64.06,64.06,63.61,63.67,27792.0,60.5316,60.5316,60.1063,60.163,27792.0
2023-11-03 09:55:00,63.69,63.9,63.68,63.9,6950.0,60.1819,60.3804,60.1725,60.3804,6950.0
2023-11-03 10:00:00,63.94,63.98,63.73,63.78,14506.0,60.4182,60.456,60.2197,60.267,14506.0
2023-11-03 10:05:00,63.79,63.8,63.68,63.73,11007.0,60.2764,60.2859,60.1725,60.2197,11007.0
2023-11-03 10:10:00,63.74,63.89,63.73,63.76,23774.0,60.2292,60.3709,60.2197,60.2481,23774.0
2023-11-03 10:15:00,63.77,63.84,63.76,63.78,26974.0,60.2575,60.3237,60.2481,60.267,26974.0
2023-11-03 10:20:00,63.78,63.85,63.71,63.77,31476.0,60.267,60.3331,60.2008,60.2575,31476.0
2023-11-03 10:25:00,63.78,63.86,63.71,63.75,17347.0,60.267,60.3426,60.2008,60.2386,17347.0
2023-11-03 10:30:00,63.75,63.82,63.7,63.72,24607.0,60.2386,60.3048,60.1914,60.2103,24607.0
2023-11-03 10:35:00,63.72,63.93,63.72,63.92,33587.0,60.2103,60.4087,60.2103,60.3993,33587.0
2023-11-03 10:40:00,63.91,63.94,63.85,63.91,14529.0,60.3898,60.4182,60.3331,60.3898,14529.0
2023-11-03 10:45:00,63.92,63.97,63.81,63.84,9127.0,60.3993,60.4465,60.2953,60.3237,9127.0
2023-11-03 10:50:00,63.84,63.91,63.81,63.86,16074.0,60.3237,60.3898,60.2953,60.3426,16074.0
2023-11-03 10:55:00,63.86,63.98,63.86,63.96,14733.0,60.3426,60.456,60.3426,60.4371,14733.0
2023-11-03 11:00:00,63.95,63.95,63.76,63.78,12727.0,60.4276,60.4276,60.2481,60.267,12727.0
2023-11-03 11:05:00,63.79,63.83,63.72,63.75,12130.0,60.2764,60.3142,60.2103,60.2386,12130.0
2023-11-03 11:10:00,63.75,63.78,63.68,63.72,11135.0,60.2386,60.267,60.1725,60.2103,11135.0
2023-11-03 11:15:00,63.72,63.73,63.62,63.65,12714.0,60.2103,60.2197,60.1158,60.1441,12714.0
2023-11-03 11:20:00,63.65,63.73,63.64,63.72,14502.0,60.1441,60.2197,60.1347,60.2103,14502.0
2023-11-03 11:25:00,63.71,63.73,63.62,63.62,10969.0,60.2008,60.2197,60.1158,60.1158,10969.0
2023-11-03 11:30:00,63.62,63.73,63.55,63.58,25265.0,60.1158,60.2197,60.0496,60.078,25265.0
2023-11-03 11:35:00,63.58,63.64,63.57,63.61,13250.0,60.078,60.1347,60.0685,60.1063,13250.0
2023-11-03 11:40:00,63.6,63.66,63.58,63.64,12437.0,60.0969,60.1536,60.078,60.1347,12437.0
2023-11-03 11:45:00,63.68,63.7,63.61,63.7,13115.0,60.1725,60.1914,60.1063,60.1914,13115.0
2023-11-03 11:50:00,63.7,63.76,63.69,63.7,18408.0,60.1914,60.2481,60.1819,60.1914,18408.0
2023-11-03 11:55:00,63.72,63.8,63.66,63.78,14743.0,60.2103,60.2859,60.1536,60.267,14743.0
2023-11-03 12:00:00,63.79,63.91,63.79,63.88,8694.0,60.2764,60.3898,60.2764,60.3615,8694.0
2023-11-03 12:05:00,63.87,63.87,63.78,63.79,16693.0,60.352,60.352,60.267,60.2764,16693.0
2023-11-03 12:10:00,63.81,63.88,63.81,63.85,6469.0,60.2953,60.3615,60.2953,60.3331,6469.0
2023-11-03 12:15:00,63.86,63.91,63.83,63.84,10319.0,60.3426,60.3898,60.3142,60.3237,10319.0
2023-11-03 12:20:00,63.84,63.9,63.84,63.89,9682.0,60.3237,60.3804,60.3237,60.3709,9682.0
2023-11-03 12:25:00,63.88,63.92,63.84,63.87,7930.0,60.3615,60.3993,60.3237,60.352,7930.0
2023-11-03 12:30:00,63.88,63.89,63.83,63.89,9894.0,60.3615,60.3709,60.3142,60.3709,9894.0
2023-11-03 12:35:00,63.86,63.88,63.81,63.86,10046.0,60.3426,60.3615,60.2953,60.3426,10046.0
2023-11-03 12:40:00,63.87,63.92,63.85,63.91,11485.0,60.352,60.3993,60.3331,60.3898,11485.0
2023-11-03 12:45:00,63.9,63.91,63.8,63.84,6439.0,60.3804,60.3898,60.2859,60.3237,6439.0
2023-11-03 12:50:00,63.83,63.89,63.8,63.85,6937.0,60.3142,60.3709,60.2859,60.3331,6937.0
2023-11-03 12:55:00,63.85,63.86,63.79,63.82,6311.0,60.3331,60.3426,60.2764,60.3048,6311.0
2023-11-03 13:00:00,63.82,63.85,63.8,63.81,7014.0,60.3048,60.3331,60.2859,60.2953,7014.0
2023-11-03 13:05:00,63.81,63.84,63.75,63.77,12197.0,60.2953,60.3237,60.2386,60.2575,12197.0
2023-11-03 13:10:00,63.77,63.78,63.75,63.76,7396.0,60.2575,60.267,60.2386,60.2481,7396.0
2023-11-03 13:15:00,63.76,63.81,63.72,63.73,8979.0,60.2481,60.2953,60.2103,60.2197,8979.0
2023-11-03 13:20:00,63.75,63.85,63.75,63.84,8453.0,60.2386,60.3331,60.2386,60.3237,8453.0
2023-11-03 13:25:00,63.85,63.89,63.83,63.85,7389.0,60.3331,60.3709,60.3142,60.3331,7389.0
2023-11-03 13:30:00,63.86,63.95,63.85,63.91,8359.0,60.3426,60.4276,60.3331,60.3898,8359.0
2023-11-03 13:35:00,63.91,63.94,63.85,63.93,7140.0,60.3898,60.4182,60.3331,60.4087,7140.0
2023-11-03 13:40:00,63.93,63.98,63.92,63.95,6896.0,60.4087,60.456,60.3993,60.4276,6896.0
2023-11-03 13:45:00,63.95,63.98,63.92,63.97,10644.0,60.4276,60.456,60.3993,60.4465,10644.0
2023-11-03 13:50:00,63.96,64.02,63.96,64.0,9176.0,60.4371,60.4938,60.4371,60.4749,9176.0
2023-11-03 13:55:00,64.01,64.07,64.0,64.06,4664.0,60.4843,60.541,60.4749,60.5316,4664.0
2023-11-03 14:00:00,64.06,64.06,63.98,64.01,8861.0,60.5316,60.5316,60.456,60.4843,8861.0
2023-11-03 14:05:00,64.0,64.01,63.93,63.95,9354.0,60.4749,60.4843,60.4087,60.4276,9354.0
2023-11-03 14:10:00,63.97,63.99,63.9,63.9,4834.0,60.4465,60.4654,60.3804,60.3804,4834.0
2023-11-03 14:15:00,63.91,63.92,63.79,63.82,20077.0,60.3898,60.3993,60.2764,60.3048,20077.0
2023-11-03 14:20:00,63.82,63.82,63.76,63.79,9062.0,60.3048,60.3048,60.2481,60.2764,9062.0
2023-11-03 14:25:00,63.8,63.81,63.75,63.79,12326.0,60.2859,60.2953,60.2386,60.2764,12326.0
2023-11-03 14:30:00,63.78,63.8,63.75,63.75,11882.0,60.267,60.2859,60.2386,60.2386,11882.0
2023-11-03 14:35:00,63.76,63.8,63.75,63.8,10353.0,60.2481,60.2859,60.2386,60.2859,10353.0
2023-11-03 14:40:00,63.8,63.85,63.76,63.8,11040.0,60.2859,60.3331,60.2481,60.2859,11040.0
2023-11-03 14:45:00,63.81,63.86,63.8,63.86,7609.0,60.2953,60.3426,60.2859,60.3426,7609.0
2023-11-03 14:50:00,63.86,63.89,63.85,63.86,12778.0,60.3426,60.3709,60.3331,60.3426,12778.0
2023-11-03 14:55:00,63.86,63.86,63.82,63.82,10556.0,60.3426,60.3426,60.3048,60.3048,10556.0
2023-11-03 15:00:00,63.81,63.82,63.74,63.79,17417.0,60.2953,60.3048,60.2292,60.2764,17417.0
2023-11-03 15:05:00,63.79,63.8,63.7,63.75,16200.0,60.2764,60.2859,60.1914,60.2386,16200.0
2023-11-03 15:10:00,63.74,63.76,63.66,63.68,20212.0,60.2292,60.2481,60.1536,60.1725,20212.0
2023-11-03 15:15:00,63.69,63.73,63.66,63.67,11496.0,60.1819,60.2197,60.1536,60.163,11496.0
2023-11-03 15:20:00,63.67,63.75,63.64,63.73,17697.0,60.163,60.2386,60.1347,60.2197,17697.0
2023-11-03 15:25:00,63.73,63.73,63.63,63.64,22049.0,60.2197,60.2197,60.1252,60.1347,22049.0
2023-11-03 15:30:00,63.62,63.65,63.56,63.62,26334.0,60.1158,60.1441,60.0591,60.1158,26334.0
2023-11-03 15:35:00,63.62,63.7,63.62,63.68,24784.0,60.1158,60.1914,60.1158,60.1725,24784.0
2023-11-03 15:40:00,63.69,63.7,63.61,63.69,33114.0,60.1819,60.1914,60.1063,60.1819,33114.0
2023-11-03 15:45:00,63.69,63.69,63.63,63.65,44514.0,60.1819,60.1819,60.1252,60.1441,44514.0
2023-11-03 15:50:00,63.65,63.71,63.62,63.65,82709.0,60.1441,60.2008,60.1158,60.1441,82709.0
2023-11-03 15:55:00,63.65,63.73,63.54,63.56,236484.0,60.1441,60.2197,60.0402,60.0591,236484.0
2023-11-06 09:30:00,63.61,63.76,63.6,63.72,27574.0,60.1063,60.2481,60.0969,60.2103,27574.0
2023-11-06 09:35:00,63.76,63.78,63.49,63.61,17943.0,60.2481,60.267,59.993,60.1063,17943.0
2023-11-06 09:40:00,63.59,63.68,63.53,63.63,11892.0,60.0874,60.1725,60.0308,60.1252,11892.0
2023-11-06 09:45:00,63.61,63.8,63.58,63.72,16142.0,60.1063,60.2859,60.078,60.2103,16142.0
2023-11-06 09:50:00,63.72,63.8,63.68,63.71,9665.0,60.2103,60.2859,60.1725,60.2008,9665.0
2023-11-06 09:55:00,63.72,63.83,63.64,63.65,23735.0,60.2103,60.3142,60.1347,60.1441,23735.0
2023-11-06 10:00:00,63.64,63.76,63.63,63.65,22971.0,60.1347,60.2481,60.1252,60.1441,22971.0
2023-11-06 10:05:00,63.62,63.64,63.4,63.42,13968.0,60.1158,60.1347,59.9079,59.9268,13968.0
2023-11-06 10:10:00,63.39,63.43,63.3,63.41,9363.0,59.8985,59.9363,59.8134,59.9174,9363.0
2023-11-06 10:15:00,63.42,63.56,63.42,63.54,8740.0,59.9268,60.0591,59.9268,60.0402,8740.0
2023-11-06 10:20:00,63.54,63.54,63.45,63.47,9756.0,60.0402,60.0402,59.9552,59.9741,9756.0
2023-11-06 10:25:00,63.49,63.59,63.46,63.56,11054.0,59.993,60.0874,59.9646,60.0591,11054.0
2023-11-06 10:30:00,63.56,63.64,63.56,63.63,14697.0,60.0591,60.1347,60.0591,60.1252,14697.0
2023-11-06 10:35:00,63.63,63.74,63.63,63.66,15237.0,60.1252,60.2292,60.1252,60.1536,15237.0
2023-11-06 10:40:00,63.66,63.68,63.55,63.55,9706.0,60.1536,60.1725,60.0496,60.0496,9706.0
2023-11-06 10:45:00,63.55,63.58,63.47,63.55,6579.0,60.0496,60.078,59.9741,60.0496,6579.0
2023-11-06 10:50:00,63.55,63.58,63.45,63.52,15254.0,60.0496,60.078,59.9552,60.0213,15254.0
2023-11-06 10:55:00,63.53,63.61,63.49,63.58,5834.0,60.0308,60.1063,59.993,60.078,5834.0
2023-11-06 11:00:00,63.63,63.67,63.59,63.61,8570.0,60.1252,60.163,60.0874,60.1063,8570.0
2023-11-06 11:05:00,63.61,63.62,63.53,63.53,6673.0,60.1063,60.1158,60.0308,60.0308,6673.0
2023-11-06 11:10:00,63.53,63.55,63.45,63.5,10235.0,60.0308,60.0496,59.9552,60.0024,10235.0
2023-11-06 11:15:00,63.47,63.49,63.45,63.49,7225.0,59.9741,59.993,59.9552,59.993,7225.0
2023-11-06 11:20:00,63.48,63.54,63.45,63.5,16626.0,59.9835,60.0402,59.9552,60.0024,16626.0
2023-11-06 11:25:00,63.51,63.54,63.44,63.44,14693.0,60.0119,60.0402,59.9457,59.9457,14693.0
2023-11-06 11:30:00,63.42,63.48,63.39,63.48,13051.0,59.9268,59.9835,59.8985,59.9835,13051.0
2023-11-06 11:35:00,63.48,63.58,63.48,63.55,38052.0,59.9835,60.078,59.9835,60.0496,38052.0
2023-11-06 11:40:00,63.54,63.57,63.47,63.49,38631.0,60.0402,60.0685,59.9741,59.993,38631.0
2023-11-06 11:45:00,63.5,63.52,63.44,63.46,21880.0,60.0024,60.0213,59.9457,59.9646,21880.0
2023-11-06 11:50:00,63.46,63.49,63.45,63.47,13305.0,59.9646,59.993,59.9552,59.9741,13305.0
2023-11-06 11:55:00,63.46,63.49,63.45,63.49,21409.0,59.9646,59.993,59.9552,59.993,21409.0
2023-11-06 12:00:00,63.5,63.58,63.48,63.54,17619.0,60.0024,60.078,59.9835,60.0402,17619.0
2023-11-06 12:05:00,63.54,63.57,63.52,63.54,14181.0,60.0402,60.0685,60.0213,60.0402,14181.0
2023-11-06 12:10:00,63.54,63.55,63.48,63.53,17265.0,60.0402,60.0496,59.9835,60.0308,17265.0
2023-11-06 12:15:00,63.5,63.5,63.46,63.5,11286.0,60.0024,60.0024,59.9646,60.0024,11286.0
2023-11-06 12:20:00,63.5,63.53,63.46,63.46,22735.0,60.0024,60.0308,59.9646,59.9646,22735.0
2023-11-06 12:25:00,63.47,63.53,63.47,63.53,16625.0,59.9741,60.0308,59.9741,60.0308,16625.0
2023-11-06 12:30:00,63.53,63.53,63.47,63.48,12682.0,60.0308,60.0308,59.9741,59.9835,12682.0
2023-11-06 12:35:00,63.48,63.48,63.41,63.41,13908.0,59.9835,59.9835,59.9174,59.9174,13908.0
2023-11-06 12:40:00,63.4,63.47,63.38,63.43,13238.0,59.9079,59.9741,59.889,59.9363,13238.0
2023-11-06 12:45:00,63.44,63.45,63.34,63.39,17798.0,59.9457,59.9552,59.8512,59.8985,17798.0
2023-11-06 12:50:00,63.38,63.38,63.31,63.33,12865.0,59.889,59.889,59.8229,59.8418,12865.0
2023-11-06 12:55:00,63.34,63.35,63.29,63.32,23661.0,59.8512,59.8607,59.804,59.8323,23661.0
2023-11-06 13:00:00,63.33,63.35,63.18,63.19,6485.0,59.8418,59.8607,59.7,59.7095,6485.0
2023-11-06 13:05:00,63.19,63.25,63.18,63.25,9819.0,59.7095,59.7662,59.7,59.7662,9819.0
2023-11-06 13:10:00,63.25,63.28,63.23,63.26,11663.0,59.7662,59.7945,59.7473,59.7756,11663.0
2023-11-06 13:15:00,63.27,63.28,63.23,63.28,12972.0,59.7851,59.7945,59.7473,59.7945,12972.0
2023-11-06 13:20:00,63.26,63.31,63.2,63.29,21904.0,59.7756,59.8229,59.7189,59.804,21904.0
2023-11-06 13:25:00,63.3,63.33,63.28,63.29,27220.0,59.8134,59.8418,59.7945,59.804,27220.0
2023-11-06 13:30:00,63.29,63.29,63.17,63.2,34999.0,59.804,59.804,59.6906,59.7189,34999.0
2023-11-06 13:35:00,63.2,63.26,63.16,63.24,13546.0,59.7189,59.7756,59.6811,59.7567,13546.0
2023-11-06 13:40:00,63.23,63.26,63.2,63.25,17809.0,59.7473,59.7756,59.7189,59.7662,17809.0
2023-11-06 13:45:00,63.25,63.25,63.2,63.24,12522.0,59.7662,59.7662,59.7189,59.7567,12522.0
2023-11-06 13:50:00,63.24,63.28,63.21,63.25,16263.0,59.7567,59.7945,59.7284,59.7662,16263.0
2023-11-06 13:55:00,63.25,63.28,63.24,63.28,22557.0,59.7662,59.7945,59.7567,59.7945,22557.0
2023-11-06 14:00:00,63.27,63.39,63.25,63.3,213145.0,59.7851,59.8985,59.7662,59.8134,213145.0
2023-11-06 14:05:00,63.31,63.4,63.28,63.34,32279.0,59.8229,59.9079,59.7945,59.8512,32279.0
2023-11-06 14:10:00,63.35,63.36,63.21,63.21,14534.0,59.8607,59.8701,59.7284,59.7284,14534.0
2023-11-06 14:15:00,63.2,63.24,63.19,63.23,12917.0,59.7189,59.7567,59.7095,59.7473,12917.0
2023-11-06 14:20:00,63.22,63.23,63.16,63.18,14728.0,59.7378,59.7473,59.6811,59.7,14728.0
2023-11-06 14:25:00,63.19,63.26,63.18,63.25,15931.0,59.7095,59.7756,59.7,59.7662,15931.0
2023-11-06 14:30:00,63.25,63.35,63.23,63.35,15330.0,59.7662,59.8607,59.7473,59.8607,15330.0
2023-11-06 14:35:00,63.36,63.38,63.3,63.34,17688.0,59.8701,59.889,59.8134,59.8512,17688.0
2023-11-06 14:40:00,63.34,63.36,63.28,63.31,15182.0,59.8512,59.8701,59.7945,59.8229,15182.0
2023-11-06 14:45:00,63.32,63.32,63.27,63.29,24711.0,59.8323,59.8323,59.7851,59.804,24711.0
2023-11-06 14:50:00,63.29,63.29,63.25,63.25,35381.0,59.804,59.804,59.7662,59.7662,35381.0
2023-11-06 14:55:00,63.24,63.25,63.15,63.17,19388.0,59.7567,59.7662,59.6717,59.6906,19388.0
2023-11-06 15:00:00,63.17,63.25,63.15,63.25,17540.0,59.6906,59.7662,59.6717,59.7662,17540.0
2023-11-06 15:05:00,63.26,63.26,63.19,63.24,17667.0,59.7756,59.7756,59.7095,59.7567,17667.0
2023-11-06 15:10:00,63.24,63.26,63.2,63.21,25434.0,59.7567,59.7756,59.7189,59.7284,25434.0
2023-11-06 15:15:00,63.2,63.23,63.13,63.16,22480.0,59.7189,59.7473,59.6528,59.6811,22480.0
2023-11-06 15:20:00,63.16,63.23,63.14,63.18,38523.0,59.6811,59.7473,59.6622,59.7,38523.0
2023-11-06 15:25:00,63.17,63.17,63.05,63.09,28125.0,59.6906,59.6906,59.5772,59.615,28125.0
2023-11-06 15:30:00,63.09,63.09,62.99,63.03,33003.0,59.615,59.615,59.5205,59.5583,33003.0
2023-11-06 15:35:00,63.03,63.03,62.92,62.96,39264.0,59.5583,59.5583,59.4543,59.4921,39264.0
2023-11-06 15:40:00,62.95,62.96,62.83,62.84,36796.0,59.4827,59.4921,59.3693,59.3788,36796.0
2023-11-06 15:45:00,62.85,62.93,62.82,62.91,66223.0,59.3882,59.4638,59.3599,59.4449,66223.0
2023-11-06 15:50:00,62.9,62.91,62.78,62.85,131286.0,59.4355,59.4449,59.3221,59.3882,131286.0
2023-11-06 15:55:00,62.85,63.04,62.83,63.02,261277.0,59.3882,59.5677,59.3693,59.5488,261277.0
2023-11-07 09:30:00,63.16,63.16,62.75,62.89,26880.0,59.6811,59.6811,59.2937,59.426,26880.0
2023-11-07 09:35:00,62.85,62.88,62.73,62.74,9230.0,59.3882,59.4166,59.2748,59.2843,9230.0
2023-11-07 09:40:00,62.76,62.83,62.71,62.82,15861.0,59.3032,59.3693,59.2559,59.3599,15861.0
2023-11-07 09:45:00,62.82,62.83,62.74,62.75,7714.0,59.3599,59.3693,59.2843,59.2937,7714.0
2023-11-07 09:50:00,62.72,62.76,62.61,62.63,18415.0,59.2654,59.3032,59.1614,59.1803,18415.0
2023-11-07 09:55:00,62.64,62.73,62.63,62.71,12644.0,59.1898,59.2748,59.1803,59.2559,12644.0
2023-11-07 10:00:00,62.71,62.85,62.62,62.85,10746.0,59.2559,59.3882,59.1709,59.3882,10746.0
2023-11-07 10:05:00,62.85,62.86,62.78,62.86,14075.0,59.3882,59.3977,59.3221,59.3977,14075.0
2023-11-07 10:10:00,62.85,62.85,62.6,62.61,12429.0,59.3882,59.3882,59.152,59.1614,12429.0
2023-11-07 10:15:00,62.6,62.62,62.52,62.55,7010.0,59.152,59.1709,59.0764,59.1047,7010.0
2023-11-07 10:20:00,62.54,62.6,62.5,62.56,7403.0,59.0953,59.152,59.0575,59.1142,7403.0
2023-11-07 10:25:00,62.55,62.69,62.55,62.66,8049.0,59.1047,59.237,59.1047,59.2087,8049.0
2023-11-07 10:30:00,62.67,62.67,62.6,62.61,6023.0,59.2181,59.2181,59.152,59.1614,6023.0
2023-11-07 10:35:00,62.6,62.64,62.57,62.57,6116.0,59.152,59.1898,59.1236,59.1236,6116.0
2023-11-07 10:40:00,62.57,62.58,62.5,62.5,7593.0,59.1236,59.1331,59.0575,59.0575,7593.0
2023-11-07 10:45:00,62.49,62.51,62.44,62.51,9528.0,59.048,59.0669,59.0008,59.0669,9528.0
2023-11-07 10:50:00,62.48,62.58,62.47,62.51,8667.0,59.0386,59.1331,59.0291,59.0669,8667.0
2023-11-07 10:55:00,62.5,62.54,62.42,62.54,13118.0,59.0575,59.0953,58.9819,59.0953,13118.0
2023-11-07 11:00:00,62.54,62.6,62.53,62.55,5352.0,59.0953,59.152,59.0858,59.1047,5352.0
2023-11-07 11:05:00,62.56,62.61,62.52,62.54,5161.0,59.1142,59.1614,59.0764,59.0953,5161.0
2023-11-07 11:10:00,62.54,62.55,62.41,62.41,7354.0,59.0953,59.1047,58.9724,58.9724,7354.0
2023-11-07 11:15:00,62.42,62.47,62.4,62.42,14070.0,58.9819,59.0291,58.963,58.9819,14070.0
2023-11-07 11:20:00,62.41,62.46,62.4,62.42,8174.0,58.9724,59.0197,58.963,58.9819,8174.0
2023-11-07 11:25:00,62.42,62.43,62.37,62.41,7521.0,58.9819,58.9913,58.9346,58.9724,7521.0
2023-11-07 11:30:00,62.4,62.53,62.39,62.53,6660.0,58.963,59.0858,58.9535,59.0858,6660.0
2023-11-07 11:35:00,62.53,62.53,62.4,62.41,22513.0,59.0858,59.0858,58.963,58.9724,22513.0
2023-11-07 11:40:00,62.42,62.45,62.39,62.42,40428.0,58.9819,59.0102,58.9535,58.9819,40428.0
2023-11-07 11:45:00,62.41,62.43,62.37,62.39,17912.0,58.9724,58.9913,58.9346,58.9535,17912.0
2023-11-07 11:50:00,62.38,62.43,62.36,62.36,9674.0,58.9441,58.9913,58.9252,58.9252,9674.0
2023-11-07 11:55:00,62.36,62.4,62.34,62.38,8727.0,58.9252,58.963,58.9063,58.9441,8727.0
2023-11-07 12:00:00,62.38,62.4,62.33,62.38,15580.0,58.9441,58.963,58.8968,58.9441,15580.0
2023-11-07 12:05:00,62.38,62.41,62.33,62.34,5635.0,58.9441,58.9724,58.8968,58.9063,5635.0
2023-11-07 12:10:00,62.33,62.33,62.3,62.32,4405.0,58.8968,58.8968,58.8685,58.8874,4405.0
2023-11-07 12:15:00,62.33,62.36,62.24,62.24,4243.0,58.8968,58.9252,58.8118,58.8118,4243.0
2023-11-07 12:20:00,62.25,62.3,62.25,62.3,9439.0,58.8213,58.8685,58.8213,58.8685,9439.0
2023-11-07 12:25:00,62.3,62.34,62.29,62.29,4847.0,58.8685,58.9063,58.8591,58.8591,4847.0
2023-11-07 12:30:00,62.29,62.33,62.25,62.29,9349.0,58.8591,58.8968,58.8213,58.8591,9349.0
2023-11-07 12:35:00,62.3,62.31,62.26,62.26,8850.0,58.8685,58.8779,58.8307,58.8307,8850.0
2023-11-07 12:40:00,62.27,62.34,62.25,62.34,6126.0,58.8402,58.9063,58.8213,58.9063,6126.0
2023-11-07 12:45:00,62.34,62.39,62.3,62.33,20908.0,58.9063,58.9535,58.8685,58.8968,20908.0
2023-11-07 12:50:00,62.33,62.35,62.31,62.35,8451.0,58.8968,58.9157,58.8779,58.9157,8451.0
2023-11-07 12:55:00,62.34,62.34,62.26,62.3,13603.0,58.9063,58.9063,58.8307,58.8685,13603.0
2023-11-07 13:00:00,62.3,62.34,62.26,62.33,6594.0,58.8685,58.9063,58.8307,58.8968,6594.0
2023-11-07 13:05:00,62.33,62.36,62.28,62.36,15000.0,58.8968,58.9252,58.8496,58.9252,15000.0
2023-11-07 13:10:00,62.38,62.44,62.35,62.41,15093.0,58.9441,59.0008,58.9157,58.9724,15093.0
2023-11-07 13:15:00,62.41,62.44,62.38,62.44,4334.0,58.9724,59.0008,58.9441,59.0008,4334.0
2023-11-07 13:20:00,62.43,62.53,62.41,62.42,38983.0,58.9913,59.0858,58.9724,58.9819,38983.0
2023-11-07 13:25:00,62.42,62.42,62.37,62.41,12587.0,58.9819,58.9819,58.9346,58.9724,12587.0
2023-11-07 13:30:00,62.42,62.42,62.27,62.29,10330.0,58.9819,58.9819,58.8402,58.8591,10330.0
2023-11-07 13:35:00,62.28,62.38,62.27,62.37,27726.0,58.8496,58.9441,58.8402,58.9346,27726.0
2023-11-07 13:40:00,62.38,62.39,62.32,62.32,9201.0,58.9441,58.9535,58.8874,58.8874,9201.0
2023-11-07 13:45:00,62.34,62.35,62.31,62.31,8235.0,58.9063,58.9157,58.8779,58.8779,8235.0
2023-11-07 13:50:00,62.3,62.38,62.25,62.28,36536.0,58.8685,58.9441,58.8213,58.8496,36536.0
2023-11-07 13:55:00,62.28,62.28,62.22,62.25,37114.0,58.8496,58.8496,58.7929,58.8213,37114.0
2023-11-07 14:00:00,62.26,62.29,62.23,62.25,20301.0,58.8307,58.8591,58.8024,58.8213,20301.0
2023-11-07 14:05:00,62.25,62.25,62.13,62.16,6943.0,58.8213,58.8213,58.7079,58.7362,6943.0
2023-11-07 14:10:00,62.16,62.18,62.12,62.12,12606.0,58.7362,58.7551,58.6984,58.6984,12606.0
2023-11-07 14:15:00,62.12,62.13,62.08,62.12,9998.0,58.6984,58.7079,58.6606,58.6984,9998.0
2023-11-07 14:20:00,62.12,62.15,62.11,62.14,12490.0,58.6984,58.7268,58.689,58.7173,12490.0
2023-11-07 14:25:00,62.15,62.15,62.06,62.08,13442.0,58.7268,58.7268,58.6417,58.6606,13442.0
2023-11-07 14:30:00,62.07,62.1,62.07,62.08,8612.0,58.6512,58.6795,58.6512,58.6606,8612.0
2023-11-07 14:35:00,62.07,62.08,62.01,62.02,10045.0,58.6512,58.6606,58.5945,58.6039,10045.0
2023-11-07 14:40:00,62.03,62.1,62.0,62.09,16565.0,58.6134,58.6795,58.585,58.6701,16565.0
2023-11-07 14:45:00,62.08,62.15,62.08,62.12,11371.0,58.6606,58.7268,58.6606,58.6984,11371.0
2023-11-07 14:50:00,62.13,62.17,62.13,62.14,41969.0,58.7079,58.7457,58.7079,58.7173,41969.0
2023-11-07 14:55:00,62.15,62.16,62.12,62.13,10608.0,58.7268,58.7362,58.6984,58.7079,10608.0
2023-11-07 15:00:00,62.14,62.21,62.12,62.17,13589.0,58.7173,58.7835,58.6984,58.7457,13589.0
2023-11-07 15:05:00,62.17,62.19,62.1,62.1,12073.0,58.7457,58.7646,58.6795,58.6795,12073.0
2023-11-07 15:10:00,62.09,62.14,62.07,62.12,20970.0,58.6701,58.7173,58.6512,58.6984,20970.0
2023-11-07 15:15:00,62.11,62.16,62.1,62.15,12147.0,58.689,58.7362,58.6795,58.7268,12147.0
2023-11-07 15:20:00,62.13,62.21,62.12,62.17,15682.0,58.7079,58.7835,58.6984,58.7457,15682.0
2023-11-07 15:25:00,62.16,62.19,62.1,62.12,13175.0,58.7362,58.7646,58.6795,58.6984,13175.0
2023-11-07 15:30:00,62.12,62.21,62.12,62.21,27093.0,58.6984,58.7835,58.6984,58.7835,27093.0
2023-11-07 15:35:00,62.21,62.3,62.21,62.3,24778.0,58.7835,58.8685,58.7835,58.8685,24778.0
2023-11-07 15:40:00,62.3,62.38,62.29,62.38,30773.0,58.8685,58.9441,58.8591,58.9441,30773.0
2023-11-07 15:45:00,62.38,62.39,62.32,62.36,46377.0,58.9441,58.9535,58.8874,58.9252,46377.0
2023-11-07 15:50:00,62.35,62.36,62.21,62.22,88010.0,58.9157,58.9252,58.7835,58.7929,88010.0
2023-11-07 15:55:00,62.22,62.31,62.15,62.29,164439.0,58.7929,58.8779,58.7268,58.8591,164439.0
2023-11-08 09:30:00,61.93,62.28,61.71,61.88,39686.0,58.5189,58.8496,58.311,58.4716,39686.0
2023-11-08 09:35:00,61.89,61.91,61.67,61.68,16268.0,58.4811,58.5,58.2732,58.2826,16268.0
2023-11-08 09:40:00,61.71,61.74,61.48,61.52,12187.0,58.311,58.3393,58.0937,58.1315,12187.0
2023-11-08 09:45:00,61.47,61.72,61.46,61.72,26951.0,58.0842,58.3204,58.0748,58.3204,26951.0
2023-11-08 09:50:00,61.72,61.73,61.48,61.52,20034.0,58.3204,58.3299,58.0937,58.1315,20034.0
2023-11-08 09:55:00,61.55,61.67,61.47,61.47,11545.0,58.1598,58.2732,58.0842,58.0842,11545.0
2023-11-08 10:00:00,61.51,61.54,61.39,61.39,17371.0,58.122,58.1504,58.0086,58.0086,17371.0
2023-11-08 10:05:00,61.38,61.43,61.34,61.41,26580.0,57.9992,58.0464,57.9614,58.0275,26580.0
2023-11-08 10:10:00,61.4,61.61,61.39,61.56,27588.0,58.0181,58.2165,58.0086,58.1693,27588.0
2023-11-08 10:15:00,61.57,61.67,61.57,61.59,11087.0,58.1787,58.2732,58.1787,58.1976,11087.0
2023-11-08 10:20:00,61.57,61.6,61.51,61.54,21566.0,58.1787,58.2071,58.122,58.1504,21566.0
2023-11-08 10:25:00,61.55,61.6,61.48,61.48,14477.0,58.1598,58.2071,58.0937,58.0937,14477.0
2023-11-08 10:30:00,61.48,61.51,61.36,61.37,29428.0,58.0937,58.122,57.9803,57.9897,29428.0
2023-11-08 10:35:00,61.35,61.38,61.24,61.36,31234.0,57.9708,57.9992,57.8669,57.9803,31234.0
2023-11-08 10:40:00,61.37,61.55,61.37,61.44,23606.0,57.9897,58.1598,57.9897,58.0559,23606.0
2023-11-08 10:45:00,61.46,61.56,61.4,61.56,24071.0,58.0748,58.1693,58.0181,58.1693,24071.0
2023-11-08 10:50:00,61.54,61.58,61.45,61.57,22600.0,58.1504,58.1882,58.0653,58.1787,22600.0
2023-11-08 10:55:00,61.57,61.57,61.47,61.5,18962.0,58.1787,58.1787,58.0842,58.1126,18962.0
2023-11-08 11:00:00,61.5,61.5,61.32,61.32,23717.0,58.1126,58.1126,57.9425,57.9425,23717.0
2023-11-08 11:05:00,61.33,61.37,61.26,61.35,14299.0,57.9519,57.9897,57.8858,57.9708,14299.0
2023-11-08 11:10:00,61.36,61.37,61.29,61.3,13256.0,57.9803,57.9897,57.9141,57.9236,13256.0
2023-11-08 11:15:00,61.3,61.32,61.25,61.27,13180.0,57.9236,57.9425,57.8763,57.8952,13180.0
2023-11-08 11:20:00,61.28,61.28,61.14,61.17,10298.0,57.9047,57.9047,57.7724,57.8007,10298.0
2023-11-08 11:25:00,61.16,61.28,61.13,61.28,13126.0,57.7913,57.9047,57.7629,57.9047,13126.0
2023-11-08 11:30:00,61.28,61.28,61.17,61.22,18854.0,57.9047,57.9047,57.8007,57.848,18854.0
2023-11-08 11:35:00,61.23,61.29,61.21,61.21,12427.0,57.8574,57.9141,57.8385,57.8385,12427.0
2023-11-08 11:40:00,61.23,61.26,61.19,61.22,12289.0,57.8574,57.8858,57.8196,57.848,12289.0
2023-11-08 11:45:00,61.24,61.31,61.24,61.27,10977.0,57.8669,57.933,57.8669,57.8952,10977.0
2023-11-08 11:50:00,61.25,61.29,61.2,61.25,10883.0,57.8763,57.9141,57.8291,57.8763,10883.0
2023-11-08 11:55:00,61.24,61.27,61.16,61.17,12064.0,57.8669,57.8952,57.7913,57.8007,12064.0
2023-11-08 12:00:00,61.17,61.17,61.04,61.1,14996.0,57.8007,57.8007,57.6779,57.7346,14996.0
2023-11-08 12:05:00,61.09,61.12,60.99,61.01,8643.0,57.7251,57.7535,57.6307,57.6496,8643.0
2023-11-08 12:10:00,61.01,61.09,61.0,61.08,11474.0,57.6496,57.7251,57.6401,57.7157,11474.0
2023-11-08 12:15:00,61.07,61.1,61.03,61.09,11495.0,57.7062,57.7346,57.6685,57.7251,11495.0
2023-11-08 12:20:00,61.07,61.16,61.07,61.1,8356.0,57.7062,57.7913,57.7062,57.7346,8356.0
2023-11-08 12:25:00,61.08,61.16,61.07,61.16,5298.0,57.7157,57.7913,57.7062,57.7913,5298.0
2023-11-08 12:30:00,61.16,61.23,61.15,61.18,6703.0,57.7913,57.8574,57.7818,57.8102,6703.0
2023-11-08 12:35:00,61.17,61.27,61.17,61.27,3688.0,57.8007,57.8952,57.8007,57.8952,3688.0
2023-11-08 12:40:00,61.26,61.28,61.2,61.22,8676.0,57.8858,57.9047,57.8291,57.848,8676.0
2023-11-08 12:45:00,61.21,61.22,61.17,61.19,7655.0,57.8385,57.848,57.8007,57.8196,7655.0
2023-11-08 12:50:00,61.17,61.19,61.14,61.15,9009.0,57.8007,57.8196,57.7724,57.7818,9009.0
2023-11-08 12:55:00,61.16,61.24,61.16,61.24,9817.0,57.7913,57.8669,57.7913,57.8669,9817.0
2023-11-08 13:00:00,61.25,61.35,61.25,61.34,16468.0,57.8763,57.9708,57.8763,57.9614,16468.0
2023-11-08 13:05:00,61.35,61.36,61.27,61.28,10193.0,57.9708,57.9803,57.8952,57.9047,10193.0
2023-11-08 13:10:00,61.27,61.28,61.18,61.18,25196.0,57.8952,57.9047,57.8102,57.8102,25196.0
2023-11-08 13:15:00,61.19,61.2,61.1,61.15,9806.0,57.8196,57.8291,57.7346,57.7818,9806.0
2023-11-08 13:20:00,61.14,61.18,61.12,61.17,5497.0,57.7724,57.8102,57.7535,57.8007,5497.0
2023-11-08 13:25:00,61.16,61.18,61.12,61.18,7733.0,57.7913,57.8102,57.7535,57.8102,7733.0
2023-11-08 13:30:00,61.18,61.2,61.16,61.18,9854.0,57.8102,57.8291,57.7913,57.8102,9854.0
2023-11-08 13:35:00,61.19,61.27,61.19,61.25,16018.0,57.8196,57.8952,57.8196,57.8763,16018.0
2023-11-08 13:40:00,61.25,61.3,61.23,61.27,10810.0,57.8763,57.9236,57.8574,57.8952,10810.0
2023-11-08 13:45:00,61.27,61.27,61.2,61.23,7677.0,57.8952,57.8952,57.8291,57.8574,7677.0
2023-11-08 13:50:00,61.23,61.25,61.2,61.22,11314.0,57.8574,57.8763,57.8291,57.848,11314.0
2023-11-08 13:55:00,61.22,61.25,61.22,61.24,5930.0,57.848,57.8763,57.848,57.8669,5930.0
2023-11-08 14:00:00,61.23,61.32,61.23,61.32,11907.0,57.8574,57.9425,57.8574,57.9425,11907.0
2023-11-08 14:05:00,61.31,61.31,61.27,61.29,19441.0,57.933,57.933,57.8952,57.9141,19441.0
2023-11-08 14:10:00,61.3,61.33,61.29,61.33,10373.0,57.9236,57.9519,57.9141,57.9519,10373.0
2023-11-08 14:15:00,61.34,61.48,61.34,61.45,10752.0,57.9614,58.0937,57.9614,58.0653,10752.0
2023-11-08 14:20:00,61.46,61.47,61.41,61.45,18780.0,58.0748,58.0842,58.0275,58.0653,18780.0
2023-11-08 14:25:00,61.45,61.47,61.44,61.45,6873.0,58.0653,58.0842,58.0559,58.0653,6873.0
2023-11-08 14:30:00,61.45,61.47,61.39,61.39,17611.0,58.0653,58.0842,58.0086,58.0086,17611.0
2023-11-08 14:35:00,61.39,61.5,61.39,61.5,22247.0,58.0086,58.1126,58.0086,58.1126,22247.0
2023-11-08 14:40:00,61.5,61.5,61.44,61.48,15796.0,58.1126,58.1126,58.0559,58.0937,15796.0
2023-11-08 14:45:00,61.5,61.51,61.47,61.47,15661.0,58.1126,58.122,58.0842,58.0842,15661.0
2023-11-08 14:50:00,61.47,61.47,61.38,61.4,24134.0,58.0842,58.0842,57.9992,58.0181,24134.0
2023-11-08 14:55:00,61.4,61.4,61.32,61.34,36599.0,58.0181,58.0181,57.9425,57.9614,36599.0
2023-11-08 15:00:00,61.35,61.43,61.32,61.42,23322.0,57.9708,58.0464,57.9425,58.037,23322.0
2023-11-08 15:05:00,61.43,61.43,61.36,61.4,23321.0,58.0464,58.0464,57.9803,58.0181,23321.0
2023-11-08 15:10:00,61.4,61.46,61.39,61.45,19359.0,58.0181,58.0748,58.0086,58.0653,19359.0
2023-11-08 15:15:00,61.46,61.49,61.43,61.47,14861.0,58.0748,58.1031,58.0464,58.0842,14861.0
2023-11-08 15:20:00,61.48,61.53,61.46,61.52,14967.0,58.0937,58.1409,58.0748,58.1315,14967.0
2023-11-08 15:25:00,61.52,61.53,61.46,61.47,19915.0,58.1315,58.1409,58.0748,58.0842,19915.0
2023-11-08 15:30:00,61.46,61.51,61.42,61.51,23593.0,58.0748,58.122,58.037,58.122,23593.0
2023-11-08 15:35:00,61.53,61.56,61.49,61.51,44694.0,58.1409,58.1693,58.1031,58.122,44694.0
2023-11-08 15:40:00,61.5,61.68,61.5,61.62,86927.0,58.1126,58.2826,58.1126,58.226,86927.0
2023-11-08 15:45:00,61.63,61.68,61.61,61.68,49733.0,58.2354,58.2826,58.2165,58.2826,49733.0
2023-11-08 15:50:00,61.69,61.73,61.61,61.65,85946.0,58.2921,58.3299,58.2165,58.2543,85946.0
2023-11-08 15:55:00,61.65,61.75,61.65,61.69,206833.0,58.2543,58.3488,58.2543,58.2921,206833.0
2023-11-09 09:30:00,61.85,62.17,61.84,62.06,35005.0,58.4433,58.7457,58.4338,58.6417,35005.0
2023-11-09 09:35:00,62.05,62.13,61.92,61.94,5407.0,58.6323,58.7079,58.5094,58.5283,5407.0
2023-11-09 09:40:00,61.96,62.0,61.85,61.93,8902.0,58.5472,58.585,58.4433,58.5189,8902.0
2023-11-09 09:45:00,61.79,61.81,61.62,61.71,3895.0,58.3866,58.4055,58.226,58.311,3895.0
2023-11-09 09:50:00,61.73,61.84,61.7,61.72,5207.0,58.3299,58.4338,58.3015,58.3204,5207.0
2023-11-09 09:55:00,61.72,61.77,61.69,61.73,5177.0,58.3204,58.3677,58.2921,58.3299,5177.0
2023-11-09 10:00:00,61.7,61.72,61.63,61.69,17370.0,58.3015,58.3204,58.2354,58.2921,17370.0
2023-11-09 10:05:00,61.64,61.66,61.46,61.48,11875.0,58.2449,58.2638,58.0748,58.0937,11875.0
2023-11-09 10:10:00,61.5,61.54,61.48,61.49,12660.0,58.1126,58.1504,58.0937,58.1031,12660.0
2023-11-09 10:15:00,61.51,61.51,61.32,61.37,15466.0,58.122,58.122,57.9425,57.9897,15466.0
2023-11-09 10:20:00,61.36,61.48,61.35,61.43,8548.0,57.9803,58.0937,57.9708,58.0464,8548.0
2023-11-09 10:25:00,61.42,61.46,61.37,61.41,6270.0,58.037,58.0748,57.9897,58.0275,6270.0
2023-11-09 10:30:00,61.39,61.45,61.38,61.45,15078.0,58.0086,58.0653,57.9992,58.0653,15078.0
2023-11-09 10:35:00,61.47,61.53,61.37,61.38,6709.0,58.0842,58.1409,57.9897,57.9992,6709.0
2023-11-09 10:40:00,61.39,61.47,61.37,61.43,13803.0,58.0086,58.0842,57.9897,58.0464,13803.0
2023-11-09 10:45:00,61.43,61.45,61.34,61.34,8196.0,58.0464,58.0653,57.9614,57.9614,8196.0
2023-11-09 10:50:00,61.35,61.45,61.35,61.42,4498.0,57.9708,58.0653,57.9708,58.037,4498.0
2023-11-09 10:55:00,61.41,61.52,61.41,61.5,22579.0,58.0275,58.1315,58.0275,58.1126,22579.0
2023-11-09 11:00:00,61.52,61.55,61.47,61.55,8438.0,58.1315,58.1598,58.0842,58.1598,8438.0
2023-11-09 11:05:00,61.54,61.54,61.4,61.4,12819.0,58.1504,58.1504,58.0181,58.0181,12819.0
2023-11-09 11:10:00,61.39,61.43,61.36,61.39,11323.0,58.0086,58.0464,57.9803,58.0086,11323.0
2023-11-09 11:15:00,61.41,61.49,61.4,61.49,10338.0,58.0275,58.1031,58.0181,58.1031,10338.0
2023-11-09 11:20:00,61.5,61.52,61.46,61.5,11403.0,58.1126,58.1315,58.0748,58.1126,11403.0
2023-11-09 11:25:00,61.47,61.51,61.44,61.48,12057.0,58.0842,58.122,58.0559,58.0937,12057.0
2023-11-09 11:30:00,61.46,61.53,61.46,61.48,6560.0,58.0748,58.1409,58.0748,58.0937,6560.0
2023-11-09 11:35:00,61.48,61.51,61.38,61.41,7961.0,58.0937,58.122,57.9992,58.0275,7961.0
2023-11-09 11:40:00,61.4,61.43,61.39,61.41,8244.0,58.0181,58.0464,58.0086,58.0275,8244.0
2023-11-09 11:45:00,61.4,61.55,61.38,61.55,5469.0,58.0181,58.1598,57.9992,58.1598,5469.0
2023-11-09 11:50:00,61.54,61.63,61.53,61.59,5462.0,58.1504,58.2354,58.1409,58.1976,5462.0
2023-11-09 11:55:00,61.59,61.63,61.56,61.57,9385.0,58.1976,58.2354,58.1693,58.1787,9385.0
2023-11-09 12:00:00,61.58,61.72,61.58,61.72,9869.0,58.1882,58.3204,58.1882,58.3204,9869.0
2023-11-09 12:05:00,61.71,61.8,61.7,61.75,5089.0,58.311,58.396,58.3015,58.3488,5089.0
2023-11-09 12:10:00,61.76,61.85,61.73,61.82,7493.0,58.3582,58.4433,58.3299,58.4149,7493.0
2023-11-09 12:15:00,61.82,61.83,61.79,61.82,5406.0,58.4149,58.4244,58.3866,58.4149,5406.0
2023-11-09 12:20:00,61.83,61.88,61.8,61.83,4294.0,58.4244,58.4716,58.396,58.4244,4294.0
2023-11-09 12:25:00,61.83,61.87,61.8,61.82,5367.0,58.4244,58.4622,58.396,58.4149,5367.0
2023-11-09 12:30:00,61.82,61.86,61.82,61.85,4170.0,58.4149,58.4527,58.4149,58.4433,4170.0
2023-11-09 12:35:00,61.87,61.89,61.83,61.85,4863.0,58.4622,58.4811,58.4244,58.4433,4863.0
2023-11-09 12:40:00,61.86,61.87,61.79,61.84,6532.0,58.4527,58.4622,58.3866,58.4338,6532.0
2023-11-09 12:45:00,61.84,61.88,61.81,61.83,3188.0,58.4338,58.4716,58.4055,58.4244,3188.0
2023-11-09 12:50:00,61.82,61.85,61.79,61.8,2936.0,58.4149,58.4433,58.3866,58.396,2936.0
2023-11-09 12:55:00,61.79,61.81,61.76,61.76,5483.0,58.3866,58.4055,58.3582,58.3582,5483.0
2023-11-09 13:00:00,61.75,61.76,61.54,61.6,12918.0,58.3488,58.3582,58.1504,58.2071,12918.0
2023-11-09 13:05:00,61.61,61.63,61.46,61.51,9592.0,58.2165,58.2354,58.0748,58.122,9592.0
2023-11-09 13:10:00,61.51,61.58,61.44,61.57,12375.0,58.122,58.1882,58.0559,58.1787,12375.0
2023-11-09 13:15:00,61.53,61.53,61.44,61.46,9886.0,58.1409,58.1409,58.0559,58.0748,9886.0
2023-11-09 13:20:00,61.44,61.48,61.42,61.43,6433.0,58.0559,58.0937,58.037,58.0464,6433.0
2023-11-09 13:25:00,61.4,61.43,61.36,61.39,9486.0,58.0181,58.0464,57.9803,58.0086,9486.0
2023-11-09 13:30:00,61.37,61.37,61.28,61.29,6869.0,57.9897,57.9897,57.9047,57.9141,6869.0
2023-11-09 13:35:00,61.29,61.41,61.29,61.35,7704.0,57.9141,58.0275,57.9141,57.9708,7704.0
2023-11-09 13:40:00,61.36,61.36,61.21,61.22,5596.0,57.9803,57.9803,57.8385,57.848,5596.0
2023-11-09 13:45:00,61.22,61.3,61.2,61.3,6944.0,57.848,57.9236,57.8291,57.9236,6944.0
2023-11-09 13:50:00,61.3,61.33,61.26,61.29,6820.0,57.9236,57.9519,57.8858,57.9141,6820.0
2023-11-09 13:55:00,61.29,61.35,61.29,61.3,5420.0,57.9141,57.9708,57.9141,57.9236,5420.0
2023-11-09 14:00:00,61.28,61.29,61.17,61.2,12362.0,57.9047,57.9141,57.8007,57.8291,12362.0
2023-11-09 14:05:00,61.2,61.24,61.17,61.23,10704.0,57.8291,57.8669,57.8007,57.8574,10704.0
2023-11-09 14:10:00,61.23,61.23,61.09,61.1,9704.0,57.8574,57.8574,57.7251,57.7346,9704.0
2023-11-09 14:15:00,61.08,61.14,61.04,61.04,12783.0,57.7157,57.7724,57.6779,57.6779,12783.0
2023-11-09 14:20:00,61.07,61.14,61.05,61.14,10342.0,57.7062,57.7724,57.6873,57.7724,10342.0
2023-11-09 14:25:00,61.11,61.17,61.07,61.07,6448.0,57.744,57.8007,57.7062,57.7062,6448.0
2023-11-09 14:30:00,61.08,61.14,61.04,61.12,11988.0,57.7157,57.7724,57.6779,57.7535,11988.0
2023-11-09 14:35:00,61.12,61.12,61.05,61.07,8117.0,57.7535,57.7535,57.6873,57.7062,8117.0
2023-11-09 14:40:00,61.07,61.08,61.04,61.08,7434.0,57.7062,57.7157,57.6779,57.7157,7434.0
2023-11-09 14:45:00,61.08,61.1,61.05,61.07,7726.0,57.7157,57.7346,57.6873,57.7062,7726.0
2023-11-09 14:50:00,61.07,61.07,60.96,60.98,12896.0,57.7062,57.7062,57.6023,57.6212,12896.0
2023-11-09 14:55:00,60.97,61.0,60.95,60.99,6784.0,57.6118,57.6401,57.5929,57.6307,6784.0
2023-11-09 15:00:00,60.99,61.07,60.99,61.06,14381.0,57.6307,57.7062,57.6307,57.6968,14381.0
2023-11-09 15:05:00,61.07,61.11,61.05,61.05,9365.0,57.7062,57.744,57.6873,57.6873,9365.0
2023-11-09 15:10:00,61.06,61.09,61.03,61.06,19306.0,57.6968,57.7251,57.6685,57.6968,19306.0
2023-11-09 15:15:00,61.05,61.06,61.0,61.05,9698.0,57.6873,57.6968,57.6401,57.6873,9698.0
2023-11-09 15:20:00,61.07,61.07,60.98,60.98,18185.0,57.7062,57.7062,57.6212,57.6212,18185.0
2023-11-09 15:25:00,60.98,60.99,60.93,60.93,17240.0,57.6212,57.6307,57.574,57.574,17240.0
2023-11-09 15:30:00,60.94,61.04,60.93,61.04,25976.0,57.5834,57.6779,57.574,57.6779,25976.0
2023-11-09 15:35:00,61.03,61.07,61.02,61.05,14311.0,57.6685,57.7062,57.659,57.6873,14311.0
2023-11-09 15:40:00,61.06,61.16,61.06,61.11,23571.0,57.6968,57.7913,57.6968,57.744,23571.0
2023-11-09 15:45:00,61.12,61.12,61.02,61.11,46580.0,57.7535,57.7535,57.659,57.744,46580.0
2023-11-09 15:50:00,61.11,61.18,61.09,61.11,59654.0,57.744,57.8102,57.7251,57.744,59654.0
2023-11-09 15:55:00,61.1,61.13,61.0,61.03,195482.0,57.7346,57.7629,57.6401,57.6685,195482.0
2023-11-10 09:30:00,61.39,61.55,61.2,61.42,18341.0,58.0086,58.1598,57.8291,58.037,18341.0
2023-11-10 09:35:00,61.37,61.37,61.26,61.37,4407.0,57.9897,57.9897,57.8858,57.9897,4407.0
2023-11-10 09:40:00,61.39,61.41,61.24,61.27,7891.0,58.0086,58.0275,57.8669,57.8952,7891.0
2023-11-10 09:45:00,61.29,61.32,61.19,61.3,6826.0,57.9141,57.9425,57.8196,57.9236,6826.0
2023-11-10 09:50:00,61.33,61.37,61.11,61.12,5324.0,57.9519,57.9897,57.744,57.7535,5324.0
2023-11-10 09:55:00,61.09,61.34,61.01,61.33,26560.0,57.7251,57.9614,57.6496,57.9519,26560.0
2023-11-10 10:00:00,61.25,61.25,61.05,61.19,14915.0,57.8763,57.8763,57.6873,57.8196,14915.0
2023-11-10 10:05:00,61.21,61.38,61.19,61.38,9082.0,57.8385,57.9992,57.8196,57.9992,9082.0
2023-11-10 10:10:00,61.35,61.37,61.3,61.37,11557.0,57.9708,57.9897,57.9236,57.9897,11557.0
2023-11-10 10:15:00,61.39,61.5,61.37,61.48,6056.0,58.0086,58.1126,57.9897,58.0937,6056.0
2023-11-10 10:20:00,61.49,61.51,61.35,61.35,10266.0,58.1031,58.122,57.9708,57.9708,10266.0
2023-11-10 10:25:00,61.35,61.38,61.26,61.26,10933.0,57.9708,57.9992,57.8858,57.8858,10933.0
2023-11-10 10:30:00,61.27,61.34,61.21,61.21,8094.0,57.8952,57.9614,57.8385,57.8385,8094.0
2023-11-10 10:35:00,61.19,61.24,61.13,61.13,8959.0,57.8196,57.8669,57.7629,57.7629,8959.0
2023-11-10 10:40:00,61.14,61.14,61.08,61.11,6991.0,57.7724,57.7724,57.7157,57.744,6991.0
2023-11-10 10:45:00,61.11,61.18,61.1,61.16,8909.0,57.744,57.8102,57.7346,57.7913,8909.0
2023-11-10 10:50:00,61.17,61.18,61.1,61.1,10307.0,57.8007,57.8102,57.7346,57.7346,10307.0
2023-11-10 10:55:00,61.11,61.17,61.09,61.11,8929.0,57.744,57.8007,57.7251,57.744,8929.0
2023-11-10 11:00:00,61.11,61.21,61.11,61.21,5941.0,57.744,57.8385,57.744,57.8385,5941.0
2023-11-10 11:05:00,61.23,61.32,61.22,61.29,6953.0,57.8574,57.9425,57.848,57.9141,6953.0
2023-11-10 11:10:00,61.29,61.37,61.29,61.34,7000.0,57.9141,57.9897,57.9141,57.9614,7000.0
2023-11-10 11:15:00,61.34,61.36,61.3,61.34,6853.0,57.9614,57.9803,57.9236,57.9614,6853.0
2023-11-10 11:20:00,61.32,61.4,61.32,61.39,6649.0,57.9425,58.0181,57.9425,58.0086,6649.0
2023-11-10 11:25:00,61.42,61.44,61.37,61.44,8947.0,58.037,58.0559,57.9897,58.0559,8947.0
2023-11-10 11:30:00,61.45,61.51,61.42,61.49,9014.0,58.0653,58.122,58.037,58.1031,9014.0
2023-11-10 11:35:00,61.48,61.54,61.48,61.48,6825.0,58.0937,58.1504,58.0937,58.0937,6825.0
2023-11-10 11:40:00,61.48,61.49,61.44,61.47,13278.0,58.0937,58.1031,58.0559,58.0842,13278.0
2023-11-10 11:45:00,61.46,61.46,61.34,61.34,3707.0,58.0748,58.0748,57.9614,57.9614,3707.0
2023-11-10 11:50:00,61.33,61.35,61.3,61.31,5801.0,57.9519,57.9708,57.9236,57.933,5801.0
2023-11-10 11:55:00,61.33,61.33,61.23,61.27,5924.0,57.9519,57.9519,57.8574,57.8952,5924.0
2023-11-10 12:00:00,61.27,61.35,61.23,61.25,8872.0,57.8952,57.9708,57.8574,57.8763,8872.0
2023-11-10 12:05:00,61.26,61.27,61.18,61.2,5894.0,57.8858,57.8952,57.8102,57.8291,5894.0
2023-11-10 12:10:00,61.19,61.23,61.15,61.15,6130.0,57.8196,57.8574,57.7818,57.7818,6130.0
2023-11-10 12:15:00,61.14,61.2,61.13,61.2,7911.0,57.7724,57.8291,57.7629,57.8291,7911.0
2023-11-10 12:20:00,61.19,61.22,61.14,61.18,7022.0,57.8196,57.848,57.7724,57.8102,7022.0
2023-11-10 12:25:00,61.17,61.18,61.12,61.14,9215.0,57.8007,57.8102,57.7535,57.7724,9215.0
2023-11-10 12:30:00,61.16,61.28,61.15,61.25,8715.0,57.7913,57.9047,57.7818,57.8763,8715.0
2023-11-10 12:35:00,61.25,61.28,61.24,61.28,4273.0,57.8763,57.9047,57.8669,57.9047,4273.0
2023-11-10 12:40:00,61.27,61.27,61.19,61.22,4100.0,57.8952,57.8952,57.8196,57.848,4100.0
2023-11-10 12:45:00,61.22,61.24,61.16,61.17,18503.0,57.848,57.8669,57.7913,57.8007,18503.0
2023-11-10 12:50:00,61.17,61.26,61.1,61.26,26888.0,57.8007,57.8858,57.7346,57.8858,26888.0
2023-11-10 12:55:00,61.27,61.29,61.24,61.29,5713.0,57.8952,57.9141,57.8669,57.9141,5713.0
2023-11-10 13:00:00,61.28,61.28,61.24,61.27,10429.0,57.9047,57.9047,57.8669,57.8952,10429.0
2023-11-10 13:05:00,61.28,61.31,61.26,61.3,26295.0,57.9047,57.933,57.8858,57.9236,26295.0
2023-11-10 13:10:00,61.3,61.36,61.26,61.28,36198.0,57.9236,57.9803,57.8858,57.9047,36198.0
2023-11-10 13:15:00,61.3,61.31,61.27,61.29,5989.0,57.9236,57.933,57.8952,57.9141,5989.0
2023-11-10 13:20:00,61.31,61.32,61.26,61.28,27479.0,57.933,57.9425,57.8858,57.9047,27479.0
2023-11-10 13:25:00,61.27,61.35,61.25,61.28,19873.0,57.8952,57.9708,57.8763,57.9047,19873.0
2023-11-10 13:30:00,61.26,61.31,61.24,61.28,8118.0,57.8858,57.933,57.8669,57.9047,8118.0
2023-11-10 13:35:00,61.29,61.29,61.21,61.27,12504.0,57.9141,57.9141,57.8385,57.8952,12504.0
2023-11-10 13:40:00,61.29,61.37,61.29,61.37,9616.0,57.9141,57.9897,57.9141,57.9897,9616.0
2023-11-10 13:45:00,61.37,61.38,61.31,61.37,8340.0,57.9897,57.9992,57.933,57.9897,8340.0
2023-11-10 13:50:00,61.38,61.39,61.31,61.31,10682.0,57.9992,58.0086,57.933,57.933,10682.0
2023-11-10 13:55:00,61.33,61.36,61.32,61.35,4579.0,57.9519,57.9803,57.9425,57.9708,4579.0
2023-11-10 14:00:00,61.37,61.37,61.26,61.27,11841.0,57.9897,57.9897,57.8858,57.8952,11841.0
2023-11-10 14:05:00,61.29,61.35,61.29,61.34,5807.0,57.9141,57.9708,57.9141,57.9614,5807.0
2023-11-10 14:10:00,61.35,61.41,61.34,61.38,6588.0,57.9708,58.0275,57.9614,57.9992,6588.0
2023-11-10 14:15:00,61.39,61.42,61.38,61.42,7367.0,58.0086,58.037,57.9992,58.037,7367.0
2023-11-10 14:20:00,61.42,61.44,61.33,61.33,18625.0,58.037,58.0559,57.9519,57.9519,18625.0
2023-11-10 14:25:00,61.34,61.35,61.32,61.33,6051.0,57.9614,57.9708,57.9425,57.9519,6051.0
2023-11-10 14:30:00,61.34,61.34,61.29,61.31,7109.0,57.9614,57.9614,57.9141,57.933,7109.0
2023-11-10 14:35:00,61.31,61.35,61.31,61.35,6324.0,57.933,57.9708,57.933,57.9708,6324.0
2023-11-10 14:40:00,61.34,61.35,61.32,61.34,7718.0,57.9614,57.9708,57.9425,57.9614,7718.0
2023-11-10 14:45:00,61.33,61.36,61.32,61.36,8955.0,57.9519,57.9803,57.9425,57.9803,8955.0
2023-11-10 14:50:00,61.36,61.38,61.24,61.26,19265.0,57.9803,57.9992,57.8669,57.8858,19265.0
2023-11-10 14:55:00,61.27,61.28,61.24,61.26,9348.0,57.8952,57.9047,57.8669,57.8858,9348.0
2023-11-10 15:00:00,61.27,61.29,61.2,61.29,9502.0,57.8952,57.9141,57.8291,57.9141,9502.0
2023-11-10 15:05:00,61.3,61.33,61.28,61.31,9845.0,57.9236,57.9519,57.9047,57.933,9845.0
2023-11-10 15:10:00,61.31,61.34,61.3,61.33,8856.0,57.933,57.9614,57.9236,57.9519,8856.0
2023-11-10 15:15:00,61.33,61.4,61.31,61.4,15461.0,57.9519,58.0181,57.933,58.0181,15461.0
2023-11-10 15:20:00,61.4,61.4,61.29,61.33,27658.0,58.0181,58.0181,57.9141,57.9519,27658.0
2023-11-10 15:25:00,61.32,61.42,61.32,61.42,16286.0,57.9425,58.037,57.9425,58.037,16286.0
2023-11-10 15:30:00,61.43,61.46,61.42,61.45,16769.0,58.0464,58.0748,58.037,58.0653,16769.0
2023-11-10 15:35:00,61.45,61.53,61.41,61.42,29458.0,58.0653,58.1409,58.0275,58.037,29458.0
2023-11-10 15:40:00,61.42,61.46,61.41,61.44,21196.0,58.037,58.0748,58.0275,58.0559,21196.0
2023-11-10 15:45:00,61.44,61.59,61.42,61.57,32327.0,58.0559,58.1976,58.037,58.1787,32327.0
2023-11-10 15:50:00,61.57,61.65,61.55,61.6,81630.0,58.1787,58.2543,58.1598,58.2071,81630.0
2023-11-10 15:55:00,61.6,61.62,61.56,61.62,141057.0,58.2071,58.226,58.1693,58.226,141057.0
2023-11-13 09:30:00,61.5,61.67,61.15,61.16,18484.0,58.1126,58.2732,57.7818,57.7913,18484.0
2023-11-13 09:35:00,61.2,61.21,60.87,61.0,8430.0,57.8291,57.8385,57.5173,57.6401,8430.0
2023-11-13 09:40:00,61.02,61.36,61.02,61.36,6568.0,57.659,57.9803,57.659,57.9803,6568.0
2023-11-13 09:45:00,61.36,61.47,61.34,61.42,3747.0,57.9803,58.0842,57.9614,58.037,3747.0
2023-11-13 09:50:00,61.41,61.46,61.3,61.35,8220.0,58.0275,58.0748,57.9236,57.9708,8220.0
2023-11-13 09:55:00,61.37,61.41,61.34,61.38,9933.0,57.9897,58.0275,57.9614,57.9992,9933.0
2023-11-13 10:00:00,61.38,61.43,61.25,61.25,5600.0,57.9992,58.0464,57.8763,57.8763,5600.0
2023-11-13 10:05:00,61.27,61.29,61.2,61.26,6822.0,57.8952,57.9141,57.8291,57.8858,6822.0
2023-11-13 10:10:00,61.27,61.27,61.17,61.22,3989.0,57.8952,57.8952,57.8007,57.848,3989.0
2023-11-13 10:15:00,61.19,61.3,61.18,61.28,5898.0,57.8196,57.9236,57.8102,57.9047,5898.0
2023-11-13 10:20:00,61.28,61.36,61.28,61.3,5727.0,57.9047,57.9803,57.9047,57.9236,5727.0
2023-11-13 10:25:00,61.31,61.34,61.29,61.32,12460.0,57.933,57.9614,57.9141,57.9425,12460.0
2023-11-13 10:30:00,61.3,61.35,61.24,61.35,10729.0,57.9236,57.9708,57.8669,57.9708,10729.0
2023-11-13 10:35:00,61.35,61.39,61.31,61.34,6353.0,57.9708,58.0086,57.933,57.9614,6353.0
2023-11-13 10:40:00,61.36,61.43,61.31,61.4,4962.0,57.9803,58.0464,57.933,58.0181,4962.0
2023-11-13 10:45:00,61.42,61.45,61.26,61.29,6628.0,58.037,58.0653,57.8858,57.9141,6628.0
2023-11-13 10:50:00,61.31,61.33,61.29,61.29,7577.0,57.933,57.9519,57.9141,57.9141,7577.0
2023-11-13 10:55:00,61.3,61.39,61.3,61.37,8222.0,57.9236,58.0086,57.9236,57.9897,8222.0
2023-11-13 11:00:00,61.35,61.42,61.31,61.42,14534.0,57.9708,58.037,57.933,58.037,14534.0
2023-11-13 11:05:00,61.4,61.43,61.33,61.34,9976.0,58.0181,58.0464,57.9519,57.9614,9976.0
2023-11-13 11:10:00,61.35,61.38,61.3,61.33,15965.0,57.9708,57.9992,57.9236,57.9519,15965.0
2023-11-13 11:15:00,61.34,61.34,61.17,61.19,13669.0,57.9614,57.9614,57.8007,57.8196,13669.0
2023-11-13 11:20:00,61.19,61.21,61.11,61.16,16446.0,57.8196,57.8385,57.744,57.7913,16446.0
2023-11-13 11:25:00,61.2,61.28,61.19,61.26,3405.0,57.8291,57.9047,57.8196,57.8858,3405.0
2023-11-13 11:30:00,61.28,61.39,61.28,61.36,7687.0,57.9047,58.0086,57.9047,57.9803,7687.0
2023-11-13 11:35:00,61.36,61.43,61.36,61.41,5734.0,57.9803,58.0464,57.9803,58.0275,5734.0
2023-11-13 11:40:00,61.4,61.49,61.4,61.47,8134.0,58.0181,58.1031,58.0181,58.0842,8134.0
2023-11-13 11:45:00,61.47,61.54,61.45,61.49,10972.0,58.0842,58.1504,58.0653,58.1031,10972.0
2023-11-13 11:50:00,61.46,61.48,61.44,61.47,8101.0,58.0748,58.0937,58.0559,58.0842,8101.0
2023-11-13 11:55:00,61.46,61.52,61.45,61.52,6830.0,58.0748,58.1315,58.0653,58.1315,6830.0
2023-11-13 12:00:00,61.47,61.55,61.47,61.53,4708.0,58.0842,58.1598,58.0842,58.1409,4708.0
2023-11-13 12:05:00,61.55,61.56,61.5,61.52,5213.0,58.1598,58.1693,58.1126,58.1315,5213.0
2023-11-13 12:10:00,61.53,61.54,61.42,61.5,9436.0,58.1409,58.1504,58.037,58.1126,9436.0
2023-11-13 12:15:00,61.51,61.52,61.46,61.5,5525.0,58.122,58.1315,58.0748,58.1126,5525.0
2023-11-13 12:20:00,61.52,61.54,61.48,61.54,6391.0,58.1315,58.1504,58.0937,58.1504,6391.0
2023-11-13 12:25:00,61.55,61.56,61.53,61.54,3956.0,58.1598,58.1693,58.1409,58.1504,3956.0
2023-11-13 12:30:00,61.53,61.56,61.46,61.46,11706.0,58.1409,58.1693,58.0748,58.0748,11706.0
2023-11-13 12:35:00,61.46,61.5,61.45,61.45,6977.0,58.0748,58.1126,58.0653,58.0653,6977.0
2023-11-13 12:40:00,61.46,61.49,61.43,61.45,5930.0,58.0748,58.1031,58.0464,58.0653,5930.0
2023-11-13 12:45:00,61.45,61.45,61.38,61.4,5032.0,58.0653,58.0653,57.9992,58.0181,5032.0
2023-11-13 12:50:00,61.4,61.41,61.37,61.37,4740.0,58.0181,58.0275,57.9897,57.9897,4740.0
2023-11-13 12:55:00,61.36,61.36,61.31,61.36,8507.0,57.9803,57.9803,57.933,57.9803,8507.0
2023-11-13 13:00:00,61.37,61.37,61.3,61.3,9799.0,57.9897,57.9897,57.9236,57.9236,9799.0
2023-11-13 13:05:00,61.3,61.3,61.22,61.24,10499.0,57.9236,57.9236,57.848,57.8669,10499.0
2023-11-13 13:10:00,61.24,61.33,61.24,61.32,7791.0,57.8669,57.9519,57.8669,57.9425,7791.0
2023-11-13 13:15:00,61.32,61.36,61.31,61.35,8581.0,57.9425,57.9803,57.933,57.9708,8581.0
2023-11-13 13:20:00,61.35,61.35,61.29,61.33,10182.0,57.9708,57.9708,57.9141,57.9519,10182.0
2023-11-13 13:25:00,61.33,61.33,61.28,61.29,10600.0,57.9519,57.9519,57.9047,57.9141,10600.0
2023-11-13 13:30:00,61.29,61.29,61.2,61.2,7173.0,57.9141,57.9141,57.8291,57.8291,7173.0
2023-11-13 13:35:00,61.2,61.27,61.19,61.26,11477.0,57.8291,57.8952,57.8196,57.8858,11477.0
2023-11-13 13:40:00,61.27,61.32,61.24,61.31,9847.0,57.8952,57.9425,57.8669,57.933,9847.0
2023-11-13 13:45:00,61.31,61.39,61.25,61.37,39093.0,57.933,58.0086,57.8763,57.9897,39093.0
2023-11-13 13:50:00,61.38,61.42,61.32,61.32,6863.0,57.9992,58.037,57.9425,57.9425,6863.0
2023-11-13 13:55:00,61.31,61.33,61.26,61.27,9929.0,57.933,57.9519,57.8858,57.8952,9929.0
2023-11-13 14:00:00,61.28,61.32,61.23,61.3,8225.0,57.9047,57.9425,57.8574,57.9236,8225.0
2023-11-13 14:05:00,61.3,61.3,61.22,61.28,8426.0,57.9236,57.9236,57.848,57.9047,8426.0
2023-11-13 14:10:00,61.28,61.28,61.22,61.22,8887.0,57.9047,57.9047,57.848,57.848,8887.0
2023-11-13 14:15:00,61.22,61.22,61.17,61.2,6422.0,57.848,57.848,57.8007,57.8291,6422.0
2023-11-13 14:20:00,61.19,61.21,61.15,61.16,5805.0,57.8196,57.8385,57.7818,57.7913,5805.0
2023-11-13 14:25:00,61.16,61.2,61.16,61.18,7290.0,57.7913,57.8291,57.7913,57.8102,7290.0
2023-11-13 14:30:00,61.17,61.24,61.17,61.23,6556.0,57.8007,57.8669,57.8007,57.8574,6556.0
2023-11-13 14:35:00,61.25,61.29,61.24,61.24,7370.0,57.8763,57.9141,57.8669,57.8669,7370.0
2023-11-13 14:40:00,61.25,61.27,61.23,61.26,6095.0,57.8763,57.8952,57.8574,57.8858,6095.0
2023-11-13 14:45:00,61.26,61.27,61.23,61.26,6367.0,57.8858,57.8952,57.8574,57.8858,6367.0
2023-11-13 14:50:00,61.26,61.26,61.19,61.21,9845.0,57.8858,57.8858,57.8196,57.8385,9845.0
2023-11-13 14:55:00,61.2,61.22,61.17,61.17,11064.0,57.8291,57.848,57.8007,57.8007,11064.0
2023-11-13 15:00:00,61.17,61.23,61.15,61.21,10821.0,57.8007,57.8574,57.7818,57.8385,10821.0
2023-11-13 15:05:00,61.21,61.28,61.19,61.28,17074.0,57.8385,57.9047,57.8196,57.9047,17074.0
2023-11-13 15:10:00,61.28,61.3,61.19,61.24,17045.0,57.9047,57.9236,57.8196,57.8669,17045.0
2023-11-13 15:15:00,61.23,61.25,61.15,61.15,25787.0,57.8574,57.8763,57.7818,57.7818,25787.0
2023-11-13 15:20:00,61.14,61.17,61.12,61.15,27502.0,57.7724,57.8007,57.7535,57.7818,27502.0
2023-11-13 15:25:00,61.15,61.17,61.1,61.11,20030.0,57.7818,57.8007,57.7346,57.744,20030.0
2023-11-13 15:30:00,61.11,61.17,61.09,61.1,20202.0,57.744,57.8007,57.7251,57.7346,20202.0
2023-11-13 15:35:00,61.1,61.15,61.07,61.13,22497.0,57.7346,57.7818,57.7062,57.7629,22497.0
2023-11-13 15:40:00,61.13,61.19,61.11,61.18,220521.0,57.7629,57.8196,57.744,57.8102,220521.0
2023-11-13 15:45:00,61.16,61.31,61.15,61.26,31309.0,57.7913,57.933,57.7818,57.8858,31309.0
2023-11-13 15:50:00,61.26,61.28,61.21,61.27,91346.0,57.8858,57.9047,57.8385,57.8952,91346.0
2023-11-13 15:55:00,61.27,61.35,61.24,61.34,171848.0,57.8952,57.9708,57.8669,57.9614,171848.0
2023-11-14 09:30:00,62.48,62.57,62.22,62.4,47027.0,59.0386,59.1236,58.7929,58.963,47027.0
2023-11-14 09:35:00,62.4,62.46,62.21,62.46,10605.0,58.963,59.0197,58.7835,59.0197,10605.0
2023-11-14 09:40:00,62.46,62.56,62.44,62.55,9985.0,59.0197,59.1142,59.0008,59.1047,9985.0
2023-11-14 09:45:00,62.53,62.7,62.53,62.67,12010.0,59.0858,59.2465,59.0858,59.2181,12010.0
2023-11-14 09:50:00,62.66,62.66,62.47,62.5,16499.0,59.2087,59.2087,59.0291,59.0575,16499.0
2023-11-14 09:55:00,62.53,62.58,62.47,62.53,10043.0,59.0858,59.1331,59.0291,59.0858,10043.0
2023-11-14 10:00:00,62.59,62.66,62.54,62.66,16049.0,59.1425,59.2087,59.0953,59.2087,16049.0
2023-11-14 10:05:00,62.64,62.64,62.48,62.62,24540.0,59.1898,59.1898,59.0386,59.1709,24540.0
2023-11-14 10:10:00,62.65,62.78,62.63,62.75,7262.0,59.1992,59.3221,59.1803,59.2937,7262.0
2023-11-14 10:15:00,62.74,62.86,62.73,62.8,8259.0,59.2843,59.3977,59.2748,59.341,8259.0
2023-11-14 10:20:00,62.8,62.84,62.6,62.61,26826.0,59.341,59.3788,59.152,59.1614,26826.0
2023-11-14 10:25:00,62.6,62.66,62.55,62.61,87502.0,59.152,59.2087,59.1047,59.1614,87502.0
2023-11-14 10:30:00,62.62,62.72,62.55,62.62,130217.0,59.1709,59.2654,59.1047,59.1709,130217.0
2023-11-14 10:35:00,62.61,62.69,62.59,62.68,47113.0,59.1614,59.237,59.1425,59.2276,47113.0
2023-11-14 10:40:00,62.69,62.69,62.6,62.67,70087.0,59.237,59.237,59.152,59.2181,70087.0
2023-11-14 10:45:00,62.68,62.72,62.53,62.54,41643.0,59.2276,59.2654,59.0858,59.0953,41643.0
2023-11-14 10:50:00,62.54,62.6,62.47,62.53,15149.0,59.0953,59.152,59.0291,59.0858,15149.0
2023-11-14 10:55:00,62.54,62.6,62.53,62.55,26509.0,59.0953,59.152,59.0858,59.1047,26509.0
2023-11-14 11:00:00,62.56,62.63,62.46,62.49,88826.0,59.1142,59.1803,59.0197,59.048,88826.0
2023-11-14 11:05:00,62.49,62.69,62.49,62.68,282652.0,59.048,59.237,59.048,59.2276,282652.0
2023-11-14 11:10:00,62.69,62.86,62.69,62.85,20092.0,59.237,59.3977,59.237,59.3882,20092.0
2023-11-14 11:15:00,62.86,62.89,62.83,62.87,14519.0,59.3977,59.426,59.3693,59.4071,14519.0
2023-11-14 11:20:00,62.86,62.94,62.84,62.84,13785.0,59.3977,59.4732,59.3788,59.3788,13785.0
2023-11-14 11:25:00,62.85,62.96,62.81,62.95,9362.0,59.3882,59.4921,59.3504,59.4827,9362.0
2023-11-14 11:30:00,62.94,62.96,62.88,62.94,14000.0,59.4732,59.4921,59.4166,59.4732,14000.0
2023-11-14 11:35:00,62.95,62.95,62.89,62.89,7954.0,59.4827,59.4827,59.426,59.426,7954.0
2023-11-14 11:40:00,62.89,62.94,62.89,62.93,4943.0,59.426,59.4732,59.426,59.4638,4943.0
2023-11-14 11:45:00,62.92,62.94,62.85,62.85,9880.0,59.4543,59.4732,59.3882,59.3882,9880.0
2023-11-14 11:50:00,62.86,62.89,62.83,62.89,6545.0,59.3977,59.426,59.3693,59.426,6545.0
2023-11-14 11:55:00,62.88,62.89,62.76,62.8,163367.0,59.4166,59.426,59.3032,59.341,163367.0
2023-11-14 12:00:00,62.78,62.79,62.74,62.79,13602.0,59.3221,59.3315,59.2843,59.3315,13602.0
2023-11-14 12:05:00,62.82,62.85,62.64,62.65,31386.0,59.3599,59.3882,59.1898,59.1992,31386.0
2023-11-14 12:10:00,62.66,62.75,62.63,62.72,15565.0,59.2087,59.2937,59.1803,59.2654,15565.0
2023-11-14 12:15:00,62.72,62.75,62.69,62.72,40314.0,59.2654,59.2937,59.237,59.2654,40314.0
2023-11-14 12:20:00,62.72,62.73,62.66,62.73,15946.0,59.2654,59.2748,59.2087,59.2748,15946.0
2023-11-14 12:25:00,62.74,62.87,62.72,62.8,9386.0,59.2843,59.4071,59.2654,59.341,9386.0
2023-11-14 12:30:00,62.8,62.81,62.72,62.73,15051.0,59.341,59.3504,59.2654,59.2748,15051.0
2023-11-14 12:35:00,62.74,62.8,62.72,62.77,6823.0,59.2843,59.341,59.2654,59.3126,6823.0
2023-11-14 12:40:00,62.77,62.77,62.66,62.69,13413.0,59.3126,59.3126,59.2087,59.237,13413.0
2023-11-14 12:45:00,62.67,62.69,62.66,62.68,41818.0,59.2181,59.237,59.2087,59.2276,41818.0
2023-11-14 12:50:00,62.68,62.68,62.64,62.68,8052.0,59.2276,59.2276,59.1898,59.2276,8052.0
2023-11-14 12:55:00,62.67,62.71,62.66,62.71,17671.0,59.2181,59.2559,59.2087,59.2559,17671.0
2023-11-14 13:00:00,62.7,62.7,62.66,62.7,6280.0,59.2465,59.2465,59.2087,59.2465,6280.0
2023-11-14 13:05:00,62.7,62.72,62.68,62.7,9447.0,59.2465,59.2654,59.2276,59.2465,9447.0
2023-11-14 13:10:00,62.69,62.74,62.68,62.69,22296.0,59.237,59.2843,59.2276,59.237,22296.0
2023-11-14 13:15:00,62.68,62.7,62.67,62.69,4749.0,59.2276,59.2465,59.2181,59.237,4749.0
2023-11-14 13:20:00,62.69,62.74,62.66,62.73,9098.0,59.237,59.2843,59.2087,59.2748,9098.0
2023-11-14 13:25:00,62.73,62.76,62.69,62.73,22643.0,59.2748,59.3032,59.237,59.2748,22643.0
2023-11-14 13:30:00,62.75,62.84,62.75,62.8,8760.0,59.2937,59.3788,59.2937,59.341,8760.0
2023-11-14 13:35:00,62.8,62.81,62.75,62.78,7929.0,59.341,59.3504,59.2937,59.3221,7929.0
2023-11-14 13:40:00,62.78,62.82,62.76,62.76,14379.0,59.3221,59.3599,59.3032,59.3032,14379.0
2023-11-14 13:45:00,62.76,62.78,62.72,62.72,4494.0,59.3032,59.3221,59.2654,59.2654,4494.0
2023-11-14 13:50:00,62.73,62.77,62.7,62.71,10809.0,59.2748,59.3126,59.2465,59.2559,10809.0
2023-11-14 13:55:00,62.71,62.78,62.7,62.72,16177.0,59.2559,59.3221,59.2465,59.2654,16177.0
2023-11-14 14:00:00,62.74,62.85,62.72,62.81,97311.0,59.2843,59.3882,59.2654,59.3504,97311.0
2023-11-14 14:05:00,62.81,62.83,62.68,62.69,22481.0,59.3504,59.3693,59.2276,59.237,22481.0
2023-11-14 14:10:00,62.69,62.74,62.64,62.74,8817.0,59.237,59.2843,59.1898,59.2843,8817.0
2023-11-14 14:15:00,62.75,62.76,62.72,62.73,15770.0,59.2937,59.3032,59.2654,59.2748,15770.0
2023-11-14 14:20:00,62.72,62.72,62.66,62.7,12767.0,59.2654,59.2654,59.2087,59.2465,12767.0
2023-11-14 14:25:00,62.69,62.73,62.67,62.73,17339.0,59.237,59.2748,59.2181,59.2748,17339.0
2023-11-14 14:30:00,62.73,62.77,62.69,62.69,15638.0,59.2748,59.3126,59.237,59.237,15638.0
2023-11-14 14:35:00,62.71,62.82,62.71,62.81,7277.0,59.2559,59.3599,59.2559,59.3504,7277.0
2023-11-14 14:40:00,62.81,62.84,62.79,62.81,7532.0,59.3504,59.3788,59.3315,59.3504,7532.0
2023-11-14 14:45:00,62.82,62.86,62.76,62.77,12530.0,59.3599,59.3977,59.3032,59.3126,12530.0
2023-11-14 14:50:00,62.78,62.85,62.78,62.84,7199.0,59.3221,59.3882,59.3221,59.3788,7199.0
2023-11-14 14:55:00,62.85,62.97,62.85,62.94,14094.0,59.3882,59.5016,59.3882,59.4732,14094.0
2023-11-14 15:00:00,62.95,63.02,62.9,63.0,16760.0,59.4827,59.5488,59.4355,59.5299,16760.0
2023-11-14 15:05:00,62.99,63.27,62.99,63.27,33050.0,59.5205,59.7851,59.5205,59.7851,33050.0
2023-11-14 15:10:00,63.27,63.31,63.14,63.19,22898.0,59.7851,59.8229,59.6622,59.7095,22898.0
2023-11-14 15:15:00,63.19,63.23,63.15,63.22,13563.0,59.7095,59.7473,59.6717,59.7378,13563.0
2023-11-14 15:20:00,63.22,63.29,63.21,63.21,17905.0,59.7378,59.804,59.7284,59.7284,17905.0
2023-11-14 15:25:00,63.21,63.25,63.19,63.24,12112.0,59.7284,59.7662,59.7095,59.7567,12112.0
2023-11-14 15:30:00,63.24,63.29,63.24,63.26,19968.0,59.7567,59.804,59.7567,59.7756,19968.0
2023-11-14 15:35:00,63.27,63.28,63.25,63.27,15563.0,59.7851,59.7945,59.7662,59.7851,15563.0
2023-11-14 15:40:00,63.28,63.3,63.18,63.2,27739.0,59.7945,59.8134,59.7,59.7189,27739.0
2023-11-14 15:45:00,63.21,63.22,63.12,63.13,37842.0,59.7284,59.7378,59.6433,59.6528,37842.0
2023-11-14 15:50:00,63.11,63.11,63.04,63.1,84776.0,59.6339,59.6339,59.5677,59.6244,84776.0
2023-11-14 15:55:00,63.1,63.27,63.09,63.25,196009.0,59.6244,59.7851,59.615,59.7662,196009.0
2023-11-15 09:30:00,63.1,63.29,63.1,63.16,42763.0,59.6244,59.804,59.6244,59.6811,42763.0
2023-11-15 09:35:00,63.16,63.2,63.02,63.02,11089.0,59.6811,59.7189,59.5488,59.5488,11089.0
2023-11-15 09:40:00,63.0,63.06,62.97,63.05,7915.0,59.5299,59.5866,59.5016,59.5772,7915.0
2023-11-15 09:45:00,62.98,63.21,62.97,63.21,11673.0,59.511,59.7284,59.5016,59.7284,11673.0
2023-11-15 09:50:00,63.23,63.36,63.17,63.36,7304.0,59.7473,59.8701,59.6906,59.8701,7304.0
2023-11-15 09:55:00,63.34,63.42,63.2,63.42,55198.0,59.8512,59.9268,59.7189,59.9268,55198.0
2023-11-15 10:00:00,63.44,63.51,63.43,63.46,13234.0,59.9457,60.0119,59.9363,59.9646,13234.0
2023-11-15 10:05:00,63.46,63.49,63.44,63.45,17740.0,59.9646,59.993,59.9457,59.9552,17740.0
2023-11-15 10:10:00,63.44,63.62,63.44,63.55,25168.0,59.9457,60.1158,59.9457,60.0496,25168.0
2023-11-15 10:15:00,63.57,63.7,63.57,63.62,9177.0,60.0685,60.1914,60.0685,60.1158,9177.0
2023-11-15 10:20:00,63.65,63.71,63.61,63.62,10223.0,60.1441,60.2008,60.1063,60.1158,10223.0
2023-11-15 10:25:00,63.61,63.65,63.55,63.55,7508.0,60.1063,60.1441,60.0496,60.0496,7508.0
2023-11-15 10:30:00,63.57,63.58,63.34,63.38,13045.0,60.0685,60.078,59.8512,59.889,13045.0
2023-11-15 10:35:00,63.39,63.4,63.28,63.33,11769.0,59.8985,59.9079,59.7945,59.8418,11769.0
2023-11-15 10:40:00,63.34,63.4,63.33,63.34,9133.0,59.8512,59.9079,59.8418,59.8512,9133.0
2023-11-15 10:45:00,63.34,63.38,63.32,63.32,3898.0,59.8512,59.889,59.8323,59.8323,3898.0
2023-11-15 10:50:00,63.33,63.33,63.12,63.12,7535.0,59.8418,59.8418,59.6433,59.6433,7535.0
2023-11-15 10:55:00,63.12,63.13,63.05,63.05,31315.0,59.6433,59.6528,59.5772,59.5772,31315.0
2023-11-15 11:00:00,63.03,63.06,62.94,62.98,17229.0,59.5583,59.5866,59.4732,59.511,17229.0
2023-11-15 11:05:00,62.97,63.0,62.85,62.89,12434.0,59.5016,59.5299,59.3882,59.426,12434.0
2023-11-15 11:10:00,62.91,62.93,62.78,62.78,4966.0,59.4449,59.4638,59.3221,59.3221,4966.0
2023-11-15 11:15:00,62.8,62.87,62.77,62.86,10058.0,59.341,59.4071,59.3126,59.3977,10058.0
2023-11-15 11:20:00,62.88,62.93,62.87,62.89,13494.0,59.4166,59.4638,59.4071,59.426,13494.0
2023-11-15 11:25:00,62.87,62.87,62.79,62.8,9584.0,59.4071,59.4071,59.3315,59.341,9584.0
2023-11-15 11:30:00,62.81,62.81,62.68,62.74,14812.0,59.3504,59.3504,59.2276,59.2843,14812.0
2023-11-15 11:35:00,62.71,62.74,62.66,62.7,11360.0,59.2559,59.2843,59.2087,59.2465,11360.0
2023-11-15 11:40:00,62.69,62.7,62.53,62.53,15195.0,59.237,59.2465,59.0858,59.0858,15195.0
2023-11-15 11:45:00,62.56,62.68,62.56,62.67,12065.0,59.1142,59.2276,59.1142,59.2181,12065.0
2023-11-15 11:50:00,62.68,62.75,62.68,62.71,5908.0,59.2276,59.2937,59.2276,59.2559,5908.0
2023-11-15 11:55:00,62.72,62.79,62.71,62.77,7946.0,59.2654,59.3315,59.2559,59.3126,7946.0
2023-11-15 12:00:00,62.79,62.85,62.79,62.84,7123.0,59.3315,59.3882,59.3315,59.3788,7123.0
2023-11-15 12:05:00,62.83,62.83,62.67,62.68,7561.0,59.3693,59.3693,59.2181,59.2276,7561.0
2023-11-15 12:10:00,62.66,62.77,62.66,62.77,6665.0,59.2087,59.3126,59.2087,59.3126,6665.0
2023-11-15 12:15:00,62.76,62.8,62.7,62.72,10270.0,59.3032,59.341,59.2465,59.2654,10270.0
2023-11-15 12:20:00,62.71,62.75,62.68,62.7,9513.0,59.2559,59.2937,59.2276,59.2465,9513.0
2023-11-15 12:25:00,62.71,62.77,62.68,62.77,11954.0,59.2559,59.3126,59.2276,59.3126,11954.0
2023-11-15 12:30:00,62.76,62.82,62.75,62.82,4013.0,59.3032,59.3599,59.2937,59.3599,4013.0
2023-11-15 12:35:00,62.82,62.84,62.78,62.81,9897.0,59.3599,59.3788,59.3221,59.3504,9897.0
2023-11-15 12:40:00,62.81,62.84,62.74,62.74,6960.0,59.3504,59.3788,59.2843,59.2843,6960.0
2023-11-15 12:45:00,62.74,62.74,62.69,62.72,6307.0,59.2843,59.2843,59.237,59.2654,6307.0
2023-11-15 12:50:00,62.73,62.73,62.66,62.66,10683.0,59.2748,59.2748,59.2087,59.2087,10683.0
2023-11-15 12:55:00,62.67,62.69,62.64,62.66,7224.0,59.2181,59.237,59.1898,59.2087,7224.0
2023-11-15 13:00:00,62.66,62.74,62.64,62.7,9023.0,59.2087,59.2843,59.1898,59.2465,9023.0
2023-11-15 13:05:00,62.72,62.72,62.67,62.71,6656.0,59.2654,59.2654,59.2181,59.2559,6656.0
2023-11-15 13:10:00,62.71,62.81,62.71,62.8,12964.0,59.2559,59.3504,59.2559,59.341,12964.0
2023-11-15 13:15:00,62.79,62.79,62.7,62.73,8703.0,59.3315,59.3315,59.2465,59.2748,8703.0
2023-11-15 13:20:00,62.72,62.75,62.69,62.73,19159.0,59.2654,59.2937,59.237,59.2748,19159.0
2023-11-15 13:25:00,62.73,62.73,62.66,62.69,9091.0,59.2748,59.2748,59.2087,59.237,9091.0
2023-11-15 13:30:00,62.68,62.69,62.58,62.59,7619.0,59.2276,59.237,59.1331,59.1425,7619.0
2023-11-15 13:35:00,62.58,62.62,62.56,62.57,14121.0,59.1331,59.1709,59.1142,59.1236,14121.0
2023-11-15 13:40:00,62.58,62.63,62.56,62.59,21648.0,59.1331,59.1803,59.1142,59.1425,21648.0
2023-11-15 13:45:00,62.6,62.64,62.58,62.63,14818.0,59.152,59.1898,59.1331,59.1803,14818.0
2023-11-15 13:50:00,62.63,62.7,62.62,62.68,14667.0,59.1803,59.2465,59.1709,59.2276,14667.0
2023-11-15 13:55:00,62.68,62.76,62.67,62.71,19112.0,59.2276,59.3032,59.2181,59.2559,19112.0
2023-11-15 14:00:00,62.71,62.76,62.7,62.76,12387.0,59.2559,59.3032,59.2465,59.3032,12387.0
2023-11-15 14:05:00,62.76,62.82,62.71,62.77,21558.0,59.3032,59.3599,59.2559,59.3126,21558.0
2023-11-15 14:10:00,62.76,62.76,62.71,62.74,6974.0,59.3032,59.3032,59.2559,59.2843,6974.0
2023-11-15 14:15:00,62.73,62.79,62.71,62.77,15282.0,59.2748,59.3315,59.2559,59.3126,15282.0
2023-11-15 14:20:00,62.77,62.79,62.71,62.79,15014.0,59.3126,59.3315,59.2559,59.3315,15014.0
2023-11-15 14:25:00,62.78,62.81,62.77,62.78,10433.0,59.3221,59.3504,59.3126,59.3221,10433.0
2023-11-15 14:30:00,62.78,62.8,62.76,62.8,12787.0,59.3221,59.341,59.3032,59.341,12787.0
2023-11-15 14:35:00,62.8,62.8,62.74,62.76,20035.0,59.341,59.341,59.2843,59.3032,20035.0
2023-11-15 14:40:00,62.76,62.76,62.73,62.74,15595.0,59.3032,59.3032,59.2748,59.2843,15595.0
2023-11-15 14:45:00,62.74,62.76,62.7,62.71,18477.0,59.2843,59.3032,59.2465,59.2559,18477.0
2023-11-15 14:50:00,62.71,62.74,62.69,62.74,17558.0,59.2559,59.2843,59.237,59.2843,17558.0
2023-11-15 14:55:00,62.74,62.86,62.71,62.86,23610.0,59.2843,59.3977,59.2559,59.3977,23610.0
2023-11-15 15:00:00,62.87,62.91,62.85,62.86,15284.0,59.4071,59.4449,59.3882,59.3977,15284.0
2023-11-15 15:05:00,62.86,62.88,62.83,62.88,10442.0,59.3977,59.4166,59.3693,59.4166,10442.0
2023-11-15 15:10:00,62.89,62.94,62.87,62.94,16027.0,59.426,59.4732,59.4071,59.4732,16027.0
2023-11-15 15:15:00,62.94,62.96,62.92,62.92,19559.0,59.4732,59.4921,59.4543,59.4543,19559.0
2023-11-15 15:20:00,62.92,62.97,62.91,62.97,21721.0,59.4543,59.5016,59.4449,59.5016,21721.0
2023-11-15 15:25:00,62.97,63.05,62.95,63.04,24222.0,59.5016,59.5772,59.4827,59.5677,24222.0
2023-11-15 15:30:00,63.04,63.09,63.01,63.02,28460.0,59.5677,59.615,59.5394,59.5488,28460.0
2023-11-15 15:35:00,63.03,63.08,63.02,63.07,25188.0,59.5583,59.6055,59.5488,59.5961,25188.0
2023-11-15 15:40:00,63.06,63.07,63.0,63.05,33997.0,59.5866,59.5961,59.5299,59.5772,33997.0
2023-11-15 15:45:00,63.05,63.05,62.87,62.87,47540.0,59.5772,59.5772,59.4071,59.4071,47540.0
2023-11-15 15:50:00,62.86,62.92,62.85,62.92,76081.0,59.3977,59.4543,59.3882,59.4543,76081.0
2023-11-15 15:55:00,62.92,63.01,62.86,62.88,222949.0,59.4543,59.5394,59.3977,59.4166,222949.0
2023-11-16 09:30:00,63.27,63.73,63.26,63.54,60664.0,59.7851,60.2197,59.7756,60.0402,60664.0
2023-11-16 09:35:00,63.51,63.52,63.35,63.38,16508.0,60.0119,60.0213,59.8607,59.889,16508.0
2023-11-16 09:40:00,63.38,63.46,63.33,63.4,10449.0,59.889,59.9646,59.8418,59.9079,10449.0
2023-11-16 09:45:00,63.42,63.53,63.39,63.5,12366.0,59.9268,60.0308,59.8985,60.0024,12366.0
2023-11-16 09:50:00,63.47,63.47,63.25,63.27,10974.0,59.9741,59.9741,59.7662,59.7851,10974.0
2023-11-16 09:55:00,63.29,63.43,63.22,63.43,18183.0,59.804,59.9363,59.7378,59.9363,18183.0
2023-11-16 10:00:00,63.43,63.52,63.32,63.32,17657.0,59.9363,60.0213,59.8323,59.8323,17657.0
2023-11-16 10:05:00,63.31,63.4,63.3,63.33,17463.0,59.8229,59.9079,59.8134,59.8418,17463.0
2023-11-16 10:10:00,63.34,63.39,63.28,63.29,35053.0,59.8512,59.8985,59.7945,59.804,35053.0
2023-11-16 10:15:00,63.3,63.45,63.29,63.41,9847.0,59.8134,59.9552,59.804,59.9174,9847.0
2023-11-16 10:20:00,63.42,63.6,63.42,63.6,23498.0,59.9268,60.0969,59.9268,60.0969,23498.0
2023-11-16 10:25:00,63.61,63.7,63.6,63.62,14102.0,60.1063,60.1914,60.0969,60.1158,14102.0
2023-11-16 10:30:00,63.62,63.72,63.61,63.68,15496.0,60.1158,60.2103,60.1063,60.1725,15496.0
2023-11-16 10:35:00,63.67,63.77,63.67,63.76,15033.0,60.163,60.2575,60.163,60.2481,15033.0
2023-11-16 10:40:00,63.75,63.75,63.58,63.61,22229.0,60.2386,60.2386,60.078,60.1063,22229.0
2023-11-16 10:45:00,63.6,63.66,63.6,63.62,15785.0,60.0969,60.1536,60.0969,60.1158,15785.0
2023-11-16 10:50:00,63.61,63.65,63.51,63.58,17917.0,60.1063,60.1441,60.0119,60.078,17917.0
2023-11-16 10:55:00,63.59,63.61,63.55,63.56,15097.0,60.0874,60.1063,60.0496,60.0591,15097.0
2023-11-16 11:00:00,63.55,63.58,63.49,63.54,12466.0,60.0496,60.078,59.993,60.0402,12466.0
2023-11-16 11:05:00,63.54,63.56,63.47,63.5,12337.0,60.0402,60.0591,59.9741,60.0024,12337.0
2023-11-16 11:10:00,63.51,63.54,63.37,63.47,10579.0,60.0119,60.0402,59.8796,59.9741,10579.0
2023-11-16 11:15:00,63.47,63.53,63.32,63.34,8057.0,59.9741,60.0308,59.8323,59.8512,8057.0
2023-11-16 11:20:00,63.35,63.4,63.34,63.39,14890.0,59.8607,59.9079,59.8512,59.8985,14890.0
2023-11-16 11:25:00,63.4,63.44,63.36,63.39,15074.0,59.9079,59.9457,59.8701,59.8985,15074.0
2023-11-16 11:30:00,63.39,63.42,63.37,63.39,11529.0,59.8985,59.9268,59.8796,59.8985,11529.0
2023-11-16 11:35:00,63.4,63.48,63.39,63.48,15600.0,59.9079,59.9835,59.8985,59.9835,15600.0
2023-11-16 11:40:00,63.49,63.53,63.48,63.51,12247.0,59.993,60.0308,59.9835,60.0119,12247.0
2023-11-16 11:45:00,63.5,63.55,63.49,63.54,10667.0,60.0024,60.0496,59.993,60.0402,10667.0
2023-11-16 11:50:00,63.55,63.56,63.49,63.53,9615.0,60.0496,60.0591,59.993,60.0308,9615.0
2023-11-16 11:55:00,63.54,63.57,63.51,63.56,5207.0,60.0402,60.0685,60.0119,60.0591,5207.0
2023-11-16 12:00:00,63.57,63.61,63.49,63.51,15035.0,60.0685,60.1063,59.993,60.0119,15035.0
2023-11-16 12:05:00,63.49,63.5,63.4,63.42,8305.0,59.993,60.0024,59.9079,59.9268,8305.0
2023-11-16 12:10:00,63.4,63.43,63.37,63.4,7423.0,59.9079,59.9363,59.8796,59.9079,7423.0
2023-11-16 12:15:00,63.38,63.44,63.35,63.44,9475.0,59.889,59.9457,59.8607,59.9457,9475.0
2023-11-16 12:20:00,63.44,63.5,63.44,63.49,9073.0,59.9457,60.0024,59.9457,59.993,9073.0
2023-11-16 12:25:00,63.49,63.52,63.48,63.49,7544.0,59.993,60.0213,59.9835,59.993,7544.0
2023-11-16 12:30:00,63.48,63.5,63.45,63.47,7373.0,59.9835,60.0024,59.9552,59.9741,7373.0
2023-11-16 12:35:00,63.46,63.5,63.44,63.5,8599.0,59.9646,60.0024,59.9457,60.0024,8599.0
2023-11-16 12:40:00,63.51,63.58,63.5,63.56,92920.0,60.0119,60.078,60.0024,60.0591,92920.0
2023-11-16 12:45:00,63.57,63.59,63.55,63.59,8222.0,60.0685,60.0874,60.0496,60.0874,8222.0
2023-11-16 12:50:00,63.59,63.65,63.59,63.63,13858.0,60.0874,60.1441,60.0874,60.1252,13858.0
2023-11-16 12:55:00,63.62,63.64,63.59,63.61,39591.0,60.1158,60.1347,60.0874,60.1063,39591.0
2023-11-16 13:00:00,63.62,63.65,63.55,63.55,15035.0,60.1158,60.1441,60.0496,60.0496,15035.0
2023-11-16 13:05:00,63.55,63.65,63.54,63.65,23507.0,60.0496,60.1441,60.0402,60.1441,23507.0
2023-11-16 13:10:00,63.64,63.66,63.56,63.59,26259.0,60.1347,60.1536,60.0591,60.0874,26259.0
2023-11-16 13:15:00,63.61,63.65,63.55,63.64,40291.0,60.1063,60.1441,60.0496,60.1347,40291.0
2023-11-16 13:20:00,63.65,63.69,63.63,63.67,34536.0,60.1441,60.1819,60.1252,60.163,34536.0
2023-11-16 13:25:00,63.67,63.76,63.65,63.76,29322.0,60.163,60.2481,60.1441,60.2481,29322.0
2023-11-16 13:30:00,63.75,63.77,63.63,63.63,19270.0,60.2386,60.2575,60.1252,60.1252,19270.0
2023-11-16 13:35:00,63.64,63.64,63.58,63.61,18374.0,60.1347,60.1347,60.078,60.1063,18374.0
2023-11-16 13:40:00,63.61,63.63,63.59,63.6,9502.0,60.1063,60.1252,60.0874,60.0969,9502.0
2023-11-16 13:45:00,63.6,63.61,63.47,63.47,11700.0,60.0969,60.1063,59.9741,59.9741,11700.0
2023-11-16 13:50:00,63.48,63.5,63.45,63.47,11480.0,59.9835,60.0024,59.9552,59.9741,11480.0
2023-11-16 13:55:00,63.47,63.48,63.42,63.44,9321.0,59.9741,59.9835,59.9268,59.9457,9321.0
2023-11-16 14:00:00,63.43,63.49,63.43,63.49,11695.0,59.9363,59.993,59.9363,59.993,11695.0
2023-11-16 14:05:00,63.49,63.52,63.48,63.5,9784.0,59.993,60.0213,59.9835,60.0024,9784.0
2023-11-16 14:10:00,63.5,63.5,63.38,63.38,12946.0,60.0024,60.0024,59.889,59.889,12946.0
2023-11-16 14:15:00,63.39,63.43,63.39,63.41,12519.0,59.8985,59.9363,59.8985,59.9174,12519.0
2023-11-16 14:20:00,63.41,63.48,63.4,63.47,7969.0,59.9174,59.9835,59.9079,59.9741,7969.0
2023-11-16 14:25:00,63.46,63.48,63.42,63.48,8866.0,59.9646,59.9835,59.9268,59.9835,8866.0
2023-11-16 14:30:00,63.49,63.56,63.49,63.55,10146.0,59.993,60.0591,59.993,60.0496,10146.0
2023-11-16 14:35:00,63.55,63.58,63.51,63.51,13023.0,60.0496,60.078,60.0119,60.0119,13023.0
2023-11-16 14:40:00,63.53,63.55,63.51,63.54,9160.0,60.0308,60.0496,60.0119,60.0402,9160.0
2023-11-16 14:45:00,63.54,63.61,63.54,63.58,10677.0,60.0402,60.1063,60.0402,60.078,10677.0
2023-11-16 14:50:00,63.59,63.62,63.58,63.58,12467.0,60.0874,60.1158,60.078,60.078,12467.0
2023-11-16 14:55:00,63.58,63.64,63.57,63.64,9641.0,60.078,60.1347,60.0685,60.1347,9641.0
2023-11-16 15:00:00,63.63,63.65,63.51,63.61,18390.0,60.1252,60.1441,60.0119,60.1063,18390.0
2023-11-16 15:05:00,63.61,63.63,63.56,63.57,12682.0,60.1063,60.1252,60.0591,60.0685,12682.0
2023-11-16 15:10:00,63.56,63.58,63.53,63.57,14769.0,60.0591,60.078,60.0308,60.0685,14769.0
2023-11-16 15:15:00,63.56,63.59,63.49,63.5,16107.0,60.0591,60.0874,59.993,60.0024,16107.0
2023-11-16 15:20:00,63.5,63.58,63.48,63.58,23071.0,60.0024,60.078,59.9835,60.078,23071.0
2023-11-16 15:25:00,63.58,63.67,63.57,63.64,41025.0,60.078,60.163,60.0685,60.1347,41025.0
2023-11-16 15:30:00,63.64,63.68,63.6,63.64,26933.0,60.1347,60.1725,60.0969,60.1347,26933.0
2023-11-16 15:35:00,63.65,63.65,63.55,63.56,24692.0,60.1441,60.1441,60.0496,60.0591,24692.0
2023-11-16 15:40:00,63.55,63.57,63.52,63.55,34177.0,60.0496,60.0685,60.0213,60.0496,34177.0
2023-11-16 15:45:00,63.54,63.61,63.49,63.61,52427.0,60.0402,60.1063,59.993,60.1063,52427.0
2023-11-16 15:50:00,63.61,63.61,63.53,63.54,80847.0,60.1063,60.1063,60.0308,60.0402,80847.0
2023-11-16 15:55:00,63.53,63.57,63.45,63.46,258084.0,60.0308,60.0685,59.9552,59.9646,258084.0
2023-11-17 09:30:00,63.74,63.74,63.37,63.37,91262.0,60.2292,60.2292,59.8796,59.8796,91262.0
2023-11-17 09:35:00,63.4,63.51,63.33,63.51,3854.0,59.9079,60.0119,59.8418,60.0119,3854.0
2023-11-17 09:40:00,63.53,63.7,63.47,63.68,6531.0,60.0308,60.1914,59.9741,60.1725,6531.0
2023-11-17 09:45:00,63.74,63.81,63.69,63.78,13853.0,60.2292,60.2953,60.1819,60.267,13853.0
2023-11-17 09:50:00,63.75,63.76,63.57,63.59,7536.0,60.2386,60.2481,60.0685,60.0874,7536.0
2023-11-17 09:55:00,63.58,63.75,63.53,63.75,5016.0,60.078,60.2386,60.0308,60.2386,5016.0
2023-11-17 10:00:00,63.77,63.83,63.77,63.81,9733.0,60.2575,60.3142,60.2575,60.2953,9733.0
2023-11-17 10:05:00,63.81,63.89,63.79,63.83,10650.0,60.2953,60.3709,60.2764,60.3142,10650.0
2023-11-17 10:10:00,63.83,63.86,63.82,63.85,8664.0,60.3142,60.3426,60.3048,60.3331,8664.0
2023-11-17 10:15:00,63.86,63.97,63.85,63.94,11291.0,60.3426,60.4465,60.3331,60.4182,11291.0
2023-11-17 10:20:00,63.93,63.98,63.88,63.96,9324.0,60.4087,60.456,60.3615,60.4371,9324.0
2023-11-17 10:25:00,63.96,63.98,63.93,63.97,9492.0,60.4371,60.456,60.4087,60.4465,9492.0
2023-11-17 10:30:00,63.97,63.97,63.84,63.84,19098.0,60.4465,60.4465,60.3237,60.3237,19098.0
2023-11-17 10:35:00,63.84,63.88,63.78,63.8,8900.0,60.3237,60.3615,60.267,60.2859,8900.0
2023-11-17 10:40:00,63.8,63.88,63.77,63.85,10408.0,60.2859,60.3615,60.2575,60.3331,10408.0
2023-11-17 10:45:00,63.83,63.9,63.82,63.84,11371.0,60.3142,60.3804,60.3048,60.3237,11371.0
2023-11-17 10:50:00,63.83,63.89,63.78,63.84,13165.0,60.3142,60.3709,60.267,60.3237,13165.0
2023-11-17 10:55:00,63.85,63.93,63.83,63.91,15204.0,60.3331,60.4087,60.3142,60.3898,15204.0
2023-11-17 11:00:00,63.91,63.94,63.88,63.93,5673.0,60.3898,60.4182,60.3615,60.4087,5673.0
2023-11-17 11:05:00,63.94,63.99,63.92,63.99,9773.0,60.4182,60.4654,60.3993,60.4654,9773.0
2023-11-17 11:10:00,63.99,64.01,63.83,63.84,19894.0,60.4654,60.4843,60.3142,60.3237,19894.0
2023-11-17 11:15:00,63.83,63.83,63.74,63.79,7247.0,60.3142,60.3142,60.2292,60.2764,7247.0
2023-11-17 11:20:00,63.79,63.86,63.79,63.82,8948.0,60.2764,60.3426,60.2764,60.3048,8948.0
2023-11-17 11:25:00,63.83,63.85,63.72,63.73,10069.0,60.3142,60.3331,60.2103,60.2197,10069.0
2023-11-17 11:30:00,63.72,63.73,63.56,63.59,10709.0,60.2103,60.2197,60.0591,60.0874,10709.0
2023-11-17 11:35:00,63.59,63.68,63.59,63.68,9097.0,60.0874,60.1725,60.0874,60.1725,9097.0
2023-11-17 11:40:00,63.69,63.76,63.68,63.75,7072.0,60.1819,60.2481,60.1725,60.2386,7072.0
2023-11-17 11:45:00,63.74,63.77,63.7,63.72,11595.0,60.2292,60.2575,60.1914,60.2103,11595.0
2023-11-17 11:50:00,63.72,63.77,63.68,63.75,12456.0,60.2103,60.2575,60.1725,60.2386,12456.0
2023-11-17 11:55:00,63.75,63.78,63.73,63.76,9218.0,60.2386,60.267,60.2197,60.2481,9218.0
2023-11-17 12:00:00,63.75,63.84,63.74,63.82,12701.0,60.2386,60.3237,60.2292,60.3048,12701.0
2023-11-17 12:05:00,63.83,63.89,63.83,63.88,16173.0,60.3142,60.3709,60.3142,60.3615,16173.0
2023-11-17 12:10:00,63.89,63.93,63.86,63.92,17512.0,60.3709,60.4087,60.3426,60.3993,17512.0
2023-11-17 12:15:00,63.91,63.92,63.86,63.86,11903.0,60.3898,60.3993,60.3426,60.3426,11903.0
2023-11-17 12:20:00,63.86,63.86,63.79,63.8,14756.0,60.3426,60.3426,60.2764,60.2859,14756.0
2023-11-17 12:25:00,63.81,63.82,63.73,63.77,14182.0,60.2953,60.3048,60.2197,60.2575,14182.0
2023-11-17 12:30:00,63.76,63.84,63.75,63.84,6896.0,60.2481,60.3237,60.2386,60.3237,6896.0
2023-11-17 12:35:00,63.85,63.89,63.85,63.89,7963.0,60.3331,60.3709,60.3331,60.3709,7963.0
2023-11-17 12:40:00,63.89,63.91,63.85,63.9,11086.0,60.3709,60.3898,60.3331,60.3804,11086.0
2023-11-17 12:45:00,63.9,63.93,63.88,63.92,10561.0,60.3804,60.4087,60.3615,60.3993,10561.0
2023-11-17 12:50:00,63.92,63.92,63.81,63.81,14242.0,60.3993,60.3993,60.2953,60.2953,14242.0
2023-11-17 12:55:00,63.81,63.82,63.76,63.77,8623.0,60.2953,60.3048,60.2481,60.2575,8623.0
2023-11-17 13:00:00,63.77,63.79,63.72,63.74,10865.0,60.2575,60.2764,60.2103,60.2292,10865.0
2023-11-17 13:05:00,63.74,63.82,63.72,63.82,5781.0,60.2292,60.3048,60.2103,60.3048,5781.0
2023-11-17 13:10:00,63.83,63.85,63.8,63.84,8296.0,60.3142,60.3331,60.2859,60.3237,8296.0
2023-11-17 13:15:00,63.86,63.87,63.8,63.8,5972.0,60.3426,60.352,60.2859,60.2859,5972.0
2023-11-17 13:20:00,63.8,63.82,63.79,63.82,5456.0,60.2859,60.3048,60.2764,60.3048,5456.0
2023-11-17 13:25:00,63.81,63.88,63.8,63.86,8103.0,60.2953,60.3615,60.2859,60.3426,8103.0
2023-11-17 13:30:00,63.87,63.89,63.82,63.82,5873.0,60.352,60.3709,60.3048,60.3048,5873.0
2023-11-17 13:35:00,63.82,63.88,63.8,63.86,8785.0,60.3048,60.3615,60.2859,60.3426,8785.0
2023-11-17 13:40:00,63.85,63.9,63.84,63.88,3766.0,60.3331,60.3804,60.3237,60.3615,3766.0
2023-11-17 13:45:00,63.88,63.88,63.86,63.87,2552.0,60.3615,60.3615,60.3426,60.352,2552.0
2023-11-17 13:50:00,63.87,63.89,63.82,63.83,12096.0,60.352,60.3709,60.3048,60.3142,12096.0
2023-11-17 13:55:00,63.84,63.88,63.82,63.82,7310.0,60.3237,60.3615,60.3048,60.3048,7310.0
2023-11-17 14:00:00,63.82,63.83,63.79,63.8,10873.0,60.3048,60.3142,60.2764,60.2859,10873.0
2023-11-17 14:05:00,63.8,63.87,63.8,63.86,4895.0,60.2859,60.352,60.2859,60.3426,4895.0
2023-11-17 14:10:00,63.86,63.94,63.86,63.93,5917.0,60.3426,60.4182,60.3426,60.4087,5917.0
2023-11-17 14:15:00,63.94,63.98,63.92,63.92,12705.0,60.4182,60.456,60.3993,60.3993,12705.0
2023-11-17 14:20:00,63.93,63.98,63.93,63.97,10205.0,60.4087,60.456,60.4087,60.4465,10205.0
2023-11-17 14:25:00,63.98,64.01,63.97,63.98,6910.0,60.456,60.4843,60.4465,60.456,6910.0
2023-11-17 14:30:00,63.98,64.0,63.96,64.0,9334.0,60.456,60.4749,60.4371,60.4749,9334.0
2023-11-17 14:35:00,64.0,64.01,63.96,63.99,16947.0,60.4749,60.4843,60.4371,60.4654,16947.0
2023-11-17 14:40:00,64.0,64.0,63.97,63.98,8682.0,60.4749,60.4749,60.4465,60.456,8682.0
2023-11-17 14:45:00,63.99,64.0,63.96,63.98,7898.0,60.4654,60.4749,60.4371,60.456,7898.0
2023-11-17 14:50:00,63.98,64.01,63.95,63.98,25354.0,60.456,60.4843,60.4276,60.456,25354.0
2023-11-17 14:55:00,63.98,64.0,63.95,63.98,14583.0,60.456,60.4749,60.4276,60.456,14583.0
2023-11-17 15:00:00,63.98,64.0,63.93,63.95,11575.0,60.456,60.4749,60.4087,60.4276,11575.0
2023-11-17 15:05:00,63.94,63.95,63.87,63.88,12292.0,60.4182,60.4276,60.352,60.3615,12292.0
2023-11-17 15:10:00,63.88,63.89,63.83,63.84,18662.0,60.3615,60.3709,60.3142,60.3237,18662.0
2023-11-17 15:15:00,63.83,63.89,63.82,63.88,9989.0,60.3142,60.3709,60.3048,60.3615,9989.0
2023-11-17 15:20:00,63.88,63.91,63.86,63.88,9237.0,60.3615,60.3898,60.3426,60.3615,9237.0
2023-11-17 15:25:00,63.86,63.97,63.85,63.97,26563.0,60.3426,60.4465,60.3331,60.4465,26563.0
2023-11-17 15:30:00,63.97,63.98,63.87,63.92,17806.0,60.4465,60.456,60.352,60.3993,17806.0
2023-11-17 15:35:00,63.91,63.96,63.77,63.78,16484.0,60.3898,60.4371,60.2575,60.267,16484.0
2023-11-17 15:40:00,63.78,63.79,63.72,63.73,14282.0,60.267,60.2764,60.2103,60.2197,14282.0
2023-11-17 15:45:00,63.72,63.8,63.69,63.76,23782.0,60.2103,60.2859,60.1819,60.2481,23782.0
2023-11-17 15:50:00,63.77,63.81,63.72,63.8,33976.0,60.2575,60.2953,60.2103,60.2859,33976.0
2023-11-17 15:55:00,63.79,63.83,63.73,63.75,137866.0,60.2764,60.3142,60.2197,60.2386,137866.0
2023-11-20 09:30:00,63.41,63.6,63.18,63.2,38265.0,59.9174,60.0969,59.7,59.7189,38265.0
2023-11-20 09:35:00,63.05,63.12,62.88,63.11,13240.0,59.5772,59.6433,59.4166,59.6339,13240.0
2023-11-20 09:40:00,63.09,63.23,63.03,63.18,15509.0,59.615,59.7473,59.5583,59.7,15509.0
2023-11-20 09:45:00,63.2,63.21,63.06,63.11,30994.0,59.7189,59.7284,59.5866,59.6339,30994.0
2023-11-20 09:50:00,63.13,63.24,63.06,63.24,21497.0,59.6528,59.7567,59.5866,59.7567,21497.0
2023-11-20 09:55:00,63.26,63.34,63.24,63.27,19241.0,59.7756,59.8512,59.7567,59.7851,19241.0
2023-11-20 10:00:00,63.25,63.26,63.16,63.23,14565.0,59.7662,59.7756,59.6811,59.7473,14565.0
2023-11-20 10:05:00,63.23,63.44,63.21,63.38,26223.0,59.7473,59.9457,59.7284,59.889,26223.0
2023-11-20 10:10:00,63.38,63.46,63.31,63.46,26920.0,59.889,59.9646,59.8229,59.9646,26920.0
2023-11-20 10:15:00,63.46,63.6,63.46,63.49,34071.0,59.9646,60.0969,59.9646,59.993,34071.0
2023-11-20 10:20:00,63.49,63.52,63.47,63.52,51004.0,59.993,60.0213,59.9741,60.0213,51004.0
2023-11-20 10:25:00,63.51,63.63,63.49,63.63,14558.0,60.0119,60.1252,59.993,60.1252,14558.0
2023-11-20 10:30:00,63.62,63.68,63.56,63.68,17174.0,60.1158,60.1725,60.0591,60.1725,17174.0
2023-11-20 10:35:00,63.68,63.76,63.67,63.72,39358.0,60.1725,60.2481,60.163,60.2103,39358.0
2023-11-20 10:40:00,63.73,63.85,63.5,63.8,117804.0,60.2197,60.3331,60.0024,60.2859,117804.0
2023-11-20 10:45:00,63.81,63.84,63.76,63.8,20012.0,60.2953,60.3237,60.2481,60.2859,20012.0
2023-11-20 10:50:00,63.8,63.81,63.69,63.71,18683.0,60.2859,60.2953,60.1819,60.2008,18683.0
2023-11-20 10:55:00,63.7,63.7,63.62,63.68,10627.0,60.1914,60.1914,60.1158,60.1725,10627.0
2023-11-20 11:00:00,63.69,63.72,63.66,63.69,31590.0,60.1819,60.2103,60.1536,60.1819,31590.0
2023-11-20 11:05:00,63.68,63.74,63.66,63.69,18269.0,60.1725,60.2292,60.1536,60.1819,18269.0
2023-11-20 11:10:00,63.68,63.72,63.64,63.72,14521.0,60.1725,60.2103,60.1347,60.2103,14521.0
2023-11-20 11:15:00,63.71,63.8,63.7,63.8,12616.0,60.2008,60.2859,60.1914,60.2859,12616.0
2023-11-20 11:20:00,63.81,63.88,63.79,63.87,21415.0,60.2953,60.3615,60.2764,60.352,21415.0
2023-11-20 11:25:00,63.86,63.9,63.83,63.89,15864.0,60.3426,60.3804,60.3142,60.3709,15864.0
2023-11-20 11:30:00,63.89,63.9,63.84,63.87,12728.0,60.3709,60.3804,60.3237,60.352,12728.0
2023-11-20 11:35:00,63.87,63.91,63.8,63.81,21798.0,60.352,60.3898,60.2859,60.2953,21798.0
2023-11-20 11:40:00,63.81,63.84,63.76,63.8,15354.0,60.2953,60.3237,60.2481,60.2859,15354.0
2023-11-20 11:45:00,63.8,63.82,63.77,63.82,9322.0,60.2859,60.3048,60.2575,60.3048,9322.0
2023-11-20 11:50:00,63.81,63.81,63.69,63.74,43319.0,60.2953,60.2953,60.1819,60.2292,43319.0
2023-11-20 11:55:00,63.74,63.75,63.65,63.68,18312.0,60.2292,60.2386,60.1441,60.1725,18312.0
2023-11-20 12:00:00,63.67,63.7,63.64,63.68,11055.0,60.163,60.1914,60.1347,60.1725,11055.0
2023-11-20 12:05:00,63.69,63.73,63.68,63.68,15733.0,60.1819,60.2197,60.1725,60.1725,15733.0
2023-11-20 12:10:00,63.63,63.67,63.63,63.67,8716.0,60.1252,60.163,60.1252,60.163,8716.0
2023-11-20 12:15:00,63.67,63.71,63.66,63.71,17790.0,60.163,60.2008,60.1536,60.2008,17790.0
2023-11-20 12:20:00,63.71,63.73,63.68,63.69,19601.0,60.2008,60.2197,60.1725,60.1819,19601.0
2023-11-20 12:25:00,63.68,63.74,63.68,63.7,12931.0,60.1725,60.2292,60.1725,60.1914,12931.0
2023-11-20 12:30:00,63.68,63.7,63.62,63.62,9157.0,60.1725,60.1914,60.1158,60.1158,9157.0
2023-11-20 12:35:00,63.62,63.69,63.62,63.69,7114.0,60.1158,60.1819,60.1158,60.1819,7114.0
2023-11-20 12:40:00,63.69,63.69,63.64,63.67,8296.0,60.1819,60.1819,60.1347,60.163,8296.0
2023-11-20 12:45:00,63.66,63.69,63.62,63.63,12040.0,60.1536,60.1819,60.1158,60.1252,12040.0
2023-11-20 12:50:00,63.63,63.7,63.61,63.67,11597.0,60.1252,60.1914,60.1063,60.163,11597.0
2023-11-20 12:55:00,63.67,63.74,63.65,63.74,9032.0,60.163,60.2292,60.1441,60.2292,9032.0
2023-11-20 13:00:00,63.74,63.84,63.7,63.82,18290.0,60.2292,60.3237,60.1914,60.3048,18290.0
2023-11-20 13:05:00,63.82,63.82,63.69,63.71,15689.0,60.3048,60.3048,60.1819,60.2008,15689.0
2023-11-20 13:10:00,63.7,63.79,63.68,63.79,12234.0,60.1914,60.2764,60.1725,60.2764,12234.0
2023-11-20 13:15:00,63.79,63.79,63.72,63.76,11616.0,60.2764,60.2764,60.2103,60.2481,11616.0
2023-11-20 13:20:00,63.76,63.78,63.72,63.72,12384.0,60.2481,60.267,60.2103,60.2103,12384.0
2023-11-20 13:25:00,63.7,63.73,63.64,63.64,8171.0,60.1914,60.2197,60.1347,60.1347,8171.0
2023-11-20 13:30:00,63.65,63.68,63.63,63.66,20373.0,60.1441,60.1725,60.1252,60.1536,20373.0
2023-11-20 13:35:00,63.66,63.76,63.65,63.76,16885.0,60.1536,60.2481,60.1441,60.2481,16885.0
2023-11-20 13:40:00,63.76,63.76,63.67,63.68,39578.0,60.2481,60.2481,60.163,60.1725,39578.0
2023-11-20 13:45:00,63.69,63.72,63.66,63.68,13767.0,60.1819,60.2103,60.1536,60.1725,13767.0
2023-11-20 13:50:00,63.7,63.77,63.69,63.76,9990.0,60.1914,60.2575,60.1819,60.2481,9990.0
2023-11-20 13:55:00,63.77,63.79,63.74,63.75,12116.0,60.2575,60.2764,60.2292,60.2386,12116.0
2023-11-20 14:00:00,63.74,63.75,63.7,63.74,10591.0,60.2292,60.2386,60.1914,60.2292,10591.0
2023-11-20 14:05:00,63.74,63.87,63.73,63.86,10103.0,60.2292,60.352,60.2197,60.3426,10103.0
2023-11-20 14:10:00,63.86,63.87,63.83,63.84,8713.0,60.3426,60.352,60.3142,60.3237,8713.0
2023-11-20 14:15:00,63.85,63.87,63.77,63.8,60010.0,60.3331,60.352,60.2575,60.2859,60010.0
2023-11-20 14:20:00,63.8,63.81,63.77,63.78,14466.0,60.2859,60.2953,60.2575,60.267,14466.0
2023-11-20 14:25:00,63.78,63.81,63.74,63.79,9705.0,60.267,60.2953,60.2292,60.2764,9705.0
2023-11-20 14:30:00,63.79,63.84,63.78,63.83,11195.0,60.2764,60.3237,60.267,60.3142,11195.0
2023-11-20 14:35:00,63.83,63.87,63.81,63.87,12894.0,60.3142,60.352,60.2953,60.352,12894.0
2023-11-20 14:40:00,63.87,63.9,63.85,63.86,15885.0,60.352,60.3804,60.3331,60.3426,15885.0
2023-11-20 14:45:00,63.87,63.93,63.86,63.91,74427.0,60.352,60.4087,60.3426,60.3898,74427.0
2023-11-20 14:50:00,63.9,63.99,63.88,63.98,44218.0,60.3804,60.4654,60.3615,60.456,44218.0
2023-11-20 14:55:00,63.98,63.99,63.93,63.97,11473.0,60.456,60.4654,60.4087,60.4465,11473.0
2023-11-20 15:00:00,63.96,63.98,63.92,63.94,32736.0,60.4371,60.456,60.3993,60.4182,32736.0
2023-11-20 15:05:00,63.94,64.02,63.93,64.01,66977.0,60.4182,60.4938,60.4087,60.4843,66977.0
2023-11-20 15:10:00,64.01,64.01,63.93,63.99,29109.0,60.4843,60.4843,60.4087,60.4654,29109.0
2023-11-20 15:15:00,63.99,63.99,63.93,63.96,24010.0,60.4654,60.4654,60.4087,60.4371,24010.0
2023-11-20 15:20:00,63.96,63.96,63.92,63.96,40697.0,60.4371,60.4371,60.3993,60.4371,40697.0
2023-11-20 15:25:00,63.95,64.01,63.95,64.0,26075.0,60.4276,60.4843,60.4276,60.4749,26075.0
2023-11-20 15:30:00,64.0,64.02,63.94,63.99,37009.0,60.4749,60.4938,60.4182,60.4654,37009.0
2023-11-20 15:35:00,63.99,63.99,63.89,63.94,54092.0,60.4654,60.4654,60.3709,60.4182,54092.0
2023-11-20 15:40:00,63.94,64.01,63.91,63.98,55530.0,60.4182,60.4843,60.3898,60.456,55530.0
2023-11-20 15:45:00,63.98,64.04,63.95,64.01,48933.0,60.456,60.5127,60.4276,60.4843,48933.0
2023-11-20 15:50:00,64.0,64.0,63.92,64.0,85249.0,60.4749,60.4749,60.3993,60.4749,85249.0
2023-11-20 15:55:00,63.99,64.01,63.91,64.0,272259.0,60.4654,60.4843,60.3898,60.4749,272259.0
2023-11-21 09:30:00,64.24,64.47,64.04,64.11,66952.0,60.7016,60.919,60.5127,60.5788,66952.0
2023-11-21 09:35:00,64.1,64.1,63.88,63.95,13743.0,60.5694,60.5694,60.3615,60.4276,13743.0
2023-11-21 09:40:00,63.95,64.02,63.89,63.89,15194.0,60.4276,60.4938,60.3709,60.3709,15194.0
2023-11-21 09:45:00,63.9,64.0,63.89,63.91,16147.0,60.3804,60.4749,60.3709,60.3898,16147.0
2023-11-21 09:50:00,63.9,64.04,63.89,63.92,14277.0,60.3804,60.5127,60.3709,60.3993,14277.0
2023-11-21 09:55:00,63.91,63.93,63.74,63.78,15978.0,60.3898,60.4087,60.2292,60.267,15978.0
2023-11-21 10:00:00,63.76,63.91,63.67,63.91,19643.0,60.2481,60.3898,60.163,60.3898,19643.0
2023-11-21 10:05:00,63.9,63.99,63.79,63.96,19774.0,60.3804,60.4654,60.2764,60.4371,19774.0
2023-11-21 10:10:00,63.96,63.98,63.91,63.98,14723.0,60.4371,60.456,60.3898,60.456,14723.0
2023-11-21 10:15:00,63.98,64.06,63.97,64.05,29779.0,60.456,60.5316,60.4465,60.5221,29779.0
2023-11-21 10:20:00,64.05,64.09,63.93,64.0,23242.0,60.5221,60.5599,60.4087,60.4749,23242.0
2023-11-21 10:25:00,63.99,64.05,63.97,64.02,21722.0,60.4654,60.5221,60.4465,60.4938,21722.0
2023-11-21 10:30:00,64.03,64.04,63.91,63.99,18655.0,60.5032,60.5127,60.3898,60.4654,18655.0
2023-11-21 10:35:00,63.98,63.98,63.88,63.91,13665.0,60.456,60.456,60.3615,60.3898,13665.0
2023-11-21 10:40:00,63.9,63.92,63.81,63.9,13987.0,60.3804,60.3993,60.2953,60.3804,13987.0
2023-11-21 10:45:00,63.89,63.92,63.84,63.85,16511.0,60.3709,60.3993,60.3237,60.3331,16511.0
2023-11-21 10:50:00,63.85,63.85,63.81,63.82,19719.0,60.3331,60.3331,60.2953,60.3048,19719.0
2023-11-21 10:55:00,63.82,63.9,63.78,63.9,17726.0,60.3048,60.3804,60.267,60.3804,17726.0
2023-11-21 11:00:00,63.93,63.94,63.86,63.91,20661.0,60.4087,60.4182,60.3426,60.3898,20661.0
2023-11-21 11:05:00,63.91,63.95,63.9,63.95,13974.0,60.3898,60.4276,60.3804,60.4276,13974.0
2023-11-21 11:10:00,63.96,63.97,63.86,63.86,35462.0,60.4371,60.4465,60.3426,60.3426,35462.0
2023-11-21 11:15:00,63.86,63.87,63.75,63.77,14674.0,60.3426,60.352,60.2386,60.2575,14674.0
2023-11-21 11:20:00,63.78,63.87,63.78,63.86,11293.0,60.267,60.352,60.267,60.3426,11293.0
2023-11-21 11:25:00,63.88,63.89,63.84,63.89,10909.0,60.3615,60.3709,60.3237,60.3709,10909.0
2023-11-21 11:30:00,63.89,63.9,63.84,63.84,17544.0,60.3709,60.3804,60.3237,60.3237,17544.0
2023-11-21 11:35:00,63.84,63.87,63.78,63.78,11077.0,60.3237,60.352,60.267,60.267,11077.0
2023-11-21 11:40:00,63.8,63.8,63.74,63.76,10310.0,60.2859,60.2859,60.2292,60.2481,10310.0
2023-11-21 11:45:00,63.76,63.76,63.68,63.75,16757.0,60.2481,60.2481,60.1725,60.2386,16757.0
2023-11-21 11:50:00,63.76,63.76,63.72,63.73,13033.0,60.2481,60.2481,60.2103,60.2197,13033.0
2023-11-21 11:55:00,63.73,63.76,63.69,63.75,13463.0,60.2197,60.2481,60.1819,60.2386,13463.0
2023-11-21 12:00:00,63.77,63.8,63.74,63.75,7665.0,60.2575,60.2859,60.2292,60.2386,7665.0
2023-11-21 12:05:00,63.75,63.78,63.74,63.78,5576.0,60.2386,60.267,60.2292,60.267,5576.0
2023-11-21 12:10:00,63.81,63.86,63.8,63.82,11867.0,60.2953,60.3426,60.2859,60.3048,11867.0
2023-11-21 12:15:00,63.81,63.82,63.77,63.77,7600.0,60.2953,60.3048,60.2575,60.2575,7600.0
2023-11-21 12:20:00,63.78,63.82,63.75,63.76,7300.0,60.267,60.3048,60.2386,60.2481,7300.0
2023-11-21 12:25:00,63.76,63.84,63.76,63.84,20348.0,60.2481,60.3237,60.2481,60.3237,20348.0
2023-11-21 12:30:00,63.85,63.92,63.84,63.9,9173.0,60.3331,60.3993,60.3237,60.3804,9173.0
2023-11-21 12:35:00,63.9,63.98,63.9,63.98,13453.0,60.3804,60.456,60.3804,60.456,13453.0
2023-11-21 12:40:00,63.99,63.99,63.93,63.95,16939.0,60.4654,60.4654,60.4087,60.4276,16939.0
2023-11-21 12:45:00,63.94,64.0,63.93,64.0,19130.0,60.4182,60.4749,60.4087,60.4749,19130.0
2023-11-21 12:50:00,64.0,64.01,63.97,63.99,9412.0,60.4749,60.4843,60.4465,60.4654,9412.0
2023-11-21 12:55:00,63.99,64.01,63.96,63.99,12462.0,60.4654,60.4843,60.4371,60.4654,12462.0
2023-11-21 13:00:00,63.99,63.99,63.91,63.98,15007.0,60.4654,60.4654,60.3898,60.456,15007.0
2023-11-21 13:05:00,63.99,64.06,63.97,64.05,17171.0,60.4654,60.5316,60.4465,60.5221,17171.0
2023-11-21 13:10:00,64.06,64.08,64.01,64.07,12673.0,60.5316,60.5505,60.4843,60.541,12673.0
2023-11-21 13:15:00,64.06,64.09,64.05,64.08,10656.0,60.5316,60.5599,60.5221,60.5505,10656.0
2023-11-21 13:20:00,64.08,64.12,64.04,64.09,11832.0,60.5505,60.5883,60.5127,60.5599,11832.0
2023-11-21 13:25:00,64.09,64.11,64.08,64.09,10448.0,60.5599,60.5788,60.5505,60.5599,10448.0
2023-11-21 13:30:00,64.09,64.15,64.09,64.09,13853.0,60.5599,60.6166,60.5599,60.5599,13853.0
2023-11-21 13:35:00,64.09,64.15,64.09,64.13,19945.0,60.5599,60.6166,60.5599,60.5977,19945.0
2023-11-21 13:40:00,64.14,64.15,64.08,64.11,33934.0,60.6072,60.6166,60.5505,60.5788,33934.0
2023-11-21 13:45:00,64.12,64.12,64.02,64.07,13311.0,60.5883,60.5883,60.4938,60.541,13311.0
2023-11-21 13:50:00,64.07,64.07,64.02,64.05,13857.0,60.541,60.541,60.4938,60.5221,13857.0
2023-11-21 13:55:00,64.05,64.06,64.0,64.01,10253.0,60.5221,60.5316,60.4749,60.4843,10253.0
2023-11-21 14:00:00,64.0,64.06,63.95,64.04,17230.0,60.4749,60.5316,60.4276,60.5127,17230.0
2023-11-21 14:05:00,64.04,64.08,64.03,64.07,10296.0,60.5127,60.5505,60.5032,60.541,10296.0
2023-11-21 14:10:00,64.07,64.11,64.06,64.08,12616.0,60.541,60.5788,60.5316,60.5505,12616.0
2023-11-21 14:15:00,64.09,64.12,64.06,64.11,8838.0,60.5599,60.5883,60.5316,60.5788,8838.0
2023-11-21 14:20:00,64.1,64.11,64.05,64.08,13720.0,60.5694,60.5788,60.5221,60.5505,13720.0
2023-11-21 14:25:00,64.07,64.12,64.05,64.12,11454.0,60.541,60.5883,60.5221,60.5883,11454.0
2023-11-21 14:30:00,64.13,64.14,64.1,64.11,12094.0,60.5977,60.6072,60.5694,60.5788,12094.0
2023-11-21 14:35:00,64.12,64.13,64.08,64.09,8886.0,60.5883,60.5977,60.5505,60.5599,8886.0
2023-11-21 14:40:00,64.09,64.09,64.03,64.04,10265.0,60.5599,60.5599,60.5032,60.5127,10265.0
2023-11-21 14:45:00,64.05,64.05,64.01,64.03,17896.0,60.5221,60.5221,60.4843,60.5032,17896.0
2023-11-21 14:50:00,64.03,64.07,64.0,64.07,34132.0,60.5032,60.541,60.4749,60.541,34132.0
2023-11-21 14:55:00,64.08,64.1,64.06,64.08,22393.0,60.5505,60.5694,60.5316,60.5505,22393.0
2023-11-21 15:00:00,64.08,64.16,64.07,64.15,27196.0,60.5505,60.6261,60.541,60.6166,27196.0
2023-11-21 15:05:00,64.15,64.16,64.1,64.12,17153.0,60.6166,60.6261,60.5694,60.5883,17153.0
2023-11-21 15:10:00,64.12,64.15,64.09,64.09,25001.0,60.5883,60.6166,60.5599,60.5599,25001.0
2023-11-21 15:15:00,64.1,64.13,64.03,64.06,20859.0,60.5694,60.5977,60.5032,60.5316,20859.0
2023-11-21 15:20:00,64.06,64.09,64.02,64.09,36676.0,60.5316,60.5599,60.4938,60.5599,36676.0
2023-11-21 15:25:00,64.09,64.1,64.05,64.07,32893.0,60.5599,60.5694,60.5221,60.541,32893.0
2023-11-21 15:30:00,64.08,64.11,64.02,64.11,34130.0,60.5505,60.5788,60.4938,60.5788,34130.0
2023-11-21 15:35:00,64.11,64.14,64.07,64.09,33829.0,60.5788,60.6072,60.541,60.5599,33829.0
2023-11-21 15:40:00,64.09,64.15,64.09,64.13,55539.0,60.5599,60.6166,60.5599,60.5977,55539.0
2023-11-21 15:45:00,64.14,64.18,64.07,64.16,80768.0,60.6072,60.6449,60.541,60.6261,80768.0
2023-11-21 15:50:00,64.15,64.21,64.14,64.18,131262.0,60.6166,60.6733,60.6072,60.6449,131262.0
2023-11-21 15:55:00,64.19,64.21,64.12,64.14,255716.0,60.6544,60.6733,60.5883,60.6072,255716.0
2023-11-22 09:30:00,64.4,64.46,63.95,63.95,21884.0,60.8528,60.9095,60.4276,60.4276,21884.0
2023-11-22 09:35:00,63.93,64.21,63.89,64.21,3870.0,60.4087,60.6733,60.3709,60.6733,3870.0
2023-11-22 09:40:00,64.23,64.32,64.22,64.3,4784.0,60.6922,60.7772,60.6827,60.7583,4784.0
2023-11-22 09:45:00,64.38,64.38,64.26,64.3,3106.0,60.8339,60.8339,60.7205,60.7583,3106.0
2023-11-22 09:50:00,64.27,64.34,64.26,64.27,8413.0,60.73,60.7961,60.7205,60.73,8413.0
2023-11-22 09:55:00,64.28,64.46,64.22,64.46,4245.0,60.7394,60.9095,60.6827,60.9095,4245.0
2023-11-22 10:00:00,64.44,64.48,64.35,64.48,9364.0,60.8906,60.9284,60.8056,60.9284,9364.0
2023-11-22 10:05:00,64.45,64.46,64.41,64.44,12263.0,60.9001,60.9095,60.8623,60.8906,12263.0
2023-11-22 10:10:00,64.44,64.47,64.39,64.43,13296.0,60.8906,60.919,60.8434,60.8812,13296.0
2023-11-22 10:15:00,64.43,64.46,64.41,64.45,10973.0,60.8812,60.9095,60.8623,60.9001,10973.0
2023-11-22 10:20:00,64.45,64.51,64.41,64.47,17473.0,60.9001,60.9568,60.8623,60.919,17473.0
2023-11-22 10:25:00,64.46,64.46,64.33,64.34,5425.0,60.9095,60.9095,60.7867,60.7961,5425.0
2023-11-22 10:30:00,64.37,64.42,64.35,64.39,14525.0,60.8245,60.8717,60.8056,60.8434,14525.0
2023-11-22 10:35:00,64.38,64.45,64.35,64.44,9282.0,60.8339,60.9001,60.8056,60.8906,9282.0
2023-11-22 10:40:00,64.41,64.52,64.35,64.52,7368.0,60.8623,60.9662,60.8056,60.9662,7368.0
2023-11-22 10:45:00,64.51,64.53,64.47,64.47,9649.0,60.9568,60.9757,60.919,60.919,9649.0
2023-11-22 10:50:00,64.48,64.48,64.44,64.45,10859.0,60.9284,60.9284,60.8906,60.9001,10859.0
2023-11-22 10:55:00,64.46,64.48,64.39,64.41,7132.0,60.9095,60.9284,60.8434,60.8623,7132.0
2023-11-22 11:00:00,64.42,64.45,64.38,64.44,6548.0,60.8717,60.9001,60.8339,60.8906,6548.0
2023-11-22 11:05:00,64.44,64.49,64.41,64.49,12503.0,60.8906,60.9379,60.8623,60.9379,12503.0
2023-11-22 11:10:00,64.5,64.5,64.46,64.5,8136.0,60.9473,60.9473,60.9095,60.9473,8136.0
2023-11-22 11:15:00,64.5,64.55,64.49,64.53,8688.0,60.9473,60.9946,60.9379,60.9757,8688.0
2023-11-22 11:20:00,64.53,64.54,64.49,64.51,6577.0,60.9757,60.9851,60.9379,60.9568,6577.0
2023-11-22 11:25:00,64.52,64.52,64.42,64.45,8367.0,60.9662,60.9662,60.8717,60.9001,8367.0
2023-11-22 11:30:00,64.43,64.46,64.36,64.37,6391.0,60.8812,60.9095,60.815,60.8245,6391.0
2023-11-22 11:35:00,64.38,64.39,64.29,64.35,8304.0,60.8339,60.8434,60.7489,60.8056,8304.0
2023-11-22 11:40:00,64.34,64.36,64.31,64.36,4565.0,60.7961,60.815,60.7678,60.815,4565.0
2023-11-22 11:45:00,64.35,64.39,64.3,64.31,10634.0,60.8056,60.8434,60.7583,60.7678,10634.0
2023-11-22 11:50:00,64.32,64.38,64.32,64.33,5231.0,60.7772,60.8339,60.7772,60.7867,5231.0
2023-11-22 11:55:00,64.33,64.34,64.29,64.33,5810.0,60.7867,60.7961,60.7489,60.7867,5810.0
2023-11-22 12:00:00,64.33,64.41,64.31,64.39,5105.0,60.7867,60.8623,60.7678,60.8434,5105.0
2023-11-22 12:05:00,64.39,64.4,64.36,64.38,7418.0,60.8434,60.8528,60.815,60.8339,7418.0
2023-11-22 12:10:00,64.4,64.4,64.27,64.27,13365.0,60.8528,60.8528,60.73,60.73,13365.0
2023-11-22 12:15:00,64.27,64.31,64.27,64.31,3278.0,60.73,60.7678,60.73,60.7678,3278.0
2023-11-22 12:20:00,64.3,64.37,64.29,64.35,4947.0,60.7583,60.8245,60.7489,60.8056,4947.0
2023-11-22 12:25:00,64.37,64.39,64.31,64.37,5842.0,60.8245,60.8434,60.7678,60.8245,5842.0
2023-11-22 12:30:00,64.35,64.35,64.28,64.31,6500.0,60.8056,60.8056,60.7394,60.7678,6500.0
2023-11-22 12:35:00,64.3,64.31,64.27,64.29,4203.0,60.7583,60.7678,60.73,60.7489,4203.0
2023-11-22 12:40:00,64.28,64.29,64.23,64.25,4543.0,60.7394,60.7489,60.6922,60.7111,4543.0
2023-11-22 12:45:00,64.24,64.28,64.22,64.28,6767.0,60.7016,60.7394,60.6827,60.7394,6767.0
2023-11-22 12:50:00,64.28,64.35,64.27,64.34,4894.0,60.7394,60.8056,60.73,60.7961,4894.0
2023-11-22 12:55:00,64.34,64.38,64.33,64.37,3533.0,60.7961,60.8339,60.7867,60.8245,3533.0
2023-11-22 13:00:00,64.38,64.4,64.35,64.38,3490.0,60.8339,60.8528,60.8056,60.8339,3490.0
2023-11-22 13:05:00,64.37,64.41,64.37,64.41,4108.0,60.8245,60.8623,60.8245,60.8623,4108.0
2023-11-22 13:10:00,64.41,64.41,64.37,64.4,3467.0,60.8623,60.8623,60.8245,60.8528,3467.0
2023-11-22 13:15:00,64.4,64.43,64.36,64.42,10345.0,60.8528,60.8812,60.815,60.8717,10345.0
2023-11-22 13:20:00,64.43,64.49,64.41,64.48,14434.0,60.8812,60.9379,60.8623,60.9284,14434.0
2023-11-22 13:25:00,64.48,64.49,64.45,64.45,7092.0,60.9284,60.9379,60.9001,60.9001,7092.0
2023-11-22 13:30:00,64.46,64.47,64.39,64.45,15295.0,60.9095,60.919,60.8434,60.9001,15295.0
2023-11-22 13:35:00,64.46,64.46,64.38,64.39,17375.0,60.9095,60.9095,60.8339,60.8434,17375.0
2023-11-22 13:40:00,64.39,64.45,64.38,64.42,15556.0,60.8434,60.9001,60.8339,60.8717,15556.0
2023-11-22 13:45:00,64.42,64.43,64.39,64.41,7442.0,60.8717,60.8812,60.8434,60.8623,7442.0
2023-11-22 13:50:00,64.41,64.43,64.39,64.42,11732.0,60.8623,60.8812,60.8434,60.8717,11732.0
2023-11-22 13:55:00,64.42,64.47,64.41,64.43,17268.0,60.8717,60.919,60.8623,60.8812,17268.0
2023-11-22 14:00:00,64.44,64.49,64.43,64.46,10872.0,60.8906,60.9379,60.8812,60.9095,10872.0
2023-11-22 14:05:00,64.46,64.51,64.43,64.43,21710.0,60.9095,60.9568,60.8812,60.8812,21710.0
2023-11-22 14:10:00,64.43,64.48,64.41,64.41,10665.0,60.8812,60.9284,60.8623,60.8623,10665.0
2023-11-22 14:15:00,64.42,64.46,64.41,64.45,13808.0,60.8717,60.9095,60.8623,60.9001,13808.0
2023-11-22 14:20:00,64.46,64.47,64.4,64.47,12647.0,60.9095,60.919,60.8528,60.919,12647.0
2023-11-22 14:25:00,64.49,64.55,64.48,64.51,6535.0,60.9379,60.9946,60.9284,60.9568,6535.0
2023-11-22 14:30:00,64.51,64.58,64.48,64.49,23049.0,60.9568,61.0229,60.9284,60.9379,23049.0
2023-11-22 14:35:00,64.48,64.53,64.42,64.45,14249.0,60.9284,60.9757,60.8717,60.9001,14249.0
2023-11-22 14:40:00,64.44,64.44,64.4,64.44,9446.0,60.8906,60.8906,60.8528,60.8906,9446.0
2023-11-22 14:45:00,64.44,64.5,64.41,64.5,9429.0,60.8906,60.9473,60.8623,60.9473,9429.0
2023-11-22 14:50:00,64.51,64.53,64.49,64.52,10560.0,60.9568,60.9757,60.9379,60.9662,10560.0
2023-11-22 14:55:00,64.52,64.53,64.45,64.48,18474.0,60.9662,60.9757,60.9001,60.9284,18474.0
2023-11-22 15:00:00,64.48,64.56,64.47,64.53,14690.0,60.9284,61.004,60.919,60.9757,14690.0
2023-11-22 15:05:00,64.54,64.55,64.46,64.48,16295.0,60.9851,60.9946,60.9095,60.9284,16295.0
2023-11-22 15:10:00,64.48,64.54,64.48,64.53,14045.0,60.9284,60.9851,60.9284,60.9757,14045.0
2023-11-22 15:15:00,64.54,64.54,64.49,64.5,12502.0,60.9851,60.9851,60.9379,60.9473,12502.0
2023-11-22 15:20:00,64.51,64.52,64.46,64.51,19741.0,60.9568,60.9662,60.9095,60.9568,19741.0
2023-11-22 15:25:00,64.52,64.59,64.51,64.58,15902.0,60.9662,61.0324,60.9568,61.0229,15902.0
2023-11-22 15:30:00,64.57,64.68,64.57,64.67,22633.0,61.0135,61.1174,61.0135,61.108,22633.0
2023-11-22 15:35:00,64.68,64.68,64.58,64.62,31977.0,61.1174,61.1174,61.0229,61.0607,31977.0
2023-11-22 15:40:00,64.62,64.65,64.59,64.61,39887.0,61.0607,61.0891,61.0324,61.0513,39887.0
2023-11-22 15:45:00,64.6,64.62,64.53,64.55,38329.0,61.0418,61.0607,60.9757,60.9946,38329.0
2023-11-22 15:50:00,64.54,64.64,64.54,64.58,66785.0,60.9851,61.0796,60.9851,61.0229,66785.0
2023-11-22 15:55:00,64.57,64.68,64.57,64.64,149754.0,61.0135,61.1174,61.0135,61.0796,149754.0
2023-11-24 09:30:00,64.88,65.0,64.59,64.74,58953.0,61.3064,61.4198,61.0324,61.1741,58953.0
2023-11-24 09:35:00,64.7,64.86,64.57,64.86,20275.0,61.1363,61.2875,61.0135,61.2875,20275.0
2023-11-24 09:40:00,64.84,64.99,64.82,64.96,9041.0,61.2686,61.4103,61.2497,61.382,9041.0
2023-11-24 09:45:00,64.95,64.96,64.76,64.81,9064.0,61.3725,61.382,61.193,61.2402,9064.0
2023-11-24 09:50:00,64.83,64.9,64.8,64.9,13226.0,61.2591,61.3253,61.2308,61.3253,13226.0
2023-11-24 09:55:00,64.89,64.91,64.77,64.78,10113.0,61.3158,61.3347,61.2025,61.2119,10113.0
2023-11-24 10:00:00,64.78,64.81,64.72,64.74,7973.0,61.2119,61.2402,61.1552,61.1741,7973.0
2023-11-24 10:05:00,64.73,64.76,64.69,64.72,8085.0,61.1647,61.193,61.1269,61.1552,8085.0
2023-11-24 10:10:00,64.71,64.81,64.7,64.79,9929.0,61.1458,61.2402,61.1363,61.2213,9929.0
2023-11-24 10:15:00,64.8,64.85,64.79,64.84,7754.0,61.2308,61.278,61.2213,61.2686,7754.0
2023-11-24 10:20:00,64.84,64.89,64.81,64.81,9162.0,61.2686,61.3158,61.2402,61.2402,9162.0
2023-11-24 10:25:00,64.8,64.9,64.8,64.9,7323.0,61.2308,61.3253,61.2308,61.3253,7323.0
2023-11-24 10:30:00,64.89,64.94,64.89,64.91,14266.0,61.3158,61.3631,61.3158,61.3347,14266.0
2023-11-24 10:35:00,64.9,64.96,64.87,64.88,7419.0,61.3253,61.382,61.2969,61.3064,7419.0
2023-11-24 10:40:00,64.87,64.87,64.76,64.76,10504.0,61.2969,61.2969,61.193,61.193,10504.0
2023-11-24 10:45:00,64.76,64.85,64.75,64.84,12718.0,61.193,61.278,61.1836,61.2686,12718.0
2023-11-24 10:50:00,64.83,64.89,64.82,64.89,12041.0,61.2591,61.3158,61.2497,61.3158,12041.0
2023-11-24 10:55:00,64.89,64.9,64.86,64.88,6487.0,61.3158,61.3253,61.2875,61.3064,6487.0
2023-11-24 11:00:00,64.86,64.92,64.82,64.91,10083.0,61.2875,61.3442,61.2497,61.3347,10083.0
2023-11-24 11:05:00,64.91,64.98,64.91,64.95,14615.0,61.3347,61.4009,61.3347,61.3725,14615.0
2023-11-24 11:10:00,64.94,65.03,64.92,65.02,19978.0,61.3631,61.4481,61.3442,61.4387,19978.0
2023-11-24 11:15:00,65.03,65.04,64.95,65.0,10590.0,61.4481,61.4576,61.3725,61.4198,10590.0
2023-11-24 11:20:00,65.01,65.02,64.96,64.99,9065.0,61.4292,61.4387,61.382,61.4103,9065.0
2023-11-24 11:25:00,64.99,65.03,64.95,65.01,27164.0,61.4103,61.4481,61.3725,61.4292,27164.0
2023-11-24 11:30:00,65.02,65.07,65.01,65.03,13896.0,61.4387,61.4859,61.4292,61.4481,13896.0
2023-11-24 11:35:00,65.03,65.08,65.0,65.06,14373.0,61.4481,61.4954,61.4198,61.4765,14373.0
2023-11-24 11:40:00,65.06,65.09,65.05,65.08,14185.0,61.4765,61.5048,61.467,61.4954,14185.0
2023-11-24 11:45:00,65.07,65.08,65.01,65.04,10545.0,61.4859,61.4954,61.4292,61.4576,10545.0
2023-11-24 11:50:00,65.04,65.07,64.99,65.02,15738.0,61.4576,61.4859,61.4103,61.4387,15738.0
2023-11-24 11:55:00,65.02,65.1,65.01,65.09,10786.0,61.4387,61.5143,61.4292,61.5048,10786.0
2023-11-24 12:00:00,65.09,65.15,65.08,65.14,16116.0,61.5048,61.5615,61.4954,61.5521,16116.0
2023-11-24 12:05:00,65.14,65.15,65.1,65.11,7332.0,61.5521,61.5615,61.5143,61.5237,7332.0
2023-11-24 12:10:00,65.11,65.19,65.1,65.17,10868.0,61.5237,61.5993,61.5143,61.5804,10868.0
2023-11-24 12:15:00,65.17,65.18,65.11,65.17,17127.0,61.5804,61.5899,61.5237,61.5804,17127.0
2023-11-24 12:20:00,65.17,65.17,65.08,65.11,16363.0,61.5804,61.5804,61.4954,61.5237,16363.0
2023-11-24 12:25:00,65.12,65.13,65.05,65.06,11428.0,61.5332,61.5426,61.467,61.4765,11428.0
2023-11-24 12:30:00,65.05,65.1,65.05,65.07,12759.0,61.467,61.5143,61.467,61.4859,12759.0
2023-11-24 12:35:00,65.06,65.11,65.04,65.09,13074.0,61.4765,61.5237,61.4576,61.5048,13074.0
2023-11-24 12:40:00,65.09,65.15,65.07,65.13,21391.0,61.5048,61.5615,61.4859,61.5426,21391.0
2023-11-24 12:45:00,65.13,65.17,65.09,65.09,27541.0,61.5426,61.5804,61.5048,61.5048,27541.0
2023-11-24 12:50:00,65.08,65.12,64.99,64.99,43617.0,61.4954,61.5332,61.4103,61.4103,43617.0
2023-11-24 12:55:00,64.99,65.09,64.98,65.07,74956.0,61.4103,61.5048,61.4009,61.4859,74956.0
2023-11-27 09:30:00,65.19,65.22,64.86,64.92,33321.0,61.5993,61.6277,61.2875,61.3442,33321.0
2023-11-27 09:35:00,64.96,64.98,64.63,64.65,10694.0,61.382,61.4009,61.0702,61.0891,10694.0
2023-11-27 09:40:00,64.67,64.83,64.63,64.79,103976.0,61.108,61.2591,61.0702,61.2213,103976.0
2023-11-27 09:45:00,64.84,64.85,64.69,64.8,7355.0,61.2686,61.278,61.1269,61.2308,7355.0
2023-11-27 09:50:00,64.81,64.81,64.69,64.73,6406.0,61.2402,61.2402,61.1269,61.1647,6406.0
2023-11-27 09:55:00,64.72,64.79,64.71,64.73,4885.0,61.1552,61.2213,61.1458,61.1647,4885.0
2023-11-27 10:00:00,64.73,64.85,64.73,64.85,9453.0,61.1647,61.278,61.1647,61.278,9453.0
2023-11-27 10:05:00,64.85,64.87,64.76,64.76,8041.0,61.278,61.2969,61.193,61.193,8041.0
2023-11-27 10:10:00,64.78,64.78,64.6,64.61,5428.0,61.2119,61.2119,61.0418,61.0513,5428.0
2023-11-27 10:15:00,64.63,64.72,64.63,64.7,8024.0,61.0702,61.1552,61.0702,61.1363,8024.0
2023-11-27 10:20:00,64.71,64.72,64.66,64.7,6554.0,61.1458,61.1552,61.0985,61.1363,6554.0
2023-11-27 10:25:00,64.69,64.76,64.69,64.71,8341.0,61.1269,61.193,61.1269,61.1458,8341.0
2023-11-27 10:30:00,64.72,64.72,64.53,64.57,21794.0,61.1552,61.1552,60.9757,61.0135,21794.0
2023-11-27 10:35:00,64.56,64.6,64.46,64.5,36647.0,61.004,61.0418,60.9095,60.9473,36647.0
2023-11-27 10:40:00,64.49,64.51,64.48,64.5,7259.0,60.9379,60.9568,60.9284,60.9473,7259.0
2023-11-27 10:45:00,64.49,64.51,64.45,64.46,12036.0,60.9379,60.9568,60.9001,60.9095,12036.0
2023-11-27 10:50:00,64.45,64.55,64.45,64.46,7239.0,60.9001,60.9946,60.9001,60.9095,7239.0
2023-11-27 10:55:00,64.46,64.55,64.46,64.54,9626.0,60.9095,60.9946,60.9095,60.9851,9626.0
2023-11-27 11:00:00,64.54,64.6,64.52,64.53,16126.0,60.9851,61.0418,60.9662,60.9757,16126.0
2023-11-27 11:05:00,64.55,64.61,64.48,64.61,10019.0,60.9946,61.0513,60.9284,61.0513,10019.0
2023-11-27 11:10:00,64.61,64.65,64.57,64.63,13385.0,61.0513,61.0891,61.0135,61.0702,13385.0
2023-11-27 11:15:00,64.62,64.65,64.59,64.61,8959.0,61.0607,61.0891,61.0324,61.0513,8959.0
2023-11-27 11:20:00,64.61,64.66,64.61,64.65,6689.0,61.0513,61.0985,61.0513,61.0891,6689.0
2023-11-27 11:25:00,64.63,64.76,64.61,64.68,23653.0,61.0702,61.193,61.0513,61.1174,23653.0
2023-11-27 11:30:00,64.67,64.68,64.59,64.62,10590.0,61.108,61.1174,61.0324,61.0607,10590.0
2023-11-27 11:35:00,64.6,64.6,64.52,64.58,6361.0,61.0418,61.0418,60.9662,61.0229,6361.0
2023-11-27 11:40:00,64.57,64.58,64.52,64.52,6849.0,61.0135,61.0229,60.9662,60.9662,6849.0
2023-11-27 11:45:00,64.53,64.54,64.42,64.44,6609.0,60.9757,60.9851,60.8717,60.8906,6609.0
2023-11-27 11:50:00,64.44,64.52,64.42,64.51,7982.0,60.8906,60.9662,60.8717,60.9568,7982.0
2023-11-27 11:55:00,64.51,64.55,64.47,64.48,4932.0,60.9568,60.9946,60.919,60.9284,4932.0
2023-11-27 12:00:00,64.48,64.48,64.41,64.45,7696.0,60.9284,60.9284,60.8623,60.9001,7696.0
2023-11-27 12:05:00,64.43,64.48,64.42,64.45,4690.0,60.8812,60.9284,60.8717,60.9001,4690.0
2023-11-27 12:10:00,64.43,64.45,64.38,64.4,9032.0,60.8812,60.9001,60.8339,60.8528,9032.0
2023-11-27 12:15:00,64.4,64.42,64.38,64.42,8786.0,60.8528,60.8717,60.8339,60.8717,8786.0
2023-11-27 12:20:00,64.45,64.45,64.41,64.42,7390.0,60.9001,60.9001,60.8623,60.8717,7390.0
2023-11-27 12:25:00,64.41,64.42,64.38,64.39,6745.0,60.8623,60.8717,60.8339,60.8434,6745.0
2023-11-27 12:30:00,64.39,64.49,64.39,64.48,8767.0,60.8434,60.9379,60.8434,60.9284,8767.0
2023-11-27 12:35:00,64.47,64.49,64.41,64.45,9045.0,60.919,60.9379,60.8623,60.9001,9045.0
2023-11-27 12:40:00,64.46,64.46,64.43,64.45,5843.0,60.9095,60.9095,60.8812,60.9001,5843.0
2023-11-27 12:45:00,64.46,64.48,64.42,64.44,16116.0,60.9095,60.9284,60.8717,60.8906,16116.0
2023-11-27 12:50:00,64.45,64.45,64.4,64.41,20381.0,60.9001,60.9001,60.8528,60.8623,20381.0
2023-11-27 12:55:00,64.41,64.43,64.36,64.36,12037.0,60.8623,60.8812,60.815,60.815,12037.0
2023-11-27 13:00:00,64.37,64.51,64.36,64.47,8957.0,60.8245,60.9568,60.815,60.919,8957.0
2023-11-27 13:05:00,64.46,64.48,64.42,64.44,14086.0,60.9095,60.9284,60.8717,60.8906,14086.0
2023-11-27 13:10:00,64.45,64.51,64.43,64.48,12053.0,60.9001,60.9568,60.8812,60.9284,12053.0
2023-11-27 13:15:00,64.48,64.5,64.44,64.49,7944.0,60.9284,60.9473,60.8906,60.9379,7944.0
2023-11-27 13:20:00,64.49,64.53,64.46,64.5,8904.0,60.9379,60.9757,60.9095,60.9473,8904.0
2023-11-27 13:25:00,64.51,64.53,64.49,64.5,8306.0,60.9568,60.9757,60.9379,60.9473,8306.0
2023-11-27 13:30:00,64.49,64.51,64.46,64.48,10164.0,60.9379,60.9568,60.9095,60.9284,10164.0
2023-11-27 13:35:00,64.47,64.53,64.47,64.51,12781.0,60.919,60.9757,60.919,60.9568,12781.0
2023-11-27 13:40:00,64.52,64.61,64.51,64.6,17980.0,60.9662,61.0513,60.9568,61.0418,17980.0
2023-11-27 13:45:00,64.59,64.67,64.57,64.64,105008.0,61.0324,61.108,61.0135,61.0796,105008.0
2023-11-27 13:50:00,64.64,64.66,64.58,64.63,13251.0,61.0796,61.0985,61.0229,61.0702,13251.0
2023-11-27 13:55:00,64.65,64.7,64.62,64.7,14019.0,61.0891,61.1363,61.0607,61.1363,14019.0
2023-11-27 14:00:00,64.71,64.72,64.66,64.68,13438.0,61.1458,61.1552,61.0985,61.1174,13438.0
2023-11-27 14:05:00,64.67,64.68,64.57,64.58,9844.0,61.108,61.1174,61.0135,61.0229,9844.0
2023-11-27 14:10:00,64.58,64.6,64.52,64.53,13370.0,61.0229,61.0418,60.9662,60.9757,13370.0
2023-11-27 14:15:00,64.52,64.57,64.52,64.55,8743.0,60.9662,61.0135,60.9662,60.9946,8743.0
2023-11-27 14:20:00,64.56,64.64,64.56,64.64,12875.0,61.004,61.0796,61.004,61.0796,12875.0
2023-11-27 14:25:00,64.65,64.66,64.57,64.59,10133.0,61.0891,61.0985,61.0135,61.0324,10133.0
2023-11-27 14:30:00,64.58,64.59,64.53,64.53,11392.0,61.0229,61.0324,60.9757,60.9757,11392.0
2023-11-27 14:35:00,64.53,64.58,64.53,64.56,9511.0,60.9757,61.0229,60.9757,61.004,9511.0
2023-11-27 14:40:00,64.57,64.6,64.5,64.55,21690.0,61.0135,61.0418,60.9473,60.9946,21690.0
2023-11-27 14:45:00,64.55,64.56,64.49,64.51,19842.0,60.9946,61.004,60.9379,60.9568,19842.0
2023-11-27 14:50:00,64.5,64.56,64.5,64.53,11488.0,60.9473,61.004,60.9473,60.9757,11488.0
2023-11-27 14:55:00,64.53,64.59,64.51,64.58,15031.0,60.9757,61.0324,60.9568,61.0229,15031.0
2023-11-27 15:00:00,64.58,64.62,64.52,64.53,16308.0,61.0229,61.0607,60.9662,60.9757,16308.0
2023-11-27 15:05:00,64.53,64.58,64.51,64.52,14581.0,60.9757,61.0229,60.9568,60.9662,14581.0
2023-11-27 15:10:00,64.51,64.52,64.46,64.47,20784.0,60.9568,60.9662,60.9095,60.919,20784.0
2023-11-27 15:15:00,64.46,64.49,64.42,64.44,22618.0,60.9095,60.9379,60.8717,60.8906,22618.0
2023-11-27 15:20:00,64.45,64.5,64.44,64.46,23482.0,60.9001,60.9473,60.8906,60.9095,23482.0
2023-11-27 15:25:00,64.47,64.48,64.42,64.46,29652.0,60.919,60.9284,60.8717,60.9095,29652.0
2023-11-27 15:30:00,64.47,64.5,64.43,64.48,58613.0,60.919,60.9473,60.8812,60.9284,58613.0
2023-11-27 15:35:00,64.47,64.59,64.46,64.56,24262.0,60.919,61.0324,60.9095,61.004,24262.0
2023-11-27 15:40:00,64.56,64.59,64.47,64.47,33011.0,61.004,61.0324,60.919,60.919,33011.0
2023-11-27 15:45:00,64.47,64.48,64.42,64.45,35501.0,60.919,60.9284,60.8717,60.9001,35501.0
2023-11-27 15:50:00,64.45,64.49,64.39,64.42,107616.0,60.9001,60.9379,60.8434,60.8717,107616.0
2023-11-27 15:55:00,64.42,64.55,64.37,64.46,508095.0,60.8717,60.9946,60.8245,60.9095,508095.0
2023-11-28 09:30:00,64.62,64.62,64.4,64.45,39445.0,61.0607,61.0607,60.8528,60.9001,39445.0
2023-11-28 09:35:00,64.47,64.69,64.45,64.66,13074.0,60.919,61.1269,60.9001,61.0985,13074.0
2023-11-28 09:40:00,64.66,64.71,64.63,64.7,20699.0,61.0985,61.1458,61.0702,61.1363,20699.0
2023-11-28 09:45:00,64.7,64.81,64.7,64.8,20877.0,61.1363,61.2402,61.1363,61.2308,20877.0
2023-11-28 09:50:00,64.81,64.97,64.8,64.95,25623.0,61.2402,61.3914,61.2308,61.3725,25623.0
2023-11-28 09:55:00,64.95,64.99,64.9,64.91,12115.0,61.3725,61.4103,61.3253,61.3347,12115.0
2023-11-28 10:00:00,64.94,65.17,64.93,64.98,37114.0,61.3631,61.5804,61.3536,61.4009,37114.0
2023-11-28 10:05:00,64.96,65.0,64.93,64.99,7847.0,61.382,61.4198,61.3536,61.4103,7847.0
2023-11-28 10:10:00,64.95,64.98,64.85,64.98,11968.0,61.3725,61.4009,61.278,61.4009,11968.0
2023-11-28 10:15:00,64.99,65.07,64.87,64.88,13937.0,61.4103,61.4859,61.2969,61.3064,13937.0
2023-11-28 10:20:00,64.88,64.94,64.83,64.93,25063.0,61.3064,61.3631,61.2591,61.3536,25063.0
2023-11-28 10:25:00,64.92,64.92,64.78,64.8,8696.0,61.3442,61.3442,61.2119,61.2308,8696.0
2023-11-28 10:30:00,64.8,64.85,64.79,64.81,12011.0,61.2308,61.278,61.2213,61.2402,12011.0
2023-11-28 10:35:00,64.83,64.86,64.79,64.83,26955.0,61.2591,61.2875,61.2213,61.2591,26955.0
2023-11-28 10:40:00,64.83,64.86,64.76,64.83,20971.0,61.2591,61.2875,61.193,61.2591,20971.0
2023-11-28 10:45:00,64.82,64.88,64.79,64.85,8888.0,61.2497,61.3064,61.2213,61.278,8888.0
2023-11-28 10:50:00,64.85,64.94,64.84,64.85,13202.0,61.278,61.3631,61.2686,61.278,13202.0
2023-11-28 10:55:00,64.84,64.95,64.84,64.95,11172.0,61.2686,61.3725,61.2686,61.3725,11172.0
2023-11-28 11:00:00,64.97,64.98,64.8,64.82,14405.0,61.3914,61.4009,61.2308,61.2497,14405.0
2023-11-28 11:05:00,64.83,64.85,64.79,64.85,6928.0,61.2591,61.278,61.2213,61.278,6928.0
2023-11-28 11:10:00,64.84,64.86,64.83,64.85,14628.0,61.2686,61.2875,61.2591,61.278,14628.0
2023-11-28 11:15:00,64.83,64.87,64.78,64.8,14563.0,61.2591,61.2969,61.2119,61.2308,14563.0
2023-11-28 11:20:00,64.83,64.86,64.82,64.84,7836.0,61.2591,61.2875,61.2497,61.2686,7836.0
2023-11-28 11:25:00,64.85,64.85,64.82,64.84,7035.0,61.278,61.278,61.2497,61.2686,7035.0
2023-11-28 11:30:00,64.84,64.86,64.83,64.86,24218.0,61.2686,61.2875,61.2591,61.2875,24218.0
2023-11-28 11:35:00,64.86,64.91,64.82,64.84,20271.0,61.2875,61.3347,61.2497,61.2686,20271.0
2023-11-28 11:40:00,64.84,64.85,64.78,64.83,7689.0,61.2686,61.278,61.2119,61.2591,7689.0
2023-11-28 11:45:00,64.83,64.84,64.8,64.82,14771.0,61.2591,61.2686,61.2308,61.2497,14771.0
2023-11-28 11:50:00,64.81,64.88,64.81,64.84,7247.0,61.2402,61.3064,61.2402,61.2686,7247.0
2023-11-28 11:55:00,64.84,64.86,64.81,64.84,6489.0,61.2686,61.2875,61.2402,61.2686,6489.0
2023-11-28 12:00:00,64.84,64.88,64.84,64.88,6407.0,61.2686,61.3064,61.2686,61.3064,6407.0
2023-11-28 12:05:00,64.89,64.91,64.84,64.9,19554.0,61.3158,61.3347,61.2686,61.3253,19554.0
2023-11-28 12:10:00,64.9,64.94,64.86,64.89,30567.0,61.3253,61.3631,61.2875,61.3158,30567.0
2023-11-28 12:15:00,64.9,64.9,64.77,64.77,7249.0,61.3253,61.3253,61.2025,61.2025,7249.0
2023-11-28 12:20:00,64.76,64.78,64.71,64.74,5290.0,61.193,61.2119,61.1458,61.1741,5290.0
2023-11-28 12:25:00,64.74,64.76,64.74,64.75,6387.0,61.1741,61.193,61.1741,61.1836,6387.0
2023-11-28 12:30:00,64.76,64.77,64.71,64.77,4514.0,61.193,61.2025,61.1458,61.2025,4514.0
2023-11-28 12:35:00,64.78,64.82,64.77,64.8,10904.0,61.2119,61.2497,61.2025,61.2308,10904.0
2023-11-28 12:40:00,64.81,64.85,64.81,64.84,6806.0,61.2402,61.278,61.2402,61.2686,6806.0
2023-11-28 12:45:00,64.86,64.89,64.82,64.88,6591.0,61.2875,61.3158,61.2497,61.3064,6591.0
2023-11-28 12:50:00,64.89,64.9,64.83,64.84,7072.0,61.3158,61.3253,61.2591,61.2686,7072.0
2023-11-28 12:55:00,64.87,64.89,64.84,64.86,9730.0,61.2969,61.3158,61.2686,61.2875,9730.0
2023-11-28 13:00:00,64.85,64.88,64.74,64.85,8495.0,61.278,61.3064,61.1741,61.278,8495.0
2023-11-28 13:05:00,64.86,64.93,64.85,64.93,6220.0,61.2875,61.3536,61.278,61.3536,6220.0
2023-11-28 13:10:00,64.92,64.98,64.91,64.91,13064.0,61.3442,61.4009,61.3347,61.3347,13064.0
2023-11-28 13:15:00,64.91,64.93,64.86,64.88,7630.0,61.3347,61.3536,61.2875,61.3064,7630.0
2023-11-28 13:20:00,64.89,64.9,64.84,64.84,6979.0,61.3158,61.3253,61.2686,61.2686,6979.0
2023-11-28 13:25:00,64.85,64.92,64.84,64.9,16768.0,61.278,61.3442,61.2686,61.3253,16768.0
2023-11-28 13:30:00,64.9,64.9,64.76,64.76,20102.0,61.3253,61.3253,61.193,61.193,20102.0
2023-11-28 13:35:00,64.76,64.76,64.69,64.74,13001.0,61.193,61.193,61.1269,61.1741,13001.0
2023-11-28 13:40:00,64.73,64.75,64.7,64.7,4782.0,61.1647,61.1836,61.1363,61.1363,4782.0
2023-11-28 13:45:00,64.7,64.74,64.69,64.7,6900.0,61.1363,61.1741,61.1269,61.1363,6900.0
2023-11-28 13:50:00,64.71,64.72,64.62,64.62,8043.0,61.1458,61.1552,61.0607,61.0607,8043.0
2023-11-28 13:55:00,64.63,64.64,64.61,64.62,6760.0,61.0702,61.0796,61.0513,61.0607,6760.0
2023-11-28 14:00:00,64.62,64.66,64.62,64.62,4317.0,61.0607,61.0985,61.0607,61.0607,4317.0
2023-11-28 14:05:00,64.62,64.64,64.57,64.61,10636.0,61.0607,61.0796,61.0135,61.0513,10636.0
2023-11-28 14:10:00,64.61,64.63,64.6,64.6,9673.0,61.0513,61.0702,61.0418,61.0418,9673.0
2023-11-28 14:15:00,64.6,64.6,64.54,64.54,7080.0,61.0418,61.0418,60.9851,60.9851,7080.0
2023-11-28 14:20:00,64.54,64.61,64.48,64.51,10056.0,60.9851,61.0513,60.9284,60.9568,10056.0
2023-11-28 14:25:00,64.51,64.54,64.5,64.53,9129.0,60.9568,60.9851,60.9473,60.9757,9129.0
2023-11-28 14:30:00,64.54,64.54,64.49,64.5,11700.0,60.9851,60.9851,60.9379,60.9473,11700.0
2023-11-28 14:35:00,64.51,64.57,64.46,64.55,16417.0,60.9568,61.0135,60.9095,60.9946,16417.0
2023-11-28 14:40:00,64.54,64.56,64.53,64.53,10165.0,60.9851,61.004,60.9757,60.9757,10165.0
2023-11-28 14:45:00,64.52,64.52,64.48,64.51,17872.0,60.9662,60.9662,60.9284,60.9568,17872.0
2023-11-28 14:50:00,64.51,64.56,64.48,64.55,8760.0,60.9568,61.004,60.9284,60.9946,8760.0
2023-11-28 14:55:00,64.55,64.6,64.54,64.57,10750.0,60.9946,61.0418,60.9851,61.0135,10750.0
2023-11-28 15:00:00,64.58,64.63,64.58,64.62,10731.0,61.0229,61.0702,61.0229,61.0607,10731.0
2023-11-28 15:05:00,64.61,64.66,64.61,64.64,19818.0,61.0513,61.0985,61.0513,61.0796,19818.0
2023-11-28 15:10:00,64.64,64.65,64.59,64.64,20856.0,61.0796,61.0891,61.0324,61.0796,20856.0
2023-11-28 15:15:00,64.64,64.71,64.62,64.67,14730.0,61.0796,61.1458,61.0607,61.108,14730.0
2023-11-28 15:20:00,64.67,64.68,64.57,64.65,46072.0,61.108,61.1174,61.0135,61.0891,46072.0
2023-11-28 15:25:00,64.64,64.66,64.57,64.58,22131.0,61.0796,61.0985,61.0135,61.0229,22131.0
2023-11-28 15:30:00,64.57,64.57,64.46,64.49,31967.0,61.0135,61.0135,60.9095,60.9379,31967.0
2023-11-28 15:35:00,64.48,64.5,64.43,64.46,25500.0,60.9284,60.9473,60.8812,60.9095,25500.0
2023-11-28 15:40:00,64.45,64.56,64.44,64.54,31182.0,60.9001,61.004,60.8906,60.9851,31182.0
2023-11-28 15:45:00,64.53,64.55,64.47,64.5,79029.0,60.9757,60.9946,60.919,60.9473,79029.0
2023-11-28 15:50:00,64.49,64.51,64.38,64.42,103605.0,60.9379,60.9568,60.8339,60.8717,103605.0
2023-11-28 15:55:00,64.41,64.53,64.39,64.4,283633.0,60.8623,60.9757,60.8434,60.8528,283633.0
2023-11-29 09:30:00,64.4,64.51,64.35,64.49,37472.0,60.8528,60.9568,60.8056,60.9379,37472.0
2023-11-29 09:35:00,64.51,64.56,64.41,64.51,8372.0,60.9568,61.004,60.8623,60.9568,8372.0
2023-11-29 09:40:00,64.52,64.58,64.48,64.5,10198.0,60.9662,61.0229,60.9284,60.9473,10198.0
2023-11-29 09:45:00,64.51,64.58,64.42,64.46,9884.0,60.9568,61.0229,60.8717,60.9095,9884.0
2023-11-29 09:50:00,64.46,64.51,64.44,64.47,16958.0,60.9095,60.9568,60.8906,60.919,16958.0
2023-11-29 09:55:00,64.48,64.48,64.43,64.45,8340.0,60.9284,60.9284,60.8812,60.9001,8340.0
2023-11-29 10:00:00,64.45,64.54,64.39,64.52,10637.0,60.9001,60.9851,60.8434,60.9662,10637.0
2023-11-29 10:05:00,64.52,64.53,64.39,64.39,25295.0,60.9662,60.9757,60.8434,60.8434,25295.0
2023-11-29 10:10:00,64.39,64.39,64.34,64.37,16013.0,60.8434,60.8434,60.7961,60.8245,16013.0
2023-11-29 10:15:00,64.36,64.4,64.35,64.37,11082.0,60.815,60.8528,60.8056,60.8245,11082.0
2023-11-29 10:20:00,64.38,64.42,64.3,64.3,10568.0,60.8339,60.8717,60.7583,60.7583,10568.0
2023-11-29 10:25:00,64.3,64.32,64.24,64.25,14040.0,60.7583,60.7772,60.7016,60.7111,14040.0
2023-11-29 10:30:00,64.24,64.27,64.19,64.19,14845.0,60.7016,60.73,60.6544,60.6544,14845.0
2023-11-29 10:35:00,64.17,64.19,64.13,64.17,10687.0,60.6355,60.6544,60.5977,60.6355,10687.0
2023-11-29 10:40:00,64.17,64.17,64.06,64.15,14919.0,60.6355,60.6355,60.5316,60.6166,14919.0
2023-11-29 10:45:00,64.15,64.15,64.1,64.1,11321.0,60.6166,60.6166,60.5694,60.5694,11321.0
2023-11-29 10:50:00,64.11,64.11,64.01,64.01,10623.0,60.5788,60.5788,60.4843,60.4843,10623.0
2023-11-29 10:55:00,64.0,64.02,63.84,63.87,43684.0,60.4749,60.4938,60.3237,60.352,43684.0
2023-11-29 11:00:00,63.87,64.04,63.85,63.99,20018.0,60.352,60.5127,60.3331,60.4654,20018.0
2023-11-29 11:05:00,63.98,63.99,63.87,63.93,10847.0,60.456,60.4654,60.352,60.4087,10847.0
2023-11-29 11:10:00,63.94,63.94,63.83,63.88,7426.0,60.4182,60.4182,60.3142,60.3615,7426.0
2023-11-29 11:15:00,63.88,63.88,63.78,63.82,9215.0,60.3615,60.3615,60.267,60.3048,9215.0
2023-11-29 11:20:00,63.82,63.91,63.82,63.88,6651.0,60.3048,60.3898,60.3048,60.3615,6651.0
2023-11-29 11:25:00,63.88,63.88,63.82,63.82,6723.0,60.3615,60.3615,60.3048,60.3048,6723.0
2023-11-29 11:30:00,63.82,63.9,63.82,63.86,9405.0,60.3048,60.3804,60.3048,60.3426,9405.0
2023-11-29 11:35:00,63.87,63.97,63.85,63.97,7984.0,60.352,60.4465,60.3331,60.4465,7984.0
2023-11-29 11:40:00,63.98,64.01,63.92,63.98,12063.0,60.456,60.4843,60.3993,60.456,12063.0
2023-11-29 11:45:00,63.99,63.99,63.84,63.85,8525.0,60.4654,60.4654,60.3237,60.3331,8525.0
2023-11-29 11:50:00,63.85,63.86,63.72,63.74,133276.0,60.3331,60.3426,60.2103,60.2292,133276.0
2023-11-29 11:55:00,63.73,63.84,63.73,63.84,12659.0,60.2197,60.3237,60.2197,60.3237,12659.0
2023-11-29 12:00:00,63.84,63.84,63.77,63.79,10838.0,60.3237,60.3237,60.2575,60.2764,10838.0
2023-11-29 12:05:00,63.78,63.83,63.75,63.8,33777.0,60.267,60.3142,60.2386,60.2859,33777.0
2023-11-29 12:10:00,63.8,63.85,63.79,63.8,10062.0,60.2859,60.3331,60.2764,60.2859,10062.0
2023-11-29 12:15:00,63.8,63.83,63.75,63.83,14572.0,60.2859,60.3142,60.2386,60.3142,14572.0
2023-11-29 12:20:00,63.83,63.84,63.79,63.8,12899.0,60.3142,60.3237,60.2764,60.2859,12899.0
2023-11-29 12:25:00,63.79,63.83,63.76,63.82,8041.0,60.2764,60.3142,60.2481,60.3048,8041.0
2023-11-29 12:30:00,63.83,63.91,63.83,63.87,10398.0,60.3142,60.3898,60.3142,60.352,10398.0
2023-11-29 12:35:00,63.87,63.91,63.86,63.89,10181.0,60.352,60.3898,60.3426,60.3709,10181.0
2023-11-29 12:40:00,63.89,63.9,63.83,63.85,9508.0,60.3709,60.3804,60.3142,60.3331,9508.0
2023-11-29 12:45:00,63.84,63.85,63.75,63.79,10241.0,60.3237,60.3331,60.2386,60.2764,10241.0
2023-11-29 12:50:00,63.79,63.82,63.77,63.8,6584.0,60.2764,60.3048,60.2575,60.2859,6584.0
2023-11-29 12:55:00,63.79,63.87,63.77,63.83,7946.0,60.2764,60.352,60.2575,60.3142,7946.0
2023-11-29 13:00:00,63.83,63.85,63.79,63.81,10813.0,60.3142,60.3331,60.2764,60.2953,10813.0
2023-11-29 13:05:00,63.81,63.85,63.8,63.84,12433.0,60.2953,60.3331,60.2859,60.3237,12433.0
2023-11-29 13:10:00,63.85,63.86,63.8,63.8,11236.0,60.3331,60.3426,60.2859,60.2859,11236.0
2023-11-29 13:15:00,63.79,63.82,63.75,63.8,10165.0,60.2764,60.3048,60.2386,60.2859,10165.0
2023-11-29 13:20:00,63.79,63.84,63.78,63.8,9341.0,60.2764,60.3237,60.267,60.2859,9341.0
2023-11-29 13:25:00,63.81,63.85,63.78,63.84,14421.0,60.2953,60.3331,60.267,60.3237,14421.0
2023-11-29 13:30:00,63.84,63.85,63.74,63.77,12683.0,60.3237,60.3331,60.2292,60.2575,12683.0
2023-11-29 13:35:00,63.77,63.79,63.73,63.77,12560.0,60.2575,60.2764,60.2197,60.2575,12560.0
2023-11-29 13:40:00,63.77,63.84,63.77,63.79,10793.0,60.2575,60.3237,60.2575,60.2764,10793.0
2023-11-29 13:45:00,63.79,63.82,63.76,63.8,10122.0,60.2764,60.3048,60.2481,60.2859,10122.0
2023-11-29 13:50:00,63.8,63.82,63.78,63.79,15183.0,60.2859,60.3048,60.267,60.2764,15183.0
2023-11-29 13:55:00,63.79,63.8,63.74,63.78,11375.0,60.2764,60.2859,60.2292,60.267,11375.0
2023-11-29 14:00:00,63.77,63.81,63.75,63.81,8117.0,60.2575,60.2953,60.2386,60.2953,8117.0
2023-11-29 14:05:00,63.84,63.9,63.83,63.88,13519.0,60.3237,60.3804,60.3142,60.3615,13519.0
2023-11-29 14:10:00,63.88,63.88,63.74,63.77,16125.0,60.3615,60.3615,60.2292,60.2575,16125.0
2023-11-29 14:15:00,63.76,63.76,63.62,63.62,15267.0,60.2481,60.2481,60.1158,60.1158,15267.0
2023-11-29 14:20:00,63.62,63.71,63.62,63.71,12044.0,60.1158,60.2008,60.1158,60.2008,12044.0
2023-11-29 14:25:00,63.71,63.73,63.66,63.66,12114.0,60.2008,60.2197,60.1536,60.1536,12114.0
2023-11-29 14:30:00,63.66,63.67,63.61,63.62,16596.0,60.1536,60.163,60.1063,60.1158,16596.0
2023-11-29 14:35:00,63.61,63.64,63.54,63.63,19458.0,60.1063,60.1347,60.0402,60.1252,19458.0
2023-11-29 14:40:00,63.63,63.64,63.55,63.57,15546.0,60.1252,60.1347,60.0496,60.0685,15546.0
2023-11-29 14:45:00,63.57,63.65,63.57,63.61,10959.0,60.0685,60.1441,60.0685,60.1063,10959.0
2023-11-29 14:50:00,63.61,63.65,63.54,63.57,21434.0,60.1063,60.1441,60.0402,60.0685,21434.0
2023-11-29 14:55:00,63.56,63.6,63.54,63.57,23061.0,60.0591,60.0969,60.0402,60.0685,23061.0
2023-11-29 15:00:00,63.57,63.61,63.53,63.55,26063.0,60.0685,60.1063,60.0308,60.0496,26063.0
2023-11-29 15:05:00,63.55,63.57,63.49,63.53,29807.0,60.0496,60.0685,59.993,60.0308,29807.0
2023-11-29 15:10:00,63.53,63.58,63.46,63.51,86042.0,60.0308,60.078,59.9646,60.0119,86042.0
2023-11-29 15:15:00,63.5,63.55,63.38,63.42,33113.0,60.0024,60.0496,59.889,59.9268,33113.0
2023-11-29 15:20:00,63.43,63.45,63.38,63.45,31295.0,59.9363,59.9552,59.889,59.9552,31295.0
2023-11-29 15:25:00,63.46,63.46,63.33,63.38,45890.0,59.9646,59.9646,59.8418,59.889,45890.0
2023-11-29 15:30:00,63.38,63.41,63.33,63.37,64774.0,59.889,59.9174,59.8418,59.8796,64774.0
2023-11-29 15:35:00,63.37,63.37,63.28,63.32,65136.0,59.8796,59.8796,59.7945,59.8323,65136.0
2023-11-29 15:40:00,63.32,63.33,63.24,63.26,48888.0,59.8323,59.8418,59.7567,59.7756,48888.0
2023-11-29 15:45:00,63.25,63.39,63.24,63.39,129444.0,59.7662,59.8985,59.7567,59.8985,129444.0
2023-11-29 15:50:00,63.37,63.41,63.29,63.38,262306.0,59.8796,59.9174,59.804,59.889,262306.0
2023-11-29 15:55:00,63.37,63.42,63.22,63.29,525375.0,59.8796,59.9268,59.7378,59.804,525375.0
2023-11-30 09:30:00,63.18,63.41,63.09,63.21,81053.0,59.7,59.9174,59.615,59.7284,81053.0
2023-11-30 09:35:00,63.2,63.23,63.06,63.07,23968.0,59.7189,59.7473,59.5866,59.5961,23968.0
2023-11-30 09:40:00,63.08,63.2,63.0,63.02,23091.0,59.6055,59.7189,59.5299,59.5488,23091.0
2023-11-30 09:45:00,63.03,63.03,62.79,62.85,38282.0,59.5583,59.5583,59.3315,59.3882,38282.0
2023-11-30 09:50:00,62.84,62.91,62.82,62.9,27525.0,59.3788,59.4449,59.3599,59.4355,27525.0
2023-11-30 09:55:00,62.88,62.88,62.63,62.63,19919.0,59.4166,59.4166,59.1803,59.1803,19919.0
2023-11-30 10:00:00,62.63,62.65,62.5,62.53,40320.0,59.1803,59.1992,59.0575,59.0858,40320.0
2023-11-30 10:05:00,62.53,62.6,62.5,62.51,40966.0,59.0858,59.152,59.0575,59.0669,40966.0
2023-11-30 10:10:00,62.52,62.6,62.46,62.55,50233.0,59.0764,59.152,59.0197,59.1047,50233.0
2023-11-30 10:15:00,62.53,62.54,62.38,62.39,143306.0,59.0858,59.0953,58.9441,58.9535,143306.0
2023-11-30 10:20:00,62.38,62.45,62.35,62.37,64856.0,58.9441,59.0102,58.9157,58.9346,64856.0
2023-11-30 10:25:00,62.36,62.45,62.33,62.44,55394.0,58.9252,59.0102,58.8968,59.0008,55394.0
2023-11-30 10:30:00,62.46,62.68,62.46,62.67,22358.0,59.0197,59.2276,59.0197,59.2181,22358.0
2023-11-30 10:35:00,62.66,62.77,62.65,62.77,39136.0,59.2087,59.3126,59.1992,59.3126,39136.0
2023-11-30 10:40:00,62.79,62.87,62.75,62.8,27830.0,59.3315,59.4071,59.2937,59.341,27830.0
2023-11-30 10:45:00,62.8,62.93,62.79,62.92,31219.0,59.341,59.4638,59.3315,59.4543,31219.0
2023-11-30 10:50:00,62.92,63.05,62.9,63.03,28120.0,59.4543,59.5772,59.4355,59.5583,28120.0
2023-11-30 10:55:00,63.03,63.07,62.98,63.03,33731.0,59.5583,59.5961,59.511,59.5583,33731.0
2023-11-30 11:00:00,63.02,63.08,62.94,62.94,29737.0,59.5488,59.6055,59.4732,59.4732,29737.0
2023-11-30 11:05:00,62.94,63.1,62.94,63.0,33527.0,59.4732,59.6244,59.4732,59.5299,33527.0
2023-11-30 11:10:00,63.0,63.0,62.88,62.91,28060.0,59.5299,59.5299,59.4166,59.4449,28060.0
2023-11-30 11:15:00,62.92,62.94,62.77,62.78,62674.0,59.4543,59.4732,59.3126,59.3221,62674.0
2023-11-30 11:20:00,62.78,62.82,62.72,62.82,76003.0,59.3221,59.3599,59.2654,59.3599,76003.0
2023-11-30 11:25:00,62.82,62.9,62.81,62.89,55312.0,59.3599,59.4355,59.3504,59.426,55312.0
2023-11-30 11:30:00,62.9,62.92,62.83,62.86,56818.0,59.4355,59.4543,59.3693,59.3977,56818.0
2023-11-30 11:35:00,62.86,62.86,62.81,62.84,48577.0,59.3977,59.3977,59.3504,59.3788,48577.0
2023-11-30 11:40:00,62.84,62.9,62.8,62.83,68760.0,59.3788,59.4355,59.341,59.3693,68760.0
2023-11-30 11:45:00,62.83,62.88,62.82,62.88,37328.0,59.3693,59.4166,59.3599,59.4166,37328.0
2023-11-30 11:50:00,62.88,62.94,62.86,62.92,32715.0,59.4166,59.4732,59.3977,59.4543,32715.0
2023-11-30 11:55:00,62.92,62.97,62.91,62.96,34630.0,59.4543,59.5016,59.4449,59.4921,34630.0
2023-11-30 12:00:00,62.96,62.99,62.87,62.9,65145.0,59.4921,59.5205,59.4071,59.4355,65145.0
2023-11-30 12:05:00,62.9,62.91,62.83,62.86,29327.0,59.4355,59.4449,59.3693,59.3977,29327.0
2023-11-30 12:10:00,62.86,62.88,62.76,62.79,33333.0,59.3977,59.4166,59.3032,59.3315,33333.0
2023-11-30 12:15:00,62.79,62.81,62.75,62.78,18177.0,59.3315,59.3504,59.2937,59.3221,18177.0
2023-11-30 12:20:00,62.78,62.81,62.75,62.8,13253.0,59.3221,59.3504,59.2937,59.341,13253.0
2023-11-30 12:25:00,62.8,62.82,62.76,62.78,18934.0,59.341,59.3599,59.3032,59.3221,18934.0
2023-11-30 12:30:00,62.77,62.83,62.76,62.83,44769.0,59.3126,59.3693,59.3032,59.3693,44769.0
2023-11-30 12:35:00,62.83,62.84,62.78,62.78,23394.0,59.3693,59.3788,59.3221,59.3221,23394.0
2023-11-30 12:40:00,62.79,62.8,62.77,62.8,20068.0,59.3315,59.341,59.3126,59.341,20068.0
2023-11-30 12:45:00,62.8,62.8,62.7,62.71,25182.0,59.341,59.341,59.2465,59.2559,25182.0
2023-11-30 12:50:00,62.71,62.76,62.68,62.73,35672.0,59.2559,59.3032,59.2276,59.2748,35672.0
2023-11-30 12:55:00,62.73,62.8,62.72,62.8,25457.0,59.2748,59.341,59.2654,59.341,25457.0
2023-11-30 13:00:00,62.79,62.85,62.79,62.82,29283.0,59.3315,59.3882,59.3315,59.3599,29283.0
2023-11-30 13:05:00,62.82,62.9,62.81,62.89,28762.0,59.3599,59.4355,59.3504,59.426,28762.0
2023-11-30 13:10:00,62.89,62.96,62.87,62.95,39926.0,59.426,59.4921,59.4071,59.4827,39926.0
2023-11-30 13:15:00,62.95,62.96,62.89,62.9,79410.0,59.4827,59.4921,59.426,59.4355,79410.0
2023-11-30 13:20:00,62.9,62.98,62.9,62.97,37430.0,59.4355,59.511,59.4355,59.5016,37430.0
2023-11-30 13:25:00,62.97,63.03,62.93,62.95,29440.0,59.5016,59.5583,59.4638,59.4827,29440.0
2023-11-30 13:30:00,62.96,63.04,62.96,63.02,23528.0,59.4921,59.5677,59.4921,59.5488,23528.0
2023-11-30 13:35:00,63.02,63.03,62.98,63.02,30550.0,59.5488,59.5583,59.511,59.5488,30550.0
2023-11-30 13:40:00,63.03,63.03,62.99,63.02,27952.0,59.5583,59.5583,59.5205,59.5488,27952.0
2023-11-30 13:45:00,63.01,63.01,62.93,62.94,26451.0,59.5394,59.5394,59.4638,59.4732,26451.0
2023-11-30 13:50:00,62.94,62.94,62.86,62.88,31090.0,59.4732,59.4732,59.3977,59.4166,31090.0
2023-11-30 13:55:00,62.88,62.9,62.85,62.9,27453.0,59.4166,59.4355,59.3882,59.4355,27453.0
2023-11-30 14:00:00,62.9,62.9,62.79,62.82,46374.0,59.4355,59.4355,59.3315,59.3599,46374.0
2023-11-30 14:05:00,62.82,62.85,62.77,62.78,25951.0,59.3599,59.3882,59.3126,59.3221,25951.0
2023-11-30 14:10:00,62.78,62.82,62.73,62.8,27073.0,59.3221,59.3599,59.2748,59.341,27073.0
2023-11-30 14:15:00,62.8,62.82,62.76,62.8,23020.0,59.341,59.3599,59.3032,59.341,23020.0
2023-11-30 14:20:00,62.8,62.83,62.67,62.8,553875.0,59.341,59.3693,59.2181,59.341,553875.0
2023-11-30 14:25:00,62.8,62.81,62.75,62.77,54453.0,59.341,59.3504,59.2937,59.3126,54453.0
2023-11-30 14:30:00,62.78,62.96,62.67,62.88,176114.0,59.3221,59.4921,59.2181,59.4166,176114.0
2023-11-30 14:35:00,62.87,63.03,62.87,62.99,85697.0,59.4071,59.5583,59.4071,59.5205,85697.0
2023-11-30 14:40:00,62.98,63.11,62.98,63.09,66770.0,59.511,59.6339,59.511,59.615,66770.0
2023-11-30 14:45:00,63.1,63.19,63.09,63.14,42508.0,59.6244,59.7095,59.615,59.6622,42508.0
2023-11-30 14:50:00,63.14,63.18,63.06,63.1,80803.0,59.6622,59.7,59.5866,59.6244,80803.0
2023-11-30 14:55:00,63.1,63.11,63.03,63.05,62530.0,59.6244,59.6339,59.5583,59.5772,62530.0
2023-11-30 15:00:00,63.05,63.07,63.0,63.03,82840.0,59.5772,59.5961,59.5299,59.5583,82840.0
2023-11-30 15:05:00,63.03,63.05,62.98,62.99,34220.0,59.5583,59.5772,59.511,59.5205,34220.0
2023-11-30 15:10:00,62.99,63.06,62.98,63.04,59658.0,59.5205,59.5866,59.511,59.5677,59658.0
2023-11-30 15:15:00,63.04,63.05,62.96,62.98,97473.0,59.5677,59.5772,59.4921,59.511,97473.0
2023-11-30 15:20:00,62.98,63.01,62.92,62.92,89443.0,59.511,59.5394,59.4543,59.4543,89443.0
2023-11-30 15:25:00,62.92,63.0,62.92,62.95,84956.0,59.4543,59.5299,59.4543,59.4827,84956.0
2023-11-30 15:30:00,62.95,62.97,62.89,62.9,127867.0,59.4827,59.5016,59.426,59.4355,127867.0
2023-11-30 15:35:00,62.89,62.92,62.82,62.85,169269.0,59.426,59.4543,59.3599,59.3882,169269.0
2023-11-30 15:40:00,62.85,62.95,62.84,62.95,240791.0,59.3882,59.4827,59.3788,59.4827,240791.0
2023-11-30 15:45:00,62.94,62.94,62.77,62.8,336199.0,59.4732,59.4732,59.3126,59.341,336199.0
2023-11-30 15:50:00,62.82,62.83,62.37,62.47,821395.0,59.3599,59.3693,58.9346,59.0291,821395.0
2023-11-30 15:55:00,62.48,62.59,62.29,62.44,985959.0,59.0386,59.1425,58.8591,59.0008,985959.0
2023-12-01 09:30:00,62.41,62.8,62.41,62.8,64841.0,58.9724,59.341,58.9724,59.341,64841.0
2023-12-01 09:35:00,62.8,62.93,62.73,62.75,24111.0,59.341,59.4638,59.2748,59.2937,24111.0
2023-12-01 09:40:00,62.72,62.72,62.5,62.5,11548.0,59.2654,59.2654,59.0575,59.0575,11548.0
2023-12-01 09:45:00,62.47,62.47,62.25,62.36,10570.0,59.0291,59.0291,58.8213,58.9252,10570.0
2023-12-01 09:50:00,62.4,62.47,62.37,62.43,17787.0,58.963,59.0291,58.9346,58.9913,17787.0
2023-12-01 09:55:00,62.42,62.42,62.34,62.42,9965.0,58.9819,58.9819,58.9063,58.9819,9965.0
2023-12-01 10:00:00,62.47,62.55,62.4,62.47,23680.0,59.0291,59.1047,58.963,59.0291,23680.0
2023-12-01 10:05:00,62.47,62.51,62.43,62.5,30723.0,59.0291,59.0669,58.9913,59.0575,30723.0
2023-12-01 10:10:00,62.5,62.51,62.28,62.33,36447.0,59.0575,59.0669,58.8496,58.8968,36447.0
2023-12-01 10:15:00,62.32,62.36,62.29,62.36,7944.0,58.8874,58.9252,58.8591,58.9252,7944.0
2023-12-01 10:20:00,62.37,62.4,62.34,62.35,11588.0,58.9346,58.963,58.9063,58.9157,11588.0
2023-12-01 10:25:00,62.38,62.44,62.34,62.43,5945.0,58.9441,59.0008,58.9063,58.9913,5945.0
2023-12-01 10:30:00,62.42,62.59,62.39,62.55,17295.0,58.9819,59.1425,58.9535,59.1047,17295.0
2023-12-01 10:35:00,62.55,62.67,62.54,62.64,16144.0,59.1047,59.2181,59.0953,59.1898,16144.0
2023-12-01 10:40:00,62.64,62.79,62.6,62.74,25775.0,59.1898,59.3315,59.152,59.2843,25775.0
2023-12-01 10:45:00,62.76,62.82,62.68,62.82,17139.0,59.3032,59.3599,59.2276,59.3599,17139.0
2023-12-01 10:50:00,62.83,62.88,62.76,62.77,16586.0,59.3693,59.4166,59.3032,59.3126,16586.0
2023-12-01 10:55:00,62.77,62.78,62.71,62.71,12176.0,59.3126,59.3221,59.2559,59.2559,12176.0
2023-12-01 11:00:00,62.71,62.79,62.64,62.74,10187.0,59.2559,59.3315,59.1898,59.2843,10187.0
2023-12-01 11:05:00,62.74,62.84,62.68,62.78,12681.0,59.2843,59.3788,59.2276,59.3221,12681.0
2023-12-01 11:10:00,62.78,62.85,62.73,62.82,12447.0,59.3221,59.3882,59.2748,59.3599,12447.0
2023-12-01 11:15:00,62.83,62.84,62.72,62.76,9398.0,59.3693,59.3788,59.2654,59.3032,9398.0
2023-12-01 11:20:00,62.79,62.8,62.67,62.75,21324.0,59.3315,59.341,59.2181,59.2937,21324.0
2023-12-01 11:25:00,62.75,62.87,62.73,62.86,13636.0,59.2937,59.4071,59.2748,59.3977,13636.0
2023-12-01 11:30:00,62.86,62.95,62.79,62.95,20663.0,59.3977,59.4827,59.3315,59.4827,20663.0
2023-12-01 11:35:00,62.96,62.97,62.91,62.95,12636.0,59.4921,59.5016,59.4449,59.4827,12636.0
2023-12-01 11:40:00,62.94,63.03,62.93,63.0,26859.0,59.4732,59.5583,59.4638,59.5299,26859.0
2023-12-01 11:45:00,63.02,63.02,62.87,63.0,7836.0,59.5488,59.5488,59.4071,59.5299,7836.0
2023-12-01 11:50:00,63.0,63.07,62.98,63.03,15973.0,59.5299,59.5961,59.511,59.5583,15973.0
2023-12-01 11:55:00,63.03,63.07,63.0,63.03,15040.0,59.5583,59.5961,59.5299,59.5583,15040.0
2023-12-01 12:00:00,63.02,63.08,62.98,63.08,12009.0,59.5488,59.6055,59.511,59.6055,12009.0
2023-12-01 12:05:00,63.08,63.17,63.04,63.15,13586.0,59.6055,59.6906,59.5677,59.6717,13586.0
2023-12-01 12:10:00,63.15,63.19,63.13,63.13,15501.0,59.6717,59.7095,59.6528,59.6528,15501.0
2023-12-01 12:15:00,63.12,63.2,63.1,63.17,10987.0,59.6433,59.7189,59.6244,59.6906,10987.0
2023-12-01 12:20:00,63.18,63.25,63.17,63.25,14804.0,59.7,59.7662,59.6906,59.7662,14804.0
2023-12-01 12:25:00,63.24,63.26,63.2,63.21,14929.0,59.7567,59.7756,59.7189,59.7284,14929.0
2023-12-01 12:30:00,63.2,63.32,63.18,63.22,12492.0,59.7189,59.8323,59.7,59.7378,12492.0
2023-12-01 12:35:00,63.21,63.24,63.2,63.23,15222.0,59.7284,59.7567,59.7189,59.7473,15222.0
2023-12-01 12:40:00,63.23,63.23,63.13,63.14,13156.0,59.7473,59.7473,59.6528,59.6622,13156.0
2023-12-01 12:45:00,63.14,63.2,63.12,63.19,11973.0,59.6622,59.7189,59.6433,59.7095,11973.0
2023-12-01 12:50:00,63.19,63.19,63.1,63.14,18858.0,59.7095,59.7095,59.6244,59.6622,18858.0
2023-12-01 12:55:00,63.14,63.2,63.13,63.19,9612.0,59.6622,59.7189,59.6528,59.7095,9612.0
2023-12-01 13:00:00,63.19,63.25,63.18,63.23,13714.0,59.7095,59.7662,59.7,59.7473,13714.0
2023-12-01 13:05:00,63.22,63.23,63.17,63.23,22004.0,59.7378,59.7473,59.6906,59.7473,22004.0
2023-12-01 13:10:00,63.23,63.24,63.17,63.2,19114.0,59.7473,59.7567,59.6906,59.7189,19114.0
2023-12-01 13:15:00,63.21,63.43,63.19,63.4,24924.0,59.7284,59.9363,59.7095,59.9079,24924.0
2023-12-01 13:20:00,63.43,63.43,63.32,63.36,13063.0,59.9363,59.9363,59.8323,59.8701,13063.0
2023-12-01 13:25:00,63.37,63.4,63.33,63.34,18203.0,59.8796,59.9079,59.8418,59.8512,18203.0
2023-12-01 13:30:00,63.34,63.39,63.3,63.38,14260.0,59.8512,59.8985,59.8134,59.889,14260.0
2023-12-01 13:35:00,63.38,63.4,63.34,63.37,11079.0,59.889,59.9079,59.8512,59.8796,11079.0
2023-12-01 13:40:00,63.38,63.43,63.38,63.4,13645.0,59.889,59.9363,59.889,59.9079,13645.0
2023-12-01 13:45:00,63.39,63.41,63.32,63.33,15215.0,59.8985,59.9174,59.8323,59.8418,15215.0
2023-12-01 13:50:00,63.33,63.36,63.28,63.29,16098.0,59.8418,59.8701,59.7945,59.804,16098.0
2023-12-01 13:55:00,63.29,63.3,63.25,63.29,19636.0,59.804,59.8134,59.7662,59.804,19636.0
2023-12-01 14:00:00,63.3,63.32,63.18,63.19,14472.0,59.8134,59.8323,59.7,59.7095,14472.0
2023-12-01 14:05:00,63.19,63.2,63.15,63.16,14973.0,59.7095,59.7189,59.6717,59.6811,14973.0
2023-12-01 14:10:00,63.16,63.21,63.12,63.14,21556.0,59.6811,59.7284,59.6433,59.6622,21556.0
2023-12-01 14:15:00,63.14,63.17,63.12,63.16,18127.0,59.6622,59.6906,59.6433,59.6811,18127.0
2023-12-01 14:20:00,63.15,63.2,63.13,63.17,15287.0,59.6717,59.7189,59.6528,59.6906,15287.0
2023-12-01 14:25:00,63.17,63.22,63.15,63.22,21934.0,59.6906,59.7378,59.6717,59.7378,21934.0
2023-12-01 14:30:00,63.24,63.26,63.21,63.24,19341.0,59.7567,59.7756,59.7284,59.7567,19341.0
2023-12-01 14:35:00,63.23,63.23,63.18,63.2,18551.0,59.7473,59.7473,59.7,59.7189,18551.0
2023-12-01 14:40:00,63.2,63.24,63.18,63.21,23216.0,59.7189,59.7567,59.7,59.7284,23216.0
2023-12-01 14:45:00,63.2,63.26,63.19,63.26,17094.0,59.7189,59.7756,59.7095,59.7756,17094.0
2023-12-01 14:50:00,63.26,63.29,63.24,63.25,25645.0,59.7756,59.804,59.7567,59.7662,25645.0
2023-12-01 14:55:00,63.25,63.25,63.19,63.23,19308.0,59.7662,59.7662,59.7095,59.7473,19308.0
2023-12-01 15:00:00,63.23,63.31,63.22,63.25,26391.0,59.7473,59.8229,59.7378,59.7662,26391.0
2023-12-01 15:05:00,63.26,63.26,63.17,63.19,20446.0,59.7756,59.7756,59.6906,59.7095,20446.0
2023-12-01 15:10:00,63.21,63.34,63.21,63.34,18840.0,59.7284,59.8512,59.7284,59.8512,18840.0
2023-12-01 15:15:00,63.33,63.33,63.25,63.26,23626.0,59.8418,59.8418,59.7662,59.7756,23626.0
2023-12-01 15:20:00,63.26,63.33,63.23,63.31,32458.0,59.7756,59.8418,59.7473,59.8229,32458.0
2023-12-01 15:25:00,63.3,63.38,63.3,63.35,31333.0,59.8134,59.889,59.8134,59.8607,31333.0
2023-12-01 15:30:00,63.35,63.44,63.34,63.42,31026.0,59.8607,59.9457,59.8512,59.9268,31026.0
2023-12-01 15:35:00,63.43,63.47,63.38,63.38,43454.0,59.9363,59.9741,59.889,59.889,43454.0
2023-12-01 15:40:00,63.38,63.47,63.35,63.41,67089.0,59.889,59.9741,59.8607,59.9174,67089.0
2023-12-01 15:45:00,63.41,63.51,63.39,63.51,62675.0,59.9174,60.0119,59.8985,60.0119,62675.0
2023-12-01 15:50:00,63.52,63.61,63.51,63.58,133810.0,60.0213,60.1063,60.0119,60.078,133810.0
2023-12-01 15:55:00,63.58,63.6,63.41,63.42,415102.0,60.078,60.0969,59.9174,59.9268,415102.0
2023-12-04 09:30:00,62.86,62.98,62.65,62.92,72873.0,59.3977,59.511,59.1992,59.4543,72873.0
2023-12-04 09:35:00,62.91,63.05,62.91,63.03,8727.0,59.4449,59.5772,59.4449,59.5583,8727.0
2023-12-04 09:40:00,63.03,63.18,63.0,63.17,12907.0,59.5583,59.7,59.5299,59.6906,12907.0
2023-12-04 09:45:00,63.19,63.35,63.14,63.33,3997.0,59.7095,59.8607,59.6622,59.8418,3997.0
2023-12-04 09:50:00,63.34,63.37,63.21,63.23,18923.0,59.8512,59.8796,59.7284,59.7473,18923.0
2023-12-04 09:55:00,63.22,63.24,63.09,63.11,14459.0,59.7378,59.7567,59.615,59.6339,14459.0
2023-12-04 10:00:00,63.2,63.2,63.1,63.1,4573.0,59.7189,59.7189,59.6244,59.6244,4573.0
2023-12-04 10:05:00,63.1,63.31,63.08,63.3,10684.0,59.6244,59.8229,59.6055,59.8134,10684.0
2023-12-04 10:10:00,63.31,63.34,63.27,63.34,5987.0,59.8229,59.8512,59.7851,59.8512,5987.0
2023-12-04 10:15:00,63.34,63.37,63.19,63.21,6800.0,59.8512,59.8796,59.7095,59.7284,6800.0
2023-12-04 10:20:00,63.23,63.39,63.21,63.35,6208.0,59.7473,59.8985,59.7284,59.8607,6208.0
2023-12-04 10:25:00,63.34,63.41,63.3,63.39,8653.0,59.8512,59.9174,59.8134,59.8985,8653.0
2023-12-04 10:30:00,63.41,63.6,63.4,63.6,14425.0,59.9174,60.0969,59.9079,60.0969,14425.0
2023-12-04 10:35:00,63.62,63.79,63.62,63.79,7992.0,60.1158,60.2764,60.1158,60.2764,7992.0
2023-12-04 10:40:00,63.79,63.82,63.68,63.73,9806.0,60.2764,60.3048,60.1725,60.2197,9806.0
2023-12-04 10:45:00,63.74,63.78,63.71,63.72,11305.0,60.2292,60.267,60.2008,60.2103,11305.0
2023-12-04 10:50:00,63.71,63.72,63.66,63.72,8550.0,60.2008,60.2103,60.1536,60.2103,8550.0
2023-12-04 10:55:00,63.73,63.81,63.73,63.79,8562.0,60.2197,60.2953,60.2197,60.2764,8562.0
2023-12-04 11:00:00,63.79,63.82,63.74,63.74,7379.0,60.2764,60.3048,60.2292,60.2292,7379.0
2023-12-04 11:05:00,63.74,63.78,63.68,63.7,7293.0,60.2292,60.267,60.1725,60.1914,7293.0
2023-12-04 11:10:00,63.69,63.84,63.69,63.84,5660.0,60.1819,60.3237,60.1819,60.3237,5660.0
2023-12-04 11:15:00,63.87,63.92,63.86,63.86,10009.0,60.352,60.3993,60.3426,60.3426,10009.0
2023-12-04 11:20:00,63.87,63.89,63.73,63.73,8155.0,60.352,60.3709,60.2197,60.2197,8155.0
2023-12-04 11:25:00,63.73,63.73,63.67,63.69,4235.0,60.2197,60.2197,60.163,60.1819,4235.0
2023-12-04 11:30:00,63.68,63.7,63.62,63.62,12173.0,60.1725,60.1914,60.1158,60.1158,12173.0
2023-12-04 11:35:00,63.61,63.66,63.61,63.64,6962.0,60.1063,60.1536,60.1063,60.1347,6962.0
2023-12-04 11:40:00,63.64,63.74,63.64,63.72,18569.0,60.1347,60.2292,60.1347,60.2103,18569.0
2023-12-04 11:45:00,63.74,63.78,63.73,63.77,17398.0,60.2292,60.267,60.2197,60.2575,17398.0
2023-12-04 11:50:00,63.77,63.85,63.76,63.82,10918.0,60.2575,60.3331,60.2481,60.3048,10918.0
2023-12-04 11:55:00,63.81,63.81,63.76,63.77,12333.0,60.2953,60.2953,60.2481,60.2575,12333.0
2023-12-04 12:00:00,63.77,63.83,63.73,63.82,12143.0,60.2575,60.3142,60.2197,60.3048,12143.0
2023-12-04 12:05:00,63.83,63.94,63.81,63.93,6744.0,60.3142,60.4182,60.2953,60.4087,6744.0
2023-12-04 12:10:00,63.93,63.97,63.86,63.86,13609.0,60.4087,60.4465,60.3426,60.3426,13609.0
2023-12-04 12:15:00,63.86,63.91,63.86,63.87,12985.0,60.3426,60.3898,60.3426,60.352,12985.0
2023-12-04 12:20:00,63.87,63.87,63.8,63.83,10266.0,60.352,60.352,60.2859,60.3142,10266.0
2023-12-04 12:25:00,63.84,63.85,63.8,63.85,7634.0,60.3237,60.3331,60.2859,60.3331,7634.0
2023-12-04 12:30:00,63.85,63.89,63.82,63.83,27556.0,60.3331,60.3709,60.3048,60.3142,27556.0
2023-12-04 12:35:00,63.82,63.83,63.64,63.66,11143.0,60.3048,60.3142,60.1347,60.1536,11143.0
2023-12-04 12:40:00,63.65,63.66,63.63,63.65,11393.0,60.1441,60.1536,60.1252,60.1441,11393.0
2023-12-04 12:45:00,63.65,63.72,63.65,63.7,11702.0,60.1441,60.2103,60.1441,60.1914,11702.0
2023-12-04 12:50:00,63.7,63.73,63.67,63.69,18735.0,60.1914,60.2197,60.163,60.1819,18735.0
2023-12-04 12:55:00,63.7,63.71,63.67,63.7,11058.0,60.1914,60.2008,60.163,60.1914,11058.0
2023-12-04 13:00:00,63.7,63.71,63.65,63.66,7112.0,60.1914,60.2008,60.1441,60.1536,7112.0
2023-12-04 13:05:00,63.66,63.67,63.57,63.59,14206.0,60.1536,60.163,60.0685,60.0874,14206.0
2023-12-04 13:10:00,63.6,63.6,63.51,63.55,7178.0,60.0969,60.0969,60.0119,60.0496,7178.0
2023-12-04 13:15:00,63.55,63.57,63.53,63.57,11659.0,60.0496,60.0685,60.0308,60.0685,11659.0
2023-12-04 13:20:00,63.57,63.63,63.56,63.63,10429.0,60.0685,60.1252,60.0591,60.1252,10429.0
2023-12-04 13:25:00,63.64,63.67,63.59,63.63,32782.0,60.1347,60.163,60.0874,60.1252,32782.0
2023-12-04 13:30:00,63.62,63.64,63.52,63.52,15717.0,60.1158,60.1347,60.0213,60.0213,15717.0
2023-12-04 13:35:00,63.51,63.54,63.5,63.51,12348.0,60.0119,60.0402,60.0024,60.0119,12348.0
2023-12-04 13:40:00,63.51,63.55,63.48,63.55,16049.0,60.0119,60.0496,59.9835,60.0496,16049.0
2023-12-04 13:45:00,63.55,63.6,63.54,63.57,22299.0,60.0496,60.0969,60.0402,60.0685,22299.0
2023-12-04 13:50:00,63.56,63.57,63.51,63.52,9007.0,60.0591,60.0685,60.0119,60.0213,9007.0
2023-12-04 13:55:00,63.52,63.55,63.51,63.55,5896.0,60.0213,60.0496,60.0119,60.0496,5896.0
2023-12-04 14:00:00,63.55,63.66,63.55,63.63,8990.0,60.0496,60.1536,60.0496,60.1252,8990.0
2023-12-04 14:05:00,63.64,63.69,63.63,63.68,3057.0,60.1347,60.1819,60.1252,60.1725,3057.0
2023-12-04 14:10:00,63.68,63.71,63.63,63.64,9325.0,60.1725,60.2008,60.1252,60.1347,9325.0
2023-12-04 14:15:00,63.65,63.66,63.52,63.54,11918.0,60.1441,60.1536,60.0213,60.0402,11918.0
2023-12-04 14:20:00,63.53,63.53,63.5,63.52,6308.0,60.0308,60.0308,60.0024,60.0213,6308.0
2023-12-04 14:25:00,63.52,63.58,63.52,63.58,7221.0,60.0213,60.078,60.0213,60.078,7221.0
2023-12-04 14:30:00,63.59,63.6,63.52,63.53,11881.0,60.0874,60.0969,60.0213,60.0308,11881.0
2023-12-04 14:35:00,63.53,63.56,63.51,63.53,10949.0,60.0308,60.0591,60.0119,60.0308,10949.0
2023-12-04 14:40:00,63.53,63.58,63.52,63.58,7792.0,60.0308,60.078,60.0213,60.078,7792.0
2023-12-04 14:45:00,63.59,63.61,63.52,63.53,12025.0,60.0874,60.1063,60.0213,60.0308,12025.0
2023-12-04 14:50:00,63.53,63.56,63.53,63.56,15066.0,60.0308,60.0591,60.0308,60.0591,15066.0
2023-12-04 14:55:00,63.56,63.58,63.52,63.53,11765.0,60.0591,60.078,60.0213,60.0308,11765.0
2023-12-04 15:00:00,63.54,63.57,63.52,63.54,11677.0,60.0402,60.0685,60.0213,60.0402,11677.0
2023-12-04 15:05:00,63.54,63.55,63.5,63.52,12332.0,60.0402,60.0496,60.0024,60.0213,12332.0
2023-12-04 15:10:00,63.53,63.54,63.49,63.52,13251.0,60.0308,60.0402,59.993,60.0213,13251.0
2023-12-04 15:15:00,63.52,63.52,63.46,63.5,13623.0,60.0213,60.0213,59.9646,60.0024,13623.0
2023-12-04 15:20:00,63.51,63.53,63.43,63.44,19876.0,60.0119,60.0308,59.9363,59.9457,19876.0
2023-12-04 15:25:00,63.44,63.44,63.37,63.4,9923.0,59.9457,59.9457,59.8796,59.9079,9923.0
2023-12-04 15:30:00,63.41,63.42,63.32,63.35,14724.0,59.9174,59.9268,59.8323,59.8607,14724.0
2023-12-04 15:35:00,63.34,63.34,63.27,63.3,63856.0,59.8512,59.8512,59.7851,59.8134,63856.0
2023-12-04 15:40:00,63.3,63.33,63.26,63.3,71128.0,59.8134,59.8418,59.7756,59.8134,71128.0
2023-12-04 15:45:00,63.3,63.31,63.24,63.25,75327.0,59.8134,59.8229,59.7567,59.7662,75327.0
2023-12-04 15:50:00,63.26,63.43,63.25,63.42,116850.0,59.7756,59.9363,59.7662,59.9268,116850.0
2023-12-04 15:55:00,63.42,63.44,63.26,63.28,253685.0,59.9268,59.9457,59.7756,59.7945,253685.0
2023-12-05 09:30:00,63.26,63.26,62.96,62.98,31036.0,59.7756,59.7756,59.4921,59.511,31036.0
2023-12-05 09:35:00,62.96,63.04,62.79,62.81,13080.0,59.4921,59.5677,59.3315,59.3504,13080.0
2023-12-05 09:40:00,62.79,62.82,62.64,62.73,19337.0,59.3315,59.3599,59.1898,59.2748,19337.0
2023-12-05 09:45:00,62.72,62.87,62.67,62.82,13421.0,59.2654,59.4071,59.2181,59.3599,13421.0
2023-12-05 09:50:00,62.8,62.87,62.75,62.87,7373.0,59.341,59.4071,59.2937,59.4071,7373.0
2023-12-05 09:55:00,62.83,62.83,62.55,62.69,13779.0,59.3693,59.3693,59.1047,59.237,13779.0
2023-12-05 10:00:00,62.69,62.86,62.69,62.79,7813.0,59.237,59.3977,59.237,59.3315,7813.0
2023-12-05 10:05:00,62.77,62.77,62.54,62.59,13640.0,59.3126,59.3126,59.0953,59.1425,13640.0
2023-12-05 10:10:00,62.57,62.66,62.56,62.62,11564.0,59.1236,59.2087,59.1142,59.1709,11564.0
2023-12-05 10:15:00,62.6,62.61,62.55,62.59,8116.0,59.152,59.1614,59.1047,59.1425,8116.0
2023-12-05 10:20:00,62.6,62.61,62.54,62.61,9391.0,59.152,59.1614,59.0953,59.1614,9391.0
2023-12-05 10:25:00,62.6,62.71,62.55,62.71,9647.0,59.152,59.2559,59.1047,59.2559,9647.0
2023-12-05 10:30:00,62.72,62.76,62.5,62.53,16496.0,59.2654,59.3032,59.0575,59.0858,16496.0
2023-12-05 10:35:00,62.52,62.53,62.42,62.49,13559.0,59.0764,59.0858,58.9819,59.048,13559.0
2023-12-05 10:40:00,62.51,62.58,62.46,62.57,10377.0,59.0669,59.1331,59.0197,59.1236,10377.0
2023-12-05 10:45:00,62.55,62.56,62.5,62.51,10002.0,59.1047,59.1142,59.0575,59.0669,10002.0
2023-12-05 10:50:00,62.5,62.53,62.49,62.49,10696.0,59.0575,59.0858,59.048,59.048,10696.0
2023-12-05 10:55:00,62.5,62.5,62.45,62.47,12898.0,59.0575,59.0575,59.0102,59.0291,12898.0
2023-12-05 11:00:00,62.47,62.47,62.37,62.38,10413.0,59.0291,59.0291,58.9346,58.9441,10413.0
2023-12-05 11:05:00,62.38,62.42,62.36,62.37,14880.0,58.9441,58.9819,58.9252,58.9346,14880.0
2023-12-05 11:10:00,62.38,62.42,62.36,62.4,10054.0,58.9441,58.9819,58.9252,58.963,10054.0
2023-12-05 11:15:00,62.39,62.42,62.3,62.32,12015.0,58.9535,58.9819,58.8685,58.8874,12015.0
2023-12-05 11:20:00,62.32,62.43,62.32,62.41,5430.0,58.8874,58.9913,58.8874,58.9724,5430.0
2023-12-05 11:25:00,62.44,62.5,62.43,62.5,3473.0,59.0008,59.0575,58.9913,59.0575,3473.0
2023-12-05 11:30:00,62.5,62.59,62.49,62.54,9331.0,59.0575,59.1425,59.048,59.0953,9331.0
2023-12-05 11:35:00,62.53,62.58,62.53,62.58,13016.0,59.0858,59.1331,59.0858,59.1331,13016.0
2023-12-05 11:40:00,62.57,62.6,62.52,62.55,4732.0,59.1236,59.152,59.0764,59.1047,4732.0
2023-12-05 11:45:00,62.52,62.56,62.51,62.53,6667.0,59.0764,59.1142,59.0669,59.0858,6667.0
2023-12-05 11:50:00,62.53,62.56,62.51,62.53,8267.0,59.0858,59.1142,59.0669,59.0858,8267.0
2023-12-05 11:55:00,62.55,62.62,62.54,62.6,5162.0,59.1047,59.1709,59.0953,59.152,5162.0
2023-12-05 12:00:00,62.59,62.59,62.53,62.54,7849.0,59.1425,59.1425,59.0858,59.0953,7849.0
2023-12-05 12:05:00,62.55,62.62,62.54,62.62,8820.0,59.1047,59.1709,59.0953,59.1709,8820.0
2023-12-05 12:10:00,62.62,62.65,62.6,62.64,9094.0,59.1709,59.1992,59.152,59.1898,9094.0
2023-12-05 12:15:00,62.64,62.66,62.61,62.65,9783.0,59.1898,59.2087,59.1614,59.1992,9783.0
2023-12-05 12:20:00,62.65,62.67,62.59,62.6,13831.0,59.1992,59.2181,59.1425,59.152,13831.0
2023-12-05 12:25:00,62.6,62.63,62.59,62.62,9176.0,59.152,59.1803,59.1425,59.1709,9176.0
2023-12-05 12:30:00,62.62,62.65,62.61,62.64,15070.0,59.1709,59.1992,59.1614,59.1898,15070.0
2023-12-05 12:35:00,62.63,62.67,62.61,62.63,10420.0,59.1803,59.2181,59.1614,59.1803,10420.0
2023-12-05 12:40:00,62.63,62.63,62.55,62.58,13707.0,59.1803,59.1803,59.1047,59.1331,13707.0
2023-12-05 12:45:00,62.58,62.6,62.52,62.52,8966.0,59.1331,59.152,59.0764,59.0764,8966.0
2023-12-05 12:50:00,62.52,62.52,62.45,62.49,11728.0,59.0764,59.0764,59.0102,59.048,11728.0
2023-12-05 12:55:00,62.49,62.52,62.46,62.52,6838.0,59.048,59.0764,59.0197,59.0764,6838.0
2023-12-05 13:00:00,62.52,62.6,62.52,62.58,9662.0,59.0764,59.152,59.0764,59.1331,9662.0
2023-12-05 13:05:00,62.58,62.59,62.56,62.56,8127.0,59.1331,59.1425,59.1142,59.1142,8127.0
2023-12-05 13:10:00,62.56,62.59,62.55,62.58,6136.0,59.1142,59.1425,59.1047,59.1331,6136.0
2023-12-05 13:15:00,62.58,62.61,62.57,62.61,10142.0,59.1331,59.1614,59.1236,59.1614,10142.0
2023-12-05 13:20:00,62.61,62.61,62.55,62.59,9647.0,59.1614,59.1614,59.1047,59.1425,9647.0
2023-12-05 13:25:00,62.58,62.59,62.55,62.59,9750.0,59.1331,59.1425,59.1047,59.1425,9750.0
2023-12-05 13:30:00,62.59,62.6,62.49,62.5,8337.0,59.1425,59.152,59.048,59.0575,8337.0
2023-12-05 13:35:00,62.49,62.54,62.48,62.53,13942.0,59.048,59.0953,59.0386,59.0858,13942.0
2023-12-05 13:40:00,62.53,62.56,62.49,62.55,9704.0,59.0858,59.1142,59.048,59.1047,9704.0
2023-12-05 13:45:00,62.56,62.66,62.56,62.66,9678.0,59.1142,59.2087,59.1142,59.2087,9678.0
2023-12-05 13:50:00,62.65,62.65,62.61,62.63,10868.0,59.1992,59.1992,59.1614,59.1803,10868.0
2023-12-05 13:55:00,62.63,62.63,62.5,62.51,11941.0,59.1803,59.1803,59.0575,59.0669,11941.0
2023-12-05 14:00:00,62.5,62.5,62.41,62.45,12011.0,59.0575,59.0575,58.9724,59.0102,12011.0
2023-12-05 14:05:00,62.45,62.47,62.44,62.46,11800.0,59.0102,59.0291,59.0008,59.0197,11800.0
2023-12-05 14:10:00,62.46,62.46,62.41,62.46,17224.0,59.0197,59.0197,58.9724,59.0197,17224.0
2023-12-05 14:15:00,62.46,62.53,62.43,62.52,33681.0,59.0197,59.0858,58.9913,59.0764,33681.0
2023-12-05 14:20:00,62.51,62.56,62.48,62.55,31344.0,59.0669,59.1142,59.0386,59.1047,31344.0
2023-12-05 14:25:00,62.56,62.57,62.51,62.54,24397.0,59.1142,59.1236,59.0669,59.0953,24397.0
2023-12-05 14:30:00,62.54,62.64,62.5,62.63,54578.0,59.0953,59.1898,59.0575,59.1803,54578.0
2023-12-05 14:35:00,62.63,62.65,62.56,62.56,32771.0,59.1803,59.1992,59.1142,59.1142,32771.0
2023-12-05 14:40:00,62.56,62.56,62.51,62.51,13200.0,59.1142,59.1142,59.0669,59.0669,13200.0
2023-12-05 14:45:00,62.51,62.52,62.48,62.5,15019.0,59.0669,59.0764,59.0386,59.0575,15019.0
2023-12-05 14:50:00,62.5,62.5,62.45,62.46,16208.0,59.0575,59.0575,59.0102,59.0197,16208.0
2023-12-05 14:55:00,62.45,62.56,62.45,62.55,43232.0,59.0102,59.1142,59.0102,59.1047,43232.0
2023-12-05 15:00:00,62.54,62.56,62.49,62.49,18954.0,59.0953,59.1142,59.048,59.048,18954.0
2023-12-05 15:05:00,62.5,62.54,62.47,62.54,25316.0,59.0575,59.0953,59.0291,59.0953,25316.0
2023-12-05 15:10:00,62.54,62.55,62.45,62.51,26822.0,59.0953,59.1047,59.0102,59.0669,26822.0
2023-12-05 15:15:00,62.5,62.55,62.46,62.55,46547.0,59.0575,59.1047,59.0197,59.1047,46547.0
2023-12-05 15:20:00,62.57,62.59,62.53,62.54,40858.0,59.1236,59.1425,59.0858,59.0953,40858.0
2023-12-05 15:25:00,62.54,62.55,62.49,62.55,31843.0,59.0953,59.1047,59.048,59.1047,31843.0
2023-12-05 15:30:00,62.55,62.61,62.53,62.58,40187.0,59.1047,59.1614,59.0858,59.1331,40187.0
2023-12-05 15:35:00,62.58,62.59,62.53,62.54,42868.0,59.1331,59.1425,59.0858,59.0953,42868.0
2023-12-05 15:40:00,62.55,62.58,62.53,62.53,44897.0,59.1047,59.1331,59.0858,59.0858,44897.0
2023-12-05 15:45:00,62.54,62.61,62.52,62.61,45348.0,59.0953,59.1614,59.0764,59.1614,45348.0
2023-12-05 15:50:00,62.61,62.62,62.54,62.6,127426.0,59.1614,59.1709,59.0953,59.152,127426.0
2023-12-05 15:55:00,62.6,62.64,62.54,62.62,356724.0,59.152,59.1898,59.0953,59.1709,356724.0
2023-12-06 09:30:00,62.95,63.12,62.74,62.99,26477.0,59.4827,59.6433,59.2843,59.5205,26477.0
2023-12-06 09:35:00,63.0,63.0,62.7,62.94,10607.0,59.5299,59.5299,59.2465,59.4732,10607.0
2023-12-06 09:40:00,62.93,63.08,62.91,63.01,79079.0,59.4638,59.6055,59.4449,59.5394,79079.0
2023-12-06 09:45:00,63.02,63.2,63.01,63.2,14685.0,59.5488,59.7189,59.5394,59.7189,14685.0
2023-12-06 09:50:00,63.2,63.2,63.06,63.16,24495.0,59.7189,59.7189,59.5866,59.6811,24495.0
2023-12-06 09:55:00,63.17,63.26,63.12,63.14,13452.0,59.6906,59.7756,59.6433,59.6622,13452.0
2023-12-06 10:00:00,63.14,63.17,63.04,63.11,14260.0,59.6622,59.6906,59.5677,59.6339,14260.0
2023-12-06 10:05:00,63.13,63.28,63.08,63.26,23739.0,59.6528,59.7945,59.6055,59.7756,23739.0
2023-12-06 10:10:00,63.27,63.34,63.26,63.31,55521.0,59.7851,59.8512,59.7756,59.8229,55521.0
2023-12-06 10:15:00,63.31,63.32,63.26,63.3,67472.0,59.8229,59.8323,59.7756,59.8134,67472.0
2023-12-06 10:20:00,63.3,63.3,63.06,63.12,34886.0,59.8134,59.8134,59.5866,59.6433,34886.0
2023-12-06 10:25:00,63.11,63.17,63.06,63.16,78108.0,59.6339,59.6906,59.5866,59.6811,78108.0
2023-12-06 10:30:00,63.17,63.2,63.07,63.08,15824.0,59.6906,59.7189,59.5961,59.6055,15824.0
2023-12-06 10:35:00,63.08,63.1,62.99,63.06,16658.0,59.6055,59.6244,59.5205,59.5866,16658.0
2023-12-06 10:40:00,63.06,63.13,63.06,63.09,14128.0,59.5866,59.6528,59.5866,59.615,14128.0
2023-12-06 10:45:00,63.08,63.12,63.05,63.1,15933.0,59.6055,59.6433,59.5772,59.6244,15933.0
2023-12-06 10:50:00,63.09,63.13,63.05,63.09,27496.0,59.615,59.6528,59.5772,59.615,27496.0
2023-12-06 10:55:00,63.09,63.09,62.99,63.02,13740.0,59.615,59.615,59.5205,59.5488,13740.0
2023-12-06 11:00:00,63.02,63.09,62.97,63.07,16645.0,59.5488,59.615,59.5016,59.5961,16645.0
2023-12-06 11:05:00,63.07,63.13,63.04,63.07,64987.0,59.5961,59.6528,59.5677,59.5961,64987.0
2023-12-06 11:10:00,63.07,63.16,63.05,63.14,25672.0,59.5961,59.6811,59.5772,59.6622,25672.0
2023-12-06 11:15:00,63.13,63.17,63.07,63.16,21124.0,59.6528,59.6906,59.5961,59.6811,21124.0
2023-12-06 11:20:00,63.16,63.16,63.04,63.09,14738.0,59.6811,59.6811,59.5677,59.615,14738.0
2023-12-06 11:25:00,63.08,63.11,63.0,63.01,10253.0,59.6055,59.6339,59.5299,59.5394,10253.0
2023-12-06 11:30:00,63.0,63.01,62.88,63.0,24327.0,59.5299,59.5394,59.4166,59.5299,24327.0
2023-12-06 11:35:00,63.0,63.04,62.98,63.0,11693.0,59.5299,59.5677,59.511,59.5299,11693.0
2023-12-06 11:40:00,63.0,63.01,62.94,62.94,24776.0,59.5299,59.5394,59.4732,59.4732,24776.0
2023-12-06 11:45:00,62.93,62.94,62.84,62.85,10288.0,59.4638,59.4732,59.3788,59.3882,10288.0
2023-12-06 11:50:00,62.85,62.85,62.76,62.76,12367.0,59.3882,59.3882,59.3032,59.3032,12367.0
2023-12-06 11:55:00,62.76,62.76,62.67,62.71,14961.0,59.3032,59.3032,59.2181,59.2559,14961.0
2023-12-06 12:00:00,62.71,62.72,62.65,62.72,12368.0,59.2559,59.2654,59.1992,59.2654,12368.0
2023-12-06 12:05:00,62.72,62.84,62.7,62.84,19153.0,59.2654,59.3788,59.2465,59.3788,19153.0
2023-12-06 12:10:00,62.84,62.88,62.79,62.8,11070.0,59.3788,59.4166,59.3315,59.341,11070.0
2023-12-06 12:15:00,62.8,62.82,62.78,62.79,5949.0,59.341,59.3599,59.3221,59.3315,5949.0
2023-12-06 12:20:00,62.79,62.86,62.77,62.84,6396.0,59.3315,59.3977,59.3126,59.3788,6396.0
2023-12-06 12:25:00,62.84,62.86,62.77,62.77,16200.0,59.3788,59.3977,59.3126,59.3126,16200.0
2023-12-06 12:30:00,62.78,62.81,62.77,62.79,19323.0,59.3221,59.3504,59.3126,59.3315,19323.0
2023-12-06 12:35:00,62.79,62.88,62.78,62.85,14097.0,59.3315,59.4166,59.3221,59.3882,14097.0
2023-12-06 12:40:00,62.85,62.88,62.82,62.83,27147.0,59.3882,59.4166,59.3599,59.3693,27147.0
2023-12-06 12:45:00,62.84,62.85,62.79,62.85,28567.0,59.3788,59.3882,59.3315,59.3882,28567.0
2023-12-06 12:50:00,62.84,62.87,62.83,62.86,22483.0,59.3788,59.4071,59.3693,59.3977,22483.0
2023-12-06 12:55:00,62.86,62.87,62.83,62.83,21143.0,59.3977,59.4071,59.3693,59.3693,21143.0
2023-12-06 13:00:00,62.84,62.85,62.81,62.82,14436.0,59.3788,59.3882,59.3504,59.3599,14436.0
2023-12-06 13:05:00,62.83,62.85,62.8,62.83,12910.0,59.3693,59.3882,59.341,59.3693,12910.0
2023-12-06 13:10:00,62.82,62.84,62.76,62.78,19630.0,59.3599,59.3788,59.3032,59.3221,19630.0
2023-12-06 13:15:00,62.78,62.78,62.73,62.74,10230.0,59.3221,59.3221,59.2748,59.2843,10230.0
2023-12-06 13:20:00,62.75,62.86,62.75,62.85,22222.0,59.2937,59.3977,59.2937,59.3882,22222.0
2023-12-06 13:25:00,62.85,62.88,62.83,62.86,22479.0,59.3882,59.4166,59.3693,59.3977,22479.0
2023-12-06 13:30:00,62.87,62.91,62.85,62.89,25479.0,59.4071,59.4449,59.3882,59.426,25479.0
2023-12-06 13:35:00,62.89,62.97,62.88,62.94,19425.0,59.426,59.5016,59.4166,59.4732,19425.0
2023-12-06 13:40:00,62.95,62.97,62.93,62.95,33777.0,59.4827,59.5016,59.4638,59.4827,33777.0
2023-12-06 13:45:00,62.95,62.96,62.91,62.95,18291.0,59.4827,59.4921,59.4449,59.4827,18291.0
2023-12-06 13:50:00,62.95,62.97,62.92,62.94,19862.0,59.4827,59.5016,59.4543,59.4732,19862.0
2023-12-06 13:55:00,62.94,62.96,62.89,62.9,28995.0,59.4732,59.4921,59.426,59.4355,28995.0
2023-12-06 14:00:00,62.9,62.98,62.85,62.97,46135.0,59.4355,59.511,59.3882,59.5016,46135.0
2023-12-06 14:05:00,62.97,63.03,62.97,63.02,48088.0,59.5016,59.5583,59.5016,59.5488,48088.0
2023-12-06 14:10:00,63.01,63.02,62.95,62.98,30594.0,59.5394,59.5488,59.4827,59.511,30594.0
2023-12-06 14:15:00,62.98,63.05,62.98,63.04,18205.0,59.511,59.5772,59.511,59.5677,18205.0
2023-12-06 14:20:00,63.05,63.06,63.02,63.02,19710.0,59.5772,59.5866,59.5488,59.5488,19710.0
2023-12-06 14:25:00,63.02,63.06,63.0,63.05,17321.0,59.5488,59.5866,59.5299,59.5772,17321.0
2023-12-06 14:30:00,63.05,63.06,63.02,63.05,20046.0,59.5772,59.5866,59.5488,59.5772,20046.0
2023-12-06 14:35:00,63.06,63.1,63.05,63.06,19887.0,59.5866,59.6244,59.5772,59.5866,19887.0
2023-12-06 14:40:00,63.06,63.09,63.05,63.08,21845.0,59.5866,59.615,59.5772,59.6055,21845.0
2023-12-06 14:45:00,63.09,63.12,63.06,63.11,19716.0,59.615,59.6433,59.5866,59.6339,19716.0
2023-12-06 14:50:00,63.12,63.14,63.09,63.12,30783.0,59.6433,59.6622,59.615,59.6433,30783.0
2023-12-06 14:55:00,63.12,63.12,63.07,63.09,15565.0,59.6433,59.6433,59.5961,59.615,15565.0
2023-12-06 15:00:00,63.08,63.12,63.06,63.11,21014.0,59.6055,59.6433,59.5866,59.6339,21014.0
2023-12-06 15:05:00,63.12,63.12,63.07,63.09,18140.0,59.6433,59.6433,59.5961,59.615,18140.0
2023-12-06 15:10:00,63.09,63.17,63.08,63.17,61506.0,59.615,59.6906,59.6055,59.6906,61506.0
2023-12-06 15:15:00,63.17,63.18,63.13,63.16,27143.0,59.6906,59.7,59.6528,59.6811,27143.0
2023-12-06 15:20:00,63.16,63.16,63.09,63.1,24819.0,59.6811,59.6811,59.615,59.6244,24819.0
2023-12-06 15:25:00,63.1,63.1,63.02,63.07,102343.0,59.6244,59.6244,59.5488,59.5961,102343.0
2023-12-06 15:30:00,63.06,63.12,63.04,63.11,29059.0,59.5866,59.6433,59.5677,59.6339,29059.0
2023-12-06 15:35:00,63.11,63.14,63.07,63.11,27890.0,59.6339,59.6622,59.5961,59.6339,27890.0
2023-12-06 15:40:00,63.1,63.13,63.08,63.12,35008.0,59.6244,59.6528,59.6055,59.6433,35008.0
2023-12-06 15:45:00,63.12,63.24,63.1,63.23,85849.0,59.6433,59.7567,59.6244,59.7473,85849.0
2023-12-06 15:50:00,63.22,63.28,63.15,63.21,137310.0,59.7378,59.7945,59.6717,59.7284,137310.0
2023-12-06 15:55:00,63.21,63.27,63.12,63.2,237260.0,59.7284,59.7851,59.6433,59.7189,237260.0
2023-12-07 09:30:00,62.86,62.98,62.39,62.41,30000.0,59.9401,60.0545,59.4919,59.511,30000.0
2023-12-07 09:35:00,62.47,62.8,62.44,62.7,19881.0,59.5682,59.8828,59.5396,59.7875,19881.0
2023-12-07 09:40:00,62.73,62.78,62.62,62.65,72251.0,59.8161,59.8638,59.7112,59.7398,72251.0
2023-12-07 09:45:00,62.67,62.89,62.63,62.86,40796.0,59.7589,59.9687,59.7207,59.9401,40796.0
2023-12-07 09:50:00,62.87,62.91,62.77,62.83,53531.0,59.9496,59.9877,59.8542,59.9114,53531.0
2023-12-07 09:55:00,62.82,62.92,62.81,62.88,22104.0,59.9019,59.9973,59.8924,59.9591,22104.0
2023-12-07 10:00:00,62.86,63.07,62.85,63.07,26650.0,59.9401,60.1403,59.9305,60.1403,26650.0
2023-12-07 10:05:00,63.07,63.09,62.94,62.99,32866.0,60.1403,60.1594,60.0163,60.064,32866.0
2023-12-07 10:10:00,62.98,63.23,62.95,63.23,27125.0,60.0545,60.2929,60.0259,60.2929,27125.0
2023-12-07 10:15:00,63.24,63.29,63.15,63.16,16696.0,60.3024,60.3501,60.2166,60.2261,16696.0
2023-12-07 10:20:00,63.17,63.24,63.15,63.16,31754.0,60.2357,60.3024,60.2166,60.2261,31754.0
2023-12-07 10:25:00,63.18,63.2,63.08,63.12,12223.0,60.2452,60.2643,60.1498,60.188,12223.0
2023-12-07 10:30:00,63.12,63.13,63.04,63.09,76401.0,60.188,60.1975,60.1117,60.1594,76401.0
2023-12-07 10:35:00,63.08,63.11,63.05,63.05,18175.0,60.1498,60.1784,60.1212,60.1212,18175.0
2023-12-07 10:40:00,63.05,63.07,63.01,63.05,15217.0,60.1212,60.1403,60.0831,60.1212,15217.0
2023-12-07 10:45:00,63.05,63.21,63.05,63.21,15072.0,60.1212,60.2738,60.1212,60.2738,15072.0
2023-12-07 10:50:00,63.21,63.26,63.18,63.19,15936.0,60.2738,60.3215,60.2452,60.2547,15936.0
2023-12-07 10:55:00,63.18,63.19,63.11,63.17,15338.0,60.2452,60.2547,60.1784,60.2357,15338.0
2023-12-07 11:00:00,63.18,63.21,63.16,63.21,15252.0,60.2452,60.2738,60.2261,60.2738,15252.0
2023-12-07 11:05:00,63.21,63.26,63.17,63.18,21301.0,60.2738,60.3215,60.2357,60.2452,21301.0
2023-12-07 11:10:00,63.17,63.18,63.08,63.13,12130.0,60.2357,60.2452,60.1498,60.1975,12130.0
2023-12-07 11:15:00,63.12,63.16,63.08,63.15,19731.0,60.188,60.2261,60.1498,60.2166,19731.0
2023-12-07 11:20:00,63.15,63.15,63.08,63.1,13331.0,60.2166,60.2166,60.1498,60.1689,13331.0
2023-12-07 11:25:00,63.11,63.13,62.98,62.99,11898.0,60.1784,60.1975,60.0545,60.064,11898.0
2023-12-07 11:30:00,62.99,62.99,62.91,62.93,10963.0,60.064,60.064,59.9877,60.0068,10963.0
2023-12-07 11:35:00,62.95,63.0,62.91,62.94,10740.0,60.0259,60.0736,59.9877,60.0163,10740.0
2023-12-07 11:40:00,62.95,62.96,62.91,62.95,9339.0,60.0259,60.0354,59.9877,60.0259,9339.0
2023-12-07 11:45:00,62.95,62.98,62.93,62.94,8955.0,60.0259,60.0545,60.0068,60.0163,8955.0
2023-12-07 11:50:00,62.94,62.94,62.86,62.94,11095.0,60.0163,60.0163,59.9401,60.0163,11095.0
2023-12-07 11:55:00,62.93,62.95,62.91,62.92,12265.0,60.0068,60.0259,59.9877,59.9973,12265.0
2023-12-07 12:00:00,62.92,62.97,62.84,62.84,12714.0,59.9973,60.0449,59.921,59.921,12714.0
2023-12-07 12:05:00,62.85,62.89,62.82,62.82,13341.0,59.9305,59.9687,59.9019,59.9019,13341.0
2023-12-07 12:10:00,62.83,62.88,62.83,62.88,9992.0,59.9114,59.9591,59.9114,59.9591,9992.0
2023-12-07 12:15:00,62.89,62.99,62.88,62.96,12316.0,59.9687,60.064,59.9591,60.0354,12316.0
2023-12-07 12:20:00,62.95,62.99,62.89,62.9,18185.0,60.0259,60.064,59.9687,59.9782,18185.0
2023-12-07 12:25:00,62.91,62.91,62.89,62.91,11149.0,59.9877,59.9877,59.9687,59.9877,11149.0
2023-12-07 12:30:00,62.91,62.94,62.9,62.91,15937.0,59.9877,60.0163,59.9782,59.9877,15937.0
2023-12-07 12:35:00,62.92,62.93,62.88,62.88,12060.0,59.9973,60.0068,59.9591,59.9591,12060.0
2023-12-07 12:40:00,62.88,62.89,62.86,62.87,10399.0,59.9591,59.9687,59.9401,59.9496,10399.0
2023-12-07 12:45:00,62.88,62.97,62.88,62.96,14239.0,59.9591,60.0449,59.9591,60.0354,14239.0
2023-12-07 12:50:00,62.97,62.99,62.92,62.94,11659.0,60.0449,60.064,59.9973,60.0163,11659.0
2023-12-07 12:55:00,62.94,62.96,62.91,62.91,17438.0,60.0163,60.0354,59.9877,59.9877,17438.0
2023-12-07 13:00:00,62.92,62.94,62.87,62.9,9246.0,59.9973,60.0163,59.9496,59.9782,9246.0
2023-12-07 13:05:00,62.89,62.92,62.86,62.86,15673.0,59.9687,59.9973,59.9401,59.9401,15673.0
2023-12-07 13:10:00,62.87,62.93,62.87,62.93,25342.0,59.9496,60.0068,59.9496,60.0068,25342.0
2023-12-07 13:15:00,62.93,62.99,62.92,62.97,15349.0,60.0068,60.064,59.9973,60.0449,15349.0
2023-12-07 13:20:00,62.97,62.98,62.92,62.93,10328.0,60.0449,60.0545,59.9973,60.0068,10328.0
2023-12-07 13:25:00,62.92,62.94,62.9,62.92,18552.0,59.9973,60.0163,59.9782,59.9973,18552.0
2023-12-07 13:30:00,62.92,62.96,62.91,62.95,16587.0,59.9973,60.0354,59.9877,60.0259,16587.0
2023-12-07 13:35:00,62.96,63.0,62.94,62.99,13541.0,60.0354,60.0736,60.0163,60.064,13541.0
2023-12-07 13:40:00,63.0,63.07,63.0,63.05,11677.0,60.0736,60.1403,60.0736,60.1212,11677.0
2023-12-07 13:45:00,63.05,63.12,63.03,63.08,8787.0,60.1212,60.188,60.1022,60.1498,8787.0
2023-12-07 13:50:00,63.09,63.11,62.97,62.98,14726.0,60.1594,60.1784,60.0449,60.0545,14726.0
2023-12-07 13:55:00,62.98,62.98,62.9,62.9,10172.0,60.0545,60.0545,59.9782,59.9782,10172.0
2023-12-07 14:00:00,62.89,62.89,62.83,62.87,14577.0,59.9687,59.9687,59.9114,59.9496,14577.0
2023-12-07 14:05:00,62.87,62.91,62.85,62.88,10252.0,59.9496,59.9877,59.9305,59.9591,10252.0
2023-12-07 14:10:00,62.87,62.92,62.86,62.9,12730.0,59.9496,59.9973,59.9401,59.9782,12730.0
2023-12-07 14:15:00,62.9,62.92,62.86,62.91,12215.0,59.9782,59.9973,59.9401,59.9877,12215.0
2023-12-07 14:20:00,62.9,62.94,62.86,62.9,10184.0,59.9782,60.0163,59.9401,59.9782,10184.0
2023-12-07 14:25:00,62.9,62.9,62.83,62.89,14041.0,59.9782,59.9782,59.9114,59.9687,14041.0
2023-12-07 14:30:00,62.89,62.89,62.81,62.81,14149.0,59.9687,59.9687,59.8924,59.8924,14149.0
2023-12-07 14:35:00,62.81,62.81,62.75,62.76,11431.0,59.8924,59.8924,59.8352,59.8447,11431.0
2023-12-07 14:40:00,62.76,62.78,62.69,62.69,20598.0,59.8447,59.8638,59.778,59.778,20598.0
2023-12-07 14:45:00,62.69,62.7,62.64,62.7,30966.0,59.778,59.7875,59.7303,59.7875,30966.0
2023-12-07 14:50:00,62.7,62.72,62.61,62.63,18759.0,59.7875,59.8066,59.7017,59.7207,18759.0
2023-12-07 14:55:00,62.62,62.64,62.6,62.61,12128.0,59.7112,59.7303,59.6921,59.7017,12128.0
2023-12-07 15:00:00,62.61,62.68,62.61,62.66,20738.0,59.7017,59.7684,59.7017,59.7493,20738.0
2023-12-07 15:05:00,62.65,62.69,62.62,62.65,16123.0,59.7398,59.778,59.7112,59.7398,16123.0
2023-12-07 15:10:00,62.64,62.65,62.57,62.6,30847.0,59.7303,59.7398,59.6635,59.6921,30847.0
2023-12-07 15:15:00,62.6,62.64,62.57,62.6,188214.0,59.6921,59.7303,59.6635,59.6921,188214.0
2023-12-07 15:20:00,62.59,62.63,62.53,62.54,37138.0,59.6826,59.7207,59.6254,59.6349,37138.0
2023-12-07 15:25:00,62.54,62.54,62.46,62.47,47351.0,59.6349,59.6349,59.5586,59.5682,47351.0
2023-12-07 15:30:00,62.47,62.54,62.47,62.54,30498.0,59.5682,59.6349,59.5682,59.6349,30498.0
2023-12-07 15:35:00,62.54,62.61,62.53,62.53,23817.0,59.6349,59.7017,59.6254,59.6254,23817.0
2023-12-07 15:40:00,62.53,62.56,62.52,62.55,41833.0,59.6254,59.654,59.6158,59.6445,41833.0
2023-12-07 15:45:00,62.55,62.56,62.44,62.45,53662.0,59.6445,59.654,59.5396,59.5491,53662.0
2023-12-07 15:50:00,62.46,62.47,62.29,62.35,115244.0,59.5586,59.5682,59.3965,59.4537,115244.0
2023-12-07 15:55:00,62.35,62.46,62.33,62.42,243097.0,59.4537,59.5586,59.4347,59.5205,243097.0
2023-12-08 09:30:00,62.38,62.53,62.28,62.34,19780.0,59.4824,59.6254,59.387,59.4442,19780.0
2023-12-08 09:35:00,62.32,62.39,62.25,62.25,10257.0,59.4251,59.4919,59.3584,59.3584,10257.0
2023-12-08 09:40:00,62.29,62.39,62.28,62.3,20756.0,59.3965,59.4919,59.387,59.4061,20756.0
2023-12-08 09:45:00,62.31,62.31,62.15,62.17,50098.0,59.4156,59.4156,59.263,59.2821,50098.0
2023-12-08 09:50:00,62.19,62.25,62.02,62.03,83829.0,59.3012,59.3584,59.1391,59.1486,83829.0
2023-12-08 09:55:00,62.02,62.06,61.99,62.04,9299.0,59.1391,59.1772,59.1105,59.1581,9299.0
2023-12-08 10:00:00,62.08,62.21,62.04,62.04,17624.0,59.1963,59.3202,59.1581,59.1581,17624.0
2023-12-08 10:05:00,62.0,62.08,61.95,62.01,20123.0,59.12,59.1963,59.0723,59.1295,20123.0
2023-12-08 10:10:00,62.03,62.15,62.02,62.15,13053.0,59.1486,59.263,59.1391,59.263,13053.0
2023-12-08 10:15:00,62.14,62.21,62.08,62.08,22076.0,59.2535,59.3202,59.1963,59.1963,22076.0
2023-12-08 10:20:00,62.08,62.15,62.08,62.13,10683.0,59.1963,59.263,59.1963,59.244,10683.0
2023-12-08 10:25:00,62.13,62.13,62.04,62.04,13875.0,59.244,59.244,59.1581,59.1581,13875.0
2023-12-08 10:30:00,62.03,62.06,61.94,61.94,11275.0,59.1486,59.1772,59.0628,59.0628,11275.0
2023-12-08 10:35:00,61.93,61.97,61.88,61.97,6392.0,59.0533,59.0914,59.0056,59.0914,6392.0
2023-12-08 10:40:00,61.96,62.02,61.94,61.95,13757.0,59.0819,59.1391,59.0628,59.0723,13757.0
2023-12-08 10:45:00,61.96,61.96,61.81,61.83,7872.0,59.0819,59.0819,58.9388,58.9579,7872.0
2023-12-08 10:50:00,61.83,61.95,61.83,61.9,21257.0,58.9579,59.0723,58.9579,59.0246,21257.0
2023-12-08 10:55:00,61.9,61.98,61.89,61.97,35046.0,59.0246,59.1009,59.0151,59.0914,35046.0
2023-12-08 11:00:00,61.98,62.1,61.98,62.07,13354.0,59.1009,59.2154,59.1009,59.1868,13354.0
2023-12-08 11:05:00,62.07,62.1,62.03,62.09,19929.0,59.1868,59.2154,59.1486,59.2058,19929.0
2023-12-08 11:10:00,62.1,62.16,62.07,62.16,19722.0,59.2154,59.2726,59.1868,59.2726,19722.0
2023-12-08 11:15:00,62.15,62.15,62.05,62.12,7998.0,59.263,59.263,59.1677,59.2344,7998.0
2023-12-08 11:20:00,62.12,62.16,62.11,62.12,5098.0,59.2344,59.2726,59.2249,59.2344,5098.0
2023-12-08 11:25:00,62.12,62.13,62.04,62.13,11012.0,59.2344,59.244,59.1581,59.244,11012.0
2023-12-08 11:30:00,62.12,62.16,62.0,62.02,9678.0,59.2344,59.2726,59.12,59.1391,9678.0
2023-12-08 11:35:00,62.04,62.08,62.03,62.05,6141.0,59.1581,59.1963,59.1486,59.1677,6141.0
2023-12-08 11:40:00,62.05,62.09,62.02,62.09,5670.0,59.1677,59.2058,59.1391,59.2058,5670.0
2023-12-08 11:45:00,62.1,62.11,62.06,62.07,8788.0,59.2154,59.2249,59.1772,59.1868,8788.0
2023-12-08 11:50:00,62.07,62.08,62.03,62.05,6843.0,59.1868,59.1963,59.1486,59.1677,6843.0
2023-12-08 11:55:00,62.05,62.09,62.05,62.09,4512.0,59.1677,59.2058,59.1677,59.2058,4512.0
2023-12-08 12:00:00,62.08,62.08,62.06,62.08,5968.0,59.1963,59.1963,59.1772,59.1963,5968.0
2023-12-08 12:05:00,62.09,62.11,62.07,62.08,6918.0,59.2058,59.2249,59.1868,59.1963,6918.0
2023-12-08 12:10:00,62.08,62.13,62.07,62.08,4453.0,59.1963,59.244,59.1868,59.1963,4453.0
2023-12-08 12:15:00,62.09,62.13,62.07,62.1,7195.0,59.2058,59.244,59.1868,59.2154,7195.0
2023-12-08 12:20:00,62.1,62.11,62.06,62.1,7910.0,59.2154,59.2249,59.1772,59.2154,7910.0
2023-12-08 12:25:00,62.08,62.12,62.07,62.09,7334.0,59.1963,59.2344,59.1868,59.2058,7334.0
2023-12-08 12:30:00,62.1,62.13,62.08,62.13,10035.0,59.2154,59.244,59.1963,59.244,10035.0
2023-12-08 12:35:00,62.13,62.14,62.09,62.13,7481.0,59.244,59.2535,59.2058,59.244,7481.0
2023-12-08 12:40:00,62.13,62.16,62.11,62.11,8436.0,59.244,59.2726,59.2249,59.2249,8436.0
2023-12-08 12:45:00,62.12,62.13,62.08,62.09,4276.0,59.2344,59.244,59.1963,59.2058,4276.0
2023-12-08 12:50:00,62.1,62.16,62.09,62.16,7206.0,59.2154,59.2726,59.2058,59.2726,7206.0
2023-12-08 12:55:00,62.16,62.22,62.16,62.2,6202.0,59.2726,59.3298,59.2726,59.3107,6202.0
2023-12-08 13:00:00,62.2,62.22,62.18,62.2,10487.0,59.3107,59.3298,59.2916,59.3107,10487.0
2023-12-08 13:05:00,62.21,62.21,62.14,62.14,6757.0,59.3202,59.3202,59.2535,59.2535,6757.0
2023-12-08 13:10:00,62.15,62.2,62.13,62.2,4465.0,59.263,59.3107,59.244,59.3107,4465.0
2023-12-08 13:15:00,62.19,62.23,62.18,62.22,5555.0,59.3012,59.3393,59.2916,59.3298,5555.0
2023-12-08 13:20:00,62.24,62.27,62.22,62.23,8953.0,59.3489,59.3775,59.3298,59.3393,8953.0
2023-12-08 13:25:00,62.23,62.27,62.23,62.26,8133.0,59.3393,59.3775,59.3393,59.3679,8133.0
2023-12-08 13:30:00,62.28,62.29,62.18,62.18,9774.0,59.387,59.3965,59.2916,59.2916,9774.0
2023-12-08 13:35:00,62.17,62.21,62.13,62.18,15835.0,59.2821,59.3202,59.244,59.2916,15835.0
2023-12-08 13:40:00,62.18,62.22,62.17,62.18,6399.0,59.2916,59.3298,59.2821,59.2916,6399.0
2023-12-08 13:45:00,62.17,62.22,62.16,62.22,8791.0,59.2821,59.3298,59.2726,59.3298,8791.0
2023-12-08 13:50:00,62.22,62.28,62.22,62.25,7483.0,59.3298,59.387,59.3298,59.3584,7483.0
2023-12-08 13:55:00,62.25,62.27,62.2,62.21,6340.0,59.3584,59.3775,59.3107,59.3202,6340.0
2023-12-08 14:00:00,62.21,62.21,62.15,62.16,8862.0,59.3202,59.3202,59.263,59.2726,8862.0
2023-12-08 14:05:00,62.16,62.17,62.12,62.12,11492.0,59.2726,59.2821,59.2344,59.2344,11492.0
2023-12-08 14:10:00,62.12,62.13,62.07,62.07,7462.0,59.2344,59.244,59.1868,59.1868,7462.0
2023-12-08 14:15:00,62.06,62.13,62.05,62.13,6967.0,59.1772,59.244,59.1677,59.244,6967.0
2023-12-08 14:20:00,62.14,62.22,62.13,62.18,7364.0,59.2535,59.3298,59.244,59.2916,7364.0
2023-12-08 14:25:00,62.18,62.21,62.17,62.2,10082.0,59.2916,59.3202,59.2821,59.3107,10082.0
2023-12-08 14:30:00,62.22,62.25,62.2,62.24,14368.0,59.3298,59.3584,59.3107,59.3489,14368.0
2023-12-08 14:35:00,62.24,62.25,62.19,62.2,10462.0,59.3489,59.3584,59.3012,59.3107,10462.0
2023-12-08 14:40:00,62.2,62.28,62.19,62.27,13011.0,59.3107,59.387,59.3012,59.3775,13011.0
2023-12-08 14:45:00,62.26,62.26,62.2,62.21,12340.0,59.3679,59.3679,59.3107,59.3202,12340.0
2023-12-08 14:50:00,62.21,62.26,62.2,62.24,10708.0,59.3202,59.3679,59.3107,59.3489,10708.0
2023-12-08 14:55:00,62.24,62.24,62.21,62.21,8552.0,59.3489,59.3489,59.3202,59.3202,8552.0
2023-12-08 15:00:00,62.22,62.25,62.21,62.24,20923.0,59.3298,59.3584,59.3202,59.3489,20923.0
2023-12-08 15:05:00,62.21,62.22,62.15,62.2,21035.0,59.3202,59.3298,59.263,59.3107,21035.0
2023-12-08 15:10:00,62.2,62.21,62.13,62.13,20038.0,59.3107,59.3202,59.244,59.244,20038.0
2023-12-08 15:15:00,62.14,62.21,62.13,62.2,19271.0,59.2535,59.3202,59.244,59.3107,19271.0
2023-12-08 15:20:00,62.2,62.22,62.15,62.2,37973.0,59.3107,59.3298,59.263,59.3107,37973.0
2023-12-08 15:25:00,62.2,62.29,62.2,62.29,19536.0,59.3107,59.3965,59.3107,59.3965,19536.0
2023-12-08 15:30:00,62.3,62.34,62.27,62.32,252296.0,59.4061,59.4442,59.3775,59.4251,252296.0
2023-12-08 15:35:00,62.33,62.45,62.33,62.43,148396.0,59.4347,59.5491,59.4347,59.53,148396.0
2023-12-08 15:40:00,62.43,62.43,62.34,62.36,26378.0,59.53,59.53,59.4442,59.4633,26378.0
2023-12-08 15:45:00,62.36,62.46,62.35,62.44,56432.0,59.4633,59.5586,59.4537,59.5396,56432.0
2023-12-08 15:50:00,62.45,62.49,62.4,62.44,104408.0,59.5491,59.5872,59.5014,59.5396,104408.0
2023-12-08 15:55:00,62.43,62.58,62.39,62.57,272544.0,59.53,59.6731,59.4919,59.6635,272544.0
2023-12-11 09:30:00,62.36,62.54,62.29,62.29,22991.0,59.4633,59.6349,59.3965,59.3965,22991.0
2023-12-11 09:35:00,62.3,62.4,62.28,62.36,12466.0,59.4061,59.5014,59.387,59.4633,12466.0
2023-12-11 09:40:00,62.37,62.51,62.34,62.42,21222.0,59.4728,59.6063,59.4442,59.5205,21222.0
2023-12-11 09:45:00,62.4,62.44,62.18,62.3,25899.0,59.5014,59.5396,59.2916,59.4061,25899.0
2023-12-11 09:50:00,62.3,62.38,62.3,62.33,10790.0,59.4061,59.4824,59.4061,59.4347,10790.0
2023-12-11 09:55:00,62.33,62.38,62.25,62.38,11361.0,59.4347,59.4824,59.3584,59.4824,11361.0
2023-12-11 10:00:00,62.39,62.46,62.36,62.4,14108.0,59.4919,59.5586,59.4633,59.5014,14108.0
2023-12-11 10:05:00,62.41,62.56,62.4,62.55,7929.0,59.511,59.654,59.5014,59.6445,7929.0
2023-12-11 10:10:00,62.57,62.65,62.57,62.64,9368.0,59.6635,59.7398,59.6635,59.7303,9368.0
2023-12-11 10:15:00,62.64,62.68,62.63,62.68,8625.0,59.7303,59.7684,59.7207,59.7684,8625.0
2023-12-11 10:20:00,62.7,62.74,62.69,62.72,8025.0,59.7875,59.8256,59.778,59.8066,8025.0
2023-12-11 10:25:00,62.72,62.79,62.65,62.79,12351.0,59.8066,59.8733,59.7398,59.8733,12351.0
2023-12-11 10:30:00,62.79,62.83,62.69,62.69,11318.0,59.8733,59.9114,59.778,59.778,11318.0
2023-12-11 10:35:00,62.68,62.7,62.59,62.64,10036.0,59.7684,59.7875,59.6826,59.7303,10036.0
2023-12-11 10:40:00,62.67,62.73,62.63,62.7,8188.0,59.7589,59.8161,59.7207,59.7875,8188.0
2023-12-11 10:45:00,62.71,62.87,62.69,62.87,8248.0,59.797,59.9496,59.778,59.9496,8248.0
2023-12-11 10:50:00,62.87,62.88,62.76,62.78,12064.0,59.9496,59.9591,59.8447,59.8638,12064.0
2023-12-11 10:55:00,62.78,62.83,62.76,62.77,9754.0,59.8638,59.9114,59.8447,59.8542,9754.0
2023-12-11 11:00:00,62.77,62.83,62.75,62.82,7912.0,59.8542,59.9114,59.8352,59.9019,7912.0
2023-12-11 11:05:00,62.82,62.9,62.82,62.88,9235.0,59.9019,59.9782,59.9019,59.9591,9235.0
2023-12-11 11:10:00,62.89,62.9,62.83,62.86,7644.0,59.9687,59.9782,59.9114,59.9401,7644.0
2023-12-11 11:15:00,62.85,62.97,62.84,62.96,7227.0,59.9305,60.0449,59.921,60.0354,7227.0
2023-12-11 11:20:00,62.97,62.97,62.86,62.88,14561.0,60.0449,60.0449,59.9401,59.9591,14561.0
2023-12-11 11:25:00,62.87,62.96,62.83,62.96,9077.0,59.9496,60.0354,59.9114,60.0354,9077.0
2023-12-11 11:30:00,62.96,63.0,62.9,63.0,14495.0,60.0354,60.0736,59.9782,60.0736,14495.0
2023-12-11 11:35:00,63.01,63.06,62.99,63.05,9428.0,60.0831,60.1308,60.064,60.1212,9428.0
2023-12-11 11:40:00,63.05,63.06,62.93,62.98,10284.0,60.1212,60.1308,60.0068,60.0545,10284.0
2023-12-11 11:45:00,62.96,62.97,62.93,62.95,6903.0,60.0354,60.0449,60.0068,60.0259,6903.0
2023-12-11 11:50:00,62.94,63.04,62.93,63.04,11916.0,60.0163,60.1117,60.0068,60.1117,11916.0
2023-12-11 11:55:00,63.04,63.07,63.02,63.07,8655.0,60.1117,60.1403,60.0926,60.1403,8655.0
2023-12-11 12:00:00,63.07,63.08,63.01,63.01,12853.0,60.1403,60.1498,60.0831,60.0831,12853.0
2023-12-11 12:05:00,63.01,63.02,62.93,62.93,9489.0,60.0831,60.0926,60.0068,60.0068,9489.0
2023-12-11 12:10:00,62.93,62.99,62.93,62.98,4562.0,60.0068,60.064,60.0068,60.0545,4562.0
2023-12-11 12:15:00,62.98,63.01,62.97,63.01,5928.0,60.0545,60.0831,60.0449,60.0831,5928.0
2023-12-11 12:20:00,63.0,63.01,62.94,63.0,8584.0,60.0736,60.0831,60.0163,60.0736,8584.0
2023-12-11 12:25:00,63.0,63.0,62.96,62.96,7719.0,60.0736,60.0736,60.0354,60.0354,7719.0
2023-12-11 12:30:00,62.96,62.99,62.93,62.96,8886.0,60.0354,60.064,60.0068,60.0354,8886.0
2023-12-11 12:35:00,62.96,62.99,62.95,62.98,5765.0,60.0354,60.064,60.0259,60.0545,5765.0
2023-12-11 12:40:00,62.98,63.0,62.96,62.96,7958.0,60.0545,60.0736,60.0354,60.0354,7958.0
2023-12-11 12:45:00,62.98,62.98,62.91,62.92,5987.0,60.0545,60.0545,59.9877,59.9973,5987.0
2023-12-11 12:50:00,62.92,62.92,62.85,62.86,6505.0,59.9973,59.9973,59.9305,59.9401,6505.0
2023-12-11 12:55:00,62.87,62.91,62.87,62.91,4210.0,59.9496,59.9877,59.9496,59.9877,4210.0
2023-12-11 13:00:00,62.9,62.93,62.87,62.93,12964.0,59.9782,60.0068,59.9496,60.0068,12964.0
2023-12-11 13:05:00,62.93,62.95,62.87,62.88,12201.0,60.0068,60.0259,59.9496,59.9591,12201.0
2023-12-11 13:10:00,62.87,62.9,62.87,62.89,8138.0,59.9496,59.9782,59.9496,59.9687,8138.0
2023-12-11 13:15:00,62.9,62.93,62.89,62.92,7517.0,59.9782,60.0068,59.9687,59.9973,7517.0
2023-12-11 13:20:00,62.94,62.99,62.94,62.98,4580.0,60.0163,60.064,60.0163,60.0545,4580.0
2023-12-11 13:25:00,62.98,62.98,62.94,62.98,12439.0,60.0545,60.0545,60.0163,60.0545,12439.0
2023-12-11 13:30:00,62.97,62.97,62.92,62.94,9534.0,60.0449,60.0449,59.9973,60.0163,9534.0
2023-12-11 13:35:00,62.94,62.98,62.93,62.94,11992.0,60.0163,60.0545,60.0068,60.0163,11992.0
2023-12-11 13:40:00,62.95,62.98,62.94,62.95,10552.0,60.0259,60.0545,60.0163,60.0259,10552.0
2023-12-11 13:45:00,62.95,62.96,62.92,62.94,8799.0,60.0259,60.0354,59.9973,60.0163,8799.0
2023-12-11 13:50:00,62.93,62.96,62.91,62.93,11779.0,60.0068,60.0354,59.9877,60.0068,11779.0
2023-12-11 13:55:00,62.93,62.95,62.91,62.95,10428.0,60.0068,60.0259,59.9877,60.0259,10428.0
2023-12-11 14:00:00,62.95,62.96,62.87,62.88,10051.0,60.0259,60.0354,59.9496,59.9591,10051.0
2023-12-11 14:05:00,62.88,62.88,62.82,62.86,10792.0,59.9591,59.9591,59.9019,59.9401,10792.0
2023-12-11 14:10:00,62.85,62.92,62.84,62.91,6370.0,59.9305,59.9973,59.921,59.9877,6370.0
2023-12-11 14:15:00,62.9,62.94,62.89,62.89,10547.0,59.9782,60.0163,59.9687,59.9687,10547.0
2023-12-11 14:20:00,62.89,62.9,62.87,62.9,11039.0,59.9687,59.9782,59.9496,59.9782,11039.0
2023-12-11 14:25:00,62.9,62.9,62.84,62.84,12799.0,59.9782,59.9782,59.921,59.921,12799.0
2023-12-11 14:30:00,62.85,62.88,62.83,62.88,10235.0,59.9305,59.9591,59.9114,59.9591,10235.0
2023-12-11 14:35:00,62.88,62.9,62.85,62.88,8835.0,59.9591,59.9782,59.9305,59.9591,8835.0
2023-12-11 14:40:00,62.88,62.88,62.79,62.83,24021.0,59.9591,59.9591,59.8733,59.9114,24021.0
2023-12-11 14:45:00,62.82,62.84,62.78,62.84,9150.0,59.9019,59.921,59.8638,59.921,9150.0
2023-12-11 14:50:00,62.84,62.85,62.79,62.8,9492.0,59.921,59.9305,59.8733,59.8828,9492.0
2023-12-11 14:55:00,62.81,62.82,62.79,62.82,15318.0,59.8924,59.9019,59.8733,59.9019,15318.0
2023-12-11 15:00:00,62.81,62.81,62.77,62.8,14607.0,59.8924,59.8924,59.8542,59.8828,14607.0
2023-12-11 15:05:00,62.81,62.82,62.74,62.8,16738.0,59.8924,59.9019,59.8256,59.8828,16738.0
2023-12-11 15:10:00,62.79,62.85,62.78,62.84,49714.0,59.8733,59.9305,59.8638,59.921,49714.0
2023-12-11 15:15:00,62.85,62.89,62.84,62.88,13891.0,59.9305,59.9687,59.921,59.9591,13891.0
2023-12-11 15:20:00,62.87,62.95,62.86,62.93,19223.0,59.9496,60.0259,59.9401,60.0068,19223.0
2023-12-11 15:25:00,62.93,62.93,62.9,62.92,14359.0,60.0068,60.0068,59.9782,59.9973,14359.0
2023-12-11 15:30:00,62.92,62.93,62.84,62.85,14276.0,59.9973,60.0068,59.921,59.9305,14276.0
2023-12-11 15:35:00,62.85,62.89,62.83,62.88,16835.0,59.9305,59.9687,59.9114,59.9591,16835.0
2023-12-11 15:40:00,62.87,62.93,62.85,62.89,21606.0,59.9496,60.0068,59.9305,59.9687,21606.0
2023-12-11 15:45:00,62.88,62.89,62.86,62.89,33216.0,59.9591,59.9687,59.9401,59.9687,33216.0
2023-12-11 15:50:00,62.88,63.01,62.87,63.01,87728.0,59.9591,60.0831,59.9496,60.0831,87728.0
2023-12-11 15:55:00,63.01,63.09,62.98,62.98,177191.0,60.0831,60.1594,60.0545,60.0545,177191.0
2023-12-12 09:30:00,63.12,63.12,62.65,62.67,18514.0,60.188,60.188,59.7398,59.7589,18514.0
2023-12-12 09:35:00,62.65,62.65,62.53,62.57,5716.0,59.7398,59.7398,59.6254,59.6635,5716.0
2023-12-12 09:40:00,62.54,62.65,62.54,62.59,6279.0,59.6349,59.7398,59.6349,59.6826,6279.0
2023-12-12 09:45:00,62.58,62.61,62.51,62.59,10314.0,59.6731,59.7017,59.6063,59.6826,10314.0
2023-12-12 09:50:00,62.61,62.64,62.47,62.48,5546.0,59.7017,59.7303,59.5682,59.5777,5546.0
2023-12-12 09:55:00,62.46,62.46,62.34,62.4,3693.0,59.5586,59.5586,59.4442,59.5014,3693.0
2023-12-12 10:00:00,62.38,62.56,62.38,62.52,10282.0,59.4824,59.654,59.4824,59.6158,10282.0
2023-12-12 10:05:00,62.52,62.61,62.52,62.58,8415.0,59.6158,59.7017,59.6158,59.6731,8415.0
2023-12-12 10:10:00,62.55,62.57,62.45,62.55,8765.0,59.6445,59.6635,59.5491,59.6445,8765.0
2023-12-12 10:15:00,62.55,62.56,62.42,62.45,7327.0,59.6445,59.654,59.5205,59.5491,7327.0
2023-12-12 10:20:00,62.46,62.65,62.45,62.65,3666.0,59.5586,59.7398,59.5491,59.7398,3666.0
2023-12-12 10:25:00,62.66,62.73,62.65,62.73,8199.0,59.7493,59.8161,59.7398,59.8161,8199.0
2023-12-12 10:30:00,62.72,62.82,62.71,62.82,8751.0,59.8066,59.9019,59.797,59.9019,8751.0
2023-12-12 10:35:00,62.81,62.81,62.72,62.72,10280.0,59.8924,59.8924,59.8066,59.8066,10280.0
2023-12-12 10:40:00,62.73,62.78,62.69,62.78,10644.0,59.8161,59.8638,59.778,59.8638,10644.0
2023-12-12 10:45:00,62.79,62.81,62.73,62.75,8152.0,59.8733,59.8924,59.8161,59.8352,8152.0
2023-12-12 10:50:00,62.74,62.74,62.57,62.57,11390.0,59.8256,59.8256,59.6635,59.6635,11390.0
2023-12-12 10:55:00,62.56,62.61,62.55,62.59,6027.0,59.654,59.7017,59.6445,59.6826,6027.0
2023-12-12 11:00:00,62.59,62.63,62.57,62.63,9025.0,59.6826,59.7207,59.6635,59.7207,9025.0
2023-12-12 11:05:00,62.64,62.67,62.57,62.63,8337.0,59.7303,59.7589,59.6635,59.7207,8337.0
2023-12-12 11:10:00,62.64,62.65,62.62,62.64,4776.0,59.7303,59.7398,59.7112,59.7303,4776.0
2023-12-12 11:15:00,62.64,62.66,62.61,62.65,5583.0,59.7303,59.7493,59.7017,59.7398,5583.0
2023-12-12 11:20:00,62.66,62.71,62.65,62.71,6189.0,59.7493,59.797,59.7398,59.797,6189.0
2023-12-12 11:25:00,62.71,62.73,62.65,62.7,6659.0,59.797,59.8161,59.7398,59.7875,6659.0
2023-12-12 11:30:00,62.69,62.69,62.57,62.61,6415.0,59.778,59.778,59.6635,59.7017,6415.0
2023-12-12 11:35:00,62.62,62.68,62.62,62.65,5500.0,59.7112,59.7684,59.7112,59.7398,5500.0
2023-12-12 11:40:00,62.66,62.68,62.63,62.64,4254.0,59.7493,59.7684,59.7207,59.7303,4254.0
2023-12-12 11:45:00,62.66,62.67,62.61,62.63,5693.0,59.7493,59.7589,59.7017,59.7207,5693.0
2023-12-12 11:50:00,62.63,62.67,62.62,62.64,6514.0,59.7207,59.7589,59.7112,59.7303,6514.0
2023-12-12 11:55:00,62.64,62.71,62.63,62.69,6975.0,59.7303,59.797,59.7207,59.778,6975.0
2023-12-12 12:00:00,62.7,62.72,62.67,62.68,4674.0,59.7875,59.8066,59.7589,59.7684,4674.0
2023-12-12 12:05:00,62.69,62.72,62.66,62.72,7206.0,59.778,59.8066,59.7493,59.8066,7206.0
2023-12-12 12:10:00,62.72,62.77,62.72,62.76,5700.0,59.8066,59.8542,59.8066,59.8447,5700.0
2023-12-12 12:15:00,62.76,62.83,62.76,62.83,9170.0,59.8447,59.9114,59.8447,59.9114,9170.0
2023-12-12 12:20:00,62.84,62.89,62.83,62.86,8197.0,59.921,59.9687,59.9114,59.9401,8197.0
2023-12-12 12:25:00,62.86,62.91,62.85,62.9,7819.0,59.9401,59.9877,59.9305,59.9782,7819.0
2023-12-12 12:30:00,62.9,62.91,62.82,62.82,10401.0,59.9782,59.9877,59.9019,59.9019,10401.0
2023-12-12 12:35:00,62.82,62.82,62.76,62.76,4703.0,59.9019,59.9019,59.8447,59.8447,4703.0
2023-12-12 12:40:00,62.75,62.81,62.75,62.8,7591.0,59.8352,59.8924,59.8352,59.8828,7591.0
2023-12-12 12:45:00,62.8,62.83,62.79,62.83,5070.0,59.8828,59.9114,59.8733,59.9114,5070.0
2023-12-12 12:50:00,62.83,62.83,62.77,62.77,4653.0,59.9114,59.9114,59.8542,59.8542,4653.0
2023-12-12 12:55:00,62.77,62.77,62.75,62.77,1324.0,59.8542,59.8542,59.8352,59.8542,1324.0
2023-12-12 13:00:00,62.77,62.83,62.76,62.83,5630.0,59.8542,59.9114,59.8447,59.9114,5630.0
2023-12-12 13:05:00,62.84,62.85,62.8,62.85,6593.0,59.921,59.9305,59.8828,59.9305,6593.0
2023-12-12 13:10:00,62.85,62.86,62.83,62.84,7536.0,59.9305,59.9401,59.9114,59.921,7536.0
2023-12-12 13:15:00,62.85,62.88,62.85,62.88,1958.0,59.9305,59.9591,59.9305,59.9591,1958.0
2023-12-12 13:20:00,62.87,62.9,62.86,62.9,4491.0,59.9496,59.9782,59.9401,59.9782,4491.0
2023-12-12 13:25:00,62.88,62.88,62.81,62.82,4959.0,59.9591,59.9591,59.8924,59.9019,4959.0
2023-12-12 13:30:00,62.8,62.82,62.72,62.72,7608.0,59.8828,59.9019,59.8066,59.8066,7608.0
2023-12-12 13:35:00,62.72,62.74,62.69,62.74,12274.0,59.8066,59.8256,59.778,59.8256,12274.0
2023-12-12 13:40:00,62.74,62.75,62.68,62.7,7664.0,59.8256,59.8352,59.7684,59.7875,7664.0
2023-12-12 13:45:00,62.69,62.73,62.65,62.67,5743.0,59.778,59.8161,59.7398,59.7589,5743.0
2023-12-12 13:50:00,62.67,62.69,62.66,62.68,7939.0,59.7589,59.778,59.7493,59.7684,7939.0
2023-12-12 13:55:00,62.68,62.73,62.66,62.72,3799.0,59.7684,59.8161,59.7493,59.8066,3799.0
2023-12-12 14:00:00,62.72,62.72,62.67,62.69,6878.0,59.8066,59.8066,59.7589,59.778,6878.0
2023-12-12 14:05:00,62.69,62.7,62.65,62.67,6150.0,59.778,59.7875,59.7398,59.7589,6150.0
2023-12-12 14:10:00,62.67,62.74,62.67,62.7,6547.0,59.7589,59.8256,59.7589,59.7875,6547.0
2023-12-12 14:15:00,62.7,62.72,62.68,62.71,4911.0,59.7875,59.8066,59.7684,59.797,4911.0
2023-12-12 14:20:00,62.71,62.74,62.69,62.7,6432.0,59.797,59.8256,59.778,59.7875,6432.0
2023-12-12 14:25:00,62.71,62.71,62.67,62.67,3008.0,59.797,59.797,59.7589,59.7589,3008.0
2023-12-12 14:30:00,62.67,62.68,62.62,62.63,9595.0,59.7589,59.7684,59.7112,59.7207,9595.0
2023-12-12 14:35:00,62.62,62.62,62.6,62.62,5322.0,59.7112,59.7112,59.6921,59.7112,5322.0
2023-12-12 14:40:00,62.62,62.62,62.58,62.59,10212.0,59.7112,59.7112,59.6731,59.6826,10212.0
2023-12-12 14:45:00,62.6,62.64,62.57,62.57,7293.0,59.6921,59.7303,59.6635,59.6635,7293.0
2023-12-12 14:50:00,62.57,62.58,62.55,62.55,6824.0,59.6635,59.6731,59.6445,59.6445,6824.0
2023-12-12 14:55:00,62.55,62.61,62.54,62.59,8626.0,59.6445,59.7017,59.6349,59.6826,8626.0
2023-12-12 15:00:00,62.58,62.62,62.56,62.61,11607.0,59.6731,59.7112,59.654,59.7017,11607.0
2023-12-12 15:05:00,62.62,62.64,62.61,62.64,10537.0,59.7112,59.7303,59.7017,59.7303,10537.0
2023-12-12 15:10:00,62.64,62.64,62.61,62.64,11170.0,59.7303,59.7303,59.7017,59.7303,11170.0
2023-12-12 15:15:00,62.64,62.65,62.58,62.59,18554.0,59.7303,59.7398,59.6731,59.6826,18554.0
2023-12-12 15:20:00,62.59,62.62,62.58,62.59,13719.0,59.6826,59.7112,59.6731,59.6826,13719.0
2023-12-12 15:25:00,62.59,62.59,62.53,62.54,13325.0,59.6826,59.6826,59.6254,59.6349,13325.0
2023-12-12 15:30:00,62.54,62.59,62.52,62.56,18880.0,59.6349,59.6826,59.6158,59.654,18880.0
2023-12-12 15:35:00,62.56,62.59,62.54,62.55,19518.0,59.654,59.6826,59.6349,59.6445,19518.0
2023-12-12 15:40:00,62.55,62.56,62.51,62.54,21957.0,59.6445,59.654,59.6063,59.6349,21957.0
2023-12-12 15:45:00,62.54,62.55,62.48,62.49,29126.0,59.6349,59.6445,59.5777,59.5872,29126.0
2023-12-12 15:50:00,62.49,62.53,62.44,62.46,41795.0,59.5872,59.6254,59.5396,59.5586,41795.0
2023-12-12 15:55:00,62.46,62.53,62.46,62.48,120131.0,59.5586,59.6254,59.5586,59.5777,120131.0
2023-12-13 09:30:00,62.73,62.73,62.25,62.53,35076.0,59.8161,59.8161,59.3584,59.6254,35076.0
2023-12-13 09:35:00,62.55,62.63,62.41,62.63,6364.0,59.6445,59.7207,59.511,59.7207,6364.0
2023-12-13 09:40:00,62.62,62.66,62.51,62.64,5064.0,59.7112,59.7493,59.6063,59.7303,5064.0
2023-12-13 09:45:00,62.61,62.77,62.59,62.76,9433.0,59.7017,59.8542,59.6826,59.8447,9433.0
2023-12-13 09:50:00,62.79,62.83,62.77,62.8,6732.0,59.8733,59.9114,59.8542,59.8828,6732.0
2023-12-13 09:55:00,62.82,62.88,62.81,62.85,12971.0,59.9019,59.9591,59.8924,59.9305,12971.0
2023-12-13 10:00:00,62.87,62.96,62.87,62.91,10168.0,59.9496,60.0354,59.9496,59.9877,10168.0
2023-12-13 10:05:00,62.87,63.13,62.86,63.1,20420.0,59.9496,60.1975,59.9401,60.1689,20420.0
2023-12-13 10:10:00,63.1,63.15,63.02,63.14,11094.0,60.1689,60.2166,60.0926,60.207,11094.0
2023-12-13 10:15:00,63.15,63.18,63.12,63.13,17081.0,60.2166,60.2452,60.188,60.1975,17081.0
2023-12-13 10:20:00,63.13,63.19,63.12,63.17,5199.0,60.1975,60.2547,60.188,60.2357,5199.0
2023-12-13 10:25:00,63.18,63.23,63.13,63.21,9917.0,60.2452,60.2929,60.1975,60.2738,9917.0
2023-12-13 10:30:00,63.21,63.26,63.19,63.25,7297.0,60.2738,60.3215,60.2547,60.3119,7297.0
2023-12-13 10:35:00,63.26,63.3,63.23,63.23,8214.0,60.3215,60.3596,60.2929,60.2929,8214.0
2023-12-13 10:40:00,63.24,63.26,63.21,63.26,6415.0,60.3024,60.3215,60.2738,60.3215,6415.0
2023-12-13 10:45:00,63.24,63.27,63.21,63.26,18404.0,60.3024,60.331,60.2738,60.3215,18404.0
2023-12-13 10:50:00,63.28,63.32,63.26,63.26,5881.0,60.3405,60.3787,60.3215,60.3215,5881.0
2023-12-13 10:55:00,63.26,63.28,63.17,63.19,9339.0,60.3215,60.3405,60.2357,60.2547,9339.0
2023-12-13 11:00:00,63.2,63.24,63.17,63.23,9487.0,60.2643,60.3024,60.2357,60.2929,9487.0
2023-12-13 11:05:00,63.24,63.36,63.24,63.35,15684.0,60.3024,60.4168,60.3024,60.4073,15684.0
2023-12-13 11:10:00,63.34,63.38,63.32,63.38,13908.0,60.3978,60.4359,60.3787,60.4359,13908.0
2023-12-13 11:15:00,63.39,63.54,63.38,63.54,13926.0,60.4454,60.5885,60.4359,60.5885,13926.0
2023-12-13 11:20:00,63.54,63.54,63.43,63.43,18041.0,60.5885,60.5885,60.4836,60.4836,18041.0
2023-12-13 11:25:00,63.46,63.48,63.43,63.43,7391.0,60.5122,60.5313,60.4836,60.4836,7391.0
2023-12-13 11:30:00,63.44,63.47,63.4,63.4,22717.0,60.4931,60.5217,60.455,60.455,22717.0
2023-12-13 11:35:00,63.41,63.47,63.41,63.45,12534.0,60.4645,60.5217,60.4645,60.5026,12534.0
2023-12-13 11:40:00,63.45,63.45,63.37,63.37,7503.0,60.5026,60.5026,60.4264,60.4264,7503.0
2023-12-13 11:45:00,63.37,63.39,63.35,63.36,10681.0,60.4264,60.4454,60.4073,60.4168,10681.0
2023-12-13 11:50:00,63.36,63.37,63.33,63.35,13269.0,60.4168,60.4264,60.3882,60.4073,13269.0
2023-12-13 11:55:00,63.35,63.39,63.31,63.36,11448.0,60.4073,60.4454,60.3692,60.4168,11448.0
2023-12-13 12:00:00,63.38,63.38,63.34,63.37,4665.0,60.4359,60.4359,60.3978,60.4264,4665.0
2023-12-13 12:05:00,63.37,63.37,63.32,63.35,6316.0,60.4264,60.4264,60.3787,60.4073,6316.0
2023-12-13 12:10:00,63.34,63.34,63.31,63.32,4105.0,60.3978,60.3978,60.3692,60.3787,4105.0
2023-12-13 12:15:00,63.32,63.35,63.31,63.34,7678.0,60.3787,60.4073,60.3692,60.3978,7678.0
2023-12-13 12:20:00,63.34,63.39,63.31,63.32,40971.0,60.3978,60.4454,60.3692,60.3787,40971.0
2023-12-13 12:25:00,63.32,63.33,63.26,63.27,12465.0,60.3787,60.3882,60.3215,60.331,12465.0
2023-12-13 12:30:00,63.27,63.35,63.26,63.35,12985.0,60.331,60.4073,60.3215,60.4073,12985.0
2023-12-13 12:35:00,63.36,63.36,63.28,63.31,7546.0,60.4168,60.4168,60.3405,60.3692,7546.0
2023-12-13 12:40:00,63.31,63.31,63.27,63.3,20077.0,60.3692,60.3692,60.331,60.3596,20077.0
2023-12-13 12:45:00,63.3,63.34,63.29,63.33,8713.0,60.3596,60.3978,60.3501,60.3882,8713.0
2023-12-13 12:50:00,63.33,63.36,63.3,63.33,21622.0,60.3882,60.4168,60.3596,60.3882,21622.0
2023-12-13 12:55:00,63.32,63.32,63.22,63.23,6193.0,60.3787,60.3787,60.2833,60.2929,6193.0
2023-12-13 13:00:00,63.23,63.3,63.22,63.3,36105.0,60.2929,60.3596,60.2833,60.3596,36105.0
2023-12-13 13:05:00,63.31,63.32,63.27,63.29,41196.0,60.3692,60.3787,60.331,60.3501,41196.0
2023-12-13 13:10:00,63.28,63.3,63.25,63.28,10720.0,60.3405,60.3596,60.3119,60.3405,10720.0
2023-12-13 13:15:00,63.28,63.32,63.27,63.31,5070.0,60.3405,60.3787,60.331,60.3692,5070.0
2023-12-13 13:20:00,63.3,63.35,63.29,63.35,11929.0,60.3596,60.4073,60.3501,60.4073,11929.0
2023-12-13 13:25:00,63.35,63.4,63.34,63.36,9518.0,60.4073,60.455,60.3978,60.4168,9518.0
2023-12-13 13:30:00,63.36,63.4,63.36,63.39,7108.0,60.4168,60.455,60.4168,60.4454,7108.0
2023-12-13 13:35:00,63.39,63.42,63.38,63.39,10654.0,60.4454,60.474,60.4359,60.4454,10654.0
2023-12-13 13:40:00,63.39,63.39,63.31,63.32,11303.0,60.4454,60.4454,60.3692,60.3787,11303.0
2023-12-13 13:45:00,63.31,63.34,63.3,63.34,6203.0,60.3692,60.3978,60.3596,60.3978,6203.0
2023-12-13 13:50:00,63.34,63.39,63.34,63.35,9223.0,60.3978,60.4454,60.3978,60.4073,9223.0
2023-12-13 13:55:00,63.35,63.41,63.33,63.35,54010.0,60.4073,60.4645,60.3882,60.4073,54010.0
2023-12-13 14:00:00,63.36,63.61,63.34,63.56,43563.0,60.4168,60.6552,60.3978,60.6075,43563.0
2023-12-13 14:05:00,63.57,63.61,63.54,63.58,37726.0,60.6171,60.6552,60.5885,60.6266,37726.0
2023-12-13 14:10:00,63.57,63.73,63.57,63.63,26944.0,60.6171,60.7696,60.6171,60.6743,26944.0
2023-12-13 14:15:00,63.61,63.67,63.58,63.67,11745.0,60.6552,60.7124,60.6266,60.7124,11745.0
2023-12-13 14:20:00,63.65,63.69,63.62,63.63,21038.0,60.6934,60.7315,60.6648,60.6743,21038.0
2023-12-13 14:25:00,63.63,63.72,63.62,63.72,24047.0,60.6743,60.7601,60.6648,60.7601,24047.0
2023-12-13 14:30:00,63.71,63.77,63.66,63.77,14456.0,60.7506,60.8078,60.7029,60.8078,14456.0
2023-12-13 14:35:00,63.77,63.95,63.77,63.95,23920.0,60.8078,60.9794,60.8078,60.9794,23920.0
2023-12-13 14:40:00,63.98,64.06,63.94,64.05,18948.0,61.008,61.0843,60.9699,61.0748,18948.0
2023-12-13 14:45:00,64.04,64.07,63.95,64.05,14045.0,61.0652,61.0938,60.9794,61.0748,14045.0
2023-12-13 14:50:00,64.04,64.2,64.02,64.14,11993.0,61.0652,61.2178,61.0462,61.1606,11993.0
2023-12-13 14:55:00,64.13,64.41,64.09,64.32,20511.0,61.1511,61.4181,61.1129,61.3322,20511.0
2023-12-13 15:00:00,64.32,64.4,64.29,64.37,36065.0,61.3322,61.4085,61.3036,61.3799,36065.0
2023-12-13 15:05:00,64.38,64.44,64.32,64.42,13093.0,61.3894,61.4467,61.3322,61.4276,13093.0
2023-12-13 15:10:00,64.41,64.44,64.35,64.35,11791.0,61.4181,61.4467,61.3608,61.3608,11791.0
2023-12-13 15:15:00,64.34,64.36,64.23,64.32,54464.0,61.3513,61.3704,61.2464,61.3322,54464.0
2023-12-13 15:20:00,64.32,64.5,64.32,64.47,19347.0,61.3322,61.5039,61.3322,61.4753,19347.0
2023-12-13 15:25:00,64.48,64.5,64.42,64.49,23023.0,61.4848,61.5039,61.4276,61.4943,23023.0
2023-12-13 15:30:00,64.49,64.55,64.45,64.51,28961.0,61.4943,61.5516,61.4562,61.5134,28961.0
2023-12-13 15:35:00,64.51,64.74,64.51,64.67,40179.0,61.5134,61.7327,61.5134,61.666,40179.0
2023-12-13 15:40:00,64.67,64.69,64.56,64.56,50132.0,61.666,61.685,61.5611,61.5611,50132.0
2023-12-13 15:45:00,64.57,64.64,64.55,64.59,72356.0,61.5706,61.6374,61.5516,61.5897,72356.0
2023-12-13 15:50:00,64.59,64.62,64.49,64.52,110643.0,61.5897,61.6183,61.4943,61.5229,110643.0
2023-12-13 15:55:00,64.51,64.56,64.45,64.52,341093.0,61.5134,61.5611,61.4562,61.5229,341093.0
2023-12-14 09:30:00,64.86,64.95,64.67,64.75,43761.0,61.8472,61.933,61.666,61.7423,43761.0
2023-12-14 09:35:00,64.86,64.87,64.48,64.6,15304.0,61.8472,61.8567,61.4848,61.5992,15304.0
2023-12-14 09:40:00,64.63,64.67,64.48,64.67,13360.0,61.6278,61.666,61.4848,61.666,13360.0
2023-12-14 09:45:00,64.65,64.7,64.48,64.48,15587.0,61.6469,61.6946,61.4848,61.4848,15587.0
2023-12-14 09:50:00,64.47,64.49,64.3,64.32,13698.0,61.4753,61.4943,61.3132,61.3322,13698.0
2023-12-14 09:55:00,64.31,64.37,64.2,64.37,31111.0,61.3227,61.3799,61.2178,61.3799,31111.0
2023-12-14 10:00:00,64.4,64.49,64.26,64.34,14879.0,61.4085,61.4943,61.275,61.3513,14879.0
2023-12-14 10:05:00,64.35,64.46,64.34,64.42,7991.0,61.3608,61.4657,61.3513,61.4276,7991.0
2023-12-14 10:10:00,64.43,64.44,64.31,64.35,31703.0,61.4371,61.4467,61.3227,61.3608,31703.0
2023-12-14 10:15:00,64.35,64.42,64.26,64.27,17880.0,61.3608,61.4276,61.275,61.2846,17880.0
2023-12-14 10:20:00,64.23,64.34,64.18,64.31,9632.0,61.2464,61.3513,61.1987,61.3227,9632.0
2023-12-14 10:25:00,64.31,64.48,64.31,64.47,27307.0,61.3227,61.4848,61.3227,61.4753,27307.0
2023-12-14 10:30:00,64.46,64.49,64.38,64.39,56879.0,61.4657,61.4943,61.3894,61.399,56879.0
2023-12-14 10:35:00,64.39,64.4,64.31,64.39,53964.0,61.399,61.4085,61.3227,61.399,53964.0
2023-12-14 10:40:00,64.39,64.44,64.28,64.29,80494.0,61.399,61.4467,61.2941,61.3036,80494.0
2023-12-14 10:45:00,64.3,64.34,64.21,64.28,31383.0,61.3132,61.3513,61.2273,61.2941,31383.0
2023-12-14 10:50:00,64.26,64.28,64.15,64.15,28272.0,61.275,61.2941,61.1701,61.1701,28272.0
2023-12-14 10:55:00,64.16,64.16,63.88,63.92,39901.0,61.1797,61.1797,60.9127,60.9508,39901.0
2023-12-14 11:00:00,63.92,63.94,63.81,63.93,176101.0,60.9508,60.9699,60.8459,60.9604,176101.0
2023-12-14 11:05:00,63.95,64.03,63.91,63.94,30310.0,60.9794,61.0557,60.9413,60.9699,30310.0
2023-12-14 11:10:00,63.94,63.96,63.76,63.76,13859.0,60.9699,60.989,60.7982,60.7982,13859.0
2023-12-14 11:15:00,63.75,63.77,63.66,63.68,19865.0,60.7887,60.8078,60.7029,60.722,19865.0
2023-12-14 11:20:00,63.68,63.68,63.57,63.59,29375.0,60.722,60.722,60.6171,60.6361,29375.0
2023-12-14 11:25:00,63.59,63.62,63.48,63.49,27780.0,60.6361,60.6648,60.5313,60.5408,27780.0
2023-12-14 11:30:00,63.49,63.53,63.38,63.38,22118.0,60.5408,60.5789,60.4359,60.4359,22118.0
2023-12-14 11:35:00,63.38,63.49,63.36,63.49,34822.0,60.4359,60.5408,60.4168,60.5408,34822.0
2023-12-14 11:40:00,63.49,63.6,63.48,63.6,20932.0,60.5408,60.6457,60.5313,60.6457,20932.0
2023-12-14 11:45:00,63.6,63.61,63.47,63.47,54257.0,60.6457,60.6552,60.5217,60.5217,54257.0
2023-12-14 11:50:00,63.48,63.5,63.44,63.47,43418.0,60.5313,60.5503,60.4931,60.5217,43418.0
2023-12-14 11:55:00,63.48,63.6,63.46,63.5,112259.0,60.5313,60.6457,60.5122,60.5503,112259.0
2023-12-14 12:00:00,63.51,63.74,63.48,63.7,86004.0,60.5599,60.7792,60.5313,60.741,86004.0
2023-12-14 12:05:00,63.7,63.82,63.7,63.8,48694.0,60.741,60.8555,60.741,60.8364,48694.0
2023-12-14 12:10:00,63.81,63.94,63.81,63.84,40165.0,60.8459,60.9699,60.8459,60.8745,40165.0
2023-12-14 12:15:00,63.84,63.87,63.76,63.81,12540.0,60.8745,60.9031,60.7982,60.8459,12540.0
2023-12-14 12:20:00,63.81,63.89,63.79,63.89,10448.0,60.8459,60.9222,60.8269,60.9222,10448.0
2023-12-14 12:25:00,63.89,63.95,63.86,63.95,10610.0,60.9222,60.9794,60.8936,60.9794,10610.0
2023-12-14 12:30:00,63.94,63.95,63.88,63.89,12600.0,60.9699,60.9794,60.9127,60.9222,12600.0
2023-12-14 12:35:00,63.89,63.96,63.86,63.92,13426.0,60.9222,60.989,60.8936,60.9508,13426.0
2023-12-14 12:40:00,63.93,63.99,63.87,63.89,59012.0,60.9604,61.0176,60.9031,60.9222,59012.0
2023-12-14 12:45:00,63.87,63.88,63.43,63.83,114673.0,60.9031,60.9127,60.4836,60.865,114673.0
2023-12-14 12:50:00,63.87,63.96,63.57,63.58,28641.0,60.9031,60.989,60.6171,60.6266,28641.0
2023-12-14 12:55:00,63.59,63.67,63.43,63.5,36252.0,60.6361,60.7124,60.4836,60.5503,36252.0
2023-12-14 13:00:00,63.48,63.58,63.39,63.5,15912.0,60.5313,60.6266,60.4454,60.5503,15912.0
2023-12-14 13:05:00,63.48,63.54,63.41,63.48,13518.0,60.5313,60.5885,60.4645,60.5313,13518.0
2023-12-14 13:10:00,63.45,63.5,63.39,63.5,15057.0,60.5026,60.5503,60.4454,60.5503,15057.0
2023-12-14 13:15:00,63.51,63.57,63.38,63.45,30029.0,60.5599,60.6171,60.4359,60.5026,30029.0
2023-12-14 13:20:00,63.44,63.54,63.44,63.52,16066.0,60.4931,60.5885,60.4931,60.5694,16066.0
2023-12-14 13:25:00,63.52,63.54,63.48,63.5,13527.0,60.5694,60.5885,60.5313,60.5503,13527.0
2023-12-14 13:30:00,63.5,63.57,63.46,63.52,22789.0,60.5503,60.6171,60.5122,60.5694,22789.0
2023-12-14 13:35:00,63.54,63.54,63.44,63.46,15180.0,60.5885,60.5885,60.4931,60.5122,15180.0
2023-12-14 13:40:00,63.46,63.56,63.46,63.51,10457.0,60.5122,60.6075,60.5122,60.5599,10457.0
2023-12-14 13:45:00,63.51,63.55,63.46,63.52,15275.0,60.5599,60.598,60.5122,60.5694,15275.0
2023-12-14 13:50:00,63.53,63.63,63.52,63.54,86018.0,60.5789,60.6743,60.5694,60.5885,86018.0
2023-12-14 13:55:00,63.54,63.69,63.47,63.67,10069.0,60.5885,60.7315,60.5217,60.7124,10069.0
2023-12-14 14:00:00,63.64,63.66,63.49,63.5,11758.0,60.6838,60.7029,60.5408,60.5503,11758.0
2023-12-14 14:05:00,63.47,63.47,63.28,63.34,8650.0,60.5217,60.5217,60.3405,60.3978,8650.0
2023-12-14 14:10:00,63.34,63.45,63.32,63.43,15973.0,60.3978,60.5026,60.3787,60.4836,15973.0
2023-12-14 14:15:00,63.43,63.45,63.38,63.42,12800.0,60.4836,60.5026,60.4359,60.474,12800.0
2023-12-14 14:20:00,63.41,63.43,63.38,63.4,9910.0,60.4645,60.4836,60.4359,60.455,9910.0
2023-12-14 14:25:00,63.39,63.4,63.26,63.26,5845.0,60.4454,60.455,60.3215,60.3215,5845.0
2023-12-14 14:30:00,63.26,63.27,63.18,63.18,13652.0,60.3215,60.331,60.2452,60.2452,13652.0
2023-12-14 14:35:00,63.18,63.29,63.18,63.24,11240.0,60.2452,60.3501,60.2452,60.3024,11240.0
2023-12-14 14:40:00,63.23,63.28,63.17,63.18,9016.0,60.2929,60.3405,60.2357,60.2452,9016.0
2023-12-14 14:45:00,63.2,63.25,63.18,63.18,15403.0,60.2643,60.3119,60.2452,60.2452,15403.0
2023-12-14 14:50:00,63.19,63.19,63.05,63.09,11615.0,60.2547,60.2547,60.1212,60.1594,11615.0
2023-12-14 14:55:00,63.09,63.16,63.08,63.11,141120.0,60.1594,60.2261,60.1498,60.1784,141120.0
2023-12-14 15:00:00,63.11,63.17,63.01,63.08,30872.0,60.1784,60.2357,60.0831,60.1498,30872.0
2023-12-14 15:05:00,63.08,63.09,62.93,62.96,15716.0,60.1498,60.1594,60.0068,60.0354,15716.0
2023-12-14 15:10:00,62.93,63.0,62.84,62.84,42705.0,60.0068,60.0736,59.921,59.921,42705.0
2023-12-14 15:15:00,62.84,63.01,62.8,62.97,26136.0,59.921,60.0831,59.8828,60.0449,26136.0
2023-12-14 15:20:00,62.96,63.05,62.95,63.04,15682.0,60.0354,60.1212,60.0259,60.1117,15682.0
2023-12-14 15:25:00,63.04,63.05,62.94,62.96,16559.0,60.1117,60.1212,60.0163,60.0354,16559.0
2023-12-14 15:30:00,62.95,62.97,62.84,62.84,25741.0,60.0259,60.0449,59.921,59.921,25741.0
2023-12-14 15:35:00,62.83,62.92,62.78,62.91,31584.0,59.9114,59.9973,59.8638,59.9877,31584.0
2023-12-14 15:40:00,62.91,63.0,62.9,62.97,25457.0,59.9877,60.0736,59.9782,60.0449,25457.0
2023-12-14 15:45:00,62.97,63.01,62.92,62.98,32370.0,60.0449,60.0831,59.9973,60.0545,32370.0
2023-12-14 15:50:00,62.97,62.97,62.8,62.83,144652.0,60.0449,60.0449,59.8828,59.9114,144652.0
2023-12-14 15:55:00,62.83,63.02,62.78,63.0,295273.0,59.9114,60.0926,59.8638,60.0736,295273.0
2023-12-15 09:30:00,62.34,62.59,62.08,62.2,1150392.0,59.4442,59.6826,59.1963,59.3107,1150392.0
2023-12-15 09:35:00,62.22,62.34,61.94,61.98,26134.0,59.3298,59.4442,59.0628,59.1009,26134.0
2023-12-15 09:40:00,62.01,62.03,61.83,61.88,22674.0,59.1295,59.1486,58.9579,59.0056,22674.0
2023-12-15 09:45:00,61.84,62.13,61.78,62.1,29458.0,58.9674,59.244,58.9102,59.2154,29458.0
2023-12-15 09:50:00,62.1,62.11,61.89,61.92,16906.0,59.2154,59.2249,59.0151,59.0437,16906.0
2023-12-15 09:55:00,61.89,62.09,61.88,62.09,22420.0,59.0151,59.2058,59.0056,59.2058,22420.0
2023-12-15 10:00:00,62.08,62.28,62.06,62.15,22622.0,59.1963,59.387,59.1772,59.263,22622.0
2023-12-15 10:05:00,62.14,62.22,62.03,62.19,29938.0,59.2535,59.3298,59.1486,59.3012,29938.0
2023-12-15 10:10:00,62.2,62.29,62.14,62.21,25745.0,59.3107,59.3965,59.2535,59.3202,25745.0
2023-12-15 10:15:00,62.2,62.2,62.04,62.08,17643.0,59.3107,59.3107,59.1581,59.1963,17643.0
2023-12-15 10:20:00,62.06,62.17,62.03,62.16,24153.0,59.1772,59.2821,59.1486,59.2726,24153.0
2023-12-15 10:25:00,62.16,62.16,62.01,62.04,23643.0,59.2726,59.2726,59.1295,59.1581,23643.0
2023-12-15 10:30:00,62.0,62.1,61.96,62.05,17356.0,59.12,59.2154,59.0819,59.1677,17356.0
2023-12-15 10:35:00,62.06,62.12,62.03,62.07,20082.0,59.1772,59.2344,59.1486,59.1868,20082.0
2023-12-15 10:40:00,62.07,62.1,62.02,62.05,15352.0,59.1868,59.2154,59.1391,59.1677,15352.0
2023-12-15 10:45:00,62.05,62.05,61.92,61.99,26651.0,59.1677,59.1677,59.0437,59.1105,26651.0
2023-12-15 10:50:00,61.98,61.99,61.92,61.99,20847.0,59.1009,59.1105,59.0437,59.1105,20847.0
2023-12-15 10:55:00,61.98,62.05,61.92,61.95,18055.0,59.1009,59.1677,59.0437,59.0723,18055.0
2023-12-15 11:00:00,61.97,62.03,61.96,61.96,10827.0,59.0914,59.1486,59.0819,59.0819,10827.0
2023-12-15 11:05:00,61.95,61.98,61.9,61.96,23976.0,59.0723,59.1009,59.0246,59.0819,23976.0
2023-12-15 11:10:00,61.96,61.96,61.79,61.85,29094.0,59.0819,59.0819,58.9198,58.977,29094.0
2023-12-15 11:15:00,61.85,61.86,61.66,61.66,27577.0,58.977,58.9865,58.7958,58.7958,27577.0
2023-12-15 11:20:00,61.67,61.71,61.59,61.59,30521.0,58.8053,58.8435,58.729,58.729,30521.0
2023-12-15 11:25:00,61.59,61.7,61.5,61.52,28078.0,58.729,58.8339,58.6432,58.6623,28078.0
2023-12-15 11:30:00,61.52,61.59,61.43,61.58,44063.0,58.6623,58.729,58.5765,58.7195,44063.0
2023-12-15 11:35:00,61.57,61.7,61.54,61.63,29278.0,58.71,58.8339,58.6814,58.7672,29278.0
2023-12-15 11:40:00,61.64,61.64,61.54,61.55,25729.0,58.7767,58.7767,58.6814,58.6909,25729.0
2023-12-15 11:45:00,61.55,61.63,61.52,61.63,26252.0,58.6909,58.7672,58.6623,58.7672,26252.0
2023-12-15 11:50:00,61.62,61.71,61.61,61.67,29216.0,58.7577,58.8435,58.7481,58.8053,29216.0
2023-12-15 11:55:00,61.66,61.84,61.66,61.84,49676.0,58.7958,58.9674,58.7958,58.9674,49676.0
2023-12-15 12:00:00,61.84,61.88,61.72,61.75,26513.0,58.9674,59.0056,58.853,58.8816,26513.0
2023-12-15 12:05:00,61.75,61.76,61.66,61.7,33245.0,58.8816,58.8912,58.7958,58.8339,33245.0
2023-12-15 12:10:00,61.68,61.68,61.52,61.52,13254.0,58.8149,58.8149,58.6623,58.6623,13254.0
2023-12-15 12:15:00,61.5,61.59,61.47,61.49,31140.0,58.6432,58.729,58.6146,58.6337,31140.0
2023-12-15 12:20:00,61.5,61.52,61.43,61.45,14807.0,58.6432,58.6623,58.5765,58.5956,14807.0
2023-12-15 12:25:00,61.45,61.62,61.45,61.62,15954.0,58.5956,58.7577,58.5956,58.7577,15954.0
2023-12-15 12:30:00,61.62,61.73,61.62,61.7,10514.0,58.7577,58.8625,58.7577,58.8339,10514.0
2023-12-15 12:35:00,61.69,61.7,61.64,61.66,14461.0,58.8244,58.8339,58.7767,58.7958,14461.0
2023-12-15 12:40:00,61.66,61.67,61.61,61.66,13445.0,58.7958,58.8053,58.7481,58.7958,13445.0
2023-12-15 12:45:00,61.65,61.68,61.61,61.62,50807.0,58.7863,58.8149,58.7481,58.7577,50807.0
2023-12-15 12:50:00,61.63,61.63,61.46,61.51,24155.0,58.7672,58.7672,58.6051,58.6528,24155.0
2023-12-15 12:55:00,61.5,61.53,61.48,61.52,17019.0,58.6432,58.6718,58.6242,58.6623,17019.0
2023-12-15 13:00:00,61.52,61.54,61.44,61.46,17752.0,58.6623,58.6814,58.586,58.6051,17752.0
2023-12-15 13:05:00,61.46,61.46,61.37,61.39,10992.0,58.6051,58.6051,58.5193,58.5383,10992.0
2023-12-15 13:10:00,61.4,61.44,61.38,61.42,10330.0,58.5479,58.586,58.5288,58.5669,10330.0
2023-12-15 13:15:00,61.42,61.43,61.32,61.34,58333.0,58.5669,58.5765,58.4716,58.4907,58333.0
2023-12-15 13:20:00,61.34,61.41,61.3,61.3,40894.0,58.4907,58.5574,58.4525,58.4525,40894.0
2023-12-15 13:25:00,61.3,61.33,61.26,61.33,23706.0,58.4525,58.4811,58.4144,58.4811,23706.0
2023-12-15 13:30:00,61.33,61.37,61.29,61.34,44300.0,58.4811,58.5193,58.443,58.4907,44300.0
2023-12-15 13:35:00,61.34,61.56,61.34,61.52,16721.0,58.4907,58.7004,58.4907,58.6623,16721.0
2023-12-15 13:40:00,61.5,61.55,61.44,61.47,14416.0,58.6432,58.6909,58.586,58.6146,14416.0
2023-12-15 13:45:00,61.45,61.59,61.44,61.57,15680.0,58.5956,58.729,58.586,58.71,15680.0
2023-12-15 13:50:00,61.57,61.6,61.48,61.52,18487.0,58.71,58.7386,58.6242,58.6623,18487.0
2023-12-15 13:55:00,61.54,61.55,61.48,61.48,13175.0,58.6814,58.6909,58.6242,58.6242,13175.0
2023-12-15 14:00:00,61.47,61.48,61.31,61.31,13459.0,58.6146,58.6242,58.4621,58.4621,13459.0
2023-12-15 14:05:00,61.3,61.3,61.22,61.28,23168.0,58.4525,58.4525,58.3762,58.4334,23168.0
2023-12-15 14:10:00,61.26,61.34,61.22,61.32,13723.0,58.4144,58.4907,58.3762,58.4716,13723.0
2023-12-15 14:15:00,61.32,61.36,61.27,61.28,22913.0,58.4716,58.5097,58.4239,58.4334,22913.0
2023-12-15 14:20:00,61.27,61.33,61.23,61.3,18158.0,58.4239,58.4811,58.3858,58.4525,18158.0
2023-12-15 14:25:00,61.3,61.31,61.2,61.21,14939.0,58.4525,58.4621,58.3572,58.3667,14939.0
2023-12-15 14:30:00,61.23,61.25,61.2,61.2,9214.0,58.3858,58.4048,58.3572,58.3572,9214.0
2023-12-15 14:35:00,61.2,61.2,61.12,61.17,26141.0,58.3572,58.3572,58.2809,58.3286,26141.0
2023-12-15 14:40:00,61.19,61.26,61.18,61.2,12715.0,58.3476,58.4144,58.3381,58.3572,12715.0
2023-12-15 14:45:00,61.19,61.25,61.13,61.22,29146.0,58.3476,58.4048,58.2904,58.3762,29146.0
2023-12-15 14:50:00,61.22,61.3,61.21,61.23,28140.0,58.3762,58.4525,58.3667,58.3858,28140.0
2023-12-15 14:55:00,61.23,61.28,61.19,61.26,38514.0,58.3858,58.4334,58.3476,58.4144,38514.0
2023-12-15 15:00:00,61.27,61.29,61.22,61.23,19259.0,58.4239,58.443,58.3762,58.3858,19259.0
2023-12-15 15:05:00,61.22,61.27,61.18,61.18,27962.0,58.3762,58.4239,58.3381,58.3381,27962.0
2023-12-15 15:10:00,61.19,61.23,61.15,61.15,20196.0,58.3476,58.3858,58.3095,58.3095,20196.0
2023-12-15 15:15:00,61.14,61.25,61.11,61.19,33493.0,58.3,58.4048,58.2713,58.3476,33493.0
2023-12-15 15:20:00,61.18,61.24,61.15,61.19,18170.0,58.3381,58.3953,58.3095,58.3476,18170.0
2023-12-15 15:25:00,61.21,61.26,61.16,61.18,23212.0,58.3667,58.4144,58.319,58.3381,23212.0
2023-12-15 15:30:00,61.18,61.18,61.06,61.15,32794.0,58.3381,58.3381,58.2237,58.3095,32794.0
2023-12-15 15:35:00,61.15,61.15,60.93,60.97,37601.0,58.3095,58.3095,58.0997,58.1378,37601.0
2023-12-15 15:40:00,60.97,61.0,60.92,60.96,38370.0,58.1378,58.1665,58.0902,58.1283,38370.0
2023-12-15 15:45:00,60.97,61.12,60.95,61.11,94725.0,58.1378,58.2809,58.1188,58.2713,94725.0
2023-12-15 15:50:00,61.12,61.64,61.04,61.59,164306.0,58.2809,58.7767,58.2046,58.729,164306.0
2023-12-15 15:55:00,61.58,61.69,61.46,61.5,403125.0,58.7195,58.8244,58.6051,58.6432,403125.0
2023-12-18 09:30:00,61.59,61.69,61.5,61.66,47556.0,58.729,58.8244,58.6432,58.7958,47556.0
2023-12-18 09:35:00,61.69,61.75,61.42,61.54,23906.0,58.8244,58.8816,58.5669,58.6814,23906.0
2023-12-18 09:40:00,61.52,61.61,61.37,61.47,22600.0,58.6623,58.7481,58.5193,58.6146,22600.0
2023-12-18 09:45:00,61.47,61.58,61.35,61.57,13349.0,58.6146,58.7195,58.5002,58.71,13349.0
2023-12-18 09:50:00,61.6,61.64,61.43,61.49,11450.0,58.7386,58.7767,58.5765,58.6337,11450.0
2023-12-18 09:55:00,61.49,61.63,61.48,61.62,12929.0,58.6337,58.7672,58.6242,58.7577,12929.0
2023-12-18 10:00:00,61.62,61.7,61.56,61.6,18797.0,58.7577,58.8339,58.7004,58.7386,18797.0
2023-12-18 10:05:00,61.6,61.62,61.4,61.45,50092.0,58.7386,58.7577,58.5479,58.5956,50092.0
2023-12-18 10:10:00,61.45,61.49,61.42,61.48,48288.0,58.5956,58.6337,58.5669,58.6242,48288.0
2023-12-18 10:15:00,61.48,61.52,61.26,61.29,15962.0,58.6242,58.6623,58.4144,58.443,15962.0
2023-12-18 10:20:00,61.27,61.27,61.18,61.24,24660.0,58.4239,58.4239,58.3381,58.3953,24660.0
2023-12-18 10:25:00,61.27,61.37,61.26,61.26,17938.0,58.4239,58.5193,58.4144,58.4144,17938.0
2023-12-18 10:30:00,61.27,61.3,61.21,61.22,10446.0,58.4239,58.4525,58.3667,58.3762,10446.0
2023-12-18 10:35:00,61.23,61.4,61.22,61.4,14837.0,58.3858,58.5479,58.3762,58.5479,14837.0
2023-12-18 10:40:00,61.41,61.46,61.38,61.39,11255.0,58.5574,58.6051,58.5288,58.5383,11255.0
2023-12-18 10:45:00,61.39,61.54,61.39,61.54,15036.0,58.5383,58.6814,58.5383,58.6814,15036.0
2023-12-18 10:50:00,61.53,61.55,61.38,61.43,24638.0,58.6718,58.6909,58.5288,58.5765,24638.0
2023-12-18 10:55:00,61.42,61.55,61.41,61.55,15300.0,58.5669,58.6909,58.5574,58.6909,15300.0
2023-12-18 11:00:00,61.56,61.59,61.45,61.49,30062.0,58.7004,58.729,58.5956,58.6337,30062.0
2023-12-18 11:05:00,61.49,61.57,61.48,61.54,17474.0,58.6337,58.71,58.6242,58.6814,17474.0
2023-12-18 11:10:00,61.53,61.56,61.41,61.43,20839.0,58.6718,58.7004,58.5574,58.5765,20839.0
2023-12-18 11:15:00,61.43,61.46,61.37,61.45,16590.0,58.5765,58.6051,58.5193,58.5956,16590.0
2023-12-18 11:20:00,61.46,61.5,61.42,61.47,16858.0,58.6051,58.6432,58.5669,58.6146,16858.0
2023-12-18 11:25:00,61.47,61.52,61.46,61.49,13535.0,58.6146,58.6623,58.6051,58.6337,13535.0
2023-12-18 11:30:00,61.48,61.48,61.31,61.33,15801.0,58.6242,58.6242,58.4621,58.4811,15801.0
2023-12-18 11:35:00,61.34,61.41,61.33,61.41,12422.0,58.4907,58.5574,58.4811,58.5574,12422.0
2023-12-18 11:40:00,61.4,61.42,61.33,61.34,22676.0,58.5479,58.5669,58.4811,58.4907,22676.0
2023-12-18 11:45:00,61.33,61.39,61.29,61.39,19687.0,58.4811,58.5383,58.443,58.5383,19687.0
2023-12-18 11:50:00,61.39,61.48,61.35,61.46,17041.0,58.5383,58.6242,58.5002,58.6051,17041.0
2023-12-18 11:55:00,61.45,61.46,61.37,61.38,15802.0,58.5956,58.6051,58.5193,58.5288,15802.0
2023-12-18 12:00:00,61.38,61.44,61.34,61.44,12830.0,58.5288,58.586,58.4907,58.586,12830.0
2023-12-18 12:05:00,61.43,61.46,61.42,61.45,10175.0,58.5765,58.6051,58.5669,58.5956,10175.0
2023-12-18 12:10:00,61.45,61.48,61.42,61.43,8244.0,58.5956,58.6242,58.5669,58.5765,8244.0
2023-12-18 12:15:00,61.44,61.47,61.42,61.47,6268.0,58.586,58.6146,58.5669,58.6146,6268.0
2023-12-18 12:20:00,61.48,61.56,61.47,61.55,11291.0,58.6242,58.7004,58.6146,58.6909,11291.0
2023-12-18 12:25:00,61.55,61.66,61.55,61.63,10961.0,58.6909,58.7958,58.6909,58.7672,10961.0
2023-12-18 12:30:00,61.64,61.67,61.61,61.61,9537.0,58.7767,58.8053,58.7481,58.7481,9537.0
2023-12-18 12:35:00,61.61,61.61,61.53,61.54,5765.0,58.7481,58.7481,58.6718,58.6814,5765.0
2023-12-18 12:40:00,61.54,61.63,61.53,61.63,11766.0,58.6814,58.7672,58.6718,58.7672,11766.0
2023-12-18 12:45:00,61.63,61.66,61.6,61.62,10839.0,58.7672,58.7958,58.7386,58.7577,10839.0
2023-12-18 12:50:00,61.62,61.62,61.53,61.53,13042.0,58.7577,58.7577,58.6718,58.6718,13042.0
2023-12-18 12:55:00,61.51,61.55,61.46,61.54,9673.0,58.6528,58.6909,58.6051,58.6814,9673.0
2023-12-18 13:00:00,61.54,61.55,61.51,61.51,18870.0,58.6814,58.6909,58.6528,58.6528,18870.0
2023-12-18 13:05:00,61.52,61.56,61.5,61.56,8086.0,58.6623,58.7004,58.6432,58.7004,8086.0
2023-12-18 13:10:00,61.57,61.66,61.56,61.66,13465.0,58.71,58.7958,58.7004,58.7958,13465.0
2023-12-18 13:15:00,61.67,61.71,61.64,61.71,11003.0,58.8053,58.8435,58.7767,58.8435,11003.0
2023-12-18 13:20:00,61.7,61.7,61.61,61.67,19341.0,58.8339,58.8339,58.7481,58.8053,19341.0
2023-12-18 13:25:00,61.67,61.73,61.65,61.71,21184.0,58.8053,58.8625,58.7863,58.8435,21184.0
2023-12-18 13:30:00,61.7,61.74,61.69,61.73,14620.0,58.8339,58.8721,58.8244,58.8625,14620.0
2023-12-18 13:35:00,61.73,61.75,61.69,61.69,23332.0,58.8625,58.8816,58.8244,58.8244,23332.0
2023-12-18 13:40:00,61.68,61.72,61.63,61.72,23978.0,58.8149,58.853,58.7672,58.853,23978.0
2023-12-18 13:45:00,61.72,61.75,61.7,61.74,16173.0,58.853,58.8816,58.8339,58.8721,16173.0
2023-12-18 13:50:00,61.73,61.73,61.68,61.69,18563.0,58.8625,58.8625,58.8149,58.8244,18563.0
2023-12-18 13:55:00,61.69,61.74,61.68,61.71,16312.0,58.8244,58.8721,58.8149,58.8435,16312.0
2023-12-18 14:00:00,61.71,61.74,61.68,61.73,20919.0,58.8435,58.8721,58.8149,58.8625,20919.0
2023-12-18 14:05:00,61.74,61.76,61.67,61.68,8384.0,58.8721,58.8912,58.8053,58.8149,8384.0
2023-12-18 14:10:00,61.67,61.68,61.62,61.62,8232.0,58.8053,58.8149,58.7577,58.7577,8232.0
2023-12-18 14:15:00,61.63,61.65,61.6,61.62,9870.0,58.7672,58.7863,58.7386,58.7577,9870.0
2023-12-18 14:20:00,61.62,61.75,61.62,61.73,12471.0,58.7577,58.8816,58.7577,58.8625,12471.0
2023-12-18 14:25:00,61.73,61.73,61.66,61.7,14755.0,58.8625,58.8625,58.7958,58.8339,14755.0
2023-12-18 14:30:00,61.67,61.67,61.58,61.59,13775.0,58.8053,58.8053,58.7195,58.729,13775.0
2023-12-18 14:35:00,61.58,61.65,61.58,61.64,12016.0,58.7195,58.7863,58.7195,58.7767,12016.0
2023-12-18 14:40:00,61.64,61.66,61.6,61.62,14077.0,58.7767,58.7958,58.7386,58.7577,14077.0
2023-12-18 14:45:00,61.62,61.63,61.57,61.59,11438.0,58.7577,58.7672,58.71,58.729,11438.0
2023-12-18 14:50:00,61.59,61.67,61.59,61.63,14871.0,58.729,58.8053,58.729,58.7672,14871.0
2023-12-18 14:55:00,61.63,61.63,61.57,61.59,10571.0,58.7672,58.7672,58.71,58.729,10571.0
2023-12-18 15:00:00,61.6,61.65,61.59,61.61,9870.0,58.7386,58.7863,58.729,58.7481,9870.0
2023-12-18 15:05:00,61.61,61.61,61.54,61.55,9989.0,58.7481,58.7481,58.6814,58.6909,9989.0
2023-12-18 15:10:00,61.55,61.6,61.52,61.58,9344.0,58.6909,58.7386,58.6623,58.7195,9344.0
2023-12-18 15:15:00,61.59,61.61,61.55,61.55,10027.0,58.729,58.7481,58.6909,58.6909,10027.0
2023-12-18 15:20:00,61.55,61.6,61.53,61.59,20657.0,58.6909,58.7386,58.6718,58.729,20657.0
2023-12-18 15:25:00,61.6,61.61,61.54,61.56,18942.0,58.7386,58.7481,58.6814,58.7004,18942.0
2023-12-18 15:30:00,61.55,61.63,61.55,61.62,26148.0,58.6909,58.7672,58.6909,58.7577,26148.0
2023-12-18 15:35:00,61.62,61.66,61.6,61.65,21394.0,58.7577,58.7958,58.7386,58.7863,21394.0
2023-12-18 15:40:00,61.65,61.65,61.55,61.57,41987.0,58.7863,58.7863,58.6909,58.71,41987.0
2023-12-18 15:45:00,61.57,61.63,61.57,61.6,38549.0,58.71,58.7672,58.71,58.7386,38549.0
2023-12-18 15:50:00,61.59,61.65,61.56,61.62,119447.0,58.729,58.7863,58.7004,58.7577,119447.0
2023-12-18 15:55:00,61.62,61.72,61.59,61.68,361475.0,58.7577,58.853,58.729,58.8149,361475.0
2023-12-19 09:30:00,61.82,61.82,61.42,61.52,24869.0,58.9484,58.9484,58.5669,58.6623,24869.0
2023-12-19 09:35:00,61.53,61.79,61.53,61.65,6321.0,58.6718,58.9198,58.6718,58.7863,6321.0
2023-12-19 09:40:00,61.66,61.79,61.63,61.79,84785.0,58.7958,58.9198,58.7672,58.9198,84785.0
2023-12-19 09:45:00,61.8,61.99,61.8,61.97,11263.0,58.9293,59.1105,58.9293,59.0914,11263.0
2023-12-19 09:50:00,61.97,62.0,61.89,62.0,21389.0,59.0914,59.12,59.0151,59.12,21389.0
2023-12-19 09:55:00,62.0,62.0,61.76,61.82,11246.0,59.12,59.12,58.8912,58.9484,11246.0
2023-12-19 10:00:00,61.85,61.93,61.81,61.85,8071.0,58.977,59.0533,58.9388,58.977,8071.0
2023-12-19 10:05:00,61.87,61.87,61.78,61.81,27084.0,58.996,58.996,58.9102,58.9388,27084.0
2023-12-19 10:10:00,61.83,61.83,61.72,61.72,26686.0,58.9579,58.9579,58.853,58.853,26686.0
2023-12-19 10:15:00,61.74,61.84,61.71,61.82,12275.0,58.8721,58.9674,58.8435,58.9484,12275.0
2023-12-19 10:20:00,61.82,61.91,61.82,61.91,6190.0,58.9484,59.0342,58.9484,59.0342,6190.0
2023-12-19 10:25:00,61.89,61.9,61.73,61.77,9271.0,59.0151,59.0246,58.8625,58.9007,9271.0
2023-12-19 10:30:00,61.76,61.88,61.72,61.88,6803.0,58.8912,59.0056,58.853,59.0056,6803.0
2023-12-19 10:35:00,61.87,61.89,61.72,61.82,20233.0,58.996,59.0151,58.853,58.9484,20233.0
2023-12-19 10:40:00,61.79,61.95,61.77,61.95,7402.0,58.9198,59.0723,58.9007,59.0723,7402.0
2023-12-19 10:45:00,61.95,61.95,61.76,61.76,14471.0,59.0723,59.0723,58.8912,58.8912,14471.0
2023-12-19 10:50:00,61.77,61.81,61.68,61.68,11800.0,58.9007,58.9388,58.8149,58.8149,11800.0
2023-12-19 10:55:00,61.68,61.82,61.67,61.8,27022.0,58.8149,58.9484,58.8053,58.9293,27022.0
2023-12-19 11:00:00,61.85,61.94,61.85,61.93,26581.0,58.977,59.0628,58.977,59.0533,26581.0
2023-12-19 11:05:00,61.94,62.02,61.94,62.01,25814.0,59.0628,59.1391,59.0628,59.1295,25814.0
2023-12-19 11:10:00,62.02,62.13,62.02,62.13,32108.0,59.1391,59.244,59.1391,59.244,32108.0
2023-12-19 11:15:00,62.15,62.16,62.05,62.08,8001.0,59.263,59.2726,59.1677,59.1963,8001.0
2023-12-19 11:20:00,62.07,62.14,62.02,62.1,32619.0,59.1868,59.2535,59.1391,59.2154,32619.0
2023-12-19 11:25:00,62.12,62.13,62.05,62.11,24132.0,59.2344,59.244,59.1677,59.2249,24132.0
2023-12-19 11:30:00,62.08,62.08,61.88,61.91,9670.0,59.1963,59.1963,59.0056,59.0342,9670.0
2023-12-19 11:35:00,61.9,62.04,61.9,62.04,19706.0,59.0246,59.1581,59.0246,59.1581,19706.0
2023-12-19 11:40:00,62.04,62.04,61.96,62.0,8842.0,59.1581,59.1581,59.0819,59.12,8842.0
2023-12-19 11:45:00,61.99,61.99,61.9,61.91,6376.0,59.1105,59.1105,59.0246,59.0342,6376.0
2023-12-19 11:50:00,61.9,61.96,61.9,61.94,8317.0,59.0246,59.0819,59.0246,59.0628,8317.0
2023-12-19 11:55:00,61.93,61.95,61.9,61.94,10842.0,59.0533,59.0723,59.0246,59.0628,10842.0
2023-12-19 12:00:00,61.94,61.97,61.91,61.95,11030.0,59.0628,59.0914,59.0342,59.0723,11030.0
2023-12-19 12:05:00,61.95,62.01,61.95,62.01,6372.0,59.0723,59.1295,59.0723,59.1295,6372.0
2023-12-19 12:10:00,62.01,62.04,61.94,61.94,9941.0,59.1295,59.1581,59.0628,59.0628,9941.0
2023-12-19 12:15:00,61.94,62.08,61.94,62.08,21231.0,59.0628,59.1963,59.0628,59.1963,21231.0
2023-12-19 12:20:00,62.08,62.11,62.06,62.09,9361.0,59.1963,59.2249,59.1772,59.2058,9361.0
2023-12-19 12:25:00,62.07,62.08,62.04,62.08,5531.0,59.1868,59.1963,59.1581,59.1963,5531.0
2023-12-19 12:30:00,62.09,62.09,62.04,62.05,9768.0,59.2058,59.2058,59.1581,59.1677,9768.0
2023-12-19 12:35:00,62.05,62.07,62.03,62.05,11379.0,59.1677,59.1868,59.1486,59.1677,11379.0
2023-12-19 12:40:00,62.03,62.06,62.0,62.05,5266.0,59.1486,59.1772,59.12,59.1677,5266.0
2023-12-19 12:45:00,62.04,62.04,62.0,62.0,4517.0,59.1581,59.1581,59.12,59.12,4517.0
2023-12-19 12:50:00,61.98,62.07,61.97,62.07,6876.0,59.1009,59.1868,59.0914,59.1868,6876.0
2023-12-19 12:55:00,62.07,62.1,62.06,62.08,3359.0,59.1868,59.2154,59.1772,59.1963,3359.0
2023-12-19 13:00:00,62.07,62.09,62.04,62.06,9218.0,59.1868,59.2058,59.1581,59.1772,9218.0
2023-12-19 13:05:00,62.07,62.12,62.05,62.09,9951.0,59.1868,59.2344,59.1677,59.2058,9951.0
2023-12-19 13:10:00,62.1,62.11,62.06,62.07,3245.0,59.2154,59.2249,59.1772,59.1868,3245.0
2023-12-19 13:15:00,62.07,62.07,62.0,62.0,6165.0,59.1868,59.1868,59.12,59.12,6165.0
2023-12-19 13:20:00,62.0,62.04,61.98,61.98,5255.0,59.12,59.1581,59.1009,59.1009,5255.0
2023-12-19 13:25:00,61.97,62.03,61.95,62.02,8090.0,59.0914,59.1486,59.0723,59.1391,8090.0
2023-12-19 13:30:00,62.01,62.01,61.94,61.97,11271.0,59.1295,59.1295,59.0628,59.0914,11271.0
2023-12-19 13:35:00,61.97,61.97,61.91,61.93,7127.0,59.0914,59.0914,59.0342,59.0533,7127.0
2023-12-19 13:40:00,61.94,61.99,61.93,61.97,8479.0,59.0628,59.1105,59.0533,59.0914,8479.0
2023-12-19 13:45:00,61.97,62.0,61.96,61.98,6941.0,59.0914,59.12,59.0819,59.1009,6941.0
2023-12-19 13:50:00,61.99,62.0,61.9,61.93,9794.0,59.1105,59.12,59.0246,59.0533,9794.0
2023-12-19 13:55:00,61.94,61.95,61.92,61.94,5073.0,59.0628,59.0723,59.0437,59.0628,5073.0
2023-12-19 14:00:00,61.93,61.94,61.87,61.87,7190.0,59.0533,59.0628,58.996,58.996,7190.0
2023-12-19 14:05:00,61.88,61.89,61.84,61.87,7295.0,59.0056,59.0151,58.9674,58.996,7295.0
2023-12-19 14:10:00,61.88,61.88,61.86,61.87,28604.0,59.0056,59.0056,58.9865,58.996,28604.0
2023-12-19 14:15:00,61.87,61.93,61.87,61.9,10182.0,58.996,59.0533,58.996,59.0246,10182.0
2023-12-19 14:20:00,61.88,61.9,61.83,61.83,7239.0,59.0056,59.0246,58.9579,58.9579,7239.0
2023-12-19 14:25:00,61.83,61.86,61.8,61.85,5255.0,58.9579,58.9865,58.9293,58.977,5255.0
2023-12-19 14:30:00,61.85,61.87,61.81,61.87,9205.0,58.977,58.996,58.9388,58.996,9205.0
2023-12-19 14:35:00,61.88,61.89,61.83,61.86,4004.0,59.0056,59.0151,58.9579,58.9865,4004.0
2023-12-19 14:40:00,61.86,61.87,61.83,61.84,9106.0,58.9865,58.996,58.9579,58.9674,9106.0
2023-12-19 14:45:00,61.84,61.92,61.82,61.9,6851.0,58.9674,59.0437,58.9484,59.0246,6851.0
2023-12-19 14:50:00,61.9,61.92,61.87,61.92,3935.0,59.0246,59.0437,58.996,59.0437,3935.0
2023-12-19 14:55:00,61.92,61.94,61.91,61.92,6971.0,59.0437,59.0628,59.0342,59.0437,6971.0
2023-12-19 15:00:00,61.93,61.98,61.93,61.95,8129.0,59.0533,59.1009,59.0533,59.0723,8129.0
2023-12-19 15:05:00,61.95,61.95,61.84,61.89,19301.0,59.0723,59.0723,58.9674,59.0151,19301.0
2023-12-19 15:10:00,61.89,61.91,61.85,61.9,13574.0,59.0151,59.0342,58.977,59.0246,13574.0
2023-12-19 15:15:00,61.91,61.92,61.89,61.89,12017.0,59.0342,59.0437,59.0151,59.0151,12017.0
2023-12-19 15:20:00,61.89,61.95,61.89,61.91,15103.0,59.0151,59.0723,59.0151,59.0342,15103.0
2023-12-19 15:25:00,61.92,61.96,61.89,61.96,14833.0,59.0437,59.0819,59.0151,59.0819,14833.0
2023-12-19 15:30:00,61.96,62.0,61.87,61.88,17767.0,59.0819,59.12,58.996,59.0056,17767.0
2023-12-19 15:35:00,61.89,61.97,61.87,61.95,16062.0,59.0151,59.0914,58.996,59.0723,16062.0
2023-12-19 15:40:00,61.96,62.02,61.96,62.0,19240.0,59.0819,59.1391,59.0819,59.12,19240.0
2023-12-19 15:45:00,62.0,62.03,61.93,62.03,30730.0,59.12,59.1486,59.0533,59.1486,30730.0
2023-12-19 15:50:00,62.03,62.07,61.95,62.07,64523.0,59.1486,59.1868,59.0723,59.1868,64523.0
2023-12-19 15:55:00,62.07,62.18,62.05,62.17,128496.0,59.1868,59.2916,59.1677,59.2821,128496.0
2023-12-20 09:30:00,61.97,62.27,61.7,61.71,39437.0,59.0914,59.3775,58.8339,58.8435,39437.0
2023-12-20 09:35:00,61.67,61.76,61.51,61.51,15467.0,58.8053,58.8912,58.6528,58.6528,15467.0
2023-12-20 09:40:00,61.51,61.53,61.31,61.53,24797.0,58.6528,58.6718,58.4621,58.6718,24797.0
2023-12-20 09:45:00,61.59,61.69,61.52,61.69,11102.0,58.729,58.8244,58.6623,58.8244,11102.0
2023-12-20 09:50:00,61.68,61.7,61.53,61.56,17631.0,58.8149,58.8339,58.6718,58.7004,17631.0
2023-12-20 09:55:00,61.58,61.69,61.55,61.64,15880.0,58.7195,58.8244,58.6909,58.7767,15880.0
2023-12-20 10:00:00,61.67,61.77,61.58,61.59,12565.0,58.8053,58.9007,58.7195,58.729,12565.0
2023-12-20 10:05:00,61.59,61.64,61.53,61.6,8288.0,58.729,58.7767,58.6718,58.7386,8288.0
2023-12-20 10:10:00,61.6,61.65,61.57,61.57,15966.0,58.7386,58.7863,58.71,58.71,15966.0
2023-12-20 10:15:00,61.57,61.58,61.41,61.5,28976.0,58.71,58.7195,58.5574,58.6432,28976.0
2023-12-20 10:20:00,61.5,61.52,61.46,61.49,8369.0,58.6432,58.6623,58.6051,58.6337,8369.0
2023-12-20 10:25:00,61.49,61.53,61.43,61.45,14339.0,58.6337,58.6718,58.5765,58.5956,14339.0
2023-12-20 10:30:00,61.46,61.59,61.46,61.55,14687.0,58.6051,58.729,58.6051,58.6909,14687.0
2023-12-20 10:35:00,61.56,61.64,61.56,61.64,11699.0,58.7004,58.7767,58.7004,58.7767,11699.0
2023-12-20 10:40:00,61.66,61.66,61.57,61.6,5878.0,58.7958,58.7958,58.71,58.7386,5878.0
2023-12-20 10:45:00,61.6,61.65,61.56,61.65,13223.0,58.7386,58.7863,58.7004,58.7863,13223.0
2023-12-20 10:50:00,61.66,61.69,61.59,61.63,18403.0,58.7958,58.8244,58.729,58.7672,18403.0
2023-12-20 10:55:00,61.63,61.68,61.61,61.68,8638.0,58.7672,58.8149,58.7481,58.8149,8638.0
2023-12-20 11:00:00,61.68,61.7,61.62,61.68,21903.0,58.8149,58.8339,58.7577,58.8149,21903.0
2023-12-20 11:05:00,61.68,61.68,61.47,61.55,25422.0,58.8149,58.8149,58.6146,58.6909,25422.0
2023-12-20 11:10:00,61.55,61.61,61.48,61.61,48149.0,58.6909,58.7481,58.6242,58.7481,48149.0
2023-12-20 11:15:00,61.63,61.63,61.57,61.57,6250.0,58.7672,58.7672,58.71,58.71,6250.0
2023-12-20 11:20:00,61.57,61.58,61.48,61.52,18914.0,58.71,58.7195,58.6242,58.6623,18914.0
2023-12-20 11:25:00,61.53,61.59,61.51,61.59,13462.0,58.6718,58.729,58.6528,58.729,13462.0
2023-12-20 11:30:00,61.58,61.62,61.46,61.46,29411.0,58.7195,58.7577,58.6051,58.6051,29411.0
2023-12-20 11:35:00,61.46,61.49,61.45,61.49,17799.0,58.6051,58.6337,58.5956,58.6337,17799.0
2023-12-20 11:40:00,61.5,61.54,61.48,61.53,7401.0,58.6432,58.6814,58.6242,58.6718,7401.0
2023-12-20 11:45:00,61.53,61.53,61.45,61.46,6237.0,58.6718,58.6718,58.5956,58.6051,6237.0
2023-12-20 11:50:00,61.46,61.5,61.45,61.49,4965.0,58.6051,58.6432,58.5956,58.6337,4965.0
2023-12-20 11:55:00,61.48,61.52,61.47,61.51,8254.0,58.6242,58.6623,58.6146,58.6528,8254.0
2023-12-20 12:00:00,61.5,61.5,61.44,61.46,6320.0,58.6432,58.6432,58.586,58.6051,6320.0
2023-12-20 12:05:00,61.45,61.48,61.43,61.47,8832.0,58.5956,58.6242,58.5765,58.6146,8832.0
2023-12-20 12:10:00,61.48,61.54,61.48,61.54,4978.0,58.6242,58.6814,58.6242,58.6814,4978.0
2023-12-20 12:15:00,61.54,61.57,61.52,61.52,8810.0,58.6814,58.71,58.6623,58.6623,8810.0
2023-12-20 12:20:00,61.53,61.56,61.48,61.48,4626.0,58.6718,58.7004,58.6242,58.6242,4626.0
2023-12-20 12:25:00,61.47,61.51,61.46,61.51,5727.0,58.6146,58.6528,58.6051,58.6528,5727.0
2023-12-20 12:30:00,61.51,61.55,61.51,61.52,5823.0,58.6528,58.6909,58.6528,58.6623,5823.0
2023-12-20 12:35:00,61.52,61.54,61.49,61.52,5255.0,58.6623,58.6814,58.6337,58.6623,5255.0
2023-12-20 12:40:00,61.52,61.56,61.5,61.56,7296.0,58.6623,58.7004,58.6432,58.7004,7296.0
2023-12-20 12:45:00,61.56,61.67,61.56,61.66,13068.0,58.7004,58.8053,58.7004,58.7958,13068.0
2023-12-20 12:50:00,61.66,61.67,61.62,61.64,13973.0,58.7958,58.8053,58.7577,58.7767,13973.0
2023-12-20 12:55:00,61.65,61.73,61.63,61.71,23542.0,58.7863,58.8625,58.7672,58.8435,23542.0
2023-12-20 13:00:00,61.73,61.8,61.71,61.79,8367.0,58.8625,58.9293,58.8435,58.9198,8367.0
2023-12-20 13:05:00,61.8,61.81,61.69,61.73,11297.0,58.9293,58.9388,58.8244,58.8625,11297.0
2023-12-20 13:10:00,61.72,61.74,61.69,61.73,10845.0,58.853,58.8721,58.8244,58.8625,10845.0
2023-12-20 13:15:00,61.72,61.77,61.71,61.76,7126.0,58.853,58.9007,58.8435,58.8912,7126.0
2023-12-20 13:20:00,61.76,61.81,61.75,61.8,4904.0,58.8912,58.9388,58.8816,58.9293,4904.0
2023-12-20 13:25:00,61.8,61.8,61.73,61.73,4383.0,58.9293,58.9293,58.8625,58.8625,4383.0
2023-12-20 13:30:00,61.75,61.76,61.7,61.71,4519.0,58.8816,58.8912,58.8339,58.8435,4519.0
2023-12-20 13:35:00,61.71,61.75,61.7,61.74,8586.0,58.8435,58.8816,58.8339,58.8721,8586.0
2023-12-20 13:40:00,61.75,61.78,61.72,61.78,9542.0,58.8816,58.9102,58.853,58.9102,9542.0
2023-12-20 13:45:00,61.78,61.78,61.72,61.74,4362.0,58.9102,58.9102,58.853,58.8721,4362.0
2023-12-20 13:50:00,61.75,61.75,61.66,61.67,8948.0,58.8816,58.8816,58.7958,58.8053,8948.0
2023-12-20 13:55:00,61.67,61.67,61.58,61.6,5110.0,58.8053,58.8053,58.7195,58.7386,5110.0
2023-12-20 14:00:00,61.58,61.63,61.56,61.62,8063.0,58.7195,58.7672,58.7004,58.7577,8063.0
2023-12-20 14:05:00,61.63,61.65,61.6,61.64,8303.0,58.7672,58.7863,58.7386,58.7767,8303.0
2023-12-20 14:10:00,61.64,61.67,61.59,61.61,8042.0,58.7767,58.8053,58.729,58.7481,8042.0
2023-12-20 14:15:00,61.61,61.65,61.57,61.65,3977.0,58.7481,58.7863,58.71,58.7863,3977.0
2023-12-20 14:20:00,61.66,61.72,61.64,61.7,7317.0,58.7958,58.853,58.7767,58.8339,7317.0
2023-12-20 14:25:00,61.71,61.71,61.68,61.71,5496.0,58.8435,58.8435,58.8149,58.8435,5496.0
2023-12-20 14:30:00,61.71,61.77,61.66,61.68,14426.0,58.8435,58.9007,58.7958,58.8149,14426.0
2023-12-20 14:35:00,61.69,61.71,61.6,61.64,9250.0,58.8244,58.8435,58.7386,58.7767,9250.0
2023-12-20 14:40:00,61.65,61.65,61.59,61.65,6180.0,58.7863,58.7863,58.729,58.7863,6180.0
2023-12-20 14:45:00,61.66,61.74,61.66,61.66,9100.0,58.7958,58.8721,58.7958,58.7958,9100.0
2023-12-20 14:50:00,61.63,61.63,61.37,61.47,80322.0,58.7672,58.7672,58.5193,58.6146,80322.0
2023-12-20 14:55:00,61.45,61.49,61.35,61.39,10422.0,58.5956,58.6337,58.5002,58.5383,10422.0
2023-12-20 15:00:00,61.38,61.45,61.31,61.31,16757.0,58.5288,58.5956,58.4621,58.4621,16757.0
2023-12-20 15:05:00,61.32,61.35,61.23,61.25,15930.0,58.4716,58.5002,58.3858,58.4048,15930.0
2023-12-20 15:10:00,61.26,61.33,61.18,61.18,15780.0,58.4144,58.4811,58.3381,58.3381,15780.0
2023-12-20 15:15:00,61.2,61.33,61.19,61.33,14623.0,58.3572,58.4811,58.3476,58.4811,14623.0
2023-12-20 15:20:00,61.33,61.37,61.25,61.25,17118.0,58.4811,58.5193,58.4048,58.4048,17118.0
2023-12-20 15:25:00,61.25,61.3,61.23,61.27,14509.0,58.4048,58.4525,58.3858,58.4239,14509.0
2023-12-20 15:30:00,61.26,61.31,61.1,61.12,28707.0,58.4144,58.4621,58.2618,58.2809,28707.0
2023-12-20 15:35:00,61.11,61.13,61.02,61.08,40041.0,58.2713,58.2904,58.1855,58.2427,40041.0
2023-12-20 15:40:00,61.07,61.15,61.04,61.07,65146.0,58.2332,58.3095,58.2046,58.2332,65146.0
2023-12-20 15:45:00,61.08,61.11,61.03,61.07,79727.0,58.2427,58.2713,58.1951,58.2332,79727.0
2023-12-20 15:50:00,61.06,61.1,60.89,60.94,114430.0,58.2237,58.2618,58.0616,58.1092,114430.0
2023-12-20 15:55:00,60.93,60.94,60.72,60.73,214028.0,58.0997,58.1092,57.8995,57.909,214028.0
2023-12-21 09:30:00,60.8,60.91,60.58,60.75,31988.0,57.9757,58.0806,57.766,57.9281,31988.0
2023-12-21 09:35:00,60.81,60.86,60.64,60.83,10457.0,57.9853,58.033,57.8232,58.0044,10457.0
2023-12-21 09:40:00,60.87,60.98,60.84,60.98,7642.0,58.0425,58.1474,58.0139,58.1474,7642.0
2023-12-21 09:45:00,60.97,61.11,60.92,61.11,4006.0,58.1378,58.2713,58.0902,58.2713,4006.0
2023-12-21 09:50:00,61.11,61.11,60.93,61.01,8336.0,58.2713,58.2713,58.0997,58.176,8336.0
2023-12-21 09:55:00,60.99,61.1,60.99,61.07,5094.0,58.1569,58.2618,58.1569,58.2332,5094.0
2023-12-21 10:00:00,61.04,61.08,60.95,60.97,10331.0,58.2046,58.2427,58.1188,58.1378,10331.0
2023-12-21 10:05:00,60.96,61.0,60.89,60.9,6800.0,58.1283,58.1665,58.0616,58.0711,6800.0
2023-12-21 10:10:00,60.92,60.97,60.86,60.87,7527.0,58.0902,58.1378,58.033,58.0425,7527.0
2023-12-21 10:15:00,60.86,60.96,60.78,60.88,4579.0,58.033,58.1283,57.9567,58.052,4579.0
2023-12-21 10:20:00,60.89,60.95,60.87,60.92,10361.0,58.0616,58.1188,58.0425,58.0902,10361.0
2023-12-21 10:25:00,60.92,60.94,60.8,60.85,5856.0,58.0902,58.1092,57.9757,58.0234,5856.0
2023-12-21 10:30:00,60.85,60.93,60.85,60.93,7883.0,58.0234,58.0997,58.0234,58.0997,7883.0
2023-12-21 10:35:00,60.93,61.0,60.85,60.99,6521.0,58.0997,58.1665,58.0234,58.1569,6521.0
2023-12-21 10:40:00,61.02,61.02,60.96,60.98,4401.0,58.1855,58.1855,58.1283,58.1474,4401.0
2023-12-21 10:45:00,60.98,61.05,60.96,61.03,8778.0,58.1474,58.2141,58.1283,58.1951,8778.0
2023-12-21 10:50:00,61.04,61.08,60.98,61.08,7848.0,58.2046,58.2427,58.1474,58.2427,7848.0
2023-12-21 10:55:00,61.08,61.08,60.95,60.96,6989.0,58.2427,58.2427,58.1188,58.1283,6989.0
2023-12-21 11:00:00,60.97,60.97,60.89,60.9,8820.0,58.1378,58.1378,58.0616,58.0711,8820.0
2023-12-21 11:05:00,60.88,60.89,60.75,60.8,7395.0,58.052,58.0616,57.9281,57.9757,7395.0
2023-12-21 11:10:00,60.81,60.81,60.65,60.68,5460.0,57.9853,57.9853,57.8327,57.8613,5460.0
2023-12-21 11:15:00,60.65,60.67,60.58,60.58,6414.0,57.8327,57.8518,57.766,57.766,6414.0
2023-12-21 11:20:00,60.59,60.63,60.54,60.6,7391.0,57.7755,57.8136,57.7278,57.785,7391.0
2023-12-21 11:25:00,60.61,60.61,60.54,60.56,3965.0,57.7946,57.7946,57.7278,57.7469,3965.0
2023-12-21 11:30:00,60.58,60.6,60.44,60.44,17147.0,57.766,57.785,57.6325,57.6325,17147.0
2023-12-21 11:35:00,60.45,60.46,60.36,60.36,17006.0,57.642,57.6515,57.5562,57.5562,17006.0
2023-12-21 11:40:00,60.35,60.41,60.33,60.39,9066.0,57.5466,57.6039,57.5276,57.5848,9066.0
2023-12-21 11:45:00,60.4,60.45,60.4,60.41,13977.0,57.5943,57.642,57.5943,57.6039,13977.0
2023-12-21 11:50:00,60.42,60.48,60.34,60.34,46221.0,57.6134,57.6706,57.5371,57.5371,46221.0
2023-12-21 11:55:00,60.33,60.36,60.28,60.33,113872.0,57.5276,57.5562,57.4799,57.5276,113872.0
2023-12-21 12:00:00,60.33,60.33,60.1,60.1,33789.0,57.5276,57.5276,57.3083,57.3083,33789.0
2023-12-21 12:05:00,60.07,60.12,60.03,60.07,26174.0,57.2797,57.3273,57.2415,57.2797,26174.0
2023-12-21 12:10:00,60.07,60.13,60.05,60.07,12823.0,57.2797,57.3369,57.2606,57.2797,12823.0
2023-12-21 12:15:00,60.08,60.09,60.04,60.05,9030.0,57.2892,57.2987,57.251,57.2606,9030.0
2023-12-21 12:20:00,60.05,60.16,60.05,60.12,15537.0,57.2606,57.3655,57.2606,57.3273,15537.0
2023-12-21 12:25:00,60.16,60.21,60.13,60.15,15090.0,57.3655,57.4132,57.3369,57.3559,15090.0
2023-12-21 12:30:00,60.15,60.2,60.14,60.14,9469.0,57.3559,57.4036,57.3464,57.3464,9469.0
2023-12-21 12:35:00,60.15,60.18,60.14,60.16,7601.0,57.3559,57.3845,57.3464,57.3655,7601.0
2023-12-21 12:40:00,60.17,60.23,60.16,60.2,11275.0,57.375,57.4322,57.3655,57.4036,11275.0
2023-12-21 12:45:00,60.2,60.25,60.18,60.23,11258.0,57.4036,57.4513,57.3845,57.4322,11258.0
2023-12-21 12:50:00,60.23,60.28,60.21,60.22,8972.0,57.4322,57.4799,57.4132,57.4227,8972.0
2023-12-21 12:55:00,60.23,60.24,60.19,60.22,11002.0,57.4322,57.4418,57.3941,57.4227,11002.0
2023-12-21 13:00:00,60.23,60.24,60.19,60.22,10260.0,57.4322,57.4418,57.3941,57.4227,10260.0
2023-12-21 13:05:00,60.23,60.25,60.19,60.24,9801.0,57.4322,57.4513,57.3941,57.4418,9801.0
2023-12-21 13:10:00,60.24,60.25,60.18,60.21,8319.0,57.4418,57.4513,57.3845,57.4132,8319.0
2023-12-21 13:15:00,60.21,60.28,60.18,60.19,7667.0,57.4132,57.4799,57.3845,57.3941,7667.0
2023-12-21 13:20:00,60.2,60.31,60.18,60.28,9092.0,57.4036,57.5085,57.3845,57.4799,9092.0
2023-12-21 13:25:00,60.27,60.29,60.23,60.29,8634.0,57.4704,57.4894,57.4322,57.4894,8634.0
2023-12-21 13:30:00,60.29,60.33,60.22,60.22,8721.0,57.4894,57.5276,57.4227,57.4227,8721.0
2023-12-21 13:35:00,60.22,60.27,60.19,60.27,10450.0,57.4227,57.4704,57.3941,57.4704,10450.0
2023-12-21 13:40:00,60.25,60.25,60.21,60.22,9207.0,57.4513,57.4513,57.4132,57.4227,9207.0
2023-12-21 13:45:00,60.22,60.27,60.21,60.24,13302.0,57.4227,57.4704,57.4132,57.4418,13302.0
2023-12-21 13:50:00,60.24,60.26,60.21,60.22,18053.0,57.4418,57.4608,57.4132,57.4227,18053.0
2023-12-21 13:55:00,60.23,60.31,60.22,60.29,14343.0,57.4322,57.5085,57.4227,57.4894,14343.0
2023-12-21 14:00:00,60.3,60.36,60.29,60.34,5533.0,57.499,57.5562,57.4894,57.5371,5533.0
2023-12-21 14:05:00,60.34,60.34,60.3,60.32,7483.0,57.5371,57.5371,57.499,57.518,7483.0
2023-12-21 14:10:00,60.32,60.37,60.27,60.27,9793.0,57.518,57.5657,57.4704,57.4704,9793.0
2023-12-21 14:15:00,60.28,60.33,60.26,60.33,16440.0,57.4799,57.5276,57.4608,57.5276,16440.0
2023-12-21 14:20:00,60.32,60.33,60.26,60.28,7564.0,57.518,57.5276,57.4608,57.4799,7564.0
2023-12-21 14:25:00,60.27,60.28,60.23,60.26,8280.0,57.4704,57.4799,57.4322,57.4608,8280.0
2023-12-21 14:30:00,60.26,60.28,60.24,60.27,7786.0,57.4608,57.4799,57.4418,57.4704,7786.0
2023-12-21 14:35:00,60.28,60.28,60.19,60.2,6785.0,57.4799,57.4799,57.3941,57.4036,6785.0
2023-12-21 14:40:00,60.2,60.22,60.16,60.18,16407.0,57.4036,57.4227,57.3655,57.3845,16407.0
2023-12-21 14:45:00,60.18,60.19,60.14,60.15,12528.0,57.3845,57.3941,57.3464,57.3559,12528.0
2023-12-21 14:50:00,60.15,60.24,60.13,60.18,19162.0,57.3559,57.4418,57.3369,57.3845,19162.0
2023-12-21 14:55:00,60.18,60.19,60.14,60.15,14018.0,57.3845,57.3941,57.3464,57.3559,14018.0
2023-12-21 15:00:00,60.15,60.18,60.12,60.13,10562.0,57.3559,57.3845,57.3273,57.3369,10562.0
2023-12-21 15:05:00,60.12,60.13,60.06,60.1,16418.0,57.3273,57.3369,57.2701,57.3083,16418.0
2023-12-21 15:10:00,60.08,60.14,60.06,60.09,11736.0,57.2892,57.3464,57.2701,57.2987,11736.0
2023-12-21 15:15:00,60.09,60.11,60.05,60.1,16263.0,57.2987,57.3178,57.2606,57.3083,16263.0
2023-12-21 15:20:00,60.11,60.15,60.09,60.1,13387.0,57.3178,57.3559,57.2987,57.3083,13387.0
2023-12-21 15:25:00,60.1,60.24,60.09,60.22,18861.0,57.3083,57.4418,57.2987,57.4227,18861.0
2023-12-21 15:30:00,60.24,60.27,60.2,60.26,16688.0,57.4418,57.4704,57.4036,57.4608,16688.0
2023-12-21 15:35:00,60.26,60.36,60.26,60.33,18545.0,57.4608,57.5562,57.4608,57.5276,18545.0
2023-12-21 15:40:00,60.33,60.34,60.28,60.29,20682.0,57.5276,57.5371,57.4799,57.4894,20682.0
2023-12-21 15:45:00,60.29,60.36,60.27,60.33,28467.0,57.4894,57.5562,57.4704,57.5276,28467.0
2023-12-21 15:50:00,60.33,60.36,60.26,60.33,63322.0,57.5276,57.5562,57.4608,57.5276,63322.0
2023-12-21 15:55:00,60.33,60.45,60.32,60.35,207953.0,57.5276,57.642,57.518,57.5466,207953.0
2023-12-22 09:30:00,60.71,60.82,60.66,60.68,39876.0,57.8899,57.9948,57.8422,57.8613,39876.0
2023-12-22 09:35:00,60.69,60.92,60.69,60.92,10650.0,57.8709,58.0902,57.8709,58.0902,10650.0
2023-12-22 09:40:00,60.93,60.95,60.79,60.89,14135.0,58.0997,58.1188,57.9662,58.0616,14135.0
2023-12-22 09:45:00,60.89,61.05,60.89,60.95,39280.0,58.0616,58.2141,58.0616,58.1188,39280.0
2023-12-22 09:50:00,60.94,60.96,60.85,60.94,45753.0,58.1092,58.1283,58.0234,58.1092,45753.0
2023-12-22 09:55:00,60.96,61.03,60.95,60.95,5147.0,58.1283,58.1951,58.1188,58.1188,5147.0
2023-12-22 10:00:00,60.97,60.99,60.82,60.84,22088.0,58.1378,58.1569,57.9948,58.0139,22088.0
2023-12-22 10:05:00,60.83,60.9,60.75,60.76,23369.0,58.0044,58.0711,57.9281,57.9376,23369.0
2023-12-22 10:10:00,60.76,60.81,60.66,60.67,20981.0,57.9376,57.9853,57.8422,57.8518,20981.0
2023-12-22 10:15:00,60.67,60.79,60.64,60.79,13056.0,57.8518,57.9662,57.8232,57.9662,13056.0
2023-12-22 10:20:00,60.79,60.81,60.72,60.76,7102.0,57.9662,57.9853,57.8995,57.9376,7102.0
2023-12-22 10:25:00,60.76,60.82,60.7,60.82,9890.0,57.9376,57.9948,57.8804,57.9948,9890.0
2023-12-22 10:30:00,60.83,60.91,60.83,60.87,12862.0,58.0044,58.0806,58.0044,58.0425,12862.0
2023-12-22 10:35:00,60.85,60.86,60.74,60.77,9834.0,58.0234,58.033,57.9185,57.9471,9834.0
2023-12-22 10:40:00,60.78,60.86,60.71,60.86,15788.0,57.9567,58.033,57.8899,58.033,15788.0
2023-12-22 10:45:00,60.85,60.92,60.82,60.92,21104.0,58.0234,58.0902,57.9948,58.0902,21104.0
2023-12-22 10:50:00,60.92,60.94,60.85,60.89,34466.0,58.0902,58.1092,58.0234,58.0616,34466.0
2023-12-22 10:55:00,60.89,60.96,60.84,60.95,21682.0,58.0616,58.1283,58.0139,58.1188,21682.0
2023-12-22 11:00:00,60.95,60.99,60.87,60.99,54174.0,58.1188,58.1569,58.0425,58.1569,54174.0
2023-12-22 11:05:00,60.99,61.14,60.96,61.08,33285.0,58.1569,58.3,58.1283,58.2427,33285.0
2023-12-22 11:10:00,61.07,61.18,61.06,61.17,9329.0,58.2332,58.3381,58.2237,58.3286,9329.0
2023-12-22 11:15:00,61.18,61.24,61.17,61.24,9912.0,58.3381,58.3953,58.3286,58.3953,9912.0
2023-12-22 11:20:00,61.23,61.25,61.2,61.21,17296.0,58.3858,58.4048,58.3572,58.3667,17296.0
2023-12-22 11:25:00,61.2,61.22,61.1,61.12,10003.0,58.3572,58.3762,58.2618,58.2809,10003.0
2023-12-22 11:30:00,61.13,61.15,61.09,61.09,15123.0,58.2904,58.3095,58.2523,58.2523,15123.0
2023-12-22 11:35:00,61.08,61.09,61.03,61.05,6735.0,58.2427,58.2523,58.1951,58.2141,6735.0
2023-12-22 11:40:00,61.05,61.07,61.03,61.04,15819.0,58.2141,58.2332,58.1951,58.2046,15819.0
2023-12-22 11:45:00,61.06,61.07,61.01,61.02,15728.0,58.2237,58.2332,58.176,58.1855,15728.0
2023-12-22 11:50:00,61.0,61.04,61.0,61.02,6766.0,58.1665,58.2046,58.1665,58.1855,6766.0
2023-12-22 11:55:00,61.02,61.04,60.98,61.04,10470.0,58.1855,58.2046,58.1474,58.2046,10470.0
2023-12-22 12:00:00,61.05,61.08,61.0,61.06,13511.0,58.2141,58.2427,58.1665,58.2237,13511.0
2023-12-22 12:05:00,61.06,61.08,61.0,61.01,8862.0,58.2237,58.2427,58.1665,58.176,8862.0
2023-12-22 12:10:00,60.99,61.01,60.96,60.99,11020.0,58.1569,58.176,58.1283,58.1569,11020.0
2023-12-22 12:15:00,60.99,61.01,60.96,61.0,14041.0,58.1569,58.176,58.1283,58.1665,14041.0
2023-12-22 12:20:00,61.01,61.06,60.99,61.06,15076.0,58.176,58.2237,58.1569,58.2237,15076.0
2023-12-22 12:25:00,61.05,61.08,61.02,61.08,12333.0,58.2141,58.2427,58.1855,58.2427,12333.0
2023-12-22 12:30:00,61.08,61.1,61.05,61.05,3100.0,58.2427,58.2618,58.2141,58.2141,3100.0
2023-12-22 12:35:00,61.05,61.06,61.04,61.06,5830.0,58.2141,58.2237,58.2046,58.2237,5830.0
2023-12-22 12:40:00,61.06,61.1,61.05,61.08,3168.0,58.2237,58.2618,58.2141,58.2427,3168.0
2023-12-22 12:45:00,61.07,61.1,61.07,61.08,4607.0,58.2332,58.2618,58.2332,58.2427,4607.0
2023-12-22 12:50:00,61.07,61.08,61.05,61.06,3297.0,58.2332,58.2427,58.2141,58.2237,3297.0
2023-12-22 12:55:00,61.07,61.08,61.04,61.07,8092.0,58.2332,58.2427,58.2046,58.2332,8092.0
2023-12-22 13:00:00,61.06,61.09,61.05,61.06,2984.0,58.2237,58.2523,58.2141,58.2237,2984.0
2023-12-22 13:05:00,61.06,61.07,61.04,61.07,6764.0,58.2237,58.2332,58.2046,58.2332,6764.0
2023-12-22 13:10:00,61.07,61.08,61.04,61.05,4344.0,58.2332,58.2427,58.2046,58.2141,4344.0
2023-12-22 13:15:00,61.05,61.06,61.04,61.05,10465.0,58.2141,58.2237,58.2046,58.2141,10465.0
2023-12-22 13:20:00,61.05,61.08,61.04,61.08,4578.0,58.2141,58.2427,58.2046,58.2427,4578.0
2023-12-22 13:25:00,61.08,61.16,61.07,61.16,4755.0,58.2427,58.319,58.2332,58.319,4755.0
2023-12-22 13:30:00,61.14,61.15,61.08,61.08,7666.0,58.3,58.3095,58.2427,58.2427,7666.0
2023-12-22 13:35:00,61.08,61.08,61.02,61.04,48475.0,58.2427,58.2427,58.1855,58.2046,48475.0
2023-12-22 13:40:00,61.05,61.11,61.01,61.11,26471.0,58.2141,58.2713,58.176,58.2713,26471.0
2023-12-22 13:45:00,61.1,61.1,61.05,61.06,8930.0,58.2618,58.2618,58.2141,58.2237,8930.0
2023-12-22 13:50:00,61.07,61.09,61.04,61.05,6533.0,58.2332,58.2523,58.2046,58.2141,6533.0
2023-12-22 13:55:00,61.05,61.06,61.01,61.04,11420.0,58.2141,58.2237,58.176,58.2046,11420.0
2023-12-22 14:00:00,61.04,61.04,60.98,61.04,20763.0,58.2046,58.2046,58.1474,58.2046,20763.0
2023-12-22 14:05:00,61.03,61.03,60.96,60.97,12659.0,58.1951,58.1951,58.1283,58.1378,12659.0
2023-12-22 14:10:00,60.96,60.99,60.94,60.94,4579.0,58.1283,58.1569,58.1092,58.1092,4579.0
2023-12-22 14:15:00,60.93,60.98,60.91,60.95,7073.0,58.0997,58.1474,58.0806,58.1188,7073.0
2023-12-22 14:20:00,60.95,60.97,60.82,60.84,5655.0,58.1188,58.1378,57.9948,58.0139,5655.0
2023-12-22 14:25:00,60.82,60.83,60.67,60.68,12522.0,57.9948,58.0044,57.8518,57.8613,12522.0
2023-12-22 14:30:00,60.67,60.74,60.66,60.66,10660.0,57.8518,57.9185,57.8422,57.8422,10660.0
2023-12-22 14:35:00,60.66,60.8,60.66,60.8,6470.0,57.8422,57.9757,57.8422,57.9757,6470.0
2023-12-22 14:40:00,60.8,60.82,60.79,60.81,7197.0,57.9757,57.9948,57.9662,57.9853,7197.0
2023-12-22 14:45:00,60.82,60.84,60.77,60.78,9838.0,57.9948,58.0139,57.9471,57.9567,9838.0
2023-12-22 14:50:00,60.79,60.85,60.79,60.83,11294.0,57.9662,58.0234,57.9662,58.0044,11294.0
2023-12-22 14:55:00,60.85,60.86,60.79,60.79,9295.0,58.0234,58.033,57.9662,57.9662,9295.0
2023-12-22 15:00:00,60.8,60.86,60.77,60.81,21502.0,57.9757,58.033,57.9471,57.9853,21502.0
2023-12-22 15:05:00,60.8,60.81,60.73,60.74,8307.0,57.9757,57.9853,57.909,57.9185,8307.0
2023-12-22 15:10:00,60.73,60.74,60.66,60.71,16020.0,57.909,57.9185,57.8422,57.8899,16020.0
2023-12-22 15:15:00,60.7,60.75,60.69,60.73,15584.0,57.8804,57.9281,57.8709,57.909,15584.0
2023-12-22 15:20:00,60.74,60.74,60.66,60.73,15030.0,57.9185,57.9185,57.8422,57.909,15030.0
2023-12-22 15:25:00,60.72,60.79,60.7,60.79,12416.0,57.8995,57.9662,57.8804,57.9662,12416.0
2023-12-22 15:30:00,60.79,60.8,60.73,60.74,14138.0,57.9662,57.9757,57.909,57.9185,14138.0
2023-12-22 15:35:00,60.73,60.77,60.69,60.7,14424.0,57.909,57.9471,57.8709,57.8804,14424.0
2023-12-22 15:40:00,60.7,60.75,60.66,60.73,26527.0,57.8804,57.9281,57.8422,57.909,26527.0
2023-12-22 15:45:00,60.75,60.77,60.68,60.68,19042.0,57.9281,57.9471,57.8613,57.8613,19042.0
2023-12-22 15:50:00,60.68,60.76,60.68,60.73,45599.0,57.8613,57.9376,57.8613,57.909,45599.0
2023-12-22 15:55:00,60.73,60.75,60.63,60.65,157005.0,57.909,57.9281,57.8136,57.8327,157005.0
2023-12-26 09:30:00,60.5,60.73,60.5,60.7,13939.0,57.6897,57.909,57.6897,57.8804,13939.0
2023-12-26 09:35:00,60.57,60.65,60.55,60.65,9638.0,57.7564,57.8327,57.7374,57.8327,9638.0
2023-12-26 09:40:00,60.63,60.73,60.63,60.7,8964.0,57.8136,57.909,57.8136,57.8804,8964.0
2023-12-26 09:45:00,60.72,60.77,60.69,60.7,12016.0,57.8995,57.9471,57.8709,57.8804,12016.0
2023-12-26 09:50:00,60.68,60.71,60.64,60.7,10292.0,57.8613,57.8899,57.8232,57.8804,10292.0
2023-12-26 09:55:00,60.68,60.77,60.66,60.66,7256.0,57.8613,57.9471,57.8422,57.8422,7256.0
2023-12-26 10:00:00,60.66,60.79,60.64,60.75,12251.0,57.8422,57.9662,57.8232,57.9281,12251.0
2023-12-26 10:05:00,60.76,60.82,60.75,60.82,4185.0,57.9376,57.9948,57.9281,57.9948,4185.0
2023-12-26 10:10:00,60.83,60.83,60.78,60.83,6309.0,58.0044,58.0044,57.9567,58.0044,6309.0
2023-12-26 10:15:00,60.83,60.83,60.78,60.78,3974.0,58.0044,58.0044,57.9567,57.9567,3974.0
2023-12-26 10:20:00,60.79,60.85,60.78,60.85,4153.0,57.9662,58.0234,57.9567,58.0234,4153.0
2023-12-26 10:25:00,60.85,60.87,60.83,60.84,4936.0,58.0234,58.0425,58.0044,58.0139,4936.0
2023-12-26 10:30:00,60.85,60.85,60.79,60.8,11591.0,58.0234,58.0234,57.9662,57.9757,11591.0
2023-12-26 10:35:00,60.8,60.86,60.78,60.84,6277.0,57.9757,58.033,57.9567,58.0139,6277.0
2023-12-26 10:40:00,60.85,60.94,60.84,60.93,7429.0,58.0234,58.1092,58.0139,58.0997,7429.0
2023-12-26 10:45:00,60.95,60.96,60.86,60.89,7730.0,58.1188,58.1283,58.033,58.0616,7730.0
2023-12-26 10:50:00,60.9,60.94,60.89,60.91,5232.0,58.0711,58.1092,58.0616,58.0806,5232.0
2023-12-26 10:55:00,60.93,60.99,60.91,60.97,2580.0,58.0997,58.1569,58.0806,58.1378,2580.0
2023-12-26 11:00:00,60.97,60.97,60.87,60.87,6021.0,58.1378,58.1378,58.0425,58.0425,6021.0
2023-12-26 11:05:00,60.88,60.88,60.86,60.87,4280.0,58.052,58.052,58.033,58.0425,4280.0
2023-12-26 11:10:00,60.87,60.92,60.85,60.91,4312.0,58.0425,58.0902,58.0234,58.0806,4312.0
2023-12-26 11:15:00,60.92,60.95,60.9,60.91,5784.0,58.0902,58.1188,58.0711,58.0806,5784.0
2023-12-26 11:20:00,60.91,60.94,60.9,60.93,5738.0,58.0806,58.1092,58.0711,58.0997,5738.0
2023-12-26 11:25:00,60.9,60.91,60.87,60.89,2210.0,58.0711,58.0806,58.0425,58.0616,2210.0
2023-12-26 11:30:00,60.89,60.89,60.84,60.86,5277.0,58.0616,58.0616,58.0139,58.033,5277.0
2023-12-26 11:35:00,60.84,60.84,60.8,60.83,6189.0,58.0139,58.0139,57.9757,58.0044,6189.0
2023-12-26 11:40:00,60.83,60.88,60.83,60.88,4536.0,58.0044,58.052,58.0044,58.052,4536.0
2023-12-26 11:45:00,60.88,60.88,60.84,60.84,3026.0,58.052,58.052,58.0139,58.0139,3026.0
2023-12-26 11:50:00,60.81,60.85,60.8,60.81,4473.0,57.9853,58.0234,57.9757,57.9853,4473.0
2023-12-26 11:55:00,60.82,60.86,60.82,60.85,7015.0,57.9948,58.033,57.9948,58.0234,7015.0
2023-12-26 12:00:00,60.86,60.86,60.82,60.85,4780.0,58.033,58.033,57.9948,58.0234,4780.0
2023-12-26 12:05:00,60.85,60.86,60.81,60.86,5581.0,58.0234,58.033,57.9853,58.033,5581.0
2023-12-26 12:10:00,60.85,60.86,60.83,60.85,3445.0,58.0234,58.033,58.0044,58.0234,3445.0
2023-12-26 12:15:00,60.84,60.85,60.79,60.8,5229.0,58.0139,58.0234,57.9662,57.9757,5229.0
2023-12-26 12:20:00,60.8,60.84,60.8,60.83,1933.0,57.9757,58.0139,57.9757,58.0044,1933.0
2023-12-26 12:25:00,60.84,60.85,60.82,60.83,4183.0,58.0139,58.0234,57.9948,58.0044,4183.0
2023-12-26 12:30:00,60.82,60.82,60.76,60.77,5590.0,57.9948,57.9948,57.9376,57.9471,5590.0
2023-12-26 12:35:00,60.77,60.79,60.77,60.78,2432.0,57.9471,57.9662,57.9471,57.9567,2432.0
2023-12-26 12:40:00,60.78,60.8,60.76,60.78,3299.0,57.9567,57.9757,57.9376,57.9567,3299.0
2023-12-26 12:45:00,60.79,60.84,60.79,60.83,6728.0,57.9662,58.0139,57.9662,58.0044,6728.0
2023-12-26 12:50:00,60.83,60.84,60.82,60.83,1933.0,58.0044,58.0139,57.9948,58.0044,1933.0
2023-12-26 12:55:00,60.83,60.85,60.82,60.82,5086.0,58.0044,58.0234,57.9948,57.9948,5086.0
2023-12-26 13:00:00,60.83,60.85,60.82,60.85,2298.0,58.0044,58.0234,57.9948,58.0234,2298.0
2023-12-26 13:05:00,60.86,60.89,60.86,60.87,8135.0,58.033,58.0616,58.033,58.0425,8135.0
2023-12-26 13:10:00,60.86,60.92,60.86,60.9,5990.0,58.033,58.0902,58.033,58.0711,5990.0
2023-12-26 13:15:00,60.89,60.89,60.84,60.86,2078.0,58.0616,58.0616,58.0139,58.033,2078.0
2023-12-26 13:20:00,60.86,60.89,60.84,60.89,3522.0,58.033,58.0616,58.0139,58.0616,3522.0
2023-12-26 13:25:00,60.89,60.9,60.86,60.86,5648.0,58.0616,58.0711,58.033,58.033,5648.0
2023-12-26 13:30:00,60.87,60.89,60.85,60.88,5104.0,58.0425,58.0616,58.0234,58.052,5104.0
2023-12-26 13:35:00,60.86,60.87,60.84,60.85,3852.0,58.033,58.0425,58.0139,58.0234,3852.0
2023-12-26 13:40:00,60.85,60.87,60.85,60.86,3298.0,58.0234,58.0425,58.0234,58.033,3298.0
2023-12-26 13:45:00,60.86,60.89,60.86,60.88,4449.0,58.033,58.0616,58.033,58.052,4449.0
2023-12-26 13:50:00,60.87,60.87,60.81,60.81,2388.0,58.0425,58.0425,57.9853,57.9853,2388.0
2023-12-26 13:55:00,60.82,60.84,60.82,60.83,4100.0,57.9948,58.0139,57.9948,58.0044,4100.0
2023-12-26 14:00:00,60.82,60.84,60.8,60.84,5911.0,57.9948,58.0139,57.9757,58.0139,5911.0
2023-12-26 14:05:00,60.85,60.85,60.82,60.84,4313.0,58.0234,58.0234,57.9948,58.0139,4313.0
2023-12-26 14:10:00,60.84,60.88,60.84,60.86,6564.0,58.0139,58.052,58.0139,58.033,6564.0
2023-12-26 14:15:00,60.86,60.89,60.84,60.86,8303.0,58.033,58.0616,58.0139,58.033,8303.0
2023-12-26 14:20:00,60.86,60.88,60.85,60.87,3570.0,58.033,58.052,58.0234,58.0425,3570.0
2023-12-26 14:25:00,60.87,60.88,60.85,60.88,4191.0,58.0425,58.052,58.0234,58.052,4191.0
2023-12-26 14:30:00,60.87,60.89,60.87,60.88,5118.0,58.0425,58.0616,58.0425,58.052,5118.0
2023-12-26 14:35:00,60.89,60.91,60.88,60.91,9205.0,58.0616,58.0806,58.052,58.0806,9205.0
2023-12-26 14:40:00,60.91,60.91,60.85,60.86,6083.0,58.0806,58.0806,58.0234,58.033,6083.0
2023-12-26 14:45:00,60.86,60.89,60.85,60.89,9794.0,58.033,58.0616,58.0234,58.0616,9794.0
2023-12-26 14:50:00,60.9,60.96,60.88,60.96,9867.0,58.0711,58.1283,58.052,58.1283,9867.0
2023-12-26 14:55:00,60.96,60.99,60.96,60.98,11447.0,58.1283,58.1569,58.1283,58.1474,11447.0
2023-12-26 15:00:00,60.98,60.98,60.9,60.91,8118.0,58.1474,58.1474,58.0711,58.0806,8118.0
2023-12-26 15:05:00,60.91,60.92,60.84,60.85,5850.0,58.0806,58.0902,58.0139,58.0234,5850.0
2023-12-26 15:10:00,60.85,60.85,60.8,60.8,7076.0,58.0234,58.0234,57.9757,57.9757,7076.0
2023-12-26 15:15:00,60.8,60.81,60.77,60.81,8164.0,57.9757,57.9853,57.9471,57.9853,8164.0
2023-12-26 15:20:00,60.8,60.85,60.8,60.83,7037.0,57.9757,58.0234,57.9757,58.0044,7037.0
2023-12-26 15:25:00,60.83,60.92,60.83,60.87,10629.0,58.0044,58.0902,58.0044,58.0425,10629.0
2023-12-26 15:30:00,60.87,60.95,60.87,60.95,26301.0,58.0425,58.1188,58.0425,58.1188,26301.0
2023-12-26 15:35:00,60.95,60.97,60.86,60.87,13850.0,58.1188,58.1378,58.033,58.0425,13850.0
2023-12-26 15:40:00,60.87,60.91,60.86,60.87,20131.0,58.0425,58.0806,58.033,58.0425,20131.0
2023-12-26 15:45:00,60.88,60.9,60.85,60.85,14586.0,58.052,58.0711,58.0234,58.0234,14586.0
2023-12-26 15:50:00,60.85,60.86,60.76,60.79,47977.0,58.0234,58.033,57.9376,57.9662,47977.0
2023-12-26 15:55:00,60.79,60.8,60.72,60.73,130754.0,57.9662,57.9757,57.8995,57.909,130754.0
2023-12-27 09:30:00,60.64,60.67,60.46,60.57,25980.0,57.8232,57.8518,57.6515,57.7564,25980.0
2023-12-27 09:35:00,60.53,60.73,60.5,60.73,14166.0,57.7183,57.909,57.6897,57.909,14166.0
2023-12-27 09:40:00,60.74,60.74,60.63,60.63,17550.0,57.9185,57.9185,57.8136,57.8136,17550.0
2023-12-27 09:45:00,60.67,60.82,60.66,60.82,8162.0,57.8518,57.9948,57.8422,57.9948,8162.0
2023-12-27 09:50:00,60.83,60.9,60.79,60.85,9822.0,58.0044,58.0711,57.9662,58.0234,9822.0
2023-12-27 09:55:00,60.84,60.87,60.77,60.78,3895.0,58.0139,58.0425,57.9471,57.9567,3895.0
2023-12-27 10:00:00,60.75,60.76,60.72,60.73,4195.0,57.9281,57.9376,57.8995,57.909,4195.0
2023-12-27 10:05:00,60.73,60.77,60.7,60.77,9451.0,57.909,57.9471,57.8804,57.9471,9451.0
2023-12-27 10:10:00,60.76,60.79,60.66,60.66,6691.0,57.9376,57.9662,57.8422,57.8422,6691.0
2023-12-27 10:15:00,60.64,60.73,60.64,60.68,8274.0,57.8232,57.909,57.8232,57.8613,8274.0
2023-12-27 10:20:00,60.68,60.84,60.67,60.8,8623.0,57.8613,58.0139,57.8518,57.9757,8623.0
2023-12-27 10:25:00,60.8,60.8,60.72,60.73,8526.0,57.9757,57.9757,57.8995,57.909,8526.0
2023-12-27 10:30:00,60.75,60.83,60.74,60.81,8242.0,57.9281,58.0044,57.9185,57.9853,8242.0
2023-12-27 10:35:00,60.81,60.81,60.75,60.8,4932.0,57.9853,57.9853,57.9281,57.9757,4932.0
2023-12-27 10:40:00,60.81,60.84,60.8,60.83,6748.0,57.9853,58.0139,57.9757,58.0044,6748.0
2023-12-27 10:45:00,60.84,60.86,60.76,60.76,6174.0,58.0139,58.033,57.9376,57.9376,6174.0
2023-12-27 10:50:00,60.77,60.78,60.73,60.78,6066.0,57.9471,57.9567,57.909,57.9567,6066.0
2023-12-27 10:55:00,60.79,60.79,60.73,60.74,4686.0,57.9662,57.9662,57.909,57.9185,4686.0
2023-12-27 11:00:00,60.74,60.76,60.71,60.73,5464.0,57.9185,57.9376,57.8899,57.909,5464.0
2023-12-27 11:05:00,60.73,60.78,60.72,60.78,5255.0,57.909,57.9567,57.8995,57.9567,5255.0
2023-12-27 11:10:00,60.79,60.79,60.7,60.7,6307.0,57.9662,57.9662,57.8804,57.8804,6307.0
2023-12-27 11:15:00,60.69,60.69,60.64,60.64,6928.0,57.8709,57.8709,57.8232,57.8232,6928.0
2023-12-27 11:20:00,60.63,60.68,60.61,60.67,2900.0,57.8136,57.8613,57.7946,57.8518,2900.0
2023-12-27 11:25:00,60.69,60.71,60.67,60.68,5118.0,57.8709,57.8899,57.8518,57.8613,5118.0
2023-12-27 11:30:00,60.69,60.74,60.68,60.72,6165.0,57.8709,57.9185,57.8613,57.8995,6165.0
2023-12-27 11:35:00,60.73,60.74,60.7,60.71,3690.0,57.909,57.9185,57.8804,57.8899,3690.0
2023-12-27 11:40:00,60.72,60.73,60.7,60.7,1635.0,57.8995,57.909,57.8804,57.8804,1635.0
2023-12-27 11:45:00,60.71,60.72,60.65,60.66,4314.0,57.8899,57.8995,57.8327,57.8422,4314.0
2023-12-27 11:50:00,60.66,60.71,60.65,60.71,4041.0,57.8422,57.8899,57.8327,57.8899,4041.0
2023-12-27 11:55:00,60.73,60.74,60.71,60.72,1842.0,57.909,57.9185,57.8899,57.8995,1842.0
2023-12-27 12:00:00,60.72,60.72,60.68,60.7,3236.0,57.8995,57.8995,57.8613,57.8804,3236.0
2023-12-27 12:05:00,60.7,60.71,60.68,60.69,4304.0,57.8804,57.8899,57.8613,57.8709,4304.0
2023-12-27 12:10:00,60.69,60.73,60.68,60.73,2228.0,57.8709,57.909,57.8613,57.909,2228.0
2023-12-27 12:15:00,60.73,60.74,60.69,60.7,4179.0,57.909,57.9185,57.8709,57.8804,4179.0
2023-12-27 12:20:00,60.69,60.72,60.67,60.72,4676.0,57.8709,57.8995,57.8518,57.8995,4676.0
2023-12-27 12:25:00,60.71,60.71,60.66,60.68,6029.0,57.8899,57.8899,57.8422,57.8613,6029.0
2023-12-27 12:30:00,60.68,60.68,60.59,60.6,15516.0,57.8613,57.8613,57.7755,57.785,15516.0
2023-12-27 12:35:00,60.61,60.66,60.59,60.61,5962.0,57.7946,57.8422,57.7755,57.7946,5962.0
2023-12-27 12:40:00,60.6,60.61,60.56,60.6,4320.0,57.785,57.7946,57.7469,57.785,4320.0
2023-12-27 12:45:00,60.6,60.66,60.6,60.65,4526.0,57.785,57.8422,57.785,57.8327,4526.0
2023-12-27 12:50:00,60.64,60.68,60.64,60.68,3738.0,57.8232,57.8613,57.8232,57.8613,3738.0
2023-12-27 12:55:00,60.68,60.71,60.66,60.7,5373.0,57.8613,57.8899,57.8422,57.8804,5373.0
2023-12-27 13:00:00,60.7,60.72,60.68,60.72,4756.0,57.8804,57.8995,57.8613,57.8995,4756.0
2023-12-27 13:05:00,60.72,60.82,60.71,60.82,10120.0,57.8995,57.9948,57.8899,57.9948,10120.0
2023-12-27 13:10:00,60.8,60.81,60.68,60.69,13235.0,57.9757,57.9853,57.8613,57.8709,13235.0
2023-12-27 13:15:00,60.69,60.7,60.63,60.7,39728.0,57.8709,57.8804,57.8136,57.8804,39728.0
2023-12-27 13:20:00,60.7,60.71,60.67,60.68,7308.0,57.8804,57.8899,57.8518,57.8613,7308.0
2023-12-27 13:25:00,60.68,60.73,60.67,60.68,8195.0,57.8613,57.909,57.8518,57.8613,8195.0
2023-12-27 13:30:00,60.68,60.7,60.65,60.66,6248.0,57.8613,57.8804,57.8327,57.8422,6248.0
2023-12-27 13:35:00,60.65,60.65,60.57,60.58,7307.0,57.8327,57.8327,57.7564,57.766,7307.0
2023-12-27 13:40:00,60.58,60.65,60.56,60.65,8476.0,57.766,57.8327,57.7469,57.8327,8476.0
2023-12-27 13:45:00,60.65,60.65,60.58,60.62,39652.0,57.8327,57.8327,57.766,57.8041,39652.0
2023-12-27 13:50:00,60.61,60.62,60.56,60.61,9108.0,57.7946,57.8041,57.7469,57.7946,9108.0
2023-12-27 13:55:00,60.61,60.62,60.57,60.57,12108.0,57.7946,57.8041,57.7564,57.7564,12108.0
2023-12-27 14:00:00,60.57,60.57,60.44,60.48,8247.0,57.7564,57.7564,57.6325,57.6706,8247.0
2023-12-27 14:05:00,60.48,60.52,60.46,60.51,6823.0,57.6706,57.7088,57.6515,57.6992,6823.0
2023-12-27 14:10:00,60.5,60.52,60.45,60.51,9885.0,57.6897,57.7088,57.642,57.6992,9885.0
2023-12-27 14:15:00,60.51,60.53,60.46,60.52,24148.0,57.6992,57.7183,57.6515,57.7088,24148.0
2023-12-27 14:20:00,60.52,60.57,60.51,60.56,7078.0,57.7088,57.7564,57.6992,57.7469,7078.0
2023-12-27 14:25:00,60.55,60.61,60.52,60.57,15536.0,57.7374,57.7946,57.7088,57.7564,15536.0
2023-12-27 14:30:00,60.59,60.59,60.51,60.52,12645.0,57.7755,57.7755,57.6992,57.7088,12645.0
2023-12-27 14:35:00,60.51,60.55,60.51,60.51,6889.0,57.6992,57.7374,57.6992,57.6992,6889.0
2023-12-27 14:40:00,60.5,60.5,60.42,60.46,6033.0,57.6897,57.6897,57.6134,57.6515,6033.0
2023-12-27 14:45:00,60.47,60.51,60.46,60.5,5914.0,57.6611,57.6992,57.6515,57.6897,5914.0
2023-12-27 14:50:00,60.5,60.53,60.49,60.51,10958.0,57.6897,57.7183,57.6801,57.6992,10958.0
2023-12-27 14:55:00,60.51,60.57,60.49,60.57,7644.0,57.6992,57.7564,57.6801,57.7564,7644.0
2023-12-27 15:00:00,60.57,60.59,60.54,60.59,6310.0,57.7564,57.7755,57.7278,57.7755,6310.0
2023-12-27 15:05:00,60.6,60.61,60.56,60.59,10058.0,57.785,57.7946,57.7469,57.7755,10058.0
2023-12-27 15:10:00,60.59,60.59,60.51,60.51,7978.0,57.7755,57.7755,57.6992,57.6992,7978.0
2023-12-27 15:15:00,60.51,60.57,60.51,60.54,8428.0,57.6992,57.7564,57.6992,57.7278,8428.0
2023-12-27 15:20:00,60.53,60.58,60.52,60.54,13610.0,57.7183,57.766,57.7088,57.7278,13610.0
2023-12-27 15:25:00,60.54,60.55,60.5,60.55,7567.0,57.7278,57.7374,57.6897,57.7374,7567.0
2023-12-27 15:30:00,60.54,60.6,60.52,60.6,10876.0,57.7278,57.785,57.7088,57.785,10876.0
2023-12-27 15:35:00,60.6,60.63,60.54,60.55,12783.0,57.785,57.8136,57.7278,57.7374,12783.0
2023-12-27 15:40:00,60.55,60.56,60.45,60.47,17491.0,57.7374,57.7469,57.642,57.6611,17491.0
2023-12-27 15:45:00,60.47,60.53,60.43,60.52,39561.0,57.6611,57.7183,57.6229,57.7088,39561.0
2023-12-27 15:50:00,60.51,60.59,60.47,60.59,54205.0,57.6992,57.7755,57.6611,57.7755,54205.0
2023-12-27 15:55:00,60.58,60.69,60.58,60.66,175998.0,57.766,57.8709,57.766,57.8422,175998.0
2023-12-28 09:30:00,60.45,60.76,60.45,60.69,24830.0,57.642,57.9376,57.642,57.8709,24830.0
2023-12-28 09:35:00,60.73,60.88,60.73,60.88,3268.0,57.909,58.052,57.909,58.052,3268.0
2023-12-28 09:40:00,60.9,60.96,60.87,60.88,4379.0,58.0711,58.1283,58.0425,58.052,4379.0
2023-12-28 09:45:00,60.89,60.94,60.84,60.94,7980.0,58.0616,58.1092,58.0139,58.1092,7980.0
2023-12-28 09:50:00,60.97,60.97,60.9,60.91,11366.0,58.1378,58.1378,58.0711,58.0806,11366.0
2023-12-28 09:55:00,60.93,60.97,60.9,60.92,12688.0,58.0997,58.1378,58.0711,58.0902,12688.0
2023-12-28 10:00:00,60.93,60.93,60.73,60.74,13001.0,58.0997,58.0997,57.909,57.9185,13001.0
2023-12-28 10:05:00,60.76,60.8,60.74,60.74,5227.0,57.9376,57.9757,57.9185,57.9185,5227.0
2023-12-28 10:10:00,60.74,60.86,60.73,60.84,3762.0,57.9185,58.033,57.909,58.0139,3762.0
2023-12-28 10:15:00,60.84,60.87,60.79,60.8,5648.0,58.0139,58.0425,57.9662,57.9757,5648.0
2023-12-28 10:20:00,60.81,60.87,60.79,60.86,3946.0,57.9853,58.0425,57.9662,58.033,3946.0
2023-12-28 10:25:00,60.86,60.9,60.86,60.87,4635.0,58.033,58.0711,58.033,58.0425,4635.0
2023-12-28 10:30:00,60.88,60.96,60.84,60.94,8806.0,58.052,58.1283,58.0139,58.1092,8806.0
2023-12-28 10:35:00,60.94,60.98,60.93,60.97,9143.0,58.1092,58.1474,58.0997,58.1378,9143.0
2023-12-28 10:40:00,61.0,61.03,60.92,60.92,6355.0,58.1665,58.1951,58.0902,58.0902,6355.0
2023-12-28 10:45:00,60.93,61.03,60.92,61.03,7179.0,58.0997,58.1951,58.0902,58.1951,7179.0
2023-12-28 10:50:00,61.02,61.03,60.96,60.96,9180.0,58.1855,58.1951,58.1283,58.1283,9180.0
2023-12-28 10:55:00,60.96,60.96,60.88,60.96,5648.0,58.1283,58.1283,58.052,58.1283,5648.0
2023-12-28 11:00:00,60.95,60.96,60.92,60.93,2803.0,58.1188,58.1283,58.0902,58.0997,2803.0
2023-12-28 11:05:00,60.92,60.93,60.85,60.92,7925.0,58.0902,58.0997,58.0234,58.0902,7925.0
2023-12-28 11:10:00,60.91,60.91,60.85,60.89,10560.0,58.0806,58.0806,58.0234,58.0616,10560.0
2023-12-28 11:15:00,60.9,60.94,60.9,60.91,5448.0,58.0711,58.1092,58.0711,58.0806,5448.0
2023-12-28 11:20:00,60.9,60.94,60.89,60.91,5320.0,58.0711,58.1092,58.0616,58.0806,5320.0
2023-12-28 11:25:00,60.92,60.94,60.9,60.93,6297.0,58.0902,58.1092,58.0711,58.0997,6297.0
2023-12-28 11:30:00,60.92,60.95,60.86,60.87,7348.0,58.0902,58.1188,58.033,58.0425,7348.0
2023-12-28 11:35:00,60.86,60.87,60.83,60.87,4532.0,58.033,58.0425,58.0044,58.0425,4532.0
2023-12-28 11:40:00,60.85,60.87,60.84,60.86,3848.0,58.0234,58.0425,58.0139,58.033,3848.0
2023-12-28 11:45:00,60.85,60.91,60.84,60.88,7785.0,58.0234,58.0806,58.0139,58.052,7785.0
2023-12-28 11:50:00,60.89,60.95,60.89,60.94,3313.0,58.0616,58.1188,58.0616,58.1092,3313.0
2023-12-28 11:55:00,60.94,60.95,60.91,60.92,4841.0,58.1092,58.1188,58.0806,58.0902,4841.0
2023-12-28 12:00:00,60.91,60.96,60.91,60.94,5178.0,58.0806,58.1283,58.0806,58.1092,5178.0
2023-12-28 12:05:00,60.94,60.96,60.91,60.91,6941.0,58.1092,58.1283,58.0806,58.0806,6941.0
2023-12-28 12:10:00,60.91,60.97,60.91,60.96,6349.0,58.0806,58.1378,58.0806,58.1283,6349.0
2023-12-28 12:15:00,60.96,61.0,60.95,60.96,9013.0,58.1283,58.1665,58.1188,58.1283,9013.0
2023-12-28 12:20:00,60.96,60.97,60.94,60.96,6021.0,58.1283,58.1378,58.1092,58.1283,6021.0
2023-12-28 12:25:00,60.97,60.97,60.93,60.96,6426.0,58.1378,58.1378,58.0997,58.1283,6426.0
2023-12-28 12:30:00,60.95,60.97,60.94,60.96,4991.0,58.1188,58.1378,58.1092,58.1283,4991.0
2023-12-28 12:35:00,60.96,60.96,60.92,60.95,3436.0,58.1283,58.1283,58.0902,58.1188,3436.0
2023-12-28 12:40:00,60.94,60.95,60.87,60.91,7864.0,58.1092,58.1188,58.0425,58.0806,7864.0
2023-12-28 12:45:00,60.92,60.96,60.92,60.95,2359.0,58.0902,58.1283,58.0902,58.1188,2359.0
2023-12-28 12:50:00,60.95,60.99,60.95,60.98,3594.0,58.1188,58.1569,58.1188,58.1474,3594.0
2023-12-28 12:55:00,60.98,60.98,60.93,60.97,2051.0,58.1474,58.1474,58.0997,58.1378,2051.0
2023-12-28 13:00:00,60.96,60.96,60.89,60.89,3470.0,58.1283,58.1283,58.0616,58.0616,3470.0
2023-12-28 13:05:00,60.86,60.86,60.81,60.82,9236.0,58.033,58.033,57.9853,57.9948,9236.0
2023-12-28 13:10:00,60.82,60.88,60.82,60.87,4176.0,57.9948,58.052,57.9948,58.0425,4176.0
2023-12-28 13:15:00,60.88,60.95,60.88,60.92,2661.0,58.052,58.1188,58.052,58.0902,2661.0
2023-12-28 13:20:00,60.94,60.98,60.94,60.94,1963.0,58.1092,58.1474,58.1092,58.1092,1963.0
2023-12-28 13:25:00,60.93,60.93,60.86,60.87,3620.0,58.0997,58.0997,58.033,58.0425,3620.0
2023-12-28 13:30:00,60.88,60.9,60.86,60.87,2932.0,58.052,58.0711,58.033,58.0425,2932.0
2023-12-28 13:35:00,60.87,60.88,60.84,60.88,4300.0,58.0425,58.052,58.0139,58.052,4300.0
2023-12-28 13:40:00,60.88,60.92,60.88,60.92,3110.0,58.052,58.0902,58.052,58.0902,3110.0
2023-12-28 13:45:00,60.93,60.96,60.92,60.94,5123.0,58.0997,58.1283,58.0902,58.1092,5123.0
2023-12-28 13:50:00,60.94,60.96,60.92,60.94,4267.0,58.1092,58.1283,58.0902,58.1092,4267.0
2023-12-28 13:55:00,60.94,60.96,60.93,60.94,2353.0,58.1092,58.1283,58.0997,58.1092,2353.0
2023-12-28 14:00:00,60.94,60.98,60.93,60.97,6775.0,58.1092,58.1474,58.0997,58.1378,6775.0
2023-12-28 14:05:00,60.97,60.98,60.92,60.94,6649.0,58.1378,58.1474,58.0902,58.1092,6649.0
2023-12-28 14:10:00,60.95,60.98,60.94,60.97,5580.0,58.1188,58.1474,58.1092,58.1378,5580.0
2023-12-28 14:15:00,60.97,61.0,60.94,60.94,3910.0,58.1378,58.1665,58.1092,58.1092,3910.0
2023-12-28 14:20:00,60.93,60.98,60.93,60.97,3107.0,58.0997,58.1474,58.0997,58.1378,3107.0
2023-12-28 14:25:00,60.98,61.03,60.97,61.02,6175.0,58.1474,58.1951,58.1378,58.1855,6175.0
2023-12-28 14:30:00,61.03,61.03,60.98,60.99,3331.0,58.1951,58.1951,58.1474,58.1569,3331.0
2023-12-28 14:35:00,60.99,61.02,60.97,60.97,2450.0,58.1569,58.1855,58.1378,58.1378,2450.0
2023-12-28 14:40:00,60.97,60.97,60.93,60.93,3771.0,58.1378,58.1378,58.0997,58.0997,3771.0
2023-12-28 14:45:00,60.93,61.0,60.92,61.0,3063.0,58.0997,58.1665,58.0902,58.1665,3063.0
2023-12-28 14:50:00,60.99,61.01,60.97,60.99,4927.0,58.1569,58.176,58.1378,58.1569,4927.0
2023-12-28 14:55:00,60.98,60.99,60.94,60.95,4463.0,58.1474,58.1569,58.1092,58.1188,4463.0
2023-12-28 15:00:00,60.96,60.98,60.94,60.98,6187.0,58.1283,58.1474,58.1092,58.1474,6187.0
2023-12-28 15:05:00,60.98,61.01,60.98,60.98,4339.0,58.1474,58.176,58.1474,58.1474,4339.0
2023-12-28 15:10:00,60.98,61.0,60.93,60.98,10767.0,58.1474,58.1665,58.0997,58.1474,10767.0
2023-12-28 15:15:00,60.99,61.02,60.93,61.02,6087.0,58.1569,58.1855,58.0997,58.1855,6087.0
2023-12-28 15:20:00,61.02,61.06,60.99,60.99,10107.0,58.1855,58.2237,58.1569,58.1569,10107.0
2023-12-28 15:25:00,61.0,61.0,60.94,60.97,5942.0,58.1665,58.1665,58.1092,58.1378,5942.0
2023-12-28 15:30:00,60.98,61.01,60.96,61.0,8702.0,58.1474,58.176,58.1283,58.1665,8702.0
2023-12-28 15:35:00,61.0,61.06,60.99,61.05,9237.0,58.1665,58.2237,58.1569,58.2141,9237.0
2023-12-28 15:40:00,61.05,61.05,61.0,61.05,9880.0,58.2141,58.2141,58.1665,58.2141,9880.0
2023-12-28 15:45:00,61.06,61.09,60.99,61.03,12391.0,58.2237,58.2523,58.1569,58.1951,12391.0
2023-12-28 15:50:00,61.02,61.08,60.96,60.96,44581.0,58.1855,58.2427,58.1283,58.1283,44581.0
2023-12-28 15:55:00,60.97,60.99,60.9,60.98,136407.0,58.1378,58.1569,58.0711,58.1474,136407.0
2023-12-29 09:30:00,60.67,60.76,60.63,60.75,59122.0,57.8518,57.9376,57.8136,57.9281,59122.0
2023-12-29 09:35:00,60.75,60.89,60.75,60.8,15321.0,57.9281,58.0616,57.9281,57.9757,15321.0
2023-12-29 09:40:00,60.81,60.87,60.75,60.76,5277.0,57.9853,58.0425,57.9281,57.9376,5277.0
2023-12-29 09:45:00,60.75,60.78,60.7,60.7,4553.0,57.9281,57.9567,57.8804,57.8804,4553.0
2023-12-29 09:50:00,60.67,60.71,60.62,60.65,2405.0,57.8518,57.8899,57.8041,57.8327,2405.0
2023-12-29 09:55:00,60.67,60.68,60.64,60.66,5928.0,57.8518,57.8613,57.8232,57.8422,5928.0
2023-12-29 10:00:00,60.67,60.76,60.66,60.7,11991.0,57.8518,57.9376,57.8422,57.8804,11991.0
2023-12-29 10:05:00,60.7,60.72,60.65,60.65,3705.0,57.8804,57.8995,57.8327,57.8327,3705.0
2023-12-29 10:10:00,60.64,60.7,60.6,60.7,6665.0,57.8232,57.8804,57.785,57.8804,6665.0
2023-12-29 10:15:00,60.7,60.79,60.66,60.79,19157.0,57.8804,57.9662,57.8422,57.9662,19157.0
2023-12-29 10:20:00,60.79,60.89,60.78,60.86,12773.0,57.9662,58.0616,57.9567,58.033,12773.0
2023-12-29 10:25:00,60.86,60.87,60.83,60.87,4724.0,58.033,58.0425,58.0044,58.0425,4724.0
2023-12-29 10:30:00,60.89,60.92,60.86,60.9,9035.0,58.0616,58.0902,58.033,58.0711,9035.0
2023-12-29 10:35:00,60.9,60.94,60.9,60.94,2309.0,58.0711,58.1092,58.0711,58.1092,2309.0
2023-12-29 10:40:00,60.93,61.0,60.88,60.99,8285.0,58.0997,58.1665,58.052,58.1569,8285.0
2023-12-29 10:45:00,60.99,61.05,60.94,60.99,9713.0,58.1569,58.2141,58.1092,58.1569,9713.0
2023-12-29 10:50:00,61.05,61.1,61.02,61.03,12271.0,58.2141,58.2618,58.1855,58.1951,12271.0
2023-12-29 10:55:00,61.01,61.05,60.97,61.01,12473.0,58.176,58.2141,58.1378,58.176,12473.0
2023-12-29 11:00:00,61.01,61.08,61.0,61.07,11249.0,58.176,58.2427,58.1665,58.2332,11249.0
2023-12-29 11:05:00,61.06,61.12,61.03,61.04,12058.0,58.2237,58.2809,58.1951,58.2046,12058.0
2023-12-29 11:10:00,61.04,61.08,61.0,61.02,9579.0,58.2046,58.2427,58.1665,58.1855,9579.0
2023-12-29 11:15:00,61.03,61.05,60.97,61.01,16654.0,58.1951,58.2141,58.1378,58.176,16654.0
2023-12-29 11:20:00,61.01,61.02,60.94,60.99,8921.0,58.176,58.1855,58.1092,58.1569,8921.0
2023-12-29 11:25:00,61.0,61.04,60.92,60.92,7914.0,58.1665,58.2046,58.0902,58.0902,7914.0
2023-12-29 11:30:00,60.93,60.98,60.93,60.94,6995.0,58.0997,58.1474,58.0997,58.1092,6995.0
2023-12-29 11:35:00,60.94,60.95,60.91,60.95,8738.0,58.1092,58.1188,58.0806,58.1188,8738.0
2023-12-29 11:40:00,60.98,60.98,60.9,60.9,6604.0,58.1474,58.1474,58.0711,58.0711,6604.0
2023-12-29 11:45:00,60.92,60.95,60.9,60.9,7111.0,58.0902,58.1188,58.0711,58.0711,7111.0
2023-12-29 11:50:00,60.9,60.91,60.8,60.8,12084.0,58.0711,58.0806,57.9757,57.9757,12084.0
2023-12-29 11:55:00,60.8,60.89,60.8,60.84,8747.0,57.9757,58.0616,57.9757,58.0139,8747.0
2023-12-29 12:00:00,60.83,60.86,60.79,60.8,14760.0,58.0044,58.033,57.9662,57.9757,14760.0
2023-12-29 12:05:00,60.8,60.82,60.76,60.8,5933.0,57.9757,57.9948,57.9376,57.9757,5933.0
2023-12-29 12:10:00,60.8,60.8,60.73,60.8,14414.0,57.9757,57.9757,57.909,57.9757,14414.0
2023-12-29 12:15:00,60.8,60.82,60.76,60.8,7688.0,57.9757,57.9948,57.9376,57.9757,7688.0
2023-12-29 12:20:00,60.81,60.85,60.78,60.79,13355.0,57.9853,58.0234,57.9567,57.9662,13355.0
2023-12-29 12:25:00,60.8,60.82,60.77,60.78,6803.0,57.9757,57.9948,57.9471,57.9567,6803.0
2023-12-29 12:30:00,60.77,60.8,60.76,60.8,9604.0,57.9471,57.9757,57.9376,57.9757,9604.0
2023-12-29 12:35:00,60.8,60.82,60.79,60.81,4175.0,57.9757,57.9948,57.9662,57.9853,4175.0
2023-12-29 12:40:00,60.81,60.84,60.79,60.83,4562.0,57.9853,58.0139,57.9662,58.0044,4562.0
2023-12-29 12:45:00,60.82,60.84,60.77,60.8,14148.0,57.9948,58.0139,57.9471,57.9757,14148.0
2023-12-29 12:50:00,60.79,60.82,60.78,60.82,3005.0,57.9662,57.9948,57.9567,57.9948,3005.0
2023-12-29 12:55:00,60.82,60.86,60.81,60.85,3490.0,57.9948,58.033,57.9853,58.0234,3490.0
2023-12-29 13:00:00,60.84,60.87,60.8,60.86,4694.0,58.0139,58.0425,57.9757,58.033,4694.0
2023-12-29 13:05:00,60.85,60.85,60.77,60.78,25527.0,58.0234,58.0234,57.9471,57.9567,25527.0
2023-12-29 13:10:00,60.79,60.83,60.78,60.81,7556.0,57.9662,58.0044,57.9567,57.9853,7556.0
2023-12-29 13:15:00,60.81,60.82,60.76,60.8,15460.0,57.9853,57.9948,57.9376,57.9757,15460.0
2023-12-29 13:20:00,60.8,60.8,60.76,60.76,7423.0,57.9757,57.9757,57.9376,57.9376,7423.0
2023-12-29 13:25:00,60.77,60.8,60.75,60.8,20571.0,57.9471,57.9757,57.9281,57.9757,20571.0
2023-12-29 13:30:00,60.79,60.81,60.77,60.78,6764.0,57.9662,57.9853,57.9471,57.9567,6764.0
2023-12-29 13:35:00,60.78,60.83,60.77,60.83,25719.0,57.9567,58.0044,57.9471,58.0044,25719.0
2023-12-29 13:40:00,60.83,60.83,60.79,60.83,8102.0,58.0044,58.0044,57.9662,58.0044,8102.0
2023-12-29 13:45:00,60.82,60.85,60.81,60.84,4058.0,57.9948,58.0234,57.9853,58.0139,4058.0
2023-12-29 13:50:00,60.84,60.85,60.79,60.8,8571.0,58.0139,58.0234,57.9662,57.9757,8571.0
2023-12-29 13:55:00,60.79,60.81,60.77,60.79,6688.0,57.9662,57.9853,57.9471,57.9662,6688.0
2023-12-29 14:00:00,60.79,60.82,60.78,60.82,10066.0,57.9662,57.9948,57.9567,57.9948,10066.0
2023-12-29 14:05:00,60.81,60.84,60.79,60.81,6136.0,57.9853,58.0139,57.9662,57.9853,6136.0
2023-12-29 14:10:00,60.82,60.84,60.78,60.83,8947.0,57.9948,58.0139,57.9567,58.0044,8947.0
2023-12-29 14:15:00,60.83,60.85,60.83,60.84,2844.0,58.0044,58.0234,58.0044,58.0139,2844.0
2023-12-29 14:20:00,60.83,60.87,60.83,60.84,7217.0,58.0044,58.0425,58.0044,58.0139,7217.0
2023-12-29 14:25:00,60.86,60.87,60.79,60.81,4384.0,58.033,58.0425,57.9662,57.9853,4384.0
2023-12-29 14:30:00,60.82,60.84,60.8,60.82,11458.0,57.9948,58.0139,57.9757,57.9948,11458.0
2023-12-29 14:35:00,60.82,60.82,60.8,60.82,4171.0,57.9948,57.9948,57.9757,57.9948,4171.0
2023-12-29 14:40:00,60.81,60.86,60.79,60.84,10591.0,57.9853,58.033,57.9662,58.0139,10591.0
2023-12-29 14:45:00,60.84,60.89,60.84,60.85,4009.0,58.0139,58.0616,58.0139,58.0234,4009.0
2023-12-29 14:50:00,60.85,60.87,60.84,60.85,8096.0,58.0234,58.0425,58.0139,58.0234,8096.0
2023-12-29 14:55:00,60.85,60.87,60.84,60.85,5810.0,58.0234,58.0425,58.0139,58.0234,5810.0
2023-12-29 15:00:00,60.84,60.85,60.83,60.85,5635.0,58.0139,58.0234,58.0044,58.0234,5635.0
2023-12-29 15:05:00,60.85,60.94,60.85,60.9,16505.0,58.0234,58.1092,58.0234,58.0711,16505.0
2023-12-29 15:10:00,60.89,60.93,60.89,60.9,6772.0,58.0616,58.0997,58.0616,58.0711,6772.0
2023-12-29 15:15:00,60.91,60.95,60.9,60.94,16748.0,58.0806,58.1188,58.0711,58.1092,16748.0
2023-12-29 15:20:00,60.94,60.96,60.88,60.91,11484.0,58.1092,58.1283,58.052,58.0806,11484.0
2023-12-29 15:25:00,60.91,61.0,60.9,60.98,18111.0,58.0806,58.1665,58.0711,58.1474,18111.0
2023-12-29 15:30:00,60.98,61.05,60.95,61.0,21868.0,58.1474,58.2141,58.1188,58.1665,21868.0
2023-12-29 15:35:00,61.0,61.04,60.99,61.0,21677.0,58.1665,58.2046,58.1569,58.1665,21677.0
2023-12-29 15:40:00,61.0,61.02,60.97,60.98,14606.0,58.1665,58.1855,58.1378,58.1474,14606.0
2023-12-29 15:45:00,60.97,61.0,60.95,60.97,28836.0,58.1378,58.1665,58.1188,58.1378,28836.0
2023-12-29 15:50:00,60.98,61.09,60.94,60.97,61624.0,58.1474,58.2523,58.1092,58.1378,61624.0
2023-12-29 15:55:00,60.98,61.19,60.96,61.15,195337.0,58.1474,58.3476,58.1283,58.3095,195337.0
2024-01-02 09:30:00,60.86,61.05,60.73,61.05,41361.0,58.033,58.2141,57.909,58.2141,41361.0
2024-01-02 09:35:00,61.04,61.13,60.95,60.99,14873.0,58.2046,58.2904,58.1188,58.1569,14873.0
2024-01-02 09:40:00,61.01,61.3,61.01,61.25,10753.0,58.176,58.4525,58.176,58.4048,10753.0
2024-01-02 09:45:00,61.24,61.49,61.23,61.46,15618.0,58.3953,58.6337,58.3858,58.6051,15618.0
2024-01-02 09:50:00,61.44,61.48,61.32,61.4,10618.0,58.586,58.6242,58.4716,58.5479,10618.0
2024-01-02 09:55:00,61.43,61.58,61.43,61.51,10654.0,58.5765,58.7195,58.5765,58.6528,10654.0
2024-01-02 10:00:00,61.46,61.63,61.43,61.56,40808.0,58.6051,58.7672,58.5765,58.7004,40808.0
2024-01-02 10:05:00,61.56,61.58,61.48,61.52,9242.0,58.7004,58.7195,58.6242,58.6623,9242.0
2024-01-02 10:10:00,61.56,61.59,61.45,61.47,15121.0,58.7004,58.729,58.5956,58.6146,15121.0
2024-01-02 10:15:00,61.49,61.58,61.49,61.55,9162.0,58.6337,58.7195,58.6337,58.6909,9162.0
2024-01-02 10:20:00,61.57,61.59,61.5,61.53,8393.0,58.71,58.729,58.6432,58.6718,8393.0
2024-01-02 10:25:00,61.55,61.68,61.55,61.64,6690.0,58.6909,58.8149,58.6909,58.7767,6690.0
2024-01-02 10:30:00,61.64,61.67,61.62,61.64,3982.0,58.7767,58.8053,58.7577,58.7767,3982.0
2024-01-02 10:35:00,61.69,61.74,61.55,61.6,8675.0,58.8244,58.8721,58.6909,58.7386,8675.0
2024-01-02 10:40:00,61.6,61.67,61.55,61.6,8629.0,58.7386,58.8053,58.6909,58.7386,8629.0
2024-01-02 10:45:00,61.59,61.68,61.55,61.68,8710.0,58.729,58.8149,58.6909,58.8149,8710.0
2024-01-02 10:50:00,61.66,61.67,61.56,61.57,13098.0,58.7958,58.8053,58.7004,58.71,13098.0
2024-01-02 10:55:00,61.56,61.65,61.52,61.63,10310.0,58.7004,58.7863,58.6623,58.7672,10310.0
2024-01-02 11:00:00,61.62,61.64,61.54,61.57,7266.0,58.7577,58.7767,58.6814,58.71,7266.0
2024-01-02 11:05:00,61.59,61.69,61.58,61.66,8441.0,58.729,58.8244,58.7195,58.7958,8441.0
2024-01-02 11:10:00,61.64,61.68,61.61,61.62,8804.0,58.7767,58.8149,58.7481,58.7577,8804.0
2024-01-02 11:15:00,61.6,61.64,61.58,61.59,7541.0,58.7386,58.7767,58.7195,58.729,7541.0
2024-01-02 11:20:00,61.6,61.66,61.6,61.63,8604.0,58.7386,58.7958,58.7386,58.7672,8604.0
2024-01-02 11:25:00,61.6,61.6,61.49,61.5,3826.0,58.7386,58.7386,58.6337,58.6432,3826.0
2024-01-02 11:30:00,61.48,61.51,61.47,61.49,9976.0,58.6242,58.6528,58.6146,58.6337,9976.0
2024-01-02 11:35:00,61.45,61.47,61.42,61.46,2750.0,58.5956,58.6146,58.5669,58.6051,2750.0
2024-01-02 11:40:00,61.46,61.56,61.46,61.56,4658.0,58.6051,58.7004,58.6051,58.7004,4658.0
2024-01-02 11:45:00,61.56,61.6,61.49,61.53,6649.0,58.7004,58.7386,58.6337,58.6718,6649.0
2024-01-02 11:50:00,61.53,61.59,61.53,61.59,5118.0,58.6718,58.729,58.6718,58.729,5118.0
2024-01-02 11:55:00,61.59,61.59,61.52,61.53,4726.0,58.729,58.729,58.6623,58.6718,4726.0
2024-01-02 12:00:00,61.55,61.6,61.55,61.57,9209.0,58.6909,58.7386,58.6909,58.71,9209.0
2024-01-02 12:05:00,61.56,61.62,61.56,61.59,11839.0,58.7004,58.7577,58.7004,58.729,11839.0
2024-01-02 12:10:00,61.56,61.62,61.55,61.56,4375.0,58.7004,58.7577,58.6909,58.7004,4375.0
2024-01-02 12:15:00,61.54,61.6,61.52,61.59,9285.0,58.6814,58.7386,58.6623,58.729,9285.0
2024-01-02 12:20:00,61.59,61.71,61.58,61.71,6584.0,58.729,58.8435,58.7195,58.8435,6584.0
2024-01-02 12:25:00,61.69,61.71,61.64,61.69,5812.0,58.8244,58.8435,58.7767,58.8244,5812.0
2024-01-02 12:30:00,61.69,61.71,61.67,61.69,5987.0,58.8244,58.8435,58.8053,58.8244,5987.0
2024-01-02 12:35:00,61.7,61.72,61.69,61.71,8871.0,58.8339,58.853,58.8244,58.8435,8871.0
2024-01-02 12:40:00,61.71,61.73,61.66,61.73,8706.0,58.8435,58.8625,58.7958,58.8625,8706.0
2024-01-02 12:45:00,61.72,61.76,61.71,61.72,6878.0,58.853,58.8912,58.8435,58.853,6878.0
2024-01-02 12:50:00,61.73,61.76,61.71,61.74,4027.0,58.8625,58.8912,58.8435,58.8721,4027.0
2024-01-02 12:55:00,61.74,61.77,61.71,61.77,5301.0,58.8721,58.9007,58.8435,58.9007,5301.0
2024-01-02 13:00:00,61.78,61.81,61.72,61.73,6966.0,58.9102,58.9388,58.853,58.8625,6966.0
2024-01-02 13:05:00,61.73,61.78,61.69,61.78,7186.0,58.8625,58.9102,58.8244,58.9102,7186.0
2024-01-02 13:10:00,61.78,61.8,61.75,61.75,4303.0,58.9102,58.9293,58.8816,58.8816,4303.0
2024-01-02 13:15:00,61.74,61.77,61.73,61.76,7371.0,58.8721,58.9007,58.8625,58.8912,7371.0
2024-01-02 13:20:00,61.75,61.75,61.65,61.7,7411.0,58.8816,58.8816,58.7863,58.8339,7411.0
2024-01-02 13:25:00,61.7,61.72,61.68,61.68,4424.0,58.8339,58.853,58.8149,58.8149,4424.0
2024-01-02 13:30:00,61.64,61.64,61.59,61.61,11795.0,58.7767,58.7767,58.729,58.7481,11795.0
2024-01-02 13:35:00,61.61,61.61,61.56,61.58,6798.0,58.7481,58.7481,58.7004,58.7195,6798.0
2024-01-02 13:40:00,61.59,61.64,61.59,61.63,6342.0,58.729,58.7767,58.729,58.7672,6342.0
2024-01-02 13:45:00,61.63,61.65,61.59,61.65,7720.0,58.7672,58.7863,58.729,58.7863,7720.0
2024-01-02 13:50:00,61.65,61.7,61.63,61.64,9397.0,58.7863,58.8339,58.7672,58.7767,9397.0
2024-01-02 13:55:00,61.65,61.68,61.63,61.65,7081.0,58.7863,58.8149,58.7672,58.7863,7081.0
2024-01-02 14:00:00,61.63,61.67,61.59,61.66,10220.0,58.7672,58.8053,58.729,58.7958,10220.0
2024-01-02 14:05:00,61.65,61.66,61.56,61.6,6234.0,58.7863,58.7958,58.7004,58.7386,6234.0
2024-01-02 14:10:00,61.6,61.62,61.57,61.62,5963.0,58.7386,58.7577,58.71,58.7577,5963.0
2024-01-02 14:15:00,61.62,61.64,61.6,61.62,14735.0,58.7577,58.7767,58.7386,58.7577,14735.0
2024-01-02 14:20:00,61.62,61.67,61.58,61.58,8811.0,58.7577,58.8053,58.7195,58.7195,8811.0
2024-01-02 14:25:00,61.56,61.62,61.56,61.61,7142.0,58.7004,58.7577,58.7004,58.7481,7142.0
2024-01-02 14:30:00,61.61,61.62,61.52,61.53,7953.0,58.7481,58.7577,58.6623,58.6718,7953.0
2024-01-02 14:35:00,61.53,61.57,61.5,61.56,5074.0,58.6718,58.71,58.6432,58.7004,5074.0
2024-01-02 14:40:00,61.56,61.62,61.55,61.58,9996.0,58.7004,58.7577,58.6909,58.7195,9996.0
2024-01-02 14:45:00,61.57,61.58,61.52,61.53,9402.0,58.71,58.7195,58.6623,58.6718,9402.0
2024-01-02 14:50:00,61.54,61.6,61.45,61.51,123895.0,58.6814,58.7386,58.5956,58.6528,123895.0
2024-01-02 14:55:00,61.49,61.59,61.47,61.58,22189.0,58.6337,58.729,58.6146,58.7195,22189.0
2024-01-02 15:00:00,61.58,61.62,61.56,61.58,18044.0,58.7195,58.7577,58.7004,58.7195,18044.0
2024-01-02 15:05:00,61.57,61.57,61.49,61.54,16308.0,58.71,58.71,58.6337,58.6814,16308.0
2024-01-02 15:10:00,61.54,61.56,61.52,61.55,10000.0,58.6814,58.7004,58.6623,58.6909,10000.0
2024-01-02 15:15:00,61.55,61.6,61.49,61.59,15927.0,58.6909,58.7386,58.6337,58.729,15927.0
2024-01-02 15:20:00,61.58,61.61,61.47,61.48,26956.0,58.7195,58.7481,58.6146,58.6242,26956.0
2024-01-02 15:25:00,61.48,61.49,61.4,61.41,22531.0,58.6242,58.6337,58.5479,58.5574,22531.0
2024-01-02 15:30:00,61.42,61.42,61.3,61.31,16570.0,58.5669,58.5669,58.4525,58.4621,16570.0
2024-01-02 15:35:00,61.31,61.33,61.24,61.27,32084.0,58.4621,58.4811,58.3953,58.4239,32084.0
2024-01-02 15:40:00,61.27,61.27,61.17,61.23,31460.0,58.4239,58.4239,58.3286,58.3858,31460.0
2024-01-02 15:45:00,61.24,61.3,61.19,61.28,60334.0,58.3953,58.4525,58.3476,58.4334,60334.0
2024-01-02 15:50:00,61.28,61.47,61.27,61.46,79996.0,58.4334,58.6146,58.4239,58.6051,79996.0
2024-01-02 15:55:00,61.46,61.57,61.45,61.56,197050.0,58.6051,58.71,58.5956,58.7004,197050.0
2024-01-03 09:30:00,61.61,61.68,61.36,61.52,24838.0,58.7481,58.8149,58.5097,58.6623,24838.0
2024-01-03 09:35:00,61.52,61.52,61.23,61.42,14306.0,58.6623,58.6623,58.3858,58.5669,14306.0
2024-01-03 09:40:00,61.4,61.41,61.21,61.21,8525.0,58.5479,58.5574,58.3667,58.3667,8525.0
2024-01-03 09:45:00,61.25,61.38,61.19,61.28,6092.0,58.4048,58.5288,58.3476,58.4334,6092.0
2024-01-03 09:50:00,61.34,61.53,61.34,61.45,19311.0,58.4907,58.6718,58.4907,58.5956,19311.0
2024-01-03 09:55:00,61.47,61.51,61.42,61.47,20382.0,58.6146,58.6528,58.5669,58.6146,20382.0
2024-01-03 10:00:00,61.46,61.61,61.37,61.55,49619.0,58.6051,58.7481,58.5193,58.6909,49619.0
2024-01-03 10:05:00,61.56,61.63,61.5,61.54,41781.0,58.7004,58.7672,58.6432,58.6814,41781.0
2024-01-03 10:10:00,61.56,61.62,61.52,61.54,20708.0,58.7004,58.7577,58.6623,58.6814,20708.0
2024-01-03 10:15:00,61.54,61.58,61.45,61.53,14557.0,58.6814,58.7195,58.5956,58.6718,14557.0
2024-01-03 10:20:00,61.54,61.6,61.48,61.49,31489.0,58.6814,58.7386,58.6242,58.6337,31489.0
2024-01-03 10:25:00,61.48,61.58,61.48,61.53,11799.0,58.6242,58.7195,58.6242,58.6718,11799.0
2024-01-03 10:30:00,61.52,61.64,61.49,61.64,15565.0,58.6623,58.7767,58.6337,58.7767,15565.0
2024-01-03 10:35:00,61.64,61.65,61.56,61.57,14718.0,58.7767,58.7863,58.7004,58.71,14718.0
2024-01-03 10:40:00,61.57,61.57,61.47,61.55,18070.0,58.71,58.71,58.6146,58.6909,18070.0
2024-01-03 10:45:00,61.54,61.55,61.47,61.5,5695.0,58.6814,58.6909,58.6146,58.6432,5695.0
2024-01-03 10:50:00,61.5,61.5,61.38,61.41,9419.0,58.6432,58.6432,58.5288,58.5574,9419.0
2024-01-03 10:55:00,61.41,61.41,61.29,61.32,4408.0,58.5574,58.5574,58.443,58.4716,4408.0
2024-01-03 11:00:00,61.36,61.43,61.36,61.39,5004.0,58.5097,58.5765,58.5097,58.5383,5004.0
2024-01-03 11:05:00,61.38,61.51,61.38,61.49,3673.0,58.5288,58.6528,58.5288,58.6337,3673.0
2024-01-03 11:10:00,61.5,61.5,61.41,61.48,2752.0,58.6432,58.6432,58.5574,58.6242,2752.0
2024-01-03 11:15:00,61.51,61.55,61.43,61.43,10796.0,58.6528,58.6909,58.5765,58.5765,10796.0
2024-01-03 11:20:00,61.43,61.44,61.35,61.36,23189.0,58.5765,58.586,58.5002,58.5097,23189.0
2024-01-03 11:25:00,61.35,61.42,61.33,61.36,14295.0,58.5002,58.5669,58.4811,58.5097,14295.0
2024-01-03 11:30:00,61.37,61.37,61.27,61.34,6662.0,58.5193,58.5193,58.4239,58.4907,6662.0
2024-01-03 11:35:00,61.35,61.39,61.35,61.38,4424.0,58.5002,58.5383,58.5002,58.5288,4424.0
2024-01-03 11:40:00,61.38,61.45,61.37,61.45,6495.0,58.5288,58.5956,58.5193,58.5956,6495.0
2024-01-03 11:45:00,61.44,61.48,61.4,61.48,6550.0,58.586,58.6242,58.5479,58.6242,6550.0
2024-01-03 11:50:00,61.49,61.53,61.47,61.48,9569.0,58.6337,58.6718,58.6146,58.6242,9569.0
2024-01-03 11:55:00,61.48,61.51,61.47,61.49,11630.0,58.6242,58.6528,58.6146,58.6337,11630.0
2024-01-03 12:00:00,61.5,61.53,61.46,61.48,8893.0,58.6432,58.6718,58.6051,58.6242,8893.0
2024-01-03 12:05:00,61.5,61.52,61.48,61.51,8853.0,58.6432,58.6623,58.6242,58.6528,8853.0
2024-01-03 12:10:00,61.52,61.53,61.46,61.51,6182.0,58.6623,58.6718,58.6051,58.6528,6182.0
2024-01-03 12:15:00,61.51,61.52,61.4,61.4,3904.0,58.6528,58.6623,58.5479,58.5479,3904.0
2024-01-03 12:20:00,61.41,61.43,61.38,61.38,5493.0,58.5574,58.5765,58.5288,58.5288,5493.0
2024-01-03 12:25:00,61.36,61.44,61.36,61.37,3496.0,58.5097,58.586,58.5097,58.5193,3496.0
2024-01-03 12:30:00,61.37,61.42,61.37,61.41,4959.0,58.5193,58.5669,58.5193,58.5574,4959.0
2024-01-03 12:35:00,61.4,61.4,61.35,61.37,6253.0,58.5479,58.5479,58.5002,58.5193,6253.0
2024-01-03 12:40:00,61.37,61.4,61.33,61.4,8238.0,58.5193,58.5479,58.4811,58.5479,8238.0
2024-01-03 12:45:00,61.39,61.41,61.33,61.35,4285.0,58.5383,58.5574,58.4811,58.5002,4285.0
2024-01-03 12:50:00,61.35,61.35,61.32,61.33,5102.0,58.5002,58.5002,58.4716,58.4811,5102.0
2024-01-03 12:55:00,61.32,61.34,61.3,61.31,5010.0,58.4716,58.4907,58.4525,58.4621,5010.0
2024-01-03 13:00:00,61.32,61.41,61.32,61.37,5291.0,58.4716,58.5574,58.4716,58.5193,5291.0
2024-01-03 13:05:00,61.36,61.43,61.34,61.43,5367.0,58.5097,58.5765,58.4907,58.5765,5367.0
2024-01-03 13:10:00,61.45,61.46,61.42,61.42,4999.0,58.5956,58.6051,58.5669,58.5669,4999.0
2024-01-03 13:15:00,61.43,61.43,61.4,61.42,5282.0,58.5765,58.5765,58.5479,58.5669,5282.0
2024-01-03 13:20:00,61.43,61.44,61.4,61.43,6108.0,58.5765,58.586,58.5479,58.5765,6108.0
2024-01-03 13:25:00,61.42,61.45,61.4,61.45,8135.0,58.5669,58.5956,58.5479,58.5956,8135.0
2024-01-03 13:30:00,61.45,61.46,61.38,61.41,9172.0,58.5956,58.6051,58.5288,58.5574,9172.0
2024-01-03 13:35:00,61.4,61.45,61.39,61.45,11344.0,58.5479,58.5956,58.5383,58.5956,11344.0
2024-01-03 13:40:00,61.46,61.5,61.44,61.44,7510.0,58.6051,58.6432,58.586,58.586,7510.0
2024-01-03 13:45:00,61.44,61.49,61.43,61.48,9572.0,58.586,58.6337,58.5765,58.6242,9572.0
2024-01-03 13:50:00,61.48,61.54,61.48,61.54,6488.0,58.6242,58.6814,58.6242,58.6814,6488.0
2024-01-03 13:55:00,61.54,61.55,61.48,61.48,9319.0,58.6814,58.6909,58.6242,58.6242,9319.0
2024-01-03 14:00:00,61.46,61.51,61.41,61.49,23559.0,58.6051,58.6528,58.5574,58.6337,23559.0
2024-01-03 14:05:00,61.5,61.51,61.45,61.48,4765.0,58.6432,58.6528,58.5956,58.6242,4765.0
2024-01-03 14:10:00,61.49,61.55,61.48,61.5,11015.0,58.6337,58.6909,58.6242,58.6432,11015.0
2024-01-03 14:15:00,61.5,61.54,61.47,61.51,117387.0,58.6432,58.6814,58.6146,58.6528,117387.0
2024-01-03 14:20:00,61.5,61.65,61.47,61.65,7893.0,58.6432,58.7863,58.6146,58.7863,7893.0
2024-01-03 14:25:00,61.64,61.69,61.61,61.61,52521.0,58.7767,58.8244,58.7481,58.7481,52521.0
2024-01-03 14:30:00,61.62,61.64,61.52,61.64,22967.0,58.7577,58.7767,58.6623,58.7767,22967.0
2024-01-03 14:35:00,61.65,61.65,61.5,61.55,35234.0,58.7863,58.7863,58.6432,58.6909,35234.0
2024-01-03 14:40:00,61.56,61.59,61.52,61.59,11269.0,58.7004,58.729,58.6623,58.729,11269.0
2024-01-03 14:45:00,61.59,61.59,61.47,61.47,31002.0,58.729,58.729,58.6146,58.6146,31002.0
2024-01-03 14:50:00,61.46,61.47,61.43,61.44,8214.0,58.6051,58.6146,58.5765,58.586,8214.0
2024-01-03 14:55:00,61.43,61.5,61.43,61.44,8487.0,58.5765,58.6432,58.5765,58.586,8487.0
2024-01-03 15:00:00,61.43,61.43,61.33,61.34,12673.0,58.5765,58.5765,58.4811,58.4907,12673.0
2024-01-03 15:05:00,61.34,61.45,61.34,61.45,9542.0,58.4907,58.5956,58.4907,58.5956,9542.0
2024-01-03 15:10:00,61.47,61.49,61.43,61.46,12192.0,58.6146,58.6337,58.5765,58.6051,12192.0
2024-01-03 15:15:00,61.45,61.53,61.39,61.53,11089.0,58.5956,58.6718,58.5383,58.6718,11089.0
2024-01-03 15:20:00,61.54,61.55,61.47,61.5,18259.0,58.6814,58.6909,58.6146,58.6432,18259.0
2024-01-03 15:25:00,61.5,61.5,61.45,61.49,10437.0,58.6432,58.6432,58.5956,58.6337,10437.0
2024-01-03 15:30:00,61.5,61.54,61.45,61.52,19924.0,58.6432,58.6814,58.5956,58.6623,19924.0
2024-01-03 15:35:00,61.53,61.56,61.46,61.53,21841.0,58.6718,58.7004,58.6051,58.6718,21841.0
2024-01-03 15:40:00,61.53,61.57,61.51,61.55,35693.0,58.6718,58.71,58.6528,58.6909,35693.0
2024-01-03 15:45:00,61.55,61.62,61.52,61.61,29803.0,58.6909,58.7577,58.6623,58.7481,29803.0
2024-01-03 15:50:00,61.61,61.69,61.57,61.62,84644.0,58.7481,58.8244,58.71,58.7577,84644.0
2024-01-03 15:55:00,61.63,61.84,61.63,61.81,362790.0,58.7672,58.9674,58.7672,58.9388,362790.0
2024-01-04 09:30:00,61.77,61.82,61.36,61.75,47271.0,58.9007,58.9484,58.5097,58.8816,47271.0
2024-01-04 09:35:00,61.72,61.78,61.57,61.74,14119.0,58.853,58.9102,58.71,58.8721,14119.0
2024-01-04 09:40:00,61.71,61.98,61.71,61.89,13549.0,58.8435,59.1009,58.8435,59.0151,13549.0
2024-01-04 09:45:00,61.88,61.99,61.79,61.92,9830.0,59.0056,59.1105,58.9198,59.0437,9830.0
2024-01-04 09:50:00,61.93,62.0,61.84,61.98,27587.0,59.0533,59.12,58.9674,59.1009,27587.0
2024-01-04 09:55:00,61.97,62.09,61.96,62.03,26858.0,59.0914,59.2058,59.0819,59.1486,26858.0
2024-01-04 10:00:00,62.03,62.13,61.97,62.11,22547.0,59.1486,59.244,59.0914,59.2249,22547.0
2024-01-04 10:05:00,62.13,62.16,62.05,62.15,13897.0,59.244,59.2726,59.1677,59.263,13897.0
2024-01-04 10:10:00,62.15,62.18,62.02,62.02,19474.0,59.263,59.2916,59.1391,59.1391,19474.0
2024-01-04 10:15:00,62.02,62.07,62.0,62.02,9997.0,59.1391,59.1868,59.12,59.1391,9997.0
2024-01-04 10:20:00,62.03,62.08,62.02,62.07,6558.0,59.1486,59.1963,59.1391,59.1868,6558.0
2024-01-04 10:25:00,62.1,62.18,62.09,62.12,6261.0,59.2154,59.2916,59.2058,59.2344,6261.0
2024-01-04 10:30:00,62.12,62.16,62.08,62.15,7727.0,59.2344,59.2726,59.1963,59.263,7727.0
2024-01-04 10:35:00,62.15,62.15,62.05,62.09,7235.0,59.263,59.263,59.1677,59.2058,7235.0
2024-01-04 10:40:00,62.08,62.18,62.07,62.18,8669.0,59.1963,59.2916,59.1868,59.2916,8669.0
2024-01-04 10:45:00,62.17,62.21,62.15,62.18,15022.0,59.2821,59.3202,59.263,59.2916,15022.0
2024-01-04 10:50:00,62.18,62.2,62.13,62.13,11700.0,59.2916,59.3107,59.244,59.244,11700.0
2024-01-04 10:55:00,62.13,62.13,62.02,62.03,21643.0,59.244,59.244,59.1391,59.1486,21643.0
2024-01-04 11:00:00,62.04,62.04,61.89,61.91,23952.0,59.1581,59.1581,59.0151,59.0342,23952.0
2024-01-04 11:05:00,61.93,62.0,61.88,62.0,6969.0,59.0533,59.12,59.0056,59.12,6969.0
2024-01-04 11:10:00,62.0,62.03,61.98,61.99,66936.0,59.12,59.1486,59.1009,59.1105,66936.0
2024-01-04 11:15:00,61.98,62.04,61.94,62.0,79096.0,59.1009,59.1581,59.0628,59.12,79096.0
2024-01-04 11:20:00,62.04,62.07,62.01,62.07,3096.0,59.1581,59.1868,59.1295,59.1868,3096.0
2024-01-04 11:25:00,62.06,62.11,62.04,62.11,4262.0,59.1772,59.2249,59.1581,59.2249,4262.0
2024-01-04 11:30:00,62.1,62.11,62.01,62.01,4406.0,59.2154,59.2249,59.1295,59.1295,4406.0
2024-01-04 11:35:00,61.99,62.03,61.96,62.0,7168.0,59.1105,59.1486,59.0819,59.12,7168.0
2024-01-04 11:40:00,62.01,62.01,61.92,61.94,4253.0,59.1295,59.1295,59.0437,59.0628,4253.0
2024-01-04 11:45:00,61.95,61.98,61.94,61.97,3623.0,59.0723,59.1009,59.0628,59.0914,3623.0
2024-01-04 11:50:00,61.96,62.03,61.94,62.03,7576.0,59.0819,59.1486,59.0628,59.1486,7576.0
2024-01-04 11:55:00,62.02,62.04,62.01,62.01,4166.0,59.1391,59.1581,59.1295,59.1295,4166.0
2024-01-04 12:00:00,62.01,62.02,61.97,61.98,13562.0,59.1295,59.1391,59.0914,59.1009,13562.0
2024-01-04 12:05:00,62.0,62.01,61.94,61.98,3719.0,59.12,59.1295,59.0628,59.1009,3719.0
2024-01-04 12:10:00,61.98,61.98,61.93,61.95,3434.0,59.1009,59.1009,59.0533,59.0723,3434.0
2024-01-04 12:15:00,61.94,62.02,61.94,61.95,5221.0,59.0628,59.1391,59.0628,59.0723,5221.0
2024-01-04 12:20:00,61.96,61.96,61.86,61.87,12305.0,59.0819,59.0819,58.9865,58.996,12305.0
2024-01-04 12:25:00,61.89,61.91,61.86,61.89,5103.0,59.0151,59.0342,58.9865,59.0151,5103.0
2024-01-04 12:30:00,61.88,61.88,61.78,61.82,2420.0,59.0056,59.0056,58.9102,58.9484,2420.0
2024-01-04 12:35:00,61.81,61.88,61.8,61.82,4798.0,58.9388,59.0056,58.9293,58.9484,4798.0
2024-01-04 12:40:00,61.83,61.85,61.83,61.84,2387.0,58.9579,58.977,58.9579,58.9674,2387.0
2024-01-04 12:45:00,61.84,61.86,61.81,61.86,3517.0,58.9674,58.9865,58.9388,58.9865,3517.0
2024-01-04 12:50:00,61.87,61.87,61.77,61.77,5575.0,58.996,58.996,58.9007,58.9007,5575.0
2024-01-04 12:55:00,61.75,61.75,61.73,61.75,2315.0,58.8816,58.8816,58.8625,58.8816,2315.0
2024-01-04 13:00:00,61.77,61.79,61.74,61.79,2603.0,58.9007,58.9198,58.8721,58.9198,2603.0
2024-01-04 13:05:00,61.78,61.79,61.72,61.72,5559.0,58.9102,58.9198,58.853,58.853,5559.0
2024-01-04 13:10:00,61.73,61.76,61.71,61.73,5496.0,58.8625,58.8912,58.8435,58.8625,5496.0
2024-01-04 13:15:00,61.74,61.76,61.68,61.68,4358.0,58.8721,58.8912,58.8149,58.8149,4358.0
2024-01-04 13:20:00,61.69,61.72,61.68,61.68,6855.0,58.8244,58.853,58.8149,58.8149,6855.0
2024-01-04 13:25:00,61.68,61.68,61.64,61.65,3009.0,58.8149,58.8149,58.7767,58.7863,3009.0
2024-01-04 13:30:00,61.65,61.65,61.56,61.57,7200.0,58.7863,58.7863,58.7004,58.71,7200.0
2024-01-04 13:35:00,61.57,61.57,61.52,61.57,3539.0,58.71,58.71,58.6623,58.71,3539.0
2024-01-04 13:40:00,61.57,61.66,61.57,61.65,5557.0,58.71,58.7958,58.71,58.7863,5557.0
2024-01-04 13:45:00,61.65,61.65,61.6,61.62,10883.0,58.7863,58.7863,58.7386,58.7577,10883.0
2024-01-04 13:50:00,61.61,61.68,61.61,61.65,6410.0,58.7481,58.8149,58.7481,58.7863,6410.0
2024-01-04 13:55:00,61.65,61.65,61.59,61.63,11031.0,58.7863,58.7863,58.729,58.7672,11031.0
2024-01-04 14:00:00,61.63,61.7,61.63,61.65,12220.0,58.7672,58.8339,58.7672,58.7863,12220.0
2024-01-04 14:05:00,61.65,61.68,61.6,61.68,39882.0,58.7863,58.8149,58.7386,58.8149,39882.0
2024-01-04 14:10:00,61.69,61.78,61.69,61.77,12954.0,58.8244,58.9102,58.8244,58.9007,12954.0
2024-01-04 14:15:00,61.77,61.77,61.72,61.76,7673.0,58.9007,58.9007,58.853,58.8912,7673.0
2024-01-04 14:20:00,61.76,61.79,61.73,61.73,15871.0,58.8912,58.9198,58.8625,58.8625,15871.0
2024-01-04 14:25:00,61.73,61.8,61.73,61.79,11664.0,58.8625,58.9293,58.8625,58.9198,11664.0
2024-01-04 14:30:00,61.8,61.8,61.74,61.75,17867.0,58.9293,58.9293,58.8721,58.8816,17867.0
2024-01-04 14:35:00,61.76,61.86,61.74,61.86,14896.0,58.8912,58.9865,58.8721,58.9865,14896.0
2024-01-04 14:40:00,61.86,61.89,61.86,61.89,32610.0,58.9865,59.0151,58.9865,59.0151,32610.0
2024-01-04 14:45:00,61.89,62.0,61.88,61.98,32350.0,59.0151,59.12,59.0056,59.1009,32350.0
2024-01-04 14:50:00,61.98,62.04,61.98,61.98,22609.0,59.1009,59.1581,59.1009,59.1009,22609.0
2024-01-04 14:55:00,61.97,61.99,61.91,61.93,21347.0,59.0914,59.1105,59.0342,59.0533,21347.0
2024-01-04 15:00:00,61.93,61.93,61.84,61.89,21894.0,59.0533,59.0533,58.9674,59.0151,21894.0
2024-01-04 15:05:00,61.89,61.97,61.89,61.96,23659.0,59.0151,59.0914,59.0151,59.0819,23659.0
2024-01-04 15:10:00,61.95,62.0,61.94,61.98,26183.0,59.0723,59.12,59.0628,59.1009,26183.0
2024-01-04 15:15:00,61.98,62.0,61.91,61.93,22807.0,59.1009,59.12,59.0342,59.0533,22807.0
2024-01-04 15:20:00,61.92,61.96,61.89,61.9,19938.0,59.0437,59.0819,59.0151,59.0246,19938.0
2024-01-04 15:25:00,61.9,61.93,61.82,61.86,20882.0,59.0246,59.0533,58.9484,58.9865,20882.0
2024-01-04 15:30:00,61.86,61.91,61.84,61.89,26403.0,58.9865,59.0342,58.9674,59.0151,26403.0
2024-01-04 15:35:00,61.89,61.93,61.85,61.91,26840.0,59.0151,59.0533,58.977,59.0342,26840.0
2024-01-04 15:40:00,61.92,61.95,61.9,61.93,32873.0,59.0437,59.0723,59.0246,59.0533,32873.0
2024-01-04 15:45:00,61.92,62.02,61.91,61.95,70448.0,59.0437,59.1391,59.0342,59.0723,70448.0
2024-01-04 15:50:00,61.94,61.95,61.72,61.73,61465.0,59.0628,59.0723,58.853,58.8625,61465.0
2024-01-04 15:55:00,61.73,61.83,61.69,61.8,224616.0,58.8625,58.9579,58.8244,58.9293,224616.0
2024-01-05 09:30:00,61.57,61.65,61.33,61.55,21430.0,58.71,58.7863,58.4811,58.6909,21430.0
2024-01-05 09:35:00,61.5,61.71,61.48,61.68,5142.0,58.6432,58.8435,58.6242,58.8149,5142.0
2024-01-05 09:40:00,61.68,61.68,61.4,61.51,41933.0,58.8149,58.8149,58.5479,58.6528,41933.0
2024-01-05 09:45:00,61.54,61.64,61.47,61.49,7113.0,58.6814,58.7767,58.6146,58.6337,7113.0
2024-01-05 09:50:00,61.49,61.61,61.47,61.54,16449.0,58.6337,58.7481,58.6146,58.6814,16449.0
2024-01-05 09:55:00,61.5,61.58,61.48,61.56,8682.0,58.6432,58.7195,58.6242,58.7004,8682.0
2024-01-05 10:00:00,61.6,61.71,61.59,61.65,42124.0,58.7386,58.8435,58.729,58.7863,42124.0
2024-01-05 10:05:00,61.7,61.9,61.7,61.86,44332.0,58.8339,59.0246,58.8339,58.9865,44332.0
2024-01-05 10:10:00,61.85,61.89,61.67,61.72,26154.0,58.977,59.0151,58.8053,58.853,26154.0
2024-01-05 10:15:00,61.72,61.72,61.57,61.63,24244.0,58.853,58.853,58.71,58.7672,24244.0
2024-01-05 10:20:00,61.64,61.7,61.58,61.7,18724.0,58.7767,58.8339,58.7195,58.8339,18724.0
2024-01-05 10:25:00,61.71,61.71,61.5,61.51,14692.0,58.8435,58.8435,58.6432,58.6528,14692.0
2024-01-05 10:30:00,61.52,61.63,61.49,61.62,9412.0,58.6623,58.7672,58.6337,58.7577,9412.0
2024-01-05 10:35:00,61.64,61.7,61.62,61.67,12274.0,58.7767,58.8339,58.7577,58.8053,12274.0
2024-01-05 10:40:00,61.65,61.73,61.65,61.71,13184.0,58.7863,58.8625,58.7863,58.8435,13184.0
2024-01-05 10:45:00,61.72,61.74,61.54,61.54,8594.0,58.853,58.8721,58.6814,58.6814,8594.0
2024-01-05 10:50:00,61.53,61.73,61.53,61.69,17214.0,58.6718,58.8625,58.6718,58.8244,17214.0
2024-01-05 10:55:00,61.69,61.74,61.65,61.68,21249.0,58.8244,58.8721,58.7863,58.8149,21249.0
2024-01-05 11:00:00,61.7,61.7,61.65,61.69,7123.0,58.8339,58.8339,58.7863,58.8244,7123.0
2024-01-05 11:05:00,61.69,61.86,61.66,61.82,16366.0,58.8244,58.9865,58.7958,58.9484,16366.0
2024-01-05 11:10:00,61.83,61.83,61.73,61.76,8027.0,58.9579,58.9579,58.8625,58.8912,8027.0
2024-01-05 11:15:00,61.76,61.79,61.59,61.62,12615.0,58.8912,58.9198,58.729,58.7577,12615.0
2024-01-05 11:20:00,61.61,61.64,61.56,61.63,5580.0,58.7481,58.7767,58.7004,58.7672,5580.0
2024-01-05 11:25:00,61.62,61.64,61.57,61.62,13565.0,58.7577,58.7767,58.71,58.7577,13565.0
2024-01-05 11:30:00,61.62,61.63,61.59,61.59,6101.0,58.7577,58.7672,58.729,58.729,6101.0
2024-01-05 11:35:00,61.61,61.61,61.44,61.45,9290.0,58.7481,58.7481,58.586,58.5956,9290.0
2024-01-05 11:40:00,61.46,61.52,61.44,61.52,10166.0,58.6051,58.6623,58.586,58.6623,10166.0
2024-01-05 11:45:00,61.52,61.53,61.42,61.47,9354.0,58.6623,58.6718,58.5669,58.6146,9354.0
2024-01-05 11:50:00,61.46,61.46,61.37,61.37,8148.0,58.6051,58.6051,58.5193,58.5193,8148.0
2024-01-05 11:55:00,61.36,61.42,61.34,61.41,8708.0,58.5097,58.5669,58.4907,58.5574,8708.0
2024-01-05 12:00:00,61.4,61.44,61.37,61.37,9960.0,58.5479,58.586,58.5193,58.5193,9960.0
2024-01-05 12:05:00,61.34,61.41,61.33,61.34,16243.0,58.4907,58.5574,58.4811,58.4907,16243.0
2024-01-05 12:10:00,61.34,61.36,61.3,61.36,9576.0,58.4907,58.5097,58.4525,58.5097,9576.0
2024-01-05 12:15:00,61.35,61.42,61.34,61.41,43429.0,58.5002,58.5669,58.4907,58.5574,43429.0
2024-01-05 12:20:00,61.42,61.45,61.39,61.39,9613.0,58.5669,58.5956,58.5383,58.5383,9613.0
2024-01-05 12:25:00,61.39,61.42,61.38,61.42,25711.0,58.5383,58.5669,58.5288,58.5669,25711.0
2024-01-05 12:30:00,61.42,61.43,61.33,61.36,67694.0,58.5669,58.5765,58.4811,58.5097,67694.0
2024-01-05 12:35:00,61.36,61.4,61.33,61.35,10927.0,58.5097,58.5479,58.4811,58.5002,10927.0
2024-01-05 12:40:00,61.35,61.44,61.34,61.44,11179.0,58.5002,58.586,58.4907,58.586,11179.0
2024-01-05 12:45:00,61.44,61.44,61.34,61.37,6864.0,58.586,58.586,58.4907,58.5193,6864.0
2024-01-05 12:50:00,61.37,61.38,61.33,61.33,6766.0,58.5193,58.5288,58.4811,58.4811,6766.0
2024-01-05 12:55:00,61.32,61.36,61.31,61.36,8884.0,58.4716,58.5097,58.4621,58.5097,8884.0
2024-01-05 13:00:00,61.35,61.35,61.27,61.29,10506.0,58.5002,58.5002,58.4239,58.443,10506.0
2024-01-05 13:05:00,61.29,61.3,61.21,61.25,12213.0,58.443,58.4525,58.3667,58.4048,12213.0
2024-01-05 13:10:00,61.25,61.33,61.22,61.31,6469.0,58.4048,58.4811,58.3762,58.4621,6469.0
2024-01-05 13:15:00,61.31,61.31,61.25,61.26,6814.0,58.4621,58.4621,58.4048,58.4144,6814.0
2024-01-05 13:20:00,61.27,61.39,61.27,61.39,5685.0,58.4239,58.5383,58.4239,58.5383,5685.0
2024-01-05 13:25:00,61.41,61.44,61.39,61.42,11645.0,58.5574,58.586,58.5383,58.5669,11645.0
2024-01-05 13:30:00,61.42,61.47,61.39,61.42,9441.0,58.5669,58.6146,58.5383,58.5669,9441.0
2024-01-05 13:35:00,61.42,61.47,61.4,61.46,11207.0,58.5669,58.6146,58.5479,58.6051,11207.0
2024-01-05 13:40:00,61.48,61.49,61.44,61.48,7522.0,58.6242,58.6337,58.586,58.6242,7522.0
2024-01-05 13:45:00,61.48,61.51,61.45,61.48,6919.0,58.6242,58.6528,58.5956,58.6242,6919.0
2024-01-05 13:50:00,61.48,61.49,61.46,61.48,6236.0,58.6242,58.6337,58.6051,58.6242,6236.0
2024-01-05 13:55:00,61.48,61.58,61.48,61.57,6809.0,58.6242,58.7195,58.6242,58.71,6809.0
2024-01-05 14:00:00,61.58,61.59,61.53,61.57,13591.0,58.7195,58.729,58.6718,58.71,13591.0
2024-01-05 14:05:00,61.57,61.62,61.57,61.61,9119.0,58.71,58.7577,58.71,58.7481,9119.0
2024-01-05 14:10:00,61.62,61.66,61.55,61.57,7177.0,58.7577,58.7958,58.6909,58.71,7177.0
2024-01-05 14:15:00,61.58,61.64,61.56,61.57,24981.0,58.7195,58.7767,58.7004,58.71,24981.0
2024-01-05 14:20:00,61.57,61.61,61.57,61.58,9280.0,58.71,58.7481,58.71,58.7195,9280.0
2024-01-05 14:25:00,61.58,61.6,61.56,61.56,11245.0,58.7195,58.7386,58.7004,58.7004,11245.0
2024-01-05 14:30:00,61.55,61.59,61.55,61.57,9773.0,58.6909,58.729,58.6909,58.71,9773.0
2024-01-05 14:35:00,61.59,61.63,61.56,61.56,13116.0,58.729,58.7672,58.7004,58.7004,13116.0
2024-01-05 14:40:00,61.57,61.57,61.51,61.54,12934.0,58.71,58.71,58.6528,58.6814,12934.0
2024-01-05 14:45:00,61.54,61.56,61.46,61.48,19751.0,58.6814,58.7004,58.6051,58.6242,19751.0
2024-01-05 14:50:00,61.48,61.51,61.42,61.42,11102.0,58.6242,58.6528,58.5669,58.5669,11102.0
2024-01-05 14:55:00,61.42,61.43,61.39,61.43,11004.0,58.5669,58.5765,58.5383,58.5765,11004.0
2024-01-05 15:00:00,61.42,61.5,61.4,61.46,10510.0,58.5669,58.6432,58.5479,58.6051,10510.0
2024-01-05 15:05:00,61.47,61.47,61.4,61.43,14550.0,58.6146,58.6146,58.5479,58.5765,14550.0
2024-01-05 15:10:00,61.43,61.52,61.42,61.5,20557.0,58.5765,58.6623,58.5669,58.6432,20557.0
2024-01-05 15:15:00,61.49,61.49,61.37,61.39,16669.0,58.6337,58.6337,58.5193,58.5383,16669.0
2024-01-05 15:20:00,61.39,61.43,61.37,61.39,13071.0,58.5383,58.5765,58.5193,58.5383,13071.0
2024-01-05 15:25:00,61.4,61.42,61.34,61.4,18781.0,58.5479,58.5669,58.4907,58.5479,18781.0
2024-01-05 15:30:00,61.39,61.39,61.29,61.3,26189.0,58.5383,58.5383,58.443,58.4525,26189.0
2024-01-05 15:35:00,61.3,61.32,61.25,61.29,24306.0,58.4525,58.4716,58.4048,58.443,24306.0
2024-01-05 15:40:00,61.29,61.38,61.27,61.38,31714.0,58.443,58.5288,58.4239,58.5288,31714.0
2024-01-05 15:45:00,61.39,61.44,61.35,61.44,32757.0,58.5383,58.586,58.5002,58.586,32757.0
2024-01-05 15:50:00,61.45,61.61,61.43,61.56,104049.0,58.5956,58.7481,58.5765,58.7004,104049.0
2024-01-05 15:55:00,61.57,61.75,61.57,61.73,219743.0,58.71,58.8816,58.71,58.8625,219743.0
2024-01-08 09:30:00,61.77,61.77,61.46,61.7,17883.0,58.9007,58.9007,58.6051,58.8339,17883.0
2024-01-08 09:35:00,61.68,61.7,61.49,61.59,4451.0,58.8149,58.8339,58.6337,58.729,4451.0
2024-01-08 09:40:00,61.53,61.61,61.48,61.57,13544.0,58.6718,58.7481,58.6242,58.71,13544.0
2024-01-08 09:45:00,61.57,61.64,61.55,61.63,13125.0,58.71,58.7767,58.6909,58.7672,13125.0
2024-01-08 09:50:00,61.7,61.71,61.55,61.59,7140.0,58.8339,58.8435,58.6909,58.729,7140.0
2024-01-08 09:55:00,61.62,61.68,61.56,61.63,8955.0,58.7577,58.8149,58.7004,58.7672,8955.0
2024-01-08 10:00:00,61.63,61.67,61.56,61.67,17333.0,58.7672,58.8053,58.7004,58.8053,17333.0
2024-01-08 10:05:00,61.68,61.71,61.66,61.69,14267.0,58.8149,58.8435,58.7958,58.8244,14267.0
2024-01-08 10:10:00,61.69,61.76,61.68,61.75,13846.0,58.8244,58.8912,58.8149,58.8816,13846.0
2024-01-08 10:15:00,61.76,61.81,61.73,61.74,19964.0,58.8912,58.9388,58.8625,58.8721,19964.0
2024-01-08 10:20:00,61.75,61.83,61.74,61.83,6511.0,58.8816,58.9579,58.8721,58.9579,6511.0
2024-01-08 10:25:00,61.83,61.87,61.76,61.77,4217.0,58.9579,58.996,58.8912,58.9007,4217.0
2024-01-08 10:30:00,61.8,61.85,61.8,61.81,7608.0,58.9293,58.977,58.9293,58.9388,7608.0
2024-01-08 10:35:00,61.79,61.81,61.74,61.75,5325.0,58.9198,58.9388,58.8721,58.8816,5325.0
2024-01-08 10:40:00,61.75,61.77,61.72,61.74,7695.0,58.8816,58.9007,58.853,58.8721,7695.0
2024-01-08 10:45:00,61.72,61.72,61.64,61.7,7389.0,58.853,58.853,58.7767,58.8339,7389.0
2024-01-08 10:50:00,61.71,61.73,61.67,61.71,5019.0,58.8435,58.8625,58.8053,58.8435,5019.0
2024-01-08 10:55:00,61.71,61.77,61.71,61.76,6423.0,58.8435,58.9007,58.8435,58.8912,6423.0
2024-01-08 11:00:00,61.77,61.77,61.66,61.67,6391.0,58.9007,58.9007,58.7958,58.8053,6391.0
2024-01-08 11:05:00,61.68,61.77,61.67,61.76,45838.0,58.8149,58.9007,58.8053,58.8912,45838.0
2024-01-08 11:10:00,61.77,61.77,61.66,61.66,32010.0,58.9007,58.9007,58.7958,58.7958,32010.0
2024-01-08 11:15:00,61.65,61.7,61.65,61.65,5966.0,58.7863,58.8339,58.7863,58.7863,5966.0
2024-01-08 11:20:00,61.67,61.72,61.66,61.71,11986.0,58.8053,58.853,58.7958,58.8435,11986.0
2024-01-08 11:25:00,61.73,61.77,61.72,61.75,35995.0,58.8625,58.9007,58.853,58.8816,35995.0
2024-01-08 11:30:00,61.76,61.76,61.66,61.7,5460.0,58.8912,58.8912,58.7958,58.8339,5460.0
2024-01-08 11:35:00,61.7,61.76,61.66,61.74,22954.0,58.8339,58.8912,58.7958,58.8721,22954.0
2024-01-08 11:40:00,61.74,61.76,61.7,61.75,31610.0,58.8721,58.8912,58.8339,58.8816,31610.0
2024-01-08 11:45:00,61.75,61.84,61.75,61.78,85718.0,58.8816,58.9674,58.8816,58.9102,85718.0
2024-01-08 11:50:00,61.78,61.84,61.74,61.82,7458.0,58.9102,58.9674,58.8721,58.9484,7458.0
2024-01-08 11:55:00,61.81,61.84,61.78,61.81,5463.0,58.9388,58.9674,58.9102,58.9388,5463.0
2024-01-08 12:00:00,61.82,61.85,61.81,61.82,6376.0,58.9484,58.977,58.9388,58.9484,6376.0
2024-01-08 12:05:00,61.82,61.88,61.81,61.88,8889.0,58.9484,59.0056,58.9388,59.0056,8889.0
2024-01-08 12:10:00,61.87,61.92,61.87,61.89,3315.0,58.996,59.0437,58.996,59.0151,3315.0
2024-01-08 12:15:00,61.91,61.91,61.83,61.84,5184.0,59.0342,59.0342,58.9579,58.9674,5184.0
2024-01-08 12:20:00,61.83,61.84,61.79,61.83,10897.0,58.9579,58.9674,58.9198,58.9579,10897.0
2024-01-08 12:25:00,61.83,61.86,61.82,61.84,9182.0,58.9579,58.9865,58.9484,58.9674,9182.0
2024-01-08 12:30:00,61.84,61.84,61.78,61.81,4950.0,58.9674,58.9674,58.9102,58.9388,4950.0
2024-01-08 12:35:00,61.82,61.84,61.81,61.84,2800.0,58.9484,58.9674,58.9388,58.9674,2800.0
2024-01-08 12:40:00,61.84,61.84,61.77,61.79,6251.0,58.9674,58.9674,58.9007,58.9198,6251.0
2024-01-08 12:45:00,61.79,61.9,61.79,61.85,6145.0,58.9198,59.0246,58.9198,58.977,6145.0
2024-01-08 12:50:00,61.85,61.88,61.84,61.88,2967.0,58.977,59.0056,58.9674,59.0056,2967.0
2024-01-08 12:55:00,61.89,61.89,61.85,61.86,4096.0,59.0151,59.0151,58.977,58.9865,4096.0
2024-01-08 13:00:00,61.85,61.87,61.82,61.85,4566.0,58.977,58.996,58.9484,58.977,4566.0
2024-01-08 13:05:00,61.87,61.88,61.82,61.83,3503.0,58.996,59.0056,58.9484,58.9579,3503.0
2024-01-08 13:10:00,61.83,61.83,61.79,61.81,3133.0,58.9579,58.9579,58.9198,58.9388,3133.0
2024-01-08 13:15:00,61.81,61.84,61.8,61.83,5462.0,58.9388,58.9674,58.9293,58.9579,5462.0
2024-01-08 13:20:00,61.83,61.85,61.79,61.81,6059.0,58.9579,58.977,58.9198,58.9388,6059.0
2024-01-08 13:25:00,61.79,61.82,61.79,61.79,3983.0,58.9198,58.9484,58.9198,58.9198,3983.0
2024-01-08 13:30:00,61.8,61.81,61.75,61.75,5446.0,58.9293,58.9388,58.8816,58.8816,5446.0
2024-01-08 13:35:00,61.74,61.74,61.65,61.66,7513.0,58.8721,58.8721,58.7863,58.7958,7513.0
2024-01-08 13:40:00,61.65,61.72,61.64,61.72,8437.0,58.7863,58.853,58.7767,58.853,8437.0
2024-01-08 13:45:00,61.73,61.79,61.72,61.76,20963.0,58.8625,58.9198,58.853,58.8912,20963.0
2024-01-08 13:50:00,61.73,61.78,61.71,61.77,10034.0,58.8625,58.9102,58.8435,58.9007,10034.0
2024-01-08 13:55:00,61.73,61.74,61.68,61.73,6466.0,58.8625,58.8721,58.8149,58.8625,6466.0
2024-01-08 14:00:00,61.73,61.73,61.66,61.67,6995.0,58.8625,58.8625,58.7958,58.8053,6995.0
2024-01-08 14:05:00,61.66,61.7,61.64,61.7,3764.0,58.7958,58.8339,58.7767,58.8339,3764.0
2024-01-08 14:10:00,61.69,61.74,61.68,61.73,8174.0,58.8244,58.8721,58.8149,58.8625,8174.0
2024-01-08 14:15:00,61.75,61.8,61.74,61.74,6846.0,58.8816,58.9293,58.8721,58.8721,6846.0
2024-01-08 14:20:00,61.73,61.81,61.7,61.8,5726.0,58.8625,58.9388,58.8339,58.9293,5726.0
2024-01-08 14:25:00,61.82,61.87,61.8,61.84,17773.0,58.9484,58.996,58.9293,58.9674,17773.0
2024-01-08 14:30:00,61.85,61.99,61.85,61.96,12746.0,58.977,59.1105,58.977,59.0819,12746.0
2024-01-08 14:35:00,61.95,61.95,61.9,61.93,6203.0,59.0723,59.0723,59.0246,59.0533,6203.0
2024-01-08 14:40:00,61.93,62.06,61.92,62.01,11970.0,59.0533,59.1772,59.0437,59.1295,11970.0
2024-01-08 14:45:00,62.02,62.08,62.01,62.05,12592.0,59.1391,59.1963,59.1295,59.1677,12592.0
2024-01-08 14:50:00,62.05,62.08,62.03,62.04,9992.0,59.1677,59.1963,59.1486,59.1581,9992.0
2024-01-08 14:55:00,62.05,62.13,62.04,62.1,18533.0,59.1677,59.244,59.1581,59.2154,18533.0
2024-01-08 15:00:00,62.1,62.12,62.07,62.11,8589.0,59.2154,59.2344,59.1868,59.2249,8589.0
2024-01-08 15:05:00,62.11,62.11,62.04,62.04,14919.0,59.2249,59.2249,59.1581,59.1581,14919.0
2024-01-08 15:10:00,62.05,62.06,61.98,61.99,13028.0,59.1677,59.1772,59.1009,59.1105,13028.0
2024-01-08 15:15:00,61.99,62.1,61.99,62.08,13078.0,59.1105,59.2154,59.1105,59.1963,13078.0
2024-01-08 15:20:00,62.06,62.07,62.05,62.06,8100.0,59.1772,59.1868,59.1677,59.1772,8100.0
2024-01-08 15:25:00,62.05,62.07,62.02,62.07,10930.0,59.1677,59.1868,59.1391,59.1868,10930.0
2024-01-08 15:30:00,62.07,62.12,62.05,62.12,11970.0,59.1868,59.2344,59.1677,59.2344,11970.0
2024-01-08 15:35:00,62.12,62.19,62.11,62.19,17463.0,59.2344,59.3012,59.2249,59.3012,17463.0
2024-01-08 15:40:00,62.2,62.24,62.18,62.2,26319.0,59.3107,59.3489,59.2916,59.3107,26319.0
2024-01-08 15:45:00,62.21,62.21,62.08,62.09,23582.0,59.3202,59.3202,59.1963,59.2058,23582.0
2024-01-08 15:50:00,62.09,62.29,62.08,62.26,65440.0,59.2058,59.3965,59.1963,59.3679,65440.0
2024-01-08 15:55:00,62.27,62.31,62.17,62.18,198488.0,59.3775,59.4156,59.2821,59.2916,198488.0
2024-01-09 09:30:00,61.89,61.89,61.46,61.68,28528.0,59.0151,59.0151,58.6051,58.8149,28528.0
2024-01-09 09:35:00,61.67,61.81,61.64,61.75,5757.0,58.8053,58.9388,58.7767,58.8816,5757.0
2024-01-09 09:40:00,61.74,61.89,61.61,61.86,10245.0,58.8721,59.0151,58.7481,58.9865,10245.0
2024-01-09 09:45:00,61.84,61.9,61.74,61.89,7357.0,58.9674,59.0246,58.8721,59.0151,7357.0
2024-01-09 09:50:00,61.89,62.03,61.81,62.0,12787.0,59.0151,59.1486,58.9388,59.12,12787.0
2024-01-09 09:55:00,61.99,61.99,61.88,61.91,16779.0,59.1105,59.1105,59.0056,59.0342,16779.0
2024-01-09 10:00:00,61.91,62.0,61.87,61.92,8763.0,59.0342,59.12,58.996,59.0437,8763.0
2024-01-09 10:05:00,61.91,61.92,61.78,61.82,12382.0,59.0342,59.0437,58.9102,58.9484,12382.0
2024-01-09 10:10:00,61.8,61.87,61.75,61.83,5267.0,58.9293,58.996,58.8816,58.9579,5267.0
2024-01-09 10:15:00,61.82,61.87,61.77,61.78,10705.0,58.9484,58.996,58.9007,58.9102,10705.0
2024-01-09 10:20:00,61.77,61.88,61.74,61.88,10098.0,58.9007,59.0056,58.8721,59.0056,10098.0
2024-01-09 10:25:00,61.87,61.87,61.81,61.84,8451.0,58.996,58.996,58.9388,58.9674,8451.0
2024-01-09 10:30:00,61.84,62.03,61.83,61.99,8947.0,58.9674,59.1486,58.9579,59.1105,8947.0
2024-01-09 10:35:00,62.0,62.0,61.85,61.88,5090.0,59.12,59.12,58.977,59.0056,5090.0
2024-01-09 10:40:00,61.88,61.94,61.84,61.84,8902.0,59.0056,59.0628,58.9674,58.9674,8902.0
2024-01-09 10:45:00,61.85,61.89,61.8,61.85,11694.0,58.977,59.0151,58.9293,58.977,11694.0
2024-01-09 10:50:00,61.85,61.88,61.81,61.84,11453.0,58.977,59.0056,58.9388,58.9674,11453.0
2024-01-09 10:55:00,61.82,61.84,61.77,61.78,13859.0,58.9484,58.9674,58.9007,58.9102,13859.0
2024-01-09 11:00:00,61.76,61.86,61.74,61.86,12524.0,58.8912,58.9865,58.8721,58.9865,12524.0
2024-01-09 11:05:00,61.83,61.87,61.8,61.86,19816.0,58.9579,58.996,58.9293,58.9865,19816.0
2024-01-09 11:10:00,61.87,61.9,61.8,61.83,8498.0,58.996,59.0246,58.9293,58.9579,8498.0
2024-01-09 11:15:00,61.8,61.86,61.78,61.81,5993.0,58.9293,58.9865,58.9102,58.9388,5993.0
2024-01-09 11:20:00,61.84,61.87,61.83,61.85,8385.0,58.9674,58.996,58.9579,58.977,8385.0
2024-01-09 11:25:00,61.86,61.88,61.8,61.81,8801.0,58.9865,59.0056,58.9293,58.9388,8801.0
2024-01-09 11:30:00,61.82,61.89,61.82,61.89,5402.0,58.9484,59.0151,58.9484,59.0151,5402.0
2024-01-09 11:35:00,61.91,61.91,61.85,61.85,6251.0,59.0342,59.0342,58.977,58.977,6251.0
2024-01-09 11:40:00,61.87,61.94,61.87,61.94,5644.0,58.996,59.0628,58.996,59.0628,5644.0
2024-01-09 11:45:00,61.98,61.98,61.93,61.96,13516.0,59.1009,59.1009,59.0533,59.0819,13516.0
2024-01-09 11:50:00,61.97,61.99,61.92,61.92,9377.0,59.0914,59.1105,59.0437,59.0437,9377.0
2024-01-09 11:55:00,61.91,62.0,61.9,62.0,2900.0,59.0342,59.12,59.0246,59.12,2900.0
2024-01-09 12:00:00,62.01,62.02,61.94,61.98,6768.0,59.1295,59.1391,59.0628,59.1009,6768.0
2024-01-09 12:05:00,61.98,62.01,61.96,62.01,3959.0,59.1009,59.1295,59.0819,59.1295,3959.0
2024-01-09 12:10:00,62.01,62.01,61.93,61.95,4666.0,59.1295,59.1295,59.0533,59.0723,4666.0
2024-01-09 12:15:00,61.95,61.99,61.94,61.95,4288.0,59.0723,59.1105,59.0628,59.0723,4288.0
2024-01-09 12:20:00,61.94,61.98,61.91,61.98,3499.0,59.0628,59.1009,59.0342,59.1009,3499.0
2024-01-09 12:25:00,61.99,61.99,61.92,61.93,6264.0,59.1105,59.1105,59.0437,59.0533,6264.0
2024-01-09 12:30:00,61.94,62.01,61.94,62.0,3530.0,59.0628,59.1295,59.0628,59.12,3530.0
2024-01-09 12:35:00,62.01,62.01,61.93,61.94,5062.0,59.1295,59.1295,59.0533,59.0628,5062.0
2024-01-09 12:40:00,61.95,61.98,61.95,61.97,2693.0,59.0723,59.1009,59.0723,59.0914,2693.0
2024-01-09 12:45:00,61.98,61.99,61.92,61.93,8591.0,59.1009,59.1105,59.0437,59.0533,8591.0
2024-01-09 12:50:00,61.94,61.99,61.92,61.95,8342.0,59.0628,59.1105,59.0437,59.0723,8342.0
2024-01-09 12:55:00,61.96,61.96,61.89,61.89,9208.0,59.0819,59.0819,59.0151,59.0151,9208.0
2024-01-09 13:00:00,61.9,61.98,61.89,61.96,5892.0,59.0246,59.1009,59.0151,59.0819,5892.0
2024-01-09 13:05:00,61.96,61.96,61.87,61.92,5029.0,59.0819,59.0819,58.996,59.0437,5029.0
2024-01-09 13:10:00,61.91,61.95,61.89,61.93,3674.0,59.0342,59.0723,59.0151,59.0533,3674.0
2024-01-09 13:15:00,61.93,61.94,61.89,61.91,4912.0,59.0533,59.0628,59.0151,59.0342,4912.0
2024-01-09 13:20:00,61.92,61.94,61.87,61.87,3643.0,59.0437,59.0628,58.996,58.996,3643.0
2024-01-09 13:25:00,61.87,61.88,61.84,61.88,6014.0,58.996,59.0056,58.9674,59.0056,6014.0
2024-01-09 13:30:00,61.88,61.88,61.78,61.79,7503.0,59.0056,59.0056,58.9102,58.9198,7503.0
2024-01-09 13:35:00,61.8,61.8,61.7,61.76,11509.0,58.9293,58.9293,58.8339,58.8912,11509.0
2024-01-09 13:40:00,61.78,61.8,61.74,61.79,7056.0,58.9102,58.9293,58.8721,58.9198,7056.0
2024-01-09 13:45:00,61.79,61.84,61.78,61.8,12536.0,58.9198,58.9674,58.9102,58.9293,12536.0
2024-01-09 13:50:00,61.81,61.87,61.79,61.82,9168.0,58.9388,58.996,58.9198,58.9484,9168.0
2024-01-09 13:55:00,61.84,61.87,61.82,61.85,9228.0,58.9674,58.996,58.9484,58.977,9228.0
2024-01-09 14:00:00,61.87,61.91,61.85,61.91,7620.0,58.996,59.0342,58.977,59.0342,7620.0
2024-01-09 14:05:00,61.91,61.93,61.85,61.86,10144.0,59.0342,59.0533,58.977,58.9865,10144.0
2024-01-09 14:10:00,61.88,61.91,61.81,61.81,7209.0,59.0056,59.0342,58.9388,58.9388,7209.0
2024-01-09 14:15:00,61.8,61.8,61.76,61.77,8355.0,58.9293,58.9293,58.8912,58.9007,8355.0
2024-01-09 14:20:00,61.76,61.77,61.73,61.77,13864.0,58.8912,58.9007,58.8625,58.9007,13864.0
2024-01-09 14:25:00,61.79,61.82,61.75,61.76,5979.0,58.9198,58.9484,58.8816,58.8912,5979.0
2024-01-09 14:30:00,61.76,61.76,61.68,61.7,6178.0,58.8912,58.8912,58.8149,58.8339,6178.0
2024-01-09 14:35:00,61.69,61.75,61.68,61.72,11920.0,58.8244,58.8816,58.8149,58.853,11920.0
2024-01-09 14:40:00,61.72,61.73,61.67,61.69,6149.0,58.853,58.8625,58.8053,58.8244,6149.0
2024-01-09 14:45:00,61.68,61.75,61.66,61.75,9940.0,58.8149,58.8816,58.7958,58.8816,9940.0
2024-01-09 14:50:00,61.76,61.79,61.7,61.77,9601.0,58.8912,58.9198,58.8339,58.9007,9601.0
2024-01-09 14:55:00,61.78,61.81,61.76,61.78,4259.0,58.9102,58.9388,58.8912,58.9102,4259.0
2024-01-09 15:00:00,61.77,61.83,61.76,61.81,9437.0,58.9007,58.9579,58.8912,58.9388,9437.0
2024-01-09 15:05:00,61.81,61.81,61.74,61.78,6154.0,58.9388,58.9388,58.8721,58.9102,6154.0
2024-01-09 15:10:00,61.8,61.84,61.79,61.84,7609.0,58.9293,58.9674,58.9198,58.9674,7609.0
2024-01-09 15:15:00,61.82,61.82,61.76,61.82,11809.0,58.9484,58.9484,58.8912,58.9484,11809.0
2024-01-09 15:20:00,61.82,61.89,61.79,61.8,8772.0,58.9484,59.0151,58.9198,58.9293,8772.0
2024-01-09 15:25:00,61.81,61.84,61.78,61.78,12326.0,58.9388,58.9674,58.9102,58.9102,12326.0
2024-01-09 15:30:00,61.77,61.81,61.76,61.8,11729.0,58.9007,58.9388,58.8912,58.9293,11729.0
2024-01-09 15:35:00,61.8,61.85,61.78,61.84,11347.0,58.9293,58.977,58.9102,58.9674,11347.0
2024-01-09 15:40:00,61.84,61.84,61.73,61.73,16324.0,58.9674,58.9674,58.8625,58.8625,16324.0
2024-01-09 15:45:00,61.73,61.82,61.73,61.81,25739.0,58.8625,58.9484,58.8625,58.9388,25739.0
2024-01-09 15:50:00,61.81,61.86,61.77,61.85,44640.0,58.9388,58.9865,58.9007,58.977,44640.0
2024-01-09 15:55:00,61.85,61.88,61.77,61.81,175509.0,58.977,59.0056,58.9007,58.9388,175509.0
2024-01-10 09:30:00,61.73,61.87,61.61,61.65,32330.0,58.8625,58.996,58.7481,58.7863,32330.0
2024-01-10 09:35:00,61.63,61.74,61.56,61.7,17332.0,58.7672,58.8721,58.7004,58.8339,17332.0
2024-01-10 09:40:00,61.7,61.73,61.5,61.6,28896.0,58.8339,58.8625,58.6432,58.7386,28896.0
2024-01-10 09:45:00,61.59,61.71,61.57,61.67,16991.0,58.729,58.8435,58.71,58.8053,16991.0
2024-01-10 09:50:00,61.7,61.74,61.62,61.65,14757.0,58.8339,58.8721,58.7577,58.7863,14757.0
2024-01-10 09:55:00,61.62,61.71,61.62,61.7,13055.0,58.7577,58.8435,58.7577,58.8339,13055.0
2024-01-10 10:00:00,61.7,61.78,61.65,61.7,7854.0,58.8339,58.9102,58.7863,58.8339,7854.0
2024-01-10 10:05:00,61.68,61.72,61.64,61.67,99619.0,58.8149,58.853,58.7767,58.8053,99619.0
2024-01-10 10:10:00,61.66,61.7,61.62,61.67,7184.0,58.7958,58.8339,58.7577,58.8053,7184.0
2024-01-10 10:15:00,61.66,61.68,61.58,61.61,15064.0,58.7958,58.8149,58.7195,58.7481,15064.0
2024-01-10 10:20:00,61.6,61.61,61.52,61.57,19940.0,58.7386,58.7481,58.6623,58.71,19940.0
2024-01-10 10:25:00,61.58,61.61,61.55,61.56,5204.0,58.7195,58.7481,58.6909,58.7004,5204.0
2024-01-10 10:30:00,61.54,61.61,61.51,61.61,10111.0,58.6814,58.7481,58.6528,58.7481,10111.0
2024-01-10 10:35:00,61.6,61.62,61.58,61.6,8019.0,58.7386,58.7577,58.7195,58.7386,8019.0
2024-01-10 10:40:00,61.6,61.61,61.54,61.55,12621.0,58.7386,58.7481,58.6814,58.6909,12621.0
2024-01-10 10:45:00,61.56,61.59,61.53,61.59,6252.0,58.7004,58.729,58.6718,58.729,6252.0
2024-01-10 10:50:00,61.58,61.61,61.56,61.6,5288.0,58.7195,58.7481,58.7004,58.7386,5288.0
2024-01-10 10:55:00,61.59,61.59,61.54,61.57,3503.0,58.729,58.729,58.6814,58.71,3503.0
2024-01-10 11:00:00,61.57,61.57,61.52,61.56,6225.0,58.71,58.71,58.6623,58.7004,6225.0
2024-01-10 11:05:00,61.56,61.58,61.53,61.56,5561.0,58.7004,58.7195,58.6718,58.7004,5561.0
2024-01-10 11:10:00,61.57,61.58,61.52,61.54,32947.0,58.71,58.7195,58.6623,58.6814,32947.0
2024-01-10 11:15:00,61.51,61.52,61.48,61.52,7339.0,58.6528,58.6623,58.6242,58.6623,7339.0
2024-01-10 11:20:00,61.53,61.53,61.5,61.5,2686.0,58.6718,58.6718,58.6432,58.6432,2686.0
2024-01-10 11:25:00,61.49,61.55,61.49,61.5,8251.0,58.6337,58.6909,58.6337,58.6432,8251.0
2024-01-10 11:30:00,61.51,61.52,61.38,61.38,11693.0,58.6528,58.6623,58.5288,58.5288,11693.0
2024-01-10 11:35:00,61.39,61.41,61.34,61.4,7737.0,58.5383,58.5574,58.4907,58.5479,7737.0
2024-01-10 11:40:00,61.42,61.45,61.42,61.44,6068.0,58.5669,58.5956,58.5669,58.586,6068.0
2024-01-10 11:45:00,61.44,61.44,61.35,61.36,21982.0,58.586,58.586,58.5002,58.5097,21982.0
2024-01-10 11:50:00,61.37,61.4,61.34,61.4,12193.0,58.5193,58.5479,58.4907,58.5479,12193.0
2024-01-10 11:55:00,61.4,61.47,61.36,61.47,5105.0,58.5479,58.6146,58.5097,58.6146,5105.0
2024-01-10 12:00:00,61.5,61.51,61.44,61.46,5789.0,58.6432,58.6528,58.586,58.6051,5789.0
2024-01-10 12:05:00,61.45,61.49,61.42,61.47,2886.0,58.5956,58.6337,58.5669,58.6146,2886.0
2024-01-10 12:10:00,61.46,61.51,61.45,61.48,10183.0,58.6051,58.6528,58.5956,58.6242,10183.0
2024-01-10 12:15:00,61.5,61.53,61.47,61.49,6564.0,58.6432,58.6718,58.6146,58.6337,6564.0
2024-01-10 12:20:00,61.49,61.53,61.46,61.49,6551.0,58.6337,58.6718,58.6051,58.6337,6551.0
2024-01-10 12:25:00,61.48,61.49,61.45,61.48,5687.0,58.6242,58.6337,58.5956,58.6242,5687.0
2024-01-10 12:30:00,61.49,61.57,61.49,61.56,7278.0,58.6337,58.71,58.6337,58.7004,7278.0
2024-01-10 12:35:00,61.58,61.59,61.52,61.53,4283.0,58.7195,58.729,58.6623,58.6718,4283.0
2024-01-10 12:40:00,61.53,61.63,61.52,61.62,6522.0,58.6718,58.7672,58.6623,58.7577,6522.0
2024-01-10 12:45:00,61.62,61.64,61.6,61.62,13871.0,58.7577,58.7767,58.7386,58.7577,13871.0
2024-01-10 12:50:00,61.61,61.65,61.6,61.65,40673.0,58.7481,58.7863,58.7386,58.7863,40673.0
2024-01-10 12:55:00,61.65,61.66,61.59,61.6,3833.0,58.7863,58.7958,58.729,58.7386,3833.0
2024-01-10 13:00:00,61.61,61.67,61.6,61.67,5382.0,58.7481,58.8053,58.7386,58.8053,5382.0
2024-01-10 13:05:00,61.66,61.69,61.66,61.68,6103.0,58.7958,58.8244,58.7958,58.8149,6103.0
2024-01-10 13:10:00,61.68,61.68,61.59,61.64,4387.0,58.8149,58.8149,58.729,58.7767,4387.0
2024-01-10 13:15:00,61.66,61.68,61.65,61.67,35444.0,58.7958,58.8149,58.7863,58.8053,35444.0
2024-01-10 13:20:00,61.67,61.69,61.64,61.69,11565.0,58.8053,58.8244,58.7767,58.8244,11565.0
2024-01-10 13:25:00,61.69,61.71,61.68,61.7,5292.0,58.8244,58.8435,58.8149,58.8339,5292.0
2024-01-10 13:30:00,61.69,61.69,61.64,61.68,42579.0,58.8244,58.8244,58.7767,58.8149,42579.0
2024-01-10 13:35:00,61.68,61.69,61.61,61.66,8917.0,58.8149,58.8244,58.7481,58.7958,8917.0
2024-01-10 13:40:00,61.66,61.69,61.65,61.69,6040.0,58.7958,58.8244,58.7863,58.8244,6040.0
2024-01-10 13:45:00,61.69,61.75,61.69,61.75,5629.0,58.8244,58.8816,58.8244,58.8816,5629.0
2024-01-10 13:50:00,61.75,61.76,61.74,61.76,6712.0,58.8816,58.8912,58.8721,58.8912,6712.0
2024-01-10 13:55:00,61.76,61.78,61.75,61.76,5912.0,58.8912,58.9102,58.8816,58.8912,5912.0
2024-01-10 14:00:00,61.77,61.77,61.73,61.76,28539.0,58.9007,58.9007,58.8625,58.8912,28539.0
2024-01-10 14:05:00,61.75,61.76,61.7,61.73,7239.0,58.8816,58.8912,58.8339,58.8625,7239.0
2024-01-10 14:10:00,61.73,61.85,61.72,61.82,14097.0,58.8625,58.977,58.853,58.9484,14097.0
2024-01-10 14:15:00,61.81,61.87,61.81,61.87,29333.0,58.9388,58.996,58.9388,58.996,29333.0
2024-01-10 14:20:00,61.86,61.9,61.86,61.9,3745.0,58.9865,59.0246,58.9865,59.0246,3745.0
2024-01-10 14:25:00,61.89,61.94,61.89,61.93,8996.0,59.0151,59.0628,59.0151,59.0533,8996.0
2024-01-10 14:30:00,61.95,62.0,61.95,62.0,7575.0,59.0723,59.12,59.0723,59.12,7575.0
2024-01-10 14:35:00,62.0,62.03,61.96,61.97,10547.0,59.12,59.1486,59.0819,59.0914,10547.0
2024-01-10 14:40:00,61.98,62.0,61.94,61.99,8347.0,59.1009,59.12,59.0628,59.1105,8347.0
2024-01-10 14:45:00,62.0,62.04,61.99,62.02,8782.0,59.12,59.1581,59.1105,59.1391,8782.0
2024-01-10 14:50:00,62.03,62.11,62.02,62.09,10119.0,59.1486,59.2249,59.1391,59.2058,10119.0
2024-01-10 14:55:00,62.09,62.1,62.05,62.07,9104.0,59.2058,59.2154,59.1677,59.1868,9104.0
2024-01-10 15:00:00,62.08,62.14,62.08,62.14,7512.0,59.1963,59.2535,59.1963,59.2535,7512.0
2024-01-10 15:05:00,62.14,62.2,62.14,62.18,24334.0,59.2535,59.3107,59.2535,59.2916,24334.0
2024-01-10 15:10:00,62.18,62.2,62.08,62.13,24355.0,59.2916,59.3107,59.1963,59.244,24355.0
2024-01-10 15:15:00,62.11,62.15,62.09,62.14,27731.0,59.2249,59.263,59.2058,59.2535,27731.0
2024-01-10 15:20:00,62.14,62.15,62.08,62.09,21292.0,59.2535,59.263,59.1963,59.2058,21292.0
2024-01-10 15:25:00,62.1,62.15,62.09,62.15,8389.0,59.2154,59.263,59.2058,59.263,8389.0
2024-01-10 15:30:00,62.14,62.2,62.12,62.18,14040.0,59.2535,59.3107,59.2344,59.2916,14040.0
2024-01-10 15:35:00,62.17,62.19,62.12,62.13,16256.0,59.2821,59.3012,59.2344,59.244,16256.0
2024-01-10 15:40:00,62.12,62.14,62.05,62.05,22107.0,59.2344,59.2535,59.1677,59.1677,22107.0
2024-01-10 15:45:00,62.06,62.09,61.98,61.98,30881.0,59.1772,59.2058,59.1009,59.1009,30881.0
2024-01-10 15:50:00,61.96,62.03,61.93,61.98,37608.0,59.0819,59.1486,59.0533,59.1009,37608.0
2024-01-10 15:55:00,61.98,62.03,61.92,62.01,163035.0,59.1009,59.1486,59.0437,59.1295,163035.0
2024-01-11 09:30:00,61.77,61.8,61.51,61.56,44348.0,58.9007,58.9293,58.6528,58.7004,44348.0
2024-01-11 09:35:00,61.64,61.67,61.48,61.54,8099.0,58.7767,58.8053,58.6242,58.6814,8099.0
2024-01-11 09:40:00,61.55,61.56,61.42,61.43,9482.0,58.6909,58.7004,58.5669,58.5765,9482.0
2024-01-11 09:45:00,61.43,61.46,61.26,61.31,10199.0,58.5765,58.6051,58.4144,58.4621,10199.0
2024-01-11 09:50:00,61.31,61.33,61.19,61.28,23153.0,58.4621,58.4811,58.3476,58.4334,23153.0
2024-01-11 09:55:00,61.26,61.3,61.13,61.15,5251.0,58.4144,58.4525,58.2904,58.3095,5251.0
2024-01-11 10:00:00,61.14,61.15,60.88,60.88,8688.0,58.3,58.3095,58.052,58.052,8688.0
2024-01-11 10:05:00,60.89,60.94,60.75,60.75,16006.0,58.0616,58.1092,57.9281,57.9281,16006.0
2024-01-11 10:10:00,60.73,60.73,60.49,60.66,12882.0,57.909,57.909,57.6801,57.8422,12882.0
2024-01-11 10:15:00,60.66,60.68,60.6,60.64,6755.0,57.8422,57.8613,57.785,57.8232,6755.0
2024-01-11 10:20:00,60.63,60.7,60.54,60.56,54540.0,57.8136,57.8804,57.7278,57.7469,54540.0
2024-01-11 10:25:00,60.54,60.55,60.42,60.42,42955.0,57.7278,57.7374,57.6134,57.6134,42955.0
2024-01-11 10:30:00,60.45,60.51,60.45,60.46,12656.0,57.642,57.6992,57.642,57.6515,12656.0
2024-01-11 10:35:00,60.44,60.51,60.44,60.5,7549.0,57.6325,57.6992,57.6325,57.6897,7549.0
2024-01-11 10:40:00,60.5,60.62,60.5,60.52,25113.0,57.6897,57.8041,57.6897,57.7088,25113.0
2024-01-11 10:45:00,60.53,60.57,60.5,60.55,25939.0,57.7183,57.7564,57.6897,57.7374,25939.0
2024-01-11 10:50:00,60.55,60.56,60.47,60.52,12798.0,57.7374,57.7469,57.6611,57.7088,12798.0
2024-01-11 10:55:00,60.5,60.51,60.42,60.42,8052.0,57.6897,57.6992,57.6134,57.6134,8052.0
2024-01-11 11:00:00,60.41,60.41,60.23,60.25,7139.0,57.6039,57.6039,57.4322,57.4513,7139.0
2024-01-11 11:05:00,60.25,60.3,60.22,60.28,12202.0,57.4513,57.499,57.4227,57.4799,12202.0
2024-01-11 11:10:00,60.26,60.26,60.11,60.12,12109.0,57.4608,57.4608,57.3178,57.3273,12109.0
2024-01-11 11:15:00,60.13,60.17,60.04,60.04,15145.0,57.3369,57.375,57.251,57.251,15145.0
2024-01-11 11:20:00,60.03,60.13,59.97,60.03,7555.0,57.2415,57.3369,57.1843,57.2415,7555.0
2024-01-11 11:25:00,60.03,60.09,60.03,60.05,9708.0,57.2415,57.2987,57.2415,57.2606,9708.0
2024-01-11 11:30:00,60.05,60.09,60.02,60.04,10992.0,57.2606,57.2987,57.232,57.251,10992.0
2024-01-11 11:35:00,60.04,60.04,59.95,59.95,15169.0,57.251,57.251,57.1652,57.1652,15169.0
2024-01-11 11:40:00,59.93,60.03,59.92,60.03,11354.0,57.1462,57.2415,57.1366,57.2415,11354.0
2024-01-11 11:45:00,60.03,60.06,60.0,60.02,26368.0,57.2415,57.2701,57.2129,57.232,26368.0
2024-01-11 11:50:00,60.01,60.07,59.9,59.95,44346.0,57.2224,57.2797,57.1176,57.1652,44346.0
2024-01-11 11:55:00,59.94,59.96,59.88,59.96,9498.0,57.1557,57.1748,57.0985,57.1748,9498.0
2024-01-11 12:00:00,59.95,60.02,59.95,60.01,21180.0,57.1652,57.232,57.1652,57.2224,21180.0
2024-01-11 12:05:00,60.01,60.02,59.94,59.98,18267.0,57.2224,57.232,57.1557,57.1938,18267.0
2024-01-11 12:10:00,59.98,60.12,59.98,60.12,5290.0,57.1938,57.3273,57.1938,57.3273,5290.0
2024-01-11 12:15:00,60.1,60.13,60.08,60.11,4818.0,57.3083,57.3369,57.2892,57.3178,4818.0
2024-01-11 12:20:00,60.12,60.12,60.05,60.09,14057.0,57.3273,57.3273,57.2606,57.2987,14057.0
2024-01-11 12:25:00,60.1,60.12,60.08,60.09,4521.0,57.3083,57.3273,57.2892,57.2987,4521.0
2024-01-11 12:30:00,60.09,60.14,60.09,60.14,5308.0,57.2987,57.3464,57.2987,57.3464,5308.0
2024-01-11 12:35:00,60.14,60.15,60.1,60.12,3179.0,57.3464,57.3559,57.3083,57.3273,3179.0
2024-01-11 12:40:00,60.12,60.21,60.12,60.17,4393.0,57.3273,57.4132,57.3273,57.375,4393.0
2024-01-11 12:45:00,60.16,60.17,60.11,60.12,6218.0,57.3655,57.375,57.3178,57.3273,6218.0
2024-01-11 12:50:00,60.12,60.18,60.08,60.08,4120.0,57.3273,57.3845,57.2892,57.2892,4120.0
2024-01-11 12:55:00,60.05,60.05,59.98,60.02,7748.0,57.2606,57.2606,57.1938,57.232,7748.0
2024-01-11 13:00:00,60.03,60.1,60.02,60.09,3962.0,57.2415,57.3083,57.232,57.2987,3962.0
2024-01-11 13:05:00,60.1,60.1,60.0,60.02,4805.0,57.3083,57.3083,57.2129,57.232,4805.0
2024-01-11 13:10:00,60.03,60.07,60.03,60.06,3892.0,57.2415,57.2797,57.2415,57.2701,3892.0
2024-01-11 13:15:00,60.06,60.07,59.97,59.98,7731.0,57.2701,57.2797,57.1843,57.1938,7731.0
2024-01-11 13:20:00,59.98,60.0,59.97,59.99,5668.0,57.1938,57.2129,57.1843,57.2034,5668.0
2024-01-11 13:25:00,60.0,60.1,59.97,60.09,19153.0,57.2129,57.3083,57.1843,57.2987,19153.0
2024-01-11 13:30:00,60.09,60.09,60.03,60.09,8845.0,57.2987,57.2987,57.2415,57.2987,8845.0
2024-01-11 13:35:00,60.09,60.11,60.08,60.1,8269.0,57.2987,57.3178,57.2892,57.3083,8269.0
2024-01-11 13:40:00,60.1,60.11,60.07,60.07,4678.0,57.3083,57.3178,57.2797,57.2797,4678.0
2024-01-11 13:45:00,60.06,60.07,60.02,60.07,10254.0,57.2701,57.2797,57.232,57.2797,10254.0
2024-01-11 13:50:00,60.08,60.16,60.06,60.16,13128.0,57.2892,57.3655,57.2701,57.3655,13128.0
2024-01-11 13:55:00,60.15,60.21,60.13,60.17,12723.0,57.3559,57.4132,57.3369,57.375,12723.0
2024-01-11 14:00:00,60.16,60.26,60.16,60.23,9220.0,57.3655,57.4608,57.3655,57.4322,9220.0
2024-01-11 14:05:00,60.22,60.27,60.2,60.2,6929.0,57.4227,57.4704,57.4036,57.4036,6929.0
2024-01-11 14:10:00,60.19,60.22,60.19,60.19,4549.0,57.3941,57.4227,57.3941,57.3941,4549.0
2024-01-11 14:15:00,60.19,60.25,60.18,60.21,4827.0,57.3941,57.4513,57.3845,57.4132,4827.0
2024-01-11 14:20:00,60.18,60.26,60.18,60.23,9218.0,57.3845,57.4608,57.3845,57.4322,9218.0
2024-01-11 14:25:00,60.23,60.32,60.22,60.31,7549.0,57.4322,57.518,57.4227,57.5085,7549.0
2024-01-11 14:30:00,60.32,60.32,60.24,60.32,15547.0,57.518,57.518,57.4418,57.518,15547.0
2024-01-11 14:35:00,60.33,60.48,60.33,60.47,27000.0,57.5276,57.6706,57.5276,57.6611,27000.0
2024-01-11 14:40:00,60.47,60.49,60.37,60.42,11487.0,57.6611,57.6801,57.5657,57.6134,11487.0
2024-01-11 14:45:00,60.43,60.43,60.37,60.41,8222.0,57.6229,57.6229,57.5657,57.6039,8222.0
2024-01-11 14:50:00,60.42,60.46,60.41,60.46,11347.0,57.6134,57.6515,57.6039,57.6515,11347.0
2024-01-11 14:55:00,60.46,60.49,60.43,60.46,8101.0,57.6515,57.6801,57.6229,57.6515,8101.0
2024-01-11 15:00:00,60.47,60.48,60.42,60.46,8883.0,57.6611,57.6706,57.6134,57.6515,8883.0
2024-01-11 15:05:00,60.46,60.49,60.39,60.4,21308.0,57.6515,57.6801,57.5848,57.5943,21308.0
2024-01-11 15:10:00,60.41,60.41,60.31,60.31,54000.0,57.6039,57.6039,57.5085,57.5085,54000.0
2024-01-11 15:15:00,60.32,60.35,60.18,60.22,11422.0,57.518,57.5466,57.3845,57.4227,11422.0
2024-01-11 15:20:00,60.23,60.3,60.23,60.27,12646.0,57.4322,57.499,57.4322,57.4704,12646.0
2024-01-11 15:25:00,60.27,60.31,60.21,60.22,28250.0,57.4704,57.5085,57.4132,57.4227,28250.0
2024-01-11 15:30:00,60.21,60.26,60.18,60.22,26364.0,57.4132,57.4608,57.3845,57.4227,26364.0
2024-01-11 15:35:00,60.22,60.23,60.13,60.17,31636.0,57.4227,57.4322,57.3369,57.375,31636.0
2024-01-11 15:40:00,60.17,60.26,60.15,60.25,29582.0,57.375,57.4608,57.3559,57.4513,29582.0
2024-01-11 15:45:00,60.25,60.26,60.18,60.25,61172.0,57.4513,57.4608,57.3845,57.4513,61172.0
2024-01-11 15:50:00,60.25,60.32,60.2,60.3,56146.0,57.4513,57.518,57.4036,57.499,56146.0
2024-01-11 15:55:00,60.31,60.42,60.3,60.3,215496.0,57.5085,57.6134,57.499,57.499,215496.0
2024-01-12 09:30:00,60.8,60.9,60.74,60.8,15974.0,57.9757,58.0711,57.9185,57.9757,15974.0
2024-01-12 09:35:00,60.8,60.91,60.79,60.89,12111.0,57.9757,58.0806,57.9662,58.0616,12111.0
2024-01-12 09:40:00,60.92,60.97,60.75,60.84,28841.0,58.0902,58.1378,57.9281,58.0139,28841.0
2024-01-12 09:45:00,60.83,60.89,60.76,60.77,4131.0,58.0044,58.0616,57.9376,57.9471,4131.0
2024-01-12 09:50:00,60.78,60.85,60.68,60.78,5176.0,57.9567,58.0234,57.8613,57.9567,5176.0
2024-01-12 09:55:00,60.77,60.77,60.63,60.68,4490.0,57.9471,57.9471,57.8136,57.8613,4490.0
2024-01-12 10:00:00,60.68,60.69,60.54,60.55,9161.0,57.8613,57.8709,57.7278,57.7374,9161.0
2024-01-12 10:05:00,60.55,60.56,60.45,60.51,26926.0,57.7374,57.7469,57.642,57.6992,26926.0
2024-01-12 10:10:00,60.54,60.56,60.49,60.49,13449.0,57.7278,57.7469,57.6801,57.6801,13449.0
2024-01-12 10:15:00,60.48,60.56,60.4,60.41,27425.0,57.6706,57.7469,57.5943,57.6039,27425.0
2024-01-12 10:20:00,60.4,60.45,60.35,60.43,100067.0,57.5943,57.642,57.5466,57.6229,100067.0
2024-01-12 10:25:00,60.43,60.46,60.34,60.39,183835.0,57.6229,57.6515,57.5371,57.5848,183835.0
2024-01-12 10:30:00,60.4,60.4,60.29,60.3,75210.0,57.5943,57.5943,57.4894,57.499,75210.0
2024-01-12 10:35:00,60.3,60.34,60.26,60.28,16463.0,57.499,57.5371,57.4608,57.4799,16463.0
2024-01-12 10:40:00,60.3,60.34,60.27,60.3,12047.0,57.499,57.5371,57.4704,57.499,12047.0
2024-01-12 10:45:00,60.29,60.3,60.21,60.24,15430.0,57.4894,57.499,57.4132,57.4418,15430.0
2024-01-12 10:50:00,60.25,60.32,60.2,60.21,21022.0,57.4513,57.518,57.4036,57.4132,21022.0
2024-01-12 10:55:00,60.22,60.27,60.18,60.27,4162.0,57.4227,57.4704,57.3845,57.4704,4162.0
2024-01-12 11:00:00,60.28,60.31,60.24,60.3,17997.0,57.4799,57.5085,57.4418,57.499,17997.0
2024-01-12 11:05:00,60.29,60.3,60.24,60.26,17921.0,57.4894,57.499,57.4418,57.4608,17921.0
2024-01-12 11:10:00,60.25,60.3,60.23,60.28,15627.0,57.4513,57.499,57.4322,57.4799,15627.0
2024-01-12 11:15:00,60.26,60.31,60.22,60.3,8518.0,57.4608,57.5085,57.4227,57.499,8518.0
2024-01-12 11:20:00,60.3,60.31,60.15,60.21,14503.0,57.499,57.5085,57.3559,57.4132,14503.0
2024-01-12 11:25:00,60.19,60.37,60.19,60.36,82786.0,57.3941,57.5657,57.3941,57.5562,82786.0
2024-01-12 11:30:00,60.37,60.49,60.36,60.44,31865.0,57.5657,57.6801,57.5562,57.6325,31865.0
2024-01-12 11:35:00,60.44,60.44,60.3,60.34,32584.0,57.6325,57.6325,57.499,57.5371,32584.0
2024-01-12 11:40:00,60.35,60.35,60.27,60.29,6986.0,57.5466,57.5466,57.4704,57.4894,6986.0
2024-01-12 11:45:00,60.28,60.31,60.22,60.23,11981.0,57.4799,57.5085,57.4227,57.4322,11981.0
2024-01-12 11:50:00,60.24,60.41,60.24,60.41,7193.0,57.4418,57.6039,57.4418,57.6039,7193.0
2024-01-12 11:55:00,60.41,60.43,60.38,60.43,12787.0,57.6039,57.6229,57.5753,57.6229,12787.0
2024-01-12 12:00:00,60.44,60.48,60.43,60.43,28049.0,57.6325,57.6706,57.6229,57.6229,28049.0
2024-01-12 12:05:00,60.45,60.48,60.4,60.4,208674.0,57.642,57.6706,57.5943,57.5943,208674.0
2024-01-12 12:10:00,60.4,60.47,60.4,60.44,22574.0,57.5943,57.6611,57.5943,57.6325,22574.0
2024-01-12 12:15:00,60.44,60.49,60.43,60.48,23474.0,57.6325,57.6801,57.6229,57.6706,23474.0
2024-01-12 12:20:00,60.48,60.51,60.45,60.45,63968.0,57.6706,57.6992,57.642,57.642,63968.0
2024-01-12 12:25:00,60.44,60.5,60.4,60.49,19182.0,57.6325,57.6897,57.5943,57.6801,19182.0
2024-01-12 12:30:00,60.48,60.51,60.46,60.5,9185.0,57.6706,57.6992,57.6515,57.6897,9185.0
2024-01-12 12:35:00,60.5,60.52,60.45,60.48,15048.0,57.6897,57.7088,57.642,57.6706,15048.0
2024-01-12 12:40:00,60.48,60.51,60.45,60.51,12636.0,57.6706,57.6992,57.642,57.6992,12636.0
2024-01-12 12:45:00,60.52,60.58,60.52,60.58,9124.0,57.7088,57.766,57.7088,57.766,9124.0
2024-01-12 12:50:00,60.58,60.59,60.53,60.59,6289.0,57.766,57.7755,57.7183,57.7755,6289.0
2024-01-12 12:55:00,60.6,60.62,60.53,60.56,165588.0,57.785,57.8041,57.7183,57.7469,165588.0
2024-01-12 13:00:00,60.56,60.62,60.56,60.6,15587.0,57.7469,57.8041,57.7469,57.785,15587.0
2024-01-12 13:05:00,60.61,60.65,60.6,60.61,7412.0,57.7946,57.8327,57.785,57.7946,7412.0
2024-01-12 13:10:00,60.61,60.69,60.58,60.68,14305.0,57.7946,57.8709,57.766,57.8613,14305.0
2024-01-12 13:15:00,60.68,60.69,60.57,60.6,191333.0,57.8613,57.8709,57.7564,57.785,191333.0
2024-01-12 13:20:00,60.61,60.64,60.58,60.6,34631.0,57.7946,57.8232,57.766,57.785,34631.0
2024-01-12 13:25:00,60.59,60.63,60.58,60.62,11036.0,57.7755,57.8136,57.766,57.8041,11036.0
2024-01-12 13:30:00,60.63,60.66,60.56,60.57,18674.0,57.8136,57.8422,57.7469,57.7564,18674.0
2024-01-12 13:35:00,60.56,60.6,60.53,60.6,10179.0,57.7469,57.785,57.7183,57.785,10179.0
2024-01-12 13:40:00,60.59,60.63,60.57,60.58,25043.0,57.7755,57.8136,57.7564,57.766,25043.0
2024-01-12 13:45:00,60.58,60.59,60.5,60.55,16260.0,57.766,57.7755,57.6897,57.7374,16260.0
2024-01-12 13:50:00,60.54,60.58,60.5,60.5,166117.0,57.7278,57.766,57.6897,57.6897,166117.0
2024-01-12 13:55:00,60.5,60.58,60.49,60.54,54725.0,57.6897,57.766,57.6801,57.7278,54725.0
2024-01-12 14:00:00,60.55,60.64,60.54,60.62,9132.0,57.7374,57.8232,57.7278,57.8041,9132.0
2024-01-12 14:05:00,60.62,60.62,60.54,60.56,8070.0,57.8041,57.8041,57.7278,57.7469,8070.0
2024-01-12 14:10:00,60.56,60.63,60.56,60.61,12159.0,57.7469,57.8136,57.7469,57.7946,12159.0
2024-01-12 14:15:00,60.61,60.61,60.57,60.61,8056.0,57.7946,57.7946,57.7564,57.7946,8056.0
2024-01-12 14:20:00,60.61,60.61,60.5,60.51,22007.0,57.7946,57.7946,57.6897,57.6992,22007.0
2024-01-12 14:25:00,60.5,60.54,60.5,60.54,4910.0,57.6897,57.7278,57.6897,57.7278,4910.0
2024-01-12 14:30:00,60.55,60.56,60.48,60.5,7781.0,57.7374,57.7469,57.6706,57.6897,7781.0
2024-01-12 14:35:00,60.48,60.49,60.39,60.41,33089.0,57.6706,57.6801,57.5848,57.6039,33089.0
2024-01-12 14:40:00,60.4,60.43,60.38,60.39,7523.0,57.5943,57.6229,57.5753,57.5848,7523.0
2024-01-12 14:45:00,60.39,60.41,60.3,60.35,54901.0,57.5848,57.6039,57.499,57.5466,54901.0
2024-01-12 14:50:00,60.36,60.4,60.35,60.35,13761.0,57.5562,57.5943,57.5466,57.5466,13761.0
2024-01-12 14:55:00,60.34,60.38,60.33,60.35,169963.0,57.5371,57.5753,57.5276,57.5466,169963.0
2024-01-12 15:00:00,60.35,60.35,60.29,60.3,22402.0,57.5466,57.5466,57.4894,57.499,22402.0
2024-01-12 15:05:00,60.3,60.31,60.25,60.25,39250.0,57.499,57.5085,57.4513,57.4513,39250.0
2024-01-12 15:10:00,60.25,60.25,60.16,60.17,19495.0,57.4513,57.4513,57.3655,57.375,19495.0
2024-01-12 15:15:00,60.17,60.2,60.14,60.19,14497.0,57.375,57.4036,57.3464,57.3941,14497.0
2024-01-12 15:20:00,60.19,60.19,60.09,60.14,15079.0,57.3941,57.3941,57.2987,57.3464,15079.0
2024-01-12 15:25:00,60.15,60.19,60.13,60.18,9904.0,57.3559,57.3941,57.3369,57.3845,9904.0
2024-01-12 15:30:00,60.18,60.31,60.18,60.28,24140.0,57.3845,57.5085,57.3845,57.4799,24140.0
2024-01-12 15:35:00,60.28,60.31,60.24,60.25,648378.0,57.4799,57.5085,57.4418,57.4513,648378.0
2024-01-12 15:40:00,60.25,60.25,60.15,60.18,55606.0,57.4513,57.4513,57.3559,57.3845,55606.0
2024-01-12 15:45:00,60.17,60.2,60.13,60.16,48939.0,57.375,57.4036,57.3369,57.3655,48939.0
2024-01-12 15:50:00,60.16,60.28,60.13,60.28,151455.0,57.3655,57.4799,57.3369,57.4799,151455.0
2024-01-12 15:55:00,60.27,60.34,60.24,60.31,282780.0,57.4704,57.5371,57.4418,57.5085,282780.0
2024-01-16 09:30:00,60.08,60.22,59.89,59.98,23672.0,57.2892,57.4227,57.108,57.1938,23672.0
2024-01-16 09:35:00,59.99,60.0,59.71,59.72,15830.0,57.2034,57.2129,56.9364,56.9459,15830.0
2024-01-16 09:40:00,59.7,59.89,59.7,59.85,8162.0,56.9268,57.108,56.9268,57.0699,8162.0
2024-01-16 09:45:00,59.84,59.9,59.81,59.9,8146.0,57.0603,57.1176,57.0317,57.1176,8146.0
2024-01-16 09:50:00,59.89,59.92,59.69,59.73,15803.0,57.108,57.1366,56.9173,56.9554,15803.0
2024-01-16 09:55:00,59.75,59.82,59.69,59.71,8392.0,56.9745,57.0413,56.9173,56.9364,8392.0
2024-01-16 10:00:00,59.71,59.79,59.69,59.72,40187.0,56.9364,57.0127,56.9173,56.9459,40187.0
2024-01-16 10:05:00,59.72,59.76,59.67,59.75,21914.0,56.9459,56.9841,56.8982,56.9745,21914.0
2024-01-16 10:10:00,59.75,59.88,59.75,59.81,9151.0,56.9745,57.0985,56.9745,57.0317,9151.0
2024-01-16 10:15:00,59.81,59.86,59.79,59.8,9303.0,57.0317,57.0794,57.0127,57.0222,9303.0
2024-01-16 10:20:00,59.83,59.92,59.82,59.85,11388.0,57.0508,57.1366,57.0413,57.0699,11388.0
2024-01-16 10:25:00,59.85,59.89,59.76,59.86,11779.0,57.0699,57.108,56.9841,57.0794,11779.0
2024-01-16 10:30:00,59.86,59.87,59.79,59.84,7002.0,57.0794,57.0889,57.0127,57.0603,7002.0
2024-01-16 10:35:00,59.84,59.88,59.82,59.86,7840.0,57.0603,57.0985,57.0413,57.0794,7840.0
2024-01-16 10:40:00,59.87,59.9,59.82,59.83,6927.0,57.0889,57.1176,57.0413,57.0508,6927.0
2024-01-16 10:45:00,59.85,59.9,59.83,59.84,8673.0,57.0699,57.1176,57.0508,57.0603,8673.0
2024-01-16 10:50:00,59.84,59.84,59.79,59.82,11103.0,57.0603,57.0603,57.0127,57.0413,11103.0
2024-01-16 10:55:00,59.82,59.84,59.74,59.77,7427.0,57.0413,57.0603,56.965,56.9936,7427.0
2024-01-16 11:00:00,59.77,59.78,59.43,59.5,64214.0,56.9936,57.0031,56.6694,56.7361,64214.0
2024-01-16 11:05:00,59.5,59.6,59.44,59.5,60439.0,56.7361,56.8315,56.6789,56.7361,60439.0
2024-01-16 11:10:00,59.49,59.63,59.48,59.6,54223.0,56.7266,56.8601,56.7171,56.8315,54223.0
2024-01-16 11:15:00,59.61,59.72,59.6,59.67,20241.0,56.841,56.9459,56.8315,56.8982,20241.0
2024-01-16 11:20:00,59.67,59.81,59.67,59.8,30326.0,56.8982,57.0317,56.8982,57.0222,30326.0
2024-01-16 11:25:00,59.81,59.83,59.72,59.72,15276.0,57.0317,57.0508,56.9459,56.9459,15276.0
2024-01-16 11:30:00,59.73,59.77,59.68,59.74,26384.0,56.9554,56.9936,56.9078,56.965,26384.0
2024-01-16 11:35:00,59.74,59.79,59.72,59.73,13581.0,56.965,57.0127,56.9459,56.9554,13581.0
2024-01-16 11:40:00,59.74,59.74,59.69,59.71,11495.0,56.965,56.965,56.9173,56.9364,11495.0
2024-01-16 11:45:00,59.69,59.75,59.67,59.73,18200.0,56.9173,56.9745,56.8982,56.9554,18200.0
2024-01-16 11:50:00,59.73,59.75,59.68,59.7,25971.0,56.9554,56.9745,56.9078,56.9268,25971.0
2024-01-16 11:55:00,59.69,59.77,59.68,59.71,33708.0,56.9173,56.9936,56.9078,56.9364,33708.0
2024-01-16 12:00:00,59.71,59.72,59.64,59.66,22750.0,56.9364,56.9459,56.8696,56.8887,22750.0
2024-01-16 12:05:00,59.66,59.7,59.64,59.66,17326.0,56.8887,56.9268,56.8696,56.8887,17326.0
2024-01-16 12:10:00,59.66,59.71,59.65,59.67,14045.0,56.8887,56.9364,56.8792,56.8982,14045.0
2024-01-16 12:15:00,59.66,59.7,59.62,59.68,11690.0,56.8887,56.9268,56.8506,56.9078,11690.0
2024-01-16 12:20:00,59.68,59.74,59.67,59.73,14095.0,56.9078,56.965,56.8982,56.9554,14095.0
2024-01-16 12:25:00,59.72,59.74,59.65,59.65,11532.0,56.9459,56.965,56.8792,56.8792,11532.0
2024-01-16 12:30:00,59.65,59.65,59.49,59.5,16003.0,56.8792,56.8792,56.7266,56.7361,16003.0
2024-01-16 12:35:00,59.5,59.58,59.49,59.54,8185.0,56.7361,56.8124,56.7266,56.7743,8185.0
2024-01-16 12:40:00,59.55,59.6,59.52,59.57,6488.0,56.7838,56.8315,56.7552,56.8029,6488.0
2024-01-16 12:45:00,59.57,59.58,59.47,59.49,12645.0,56.8029,56.8124,56.7075,56.7266,12645.0
2024-01-16 12:50:00,59.48,59.55,59.46,59.52,12725.0,56.7171,56.7838,56.698,56.7552,12725.0
2024-01-16 12:55:00,59.52,59.53,59.44,59.44,10902.0,56.7552,56.7647,56.6789,56.6789,10902.0
2024-01-16 13:00:00,59.44,59.5,59.43,59.5,20710.0,56.6789,56.7361,56.6694,56.7361,20710.0
2024-01-16 13:05:00,59.5,59.51,59.45,59.46,15290.0,56.7361,56.7457,56.6885,56.698,15290.0
2024-01-16 13:10:00,59.46,59.54,59.45,59.53,17683.0,56.698,56.7743,56.6885,56.7647,17683.0
2024-01-16 13:15:00,59.53,59.62,59.52,59.58,19103.0,56.7647,56.8506,56.7552,56.8124,19103.0
2024-01-16 13:20:00,59.58,59.61,59.54,59.61,10745.0,56.8124,56.841,56.7743,56.841,10745.0
2024-01-16 13:25:00,59.62,59.64,59.59,59.61,10720.0,56.8506,56.8696,56.822,56.841,10720.0
2024-01-16 13:30:00,59.62,59.66,59.57,59.63,12570.0,56.8506,56.8887,56.8029,56.8601,12570.0
2024-01-16 13:35:00,59.63,59.65,59.59,59.63,17694.0,56.8601,56.8792,56.822,56.8601,17694.0
2024-01-16 13:40:00,59.63,59.63,59.54,59.55,8152.0,56.8601,56.8601,56.7743,56.7838,8152.0
2024-01-16 13:45:00,59.55,59.59,59.54,59.55,9431.0,56.7838,56.822,56.7743,56.7838,9431.0
2024-01-16 13:50:00,59.55,59.6,59.54,59.6,11030.0,56.7838,56.8315,56.7743,56.8315,11030.0
2024-01-16 13:55:00,59.6,59.65,59.59,59.6,11720.0,56.8315,56.8792,56.822,56.8315,11720.0
2024-01-16 14:00:00,59.6,59.62,59.51,59.53,7964.0,56.8315,56.8506,56.7457,56.7647,7964.0
2024-01-16 14:05:00,59.53,59.54,59.46,59.48,7231.0,56.7647,56.7743,56.698,56.7171,7231.0
2024-01-16 14:10:00,59.48,59.53,59.46,59.47,18617.0,56.7171,56.7647,56.698,56.7075,18617.0
2024-01-16 14:15:00,59.47,59.52,59.45,59.48,7820.0,56.7075,56.7552,56.6885,56.7171,7820.0
2024-01-16 14:20:00,59.48,59.48,59.44,59.45,11274.0,56.7171,56.7171,56.6789,56.6885,11274.0
2024-01-16 14:25:00,59.45,59.49,59.43,59.43,15451.0,56.6885,56.7266,56.6694,56.6694,15451.0
2024-01-16 14:30:00,59.43,59.44,59.38,59.43,33334.0,56.6694,56.6789,56.6217,56.6694,33334.0
2024-01-16 14:35:00,59.43,59.43,59.29,59.3,16180.0,56.6694,56.6694,56.5359,56.5454,16180.0
2024-01-16 14:40:00,59.3,59.32,59.26,59.28,16059.0,56.5454,56.5645,56.5073,56.5264,16059.0
2024-01-16 14:45:00,59.29,59.37,59.29,59.34,18878.0,56.5359,56.6122,56.5359,56.5836,18878.0
2024-01-16 14:50:00,59.34,59.37,59.31,59.31,22536.0,56.5836,56.6122,56.555,56.555,22536.0
2024-01-16 14:55:00,59.32,59.38,59.29,59.38,20740.0,56.5645,56.6217,56.5359,56.6217,20740.0
2024-01-16 15:00:00,59.38,59.38,59.31,59.34,17721.0,56.6217,56.6217,56.555,56.5836,17721.0
2024-01-16 15:05:00,59.33,59.33,59.29,59.29,23817.0,56.574,56.574,56.5359,56.5359,23817.0
2024-01-16 15:10:00,59.29,59.31,59.21,59.23,21537.0,56.5359,56.555,56.4596,56.4787,21537.0
2024-01-16 15:15:00,59.23,59.31,59.22,59.29,18449.0,56.4787,56.555,56.4691,56.5359,18449.0
2024-01-16 15:20:00,59.31,59.34,59.28,59.29,19808.0,56.555,56.5836,56.5264,56.5359,19808.0
2024-01-16 15:25:00,59.29,59.34,59.26,59.33,18831.0,56.5359,56.5836,56.5073,56.574,18831.0
2024-01-16 15:30:00,59.33,59.33,59.25,59.27,26570.0,56.574,56.574,56.4977,56.5168,26570.0
2024-01-16 15:35:00,59.27,59.27,59.18,59.2,30171.0,56.5168,56.5168,56.431,56.4501,30171.0
2024-01-16 15:40:00,59.2,59.23,59.16,59.23,29439.0,56.4501,56.4787,56.4119,56.4787,29439.0
2024-01-16 15:45:00,59.24,59.26,59.21,59.23,40252.0,56.4882,56.5073,56.4596,56.4787,40252.0
2024-01-16 15:50:00,59.23,59.38,59.2,59.36,93330.0,56.4787,56.6217,56.4501,56.6026,93330.0
2024-01-16 15:55:00,59.36,59.43,59.34,59.38,181510.0,56.6026,56.6694,56.5836,56.6217,181510.0
2024-01-17 09:30:00,59.0,59.27,58.87,59.1,33215.0,56.2594,56.5168,56.1354,56.3547,33215.0
2024-01-17 09:35:00,59.09,59.16,59.0,59.16,11837.0,56.3452,56.4119,56.2594,56.4119,11837.0
2024-01-17 09:40:00,59.18,59.31,59.14,59.29,10942.0,56.431,56.555,56.3929,56.5359,10942.0
2024-01-17 09:45:00,59.28,59.48,59.25,59.45,9424.0,56.5264,56.7171,56.4977,56.6885,9424.0
2024-01-17 09:50:00,59.47,59.64,59.45,59.62,21039.0,56.7075,56.8696,56.6885,56.8506,21039.0
2024-01-17 09:55:00,59.64,59.72,59.62,59.72,21005.0,56.8696,56.9459,56.8506,56.9459,21005.0
2024-01-17 10:00:00,59.7,59.77,59.64,59.72,20099.0,56.9268,56.9936,56.8696,56.9459,20099.0
2024-01-17 10:05:00,59.72,59.76,59.65,59.67,10628.0,56.9459,56.9841,56.8792,56.8982,10628.0
2024-01-17 10:10:00,59.67,59.68,59.59,59.61,7865.0,56.8982,56.9078,56.822,56.841,7865.0
2024-01-17 10:15:00,59.6,59.6,59.48,59.5,17082.0,56.8315,56.8315,56.7171,56.7361,17082.0
2024-01-17 10:20:00,59.51,59.51,59.44,59.46,11761.0,56.7457,56.7457,56.6789,56.698,11761.0
2024-01-17 10:25:00,59.45,59.53,59.42,59.44,13734.0,56.6885,56.7647,56.6598,56.6789,13734.0
2024-01-17 10:30:00,59.44,59.49,59.37,59.39,15352.0,56.6789,56.7266,56.6122,56.6312,15352.0
2024-01-17 10:35:00,59.4,59.43,59.34,59.35,27010.0,56.6408,56.6694,56.5836,56.5931,27010.0
2024-01-17 10:40:00,59.33,59.39,59.29,59.35,13081.0,56.574,56.6312,56.5359,56.5931,13081.0
2024-01-17 10:45:00,59.35,59.38,59.3,59.36,16339.0,56.5931,56.6217,56.5454,56.6026,16339.0
2024-01-17 10:50:00,59.36,59.4,59.32,59.33,14352.0,56.6026,56.6408,56.5645,56.574,14352.0
2024-01-17 10:55:00,59.34,59.47,59.34,59.46,15319.0,56.5836,56.7075,56.5836,56.698,15319.0
2024-01-17 11:00:00,59.46,59.5,59.45,59.46,12461.0,56.698,56.7361,56.6885,56.698,12461.0
2024-01-17 11:05:00,59.46,59.54,59.45,59.51,12787.0,56.698,56.7743,56.6885,56.7457,12787.0
2024-01-17 11:10:00,59.52,59.58,59.51,59.54,138895.0,56.7552,56.8124,56.7457,56.7743,138895.0
2024-01-17 11:15:00,59.53,59.55,59.49,59.55,17166.0,56.7647,56.7838,56.7266,56.7838,17166.0
2024-01-17 11:20:00,59.54,59.55,59.48,59.51,15780.0,56.7743,56.7838,56.7171,56.7457,15780.0
2024-01-17 11:25:00,59.53,59.59,59.21,59.21,47750.0,56.7647,56.822,56.4596,56.4596,47750.0
2024-01-17 11:30:00,59.2,59.22,58.93,59.22,31642.0,56.4501,56.4691,56.1926,56.4691,31642.0
2024-01-17 11:35:00,59.23,59.29,59.23,59.26,5610.0,56.4787,56.5359,56.4787,56.5073,5610.0
2024-01-17 11:40:00,59.25,59.25,59.12,59.12,10134.0,56.4977,56.4977,56.3738,56.3738,10134.0
2024-01-17 11:45:00,59.12,59.17,59.1,59.15,10965.0,56.3738,56.4215,56.3547,56.4024,10965.0
2024-01-17 11:50:00,59.15,59.17,59.12,59.16,14824.0,56.4024,56.4215,56.3738,56.4119,14824.0
2024-01-17 11:55:00,59.15,59.16,59.07,59.07,12573.0,56.4024,56.4119,56.3261,56.3261,12573.0
2024-01-17 12:00:00,59.07,59.1,59.03,59.05,7563.0,56.3261,56.3547,56.288,56.307,7563.0
2024-01-17 12:05:00,59.04,59.08,59.03,59.06,6969.0,56.2975,56.3356,56.288,56.3166,6969.0
2024-01-17 12:10:00,59.06,59.06,58.99,59.06,8500.0,56.3166,56.3166,56.2498,56.3166,8500.0
2024-01-17 12:15:00,59.06,59.06,58.97,58.98,8280.0,56.3166,56.3166,56.2308,56.2403,8280.0
2024-01-17 12:20:00,58.98,58.99,58.92,58.93,14929.0,56.2403,56.2498,56.1831,56.1926,14929.0
2024-01-17 12:25:00,58.93,58.95,58.87,58.91,13574.0,56.1926,56.2117,56.1354,56.1735,13574.0
2024-01-17 12:30:00,58.91,58.93,58.86,58.89,7223.0,56.1735,56.1926,56.1259,56.1545,7223.0
2024-01-17 12:35:00,58.9,58.91,58.83,58.83,7634.0,56.164,56.1735,56.0973,56.0973,7634.0
2024-01-17 12:40:00,58.83,58.83,58.74,58.76,10185.0,56.0973,56.0973,56.0114,56.0305,10185.0
2024-01-17 12:45:00,58.75,58.81,58.73,58.79,8668.0,56.021,56.0782,56.0019,56.0591,8668.0
2024-01-17 12:50:00,58.79,58.8,58.7,58.71,6737.0,56.0591,56.0686,55.9733,55.9828,6737.0
2024-01-17 12:55:00,58.7,58.76,58.66,58.66,10772.0,55.9733,56.0305,55.9352,55.9352,10772.0
2024-01-17 13:00:00,58.66,58.68,58.62,58.63,7157.0,55.9352,55.9542,55.897,55.9065,7157.0
2024-01-17 13:05:00,58.63,58.66,58.56,58.56,10410.0,55.9065,55.9352,55.8398,55.8398,10410.0
2024-01-17 13:10:00,58.55,58.58,58.51,58.53,8200.0,55.8303,55.8589,55.7921,55.8112,8200.0
2024-01-17 13:15:00,58.5,58.52,58.41,58.45,10967.0,55.7826,55.8017,55.6968,55.7349,10967.0
2024-01-17 13:20:00,58.45,58.45,58.34,58.34,10072.0,55.7349,55.7349,55.63,55.63,10072.0
2024-01-17 13:25:00,58.34,58.38,58.32,58.34,10570.0,55.63,55.6682,55.6109,55.63,10570.0
2024-01-17 13:30:00,58.34,58.43,58.34,58.41,18787.0,55.63,55.7158,55.63,55.6968,18787.0
2024-01-17 13:35:00,58.41,58.42,58.37,58.41,9786.0,55.6968,55.7063,55.6586,55.6968,9786.0
2024-01-17 13:40:00,58.42,58.49,58.39,58.42,7947.0,55.7063,55.773,55.6777,55.7063,7947.0
2024-01-17 13:45:00,58.42,58.45,58.37,58.44,11762.0,55.7063,55.7349,55.6586,55.7254,11762.0
2024-01-17 13:50:00,58.45,58.51,58.38,58.49,13513.0,55.7349,55.7921,55.6682,55.773,13513.0
2024-01-17 13:55:00,58.49,58.52,58.48,58.5,5037.0,55.773,55.8017,55.7635,55.7826,5037.0
2024-01-17 14:00:00,58.5,58.57,58.49,58.55,13456.0,55.7826,55.8493,55.773,55.8303,13456.0
2024-01-17 14:05:00,58.53,58.55,58.49,58.53,15335.0,55.8112,55.8303,55.773,55.8112,15335.0
2024-01-17 14:10:00,58.54,58.54,58.48,58.5,9349.0,55.8207,55.8207,55.7635,55.7826,9349.0
2024-01-17 14:15:00,58.51,58.57,58.5,58.56,7121.0,55.7921,55.8493,55.7826,55.8398,7121.0
2024-01-17 14:20:00,58.55,58.58,58.51,58.52,102526.0,55.8303,55.8589,55.7921,55.8017,102526.0
2024-01-17 14:25:00,58.53,58.59,58.52,58.52,20799.0,55.8112,55.8684,55.8017,55.8017,20799.0
2024-01-17 14:30:00,58.51,58.58,58.51,58.54,29142.0,55.7921,55.8589,55.7921,55.8207,29142.0
2024-01-17 14:35:00,58.54,58.54,58.48,58.54,25574.0,55.8207,55.8207,55.7635,55.8207,25574.0
2024-01-17 14:40:00,58.55,58.59,58.54,58.56,10746.0,55.8303,55.8684,55.8207,55.8398,10746.0
2024-01-17 14:45:00,58.55,58.56,58.5,58.5,5599.0,55.8303,55.8398,55.7826,55.7826,5599.0
2024-01-17 14:50:00,58.5,58.51,58.45,58.49,15228.0,55.7826,55.7921,55.7349,55.773,15228.0
2024-01-17 14:55:00,58.49,58.5,58.46,58.48,11888.0,55.773,55.7826,55.7444,55.7635,11888.0
2024-01-17 15:00:00,58.48,58.48,58.39,58.45,11502.0,55.7635,55.7635,55.6777,55.7349,11502.0
2024-01-17 15:05:00,58.45,58.45,58.4,58.41,19070.0,55.7349,55.7349,55.6872,55.6968,19070.0
2024-01-17 15:10:00,58.4,58.42,58.36,58.37,13624.0,55.6872,55.7063,55.6491,55.6586,13624.0
2024-01-17 15:15:00,58.38,58.43,58.34,58.4,24641.0,55.6682,55.7158,55.63,55.6872,24641.0
2024-01-17 15:20:00,58.4,58.43,58.36,58.37,11559.0,55.6872,55.7158,55.6491,55.6586,11559.0
2024-01-17 15:25:00,58.38,58.48,58.37,58.44,12491.0,55.6682,55.7635,55.6586,55.7254,12491.0
2024-01-17 15:30:00,58.44,58.5,58.43,58.48,27230.0,55.7254,55.7826,55.7158,55.7635,27230.0
2024-01-17 15:35:00,58.48,58.6,58.48,58.55,20974.0,55.7635,55.8779,55.7635,55.8303,20974.0
2024-01-17 15:40:00,58.56,58.63,58.56,58.6,15397.0,55.8398,55.9065,55.8398,55.8779,15397.0
2024-01-17 15:45:00,58.6,58.65,58.55,58.56,31175.0,55.8779,55.9256,55.8303,55.8398,31175.0
2024-01-17 15:50:00,58.57,58.7,58.56,58.69,62032.0,55.8493,55.9733,55.8398,55.9638,62032.0
2024-01-17 15:55:00,58.69,58.82,58.68,58.82,204749.0,55.9638,56.0877,55.9542,56.0877,204749.0
2024-01-18 09:30:00,58.44,58.6,58.18,58.29,28773.0,55.7254,55.8779,55.4774,55.5823,28773.0
2024-01-18 09:35:00,58.32,58.42,58.19,58.36,10577.0,55.6109,55.7063,55.487,55.6491,10577.0
2024-01-18 09:40:00,58.37,58.44,58.28,58.36,14020.0,55.6586,55.7254,55.5728,55.6491,14020.0
2024-01-18 09:45:00,58.38,58.41,58.32,58.37,9933.0,55.6682,55.6968,55.6109,55.6586,9933.0
2024-01-18 09:50:00,58.37,58.37,58.2,58.2,12494.0,55.6586,55.6586,55.4965,55.4965,12494.0
2024-01-18 09:55:00,58.19,58.2,58.13,58.19,6280.0,55.487,55.4965,55.4298,55.487,6280.0
2024-01-18 10:00:00,58.19,58.33,58.16,58.29,12097.0,55.487,55.6205,55.4584,55.5823,12097.0
2024-01-18 10:05:00,58.27,58.38,58.25,58.28,16027.0,55.5633,55.6682,55.5442,55.5728,16027.0
2024-01-18 10:10:00,58.3,58.31,58.21,58.29,15097.0,55.5919,55.6014,55.5061,55.5823,15097.0
2024-01-18 10:15:00,58.28,58.28,58.1,58.13,9932.0,55.5728,55.5728,55.4012,55.4298,9932.0
2024-01-18 10:20:00,58.15,58.15,58.09,58.13,16863.0,55.4488,55.4488,55.3916,55.4298,16863.0
2024-01-18 10:25:00,58.15,58.17,58.12,58.17,10323.0,55.4488,55.4679,55.4202,55.4679,10323.0
2024-01-18 10:30:00,58.18,58.22,58.14,58.15,11687.0,55.4774,55.5156,55.4393,55.4488,11687.0
2024-01-18 10:35:00,58.14,58.23,58.12,58.18,15021.0,55.4393,55.5251,55.4202,55.4774,15021.0
2024-01-18 10:40:00,58.2,58.31,58.17,58.26,11056.0,55.4965,55.6014,55.4679,55.5537,11056.0
2024-01-18 10:45:00,58.25,58.25,58.17,58.21,14601.0,55.5442,55.5442,55.4679,55.5061,14601.0
2024-01-18 10:50:00,58.22,58.24,58.1,58.1,75640.0,55.5156,55.5347,55.4012,55.4012,75640.0
2024-01-18 10:55:00,58.08,58.09,57.95,57.98,37774.0,55.3821,55.3916,55.2581,55.2867,37774.0
2024-01-18 11:00:00,57.98,57.98,57.82,57.84,32268.0,55.2867,55.2867,55.1342,55.1532,32268.0
2024-01-18 11:05:00,57.86,57.93,57.82,57.9,14034.0,55.1723,55.2391,55.1342,55.2105,14034.0
2024-01-18 11:10:00,57.9,57.93,57.84,57.92,16360.0,55.2105,55.2391,55.1532,55.2295,16360.0
2024-01-18 11:15:00,57.92,57.97,57.87,57.88,19191.0,55.2295,55.2772,55.1818,55.1914,19191.0
2024-01-18 11:20:00,57.88,57.99,57.88,57.94,18320.0,55.1914,55.2963,55.1914,55.2486,18320.0
2024-01-18 11:25:00,57.94,58.01,57.92,57.99,8978.0,55.2486,55.3153,55.2295,55.2963,8978.0
2024-01-18 11:30:00,57.99,58.07,57.97,58.07,8870.0,55.2963,55.3726,55.2772,55.3726,8870.0
2024-01-18 11:35:00,58.09,58.13,58.08,58.09,78174.0,55.3916,55.4298,55.3821,55.3916,78174.0
2024-01-18 11:40:00,58.08,58.16,58.02,58.13,11842.0,55.3821,55.4584,55.3249,55.4298,11842.0
2024-01-18 11:45:00,58.13,58.13,57.99,57.99,5672.0,55.4298,55.4298,55.2963,55.2963,5672.0
2024-01-18 11:50:00,58.01,58.1,57.99,58.09,30133.0,55.3153,55.4012,55.2963,55.3916,30133.0
2024-01-18 11:55:00,58.09,58.15,58.09,58.1,7131.0,55.3916,55.4488,55.3916,55.4012,7131.0
2024-01-18 12:00:00,58.09,58.13,58.02,58.07,15239.0,55.3916,55.4298,55.3249,55.3726,15239.0
2024-01-18 12:05:00,58.06,58.11,58.06,58.11,6516.0,55.363,55.4107,55.363,55.4107,6516.0
2024-01-18 12:10:00,58.12,58.12,58.06,58.11,11484.0,55.4202,55.4202,55.363,55.4107,11484.0
2024-01-18 12:15:00,58.12,58.17,58.08,58.09,7024.0,55.4202,55.4679,55.3821,55.3916,7024.0
2024-01-18 12:20:00,58.08,58.08,58.03,58.08,7501.0,55.3821,55.3821,55.3344,55.3821,7501.0
2024-01-18 12:25:00,58.08,58.08,58.01,58.02,9337.0,55.3821,55.3821,55.3153,55.3249,9337.0
2024-01-18 12:30:00,58.02,58.05,58.0,58.01,8499.0,55.3249,55.3535,55.3058,55.3153,8499.0
2024-01-18 12:35:00,58.01,58.04,57.99,58.02,5657.0,55.3153,55.344,55.2963,55.3249,5657.0
2024-01-18 12:40:00,58.02,58.02,57.97,57.98,7931.0,55.3249,55.3249,55.2772,55.2867,7931.0
2024-01-18 12:45:00,57.98,57.99,57.93,57.94,7625.0,55.2867,55.2963,55.2391,55.2486,7625.0
2024-01-18 12:50:00,57.94,57.95,57.92,57.95,5916.0,55.2486,55.2581,55.2295,55.2581,5916.0
2024-01-18 12:55:00,57.93,57.93,57.88,57.92,11494.0,55.2391,55.2391,55.1914,55.2295,11494.0
2024-01-18 13:00:00,57.93,57.94,57.88,57.89,14689.0,55.2391,55.2486,55.1914,55.2009,14689.0
2024-01-18 13:05:00,57.9,57.9,57.82,57.86,10971.0,55.2105,55.2105,55.1342,55.1723,10971.0
2024-01-18 13:10:00,57.87,57.88,57.83,57.87,6211.0,55.1818,55.1914,55.1437,55.1818,6211.0
2024-01-18 13:15:00,57.87,57.9,57.81,57.84,9043.0,55.1818,55.2105,55.1246,55.1532,9043.0
2024-01-18 13:20:00,57.84,57.91,57.83,57.89,11632.0,55.1532,55.22,55.1437,55.2009,11632.0
2024-01-18 13:25:00,57.88,57.96,57.88,57.93,9698.0,55.1914,55.2677,55.1914,55.2391,9698.0
2024-01-18 13:30:00,57.92,57.97,57.9,57.97,11200.0,55.2295,55.2772,55.2105,55.2772,11200.0
2024-01-18 13:35:00,57.98,57.98,57.93,57.93,9956.0,55.2867,55.2867,55.2391,55.2391,9956.0
2024-01-18 13:40:00,57.94,57.99,57.92,57.96,17697.0,55.2486,55.2963,55.2295,55.2677,17697.0
2024-01-18 13:45:00,57.97,58.01,57.92,58.0,10515.0,55.2772,55.3153,55.2295,55.3058,10515.0
2024-01-18 13:50:00,58.01,58.03,57.98,57.98,16448.0,55.3153,55.3344,55.2867,55.2867,16448.0
2024-01-18 13:55:00,57.98,58.0,57.94,57.95,13697.0,55.2867,55.3058,55.2486,55.2581,13697.0
2024-01-18 14:00:00,57.95,58.02,57.94,58.0,7754.0,55.2581,55.3249,55.2486,55.3058,7754.0
2024-01-18 14:05:00,58.0,58.02,57.99,58.0,6254.0,55.3058,55.3249,55.2963,55.3058,6254.0
2024-01-18 14:10:00,57.99,58.0,57.92,57.97,15019.0,55.2963,55.3058,55.2295,55.2772,15019.0
2024-01-18 14:15:00,57.96,57.97,57.9,57.93,15544.0,55.2677,55.2772,55.2105,55.2391,15544.0
2024-01-18 14:20:00,57.93,58.03,57.91,58.0,14410.0,55.2391,55.3344,55.22,55.3058,14410.0
2024-01-18 14:25:00,58.0,58.0,57.92,57.93,9903.0,55.3058,55.3058,55.2295,55.2391,9903.0
2024-01-18 14:30:00,57.93,57.98,57.93,57.94,9962.0,55.2391,55.2867,55.2391,55.2486,9962.0
2024-01-18 14:35:00,57.95,57.96,57.87,57.87,10154.0,55.2581,55.2677,55.1818,55.1818,10154.0
2024-01-18 14:40:00,57.87,57.89,57.81,57.84,11444.0,55.1818,55.2009,55.1246,55.1532,11444.0
2024-01-18 14:45:00,57.84,57.88,57.82,57.87,30534.0,55.1532,55.1914,55.1342,55.1818,30534.0
2024-01-18 14:50:00,57.87,57.94,57.85,57.9,13223.0,55.1818,55.2486,55.1628,55.2105,13223.0
2024-01-18 14:55:00,57.9,57.97,57.89,57.94,12516.0,55.2105,55.2772,55.2009,55.2486,12516.0
2024-01-18 15:00:00,57.95,58.02,57.95,58.01,12547.0,55.2581,55.3249,55.2581,55.3153,12547.0
2024-01-18 15:05:00,58.01,58.13,57.94,58.12,27290.0,55.3153,55.4298,55.2486,55.4202,27290.0
2024-01-18 15:10:00,58.12,58.18,58.09,58.11,15948.0,55.4202,55.4774,55.3916,55.4107,15948.0
2024-01-18 15:15:00,58.1,58.2,58.1,58.17,25408.0,55.4012,55.4965,55.4012,55.4679,25408.0
2024-01-18 15:20:00,58.17,58.24,58.13,58.23,20615.0,55.4679,55.5347,55.4298,55.5251,20615.0
2024-01-18 15:25:00,58.24,58.29,58.21,58.25,15745.0,55.5347,55.5823,55.5061,55.5442,15745.0
2024-01-18 15:30:00,58.25,58.37,58.23,58.32,24079.0,55.5442,55.6586,55.5251,55.6109,24079.0
2024-01-18 15:35:00,58.32,58.36,58.29,58.3,33243.0,55.6109,55.6491,55.5823,55.5919,33243.0
2024-01-18 15:40:00,58.29,58.36,58.28,58.35,31561.0,55.5823,55.6491,55.5728,55.6396,31561.0
2024-01-18 15:45:00,58.35,58.36,58.26,58.33,63997.0,55.6396,55.6491,55.5537,55.6205,63997.0
2024-01-18 15:50:00,58.33,58.44,58.31,58.41,104785.0,55.6205,55.7254,55.6014,55.6968,104785.0
2024-01-18 15:55:00,58.42,58.44,58.32,58.33,254078.0,55.7063,55.7254,55.6109,55.6205,254078.0
2024-01-19 09:30:00,58.62,58.64,58.02,58.03,157222.0,55.897,55.9161,55.3249,55.3344,157222.0
2024-01-19 09:35:00,58.05,58.14,57.97,58.03,7574.0,55.3535,55.4393,55.2772,55.3344,7574.0
2024-01-19 09:40:00,58.08,58.25,58.07,58.14,8407.0,55.3821,55.5442,55.3726,55.4393,8407.0
2024-01-19 09:45:00,58.13,58.38,58.13,58.32,12997.0,55.4298,55.6682,55.4298,55.6109,12997.0
2024-01-19 09:50:00,58.37,58.37,58.25,58.28,8474.0,55.6586,55.6586,55.5442,55.5728,8474.0
2024-01-19 09:55:00,58.26,58.3,58.25,58.3,9415.0,55.5537,55.5919,55.5442,55.5919,9415.0
2024-01-19 10:00:00,58.35,58.4,58.25,58.28,15581.0,55.6396,55.6872,55.5442,55.5728,15581.0
2024-01-19 10:05:00,58.27,58.35,58.25,58.33,19187.0,55.5633,55.6396,55.5442,55.6205,19187.0
2024-01-19 10:10:00,58.29,58.29,58.2,58.21,35336.0,55.5823,55.5823,55.4965,55.5061,35336.0
2024-01-19 10:15:00,58.21,58.21,58.15,58.19,12003.0,55.5061,55.5061,55.4488,55.487,12003.0
2024-01-19 10:20:00,58.21,58.23,57.98,58.02,8287.0,55.5061,55.5251,55.2867,55.3249,8287.0
2024-01-19 10:25:00,58.01,58.11,57.99,58.06,8874.0,55.3153,55.4107,55.2963,55.363,8874.0
2024-01-19 10:30:00,58.06,58.12,58.03,58.12,6600.0,55.363,55.4202,55.3344,55.4202,6600.0
2024-01-19 10:35:00,58.14,58.17,58.08,58.1,4666.0,55.4393,55.4679,55.3821,55.4012,4666.0
2024-01-19 10:40:00,58.11,58.16,58.07,58.14,16546.0,55.4107,55.4584,55.3726,55.4393,16546.0
2024-01-19 10:45:00,58.13,58.18,58.08,58.09,21936.0,55.4298,55.4774,55.3821,55.3916,21936.0
2024-01-19 10:50:00,58.09,58.14,58.07,58.13,4751.0,55.3916,55.4393,55.3726,55.4298,4751.0
2024-01-19 10:55:00,58.12,58.15,58.08,58.15,7141.0,55.4202,55.4488,55.3821,55.4488,7141.0
2024-01-19 11:00:00,58.17,58.17,58.08,58.08,7397.0,55.4679,55.4679,55.3821,55.3821,7397.0
2024-01-19 11:05:00,58.08,58.19,58.07,58.19,4821.0,55.3821,55.487,55.3726,55.487,4821.0
2024-01-19 11:10:00,58.21,58.25,58.14,58.14,11231.0,55.5061,55.5442,55.4393,55.4393,11231.0
2024-01-19 11:15:00,58.15,58.28,58.14,58.24,12858.0,55.4488,55.5728,55.4393,55.5347,12858.0
2024-01-19 11:20:00,58.24,58.26,58.18,58.23,5658.0,55.5347,55.5537,55.4774,55.5251,5658.0
2024-01-19 11:25:00,58.24,58.26,58.21,58.26,9947.0,55.5347,55.5537,55.5061,55.5537,9947.0
2024-01-19 11:30:00,58.26,58.26,58.19,58.19,4253.0,55.5537,55.5537,55.487,55.487,4253.0
2024-01-19 11:35:00,58.18,58.2,58.16,58.16,6113.0,55.4774,55.4965,55.4584,55.4584,6113.0
2024-01-19 11:40:00,58.17,58.17,58.13,58.17,5015.0,55.4679,55.4679,55.4298,55.4679,5015.0
2024-01-19 11:45:00,58.16,58.17,58.08,58.08,4379.0,55.4584,55.4679,55.3821,55.3821,4379.0
2024-01-19 11:50:00,58.09,58.12,58.05,58.1,5162.0,55.3916,55.4202,55.3535,55.4012,5162.0
2024-01-19 11:55:00,58.11,58.16,58.07,58.16,6098.0,55.4107,55.4584,55.3726,55.4584,6098.0
2024-01-19 12:00:00,58.15,58.15,58.09,58.11,4260.0,55.4488,55.4488,55.3916,55.4107,4260.0
2024-01-19 12:05:00,58.12,58.12,58.1,58.1,3059.0,55.4202,55.4202,55.4012,55.4012,3059.0
2024-01-19 12:10:00,58.09,58.09,58.07,58.08,5507.0,55.3916,55.3916,55.3726,55.3821,5507.0
2024-01-19 12:15:00,58.08,58.1,58.06,58.08,5842.0,55.3821,55.4012,55.363,55.3821,5842.0
2024-01-19 12:20:00,58.08,58.13,58.05,58.12,18885.0,55.3821,55.4298,55.3535,55.4202,18885.0
2024-01-19 12:25:00,58.11,58.17,58.11,58.16,5833.0,55.4107,55.4679,55.4107,55.4584,5833.0
2024-01-19 12:30:00,58.13,58.2,58.12,58.15,22680.0,55.4298,55.4965,55.4202,55.4488,22680.0
2024-01-19 12:35:00,58.16,58.2,58.09,58.1,8024.0,55.4584,55.4965,55.3916,55.4012,8024.0
2024-01-19 12:40:00,58.09,58.09,58.01,58.05,6074.0,55.3916,55.3916,55.3153,55.3535,6074.0
2024-01-19 12:45:00,58.05,58.05,58.02,58.04,4395.0,55.3535,55.3535,55.3249,55.344,4395.0
2024-01-19 12:50:00,58.03,58.03,58.0,58.01,9019.0,55.3344,55.3344,55.3058,55.3153,9019.0
2024-01-19 12:55:00,58.02,58.05,58.02,58.03,3092.0,55.3249,55.3535,55.3249,55.3344,3092.0
2024-01-19 13:00:00,58.03,58.05,57.98,58.0,4537.0,55.3344,55.3535,55.2867,55.3058,4537.0
2024-01-19 13:05:00,58.01,58.02,57.98,58.02,4962.0,55.3153,55.3249,55.2867,55.3249,4962.0
2024-01-19 13:10:00,58.06,58.1,58.06,58.09,3935.0,55.363,55.4012,55.363,55.3916,3935.0
2024-01-19 13:15:00,58.09,58.14,58.08,58.09,4275.0,55.3916,55.4393,55.3821,55.3916,4275.0
2024-01-19 13:20:00,58.1,58.16,58.1,58.14,6615.0,55.4012,55.4584,55.4012,55.4393,6615.0
2024-01-19 13:25:00,58.1,58.17,58.09,58.17,8846.0,55.4012,55.4679,55.3916,55.4679,8846.0
2024-01-19 13:30:00,58.18,58.19,58.13,58.17,7890.0,55.4774,55.487,55.4298,55.4679,7890.0
2024-01-19 13:35:00,58.16,58.19,58.13,58.18,10015.0,55.4584,55.487,55.4298,55.4774,10015.0
2024-01-19 13:40:00,58.17,58.27,58.17,58.26,30447.0,55.4679,55.5633,55.4679,55.5537,30447.0
2024-01-19 13:45:00,58.26,58.26,58.25,58.26,22633.0,55.5537,55.5537,55.5442,55.5537,22633.0
2024-01-19 13:50:00,58.25,58.26,58.23,58.26,16599.0,55.5442,55.5537,55.5251,55.5537,16599.0
2024-01-19 13:55:00,58.26,58.32,58.26,58.29,19009.0,55.5537,55.6109,55.5537,55.5823,19009.0
2024-01-19 14:00:00,58.29,58.33,58.25,58.28,13119.0,55.5823,55.6205,55.5442,55.5728,13119.0
2024-01-19 14:05:00,58.27,58.36,58.25,58.36,14495.0,55.5633,55.6491,55.5442,55.6491,14495.0
2024-01-19 14:10:00,58.36,58.41,58.34,58.38,16425.0,55.6491,55.6968,55.63,55.6682,16425.0
2024-01-19 14:15:00,58.39,58.42,58.32,58.33,9036.0,55.6777,55.7063,55.6109,55.6205,9036.0
2024-01-19 14:20:00,58.33,58.41,58.32,58.39,12572.0,55.6205,55.6968,55.6109,55.6777,12572.0
2024-01-19 14:25:00,58.38,58.48,58.34,58.37,28187.0,55.6682,55.7635,55.63,55.6586,28187.0
2024-01-19 14:30:00,58.39,58.43,58.32,58.35,15857.0,55.6777,55.7158,55.6109,55.6396,15857.0
2024-01-19 14:35:00,58.35,58.41,58.31,58.4,11257.0,55.6396,55.6968,55.6014,55.6872,11257.0
2024-01-19 14:40:00,58.4,58.41,58.32,58.39,21547.0,55.6872,55.6968,55.6109,55.6777,21547.0
2024-01-19 14:45:00,58.39,58.41,58.31,58.39,17229.0,55.6777,55.6968,55.6014,55.6777,17229.0
2024-01-19 14:50:00,58.39,58.41,58.34,58.38,10649.0,55.6777,55.6968,55.63,55.6682,10649.0
2024-01-19 14:55:00,58.38,58.44,58.37,58.44,10687.0,55.6682,55.7254,55.6586,55.7254,10687.0
2024-01-19 15:00:00,58.45,58.53,58.44,58.5,16083.0,55.7349,55.8112,55.7254,55.7826,16083.0
2024-01-19 15:05:00,58.5,58.52,58.42,58.45,11718.0,55.7826,55.8017,55.7063,55.7349,11718.0
2024-01-19 15:10:00,58.46,58.51,58.43,58.48,14518.0,55.7444,55.7921,55.7158,55.7635,14518.0
2024-01-19 15:15:00,58.48,58.5,58.45,58.45,13602.0,55.7635,55.7826,55.7349,55.7349,13602.0
2024-01-19 15:20:00,58.46,58.47,58.44,58.46,29874.0,55.7444,55.754,55.7254,55.7444,29874.0
2024-01-19 15:25:00,58.46,58.49,58.45,58.46,27423.0,55.7444,55.773,55.7349,55.7444,27423.0
2024-01-19 15:30:00,58.46,58.51,58.45,58.51,35016.0,55.7444,55.7921,55.7349,55.7921,35016.0
2024-01-19 15:35:00,58.51,58.53,58.48,58.49,13207.0,55.7921,55.8112,55.7635,55.773,13207.0
2024-01-19 15:40:00,58.48,58.49,58.44,58.46,26915.0,55.7635,55.773,55.7254,55.7444,26915.0
2024-01-19 15:45:00,58.46,58.47,58.38,58.39,57301.0,55.7444,55.754,55.6682,55.6777,57301.0
2024-01-19 15:50:00,58.4,58.49,58.34,58.48,49487.0,55.6872,55.773,55.63,55.7635,49487.0
2024-01-19 15:55:00,58.48,58.55,58.42,58.55,306073.0,55.7635,55.8303,55.7063,55.8303,306073.0
2024-01-22 09:30:00,58.21,58.43,58.2,58.36,48070.0,55.5061,55.7158,55.4965,55.6491,48070.0
2024-01-22 09:35:00,58.34,58.54,58.26,58.54,7843.0,55.63,55.8207,55.5537,55.8207,7843.0
2024-01-22 09:40:00,58.56,58.77,58.56,58.77,5768.0,55.8398,56.04,55.8398,56.04,5768.0
2024-01-22 09:45:00,58.79,58.8,58.63,58.68,6442.0,56.0591,56.0686,55.9065,55.9542,6442.0
2024-01-22 09:50:00,58.71,58.75,58.64,58.68,6126.0,55.9828,56.021,55.9161,55.9542,6126.0
2024-01-22 09:55:00,58.72,58.74,58.66,58.69,13749.0,55.9924,56.0114,55.9352,55.9638,13749.0
2024-01-22 10:00:00,58.68,58.75,58.62,58.68,31092.0,55.9542,56.021,55.897,55.9542,31092.0
2024-01-22 10:05:00,58.69,58.71,58.54,58.6,16068.0,55.9638,55.9828,55.8207,55.8779,16068.0
2024-01-22 10:10:00,58.59,58.61,58.47,58.48,12030.0,55.8684,55.8875,55.754,55.7635,12030.0
2024-01-22 10:15:00,58.48,58.52,58.39,58.39,9617.0,55.7635,55.8017,55.6777,55.6777,9617.0
2024-01-22 10:20:00,58.39,58.4,58.26,58.32,13057.0,55.6777,55.6872,55.5537,55.6109,13057.0
2024-01-22 10:25:00,58.34,58.5,58.33,58.48,7359.0,55.63,55.7826,55.6205,55.7635,7359.0
2024-01-22 10:30:00,58.5,58.56,58.49,58.54,51216.0,55.7826,55.8398,55.773,55.8207,51216.0
2024-01-22 10:35:00,58.53,58.55,58.43,58.44,9570.0,55.8112,55.8303,55.7158,55.7254,9570.0
2024-01-22 10:40:00,58.44,58.45,58.38,58.38,6105.0,55.7254,55.7349,55.6682,55.6682,6105.0
2024-01-22 10:45:00,58.38,58.41,58.33,58.34,9089.0,55.6682,55.6968,55.6205,55.63,9089.0
2024-01-22 10:50:00,58.33,58.37,58.29,58.32,17116.0,55.6205,55.6586,55.5823,55.6109,17116.0
2024-01-22 10:55:00,58.32,58.42,58.32,58.38,14055.0,55.6109,55.7063,55.6109,55.6682,14055.0
2024-01-22 11:00:00,58.4,58.4,58.27,58.32,13325.0,55.6872,55.6872,55.5633,55.6109,13325.0
2024-01-22 11:05:00,58.34,58.35,58.26,58.3,27247.0,55.63,55.6396,55.5537,55.5919,27247.0
2024-01-22 11:10:00,58.29,58.34,58.28,58.33,13402.0,55.5823,55.63,55.5728,55.6205,13402.0
2024-01-22 11:15:00,58.34,58.36,58.3,58.35,10479.0,55.63,55.6491,55.5919,55.6396,10479.0
2024-01-22 11:20:00,58.35,58.35,58.29,58.3,14250.0,55.6396,55.6396,55.5823,55.5919,14250.0
2024-01-22 11:25:00,58.29,58.33,58.26,58.27,12614.0,55.5823,55.6205,55.5537,55.5633,12614.0
2024-01-22 11:30:00,58.26,58.29,58.23,58.27,15904.0,55.5537,55.5823,55.5251,55.5633,15904.0
2024-01-22 11:35:00,58.27,58.27,58.19,58.21,18325.0,55.5633,55.5633,55.487,55.5061,18325.0
2024-01-22 11:40:00,58.2,58.23,58.14,58.14,29432.0,55.4965,55.5251,55.4393,55.4393,29432.0
2024-01-22 11:45:00,58.12,58.14,58.07,58.08,19082.0,55.4202,55.4393,55.3726,55.3821,19082.0
2024-01-22 11:50:00,58.07,58.19,58.04,58.15,22803.0,55.3726,55.487,55.344,55.4488,22803.0
2024-01-22 11:55:00,58.16,58.28,58.15,58.26,11948.0,55.4584,55.5728,55.4488,55.5537,11948.0
2024-01-22 12:00:00,58.27,58.36,58.26,58.35,19410.0,55.5633,55.6491,55.5537,55.6396,19410.0
2024-01-22 12:05:00,58.35,58.35,58.29,58.3,10682.0,55.6396,55.6396,55.5823,55.5919,10682.0
2024-01-22 12:10:00,58.28,58.31,58.26,58.26,6439.0,55.5728,55.6014,55.5537,55.5537,6439.0
2024-01-22 12:15:00,58.26,58.26,58.16,58.2,6479.0,55.5537,55.5537,55.4584,55.4965,6479.0
2024-01-22 12:20:00,58.2,58.24,58.19,58.2,6360.0,55.4965,55.5347,55.487,55.4965,6360.0
2024-01-22 12:25:00,58.18,58.25,58.17,58.21,16142.0,55.4774,55.5442,55.4679,55.5061,16142.0
2024-01-22 12:30:00,58.21,58.22,58.13,58.14,10136.0,55.5061,55.5156,55.4298,55.4393,10136.0
2024-01-22 12:35:00,58.13,58.19,58.09,58.19,11405.0,55.4298,55.487,55.3916,55.487,11405.0
2024-01-22 12:40:00,58.19,58.22,58.18,58.2,9788.0,55.487,55.5156,55.4774,55.4965,9788.0
2024-01-22 12:45:00,58.2,58.22,58.17,58.22,5961.0,55.4965,55.5156,55.4679,55.5156,5961.0
2024-01-22 12:50:00,58.22,58.22,58.16,58.16,6480.0,55.5156,55.5156,55.4584,55.4584,6480.0
2024-01-22 12:55:00,58.16,58.19,58.11,58.19,7132.0,55.4584,55.487,55.4107,55.487,7132.0
2024-01-22 13:00:00,58.21,58.22,58.17,58.18,8527.0,55.5061,55.5156,55.4679,55.4774,8527.0
2024-01-22 13:05:00,58.17,58.17,58.12,58.14,8999.0,55.4679,55.4679,55.4202,55.4393,8999.0
2024-01-22 13:10:00,58.14,58.18,58.13,58.18,12838.0,55.4393,55.4774,55.4298,55.4774,12838.0
2024-01-22 13:15:00,58.19,58.21,58.15,58.15,6309.0,55.487,55.5061,55.4488,55.4488,6309.0
2024-01-22 13:20:00,58.15,58.21,58.14,58.15,9445.0,55.4488,55.5061,55.4393,55.4488,9445.0
2024-01-22 13:25:00,58.14,58.16,58.08,58.11,21650.0,55.4393,55.4584,55.3821,55.4107,21650.0
2024-01-22 13:30:00,58.12,58.14,58.02,58.02,7465.0,55.4202,55.4393,55.3249,55.3249,7465.0
2024-01-22 13:35:00,58.02,58.08,58.01,58.08,9725.0,55.3249,55.3821,55.3153,55.3821,9725.0
2024-01-22 13:40:00,58.08,58.11,58.07,58.07,9018.0,55.3821,55.4107,55.3726,55.3726,9018.0
2024-01-22 13:45:00,58.05,58.11,58.05,58.1,12702.0,55.3535,55.4107,55.3535,55.4012,12702.0
2024-01-22 13:50:00,58.1,58.12,58.07,58.11,8901.0,55.4012,55.4202,55.3726,55.4107,8901.0
2024-01-22 13:55:00,58.13,58.15,58.1,58.13,10535.0,55.4298,55.4488,55.4012,55.4298,10535.0
2024-01-22 14:00:00,58.13,58.15,58.08,58.08,11109.0,55.4298,55.4488,55.3821,55.3821,11109.0
2024-01-22 14:05:00,58.09,58.1,58.08,58.09,4626.0,55.3916,55.4012,55.3821,55.3916,4626.0
2024-01-22 14:10:00,58.1,58.11,58.04,58.05,15889.0,55.4012,55.4107,55.344,55.3535,15889.0
2024-01-22 14:15:00,58.05,58.07,58.0,58.01,10402.0,55.3535,55.3726,55.3058,55.3153,10402.0
2024-01-22 14:20:00,58.0,58.15,57.99,58.14,25117.0,55.3058,55.4488,55.2963,55.4393,25117.0
2024-01-22 14:25:00,58.15,58.2,58.13,58.17,21546.0,55.4488,55.4965,55.4298,55.4679,21546.0
2024-01-22 14:30:00,58.17,58.18,58.11,58.14,13864.0,55.4679,55.4774,55.4107,55.4393,13864.0
2024-01-22 14:35:00,58.15,58.19,58.14,58.18,11178.0,55.4488,55.487,55.4393,55.4774,11178.0
2024-01-22 14:40:00,58.18,58.24,58.17,58.23,9134.0,55.4774,55.5347,55.4679,55.5251,9134.0
2024-01-22 14:45:00,58.23,58.28,58.23,58.25,20679.0,55.5251,55.5728,55.5251,55.5442,20679.0
2024-01-22 14:50:00,58.24,58.25,58.21,58.24,17834.0,55.5347,55.5442,55.5061,55.5347,17834.0
2024-01-22 14:55:00,58.25,58.26,58.23,58.25,11122.0,55.5442,55.5537,55.5251,55.5442,11122.0
2024-01-22 15:00:00,58.26,58.27,58.22,58.24,11008.0,55.5537,55.5633,55.5156,55.5347,11008.0
2024-01-22 15:05:00,58.23,58.26,58.21,58.26,11528.0,55.5251,55.5537,55.5061,55.5537,11528.0
2024-01-22 15:10:00,58.26,58.26,58.2,58.23,14136.0,55.5537,55.5537,55.4965,55.5251,14136.0
2024-01-22 15:15:00,58.24,58.26,58.16,58.18,34407.0,55.5347,55.5537,55.4584,55.4774,34407.0
2024-01-22 15:20:00,58.15,58.17,58.1,58.14,17666.0,55.4488,55.4679,55.4012,55.4393,17666.0
2024-01-22 15:25:00,58.15,58.15,58.1,58.11,20753.0,55.4488,55.4488,55.4012,55.4107,20753.0
2024-01-22 15:30:00,58.11,58.15,58.11,58.11,20752.0,55.4107,55.4488,55.4107,55.4107,20752.0
2024-01-22 15:35:00,58.11,58.15,58.1,58.12,26970.0,55.4107,55.4488,55.4012,55.4202,26970.0
2024-01-22 15:40:00,58.11,58.12,58.05,58.09,38053.0,55.4107,55.4202,55.3535,55.3916,38053.0
2024-01-22 15:45:00,58.08,58.08,58.0,58.01,54048.0,55.3821,55.3821,55.3058,55.3153,54048.0
2024-01-22 15:50:00,58.0,58.04,57.98,58.01,75070.0,55.3058,55.344,55.2867,55.3153,75070.0
2024-01-22 15:55:00,58.02,58.11,58.02,58.02,171679.0,55.3249,55.4107,55.3249,55.3249,171679.0
2024-01-23 09:30:00,57.89,58.18,57.83,58.16,31238.0,55.2009,55.4774,55.1437,55.4584,31238.0
2024-01-23 09:35:00,58.21,58.24,57.99,57.99,7415.0,55.5061,55.5347,55.2963,55.2963,7415.0
2024-01-23 09:40:00,58.0,58.0,57.88,57.93,4219.0,55.3058,55.3058,55.1914,55.2391,4219.0
2024-01-23 09:45:00,57.94,58.01,57.84,57.85,13717.0,55.2486,55.3153,55.1532,55.1628,13717.0
2024-01-23 09:50:00,57.84,57.88,57.72,57.73,13533.0,55.1532,55.1914,55.0388,55.0484,13533.0
2024-01-23 09:55:00,57.73,57.86,57.73,57.82,7525.0,55.0484,55.1723,55.0484,55.1342,7525.0
2024-01-23 10:00:00,57.83,57.87,57.72,57.73,4823.0,55.1437,55.1818,55.0388,55.0484,4823.0
2024-01-23 10:05:00,57.73,57.84,57.72,57.77,9498.0,55.0484,55.1532,55.0388,55.0865,9498.0
2024-01-23 10:10:00,57.78,57.83,57.77,57.81,5562.0,55.096,55.1437,55.0865,55.1246,5562.0
2024-01-23 10:15:00,57.83,57.98,57.83,57.98,3534.0,55.1437,55.2867,55.1437,55.2867,3534.0
2024-01-23 10:20:00,57.98,58.01,57.96,57.96,15813.0,55.2867,55.3153,55.2677,55.2677,15813.0
2024-01-23 10:25:00,57.95,57.96,57.9,57.94,9475.0,55.2581,55.2677,55.2105,55.2486,9475.0
2024-01-23 10:30:00,57.92,57.92,57.87,57.91,12092.0,55.2295,55.2295,55.1818,55.22,12092.0
2024-01-23 10:35:00,57.91,57.93,57.87,57.88,16950.0,55.22,55.2391,55.1818,55.1914,16950.0
2024-01-23 10:40:00,57.87,57.97,57.87,57.91,49781.0,55.1818,55.2772,55.1818,55.22,49781.0
2024-01-23 10:45:00,57.91,57.95,57.86,57.93,18554.0,55.22,55.2581,55.1723,55.2391,18554.0
2024-01-23 10:50:00,57.96,57.96,57.86,57.9,8140.0,55.2677,55.2677,55.1723,55.2105,8140.0
2024-01-23 10:55:00,57.91,57.94,57.87,57.9,11405.0,55.22,55.2486,55.1818,55.2105,11405.0
2024-01-23 11:00:00,57.9,57.93,57.82,57.82,7324.0,55.2105,55.2391,55.1342,55.1342,7324.0
2024-01-23 11:05:00,57.82,57.86,57.78,57.78,20305.0,55.1342,55.1723,55.096,55.096,20305.0
2024-01-23 11:10:00,57.78,57.83,57.76,57.8,20127.0,55.096,55.1437,55.077,55.1151,20127.0
2024-01-23 11:15:00,57.8,57.91,57.8,57.85,7449.0,55.1151,55.22,55.1151,55.1628,7449.0
2024-01-23 11:20:00,57.85,57.94,57.83,57.93,6103.0,55.1628,55.2486,55.1437,55.2391,6103.0
2024-01-23 11:25:00,57.92,57.95,57.9,57.94,7709.0,55.2295,55.2581,55.2105,55.2486,7709.0
2024-01-23 11:30:00,57.94,57.98,57.93,57.98,5996.0,55.2486,55.2867,55.2391,55.2867,5996.0
2024-01-23 11:35:00,57.99,58.02,57.96,58.02,5044.0,55.2963,55.3249,55.2677,55.3249,5044.0
2024-01-23 11:40:00,58.02,58.03,57.98,58.03,10323.0,55.3249,55.3344,55.2867,55.3344,10323.0
2024-01-23 11:45:00,58.02,58.02,57.97,57.97,8462.0,55.3249,55.3249,55.2772,55.2772,8462.0
2024-01-23 11:50:00,57.96,57.97,57.93,57.95,11062.0,55.2677,55.2772,55.2391,55.2581,11062.0
2024-01-23 11:55:00,57.96,57.99,57.95,57.99,4928.0,55.2677,55.2963,55.2581,55.2963,4928.0
2024-01-23 12:00:00,57.99,58.01,57.97,57.98,7434.0,55.2963,55.3153,55.2772,55.2867,7434.0
2024-01-23 12:05:00,57.99,58.02,57.93,57.94,6968.0,55.2963,55.3249,55.2391,55.2486,6968.0
2024-01-23 12:10:00,57.95,58.02,57.95,58.0,7082.0,55.2581,55.3249,55.2581,55.3058,7082.0
2024-01-23 12:15:00,58.02,58.06,58.01,58.01,16747.0,55.3249,55.363,55.3153,55.3153,16747.0
2024-01-23 12:20:00,58.01,58.01,57.98,58.0,9678.0,55.3153,55.3153,55.2867,55.3058,9678.0
2024-01-23 12:25:00,58.01,58.01,57.91,57.92,7956.0,55.3153,55.3153,55.22,55.2295,7956.0
2024-01-23 12:30:00,57.92,57.99,57.91,57.99,8777.0,55.2295,55.2963,55.22,55.2963,8777.0
2024-01-23 12:35:00,58.0,58.0,57.94,57.96,7117.0,55.3058,55.3058,55.2486,55.2677,7117.0
2024-01-23 12:40:00,57.96,58.02,57.95,58.02,3755.0,55.2677,55.3249,55.2581,55.3249,3755.0
2024-01-23 12:45:00,58.03,58.07,58.03,58.03,4451.0,55.3344,55.3726,55.3344,55.3344,4451.0
2024-01-23 12:50:00,58.01,58.03,57.98,58.02,15144.0,55.3153,55.3344,55.2867,55.3249,15144.0
2024-01-23 12:55:00,58.03,58.04,57.99,58.01,5888.0,55.3344,55.344,55.2963,55.3153,5888.0
2024-01-23 13:00:00,58.0,58.0,57.95,57.98,5923.0,55.3058,55.3058,55.2581,55.2867,5923.0
2024-01-23 13:05:00,57.98,58.03,57.97,58.0,6521.0,55.2867,55.3344,55.2772,55.3058,6521.0
2024-01-23 13:10:00,58.0,58.01,57.96,57.97,5902.0,55.3058,55.3153,55.2677,55.2772,5902.0
2024-01-23 13:15:00,57.98,58.0,57.97,57.98,9433.0,55.2867,55.3058,55.2772,55.2867,9433.0
2024-01-23 13:20:00,57.99,58.01,57.97,58.0,6410.0,55.2963,55.3153,55.2772,55.3058,6410.0
2024-01-23 13:25:00,58.0,58.02,57.99,58.02,7930.0,55.3058,55.3249,55.2963,55.3249,7930.0
2024-01-23 13:30:00,58.02,58.03,57.99,58.0,5026.0,55.3249,55.3344,55.2963,55.3058,5026.0
2024-01-23 13:35:00,58.0,58.0,57.96,57.96,8856.0,55.3058,55.3058,55.2677,55.2677,8856.0
2024-01-23 13:40:00,57.97,57.99,57.95,57.98,6250.0,55.2772,55.2963,55.2581,55.2867,6250.0
2024-01-23 13:45:00,57.99,58.04,57.98,58.03,10964.0,55.2963,55.344,55.2867,55.3344,10964.0
2024-01-23 13:50:00,58.02,58.1,58.01,58.1,9347.0,55.3249,55.4012,55.3153,55.4012,9347.0
2024-01-23 13:55:00,58.1,58.14,58.08,58.09,12330.0,55.4012,55.4393,55.3821,55.3916,12330.0
2024-01-23 14:00:00,58.09,58.12,58.06,58.07,9113.0,55.3916,55.4202,55.363,55.3726,9113.0
2024-01-23 14:05:00,58.08,58.11,58.07,58.09,9362.0,55.3821,55.4107,55.3726,55.3916,9362.0
2024-01-23 14:10:00,58.09,58.14,58.09,58.12,7259.0,55.3916,55.4393,55.3916,55.4202,7259.0
2024-01-23 14:15:00,58.12,58.14,58.09,58.11,11079.0,55.4202,55.4393,55.3916,55.4107,11079.0
2024-01-23 14:20:00,58.11,58.12,58.07,58.08,11331.0,55.4107,55.4202,55.3726,55.3821,11331.0
2024-01-23 14:25:00,58.08,58.13,58.06,58.12,13838.0,55.3821,55.4298,55.363,55.4202,13838.0
2024-01-23 14:30:00,58.13,58.17,58.1,58.11,13621.0,55.4298,55.4679,55.4012,55.4107,13621.0
2024-01-23 14:35:00,58.11,58.11,58.09,58.1,8692.0,55.4107,55.4107,55.3916,55.4012,8692.0
2024-01-23 14:40:00,58.1,58.12,58.07,58.12,8563.0,55.4012,55.4202,55.3726,55.4202,8563.0
2024-01-23 14:45:00,58.12,58.19,58.11,58.15,21143.0,55.4202,55.487,55.4107,55.4488,21143.0
2024-01-23 14:50:00,58.15,58.16,58.12,58.15,11243.0,55.4488,55.4584,55.4202,55.4488,11243.0
2024-01-23 14:55:00,58.16,58.18,58.13,58.13,10871.0,55.4584,55.4774,55.4298,55.4298,10871.0
2024-01-23 15:00:00,58.13,58.16,58.09,58.1,11234.0,55.4298,55.4584,55.3916,55.4012,11234.0
2024-01-23 15:05:00,58.11,58.16,58.11,58.15,13009.0,55.4107,55.4584,55.4107,55.4488,13009.0
2024-01-23 15:10:00,58.14,58.2,58.13,58.14,16738.0,55.4393,55.4965,55.4298,55.4393,16738.0
2024-01-23 15:15:00,58.14,58.16,58.11,58.12,13028.0,55.4393,55.4584,55.4107,55.4202,13028.0
2024-01-23 15:20:00,58.12,58.14,58.09,58.1,18657.0,55.4202,55.4393,55.3916,55.4012,18657.0
2024-01-23 15:25:00,58.1,58.1,58.03,58.07,13139.0,55.4012,55.4012,55.3344,55.3726,13139.0
2024-01-23 15:30:00,58.06,58.09,58.04,58.08,26994.0,55.363,55.3916,55.344,55.3821,26994.0
2024-01-23 15:35:00,58.08,58.09,58.01,58.03,16763.0,55.3821,55.3916,55.3153,55.3344,16763.0
2024-01-23 15:40:00,58.03,58.06,58.0,58.05,28060.0,55.3344,55.363,55.3058,55.3535,28060.0
2024-01-23 15:45:00,58.06,58.07,58.0,58.01,41476.0,55.363,55.3726,55.3058,55.3153,41476.0
2024-01-23 15:50:00,58.01,58.06,57.98,58.03,48032.0,55.3153,55.363,55.2867,55.3344,48032.0
2024-01-23 15:55:00,58.03,58.17,58.01,58.15,142732.0,55.3344,55.4679,55.3153,55.4488,142732.0
2024-01-24 09:30:00,58.43,58.48,58.06,58.29,45135.0,55.7158,55.7635,55.363,55.5823,45135.0
2024-01-24 09:35:00,58.33,58.43,58.31,58.4,65166.0,55.6205,55.7158,55.6014,55.6872,65166.0
2024-01-24 09:40:00,58.39,58.39,57.97,58.01,74425.0,55.6777,55.6777,55.2772,55.3153,74425.0
2024-01-24 09:45:00,58.0,58.02,57.83,57.84,11740.0,55.3058,55.3249,55.1437,55.1532,11740.0
2024-01-24 09:50:00,57.83,57.85,57.66,57.69,11662.0,55.1437,55.1628,54.9816,55.0102,11662.0
2024-01-24 09:55:00,57.68,57.82,57.67,57.75,10348.0,55.0007,55.1342,54.9911,55.0674,10348.0
2024-01-24 10:00:00,57.76,57.79,57.56,57.57,9881.0,55.077,55.1056,54.8862,54.8958,9881.0
2024-01-24 10:05:00,57.57,57.67,57.52,57.54,7824.0,54.8958,54.9911,54.8481,54.8672,7824.0
2024-01-24 10:10:00,57.54,57.64,57.51,57.61,5922.0,54.8672,54.9625,54.8386,54.9339,5922.0
2024-01-24 10:15:00,57.61,57.71,57.57,57.57,24654.0,54.9339,55.0293,54.8958,54.8958,24654.0
2024-01-24 10:20:00,57.56,57.56,57.45,57.54,6100.0,54.8862,54.8862,54.7814,54.8672,6100.0
2024-01-24 10:25:00,57.56,57.57,57.39,57.39,7948.0,54.8862,54.8958,54.7241,54.7241,7948.0
2024-01-24 10:30:00,57.41,57.43,57.26,57.29,7742.0,54.7432,54.7623,54.6002,54.6288,7742.0
2024-01-24 10:35:00,57.23,57.25,57.13,57.21,9987.0,54.5716,54.5906,54.4762,54.5525,9987.0
2024-01-24 10:40:00,57.23,57.38,57.21,57.38,6097.0,54.5716,54.7146,54.5525,54.7146,6097.0
2024-01-24 10:45:00,57.36,57.4,57.32,57.34,6614.0,54.6955,54.7337,54.6574,54.6765,6614.0
2024-01-24 10:50:00,57.3,57.31,57.21,57.22,12887.0,54.6383,54.6479,54.5525,54.562,12887.0
2024-01-24 10:55:00,57.21,57.27,57.2,57.24,9778.0,54.5525,54.6097,54.543,54.5811,9778.0
2024-01-24 11:00:00,57.25,57.37,57.25,57.36,7163.0,54.5906,54.7051,54.5906,54.6955,7163.0
2024-01-24 11:05:00,57.36,57.37,57.28,57.29,44514.0,54.6955,54.7051,54.6193,54.6288,44514.0
2024-01-24 11:10:00,57.28,57.36,57.24,57.35,19084.0,54.6193,54.6955,54.5811,54.686,19084.0
2024-01-24 11:15:00,57.34,57.37,57.27,57.3,10714.0,54.6765,54.7051,54.6097,54.6383,10714.0
2024-01-24 11:20:00,57.3,57.33,57.27,57.29,7862.0,54.6383,54.6669,54.6097,54.6288,7862.0
2024-01-24 11:25:00,57.28,57.3,57.24,57.26,10623.0,54.6193,54.6383,54.5811,54.6002,10623.0
2024-01-24 11:30:00,57.24,57.38,57.23,57.28,20274.0,54.5811,54.7146,54.5716,54.6193,20274.0
2024-01-24 11:35:00,57.27,57.29,57.18,57.19,8293.0,54.6097,54.6288,54.5239,54.5334,8293.0
2024-01-24 11:40:00,57.18,57.27,57.17,57.26,8150.0,54.5239,54.6097,54.5144,54.6002,8150.0
2024-01-24 11:45:00,57.28,57.29,57.18,57.2,6148.0,54.6193,54.6288,54.5239,54.543,6148.0
2024-01-24 11:50:00,57.2,57.21,57.15,57.15,11221.0,54.543,54.5525,54.4953,54.4953,11221.0
2024-01-24 11:55:00,57.14,57.16,57.1,57.16,11235.0,54.4858,54.5048,54.4476,54.5048,11235.0
2024-01-24 12:00:00,57.15,57.16,57.1,57.13,18599.0,54.4953,54.5048,54.4476,54.4762,18599.0
2024-01-24 12:05:00,57.13,57.15,57.11,57.14,13656.0,54.4762,54.4953,54.4572,54.4858,13656.0
2024-01-24 12:10:00,57.12,57.14,57.08,57.11,13610.0,54.4667,54.4858,54.4285,54.4572,13610.0
2024-01-24 12:15:00,57.11,57.12,57.01,57.02,9968.0,54.4572,54.4667,54.3618,54.3713,9968.0
2024-01-24 12:20:00,57.01,57.02,56.98,57.0,7900.0,54.3618,54.3713,54.3332,54.3523,7900.0
2024-01-24 12:25:00,57.01,57.01,56.97,57.0,13413.0,54.3618,54.3618,54.3237,54.3523,13413.0
2024-01-24 12:30:00,57.01,57.01,56.95,57.0,6479.0,54.3618,54.3618,54.3046,54.3523,6479.0
2024-01-24 12:35:00,57.0,57.03,56.97,57.01,16152.0,54.3523,54.3809,54.3237,54.3618,16152.0
2024-01-24 12:40:00,57.01,57.1,57.0,57.07,12035.0,54.3618,54.4476,54.3523,54.419,12035.0
2024-01-24 12:45:00,57.07,57.1,57.04,57.05,18157.0,54.419,54.4476,54.3904,54.3999,18157.0
2024-01-24 12:50:00,57.06,57.1,57.04,57.05,9126.0,54.4095,54.4476,54.3904,54.3999,9126.0
2024-01-24 12:55:00,57.06,57.1,57.04,57.1,12697.0,54.4095,54.4476,54.3904,54.4476,12697.0
2024-01-24 13:00:00,57.09,57.12,57.04,57.05,24436.0,54.4381,54.4667,54.3904,54.3999,24436.0
2024-01-24 13:05:00,57.05,57.08,57.03,57.08,8009.0,54.3999,54.4285,54.3809,54.4285,8009.0
2024-01-24 13:10:00,57.08,57.08,56.97,57.01,36937.0,54.4285,54.4285,54.3237,54.3618,36937.0
2024-01-24 13:15:00,57.01,57.01,56.96,56.98,26718.0,54.3618,54.3618,54.3141,54.3332,26718.0
2024-01-24 13:20:00,56.98,57.0,56.95,56.97,6586.0,54.3332,54.3523,54.3046,54.3237,6586.0
2024-01-24 13:25:00,56.96,57.0,56.95,56.97,5355.0,54.3141,54.3523,54.3046,54.3237,5355.0
2024-01-24 13:30:00,56.95,56.95,56.85,56.9,8688.0,54.3046,54.3046,54.2092,54.2569,8688.0
2024-01-24 13:35:00,56.91,57.0,56.9,56.98,9589.0,54.2664,54.3523,54.2569,54.3332,9589.0
2024-01-24 13:40:00,56.97,57.01,56.94,56.95,10892.0,54.3237,54.3618,54.295,54.3046,10892.0
2024-01-24 13:45:00,56.95,57.04,56.93,56.99,8887.0,54.3046,54.3904,54.2855,54.3427,8887.0
2024-01-24 13:50:00,56.98,57.06,56.97,57.06,24454.0,54.3332,54.4095,54.3237,54.4095,24454.0
2024-01-24 13:55:00,57.07,57.1,57.05,57.05,3888.0,54.419,54.4476,54.3999,54.3999,3888.0
2024-01-24 14:00:00,57.05,57.1,57.05,57.09,7107.0,54.3999,54.4476,54.3999,54.4381,7107.0
2024-01-24 14:05:00,57.11,57.14,57.09,57.1,9517.0,54.4572,54.4858,54.4381,54.4476,9517.0
2024-01-24 14:10:00,57.1,57.21,57.1,57.21,12803.0,54.4476,54.5525,54.4476,54.5525,12803.0
2024-01-24 14:15:00,57.21,57.23,57.17,57.17,11447.0,54.5525,54.5716,54.5144,54.5144,11447.0
2024-01-24 14:20:00,57.18,57.25,57.16,57.24,14086.0,54.5239,54.5906,54.5048,54.5811,14086.0
2024-01-24 14:25:00,57.24,57.27,57.21,57.22,6636.0,54.5811,54.6097,54.5525,54.562,6636.0
2024-01-24 14:30:00,57.22,57.25,57.16,57.17,11731.0,54.562,54.5906,54.5048,54.5144,11731.0
2024-01-24 14:35:00,57.17,57.22,57.15,57.22,11066.0,54.5144,54.562,54.4953,54.562,11066.0
2024-01-24 14:40:00,57.21,57.25,57.17,57.18,9124.0,54.5525,54.5906,54.5144,54.5239,9124.0
2024-01-24 14:45:00,57.18,57.22,57.15,57.18,13859.0,54.5239,54.562,54.4953,54.5239,13859.0
2024-01-24 14:50:00,57.18,57.19,57.1,57.18,16526.0,54.5239,54.5334,54.4476,54.5239,16526.0
2024-01-24 14:55:00,57.18,57.18,57.13,57.18,18268.0,54.5239,54.5239,54.4762,54.5239,18268.0
2024-01-24 15:00:00,57.17,57.22,57.15,57.2,8060.0,54.5144,54.562,54.4953,54.543,8060.0
2024-01-24 15:05:00,57.2,57.24,57.18,57.21,15606.0,54.543,54.5811,54.5239,54.5525,15606.0
2024-01-24 15:10:00,57.2,57.21,57.07,57.09,32130.0,54.543,54.5525,54.419,54.4381,32130.0
2024-01-24 15:15:00,57.05,57.12,57.04,57.09,12700.0,54.3999,54.4667,54.3904,54.4381,12700.0
2024-01-24 15:20:00,57.09,57.14,57.04,57.1,16137.0,54.4381,54.4858,54.3904,54.4476,16137.0
2024-01-24 15:25:00,57.1,57.1,57.01,57.02,14698.0,54.4476,54.4476,54.3618,54.3713,14698.0
2024-01-24 15:30:00,57.03,57.09,57.02,57.09,30184.0,54.3809,54.4381,54.3713,54.4381,30184.0
2024-01-24 15:35:00,57.09,57.1,57.02,57.06,30700.0,54.4381,54.4476,54.3713,54.4095,30700.0
2024-01-24 15:40:00,57.05,57.06,56.98,57.02,26278.0,54.3999,54.4095,54.3332,54.3713,26278.0
2024-01-24 15:45:00,57.02,57.02,56.93,56.98,46595.0,54.3713,54.3713,54.2855,54.3332,46595.0
2024-01-24 15:50:00,56.97,56.99,56.88,56.9,149727.0,54.3237,54.3427,54.2378,54.2569,149727.0
2024-01-24 15:55:00,56.9,56.98,56.89,56.98,211126.0,54.2569,54.3332,54.2474,54.3332,211126.0
2024-01-25 09:30:00,57.35,57.49,57.21,57.42,61657.0,54.686,54.8195,54.5525,54.7528,61657.0
2024-01-25 09:35:00,57.39,57.57,57.35,57.48,12057.0,54.7241,54.8958,54.686,54.81,12057.0
2024-01-25 09:40:00,57.5,57.56,57.29,57.31,14801.0,54.829,54.8862,54.6288,54.6479,14801.0
2024-01-25 09:45:00,57.36,57.44,57.34,57.41,17351.0,54.6955,54.7718,54.6765,54.7432,17351.0
2024-01-25 09:50:00,57.41,57.45,57.37,57.41,13915.0,54.7432,54.7814,54.7051,54.7432,13915.0
2024-01-25 09:55:00,57.4,57.51,57.35,57.49,17161.0,54.7337,54.8386,54.686,54.8195,17161.0
2024-01-25 10:00:00,57.5,57.59,57.44,57.53,21355.0,54.829,54.9149,54.7718,54.8576,21355.0
2024-01-25 10:05:00,57.53,57.59,57.44,57.55,23706.0,54.8576,54.9149,54.7718,54.8767,23706.0
2024-01-25 10:10:00,57.53,57.53,57.26,57.27,17099.0,54.8576,54.8576,54.6002,54.6097,17099.0
2024-01-25 10:15:00,57.26,57.39,57.24,57.31,15822.0,54.6002,54.7241,54.5811,54.6479,15822.0
2024-01-25 10:20:00,57.32,57.33,57.16,57.22,9222.0,54.6574,54.6669,54.5048,54.562,9222.0
2024-01-25 10:25:00,57.22,57.22,57.07,57.12,8021.0,54.562,54.562,54.419,54.4667,8021.0
2024-01-25 10:30:00,57.1,57.18,57.09,57.12,6493.0,54.4476,54.5239,54.4381,54.4667,6493.0
2024-01-25 10:35:00,57.11,57.15,57.06,57.12,5662.0,54.4572,54.4953,54.4095,54.4667,5662.0
2024-01-25 10:40:00,57.12,57.13,57.03,57.11,6002.0,54.4667,54.4762,54.3809,54.4572,6002.0
2024-01-25 10:45:00,57.11,57.11,57.0,57.03,9821.0,54.4572,54.4572,54.3523,54.3809,9821.0
2024-01-25 10:50:00,57.03,57.03,56.93,56.97,5036.0,54.3809,54.3809,54.2855,54.3237,5036.0
2024-01-25 10:55:00,56.98,56.99,56.91,56.93,5993.0,54.3332,54.3427,54.2664,54.2855,5993.0
2024-01-25 11:00:00,56.92,57.03,56.92,57.03,7046.0,54.276,54.3809,54.276,54.3809,7046.0
2024-01-25 11:05:00,57.04,57.07,57.03,57.04,12973.0,54.3904,54.419,54.3809,54.3904,12973.0
2024-01-25 11:10:00,57.03,57.08,57.01,57.08,5850.0,54.3809,54.4285,54.3618,54.4285,5850.0
2024-01-25 11:15:00,57.07,57.12,57.05,57.11,7084.0,54.419,54.4667,54.3999,54.4572,7084.0
2024-01-25 11:20:00,57.11,57.12,57.06,57.11,36522.0,54.4572,54.4667,54.4095,54.4572,36522.0
2024-01-25 11:25:00,57.11,57.18,57.1,57.12,10610.0,54.4572,54.5239,54.4476,54.4667,10610.0
2024-01-25 11:30:00,57.11,57.13,57.06,57.13,12397.0,54.4572,54.4762,54.4095,54.4762,12397.0
2024-01-25 11:35:00,57.13,57.21,57.12,57.21,7352.0,54.4762,54.5525,54.4667,54.5525,7352.0
2024-01-25 11:40:00,57.21,57.24,57.16,57.2,10523.0,54.5525,54.5811,54.5048,54.543,10523.0
2024-01-25 11:45:00,57.19,57.22,57.15,57.21,7905.0,54.5334,54.562,54.4953,54.5525,7905.0
2024-01-25 11:50:00,57.2,57.22,57.18,57.21,7812.0,54.543,54.562,54.5239,54.5525,7812.0
2024-01-25 11:55:00,57.2,57.2,57.13,57.14,15653.0,54.543,54.543,54.4762,54.4858,15653.0
2024-01-25 12:00:00,57.14,57.17,57.11,57.12,11978.0,54.4858,54.5144,54.4572,54.4667,11978.0
2024-01-25 12:05:00,57.12,57.15,57.09,57.1,16634.0,54.4667,54.4953,54.4381,54.4476,16634.0
2024-01-25 12:10:00,57.09,57.11,57.07,57.08,13538.0,54.4381,54.4572,54.419,54.4285,13538.0
2024-01-25 12:15:00,57.08,57.14,57.08,57.1,15940.0,54.4285,54.4858,54.4285,54.4476,15940.0
2024-01-25 12:20:00,57.09,57.14,57.07,57.08,18896.0,54.4381,54.4858,54.419,54.4285,18896.0
2024-01-25 12:25:00,57.05,57.15,57.05,57.13,25152.0,54.3999,54.4953,54.3999,54.4762,25152.0
2024-01-25 12:30:00,57.13,57.15,57.1,57.13,16218.0,54.4762,54.4953,54.4476,54.4762,16218.0
2024-01-25 12:35:00,57.13,57.15,57.05,57.06,23899.0,54.4762,54.4953,54.3999,54.4095,23899.0
2024-01-25 12:40:00,57.06,57.06,57.02,57.04,18653.0,54.4095,54.4095,54.3713,54.3904,18653.0
2024-01-25 12:45:00,57.03,57.07,57.02,57.05,18406.0,54.3809,54.419,54.3713,54.3999,18406.0
2024-01-25 12:50:00,57.05,57.12,57.04,57.12,15119.0,54.3999,54.4667,54.3904,54.4667,15119.0
2024-01-25 12:55:00,57.12,57.16,57.12,57.16,10317.0,54.4667,54.5048,54.4667,54.5048,10317.0
2024-01-25 13:00:00,57.16,57.33,57.16,57.29,19974.0,54.5048,54.6669,54.5048,54.6288,19974.0
2024-01-25 13:05:00,57.3,57.33,57.24,57.25,15472.0,54.6383,54.6669,54.5811,54.5906,15472.0
2024-01-25 13:10:00,57.24,57.27,57.21,57.23,12756.0,54.5811,54.6097,54.5525,54.5716,12756.0
2024-01-25 13:15:00,57.23,57.29,57.19,57.29,21671.0,54.5716,54.6288,54.5334,54.6288,21671.0
2024-01-25 13:20:00,57.3,57.35,57.27,57.28,12115.0,54.6383,54.686,54.6097,54.6193,12115.0
2024-01-25 13:25:00,57.28,57.29,57.2,57.22,13474.0,54.6193,54.6288,54.543,54.562,13474.0
2024-01-25 13:30:00,57.22,57.27,57.22,57.25,25912.0,54.562,54.6097,54.562,54.5906,25912.0
2024-01-25 13:35:00,57.25,57.27,57.22,57.26,29497.0,54.5906,54.6097,54.562,54.6002,29497.0
2024-01-25 13:40:00,57.26,57.31,57.25,57.28,22504.0,54.6002,54.6479,54.5906,54.6193,22504.0
2024-01-25 13:45:00,57.28,57.31,57.26,57.29,25343.0,54.6193,54.6479,54.6002,54.6288,25343.0
2024-01-25 13:50:00,57.28,57.31,57.26,57.3,32268.0,54.6193,54.6479,54.6002,54.6383,32268.0
2024-01-25 13:55:00,57.3,57.33,57.27,57.32,42068.0,54.6383,54.6669,54.6097,54.6574,42068.0
2024-01-25 14:00:00,57.32,57.38,57.3,57.38,28281.0,54.6574,54.7146,54.6383,54.7146,28281.0
2024-01-25 14:05:00,57.39,57.42,57.37,57.38,39157.0,54.7241,54.7528,54.7051,54.7146,39157.0
2024-01-25 14:10:00,57.38,57.42,57.37,57.42,37061.0,54.7146,54.7528,54.7051,54.7528,37061.0
2024-01-25 14:15:00,57.42,57.44,57.38,57.38,21723.0,54.7528,54.7718,54.7146,54.7146,21723.0
2024-01-25 14:20:00,57.38,57.39,57.3,57.3,33533.0,54.7146,54.7241,54.6383,54.6383,33533.0
2024-01-25 14:25:00,57.29,57.32,57.27,57.29,43059.0,54.6288,54.6574,54.6097,54.6288,43059.0
2024-01-25 14:30:00,57.3,57.32,57.24,57.28,11557.0,54.6383,54.6574,54.5811,54.6193,11557.0
2024-01-25 14:35:00,57.28,57.3,57.22,57.23,14793.0,54.6193,54.6383,54.562,54.5716,14793.0
2024-01-25 14:40:00,57.23,57.24,57.14,57.15,15569.0,54.5716,54.5811,54.4858,54.4953,15569.0
2024-01-25 14:45:00,57.14,57.17,57.13,57.16,27613.0,54.4858,54.5144,54.4762,54.5048,27613.0
2024-01-25 14:50:00,57.16,57.17,57.12,57.13,20311.0,54.5048,54.5144,54.4667,54.4762,20311.0
2024-01-25 14:55:00,57.13,57.16,57.09,57.15,36886.0,54.4762,54.5048,54.4381,54.4953,36886.0
2024-01-25 15:00:00,57.15,57.17,57.13,57.15,18145.0,54.4953,54.5144,54.4762,54.4953,18145.0
2024-01-25 15:05:00,57.15,57.18,57.12,57.13,14876.0,54.4953,54.5239,54.4667,54.4762,14876.0
2024-01-25 15:10:00,57.13,57.22,57.12,57.19,17761.0,54.4762,54.562,54.4667,54.5334,17761.0
2024-01-25 15:15:00,57.19,57.19,57.1,57.16,49000.0,54.5334,54.5334,54.4476,54.5048,49000.0
2024-01-25 15:20:00,57.16,57.22,57.14,57.22,26277.0,54.5048,54.562,54.4858,54.562,26277.0
2024-01-25 15:25:00,57.23,57.28,57.22,57.26,17544.0,54.5716,54.6193,54.562,54.6002,17544.0
2024-01-25 15:30:00,57.26,57.34,57.25,57.33,67033.0,54.6002,54.6765,54.5906,54.6669,67033.0
2024-01-25 15:35:00,57.32,57.34,57.26,57.28,69135.0,54.6574,54.6765,54.6002,54.6193,69135.0
2024-01-25 15:40:00,57.29,57.36,57.26,57.35,54163.0,54.6288,54.6955,54.6002,54.686,54163.0
2024-01-25 15:45:00,57.35,57.36,57.28,57.32,37234.0,54.686,54.6955,54.6193,54.6574,37234.0
2024-01-25 15:50:00,57.32,57.39,57.31,57.37,87034.0,54.6574,54.7241,54.6479,54.7051,87034.0
2024-01-25 15:55:00,57.36,57.5,57.35,57.49,235135.0,54.6955,54.829,54.686,54.8195,235135.0
2024-01-26 09:30:00,57.71,57.8,57.4,57.72,33589.0,55.0293,55.1151,54.7337,55.0388,33589.0
2024-01-26 09:35:00,57.73,57.87,57.73,57.77,9754.0,55.0484,55.1818,55.0484,55.0865,9754.0
2024-01-26 09:40:00,57.76,57.81,57.5,57.55,15613.0,55.077,55.1246,54.829,54.8767,15613.0
2024-01-26 09:45:00,57.54,57.63,57.39,57.4,9114.0,54.8672,54.953,54.7241,54.7337,9114.0
2024-01-26 09:50:00,57.4,57.49,57.39,57.39,11023.0,54.7337,54.8195,54.7241,54.7241,11023.0
2024-01-26 09:55:00,57.37,57.52,57.35,57.47,9045.0,54.7051,54.8481,54.686,54.8004,9045.0
2024-01-26 10:00:00,57.45,57.57,57.45,57.57,21388.0,54.7814,54.8958,54.7814,54.8958,21388.0
2024-01-26 10:05:00,57.58,57.69,57.57,57.66,11040.0,54.9053,55.0102,54.8958,54.9816,11040.0
2024-01-26 10:10:00,57.67,57.7,57.64,57.66,16741.0,54.9911,55.0197,54.9625,54.9816,16741.0
2024-01-26 10:15:00,57.63,57.69,57.61,57.61,11247.0,54.953,55.0102,54.9339,54.9339,11247.0
2024-01-26 10:20:00,57.61,57.64,57.54,57.58,5010.0,54.9339,54.9625,54.8672,54.9053,5010.0
2024-01-26 10:25:00,57.61,57.64,57.54,57.54,16321.0,54.9339,54.9625,54.8672,54.8672,16321.0
2024-01-26 10:30:00,57.52,57.61,57.5,57.61,33439.0,54.8481,54.9339,54.829,54.9339,33439.0
2024-01-26 10:35:00,57.61,57.67,57.57,57.62,6987.0,54.9339,54.9911,54.8958,54.9435,6987.0
2024-01-26 10:40:00,57.64,57.7,57.63,57.69,3808.0,54.9625,55.0197,54.953,55.0102,3808.0
2024-01-26 10:45:00,57.7,57.7,57.61,57.63,10100.0,55.0197,55.0197,54.9339,54.953,10100.0
2024-01-26 10:50:00,57.63,57.68,57.62,57.62,8349.0,54.953,55.0007,54.9435,54.9435,8349.0
2024-01-26 10:55:00,57.61,57.65,57.56,57.65,6014.0,54.9339,54.9721,54.8862,54.9721,6014.0
2024-01-26 11:00:00,57.64,57.71,57.63,57.68,9594.0,54.9625,55.0293,54.953,55.0007,9594.0
2024-01-26 11:05:00,57.67,57.77,57.66,57.76,15301.0,54.9911,55.0865,54.9816,55.077,15301.0
2024-01-26 11:10:00,57.75,57.75,57.66,57.67,5652.0,55.0674,55.0674,54.9816,54.9911,5652.0
2024-01-26 11:15:00,57.67,57.69,57.66,57.66,5101.0,54.9911,55.0102,54.9816,54.9816,5101.0
2024-01-26 11:20:00,57.66,57.81,57.66,57.8,9733.0,54.9816,55.1246,54.9816,55.1151,9733.0
2024-01-26 11:25:00,57.81,57.81,57.72,57.76,8935.0,55.1246,55.1246,55.0388,55.077,8935.0
2024-01-26 11:30:00,57.76,57.76,57.71,57.71,4722.0,55.077,55.077,55.0293,55.0293,4722.0
2024-01-26 11:35:00,57.7,57.75,57.69,57.74,8267.0,55.0197,55.0674,55.0102,55.0579,8267.0
2024-01-26 11:40:00,57.72,57.79,57.71,57.77,6311.0,55.0388,55.1056,55.0293,55.0865,6311.0
2024-01-26 11:45:00,57.75,57.79,57.75,57.77,9973.0,55.0674,55.1056,55.0674,55.0865,9973.0
2024-01-26 11:50:00,57.76,57.79,57.74,57.78,7712.0,55.077,55.1056,55.0579,55.096,7712.0
2024-01-26 11:55:00,57.79,57.8,57.75,57.75,4059.0,55.1056,55.1151,55.0674,55.0674,4059.0
2024-01-26 12:00:00,57.77,57.77,57.68,57.68,3980.0,55.0865,55.0865,55.0007,55.0007,3980.0
2024-01-26 12:05:00,57.67,57.7,57.63,57.63,6293.0,54.9911,55.0197,54.953,54.953,6293.0
2024-01-26 12:10:00,57.62,57.64,57.59,57.63,4383.0,54.9435,54.9625,54.9149,54.953,4383.0
2024-01-26 12:15:00,57.64,57.68,57.63,57.67,9627.0,54.9625,55.0007,54.953,54.9911,9627.0
2024-01-26 12:20:00,57.66,57.7,57.66,57.67,3988.0,54.9816,55.0197,54.9816,54.9911,3988.0
2024-01-26 12:25:00,57.68,57.69,57.66,57.68,6803.0,55.0007,55.0102,54.9816,55.0007,6803.0
2024-01-26 12:30:00,57.68,57.7,57.65,57.67,6495.0,55.0007,55.0197,54.9721,54.9911,6495.0
2024-01-26 12:35:00,57.66,57.67,57.59,57.59,18378.0,54.9816,54.9911,54.9149,54.9149,18378.0
2024-01-26 12:40:00,57.58,57.6,57.56,57.58,10794.0,54.9053,54.9244,54.8862,54.9053,10794.0
2024-01-26 12:45:00,57.58,57.61,57.5,57.52,8923.0,54.9053,54.9339,54.829,54.8481,8923.0
2024-01-26 12:50:00,57.52,57.54,57.49,57.49,8531.0,54.8481,54.8672,54.8195,54.8195,8531.0
2024-01-26 12:55:00,57.5,57.52,57.48,57.51,7794.0,54.829,54.8481,54.81,54.8386,7794.0
2024-01-26 13:00:00,57.5,57.51,57.45,57.46,8167.0,54.829,54.8386,54.7814,54.7909,8167.0
2024-01-26 13:05:00,57.45,57.52,57.45,57.5,9903.0,54.7814,54.8481,54.7814,54.829,9903.0
2024-01-26 13:10:00,57.49,57.54,57.49,57.54,5526.0,54.8195,54.8672,54.8195,54.8672,5526.0
2024-01-26 13:15:00,57.53,57.53,57.5,57.51,7334.0,54.8576,54.8576,54.829,54.8386,7334.0
2024-01-26 13:20:00,57.51,57.54,57.49,57.5,11034.0,54.8386,54.8672,54.8195,54.829,11034.0
2024-01-26 13:25:00,57.5,57.55,57.5,57.53,18228.0,54.829,54.8767,54.829,54.8576,18228.0
2024-01-26 13:30:00,57.54,57.56,57.5,57.52,9279.0,54.8672,54.8862,54.829,54.8481,9279.0
2024-01-26 13:35:00,57.54,57.58,57.54,57.56,8631.0,54.8672,54.9053,54.8672,54.8862,8631.0
2024-01-26 13:40:00,57.55,57.56,57.48,57.51,7829.0,54.8767,54.8862,54.81,54.8386,7829.0
2024-01-26 13:45:00,57.5,57.55,57.48,57.55,10093.0,54.829,54.8767,54.81,54.8767,10093.0
2024-01-26 13:50:00,57.56,57.58,57.5,57.52,10604.0,54.8862,54.9053,54.829,54.8481,10604.0
2024-01-26 13:55:00,57.52,57.58,57.51,57.57,4591.0,54.8481,54.9053,54.8386,54.8958,4591.0
2024-01-26 14:00:00,57.57,57.58,57.52,57.53,5014.0,54.8958,54.9053,54.8481,54.8576,5014.0
2024-01-26 14:05:00,57.5,57.52,57.49,57.51,4700.0,54.829,54.8481,54.8195,54.8386,4700.0
2024-01-26 14:10:00,57.51,57.52,57.47,57.47,5905.0,54.8386,54.8481,54.8004,54.8004,5905.0
2024-01-26 14:15:00,57.48,57.5,57.47,57.48,10324.0,54.81,54.829,54.8004,54.81,10324.0
2024-01-26 14:20:00,57.47,57.48,57.41,57.42,6275.0,54.8004,54.81,54.7432,54.7528,6275.0
2024-01-26 14:25:00,57.42,57.44,57.4,57.41,5936.0,54.7528,54.7718,54.7337,54.7432,5936.0
2024-01-26 14:30:00,57.41,57.42,57.39,57.39,6725.0,54.7432,54.7528,54.7241,54.7241,6725.0
2024-01-26 14:35:00,57.39,57.48,57.38,57.48,6379.0,54.7241,54.81,54.7146,54.81,6379.0
2024-01-26 14:40:00,57.48,57.5,57.42,57.42,6306.0,54.81,54.829,54.7528,54.7528,6306.0
2024-01-26 14:45:00,57.42,57.5,57.41,57.49,10966.0,54.7528,54.829,54.7432,54.8195,10966.0
2024-01-26 14:50:00,57.49,57.51,57.46,57.49,11977.0,54.8195,54.8386,54.7909,54.8195,11977.0
2024-01-26 14:55:00,57.5,57.52,57.47,57.52,9956.0,54.829,54.8481,54.8004,54.8481,9956.0
2024-01-26 15:00:00,57.53,57.53,57.48,57.51,6931.0,54.8576,54.8576,54.81,54.8386,6931.0
2024-01-26 15:05:00,57.51,57.52,57.5,57.51,4920.0,54.8386,54.8481,54.829,54.8386,4920.0
2024-01-26 15:10:00,57.52,57.54,57.49,57.54,9518.0,54.8481,54.8672,54.8195,54.8672,9518.0
2024-01-26 15:15:00,57.54,57.57,57.53,57.54,13220.0,54.8672,54.8958,54.8576,54.8672,13220.0
2024-01-26 15:20:00,57.54,57.55,57.5,57.52,7407.0,54.8672,54.8767,54.829,54.8481,7407.0
2024-01-26 15:25:00,57.53,57.55,57.51,57.55,9549.0,54.8576,54.8767,54.8386,54.8767,9549.0
2024-01-26 15:30:00,57.56,57.6,57.56,57.59,10298.0,54.8862,54.9244,54.8862,54.9149,10298.0
2024-01-26 15:35:00,57.59,57.64,57.58,57.61,14093.0,54.9149,54.9625,54.9053,54.9339,14093.0
2024-01-26 15:40:00,57.6,57.63,57.58,57.61,13540.0,54.9244,54.953,54.9053,54.9339,13540.0
2024-01-26 15:45:00,57.61,57.62,57.58,57.6,22716.0,54.9339,54.9435,54.9053,54.9244,22716.0
2024-01-26 15:50:00,57.59,57.64,57.58,57.64,45844.0,54.9149,54.9625,54.9053,54.9625,45844.0
2024-01-26 15:55:00,57.64,57.69,57.64,57.69,117120.0,54.9625,55.0102,54.9625,55.0102,117120.0
2024-01-29 09:30:00,57.63,57.63,57.43,57.43,22208.0,54.953,54.953,54.7623,54.7623,22208.0
2024-01-29 09:35:00,57.44,57.51,57.32,57.37,10988.0,54.7718,54.8386,54.6574,54.7051,10988.0
2024-01-29 09:40:00,57.34,57.39,57.25,57.35,37376.0,54.6765,54.7241,54.5906,54.686,37376.0
2024-01-29 09:45:00,57.41,57.47,57.39,57.44,7600.0,54.7432,54.8004,54.7241,54.7718,7600.0
2024-01-29 09:50:00,57.44,57.55,57.43,57.49,7251.0,54.7718,54.8767,54.7623,54.8195,7251.0
2024-01-29 09:55:00,57.52,57.54,57.43,57.44,6938.0,54.8481,54.8672,54.7623,54.7718,6938.0
2024-01-29 10:00:00,57.43,57.52,57.41,57.46,7219.0,54.7623,54.8481,54.7432,54.7909,7219.0
2024-01-29 10:05:00,57.46,57.49,57.4,57.44,10660.0,54.7909,54.8195,54.7337,54.7718,10660.0
2024-01-29 10:10:00,57.44,57.44,57.38,57.4,15887.0,54.7718,54.7718,54.7146,54.7337,15887.0
2024-01-29 10:15:00,57.39,57.44,57.38,57.4,3583.0,54.7241,54.7718,54.7146,54.7337,3583.0
2024-01-29 10:20:00,57.37,57.41,57.31,57.31,12067.0,54.7051,54.7432,54.6479,54.6479,12067.0
2024-01-29 10:25:00,57.31,57.37,57.31,57.32,34821.0,54.6479,54.7051,54.6479,54.6574,34821.0
2024-01-29 10:30:00,57.31,57.36,57.29,57.36,9944.0,54.6479,54.6955,54.6288,54.6955,9944.0
2024-01-29 10:35:00,57.35,57.49,57.35,57.48,19159.0,54.686,54.8195,54.686,54.81,19159.0
2024-01-29 10:40:00,57.48,57.51,57.45,57.5,7830.0,54.81,54.8386,54.7814,54.829,7830.0
2024-01-29 10:45:00,57.51,57.51,57.46,57.5,9477.0,54.8386,54.8386,54.7909,54.829,9477.0
2024-01-29 10:50:00,57.49,57.54,57.47,57.52,11804.0,54.8195,54.8672,54.8004,54.8481,11804.0
2024-01-29 10:55:00,57.52,57.58,57.51,57.57,5714.0,54.8481,54.9053,54.8386,54.8958,5714.0
2024-01-29 11:00:00,57.59,57.63,57.56,57.61,7042.0,54.9149,54.953,54.8862,54.9339,7042.0
2024-01-29 11:05:00,57.61,57.66,57.59,57.66,15586.0,54.9339,54.9816,54.9149,54.9816,15586.0
2024-01-29 11:10:00,57.67,57.73,57.66,57.72,9034.0,54.9911,55.0484,54.9816,55.0388,9034.0
2024-01-29 11:15:00,57.73,57.75,57.71,57.75,7228.0,55.0484,55.0674,55.0293,55.0674,7228.0
2024-01-29 11:20:00,57.75,57.82,57.74,57.8,8989.0,55.0674,55.1342,55.0579,55.1151,8989.0
2024-01-29 11:25:00,57.8,57.84,57.8,57.8,9038.0,55.1151,55.1532,55.1151,55.1151,9038.0
2024-01-29 11:30:00,57.82,57.83,57.75,57.77,7853.0,55.1342,55.1437,55.0674,55.0865,7853.0
2024-01-29 11:35:00,57.78,57.79,57.76,57.78,6811.0,55.096,55.1056,55.077,55.096,6811.0
2024-01-29 11:40:00,57.78,57.8,57.77,57.8,8189.0,55.096,55.1151,55.0865,55.1151,8189.0
2024-01-29 11:45:00,57.79,57.85,57.79,57.85,12111.0,55.1056,55.1628,55.1056,55.1628,12111.0
2024-01-29 11:50:00,57.85,57.85,57.81,57.81,10118.0,55.1628,55.1628,55.1246,55.1246,10118.0
2024-01-29 11:55:00,57.81,57.84,57.79,57.83,7180.0,55.1246,55.1532,55.1056,55.1437,7180.0
2024-01-29 12:00:00,57.83,57.87,57.8,57.85,13979.0,55.1437,55.1818,55.1151,55.1628,13979.0
2024-01-29 12:05:00,57.84,57.87,57.84,57.87,7654.0,55.1532,55.1818,55.1532,55.1818,7654.0
2024-01-29 12:10:00,57.87,57.87,57.81,57.82,12617.0,55.1818,55.1818,55.1246,55.1342,12617.0
2024-01-29 12:15:00,57.81,57.86,57.8,57.85,7055.0,55.1246,55.1723,55.1151,55.1628,7055.0
2024-01-29 12:20:00,57.85,57.85,57.78,57.83,21415.0,55.1628,55.1628,55.096,55.1437,21415.0
2024-01-29 12:25:00,57.83,57.88,57.83,57.86,10894.0,55.1437,55.1914,55.1437,55.1723,10894.0
2024-01-29 12:30:00,57.86,57.92,57.86,57.91,7643.0,55.1723,55.2295,55.1723,55.22,7643.0
2024-01-29 12:35:00,57.91,57.97,57.91,57.96,12601.0,55.22,55.2772,55.22,55.2677,12601.0
2024-01-29 12:40:00,57.96,57.97,57.9,57.91,11399.0,55.2677,55.2772,55.2105,55.22,11399.0
2024-01-29 12:45:00,57.9,57.9,57.82,57.82,10786.0,55.2105,55.2105,55.1342,55.1342,10786.0
2024-01-29 12:50:00,57.83,57.86,57.82,57.85,5389.0,55.1437,55.1723,55.1342,55.1628,5389.0
2024-01-29 12:55:00,57.84,57.89,57.83,57.88,10918.0,55.1532,55.2009,55.1437,55.1914,10918.0
2024-01-29 13:00:00,57.87,57.88,57.83,57.85,14067.0,55.1818,55.1914,55.1437,55.1628,14067.0
2024-01-29 13:05:00,57.85,57.86,57.82,57.83,7413.0,55.1628,55.1723,55.1342,55.1437,7413.0
2024-01-29 13:10:00,57.83,57.86,57.81,57.86,7438.0,55.1437,55.1723,55.1246,55.1723,7438.0
2024-01-29 13:15:00,57.86,57.88,57.82,57.82,13616.0,55.1723,55.1914,55.1342,55.1342,13616.0
2024-01-29 13:20:00,57.85,57.9,57.85,57.9,4654.0,55.1628,55.2105,55.1628,55.2105,4654.0
2024-01-29 13:25:00,57.91,57.94,57.9,57.91,9934.0,55.22,55.2486,55.2105,55.22,9934.0
2024-01-29 13:30:00,57.92,57.92,57.84,57.85,12966.0,55.2295,55.2295,55.1532,55.1628,12966.0
2024-01-29 13:35:00,57.85,57.9,57.85,57.9,9479.0,55.1628,55.2105,55.1628,55.2105,9479.0
2024-01-29 13:40:00,57.9,57.94,57.89,57.92,8366.0,55.2105,55.2486,55.2009,55.2295,8366.0
2024-01-29 13:45:00,57.93,57.94,57.9,57.94,7005.0,55.2391,55.2486,55.2105,55.2486,7005.0
2024-01-29 13:50:00,57.94,57.94,57.89,57.9,9413.0,55.2486,55.2486,55.2009,55.2105,9413.0
2024-01-29 13:55:00,57.91,57.92,57.85,57.85,5354.0,55.22,55.2295,55.1628,55.1628,5354.0
2024-01-29 14:00:00,57.85,57.91,57.84,57.9,5710.0,55.1628,55.22,55.1532,55.2105,5710.0
2024-01-29 14:05:00,57.9,57.92,57.89,57.92,6965.0,55.2105,55.2295,55.2009,55.2295,6965.0
2024-01-29 14:10:00,57.93,57.95,57.92,57.94,6985.0,55.2391,55.2581,55.2295,55.2486,6985.0
2024-01-29 14:15:00,57.93,57.94,57.89,57.91,5168.0,55.2391,55.2486,55.2009,55.22,5168.0
2024-01-29 14:20:00,57.91,57.95,57.9,57.94,9865.0,55.22,55.2581,55.2105,55.2486,9865.0
2024-01-29 14:25:00,57.95,57.95,57.9,57.91,14617.0,55.2581,55.2581,55.2105,55.22,14617.0
2024-01-29 14:30:00,57.92,57.93,57.9,57.91,4717.0,55.2295,55.2391,55.2105,55.22,4717.0
2024-01-29 14:35:00,57.9,57.92,57.89,57.91,4989.0,55.2105,55.2295,55.2009,55.22,4989.0
2024-01-29 14:40:00,57.9,57.92,57.88,57.92,7619.0,55.2105,55.2295,55.1914,55.2295,7619.0
2024-01-29 14:45:00,57.92,57.93,57.88,57.88,16496.0,55.2295,55.2391,55.1914,55.1914,16496.0
2024-01-29 14:50:00,57.88,57.9,57.87,57.89,8315.0,55.1914,55.2105,55.1818,55.2009,8315.0
2024-01-29 14:55:00,57.89,57.91,57.87,57.9,9707.0,55.2009,55.22,55.1818,55.2105,9707.0
2024-01-29 15:00:00,57.91,58.03,57.91,57.98,10191.0,55.22,55.3344,55.22,55.2867,10191.0
2024-01-29 15:05:00,57.97,58.03,57.95,57.99,16481.0,55.2772,55.3344,55.2581,55.2963,16481.0
2024-01-29 15:10:00,58.0,58.04,58.0,58.03,14884.0,55.3058,55.344,55.3058,55.3344,14884.0
2024-01-29 15:15:00,58.03,58.09,58.03,58.09,11682.0,55.3344,55.3916,55.3344,55.3916,11682.0
2024-01-29 15:20:00,58.1,58.16,58.1,58.15,11657.0,55.4012,55.4584,55.4012,55.4488,11657.0
2024-01-29 15:25:00,58.16,58.21,58.12,58.13,19533.0,55.4584,55.5061,55.4202,55.4298,19533.0
2024-01-29 15:30:00,58.13,58.17,58.1,58.13,20715.0,55.4298,55.4679,55.4012,55.4298,20715.0
2024-01-29 15:35:00,58.13,58.18,58.12,58.14,45614.0,55.4298,55.4774,55.4202,55.4393,45614.0
2024-01-29 15:40:00,58.14,58.15,58.08,58.08,36946.0,55.4393,55.4488,55.3821,55.3821,36946.0
2024-01-29 15:45:00,58.07,58.08,58.01,58.03,38984.0,55.3726,55.3821,55.3153,55.3344,38984.0
2024-01-29 15:50:00,58.02,58.04,57.94,57.95,66839.0,55.3249,55.344,55.2486,55.2581,66839.0
2024-01-29 15:55:00,57.96,58.02,57.9,58.02,221973.0,55.2677,55.3249,55.2105,55.3249,221973.0
2024-01-30 09:30:00,57.89,57.94,57.62,57.71,23593.0,55.2009,55.2486,54.9435,55.0293,23593.0
2024-01-30 09:35:00,57.73,57.75,57.6,57.66,6133.0,55.0484,55.0674,54.9244,54.9816,6133.0
2024-01-30 09:40:00,57.66,57.77,57.62,57.73,21056.0,54.9816,55.0865,54.9435,55.0484,21056.0
2024-01-30 09:45:00,57.71,57.87,57.7,57.87,21056.0,55.0293,55.1818,55.0197,55.1818,21056.0
2024-01-30 09:50:00,57.87,57.96,57.84,57.96,11074.0,55.1818,55.2677,55.1532,55.2677,11074.0
2024-01-30 09:55:00,57.95,57.98,57.9,57.95,14921.0,55.2581,55.2867,55.2105,55.2581,14921.0
2024-01-30 10:00:00,57.96,57.96,57.78,57.84,44894.0,55.2677,55.2677,55.096,55.1532,44894.0
2024-01-30 10:05:00,57.85,57.85,57.73,57.82,14877.0,55.1628,55.1628,55.0484,55.1342,14877.0
2024-01-30 10:10:00,57.82,57.82,57.68,57.72,11542.0,55.1342,55.1342,55.0007,55.0388,11542.0
2024-01-30 10:15:00,57.71,57.74,57.65,57.7,10338.0,55.0293,55.0579,54.9721,55.0197,10338.0
2024-01-30 10:20:00,57.69,57.77,57.69,57.74,33667.0,55.0102,55.0865,55.0102,55.0579,33667.0
2024-01-30 10:25:00,57.74,57.8,57.72,57.78,26324.0,55.0579,55.1151,55.0388,55.096,26324.0
2024-01-30 10:30:00,57.77,57.83,57.76,57.81,14543.0,55.0865,55.1437,55.077,55.1246,14543.0
2024-01-30 10:35:00,57.8,57.86,57.78,57.82,10927.0,55.1151,55.1723,55.096,55.1342,10927.0
2024-01-30 10:40:00,57.82,57.9,57.81,57.9,6966.0,55.1342,55.2105,55.1246,55.2105,6966.0
2024-01-30 10:45:00,57.9,57.94,57.88,57.93,5725.0,55.2105,55.2486,55.1914,55.2391,5725.0
2024-01-30 10:50:00,57.92,57.93,57.88,57.92,4966.0,55.2295,55.2391,55.1914,55.2295,4966.0
2024-01-30 10:55:00,57.91,57.99,57.89,57.89,7069.0,55.22,55.2963,55.2009,55.2009,7069.0
2024-01-30 11:00:00,57.88,58.0,57.88,57.95,12498.0,55.1914,55.3058,55.1914,55.2581,12498.0
2024-01-30 11:05:00,57.98,58.04,57.98,58.04,5997.0,55.2867,55.344,55.2867,55.344,5997.0
2024-01-30 11:10:00,58.04,58.07,58.03,58.07,6393.0,55.344,55.3726,55.3344,55.3726,6393.0
2024-01-30 11:15:00,58.07,58.07,58.03,58.07,5227.0,55.3726,55.3726,55.3344,55.3726,5227.0
2024-01-30 11:20:00,58.07,58.1,58.06,58.07,8658.0,55.3726,55.4012,55.363,55.3726,8658.0
2024-01-30 11:25:00,58.07,58.09,58.04,58.09,8130.0,55.3726,55.3916,55.344,55.3916,8130.0
2024-01-30 11:30:00,58.09,58.1,58.07,58.07,6583.0,55.3916,55.4012,55.3726,55.3726,6583.0
2024-01-30 11:35:00,58.08,58.11,58.03,58.08,11840.0,55.3821,55.4107,55.3344,55.3821,11840.0
2024-01-30 11:40:00,58.1,58.13,58.07,58.13,8350.0,55.4012,55.4298,55.3726,55.4298,8350.0
2024-01-30 11:45:00,58.12,58.15,58.1,58.13,11636.0,55.4202,55.4488,55.4012,55.4298,11636.0
2024-01-30 11:50:00,58.14,58.2,58.08,58.09,16466.0,55.4393,55.4965,55.3821,55.3916,16466.0
2024-01-30 11:55:00,58.09,58.17,58.09,58.16,5834.0,55.3916,55.4679,55.3916,55.4584,5834.0
2024-01-30 12:00:00,58.15,58.16,58.12,58.14,9397.0,55.4488,55.4584,55.4202,55.4393,9397.0
2024-01-30 12:05:00,58.14,58.15,58.11,58.12,8025.0,55.4393,55.4488,55.4107,55.4202,8025.0
2024-01-30 12:10:00,58.12,58.13,58.08,58.12,8229.0,55.4202,55.4298,55.3821,55.4202,8229.0
2024-01-30 12:15:00,58.13,58.17,58.12,58.17,7182.0,55.4298,55.4679,55.4202,55.4679,7182.0
2024-01-30 12:20:00,58.17,58.18,58.15,58.17,5840.0,55.4679,55.4774,55.4488,55.4679,5840.0
2024-01-30 12:25:00,58.17,58.17,58.13,58.14,20004.0,55.4679,55.4679,55.4298,55.4393,20004.0
2024-01-30 12:30:00,58.15,58.17,58.11,58.12,20803.0,55.4488,55.4679,55.4107,55.4202,20803.0
2024-01-30 12:35:00,58.11,58.12,58.04,58.04,8350.0,55.4107,55.4202,55.344,55.344,8350.0
2024-01-30 12:40:00,58.04,58.09,58.04,58.04,9252.0,55.344,55.3916,55.344,55.344,9252.0
2024-01-30 12:45:00,58.04,58.1,58.04,58.08,4492.0,55.344,55.4012,55.344,55.3821,4492.0
2024-01-30 12:50:00,58.07,58.1,58.02,58.1,8703.0,55.3726,55.4012,55.3249,55.4012,8703.0
2024-01-30 12:55:00,58.1,58.11,58.04,58.05,5804.0,55.4012,55.4107,55.344,55.3535,5804.0
2024-01-30 13:00:00,58.03,58.08,58.03,58.06,8897.0,55.3344,55.3821,55.3344,55.363,8897.0
2024-01-30 13:05:00,58.05,58.06,58.03,58.04,6252.0,55.3535,55.363,55.3344,55.344,6252.0
2024-01-30 13:10:00,58.04,58.09,58.04,58.08,7198.0,55.344,55.3916,55.344,55.3821,7198.0
2024-01-30 13:15:00,58.08,58.13,58.08,58.1,9577.0,55.3821,55.4298,55.3821,55.4012,9577.0
2024-01-30 13:20:00,58.09,58.13,58.07,58.12,11237.0,55.3916,55.4298,55.3726,55.4202,11237.0
2024-01-30 13:25:00,58.11,58.11,58.07,58.08,7065.0,55.4107,55.4107,55.3726,55.3821,7065.0
2024-01-30 13:30:00,58.09,58.1,58.05,58.08,10795.0,55.3916,55.4012,55.3535,55.3821,10795.0
2024-01-30 13:35:00,58.08,58.12,58.03,58.05,12414.0,55.3821,55.4202,55.3344,55.3535,12414.0
2024-01-30 13:40:00,58.06,58.14,58.06,58.12,8446.0,55.363,55.4393,55.363,55.4202,8446.0
2024-01-30 13:45:00,58.12,58.15,58.12,58.14,8348.0,55.4202,55.4488,55.4202,55.4393,8348.0
2024-01-30 13:50:00,58.14,58.22,58.14,58.22,21042.0,55.4393,55.5156,55.4393,55.5156,21042.0
2024-01-30 13:55:00,58.22,58.26,58.2,58.22,15235.0,55.5156,55.5537,55.4965,55.5156,15235.0
2024-01-30 14:00:00,58.23,58.35,58.22,58.34,9240.0,55.5251,55.6396,55.5156,55.63,9240.0
2024-01-30 14:05:00,58.34,58.39,58.33,58.38,8123.0,55.63,55.6777,55.6205,55.6682,8123.0
2024-01-30 14:10:00,58.39,58.44,58.37,58.42,7477.0,55.6777,55.7254,55.6586,55.7063,7477.0
2024-01-30 14:15:00,58.41,58.47,58.39,58.47,10161.0,55.6968,55.754,55.6777,55.754,10161.0
2024-01-30 14:20:00,58.47,58.52,58.45,58.48,9285.0,55.754,55.8017,55.7349,55.7635,9285.0
2024-01-30 14:25:00,58.49,58.5,58.43,58.44,13217.0,55.773,55.7826,55.7158,55.7254,13217.0
2024-01-30 14:30:00,58.43,58.43,58.39,58.4,9440.0,55.7158,55.7158,55.6777,55.6872,9440.0
2024-01-30 14:35:00,58.4,58.4,58.33,58.36,8583.0,55.6872,55.6872,55.6205,55.6491,8583.0
2024-01-30 14:40:00,58.37,58.38,58.34,58.34,9416.0,55.6586,55.6682,55.63,55.63,9416.0
2024-01-30 14:45:00,58.32,58.35,58.27,58.27,15942.0,55.6109,55.6396,55.5633,55.5633,15942.0
2024-01-30 14:50:00,58.28,58.32,58.27,58.29,13498.0,55.5728,55.6109,55.5633,55.5823,13498.0
2024-01-30 14:55:00,58.3,58.34,58.28,58.3,10475.0,55.5919,55.63,55.5728,55.5919,10475.0
2024-01-30 15:00:00,58.3,58.31,58.18,58.19,14932.0,55.5919,55.6014,55.4774,55.487,14932.0
2024-01-30 15:05:00,58.19,58.2,58.13,58.18,11562.0,55.487,55.4965,55.4298,55.4774,11562.0
2024-01-30 15:10:00,58.18,58.2,58.13,58.15,14686.0,55.4774,55.4965,55.4298,55.4488,14686.0
2024-01-30 15:15:00,58.15,58.15,58.05,58.05,15141.0,55.4488,55.4488,55.3535,55.3535,15141.0
2024-01-30 15:20:00,58.06,58.09,58.06,58.08,15374.0,55.363,55.3916,55.363,55.3821,15374.0
2024-01-30 15:25:00,58.08,58.12,58.05,58.11,19157.0,55.3821,55.4202,55.3535,55.4107,19157.0
2024-01-30 15:30:00,58.11,58.12,58.04,58.08,18795.0,55.4107,55.4202,55.344,55.3821,18795.0
2024-01-30 15:35:00,58.07,58.12,58.06,58.11,17619.0,55.3726,55.4202,55.363,55.4107,17619.0
2024-01-30 15:40:00,58.11,58.14,58.08,58.1,23045.0,55.4107,55.4393,55.3821,55.4012,23045.0
2024-01-30 15:45:00,58.1,58.17,58.1,58.17,27972.0,55.4012,55.4679,55.4012,55.4679,27972.0
2024-01-30 15:50:00,58.16,58.22,58.16,58.2,58164.0,55.4584,55.5156,55.4584,55.4965,58164.0
2024-01-30 15:55:00,58.2,58.28,58.2,58.26,120274.0,55.4965,55.5728,55.4965,55.5537,120274.0
2024-01-31 09:30:00,58.7,58.83,58.41,58.42,35208.0,55.9733,56.0973,55.6968,55.7063,35208.0
2024-01-31 09:35:00,58.37,58.62,58.32,58.57,9621.0,55.6586,55.897,55.6109,55.8493,9621.0
2024-01-31 09:40:00,58.54,58.64,58.54,58.58,3426.0,55.8207,55.9161,55.8207,55.8589,3426.0
2024-01-31 09:45:00,58.56,58.56,58.41,58.45,6710.0,55.8398,55.8398,55.6968,55.7349,6710.0
2024-01-31 09:50:00,58.47,58.47,58.38,58.39,6495.0,55.754,55.754,55.6682,55.6777,6495.0
2024-01-31 09:55:00,58.4,58.42,58.32,58.38,6311.0,55.6872,55.7063,55.6109,55.6682,6311.0
2024-01-31 10:00:00,58.39,58.44,58.34,58.35,10518.0,55.6777,55.7254,55.63,55.6396,10518.0
2024-01-31 10:05:00,58.39,58.43,58.38,58.43,10783.0,55.6777,55.7158,55.6682,55.7158,10783.0
2024-01-31 10:10:00,58.47,58.63,58.45,58.62,26542.0,55.754,55.9065,55.7349,55.897,26542.0
2024-01-31 10:15:00,58.62,58.74,58.6,58.7,21918.0,55.897,56.0114,55.8779,55.9733,21918.0
2024-01-31 10:20:00,58.72,58.77,58.69,58.71,14694.0,55.9924,56.04,55.9638,55.9828,14694.0
2024-01-31 10:25:00,58.75,58.93,58.74,58.92,12736.0,56.021,56.1926,56.0114,56.1831,12736.0
2024-01-31 10:30:00,58.91,58.99,58.85,58.85,12772.0,56.1735,56.2498,56.1163,56.1163,12772.0
2024-01-31 10:35:00,58.87,58.96,58.84,58.87,14168.0,56.1354,56.2212,56.1068,56.1354,14168.0
2024-01-31 10:40:00,58.87,58.94,58.82,58.88,20804.0,56.1354,56.2021,56.0877,56.1449,20804.0
2024-01-31 10:45:00,58.87,58.92,58.8,58.8,8958.0,56.1354,56.1831,56.0686,56.0686,8958.0
2024-01-31 10:50:00,58.8,58.85,58.77,58.84,10854.0,56.0686,56.1163,56.04,56.1068,10854.0
2024-01-31 10:55:00,58.84,58.84,58.76,58.81,11108.0,56.1068,56.1068,56.0305,56.0782,11108.0
2024-01-31 11:00:00,58.81,58.83,58.72,58.72,10233.0,56.0782,56.0973,55.9924,55.9924,10233.0
2024-01-31 11:05:00,58.71,58.73,58.66,58.71,13708.0,55.9828,56.0019,55.9352,55.9828,13708.0
2024-01-31 11:10:00,58.72,58.74,58.64,58.66,7392.0,55.9924,56.0114,55.9161,55.9352,7392.0
2024-01-31 11:15:00,58.67,58.73,58.63,58.71,13545.0,55.9447,56.0019,55.9065,55.9828,13545.0
2024-01-31 11:20:00,58.7,58.75,58.68,58.7,10287.0,55.9733,56.021,55.9542,55.9733,10287.0
2024-01-31 11:25:00,58.69,58.7,58.58,58.58,7741.0,55.9638,55.9733,55.8589,55.8589,7741.0
2024-01-31 11:30:00,58.56,58.63,58.56,58.6,6281.0,55.8398,55.9065,55.8398,55.8779,6281.0
2024-01-31 11:35:00,58.61,58.61,58.51,58.53,11676.0,55.8875,55.8875,55.7921,55.8112,11676.0
2024-01-31 11:40:00,58.53,58.53,58.47,58.48,6982.0,55.8112,55.8112,55.754,55.7635,6982.0
2024-01-31 11:45:00,58.48,58.57,58.45,58.55,9166.0,55.7635,55.8493,55.7349,55.8303,9166.0
2024-01-31 11:50:00,58.55,58.61,58.54,58.55,7740.0,55.8303,55.8875,55.8207,55.8303,7740.0
2024-01-31 11:55:00,58.55,58.61,58.54,58.56,6732.0,55.8303,55.8875,55.8207,55.8398,6732.0
2024-01-31 12:00:00,58.56,58.58,58.53,58.53,10957.0,55.8398,55.8589,55.8112,55.8112,10957.0
2024-01-31 12:05:00,58.53,58.58,58.51,58.53,6802.0,55.8112,55.8589,55.7921,55.8112,6802.0
2024-01-31 12:10:00,58.54,58.56,58.52,58.52,9460.0,55.8207,55.8398,55.8017,55.8017,9460.0
2024-01-31 12:15:00,58.51,58.56,58.48,58.54,13206.0,55.7921,55.8398,55.7635,55.8207,13206.0
2024-01-31 12:20:00,58.55,58.59,58.53,58.57,6650.0,55.8303,55.8684,55.8112,55.8493,6650.0
2024-01-31 12:25:00,58.57,58.62,58.56,58.62,10136.0,55.8493,55.897,55.8398,55.897,10136.0
2024-01-31 12:30:00,58.61,58.64,58.57,58.57,10288.0,55.8875,55.9161,55.8493,55.8493,10288.0
2024-01-31 12:35:00,58.55,58.57,58.5,58.53,10130.0,55.8303,55.8493,55.7826,55.8112,10130.0
2024-01-31 12:40:00,58.52,58.6,58.51,58.6,8595.0,55.8017,55.8779,55.7921,55.8779,8595.0
2024-01-31 12:45:00,58.59,58.6,58.56,58.58,8976.0,55.8684,55.8779,55.8398,55.8589,8976.0
2024-01-31 12:50:00,58.56,58.6,58.55,58.56,5535.0,55.8398,55.8779,55.8303,55.8398,5535.0
2024-01-31 12:55:00,58.55,58.59,58.55,58.56,5034.0,55.8303,55.8684,55.8303,55.8398,5034.0
2024-01-31 13:00:00,58.55,58.55,58.51,58.51,6386.0,55.8303,55.8303,55.7921,55.7921,6386.0
2024-01-31 13:05:00,58.52,58.53,58.49,58.49,7659.0,55.8017,55.8112,55.773,55.773,7659.0
2024-01-31 13:10:00,58.49,58.51,58.46,58.48,8803.0,55.773,55.7921,55.7444,55.7635,8803.0
2024-01-31 13:15:00,58.5,58.52,58.47,58.5,12741.0,55.7826,55.8017,55.754,55.7826,12741.0
2024-01-31 13:20:00,58.49,58.49,58.43,58.45,11334.0,55.773,55.773,55.7158,55.7349,11334.0
2024-01-31 13:25:00,58.47,58.52,58.46,58.52,6409.0,55.754,55.8017,55.7444,55.8017,6409.0
2024-01-31 13:30:00,58.52,58.52,58.47,58.47,7174.0,55.8017,55.8017,55.754,55.754,7174.0
2024-01-31 13:35:00,58.45,58.5,58.43,58.48,9464.0,55.7349,55.7826,55.7158,55.7635,9464.0
2024-01-31 13:40:00,58.46,58.48,58.43,58.48,16569.0,55.7444,55.7635,55.7158,55.7635,16569.0
2024-01-31 13:45:00,58.48,58.55,58.48,58.55,10802.0,55.7635,55.8303,55.7635,55.8303,10802.0
2024-01-31 13:50:00,58.55,58.57,58.51,58.53,10699.0,55.8303,55.8493,55.7921,55.8112,10699.0
2024-01-31 13:55:00,58.53,58.6,58.45,58.49,81351.0,55.8112,55.8779,55.7349,55.773,81351.0
2024-01-31 14:00:00,58.56,58.57,58.31,58.45,5600.0,55.8398,55.8493,55.6014,55.7349,5600.0
2024-01-31 14:05:00,58.43,58.44,58.23,58.23,6159.0,55.7158,55.7254,55.5251,55.5251,6159.0
2024-01-31 14:10:00,58.26,58.35,58.25,58.28,8198.0,55.5537,55.6396,55.5442,55.5728,8198.0
2024-01-31 14:15:00,58.28,58.3,58.18,58.18,5970.0,55.5728,55.5919,55.4774,55.4774,5970.0
2024-01-31 14:20:00,58.19,58.27,58.19,58.24,7189.0,55.487,55.5633,55.487,55.5347,7189.0
2024-01-31 14:25:00,58.24,58.29,58.21,58.23,8015.0,55.5347,55.5823,55.5061,55.5251,8015.0
2024-01-31 14:30:00,58.24,58.37,58.22,58.3,13287.0,55.5347,55.6586,55.5156,55.5919,13287.0
2024-01-31 14:35:00,58.29,58.45,58.26,58.44,13465.0,55.5823,55.7349,55.5537,55.7254,13465.0
2024-01-31 14:40:00,58.41,58.51,58.41,58.43,9524.0,55.6968,55.7921,55.6968,55.7158,9524.0
2024-01-31 14:45:00,58.43,58.47,58.3,58.31,20044.0,55.7158,55.754,55.5919,55.6014,20044.0
2024-01-31 14:50:00,58.32,58.32,58.09,58.14,13802.0,55.6109,55.6109,55.3916,55.4393,13802.0
2024-01-31 14:55:00,58.15,58.18,58.05,58.05,17142.0,55.4488,55.4774,55.3535,55.3535,17142.0
2024-01-31 15:00:00,58.05,58.05,57.78,57.82,17295.0,55.3535,55.3535,55.096,55.1342,17295.0
2024-01-31 15:05:00,57.81,57.85,57.69,57.85,9577.0,55.1246,55.1628,55.0102,55.1628,9577.0
2024-01-31 15:10:00,57.85,57.94,57.85,57.88,16745.0,55.1628,55.2486,55.1628,55.1914,16745.0
2024-01-31 15:15:00,57.88,57.98,57.85,57.91,13546.0,55.1914,55.2867,55.1628,55.22,13546.0
2024-01-31 15:20:00,57.96,58.08,57.95,58.05,10765.0,55.2677,55.3821,55.2581,55.3535,10765.0
2024-01-31 15:25:00,58.04,58.04,57.91,57.91,13459.0,55.344,55.344,55.22,55.22,13459.0
2024-01-31 15:30:00,57.9,58.03,57.9,58.03,21697.0,55.2105,55.3344,55.2105,55.3344,21697.0
2024-01-31 15:35:00,58.03,58.09,58.01,58.05,24035.0,55.3344,55.3916,55.3153,55.3535,24035.0
2024-01-31 15:40:00,58.05,58.14,58.02,58.07,23037.0,55.3535,55.4393,55.3249,55.3726,23037.0
2024-01-31 15:45:00,58.08,58.14,58.0,58.04,33381.0,55.3821,55.4393,55.3058,55.344,33381.0
2024-01-31 15:50:00,58.03,58.12,57.93,58.05,171021.0,55.3344,55.4202,55.2391,55.3535,171021.0
2024-01-31 15:55:00,58.05,58.07,57.97,57.97,224690.0,55.3535,55.3726,55.2772,55.2772,224690.0
2024-02-01 09:30:00,57.68,57.69,57.34,57.44,41081.0,55.0007,55.0102,54.6765,54.7718,41081.0
2024-02-01 09:35:00,57.41,57.58,57.34,57.49,11092.0,54.7432,54.9053,54.6765,54.8195,11092.0
2024-02-01 09:40:00,57.53,57.64,57.5,57.6,8892.0,54.8576,54.9625,54.829,54.9244,8892.0
2024-02-01 09:45:00,57.63,57.64,57.52,57.58,14871.0,54.953,54.9625,54.8481,54.9053,14871.0
2024-02-01 09:50:00,57.56,57.69,57.53,57.63,8696.0,54.8862,55.0102,54.8576,54.953,8696.0
2024-02-01 09:55:00,57.65,57.72,57.61,57.72,13508.0,54.9721,55.0388,54.9339,55.0388,13508.0
2024-02-01 10:00:00,57.67,57.74,57.6,57.7,17755.0,54.9911,55.0579,54.9244,55.0197,17755.0
2024-02-01 10:05:00,57.69,57.74,57.61,57.67,16310.0,55.0102,55.0579,54.9339,54.9911,16310.0
2024-02-01 10:10:00,57.68,57.7,57.6,57.66,6443.0,55.0007,55.0197,54.9244,54.9816,6443.0
2024-02-01 10:15:00,57.68,57.78,57.64,57.76,8281.0,55.0007,55.096,54.9625,55.077,8281.0
2024-02-01 10:20:00,57.76,57.86,57.76,57.86,15674.0,55.077,55.1723,55.077,55.1723,15674.0
2024-02-01 10:25:00,57.87,57.89,57.81,57.82,25937.0,55.1818,55.2009,55.1246,55.1342,25937.0
2024-02-01 10:30:00,57.82,57.95,57.81,57.95,13639.0,55.1342,55.2581,55.1246,55.2581,13639.0
2024-02-01 10:35:00,57.96,58.01,57.93,57.95,9005.0,55.2677,55.3153,55.2391,55.2581,9005.0
2024-02-01 10:40:00,57.98,58.03,57.92,58.03,7648.0,55.2867,55.3344,55.2295,55.3344,7648.0
2024-02-01 10:45:00,58.05,58.05,57.88,57.88,9853.0,55.3535,55.3535,55.1914,55.1914,9853.0
2024-02-01 10:50:00,57.87,57.92,57.84,57.86,12436.0,55.1818,55.2295,55.1532,55.1723,12436.0
2024-02-01 10:55:00,57.85,57.9,57.84,57.86,6511.0,55.1628,55.2105,55.1532,55.1723,6511.0
2024-02-01 11:00:00,57.87,57.9,57.82,57.9,11006.0,55.1818,55.2105,55.1342,55.2105,11006.0
2024-02-01 11:05:00,57.89,57.96,57.89,57.95,12932.0,55.2009,55.2677,55.2009,55.2581,12932.0
2024-02-01 11:10:00,57.96,57.98,57.9,57.95,5131.0,55.2677,55.2867,55.2105,55.2581,5131.0
2024-02-01 11:15:00,57.96,57.98,57.89,57.89,5688.0,55.2677,55.2867,55.2009,55.2009,5688.0
2024-02-01 11:20:00,57.91,57.92,57.86,57.9,8299.0,55.22,55.2295,55.1723,55.2105,8299.0
2024-02-01 11:25:00,57.91,57.99,57.91,57.98,11270.0,55.22,55.2963,55.22,55.2867,11270.0
2024-02-01 11:30:00,57.98,58.05,57.97,58.03,10281.0,55.2867,55.3535,55.2772,55.3344,10281.0
2024-02-01 11:35:00,58.03,58.07,58.02,58.07,6216.0,55.3344,55.3726,55.3249,55.3726,6216.0
2024-02-01 11:40:00,58.08,58.13,58.08,58.13,7181.0,55.3821,55.4298,55.3821,55.4298,7181.0
2024-02-01 11:45:00,58.14,58.18,58.12,58.17,12441.0,55.4393,55.4774,55.4202,55.4679,12441.0
2024-02-01 11:50:00,58.18,58.21,58.15,58.21,7934.0,55.4774,55.5061,55.4488,55.5061,7934.0
2024-02-01 11:55:00,58.2,58.24,58.17,58.19,16144.0,55.4965,55.5347,55.4679,55.487,16144.0
2024-02-01 12:00:00,58.21,58.38,58.2,58.37,12615.0,55.5061,55.6682,55.4965,55.6586,12615.0
2024-02-01 12:05:00,58.37,58.45,58.36,58.37,18140.0,55.6586,55.7349,55.6491,55.6586,18140.0
2024-02-01 12:10:00,58.36,58.4,58.31,58.31,16996.0,55.6491,55.6872,55.6014,55.6014,16996.0
2024-02-01 12:15:00,58.3,58.34,58.25,58.32,6874.0,55.5919,55.63,55.5442,55.6109,6874.0
2024-02-01 12:20:00,58.31,58.31,58.27,58.3,8714.0,55.6014,55.6014,55.5633,55.5919,8714.0
2024-02-01 12:25:00,58.32,58.33,58.28,58.33,7392.0,55.6109,55.6205,55.5728,55.6205,7392.0
2024-02-01 12:30:00,58.32,58.32,58.28,58.3,8758.0,55.6109,55.6109,55.5728,55.5919,8758.0
2024-02-01 12:35:00,58.3,58.35,58.27,58.34,12001.0,55.5919,55.6396,55.5633,55.63,12001.0
2024-02-01 12:40:00,58.35,58.44,58.34,58.42,7855.0,55.6396,55.7254,55.63,55.7063,7855.0
2024-02-01 12:45:00,58.41,58.46,58.4,58.44,10874.0,55.6968,55.7444,55.6872,55.7254,10874.0
2024-02-01 12:50:00,58.44,58.54,58.44,58.52,5011.0,55.7254,55.8207,55.7254,55.8017,5011.0
2024-02-01 12:55:00,58.52,58.52,58.43,58.48,8504.0,55.8017,55.8017,55.7158,55.7635,8504.0
2024-02-01 13:00:00,58.48,58.51,58.43,58.44,8540.0,55.7635,55.7921,55.7158,55.7254,8540.0
2024-02-01 13:05:00,58.4,58.44,58.37,58.37,7004.0,55.6872,55.7254,55.6586,55.6586,7004.0
2024-02-01 13:10:00,58.38,58.46,58.37,58.45,7014.0,55.6682,55.7444,55.6586,55.7349,7014.0
2024-02-01 13:15:00,58.47,58.47,58.4,58.43,5424.0,55.754,55.754,55.6872,55.7158,5424.0
2024-02-01 13:20:00,58.44,58.46,58.39,58.41,6505.0,55.7254,55.7444,55.6777,55.6968,6505.0
2024-02-01 13:25:00,58.42,58.46,58.42,58.44,5820.0,55.7063,55.7444,55.7063,55.7254,5820.0
2024-02-01 13:30:00,58.45,58.5,58.45,58.46,6309.0,55.7349,55.7826,55.7349,55.7444,6309.0
2024-02-01 13:35:00,58.48,58.5,58.42,58.43,6776.0,55.7635,55.7826,55.7063,55.7158,6776.0
2024-02-01 13:40:00,58.43,58.52,58.42,58.5,3893.0,55.7158,55.8017,55.7063,55.7826,3893.0
2024-02-01 13:45:00,58.51,58.55,58.51,58.53,4642.0,55.7921,55.8303,55.7921,55.8112,4642.0
2024-02-01 13:50:00,58.53,58.55,58.5,58.5,9730.0,55.8112,55.8303,55.7826,55.7826,9730.0
2024-02-01 13:55:00,58.51,58.56,58.49,58.53,5632.0,55.7921,55.8398,55.773,55.8112,5632.0
2024-02-01 14:00:00,58.53,58.62,58.53,58.6,17215.0,55.8112,55.897,55.8112,55.8779,17215.0
2024-02-01 14:05:00,58.6,58.61,58.39,58.47,63698.0,55.8779,55.8875,55.6777,55.754,63698.0
2024-02-01 14:10:00,58.48,58.54,58.44,58.53,13861.0,55.7635,55.8207,55.7254,55.8112,13861.0
2024-02-01 14:15:00,58.52,58.52,58.46,58.5,11140.0,55.8017,55.8017,55.7444,55.7826,11140.0
2024-02-01 14:20:00,58.5,58.53,58.46,58.48,9393.0,55.7826,55.8112,55.7444,55.7635,9393.0
2024-02-01 14:25:00,58.47,58.47,58.42,58.42,9032.0,55.754,55.754,55.7063,55.7063,9032.0
2024-02-01 14:30:00,58.42,58.43,58.37,58.4,10903.0,55.7063,55.7158,55.6586,55.6872,10903.0
2024-02-01 14:35:00,58.41,58.44,58.39,58.42,7779.0,55.6968,55.7254,55.6777,55.7063,7779.0
2024-02-01 14:40:00,58.42,58.5,58.42,58.5,9602.0,55.7063,55.7826,55.7063,55.7826,9602.0
2024-02-01 14:45:00,58.49,58.51,58.46,58.47,14356.0,55.773,55.7921,55.7444,55.754,14356.0
2024-02-01 14:50:00,58.48,58.49,58.41,58.42,14224.0,55.7635,55.773,55.6968,55.7063,14224.0
2024-02-01 14:55:00,58.42,58.49,58.41,58.48,9418.0,55.7063,55.773,55.6968,55.7635,9418.0
2024-02-01 15:00:00,58.49,58.51,58.43,58.45,13238.0,55.773,55.7921,55.7158,55.7349,13238.0
2024-02-01 15:05:00,58.46,58.49,58.43,58.45,6933.0,55.7444,55.773,55.7158,55.7349,6933.0
2024-02-01 15:10:00,58.46,58.49,58.4,58.49,22101.0,55.7444,55.773,55.6872,55.773,22101.0
2024-02-01 15:15:00,58.5,58.54,58.49,58.54,9621.0,55.7826,55.8207,55.773,55.8207,9621.0
2024-02-01 15:20:00,58.54,58.57,58.52,58.53,21676.0,55.8207,55.8493,55.8017,55.8112,21676.0
2024-02-01 15:25:00,58.53,58.63,58.53,58.63,13177.0,55.8112,55.9065,55.8112,55.9065,13177.0
2024-02-01 15:30:00,58.63,58.66,58.59,58.61,23256.0,55.9065,55.9352,55.8684,55.8875,23256.0
2024-02-01 15:35:00,58.61,58.68,58.61,58.68,22250.0,55.8875,55.9542,55.8875,55.9542,22250.0
2024-02-01 15:40:00,58.68,58.75,58.65,58.67,43339.0,55.9542,56.021,55.9256,55.9447,43339.0
2024-02-01 15:45:00,58.68,58.77,58.67,58.76,37399.0,55.9542,56.04,55.9447,56.0305,37399.0
2024-02-01 15:50:00,58.76,58.92,58.76,58.9,118855.0,56.0305,56.1831,56.0305,56.164,118855.0
2024-02-01 15:55:00,58.9,59.03,58.9,59.03,288561.0,56.164,56.288,56.164,56.288,288561.0
2024-02-02 09:30:00,58.49,58.57,58.2,58.2,38936.0,55.773,55.8493,55.4965,55.4965,38936.0
2024-02-02 09:35:00,58.16,58.22,57.98,58.0,11287.0,55.4584,55.5156,55.2867,55.3058,11287.0
2024-02-02 09:40:00,57.96,57.98,57.76,57.86,13035.0,55.2677,55.2867,55.077,55.1723,13035.0
2024-02-02 09:45:00,57.85,57.99,57.79,57.98,24230.0,55.1628,55.2963,55.1056,55.2867,24230.0
2024-02-02 09:50:00,57.95,58.1,57.91,58.08,11639.0,55.2581,55.4012,55.22,55.3821,11639.0
2024-02-02 09:55:00,58.1,58.2,58.08,58.19,8225.0,55.4012,55.4965,55.3821,55.487,8225.0
2024-02-02 10:00:00,58.24,58.25,57.99,58.04,38998.0,55.5347,55.5442,55.2963,55.344,38998.0
2024-02-02 10:05:00,58.06,58.06,57.88,57.95,15321.0,55.363,55.363,55.1914,55.2581,15321.0
2024-02-02 10:10:00,57.95,57.95,57.8,57.89,10944.0,55.2581,55.2581,55.1151,55.2009,10944.0
2024-02-02 10:15:00,57.88,57.97,57.86,57.9,18968.0,55.1914,55.2772,55.1723,55.2105,18968.0
2024-02-02 10:20:00,57.9,58.01,57.85,57.97,15507.0,55.2105,55.3153,55.1628,55.2772,15507.0
2024-02-02 10:25:00,57.98,58.1,57.98,58.1,11221.0,55.2867,55.4012,55.2867,55.4012,11221.0
2024-02-02 10:30:00,58.1,58.13,58.01,58.04,11128.0,55.4012,55.4298,55.3153,55.344,11128.0
2024-02-02 10:35:00,58.05,58.06,57.97,58.01,9588.0,55.3535,55.363,55.2772,55.3153,9588.0
2024-02-02 10:40:00,58.01,58.16,58.01,58.13,14619.0,55.3153,55.4584,55.3153,55.4298,14619.0
2024-02-02 10:45:00,58.14,58.17,58.01,58.05,13910.0,55.4393,55.4679,55.3153,55.3535,13910.0
2024-02-02 10:50:00,58.06,58.1,58.01,58.1,7092.0,55.363,55.4012,55.3153,55.4012,7092.0
2024-02-02 10:55:00,58.12,58.14,58.05,58.13,12078.0,55.4202,55.4393,55.3535,55.4298,12078.0
2024-02-02 11:00:00,58.13,58.19,58.1,58.11,12031.0,55.4298,55.487,55.4012,55.4107,12031.0
2024-02-02 11:05:00,58.1,58.1,58.04,58.1,10895.0,55.4012,55.4012,55.344,55.4012,10895.0
2024-02-02 11:10:00,58.1,58.11,58.05,58.09,15038.0,55.4012,55.4107,55.3535,55.3916,15038.0
2024-02-02 11:15:00,58.09,58.15,58.09,58.12,10696.0,55.3916,55.4488,55.3916,55.4202,10696.0
2024-02-02 11:20:00,58.11,58.16,58.09,58.11,145605.0,55.4107,55.4584,55.3916,55.4107,145605.0
2024-02-02 11:25:00,58.12,58.24,58.07,58.21,97166.0,55.4202,55.5347,55.3726,55.5061,97166.0
2024-02-02 11:30:00,58.23,58.31,58.19,58.31,279680.0,55.5251,55.6014,55.487,55.6014,279680.0
2024-02-02 11:35:00,58.32,58.32,58.23,58.29,10997.0,55.6109,55.6109,55.5251,55.5823,10997.0
2024-02-02 11:40:00,58.29,58.3,58.22,58.26,13660.0,55.5823,55.5919,55.5156,55.5537,13660.0
2024-02-02 11:45:00,58.27,58.27,58.2,58.24,8042.0,55.5633,55.5633,55.4965,55.5347,8042.0
2024-02-02 11:50:00,58.24,58.25,58.17,58.18,15163.0,55.5347,55.5442,55.4679,55.4774,15163.0
2024-02-02 11:55:00,58.19,58.21,58.08,58.13,19865.0,55.487,55.5061,55.3821,55.4298,19865.0
2024-02-02 12:00:00,58.13,58.14,57.92,57.95,31962.0,55.4298,55.4393,55.2295,55.2581,31962.0
2024-02-02 12:05:00,57.97,58.0,57.87,57.87,6804.0,55.2772,55.3058,55.1818,55.1818,6804.0
2024-02-02 12:10:00,57.86,57.9,57.78,57.79,7834.0,55.1723,55.2105,55.096,55.1056,7834.0
2024-02-02 12:15:00,57.78,57.79,57.73,57.79,8968.0,55.096,55.1056,55.0484,55.1056,8968.0
2024-02-02 12:20:00,57.78,57.78,57.67,57.72,7490.0,55.096,55.096,54.9911,55.0388,7490.0
2024-02-02 12:25:00,57.71,57.77,57.65,57.77,8810.0,55.0293,55.0865,54.9721,55.0865,8810.0
2024-02-02 12:30:00,57.76,57.76,57.63,57.64,6809.0,55.077,55.077,54.953,54.9625,6809.0
2024-02-02 12:35:00,57.63,57.78,57.63,57.78,5840.0,54.953,55.096,54.953,55.096,5840.0
2024-02-02 12:40:00,57.78,57.81,57.65,57.65,15783.0,55.096,55.1246,54.9721,54.9721,15783.0
2024-02-02 12:45:00,57.68,57.72,57.61,57.71,15631.0,55.0007,55.0388,54.9339,55.0293,15631.0
2024-02-02 12:50:00,57.7,57.81,57.66,57.81,4812.0,55.0197,55.1246,54.9816,55.1246,4812.0
2024-02-02 12:55:00,57.84,57.93,57.83,57.92,6271.0,55.1532,55.2391,55.1437,55.2295,6271.0
2024-02-02 13:00:00,57.92,58.0,57.91,57.99,8961.0,55.2295,55.3058,55.22,55.2963,8961.0
2024-02-02 13:05:00,57.99,58.04,57.95,57.98,8025.0,55.2963,55.344,55.2581,55.2867,8025.0
2024-02-02 13:10:00,57.97,58.04,57.92,57.97,6602.0,55.2772,55.344,55.2295,55.2772,6602.0
2024-02-02 13:15:00,57.98,58.07,57.98,58.05,10040.0,55.2867,55.3726,55.2867,55.3535,10040.0
2024-02-02 13:20:00,58.07,58.16,58.06,58.12,7572.0,55.3726,55.4584,55.363,55.4202,7572.0
2024-02-02 13:25:00,58.12,58.12,58.04,58.07,10507.0,55.4202,55.4202,55.344,55.3726,10507.0
2024-02-02 13:30:00,58.08,58.13,58.05,58.12,14244.0,55.3821,55.4298,55.3535,55.4202,14244.0
2024-02-02 13:35:00,58.12,58.15,58.05,58.13,17700.0,55.4202,55.4488,55.3535,55.4298,17700.0
2024-02-02 13:40:00,58.13,58.16,58.09,58.09,13043.0,55.4298,55.4584,55.3916,55.3916,13043.0
2024-02-02 13:45:00,58.1,58.14,58.06,58.11,13965.0,55.4012,55.4393,55.363,55.4107,13965.0
2024-02-02 13:50:00,58.11,58.12,58.04,58.1,21195.0,55.4107,55.4202,55.344,55.4012,21195.0
2024-02-02 13:55:00,58.1,58.23,58.09,58.18,13154.0,55.4012,55.5251,55.3916,55.4774,13154.0
2024-02-02 14:00:00,58.17,58.23,58.14,58.2,50424.0,55.4679,55.5251,55.4393,55.4965,50424.0
2024-02-02 14:05:00,58.18,58.26,58.17,58.25,13285.0,55.4774,55.5537,55.4679,55.5442,13285.0
2024-02-02 14:10:00,58.25,58.35,58.24,58.34,13615.0,55.5442,55.6396,55.5347,55.63,13615.0
2024-02-02 14:15:00,58.34,58.39,58.33,58.37,6558.0,55.63,55.6777,55.6205,55.6586,6558.0
2024-02-02 14:20:00,58.36,58.38,58.3,58.37,10168.0,55.6491,55.6682,55.5919,55.6586,10168.0
2024-02-02 14:25:00,58.37,58.43,58.34,58.43,26286.0,55.6586,55.7158,55.63,55.7158,26286.0
2024-02-02 14:30:00,58.43,58.49,58.39,58.48,11919.0,55.7158,55.773,55.6777,55.7635,11919.0
2024-02-02 14:35:00,58.49,58.5,58.44,58.46,11650.0,55.773,55.7826,55.7254,55.7444,11650.0
2024-02-02 14:40:00,58.47,58.55,58.46,58.54,18534.0,55.754,55.8303,55.7444,55.8207,18534.0
2024-02-02 14:45:00,58.53,58.53,58.41,58.44,17076.0,55.8112,55.8112,55.6968,55.7254,17076.0
2024-02-02 14:50:00,58.44,58.46,58.39,58.46,14277.0,55.7254,55.7444,55.6777,55.7444,14277.0
2024-02-02 14:55:00,58.48,58.52,58.46,58.52,13136.0,55.7635,55.8017,55.7444,55.8017,13136.0
2024-02-02 15:00:00,58.52,58.54,58.48,58.52,10929.0,55.8017,55.8207,55.7635,55.8017,10929.0
2024-02-02 15:05:00,58.52,58.57,58.51,58.57,19677.0,55.8017,55.8493,55.7921,55.8493,19677.0
2024-02-02 15:10:00,58.57,58.64,58.57,58.6,23528.0,55.8493,55.9161,55.8493,55.8779,23528.0
2024-02-02 15:15:00,58.59,58.68,58.59,58.68,29267.0,55.8684,55.9542,55.8684,55.9542,29267.0
2024-02-02 15:20:00,58.68,58.69,58.61,58.65,38559.0,55.9542,55.9638,55.8875,55.9256,38559.0
2024-02-02 15:25:00,58.65,58.7,58.58,58.7,81467.0,55.9256,55.9733,55.8589,55.9733,81467.0
2024-02-02 15:30:00,58.7,58.71,58.51,58.53,80013.0,55.9733,55.9828,55.7921,55.8112,80013.0
2024-02-02 15:35:00,58.53,58.57,58.47,58.48,54222.0,55.8112,55.8493,55.754,55.7635,54222.0
2024-02-02 15:40:00,58.48,58.53,58.45,58.47,44605.0,55.7635,55.8112,55.7349,55.754,44605.0
2024-02-02 15:45:00,58.47,58.51,58.43,58.48,67922.0,55.754,55.7921,55.7158,55.7635,67922.0
2024-02-02 15:50:00,58.47,58.52,58.25,58.33,90823.0,55.754,55.8017,55.5442,55.6205,90823.0
2024-02-02 15:55:00,58.33,58.37,58.18,58.21,168952.0,55.6205,55.6586,55.4774,55.5061,168952.0
2024-02-05 09:30:00,57.69,57.72,57.39,57.44,32182.0,55.0102,55.0388,54.7241,54.7718,32182.0
2024-02-05 09:35:00,57.38,57.52,57.24,57.49,12397.0,54.7146,54.8481,54.5811,54.8195,12397.0
2024-02-05 09:40:00,57.47,57.47,57.29,57.37,9204.0,54.8004,54.8004,54.6288,54.7051,9204.0
2024-02-05 09:45:00,57.35,57.69,57.35,57.68,24693.0,54.686,55.0102,54.686,55.0007,24693.0
2024-02-05 09:50:00,57.67,57.76,57.64,57.75,7446.0,54.9911,55.077,54.9625,55.0674,7446.0
2024-02-05 09:55:00,57.74,57.86,57.71,57.85,77558.0,55.0579,55.1723,55.0293,55.1628,77558.0
2024-02-05 10:00:00,57.84,57.85,57.68,57.71,33037.0,55.1532,55.1628,55.0007,55.0293,33037.0
2024-02-05 10:05:00,57.71,57.71,57.61,57.61,14072.0,55.0293,55.0293,54.9339,54.9339,14072.0
2024-02-05 10:10:00,57.62,57.79,57.61,57.79,21456.0,54.9435,55.1056,54.9339,55.1056,21456.0
2024-02-05 10:15:00,57.8,57.84,57.77,57.81,13682.0,55.1151,55.1532,55.0865,55.1246,13682.0
2024-02-05 10:20:00,57.81,57.89,57.81,57.85,36530.0,55.1246,55.2009,55.1246,55.1628,36530.0
2024-02-05 10:25:00,57.86,57.88,57.79,57.84,29449.0,55.1723,55.1914,55.1056,55.1532,29449.0
2024-02-05 10:30:00,57.82,57.9,57.78,57.89,20400.0,55.1342,55.2105,55.096,55.2009,20400.0
2024-02-05 10:35:00,57.88,57.96,57.84,57.96,73472.0,55.1914,55.2677,55.1532,55.2677,73472.0
2024-02-05 10:40:00,57.95,58.03,57.94,58.0,14311.0,55.2581,55.3344,55.2486,55.3058,14311.0
2024-02-05 10:45:00,58.0,58.01,57.95,57.96,16943.0,55.3058,55.3153,55.2581,55.2677,16943.0
2024-02-05 10:50:00,57.95,58.01,57.94,57.97,17394.0,55.2581,55.3153,55.2486,55.2772,17394.0
2024-02-05 10:55:00,57.96,58.02,57.92,58.02,11436.0,55.2677,55.3249,55.2295,55.3249,11436.0
2024-02-05 11:00:00,58.02,58.06,57.99,58.06,12773.0,55.3249,55.363,55.2963,55.363,12773.0
2024-02-05 11:05:00,58.06,58.11,58.03,58.08,14356.0,55.363,55.4107,55.3344,55.3821,14356.0
2024-02-05 11:10:00,58.08,58.16,58.06,58.12,10617.0,55.3821,55.4584,55.363,55.4202,10617.0
2024-02-05 11:15:00,58.11,58.14,58.07,58.14,7433.0,55.4107,55.4393,55.3726,55.4393,7433.0
2024-02-05 11:20:00,58.16,58.18,58.12,58.15,15491.0,55.4584,55.4774,55.4202,55.4488,15491.0
2024-02-05 11:25:00,58.16,58.19,58.13,58.18,8850.0,55.4584,55.487,55.4298,55.4774,8850.0
2024-02-05 11:30:00,58.19,58.24,58.19,58.23,21062.0,55.487,55.5347,55.487,55.5251,21062.0
2024-02-05 11:35:00,58.23,58.26,58.2,58.22,78120.0,55.5251,55.5537,55.4965,55.5156,78120.0
2024-02-05 11:40:00,58.22,58.24,58.13,58.23,59348.0,55.5156,55.5347,55.4298,55.5251,59348.0
2024-02-05 11:45:00,58.23,58.28,58.19,58.21,103034.0,55.5251,55.5728,55.487,55.5061,103034.0
2024-02-05 11:50:00,58.21,58.26,58.14,58.16,67140.0,55.5061,55.5537,55.4393,55.4584,67140.0
2024-02-05 11:55:00,58.16,58.23,58.15,58.16,11505.0,55.4584,55.5251,55.4488,55.4584,11505.0
2024-02-05 12:00:00,58.16,58.17,58.06,58.07,7136.0,55.4584,55.4679,55.363,55.3726,7136.0
2024-02-05 12:05:00,58.07,58.19,58.07,58.16,30406.0,55.3726,55.487,55.3726,55.4584,30406.0
2024-02-05 12:10:00,58.17,58.24,58.17,58.23,17602.0,55.4679,55.5347,55.4679,55.5251,17602.0
2024-02-05 12:15:00,58.22,58.24,58.16,58.17,58258.0,55.5156,55.5347,55.4584,55.4679,58258.0
2024-02-05 12:20:00,58.18,58.18,58.09,58.12,21534.0,55.4774,55.4774,55.3916,55.4202,21534.0
2024-02-05 12:25:00,58.11,58.15,58.1,58.1,72659.0,55.4107,55.4488,55.4012,55.4012,72659.0
2024-02-05 12:30:00,58.1,58.11,58.05,58.07,13513.0,55.4012,55.4107,55.3535,55.3726,13513.0
2024-02-05 12:35:00,58.05,58.07,58.0,58.06,8294.0,55.3535,55.3726,55.3058,55.363,8294.0
2024-02-05 12:40:00,58.07,58.12,58.06,58.1,5421.0,55.3726,55.4202,55.363,55.4012,5421.0
2024-02-05 12:45:00,58.1,58.1,58.01,58.03,6996.0,55.4012,55.4012,55.3153,55.3344,6996.0
2024-02-05 12:50:00,58.04,58.15,58.03,58.08,45156.0,55.344,55.4488,55.3344,55.3821,45156.0
2024-02-05 12:55:00,58.08,58.13,58.08,58.1,8836.0,55.3821,55.4298,55.3821,55.4012,8836.0
2024-02-05 13:00:00,58.1,58.1,58.05,58.05,9490.0,55.4012,55.4012,55.3535,55.3535,9490.0
2024-02-05 13:05:00,58.06,58.11,58.05,58.1,5776.0,55.363,55.4107,55.3535,55.4012,5776.0
2024-02-05 13:10:00,58.11,58.19,58.1,58.19,12401.0,55.4107,55.487,55.4012,55.487,12401.0
2024-02-05 13:15:00,58.18,58.19,58.11,58.16,9382.0,55.4774,55.487,55.4107,55.4584,9382.0
2024-02-05 13:20:00,58.15,58.16,58.12,58.13,8300.0,55.4488,55.4584,55.4202,55.4298,8300.0
2024-02-05 13:25:00,58.13,58.13,58.02,58.02,43622.0,55.4298,55.4298,55.3249,55.3249,43622.0
2024-02-05 13:30:00,58.03,58.08,58.01,58.04,10924.0,55.3344,55.3821,55.3153,55.344,10924.0
2024-02-05 13:35:00,58.03,58.05,57.99,58.02,15385.0,55.3344,55.3535,55.2963,55.3249,15385.0
2024-02-05 13:40:00,58.03,58.08,58.01,58.06,13497.0,55.3344,55.3821,55.3153,55.363,13497.0
2024-02-05 13:45:00,58.07,58.13,58.07,58.11,7930.0,55.3726,55.4298,55.3726,55.4107,7930.0
2024-02-05 13:50:00,58.12,58.16,58.11,58.13,11406.0,55.4202,55.4584,55.4107,55.4298,11406.0
2024-02-05 13:55:00,58.13,58.15,58.1,58.15,11255.0,55.4298,55.4488,55.4012,55.4488,11255.0
2024-02-05 14:00:00,58.15,58.15,58.11,58.13,10605.0,55.4488,55.4488,55.4107,55.4298,10605.0
2024-02-05 14:05:00,58.14,58.16,58.1,58.13,16286.0,55.4393,55.4584,55.4012,55.4298,16286.0
2024-02-05 14:10:00,58.12,58.12,58.06,58.09,6760.0,55.4202,55.4202,55.363,55.3916,6760.0
2024-02-05 14:15:00,58.09,58.11,58.07,58.11,7363.0,55.3916,55.4107,55.3726,55.4107,7363.0
2024-02-05 14:20:00,58.11,58.15,58.1,58.14,11628.0,55.4107,55.4488,55.4012,55.4393,11628.0
2024-02-05 14:25:00,58.15,58.16,58.1,58.14,14084.0,55.4488,55.4584,55.4012,55.4393,14084.0
2024-02-05 14:30:00,58.15,58.25,58.14,58.21,23755.0,55.4488,55.5442,55.4393,55.5061,23755.0
2024-02-05 14:35:00,58.2,58.22,58.17,58.17,10198.0,55.4965,55.5156,55.4679,55.4679,10198.0
2024-02-05 14:40:00,58.17,58.22,58.17,58.21,13610.0,55.4679,55.5156,55.4679,55.5061,13610.0
2024-02-05 14:45:00,58.21,58.26,58.21,58.25,18067.0,55.5061,55.5537,55.5061,55.5442,18067.0
2024-02-05 14:50:00,58.26,58.3,58.21,58.27,89038.0,55.5537,55.5919,55.5061,55.5633,89038.0
2024-02-05 14:55:00,58.26,58.3,58.24,58.3,36206.0,55.5537,55.5919,55.5347,55.5919,36206.0
2024-02-05 15:00:00,58.29,58.37,58.28,58.36,78967.0,55.5823,55.6586,55.5728,55.6491,78967.0
2024-02-05 15:05:00,58.36,58.38,58.27,58.3,23362.0,55.6491,55.6682,55.5633,55.5919,23362.0
2024-02-05 15:10:00,58.3,58.33,58.28,58.33,32328.0,55.5919,55.6205,55.5728,55.6205,32328.0
2024-02-05 15:15:00,58.32,58.44,58.32,58.4,28358.0,55.6109,55.7254,55.6109,55.6872,28358.0
2024-02-05 15:20:00,58.4,58.51,58.38,58.51,29209.0,55.6872,55.7921,55.6682,55.7921,29209.0
2024-02-05 15:25:00,58.51,58.58,58.5,58.56,20032.0,55.7921,55.8589,55.7826,55.8398,20032.0
2024-02-05 15:30:00,58.57,58.79,58.57,58.79,52474.0,55.8493,56.0591,55.8493,56.0591,52474.0
2024-02-05 15:35:00,58.79,58.86,58.63,58.67,121292.0,56.0591,56.1259,55.9065,55.9447,121292.0
2024-02-05 15:40:00,58.67,58.67,58.37,58.5,103425.0,55.9447,55.9447,55.6586,55.7826,103425.0
2024-02-05 15:45:00,58.49,58.55,58.37,58.37,98204.0,55.773,55.8303,55.6586,55.6586,98204.0
2024-02-05 15:50:00,58.37,58.48,58.35,58.42,247150.0,55.6586,55.7635,55.6396,55.7063,247150.0
2024-02-05 15:55:00,58.42,58.42,58.15,58.19,346949.0,55.7063,55.7063,55.4488,55.487,346949.0
2024-02-06 09:30:00,58.06,58.1,57.93,58.1,57503.0,55.363,55.4012,55.2391,55.4012,57503.0
2024-02-06 09:35:00,58.11,58.16,58.03,58.1,12532.0,55.4107,55.4584,55.3344,55.4012,12532.0
2024-02-06 09:40:00,58.09,58.21,58.08,58.18,17809.0,55.3916,55.5061,55.3821,55.4774,17809.0
2024-02-06 09:45:00,58.19,58.35,58.17,58.33,13535.0,55.487,55.6396,55.4679,55.6205,13535.0
2024-02-06 09:50:00,58.31,58.44,58.29,58.44,12735.0,55.6014,55.7254,55.5823,55.7254,12735.0
2024-02-06 09:55:00,58.43,58.59,58.42,58.53,36809.0,55.7158,55.8684,55.7063,55.8112,36809.0
2024-02-06 10:00:00,58.55,58.55,58.45,58.54,27103.0,55.8303,55.8303,55.7349,55.8207,27103.0
2024-02-06 10:05:00,58.57,58.61,58.52,58.61,12319.0,55.8493,55.8875,55.8017,55.8875,12319.0
2024-02-06 10:10:00,58.62,58.63,58.51,58.51,20997.0,55.897,55.9065,55.7921,55.7921,20997.0
2024-02-06 10:15:00,58.52,58.61,58.51,58.61,27827.0,55.8017,55.8875,55.7921,55.8875,27827.0
2024-02-06 10:20:00,58.6,58.66,58.53,58.65,27231.0,55.8779,55.9352,55.8112,55.9256,27231.0
2024-02-06 10:25:00,58.66,58.75,58.65,58.69,30089.0,55.9352,56.021,55.9256,55.9638,30089.0
2024-02-06 10:30:00,58.7,58.76,58.66,58.72,24149.0,55.9733,56.0305,55.9352,55.9924,24149.0
2024-02-06 10:35:00,58.72,58.76,58.69,58.7,26262.0,55.9924,56.0305,55.9638,55.9733,26262.0
2024-02-06 10:40:00,58.7,58.8,58.7,58.79,24341.0,55.9733,56.0686,55.9733,56.0591,24341.0
2024-02-06 10:45:00,58.8,58.86,58.79,58.83,73747.0,56.0686,56.1259,56.0591,56.0973,73747.0
2024-02-06 10:50:00,58.82,58.92,58.77,58.92,60041.0,56.0877,56.1831,56.04,56.1831,60041.0
2024-02-06 10:55:00,58.92,58.92,58.83,58.86,23962.0,56.1831,56.1831,56.0973,56.1259,23962.0
2024-02-06 11:00:00,58.87,58.89,58.79,58.83,30470.0,56.1354,56.1545,56.0591,56.0973,30470.0
2024-02-06 11:05:00,58.84,58.92,58.83,58.9,22417.0,56.1068,56.1831,56.0973,56.164,22417.0
2024-02-06 11:10:00,58.9,58.98,58.88,58.97,37538.0,56.164,56.2403,56.1449,56.2308,37538.0
2024-02-06 11:15:00,58.97,59.06,58.95,59.04,37951.0,56.2308,56.3166,56.2117,56.2975,37951.0
2024-02-06 11:20:00,59.04,59.06,58.97,59.04,22174.0,56.2975,56.3166,56.2308,56.2975,22174.0
2024-02-06 11:25:00,59.05,59.08,58.93,58.99,22571.0,56.307,56.3356,56.1926,56.2498,22571.0
2024-02-06 11:30:00,58.98,59.03,58.95,58.98,30980.0,56.2403,56.288,56.2117,56.2403,30980.0
2024-02-06 11:35:00,58.97,58.98,58.91,58.93,20663.0,56.2308,56.2403,56.1735,56.1926,20663.0
2024-02-06 11:40:00,58.93,59.07,58.9,59.06,44903.0,56.1926,56.3261,56.164,56.3166,44903.0
2024-02-06 11:45:00,59.07,59.13,59.07,59.12,20544.0,56.3261,56.3833,56.3261,56.3738,20544.0
2024-02-06 11:50:00,59.12,59.13,59.02,59.02,30322.0,56.3738,56.3833,56.2784,56.2784,30322.0
2024-02-06 11:55:00,59.02,59.03,58.96,59.01,34988.0,56.2784,56.288,56.2212,56.2689,34988.0
2024-02-06 12:00:00,59.02,59.12,59.01,59.09,36967.0,56.2784,56.3738,56.2689,56.3452,36967.0
2024-02-06 12:05:00,59.1,59.11,59.03,59.09,24967.0,56.3547,56.3642,56.288,56.3452,24967.0
2024-02-06 12:10:00,59.08,59.09,59.01,59.07,28395.0,56.3356,56.3452,56.2689,56.3261,28395.0
2024-02-06 12:15:00,59.07,59.08,58.99,59.07,14941.0,56.3261,56.3356,56.2498,56.3261,14941.0
2024-02-06 12:20:00,59.08,59.13,59.07,59.08,11497.0,56.3356,56.3833,56.3261,56.3356,11497.0
2024-02-06 12:25:00,59.08,59.12,59.04,59.12,16917.0,56.3356,56.3738,56.2975,56.3738,16917.0
2024-02-06 12:30:00,59.11,59.27,59.1,59.13,78985.0,56.3642,56.5168,56.3547,56.3833,78985.0
2024-02-06 12:35:00,59.11,59.11,58.99,59.0,15377.0,56.3642,56.3642,56.2498,56.2594,15377.0
2024-02-06 12:40:00,59.01,59.1,59.0,59.08,25761.0,56.2689,56.3547,56.2594,56.3356,25761.0
2024-02-06 12:45:00,59.08,59.13,59.04,59.07,18477.0,56.3356,56.3833,56.2975,56.3261,18477.0
2024-02-06 12:50:00,59.07,59.09,59.05,59.09,11747.0,56.3261,56.3452,56.307,56.3452,11747.0
2024-02-06 12:55:00,59.09,59.11,59.03,59.04,30979.0,56.3452,56.3642,56.288,56.2975,30979.0
2024-02-06 13:00:00,59.04,59.08,59.03,59.05,7952.0,56.2975,56.3356,56.288,56.307,7952.0
2024-02-06 13:05:00,59.05,59.06,59.0,59.0,18592.0,56.307,56.3166,56.2594,56.2594,18592.0
2024-02-06 13:10:00,59.0,59.02,58.91,58.94,8416.0,56.2594,56.2784,56.1735,56.2021,8416.0
2024-02-06 13:15:00,58.95,58.99,58.91,58.93,10789.0,56.2117,56.2498,56.1735,56.1926,10789.0
2024-02-06 13:20:00,58.93,58.93,58.86,58.91,7952.0,56.1926,56.1926,56.1259,56.1735,7952.0
2024-02-06 13:25:00,58.91,59.0,58.89,58.96,32397.0,56.1735,56.2594,56.1545,56.2212,32397.0
2024-02-06 13:30:00,58.97,59.02,58.96,59.0,15031.0,56.2308,56.2784,56.2212,56.2594,15031.0
2024-02-06 13:35:00,59.0,59.04,58.98,59.02,52087.0,56.2594,56.2975,56.2403,56.2784,52087.0
2024-02-06 13:40:00,59.01,59.06,59.01,59.05,31615.0,56.2689,56.3166,56.2689,56.307,31615.0
2024-02-06 13:45:00,59.05,59.08,59.04,59.07,43350.0,56.307,56.3356,56.2975,56.3261,43350.0
2024-02-06 13:50:00,59.07,59.07,59.01,59.05,15295.0,56.3261,56.3261,56.2689,56.307,15295.0
2024-02-06 13:55:00,59.04,59.07,59.04,59.07,10645.0,56.2975,56.3261,56.2975,56.3261,10645.0
2024-02-06 14:00:00,59.08,59.08,59.01,59.02,18176.0,56.3356,56.3356,56.2689,56.2784,18176.0
2024-02-06 14:05:00,59.02,59.03,58.95,58.96,56730.0,56.2784,56.288,56.2117,56.2212,56730.0
2024-02-06 14:10:00,58.96,58.99,58.94,58.98,17125.0,56.2212,56.2498,56.2021,56.2403,17125.0
2024-02-06 14:15:00,58.98,59.07,58.97,59.04,19774.0,56.2403,56.3261,56.2308,56.2975,19774.0
2024-02-06 14:20:00,59.04,59.05,58.97,59.01,31238.0,56.2975,56.307,56.2308,56.2689,31238.0
2024-02-06 14:25:00,59.0,59.03,58.98,59.01,29296.0,56.2594,56.288,56.2403,56.2689,29296.0
2024-02-06 14:30:00,59.01,59.01,58.96,58.98,24541.0,56.2689,56.2689,56.2212,56.2403,24541.0
2024-02-06 14:35:00,58.98,59.03,58.83,58.87,16301.0,56.2403,56.288,56.0973,56.1354,16301.0
2024-02-06 14:40:00,58.88,58.91,58.83,58.85,19385.0,56.1449,56.1735,56.0973,56.1163,19385.0
2024-02-06 14:45:00,58.86,58.96,58.86,58.96,14190.0,56.1259,56.2212,56.1259,56.2212,14190.0
2024-02-06 14:50:00,58.96,58.98,58.92,58.95,23202.0,56.2212,56.2403,56.1831,56.2117,23202.0
2024-02-06 14:55:00,58.95,59.0,58.94,58.96,12957.0,56.2117,56.2594,56.2021,56.2212,12957.0
2024-02-06 15:00:00,58.96,58.99,58.92,58.98,13611.0,56.2212,56.2498,56.1831,56.2403,13611.0
2024-02-06 15:05:00,58.98,59.02,58.97,59.01,25344.0,56.2403,56.2784,56.2308,56.2689,25344.0
2024-02-06 15:10:00,59.02,59.03,58.98,59.02,11506.0,56.2784,56.288,56.2403,56.2784,11506.0
2024-02-06 15:15:00,59.02,59.02,58.97,58.98,17189.0,56.2784,56.2784,56.2308,56.2403,17189.0
2024-02-06 15:20:00,58.98,58.99,58.93,58.98,21651.0,56.2403,56.2498,56.1926,56.2403,21651.0
2024-02-06 15:25:00,58.98,59.04,58.98,59.03,10689.0,56.2403,56.2975,56.2403,56.288,10689.0
2024-02-06 15:30:00,59.04,59.07,58.99,59.02,26237.0,56.2975,56.3261,56.2498,56.2784,26237.0
2024-02-06 15:35:00,59.03,59.09,59.01,59.07,22336.0,56.288,56.3452,56.2689,56.3261,22336.0
2024-02-06 15:40:00,59.07,59.07,59.03,59.05,24424.0,56.3261,56.3261,56.288,56.307,24424.0
2024-02-06 15:45:00,59.04,59.08,58.99,59.02,76293.0,56.2975,56.3356,56.2498,56.2784,76293.0
2024-02-06 15:50:00,59.02,59.06,58.96,58.98,109194.0,56.2784,56.3166,56.2212,56.2403,109194.0
2024-02-06 15:55:00,58.98,59.04,58.95,58.99,335897.0,56.2403,56.2975,56.2117,56.2498,335897.0
2024-02-07 09:30:00,59.13,59.27,58.87,58.88,45213.0,56.3833,56.5168,56.1354,56.1449,45213.0
2024-02-07 09:35:00,58.85,58.97,58.81,58.82,12245.0,56.1163,56.2308,56.0782,56.0877,12245.0
2024-02-07 09:40:00,58.89,58.89,58.63,58.73,34451.0,56.1545,56.1545,55.9065,56.0019,34451.0
2024-02-07 09:45:00,58.74,58.82,58.68,58.82,29218.0,56.0114,56.0877,55.9542,56.0877,29218.0
2024-02-07 09:50:00,58.84,58.93,58.83,58.93,42748.0,56.1068,56.1926,56.0973,56.1926,42748.0
2024-02-07 09:55:00,58.94,59.04,58.81,58.89,119381.0,56.2021,56.2975,56.0782,56.1545,119381.0
2024-02-07 10:00:00,58.9,58.9,58.67,58.67,30286.0,56.164,56.164,55.9447,55.9447,30286.0
2024-02-07 10:05:00,58.66,58.87,58.62,58.84,11599.0,55.9352,56.1354,55.897,56.1068,11599.0
2024-02-07 10:10:00,58.81,58.82,58.72,58.79,18665.0,56.0782,56.0877,55.9924,56.0591,18665.0
2024-02-07 10:15:00,58.8,58.92,58.77,58.9,22658.0,56.0686,56.1831,56.04,56.164,22658.0
2024-02-07 10:20:00,58.91,58.99,58.9,58.98,28762.0,56.1735,56.2498,56.164,56.2403,28762.0
2024-02-07 10:25:00,58.98,59.02,58.95,58.98,27969.0,56.2403,56.2784,56.2117,56.2403,27969.0
2024-02-07 10:30:00,58.99,59.03,58.74,58.81,47195.0,56.2498,56.288,56.0114,56.0782,47195.0
2024-02-07 10:35:00,58.8,58.86,58.77,58.86,17101.0,56.0686,56.1259,56.04,56.1259,17101.0
2024-02-07 10:40:00,58.88,58.9,58.77,58.82,23090.0,56.1449,56.164,56.04,56.0877,23090.0
2024-02-07 10:45:00,58.83,58.84,58.78,58.83,42946.0,56.0973,56.1068,56.0496,56.0973,42946.0
2024-02-07 10:50:00,58.82,58.85,58.76,58.84,36773.0,56.0877,56.1163,56.0305,56.1068,36773.0
2024-02-07 10:55:00,58.83,58.94,58.79,58.94,32176.0,56.0973,56.2021,56.0591,56.2021,32176.0
2024-02-07 11:00:00,58.94,58.95,58.77,58.77,64916.0,56.2021,56.2117,56.04,56.04,64916.0
2024-02-07 11:05:00,58.75,58.76,58.68,58.72,13474.0,56.021,56.0305,55.9542,55.9924,13474.0
2024-02-07 11:10:00,58.71,58.71,58.55,58.67,19478.0,55.9828,55.9828,55.8303,55.9447,19478.0
2024-02-07 11:15:00,58.67,58.71,58.65,58.68,25543.0,55.9447,55.9828,55.9256,55.9542,25543.0
2024-02-07 11:20:00,58.69,58.72,58.57,58.63,91092.0,55.9638,55.9924,55.8493,55.9065,91092.0
2024-02-07 11:25:00,58.62,58.72,58.61,58.62,47908.0,55.897,55.9924,55.8875,55.897,47908.0
2024-02-07 11:30:00,58.63,58.74,58.63,58.72,18511.0,55.9065,56.0114,55.9065,55.9924,18511.0
2024-02-07 11:35:00,58.69,58.84,58.68,58.84,14499.0,55.9638,56.1068,55.9542,56.1068,14499.0
2024-02-07 11:40:00,58.84,58.86,58.82,58.86,10753.0,56.1068,56.1259,56.0877,56.1259,10753.0
2024-02-07 11:45:00,58.86,58.86,58.78,58.83,8374.0,56.1259,56.1259,56.0496,56.0973,8374.0
2024-02-07 11:50:00,58.84,58.91,58.81,58.89,13932.0,56.1068,56.1735,56.0782,56.1545,13932.0
2024-02-07 11:55:00,58.89,58.93,58.87,58.93,9188.0,56.1545,56.1926,56.1354,56.1926,9188.0
2024-02-07 12:00:00,58.93,58.95,58.88,58.92,13420.0,56.1926,56.2117,56.1449,56.1831,13420.0
2024-02-07 12:05:00,58.92,58.97,58.9,58.92,10633.0,56.1831,56.2308,56.164,56.1831,10633.0
2024-02-07 12:10:00,58.92,58.94,58.84,58.88,24594.0,56.1831,56.2021,56.1068,56.1449,24594.0
2024-02-07 12:15:00,58.88,58.89,58.84,58.88,20393.0,56.1449,56.1545,56.1068,56.1449,20393.0
2024-02-07 12:20:00,58.89,58.92,58.86,58.89,25966.0,56.1545,56.1831,56.1259,56.1545,25966.0
2024-02-07 12:25:00,58.88,58.93,58.86,58.9,12796.0,56.1449,56.1926,56.1259,56.164,12796.0
2024-02-07 12:30:00,58.9,58.92,58.85,58.89,16869.0,56.164,56.1831,56.1163,56.1545,16869.0
2024-02-07 12:35:00,58.88,58.91,58.86,58.91,10016.0,56.1449,56.1735,56.1259,56.1735,10016.0
2024-02-07 12:40:00,58.91,58.96,58.91,58.94,10771.0,56.1735,56.2212,56.1735,56.2021,10771.0
2024-02-07 12:45:00,58.95,58.97,58.91,58.91,8676.0,56.2117,56.2308,56.1735,56.1735,8676.0
2024-02-07 12:50:00,58.91,58.94,58.88,58.94,10980.0,56.1735,56.2021,56.1449,56.2021,10980.0
2024-02-07 12:55:00,58.94,58.95,58.9,58.9,10474.0,56.2021,56.2117,56.164,56.164,10474.0
2024-02-07 13:00:00,58.91,59.01,58.89,58.97,13288.0,56.1735,56.2689,56.1545,56.2308,13288.0
2024-02-07 13:05:00,58.98,58.98,58.93,58.96,10671.0,56.2403,56.2403,56.1926,56.2212,10671.0
2024-02-07 13:10:00,58.96,59.02,58.96,59.01,12441.0,56.2212,56.2784,56.2212,56.2689,12441.0
2024-02-07 13:15:00,59.02,59.04,58.93,58.97,37868.0,56.2784,56.2975,56.1926,56.2308,37868.0
2024-02-07 13:20:00,58.96,58.97,58.92,58.93,14403.0,56.2212,56.2308,56.1831,56.1926,14403.0
2024-02-07 13:25:00,58.93,58.96,58.91,58.96,15704.0,56.1926,56.2212,56.1735,56.2212,15704.0
2024-02-07 13:30:00,58.98,58.99,58.92,58.93,12738.0,56.2403,56.2498,56.1831,56.1926,12738.0
2024-02-07 13:35:00,58.93,58.97,58.93,58.97,25076.0,56.1926,56.2308,56.1926,56.2308,25076.0
2024-02-07 13:40:00,58.97,58.98,58.91,58.94,20753.0,56.2308,56.2403,56.1735,56.2021,20753.0
2024-02-07 13:45:00,58.93,58.94,58.89,58.93,13366.0,56.1926,56.2021,56.1545,56.1926,13366.0
2024-02-07 13:50:00,58.93,59.0,58.92,58.99,12310.0,56.1926,56.2594,56.1831,56.2498,12310.0
2024-02-07 13:55:00,59.0,59.0,58.95,58.97,16054.0,56.2594,56.2594,56.2117,56.2308,16054.0
2024-02-07 14:00:00,58.97,59.01,58.93,58.97,33377.0,56.2308,56.2689,56.1926,56.2308,33377.0
2024-02-07 14:05:00,58.97,59.01,58.96,59.0,13981.0,56.2308,56.2689,56.2212,56.2594,13981.0
2024-02-07 14:10:00,59.0,59.01,58.95,58.97,14200.0,56.2594,56.2689,56.2117,56.2308,14200.0
2024-02-07 14:15:00,58.97,58.97,58.94,58.96,18980.0,56.2308,56.2308,56.2021,56.2212,18980.0
2024-02-07 14:20:00,58.97,59.01,58.96,58.97,14358.0,56.2308,56.2689,56.2212,56.2308,14358.0
2024-02-07 14:25:00,58.98,59.03,58.97,59.03,18135.0,56.2403,56.288,56.2308,56.288,18135.0
2024-02-07 14:30:00,59.03,59.06,59.01,59.04,13107.0,56.288,56.3166,56.2689,56.2975,13107.0
2024-02-07 14:35:00,59.03,59.08,59.03,59.05,15389.0,56.288,56.3356,56.288,56.307,15389.0
2024-02-07 14:40:00,59.05,59.11,59.05,59.1,15066.0,56.307,56.3642,56.307,56.3547,15066.0
2024-02-07 14:45:00,59.1,59.16,59.1,59.14,17757.0,56.3547,56.4119,56.3547,56.3929,17757.0
2024-02-07 14:50:00,59.14,59.14,59.06,59.09,15928.0,56.3929,56.3929,56.3166,56.3452,15928.0
2024-02-07 14:55:00,59.1,59.13,59.06,59.13,20402.0,56.3547,56.3833,56.3166,56.3833,20402.0
2024-02-07 15:00:00,59.13,59.17,59.12,59.17,25496.0,56.3833,56.4215,56.3738,56.4215,25496.0
2024-02-07 15:05:00,59.17,59.19,59.13,59.14,19758.0,56.4215,56.4405,56.3833,56.3929,19758.0
2024-02-07 15:10:00,59.14,59.19,59.11,59.12,21722.0,56.3929,56.4405,56.3642,56.3738,21722.0
2024-02-07 15:15:00,59.12,59.12,59.05,59.07,21034.0,56.3738,56.3738,56.307,56.3261,21034.0
2024-02-07 15:20:00,59.07,59.1,59.05,59.09,39807.0,56.3261,56.3547,56.307,56.3452,39807.0
2024-02-07 15:25:00,59.09,59.09,59.01,59.02,24930.0,56.3452,56.3452,56.2689,56.2784,24930.0
2024-02-07 15:30:00,59.02,59.11,59.0,59.09,34221.0,56.2784,56.3642,56.2594,56.3452,34221.0
2024-02-07 15:35:00,59.09,59.11,59.04,59.04,36257.0,56.3452,56.3642,56.2975,56.2975,36257.0
2024-02-07 15:40:00,59.03,59.08,58.94,59.0,62524.0,56.288,56.3356,56.2021,56.2594,62524.0
2024-02-07 15:45:00,59.01,59.01,58.91,58.94,61482.0,56.2689,56.2689,56.1735,56.2021,61482.0
2024-02-07 15:50:00,58.92,59.01,58.89,58.97,125934.0,56.1831,56.2689,56.1545,56.2308,125934.0
2024-02-07 15:55:00,58.95,59.06,58.95,59.03,284087.0,56.2117,56.3166,56.2117,56.288,284087.0
2024-02-08 09:30:00,58.67,58.79,58.4,58.43,37351.0,55.9447,56.0591,55.6872,55.7158,37351.0
2024-02-08 09:35:00,58.43,58.49,58.41,58.46,6953.0,55.7158,55.773,55.6968,55.7444,6953.0
2024-02-08 09:40:00,58.44,58.59,58.38,58.53,22220.0,55.7254,55.8684,55.6682,55.8112,22220.0
2024-02-08 09:45:00,58.53,58.53,58.4,58.4,20903.0,55.8112,55.8112,55.6872,55.6872,20903.0
2024-02-08 09:50:00,58.4,58.51,58.38,58.47,12494.0,55.6872,55.7921,55.6682,55.754,12494.0
2024-02-08 09:55:00,58.43,58.43,58.32,58.33,11029.0,55.7158,55.7158,55.6109,55.6205,11029.0
2024-02-08 10:00:00,58.33,58.46,58.32,58.41,16215.0,55.6205,55.7444,55.6109,55.6968,16215.0
2024-02-08 10:05:00,58.41,58.47,58.4,58.47,12059.0,55.6968,55.754,55.6872,55.754,12059.0
2024-02-08 10:10:00,58.46,58.47,58.4,58.42,20534.0,55.7444,55.754,55.6872,55.7063,20534.0
2024-02-08 10:15:00,58.42,58.48,58.38,58.48,15683.0,55.7063,55.7635,55.6682,55.7635,15683.0
2024-02-08 10:20:00,58.48,58.48,58.37,58.41,11080.0,55.7635,55.7635,55.6586,55.6968,11080.0
2024-02-08 10:25:00,58.4,58.42,58.37,58.39,10572.0,55.6872,55.7063,55.6586,55.6777,10572.0
2024-02-08 10:30:00,58.37,58.39,58.26,58.27,14108.0,55.6586,55.6777,55.5537,55.5633,14108.0
2024-02-08 10:35:00,58.26,58.26,58.15,58.18,8763.0,55.5537,55.5537,55.4488,55.4774,8763.0
2024-02-08 10:40:00,58.17,58.17,58.03,58.04,14719.0,55.4679,55.4679,55.3344,55.344,14719.0
2024-02-08 10:45:00,58.03,58.16,58.02,58.13,16926.0,55.3344,55.4584,55.3249,55.4298,16926.0
2024-02-08 10:50:00,58.11,58.15,58.09,58.12,7099.0,55.4107,55.4488,55.3916,55.4202,7099.0
2024-02-08 10:55:00,58.14,58.17,58.1,58.15,11695.0,55.4393,55.4679,55.4012,55.4488,11695.0
2024-02-08 11:00:00,58.16,58.16,58.03,58.03,9456.0,55.4584,55.4584,55.3344,55.3344,9456.0
2024-02-08 11:05:00,58.02,58.03,57.98,58.01,11211.0,55.3249,55.3344,55.2867,55.3153,11211.0
2024-02-08 11:10:00,57.99,58.03,57.95,57.96,9964.0,55.2963,55.3344,55.2581,55.2677,9964.0
2024-02-08 11:15:00,57.96,58.0,57.91,58.0,12431.0,55.2677,55.3058,55.22,55.3058,12431.0
2024-02-08 11:20:00,58.0,58.0,57.97,58.0,14272.0,55.3058,55.3058,55.2772,55.3058,14272.0
2024-02-08 11:25:00,58.01,58.02,57.96,58.0,15948.0,55.3153,55.3249,55.2677,55.3058,15948.0
2024-02-08 11:30:00,57.98,58.05,57.93,58.01,19372.0,55.2867,55.3535,55.2391,55.3153,19372.0
2024-02-08 11:35:00,58.02,58.02,57.93,57.94,9506.0,55.3249,55.3249,55.2391,55.2486,9506.0
2024-02-08 11:40:00,57.95,57.97,57.91,57.91,9573.0,55.2581,55.2772,55.22,55.22,9573.0
2024-02-08 11:45:00,57.91,57.91,57.87,57.9,9554.0,55.22,55.22,55.1818,55.2105,9554.0
2024-02-08 11:50:00,57.89,57.91,57.83,57.84,11390.0,55.2009,55.22,55.1437,55.1532,11390.0
2024-02-08 11:55:00,57.85,57.89,57.81,57.85,7455.0,55.1628,55.2009,55.1246,55.1628,7455.0
2024-02-08 12:00:00,57.85,57.85,57.76,57.79,14418.0,55.1628,55.1628,55.077,55.1056,14418.0
2024-02-08 12:05:00,57.78,57.82,57.73,57.74,11966.0,55.096,55.1342,55.0484,55.0579,11966.0
2024-02-08 12:10:00,57.75,57.76,57.67,57.7,9140.0,55.0674,55.077,54.9911,55.0197,9140.0
2024-02-08 12:15:00,57.7,57.7,57.63,57.63,15472.0,55.0197,55.0197,54.953,54.953,15472.0
2024-02-08 12:20:00,57.62,57.67,57.61,57.64,10683.0,54.9435,54.9911,54.9339,54.9625,10683.0
2024-02-08 12:25:00,57.63,57.69,57.63,57.64,9838.0,54.953,55.0102,54.953,54.9625,9838.0
2024-02-08 12:30:00,57.63,57.65,57.59,57.62,13686.0,54.953,54.9721,54.9149,54.9435,13686.0
2024-02-08 12:35:00,57.63,57.65,57.61,57.65,12899.0,54.953,54.9721,54.9339,54.9721,12899.0
2024-02-08 12:40:00,57.65,57.73,57.65,57.71,7601.0,54.9721,55.0484,54.9721,55.0293,7601.0
2024-02-08 12:45:00,57.71,57.73,57.67,57.69,10430.0,55.0293,55.0484,54.9911,55.0102,10430.0
2024-02-08 12:50:00,57.68,57.71,57.65,57.67,12111.0,55.0007,55.0293,54.9721,54.9911,12111.0
2024-02-08 12:55:00,57.66,57.66,57.57,57.58,13337.0,54.9816,54.9816,54.8958,54.9053,13337.0
2024-02-08 13:00:00,57.58,57.74,57.57,57.74,11784.0,54.9053,55.0579,54.8958,55.0579,11784.0
2024-02-08 13:05:00,57.76,57.82,57.74,57.77,16082.0,55.077,55.1342,55.0579,55.0865,16082.0
2024-02-08 13:10:00,57.77,57.82,57.77,57.77,9540.0,55.0865,55.1342,55.0865,55.0865,9540.0
2024-02-08 13:15:00,57.77,57.81,57.76,57.79,16916.0,55.0865,55.1246,55.077,55.1056,16916.0
2024-02-08 13:20:00,57.78,57.79,57.74,57.76,23956.0,55.096,55.1056,55.0579,55.077,23956.0
2024-02-08 13:25:00,57.74,57.77,57.7,57.71,21055.0,55.0579,55.0865,55.0197,55.0293,21055.0
2024-02-08 13:30:00,57.71,57.71,57.67,57.69,22964.0,55.0293,55.0293,54.9911,55.0102,22964.0
2024-02-08 13:35:00,57.68,57.71,57.64,57.65,40654.0,55.0007,55.0293,54.9625,54.9721,40654.0
2024-02-08 13:40:00,57.65,57.66,57.56,57.6,63640.0,54.9721,54.9816,54.8862,54.9244,63640.0
2024-02-08 13:45:00,57.6,57.64,57.53,57.56,13421.0,54.9244,54.9625,54.8576,54.8862,13421.0
2024-02-08 13:50:00,57.54,57.61,57.53,57.59,11113.0,54.8672,54.9339,54.8576,54.9149,11113.0
2024-02-08 13:55:00,57.6,57.63,57.55,57.57,15518.0,54.9244,54.953,54.8767,54.8958,15518.0
2024-02-08 14:00:00,57.58,57.62,57.54,57.61,12506.0,54.9053,54.9435,54.8672,54.9339,12506.0
2024-02-08 14:05:00,57.6,57.67,57.54,57.65,9502.0,54.9244,54.9911,54.8672,54.9721,9502.0
2024-02-08 14:10:00,57.66,57.7,57.63,57.64,10017.0,54.9816,55.0197,54.953,54.9625,10017.0
2024-02-08 14:15:00,57.64,57.71,57.62,57.64,12834.0,54.9625,55.0293,54.9435,54.9625,12834.0
2024-02-08 14:20:00,57.64,57.75,57.63,57.72,14154.0,54.9625,55.0674,54.953,55.0388,14154.0
2024-02-08 14:25:00,57.73,57.83,57.73,57.78,23353.0,55.0484,55.1437,55.0484,55.096,23353.0
2024-02-08 14:30:00,57.78,57.84,57.77,57.78,16374.0,55.096,55.1532,55.0865,55.096,16374.0
2024-02-08 14:35:00,57.78,57.87,57.75,57.87,14385.0,55.096,55.1818,55.0674,55.1818,14385.0
2024-02-08 14:40:00,57.87,57.92,57.86,57.89,17531.0,55.1818,55.2295,55.1723,55.2009,17531.0
2024-02-08 14:45:00,57.9,57.93,57.86,57.86,30192.0,55.2105,55.2391,55.1723,55.1723,30192.0
2024-02-08 14:50:00,57.87,57.97,57.86,57.95,24401.0,55.1818,55.2772,55.1723,55.2581,24401.0
2024-02-08 14:55:00,57.94,58.01,57.94,58.01,20133.0,55.2486,55.3153,55.2486,55.3153,20133.0
2024-02-08 15:00:00,58.02,58.02,57.87,57.88,36906.0,55.3249,55.3249,55.1818,55.1914,36906.0
2024-02-08 15:05:00,57.88,57.88,57.79,57.8,32070.0,55.1914,55.1914,55.1056,55.1151,32070.0
2024-02-08 15:10:00,57.8,57.86,57.78,57.8,40484.0,55.1151,55.1723,55.096,55.1151,40484.0
2024-02-08 15:15:00,57.8,57.89,57.8,57.88,31971.0,55.1151,55.2009,55.1151,55.1914,31971.0
2024-02-08 15:20:00,57.88,57.97,57.87,57.95,27814.0,55.1914,55.2772,55.1818,55.2581,27814.0
2024-02-08 15:25:00,57.96,58.0,57.95,57.98,21978.0,55.2677,55.3058,55.2581,55.2867,21978.0
2024-02-08 15:30:00,57.98,57.99,57.91,57.92,52028.0,55.2867,55.2963,55.22,55.2295,52028.0
2024-02-08 15:35:00,57.92,57.99,57.89,57.98,34736.0,55.2295,55.2963,55.2009,55.2867,34736.0
2024-02-08 15:40:00,57.98,58.06,57.98,58.02,33714.0,55.2867,55.363,55.2867,55.3249,33714.0
2024-02-08 15:45:00,58.02,58.05,57.96,57.96,44864.0,55.3249,55.3535,55.2677,55.2677,44864.0
2024-02-08 15:50:00,57.95,58.04,57.95,58.04,95397.0,55.2581,55.344,55.2581,55.344,95397.0
2024-02-08 15:55:00,58.04,58.24,58.04,58.2,281447.0,55.344,55.5347,55.344,55.4965,281447.0
2024-02-09 09:30:00,58.03,58.21,57.83,58.2,26503.0,55.3344,55.5061,55.1437,55.4965,26503.0
2024-02-09 09:35:00,58.22,58.5,58.19,58.41,7836.0,55.5156,55.7826,55.487,55.6968,7836.0
2024-02-09 09:40:00,58.39,58.62,58.38,58.58,16414.0,55.6777,55.897,55.6682,55.8589,16414.0
2024-02-09 09:45:00,58.57,58.57,58.35,58.38,22975.0,55.8493,55.8493,55.6396,55.6682,22975.0
2024-02-09 09:50:00,58.39,58.39,58.28,58.28,12276.0,55.6777,55.6777,55.5728,55.5728,12276.0
2024-02-09 09:55:00,58.31,58.31,58.14,58.17,4826.0,55.6014,55.6014,55.4393,55.4679,4826.0
2024-02-09 10:00:00,58.2,58.23,58.09,58.2,13260.0,55.4965,55.5251,55.3916,55.4965,13260.0
2024-02-09 10:05:00,58.21,58.24,58.16,58.22,12939.0,55.5061,55.5347,55.4584,55.5156,12939.0
2024-02-09 10:10:00,58.23,58.4,58.22,58.36,12395.0,55.5251,55.6872,55.5156,55.6491,12395.0
2024-02-09 10:15:00,58.34,58.34,58.09,58.1,3924.0,55.63,55.63,55.3916,55.4012,3924.0
2024-02-09 10:20:00,58.08,58.13,58.06,58.1,13418.0,55.3821,55.4298,55.363,55.4012,13418.0
2024-02-09 10:25:00,58.1,58.19,58.08,58.17,13619.0,55.4012,55.487,55.3821,55.4679,13619.0
2024-02-09 10:30:00,58.17,58.2,58.12,58.16,8420.0,55.4679,55.4965,55.4202,55.4584,8420.0
2024-02-09 10:35:00,58.17,58.19,58.04,58.05,12773.0,55.4679,55.487,55.344,55.3535,12773.0
2024-02-09 10:40:00,58.05,58.13,58.05,58.12,8694.0,55.3535,55.4298,55.3535,55.4202,8694.0
2024-02-09 10:45:00,58.11,58.11,58.04,58.08,4611.0,55.4107,55.4107,55.344,55.3821,4611.0
2024-02-09 10:50:00,58.08,58.12,58.05,58.12,6643.0,55.3821,55.4202,55.3535,55.4202,6643.0
2024-02-09 10:55:00,58.15,58.19,58.13,58.17,2336.0,55.4488,55.487,55.4298,55.4679,2336.0
2024-02-09 11:00:00,58.15,58.2,58.13,58.17,6821.0,55.4488,55.4965,55.4298,55.4679,6821.0
2024-02-09 11:05:00,58.16,58.17,58.11,58.15,6050.0,55.4584,55.4679,55.4107,55.4488,6050.0
2024-02-09 11:10:00,58.13,58.15,58.09,58.13,5903.0,55.4298,55.4488,55.3916,55.4298,5903.0
2024-02-09 11:15:00,58.12,58.16,58.12,58.12,2143.0,55.4202,55.4584,55.4202,55.4202,2143.0
2024-02-09 11:20:00,58.12,58.18,58.11,58.15,4251.0,55.4202,55.4774,55.4107,55.4488,4251.0
2024-02-09 11:25:00,58.13,58.17,58.12,58.17,6116.0,55.4298,55.4679,55.4202,55.4679,6116.0
2024-02-09 11:30:00,58.17,58.23,58.15,58.16,8106.0,55.4679,55.5251,55.4488,55.4584,8106.0
2024-02-09 11:35:00,58.15,58.15,58.09,58.1,2509.0,55.4488,55.4488,55.3916,55.4012,2509.0
2024-02-09 11:40:00,58.11,58.14,58.08,58.12,4955.0,55.4107,55.4393,55.3821,55.4202,4955.0
2024-02-09 11:45:00,58.11,58.18,58.08,58.15,6235.0,55.4107,55.4774,55.3821,55.4488,6235.0
2024-02-09 11:50:00,58.13,58.16,58.11,58.16,6184.0,55.4298,55.4584,55.4107,55.4584,6184.0
2024-02-09 11:55:00,58.18,58.18,58.12,58.13,6285.0,55.4774,55.4774,55.4202,55.4298,6285.0
2024-02-09 12:00:00,58.14,58.15,58.1,58.12,8801.0,55.4393,55.4488,55.4012,55.4202,8801.0
2024-02-09 12:05:00,58.12,58.15,58.09,58.13,8120.0,55.4202,55.4488,55.3916,55.4298,8120.0
2024-02-09 12:10:00,58.13,58.17,58.11,58.13,5600.0,55.4298,55.4679,55.4107,55.4298,5600.0
2024-02-09 12:15:00,58.14,58.17,58.13,58.14,7109.0,55.4393,55.4679,55.4298,55.4393,7109.0
2024-02-09 12:20:00,58.1,58.21,58.1,58.2,13296.0,55.4012,55.5061,55.4012,55.4965,13296.0
2024-02-09 12:25:00,58.2,58.28,58.2,58.27,12786.0,55.4965,55.5728,55.4965,55.5633,12786.0
2024-02-09 12:30:00,58.27,58.3,58.24,58.3,10260.0,55.5633,55.5919,55.5347,55.5919,10260.0
2024-02-09 12:35:00,58.29,58.3,58.24,58.26,10355.0,55.5823,55.5919,55.5347,55.5537,10355.0
2024-02-09 12:40:00,58.26,58.28,58.21,58.28,5851.0,55.5537,55.5728,55.5061,55.5728,5851.0
2024-02-09 12:45:00,58.28,58.3,58.26,58.3,7868.0,55.5728,55.5919,55.5537,55.5919,7868.0
2024-02-09 12:50:00,58.3,58.33,58.29,58.32,8016.0,55.5919,55.6205,55.5823,55.6109,8016.0
2024-02-09 12:55:00,58.31,58.34,58.29,58.32,7401.0,55.6014,55.63,55.5823,55.6109,7401.0
2024-02-09 13:00:00,58.31,58.31,58.24,58.24,4101.0,55.6014,55.6014,55.5347,55.5347,4101.0
2024-02-09 13:05:00,58.23,58.25,58.19,58.22,6144.0,55.5251,55.5442,55.487,55.5156,6144.0
2024-02-09 13:10:00,58.23,58.26,58.21,58.23,3384.0,55.5251,55.5537,55.5061,55.5251,3384.0
2024-02-09 13:15:00,58.21,58.23,58.2,58.22,6862.0,55.5061,55.5251,55.4965,55.5156,6862.0
2024-02-09 13:20:00,58.23,58.27,58.23,58.25,2220.0,55.5251,55.5633,55.5251,55.5442,2220.0
2024-02-09 13:25:00,58.24,58.25,58.21,58.23,3506.0,55.5347,55.5442,55.5061,55.5251,3506.0
2024-02-09 13:30:00,58.23,58.25,58.19,58.22,6846.0,55.5251,55.5442,55.487,55.5156,6846.0
2024-02-09 13:35:00,58.21,58.21,58.17,58.18,3865.0,55.5061,55.5061,55.4679,55.4774,3865.0
2024-02-09 13:40:00,58.19,58.21,58.14,58.15,7812.0,55.487,55.5061,55.4393,55.4488,7812.0
2024-02-09 13:45:00,58.15,58.15,58.06,58.1,8393.0,55.4488,55.4488,55.363,55.4012,8393.0
2024-02-09 13:50:00,58.09,58.12,58.07,58.11,7112.0,55.3916,55.4202,55.3726,55.4107,7112.0
2024-02-09 13:55:00,58.1,58.14,58.08,58.1,3163.0,55.4012,55.4393,55.3821,55.4012,3163.0
2024-02-09 14:00:00,58.12,58.19,58.12,58.19,3286.0,55.4202,55.487,55.4202,55.487,3286.0
2024-02-09 14:05:00,58.19,58.2,58.15,58.18,7174.0,55.487,55.4965,55.4488,55.4774,7174.0
2024-02-09 14:10:00,58.18,58.25,58.18,58.25,3860.0,55.4774,55.5442,55.4774,55.5442,3860.0
2024-02-09 14:15:00,58.27,58.28,58.23,58.27,6438.0,55.5633,55.5728,55.5251,55.5633,6438.0
2024-02-09 14:20:00,58.26,58.26,58.21,58.22,4446.0,55.5537,55.5537,55.5061,55.5156,4446.0
2024-02-09 14:25:00,58.23,58.25,58.21,58.25,6268.0,55.5251,55.5442,55.5061,55.5442,6268.0
2024-02-09 14:30:00,58.25,58.29,58.24,58.27,8230.0,55.5442,55.5823,55.5347,55.5633,8230.0
2024-02-09 14:35:00,58.29,58.32,58.28,58.32,29811.0,55.5823,55.6109,55.5728,55.6109,29811.0
2024-02-09 14:40:00,58.39,58.43,58.37,58.43,6525.0,55.6777,55.7158,55.6586,55.7158,6525.0
2024-02-09 14:45:00,58.42,58.42,58.35,58.38,6988.0,55.7063,55.7063,55.6396,55.6682,6988.0
2024-02-09 14:50:00,58.37,58.43,58.35,58.39,14209.0,55.6586,55.7158,55.6396,55.6777,14209.0
2024-02-09 14:55:00,58.4,58.43,58.38,58.38,6419.0,55.6872,55.7158,55.6682,55.6682,6419.0
2024-02-09 15:00:00,58.4,58.42,58.35,58.39,9123.0,55.6872,55.7063,55.6396,55.6777,9123.0
2024-02-09 15:05:00,58.4,58.42,58.37,58.39,11382.0,55.6872,55.7063,55.6586,55.6777,11382.0
2024-02-09 15:10:00,58.4,58.42,58.38,58.4,7816.0,55.6872,55.7063,55.6682,55.6872,7816.0
2024-02-09 15:15:00,58.4,58.45,58.39,58.41,5730.0,55.6872,55.7349,55.6777,55.6968,5730.0
2024-02-09 15:20:00,58.42,58.44,58.4,58.44,6921.0,55.7063,55.7254,55.6872,55.7254,6921.0
2024-02-09 15:25:00,58.44,58.46,58.43,58.46,13853.0,55.7254,55.7444,55.7158,55.7444,13853.0
2024-02-09 15:30:00,58.45,58.45,58.39,58.42,7793.0,55.7349,55.7349,55.6777,55.7063,7793.0
2024-02-09 15:35:00,58.41,58.44,58.39,58.39,12493.0,55.6968,55.7254,55.6777,55.6777,12493.0
2024-02-09 15:40:00,58.39,58.4,58.33,58.33,21231.0,55.6777,55.6872,55.6205,55.6205,21231.0
2024-02-09 15:45:00,58.33,58.36,58.3,58.35,27777.0,55.6205,55.6491,55.5919,55.6396,27777.0
2024-02-09 15:50:00,58.34,58.42,58.32,58.4,45202.0,55.63,55.7063,55.6109,55.6872,45202.0
2024-02-09 15:55:00,58.4,58.46,58.37,58.41,119088.0,55.6872,55.7444,55.6586,55.6968,119088.0
2024-02-12 09:30:00,58.41,58.55,58.3,58.34,25023.0,55.6968,55.8303,55.5919,55.63,25023.0
2024-02-12 09:35:00,58.37,58.39,58.2,58.28,3910.0,55.6586,55.6777,55.4965,55.5728,3910.0
2024-02-12 09:40:00,58.32,58.39,58.28,58.35,4767.0,55.6109,55.6777,55.5728,55.6396,4767.0
2024-02-12 09:45:00,58.33,58.46,58.33,58.45,3167.0,55.6205,55.7444,55.6205,55.7349,3167.0
2024-02-12 09:50:00,58.43,58.55,58.37,58.54,8400.0,55.7158,55.8303,55.6586,55.8207,8400.0
2024-02-12 09:55:00,58.55,58.58,58.48,58.5,7077.0,55.8303,55.8589,55.7635,55.7826,7077.0
2024-02-12 10:00:00,58.48,58.49,58.42,58.42,5549.0,55.7635,55.773,55.7063,55.7063,5549.0
2024-02-12 10:05:00,58.45,58.5,58.4,58.46,1875.0,55.7349,55.7826,55.6872,55.7444,1875.0
2024-02-12 10:10:00,58.46,58.53,58.44,58.53,7316.0,55.7444,55.8112,55.7254,55.8112,7316.0
2024-02-12 10:15:00,58.52,58.6,58.49,58.58,7812.0,55.8017,55.8779,55.773,55.8589,7812.0
2024-02-12 10:20:00,58.57,58.63,58.56,58.62,6453.0,55.8493,55.9065,55.8398,55.897,6453.0
2024-02-12 10:25:00,58.6,58.6,58.54,58.58,4339.0,55.8779,55.8779,55.8207,55.8589,4339.0
2024-02-12 10:30:00,58.6,58.64,58.55,58.55,11553.0,55.8779,55.9161,55.8303,55.8303,11553.0
2024-02-12 10:35:00,58.58,58.58,58.48,58.5,11353.0,55.8589,55.8589,55.7635,55.7826,11353.0
2024-02-12 10:40:00,58.52,58.6,58.45,58.59,12796.0,55.8017,55.8779,55.7349,55.8684,12796.0
2024-02-12 10:45:00,58.58,58.59,58.53,58.55,6821.0,55.8589,55.8684,55.8112,55.8303,6821.0
2024-02-12 10:50:00,58.55,58.6,58.54,58.55,10295.0,55.8303,55.8779,55.8207,55.8303,10295.0
2024-02-12 10:55:00,58.55,58.59,58.53,58.59,5892.0,55.8303,55.8684,55.8112,55.8684,5892.0
2024-02-12 11:00:00,58.59,58.67,58.58,58.67,13066.0,55.8684,55.9447,55.8589,55.9447,13066.0
2024-02-12 11:05:00,58.67,58.73,58.62,58.73,11923.0,55.9447,56.0019,55.897,56.0019,11923.0
2024-02-12 11:10:00,58.73,58.73,58.67,58.73,6476.0,56.0019,56.0019,55.9447,56.0019,6476.0
2024-02-12 11:15:00,58.73,58.78,58.71,58.77,10779.0,56.0019,56.0496,55.9828,56.04,10779.0
2024-02-12 11:20:00,58.77,58.83,58.75,58.83,7358.0,56.04,56.0973,56.021,56.0973,7358.0
2024-02-12 11:25:00,58.82,58.92,58.8,58.91,9539.0,56.0877,56.1831,56.0686,56.1735,9539.0
2024-02-12 11:30:00,58.91,58.97,58.9,58.94,15991.0,56.1735,56.2308,56.164,56.2021,15991.0
2024-02-12 11:35:00,58.94,58.94,58.88,58.91,8657.0,56.2021,56.2021,56.1449,56.1735,8657.0
2024-02-12 11:40:00,58.91,58.96,58.9,58.94,5893.0,56.1735,56.2212,56.164,56.2021,5893.0
2024-02-12 11:45:00,58.94,59.0,58.89,58.99,8977.0,56.2021,56.2594,56.1545,56.2498,8977.0
2024-02-12 11:50:00,58.99,59.03,58.97,59.02,18149.0,56.2498,56.288,56.2308,56.2784,18149.0
2024-02-12 11:55:00,59.01,59.08,58.98,59.08,12898.0,56.2689,56.3356,56.2403,56.3356,12898.0
2024-02-12 12:00:00,59.08,59.08,59.0,59.02,5951.0,56.3356,56.3356,56.2594,56.2784,5951.0
2024-02-12 12:05:00,59.03,59.05,58.98,58.98,8821.0,56.288,56.307,56.2403,56.2403,8821.0
2024-02-12 12:10:00,58.98,59.03,58.98,58.98,9315.0,56.2403,56.288,56.2403,56.2403,9315.0
2024-02-12 12:15:00,59.0,59.1,59.0,59.08,15961.0,56.2594,56.3547,56.2594,56.3356,15961.0
2024-02-12 12:20:00,59.08,59.11,59.06,59.09,5198.0,56.3356,56.3642,56.3166,56.3452,5198.0
2024-02-12 12:25:00,59.09,59.15,59.06,59.14,10770.0,56.3452,56.4024,56.3166,56.3929,10770.0
2024-02-12 12:30:00,59.13,59.13,59.09,59.13,5171.0,56.3833,56.3833,56.3452,56.3833,5171.0
2024-02-12 12:35:00,59.13,59.13,59.09,59.1,15664.0,56.3833,56.3833,56.3452,56.3547,15664.0
2024-02-12 12:40:00,59.1,59.14,59.09,59.14,18859.0,56.3547,56.3929,56.3452,56.3929,18859.0
2024-02-12 12:45:00,59.14,59.14,59.09,59.14,7551.0,56.3929,56.3929,56.3452,56.3929,7551.0
2024-02-12 12:50:00,59.13,59.17,59.11,59.14,22473.0,56.3833,56.4215,56.3642,56.3929,22473.0
2024-02-12 12:55:00,59.13,59.13,59.08,59.11,6792.0,56.3833,56.3833,56.3356,56.3642,6792.0
2024-02-12 13:00:00,59.12,59.15,59.1,59.11,9767.0,56.3738,56.4024,56.3547,56.3642,9767.0
2024-02-12 13:05:00,59.11,59.14,59.09,59.13,5588.0,56.3642,56.3929,56.3452,56.3833,5588.0
2024-02-12 13:10:00,59.13,59.16,59.12,59.13,9504.0,56.3833,56.4119,56.3738,56.3833,9504.0
2024-02-12 13:15:00,59.13,59.16,59.09,59.15,13815.0,56.3833,56.4119,56.3452,56.4024,13815.0
2024-02-12 13:20:00,59.16,59.22,59.14,59.19,12874.0,56.4119,56.4691,56.3929,56.4405,12874.0
2024-02-12 13:25:00,59.19,59.21,59.15,59.21,5021.0,56.4405,56.4596,56.4024,56.4596,5021.0
2024-02-12 13:30:00,59.21,59.3,59.2,59.29,18878.0,56.4596,56.5454,56.4501,56.5359,18878.0
2024-02-12 13:35:00,59.29,59.31,59.25,59.26,10840.0,56.5359,56.555,56.4977,56.5073,10840.0
2024-02-12 13:40:00,59.25,59.32,59.24,59.24,21769.0,56.4977,56.5645,56.4882,56.4882,21769.0
2024-02-12 13:45:00,59.23,59.26,59.21,59.23,7707.0,56.4787,56.5073,56.4596,56.4787,7707.0
2024-02-12 13:50:00,59.24,59.24,59.19,59.22,13443.0,56.4882,56.4882,56.4405,56.4691,13443.0
2024-02-12 13:55:00,59.22,59.23,59.16,59.19,5851.0,56.4691,56.4787,56.4119,56.4405,5851.0
2024-02-12 14:00:00,59.19,59.25,59.15,59.25,7363.0,56.4405,56.4977,56.4024,56.4977,7363.0
2024-02-12 14:05:00,59.25,59.25,59.18,59.18,5776.0,56.4977,56.4977,56.431,56.431,5776.0
2024-02-12 14:10:00,59.18,59.21,59.17,59.18,4968.0,56.431,56.4596,56.4215,56.431,4968.0
2024-02-12 14:15:00,59.2,59.27,59.19,59.21,12395.0,56.4501,56.5168,56.4405,56.4596,12395.0
2024-02-12 14:20:00,59.2,59.27,59.19,59.23,10597.0,56.4501,56.5168,56.4405,56.4787,10597.0
2024-02-12 14:25:00,59.23,59.24,59.18,59.22,7461.0,56.4787,56.4882,56.431,56.4691,7461.0
2024-02-12 14:30:00,59.22,59.25,59.19,59.23,12952.0,56.4691,56.4977,56.4405,56.4787,12952.0
2024-02-12 14:35:00,59.24,59.26,59.24,59.25,6133.0,56.4882,56.5073,56.4882,56.4977,6133.0
2024-02-12 14:40:00,59.25,59.25,59.21,59.22,6845.0,56.4977,56.4977,56.4596,56.4691,6845.0
2024-02-12 14:45:00,59.21,59.21,59.12,59.13,34170.0,56.4596,56.4596,56.3738,56.3833,34170.0
2024-02-12 14:50:00,59.12,59.22,59.11,59.19,20264.0,56.3738,56.4691,56.3642,56.4405,20264.0
2024-02-12 14:55:00,59.18,59.22,59.16,59.18,13381.0,56.431,56.4691,56.4119,56.431,13381.0
2024-02-12 15:00:00,59.19,59.25,59.14,59.17,17995.0,56.4405,56.4977,56.3929,56.4215,17995.0
2024-02-12 15:05:00,59.17,59.2,59.14,59.2,52940.0,56.4215,56.4501,56.3929,56.4501,52940.0
2024-02-12 15:10:00,59.2,59.21,59.13,59.14,43427.0,56.4501,56.4596,56.3833,56.3929,43427.0
2024-02-12 15:15:00,59.14,59.15,59.1,59.11,11717.0,56.3929,56.4024,56.3547,56.3642,11717.0
2024-02-12 15:20:00,59.1,59.15,59.09,59.15,30028.0,56.3547,56.4024,56.3452,56.4024,30028.0
2024-02-12 15:25:00,59.14,59.16,59.13,59.14,34176.0,56.3929,56.4119,56.3833,56.3929,34176.0
2024-02-12 15:30:00,59.14,59.2,59.11,59.16,50824.0,56.3929,56.4501,56.3642,56.4119,50824.0
2024-02-12 15:35:00,59.15,59.24,59.14,59.23,21974.0,56.4024,56.4882,56.3929,56.4787,21974.0
2024-02-12 15:40:00,59.23,59.26,59.22,59.26,26719.0,56.4787,56.5073,56.4691,56.5073,26719.0
2024-02-12 15:45:00,59.25,59.27,59.23,59.25,28610.0,56.4977,56.5168,56.4787,56.4977,28610.0
2024-02-12 15:50:00,59.25,59.31,59.24,59.28,70014.0,56.4977,56.555,56.4882,56.5264,70014.0
2024-02-12 15:55:00,59.28,59.37,59.26,59.34,100504.0,56.5264,56.6122,56.5073,56.5836,100504.0
2024-02-13 09:30:00,59.0,59.35,59.0,59.14,29659.0,56.2594,56.5931,56.2594,56.3929,29659.0
2024-02-13 09:35:00,59.16,59.24,58.75,58.76,11003.0,56.4119,56.4882,56.021,56.0305,11003.0
2024-02-13 09:40:00,58.79,58.81,58.61,58.65,14077.0,56.0591,56.0782,55.8875,55.9256,14077.0
2024-02-13 09:45:00,58.62,58.71,58.52,58.6,11500.0,55.897,55.9828,55.8017,55.8779,11500.0
2024-02-13 09:50:00,58.62,58.7,58.56,58.59,15313.0,55.897,55.9733,55.8398,55.8684,15313.0
2024-02-13 09:55:00,58.63,58.66,58.46,58.46,4064.0,55.9065,55.9352,55.7444,55.7444,4064.0
2024-02-13 10:00:00,58.46,58.52,58.42,58.5,9223.0,55.7444,55.8017,55.7063,55.7826,9223.0
2024-02-13 10:05:00,58.49,58.51,58.35,58.37,11334.0,55.773,55.7921,55.6396,55.6586,11334.0
2024-02-13 10:10:00,58.35,58.36,58.27,58.3,6570.0,55.6396,55.6491,55.5633,55.5919,6570.0
2024-02-13 10:15:00,58.3,58.3,58.16,58.16,9735.0,55.5919,55.5919,55.4584,55.4584,9735.0
2024-02-13 10:20:00,58.16,58.16,57.95,57.95,13367.0,55.4584,55.4584,55.2581,55.2581,13367.0
2024-02-13 10:25:00,57.95,58.12,57.93,58.11,25714.0,55.2581,55.4202,55.2391,55.4107,25714.0
2024-02-13 10:30:00,58.05,58.05,57.78,57.78,23826.0,55.3535,55.3535,55.096,55.096,23826.0
2024-02-13 10:35:00,57.78,57.81,57.62,57.68,20841.0,55.096,55.1246,54.9435,55.0007,20841.0
2024-02-13 10:40:00,57.66,57.66,57.52,57.53,18922.0,54.9816,54.9816,54.8481,54.8576,18922.0
2024-02-13 10:45:00,57.54,57.59,57.49,57.52,30456.0,54.8672,54.9149,54.8195,54.8481,30456.0
2024-02-13 10:50:00,57.53,57.64,57.45,57.59,23723.0,54.8576,54.9625,54.7814,54.9149,23723.0
2024-02-13 10:55:00,57.59,57.6,57.5,57.58,18757.0,54.9149,54.9244,54.829,54.9053,18757.0
2024-02-13 11:00:00,57.59,57.6,57.47,57.51,16276.0,54.9149,54.9244,54.8004,54.8386,16276.0
2024-02-13 11:05:00,57.48,57.55,57.4,57.54,21828.0,54.81,54.8767,54.7337,54.8672,21828.0
2024-02-13 11:10:00,57.52,57.62,57.5,57.62,24620.0,54.8481,54.9435,54.829,54.9435,24620.0
2024-02-13 11:15:00,57.62,57.83,57.61,57.8,14830.0,54.9435,55.1437,54.9339,55.1151,14830.0
2024-02-13 11:20:00,57.8,57.99,57.79,57.93,47679.0,55.1151,55.2963,55.1056,55.2391,47679.0
2024-02-13 11:25:00,57.93,57.97,57.89,57.92,24333.0,55.2391,55.2772,55.2009,55.2295,24333.0
2024-02-13 11:30:00,57.94,57.98,57.89,57.98,26235.0,55.2486,55.2867,55.2009,55.2867,26235.0
2024-02-13 11:35:00,57.99,58.05,57.97,58.03,21910.0,55.2963,55.3535,55.2772,55.3344,21910.0
2024-02-13 11:40:00,58.04,58.09,58.01,58.05,23773.0,55.344,55.3916,55.3153,55.3535,23773.0
2024-02-13 11:45:00,58.06,58.08,58.04,58.07,5327.0,55.363,55.3821,55.344,55.3726,5327.0
2024-02-13 11:50:00,58.08,58.21,58.08,58.17,27502.0,55.3821,55.5061,55.3821,55.4679,27502.0
2024-02-13 11:55:00,58.17,58.19,58.1,58.16,20531.0,55.4679,55.487,55.4012,55.4584,20531.0
2024-02-13 12:00:00,58.16,58.2,58.15,58.17,14822.0,55.4584,55.4965,55.4488,55.4679,14822.0
2024-02-13 12:05:00,58.16,58.21,58.11,58.2,8782.0,55.4584,55.5061,55.4107,55.4965,8782.0
2024-02-13 12:10:00,58.19,58.22,58.11,58.19,3706.0,55.487,55.5156,55.4107,55.487,3706.0
2024-02-13 12:15:00,58.18,58.25,58.16,58.17,5224.0,55.4774,55.5442,55.4584,55.4679,5224.0
2024-02-13 12:20:00,58.17,58.22,58.15,58.2,5511.0,55.4679,55.5156,55.4488,55.4965,5511.0
2024-02-13 12:25:00,58.2,58.27,58.2,58.27,7096.0,55.4965,55.5633,55.4965,55.5633,7096.0
2024-02-13 12:30:00,58.25,58.25,58.18,58.23,4986.0,55.5442,55.5442,55.4774,55.5251,4986.0
2024-02-13 12:35:00,58.23,58.28,58.2,58.28,7021.0,55.5251,55.5728,55.4965,55.5728,7021.0
2024-02-13 12:40:00,58.28,58.33,58.25,58.31,5975.0,55.5728,55.6205,55.5442,55.6014,5975.0
2024-02-13 12:45:00,58.32,58.32,58.27,58.28,4145.0,55.6109,55.6109,55.5633,55.5728,4145.0
2024-02-13 12:50:00,58.29,58.36,58.28,58.36,7070.0,55.5823,55.6491,55.5728,55.6491,7070.0
2024-02-13 12:55:00,58.34,58.39,58.32,58.38,3885.0,55.63,55.6777,55.6109,55.6682,3885.0
2024-02-13 13:00:00,58.37,58.37,58.3,58.33,3699.0,55.6586,55.6586,55.5919,55.6205,3699.0
2024-02-13 13:05:00,58.32,58.34,58.22,58.23,7281.0,55.6109,55.63,55.5156,55.5251,7281.0
2024-02-13 13:10:00,58.23,58.26,58.19,58.26,5960.0,55.5251,55.5537,55.487,55.5537,5960.0
2024-02-13 13:15:00,58.25,58.26,58.2,58.24,3708.0,55.5442,55.5537,55.4965,55.5347,3708.0
2024-02-13 13:20:00,58.25,58.29,58.21,58.21,6515.0,55.5442,55.5823,55.5061,55.5061,6515.0
2024-02-13 13:25:00,58.21,58.26,58.2,58.26,5118.0,55.5061,55.5537,55.4965,55.5537,5118.0
2024-02-13 13:30:00,58.25,58.25,58.15,58.16,9008.0,55.5442,55.5442,55.4488,55.4584,9008.0
2024-02-13 13:35:00,58.16,58.21,58.15,58.21,18419.0,55.4584,55.5061,55.4488,55.5061,18419.0
2024-02-13 13:40:00,58.22,58.22,58.17,58.2,13553.0,55.5156,55.5156,55.4679,55.4965,13553.0
2024-02-13 13:45:00,58.19,58.21,58.16,58.2,10441.0,55.487,55.5061,55.4584,55.4965,10441.0
2024-02-13 13:50:00,58.2,58.22,58.17,58.2,11516.0,55.4965,55.5156,55.4679,55.4965,11516.0
2024-02-13 13:55:00,58.21,58.23,58.19,58.23,4560.0,55.5061,55.5251,55.487,55.5251,4560.0
2024-02-13 14:00:00,58.23,58.29,58.23,58.28,7047.0,55.5251,55.5823,55.5251,55.5728,7047.0
2024-02-13 14:05:00,58.28,58.31,58.23,58.27,6474.0,55.5728,55.6014,55.5251,55.5633,6474.0
2024-02-13 14:10:00,58.26,58.26,58.19,58.23,9837.0,55.5537,55.5537,55.487,55.5251,9837.0
2024-02-13 14:15:00,58.23,58.23,58.16,58.19,38705.0,55.5251,55.5251,55.4584,55.487,38705.0
2024-02-13 14:20:00,58.2,58.2,58.11,58.12,22039.0,55.4965,55.4965,55.4107,55.4202,22039.0
2024-02-13 14:25:00,58.13,58.16,58.12,58.15,20532.0,55.4298,55.4584,55.4202,55.4488,20532.0
2024-02-13 14:30:00,58.15,58.21,58.13,58.21,12045.0,55.4488,55.5061,55.4298,55.5061,12045.0
2024-02-13 14:35:00,58.21,58.25,58.19,58.25,8352.0,55.5061,55.5442,55.487,55.5442,8352.0
2024-02-13 14:40:00,58.23,58.23,58.18,58.2,17105.0,55.5251,55.5251,55.4774,55.4965,17105.0
2024-02-13 14:45:00,58.2,58.22,58.14,58.17,24292.0,55.4965,55.5156,55.4393,55.4679,24292.0
2024-02-13 14:50:00,58.16,58.19,58.06,58.12,38316.0,55.4584,55.487,55.363,55.4202,38316.0
2024-02-13 14:55:00,58.12,58.18,58.07,58.18,11081.0,55.4202,55.4774,55.3726,55.4774,11081.0
2024-02-13 15:00:00,58.18,58.18,58.14,58.17,23122.0,55.4774,55.4774,55.4393,55.4679,23122.0
2024-02-13 15:05:00,58.18,58.26,58.16,58.23,23902.0,55.4774,55.5537,55.4584,55.5251,23902.0
2024-02-13 15:10:00,58.23,58.29,58.21,58.29,10243.0,55.5251,55.5823,55.5061,55.5823,10243.0
2024-02-13 15:15:00,58.27,58.28,58.23,58.25,9705.0,55.5633,55.5728,55.5251,55.5442,9705.0
2024-02-13 15:20:00,58.23,58.26,58.2,58.24,12789.0,55.5251,55.5537,55.4965,55.5347,12789.0
2024-02-13 15:25:00,58.24,58.29,58.21,58.29,13524.0,55.5347,55.5823,55.5061,55.5823,13524.0
2024-02-13 15:30:00,58.29,58.37,58.26,58.37,15211.0,55.5823,55.6586,55.5537,55.6586,15211.0
2024-02-13 15:35:00,58.36,58.36,58.26,58.27,10767.0,55.6491,55.6491,55.5537,55.5633,10767.0
2024-02-13 15:40:00,58.28,58.32,58.27,58.29,22968.0,55.5728,55.6109,55.5633,55.5823,22968.0
2024-02-13 15:45:00,58.29,58.36,58.28,58.35,40163.0,55.5823,55.6491,55.5728,55.6396,40163.0
2024-02-13 15:50:00,58.34,58.42,58.32,58.4,59774.0,55.63,55.7063,55.6109,55.6872,59774.0
2024-02-13 15:55:00,58.4,58.56,58.4,58.53,125459.0,55.6872,55.8398,55.6872,55.8112,125459.0
2024-02-14 09:30:00,58.6,58.75,58.45,58.5,25659.0,55.8779,56.021,55.7349,55.7826,25659.0
2024-02-14 09:35:00,58.52,58.72,58.46,58.72,10086.0,55.8017,55.9924,55.7444,55.9924,10086.0
2024-02-14 09:40:00,58.7,58.84,58.63,58.78,14350.0,55.9733,56.1068,55.9065,56.0496,14350.0
2024-02-14 09:45:00,58.8,58.82,58.72,58.75,11345.0,56.0686,56.0877,55.9924,56.021,11345.0
2024-02-14 09:50:00,58.77,58.91,58.77,58.84,14179.0,56.04,56.1735,56.04,56.1068,14179.0
2024-02-14 09:55:00,58.81,58.84,58.7,58.73,6298.0,56.0782,56.1068,55.9733,56.0019,6298.0
2024-02-14 10:00:00,58.71,58.71,58.58,58.59,8210.0,55.9828,55.9828,55.8589,55.8684,8210.0
2024-02-14 10:05:00,58.58,58.59,58.46,58.51,28102.0,55.8589,55.8684,55.7444,55.7921,28102.0
2024-02-14 10:10:00,58.5,58.58,58.49,58.55,6635.0,55.7826,55.8589,55.773,55.8303,6635.0
2024-02-14 10:15:00,58.58,58.64,58.53,58.59,7263.0,55.8589,55.9161,55.8112,55.8684,7263.0
2024-02-14 10:20:00,58.61,58.77,58.61,58.77,11889.0,55.8875,56.04,55.8875,56.04,11889.0
2024-02-14 10:25:00,58.77,58.84,58.76,58.78,5552.0,56.04,56.1068,56.0305,56.0496,5552.0
2024-02-14 10:30:00,58.77,58.87,58.74,58.86,8907.0,56.04,56.1354,56.0114,56.1259,8907.0
2024-02-14 10:35:00,58.86,58.88,58.79,58.84,6845.0,56.1259,56.1449,56.0591,56.1068,6845.0
2024-02-14 10:40:00,58.82,58.84,58.77,58.82,5989.0,56.0877,56.1068,56.04,56.0877,5989.0
2024-02-14 10:45:00,58.82,58.83,58.74,58.76,6809.0,56.0877,56.0973,56.0114,56.0305,6809.0
2024-02-14 10:50:00,58.76,58.77,58.67,58.71,11591.0,56.0305,56.04,55.9447,55.9828,11591.0
2024-02-14 10:55:00,58.71,58.79,58.71,58.79,5418.0,55.9828,56.0591,55.9828,56.0591,5418.0
2024-02-14 11:00:00,58.79,58.82,58.76,58.76,8041.0,56.0591,56.0877,56.0305,56.0305,8041.0
2024-02-14 11:05:00,58.79,58.86,58.78,58.85,10719.0,56.0591,56.1259,56.0496,56.1163,10719.0
2024-02-14 11:10:00,58.85,58.92,58.83,58.83,5214.0,56.1163,56.1831,56.0973,56.0973,5214.0
2024-02-14 11:15:00,58.83,58.89,58.83,58.86,2481.0,56.0973,56.1545,56.0973,56.1259,2481.0
2024-02-14 11:20:00,58.87,58.92,58.82,58.92,7616.0,56.1354,56.1831,56.0877,56.1831,7616.0
2024-02-14 11:25:00,58.93,58.93,58.87,58.9,7692.0,56.1926,56.1926,56.1354,56.164,7692.0
2024-02-14 11:30:00,58.9,58.93,58.87,58.9,5992.0,56.164,56.1926,56.1354,56.164,5992.0
2024-02-14 11:35:00,58.88,58.93,58.87,58.88,7019.0,56.1449,56.1926,56.1354,56.1449,7019.0
2024-02-14 11:40:00,58.89,58.9,58.83,58.83,5899.0,56.1545,56.164,56.0973,56.0973,5899.0
2024-02-14 11:45:00,58.83,58.91,58.83,58.9,4796.0,56.0973,56.1735,56.0973,56.164,4796.0
2024-02-14 11:50:00,58.88,58.9,58.86,58.86,7625.0,56.1449,56.164,56.1259,56.1259,7625.0
2024-02-14 11:55:00,58.85,58.86,58.78,58.79,9006.0,56.1163,56.1259,56.0496,56.0591,9006.0
2024-02-14 12:00:00,58.79,58.79,58.74,58.75,16795.0,56.0591,56.0591,56.0114,56.021,16795.0
2024-02-14 12:05:00,58.75,58.79,58.72,58.79,13252.0,56.021,56.0591,55.9924,56.0591,13252.0
2024-02-14 12:10:00,58.79,58.82,58.77,58.79,4864.0,56.0591,56.0877,56.04,56.0591,4864.0
2024-02-14 12:15:00,58.8,58.84,58.79,58.8,8408.0,56.0686,56.1068,56.0591,56.0686,8408.0
2024-02-14 12:20:00,58.79,58.86,58.79,58.86,10322.0,56.0591,56.1259,56.0591,56.1259,10322.0
2024-02-14 12:25:00,58.86,58.87,58.83,58.87,10604.0,56.1259,56.1354,56.0973,56.1354,10604.0
2024-02-14 12:30:00,58.86,58.88,58.82,58.86,7206.0,56.1259,56.1449,56.0877,56.1259,7206.0
2024-02-14 12:35:00,58.86,58.9,58.82,58.9,11817.0,56.1259,56.164,56.0877,56.164,11817.0
2024-02-14 12:40:00,58.89,58.89,58.86,58.88,6249.0,56.1545,56.1545,56.1259,56.1449,6249.0
2024-02-14 12:45:00,58.87,58.93,58.85,58.93,9187.0,56.1354,56.1926,56.1163,56.1926,9187.0
2024-02-14 12:50:00,58.93,58.94,58.88,58.9,8275.0,56.1926,56.2021,56.1449,56.164,8275.0
2024-02-14 12:55:00,58.91,58.93,58.88,58.89,6098.0,56.1735,56.1926,56.1449,56.1545,6098.0
2024-02-14 13:00:00,58.89,58.96,58.88,58.96,11629.0,56.1545,56.2212,56.1449,56.2212,11629.0
2024-02-14 13:05:00,58.96,58.99,58.94,58.97,7226.0,56.2212,56.2498,56.2021,56.2308,7226.0
2024-02-14 13:10:00,58.97,59.01,58.94,58.97,12956.0,56.2308,56.2689,56.2021,56.2308,12956.0
2024-02-14 13:15:00,58.97,59.02,58.97,59.02,8338.0,56.2308,56.2784,56.2308,56.2784,8338.0
2024-02-14 13:20:00,59.02,59.06,59.01,59.04,8249.0,56.2784,56.3166,56.2689,56.2975,8249.0
2024-02-14 13:25:00,59.05,59.05,58.97,59.01,7177.0,56.307,56.307,56.2308,56.2689,7177.0
2024-02-14 13:30:00,59.02,59.05,58.99,59.05,15337.0,56.2784,56.307,56.2498,56.307,15337.0
2024-02-14 13:35:00,59.04,59.07,59.03,59.04,13715.0,56.2975,56.3261,56.288,56.2975,13715.0
2024-02-14 13:40:00,59.04,59.06,58.99,59.01,10387.0,56.2975,56.3166,56.2498,56.2689,10387.0
2024-02-14 13:45:00,59.0,59.03,58.91,58.94,8450.0,56.2594,56.288,56.1735,56.2021,8450.0
2024-02-14 13:50:00,58.93,58.93,58.88,58.93,4887.0,56.1926,56.1926,56.1449,56.1926,4887.0
2024-02-14 13:55:00,58.93,58.96,58.91,58.96,5393.0,56.1926,56.2212,56.1735,56.2212,5393.0
2024-02-14 14:00:00,58.97,58.97,58.9,58.92,8229.0,56.2308,56.2308,56.164,56.1831,8229.0
2024-02-14 14:05:00,58.91,58.91,58.8,58.82,18373.0,56.1735,56.1735,56.0686,56.0877,18373.0
2024-02-14 14:10:00,58.82,58.93,58.81,58.92,6093.0,56.0877,56.1926,56.0782,56.1831,6093.0
2024-02-14 14:15:00,58.92,58.96,58.92,58.93,8192.0,56.1831,56.2212,56.1831,56.1926,8192.0
2024-02-14 14:20:00,58.94,59.03,58.94,59.03,5871.0,56.2021,56.288,56.2021,56.288,5871.0
2024-02-14 14:25:00,59.03,59.08,59.02,59.06,5973.0,56.288,56.3356,56.2784,56.3166,5973.0
2024-02-14 14:30:00,59.07,59.07,58.99,59.03,9099.0,56.3261,56.3261,56.2498,56.288,9099.0
2024-02-14 14:35:00,59.03,59.07,59.01,59.04,9196.0,56.288,56.3261,56.2689,56.2975,9196.0
2024-02-14 14:40:00,59.02,59.08,59.02,59.08,10407.0,56.2784,56.3356,56.2784,56.3356,10407.0
2024-02-14 14:45:00,59.08,59.09,59.03,59.07,16981.0,56.3356,56.3452,56.288,56.3261,16981.0
2024-02-14 14:50:00,59.07,59.07,59.02,59.05,12395.0,56.3261,56.3261,56.2784,56.307,12395.0
2024-02-14 14:55:00,59.05,59.08,59.01,59.04,16495.0,56.307,56.3356,56.2689,56.2975,16495.0
2024-02-14 15:00:00,59.04,59.06,58.97,59.03,18146.0,56.2975,56.3166,56.2308,56.288,18146.0
2024-02-14 15:05:00,59.03,59.07,59.01,59.07,15408.0,56.288,56.3261,56.2689,56.3261,15408.0
2024-02-14 15:10:00,59.07,59.13,59.05,59.12,16580.0,56.3261,56.3833,56.307,56.3738,16580.0
2024-02-14 15:15:00,59.12,59.18,59.1,59.1,15142.0,56.3738,56.431,56.3547,56.3547,15142.0
2024-02-14 15:20:00,59.11,59.16,59.1,59.16,14910.0,56.3642,56.4119,56.3547,56.4119,14910.0
2024-02-14 15:25:00,59.16,59.17,59.08,59.08,23395.0,56.4119,56.4215,56.3356,56.3356,23395.0
2024-02-14 15:30:00,59.09,59.1,58.98,59.02,22639.0,56.3452,56.3547,56.2403,56.2784,22639.0
2024-02-14 15:35:00,59.01,59.03,58.97,58.98,30270.0,56.2689,56.288,56.2308,56.2403,30270.0
2024-02-14 15:40:00,58.99,59.01,58.9,58.93,75313.0,56.2498,56.2689,56.164,56.1926,75313.0
2024-02-14 15:45:00,58.93,59.04,58.92,58.98,54461.0,56.1926,56.2975,56.1831,56.2403,54461.0
2024-02-14 15:50:00,58.98,59.01,58.92,58.96,63216.0,56.2403,56.2689,56.1831,56.2212,63216.0
2024-02-14 15:55:00,58.96,58.97,58.76,58.76,340911.0,56.2212,56.2308,56.0305,56.0305,340911.0
2024-02-15 09:30:00,59.07,59.49,59.0,59.48,42756.0,56.3261,56.7266,56.2594,56.7171,42756.0
2024-02-15 09:35:00,59.48,59.71,59.4,59.71,14619.0,56.7171,56.9364,56.6408,56.9364,14619.0
2024-02-15 09:40:00,59.69,59.86,59.58,59.59,22359.0,56.9173,57.0794,56.8124,56.822,22359.0
2024-02-15 09:45:00,59.6,59.62,59.44,59.5,43804.0,56.8315,56.8506,56.6789,56.7361,43804.0
2024-02-15 09:50:00,59.52,59.53,59.43,59.51,14288.0,56.7552,56.7647,56.6694,56.7457,14288.0
2024-02-15 09:55:00,59.54,59.6,59.47,59.6,10653.0,56.7743,56.8315,56.7075,56.8315,10653.0
2024-02-15 10:00:00,59.64,59.64,59.36,59.36,16674.0,56.8696,56.8696,56.6026,56.6026,16674.0
2024-02-15 10:05:00,59.35,59.35,59.18,59.19,20878.0,56.5931,56.5931,56.431,56.4405,20878.0
2024-02-15 10:10:00,59.21,59.29,59.11,59.13,21443.0,56.4596,56.5359,56.3642,56.3833,21443.0
2024-02-15 10:15:00,59.14,59.46,59.14,59.46,9749.0,56.3929,56.698,56.3929,56.698,9749.0
2024-02-15 10:20:00,59.49,59.53,59.44,59.52,64747.0,56.7266,56.7647,56.6789,56.7552,64747.0
2024-02-15 10:25:00,59.49,59.56,59.48,59.5,7402.0,56.7266,56.7933,56.7171,56.7361,7402.0
2024-02-15 10:30:00,59.47,59.47,59.29,59.29,12078.0,56.7075,56.7075,56.5359,56.5359,12078.0
2024-02-15 10:35:00,59.3,59.35,59.27,59.27,8274.0,56.5454,56.5931,56.5168,56.5168,8274.0
2024-02-15 10:40:00,59.27,59.28,59.19,59.19,7342.0,56.5168,56.5264,56.4405,56.4405,7342.0
2024-02-15 10:45:00,59.19,59.23,59.09,59.12,6901.0,56.4405,56.4787,56.3452,56.3738,6901.0
2024-02-15 10:50:00,59.07,59.1,59.0,59.02,7713.0,56.3261,56.3547,56.2594,56.2784,7713.0
2024-02-15 10:55:00,59.06,59.08,59.02,59.04,6488.0,56.3166,56.3356,56.2784,56.2975,6488.0
2024-02-15 11:00:00,59.05,59.19,59.04,59.16,9382.0,56.307,56.4405,56.2975,56.4119,9382.0
2024-02-15 11:05:00,59.16,59.2,59.08,59.09,12653.0,56.4119,56.4501,56.3356,56.3452,12653.0
2024-02-15 11:10:00,59.09,59.15,59.07,59.08,7918.0,56.3452,56.4024,56.3261,56.3356,7918.0
2024-02-15 11:15:00,59.09,59.12,59.05,59.08,12501.0,56.3452,56.3738,56.307,56.3356,12501.0
2024-02-15 11:20:00,59.08,59.1,59.01,59.03,15836.0,56.3356,56.3547,56.2689,56.288,15836.0
2024-02-15 11:25:00,59.03,59.05,58.96,58.99,10947.0,56.288,56.307,56.2212,56.2498,10947.0
2024-02-15 11:30:00,59.0,59.04,58.98,58.98,6613.0,56.2594,56.2975,56.2403,56.2403,6613.0
2024-02-15 11:35:00,59.01,59.06,59.0,59.05,5733.0,56.2689,56.3166,56.2594,56.307,5733.0
2024-02-15 11:40:00,59.06,59.06,59.0,59.0,6496.0,56.3166,56.3166,56.2594,56.2594,6496.0
2024-02-15 11:45:00,59.0,59.05,58.98,59.03,7910.0,56.2594,56.307,56.2403,56.288,7910.0
2024-02-15 11:50:00,59.03,59.06,59.01,59.03,9865.0,56.288,56.3166,56.2689,56.288,9865.0
2024-02-15 11:55:00,59.01,59.06,59.0,59.05,6920.0,56.2689,56.3166,56.2594,56.307,6920.0
2024-02-15 12:00:00,59.05,59.14,59.04,59.13,13962.0,56.307,56.3929,56.2975,56.3833,13962.0
2024-02-15 12:05:00,59.13,59.17,59.12,59.12,5298.0,56.3833,56.4215,56.3738,56.3738,5298.0
2024-02-15 12:10:00,59.12,59.13,59.07,59.11,8534.0,56.3738,56.3833,56.3261,56.3642,8534.0
2024-02-15 12:15:00,59.12,59.14,59.06,59.13,16837.0,56.3738,56.3929,56.3166,56.3833,16837.0
2024-02-15 12:20:00,59.13,59.17,59.1,59.13,8483.0,56.3833,56.4215,56.3547,56.3833,8483.0
2024-02-15 12:25:00,59.13,59.19,59.12,59.16,6293.0,56.3833,56.4405,56.3738,56.4119,6293.0
2024-02-15 12:30:00,59.17,59.19,59.14,59.14,7349.0,56.4215,56.4405,56.3929,56.3929,7349.0
2024-02-15 12:35:00,59.15,59.19,59.14,59.15,5686.0,56.4024,56.4405,56.3929,56.4024,5686.0
2024-02-15 12:40:00,59.15,59.15,59.1,59.14,6586.0,56.4024,56.4024,56.3547,56.3929,6586.0
2024-02-15 12:45:00,59.15,59.16,59.13,59.16,4096.0,56.4024,56.4119,56.3833,56.4119,4096.0
2024-02-15 12:50:00,59.15,59.18,59.13,59.18,3633.0,56.4024,56.431,56.3833,56.431,3633.0
2024-02-15 12:55:00,59.18,59.21,59.17,59.19,4596.0,56.431,56.4596,56.4215,56.4405,4596.0
2024-02-15 13:00:00,59.19,59.2,59.16,59.18,4294.0,56.4405,56.4501,56.4119,56.431,4294.0
2024-02-15 13:05:00,59.19,59.32,59.19,59.32,8012.0,56.4405,56.5645,56.4405,56.5645,8012.0
2024-02-15 13:10:00,59.31,59.36,59.29,59.31,5715.0,56.555,56.6026,56.5359,56.555,5715.0
2024-02-15 13:15:00,59.31,59.37,59.3,59.37,5201.0,56.555,56.6122,56.5454,56.6122,5201.0
2024-02-15 13:20:00,59.38,59.4,59.33,59.36,10655.0,56.6217,56.6408,56.574,56.6026,10655.0
2024-02-15 13:25:00,59.36,59.4,59.33,59.4,9157.0,56.6026,56.6408,56.574,56.6408,9157.0
2024-02-15 13:30:00,59.4,59.43,59.38,59.42,8610.0,56.6408,56.6694,56.6217,56.6598,8610.0
2024-02-15 13:35:00,59.42,59.43,59.36,59.37,7095.0,56.6598,56.6694,56.6026,56.6122,7095.0
2024-02-15 13:40:00,59.37,59.41,59.3,59.32,15319.0,56.6122,56.6503,56.5454,56.5645,15319.0
2024-02-15 13:45:00,59.3,59.39,59.29,59.33,8810.0,56.5454,56.6312,56.5359,56.574,8810.0
2024-02-15 13:50:00,59.34,59.4,59.32,59.37,11916.0,56.5836,56.6408,56.5645,56.6122,11916.0
2024-02-15 13:55:00,59.39,59.44,59.37,59.4,4082.0,56.6312,56.6789,56.6122,56.6408,4082.0
2024-02-15 14:00:00,59.41,59.47,59.38,59.41,9007.0,56.6503,56.7075,56.6217,56.6503,9007.0
2024-02-15 14:05:00,59.42,59.44,59.36,59.44,7139.0,56.6598,56.6789,56.6026,56.6789,7139.0
2024-02-15 14:10:00,59.43,59.44,59.41,59.44,2925.0,56.6694,56.6789,56.6503,56.6789,2925.0
2024-02-15 14:15:00,59.45,59.5,59.41,59.48,9253.0,56.6885,56.7361,56.6503,56.7171,9253.0
2024-02-15 14:20:00,59.48,59.49,59.41,59.43,9797.0,56.7171,56.7266,56.6503,56.6694,9797.0
2024-02-15 14:25:00,59.45,59.48,59.44,59.45,42322.0,56.6885,56.7171,56.6789,56.6885,42322.0
2024-02-15 14:30:00,59.43,59.48,59.41,59.44,216201.0,56.6694,56.7171,56.6503,56.6789,216201.0
2024-02-15 14:35:00,59.43,59.44,59.41,59.41,23102.0,56.6694,56.6789,56.6503,56.6503,23102.0
2024-02-15 14:40:00,59.41,59.48,59.41,59.48,9083.0,56.6503,56.7171,56.6503,56.7171,9083.0
2024-02-15 14:45:00,59.48,59.54,59.48,59.53,6133.0,56.7171,56.7743,56.7171,56.7647,6133.0
2024-02-15 14:50:00,59.53,59.54,59.48,59.53,12985.0,56.7647,56.7743,56.7171,56.7647,12985.0
2024-02-15 14:55:00,59.53,59.58,59.52,59.57,7813.0,56.7647,56.8124,56.7552,56.8029,7813.0
2024-02-15 15:00:00,59.58,59.59,59.56,59.56,7014.0,56.8124,56.822,56.7933,56.7933,7014.0
2024-02-15 15:05:00,59.57,59.57,59.48,59.53,12498.0,56.8029,56.8029,56.7171,56.7647,12498.0
2024-02-15 15:10:00,59.54,59.6,59.54,59.59,15793.0,56.7743,56.8315,56.7743,56.822,15793.0
2024-02-15 15:15:00,59.58,59.61,59.55,59.61,10988.0,56.8124,56.841,56.7838,56.841,10988.0
2024-02-15 15:20:00,59.61,59.66,59.58,59.63,21424.0,56.841,56.8887,56.8124,56.8601,21424.0
2024-02-15 15:25:00,59.63,59.65,59.58,59.62,10245.0,56.8601,56.8792,56.8124,56.8506,10245.0
2024-02-15 15:30:00,59.62,59.69,59.59,59.69,19439.0,56.8506,56.9173,56.822,56.9173,19439.0
2024-02-15 15:35:00,59.68,59.68,59.5,59.52,16759.0,56.9078,56.9078,56.7361,56.7552,16759.0
2024-02-15 15:40:00,59.52,59.55,59.5,59.53,16514.0,56.7552,56.7838,56.7361,56.7647,16514.0
2024-02-15 15:45:00,59.53,59.64,59.52,59.64,32569.0,56.7647,56.8696,56.7552,56.8696,32569.0
2024-02-15 15:50:00,59.64,59.67,59.59,59.67,68059.0,56.8696,56.8982,56.822,56.8982,68059.0
2024-02-15 15:55:00,59.66,59.69,59.59,59.59,209957.0,56.8887,56.9173,56.822,56.822,209957.0
2024-02-16 09:30:00,59.3,59.49,59.18,59.27,84500.0,56.5454,56.7266,56.431,56.5168,84500.0
2024-02-16 09:35:00,59.26,59.3,59.05,59.06,15891.0,56.5073,56.5454,56.307,56.3166,15891.0
2024-02-16 09:40:00,59.09,59.14,59.02,59.14,8228.0,56.3452,56.3929,56.2784,56.3929,8228.0
2024-02-16 09:45:00,59.17,59.33,59.12,59.31,16204.0,56.4215,56.574,56.3738,56.555,16204.0
2024-02-16 09:50:00,59.33,59.55,59.33,59.45,10908.0,56.574,56.7838,56.574,56.6885,10908.0
2024-02-16 09:55:00,59.45,59.6,59.4,59.6,22989.0,56.6885,56.8315,56.6408,56.8315,22989.0
2024-02-16 10:00:00,59.53,59.77,59.51,59.7,19786.0,56.7647,56.9936,56.7457,56.9268,19786.0
2024-02-16 10:05:00,59.7,59.76,59.63,59.69,21800.0,56.9268,56.9841,56.8601,56.9173,21800.0
2024-02-16 10:10:00,59.67,59.76,59.65,59.67,15837.0,56.8982,56.9841,56.8792,56.8982,15837.0
2024-02-16 10:15:00,59.72,59.77,59.64,59.71,27454.0,56.9459,56.9936,56.8696,56.9364,27454.0
2024-02-16 10:20:00,59.71,59.74,59.55,59.59,69846.0,56.9364,56.965,56.7838,56.822,69846.0
2024-02-16 10:25:00,59.56,59.65,59.55,59.62,7710.0,56.7933,56.8792,56.7838,56.8506,7710.0
2024-02-16 10:30:00,59.61,59.66,59.52,59.65,16226.0,56.841,56.8887,56.7552,56.8792,16226.0
2024-02-16 10:35:00,59.67,59.67,59.57,59.59,18468.0,56.8982,56.8982,56.8029,56.822,18468.0
2024-02-16 10:40:00,59.6,59.61,59.52,59.61,7429.0,56.8315,56.841,56.7552,56.841,7429.0
2024-02-16 10:45:00,59.59,59.6,59.49,59.53,5242.0,56.822,56.8315,56.7266,56.7647,5242.0
2024-02-16 10:50:00,59.54,59.59,59.52,59.59,4378.0,56.7743,56.822,56.7552,56.822,4378.0
2024-02-16 10:55:00,59.59,59.7,59.59,59.69,11639.0,56.822,56.9268,56.822,56.9173,11639.0
2024-02-16 11:00:00,59.69,59.8,59.69,59.75,9542.0,56.9173,57.0222,56.9173,56.9745,9542.0
2024-02-16 11:05:00,59.75,59.86,59.75,59.85,17716.0,56.9745,57.0794,56.9745,57.0699,17716.0
2024-02-16 11:10:00,59.85,59.88,59.75,59.76,13844.0,57.0699,57.0985,56.9745,56.9841,13844.0
2024-02-16 11:15:00,59.76,59.76,59.7,59.72,12187.0,56.9841,56.9841,56.9268,56.9459,12187.0
2024-02-16 11:20:00,59.73,59.77,59.72,59.77,9218.0,56.9554,56.9936,56.9459,56.9936,9218.0
2024-02-16 11:25:00,59.76,59.87,59.76,59.83,9312.0,56.9841,57.0889,56.9841,57.0508,9312.0
2024-02-16 11:30:00,59.82,59.85,59.82,59.82,5289.0,57.0413,57.0699,57.0413,57.0413,5289.0
2024-02-16 11:35:00,59.82,59.9,59.8,59.88,9457.0,57.0413,57.1176,57.0222,57.0985,9457.0
2024-02-16 11:40:00,59.88,59.97,59.85,59.97,10589.0,57.0985,57.1843,57.0699,57.1843,10589.0
2024-02-16 11:45:00,59.98,59.99,59.9,59.92,11036.0,57.1938,57.2034,57.1176,57.1366,11036.0
2024-02-16 11:50:00,59.91,59.92,59.86,59.89,4869.0,57.1271,57.1366,57.0794,57.108,4869.0
2024-02-16 11:55:00,59.89,59.91,59.83,59.83,9391.0,57.108,57.1271,57.0508,57.0508,9391.0
2024-02-16 12:00:00,59.84,59.88,59.82,59.85,10672.0,57.0603,57.0985,57.0413,57.0699,10672.0
2024-02-16 12:05:00,59.83,59.86,59.82,59.84,7257.0,57.0508,57.0794,57.0413,57.0603,7257.0
2024-02-16 12:10:00,59.84,59.89,59.83,59.88,9681.0,57.0603,57.108,57.0508,57.0985,9681.0
2024-02-16 12:15:00,59.88,59.9,59.82,59.85,11671.0,57.0985,57.1176,57.0413,57.0699,11671.0
2024-02-16 12:20:00,59.84,59.89,59.84,59.89,6410.0,57.0603,57.108,57.0603,57.108,6410.0
2024-02-16 12:25:00,59.89,59.89,59.82,59.82,7223.0,57.108,57.108,57.0413,57.0413,7223.0
2024-02-16 12:30:00,59.81,59.89,59.81,59.86,7123.0,57.0317,57.108,57.0317,57.0794,7123.0
2024-02-16 12:35:00,59.86,59.88,59.84,59.87,4603.0,57.0794,57.0985,57.0603,57.0889,4603.0
2024-02-16 12:40:00,59.88,59.9,59.86,59.9,7496.0,57.0985,57.1176,57.0794,57.1176,7496.0
2024-02-16 12:45:00,59.9,59.97,59.9,59.93,9079.0,57.1176,57.1843,57.1176,57.1462,9079.0
2024-02-16 12:50:00,59.94,60.0,59.93,59.99,7158.0,57.1557,57.2129,57.1462,57.2034,7158.0
2024-02-16 12:55:00,59.99,60.02,59.97,59.98,11572.0,57.2034,57.232,57.1843,57.1938,11572.0
2024-02-16 13:00:00,59.98,60.02,59.97,60.0,10632.0,57.1938,57.232,57.1843,57.2129,10632.0
2024-02-16 13:05:00,59.98,60.01,59.97,59.98,9297.0,57.1938,57.2224,57.1843,57.1938,9297.0
2024-02-16 13:10:00,59.99,60.01,59.97,59.98,8786.0,57.2034,57.2224,57.1843,57.1938,8786.0
2024-02-16 13:15:00,59.98,60.02,59.95,60.02,7654.0,57.1938,57.232,57.1652,57.232,7654.0
2024-02-16 13:20:00,60.02,60.05,59.99,60.0,9917.0,57.232,57.2606,57.2034,57.2129,9917.0
2024-02-16 13:25:00,60.01,60.04,59.99,60.03,8288.0,57.2224,57.251,57.2034,57.2415,8288.0
2024-02-16 13:30:00,60.03,60.03,59.96,60.0,8333.0,57.2415,57.2415,57.1748,57.2129,8333.0
2024-02-16 13:35:00,60.0,60.04,59.99,60.03,8869.0,57.2129,57.251,57.2034,57.2415,8869.0
2024-02-16 13:40:00,60.02,60.02,59.97,59.98,7950.0,57.232,57.232,57.1843,57.1938,7950.0
2024-02-16 13:45:00,59.97,59.97,59.94,59.95,9515.0,57.1843,57.1843,57.1557,57.1652,9515.0
2024-02-16 13:50:00,59.95,59.97,59.93,59.94,4267.0,57.1652,57.1843,57.1462,57.1557,4267.0
2024-02-16 13:55:00,59.94,60.0,59.93,59.99,9123.0,57.1557,57.2129,57.1462,57.2034,9123.0
2024-02-16 14:00:00,60.0,60.0,59.88,59.92,29474.0,57.2129,57.2129,57.0985,57.1366,29474.0
2024-02-16 14:05:00,59.91,59.96,59.9,59.95,9391.0,57.1271,57.1748,57.1176,57.1652,9391.0
2024-02-16 14:10:00,59.94,59.97,59.94,59.95,9636.0,57.1557,57.1843,57.1557,57.1652,9636.0
2024-02-16 14:15:00,59.95,60.02,59.95,60.02,7008.0,57.1652,57.232,57.1652,57.232,7008.0
2024-02-16 14:20:00,60.02,60.03,59.99,60.0,5647.0,57.232,57.2415,57.2034,57.2129,5647.0
2024-02-16 14:25:00,60.0,60.05,60.0,60.02,7001.0,57.2129,57.2606,57.2129,57.232,7001.0
2024-02-16 14:30:00,60.03,60.05,59.99,60.0,7442.0,57.2415,57.2606,57.2034,57.2129,7442.0
2024-02-16 14:35:00,60.01,60.08,60.0,60.06,11981.0,57.2224,57.2892,57.2129,57.2701,11981.0
2024-02-16 14:40:00,60.07,60.1,60.05,60.09,8617.0,57.2797,57.3083,57.2606,57.2987,8617.0
2024-02-16 14:45:00,60.09,60.09,59.88,59.89,17761.0,57.2987,57.2987,57.0985,57.108,17761.0
2024-02-16 14:50:00,59.89,60.0,59.88,59.99,5407.0,57.108,57.2129,57.0985,57.2034,5407.0
2024-02-16 14:55:00,59.99,60.02,59.92,59.96,12519.0,57.2034,57.232,57.1366,57.1748,12519.0
2024-02-16 15:00:00,59.97,60.01,59.94,59.98,8795.0,57.1843,57.2224,57.1557,57.1938,8795.0
2024-02-16 15:05:00,59.99,60.0,59.95,59.96,7236.0,57.2034,57.2129,57.1652,57.1748,7236.0
2024-02-16 15:10:00,59.95,59.96,59.9,59.91,15353.0,57.1652,57.1748,57.1176,57.1271,15353.0
2024-02-16 15:15:00,59.91,59.95,59.86,59.92,18212.0,57.1271,57.1652,57.0794,57.1366,18212.0
2024-02-16 15:20:00,59.93,59.98,59.92,59.98,9863.0,57.1462,57.1938,57.1366,57.1938,9863.0
2024-02-16 15:25:00,59.97,59.99,59.93,59.97,8499.0,57.1843,57.2034,57.1462,57.1843,8499.0
2024-02-16 15:30:00,59.98,60.05,59.96,60.03,10662.0,57.1938,57.2606,57.1748,57.2415,10662.0
2024-02-16 15:35:00,60.04,60.06,59.98,60.0,16306.0,57.251,57.2701,57.1938,57.2129,16306.0
2024-02-16 15:40:00,60.0,60.01,59.87,59.89,30308.0,57.2129,57.2224,57.0889,57.108,30308.0
2024-02-16 15:45:00,59.88,59.89,59.73,59.73,38156.0,57.0985,57.108,56.9554,56.9554,38156.0
2024-02-16 15:50:00,59.74,59.85,59.72,59.83,70811.0,56.965,57.0699,56.9459,57.0508,70811.0
2024-02-16 15:55:00,59.83,59.86,59.74,59.79,171256.0,57.0508,57.0794,56.965,57.0127,171256.0
2024-02-20 09:30:00,59.87,59.9,59.63,59.9,21481.0,57.0889,57.1176,56.8601,57.1176,21481.0
2024-02-20 09:35:00,59.9,59.96,59.84,59.92,15211.0,57.1176,57.1748,57.0603,57.1366,15211.0
2024-02-20 09:40:00,59.92,60.2,59.92,60.06,12038.0,57.1366,57.4036,57.1366,57.2701,12038.0
2024-02-20 09:45:00,60.09,60.2,60.01,60.14,14267.0,57.2987,57.4036,57.2224,57.3464,14267.0
2024-02-20 09:50:00,60.14,60.29,60.14,60.26,11398.0,57.3464,57.4894,57.3464,57.4608,11398.0
2024-02-20 09:55:00,60.24,60.24,60.07,60.07,14695.0,57.4418,57.4418,57.2797,57.2797,14695.0
2024-02-20 10:00:00,60.11,60.21,60.05,60.12,13616.0,57.3178,57.4132,57.2606,57.3273,13616.0
2024-02-20 10:05:00,60.11,60.22,60.08,60.22,12728.0,57.3178,57.4227,57.2892,57.4227,12728.0
2024-02-20 10:10:00,60.22,60.36,60.22,60.34,8979.0,57.4227,57.5562,57.4227,57.5371,8979.0
2024-02-20 10:15:00,60.33,60.47,60.29,60.44,32590.0,57.5276,57.6611,57.4894,57.6325,32590.0
2024-02-20 10:20:00,60.44,60.51,60.36,60.45,10208.0,57.6325,57.6992,57.5562,57.642,10208.0
2024-02-20 10:25:00,60.47,60.54,60.42,60.52,3362.0,57.6611,57.7278,57.6134,57.7088,3362.0
2024-02-20 10:30:00,60.55,60.59,60.45,60.5,8283.0,57.7374,57.7755,57.642,57.6897,8283.0
2024-02-20 10:35:00,60.49,60.49,60.42,60.45,4880.0,57.6801,57.6801,57.6134,57.642,4880.0
2024-02-20 10:40:00,60.43,60.49,60.42,60.44,6650.0,57.6229,57.6801,57.6134,57.6325,6650.0
2024-02-20 10:45:00,60.41,60.46,60.36,60.39,5251.0,57.6039,57.6515,57.5562,57.5848,5251.0
2024-02-20 10:50:00,60.4,60.45,60.36,60.36,8230.0,57.5943,57.642,57.5562,57.5562,8230.0
2024-02-20 10:55:00,60.37,60.37,60.25,60.29,8971.0,57.5657,57.5657,57.4513,57.4894,8971.0
2024-02-20 11:00:00,60.29,60.3,60.18,60.23,6582.0,57.4894,57.499,57.3845,57.4322,6582.0
2024-02-20 11:05:00,60.23,60.27,60.19,60.21,7819.0,57.4322,57.4704,57.3941,57.4132,7819.0
2024-02-20 11:10:00,60.2,60.21,60.16,60.16,12153.0,57.4036,57.4132,57.3655,57.3655,12153.0
2024-02-20 11:15:00,60.15,60.2,60.12,60.16,12548.0,57.3559,57.4036,57.3273,57.3655,12548.0
2024-02-20 11:20:00,60.17,60.18,60.14,60.17,15400.0,57.375,57.3845,57.3464,57.375,15400.0
2024-02-20 11:25:00,60.18,60.21,60.12,60.13,12941.0,57.3845,57.4132,57.3273,57.3369,12941.0
2024-02-20 11:30:00,60.13,60.2,60.12,60.15,12510.0,57.3369,57.4036,57.3273,57.3559,12510.0
2024-02-20 11:35:00,60.16,60.2,60.13,60.15,7089.0,57.3655,57.4036,57.3369,57.3559,7089.0
2024-02-20 11:40:00,60.15,60.15,60.06,60.1,6781.0,57.3559,57.3559,57.2701,57.3083,6781.0
2024-02-20 11:45:00,60.1,60.13,60.06,60.07,7474.0,57.3083,57.3369,57.2701,57.2797,7474.0
2024-02-20 11:50:00,60.07,60.17,60.05,60.15,11873.0,57.2797,57.375,57.2606,57.3559,11873.0
2024-02-20 11:55:00,60.14,60.14,60.08,60.1,5998.0,57.3464,57.3464,57.2892,57.3083,5998.0
2024-02-20 12:00:00,60.1,60.1,60.02,60.04,8603.0,57.3083,57.3083,57.232,57.251,8603.0
2024-02-20 12:05:00,60.03,60.05,59.98,60.04,8849.0,57.2415,57.2606,57.1938,57.251,8849.0
2024-02-20 12:10:00,60.03,60.04,60.0,60.02,4325.0,57.2415,57.251,57.2129,57.232,4325.0
2024-02-20 12:15:00,60.02,60.08,60.01,60.04,16814.0,57.232,57.2892,57.2224,57.251,16814.0
2024-02-20 12:20:00,60.04,60.05,59.96,59.97,32838.0,57.251,57.2606,57.1748,57.1843,32838.0
2024-02-20 12:25:00,59.97,59.98,59.9,59.93,5880.0,57.1843,57.1938,57.1176,57.1462,5880.0
2024-02-20 12:30:00,59.93,60.03,59.91,60.03,38499.0,57.1462,57.2415,57.1271,57.2415,38499.0
2024-02-20 12:35:00,60.01,60.08,60.01,60.06,17195.0,57.2224,57.2892,57.2224,57.2701,17195.0
2024-02-20 12:40:00,60.05,60.11,60.05,60.1,12526.0,57.2606,57.3178,57.2606,57.3083,12526.0
2024-02-20 12:45:00,60.11,60.14,60.09,60.14,4595.0,57.3178,57.3464,57.2987,57.3464,4595.0
2024-02-20 12:50:00,60.14,60.16,60.11,60.16,8963.0,57.3464,57.3655,57.3178,57.3655,8963.0
2024-02-20 12:55:00,60.16,60.18,60.14,60.17,10872.0,57.3655,57.3845,57.3464,57.375,10872.0
2024-02-20 13:00:00,60.18,60.19,60.14,60.17,12904.0,57.3845,57.3941,57.3464,57.375,12904.0
2024-02-20 13:05:00,60.17,60.21,60.16,60.18,9734.0,57.375,57.4132,57.3655,57.3845,9734.0
2024-02-20 13:10:00,60.18,60.2,60.16,60.17,10465.0,57.3845,57.4036,57.3655,57.375,10465.0
2024-02-20 13:15:00,60.17,60.19,60.16,60.18,11762.0,57.375,57.3941,57.3655,57.3845,11762.0
2024-02-20 13:20:00,60.17,60.17,60.07,60.12,11474.0,57.375,57.375,57.2797,57.3273,11474.0
2024-02-20 13:25:00,60.09,60.1,60.05,60.09,3730.0,57.2987,57.3083,57.2606,57.2987,3730.0
2024-02-20 13:30:00,60.08,60.08,60.02,60.03,3663.0,57.2892,57.2892,57.232,57.2415,3663.0
2024-02-20 13:35:00,60.02,60.06,60.0,60.06,5567.0,57.232,57.2701,57.2129,57.2701,5567.0
2024-02-20 13:40:00,60.08,60.13,60.07,60.12,3355.0,57.2892,57.3369,57.2797,57.3273,3355.0
2024-02-20 13:45:00,60.13,60.15,60.12,60.14,4531.0,57.3369,57.3559,57.3273,57.3464,4531.0
2024-02-20 13:50:00,60.14,60.17,60.12,60.13,10304.0,57.3464,57.375,57.3273,57.3369,10304.0
2024-02-20 13:55:00,60.13,60.13,60.08,60.11,4278.0,57.3369,57.3369,57.2892,57.3178,4278.0
2024-02-20 14:00:00,60.09,60.17,60.09,60.14,6271.0,57.2987,57.375,57.2987,57.3464,6271.0
2024-02-20 14:05:00,60.14,60.14,60.07,60.08,4188.0,57.3464,57.3464,57.2797,57.2892,4188.0
2024-02-20 14:10:00,60.06,60.07,60.0,60.03,3714.0,57.2701,57.2797,57.2129,57.2415,3714.0
2024-02-20 14:15:00,60.03,60.08,60.02,60.06,4430.0,57.2415,57.2892,57.232,57.2701,4430.0
2024-02-20 14:20:00,60.07,60.1,60.04,60.08,4730.0,57.2797,57.3083,57.251,57.2892,4730.0
2024-02-20 14:25:00,60.07,60.12,60.05,60.11,4788.0,57.2797,57.3273,57.2606,57.3178,4788.0
2024-02-20 14:30:00,60.11,60.11,60.08,60.1,5547.0,57.3178,57.3178,57.2892,57.3083,5547.0
2024-02-20 14:35:00,60.1,60.11,59.99,60.03,12329.0,57.3083,57.3178,57.2034,57.2415,12329.0
2024-02-20 14:40:00,60.04,60.09,60.03,60.07,4145.0,57.251,57.2987,57.2415,57.2797,4145.0
2024-02-20 14:45:00,60.07,60.13,60.07,60.13,7655.0,57.2797,57.3369,57.2797,57.3369,7655.0
2024-02-20 14:50:00,60.13,60.18,60.13,60.15,5995.0,57.3369,57.3845,57.3369,57.3559,5995.0
2024-02-20 14:55:00,60.16,60.16,60.1,60.14,7548.0,57.3655,57.3655,57.3083,57.3464,7548.0
2024-02-20 15:00:00,60.14,60.18,60.11,60.15,14834.0,57.3464,57.3845,57.3178,57.3559,14834.0
2024-02-20 15:05:00,60.15,60.17,60.1,60.11,5296.0,57.3559,57.375,57.3083,57.3178,5296.0
2024-02-20 15:10:00,60.11,60.11,60.07,60.09,8010.0,57.3178,57.3178,57.2797,57.2987,8010.0
2024-02-20 15:15:00,60.08,60.08,60.01,60.01,8391.0,57.2892,57.2892,57.2224,57.2224,8391.0
2024-02-20 15:20:00,60.02,60.04,60.0,60.04,8544.0,57.232,57.251,57.2129,57.251,8544.0
2024-02-20 15:25:00,60.04,60.1,60.04,60.09,12988.0,57.251,57.3083,57.251,57.2987,12988.0
2024-02-20 15:30:00,60.1,60.12,59.93,59.98,32672.0,57.3083,57.3273,57.1462,57.1938,32672.0
2024-02-20 15:35:00,59.97,60.0,59.9,59.96,23718.0,57.1843,57.2129,57.1176,57.1748,23718.0
2024-02-20 15:40:00,59.95,60.04,59.95,60.01,28116.0,57.1652,57.251,57.1652,57.2224,28116.0
2024-02-20 15:45:00,60.01,60.03,59.99,60.02,81056.0,57.2224,57.2415,57.2034,57.232,81056.0
2024-02-20 15:50:00,60.02,60.13,60.0,60.03,95894.0,57.232,57.3369,57.2129,57.2415,95894.0
2024-02-20 15:55:00,60.04,60.16,60.04,60.14,201758.0,57.251,57.3655,57.251,57.3464,201758.0
2024-02-21 09:30:00,60.52,60.55,60.2,60.27,19330.0,57.7088,57.7374,57.4036,57.4704,19330.0
2024-02-21 09:35:00,60.22,60.5,60.22,60.46,4430.0,57.4227,57.6897,57.4227,57.6515,4430.0
2024-02-21 09:40:00,60.52,60.76,60.52,60.74,7097.0,57.7088,57.9376,57.7088,57.9185,7097.0
2024-02-21 09:45:00,60.76,60.87,60.73,60.76,8342.0,57.9376,58.0425,57.909,57.9376,8342.0
2024-02-21 09:50:00,60.78,60.9,60.76,60.83,5519.0,57.9567,58.0711,57.9376,58.0044,5519.0
2024-02-21 09:55:00,60.8,60.85,60.66,60.68,6737.0,57.9757,58.0234,57.8422,57.8613,6737.0
2024-02-21 10:00:00,60.65,60.71,60.6,60.65,9273.0,57.8327,57.8899,57.785,57.8327,9273.0
2024-02-21 10:05:00,60.65,60.67,60.51,60.57,13345.0,57.8327,57.8518,57.6992,57.7564,13345.0
2024-02-21 10:10:00,60.58,60.63,60.56,60.59,5159.0,57.766,57.8136,57.7469,57.7755,5159.0
2024-02-21 10:15:00,60.6,60.64,60.53,60.63,6403.0,57.785,57.8232,57.7183,57.8136,6403.0
2024-02-21 10:20:00,60.62,60.65,60.56,60.6,10658.0,57.8041,57.8327,57.7469,57.785,10658.0
2024-02-21 10:25:00,60.58,60.64,60.57,60.62,32910.0,57.766,57.8232,57.7564,57.8041,32910.0
2024-02-21 10:30:00,60.61,60.65,60.54,60.56,10022.0,57.7946,57.8327,57.7278,57.7469,10022.0
2024-02-21 10:35:00,60.57,60.61,60.54,60.58,8605.0,57.7564,57.7946,57.7278,57.766,8605.0
2024-02-21 10:40:00,60.58,60.6,60.53,60.55,15368.0,57.766,57.785,57.7183,57.7374,15368.0
2024-02-21 10:45:00,60.54,60.54,60.4,60.45,10305.0,57.7278,57.7278,57.5943,57.642,10305.0
2024-02-21 10:50:00,60.46,60.53,60.44,60.45,8174.0,57.6515,57.7183,57.6325,57.642,8174.0
2024-02-21 10:55:00,60.46,60.46,60.41,60.46,7818.0,57.6515,57.6515,57.6039,57.6515,7818.0
2024-02-21 11:00:00,60.45,60.48,60.43,60.47,10179.0,57.642,57.6706,57.6229,57.6611,10179.0
2024-02-21 11:05:00,60.46,60.51,60.46,60.51,10433.0,57.6515,57.6992,57.6515,57.6992,10433.0
2024-02-21 11:10:00,60.52,60.54,60.48,60.5,11490.0,57.7088,57.7278,57.6706,57.6897,11490.0
2024-02-21 11:15:00,60.51,60.62,60.5,60.58,15227.0,57.6992,57.8041,57.6897,57.766,15227.0
2024-02-21 11:20:00,60.58,60.59,60.5,60.52,15077.0,57.766,57.7755,57.6897,57.7088,15077.0
2024-02-21 11:25:00,60.54,60.6,60.53,60.58,13588.0,57.7278,57.785,57.7183,57.766,13588.0
2024-02-21 11:30:00,60.58,60.61,60.5,60.6,14227.0,57.766,57.7946,57.6897,57.785,14227.0
2024-02-21 11:35:00,60.61,60.79,60.6,60.78,81126.0,57.7946,57.9662,57.785,57.9567,81126.0
2024-02-21 11:40:00,60.79,60.92,60.74,60.9,31456.0,57.9662,58.0902,57.9185,58.0711,31456.0
2024-02-21 11:45:00,60.88,60.88,60.8,60.81,12311.0,58.052,58.052,57.9757,57.9853,12311.0
2024-02-21 11:50:00,60.82,60.89,60.81,60.84,13279.0,57.9948,58.0616,57.9853,58.0139,13279.0
2024-02-21 11:55:00,60.83,60.84,60.77,60.79,11182.0,58.0044,58.0139,57.9471,57.9662,11182.0
2024-02-21 12:00:00,60.8,60.91,60.8,60.89,23531.0,57.9757,58.0806,57.9757,58.0616,23531.0
2024-02-21 12:05:00,60.89,60.95,60.89,60.93,16805.0,58.0616,58.1188,58.0616,58.0997,16805.0
2024-02-21 12:10:00,60.92,61.01,60.92,60.96,11878.0,58.0902,58.176,58.0902,58.1283,11878.0
2024-02-21 12:15:00,60.96,61.07,60.96,61.05,10987.0,58.1283,58.2332,58.1283,58.2141,10987.0
2024-02-21 12:20:00,61.04,61.04,60.99,61.02,11072.0,58.2046,58.2046,58.1569,58.1855,11072.0
2024-02-21 12:25:00,61.03,61.03,60.97,60.97,14861.0,58.1951,58.1951,58.1378,58.1378,14861.0
2024-02-21 12:30:00,60.97,60.97,60.9,60.9,77767.0,58.1378,58.1378,58.0711,58.0711,77767.0
2024-02-21 12:35:00,60.89,60.93,60.85,60.92,15231.0,58.0616,58.0997,58.0234,58.0902,15231.0
2024-02-21 12:40:00,60.92,60.95,60.85,60.85,19031.0,58.0902,58.1188,58.0234,58.0234,19031.0
2024-02-21 12:45:00,60.84,60.95,60.84,60.95,10352.0,58.0139,58.1188,58.0139,58.1188,10352.0
2024-02-21 12:50:00,60.94,60.97,60.92,60.97,6202.0,58.1092,58.1378,58.0902,58.1378,6202.0
2024-02-21 12:55:00,60.97,61.01,60.96,61.01,14230.0,58.1378,58.176,58.1283,58.176,14230.0
2024-02-21 13:00:00,61.0,61.02,60.85,60.86,21486.0,58.1665,58.1855,58.0234,58.033,21486.0
2024-02-21 13:05:00,60.85,60.94,60.83,60.9,19554.0,58.0234,58.1092,58.0044,58.0711,19554.0
2024-02-21 13:10:00,60.89,60.92,60.86,60.88,13948.0,58.0616,58.0902,58.033,58.052,13948.0
2024-02-21 13:15:00,60.87,60.98,60.86,60.97,16836.0,58.0425,58.1474,58.033,58.1378,16836.0
2024-02-21 13:20:00,60.97,60.97,60.92,60.95,5838.0,58.1378,58.1378,58.0902,58.1188,5838.0
2024-02-21 13:25:00,60.97,60.99,60.93,60.93,11355.0,58.1378,58.1569,58.0997,58.0997,11355.0
2024-02-21 13:30:00,60.94,60.95,60.84,60.84,18117.0,58.1092,58.1188,58.0139,58.0139,18117.0
2024-02-21 13:35:00,60.84,60.89,60.82,60.84,12388.0,58.0139,58.0616,57.9948,58.0139,12388.0
2024-02-21 13:40:00,60.84,60.84,60.75,60.78,61049.0,58.0139,58.0139,57.9281,57.9567,61049.0
2024-02-21 13:45:00,60.79,60.88,60.77,60.87,13264.0,57.9662,58.052,57.9471,58.0425,13264.0
2024-02-21 13:50:00,60.87,60.91,60.84,60.86,20983.0,58.0425,58.0806,58.0139,58.033,20983.0
2024-02-21 13:55:00,60.85,60.9,60.84,60.9,3508.0,58.0234,58.0711,58.0139,58.0711,3508.0
2024-02-21 14:00:00,60.89,60.92,60.83,60.92,8108.0,58.0616,58.0902,58.0044,58.0902,8108.0
2024-02-21 14:05:00,60.89,60.92,60.85,60.85,11233.0,58.0616,58.0902,58.0234,58.0234,11233.0
2024-02-21 14:10:00,60.85,60.87,60.81,60.82,7757.0,58.0234,58.0425,57.9853,57.9948,7757.0
2024-02-21 14:15:00,60.8,60.86,60.79,60.8,9501.0,57.9757,58.033,57.9662,57.9757,9501.0
2024-02-21 14:20:00,60.8,60.83,60.77,60.83,48121.0,57.9757,58.0044,57.9471,58.0044,48121.0
2024-02-21 14:25:00,60.82,60.95,60.79,60.93,11252.0,57.9948,58.1188,57.9662,58.0997,11252.0
2024-02-21 14:30:00,60.92,60.93,60.86,60.91,9094.0,58.0902,58.0997,58.033,58.0806,9094.0
2024-02-21 14:35:00,60.92,60.95,60.88,60.89,6684.0,58.0902,58.1188,58.052,58.0616,6684.0
2024-02-21 14:40:00,60.9,60.95,60.88,60.93,8865.0,58.0711,58.1188,58.052,58.0997,8865.0
2024-02-21 14:45:00,60.95,60.98,60.91,60.95,9453.0,58.1188,58.1474,58.0806,58.1188,9453.0
2024-02-21 14:50:00,60.94,60.96,60.91,60.96,9027.0,58.1092,58.1283,58.0806,58.1283,9027.0
2024-02-21 14:55:00,60.95,61.0,60.92,60.99,27981.0,58.1188,58.1665,58.0902,58.1569,27981.0
2024-02-21 15:00:00,60.99,61.0,60.9,60.91,13789.0,58.1569,58.1665,58.0711,58.0806,13789.0
2024-02-21 15:05:00,60.91,60.91,60.82,60.85,11802.0,58.0806,58.0806,57.9948,58.0234,11802.0
2024-02-21 15:10:00,60.86,60.9,60.84,60.85,14313.0,58.033,58.0711,58.0139,58.0234,14313.0
2024-02-21 15:15:00,60.84,60.85,60.75,60.8,11809.0,58.0139,58.0234,57.9281,57.9757,11809.0
2024-02-21 15:20:00,60.79,60.84,60.75,60.83,10440.0,57.9662,58.0139,57.9281,58.0044,10440.0
2024-02-21 15:25:00,60.83,60.91,60.82,60.86,10670.0,58.0044,58.0806,57.9948,58.033,10670.0
2024-02-21 15:30:00,60.87,60.94,60.84,60.89,15756.0,58.0425,58.1092,58.0139,58.0616,15756.0
2024-02-21 15:35:00,60.9,61.05,60.9,61.01,22482.0,58.0711,58.2141,58.0711,58.176,22482.0
2024-02-21 15:40:00,60.99,61.02,60.97,60.99,18620.0,58.1569,58.1855,58.1378,58.1569,18620.0
2024-02-21 15:45:00,60.98,60.99,60.85,60.88,42776.0,58.1474,58.1569,58.0234,58.052,42776.0
2024-02-21 15:50:00,60.88,61.1,60.88,61.05,79643.0,58.052,58.2618,58.052,58.2141,79643.0
2024-02-21 15:55:00,61.04,61.16,61.04,61.15,175671.0,58.2046,58.319,58.2046,58.3095,175671.0
2024-02-22 09:30:00,60.55,60.66,60.34,60.63,29358.0,57.7374,57.8422,57.5371,57.8136,29358.0
2024-02-22 09:35:00,60.61,60.65,60.45,60.49,24134.0,57.7946,57.8327,57.642,57.6801,24134.0
2024-02-22 09:40:00,60.46,60.55,60.3,60.43,15062.0,57.6515,57.7374,57.499,57.6229,15062.0
2024-02-22 09:45:00,60.49,60.49,60.22,60.37,19341.0,57.6801,57.6801,57.4227,57.5657,19341.0
2024-02-22 09:50:00,60.34,60.52,60.34,60.46,10921.0,57.5371,57.7088,57.5371,57.6515,10921.0
2024-02-22 09:55:00,60.47,60.57,60.39,60.4,5331.0,57.6611,57.7564,57.5848,57.5943,5331.0
2024-02-22 10:00:00,60.41,60.45,60.27,60.35,13727.0,57.6039,57.642,57.4704,57.5466,13727.0
2024-02-22 10:05:00,60.35,60.38,60.28,60.29,19280.0,57.5466,57.5753,57.4799,57.4894,19280.0
2024-02-22 10:10:00,60.26,60.29,60.14,60.17,13660.0,57.4608,57.4894,57.3464,57.375,13660.0
2024-02-22 10:15:00,60.18,60.27,60.1,60.13,18412.0,57.3845,57.4704,57.3083,57.3369,18412.0
2024-02-22 10:20:00,60.14,60.22,60.09,60.2,17715.0,57.3464,57.4227,57.2987,57.4036,17715.0
2024-02-22 10:25:00,60.2,60.21,60.1,60.17,15931.0,57.4036,57.4132,57.3083,57.375,15931.0
2024-02-22 10:30:00,60.16,60.21,60.1,60.21,8764.0,57.3655,57.4132,57.3083,57.4132,8764.0
2024-02-22 10:35:00,60.23,60.3,60.19,60.22,12444.0,57.4322,57.499,57.3941,57.4227,12444.0
2024-02-22 10:40:00,60.24,60.36,60.23,60.27,14740.0,57.4418,57.5562,57.4322,57.4704,14740.0
2024-02-22 10:45:00,60.28,60.36,60.28,60.33,9939.0,57.4799,57.5562,57.4799,57.5276,9939.0
2024-02-22 10:50:00,60.34,60.34,60.25,60.3,10174.0,57.5371,57.5371,57.4513,57.499,10174.0
2024-02-22 10:55:00,60.3,60.4,60.28,60.39,10029.0,57.499,57.5943,57.4799,57.5848,10029.0
2024-02-22 11:00:00,60.41,60.43,60.31,60.32,12515.0,57.6039,57.6229,57.5085,57.518,12515.0
2024-02-22 11:05:00,60.32,60.32,60.23,60.27,15537.0,57.518,57.518,57.4322,57.4704,15537.0
2024-02-22 11:10:00,60.25,60.34,60.25,60.28,15416.0,57.4513,57.5371,57.4513,57.4799,15416.0
2024-02-22 11:15:00,60.28,60.36,60.28,60.35,17876.0,57.4799,57.5562,57.4799,57.5466,17876.0
2024-02-22 11:20:00,60.35,60.35,60.28,60.28,15583.0,57.5466,57.5466,57.4799,57.4799,15583.0
2024-02-22 11:25:00,60.28,60.39,60.28,60.39,23823.0,57.4799,57.5848,57.4799,57.5848,23823.0
2024-02-22 11:30:00,60.39,60.4,60.35,60.38,9580.0,57.5848,57.5943,57.5466,57.5753,9580.0
2024-02-22 11:35:00,60.38,60.39,60.31,60.32,14670.0,57.5753,57.5848,57.5085,57.518,14670.0
2024-02-22 11:40:00,60.31,60.36,60.3,60.33,18927.0,57.5085,57.5562,57.499,57.5276,18927.0
2024-02-22 11:45:00,60.33,60.33,60.23,60.24,7608.0,57.5276,57.5276,57.4322,57.4418,7608.0
2024-02-22 11:50:00,60.25,60.32,60.25,60.31,10128.0,57.4513,57.518,57.4513,57.5085,10128.0
2024-02-22 11:55:00,60.32,60.34,60.31,60.33,12414.0,57.518,57.5371,57.5085,57.5276,12414.0
2024-02-22 12:00:00,60.33,60.38,60.31,60.38,21875.0,57.5276,57.5753,57.5085,57.5753,21875.0
2024-02-22 12:05:00,60.36,60.36,60.32,60.34,8649.0,57.5562,57.5562,57.518,57.5371,8649.0
2024-02-22 12:10:00,60.35,60.36,60.3,60.33,13412.0,57.5466,57.5562,57.499,57.5276,13412.0
2024-02-22 12:15:00,60.33,60.44,60.31,60.44,26576.0,57.5276,57.6325,57.5085,57.6325,26576.0
2024-02-22 12:20:00,60.45,60.51,60.43,60.5,31512.0,57.642,57.6992,57.6229,57.6897,31512.0
2024-02-22 12:25:00,60.51,60.51,60.42,60.42,8310.0,57.6992,57.6992,57.6134,57.6134,8310.0
2024-02-22 12:30:00,60.43,60.43,60.37,60.39,19735.0,57.6229,57.6229,57.5657,57.5848,19735.0
2024-02-22 12:35:00,60.4,60.41,60.36,60.38,15556.0,57.5943,57.6039,57.5562,57.5753,15556.0
2024-02-22 12:40:00,60.38,60.42,60.35,60.36,10349.0,57.5753,57.6134,57.5466,57.5562,10349.0
2024-02-22 12:45:00,60.36,60.37,60.32,60.35,12229.0,57.5562,57.5657,57.518,57.5466,12229.0
2024-02-22 12:50:00,60.35,60.35,60.25,60.27,23958.0,57.5466,57.5466,57.4513,57.4704,23958.0
2024-02-22 12:55:00,60.27,60.35,60.25,60.32,46369.0,57.4704,57.5466,57.4513,57.518,46369.0
2024-02-22 13:00:00,60.32,60.33,60.29,60.32,9780.0,57.518,57.5276,57.4894,57.518,9780.0
2024-02-22 13:05:00,60.31,60.32,60.26,60.3,12948.0,57.5085,57.518,57.4608,57.499,12948.0
2024-02-22 13:10:00,60.29,60.33,60.25,60.27,12142.0,57.4894,57.5276,57.4513,57.4704,12142.0
2024-02-22 13:15:00,60.26,60.36,60.24,60.36,11416.0,57.4608,57.5562,57.4418,57.5562,11416.0
2024-02-22 13:20:00,60.39,60.42,60.36,60.4,8916.0,57.5848,57.6134,57.5562,57.5943,8916.0
2024-02-22 13:25:00,60.4,60.45,60.39,60.44,8275.0,57.5943,57.642,57.5848,57.6325,8275.0
2024-02-22 13:30:00,60.45,60.48,60.44,60.47,12206.0,57.642,57.6706,57.6325,57.6611,12206.0
2024-02-22 13:35:00,60.48,60.52,60.46,60.52,9127.0,57.6706,57.7088,57.6515,57.7088,9127.0
2024-02-22 13:40:00,60.53,60.59,60.51,60.52,4932.0,57.7183,57.7755,57.6992,57.7088,4932.0
2024-02-22 13:45:00,60.52,60.53,60.5,60.53,3737.0,57.7088,57.7183,57.6897,57.7183,3737.0
2024-02-22 13:50:00,60.52,60.52,60.43,60.48,14139.0,57.7088,57.7088,57.6229,57.6706,14139.0
2024-02-22 13:55:00,60.48,60.48,60.41,60.43,12950.0,57.6706,57.6706,57.6039,57.6229,12950.0
2024-02-22 14:00:00,60.43,60.56,60.43,60.55,20331.0,57.6229,57.7469,57.6229,57.7374,20331.0
2024-02-22 14:05:00,60.55,60.61,60.53,60.53,14140.0,57.7374,57.7946,57.7183,57.7183,14140.0
2024-02-22 14:10:00,60.53,60.54,60.45,60.5,10164.0,57.7183,57.7278,57.642,57.6897,10164.0
2024-02-22 14:15:00,60.52,60.52,60.47,60.51,11126.0,57.7088,57.7088,57.6611,57.6992,11126.0
2024-02-22 14:20:00,60.51,60.56,60.51,60.55,12716.0,57.6992,57.7469,57.6992,57.7374,12716.0
2024-02-22 14:25:00,60.56,60.6,60.55,60.57,11629.0,57.7469,57.785,57.7374,57.7564,11629.0
2024-02-22 14:30:00,60.57,60.57,60.46,60.47,13629.0,57.7564,57.7564,57.6515,57.6611,13629.0
2024-02-22 14:35:00,60.47,60.5,60.41,60.49,16530.0,57.6611,57.6897,57.6039,57.6801,16530.0
2024-02-22 14:40:00,60.49,60.5,60.4,60.4,16329.0,57.6801,57.6897,57.5943,57.5943,16329.0
2024-02-22 14:45:00,60.39,60.42,60.3,60.3,10871.0,57.5848,57.6134,57.499,57.499,10871.0
2024-02-22 14:50:00,60.3,60.34,60.29,60.33,12948.0,57.499,57.5371,57.4894,57.5276,12948.0
2024-02-22 14:55:00,60.34,60.36,60.31,60.33,16674.0,57.5371,57.5562,57.5085,57.5276,16674.0
2024-02-22 15:00:00,60.33,60.44,60.32,60.44,13775.0,57.5276,57.6325,57.518,57.6325,13775.0
2024-02-22 15:05:00,60.45,60.46,60.39,60.44,14245.0,57.642,57.6515,57.5848,57.6325,14245.0
2024-02-22 15:10:00,60.43,60.48,60.4,60.44,13740.0,57.6229,57.6706,57.5943,57.6325,13740.0
2024-02-22 15:15:00,60.43,60.47,60.41,60.43,18795.0,57.6229,57.6611,57.6039,57.6229,18795.0
2024-02-22 15:20:00,60.43,60.46,60.4,60.44,20759.0,57.6229,57.6515,57.5943,57.6325,20759.0
2024-02-22 15:25:00,60.43,60.46,60.39,60.44,17094.0,57.6229,57.6515,57.5848,57.6325,17094.0
2024-02-22 15:30:00,60.44,60.46,60.34,60.35,24193.0,57.6325,57.6515,57.5371,57.5466,24193.0
2024-02-22 15:35:00,60.33,60.46,60.33,60.46,21660.0,57.5276,57.6515,57.5276,57.6515,21660.0
2024-02-22 15:40:00,60.46,60.49,60.4,60.41,29510.0,57.6515,57.6801,57.5943,57.6039,29510.0
2024-02-22 15:45:00,60.4,60.43,60.37,60.42,48075.0,57.5943,57.6229,57.5657,57.6134,48075.0
2024-02-22 15:50:00,60.41,60.47,60.37,60.4,104962.0,57.6039,57.6611,57.5657,57.5943,104962.0
2024-02-22 15:55:00,60.4,60.52,60.36,60.37,268886.0,57.5943,57.7088,57.5562,57.5657,268886.0
2024-02-23 09:30:00,60.62,60.68,60.37,60.44,20987.0,57.8041,57.8613,57.5657,57.6325,20987.0
2024-02-23 09:35:00,60.49,60.55,60.41,60.53,6561.0,57.6801,57.7374,57.6039,57.7183,6561.0
2024-02-23 09:40:00,60.54,60.65,60.51,60.63,7148.0,57.7278,57.8327,57.6992,57.8136,7148.0
2024-02-23 09:45:00,60.64,60.71,60.58,60.7,14364.0,57.8232,57.8899,57.766,57.8804,14364.0
2024-02-23 09:50:00,60.7,60.71,60.61,60.7,15188.0,57.8804,57.8899,57.7946,57.8804,15188.0
2024-02-23 09:55:00,60.7,60.76,60.65,60.73,9695.0,57.8804,57.9376,57.8327,57.909,9695.0
2024-02-23 10:00:00,60.75,60.81,60.68,60.8,14371.0,57.9281,57.9853,57.8613,57.9757,14371.0
2024-02-23 10:05:00,60.82,60.95,60.82,60.95,10744.0,57.9948,58.1188,57.9948,58.1188,10744.0
2024-02-23 10:10:00,60.95,60.98,60.83,60.83,11193.0,58.1188,58.1474,58.0044,58.0044,11193.0
2024-02-23 10:15:00,60.79,60.91,60.77,60.81,14613.0,57.9662,58.0806,57.9471,57.9853,14613.0
2024-02-23 10:20:00,60.83,60.94,60.83,60.89,16358.0,58.0044,58.1092,58.0044,58.0616,16358.0
2024-02-23 10:25:00,60.87,60.91,60.86,60.87,11917.0,58.0425,58.0806,58.033,58.0425,11917.0
2024-02-23 10:30:00,60.89,60.94,60.84,60.87,10833.0,58.0616,58.1092,58.0139,58.0425,10833.0
2024-02-23 10:35:00,60.86,60.91,60.81,60.81,11643.0,58.033,58.0806,57.9853,57.9853,11643.0
2024-02-23 10:40:00,60.82,60.96,60.8,60.96,13519.0,57.9948,58.1283,57.9757,58.1283,13519.0
2024-02-23 10:45:00,60.95,60.95,60.83,60.94,16005.0,58.1188,58.1188,58.0044,58.1092,16005.0
2024-02-23 10:50:00,60.93,60.93,60.85,60.85,11931.0,58.0997,58.0997,58.0234,58.0234,11931.0
2024-02-23 10:55:00,60.85,60.95,60.84,60.89,12242.0,58.0234,58.1188,58.0139,58.0616,12242.0
2024-02-23 11:00:00,60.9,60.93,60.82,60.87,11837.0,58.0711,58.0997,57.9948,58.0425,11837.0
2024-02-23 11:05:00,60.87,60.95,60.85,60.88,23264.0,58.0425,58.1188,58.0234,58.052,23264.0
2024-02-23 11:10:00,60.87,60.87,60.83,60.83,10175.0,58.0425,58.0425,58.0044,58.0044,10175.0
2024-02-23 11:15:00,60.83,60.83,60.76,60.81,20849.0,58.0044,58.0044,57.9376,57.9853,20849.0
2024-02-23 11:20:00,60.81,60.83,60.76,60.77,16397.0,57.9853,58.0044,57.9376,57.9471,16397.0
2024-02-23 11:25:00,60.77,60.78,60.71,60.73,16344.0,57.9471,57.9567,57.8899,57.909,16344.0
2024-02-23 11:30:00,60.73,60.75,60.68,60.69,14190.0,57.909,57.9281,57.8613,57.8709,14190.0
2024-02-23 11:35:00,60.7,60.73,60.69,60.73,18168.0,57.8804,57.909,57.8709,57.909,18168.0
2024-02-23 11:40:00,60.73,60.78,60.71,60.72,12911.0,57.909,57.9567,57.8899,57.8995,12911.0
2024-02-23 11:45:00,60.71,60.71,60.66,60.7,10460.0,57.8899,57.8899,57.8422,57.8804,10460.0
2024-02-23 11:50:00,60.69,60.71,60.59,60.62,10867.0,57.8709,57.8899,57.7755,57.8041,10867.0
2024-02-23 11:55:00,60.63,60.63,60.54,60.57,8524.0,57.8136,57.8136,57.7278,57.7564,8524.0
2024-02-23 12:00:00,60.56,60.62,60.53,60.61,35326.0,57.7469,57.8041,57.7183,57.7946,35326.0
2024-02-23 12:05:00,60.62,60.66,60.6,60.62,10732.0,57.8041,57.8422,57.785,57.8041,10732.0
2024-02-23 12:10:00,60.63,60.67,60.6,60.64,8106.0,57.8136,57.8518,57.785,57.8232,8106.0
2024-02-23 12:15:00,60.65,60.68,60.62,60.68,9356.0,57.8327,57.8613,57.8041,57.8613,9356.0
2024-02-23 12:20:00,60.68,60.69,60.63,60.65,9190.0,57.8613,57.8709,57.8136,57.8327,9190.0
2024-02-23 12:25:00,60.63,60.67,60.62,60.65,12407.0,57.8136,57.8518,57.8041,57.8327,12407.0
2024-02-23 12:30:00,60.65,60.65,60.59,60.61,8686.0,57.8327,57.8327,57.7755,57.7946,8686.0
2024-02-23 12:35:00,60.62,60.62,60.57,60.6,9065.0,57.8041,57.8041,57.7564,57.785,9065.0
2024-02-23 12:40:00,60.59,60.6,60.55,60.56,10875.0,57.7755,57.785,57.7374,57.7469,10875.0
2024-02-23 12:45:00,60.55,60.63,60.54,60.62,8776.0,57.7374,57.8136,57.7278,57.8041,8776.0
2024-02-23 12:50:00,60.62,60.67,60.61,60.66,17683.0,57.8041,57.8518,57.7946,57.8422,17683.0
2024-02-23 12:55:00,60.65,60.66,60.58,60.6,10949.0,57.8327,57.8422,57.766,57.785,10949.0
2024-02-23 13:00:00,60.6,60.62,60.58,60.61,8322.0,57.785,57.8041,57.766,57.7946,8322.0
2024-02-23 13:05:00,60.63,60.64,60.59,60.6,11141.0,57.8136,57.8232,57.7755,57.785,11141.0
2024-02-23 13:10:00,60.59,60.66,60.58,60.66,11321.0,57.7755,57.8422,57.766,57.8422,11321.0
2024-02-23 13:15:00,60.66,60.69,60.64,60.69,13672.0,57.8422,57.8709,57.8232,57.8709,13672.0
2024-02-23 13:20:00,60.69,60.72,60.67,60.7,10137.0,57.8709,57.8995,57.8518,57.8804,10137.0
2024-02-23 13:25:00,60.7,60.76,60.69,60.74,13265.0,57.8804,57.9376,57.8709,57.9185,13265.0
2024-02-23 13:30:00,60.76,60.77,60.69,60.7,25171.0,57.9376,57.9471,57.8709,57.8804,25171.0
2024-02-23 13:35:00,60.7,60.76,60.7,60.73,15734.0,57.8804,57.9376,57.8804,57.909,15734.0
2024-02-23 13:40:00,60.73,60.73,60.66,60.67,15058.0,57.909,57.909,57.8422,57.8518,15058.0
2024-02-23 13:45:00,60.66,60.68,60.64,60.64,5667.0,57.8422,57.8613,57.8232,57.8232,5667.0
2024-02-23 13:50:00,60.65,60.68,60.62,60.63,11119.0,57.8327,57.8613,57.8041,57.8136,11119.0
2024-02-23 13:55:00,60.63,60.7,60.62,60.67,9714.0,57.8136,57.8804,57.8041,57.8518,9714.0
2024-02-23 14:00:00,60.67,60.72,60.67,60.67,5150.0,57.8518,57.8995,57.8518,57.8518,5150.0
2024-02-23 14:05:00,60.67,60.68,60.64,60.64,10232.0,57.8518,57.8613,57.8232,57.8232,10232.0
2024-02-23 14:10:00,60.64,60.65,60.62,60.64,11005.0,57.8232,57.8327,57.8041,57.8232,11005.0
2024-02-23 14:15:00,60.64,60.66,60.62,60.65,17475.0,57.8232,57.8422,57.8041,57.8327,17475.0
2024-02-23 14:20:00,60.65,60.68,60.62,60.66,19658.0,57.8327,57.8613,57.8041,57.8422,19658.0
2024-02-23 14:25:00,60.67,60.73,60.66,60.72,14716.0,57.8518,57.909,57.8422,57.8995,14716.0
2024-02-23 14:30:00,60.72,60.83,60.72,60.81,23819.0,57.8995,58.0044,57.8995,57.9853,23819.0
2024-02-23 14:35:00,60.8,60.8,60.74,60.78,17341.0,57.9757,57.9757,57.9185,57.9567,17341.0
2024-02-23 14:40:00,60.79,60.86,60.76,60.86,53508.0,57.9662,58.033,57.9376,58.033,53508.0
2024-02-23 14:45:00,60.86,60.87,60.81,60.84,20336.0,58.033,58.0425,57.9853,58.0139,20336.0
2024-02-23 14:50:00,60.85,60.87,60.84,60.85,19319.0,58.0234,58.0425,58.0139,58.0234,19319.0
2024-02-23 14:55:00,60.86,60.92,60.85,60.91,16418.0,58.033,58.0902,58.0234,58.0806,16418.0
2024-02-23 15:00:00,60.91,60.96,60.88,60.94,27097.0,58.0806,58.1283,58.052,58.1092,27097.0
2024-02-23 15:05:00,60.94,60.94,60.87,60.91,19665.0,58.1092,58.1092,58.0425,58.0806,19665.0
2024-02-23 15:10:00,60.91,60.94,60.89,60.93,28167.0,58.0806,58.1092,58.0616,58.0997,28167.0
2024-02-23 15:15:00,60.92,60.97,60.91,60.97,32512.0,58.0902,58.1378,58.0806,58.1378,32512.0
2024-02-23 15:20:00,60.97,60.97,60.92,60.92,24287.0,58.1378,58.1378,58.0902,58.0902,24287.0
2024-02-23 15:25:00,60.93,61.0,60.92,60.95,22980.0,58.0997,58.1665,58.0902,58.1188,22980.0
2024-02-23 15:30:00,60.95,60.97,60.89,60.89,29829.0,58.1188,58.1378,58.0616,58.0616,29829.0
2024-02-23 15:35:00,60.89,60.92,60.87,60.9,31634.0,58.0616,58.0902,58.0425,58.0711,31634.0
2024-02-23 15:40:00,60.91,60.93,60.82,60.83,48091.0,58.0806,58.0997,57.9948,58.0044,48091.0
2024-02-23 15:45:00,60.84,60.9,60.82,60.89,55253.0,58.0139,58.0711,57.9948,58.0616,55253.0
2024-02-23 15:50:00,60.88,60.89,60.76,60.77,137250.0,58.052,58.0616,57.9376,57.9471,137250.0
2024-02-23 15:55:00,60.77,60.81,60.72,60.73,230080.0,57.9471,57.9853,57.8995,57.909,230080.0
2024-02-26 09:30:00,60.57,60.57,59.6,60.1,42258.0,57.7564,57.7564,56.8315,57.3083,42258.0
2024-02-26 09:35:00,60.09,60.31,59.85,60.06,20219.0,57.2987,57.5085,57.0699,57.2701,20219.0
2024-02-26 09:40:00,60.03,60.15,59.97,60.09,29478.0,57.2415,57.3559,57.1843,57.2987,29478.0
2024-02-26 09:45:00,60.11,60.11,59.68,59.72,24573.0,57.3178,57.3178,56.9078,56.9459,24573.0
2024-02-26 09:50:00,59.7,59.78,59.57,59.64,52640.0,56.9268,57.0031,56.8029,56.8696,52640.0
2024-02-26 09:55:00,59.64,60.1,59.63,60.07,16997.0,56.8696,57.3083,56.8601,57.2797,16997.0
2024-02-26 10:00:00,60.08,60.08,59.87,59.94,13181.0,57.2892,57.2892,57.0889,57.1557,13181.0
2024-02-26 10:05:00,59.94,59.94,59.76,59.83,35063.0,57.1557,57.1557,56.9841,57.0508,35063.0
2024-02-26 10:10:00,59.88,59.94,59.8,59.82,7573.0,57.0985,57.1557,57.0222,57.0413,7573.0
2024-02-26 10:15:00,59.81,59.81,59.63,59.68,15950.0,57.0317,57.0317,56.8601,56.9078,15950.0
2024-02-26 10:20:00,59.67,59.67,59.52,59.55,16013.0,56.8982,56.8982,56.7552,56.7838,16013.0
2024-02-26 10:25:00,59.51,59.63,59.51,59.6,12332.0,56.7457,56.8601,56.7457,56.8315,12332.0
2024-02-26 10:30:00,59.59,59.73,59.55,59.66,19334.0,56.822,56.9554,56.7838,56.8887,19334.0
2024-02-26 10:35:00,59.65,59.78,59.58,59.73,16875.0,56.8792,57.0031,56.8124,56.9554,16875.0
2024-02-26 10:40:00,59.72,59.78,59.57,59.58,10464.0,56.9459,57.0031,56.8029,56.8124,10464.0
2024-02-26 10:45:00,59.6,59.62,59.55,59.57,16777.0,56.8315,56.8506,56.7838,56.8029,16777.0
2024-02-26 10:50:00,59.58,59.59,59.49,59.5,15491.0,56.8124,56.822,56.7266,56.7361,15491.0
2024-02-26 10:55:00,59.48,59.58,59.46,59.49,18007.0,56.7171,56.8124,56.698,56.7266,18007.0
2024-02-26 11:00:00,59.49,59.51,59.33,59.4,17546.0,56.7266,56.7457,56.574,56.6408,17546.0
2024-02-26 11:05:00,59.4,59.44,59.37,59.39,10611.0,56.6408,56.6789,56.6122,56.6312,10611.0
2024-02-26 11:10:00,59.38,59.42,59.34,59.35,12665.0,56.6217,56.6598,56.5836,56.5931,12665.0
2024-02-26 11:15:00,59.35,59.41,59.29,59.39,22015.0,56.5931,56.6503,56.5359,56.6312,22015.0
2024-02-26 11:20:00,59.38,59.53,59.38,59.53,15835.0,56.6217,56.7647,56.6217,56.7647,15835.0
2024-02-26 11:25:00,59.54,59.56,59.5,59.5,18292.0,56.7743,56.7933,56.7361,56.7361,18292.0
2024-02-26 11:30:00,59.51,59.54,59.48,59.51,8683.0,56.7457,56.7743,56.7171,56.7457,8683.0
2024-02-26 11:35:00,59.49,59.49,59.36,59.39,21007.0,56.7266,56.7266,56.6026,56.6312,21007.0
2024-02-26 11:40:00,59.39,59.46,59.38,59.4,14212.0,56.6312,56.698,56.6217,56.6408,14212.0
2024-02-26 11:45:00,59.37,59.47,59.36,59.47,61614.0,56.6122,56.7075,56.6026,56.7075,61614.0
2024-02-26 11:50:00,59.48,59.66,59.48,59.66,34703.0,56.7171,56.8887,56.7171,56.8887,34703.0
2024-02-26 11:55:00,59.67,59.68,59.55,59.55,20047.0,56.8982,56.9078,56.7838,56.7838,20047.0
2024-02-26 12:00:00,59.56,59.57,59.51,59.56,21503.0,56.7933,56.8029,56.7457,56.7933,21503.0
2024-02-26 12:05:00,59.55,59.61,59.54,59.55,18480.0,56.7838,56.841,56.7743,56.7838,18480.0
2024-02-26 12:10:00,59.55,59.61,59.55,59.55,16436.0,56.7838,56.841,56.7838,56.7838,16436.0
2024-02-26 12:15:00,59.55,59.61,59.54,59.55,14439.0,56.7838,56.841,56.7743,56.7838,14439.0
2024-02-26 12:20:00,59.55,59.61,59.51,59.53,11708.0,56.7838,56.841,56.7457,56.7647,11708.0
2024-02-26 12:25:00,59.53,59.55,59.48,59.5,21179.0,56.7647,56.7838,56.7171,56.7361,21179.0
2024-02-26 12:30:00,59.49,59.51,59.39,59.44,16242.0,56.7266,56.7457,56.6312,56.6789,16242.0
2024-02-26 12:35:00,59.44,59.44,59.4,59.43,10766.0,56.6789,56.6789,56.6408,56.6694,10766.0
2024-02-26 12:40:00,59.42,59.48,59.39,59.45,19181.0,56.6598,56.7171,56.6312,56.6885,19181.0
2024-02-26 12:45:00,59.43,59.53,59.42,59.52,13658.0,56.6694,56.7647,56.6598,56.7552,13658.0
2024-02-26 12:50:00,59.53,59.62,59.51,59.62,18959.0,56.7647,56.8506,56.7457,56.8506,18959.0
2024-02-26 12:55:00,59.62,59.69,59.62,59.64,9869.0,56.8506,56.9173,56.8506,56.8696,9869.0
2024-02-26 13:00:00,59.66,59.73,59.66,59.68,15835.0,56.8887,56.9554,56.8887,56.9078,15835.0
2024-02-26 13:05:00,59.69,59.8,59.67,59.73,8504.0,56.9173,57.0222,56.8982,56.9554,8504.0
2024-02-26 13:10:00,59.72,59.81,59.72,59.81,8376.0,56.9459,57.0317,56.9459,57.0317,8376.0
2024-02-26 13:15:00,59.8,59.82,59.73,59.73,8637.0,57.0222,57.0413,56.9554,56.9554,8637.0
2024-02-26 13:20:00,59.73,59.79,59.73,59.77,18503.0,56.9554,57.0127,56.9554,56.9936,18503.0
2024-02-26 13:25:00,59.76,59.76,59.66,59.72,10124.0,56.9841,56.9841,56.8887,56.9459,10124.0
2024-02-26 13:30:00,59.72,59.74,59.56,59.59,27376.0,56.9459,56.965,56.7933,56.822,27376.0
2024-02-26 13:35:00,59.58,59.6,59.5,59.59,18298.0,56.8124,56.8315,56.7361,56.822,18298.0
2024-02-26 13:40:00,59.6,59.69,59.6,59.67,12310.0,56.8315,56.9173,56.8315,56.8982,12310.0
2024-02-26 13:45:00,59.68,59.7,59.57,59.61,11759.0,56.9078,56.9268,56.8029,56.841,11759.0
2024-02-26 13:50:00,59.6,59.63,59.57,59.59,19733.0,56.8315,56.8601,56.8029,56.822,19733.0
2024-02-26 13:55:00,59.59,59.66,59.53,59.62,23775.0,56.822,56.8887,56.7647,56.8506,23775.0
2024-02-26 14:00:00,59.61,59.66,59.6,59.61,23240.0,56.841,56.8887,56.8315,56.841,23240.0
2024-02-26 14:05:00,59.61,59.66,59.59,59.61,13337.0,56.841,56.8887,56.822,56.841,13337.0
2024-02-26 14:10:00,59.61,59.61,59.54,59.55,14137.0,56.841,56.841,56.7743,56.7838,14137.0
2024-02-26 14:15:00,59.55,59.6,59.51,59.52,17429.0,56.7838,56.8315,56.7457,56.7552,17429.0
2024-02-26 14:20:00,59.52,59.55,59.51,59.54,13840.0,56.7552,56.7838,56.7457,56.7743,13840.0
2024-02-26 14:25:00,59.54,59.6,59.51,59.6,9457.0,56.7743,56.8315,56.7457,56.8315,9457.0
2024-02-26 14:30:00,59.6,59.64,59.57,59.59,15669.0,56.8315,56.8696,56.8029,56.822,15669.0
2024-02-26 14:35:00,59.59,59.64,59.58,59.63,12147.0,56.822,56.8696,56.8124,56.8601,12147.0
2024-02-26 14:40:00,59.62,59.62,59.55,59.57,10256.0,56.8506,56.8506,56.7838,56.8029,10256.0
2024-02-26 14:45:00,59.57,59.59,59.51,59.52,14301.0,56.8029,56.822,56.7457,56.7552,14301.0
2024-02-26 14:50:00,59.53,59.65,59.52,59.65,11304.0,56.7647,56.8792,56.7552,56.8792,11304.0
2024-02-26 14:55:00,59.65,59.7,59.65,59.67,12396.0,56.8792,56.9268,56.8792,56.8982,12396.0
2024-02-26 15:00:00,59.66,59.72,59.65,59.71,13005.0,56.8887,56.9459,56.8792,56.9364,13005.0
2024-02-26 15:05:00,59.71,59.75,59.68,59.75,13687.0,56.9364,56.9745,56.9078,56.9745,13687.0
2024-02-26 15:10:00,59.74,59.79,59.73,59.75,13263.0,56.965,57.0127,56.9554,56.9745,13263.0
2024-02-26 15:15:00,59.75,59.81,59.74,59.74,19549.0,56.9745,57.0317,56.965,56.965,19549.0
2024-02-26 15:20:00,59.74,59.74,59.69,59.7,13790.0,56.965,56.965,56.9173,56.9268,13790.0
2024-02-26 15:25:00,59.7,59.78,59.69,59.77,15968.0,56.9268,57.0031,56.9173,56.9936,15968.0
2024-02-26 15:30:00,59.78,59.78,59.72,59.72,21695.0,57.0031,57.0031,56.9459,56.9459,21695.0
2024-02-26 15:35:00,59.72,59.78,59.67,59.78,33324.0,56.9459,57.0031,56.8982,57.0031,33324.0
2024-02-26 15:40:00,59.78,59.88,59.77,59.88,52193.0,57.0031,57.0985,56.9936,57.0985,52193.0
2024-02-26 15:45:00,59.88,59.91,59.8,59.91,56787.0,57.0985,57.1271,57.0222,57.1271,56787.0
2024-02-26 15:50:00,59.9,59.92,59.74,59.76,109684.0,57.1176,57.1366,56.965,56.9841,109684.0
2024-02-26 15:55:00,59.75,59.79,59.6,59.62,243189.0,56.9745,57.0127,56.8315,56.8506,243189.0
2024-02-27 09:30:00,59.99,59.99,59.67,59.87,23968.0,57.2034,57.2034,56.8982,57.0889,23968.0
2024-02-27 09:35:00,59.87,60.18,59.79,60.18,21191.0,57.0889,57.3845,57.0127,57.3845,21191.0
2024-02-27 09:40:00,60.13,60.38,60.11,60.22,26970.0,57.3369,57.5753,57.3178,57.4227,26970.0
2024-02-27 09:45:00,60.24,60.33,60.14,60.15,20728.0,57.4418,57.5276,57.3464,57.3559,20728.0
2024-02-27 09:50:00,60.14,60.23,60.12,60.15,18515.0,57.3464,57.4322,57.3273,57.3559,18515.0
2024-02-27 09:55:00,60.14,60.28,60.12,60.28,22196.0,57.3464,57.4799,57.3273,57.4799,22196.0
2024-02-27 10:00:00,60.28,60.29,60.11,60.13,27223.0,57.4799,57.4894,57.3178,57.3369,27223.0
2024-02-27 10:05:00,60.14,60.28,60.1,60.19,17744.0,57.3464,57.4799,57.3083,57.3941,17744.0
2024-02-27 10:10:00,60.18,60.32,60.17,60.31,12706.0,57.3845,57.518,57.375,57.5085,12706.0
2024-02-27 10:15:00,60.3,60.42,60.3,60.36,28709.0,57.499,57.6134,57.499,57.5562,28709.0
2024-02-27 10:20:00,60.37,60.41,60.35,60.4,45146.0,57.5657,57.6039,57.5466,57.5943,45146.0
2024-02-27 10:25:00,60.4,60.55,60.38,60.54,25833.0,57.5943,57.7374,57.5753,57.7278,25833.0
2024-02-27 10:30:00,60.53,60.59,60.5,60.54,17457.0,57.7183,57.7755,57.6897,57.7278,17457.0
2024-02-27 10:35:00,60.54,60.63,60.52,60.63,11936.0,57.7278,57.8136,57.7088,57.8136,11936.0
2024-02-27 10:40:00,60.63,60.69,60.59,60.59,12700.0,57.8136,57.8709,57.7755,57.7755,12700.0
2024-02-27 10:45:00,60.6,60.67,60.58,60.62,32449.0,57.785,57.8518,57.766,57.8041,32449.0
2024-02-27 10:50:00,60.62,60.8,60.62,60.8,25718.0,57.8041,57.9757,57.8041,57.9757,25718.0
2024-02-27 10:55:00,60.81,60.87,60.78,60.87,28354.0,57.9853,58.0425,57.9567,58.0425,28354.0
2024-02-27 11:00:00,60.86,60.99,60.84,60.95,33212.0,58.033,58.1569,58.0139,58.1188,33212.0
2024-02-27 11:05:00,60.95,61.07,60.95,61.03,16190.0,58.1188,58.2332,58.1188,58.1951,16190.0
2024-02-27 11:10:00,61.04,61.14,61.03,61.11,20208.0,58.2046,58.3,58.1951,58.2713,20208.0
2024-02-27 11:15:00,61.11,61.3,61.11,61.24,154473.0,58.2713,58.4525,58.2713,58.3953,154473.0
2024-02-27 11:20:00,61.23,61.27,61.17,61.27,26969.0,58.3858,58.4239,58.3286,58.4239,26969.0
2024-02-27 11:25:00,61.26,61.27,61.1,61.14,23607.0,58.4144,58.4239,58.2618,58.3,23607.0
2024-02-27 11:30:00,61.14,61.21,61.09,61.2,16012.0,58.3,58.3667,58.2523,58.3572,16012.0
2024-02-27 11:35:00,61.21,61.34,61.17,61.34,24551.0,58.3667,58.4907,58.3286,58.4907,24551.0
2024-02-27 11:40:00,61.34,61.35,61.28,61.28,12338.0,58.4907,58.5002,58.4334,58.4334,12338.0
2024-02-27 11:45:00,61.29,61.34,61.28,61.3,26625.0,58.443,58.4907,58.4334,58.4525,26625.0
2024-02-27 11:50:00,61.3,61.43,61.3,61.42,16346.0,58.4525,58.5765,58.4525,58.5669,16346.0
2024-02-27 11:55:00,61.41,61.53,61.41,61.5,42359.0,58.5574,58.6718,58.5574,58.6432,42359.0
2024-02-27 12:00:00,61.5,61.52,61.42,61.45,86582.0,58.6432,58.6623,58.5669,58.5956,86582.0
2024-02-27 12:05:00,61.45,61.55,61.45,61.54,16862.0,58.5956,58.6909,58.5956,58.6814,16862.0
2024-02-27 12:10:00,61.54,61.55,61.32,61.34,21431.0,58.6814,58.6909,58.4716,58.4907,21431.0
2024-02-27 12:15:00,61.35,61.4,61.33,61.33,16199.0,58.5002,58.5479,58.4811,58.4811,16199.0
2024-02-27 12:20:00,61.32,61.43,61.28,61.43,66847.0,58.4716,58.5765,58.4334,58.5765,66847.0
2024-02-27 12:25:00,61.43,61.46,61.39,61.44,21201.0,58.5765,58.6051,58.5383,58.586,21201.0
2024-02-27 12:30:00,61.44,61.57,61.4,61.53,37139.0,58.586,58.71,58.5479,58.6718,37139.0
2024-02-27 12:35:00,61.54,61.71,61.52,61.71,52183.0,58.6814,58.8435,58.6623,58.8435,52183.0
2024-02-27 12:40:00,61.71,61.77,61.63,61.76,49897.0,58.8435,58.9007,58.7672,58.8912,49897.0
2024-02-27 12:45:00,61.78,61.79,61.7,61.79,15742.0,58.9102,58.9198,58.8339,58.9198,15742.0
2024-02-27 12:50:00,61.79,61.94,61.77,61.94,15691.0,58.9198,59.0628,58.9007,59.0628,15691.0
2024-02-27 12:55:00,61.95,62.03,61.95,62.01,46700.0,59.0723,59.1486,59.0723,59.1295,46700.0
2024-02-27 13:00:00,62.01,62.04,61.93,61.95,38549.0,59.1295,59.1581,59.0533,59.0723,38549.0
2024-02-27 13:05:00,61.96,62.05,61.95,62.03,17325.0,59.0819,59.1677,59.0723,59.1486,17325.0
2024-02-27 13:10:00,62.05,62.09,61.89,61.89,16507.0,59.1677,59.2058,59.0151,59.0151,16507.0
2024-02-27 13:15:00,61.87,61.9,61.85,61.87,12996.0,58.996,59.0246,58.977,58.996,12996.0
2024-02-27 13:20:00,61.87,61.9,61.79,61.89,13167.0,58.996,59.0246,58.9198,59.0151,13167.0
2024-02-27 13:25:00,61.9,61.97,61.8,61.81,17716.0,59.0246,59.0914,58.9293,58.9388,17716.0
2024-02-27 13:30:00,61.8,61.9,61.79,61.89,23999.0,58.9293,59.0246,58.9198,59.0151,23999.0
2024-02-27 13:35:00,61.89,61.89,61.78,61.81,41188.0,59.0151,59.0151,58.9102,58.9388,41188.0
2024-02-27 13:40:00,61.8,61.84,61.77,61.77,12795.0,58.9293,58.9674,58.9007,58.9007,12795.0
2024-02-27 13:45:00,61.78,61.91,61.77,61.91,16788.0,58.9102,59.0342,58.9007,59.0342,16788.0
2024-02-27 13:50:00,61.91,61.98,61.89,61.92,16094.0,59.0342,59.1009,59.0151,59.0437,16094.0
2024-02-27 13:55:00,61.93,61.94,61.79,61.85,23896.0,59.0533,59.0628,58.9198,58.977,23896.0
2024-02-27 14:00:00,61.87,61.89,61.82,61.83,11152.0,58.996,59.0151,58.9484,58.9579,11152.0
2024-02-27 14:05:00,61.82,61.93,61.82,61.92,44078.0,58.9484,59.0533,58.9484,59.0437,44078.0
2024-02-27 14:10:00,61.92,61.92,61.73,61.73,10926.0,59.0437,59.0437,58.8625,58.8625,10926.0
2024-02-27 14:15:00,61.71,61.79,61.71,61.73,8996.0,58.8435,58.9198,58.8435,58.8625,8996.0
2024-02-27 14:20:00,61.73,61.77,61.7,61.74,50158.0,58.8625,58.9007,58.8339,58.8721,50158.0
2024-02-27 14:25:00,61.75,61.76,61.64,61.67,48791.0,58.8816,58.8912,58.7767,58.8053,48791.0
2024-02-27 14:30:00,61.66,61.68,61.54,61.54,24283.0,58.7958,58.8149,58.6814,58.6814,24283.0
2024-02-27 14:35:00,61.55,61.55,61.43,61.44,54778.0,58.6909,58.6909,58.5765,58.586,54778.0
2024-02-27 14:40:00,61.44,61.44,61.38,61.39,15362.0,58.586,58.586,58.5288,58.5383,15362.0
2024-02-27 14:45:00,61.4,61.49,61.38,61.46,18040.0,58.5479,58.6337,58.5288,58.6051,18040.0
2024-02-27 14:50:00,61.45,61.49,61.41,61.44,14324.0,58.5956,58.6337,58.5574,58.586,14324.0
2024-02-27 14:55:00,61.45,61.55,61.44,61.51,13596.0,58.5956,58.6909,58.586,58.6528,13596.0
2024-02-27 15:00:00,61.51,61.59,61.48,61.54,25156.0,58.6528,58.729,58.6242,58.6814,25156.0
2024-02-27 15:05:00,61.53,61.55,61.46,61.46,20285.0,58.6718,58.6909,58.6051,58.6051,20285.0
2024-02-27 15:10:00,61.47,61.51,61.44,61.48,19826.0,58.6146,58.6528,58.586,58.6242,19826.0
2024-02-27 15:15:00,61.48,61.53,61.44,61.53,17244.0,58.6242,58.6718,58.586,58.6718,17244.0
2024-02-27 15:20:00,61.54,61.54,61.45,61.46,22391.0,58.6814,58.6814,58.5956,58.6051,22391.0
2024-02-27 15:25:00,61.46,61.46,61.33,61.33,26067.0,58.6051,58.6051,58.4811,58.4811,26067.0
2024-02-27 15:30:00,61.32,61.49,61.29,61.44,52063.0,58.4716,58.6337,58.443,58.586,52063.0
2024-02-27 15:35:00,61.44,61.48,61.39,61.46,37215.0,58.586,58.6242,58.5383,58.6051,37215.0
2024-02-27 15:40:00,61.47,61.47,61.4,61.46,51446.0,58.6146,58.6146,58.5479,58.6051,51446.0
2024-02-27 15:45:00,61.46,61.53,61.45,61.53,56008.0,58.6051,58.6718,58.5956,58.6718,56008.0
2024-02-27 15:50:00,61.52,61.55,61.44,61.54,143492.0,58.6623,58.6909,58.586,58.6814,143492.0
2024-02-27 15:55:00,61.55,61.66,61.54,61.57,333739.0,58.6909,58.7958,58.6814,58.71,333739.0
2024-02-28 09:30:00,61.59,61.83,61.36,61.82,44334.0,58.729,58.9579,58.5097,58.9484,44334.0
2024-02-28 09:35:00,61.74,61.85,61.68,61.79,12588.0,58.8721,58.977,58.8149,58.9198,12588.0
2024-02-28 09:40:00,61.8,61.94,61.78,61.94,30070.0,58.9293,59.0628,58.9102,59.0628,30070.0
2024-02-28 09:45:00,61.94,62.19,61.91,62.15,27798.0,59.0628,59.3012,59.0342,59.263,27798.0
2024-02-28 09:50:00,62.18,62.37,62.15,62.26,24131.0,59.2916,59.4728,59.263,59.3679,24131.0
2024-02-28 09:55:00,62.24,62.5,62.22,62.5,24617.0,59.3489,59.5968,59.3298,59.5968,24617.0
2024-02-28 10:00:00,62.5,62.55,62.4,62.46,20128.0,59.5968,59.6445,59.5014,59.5586,20128.0
2024-02-28 10:05:00,62.48,62.56,62.41,62.43,15691.0,59.5777,59.654,59.511,59.53,15691.0
2024-02-28 10:10:00,62.43,62.58,62.4,62.57,18364.0,59.53,59.6731,59.5014,59.6635,18364.0
2024-02-28 10:15:00,62.57,62.59,62.47,62.5,22216.0,59.6635,59.6826,59.5682,59.5968,22216.0
2024-02-28 10:20:00,62.51,62.51,62.39,62.43,28336.0,59.6063,59.6063,59.4919,59.53,28336.0
2024-02-28 10:25:00,62.44,62.47,62.39,62.43,60728.0,59.5396,59.5682,59.4919,59.53,60728.0
2024-02-28 10:30:00,62.43,62.46,62.26,62.29,32721.0,59.53,59.5586,59.3679,59.3965,32721.0
2024-02-28 10:35:00,62.28,62.28,62.14,62.17,25154.0,59.387,59.387,59.2535,59.2821,25154.0
2024-02-28 10:40:00,62.17,62.31,62.14,62.24,102461.0,59.2821,59.4156,59.2535,59.3489,102461.0
2024-02-28 10:45:00,62.25,62.25,62.08,62.15,79807.0,59.3584,59.3584,59.1963,59.263,79807.0
2024-02-28 10:50:00,62.15,62.3,62.13,62.23,54293.0,59.263,59.4061,59.244,59.3393,54293.0
2024-02-28 10:55:00,62.24,62.27,62.17,62.17,17500.0,59.3489,59.3775,59.2821,59.2821,17500.0
2024-02-28 11:00:00,62.18,62.31,62.17,62.24,39668.0,59.2916,59.4156,59.2821,59.3489,39668.0
2024-02-28 11:05:00,62.23,62.34,62.23,62.32,18244.0,59.3393,59.4442,59.3393,59.4251,18244.0
2024-02-28 11:10:00,62.31,62.4,62.29,62.4,13964.0,59.4156,59.5014,59.3965,59.5014,13964.0
2024-02-28 11:15:00,62.4,62.4,62.32,62.32,10738.0,59.5014,59.5014,59.4251,59.4251,10738.0
2024-02-28 11:20:00,62.33,62.33,62.25,62.3,13365.0,59.4347,59.4347,59.3584,59.4061,13365.0
2024-02-28 11:25:00,62.3,62.31,62.22,62.28,15466.0,59.4061,59.4156,59.3298,59.387,15466.0
2024-02-28 11:30:00,62.28,62.28,62.17,62.23,19731.0,59.387,59.387,59.2821,59.3393,19731.0
2024-02-28 11:35:00,62.23,62.31,62.23,62.31,19634.0,59.3393,59.4156,59.3393,59.4156,19634.0
2024-02-28 11:40:00,62.31,62.33,62.25,62.3,295779.0,59.4156,59.4347,59.3584,59.4061,295779.0
2024-02-28 11:45:00,62.31,62.32,62.21,62.27,72735.0,59.4156,59.4251,59.3202,59.3775,72735.0
2024-02-28 11:50:00,62.27,62.31,62.26,62.3,20097.0,59.3775,59.4156,59.3679,59.4061,20097.0
2024-02-28 11:55:00,62.3,62.33,62.26,62.3,18387.0,59.4061,59.4347,59.3679,59.4061,18387.0
2024-02-28 12:00:00,62.3,62.34,62.29,62.31,13482.0,59.4061,59.4442,59.3965,59.4156,13482.0
2024-02-28 12:05:00,62.31,62.43,62.31,62.4,26164.0,59.4156,59.53,59.4156,59.5014,26164.0
2024-02-28 12:10:00,62.4,62.43,62.38,62.4,14684.0,59.5014,59.53,59.4824,59.5014,14684.0
2024-02-28 12:15:00,62.41,62.45,62.39,62.4,11743.0,59.511,59.5491,59.4919,59.5014,11743.0
2024-02-28 12:20:00,62.4,62.42,62.39,62.42,11268.0,59.5014,59.5205,59.4919,59.5205,11268.0
2024-02-28 12:25:00,62.42,62.42,62.36,62.37,19148.0,59.5205,59.5205,59.4633,59.4728,19148.0
2024-02-28 12:30:00,62.37,62.4,62.32,62.4,22394.0,59.4728,59.5014,59.4251,59.5014,22394.0
2024-02-28 12:35:00,62.4,62.4,62.37,62.39,10346.0,59.5014,59.5014,59.4728,59.4919,10346.0
2024-02-28 12:40:00,62.38,62.43,62.37,62.42,13411.0,59.4824,59.53,59.4728,59.5205,13411.0
2024-02-28 12:45:00,62.42,62.43,62.36,62.38,19790.0,59.5205,59.53,59.4633,59.4824,19790.0
2024-02-28 12:50:00,62.38,62.42,62.37,62.42,14439.0,59.4824,59.5205,59.4728,59.5205,14439.0
2024-02-28 12:55:00,62.41,62.44,62.39,62.4,12989.0,59.511,59.5396,59.4919,59.5014,12989.0
2024-02-28 13:00:00,62.39,62.39,62.36,62.39,11040.0,59.4919,59.4919,59.4633,59.4919,11040.0
2024-02-28 13:05:00,62.4,62.44,62.38,62.44,11221.0,59.5014,59.5396,59.4824,59.5396,11221.0
2024-02-28 13:10:00,62.44,62.47,62.42,62.47,5834.0,59.5396,59.5682,59.5205,59.5682,5834.0
2024-02-28 13:15:00,62.46,62.46,62.4,62.4,8891.0,59.5586,59.5586,59.5014,59.5014,8891.0
2024-02-28 13:20:00,62.41,62.47,62.4,62.46,13909.0,59.511,59.5682,59.5014,59.5586,13909.0
2024-02-28 13:25:00,62.46,62.48,62.45,62.46,9042.0,59.5586,59.5777,59.5491,59.5586,9042.0
2024-02-28 13:30:00,62.45,62.5,62.45,62.48,11815.0,59.5491,59.5968,59.5491,59.5777,11815.0
2024-02-28 13:35:00,62.48,62.53,62.45,62.53,15526.0,59.5777,59.6254,59.5491,59.6254,15526.0
2024-02-28 13:40:00,62.54,62.56,62.52,62.56,9640.0,59.6349,59.654,59.6158,59.654,9640.0
2024-02-28 13:45:00,62.56,62.57,62.51,62.53,10352.0,59.654,59.6635,59.6063,59.6254,10352.0
2024-02-28 13:50:00,62.53,62.54,62.49,62.54,8521.0,59.6254,59.6349,59.5872,59.6349,8521.0
2024-02-28 13:55:00,62.54,62.55,62.51,62.55,12209.0,59.6349,59.6445,59.6063,59.6445,12209.0
2024-02-28 14:00:00,62.55,62.58,62.49,62.56,25199.0,59.6445,59.6731,59.5872,59.654,25199.0
2024-02-28 14:05:00,62.56,62.63,62.56,62.62,20340.0,59.654,59.7207,59.654,59.7112,20340.0
2024-02-28 14:10:00,62.62,62.69,62.61,62.66,44285.0,59.7112,59.778,59.7017,59.7493,44285.0
2024-02-28 14:15:00,62.66,62.66,62.56,62.63,12649.0,59.7493,59.7493,59.654,59.7207,12649.0
2024-02-28 14:20:00,62.62,62.68,62.62,62.68,12560.0,59.7112,59.7684,59.7112,59.7684,12560.0
2024-02-28 14:25:00,62.68,62.69,62.64,62.64,23652.0,59.7684,59.778,59.7303,59.7303,23652.0
2024-02-28 14:30:00,62.64,62.66,62.56,62.57,21781.0,59.7303,59.7493,59.654,59.6635,21781.0
2024-02-28 14:35:00,62.57,62.57,62.5,62.5,43257.0,59.6635,59.6635,59.5968,59.5968,43257.0
2024-02-28 14:40:00,62.5,62.5,62.43,62.47,35578.0,59.5968,59.5968,59.53,59.5682,35578.0
2024-02-28 14:45:00,62.47,62.56,62.47,62.56,22581.0,59.5682,59.654,59.5682,59.654,22581.0
2024-02-28 14:50:00,62.55,62.56,62.48,62.54,17669.0,59.6445,59.654,59.5777,59.6349,17669.0
2024-02-28 14:55:00,62.55,62.59,62.52,62.55,23504.0,59.6445,59.6826,59.6158,59.6445,23504.0
2024-02-28 15:00:00,62.55,62.57,62.5,62.51,25716.0,59.6445,59.6635,59.5968,59.6063,25716.0
2024-02-28 15:05:00,62.5,62.55,62.46,62.46,43565.0,59.5968,59.6445,59.5586,59.5586,43565.0
2024-02-28 15:10:00,62.46,62.58,62.46,62.55,49166.0,59.5586,59.6731,59.5586,59.6445,49166.0
2024-02-28 15:15:00,62.55,62.59,62.52,62.53,20532.0,59.6445,59.6826,59.6158,59.6254,20532.0
2024-02-28 15:20:00,62.52,62.55,62.49,62.51,25725.0,59.6158,59.6445,59.5872,59.6063,25725.0
2024-02-28 15:25:00,62.51,62.52,62.41,62.42,25113.0,59.6063,59.6158,59.511,59.5205,25113.0
2024-02-28 15:30:00,62.42,62.59,62.4,62.53,37493.0,59.5205,59.6826,59.5014,59.6254,37493.0
2024-02-28 15:35:00,62.53,62.55,62.5,62.52,30548.0,59.6254,59.6445,59.5968,59.6158,30548.0
2024-02-28 15:40:00,62.53,62.56,62.41,62.43,46699.0,59.6254,59.654,59.511,59.53,46699.0
2024-02-28 15:45:00,62.44,62.53,62.41,62.53,49980.0,59.5396,59.6254,59.511,59.6254,49980.0
2024-02-28 15:50:00,62.52,62.53,62.46,62.49,84872.0,59.6158,59.6254,59.5586,59.5872,84872.0
2024-02-28 15:55:00,62.5,62.65,62.48,62.65,246735.0,59.5968,59.7398,59.5777,59.7398,246735.0
2024-02-29 09:30:00,62.87,63.06,62.63,62.88,42848.0,59.9496,60.1308,59.7207,59.9591,42848.0
2024-02-29 09:35:00,62.96,63.04,62.88,63.04,7150.0,60.0354,60.1117,59.9591,60.1117,7150.0
2024-02-29 09:40:00,63.04,63.11,62.93,63.1,13087.0,60.1117,60.1784,60.0068,60.1689,13087.0
2024-02-29 09:45:00,63.12,63.12,62.96,62.99,5635.0,60.188,60.188,60.0354,60.064,5635.0
2024-02-29 09:50:00,62.98,63.03,62.96,63.02,11277.0,60.0545,60.1022,60.0354,60.0926,11277.0
2024-02-29 09:55:00,63.05,63.06,62.97,63.01,6530.0,60.1212,60.1308,60.0449,60.0831,6530.0
2024-02-29 10:00:00,63.02,63.04,62.97,62.99,12287.0,60.0926,60.1117,60.0449,60.064,12287.0
2024-02-29 10:05:00,62.98,62.99,62.91,62.96,15829.0,60.0545,60.064,59.9877,60.0354,15829.0
2024-02-29 10:10:00,62.97,62.99,62.86,62.91,23361.0,60.0449,60.064,59.9401,59.9877,23361.0
2024-02-29 10:15:00,62.91,62.92,62.75,62.76,8210.0,59.9877,59.9973,59.8352,59.8447,8210.0
2024-02-29 10:20:00,62.75,62.75,62.67,62.7,16302.0,59.8352,59.8352,59.7589,59.7875,16302.0
2024-02-29 10:25:00,62.71,62.75,62.65,62.74,14086.0,59.797,59.8352,59.7398,59.8256,14086.0
2024-02-29 10:30:00,62.73,62.74,62.58,62.58,10017.0,59.8161,59.8256,59.6731,59.6731,10017.0
2024-02-29 10:35:00,62.56,62.64,62.51,62.54,10107.0,59.654,59.7303,59.6063,59.6349,10107.0
2024-02-29 10:40:00,62.55,62.66,62.5,62.63,15156.0,59.6445,59.7493,59.5968,59.7207,15156.0
2024-02-29 10:45:00,62.61,62.73,62.57,62.73,6808.0,59.7017,59.8161,59.6635,59.8161,6808.0
2024-02-29 10:50:00,62.76,62.78,62.67,62.74,9862.0,59.8447,59.8638,59.7589,59.8256,9862.0
2024-02-29 10:55:00,62.74,62.78,62.73,62.78,7060.0,59.8256,59.8638,59.8161,59.8638,7060.0
2024-02-29 11:00:00,62.79,62.89,62.79,62.84,7943.0,59.8733,59.9687,59.8733,59.921,7943.0
2024-02-29 11:05:00,62.83,62.87,62.82,62.85,7324.0,59.9114,59.9496,59.9019,59.9305,7324.0
2024-02-29 11:10:00,62.86,62.87,62.74,62.76,12211.0,59.9401,59.9496,59.8256,59.8447,12211.0
2024-02-29 11:15:00,62.77,62.77,62.58,62.58,9688.0,59.8542,59.8542,59.6731,59.6731,9688.0
2024-02-29 11:20:00,62.58,62.69,62.56,62.56,30848.0,59.6731,59.778,59.654,59.654,30848.0
2024-02-29 11:25:00,62.55,62.64,62.53,62.53,21710.0,59.6445,59.7303,59.6254,59.6254,21710.0
2024-02-29 11:30:00,62.53,62.6,62.5,62.56,17015.0,59.6254,59.6921,59.5968,59.654,17015.0
2024-02-29 11:35:00,62.55,62.61,62.48,62.49,19656.0,59.6445,59.7017,59.5777,59.5872,19656.0
2024-02-29 11:40:00,62.49,62.56,62.47,62.52,24987.0,59.5872,59.654,59.5682,59.6158,24987.0
2024-02-29 11:45:00,62.53,62.58,62.52,62.56,13011.0,59.6254,59.6731,59.6158,59.654,13011.0
2024-02-29 11:50:00,62.56,62.57,62.47,62.47,21311.0,59.654,59.6635,59.5682,59.5682,21311.0
2024-02-29 11:55:00,62.47,62.55,62.44,62.52,29158.0,59.5682,59.6445,59.5396,59.6158,29158.0
2024-02-29 12:00:00,62.51,62.56,62.47,62.55,15472.0,59.6063,59.654,59.5682,59.6445,15472.0
2024-02-29 12:05:00,62.55,62.56,62.5,62.51,33018.0,59.6445,59.654,59.5968,59.6063,33018.0
2024-02-29 12:10:00,62.5,62.53,62.45,62.53,18133.0,59.5968,59.6254,59.5491,59.6254,18133.0
2024-02-29 12:15:00,62.52,62.54,62.35,62.37,24224.0,59.6158,59.6349,59.4537,59.4728,24224.0
2024-02-29 12:20:00,62.37,62.41,62.34,62.36,5730.0,59.4728,59.511,59.4442,59.4633,5730.0
2024-02-29 12:25:00,62.36,62.36,62.26,62.27,7905.0,59.4633,59.4633,59.3679,59.3775,7905.0
2024-02-29 12:30:00,62.27,62.27,62.22,62.23,11141.0,59.3775,59.3775,59.3298,59.3393,11141.0
2024-02-29 12:35:00,62.23,62.23,62.13,62.15,20796.0,59.3393,59.3393,59.244,59.263,20796.0
2024-02-29 12:40:00,62.16,62.22,62.13,62.19,24640.0,59.2726,59.3298,59.244,59.3012,24640.0
2024-02-29 12:45:00,62.18,62.29,62.18,62.28,13773.0,59.2916,59.3965,59.2916,59.387,13773.0
2024-02-29 12:50:00,62.28,62.31,62.26,62.28,9607.0,59.387,59.4156,59.3679,59.387,9607.0
2024-02-29 12:55:00,62.26,62.35,62.25,62.35,33146.0,59.3679,59.4537,59.3584,59.4537,33146.0
2024-02-29 13:00:00,62.35,62.44,62.35,62.42,42753.0,59.4537,59.5396,59.4537,59.5205,42753.0
2024-02-29 13:05:00,62.42,62.52,62.42,62.46,27354.0,59.5205,59.6158,59.5205,59.5586,27354.0
2024-02-29 13:10:00,62.45,62.49,62.42,62.48,16261.0,59.5491,59.5872,59.5205,59.5777,16261.0
2024-02-29 13:15:00,62.48,62.57,62.48,62.56,30720.0,59.5777,59.6635,59.5777,59.654,30720.0
2024-02-29 13:20:00,62.56,62.59,62.44,62.44,24906.0,59.654,59.6826,59.5396,59.5396,24906.0
2024-02-29 13:25:00,62.45,62.49,62.41,62.41,13843.0,59.5491,59.5872,59.511,59.511,13843.0
2024-02-29 13:30:00,62.41,62.48,62.37,62.46,8823.0,59.511,59.5777,59.4728,59.5586,8823.0
2024-02-29 13:35:00,62.45,62.49,62.4,62.45,19274.0,59.5491,59.5872,59.5014,59.5491,19274.0
2024-02-29 13:40:00,62.44,62.45,62.37,62.39,20296.0,59.5396,59.5491,59.4728,59.4919,20296.0
2024-02-29 13:45:00,62.4,62.45,62.38,62.44,10116.0,59.5014,59.5491,59.4824,59.5396,10116.0
2024-02-29 13:50:00,62.42,62.58,62.42,62.58,11734.0,59.5205,59.6731,59.5205,59.6731,11734.0
2024-02-29 13:55:00,62.59,62.59,62.51,62.54,16790.0,59.6826,59.6826,59.6063,59.6349,16790.0
2024-02-29 14:00:00,62.55,62.64,62.55,62.57,13957.0,59.6445,59.7303,59.6445,59.6635,13957.0
2024-02-29 14:05:00,62.56,62.57,62.51,62.53,11696.0,59.654,59.6635,59.6063,59.6254,11696.0
2024-02-29 14:10:00,62.51,62.53,62.48,62.52,13084.0,59.6063,59.6254,59.5777,59.6158,13084.0
2024-02-29 14:15:00,62.53,62.54,62.46,62.46,11793.0,59.6254,59.6349,59.5586,59.5586,11793.0
2024-02-29 14:20:00,62.47,62.53,62.47,62.47,17511.0,59.5682,59.6254,59.5682,59.5682,17511.0
2024-02-29 14:25:00,62.46,62.53,62.43,62.53,19702.0,59.5586,59.6254,59.53,59.6254,19702.0
2024-02-29 14:30:00,62.52,62.53,62.46,62.51,14071.0,59.6158,59.6254,59.5586,59.6063,14071.0
2024-02-29 14:35:00,62.5,62.51,62.42,62.43,14110.0,59.5968,59.6063,59.5205,59.53,14110.0
2024-02-29 14:40:00,62.42,62.42,62.33,62.35,12378.0,59.5205,59.5205,59.4347,59.4537,12378.0
2024-02-29 14:45:00,62.34,62.36,62.31,62.35,16047.0,59.4442,59.4633,59.4156,59.4537,16047.0
2024-02-29 14:50:00,62.35,62.4,62.34,62.39,23855.0,59.4537,59.5014,59.4442,59.4919,23855.0
2024-02-29 14:55:00,62.4,62.45,62.35,62.35,21229.0,59.5014,59.5491,59.4537,59.4537,21229.0
2024-02-29 15:00:00,62.33,62.41,62.32,62.4,13942.0,59.4347,59.511,59.4251,59.5014,13942.0
2024-02-29 15:05:00,62.4,62.46,62.4,62.46,17660.0,59.5014,59.5586,59.5014,59.5586,17660.0
2024-02-29 15:10:00,62.46,62.49,62.4,62.4,17702.0,59.5586,59.5872,59.5014,59.5014,17702.0
2024-02-29 15:15:00,62.41,62.44,62.4,62.42,13210.0,59.511,59.5396,59.5014,59.5205,13210.0
2024-02-29 15:20:00,62.42,62.43,62.33,62.36,22012.0,59.5205,59.53,59.4347,59.4633,22012.0
2024-02-29 15:25:00,62.36,62.36,62.29,62.3,18437.0,59.4633,59.4633,59.3965,59.4061,18437.0
2024-02-29 15:30:00,62.3,62.4,62.29,62.4,19736.0,59.4061,59.5014,59.3965,59.5014,19736.0
2024-02-29 15:35:00,62.4,62.49,62.38,62.45,40479.0,59.5014,59.5872,59.4824,59.5491,40479.0
2024-02-29 15:40:00,62.46,62.51,62.44,62.45,23251.0,59.5586,59.6063,59.5396,59.5491,23251.0
2024-02-29 15:45:00,62.45,62.51,62.44,62.49,51695.0,59.5491,59.6063,59.5396,59.5872,51695.0
2024-02-29 15:50:00,62.48,62.5,62.34,62.44,74098.0,59.5777,59.5968,59.4442,59.5396,74098.0
2024-02-29 15:55:00,62.45,62.5,62.29,62.33,266948.0,59.5491,59.5968,59.3965,59.4347,266948.0
2024-03-01 09:30:00,62.24,62.35,61.85,62.05,38328.0,59.3489,59.4537,58.977,59.1677,38328.0
2024-03-01 09:35:00,62.01,62.01,61.73,61.73,3370.0,59.1295,59.1295,58.8625,58.8625,3370.0
2024-03-01 09:40:00,61.66,61.71,61.53,61.6,4192.0,58.7958,58.8435,58.6718,58.7386,4192.0
2024-03-01 09:45:00,61.54,61.7,61.53,61.59,11810.0,58.6814,58.8339,58.6718,58.729,11810.0
2024-03-01 09:50:00,61.59,61.65,61.52,61.59,8507.0,58.729,58.7863,58.6623,58.729,8507.0
2024-03-01 09:55:00,61.55,61.61,61.48,61.6,11307.0,58.6909,58.7481,58.6242,58.7386,11307.0
2024-03-01 10:00:00,61.61,61.73,61.57,61.63,18354.0,58.7481,58.8625,58.71,58.7672,18354.0
2024-03-01 10:05:00,61.63,61.8,61.61,61.77,20105.0,58.7672,58.9293,58.7481,58.9007,20105.0
2024-03-01 10:10:00,61.78,61.97,61.76,61.92,16980.0,58.9102,59.0914,58.8912,59.0437,16980.0
2024-03-01 10:15:00,61.93,62.0,61.9,61.9,14832.0,59.0533,59.12,59.0246,59.0246,14832.0
2024-03-01 10:20:00,61.9,62.06,61.9,62.05,11345.0,59.0246,59.1772,59.0246,59.1677,11345.0
2024-03-01 10:25:00,62.07,62.23,62.04,62.2,27719.0,59.1868,59.3393,59.1581,59.3107,27719.0
2024-03-01 10:30:00,62.21,62.37,62.21,62.3,18000.0,59.3202,59.4728,59.3202,59.4061,18000.0
2024-03-01 10:35:00,62.31,62.33,62.09,62.13,39922.0,59.4156,59.4347,59.2058,59.244,39922.0
2024-03-01 10:40:00,62.11,62.21,62.1,62.18,9752.0,59.2249,59.3202,59.2154,59.2916,9752.0
2024-03-01 10:45:00,62.18,62.26,62.14,62.15,15986.0,59.2916,59.3679,59.2535,59.263,15986.0
2024-03-01 10:50:00,62.16,62.25,62.16,62.18,7826.0,59.2726,59.3584,59.2726,59.2916,7826.0
2024-03-01 10:55:00,62.18,62.33,62.17,62.32,15214.0,59.2916,59.4347,59.2821,59.4251,15214.0
2024-03-01 11:00:00,62.32,62.43,62.31,62.39,10346.0,59.4251,59.53,59.4156,59.4919,10346.0
2024-03-01 11:05:00,62.4,62.4,62.33,62.34,7269.0,59.5014,59.5014,59.4347,59.4442,7269.0
2024-03-01 11:10:00,62.33,62.4,62.29,62.33,9428.0,59.4347,59.5014,59.3965,59.4347,9428.0
2024-03-01 11:15:00,62.34,62.34,62.28,62.34,5582.0,59.4442,59.4442,59.387,59.4442,5582.0
2024-03-01 11:20:00,62.32,62.38,62.32,62.33,12192.0,59.4251,59.4824,59.4251,59.4347,12192.0
2024-03-01 11:25:00,62.34,62.34,62.15,62.16,21695.0,59.4442,59.4442,59.263,59.2726,21695.0
2024-03-01 11:30:00,62.15,62.25,62.14,62.25,23123.0,59.263,59.3584,59.2535,59.3584,23123.0
2024-03-01 11:35:00,62.25,62.25,62.16,62.19,11582.0,59.3584,59.3584,59.2726,59.3012,11582.0
2024-03-01 11:40:00,62.19,62.23,62.17,62.21,6793.0,59.3012,59.3393,59.2821,59.3202,6793.0
2024-03-01 11:45:00,62.21,62.27,62.17,62.18,11383.0,59.3202,59.3775,59.2821,59.2916,11383.0
2024-03-01 11:50:00,62.18,62.18,62.1,62.12,10008.0,59.2916,59.2916,59.2154,59.2344,10008.0
2024-03-01 11:55:00,62.11,62.16,62.1,62.16,6896.0,59.2249,59.2726,59.2154,59.2726,6896.0
2024-03-01 12:00:00,62.14,62.18,62.13,62.17,9617.0,59.2535,59.2916,59.244,59.2821,9617.0
2024-03-01 12:05:00,62.18,62.24,62.18,62.23,10423.0,59.2916,59.3489,59.2916,59.3393,10423.0
2024-03-01 12:10:00,62.22,62.26,62.18,62.2,7270.0,59.3298,59.3679,59.2916,59.3107,7270.0
2024-03-01 12:15:00,62.2,62.24,62.18,62.24,40969.0,59.3107,59.3489,59.2916,59.3489,40969.0
2024-03-01 12:20:00,62.24,62.31,62.24,62.27,36992.0,59.3489,59.4156,59.3489,59.3775,36992.0
2024-03-01 12:25:00,62.27,62.36,62.26,62.33,9069.0,59.3775,59.4633,59.3679,59.4347,9069.0
2024-03-01 12:30:00,62.32,62.35,62.3,62.34,18525.0,59.4251,59.4537,59.4061,59.4442,18525.0
2024-03-01 12:35:00,62.34,62.36,62.28,62.28,16728.0,59.4442,59.4633,59.387,59.387,16728.0
2024-03-01 12:40:00,62.28,62.37,62.28,62.36,12746.0,59.387,59.4728,59.387,59.4633,12746.0
2024-03-01 12:45:00,62.36,62.36,62.28,62.31,11733.0,59.4633,59.4633,59.387,59.4156,11733.0
2024-03-01 12:50:00,62.32,62.33,62.28,62.29,11408.0,59.4251,59.4347,59.387,59.3965,11408.0
2024-03-01 12:55:00,62.29,62.33,62.27,62.27,8804.0,59.3965,59.4347,59.3775,59.3775,8804.0
2024-03-01 13:00:00,62.27,62.27,62.22,62.24,7926.0,59.3775,59.3775,59.3298,59.3489,7926.0
2024-03-01 13:05:00,62.23,62.27,62.17,62.18,13664.0,59.3393,59.3775,59.2821,59.2916,13664.0
2024-03-01 13:10:00,62.18,62.23,62.18,62.19,10339.0,59.2916,59.3393,59.2916,59.3012,10339.0
2024-03-01 13:15:00,62.19,62.26,62.16,62.26,7443.0,59.3012,59.3679,59.2726,59.3679,7443.0
2024-03-01 13:20:00,62.26,62.34,62.25,62.31,17910.0,59.3679,59.4442,59.3584,59.4156,17910.0
2024-03-01 13:25:00,62.32,62.41,62.31,62.36,11606.0,59.4251,59.511,59.4156,59.4633,11606.0
2024-03-01 13:30:00,62.35,62.39,62.34,62.36,9905.0,59.4537,59.4919,59.4442,59.4633,9905.0
2024-03-01 13:35:00,62.37,62.37,62.3,62.33,13764.0,59.4728,59.4728,59.4061,59.4347,13764.0
2024-03-01 13:40:00,62.34,62.35,62.3,62.35,9156.0,59.4442,59.4537,59.4061,59.4537,9156.0
2024-03-01 13:45:00,62.35,62.36,62.26,62.27,11381.0,59.4537,59.4633,59.3679,59.3775,11381.0
2024-03-01 13:50:00,62.27,62.28,62.14,62.15,24820.0,59.3775,59.387,59.2535,59.263,24820.0
2024-03-01 13:55:00,62.14,62.18,62.1,62.14,14784.0,59.2535,59.2916,59.2154,59.2535,14784.0
2024-03-01 14:00:00,62.15,62.23,62.15,62.22,8437.0,59.263,59.3393,59.263,59.3298,8437.0
2024-03-01 14:05:00,62.23,62.24,62.18,62.19,9875.0,59.3393,59.3489,59.2916,59.3012,9875.0
2024-03-01 14:10:00,62.19,62.28,62.19,62.23,13912.0,59.3012,59.387,59.3012,59.3393,13912.0
2024-03-01 14:15:00,62.22,62.27,62.22,62.27,13115.0,59.3298,59.3775,59.3298,59.3775,13115.0
2024-03-01 14:20:00,62.27,62.32,62.25,62.32,9842.0,59.3775,59.4251,59.3584,59.4251,9842.0
2024-03-01 14:25:00,62.32,62.38,62.3,62.37,13987.0,59.4251,59.4824,59.4061,59.4728,13987.0
2024-03-01 14:30:00,62.38,62.39,62.26,62.3,15757.0,59.4824,59.4919,59.3679,59.4061,15757.0
2024-03-01 14:35:00,62.3,62.36,62.28,62.35,8699.0,59.4061,59.4633,59.387,59.4537,8699.0
2024-03-01 14:40:00,62.37,62.44,62.36,62.37,10694.0,59.4728,59.5396,59.4633,59.4728,10694.0
2024-03-01 14:45:00,62.38,62.38,62.33,62.37,9662.0,59.4824,59.4824,59.4347,59.4728,9662.0
2024-03-01 14:50:00,62.37,62.42,62.36,62.38,14915.0,59.4728,59.5205,59.4633,59.4824,14915.0
2024-03-01 14:55:00,62.38,62.38,62.32,62.33,9352.0,59.4824,59.4824,59.4251,59.4347,9352.0
2024-03-01 15:00:00,62.32,62.37,62.26,62.27,29983.0,59.4251,59.4728,59.3679,59.3775,29983.0
2024-03-01 15:05:00,62.28,62.3,62.24,62.29,10829.0,59.387,59.4061,59.3489,59.3965,10829.0
2024-03-01 15:10:00,62.28,62.34,62.27,62.34,14544.0,59.387,59.4442,59.3775,59.4442,14544.0
2024-03-01 15:15:00,62.34,62.41,62.33,62.4,13360.0,59.4442,59.511,59.4347,59.5014,13360.0
2024-03-01 15:20:00,62.4,62.43,62.39,62.42,16866.0,59.5014,59.53,59.4919,59.5205,16866.0
2024-03-01 15:25:00,62.41,62.41,62.36,62.38,13340.0,59.511,59.511,59.4633,59.4824,13340.0
2024-03-01 15:30:00,62.39,62.45,62.3,62.3,33794.0,59.4919,59.5491,59.4061,59.4061,33794.0
2024-03-01 15:35:00,62.3,62.3,62.15,62.21,24979.0,59.4061,59.4061,59.263,59.3202,24979.0
2024-03-01 15:40:00,62.21,62.22,62.16,62.21,22914.0,59.3202,59.3298,59.2726,59.3202,22914.0
2024-03-01 15:45:00,62.21,62.34,62.19,62.32,49682.0,59.3202,59.4442,59.3012,59.4251,49682.0
2024-03-01 15:50:00,62.33,62.52,62.31,62.49,129716.0,59.4347,59.6158,59.4156,59.5872,129716.0
2024-03-01 15:55:00,62.5,62.52,62.22,62.27,446321.0,59.5968,59.6158,59.3298,59.3775,446321.0
2024-03-04 09:30:00,62.03,62.54,61.98,62.43,61914.0,59.1486,59.6349,59.1009,59.53,61914.0
2024-03-04 09:35:00,62.42,62.42,62.15,62.15,10688.0,59.5205,59.5205,59.263,59.263,10688.0
2024-03-04 09:40:00,62.19,62.33,62.18,62.26,11937.0,59.3012,59.4347,59.2916,59.3679,11937.0
2024-03-04 09:45:00,62.26,62.47,62.26,62.44,56685.0,59.3679,59.5682,59.3679,59.5396,56685.0
2024-03-04 09:50:00,62.45,62.47,62.37,62.46,7498.0,59.5491,59.5682,59.4728,59.5586,7498.0
2024-03-04 09:55:00,62.42,62.55,62.37,62.54,4215.0,59.5205,59.6445,59.4728,59.6349,4215.0
2024-03-04 10:00:00,62.52,62.52,62.31,62.31,6993.0,59.6158,59.6158,59.4156,59.4156,6993.0
2024-03-04 10:05:00,62.31,62.41,62.3,62.41,6827.0,59.4156,59.511,59.4061,59.511,6827.0
2024-03-04 10:10:00,62.37,62.52,62.34,62.48,9760.0,59.4728,59.6158,59.4442,59.5777,9760.0
2024-03-04 10:15:00,62.49,62.7,62.49,62.7,7829.0,59.5872,59.7875,59.5872,59.7875,7829.0
2024-03-04 10:20:00,62.68,62.74,62.67,62.71,15519.0,59.7684,59.8256,59.7589,59.797,15519.0
2024-03-04 10:25:00,62.71,62.72,62.61,62.69,6898.0,59.797,59.8066,59.7017,59.778,6898.0
2024-03-04 10:30:00,62.69,62.72,62.58,62.6,4788.0,59.778,59.8066,59.6731,59.6921,4788.0
2024-03-04 10:35:00,62.6,62.6,62.45,62.5,30472.0,59.6921,59.6921,59.5491,59.5968,30472.0
2024-03-04 10:40:00,62.51,62.56,62.46,62.47,14328.0,59.6063,59.654,59.5586,59.5682,14328.0
2024-03-04 10:45:00,62.48,62.51,62.45,62.5,17601.0,59.5777,59.6063,59.5491,59.5968,17601.0
2024-03-04 10:50:00,62.51,62.6,62.5,62.57,14571.0,59.6063,59.6921,59.5968,59.6635,14571.0
2024-03-04 10:55:00,62.56,62.6,62.55,62.56,16743.0,59.654,59.6921,59.6445,59.654,16743.0
2024-03-04 11:00:00,62.57,62.66,62.53,62.64,13978.0,59.6635,59.7493,59.6254,59.7303,13978.0
2024-03-04 11:05:00,62.63,62.83,62.63,62.83,31521.0,59.7207,59.9114,59.7207,59.9114,31521.0
2024-03-04 11:10:00,62.84,62.95,62.82,62.92,16361.0,59.921,60.0259,59.9019,59.9973,16361.0
2024-03-04 11:15:00,62.91,62.91,62.78,62.78,11469.0,59.9877,59.9877,59.8638,59.8638,11469.0
2024-03-04 11:20:00,62.78,62.8,62.67,62.7,17231.0,59.8638,59.8828,59.7589,59.7875,17231.0
2024-03-04 11:25:00,62.7,62.76,62.63,62.67,16109.0,59.7875,59.8447,59.7207,59.7589,16109.0
2024-03-04 11:30:00,62.68,62.74,62.67,62.71,16781.0,59.7684,59.8256,59.7589,59.797,16781.0
2024-03-04 11:35:00,62.7,62.72,62.62,62.64,15658.0,59.7875,59.8066,59.7112,59.7303,15658.0
2024-03-04 11:40:00,62.65,62.69,62.63,62.67,21866.0,59.7398,59.778,59.7207,59.7589,21866.0
2024-03-04 11:45:00,62.67,62.72,62.66,62.66,22724.0,59.7589,59.8066,59.7493,59.7493,22724.0
2024-03-04 11:50:00,62.67,62.69,62.64,62.66,31920.0,59.7589,59.778,59.7303,59.7493,31920.0
2024-03-04 11:55:00,62.65,62.65,62.59,62.64,20961.0,59.7398,59.7398,59.6826,59.7303,20961.0
2024-03-04 12:00:00,62.64,62.73,62.63,62.7,33449.0,59.7303,59.8161,59.7207,59.7875,33449.0
2024-03-04 12:05:00,62.7,62.7,62.65,62.69,12978.0,59.7875,59.7875,59.7398,59.778,12978.0
2024-03-04 12:10:00,62.69,62.7,62.67,62.7,11179.0,59.778,59.7875,59.7589,59.7875,11179.0
2024-03-04 12:15:00,62.7,62.7,62.65,62.66,20125.0,59.7875,59.7875,59.7398,59.7493,20125.0
2024-03-04 12:20:00,62.66,62.7,62.64,62.68,19497.0,59.7493,59.7875,59.7303,59.7684,19497.0
2024-03-04 12:25:00,62.67,62.69,62.64,62.68,18139.0,59.7589,59.778,59.7303,59.7684,18139.0
2024-03-04 12:30:00,62.67,62.67,62.6,62.64,19728.0,59.7589,59.7589,59.6921,59.7303,19728.0
2024-03-04 12:35:00,62.64,62.66,62.63,62.66,13598.0,59.7303,59.7493,59.7207,59.7493,13598.0
2024-03-04 12:40:00,62.66,62.69,62.63,62.69,13371.0,59.7493,59.778,59.7207,59.778,13371.0
2024-03-04 12:45:00,62.69,62.77,62.67,62.77,89039.0,59.778,59.8542,59.7589,59.8542,89039.0
2024-03-04 12:50:00,62.76,62.77,62.68,62.71,68405.0,59.8447,59.8542,59.7684,59.797,68405.0
2024-03-04 12:55:00,62.71,62.8,62.64,62.78,90328.0,59.797,59.8828,59.7303,59.8638,90328.0
2024-03-04 13:00:00,62.79,62.79,62.67,62.76,118019.0,59.8733,59.8733,59.7589,59.8447,118019.0
2024-03-04 13:05:00,62.79,62.9,62.79,62.89,17135.0,59.8733,59.9782,59.8733,59.9687,17135.0
2024-03-04 13:10:00,62.89,62.96,62.85,62.91,36460.0,59.9687,60.0354,59.9305,59.9877,36460.0
2024-03-04 13:15:00,62.9,62.92,62.83,62.9,46975.0,59.9782,59.9973,59.9114,59.9782,46975.0
2024-03-04 13:20:00,62.9,62.9,62.82,62.89,11538.0,59.9782,59.9782,59.9019,59.9687,11538.0
2024-03-04 13:25:00,62.88,62.92,62.86,62.92,10802.0,59.9591,59.9973,59.9401,59.9973,10802.0
2024-03-04 13:30:00,62.91,62.91,62.73,62.76,17842.0,59.9877,59.9877,59.8161,59.8447,17842.0
2024-03-04 13:35:00,62.75,62.81,62.73,62.75,13080.0,59.8352,59.8924,59.8161,59.8352,13080.0
2024-03-04 13:40:00,62.75,62.83,62.75,62.82,7579.0,59.8352,59.9114,59.8352,59.9019,7579.0
2024-03-04 13:45:00,62.81,62.81,62.75,62.75,6117.0,59.8924,59.8924,59.8352,59.8352,6117.0
2024-03-04 13:50:00,62.75,62.79,62.69,62.71,27836.0,59.8352,59.8733,59.778,59.797,27836.0
2024-03-04 13:55:00,62.71,62.73,62.68,62.71,67502.0,59.797,59.8161,59.7684,59.797,67502.0
2024-03-04 14:00:00,62.7,62.7,62.66,62.69,5736.0,59.7875,59.7875,59.7493,59.778,5736.0
2024-03-04 14:05:00,62.7,62.82,62.69,62.82,8824.0,59.7875,59.9019,59.778,59.9019,8824.0
2024-03-04 14:10:00,62.82,62.82,62.74,62.74,13713.0,59.9019,59.9019,59.8256,59.8256,13713.0
2024-03-04 14:15:00,62.75,62.78,62.67,62.67,11885.0,59.8352,59.8638,59.7589,59.7589,11885.0
2024-03-04 14:20:00,62.66,62.68,62.64,62.68,9252.0,59.7493,59.7684,59.7303,59.7684,9252.0
2024-03-04 14:25:00,62.68,62.84,62.68,62.82,39759.0,59.7684,59.921,59.7684,59.9019,39759.0
2024-03-04 14:30:00,62.83,62.93,62.83,62.91,11494.0,59.9114,60.0068,59.9114,59.9877,11494.0
2024-03-04 14:35:00,62.93,63.03,62.92,63.03,20687.0,60.0068,60.1022,59.9973,60.1022,20687.0
2024-03-04 14:40:00,63.05,63.08,63.02,63.04,15583.0,60.1212,60.1498,60.0926,60.1117,15583.0
2024-03-04 14:45:00,63.03,63.05,62.99,63.05,14886.0,60.1022,60.1212,60.064,60.1212,14886.0
2024-03-04 14:50:00,63.05,63.05,62.99,63.0,17597.0,60.1212,60.1212,60.064,60.0736,17597.0
2024-03-04 14:55:00,63.0,63.02,62.98,63.01,11165.0,60.0736,60.0926,60.0545,60.0831,11165.0
2024-03-04 15:00:00,63.01,63.05,63.0,63.04,18568.0,60.0831,60.1212,60.0736,60.1117,18568.0
2024-03-04 15:05:00,63.05,63.1,63.04,63.06,13929.0,60.1212,60.1689,60.1117,60.1308,13929.0
2024-03-04 15:10:00,63.06,63.17,63.05,63.16,15191.0,60.1308,60.2357,60.1212,60.2261,15191.0
2024-03-04 15:15:00,63.16,63.18,63.13,63.18,15503.0,60.2261,60.2452,60.1975,60.2452,15503.0
2024-03-04 15:20:00,63.17,63.18,63.1,63.11,36382.0,60.2357,60.2452,60.1689,60.1784,36382.0
2024-03-04 15:25:00,63.11,63.23,63.1,63.23,21035.0,60.1784,60.2929,60.1689,60.2929,21035.0
2024-03-04 15:30:00,63.23,63.38,63.22,63.34,32534.0,60.2929,60.4359,60.2833,60.3978,32534.0
2024-03-04 15:35:00,63.33,63.33,63.22,63.28,30697.0,60.3882,60.3882,60.2833,60.3405,30697.0
2024-03-04 15:40:00,63.28,63.38,63.28,63.33,41002.0,60.3405,60.4359,60.3405,60.3882,41002.0
2024-03-04 15:45:00,63.34,63.46,63.3,63.46,78561.0,60.3978,60.5122,60.3596,60.5122,78561.0
2024-03-04 15:50:00,63.47,63.52,63.34,63.35,103698.0,60.5217,60.5694,60.3978,60.4073,103698.0
2024-03-04 15:55:00,63.34,63.4,63.32,63.36,229730.0,60.3978,60.455,60.3787,60.4168,229730.0
2024-03-05 09:30:00,63.74,64.22,63.58,64.18,136249.0,60.7792,61.2369,60.6266,61.1987,136249.0
2024-03-05 09:35:00,64.17,64.23,63.94,64.23,43808.0,61.1892,61.2464,60.9699,61.2464,43808.0
2024-03-05 09:40:00,64.17,64.51,64.15,64.39,44317.0,61.1892,61.5134,61.1701,61.399,44317.0
2024-03-05 09:45:00,64.32,64.5,64.28,64.36,20349.0,61.3322,61.5039,61.2941,61.3704,20349.0
2024-03-05 09:50:00,64.38,64.38,64.21,64.3,15822.0,61.3894,61.3894,61.2273,61.3132,15822.0
2024-03-05 09:55:00,64.31,64.51,64.3,64.51,21898.0,61.3227,61.5134,61.3132,61.5134,21898.0
2024-03-05 10:00:00,64.52,64.99,64.51,64.93,27709.0,61.5229,61.9711,61.5134,61.9139,27709.0
2024-03-05 10:05:00,64.93,64.99,64.79,64.89,54462.0,61.9139,61.9711,61.7804,61.8758,54462.0
2024-03-05 10:10:00,64.9,64.97,64.76,64.96,74585.0,61.8853,61.952,61.7518,61.9425,74585.0
2024-03-05 10:15:00,64.96,65.06,64.92,64.98,50705.0,61.9425,62.0379,61.9044,61.9616,50705.0
2024-03-05 10:20:00,65.04,65.22,65.04,65.2,26866.0,62.0188,62.1904,62.0188,62.1714,26866.0
2024-03-05 10:25:00,65.2,65.21,65.04,65.11,23937.0,62.1714,62.1809,62.0188,62.0855,23937.0
2024-03-05 10:30:00,65.12,65.16,65.05,65.15,34970.0,62.0951,62.1332,62.0283,62.1237,34970.0
2024-03-05 10:35:00,65.15,65.16,65.09,65.14,19160.0,62.1237,62.1332,62.0665,62.1141,19160.0
2024-03-05 10:40:00,65.14,65.27,65.13,65.21,28466.0,62.1141,62.2381,62.1046,62.1809,28466.0
2024-03-05 10:45:00,65.21,65.21,65.0,65.07,61187.0,62.1809,62.1809,61.9806,62.0474,61187.0
2024-03-05 10:50:00,65.06,65.12,65.05,65.06,17255.0,62.0379,62.0951,62.0283,62.0379,17255.0
2024-03-05 10:55:00,65.07,65.1,64.97,64.98,16151.0,62.0474,62.076,61.952,61.9616,16151.0
2024-03-05 11:00:00,64.99,65.01,64.92,64.94,64675.0,61.9711,61.9902,61.9044,61.9234,64675.0
2024-03-05 11:05:00,64.94,65.01,64.91,64.97,81242.0,61.9234,61.9902,61.8948,61.952,81242.0
2024-03-05 11:10:00,64.95,64.96,64.92,64.93,16713.0,61.933,61.9425,61.9044,61.9139,16713.0
2024-03-05 11:15:00,64.94,64.96,64.67,64.67,43677.0,61.9234,61.9425,61.666,61.666,43677.0
2024-03-05 11:20:00,64.66,64.69,64.54,64.61,19884.0,61.6564,61.685,61.542,61.6088,19884.0
2024-03-05 11:25:00,64.59,64.68,64.5,64.68,22513.0,61.5897,61.6755,61.5039,61.6755,22513.0
2024-03-05 11:30:00,64.67,64.87,64.66,64.83,37271.0,61.666,61.8567,61.6564,61.8185,37271.0
2024-03-05 11:35:00,64.84,64.85,64.67,64.67,29506.0,61.8281,61.8376,61.666,61.666,29506.0
2024-03-05 11:40:00,64.67,64.67,64.51,64.54,24910.0,61.666,61.666,61.5134,61.542,24910.0
2024-03-05 11:45:00,64.52,64.52,64.42,64.44,16858.0,61.5229,61.5229,61.4276,61.4467,16858.0
2024-03-05 11:50:00,64.44,64.44,64.33,64.38,15583.0,61.4467,61.4467,61.3418,61.3894,15583.0
2024-03-05 11:55:00,64.38,64.48,64.34,64.35,34353.0,61.3894,61.4848,61.3513,61.3608,34353.0
2024-03-05 12:00:00,64.35,64.37,64.28,64.37,29993.0,61.3608,61.3799,61.2941,61.3799,29993.0
2024-03-05 12:05:00,64.37,64.5,64.37,64.49,16410.0,61.3799,61.5039,61.3799,61.4943,16410.0
2024-03-05 12:10:00,64.48,64.53,64.4,64.41,13087.0,61.4848,61.5325,61.4085,61.4181,13087.0
2024-03-05 12:15:00,64.41,64.45,64.36,64.45,13366.0,61.4181,61.4562,61.3704,61.4562,13366.0
2024-03-05 12:20:00,64.45,64.46,64.34,64.34,16789.0,61.4562,61.4657,61.3513,61.3513,16789.0
2024-03-05 12:25:00,64.32,64.34,64.2,64.2,13813.0,61.3322,61.3513,61.2178,61.2178,13813.0
2024-03-05 12:30:00,64.18,64.26,64.17,64.23,17772.0,61.1987,61.275,61.1892,61.2464,17772.0
2024-03-05 12:35:00,64.23,64.31,64.2,64.21,22710.0,61.2464,61.3227,61.2178,61.2273,22710.0
2024-03-05 12:40:00,64.21,64.22,64.15,64.2,17115.0,61.2273,61.2369,61.1701,61.2178,17115.0
2024-03-05 12:45:00,64.22,64.34,64.21,64.28,11255.0,61.2369,61.3513,61.2273,61.2941,11255.0
2024-03-05 12:50:00,64.27,64.28,64.23,64.28,10697.0,61.2846,61.2941,61.2464,61.2941,10697.0
2024-03-05 12:55:00,64.28,64.34,64.26,64.34,14471.0,61.2941,61.3513,61.275,61.3513,14471.0
2024-03-05 13:00:00,64.34,64.38,64.34,64.35,22523.0,61.3513,61.3894,61.3513,61.3608,22523.0
2024-03-05 13:05:00,64.35,64.39,64.3,64.39,24905.0,61.3608,61.399,61.3132,61.399,24905.0
2024-03-05 13:10:00,64.39,64.42,64.33,64.36,20137.0,61.399,61.4276,61.3418,61.3704,20137.0
2024-03-05 13:15:00,64.38,64.42,64.34,64.36,19104.0,61.3894,61.4276,61.3513,61.3704,19104.0
2024-03-05 13:20:00,64.36,64.48,64.35,64.46,17833.0,61.3704,61.4848,61.3608,61.4657,17833.0
2024-03-05 13:25:00,64.48,64.52,64.42,64.5,15071.0,61.4848,61.5229,61.4276,61.5039,15071.0
2024-03-05 13:30:00,64.51,64.55,64.45,64.55,13602.0,61.5134,61.5516,61.4562,61.5516,13602.0
2024-03-05 13:35:00,64.53,64.53,64.33,64.33,22725.0,61.5325,61.5325,61.3418,61.3418,22725.0
2024-03-05 13:40:00,64.34,64.42,64.32,64.42,25949.0,61.3513,61.4276,61.3322,61.4276,25949.0
2024-03-05 13:45:00,64.42,64.45,64.34,64.35,18747.0,61.4276,61.4562,61.3513,61.3608,18747.0
2024-03-05 13:50:00,64.34,64.44,64.34,64.39,20802.0,61.3513,61.4467,61.3513,61.399,20802.0
2024-03-05 13:55:00,64.38,64.43,64.34,64.34,14264.0,61.3894,61.4371,61.3513,61.3513,14264.0
2024-03-05 14:00:00,64.34,64.36,64.29,64.29,16120.0,61.3513,61.3704,61.3036,61.3036,16120.0
2024-03-05 14:05:00,64.28,64.39,64.26,64.38,19366.0,61.2941,61.399,61.275,61.3894,19366.0
2024-03-05 14:10:00,64.37,64.4,64.34,64.36,11699.0,61.3799,61.4085,61.3513,61.3704,11699.0
2024-03-05 14:15:00,64.35,64.39,64.29,64.36,16390.0,61.3608,61.399,61.3036,61.3704,16390.0
2024-03-05 14:20:00,64.37,64.42,64.35,64.41,22244.0,61.3799,61.4276,61.3608,61.4181,22244.0
2024-03-05 14:25:00,64.41,64.53,64.4,64.52,24463.0,61.4181,61.5325,61.4085,61.5229,24463.0
2024-03-05 14:30:00,64.5,64.5,64.32,64.33,18769.0,61.5039,61.5039,61.3322,61.3418,18769.0
2024-03-05 14:35:00,64.31,64.39,64.29,64.38,53240.0,61.3227,61.399,61.3036,61.3894,53240.0
2024-03-05 14:40:00,64.37,64.37,64.3,64.31,16235.0,61.3799,61.3799,61.3132,61.3227,16235.0
2024-03-05 14:45:00,64.31,64.31,64.14,64.16,25460.0,61.3227,61.3227,61.1606,61.1797,25460.0
2024-03-05 14:50:00,64.15,64.27,64.14,64.27,14205.0,61.1701,61.2846,61.1606,61.2846,14205.0
2024-03-05 14:55:00,64.27,64.35,64.23,64.3,23096.0,61.2846,61.3608,61.2464,61.3132,23096.0
2024-03-05 15:00:00,64.29,64.29,64.17,64.18,24291.0,61.3036,61.3036,61.1892,61.1987,24291.0
2024-03-05 15:05:00,64.21,64.31,64.17,64.28,16662.0,61.2273,61.3227,61.1892,61.2941,16662.0
2024-03-05 15:10:00,64.28,64.29,64.16,64.16,29469.0,61.2941,61.3036,61.1797,61.1797,29469.0
2024-03-05 15:15:00,64.16,64.17,64.07,64.07,24215.0,61.1797,61.1892,61.0938,61.0938,24215.0
2024-03-05 15:20:00,64.08,64.1,64.02,64.09,31026.0,61.1034,61.1225,61.0462,61.1129,31026.0
2024-03-05 15:25:00,64.08,64.12,64.0,64.0,24853.0,61.1034,61.1415,61.0271,61.0271,24853.0
2024-03-05 15:30:00,64.0,64.13,63.99,64.13,28077.0,61.0271,61.1511,61.0176,61.1511,28077.0
2024-03-05 15:35:00,64.13,64.15,64.03,64.03,32179.0,61.1511,61.1701,61.0557,61.0557,32179.0
2024-03-05 15:40:00,64.03,64.03,63.91,63.97,45333.0,61.0557,61.0557,60.9413,60.9985,45333.0
2024-03-05 15:45:00,63.96,64.22,63.95,64.22,55374.0,60.989,61.2369,60.9794,61.2369,55374.0
2024-03-05 15:50:00,64.21,64.28,64.14,64.14,136244.0,61.2273,61.2941,61.1606,61.1606,136244.0
2024-03-05 15:55:00,64.13,64.27,64.09,64.22,313559.0,61.1511,61.2846,61.1129,61.2369,313559.0
2024-03-06 09:30:00,64.64,64.83,64.49,64.78,47726.0,61.6374,61.8185,61.4943,61.7709,47726.0
2024-03-06 09:35:00,64.78,64.78,64.5,64.55,20002.0,61.7709,61.7709,61.5039,61.5516,20002.0
2024-03-06 09:40:00,64.5,64.8,64.46,64.79,10379.0,61.5039,61.7899,61.4657,61.7804,10379.0
2024-03-06 09:45:00,64.79,64.9,64.72,64.82,13168.0,61.7804,61.8853,61.7137,61.809,13168.0
2024-03-06 09:50:00,64.78,64.89,64.72,64.8,7732.0,61.7709,61.8758,61.7137,61.7899,7732.0
2024-03-06 09:55:00,64.82,64.86,64.68,64.8,16002.0,61.809,61.8472,61.6755,61.7899,16002.0
2024-03-06 10:00:00,64.79,64.85,64.73,64.76,12374.0,61.7804,61.8376,61.7232,61.7518,12374.0
2024-03-06 10:05:00,64.77,64.84,64.68,64.84,19474.0,61.7613,61.8281,61.6755,61.8281,19474.0
2024-03-06 10:10:00,64.82,64.82,64.59,64.59,8947.0,61.809,61.809,61.5897,61.5897,8947.0
2024-03-06 10:15:00,64.54,64.54,64.42,64.45,16458.0,61.542,61.542,61.4276,61.4562,16458.0
2024-03-06 10:20:00,64.46,64.57,64.45,64.54,9606.0,61.4657,61.5706,61.4562,61.542,9606.0
2024-03-06 10:25:00,64.54,64.54,64.43,64.43,14846.0,61.542,61.542,61.4371,61.4371,14846.0
2024-03-06 10:30:00,64.44,64.46,64.34,64.44,17541.0,61.4467,61.4657,61.3513,61.4467,17541.0
2024-03-06 10:35:00,64.44,64.46,64.3,64.31,10830.0,61.4467,61.4657,61.3132,61.3227,10830.0
2024-03-06 10:40:00,64.3,64.38,64.26,64.34,8795.0,61.3132,61.3894,61.275,61.3513,8795.0
2024-03-06 10:45:00,64.33,64.35,64.24,64.26,11455.0,61.3418,61.3608,61.256,61.275,11455.0
2024-03-06 10:50:00,64.27,64.36,64.23,64.33,10691.0,61.2846,61.3704,61.2464,61.3418,10691.0
2024-03-06 10:55:00,64.34,64.47,64.34,64.46,21120.0,61.3513,61.4753,61.3513,61.4657,21120.0
2024-03-06 11:00:00,64.46,64.49,64.4,64.43,14335.0,61.4657,61.4943,61.4085,61.4371,14335.0
2024-03-06 11:05:00,64.43,64.48,64.41,64.44,21014.0,61.4371,61.4848,61.4181,61.4467,21014.0
2024-03-06 11:10:00,64.45,64.58,64.42,64.56,20570.0,61.4562,61.5802,61.4276,61.5611,20570.0
2024-03-06 11:15:00,64.56,64.63,64.55,64.62,18128.0,61.5611,61.6278,61.5516,61.6183,18128.0
2024-03-06 11:20:00,64.62,64.7,64.59,64.67,23957.0,61.6183,61.6946,61.5897,61.666,23957.0
2024-03-06 11:25:00,64.67,64.71,64.59,64.64,56555.0,61.666,61.7041,61.5897,61.6374,56555.0
2024-03-06 11:30:00,64.64,64.66,64.53,64.54,17333.0,61.6374,61.6564,61.5325,61.542,17333.0
2024-03-06 11:35:00,64.53,64.64,64.52,64.6,20761.0,61.5325,61.6374,61.5229,61.5992,20761.0
2024-03-06 11:40:00,64.61,64.66,64.59,64.63,13986.0,61.6088,61.6564,61.5897,61.6278,13986.0
2024-03-06 11:45:00,64.64,64.64,64.61,64.64,10707.0,61.6374,61.6374,61.6088,61.6374,10707.0
2024-03-06 11:50:00,64.63,64.7,64.59,64.6,15174.0,61.6278,61.6946,61.5897,61.5992,15174.0
2024-03-06 11:55:00,64.59,64.61,64.54,64.58,15023.0,61.5897,61.6088,61.542,61.5802,15023.0
2024-03-06 12:00:00,64.58,64.61,64.54,64.61,13104.0,61.5802,61.6088,61.542,61.6088,13104.0
2024-03-06 12:05:00,64.61,64.66,64.57,64.65,11914.0,61.6088,61.6564,61.5706,61.6469,11914.0
2024-03-06 12:10:00,64.66,64.73,64.65,64.72,12914.0,61.6564,61.7232,61.6469,61.7137,12914.0
2024-03-06 12:15:00,64.73,64.81,64.73,64.75,13134.0,61.7232,61.7995,61.7232,61.7423,13134.0
2024-03-06 12:20:00,64.76,64.82,64.75,64.77,11729.0,61.7518,61.809,61.7423,61.7613,11729.0
2024-03-06 12:25:00,64.78,64.8,64.74,64.78,10423.0,61.7709,61.7899,61.7327,61.7709,10423.0
2024-03-06 12:30:00,64.78,64.78,64.67,64.67,17592.0,61.7709,61.7709,61.666,61.666,17592.0
2024-03-06 12:35:00,64.67,64.81,64.66,64.81,12339.0,61.666,61.7995,61.6564,61.7995,12339.0
2024-03-06 12:40:00,64.8,64.86,64.79,64.86,8969.0,61.7899,61.8472,61.7804,61.8472,8969.0
2024-03-06 12:45:00,64.86,64.91,64.81,64.83,12501.0,61.8472,61.8948,61.7995,61.8185,12501.0
2024-03-06 12:50:00,64.83,64.84,64.79,64.81,9145.0,61.8185,61.8281,61.7804,61.7995,9145.0
2024-03-06 12:55:00,64.8,64.84,64.79,64.82,11575.0,61.7899,61.8281,61.7804,61.809,11575.0
2024-03-06 13:00:00,64.81,64.83,64.73,64.81,13282.0,61.7995,61.8185,61.7232,61.7995,13282.0
2024-03-06 13:05:00,64.82,64.83,64.79,64.8,10889.0,61.809,61.8185,61.7804,61.7899,10889.0
2024-03-06 13:10:00,64.8,64.86,64.79,64.86,18916.0,61.7899,61.8472,61.7804,61.8472,18916.0
2024-03-06 13:15:00,64.87,64.96,64.87,64.96,16016.0,61.8567,61.9425,61.8567,61.9425,16016.0
2024-03-06 13:20:00,64.96,64.97,64.88,64.9,15104.0,61.9425,61.952,61.8662,61.8853,15104.0
2024-03-06 13:25:00,64.89,64.95,64.86,64.93,12563.0,61.8758,61.933,61.8472,61.9139,12563.0
2024-03-06 13:30:00,64.92,64.93,64.73,64.76,22277.0,61.9044,61.9139,61.7232,61.7518,22277.0
2024-03-06 13:35:00,64.76,64.82,64.73,64.81,29623.0,61.7518,61.809,61.7232,61.7995,29623.0
2024-03-06 13:40:00,64.81,64.88,64.81,64.86,14942.0,61.7995,61.8662,61.7995,61.8472,14942.0
2024-03-06 13:45:00,64.86,64.87,64.76,64.78,13434.0,61.8472,61.8567,61.7518,61.7709,13434.0
2024-03-06 13:50:00,64.78,64.8,64.71,64.76,14045.0,61.7709,61.7899,61.7041,61.7518,14045.0
2024-03-06 13:55:00,64.77,64.82,64.77,64.81,11954.0,61.7613,61.809,61.7613,61.7995,11954.0
2024-03-06 14:00:00,64.82,64.9,64.81,64.85,17153.0,61.809,61.8853,61.7995,61.8376,17153.0
2024-03-06 14:05:00,64.87,64.93,64.82,64.88,13030.0,61.8567,61.9139,61.809,61.8662,13030.0
2024-03-06 14:10:00,64.87,64.87,64.74,64.75,13266.0,61.8567,61.8567,61.7327,61.7423,13266.0
2024-03-06 14:15:00,64.75,64.75,64.62,64.67,44445.0,61.7423,61.7423,61.6183,61.666,44445.0
2024-03-06 14:20:00,64.68,64.69,64.6,64.67,17493.0,61.6755,61.685,61.5992,61.666,17493.0
2024-03-06 14:25:00,64.67,64.73,64.64,64.72,20686.0,61.666,61.7232,61.6374,61.7137,20686.0
2024-03-06 14:30:00,64.72,64.78,64.71,64.78,21441.0,61.7137,61.7709,61.7041,61.7709,21441.0
2024-03-06 14:35:00,64.78,64.79,64.65,64.66,19087.0,61.7709,61.7804,61.6469,61.6564,19087.0
2024-03-06 14:40:00,64.66,64.66,64.61,64.63,14099.0,61.6564,61.6564,61.6088,61.6278,14099.0
2024-03-06 14:45:00,64.63,64.71,64.61,64.7,22929.0,61.6278,61.7041,61.6088,61.6946,22929.0
2024-03-06 14:50:00,64.7,64.75,64.7,64.75,19756.0,61.6946,61.7423,61.6946,61.7423,19756.0
2024-03-06 14:55:00,64.75,64.75,64.7,64.72,21238.0,61.7423,61.7423,61.6946,61.7137,21238.0
2024-03-06 15:00:00,64.72,64.72,64.64,64.72,21103.0,61.7137,61.7137,61.6374,61.7137,21103.0
2024-03-06 15:05:00,64.72,64.77,64.71,64.73,17337.0,61.7137,61.7613,61.7041,61.7232,17337.0
2024-03-06 15:10:00,64.73,64.77,64.68,64.7,25429.0,61.7232,61.7613,61.6755,61.6946,25429.0
2024-03-06 15:15:00,64.7,64.83,64.7,64.8,19860.0,61.6946,61.8185,61.6946,61.7899,19860.0
2024-03-06 15:20:00,64.8,64.8,64.7,64.71,31130.0,61.7899,61.7899,61.6946,61.7041,31130.0
2024-03-06 15:25:00,64.72,64.78,64.67,64.78,36288.0,61.7137,61.7709,61.666,61.7709,36288.0
2024-03-06 15:30:00,64.78,64.87,64.77,64.78,26761.0,61.7709,61.8567,61.7613,61.7709,26761.0
2024-03-06 15:35:00,64.78,64.86,64.73,64.86,33450.0,61.7709,61.8472,61.7232,61.8472,33450.0
2024-03-06 15:40:00,64.87,64.89,64.81,64.81,37177.0,61.8567,61.8758,61.7995,61.7995,37177.0
2024-03-06 15:45:00,64.81,64.86,64.78,64.84,49267.0,61.7995,61.8472,61.7709,61.8281,49267.0
2024-03-06 15:50:00,64.84,64.89,64.76,64.88,101657.0,61.8281,61.8758,61.7518,61.8662,101657.0
2024-03-06 15:55:00,64.89,64.96,64.83,64.89,234679.0,61.8758,61.9425,61.8185,61.8758,234679.0
2024-03-07 09:30:00,65.23,65.23,64.8,64.95,59074.0,62.7718,62.7718,62.358,62.5024,59074.0
2024-03-07 09:35:00,64.95,64.96,64.64,64.75,31617.0,62.5024,62.512,62.2041,62.3099,31617.0
2024-03-07 09:40:00,64.72,64.77,64.6,64.67,16040.0,62.2811,62.3292,62.1656,62.2329,16040.0
2024-03-07 09:45:00,64.71,64.83,64.67,64.7,12977.0,62.2714,62.3869,62.2329,62.2618,12977.0
2024-03-07 09:50:00,64.73,64.75,64.54,64.55,6846.0,62.2907,62.3099,62.1078,62.1175,6846.0
2024-03-07 09:55:00,64.57,64.68,64.54,64.67,9903.0,62.1367,62.2426,62.1078,62.2329,9903.0
2024-03-07 10:00:00,64.64,64.7,64.59,64.67,11602.0,62.2041,62.2618,62.1559,62.2329,11602.0
2024-03-07 10:05:00,64.7,64.95,64.62,64.89,18942.0,62.2618,62.5024,62.1848,62.4446,18942.0
2024-03-07 10:10:00,64.86,64.98,64.82,64.95,14977.0,62.4158,62.5313,62.3773,62.5024,14977.0
2024-03-07 10:15:00,64.97,64.97,64.85,64.88,14982.0,62.5216,62.5216,62.4062,62.435,14982.0
2024-03-07 10:20:00,64.86,64.96,64.79,64.95,20467.0,62.4158,62.512,62.3484,62.5024,20467.0
2024-03-07 10:25:00,64.95,64.97,64.89,64.93,9955.0,62.5024,62.5216,62.4446,62.4831,9955.0
2024-03-07 10:30:00,64.91,64.94,64.85,64.87,9983.0,62.4639,62.4928,62.4062,62.4254,9983.0
2024-03-07 10:35:00,64.87,64.89,64.64,64.64,17073.0,62.4254,62.4446,62.2041,62.2041,17073.0
2024-03-07 10:40:00,64.65,64.79,64.65,64.75,10222.0,62.2137,62.3484,62.2137,62.3099,10222.0
2024-03-07 10:45:00,64.75,64.91,64.68,64.89,18274.0,62.3099,62.4639,62.2426,62.4446,18274.0
2024-03-07 10:50:00,64.89,64.9,64.83,64.86,15985.0,62.4446,62.4543,62.3869,62.4158,15985.0
2024-03-07 10:55:00,64.86,65.0,64.86,64.95,13500.0,62.4158,62.5505,62.4158,62.5024,13500.0
2024-03-07 11:00:00,64.93,64.98,64.9,64.91,8497.0,62.4831,62.5313,62.4543,62.4639,8497.0
2024-03-07 11:05:00,64.91,64.97,64.89,64.94,12597.0,62.4639,62.5216,62.4446,62.4928,12597.0
2024-03-07 11:10:00,64.95,64.95,64.86,64.86,8195.0,62.5024,62.5024,62.4158,62.4158,8195.0
2024-03-07 11:15:00,64.85,64.9,64.81,64.9,10912.0,62.4062,62.4543,62.3677,62.4543,10912.0
2024-03-07 11:20:00,64.9,64.93,64.83,64.91,12198.0,62.4543,62.4831,62.3869,62.4639,12198.0
2024-03-07 11:25:00,64.9,64.98,64.84,64.96,13095.0,62.4543,62.5313,62.3965,62.512,13095.0
2024-03-07 11:30:00,64.97,65.05,64.93,65.02,28653.0,62.5216,62.5986,62.4831,62.5697,28653.0
2024-03-07 11:35:00,65.02,65.03,64.94,64.98,15536.0,62.5697,62.5794,62.4928,62.5313,15536.0
2024-03-07 11:40:00,64.97,65.08,64.95,65.07,14295.0,62.5216,62.6275,62.5024,62.6179,14295.0
2024-03-07 11:45:00,65.06,65.08,65.03,65.05,14056.0,62.6082,62.6275,62.5794,62.5986,14056.0
2024-03-07 11:50:00,65.06,65.1,65.0,65.03,24930.0,62.6082,62.6467,62.5505,62.5794,24930.0
2024-03-07 11:55:00,65.03,65.12,65.03,65.08,12730.0,62.5794,62.666,62.5794,62.6275,12730.0
2024-03-07 12:00:00,65.06,65.08,64.94,64.98,14407.0,62.6082,62.6275,62.4928,62.5313,14407.0
2024-03-07 12:05:00,64.99,65.0,64.93,64.93,11971.0,62.5409,62.5505,62.4831,62.4831,11971.0
2024-03-07 12:10:00,64.92,65.0,64.9,64.98,15427.0,62.4735,62.5505,62.4543,62.5313,15427.0
2024-03-07 12:15:00,64.98,65.04,64.97,65.03,10225.0,62.5313,62.589,62.5216,62.5794,10225.0
2024-03-07 12:20:00,65.04,65.04,64.95,64.97,11119.0,62.589,62.589,62.5024,62.5216,11119.0
2024-03-07 12:25:00,64.96,64.98,64.91,64.92,6800.0,62.512,62.5313,62.4639,62.4735,6800.0
2024-03-07 12:30:00,64.94,64.97,64.87,64.97,19869.0,62.4928,62.5216,62.4254,62.5216,19869.0
2024-03-07 12:35:00,64.97,64.99,64.94,64.95,17320.0,62.5216,62.5409,62.4928,62.5024,17320.0
2024-03-07 12:40:00,64.94,65.03,64.92,65.03,22606.0,62.4928,62.5794,62.4735,62.5794,22606.0
2024-03-07 12:45:00,65.03,65.12,65.02,65.11,15725.0,62.5794,62.666,62.5697,62.6564,15725.0
2024-03-07 12:50:00,65.11,65.14,65.1,65.13,7950.0,62.6564,62.6852,62.6467,62.6756,7950.0
2024-03-07 12:55:00,65.13,65.14,65.07,65.07,23428.0,62.6756,62.6852,62.6179,62.6179,23428.0
2024-03-07 13:00:00,65.07,65.08,65.0,65.03,31781.0,62.6179,62.6275,62.5505,62.5794,31781.0
2024-03-07 13:05:00,65.03,65.11,65.03,65.07,15170.0,62.5794,62.6564,62.5794,62.6179,15170.0
2024-03-07 13:10:00,65.07,65.09,65.04,65.05,15799.0,62.6179,62.6371,62.589,62.5986,15799.0
2024-03-07 13:15:00,65.05,65.11,65.04,65.06,17111.0,62.5986,62.6564,62.589,62.6082,17111.0
2024-03-07 13:20:00,65.07,65.09,64.95,65.0,24405.0,62.6179,62.6371,62.5024,62.5505,24405.0
2024-03-07 13:25:00,64.99,65.0,64.88,64.9,32106.0,62.5409,62.5505,62.435,62.4543,32106.0
2024-03-07 13:30:00,64.91,64.94,64.84,64.94,26408.0,62.4639,62.4928,62.3965,62.4928,26408.0
2024-03-07 13:35:00,64.92,64.99,64.9,64.94,22043.0,62.4735,62.5409,62.4543,62.4928,22043.0
2024-03-07 13:40:00,64.95,65.07,64.92,65.07,18143.0,62.5024,62.6179,62.4735,62.6179,18143.0
2024-03-07 13:45:00,65.06,65.07,65.0,65.03,29045.0,62.6082,62.6179,62.5505,62.5794,29045.0
2024-03-07 13:50:00,65.03,65.07,65.01,65.06,12547.0,62.5794,62.6179,62.5601,62.6082,12547.0
2024-03-07 13:55:00,65.06,65.18,65.06,65.09,26314.0,62.6082,62.7237,62.6082,62.6371,26314.0
2024-03-07 14:00:00,65.09,65.11,65.04,65.08,16639.0,62.6371,62.6564,62.589,62.6275,16639.0
2024-03-07 14:05:00,65.08,65.13,65.07,65.13,25847.0,62.6275,62.6756,62.6179,62.6756,25847.0
2024-03-07 14:10:00,65.14,65.14,65.05,65.05,10490.0,62.6852,62.6852,62.5986,62.5986,10490.0
2024-03-07 14:15:00,65.05,65.12,65.04,65.11,18124.0,62.5986,62.666,62.589,62.6564,18124.0
2024-03-07 14:20:00,65.13,65.13,64.98,64.98,25420.0,62.6756,62.6756,62.5313,62.5313,25420.0
2024-03-07 14:25:00,64.98,65.07,64.96,65.05,20132.0,62.5313,62.6179,62.512,62.5986,20132.0
2024-03-07 14:30:00,65.04,65.05,64.96,64.97,18931.0,62.589,62.5986,62.512,62.5216,18931.0
2024-03-07 14:35:00,64.97,65.04,64.94,65.0,20654.0,62.5216,62.589,62.4928,62.5505,20654.0
2024-03-07 14:40:00,65.01,65.05,65.01,65.02,9472.0,62.5601,62.5986,62.5601,62.5697,9472.0
2024-03-07 14:45:00,65.01,65.04,64.96,65.0,22586.0,62.5601,62.589,62.512,62.5505,22586.0
2024-03-07 14:50:00,65.0,65.01,64.98,64.99,15953.0,62.5505,62.5601,62.5313,62.5409,15953.0
2024-03-07 14:55:00,64.98,65.06,64.98,65.06,18320.0,62.5313,62.6082,62.5313,62.6082,18320.0
2024-03-07 15:00:00,65.06,65.06,64.98,65.04,29341.0,62.6082,62.6082,62.5313,62.589,29341.0
2024-03-07 15:05:00,65.04,65.04,64.98,65.01,22326.0,62.589,62.589,62.5313,62.5601,22326.0
2024-03-07 15:10:00,65.02,65.11,65.01,65.09,32880.0,62.5697,62.6564,62.5601,62.6371,32880.0
2024-03-07 15:15:00,65.1,65.13,65.05,65.08,36181.0,62.6467,62.6756,62.5986,62.6275,36181.0
2024-03-07 15:20:00,65.09,65.19,65.09,65.19,33157.0,62.6371,62.7333,62.6371,62.7333,33157.0
2024-03-07 15:25:00,65.19,65.22,65.09,65.17,53346.0,62.7333,62.7622,62.6371,62.7141,53346.0
2024-03-07 15:30:00,65.16,65.21,65.12,65.2,31035.0,62.7045,62.7526,62.666,62.743,31035.0
2024-03-07 15:35:00,65.21,65.24,65.16,65.21,49150.0,62.7526,62.7815,62.7045,62.7526,49150.0
2024-03-07 15:40:00,65.22,65.27,65.21,65.26,57756.0,62.7622,62.8103,62.7526,62.8007,57756.0
2024-03-07 15:45:00,65.26,65.32,65.22,65.26,119712.0,62.8007,62.8584,62.7622,62.8007,119712.0
2024-03-07 15:50:00,65.26,65.34,65.16,65.33,159432.0,62.8007,62.8777,62.7045,62.8681,159432.0
2024-03-07 15:55:00,65.34,65.38,65.21,65.26,384415.0,62.8777,62.9162,62.7526,62.8007,384415.0
2024-03-08 09:30:00,65.5,65.59,65.18,65.3,42148.0,63.0317,63.1183,62.7237,62.8392,42148.0
2024-03-08 09:35:00,65.26,65.36,64.99,65.02,12319.0,62.8007,62.8969,62.5409,62.5697,12319.0
2024-03-08 09:40:00,64.99,65.25,64.96,65.21,30713.0,62.5409,62.7911,62.512,62.7526,30713.0
2024-03-08 09:45:00,65.23,65.3,65.11,65.17,12930.0,62.7718,62.8392,62.6564,62.7141,12930.0
2024-03-08 09:50:00,65.16,65.21,65.04,65.16,16763.0,62.7045,62.7526,62.589,62.7045,16763.0
2024-03-08 09:55:00,65.15,65.37,65.15,65.3,14458.0,62.6948,62.9066,62.6948,62.8392,14458.0
2024-03-08 10:00:00,65.3,65.31,65.17,65.17,14633.0,62.8392,62.8488,62.7141,62.7141,14633.0
2024-03-08 10:05:00,65.15,65.18,65.03,65.03,17982.0,62.6948,62.7237,62.5794,62.5794,17982.0
2024-03-08 10:10:00,65.03,65.06,64.94,64.96,9275.0,62.5794,62.6082,62.4928,62.512,9275.0
2024-03-08 10:15:00,64.97,64.99,64.82,64.83,11278.0,62.5216,62.5409,62.3773,62.3869,11278.0
2024-03-08 10:20:00,64.82,64.85,64.76,64.81,9999.0,62.3773,62.4062,62.3195,62.3677,9999.0
2024-03-08 10:25:00,64.81,64.86,64.78,64.8,11891.0,62.3677,62.4158,62.3388,62.358,11891.0
2024-03-08 10:30:00,64.76,64.87,64.74,64.85,23713.0,62.3195,62.4254,62.3003,62.4062,23713.0
2024-03-08 10:35:00,64.83,64.93,64.79,64.92,12746.0,62.3869,62.4831,62.3484,62.4735,12746.0
2024-03-08 10:40:00,64.94,64.98,64.77,64.77,34148.0,62.4928,62.5313,62.3292,62.3292,34148.0
2024-03-08 10:45:00,64.78,64.8,64.71,64.73,8597.0,62.3388,62.358,62.2714,62.2907,8597.0
2024-03-08 10:50:00,64.71,64.75,64.56,64.59,27566.0,62.2714,62.3099,62.1271,62.1559,27566.0
2024-03-08 10:55:00,64.57,64.57,64.37,64.43,26205.0,62.1367,62.1367,61.9442,62.002,26205.0
2024-03-08 11:00:00,64.42,64.47,64.29,64.3,143906.0,61.9924,62.0405,61.8673,61.8769,143906.0
2024-03-08 11:05:00,64.3,64.32,64.12,64.23,82237.0,61.8769,61.8961,61.7037,61.8095,82237.0
2024-03-08 11:10:00,64.23,64.29,64.16,64.26,12764.0,61.8095,61.8673,61.7422,61.8384,12764.0
2024-03-08 11:15:00,64.25,64.58,64.25,64.48,23525.0,61.8288,62.1463,61.8288,62.0501,23525.0
2024-03-08 11:20:00,64.47,64.56,64.4,64.56,28489.0,62.0405,62.1271,61.9731,62.1271,28489.0
2024-03-08 11:25:00,64.56,64.63,64.52,64.56,20650.0,62.1271,62.1944,62.0886,62.1271,20650.0
2024-03-08 11:30:00,64.58,64.73,64.5,64.5,38273.0,62.1463,62.2907,62.0693,62.0693,38273.0
2024-03-08 11:35:00,64.52,64.52,64.44,64.44,9881.0,62.0886,62.0886,62.0116,62.0116,9881.0
2024-03-08 11:40:00,64.42,64.54,64.39,64.49,44032.0,61.9924,62.1078,61.9635,62.0597,44032.0
2024-03-08 11:45:00,64.48,64.63,64.47,64.56,44645.0,62.0501,62.1944,62.0405,62.1271,44645.0
2024-03-08 11:50:00,64.55,64.61,64.53,64.53,16365.0,62.1175,62.1752,62.0982,62.0982,16365.0
2024-03-08 11:55:00,64.53,64.53,64.41,64.42,16647.0,62.0982,62.0982,61.9827,61.9924,16647.0
2024-03-08 12:00:00,64.43,64.57,64.43,64.49,24624.0,62.002,62.1367,62.002,62.0597,24624.0
2024-03-08 12:05:00,64.5,64.5,64.44,64.46,13840.0,62.0693,62.0693,62.0116,62.0308,13840.0
2024-03-08 12:10:00,64.44,64.49,64.39,64.43,16186.0,62.0116,62.0597,61.9635,62.002,16186.0
2024-03-08 12:15:00,64.43,64.51,64.41,64.51,15529.0,62.002,62.079,61.9827,62.079,15529.0
2024-03-08 12:20:00,64.51,64.52,64.46,64.51,11622.0,62.079,62.0886,62.0308,62.079,11622.0
2024-03-08 12:25:00,64.5,64.5,64.42,64.45,13129.0,62.0693,62.0693,61.9924,62.0212,13129.0
2024-03-08 12:30:00,64.45,64.5,64.43,64.48,14708.0,62.0212,62.0693,62.002,62.0501,14708.0
2024-03-08 12:35:00,64.49,64.53,64.45,64.48,12998.0,62.0597,62.0982,62.0212,62.0501,12998.0
2024-03-08 12:40:00,64.48,64.48,64.28,64.34,21050.0,62.0501,62.0501,61.8576,61.9154,21050.0
2024-03-08 12:45:00,64.33,64.36,64.29,64.36,11686.0,61.9057,61.9346,61.8673,61.9346,11686.0
2024-03-08 12:50:00,64.36,64.4,64.33,64.33,16431.0,61.9346,61.9731,61.9057,61.9057,16431.0
2024-03-08 12:55:00,64.31,64.54,64.31,64.48,16927.0,61.8865,62.1078,61.8865,62.0501,16927.0
2024-03-08 13:00:00,64.48,64.49,64.43,64.46,9648.0,62.0501,62.0597,62.002,62.0308,9648.0
2024-03-08 13:05:00,64.45,64.46,64.41,64.42,10505.0,62.0212,62.0308,61.9827,61.9924,10505.0
2024-03-08 13:10:00,64.43,64.48,64.43,64.48,6651.0,62.002,62.0501,62.002,62.0501,6651.0
2024-03-08 13:15:00,64.48,64.55,64.48,64.48,12926.0,62.0501,62.1175,62.0501,62.0501,12926.0
2024-03-08 13:20:00,64.49,64.55,64.49,64.5,19751.0,62.0597,62.1175,62.0597,62.0693,19751.0
2024-03-08 13:25:00,64.49,64.51,64.44,64.47,26911.0,62.0597,62.079,62.0116,62.0405,26911.0
2024-03-08 13:30:00,64.47,64.52,64.44,64.46,79242.0,62.0405,62.0886,62.0116,62.0308,79242.0
2024-03-08 13:35:00,64.47,64.48,64.31,64.31,21978.0,62.0405,62.0501,61.8865,61.8865,21978.0
2024-03-08 13:40:00,64.32,64.38,64.29,64.38,19701.0,61.8961,61.9539,61.8673,61.9539,19701.0
2024-03-08 13:45:00,64.37,64.37,64.26,64.31,11218.0,61.9442,61.9442,61.8384,61.8865,11218.0
2024-03-08 13:50:00,64.34,64.43,64.34,64.4,9475.0,61.9154,62.002,61.9154,61.9731,9475.0
2024-03-08 13:55:00,64.41,64.45,64.39,64.42,16053.0,61.9827,62.0212,61.9635,61.9924,16053.0
2024-03-08 14:00:00,64.41,64.42,64.37,64.41,17213.0,61.9827,61.9924,61.9442,61.9827,17213.0
2024-03-08 14:05:00,64.41,64.43,64.37,64.38,22498.0,61.9827,62.002,61.9442,61.9539,22498.0
2024-03-08 14:10:00,64.37,64.53,64.36,64.51,16403.0,61.9442,62.0982,61.9346,62.079,16403.0
2024-03-08 14:15:00,64.53,64.55,64.49,64.53,12824.0,62.0982,62.1175,62.0597,62.0982,12824.0
2024-03-08 14:20:00,64.54,64.65,64.54,64.61,8315.0,62.1078,62.2137,62.1078,62.1752,8315.0
2024-03-08 14:25:00,64.62,64.65,64.56,64.56,10780.0,62.1848,62.2137,62.1271,62.1271,10780.0
2024-03-08 14:30:00,64.56,64.59,64.52,64.53,8568.0,62.1271,62.1559,62.0886,62.0982,8568.0
2024-03-08 14:35:00,64.54,64.57,64.47,64.47,54976.0,62.1078,62.1367,62.0405,62.0405,54976.0
2024-03-08 14:40:00,64.48,64.49,64.4,64.44,15704.0,62.0501,62.0597,61.9731,62.0116,15704.0
2024-03-08 14:45:00,64.44,64.49,64.41,64.42,13492.0,62.0116,62.0597,61.9827,61.9924,13492.0
2024-03-08 14:50:00,64.42,64.59,64.41,64.53,23930.0,61.9924,62.1559,61.9827,62.0982,23930.0
2024-03-08 14:55:00,64.53,64.57,64.48,64.55,28712.0,62.0982,62.1367,62.0501,62.1175,28712.0
2024-03-08 15:00:00,64.57,64.61,64.52,64.6,13937.0,62.1367,62.1752,62.0886,62.1656,13937.0
2024-03-08 15:05:00,64.61,64.65,64.59,64.59,14092.0,62.1752,62.2137,62.1559,62.1559,14092.0
2024-03-08 15:10:00,64.59,64.59,64.49,64.49,15001.0,62.1559,62.1559,62.0597,62.0597,15001.0
2024-03-08 15:15:00,64.49,64.59,64.42,64.44,77894.0,62.0597,62.1559,61.9924,62.0116,77894.0
2024-03-08 15:20:00,64.44,64.46,64.3,64.31,79751.0,62.0116,62.0308,61.8769,61.8865,79751.0
2024-03-08 15:25:00,64.31,64.35,64.24,64.25,26474.0,61.8865,61.925,61.8191,61.8288,26474.0
2024-03-08 15:30:00,64.24,64.43,64.23,64.42,41650.0,61.8191,62.002,61.8095,61.9924,41650.0
2024-03-08 15:35:00,64.42,64.42,64.35,64.36,41981.0,61.9924,61.9924,61.925,61.9346,41981.0
2024-03-08 15:40:00,64.37,64.38,64.29,64.29,29600.0,61.9442,61.9539,61.8673,61.8673,29600.0
2024-03-08 15:45:00,64.29,64.35,64.27,64.31,32109.0,61.8673,61.925,61.848,61.8865,32109.0
2024-03-08 15:50:00,64.3,64.35,64.25,64.32,87455.0,61.8769,61.925,61.8288,61.8961,87455.0
2024-03-08 15:55:00,64.31,64.35,64.18,64.24,249542.0,61.8865,61.925,61.7614,61.8191,249542.0
2024-03-11 09:30:00,64.32,64.87,64.32,64.84,29312.0,61.8961,62.4254,61.8961,62.3965,29312.0
2024-03-11 09:35:00,64.9,64.94,64.47,64.47,16604.0,62.4543,62.4928,62.0405,62.0405,16604.0
2024-03-11 09:40:00,64.46,64.53,64.3,64.43,19263.0,62.0308,62.0982,61.8769,62.002,19263.0
2024-03-11 09:45:00,64.4,64.4,64.16,64.25,18476.0,61.9731,61.9731,61.7422,61.8288,18476.0
2024-03-11 09:50:00,64.24,64.41,64.16,64.23,51788.0,61.8191,61.9827,61.7422,61.8095,51788.0
2024-03-11 09:55:00,64.21,64.27,64.07,64.22,22241.0,61.7903,61.848,61.6555,61.7999,22241.0
2024-03-11 10:00:00,64.23,64.24,64.04,64.1,26073.0,61.8095,61.8191,61.6267,61.6844,26073.0
2024-03-11 10:05:00,64.09,64.09,63.93,64.02,13906.0,61.6748,61.6748,61.5208,61.6074,13906.0
2024-03-11 10:10:00,64.02,64.19,64.01,64.13,23444.0,61.6074,61.771,61.5978,61.7133,23444.0
2024-03-11 10:15:00,64.14,64.18,64.1,64.17,14867.0,61.7229,61.7614,61.6844,61.7518,14867.0
2024-03-11 10:20:00,64.17,64.23,64.11,64.12,21886.0,61.7518,61.8095,61.694,61.7037,21886.0
2024-03-11 10:25:00,64.11,64.12,64.06,64.08,11260.0,61.694,61.7037,61.6459,61.6652,11260.0
2024-03-11 10:30:00,64.08,64.13,64.05,64.07,14692.0,61.6652,61.7133,61.6363,61.6555,14692.0
2024-03-11 10:35:00,64.09,64.14,64.05,64.06,12222.0,61.6748,61.7229,61.6363,61.6459,12222.0
2024-03-11 10:40:00,64.04,64.04,63.96,63.96,14018.0,61.6267,61.6267,61.5497,61.5497,14018.0
2024-03-11 10:45:00,63.95,64.09,63.93,64.08,20922.0,61.5401,61.6748,61.5208,61.6652,20922.0
2024-03-11 10:50:00,64.07,64.16,64.04,64.14,20270.0,61.6555,61.7422,61.6267,61.7229,20270.0
2024-03-11 10:55:00,64.15,64.29,64.15,64.29,15370.0,61.7325,61.8673,61.7325,61.8673,15370.0
2024-03-11 11:00:00,64.3,64.3,64.22,64.3,16430.0,61.8769,61.8769,61.7999,61.8769,16430.0
2024-03-11 11:05:00,64.3,64.47,64.26,64.47,38706.0,61.8769,62.0405,61.8384,62.0405,38706.0
2024-03-11 11:10:00,64.48,64.48,64.32,64.41,22129.0,62.0501,62.0501,61.8961,61.9827,22129.0
2024-03-11 11:15:00,64.42,64.42,64.27,64.27,9030.0,61.9924,61.9924,61.848,61.848,9030.0
2024-03-11 11:20:00,64.27,64.3,64.25,64.29,13113.0,61.848,61.8769,61.8288,61.8673,13113.0
2024-03-11 11:25:00,64.28,64.3,64.19,64.21,13398.0,61.8576,61.8769,61.771,61.7903,13398.0
2024-03-11 11:30:00,64.2,64.29,64.2,64.27,14677.0,61.7806,61.8673,61.7806,61.848,14677.0
2024-03-11 11:35:00,64.28,64.42,64.27,64.42,13780.0,61.8576,61.9924,61.848,61.9924,13780.0
2024-03-11 11:40:00,64.42,64.54,64.42,64.52,11153.0,61.9924,62.1078,61.9924,62.0886,11153.0
2024-03-11 11:45:00,64.51,64.51,64.44,64.5,7797.0,62.079,62.079,62.0116,62.0693,7797.0
2024-03-11 11:50:00,64.5,64.54,64.48,64.48,10924.0,62.0693,62.1078,62.0501,62.0501,10924.0
2024-03-11 11:55:00,64.47,64.5,64.45,64.48,6102.0,62.0405,62.0693,62.0212,62.0501,6102.0
2024-03-11 12:00:00,64.49,64.54,64.46,64.48,6378.0,62.0597,62.1078,62.0308,62.0501,6378.0
2024-03-11 12:05:00,64.48,64.52,64.41,64.44,8516.0,62.0501,62.0886,61.9827,62.0116,8516.0
2024-03-11 12:10:00,64.45,64.52,64.44,64.47,8574.0,62.0212,62.0886,62.0116,62.0405,8574.0
2024-03-11 12:15:00,64.49,64.51,64.45,64.45,8804.0,62.0597,62.079,62.0212,62.0212,8804.0
2024-03-11 12:20:00,64.45,64.53,64.45,64.48,12953.0,62.0212,62.0982,62.0212,62.0501,12953.0
2024-03-11 12:25:00,64.46,64.5,64.46,64.5,6623.0,62.0308,62.0693,62.0308,62.0693,6623.0
2024-03-11 12:30:00,64.5,64.55,64.47,64.55,12638.0,62.0693,62.1175,62.0405,62.1175,12638.0
2024-03-11 12:35:00,64.55,64.6,64.54,64.58,12400.0,62.1175,62.1656,62.1078,62.1463,12400.0
2024-03-11 12:40:00,64.59,64.67,64.58,64.67,9083.0,62.1559,62.2329,62.1463,62.2329,9083.0
2024-03-11 12:45:00,64.67,64.7,64.65,64.67,8900.0,62.2329,62.2618,62.2137,62.2329,8900.0
2024-03-11 12:50:00,64.66,64.73,64.62,64.69,10463.0,62.2233,62.2907,62.1848,62.2522,10463.0
2024-03-11 12:55:00,64.69,64.74,64.68,64.69,13501.0,62.2522,62.3003,62.2426,62.2522,13501.0
2024-03-11 13:00:00,64.7,64.77,64.69,64.75,6240.0,62.2618,62.3292,62.2522,62.3099,6240.0
2024-03-11 13:05:00,64.75,64.79,64.75,64.79,4684.0,62.3099,62.3484,62.3099,62.3484,4684.0
2024-03-11 13:10:00,64.8,64.82,64.75,64.81,8954.0,62.358,62.3773,62.3099,62.3677,8954.0
2024-03-11 13:15:00,64.8,64.84,64.79,64.82,10569.0,62.358,62.3965,62.3484,62.3773,10569.0
2024-03-11 13:20:00,64.84,64.87,64.78,64.78,5227.0,62.3965,62.4254,62.3388,62.3388,5227.0
2024-03-11 13:25:00,64.78,64.86,64.77,64.83,14851.0,62.3388,62.4158,62.3292,62.3869,14851.0
2024-03-11 13:30:00,64.85,64.86,64.81,64.83,9001.0,62.4062,62.4158,62.3677,62.3869,9001.0
2024-03-11 13:35:00,64.82,64.84,64.77,64.83,15437.0,62.3773,62.3965,62.3292,62.3869,15437.0
2024-03-11 13:40:00,64.83,64.87,64.83,64.86,10007.0,62.3869,62.4254,62.3869,62.4158,10007.0
2024-03-11 13:45:00,64.86,64.93,64.84,64.89,20725.0,62.4158,62.4831,62.3965,62.4446,20725.0
2024-03-11 13:50:00,64.89,64.96,64.88,64.96,14954.0,62.4446,62.512,62.435,62.512,14954.0
2024-03-11 13:55:00,64.96,65.01,64.95,64.96,11662.0,62.512,62.5601,62.5024,62.512,11662.0
2024-03-11 14:00:00,64.98,65.05,64.97,65.04,16572.0,62.5313,62.5986,62.5216,62.589,16572.0
2024-03-11 14:05:00,65.05,65.08,65.03,65.06,12992.0,62.5986,62.6275,62.5794,62.6082,12992.0
2024-03-11 14:10:00,65.06,65.07,65.01,65.02,13158.0,62.6082,62.6179,62.5601,62.5697,13158.0
2024-03-11 14:15:00,65.03,65.06,65.02,65.02,10400.0,62.5794,62.6082,62.5697,62.5697,10400.0
2024-03-11 14:20:00,65.03,65.06,65.01,65.06,10723.0,62.5794,62.6082,62.5601,62.6082,10723.0
2024-03-11 14:25:00,65.06,65.09,65.05,65.08,19148.0,62.6082,62.6371,62.5986,62.6275,19148.0
2024-03-11 14:30:00,65.09,65.11,65.09,65.1,19993.0,62.6371,62.6564,62.6371,62.6467,19993.0
2024-03-11 14:35:00,65.11,65.15,65.09,65.11,13099.0,62.6564,62.6948,62.6371,62.6564,13099.0
2024-03-11 14:40:00,65.11,65.17,65.1,65.14,16879.0,62.6564,62.7141,62.6467,62.6852,16879.0
2024-03-11 14:45:00,65.14,65.17,65.12,65.16,13795.0,62.6852,62.7141,62.666,62.7045,13795.0
2024-03-11 14:50:00,65.17,65.21,65.16,65.21,16015.0,62.7141,62.7526,62.7045,62.7526,16015.0
2024-03-11 14:55:00,65.21,65.24,65.15,65.19,32097.0,62.7526,62.7815,62.6948,62.7333,32097.0
2024-03-11 15:00:00,65.2,65.2,65.01,65.01,31351.0,62.743,62.743,62.5601,62.5601,31351.0
2024-03-11 15:05:00,65.01,65.03,64.95,64.95,17322.0,62.5601,62.5794,62.5024,62.5024,17322.0
2024-03-11 15:10:00,64.95,64.99,64.9,64.92,18486.0,62.5024,62.5409,62.4543,62.4735,18486.0
2024-03-11 15:15:00,64.92,64.96,64.81,64.82,19971.0,62.4735,62.512,62.3677,62.3773,19971.0
2024-03-11 15:20:00,64.81,64.88,64.77,64.84,21271.0,62.3677,62.435,62.3292,62.3965,21271.0
2024-03-11 15:25:00,64.84,64.84,64.73,64.73,22537.0,62.3965,62.3965,62.2907,62.2907,22537.0
2024-03-11 15:30:00,64.73,64.89,64.71,64.88,32640.0,62.2907,62.4446,62.2714,62.435,32640.0
2024-03-11 15:35:00,64.88,64.89,64.72,64.79,29134.0,62.435,62.4446,62.2811,62.3484,29134.0
2024-03-11 15:40:00,64.8,64.9,64.79,64.87,31338.0,62.358,62.4543,62.3484,62.4254,31338.0
2024-03-11 15:45:00,64.87,64.9,64.82,64.84,42323.0,62.4254,62.4543,62.3773,62.3965,42323.0
2024-03-11 15:50:00,64.85,64.88,64.8,64.85,84386.0,62.4062,62.435,62.358,62.4062,84386.0
2024-03-11 15:55:00,64.84,64.99,64.84,64.94,169672.0,62.3965,62.5409,62.3965,62.4928,169672.0
2024-03-12 09:30:00,64.52,64.75,64.43,64.61,23097.0,62.0886,62.3099,62.002,62.1752,23097.0
2024-03-12 09:35:00,64.54,64.61,64.39,64.55,19443.0,62.1078,62.1752,61.9635,62.1175,19443.0
2024-03-12 09:40:00,64.55,64.62,64.5,64.55,5549.0,62.1175,62.1848,62.0693,62.1175,5549.0
2024-03-12 09:45:00,64.53,64.6,64.5,64.53,9833.0,62.0982,62.1656,62.0693,62.0982,9833.0
2024-03-12 09:50:00,64.53,64.67,64.52,64.58,4517.0,62.0982,62.2329,62.0886,62.1463,4517.0
2024-03-12 09:55:00,64.61,64.68,64.58,64.68,6277.0,62.1752,62.2426,62.1463,62.2426,6277.0
2024-03-12 10:00:00,64.7,64.7,64.56,64.56,3186.0,62.2618,62.2618,62.1271,62.1271,3186.0
2024-03-12 10:05:00,64.58,64.59,64.43,64.45,20571.0,62.1463,62.1559,62.002,62.0212,20571.0
2024-03-12 10:10:00,64.44,64.45,64.32,64.42,16466.0,62.0116,62.0212,61.8961,61.9924,16466.0
2024-03-12 10:15:00,64.43,64.51,64.37,64.48,24956.0,62.002,62.079,61.9442,62.0501,24956.0
2024-03-12 10:20:00,64.47,64.59,64.44,64.59,7131.0,62.0405,62.1559,62.0116,62.1559,7131.0
2024-03-12 10:25:00,64.58,64.58,64.45,64.49,5760.0,62.1463,62.1463,62.0212,62.0597,5760.0
2024-03-12 10:30:00,64.47,64.47,64.25,64.34,12117.0,62.0405,62.0405,61.8288,61.9154,12117.0
2024-03-12 10:35:00,64.34,64.37,64.26,64.32,40521.0,61.9154,61.9442,61.8384,61.8961,40521.0
2024-03-12 10:40:00,64.32,64.42,64.28,64.38,18331.0,61.8961,61.9924,61.8576,61.9539,18331.0
2024-03-12 10:45:00,64.32,64.43,64.27,64.43,6259.0,61.8961,62.002,61.848,62.002,6259.0
2024-03-12 10:50:00,64.43,64.52,64.39,64.52,7674.0,62.002,62.0886,61.9635,62.0886,7674.0
2024-03-12 10:55:00,64.55,64.56,64.36,64.4,10823.0,62.1175,62.1271,61.9346,61.9731,10823.0
2024-03-12 11:00:00,64.42,64.48,64.34,64.37,7822.0,61.9924,62.0501,61.9154,61.9442,7822.0
2024-03-12 11:05:00,64.36,64.36,64.32,64.34,7319.0,61.9346,61.9346,61.8961,61.9154,7319.0
2024-03-12 11:10:00,64.33,64.43,64.33,64.43,12270.0,61.9057,62.002,61.9057,62.002,12270.0
2024-03-12 11:15:00,64.44,64.44,64.34,64.36,6893.0,62.0116,62.0116,61.9154,61.9346,6893.0
2024-03-12 11:20:00,64.35,64.35,64.21,64.21,8304.0,61.925,61.925,61.7903,61.7903,8304.0
2024-03-12 11:25:00,64.21,64.25,64.2,64.22,28266.0,61.7903,61.8288,61.7806,61.7999,28266.0
2024-03-12 11:30:00,64.2,64.26,64.18,64.18,9585.0,61.7806,61.8384,61.7614,61.7614,9585.0
2024-03-12 11:35:00,64.18,64.23,64.14,64.19,18532.0,61.7614,61.8095,61.7229,61.771,18532.0
2024-03-12 11:40:00,64.18,64.24,64.14,64.15,9720.0,61.7614,61.8191,61.7229,61.7325,9720.0
2024-03-12 11:45:00,64.14,64.14,64.01,64.01,13852.0,61.7229,61.7229,61.5978,61.5978,13852.0
2024-03-12 11:50:00,64.01,64.07,63.99,64.02,11469.0,61.5978,61.6555,61.5786,61.6074,11469.0
2024-03-12 11:55:00,64.03,64.08,64.03,64.05,12400.0,61.6171,61.6652,61.6171,61.6363,12400.0
2024-03-12 12:00:00,64.05,64.1,64.01,64.08,11645.0,61.6363,61.6844,61.5978,61.6652,11645.0
2024-03-12 12:05:00,64.08,64.12,64.0,64.0,10739.0,61.6652,61.7037,61.5882,61.5882,10739.0
2024-03-12 12:10:00,63.99,64.0,63.87,63.88,10756.0,61.5786,61.5882,61.4631,61.4727,10756.0
2024-03-12 12:15:00,63.88,63.92,63.85,63.92,19006.0,61.4727,61.5112,61.4438,61.5112,19006.0
2024-03-12 12:20:00,63.96,63.99,63.93,63.96,6247.0,61.5497,61.5786,61.5208,61.5497,6247.0
2024-03-12 12:25:00,63.95,64.01,63.95,63.96,3928.0,61.5401,61.5978,61.5401,61.5497,3928.0
2024-03-12 12:30:00,63.95,63.95,63.87,63.89,6825.0,61.5401,61.5401,61.4631,61.4823,6825.0
2024-03-12 12:35:00,63.88,63.88,63.73,63.76,16455.0,61.4727,61.4727,61.3284,61.3572,16455.0
2024-03-12 12:40:00,63.75,63.77,63.67,63.67,7925.0,61.3476,61.3669,61.2706,61.2706,7925.0
2024-03-12 12:45:00,63.67,63.69,63.61,63.69,15107.0,61.2706,61.2899,61.2129,61.2899,15107.0
2024-03-12 12:50:00,63.69,63.77,63.68,63.76,13321.0,61.2899,61.3669,61.2802,61.3572,13321.0
2024-03-12 12:55:00,63.77,63.86,63.77,63.81,15947.0,61.3669,61.4535,61.3669,61.4053,15947.0
2024-03-12 13:00:00,63.81,63.83,63.72,63.75,9195.0,61.4053,61.4246,61.3187,61.3476,9195.0
2024-03-12 13:05:00,63.75,63.79,63.74,63.75,9878.0,61.3476,61.3861,61.338,61.3476,9878.0
2024-03-12 13:10:00,63.75,63.75,63.66,63.68,10652.0,61.3476,61.3476,61.261,61.2802,10652.0
2024-03-12 13:15:00,63.68,63.77,63.64,63.77,10244.0,61.2802,61.3669,61.2417,61.3669,10244.0
2024-03-12 13:20:00,63.79,63.79,63.74,63.77,5830.0,61.3861,61.3861,61.338,61.3669,5830.0
2024-03-12 13:25:00,63.75,63.78,63.72,63.72,8942.0,61.3476,61.3765,61.3187,61.3187,8942.0
2024-03-12 13:30:00,63.72,63.73,63.68,63.7,8002.0,61.3187,61.3284,61.2802,61.2995,8002.0
2024-03-12 13:35:00,63.7,63.77,63.68,63.77,13807.0,61.2995,61.3669,61.2802,61.3669,13807.0
2024-03-12 13:40:00,63.77,63.78,63.68,63.71,11373.0,61.3669,61.3765,61.2802,61.3091,11373.0
2024-03-12 13:45:00,63.72,63.8,63.72,63.79,16657.0,61.3187,61.3957,61.3187,61.3861,16657.0
2024-03-12 13:50:00,63.79,63.91,63.79,63.9,16047.0,61.3861,61.5016,61.3861,61.492,16047.0
2024-03-12 13:55:00,63.89,63.94,63.89,63.94,10106.0,61.4823,61.5304,61.4823,61.5304,10106.0
2024-03-12 14:00:00,63.94,63.95,63.9,63.94,8246.0,61.5304,61.5401,61.492,61.5304,8246.0
2024-03-12 14:05:00,63.92,63.92,63.88,63.9,8602.0,61.5112,61.5112,61.4727,61.492,8602.0
2024-03-12 14:10:00,63.9,63.96,63.89,63.94,10162.0,61.492,61.5497,61.4823,61.5304,10162.0
2024-03-12 14:15:00,63.93,63.97,63.92,63.94,12039.0,61.5208,61.5593,61.5112,61.5304,12039.0
2024-03-12 14:20:00,63.93,63.96,63.93,63.96,10635.0,61.5208,61.5497,61.5208,61.5497,10635.0
2024-03-12 14:25:00,63.96,64.0,63.95,63.99,22766.0,61.5497,61.5882,61.5401,61.5786,22766.0
2024-03-12 14:30:00,63.98,64.03,63.95,64.0,13614.0,61.5689,61.6171,61.5401,61.5882,13614.0
2024-03-12 14:35:00,64.01,64.02,63.99,64.01,8465.0,61.5978,61.6074,61.5786,61.5978,8465.0
2024-03-12 14:40:00,64.01,64.02,63.94,63.95,15836.0,61.5978,61.6074,61.5304,61.5401,15836.0
2024-03-12 14:45:00,63.95,64.0,63.93,64.0,10103.0,61.5401,61.5882,61.5208,61.5882,10103.0
2024-03-12 14:50:00,63.99,64.03,63.98,64.03,10850.0,61.5786,61.6171,61.5689,61.6171,10850.0
2024-03-12 14:55:00,64.03,64.09,64.03,64.06,11965.0,61.6171,61.6748,61.6171,61.6459,11965.0
2024-03-12 15:00:00,64.06,64.12,64.05,64.11,16451.0,61.6459,61.7037,61.6363,61.694,16451.0
2024-03-12 15:05:00,64.11,64.12,64.08,64.09,12730.0,61.694,61.7037,61.6652,61.6748,12730.0
2024-03-12 15:10:00,64.08,64.1,64.06,64.09,14162.0,61.6652,61.6844,61.6459,61.6748,14162.0
2024-03-12 15:15:00,64.1,64.18,64.1,64.17,16444.0,61.6844,61.7614,61.6844,61.7518,16444.0
2024-03-12 15:20:00,64.16,64.22,64.14,64.19,17971.0,61.7422,61.7999,61.7229,61.771,17971.0
2024-03-12 15:25:00,64.19,64.2,64.17,64.17,17091.0,61.771,61.7806,61.7518,61.7518,17091.0
2024-03-12 15:30:00,64.17,64.17,64.03,64.04,19754.0,61.7518,61.7518,61.6171,61.6267,19754.0
2024-03-12 15:35:00,64.05,64.06,64.0,64.01,23534.0,61.6363,61.6459,61.5882,61.5978,23534.0
2024-03-12 15:40:00,64.01,64.02,63.95,63.98,26296.0,61.5978,61.6074,61.5401,61.5689,26296.0
2024-03-12 15:45:00,63.98,64.01,63.94,63.96,34423.0,61.5689,61.5978,61.5304,61.5497,34423.0
2024-03-12 15:50:00,63.95,64.09,63.92,64.09,170888.0,61.5401,61.6748,61.5112,61.6748,170888.0
2024-03-12 15:55:00,64.09,64.15,63.99,64.02,147331.0,61.6748,61.7325,61.5786,61.6074,147331.0
2024-03-13 09:30:00,64.25,64.42,64.23,64.39,25512.0,61.8288,61.9924,61.8095,61.9635,25512.0
2024-03-13 09:35:00,64.41,64.5,64.33,64.44,18735.0,61.9827,62.0693,61.9057,62.0116,18735.0
2024-03-13 09:40:00,64.45,64.46,64.31,64.41,18961.0,62.0212,62.0308,61.8865,61.9827,18961.0
2024-03-13 09:45:00,64.45,64.62,64.42,64.47,11955.0,62.0212,62.1848,61.9924,62.0405,11955.0
2024-03-13 09:50:00,64.47,64.49,64.29,64.34,6818.0,62.0405,62.0597,61.8673,61.9154,6818.0
2024-03-13 09:55:00,64.36,64.39,64.23,64.25,8132.0,61.9346,61.9635,61.8095,61.8288,8132.0
2024-03-13 10:00:00,64.24,64.49,64.24,64.38,11925.0,61.8191,62.0597,61.8191,61.9539,11925.0
2024-03-13 10:05:00,64.37,64.47,64.31,64.42,9263.0,61.9442,62.0405,61.8865,61.9924,9263.0
2024-03-13 10:10:00,64.41,64.45,64.33,64.4,5653.0,61.9827,62.0212,61.9057,61.9731,5653.0
2024-03-13 10:15:00,64.39,64.41,64.31,64.34,5898.0,61.9635,61.9827,61.8865,61.9154,5898.0
2024-03-13 10:20:00,64.33,64.39,64.31,64.35,10331.0,61.9057,61.9635,61.8865,61.925,10331.0
2024-03-13 10:25:00,64.33,64.38,64.26,64.27,8229.0,61.9057,61.9539,61.8384,61.848,8229.0
2024-03-13 10:30:00,64.27,64.31,64.11,64.11,13293.0,61.848,61.8865,61.694,61.694,13293.0
2024-03-13 10:35:00,64.13,64.21,64.13,64.2,23000.0,61.7133,61.7903,61.7133,61.7806,23000.0
2024-03-13 10:40:00,64.2,64.22,64.1,64.12,9863.0,61.7806,61.7999,61.6844,61.7037,9863.0
2024-03-13 10:45:00,64.12,64.14,64.07,64.07,7850.0,61.7037,61.7229,61.6555,61.6555,7850.0
2024-03-13 10:50:00,64.08,64.24,64.07,64.2,8719.0,61.6652,61.8191,61.6555,61.7806,8719.0
2024-03-13 10:55:00,64.19,64.26,64.19,64.24,5655.0,61.771,61.8384,61.771,61.8191,5655.0
2024-03-13 11:00:00,64.23,64.23,64.11,64.12,7003.0,61.8095,61.8095,61.694,61.7037,7003.0
2024-03-13 11:05:00,64.12,64.21,64.11,64.18,9321.0,61.7037,61.7903,61.694,61.7614,9321.0
2024-03-13 11:10:00,64.17,64.25,64.17,64.23,16719.0,61.7518,61.8288,61.7518,61.8095,16719.0
2024-03-13 11:15:00,64.23,64.27,64.19,64.19,26825.0,61.8095,61.848,61.771,61.771,26825.0
2024-03-13 11:20:00,64.19,64.28,64.19,64.24,17457.0,61.771,61.8576,61.771,61.8191,17457.0
2024-03-13 11:25:00,64.24,64.24,64.11,64.12,20233.0,61.8191,61.8191,61.694,61.7037,20233.0
2024-03-13 11:30:00,64.11,64.23,64.08,64.19,11996.0,61.694,61.8095,61.6652,61.771,11996.0
2024-03-13 11:35:00,64.19,64.24,64.19,64.22,12456.0,61.771,61.8191,61.771,61.7999,12456.0
2024-03-13 11:40:00,64.22,64.3,64.21,64.29,14919.0,61.7999,61.8769,61.7903,61.8673,14919.0
2024-03-13 11:45:00,64.3,64.31,64.25,64.26,15992.0,61.8769,61.8865,61.8288,61.8384,15992.0
2024-03-13 11:50:00,64.26,64.27,64.19,64.22,18010.0,61.8384,61.848,61.771,61.7999,18010.0
2024-03-13 11:55:00,64.22,64.23,64.21,64.22,16274.0,61.7999,61.8095,61.7903,61.7999,16274.0
2024-03-13 12:00:00,64.21,64.24,64.14,64.14,35424.0,61.7903,61.8191,61.7229,61.7229,35424.0
2024-03-13 12:05:00,64.14,64.22,64.13,64.22,5834.0,61.7229,61.7999,61.7133,61.7999,5834.0
2024-03-13 12:10:00,64.23,64.29,64.21,64.26,9727.0,61.8095,61.8673,61.7903,61.8384,9727.0
2024-03-13 12:15:00,64.26,64.26,64.17,64.17,10587.0,61.8384,61.8384,61.7518,61.7518,10587.0
2024-03-13 12:20:00,64.15,64.17,64.09,64.09,9626.0,61.7325,61.7518,61.6748,61.6748,9626.0
2024-03-13 12:25:00,64.09,64.14,64.07,64.1,14044.0,61.6748,61.7229,61.6555,61.6844,14044.0
2024-03-13 12:30:00,64.09,64.17,64.09,64.11,10595.0,61.6748,61.7518,61.6748,61.694,10595.0
2024-03-13 12:35:00,64.1,64.15,64.09,64.12,11363.0,61.6844,61.7325,61.6748,61.7037,11363.0
2024-03-13 12:40:00,64.11,64.21,64.1,64.18,7780.0,61.694,61.7903,61.6844,61.7614,7780.0
2024-03-13 12:45:00,64.18,64.18,64.14,64.14,5767.0,61.7614,61.7614,61.7229,61.7229,5767.0
2024-03-13 12:50:00,64.13,64.15,64.06,64.06,9882.0,61.7133,61.7325,61.6459,61.6459,9882.0
2024-03-13 12:55:00,64.06,64.1,64.05,64.08,14583.0,61.6459,61.6844,61.6363,61.6652,14583.0
2024-03-13 13:00:00,64.07,64.12,64.02,64.11,12859.0,61.6555,61.7037,61.6074,61.694,12859.0
2024-03-13 13:05:00,64.13,64.17,64.11,64.17,10420.0,61.7133,61.7518,61.694,61.7518,10420.0
2024-03-13 13:10:00,64.16,64.16,64.13,64.13,6294.0,61.7422,61.7422,61.7133,61.7133,6294.0
2024-03-13 13:15:00,64.13,64.22,64.11,64.18,22584.0,61.7133,61.7999,61.694,61.7614,22584.0
2024-03-13 13:20:00,64.18,64.3,64.17,64.3,4423.0,61.7614,61.8769,61.7518,61.8769,4423.0
2024-03-13 13:25:00,64.3,64.32,64.27,64.28,8411.0,61.8769,61.8961,61.848,61.8576,8411.0
2024-03-13 13:30:00,64.28,64.33,64.17,64.17,31147.0,61.8576,61.9057,61.7518,61.7518,31147.0
2024-03-13 13:35:00,64.17,64.2,64.14,64.17,8045.0,61.7518,61.7806,61.7229,61.7518,8045.0
2024-03-13 13:40:00,64.16,64.2,64.1,64.12,7836.0,61.7422,61.7806,61.6844,61.7037,7836.0
2024-03-13 13:45:00,64.1,64.1,64.03,64.08,5481.0,61.6844,61.6844,61.6171,61.6652,5481.0
2024-03-13 13:50:00,64.07,64.07,64.0,64.05,9630.0,61.6555,61.6555,61.5882,61.6363,9630.0
2024-03-13 13:55:00,64.05,64.09,64.04,64.09,8428.0,61.6363,61.6748,61.6267,61.6748,8428.0
2024-03-13 14:00:00,64.09,64.09,64.04,64.08,13159.0,61.6748,61.6748,61.6267,61.6652,13159.0
2024-03-13 14:05:00,64.08,64.08,63.97,64.0,27204.0,61.6652,61.6652,61.5593,61.5882,27204.0
2024-03-13 14:10:00,64.0,64.08,64.0,64.08,11067.0,61.5882,61.6652,61.5882,61.6652,11067.0
2024-03-13 14:15:00,64.08,64.13,64.02,64.12,27010.0,61.6652,61.7133,61.6074,61.7037,27010.0
2024-03-13 14:20:00,64.11,64.17,64.1,64.1,57256.0,61.694,61.7518,61.6844,61.6844,57256.0
2024-03-13 14:25:00,64.11,64.13,64.05,64.06,14099.0,61.694,61.7133,61.6363,61.6459,14099.0
2024-03-13 14:30:00,64.06,64.06,63.98,63.98,59261.0,61.6459,61.6459,61.5689,61.5689,59261.0
2024-03-13 14:35:00,63.97,64.05,63.95,64.05,49361.0,61.5593,61.6363,61.5401,61.6363,49361.0
2024-03-13 14:40:00,64.05,64.12,64.03,64.12,11653.0,61.6363,61.7037,61.6171,61.7037,11653.0
2024-03-13 14:45:00,64.12,64.17,64.09,64.16,14042.0,61.7037,61.7518,61.6748,61.7422,14042.0
2024-03-13 14:50:00,64.16,64.2,64.15,64.16,25948.0,61.7422,61.7806,61.7325,61.7422,25948.0
2024-03-13 14:55:00,64.16,64.16,64.07,64.09,15574.0,61.7422,61.7422,61.6555,61.6748,15574.0
2024-03-13 15:00:00,64.08,64.08,64.01,64.03,7517.0,61.6652,61.6652,61.5978,61.6171,7517.0
2024-03-13 15:05:00,64.03,64.06,63.99,64.0,8979.0,61.6171,61.6459,61.5786,61.5882,8979.0
2024-03-13 15:10:00,63.99,63.99,63.93,63.94,9399.0,61.5786,61.5786,61.5208,61.5304,9399.0
2024-03-13 15:15:00,63.94,64.0,63.92,63.98,17386.0,61.5304,61.5882,61.5112,61.5689,17386.0
2024-03-13 15:20:00,63.99,64.17,63.98,64.17,13382.0,61.5786,61.7518,61.5689,61.7518,13382.0
2024-03-13 15:25:00,64.17,64.17,63.89,63.93,17098.0,61.7518,61.7518,61.4823,61.5208,17098.0
2024-03-13 15:30:00,63.93,64.03,63.93,64.03,16143.0,61.5208,61.6171,61.5208,61.6171,16143.0
2024-03-13 15:35:00,64.02,64.08,64.01,64.06,15261.0,61.6074,61.6652,61.5978,61.6459,15261.0
2024-03-13 15:40:00,64.05,64.05,63.97,63.98,17064.0,61.6363,61.6363,61.5593,61.5689,17064.0
2024-03-13 15:45:00,63.97,64.04,63.94,64.03,22407.0,61.5593,61.6267,61.5304,61.6171,22407.0
2024-03-13 15:50:00,64.04,64.06,63.92,63.98,63359.0,61.6267,61.6459,61.5112,61.5689,63359.0
2024-03-13 15:55:00,63.97,64.02,63.86,63.94,222940.0,61.5593,61.6074,61.4535,61.5304,222940.0
2024-03-14 09:30:00,64.18,64.18,63.78,63.8,32971.0,61.7614,61.7614,61.3765,61.3957,32971.0
2024-03-14 09:35:00,63.89,63.98,63.84,63.86,8783.0,61.4823,61.5689,61.4342,61.4535,8783.0
2024-03-14 09:40:00,63.84,63.95,63.74,63.74,8632.0,61.4342,61.5401,61.338,61.338,8632.0
2024-03-14 09:45:00,63.72,63.8,63.61,63.64,12515.0,61.3187,61.3957,61.2129,61.2417,12515.0
2024-03-14 09:50:00,63.65,63.65,63.4,63.48,8964.0,61.2514,61.2514,61.0108,61.0878,8964.0
2024-03-14 09:55:00,63.49,63.54,63.42,63.44,5764.0,61.0974,61.1455,61.03,61.0493,5764.0
2024-03-14 10:00:00,63.45,63.67,63.44,63.67,7425.0,61.0589,61.2706,61.0493,61.2706,7425.0
2024-03-14 10:05:00,63.7,63.75,63.61,63.73,8041.0,61.2995,61.3476,61.2129,61.3284,8041.0
2024-03-14 10:10:00,63.7,63.75,63.67,63.68,8970.0,61.2995,61.3476,61.2706,61.2802,8970.0
2024-03-14 10:15:00,63.68,63.72,63.64,63.69,7419.0,61.2802,61.3187,61.2417,61.2899,7419.0
2024-03-14 10:20:00,63.69,63.73,63.61,63.61,9184.0,61.2899,61.3284,61.2129,61.2129,9184.0
2024-03-14 10:25:00,63.62,63.62,63.56,63.56,6398.0,61.2225,61.2225,61.1648,61.1648,6398.0
2024-03-14 10:30:00,63.56,63.6,63.5,63.53,10696.0,61.1648,61.2033,61.107,61.1359,10696.0
2024-03-14 10:35:00,63.55,63.56,63.51,63.54,11723.0,61.1551,61.1648,61.1166,61.1455,11723.0
2024-03-14 10:40:00,63.55,63.63,63.55,63.58,7742.0,61.1551,61.2321,61.1551,61.184,7742.0
2024-03-14 10:45:00,63.59,63.7,63.57,63.69,8779.0,61.1936,61.2995,61.1744,61.2899,8779.0
2024-03-14 10:50:00,63.69,63.69,63.47,63.48,15455.0,61.2899,61.2899,61.0782,61.0878,15455.0
2024-03-14 10:55:00,63.47,63.6,63.46,63.59,7417.0,61.0782,61.2033,61.0685,61.1936,7417.0
2024-03-14 11:00:00,63.57,63.58,63.49,63.55,11691.0,61.1744,61.184,61.0974,61.1551,11691.0
2024-03-14 11:05:00,63.54,63.6,63.52,63.6,4305.0,61.1455,61.2033,61.1263,61.2033,4305.0
2024-03-14 11:10:00,63.59,63.6,63.55,63.56,7308.0,61.1936,61.2033,61.1551,61.1648,7308.0
2024-03-14 11:15:00,63.57,63.61,63.52,63.57,13971.0,61.1744,61.2129,61.1263,61.1744,13971.0
2024-03-14 11:20:00,63.57,63.59,63.53,63.57,6844.0,61.1744,61.1936,61.1359,61.1744,6844.0
2024-03-14 11:25:00,63.58,63.61,63.56,63.58,6644.0,61.184,61.2129,61.1648,61.184,6644.0
2024-03-14 11:30:00,63.6,63.61,63.56,63.57,7164.0,61.2033,61.2129,61.1648,61.1744,7164.0
2024-03-14 11:35:00,63.57,63.6,63.52,63.59,9744.0,61.1744,61.2033,61.1263,61.1936,9744.0
2024-03-14 11:40:00,63.61,63.7,63.61,63.7,7477.0,61.2129,61.2995,61.2129,61.2995,7477.0
2024-03-14 11:45:00,63.71,63.74,63.66,63.74,8161.0,61.3091,61.338,61.261,61.338,8161.0
2024-03-14 11:50:00,63.75,63.75,63.67,63.73,12277.0,61.3476,61.3476,61.2706,61.3284,12277.0
2024-03-14 11:55:00,63.75,63.84,63.74,63.77,9038.0,61.3476,61.4342,61.338,61.3669,9038.0
2024-03-14 12:00:00,63.78,63.93,63.78,63.93,8658.0,61.3765,61.5208,61.3765,61.5208,8658.0
2024-03-14 12:05:00,63.98,63.98,63.9,63.92,10528.0,61.5689,61.5689,61.492,61.5112,10528.0
2024-03-14 12:10:00,63.91,63.92,63.78,63.79,7033.0,61.5016,61.5112,61.3765,61.3861,7033.0
2024-03-14 12:15:00,63.81,63.85,63.8,63.85,17407.0,61.4053,61.4438,61.3957,61.4438,17407.0
2024-03-14 12:20:00,63.85,63.99,63.82,63.97,6836.0,61.4438,61.5786,61.415,61.5593,6836.0
2024-03-14 12:25:00,63.98,63.98,63.93,63.94,7498.0,61.5689,61.5689,61.5208,61.5304,7498.0
2024-03-14 12:30:00,63.94,63.94,63.87,63.92,7110.0,61.5304,61.5304,61.4631,61.5112,7110.0
2024-03-14 12:35:00,63.92,63.96,63.91,63.95,4965.0,61.5112,61.5497,61.5016,61.5401,4965.0
2024-03-14 12:40:00,63.96,63.96,63.85,63.86,7369.0,61.5497,61.5497,61.4438,61.4535,7369.0
2024-03-14 12:45:00,63.87,63.87,63.79,63.81,14856.0,61.4631,61.4631,61.3861,61.4053,14856.0
2024-03-14 12:50:00,63.82,63.82,63.77,63.79,10231.0,61.415,61.415,61.3669,61.3861,10231.0
2024-03-14 12:55:00,63.79,63.79,63.65,63.65,8319.0,61.3861,61.3861,61.2514,61.2514,8319.0
2024-03-14 13:00:00,63.65,63.76,63.64,63.76,6962.0,61.2514,61.3572,61.2417,61.3572,6962.0
2024-03-14 13:05:00,63.77,63.83,63.75,63.82,6930.0,61.3669,61.4246,61.3476,61.415,6930.0
2024-03-14 13:10:00,63.83,63.83,63.73,63.76,9086.0,61.4246,61.4246,61.3284,61.3572,9086.0
2024-03-14 13:15:00,63.76,63.81,63.71,63.73,10766.0,61.3572,61.4053,61.3091,61.3284,10766.0
2024-03-14 13:20:00,63.72,63.72,63.66,63.69,9598.0,61.3187,61.3187,61.261,61.2899,9598.0
2024-03-14 13:25:00,63.7,63.73,63.69,63.7,6498.0,61.2995,61.3284,61.2899,61.2995,6498.0
2024-03-14 13:30:00,63.7,63.74,63.65,63.7,14808.0,61.2995,61.338,61.2514,61.2995,14808.0
2024-03-14 13:35:00,63.69,63.73,63.66,63.67,12227.0,61.2899,61.3284,61.261,61.2706,12227.0
2024-03-14 13:40:00,63.63,63.66,63.59,63.66,7793.0,61.2321,61.261,61.1936,61.261,7793.0
2024-03-14 13:45:00,63.66,63.69,63.62,63.63,8059.0,61.261,61.2899,61.2225,61.2321,8059.0
2024-03-14 13:50:00,63.63,63.68,63.61,63.67,5443.0,61.2321,61.2802,61.2129,61.2706,5443.0
2024-03-14 13:55:00,63.68,63.76,63.68,63.76,9402.0,61.2802,61.3572,61.2802,61.3572,9402.0
2024-03-14 14:00:00,63.76,63.85,63.76,63.81,15176.0,61.3572,61.4438,61.3572,61.4053,15176.0
2024-03-14 14:05:00,63.82,63.84,63.68,63.68,13404.0,61.415,61.4342,61.2802,61.2802,13404.0
2024-03-14 14:10:00,63.67,63.69,63.64,63.65,5905.0,61.2706,61.2899,61.2417,61.2514,5905.0
2024-03-14 14:15:00,63.65,63.68,63.61,63.61,7316.0,61.2514,61.2802,61.2129,61.2129,7316.0
2024-03-14 14:20:00,63.61,63.65,63.57,63.65,6343.0,61.2129,61.2514,61.1744,61.2514,6343.0
2024-03-14 14:25:00,63.65,63.65,63.62,63.63,5653.0,61.2514,61.2514,61.2225,61.2321,5653.0
2024-03-14 14:30:00,63.62,63.67,63.59,63.67,8223.0,61.2225,61.2706,61.1936,61.2706,8223.0
2024-03-14 14:35:00,63.67,63.72,63.64,63.71,23573.0,61.2706,61.3187,61.2417,61.3091,23573.0
2024-03-14 14:40:00,63.71,63.71,63.67,63.7,21930.0,61.3091,61.3091,61.2706,61.2995,21930.0
2024-03-14 14:45:00,63.69,63.74,63.67,63.69,7384.0,61.2899,61.338,61.2706,61.2899,7384.0
2024-03-14 14:50:00,63.7,63.79,63.7,63.74,10751.0,61.2995,61.3861,61.2995,61.338,10751.0
2024-03-14 14:55:00,63.74,63.74,63.67,63.71,8552.0,61.338,61.338,61.2706,61.3091,8552.0
2024-03-14 15:00:00,63.7,63.7,63.58,63.6,29973.0,61.2995,61.2995,61.184,61.2033,29973.0
2024-03-14 15:05:00,63.6,63.66,63.54,63.55,22637.0,61.2033,61.261,61.1455,61.1551,22637.0
2024-03-14 15:10:00,63.55,63.62,63.54,63.6,35121.0,61.1551,61.2225,61.1455,61.2033,35121.0
2024-03-14 15:15:00,63.59,63.62,63.57,63.6,19213.0,61.1936,61.2225,61.1744,61.2033,19213.0
2024-03-14 15:20:00,63.58,63.7,63.58,63.7,13029.0,61.184,61.2995,61.184,61.2995,13029.0
2024-03-14 15:25:00,63.7,63.72,63.63,63.68,29601.0,61.2995,61.3187,61.2321,61.2802,29601.0
2024-03-14 15:30:00,63.69,63.71,63.63,63.64,16836.0,61.2899,61.3091,61.2321,61.2417,16836.0
2024-03-14 15:35:00,63.63,63.64,63.51,63.64,24779.0,61.2321,61.2417,61.1166,61.2417,24779.0
2024-03-14 15:40:00,63.64,63.76,63.63,63.76,20354.0,61.2417,61.3572,61.2321,61.3572,20354.0
2024-03-14 15:45:00,63.76,63.87,63.75,63.87,31765.0,61.3572,61.4631,61.3476,61.4631,31765.0
2024-03-14 15:50:00,63.89,63.9,63.81,63.9,42532.0,61.4823,61.492,61.4053,61.492,42532.0
2024-03-14 15:55:00,63.89,64.02,63.89,63.99,160480.0,61.4823,61.6074,61.4823,61.5786,160480.0
2024-03-15 09:30:00,63.8,64.39,63.8,64.0,1108866.0,61.3957,61.9635,61.3957,61.5882,1108866.0
2024-03-15 09:35:00,64.0,64.06,63.86,63.9,23826.0,61.5882,61.6459,61.4535,61.492,23826.0
2024-03-15 09:40:00,63.88,64.08,63.84,63.98,12447.0,61.4727,61.6652,61.4342,61.5689,12447.0
2024-03-15 09:45:00,64.03,64.05,63.94,64.02,8504.0,61.6171,61.6363,61.5304,61.6074,8504.0
2024-03-15 09:50:00,64.02,64.07,63.97,63.98,8445.0,61.6074,61.6555,61.5593,61.5689,8445.0
2024-03-15 09:55:00,63.97,64.02,63.94,63.97,6029.0,61.5593,61.6074,61.5304,61.5593,6029.0
2024-03-15 10:00:00,63.98,63.98,63.86,63.91,15520.0,61.5689,61.5689,61.4535,61.5016,15520.0
2024-03-15 10:05:00,63.92,64.0,63.87,64.0,21967.0,61.5112,61.5882,61.4631,61.5882,21967.0
2024-03-15 10:10:00,64.0,64.31,63.99,64.21,98245.0,61.5882,61.8865,61.5786,61.7903,98245.0
2024-03-15 10:15:00,64.18,64.26,64.09,64.19,24420.0,61.7614,61.8384,61.6748,61.771,24420.0
2024-03-15 10:20:00,64.19,64.29,64.18,64.23,31965.0,61.771,61.8673,61.7614,61.8095,31965.0
2024-03-15 10:25:00,64.24,64.3,64.2,64.26,12006.0,61.8191,61.8769,61.7806,61.8384,12006.0
2024-03-15 10:30:00,64.26,64.32,64.23,64.28,24851.0,61.8384,61.8961,61.8095,61.8576,24851.0
2024-03-15 10:35:00,64.28,64.29,64.18,64.28,20674.0,61.8576,61.8673,61.7614,61.8576,20674.0
2024-03-15 10:40:00,64.3,64.42,64.3,64.42,11315.0,61.8769,61.9924,61.8769,61.9924,11315.0
2024-03-15 10:45:00,64.41,64.5,64.38,64.46,33665.0,61.9827,62.0693,61.9539,62.0308,33665.0
2024-03-15 10:50:00,64.48,64.61,64.45,64.55,42878.0,62.0501,62.1752,62.0212,62.1175,42878.0
2024-03-15 10:55:00,64.54,64.55,64.33,64.33,19169.0,62.1078,62.1175,61.9057,61.9057,19169.0
2024-03-15 11:00:00,64.33,64.33,64.22,64.23,9059.0,61.9057,61.9057,61.7999,61.8095,9059.0
2024-03-15 11:05:00,64.21,64.21,64.08,64.08,11592.0,61.7903,61.7903,61.6652,61.6652,11592.0
2024-03-15 11:10:00,64.07,64.1,64.04,64.06,8192.0,61.6555,61.6844,61.6267,61.6459,8192.0
2024-03-15 11:15:00,64.07,64.14,64.06,64.08,16980.0,61.6555,61.7229,61.6459,61.6652,16980.0
2024-03-15 11:20:00,64.08,64.15,64.04,64.15,11470.0,61.6652,61.7325,61.6267,61.7325,11470.0
2024-03-15 11:25:00,64.16,64.24,64.16,64.18,8491.0,61.7422,61.8191,61.7422,61.7614,8491.0
2024-03-15 11:30:00,64.17,64.3,64.17,64.28,7375.0,61.7518,61.8769,61.7518,61.8576,7375.0
2024-03-15 11:35:00,64.29,64.3,64.27,64.3,8823.0,61.8673,61.8769,61.848,61.8769,8823.0
2024-03-15 11:40:00,64.3,64.31,64.17,64.18,6426.0,61.8769,61.8865,61.7518,61.7614,6426.0
2024-03-15 11:45:00,64.18,64.22,64.14,64.21,6812.0,61.7614,61.7999,61.7229,61.7903,6812.0
2024-03-15 11:50:00,64.22,64.26,64.13,64.14,7710.0,61.7999,61.8384,61.7133,61.7229,7710.0
2024-03-15 11:55:00,64.14,64.16,64.1,64.12,10060.0,61.7229,61.7422,61.6844,61.7037,10060.0
2024-03-15 12:00:00,64.09,64.15,64.07,64.09,10455.0,61.6748,61.7325,61.6555,61.6748,10455.0
2024-03-15 12:05:00,64.09,64.17,64.08,64.16,9533.0,61.6748,61.7518,61.6652,61.7422,9533.0
2024-03-15 12:10:00,64.16,64.16,64.09,64.1,11821.0,61.7422,61.7422,61.6748,61.6844,11821.0
2024-03-15 12:15:00,64.11,64.13,64.06,64.06,5803.0,61.694,61.7133,61.6459,61.6459,5803.0
2024-03-15 12:20:00,64.07,64.14,64.06,64.12,16488.0,61.6555,61.7229,61.6459,61.7037,16488.0
2024-03-15 12:25:00,64.13,64.17,64.13,64.17,13878.0,61.7133,61.7518,61.7133,61.7518,13878.0
2024-03-15 12:30:00,64.17,64.2,64.09,64.09,9520.0,61.7518,61.7806,61.6748,61.6748,9520.0
2024-03-15 12:35:00,64.08,64.09,64.01,64.06,10213.0,61.6652,61.6748,61.5978,61.6459,10213.0
2024-03-15 12:40:00,64.07,64.08,63.99,64.04,12432.0,61.6555,61.6652,61.5786,61.6267,12432.0
2024-03-15 12:45:00,64.04,64.05,63.89,63.89,8707.0,61.6267,61.6363,61.4823,61.4823,8707.0
2024-03-15 12:50:00,63.9,63.96,63.9,63.96,8195.0,61.492,61.5497,61.492,61.5497,8195.0
2024-03-15 12:55:00,63.96,63.98,63.92,63.96,5834.0,61.5497,61.5689,61.5112,61.5497,5834.0
2024-03-15 13:00:00,63.93,63.93,63.82,63.84,8703.0,61.5208,61.5208,61.415,61.4342,8703.0
2024-03-15 13:05:00,63.84,63.88,63.82,63.85,11047.0,61.4342,61.4727,61.415,61.4438,11047.0
2024-03-15 13:10:00,63.86,63.9,63.84,63.88,9035.0,61.4535,61.492,61.4342,61.4727,9035.0
2024-03-15 13:15:00,63.87,63.88,63.79,63.8,6492.0,61.4631,61.4727,61.3861,61.3957,6492.0
2024-03-15 13:20:00,63.8,63.88,63.8,63.86,7620.0,61.3957,61.4727,61.3957,61.4535,7620.0
2024-03-15 13:25:00,63.83,63.83,63.78,63.79,8292.0,61.4246,61.4246,61.3765,61.3861,8292.0
2024-03-15 13:30:00,63.81,63.81,63.77,63.79,10052.0,61.4053,61.4053,61.3669,61.3861,10052.0
2024-03-15 13:35:00,63.78,63.81,63.74,63.78,26431.0,61.3765,61.4053,61.338,61.3765,26431.0
2024-03-15 13:40:00,63.79,63.79,63.7,63.71,14490.0,61.3861,61.3861,61.2995,61.3091,14490.0
2024-03-15 13:45:00,63.71,63.8,63.7,63.79,16913.0,61.3091,61.3957,61.2995,61.3861,16913.0
2024-03-15 13:50:00,63.79,63.81,63.74,63.74,29438.0,61.3861,61.4053,61.338,61.338,29438.0
2024-03-15 13:55:00,63.74,63.77,63.74,63.76,9869.0,61.338,61.3669,61.338,61.3572,9869.0
2024-03-15 14:00:00,63.76,63.84,63.73,63.78,46775.0,61.3572,61.4342,61.3284,61.3765,46775.0
2024-03-15 14:05:00,63.78,63.83,63.78,63.8,8248.0,61.3765,61.4246,61.3765,61.3957,8248.0
2024-03-15 14:10:00,63.79,63.81,63.76,63.78,12705.0,61.3861,61.4053,61.3572,61.3765,12705.0
2024-03-15 14:15:00,63.78,63.8,63.71,63.78,20627.0,61.3765,61.3957,61.3091,61.3765,20627.0
2024-03-15 14:20:00,63.78,63.82,63.77,63.78,20173.0,61.3765,61.415,61.3669,61.3765,20173.0
2024-03-15 14:25:00,63.79,63.81,63.74,63.79,31019.0,61.3861,61.4053,61.338,61.3861,31019.0
2024-03-15 14:30:00,63.79,63.84,63.77,63.77,18777.0,61.3861,61.4342,61.3669,61.3669,18777.0
2024-03-15 14:35:00,63.77,63.78,63.72,63.75,9637.0,61.3669,61.3765,61.3187,61.3476,9637.0
2024-03-15 14:40:00,63.76,63.81,63.75,63.81,10646.0,61.3572,61.4053,61.3476,61.4053,10646.0
2024-03-15 14:45:00,63.8,63.81,63.71,63.74,10026.0,61.3957,61.4053,61.3091,61.338,10026.0
2024-03-15 14:50:00,63.74,63.8,63.73,63.76,11741.0,61.338,61.3957,61.3284,61.3572,11741.0
2024-03-15 14:55:00,63.75,63.84,63.75,63.8,10817.0,61.3476,61.4342,61.3476,61.3957,10817.0
2024-03-15 15:00:00,63.8,63.83,63.72,63.77,14878.0,61.3957,61.4246,61.3187,61.3669,14878.0
2024-03-15 15:05:00,63.76,63.77,63.72,63.76,12433.0,61.3572,61.3669,61.3187,61.3572,12433.0
2024-03-15 15:10:00,63.75,63.8,63.72,63.72,16282.0,61.3476,61.3957,61.3187,61.3187,16282.0
2024-03-15 15:15:00,63.72,63.75,63.69,63.74,20166.0,61.3187,61.3476,61.2899,61.338,20166.0
2024-03-15 15:20:00,63.75,63.77,63.72,63.74,24154.0,61.3476,61.3669,61.3187,61.338,24154.0
2024-03-15 15:25:00,63.74,63.79,63.73,63.76,36336.0,61.338,61.3861,61.3284,61.3572,36336.0
2024-03-15 15:30:00,63.76,63.76,63.68,63.71,23070.0,61.3572,61.3572,61.2802,61.3091,23070.0
2024-03-15 15:35:00,63.7,63.71,63.65,63.66,20844.0,61.2995,61.3091,61.2514,61.261,20844.0
2024-03-15 15:40:00,63.65,63.75,63.61,63.63,44305.0,61.2514,61.3476,61.2129,61.2321,44305.0
2024-03-15 15:45:00,63.63,63.76,63.62,63.73,60385.0,61.2321,61.3572,61.2225,61.3284,60385.0
2024-03-15 15:50:00,63.72,63.73,63.63,63.68,59130.0,61.3187,61.3284,61.2321,61.2802,59130.0
2024-03-15 15:55:00,63.68,63.8,63.59,63.79,241293.0,61.2802,61.3957,61.1936,61.3861,241293.0
2024-03-18 09:30:00,63.49,63.84,63.31,63.58,30142.0,61.0974,61.4342,60.9242,61.184,30142.0
2024-03-18 09:35:00,63.61,63.65,63.42,63.42,5989.0,61.2129,61.2514,61.03,61.03,5989.0
2024-03-18 09:40:00,63.46,63.53,63.4,63.53,5230.0,61.0685,61.1359,61.0108,61.1359,5230.0
2024-03-18 09:45:00,63.48,63.48,63.35,63.43,3546.0,61.0878,61.0878,60.9627,61.0397,3546.0
2024-03-18 09:50:00,63.45,63.61,63.44,63.61,5693.0,61.0589,61.2129,61.0493,61.2129,5693.0
2024-03-18 09:55:00,63.63,63.69,63.56,63.69,13153.0,61.2321,61.2899,61.1648,61.2899,13153.0
2024-03-18 10:00:00,63.69,63.72,63.66,63.72,8517.0,61.2899,61.3187,61.261,61.3187,8517.0
2024-03-18 10:05:00,63.7,63.75,63.66,63.75,7462.0,61.2995,61.3476,61.261,61.3476,7462.0
2024-03-18 10:10:00,63.74,63.74,63.69,63.7,5087.0,61.338,61.338,61.2899,61.2995,5087.0
2024-03-18 10:15:00,63.71,63.85,63.71,63.84,11637.0,61.3091,61.4438,61.3091,61.4342,11637.0
2024-03-18 10:20:00,63.84,63.84,63.79,63.82,8211.0,61.4342,61.4342,61.3861,61.415,8211.0
2024-03-18 10:25:00,63.81,63.82,63.7,63.72,7797.0,61.4053,61.415,61.2995,61.3187,7797.0
2024-03-18 10:30:00,63.71,63.71,63.67,63.71,5807.0,61.3091,61.3091,61.2706,61.3091,5807.0
2024-03-18 10:35:00,63.72,63.72,63.58,63.58,22261.0,61.3187,61.3187,61.184,61.184,22261.0
2024-03-18 10:40:00,63.55,63.55,63.44,63.44,12652.0,61.1551,61.1551,61.0493,61.0493,12652.0
2024-03-18 10:45:00,63.41,63.54,63.41,63.54,14723.0,61.0204,61.1455,61.0204,61.1455,14723.0
2024-03-18 10:50:00,63.52,63.53,63.5,63.51,11664.0,61.1263,61.1359,61.107,61.1166,11664.0
2024-03-18 10:55:00,63.52,63.54,63.47,63.51,11557.0,61.1263,61.1455,61.0782,61.1166,11557.0
2024-03-18 11:00:00,63.5,63.63,63.5,63.59,12415.0,61.107,61.2321,61.107,61.1936,12415.0
2024-03-18 11:05:00,63.58,63.64,63.58,63.61,13143.0,61.184,61.2417,61.184,61.2129,13143.0
2024-03-18 11:10:00,63.61,63.77,63.61,63.75,6876.0,61.2129,61.3669,61.2129,61.3476,6876.0
2024-03-18 11:15:00,63.74,63.77,63.67,63.68,7817.0,61.338,61.3669,61.2706,61.2802,7817.0
2024-03-18 11:20:00,63.69,63.78,63.69,63.73,13395.0,61.2899,61.3765,61.2899,61.3284,13395.0
2024-03-18 11:25:00,63.74,63.85,63.73,63.83,5499.0,61.338,61.4438,61.3284,61.4246,5499.0
2024-03-18 11:30:00,63.84,63.93,63.83,63.87,6490.0,61.4342,61.5208,61.4246,61.4631,6490.0
2024-03-18 11:35:00,63.86,63.88,63.83,63.83,4100.0,61.4535,61.4727,61.4246,61.4246,4100.0
2024-03-18 11:40:00,63.84,63.87,63.81,63.86,4979.0,61.4342,61.4631,61.4053,61.4535,4979.0
2024-03-18 11:45:00,63.86,63.88,63.84,63.88,4259.0,61.4535,61.4727,61.4342,61.4727,4259.0
2024-03-18 11:50:00,63.88,63.88,63.85,63.86,5479.0,61.4727,61.4727,61.4438,61.4535,5479.0
2024-03-18 11:55:00,63.87,63.93,63.86,63.9,12079.0,61.4631,61.5208,61.4535,61.492,12079.0
2024-03-18 12:00:00,63.9,63.91,63.83,63.83,10491.0,61.492,61.5016,61.4246,61.4246,10491.0
2024-03-18 12:05:00,63.82,63.82,63.74,63.78,11380.0,61.415,61.415,61.338,61.3765,11380.0
2024-03-18 12:10:00,63.77,63.88,63.77,63.82,8580.0,61.3669,61.4727,61.3669,61.415,8580.0
2024-03-18 12:15:00,63.82,63.82,63.77,63.78,6016.0,61.415,61.415,61.3669,61.3765,6016.0
2024-03-18 12:20:00,63.78,63.86,63.77,63.79,11421.0,61.3765,61.4535,61.3669,61.3861,11421.0
2024-03-18 12:25:00,63.79,63.84,63.76,63.84,8705.0,61.3861,61.4342,61.3572,61.4342,8705.0
2024-03-18 12:30:00,63.84,63.85,63.75,63.75,9024.0,61.4342,61.4438,61.3476,61.3476,9024.0
2024-03-18 12:35:00,63.74,63.75,63.66,63.72,18697.0,61.338,61.3476,61.261,61.3187,18697.0
2024-03-18 12:40:00,63.73,63.78,63.7,63.78,13830.0,61.3284,61.3765,61.2995,61.3765,13830.0
2024-03-18 12:45:00,63.79,63.85,63.74,63.83,35253.0,61.3861,61.4438,61.338,61.4246,35253.0
2024-03-18 12:50:00,63.83,63.9,63.78,63.87,8759.0,61.4246,61.492,61.3765,61.4631,8759.0
2024-03-18 12:55:00,63.87,63.93,63.87,63.92,4692.0,61.4631,61.5208,61.4631,61.5112,4692.0
2024-03-18 13:00:00,63.93,63.98,63.92,63.93,6146.0,61.5208,61.5689,61.5112,61.5208,6146.0
2024-03-18 13:05:00,63.93,63.99,63.91,63.98,8624.0,61.5208,61.5786,61.5016,61.5689,8624.0
2024-03-18 13:10:00,63.98,63.99,63.95,63.99,6863.0,61.5689,61.5786,61.5401,61.5786,6863.0
2024-03-18 13:15:00,64.0,64.0,63.94,63.94,8047.0,61.5882,61.5882,61.5304,61.5304,8047.0
2024-03-18 13:20:00,63.92,63.92,63.85,63.86,2093.0,61.5112,61.5112,61.4438,61.4535,2093.0
2024-03-18 13:25:00,63.86,63.88,63.84,63.88,20717.0,61.4535,61.4727,61.4342,61.4727,20717.0
2024-03-18 13:30:00,63.9,63.9,63.84,63.85,5292.0,61.492,61.492,61.4342,61.4438,5292.0
2024-03-18 13:35:00,63.84,63.86,63.82,63.84,7182.0,61.4342,61.4535,61.415,61.4342,7182.0
2024-03-18 13:40:00,63.84,63.84,63.72,63.73,6239.0,61.4342,61.4342,61.3187,61.3284,6239.0
2024-03-18 13:45:00,63.72,63.75,63.71,63.75,6086.0,61.3187,61.3476,61.3091,61.3476,6086.0
2024-03-18 13:50:00,63.75,63.75,63.72,63.73,2964.0,61.3476,61.3476,61.3187,61.3284,2964.0
2024-03-18 13:55:00,63.73,63.76,63.71,63.75,6125.0,61.3284,61.3572,61.3091,61.3476,6125.0
2024-03-18 14:00:00,63.74,63.83,63.74,63.77,7364.0,61.338,61.4246,61.338,61.3669,7364.0
2024-03-18 14:05:00,63.77,63.8,63.74,63.74,7080.0,61.3669,61.3957,61.338,61.338,7080.0
2024-03-18 14:10:00,63.74,63.77,63.72,63.73,8554.0,61.338,61.3669,61.3187,61.3284,8554.0
2024-03-18 14:15:00,63.74,63.78,63.72,63.75,6926.0,61.338,61.3765,61.3187,61.3476,6926.0
2024-03-18 14:20:00,63.74,63.75,63.7,63.71,4224.0,61.338,61.3476,61.2995,61.3091,4224.0
2024-03-18 14:25:00,63.7,63.74,63.67,63.74,4248.0,61.2995,61.338,61.2706,61.338,4248.0
2024-03-18 14:30:00,63.73,63.77,63.71,63.72,7836.0,61.3284,61.3669,61.3091,61.3187,7836.0
2024-03-18 14:35:00,63.71,63.75,63.69,63.72,6991.0,61.3091,61.3476,61.2899,61.3187,6991.0
2024-03-18 14:40:00,63.73,63.74,63.66,63.68,7368.0,61.3284,61.338,61.261,61.2802,7368.0
2024-03-18 14:45:00,63.68,63.69,63.62,63.63,5929.0,61.2802,61.2899,61.2225,61.2321,5929.0
2024-03-18 14:50:00,63.63,63.64,63.58,63.58,18434.0,61.2321,61.2417,61.184,61.184,18434.0
2024-03-18 14:55:00,63.58,63.6,63.57,63.58,6711.0,61.184,61.2033,61.1744,61.184,6711.0
2024-03-18 15:00:00,63.58,63.64,63.58,63.6,21860.0,61.184,61.2417,61.184,61.2033,21860.0
2024-03-18 15:05:00,63.6,63.71,63.59,63.71,83305.0,61.2033,61.3091,61.1936,61.3091,83305.0
2024-03-18 15:10:00,63.71,63.87,63.71,63.86,16548.0,61.3091,61.4631,61.3091,61.4535,16548.0
2024-03-18 15:15:00,63.85,63.94,63.85,63.94,28354.0,61.4438,61.5304,61.4438,61.5304,28354.0
2024-03-18 15:20:00,63.95,64.0,63.88,63.96,45752.0,61.5401,61.5882,61.4727,61.5497,45752.0
2024-03-18 15:25:00,63.96,64.01,63.91,63.93,10563.0,61.5497,61.5978,61.5016,61.5208,10563.0
2024-03-18 15:30:00,63.92,63.92,63.8,63.81,15486.0,61.5112,61.5112,61.3957,61.4053,15486.0
2024-03-18 15:35:00,63.8,63.89,63.78,63.86,16427.0,61.3957,61.4823,61.3765,61.4535,16427.0
2024-03-18 15:40:00,63.85,63.99,63.85,63.96,16386.0,61.4438,61.5786,61.4438,61.5497,16386.0
2024-03-18 15:45:00,63.96,64.02,63.94,64.01,32564.0,61.5497,61.6074,61.5304,61.5978,32564.0
2024-03-18 15:50:00,63.99,64.02,63.85,63.86,50296.0,61.5786,61.6074,61.4438,61.4535,50296.0
2024-03-18 15:55:00,63.86,64.05,63.86,64.03,181074.0,61.4535,61.6363,61.4535,61.6171,181074.0
2024-03-19 09:30:00,64.31,64.31,63.7,63.85,35112.0,61.8865,61.8865,61.2995,61.4438,35112.0
2024-03-19 09:35:00,63.77,64.1,63.77,64.1,10524.0,61.3669,61.6844,61.3669,61.6844,10524.0
2024-03-19 09:40:00,64.1,64.32,64.08,64.32,22684.0,61.6844,61.8961,61.6652,61.8961,22684.0
2024-03-19 09:45:00,64.34,64.42,64.27,64.32,8590.0,61.9154,61.9924,61.848,61.8961,8590.0
2024-03-19 09:50:00,64.38,64.43,64.27,64.33,6874.0,61.9539,62.002,61.848,61.9057,6874.0
2024-03-19 09:55:00,64.27,64.31,64.25,64.28,1854.0,61.848,61.8865,61.8288,61.8576,1854.0
2024-03-19 10:00:00,64.3,64.3,64.13,64.13,7943.0,61.8769,61.8769,61.7133,61.7133,7943.0
2024-03-19 10:05:00,64.11,64.16,64.05,64.1,30711.0,61.694,61.7422,61.6363,61.6844,30711.0
2024-03-19 10:10:00,64.09,64.1,63.98,64.04,11440.0,61.6748,61.6844,61.5689,61.6267,11440.0
2024-03-19 10:15:00,64.02,64.02,63.9,63.91,16781.0,61.6074,61.6074,61.492,61.5016,16781.0
2024-03-19 10:20:00,63.91,63.98,63.88,63.89,12363.0,61.5016,61.5689,61.4727,61.4823,12363.0
2024-03-19 10:25:00,63.89,63.9,63.79,63.87,32302.0,61.4823,61.492,61.3861,61.4631,32302.0
2024-03-19 10:30:00,63.89,63.89,63.78,63.79,9735.0,61.4823,61.4823,61.3765,61.3861,9735.0
2024-03-19 10:35:00,63.79,63.82,63.7,63.82,22839.0,61.3861,61.415,61.2995,61.415,22839.0
2024-03-19 10:40:00,63.81,63.9,63.81,63.89,6110.0,61.4053,61.492,61.4053,61.4823,6110.0
2024-03-19 10:45:00,63.91,63.91,63.84,63.89,7521.0,61.5016,61.5016,61.4342,61.4823,7521.0
2024-03-19 10:50:00,63.86,63.92,63.83,63.9,6888.0,61.4535,61.5112,61.4246,61.492,6888.0
2024-03-19 10:55:00,63.9,63.94,63.85,63.9,9379.0,61.492,61.5304,61.4438,61.492,9379.0
2024-03-19 11:00:00,63.89,63.9,63.85,63.88,5449.0,61.4823,61.492,61.4438,61.4727,5449.0
2024-03-19 11:05:00,63.87,63.93,63.87,63.91,5298.0,61.4631,61.5208,61.4631,61.5016,5298.0
2024-03-19 11:10:00,63.91,63.93,63.88,63.89,6980.0,61.5016,61.5208,61.4727,61.4823,6980.0
2024-03-19 11:15:00,63.89,63.9,63.86,63.86,4300.0,61.4823,61.492,61.4535,61.4535,4300.0
2024-03-19 11:20:00,63.85,63.91,63.85,63.89,5769.0,61.4438,61.5016,61.4438,61.4823,5769.0
2024-03-19 11:25:00,63.88,63.92,63.85,63.87,7805.0,61.4727,61.5112,61.4438,61.4631,7805.0
2024-03-19 11:30:00,63.87,63.91,63.87,63.9,4429.0,61.4631,61.5016,61.4631,61.492,4429.0
2024-03-19 11:35:00,63.9,63.99,63.9,63.99,3600.0,61.492,61.5786,61.492,61.5786,3600.0
2024-03-19 11:40:00,63.99,64.02,63.93,63.95,10767.0,61.5786,61.6074,61.5208,61.5401,10767.0
2024-03-19 11:45:00,63.95,64.0,63.9,64.0,7665.0,61.5401,61.5882,61.492,61.5882,7665.0
2024-03-19 11:50:00,64.01,64.05,64.01,64.04,3493.0,61.5978,61.6363,61.5978,61.6267,3493.0
2024-03-19 11:55:00,64.04,64.08,64.0,64.01,6213.0,61.6267,61.6652,61.5882,61.5978,6213.0
2024-03-19 12:00:00,64.01,64.04,63.97,64.03,5362.0,61.5978,61.6267,61.5593,61.6171,5362.0
2024-03-19 12:05:00,64.03,64.04,64.01,64.02,2668.0,61.6171,61.6267,61.5978,61.6074,2668.0
2024-03-19 12:10:00,64.01,64.06,64.0,64.06,6976.0,61.5978,61.6459,61.5882,61.6459,6976.0
2024-03-19 12:15:00,64.06,64.07,63.99,64.03,6871.0,61.6459,61.6555,61.5786,61.6171,6871.0
2024-03-19 12:20:00,64.03,64.05,64.02,64.02,5262.0,61.6171,61.6363,61.6074,61.6074,5262.0
2024-03-19 12:25:00,64.01,64.01,63.95,63.96,11959.0,61.5978,61.5978,61.5401,61.5497,11959.0
2024-03-19 12:30:00,63.97,64.02,63.95,64.01,2661.0,61.5593,61.6074,61.5401,61.5978,2661.0
2024-03-19 12:35:00,64.01,64.06,64.0,64.05,4337.0,61.5978,61.6459,61.5882,61.6363,4337.0
2024-03-19 12:40:00,64.05,64.06,63.98,63.99,4658.0,61.6363,61.6459,61.5689,61.5786,4658.0
2024-03-19 12:45:00,63.98,63.99,63.94,63.96,6582.0,61.5689,61.5786,61.5304,61.5497,6582.0
2024-03-19 12:50:00,63.96,63.96,63.91,63.95,8890.0,61.5497,61.5497,61.5016,61.5401,8890.0
2024-03-19 12:55:00,63.94,64.0,63.94,64.0,2487.0,61.5304,61.5882,61.5304,61.5882,2487.0
2024-03-19 13:00:00,64.0,64.01,63.95,63.96,10524.0,61.5882,61.5978,61.5401,61.5497,10524.0
2024-03-19 13:05:00,63.94,64.01,63.94,63.99,5849.0,61.5304,61.5978,61.5304,61.5786,5849.0
2024-03-19 13:10:00,63.99,64.02,63.99,64.01,3154.0,61.5786,61.6074,61.5786,61.5978,3154.0
2024-03-19 13:15:00,64.02,64.02,63.96,63.98,5222.0,61.6074,61.6074,61.5497,61.5689,5222.0
2024-03-19 13:20:00,63.99,63.99,63.94,63.95,2845.0,61.5786,61.5786,61.5304,61.5401,2845.0
2024-03-19 13:25:00,63.94,63.95,63.9,63.91,5532.0,61.5304,61.5401,61.492,61.5016,5532.0
2024-03-19 13:30:00,63.91,63.91,63.88,63.89,4152.0,61.5016,61.5016,61.4727,61.4823,4152.0
2024-03-19 13:35:00,63.9,63.91,63.85,63.87,6862.0,61.492,61.5016,61.4438,61.4631,6862.0
2024-03-19 13:40:00,63.86,63.9,63.86,63.89,5427.0,61.4535,61.492,61.4535,61.4823,5427.0
2024-03-19 13:45:00,63.88,63.88,63.79,63.84,5239.0,61.4727,61.4727,61.3861,61.4342,5239.0
2024-03-19 13:50:00,63.85,63.93,63.85,63.93,5374.0,61.4438,61.5208,61.4438,61.5208,5374.0
2024-03-19 13:55:00,63.94,63.94,63.91,63.92,12275.0,61.5304,61.5304,61.5016,61.5112,12275.0
2024-03-19 14:00:00,63.9,63.94,63.88,63.94,7636.0,61.492,61.5304,61.4727,61.5304,7636.0
2024-03-19 14:05:00,63.94,63.95,63.9,63.93,19283.0,61.5304,61.5401,61.492,61.5208,19283.0
2024-03-19 14:10:00,63.93,63.94,63.84,63.87,4168.0,61.5208,61.5304,61.4342,61.4631,4168.0
2024-03-19 14:15:00,63.86,63.91,63.86,63.91,4808.0,61.4535,61.5016,61.4535,61.5016,4808.0
2024-03-19 14:20:00,63.92,63.95,63.9,63.94,11685.0,61.5112,61.5401,61.492,61.5304,11685.0
2024-03-19 14:25:00,63.94,64.08,63.93,64.04,16488.0,61.5304,61.6652,61.5208,61.6267,16488.0
2024-03-19 14:30:00,64.05,64.08,64.04,64.06,5063.0,61.6363,61.6652,61.6267,61.6459,5063.0
2024-03-19 14:35:00,64.07,64.12,64.07,64.1,6776.0,61.6555,61.7037,61.6555,61.6844,6776.0
2024-03-19 14:40:00,64.1,64.13,64.07,64.08,7945.0,61.6844,61.7133,61.6555,61.6652,7945.0
2024-03-19 14:45:00,64.08,64.11,64.02,64.03,15452.0,61.6652,61.694,61.6074,61.6171,15452.0
2024-03-19 14:50:00,64.03,64.07,64.03,64.06,7535.0,61.6171,61.6555,61.6171,61.6459,7535.0
2024-03-19 14:55:00,64.06,64.1,64.03,64.06,13489.0,61.6459,61.6844,61.6171,61.6459,13489.0
2024-03-19 15:00:00,64.06,64.1,64.05,64.09,12700.0,61.6459,61.6844,61.6363,61.6748,12700.0
2024-03-19 15:05:00,64.09,64.13,64.05,64.13,7532.0,61.6748,61.7133,61.6363,61.7133,7532.0
2024-03-19 15:10:00,64.12,64.14,64.07,64.13,8647.0,61.7037,61.7229,61.6555,61.7133,8647.0
2024-03-19 15:15:00,64.12,64.15,64.11,64.13,6754.0,61.7037,61.7325,61.694,61.7133,6754.0
2024-03-19 15:20:00,64.13,64.14,64.09,64.12,13201.0,61.7133,61.7229,61.6748,61.7037,13201.0
2024-03-19 15:25:00,64.13,64.13,64.08,64.1,12178.0,61.7133,61.7133,61.6652,61.6844,12178.0
2024-03-19 15:30:00,64.09,64.15,64.05,64.14,24539.0,61.6748,61.7325,61.6363,61.7229,24539.0
2024-03-19 15:35:00,64.14,64.24,64.13,64.22,23862.0,61.7229,61.8191,61.7133,61.7999,23862.0
2024-03-19 15:40:00,64.23,64.23,64.06,64.08,27230.0,61.8095,61.8095,61.6459,61.6652,27230.0
2024-03-19 15:45:00,64.07,64.1,63.96,64.01,37115.0,61.6555,61.6844,61.5497,61.5978,37115.0
2024-03-19 15:50:00,64.01,64.19,64.0,64.17,60130.0,61.5978,61.771,61.5882,61.7518,60130.0
2024-03-19 15:55:00,64.16,64.25,64.01,64.08,215184.0,61.7422,61.8288,61.5978,61.6652,215184.0
2024-03-20 09:30:00,63.81,63.94,63.54,63.85,17962.0,61.4053,61.5304,61.1455,61.4438,17962.0
2024-03-20 09:35:00,63.85,64.04,63.85,64.03,6863.0,61.4438,61.6267,61.4438,61.6171,6863.0
2024-03-20 09:40:00,64.03,64.17,64.0,64.13,9685.0,61.6171,61.7518,61.5882,61.7133,9685.0
2024-03-20 09:45:00,64.16,64.18,64.09,64.14,11319.0,61.7422,61.7614,61.6748,61.7229,11319.0
2024-03-20 09:50:00,64.15,64.18,64.1,64.12,7867.0,61.7325,61.7614,61.6844,61.7037,7867.0
2024-03-20 09:55:00,64.14,64.19,64.09,64.14,9461.0,61.7229,61.771,61.6748,61.7229,9461.0
2024-03-20 10:00:00,64.13,64.22,64.11,64.22,14701.0,61.7133,61.7999,61.694,61.7999,14701.0
2024-03-20 10:05:00,64.22,64.29,64.19,64.25,10716.0,61.7999,61.8673,61.771,61.8288,10716.0
2024-03-20 10:10:00,64.25,64.39,64.25,64.32,16528.0,61.8288,61.9635,61.8288,61.8961,16528.0
2024-03-20 10:15:00,64.33,64.4,64.32,64.38,10408.0,61.9057,61.9731,61.8961,61.9539,10408.0
2024-03-20 10:20:00,64.38,64.4,64.3,64.33,13917.0,61.9539,61.9731,61.8769,61.9057,13917.0
2024-03-20 10:25:00,64.34,64.41,64.31,64.39,8365.0,61.9154,61.9827,61.8865,61.9635,8365.0
2024-03-20 10:30:00,64.39,64.44,64.35,64.41,9742.0,61.9635,62.0116,61.925,61.9827,9742.0
2024-03-20 10:35:00,64.41,64.44,64.36,64.44,7969.0,61.9827,62.0116,61.9346,62.0116,7969.0
2024-03-20 10:40:00,64.43,64.47,64.41,64.45,8394.0,62.002,62.0405,61.9827,62.0212,8394.0
2024-03-20 10:45:00,64.44,64.49,64.43,64.46,9458.0,62.0116,62.0597,62.002,62.0308,9458.0
2024-03-20 10:50:00,64.45,64.46,64.42,64.45,7028.0,62.0212,62.0308,61.9924,62.0212,7028.0
2024-03-20 10:55:00,64.47,64.49,64.44,64.48,7880.0,62.0405,62.0597,62.0116,62.0501,7880.0
2024-03-20 11:00:00,64.5,64.51,64.47,64.5,5872.0,62.0693,62.079,62.0405,62.0693,5872.0
2024-03-20 11:05:00,64.5,64.53,64.42,64.42,14022.0,62.0693,62.0982,61.9924,61.9924,14022.0
2024-03-20 11:10:00,64.42,64.46,64.4,64.43,10138.0,61.9924,62.0308,61.9731,62.002,10138.0
2024-03-20 11:15:00,64.43,64.45,64.39,64.4,10803.0,62.002,62.0212,61.9635,61.9731,10803.0
2024-03-20 11:20:00,64.38,64.4,64.3,64.32,8579.0,61.9539,61.9731,61.8769,61.8961,8579.0
2024-03-20 11:25:00,64.33,64.37,64.31,64.35,13540.0,61.9057,61.9442,61.8865,61.925,13540.0
2024-03-20 11:30:00,64.34,64.35,64.22,64.24,9759.0,61.9154,61.925,61.7999,61.8191,9759.0
2024-03-20 11:35:00,64.23,64.25,64.08,64.09,11031.0,61.8095,61.8288,61.6652,61.6748,11031.0
2024-03-20 11:40:00,64.09,64.14,64.07,64.12,27169.0,61.6748,61.7229,61.6555,61.7037,27169.0
2024-03-20 11:45:00,64.13,64.22,64.12,64.2,13632.0,61.7133,61.7999,61.7037,61.7806,13632.0
2024-03-20 11:50:00,64.19,64.19,64.12,64.12,8635.0,61.771,61.771,61.7037,61.7037,8635.0
2024-03-20 11:55:00,64.12,64.17,64.1,64.14,12681.0,61.7037,61.7518,61.6844,61.7229,12681.0
2024-03-20 12:00:00,64.12,64.15,64.06,64.08,14705.0,61.7037,61.7325,61.6459,61.6652,14705.0
2024-03-20 12:05:00,64.06,64.12,64.03,64.11,9642.0,61.6459,61.7037,61.6171,61.694,9642.0
2024-03-20 12:10:00,64.11,64.15,64.11,64.11,9920.0,61.694,61.7325,61.694,61.694,9920.0
2024-03-20 12:15:00,64.12,64.13,64.08,64.1,6856.0,61.7037,61.7133,61.6652,61.6844,6856.0
2024-03-20 12:20:00,64.11,64.16,64.08,64.11,18918.0,61.694,61.7422,61.6652,61.694,18918.0
2024-03-20 12:25:00,64.11,64.13,64.05,64.09,16989.0,61.694,61.7133,61.6363,61.6748,16989.0
2024-03-20 12:30:00,64.07,64.1,64.05,64.05,6524.0,61.6555,61.6844,61.6363,61.6363,6524.0
2024-03-20 12:35:00,64.05,64.12,64.05,64.1,7810.0,61.6363,61.7037,61.6363,61.6844,7810.0
2024-03-20 12:40:00,64.11,64.17,64.11,64.16,5562.0,61.694,61.7518,61.694,61.7422,5562.0
2024-03-20 12:45:00,64.17,64.19,64.17,64.18,7352.0,61.7518,61.771,61.7518,61.7614,7352.0
2024-03-20 12:50:00,64.18,64.25,64.18,64.22,5703.0,61.7614,61.8288,61.7614,61.7999,5703.0
2024-03-20 12:55:00,64.23,64.29,64.22,64.26,6013.0,61.8095,61.8673,61.7999,61.8384,6013.0
2024-03-20 13:00:00,64.25,64.25,64.19,64.25,6371.0,61.8288,61.8288,61.771,61.8288,6371.0
2024-03-20 13:05:00,64.24,64.24,64.16,64.16,4105.0,61.8191,61.8191,61.7422,61.7422,4105.0
2024-03-20 13:10:00,64.17,64.2,64.16,64.18,4884.0,61.7518,61.7806,61.7422,61.7614,4884.0
2024-03-20 13:15:00,64.18,64.22,64.16,64.17,7084.0,61.7614,61.7999,61.7422,61.7518,7084.0
2024-03-20 13:20:00,64.17,64.23,64.15,64.18,14486.0,61.7518,61.8095,61.7325,61.7614,14486.0
2024-03-20 13:25:00,64.17,64.19,64.15,64.18,5711.0,61.7518,61.771,61.7325,61.7614,5711.0
2024-03-20 13:30:00,64.19,64.19,64.11,64.14,7575.0,61.771,61.771,61.694,61.7229,7575.0
2024-03-20 13:35:00,64.14,64.14,64.1,64.11,2601.0,61.7229,61.7229,61.6844,61.694,2601.0
2024-03-20 13:40:00,64.11,64.11,64.07,64.07,3145.0,61.694,61.694,61.6555,61.6555,3145.0
2024-03-20 13:45:00,64.06,64.1,64.06,64.08,4742.0,61.6459,61.6844,61.6459,61.6652,4742.0
2024-03-20 13:50:00,64.09,64.11,64.07,64.11,8270.0,61.6748,61.694,61.6555,61.694,8270.0
2024-03-20 13:55:00,64.11,64.12,64.03,64.03,6525.0,61.694,61.7037,61.6171,61.6171,6525.0
2024-03-20 14:00:00,64.05,64.21,64.04,64.11,16758.0,61.6363,61.7903,61.6267,61.694,16758.0
2024-03-20 14:05:00,64.08,64.15,64.02,64.03,10753.0,61.6652,61.7325,61.6074,61.6171,10753.0
2024-03-20 14:10:00,64.05,64.07,63.93,63.95,6083.0,61.6363,61.6555,61.5208,61.5401,6083.0
2024-03-20 14:15:00,63.96,63.96,63.82,63.83,9812.0,61.5497,61.5497,61.415,61.4246,9812.0
2024-03-20 14:20:00,63.84,63.88,63.77,63.79,4750.0,61.4342,61.4727,61.3669,61.3861,4750.0
2024-03-20 14:25:00,63.78,63.88,63.77,63.85,11220.0,61.3765,61.4727,61.3669,61.4438,11220.0
2024-03-20 14:30:00,63.86,63.88,63.76,63.77,15092.0,61.4535,61.4727,61.3572,61.3669,15092.0
2024-03-20 14:35:00,63.77,63.94,63.72,63.9,13454.0,61.3669,61.5304,61.3187,61.492,13454.0
2024-03-20 14:40:00,63.91,64.08,63.84,63.98,9060.0,61.5016,61.6652,61.4342,61.5689,9060.0
2024-03-20 14:45:00,64.0,64.32,64.0,64.23,12138.0,61.5882,61.8961,61.5882,61.8095,12138.0
2024-03-20 14:50:00,64.23,64.23,63.96,63.97,11852.0,61.8095,61.8095,61.5497,61.5593,11852.0
2024-03-20 14:55:00,63.98,64.05,63.92,64.01,11197.0,61.5689,61.6363,61.5112,61.5978,11197.0
2024-03-20 15:00:00,64.02,64.14,63.94,64.0,26959.0,61.6074,61.7229,61.5304,61.5882,26959.0
2024-03-20 15:05:00,63.99,64.05,63.96,64.03,16755.0,61.5786,61.6363,61.5497,61.6171,16755.0
2024-03-20 15:10:00,64.02,64.15,64.01,64.12,17288.0,61.6074,61.7325,61.5978,61.7037,17288.0
2024-03-20 15:15:00,64.12,64.2,64.08,64.13,19149.0,61.7037,61.7806,61.6652,61.7133,19149.0
2024-03-20 15:20:00,64.13,64.14,64.06,64.13,16223.0,61.7133,61.7229,61.6459,61.7133,16223.0
2024-03-20 15:25:00,64.13,64.24,64.13,64.19,14100.0,61.7133,61.8191,61.7133,61.771,14100.0
2024-03-20 15:30:00,64.18,64.18,64.02,64.03,19934.0,61.7614,61.7614,61.6074,61.6171,19934.0
2024-03-20 15:35:00,64.02,64.08,64.0,64.08,17974.0,61.6074,61.6652,61.5882,61.6652,17974.0
2024-03-20 15:40:00,64.07,64.09,64.03,64.03,21855.0,61.6555,61.6748,61.6171,61.6171,21855.0
2024-03-20 15:45:00,64.03,64.04,63.84,63.87,33418.0,61.6171,61.6267,61.4342,61.4631,33418.0
2024-03-20 15:50:00,63.87,63.92,63.84,63.86,49630.0,61.4631,61.5112,61.4342,61.4535,49630.0
2024-03-20 15:55:00,63.86,63.95,63.84,63.89,254664.0,61.4535,61.5401,61.4342,61.4823,254664.0
2024-03-21 09:30:00,64.2,64.2,63.68,63.87,41785.0,61.7806,61.7806,61.2802,61.4631,41785.0
2024-03-21 09:35:00,63.92,64.18,63.91,64.17,8824.0,61.5112,61.7614,61.5016,61.7518,8824.0
2024-03-21 09:40:00,64.14,64.34,64.14,64.28,8078.0,61.7229,61.9154,61.7229,61.8576,8078.0
2024-03-21 09:45:00,64.29,64.3,64.12,64.27,4159.0,61.8673,61.8769,61.7037,61.848,4159.0
2024-03-21 09:50:00,64.26,64.35,64.25,64.28,9438.0,61.8384,61.925,61.8288,61.8576,9438.0
2024-03-21 09:55:00,64.29,64.45,64.29,64.38,5050.0,61.8673,62.0212,61.8673,61.9539,5050.0
2024-03-21 10:00:00,64.38,64.39,64.3,64.31,13811.0,61.9539,61.9635,61.8769,61.8865,13811.0
2024-03-21 10:05:00,64.3,64.35,64.26,64.3,13558.0,61.8769,61.925,61.8384,61.8769,13558.0
2024-03-21 10:10:00,64.29,64.36,64.27,64.31,15615.0,61.8673,61.9346,61.848,61.8865,15615.0
2024-03-21 10:15:00,64.3,64.38,64.26,64.3,17902.0,61.8769,61.9539,61.8384,61.8769,17902.0
2024-03-21 10:20:00,64.27,64.27,64.21,64.22,8038.0,61.848,61.848,61.7903,61.7999,8038.0
2024-03-21 10:25:00,64.23,64.26,64.14,64.16,13395.0,61.8095,61.8384,61.7229,61.7422,13395.0
2024-03-21 10:30:00,64.18,64.28,64.17,64.2,10060.0,61.7614,61.8576,61.7518,61.7806,10060.0
2024-03-21 10:35:00,64.22,64.3,64.22,64.25,17254.0,61.7999,61.8769,61.7999,61.8288,17254.0
2024-03-21 10:40:00,64.24,64.36,64.23,64.35,12133.0,61.8191,61.9346,61.8095,61.925,12133.0
2024-03-21 10:45:00,64.36,64.38,64.28,64.28,14261.0,61.9346,61.9539,61.8576,61.8576,14261.0
2024-03-21 10:50:00,64.28,64.4,64.28,64.33,22144.0,61.8576,61.9731,61.8576,61.9057,22144.0
2024-03-21 10:55:00,64.35,64.44,64.3,64.34,33834.0,61.925,62.0116,61.8769,61.9154,33834.0
2024-03-21 11:00:00,64.32,64.43,64.27,64.43,29891.0,61.8961,62.002,61.848,62.002,29891.0
2024-03-21 11:05:00,64.42,64.47,64.3,64.3,26592.0,61.9924,62.0405,61.8769,61.8769,26592.0
2024-03-21 11:10:00,64.3,64.4,64.26,64.27,15784.0,61.8769,61.9731,61.8384,61.848,15784.0
2024-03-21 11:15:00,64.28,64.3,64.22,64.23,8151.0,61.8576,61.8769,61.7999,61.8095,8151.0
2024-03-21 11:20:00,64.24,64.25,64.19,64.19,11272.0,61.8191,61.8288,61.771,61.771,11272.0
2024-03-21 11:25:00,64.2,64.2,64.14,64.14,7719.0,61.7806,61.7806,61.7229,61.7229,7719.0
2024-03-21 11:30:00,64.14,64.14,64.08,64.11,9979.0,61.7229,61.7229,61.6652,61.694,9979.0
2024-03-21 11:35:00,64.11,64.18,64.09,64.11,17164.0,61.694,61.7614,61.6748,61.694,17164.0
2024-03-21 11:40:00,64.1,64.17,64.08,64.09,8344.0,61.6844,61.7518,61.6652,61.6748,8344.0
2024-03-21 11:45:00,64.1,64.16,64.05,64.06,7517.0,61.6844,61.7422,61.6363,61.6459,7517.0
2024-03-21 11:50:00,64.06,64.11,64.05,64.11,14507.0,61.6459,61.694,61.6363,61.694,14507.0
2024-03-21 11:55:00,64.1,64.18,64.09,64.15,12198.0,61.6844,61.7614,61.6748,61.7325,12198.0
2024-03-21 12:00:00,64.13,64.13,64.07,64.1,4812.0,61.7133,61.7133,61.6555,61.6844,4812.0
2024-03-21 12:05:00,64.09,64.12,64.07,64.09,7288.0,61.6748,61.7037,61.6555,61.6748,7288.0
2024-03-21 12:10:00,64.06,64.06,64.01,64.02,3579.0,61.6459,61.6459,61.5978,61.6074,3579.0
2024-03-21 12:15:00,64.03,64.03,63.99,64.0,7872.0,61.6171,61.6171,61.5786,61.5882,7872.0
2024-03-21 12:20:00,64.01,64.07,63.99,64.01,6928.0,61.5978,61.6555,61.5786,61.5978,6928.0
2024-03-21 12:25:00,64.02,64.08,64.02,64.07,6423.0,61.6074,61.6652,61.6074,61.6555,6423.0
2024-03-21 12:30:00,64.05,64.13,64.02,64.02,11682.0,61.6363,61.7133,61.6074,61.6074,11682.0
2024-03-21 12:35:00,64.03,64.09,63.99,64.07,12152.0,61.6171,61.6748,61.5786,61.6555,12152.0
2024-03-21 12:40:00,64.06,64.08,64.02,64.03,4305.0,61.6459,61.6652,61.6074,61.6171,4305.0
2024-03-21 12:45:00,64.03,64.08,64.02,64.08,8070.0,61.6171,61.6652,61.6074,61.6652,8070.0
2024-03-21 12:50:00,64.08,64.11,64.04,64.07,7577.0,61.6652,61.694,61.6267,61.6555,7577.0
2024-03-21 12:55:00,64.07,64.09,64.06,64.08,5842.0,61.6555,61.6748,61.6459,61.6652,5842.0
2024-03-21 13:00:00,64.07,64.08,64.03,64.05,8498.0,61.6555,61.6652,61.6171,61.6363,8498.0
2024-03-21 13:05:00,64.05,64.09,64.04,64.05,10843.0,61.6363,61.6748,61.6267,61.6363,10843.0
2024-03-21 13:10:00,64.05,64.06,64.04,64.05,11121.0,61.6363,61.6459,61.6267,61.6363,11121.0
2024-03-21 13:15:00,64.05,64.09,64.04,64.04,38095.0,61.6363,61.6748,61.6267,61.6267,38095.0
2024-03-21 13:20:00,64.03,64.04,63.98,64.0,20941.0,61.6171,61.6267,61.5689,61.5882,20941.0
2024-03-21 13:25:00,63.98,64.02,63.97,64.01,16466.0,61.5689,61.6074,61.5593,61.5978,16466.0
2024-03-21 13:30:00,64.02,64.07,64.02,64.07,8566.0,61.6074,61.6555,61.6074,61.6555,8566.0
2024-03-21 13:35:00,64.07,64.1,64.05,64.08,6051.0,61.6555,61.6844,61.6363,61.6652,6051.0
2024-03-21 13:40:00,64.09,64.09,64.02,64.07,5673.0,61.6748,61.6748,61.6074,61.6555,5673.0
2024-03-21 13:45:00,64.08,64.1,64.03,64.05,12240.0,61.6652,61.6844,61.6171,61.6363,12240.0
2024-03-21 13:50:00,64.04,64.09,64.04,64.07,21434.0,61.6267,61.6748,61.6267,61.6555,21434.0
2024-03-21 13:55:00,64.06,64.1,63.97,63.97,40393.0,61.6459,61.6844,61.5593,61.5593,40393.0
2024-03-21 14:00:00,63.96,64.03,63.94,63.99,40244.0,61.5497,61.6171,61.5304,61.5786,40244.0
2024-03-21 14:05:00,63.98,64.04,63.96,64.03,24283.0,61.5689,61.6267,61.5497,61.6171,24283.0
2024-03-21 14:10:00,64.06,64.08,64.01,64.07,9273.0,61.6459,61.6652,61.5978,61.6555,9273.0
2024-03-21 14:15:00,64.05,64.06,63.99,64.04,15439.0,61.6363,61.6459,61.5786,61.6267,15439.0
2024-03-21 14:20:00,64.03,64.05,63.97,63.97,11190.0,61.6171,61.6363,61.5593,61.5593,11190.0
2024-03-21 14:25:00,63.96,64.0,63.94,63.98,11403.0,61.5497,61.5882,61.5304,61.5689,11403.0
2024-03-21 14:30:00,63.99,64.03,63.93,63.94,15311.0,61.5786,61.6171,61.5208,61.5304,15311.0
2024-03-21 14:35:00,63.96,64.0,63.94,63.94,11113.0,61.5497,61.5882,61.5304,61.5304,11113.0
2024-03-21 14:40:00,63.93,63.98,63.9,63.97,9733.0,61.5208,61.5689,61.492,61.5593,9733.0
2024-03-21 14:45:00,63.96,63.98,63.87,63.88,12931.0,61.5497,61.5689,61.4631,61.4727,12931.0
2024-03-21 14:50:00,63.88,63.94,63.88,63.93,11724.0,61.4727,61.5304,61.4727,61.5208,11724.0
2024-03-21 14:55:00,63.91,63.94,63.87,63.9,14030.0,61.5016,61.5304,61.4631,61.492,14030.0
2024-03-21 15:00:00,63.91,64.0,63.91,63.99,13391.0,61.5016,61.5882,61.5016,61.5786,13391.0
2024-03-21 15:05:00,63.97,63.99,63.94,63.94,19531.0,61.5593,61.5786,61.5304,61.5304,19531.0
2024-03-21 15:10:00,63.94,63.95,63.89,63.89,23512.0,61.5304,61.5401,61.4823,61.4823,23512.0
2024-03-21 15:15:00,63.88,63.97,63.88,63.91,17339.0,61.4727,61.5593,61.4727,61.5016,17339.0
2024-03-21 15:20:00,63.91,63.97,63.91,63.93,31427.0,61.5016,61.5593,61.5016,61.5208,31427.0
2024-03-21 15:25:00,63.95,64.06,63.94,63.98,18405.0,61.5401,61.6459,61.5304,61.5689,18405.0
2024-03-21 15:30:00,64.0,64.04,63.97,64.04,26812.0,61.5882,61.6267,61.5593,61.6267,26812.0
2024-03-21 15:35:00,64.05,64.11,64.0,64.02,32882.0,61.6363,61.694,61.5882,61.6074,32882.0
2024-03-21 15:40:00,64.01,64.12,64.01,64.09,22538.0,61.5978,61.7037,61.5978,61.6748,22538.0
2024-03-21 15:45:00,64.09,64.11,63.96,63.97,37277.0,61.6748,61.694,61.5497,61.5593,37277.0
2024-03-21 15:50:00,63.98,63.98,63.87,63.93,54794.0,61.5689,61.5689,61.4631,61.5208,54794.0
2024-03-21 15:55:00,63.93,63.94,63.79,63.83,214328.0,61.5208,61.5304,61.3861,61.4246,214328.0
2024-03-22 09:30:00,64.33,64.96,64.27,64.73,71623.0,61.9057,62.512,61.848,62.2907,71623.0
2024-03-22 09:35:00,64.73,64.79,64.42,64.71,32608.0,62.2907,62.3484,61.9924,62.2714,32608.0
2024-03-22 09:40:00,64.71,64.78,64.63,64.77,15322.0,62.2714,62.3388,62.1944,62.3292,15322.0
2024-03-22 09:45:00,64.79,64.87,64.66,64.66,14908.0,62.3484,62.4254,62.2233,62.2233,14908.0
2024-03-22 09:50:00,64.67,64.75,64.59,64.72,18712.0,62.2329,62.3099,62.1559,62.2811,18712.0
2024-03-22 09:55:00,64.69,64.73,64.6,64.73,16727.0,62.2522,62.2907,62.1656,62.2907,16727.0
2024-03-22 10:00:00,64.75,64.85,64.7,64.85,28190.0,62.3099,62.4062,62.2618,62.4062,28190.0
2024-03-22 10:05:00,64.85,64.87,64.77,64.82,23251.0,62.4062,62.4254,62.3292,62.3773,23251.0
2024-03-22 10:10:00,64.83,65.0,64.73,65.0,35716.0,62.3869,62.5505,62.2907,62.5505,35716.0
2024-03-22 10:15:00,65.03,65.17,64.96,65.01,47322.0,62.5794,62.7141,62.512,62.5601,47322.0
2024-03-22 10:20:00,65.0,65.13,64.92,64.97,52677.0,62.5505,62.6756,62.4735,62.5216,52677.0
2024-03-22 10:25:00,64.99,65.05,64.92,65.04,44640.0,62.5409,62.5986,62.4735,62.589,44640.0
2024-03-22 10:30:00,65.04,65.05,64.96,65.01,62471.0,62.589,62.5986,62.512,62.5601,62471.0
2024-03-22 10:35:00,65.0,65.22,64.99,65.16,20491.0,62.5505,62.7622,62.5409,62.7045,20491.0
2024-03-22 10:40:00,65.15,65.15,64.94,64.96,28423.0,62.6948,62.6948,62.4928,62.512,28423.0
2024-03-22 10:45:00,64.94,65.07,64.91,65.02,20450.0,62.4928,62.6179,62.4639,62.5697,20450.0
2024-03-22 10:50:00,64.98,65.04,64.95,65.02,63740.0,62.5313,62.589,62.5024,62.5697,63740.0
2024-03-22 10:55:00,65.04,65.06,64.94,65.06,102387.0,62.589,62.6082,62.4928,62.6082,102387.0
2024-03-22 11:00:00,65.07,65.24,65.07,65.23,17169.0,62.6179,62.7815,62.6179,62.7718,17169.0
2024-03-22 11:05:00,65.23,65.36,65.17,65.19,30501.0,62.7718,62.8969,62.7141,62.7333,30501.0
2024-03-22 11:10:00,65.17,65.18,64.99,65.0,47497.0,62.7141,62.7237,62.5409,62.5505,47497.0
2024-03-22 11:15:00,65.01,65.09,64.99,65.08,19216.0,62.5601,62.6371,62.5409,62.6275,19216.0
2024-03-22 11:20:00,65.05,65.1,65.01,65.06,10908.0,62.5986,62.6467,62.5601,62.6082,10908.0
2024-03-22 11:25:00,65.05,65.05,64.91,64.97,87635.0,62.5986,62.5986,62.4639,62.5216,87635.0
2024-03-22 11:30:00,64.96,65.11,64.96,65.01,24607.0,62.512,62.6564,62.512,62.5601,24607.0
2024-03-22 11:35:00,65.0,65.03,64.97,65.01,59890.0,62.5505,62.5794,62.5216,62.5601,59890.0
2024-03-22 11:40:00,65.02,65.04,64.98,64.98,15734.0,62.5697,62.589,62.5313,62.5313,15734.0
2024-03-22 11:45:00,64.98,65.03,64.94,64.97,21724.0,62.5313,62.5794,62.4928,62.5216,21724.0
2024-03-22 11:50:00,64.97,64.98,64.72,64.73,114499.0,62.5216,62.5313,62.2811,62.2907,114499.0
2024-03-22 11:55:00,64.72,64.72,64.65,64.71,12359.0,62.2811,62.2811,62.2137,62.2714,12359.0
2024-03-22 12:00:00,64.71,64.84,64.71,64.82,10607.0,62.2714,62.3965,62.2714,62.3773,10607.0
2024-03-22 12:05:00,64.82,64.82,64.71,64.73,21627.0,62.3773,62.3773,62.2714,62.2907,21627.0
2024-03-22 12:10:00,64.73,64.73,64.64,64.65,12514.0,62.2907,62.2907,62.2041,62.2137,12514.0
2024-03-22 12:15:00,64.65,64.71,64.64,64.65,18341.0,62.2137,62.2714,62.2041,62.2137,18341.0
2024-03-22 12:20:00,64.64,64.64,64.57,64.59,13971.0,62.2041,62.2041,62.1367,62.1559,13971.0
2024-03-22 12:25:00,64.6,64.68,64.57,64.67,31399.0,62.1656,62.2426,62.1367,62.2329,31399.0
2024-03-22 12:30:00,64.68,64.69,64.54,64.58,32375.0,62.2426,62.2522,62.1078,62.1463,32375.0
2024-03-22 12:35:00,64.58,64.7,64.55,64.64,10057.0,62.1463,62.2618,62.1175,62.2041,10057.0
2024-03-22 12:40:00,64.63,64.71,64.6,64.67,8549.0,62.1944,62.2714,62.1656,62.2329,8549.0
2024-03-22 12:45:00,64.66,64.74,64.66,64.71,7453.0,62.2233,62.3003,62.2233,62.2714,7453.0
2024-03-22 12:50:00,64.7,64.71,64.53,64.53,15819.0,62.2618,62.2714,62.0982,62.0982,15819.0
2024-03-22 12:55:00,64.52,64.68,64.51,64.68,16557.0,62.0886,62.2426,62.079,62.2426,16557.0
2024-03-22 13:00:00,64.67,64.67,64.55,64.58,13410.0,62.2329,62.2329,62.1175,62.1463,13410.0
2024-03-22 13:05:00,64.59,64.59,64.49,64.5,6721.0,62.1559,62.1559,62.0597,62.0693,6721.0
2024-03-22 13:10:00,64.49,64.52,64.46,64.52,19961.0,62.0597,62.0886,62.0308,62.0886,19961.0
2024-03-22 13:15:00,64.52,64.65,64.52,64.65,38776.0,62.0886,62.2137,62.0886,62.2137,38776.0
2024-03-22 13:20:00,64.65,64.68,64.61,64.63,17030.0,62.2137,62.2426,62.1752,62.1944,17030.0
2024-03-22 13:25:00,64.64,64.64,64.57,64.59,7640.0,62.2041,62.2041,62.1367,62.1559,7640.0
2024-03-22 13:30:00,64.58,64.67,64.58,64.59,11761.0,62.1463,62.2329,62.1463,62.1559,11761.0
2024-03-22 13:35:00,64.6,64.6,64.55,64.6,20495.0,62.1656,62.1656,62.1175,62.1656,20495.0
2024-03-22 13:40:00,64.59,64.66,64.59,64.61,10739.0,62.1559,62.2233,62.1559,62.1752,10739.0
2024-03-22 13:45:00,64.61,64.67,64.58,64.59,25629.0,62.1752,62.2329,62.1463,62.1559,25629.0
2024-03-22 13:50:00,64.6,64.68,64.58,64.68,37296.0,62.1656,62.2426,62.1463,62.2426,37296.0
2024-03-22 13:55:00,64.67,64.83,64.67,64.79,139741.0,62.2329,62.3869,62.2329,62.3484,139741.0
2024-03-22 14:00:00,64.79,64.85,64.75,64.76,143527.0,62.3484,62.4062,62.3099,62.3195,143527.0
2024-03-22 14:05:00,64.75,64.76,64.63,64.7,115610.0,62.3099,62.3195,62.1944,62.2618,115610.0
2024-03-22 14:10:00,64.69,64.73,64.68,64.7,7212.0,62.2522,62.2907,62.2426,62.2618,7212.0
2024-03-22 14:15:00,64.7,64.74,64.69,64.69,6408.0,62.2618,62.3003,62.2522,62.2522,6408.0
2024-03-22 14:20:00,64.71,64.78,64.69,64.74,9228.0,62.2714,62.3388,62.2522,62.3003,9228.0
2024-03-22 14:25:00,64.74,64.74,64.65,64.66,19737.0,62.3003,62.3003,62.2137,62.2233,19737.0
2024-03-22 14:30:00,64.65,64.7,64.64,64.69,16021.0,62.2137,62.2618,62.2041,62.2522,16021.0
2024-03-22 14:35:00,64.7,64.77,64.7,64.74,7786.0,62.2618,62.3292,62.2618,62.3003,7786.0
2024-03-22 14:40:00,64.73,64.75,64.65,64.71,19624.0,62.2907,62.3099,62.2137,62.2714,19624.0
2024-03-22 14:45:00,64.7,64.72,64.7,64.7,10433.0,62.2618,62.2811,62.2618,62.2618,10433.0
2024-03-22 14:50:00,64.69,64.75,64.64,64.7,41036.0,62.2522,62.3099,62.2041,62.2618,41036.0
2024-03-22 14:55:00,64.72,64.74,64.68,64.73,34594.0,62.2811,62.3003,62.2426,62.2907,34594.0
2024-03-22 15:00:00,64.73,64.84,64.71,64.83,12840.0,62.2907,62.3965,62.2714,62.3869,12840.0
2024-03-22 15:05:00,64.82,64.83,64.78,64.83,6218.0,62.3773,62.3869,62.3388,62.3869,6218.0
2024-03-22 15:10:00,64.84,64.88,64.8,64.81,14475.0,62.3965,62.435,62.358,62.3677,14475.0
2024-03-22 15:15:00,64.79,64.8,64.73,64.74,39544.0,62.3484,62.358,62.2907,62.3003,39544.0
2024-03-22 15:20:00,64.74,64.84,64.69,64.83,24674.0,62.3003,62.3965,62.2522,62.3869,24674.0
2024-03-22 15:25:00,64.82,64.86,64.81,64.84,12664.0,62.3773,62.4158,62.3677,62.3965,12664.0
2024-03-22 15:30:00,64.84,64.89,64.82,64.89,19000.0,62.3965,62.4446,62.3773,62.4446,19000.0
2024-03-22 15:35:00,64.89,64.94,64.84,64.86,32401.0,62.4446,62.4928,62.3965,62.4158,32401.0
2024-03-22 15:40:00,64.86,64.95,64.85,64.93,37305.0,62.4158,62.5024,62.4062,62.4831,37305.0
2024-03-22 15:45:00,64.92,65.0,64.91,64.99,28509.0,62.4735,62.5505,62.4639,62.5409,28509.0
2024-03-22 15:50:00,64.99,65.14,64.94,65.14,87258.0,62.5409,62.6852,62.4928,62.6852,87258.0
2024-03-22 15:55:00,65.14,65.17,65.02,65.02,207729.0,62.6852,62.7141,62.5697,62.5697,207729.0
2024-03-25 09:30:00,65.12,65.17,64.77,64.77,47669.0,62.666,62.7141,62.3292,62.3292,47669.0
2024-03-25 09:35:00,64.81,64.87,64.7,64.87,22939.0,62.3677,62.4254,62.2618,62.4254,22939.0
2024-03-25 09:40:00,64.86,65.03,64.85,64.85,13318.0,62.4158,62.5794,62.4062,62.4062,13318.0
2024-03-25 09:45:00,64.89,64.9,64.77,64.83,2097.0,62.4446,62.4543,62.3292,62.3869,2097.0
2024-03-25 09:50:00,64.81,64.81,64.73,64.79,6264.0,62.3677,62.3677,62.2907,62.3484,6264.0
2024-03-25 09:55:00,64.78,64.86,64.77,64.86,6027.0,62.3388,62.4158,62.3292,62.4158,6027.0
2024-03-25 10:00:00,64.88,64.88,64.78,64.84,7173.0,62.435,62.435,62.3388,62.3965,7173.0
2024-03-25 10:05:00,64.85,64.92,64.84,64.87,12535.0,62.4062,62.4735,62.3965,62.4254,12535.0
2024-03-25 10:10:00,64.88,64.89,64.8,64.83,18437.0,62.435,62.4446,62.358,62.3869,18437.0
2024-03-25 10:15:00,64.83,64.83,64.7,64.77,20242.0,62.3869,62.3869,62.2618,62.3292,20242.0
2024-03-25 10:20:00,64.77,64.78,64.66,64.75,88926.0,62.3292,62.3388,62.2233,62.3099,88926.0
2024-03-25 10:25:00,64.74,64.74,64.66,64.67,13765.0,62.3003,62.3003,62.2233,62.2329,13765.0
2024-03-25 10:30:00,64.67,64.68,64.53,64.64,41227.0,62.2329,62.2426,62.0982,62.2041,41227.0
2024-03-25 10:35:00,64.64,64.67,64.59,64.67,11004.0,62.2041,62.2329,62.1559,62.2329,11004.0
2024-03-25 10:40:00,64.67,64.69,64.59,64.66,12798.0,62.2329,62.2522,62.1559,62.2233,12798.0
2024-03-25 10:45:00,64.65,64.66,64.61,64.63,15940.0,62.2137,62.2233,62.1752,62.1944,15940.0
2024-03-25 10:50:00,64.62,64.73,64.62,64.7,15079.0,62.1848,62.2907,62.1848,62.2618,15079.0
2024-03-25 10:55:00,64.7,64.77,64.69,64.77,13717.0,62.2618,62.3292,62.2522,62.3292,13717.0
2024-03-25 11:00:00,64.8,64.83,64.78,64.83,15717.0,62.358,62.3869,62.3388,62.3869,15717.0
2024-03-25 11:05:00,64.83,64.88,64.81,64.82,65562.0,62.3869,62.435,62.3677,62.3773,65562.0
2024-03-25 11:10:00,64.82,64.84,64.8,64.8,15708.0,62.3773,62.3965,62.358,62.358,15708.0
2024-03-25 11:15:00,64.8,64.81,64.75,64.8,11514.0,62.358,62.3677,62.3099,62.358,11514.0
2024-03-25 11:20:00,64.8,65.06,64.79,64.97,71757.0,62.358,62.6082,62.3484,62.5216,71757.0
2024-03-25 11:25:00,64.95,65.02,64.92,64.99,32908.0,62.5024,62.5697,62.4735,62.5409,32908.0
2024-03-25 11:30:00,64.98,65.09,64.96,65.03,48351.0,62.5313,62.6371,62.512,62.5794,48351.0
2024-03-25 11:35:00,65.04,65.11,65.0,65.01,33057.0,62.589,62.6564,62.5505,62.5601,33057.0
2024-03-25 11:40:00,65.02,65.13,65.01,65.12,24619.0,62.5697,62.6756,62.5601,62.666,24619.0
2024-03-25 11:45:00,65.11,65.11,64.93,64.94,16056.0,62.6564,62.6564,62.4831,62.4928,16056.0
2024-03-25 11:50:00,64.94,64.96,64.91,64.96,21249.0,62.4928,62.512,62.4639,62.512,21249.0
2024-03-25 11:55:00,64.95,65.07,64.95,65.05,18897.0,62.5024,62.6179,62.5024,62.5986,18897.0
2024-03-25 12:00:00,65.06,65.17,65.03,65.14,23206.0,62.6082,62.7141,62.5794,62.6852,23206.0
2024-03-25 12:05:00,65.15,65.18,65.09,65.14,25444.0,62.6948,62.7237,62.6371,62.6852,25444.0
2024-03-25 12:10:00,65.14,65.14,65.0,65.0,13093.0,62.6852,62.6852,62.5505,62.5505,13093.0
2024-03-25 12:15:00,64.99,65.13,64.99,65.06,14821.0,62.5409,62.6756,62.5409,62.6082,14821.0
2024-03-25 12:20:00,65.06,65.12,65.04,65.11,23435.0,62.6082,62.666,62.589,62.6564,23435.0
2024-03-25 12:25:00,65.13,65.14,65.08,65.09,10360.0,62.6756,62.6852,62.6275,62.6371,10360.0
2024-03-25 12:30:00,65.09,65.13,65.07,65.11,16344.0,62.6371,62.6756,62.6179,62.6564,16344.0
2024-03-25 12:35:00,65.11,65.18,65.1,65.15,16326.0,62.6564,62.7237,62.6467,62.6948,16326.0
2024-03-25 12:40:00,65.16,65.17,65.12,65.12,14777.0,62.7045,62.7141,62.666,62.666,14777.0
2024-03-25 12:45:00,65.12,65.13,65.08,65.09,9623.0,62.666,62.6756,62.6275,62.6371,9623.0
2024-03-25 12:50:00,65.09,65.1,65.02,65.03,11664.0,62.6371,62.6467,62.5697,62.5794,11664.0
2024-03-25 12:55:00,65.03,65.12,65.03,65.12,67582.0,62.5794,62.666,62.5794,62.666,67582.0
2024-03-25 13:00:00,65.13,65.16,65.09,65.16,22798.0,62.6756,62.7045,62.6371,62.7045,22798.0
2024-03-25 13:05:00,65.14,65.15,65.08,65.09,16790.0,62.6852,62.6948,62.6275,62.6371,16790.0
2024-03-25 13:10:00,65.1,65.11,65.01,65.01,20397.0,62.6467,62.6564,62.5601,62.5601,20397.0
2024-03-25 13:15:00,65.01,65.02,64.96,65.01,65523.0,62.5601,62.5697,62.512,62.5601,65523.0
2024-03-25 13:20:00,65.0,65.08,64.99,65.08,32202.0,62.5505,62.6275,62.5409,62.6275,32202.0
2024-03-25 13:25:00,65.08,65.14,65.07,65.14,16172.0,62.6275,62.6852,62.6179,62.6852,16172.0
2024-03-25 13:30:00,65.14,65.14,65.03,65.04,16188.0,62.6852,62.6852,62.5794,62.589,16188.0
2024-03-25 13:35:00,65.03,65.08,65.0,65.08,15264.0,62.5794,62.6275,62.5505,62.6275,15264.0
2024-03-25 13:40:00,65.07,65.08,65.04,65.06,15648.0,62.6179,62.6275,62.589,62.6082,15648.0
2024-03-25 13:45:00,65.06,65.11,65.05,65.11,15843.0,62.6082,62.6564,62.5986,62.6564,15843.0
2024-03-25 13:50:00,65.11,65.12,65.09,65.11,11408.0,62.6564,62.666,62.6371,62.6564,11408.0
2024-03-25 13:55:00,65.1,65.13,65.09,65.12,7772.0,62.6467,62.6756,62.6371,62.666,7772.0
2024-03-25 14:00:00,65.13,65.13,65.07,65.09,9768.0,62.6756,62.6756,62.6179,62.6371,9768.0
2024-03-25 14:05:00,65.1,65.14,65.06,65.13,15163.0,62.6467,62.6852,62.6082,62.6756,15163.0
2024-03-25 14:10:00,65.13,65.14,65.09,65.1,21044.0,62.6756,62.6852,62.6371,62.6467,21044.0
2024-03-25 14:15:00,65.11,65.15,65.09,65.15,10693.0,62.6564,62.6948,62.6371,62.6948,10693.0
2024-03-25 14:20:00,65.16,65.18,65.15,65.17,10349.0,62.7045,62.7237,62.6948,62.7141,10349.0
2024-03-25 14:25:00,65.17,65.19,65.14,65.15,14443.0,62.7141,62.7333,62.6852,62.6948,14443.0
2024-03-25 14:30:00,65.17,65.23,65.16,65.23,32315.0,62.7141,62.7718,62.7045,62.7718,32315.0
2024-03-25 14:35:00,65.23,65.24,65.18,65.19,50708.0,62.7718,62.7815,62.7237,62.7333,50708.0
2024-03-25 14:40:00,65.2,65.21,65.16,65.17,17155.0,62.743,62.7526,62.7045,62.7141,17155.0
2024-03-25 14:45:00,65.17,65.18,65.1,65.11,17186.0,62.7141,62.7237,62.6467,62.6564,17186.0
2024-03-25 14:50:00,65.12,65.17,65.1,65.17,15819.0,62.666,62.7141,62.6467,62.7141,15819.0
2024-03-25 14:55:00,65.17,65.17,65.14,65.14,13924.0,62.7141,62.7141,62.6852,62.6852,13924.0
2024-03-25 15:00:00,65.14,65.22,65.14,65.22,15462.0,62.6852,62.7622,62.6852,62.7622,15462.0
2024-03-25 15:05:00,65.22,65.24,65.16,65.2,26265.0,62.7622,62.7815,62.7045,62.743,26265.0
2024-03-25 15:10:00,65.2,65.25,65.18,65.24,30163.0,62.743,62.7911,62.7237,62.7815,30163.0
2024-03-25 15:15:00,65.24,65.24,65.11,65.12,22692.0,62.7815,62.7815,62.6564,62.666,22692.0
2024-03-25 15:20:00,65.12,65.17,65.08,65.15,40230.0,62.666,62.7141,62.6275,62.6948,40230.0
2024-03-25 15:25:00,65.14,65.19,65.14,65.17,21699.0,62.6852,62.7333,62.6852,62.7141,21699.0
2024-03-25 15:30:00,65.17,65.23,65.17,65.22,20498.0,62.7141,62.7718,62.7141,62.7622,20498.0
2024-03-25 15:35:00,65.22,65.27,65.17,65.26,19875.0,62.7622,62.8103,62.7141,62.8007,19875.0
2024-03-25 15:40:00,65.26,65.29,65.24,65.27,30123.0,62.8007,62.8296,62.7815,62.8103,30123.0
2024-03-25 15:45:00,65.26,65.27,65.1,65.15,45385.0,62.8007,62.8103,62.6467,62.6948,45385.0
2024-03-25 15:50:00,65.15,65.3,65.1,65.3,128607.0,62.6948,62.8392,62.6467,62.8392,128607.0
2024-03-25 15:55:00,65.29,65.36,65.24,65.31,320457.0,62.8296,62.8969,62.7815,62.8488,320457.0
2024-03-26 09:30:00,65.38,65.54,65.38,65.48,24430.0,62.9162,63.0701,62.9162,63.0124,24430.0
2024-03-26 09:35:00,65.52,65.86,65.5,65.85,19827.0,63.0509,63.3781,63.0317,63.3685,19827.0
2024-03-26 09:40:00,65.9,66.12,65.87,66.1,50181.0,63.4166,63.6283,63.3877,63.609,50181.0
2024-03-26 09:45:00,66.11,66.12,65.89,65.92,30247.0,63.6187,63.6283,63.407,63.4358,30247.0
2024-03-26 09:50:00,65.92,65.95,65.69,65.69,8845.0,63.4358,63.4647,63.2145,63.2145,8845.0
2024-03-26 09:55:00,65.67,65.74,65.59,65.62,13401.0,63.1953,63.2626,63.1183,63.1471,13401.0
2024-03-26 10:00:00,65.63,65.63,65.48,65.53,18887.0,63.1568,63.1568,63.0124,63.0605,18887.0
2024-03-26 10:05:00,65.53,65.62,65.53,65.56,6382.0,63.0605,63.1471,63.0605,63.0894,6382.0
2024-03-26 10:10:00,65.55,65.62,65.52,65.6,13738.0,63.0798,63.1471,63.0509,63.1279,13738.0
2024-03-26 10:15:00,65.59,65.72,65.59,65.66,10198.0,63.1183,63.2434,63.1183,63.1856,10198.0
2024-03-26 10:20:00,65.66,65.7,65.62,65.68,12251.0,63.1856,63.2241,63.1471,63.2049,12251.0
2024-03-26 10:25:00,65.7,66.03,65.7,66.03,53183.0,63.2241,63.5417,63.2241,63.5417,53183.0
2024-03-26 10:30:00,66.03,66.03,65.87,66.01,19390.0,63.5417,63.5417,63.3877,63.5224,19390.0
2024-03-26 10:35:00,65.99,66.09,65.95,66.04,37728.0,63.5032,63.5994,63.4647,63.5513,37728.0
2024-03-26 10:40:00,66.05,66.15,65.97,66.09,13956.0,63.5609,63.6572,63.4839,63.5994,13956.0
2024-03-26 10:45:00,66.11,66.15,66.08,66.12,11650.0,63.6187,63.6572,63.5898,63.6283,11650.0
2024-03-26 10:50:00,66.11,66.15,66.08,66.15,17347.0,63.6187,63.6572,63.5898,63.6572,17347.0
2024-03-26 10:55:00,66.15,66.18,66.12,66.12,12600.0,63.6572,63.686,63.6283,63.6283,12600.0
2024-03-26 11:00:00,66.11,66.14,66.09,66.1,14959.0,63.6187,63.6475,63.5994,63.609,14959.0
2024-03-26 11:05:00,66.09,66.1,65.93,65.94,56059.0,63.5994,63.609,63.4455,63.4551,56059.0
2024-03-26 11:10:00,65.92,65.97,65.82,65.83,24139.0,63.4358,63.4839,63.3396,63.3492,24139.0
2024-03-26 11:15:00,65.82,65.92,65.81,65.91,16205.0,63.3396,63.4358,63.33,63.4262,16205.0
2024-03-26 11:20:00,65.92,65.94,65.89,65.9,11109.0,63.4358,63.4551,63.407,63.4166,11109.0
2024-03-26 11:25:00,65.9,65.98,65.88,65.96,11029.0,63.4166,63.4936,63.3973,63.4743,11029.0
2024-03-26 11:30:00,65.95,66.03,65.88,65.9,39793.0,63.4647,63.5417,63.3973,63.4166,39793.0
2024-03-26 11:35:00,65.89,65.92,65.79,65.79,55862.0,63.407,63.4358,63.3107,63.3107,55862.0
2024-03-26 11:40:00,65.8,65.87,65.8,65.82,15662.0,63.3204,63.3877,63.3204,63.3396,15662.0
2024-03-26 11:45:00,65.83,65.94,65.82,65.94,21193.0,63.3492,63.4551,63.3396,63.4551,21193.0
2024-03-26 11:50:00,65.95,65.95,65.88,65.91,22959.0,63.4647,63.4647,63.3973,63.4262,22959.0
2024-03-26 11:55:00,65.9,65.9,65.77,65.84,49537.0,63.4166,63.4166,63.2915,63.3588,49537.0
2024-03-26 12:00:00,65.84,65.85,65.76,65.76,32106.0,63.3588,63.3685,63.2819,63.2819,32106.0
2024-03-26 12:05:00,65.75,65.77,65.65,65.75,57958.0,63.2722,63.2915,63.176,63.2722,57958.0
2024-03-26 12:10:00,65.73,65.75,65.7,65.73,14695.0,63.253,63.2722,63.2241,63.253,14695.0
2024-03-26 12:15:00,65.73,65.74,65.68,65.73,50816.0,63.253,63.2626,63.2049,63.253,50816.0
2024-03-26 12:20:00,65.73,65.87,65.73,65.85,42504.0,63.253,63.3877,63.253,63.3685,42504.0
2024-03-26 12:25:00,65.86,65.88,65.75,65.77,55774.0,63.3781,63.3973,63.2722,63.2915,55774.0
2024-03-26 12:30:00,65.76,65.76,65.69,65.72,12088.0,63.2819,63.2819,63.2145,63.2434,12088.0
2024-03-26 12:35:00,65.72,65.75,65.68,65.73,13914.0,63.2434,63.2722,63.2049,63.253,13914.0
2024-03-26 12:40:00,65.73,65.77,65.71,65.73,10554.0,63.253,63.2915,63.2337,63.253,10554.0
2024-03-26 12:45:00,65.73,65.76,65.69,65.75,11313.0,63.253,63.2819,63.2145,63.2722,11313.0
2024-03-26 12:50:00,65.74,65.75,65.66,65.68,10461.0,63.2626,63.2722,63.1856,63.2049,10461.0
2024-03-26 12:55:00,65.67,65.71,65.65,65.68,8694.0,63.1953,63.2337,63.176,63.2049,8694.0
2024-03-26 13:00:00,65.69,65.75,65.68,65.7,17110.0,63.2145,63.2722,63.2049,63.2241,17110.0
2024-03-26 13:05:00,65.7,65.72,65.59,65.63,16734.0,63.2241,63.2434,63.1183,63.1568,16734.0
2024-03-26 13:10:00,65.63,65.65,65.61,65.63,11045.0,63.1568,63.176,63.1375,63.1568,11045.0
2024-03-26 13:15:00,65.64,65.66,65.56,65.61,16018.0,63.1664,63.1856,63.0894,63.1375,16018.0
2024-03-26 13:20:00,65.6,65.62,65.58,65.59,14484.0,63.1279,63.1471,63.1086,63.1183,14484.0
2024-03-26 13:25:00,65.6,65.66,65.6,65.61,11272.0,63.1279,63.1856,63.1279,63.1375,11272.0
2024-03-26 13:30:00,65.62,65.68,65.6,65.64,15233.0,63.1471,63.2049,63.1279,63.1664,15233.0
2024-03-26 13:35:00,65.63,65.64,65.59,65.61,20420.0,63.1568,63.1664,63.1183,63.1375,20420.0
2024-03-26 13:40:00,65.6,65.64,65.52,65.55,27828.0,63.1279,63.1664,63.0509,63.0798,27828.0
2024-03-26 13:45:00,65.56,65.57,65.53,65.56,13529.0,63.0894,63.099,63.0605,63.0894,13529.0
2024-03-26 13:50:00,65.55,65.58,65.53,65.54,20842.0,63.0798,63.1086,63.0605,63.0701,20842.0
2024-03-26 13:55:00,65.54,65.59,65.51,65.58,26090.0,63.0701,63.1183,63.0413,63.1086,26090.0
2024-03-26 14:00:00,65.58,65.6,65.55,65.59,10932.0,63.1086,63.1279,63.0798,63.1183,10932.0
2024-03-26 14:05:00,65.6,65.6,65.5,65.5,14081.0,63.1279,63.1279,63.0317,63.0317,14081.0
2024-03-26 14:10:00,65.51,65.54,65.49,65.53,10697.0,63.0413,63.0701,63.022,63.0605,10697.0
2024-03-26 14:15:00,65.54,65.57,65.54,65.56,12586.0,63.0701,63.099,63.0701,63.0894,12586.0
2024-03-26 14:20:00,65.56,65.62,65.52,65.59,38288.0,63.0894,63.1471,63.0509,63.1183,38288.0
2024-03-26 14:25:00,65.59,65.65,65.57,65.57,22075.0,63.1183,63.176,63.099,63.099,22075.0
2024-03-26 14:30:00,65.56,65.58,65.37,65.38,116199.0,63.0894,63.1086,62.9066,62.9162,116199.0
2024-03-26 14:35:00,65.38,65.39,65.27,65.29,36705.0,62.9162,62.9258,62.8103,62.8296,36705.0
2024-03-26 14:40:00,65.27,65.31,65.13,65.27,124670.0,62.8103,62.8488,62.6756,62.8103,124670.0
2024-03-26 14:45:00,65.28,65.33,65.23,65.27,20684.0,62.8199,62.8681,62.7718,62.8103,20684.0
2024-03-26 14:50:00,65.29,65.36,65.29,65.34,58693.0,62.8296,62.8969,62.8296,62.8777,58693.0
2024-03-26 14:55:00,65.34,65.51,65.34,65.45,16932.0,62.8777,63.0413,62.8777,62.9835,16932.0
2024-03-26 15:00:00,65.43,65.46,65.33,65.4,14096.0,62.9643,62.9932,62.8681,62.9354,14096.0
2024-03-26 15:05:00,65.4,65.41,65.34,65.41,18703.0,62.9354,62.945,62.8777,62.945,18703.0
2024-03-26 15:10:00,65.39,65.46,65.38,65.46,15553.0,62.9258,62.9932,62.9162,62.9932,15553.0
2024-03-26 15:15:00,65.46,65.5,65.44,65.45,16283.0,62.9932,63.0317,62.9739,62.9835,16283.0
2024-03-26 15:20:00,65.46,65.5,65.43,65.5,13630.0,62.9932,63.0317,62.9643,63.0317,13630.0
2024-03-26 15:25:00,65.5,65.57,65.48,65.48,17548.0,63.0317,63.099,63.0124,63.0124,17548.0
2024-03-26 15:30:00,65.49,65.54,65.47,65.53,19400.0,63.022,63.0701,63.0028,63.0605,19400.0
2024-03-26 15:35:00,65.53,65.56,65.38,65.42,23329.0,63.0605,63.0894,62.9162,62.9547,23329.0
2024-03-26 15:40:00,65.42,65.52,65.42,65.49,34224.0,62.9547,63.0509,62.9547,63.022,34224.0
2024-03-26 15:45:00,65.48,65.49,65.3,65.31,40713.0,63.0124,63.022,62.8392,62.8488,40713.0
2024-03-26 15:50:00,65.3,65.51,65.28,65.51,88513.0,62.8392,63.0413,62.8199,63.0413,88513.0
2024-03-26 15:55:00,65.53,65.58,65.42,65.51,262366.0,63.0605,63.1086,62.9547,63.0413,262366.0
2024-03-27 09:30:00,66.21,66.25,66.01,66.15,51732.0,63.7149,63.7534,63.5224,63.6572,51732.0
2024-03-27 09:35:00,66.19,66.47,66.18,66.44,7896.0,63.6957,63.9651,63.686,63.9362,7896.0
2024-03-27 09:40:00,66.45,66.5,66.33,66.37,10528.0,63.9459,63.994,63.8304,63.8689,10528.0
2024-03-27 09:45:00,66.37,66.37,66.18,66.19,10957.0,63.8689,63.8689,63.686,63.6957,10957.0
2024-03-27 09:50:00,66.2,66.2,66.12,66.16,10179.0,63.7053,63.7053,63.6283,63.6668,10179.0
2024-03-27 09:55:00,66.14,66.2,66.06,66.07,18403.0,63.6475,63.7053,63.5706,63.5802,18403.0
2024-03-27 10:00:00,66.03,66.05,65.88,65.9,30686.0,63.5417,63.5609,63.3973,63.4166,30686.0
2024-03-27 10:05:00,65.9,65.95,65.86,65.91,10191.0,63.4166,63.4647,63.3781,63.4262,10191.0
2024-03-27 10:10:00,65.9,65.97,65.87,65.91,35284.0,63.4166,63.4839,63.3877,63.4262,35284.0
2024-03-27 10:15:00,65.94,65.96,65.89,65.94,13104.0,63.4551,63.4743,63.407,63.4551,13104.0
2024-03-27 10:20:00,65.94,66.02,65.93,65.98,15619.0,63.4551,63.5321,63.4455,63.4936,15619.0
2024-03-27 10:25:00,66.01,66.07,65.94,66.03,11255.0,63.5224,63.5802,63.4551,63.5417,11255.0
2024-03-27 10:30:00,66.03,66.15,66.01,66.04,30520.0,63.5417,63.6572,63.5224,63.5513,30520.0
2024-03-27 10:35:00,66.06,66.09,66.0,66.03,14216.0,63.5706,63.5994,63.5128,63.5417,14216.0
2024-03-27 10:40:00,66.04,66.11,66.0,66.06,12152.0,63.5513,63.6187,63.5128,63.5706,12152.0
2024-03-27 10:45:00,66.06,66.12,65.96,66.12,16905.0,63.5706,63.6283,63.4743,63.6283,16905.0
2024-03-27 10:50:00,66.13,66.13,65.99,65.99,14230.0,63.6379,63.6379,63.5032,63.5032,14230.0
2024-03-27 10:55:00,65.98,66.06,65.94,65.97,57715.0,63.4936,63.5706,63.4551,63.4839,57715.0
2024-03-27 11:00:00,65.98,66.1,65.97,66.03,9381.0,63.4936,63.609,63.4839,63.5417,9381.0
2024-03-27 11:05:00,66.01,66.08,66.0,66.02,13399.0,63.5224,63.5898,63.5128,63.5321,13399.0
2024-03-27 11:10:00,66.02,66.04,65.95,65.96,12781.0,63.5321,63.5513,63.4647,63.4743,12781.0
2024-03-27 11:15:00,65.97,66.03,65.93,66.01,79336.0,63.4839,63.5417,63.4455,63.5224,79336.0
2024-03-27 11:20:00,66.02,66.02,65.9,65.92,14708.0,63.5321,63.5321,63.4166,63.4358,14708.0
2024-03-27 11:25:00,65.93,65.99,65.92,65.98,24744.0,63.4455,63.5032,63.4358,63.4936,24744.0
2024-03-27 11:30:00,65.98,66.03,65.95,66.02,11647.0,63.4936,63.5417,63.4647,63.5321,11647.0
2024-03-27 11:35:00,66.01,66.15,66.0,66.15,10916.0,63.5224,63.6572,63.5128,63.6572,10916.0
2024-03-27 11:40:00,66.15,66.21,66.08,66.14,44114.0,63.6572,63.7149,63.5898,63.6475,44114.0
2024-03-27 11:45:00,66.14,66.2,66.12,66.15,8728.0,63.6475,63.7053,63.6283,63.6572,8728.0
2024-03-27 11:50:00,66.15,66.2,66.12,66.17,9169.0,63.6572,63.7053,63.6283,63.6764,9169.0
2024-03-27 11:55:00,66.16,66.2,66.15,66.18,12948.0,63.6668,63.7053,63.6572,63.686,12948.0
2024-03-27 12:00:00,66.17,66.21,66.04,66.12,31646.0,63.6764,63.7149,63.5513,63.6283,31646.0
2024-03-27 12:05:00,66.11,66.13,66.05,66.08,13569.0,63.6187,63.6379,63.5609,63.5898,13569.0
2024-03-27 12:10:00,66.1,66.16,66.07,66.16,18050.0,63.609,63.6668,63.5802,63.6668,18050.0
2024-03-27 12:15:00,66.15,66.17,66.09,66.09,24124.0,63.6572,63.6764,63.5994,63.5994,24124.0
2024-03-27 12:20:00,66.11,66.13,66.08,66.13,8593.0,63.6187,63.6379,63.5898,63.6379,8593.0
2024-03-27 12:25:00,66.13,66.16,66.1,66.11,10046.0,63.6379,63.6668,63.609,63.6187,10046.0
2024-03-27 12:30:00,66.13,66.16,66.08,66.14,23802.0,63.6379,63.6668,63.5898,63.6475,23802.0
2024-03-27 12:35:00,66.14,66.18,66.12,66.18,6838.0,63.6475,63.686,63.6283,63.686,6838.0
2024-03-27 12:40:00,66.18,66.22,66.15,66.2,7905.0,63.686,63.7245,63.6572,63.7053,7905.0
2024-03-27 12:45:00,66.19,66.23,66.16,66.19,11411.0,63.6957,63.7341,63.6668,63.6957,11411.0
2024-03-27 12:50:00,66.2,66.25,66.19,66.25,112072.0,63.7053,63.7534,63.6957,63.7534,112072.0
2024-03-27 12:55:00,66.25,66.42,66.23,66.41,37361.0,63.7534,63.917,63.7341,63.9074,37361.0
2024-03-27 13:00:00,66.41,66.45,66.38,66.4,14213.0,63.9074,63.9459,63.8785,63.8977,14213.0
2024-03-27 13:05:00,66.41,66.41,66.26,66.28,9768.0,63.9074,63.9074,63.763,63.7823,9768.0
2024-03-27 13:10:00,66.26,66.33,66.26,66.31,4805.0,63.763,63.8304,63.763,63.8111,4805.0
2024-03-27 13:15:00,66.31,66.36,66.31,66.34,12796.0,63.8111,63.8592,63.8111,63.84,12796.0
2024-03-27 13:20:00,66.34,66.39,66.33,66.38,8082.0,63.84,63.8881,63.8304,63.8785,8082.0
2024-03-27 13:25:00,66.38,66.4,66.36,66.38,13603.0,63.8785,63.8977,63.8592,63.8785,13603.0
2024-03-27 13:30:00,66.38,66.38,66.23,66.24,14768.0,63.8785,63.8785,63.7341,63.7438,14768.0
2024-03-27 13:35:00,66.21,66.26,66.21,66.23,6619.0,63.7149,63.763,63.7149,63.7341,6619.0
2024-03-27 13:40:00,66.23,66.24,66.18,66.21,4931.0,63.7341,63.7438,63.686,63.7149,4931.0
2024-03-27 13:45:00,66.22,66.25,66.19,66.23,18017.0,63.7245,63.7534,63.6957,63.7341,18017.0
2024-03-27 13:50:00,66.22,66.22,66.16,66.22,5722.0,63.7245,63.7245,63.6668,63.7245,5722.0
2024-03-27 13:55:00,66.21,66.23,66.14,66.23,18038.0,63.7149,63.7341,63.6475,63.7341,18038.0
2024-03-27 14:00:00,66.24,66.3,66.21,66.3,31994.0,63.7438,63.8015,63.7149,63.8015,31994.0
2024-03-27 14:05:00,66.3,66.35,66.3,66.35,71385.0,63.8015,63.8496,63.8015,63.8496,71385.0
2024-03-27 14:10:00,66.35,66.4,66.31,66.31,23908.0,63.8496,63.8977,63.8111,63.8111,23908.0
2024-03-27 14:15:00,66.31,66.32,66.26,66.28,15169.0,63.8111,63.8208,63.763,63.7823,15169.0
2024-03-27 14:20:00,66.3,66.36,66.29,66.34,5891.0,63.8015,63.8592,63.7919,63.84,5891.0
2024-03-27 14:25:00,66.35,66.44,66.34,66.43,10088.0,63.8496,63.9362,63.84,63.9266,10088.0
2024-03-27 14:30:00,66.43,66.48,66.43,66.44,15507.0,63.9266,63.9747,63.9266,63.9362,15507.0
2024-03-27 14:35:00,66.44,66.49,66.43,66.48,16925.0,63.9362,63.9843,63.9266,63.9747,16925.0
2024-03-27 14:40:00,66.48,66.48,66.37,66.42,16670.0,63.9747,63.9747,63.8689,63.917,16670.0
2024-03-27 14:45:00,66.4,66.43,66.37,66.37,11881.0,63.8977,63.9266,63.8689,63.8689,11881.0
2024-03-27 14:50:00,66.37,66.41,66.37,66.4,8444.0,63.8689,63.9074,63.8689,63.8977,8444.0
2024-03-27 14:55:00,66.4,66.43,66.36,66.43,15537.0,63.8977,63.9266,63.8592,63.9266,15537.0
2024-03-27 15:00:00,66.43,66.45,66.39,66.41,11229.0,63.9266,63.9459,63.8881,63.9074,11229.0
2024-03-27 15:05:00,66.41,66.41,66.36,66.37,9217.0,63.9074,63.9074,63.8592,63.8689,9217.0
2024-03-27 15:10:00,66.38,66.45,66.34,66.41,21827.0,63.8785,63.9459,63.84,63.9074,21827.0
2024-03-27 15:15:00,66.4,66.4,66.31,66.33,10057.0,63.8977,63.8977,63.8111,63.8304,10057.0
2024-03-27 15:20:00,66.32,66.44,66.32,66.42,22521.0,63.8208,63.9362,63.8208,63.917,22521.0
2024-03-27 15:25:00,66.42,66.48,66.41,66.47,17308.0,63.917,63.9747,63.9074,63.9651,17308.0
2024-03-27 15:30:00,66.47,66.5,66.43,66.45,27091.0,63.9651,63.994,63.9266,63.9459,27091.0
2024-03-27 15:35:00,66.46,66.48,66.3,66.38,32143.0,63.9555,63.9747,63.8015,63.8785,32143.0
2024-03-27 15:40:00,66.39,66.46,66.36,66.46,17546.0,63.8881,63.9555,63.8592,63.9555,17546.0
2024-03-27 15:45:00,66.45,66.46,66.25,66.26,38989.0,63.9459,63.9555,63.7534,63.763,38989.0
2024-03-27 15:50:00,66.27,66.51,66.24,66.44,77326.0,63.7726,64.0036,63.7438,63.9362,77326.0
2024-03-27 15:55:00,66.44,66.65,66.42,66.65,244669.0,63.9362,64.1383,63.917,64.1383,244669.0
2024-03-28 09:30:00,66.68,66.93,66.62,66.93,59612.0,64.1672,64.4078,64.1094,64.4078,59612.0
2024-03-28 09:35:00,66.85,67.02,66.83,67.0,38730.0,64.3308,64.4944,64.3115,64.4751,38730.0
2024-03-28 09:40:00,67.02,67.02,66.8,66.83,20877.0,64.4944,64.4944,64.2827,64.3115,20877.0
2024-03-28 09:45:00,66.82,66.84,66.66,66.67,14265.0,64.3019,64.3212,64.1479,64.1576,14265.0
2024-03-28 09:50:00,66.69,66.69,66.45,66.45,5286.0,64.1768,64.1768,63.9459,63.9459,5286.0
2024-03-28 09:55:00,66.42,66.59,66.42,66.56,21830.0,63.917,64.0806,63.917,64.0517,21830.0
2024-03-28 10:00:00,66.62,66.81,66.59,66.72,18122.0,64.1094,64.2923,64.0806,64.2057,18122.0
2024-03-28 10:05:00,66.73,66.81,66.72,66.73,11305.0,64.2153,64.2923,64.2057,64.2153,11305.0
2024-03-28 10:10:00,66.7,66.77,66.7,66.73,6429.0,64.1864,64.2538,64.1864,64.2153,6429.0
2024-03-28 10:15:00,66.73,66.79,66.66,66.67,6223.0,64.2153,64.273,64.1479,64.1576,6223.0
2024-03-28 10:20:00,66.67,66.72,66.64,66.66,7509.0,64.1576,64.2057,64.1287,64.1479,7509.0
2024-03-28 10:25:00,66.67,66.72,66.61,66.69,7266.0,64.1576,64.2057,64.0998,64.1768,7266.0
2024-03-28 10:30:00,66.72,66.84,66.7,66.83,8940.0,64.2057,64.3212,64.1864,64.3115,8940.0
2024-03-28 10:35:00,66.84,66.95,66.79,66.94,10432.0,64.3212,64.427,64.273,64.4174,10432.0
2024-03-28 10:40:00,66.95,66.96,66.9,66.9,11988.0,64.427,64.4366,64.3789,64.3789,11988.0
2024-03-28 10:45:00,66.91,66.97,66.9,66.91,14629.0,64.3885,64.4463,64.3789,64.3885,14629.0
2024-03-28 10:50:00,66.91,66.96,66.9,66.91,9019.0,64.3885,64.4366,64.3789,64.3885,9019.0
2024-03-28 10:55:00,66.9,66.92,66.83,66.83,4554.0,64.3789,64.3981,64.3115,64.3115,4554.0
2024-03-28 11:00:00,66.84,66.86,66.79,66.86,8063.0,64.3212,64.3404,64.273,64.3404,8063.0
2024-03-28 11:05:00,66.84,66.86,66.79,66.8,8582.0,64.3212,64.3404,64.273,64.2827,8582.0
2024-03-28 11:10:00,66.81,66.88,66.81,66.85,10612.0,64.2923,64.3597,64.2923,64.3308,10612.0
2024-03-28 11:15:00,66.84,66.88,66.81,66.85,7776.0,64.3212,64.3597,64.2923,64.3308,7776.0
2024-03-28 11:20:00,66.85,66.86,66.75,66.75,8751.0,64.3308,64.3404,64.2346,64.2346,8751.0
2024-03-28 11:25:00,66.75,66.75,66.61,66.61,18209.0,64.2346,64.2346,64.0998,64.0998,18209.0
2024-03-28 11:30:00,66.6,66.65,66.58,66.62,21872.0,64.0902,64.1383,64.071,64.1094,21872.0
2024-03-28 11:35:00,66.61,66.66,66.56,66.64,11099.0,64.0998,64.1479,64.0517,64.1287,11099.0
2024-03-28 11:40:00,66.65,66.67,66.63,66.67,6714.0,64.1383,64.1576,64.1191,64.1576,6714.0
2024-03-28 11:45:00,66.67,66.67,66.55,66.56,12498.0,64.1576,64.1576,64.0421,64.0517,12498.0
2024-03-28 11:50:00,66.56,66.65,66.56,66.64,13834.0,64.0517,64.1383,64.0517,64.1287,13834.0
2024-03-28 11:55:00,66.64,66.66,66.63,66.66,7368.0,64.1287,64.1479,64.1191,64.1479,7368.0
2024-03-28 12:00:00,66.65,66.71,66.63,66.69,8569.0,64.1383,64.1961,64.1191,64.1768,8569.0
2024-03-28 12:05:00,66.69,66.74,66.68,66.71,8148.0,64.1768,64.2249,64.1672,64.1961,8148.0
2024-03-28 12:10:00,66.7,66.76,66.67,66.69,15569.0,64.1864,64.2442,64.1576,64.1768,15569.0
2024-03-28 12:15:00,66.69,66.69,66.65,66.66,5839.0,64.1768,64.1768,64.1383,64.1479,5839.0
2024-03-28 12:20:00,66.67,66.68,66.65,66.65,9878.0,64.1576,64.1672,64.1383,64.1383,9878.0
2024-03-28 12:25:00,66.66,66.7,66.59,66.59,8496.0,64.1479,64.1864,64.0806,64.0806,8496.0
2024-03-28 12:30:00,66.59,66.59,66.57,66.59,5230.0,64.0806,64.0806,64.0613,64.0806,5230.0
2024-03-28 12:35:00,66.59,66.65,66.56,66.65,19308.0,64.0806,64.1383,64.0517,64.1383,19308.0
2024-03-28 12:40:00,66.63,66.63,66.58,66.6,7090.0,64.1191,64.1191,64.071,64.0902,7090.0
2024-03-28 12:45:00,66.59,66.6,66.55,66.58,11244.0,64.0806,64.0902,64.0421,64.071,11244.0
2024-03-28 12:50:00,66.6,66.66,66.59,66.64,18714.0,64.0902,64.1479,64.0806,64.1287,18714.0
2024-03-28 12:55:00,66.64,66.7,66.6,66.7,13919.0,64.1287,64.1864,64.0902,64.1864,13919.0
2024-03-28 13:00:00,66.7,66.73,66.68,66.73,5518.0,64.1864,64.2153,64.1672,64.2153,5518.0
2024-03-28 13:05:00,66.73,66.75,66.72,66.74,4303.0,64.2153,64.2346,64.2057,64.2249,4303.0
2024-03-28 13:10:00,66.74,66.78,66.7,66.76,10332.0,64.2249,64.2634,64.1864,64.2442,10332.0
2024-03-28 13:15:00,66.77,66.77,66.67,66.68,8391.0,64.2538,64.2538,64.1576,64.1672,8391.0
2024-03-28 13:20:00,66.68,66.7,66.67,66.67,3877.0,64.1672,64.1864,64.1576,64.1576,3877.0
2024-03-28 13:25:00,66.69,66.72,66.65,66.66,6118.0,64.1768,64.2057,64.1383,64.1479,6118.0
2024-03-28 13:30:00,66.67,66.67,66.64,66.64,7407.0,64.1576,64.1576,64.1287,64.1287,7407.0
2024-03-28 13:35:00,66.63,66.63,66.54,66.61,15188.0,64.1191,64.1191,64.0325,64.0998,15188.0
2024-03-28 13:40:00,66.61,66.67,66.59,66.65,5980.0,64.0998,64.1576,64.0806,64.1383,5980.0
2024-03-28 13:45:00,66.66,66.7,66.65,66.69,6200.0,64.1479,64.1864,64.1383,64.1768,6200.0
2024-03-28 13:50:00,66.68,66.68,66.64,66.67,11728.0,64.1672,64.1672,64.1287,64.1576,11728.0
2024-03-28 13:55:00,66.67,66.77,66.67,66.77,8028.0,64.1576,64.2538,64.1576,64.2538,8028.0
2024-03-28 14:00:00,66.77,66.77,66.7,66.75,42570.0,64.2538,64.2538,64.1864,64.2346,42570.0
2024-03-28 14:05:00,66.75,66.8,66.74,66.77,14593.0,64.2346,64.2827,64.2249,64.2538,14593.0
2024-03-28 14:10:00,66.77,66.78,66.73,66.75,13777.0,64.2538,64.2634,64.2153,64.2346,13777.0
2024-03-28 14:15:00,66.75,66.77,66.73,66.77,6738.0,64.2346,64.2538,64.2153,64.2538,6738.0
2024-03-28 14:20:00,66.76,66.8,66.76,66.78,6729.0,64.2442,64.2827,64.2442,64.2634,6729.0
2024-03-28 14:25:00,66.78,66.78,66.75,66.77,7547.0,64.2634,64.2634,64.2346,64.2538,7547.0
2024-03-28 14:30:00,66.77,66.79,66.74,66.75,10278.0,64.2538,64.273,64.2249,64.2346,10278.0
2024-03-28 14:35:00,66.75,66.82,66.75,66.82,19840.0,64.2346,64.3019,64.2346,64.3019,19840.0
2024-03-28 14:40:00,66.81,66.81,66.75,66.75,5316.0,64.2923,64.2923,64.2346,64.2346,5316.0
2024-03-28 14:45:00,66.77,66.81,66.73,66.76,17035.0,64.2538,64.2923,64.2153,64.2442,17035.0
2024-03-28 14:50:00,66.75,66.76,66.7,66.73,23974.0,64.2346,64.2442,64.1864,64.2153,23974.0
2024-03-28 14:55:00,66.73,66.79,66.72,66.77,20326.0,64.2153,64.273,64.2057,64.2538,20326.0
2024-03-28 15:00:00,66.78,66.82,66.75,66.76,13347.0,64.2634,64.3019,64.2346,64.2442,13347.0
2024-03-28 15:05:00,66.77,66.81,66.75,66.81,12045.0,64.2538,64.2923,64.2346,64.2923,12045.0
2024-03-28 15:10:00,66.81,66.84,66.81,66.83,12388.0,64.2923,64.3212,64.2923,64.3115,12388.0
2024-03-28 15:15:00,66.83,66.88,66.82,66.84,18954.0,64.3115,64.3597,64.3019,64.3212,18954.0
2024-03-28 15:20:00,66.84,66.89,66.83,66.89,20602.0,64.3212,64.3693,64.3115,64.3693,20602.0
2024-03-28 15:25:00,66.9,66.95,66.88,66.92,27221.0,64.3789,64.427,64.3597,64.3981,27221.0
2024-03-28 15:30:00,66.93,66.97,66.84,66.84,26513.0,64.4078,64.4463,64.3212,64.3212,26513.0
2024-03-28 15:35:00,66.85,66.85,66.76,66.8,26073.0,64.3308,64.3308,64.2442,64.2827,26073.0
2024-03-28 15:40:00,66.8,66.84,66.74,66.75,32691.0,64.2827,64.3212,64.2249,64.2346,32691.0
2024-03-28 15:45:00,66.75,66.77,66.65,66.67,44754.0,64.2346,64.2538,64.1383,64.1576,44754.0
2024-03-28 15:50:00,66.68,66.75,66.57,66.73,90768.0,64.1672,64.2346,64.0613,64.2153,90768.0
2024-03-28 15:55:00,66.74,66.85,66.69,66.76,282822.0,64.2249,64.3308,64.1768,64.2442,282822.0
2024-04-01 09:30:00,66.53,66.54,66.3,66.36,40347.0,64.0228,64.0325,63.8015,63.8592,40347.0
2024-04-01 09:35:00,66.35,66.36,66.03,66.14,22477.0,63.8496,63.8592,63.5417,63.6475,22477.0
2024-04-01 09:40:00,66.13,66.39,66.11,66.39,16106.0,63.6379,63.8881,63.6187,63.8881,16106.0
2024-04-01 09:45:00,66.34,66.39,66.22,66.25,20868.0,63.84,63.8881,63.7245,63.7534,20868.0
2024-04-01 09:50:00,66.24,66.37,66.22,66.26,8493.0,63.7438,63.8689,63.7245,63.763,8493.0
2024-04-01 09:55:00,66.26,66.29,66.15,66.15,34950.0,63.763,63.7919,63.6572,63.6572,34950.0
2024-04-01 10:00:00,66.13,66.15,65.9,65.9,14840.0,63.6379,63.6572,63.4166,63.4166,14840.0
2024-04-01 10:05:00,65.88,65.92,65.78,65.91,10919.0,63.3973,63.4358,63.3011,63.4262,10919.0
2024-04-01 10:10:00,65.92,66.1,65.9,66.01,11726.0,63.4358,63.609,63.4166,63.5224,11726.0
2024-04-01 10:15:00,65.99,66.14,65.94,66.09,10675.0,63.5032,63.6475,63.4551,63.5994,10675.0
2024-04-01 10:20:00,66.09,66.12,66.05,66.05,12541.0,63.5994,63.6283,63.5609,63.5609,12541.0
2024-04-01 10:25:00,66.05,66.08,66.0,66.06,13053.0,63.5609,63.5898,63.5128,63.5706,13053.0
2024-04-01 10:30:00,66.08,66.23,66.04,66.1,58179.0,63.5898,63.7341,63.5513,63.609,58179.0
2024-04-01 10:35:00,66.1,66.11,66.01,66.03,21887.0,63.609,63.6187,63.5224,63.5417,21887.0
2024-04-01 10:40:00,66.03,66.04,65.96,66.01,13180.0,63.5417,63.5513,63.4743,63.5224,13180.0
2024-04-01 10:45:00,66.01,66.11,65.97,66.11,13567.0,63.5224,63.6187,63.4839,63.6187,13567.0
2024-04-01 10:50:00,66.14,66.23,66.14,66.19,15585.0,63.6475,63.7341,63.6475,63.6957,15585.0
2024-04-01 10:55:00,66.19,66.31,66.17,66.23,14417.0,63.6957,63.8111,63.6764,63.7341,14417.0
2024-04-01 11:00:00,66.22,66.29,66.2,66.23,18238.0,63.7245,63.7919,63.7053,63.7341,18238.0
2024-04-01 11:05:00,66.24,66.38,66.23,66.38,13048.0,63.7438,63.8785,63.7341,63.8785,13048.0
2024-04-01 11:10:00,66.38,66.4,66.34,66.36,31287.0,63.8785,63.8977,63.84,63.8592,31287.0
2024-04-01 11:15:00,66.36,66.46,66.36,66.42,25065.0,63.8592,63.9555,63.8592,63.917,25065.0
2024-04-01 11:20:00,66.43,66.53,66.42,66.5,21633.0,63.9266,64.0228,63.917,63.994,21633.0
2024-04-01 11:25:00,66.52,66.56,66.49,66.5,14997.0,64.0132,64.0517,63.9843,63.994,14997.0
2024-04-01 11:30:00,66.5,66.51,66.39,66.41,15729.0,63.994,64.0036,63.8881,63.9074,15729.0
2024-04-01 11:35:00,66.41,66.49,66.38,66.48,13732.0,63.9074,63.9843,63.8785,63.9747,13732.0
2024-04-01 11:40:00,66.47,66.47,66.41,66.46,13612.0,63.9651,63.9651,63.9074,63.9555,13612.0
2024-04-01 11:45:00,66.46,66.52,66.44,66.51,13319.0,63.9555,64.0132,63.9362,64.0036,13319.0
2024-04-01 11:50:00,66.51,66.54,66.48,66.5,14763.0,64.0036,64.0325,63.9747,63.994,14763.0
2024-04-01 11:55:00,66.5,66.58,66.49,66.49,12796.0,63.994,64.071,63.9843,63.9843,12796.0
2024-04-01 12:00:00,66.48,66.5,66.45,66.5,14922.0,63.9747,63.994,63.9459,63.994,14922.0
2024-04-01 12:05:00,66.49,66.51,66.43,66.43,15089.0,63.9843,64.0036,63.9266,63.9266,15089.0
2024-04-01 12:10:00,66.44,66.52,66.42,66.52,16442.0,63.9362,64.0132,63.917,64.0132,16442.0
2024-04-01 12:15:00,66.51,66.53,66.47,66.47,13509.0,64.0036,64.0228,63.9651,63.9651,13509.0
2024-04-01 12:20:00,66.47,66.54,66.46,66.54,10952.0,63.9651,64.0325,63.9555,64.0325,10952.0
2024-04-01 12:25:00,66.54,66.54,66.46,66.5,7357.0,64.0325,64.0325,63.9555,63.994,7357.0
2024-04-01 12:30:00,66.49,66.49,66.37,66.37,9108.0,63.9843,63.9843,63.8689,63.8689,9108.0
2024-04-01 12:35:00,66.36,66.38,66.35,66.36,8710.0,63.8592,63.8785,63.8496,63.8592,8710.0
2024-04-01 12:40:00,66.37,66.38,66.32,66.32,9669.0,63.8689,63.8785,63.8208,63.8208,9669.0
2024-04-01 12:45:00,66.33,66.36,66.32,66.36,10095.0,63.8304,63.8592,63.8208,63.8592,10095.0
2024-04-01 12:50:00,66.35,66.4,66.34,66.39,16429.0,63.8496,63.8977,63.84,63.8881,16429.0
2024-04-01 12:55:00,66.42,66.52,66.42,66.46,17091.0,63.917,64.0132,63.917,63.9555,17091.0
2024-04-01 13:00:00,66.47,66.47,66.39,66.42,9465.0,63.9651,63.9651,63.8881,63.917,9465.0
2024-04-01 13:05:00,66.43,66.52,66.43,66.51,3649.0,63.9266,64.0132,63.9266,64.0036,3649.0
2024-04-01 13:10:00,66.51,66.53,66.47,66.49,8306.0,64.0036,64.0228,63.9651,63.9843,8306.0
2024-04-01 13:15:00,66.47,66.48,66.45,66.45,9193.0,63.9651,63.9747,63.9459,63.9459,9193.0
2024-04-01 13:20:00,66.46,66.47,66.43,66.46,7185.0,63.9555,63.9651,63.9266,63.9555,7185.0
2024-04-01 13:25:00,66.47,66.52,66.44,66.49,6459.0,63.9651,64.0132,63.9362,63.9843,6459.0
2024-04-01 13:30:00,66.49,66.49,66.43,66.45,6709.0,63.9843,63.9843,63.9266,63.9459,6709.0
2024-04-01 13:35:00,66.46,66.51,66.45,66.48,6481.0,63.9555,64.0036,63.9459,63.9747,6481.0
2024-04-01 13:40:00,66.48,66.5,66.43,66.49,17262.0,63.9747,63.994,63.9266,63.9843,17262.0
2024-04-01 13:45:00,66.51,66.59,66.5,66.51,7574.0,64.0036,64.0806,63.994,64.0036,7574.0
2024-04-01 13:50:00,66.51,66.65,66.5,66.64,17287.0,64.0036,64.1383,63.994,64.1287,17287.0
2024-04-01 13:55:00,66.64,66.66,66.57,66.61,28496.0,64.1287,64.1479,64.0613,64.0998,28496.0
2024-04-01 14:00:00,66.61,66.61,66.5,66.5,15148.0,64.0998,64.0998,63.994,63.994,15148.0
2024-04-01 14:05:00,66.5,66.53,66.47,66.49,7328.0,63.994,64.0228,63.9651,63.9843,7328.0
2024-04-01 14:10:00,66.48,66.49,66.43,66.47,9462.0,63.9747,63.9843,63.9266,63.9651,9462.0
2024-04-01 14:15:00,66.47,66.49,66.45,66.48,10206.0,63.9651,63.9843,63.9459,63.9747,10206.0
2024-04-01 14:20:00,66.5,66.56,66.5,66.54,5954.0,63.994,64.0517,63.994,64.0325,5954.0
2024-04-01 14:25:00,66.53,66.59,66.53,66.55,7614.0,64.0228,64.0806,64.0228,64.0421,7614.0
2024-04-01 14:30:00,66.54,66.59,66.54,66.55,60327.0,64.0325,64.0806,64.0325,64.0421,60327.0
2024-04-01 14:35:00,66.56,66.57,66.54,66.54,7181.0,64.0517,64.0613,64.0325,64.0325,7181.0
2024-04-01 14:40:00,66.54,66.55,66.5,66.5,20281.0,64.0325,64.0421,63.994,63.994,20281.0
2024-04-01 14:45:00,66.5,66.51,66.47,66.5,8105.0,63.994,64.0036,63.9651,63.994,8105.0
2024-04-01 14:50:00,66.5,66.52,66.48,66.49,9070.0,63.994,64.0132,63.9747,63.9843,9070.0
2024-04-01 14:55:00,66.5,66.5,66.43,66.44,15945.0,63.994,63.994,63.9266,63.9362,15945.0
2024-04-01 15:00:00,66.45,66.53,66.43,66.53,35844.0,63.9459,64.0228,63.9266,64.0228,35844.0
2024-04-01 15:05:00,66.53,66.58,66.52,66.58,10044.0,64.0228,64.071,64.0132,64.071,10044.0
2024-04-01 15:10:00,66.58,66.58,66.51,66.51,7913.0,64.071,64.071,64.0036,64.0036,7913.0
2024-04-01 15:15:00,66.5,66.53,66.41,66.42,15377.0,63.994,64.0228,63.9074,63.917,15377.0
2024-04-01 15:20:00,66.42,66.5,66.42,66.49,10383.0,63.917,63.994,63.917,63.9843,10383.0
2024-04-01 15:25:00,66.5,66.55,66.5,66.53,9716.0,63.994,64.0421,63.994,64.0228,9716.0
2024-04-01 15:30:00,66.55,66.56,66.49,66.54,13542.0,64.0421,64.0517,63.9843,64.0325,13542.0
2024-04-01 15:35:00,66.53,66.53,66.41,66.42,16607.0,64.0228,64.0228,63.9074,63.917,16607.0
2024-04-01 15:40:00,66.41,66.51,66.41,66.48,17937.0,63.9074,64.0036,63.9074,63.9747,17937.0
2024-04-01 15:45:00,66.47,66.5,66.36,66.38,31808.0,63.9651,63.994,63.8592,63.8785,31808.0
2024-04-01 15:50:00,66.37,66.67,66.36,66.66,93249.0,63.8689,64.1576,63.8592,64.1479,93249.0
2024-04-01 15:55:00,66.66,66.73,66.57,66.62,338214.0,64.1479,64.2153,64.0613,64.1094,338214.0
2024-04-02 09:30:00,66.48,66.64,66.45,66.63,25657.0,63.9747,64.1287,63.9459,64.1191,25657.0
2024-04-02 09:35:00,66.62,66.98,66.54,66.97,34302.0,64.1094,64.4559,64.0325,64.4463,34302.0
2024-04-02 09:40:00,66.97,67.13,66.92,67.06,13643.0,64.4463,64.6002,64.3981,64.5329,13643.0
2024-04-02 09:45:00,67.1,67.14,67.02,67.06,14765.0,64.5714,64.6099,64.4944,64.5329,14765.0
2024-04-02 09:50:00,67.07,67.07,66.75,66.9,15696.0,64.5425,64.5425,64.2346,64.3789,15696.0
2024-04-02 09:55:00,66.9,67.03,66.78,67.0,14623.0,64.3789,64.504,64.2634,64.4751,14623.0
2024-04-02 10:00:00,67.01,67.21,66.97,67.06,66930.0,64.4848,64.6772,64.4463,64.5329,66930.0
2024-04-02 10:05:00,67.09,67.21,66.96,67.12,136284.0,64.5617,64.6772,64.4366,64.5906,136284.0
2024-04-02 10:10:00,67.12,67.15,67.07,67.12,39614.0,64.5906,64.6195,64.5425,64.5906,39614.0
2024-04-02 10:15:00,67.13,67.29,67.1,67.27,48111.0,64.6002,64.7542,64.5714,64.735,48111.0
2024-04-02 10:20:00,67.28,67.34,67.21,67.26,13776.0,64.7446,64.8023,64.6772,64.7253,13776.0
2024-04-02 10:25:00,67.27,67.41,67.26,67.4,39832.0,64.735,64.8697,64.7253,64.8601,39832.0
2024-04-02 10:30:00,67.4,67.4,67.29,67.35,55853.0,64.8601,64.8601,64.7542,64.8119,55853.0
2024-04-02 10:35:00,67.34,67.43,67.31,67.43,57737.0,64.8023,64.8889,64.7734,64.8889,57737.0
2024-04-02 10:40:00,67.44,67.51,67.3,67.33,66944.0,64.8985,64.9659,64.7638,64.7927,66944.0
2024-04-02 10:45:00,67.34,67.4,67.3,67.38,56377.0,64.8023,64.8601,64.7638,64.8408,56377.0
2024-04-02 10:50:00,67.38,67.41,67.25,67.38,66531.0,64.8408,64.8697,64.7157,64.8408,66531.0
2024-04-02 10:55:00,67.38,67.4,67.29,67.35,83742.0,64.8408,64.8601,64.7542,64.8119,83742.0
2024-04-02 11:00:00,67.37,67.37,67.23,67.26,7331.0,64.8312,64.8312,64.6965,64.7253,7331.0
2024-04-02 11:05:00,67.26,67.26,67.17,67.22,23300.0,64.7253,64.7253,64.6387,64.6868,23300.0
2024-04-02 11:10:00,67.2,67.24,67.11,67.11,6420.0,64.6676,64.7061,64.581,64.581,6420.0
2024-04-02 11:15:00,67.13,67.2,67.09,67.16,11708.0,64.6002,64.6676,64.5617,64.6291,11708.0
2024-04-02 11:20:00,67.18,67.2,67.07,67.13,24847.0,64.6483,64.6676,64.5425,64.6002,24847.0
2024-04-02 11:25:00,67.12,67.2,67.12,67.14,28812.0,64.5906,64.6676,64.5906,64.6099,28812.0
2024-04-02 11:30:00,67.14,67.23,67.13,67.17,78152.0,64.6099,64.6965,64.6002,64.6387,78152.0
2024-04-02 11:35:00,67.19,67.23,67.07,67.09,28741.0,64.658,64.6965,64.5425,64.5617,28741.0
2024-04-02 11:40:00,67.08,67.1,67.03,67.04,17763.0,64.5521,64.5714,64.504,64.5136,17763.0
2024-04-02 11:45:00,67.05,67.16,66.97,67.14,62899.0,64.5232,64.6291,64.4463,64.6099,62899.0
2024-04-02 11:50:00,67.09,67.17,67.01,67.06,82294.0,64.5617,64.6387,64.4848,64.5329,82294.0
2024-04-02 11:55:00,67.07,67.15,67.04,67.14,17380.0,64.5425,64.6195,64.5136,64.6099,17380.0
2024-04-02 12:00:00,67.15,67.2,67.11,67.12,28336.0,64.6195,64.6676,64.581,64.5906,28336.0
2024-04-02 12:05:00,67.1,67.17,67.08,67.13,35431.0,64.5714,64.6387,64.5521,64.6002,35431.0
2024-04-02 12:10:00,67.13,67.14,67.03,67.03,27380.0,64.6002,64.6099,64.504,64.504,27380.0
2024-04-02 12:15:00,67.05,67.12,67.05,67.12,11918.0,64.5232,64.5906,64.5232,64.5906,11918.0
2024-04-02 12:20:00,67.12,67.15,67.09,67.14,56223.0,64.5906,64.6195,64.5617,64.6099,56223.0
2024-04-02 12:25:00,67.15,67.17,67.13,67.13,9278.0,64.6195,64.6387,64.6002,64.6002,9278.0
2024-04-02 12:30:00,67.15,67.15,67.08,67.14,14019.0,64.6195,64.6195,64.5521,64.6099,14019.0
2024-04-02 12:35:00,67.14,67.16,67.09,67.09,14114.0,64.6099,64.6291,64.5617,64.5617,14114.0
2024-04-02 12:40:00,67.09,67.15,67.09,67.12,12592.0,64.5617,64.6195,64.5617,64.5906,12592.0
2024-04-02 12:45:00,67.12,67.16,67.11,67.16,10117.0,64.5906,64.6291,64.581,64.6291,10117.0
2024-04-02 12:50:00,67.16,67.16,67.1,67.12,15811.0,64.6291,64.6291,64.5714,64.5906,15811.0
2024-04-02 12:55:00,67.11,67.13,67.05,67.06,19142.0,64.581,64.6002,64.5232,64.5329,19142.0
2024-04-02 13:00:00,67.06,67.07,66.89,66.91,27181.0,64.5329,64.5425,64.3693,64.3885,27181.0
2024-04-02 13:05:00,66.91,66.97,66.89,66.96,27299.0,64.3885,64.4463,64.3693,64.4366,27299.0
2024-04-02 13:10:00,66.97,66.98,66.94,66.97,21709.0,64.4463,64.4559,64.4174,64.4463,21709.0
2024-04-02 13:15:00,66.97,66.97,66.89,66.92,23063.0,64.4463,64.4463,64.3693,64.3981,23063.0
2024-04-02 13:20:00,66.92,66.93,66.84,66.85,18168.0,64.3981,64.4078,64.3212,64.3308,18168.0
2024-04-02 13:25:00,66.85,66.88,66.84,66.88,17563.0,64.3308,64.3597,64.3212,64.3597,17563.0
2024-04-02 13:30:00,66.87,66.88,66.82,66.82,39253.0,64.35,64.3597,64.3019,64.3019,39253.0
2024-04-02 13:35:00,66.82,66.83,66.72,66.73,40324.0,64.3019,64.3115,64.2057,64.2153,40324.0
2024-04-02 13:40:00,66.72,66.72,66.64,66.71,22794.0,64.2057,64.2057,64.1287,64.1961,22794.0
2024-04-02 13:45:00,66.71,66.75,66.69,66.72,8979.0,64.1961,64.2346,64.1768,64.2057,8979.0
2024-04-02 13:50:00,66.73,66.75,66.68,66.72,11126.0,64.2153,64.2346,64.1672,64.2057,11126.0
2024-04-02 13:55:00,66.74,66.79,66.71,66.76,11599.0,64.2249,64.273,64.1961,64.2442,11599.0
2024-04-02 14:00:00,66.76,66.85,66.75,66.81,24987.0,64.2442,64.3308,64.2346,64.2923,24987.0
2024-04-02 14:05:00,66.82,66.88,66.82,66.85,11076.0,64.3019,64.3597,64.3019,64.3308,11076.0
2024-04-02 14:10:00,66.85,66.87,66.77,66.78,23495.0,64.3308,64.35,64.2538,64.2634,23495.0
2024-04-02 14:15:00,66.78,66.78,66.65,66.69,43982.0,64.2634,64.2634,64.1383,64.1768,43982.0
2024-04-02 14:20:00,66.68,66.7,66.63,66.65,18329.0,64.1672,64.1864,64.1191,64.1383,18329.0
2024-04-02 14:25:00,66.67,66.69,66.63,66.67,11992.0,64.1576,64.1768,64.1191,64.1576,11992.0
2024-04-02 14:30:00,66.67,66.69,66.61,66.61,11789.0,64.1576,64.1768,64.0998,64.0998,11789.0
2024-04-02 14:35:00,66.63,66.63,66.59,66.62,13244.0,64.1191,64.1191,64.0806,64.1094,13244.0
2024-04-02 14:40:00,66.63,66.64,66.6,66.61,35700.0,64.1191,64.1287,64.0902,64.0998,35700.0
2024-04-02 14:45:00,66.59,66.6,66.48,66.48,32130.0,64.0806,64.0902,63.9747,63.9747,32130.0
2024-04-02 14:50:00,66.48,66.52,66.46,66.5,22925.0,63.9747,64.0132,63.9555,63.994,22925.0
2024-04-02 14:55:00,66.49,66.5,66.42,66.44,12229.0,63.9843,63.994,63.917,63.9362,12229.0
2024-04-02 15:00:00,66.43,66.49,66.43,66.47,12500.0,63.9266,63.9843,63.9266,63.9651,12500.0
2024-04-02 15:05:00,66.47,66.54,66.43,66.45,17195.0,63.9651,64.0325,63.9266,63.9459,17195.0
2024-04-02 15:10:00,66.44,66.46,66.41,66.43,15510.0,63.9362,63.9555,63.9074,63.9266,15510.0
2024-04-02 15:15:00,66.42,66.52,66.4,66.5,18495.0,63.917,64.0132,63.8977,63.994,18495.0
2024-04-02 15:20:00,66.5,66.51,66.43,66.44,16352.0,63.994,64.0036,63.9266,63.9362,16352.0
2024-04-02 15:25:00,66.45,66.5,66.43,66.44,21283.0,63.9459,63.994,63.9266,63.9362,21283.0
2024-04-02 15:30:00,66.43,66.49,66.4,66.47,20172.0,63.9266,63.9843,63.8977,63.9651,20172.0
2024-04-02 15:35:00,66.48,66.53,66.43,66.44,24489.0,63.9747,64.0228,63.9266,63.9362,24489.0
2024-04-02 15:40:00,66.43,66.43,66.4,66.41,23591.0,63.9266,63.9266,63.8977,63.9074,23591.0
2024-04-02 15:45:00,66.41,66.44,66.37,66.41,33329.0,63.9074,63.9362,63.8689,63.9074,33329.0
2024-04-02 15:50:00,66.4,66.48,66.35,66.46,88732.0,63.8977,63.9747,63.8496,63.9555,88732.0
2024-04-02 15:55:00,66.45,66.46,66.35,66.42,263884.0,63.9459,63.9555,63.8496,63.917,263884.0
2024-04-03 09:30:00,66.42,66.62,66.14,66.34,40729.0,63.917,64.1094,63.6475,63.84,40729.0
2024-04-03 09:35:00,66.24,66.3,66.17,66.26,8511.0,63.7438,63.8015,63.6764,63.763,8511.0
2024-04-03 09:40:00,66.23,66.28,66.14,66.19,9129.0,63.7341,63.7823,63.6475,63.6957,9129.0
2024-04-03 09:45:00,66.21,66.33,66.13,66.19,12044.0,63.7149,63.8304,63.6379,63.6957,12044.0
2024-04-03 09:50:00,66.21,66.21,66.1,66.12,10277.0,63.7149,63.7149,63.609,63.6283,10277.0
2024-04-03 09:55:00,66.12,66.13,66.02,66.05,5996.0,63.6283,63.6379,63.5321,63.5609,5996.0
2024-04-03 10:00:00,66.09,66.46,66.05,66.42,19033.0,63.5994,63.9555,63.5609,63.917,19033.0
2024-04-03 10:05:00,66.42,66.54,66.4,66.51,13207.0,63.917,64.0325,63.8977,64.0036,13207.0
2024-04-03 10:10:00,66.52,66.64,66.49,66.62,11704.0,64.0132,64.1287,63.9843,64.1094,11704.0
2024-04-03 10:15:00,66.6,66.71,66.54,66.71,4795.0,64.0902,64.1961,64.0325,64.1961,4795.0
2024-04-03 10:20:00,66.68,66.81,66.67,66.74,10664.0,64.1672,64.2923,64.1576,64.2249,10664.0
2024-04-03 10:25:00,66.73,66.78,66.69,66.73,13400.0,64.2153,64.2634,64.1768,64.2153,13400.0
2024-04-03 10:30:00,66.75,66.76,66.66,66.71,17265.0,64.2346,64.2442,64.1479,64.1961,17265.0
2024-04-03 10:35:00,66.73,66.81,66.69,66.73,67270.0,64.2153,64.2923,64.1768,64.2153,67270.0
2024-04-03 10:40:00,66.72,66.84,66.7,66.76,24228.0,64.2057,64.3212,64.1864,64.2442,24228.0
2024-04-03 10:45:00,66.75,66.84,66.73,66.83,47530.0,64.2346,64.3212,64.2153,64.3115,47530.0
2024-04-03 10:50:00,66.84,66.87,66.73,66.82,31217.0,64.3212,64.35,64.2153,64.3019,31217.0
2024-04-03 10:55:00,66.8,66.86,66.8,66.86,18617.0,64.2827,64.3404,64.2827,64.3404,18617.0
2024-04-03 11:00:00,66.85,66.86,66.79,66.86,12608.0,64.3308,64.3404,64.273,64.3404,12608.0
2024-04-03 11:05:00,66.86,66.86,66.76,66.81,16710.0,64.3404,64.3404,64.2442,64.2923,16710.0
2024-04-03 11:10:00,66.81,66.82,66.75,66.76,33969.0,64.2923,64.3019,64.2346,64.2442,33969.0
2024-04-03 11:15:00,66.76,66.85,66.75,66.83,13450.0,64.2442,64.3308,64.2346,64.3115,13450.0
2024-04-03 11:20:00,66.83,66.85,66.73,66.81,21471.0,64.3115,64.3308,64.2153,64.2923,21471.0
2024-04-03 11:25:00,66.81,66.85,66.76,66.84,13326.0,64.2923,64.3308,64.2442,64.3212,13326.0
2024-04-03 11:30:00,66.84,66.84,66.74,66.82,29110.0,64.3212,64.3212,64.2249,64.3019,29110.0
2024-04-03 11:35:00,66.81,66.87,66.78,66.83,8703.0,64.2923,64.35,64.2634,64.3115,8703.0
2024-04-03 11:40:00,66.83,66.83,66.79,66.79,7264.0,64.3115,64.3115,64.273,64.273,7264.0
2024-04-03 11:45:00,66.79,66.81,66.65,66.65,117417.0,64.273,64.2923,64.1383,64.1383,117417.0
2024-04-03 11:50:00,66.65,66.76,66.64,66.76,147457.0,64.1383,64.2442,64.1287,64.2442,147457.0
2024-04-03 11:55:00,66.75,66.76,66.65,66.68,13636.0,64.2346,64.2442,64.1383,64.1672,13636.0
2024-04-03 12:00:00,66.69,66.76,66.65,66.73,65668.0,64.1768,64.2442,64.1383,64.2153,65668.0
2024-04-03 12:05:00,66.73,66.76,66.73,66.74,10228.0,64.2153,64.2442,64.2153,64.2249,10228.0
2024-04-03 12:10:00,66.74,66.79,66.63,66.63,18484.0,64.2249,64.273,64.1191,64.1191,18484.0
2024-04-03 12:15:00,66.63,66.77,66.6,66.73,44409.0,64.1191,64.2538,64.0902,64.2153,44409.0
2024-04-03 12:20:00,66.73,66.8,66.7,66.74,12449.0,64.2153,64.2827,64.1864,64.2249,12449.0
2024-04-03 12:25:00,66.74,66.74,66.71,66.73,4925.0,64.2249,64.2249,64.1961,64.2153,4925.0
2024-04-03 12:30:00,66.74,66.79,66.74,66.77,18180.0,64.2249,64.273,64.2249,64.2538,18180.0
2024-04-03 12:35:00,66.77,66.79,66.69,66.7,18718.0,64.2538,64.273,64.1768,64.1864,18718.0
2024-04-03 12:40:00,66.7,66.75,66.69,66.69,9543.0,64.1864,64.2346,64.1768,64.1768,9543.0
2024-04-03 12:45:00,66.68,66.73,66.64,66.7,10168.0,64.1672,64.2153,64.1287,64.1864,10168.0
2024-04-03 12:50:00,66.7,66.76,66.69,66.73,11468.0,64.1864,64.2442,64.1768,64.2153,11468.0
2024-04-03 12:55:00,66.73,66.75,66.65,66.65,7434.0,64.2153,64.2346,64.1383,64.1383,7434.0
2024-04-03 13:00:00,66.65,66.66,66.58,66.61,15160.0,64.1383,64.1479,64.071,64.0998,15160.0
2024-04-03 13:05:00,66.61,66.73,66.6,66.7,10031.0,64.0998,64.2153,64.0902,64.1864,10031.0
2024-04-03 13:10:00,66.71,66.72,66.67,66.69,5310.0,64.1961,64.2057,64.1576,64.1768,5310.0
2024-04-03 13:15:00,66.69,66.73,66.67,66.68,7182.0,64.1768,64.2153,64.1576,64.1672,7182.0
2024-04-03 13:20:00,66.69,66.72,66.68,66.7,14617.0,64.1768,64.2057,64.1672,64.1864,14617.0
2024-04-03 13:25:00,66.7,66.75,66.69,66.75,19893.0,64.1864,64.2346,64.1768,64.2346,19893.0
2024-04-03 13:30:00,66.74,66.75,66.71,66.72,23348.0,64.2249,64.2346,64.1961,64.2057,23348.0
2024-04-03 13:35:00,66.73,66.76,66.71,66.72,14773.0,64.2153,64.2442,64.1961,64.2057,14773.0
2024-04-03 13:40:00,66.72,66.74,66.71,66.73,9522.0,64.2057,64.2249,64.1961,64.2153,9522.0
2024-04-03 13:45:00,66.72,66.73,66.65,66.67,11969.0,64.2057,64.2153,64.1383,64.1576,11969.0
2024-04-03 13:50:00,66.66,66.69,66.63,66.66,14720.0,64.1479,64.1768,64.1191,64.1479,14720.0
2024-04-03 13:55:00,66.67,66.67,66.56,66.61,14802.0,64.1576,64.1576,64.0517,64.0998,14802.0
2024-04-03 14:00:00,66.6,66.61,66.55,66.6,11419.0,64.0902,64.0998,64.0421,64.0902,11419.0
2024-04-03 14:05:00,66.61,66.63,66.54,66.55,19845.0,64.0998,64.1191,64.0325,64.0421,19845.0
2024-04-03 14:10:00,66.56,66.63,66.56,66.61,10356.0,64.0517,64.1191,64.0517,64.0998,10356.0
2024-04-03 14:15:00,66.61,66.64,66.61,66.63,17942.0,64.0998,64.1287,64.0998,64.1191,17942.0
2024-04-03 14:20:00,66.64,66.67,66.59,66.67,22249.0,64.1287,64.1576,64.0806,64.1576,22249.0
2024-04-03 14:25:00,66.67,66.71,66.66,66.7,36312.0,64.1576,64.1961,64.1479,64.1864,36312.0
2024-04-03 14:30:00,66.7,66.71,66.68,66.68,31830.0,64.1864,64.1961,64.1672,64.1672,31830.0
2024-04-03 14:35:00,66.69,66.75,66.66,66.71,38252.0,64.1768,64.2346,64.1479,64.1961,38252.0
2024-04-03 14:40:00,66.7,66.72,66.68,66.69,25438.0,64.1864,64.2057,64.1672,64.1768,25438.0
2024-04-03 14:45:00,66.69,66.74,66.68,66.73,20110.0,64.1768,64.2249,64.1672,64.2153,20110.0
2024-04-03 14:50:00,66.75,66.76,66.69,66.7,23291.0,64.2346,64.2442,64.1768,64.1864,23291.0
2024-04-03 14:55:00,66.7,66.73,66.65,66.67,28268.0,64.1864,64.2153,64.1383,64.1576,28268.0
2024-04-03 15:00:00,66.66,66.71,66.64,66.7,17456.0,64.1479,64.1961,64.1287,64.1864,17456.0
2024-04-03 15:05:00,66.69,66.71,66.65,66.67,29324.0,64.1768,64.1961,64.1383,64.1576,29324.0
2024-04-03 15:10:00,66.67,66.69,66.64,66.65,29291.0,64.1576,64.1768,64.1287,64.1383,29291.0
2024-04-03 15:15:00,66.64,66.65,66.48,66.51,29704.0,64.1287,64.1383,63.9747,64.0036,29704.0
2024-04-03 15:20:00,66.51,66.54,66.49,66.51,40505.0,64.0036,64.0325,63.9843,64.0036,40505.0
2024-04-03 15:25:00,66.51,66.62,66.5,66.62,23547.0,64.0036,64.1094,63.994,64.1094,23547.0
2024-04-03 15:30:00,66.63,66.66,66.61,66.63,32592.0,64.1191,64.1479,64.0998,64.1191,32592.0
2024-04-03 15:35:00,66.63,66.72,66.62,66.7,43734.0,64.1191,64.2057,64.1094,64.1864,43734.0
2024-04-03 15:40:00,66.7,66.75,66.69,66.71,32151.0,64.1864,64.2346,64.1768,64.1961,32151.0
2024-04-03 15:45:00,66.72,66.76,66.7,66.75,43406.0,64.2057,64.2442,64.1864,64.2346,43406.0
2024-04-03 15:50:00,66.75,66.75,66.58,66.67,85343.0,64.2346,64.2346,64.071,64.1576,85343.0
2024-04-03 15:55:00,66.68,66.74,66.6,66.66,309926.0,64.1672,64.2249,64.0902,64.1479,309926.0
2024-04-04 09:30:00,67.15,67.24,66.95,66.98,26885.0,64.6195,64.7061,64.427,64.4559,26885.0
2024-04-04 09:35:00,66.82,66.92,66.55,66.67,20790.0,64.3019,64.3981,64.0421,64.1576,20790.0
2024-04-04 09:40:00,66.7,66.95,66.7,66.92,5419.0,64.1864,64.427,64.1864,64.3981,5419.0
2024-04-04 09:45:00,66.95,67.03,66.91,66.99,11307.0,64.427,64.504,64.3885,64.4655,11307.0
2024-04-04 09:50:00,67.02,67.02,66.67,66.71,14973.0,64.4944,64.4944,64.1576,64.1961,14973.0
2024-04-04 09:55:00,66.71,66.73,66.55,66.63,31368.0,64.1961,64.2153,64.0421,64.1191,31368.0
2024-04-04 10:00:00,66.65,66.69,66.6,66.62,12271.0,64.1383,64.1768,64.0902,64.1094,12271.0
2024-04-04 10:05:00,66.61,66.66,66.49,66.64,20657.0,64.0998,64.1479,63.9843,64.1287,20657.0
2024-04-04 10:10:00,66.64,66.78,66.62,66.72,16056.0,64.1287,64.2634,64.1094,64.2057,16056.0
2024-04-04 10:15:00,66.71,66.83,66.7,66.75,10679.0,64.1961,64.3115,64.1864,64.2346,10679.0
2024-04-04 10:20:00,66.76,66.76,66.64,66.7,14896.0,64.2442,64.2442,64.1287,64.1864,14896.0
2024-04-04 10:25:00,66.7,66.82,66.68,66.68,13116.0,64.1864,64.3019,64.1672,64.1672,13116.0
2024-04-04 10:30:00,66.68,66.77,66.65,66.65,8151.0,64.1672,64.2538,64.1383,64.1383,8151.0
2024-04-04 10:35:00,66.65,66.8,66.62,66.74,14254.0,64.1383,64.2827,64.1094,64.2249,14254.0
2024-04-04 10:40:00,66.74,66.82,66.72,66.82,7760.0,64.2249,64.3019,64.2057,64.3019,7760.0
2024-04-04 10:45:00,66.84,66.84,66.73,66.78,10957.0,64.3212,64.3212,64.2153,64.2634,10957.0
2024-04-04 10:50:00,66.79,66.88,66.78,66.85,18217.0,64.273,64.3597,64.2634,64.3308,18217.0
2024-04-04 10:55:00,66.85,66.86,66.81,66.81,10700.0,64.3308,64.3404,64.2923,64.2923,10700.0
2024-04-04 11:00:00,66.83,66.83,66.77,66.81,13764.0,64.3115,64.3115,64.2538,64.2923,13764.0
2024-04-04 11:05:00,66.81,66.92,66.8,66.9,6333.0,64.2923,64.3981,64.2827,64.3789,6333.0
2024-04-04 11:10:00,66.9,66.97,66.88,66.97,12085.0,64.3789,64.4463,64.3597,64.4463,12085.0
2024-04-04 11:15:00,66.97,67.0,66.93,66.96,11323.0,64.4463,64.4751,64.4078,64.4366,11323.0
2024-04-04 11:20:00,66.98,67.01,66.97,67.01,9441.0,64.4559,64.4848,64.4463,64.4848,9441.0
2024-04-04 11:25:00,67.01,67.03,66.97,66.98,11306.0,64.4848,64.504,64.4463,64.4559,11306.0
2024-04-04 11:30:00,66.99,67.0,66.95,67.0,7247.0,64.4655,64.4751,64.427,64.4751,7247.0
2024-04-04 11:35:00,67.01,67.06,66.99,67.05,20244.0,64.4848,64.5329,64.4655,64.5232,20244.0
2024-04-04 11:40:00,67.04,67.05,66.97,66.97,7687.0,64.5136,64.5232,64.4463,64.4463,7687.0
2024-04-04 11:45:00,66.97,67.0,66.91,66.92,10609.0,64.4463,64.4751,64.3885,64.3981,10609.0
2024-04-04 11:50:00,66.92,66.97,66.87,66.92,12791.0,64.3981,64.4463,64.35,64.3981,12791.0
2024-04-04 11:55:00,66.93,66.97,66.91,66.92,6009.0,64.4078,64.4463,64.3885,64.3981,6009.0
2024-04-04 12:00:00,66.93,66.93,66.89,66.92,8878.0,64.4078,64.4078,64.3693,64.3981,8878.0
2024-04-04 12:05:00,66.93,66.96,66.87,66.88,11178.0,64.4078,64.4366,64.35,64.3597,11178.0
2024-04-04 12:10:00,66.89,66.89,66.82,66.82,4479.0,64.3693,64.3693,64.3019,64.3019,4479.0
2024-04-04 12:15:00,66.83,66.83,66.8,66.8,8700.0,64.3115,64.3115,64.2827,64.2827,8700.0
2024-04-04 12:20:00,66.78,66.79,66.75,66.77,6775.0,64.2634,64.273,64.2346,64.2538,6775.0
2024-04-04 12:25:00,66.77,66.86,66.77,66.81,8644.0,64.2538,64.3404,64.2538,64.2923,8644.0
2024-04-04 12:30:00,66.81,66.81,66.7,66.71,6448.0,64.2923,64.2923,64.1864,64.1961,6448.0
2024-04-04 12:35:00,66.69,66.72,66.69,66.7,7075.0,64.1768,64.2057,64.1768,64.1864,7075.0
2024-04-04 12:40:00,66.7,66.74,66.68,66.73,6482.0,64.1864,64.2249,64.1672,64.2153,6482.0
2024-04-04 12:45:00,66.73,66.81,66.69,66.81,6528.0,64.2153,64.2923,64.1768,64.2923,6528.0
2024-04-04 12:50:00,66.81,66.85,66.79,66.83,18638.0,64.2923,64.3308,64.273,64.3115,18638.0
2024-04-04 12:55:00,66.83,66.83,66.73,66.73,7664.0,64.3115,64.3115,64.2153,64.2153,7664.0
2024-04-04 13:00:00,66.73,66.85,66.72,66.82,9098.0,64.2153,64.3308,64.2057,64.3019,9098.0
2024-04-04 13:05:00,66.83,66.86,66.82,66.85,2391.0,64.3115,64.3404,64.3019,64.3308,2391.0
2024-04-04 13:10:00,66.85,66.86,66.82,66.84,8617.0,64.3308,64.3404,64.3019,64.3212,8617.0
2024-04-04 13:15:00,66.84,66.86,66.79,66.81,12659.0,64.3212,64.3404,64.273,64.2923,12659.0
2024-04-04 13:20:00,66.81,66.83,66.74,66.75,8104.0,64.2923,64.3115,64.2249,64.2346,8104.0
2024-04-04 13:25:00,66.76,66.8,66.74,66.77,7780.0,64.2442,64.2827,64.2249,64.2538,7780.0
2024-04-04 13:30:00,66.77,66.77,66.62,66.62,8547.0,64.2538,64.2538,64.1094,64.1094,8547.0
2024-04-04 13:35:00,66.61,66.71,66.61,66.65,10088.0,64.0998,64.1961,64.0998,64.1383,10088.0
2024-04-04 13:40:00,66.65,66.66,66.55,66.58,10348.0,64.1383,64.1479,64.0421,64.071,10348.0
2024-04-04 13:45:00,66.56,66.73,66.56,66.68,21909.0,64.0517,64.2153,64.0517,64.1672,21909.0
2024-04-04 13:50:00,66.67,66.71,66.6,66.61,15299.0,64.1576,64.1961,64.0902,64.0998,15299.0
2024-04-04 13:55:00,66.59,66.61,66.45,66.46,9203.0,64.0806,64.0998,63.9459,63.9555,9203.0
2024-04-04 14:00:00,66.45,66.46,66.36,66.38,13543.0,63.9459,63.9555,63.8592,63.8785,13543.0
2024-04-04 14:05:00,66.38,66.42,66.25,66.25,8474.0,63.8785,63.917,63.7534,63.7534,8474.0
2024-04-04 14:10:00,66.25,66.4,66.24,66.33,11288.0,63.7534,63.8977,63.7438,63.8304,11288.0
2024-04-04 14:15:00,66.31,66.32,66.2,66.2,10022.0,63.8111,63.8208,63.7053,63.7053,10022.0
2024-04-04 14:20:00,66.19,66.25,66.13,66.22,17964.0,63.6957,63.7534,63.6379,63.7245,17964.0
2024-04-04 14:25:00,66.22,66.23,66.11,66.11,18812.0,63.7245,63.7341,63.6187,63.6187,18812.0
2024-04-04 14:30:00,66.12,66.12,65.94,65.99,18995.0,63.6283,63.6283,63.4551,63.5032,18995.0
2024-04-04 14:35:00,65.98,66.22,65.97,66.2,19336.0,63.4936,63.7245,63.4839,63.7053,19336.0
2024-04-04 14:40:00,66.19,66.24,66.11,66.15,10681.0,63.6957,63.7438,63.6187,63.6572,10681.0
2024-04-04 14:45:00,66.13,66.24,66.13,66.2,10846.0,63.6379,63.7438,63.6379,63.7053,10846.0
2024-04-04 14:50:00,66.2,66.28,66.19,66.22,8240.0,63.7053,63.7823,63.6957,63.7245,8240.0
2024-04-04 14:55:00,66.23,66.24,66.13,66.15,10872.0,63.7341,63.7438,63.6379,63.6572,10872.0
2024-04-04 15:00:00,66.15,66.18,66.08,66.17,61614.0,63.6572,63.686,63.5898,63.6764,61614.0
2024-04-04 15:05:00,66.18,66.27,66.14,66.18,16578.0,63.686,63.7726,63.6475,63.686,16578.0
2024-04-04 15:10:00,66.17,66.24,66.13,66.23,17551.0,63.6764,63.7438,63.6379,63.7341,17551.0
2024-04-04 15:15:00,66.23,66.24,66.07,66.1,25641.0,63.7341,63.7438,63.5802,63.609,25641.0
2024-04-04 15:20:00,66.11,66.18,66.02,66.03,22336.0,63.6187,63.686,63.5321,63.5417,22336.0
2024-04-04 15:25:00,66.02,66.07,65.87,65.93,25977.0,63.5321,63.5802,63.3877,63.4455,25977.0
2024-04-04 15:30:00,65.92,66.03,65.81,65.81,27317.0,63.4358,63.5417,63.33,63.33,27317.0
2024-04-04 15:35:00,65.81,66.06,65.79,66.05,34279.0,63.33,63.5706,63.3107,63.5609,34279.0
2024-04-04 15:40:00,66.05,66.08,65.97,66.03,30334.0,63.5609,63.5898,63.4839,63.5417,30334.0
2024-04-04 15:45:00,66.03,66.3,66.02,66.3,52188.0,63.5417,63.8015,63.5321,63.8015,52188.0
2024-04-04 15:50:00,66.3,66.34,66.2,66.3,80750.0,63.8015,63.84,63.7053,63.8015,80750.0
2024-04-04 15:55:00,66.3,66.37,66.08,66.12,244962.0,63.8015,63.8689,63.5898,63.6283,244962.0
2024-04-05 09:30:00,65.8,66.03,65.56,66.03,21203.0,63.3204,63.5417,63.0894,63.5417,21203.0
2024-04-05 09:35:00,66.05,66.06,65.85,65.9,4900.0,63.5609,63.5706,63.3685,63.4166,4900.0
2024-04-05 09:40:00,65.87,65.88,65.44,65.5,17196.0,63.3877,63.3973,62.9739,63.0317,17196.0
2024-04-05 09:45:00,65.49,65.74,65.46,65.72,10279.0,63.022,63.2626,62.9932,63.2434,10279.0
2024-04-05 09:50:00,65.74,65.9,65.74,65.79,7794.0,63.2626,63.4166,63.2626,63.3107,7794.0
2024-04-05 09:55:00,65.8,65.81,65.67,65.67,4009.0,63.3204,63.33,63.1953,63.1953,4009.0
2024-04-05 10:00:00,65.66,65.75,65.65,65.68,13959.0,63.1856,63.2722,63.176,63.2049,13959.0
2024-04-05 10:05:00,65.67,65.75,65.54,65.59,16282.0,63.1953,63.2722,63.0701,63.1183,16282.0
2024-04-05 10:10:00,65.6,65.68,65.52,65.53,7050.0,63.1279,63.2049,63.0509,63.0605,7050.0
2024-04-05 10:15:00,65.51,65.57,65.5,65.57,4660.0,63.0413,63.099,63.0317,63.099,4660.0
2024-04-05 10:20:00,65.56,65.71,65.52,65.68,11339.0,63.0894,63.2337,63.0509,63.2049,11339.0
2024-04-05 10:25:00,65.69,65.74,65.66,65.72,9399.0,63.2145,63.2626,63.1856,63.2434,9399.0
2024-04-05 10:30:00,65.73,65.82,65.71,65.81,6961.0,63.253,63.3396,63.2337,63.33,6961.0
2024-04-05 10:35:00,65.81,65.83,65.66,65.75,128987.0,63.33,63.3492,63.1856,63.2722,128987.0
2024-04-05 10:40:00,65.75,65.88,65.74,65.88,25215.0,63.2722,63.3973,63.2626,63.3973,25215.0
2024-04-05 10:45:00,65.87,65.93,65.77,65.85,28576.0,63.3877,63.4455,63.2915,63.3685,28576.0
2024-04-05 10:50:00,65.86,65.96,65.83,65.94,20605.0,63.3781,63.4743,63.3492,63.4551,20605.0
2024-04-05 10:55:00,65.95,66.05,65.92,66.02,15067.0,63.4647,63.5609,63.4358,63.5321,15067.0
2024-04-05 11:00:00,66.03,66.03,65.83,65.88,7856.0,63.5417,63.5417,63.3492,63.3973,7856.0
2024-04-05 11:05:00,65.86,65.92,65.83,65.89,7122.0,63.3781,63.4358,63.3492,63.407,7122.0
2024-04-05 11:10:00,65.87,65.95,65.86,65.94,5215.0,63.3877,63.4647,63.3781,63.4551,5215.0
2024-04-05 11:15:00,65.95,66.0,65.92,66.0,4729.0,63.4647,63.5128,63.4358,63.5128,4729.0
2024-04-05 11:20:00,65.99,66.07,65.98,66.06,9625.0,63.5032,63.5802,63.4936,63.5706,9625.0
2024-04-05 11:25:00,66.05,66.1,66.02,66.1,4468.0,63.5609,63.609,63.5321,63.609,4468.0
2024-04-05 11:30:00,66.1,66.17,66.09,66.17,6645.0,63.609,63.6764,63.5994,63.6764,6645.0
2024-04-05 11:35:00,66.17,66.17,66.07,66.12,4756.0,63.6764,63.6764,63.5802,63.6283,4756.0
2024-04-05 11:40:00,66.13,66.24,66.12,66.23,2535.0,63.6379,63.7438,63.6283,63.7341,2535.0
2024-04-05 11:45:00,66.25,66.26,66.22,66.25,3244.0,63.7534,63.763,63.7245,63.7534,3244.0
2024-04-05 11:50:00,66.24,66.29,66.23,66.28,4759.0,63.7438,63.7919,63.7341,63.7823,4759.0
2024-04-05 11:55:00,66.27,66.36,66.27,66.36,4497.0,63.7726,63.8592,63.7726,63.8592,4497.0
2024-04-05 12:00:00,66.37,66.37,66.3,66.37,6983.0,63.8689,63.8689,63.8015,63.8689,6983.0
2024-04-05 12:05:00,66.36,66.36,66.29,66.34,6648.0,63.8592,63.8592,63.7919,63.84,6648.0
2024-04-05 12:10:00,66.35,66.41,66.35,66.4,5684.0,63.8496,63.9074,63.8496,63.8977,5684.0
2024-04-05 12:15:00,66.42,66.44,66.38,66.39,6202.0,63.917,63.9362,63.8785,63.8881,6202.0
2024-04-05 12:20:00,66.38,66.45,66.35,66.45,4524.0,63.8785,63.9459,63.8496,63.9459,4524.0
2024-04-05 12:25:00,66.45,66.46,66.35,66.38,5571.0,63.9459,63.9555,63.8496,63.8785,5571.0
2024-04-05 12:30:00,66.38,66.38,66.31,66.36,3658.0,63.8785,63.8785,63.8111,63.8592,3658.0
2024-04-05 12:35:00,66.38,66.39,66.35,66.36,3116.0,63.8785,63.8881,63.8496,63.8592,3116.0
2024-04-05 12:40:00,66.37,66.39,66.36,66.37,3614.0,63.8689,63.8881,63.8592,63.8689,3614.0
2024-04-05 12:45:00,66.38,66.43,66.38,66.39,7087.0,63.8785,63.9266,63.8785,63.8881,7087.0
2024-04-05 12:50:00,66.39,66.44,66.39,66.42,3582.0,63.8881,63.9362,63.8881,63.917,3582.0
2024-04-05 12:55:00,66.4,66.42,66.37,66.41,4306.0,63.8977,63.917,63.8689,63.9074,4306.0
2024-04-05 13:00:00,66.4,66.4,66.3,66.34,3421.0,63.8977,63.8977,63.8015,63.84,3421.0
2024-04-05 13:05:00,66.32,66.32,66.23,66.28,5951.0,63.8208,63.8208,63.7341,63.7823,5951.0
2024-04-05 13:10:00,66.27,66.37,66.24,66.25,21291.0,63.7726,63.8689,63.7438,63.7534,21291.0
2024-04-05 13:15:00,66.23,66.26,66.16,66.16,5412.0,63.7341,63.763,63.6668,63.6668,5412.0
2024-04-05 13:20:00,66.17,66.21,66.11,66.18,10344.0,63.6764,63.7149,63.6187,63.686,10344.0
2024-04-05 13:25:00,66.19,66.2,66.16,66.2,5685.0,63.6957,63.7053,63.6668,63.7053,5685.0
2024-04-05 13:30:00,66.22,66.22,66.13,66.2,7371.0,63.7245,63.7245,63.6379,63.7053,7371.0
2024-04-05 13:35:00,66.21,66.25,66.21,66.23,5595.0,63.7149,63.7534,63.7149,63.7341,5595.0
2024-04-05 13:40:00,66.24,66.31,66.22,66.31,6236.0,63.7438,63.8111,63.7245,63.8111,6236.0
2024-04-05 13:45:00,66.31,66.31,66.22,66.27,7123.0,63.8111,63.8111,63.7245,63.7726,7123.0
2024-04-05 13:50:00,66.26,66.3,66.22,66.28,6660.0,63.763,63.8015,63.7245,63.7823,6660.0
2024-04-05 13:55:00,66.28,66.28,66.21,66.26,8979.0,63.7823,63.7823,63.7149,63.763,8979.0
2024-04-05 14:00:00,66.27,66.28,66.21,66.28,7780.0,63.7726,63.7823,63.7149,63.7823,7780.0
2024-04-05 14:05:00,66.29,66.42,66.29,66.42,6661.0,63.7919,63.917,63.7919,63.917,6661.0
2024-04-05 14:10:00,66.42,66.44,66.34,66.37,9450.0,63.917,63.9362,63.84,63.8689,9450.0
2024-04-05 14:15:00,66.37,66.44,66.36,66.4,8965.0,63.8689,63.9362,63.8592,63.8977,8965.0
2024-04-05 14:20:00,66.4,66.47,66.38,66.38,7650.0,63.8977,63.9651,63.8785,63.8785,7650.0
2024-04-05 14:25:00,66.39,66.43,66.35,66.35,8018.0,63.8881,63.9266,63.8496,63.8496,8018.0
2024-04-05 14:30:00,66.36,66.39,66.34,66.37,7197.0,63.8592,63.8881,63.84,63.8689,7197.0
2024-04-05 14:35:00,66.36,66.42,66.35,66.38,6741.0,63.8592,63.917,63.8496,63.8785,6741.0
2024-04-05 14:40:00,66.4,66.42,66.31,66.34,7105.0,63.8977,63.917,63.8111,63.84,7105.0
2024-04-05 14:45:00,66.34,66.35,66.24,66.26,9444.0,63.84,63.8496,63.7438,63.763,9444.0
2024-04-05 14:50:00,66.25,66.28,66.17,66.26,9084.0,63.7534,63.7823,63.6764,63.763,9084.0
2024-04-05 14:55:00,66.26,66.26,66.15,66.21,13966.0,63.763,63.763,63.6572,63.7149,13966.0
2024-04-05 15:00:00,66.21,66.3,66.19,66.3,23741.0,63.7149,63.8015,63.6957,63.8015,23741.0
2024-04-05 15:05:00,66.3,66.37,66.26,66.37,12887.0,63.8015,63.8689,63.763,63.8689,12887.0
2024-04-05 15:10:00,66.36,66.42,66.33,66.42,9380.0,63.8592,63.917,63.8304,63.917,9380.0
2024-04-05 15:15:00,66.42,66.48,66.41,66.48,10430.0,63.917,63.9747,63.9074,63.9747,10430.0
2024-04-05 15:20:00,66.48,66.53,66.45,66.51,8550.0,63.9747,64.0228,63.9459,64.0036,8550.0
2024-04-05 15:25:00,66.52,66.55,66.48,66.5,8853.0,64.0132,64.0421,63.9747,63.994,8853.0
2024-04-05 15:30:00,66.48,66.5,66.41,66.5,14257.0,63.9747,63.994,63.9074,63.994,14257.0
2024-04-05 15:35:00,66.49,66.49,66.38,66.42,12711.0,63.9843,63.9843,63.8785,63.917,12711.0
2024-04-05 15:40:00,66.43,66.46,66.37,66.37,11256.0,63.9266,63.9555,63.8689,63.8689,11256.0
2024-04-05 15:45:00,66.36,66.43,66.35,66.42,24099.0,63.8592,63.9266,63.8496,63.917,24099.0
2024-04-05 15:50:00,66.42,66.64,66.4,66.64,35624.0,63.917,64.1287,63.8977,64.1287,35624.0
2024-04-05 15:55:00,66.63,66.66,66.48,66.5,138134.0,64.1191,64.1479,63.9747,63.994,138134.0
2024-04-08 09:30:00,66.48,66.63,66.18,66.6,37138.0,63.9747,64.1191,63.686,64.0902,37138.0
2024-04-08 09:35:00,66.6,66.82,66.58,66.81,6444.0,64.0902,64.3019,64.071,64.2923,6444.0
2024-04-08 09:40:00,66.82,66.82,66.61,66.67,632.0,64.3019,64.3019,64.0998,64.1576,632.0
2024-04-08 09:45:00,66.67,66.69,66.49,66.49,5670.0,64.1576,64.1768,63.9843,63.9843,5670.0
2024-04-08 09:50:00,66.53,66.57,66.43,66.46,4335.0,64.0228,64.0613,63.9266,63.9555,4335.0
2024-04-08 09:55:00,66.44,66.44,66.33,66.35,4618.0,63.9362,63.9362,63.8304,63.8496,4618.0
2024-04-08 10:00:00,66.34,66.39,66.28,66.28,11245.0,63.84,63.8881,63.7823,63.7823,11245.0
2024-04-08 10:05:00,66.28,66.35,66.25,66.33,6175.0,63.7823,63.8496,63.7534,63.8304,6175.0
2024-04-08 10:10:00,66.3,66.36,66.28,66.29,7201.0,63.8015,63.8592,63.7823,63.7919,7201.0
2024-04-08 10:15:00,66.29,66.37,66.27,66.37,7534.0,63.7919,63.8689,63.7726,63.8689,7534.0
2024-04-08 10:20:00,66.38,66.42,66.36,66.4,4512.0,63.8785,63.917,63.8592,63.8977,4512.0
2024-04-08 10:25:00,66.42,66.53,66.42,66.5,9290.0,63.917,64.0228,63.917,63.994,9290.0
2024-04-08 10:30:00,66.5,66.62,66.49,66.61,9287.0,63.994,64.1094,63.9843,64.0998,9287.0
2024-04-08 10:35:00,66.62,66.67,66.57,66.64,14234.0,64.1094,64.1576,64.0613,64.1287,14234.0
2024-04-08 10:40:00,66.65,66.75,66.65,66.74,9652.0,64.1383,64.2346,64.1383,64.2249,9652.0
2024-04-08 10:45:00,66.75,66.75,66.65,66.69,13353.0,64.2346,64.2346,64.1383,64.1768,13353.0
2024-04-08 10:50:00,66.71,66.74,66.68,66.68,20898.0,64.1961,64.2249,64.1672,64.1672,20898.0
2024-04-08 10:55:00,66.67,66.71,66.64,66.65,11367.0,64.1576,64.1961,64.1287,64.1383,11367.0
2024-04-08 11:00:00,66.65,66.71,66.61,66.7,11995.0,64.1383,64.1961,64.0998,64.1864,11995.0
2024-04-08 11:05:00,66.7,66.73,66.66,66.72,15082.0,64.1864,64.2153,64.1479,64.2057,15082.0
2024-04-08 11:10:00,66.74,66.76,66.7,66.7,10547.0,64.2249,64.2442,64.1864,64.1864,10547.0
2024-04-08 11:15:00,66.7,66.75,66.7,66.72,10982.0,64.1864,64.2346,64.1864,64.2057,10982.0
2024-04-08 11:20:00,66.72,66.76,66.72,66.73,10894.0,64.2057,64.2442,64.2057,64.2153,10894.0
2024-04-08 11:25:00,66.73,66.74,66.69,66.71,14438.0,64.2153,64.2249,64.1768,64.1961,14438.0
2024-04-08 11:30:00,66.72,66.74,66.71,66.74,6274.0,64.2057,64.2249,64.1961,64.2249,6274.0
2024-04-08 11:35:00,66.74,66.75,66.66,66.75,12524.0,64.2249,64.2346,64.1479,64.2346,12524.0
2024-04-08 11:40:00,66.74,66.74,66.7,66.73,9848.0,64.2249,64.2249,64.1864,64.2153,9848.0
2024-04-08 11:45:00,66.73,66.73,66.66,66.68,9761.0,64.2153,64.2153,64.1479,64.1672,9761.0
2024-04-08 11:50:00,66.68,66.69,66.63,66.69,10220.0,64.1672,64.1768,64.1191,64.1768,10220.0
2024-04-08 11:55:00,66.69,66.74,66.66,66.72,7968.0,64.1768,64.2249,64.1479,64.2057,7968.0
2024-04-08 12:00:00,66.73,66.83,66.7,66.8,39299.0,64.2153,64.3115,64.1864,64.2827,39299.0
2024-04-08 12:05:00,66.79,66.85,66.79,66.83,8989.0,64.273,64.3308,64.273,64.3115,8989.0
2024-04-08 12:10:00,66.84,66.85,66.81,66.82,6962.0,64.3212,64.3308,64.2923,64.3019,6962.0
2024-04-08 12:15:00,66.82,66.88,66.8,66.88,16199.0,64.3019,64.3597,64.2827,64.3597,16199.0
2024-04-08 12:20:00,66.89,66.96,66.88,66.9,18864.0,64.3693,64.4366,64.3597,64.3789,18864.0
2024-04-08 12:25:00,66.91,66.96,66.88,66.89,10971.0,64.3885,64.4366,64.3597,64.3693,10971.0
2024-04-08 12:30:00,66.9,66.92,66.87,66.92,12265.0,64.3789,64.3981,64.35,64.3981,12265.0
2024-04-08 12:35:00,66.93,66.96,66.91,66.95,9704.0,64.4078,64.4366,64.3885,64.427,9704.0
2024-04-08 12:40:00,66.96,66.99,66.94,66.95,17175.0,64.4366,64.4655,64.4174,64.427,17175.0
2024-04-08 12:45:00,66.96,67.02,66.94,67.02,11670.0,64.4366,64.4944,64.4174,64.4944,11670.0
2024-04-08 12:50:00,67.02,67.03,66.95,66.96,17341.0,64.4944,64.504,64.427,64.4366,17341.0
2024-04-08 12:55:00,66.95,67.04,66.95,67.03,11478.0,64.427,64.5136,64.427,64.504,11478.0
2024-04-08 13:00:00,67.03,67.08,67.02,67.05,14902.0,64.504,64.5521,64.4944,64.5232,14902.0
2024-04-08 13:05:00,67.06,67.06,67.0,67.01,10650.0,64.5329,64.5329,64.4751,64.4848,10650.0
2024-04-08 13:10:00,67.01,67.09,67.0,67.08,14426.0,64.4848,64.5617,64.4751,64.5521,14426.0
2024-04-08 13:15:00,67.08,67.09,67.01,67.01,15225.0,64.5521,64.5617,64.4848,64.4848,15225.0
2024-04-08 13:20:00,67.01,67.07,66.98,67.06,14933.0,64.4848,64.5425,64.4559,64.5329,14933.0
2024-04-08 13:25:00,67.05,67.08,67.03,67.03,11172.0,64.5232,64.5521,64.504,64.504,11172.0
2024-04-08 13:30:00,67.02,67.04,66.96,66.96,15262.0,64.4944,64.5136,64.4366,64.4366,15262.0
2024-04-08 13:35:00,66.96,67.02,66.95,67.0,12655.0,64.4366,64.4944,64.427,64.4751,12655.0
2024-04-08 13:40:00,66.99,67.02,66.99,67.02,13566.0,64.4655,64.4944,64.4655,64.4944,13566.0
2024-04-08 13:45:00,67.01,67.05,67.0,67.03,12209.0,64.4848,64.5232,64.4751,64.504,12209.0
2024-04-08 13:50:00,67.02,67.11,67.01,67.09,14070.0,64.4944,64.581,64.4848,64.5617,14070.0
2024-04-08 13:55:00,67.09,67.14,67.07,67.08,13233.0,64.5617,64.6099,64.5425,64.5521,13233.0
2024-04-08 14:00:00,67.07,67.08,66.95,66.96,9664.0,64.5425,64.5521,64.427,64.4366,9664.0
2024-04-08 14:05:00,66.96,66.97,66.94,66.97,6945.0,64.4366,64.4463,64.4174,64.4463,6945.0
2024-04-08 14:10:00,66.97,66.97,66.87,66.89,17392.0,64.4463,64.4463,64.35,64.3693,17392.0
2024-04-08 14:15:00,66.89,66.94,66.87,66.87,9806.0,64.3693,64.4174,64.35,64.35,9806.0
2024-04-08 14:20:00,66.86,66.89,66.85,66.87,8992.0,64.3404,64.3693,64.3308,64.35,8992.0
2024-04-08 14:25:00,66.87,66.94,66.87,66.92,8474.0,64.35,64.4174,64.35,64.3981,8474.0
2024-04-08 14:30:00,66.91,66.91,66.87,66.9,9956.0,64.3885,64.3885,64.35,64.3789,9956.0
2024-04-08 14:35:00,66.9,66.9,66.85,66.87,8779.0,64.3789,64.3789,64.3308,64.35,8779.0
2024-04-08 14:40:00,66.88,66.89,66.85,66.87,6598.0,64.3597,64.3693,64.3308,64.35,6598.0
2024-04-08 14:45:00,66.87,66.89,66.83,66.87,11218.0,64.35,64.3693,64.3115,64.35,11218.0
2024-04-08 14:50:00,66.87,66.87,66.8,66.83,9302.0,64.35,64.35,64.2827,64.3115,9302.0
2024-04-08 14:55:00,66.83,66.87,66.8,66.82,12587.0,64.3115,64.35,64.2827,64.3019,12587.0
2024-04-08 15:00:00,66.82,66.82,66.75,66.75,8178.0,64.3019,64.3019,64.2346,64.2346,8178.0
2024-04-08 15:05:00,66.76,66.79,66.74,66.79,10219.0,64.2442,64.273,64.2249,64.273,10219.0
2024-04-08 15:10:00,66.78,66.81,66.76,66.79,8033.0,64.2634,64.2923,64.2442,64.273,8033.0
2024-04-08 15:15:00,66.78,66.82,66.77,66.81,7688.0,64.2634,64.3019,64.2538,64.2923,7688.0
2024-04-08 15:20:00,66.81,66.84,66.79,66.82,8350.0,64.2923,64.3212,64.273,64.3019,8350.0
2024-04-08 15:25:00,66.82,66.84,66.68,66.72,15062.0,64.3019,64.3212,64.1672,64.2057,15062.0
2024-04-08 15:30:00,66.7,66.81,66.68,66.75,20062.0,64.1864,64.2923,64.1672,64.2346,20062.0
2024-04-08 15:35:00,66.74,66.75,66.66,66.7,19461.0,64.2249,64.2346,64.1479,64.1864,19461.0
2024-04-08 15:40:00,66.7,66.75,66.69,66.69,18813.0,64.1864,64.2346,64.1768,64.1768,18813.0
2024-04-08 15:45:00,66.69,66.8,66.68,66.79,22605.0,64.1768,64.2827,64.1672,64.273,22605.0
2024-04-08 15:50:00,66.79,66.81,66.73,66.78,48097.0,64.273,64.2923,64.2153,64.2634,48097.0
2024-04-08 15:55:00,66.78,66.82,66.72,66.79,136446.0,64.2634,64.3019,64.2057,64.273,136446.0
2024-04-09 09:30:00,67.08,67.34,66.92,67.31,30628.0,64.5521,64.8023,64.3981,64.7734,30628.0
2024-04-09 09:35:00,67.41,67.41,67.07,67.12,4307.0,64.8697,64.8697,64.5425,64.5906,4307.0
2024-04-09 09:40:00,67.15,67.19,66.86,66.93,6615.0,64.6195,64.658,64.3404,64.4078,6615.0
2024-04-09 09:45:00,66.92,66.96,66.84,66.84,3162.0,64.3981,64.4366,64.3212,64.3212,3162.0
2024-04-09 09:50:00,66.87,66.87,66.72,66.77,4324.0,64.35,64.35,64.2057,64.2538,4324.0
2024-04-09 09:55:00,66.77,66.86,66.75,66.86,6662.0,64.2538,64.3404,64.2346,64.3404,6662.0
2024-04-09 10:00:00,66.85,66.85,66.73,66.74,8072.0,64.3308,64.3308,64.2153,64.2249,8072.0
2024-04-09 10:05:00,66.78,66.84,66.76,66.83,6466.0,64.2634,64.3212,64.2442,64.3115,6466.0
2024-04-09 10:10:00,66.83,66.89,66.78,66.89,6095.0,64.3115,64.3693,64.2634,64.3693,6095.0
2024-04-09 10:15:00,66.91,66.99,66.87,66.98,7615.0,64.3885,64.4655,64.35,64.4559,7615.0
2024-04-09 10:20:00,66.97,67.01,66.9,66.99,9907.0,64.4463,64.4848,64.3789,64.4655,9907.0
2024-04-09 10:25:00,67.0,67.04,66.92,66.92,13000.0,64.4751,64.5136,64.3981,64.3981,13000.0
2024-04-09 10:30:00,66.92,66.96,66.85,66.95,11050.0,64.3981,64.4366,64.3308,64.427,11050.0
2024-04-09 10:35:00,66.93,66.96,66.79,66.8,8642.0,64.4078,64.4366,64.273,64.2827,8642.0
2024-04-09 10:40:00,66.82,66.85,66.72,66.78,10632.0,64.3019,64.3308,64.2057,64.2634,10632.0
2024-04-09 10:45:00,66.77,66.77,66.64,66.66,10731.0,64.2538,64.2538,64.1287,64.1479,10731.0
2024-04-09 10:50:00,66.67,66.86,66.66,66.86,10016.0,64.1576,64.3404,64.1479,64.3404,10016.0
2024-04-09 10:55:00,66.83,66.9,66.83,66.87,8950.0,64.3115,64.3789,64.3115,64.35,8950.0
2024-04-09 11:00:00,66.88,66.89,66.76,66.77,14547.0,64.3597,64.3693,64.2442,64.2538,14547.0
2024-04-09 11:05:00,66.76,66.83,66.75,66.81,5885.0,64.2442,64.3115,64.2346,64.2923,5885.0
2024-04-09 11:10:00,66.81,66.84,66.78,66.83,11077.0,64.2923,64.3212,64.2634,64.3115,11077.0
2024-04-09 11:15:00,66.83,66.97,66.83,66.96,9155.0,64.3115,64.4463,64.3115,64.4366,9155.0
2024-04-09 11:20:00,66.96,66.98,66.92,66.94,10503.0,64.4366,64.4559,64.3981,64.4174,10503.0
2024-04-09 11:25:00,66.95,67.0,66.9,66.91,11259.0,64.427,64.4751,64.3789,64.3885,11259.0
2024-04-09 11:30:00,66.91,67.02,66.9,67.01,14965.0,64.3885,64.4944,64.3789,64.4848,14965.0
2024-04-09 11:35:00,67.01,67.01,66.93,66.95,9128.0,64.4848,64.4848,64.4078,64.427,9128.0
2024-04-09 11:40:00,66.95,66.99,66.92,66.99,11112.0,64.427,64.4655,64.3981,64.4655,11112.0
2024-04-09 11:45:00,66.97,67.03,66.94,67.0,9188.0,64.4463,64.504,64.4174,64.4751,9188.0
2024-04-09 11:50:00,66.99,67.01,66.97,66.99,9239.0,64.4655,64.4848,64.4463,64.4655,9239.0
2024-04-09 11:55:00,67.0,67.01,66.91,66.92,8424.0,64.4751,64.4848,64.3885,64.3981,8424.0
2024-04-09 12:00:00,66.92,66.96,66.87,66.94,12817.0,64.3981,64.4366,64.35,64.4174,12817.0
2024-04-09 12:05:00,66.93,66.93,66.87,66.88,5635.0,64.4078,64.4078,64.35,64.3597,5635.0
2024-04-09 12:10:00,66.88,66.89,66.84,66.87,16919.0,64.3597,64.3693,64.3212,64.35,16919.0
2024-04-09 12:15:00,66.86,66.9,66.84,66.86,8026.0,64.3404,64.3789,64.3212,64.3404,8026.0
2024-04-09 12:20:00,66.86,66.91,66.86,66.91,6709.0,64.3404,64.3885,64.3404,64.3885,6709.0
2024-04-09 12:25:00,66.92,67.0,66.91,66.96,24270.0,64.3981,64.4751,64.3885,64.4366,24270.0
2024-04-09 12:30:00,66.96,67.06,66.95,67.05,22745.0,64.4366,64.5329,64.427,64.5232,22745.0
2024-04-09 12:35:00,67.05,67.06,66.99,67.02,17455.0,64.5232,64.5329,64.4655,64.4944,17455.0
2024-04-09 12:40:00,67.02,67.09,66.99,67.06,27783.0,64.4944,64.5617,64.4655,64.5329,27783.0
2024-04-09 12:45:00,67.07,67.1,67.05,67.07,18931.0,64.5425,64.5714,64.5232,64.5425,18931.0
2024-04-09 12:50:00,67.06,67.08,67.01,67.03,19767.0,64.5329,64.5521,64.4848,64.504,19767.0
2024-04-09 12:55:00,67.03,67.06,66.98,67.04,65986.0,64.504,64.5329,64.4559,64.5136,65986.0
2024-04-09 13:00:00,67.04,67.07,67.01,67.06,19162.0,64.5136,64.5425,64.4848,64.5329,19162.0
2024-04-09 13:05:00,67.06,67.07,67.03,67.05,21177.0,64.5329,64.5425,64.504,64.5232,21177.0
2024-04-09 13:10:00,67.05,67.05,67.02,67.03,12578.0,64.5232,64.5232,64.4944,64.504,12578.0
2024-04-09 13:15:00,67.04,67.05,67.02,67.03,20804.0,64.5136,64.5232,64.4944,64.504,20804.0
2024-04-09 13:20:00,67.03,67.04,67.0,67.0,24760.0,64.504,64.5136,64.4751,64.4751,24760.0
2024-04-09 13:25:00,67.0,67.0,66.95,66.99,17380.0,64.4751,64.4751,64.427,64.4655,17380.0
2024-04-09 13:30:00,66.99,66.99,66.9,66.93,22960.0,64.4655,64.4655,64.3789,64.4078,22960.0
2024-04-09 13:35:00,66.94,66.96,66.92,66.94,11624.0,64.4174,64.4366,64.3981,64.4174,11624.0
2024-04-09 13:40:00,66.93,66.98,66.91,66.93,14319.0,64.4078,64.4559,64.3885,64.4078,14319.0
2024-04-09 13:45:00,66.93,66.97,66.91,66.93,10582.0,64.4078,64.4463,64.3885,64.4078,10582.0
2024-04-09 13:50:00,66.92,66.98,66.92,66.95,24674.0,64.3981,64.4559,64.3981,64.427,24674.0
2024-04-09 13:55:00,66.95,66.98,66.94,66.98,25374.0,64.427,64.4559,64.4174,64.4559,25374.0
2024-04-09 14:00:00,66.97,66.99,66.93,66.98,29073.0,64.4463,64.4655,64.4078,64.4559,29073.0
2024-04-09 14:05:00,66.98,67.02,66.95,66.97,57371.0,64.4559,64.4944,64.427,64.4463,57371.0
2024-04-09 14:10:00,66.97,67.03,66.95,66.98,47237.0,64.4463,64.504,64.427,64.4559,47237.0
2024-04-09 14:15:00,66.98,66.99,66.96,66.98,15834.0,64.4559,64.4655,64.4366,64.4559,15834.0
2024-04-09 14:20:00,66.99,67.02,66.89,66.89,21100.0,64.4655,64.4944,64.3693,64.3693,21100.0
2024-04-09 14:25:00,66.89,66.98,66.88,66.89,65287.0,64.3693,64.4559,64.3597,64.3693,65287.0
2024-04-09 14:30:00,66.9,66.9,66.8,66.88,11871.0,64.3789,64.3789,64.2827,64.3597,11871.0
2024-04-09 14:35:00,66.88,66.93,66.85,66.88,10864.0,64.3597,64.4078,64.3308,64.3597,10864.0
2024-04-09 14:40:00,66.89,66.93,66.87,66.87,12185.0,64.3693,64.4078,64.35,64.35,12185.0
2024-04-09 14:45:00,66.88,66.91,66.87,66.91,12372.0,64.3597,64.3885,64.35,64.3885,12372.0
2024-04-09 14:50:00,66.92,66.96,66.91,66.93,16105.0,64.3981,64.4366,64.3885,64.4078,16105.0
2024-04-09 14:55:00,66.94,66.95,66.91,66.92,12898.0,64.4174,64.427,64.3885,64.3981,12898.0
2024-04-09 15:00:00,66.91,66.96,66.9,66.95,15117.0,64.3885,64.4366,64.3789,64.427,15117.0
2024-04-09 15:05:00,66.95,66.95,66.89,66.92,12212.0,64.427,64.427,64.3693,64.3981,12212.0
2024-04-09 15:10:00,66.91,66.93,66.89,66.9,20274.0,64.3885,64.4078,64.3693,64.3789,20274.0
2024-04-09 15:15:00,66.91,66.96,66.9,66.96,20302.0,64.3885,64.4366,64.3789,64.4366,20302.0
2024-04-09 15:20:00,66.96,67.03,66.94,67.03,31726.0,64.4366,64.504,64.4174,64.504,31726.0
2024-04-09 15:25:00,67.03,67.07,67.02,67.06,138065.0,64.504,64.5425,64.4944,64.5329,138065.0
2024-04-09 15:30:00,67.07,67.07,66.91,66.93,142824.0,64.5425,64.5425,64.3885,64.4078,142824.0
2024-04-09 15:35:00,66.93,67.01,66.92,66.96,23260.0,64.4078,64.4848,64.3981,64.4366,23260.0
2024-04-09 15:40:00,66.97,67.01,66.95,67.0,30373.0,64.4463,64.4848,64.427,64.4751,30373.0
2024-04-09 15:45:00,67.0,67.06,66.97,67.05,39785.0,64.4751,64.5329,64.4463,64.5232,39785.0
2024-04-09 15:50:00,67.05,67.09,67.01,67.06,75069.0,64.5232,64.5617,64.4848,64.5329,75069.0
2024-04-09 15:55:00,67.06,67.22,67.05,67.2,232554.0,64.5329,64.6868,64.5232,64.6676,232554.0
2024-04-10 09:30:00,66.14,66.47,66.11,66.23,52521.0,63.6475,63.9651,63.6187,63.7341,52521.0
2024-04-10 09:35:00,66.22,66.31,66.04,66.07,35312.0,63.7245,63.8111,63.5513,63.5802,35312.0
2024-04-10 09:40:00,66.04,66.06,65.85,66.03,23661.0,63.5513,63.5706,63.3685,63.5417,23661.0
2024-04-10 09:45:00,66.07,66.3,66.04,66.14,13669.0,63.5802,63.8015,63.5513,63.6475,13669.0
2024-04-10 09:50:00,66.13,66.18,66.06,66.18,11654.0,63.6379,63.686,63.5706,63.686,11654.0
2024-04-10 09:55:00,66.16,66.2,66.05,66.13,11979.0,63.6668,63.7053,63.5609,63.6379,11979.0
2024-04-10 10:00:00,66.11,66.12,66.02,66.02,31216.0,63.6187,63.6283,63.5321,63.5321,31216.0
2024-04-10 10:05:00,66.02,66.21,66.0,66.12,15551.0,63.5321,63.7149,63.5128,63.6283,15551.0
2024-04-10 10:10:00,66.09,66.33,66.06,66.28,13612.0,63.5994,63.8304,63.5706,63.7823,13612.0
2024-04-10 10:15:00,66.26,66.26,66.08,66.2,16600.0,63.763,63.763,63.5898,63.7053,16600.0
2024-04-10 10:20:00,66.19,66.33,66.15,66.31,22842.0,63.6957,63.8304,63.6572,63.8111,22842.0
2024-04-10 10:25:00,66.32,66.35,66.23,66.29,20975.0,63.8208,63.8496,63.7341,63.7919,20975.0
2024-04-10 10:30:00,66.26,66.35,66.26,66.35,13148.0,63.763,63.8496,63.763,63.8496,13148.0
2024-04-10 10:35:00,66.36,66.58,66.36,66.54,16672.0,63.8592,64.071,63.8592,64.0325,16672.0
2024-04-10 10:40:00,66.52,66.56,66.44,66.44,17021.0,64.0132,64.0517,63.9362,63.9362,17021.0
2024-04-10 10:45:00,66.45,66.47,66.28,66.35,16782.0,63.9459,63.9651,63.7823,63.8496,16782.0
2024-04-10 10:50:00,66.36,66.37,66.3,66.35,16528.0,63.8592,63.8689,63.8015,63.8496,16528.0
2024-04-10 10:55:00,66.35,66.43,66.31,66.43,18675.0,63.8496,63.9266,63.8111,63.9266,18675.0
2024-04-10 11:00:00,66.44,66.5,66.42,66.45,18529.0,63.9362,63.994,63.917,63.9459,18529.0
2024-04-10 11:05:00,66.46,66.51,66.42,66.47,25362.0,63.9555,64.0036,63.917,63.9651,25362.0
2024-04-10 11:10:00,66.47,66.52,66.44,66.44,20835.0,63.9651,64.0132,63.9362,63.9362,20835.0
2024-04-10 11:15:00,66.43,66.45,66.38,66.42,17170.0,63.9266,63.9459,63.8785,63.917,17170.0
2024-04-10 11:20:00,66.42,66.45,66.3,66.33,27873.0,63.917,63.9459,63.8015,63.8304,27873.0
2024-04-10 11:25:00,66.32,66.34,66.27,66.34,12359.0,63.8208,63.84,63.7726,63.84,12359.0
2024-04-10 11:30:00,66.34,66.34,66.23,66.28,11652.0,63.84,63.84,63.7341,63.7823,11652.0
2024-04-10 11:35:00,66.29,66.36,66.28,66.34,13149.0,63.7919,63.8592,63.7823,63.84,13149.0
2024-04-10 11:40:00,66.33,66.35,66.29,66.31,21314.0,63.8304,63.8496,63.7919,63.8111,21314.0
2024-04-10 11:45:00,66.3,66.34,66.23,66.3,19515.0,63.8015,63.84,63.7341,63.8015,19515.0
2024-04-10 11:50:00,66.29,66.3,66.09,66.11,15838.0,63.7919,63.8015,63.5994,63.6187,15838.0
2024-04-10 11:55:00,66.11,66.17,66.09,66.17,17785.0,63.6187,63.6764,63.5994,63.6764,17785.0
2024-04-10 12:00:00,66.16,66.22,66.12,66.22,27217.0,63.6668,63.7245,63.6283,63.7245,27217.0
2024-04-10 12:05:00,66.22,66.23,66.16,66.19,25315.0,63.7245,63.7341,63.6668,63.6957,25315.0
2024-04-10 12:10:00,66.18,66.21,66.13,66.17,22941.0,63.686,63.7149,63.6379,63.6764,22941.0
2024-04-10 12:15:00,66.17,66.29,66.17,66.26,17484.0,63.6764,63.7919,63.6764,63.763,17484.0
2024-04-10 12:20:00,66.27,66.28,66.22,66.23,9129.0,63.7726,63.7823,63.7245,63.7341,9129.0
2024-04-10 12:25:00,66.24,66.3,66.17,66.18,14092.0,63.7438,63.8015,63.6764,63.686,14092.0
2024-04-10 12:30:00,66.17,66.19,66.14,66.19,22305.0,63.6764,63.6957,63.6475,63.6957,22305.0
2024-04-10 12:35:00,66.2,66.22,66.15,66.17,26620.0,63.7053,63.7245,63.6572,63.6764,26620.0
2024-04-10 12:40:00,66.17,66.2,66.16,66.16,9630.0,63.6764,63.7053,63.6668,63.6668,9630.0
2024-04-10 12:45:00,66.17,66.18,66.14,66.16,14536.0,63.6764,63.686,63.6475,63.6668,14536.0
2024-04-10 12:50:00,66.16,66.16,66.03,66.12,38682.0,63.6668,63.6668,63.5417,63.6283,38682.0
2024-04-10 12:55:00,66.11,66.21,66.11,66.17,10008.0,63.6187,63.7149,63.6187,63.6764,10008.0
2024-04-10 13:00:00,66.19,66.27,66.17,66.2,39177.0,63.6957,63.7726,63.6764,63.7053,39177.0
2024-04-10 13:05:00,66.2,66.2,66.0,66.0,48731.0,63.7053,63.7053,63.5128,63.5128,48731.0
2024-04-10 13:10:00,66.0,66.17,66.0,66.17,22612.0,63.5128,63.6764,63.5128,63.6764,22612.0
2024-04-10 13:15:00,66.17,66.22,66.11,66.22,22435.0,63.6764,63.7245,63.6187,63.7245,22435.0
2024-04-10 13:20:00,66.2,66.39,66.2,66.39,10953.0,63.7053,63.8881,63.7053,63.8881,10953.0
2024-04-10 13:25:00,66.4,66.41,66.27,66.27,16491.0,63.8977,63.9074,63.7726,63.7726,16491.0
2024-04-10 13:30:00,66.26,66.34,66.16,66.19,23932.0,63.763,63.84,63.6668,63.6957,23932.0
2024-04-10 13:35:00,66.21,66.29,66.15,66.25,12906.0,63.7149,63.7919,63.6572,63.7534,12906.0
2024-04-10 13:40:00,66.27,66.37,66.23,66.27,14912.0,63.7726,63.8689,63.7341,63.7726,14912.0
2024-04-10 13:45:00,66.26,66.37,66.24,66.37,10647.0,63.763,63.8689,63.7438,63.8689,10647.0
2024-04-10 13:50:00,66.38,66.44,66.34,66.41,16558.0,63.8785,63.9362,63.84,63.9074,16558.0
2024-04-10 13:55:00,66.41,66.54,66.38,66.44,19452.0,63.9074,64.0325,63.8785,63.9362,19452.0
2024-04-10 14:00:00,66.45,66.55,66.38,66.55,20538.0,63.9459,64.0421,63.8785,64.0421,20538.0
2024-04-10 14:05:00,66.55,66.66,66.48,66.61,39877.0,64.0421,64.1479,63.9747,64.0998,39877.0
2024-04-10 14:10:00,66.61,66.66,66.54,66.65,11245.0,64.0998,64.1479,64.0325,64.1383,11245.0
2024-04-10 14:15:00,66.66,66.69,66.55,66.56,20249.0,64.1479,64.1768,64.0421,64.0517,20249.0
2024-04-10 14:20:00,66.57,66.6,66.39,66.41,13611.0,64.0613,64.0902,63.8881,63.9074,13611.0
2024-04-10 14:25:00,66.42,66.46,66.39,66.43,10587.0,63.917,63.9555,63.8881,63.9266,10587.0
2024-04-10 14:30:00,66.41,66.44,66.39,66.39,11120.0,63.9074,63.9362,63.8881,63.8881,11120.0
2024-04-10 14:35:00,66.37,66.5,66.36,66.5,20700.0,63.8689,63.994,63.8592,63.994,20700.0
2024-04-10 14:40:00,66.49,66.58,66.46,66.57,18693.0,63.9843,64.071,63.9555,64.0613,18693.0
2024-04-10 14:45:00,66.58,66.58,66.52,66.54,17825.0,64.071,64.071,64.0132,64.0325,17825.0
2024-04-10 14:50:00,66.54,66.59,66.48,66.51,18438.0,64.0325,64.0806,63.9747,64.0036,18438.0
2024-04-10 14:55:00,66.5,66.5,66.34,66.36,18001.0,63.994,63.994,63.84,63.8592,18001.0
2024-04-10 15:00:00,66.35,66.35,66.23,66.28,36923.0,63.8496,63.8496,63.7341,63.7823,36923.0
2024-04-10 15:05:00,66.28,66.31,66.25,66.28,22513.0,63.7823,63.8111,63.7534,63.7823,22513.0
2024-04-10 15:10:00,66.28,66.43,66.28,66.42,34384.0,63.7823,63.9266,63.7823,63.917,34384.0
2024-04-10 15:15:00,66.42,66.51,66.42,66.45,33609.0,63.917,64.0036,63.917,63.9459,33609.0
2024-04-10 15:20:00,66.46,66.57,66.45,66.57,15455.0,63.9555,64.0613,63.9459,64.0613,15455.0
2024-04-10 15:25:00,66.58,66.59,66.52,66.53,18732.0,64.071,64.0806,64.0132,64.0228,18732.0
2024-04-10 15:30:00,66.53,66.59,66.48,66.59,22659.0,64.0228,64.0806,63.9747,64.0806,22659.0
2024-04-10 15:35:00,66.59,66.59,66.34,66.34,24609.0,64.0806,64.0806,63.84,63.84,24609.0
2024-04-10 15:40:00,66.34,66.54,66.33,66.52,85235.0,63.84,64.0325,63.8304,64.0132,85235.0
2024-04-10 15:45:00,66.52,66.57,66.48,66.55,53216.0,64.0132,64.0613,63.9747,64.0421,53216.0
2024-04-10 15:50:00,66.54,66.58,66.45,66.56,100003.0,64.0325,64.071,63.9459,64.0517,100003.0
2024-04-10 15:55:00,66.56,66.63,66.51,66.56,278711.0,64.0517,64.1191,64.0036,64.0517,278711.0
2024-04-11 09:30:00,66.99,66.99,66.67,66.77,40410.0,64.4655,64.4655,64.1576,64.2538,40410.0
2024-04-11 09:35:00,66.79,66.8,66.41,66.41,11764.0,64.273,64.2827,63.9074,63.9074,11764.0
2024-04-11 09:40:00,66.36,66.47,66.27,66.42,9538.0,63.8592,63.9651,63.7726,63.917,9538.0
2024-04-11 09:45:00,66.45,66.51,66.39,66.49,5704.0,63.9459,64.0036,63.8881,63.9843,5704.0
2024-04-11 09:50:00,66.46,66.46,66.38,66.43,3312.0,63.9555,63.9555,63.8785,63.9266,3312.0
2024-04-11 09:55:00,66.45,66.46,66.32,66.36,7549.0,63.9459,63.9555,63.8208,63.8592,7549.0
2024-04-11 10:00:00,66.38,66.38,66.17,66.23,3558.0,63.8785,63.8785,63.6764,63.7341,3558.0
2024-04-11 10:05:00,66.24,66.27,66.05,66.11,7430.0,63.7438,63.7726,63.5609,63.6187,7430.0
2024-04-11 10:10:00,66.13,66.19,66.04,66.19,11877.0,63.6379,63.6957,63.5513,63.6957,11877.0
2024-04-11 10:15:00,66.2,66.2,66.07,66.11,8271.0,63.7053,63.7053,63.5802,63.6187,8271.0
2024-04-11 10:20:00,66.11,66.16,66.09,66.16,5023.0,63.6187,63.6668,63.5994,63.6668,5023.0
2024-04-11 10:25:00,66.17,66.18,66.05,66.07,11489.0,63.6764,63.686,63.5609,63.5802,11489.0
2024-04-11 10:30:00,66.1,66.24,66.09,66.22,8704.0,63.609,63.7438,63.5994,63.7245,8704.0
2024-04-11 10:35:00,66.22,66.27,66.15,66.26,11955.0,63.7245,63.7726,63.6572,63.763,11955.0
2024-04-11 10:40:00,66.26,66.29,66.22,66.24,8467.0,63.763,63.7919,63.7245,63.7438,8467.0
2024-04-11 10:45:00,66.25,66.28,66.15,66.16,8953.0,63.7534,63.7823,63.6572,63.6668,8953.0
2024-04-11 10:50:00,66.17,66.26,66.16,66.23,16099.0,63.6764,63.763,63.6668,63.7341,16099.0
2024-04-11 10:55:00,66.23,66.24,66.11,66.12,16242.0,63.7341,63.7438,63.6187,63.6283,16242.0
2024-04-11 11:00:00,66.12,66.13,66.0,66.09,10734.0,63.6283,63.6379,63.5128,63.5994,10734.0
2024-04-11 11:05:00,66.06,66.07,66.0,66.06,9811.0,63.5706,63.5802,63.5128,63.5706,9811.0
2024-04-11 11:10:00,66.07,66.09,66.04,66.07,14022.0,63.5802,63.5994,63.5513,63.5802,14022.0
2024-04-11 11:15:00,66.07,66.15,66.04,66.14,16792.0,63.5802,63.6572,63.5513,63.6475,16792.0
2024-04-11 11:20:00,66.13,66.13,66.06,66.06,12206.0,63.6379,63.6379,63.5706,63.5706,12206.0
2024-04-11 11:25:00,66.06,66.11,66.05,66.07,9532.0,63.5706,63.6187,63.5609,63.5802,9532.0
2024-04-11 11:30:00,66.07,66.07,66.02,66.03,7128.0,63.5802,63.5802,63.5321,63.5417,7128.0
2024-04-11 11:35:00,66.03,66.1,66.03,66.09,6366.0,63.5417,63.609,63.5417,63.5994,6366.0
2024-04-11 11:40:00,66.11,66.12,66.07,66.08,6911.0,63.6187,63.6283,63.5802,63.5898,6911.0
2024-04-11 11:45:00,66.09,66.18,66.09,66.18,9193.0,63.5994,63.686,63.5994,63.686,9193.0
2024-04-11 11:50:00,66.19,66.2,66.17,66.17,3228.0,63.6957,63.7053,63.6764,63.6764,3228.0
2024-04-11 11:55:00,66.18,66.27,66.17,66.26,9756.0,63.686,63.7726,63.6764,63.763,9756.0
2024-04-11 12:00:00,66.27,66.27,66.17,66.21,10471.0,63.7726,63.7726,63.6764,63.7149,10471.0
2024-04-11 12:05:00,66.2,66.21,66.17,66.18,6815.0,63.7053,63.7149,63.6764,63.686,6815.0
2024-04-11 12:10:00,66.2,66.22,66.15,66.17,5310.0,63.7053,63.7245,63.6572,63.6764,5310.0
2024-04-11 12:15:00,66.16,66.18,66.14,66.16,6439.0,63.6668,63.686,63.6475,63.6668,6439.0
2024-04-11 12:20:00,66.15,66.23,66.14,66.21,9957.0,63.6572,63.7341,63.6475,63.7149,9957.0
2024-04-11 12:25:00,66.21,66.25,66.19,66.19,10025.0,63.7149,63.7534,63.6957,63.6957,10025.0
2024-04-11 12:30:00,66.19,66.25,66.18,66.25,11100.0,63.6957,63.7534,63.686,63.7534,11100.0
2024-04-11 12:35:00,66.26,66.27,66.2,66.27,13386.0,63.763,63.7726,63.7053,63.7726,13386.0
2024-04-11 12:40:00,66.28,66.31,66.26,66.28,9218.0,63.7823,63.8111,63.763,63.7823,9218.0
2024-04-11 12:45:00,66.28,66.3,66.26,66.28,10674.0,63.7823,63.8015,63.763,63.7823,10674.0
2024-04-11 12:50:00,66.27,66.29,66.23,66.29,13196.0,63.7726,63.7919,63.7341,63.7919,13196.0
2024-04-11 12:55:00,66.29,66.29,66.21,66.21,9228.0,63.7919,63.7919,63.7149,63.7149,9228.0
2024-04-11 13:00:00,66.2,66.29,66.15,66.25,18503.0,63.7053,63.7919,63.6572,63.7534,18503.0
2024-04-11 13:05:00,66.24,66.31,66.22,66.25,9300.0,63.7438,63.8111,63.7245,63.7534,9300.0
2024-04-11 13:10:00,66.25,66.33,66.25,66.3,7060.0,63.7534,63.8304,63.7534,63.8015,7060.0
2024-04-11 13:15:00,66.3,66.32,66.27,66.31,5393.0,63.8015,63.8208,63.7726,63.8111,5393.0
2024-04-11 13:20:00,66.32,66.39,66.31,66.38,8174.0,63.8208,63.8881,63.8111,63.8785,8174.0
2024-04-11 13:25:00,66.39,66.4,66.31,66.31,5328.0,63.8881,63.8977,63.8111,63.8111,5328.0
2024-04-11 13:30:00,66.32,66.32,66.29,66.3,4135.0,63.8208,63.8208,63.7919,63.8015,4135.0
2024-04-11 13:35:00,66.29,66.3,66.26,66.28,8905.0,63.7919,63.8015,63.763,63.7823,8905.0
2024-04-11 13:40:00,66.28,66.31,66.25,66.31,7285.0,63.7823,63.8111,63.7534,63.8111,7285.0
2024-04-11 13:45:00,66.31,66.37,66.3,66.35,5689.0,63.8111,63.8689,63.8015,63.8496,5689.0
2024-04-11 13:50:00,66.35,66.4,66.32,66.4,12007.0,63.8496,63.8977,63.8208,63.8977,12007.0
2024-04-11 13:55:00,66.4,66.5,66.4,66.5,17047.0,63.8977,63.994,63.8977,63.994,17047.0
2024-04-11 14:00:00,66.5,66.59,66.49,66.56,11111.0,63.994,64.0806,63.9843,64.0517,11111.0
2024-04-11 14:05:00,66.56,66.63,66.55,66.56,10437.0,64.0517,64.1191,64.0421,64.0517,10437.0
2024-04-11 14:10:00,66.57,66.58,66.49,66.52,7565.0,64.0613,64.071,63.9843,64.0132,7565.0
2024-04-11 14:15:00,66.52,66.57,66.51,66.55,5937.0,64.0132,64.0613,64.0036,64.0421,5937.0
2024-04-11 14:20:00,66.53,66.58,66.53,66.57,9890.0,64.0228,64.071,64.0228,64.0613,9890.0
2024-04-11 14:25:00,66.56,66.59,66.55,66.56,8774.0,64.0517,64.0806,64.0421,64.0517,8774.0
2024-04-11 14:30:00,66.57,66.62,66.54,66.62,10053.0,64.0613,64.1094,64.0325,64.1094,10053.0
2024-04-11 14:35:00,66.62,66.64,66.59,66.64,8040.0,64.1094,64.1287,64.0806,64.1287,8040.0
2024-04-11 14:40:00,66.64,66.64,66.56,66.57,6268.0,64.1287,64.1287,64.0517,64.0613,6268.0
2024-04-11 14:45:00,66.58,66.58,66.52,66.53,14412.0,64.071,64.071,64.0132,64.0228,14412.0
2024-04-11 14:50:00,66.53,66.54,66.47,66.49,7596.0,64.0228,64.0325,63.9651,63.9843,7596.0
2024-04-11 14:55:00,66.49,66.49,66.45,66.48,10807.0,63.9843,63.9843,63.9459,63.9747,10807.0
2024-04-11 15:00:00,66.48,66.48,66.41,66.41,12676.0,63.9747,63.9747,63.9074,63.9074,12676.0
2024-04-11 15:05:00,66.41,66.44,66.36,66.4,9303.0,63.9074,63.9362,63.8592,63.8977,9303.0
2024-04-11 15:10:00,66.4,66.42,66.34,66.36,11102.0,63.8977,63.917,63.84,63.8592,11102.0
2024-04-11 15:15:00,66.35,66.44,66.33,66.43,11313.0,63.8496,63.9362,63.8304,63.9266,11313.0
2024-04-11 15:20:00,66.43,66.45,66.39,66.44,17916.0,63.9266,63.9459,63.8881,63.9362,17916.0
2024-04-11 15:25:00,66.43,66.45,66.41,66.44,12018.0,63.9266,63.9459,63.9074,63.9362,12018.0
2024-04-11 15:30:00,66.43,66.53,66.42,66.53,19716.0,63.9266,64.0228,63.917,64.0228,19716.0
2024-04-11 15:35:00,66.53,66.53,66.46,66.48,19246.0,64.0228,64.0228,63.9555,63.9747,19246.0
2024-04-11 15:40:00,66.48,66.57,66.48,66.56,17495.0,63.9747,64.0613,63.9747,64.0517,17495.0
2024-04-11 15:45:00,66.55,66.57,66.45,66.45,63955.0,64.0421,64.0613,63.9459,63.9459,63955.0
2024-04-11 15:50:00,66.45,66.45,66.36,66.43,54782.0,63.9459,63.9459,63.8592,63.9266,54782.0
2024-04-11 15:55:00,66.44,66.49,66.39,66.47,194063.0,63.9362,63.9843,63.8881,63.9651,194063.0
2024-04-12 09:30:00,66.47,66.59,66.39,66.55,16108.0,63.9651,64.0806,63.8881,64.0421,16108.0
2024-04-12 09:35:00,66.57,66.77,66.43,66.76,2919.0,64.0613,64.2538,63.9266,64.2442,2919.0
2024-04-12 09:40:00,66.71,66.8,66.68,66.74,2395.0,64.1961,64.2827,64.1672,64.2249,2395.0
2024-04-12 09:45:00,66.72,66.86,66.72,66.85,6909.0,64.2057,64.3404,64.2057,64.3308,6909.0
2024-04-12 09:50:00,66.85,66.86,66.52,66.53,3460.0,64.3308,64.3404,64.0132,64.0228,3460.0
2024-04-12 09:55:00,66.55,66.6,66.53,66.58,5251.0,64.0421,64.0902,64.0228,64.071,5251.0
2024-04-12 10:00:00,66.57,66.58,66.5,66.55,3310.0,64.0613,64.071,63.994,64.0421,3310.0
2024-04-12 10:05:00,66.53,66.59,66.51,66.57,8775.0,64.0228,64.0806,64.0036,64.0613,8775.0
2024-04-12 10:10:00,66.61,66.64,66.55,66.62,7035.0,64.0998,64.1287,64.0421,64.1094,7035.0
2024-04-12 10:15:00,66.63,66.65,66.56,66.59,8972.0,64.1191,64.1383,64.0517,64.0806,8972.0
2024-04-12 10:20:00,66.59,66.6,66.52,66.57,2600.0,64.0806,64.0902,64.0132,64.0613,2600.0
2024-04-12 10:25:00,66.57,66.71,66.51,66.7,9517.0,64.0613,64.1961,64.0036,64.1864,9517.0
2024-04-12 10:30:00,66.7,66.7,66.61,66.66,10573.0,64.1864,64.1864,64.0998,64.1479,10573.0
2024-04-12 10:35:00,66.66,66.66,66.54,66.57,10990.0,64.1479,64.1479,64.0325,64.0613,10990.0
2024-04-12 10:40:00,66.54,66.58,66.4,66.42,7349.0,64.0325,64.071,63.8977,63.917,7349.0
2024-04-12 10:45:00,66.44,66.44,66.39,66.44,4882.0,63.9362,63.9362,63.8881,63.9362,4882.0
2024-04-12 10:50:00,66.44,66.48,66.4,66.48,6036.0,63.9362,63.9747,63.8977,63.9747,6036.0
2024-04-12 10:55:00,66.48,66.54,66.47,66.49,6795.0,63.9747,64.0325,63.9651,63.9843,6795.0
2024-04-12 11:00:00,66.5,66.59,66.5,66.56,6804.0,63.994,64.0806,63.994,64.0517,6804.0
2024-04-12 11:05:00,66.55,66.57,66.39,66.4,3392.0,64.0421,64.0613,63.8881,63.8977,3392.0
2024-04-12 11:10:00,66.39,66.41,66.34,66.39,8411.0,63.8881,63.9074,63.84,63.8881,8411.0
2024-04-12 11:15:00,66.33,66.38,66.27,66.37,5725.0,63.8304,63.8785,63.7726,63.8689,5725.0
2024-04-12 11:20:00,66.33,66.34,66.28,66.3,8000.0,63.8304,63.84,63.7823,63.8015,8000.0
2024-04-12 11:25:00,66.28,66.3,66.24,66.3,6873.0,63.7823,63.8015,63.7438,63.8015,6873.0
2024-04-12 11:30:00,66.31,66.31,66.24,66.27,4863.0,63.8111,63.8111,63.7438,63.7726,4863.0
2024-04-12 11:35:00,66.27,66.31,66.23,66.23,5963.0,63.7726,63.8111,63.7341,63.7341,5963.0
2024-04-12 11:40:00,66.22,66.26,66.2,66.24,5338.0,63.7245,63.763,63.7053,63.7438,5338.0
2024-04-12 11:45:00,66.25,66.34,66.23,66.33,8776.0,63.7534,63.84,63.7341,63.8304,8776.0
2024-04-12 11:50:00,66.32,66.32,66.25,66.28,8551.0,63.8208,63.8208,63.7534,63.7823,8551.0
2024-04-12 11:55:00,66.29,66.35,66.27,66.32,4050.0,63.7919,63.8496,63.7726,63.8208,4050.0
2024-04-12 12:00:00,66.31,66.37,66.28,66.37,7924.0,63.8111,63.8689,63.7823,63.8689,7924.0
2024-04-12 12:05:00,66.36,66.41,66.35,66.38,4330.0,63.8592,63.9074,63.8496,63.8785,4330.0
2024-04-12 12:10:00,66.38,66.38,66.31,66.34,4304.0,63.8785,63.8785,63.8111,63.84,4304.0
2024-04-12 12:15:00,66.33,66.33,66.19,66.19,8522.0,63.8304,63.8304,63.6957,63.6957,8522.0
2024-04-12 12:20:00,66.21,66.26,66.19,66.22,4611.0,63.7149,63.763,63.6957,63.7245,4611.0
2024-04-12 12:25:00,66.23,66.24,66.13,66.18,5924.0,63.7341,63.7438,63.6379,63.686,5924.0
2024-04-12 12:30:00,66.19,66.19,66.05,66.08,8321.0,63.6957,63.6957,63.5609,63.5898,8321.0
2024-04-12 12:35:00,66.08,66.09,65.99,66.04,10378.0,63.5898,63.5994,63.5032,63.5513,10378.0
2024-04-12 12:40:00,66.04,66.06,66.02,66.02,4407.0,63.5513,63.5706,63.5321,63.5321,4407.0
2024-04-12 12:45:00,66.03,66.03,66.0,66.01,5566.0,63.5417,63.5417,63.5128,63.5224,5566.0
2024-04-12 12:50:00,66.0,66.02,65.93,65.96,12968.0,63.5128,63.5321,63.4455,63.4743,12968.0
2024-04-12 12:55:00,65.97,66.0,65.93,65.94,8413.0,63.4839,63.5128,63.4455,63.4551,8413.0
2024-04-12 13:00:00,65.92,66.0,65.91,65.98,15265.0,63.4358,63.5128,63.4262,63.4936,15265.0
2024-04-12 13:05:00,65.99,66.03,65.93,65.95,39563.0,63.5032,63.5417,63.4455,63.4647,39563.0
2024-04-12 13:10:00,65.95,66.03,65.91,66.01,18906.0,63.4647,63.5417,63.4262,63.5224,18906.0
2024-04-12 13:15:00,66.0,66.04,65.85,65.85,15223.0,63.5128,63.5513,63.3685,63.3685,15223.0
2024-04-12 13:20:00,65.85,65.85,65.8,65.84,13906.0,63.3685,63.3685,63.3204,63.3588,13906.0
2024-04-12 13:25:00,65.84,65.9,65.81,65.84,9823.0,63.3588,63.4166,63.33,63.3588,9823.0
2024-04-12 13:30:00,65.82,65.9,65.81,65.9,13945.0,63.3396,63.4166,63.33,63.4166,13945.0
2024-04-12 13:35:00,65.88,65.93,65.87,65.93,7131.0,63.3973,63.4455,63.3877,63.4455,7131.0
2024-04-12 13:40:00,65.92,66.05,65.92,66.03,31757.0,63.4358,63.5609,63.4358,63.5417,31757.0
2024-04-12 13:45:00,66.03,66.09,66.03,66.09,7451.0,63.5417,63.5994,63.5417,63.5994,7451.0
2024-04-12 13:50:00,66.08,66.13,66.06,66.06,13801.0,63.5898,63.6379,63.5706,63.5706,13801.0
2024-04-12 13:55:00,66.06,66.1,66.04,66.09,10931.0,63.5706,63.609,63.5513,63.5994,10931.0
2024-04-12 14:00:00,66.1,66.12,66.0,66.02,10407.0,63.609,63.6283,63.5128,63.5321,10407.0
2024-04-12 14:05:00,66.01,66.13,66.01,66.11,17738.0,63.5224,63.6379,63.5224,63.6187,17738.0
2024-04-12 14:10:00,66.1,66.14,66.08,66.09,12076.0,63.609,63.6475,63.5898,63.5994,12076.0
2024-04-12 14:15:00,66.09,66.14,66.07,66.07,9959.0,63.5994,63.6475,63.5802,63.5802,9959.0
2024-04-12 14:20:00,66.07,66.16,66.07,66.08,9408.0,63.5802,63.6668,63.5802,63.5898,9408.0
2024-04-12 14:25:00,66.07,66.07,66.0,66.01,7219.0,63.5802,63.5802,63.5128,63.5224,7219.0
2024-04-12 14:30:00,66.02,66.02,65.91,65.98,19245.0,63.5321,63.5321,63.4262,63.4936,19245.0
2024-04-12 14:35:00,65.97,66.05,65.97,66.01,14412.0,63.4839,63.5609,63.4839,63.5224,14412.0
2024-04-12 14:40:00,66.0,66.07,65.97,65.98,10394.0,63.5128,63.5802,63.4839,63.4936,10394.0
2024-04-12 14:45:00,65.98,66.07,65.98,66.02,8998.0,63.4936,63.5802,63.4936,63.5321,8998.0
2024-04-12 14:50:00,66.02,66.06,65.93,65.93,8368.0,63.5321,63.5706,63.4455,63.4455,8368.0
2024-04-12 14:55:00,65.94,65.95,65.86,65.87,16043.0,63.4551,63.4647,63.3781,63.3877,16043.0
2024-04-12 15:00:00,65.87,65.88,65.82,65.88,12165.0,63.3877,63.3973,63.3396,63.3973,12165.0
2024-04-12 15:05:00,65.87,65.89,65.82,65.87,11668.0,63.3877,63.407,63.3396,63.3877,11668.0
2024-04-12 15:10:00,65.87,65.9,65.83,65.84,13541.0,63.3877,63.4166,63.3492,63.3588,13541.0
2024-04-12 15:15:00,65.83,65.9,65.81,65.86,16445.0,63.3492,63.4166,63.33,63.3781,16445.0
2024-04-12 15:20:00,65.86,65.94,65.86,65.94,12864.0,63.3781,63.4551,63.3781,63.4551,12864.0
2024-04-12 15:25:00,65.93,65.98,65.86,65.88,18056.0,63.4455,63.4936,63.3781,63.3973,18056.0
2024-04-12 15:30:00,65.88,66.01,65.85,66.01,24321.0,63.3973,63.5224,63.3685,63.5224,24321.0
2024-04-12 15:35:00,66.01,66.01,65.81,65.83,28386.0,63.5224,63.5224,63.33,63.3492,28386.0
2024-04-12 15:40:00,65.84,66.01,65.83,65.97,18617.0,63.3588,63.5224,63.3492,63.4839,18617.0
2024-04-12 15:45:00,65.95,65.98,65.86,65.91,26184.0,63.4647,63.4936,63.3781,63.4262,26184.0
2024-04-12 15:50:00,65.91,65.92,65.8,65.9,64769.0,63.4262,63.4358,63.3204,63.4166,64769.0
2024-04-12 15:55:00,65.9,65.96,65.83,65.87,203133.0,63.4166,63.4743,63.3492,63.3877,203133.0
2024-04-15 09:30:00,66.42,66.54,66.16,66.39,32902.0,63.917,64.0325,63.6668,63.8881,32902.0
2024-04-15 09:35:00,66.45,66.47,66.21,66.21,3845.0,63.9459,63.9651,63.7149,63.7149,3845.0
2024-04-15 09:40:00,66.16,66.18,66.09,66.18,2533.0,63.6668,63.686,63.5994,63.686,2533.0
2024-04-15 09:45:00,66.2,66.2,66.04,66.12,1215.0,63.7053,63.7053,63.5513,63.6283,1215.0
2024-04-15 09:50:00,66.11,66.13,66.05,66.06,2878.0,63.6187,63.6379,63.5609,63.5706,2878.0
2024-04-15 09:55:00,66.07,66.13,66.01,66.13,4892.0,63.5802,63.6379,63.5224,63.6379,4892.0
2024-04-15 10:00:00,66.16,66.16,65.9,65.9,3715.0,63.6668,63.6668,63.4166,63.4166,3715.0
2024-04-15 10:05:00,65.92,65.92,65.78,65.78,4353.0,63.4358,63.4358,63.3011,63.3011,4353.0
2024-04-15 10:10:00,65.76,65.76,65.55,65.55,15306.0,63.2819,63.2819,63.0798,63.0798,15306.0
2024-04-15 10:15:00,65.55,65.83,65.55,65.78,9412.0,63.0798,63.3492,63.0798,63.3011,9412.0
2024-04-15 10:20:00,65.81,65.82,65.74,65.75,8432.0,63.33,63.3396,63.2626,63.2722,8432.0
2024-04-15 10:25:00,65.73,65.75,65.68,65.74,6726.0,63.253,63.2722,63.2049,63.2626,6726.0
2024-04-15 10:30:00,65.77,65.8,65.71,65.72,4455.0,63.2915,63.3204,63.2337,63.2434,4455.0
2024-04-15 10:35:00,65.7,65.76,65.62,65.62,8130.0,63.2241,63.2819,63.1471,63.1471,8130.0
2024-04-15 10:40:00,65.6,65.74,65.58,65.72,9395.0,63.1279,63.2626,63.1086,63.2434,9395.0
2024-04-15 10:45:00,65.69,65.82,65.65,65.81,8064.0,63.2145,63.3396,63.176,63.33,8064.0
2024-04-15 10:50:00,65.81,65.81,65.64,65.71,7872.0,63.33,63.33,63.1664,63.2337,7872.0
2024-04-15 10:55:00,65.74,65.76,65.68,65.68,3449.0,63.2626,63.2819,63.2049,63.2049,3449.0
2024-04-15 11:00:00,65.69,65.7,65.6,65.63,6062.0,63.2145,63.2241,63.1279,63.1568,6062.0
2024-04-15 11:05:00,65.62,65.67,65.59,65.66,5756.0,63.1471,63.1953,63.1183,63.1856,5756.0
2024-04-15 11:10:00,65.63,65.71,65.62,65.71,4157.0,63.1568,63.2337,63.1471,63.2337,4157.0
2024-04-15 11:15:00,65.72,65.75,65.69,65.74,3854.0,63.2434,63.2722,63.2145,63.2626,3854.0
2024-04-15 11:20:00,65.74,65.76,65.73,65.75,4422.0,63.2626,63.2819,63.253,63.2722,4422.0
2024-04-15 11:25:00,65.74,65.74,65.62,65.7,11231.0,63.2626,63.2626,63.1471,63.2241,11231.0
2024-04-15 11:30:00,65.68,65.76,65.68,65.74,5677.0,63.2049,63.2819,63.2049,63.2626,5677.0
2024-04-15 11:35:00,65.73,65.74,65.7,65.71,2812.0,63.253,63.2626,63.2241,63.2337,2812.0
2024-04-15 11:40:00,65.73,65.76,65.72,65.74,2401.0,63.253,63.2819,63.2434,63.2626,2401.0
2024-04-15 11:45:00,65.75,65.79,65.73,65.73,4125.0,63.2722,63.3107,63.253,63.253,4125.0
2024-04-15 11:50:00,65.73,65.82,65.72,65.82,4997.0,63.253,63.3396,63.2434,63.3396,4997.0
2024-04-15 11:55:00,65.83,65.85,65.8,65.8,5427.0,63.3492,63.3685,63.3204,63.3204,5427.0
2024-04-15 12:00:00,65.81,65.87,65.79,65.86,3773.0,63.33,63.3877,63.3107,63.3781,3773.0
2024-04-15 12:05:00,65.85,65.85,65.82,65.82,2213.0,63.3685,63.3685,63.3396,63.3396,2213.0
2024-04-15 12:10:00,65.82,65.85,65.78,65.85,9871.0,63.3396,63.3685,63.3011,63.3685,9871.0
2024-04-15 12:15:00,65.85,65.88,65.77,65.78,7901.0,63.3685,63.3973,63.2915,63.3011,7901.0
2024-04-15 12:20:00,65.79,65.79,65.65,65.65,5836.0,63.3107,63.3107,63.176,63.176,5836.0
2024-04-15 12:25:00,65.62,65.64,65.58,65.61,10277.0,63.1471,63.1664,63.1086,63.1375,10277.0
2024-04-15 12:30:00,65.6,65.6,65.52,65.56,7349.0,63.1279,63.1279,63.0509,63.0894,7349.0
2024-04-15 12:35:00,65.57,65.57,65.5,65.54,4187.0,63.099,63.099,63.0317,63.0701,4187.0
2024-04-15 12:40:00,65.55,65.57,65.5,65.54,6241.0,63.0798,63.099,63.0317,63.0701,6241.0
2024-04-15 12:45:00,65.53,65.59,65.52,65.57,5378.0,63.0605,63.1183,63.0509,63.099,5378.0
2024-04-15 12:50:00,65.56,65.6,65.56,65.6,7038.0,63.0894,63.1279,63.0894,63.1279,7038.0
2024-04-15 12:55:00,65.61,65.64,65.6,65.6,6880.0,63.1375,63.1664,63.1279,63.1279,6880.0
2024-04-15 13:00:00,65.59,65.6,65.54,65.55,7719.0,63.1183,63.1279,63.0701,63.0798,7719.0
2024-04-15 13:05:00,65.56,65.64,65.54,65.62,6758.0,63.0894,63.1664,63.0701,63.1471,6758.0
2024-04-15 13:10:00,65.62,65.62,65.51,65.53,6004.0,63.1471,63.1471,63.0413,63.0605,6004.0
2024-04-15 13:15:00,65.52,65.54,65.45,65.45,8988.0,63.0509,63.0701,62.9835,62.9835,8988.0
2024-04-15 13:20:00,65.44,65.48,65.39,65.48,12886.0,62.9739,63.0124,62.9258,63.0124,12886.0
2024-04-15 13:25:00,65.45,65.46,65.41,65.43,7089.0,62.9835,62.9932,62.945,62.9643,7089.0
2024-04-15 13:30:00,65.42,65.42,65.25,65.35,23926.0,62.9547,62.9547,62.7911,62.8873,23926.0
2024-04-15 13:35:00,65.37,65.46,65.36,65.36,13352.0,62.9066,62.9932,62.8969,62.8969,13352.0
2024-04-15 13:40:00,65.36,65.42,65.32,65.32,16351.0,62.8969,62.9547,62.8584,62.8584,16351.0
2024-04-15 13:45:00,65.31,65.36,65.26,65.27,8640.0,62.8488,62.8969,62.8007,62.8103,8640.0
2024-04-15 13:50:00,65.26,65.28,65.18,65.19,14396.0,62.8007,62.8199,62.7237,62.7333,14396.0
2024-04-15 13:55:00,65.2,65.33,65.18,65.29,14505.0,62.743,62.8681,62.7237,62.8296,14505.0
2024-04-15 14:00:00,65.28,65.3,65.25,65.3,12115.0,62.8199,62.8392,62.7911,62.8392,12115.0
2024-04-15 14:05:00,65.3,65.3,65.14,65.15,11191.0,62.8392,62.8392,62.6852,62.6948,11191.0
2024-04-15 14:10:00,65.14,65.15,65.07,65.09,16845.0,62.6852,62.6948,62.6179,62.6371,16845.0
2024-04-15 14:15:00,65.09,65.13,65.05,65.11,10943.0,62.6371,62.6756,62.5986,62.6564,10943.0
2024-04-15 14:20:00,65.1,65.14,65.03,65.06,5928.0,62.6467,62.6852,62.5794,62.6082,5928.0
2024-04-15 14:25:00,65.05,65.08,65.01,65.01,8386.0,62.5986,62.6275,62.5601,62.5601,8386.0
2024-04-15 14:30:00,65.0,65.13,64.99,65.13,16276.0,62.5505,62.6756,62.5409,62.6756,16276.0
2024-04-15 14:35:00,65.12,65.19,65.02,65.02,13143.0,62.666,62.7333,62.5697,62.5697,13143.0
2024-04-15 14:40:00,65.03,65.09,65.03,65.07,14994.0,62.5794,62.6371,62.5794,62.6179,14994.0
2024-04-15 14:45:00,65.06,65.08,64.98,64.99,11885.0,62.6082,62.6275,62.5313,62.5409,11885.0
2024-04-15 14:50:00,64.97,65.02,64.96,64.96,14983.0,62.5216,62.5697,62.512,62.512,14983.0
2024-04-15 14:55:00,64.97,65.15,64.97,65.15,14507.0,62.5216,62.6948,62.5216,62.6948,14507.0
2024-04-15 15:00:00,65.15,65.15,65.07,65.11,13886.0,62.6948,62.6948,62.6179,62.6564,13886.0
2024-04-15 15:05:00,65.1,65.14,65.09,65.13,12332.0,62.6467,62.6852,62.6371,62.6756,12332.0
2024-04-15 15:10:00,65.13,65.18,65.11,65.17,13039.0,62.6756,62.7237,62.6564,62.7141,13039.0
2024-04-15 15:15:00,65.17,65.18,65.02,65.03,11473.0,62.7141,62.7237,62.5697,62.5794,11473.0
2024-04-15 15:20:00,65.03,65.1,64.99,65.05,20503.0,62.5794,62.6467,62.5409,62.5986,20503.0
2024-04-15 15:25:00,65.05,65.16,65.05,65.11,28145.0,62.5986,62.7045,62.5986,62.6564,28145.0
2024-04-15 15:30:00,65.12,65.28,65.11,65.23,18312.0,62.666,62.8199,62.6564,62.7718,18312.0
2024-04-15 15:35:00,65.22,65.22,65.14,65.16,14664.0,62.7622,62.7622,62.6852,62.7045,14664.0
2024-04-15 15:40:00,65.16,65.2,65.13,65.14,22188.0,62.7045,62.743,62.6756,62.6852,22188.0
2024-04-15 15:45:00,65.14,65.23,65.11,65.23,31409.0,62.6852,62.7718,62.6564,62.7718,31409.0
2024-04-15 15:50:00,65.23,65.3,65.19,65.29,40562.0,62.7718,62.8392,62.7333,62.8296,40562.0
2024-04-15 15:55:00,65.29,65.38,65.17,65.19,168304.0,62.8296,62.9162,62.7141,62.7333,168304.0
2024-04-16 09:30:00,65.03,65.07,64.83,64.96,22117.0,62.5794,62.6179,62.3869,62.512,22117.0
2024-04-16 09:35:00,64.87,64.96,64.54,64.64,9239.0,62.4254,62.512,62.1078,62.2041,9239.0
2024-04-16 09:40:00,64.64,64.82,64.61,64.67,8143.0,62.2041,62.3773,62.1752,62.2329,8143.0
2024-04-16 09:45:00,64.68,64.81,64.52,64.53,7377.0,62.2426,62.3677,62.0886,62.0982,7377.0
2024-04-16 09:50:00,64.54,64.63,64.53,64.57,6138.0,62.1078,62.1944,62.0982,62.1367,6138.0
2024-04-16 09:55:00,64.57,64.6,64.48,64.48,7788.0,62.1367,62.1656,62.0501,62.0501,7788.0
2024-04-16 10:00:00,64.41,64.43,64.21,64.22,6076.0,61.9827,62.002,61.7903,61.7999,6076.0
2024-04-16 10:05:00,64.23,64.33,64.18,64.3,13820.0,61.8095,61.9057,61.7614,61.8769,13820.0
2024-04-16 10:10:00,64.26,64.36,64.24,64.31,10449.0,61.8384,61.9346,61.8191,61.8865,10449.0
2024-04-16 10:15:00,64.31,64.38,64.25,64.25,9941.0,61.8865,61.9539,61.8288,61.8288,9941.0
2024-04-16 10:20:00,64.25,64.28,64.08,64.11,10641.0,61.8288,61.8576,61.6652,61.694,10641.0
2024-04-16 10:25:00,64.11,64.21,64.11,64.2,9088.0,61.694,61.7903,61.694,61.7806,9088.0
2024-04-16 10:30:00,64.2,64.2,64.11,64.15,9036.0,61.7806,61.7806,61.694,61.7325,9036.0
2024-04-16 10:35:00,64.16,64.23,64.09,64.1,11712.0,61.7422,61.8095,61.6748,61.6844,11712.0
2024-04-16 10:40:00,64.09,64.28,64.03,64.24,17012.0,61.6748,61.8576,61.6171,61.8191,17012.0
2024-04-16 10:45:00,64.24,64.33,64.15,64.31,11533.0,61.8191,61.9057,61.7325,61.8865,11533.0
2024-04-16 10:50:00,64.32,64.32,64.2,64.23,9138.0,61.8961,61.8961,61.7806,61.8095,9138.0
2024-04-16 10:55:00,64.24,64.27,64.17,64.2,8293.0,61.8191,61.848,61.7518,61.7806,8293.0
2024-04-16 11:00:00,64.17,64.25,64.11,64.22,22233.0,61.7518,61.8288,61.694,61.7999,22233.0
2024-04-16 11:05:00,64.24,64.24,64.16,64.24,8890.0,61.8191,61.8191,61.7422,61.8191,8890.0
2024-04-16 11:10:00,64.24,64.33,64.22,64.23,21559.0,61.8191,61.9057,61.7999,61.8095,21559.0
2024-04-16 11:15:00,64.23,64.3,64.2,64.22,12030.0,61.8095,61.8769,61.7806,61.7999,12030.0
2024-04-16 11:20:00,64.23,64.23,64.16,64.2,6842.0,61.8095,61.8095,61.7422,61.7806,6842.0
2024-04-16 11:25:00,64.22,64.35,64.22,64.35,9287.0,61.7999,61.925,61.7999,61.925,9287.0
2024-04-16 11:30:00,64.35,64.43,64.31,64.42,11399.0,61.925,62.002,61.8865,61.9924,11399.0
2024-04-16 11:35:00,64.44,64.46,64.41,64.42,7489.0,62.0116,62.0308,61.9827,61.9924,7489.0
2024-04-16 11:40:00,64.44,64.56,64.44,64.5,11781.0,62.0116,62.1271,62.0116,62.0693,11781.0
2024-04-16 11:45:00,64.5,64.5,64.42,64.45,11692.0,62.0693,62.0693,61.9924,62.0212,11692.0
2024-04-16 11:50:00,64.44,64.61,64.44,64.61,6056.0,62.0116,62.1752,62.0116,62.1752,6056.0
2024-04-16 11:55:00,64.61,64.63,64.5,64.5,9232.0,62.1752,62.1944,62.0693,62.0693,9232.0
2024-04-16 12:00:00,64.48,64.48,64.43,64.45,6282.0,62.0501,62.0501,62.002,62.0212,6282.0
2024-04-16 12:05:00,64.45,64.54,64.45,64.54,5322.0,62.0212,62.1078,62.0212,62.1078,5322.0
2024-04-16 12:10:00,64.58,64.58,64.53,64.58,6538.0,62.1463,62.1463,62.0982,62.1463,6538.0
2024-04-16 12:15:00,64.59,64.62,64.55,64.58,7117.0,62.1559,62.1848,62.1175,62.1463,7117.0
2024-04-16 12:20:00,64.57,64.65,64.57,64.61,8771.0,62.1367,62.2137,62.1367,62.1752,8771.0
2024-04-16 12:25:00,64.59,64.63,64.56,64.57,7004.0,62.1559,62.1944,62.1271,62.1367,7004.0
2024-04-16 12:30:00,64.57,64.68,64.57,64.62,8432.0,62.1367,62.2426,62.1367,62.1848,8432.0
2024-04-16 12:35:00,64.61,64.64,64.6,64.61,10663.0,62.1752,62.2041,62.1656,62.1752,10663.0
2024-04-16 12:40:00,64.6,64.6,64.55,64.56,5014.0,62.1656,62.1656,62.1175,62.1271,5014.0
2024-04-16 12:45:00,64.56,64.64,64.52,64.64,5107.0,62.1271,62.2041,62.0886,62.2041,5107.0
2024-04-16 12:50:00,64.64,64.64,64.57,64.57,5215.0,62.2041,62.2041,62.1367,62.1367,5215.0
2024-04-16 12:55:00,64.56,64.57,64.48,64.54,17124.0,62.1271,62.1367,62.0501,62.1078,17124.0
2024-04-16 13:00:00,64.54,64.55,64.42,64.44,8731.0,62.1078,62.1175,61.9924,62.0116,8731.0
2024-04-16 13:05:00,64.42,64.46,64.4,64.44,6507.0,61.9924,62.0308,61.9731,62.0116,6507.0
2024-04-16 13:10:00,64.45,64.48,64.41,64.47,4995.0,62.0212,62.0501,61.9827,62.0405,4995.0
2024-04-16 13:15:00,64.46,64.52,64.44,64.52,4053.0,62.0308,62.0886,62.0116,62.0886,4053.0
2024-04-16 13:20:00,64.5,64.5,64.46,64.5,5563.0,62.0693,62.0693,62.0308,62.0693,5563.0
2024-04-16 13:25:00,64.51,64.51,64.44,64.44,9488.0,62.079,62.079,62.0116,62.0116,9488.0
2024-04-16 13:30:00,64.43,64.43,64.1,64.25,28629.0,62.002,62.002,61.6844,61.8288,28629.0
2024-04-16 13:35:00,64.27,64.39,64.26,64.36,13105.0,61.848,61.9635,61.8384,61.9346,13105.0
2024-04-16 13:40:00,64.37,64.5,64.36,64.46,6802.0,61.9442,62.0693,61.9346,62.0308,6802.0
2024-04-16 13:45:00,64.48,64.49,64.37,64.37,7915.0,62.0501,62.0597,61.9442,61.9442,7915.0
2024-04-16 13:50:00,64.37,64.44,64.28,64.4,10708.0,61.9442,62.0116,61.8576,61.9731,10708.0
2024-04-16 13:55:00,64.41,64.45,64.38,64.44,10395.0,61.9827,62.0212,61.9539,62.0116,10395.0
2024-04-16 14:00:00,64.44,64.44,64.36,64.41,5134.0,62.0116,62.0116,61.9346,61.9827,5134.0
2024-04-16 14:05:00,64.4,64.67,64.4,64.65,8898.0,61.9731,62.2329,61.9731,62.2137,8898.0
2024-04-16 14:10:00,64.65,64.67,64.46,64.46,6700.0,62.2137,62.2329,62.0308,62.0308,6700.0
2024-04-16 14:15:00,64.43,64.45,64.33,64.33,8377.0,62.002,62.0212,61.9057,61.9057,8377.0
2024-04-16 14:20:00,64.36,64.37,64.27,64.31,5503.0,61.9346,61.9442,61.848,61.8865,5503.0
2024-04-16 14:25:00,64.32,64.38,64.29,64.29,10836.0,61.8961,61.9539,61.8673,61.8673,10836.0
2024-04-16 14:30:00,64.31,64.42,64.3,64.41,5979.0,61.8865,61.9924,61.8769,61.9827,5979.0
2024-04-16 14:35:00,64.42,64.43,64.35,64.38,7897.0,61.9924,62.002,61.925,61.9539,7897.0
2024-04-16 14:40:00,64.38,64.42,64.35,64.42,7941.0,61.9539,61.9924,61.925,61.9924,7941.0
2024-04-16 14:45:00,64.42,64.44,64.36,64.39,9336.0,61.9924,62.0116,61.9346,61.9635,9336.0
2024-04-16 14:50:00,64.4,64.59,64.4,64.57,11230.0,61.9731,62.1559,61.9731,62.1367,11230.0
2024-04-16 14:55:00,64.56,64.6,64.53,64.58,12057.0,62.1271,62.1656,62.0982,62.1463,12057.0
2024-04-16 15:00:00,64.57,64.59,64.47,64.5,14054.0,62.1367,62.1559,62.0405,62.0693,14054.0
2024-04-16 15:05:00,64.52,64.53,64.46,64.48,12574.0,62.0886,62.0982,62.0308,62.0501,12574.0
2024-04-16 15:10:00,64.47,64.51,64.44,64.45,11936.0,62.0405,62.079,62.0116,62.0212,11936.0
2024-04-16 15:15:00,64.44,64.44,64.31,64.33,17713.0,62.0116,62.0116,61.8865,61.9057,17713.0
2024-04-16 15:20:00,64.32,64.47,64.27,64.47,21775.0,61.8961,62.0405,61.848,62.0405,21775.0
2024-04-16 15:25:00,64.47,64.47,64.4,64.42,18254.0,62.0405,62.0405,61.9731,61.9924,18254.0
2024-04-16 15:30:00,64.41,64.41,64.16,64.16,15177.0,61.9827,61.9827,61.7422,61.7422,15177.0
2024-04-16 15:35:00,64.14,64.28,64.12,64.23,29018.0,61.7229,61.8576,61.7037,61.8095,29018.0
2024-04-16 15:40:00,64.23,64.28,64.22,64.27,20631.0,61.8095,61.8576,61.7999,61.848,20631.0
2024-04-16 15:45:00,64.27,64.33,64.24,64.31,24062.0,61.848,61.9057,61.8191,61.8865,24062.0
2024-04-16 15:50:00,64.31,64.42,64.24,64.42,77796.0,61.8865,61.9924,61.8191,61.9924,77796.0
2024-04-16 15:55:00,64.41,64.42,64.25,64.26,195801.0,61.9827,61.9924,61.8288,61.8384,195801.0
2024-04-17 09:30:00,64.75,64.76,64.61,64.61,12964.0,62.3099,62.3195,62.1752,62.1752,12964.0
2024-04-17 09:35:00,64.59,64.67,64.52,64.65,6337.0,62.1559,62.2329,62.0886,62.2137,6337.0
2024-04-17 09:40:00,64.63,64.64,64.49,64.64,8277.0,62.1944,62.2041,62.0597,62.2041,8277.0
2024-04-17 09:45:00,64.64,64.76,64.64,64.71,4294.0,62.2041,62.3195,62.2041,62.2714,4294.0
2024-04-17 09:50:00,64.71,64.88,64.71,64.82,7431.0,62.2714,62.435,62.2714,62.3773,7431.0
2024-04-17 09:55:00,64.82,64.87,64.76,64.77,6339.0,62.3773,62.4254,62.3195,62.3292,6339.0
2024-04-17 10:00:00,64.76,64.8,64.66,64.74,19643.0,62.3195,62.358,62.2233,62.3003,19643.0
2024-04-17 10:05:00,64.76,64.84,64.76,64.84,4645.0,62.3195,62.3965,62.3195,62.3965,4645.0
2024-04-17 10:10:00,64.86,64.88,64.82,64.85,6479.0,62.4158,62.435,62.3773,62.4062,6479.0
2024-04-17 10:15:00,64.85,64.86,64.68,64.69,5208.0,62.4062,62.4158,62.2426,62.2522,5208.0
2024-04-17 10:20:00,64.69,64.7,64.63,64.64,4372.0,62.2522,62.2618,62.1944,62.2041,4372.0
2024-04-17 10:25:00,64.68,64.7,64.51,64.51,7804.0,62.2426,62.2618,62.079,62.079,7804.0
2024-04-17 10:30:00,64.51,64.57,64.44,64.56,25643.0,62.079,62.1367,62.0116,62.1271,25643.0
2024-04-17 10:35:00,64.55,64.63,64.53,64.57,13603.0,62.1175,62.1944,62.0982,62.1367,13603.0
2024-04-17 10:40:00,64.57,64.63,64.56,64.62,10501.0,62.1367,62.1944,62.1271,62.1848,10501.0
2024-04-17 10:45:00,64.64,64.66,64.6,64.6,4402.0,62.2041,62.2233,62.1656,62.1656,4402.0
2024-04-17 10:50:00,64.59,64.59,64.48,64.53,6249.0,62.1559,62.1559,62.0501,62.0982,6249.0
2024-04-17 10:55:00,64.57,64.61,64.53,64.58,8144.0,62.1367,62.1752,62.0982,62.1463,8144.0
2024-04-17 11:00:00,64.59,64.66,64.54,64.66,12055.0,62.1559,62.2233,62.1078,62.2233,12055.0
2024-04-17 11:05:00,64.65,64.66,64.55,64.57,5695.0,62.2137,62.2233,62.1175,62.1367,5695.0
2024-04-17 11:10:00,64.59,64.66,64.59,64.63,7684.0,62.1559,62.2233,62.1559,62.1944,7684.0
2024-04-17 11:15:00,64.6,64.64,64.59,64.59,2523.0,62.1656,62.2041,62.1559,62.1559,2523.0
2024-04-17 11:20:00,64.58,64.58,64.5,64.51,4867.0,62.1463,62.1463,62.0693,62.079,4867.0
2024-04-17 11:25:00,64.51,64.51,64.48,64.48,2584.0,62.079,62.079,62.0501,62.0501,2584.0
2024-04-17 11:30:00,64.46,64.48,64.4,64.45,9417.0,62.0308,62.0501,61.9731,62.0212,9417.0
2024-04-17 11:35:00,64.44,64.51,64.43,64.48,6606.0,62.0116,62.079,62.002,62.0501,6606.0
2024-04-17 11:40:00,64.49,64.57,64.49,64.54,4797.0,62.0597,62.1367,62.0597,62.1078,4797.0
2024-04-17 11:45:00,64.54,64.54,64.47,64.48,7279.0,62.1078,62.1078,62.0405,62.0501,7279.0
2024-04-17 11:50:00,64.48,64.51,64.47,64.49,8944.0,62.0501,62.079,62.0405,62.0597,8944.0
2024-04-17 11:55:00,64.5,64.53,64.45,64.45,6442.0,62.0693,62.0982,62.0212,62.0212,6442.0
2024-04-17 12:00:00,64.46,64.49,64.43,64.44,9171.0,62.0308,62.0597,62.002,62.0116,9171.0
2024-04-17 12:05:00,64.44,64.49,64.4,64.47,5276.0,62.0116,62.0597,61.9731,62.0405,5276.0
2024-04-17 12:10:00,64.48,64.58,64.47,64.54,6947.0,62.0501,62.1463,62.0405,62.1078,6947.0
2024-04-17 12:15:00,64.53,64.6,64.49,64.59,6513.0,62.0982,62.1656,62.0597,62.1559,6513.0
2024-04-17 12:20:00,64.6,64.66,64.6,64.66,9015.0,62.1656,62.2233,62.1656,62.2233,9015.0
2024-04-17 12:25:00,64.68,64.72,64.62,64.62,8224.0,62.2426,62.2811,62.1848,62.1848,8224.0
2024-04-17 12:30:00,64.62,64.62,64.58,64.59,4581.0,62.1848,62.1848,62.1463,62.1559,4581.0
2024-04-17 12:35:00,64.6,64.6,64.56,64.59,11072.0,62.1656,62.1656,62.1271,62.1559,11072.0
2024-04-17 12:40:00,64.59,64.66,64.59,64.62,16251.0,62.1559,62.2233,62.1559,62.1848,16251.0
2024-04-17 12:45:00,64.62,64.7,64.61,64.7,4508.0,62.1848,62.2618,62.1752,62.2618,4508.0
2024-04-17 12:50:00,64.7,64.72,64.63,64.72,4695.0,62.2618,62.2811,62.1944,62.2811,4695.0
2024-04-17 12:55:00,64.71,64.72,64.68,64.7,4397.0,62.2714,62.2811,62.2426,62.2618,4397.0
2024-04-17 13:00:00,64.68,64.75,64.66,64.7,6373.0,62.2426,62.3099,62.2233,62.2618,6373.0
2024-04-17 13:05:00,64.68,64.74,64.65,64.7,7766.0,62.2426,62.3003,62.2137,62.2618,7766.0
2024-04-17 13:10:00,64.7,64.74,64.7,64.72,6354.0,62.2618,62.3003,62.2618,62.2811,6354.0
2024-04-17 13:15:00,64.72,64.89,64.72,64.86,16761.0,62.2811,62.4446,62.2811,62.4158,16761.0
2024-04-17 13:20:00,64.88,64.93,64.87,64.92,6966.0,62.435,62.4831,62.4254,62.4735,6966.0
2024-04-17 13:25:00,64.91,65.03,64.9,65.03,8136.0,62.4639,62.5794,62.4543,62.5794,8136.0
2024-04-17 13:30:00,65.01,65.01,64.93,64.95,11964.0,62.5601,62.5601,62.4831,62.5024,11964.0
2024-04-17 13:35:00,64.94,64.95,64.91,64.91,11336.0,62.4928,62.5024,62.4639,62.4639,11336.0
2024-04-17 13:40:00,64.92,64.94,64.85,64.88,8406.0,62.4735,62.4928,62.4062,62.435,8406.0
2024-04-17 13:45:00,64.89,64.96,64.87,64.94,11062.0,62.4446,62.512,62.4254,62.4928,11062.0
2024-04-17 13:50:00,64.96,64.98,64.9,64.97,8460.0,62.512,62.5313,62.4543,62.5216,8460.0
2024-04-17 13:55:00,64.97,65.02,64.95,64.95,9826.0,62.5216,62.5697,62.5024,62.5024,9826.0
2024-04-17 14:00:00,64.95,65.01,64.92,65.01,6692.0,62.5024,62.5601,62.4735,62.5601,6692.0
2024-04-17 14:05:00,65.01,65.05,64.97,65.04,11084.0,62.5601,62.5986,62.5216,62.589,11084.0
2024-04-17 14:10:00,65.04,65.04,64.98,64.98,5665.0,62.589,62.589,62.5313,62.5313,5665.0
2024-04-17 14:15:00,64.97,65.07,64.97,65.07,7926.0,62.5216,62.6179,62.5216,62.6179,7926.0
2024-04-17 14:20:00,65.06,65.08,65.0,65.03,8615.0,62.6082,62.6275,62.5505,62.5794,8615.0
2024-04-17 14:25:00,65.03,65.07,65.0,65.01,6271.0,62.5794,62.6179,62.5505,62.5601,6271.0
2024-04-17 14:30:00,65.02,65.09,65.02,65.08,5237.0,62.5697,62.6371,62.5697,62.6275,5237.0
2024-04-17 14:35:00,65.08,65.13,65.07,65.13,5003.0,62.6275,62.6756,62.6179,62.6756,5003.0
2024-04-17 14:40:00,65.14,65.27,65.14,65.25,16229.0,62.6852,62.8103,62.6852,62.7911,16229.0
2024-04-17 14:45:00,65.26,65.29,65.1,65.1,17712.0,62.8007,62.8296,62.6467,62.6467,17712.0
2024-04-17 14:50:00,65.11,65.12,64.96,64.97,10590.0,62.6564,62.666,62.512,62.5216,10590.0
2024-04-17 14:55:00,64.95,65.06,64.95,65.02,8354.0,62.5024,62.6082,62.5024,62.5697,8354.0
2024-04-17 15:00:00,65.02,65.08,64.98,65.07,13668.0,62.5697,62.6275,62.5313,62.6179,13668.0
2024-04-17 15:05:00,65.05,65.08,65.01,65.04,6671.0,62.5986,62.6275,62.5601,62.589,6671.0
2024-04-17 15:10:00,65.03,65.07,65.0,65.01,11391.0,62.5794,62.6179,62.5505,62.5601,11391.0
2024-04-17 15:15:00,65.02,65.06,64.98,65.02,18717.0,62.5697,62.6082,62.5313,62.5697,18717.0
2024-04-17 15:20:00,65.01,65.11,65.01,65.09,36127.0,62.5601,62.6564,62.5601,62.6371,36127.0
2024-04-17 15:25:00,65.1,65.12,65.04,65.08,47112.0,62.6467,62.666,62.589,62.6275,47112.0
2024-04-17 15:30:00,65.09,65.22,65.08,65.17,29766.0,62.6371,62.7622,62.6275,62.7141,29766.0
2024-04-17 15:35:00,65.16,65.16,65.07,65.11,24254.0,62.7045,62.7045,62.6179,62.6564,24254.0
2024-04-17 15:40:00,65.12,65.13,65.07,65.11,67745.0,62.666,62.6756,62.6179,62.6564,67745.0
2024-04-17 15:45:00,65.11,65.25,65.08,65.16,44891.0,62.6564,62.7911,62.6275,62.7045,44891.0
2024-04-17 15:50:00,65.15,65.17,65.03,65.14,64609.0,62.6948,62.7141,62.5794,62.6852,64609.0
2024-04-17 15:55:00,65.13,65.16,64.98,64.99,253877.0,62.6756,62.7045,62.5313,62.5409,253877.0
2024-04-18 09:30:00,65.23,65.5,65.08,65.2,33598.0,62.7718,63.0317,62.6275,62.743,33598.0
2024-04-18 09:35:00,65.18,65.24,64.96,65.18,13174.0,62.7237,62.7815,62.512,62.7237,13174.0
2024-04-18 09:40:00,65.16,65.16,64.87,64.87,12367.0,62.7045,62.7045,62.4254,62.4254,12367.0
2024-04-18 09:45:00,64.87,64.97,64.81,64.94,6427.0,62.4254,62.5216,62.3677,62.4928,6427.0
2024-04-18 09:50:00,64.94,65.07,64.9,65.05,12285.0,62.4928,62.6179,62.4543,62.5986,12285.0
2024-04-18 09:55:00,65.1,65.17,65.09,65.17,3644.0,62.6467,62.7141,62.6371,62.7141,3644.0
2024-04-18 10:00:00,65.2,65.28,65.15,65.2,14436.0,62.743,62.8199,62.6948,62.743,14436.0
2024-04-18 10:05:00,65.21,65.27,65.19,65.19,6228.0,62.7526,62.8103,62.7333,62.7333,6228.0
2024-04-18 10:10:00,65.18,65.2,65.08,65.15,9760.0,62.7237,62.743,62.6275,62.6948,9760.0
2024-04-18 10:15:00,65.18,65.21,65.1,65.16,3244.0,62.7237,62.7526,62.6467,62.7045,3244.0
2024-04-18 10:20:00,65.16,65.16,65.01,65.07,5162.0,62.7045,62.7045,62.5601,62.6179,5162.0
2024-04-18 10:25:00,65.08,65.13,65.04,65.11,5855.0,62.6275,62.6756,62.589,62.6564,5855.0
2024-04-18 10:30:00,65.1,65.11,65.04,65.1,3083.0,62.6467,62.6564,62.589,62.6467,3083.0
2024-04-18 10:35:00,65.09,65.09,65.01,65.03,5616.0,62.6371,62.6371,62.5601,62.5794,5616.0
2024-04-18 10:40:00,65.03,65.07,64.97,65.01,4265.0,62.5794,62.6179,62.5216,62.5601,4265.0
2024-04-18 10:45:00,65.02,65.08,64.96,65.0,6407.0,62.5697,62.6275,62.512,62.5505,6407.0
2024-04-18 10:50:00,64.99,65.08,64.98,65.08,5927.0,62.5409,62.6275,62.5313,62.6275,5927.0
2024-04-18 10:55:00,65.09,65.13,65.05,65.09,8592.0,62.6371,62.6756,62.5986,62.6371,8592.0
2024-04-18 11:00:00,65.09,65.1,65.04,65.04,5102.0,62.6371,62.6467,62.589,62.589,5102.0
2024-04-18 11:05:00,65.09,65.09,65.03,65.05,5532.0,62.6371,62.6371,62.5794,62.5986,5532.0
2024-04-18 11:10:00,65.06,65.16,65.06,65.15,4965.0,62.6082,62.7045,62.6082,62.6948,4965.0
2024-04-18 11:15:00,65.18,65.21,65.16,65.16,7770.0,62.7237,62.7526,62.7045,62.7045,7770.0
2024-04-18 11:20:00,65.18,65.26,65.17,65.26,6142.0,62.7237,62.8007,62.7141,62.8007,6142.0
2024-04-18 11:25:00,65.27,65.27,65.17,65.18,7266.0,62.8103,62.8103,62.7141,62.7237,7266.0
2024-04-18 11:30:00,65.17,65.17,65.1,65.13,6050.0,62.7141,62.7141,62.6467,62.6756,6050.0
2024-04-18 11:35:00,65.14,65.19,65.12,65.17,7061.0,62.6852,62.7333,62.666,62.7141,7061.0
2024-04-18 11:40:00,65.17,65.18,65.04,65.04,12716.0,62.7141,62.7237,62.589,62.589,12716.0
2024-04-18 11:45:00,65.02,65.08,65.0,65.07,5132.0,62.5697,62.6275,62.5505,62.6179,5132.0
2024-04-18 11:50:00,65.06,65.08,65.02,65.02,5461.0,62.6082,62.6275,62.5697,62.5697,5461.0
2024-04-18 11:55:00,65.02,65.06,65.01,65.04,3893.0,62.5697,62.6082,62.5601,62.589,3893.0
2024-04-18 12:00:00,65.05,65.09,65.05,65.07,5381.0,62.5986,62.6371,62.5986,62.6179,5381.0
2024-04-18 12:05:00,65.07,65.07,64.98,65.01,5485.0,62.6179,62.6179,62.5313,62.5601,5485.0
2024-04-18 12:10:00,65.02,65.05,64.98,65.05,4136.0,62.5697,62.5986,62.5313,62.5986,4136.0
2024-04-18 12:15:00,65.03,65.06,65.01,65.06,4231.0,62.5794,62.6082,62.5601,62.6082,4231.0
2024-04-18 12:20:00,65.06,65.08,65.05,65.07,5001.0,62.6082,62.6275,62.5986,62.6179,5001.0
2024-04-18 12:25:00,65.07,65.11,65.06,65.11,7223.0,62.6179,62.6564,62.6082,62.6564,7223.0
2024-04-18 12:30:00,65.1,65.11,65.0,65.0,12990.0,62.6467,62.6564,62.5505,62.5505,12990.0
2024-04-18 12:35:00,65.0,65.1,65.0,65.04,5948.0,62.5505,62.6467,62.5505,62.589,5948.0
2024-04-18 12:40:00,65.03,65.04,64.97,65.01,8648.0,62.5794,62.589,62.5216,62.5601,8648.0
2024-04-18 12:45:00,65.02,65.03,64.97,65.01,12239.0,62.5697,62.5794,62.5216,62.5601,12239.0
2024-04-18 12:50:00,64.99,64.99,64.91,64.92,6366.0,62.5409,62.5409,62.4639,62.4735,6366.0
2024-04-18 12:55:00,64.92,64.94,64.9,64.9,4457.0,62.4735,62.4928,62.4543,62.4543,4457.0
2024-04-18 13:00:00,64.91,65.0,64.9,64.96,5010.0,62.4639,62.5505,62.4543,62.512,5010.0
2024-04-18 13:05:00,64.97,65.03,64.95,65.03,8078.0,62.5216,62.5794,62.5024,62.5794,8078.0
2024-04-18 13:10:00,65.02,65.02,64.96,64.99,5524.0,62.5697,62.5697,62.512,62.5409,5524.0
2024-04-18 13:15:00,64.99,64.99,64.86,64.9,6726.0,62.5409,62.5409,62.4158,62.4543,6726.0
2024-04-18 13:20:00,64.91,64.95,64.89,64.9,3843.0,62.4639,62.5024,62.4446,62.4543,3843.0
2024-04-18 13:25:00,64.91,65.02,64.91,65.01,7796.0,62.4639,62.5697,62.4639,62.5601,7796.0
2024-04-18 13:30:00,65.01,65.01,64.96,64.97,8581.0,62.5601,62.5601,62.512,62.5216,8581.0
2024-04-18 13:35:00,64.96,64.99,64.9,64.92,13015.0,62.512,62.5409,62.4543,62.4735,13015.0
2024-04-18 13:40:00,64.93,64.97,64.88,64.96,9288.0,62.4831,62.5216,62.435,62.512,9288.0
2024-04-18 13:45:00,64.96,65.01,64.94,65.01,7574.0,62.512,62.5601,62.4928,62.5601,7574.0
2024-04-18 13:50:00,65.0,65.02,64.95,64.97,6231.0,62.5505,62.5697,62.5024,62.5216,6231.0
2024-04-18 13:55:00,64.99,65.01,64.94,65.0,9616.0,62.5409,62.5601,62.4928,62.5505,9616.0
2024-04-18 14:00:00,65.0,65.0,64.89,64.91,12803.0,62.5505,62.5505,62.4446,62.4639,12803.0
2024-04-18 14:05:00,64.9,64.91,64.86,64.88,29219.0,62.4543,62.4639,62.4158,62.435,29219.0
2024-04-18 14:10:00,64.88,64.95,64.85,64.92,18026.0,62.435,62.5024,62.4062,62.4735,18026.0
2024-04-18 14:15:00,64.93,65.04,64.92,65.03,6757.0,62.4831,62.589,62.4735,62.5794,6757.0
2024-04-18 14:20:00,65.03,65.04,64.99,64.99,13993.0,62.5794,62.589,62.5409,62.5409,13993.0
2024-04-18 14:25:00,65.0,65.06,64.97,64.97,13131.0,62.5505,62.6082,62.5216,62.5216,13131.0
2024-04-18 14:30:00,64.98,65.0,64.9,64.92,7902.0,62.5313,62.5505,62.4543,62.4735,7902.0
2024-04-18 14:35:00,64.92,64.96,64.91,64.95,8585.0,62.4735,62.512,62.4639,62.5024,8585.0
2024-04-18 14:40:00,64.95,65.06,64.95,65.04,16277.0,62.5024,62.6082,62.5024,62.589,16277.0
2024-04-18 14:45:00,65.04,65.12,65.03,65.12,14747.0,62.589,62.666,62.5794,62.666,14747.0
2024-04-18 14:50:00,65.11,65.11,65.02,65.05,16425.0,62.6564,62.6564,62.5697,62.5986,16425.0
2024-04-18 14:55:00,65.06,65.09,65.03,65.09,8265.0,62.6082,62.6371,62.5794,62.6371,8265.0
2024-04-18 15:00:00,65.08,65.1,65.02,65.06,14020.0,62.6275,62.6467,62.5697,62.6082,14020.0
2024-04-18 15:05:00,65.06,65.07,65.03,65.03,11099.0,62.6082,62.6179,62.5794,62.5794,11099.0
2024-04-18 15:10:00,65.04,65.1,65.03,65.07,12448.0,62.589,62.6467,62.5794,62.6179,12448.0
2024-04-18 15:15:00,65.06,65.09,65.03,65.05,11831.0,62.6082,62.6371,62.5794,62.5986,11831.0
2024-04-18 15:20:00,65.05,65.14,65.04,65.13,13444.0,62.5986,62.6852,62.589,62.6756,13444.0
2024-04-18 15:25:00,65.13,65.14,65.07,65.13,12285.0,62.6756,62.6852,62.6179,62.6756,12285.0
2024-04-18 15:30:00,65.13,65.2,65.13,65.2,17921.0,62.6756,62.743,62.6756,62.743,17921.0
2024-04-18 15:35:00,65.2,65.21,65.09,65.09,18646.0,62.743,62.7526,62.6371,62.6371,18646.0
2024-04-18 15:40:00,65.09,65.17,65.08,65.17,17864.0,62.6371,62.7141,62.6275,62.7141,17864.0
2024-04-18 15:45:00,65.17,65.22,65.12,65.21,29449.0,62.7141,62.7622,62.666,62.7526,29449.0
2024-04-18 15:50:00,65.22,65.29,65.16,65.17,53275.0,62.7622,62.8296,62.7045,62.7141,53275.0
2024-04-18 15:55:00,65.18,65.22,65.09,65.1,171085.0,62.7237,62.7622,62.6371,62.6467,171085.0
2024-04-19 09:30:00,65.27,65.55,65.26,65.54,98358.0,62.8103,63.0798,62.8007,63.0701,98358.0
2024-04-19 09:35:00,65.52,65.71,65.43,65.69,8243.0,63.0509,63.2337,62.9643,63.2145,8243.0
2024-04-19 09:40:00,65.67,65.69,65.41,65.45,4603.0,63.1953,63.2145,62.945,62.9835,4603.0
2024-04-19 09:45:00,65.44,65.49,65.38,65.44,7109.0,62.9739,63.022,62.9162,62.9739,7109.0
2024-04-19 09:50:00,65.44,65.52,65.4,65.49,15716.0,62.9739,63.0509,62.9354,63.022,15716.0
2024-04-19 09:55:00,65.48,65.51,65.46,65.49,4178.0,63.0124,63.0413,62.9932,63.022,4178.0
2024-04-19 10:00:00,65.53,65.54,65.45,65.45,10155.0,63.0605,63.0701,62.9835,62.9835,10155.0
2024-04-19 10:05:00,65.46,65.51,65.4,65.5,16105.0,62.9932,63.0413,62.9354,63.0317,16105.0
2024-04-19 10:10:00,65.49,65.49,65.39,65.48,12264.0,63.022,63.022,62.9258,63.0124,12264.0
2024-04-19 10:15:00,65.48,65.55,65.46,65.55,8395.0,63.0124,63.0798,62.9932,63.0798,8395.0
2024-04-19 10:20:00,65.56,65.63,65.54,65.59,11101.0,63.0894,63.1568,63.0701,63.1183,11101.0
2024-04-19 10:25:00,65.58,65.7,65.55,65.7,8742.0,63.1086,63.2241,63.0798,63.2241,8742.0
2024-04-19 10:30:00,65.7,65.72,65.57,65.59,10372.0,63.2241,63.2434,63.099,63.1183,10372.0
2024-04-19 10:35:00,65.57,65.62,65.55,65.56,12159.0,63.099,63.1471,63.0798,63.0894,12159.0
2024-04-19 10:40:00,65.53,65.67,65.5,65.63,20479.0,63.0605,63.1953,63.0317,63.1568,20479.0
2024-04-19 10:45:00,65.64,65.66,65.57,65.6,10464.0,63.1664,63.1856,63.099,63.1279,10464.0
2024-04-19 10:50:00,65.59,65.7,65.59,65.67,11195.0,63.1183,63.2241,63.1183,63.1953,11195.0
2024-04-19 10:55:00,65.66,65.68,65.61,65.62,10289.0,63.1856,63.2049,63.1375,63.1471,10289.0
2024-04-19 11:00:00,65.61,65.73,65.6,65.71,8223.0,63.1375,63.253,63.1279,63.2337,8223.0
2024-04-19 11:05:00,65.72,65.75,65.69,65.75,11420.0,63.2434,63.2722,63.2145,63.2722,11420.0
2024-04-19 11:10:00,65.75,65.79,65.71,65.73,39657.0,63.2722,63.3107,63.2337,63.253,39657.0
2024-04-19 11:15:00,65.71,65.76,65.69,65.72,43698.0,63.2337,63.2819,63.2145,63.2434,43698.0
2024-04-19 11:20:00,65.73,65.77,65.7,65.73,21036.0,63.253,63.2915,63.2241,63.253,21036.0
2024-04-19 11:25:00,65.74,65.75,65.71,65.74,32142.0,63.2626,63.2722,63.2337,63.2626,32142.0
2024-04-19 11:30:00,65.73,65.74,65.68,65.73,41448.0,63.253,63.2626,63.2049,63.253,41448.0
2024-04-19 11:35:00,65.72,65.72,65.62,65.63,22295.0,63.2434,63.2434,63.1471,63.1568,22295.0
2024-04-19 11:40:00,65.63,65.65,65.58,65.62,10506.0,63.1568,63.176,63.1086,63.1471,10506.0
2024-04-19 11:45:00,65.63,65.67,65.6,65.63,9381.0,63.1568,63.1953,63.1279,63.1568,9381.0
2024-04-19 11:50:00,65.63,65.67,65.63,65.63,15166.0,63.1568,63.1953,63.1568,63.1568,15166.0
2024-04-19 11:55:00,65.63,65.66,65.6,65.65,13396.0,63.1568,63.1856,63.1279,63.176,13396.0
2024-04-19 12:00:00,65.65,65.73,65.63,65.69,30657.0,63.176,63.253,63.1568,63.2145,30657.0
2024-04-19 12:05:00,65.69,65.71,65.65,65.66,16469.0,63.2145,63.2337,63.176,63.1856,16469.0
2024-04-19 12:10:00,65.69,65.69,65.59,65.6,12246.0,63.2145,63.2145,63.1183,63.1279,12246.0
2024-04-19 12:15:00,65.6,65.62,65.49,65.49,9263.0,63.1279,63.1471,63.022,63.022,9263.0
2024-04-19 12:20:00,65.49,65.54,65.48,65.5,17875.0,63.022,63.0701,63.0124,63.0317,17875.0
2024-04-19 12:25:00,65.5,65.61,65.49,65.57,28781.0,63.0317,63.1375,63.022,63.099,28781.0
2024-04-19 12:30:00,65.57,65.58,65.51,65.54,7837.0,63.099,63.1086,63.0413,63.0701,7837.0
2024-04-19 12:35:00,65.55,65.56,65.51,65.53,6730.0,63.0798,63.0894,63.0413,63.0605,6730.0
2024-04-19 12:40:00,65.54,65.57,65.53,65.56,12096.0,63.0701,63.099,63.0605,63.0894,12096.0
2024-04-19 12:45:00,65.55,65.62,65.55,65.61,8429.0,63.0798,63.1471,63.0798,63.1375,8429.0
2024-04-19 12:50:00,65.61,65.71,65.61,65.63,12197.0,63.1375,63.2337,63.1375,63.1568,12197.0
2024-04-19 12:55:00,65.63,65.69,65.61,65.69,6496.0,63.1568,63.2145,63.1375,63.2145,6496.0
2024-04-19 13:00:00,65.69,65.71,65.61,65.67,10709.0,63.2145,63.2337,63.1375,63.1953,10709.0
2024-04-19 13:05:00,65.66,65.74,65.65,65.71,10285.0,63.1856,63.2626,63.176,63.2337,10285.0
2024-04-19 13:10:00,65.73,65.75,65.7,65.72,9613.0,63.253,63.2722,63.2241,63.2434,9613.0
2024-04-19 13:15:00,65.72,65.81,65.7,65.8,8968.0,63.2434,63.33,63.2241,63.3204,8968.0
2024-04-19 13:20:00,65.8,65.8,65.74,65.78,19819.0,63.3204,63.3204,63.2626,63.3011,19819.0
2024-04-19 13:25:00,65.76,65.82,65.74,65.74,23444.0,63.2819,63.3396,63.2626,63.2626,23444.0
2024-04-19 13:30:00,65.74,65.77,65.67,65.69,18557.0,63.2626,63.2915,63.1953,63.2145,18557.0
2024-04-19 13:35:00,65.69,65.72,65.65,65.7,11690.0,63.2145,63.2434,63.176,63.2241,11690.0
2024-04-19 13:40:00,65.7,65.72,65.65,65.68,10916.0,63.2241,63.2434,63.176,63.2049,10916.0
2024-04-19 13:45:00,65.67,65.72,65.65,65.67,25202.0,63.1953,63.2434,63.176,63.1953,25202.0
2024-04-19 13:50:00,65.67,65.71,65.65,65.68,11040.0,63.1953,63.2337,63.176,63.2049,11040.0
2024-04-19 13:55:00,65.69,65.71,65.62,65.62,19675.0,63.2145,63.2337,63.1471,63.1471,19675.0
2024-04-19 14:00:00,65.63,65.63,65.51,65.55,22216.0,63.1568,63.1568,63.0413,63.0798,22216.0
2024-04-19 14:05:00,65.56,65.63,65.55,65.61,16728.0,63.0894,63.1568,63.0798,63.1375,16728.0
2024-04-19 14:10:00,65.61,65.63,65.57,65.61,36305.0,63.1375,63.1568,63.099,63.1375,36305.0
2024-04-19 14:15:00,65.62,65.74,65.58,65.73,70971.0,63.1471,63.2626,63.1086,63.253,70971.0
2024-04-19 14:20:00,65.72,65.73,65.63,65.71,15590.0,63.2434,63.253,63.1568,63.2337,15590.0
2024-04-19 14:25:00,65.72,65.73,65.61,65.62,15154.0,63.2434,63.253,63.1375,63.1471,15154.0
2024-04-19 14:30:00,65.62,65.65,65.57,65.57,12146.0,63.1471,63.176,63.099,63.099,12146.0
2024-04-19 14:35:00,65.57,65.59,65.55,65.55,7284.0,63.099,63.1183,63.0798,63.0798,7284.0
2024-04-19 14:40:00,65.56,65.6,65.5,65.55,11717.0,63.0894,63.1279,63.0317,63.0798,11717.0
2024-04-19 14:45:00,65.56,65.66,65.54,65.6,20015.0,63.0894,63.1856,63.0701,63.1279,20015.0
2024-04-19 14:50:00,65.63,65.64,65.57,65.59,11645.0,63.1568,63.1664,63.099,63.1183,11645.0
2024-04-19 14:55:00,65.59,65.73,65.58,65.72,11078.0,63.1183,63.253,63.1086,63.2434,11078.0
2024-04-19 15:00:00,65.72,65.77,65.68,65.69,13918.0,63.2434,63.2915,63.2049,63.2145,13918.0
2024-04-19 15:05:00,65.68,65.68,65.61,65.66,12924.0,63.2049,63.2049,63.1375,63.1856,12924.0
2024-04-19 15:10:00,65.66,65.75,65.64,65.71,13404.0,63.1856,63.2722,63.1664,63.2337,13404.0
2024-04-19 15:15:00,65.71,65.78,65.7,65.76,30475.0,63.2337,63.3011,63.2241,63.2819,30475.0
2024-04-19 15:20:00,65.76,65.78,65.7,65.7,23420.0,63.2819,63.3011,63.2241,63.2241,23420.0
2024-04-19 15:25:00,65.7,65.76,65.66,65.7,20798.0,63.2241,63.2819,63.1856,63.2241,20798.0
2024-04-19 15:30:00,65.7,65.77,65.69,65.76,23589.0,63.2241,63.2915,63.2145,63.2819,23589.0
2024-04-19 15:35:00,65.77,65.77,65.69,65.72,29011.0,63.2915,63.2915,63.2145,63.2434,29011.0
2024-04-19 15:40:00,65.72,65.91,65.7,65.9,26019.0,63.2434,63.4262,63.2241,63.4166,26019.0
2024-04-19 15:45:00,65.89,65.92,65.77,65.8,45219.0,63.407,63.4358,63.2915,63.3204,45219.0
2024-04-19 15:50:00,65.79,65.79,65.67,65.71,82705.0,63.3107,63.3107,63.1953,63.2337,82705.0
2024-04-19 15:55:00,65.71,65.76,65.65,65.74,224862.0,63.2337,63.2819,63.176,63.2626,224862.0
2024-04-22 09:30:00,65.78,65.9,65.65,65.75,15414.0,63.3011,63.4166,63.176,63.2722,15414.0
2024-04-22 09:35:00,65.72,65.75,65.63,65.74,13145.0,63.2434,63.2722,63.1568,63.2626,13145.0
2024-04-22 09:40:00,65.72,65.86,65.71,65.83,6470.0,63.2434,63.3781,63.2337,63.3492,6470.0
2024-04-22 09:45:00,65.81,65.86,65.71,65.75,6387.0,63.33,63.3781,63.2337,63.2722,6387.0
2024-04-22 09:50:00,65.75,65.8,65.66,65.7,11120.0,63.2722,63.3204,63.1856,63.2241,11120.0
2024-04-22 09:55:00,65.69,65.83,65.67,65.83,8869.0,63.2145,63.3492,63.1953,63.3492,8869.0
2024-04-22 10:00:00,65.81,65.87,65.68,65.85,8691.0,63.33,63.3877,63.2049,63.3685,8691.0
2024-04-22 10:05:00,65.86,65.88,65.82,65.87,6204.0,63.3781,63.3973,63.3396,63.3877,6204.0
2024-04-22 10:10:00,65.88,65.91,65.85,65.87,5037.0,63.3973,63.4262,63.3685,63.3877,5037.0
2024-04-22 10:15:00,65.86,65.91,65.84,65.84,11252.0,63.3781,63.4262,63.3588,63.3588,11252.0
2024-04-22 10:20:00,65.83,65.89,65.78,65.88,10509.0,63.3492,63.407,63.3011,63.3973,10509.0
2024-04-22 10:25:00,65.87,65.97,65.87,65.94,15170.0,63.3877,63.4839,63.3877,63.4551,15170.0
2024-04-22 10:30:00,65.95,66.05,65.92,66.04,14856.0,63.4647,63.5609,63.4358,63.5513,14856.0
2024-04-22 10:35:00,66.01,66.07,65.98,66.06,14091.0,63.5224,63.5802,63.4936,63.5706,14091.0
2024-04-22 10:40:00,66.05,66.05,65.97,66.04,12851.0,63.5609,63.5609,63.4839,63.5513,12851.0
2024-04-22 10:45:00,66.03,66.1,66.01,66.07,11317.0,63.5417,63.609,63.5224,63.5802,11317.0
2024-04-22 10:50:00,66.07,66.15,66.05,66.09,7912.0,63.5802,63.6572,63.5609,63.5994,7912.0
2024-04-22 10:55:00,66.09,66.11,66.04,66.08,9395.0,63.5994,63.6187,63.5513,63.5898,9395.0
2024-04-22 11:00:00,66.06,66.08,66.04,66.07,9289.0,63.5706,63.5898,63.5513,63.5802,9289.0
2024-04-22 11:05:00,66.09,66.14,66.08,66.12,11700.0,63.5994,63.6475,63.5898,63.6283,11700.0
2024-04-22 11:10:00,66.12,66.2,66.07,66.2,7653.0,63.6283,63.7053,63.5802,63.7053,7653.0
2024-04-22 11:15:00,66.21,66.23,66.11,66.12,12857.0,63.7149,63.7341,63.6187,63.6283,12857.0
2024-04-22 11:20:00,66.12,66.18,66.1,66.17,11131.0,63.6283,63.686,63.609,63.6764,11131.0
2024-04-22 11:25:00,66.2,66.24,66.19,66.23,6570.0,63.7053,63.7438,63.6957,63.7341,6570.0
2024-04-22 11:30:00,66.24,66.26,66.12,66.13,9281.0,63.7438,63.763,63.6283,63.6379,9281.0
2024-04-22 11:35:00,66.12,66.14,66.07,66.08,10153.0,63.6283,63.6475,63.5802,63.5898,10153.0
2024-04-22 11:40:00,66.09,66.1,66.06,66.1,8396.0,63.5994,63.609,63.5706,63.609,8396.0
2024-04-22 11:45:00,66.1,66.14,66.09,66.13,6419.0,63.609,63.6475,63.5994,63.6379,6419.0
2024-04-22 11:50:00,66.13,66.15,66.1,66.13,6061.0,63.6379,63.6572,63.609,63.6379,6061.0
2024-04-22 11:55:00,66.14,66.15,66.09,66.09,5314.0,63.6475,63.6572,63.5994,63.5994,5314.0
2024-04-22 12:00:00,66.1,66.13,66.08,66.11,12076.0,63.609,63.6379,63.5898,63.6187,12076.0
2024-04-22 12:05:00,66.12,66.21,66.09,66.21,15414.0,63.6283,63.7149,63.5994,63.7149,15414.0
2024-04-22 12:10:00,66.2,66.2,66.13,66.13,6388.0,63.7053,63.7053,63.6379,63.6379,6388.0
2024-04-22 12:15:00,66.14,66.15,66.1,66.1,7142.0,63.6475,63.6572,63.609,63.609,7142.0
2024-04-22 12:20:00,66.1,66.1,66.02,66.03,11619.0,63.609,63.609,63.5321,63.5417,11619.0
2024-04-22 12:25:00,66.02,66.09,66.02,66.09,7017.0,63.5321,63.5994,63.5321,63.5994,7017.0
2024-04-22 12:30:00,66.1,66.17,66.07,66.16,10588.0,63.609,63.6764,63.5802,63.6668,10588.0
2024-04-22 12:35:00,66.17,66.2,66.16,66.19,8119.0,63.6764,63.7053,63.6668,63.6957,8119.0
2024-04-22 12:40:00,66.19,66.21,66.18,66.18,9766.0,63.6957,63.7149,63.686,63.686,9766.0
2024-04-22 12:45:00,66.19,66.25,66.17,66.23,10233.0,63.6957,63.7534,63.6764,63.7341,10233.0
2024-04-22 12:50:00,66.23,66.27,66.22,66.23,11135.0,63.7341,63.7726,63.7245,63.7341,11135.0
2024-04-22 12:55:00,66.23,66.29,66.22,66.29,10446.0,63.7341,63.7919,63.7245,63.7919,10446.0
2024-04-22 13:00:00,66.3,66.31,66.24,66.27,11765.0,63.8015,63.8111,63.7438,63.7726,11765.0
2024-04-22 13:05:00,66.27,66.29,66.26,66.28,5563.0,63.7726,63.7919,63.763,63.7823,5563.0
2024-04-22 13:10:00,66.27,66.29,66.25,66.28,5583.0,63.7726,63.7919,63.7534,63.7823,5583.0
2024-04-22 13:15:00,66.29,66.31,66.27,66.29,7669.0,63.7919,63.8111,63.7726,63.7919,7669.0
2024-04-22 13:20:00,66.3,66.46,66.3,66.44,21878.0,63.8015,63.9555,63.8015,63.9362,21878.0
2024-04-22 13:25:00,66.46,66.52,66.41,66.52,20284.0,63.9555,64.0132,63.9074,64.0132,20284.0
2024-04-22 13:30:00,66.52,66.54,66.48,66.51,53572.0,64.0132,64.0325,63.9747,64.0036,53572.0
2024-04-22 13:35:00,66.51,66.62,66.49,66.59,14756.0,64.0036,64.1094,63.9843,64.0806,14756.0
2024-04-22 13:40:00,66.59,66.61,66.56,66.58,12720.0,64.0806,64.0998,64.0517,64.071,12720.0
2024-04-22 13:45:00,66.59,66.7,66.59,66.7,15863.0,64.0806,64.1864,64.0806,64.1864,15863.0
2024-04-22 13:50:00,66.71,66.88,66.7,66.84,28586.0,64.1961,64.3597,64.1864,64.3212,28586.0
2024-04-22 13:55:00,66.84,66.93,66.8,66.9,31731.0,64.3212,64.4078,64.2827,64.3789,31731.0
2024-04-22 14:00:00,66.9,66.91,66.83,66.89,33290.0,64.3789,64.3885,64.3115,64.3693,33290.0
2024-04-22 14:05:00,66.89,66.89,66.82,66.83,35544.0,64.3693,64.3693,64.3019,64.3115,35544.0
2024-04-22 14:10:00,66.82,66.89,66.78,66.87,19993.0,64.3019,64.3693,64.2634,64.35,19993.0
2024-04-22 14:15:00,66.87,66.9,66.85,66.87,17164.0,64.35,64.3789,64.3308,64.35,17164.0
2024-04-22 14:20:00,66.88,67.0,66.88,67.0,12950.0,64.3597,64.4751,64.3597,64.4751,12950.0
2024-04-22 14:25:00,67.0,67.03,66.97,67.03,23436.0,64.4751,64.504,64.4463,64.504,23436.0
2024-04-22 14:30:00,67.03,67.07,67.0,67.05,16433.0,64.504,64.5425,64.4751,64.5232,16433.0
2024-04-22 14:35:00,67.04,67.05,66.96,66.98,17438.0,64.5136,64.5232,64.4366,64.4559,17438.0
2024-04-22 14:40:00,67.0,67.0,66.86,66.88,22796.0,64.4751,64.4751,64.3404,64.3597,22796.0
2024-04-22 14:45:00,66.87,66.9,66.84,66.86,18260.0,64.35,64.3789,64.3212,64.3404,18260.0
2024-04-22 14:50:00,66.86,66.96,66.84,66.95,41930.0,64.3404,64.4366,64.3212,64.427,41930.0
2024-04-22 14:55:00,66.95,67.01,66.95,66.99,18240.0,64.427,64.4848,64.427,64.4655,18240.0
2024-04-22 15:00:00,66.98,66.99,66.86,66.87,18035.0,64.4559,64.4655,64.3404,64.35,18035.0
2024-04-22 15:05:00,66.87,66.91,66.84,66.9,17232.0,64.35,64.3885,64.3212,64.3789,17232.0
2024-04-22 15:10:00,66.89,66.96,66.87,66.96,18948.0,64.3693,64.4366,64.35,64.4366,18948.0
2024-04-22 15:15:00,66.97,66.99,66.82,66.87,27891.0,64.4463,64.4655,64.3019,64.35,27891.0
2024-04-22 15:20:00,66.87,66.88,66.82,66.88,21593.0,64.35,64.3597,64.3019,64.3597,21593.0
2024-04-22 15:25:00,66.89,66.93,66.86,66.9,22645.0,64.3693,64.4078,64.3404,64.3789,22645.0
2024-04-22 15:30:00,66.9,66.9,66.8,66.8,25774.0,64.3789,64.3789,64.2827,64.2827,25774.0
2024-04-22 15:35:00,66.8,66.94,66.74,66.92,35194.0,64.2827,64.4174,64.2249,64.3981,35194.0
2024-04-22 15:40:00,66.92,66.93,66.83,66.92,47368.0,64.3981,64.4078,64.3115,64.3981,47368.0
2024-04-22 15:45:00,66.93,67.0,66.89,67.0,50830.0,64.4078,64.4751,64.3693,64.4751,50830.0
2024-04-22 15:50:00,67.0,67.0,66.67,66.72,131138.0,64.4751,64.4751,64.1576,64.2057,131138.0
2024-04-22 15:55:00,66.72,66.77,66.65,66.71,262679.0,64.2057,64.2538,64.1383,64.1961,262679.0
2024-04-23 09:30:00,66.53,66.67,66.29,66.64,40476.0,64.0228,64.1576,63.7919,64.1287,40476.0
2024-04-23 09:35:00,66.6,66.72,66.54,66.69,4772.0,64.0902,64.2057,64.0325,64.1768,4772.0
2024-04-23 09:40:00,66.64,66.89,66.63,66.88,12785.0,64.1287,64.3693,64.1191,64.3597,12785.0
2024-04-23 09:45:00,66.92,67.18,66.89,67.18,22442.0,64.3981,64.6483,64.3693,64.6483,22442.0
2024-04-23 09:50:00,67.18,67.22,66.91,66.91,16032.0,64.6483,64.6868,64.3885,64.3885,16032.0
2024-04-23 09:55:00,66.92,66.93,66.78,66.81,7229.0,64.3981,64.4078,64.2634,64.2923,7229.0
2024-04-23 10:00:00,66.75,66.92,66.75,66.86,7937.0,64.2346,64.3981,64.2346,64.3404,7937.0
2024-04-23 10:05:00,66.84,66.85,66.78,66.79,4908.0,64.3212,64.3308,64.2634,64.273,4908.0
2024-04-23 10:10:00,66.79,66.88,66.76,66.84,7665.0,64.273,64.3597,64.2442,64.3212,7665.0
2024-04-23 10:15:00,66.86,66.9,66.78,66.89,4951.0,64.3404,64.3789,64.2634,64.3693,4951.0
2024-04-23 10:20:00,66.9,66.94,66.82,66.85,15443.0,64.3789,64.4174,64.3019,64.3308,15443.0
2024-04-23 10:25:00,66.84,66.87,66.75,66.85,24834.0,64.3212,64.35,64.2346,64.3308,24834.0
2024-04-23 10:30:00,66.84,66.9,66.84,66.86,7175.0,64.3212,64.3789,64.3212,64.3404,7175.0
2024-04-23 10:35:00,66.86,66.87,66.74,66.78,10516.0,64.3404,64.35,64.2249,64.2634,10516.0
2024-04-23 10:40:00,66.78,66.84,66.76,66.82,7652.0,64.2634,64.3212,64.2442,64.3019,7652.0
2024-04-23 10:45:00,66.81,66.84,66.77,66.79,9653.0,64.2923,64.3212,64.2538,64.273,9653.0
2024-04-23 10:50:00,66.8,66.82,66.73,66.73,8990.0,64.2827,64.3019,64.2153,64.2153,8990.0
2024-04-23 10:55:00,66.73,66.77,66.69,66.73,9568.0,64.2153,64.2538,64.1768,64.2153,9568.0
2024-04-23 11:00:00,66.72,66.76,66.63,66.73,10164.0,64.2057,64.2442,64.1191,64.2153,10164.0
2024-04-23 11:05:00,66.74,66.77,66.73,66.76,10470.0,64.2249,64.2538,64.2153,64.2442,10470.0
2024-04-23 11:10:00,66.77,66.88,66.77,66.86,4860.0,64.2538,64.3597,64.2538,64.3404,4860.0
2024-04-23 11:15:00,66.86,66.9,66.85,66.9,5246.0,64.3404,64.3789,64.3308,64.3789,5246.0
2024-04-23 11:20:00,66.89,66.94,66.86,66.86,11190.0,64.3693,64.4174,64.3404,64.3404,11190.0
2024-04-23 11:25:00,66.86,66.86,66.79,66.81,14364.0,64.3404,64.3404,64.273,64.2923,14364.0
2024-04-23 11:30:00,66.8,66.9,66.79,66.8,19441.0,64.2827,64.3789,64.273,64.2827,19441.0
2024-04-23 11:35:00,66.8,66.84,66.76,66.8,8154.0,64.2827,64.3212,64.2442,64.2827,8154.0
2024-04-23 11:40:00,66.81,66.82,66.74,66.75,6432.0,64.2923,64.3019,64.2249,64.2346,6432.0
2024-04-23 11:45:00,66.74,66.76,66.7,66.76,7884.0,64.2249,64.2442,64.1864,64.2442,7884.0
2024-04-23 11:50:00,66.77,66.83,66.77,66.81,4820.0,64.2538,64.3115,64.2538,64.2923,4820.0
2024-04-23 11:55:00,66.82,66.83,66.77,66.78,16964.0,64.3019,64.3115,64.2538,64.2634,16964.0
2024-04-23 12:00:00,66.78,66.78,66.7,66.75,10454.0,64.2634,64.2634,64.1864,64.2346,10454.0
2024-04-23 12:05:00,66.75,66.77,66.7,66.75,5794.0,64.2346,64.2538,64.1864,64.2346,5794.0
2024-04-23 12:10:00,66.74,66.76,66.73,66.75,5383.0,64.2249,64.2442,64.2153,64.2346,5383.0
2024-04-23 12:15:00,66.76,66.77,66.65,66.69,12405.0,64.2442,64.2538,64.1383,64.1768,12405.0
2024-04-23 12:20:00,66.71,66.74,66.64,66.73,14756.0,64.1961,64.2249,64.1287,64.2153,14756.0
2024-04-23 12:25:00,66.73,66.74,66.67,66.69,8129.0,64.2153,64.2249,64.1576,64.1768,8129.0
2024-04-23 12:30:00,66.69,66.77,66.68,66.73,40442.0,64.1768,64.2538,64.1672,64.2153,40442.0
2024-04-23 12:35:00,66.71,66.78,66.68,66.77,8187.0,64.1961,64.2634,64.1672,64.2538,8187.0
2024-04-23 12:40:00,66.78,66.78,66.74,66.76,4929.0,64.2634,64.2634,64.2249,64.2442,4929.0
2024-04-23 12:45:00,66.78,66.78,66.73,66.74,5015.0,64.2634,64.2634,64.2153,64.2249,5015.0
2024-04-23 12:50:00,66.73,66.77,66.73,66.74,7890.0,64.2153,64.2538,64.2153,64.2249,7890.0
2024-04-23 12:55:00,66.73,66.75,66.69,66.69,6424.0,64.2153,64.2346,64.1768,64.1768,6424.0
2024-04-23 13:00:00,66.69,66.72,66.66,66.72,7560.0,64.1768,64.2057,64.1479,64.2057,7560.0
2024-04-23 13:05:00,66.73,66.74,66.71,66.72,7946.0,64.2153,64.2249,64.1961,64.2057,7946.0
2024-04-23 13:10:00,66.71,66.73,66.63,66.63,11086.0,64.1961,64.2153,64.1191,64.1191,11086.0
2024-04-23 13:15:00,66.64,66.65,66.59,66.59,8556.0,64.1287,64.1383,64.0806,64.0806,8556.0
2024-04-23 13:20:00,66.6,66.64,66.6,66.62,9601.0,64.0902,64.1287,64.0902,64.1094,9601.0
2024-04-23 13:25:00,66.63,66.69,66.62,66.67,14345.0,64.1191,64.1768,64.1094,64.1576,14345.0
2024-04-23 13:30:00,66.66,66.67,66.6,66.62,13314.0,64.1479,64.1576,64.0902,64.1094,13314.0
2024-04-23 13:35:00,66.61,66.63,66.59,66.61,10653.0,64.0998,64.1191,64.0806,64.0998,10653.0
2024-04-23 13:40:00,66.62,66.66,66.61,66.65,8478.0,64.1094,64.1479,64.0998,64.1383,8478.0
2024-04-23 13:45:00,66.64,66.66,66.61,66.64,7847.0,64.1287,64.1479,64.0998,64.1287,7847.0
2024-04-23 13:50:00,66.65,66.69,66.6,66.64,14051.0,64.1383,64.1768,64.0902,64.1287,14051.0
2024-04-23 13:55:00,66.64,66.66,66.62,66.64,6049.0,64.1287,64.1479,64.1094,64.1287,6049.0
2024-04-23 14:00:00,66.64,66.66,66.59,66.59,9205.0,64.1287,64.1479,64.0806,64.0806,9205.0
2024-04-23 14:05:00,66.59,66.61,66.54,66.55,10473.0,64.0806,64.0998,64.0325,64.0421,10473.0
2024-04-23 14:10:00,66.56,66.56,66.48,66.48,11040.0,64.0517,64.0517,63.9747,63.9747,11040.0
2024-04-23 14:15:00,66.5,66.51,66.47,66.51,9896.0,63.994,64.0036,63.9651,64.0036,9896.0
2024-04-23 14:20:00,66.51,66.53,66.45,66.45,11055.0,64.0036,64.0228,63.9459,63.9459,11055.0
2024-04-23 14:25:00,66.46,66.47,66.39,66.41,16119.0,63.9555,63.9651,63.8881,63.9074,16119.0
2024-04-23 14:30:00,66.41,66.43,66.35,66.39,20607.0,63.9074,63.9266,63.8496,63.8881,20607.0
2024-04-23 14:35:00,66.38,66.4,66.34,66.38,6211.0,63.8785,63.8977,63.84,63.8785,6211.0
2024-04-23 14:40:00,66.38,66.45,66.38,66.42,13204.0,63.8785,63.9459,63.8785,63.917,13204.0
2024-04-23 14:45:00,66.42,66.46,66.41,66.44,14233.0,63.917,63.9555,63.9074,63.9362,14233.0
2024-04-23 14:50:00,66.44,66.45,66.35,66.38,24241.0,63.9362,63.9459,63.8496,63.8785,24241.0
2024-04-23 14:55:00,66.38,66.42,66.3,66.36,19657.0,63.8785,63.917,63.8015,63.8592,19657.0
2024-04-23 15:00:00,66.35,66.4,66.33,66.39,13938.0,63.8496,63.8977,63.8304,63.8881,13938.0
2024-04-23 15:05:00,66.4,66.4,66.37,66.39,13186.0,63.8977,63.8977,63.8689,63.8881,13186.0
2024-04-23 15:10:00,66.39,66.4,66.3,66.33,18027.0,63.8881,63.8977,63.8015,63.8304,18027.0
2024-04-23 15:15:00,66.33,66.42,66.33,66.37,16931.0,63.8304,63.917,63.8304,63.8689,16931.0
2024-04-23 15:20:00,66.36,66.41,66.35,66.39,11972.0,63.8592,63.9074,63.8496,63.8881,11972.0
2024-04-23 15:25:00,66.39,66.41,66.37,66.39,20152.0,63.8881,63.9074,63.8689,63.8881,20152.0
2024-04-23 15:30:00,66.38,66.45,66.36,66.44,29012.0,63.8785,63.9459,63.8592,63.9362,29012.0
2024-04-23 15:35:00,66.46,66.55,66.44,66.5,24248.0,63.9555,64.0421,63.9362,63.994,24248.0
2024-04-23 15:40:00,66.5,66.51,66.43,66.43,34141.0,63.994,64.0036,63.9266,63.9266,34141.0
2024-04-23 15:45:00,66.43,66.46,66.37,66.45,37157.0,63.9266,63.9555,63.8689,63.9459,37157.0
2024-04-23 15:50:00,66.46,66.57,66.39,66.48,64414.0,63.9555,64.0613,63.8881,63.9747,64414.0
2024-04-23 15:55:00,66.48,66.51,66.4,66.5,144080.0,63.9747,64.0036,63.8977,63.994,144080.0
2024-04-24 09:30:00,65.92,65.92,65.36,65.86,32885.0,63.4358,63.4358,62.8969,63.3781,32885.0
2024-04-24 09:35:00,65.82,65.93,65.69,65.93,12023.0,63.3396,63.4455,63.2145,63.4455,12023.0
2024-04-24 09:40:00,65.97,66.06,65.94,66.04,14064.0,63.4839,63.5706,63.4551,63.5513,14064.0
2024-04-24 09:45:00,66.06,66.18,65.99,66.18,22034.0,63.5706,63.686,63.5032,63.686,22034.0
2024-04-24 09:50:00,66.22,66.4,66.22,66.36,16266.0,63.7245,63.8977,63.7245,63.8592,16266.0
2024-04-24 09:55:00,66.37,66.46,66.37,66.44,14058.0,63.8689,63.9555,63.8689,63.9362,14058.0
2024-04-24 10:00:00,66.45,66.49,66.4,66.41,27394.0,63.9459,63.9843,63.8977,63.9074,27394.0
2024-04-24 10:05:00,66.4,66.64,66.4,66.58,14976.0,63.8977,64.1287,63.8977,64.071,14976.0
2024-04-24 10:10:00,66.59,66.66,66.47,66.5,10959.0,64.0806,64.1479,63.9651,63.994,10959.0
2024-04-24 10:15:00,66.5,66.56,66.48,66.56,6398.0,63.994,64.0517,63.9747,64.0517,6398.0
2024-04-24 10:20:00,66.57,66.67,66.57,66.66,9472.0,64.0613,64.1576,64.0613,64.1479,9472.0
2024-04-24 10:25:00,66.66,66.72,66.63,66.69,13146.0,64.1479,64.2057,64.1191,64.1768,13146.0
2024-04-24 10:30:00,66.7,66.81,66.69,66.8,12272.0,64.1864,64.2923,64.1768,64.2827,12272.0
2024-04-24 10:35:00,66.8,66.86,66.75,66.78,17809.0,64.2827,64.3404,64.2346,64.2634,17809.0
2024-04-24 10:40:00,66.78,66.81,66.68,66.72,24499.0,64.2634,64.2923,64.1672,64.2057,24499.0
2024-04-24 10:45:00,66.7,66.75,66.68,66.72,11837.0,64.1864,64.2346,64.1672,64.2057,11837.0
2024-04-24 10:50:00,66.73,66.75,66.63,66.63,8373.0,64.2153,64.2346,64.1191,64.1191,8373.0
2024-04-24 10:55:00,66.65,66.72,66.65,66.67,12807.0,64.1383,64.2057,64.1383,64.1576,12807.0
2024-04-24 11:00:00,66.7,66.75,66.65,66.74,5725.0,64.1864,64.2346,64.1383,64.2249,5725.0
2024-04-24 11:05:00,66.73,66.74,66.67,66.7,9786.0,64.2153,64.2249,64.1576,64.1864,9786.0
2024-04-24 11:10:00,66.72,66.73,66.68,66.69,10462.0,64.2057,64.2153,64.1672,64.1768,10462.0
2024-04-24 11:15:00,66.68,66.77,66.68,66.75,6852.0,64.1672,64.2538,64.1672,64.2346,6852.0
2024-04-24 11:20:00,66.75,66.79,66.74,66.78,5599.0,64.2346,64.273,64.2249,64.2634,5599.0
2024-04-24 11:25:00,66.78,66.9,66.78,66.9,5345.0,64.2634,64.3789,64.2634,64.3789,5345.0
2024-04-24 11:30:00,66.9,66.92,66.87,66.88,5983.0,64.3789,64.3981,64.35,64.3597,5983.0
2024-04-24 11:35:00,66.87,66.94,66.87,66.94,3391.0,64.35,64.4174,64.35,64.4174,3391.0
2024-04-24 11:40:00,66.95,67.0,66.94,66.94,9962.0,64.427,64.4751,64.4174,64.4174,9962.0
2024-04-24 11:45:00,66.95,67.05,66.93,67.01,6700.0,64.427,64.5232,64.4078,64.4848,6700.0
2024-04-24 11:50:00,67.01,67.07,67.01,67.05,6863.0,64.4848,64.5425,64.4848,64.5232,6863.0
2024-04-24 11:55:00,67.06,67.11,67.06,67.09,10559.0,64.5329,64.581,64.5329,64.5617,10559.0
2024-04-24 12:00:00,67.08,67.17,67.06,67.13,9620.0,64.5521,64.6387,64.5329,64.6002,9620.0
2024-04-24 12:05:00,67.14,67.16,67.09,67.12,7806.0,64.6099,64.6291,64.5617,64.5906,7806.0
2024-04-24 12:10:00,67.12,67.13,67.03,67.04,10506.0,64.5906,64.6002,64.504,64.5136,10506.0
2024-04-24 12:15:00,67.03,67.09,67.03,67.07,7114.0,64.504,64.5617,64.504,64.5425,7114.0
2024-04-24 12:20:00,67.08,67.11,67.0,67.02,8943.0,64.5521,64.581,64.4751,64.4944,8943.0
2024-04-24 12:25:00,67.02,67.13,67.02,67.12,8757.0,64.4944,64.6002,64.4944,64.5906,8757.0
2024-04-24 12:30:00,67.15,67.17,67.11,67.12,10128.0,64.6195,64.6387,64.581,64.5906,10128.0
2024-04-24 12:35:00,67.13,67.13,67.04,67.08,9192.0,64.6002,64.6002,64.5136,64.5521,9192.0
2024-04-24 12:40:00,67.08,67.08,67.03,67.06,6512.0,64.5521,64.5521,64.504,64.5329,6512.0
2024-04-24 12:45:00,67.06,67.07,67.03,67.04,7904.0,64.5329,64.5425,64.504,64.5136,7904.0
2024-04-24 12:50:00,67.05,67.05,67.01,67.03,8308.0,64.5232,64.5232,64.4848,64.504,8308.0
2024-04-24 12:55:00,67.03,67.04,67.01,67.02,8095.0,64.504,64.5136,64.4848,64.4944,8095.0
2024-04-24 13:00:00,67.03,67.03,66.94,66.98,8722.0,64.504,64.504,64.4174,64.4559,8722.0
2024-04-24 13:05:00,66.98,67.04,66.97,67.03,6557.0,64.4559,64.5136,64.4463,64.504,6557.0
2024-04-24 13:10:00,67.04,67.06,67.03,67.06,5399.0,64.5136,64.5329,64.504,64.5329,5399.0
2024-04-24 13:15:00,67.06,67.08,67.02,67.02,7656.0,64.5329,64.5521,64.4944,64.4944,7656.0
2024-04-24 13:20:00,67.02,67.03,67.0,67.02,5686.0,64.4944,64.504,64.4751,64.4944,5686.0
2024-04-24 13:25:00,67.02,67.07,67.02,67.04,6131.0,64.4944,64.5425,64.4944,64.5136,6131.0
2024-04-24 13:30:00,67.03,67.07,66.98,67.0,8315.0,64.504,64.5425,64.4559,64.4751,8315.0
2024-04-24 13:35:00,67.0,67.05,66.99,67.01,8639.0,64.4751,64.5232,64.4655,64.4848,8639.0
2024-04-24 13:40:00,67.02,67.03,67.0,67.0,4265.0,64.4944,64.504,64.4751,64.4751,4265.0
2024-04-24 13:45:00,67.0,67.09,66.99,67.06,10281.0,64.4751,64.5617,64.4655,64.5329,10281.0
2024-04-24 13:50:00,67.06,67.12,67.04,67.11,16389.0,64.5329,64.5906,64.5136,64.581,16389.0
2024-04-24 13:55:00,67.1,67.18,67.1,67.14,5204.0,64.5714,64.6483,64.5714,64.6099,5204.0
2024-04-24 14:00:00,67.14,67.16,67.12,67.15,11529.0,64.6099,64.6291,64.5906,64.6195,11529.0
2024-04-24 14:05:00,67.15,67.18,67.11,67.17,8069.0,64.6195,64.6483,64.581,64.6387,8069.0
2024-04-24 14:10:00,67.17,67.18,67.12,67.12,7212.0,64.6387,64.6483,64.5906,64.5906,7212.0
2024-04-24 14:15:00,67.11,67.15,67.08,67.08,5319.0,64.581,64.6195,64.5521,64.5521,5319.0
2024-04-24 14:20:00,67.08,67.15,67.07,67.13,4495.0,64.5521,64.6195,64.5425,64.6002,4495.0
2024-04-24 14:25:00,67.14,67.19,67.11,67.17,7663.0,64.6099,64.658,64.581,64.6387,7663.0
2024-04-24 14:30:00,67.17,67.19,67.1,67.14,8867.0,64.6387,64.658,64.5714,64.6099,8867.0
2024-04-24 14:35:00,67.15,67.18,67.15,67.17,6612.0,64.6195,64.6483,64.6195,64.6387,6612.0
2024-04-24 14:40:00,67.17,67.23,67.16,67.2,11460.0,64.6387,64.6965,64.6291,64.6676,11460.0
2024-04-24 14:45:00,67.2,67.23,67.18,67.19,13825.0,64.6676,64.6965,64.6483,64.658,13825.0
2024-04-24 14:50:00,67.18,67.2,67.12,67.12,29362.0,64.6483,64.6676,64.5906,64.5906,29362.0
2024-04-24 14:55:00,67.12,67.18,67.1,67.17,28238.0,64.5906,64.6483,64.5714,64.6387,28238.0
2024-04-24 15:00:00,67.17,67.17,67.09,67.09,11485.0,64.6387,64.6387,64.5617,64.5617,11485.0
2024-04-24 15:05:00,67.09,67.14,67.08,67.13,21531.0,64.5617,64.6099,64.5521,64.6002,21531.0
2024-04-24 15:10:00,67.13,67.24,67.12,67.24,18847.0,64.6002,64.7061,64.5906,64.7061,18847.0
2024-04-24 15:15:00,67.23,67.23,67.16,67.19,21477.0,64.6965,64.6965,64.6291,64.658,21477.0
2024-04-24 15:20:00,67.19,67.23,67.18,67.23,18776.0,64.658,64.6965,64.6483,64.6965,18776.0
2024-04-24 15:25:00,67.23,67.3,67.21,67.26,17164.0,64.6965,64.7638,64.6772,64.7253,17164.0
2024-04-24 15:30:00,67.25,67.26,67.18,67.25,28731.0,64.7157,64.7253,64.6483,64.7157,28731.0
2024-04-24 15:35:00,67.25,67.26,67.17,67.19,20313.0,64.7157,64.7253,64.6387,64.658,20313.0
2024-04-24 15:40:00,67.19,67.21,67.16,67.2,35694.0,64.658,64.6772,64.6291,64.6676,35694.0
2024-04-24 15:45:00,67.2,67.2,66.93,66.93,56290.0,64.6676,64.6676,64.4078,64.4078,56290.0
2024-04-24 15:50:00,66.92,67.28,66.92,67.26,134897.0,64.3981,64.7446,64.3981,64.7253,134897.0
2024-04-24 15:55:00,67.26,67.34,67.2,67.21,243016.0,64.7253,64.8023,64.6676,64.6772,243016.0
2024-04-25 09:30:00,67.01,67.27,67.01,67.17,19907.0,64.4848,64.735,64.4848,64.6387,19907.0
2024-04-25 09:35:00,67.13,67.19,66.89,67.0,5566.0,64.6002,64.658,64.3693,64.4751,5566.0
2024-04-25 09:40:00,66.98,67.04,66.85,66.88,15109.0,64.4559,64.5136,64.3308,64.3597,15109.0
2024-04-25 09:45:00,66.82,66.96,66.79,66.86,13650.0,64.3019,64.4366,64.273,64.3404,13650.0
2024-04-25 09:50:00,66.87,66.91,66.7,66.74,8103.0,64.35,64.3885,64.1864,64.2249,8103.0
2024-04-25 09:55:00,66.78,66.91,66.75,66.86,2962.0,64.2634,64.3885,64.2346,64.3404,2962.0
2024-04-25 10:00:00,66.85,66.89,66.75,66.79,6581.0,64.3308,64.3693,64.2346,64.273,6581.0
2024-04-25 10:05:00,66.76,66.84,66.74,66.78,6306.0,64.2442,64.3212,64.2249,64.2634,6306.0
2024-04-25 10:10:00,66.77,66.79,66.6,66.65,10654.0,64.2538,64.273,64.0902,64.1383,10654.0
2024-04-25 10:15:00,66.63,66.76,66.6,66.76,7178.0,64.1191,64.2442,64.0902,64.2442,7178.0
2024-04-25 10:20:00,66.76,66.79,66.69,66.69,5175.0,64.2442,64.273,64.1768,64.1768,5175.0
2024-04-25 10:25:00,66.71,66.77,66.66,66.77,9800.0,64.1961,64.2538,64.1479,64.2538,9800.0
2024-04-25 10:30:00,66.77,66.78,66.68,66.77,5367.0,64.2538,64.2634,64.1672,64.2538,5367.0
2024-04-25 10:35:00,66.77,66.79,66.72,66.78,4575.0,64.2538,64.273,64.2057,64.2634,4575.0
2024-04-25 10:40:00,66.78,66.96,66.78,66.94,19101.0,64.2634,64.4366,64.2634,64.4174,19101.0
2024-04-25 10:45:00,66.96,67.08,66.96,67.07,8263.0,64.4366,64.5521,64.4366,64.5425,8263.0
2024-04-25 10:50:00,67.07,67.1,67.02,67.07,7143.0,64.5425,64.5714,64.4944,64.5425,7143.0
2024-04-25 10:55:00,67.08,67.17,67.07,67.14,16413.0,64.5521,64.6387,64.5425,64.6099,16413.0
2024-04-25 11:00:00,67.13,67.16,67.09,67.14,10069.0,64.6002,64.6291,64.5617,64.6099,10069.0
2024-04-25 11:05:00,67.13,67.25,67.13,67.24,10285.0,64.6002,64.7157,64.6002,64.7061,10285.0
2024-04-25 11:10:00,67.23,67.37,67.21,67.35,8783.0,64.6965,64.8312,64.6772,64.8119,8783.0
2024-04-25 11:15:00,67.33,67.41,67.31,67.38,10284.0,64.7927,64.8697,64.7734,64.8408,10284.0
2024-04-25 11:20:00,67.39,67.49,67.35,67.49,27573.0,64.8504,64.9467,64.8119,64.9467,27573.0
2024-04-25 11:25:00,67.48,67.5,67.43,67.45,17886.0,64.937,64.9563,64.8889,64.9082,17886.0
2024-04-25 11:30:00,67.47,67.55,67.43,67.47,24328.0,64.9274,65.0044,64.8889,64.9274,24328.0
2024-04-25 11:35:00,67.49,67.54,67.49,67.52,7700.0,64.9467,64.9948,64.9467,64.9755,7700.0
2024-04-25 11:40:00,67.52,67.59,67.51,67.56,8132.0,64.9755,65.0429,64.9659,65.014,8132.0
2024-04-25 11:45:00,67.56,67.57,67.53,67.56,8333.0,65.014,65.0236,64.9852,65.014,8333.0
2024-04-25 11:50:00,67.56,67.57,67.53,67.53,6504.0,65.014,65.0236,64.9852,64.9852,6504.0
2024-04-25 11:55:00,67.53,67.57,67.5,67.52,33196.0,64.9852,65.0236,64.9563,64.9755,33196.0
2024-04-25 12:00:00,67.51,67.52,67.47,67.52,6027.0,64.9659,64.9755,64.9274,64.9755,6027.0
2024-04-25 12:05:00,67.52,67.56,67.49,67.55,6182.0,64.9755,65.014,64.9467,65.0044,6182.0
2024-04-25 12:10:00,67.56,67.63,67.51,67.58,18914.0,65.014,65.0814,64.9659,65.0333,18914.0
2024-04-25 12:15:00,67.59,67.68,67.56,67.67,12577.0,65.0429,65.1295,65.014,65.1199,12577.0
2024-04-25 12:20:00,67.67,67.75,67.64,67.72,8638.0,65.1199,65.1969,65.091,65.168,8638.0
2024-04-25 12:25:00,67.71,67.81,67.69,67.76,10696.0,65.1584,65.2546,65.1391,65.2065,10696.0
2024-04-25 12:30:00,67.75,67.77,67.73,67.76,9749.0,65.1969,65.2161,65.1776,65.2065,9749.0
2024-04-25 12:35:00,67.76,67.87,67.75,67.84,15090.0,65.2065,65.3123,65.1969,65.2835,15090.0
2024-04-25 12:40:00,67.84,67.89,67.83,67.87,21321.0,65.2835,65.3316,65.2739,65.3123,21321.0
2024-04-25 12:45:00,67.86,67.89,67.85,67.85,7530.0,65.3027,65.3316,65.2931,65.2931,7530.0
2024-04-25 12:50:00,67.85,67.9,67.83,67.88,20365.0,65.2931,65.3412,65.2739,65.322,20365.0
2024-04-25 12:55:00,67.88,67.96,67.84,67.88,14858.0,65.322,65.399,65.2835,65.322,14858.0
2024-04-25 13:00:00,67.87,67.96,67.84,67.93,15177.0,65.3123,65.399,65.2835,65.3701,15177.0
2024-04-25 13:05:00,67.92,67.99,67.9,67.96,26183.0,65.3605,65.4278,65.3412,65.399,26183.0
2024-04-25 13:10:00,67.95,67.99,67.95,67.97,16659.0,65.3893,65.4278,65.3893,65.4086,16659.0
2024-04-25 13:15:00,67.96,67.98,67.93,67.94,13377.0,65.399,65.4182,65.3701,65.3797,13377.0
2024-04-25 13:20:00,67.94,67.96,67.89,67.96,8422.0,65.3797,65.399,65.3316,65.399,8422.0
2024-04-25 13:25:00,67.97,67.99,67.95,67.97,9309.0,65.4086,65.4278,65.3893,65.4086,9309.0
2024-04-25 13:30:00,67.96,67.96,67.84,67.89,11090.0,65.399,65.399,65.2835,65.3316,11090.0
2024-04-25 13:35:00,67.88,67.97,67.81,67.97,15578.0,65.322,65.4086,65.2546,65.4086,15578.0
2024-04-25 13:40:00,67.97,67.97,67.89,67.91,9231.0,65.4086,65.4086,65.3316,65.3508,9231.0
2024-04-25 13:45:00,67.92,67.98,67.9,67.9,15889.0,65.3605,65.4182,65.3412,65.3412,15889.0
2024-04-25 13:50:00,67.9,67.99,67.9,67.99,10059.0,65.3412,65.4278,65.3412,65.4278,10059.0
2024-04-25 13:55:00,67.99,68.03,67.96,68.03,44536.0,65.4278,65.4663,65.399,65.4663,44536.0
2024-04-25 14:00:00,68.03,68.05,67.97,67.98,17805.0,65.4663,65.4856,65.4086,65.4182,17805.0
2024-04-25 14:05:00,67.98,67.99,67.89,67.95,16003.0,65.4182,65.4278,65.3316,65.3893,16003.0
2024-04-25 14:10:00,67.96,67.99,67.9,67.91,15252.0,65.399,65.4278,65.3412,65.3508,15252.0
2024-04-25 14:15:00,67.92,67.97,67.9,67.92,15603.0,65.3605,65.4086,65.3412,65.3605,15603.0
2024-04-25 14:20:00,67.91,67.92,67.84,67.85,10349.0,65.3508,65.3605,65.2835,65.2931,10349.0
2024-04-25 14:25:00,67.86,67.87,67.74,67.76,15672.0,65.3027,65.3123,65.1872,65.2065,15672.0
2024-04-25 14:30:00,67.77,67.83,67.73,67.75,11624.0,65.2161,65.2739,65.1776,65.1969,11624.0
2024-04-25 14:35:00,67.75,67.83,67.72,67.81,10275.0,65.1969,65.2739,65.168,65.2546,10275.0
2024-04-25 14:40:00,67.8,67.87,67.79,67.86,18154.0,65.245,65.3123,65.2354,65.3027,18154.0
2024-04-25 14:45:00,67.86,67.87,67.82,67.84,8139.0,65.3027,65.3123,65.2642,65.2835,8139.0
2024-04-25 14:50:00,67.84,67.86,67.81,67.86,15859.0,65.2835,65.3027,65.2546,65.3027,15859.0
2024-04-25 14:55:00,67.87,67.91,67.85,67.89,20304.0,65.3123,65.3508,65.2931,65.3316,20304.0
2024-04-25 15:00:00,67.9,68.04,67.9,68.03,26099.0,65.3412,65.4759,65.3412,65.4663,26099.0
2024-04-25 15:05:00,68.03,68.05,67.99,68.05,16212.0,65.4663,65.4856,65.4278,65.4856,16212.0
2024-04-25 15:10:00,68.05,68.11,68.0,68.11,23152.0,65.4856,65.5433,65.4374,65.5433,23152.0
2024-04-25 15:15:00,68.11,68.17,68.1,68.13,34651.0,65.5433,65.601,65.5337,65.5625,34651.0
2024-04-25 15:20:00,68.13,68.18,68.1,68.14,22553.0,65.5625,65.6107,65.5337,65.5722,22553.0
2024-04-25 15:25:00,68.14,68.21,68.14,68.19,18013.0,65.5722,65.6395,65.5722,65.6203,18013.0
2024-04-25 15:30:00,68.19,68.2,68.12,68.19,34506.0,65.6203,65.6299,65.5529,65.6203,34506.0
2024-04-25 15:35:00,68.18,68.18,68.1,68.15,39307.0,65.6107,65.6107,65.5337,65.5818,39307.0
2024-04-25 15:40:00,68.15,68.17,68.08,68.11,50257.0,65.5818,65.601,65.5144,65.5433,50257.0
2024-04-25 15:45:00,68.11,68.19,68.1,68.17,57752.0,65.5433,65.6203,65.5337,65.601,57752.0
2024-04-25 15:50:00,68.17,68.31,68.12,68.23,106619.0,65.601,65.7358,65.5529,65.6588,106619.0
2024-04-25 15:55:00,68.23,68.23,68.07,68.1,276285.0,65.6588,65.6588,65.5048,65.5337,276285.0
2024-04-26 09:30:00,68.13,68.31,67.9,68.1,36154.0,65.5625,65.7358,65.3412,65.5337,36154.0
2024-04-26 09:35:00,68.18,68.28,68.03,68.18,12474.0,65.6107,65.7069,65.4663,65.6107,12474.0
2024-04-26 09:40:00,68.18,68.2,67.98,68.02,7592.0,65.6107,65.6299,65.4182,65.4567,7592.0
2024-04-26 09:45:00,68.06,68.08,67.88,67.99,11728.0,65.4952,65.5144,65.322,65.4278,11728.0
2024-04-26 09:50:00,67.98,68.0,67.89,67.89,19537.0,65.4182,65.4374,65.3316,65.3316,19537.0
2024-04-26 09:55:00,67.88,67.88,67.69,67.73,10804.0,65.322,65.322,65.1391,65.1776,10804.0
2024-04-26 10:00:00,67.76,67.91,67.67,67.88,11792.0,65.2065,65.3508,65.1199,65.322,11792.0
2024-04-26 10:05:00,67.88,67.91,67.82,67.84,9948.0,65.322,65.3508,65.2642,65.2835,9948.0
2024-04-26 10:10:00,67.83,67.87,67.72,67.82,23607.0,65.2739,65.3123,65.168,65.2642,23607.0
2024-04-26 10:15:00,67.81,67.82,67.66,67.78,19148.0,65.2546,65.2642,65.1103,65.2257,19148.0
2024-04-26 10:20:00,67.78,67.97,67.78,67.97,20203.0,65.2257,65.4086,65.2257,65.4086,20203.0
2024-04-26 10:25:00,67.96,67.96,67.9,67.95,10042.0,65.399,65.399,65.3412,65.3893,10042.0
2024-04-26 10:30:00,67.98,68.02,67.94,68.02,16527.0,65.4182,65.4567,65.3797,65.4567,16527.0
2024-04-26 10:35:00,68.03,68.2,67.99,68.18,25646.0,65.4663,65.6299,65.4278,65.6107,25646.0
2024-04-26 10:40:00,68.17,68.17,68.0,68.01,20535.0,65.601,65.601,65.4374,65.4471,20535.0
2024-04-26 10:45:00,67.98,68.03,67.95,67.99,18650.0,65.4182,65.4663,65.3893,65.4278,18650.0
2024-04-26 10:50:00,67.97,68.03,67.95,68.02,19650.0,65.4086,65.4663,65.3893,65.4567,19650.0
2024-04-26 10:55:00,68.01,68.01,67.96,68.0,19027.0,65.4471,65.4471,65.399,65.4374,19027.0
2024-04-26 11:00:00,67.99,68.03,67.84,68.0,40368.0,65.4278,65.4663,65.2835,65.4374,40368.0
2024-04-26 11:05:00,68.0,68.07,67.96,67.96,20327.0,65.4374,65.5048,65.399,65.399,20327.0
2024-04-26 11:10:00,67.97,68.04,67.96,68.01,20513.0,65.4086,65.4759,65.399,65.4471,20513.0
2024-04-26 11:15:00,68.01,68.01,67.83,67.96,30960.0,65.4471,65.4471,65.2739,65.399,30960.0
2024-04-26 11:20:00,67.96,67.96,67.88,67.92,42034.0,65.399,65.399,65.322,65.3605,42034.0
2024-04-26 11:25:00,67.92,68.03,67.91,67.95,19380.0,65.3605,65.4663,65.3508,65.3893,19380.0
2024-04-26 11:30:00,67.95,67.96,67.88,67.9,16694.0,65.3893,65.399,65.322,65.3412,16694.0
2024-04-26 11:35:00,67.91,68.04,67.9,67.96,29282.0,65.3508,65.4759,65.3412,65.399,29282.0
2024-04-26 11:40:00,67.96,68.08,67.96,68.08,35244.0,65.399,65.5144,65.399,65.5144,35244.0
2024-04-26 11:45:00,68.08,68.13,68.05,68.07,14883.0,65.5144,65.5625,65.4856,65.5048,14883.0
2024-04-26 11:50:00,68.08,68.08,67.98,68.03,26995.0,65.5144,65.5144,65.4182,65.4663,26995.0
2024-04-26 11:55:00,68.02,68.1,67.98,68.08,26229.0,65.4567,65.5337,65.4182,65.5144,26229.0
2024-04-26 12:00:00,68.06,68.06,67.97,68.0,8421.0,65.4952,65.4952,65.4086,65.4374,8421.0
2024-04-26 12:05:00,68.01,68.1,67.99,68.06,16539.0,65.4471,65.5337,65.4278,65.4952,16539.0
2024-04-26 12:10:00,68.07,68.12,68.04,68.07,11519.0,65.5048,65.5529,65.4759,65.5048,11519.0
2024-04-26 12:15:00,68.08,68.16,68.07,68.14,9812.0,65.5144,65.5914,65.5048,65.5722,9812.0
2024-04-26 12:20:00,68.13,68.24,68.12,68.22,20302.0,65.5625,65.6684,65.5529,65.6492,20302.0
2024-04-26 12:25:00,68.23,68.26,68.2,68.23,11163.0,65.6588,65.6876,65.6299,65.6588,11163.0
2024-04-26 12:30:00,68.23,68.26,68.22,68.24,10495.0,65.6588,65.6876,65.6492,65.6684,10495.0
2024-04-26 12:35:00,68.24,68.27,68.22,68.24,10951.0,65.6684,65.6973,65.6492,65.6684,10951.0
2024-04-26 12:40:00,68.25,68.26,68.19,68.23,19513.0,65.678,65.6876,65.6203,65.6588,19513.0
2024-04-26 12:45:00,68.23,68.23,68.18,68.18,7183.0,65.6588,65.6588,65.6107,65.6107,7183.0
2024-04-26 12:50:00,68.19,68.24,68.16,68.23,12245.0,65.6203,65.6684,65.5914,65.6588,12245.0
2024-04-26 12:55:00,68.23,68.26,68.22,68.22,9553.0,65.6588,65.6876,65.6492,65.6492,9553.0
2024-04-26 13:00:00,68.23,68.3,68.22,68.28,7443.0,65.6588,65.7261,65.6492,65.7069,7443.0
2024-04-26 13:05:00,68.28,68.33,68.28,68.31,15506.0,65.7069,65.755,65.7069,65.7358,15506.0
2024-04-26 13:10:00,68.31,68.33,68.11,68.18,38867.0,65.7358,65.755,65.5433,65.6107,38867.0
2024-04-26 13:15:00,68.2,68.21,68.12,68.12,45059.0,65.6299,65.6395,65.5529,65.5529,45059.0
2024-04-26 13:20:00,68.13,68.13,68.07,68.08,7037.0,65.5625,65.5625,65.5048,65.5144,7037.0
2024-04-26 13:25:00,68.08,68.08,68.02,68.02,10834.0,65.5144,65.5144,65.4567,65.4567,10834.0
2024-04-26 13:30:00,68.02,68.02,67.96,67.99,9536.0,65.4567,65.4567,65.399,65.4278,9536.0
2024-04-26 13:35:00,68.0,68.05,67.99,68.01,12676.0,65.4374,65.4856,65.4278,65.4471,12676.0
2024-04-26 13:40:00,68.0,68.04,67.97,68.02,9024.0,65.4374,65.4759,65.4086,65.4567,9024.0
2024-04-26 13:45:00,68.03,68.1,68.02,68.1,11661.0,65.4663,65.5337,65.4567,65.5337,11661.0
2024-04-26 13:50:00,68.1,68.14,68.08,68.12,16574.0,65.5337,65.5722,65.5144,65.5529,16574.0
2024-04-26 13:55:00,68.12,68.15,68.11,68.13,19322.0,65.5529,65.5818,65.5433,65.5625,19322.0
2024-04-26 14:00:00,68.14,68.23,68.13,68.2,21217.0,65.5722,65.6588,65.5625,65.6299,21217.0
2024-04-26 14:05:00,68.2,68.26,68.19,68.23,25561.0,65.6299,65.6876,65.6203,65.6588,25561.0
2024-04-26 14:10:00,68.23,68.26,68.21,68.22,11836.0,65.6588,65.6876,65.6395,65.6492,11836.0
2024-04-26 14:15:00,68.22,68.24,68.2,68.21,9801.0,65.6492,65.6684,65.6299,65.6395,9801.0
2024-04-26 14:20:00,68.2,68.27,68.2,68.26,17628.0,65.6299,65.6973,65.6299,65.6876,17628.0
2024-04-26 14:25:00,68.25,68.25,68.19,68.23,22729.0,65.678,65.678,65.6203,65.6588,22729.0
2024-04-26 14:30:00,68.24,68.24,68.18,68.2,10952.0,65.6684,65.6684,65.6107,65.6299,10952.0
2024-04-26 14:35:00,68.2,68.26,68.19,68.26,18864.0,65.6299,65.6876,65.6203,65.6876,18864.0
2024-04-26 14:40:00,68.26,68.3,68.24,68.3,10685.0,65.6876,65.7261,65.6684,65.7261,10685.0
2024-04-26 14:45:00,68.3,68.32,68.28,68.31,14106.0,65.7261,65.7454,65.7069,65.7358,14106.0
2024-04-26 14:50:00,68.31,68.34,68.3,68.31,21378.0,65.7358,65.7646,65.7261,65.7358,21378.0
2024-04-26 14:55:00,68.3,68.34,68.27,68.34,18090.0,65.7261,65.7646,65.6973,65.7646,18090.0
2024-04-26 15:00:00,68.33,68.39,68.3,68.39,20069.0,65.755,65.8127,65.7261,65.8127,20069.0
2024-04-26 15:05:00,68.37,68.38,68.28,68.29,16406.0,65.7935,65.8031,65.7069,65.7165,16406.0
2024-04-26 15:10:00,68.3,68.31,68.27,68.3,23721.0,65.7261,65.7358,65.6973,65.7261,23721.0
2024-04-26 15:15:00,68.29,68.29,68.23,68.23,28397.0,65.7165,65.7165,65.6588,65.6588,28397.0
2024-04-26 15:20:00,68.23,68.28,68.23,68.27,18863.0,65.6588,65.7069,65.6588,65.6973,18863.0
2024-04-26 15:25:00,68.26,68.29,68.23,68.27,20256.0,65.6876,65.7165,65.6588,65.6973,20256.0
2024-04-26 15:30:00,68.26,68.26,68.1,68.2,26653.0,65.6876,65.6876,65.5337,65.6299,26653.0
2024-04-26 15:35:00,68.2,68.24,68.09,68.09,29851.0,65.6299,65.6684,65.5241,65.5241,29851.0
2024-04-26 15:40:00,68.09,68.12,67.99,68.01,43397.0,65.5241,65.5529,65.4278,65.4471,43397.0
2024-04-26 15:45:00,68.01,68.15,67.99,68.04,52773.0,65.4471,65.5818,65.4278,65.4759,52773.0
2024-04-26 15:50:00,68.04,68.06,67.95,67.96,106231.0,65.4759,65.4952,65.3893,65.399,106231.0
2024-04-26 15:55:00,67.96,67.96,67.81,67.82,260331.0,65.399,65.399,65.2546,65.2642,260331.0
2024-04-29 09:30:00,68.11,68.42,68.11,68.23,23719.0,65.5433,65.8416,65.5433,65.6588,23719.0
2024-04-29 09:35:00,68.31,68.55,68.07,68.52,14138.0,65.7358,65.9667,65.5048,65.9378,14138.0
2024-04-29 09:40:00,68.52,68.85,68.51,68.76,40620.0,65.9378,66.2554,65.9282,66.1688,40620.0
2024-04-29 09:45:00,68.77,68.79,68.45,68.55,21699.0,66.1784,66.1977,65.8705,65.9667,21699.0
2024-04-29 09:50:00,68.56,68.68,68.55,68.59,7265.0,65.9763,66.0918,65.9667,66.0052,7265.0
2024-04-29 09:55:00,68.58,68.64,68.52,68.56,19257.0,65.9956,66.0533,65.9378,65.9763,19257.0
2024-04-29 10:00:00,68.56,68.65,68.56,68.58,12703.0,65.9763,66.0629,65.9763,65.9956,12703.0
2024-04-29 10:05:00,68.58,68.62,68.44,68.44,15000.0,65.9956,66.0341,65.8609,65.8609,15000.0
2024-04-29 10:10:00,68.42,68.43,68.34,68.34,12757.0,65.8416,65.8512,65.7646,65.7646,12757.0
2024-04-29 10:15:00,68.35,68.57,68.34,68.41,44481.0,65.7743,65.986,65.7646,65.832,44481.0
2024-04-29 10:20:00,68.42,68.46,68.33,68.44,19677.0,65.8416,65.8801,65.755,65.8609,19677.0
2024-04-29 10:25:00,68.43,68.46,68.39,68.4,12204.0,65.8512,65.8801,65.8127,65.8224,12204.0
2024-04-29 10:30:00,68.41,68.53,68.4,68.49,19416.0,65.832,65.9475,65.8224,65.909,19416.0
2024-04-29 10:35:00,68.48,68.59,68.45,68.59,20958.0,65.8994,66.0052,65.8705,66.0052,20958.0
2024-04-29 10:40:00,68.56,68.62,68.52,68.54,22730.0,65.9763,66.0341,65.9378,65.9571,22730.0
2024-04-29 10:45:00,68.55,68.55,68.48,68.51,14540.0,65.9667,65.9667,65.8994,65.9282,14540.0
2024-04-29 10:50:00,68.51,68.51,68.42,68.47,12926.0,65.9282,65.9282,65.8416,65.8897,12926.0
2024-04-29 10:55:00,68.49,68.57,68.45,68.56,16856.0,65.909,65.986,65.8705,65.9763,16856.0
2024-04-29 11:00:00,68.58,68.58,68.44,68.45,15094.0,65.9956,65.9956,65.8609,65.8705,15094.0
2024-04-29 11:05:00,68.44,68.48,68.36,68.36,14535.0,65.8609,65.8994,65.7839,65.7839,14535.0
2024-04-29 11:10:00,68.39,68.47,68.39,68.44,16005.0,65.8127,65.8897,65.8127,65.8609,16005.0
2024-04-29 11:15:00,68.44,68.58,68.43,68.53,20049.0,65.8609,65.9956,65.8512,65.9475,20049.0
2024-04-29 11:20:00,68.56,68.6,68.52,68.56,8973.0,65.9763,66.0148,65.9378,65.9763,8973.0
2024-04-29 11:25:00,68.56,68.64,68.5,68.58,39807.0,65.9763,66.0533,65.9186,65.9956,39807.0
2024-04-29 11:30:00,68.6,68.64,68.57,68.6,16115.0,66.0148,66.0533,65.986,66.0148,16115.0
2024-04-29 11:35:00,68.61,68.67,68.57,68.57,4249.0,66.0245,66.0822,65.986,65.986,4249.0
2024-04-29 11:40:00,68.58,68.61,68.56,68.56,13616.0,65.9956,66.0245,65.9763,65.9763,13616.0
2024-04-29 11:45:00,68.56,68.56,68.48,68.53,10893.0,65.9763,65.9763,65.8994,65.9475,10893.0
2024-04-29 11:50:00,68.54,68.62,68.53,68.59,18593.0,65.9571,66.0341,65.9475,66.0052,18593.0
2024-04-29 11:55:00,68.62,68.63,68.58,68.62,9467.0,66.0341,66.0437,65.9956,66.0341,9467.0
2024-04-29 12:00:00,68.63,68.67,68.61,68.66,14562.0,66.0437,66.0822,66.0245,66.0726,14562.0
2024-04-29 12:05:00,68.66,68.69,68.64,68.64,6823.0,66.0726,66.1014,66.0533,66.0533,6823.0
2024-04-29 12:10:00,68.63,68.7,68.62,68.65,10321.0,66.0437,66.1111,66.0341,66.0629,10321.0
2024-04-29 12:15:00,68.66,68.68,68.63,68.66,8448.0,66.0726,66.0918,66.0437,66.0726,8448.0
2024-04-29 12:20:00,68.67,68.76,68.66,68.74,21260.0,66.0822,66.1688,66.0726,66.1496,21260.0
2024-04-29 12:25:00,68.75,68.79,68.69,68.76,15412.0,66.1592,66.1977,66.1014,66.1688,15412.0
2024-04-29 12:30:00,68.76,68.82,68.73,68.8,13236.0,66.1688,66.2265,66.1399,66.2073,13236.0
2024-04-29 12:35:00,68.81,68.83,68.8,68.81,10884.0,66.2169,66.2362,66.2073,66.2169,10884.0
2024-04-29 12:40:00,68.8,68.8,68.72,68.72,12932.0,66.2073,66.2073,66.1303,66.1303,12932.0
2024-04-29 12:45:00,68.72,68.78,68.72,68.73,8761.0,66.1303,66.1881,66.1303,66.1399,8761.0
2024-04-29 12:50:00,68.72,68.74,68.68,68.73,9512.0,66.1303,66.1496,66.0918,66.1399,9512.0
2024-04-29 12:55:00,68.73,68.83,68.7,68.76,29805.0,66.1399,66.2362,66.1111,66.1688,29805.0
2024-04-29 13:00:00,68.77,68.8,68.75,68.77,14137.0,66.1784,66.2073,66.1592,66.1784,14137.0
2024-04-29 13:05:00,68.77,68.81,68.71,68.78,8300.0,66.1784,66.2169,66.1207,66.1881,8300.0
2024-04-29 13:10:00,68.78,68.79,68.72,68.73,6927.0,66.1881,66.1977,66.1303,66.1399,6927.0
2024-04-29 13:15:00,68.73,68.81,68.72,68.75,11621.0,66.1399,66.2169,66.1303,66.1592,11621.0
2024-04-29 13:20:00,68.76,68.84,68.74,68.81,12429.0,66.1688,66.2458,66.1496,66.2169,12429.0
2024-04-29 13:25:00,68.79,68.79,68.73,68.74,11118.0,66.1977,66.1977,66.1399,66.1496,11118.0
2024-04-29 13:30:00,68.75,68.78,68.73,68.73,10819.0,66.1592,66.1881,66.1399,66.1399,10819.0
2024-04-29 13:35:00,68.73,68.78,68.72,68.77,15467.0,66.1399,66.1881,66.1303,66.1784,15467.0
2024-04-29 13:40:00,68.77,68.77,68.68,68.7,18864.0,66.1784,66.1784,66.0918,66.1111,18864.0
2024-04-29 13:45:00,68.69,68.75,68.69,68.7,29337.0,66.1014,66.1592,66.1014,66.1111,29337.0
2024-04-29 13:50:00,68.72,68.75,68.7,68.73,12456.0,66.1303,66.1592,66.1111,66.1399,12456.0
2024-04-29 13:55:00,68.74,68.79,68.73,68.74,25723.0,66.1496,66.1977,66.1399,66.1496,25723.0
2024-04-29 14:00:00,68.75,68.81,68.7,68.79,12063.0,66.1592,66.2169,66.1111,66.1977,12063.0
2024-04-29 14:05:00,68.78,68.84,68.77,68.83,17277.0,66.1881,66.2458,66.1784,66.2362,17277.0
2024-04-29 14:10:00,68.83,68.84,68.77,68.8,17948.0,66.2362,66.2458,66.1784,66.2073,17948.0
2024-04-29 14:15:00,68.81,68.87,68.79,68.8,19309.0,66.2169,66.2747,66.1977,66.2073,19309.0
2024-04-29 14:20:00,68.8,68.82,68.75,68.77,8852.0,66.2073,66.2265,66.1592,66.1784,8852.0
2024-04-29 14:25:00,68.75,68.75,68.7,68.72,8784.0,66.1592,66.1592,66.1111,66.1303,8784.0
2024-04-29 14:30:00,68.72,68.73,68.6,68.68,11948.0,66.1303,66.1399,66.0148,66.0918,11948.0
2024-04-29 14:35:00,68.7,68.83,68.7,68.75,45659.0,66.1111,66.2362,66.1111,66.1592,45659.0
2024-04-29 14:40:00,68.74,68.87,68.74,68.76,25809.0,66.1496,66.2747,66.1496,66.1688,25809.0
2024-04-29 14:45:00,68.78,68.79,68.67,68.72,19402.0,66.1881,66.1977,66.0822,66.1303,19402.0
2024-04-29 14:50:00,68.73,68.76,68.69,68.73,15902.0,66.1399,66.1688,66.1014,66.1399,15902.0
2024-04-29 14:55:00,68.73,68.75,68.7,68.75,13277.0,66.1399,66.1592,66.1111,66.1592,13277.0
2024-04-29 15:00:00,68.74,68.74,68.5,68.57,24795.0,66.1496,66.1496,65.9186,65.986,24795.0
2024-04-29 15:05:00,68.58,68.6,68.52,68.55,30072.0,65.9956,66.0148,65.9378,65.9667,30072.0
2024-04-29 15:10:00,68.55,68.7,68.5,68.7,57098.0,65.9667,66.1111,65.9186,66.1111,57098.0
2024-04-29 15:15:00,68.68,68.68,68.64,68.64,12397.0,66.0918,66.0918,66.0533,66.0533,12397.0
2024-04-29 15:20:00,68.65,68.68,68.58,68.59,22109.0,66.0629,66.0918,65.9956,66.0052,22109.0
2024-04-29 15:25:00,68.59,68.68,68.56,68.67,29149.0,66.0052,66.0918,65.9763,66.0822,29149.0
2024-04-29 15:30:00,68.68,68.69,68.64,68.67,20941.0,66.0918,66.1014,66.0533,66.0822,20941.0
2024-04-29 15:35:00,68.66,68.84,68.65,68.67,59317.0,66.0726,66.2458,66.0629,66.0822,59317.0
2024-04-29 15:40:00,68.67,68.67,68.57,68.61,58505.0,66.0822,66.0822,65.986,66.0245,58505.0
2024-04-29 15:45:00,68.62,68.66,68.58,68.62,46251.0,66.0341,66.0726,65.9956,66.0341,46251.0
2024-04-29 15:50:00,68.62,68.71,68.58,68.67,73261.0,66.0341,66.1207,65.9956,66.0822,73261.0
2024-04-29 15:55:00,68.67,68.68,68.52,68.66,207025.0,66.0822,66.0918,65.9378,66.0726,207025.0
2024-04-30 09:30:00,67.54,68.34,66.57,67.74,47106.0,64.9948,65.7646,64.0613,65.1872,47106.0
2024-04-30 09:35:00,67.83,68.27,67.71,68.02,26115.0,65.2739,65.6973,65.1584,65.4567,26115.0
2024-04-30 09:40:00,68.02,68.44,67.85,68.15,83887.0,65.4567,65.8609,65.2931,65.5818,83887.0
2024-04-30 09:45:00,68.17,68.53,68.11,68.4,24329.0,65.601,65.9475,65.5433,65.8224,24329.0
2024-04-30 09:50:00,68.37,68.51,68.15,68.17,23833.0,65.7935,65.9282,65.5818,65.601,23833.0
2024-04-30 09:55:00,68.14,68.63,67.98,68.43,51801.0,65.5722,66.0437,65.4182,65.8512,51801.0
2024-04-30 10:00:00,68.42,68.52,68.25,68.5,24625.0,65.8416,65.9378,65.678,65.9186,24625.0
2024-04-30 10:05:00,68.46,68.51,68.34,68.38,22297.0,65.8801,65.9282,65.7646,65.8031,22297.0
2024-04-30 10:10:00,68.35,68.35,67.94,68.16,51386.0,65.7743,65.7743,65.3797,65.5914,51386.0
2024-04-30 10:15:00,68.17,68.39,68.16,68.27,23823.0,65.601,65.8127,65.5914,65.6973,23823.0
2024-04-30 10:20:00,68.26,68.26,68.03,68.08,11988.0,65.6876,65.6876,65.4663,65.5144,11988.0
2024-04-30 10:25:00,68.07,68.11,68.0,68.06,29707.0,65.5048,65.5433,65.4374,65.4952,29707.0
2024-04-30 10:30:00,68.07,68.19,68.03,68.18,15381.0,65.5048,65.6203,65.4663,65.6107,15381.0
2024-04-30 10:35:00,68.19,68.24,68.16,68.17,7851.0,65.6203,65.6684,65.5914,65.601,7851.0
2024-04-30 10:40:00,68.2,68.25,68.16,68.16,7298.0,65.6299,65.678,65.5914,65.5914,7298.0
2024-04-30 10:45:00,68.18,68.29,68.16,68.17,23119.0,65.6107,65.7165,65.5914,65.601,23119.0
2024-04-30 10:50:00,68.21,68.27,68.17,68.19,14805.0,65.6395,65.6973,65.601,65.6203,14805.0
2024-04-30 10:55:00,68.2,68.31,68.19,68.31,14785.0,65.6299,65.7358,65.6203,65.7358,14785.0
2024-04-30 11:00:00,68.3,68.35,68.25,68.31,24664.0,65.7261,65.7743,65.678,65.7358,24664.0
2024-04-30 11:05:00,68.32,68.36,68.29,68.31,18344.0,65.7454,65.7839,65.7165,65.7358,18344.0
2024-04-30 11:10:00,68.29,68.3,68.21,68.25,5929.0,65.7165,65.7261,65.6395,65.678,5929.0
2024-04-30 11:15:00,68.26,68.64,68.26,68.54,34327.0,65.6876,66.0533,65.6876,65.9571,34327.0
2024-04-30 11:20:00,68.55,68.72,68.52,68.69,19344.0,65.9667,66.1303,65.9378,66.1014,19344.0
2024-04-30 11:25:00,68.69,68.92,68.69,68.87,14836.0,66.1014,66.3228,66.1014,66.2747,14836.0
2024-04-30 11:30:00,68.88,68.95,68.81,68.94,20563.0,66.2843,66.3516,66.2169,66.342,20563.0
2024-04-30 11:35:00,68.96,68.98,68.83,68.93,17415.0,66.3613,66.3805,66.2362,66.3324,17415.0
2024-04-30 11:40:00,68.94,69.03,68.81,68.9,20445.0,66.342,66.4286,66.2169,66.3035,20445.0
2024-04-30 11:45:00,68.91,69.33,68.88,69.28,36040.0,66.3132,66.7173,66.2843,66.6692,36040.0
2024-04-30 11:50:00,69.29,69.31,69.12,69.17,21296.0,66.6788,66.6981,66.5152,66.5634,21296.0
2024-04-30 11:55:00,69.16,69.59,69.16,69.54,79489.0,66.5537,66.9675,66.5537,66.9194,79489.0
2024-04-30 12:00:00,69.53,69.68,69.47,69.6,105300.0,66.9098,67.0541,66.852,66.9771,105300.0
2024-04-30 12:05:00,69.6,69.67,69.46,69.63,59946.0,66.9771,67.0445,66.8424,67.006,59946.0
2024-04-30 12:10:00,69.63,69.65,69.39,69.65,38178.0,67.006,67.0253,66.7751,67.0253,38178.0
2024-04-30 12:15:00,69.65,69.72,69.56,69.64,81779.0,67.0253,67.0926,66.9387,67.0156,81779.0
2024-04-30 12:20:00,69.63,69.68,69.6,69.67,15092.0,67.006,67.0541,66.9771,67.0445,15092.0
2024-04-30 12:25:00,69.65,69.77,69.62,69.71,13114.0,67.0253,67.1407,66.9964,67.083,13114.0
2024-04-30 12:30:00,69.7,69.79,69.65,69.71,35450.0,67.0734,67.16,67.0253,67.083,35450.0
2024-04-30 12:35:00,69.72,69.78,69.66,69.72,34654.0,67.0926,67.1504,67.0349,67.0926,34654.0
2024-04-30 12:40:00,69.72,69.77,69.69,69.71,23075.0,67.0926,67.1407,67.0638,67.083,23075.0
2024-04-30 12:45:00,69.68,69.73,69.64,69.64,40949.0,67.0541,67.1023,67.0156,67.0156,40949.0
2024-04-30 12:50:00,69.67,69.67,69.19,69.33,49184.0,67.0445,67.0445,66.5826,66.7173,49184.0
2024-04-30 12:55:00,69.35,69.44,69.26,69.28,133119.0,66.7366,66.8232,66.65,66.6692,133119.0
2024-04-30 13:00:00,69.28,69.3,68.91,69.14,62676.0,66.6692,66.6885,66.3132,66.5345,62676.0
2024-04-30 13:05:00,69.14,69.23,69.07,69.19,70770.0,66.5345,66.6211,66.4671,66.5826,70770.0
2024-04-30 13:10:00,69.2,69.2,68.97,69.09,118472.0,66.5922,66.5922,66.3709,66.4864,118472.0
2024-04-30 13:15:00,69.09,69.2,69.08,69.18,22648.0,66.4864,66.5922,66.4767,66.573,22648.0
2024-04-30 13:20:00,69.17,69.23,69.15,69.2,31478.0,66.5634,66.6211,66.5441,66.5922,31478.0
2024-04-30 13:25:00,69.2,69.2,68.99,69.0,19375.0,66.5922,66.5922,66.3901,66.3998,19375.0
2024-04-30 13:30:00,69.02,69.21,69.02,69.2,24459.0,66.419,66.6018,66.419,66.5922,24459.0
2024-04-30 13:35:00,69.2,69.23,69.05,69.12,29509.0,66.5922,66.6211,66.4479,66.5152,29509.0
2024-04-30 13:40:00,69.13,69.17,69.04,69.12,23873.0,66.5249,66.5634,66.4383,66.5152,23873.0
2024-04-30 13:45:00,69.11,69.26,69.11,69.24,19709.0,66.5056,66.65,66.5056,66.6307,19709.0
2024-04-30 13:50:00,69.23,69.28,69.13,69.17,15028.0,66.6211,66.6692,66.5249,66.5634,15028.0
2024-04-30 13:55:00,69.19,69.23,69.15,69.17,12952.0,66.5826,66.6211,66.5441,66.5634,12952.0
2024-04-30 14:00:00,69.16,69.31,69.16,69.2,19191.0,66.5537,66.6981,66.5537,66.5922,19191.0
2024-04-30 14:05:00,69.2,69.2,69.08,69.12,8137.0,66.5922,66.5922,66.4767,66.5152,8137.0
2024-04-30 14:10:00,69.12,69.14,69.09,69.09,9299.0,66.5152,66.5345,66.4864,66.4864,9299.0
2024-04-30 14:15:00,69.09,69.12,69.04,69.06,13092.0,66.4864,66.5152,66.4383,66.4575,13092.0
2024-04-30 14:20:00,69.07,69.09,69.02,69.03,13628.0,66.4671,66.4864,66.419,66.4286,13628.0
2024-04-30 14:25:00,69.03,69.17,68.95,69.13,34525.0,66.4286,66.5634,66.3516,66.5249,34525.0
2024-04-30 14:30:00,69.13,69.15,69.01,69.03,24824.0,66.5249,66.5441,66.4094,66.4286,24824.0
2024-04-30 14:35:00,69.03,69.04,68.93,68.95,105864.0,66.4286,66.4383,66.3324,66.3516,105864.0
2024-04-30 14:40:00,68.95,69.0,68.93,68.99,23253.0,66.3516,66.3998,66.3324,66.3901,23253.0
2024-04-30 14:45:00,69.0,69.09,68.98,69.03,26410.0,66.3998,66.4864,66.3805,66.4286,26410.0
2024-04-30 14:50:00,69.04,69.05,68.95,69.01,18495.0,66.4383,66.4479,66.3516,66.4094,18495.0
2024-04-30 14:55:00,69.01,69.09,69.0,69.08,13025.0,66.4094,66.4864,66.3998,66.4767,13025.0
2024-04-30 15:00:00,69.08,69.21,69.07,69.16,20904.0,66.4767,66.6018,66.4671,66.5537,20904.0
2024-04-30 15:05:00,69.17,69.28,69.15,69.26,18502.0,66.5634,66.6692,66.5441,66.65,18502.0
2024-04-30 15:10:00,69.27,69.29,69.22,69.23,15872.0,66.6596,66.6788,66.6115,66.6211,15872.0
2024-04-30 15:15:00,69.23,69.27,69.16,69.18,14909.0,66.6211,66.6596,66.5537,66.573,14909.0
2024-04-30 15:20:00,69.18,69.32,69.18,69.32,29318.0,66.573,66.7077,66.573,66.7077,29318.0
2024-04-30 15:25:00,69.33,69.33,69.2,69.2,46990.0,66.7173,66.7173,66.5922,66.5922,46990.0
2024-04-30 15:30:00,69.21,69.37,69.16,69.25,65049.0,66.6018,66.7558,66.5537,66.6403,65049.0
2024-04-30 15:35:00,69.26,69.27,69.14,69.17,36988.0,66.65,66.6596,66.5345,66.5634,36988.0
2024-04-30 15:40:00,69.16,69.32,69.12,69.27,55914.0,66.5537,66.7077,66.5152,66.6596,55914.0
2024-04-30 15:45:00,69.27,69.37,69.24,69.33,50430.0,66.6596,66.7558,66.6307,66.7173,50430.0
2024-04-30 15:50:00,69.33,69.35,69.15,69.2,100856.0,66.7173,66.7366,66.5441,66.5922,100856.0
2024-04-30 15:55:00,69.2,69.24,69.07,69.09,337843.0,66.5922,66.6307,66.4671,66.4864,337843.0
2024-05-01 09:30:00,68.87,69.37,68.71,69.16,68899.0,66.2747,66.7558,66.1207,66.5537,68899.0
2024-05-01 09:35:00,69.09,69.36,68.83,68.83,24012.0,66.4864,66.7462,66.2362,66.2362,24012.0
2024-05-01 09:40:00,68.77,68.77,68.45,68.55,26532.0,66.1784,66.1784,65.8705,65.9667,26532.0
2024-05-01 09:45:00,68.51,68.61,68.39,68.52,24737.0,65.9282,66.0245,65.8127,65.9378,24737.0
2024-05-01 09:50:00,68.52,68.53,68.28,68.45,36347.0,65.9378,65.9475,65.7069,65.8705,36347.0
2024-05-01 09:55:00,68.44,68.65,68.44,68.65,31348.0,65.8609,66.0629,65.8609,66.0629,31348.0
2024-05-01 10:00:00,68.67,68.78,68.53,68.77,28004.0,66.0822,66.1881,65.9475,66.1784,28004.0
2024-05-01 10:05:00,68.77,68.84,68.71,68.76,21084.0,66.1784,66.2458,66.1207,66.1688,21084.0
2024-05-01 10:10:00,68.75,68.89,68.73,68.81,25862.0,66.1592,66.2939,66.1399,66.2169,25862.0
2024-05-01 10:15:00,68.81,68.85,68.73,68.84,31371.0,66.2169,66.2554,66.1399,66.2458,31371.0
2024-05-01 10:20:00,68.86,69.07,68.85,69.04,22068.0,66.265,66.4671,66.2554,66.4383,22068.0
2024-05-01 10:25:00,69.05,69.18,69.04,69.08,26866.0,66.4479,66.573,66.4383,66.4767,26866.0
2024-05-01 10:30:00,69.08,69.08,68.82,68.84,34887.0,66.4767,66.4767,66.2265,66.2458,34887.0
2024-05-01 10:35:00,68.84,68.87,68.71,68.75,21235.0,66.2458,66.2747,66.1207,66.1592,21235.0
2024-05-01 10:40:00,68.75,68.78,68.64,68.69,14315.0,66.1592,66.1881,66.0533,66.1014,14315.0
2024-05-01 10:45:00,68.7,68.83,68.68,68.78,15598.0,66.1111,66.2362,66.0918,66.1881,15598.0
2024-05-01 10:50:00,68.79,68.86,68.72,68.76,18456.0,66.1977,66.265,66.1303,66.1688,18456.0
2024-05-01 10:55:00,68.77,68.81,68.73,68.79,12945.0,66.1784,66.2169,66.1399,66.1977,12945.0
2024-05-01 11:00:00,68.8,68.95,68.76,68.95,26871.0,66.2073,66.3516,66.1688,66.3516,26871.0
2024-05-01 11:05:00,68.95,69.01,68.94,68.99,17750.0,66.3516,66.4094,66.342,66.3901,17750.0
2024-05-01 11:10:00,68.97,69.19,68.95,69.19,45889.0,66.3709,66.5826,66.3516,66.5826,45889.0
2024-05-01 11:15:00,69.2,69.2,69.05,69.05,12569.0,66.5922,66.5922,66.4479,66.4479,12569.0
2024-05-01 11:20:00,69.01,69.12,68.99,69.07,17291.0,66.4094,66.5152,66.3901,66.4671,17291.0
2024-05-01 11:25:00,69.09,69.1,69.03,69.05,10445.0,66.4864,66.496,66.4286,66.4479,10445.0
2024-05-01 11:30:00,69.07,69.13,69.05,69.13,14890.0,66.4671,66.5249,66.4479,66.5249,14890.0
2024-05-01 11:35:00,69.15,69.18,69.13,69.17,12875.0,66.5441,66.573,66.5249,66.5634,12875.0
2024-05-01 11:40:00,69.17,69.26,69.16,69.25,32093.0,66.5634,66.65,66.5537,66.6403,32093.0
2024-05-01 11:45:00,69.26,69.28,69.19,69.2,17682.0,66.65,66.6692,66.5826,66.5922,17682.0
2024-05-01 11:50:00,69.19,69.33,69.17,69.32,18461.0,66.5826,66.7173,66.5634,66.7077,18461.0
2024-05-01 11:55:00,69.31,69.42,69.3,69.36,13973.0,66.6981,66.8039,66.6885,66.7462,13973.0
2024-05-01 12:00:00,69.4,69.45,69.36,69.45,15136.0,66.7847,66.8328,66.7462,66.8328,15136.0
2024-05-01 12:05:00,69.44,69.47,69.42,69.42,11108.0,66.8232,66.852,66.8039,66.8039,11108.0
2024-05-01 12:10:00,69.42,69.46,69.4,69.41,11472.0,66.8039,66.8424,66.7847,66.7943,11472.0
2024-05-01 12:15:00,69.42,69.48,69.41,69.41,15218.0,66.8039,66.8617,66.7943,66.7943,15218.0
2024-05-01 12:20:00,69.41,69.52,69.41,69.49,9299.0,66.7943,66.9002,66.7943,66.8713,9299.0
2024-05-01 12:25:00,69.49,69.56,69.48,69.55,10690.0,66.8713,66.9387,66.8617,66.929,10690.0
2024-05-01 12:30:00,69.55,69.6,69.53,69.54,12844.0,66.929,66.9771,66.9098,66.9194,12844.0
2024-05-01 12:35:00,69.55,69.58,69.51,69.54,11136.0,66.929,66.9579,66.8905,66.9194,11136.0
2024-05-01 12:40:00,69.54,69.6,69.53,69.6,7490.0,66.9194,66.9771,66.9098,66.9771,7490.0
2024-05-01 12:45:00,69.6,69.61,69.56,69.59,14578.0,66.9771,66.9868,66.9387,66.9675,14578.0
2024-05-01 12:50:00,69.59,69.67,69.58,69.61,8912.0,66.9675,67.0445,66.9579,66.9868,8912.0
2024-05-01 12:55:00,69.63,69.64,69.59,69.63,12839.0,67.006,67.0156,66.9675,67.006,12839.0
2024-05-01 13:00:00,69.62,69.64,69.58,69.64,14177.0,66.9964,67.0156,66.9579,67.0156,14177.0
2024-05-01 13:05:00,69.63,69.69,69.61,69.66,9556.0,67.006,67.0638,66.9868,67.0349,9556.0
2024-05-01 13:10:00,69.67,69.7,69.65,69.68,11379.0,67.0445,67.0734,67.0253,67.0541,11379.0
2024-05-01 13:15:00,69.69,69.75,69.68,69.7,9688.0,67.0638,67.1215,67.0541,67.0734,9688.0
2024-05-01 13:20:00,69.7,69.74,69.64,69.65,12534.0,67.0734,67.1119,67.0156,67.0253,12534.0
2024-05-01 13:25:00,69.65,69.69,69.63,69.67,13536.0,67.0253,67.0638,67.006,67.0445,13536.0
2024-05-01 13:30:00,69.67,69.73,69.66,69.69,10457.0,67.0445,67.1023,67.0349,67.0638,10457.0
2024-05-01 13:35:00,69.68,69.74,69.67,69.74,17619.0,67.0541,67.1119,67.0445,67.1119,17619.0
2024-05-01 13:40:00,69.72,69.79,69.71,69.74,14777.0,67.0926,67.16,67.083,67.1119,14777.0
2024-05-01 13:45:00,69.74,69.75,69.56,69.62,31110.0,67.1119,67.1215,66.9387,66.9964,31110.0
2024-05-01 13:50:00,69.61,69.63,69.47,69.5,17515.0,66.9868,67.006,66.852,66.8809,17515.0
2024-05-01 13:55:00,69.5,69.55,69.46,69.54,12528.0,66.8809,66.929,66.8424,66.9194,12528.0
2024-05-01 14:00:00,69.52,69.59,69.37,69.56,28995.0,66.9002,66.9675,66.7558,66.9387,28995.0
2024-05-01 14:05:00,69.56,69.59,69.42,69.49,16302.0,66.9387,66.9675,66.8039,66.8713,16302.0
2024-05-01 14:10:00,69.49,69.64,69.49,69.63,26068.0,66.8713,67.0156,66.8713,67.006,26068.0
2024-05-01 14:15:00,69.65,69.71,69.63,69.65,13419.0,67.0253,67.083,67.006,67.0253,13419.0
2024-05-01 14:20:00,69.65,69.69,69.63,69.69,12174.0,67.0253,67.0638,67.006,67.0638,12174.0
2024-05-01 14:25:00,69.69,69.84,69.67,69.83,26455.0,67.0638,67.2081,67.0445,67.1985,26455.0
2024-05-01 14:30:00,69.84,69.92,69.71,69.88,50560.0,67.2081,67.2851,67.083,67.2466,50560.0
2024-05-01 14:35:00,69.88,69.95,69.72,69.95,22964.0,67.2466,67.314,67.0926,67.314,22964.0
2024-05-01 14:40:00,69.95,70.15,69.91,70.14,89818.0,67.314,67.5064,67.2755,67.4968,89818.0
2024-05-01 14:45:00,70.15,70.33,70.02,70.33,21404.0,67.5064,67.6796,67.3813,67.6796,21404.0
2024-05-01 14:50:00,70.34,70.46,70.3,70.36,36005.0,67.6893,67.8047,67.6508,67.7085,36005.0
2024-05-01 14:55:00,70.37,70.41,70.2,70.25,35563.0,67.7181,67.7566,67.5545,67.6027,35563.0
2024-05-01 15:00:00,70.26,70.27,70.09,70.17,25885.0,67.6123,67.6219,67.4487,67.5257,25885.0
2024-05-01 15:05:00,70.15,70.45,70.12,70.32,73797.0,67.5064,67.7951,67.4776,67.67,73797.0
2024-05-01 15:10:00,70.28,70.28,70.1,70.1,21974.0,67.6315,67.6315,67.4583,67.4583,21974.0
2024-05-01 15:15:00,70.11,70.21,70.08,70.15,29633.0,67.4679,67.5642,67.4391,67.5064,29633.0
2024-05-01 15:20:00,70.16,70.16,70.01,70.11,28941.0,67.516,67.516,67.3717,67.4679,28941.0
2024-05-01 15:25:00,70.13,70.24,70.12,70.14,36773.0,67.4872,67.593,67.4776,67.4968,36773.0
2024-05-01 15:30:00,70.15,70.16,69.97,69.98,43809.0,67.5064,67.516,67.3332,67.3428,43809.0
2024-05-01 15:35:00,69.97,70.05,69.91,69.96,46330.0,67.3332,67.4102,67.2755,67.3236,46330.0
2024-05-01 15:40:00,69.96,70.1,69.94,70.07,47435.0,67.3236,67.4583,67.3043,67.4294,47435.0
2024-05-01 15:45:00,70.08,70.15,69.97,70.08,68386.0,67.4391,67.5064,67.3332,67.4391,68386.0
2024-05-01 15:50:00,70.07,70.07,69.72,69.73,108458.0,67.4294,67.4294,67.0926,67.1023,108458.0
2024-05-01 15:55:00,69.73,69.83,69.62,69.8,457350.0,67.1023,67.1985,66.9964,67.1696,457350.0
2024-05-02 09:30:00,69.91,70.08,69.72,69.81,50494.0,67.2755,67.4391,67.0926,67.1792,50494.0
2024-05-02 09:35:00,69.78,69.86,69.46,69.65,32139.0,67.1504,67.2274,66.8424,67.0253,32139.0
2024-05-02 09:40:00,69.65,69.97,69.65,69.92,17389.0,67.0253,67.3332,67.0253,67.2851,17389.0
2024-05-02 09:45:00,69.93,69.94,69.75,69.86,27285.0,67.2947,67.3043,67.1215,67.2274,27285.0
2024-05-02 09:50:00,69.86,70.07,69.85,69.92,17738.0,67.2274,67.4294,67.2177,67.2851,17738.0
2024-05-02 09:55:00,69.96,70.12,69.92,70.1,8505.0,67.3236,67.4776,67.2851,67.4583,8505.0
2024-05-02 10:00:00,70.09,70.17,70.04,70.12,18034.0,67.4487,67.5257,67.4006,67.4776,18034.0
2024-05-02 10:05:00,70.12,70.15,69.99,70.0,12850.0,67.4776,67.5064,67.3525,67.3621,12850.0
2024-05-02 10:10:00,70.0,70.16,70.0,70.16,26153.0,67.3621,67.516,67.3621,67.516,26153.0
2024-05-02 10:15:00,70.18,70.19,70.11,70.13,24589.0,67.5353,67.5449,67.4679,67.4872,24589.0
2024-05-02 10:20:00,70.12,70.21,70.08,70.15,37920.0,67.4776,67.5642,67.4391,67.5064,37920.0
2024-05-02 10:25:00,70.16,70.18,70.09,70.09,16470.0,67.516,67.5353,67.4487,67.4487,16470.0
2024-05-02 10:30:00,70.11,70.11,69.99,70.02,17704.0,67.4679,67.4679,67.3525,67.3813,17704.0
2024-05-02 10:35:00,70.02,70.07,69.89,69.9,15333.0,67.3813,67.4294,67.2562,67.2658,15333.0
2024-05-02 10:40:00,69.9,69.91,69.7,69.77,54352.0,67.2658,67.2755,67.0734,67.1407,54352.0
2024-05-02 10:45:00,69.75,69.86,69.71,69.84,10575.0,67.1215,67.2274,67.083,67.2081,10575.0
2024-05-02 10:50:00,69.83,69.85,69.67,69.69,37937.0,67.1985,67.2177,67.0445,67.0638,37937.0
2024-05-02 10:55:00,69.68,69.71,69.55,69.57,11958.0,67.0541,67.083,66.929,66.9483,11958.0
2024-05-02 11:00:00,69.57,69.71,69.57,69.7,17200.0,66.9483,67.083,66.9483,67.0734,17200.0
2024-05-02 11:05:00,69.69,69.77,69.64,69.76,18473.0,67.0638,67.1407,67.0156,67.1311,18473.0
2024-05-02 11:10:00,69.76,69.77,69.71,69.73,13333.0,67.1311,67.1407,67.083,67.1023,13333.0
2024-05-02 11:15:00,69.73,69.77,69.72,69.77,13294.0,67.1023,67.1407,67.0926,67.1407,13294.0
2024-05-02 11:20:00,69.78,69.78,69.7,69.74,19998.0,67.1504,67.1504,67.0734,67.1119,19998.0
2024-05-02 11:25:00,69.75,69.76,69.56,69.58,19785.0,67.1215,67.1311,66.9387,66.9579,19785.0
2024-05-02 11:30:00,69.57,69.64,69.51,69.6,23776.0,66.9483,67.0156,66.8905,66.9771,23776.0
2024-05-02 11:35:00,69.6,69.64,69.52,69.63,15407.0,66.9771,67.0156,66.9002,67.006,15407.0
2024-05-02 11:40:00,69.63,69.65,69.58,69.61,12459.0,67.006,67.0253,66.9579,66.9868,12459.0
2024-05-02 11:45:00,69.62,69.68,69.6,69.64,19935.0,66.9964,67.0541,66.9771,67.0156,19935.0
2024-05-02 11:50:00,69.64,69.66,69.59,69.61,10602.0,67.0156,67.0349,66.9675,66.9868,10602.0
2024-05-02 11:55:00,69.59,69.64,69.56,69.62,11933.0,66.9675,67.0156,66.9387,66.9964,11933.0
2024-05-02 12:00:00,69.63,69.68,69.6,69.64,5706.0,67.006,67.0541,66.9771,67.0156,5706.0
2024-05-02 12:05:00,69.64,69.69,69.64,69.67,7019.0,67.0156,67.0638,67.0156,67.0445,7019.0
2024-05-02 12:10:00,69.66,69.67,69.62,69.64,9789.0,67.0349,67.0445,66.9964,67.0156,9789.0
2024-05-02 12:15:00,69.65,69.69,69.58,69.59,15045.0,67.0253,67.0638,66.9579,66.9675,15045.0
2024-05-02 12:20:00,69.58,69.6,69.52,69.55,8232.0,66.9579,66.9771,66.9002,66.929,8232.0
2024-05-02 12:25:00,69.56,69.6,69.56,69.59,10833.0,66.9387,66.9771,66.9387,66.9675,10833.0
2024-05-02 12:30:00,69.59,69.6,69.54,69.55,7628.0,66.9675,66.9771,66.9194,66.929,7628.0
2024-05-02 12:35:00,69.56,69.65,69.56,69.65,20583.0,66.9387,67.0253,66.9387,67.0253,20583.0
2024-05-02 12:40:00,69.64,69.74,69.64,69.73,6128.0,67.0156,67.1119,67.0156,67.1023,6128.0
2024-05-02 12:45:00,69.74,69.77,69.65,69.66,8113.0,67.1119,67.1407,67.0253,67.0349,8113.0
2024-05-02 12:50:00,69.66,69.67,69.6,69.62,10331.0,67.0349,67.0445,66.9771,66.9964,10331.0
2024-05-02 12:55:00,69.62,69.63,69.56,69.61,8715.0,66.9964,67.006,66.9387,66.9868,8715.0
2024-05-02 13:00:00,69.6,69.68,69.59,69.66,9686.0,66.9771,67.0541,66.9675,67.0349,9686.0
2024-05-02 13:05:00,69.68,69.75,69.68,69.71,7719.0,67.0541,67.1215,67.0541,67.083,7719.0
2024-05-02 13:10:00,69.72,69.76,69.7,69.74,10030.0,67.0926,67.1311,67.0734,67.1119,10030.0
2024-05-02 13:15:00,69.74,69.81,69.72,69.77,5998.0,67.1119,67.1792,67.0926,67.1407,5998.0
2024-05-02 13:20:00,69.79,69.85,69.77,69.8,8266.0,67.16,67.2177,67.1407,67.1696,8266.0
2024-05-02 13:25:00,69.79,69.85,69.75,69.85,8690.0,67.16,67.2177,67.1215,67.2177,8690.0
2024-05-02 13:30:00,69.87,69.88,69.81,69.84,9125.0,67.237,67.2466,67.1792,67.2081,9125.0
2024-05-02 13:35:00,69.82,69.84,69.78,69.79,17981.0,67.1889,67.2081,67.1504,67.16,17981.0
2024-05-02 13:40:00,69.8,69.83,69.79,69.83,5950.0,67.1696,67.1985,67.16,67.1985,5950.0
2024-05-02 13:45:00,69.84,69.85,69.79,69.8,10482.0,67.2081,67.2177,67.16,67.1696,10482.0
2024-05-02 13:50:00,69.81,69.92,69.8,69.92,8322.0,67.1792,67.2851,67.1696,67.2851,8322.0
2024-05-02 13:55:00,69.92,69.96,69.91,69.91,7042.0,67.2851,67.3236,67.2755,67.2755,7042.0
2024-05-02 14:00:00,69.93,69.96,69.9,69.96,10364.0,67.2947,67.3236,67.2658,67.3236,10364.0
2024-05-02 14:05:00,69.95,70.0,69.94,69.95,7992.0,67.314,67.3621,67.3043,67.314,7992.0
2024-05-02 14:10:00,69.94,69.95,69.9,69.91,10197.0,67.3043,67.314,67.2658,67.2755,10197.0
2024-05-02 14:15:00,69.92,69.94,69.9,69.91,8471.0,67.2851,67.3043,67.2658,67.2755,8471.0
2024-05-02 14:20:00,69.92,69.95,69.89,69.94,22599.0,67.2851,67.314,67.2562,67.3043,22599.0
2024-05-02 14:25:00,69.95,70.0,69.94,69.98,10619.0,67.314,67.3621,67.3043,67.3428,10619.0
2024-05-02 14:30:00,69.97,70.01,69.96,69.99,9763.0,67.3332,67.3717,67.3236,67.3525,9763.0
2024-05-02 14:35:00,70.0,70.04,69.99,70.0,11025.0,67.3621,67.4006,67.3525,67.3621,11025.0
2024-05-02 14:40:00,70.01,70.07,70.0,70.03,9942.0,67.3717,67.4294,67.3621,67.3909,9942.0
2024-05-02 14:45:00,70.03,70.07,69.99,70.05,13309.0,67.3909,67.4294,67.3525,67.4102,13309.0
2024-05-02 14:50:00,70.05,70.06,69.98,69.98,20173.0,67.4102,67.4198,67.3428,67.3428,20173.0
2024-05-02 14:55:00,69.98,70.04,69.98,70.01,16316.0,67.3428,67.4006,67.3428,67.3717,16316.0
2024-05-02 15:00:00,70.0,70.02,69.91,70.02,25549.0,67.3621,67.3813,67.2755,67.3813,25549.0
2024-05-02 15:05:00,70.03,70.03,69.95,69.95,40518.0,67.3909,67.3909,67.314,67.314,40518.0
2024-05-02 15:10:00,69.96,70.02,69.91,69.93,24772.0,67.3236,67.3813,67.2755,67.2947,24772.0
2024-05-02 15:15:00,69.93,69.94,69.85,69.85,21180.0,67.2947,67.3043,67.2177,67.2177,21180.0
2024-05-02 15:20:00,69.86,69.89,69.8,69.8,24137.0,67.2274,67.2562,67.1696,67.1696,24137.0
2024-05-02 15:25:00,69.79,69.8,69.7,69.73,29623.0,67.16,67.1696,67.0734,67.1023,29623.0
2024-05-02 15:30:00,69.72,69.81,69.62,69.79,60577.0,67.0926,67.1792,66.9964,67.16,60577.0
2024-05-02 15:35:00,69.78,69.84,69.73,69.82,42177.0,67.1504,67.2081,67.1023,67.1889,42177.0
2024-05-02 15:40:00,69.82,69.86,69.77,69.77,51594.0,67.1889,67.2274,67.1407,67.1407,51594.0
2024-05-02 15:45:00,69.77,69.87,69.75,69.85,55858.0,67.1407,67.237,67.1215,67.2177,55858.0
2024-05-02 15:50:00,69.86,69.92,69.81,69.84,97529.0,67.2274,67.2851,67.1792,67.2081,97529.0
2024-05-02 15:55:00,69.85,70.07,69.84,70.06,275435.0,67.2177,67.4294,67.2081,67.4198,275435.0
2024-05-03 09:30:00,70.48,70.54,70.2,70.27,41362.0,67.824,67.8817,67.5545,67.6219,41362.0
2024-05-03 09:35:00,70.22,70.32,70.0,70.23,11528.0,67.5738,67.67,67.3621,67.5834,11528.0
2024-05-03 09:40:00,70.22,70.5,70.19,70.37,9042.0,67.5738,67.8432,67.5449,67.7181,9042.0
2024-05-03 09:45:00,70.39,70.53,70.32,70.35,7738.0,67.7374,67.8721,67.67,67.6989,7738.0
2024-05-03 09:50:00,70.34,70.39,70.25,70.39,5608.0,67.6893,67.7374,67.6027,67.7374,5608.0
2024-05-03 09:55:00,70.39,70.45,70.31,70.37,31790.0,67.7374,67.7951,67.6604,67.7181,31790.0
2024-05-03 10:00:00,70.35,70.47,70.22,70.31,49954.0,67.6989,67.8144,67.5738,67.6604,49954.0
2024-05-03 10:05:00,70.34,70.46,70.29,70.34,4923.0,67.6893,67.8047,67.6411,67.6893,4923.0
2024-05-03 10:10:00,70.33,70.33,70.09,70.17,7705.0,67.6796,67.6796,67.4487,67.5257,7705.0
2024-05-03 10:15:00,70.17,70.19,70.06,70.06,8953.0,67.5257,67.5449,67.4198,67.4198,8953.0
2024-05-03 10:20:00,70.05,70.09,69.93,70.08,16875.0,67.4102,67.4487,67.2947,67.4391,16875.0
2024-05-03 10:25:00,70.07,70.18,70.06,70.14,17685.0,67.4294,67.5353,67.4198,67.4968,17685.0
2024-05-03 10:30:00,70.15,70.16,69.99,70.0,11744.0,67.5064,67.516,67.3525,67.3621,11744.0
2024-05-03 10:35:00,69.98,70.02,69.86,69.86,25384.0,67.3428,67.3813,67.2274,67.2274,25384.0
2024-05-03 10:40:00,69.81,69.89,69.74,69.89,11688.0,67.1792,67.2562,67.1119,67.2562,11688.0
2024-05-03 10:45:00,69.93,69.93,69.8,69.9,13506.0,67.2947,67.2947,67.1696,67.2658,13506.0
2024-05-03 10:50:00,69.87,69.87,69.72,69.73,7921.0,67.237,67.237,67.0926,67.1023,7921.0
2024-05-03 10:55:00,69.73,69.84,69.71,69.83,14528.0,67.1023,67.2081,67.083,67.1985,14528.0
2024-05-03 11:00:00,69.83,69.94,69.8,69.93,8900.0,67.1985,67.3043,67.1696,67.2947,8900.0
2024-05-03 11:05:00,69.94,69.95,69.89,69.94,10243.0,67.3043,67.314,67.2562,67.3043,10243.0
2024-05-03 11:10:00,69.95,69.97,69.9,69.95,4071.0,67.314,67.3332,67.2658,67.314,4071.0
2024-05-03 11:15:00,69.97,69.98,69.92,69.97,9665.0,67.3332,67.3428,67.2851,67.3332,9665.0
2024-05-03 11:20:00,69.98,70.05,69.98,70.03,9342.0,67.3428,67.4102,67.3428,67.3909,9342.0
2024-05-03 11:25:00,70.04,70.06,70.02,70.06,5224.0,67.4006,67.4198,67.3813,67.4198,5224.0
2024-05-03 11:30:00,70.07,70.07,70.02,70.03,4437.0,67.4294,67.4294,67.3813,67.3909,4437.0
2024-05-03 11:35:00,70.03,70.1,70.02,70.08,6116.0,67.3909,67.4583,67.3813,67.4391,6116.0
2024-05-03 11:40:00,70.09,70.14,70.07,70.07,9744.0,67.4487,67.4968,67.4294,67.4294,9744.0
2024-05-03 11:45:00,70.06,70.08,70.0,70.06,4917.0,67.4198,67.4391,67.3621,67.4198,4917.0
2024-05-03 11:50:00,70.07,70.16,70.06,70.14,4584.0,67.4294,67.516,67.4198,67.4968,4584.0
2024-05-03 11:55:00,70.14,70.23,70.14,70.14,8083.0,67.4968,67.5834,67.4968,67.4968,8083.0
2024-05-03 12:00:00,70.13,70.19,70.13,70.17,6267.0,67.4872,67.5449,67.4872,67.5257,6267.0
2024-05-03 12:05:00,70.17,70.2,70.12,70.2,7916.0,67.5257,67.5545,67.4776,67.5545,7916.0
2024-05-03 12:10:00,70.22,70.22,70.15,70.18,7368.0,67.5738,67.5738,67.5064,67.5353,7368.0
2024-05-03 12:15:00,70.19,70.2,70.17,70.2,9701.0,67.5449,67.5545,67.5257,67.5545,9701.0
2024-05-03 12:20:00,70.2,70.26,70.17,70.2,12770.0,67.5545,67.6123,67.5257,67.5545,12770.0
2024-05-03 12:25:00,70.19,70.21,70.18,70.2,7401.0,67.5449,67.5642,67.5353,67.5545,7401.0
2024-05-03 12:30:00,70.21,70.23,70.16,70.16,7959.0,67.5642,67.5834,67.516,67.516,7959.0
2024-05-03 12:35:00,70.15,70.19,70.15,70.17,10487.0,67.5064,67.5449,67.5064,67.5257,10487.0
2024-05-03 12:40:00,70.16,70.16,70.09,70.1,13230.0,67.516,67.516,67.4487,67.4583,13230.0
2024-05-03 12:45:00,70.11,70.11,70.02,70.04,24884.0,67.4679,67.4679,67.3813,67.4006,24884.0
2024-05-03 12:50:00,70.04,70.1,70.04,70.08,5516.0,67.4006,67.4583,67.4006,67.4391,5516.0
2024-05-03 12:55:00,70.08,70.13,70.07,70.1,8061.0,67.4391,67.4872,67.4294,67.4583,8061.0
2024-05-03 13:00:00,70.1,70.19,70.1,70.15,18058.0,67.4583,67.5449,67.4583,67.5064,18058.0
2024-05-03 13:05:00,70.13,70.2,70.13,70.16,8176.0,67.4872,67.5545,67.4872,67.516,8176.0
2024-05-03 13:10:00,70.16,70.17,70.13,70.17,9686.0,67.516,67.5257,67.4872,67.5257,9686.0
2024-05-03 13:15:00,70.16,70.18,70.13,70.15,8853.0,67.516,67.5353,67.4872,67.5064,8853.0
2024-05-03 13:20:00,70.15,70.15,70.1,70.15,7686.0,67.5064,67.5064,67.4583,67.5064,7686.0
2024-05-03 13:25:00,70.15,70.23,70.15,70.22,8695.0,67.5064,67.5834,67.5064,67.5738,8695.0
2024-05-03 13:30:00,70.22,70.24,70.17,70.23,13024.0,67.5738,67.593,67.5257,67.5834,13024.0
2024-05-03 13:35:00,70.23,70.25,70.16,70.2,16623.0,67.5834,67.6027,67.516,67.5545,16623.0
2024-05-03 13:40:00,70.21,70.26,70.21,70.25,4875.0,67.5642,67.6123,67.5642,67.6027,4875.0
2024-05-03 13:45:00,70.25,70.37,70.24,70.33,14859.0,67.6027,67.7181,67.593,67.6796,14859.0
2024-05-03 13:50:00,70.34,70.41,70.32,70.39,14592.0,67.6893,67.7566,67.67,67.7374,14592.0
2024-05-03 13:55:00,70.39,70.45,70.38,70.39,17204.0,67.7374,67.7951,67.7278,67.7374,17204.0
2024-05-03 14:00:00,70.39,70.42,70.38,70.42,6911.0,67.7374,67.7662,67.7278,67.7662,6911.0
2024-05-03 14:05:00,70.42,70.45,70.39,70.43,14362.0,67.7662,67.7951,67.7374,67.7759,14362.0
2024-05-03 14:10:00,70.44,70.45,70.4,70.4,6432.0,67.7855,67.7951,67.747,67.747,6432.0
2024-05-03 14:15:00,70.41,70.44,70.39,70.44,9298.0,67.7566,67.7855,67.7374,67.7855,9298.0
2024-05-03 14:20:00,70.44,70.46,70.41,70.41,8466.0,67.7855,67.8047,67.7566,67.7566,8466.0
2024-05-03 14:25:00,70.43,70.44,70.37,70.38,6240.0,67.7759,67.7855,67.7181,67.7278,6240.0
2024-05-03 14:30:00,70.38,70.43,70.37,70.39,11175.0,67.7278,67.7759,67.7181,67.7374,11175.0
2024-05-03 14:35:00,70.39,70.45,70.38,70.4,12148.0,67.7374,67.7951,67.7278,67.747,12148.0
2024-05-03 14:40:00,70.41,70.45,70.4,70.43,10808.0,67.7566,67.7951,67.747,67.7759,10808.0
2024-05-03 14:45:00,70.44,70.45,70.4,70.43,8494.0,67.7855,67.7951,67.747,67.7759,8494.0
2024-05-03 14:50:00,70.44,70.44,70.37,70.38,8789.0,67.7855,67.7855,67.7181,67.7278,8789.0
2024-05-03 14:55:00,70.37,70.41,70.35,70.39,8748.0,67.7181,67.7566,67.6989,67.7374,8748.0
2024-05-03 15:00:00,70.37,70.37,70.33,70.35,3417.0,67.7181,67.7181,67.6796,67.6989,3417.0
2024-05-03 15:05:00,70.34,70.39,70.33,70.35,9429.0,67.6893,67.7374,67.6796,67.6989,9429.0
2024-05-03 15:10:00,70.34,70.4,70.34,70.35,12807.0,67.6893,67.747,67.6893,67.6989,12807.0
2024-05-03 15:15:00,70.36,70.37,70.29,70.32,17315.0,67.7085,67.7181,67.6411,67.67,17315.0
2024-05-03 15:20:00,70.33,70.35,70.25,70.26,8953.0,67.6796,67.6989,67.6027,67.6123,8953.0
2024-05-03 15:25:00,70.25,70.34,70.25,70.34,16060.0,67.6027,67.6893,67.6027,67.6893,16060.0
2024-05-03 15:30:00,70.33,70.35,70.28,70.32,15571.0,67.6796,67.6989,67.6315,67.67,15571.0
2024-05-03 15:35:00,70.32,70.42,70.31,70.37,15943.0,67.67,67.7662,67.6604,67.7181,15943.0
2024-05-03 15:40:00,70.36,70.39,70.28,70.31,22730.0,67.7085,67.7374,67.6315,67.6604,22730.0
2024-05-03 15:45:00,70.3,70.36,70.28,70.29,26621.0,67.6508,67.7085,67.6315,67.6411,26621.0
2024-05-03 15:50:00,70.27,70.44,70.26,70.44,68887.0,67.6219,67.7855,67.6123,67.7855,68887.0
2024-05-03 15:55:00,70.44,70.53,70.36,70.45,238370.0,67.7855,67.8721,67.7085,67.7951,238370.0
2024-05-06 09:30:00,70.65,70.88,70.6,70.64,23317.0,67.9876,68.2089,67.9395,67.978,23317.0
2024-05-06 09:35:00,70.56,70.57,70.28,70.33,12925.0,67.901,67.9106,67.6315,67.6796,12925.0
2024-05-06 09:40:00,70.34,70.86,70.32,70.86,155844.0,67.6893,68.1897,67.67,68.1897,155844.0
2024-05-06 09:45:00,70.87,70.92,70.65,70.68,12017.0,68.1993,68.2474,67.9876,68.0165,12017.0
2024-05-06 09:50:00,70.66,70.74,70.64,70.65,11241.0,67.9972,68.0742,67.978,67.9876,11241.0
2024-05-06 09:55:00,70.61,70.66,70.55,70.58,4078.0,67.9491,67.9972,67.8913,67.9202,4078.0
2024-05-06 10:00:00,70.59,70.64,70.48,70.53,4784.0,67.9298,67.978,67.824,67.8721,4784.0
2024-05-06 10:05:00,70.52,70.54,70.45,70.46,13212.0,67.8625,67.8817,67.7951,67.8047,13212.0
2024-05-06 10:10:00,70.48,70.58,70.47,70.56,5960.0,67.824,67.9202,67.8144,67.901,5960.0
2024-05-06 10:15:00,70.57,70.63,70.55,70.56,7801.0,67.9106,67.9683,67.8913,67.901,7801.0
2024-05-06 10:20:00,70.59,70.66,70.55,70.57,14451.0,67.9298,67.9972,67.8913,67.9106,14451.0
2024-05-06 10:25:00,70.58,70.7,70.54,70.64,25266.0,67.9202,68.0357,67.8817,67.978,25266.0
2024-05-06 10:30:00,70.66,70.76,70.63,70.74,20925.0,67.9972,68.0934,67.9683,68.0742,20925.0
2024-05-06 10:35:00,70.74,70.82,70.7,70.81,8241.0,68.0742,68.1512,68.0357,68.1416,8241.0
2024-05-06 10:40:00,70.81,70.87,70.78,70.86,5906.0,68.1416,68.1993,68.1127,68.1897,5906.0
2024-05-06 10:45:00,70.87,70.87,70.82,70.83,9221.0,68.1993,68.1993,68.1512,68.1608,9221.0
2024-05-06 10:50:00,70.83,70.84,70.74,70.83,9513.0,68.1608,68.1704,68.0742,68.1608,9513.0
2024-05-06 10:55:00,70.81,70.85,70.76,70.85,10803.0,68.1416,68.18,68.0934,68.18,10803.0
2024-05-06 11:00:00,70.84,70.84,70.79,70.82,8885.0,68.1704,68.1704,68.1223,68.1512,8885.0
2024-05-06 11:05:00,70.81,70.9,70.81,70.87,20003.0,68.1416,68.2282,68.1416,68.1993,20003.0
2024-05-06 11:10:00,70.87,70.87,70.79,70.84,6224.0,68.1993,68.1993,68.1223,68.1704,6224.0
2024-05-06 11:15:00,70.83,70.88,70.81,70.83,5312.0,68.1608,68.2089,68.1416,68.1608,5312.0
2024-05-06 11:20:00,70.84,70.85,70.79,70.79,12591.0,68.1704,68.18,68.1223,68.1223,12591.0
2024-05-06 11:25:00,70.78,70.85,70.78,70.83,10972.0,68.1127,68.18,68.1127,68.1608,10972.0
2024-05-06 11:30:00,70.84,70.87,70.81,70.82,6666.0,68.1704,68.1993,68.1416,68.1512,6666.0
2024-05-06 11:35:00,70.81,70.82,70.71,70.72,4669.0,68.1416,68.1512,68.0453,68.0549,4669.0
2024-05-06 11:40:00,70.73,70.77,70.65,70.76,9577.0,68.0646,68.1031,67.9876,68.0934,9577.0
2024-05-06 11:45:00,70.75,70.78,70.74,70.75,3971.0,68.0838,68.1127,68.0742,68.0838,3971.0
2024-05-06 11:50:00,70.75,70.76,70.72,70.76,3567.0,68.0838,68.0934,68.0549,68.0934,3567.0
2024-05-06 11:55:00,70.76,70.81,70.75,70.75,4961.0,68.0934,68.1416,68.0838,68.0838,4961.0
2024-05-06 12:00:00,70.75,70.82,70.73,70.76,27025.0,68.0838,68.1512,68.0646,68.0934,27025.0
2024-05-06 12:05:00,70.76,70.81,70.74,70.78,7659.0,68.0934,68.1416,68.0742,68.1127,7659.0
2024-05-06 12:10:00,70.78,70.86,70.78,70.83,9704.0,68.1127,68.1897,68.1127,68.1608,9704.0
2024-05-06 12:15:00,70.83,70.88,70.82,70.83,4962.0,68.1608,68.2089,68.1512,68.1608,4962.0
2024-05-06 12:20:00,70.86,70.92,70.86,70.9,5114.0,68.1897,68.2474,68.1897,68.2282,5114.0
2024-05-06 12:25:00,70.9,70.95,70.9,70.95,5141.0,68.2282,68.2763,68.2282,68.2763,5141.0
2024-05-06 12:30:00,70.94,70.95,70.89,70.92,6199.0,68.2667,68.2763,68.2185,68.2474,6199.0
2024-05-06 12:35:00,70.92,70.95,70.88,70.89,6363.0,68.2474,68.2763,68.2089,68.2185,6363.0
2024-05-06 12:40:00,70.89,70.89,70.83,70.84,2531.0,68.2185,68.2185,68.1608,68.1704,2531.0
2024-05-06 12:45:00,70.84,70.9,70.84,70.88,12418.0,68.1704,68.2282,68.1704,68.2089,12418.0
2024-05-06 12:50:00,70.87,70.9,70.87,70.89,10324.0,68.1993,68.2282,68.1993,68.2185,10324.0
2024-05-06 12:55:00,70.88,70.91,70.86,70.91,3975.0,68.2089,68.2378,68.1897,68.2378,3975.0
2024-05-06 13:00:00,70.9,70.96,70.9,70.95,7634.0,68.2282,68.2859,68.2282,68.2763,7634.0
2024-05-06 13:05:00,70.95,70.98,70.91,70.94,12444.0,68.2763,68.3051,68.2378,68.2667,12444.0
2024-05-06 13:10:00,70.95,70.95,70.92,70.94,2464.0,68.2763,68.2763,68.2474,68.2667,2464.0
2024-05-06 13:15:00,70.93,70.95,70.89,70.93,6418.0,68.257,68.2763,68.2185,68.257,6418.0
2024-05-06 13:20:00,70.92,70.99,70.92,70.98,7136.0,68.2474,68.3148,68.2474,68.3051,7136.0
2024-05-06 13:25:00,70.99,71.04,70.93,70.94,43835.0,68.3148,68.3629,68.257,68.2667,43835.0
2024-05-06 13:30:00,70.94,70.97,70.91,70.93,14392.0,68.2667,68.2955,68.2378,68.257,14392.0
2024-05-06 13:35:00,70.93,70.95,70.91,70.92,7657.0,68.257,68.2763,68.2378,68.2474,7657.0
2024-05-06 13:40:00,70.94,70.95,70.88,70.88,3469.0,68.2667,68.2763,68.2089,68.2089,3469.0
2024-05-06 13:45:00,70.88,70.93,70.87,70.91,7226.0,68.2089,68.257,68.1993,68.2378,7226.0
2024-05-06 13:50:00,70.92,70.94,70.92,70.93,2880.0,68.2474,68.2667,68.2474,68.257,2880.0
2024-05-06 13:55:00,70.94,70.96,70.92,70.93,7295.0,68.2667,68.2859,68.2474,68.257,7295.0
2024-05-06 14:00:00,70.93,71.01,70.93,70.98,7536.0,68.257,68.334,68.257,68.3051,7536.0
2024-05-06 14:05:00,70.97,70.97,70.94,70.97,3658.0,68.2955,68.2955,68.2667,68.2955,3658.0
2024-05-06 14:10:00,70.98,71.0,70.97,70.98,4174.0,68.3051,68.3244,68.2955,68.3051,4174.0
2024-05-06 14:15:00,70.98,71.03,70.98,71.02,4667.0,68.3051,68.3533,68.3051,68.3436,4667.0
2024-05-06 14:20:00,71.02,71.05,71.0,71.05,6611.0,68.3436,68.3725,68.3244,68.3725,6611.0
2024-05-06 14:25:00,71.06,71.11,71.05,71.08,10796.0,68.3821,68.4302,68.3725,68.4014,10796.0
2024-05-06 14:30:00,71.08,71.16,71.08,71.16,10500.0,68.4014,68.4784,68.4014,68.4784,10500.0
2024-05-06 14:35:00,71.16,71.22,71.15,71.17,17357.0,68.4784,68.5361,68.4687,68.488,17357.0
2024-05-06 14:40:00,71.18,71.19,71.15,71.18,3196.0,68.4976,68.5072,68.4687,68.4976,3196.0
2024-05-06 14:45:00,71.18,71.22,71.17,71.2,5924.0,68.4976,68.5361,68.488,68.5169,5924.0
2024-05-06 14:50:00,71.19,71.2,71.12,71.13,12043.0,68.5072,68.5169,68.4399,68.4495,12043.0
2024-05-06 14:55:00,71.13,71.17,71.11,71.17,8317.0,68.4495,68.488,68.4302,68.488,8317.0
2024-05-06 15:00:00,71.16,71.23,71.16,71.23,7114.0,68.4784,68.5457,68.4784,68.5457,7114.0
2024-05-06 15:05:00,71.23,71.28,71.21,71.21,9501.0,68.5457,68.5938,68.5265,68.5265,9501.0
2024-05-06 15:10:00,71.2,71.2,71.16,71.17,5539.0,68.5169,68.5169,68.4784,68.488,5539.0
2024-05-06 15:15:00,71.16,71.24,71.16,71.19,12385.0,68.4784,68.5553,68.4784,68.5072,12385.0
2024-05-06 15:20:00,71.2,71.24,71.17,71.22,13579.0,68.5169,68.5553,68.488,68.5361,13579.0
2024-05-06 15:25:00,71.22,71.25,71.22,71.22,9792.0,68.5361,68.565,68.5361,68.5361,9792.0
2024-05-06 15:30:00,71.21,71.23,71.18,71.23,13554.0,68.5265,68.5457,68.4976,68.5457,13554.0
2024-05-06 15:35:00,71.23,71.27,71.21,71.22,21657.0,68.5457,68.5842,68.5265,68.5361,21657.0
2024-05-06 15:40:00,71.21,71.3,71.21,71.26,17290.0,68.5265,68.6131,68.5265,68.5746,17290.0
2024-05-06 15:45:00,71.25,71.26,71.18,71.24,27444.0,68.565,68.5746,68.4976,68.5553,27444.0
2024-05-06 15:50:00,71.25,71.37,71.19,71.37,59626.0,68.565,68.6804,68.5072,68.6804,59626.0
2024-05-06 15:55:00,71.37,71.41,71.31,71.31,172987.0,68.6804,68.7189,68.6227,68.6227,172987.0
2024-05-07 09:30:00,71.99,71.99,71.63,71.67,59274.0,69.2771,69.2771,68.9306,68.9691,59274.0
2024-05-07 09:35:00,71.64,72.19,71.64,72.17,64841.0,68.9403,69.4695,68.9403,69.4503,64841.0
2024-05-07 09:40:00,72.18,72.22,71.99,72.02,48407.0,69.4599,69.4984,69.2771,69.306,48407.0
2024-05-07 09:45:00,72.02,72.07,71.85,72.0,44449.0,69.306,69.3541,69.1424,69.2867,44449.0
2024-05-07 09:50:00,71.98,72.14,71.97,71.98,21498.0,69.2675,69.4214,69.2578,69.2675,21498.0
2024-05-07 09:55:00,71.96,72.04,71.76,71.82,36026.0,69.2482,69.3252,69.0558,69.1135,36026.0
2024-05-07 10:00:00,71.83,71.85,71.7,71.84,11703.0,69.1231,69.1424,68.998,69.1327,11703.0
2024-05-07 10:05:00,71.85,71.86,71.74,71.78,26871.0,69.1424,69.152,69.0365,69.075,26871.0
2024-05-07 10:10:00,71.78,71.8,71.63,71.67,12648.0,69.075,69.0942,68.9306,68.9691,12648.0
2024-05-07 10:15:00,71.65,71.65,71.57,71.58,13637.0,68.9499,68.9499,68.8729,68.8825,13637.0
2024-05-07 10:20:00,71.58,71.66,71.53,71.65,23937.0,68.8825,68.9595,68.8344,68.9499,23937.0
2024-05-07 10:25:00,71.63,71.65,71.53,71.61,9506.0,68.9306,68.9499,68.8344,68.9114,9506.0
2024-05-07 10:30:00,71.59,71.64,71.57,71.58,12608.0,68.8922,68.9403,68.8729,68.8825,12608.0
2024-05-07 10:35:00,71.58,71.68,71.57,71.67,27137.0,68.8825,68.9788,68.8729,68.9691,27137.0
2024-05-07 10:40:00,71.67,71.78,71.66,71.75,11467.0,68.9691,69.075,68.9595,69.0461,11467.0
2024-05-07 10:45:00,71.76,71.82,71.72,71.81,15646.0,69.0558,69.1135,69.0173,69.1039,15646.0
2024-05-07 10:50:00,71.8,71.8,71.68,71.69,12353.0,69.0942,69.0942,68.9788,68.9884,12353.0
2024-05-07 10:55:00,71.67,71.72,71.61,71.62,6972.0,68.9691,69.0173,68.9114,68.921,6972.0
2024-05-07 11:00:00,71.62,71.63,71.53,71.61,19579.0,68.921,68.9306,68.8344,68.9114,19579.0
2024-05-07 11:05:00,71.62,71.62,71.57,71.58,10243.0,68.921,68.921,68.8729,68.8825,10243.0
2024-05-07 11:10:00,71.56,71.63,71.56,71.58,7265.0,68.8633,68.9306,68.8633,68.8825,7265.0
2024-05-07 11:15:00,71.58,71.63,71.57,71.62,10961.0,68.8825,68.9306,68.8729,68.921,10961.0
2024-05-07 11:20:00,71.62,71.67,71.6,71.62,54549.0,68.921,68.9691,68.9018,68.921,54549.0
2024-05-07 11:25:00,71.61,71.72,71.61,71.7,21260.0,68.9114,69.0173,68.9114,68.998,21260.0
2024-05-07 11:30:00,71.69,71.69,71.62,71.63,14568.0,68.9884,68.9884,68.921,68.9306,14568.0
2024-05-07 11:35:00,71.63,71.64,71.51,71.62,24351.0,68.9306,68.9403,68.8152,68.921,24351.0
2024-05-07 11:40:00,71.61,71.66,71.58,71.66,12782.0,68.9114,68.9595,68.8825,68.9595,12782.0
2024-05-07 11:45:00,71.66,71.7,71.65,71.69,11385.0,68.9595,68.998,68.9499,68.9884,11385.0
2024-05-07 11:50:00,71.69,71.75,71.69,71.75,25264.0,68.9884,69.0461,68.9884,69.0461,25264.0
2024-05-07 11:55:00,71.75,71.79,71.75,71.78,11818.0,69.0461,69.0846,69.0461,69.075,11818.0
2024-05-07 12:00:00,71.78,71.8,71.75,71.78,15537.0,69.075,69.0942,69.0461,69.075,15537.0
2024-05-07 12:05:00,71.77,71.84,71.77,71.83,11940.0,69.0654,69.1327,69.0654,69.1231,11940.0
2024-05-07 12:10:00,71.82,71.83,71.79,71.81,11332.0,69.1135,69.1231,69.0846,69.1039,11332.0
2024-05-07 12:15:00,71.81,71.81,71.73,71.74,9232.0,69.1039,69.1039,69.0269,69.0365,9232.0
2024-05-07 12:20:00,71.74,71.84,71.74,71.82,12813.0,69.0365,69.1327,69.0365,69.1135,12813.0
2024-05-07 12:25:00,71.81,71.88,71.81,71.83,10353.0,69.1039,69.1712,69.1039,69.1231,10353.0
2024-05-07 12:30:00,71.83,71.87,71.8,71.86,6932.0,69.1231,69.1616,69.0942,69.152,6932.0
2024-05-07 12:35:00,71.87,71.88,71.83,71.86,7870.0,69.1616,69.1712,69.1231,69.152,7870.0
2024-05-07 12:40:00,71.86,71.89,71.79,71.8,16394.0,69.152,69.1809,69.0846,69.0942,16394.0
2024-05-07 12:45:00,71.8,71.82,71.75,71.77,12441.0,69.0942,69.1135,69.0461,69.0654,12441.0
2024-05-07 12:50:00,71.77,71.79,71.75,71.77,9283.0,69.0654,69.0846,69.0461,69.0654,9283.0
2024-05-07 12:55:00,71.76,71.78,71.73,71.78,11053.0,69.0558,69.075,69.0269,69.075,11053.0
2024-05-07 13:00:00,71.77,71.77,71.73,71.74,7341.0,69.0654,69.0654,69.0269,69.0365,7341.0
2024-05-07 13:05:00,71.75,71.81,71.74,71.81,7584.0,69.0461,69.1039,69.0365,69.1039,7584.0
2024-05-07 13:10:00,71.81,71.9,71.81,71.89,10438.0,69.1039,69.1905,69.1039,69.1809,10438.0
2024-05-07 13:15:00,71.9,71.95,71.9,71.92,12464.0,69.1905,69.2386,69.1905,69.2097,12464.0
2024-05-07 13:20:00,71.93,71.96,71.9,71.91,11194.0,69.2193,69.2482,69.1905,69.2001,11194.0
2024-05-07 13:25:00,71.91,71.92,71.87,71.9,7594.0,69.2001,69.2097,69.1616,69.1905,7594.0
2024-05-07 13:30:00,71.89,71.89,71.78,71.78,3458.0,69.1809,69.1809,69.075,69.075,3458.0
2024-05-07 13:35:00,71.79,71.8,71.73,71.76,7593.0,69.0846,69.0942,69.0269,69.0558,7593.0
2024-05-07 13:40:00,71.76,71.77,71.69,71.75,8941.0,69.0558,69.0654,68.9884,69.0461,8941.0
2024-05-07 13:45:00,71.76,71.76,71.64,71.65,4933.0,69.0558,69.0558,68.9403,68.9499,4933.0
2024-05-07 13:50:00,71.65,71.7,71.61,71.65,16390.0,68.9499,68.998,68.9114,68.9499,16390.0
2024-05-07 13:55:00,71.66,71.67,71.54,71.56,9313.0,68.9595,68.9691,68.844,68.8633,9313.0
2024-05-07 14:00:00,71.56,71.67,71.55,71.67,18458.0,68.8633,68.9691,68.8537,68.9691,18458.0
2024-05-07 14:05:00,71.68,71.69,71.58,71.59,15061.0,68.9788,68.9884,68.8825,68.8922,15061.0
2024-05-07 14:10:00,71.59,71.75,71.59,71.74,133195.0,68.8922,69.0461,68.8922,69.0365,133195.0
2024-05-07 14:15:00,71.74,71.78,71.72,71.72,11343.0,69.0365,69.075,69.0173,69.0173,11343.0
2024-05-07 14:20:00,71.73,71.84,71.72,71.8,21896.0,69.0269,69.1327,69.0173,69.0942,21896.0
2024-05-07 14:25:00,71.8,71.85,71.79,71.82,8904.0,69.0942,69.1424,69.0846,69.1135,8904.0
2024-05-07 14:30:00,71.81,71.82,71.75,71.77,15669.0,69.1039,69.1135,69.0461,69.0654,15669.0
2024-05-07 14:35:00,71.78,71.78,71.72,71.72,42133.0,69.075,69.075,69.0173,69.0173,42133.0
2024-05-07 14:40:00,71.73,71.75,71.7,71.72,45848.0,69.0269,69.0461,68.998,69.0173,45848.0
2024-05-07 14:45:00,71.71,71.78,71.7,71.75,30386.0,69.0076,69.075,68.998,69.0461,30386.0
2024-05-07 14:50:00,71.75,71.76,71.69,71.72,19487.0,69.0461,69.0558,68.9884,69.0173,19487.0
2024-05-07 14:55:00,71.73,71.74,71.67,71.67,21125.0,69.0269,69.0365,68.9691,68.9691,21125.0
2024-05-07 15:00:00,71.69,71.76,71.68,71.73,17960.0,68.9884,69.0558,68.9788,69.0269,17960.0
2024-05-07 15:05:00,71.73,71.76,71.71,71.71,7000.0,69.0269,69.0558,69.0076,69.0076,7000.0
2024-05-07 15:10:00,71.72,71.73,71.63,71.65,23558.0,69.0173,69.0269,68.9306,68.9499,23558.0
2024-05-07 15:15:00,71.63,71.66,71.61,71.64,12836.0,68.9306,68.9595,68.9114,68.9403,12836.0
2024-05-07 15:20:00,71.64,71.66,71.63,71.63,16550.0,68.9403,68.9595,68.9306,68.9306,16550.0
2024-05-07 15:25:00,71.63,71.67,71.59,71.65,19230.0,68.9306,68.9691,68.8922,68.9499,19230.0
2024-05-07 15:30:00,71.65,71.74,71.65,71.68,57165.0,68.9499,69.0365,68.9499,68.9788,57165.0
2024-05-07 15:35:00,71.69,71.69,71.61,71.64,26795.0,68.9884,68.9884,68.9114,68.9403,26795.0
2024-05-07 15:40:00,71.64,71.66,71.6,71.63,24501.0,68.9403,68.9595,68.9018,68.9306,24501.0
2024-05-07 15:45:00,71.63,71.75,71.62,71.75,105201.0,68.9306,69.0461,68.921,69.0461,105201.0
2024-05-07 15:50:00,71.74,71.94,71.73,71.92,91958.0,69.0365,69.229,69.0269,69.2097,91958.0
2024-05-07 15:55:00,71.91,72.02,71.87,71.96,276023.0,69.2001,69.306,69.1616,69.2482,276023.0
2024-05-08 09:30:00,71.8,71.89,71.49,71.69,31084.0,69.0942,69.1809,68.7959,68.9884,31084.0
2024-05-08 09:35:00,71.68,71.92,71.68,71.85,42199.0,68.9788,69.2097,68.9788,69.1424,42199.0
2024-05-08 09:40:00,71.86,71.89,71.74,71.89,7643.0,69.152,69.1809,69.0365,69.1809,7643.0
2024-05-08 09:45:00,71.87,71.89,71.67,71.76,44810.0,69.1616,69.1809,68.9691,69.0558,44810.0
2024-05-08 09:50:00,71.77,71.88,71.74,71.87,15980.0,69.0654,69.1712,69.0365,69.1616,15980.0
2024-05-08 09:55:00,71.87,71.93,71.75,71.79,35186.0,69.1616,69.2193,69.0461,69.0846,35186.0
2024-05-08 10:00:00,71.79,71.89,71.78,71.82,30018.0,69.0846,69.1809,69.075,69.1135,30018.0
2024-05-08 10:05:00,71.82,71.95,71.78,71.95,16247.0,69.1135,69.2386,69.075,69.2386,16247.0
2024-05-08 10:10:00,71.96,72.05,71.96,72.04,41630.0,69.2482,69.3348,69.2482,69.3252,41630.0
2024-05-08 10:15:00,72.05,72.12,71.96,72.12,132173.0,69.3348,69.4022,69.2482,69.4022,132173.0
2024-05-08 10:20:00,72.12,72.16,72.0,72.12,26975.0,69.4022,69.4407,69.2867,69.4022,26975.0
2024-05-08 10:25:00,72.12,72.28,72.1,72.26,51814.0,69.4022,69.5562,69.3829,69.5369,51814.0
2024-05-08 10:30:00,72.27,72.36,72.24,72.34,22523.0,69.5465,69.6331,69.5177,69.6139,22523.0
2024-05-08 10:35:00,72.34,72.35,72.25,72.33,60869.0,69.6139,69.6235,69.5273,69.6043,60869.0
2024-05-08 10:40:00,72.33,72.34,72.29,72.32,13709.0,69.6043,69.6139,69.5658,69.5946,13709.0
2024-05-08 10:45:00,72.31,72.48,72.31,72.48,30813.0,69.585,69.7486,69.585,69.7486,30813.0
2024-05-08 10:50:00,72.47,72.52,72.44,72.46,32509.0,69.739,69.7871,69.7101,69.7294,32509.0
2024-05-08 10:55:00,72.47,72.5,72.46,72.48,12008.0,69.739,69.7679,69.7294,69.7486,12008.0
2024-05-08 11:00:00,72.49,72.52,72.38,72.38,15292.0,69.7582,69.7871,69.6524,69.6524,15292.0
2024-05-08 11:05:00,72.37,72.49,72.37,72.46,16507.0,69.6428,69.7582,69.6428,69.7294,16507.0
2024-05-08 11:10:00,72.46,72.55,72.43,72.46,17556.0,69.7294,69.816,69.7005,69.7294,17556.0
2024-05-08 11:15:00,72.45,72.5,72.4,72.4,27904.0,69.7197,69.7679,69.6716,69.6716,27904.0
2024-05-08 11:20:00,72.41,72.45,72.38,72.43,20024.0,69.6813,69.7197,69.6524,69.7005,20024.0
2024-05-08 11:25:00,72.43,72.46,72.35,72.35,20052.0,69.7005,69.7294,69.6235,69.6235,20052.0
2024-05-08 11:30:00,72.35,72.46,72.35,72.44,24245.0,69.6235,69.7294,69.6235,69.7101,24245.0
2024-05-08 11:35:00,72.43,72.46,72.39,72.41,22267.0,69.7005,69.7294,69.662,69.6813,22267.0
2024-05-08 11:40:00,72.41,72.41,72.3,72.33,19244.0,69.6813,69.6813,69.5754,69.6043,19244.0
2024-05-08 11:45:00,72.32,72.32,72.21,72.22,20427.0,69.5946,69.5946,69.4888,69.4984,20427.0
2024-05-08 11:50:00,72.21,72.25,72.17,72.19,32853.0,69.4888,69.5273,69.4503,69.4695,32853.0
2024-05-08 11:55:00,72.18,72.25,72.18,72.24,47014.0,69.4599,69.5273,69.4599,69.5177,47014.0
2024-05-08 12:00:00,72.25,72.28,72.22,72.25,18006.0,69.5273,69.5562,69.4984,69.5273,18006.0
2024-05-08 12:05:00,72.25,72.28,72.12,72.14,26937.0,69.5273,69.5562,69.4022,69.4214,26937.0
2024-05-08 12:10:00,72.13,72.2,72.1,72.2,27662.0,69.4118,69.4792,69.3829,69.4792,27662.0
2024-05-08 12:15:00,72.2,72.2,72.11,72.11,27467.0,69.4792,69.4792,69.3926,69.3926,27467.0
2024-05-08 12:20:00,72.11,72.13,72.07,72.13,16664.0,69.3926,69.4118,69.3541,69.4118,16664.0
2024-05-08 12:25:00,72.13,72.17,72.1,72.16,17312.0,69.4118,69.4503,69.3829,69.4407,17312.0
2024-05-08 12:30:00,72.16,72.2,72.15,72.16,11639.0,69.4407,69.4792,69.4311,69.4407,11639.0
2024-05-08 12:35:00,72.15,72.19,72.13,72.16,21029.0,69.4311,69.4695,69.4118,69.4407,21029.0
2024-05-08 12:40:00,72.16,72.25,72.16,72.25,6221.0,69.4407,69.5273,69.4407,69.5273,6221.0
2024-05-08 12:45:00,72.24,72.29,72.24,72.25,15691.0,69.5177,69.5658,69.5177,69.5273,15691.0
2024-05-08 12:50:00,72.24,72.31,72.21,72.3,27426.0,69.5177,69.585,69.4888,69.5754,27426.0
2024-05-08 12:55:00,72.3,72.37,72.27,72.29,10660.0,69.5754,69.6428,69.5465,69.5658,10660.0
2024-05-08 13:00:00,72.28,72.29,72.25,72.27,9089.0,69.5562,69.5658,69.5273,69.5465,9089.0
2024-05-08 13:05:00,72.26,72.31,72.23,72.31,16455.0,69.5369,69.585,69.508,69.585,16455.0
2024-05-08 13:10:00,72.31,72.31,72.29,72.31,5620.0,69.585,69.585,69.5658,69.585,5620.0
2024-05-08 13:15:00,72.3,72.35,72.3,72.33,25849.0,69.5754,69.6235,69.5754,69.6043,25849.0
2024-05-08 13:20:00,72.32,72.37,72.29,72.37,12226.0,69.5946,69.6428,69.5658,69.6428,12226.0
2024-05-08 13:25:00,72.37,72.48,72.36,72.44,13578.0,69.6428,69.7486,69.6331,69.7101,13578.0
2024-05-08 13:30:00,72.43,72.58,72.43,72.56,45509.0,69.7005,69.8448,69.7005,69.8256,45509.0
2024-05-08 13:35:00,72.55,72.62,72.53,72.61,55377.0,69.816,69.8833,69.7967,69.8737,55377.0
2024-05-08 13:40:00,72.6,72.69,72.6,72.66,18232.0,69.8641,69.9507,69.8641,69.9218,18232.0
2024-05-08 13:45:00,72.65,72.7,72.61,72.64,26054.0,69.9122,69.9603,69.8737,69.9026,26054.0
2024-05-08 13:50:00,72.63,72.71,72.63,72.68,13390.0,69.893,69.97,69.893,69.9411,13390.0
2024-05-08 13:55:00,72.67,72.72,72.65,72.7,16589.0,69.9315,69.9796,69.9122,69.9603,16589.0
2024-05-08 14:00:00,72.7,72.76,72.7,72.74,11785.0,69.9603,70.0181,69.9603,69.9988,11785.0
2024-05-08 14:05:00,72.73,72.74,72.67,72.73,17896.0,69.9892,69.9988,69.9315,69.9892,17896.0
2024-05-08 14:10:00,72.73,72.83,72.71,72.8,19542.0,69.9892,70.0854,69.97,70.0566,19542.0
2024-05-08 14:15:00,72.79,72.86,72.77,72.85,30095.0,70.0469,70.1143,70.0277,70.1047,30095.0
2024-05-08 14:20:00,72.85,72.9,72.82,72.89,61401.0,70.1047,70.1528,70.0758,70.1432,61401.0
2024-05-08 14:25:00,72.89,72.93,72.85,72.89,45429.0,70.1432,70.1817,70.1047,70.1432,45429.0
2024-05-08 14:30:00,72.88,72.91,72.81,72.85,31454.0,70.1335,70.1624,70.0662,70.1047,31454.0
2024-05-08 14:35:00,72.86,72.88,72.73,72.73,61296.0,70.1143,70.1335,69.9892,69.9892,61296.0
2024-05-08 14:40:00,72.73,72.8,72.73,72.79,22283.0,69.9892,70.0566,69.9892,70.0469,22283.0
2024-05-08 14:45:00,72.79,72.83,72.77,72.81,12903.0,70.0469,70.0854,70.0277,70.0662,12903.0
2024-05-08 14:50:00,72.81,72.86,72.79,72.83,17240.0,70.0662,70.1143,70.0469,70.0854,17240.0
2024-05-08 14:55:00,72.82,72.82,72.72,72.73,17984.0,70.0758,70.0758,69.9796,69.9892,17984.0
2024-05-08 15:00:00,72.73,72.81,72.73,72.79,18987.0,69.9892,70.0662,69.9892,70.0469,18987.0
2024-05-08 15:05:00,72.79,72.81,72.53,72.53,65127.0,70.0469,70.0662,69.7967,69.7967,65127.0
2024-05-08 15:10:00,72.55,72.67,72.51,72.64,42301.0,69.816,69.9315,69.7775,69.9026,42301.0
2024-05-08 15:15:00,72.63,72.65,72.49,72.5,59251.0,69.893,69.9122,69.7582,69.7679,59251.0
2024-05-08 15:20:00,72.49,72.57,72.48,72.56,17391.0,69.7582,69.8352,69.7486,69.8256,17391.0
2024-05-08 15:25:00,72.56,72.6,72.42,72.51,43761.0,69.8256,69.8641,69.6909,69.7775,43761.0
2024-05-08 15:30:00,72.5,72.54,72.44,72.53,26446.0,69.7679,69.8064,69.7101,69.7967,26446.0
2024-05-08 15:35:00,72.53,72.58,72.52,72.57,15094.0,69.7967,69.8448,69.7871,69.8352,15094.0
2024-05-08 15:40:00,72.58,72.62,72.56,72.61,22532.0,69.8448,69.8833,69.8256,69.8737,22532.0
2024-05-08 15:45:00,72.6,72.62,72.5,72.62,44623.0,69.8641,69.8833,69.7679,69.8833,44623.0
2024-05-08 15:50:00,72.63,72.68,72.59,72.6,57246.0,69.893,69.9411,69.8545,69.8641,57246.0
2024-05-08 15:55:00,72.59,72.69,72.51,72.55,210760.0,69.8545,69.9507,69.7775,69.816,210760.0
2024-05-09 09:30:00,72.56,72.73,72.38,72.6,35189.0,69.8256,69.9892,69.6524,69.8641,35189.0
2024-05-09 09:35:00,72.6,72.7,72.53,72.53,5974.0,69.8641,69.9603,69.7967,69.7967,5974.0
2024-05-09 09:40:00,72.54,72.78,72.53,72.61,10267.0,69.8064,70.0373,69.7967,69.8737,10267.0
2024-05-09 09:45:00,72.64,72.66,72.43,72.48,11227.0,69.9026,69.9218,69.7005,69.7486,11227.0
2024-05-09 09:50:00,72.47,72.58,72.42,72.47,9511.0,69.739,69.8448,69.6909,69.739,9511.0
2024-05-09 09:55:00,72.48,72.55,72.43,72.45,8301.0,69.7486,69.816,69.7005,69.7197,8301.0
2024-05-09 10:00:00,72.44,72.47,72.4,72.41,5403.0,69.7101,69.739,69.6716,69.6813,5403.0
2024-05-09 10:05:00,72.41,72.47,72.4,72.47,8558.0,69.6813,69.739,69.6716,69.739,8558.0
2024-05-09 10:10:00,72.48,72.61,72.48,72.58,10743.0,69.7486,69.8737,69.7486,69.8448,10743.0
2024-05-09 10:15:00,72.57,72.74,72.54,72.71,12775.0,69.8352,69.9988,69.8064,69.97,12775.0
2024-05-09 10:20:00,72.69,72.71,72.68,72.71,5076.0,69.9507,69.97,69.9411,69.97,5076.0
2024-05-09 10:25:00,72.71,72.87,72.7,72.84,11804.0,69.97,70.1239,69.9603,70.0951,11804.0
2024-05-09 10:30:00,72.84,72.84,72.76,72.76,9135.0,70.0951,70.0951,70.0181,70.0181,9135.0
2024-05-09 10:35:00,72.77,72.85,72.73,72.85,10048.0,70.0277,70.1047,69.9892,70.1047,10048.0
2024-05-09 10:40:00,72.86,72.98,72.83,72.95,17657.0,70.1143,70.2298,70.0854,70.2009,17657.0
2024-05-09 10:45:00,72.96,73.05,72.95,73.05,67849.0,70.2105,70.2971,70.2009,70.2971,67849.0
2024-05-09 10:50:00,73.05,73.14,73.05,73.12,17004.0,70.2971,70.3837,70.2971,70.3645,17004.0
2024-05-09 10:55:00,73.13,73.19,73.12,73.15,10781.0,70.3741,70.4319,70.3645,70.3934,10781.0
2024-05-09 11:00:00,73.15,73.19,73.1,73.11,21606.0,70.3934,70.4319,70.3453,70.3549,21606.0
2024-05-09 11:05:00,73.11,73.15,73.1,73.13,9618.0,70.3549,70.3934,70.3453,70.3741,9618.0
2024-05-09 11:10:00,73.13,73.17,73.12,73.14,8107.0,70.3741,70.4126,70.3645,70.3837,8107.0
2024-05-09 11:15:00,73.13,73.14,73.02,73.02,11409.0,70.3741,70.3837,70.2683,70.2683,11409.0
2024-05-09 11:20:00,73.03,73.04,72.98,73.03,6556.0,70.2779,70.2875,70.2298,70.2779,6556.0
2024-05-09 11:25:00,73.02,73.03,73.0,73.01,10337.0,70.2683,70.2779,70.249,70.2586,10337.0
2024-05-09 11:30:00,73.0,73.03,73.0,73.03,7788.0,70.249,70.2779,70.249,70.2779,7788.0
2024-05-09 11:35:00,73.02,73.06,73.01,73.06,10830.0,70.2683,70.3068,70.2586,70.3068,10830.0
2024-05-09 11:40:00,73.06,73.07,73.01,73.03,7926.0,70.3068,70.3164,70.2586,70.2779,7926.0
2024-05-09 11:45:00,73.02,73.07,73.01,73.07,4883.0,70.2683,70.3164,70.2586,70.3164,4883.0
2024-05-09 11:50:00,73.06,73.07,72.99,73.01,6869.0,70.3068,70.3164,70.2394,70.2586,6869.0
2024-05-09 11:55:00,73.01,73.1,73.01,73.1,9936.0,70.2586,70.3453,70.2586,70.3453,9936.0
2024-05-09 12:00:00,73.12,73.15,73.05,73.08,8645.0,70.3645,70.3934,70.2971,70.326,8645.0
2024-05-09 12:05:00,73.07,73.15,73.06,73.11,12729.0,70.3164,70.3934,70.3068,70.3549,12729.0
2024-05-09 12:10:00,73.11,73.13,73.08,73.13,4599.0,70.3549,70.3741,70.326,70.3741,4599.0
2024-05-09 12:15:00,73.12,73.13,73.11,73.13,5857.0,70.3645,70.3741,70.3549,70.3741,5857.0
2024-05-09 12:20:00,73.13,73.15,73.1,73.15,9355.0,70.3741,70.3934,70.3453,70.3934,9355.0
2024-05-09 12:25:00,73.15,73.19,73.13,73.14,9801.0,70.3934,70.4319,70.3741,70.3837,9801.0
2024-05-09 12:30:00,73.15,73.16,73.12,73.12,6653.0,70.3934,70.403,70.3645,70.3645,6653.0
2024-05-09 12:35:00,73.13,73.16,73.13,73.15,7928.0,70.3741,70.403,70.3741,70.3934,7928.0
2024-05-09 12:40:00,73.15,73.16,73.1,73.13,20459.0,70.3934,70.403,70.3453,70.3741,20459.0
2024-05-09 12:45:00,73.13,73.16,73.1,73.1,7794.0,70.3741,70.403,70.3453,70.3453,7794.0
2024-05-09 12:50:00,73.1,73.2,73.1,73.2,14085.0,70.3453,70.4415,70.3453,70.4415,14085.0
2024-05-09 12:55:00,73.21,73.26,73.2,73.21,9176.0,70.4511,70.4992,70.4415,70.4511,9176.0
2024-05-09 13:00:00,73.22,73.29,73.21,73.23,52516.0,70.4607,70.5281,70.4511,70.4704,52516.0
2024-05-09 13:05:00,73.22,73.26,73.21,73.22,6120.0,70.4607,70.4992,70.4511,70.4607,6120.0
2024-05-09 13:10:00,73.23,73.24,73.19,73.2,4798.0,70.4704,70.48,70.4319,70.4415,4798.0
2024-05-09 13:15:00,73.2,73.2,73.14,73.14,6791.0,70.4415,70.4415,70.3837,70.3837,6791.0
2024-05-09 13:20:00,73.14,73.2,73.14,73.2,5673.0,70.3837,70.4415,70.3837,70.4415,5673.0
2024-05-09 13:25:00,73.19,73.23,73.19,73.21,9786.0,70.4319,70.4704,70.4319,70.4511,9786.0
2024-05-09 13:30:00,73.22,73.25,73.21,73.24,7960.0,70.4607,70.4896,70.4511,70.48,7960.0
2024-05-09 13:35:00,73.23,73.26,73.23,73.26,14043.0,70.4704,70.4992,70.4704,70.4992,14043.0
2024-05-09 13:40:00,73.26,73.29,73.25,73.27,8807.0,70.4992,70.5281,70.4896,70.5088,8807.0
2024-05-09 13:45:00,73.27,73.29,73.25,73.25,9582.0,70.5088,70.5281,70.4896,70.4896,9582.0
2024-05-09 13:50:00,73.25,73.27,73.21,73.24,13450.0,70.4896,70.5088,70.4511,70.48,13450.0
2024-05-09 13:55:00,73.23,73.24,73.16,73.17,11021.0,70.4704,70.48,70.403,70.4126,11021.0
2024-05-09 14:00:00,73.16,73.18,73.11,73.13,8614.0,70.403,70.4222,70.3549,70.3741,8614.0
2024-05-09 14:05:00,73.13,73.21,73.12,73.19,10118.0,70.3741,70.4511,70.3645,70.4319,10118.0
2024-05-09 14:10:00,73.18,73.2,73.11,73.11,11659.0,70.4222,70.4415,70.3549,70.3549,11659.0
2024-05-09 14:15:00,73.09,73.1,73.04,73.1,11682.0,70.3356,70.3453,70.2875,70.3453,11682.0
2024-05-09 14:20:00,73.1,73.15,73.1,73.15,7176.0,70.3453,70.3934,70.3453,70.3934,7176.0
2024-05-09 14:25:00,73.16,73.21,73.15,73.2,9517.0,70.403,70.4511,70.3934,70.4415,9517.0
2024-05-09 14:30:00,73.2,73.27,73.19,73.24,38210.0,70.4415,70.5088,70.4319,70.48,38210.0
2024-05-09 14:35:00,73.24,73.34,73.24,73.33,12085.0,70.48,70.5762,70.48,70.5666,12085.0
2024-05-09 14:40:00,73.33,73.34,73.27,73.3,11824.0,70.5666,70.5762,70.5088,70.5377,11824.0
2024-05-09 14:45:00,73.3,73.3,73.24,73.28,11009.0,70.5377,70.5377,70.48,70.5185,11009.0
2024-05-09 14:50:00,73.28,73.3,73.26,73.29,10301.0,70.5185,70.5377,70.4992,70.5281,10301.0
2024-05-09 14:55:00,73.3,73.33,73.29,73.32,12115.0,70.5377,70.5666,70.5281,70.557,12115.0
2024-05-09 15:00:00,73.32,73.34,73.26,73.29,12655.0,70.557,70.5762,70.4992,70.5281,12655.0
2024-05-09 15:05:00,73.3,73.33,73.3,73.33,12960.0,70.5377,70.5666,70.5377,70.5666,12960.0
2024-05-09 15:10:00,73.32,73.33,73.26,73.29,18699.0,70.557,70.5666,70.4992,70.5281,18699.0
2024-05-09 15:15:00,73.29,73.34,73.28,73.33,15541.0,70.5281,70.5762,70.5185,70.5666,15541.0
2024-05-09 15:20:00,73.34,73.35,73.27,73.3,15145.0,70.5762,70.5858,70.5088,70.5377,15145.0
2024-05-09 15:25:00,73.3,73.32,73.28,73.3,22353.0,70.5377,70.557,70.5185,70.5377,22353.0
2024-05-09 15:30:00,73.31,73.37,73.29,73.37,29853.0,70.5473,70.6051,70.5281,70.6051,29853.0
2024-05-09 15:35:00,73.38,73.46,73.37,73.45,30267.0,70.6147,70.6917,70.6051,70.6821,30267.0
2024-05-09 15:40:00,73.44,73.48,73.42,73.42,28362.0,70.6724,70.7109,70.6532,70.6532,28362.0
2024-05-09 15:45:00,73.42,73.5,73.41,73.5,38243.0,70.6532,70.7302,70.6436,70.7302,38243.0
2024-05-09 15:50:00,73.5,73.56,73.45,73.55,65639.0,70.7302,70.7879,70.6821,70.7783,65639.0
2024-05-09 15:55:00,73.55,73.65,73.53,73.59,141691.0,70.7783,70.8745,70.759,70.8168,141691.0
2024-05-10 09:30:00,73.74,74.15,73.74,73.86,150514.0,70.9611,71.3557,70.9611,71.0766,150514.0
2024-05-10 09:35:00,73.82,73.9,73.58,73.77,12127.0,71.0381,71.1151,70.8072,70.99,12127.0
2024-05-10 09:40:00,73.78,73.85,73.54,73.62,22844.0,70.9996,71.067,70.7687,70.8457,22844.0
2024-05-10 09:45:00,73.62,73.65,73.48,73.53,42550.0,70.8457,70.8745,70.7109,70.759,42550.0
2024-05-10 09:50:00,73.58,73.8,73.58,73.77,17602.0,70.8072,71.0189,70.8072,70.99,17602.0
2024-05-10 09:55:00,73.76,73.82,73.71,73.71,14874.0,70.9804,71.0381,70.9323,70.9323,14874.0
2024-05-10 10:00:00,73.71,73.74,73.63,73.69,12719.0,70.9323,70.9611,70.8553,70.913,12719.0
2024-05-10 10:05:00,73.69,73.9,73.66,73.89,11093.0,70.913,71.1151,70.8841,71.1055,11093.0
2024-05-10 10:10:00,73.89,73.99,73.88,73.96,11497.0,71.1055,71.2017,71.0959,71.1728,11497.0
2024-05-10 10:15:00,73.98,74.08,73.96,74.08,77270.0,71.1921,71.2883,71.1728,71.2883,77270.0
2024-05-10 10:20:00,74.07,74.19,74.07,74.19,14446.0,71.2787,71.3942,71.2787,71.3942,14446.0
2024-05-10 10:25:00,74.19,74.36,74.16,74.23,41468.0,71.3942,71.5578,71.3653,71.4327,41468.0
2024-05-10 10:30:00,74.22,74.3,74.19,74.21,22999.0,71.423,71.5,71.3942,71.4134,22999.0
2024-05-10 10:35:00,74.2,74.35,74.19,74.33,32502.0,71.4038,71.5481,71.3942,71.5289,32502.0
2024-05-10 10:40:00,74.34,74.37,74.27,74.27,21322.0,71.5385,71.5674,71.4712,71.4712,21322.0
2024-05-10 10:45:00,74.26,74.26,74.16,74.22,12943.0,71.4615,71.4615,71.3653,71.423,12943.0
2024-05-10 10:50:00,74.23,74.3,74.19,74.26,19400.0,71.4327,71.5,71.3942,71.4615,19400.0
2024-05-10 10:55:00,74.26,74.3,74.1,74.1,14327.0,71.4615,71.5,71.3076,71.3076,14327.0
2024-05-10 11:00:00,74.1,74.1,73.88,73.89,115361.0,71.3076,71.3076,71.0959,71.1055,115361.0
2024-05-10 11:05:00,73.89,73.95,73.75,73.77,133428.0,71.1055,71.1632,70.9708,70.99,133428.0
2024-05-10 11:10:00,73.79,73.79,73.57,73.64,48905.0,71.0093,71.0093,70.7975,70.8649,48905.0
2024-05-10 11:15:00,73.65,73.72,73.58,73.67,19289.0,70.8745,70.9419,70.8072,70.8938,19289.0
2024-05-10 11:20:00,73.66,73.8,73.64,73.75,13322.0,70.8841,71.0189,70.8649,70.9708,13322.0
2024-05-10 11:25:00,73.75,73.77,73.69,73.7,12581.0,70.9708,70.99,70.913,70.9226,12581.0
2024-05-10 11:30:00,73.7,73.82,73.7,73.79,19935.0,70.9226,71.0381,70.9226,71.0093,19935.0
2024-05-10 11:35:00,73.8,73.93,73.8,73.92,14032.0,71.0189,71.144,71.0189,71.1344,14032.0
2024-05-10 11:40:00,73.92,73.95,73.89,73.9,12729.0,71.1344,71.1632,71.1055,71.1151,12729.0
2024-05-10 11:45:00,73.92,73.99,73.81,73.81,19424.0,71.1344,71.2017,71.0285,71.0285,19424.0
2024-05-10 11:50:00,73.83,73.91,73.83,73.89,18343.0,71.0477,71.1247,71.0477,71.1055,18343.0
2024-05-10 11:55:00,73.89,73.96,73.89,73.96,7612.0,71.1055,71.1728,71.1055,71.1728,7612.0
2024-05-10 12:00:00,73.97,74.0,73.78,73.79,10808.0,71.1825,71.2113,70.9996,71.0093,10808.0
2024-05-10 12:05:00,73.78,73.86,73.73,73.86,9525.0,70.9996,71.0766,70.9515,71.0766,9525.0
2024-05-10 12:10:00,73.85,73.85,73.77,73.79,6090.0,71.067,71.067,70.99,71.0093,6090.0
2024-05-10 12:15:00,73.79,73.82,73.75,73.77,8634.0,71.0093,71.0381,70.9708,70.99,8634.0
2024-05-10 12:20:00,73.77,73.84,73.77,73.84,5842.0,70.99,71.0574,70.99,71.0574,5842.0
2024-05-10 12:25:00,73.85,73.87,73.83,73.86,6847.0,71.067,71.0862,71.0477,71.0766,6847.0
2024-05-10 12:30:00,73.87,73.88,73.82,73.87,7490.0,71.0862,71.0959,71.0381,71.0862,7490.0
2024-05-10 12:35:00,73.86,73.93,73.86,73.92,11770.0,71.0766,71.144,71.0766,71.1344,11770.0
2024-05-10 12:40:00,73.93,73.96,73.9,73.96,9183.0,71.144,71.1728,71.1151,71.1728,9183.0
2024-05-10 12:45:00,73.96,73.97,73.87,73.95,14785.0,71.1728,71.1825,71.0862,71.1632,14785.0
2024-05-10 12:50:00,73.95,73.97,73.94,73.95,8950.0,71.1632,71.1825,71.1536,71.1632,8950.0
2024-05-10 12:55:00,73.95,73.97,73.84,73.84,6833.0,71.1632,71.1825,71.0574,71.0574,6833.0
2024-05-10 13:00:00,73.84,73.91,73.81,73.9,8599.0,71.0574,71.1247,71.0285,71.1151,8599.0
2024-05-10 13:05:00,73.91,73.93,73.85,73.85,6075.0,71.1247,71.144,71.067,71.067,6075.0
2024-05-10 13:10:00,73.84,73.86,73.72,73.72,21355.0,71.0574,71.0766,70.9419,70.9419,21355.0
2024-05-10 13:15:00,73.72,73.79,73.62,73.77,11823.0,70.9419,71.0093,70.8457,70.99,11823.0
2024-05-10 13:20:00,73.76,73.78,73.68,73.68,9059.0,70.9804,70.9996,70.9034,70.9034,9059.0
2024-05-10 13:25:00,73.68,73.72,73.67,73.7,10128.0,70.9034,70.9419,70.8938,70.9226,10128.0
2024-05-10 13:30:00,73.7,73.76,73.69,73.76,14276.0,70.9226,70.9804,70.913,70.9804,14276.0
2024-05-10 13:35:00,73.75,73.84,73.74,73.84,9798.0,70.9708,71.0574,70.9611,71.0574,9798.0
2024-05-10 13:40:00,73.84,73.87,73.74,73.75,39619.0,71.0574,71.0862,70.9611,70.9708,39619.0
2024-05-10 13:45:00,73.73,73.77,73.69,73.72,8479.0,70.9515,70.99,70.913,70.9419,8479.0
2024-05-10 13:50:00,73.72,73.77,73.69,73.75,7633.0,70.9419,70.99,70.913,70.9708,7633.0
2024-05-10 13:55:00,73.75,73.83,73.74,73.8,13107.0,70.9708,71.0477,70.9611,71.0189,13107.0
2024-05-10 14:00:00,73.8,73.83,73.76,73.82,7455.0,71.0189,71.0477,70.9804,71.0381,7455.0
2024-05-10 14:05:00,73.81,73.82,73.74,73.75,8304.0,71.0285,71.0381,70.9611,70.9708,8304.0
2024-05-10 14:10:00,73.75,73.86,73.75,73.86,29091.0,70.9708,71.0766,70.9708,71.0766,29091.0
2024-05-10 14:15:00,73.85,73.86,73.82,73.86,5677.0,71.067,71.0766,71.0381,71.0766,5677.0
2024-05-10 14:20:00,73.86,73.87,73.79,73.8,11936.0,71.0766,71.0862,71.0093,71.0189,11936.0
2024-05-10 14:25:00,73.8,73.82,73.75,73.82,7952.0,71.0189,71.0381,70.9708,71.0381,7952.0
2024-05-10 14:30:00,73.81,73.82,73.76,73.79,10682.0,71.0285,71.0381,70.9804,71.0093,10682.0
2024-05-10 14:35:00,73.8,73.81,73.76,73.81,6842.0,71.0189,71.0285,70.9804,71.0285,6842.0
2024-05-10 14:40:00,73.81,73.86,73.8,73.84,8425.0,71.0285,71.0766,71.0189,71.0574,8425.0
2024-05-10 14:45:00,73.85,73.86,73.81,73.81,4730.0,71.067,71.0766,71.0285,71.0285,4730.0
2024-05-10 14:50:00,73.82,73.86,73.8,73.85,10282.0,71.0381,71.0766,71.0189,71.067,10282.0
2024-05-10 14:55:00,73.85,73.87,73.77,73.77,15328.0,71.067,71.0862,70.99,70.99,15328.0
2024-05-10 15:00:00,73.77,73.83,73.76,73.83,18993.0,70.99,71.0477,70.9804,71.0477,18993.0
2024-05-10 15:05:00,73.83,73.89,73.82,73.88,15488.0,71.0477,71.1055,71.0381,71.0959,15488.0
2024-05-10 15:10:00,73.89,73.9,73.85,73.85,15516.0,71.1055,71.1151,71.067,71.067,15516.0
2024-05-10 15:15:00,73.84,73.89,73.83,73.86,17506.0,71.0574,71.1055,71.0477,71.0766,17506.0
2024-05-10 15:20:00,73.85,73.96,73.83,73.96,18321.0,71.067,71.1728,71.0477,71.1728,18321.0
2024-05-10 15:25:00,73.95,73.96,73.89,73.91,19491.0,71.1632,71.1728,71.1055,71.1247,19491.0
2024-05-10 15:30:00,73.91,73.93,73.87,73.92,19723.0,71.1247,71.144,71.0862,71.1344,19723.0
2024-05-10 15:35:00,73.93,73.95,73.9,73.92,15653.0,71.144,71.1632,71.1151,71.1344,15653.0
2024-05-10 15:40:00,73.93,73.95,73.91,73.94,20851.0,71.144,71.1632,71.1247,71.1536,20851.0
2024-05-10 15:45:00,73.95,74.03,73.9,74.01,32085.0,71.1632,71.2402,71.1151,71.221,32085.0
2024-05-10 15:50:00,74.01,74.07,73.94,74.06,69376.0,71.221,71.2787,71.1536,71.2691,69376.0
2024-05-10 15:55:00,74.07,74.07,73.99,74.0,237492.0,71.2787,71.2787,71.2017,71.2113,237492.0
2024-05-13 09:30:00,74.02,74.28,73.8,74.22,29999.0,71.2306,71.4808,71.0189,71.423,29999.0
2024-05-13 09:35:00,74.2,74.29,74.06,74.2,9555.0,71.4038,71.4904,71.2691,71.4038,9555.0
2024-05-13 09:40:00,74.2,74.29,74.05,74.28,10516.0,71.4038,71.4904,71.2595,71.4808,10516.0
2024-05-13 09:45:00,74.27,74.33,74.18,74.19,9093.0,71.4712,71.5289,71.3846,71.3942,9093.0
2024-05-13 09:50:00,74.22,74.26,74.17,74.21,8429.0,71.423,71.4615,71.3749,71.4134,8429.0
2024-05-13 09:55:00,74.24,74.39,74.16,74.16,37333.0,71.4423,71.5866,71.3653,71.3653,37333.0
2024-05-13 10:00:00,74.16,74.31,74.14,74.25,11635.0,71.3653,71.5097,71.3461,71.4519,11635.0
2024-05-13 10:05:00,74.28,74.42,74.27,74.34,6344.0,71.4808,71.6155,71.4712,71.5385,6344.0
2024-05-13 10:10:00,74.36,74.44,74.35,74.41,8018.0,71.5578,71.6348,71.5481,71.6059,8018.0
2024-05-13 10:15:00,74.39,74.42,74.33,74.42,6981.0,71.5866,71.6155,71.5289,71.6155,6981.0
2024-05-13 10:20:00,74.41,74.46,74.38,74.41,4936.0,71.6059,71.654,71.577,71.6059,4936.0
2024-05-13 10:25:00,74.42,74.45,74.39,74.44,4210.0,71.6155,71.6444,71.5866,71.6348,4210.0
2024-05-13 10:30:00,74.44,74.46,74.39,74.43,6381.0,71.6348,71.654,71.5866,71.6251,6381.0
2024-05-13 10:35:00,74.42,74.46,74.39,74.43,17498.0,71.6155,71.654,71.5866,71.6251,17498.0
2024-05-13 10:40:00,74.45,74.49,74.42,74.47,12323.0,71.6444,71.6829,71.6155,71.6636,12323.0
2024-05-13 10:45:00,74.48,74.49,74.43,74.43,10094.0,71.6732,71.6829,71.6251,71.6251,10094.0
2024-05-13 10:50:00,74.42,74.47,74.41,74.41,7238.0,71.6155,71.6636,71.6059,71.6059,7238.0
2024-05-13 10:55:00,74.42,74.43,74.33,74.36,7284.0,71.6155,71.6251,71.5289,71.5578,7284.0
2024-05-13 11:00:00,74.36,74.36,74.25,74.25,4988.0,71.5578,71.5578,71.4519,71.4519,4988.0
2024-05-13 11:05:00,74.23,74.25,74.21,74.25,5267.0,71.4327,71.4519,71.4134,71.4519,5267.0
2024-05-13 11:10:00,74.23,74.28,74.21,74.21,6225.0,71.4327,71.4808,71.4134,71.4134,6225.0
2024-05-13 11:15:00,74.22,74.27,74.21,74.25,4337.0,71.423,71.4712,71.4134,71.4519,4337.0
2024-05-13 11:20:00,74.24,74.28,74.22,74.25,6695.0,71.4423,71.4808,71.423,71.4519,6695.0
2024-05-13 11:25:00,74.25,74.28,74.22,74.24,4852.0,71.4519,71.4808,71.423,71.4423,4852.0
2024-05-13 11:30:00,74.22,74.22,74.12,74.12,4939.0,71.423,71.423,71.3268,71.3268,4939.0
2024-05-13 11:35:00,74.13,74.14,74.04,74.06,3298.0,71.3364,71.3461,71.2498,71.2691,3298.0
2024-05-13 11:40:00,74.07,74.07,73.97,74.0,7371.0,71.2787,71.2787,71.1825,71.2113,7371.0
2024-05-13 11:45:00,74.01,74.08,73.99,74.08,16063.0,71.221,71.2883,71.2017,71.2883,16063.0
2024-05-13 11:50:00,74.08,74.09,74.02,74.05,20861.0,71.2883,71.2979,71.2306,71.2595,20861.0
2024-05-13 11:55:00,74.05,74.08,74.01,74.02,26512.0,71.2595,71.2883,71.221,71.2306,26512.0
2024-05-13 12:00:00,74.02,74.05,73.97,74.04,13600.0,71.2306,71.2595,71.1825,71.2498,13600.0
2024-05-13 12:05:00,74.04,74.04,73.93,73.97,17807.0,71.2498,71.2498,71.144,71.1825,17807.0
2024-05-13 12:10:00,73.99,74.02,73.94,74.0,11378.0,71.2017,71.2306,71.1536,71.2113,11378.0
2024-05-13 12:15:00,74.02,74.05,74.02,74.05,4533.0,71.2306,71.2595,71.2306,71.2595,4533.0
2024-05-13 12:20:00,74.06,74.06,74.0,74.02,8162.0,71.2691,71.2691,71.2113,71.2306,8162.0
2024-05-13 12:25:00,74.02,74.03,73.99,73.99,3621.0,71.2306,71.2402,71.2017,71.2017,3621.0
2024-05-13 12:30:00,73.99,74.0,73.94,73.99,10648.0,71.2017,71.2113,71.1536,71.2017,10648.0
2024-05-13 12:35:00,74.0,74.04,73.99,74.04,6452.0,71.2113,71.2498,71.2017,71.2498,6452.0
2024-05-13 12:40:00,74.04,74.07,74.04,74.05,7272.0,71.2498,71.2787,71.2498,71.2595,7272.0
2024-05-13 12:45:00,74.05,74.09,74.05,74.08,8430.0,71.2595,71.2979,71.2595,71.2883,8430.0
2024-05-13 12:50:00,74.08,74.09,74.05,74.07,6710.0,71.2883,71.2979,71.2595,71.2787,6710.0
2024-05-13 12:55:00,74.07,74.08,74.04,74.04,5715.0,71.2787,71.2883,71.2498,71.2498,5715.0
2024-05-13 13:00:00,74.03,74.09,74.01,74.02,6919.0,71.2402,71.2979,71.221,71.2306,6919.0
2024-05-13 13:05:00,74.03,74.1,74.03,74.09,7551.0,71.2402,71.3076,71.2402,71.2979,7551.0
2024-05-13 13:10:00,74.08,74.08,74.03,74.04,5763.0,71.2883,71.2883,71.2402,71.2498,5763.0
2024-05-13 13:15:00,74.02,74.04,73.99,74.0,4586.0,71.2306,71.2498,71.2017,71.2113,4586.0
2024-05-13 13:20:00,74.0,74.0,73.9,73.9,6851.0,71.2113,71.2113,71.1151,71.1151,6851.0
2024-05-13 13:25:00,73.91,73.98,73.89,73.97,10553.0,71.1247,71.1921,71.1055,71.1825,10553.0
2024-05-13 13:30:00,73.98,74.0,73.96,73.97,6668.0,71.1921,71.2113,71.1728,71.1825,6668.0
2024-05-13 13:35:00,73.96,73.98,73.95,73.98,6298.0,71.1728,71.1921,71.1632,71.1921,6298.0
2024-05-13 13:40:00,73.98,74.0,73.9,73.91,25094.0,71.1921,71.2113,71.1151,71.1247,25094.0
2024-05-13 13:45:00,73.91,73.91,73.82,73.82,12317.0,71.1247,71.1247,71.0381,71.0381,12317.0
2024-05-13 13:50:00,73.81,73.85,73.81,73.84,9074.0,71.0285,71.067,71.0285,71.0574,9074.0
2024-05-13 13:55:00,73.85,73.88,73.8,73.81,8971.0,71.067,71.0959,71.0189,71.0285,8971.0
2024-05-13 14:00:00,73.81,73.86,73.81,73.85,7666.0,71.0285,71.0766,71.0285,71.067,7666.0
2024-05-13 14:05:00,73.86,73.86,73.8,73.83,6446.0,71.0766,71.0766,71.0189,71.0477,6446.0
2024-05-13 14:10:00,73.84,73.86,73.83,73.86,5610.0,71.0574,71.0766,71.0477,71.0766,5610.0
2024-05-13 14:15:00,73.85,73.91,73.85,73.87,14374.0,71.067,71.1247,71.067,71.0862,14374.0
2024-05-13 14:20:00,73.87,73.87,73.81,73.81,9070.0,71.0862,71.0862,71.0285,71.0285,9070.0
2024-05-13 14:25:00,73.8,73.85,73.78,73.84,12898.0,71.0189,71.067,70.9996,71.0574,12898.0
2024-05-13 14:30:00,73.84,73.89,73.84,73.88,11460.0,71.0574,71.1055,71.0574,71.0959,11460.0
2024-05-13 14:35:00,73.88,73.91,73.85,73.89,19332.0,71.0959,71.1247,71.067,71.1055,19332.0
2024-05-13 14:40:00,73.89,73.9,73.82,73.82,12764.0,71.1055,71.1151,71.0381,71.0381,12764.0
2024-05-13 14:45:00,73.82,73.82,73.76,73.76,10362.0,71.0381,71.0381,70.9804,70.9804,10362.0
2024-05-13 14:50:00,73.76,73.83,73.74,73.77,19505.0,70.9804,71.0477,70.9611,70.99,19505.0
2024-05-13 14:55:00,73.77,73.84,73.77,73.83,15681.0,70.99,71.0574,70.99,71.0477,15681.0
2024-05-13 15:00:00,73.83,73.9,73.82,73.89,19500.0,71.0477,71.1151,71.0381,71.1055,19500.0
2024-05-13 15:05:00,73.88,73.91,73.87,73.88,15803.0,71.0959,71.1247,71.0862,71.0959,15803.0
2024-05-13 15:10:00,73.89,73.95,73.88,73.95,20815.0,71.1055,71.1632,71.0959,71.1632,20815.0
2024-05-13 15:15:00,73.94,73.97,73.92,73.97,22094.0,71.1536,71.1825,71.1344,71.1825,22094.0
2024-05-13 15:20:00,73.97,74.01,73.92,73.94,25769.0,71.1825,71.221,71.1344,71.1536,25769.0
2024-05-13 15:25:00,73.94,73.95,73.88,73.88,26934.0,71.1536,71.1632,71.0959,71.0959,26934.0
2024-05-13 15:30:00,73.87,73.88,73.81,73.83,18413.0,71.0862,71.0959,71.0285,71.0477,18413.0
2024-05-13 15:35:00,73.82,73.82,73.78,73.78,23012.0,71.0381,71.0381,70.9996,70.9996,23012.0
2024-05-13 15:40:00,73.79,73.8,73.69,73.72,29694.0,71.0093,71.0189,70.913,70.9419,29694.0
2024-05-13 15:45:00,73.71,73.71,73.61,73.64,36275.0,70.9323,70.9323,70.836,70.8649,36275.0
2024-05-13 15:50:00,73.63,73.68,73.54,73.54,79976.0,70.8553,70.9034,70.7687,70.7687,79976.0
2024-05-13 15:55:00,73.55,73.55,73.39,73.48,379218.0,70.7783,70.7783,70.6243,70.7109,379218.0
2024-05-14 09:30:00,73.82,73.95,73.49,73.74,22397.0,71.0381,71.1632,70.7206,70.9611,22397.0
2024-05-14 09:35:00,73.65,73.65,73.48,73.59,5390.0,70.8745,70.8745,70.7109,70.8168,5390.0
2024-05-14 09:40:00,73.65,73.79,73.44,73.45,10714.0,70.8745,71.0093,70.6724,70.6821,10714.0
2024-05-14 09:45:00,73.46,73.47,73.35,73.42,7227.0,70.6917,70.7013,70.5858,70.6532,7227.0
2024-05-14 09:50:00,73.44,73.51,73.42,73.45,12885.0,70.6724,70.7398,70.6532,70.6821,12885.0
2024-05-14 09:55:00,73.41,73.52,73.37,73.48,18505.0,70.6436,70.7494,70.6051,70.7109,18505.0
2024-05-14 10:00:00,73.49,73.54,73.46,73.49,19163.0,70.7206,70.7687,70.6917,70.7206,19163.0
2024-05-14 10:05:00,73.48,73.56,73.42,73.52,14314.0,70.7109,70.7879,70.6532,70.7494,14314.0
2024-05-14 10:10:00,73.53,73.61,73.51,73.52,19569.0,70.759,70.836,70.7398,70.7494,19569.0
2024-05-14 10:15:00,73.54,73.54,73.42,73.53,13262.0,70.7687,70.7687,70.6532,70.759,13262.0
2024-05-14 10:20:00,73.55,73.55,73.51,73.55,16339.0,70.7783,70.7783,70.7398,70.7783,16339.0
2024-05-14 10:25:00,73.56,73.6,73.52,73.56,20555.0,70.7879,70.8264,70.7494,70.7879,20555.0
2024-05-14 10:30:00,73.55,73.55,73.48,73.48,8318.0,70.7783,70.7783,70.7109,70.7109,8318.0
2024-05-14 10:35:00,73.48,73.52,73.43,73.5,23662.0,70.7109,70.7494,70.6628,70.7302,23662.0
2024-05-14 10:40:00,73.52,73.54,73.48,73.51,7977.0,70.7494,70.7687,70.7109,70.7398,7977.0
2024-05-14 10:45:00,73.51,73.52,73.45,73.48,7825.0,70.7398,70.7494,70.6821,70.7109,7825.0
2024-05-14 10:50:00,73.47,73.53,73.45,73.53,12730.0,70.7013,70.759,70.6821,70.759,12730.0
2024-05-14 10:55:00,73.53,73.62,73.52,73.55,20674.0,70.759,70.8457,70.7494,70.7783,20674.0
2024-05-14 11:00:00,73.55,73.55,73.41,73.41,9417.0,70.7783,70.7783,70.6436,70.6436,9417.0
2024-05-14 11:05:00,73.42,73.46,73.3,73.3,11017.0,70.6532,70.6917,70.5377,70.5377,11017.0
2024-05-14 11:10:00,73.31,73.33,73.29,73.31,6828.0,70.5473,70.5666,70.5281,70.5473,6828.0
2024-05-14 11:15:00,73.29,73.32,73.22,73.26,9162.0,70.5281,70.557,70.4607,70.4992,9162.0
2024-05-14 11:20:00,73.24,73.27,73.22,73.26,8910.0,70.48,70.5088,70.4607,70.4992,8910.0
2024-05-14 11:25:00,73.27,73.31,73.26,73.31,11040.0,70.5088,70.5473,70.4992,70.5473,11040.0
2024-05-14 11:30:00,73.32,73.36,73.31,73.36,7829.0,70.557,70.5955,70.5473,70.5955,7829.0
2024-05-14 11:35:00,73.36,73.45,73.33,73.45,17888.0,70.5955,70.6821,70.5666,70.6821,17888.0
2024-05-14 11:40:00,73.44,73.44,73.39,73.43,4660.0,70.6724,70.6724,70.6243,70.6628,4660.0
2024-05-14 11:45:00,73.43,73.48,73.43,73.47,3543.0,70.6628,70.7109,70.6628,70.7013,3543.0
2024-05-14 11:50:00,73.48,73.51,73.43,73.44,5192.0,70.7109,70.7398,70.6628,70.6724,5192.0
2024-05-14 11:55:00,73.43,73.44,73.35,73.39,9497.0,70.6628,70.6724,70.5858,70.6243,9497.0
2024-05-14 12:00:00,73.38,73.38,73.34,73.35,6201.0,70.6147,70.6147,70.5762,70.5858,6201.0
2024-05-14 12:05:00,73.32,73.41,73.31,73.41,5407.0,70.557,70.6436,70.5473,70.6436,5407.0
2024-05-14 12:10:00,73.4,73.42,73.36,73.36,4305.0,70.6339,70.6532,70.5955,70.5955,4305.0
2024-05-14 12:15:00,73.37,73.39,73.32,73.37,4503.0,70.6051,70.6243,70.557,70.6051,4503.0
2024-05-14 12:20:00,73.38,73.4,73.38,73.38,3608.0,70.6147,70.6339,70.6147,70.6147,3608.0
2024-05-14 12:25:00,73.37,73.41,73.36,73.4,5759.0,70.6051,70.6436,70.5955,70.6339,5759.0
2024-05-14 12:30:00,73.39,73.4,73.34,73.37,6399.0,70.6243,70.6339,70.5762,70.6051,6399.0
2024-05-14 12:35:00,73.36,73.4,73.36,73.4,6028.0,70.5955,70.6339,70.5955,70.6339,6028.0
2024-05-14 12:40:00,73.42,73.48,73.42,73.48,4184.0,70.6532,70.7109,70.6532,70.7109,4184.0
2024-05-14 12:45:00,73.48,73.52,73.47,73.48,4823.0,70.7109,70.7494,70.7013,70.7109,4823.0
2024-05-14 12:50:00,73.47,73.5,73.47,73.5,3272.0,70.7013,70.7302,70.7013,70.7302,3272.0
2024-05-14 12:55:00,73.48,73.5,73.47,73.47,2620.0,70.7109,70.7302,70.7013,70.7013,2620.0
2024-05-14 13:00:00,73.47,73.47,73.39,73.39,3051.0,70.7013,70.7013,70.6243,70.6243,3051.0
2024-05-14 13:05:00,73.4,73.41,73.38,73.41,1689.0,70.6339,70.6436,70.6147,70.6436,1689.0
2024-05-14 13:10:00,73.41,73.42,73.35,73.36,6099.0,70.6436,70.6532,70.5858,70.5955,6099.0
2024-05-14 13:15:00,73.35,73.36,73.32,73.35,1976.0,70.5858,70.5955,70.557,70.5858,1976.0
2024-05-14 13:20:00,73.34,73.34,73.28,73.28,70906.0,70.5762,70.5762,70.5185,70.5185,70906.0
2024-05-14 13:25:00,73.28,73.3,73.23,73.26,21641.0,70.5185,70.5377,70.4704,70.4992,21641.0
2024-05-14 13:30:00,73.27,73.28,73.17,73.21,14336.0,70.5088,70.5185,70.4126,70.4511,14336.0
2024-05-14 13:35:00,73.21,73.31,73.21,73.3,8718.0,70.4511,70.5473,70.4511,70.5377,8718.0
2024-05-14 13:40:00,73.31,73.38,73.3,73.36,5792.0,70.5473,70.6147,70.5377,70.5955,5792.0
2024-05-14 13:45:00,73.36,73.36,73.33,73.34,4557.0,70.5955,70.5955,70.5666,70.5762,4557.0
2024-05-14 13:50:00,73.34,73.42,73.31,73.42,6830.0,70.5762,70.6532,70.5473,70.6532,6830.0
2024-05-14 13:55:00,73.42,73.43,73.37,73.4,4321.0,70.6532,70.6628,70.6051,70.6339,4321.0
2024-05-14 14:00:00,73.39,73.44,73.39,73.44,5379.0,70.6243,70.6724,70.6243,70.6724,5379.0
2024-05-14 14:05:00,73.43,73.45,73.4,73.42,4563.0,70.6628,70.6821,70.6339,70.6532,4563.0
2024-05-14 14:10:00,73.42,73.46,73.41,73.44,7101.0,70.6532,70.6917,70.6436,70.6724,7101.0
2024-05-14 14:15:00,73.44,73.47,73.41,73.46,6292.0,70.6724,70.7013,70.6436,70.6917,6292.0
2024-05-14 14:20:00,73.45,73.55,73.45,73.55,8446.0,70.6821,70.7783,70.6821,70.7783,8446.0
2024-05-14 14:25:00,73.53,73.54,73.48,73.54,9133.0,70.759,70.7687,70.7109,70.7687,9133.0
2024-05-14 14:30:00,73.54,73.59,73.53,73.58,9808.0,70.7687,70.8168,70.759,70.8072,9808.0
2024-05-14 14:35:00,73.59,73.63,73.58,73.62,8986.0,70.8168,70.8553,70.8072,70.8457,8986.0
2024-05-14 14:40:00,73.63,73.7,73.63,73.66,12051.0,70.8553,70.9226,70.8553,70.8841,12051.0
2024-05-14 14:45:00,73.66,73.68,73.63,73.67,12931.0,70.8841,70.9034,70.8553,70.8938,12931.0
2024-05-14 14:50:00,73.68,73.69,73.62,73.65,7706.0,70.9034,70.913,70.8457,70.8745,7706.0
2024-05-14 14:55:00,73.65,73.75,73.64,73.74,12337.0,70.8745,70.9708,70.8649,70.9611,12337.0
2024-05-14 15:00:00,73.75,73.75,73.69,73.7,7913.0,70.9708,70.9708,70.913,70.9226,7913.0
2024-05-14 15:05:00,73.69,73.72,73.68,73.7,8072.0,70.913,70.9419,70.9034,70.9226,8072.0
2024-05-14 15:10:00,73.7,73.72,73.69,73.7,9826.0,70.9226,70.9419,70.913,70.9226,9826.0
2024-05-14 15:15:00,73.69,73.73,73.67,73.69,9693.0,70.913,70.9515,70.8938,70.913,9693.0
2024-05-14 15:20:00,73.69,73.76,73.67,73.7,9674.0,70.913,70.9804,70.8938,70.9226,9674.0
2024-05-14 15:25:00,73.7,73.7,73.67,73.7,7475.0,70.9226,70.9226,70.8938,70.9226,7475.0
2024-05-14 15:30:00,73.7,73.75,73.67,73.75,14173.0,70.9226,70.9708,70.8938,70.9708,14173.0
2024-05-14 15:35:00,73.75,73.76,73.69,73.72,39568.0,70.9708,70.9804,70.913,70.9419,39568.0
2024-05-14 15:40:00,73.72,73.78,73.7,73.77,12640.0,70.9419,70.9996,70.9226,70.99,12640.0
2024-05-14 15:45:00,73.77,73.77,73.64,73.67,15752.0,70.99,70.99,70.8649,70.8938,15752.0
2024-05-14 15:50:00,73.66,73.83,73.64,73.82,35842.0,70.8841,71.0477,70.8649,71.0381,35842.0
2024-05-14 15:55:00,73.83,73.89,73.73,73.73,120757.0,71.0477,71.1055,70.9515,70.9515,120757.0
2024-05-15 09:30:00,74.46,74.5,74.09,74.39,40923.0,71.654,71.6925,71.2979,71.5866,40923.0
2024-05-15 09:35:00,74.33,74.42,74.24,74.31,66757.0,71.5289,71.6155,71.4423,71.5097,66757.0
2024-05-15 09:40:00,74.34,74.4,74.29,74.34,29150.0,71.5385,71.5963,71.4904,71.5385,29150.0
2024-05-15 09:45:00,74.35,74.37,74.17,74.25,19858.0,71.5481,71.5674,71.3749,71.4519,19858.0
2024-05-15 09:50:00,74.25,74.35,74.25,74.31,10987.0,71.4519,71.5481,71.4519,71.5097,10987.0
2024-05-15 09:55:00,74.32,74.38,74.25,74.37,14859.0,71.5193,71.577,71.4519,71.5674,14859.0
2024-05-15 10:00:00,74.34,74.61,74.29,74.59,17335.0,71.5385,71.7983,71.4904,71.7791,17335.0
2024-05-15 10:05:00,74.59,74.69,74.58,74.64,17924.0,71.7791,71.8753,71.7695,71.8272,17924.0
2024-05-15 10:10:00,74.64,74.67,74.58,74.61,10272.0,71.8272,71.8561,71.7695,71.7983,10272.0
2024-05-15 10:15:00,74.62,74.64,74.57,74.64,11806.0,71.808,71.8272,71.7599,71.8272,11806.0
2024-05-15 10:20:00,74.63,74.67,74.61,74.65,8502.0,71.8176,71.8561,71.7983,71.8368,8502.0
2024-05-15 10:25:00,74.65,74.7,74.64,74.64,11123.0,71.8368,71.885,71.8272,71.8272,11123.0
2024-05-15 10:30:00,74.65,74.65,74.51,74.52,18199.0,71.8368,71.8368,71.7021,71.7117,18199.0
2024-05-15 10:35:00,74.52,74.53,74.42,74.44,12834.0,71.7117,71.7214,71.6155,71.6348,12834.0
2024-05-15 10:40:00,74.42,74.48,74.38,74.47,10514.0,71.6155,71.6732,71.577,71.6636,10514.0
2024-05-15 10:45:00,74.48,74.53,74.47,74.53,11669.0,71.6732,71.7214,71.6636,71.7214,11669.0
2024-05-15 10:50:00,74.53,74.54,74.46,74.49,11218.0,71.7214,71.731,71.654,71.6829,11218.0
2024-05-15 10:55:00,74.5,74.61,74.5,74.51,11071.0,71.6925,71.7983,71.6925,71.7021,11071.0
2024-05-15 11:00:00,74.51,74.52,74.41,74.47,10831.0,71.7021,71.7117,71.6059,71.6636,10831.0
2024-05-15 11:05:00,74.46,74.49,74.43,74.43,10630.0,71.654,71.6829,71.6251,71.6251,10630.0
2024-05-15 11:10:00,74.43,74.61,74.42,74.61,10737.0,71.6251,71.7983,71.6155,71.7983,10737.0
2024-05-15 11:15:00,74.62,74.65,74.54,74.54,14095.0,71.808,71.8368,71.731,71.731,14095.0
2024-05-15 11:20:00,74.52,74.62,74.52,74.61,8037.0,71.7117,71.808,71.7117,71.7983,8037.0
2024-05-15 11:25:00,74.6,74.61,74.58,74.6,7970.0,71.7887,71.7983,71.7695,71.7887,7970.0
2024-05-15 11:30:00,74.59,74.61,74.55,74.55,11928.0,71.7791,71.7983,71.7406,71.7406,11928.0
2024-05-15 11:35:00,74.57,74.59,74.47,74.48,9658.0,71.7599,71.7791,71.6636,71.6732,9658.0
2024-05-15 11:40:00,74.5,74.51,74.46,74.5,5773.0,71.6925,71.7021,71.654,71.6925,5773.0
2024-05-15 11:45:00,74.49,74.54,74.48,74.51,7313.0,71.6829,71.731,71.6732,71.7021,7313.0
2024-05-15 11:50:00,74.5,74.51,74.47,74.51,7619.0,71.6925,71.7021,71.6636,71.7021,7619.0
2024-05-15 11:55:00,74.51,74.56,74.49,74.56,4763.0,71.7021,71.7502,71.6829,71.7502,4763.0
2024-05-15 12:00:00,74.56,74.57,74.51,74.52,5061.0,71.7502,71.7599,71.7021,71.7117,5061.0
2024-05-15 12:05:00,74.51,74.52,74.43,74.44,6317.0,71.7021,71.7117,71.6251,71.6348,6317.0
2024-05-15 12:10:00,74.44,74.48,74.44,74.48,3209.0,71.6348,71.6732,71.6348,71.6732,3209.0
2024-05-15 12:15:00,74.47,74.53,74.42,74.42,7998.0,71.6636,71.7214,71.6155,71.6155,7998.0
2024-05-15 12:20:00,74.42,74.42,74.34,74.34,5234.0,71.6155,71.6155,71.5385,71.5385,5234.0
2024-05-15 12:25:00,74.35,74.4,74.34,74.39,4944.0,71.5481,71.5963,71.5385,71.5866,4944.0
2024-05-15 12:30:00,74.39,74.39,74.36,74.38,2696.0,71.5866,71.5866,71.5578,71.577,2696.0
2024-05-15 12:35:00,74.39,74.48,74.39,74.47,5982.0,71.5866,71.6732,71.5866,71.6636,5982.0
2024-05-15 12:40:00,74.48,74.59,74.47,74.59,10558.0,71.6732,71.7791,71.6636,71.7791,10558.0
2024-05-15 12:45:00,74.59,74.65,74.58,74.63,10444.0,71.7791,71.8368,71.7695,71.8176,10444.0
2024-05-15 12:50:00,74.64,74.69,74.64,74.69,7445.0,71.8272,71.8753,71.8272,71.8753,7445.0
2024-05-15 12:55:00,74.68,74.72,74.68,74.71,7724.0,71.8657,71.9042,71.8657,71.8946,7724.0
2024-05-15 13:00:00,74.71,74.71,74.58,74.61,7385.0,71.8946,71.8946,71.7695,71.7983,7385.0
2024-05-15 13:05:00,74.62,74.62,74.57,74.61,3726.0,71.808,71.808,71.7599,71.7983,3726.0
2024-05-15 13:10:00,74.61,74.63,74.58,74.63,6761.0,71.7983,71.8176,71.7695,71.8176,6761.0
2024-05-15 13:15:00,74.62,74.62,74.58,74.62,5415.0,71.808,71.808,71.7695,71.808,5415.0
2024-05-15 13:20:00,74.6,74.6,74.52,74.53,3250.0,71.7887,71.7887,71.7117,71.7214,3250.0
2024-05-15 13:25:00,74.53,74.55,74.49,74.51,6311.0,71.7214,71.7406,71.6829,71.7021,6311.0
2024-05-15 13:30:00,74.5,74.52,74.44,74.46,5903.0,71.6925,71.7117,71.6348,71.654,5903.0
2024-05-15 13:35:00,74.47,74.48,74.41,74.43,7629.0,71.6636,71.6732,71.6059,71.6251,7629.0
2024-05-15 13:40:00,74.44,74.46,74.37,74.39,12250.0,71.6348,71.654,71.5674,71.5866,12250.0
2024-05-15 13:45:00,74.4,74.42,74.32,74.38,10886.0,71.5963,71.6155,71.5193,71.577,10886.0
2024-05-15 13:50:00,74.38,74.41,74.37,74.37,9540.0,71.577,71.6059,71.5674,71.5674,9540.0
2024-05-15 13:55:00,74.37,74.38,74.34,74.37,8356.0,71.5674,71.577,71.5385,71.5674,8356.0
2024-05-15 14:00:00,74.37,74.41,74.36,74.4,7854.0,71.5674,71.6059,71.5578,71.5963,7854.0
2024-05-15 14:05:00,74.4,74.43,74.39,74.4,6124.0,71.5963,71.6251,71.5866,71.5963,6124.0
2024-05-15 14:10:00,74.4,74.45,74.39,74.45,11848.0,71.5963,71.6444,71.5866,71.6444,11848.0
2024-05-15 14:15:00,74.45,74.46,74.41,74.43,7238.0,71.6444,71.654,71.6059,71.6251,7238.0
2024-05-15 14:20:00,74.43,74.48,74.43,74.48,6546.0,71.6251,71.6732,71.6251,71.6732,6546.0
2024-05-15 14:25:00,74.49,74.53,74.49,74.51,7335.0,71.6829,71.7214,71.6829,71.7021,7335.0
2024-05-15 14:30:00,74.5,74.51,74.45,74.46,14325.0,71.6925,71.7021,71.6444,71.654,14325.0
2024-05-15 14:35:00,74.46,74.51,74.45,74.5,11188.0,71.654,71.7021,71.6444,71.6925,11188.0
2024-05-15 14:40:00,74.5,74.52,74.48,74.49,11922.0,71.6925,71.7117,71.6732,71.6829,11922.0
2024-05-15 14:45:00,74.49,74.52,74.41,74.47,14656.0,71.6829,71.7117,71.6059,71.6636,14656.0
2024-05-15 14:50:00,74.47,74.51,74.46,74.5,6148.0,71.6636,71.7021,71.654,71.6925,6148.0
2024-05-15 14:55:00,74.49,74.52,74.46,74.52,20710.0,71.6829,71.7117,71.654,71.7117,20710.0
2024-05-15 15:00:00,74.51,74.51,74.43,74.49,30692.0,71.7021,71.7021,71.6251,71.6829,30692.0
2024-05-15 15:05:00,74.49,74.53,74.49,74.51,8321.0,71.6829,71.7214,71.6829,71.7021,8321.0
2024-05-15 15:10:00,74.51,74.58,74.5,74.56,9987.0,71.7021,71.7695,71.6925,71.7502,9987.0
2024-05-15 15:15:00,74.56,74.58,74.5,74.51,10075.0,71.7502,71.7695,71.6925,71.7021,10075.0
2024-05-15 15:20:00,74.5,74.56,74.48,74.56,23764.0,71.6925,71.7502,71.6732,71.7502,23764.0
2024-05-15 15:25:00,74.56,74.61,74.54,74.57,25015.0,71.7502,71.7983,71.731,71.7599,25015.0
2024-05-15 15:30:00,74.57,74.6,74.55,74.58,15713.0,71.7599,71.7887,71.7406,71.7695,15713.0
2024-05-15 15:35:00,74.58,74.63,74.57,74.63,21019.0,71.7695,71.8176,71.7599,71.8176,21019.0
2024-05-15 15:40:00,74.63,74.67,74.6,74.61,24036.0,71.8176,71.8561,71.7887,71.7983,24036.0
2024-05-15 15:45:00,74.6,74.64,74.42,74.42,33675.0,71.7887,71.8272,71.6155,71.6155,33675.0
2024-05-15 15:50:00,74.42,74.52,74.4,74.51,51154.0,71.6155,71.7117,71.5963,71.7021,51154.0
2024-05-15 15:55:00,74.51,74.57,74.43,74.46,191217.0,71.7021,71.7599,71.6251,71.654,191217.0
2024-05-16 09:30:00,74.52,74.92,74.37,74.6,26503.0,71.7117,72.0967,71.5674,71.7887,26503.0
2024-05-16 09:35:00,74.58,74.71,74.49,74.65,11944.0,71.7695,71.8946,71.6829,71.8368,11944.0
2024-05-16 09:40:00,74.63,74.73,74.61,74.7,5252.0,71.8176,71.9138,71.7983,71.885,5252.0
2024-05-16 09:45:00,74.69,74.72,74.59,74.65,6226.0,71.8753,71.9042,71.7791,71.8368,6226.0
2024-05-16 09:50:00,74.62,74.71,74.62,74.7,4148.0,71.808,71.8946,71.808,71.885,4148.0
2024-05-16 09:55:00,74.67,74.69,74.63,74.68,4191.0,71.8561,71.8753,71.8176,71.8657,4191.0
2024-05-16 10:00:00,74.67,74.71,74.62,74.66,9255.0,71.8561,71.8946,71.808,71.8465,9255.0
2024-05-16 10:05:00,74.68,74.75,74.67,74.73,6737.0,71.8657,71.9331,71.8561,71.9138,6737.0
2024-05-16 10:10:00,74.73,74.84,74.73,74.82,15893.0,71.9138,72.0197,71.9138,72.0004,15893.0
2024-05-16 10:15:00,74.83,74.84,74.73,74.77,9948.0,72.0101,72.0197,71.9138,71.9523,9948.0
2024-05-16 10:20:00,74.76,74.81,74.74,74.79,6512.0,71.9427,71.9908,71.9235,71.9716,6512.0
2024-05-16 10:25:00,74.81,74.82,74.79,74.81,5426.0,71.9908,72.0004,71.9716,71.9908,5426.0
2024-05-16 10:30:00,74.83,74.89,74.82,74.89,7340.0,72.0101,72.0678,72.0004,72.0678,7340.0
2024-05-16 10:35:00,74.89,74.94,74.85,74.94,11548.0,72.0678,72.1159,72.0293,72.1159,11548.0
2024-05-16 10:40:00,74.94,75.12,74.88,75.1,91966.0,72.1159,72.2891,72.0582,72.2699,91966.0
2024-05-16 10:45:00,75.09,75.1,75.03,75.08,17854.0,72.2603,72.2699,72.2025,72.2506,17854.0
2024-05-16 10:50:00,75.09,75.09,74.98,75.02,15037.0,72.2603,72.2603,72.1544,72.1929,15037.0
2024-05-16 10:55:00,75.03,75.1,75.0,75.0,45886.0,72.2025,72.2699,72.1737,72.1737,45886.0
2024-05-16 11:00:00,75.0,75.0,74.89,74.91,7713.0,72.1737,72.1737,72.0678,72.087,7713.0
2024-05-16 11:05:00,74.92,74.93,74.87,74.88,2264.0,72.0967,72.1063,72.0486,72.0582,2264.0
2024-05-16 11:10:00,74.88,74.91,74.86,74.89,5836.0,72.0582,72.087,72.0389,72.0678,5836.0
2024-05-16 11:15:00,74.89,74.89,74.81,74.88,9200.0,72.0678,72.0678,71.9908,72.0582,9200.0
2024-05-16 11:20:00,74.87,74.89,74.86,74.89,2477.0,72.0486,72.0678,72.0389,72.0678,2477.0
2024-05-16 11:25:00,74.89,74.94,74.88,74.89,8316.0,72.0678,72.1159,72.0582,72.0678,8316.0
2024-05-16 11:30:00,74.88,74.89,74.82,74.85,4764.0,72.0582,72.0678,72.0004,72.0293,4764.0
2024-05-16 11:35:00,74.82,74.85,74.79,74.85,3727.0,72.0004,72.0293,71.9716,72.0293,3727.0
2024-05-16 11:40:00,74.84,74.92,74.84,74.92,5733.0,72.0197,72.0967,72.0197,72.0967,5733.0
2024-05-16 11:45:00,74.91,74.96,74.89,74.95,9547.0,72.087,72.1352,72.0678,72.1255,9547.0
2024-05-16 11:50:00,74.94,74.94,74.86,74.89,9578.0,72.1159,72.1159,72.0389,72.0678,9578.0
2024-05-16 11:55:00,74.89,74.95,74.88,74.89,5623.0,72.0678,72.1255,72.0582,72.0678,5623.0
2024-05-16 12:00:00,74.89,74.92,74.88,74.9,10014.0,72.0678,72.0967,72.0582,72.0774,10014.0
2024-05-16 12:05:00,74.9,74.9,74.85,74.86,3509.0,72.0774,72.0774,72.0293,72.0389,3509.0
2024-05-16 12:10:00,74.86,74.89,74.83,74.83,4355.0,72.0389,72.0678,72.0101,72.0101,4355.0
2024-05-16 12:15:00,74.84,74.9,74.83,74.85,3264.0,72.0197,72.0774,72.0101,72.0293,3264.0
2024-05-16 12:20:00,74.86,74.86,74.83,74.84,3907.0,72.0389,72.0389,72.0101,72.0197,3907.0
2024-05-16 12:25:00,74.84,74.86,74.82,74.82,2874.0,72.0197,72.0389,72.0004,72.0004,2874.0
2024-05-16 12:30:00,74.78,74.79,74.75,74.79,3330.0,71.9619,71.9716,71.9331,71.9716,3330.0
2024-05-16 12:35:00,74.78,74.84,74.77,74.78,5192.0,71.9619,72.0197,71.9523,71.9619,5192.0
2024-05-16 12:40:00,74.77,74.85,74.77,74.84,2747.0,71.9523,72.0293,71.9523,72.0197,2747.0
2024-05-16 12:45:00,74.84,74.84,74.82,74.82,1407.0,72.0197,72.0197,72.0004,72.0004,1407.0
2024-05-16 12:50:00,74.81,74.88,74.81,74.87,4965.0,71.9908,72.0582,71.9908,72.0486,4965.0
2024-05-16 12:55:00,74.9,74.9,74.83,74.84,4086.0,72.0774,72.0774,72.0101,72.0197,4086.0
2024-05-16 13:00:00,74.85,74.88,74.85,74.87,3474.0,72.0293,72.0582,72.0293,72.0486,3474.0
2024-05-16 13:05:00,74.87,74.88,74.83,74.84,2331.0,72.0486,72.0582,72.0101,72.0197,2331.0
2024-05-16 13:10:00,74.83,74.88,74.82,74.88,4717.0,72.0101,72.0582,72.0004,72.0582,4717.0
2024-05-16 13:15:00,74.86,74.87,74.78,74.81,3615.0,72.0389,72.0486,71.9619,71.9908,3615.0
2024-05-16 13:20:00,74.79,74.84,74.76,74.77,3122.0,71.9716,72.0197,71.9427,71.9523,3122.0
2024-05-16 13:25:00,74.74,74.8,74.74,74.76,4141.0,71.9235,71.9812,71.9235,71.9427,4141.0
2024-05-16 13:30:00,74.74,74.75,74.71,74.71,2259.0,71.9235,71.9331,71.8946,71.8946,2259.0
2024-05-16 13:35:00,74.68,74.72,74.68,74.71,2537.0,71.8657,71.9042,71.8657,71.8946,2537.0
2024-05-16 13:40:00,74.71,74.73,74.69,74.72,5393.0,71.8946,71.9138,71.8753,71.9042,5393.0
2024-05-16 13:45:00,74.72,74.72,74.62,74.65,14884.0,71.9042,71.9042,71.808,71.8368,14884.0
2024-05-16 13:50:00,74.64,74.69,74.63,74.69,6917.0,71.8272,71.8753,71.8176,71.8753,6917.0
2024-05-16 13:55:00,74.69,74.69,74.65,74.68,10201.0,71.8753,71.8753,71.8368,71.8657,10201.0
2024-05-16 14:00:00,74.68,74.75,74.67,74.74,19300.0,71.8657,71.9331,71.8561,71.9235,19300.0
2024-05-16 14:05:00,74.73,74.75,74.68,74.69,7993.0,71.9138,71.9331,71.8657,71.8753,7993.0
2024-05-16 14:10:00,74.69,74.73,74.68,74.68,11019.0,71.8753,71.9138,71.8657,71.8657,11019.0
2024-05-16 14:15:00,74.67,74.69,74.65,74.65,12009.0,71.8561,71.8753,71.8368,71.8368,12009.0
2024-05-16 14:20:00,74.65,74.67,74.62,74.66,11059.0,71.8368,71.8561,71.808,71.8465,11059.0
2024-05-16 14:25:00,74.66,74.73,74.63,74.68,17130.0,71.8465,71.9138,71.8176,71.8657,17130.0
2024-05-16 14:30:00,74.67,74.67,74.6,74.63,7476.0,71.8561,71.8561,71.7887,71.8176,7476.0
2024-05-16 14:35:00,74.64,74.66,74.62,74.62,7639.0,71.8272,71.8465,71.808,71.808,7639.0
2024-05-16 14:40:00,74.61,74.64,74.59,74.6,3934.0,71.7983,71.8272,71.7791,71.7887,3934.0
2024-05-16 14:45:00,74.6,74.61,74.5,74.51,9047.0,71.7887,71.7983,71.6925,71.7021,9047.0
2024-05-16 14:50:00,74.52,74.56,74.5,74.55,6459.0,71.7117,71.7502,71.6925,71.7406,6459.0
2024-05-16 14:55:00,74.55,74.61,74.54,74.6,16231.0,71.7406,71.7983,71.731,71.7887,16231.0
2024-05-16 15:00:00,74.58,74.61,74.47,74.47,65337.0,71.7695,71.7983,71.6636,71.6636,65337.0
2024-05-16 15:05:00,74.47,74.5,74.44,74.45,4643.0,71.6636,71.6925,71.6348,71.6444,4643.0
2024-05-16 15:10:00,74.43,74.45,74.4,74.44,19050.0,71.6251,71.6444,71.5963,71.6348,19050.0
2024-05-16 15:15:00,74.44,74.47,74.43,74.44,24155.0,71.6348,71.6636,71.6251,71.6348,24155.0
2024-05-16 15:20:00,74.44,74.46,74.4,74.44,14098.0,71.6348,71.654,71.5963,71.6348,14098.0
2024-05-16 15:25:00,74.44,74.46,74.43,74.45,16764.0,71.6348,71.654,71.6251,71.6444,16764.0
2024-05-16 15:30:00,74.46,74.46,74.38,74.4,11851.0,71.654,71.654,71.577,71.5963,11851.0
2024-05-16 15:35:00,74.4,74.41,74.18,74.19,21225.0,71.5963,71.6059,71.3846,71.3942,21225.0
2024-05-16 15:40:00,74.19,74.24,74.13,74.14,24529.0,71.3942,71.4423,71.3364,71.3461,24529.0
2024-05-16 15:45:00,74.14,74.26,74.07,74.26,34554.0,71.3461,71.4615,71.2787,71.4615,34554.0
2024-05-16 15:50:00,74.26,74.43,74.25,74.39,54766.0,71.4615,71.6251,71.4519,71.5866,54766.0
2024-05-16 15:55:00,74.39,74.39,74.2,74.21,159337.0,71.5866,71.5866,71.4038,71.4134,159337.0
2024-05-17 09:30:00,74.39,74.39,73.81,74.23,61325.0,71.5866,71.5866,71.0285,71.4327,61325.0
2024-05-17 09:35:00,74.16,74.24,74.0,74.0,5691.0,71.3653,71.4423,71.2113,71.2113,5691.0
2024-05-17 09:40:00,74.02,74.19,73.98,74.17,20304.0,71.2306,71.3942,71.1921,71.3749,20304.0
2024-05-17 09:45:00,74.2,74.3,74.11,74.3,18674.0,71.4038,71.5,71.3172,71.5,18674.0
2024-05-17 09:50:00,74.28,74.29,74.14,74.26,11437.0,71.4808,71.4904,71.3461,71.4615,11437.0
2024-05-17 09:55:00,74.3,74.38,74.23,74.32,9385.0,71.5,71.577,71.4327,71.5193,9385.0
2024-05-17 10:00:00,74.33,74.43,74.32,74.41,7268.0,71.5289,71.6251,71.5193,71.6059,7268.0
2024-05-17 10:05:00,74.4,74.53,74.35,74.51,5679.0,71.5963,71.7214,71.5481,71.7021,5679.0
2024-05-17 10:10:00,74.52,74.54,74.43,74.54,11498.0,71.7117,71.731,71.6251,71.731,11498.0
2024-05-17 10:15:00,74.52,74.55,74.5,74.54,12369.0,71.7117,71.7406,71.6925,71.731,12369.0
2024-05-17 10:20:00,74.53,74.56,74.5,74.56,11188.0,71.7214,71.7502,71.6925,71.7502,11188.0
2024-05-17 10:25:00,74.55,74.63,74.55,74.63,8560.0,71.7406,71.8176,71.7406,71.8176,8560.0
2024-05-17 10:30:00,74.62,74.65,74.56,74.56,14893.0,71.808,71.8368,71.7502,71.7502,14893.0
2024-05-17 10:35:00,74.58,74.62,74.55,74.62,4912.0,71.7695,71.808,71.7406,71.808,4912.0
2024-05-17 10:40:00,74.6,74.62,74.59,74.61,6177.0,71.7887,71.808,71.7791,71.7983,6177.0
2024-05-17 10:45:00,74.62,74.65,74.6,74.65,7471.0,71.808,71.8368,71.7887,71.8368,7471.0
2024-05-17 10:50:00,74.64,74.68,74.63,74.66,7043.0,71.8272,71.8657,71.8176,71.8465,7043.0
2024-05-17 10:55:00,74.64,74.68,74.61,74.67,17156.0,71.8272,71.8657,71.7983,71.8561,17156.0
2024-05-17 11:00:00,74.67,74.67,74.56,74.58,12323.0,71.8561,71.8561,71.7502,71.7695,12323.0
2024-05-17 11:05:00,74.58,74.63,74.57,74.63,7935.0,71.7695,71.8176,71.7599,71.8176,7935.0
2024-05-17 11:10:00,74.63,74.64,74.6,74.63,7369.0,71.8176,71.8272,71.7887,71.8176,7369.0
2024-05-17 11:15:00,74.63,74.67,74.63,74.64,7758.0,71.8176,71.8561,71.8176,71.8272,7758.0
2024-05-17 11:20:00,74.64,74.65,74.62,74.63,8519.0,71.8272,71.8368,71.808,71.8176,8519.0
2024-05-17 11:25:00,74.63,74.66,74.62,74.64,12088.0,71.8176,71.8465,71.808,71.8272,12088.0
2024-05-17 11:30:00,74.64,74.64,74.53,74.54,31853.0,71.8272,71.8272,71.7214,71.731,31853.0
2024-05-17 11:35:00,74.52,74.58,74.51,74.54,20178.0,71.7117,71.7695,71.7021,71.731,20178.0
2024-05-17 11:40:00,74.55,74.56,74.52,74.55,4848.0,71.7406,71.7502,71.7117,71.7406,4848.0
2024-05-17 11:45:00,74.58,74.64,74.56,74.6,5344.0,71.7695,71.8272,71.7502,71.7887,5344.0
2024-05-17 11:50:00,74.61,74.62,74.58,74.61,4194.0,71.7983,71.808,71.7695,71.7983,4194.0
2024-05-17 11:55:00,74.62,74.69,74.61,74.68,3863.0,71.808,71.8753,71.7983,71.8657,3863.0
2024-05-17 12:00:00,74.69,74.74,74.69,74.74,3016.0,71.8753,71.9235,71.8753,71.9235,3016.0
2024-05-17 12:05:00,74.73,74.73,74.7,74.72,5314.0,71.9138,71.9138,71.885,71.9042,5314.0
2024-05-17 12:10:00,74.71,74.71,74.68,74.7,4478.0,71.8946,71.8946,71.8657,71.885,4478.0
2024-05-17 12:15:00,74.71,74.72,74.65,74.66,9381.0,71.8946,71.9042,71.8368,71.8465,9381.0
2024-05-17 12:20:00,74.65,74.65,74.48,74.5,12833.0,71.8368,71.8368,71.6732,71.6925,12833.0
2024-05-17 12:25:00,74.49,74.49,74.44,74.45,9150.0,71.6829,71.6829,71.6348,71.6444,9150.0
2024-05-17 12:30:00,74.44,74.47,74.42,74.44,9053.0,71.6348,71.6636,71.6155,71.6348,9053.0
2024-05-17 12:35:00,74.44,74.44,74.3,74.34,6724.0,71.6348,71.6348,71.5,71.5385,6724.0
2024-05-17 12:40:00,74.34,74.39,74.29,74.31,21790.0,71.5385,71.5866,71.4904,71.5097,21790.0
2024-05-17 12:45:00,74.29,74.35,74.29,74.33,5235.0,71.4904,71.5481,71.4904,71.5289,5235.0
2024-05-17 12:50:00,74.33,74.35,74.27,74.31,3201.0,71.5289,71.5481,71.4712,71.5097,3201.0
2024-05-17 12:55:00,74.28,74.3,74.26,74.27,2692.0,71.4808,71.5,71.4615,71.4712,2692.0
2024-05-17 13:00:00,74.27,74.29,74.25,74.27,14302.0,71.4712,71.4904,71.4519,71.4712,14302.0
2024-05-17 13:05:00,74.28,74.34,74.28,74.33,5011.0,71.4808,71.5385,71.4808,71.5289,5011.0
2024-05-17 13:10:00,74.33,74.34,74.28,74.32,3295.0,71.5289,71.5385,71.4808,71.5193,3295.0
2024-05-17 13:15:00,74.3,74.36,74.3,74.34,3439.0,71.5,71.5578,71.5,71.5385,3439.0
2024-05-17 13:20:00,74.34,74.4,74.34,74.4,3078.0,71.5385,71.5963,71.5385,71.5963,3078.0
2024-05-17 13:25:00,74.4,74.46,74.38,74.41,3325.0,71.5963,71.654,71.577,71.6059,3325.0
2024-05-17 13:30:00,74.4,74.4,74.31,74.31,2016.0,71.5963,71.5963,71.5097,71.5097,2016.0
2024-05-17 13:35:00,74.31,74.33,74.27,74.31,4327.0,71.5097,71.5289,71.4712,71.5097,4327.0
2024-05-17 13:40:00,74.3,74.36,74.29,74.36,3334.0,71.5,71.5578,71.4904,71.5578,3334.0
2024-05-17 13:45:00,74.37,74.4,74.34,74.35,4814.0,71.5674,71.5963,71.5385,71.5481,4814.0
2024-05-17 13:50:00,74.35,74.38,74.33,74.37,2880.0,71.5481,71.577,71.5289,71.5674,2880.0
2024-05-17 13:55:00,74.36,74.37,74.34,74.35,13591.0,71.5578,71.5674,71.5385,71.5481,13591.0
2024-05-17 14:00:00,74.37,74.37,74.28,74.3,10494.0,71.5674,71.5674,71.4808,71.5,10494.0
2024-05-17 14:05:00,74.29,74.4,74.29,74.39,3364.0,71.4904,71.5963,71.4904,71.5866,3364.0
2024-05-17 14:10:00,74.37,74.42,74.37,74.38,7695.0,71.5674,71.6155,71.5674,71.577,7695.0
2024-05-17 14:15:00,74.38,74.38,74.29,74.29,4610.0,71.577,71.577,71.4904,71.4904,4610.0
2024-05-17 14:20:00,74.28,74.29,74.26,74.28,4349.0,71.4808,71.4904,71.4615,71.4808,4349.0
2024-05-17 14:25:00,74.29,74.29,74.27,74.28,3327.0,71.4904,71.4904,71.4712,71.4808,3327.0
2024-05-17 14:30:00,74.29,74.34,74.29,74.3,3766.0,71.4904,71.5385,71.4904,71.5,3766.0
2024-05-17 14:35:00,74.31,74.31,74.26,74.27,3215.0,71.5097,71.5097,71.4615,71.4712,3215.0
2024-05-17 14:40:00,74.26,74.29,74.25,74.28,2313.0,71.4615,71.4904,71.4519,71.4808,2313.0
2024-05-17 14:45:00,74.3,74.35,74.29,74.35,5302.0,71.5,71.5481,71.4904,71.5481,5302.0
2024-05-17 14:50:00,74.35,74.37,74.3,74.33,10197.0,71.5481,71.5674,71.5,71.5289,10197.0
2024-05-17 14:55:00,74.34,74.42,74.34,74.36,7458.0,71.5385,71.6155,71.5385,71.5578,7458.0
2024-05-17 15:00:00,74.36,74.39,74.34,74.36,4748.0,71.5578,71.5866,71.5385,71.5578,4748.0
2024-05-17 15:05:00,74.36,74.46,74.35,74.45,4964.0,71.5578,71.654,71.5481,71.6444,4964.0
2024-05-17 15:10:00,74.45,74.46,74.4,74.43,7984.0,71.6444,71.654,71.5963,71.6251,7984.0
2024-05-17 15:15:00,74.44,74.55,74.44,74.54,9448.0,71.6348,71.7406,71.6348,71.731,9448.0
2024-05-17 15:20:00,74.55,74.57,74.53,74.55,7812.0,71.7406,71.7599,71.7214,71.7406,7812.0
2024-05-17 15:25:00,74.56,74.58,74.54,74.56,7134.0,71.7502,71.7695,71.731,71.7502,7134.0
2024-05-17 15:30:00,74.55,74.56,74.51,74.53,11955.0,71.7406,71.7502,71.7021,71.7214,11955.0
2024-05-17 15:35:00,74.53,74.54,74.47,74.48,8328.0,71.7214,71.731,71.6636,71.6732,8328.0
2024-05-17 15:40:00,74.49,74.5,74.45,74.5,11908.0,71.6829,71.6925,71.6444,71.6925,11908.0
2024-05-17 15:45:00,74.5,74.52,74.44,74.51,16450.0,71.6925,71.7117,71.6348,71.7021,16450.0
2024-05-17 15:50:00,74.5,74.61,74.46,74.51,31094.0,71.6925,71.7983,71.654,71.7021,31094.0
2024-05-17 15:55:00,74.51,74.61,74.51,74.54,133962.0,71.7021,71.7983,71.7021,71.731,133962.0
2024-05-20 09:30:00,74.54,74.6,74.32,74.32,27995.0,71.731,71.7887,71.5193,71.5193,27995.0
2024-05-20 09:35:00,74.34,74.43,74.26,74.43,8603.0,71.5385,71.6251,71.4615,71.6251,8603.0
2024-05-20 09:40:00,74.47,74.51,74.28,74.3,3132.0,71.6636,71.7021,71.4808,71.5,3132.0
2024-05-20 09:45:00,74.3,74.51,74.29,74.48,7150.0,71.5,71.7021,71.4904,71.6732,7150.0
2024-05-20 09:50:00,74.48,74.55,74.47,74.47,12023.0,71.6732,71.7406,71.6636,71.6636,12023.0
2024-05-20 09:55:00,74.48,74.59,74.45,74.47,13814.0,71.6732,71.7791,71.6444,71.6636,13814.0
2024-05-20 10:00:00,74.48,74.48,74.3,74.33,6662.0,71.6732,71.6732,71.5,71.5289,6662.0
2024-05-20 10:05:00,74.31,74.37,74.31,74.34,5350.0,71.5097,71.5674,71.5097,71.5385,5350.0
2024-05-20 10:10:00,74.34,74.38,74.33,74.38,7623.0,71.5385,71.577,71.5289,71.577,7623.0
2024-05-20 10:15:00,74.39,74.39,74.28,74.31,5650.0,71.5866,71.5866,71.4808,71.5097,5650.0
2024-05-20 10:20:00,74.3,74.34,74.28,74.28,5808.0,71.5,71.5385,71.4808,71.4808,5808.0
2024-05-20 10:25:00,74.27,74.28,74.17,74.19,14342.0,71.4712,71.4808,71.3749,71.3942,14342.0
2024-05-20 10:30:00,74.2,74.22,74.11,74.11,5308.0,71.4038,71.423,71.3172,71.3172,5308.0
2024-05-20 10:35:00,74.12,74.16,74.1,74.1,7125.0,71.3268,71.3653,71.3076,71.3076,7125.0
2024-05-20 10:40:00,74.08,74.15,74.08,74.15,5205.0,71.2883,71.3557,71.2883,71.3557,5205.0
2024-05-20 10:45:00,74.16,74.21,74.14,74.18,5630.0,71.3653,71.4134,71.3461,71.3846,5630.0
2024-05-20 10:50:00,74.17,74.23,74.15,74.22,3948.0,71.3749,71.4327,71.3557,71.423,3948.0
2024-05-20 10:55:00,74.22,74.27,74.22,74.24,11365.0,71.423,71.4712,71.423,71.4423,11365.0
2024-05-20 11:00:00,74.24,74.27,74.23,74.26,49144.0,71.4423,71.4712,71.4327,71.4615,49144.0
2024-05-20 11:05:00,74.27,74.28,74.23,74.24,14568.0,71.4712,71.4808,71.4327,71.4423,14568.0
2024-05-20 11:10:00,74.24,74.3,74.23,74.3,17810.0,71.4423,71.5,71.4327,71.5,17810.0
2024-05-20 11:15:00,74.3,74.37,74.29,74.34,28572.0,71.5,71.5674,71.4904,71.5385,28572.0
2024-05-20 11:20:00,74.35,74.41,74.33,74.41,40761.0,71.5481,71.6059,71.5289,71.6059,40761.0
2024-05-20 11:25:00,74.39,74.4,74.28,74.31,13237.0,71.5866,71.5963,71.4808,71.5097,13237.0
2024-05-20 11:30:00,74.31,74.32,74.27,74.31,11977.0,71.5097,71.5193,71.4712,71.5097,11977.0
2024-05-20 11:35:00,74.31,74.42,74.27,74.4,11217.0,71.5097,71.6155,71.4712,71.5963,11217.0
2024-05-20 11:40:00,74.37,74.43,74.35,74.37,7032.0,71.5674,71.6251,71.5481,71.5674,7032.0
2024-05-20 11:45:00,74.38,74.39,74.33,74.38,6060.0,71.577,71.5866,71.5289,71.577,6060.0
2024-05-20 11:50:00,74.37,74.37,74.32,74.33,7488.0,71.5674,71.5674,71.5193,71.5289,7488.0
2024-05-20 11:55:00,74.33,74.33,74.29,74.32,5730.0,71.5289,71.5289,71.4904,71.5193,5730.0
2024-05-20 12:00:00,74.31,74.33,74.29,74.31,3598.0,71.5097,71.5289,71.4904,71.5097,3598.0
2024-05-20 12:05:00,74.31,74.37,74.31,74.36,1589.0,71.5097,71.5674,71.5097,71.5578,1589.0
2024-05-20 12:10:00,74.37,74.42,74.36,74.4,21974.0,71.5674,71.6155,71.5578,71.5963,21974.0
2024-05-20 12:15:00,74.39,74.4,74.35,74.38,7624.0,71.5866,71.5963,71.5481,71.577,7624.0
2024-05-20 12:20:00,74.39,74.41,74.38,74.4,3538.0,71.5866,71.6059,71.577,71.5963,3538.0
2024-05-20 12:25:00,74.4,74.4,74.28,74.29,8373.0,71.5963,71.5963,71.4808,71.4904,8373.0
2024-05-20 12:30:00,74.28,74.32,74.28,74.29,3564.0,71.4808,71.5193,71.4808,71.4904,3564.0
2024-05-20 12:35:00,74.3,74.36,74.27,74.35,12999.0,71.5,71.5578,71.4712,71.5481,12999.0
2024-05-20 12:40:00,74.34,74.36,74.33,74.34,8566.0,71.5385,71.5578,71.5289,71.5385,8566.0
2024-05-20 12:45:00,74.33,74.33,74.3,74.31,3024.0,71.5289,71.5289,71.5,71.5097,3024.0
2024-05-20 12:50:00,74.3,74.31,74.27,74.28,4805.0,71.5,71.5097,71.4712,71.4808,4805.0
2024-05-20 12:55:00,74.28,74.29,74.22,74.25,3808.0,71.4808,71.4904,71.423,71.4519,3808.0
2024-05-20 13:00:00,74.26,74.31,74.26,74.31,1638.0,71.4615,71.5097,71.4615,71.5097,1638.0
2024-05-20 13:05:00,74.32,74.36,74.32,74.36,3453.0,71.5193,71.5578,71.5193,71.5578,3453.0
2024-05-20 13:10:00,74.36,74.38,74.35,74.38,2682.0,71.5578,71.577,71.5481,71.577,2682.0
2024-05-20 13:15:00,74.38,74.4,74.38,74.4,2462.0,71.577,71.5963,71.577,71.5963,2462.0
2024-05-20 13:20:00,74.4,74.4,74.33,74.38,12928.0,71.5963,71.5963,71.5289,71.577,12928.0
2024-05-20 13:25:00,74.38,74.38,74.34,74.34,5498.0,71.577,71.577,71.5385,71.5385,5498.0
2024-05-20 13:30:00,74.35,74.35,74.27,74.29,5342.0,71.5481,71.5481,71.4712,71.4904,5342.0
2024-05-20 13:35:00,74.29,74.34,74.29,74.34,6380.0,71.4904,71.5385,71.4904,71.5385,6380.0
2024-05-20 13:40:00,74.34,74.38,74.32,74.36,5367.0,71.5385,71.577,71.5193,71.5578,5367.0
2024-05-20 13:45:00,74.38,74.38,74.36,74.36,8685.0,71.577,71.577,71.5578,71.5578,8685.0
2024-05-20 13:50:00,74.36,74.38,74.35,74.36,7323.0,71.5578,71.577,71.5481,71.5578,7323.0
2024-05-20 13:55:00,74.37,74.39,74.36,74.37,9502.0,71.5674,71.5866,71.5578,71.5674,9502.0
2024-05-20 14:00:00,74.38,74.4,74.37,74.37,11580.0,71.577,71.5963,71.5674,71.5674,11580.0
2024-05-20 14:05:00,74.37,74.37,74.28,74.31,7325.0,71.5674,71.5674,71.4808,71.5097,7325.0
2024-05-20 14:10:00,74.32,74.35,74.3,74.35,4717.0,71.5193,71.5481,71.5,71.5481,4717.0
2024-05-20 14:15:00,74.35,74.36,74.32,74.35,5314.0,71.5481,71.5578,71.5193,71.5481,5314.0
2024-05-20 14:20:00,74.34,74.43,74.34,74.43,2391.0,71.5385,71.6251,71.5385,71.6251,2391.0
2024-05-20 14:25:00,74.42,74.43,74.41,74.41,17188.0,71.6155,71.6251,71.6059,71.6059,17188.0
2024-05-20 14:30:00,74.41,74.46,74.41,74.44,13964.0,71.6059,71.654,71.6059,71.6348,13964.0
2024-05-20 14:35:00,74.44,74.44,74.39,74.39,9151.0,71.6348,71.6348,71.5866,71.5866,9151.0
2024-05-20 14:40:00,74.37,74.4,74.36,74.37,6381.0,71.5674,71.5963,71.5578,71.5674,6381.0
2024-05-20 14:45:00,74.38,74.4,74.35,74.39,5267.0,71.577,71.5963,71.5481,71.5866,5267.0
2024-05-20 14:50:00,74.4,74.4,74.34,74.35,6029.0,71.5963,71.5963,71.5385,71.5481,6029.0
2024-05-20 14:55:00,74.34,74.37,74.32,74.35,6085.0,71.5385,71.5674,71.5193,71.5481,6085.0
2024-05-20 15:00:00,74.34,74.4,74.33,74.35,8670.0,71.5385,71.5963,71.5289,71.5481,8670.0
2024-05-20 15:05:00,74.35,74.36,74.29,74.31,27436.0,71.5481,71.5578,71.4904,71.5097,27436.0
2024-05-20 15:10:00,74.31,74.33,74.29,74.31,15306.0,71.5097,71.5289,71.4904,71.5097,15306.0
2024-05-20 15:15:00,74.32,74.39,74.31,74.32,21168.0,71.5193,71.5866,71.5097,71.5193,21168.0
2024-05-20 15:20:00,74.31,74.36,74.26,74.28,19106.0,71.5097,71.5578,71.4615,71.4808,19106.0
2024-05-20 15:25:00,74.28,74.28,74.21,74.22,12181.0,71.4808,71.4808,71.4134,71.423,12181.0
2024-05-20 15:30:00,74.22,74.26,74.19,74.26,11981.0,71.423,71.4615,71.3942,71.4615,11981.0
2024-05-20 15:35:00,74.27,74.31,74.25,74.28,17522.0,71.4712,71.5097,71.4519,71.4808,17522.0
2024-05-20 15:40:00,74.28,74.3,74.23,74.23,15397.0,71.4808,71.5,71.4327,71.4327,15397.0
2024-05-20 15:45:00,74.22,74.28,74.19,74.27,29781.0,71.423,71.4808,71.3942,71.4712,29781.0
2024-05-20 15:50:00,74.26,74.3,74.13,74.26,116866.0,71.4615,71.5,71.3364,71.4615,116866.0
2024-05-20 15:55:00,74.26,74.33,74.23,74.31,155238.0,71.4615,71.5289,71.4327,71.5097,155238.0
2024-05-21 09:30:00,74.32,74.58,74.29,74.53,22891.0,71.5193,71.7695,71.4904,71.7214,22891.0
2024-05-21 09:35:00,74.58,74.6,74.44,74.55,3847.0,71.7695,71.7887,71.6348,71.7406,3847.0
2024-05-21 09:40:00,74.57,74.67,74.54,74.67,3009.0,71.7599,71.8561,71.731,71.8561,3009.0
2024-05-21 09:45:00,74.74,74.78,74.66,74.76,6237.0,71.9235,71.9619,71.8465,71.9427,6237.0
2024-05-21 09:50:00,74.74,74.78,74.68,74.76,12243.0,71.9235,71.9619,71.8657,71.9427,12243.0
2024-05-21 09:55:00,74.76,74.9,74.76,74.85,4868.0,71.9427,72.0774,71.9427,72.0293,4868.0
2024-05-21 10:00:00,74.87,74.93,74.86,74.87,8580.0,72.0486,72.1063,72.0389,72.0486,8580.0
2024-05-21 10:05:00,74.86,75.09,74.85,75.0,73977.0,72.0389,72.2603,72.0293,72.1737,73977.0
2024-05-21 10:10:00,74.99,75.02,74.93,74.94,11127.0,72.164,72.1929,72.1063,72.1159,11127.0
2024-05-21 10:15:00,74.91,74.92,74.82,74.87,9464.0,72.087,72.0967,72.0004,72.0486,9464.0
2024-05-21 10:20:00,74.86,74.94,74.83,74.92,4169.0,72.0389,72.1159,72.0101,72.0967,4169.0
2024-05-21 10:25:00,74.92,74.96,74.84,74.9,6307.0,72.0967,72.1352,72.0197,72.0774,6307.0
2024-05-21 10:30:00,74.9,74.9,74.82,74.84,3794.0,72.0774,72.0774,72.0004,72.0197,3794.0
2024-05-21 10:35:00,74.8,74.87,74.75,74.75,23349.0,71.9812,72.0486,71.9331,71.9331,23349.0
2024-05-21 10:40:00,74.75,74.79,74.73,74.76,3629.0,71.9331,71.9716,71.9138,71.9427,3629.0
2024-05-21 10:45:00,74.75,74.75,74.7,74.7,2136.0,71.9331,71.9331,71.885,71.885,2136.0
2024-05-21 10:50:00,74.7,74.7,74.62,74.62,1844.0,71.885,71.885,71.808,71.808,1844.0
2024-05-21 10:55:00,74.64,74.65,74.56,74.57,7830.0,71.8272,71.8368,71.7502,71.7599,7830.0
2024-05-21 11:00:00,74.55,74.55,74.37,74.46,12813.0,71.7406,71.7406,71.5674,71.654,12813.0
2024-05-21 11:05:00,74.44,74.5,74.44,74.47,11976.0,71.6348,71.6925,71.6348,71.6636,11976.0
2024-05-21 11:10:00,74.46,74.46,74.42,74.42,5685.0,71.654,71.654,71.6155,71.6155,5685.0
2024-05-21 11:15:00,74.42,74.49,74.42,74.49,5084.0,71.6155,71.6829,71.6155,71.6829,5084.0
2024-05-21 11:20:00,74.48,74.49,74.44,74.46,8992.0,71.6732,71.6829,71.6348,71.654,8992.0
2024-05-21 11:25:00,74.45,74.47,74.43,74.46,3251.0,71.6444,71.6636,71.6251,71.654,3251.0
2024-05-21 11:30:00,74.46,74.47,74.37,74.38,7694.0,71.654,71.6636,71.5674,71.577,7694.0
2024-05-21 11:35:00,74.36,74.41,74.36,74.4,5144.0,71.5578,71.6059,71.5578,71.5963,5144.0
2024-05-21 11:40:00,74.38,74.38,74.31,74.36,11505.0,71.577,71.577,71.5097,71.5578,11505.0
2024-05-21 11:45:00,74.37,74.41,74.34,74.34,5796.0,71.5674,71.6059,71.5385,71.5385,5796.0
2024-05-21 11:50:00,74.34,74.36,74.31,74.33,5945.0,71.5385,71.5578,71.5097,71.5289,5945.0
2024-05-21 11:55:00,74.3,74.31,74.25,74.31,7823.0,71.5,71.5097,71.4519,71.5097,7823.0
2024-05-21 12:00:00,74.29,74.33,74.26,74.32,1163.0,71.4904,71.5289,71.4615,71.5193,1163.0
2024-05-21 12:05:00,74.34,74.39,74.34,74.39,2962.0,71.5385,71.5866,71.5385,71.5866,2962.0
2024-05-21 12:10:00,74.43,74.46,74.42,74.45,1318.0,71.6251,71.654,71.6155,71.6444,1318.0
2024-05-21 12:15:00,74.46,74.5,74.46,74.49,4808.0,71.654,71.6925,71.654,71.6829,4808.0
2024-05-21 12:20:00,74.49,74.5,74.48,74.5,2250.0,71.6829,71.6925,71.6732,71.6925,2250.0
2024-05-21 12:25:00,74.49,74.52,74.48,74.52,4741.0,71.6829,71.7117,71.6732,71.7117,4741.0
2024-05-21 12:30:00,74.53,74.55,74.52,74.53,1600.0,71.7214,71.7406,71.7117,71.7214,1600.0
2024-05-21 12:35:00,74.54,74.56,74.54,74.56,3325.0,71.731,71.7502,71.731,71.7502,3325.0
2024-05-21 12:40:00,74.58,74.63,74.57,74.59,3553.0,71.7695,71.8176,71.7599,71.7791,3553.0
2024-05-21 12:45:00,74.59,74.64,74.59,74.64,1169.0,71.7791,71.8272,71.7791,71.8272,1169.0
2024-05-21 12:50:00,74.66,74.68,74.6,74.64,11676.0,71.8465,71.8657,71.7887,71.8272,11676.0
2024-05-21 12:55:00,74.65,74.7,74.65,74.69,2110.0,71.8368,71.885,71.8368,71.8753,2110.0
2024-05-21 13:00:00,74.69,74.69,74.64,74.65,2474.0,71.8753,71.8753,71.8272,71.8368,2474.0
2024-05-21 13:05:00,74.66,74.66,74.6,74.63,1719.0,71.8465,71.8465,71.7887,71.8176,1719.0
2024-05-21 13:10:00,74.62,74.63,74.61,74.61,1631.0,71.808,71.8176,71.7983,71.7983,1631.0
2024-05-21 13:15:00,74.61,74.66,74.61,74.64,2183.0,71.7983,71.8465,71.7983,71.8272,2183.0
2024-05-21 13:20:00,74.63,74.67,74.63,74.65,2829.0,71.8176,71.8561,71.8176,71.8368,2829.0
2024-05-21 13:25:00,74.65,74.7,74.65,74.68,1740.0,71.8368,71.885,71.8368,71.8657,1740.0
2024-05-21 13:30:00,74.69,74.72,74.67,74.67,4757.0,71.8753,71.9042,71.8561,71.8561,4757.0
2024-05-21 13:35:00,74.69,74.72,74.67,74.67,4849.0,71.8753,71.9042,71.8561,71.8561,4849.0
2024-05-21 13:40:00,74.68,74.72,74.66,74.71,4482.0,71.8657,71.9042,71.8465,71.8946,4482.0
2024-05-21 13:45:00,74.71,74.75,74.67,74.67,5424.0,71.8946,71.9331,71.8561,71.8561,5424.0
2024-05-21 13:50:00,74.67,74.7,74.65,74.7,2652.0,71.8561,71.885,71.8368,71.885,2652.0
2024-05-21 13:55:00,74.7,74.73,74.7,74.72,4134.0,71.885,71.9138,71.885,71.9042,4134.0
2024-05-21 14:00:00,74.72,74.72,74.66,74.66,5773.0,71.9042,71.9042,71.8465,71.8465,5773.0
2024-05-21 14:05:00,74.67,74.69,74.66,74.67,4487.0,71.8561,71.8753,71.8465,71.8561,4487.0
2024-05-21 14:10:00,74.68,74.68,74.62,74.62,1581.0,71.8657,71.8657,71.808,71.808,1581.0
2024-05-21 14:15:00,74.62,74.66,74.61,74.64,5403.0,71.808,71.8465,71.7983,71.8272,5403.0
2024-05-21 14:20:00,74.65,74.67,74.65,74.65,4235.0,71.8368,71.8561,71.8368,71.8368,4235.0
2024-05-21 14:25:00,74.65,74.7,74.65,74.68,2383.0,71.8368,71.885,71.8368,71.8657,2383.0
2024-05-21 14:30:00,74.7,74.73,74.67,74.69,4980.0,71.885,71.9138,71.8561,71.8753,4980.0
2024-05-21 14:35:00,74.68,74.68,74.64,74.64,2356.0,71.8657,71.8657,71.8272,71.8272,2356.0
2024-05-21 14:40:00,74.62,74.62,74.56,74.56,2389.0,71.808,71.808,71.7502,71.7502,2389.0
2024-05-21 14:45:00,74.58,74.59,74.56,74.58,4095.0,71.7695,71.7791,71.7502,71.7695,4095.0
2024-05-21 14:50:00,74.58,74.61,74.58,74.58,5815.0,71.7695,71.7983,71.7695,71.7695,5815.0
2024-05-21 14:55:00,74.59,74.63,74.59,74.63,3391.0,71.7791,71.8176,71.7791,71.8176,3391.0
2024-05-21 15:00:00,74.63,74.7,74.63,74.68,5085.0,71.8176,71.885,71.8176,71.8657,5085.0
2024-05-21 15:05:00,74.67,74.72,74.66,74.72,6249.0,71.8561,71.9042,71.8465,71.9042,6249.0
2024-05-21 15:10:00,74.73,74.76,74.72,74.76,4190.0,71.9138,71.9427,71.9042,71.9427,4190.0
2024-05-21 15:15:00,74.76,74.79,74.75,74.78,4390.0,71.9427,71.9716,71.9331,71.9619,4390.0
2024-05-21 15:20:00,74.79,74.79,74.77,74.77,6395.0,71.9716,71.9716,71.9523,71.9523,6395.0
2024-05-21 15:25:00,74.77,74.83,74.77,74.8,6172.0,71.9523,72.0101,71.9523,71.9812,6172.0
2024-05-21 15:30:00,74.8,74.88,74.8,74.87,5515.0,71.9812,72.0582,71.9812,72.0486,5515.0
2024-05-21 15:35:00,74.87,74.95,74.87,74.89,10384.0,72.0486,72.1255,72.0486,72.0678,10384.0
2024-05-21 15:40:00,74.88,74.97,74.86,74.97,16541.0,72.0582,72.1448,72.0389,72.1448,16541.0
2024-05-21 15:45:00,74.97,74.97,74.86,74.87,21436.0,72.1448,72.1448,72.0389,72.0486,21436.0
2024-05-21 15:50:00,74.85,74.98,74.84,74.96,40898.0,72.0293,72.1544,72.0197,72.1352,40898.0
2024-05-21 15:55:00,74.96,75.17,74.93,75.15,146312.0,72.1352,72.3372,72.1063,72.318,146312.0
2024-05-22 09:30:00,74.64,74.83,74.54,74.59,31729.0,71.8272,72.0101,71.731,71.7791,31729.0
2024-05-22 09:35:00,74.6,74.71,74.46,74.5,35862.0,71.7887,71.8946,71.654,71.6925,35862.0
2024-05-22 09:40:00,74.48,74.71,74.48,74.69,13172.0,71.6732,71.8946,71.6732,71.8753,13172.0
2024-05-22 09:45:00,74.64,74.69,74.56,74.57,10028.0,71.8272,71.8753,71.7502,71.7599,10028.0
2024-05-22 09:50:00,74.57,74.77,74.56,74.76,27185.0,71.7599,71.9523,71.7502,71.9427,27185.0
2024-05-22 09:55:00,74.74,74.76,74.68,74.74,7059.0,71.9235,71.9427,71.8657,71.9235,7059.0
2024-05-22 10:00:00,74.75,74.96,74.75,74.96,9285.0,71.9331,72.1352,71.9331,72.1352,9285.0
2024-05-22 10:05:00,74.95,75.02,74.93,75.0,11678.0,72.1255,72.1929,72.1063,72.1737,11678.0
2024-05-22 10:10:00,75.02,75.05,74.91,74.92,15940.0,72.1929,72.2218,72.087,72.0967,15940.0
2024-05-22 10:15:00,74.92,74.94,74.84,74.9,15915.0,72.0967,72.1159,72.0197,72.0774,15915.0
2024-05-22 10:20:00,74.88,74.89,74.78,74.78,15455.0,72.0582,72.0678,71.9619,71.9619,15455.0
2024-05-22 10:25:00,74.79,74.82,74.7,74.75,20524.0,71.9716,72.0004,71.885,71.9331,20524.0
2024-05-22 10:30:00,74.77,74.77,74.65,74.66,20332.0,71.9523,71.9523,71.8368,71.8465,20332.0
2024-05-22 10:35:00,74.67,74.72,74.64,74.69,7136.0,71.8561,71.9042,71.8272,71.8753,7136.0
2024-05-22 10:40:00,74.67,74.72,74.63,74.72,9859.0,71.8561,71.9042,71.8176,71.9042,9859.0
2024-05-22 10:45:00,74.72,74.75,74.71,74.73,10678.0,71.9042,71.9331,71.8946,71.9138,10678.0
2024-05-22 10:50:00,74.74,74.78,74.73,74.75,37025.0,71.9235,71.9619,71.9138,71.9331,37025.0
2024-05-22 10:55:00,74.77,74.85,74.74,74.77,31042.0,71.9523,72.0293,71.9235,71.9523,31042.0
2024-05-22 11:00:00,74.77,74.78,74.7,74.7,7018.0,71.9523,71.9619,71.885,71.885,7018.0
2024-05-22 11:05:00,74.7,74.72,74.66,74.71,9265.0,71.885,71.9042,71.8465,71.8946,9265.0
2024-05-22 11:10:00,74.71,74.74,74.68,74.74,5174.0,71.8946,71.9235,71.8657,71.9235,5174.0
2024-05-22 11:15:00,74.74,74.78,74.73,74.76,10082.0,71.9235,71.9619,71.9138,71.9427,10082.0
2024-05-22 11:20:00,74.75,74.78,74.72,74.75,10933.0,71.9331,71.9619,71.9042,71.9331,10933.0
2024-05-22 11:25:00,74.76,74.76,74.71,74.72,11410.0,71.9427,71.9427,71.8946,71.9042,11410.0
2024-05-22 11:30:00,74.72,74.74,74.69,74.74,8529.0,71.9042,71.9235,71.8753,71.9235,8529.0
2024-05-22 11:35:00,74.78,74.83,74.78,74.82,2137.0,71.9619,72.0101,71.9619,72.0004,2137.0
2024-05-22 11:40:00,74.81,74.86,74.81,74.84,15224.0,71.9908,72.0389,71.9908,72.0197,15224.0
2024-05-22 11:45:00,74.84,74.86,74.83,74.85,2600.0,72.0197,72.0389,72.0101,72.0293,2600.0
2024-05-22 11:50:00,74.85,74.89,74.78,74.87,12610.0,72.0293,72.0678,71.9619,72.0486,12610.0
2024-05-22 11:55:00,74.88,74.9,74.83,74.89,9729.0,72.0582,72.0774,72.0101,72.0678,9729.0
2024-05-22 12:00:00,74.9,74.9,74.86,74.88,8620.0,72.0774,72.0774,72.0389,72.0582,8620.0
2024-05-22 12:05:00,74.88,74.93,74.82,74.82,9633.0,72.0582,72.1063,72.0004,72.0004,9633.0
2024-05-22 12:10:00,74.83,74.88,74.82,74.84,19310.0,72.0101,72.0582,72.0004,72.0197,19310.0
2024-05-22 12:15:00,74.84,74.85,74.78,74.8,5203.0,72.0197,72.0293,71.9619,71.9812,5203.0
2024-05-22 12:20:00,74.79,74.79,74.67,74.67,4713.0,71.9716,71.9716,71.8561,71.8561,4713.0
2024-05-22 12:25:00,74.67,74.71,74.65,74.7,6349.0,71.8561,71.8946,71.8368,71.885,6349.0
2024-05-22 12:30:00,74.71,74.71,74.62,74.62,5470.0,71.8946,71.8946,71.808,71.808,5470.0
2024-05-22 12:35:00,74.63,74.67,74.63,74.67,6365.0,71.8176,71.8561,71.8176,71.8561,6365.0
2024-05-22 12:40:00,74.66,74.68,74.63,74.63,7151.0,71.8465,71.8657,71.8176,71.8176,7151.0
2024-05-22 12:45:00,74.63,74.64,74.61,74.63,3259.0,71.8176,71.8272,71.7983,71.8176,3259.0
2024-05-22 12:50:00,74.63,74.64,74.61,74.63,9936.0,71.8176,71.8272,71.7983,71.8176,9936.0
2024-05-22 12:55:00,74.64,74.66,74.61,74.62,10330.0,71.8272,71.8465,71.7983,71.808,10330.0
2024-05-22 13:00:00,74.62,74.69,74.62,74.69,3882.0,71.808,71.8753,71.808,71.8753,3882.0
2024-05-22 13:05:00,74.68,74.72,74.68,74.72,9452.0,71.8657,71.9042,71.8657,71.9042,9452.0
2024-05-22 13:10:00,74.71,74.75,74.7,74.75,12291.0,71.8946,71.9331,71.885,71.9331,12291.0
2024-05-22 13:15:00,74.75,74.77,74.71,74.72,31254.0,71.9331,71.9523,71.8946,71.9042,31254.0
2024-05-22 13:20:00,74.7,74.74,74.69,74.71,21130.0,71.885,71.9235,71.8753,71.8946,21130.0
2024-05-22 13:25:00,74.71,74.76,74.69,74.69,11244.0,71.8946,71.9427,71.8753,71.8753,11244.0
2024-05-22 13:30:00,74.66,74.66,74.52,74.52,12650.0,71.8465,71.8465,71.7117,71.7117,12650.0
2024-05-22 13:35:00,74.52,74.53,74.44,74.45,23118.0,71.7117,71.7214,71.6348,71.6444,23118.0
2024-05-22 13:40:00,74.44,74.49,74.44,74.46,10726.0,71.6348,71.6829,71.6348,71.654,10726.0
2024-05-22 13:45:00,74.46,74.49,74.42,74.49,9676.0,71.654,71.6829,71.6155,71.6829,9676.0
2024-05-22 13:50:00,74.5,74.53,74.48,74.48,7217.0,71.6925,71.7214,71.6732,71.6732,7217.0
2024-05-22 13:55:00,74.49,74.51,74.47,74.5,6102.0,71.6829,71.7021,71.6636,71.6925,6102.0
2024-05-22 14:00:00,74.49,74.52,74.36,74.4,14435.0,71.6829,71.7117,71.5578,71.5963,14435.0
2024-05-22 14:05:00,74.43,74.44,74.35,74.39,11225.0,71.6251,71.6348,71.5481,71.5866,11225.0
2024-05-22 14:10:00,74.38,74.47,74.36,74.45,13494.0,71.577,71.6636,71.5578,71.6444,13494.0
2024-05-22 14:15:00,74.44,74.46,74.35,74.42,20045.0,71.6348,71.654,71.5481,71.6155,20045.0
2024-05-22 14:20:00,74.4,74.4,74.32,74.33,6879.0,71.5963,71.5963,71.5193,71.5289,6879.0
2024-05-22 14:25:00,74.32,74.37,74.23,74.23,10139.0,71.5193,71.5674,71.4327,71.4327,10139.0
2024-05-22 14:30:00,74.21,74.29,74.21,74.29,5783.0,71.4134,71.4904,71.4134,71.4904,5783.0
2024-05-22 14:35:00,74.28,74.29,74.2,74.21,9271.0,71.4808,71.4904,71.4038,71.4134,9271.0
2024-05-22 14:40:00,74.22,74.23,74.15,74.21,35732.0,71.423,71.4327,71.3557,71.4134,35732.0
2024-05-22 14:45:00,74.21,74.32,74.21,74.31,8813.0,71.4134,71.5193,71.4134,71.5097,8813.0
2024-05-22 14:50:00,74.31,74.36,74.29,74.32,33933.0,71.5097,71.5578,71.4904,71.5193,33933.0
2024-05-22 14:55:00,74.32,74.34,74.27,74.27,6464.0,71.5193,71.5385,71.4712,71.4712,6464.0
2024-05-22 15:00:00,74.27,74.37,74.26,74.31,7643.0,71.4712,71.5674,71.4615,71.5097,7643.0
2024-05-22 15:05:00,74.32,74.37,74.29,74.34,7953.0,71.5193,71.5674,71.4904,71.5385,7953.0
2024-05-22 15:10:00,74.33,74.34,74.22,74.22,13785.0,71.5289,71.5385,71.423,71.423,13785.0
2024-05-22 15:15:00,74.2,74.28,74.15,74.16,23640.0,71.4038,71.4808,71.3557,71.3653,23640.0
2024-05-22 15:20:00,74.16,74.22,74.16,74.19,16569.0,71.3653,71.423,71.3653,71.3942,16569.0
2024-05-22 15:25:00,74.18,74.26,74.16,74.2,24637.0,71.3846,71.4615,71.3653,71.4038,24637.0
2024-05-22 15:30:00,74.21,74.35,74.21,74.25,27749.0,71.4134,71.5481,71.4134,71.4519,27749.0
2024-05-22 15:35:00,74.26,74.32,74.25,74.28,25701.0,71.4615,71.5193,71.4519,71.4808,25701.0
2024-05-22 15:40:00,74.31,74.33,74.21,74.22,31784.0,71.5097,71.5289,71.4134,71.423,31784.0
2024-05-22 15:45:00,74.22,74.28,74.17,74.19,47265.0,71.423,71.4808,71.3749,71.3942,47265.0
2024-05-22 15:50:00,74.21,74.32,74.19,74.28,90608.0,71.4134,71.5193,71.3942,71.4808,90608.0
2024-05-22 15:55:00,74.28,74.39,74.25,74.34,214352.0,71.4808,71.5866,71.4519,71.5385,214352.0
2024-05-23 09:30:00,74.15,74.15,73.8,74.04,28060.0,71.3557,71.3557,71.0189,71.2498,28060.0
2024-05-23 09:35:00,74.05,74.15,73.83,74.03,17708.0,71.2595,71.3557,71.0477,71.2402,17708.0
2024-05-23 09:40:00,74.01,74.32,74.0,74.27,16607.0,71.221,71.5193,71.2113,71.4712,16607.0
2024-05-23 09:45:00,74.25,74.27,74.12,74.17,15857.0,71.4519,71.4712,71.3268,71.3749,15857.0
2024-05-23 09:50:00,74.17,74.18,73.8,73.87,27863.0,71.3749,71.3846,71.0189,71.0862,27863.0
2024-05-23 09:55:00,73.87,73.9,73.7,73.73,26186.0,71.0862,71.1151,70.9226,70.9515,26186.0
2024-05-23 10:00:00,73.64,73.87,73.39,73.5,30574.0,70.8649,71.0862,70.6243,70.7302,30574.0
2024-05-23 10:05:00,73.5,73.54,73.41,73.46,8951.0,70.7302,70.7687,70.6436,70.6917,8951.0
2024-05-23 10:10:00,73.48,73.56,73.48,73.53,9849.0,70.7109,70.7879,70.7109,70.759,9849.0
2024-05-23 10:15:00,73.58,73.77,73.53,73.77,8385.0,70.8072,70.99,70.759,70.99,8385.0
2024-05-23 10:20:00,73.81,73.89,73.73,73.79,23911.0,71.0285,71.1055,70.9515,71.0093,23911.0
2024-05-23 10:25:00,73.84,73.93,73.84,73.92,6989.0,71.0574,71.144,71.0574,71.1344,6989.0
2024-05-23 10:30:00,73.89,73.91,73.81,73.81,8920.0,71.1055,71.1247,71.0285,71.0285,8920.0
2024-05-23 10:35:00,73.81,73.97,73.79,73.97,7494.0,71.0285,71.1825,71.0093,71.1825,7494.0
2024-05-23 10:40:00,73.97,74.04,73.95,74.0,9178.0,71.1825,71.2498,71.1632,71.2113,9178.0
2024-05-23 10:45:00,73.99,74.05,73.96,73.96,11179.0,71.2017,71.2595,71.1728,71.1728,11179.0
2024-05-23 10:50:00,73.98,74.03,73.96,74.03,4928.0,71.1921,71.2402,71.1728,71.2402,4928.0
2024-05-23 10:55:00,74.03,74.11,74.03,74.09,8521.0,71.2402,71.3172,71.2402,71.2979,8521.0
2024-05-23 11:00:00,74.08,74.16,74.02,74.14,8343.0,71.2883,71.3653,71.2306,71.3461,8343.0
2024-05-23 11:05:00,74.12,74.13,74.05,74.11,9239.0,71.3268,71.3364,71.2595,71.3172,9239.0
2024-05-23 11:10:00,74.09,74.14,74.0,74.0,6619.0,71.2979,71.3461,71.2113,71.2113,6619.0
2024-05-23 11:15:00,73.99,74.1,73.99,74.03,13065.0,71.2017,71.3076,71.2017,71.2402,13065.0
2024-05-23 11:20:00,74.02,74.06,73.97,73.98,8127.0,71.2306,71.2691,71.1825,71.1921,8127.0
2024-05-23 11:25:00,73.96,73.99,73.93,73.98,7056.0,71.1728,71.2017,71.144,71.1921,7056.0
2024-05-23 11:30:00,73.99,73.99,73.92,73.92,5947.0,71.2017,71.2017,71.1344,71.1344,5947.0
2024-05-23 11:35:00,73.92,73.93,73.87,73.88,8875.0,71.1344,71.144,71.0862,71.0959,8875.0
2024-05-23 11:40:00,73.88,73.91,73.85,73.86,9890.0,71.0959,71.1247,71.067,71.0766,9890.0
2024-05-23 11:45:00,73.87,73.93,73.87,73.9,5811.0,71.0862,71.144,71.0862,71.1151,5811.0
2024-05-23 11:50:00,73.9,73.93,73.86,73.88,10246.0,71.1151,71.144,71.0766,71.0959,10246.0
2024-05-23 11:55:00,73.89,73.95,73.88,73.94,10126.0,71.1055,71.1632,71.0959,71.1536,10126.0
2024-05-23 12:00:00,73.94,73.97,73.93,73.97,6714.0,71.1536,71.1825,71.144,71.1825,6714.0
2024-05-23 12:05:00,73.96,73.97,73.85,73.86,13768.0,71.1728,71.1825,71.067,71.0766,13768.0
2024-05-23 12:10:00,73.85,73.9,73.85,73.88,7163.0,71.067,71.1151,71.067,71.0959,7163.0
2024-05-23 12:15:00,73.88,73.88,73.83,73.84,5951.0,71.0959,71.0959,71.0477,71.0574,5951.0
2024-05-23 12:20:00,73.85,73.86,73.79,73.86,10770.0,71.067,71.0766,71.0093,71.0766,10770.0
2024-05-23 12:25:00,73.86,73.88,73.8,73.88,7309.0,71.0766,71.0959,71.0189,71.0959,7309.0
2024-05-23 12:30:00,73.89,73.92,73.88,73.9,6671.0,71.1055,71.1344,71.0959,71.1151,6671.0
2024-05-23 12:35:00,73.89,73.93,73.89,73.91,5929.0,71.1055,71.144,71.1055,71.1247,5929.0
2024-05-23 12:40:00,73.92,73.92,73.84,73.87,10886.0,71.1344,71.1344,71.0574,71.0862,10886.0
2024-05-23 12:45:00,73.86,73.86,73.78,73.78,3325.0,71.0766,71.0766,70.9996,70.9996,3325.0
2024-05-23 12:50:00,73.78,73.81,73.77,73.78,9230.0,70.9996,71.0285,70.99,70.9996,9230.0
2024-05-23 12:55:00,73.77,73.83,73.75,73.79,6453.0,70.99,71.0477,70.9708,71.0093,6453.0
2024-05-23 13:00:00,73.8,73.83,73.78,73.82,6519.0,71.0189,71.0477,70.9996,71.0381,6519.0
2024-05-23 13:05:00,73.83,73.85,73.78,73.8,6401.0,71.0477,71.067,70.9996,71.0189,6401.0
2024-05-23 13:10:00,73.81,73.82,73.75,73.81,20099.0,71.0285,71.0381,70.9708,71.0285,20099.0
2024-05-23 13:15:00,73.82,73.83,73.66,73.7,15313.0,71.0381,71.0477,70.8841,70.9226,15313.0
2024-05-23 13:20:00,73.71,73.72,73.67,73.72,12265.0,70.9323,70.9419,70.8938,70.9419,12265.0
2024-05-23 13:25:00,73.73,73.77,73.68,73.77,6971.0,70.9515,70.99,70.9034,70.99,6971.0
2024-05-23 13:30:00,73.76,73.76,73.66,73.68,6747.0,70.9804,70.9804,70.8841,70.9034,6747.0
2024-05-23 13:35:00,73.67,73.67,73.56,73.57,9109.0,70.8938,70.8938,70.7879,70.7975,9109.0
2024-05-23 13:40:00,73.59,73.68,73.59,73.61,7945.0,70.8168,70.9034,70.8168,70.836,7945.0
2024-05-23 13:45:00,73.61,73.65,73.57,73.59,4326.0,70.836,70.8745,70.7975,70.8168,4326.0
2024-05-23 13:50:00,73.58,73.62,73.57,73.6,9180.0,70.8072,70.8457,70.7975,70.8264,9180.0
2024-05-23 13:55:00,73.57,73.58,73.52,73.54,9332.0,70.7975,70.8072,70.7494,70.7687,9332.0
2024-05-23 14:00:00,73.51,73.53,73.48,73.49,6784.0,70.7398,70.759,70.7109,70.7206,6784.0
2024-05-23 14:05:00,73.48,73.5,73.39,73.44,13574.0,70.7109,70.7302,70.6243,70.6724,13574.0
2024-05-23 14:10:00,73.44,73.5,73.41,73.42,25467.0,70.6724,70.7302,70.6436,70.6532,25467.0
2024-05-23 14:15:00,73.42,73.47,73.38,73.4,10155.0,70.6532,70.7013,70.6147,70.6339,10155.0
2024-05-23 14:20:00,73.39,73.45,73.38,73.44,13833.0,70.6243,70.6821,70.6147,70.6724,13833.0
2024-05-23 14:25:00,73.44,73.46,73.42,73.44,6770.0,70.6724,70.6917,70.6532,70.6724,6770.0
2024-05-23 14:30:00,73.43,73.51,73.4,73.5,17648.0,70.6628,70.7398,70.6339,70.7302,17648.0
2024-05-23 14:35:00,73.5,73.51,73.44,73.49,8074.0,70.7302,70.7398,70.6724,70.7206,8074.0
2024-05-23 14:40:00,73.51,73.52,73.48,73.5,3886.0,70.7398,70.7494,70.7109,70.7302,3886.0
2024-05-23 14:45:00,73.5,73.5,73.42,73.42,5301.0,70.7302,70.7302,70.6532,70.6532,5301.0
2024-05-23 14:50:00,73.41,73.44,73.39,73.4,4933.0,70.6436,70.6724,70.6243,70.6339,4933.0
2024-05-23 14:55:00,73.39,73.43,73.32,73.32,11477.0,70.6243,70.6628,70.557,70.557,11477.0
2024-05-23 15:00:00,73.34,73.38,73.3,73.32,6944.0,70.5762,70.6147,70.5377,70.557,6944.0
2024-05-23 15:05:00,73.33,73.41,73.33,73.37,11607.0,70.5666,70.6436,70.5666,70.6051,11607.0
2024-05-23 15:10:00,73.37,73.4,73.36,73.37,11311.0,70.6051,70.6339,70.5955,70.6051,11311.0
2024-05-23 15:15:00,73.38,73.43,73.37,73.37,9848.0,70.6147,70.6628,70.6051,70.6051,9848.0
2024-05-23 15:20:00,73.38,73.4,73.31,73.33,10926.0,70.6147,70.6339,70.5473,70.5666,10926.0
2024-05-23 15:25:00,73.34,73.36,73.3,73.31,11406.0,70.5762,70.5955,70.5377,70.5473,11406.0
2024-05-23 15:30:00,73.31,73.41,73.31,73.33,17047.0,70.5473,70.6436,70.5473,70.5666,17047.0
2024-05-23 15:35:00,73.31,73.4,73.3,73.37,11991.0,70.5473,70.6339,70.5377,70.6051,11991.0
2024-05-23 15:40:00,73.38,73.4,73.33,73.39,29487.0,70.6147,70.6339,70.5666,70.6243,29487.0
2024-05-23 15:45:00,73.39,73.43,73.3,73.4,38569.0,70.6243,70.6628,70.5377,70.6339,38569.0
2024-05-23 15:50:00,73.41,73.49,73.33,73.47,76120.0,70.6436,70.7206,70.5666,70.7013,76120.0
2024-05-23 15:55:00,73.45,73.57,73.38,73.57,177470.0,70.6821,70.7975,70.6147,70.7975,177470.0
2024-05-24 09:30:00,73.9,73.91,73.61,73.61,21043.0,71.1151,71.1247,70.836,70.836,21043.0
2024-05-24 09:35:00,73.63,73.76,73.5,73.76,8267.0,70.8553,70.9804,70.7302,70.9804,8267.0
2024-05-24 09:40:00,73.77,73.79,73.69,73.76,8191.0,70.99,71.0093,70.913,70.9804,8191.0
2024-05-24 09:45:00,73.75,73.81,73.64,73.66,10677.0,70.9708,71.0285,70.8649,70.8841,10677.0
2024-05-24 09:50:00,73.66,73.69,73.61,73.65,7237.0,70.8841,70.913,70.836,70.8745,7237.0
2024-05-24 09:55:00,73.66,73.69,73.62,73.63,7287.0,70.8841,70.913,70.8457,70.8553,7287.0
2024-05-24 10:00:00,73.64,73.76,73.64,73.67,13811.0,70.8649,70.9804,70.8649,70.8938,13811.0
2024-05-24 10:05:00,73.65,73.66,73.59,73.64,14473.0,70.8745,70.8841,70.8168,70.8649,14473.0
2024-05-24 10:10:00,73.67,73.7,73.6,73.62,6330.0,70.8938,70.9226,70.8264,70.8457,6330.0
2024-05-24 10:15:00,73.62,73.62,73.46,73.58,10850.0,70.8457,70.8457,70.6917,70.8072,10850.0
2024-05-24 10:20:00,73.59,73.73,73.58,73.73,5287.0,70.8168,70.9515,70.8072,70.9515,5287.0
2024-05-24 10:25:00,73.72,73.82,73.7,73.79,6559.0,70.9419,71.0381,70.9226,71.0093,6559.0
2024-05-24 10:30:00,73.8,73.82,73.73,73.75,33201.0,71.0189,71.0381,70.9515,70.9708,33201.0
2024-05-24 10:35:00,73.76,73.76,73.68,73.7,20190.0,70.9804,70.9804,70.9034,70.9226,20190.0
2024-05-24 10:40:00,73.71,73.77,73.71,73.73,13201.0,70.9323,70.99,70.9323,70.9515,13201.0
2024-05-24 10:45:00,73.71,73.84,73.71,73.82,2468.0,70.9323,71.0574,70.9323,71.0381,2468.0
2024-05-24 10:50:00,73.83,73.87,73.83,73.84,7622.0,71.0477,71.0862,71.0477,71.0574,7622.0
2024-05-24 10:55:00,73.84,73.89,73.83,73.86,16405.0,71.0574,71.1055,71.0477,71.0766,16405.0
2024-05-24 11:00:00,73.87,73.94,73.84,73.94,3919.0,71.0862,71.1536,71.0574,71.1536,3919.0
2024-05-24 11:05:00,73.95,74.12,73.95,74.11,34579.0,71.1632,71.3268,71.1632,71.3172,34579.0
2024-05-24 11:10:00,74.09,74.21,74.09,74.2,8735.0,71.2979,71.4134,71.2979,71.4038,8735.0
2024-05-24 11:15:00,74.19,74.23,74.19,74.23,7007.0,71.3942,71.4327,71.3942,71.4327,7007.0
2024-05-24 11:20:00,74.26,74.26,74.24,74.25,12433.0,71.4615,71.4615,71.4423,71.4519,12433.0
2024-05-24 11:25:00,74.26,74.35,74.24,74.35,22745.0,71.4615,71.5481,71.4423,71.5481,22745.0
2024-05-24 11:30:00,74.35,74.38,74.3,74.38,14430.0,71.5481,71.577,71.5,71.577,14430.0
2024-05-24 11:35:00,74.38,74.42,74.27,74.34,157503.0,71.577,71.6155,71.4712,71.5385,157503.0
2024-05-24 11:40:00,74.33,74.42,74.33,74.4,200282.0,71.5289,71.6155,71.5289,71.5963,200282.0
2024-05-24 11:45:00,74.39,74.42,74.31,74.4,109000.0,71.5866,71.6155,71.5097,71.5963,109000.0
2024-05-24 11:50:00,74.41,74.51,74.38,74.49,139275.0,71.6059,71.7021,71.577,71.6829,139275.0
2024-05-24 11:55:00,74.51,74.59,74.48,74.48,36750.0,71.7021,71.7791,71.6732,71.6732,36750.0
2024-05-24 12:00:00,74.49,74.52,74.37,74.5,7817.0,71.6829,71.7117,71.5674,71.6925,7817.0
2024-05-24 12:05:00,74.5,74.63,74.48,74.62,14245.0,71.6925,71.8176,71.6732,71.808,14245.0
2024-05-24 12:10:00,74.66,74.76,74.65,74.72,30870.0,71.8465,71.9427,71.8368,71.9042,30870.0
2024-05-24 12:15:00,74.72,74.74,74.63,74.7,7506.0,71.9042,71.9235,71.8176,71.885,7506.0
2024-05-24 12:20:00,74.7,74.74,74.69,74.72,7958.0,71.885,71.9235,71.8753,71.9042,7958.0
2024-05-24 12:25:00,74.72,74.76,74.71,74.75,6204.0,71.9042,71.9427,71.8946,71.9331,6204.0
2024-05-24 12:30:00,74.75,74.81,74.74,74.8,16570.0,71.9331,71.9908,71.9235,71.9812,16570.0
2024-05-24 12:35:00,74.8,74.82,74.75,74.75,13050.0,71.9812,72.0004,71.9331,71.9331,13050.0
2024-05-24 12:40:00,74.75,74.78,74.69,74.7,11051.0,71.9331,71.9619,71.8753,71.885,11051.0
2024-05-24 12:45:00,74.68,74.75,74.68,74.68,14435.0,71.8657,71.9331,71.8657,71.8657,14435.0
2024-05-24 12:50:00,74.67,74.78,74.65,74.76,83005.0,71.8561,71.9619,71.8368,71.9427,83005.0
2024-05-24 12:55:00,74.77,74.88,74.76,74.86,30040.0,71.9523,72.0582,71.9427,72.0389,30040.0
2024-05-24 13:00:00,74.86,74.87,74.67,74.71,16068.0,72.0389,72.0486,71.8561,71.8946,16068.0
2024-05-24 13:05:00,74.72,74.81,74.72,74.74,13171.0,71.9042,71.9908,71.9042,71.9235,13171.0
2024-05-24 13:10:00,74.76,74.83,74.75,74.83,9732.0,71.9427,72.0101,71.9331,72.0101,9732.0
2024-05-24 13:15:00,74.82,74.92,74.82,74.9,10489.0,72.0004,72.0967,72.0004,72.0774,10489.0
2024-05-24 13:20:00,74.91,74.98,74.89,74.97,8724.0,72.087,72.1544,72.0678,72.1448,8724.0
2024-05-24 13:25:00,74.98,75.06,74.92,74.92,107499.0,72.1544,72.2314,72.0967,72.0967,107499.0
2024-05-24 13:30:00,74.91,74.96,74.84,74.87,21620.0,72.087,72.1352,72.0197,72.0486,21620.0
2024-05-24 13:35:00,74.87,74.92,74.85,74.89,10568.0,72.0486,72.0967,72.0293,72.0678,10568.0
2024-05-24 13:40:00,74.88,74.92,74.86,74.92,6263.0,72.0582,72.0967,72.0389,72.0967,6263.0
2024-05-24 13:45:00,74.92,74.97,74.92,74.93,7200.0,72.0967,72.1448,72.0967,72.1063,7200.0
2024-05-24 13:50:00,74.9,74.91,74.8,74.85,7701.0,72.0774,72.087,71.9812,72.0293,7701.0
2024-05-24 13:55:00,74.84,74.85,74.76,74.78,4116.0,72.0197,72.0293,71.9427,71.9619,4116.0
2024-05-24 14:00:00,74.77,74.83,74.77,74.82,5826.0,71.9523,72.0101,71.9523,72.0004,5826.0
2024-05-24 14:05:00,74.81,74.88,74.8,74.86,6817.0,71.9908,72.0582,71.9812,72.0389,6817.0
2024-05-24 14:10:00,74.85,74.88,74.84,74.87,8727.0,72.0293,72.0582,72.0197,72.0486,8727.0
2024-05-24 14:15:00,74.88,74.91,74.86,74.91,11856.0,72.0582,72.087,72.0389,72.087,11856.0
2024-05-24 14:20:00,74.91,74.92,74.84,74.85,10975.0,72.087,72.0967,72.0197,72.0293,10975.0
2024-05-24 14:25:00,74.84,74.86,74.84,74.86,7688.0,72.0197,72.0389,72.0197,72.0389,7688.0
2024-05-24 14:30:00,74.85,74.89,74.84,74.85,13704.0,72.0293,72.0678,72.0197,72.0293,13704.0
2024-05-24 14:35:00,74.85,74.95,74.85,74.93,9460.0,72.0293,72.1255,72.0293,72.1063,9460.0
2024-05-24 14:40:00,74.94,74.96,74.92,74.93,8017.0,72.1159,72.1352,72.0967,72.1063,8017.0
2024-05-24 14:45:00,74.93,74.95,74.9,74.91,5295.0,72.1063,72.1255,72.0774,72.087,5295.0
2024-05-24 14:50:00,74.9,74.92,74.85,74.86,9441.0,72.0774,72.0967,72.0293,72.0389,9441.0
2024-05-24 14:55:00,74.84,74.92,74.84,74.87,19735.0,72.0197,72.0967,72.0197,72.0486,19735.0
2024-05-24 15:00:00,74.86,74.89,74.83,74.84,15692.0,72.0389,72.0678,72.0101,72.0197,15692.0
2024-05-24 15:05:00,74.84,74.89,74.84,74.88,11073.0,72.0197,72.0678,72.0197,72.0582,11073.0
2024-05-24 15:10:00,74.87,74.9,74.87,74.89,6114.0,72.0486,72.0774,72.0486,72.0678,6114.0
2024-05-24 15:15:00,74.88,74.95,74.87,74.95,13275.0,72.0582,72.1255,72.0486,72.1255,13275.0
2024-05-24 15:20:00,74.95,74.95,74.9,74.9,9654.0,72.1255,72.1255,72.0774,72.0774,9654.0
2024-05-24 15:25:00,74.91,74.96,74.9,74.9,11718.0,72.087,72.1352,72.0774,72.0774,11718.0
2024-05-24 15:30:00,74.9,74.99,74.9,74.95,17402.0,72.0774,72.164,72.0774,72.1255,17402.0
2024-05-24 15:35:00,74.96,75.07,74.96,75.01,35883.0,72.1352,72.241,72.1352,72.1833,35883.0
2024-05-24 15:40:00,75.01,75.07,74.91,74.93,44704.0,72.1833,72.241,72.087,72.1063,44704.0
2024-05-24 15:45:00,74.92,74.96,74.85,74.86,30969.0,72.0967,72.1352,72.0293,72.0389,30969.0
2024-05-24 15:50:00,74.84,75.06,74.8,75.05,119861.0,72.0197,72.2314,71.9812,72.2218,119861.0
2024-05-24 15:55:00,75.05,75.07,74.97,75.05,146872.0,72.2218,72.241,72.1448,72.2218,146872.0
2024-05-28 09:30:00,75.07,75.15,74.94,75.05,27520.0,72.241,72.318,72.1159,72.2218,27520.0
2024-05-28 09:35:00,75.05,75.25,75.01,75.01,9454.0,72.2218,72.4142,72.1833,72.1833,9454.0
2024-05-28 09:40:00,75.01,75.23,74.94,75.22,4746.0,72.1833,72.395,72.1159,72.3854,4746.0
2024-05-28 09:45:00,75.24,75.38,75.17,75.23,10248.0,72.4046,72.5393,72.3372,72.395,10248.0
2024-05-28 09:50:00,75.23,75.32,75.17,75.27,14599.0,72.395,72.4816,72.3372,72.4335,14599.0
2024-05-28 09:55:00,75.28,75.28,75.05,75.1,5721.0,72.4431,72.4431,72.2218,72.2699,5721.0
2024-05-28 10:00:00,75.09,75.15,75.0,75.11,8564.0,72.2603,72.318,72.1737,72.2795,8564.0
2024-05-28 10:05:00,75.11,75.13,74.86,74.89,14430.0,72.2795,72.2988,72.0389,72.0678,14430.0
2024-05-28 10:10:00,74.92,74.94,74.8,74.94,8068.0,72.0967,72.1159,71.9812,72.1159,8068.0
2024-05-28 10:15:00,74.96,75.05,74.96,74.98,3346.0,72.1352,72.2218,72.1352,72.1544,3346.0
2024-05-28 10:20:00,74.97,75.01,74.89,74.98,5305.0,72.1448,72.1833,72.0678,72.1544,5305.0
2024-05-28 10:25:00,74.94,74.98,74.83,74.84,5075.0,72.1159,72.1544,72.0101,72.0197,5075.0
2024-05-28 10:30:00,74.81,74.84,74.78,74.83,3191.0,71.9908,72.0197,71.9619,72.0101,3191.0
2024-05-28 10:35:00,74.83,74.83,74.75,74.75,4367.0,72.0101,72.0101,71.9331,71.9331,4367.0
2024-05-28 10:40:00,74.73,74.79,74.73,74.77,2383.0,71.9138,71.9716,71.9138,71.9523,2383.0
2024-05-28 10:45:00,74.79,74.88,74.79,74.87,5704.0,71.9716,72.0582,71.9716,72.0486,5704.0
2024-05-28 10:50:00,74.89,74.93,74.87,74.87,2771.0,72.0678,72.1063,72.0486,72.0486,2771.0
2024-05-28 10:55:00,74.83,74.83,74.76,74.79,4046.0,72.0101,72.0101,71.9427,71.9716,4046.0
2024-05-28 11:00:00,74.79,74.8,74.71,74.74,6634.0,71.9716,71.9812,71.8946,71.9235,6634.0
2024-05-28 11:05:00,74.73,74.77,74.71,74.76,5722.0,71.9138,71.9523,71.8946,71.9427,5722.0
2024-05-28 11:10:00,74.75,74.82,74.73,74.81,9766.0,71.9331,72.0004,71.9138,71.9908,9766.0
2024-05-28 11:15:00,74.79,74.84,74.75,74.84,6617.0,71.9716,72.0197,71.9331,72.0197,6617.0
2024-05-28 11:20:00,74.83,74.9,74.83,74.9,7801.0,72.0101,72.0774,72.0101,72.0774,7801.0
2024-05-28 11:25:00,74.9,74.95,74.9,74.92,7927.0,72.0774,72.1255,72.0774,72.0967,7927.0
2024-05-28 11:30:00,74.91,74.94,74.88,74.92,10818.0,72.087,72.1159,72.0582,72.0967,10818.0
2024-05-28 11:35:00,74.91,74.94,74.89,74.9,9125.0,72.087,72.1159,72.0678,72.0774,9125.0
2024-05-28 11:40:00,74.91,74.93,74.86,74.86,4127.0,72.087,72.1063,72.0389,72.0389,4127.0
2024-05-28 11:45:00,74.88,74.88,74.75,74.76,4627.0,72.0582,72.0582,71.9331,71.9427,4627.0
2024-05-28 11:50:00,74.75,74.79,74.75,74.76,4804.0,71.9331,71.9716,71.9331,71.9427,4804.0
2024-05-28 11:55:00,74.77,74.78,74.75,74.75,5838.0,71.9523,71.9619,71.9331,71.9331,5838.0
2024-05-28 12:00:00,74.75,74.75,74.71,74.74,5110.0,71.9331,71.9331,71.8946,71.9235,5110.0
2024-05-28 12:05:00,74.73,74.76,74.71,74.72,6835.0,71.9138,71.9427,71.8946,71.9042,6835.0
2024-05-28 12:10:00,74.72,74.79,74.69,74.72,14931.0,71.9042,71.9716,71.8753,71.9042,14931.0
2024-05-28 12:15:00,74.72,74.77,74.71,74.77,6786.0,71.9042,71.9523,71.8946,71.9523,6786.0
2024-05-28 12:20:00,74.77,74.85,74.77,74.83,7189.0,71.9523,72.0293,71.9523,72.0101,7189.0
2024-05-28 12:25:00,74.83,74.87,74.83,74.87,8338.0,72.0101,72.0486,72.0101,72.0486,8338.0
2024-05-28 12:30:00,74.86,74.86,74.79,74.82,5468.0,72.0389,72.0389,71.9716,72.0004,5468.0
2024-05-28 12:35:00,74.83,74.85,74.79,74.81,4972.0,72.0101,72.0293,71.9716,71.9908,4972.0
2024-05-28 12:40:00,74.81,74.81,74.75,74.78,6406.0,71.9908,71.9908,71.9331,71.9619,6406.0
2024-05-28 12:45:00,74.78,74.81,74.77,74.77,4205.0,71.9619,71.9908,71.9523,71.9523,4205.0
2024-05-28 12:50:00,74.78,74.81,74.71,74.73,6477.0,71.9619,71.9908,71.8946,71.9138,6477.0
2024-05-28 12:55:00,74.73,74.73,74.66,74.66,6473.0,71.9138,71.9138,71.8465,71.8465,6473.0
2024-05-28 13:00:00,74.65,74.66,74.58,74.59,7753.0,71.8368,71.8465,71.7695,71.7791,7753.0
2024-05-28 13:05:00,74.6,74.66,74.6,74.66,6469.0,71.7887,71.8465,71.7887,71.8465,6469.0
2024-05-28 13:10:00,74.66,74.72,74.64,74.72,6370.0,71.8465,71.9042,71.8272,71.9042,6370.0
2024-05-28 13:15:00,74.73,74.74,74.71,74.74,6899.0,71.9138,71.9235,71.8946,71.9235,6899.0
2024-05-28 13:20:00,74.74,74.75,74.69,74.69,5657.0,71.9235,71.9331,71.8753,71.8753,5657.0
2024-05-28 13:25:00,74.68,74.68,74.53,74.54,6850.0,71.8657,71.8657,71.7214,71.731,6850.0
2024-05-28 13:30:00,74.53,74.65,74.53,74.57,10032.0,71.7214,71.8368,71.7214,71.7599,10032.0
2024-05-28 13:35:00,74.58,74.58,74.51,74.53,10616.0,71.7695,71.7695,71.7021,71.7214,10616.0
2024-05-28 13:40:00,74.53,74.54,74.46,74.54,19440.0,71.7214,71.731,71.654,71.731,19440.0
2024-05-28 13:45:00,74.52,74.53,74.41,74.45,13315.0,71.7117,71.7214,71.6059,71.6444,13315.0
2024-05-28 13:50:00,74.44,74.48,74.44,74.44,10534.0,71.6348,71.6732,71.6348,71.6348,10534.0
2024-05-28 13:55:00,74.44,74.54,74.43,74.54,6544.0,71.6348,71.731,71.6251,71.731,6544.0
2024-05-28 14:00:00,74.54,74.58,74.52,74.58,8174.0,71.731,71.7695,71.7117,71.7695,8174.0
2024-05-28 14:05:00,74.59,74.69,74.59,74.69,9360.0,71.7791,71.8753,71.7791,71.8753,9360.0
2024-05-28 14:10:00,74.68,74.7,74.66,74.7,13021.0,71.8657,71.885,71.8465,71.885,13021.0
2024-05-28 14:15:00,74.69,74.72,74.67,74.7,7331.0,71.8753,71.9042,71.8561,71.885,7331.0
2024-05-28 14:20:00,74.7,74.72,74.65,74.67,9061.0,71.885,71.9042,71.8368,71.8561,9061.0
2024-05-28 14:25:00,74.67,74.67,74.6,74.61,9312.0,71.8561,71.8561,71.7887,71.7983,9312.0
2024-05-28 14:30:00,74.61,74.61,74.51,74.54,13243.0,71.7983,71.7983,71.7021,71.731,13243.0
2024-05-28 14:35:00,74.54,74.55,74.5,74.51,14770.0,71.731,71.7406,71.6925,71.7021,14770.0
2024-05-28 14:40:00,74.51,74.58,74.51,74.55,9059.0,71.7021,71.7695,71.7021,71.7406,9059.0
2024-05-28 14:45:00,74.56,74.58,74.52,74.56,8827.0,71.7502,71.7695,71.7117,71.7502,8827.0
2024-05-28 14:50:00,74.57,74.58,74.51,74.54,11012.0,71.7599,71.7695,71.7021,71.731,11012.0
2024-05-28 14:55:00,74.55,74.63,74.55,74.62,9807.0,71.7406,71.8176,71.7406,71.808,9807.0
2024-05-28 15:00:00,74.61,74.61,74.58,74.59,9618.0,71.7983,71.7983,71.7695,71.7791,9618.0
2024-05-28 15:05:00,74.58,74.64,74.57,74.59,9086.0,71.7695,71.8272,71.7599,71.7791,9086.0
2024-05-28 15:10:00,74.6,74.64,74.59,74.61,12821.0,71.7887,71.8272,71.7791,71.7983,12821.0
2024-05-28 15:15:00,74.62,74.64,74.59,74.62,8373.0,71.808,71.8272,71.7791,71.808,8373.0
2024-05-28 15:20:00,74.61,74.62,74.55,74.55,12259.0,71.7983,71.808,71.7406,71.7406,12259.0
2024-05-28 15:25:00,74.57,74.66,74.57,74.59,16895.0,71.7599,71.8465,71.7599,71.7791,16895.0
2024-05-28 15:30:00,74.59,74.6,74.55,74.55,12667.0,71.7791,71.7887,71.7406,71.7406,12667.0
2024-05-28 15:35:00,74.54,74.68,74.54,74.67,14435.0,71.731,71.8657,71.731,71.8561,14435.0
2024-05-28 15:40:00,74.67,74.78,74.66,74.75,21547.0,71.8561,71.9619,71.8465,71.9331,21547.0
2024-05-28 15:45:00,74.75,74.78,74.63,74.63,27483.0,71.9331,71.9619,71.8176,71.8176,27483.0
2024-05-28 15:50:00,74.63,74.73,74.6,74.63,49880.0,71.8176,71.9138,71.7887,71.8176,49880.0
2024-05-28 15:55:00,74.63,74.64,74.48,74.56,238006.0,71.8176,71.8272,71.6732,71.7502,238006.0
2024-05-29 09:30:00,73.94,74.28,73.5,74.24,49214.0,71.1536,71.4808,70.7302,71.4423,49214.0
2024-05-29 09:35:00,74.2,74.34,74.1,74.28,9351.0,71.4038,71.5385,71.3076,71.4808,9351.0
2024-05-29 09:40:00,74.32,74.32,74.13,74.25,18739.0,71.5193,71.5193,71.3364,71.4519,18739.0
2024-05-29 09:45:00,74.22,74.23,74.0,74.03,6457.0,71.423,71.4327,71.2113,71.2402,6457.0
2024-05-29 09:50:00,74.01,74.04,73.92,74.03,18777.0,71.221,71.2498,71.1344,71.2402,18777.0
2024-05-29 09:55:00,74.04,74.04,73.99,73.99,4969.0,71.2498,71.2498,71.2017,71.2017,4969.0
2024-05-29 10:00:00,73.99,74.13,73.98,74.06,7062.0,71.2017,71.3364,71.1921,71.2691,7062.0
2024-05-29 10:05:00,74.06,74.22,74.05,74.2,44168.0,71.2691,71.423,71.2595,71.4038,44168.0
2024-05-29 10:10:00,74.19,74.2,73.97,74.06,43415.0,71.3942,71.4038,71.1825,71.2691,43415.0
2024-05-29 10:15:00,74.03,74.03,73.83,73.91,4259.0,71.2402,71.2402,71.0477,71.1247,4259.0
2024-05-29 10:20:00,73.88,73.97,73.88,73.96,4778.0,71.0959,71.1825,71.0959,71.1728,4778.0
2024-05-29 10:25:00,73.95,74.07,73.93,74.06,7335.0,71.1632,71.2787,71.144,71.2691,7335.0
2024-05-29 10:30:00,74.03,74.07,73.94,73.95,11736.0,71.2402,71.2787,71.1536,71.1632,11736.0
2024-05-29 10:35:00,73.96,73.97,73.91,73.94,1800.0,71.1728,71.1825,71.1247,71.1536,1800.0
2024-05-29 10:40:00,73.94,73.99,73.86,73.87,6838.0,71.1536,71.2017,71.0766,71.0862,6838.0
2024-05-29 10:45:00,73.87,73.91,73.84,73.88,4450.0,71.0862,71.1247,71.0574,71.0959,4450.0
2024-05-29 10:50:00,73.88,73.88,73.76,73.76,3173.0,71.0959,71.0959,70.9804,70.9804,3173.0
2024-05-29 10:55:00,73.76,73.76,73.63,73.64,12544.0,70.9804,70.9804,70.8553,70.8649,12544.0
2024-05-29 11:00:00,73.62,73.67,73.59,73.67,4639.0,70.8457,70.8938,70.8168,70.8938,4639.0
2024-05-29 11:05:00,73.64,73.66,73.57,73.65,13647.0,70.8649,70.8841,70.7975,70.8745,13647.0
2024-05-29 11:10:00,73.64,73.64,73.54,73.54,6483.0,70.8649,70.8649,70.7687,70.7687,6483.0
2024-05-29 11:15:00,73.54,73.65,73.52,73.57,21711.0,70.7687,70.8745,70.7494,70.7975,21711.0
2024-05-29 11:20:00,73.59,73.6,73.51,73.53,5809.0,70.8168,70.8264,70.7398,70.759,5809.0
2024-05-29 11:25:00,73.54,73.54,73.44,73.47,21445.0,70.7687,70.7687,70.6724,70.7013,21445.0
2024-05-29 11:30:00,73.47,73.51,73.44,73.45,14838.0,70.7013,70.7398,70.6724,70.6821,14838.0
2024-05-29 11:35:00,73.46,73.49,73.4,73.49,15479.0,70.6917,70.7206,70.6339,70.7206,15479.0
2024-05-29 11:40:00,73.48,73.6,73.47,73.56,40717.0,70.7109,70.8264,70.7013,70.7879,40717.0
2024-05-29 11:45:00,73.56,73.6,73.54,73.58,4481.0,70.7879,70.8264,70.7687,70.8072,4481.0
2024-05-29 11:50:00,73.6,73.6,73.54,73.56,13253.0,70.8264,70.8264,70.7687,70.7879,13253.0
2024-05-29 11:55:00,73.56,73.74,73.51,73.74,71227.0,70.7879,70.9611,70.7398,70.9611,71227.0
2024-05-29 12:00:00,73.72,73.72,73.48,73.53,17128.0,70.9419,70.9419,70.7109,70.759,17128.0
2024-05-29 12:05:00,73.53,73.55,73.49,73.52,10553.0,70.759,70.7783,70.7206,70.7494,10553.0
2024-05-29 12:10:00,73.53,73.55,73.51,73.53,4726.0,70.759,70.7783,70.7398,70.759,4726.0
2024-05-29 12:15:00,73.53,73.58,73.52,73.58,6409.0,70.759,70.8072,70.7494,70.8072,6409.0
2024-05-29 12:20:00,73.59,73.64,73.55,73.63,3184.0,70.8168,70.8649,70.7783,70.8553,3184.0
2024-05-29 12:25:00,73.63,73.7,73.62,73.69,4100.0,70.8553,70.9226,70.8457,70.913,4100.0
2024-05-29 12:30:00,73.7,73.7,73.61,73.61,5165.0,70.9226,70.9226,70.836,70.836,5165.0
2024-05-29 12:35:00,73.63,73.66,73.61,73.63,14241.0,70.8553,70.8841,70.836,70.8553,14241.0
2024-05-29 12:40:00,73.61,73.66,73.58,73.6,6695.0,70.836,70.8841,70.8072,70.8264,6695.0
2024-05-29 12:45:00,73.61,73.63,73.58,73.59,2200.0,70.836,70.8553,70.8072,70.8168,2200.0
2024-05-29 12:50:00,73.59,73.63,73.58,73.62,6997.0,70.8168,70.8553,70.8072,70.8457,6997.0
2024-05-29 12:55:00,73.61,73.65,73.57,73.61,23312.0,70.836,70.8745,70.7975,70.836,23312.0
2024-05-29 13:00:00,73.65,73.65,73.54,73.57,12974.0,70.8745,70.8745,70.7687,70.7975,12974.0
2024-05-29 13:05:00,73.57,73.6,73.48,73.51,6223.0,70.7975,70.8264,70.7109,70.7398,6223.0
2024-05-29 13:10:00,73.49,73.52,73.48,73.48,9790.0,70.7206,70.7494,70.7109,70.7109,9790.0
2024-05-29 13:15:00,73.48,73.53,73.47,73.49,6685.0,70.7109,70.759,70.7013,70.7206,6685.0
2024-05-29 13:20:00,73.5,73.56,73.49,73.53,10161.0,70.7302,70.7879,70.7206,70.759,10161.0
2024-05-29 13:25:00,73.53,73.56,73.51,73.55,6357.0,70.759,70.7879,70.7398,70.7783,6357.0
2024-05-29 13:30:00,73.55,73.57,73.51,73.51,4062.0,70.7783,70.7975,70.7398,70.7398,4062.0
2024-05-29 13:35:00,73.5,73.52,73.49,73.51,4128.0,70.7302,70.7494,70.7206,70.7398,4128.0
2024-05-29 13:40:00,73.51,73.52,73.46,73.46,5190.0,70.7398,70.7494,70.6917,70.6917,5190.0
2024-05-29 13:45:00,73.46,73.48,73.43,73.44,7300.0,70.6917,70.7109,70.6628,70.6724,7300.0
2024-05-29 13:50:00,73.46,73.55,73.46,73.55,8324.0,70.6917,70.7783,70.6917,70.7783,8324.0
2024-05-29 13:55:00,73.55,73.59,73.54,73.57,4395.0,70.7783,70.8168,70.7687,70.7975,4395.0
2024-05-29 14:00:00,73.57,73.57,73.53,73.55,8916.0,70.7975,70.7975,70.759,70.7783,8916.0
2024-05-29 14:05:00,73.55,73.58,73.5,73.5,10223.0,70.7783,70.8072,70.7302,70.7302,10223.0
2024-05-29 14:10:00,73.52,73.52,73.42,73.42,3599.0,70.7494,70.7494,70.6532,70.6532,3599.0
2024-05-29 14:15:00,73.42,73.44,73.38,73.41,11571.0,70.6532,70.6724,70.6147,70.6436,11571.0
2024-05-29 14:20:00,73.43,73.45,73.4,73.45,14442.0,70.6628,70.6821,70.6339,70.6821,14442.0
2024-05-29 14:25:00,73.46,73.48,73.43,73.46,5049.0,70.6917,70.7109,70.6628,70.6917,5049.0
2024-05-29 14:30:00,73.44,73.45,73.41,73.41,12368.0,70.6724,70.6821,70.6436,70.6436,12368.0
2024-05-29 14:35:00,73.42,73.42,73.37,73.38,7860.0,70.6532,70.6532,70.6051,70.6147,7860.0
2024-05-29 14:40:00,73.37,73.49,73.37,73.46,13318.0,70.6051,70.7206,70.6051,70.6917,13318.0
2024-05-29 14:45:00,73.46,73.46,73.41,73.42,5307.0,70.6917,70.6917,70.6436,70.6532,5307.0
2024-05-29 14:50:00,73.39,73.4,73.35,73.37,6524.0,70.6243,70.6339,70.5858,70.6051,6524.0
2024-05-29 14:55:00,73.37,73.4,73.36,73.36,5619.0,70.6051,70.6339,70.5955,70.5955,5619.0
2024-05-29 15:00:00,73.37,73.41,73.37,73.41,6262.0,70.6051,70.6436,70.6051,70.6436,6262.0
2024-05-29 15:05:00,73.41,73.42,73.36,73.4,8474.0,70.6436,70.6532,70.5955,70.6339,8474.0
2024-05-29 15:10:00,73.39,73.42,73.36,73.4,9885.0,70.6243,70.6532,70.5955,70.6339,9885.0
2024-05-29 15:15:00,73.41,73.45,73.39,73.45,9213.0,70.6436,70.6821,70.6243,70.6821,9213.0
2024-05-29 15:20:00,73.45,73.51,73.44,73.5,15568.0,70.6821,70.7398,70.6724,70.7302,15568.0
2024-05-29 15:25:00,73.5,73.53,73.47,73.49,9358.0,70.7302,70.759,70.7013,70.7206,9358.0
2024-05-29 15:30:00,73.48,73.52,73.39,73.44,21707.0,70.7109,70.7494,70.6243,70.6724,21707.0
2024-05-29 15:35:00,73.43,73.49,73.41,73.48,23285.0,70.6628,70.7206,70.6436,70.7109,23285.0
2024-05-29 15:40:00,73.49,73.49,73.39,73.42,28352.0,70.7206,70.7206,70.6243,70.6532,28352.0
2024-05-29 15:45:00,73.41,73.51,73.41,73.42,33637.0,70.6436,70.7398,70.6436,70.6532,33637.0
2024-05-29 15:50:00,73.42,73.46,73.34,73.35,60185.0,70.6532,70.6917,70.5762,70.5858,60185.0
2024-05-29 15:55:00,73.35,73.38,73.16,73.22,211140.0,70.5858,70.6147,70.403,70.4607,211140.0
2024-05-30 09:30:00,73.46,73.54,73.21,73.48,31679.0,70.6917,70.7687,70.4511,70.7109,31679.0
2024-05-30 09:35:00,73.56,73.62,73.31,73.35,8976.0,70.7879,70.8457,70.5473,70.5858,8976.0
2024-05-30 09:40:00,73.4,73.52,73.34,73.48,20097.0,70.6339,70.7494,70.5762,70.7109,20097.0
2024-05-30 09:45:00,73.42,73.42,73.21,73.33,11945.0,70.6532,70.6532,70.4511,70.5666,11945.0
2024-05-30 09:50:00,73.32,73.4,73.3,73.34,8294.0,70.557,70.6339,70.5377,70.5762,8294.0
2024-05-30 09:55:00,73.3,73.41,73.28,73.39,6232.0,70.5377,70.6436,70.5185,70.6243,6232.0
2024-05-30 10:00:00,73.43,73.44,73.36,73.44,2782.0,70.6628,70.6724,70.5955,70.6724,2782.0
2024-05-30 10:05:00,73.48,73.54,73.47,73.52,6034.0,70.7109,70.7687,70.7013,70.7494,6034.0
2024-05-30 10:10:00,73.51,73.65,73.5,73.62,9763.0,70.7398,70.8745,70.7302,70.8457,9763.0
2024-05-30 10:15:00,73.6,73.67,73.58,73.58,5542.0,70.8264,70.8938,70.8072,70.8072,5542.0
2024-05-30 10:20:00,73.57,73.67,73.52,73.64,8345.0,70.7975,70.8938,70.7494,70.8649,8345.0
2024-05-30 10:25:00,73.65,73.65,73.53,73.53,8351.0,70.8745,70.8745,70.759,70.759,8351.0
2024-05-30 10:30:00,73.53,73.62,73.49,73.61,5067.0,70.759,70.8457,70.7206,70.836,5067.0
2024-05-30 10:35:00,73.62,73.75,73.61,73.75,3865.0,70.8457,70.9708,70.836,70.9708,3865.0
2024-05-30 10:40:00,73.74,73.87,73.74,73.86,5350.0,70.9611,71.0862,70.9611,71.0766,5350.0
2024-05-30 10:45:00,73.87,73.9,73.86,73.89,7417.0,71.0862,71.1151,71.0766,71.1055,7417.0
2024-05-30 10:50:00,73.91,73.93,73.87,73.91,5841.0,71.1247,71.144,71.0862,71.1247,5841.0
2024-05-30 10:55:00,73.91,73.91,73.87,73.91,7756.0,71.1247,71.1247,71.0862,71.1247,7756.0
2024-05-30 11:00:00,73.89,73.99,73.87,73.94,6384.0,71.1055,71.2017,71.0862,71.1536,6384.0
2024-05-30 11:05:00,73.95,73.95,73.9,73.93,3332.0,71.1632,71.1632,71.1151,71.144,3332.0
2024-05-30 11:10:00,73.94,73.98,73.92,73.95,1996.0,71.1536,71.1921,71.1344,71.1632,1996.0
2024-05-30 11:15:00,73.95,73.96,73.89,73.95,5370.0,71.1632,71.1728,71.1055,71.1632,5370.0
2024-05-30 11:20:00,73.94,73.94,73.81,73.84,3970.0,71.1536,71.1536,71.0285,71.0574,3970.0
2024-05-30 11:25:00,73.92,73.92,73.83,73.85,3309.0,71.1344,71.1344,71.0477,71.067,3309.0
2024-05-30 11:30:00,73.83,73.92,73.81,73.91,5204.0,71.0477,71.1344,71.0285,71.1247,5204.0
2024-05-30 11:35:00,73.89,73.89,73.76,73.78,2789.0,71.1055,71.1055,70.9804,70.9996,2789.0
2024-05-30 11:40:00,73.78,73.78,73.71,73.77,5584.0,70.9996,70.9996,70.9323,70.99,5584.0
2024-05-30 11:45:00,73.77,73.78,73.73,73.73,3603.0,70.99,70.9996,70.9515,70.9515,3603.0
2024-05-30 11:50:00,73.75,73.76,73.7,73.7,3007.0,70.9708,70.9804,70.9226,70.9226,3007.0
2024-05-30 11:55:00,73.7,73.76,73.69,73.75,2389.0,70.9226,70.9804,70.913,70.9708,2389.0
2024-05-30 12:00:00,73.74,73.8,73.73,73.8,2434.0,70.9611,71.0189,70.9515,71.0189,2434.0
2024-05-30 12:05:00,73.8,73.84,73.8,73.82,6587.0,71.0189,71.0574,71.0189,71.0381,6587.0
2024-05-30 12:10:00,73.81,73.83,73.79,73.81,5060.0,71.0285,71.0477,71.0093,71.0285,5060.0
2024-05-30 12:15:00,73.81,73.92,73.81,73.92,4027.0,71.0285,71.1344,71.0285,71.1344,4027.0
2024-05-30 12:20:00,73.92,73.98,73.91,73.95,7268.0,71.1344,71.1921,71.1247,71.1632,7268.0
2024-05-30 12:25:00,73.96,73.96,73.93,73.95,3050.0,71.1728,71.1728,71.144,71.1632,3050.0
2024-05-30 12:30:00,73.96,73.97,73.95,73.96,2466.0,71.1728,71.1825,71.1632,71.1728,2466.0
2024-05-30 12:35:00,73.97,74.01,73.97,74.0,6275.0,71.1825,71.221,71.1825,71.2113,6275.0
2024-05-30 12:40:00,73.99,74.03,73.97,74.03,6317.0,71.2017,71.2402,71.1825,71.2402,6317.0
2024-05-30 12:45:00,74.03,74.08,74.03,74.08,4012.0,71.2402,71.2883,71.2402,71.2883,4012.0
2024-05-30 12:50:00,74.08,74.1,74.04,74.05,11503.0,71.2883,71.3076,71.2498,71.2595,11503.0
2024-05-30 12:55:00,74.05,74.08,74.03,74.06,3840.0,71.2595,71.2883,71.2402,71.2691,3840.0
2024-05-30 13:00:00,74.05,74.16,74.05,74.08,9584.0,71.2595,71.3653,71.2595,71.2883,9584.0
2024-05-30 13:05:00,74.09,74.2,74.09,74.18,5373.0,71.2979,71.4038,71.2979,71.3846,5373.0
2024-05-30 13:10:00,74.18,74.18,74.13,74.13,4012.0,71.3846,71.3846,71.3364,71.3364,4012.0
2024-05-30 13:15:00,74.12,74.16,74.1,74.12,5185.0,71.3268,71.3653,71.3076,71.3268,5185.0
2024-05-30 13:20:00,74.12,74.16,74.11,74.13,7056.0,71.3268,71.3653,71.3172,71.3364,7056.0
2024-05-30 13:25:00,74.14,74.14,74.09,74.11,9456.0,71.3461,71.3461,71.2979,71.3172,9456.0
2024-05-30 13:30:00,74.11,74.12,74.06,74.07,6087.0,71.3172,71.3268,71.2691,71.2787,6087.0
2024-05-30 13:35:00,74.07,74.16,74.07,74.13,4284.0,71.2787,71.3653,71.2787,71.3364,4284.0
2024-05-30 13:40:00,74.12,74.12,74.03,74.11,16917.0,71.3268,71.3268,71.2402,71.3172,16917.0
2024-05-30 13:45:00,74.12,74.16,74.09,74.16,3807.0,71.3268,71.3653,71.2979,71.3653,3807.0
2024-05-30 13:50:00,74.15,74.17,74.15,74.16,2551.0,71.3557,71.3749,71.3557,71.3653,2551.0
2024-05-30 13:55:00,74.15,74.15,74.06,74.11,18888.0,71.3557,71.3557,71.2691,71.3172,18888.0
2024-05-30 14:00:00,74.12,74.12,74.02,74.04,16550.0,71.3268,71.3268,71.2306,71.2498,16550.0
2024-05-30 14:05:00,74.03,74.07,74.01,74.06,11240.0,71.2402,71.2787,71.221,71.2691,11240.0
2024-05-30 14:10:00,74.08,74.13,74.07,74.13,6753.0,71.2883,71.3364,71.2787,71.3364,6753.0
2024-05-30 14:15:00,74.13,74.16,74.04,74.08,21515.0,71.3364,71.3653,71.2498,71.2883,21515.0
2024-05-30 14:20:00,74.09,74.1,74.05,74.07,18966.0,71.2979,71.3076,71.2595,71.2787,18966.0
2024-05-30 14:25:00,74.07,74.1,74.06,74.09,23160.0,71.2787,71.3076,71.2691,71.2979,23160.0
2024-05-30 14:30:00,74.09,74.09,74.04,74.05,4511.0,71.2979,71.2979,71.2498,71.2595,4511.0
2024-05-30 14:35:00,74.04,74.05,73.95,73.98,11112.0,71.2498,71.2595,71.1632,71.1921,11112.0
2024-05-30 14:40:00,73.98,73.99,73.94,73.98,3712.0,71.1921,71.2017,71.1536,71.1921,3712.0
2024-05-30 14:45:00,74.0,74.01,73.97,74.0,7044.0,71.2113,71.221,71.1825,71.2113,7044.0
2024-05-30 14:50:00,74.0,74.05,74.0,74.03,14030.0,71.2113,71.2595,71.2113,71.2402,14030.0
2024-05-30 14:55:00,74.03,74.05,73.98,74.01,24038.0,71.2402,71.2595,71.1921,71.221,24038.0
2024-05-30 15:00:00,74.0,74.01,73.94,73.95,19165.0,71.2113,71.221,71.1536,71.1632,19165.0
2024-05-30 15:05:00,73.94,73.96,73.93,73.94,15366.0,71.1536,71.1728,71.144,71.1536,15366.0
2024-05-30 15:10:00,73.94,73.96,73.91,73.96,10444.0,71.1536,71.1728,71.1247,71.1728,10444.0
2024-05-30 15:15:00,73.96,73.98,73.92,73.92,18257.0,71.1728,71.1921,71.1344,71.1344,18257.0
2024-05-30 15:20:00,73.93,74.0,73.92,73.98,16635.0,71.144,71.2113,71.1344,71.1921,16635.0
2024-05-30 15:25:00,73.98,73.98,73.91,73.96,25543.0,71.1921,71.1921,71.1247,71.1728,25543.0
2024-05-30 15:30:00,73.95,73.96,73.91,73.96,38004.0,71.1632,71.1728,71.1247,71.1728,38004.0
2024-05-30 15:35:00,73.96,73.96,73.86,73.89,35479.0,71.1728,71.1728,71.0766,71.1055,35479.0
2024-05-30 15:40:00,73.89,74.01,73.89,73.93,51085.0,71.1055,71.221,71.1055,71.144,51085.0
2024-05-30 15:45:00,73.92,73.97,73.84,73.9,52746.0,71.1344,71.1825,71.0574,71.1151,52746.0
2024-05-30 15:50:00,73.89,73.9,73.82,73.85,78800.0,71.1055,71.1151,71.0381,71.067,78800.0
2024-05-30 15:55:00,73.85,73.93,73.83,73.92,247796.0,71.067,71.144,71.0477,71.1344,247796.0
2024-05-31 09:30:00,74.21,74.54,74.03,74.48,32949.0,71.4134,71.731,71.2402,71.6732,32949.0
2024-05-31 09:35:00,74.53,74.73,74.53,74.7,16411.0,71.7214,71.9138,71.7214,71.885,16411.0
2024-05-31 09:40:00,74.69,74.76,74.58,74.61,26025.0,71.8753,71.9427,71.7695,71.7983,26025.0
2024-05-31 09:45:00,74.64,74.86,74.51,74.59,10068.0,71.8272,72.0389,71.7021,71.7791,10068.0
2024-05-31 09:50:00,74.59,74.75,74.59,74.71,6896.0,71.7791,71.9331,71.7791,71.8946,6896.0
2024-05-31 09:55:00,74.72,74.72,74.59,74.64,10701.0,71.9042,71.9042,71.7791,71.8272,10701.0
2024-05-31 10:00:00,74.66,74.69,74.54,74.54,11617.0,71.8465,71.8753,71.731,71.731,11617.0
2024-05-31 10:05:00,74.56,74.56,74.36,74.44,16823.0,71.7502,71.7502,71.5578,71.6348,16823.0
2024-05-31 10:10:00,74.47,74.53,74.23,74.26,7890.0,71.6636,71.7214,71.4327,71.4615,7890.0
2024-05-31 10:15:00,74.24,74.27,74.19,74.24,13254.0,71.4423,71.4712,71.3942,71.4423,13254.0
2024-05-31 10:20:00,74.21,74.33,74.16,74.29,21307.0,71.4134,71.5289,71.3653,71.4904,21307.0
2024-05-31 10:25:00,74.3,74.34,74.19,74.19,10325.0,71.5,71.5385,71.3942,71.3942,10325.0
2024-05-31 10:30:00,74.2,74.32,74.16,74.31,35176.0,71.4038,71.5193,71.3653,71.5097,35176.0
2024-05-31 10:35:00,74.28,74.35,74.22,74.34,6517.0,71.4808,71.5481,71.423,71.5385,6517.0
2024-05-31 10:40:00,74.34,74.45,74.28,74.44,7018.0,71.5385,71.6444,71.4808,71.6348,7018.0
2024-05-31 10:45:00,74.42,74.53,74.4,74.45,9433.0,71.6155,71.7214,71.5963,71.6444,9433.0
2024-05-31 10:50:00,74.48,74.59,74.46,74.59,10072.0,71.6732,71.7791,71.654,71.7791,10072.0
2024-05-31 10:55:00,74.59,74.6,74.52,74.54,4990.0,71.7791,71.7887,71.7117,71.731,4990.0
2024-05-31 11:00:00,74.55,74.6,74.43,74.44,17916.0,71.7406,71.7887,71.6251,71.6348,17916.0
2024-05-31 11:05:00,74.46,74.57,74.45,74.49,29844.0,71.654,71.7599,71.6444,71.6829,29844.0
2024-05-31 11:10:00,74.47,74.64,74.47,74.6,3896.0,71.6636,71.8272,71.6636,71.7887,3896.0
2024-05-31 11:15:00,74.62,74.62,74.48,74.51,13722.0,71.808,71.808,71.6732,71.7021,13722.0
2024-05-31 11:20:00,74.5,74.52,74.47,74.5,12051.0,71.6925,71.7117,71.6636,71.6925,12051.0
2024-05-31 11:25:00,74.49,74.54,74.49,74.51,12289.0,71.6829,71.731,71.6829,71.7021,12289.0
2024-05-31 11:30:00,74.51,74.55,74.46,74.47,13820.0,71.7021,71.7406,71.654,71.6636,13820.0
2024-05-31 11:35:00,74.48,74.56,74.45,74.51,14968.0,71.6732,71.7502,71.6444,71.7021,14968.0
2024-05-31 11:40:00,74.52,74.62,74.51,74.56,15661.0,71.7117,71.808,71.7021,71.7502,15661.0
2024-05-31 11:45:00,74.56,74.58,74.53,74.56,10334.0,71.7502,71.7695,71.7214,71.7502,10334.0
2024-05-31 11:50:00,74.55,74.63,74.54,74.63,9369.0,71.7406,71.8176,71.731,71.8176,9369.0
2024-05-31 11:55:00,74.61,74.61,74.54,74.59,9220.0,71.7983,71.7983,71.731,71.7791,9220.0
2024-05-31 12:00:00,74.58,74.59,74.5,74.53,7088.0,71.7695,71.7791,71.6925,71.7214,7088.0
2024-05-31 12:05:00,74.52,74.58,74.45,74.57,8803.0,71.7117,71.7695,71.6444,71.7599,8803.0
2024-05-31 12:10:00,74.55,74.57,74.53,74.56,6486.0,71.7406,71.7599,71.7214,71.7502,6486.0
2024-05-31 12:15:00,74.54,74.56,74.48,74.49,7467.0,71.731,71.7502,71.6732,71.6829,7467.0
2024-05-31 12:20:00,74.48,74.5,74.43,74.44,5793.0,71.6732,71.6925,71.6251,71.6348,5793.0
2024-05-31 12:25:00,74.43,74.44,74.35,74.35,10913.0,71.6251,71.6348,71.5481,71.5481,10913.0
2024-05-31 12:30:00,74.34,74.39,74.32,74.39,4651.0,71.5385,71.5866,71.5193,71.5866,4651.0
2024-05-31 12:35:00,74.38,74.38,74.32,74.36,4768.0,71.577,71.577,71.5193,71.5578,4768.0
2024-05-31 12:40:00,74.34,74.38,74.29,74.32,8274.0,71.5385,71.577,71.4904,71.5193,8274.0
2024-05-31 12:45:00,74.33,74.4,74.32,74.4,18146.0,71.5289,71.5963,71.5193,71.5963,18146.0
2024-05-31 12:50:00,74.38,74.42,74.38,74.4,6916.0,71.577,71.6155,71.577,71.5963,6916.0
2024-05-31 12:55:00,74.41,74.45,74.4,74.45,4295.0,71.6059,71.6444,71.5963,71.6444,4295.0
2024-05-31 13:00:00,74.45,74.57,74.45,74.55,9089.0,71.6444,71.7599,71.6444,71.7406,9089.0
2024-05-31 13:05:00,74.56,74.64,74.56,74.64,8908.0,71.7502,71.8272,71.7502,71.8272,8908.0
2024-05-31 13:10:00,74.63,74.65,74.61,74.65,7288.0,71.8176,71.8368,71.7983,71.8368,7288.0
2024-05-31 13:15:00,74.65,74.69,74.64,74.64,15798.0,71.8368,71.8753,71.8272,71.8272,15798.0
2024-05-31 13:20:00,74.65,74.67,74.61,74.61,8928.0,71.8368,71.8561,71.7983,71.7983,8928.0
2024-05-31 13:25:00,74.61,74.71,74.6,74.71,5152.0,71.7983,71.8946,71.7887,71.8946,5152.0
2024-05-31 13:30:00,74.7,74.72,74.67,74.7,14651.0,71.885,71.9042,71.8561,71.885,14651.0
2024-05-31 13:35:00,74.71,74.76,74.65,74.65,5618.0,71.8946,71.9427,71.8368,71.8368,5618.0
2024-05-31 13:40:00,74.65,74.72,74.65,74.72,8160.0,71.8368,71.9042,71.8368,71.9042,8160.0
2024-05-31 13:45:00,74.73,74.8,74.72,74.78,5316.0,71.9138,71.9812,71.9042,71.9619,5316.0
2024-05-31 13:50:00,74.8,74.85,74.79,74.83,14840.0,71.9812,72.0293,71.9716,72.0101,14840.0
2024-05-31 13:55:00,74.84,74.92,74.82,74.9,11518.0,72.0197,72.0967,72.0004,72.0774,11518.0
2024-05-31 14:00:00,74.9,74.91,74.84,74.87,9940.0,72.0774,72.087,72.0197,72.0486,9940.0
2024-05-31 14:05:00,74.87,74.9,74.84,74.87,11553.0,72.0486,72.0774,72.0197,72.0486,11553.0
2024-05-31 14:10:00,74.89,74.96,74.87,74.9,14231.0,72.0678,72.1352,72.0486,72.0774,14231.0
2024-05-31 14:15:00,74.91,74.97,74.91,74.96,6074.0,72.087,72.1448,72.087,72.1352,6074.0
2024-05-31 14:20:00,74.97,74.97,74.95,74.97,5881.0,72.1448,72.1448,72.1255,72.1448,5881.0
2024-05-31 14:25:00,74.96,74.98,74.91,74.91,16470.0,72.1352,72.1544,72.087,72.087,16470.0
2024-05-31 14:30:00,74.92,74.93,74.84,74.85,11511.0,72.0967,72.1063,72.0197,72.0293,11511.0
2024-05-31 14:35:00,74.84,74.92,74.84,74.9,12909.0,72.0197,72.0967,72.0197,72.0774,12909.0
2024-05-31 14:40:00,74.91,74.94,74.9,74.91,19647.0,72.087,72.1159,72.0774,72.087,19647.0
2024-05-31 14:45:00,74.91,74.93,74.84,74.86,13394.0,72.087,72.1063,72.0197,72.0389,13394.0
2024-05-31 14:50:00,74.87,74.93,74.85,74.87,15898.0,72.0486,72.1063,72.0293,72.0486,15898.0
2024-05-31 14:55:00,74.88,74.97,74.87,74.97,11217.0,72.0582,72.1448,72.0486,72.1448,11217.0
2024-05-31 15:00:00,74.96,74.98,74.82,74.83,13292.0,72.1352,72.1544,72.0004,72.0101,13292.0
2024-05-31 15:05:00,74.83,74.88,74.81,74.86,18421.0,72.0101,72.0582,71.9908,72.0389,18421.0
2024-05-31 15:10:00,74.86,74.91,74.85,74.87,21065.0,72.0389,72.087,72.0293,72.0486,21065.0
2024-05-31 15:15:00,74.86,74.87,74.81,74.82,10671.0,72.0389,72.0486,71.9908,72.0004,10671.0
2024-05-31 15:20:00,74.81,74.83,74.78,74.82,14254.0,71.9908,72.0101,71.9619,72.0004,14254.0
2024-05-31 15:25:00,74.83,74.85,74.72,74.73,21910.0,72.0101,72.0293,71.9042,71.9138,21910.0
2024-05-31 15:30:00,74.73,74.81,74.73,74.76,20684.0,71.9138,71.9908,71.9138,71.9427,20684.0
2024-05-31 15:35:00,74.76,74.85,74.75,74.85,26182.0,71.9427,72.0293,71.9331,72.0293,26182.0
2024-05-31 15:40:00,74.86,75.0,74.85,74.99,41905.0,72.0389,72.1737,72.0293,72.164,41905.0
2024-05-31 15:45:00,74.99,75.24,74.99,75.24,42353.0,72.164,72.4046,72.164,72.4046,42353.0
2024-05-31 15:50:00,75.23,75.4,75.22,75.35,131680.0,72.395,72.5586,72.3854,72.5105,131680.0
2024-05-31 15:55:00,75.35,75.82,75.35,75.75,351758.0,72.5105,72.9628,72.5105,72.8954,351758.0
2024-06-03 09:30:00,75.51,75.68,75.05,75.4,71923.0,72.6644,72.828,72.2218,72.5586,71923.0
2024-06-03 09:35:00,75.4,75.53,75.05,75.34,8997.0,72.5586,72.6837,72.2218,72.5008,8997.0
2024-06-03 09:40:00,75.38,75.75,75.32,75.75,54186.0,72.5393,72.8954,72.4816,72.8954,54186.0
2024-06-03 09:45:00,75.79,75.79,75.34,75.51,113921.0,72.9339,72.9339,72.5008,72.6644,113921.0
2024-06-03 09:50:00,75.48,75.62,75.12,75.14,26451.0,72.6356,72.7703,72.2891,72.3084,26451.0
2024-06-03 09:55:00,75.16,75.58,75.08,75.58,22294.0,72.3276,72.7318,72.2506,72.7318,22294.0
2024-06-03 10:00:00,75.58,75.69,75.35,75.35,9510.0,72.7318,72.8377,72.5105,72.5105,9510.0
2024-06-03 10:05:00,75.31,75.47,75.3,75.43,10156.0,72.472,72.6259,72.4623,72.5874,10156.0
2024-06-03 10:10:00,75.41,75.47,75.39,75.47,7561.0,72.5682,72.6259,72.549,72.6259,7561.0
2024-06-03 10:15:00,75.47,75.5,75.43,75.45,15935.0,72.6259,72.6548,72.5874,72.6067,15935.0
2024-06-03 10:20:00,75.47,75.52,75.4,75.43,14470.0,72.6259,72.6741,72.5586,72.5874,14470.0
2024-06-03 10:25:00,75.43,75.45,75.35,75.35,5540.0,72.5874,72.6067,72.5105,72.5105,5540.0
2024-06-03 10:30:00,75.35,75.44,75.33,75.44,23304.0,72.5105,72.5971,72.4912,72.5971,23304.0
2024-06-03 10:35:00,75.45,75.55,75.43,75.53,8501.0,72.6067,72.7029,72.5874,72.6837,8501.0
2024-06-03 10:40:00,75.55,75.69,75.54,75.62,13782.0,72.7029,72.8377,72.6933,72.7703,13782.0
2024-06-03 10:45:00,75.58,75.62,75.28,75.3,15144.0,72.7318,72.7703,72.4431,72.4623,15144.0
2024-06-03 10:50:00,75.3,75.44,75.24,75.28,14594.0,72.4623,72.5971,72.4046,72.4431,14594.0
2024-06-03 10:55:00,75.27,75.31,75.14,75.27,6470.0,72.4335,72.472,72.3084,72.4335,6470.0
2024-06-03 11:00:00,75.26,75.26,75.12,75.2,14410.0,72.4239,72.4239,72.2891,72.3661,14410.0
2024-06-03 11:05:00,75.17,75.18,75.05,75.1,9863.0,72.3372,72.3469,72.2218,72.2699,9863.0
2024-06-03 11:10:00,75.12,75.3,75.11,75.3,10994.0,72.2891,72.4623,72.2795,72.4623,10994.0
2024-06-03 11:15:00,75.29,75.3,74.97,74.98,13392.0,72.4527,72.4623,72.1448,72.1544,13392.0
2024-06-03 11:20:00,74.94,74.97,74.85,74.91,10623.0,72.1159,72.1448,72.0293,72.087,10623.0
2024-06-03 11:25:00,74.87,74.87,74.75,74.84,16557.0,72.0486,72.0486,71.9331,72.0197,16557.0
2024-06-03 11:30:00,74.81,74.83,74.7,74.7,9210.0,71.9908,72.0101,71.885,71.885,9210.0
2024-06-03 11:35:00,74.69,74.79,74.64,74.79,12951.0,71.8753,71.9716,71.8272,71.9716,12951.0
2024-06-03 11:40:00,74.79,74.79,74.68,74.71,16903.0,71.9716,71.9716,71.8657,71.8946,16903.0
2024-06-03 11:45:00,74.7,74.77,74.67,74.7,9196.0,71.885,71.9523,71.8561,71.885,9196.0
2024-06-03 11:50:00,74.7,74.73,74.68,74.73,8005.0,71.885,71.9138,71.8657,71.9138,8005.0
2024-06-03 11:55:00,74.73,74.8,74.69,74.77,21234.0,71.9138,71.9812,71.8753,71.9523,21234.0
2024-06-03 12:00:00,74.76,74.84,74.76,74.79,7719.0,71.9427,72.0197,71.9427,71.9716,7719.0
2024-06-03 12:05:00,74.8,75.01,74.79,74.96,7643.0,71.9812,72.1833,71.9716,72.1352,7643.0
2024-06-03 12:10:00,74.97,74.99,74.85,74.87,11966.0,72.1448,72.164,72.0293,72.0486,11966.0
2024-06-03 12:15:00,74.83,74.83,74.7,74.73,6031.0,72.0101,72.0101,71.885,71.9138,6031.0
2024-06-03 12:20:00,74.72,74.76,74.69,74.75,6978.0,71.9042,71.9427,71.8753,71.9331,6978.0
2024-06-03 12:25:00,74.76,74.78,74.73,74.73,3065.0,71.9427,71.9619,71.9138,71.9138,3065.0
2024-06-03 12:30:00,74.74,74.77,74.67,74.7,7077.0,71.9235,71.9523,71.8561,71.885,7077.0
2024-06-03 12:35:00,74.69,74.76,74.68,74.76,9386.0,71.8753,71.9427,71.8657,71.9427,9386.0
2024-06-03 12:40:00,74.76,74.76,74.71,74.73,2665.0,71.9427,71.9427,71.8946,71.9138,2665.0
2024-06-03 12:45:00,74.72,74.78,74.69,74.76,11123.0,71.9042,71.9619,71.8753,71.9427,11123.0
2024-06-03 12:50:00,74.76,74.81,74.74,74.81,4323.0,71.9427,71.9908,71.9235,71.9908,4323.0
2024-06-03 12:55:00,74.87,74.9,74.81,74.87,4132.0,72.0486,72.0774,71.9908,72.0486,4132.0
2024-06-03 13:00:00,74.89,74.95,74.87,74.89,5934.0,72.0678,72.1255,72.0486,72.0678,5934.0
2024-06-03 13:05:00,74.89,74.91,74.84,74.85,4915.0,72.0678,72.087,72.0197,72.0293,4915.0
2024-06-03 13:10:00,74.85,74.87,74.8,74.84,7645.0,72.0293,72.0486,71.9812,72.0197,7645.0
2024-06-03 13:15:00,74.81,74.82,74.73,74.73,6812.0,71.9908,72.0004,71.9138,71.9138,6812.0
2024-06-03 13:20:00,74.72,74.72,74.64,74.64,7707.0,71.9042,71.9042,71.8272,71.8272,7707.0
2024-06-03 13:25:00,74.65,74.73,74.64,74.73,14817.0,71.8368,71.9138,71.8272,71.9138,14817.0
2024-06-03 13:30:00,74.73,74.81,74.72,74.77,10174.0,71.9138,71.9908,71.9042,71.9523,10174.0
2024-06-03 13:35:00,74.75,74.79,74.74,74.78,6568.0,71.9331,71.9716,71.9235,71.9619,6568.0
2024-06-03 13:40:00,74.8,74.84,74.72,74.72,9924.0,71.9812,72.0197,71.9042,71.9042,9924.0
2024-06-03 13:45:00,74.72,74.79,74.69,74.7,3873.0,71.9042,71.9716,71.8753,71.885,3873.0
2024-06-03 13:50:00,74.7,74.76,74.65,74.73,7882.0,71.885,71.9427,71.8368,71.9138,7882.0
2024-06-03 13:55:00,74.73,74.75,74.72,74.73,8709.0,71.9138,71.9331,71.9042,71.9138,8709.0
2024-06-03 14:00:00,74.74,74.81,74.73,74.81,8314.0,71.9235,71.9908,71.9138,71.9908,8314.0
2024-06-03 14:05:00,74.81,74.86,74.8,74.84,4304.0,71.9908,72.0389,71.9812,72.0197,4304.0
2024-06-03 14:10:00,74.82,74.85,74.77,74.79,7614.0,72.0004,72.0293,71.9523,71.9716,7614.0
2024-06-03 14:15:00,74.8,74.91,74.79,74.88,7221.0,71.9812,72.087,71.9716,72.0582,7221.0
2024-06-03 14:20:00,74.89,74.96,74.87,74.93,6300.0,72.0678,72.1352,72.0486,72.1063,6300.0
2024-06-03 14:25:00,74.94,75.01,74.92,75.01,10304.0,72.1159,72.1833,72.0967,72.1833,10304.0
2024-06-03 14:30:00,75.0,75.0,74.97,74.97,4217.0,72.1737,72.1737,72.1448,72.1448,4217.0
2024-06-03 14:35:00,74.97,74.98,74.94,74.96,6486.0,72.1448,72.1544,72.1159,72.1352,6486.0
2024-06-03 14:40:00,74.95,75.08,74.94,75.03,10049.0,72.1255,72.2506,72.1159,72.2025,10049.0
2024-06-03 14:45:00,75.03,75.09,75.03,75.08,16824.0,72.2025,72.2603,72.2025,72.2506,16824.0
2024-06-03 14:50:00,75.08,75.08,74.95,75.0,9098.0,72.2506,72.2506,72.1255,72.1737,9098.0
2024-06-03 14:55:00,74.99,74.99,74.95,74.98,11765.0,72.164,72.164,72.1255,72.1544,11765.0
2024-06-03 15:00:00,74.99,75.03,74.97,74.98,15632.0,72.164,72.2025,72.1448,72.1544,15632.0
2024-06-03 15:05:00,74.99,75.02,74.92,74.92,12379.0,72.164,72.1929,72.0967,72.0967,12379.0
2024-06-03 15:10:00,74.93,75.01,74.9,74.9,19210.0,72.1063,72.1833,72.0774,72.0774,19210.0
2024-06-03 15:15:00,74.9,74.94,74.84,74.93,18259.0,72.0774,72.1159,72.0197,72.1063,18259.0
2024-06-03 15:20:00,74.95,74.95,74.89,74.91,15045.0,72.1255,72.1255,72.0678,72.087,15045.0
2024-06-03 15:25:00,74.91,74.92,74.88,74.89,19348.0,72.087,72.0967,72.0582,72.0678,19348.0
2024-06-03 15:30:00,74.88,74.95,74.83,74.9,30888.0,72.0582,72.1255,72.0101,72.0774,30888.0
2024-06-03 15:35:00,74.9,74.92,74.82,74.85,32805.0,72.0774,72.0967,72.0004,72.0293,32805.0
2024-06-03 15:40:00,74.85,74.88,74.77,74.78,29394.0,72.0293,72.0582,71.9523,71.9619,29394.0
2024-06-03 15:45:00,74.78,74.83,74.73,74.75,36219.0,71.9619,72.0101,71.9138,71.9331,36219.0
2024-06-03 15:50:00,74.74,74.83,74.66,74.66,94346.0,71.9235,72.0101,71.8465,71.8465,94346.0
2024-06-03 15:55:00,74.66,74.7,74.46,74.56,381060.0,71.8465,71.885,71.654,71.7502,381060.0
2024-06-04 09:30:00,74.39,74.56,74.22,74.55,30538.0,71.5866,71.7502,71.423,71.7406,30538.0
2024-06-04 09:35:00,74.69,74.69,74.44,74.48,4387.0,71.8753,71.8753,71.6348,71.6732,4387.0
2024-06-04 09:40:00,74.52,74.55,74.44,74.51,7405.0,71.7117,71.7406,71.6348,71.7021,7405.0
2024-06-04 09:45:00,74.5,74.57,74.45,74.48,28582.0,71.6925,71.7599,71.6444,71.6732,28582.0
2024-06-04 09:50:00,74.47,74.57,74.47,74.57,2577.0,71.6636,71.7599,71.6636,71.7599,2577.0
2024-06-04 09:55:00,74.58,74.65,74.57,74.65,16047.0,71.7695,71.8368,71.7599,71.8368,16047.0
2024-06-04 10:00:00,74.66,74.74,74.58,74.59,8083.0,71.8465,71.9235,71.7695,71.7791,8083.0
2024-06-04 10:05:00,74.59,74.68,74.55,74.56,7347.0,71.7791,71.8657,71.7406,71.7502,7347.0
2024-06-04 10:10:00,74.54,74.57,74.48,74.56,7190.0,71.731,71.7599,71.6732,71.7502,7190.0
2024-06-04 10:15:00,74.56,74.64,74.56,74.61,6429.0,71.7502,71.8272,71.7502,71.7983,6429.0
2024-06-04 10:20:00,74.61,74.71,74.61,74.71,8245.0,71.7983,71.8946,71.7983,71.8946,8245.0
2024-06-04 10:25:00,74.72,74.8,74.72,74.73,6471.0,71.9042,71.9812,71.9042,71.9138,6471.0
2024-06-04 10:30:00,74.74,74.79,74.73,74.73,8081.0,71.9235,71.9716,71.9138,71.9138,8081.0
2024-06-04 10:35:00,74.73,74.73,74.63,74.65,6736.0,71.9138,71.9138,71.8176,71.8368,6736.0
2024-06-04 10:40:00,74.66,74.7,74.64,74.7,5147.0,71.8465,71.885,71.8272,71.885,5147.0
2024-06-04 10:45:00,74.69,74.69,74.53,74.56,8606.0,71.8753,71.8753,71.7214,71.7502,8606.0
2024-06-04 10:50:00,74.57,74.65,74.53,74.55,12785.0,71.7599,71.8368,71.7214,71.7406,12785.0
2024-06-04 10:55:00,74.54,74.54,74.47,74.48,6613.0,71.731,71.731,71.6636,71.6732,6613.0
2024-06-04 11:00:00,74.47,74.54,74.46,74.5,20472.0,71.6636,71.731,71.654,71.6925,20472.0
2024-06-04 11:05:00,74.49,74.5,74.34,74.34,14593.0,71.6829,71.6925,71.5385,71.5385,14593.0
2024-06-04 11:10:00,74.35,74.36,74.26,74.27,26700.0,71.5481,71.5578,71.4615,71.4712,26700.0
2024-06-04 11:15:00,74.28,74.29,74.16,74.16,33601.0,71.4808,71.4904,71.3653,71.3653,33601.0
2024-06-04 11:20:00,74.17,74.21,74.1,74.1,23593.0,71.3749,71.4134,71.3076,71.3076,23593.0
2024-06-04 11:25:00,74.1,74.1,74.01,74.02,53121.0,71.3076,71.3076,71.221,71.2306,53121.0
2024-06-04 11:30:00,74.01,74.02,73.82,73.86,44096.0,71.221,71.2306,71.0381,71.0766,44096.0
2024-06-04 11:35:00,73.86,73.88,73.83,73.87,24945.0,71.0766,71.0959,71.0477,71.0862,24945.0
2024-06-04 11:40:00,73.88,73.88,73.71,73.78,24378.0,71.0959,71.0959,70.9323,70.9996,24378.0
2024-06-04 11:45:00,73.8,73.8,73.67,73.74,31143.0,71.0189,71.0189,70.8938,70.9611,31143.0
2024-06-04 11:50:00,73.75,73.9,73.73,73.86,17851.0,70.9708,71.1151,70.9515,71.0766,17851.0
2024-06-04 11:55:00,73.86,73.88,73.78,73.8,19703.0,71.0766,71.0959,70.9996,71.0189,19703.0
2024-06-04 12:00:00,73.81,73.85,73.76,73.84,9785.0,71.0285,71.067,70.9804,71.0574,9785.0
2024-06-04 12:05:00,73.85,73.86,73.75,73.83,13834.0,71.067,71.0766,70.9708,71.0477,13834.0
2024-06-04 12:10:00,73.83,73.85,73.79,73.83,9034.0,71.0477,71.067,71.0093,71.0477,9034.0
2024-06-04 12:15:00,73.82,73.92,73.81,73.9,8241.0,71.0381,71.1344,71.0285,71.1151,8241.0
2024-06-04 12:20:00,73.89,73.91,73.81,73.88,9182.0,71.1055,71.1247,71.0285,71.0959,9182.0
2024-06-04 12:25:00,73.87,74.11,73.86,74.09,22629.0,71.0862,71.3172,71.0766,71.2979,22629.0
2024-06-04 12:30:00,74.1,74.13,74.05,74.1,20115.0,71.3076,71.3364,71.2595,71.3076,20115.0
2024-06-04 12:35:00,74.11,74.18,74.1,74.11,8449.0,71.3172,71.3846,71.3076,71.3172,8449.0
2024-06-04 12:40:00,74.11,74.23,74.11,74.2,12662.0,71.3172,71.4327,71.3172,71.4038,12662.0
2024-06-04 12:45:00,74.21,74.27,74.2,74.25,9769.0,71.4134,71.4712,71.4038,71.4519,9769.0
2024-06-04 12:50:00,74.24,74.26,74.2,74.26,8783.0,71.4423,71.4615,71.4038,71.4615,8783.0
2024-06-04 12:55:00,74.28,74.35,74.27,74.35,9827.0,71.4808,71.5481,71.4712,71.5481,9827.0
2024-06-04 13:00:00,74.36,74.38,74.34,74.37,9123.0,71.5578,71.577,71.5385,71.5674,9123.0
2024-06-04 13:05:00,74.39,74.41,74.34,74.38,7895.0,71.5866,71.6059,71.5385,71.577,7895.0
2024-06-04 13:10:00,74.37,74.45,74.37,74.43,5632.0,71.5674,71.6444,71.5674,71.6251,5632.0
2024-06-04 13:15:00,74.43,74.46,74.43,74.46,6079.0,71.6251,71.654,71.6251,71.654,6079.0
2024-06-04 13:20:00,74.46,74.48,74.41,74.44,7843.0,71.654,71.6732,71.6059,71.6348,7843.0
2024-06-04 13:25:00,74.43,74.49,74.41,74.49,6665.0,71.6251,71.6829,71.6059,71.6829,6665.0
2024-06-04 13:30:00,74.48,74.51,74.42,74.46,15233.0,71.6732,71.7021,71.6155,71.654,15233.0
2024-06-04 13:35:00,74.45,74.51,74.44,74.51,18638.0,71.6444,71.7021,71.6348,71.7021,18638.0
2024-06-04 13:40:00,74.51,74.59,74.5,74.55,8569.0,71.7021,71.7791,71.6925,71.7406,8569.0
2024-06-04 13:45:00,74.54,74.55,74.51,74.52,8585.0,71.731,71.7406,71.7021,71.7117,8585.0
2024-06-04 13:50:00,74.53,74.55,74.5,74.54,14919.0,71.7214,71.7406,71.6925,71.731,14919.0
2024-06-04 13:55:00,74.55,74.6,74.49,74.5,6655.0,71.7406,71.7887,71.6829,71.6925,6655.0
2024-06-04 14:00:00,74.5,74.5,74.43,74.5,9659.0,71.6925,71.6925,71.6251,71.6925,9659.0
2024-06-04 14:05:00,74.48,74.53,74.47,74.53,7202.0,71.6732,71.7214,71.6636,71.7214,7202.0
2024-06-04 14:10:00,74.53,74.55,74.49,74.54,7030.0,71.7214,71.7406,71.6829,71.731,7030.0
2024-06-04 14:15:00,74.54,74.66,74.54,74.66,9422.0,71.731,71.8465,71.731,71.8465,9422.0
2024-06-04 14:20:00,74.66,74.82,74.66,74.81,10264.0,71.8465,72.0004,71.8465,71.9908,10264.0
2024-06-04 14:25:00,74.8,74.8,74.73,74.8,9175.0,71.9812,71.9812,71.9138,71.9812,9175.0
2024-06-04 14:30:00,74.8,74.8,74.74,74.77,7990.0,71.9812,71.9812,71.9235,71.9523,7990.0
2024-06-04 14:35:00,74.76,74.84,74.76,74.84,16018.0,71.9427,72.0197,71.9427,72.0197,16018.0
2024-06-04 14:40:00,74.84,74.89,74.79,74.8,64117.0,72.0197,72.0678,71.9716,71.9812,64117.0
2024-06-04 14:45:00,74.81,74.84,74.7,74.78,19478.0,71.9908,72.0197,71.885,71.9619,19478.0
2024-06-04 14:50:00,74.8,74.84,74.79,74.79,6218.0,71.9812,72.0197,71.9716,71.9716,6218.0
2024-06-04 14:55:00,74.8,74.84,74.79,74.82,8753.0,71.9812,72.0197,71.9716,72.0004,8753.0
2024-06-04 15:00:00,74.8,74.8,74.69,74.73,10589.0,71.9812,71.9812,71.8753,71.9138,10589.0
2024-06-04 15:05:00,74.71,74.71,74.61,74.65,24964.0,71.8946,71.8946,71.7983,71.8368,24964.0
2024-06-04 15:10:00,74.65,74.77,74.64,74.77,47942.0,71.8368,71.9523,71.8272,71.9523,47942.0
2024-06-04 15:15:00,74.77,74.8,74.62,74.66,60322.0,71.9523,71.9812,71.808,71.8465,60322.0
2024-06-04 15:20:00,74.66,74.79,74.57,74.78,48467.0,71.8465,71.9716,71.7599,71.9619,48467.0
2024-06-04 15:25:00,74.78,74.82,74.77,74.79,12870.0,71.9619,72.0004,71.9523,71.9716,12870.0
2024-06-04 15:30:00,74.77,74.77,74.62,74.65,19352.0,71.9523,71.9523,71.808,71.8368,19352.0
2024-06-04 15:35:00,74.65,74.66,74.56,74.63,23873.0,71.8368,71.8465,71.7502,71.8176,23873.0
2024-06-04 15:40:00,74.65,74.68,74.62,74.63,29642.0,71.8368,71.8657,71.808,71.8176,29642.0
2024-06-04 15:45:00,74.63,74.67,74.56,74.58,109506.0,71.8176,71.8561,71.7502,71.7695,109506.0
2024-06-04 15:50:00,74.58,74.67,74.54,74.58,75600.0,71.7695,71.8561,71.731,71.7695,75600.0
2024-06-04 15:55:00,74.57,74.58,74.31,74.34,234485.0,71.7599,71.7695,71.5097,71.5385,234485.0
2024-06-05 09:30:00,74.11,74.28,73.83,74.18,29438.0,71.3172,71.4808,71.0477,71.3846,29438.0
2024-06-05 09:35:00,74.15,74.71,74.11,74.67,12761.0,71.3557,71.8946,71.3172,71.8561,12761.0
2024-06-05 09:40:00,74.64,74.64,74.5,74.58,5437.0,71.8272,71.8272,71.6925,71.7695,5437.0
2024-06-05 09:45:00,74.56,74.65,74.51,74.57,5307.0,71.7502,71.8368,71.7021,71.7599,5307.0
2024-06-05 09:50:00,74.53,74.54,74.45,74.48,5819.0,71.7214,71.731,71.6444,71.6732,5819.0
2024-06-05 09:55:00,74.49,74.53,74.42,74.48,4775.0,71.6829,71.7214,71.6155,71.6732,4775.0
2024-06-05 10:00:00,74.44,74.55,74.29,74.55,11164.0,71.6348,71.7406,71.4904,71.7406,11164.0
2024-06-05 10:05:00,74.56,74.61,74.54,74.58,13493.0,71.7502,71.7983,71.731,71.7695,13493.0
2024-06-05 10:10:00,74.56,74.6,74.49,74.59,15043.0,71.7502,71.7887,71.6829,71.7791,15043.0
2024-06-05 10:15:00,74.6,74.71,74.6,74.65,9209.0,71.7887,71.8946,71.7887,71.8368,9209.0
2024-06-05 10:20:00,74.69,74.7,74.62,74.62,7125.0,71.8753,71.885,71.808,71.808,7125.0
2024-06-05 10:25:00,74.61,74.63,74.51,74.59,6890.0,71.7983,71.8176,71.7021,71.7791,6890.0
2024-06-05 10:30:00,74.58,74.59,74.48,74.59,7852.0,71.7695,71.7791,71.6732,71.7791,7852.0
2024-06-05 10:35:00,74.61,74.82,74.61,74.82,8738.0,71.7983,72.0004,71.7983,72.0004,8738.0
2024-06-05 10:40:00,74.82,74.97,74.82,74.93,58618.0,72.0004,72.1448,72.0004,72.1063,58618.0
2024-06-05 10:45:00,74.92,75.01,74.91,74.98,12898.0,72.0967,72.1833,72.087,72.1544,12898.0
2024-06-05 10:50:00,74.99,75.01,74.96,75.01,5330.0,72.164,72.1833,72.1352,72.1833,5330.0
2024-06-05 10:55:00,75.03,75.14,75.03,75.12,8906.0,72.2025,72.3084,72.2025,72.2891,8906.0
2024-06-05 11:00:00,75.13,75.2,75.12,75.19,6517.0,72.2988,72.3661,72.2891,72.3565,6517.0
2024-06-05 11:05:00,75.19,75.2,75.05,75.05,9007.0,72.3565,72.3661,72.2218,72.2218,9007.0
2024-06-05 11:10:00,75.05,75.07,75.02,75.07,6233.0,72.2218,72.241,72.1929,72.241,6233.0
2024-06-05 11:15:00,75.07,75.14,75.05,75.12,11294.0,72.241,72.3084,72.2218,72.2891,11294.0
2024-06-05 11:20:00,75.11,75.11,75.01,75.06,7503.0,72.2795,72.2795,72.1833,72.2314,7503.0
2024-06-05 11:25:00,75.05,75.05,74.96,74.99,6084.0,72.2218,72.2218,72.1352,72.164,6084.0
2024-06-05 11:30:00,74.98,74.98,74.91,74.94,7791.0,72.1544,72.1544,72.087,72.1159,7791.0
2024-06-05 11:35:00,74.95,75.09,74.94,75.09,4411.0,72.1255,72.2603,72.1159,72.2603,4411.0
2024-06-05 11:40:00,75.09,75.16,75.09,75.15,6561.0,72.2603,72.3276,72.2603,72.318,6561.0
2024-06-05 11:45:00,75.18,75.22,75.12,75.16,6302.0,72.3469,72.3854,72.2891,72.3276,6302.0
2024-06-05 11:50:00,75.15,75.15,75.03,75.04,6968.0,72.318,72.318,72.2025,72.2121,6968.0
2024-06-05 11:55:00,75.03,75.07,75.01,75.05,5571.0,72.2025,72.241,72.1833,72.2218,5571.0
2024-06-05 12:00:00,75.05,75.05,75.0,75.01,7606.0,72.2218,72.2218,72.1737,72.1833,7606.0
2024-06-05 12:05:00,75.01,75.09,75.01,75.08,8953.0,72.1833,72.2603,72.1833,72.2506,8953.0
2024-06-05 12:10:00,75.07,75.08,74.98,75.07,15169.0,72.241,72.2506,72.1544,72.241,15169.0
2024-06-05 12:15:00,75.06,75.06,75.0,75.02,4979.0,72.2314,72.2314,72.1737,72.1929,4979.0
2024-06-05 12:20:00,75.01,75.02,74.98,75.0,6955.0,72.1833,72.1929,72.1544,72.1737,6955.0
2024-06-05 12:25:00,75.02,75.05,75.02,75.04,3944.0,72.1929,72.2218,72.1929,72.2121,3944.0
2024-06-05 12:30:00,75.05,75.05,75.01,75.01,8988.0,72.2218,72.2218,72.1833,72.1833,8988.0
2024-06-05 12:35:00,75.0,75.02,74.95,74.98,9429.0,72.1737,72.1929,72.1255,72.1544,9429.0
2024-06-05 12:40:00,74.97,75.1,74.97,75.09,9493.0,72.1448,72.2699,72.1448,72.2603,9493.0
2024-06-05 12:45:00,75.07,75.07,75.0,75.04,18496.0,72.241,72.241,72.1737,72.2121,18496.0
2024-06-05 12:50:00,75.05,75.07,74.88,74.88,10244.0,72.2218,72.241,72.0582,72.0582,10244.0
2024-06-05 12:55:00,74.89,74.97,74.89,74.97,6363.0,72.0678,72.1448,72.0678,72.1448,6363.0
2024-06-05 13:00:00,74.99,75.01,74.92,75.0,9455.0,72.164,72.1833,72.0967,72.1737,9455.0
2024-06-05 13:05:00,75.0,75.01,74.96,75.01,9421.0,72.1737,72.1833,72.1352,72.1833,9421.0
2024-06-05 13:10:00,75.02,75.03,74.93,74.93,9879.0,72.1929,72.2025,72.1063,72.1063,9879.0
2024-06-05 13:15:00,74.93,74.95,74.88,74.88,7167.0,72.1063,72.1255,72.0582,72.0582,7167.0
2024-06-05 13:20:00,74.88,74.9,74.85,74.87,5818.0,72.0582,72.0774,72.0293,72.0486,5818.0
2024-06-05 13:25:00,74.86,74.89,74.84,74.89,6372.0,72.0389,72.0678,72.0197,72.0678,6372.0
2024-06-05 13:30:00,74.89,74.89,74.74,74.74,7616.0,72.0678,72.0678,71.9235,71.9235,7616.0
2024-06-05 13:35:00,74.73,74.74,74.69,74.71,10624.0,71.9138,71.9235,71.8753,71.8946,10624.0
2024-06-05 13:40:00,74.71,74.76,74.69,74.76,6781.0,71.8946,71.9427,71.8753,71.9427,6781.0
2024-06-05 13:45:00,74.75,74.78,74.73,74.77,10732.0,71.9331,71.9619,71.9138,71.9523,10732.0
2024-06-05 13:50:00,74.76,74.96,74.74,74.93,87564.0,71.9427,72.1352,71.9235,72.1063,87564.0
2024-06-05 13:55:00,74.92,75.0,74.91,75.0,10301.0,72.0967,72.1737,72.087,72.1737,10301.0
2024-06-05 14:00:00,75.0,75.0,74.9,74.91,7127.0,72.1737,72.1737,72.0774,72.087,7127.0
2024-06-05 14:05:00,74.9,74.91,74.8,74.84,29930.0,72.0774,72.087,71.9812,72.0197,29930.0
2024-06-05 14:10:00,74.84,74.91,74.84,74.91,10503.0,72.0197,72.087,72.0197,72.087,10503.0
2024-06-05 14:15:00,74.91,74.91,74.74,74.74,19410.0,72.087,72.087,71.9235,71.9235,19410.0
2024-06-05 14:20:00,74.73,74.78,74.72,74.74,9661.0,71.9138,71.9619,71.9042,71.9235,9661.0
2024-06-05 14:25:00,74.74,74.82,74.74,74.78,14290.0,71.9235,72.0004,71.9235,71.9619,14290.0
2024-06-05 14:30:00,74.78,74.87,74.77,74.84,8043.0,71.9619,72.0486,71.9523,72.0197,8043.0
2024-06-05 14:35:00,74.84,74.89,74.84,74.85,8604.0,72.0197,72.0678,72.0197,72.0293,8604.0
2024-06-05 14:40:00,74.85,74.88,74.82,74.83,8514.0,72.0293,72.0582,72.0004,72.0101,8514.0
2024-06-05 14:45:00,74.82,74.83,74.7,74.71,11001.0,72.0004,72.0101,71.885,71.8946,11001.0
2024-06-05 14:50:00,74.71,74.74,74.69,74.7,10428.0,71.8946,71.9235,71.8753,71.885,10428.0
2024-06-05 14:55:00,74.71,74.75,74.71,74.71,13535.0,71.8946,71.9331,71.8946,71.8946,13535.0
2024-06-05 15:00:00,74.71,74.72,74.69,74.71,12467.0,71.8946,71.9042,71.8753,71.8946,12467.0
2024-06-05 15:05:00,74.72,74.73,74.66,74.66,9057.0,71.9042,71.9138,71.8465,71.8465,9057.0
2024-06-05 15:10:00,74.66,74.7,74.64,74.68,16113.0,71.8465,71.885,71.8272,71.8657,16113.0
2024-06-05 15:15:00,74.68,74.69,74.64,74.65,10217.0,71.8657,71.8753,71.8272,71.8368,10217.0
2024-06-05 15:20:00,74.65,74.68,74.64,74.66,16921.0,71.8368,71.8657,71.8272,71.8465,16921.0
2024-06-05 15:25:00,74.67,74.67,74.58,74.59,17668.0,71.8561,71.8561,71.7695,71.7791,17668.0
2024-06-05 15:30:00,74.58,74.63,74.56,74.59,23309.0,71.7695,71.8176,71.7502,71.7791,23309.0
2024-06-05 15:35:00,74.59,74.63,74.56,74.58,24400.0,71.7791,71.8176,71.7502,71.7695,24400.0
2024-06-05 15:40:00,74.59,74.6,74.52,74.56,32221.0,71.7791,71.7887,71.7117,71.7502,32221.0
2024-06-05 15:45:00,74.57,74.58,74.48,74.51,51205.0,71.7599,71.7695,71.6732,71.7021,51205.0
2024-06-05 15:50:00,74.51,74.73,74.47,74.73,83383.0,71.7021,71.9138,71.6636,71.9138,83383.0
2024-06-05 15:55:00,74.73,74.89,74.69,74.86,291494.0,71.9138,72.0678,71.8753,72.0389,291494.0
2024-06-06 09:30:00,74.69,74.7,74.48,74.5,22495.0,71.8753,71.885,71.6732,71.6925,22495.0
2024-06-06 09:35:00,74.47,74.61,74.46,74.5,8333.0,71.6636,71.7983,71.654,71.6925,8333.0
2024-06-06 09:40:00,74.48,74.57,74.41,74.55,5254.0,71.6732,71.7599,71.6059,71.7406,5254.0
2024-06-06 09:45:00,74.59,74.73,74.57,74.73,10028.0,71.7791,71.9138,71.7599,71.9138,10028.0
2024-06-06 09:50:00,74.74,74.74,74.58,74.66,6425.0,71.9235,71.9235,71.7695,71.8465,6425.0
2024-06-06 09:55:00,74.67,74.8,74.66,74.79,5017.0,71.8561,71.9812,71.8465,71.9716,5017.0
2024-06-06 10:00:00,74.76,74.79,74.45,74.46,7708.0,71.9427,71.9716,71.6444,71.654,7708.0
2024-06-06 10:05:00,74.49,74.51,74.41,74.41,4283.0,71.6829,71.7021,71.6059,71.6059,4283.0
2024-06-06 10:10:00,74.44,74.47,74.31,74.38,4459.0,71.6348,71.6636,71.5097,71.577,4459.0
2024-06-06 10:15:00,74.31,74.41,74.3,74.32,5602.0,71.5097,71.6059,71.5,71.5193,5602.0
2024-06-06 10:20:00,74.29,74.33,74.26,74.26,5393.0,71.4904,71.5289,71.4615,71.4615,5393.0
2024-06-06 10:25:00,74.23,74.26,74.14,74.18,5449.0,71.4327,71.4615,71.3461,71.3846,5449.0
2024-06-06 10:30:00,74.14,74.14,74.04,74.09,12321.0,71.3461,71.3461,71.2498,71.2979,12321.0
2024-06-06 10:35:00,74.1,74.1,73.99,74.03,18293.0,71.3076,71.3076,71.2017,71.2402,18293.0
2024-06-06 10:40:00,73.99,74.06,73.98,74.03,6268.0,71.2017,71.2691,71.1921,71.2402,6268.0
2024-06-06 10:45:00,74.0,74.16,73.97,74.16,114516.0,71.2113,71.3653,71.1825,71.3653,114516.0
2024-06-06 10:50:00,74.16,74.16,74.06,74.09,16840.0,71.3653,71.3653,71.2691,71.2979,16840.0
2024-06-06 10:55:00,74.09,74.13,74.09,74.12,4603.0,71.2979,71.3364,71.2979,71.3268,4603.0
2024-06-06 11:00:00,74.13,74.13,74.06,74.09,10186.0,71.3364,71.3364,71.2691,71.2979,10186.0
2024-06-06 11:05:00,74.09,74.25,74.09,74.24,7140.0,71.2979,71.4519,71.2979,71.4423,7140.0
2024-06-06 11:10:00,74.26,74.38,74.26,74.33,8390.0,71.4615,71.577,71.4615,71.5289,8390.0
2024-06-06 11:15:00,74.34,74.46,74.34,74.41,19019.0,71.5385,71.654,71.5385,71.6059,19019.0
2024-06-06 11:20:00,74.42,74.55,74.42,74.55,7163.0,71.6155,71.7406,71.6155,71.7406,7163.0
2024-06-06 11:25:00,74.55,74.61,74.55,74.61,7529.0,71.7406,71.7983,71.7406,71.7983,7529.0
2024-06-06 11:30:00,74.6,74.65,74.6,74.64,5440.0,71.7887,71.8368,71.7887,71.8272,5440.0
2024-06-06 11:35:00,74.63,74.68,74.63,74.68,3064.0,71.8176,71.8657,71.8176,71.8657,3064.0
2024-06-06 11:40:00,74.68,74.72,74.64,74.64,7463.0,71.8657,71.9042,71.8272,71.8272,7463.0
2024-06-06 11:45:00,74.64,74.66,74.53,74.54,4113.0,71.8272,71.8465,71.7214,71.731,4113.0
2024-06-06 11:50:00,74.52,74.52,74.46,74.48,6261.0,71.7117,71.7117,71.654,71.6732,6261.0
2024-06-06 11:55:00,74.49,74.5,74.47,74.48,7627.0,71.6829,71.6925,71.6636,71.6732,7627.0
2024-06-06 12:00:00,74.48,74.48,74.42,74.44,10848.0,71.6732,71.6732,71.6155,71.6348,10848.0
2024-06-06 12:05:00,74.44,74.46,74.37,74.38,12881.0,71.6348,71.654,71.5674,71.577,12881.0
2024-06-06 12:10:00,74.38,74.38,74.33,74.35,6577.0,71.577,71.577,71.5289,71.5481,6577.0
2024-06-06 12:15:00,74.34,74.39,74.29,74.3,6102.0,71.5385,71.5866,71.4904,71.5,6102.0
2024-06-06 12:20:00,74.31,74.32,74.24,74.28,11180.0,71.5097,71.5193,71.4423,71.4808,11180.0
2024-06-06 12:25:00,74.28,74.31,74.26,74.27,9264.0,71.4808,71.5097,71.4615,71.4712,9264.0
2024-06-06 12:30:00,74.29,74.41,74.28,74.41,9707.0,71.4904,71.6059,71.4808,71.6059,9707.0
2024-06-06 12:35:00,74.4,74.44,74.39,74.42,5129.0,71.5963,71.6348,71.5866,71.6155,5129.0
2024-06-06 12:40:00,74.42,74.46,74.39,74.44,7731.0,71.6155,71.654,71.5866,71.6348,7731.0
2024-06-06 12:45:00,74.42,74.43,74.27,74.28,7010.0,71.6155,71.6251,71.4712,71.4808,7010.0
2024-06-06 12:50:00,74.28,74.3,74.21,74.23,8182.0,71.4808,71.5,71.4134,71.4327,8182.0
2024-06-06 12:55:00,74.2,74.22,74.14,74.22,15354.0,71.4038,71.423,71.3461,71.423,15354.0
2024-06-06 13:00:00,74.2,74.21,74.17,74.18,8421.0,71.4038,71.4134,71.3749,71.3846,8421.0
2024-06-06 13:05:00,74.19,74.19,74.13,74.16,6875.0,71.3942,71.3942,71.3364,71.3653,6875.0
2024-06-06 13:10:00,74.15,74.16,74.1,74.15,15293.0,71.3557,71.3653,71.3076,71.3557,15293.0
2024-06-06 13:15:00,74.15,74.2,74.15,74.17,5967.0,71.3557,71.4038,71.3557,71.3749,5967.0
2024-06-06 13:20:00,74.14,74.26,74.14,74.26,12114.0,71.3461,71.4615,71.3461,71.4615,12114.0
2024-06-06 13:25:00,74.25,74.25,74.2,74.2,5063.0,71.4519,71.4519,71.4038,71.4038,5063.0
2024-06-06 13:30:00,74.19,74.25,74.19,74.25,8577.0,71.3942,71.4519,71.3942,71.4519,8577.0
2024-06-06 13:35:00,74.27,74.3,74.24,74.25,5660.0,71.4712,71.5,71.4423,71.4519,5660.0
2024-06-06 13:40:00,74.25,74.27,74.24,74.26,6493.0,71.4519,71.4712,71.4423,71.4615,6493.0
2024-06-06 13:45:00,74.25,74.27,74.22,74.25,5545.0,71.4519,71.4712,71.423,71.4519,5545.0
2024-06-06 13:50:00,74.26,74.26,74.21,74.23,10556.0,71.4615,71.4615,71.4134,71.4327,10556.0
2024-06-06 13:55:00,74.23,74.24,74.18,74.2,4771.0,71.4327,71.4423,71.3846,71.4038,4771.0
2024-06-06 14:00:00,74.18,74.18,74.13,74.16,6511.0,71.3846,71.3846,71.3364,71.3653,6511.0
2024-06-06 14:05:00,74.17,74.17,74.05,74.07,11230.0,71.3749,71.3749,71.2595,71.2787,11230.0
2024-06-06 14:10:00,74.06,74.14,74.04,74.14,5064.0,71.2691,71.3461,71.2498,71.3461,5064.0
2024-06-06 14:15:00,74.15,74.22,74.14,74.2,5606.0,71.3557,71.423,71.3461,71.4038,5606.0
2024-06-06 14:20:00,74.2,74.24,74.19,74.2,3075.0,71.4038,71.4423,71.3942,71.4038,3075.0
2024-06-06 14:25:00,74.2,74.22,74.17,74.21,6569.0,71.4038,71.423,71.3749,71.4134,6569.0
2024-06-06 14:30:00,74.2,74.26,74.19,74.25,5071.0,71.4038,71.4615,71.3942,71.4519,5071.0
2024-06-06 14:35:00,74.24,74.24,74.2,74.22,3978.0,71.4423,71.4423,71.4038,71.423,3978.0
2024-06-06 14:40:00,74.24,74.3,74.24,74.28,9347.0,71.4423,71.5,71.4423,71.4808,9347.0
2024-06-06 14:45:00,74.28,74.29,74.26,74.28,9815.0,71.4808,71.4904,71.4615,71.4808,9815.0
2024-06-06 14:50:00,74.29,74.4,74.27,74.39,12536.0,71.4904,71.5963,71.4712,71.5866,12536.0
2024-06-06 14:55:00,74.37,74.39,74.3,74.3,4966.0,71.5674,71.5866,71.5,71.5,4966.0
2024-06-06 15:00:00,74.31,74.34,74.27,74.34,4985.0,71.5097,71.5385,71.4712,71.5385,4985.0
2024-06-06 15:05:00,74.34,74.39,74.34,74.39,6096.0,71.5385,71.5866,71.5385,71.5866,6096.0
2024-06-06 15:10:00,74.38,74.38,74.31,74.32,6441.0,71.577,71.577,71.5097,71.5193,6441.0
2024-06-06 15:15:00,74.35,74.43,74.34,74.43,7514.0,71.5481,71.6251,71.5385,71.6251,7514.0
2024-06-06 15:20:00,74.43,74.43,74.4,74.42,7689.0,71.6251,71.6251,71.5963,71.6155,7689.0
2024-06-06 15:25:00,74.43,74.5,74.43,74.5,12777.0,71.6251,71.6925,71.6251,71.6925,12777.0
2024-06-06 15:30:00,74.49,74.5,74.38,74.38,13355.0,71.6829,71.6925,71.577,71.577,13355.0
2024-06-06 15:35:00,74.39,74.47,74.39,74.41,16039.0,71.5866,71.6636,71.5866,71.6059,16039.0
2024-06-06 15:40:00,74.4,74.44,74.36,74.36,15367.0,71.5963,71.6348,71.5578,71.5578,15367.0
2024-06-06 15:45:00,74.36,74.44,74.33,74.41,21491.0,71.5578,71.6348,71.5289,71.6059,21491.0
2024-06-06 15:50:00,74.41,74.42,74.32,74.38,48854.0,71.6059,71.6155,71.5193,71.577,48854.0
2024-06-06 15:55:00,74.39,74.45,74.35,74.45,118356.0,71.5866,71.6444,71.5481,71.6444,118356.0
2024-06-07 09:30:00,73.19,73.29,72.54,72.75,48895.0,71.0117,71.1087,70.3811,70.5848,48895.0
2024-06-07 09:35:00,72.78,73.18,72.7,73.09,16642.0,70.6139,71.002,70.5363,70.9147,16642.0
2024-06-07 09:40:00,73.09,73.39,73.05,73.3,21203.0,70.9147,71.2058,70.8759,71.1184,21203.0
2024-06-07 09:45:00,73.31,73.45,73.28,73.28,15949.0,71.1281,71.264,71.099,71.099,15949.0
2024-06-07 09:50:00,73.29,73.3,73.17,73.22,17021.0,71.1087,71.1184,70.9923,71.0408,17021.0
2024-06-07 09:55:00,73.14,73.23,73.07,73.22,11251.0,70.9632,71.0505,70.8953,71.0408,11251.0
2024-06-07 10:00:00,73.17,73.2,73.11,73.16,11801.0,70.9923,71.0214,70.9341,70.9826,11801.0
2024-06-07 10:05:00,73.16,73.21,73.09,73.2,9695.0,70.9826,71.0311,70.9147,71.0214,9695.0
2024-06-07 10:10:00,73.2,73.24,73.17,73.19,13979.0,71.0214,71.0602,70.9923,71.0117,13979.0
2024-06-07 10:15:00,73.19,73.22,73.13,73.19,7874.0,71.0117,71.0408,70.9535,71.0117,7874.0
2024-06-07 10:20:00,73.19,73.4,73.18,73.4,11404.0,71.0117,71.2155,71.002,71.2155,11404.0
2024-06-07 10:25:00,73.39,73.42,73.33,73.33,8466.0,71.2058,71.2349,71.1475,71.1475,8466.0
2024-06-07 10:30:00,73.34,73.34,73.21,73.22,24152.0,71.1572,71.1572,71.0311,71.0408,24152.0
2024-06-07 10:35:00,73.23,73.55,73.22,73.54,7732.0,71.0505,71.361,71.0408,71.3513,7732.0
2024-06-07 10:40:00,73.53,73.56,73.46,73.46,14962.0,71.3416,71.3707,71.2737,71.2737,14962.0
2024-06-07 10:45:00,73.47,73.54,73.46,73.47,7411.0,71.2834,71.3513,71.2737,71.2834,7411.0
2024-06-07 10:50:00,73.47,73.47,73.36,73.37,16042.0,71.2834,71.2834,71.1766,71.1863,16042.0
2024-06-07 10:55:00,73.36,73.37,73.28,73.29,17437.0,71.1766,71.1863,71.099,71.1087,17437.0
2024-06-07 11:00:00,73.28,73.29,73.17,73.24,10847.0,71.099,71.1087,70.9923,71.0602,10847.0
2024-06-07 11:05:00,73.23,73.29,73.16,73.22,9115.0,71.0505,71.1087,70.9826,71.0408,9115.0
2024-06-07 11:10:00,73.22,73.22,73.15,73.2,8250.0,71.0408,71.0408,70.9729,71.0214,8250.0
2024-06-07 11:15:00,73.2,73.25,73.15,73.18,8798.0,71.0214,71.0699,70.9729,71.002,8798.0
2024-06-07 11:20:00,73.16,73.18,73.1,73.1,11778.0,70.9826,71.002,70.9244,70.9244,11778.0
2024-06-07 11:25:00,73.09,73.11,73.01,73.1,12941.0,70.9147,70.9341,70.8371,70.9244,12941.0
2024-06-07 11:30:00,73.13,73.29,73.13,73.28,9066.0,70.9535,71.1087,70.9535,71.099,9066.0
2024-06-07 11:35:00,73.3,73.35,73.29,73.34,4425.0,71.1184,71.1669,71.1087,71.1572,4425.0
2024-06-07 11:40:00,73.35,73.35,73.23,73.24,5057.0,71.1669,71.1669,71.0505,71.0602,5057.0
2024-06-07 11:45:00,73.24,73.28,73.22,73.28,4788.0,71.0602,71.099,71.0408,71.099,4788.0
2024-06-07 11:50:00,73.31,73.31,73.26,73.28,4109.0,71.1281,71.1281,71.0796,71.099,4109.0
2024-06-07 11:55:00,73.29,73.33,73.28,73.3,4727.0,71.1087,71.1475,71.099,71.1184,4727.0
2024-06-07 12:00:00,73.3,73.31,73.2,73.23,9772.0,71.1184,71.1281,71.0214,71.0505,9772.0
2024-06-07 12:05:00,73.24,73.29,73.23,73.28,7363.0,71.0602,71.1087,71.0505,71.099,7363.0
2024-06-07 12:10:00,73.29,73.29,73.25,73.28,5971.0,71.1087,71.1087,71.0699,71.099,5971.0
2024-06-07 12:15:00,73.3,73.33,73.28,73.29,3176.0,71.1184,71.1475,71.099,71.1087,3176.0
2024-06-07 12:20:00,73.28,73.3,73.26,73.26,4949.0,71.099,71.1184,71.0796,71.0796,4949.0
2024-06-07 12:25:00,73.26,73.26,73.19,73.2,4044.0,71.0796,71.0796,71.0117,71.0214,4044.0
2024-06-07 12:30:00,73.21,73.27,73.2,73.2,5796.0,71.0311,71.0893,71.0214,71.0214,5796.0
2024-06-07 12:35:00,73.21,73.21,73.16,73.18,5226.0,71.0311,71.0311,70.9826,71.002,5226.0
2024-06-07 12:40:00,73.17,73.21,73.16,73.21,5497.0,70.9923,71.0311,70.9826,71.0311,5497.0
2024-06-07 12:45:00,73.19,73.19,73.12,73.12,6362.0,71.0117,71.0117,70.9438,70.9438,6362.0
2024-06-07 12:50:00,73.12,73.18,73.12,73.14,5042.0,70.9438,71.002,70.9438,70.9632,5042.0
2024-06-07 12:55:00,73.17,73.21,73.16,73.17,3761.0,70.9923,71.0311,70.9826,70.9923,3761.0
2024-06-07 13:00:00,73.17,73.17,73.13,73.13,4718.0,70.9923,70.9923,70.9535,70.9535,4718.0
2024-06-07 13:05:00,73.13,73.19,73.13,73.17,6944.0,70.9535,71.0117,70.9535,70.9923,6944.0
2024-06-07 13:10:00,73.18,73.24,73.18,73.23,5710.0,71.002,71.0602,71.002,71.0505,5710.0
2024-06-07 13:15:00,73.21,73.25,73.21,73.25,4901.0,71.0311,71.0699,71.0311,71.0699,4901.0
2024-06-07 13:20:00,73.25,73.37,73.24,73.33,9236.0,71.0699,71.1863,71.0602,71.1475,9236.0
2024-06-07 13:25:00,73.32,73.32,73.27,73.3,4924.0,71.1378,71.1378,71.0893,71.1184,4924.0
2024-06-07 13:30:00,73.3,73.3,73.15,73.15,7682.0,71.1184,71.1184,70.9729,70.9729,7682.0
2024-06-07 13:35:00,73.15,73.18,73.13,73.15,8960.0,70.9729,71.002,70.9535,70.9729,8960.0
2024-06-07 13:40:00,73.15,73.22,73.14,73.21,6901.0,70.9729,71.0408,70.9632,71.0311,6901.0
2024-06-07 13:45:00,73.2,73.24,73.16,73.23,9516.0,71.0214,71.0602,70.9826,71.0505,9516.0
2024-06-07 13:50:00,73.22,73.26,73.22,73.23,5799.0,71.0408,71.0796,71.0408,71.0505,5799.0
2024-06-07 13:55:00,73.23,73.28,73.23,73.25,4480.0,71.0505,71.099,71.0505,71.0699,4480.0
2024-06-07 14:00:00,73.24,73.24,73.14,73.16,8098.0,71.0602,71.0602,70.9632,70.9826,8098.0
2024-06-07 14:05:00,73.16,73.16,73.09,73.13,13197.0,70.9826,70.9826,70.9147,70.9535,13197.0
2024-06-07 14:10:00,73.13,73.16,73.08,73.14,11592.0,70.9535,70.9826,70.905,70.9632,11592.0
2024-06-07 14:15:00,73.13,73.17,73.12,73.17,4926.0,70.9535,70.9923,70.9438,70.9923,4926.0
2024-06-07 14:20:00,73.17,73.23,73.17,73.22,4947.0,70.9923,71.0505,70.9923,71.0408,4947.0
2024-06-07 14:25:00,73.23,73.23,73.2,73.22,7554.0,71.0505,71.0505,71.0214,71.0408,7554.0
2024-06-07 14:30:00,73.23,73.27,73.23,73.25,8426.0,71.0505,71.0893,71.0505,71.0699,8426.0
2024-06-07 14:35:00,73.24,73.3,73.24,73.28,7580.0,71.0602,71.1184,71.0602,71.099,7580.0
2024-06-07 14:40:00,73.27,73.28,73.17,73.2,11866.0,71.0893,71.099,70.9923,71.0214,11866.0
2024-06-07 14:45:00,73.2,73.26,73.2,73.23,9417.0,71.0214,71.0796,71.0214,71.0505,9417.0
2024-06-07 14:50:00,73.24,73.28,73.22,73.28,8362.0,71.0602,71.099,71.0408,71.099,8362.0
2024-06-07 14:55:00,73.25,73.25,73.21,73.24,9093.0,71.0699,71.0699,71.0311,71.0602,9093.0
2024-06-07 15:00:00,73.23,73.26,73.21,73.26,8192.0,71.0505,71.0796,71.0311,71.0796,8192.0
2024-06-07 15:05:00,73.27,73.27,73.19,73.2,12738.0,71.0893,71.0893,71.0117,71.0214,12738.0
2024-06-07 15:10:00,73.2,73.22,73.15,73.19,10287.0,71.0214,71.0408,70.9729,71.0117,10287.0
2024-06-07 15:15:00,73.2,73.25,73.2,73.21,9203.0,71.0214,71.0699,71.0214,71.0311,9203.0
2024-06-07 15:20:00,73.2,73.22,73.17,73.18,7838.0,71.0214,71.0408,70.9923,71.002,7838.0
2024-06-07 15:25:00,73.18,73.24,73.17,73.22,6253.0,71.002,71.0602,70.9923,71.0408,6253.0
2024-06-07 15:30:00,73.21,73.22,73.11,73.11,22301.0,71.0311,71.0408,70.9341,70.9341,22301.0
2024-06-07 15:35:00,73.11,73.22,73.1,73.19,22609.0,70.9341,71.0408,70.9244,71.0117,22609.0
2024-06-07 15:40:00,73.19,73.22,73.15,73.16,19994.0,71.0117,71.0408,70.9729,70.9826,19994.0
2024-06-07 15:45:00,73.16,73.16,73.03,73.05,18621.0,70.9826,70.9826,70.8565,70.8759,18621.0
2024-06-07 15:50:00,73.03,73.18,73.01,73.17,47106.0,70.8565,71.002,70.8371,70.9923,47106.0
2024-06-07 15:55:00,73.18,73.2,72.84,72.88,167990.0,71.002,71.0214,70.6721,70.7109,167990.0
2024-06-10 09:30:00,72.84,72.84,72.64,72.73,13161.0,70.6721,70.6721,70.4781,70.5654,13161.0
2024-06-10 09:35:00,72.72,72.92,72.66,72.85,5217.0,70.5557,70.7497,70.4975,70.6818,5217.0
2024-06-10 09:40:00,72.84,73.3,72.84,73.21,6311.0,70.6721,71.1184,70.6721,71.0311,6311.0
2024-06-10 09:45:00,73.2,73.31,72.97,73.31,19145.0,71.0214,71.1281,70.7983,71.1281,19145.0
2024-06-10 09:50:00,73.33,73.5,73.19,73.19,10043.0,71.1475,71.3125,71.0117,71.0117,10043.0
2024-06-10 09:55:00,73.13,73.25,73.12,73.22,11011.0,70.9535,71.0699,70.9438,71.0408,11011.0
2024-06-10 10:00:00,73.18,73.18,73.01,73.05,803.0,71.002,71.002,70.8371,70.8759,803.0
2024-06-10 10:05:00,73.06,73.08,73.0,73.01,12744.0,70.8856,70.905,70.8274,70.8371,12744.0
2024-06-10 10:10:00,73.0,73.03,72.97,73.03,2956.0,70.8274,70.8565,70.7983,70.8565,2956.0
2024-06-10 10:15:00,73.08,73.2,73.08,73.15,2520.0,70.905,71.0214,70.905,70.9729,2520.0
2024-06-10 10:20:00,73.17,73.17,73.06,73.14,9058.0,70.9923,70.9923,70.8856,70.9632,9058.0
2024-06-10 10:25:00,73.15,73.17,73.09,73.16,5648.0,70.9729,70.9923,70.9147,70.9826,5648.0
2024-06-10 10:30:00,73.15,73.25,73.12,73.24,3874.0,70.9729,71.0699,70.9438,71.0602,3874.0
2024-06-10 10:35:00,73.21,73.21,73.14,73.18,2073.0,71.0311,71.0311,70.9632,71.002,2073.0
2024-06-10 10:40:00,73.17,73.39,73.17,73.37,5023.0,70.9923,71.2058,70.9923,71.1863,5023.0
2024-06-10 10:45:00,73.37,73.42,73.34,73.41,7341.0,71.1863,71.2349,71.1572,71.2252,7341.0
2024-06-10 10:50:00,73.42,73.51,73.42,73.49,4074.0,71.2349,71.3222,71.2349,71.3028,4074.0
2024-06-10 10:55:00,73.5,73.5,73.22,73.23,6414.0,71.3125,71.3125,71.0408,71.0505,6414.0
2024-06-10 11:00:00,73.22,73.27,73.2,73.25,3119.0,71.0408,71.0893,71.0214,71.0699,3119.0
2024-06-10 11:05:00,73.26,73.36,73.26,73.33,4152.0,71.0796,71.1766,71.0796,71.1475,4152.0
2024-06-10 11:10:00,73.34,73.34,73.25,73.25,2889.0,71.1572,71.1572,71.0699,71.0699,2889.0
2024-06-10 11:15:00,73.26,73.3,73.21,73.24,18833.0,71.0796,71.1184,71.0311,71.0602,18833.0
2024-06-10 11:20:00,73.25,73.25,73.12,73.12,4459.0,71.0699,71.0699,70.9438,70.9438,4459.0
2024-06-10 11:25:00,73.11,73.11,73.08,73.09,4291.0,70.9341,70.9341,70.905,70.9147,4291.0
2024-06-10 11:30:00,73.09,73.17,73.09,73.13,6628.0,70.9147,70.9923,70.9147,70.9535,6628.0
2024-06-10 11:35:00,73.13,73.22,73.13,73.21,5059.0,70.9535,71.0408,70.9535,71.0311,5059.0
2024-06-10 11:40:00,73.22,73.41,73.21,73.37,6261.0,71.0408,71.2252,71.0311,71.1863,6261.0
2024-06-10 11:45:00,73.37,73.41,73.27,73.27,3455.0,71.1863,71.2252,71.0893,71.0893,3455.0
2024-06-10 11:50:00,73.23,73.23,73.12,73.14,8708.0,71.0505,71.0505,70.9438,70.9632,8708.0
2024-06-10 11:55:00,73.14,73.2,73.13,73.2,6343.0,70.9632,71.0214,70.9535,71.0214,6343.0
2024-06-10 12:00:00,73.22,73.25,73.21,73.23,2513.0,71.0408,71.0699,71.0311,71.0505,2513.0
2024-06-10 12:05:00,73.24,73.26,73.21,73.22,3495.0,71.0602,71.0796,71.0311,71.0408,3495.0
2024-06-10 12:10:00,73.21,73.28,73.2,73.2,4542.0,71.0311,71.099,71.0214,71.0214,4542.0
2024-06-10 12:15:00,73.21,73.23,73.17,73.17,2234.0,71.0311,71.0505,70.9923,70.9923,2234.0
2024-06-10 12:20:00,73.16,73.17,73.14,73.16,3637.0,70.9826,70.9923,70.9632,70.9826,3637.0
2024-06-10 12:25:00,73.16,73.24,73.16,73.21,4540.0,70.9826,71.0602,70.9826,71.0311,4540.0
2024-06-10 12:30:00,73.24,73.24,73.21,73.22,3349.0,71.0602,71.0602,71.0311,71.0408,3349.0
2024-06-10 12:35:00,73.22,73.27,73.22,73.27,4619.0,71.0408,71.0893,71.0408,71.0893,4619.0
2024-06-10 12:40:00,73.27,73.34,73.27,73.28,6572.0,71.0893,71.1572,71.0893,71.099,6572.0
2024-06-10 12:45:00,73.29,73.29,73.25,73.26,4930.0,71.1087,71.1087,71.0699,71.0796,4930.0
2024-06-10 12:50:00,73.23,73.26,73.22,73.24,6801.0,71.0505,71.0796,71.0408,71.0602,6801.0
2024-06-10 12:55:00,73.25,73.25,73.19,73.2,4749.0,71.0699,71.0699,71.0117,71.0214,4749.0
2024-06-10 13:00:00,73.2,73.21,73.17,73.19,6296.0,71.0214,71.0311,70.9923,71.0117,6296.0
2024-06-10 13:05:00,73.19,73.23,73.17,73.18,7252.0,71.0117,71.0505,70.9923,71.002,7252.0
2024-06-10 13:10:00,73.17,73.25,73.17,73.23,26520.0,70.9923,71.0699,70.9923,71.0505,26520.0
2024-06-10 13:15:00,73.23,73.31,73.22,73.3,20678.0,71.0505,71.1281,71.0408,71.1184,20678.0
2024-06-10 13:20:00,73.31,73.35,73.27,73.27,7096.0,71.1281,71.1669,71.0893,71.0893,7096.0
2024-06-10 13:25:00,73.24,73.28,73.24,73.25,3740.0,71.0602,71.099,71.0602,71.0699,3740.0
2024-06-10 13:30:00,73.26,73.27,73.23,73.27,9274.0,71.0796,71.0893,71.0505,71.0893,9274.0
2024-06-10 13:35:00,73.26,73.38,73.26,73.38,20022.0,71.0796,71.1961,71.0796,71.1961,20022.0
2024-06-10 13:40:00,73.4,73.43,73.38,73.4,24577.0,71.2155,71.2446,71.1961,71.2155,24577.0
2024-06-10 13:45:00,73.42,73.51,73.39,73.47,35509.0,71.2349,71.3222,71.2058,71.2834,35509.0
2024-06-10 13:50:00,73.47,73.5,73.41,73.47,6991.0,71.2834,71.3125,71.2252,71.2834,6991.0
2024-06-10 13:55:00,73.47,73.48,73.4,73.45,13395.0,71.2834,71.2931,71.2155,71.264,13395.0
2024-06-10 14:00:00,73.45,73.48,73.4,73.46,19290.0,71.264,71.2931,71.2155,71.2737,19290.0
2024-06-10 14:05:00,73.45,73.47,73.42,73.46,14330.0,71.264,71.2834,71.2349,71.2737,14330.0
2024-06-10 14:10:00,73.45,73.48,73.43,73.46,10835.0,71.264,71.2931,71.2446,71.2737,10835.0
2024-06-10 14:15:00,73.47,73.55,73.47,73.51,13644.0,71.2834,71.361,71.2834,71.3222,13644.0
2024-06-10 14:20:00,73.5,73.6,73.5,73.56,16881.0,71.3125,71.4095,71.3125,71.3707,16881.0
2024-06-10 14:25:00,73.59,73.63,73.54,73.56,6812.0,71.3998,71.4386,71.3513,71.3707,6812.0
2024-06-10 14:30:00,73.54,73.61,73.54,73.6,8554.0,71.3513,71.4192,71.3513,71.4095,8554.0
2024-06-10 14:35:00,73.6,73.63,73.55,73.59,15938.0,71.4095,71.4386,71.361,71.3998,15938.0
2024-06-10 14:40:00,73.6,73.6,73.52,73.55,10178.0,71.4095,71.4095,71.3319,71.361,10178.0
2024-06-10 14:45:00,73.57,73.63,73.56,73.62,9311.0,71.3804,71.4386,71.3707,71.4289,9311.0
2024-06-10 14:50:00,73.62,73.62,73.57,73.61,10077.0,71.4289,71.4289,71.3804,71.4192,10077.0
2024-06-10 14:55:00,73.6,73.66,73.58,73.64,38919.0,71.4095,71.4677,71.3901,71.4483,38919.0
2024-06-10 15:00:00,73.65,73.65,73.57,73.58,9913.0,71.458,71.458,71.3804,71.3901,9913.0
2024-06-10 15:05:00,73.58,73.58,73.52,73.55,8205.0,71.3901,71.3901,71.3319,71.361,8205.0
2024-06-10 15:10:00,73.56,73.56,73.52,73.53,14265.0,71.3707,71.3707,71.3319,71.3416,14265.0
2024-06-10 15:15:00,73.54,73.6,73.52,73.53,11231.0,71.3513,71.4095,71.3319,71.3416,11231.0
2024-06-10 15:20:00,73.53,73.58,73.5,73.5,10019.0,71.3416,71.3901,71.3125,71.3125,10019.0
2024-06-10 15:25:00,73.51,73.57,73.51,73.54,12109.0,71.3222,71.3804,71.3222,71.3513,12109.0
2024-06-10 15:30:00,73.54,73.54,73.45,73.51,21094.0,71.3513,71.3513,71.264,71.3222,21094.0
2024-06-10 15:35:00,73.51,73.51,73.48,73.5,11648.0,71.3222,71.3222,71.2931,71.3125,11648.0
2024-06-10 15:40:00,73.5,73.53,73.33,73.33,23922.0,71.3125,71.3416,71.1475,71.1475,23922.0
2024-06-10 15:45:00,73.33,73.37,73.31,73.35,29404.0,71.1475,71.1863,71.1281,71.1669,29404.0
2024-06-10 15:50:00,73.34,73.44,73.32,73.44,54350.0,71.1572,71.2543,71.1378,71.2543,54350.0
2024-06-10 15:55:00,73.43,73.46,73.36,73.44,177487.0,71.2446,71.2737,71.1766,71.2543,177487.0
2024-06-11 09:30:00,72.8,73.0,72.55,72.92,37192.0,70.6333,70.8274,70.3908,70.7497,37192.0
2024-06-11 09:35:00,72.92,72.95,72.65,72.76,10475.0,70.7497,70.7788,70.4878,70.5945,10475.0
2024-06-11 09:40:00,72.74,72.8,72.5,72.77,24976.0,70.5751,70.6333,70.3422,70.6042,24976.0
2024-06-11 09:45:00,72.72,72.76,72.62,72.71,7490.0,70.5557,70.5945,70.4587,70.546,7490.0
2024-06-11 09:50:00,72.71,72.86,72.66,72.81,4244.0,70.546,70.6915,70.4975,70.643,4244.0
2024-06-11 09:55:00,72.82,72.82,72.66,72.67,9260.0,70.6527,70.6527,70.4975,70.5072,9260.0
2024-06-11 10:00:00,72.67,72.75,72.63,72.64,7095.0,70.5072,70.5848,70.4684,70.4781,7095.0
2024-06-11 10:05:00,72.64,72.94,72.63,72.94,8654.0,70.4781,70.7691,70.4684,70.7691,8654.0
2024-06-11 10:10:00,72.92,73.1,72.86,73.1,8518.0,70.7497,70.9244,70.6915,70.9244,8518.0
2024-06-11 10:15:00,73.08,73.08,72.98,73.01,9187.0,70.905,70.905,70.808,70.8371,9187.0
2024-06-11 10:20:00,73.01,73.01,72.96,73.0,6013.0,70.8371,70.8371,70.7886,70.8274,6013.0
2024-06-11 10:25:00,73.0,73.12,72.96,72.97,10965.0,70.8274,70.9438,70.7886,70.7983,10965.0
2024-06-11 10:30:00,72.98,73.19,72.98,73.19,3445.0,70.808,71.0117,70.808,71.0117,3445.0
2024-06-11 10:35:00,73.2,73.21,73.11,73.12,29411.0,71.0214,71.0311,70.9341,70.9438,29411.0
2024-06-11 10:40:00,73.1,73.1,72.98,72.98,14019.0,70.9244,70.9244,70.808,70.808,14019.0
2024-06-11 10:45:00,72.98,72.99,72.84,72.87,11072.0,70.808,70.8177,70.6721,70.7012,11072.0
2024-06-11 10:50:00,72.88,72.92,72.84,72.92,12152.0,70.7109,70.7497,70.6721,70.7497,12152.0
2024-06-11 10:55:00,72.92,72.98,72.91,72.96,26627.0,70.7497,70.808,70.74,70.7886,26627.0
2024-06-11 11:00:00,72.95,73.06,72.94,72.96,11711.0,70.7788,70.8856,70.7691,70.7886,11711.0
2024-06-11 11:05:00,72.96,72.97,72.9,72.94,8298.0,70.7886,70.7983,70.7303,70.7691,8298.0
2024-06-11 11:10:00,72.94,72.99,72.88,72.99,5849.0,70.7691,70.8177,70.7109,70.8177,5849.0
2024-06-11 11:15:00,72.98,73.01,72.95,73.0,21631.0,70.808,70.8371,70.7788,70.8274,21631.0
2024-06-11 11:20:00,73.0,73.05,73.0,73.04,13417.0,70.8274,70.8759,70.8274,70.8662,13417.0
2024-06-11 11:25:00,73.03,73.22,73.03,73.21,16312.0,70.8565,71.0408,70.8565,71.0311,16312.0
2024-06-11 11:30:00,73.25,73.29,73.21,73.21,10673.0,71.0699,71.1087,71.0311,71.0311,10673.0
2024-06-11 11:35:00,73.24,73.26,73.08,73.1,8254.0,71.0602,71.0796,70.905,70.9244,8254.0
2024-06-11 11:40:00,73.09,73.19,73.08,73.15,7135.0,70.9147,71.0117,70.905,70.9729,7135.0
2024-06-11 11:45:00,73.13,73.15,73.09,73.1,7980.0,70.9535,70.9729,70.9147,70.9244,7980.0
2024-06-11 11:50:00,73.1,73.2,73.06,73.17,22355.0,70.9244,71.0214,70.8856,70.9923,22355.0
2024-06-11 11:55:00,73.18,73.2,73.1,73.11,8573.0,71.002,71.0214,70.9244,70.9341,8573.0
2024-06-11 12:00:00,73.11,73.12,73.05,73.12,5204.0,70.9341,70.9438,70.8759,70.9438,5204.0
2024-06-11 12:05:00,73.13,73.2,73.13,73.2,5861.0,70.9535,71.0214,70.9535,71.0214,5861.0
2024-06-11 12:10:00,73.2,73.24,73.16,73.24,5190.0,71.0214,71.0602,70.9826,71.0602,5190.0
2024-06-11 12:15:00,73.26,73.26,73.22,73.25,5845.0,71.0796,71.0796,71.0408,71.0699,5845.0
2024-06-11 12:20:00,73.26,73.3,73.23,73.26,5907.0,71.0796,71.1184,71.0505,71.0796,5907.0
2024-06-11 12:25:00,73.25,73.28,73.23,73.25,4409.0,71.0699,71.099,71.0505,71.0699,4409.0
2024-06-11 12:30:00,73.25,73.29,73.23,73.25,3787.0,71.0699,71.1087,71.0505,71.0699,3787.0
2024-06-11 12:35:00,73.26,73.37,73.26,73.36,6865.0,71.0796,71.1863,71.0796,71.1766,6865.0
2024-06-11 12:40:00,73.36,73.37,73.33,73.34,5749.0,71.1766,71.1863,71.1475,71.1572,5749.0
2024-06-11 12:45:00,73.34,73.42,73.34,73.42,11245.0,71.1572,71.2349,71.1572,71.2349,11245.0
2024-06-11 12:50:00,73.42,73.44,73.38,73.42,5858.0,71.2349,71.2543,71.1961,71.2349,5858.0
2024-06-11 12:55:00,73.45,73.46,73.41,73.41,4828.0,71.264,71.2737,71.2252,71.2252,4828.0
2024-06-11 13:00:00,73.41,73.48,73.35,73.48,7724.0,71.2252,71.2931,71.1669,71.2931,7724.0
2024-06-11 13:05:00,73.49,73.51,73.46,73.48,6347.0,71.3028,71.3222,71.2737,71.2931,6347.0
2024-06-11 13:10:00,73.48,73.53,73.48,73.5,8317.0,71.2931,71.3416,71.2931,71.3125,8317.0
2024-06-11 13:15:00,73.49,73.51,73.44,73.48,6355.0,71.3028,71.3222,71.2543,71.2931,6355.0
2024-06-11 13:20:00,73.47,73.52,73.46,73.46,5493.0,71.2834,71.3319,71.2737,71.2737,5493.0
2024-06-11 13:25:00,73.47,73.49,73.46,73.47,4507.0,71.2834,71.3028,71.2737,71.2834,4507.0
2024-06-11 13:30:00,73.46,73.5,73.4,73.42,5525.0,71.2737,71.3125,71.2155,71.2349,5525.0
2024-06-11 13:35:00,73.43,73.44,73.35,73.4,13416.0,71.2446,71.2543,71.1669,71.2155,13416.0
2024-06-11 13:40:00,73.38,73.42,73.37,73.42,5730.0,71.1961,71.2349,71.1863,71.2349,5730.0
2024-06-11 13:45:00,73.43,73.47,73.41,73.42,7711.0,71.2446,71.2834,71.2252,71.2349,7711.0
2024-06-11 13:50:00,73.42,73.47,73.4,73.46,7313.0,71.2349,71.2834,71.2155,71.2737,7313.0
2024-06-11 13:55:00,73.47,73.52,73.45,73.52,13452.0,71.2834,71.3319,71.264,71.3319,13452.0
2024-06-11 14:00:00,73.55,73.64,73.52,73.61,14087.0,71.361,71.4483,71.3319,71.4192,14087.0
2024-06-11 14:05:00,73.61,73.66,73.61,73.62,8619.0,71.4192,71.4677,71.4192,71.4289,8619.0
2024-06-11 14:10:00,73.63,73.68,73.6,73.64,6940.0,71.4386,71.4871,71.4095,71.4483,6940.0
2024-06-11 14:15:00,73.63,73.65,73.6,73.65,9400.0,71.4386,71.458,71.4095,71.458,9400.0
2024-06-11 14:20:00,73.65,73.66,73.61,73.62,24161.0,71.458,71.4677,71.4192,71.4289,24161.0
2024-06-11 14:25:00,73.63,73.68,73.58,73.64,18187.0,71.4386,71.4871,71.3901,71.4483,18187.0
2024-06-11 14:30:00,73.65,73.65,73.61,73.62,8942.0,71.458,71.458,71.4192,71.4289,8942.0
2024-06-11 14:35:00,73.61,73.63,73.46,73.47,12665.0,71.4192,71.4386,71.2737,71.2834,12665.0
2024-06-11 14:40:00,73.46,73.52,73.41,73.48,9370.0,71.2737,71.3319,71.2252,71.2931,9370.0
2024-06-11 14:45:00,73.48,73.52,73.46,73.48,6470.0,71.2931,71.3319,71.2737,71.2931,6470.0
2024-06-11 14:50:00,73.49,73.53,73.46,73.48,19179.0,71.3028,71.3416,71.2737,71.2931,19179.0
2024-06-11 14:55:00,73.48,73.52,73.46,73.48,10136.0,71.2931,71.3319,71.2737,71.2931,10136.0
2024-06-11 15:00:00,73.48,73.59,73.48,73.59,14005.0,71.2931,71.3998,71.2931,71.3998,14005.0
2024-06-11 15:05:00,73.58,73.58,73.53,73.53,9426.0,71.3901,71.3901,71.3416,71.3416,9426.0
2024-06-11 15:10:00,73.52,73.53,73.46,73.51,11139.0,71.3319,71.3416,71.2737,71.3222,11139.0
2024-06-11 15:15:00,73.51,73.54,73.42,73.46,16380.0,71.3222,71.3513,71.2349,71.2737,16380.0
2024-06-11 15:20:00,73.45,73.52,73.45,73.52,25361.0,71.264,71.3319,71.264,71.3319,25361.0
2024-06-11 15:25:00,73.51,73.52,73.45,73.46,12848.0,71.3222,71.3319,71.264,71.2737,12848.0
2024-06-11 15:30:00,73.47,73.61,73.44,73.61,21812.0,71.2834,71.4192,71.2543,71.4192,21812.0
2024-06-11 15:35:00,73.61,73.68,73.56,73.66,27528.0,71.4192,71.4871,71.3707,71.4677,27528.0
2024-06-11 15:40:00,73.66,73.7,73.64,73.69,33106.0,71.4677,71.5065,71.4483,71.4968,33106.0
2024-06-11 15:45:00,73.68,73.68,73.59,73.61,33116.0,71.4871,71.4871,71.3998,71.4192,33116.0
2024-06-11 15:50:00,73.61,73.77,73.58,73.73,76891.0,71.4192,71.5744,71.3901,71.5356,76891.0
2024-06-11 15:55:00,73.72,73.75,73.65,73.7,134460.0,71.5259,71.555,71.458,71.5065,134460.0
2024-06-12 09:30:00,74.52,74.52,73.7,73.76,23574.0,72.3021,72.3021,71.5065,71.5647,23574.0
2024-06-12 09:35:00,73.8,73.86,73.31,73.33,6707.0,71.6036,71.6618,71.1281,71.1475,6707.0
2024-06-12 09:40:00,73.34,73.59,73.22,73.59,10276.0,71.1572,71.3998,71.0408,71.3998,10276.0
2024-06-12 09:45:00,73.61,73.65,73.34,73.34,3678.0,71.4192,71.458,71.1572,71.1572,3678.0
2024-06-12 09:50:00,73.31,73.31,73.08,73.08,4577.0,71.1281,71.1281,70.905,70.905,4577.0
2024-06-12 09:55:00,73.04,73.13,73.02,73.02,8541.0,70.8662,70.9535,70.8468,70.8468,8541.0
2024-06-12 10:00:00,73.0,73.16,72.96,73.12,27886.0,70.8274,70.9826,70.7886,70.9438,27886.0
2024-06-12 10:05:00,73.13,73.15,72.81,72.83,15497.0,70.9535,70.9729,70.643,70.6624,15497.0
2024-06-12 10:10:00,72.82,73.07,72.82,73.07,18252.0,70.6527,70.8953,70.6527,70.8953,18252.0
2024-06-12 10:15:00,73.06,73.17,73.01,73.07,13706.0,70.8856,70.9923,70.8371,70.8953,13706.0
2024-06-12 10:20:00,73.07,73.12,72.97,72.99,10455.0,70.8953,70.9438,70.7983,70.8177,10455.0
2024-06-12 10:25:00,73.0,73.03,72.85,72.94,13052.0,70.8274,70.8565,70.6818,70.7691,13052.0
2024-06-12 10:30:00,72.94,73.14,72.92,73.14,10934.0,70.7691,70.9632,70.7497,70.9632,10934.0
2024-06-12 10:35:00,73.13,73.23,73.1,73.14,6377.0,70.9535,71.0505,70.9244,70.9632,6377.0
2024-06-12 10:40:00,73.15,73.15,73.05,73.07,10992.0,70.9729,70.9729,70.8759,70.8953,10992.0
2024-06-12 10:45:00,73.06,73.14,73.03,73.11,11894.0,70.8856,70.9632,70.8565,70.9341,11894.0
2024-06-12 10:50:00,73.09,73.15,73.0,73.15,5308.0,70.9147,70.9729,70.8274,70.9729,5308.0
2024-06-12 10:55:00,73.11,73.19,73.11,73.17,8666.0,70.9341,71.0117,70.9341,70.9923,8666.0
2024-06-12 11:00:00,73.16,73.28,73.16,73.28,6817.0,70.9826,71.099,70.9826,71.099,6817.0
2024-06-12 11:05:00,73.28,73.31,73.18,73.18,16360.0,71.099,71.1281,71.002,71.002,16360.0
2024-06-12 11:10:00,73.17,73.2,73.12,73.15,8786.0,70.9923,71.0214,70.9438,70.9729,8786.0
2024-06-12 11:15:00,73.17,73.24,73.12,73.21,5792.0,70.9923,71.0602,70.9438,71.0311,5792.0
2024-06-12 11:20:00,73.2,73.29,73.17,73.18,12289.0,71.0214,71.1087,70.9923,71.002,12289.0
2024-06-12 11:25:00,73.17,73.22,73.12,73.21,8723.0,70.9923,71.0408,70.9438,71.0311,8723.0
2024-06-12 11:30:00,73.2,73.3,73.19,73.25,4573.0,71.0214,71.1184,71.0117,71.0699,4573.0
2024-06-12 11:35:00,73.24,73.28,73.22,73.24,24521.0,71.0602,71.099,71.0408,71.0602,24521.0
2024-06-12 11:40:00,73.24,73.24,73.19,73.19,7140.0,71.0602,71.0602,71.0117,71.0117,7140.0
2024-06-12 11:45:00,73.2,73.29,73.2,73.29,4281.0,71.0214,71.1087,71.0214,71.1087,4281.0
2024-06-12 11:50:00,73.29,73.47,73.25,73.47,9923.0,71.1087,71.2834,71.0699,71.2834,9923.0
2024-06-12 11:55:00,73.46,73.58,73.46,73.54,19021.0,71.2737,71.3901,71.2737,71.3513,19021.0
2024-06-12 12:00:00,73.51,73.66,73.51,73.66,6273.0,71.3222,71.4677,71.3222,71.4677,6273.0
2024-06-12 12:05:00,73.65,73.69,73.63,73.66,4670.0,71.458,71.4968,71.4386,71.4677,4670.0
2024-06-12 12:10:00,73.65,73.71,73.65,73.71,5096.0,71.458,71.5162,71.458,71.5162,5096.0
2024-06-12 12:15:00,73.7,73.79,73.65,73.76,8234.0,71.5065,71.5938,71.458,71.5647,8234.0
2024-06-12 12:20:00,73.76,73.78,73.73,73.78,13751.0,71.5647,71.5841,71.5356,71.5841,13751.0
2024-06-12 12:25:00,73.77,73.77,73.68,73.68,10396.0,71.5744,71.5744,71.4871,71.4871,10396.0
2024-06-12 12:30:00,73.69,73.74,73.64,73.66,7958.0,71.4968,71.5453,71.4483,71.4677,7958.0
2024-06-12 12:35:00,73.66,73.71,73.63,73.68,4291.0,71.4677,71.5162,71.4386,71.4871,4291.0
2024-06-12 12:40:00,73.68,73.69,73.6,73.64,6958.0,71.4871,71.4968,71.4095,71.4483,6958.0
2024-06-12 12:45:00,73.65,73.68,73.62,73.66,5406.0,71.458,71.4871,71.4289,71.4677,5406.0
2024-06-12 12:50:00,73.66,73.66,73.59,73.62,4953.0,71.4677,71.4677,71.3998,71.4289,4953.0
2024-06-12 12:55:00,73.62,73.68,73.61,73.62,5501.0,71.4289,71.4871,71.4192,71.4289,5501.0
2024-06-12 13:00:00,73.61,73.62,73.54,73.55,4544.0,71.4192,71.4289,71.3513,71.361,4544.0
2024-06-12 13:05:00,73.54,73.57,73.52,73.52,5997.0,71.3513,71.3804,71.3319,71.3319,5997.0
2024-06-12 13:10:00,73.53,73.56,73.5,73.53,14060.0,71.3416,71.3707,71.3125,71.3416,14060.0
2024-06-12 13:15:00,73.53,73.6,73.52,73.6,2248.0,71.3416,71.4095,71.3319,71.4095,2248.0
2024-06-12 13:20:00,73.61,73.67,73.58,73.67,7235.0,71.4192,71.4774,71.3901,71.4774,7235.0
2024-06-12 13:25:00,73.67,73.71,73.47,73.47,6355.0,71.4774,71.5162,71.2834,71.2834,6355.0
2024-06-12 13:30:00,73.49,73.5,73.43,73.48,6695.0,71.3028,71.3125,71.2446,71.2931,6695.0
2024-06-12 13:35:00,73.49,73.51,73.39,73.41,6075.0,71.3028,71.3222,71.2058,71.2252,6075.0
2024-06-12 13:40:00,73.4,73.4,73.31,73.31,5811.0,71.2155,71.2155,71.1281,71.1281,5811.0
2024-06-12 13:45:00,73.31,73.38,73.27,73.27,5499.0,71.1281,71.1961,71.0893,71.0893,5499.0
2024-06-12 13:50:00,73.28,73.3,73.26,73.28,6794.0,71.099,71.1184,71.0796,71.099,6794.0
2024-06-12 13:55:00,73.29,73.37,73.29,73.35,5348.0,71.1087,71.1863,71.1087,71.1669,5348.0
2024-06-12 14:00:00,73.35,73.35,73.07,73.29,20753.0,71.1669,71.1669,70.8953,71.1087,20753.0
2024-06-12 14:05:00,73.31,73.37,73.25,73.34,6943.0,71.1281,71.1863,71.0699,71.1572,6943.0
2024-06-12 14:10:00,73.34,73.35,73.22,73.33,11496.0,71.1572,71.1669,71.0408,71.1475,11496.0
2024-06-12 14:15:00,73.32,73.41,73.31,73.41,6168.0,71.1378,71.2252,71.1281,71.2252,6168.0
2024-06-12 14:20:00,73.4,73.45,73.39,73.43,11326.0,71.2155,71.264,71.2058,71.2446,11326.0
2024-06-12 14:25:00,73.42,73.45,73.38,73.38,11790.0,71.2349,71.264,71.1961,71.1961,11790.0
2024-06-12 14:30:00,73.39,73.49,73.29,73.37,15489.0,71.2058,71.3028,71.1087,71.1863,15489.0
2024-06-12 14:35:00,73.35,73.36,73.16,73.29,12891.0,71.1669,71.1766,70.9826,71.1087,12891.0
2024-06-12 14:40:00,73.3,73.34,73.18,73.34,37034.0,71.1184,71.1572,71.002,71.1572,37034.0
2024-06-12 14:45:00,73.33,73.35,73.24,73.28,7981.0,71.1475,71.1669,71.0602,71.099,7981.0
2024-06-12 14:50:00,73.3,73.34,73.22,73.25,5232.0,71.1184,71.1572,71.0408,71.0699,5232.0
2024-06-12 14:55:00,73.3,73.38,73.29,73.3,6600.0,71.1184,71.1961,71.1087,71.1184,6600.0
2024-06-12 15:00:00,73.29,73.45,73.27,73.32,7630.0,71.1087,71.264,71.0893,71.1378,7630.0
2024-06-12 15:05:00,73.36,73.36,73.25,73.34,9181.0,71.1766,71.1766,71.0699,71.1572,9181.0
2024-06-12 15:10:00,73.33,73.36,73.18,73.21,10325.0,71.1475,71.1766,71.002,71.0311,10325.0
2024-06-12 15:15:00,73.2,73.32,73.2,73.3,7290.0,71.0214,71.1378,71.0214,71.1184,7290.0
2024-06-12 15:20:00,73.29,73.3,73.13,73.14,10032.0,71.1087,71.1184,70.9535,70.9632,10032.0
2024-06-12 15:25:00,73.14,73.14,72.94,72.97,10350.0,70.9632,70.9632,70.7691,70.7983,10350.0
2024-06-12 15:30:00,72.96,73.01,72.93,73.01,12516.0,70.7886,70.8371,70.7594,70.8371,12516.0
2024-06-12 15:35:00,73.0,73.05,72.98,72.98,15160.0,70.8274,70.8759,70.808,70.808,15160.0
2024-06-12 15:40:00,72.99,73.03,72.94,72.98,16044.0,70.8177,70.8565,70.7691,70.808,16044.0
2024-06-12 15:45:00,72.96,73.0,72.93,72.98,25336.0,70.7886,70.8274,70.7594,70.808,25336.0
2024-06-12 15:50:00,72.96,73.06,72.9,73.06,56672.0,70.7886,70.8856,70.7303,70.8856,56672.0
2024-06-12 15:55:00,73.06,73.16,72.97,73.02,141402.0,70.8856,70.9826,70.7983,70.8468,141402.0
2024-06-13 09:30:00,73.01,73.34,72.92,73.24,21022.0,70.8371,71.1572,70.7497,71.0602,21022.0
2024-06-13 09:35:00,73.3,73.41,73.08,73.16,7747.0,71.1184,71.2252,70.905,70.9826,7747.0
2024-06-13 09:40:00,73.13,73.45,73.13,73.4,2525.0,70.9535,71.264,70.9535,71.2155,2525.0
2024-06-13 09:45:00,73.42,73.42,73.12,73.28,4829.0,71.2349,71.2349,70.9438,71.099,4829.0
2024-06-13 09:50:00,73.28,73.32,73.2,73.2,3955.0,71.099,71.1378,71.0214,71.0214,3955.0
2024-06-13 09:55:00,73.2,73.22,73.11,73.14,2403.0,71.0214,71.0408,70.9341,70.9632,2403.0
2024-06-13 10:00:00,73.1,73.3,73.1,73.21,4272.0,70.9244,71.1184,70.9244,71.0311,4272.0
2024-06-13 10:05:00,73.19,73.25,73.15,73.2,4244.0,71.0117,71.0699,70.9729,71.0214,4244.0
2024-06-13 10:10:00,73.19,73.22,73.09,73.09,6315.0,71.0117,71.0408,70.9147,70.9147,6315.0
2024-06-13 10:15:00,73.08,73.16,73.04,73.14,10404.0,70.905,70.9826,70.8662,70.9632,10404.0
2024-06-13 10:20:00,73.12,73.13,72.92,72.93,15630.0,70.9438,70.9535,70.7497,70.7594,15630.0
2024-06-13 10:25:00,72.92,72.93,72.79,72.84,12477.0,70.7497,70.7594,70.6236,70.6721,12477.0
2024-06-13 10:30:00,72.82,72.82,72.63,72.67,15366.0,70.6527,70.6527,70.4684,70.5072,15366.0
2024-06-13 10:35:00,72.67,72.72,72.52,72.56,34376.0,70.5072,70.5557,70.3616,70.4005,34376.0
2024-06-13 10:40:00,72.56,72.64,72.47,72.62,13644.0,70.4005,70.4781,70.3131,70.4587,13644.0
2024-06-13 10:45:00,72.62,72.68,72.54,72.56,9411.0,70.4587,70.5169,70.3811,70.4005,9411.0
2024-06-13 10:50:00,72.57,72.66,72.53,72.65,14424.0,70.4102,70.4975,70.3713,70.4878,14424.0
2024-06-13 10:55:00,72.68,72.75,72.68,72.72,6513.0,70.5169,70.5848,70.5169,70.5557,6513.0
2024-06-13 11:00:00,72.72,72.72,72.65,72.69,6952.0,70.5557,70.5557,70.4878,70.5266,6952.0
2024-06-13 11:05:00,72.69,72.69,72.59,72.64,6516.0,70.5266,70.5266,70.4296,70.4781,6516.0
2024-06-13 11:10:00,72.65,72.65,72.51,72.51,5997.0,70.4878,70.4878,70.3519,70.3519,5997.0
2024-06-13 11:15:00,72.53,72.55,72.49,72.55,5804.0,70.3713,70.3908,70.3325,70.3908,5804.0
2024-06-13 11:20:00,72.54,72.59,72.48,72.58,10741.0,70.3811,70.4296,70.3228,70.4199,10741.0
2024-06-13 11:25:00,72.59,72.66,72.58,72.61,7269.0,70.4296,70.4975,70.4199,70.449,7269.0
2024-06-13 11:30:00,72.63,72.64,72.58,72.64,9291.0,70.4684,70.4781,70.4199,70.4781,9291.0
2024-06-13 11:35:00,72.64,72.69,72.6,72.62,9530.0,70.4781,70.5266,70.4393,70.4587,9530.0
2024-06-13 11:40:00,72.62,72.7,72.62,72.7,6338.0,70.4587,70.5363,70.4587,70.5363,6338.0
2024-06-13 11:45:00,72.74,72.77,72.71,72.77,6129.0,70.5751,70.6042,70.546,70.6042,6129.0
2024-06-13 11:50:00,72.8,72.82,72.75,72.78,6721.0,70.6333,70.6527,70.5848,70.6139,6721.0
2024-06-13 11:55:00,72.79,72.81,72.75,72.76,5820.0,70.6236,70.643,70.5848,70.5945,5820.0
2024-06-13 12:00:00,72.74,72.74,72.63,72.7,10647.0,70.5751,70.5751,70.4684,70.5363,10647.0
2024-06-13 12:05:00,72.71,72.79,72.7,72.76,6198.0,70.546,70.6236,70.5363,70.5945,6198.0
2024-06-13 12:10:00,72.75,72.83,72.71,72.81,7881.0,70.5848,70.6624,70.546,70.643,7881.0
2024-06-13 12:15:00,72.81,72.87,72.8,72.84,6920.0,70.643,70.7012,70.6333,70.6721,6920.0
2024-06-13 12:20:00,72.86,72.91,72.86,72.88,9571.0,70.6915,70.74,70.6915,70.7109,9571.0
2024-06-13 12:25:00,72.89,72.9,72.73,72.74,7335.0,70.7206,70.7303,70.5654,70.5751,7335.0
2024-06-13 12:30:00,72.73,72.89,72.73,72.88,8036.0,70.5654,70.7206,70.5654,70.7109,8036.0
2024-06-13 12:35:00,72.9,72.93,72.84,72.87,9094.0,70.7303,70.7594,70.6721,70.7012,9094.0
2024-06-13 12:40:00,72.88,72.94,72.86,72.93,7202.0,70.7109,70.7691,70.6915,70.7594,7202.0
2024-06-13 12:45:00,72.92,72.93,72.86,72.88,6697.0,70.7497,70.7594,70.6915,70.7109,6697.0
2024-06-13 12:50:00,72.9,72.96,72.89,72.93,13614.0,70.7303,70.7886,70.7206,70.7594,13614.0
2024-06-13 12:55:00,72.93,72.98,72.93,72.97,7058.0,70.7594,70.808,70.7594,70.7983,7058.0
2024-06-13 13:00:00,72.97,73.06,72.97,73.01,16564.0,70.7983,70.8856,70.7983,70.8371,16564.0
2024-06-13 13:05:00,73.01,73.09,73.01,73.07,11783.0,70.8371,70.9147,70.8371,70.8953,11783.0
2024-06-13 13:10:00,73.05,73.07,73.01,73.04,7058.0,70.8759,70.8953,70.8371,70.8662,7058.0
2024-06-13 13:15:00,73.03,73.04,72.97,72.97,12259.0,70.8565,70.8662,70.7983,70.7983,12259.0
2024-06-13 13:20:00,72.98,73.0,72.96,72.98,7943.0,70.808,70.8274,70.7886,70.808,7943.0
2024-06-13 13:25:00,72.98,73.03,72.96,72.99,10242.0,70.808,70.8565,70.7886,70.8177,10242.0
2024-06-13 13:30:00,72.99,73.0,72.97,72.98,35837.0,70.8177,70.8274,70.7983,70.808,35837.0
2024-06-13 13:35:00,72.98,73.06,72.95,73.06,8829.0,70.808,70.8856,70.7788,70.8856,8829.0
2024-06-13 13:40:00,73.1,73.23,73.1,73.16,92320.0,70.9244,71.0505,70.9244,70.9826,92320.0
2024-06-13 13:45:00,73.14,73.25,73.14,73.17,43746.0,70.9632,71.0699,70.9632,70.9923,43746.0
2024-06-13 13:50:00,73.17,73.24,73.16,73.19,10596.0,70.9923,71.0602,70.9826,71.0117,10596.0
2024-06-13 13:55:00,73.17,73.23,73.16,73.19,8821.0,70.9923,71.0505,70.9826,71.0117,8821.0
2024-06-13 14:00:00,73.21,73.25,73.18,73.21,13267.0,71.0311,71.0699,71.002,71.0311,13267.0
2024-06-13 14:05:00,73.2,73.27,73.18,73.21,8516.0,71.0214,71.0893,71.002,71.0311,8516.0
2024-06-13 14:10:00,73.2,73.22,73.18,73.18,5202.0,71.0214,71.0408,71.002,71.002,5202.0
2024-06-13 14:15:00,73.18,73.18,73.1,73.12,7815.0,71.002,71.002,70.9244,70.9438,7815.0
2024-06-13 14:20:00,73.12,73.18,73.08,73.17,8107.0,70.9438,71.002,70.905,70.9923,8107.0
2024-06-13 14:25:00,73.17,73.2,73.16,73.18,7385.0,70.9923,71.0214,70.9826,71.002,7385.0
2024-06-13 14:30:00,73.17,73.23,73.17,73.2,10334.0,70.9923,71.0505,70.9923,71.0214,10334.0
2024-06-13 14:35:00,73.2,73.21,73.13,73.15,13126.0,71.0214,71.0311,70.9535,70.9729,13126.0
2024-06-13 14:40:00,73.14,73.19,73.12,73.15,8799.0,70.9632,71.0117,70.9438,70.9729,8799.0
2024-06-13 14:45:00,73.16,73.19,73.14,73.15,10182.0,70.9826,71.0117,70.9632,70.9729,10182.0
2024-06-13 14:50:00,73.15,73.33,73.15,73.31,13641.0,70.9729,71.1475,70.9729,71.1281,13641.0
2024-06-13 14:55:00,73.31,73.35,73.3,73.31,9871.0,71.1281,71.1669,71.1184,71.1281,9871.0
2024-06-13 15:00:00,73.3,73.32,73.25,73.28,15949.0,71.1184,71.1378,71.0699,71.099,15949.0
2024-06-13 15:05:00,73.28,73.29,73.22,73.24,15757.0,71.099,71.1087,71.0408,71.0602,15757.0
2024-06-13 15:10:00,73.24,73.24,73.2,73.2,16572.0,71.0602,71.0602,71.0214,71.0214,16572.0
2024-06-13 15:15:00,73.19,73.31,73.15,73.3,16943.0,71.0117,71.1281,70.9729,71.1184,16943.0
2024-06-13 15:20:00,73.32,73.38,73.31,73.37,9385.0,71.1378,71.1961,71.1281,71.1863,9385.0
2024-06-13 15:25:00,73.38,73.4,73.35,73.35,7013.0,71.1961,71.2155,71.1669,71.1669,7013.0
2024-06-13 15:30:00,73.35,73.35,73.26,73.26,16460.0,71.1669,71.1669,71.0796,71.0796,16460.0
2024-06-13 15:35:00,73.29,73.4,73.27,73.4,23566.0,71.1087,71.2155,71.0893,71.2155,23566.0
2024-06-13 15:40:00,73.4,73.41,73.29,73.3,15952.0,71.2155,71.2252,71.1087,71.1184,15952.0
2024-06-13 15:45:00,73.3,73.41,73.29,73.38,39186.0,71.1184,71.2252,71.1087,71.1961,39186.0
2024-06-13 15:50:00,73.37,73.5,73.29,73.3,63627.0,71.1863,71.3125,71.1087,71.1184,63627.0
2024-06-13 15:55:00,73.3,73.3,73.15,73.21,149212.0,71.1184,71.1184,70.9729,71.0311,149212.0
2024-06-14 09:30:00,72.86,73.04,72.62,72.75,23979.0,70.6915,70.8662,70.4587,70.5848,23979.0
2024-06-14 09:35:00,72.71,72.95,72.71,72.87,5890.0,70.546,70.7788,70.546,70.7012,5890.0
2024-06-14 09:40:00,72.85,73.04,72.85,72.97,6801.0,70.6818,70.8662,70.6818,70.7983,6801.0
2024-06-14 09:45:00,72.99,72.99,72.78,72.81,17870.0,70.8177,70.8177,70.6139,70.643,17870.0
2024-06-14 09:50:00,72.8,72.81,72.6,72.66,8968.0,70.6333,70.643,70.4393,70.4975,8968.0
2024-06-14 09:55:00,72.67,72.68,72.27,72.3,7296.0,70.5072,70.5169,70.1191,70.1482,7296.0
2024-06-14 10:00:00,72.26,72.37,72.23,72.34,10854.0,70.1094,70.2161,70.0803,70.187,10854.0
2024-06-14 10:05:00,72.31,72.4,72.28,72.33,11099.0,70.1579,70.2452,70.1288,70.1773,11099.0
2024-06-14 10:10:00,72.33,72.37,72.13,72.15,18080.0,70.1773,70.2161,69.9833,70.0027,18080.0
2024-06-14 10:15:00,72.12,72.21,72.11,72.14,9468.0,69.9736,70.0609,69.9638,69.993,9468.0
2024-06-14 10:20:00,72.15,72.2,72.11,72.14,15211.0,70.0027,70.0512,69.9638,69.993,15211.0
2024-06-14 10:25:00,72.12,72.22,72.11,72.21,9969.0,69.9736,70.0706,69.9638,70.0609,9969.0
2024-06-14 10:30:00,72.21,72.22,72.01,72.04,32216.0,70.0609,70.0706,69.8668,69.8959,32216.0
2024-06-14 10:35:00,72.05,72.17,72.04,72.14,46703.0,69.9056,70.0221,69.8959,69.993,46703.0
2024-06-14 10:40:00,72.14,72.14,71.92,71.92,27638.0,69.993,69.993,69.7795,69.7795,27638.0
2024-06-14 10:45:00,71.93,72.0,71.89,71.96,15139.0,69.7892,69.8571,69.7504,69.8183,15139.0
2024-06-14 10:50:00,71.96,72.23,71.95,72.23,18155.0,69.8183,70.0803,69.8086,70.0803,18155.0
2024-06-14 10:55:00,72.25,72.29,72.15,72.16,20456.0,70.0997,70.1385,70.0027,70.0124,20456.0
2024-06-14 11:00:00,72.15,72.17,72.1,72.15,12080.0,70.0027,70.0221,69.9541,70.0027,12080.0
2024-06-14 11:05:00,72.15,72.19,72.13,72.18,11879.0,70.0027,70.0415,69.9833,70.0318,11879.0
2024-06-14 11:10:00,72.17,72.23,72.16,72.21,11306.0,70.0221,70.0803,70.0124,70.0609,11306.0
2024-06-14 11:15:00,72.2,72.27,72.19,72.25,32660.0,70.0512,70.1191,70.0415,70.0997,32660.0
2024-06-14 11:20:00,72.25,72.4,72.21,72.4,27827.0,70.0997,70.2452,70.0609,70.2452,27827.0
2024-06-14 11:25:00,72.38,72.39,72.3,72.35,56151.0,70.2258,70.2355,70.1482,70.1967,56151.0
2024-06-14 11:30:00,72.36,72.55,72.36,72.46,11720.0,70.2064,70.3908,70.2064,70.3034,11720.0
2024-06-14 11:35:00,72.47,72.47,72.29,72.29,26581.0,70.3131,70.3131,70.1385,70.1385,26581.0
2024-06-14 11:40:00,72.28,72.3,72.26,72.29,7213.0,70.1288,70.1482,70.1094,70.1385,7213.0
2024-06-14 11:45:00,72.28,72.28,72.24,72.28,10050.0,70.1288,70.1288,70.09,70.1288,10050.0
2024-06-14 11:50:00,72.27,72.3,72.24,72.26,8636.0,70.1191,70.1482,70.09,70.1094,8636.0
2024-06-14 11:55:00,72.26,72.26,72.21,72.25,9213.0,70.1094,70.1094,70.0609,70.0997,9213.0
2024-06-14 12:00:00,72.24,72.25,72.14,72.16,20628.0,70.09,70.0997,69.993,70.0124,20628.0
2024-06-14 12:05:00,72.18,72.18,72.1,72.15,6983.0,70.0318,70.0318,69.9541,70.0027,6983.0
2024-06-14 12:10:00,72.16,72.23,72.15,72.23,8660.0,70.0124,70.0803,70.0027,70.0803,8660.0
2024-06-14 12:15:00,72.23,72.25,72.23,72.23,5480.0,70.0803,70.0997,70.0803,70.0803,5480.0
2024-06-14 12:20:00,72.22,72.29,72.22,72.25,7069.0,70.0706,70.1385,70.0706,70.0997,7069.0
2024-06-14 12:25:00,72.25,72.35,72.24,72.31,6981.0,70.0997,70.1967,70.09,70.1579,6981.0
2024-06-14 12:30:00,72.3,72.35,72.28,72.34,6606.0,70.1482,70.1967,70.1288,70.187,6606.0
2024-06-14 12:35:00,72.35,72.4,72.33,72.38,5465.0,70.1967,70.2452,70.1773,70.2258,5465.0
2024-06-14 12:40:00,72.39,72.41,72.36,72.4,8076.0,70.2355,70.2549,70.2064,70.2452,8076.0
2024-06-14 12:45:00,72.39,72.42,72.39,72.41,6681.0,70.2355,70.2646,70.2355,70.2549,6681.0
2024-06-14 12:50:00,72.4,72.41,72.35,72.35,4951.0,70.2452,70.2549,70.1967,70.1967,4951.0
2024-06-14 12:55:00,72.35,72.37,72.34,72.34,4866.0,70.1967,70.2161,70.187,70.187,4866.0
2024-06-14 13:00:00,72.34,72.39,72.33,72.34,7843.0,70.187,70.2355,70.1773,70.187,7843.0
2024-06-14 13:05:00,72.34,72.43,72.32,72.42,4846.0,70.187,70.2743,70.1676,70.2646,4846.0
2024-06-14 13:10:00,72.41,72.41,72.38,72.4,5918.0,70.2549,70.2549,70.2258,70.2452,5918.0
2024-06-14 13:15:00,72.4,72.45,72.39,72.44,5702.0,70.2452,70.2937,70.2355,70.284,5702.0
2024-06-14 13:20:00,72.44,72.47,72.29,72.29,9639.0,70.284,70.3131,70.1385,70.1385,9639.0
2024-06-14 13:25:00,72.3,72.4,72.3,72.39,8963.0,70.1482,70.2452,70.1482,70.2355,8963.0
2024-06-14 13:30:00,72.38,72.39,72.33,72.34,7213.0,70.2258,70.2355,70.1773,70.187,7213.0
2024-06-14 13:35:00,72.35,72.37,72.3,72.3,8199.0,70.1967,70.2161,70.1482,70.1482,8199.0
2024-06-14 13:40:00,72.3,72.32,72.27,72.29,8920.0,70.1482,70.1676,70.1191,70.1385,8920.0
2024-06-14 13:45:00,72.29,72.37,72.29,72.33,19565.0,70.1385,70.2161,70.1385,70.1773,19565.0
2024-06-14 13:50:00,72.33,72.38,72.3,72.34,12141.0,70.1773,70.2258,70.1482,70.187,12141.0
2024-06-14 13:55:00,72.33,72.36,72.31,72.34,7935.0,70.1773,70.2064,70.1579,70.187,7935.0
2024-06-14 14:00:00,72.34,72.35,72.3,72.32,9696.0,70.187,70.1967,70.1482,70.1676,9696.0
2024-06-14 14:05:00,72.32,72.34,72.28,72.28,8311.0,70.1676,70.187,70.1288,70.1288,8311.0
2024-06-14 14:10:00,72.28,72.3,72.24,72.29,9049.0,70.1288,70.1482,70.09,70.1385,9049.0
2024-06-14 14:15:00,72.28,72.34,72.27,72.33,7902.0,70.1288,70.187,70.1191,70.1773,7902.0
2024-06-14 14:20:00,72.34,72.46,72.33,72.44,13535.0,70.187,70.3034,70.1773,70.284,13535.0
2024-06-14 14:25:00,72.43,72.45,72.38,72.4,9405.0,70.2743,70.2937,70.2258,70.2452,9405.0
2024-06-14 14:30:00,72.39,72.41,72.35,72.41,7338.0,70.2355,70.2549,70.1967,70.2549,7338.0
2024-06-14 14:35:00,72.4,72.4,72.33,72.34,7756.0,70.2452,70.2452,70.1773,70.187,7756.0
2024-06-14 14:40:00,72.35,72.35,72.31,72.34,7919.0,70.1967,70.1967,70.1579,70.187,7919.0
2024-06-14 14:45:00,72.35,72.41,72.35,72.39,4637.0,70.1967,70.2549,70.1967,70.2355,4637.0
2024-06-14 14:50:00,72.38,72.42,72.37,72.41,9568.0,70.2258,70.2646,70.2161,70.2549,9568.0
2024-06-14 14:55:00,72.4,72.44,72.35,72.42,11207.0,70.2452,70.284,70.1967,70.2646,11207.0
2024-06-14 15:00:00,72.41,72.47,72.37,72.46,8243.0,70.2549,70.3131,70.2161,70.3034,8243.0
2024-06-14 15:05:00,72.47,72.53,72.45,72.5,14767.0,70.3131,70.3713,70.2937,70.3422,14767.0
2024-06-14 15:10:00,72.51,72.58,72.5,72.57,10622.0,70.3519,70.4199,70.3422,70.4102,10622.0
2024-06-14 15:15:00,72.56,72.64,72.56,72.64,21537.0,70.4005,70.4781,70.4005,70.4781,21537.0
2024-06-14 15:20:00,72.65,72.65,72.59,72.59,24657.0,70.4878,70.4878,70.4296,70.4296,24657.0
2024-06-14 15:25:00,72.58,72.64,72.57,72.59,24669.0,70.4199,70.4781,70.4102,70.4296,24669.0
2024-06-14 15:30:00,72.59,72.63,72.54,72.56,27218.0,70.4296,70.4684,70.3811,70.4005,27218.0
2024-06-14 15:35:00,72.57,72.63,72.56,72.59,14548.0,70.4102,70.4684,70.4005,70.4296,14548.0
2024-06-14 15:40:00,72.58,72.65,72.52,72.54,37954.0,70.4199,70.4878,70.3616,70.3811,37954.0
2024-06-14 15:45:00,72.54,72.59,72.5,72.5,33002.0,70.3811,70.4296,70.3422,70.3422,33002.0
2024-06-14 15:50:00,72.5,72.6,72.48,72.6,72993.0,70.3422,70.4393,70.3228,70.4393,72993.0
2024-06-14 15:55:00,72.6,72.69,72.52,72.66,159990.0,70.4393,70.5266,70.3616,70.4975,159990.0
2024-06-17 09:30:00,72.78,73.2,72.49,73.2,45082.0,70.6139,71.0214,70.3325,71.0214,45082.0
2024-06-17 09:35:00,73.26,73.35,72.93,73.07,15715.0,71.0796,71.1669,70.7594,70.8953,15715.0
2024-06-17 09:40:00,73.12,73.3,72.95,73.09,9104.0,70.9438,71.1184,70.7788,70.9147,9104.0
2024-06-17 09:45:00,73.12,73.5,73.09,73.44,15960.0,70.9438,71.3125,70.9147,71.2543,15960.0
2024-06-17 09:50:00,73.48,73.48,73.26,73.27,7803.0,71.2931,71.2931,71.0796,71.0893,7803.0
2024-06-17 09:55:00,73.25,73.27,73.04,73.05,8261.0,71.0699,71.0893,70.8662,70.8759,8261.0
2024-06-17 10:00:00,73.05,73.34,73.02,73.34,13178.0,70.8759,71.1572,70.8468,71.1572,13178.0
2024-06-17 10:05:00,73.32,73.36,73.27,73.31,5698.0,71.1378,71.1766,71.0893,71.1281,5698.0
2024-06-17 10:10:00,73.3,73.31,73.12,73.16,13414.0,71.1184,71.1281,70.9438,70.9826,13414.0
2024-06-17 10:15:00,73.19,73.3,73.18,73.28,7765.0,71.0117,71.1184,71.002,71.099,7765.0
2024-06-17 10:20:00,73.3,73.43,73.25,73.41,29911.0,71.1184,71.2446,71.0699,71.2252,29911.0
2024-06-17 10:25:00,73.41,73.55,73.41,73.45,16802.0,71.2252,71.361,71.2252,71.264,16802.0
2024-06-17 10:30:00,73.44,73.47,73.42,73.47,10422.0,71.2543,71.2834,71.2349,71.2834,10422.0
2024-06-17 10:35:00,73.46,73.47,73.31,73.31,19817.0,71.2737,71.2834,71.1281,71.1281,19817.0
2024-06-17 10:40:00,73.32,73.38,73.3,73.31,17727.0,71.1378,71.1961,71.1184,71.1281,17727.0
2024-06-17 10:45:00,73.32,73.36,73.26,73.32,16052.0,71.1378,71.1766,71.0796,71.1378,16052.0
2024-06-17 10:50:00,73.31,73.31,73.28,73.3,7635.0,71.1281,71.1281,71.099,71.1184,7635.0
2024-06-17 10:55:00,73.3,73.33,73.25,73.26,9573.0,71.1184,71.1475,71.0699,71.0796,9573.0
2024-06-17 11:00:00,73.26,73.4,73.26,73.4,11902.0,71.0796,71.2155,71.0796,71.2155,11902.0
2024-06-17 11:05:00,73.39,73.4,73.35,73.36,6752.0,71.2058,71.2155,71.1669,71.1766,6752.0
2024-06-17 11:10:00,73.36,73.41,73.36,73.4,9926.0,71.1766,71.2252,71.1766,71.2155,9926.0
2024-06-17 11:15:00,73.39,73.45,73.37,73.44,14656.0,71.2058,71.264,71.1863,71.2543,14656.0
2024-06-17 11:20:00,73.45,73.52,73.42,73.52,13964.0,71.264,71.3319,71.2349,71.3319,13964.0
2024-06-17 11:25:00,73.52,73.59,73.5,73.55,19527.0,71.3319,71.3998,71.3125,71.361,19527.0
2024-06-17 11:30:00,73.57,73.62,73.55,73.57,22816.0,71.3804,71.4289,71.361,71.3804,22816.0
2024-06-17 11:35:00,73.58,73.61,73.46,73.49,12124.0,71.3901,71.4192,71.2737,71.3028,12124.0
2024-06-17 11:40:00,73.49,73.6,73.48,73.6,6892.0,71.3028,71.4095,71.2931,71.4095,6892.0
2024-06-17 11:45:00,73.61,73.62,73.54,73.58,7098.0,71.4192,71.4289,71.3513,71.3901,7098.0
2024-06-17 11:50:00,73.59,73.64,73.59,73.59,13168.0,71.3998,71.4483,71.3998,71.3998,13168.0
2024-06-17 11:55:00,73.59,73.62,73.54,73.56,26186.0,71.3998,71.4289,71.3513,71.3707,26186.0
2024-06-17 12:00:00,73.56,73.62,73.56,73.62,5611.0,71.3707,71.4289,71.3707,71.4289,5611.0
2024-06-17 12:05:00,73.62,73.65,73.6,73.64,3017.0,71.4289,71.458,71.4095,71.4483,3017.0
2024-06-17 12:10:00,73.64,73.68,73.64,73.67,6256.0,71.4483,71.4871,71.4483,71.4774,6256.0
2024-06-17 12:15:00,73.67,73.72,73.63,73.68,10633.0,71.4774,71.5259,71.4386,71.4871,10633.0
2024-06-17 12:20:00,73.68,73.7,73.62,73.68,9736.0,71.4871,71.5065,71.4289,71.4871,9736.0
2024-06-17 12:25:00,73.69,73.74,73.66,73.74,4085.0,71.4968,71.5453,71.4677,71.5453,4085.0
2024-06-17 12:30:00,73.74,73.82,73.72,73.79,5645.0,71.5453,71.623,71.5259,71.5938,5645.0
2024-06-17 12:35:00,73.79,73.81,73.75,73.81,13329.0,71.5938,71.6133,71.555,71.6133,13329.0
2024-06-17 12:40:00,73.81,73.86,73.81,73.86,7625.0,71.6133,71.6618,71.6133,71.6618,7625.0
2024-06-17 12:45:00,73.84,73.91,73.83,73.91,8188.0,71.6424,71.7103,71.6327,71.7103,8188.0
2024-06-17 12:50:00,73.92,73.94,73.89,73.94,3787.0,71.72,71.7394,71.6909,71.7394,3787.0
2024-06-17 12:55:00,73.94,74.02,73.92,74.01,16459.0,71.7394,71.817,71.72,71.8073,16459.0
2024-06-17 13:00:00,74.01,74.08,73.99,74.02,16071.0,71.8073,71.8752,71.7879,71.817,16071.0
2024-06-17 13:05:00,74.0,74.0,73.9,73.9,5948.0,71.7976,71.7976,71.7006,71.7006,5948.0
2024-06-17 13:10:00,73.9,73.9,73.84,73.87,4235.0,71.7006,71.7006,71.6424,71.6715,4235.0
2024-06-17 13:15:00,73.87,73.95,73.87,73.95,6248.0,71.6715,71.7491,71.6715,71.7491,6248.0
2024-06-17 13:20:00,73.94,73.94,73.86,73.88,8365.0,71.7394,71.7394,71.6618,71.6812,8365.0
2024-06-17 13:25:00,73.88,73.88,73.83,73.87,4345.0,71.6812,71.6812,71.6327,71.6715,4345.0
2024-06-17 13:30:00,73.87,73.91,73.83,73.85,4986.0,71.6715,71.7103,71.6327,71.6521,4986.0
2024-06-17 13:35:00,73.87,73.89,73.81,73.87,8182.0,71.6715,71.6909,71.6133,71.6715,8182.0
2024-06-17 13:40:00,73.87,73.88,73.82,73.83,7968.0,71.6715,71.6812,71.623,71.6327,7968.0
2024-06-17 13:45:00,73.82,73.82,73.7,73.71,8497.0,71.623,71.623,71.5065,71.5162,8497.0
2024-06-17 13:50:00,73.7,73.71,73.68,73.68,8984.0,71.5065,71.5162,71.4871,71.4871,8984.0
2024-06-17 13:55:00,73.68,73.74,73.68,73.72,11064.0,71.4871,71.5453,71.4871,71.5259,11064.0
2024-06-17 14:00:00,73.73,73.75,73.69,73.74,10035.0,71.5356,71.555,71.4968,71.5453,10035.0
2024-06-17 14:05:00,73.73,73.82,73.69,73.8,13230.0,71.5356,71.623,71.4968,71.6036,13230.0
2024-06-17 14:10:00,73.81,73.82,73.75,73.76,7159.0,71.6133,71.623,71.555,71.5647,7159.0
2024-06-17 14:15:00,73.76,73.78,73.75,73.76,6358.0,71.5647,71.5841,71.555,71.5647,6358.0
2024-06-17 14:20:00,73.76,73.87,73.76,73.84,7404.0,71.5647,71.6715,71.5647,71.6424,7404.0
2024-06-17 14:25:00,73.85,73.91,73.83,73.85,27595.0,71.6521,71.7103,71.6327,71.6521,27595.0
2024-06-17 14:30:00,73.85,73.87,73.82,73.82,10315.0,71.6521,71.6715,71.623,71.623,10315.0
2024-06-17 14:35:00,73.82,73.87,73.82,73.83,10817.0,71.623,71.6715,71.623,71.6327,10817.0
2024-06-17 14:40:00,73.84,73.84,73.73,73.73,11420.0,71.6424,71.6424,71.5356,71.5356,11420.0
2024-06-17 14:45:00,73.73,73.73,73.66,73.66,10818.0,71.5356,71.5356,71.4677,71.4677,10818.0
2024-06-17 14:50:00,73.65,73.68,73.64,73.66,10551.0,71.458,71.4871,71.4483,71.4677,10551.0
2024-06-17 14:55:00,73.66,73.68,73.63,73.65,14588.0,71.4677,71.4871,71.4386,71.458,14588.0
2024-06-17 15:00:00,73.64,73.64,73.49,73.5,18887.0,71.4483,71.4483,71.3028,71.3125,18887.0
2024-06-17 15:05:00,73.5,73.5,73.44,73.46,15923.0,71.3125,71.3125,71.2543,71.2737,15923.0
2024-06-17 15:10:00,73.45,73.49,73.35,73.35,23794.0,71.264,71.3028,71.1669,71.1669,23794.0
2024-06-17 15:15:00,73.37,73.43,73.34,73.35,20936.0,71.1863,71.2446,71.1572,71.1669,20936.0
2024-06-17 15:20:00,73.35,73.35,73.26,73.34,24496.0,71.1669,71.1669,71.0796,71.1572,24496.0
2024-06-17 15:25:00,73.34,73.34,73.26,73.27,12975.0,71.1572,71.1572,71.0796,71.0893,12975.0
2024-06-17 15:30:00,73.27,73.31,73.23,73.27,27837.0,71.0893,71.1281,71.0505,71.0893,27837.0
2024-06-17 15:35:00,73.25,73.39,73.24,73.32,26264.0,71.0699,71.2058,71.0602,71.1378,26264.0
2024-06-17 15:40:00,73.31,73.32,73.19,73.23,28072.0,71.1281,71.1378,71.0117,71.0505,28072.0
2024-06-17 15:45:00,73.22,73.24,73.07,73.09,46823.0,71.0408,71.0602,70.8953,70.9147,46823.0
2024-06-17 15:50:00,73.08,73.12,72.99,73.04,87299.0,70.905,70.9438,70.8177,70.8662,87299.0
2024-06-17 15:55:00,73.05,73.15,72.94,73.09,210366.0,70.8759,70.9729,70.7691,70.9147,210366.0
2024-06-18 09:30:00,72.65,73.09,72.62,72.98,32999.0,70.4878,70.9147,70.4587,70.808,32999.0
2024-06-18 09:35:00,72.98,72.99,72.58,72.71,13750.0,70.808,70.8177,70.4199,70.546,13750.0
2024-06-18 09:40:00,72.68,72.83,72.65,72.7,17055.0,70.5169,70.6624,70.4878,70.5363,17055.0
2024-06-18 09:45:00,72.72,72.72,72.53,72.58,12735.0,70.5557,70.5557,70.3713,70.4199,12735.0
2024-06-18 09:50:00,72.58,72.79,72.56,72.78,9097.0,70.4199,70.6236,70.4005,70.6139,9097.0
2024-06-18 09:55:00,72.8,72.83,72.72,72.74,11594.0,70.6333,70.6624,70.5557,70.5751,11594.0
2024-06-18 10:00:00,72.75,72.75,72.64,72.69,13473.0,70.5848,70.5848,70.4781,70.5266,13473.0
2024-06-18 10:05:00,72.67,72.68,72.43,72.44,9603.0,70.5072,70.5169,70.2743,70.284,9603.0
2024-06-18 10:10:00,72.44,72.55,72.4,72.48,10176.0,70.284,70.3908,70.2452,70.3228,10176.0
2024-06-18 10:15:00,72.5,72.51,72.43,72.45,7077.0,70.3422,70.3519,70.2743,70.2937,7077.0
2024-06-18 10:20:00,72.45,72.51,72.26,72.27,14450.0,70.2937,70.3519,70.1094,70.1191,14450.0
2024-06-18 10:25:00,72.25,72.42,72.25,72.4,4054.0,70.0997,70.2646,70.0997,70.2452,4054.0
2024-06-18 10:30:00,72.38,72.49,72.38,72.47,15950.0,70.2258,70.3325,70.2258,70.3131,15950.0
2024-06-18 10:35:00,72.49,72.49,72.37,72.39,9117.0,70.3325,70.3325,70.2161,70.2355,9117.0
2024-06-18 10:40:00,72.37,72.41,72.35,72.41,10274.0,70.2161,70.2549,70.1967,70.2549,10274.0
2024-06-18 10:45:00,72.4,72.51,72.4,72.51,8124.0,70.2452,70.3519,70.2452,70.3519,8124.0
2024-06-18 10:50:00,72.51,72.51,72.4,72.45,7534.0,70.3519,70.3519,70.2452,70.2937,7534.0
2024-06-18 10:55:00,72.45,72.47,72.4,72.41,8543.0,70.2937,70.3131,70.2452,70.2549,8543.0
2024-06-18 11:00:00,72.42,72.47,72.41,72.45,6819.0,70.2646,70.3131,70.2549,70.2937,6819.0
2024-06-18 11:05:00,72.45,72.48,72.43,72.47,6029.0,70.2937,70.3228,70.2743,70.3131,6029.0
2024-06-18 11:10:00,72.47,72.57,72.43,72.56,6915.0,70.3131,70.4102,70.2743,70.4005,6915.0
2024-06-18 11:15:00,72.57,72.6,72.53,72.58,15531.0,70.4102,70.4393,70.3713,70.4199,15531.0
2024-06-18 11:20:00,72.59,72.64,72.55,72.56,8734.0,70.4296,70.4781,70.3908,70.4005,8734.0
2024-06-18 11:25:00,72.57,72.61,72.54,72.6,8948.0,70.4102,70.449,70.3811,70.4393,8948.0
2024-06-18 11:30:00,72.59,72.7,72.59,72.66,17731.0,70.4296,70.5363,70.4296,70.4975,17731.0
2024-06-18 11:35:00,72.65,72.71,72.64,72.66,11459.0,70.4878,70.546,70.4781,70.4975,11459.0
2024-06-18 11:40:00,72.67,72.77,72.64,72.77,10807.0,70.5072,70.6042,70.4781,70.6042,10807.0
2024-06-18 11:45:00,72.75,72.84,72.75,72.84,13692.0,70.5848,70.6721,70.5848,70.6721,13692.0
2024-06-18 11:50:00,72.84,72.84,72.79,72.83,8703.0,70.6721,70.6721,70.6236,70.6624,8703.0
2024-06-18 11:55:00,72.83,72.86,72.81,72.86,8654.0,70.6624,70.6915,70.643,70.6915,8654.0
2024-06-18 12:00:00,72.86,72.88,72.79,72.81,8306.0,70.6915,70.7109,70.6236,70.643,8306.0
2024-06-18 12:05:00,72.81,72.85,72.78,72.79,6094.0,70.643,70.6818,70.6139,70.6236,6094.0
2024-06-18 12:10:00,72.78,72.84,72.78,72.79,3996.0,70.6139,70.6721,70.6139,70.6236,3996.0
2024-06-18 12:15:00,72.8,72.81,72.76,72.77,8545.0,70.6333,70.643,70.5945,70.6042,8545.0
2024-06-18 12:20:00,72.77,72.83,72.75,72.81,8434.0,70.6042,70.6624,70.5848,70.643,8434.0
2024-06-18 12:25:00,72.81,72.82,72.72,72.72,4244.0,70.643,70.6527,70.5557,70.5557,4244.0
2024-06-18 12:30:00,72.71,72.72,72.67,72.72,12540.0,70.546,70.5557,70.5072,70.5557,12540.0
2024-06-18 12:35:00,72.71,72.79,72.66,72.77,8849.0,70.546,70.6236,70.4975,70.6042,8849.0
2024-06-18 12:40:00,72.78,72.79,72.75,72.76,5202.0,70.6139,70.6236,70.5848,70.5945,5202.0
2024-06-18 12:45:00,72.76,72.78,72.72,72.78,7536.0,70.5945,70.6139,70.5557,70.6139,7536.0
2024-06-18 12:50:00,72.78,72.79,72.72,72.77,20700.0,70.6139,70.6236,70.5557,70.6042,20700.0
2024-06-18 12:55:00,72.76,72.79,72.76,72.78,4270.0,70.5945,70.6236,70.5945,70.6139,4270.0
2024-06-18 13:00:00,72.77,72.77,72.7,72.73,9423.0,70.6042,70.6042,70.5363,70.5654,9423.0
2024-06-18 13:05:00,72.73,72.75,72.68,72.69,5398.0,70.5654,70.5848,70.5169,70.5266,5398.0
2024-06-18 13:10:00,72.69,72.77,72.69,72.76,8647.0,70.5266,70.6042,70.5266,70.5945,8647.0
2024-06-18 13:15:00,72.77,72.82,72.76,72.81,7293.0,70.6042,70.6527,70.5945,70.643,7293.0
2024-06-18 13:20:00,72.8,72.86,72.76,72.86,31309.0,70.6333,70.6915,70.5945,70.6915,31309.0
2024-06-18 13:25:00,72.85,72.87,72.81,72.82,9376.0,70.6818,70.7012,70.643,70.6527,9376.0
2024-06-18 13:30:00,72.82,72.83,72.79,72.82,7919.0,70.6527,70.6624,70.6236,70.6527,7919.0
2024-06-18 13:35:00,72.82,72.86,72.81,72.86,8016.0,70.6527,70.6915,70.643,70.6915,8016.0
2024-06-18 13:40:00,72.87,72.91,72.86,72.91,7955.0,70.7012,70.74,70.6915,70.74,7955.0
2024-06-18 13:45:00,72.91,72.94,72.9,72.94,16495.0,70.74,70.7691,70.7303,70.7691,16495.0
2024-06-18 13:50:00,72.93,72.94,72.9,72.92,11552.0,70.7594,70.7691,70.7303,70.7497,11552.0
2024-06-18 13:55:00,72.92,73.02,72.92,73.02,4290.0,70.7497,70.8468,70.7497,70.8468,4290.0
2024-06-18 14:00:00,73.01,73.05,72.92,73.05,11594.0,70.8371,70.8759,70.7497,70.8759,11594.0
2024-06-18 14:05:00,73.05,73.05,72.99,73.01,11411.0,70.8759,70.8759,70.8177,70.8371,11411.0
2024-06-18 14:10:00,73.0,73.07,73.0,73.03,5878.0,70.8274,70.8953,70.8274,70.8565,5878.0
2024-06-18 14:15:00,73.03,73.03,72.96,72.99,7615.0,70.8565,70.8565,70.7886,70.8177,7615.0
2024-06-18 14:20:00,73.0,73.02,72.91,72.92,13185.0,70.8274,70.8468,70.74,70.7497,13185.0
2024-06-18 14:25:00,72.9,73.04,72.9,73.01,17480.0,70.7303,70.8662,70.7303,70.8371,17480.0
2024-06-18 14:30:00,73.0,73.03,72.97,73.03,4888.0,70.8274,70.8565,70.7983,70.8565,4888.0
2024-06-18 14:35:00,73.02,73.04,73.01,73.04,7245.0,70.8468,70.8662,70.8371,70.8662,7245.0
2024-06-18 14:40:00,73.04,73.08,73.02,73.03,7568.0,70.8662,70.905,70.8468,70.8565,7568.0
2024-06-18 14:45:00,73.04,73.08,73.04,73.07,6249.0,70.8662,70.905,70.8662,70.8953,6249.0
2024-06-18 14:50:00,73.08,73.14,73.07,73.11,8532.0,70.905,70.9632,70.8953,70.9341,8532.0
2024-06-18 14:55:00,73.1,73.15,73.07,73.13,7642.0,70.9244,70.9729,70.8953,70.9535,7642.0
2024-06-18 15:00:00,73.13,73.17,73.09,73.11,11606.0,70.9535,70.9923,70.9147,70.9341,11606.0
2024-06-18 15:05:00,73.08,73.12,73.07,73.12,8353.0,70.905,70.9438,70.8953,70.9438,8353.0
2024-06-18 15:10:00,73.13,73.17,73.11,73.16,8794.0,70.9535,70.9923,70.9341,70.9826,8794.0
2024-06-18 15:15:00,73.16,73.18,73.14,73.17,11587.0,70.9826,71.002,70.9632,70.9923,11587.0
2024-06-18 15:20:00,73.17,73.21,73.14,73.21,13669.0,70.9923,71.0311,70.9632,71.0311,13669.0
2024-06-18 15:25:00,73.21,73.25,73.2,73.23,27998.0,71.0311,71.0699,71.0214,71.0505,27998.0
2024-06-18 15:30:00,73.24,73.36,73.23,73.29,19964.0,71.0602,71.1766,71.0505,71.1087,19964.0
2024-06-18 15:35:00,73.29,73.31,73.26,73.28,22439.0,71.1087,71.1281,71.0796,71.099,22439.0
2024-06-18 15:40:00,73.28,73.35,73.25,73.34,35304.0,71.099,71.1669,71.0699,71.1572,35304.0
2024-06-18 15:45:00,73.34,73.38,73.17,73.19,43059.0,71.1572,71.1961,70.9923,71.0117,43059.0
2024-06-18 15:50:00,73.19,73.25,73.15,73.23,57809.0,71.0117,71.0699,70.9729,71.0505,57809.0
2024-06-18 15:55:00,73.23,73.32,73.19,73.31,141948.0,71.0505,71.1378,71.0117,71.1281,141948.0
2024-06-20 09:30:00,73.41,73.41,73.01,73.27,24703.0,71.2252,71.2252,70.8371,71.0893,24703.0
2024-06-20 09:35:00,73.25,73.39,73.17,73.18,3837.0,71.0699,71.2058,70.9923,71.002,3837.0
2024-06-20 09:40:00,73.2,73.36,73.06,73.28,7571.0,71.0214,71.1766,70.8856,71.099,7571.0
2024-06-20 09:45:00,73.32,73.45,73.23,73.37,3216.0,71.1378,71.264,71.0505,71.1863,3216.0
2024-06-20 09:50:00,73.35,73.62,73.35,73.57,32386.0,71.1669,71.4289,71.1669,71.3804,32386.0
2024-06-20 09:55:00,73.54,73.6,73.41,73.45,5587.0,71.3513,71.4095,71.2252,71.264,5587.0
2024-06-20 10:00:00,73.45,73.52,73.39,73.51,5493.0,71.264,71.3319,71.2058,71.3222,5493.0
2024-06-20 10:05:00,73.5,73.58,73.44,73.58,6411.0,71.3125,71.3901,71.2543,71.3901,6411.0
2024-06-20 10:10:00,73.58,73.87,73.57,73.8,14204.0,71.3901,71.6715,71.3804,71.6036,14204.0
2024-06-20 10:15:00,73.85,73.94,73.73,73.89,9916.0,71.6521,71.7394,71.5356,71.6909,9916.0
2024-06-20 10:20:00,73.89,73.91,73.73,73.81,6050.0,71.6909,71.7103,71.5356,71.6133,6050.0
2024-06-20 10:25:00,73.77,73.88,73.77,73.87,3154.0,71.5744,71.6812,71.5744,71.6715,3154.0
2024-06-20 10:30:00,73.86,73.89,73.65,73.67,9064.0,71.6618,71.6909,71.458,71.4774,9064.0
2024-06-20 10:35:00,73.71,73.75,73.67,73.67,5407.0,71.5162,71.555,71.4774,71.4774,5407.0
2024-06-20 10:40:00,73.68,73.68,73.59,73.6,6430.0,71.4871,71.4871,71.3998,71.4095,6430.0
2024-06-20 10:45:00,73.6,73.6,73.47,73.52,7690.0,71.4095,71.4095,71.2834,71.3319,7690.0
2024-06-20 10:50:00,73.54,73.54,73.33,73.33,6762.0,71.3513,71.3513,71.1475,71.1475,6762.0
2024-06-20 10:55:00,73.31,73.45,73.31,73.42,9851.0,71.1281,71.264,71.1281,71.2349,9851.0
2024-06-20 11:00:00,73.41,73.47,73.39,73.41,15164.0,71.2252,71.2834,71.2058,71.2252,15164.0
2024-06-20 11:05:00,73.38,73.42,73.34,73.34,5956.0,71.1961,71.2349,71.1572,71.1572,5956.0
2024-06-20 11:10:00,73.32,73.4,73.3,73.4,5692.0,71.1378,71.2155,71.1184,71.2155,5692.0
2024-06-20 11:15:00,73.38,73.39,73.25,73.25,9059.0,71.1961,71.2058,71.0699,71.0699,9059.0
2024-06-20 11:20:00,73.27,73.28,73.13,73.13,10279.0,71.0893,71.099,70.9535,70.9535,10279.0
2024-06-20 11:25:00,73.11,73.13,73.06,73.09,8037.0,70.9341,70.9535,70.8856,70.9147,8037.0
2024-06-20 11:30:00,73.08,73.12,73.05,73.09,13919.0,70.905,70.9438,70.8759,70.9147,13919.0
2024-06-20 11:35:00,73.12,73.14,72.94,72.94,15635.0,70.9438,70.9632,70.7691,70.7691,15635.0
2024-06-20 11:40:00,72.93,73.01,72.91,72.93,8676.0,70.7594,70.8371,70.74,70.7594,8676.0
2024-06-20 11:45:00,72.94,73.01,72.94,73.01,11642.0,70.7691,70.8371,70.7691,70.8371,11642.0
2024-06-20 11:50:00,73.02,73.03,72.98,72.98,16033.0,70.8468,70.8565,70.808,70.808,16033.0
2024-06-20 11:55:00,72.97,73.05,72.94,73.05,14123.0,70.7983,70.8759,70.7691,70.8759,14123.0
2024-06-20 12:00:00,73.03,73.1,73.03,73.09,6048.0,70.8565,70.9244,70.8565,70.9147,6048.0
2024-06-20 12:05:00,73.09,73.2,73.09,73.19,4889.0,70.9147,71.0214,70.9147,71.0117,4889.0
2024-06-20 12:10:00,73.18,73.26,73.18,73.26,4472.0,71.002,71.0796,71.002,71.0796,4472.0
2024-06-20 12:15:00,73.28,73.35,73.28,73.35,4771.0,71.099,71.1669,71.099,71.1669,4771.0
2024-06-20 12:20:00,73.35,73.4,73.26,73.26,6542.0,71.1669,71.2155,71.0796,71.0796,6542.0
2024-06-20 12:25:00,73.28,73.31,73.26,73.26,3871.0,71.099,71.1281,71.0796,71.0796,3871.0
2024-06-20 12:30:00,73.21,73.32,73.21,73.31,8366.0,71.0311,71.1378,71.0311,71.1281,8366.0
2024-06-20 12:35:00,73.32,73.38,73.27,73.28,11979.0,71.1378,71.1961,71.0893,71.099,11979.0
2024-06-20 12:40:00,73.27,73.32,73.27,73.31,5390.0,71.0893,71.1378,71.0893,71.1281,5390.0
2024-06-20 12:45:00,73.3,73.34,73.3,73.3,3234.0,71.1184,71.1572,71.1184,71.1184,3234.0
2024-06-20 12:50:00,73.3,73.34,73.29,73.3,3590.0,71.1184,71.1572,71.1087,71.1184,3590.0
2024-06-20 12:55:00,73.31,73.32,73.29,73.29,2184.0,71.1281,71.1378,71.1087,71.1087,2184.0
2024-06-20 13:00:00,73.28,73.3,73.2,73.3,4879.0,71.099,71.1184,71.0214,71.1184,4879.0
2024-06-20 13:05:00,73.3,73.32,73.2,73.22,2806.0,71.1184,71.1378,71.0214,71.0408,2806.0
2024-06-20 13:10:00,73.23,73.3,73.23,73.3,4014.0,71.0505,71.1184,71.0505,71.1184,4014.0
2024-06-20 13:15:00,73.3,73.31,73.28,73.3,4080.0,71.1184,71.1281,71.099,71.1184,4080.0
2024-06-20 13:20:00,73.29,73.32,73.28,73.32,8561.0,71.1087,71.1378,71.099,71.1378,8561.0
2024-06-20 13:25:00,73.32,73.32,73.29,73.29,4213.0,71.1378,71.1378,71.1087,71.1087,4213.0
2024-06-20 13:30:00,73.31,73.37,73.28,73.37,7453.0,71.1281,71.1863,71.099,71.1863,7453.0
2024-06-20 13:35:00,73.36,73.4,73.31,73.4,5478.0,71.1766,71.2155,71.1281,71.2155,5478.0
2024-06-20 13:40:00,73.41,73.47,73.4,73.47,6335.0,71.2252,71.2834,71.2155,71.2834,6335.0
2024-06-20 13:45:00,73.47,73.53,73.46,73.52,6087.0,71.2834,71.3416,71.2737,71.3319,6087.0
2024-06-20 13:50:00,73.52,73.52,73.48,73.51,5564.0,71.3319,71.3319,71.2931,71.3222,5564.0
2024-06-20 13:55:00,73.51,73.55,73.5,73.53,6408.0,71.3222,71.361,71.3125,71.3416,6408.0
2024-06-20 14:00:00,73.52,73.52,73.44,73.5,7760.0,71.3319,71.3319,71.2543,71.3125,7760.0
2024-06-20 14:05:00,73.5,73.51,73.44,73.46,8375.0,71.3125,71.3222,71.2543,71.2737,8375.0
2024-06-20 14:10:00,73.45,73.47,73.41,73.45,9717.0,71.264,71.2834,71.2252,71.264,9717.0
2024-06-20 14:15:00,73.44,73.51,73.44,73.5,6166.0,71.2543,71.3222,71.2543,71.3125,6166.0
2024-06-20 14:20:00,73.49,73.49,73.43,73.48,4866.0,71.3028,71.3028,71.2446,71.2931,4866.0
2024-06-20 14:25:00,73.47,73.51,73.46,73.51,6014.0,71.2834,71.3222,71.2737,71.3222,6014.0
2024-06-20 14:30:00,73.5,73.52,73.44,73.44,5681.0,71.3125,71.3319,71.2543,71.2543,5681.0
2024-06-20 14:35:00,73.42,73.43,73.39,73.4,4948.0,71.2349,71.2446,71.2058,71.2155,4948.0
2024-06-20 14:40:00,73.41,73.44,73.37,73.39,11113.0,71.2252,71.2543,71.1863,71.2058,11113.0
2024-06-20 14:45:00,73.39,73.47,73.39,73.46,7366.0,71.2058,71.2834,71.2058,71.2737,7366.0
2024-06-20 14:50:00,73.46,73.54,73.46,73.52,10210.0,71.2737,71.3513,71.2737,71.3319,10210.0
2024-06-20 14:55:00,73.53,73.59,73.53,73.57,6189.0,71.3416,71.3998,71.3416,71.3804,6189.0
2024-06-20 15:00:00,73.58,73.59,73.44,73.48,7464.0,71.3901,71.3998,71.2543,71.2931,7464.0
2024-06-20 15:05:00,73.48,73.48,73.44,73.44,5733.0,71.2931,71.2931,71.2543,71.2543,5733.0
2024-06-20 15:10:00,73.45,73.46,73.42,73.43,11550.0,71.264,71.2737,71.2349,71.2446,11550.0
2024-06-20 15:15:00,73.43,73.51,73.41,73.47,18939.0,71.2446,71.3222,71.2252,71.2834,18939.0
2024-06-20 15:20:00,73.46,73.51,73.45,73.46,7486.0,71.2737,71.3222,71.264,71.2737,7486.0
2024-06-20 15:25:00,73.45,73.54,73.45,73.53,10780.0,71.264,71.3513,71.264,71.3416,10780.0
2024-06-20 15:30:00,73.52,73.57,73.46,73.55,13981.0,71.3319,71.3804,71.2737,71.361,13981.0
2024-06-20 15:35:00,73.54,73.61,73.47,73.58,14065.0,71.3513,71.4192,71.2834,71.3901,14065.0
2024-06-20 15:40:00,73.58,73.59,73.48,73.48,15996.0,71.3901,71.3998,71.2931,71.2931,15996.0
2024-06-20 15:45:00,73.48,73.55,73.42,73.45,26502.0,71.2931,71.361,71.2349,71.264,26502.0
2024-06-20 15:50:00,73.45,73.69,73.45,73.68,49715.0,71.264,71.4968,71.264,71.4871,49715.0
2024-06-20 15:55:00,73.67,73.67,73.47,73.57,128550.0,71.4774,71.4774,71.2834,71.3804,128550.0
2024-06-21 09:30:00,73.84,73.87,73.45,73.66,1000741.0,71.6424,71.6715,71.264,71.4677,1000741.0
2024-06-21 09:35:00,73.7,73.77,73.36,73.38,25844.0,71.5065,71.5744,71.1766,71.1961,25844.0
2024-06-21 09:40:00,73.4,73.63,73.37,73.58,30922.0,71.2155,71.4386,71.1863,71.3901,30922.0
2024-06-21 09:45:00,73.55,73.85,73.44,73.85,19241.0,71.361,71.6521,71.2543,71.6521,19241.0
2024-06-21 09:50:00,73.89,74.09,73.86,73.86,7924.0,71.6909,71.8849,71.6618,71.6618,7924.0
2024-06-21 09:55:00,73.86,74.02,73.84,73.84,9309.0,71.6618,71.817,71.6424,71.6424,9309.0
2024-06-21 10:00:00,73.84,73.92,73.75,73.81,10674.0,71.6424,71.72,71.555,71.6133,10674.0
2024-06-21 10:05:00,73.81,73.86,73.62,73.72,7702.0,71.6133,71.6618,71.4289,71.5259,7702.0
2024-06-21 10:10:00,73.7,73.77,73.68,73.76,8081.0,71.5065,71.5744,71.4871,71.5647,8081.0
2024-06-21 10:15:00,73.73,73.73,73.53,73.53,3390.0,71.5356,71.5356,71.3416,71.3416,3390.0
2024-06-21 10:20:00,73.48,73.65,73.48,73.63,5659.0,71.2931,71.458,71.2931,71.4386,5659.0
2024-06-21 10:25:00,73.66,73.77,73.66,73.67,4750.0,71.4677,71.5744,71.4677,71.4774,4750.0
2024-06-21 10:30:00,73.66,73.66,73.54,73.63,6019.0,71.4677,71.4677,71.3513,71.4386,6019.0
2024-06-21 10:35:00,73.64,73.7,73.56,73.56,6462.0,71.4483,71.5065,71.3707,71.3707,6462.0
2024-06-21 10:40:00,73.57,73.64,73.54,73.64,4208.0,71.3804,71.4483,71.3513,71.4483,4208.0
2024-06-21 10:45:00,73.62,73.72,73.62,73.72,5749.0,71.4289,71.5259,71.4289,71.5259,5749.0
2024-06-21 10:50:00,73.73,73.91,73.72,73.9,10044.0,71.5356,71.7103,71.5259,71.7006,10044.0
2024-06-21 10:55:00,73.89,73.9,73.71,73.72,7336.0,71.6909,71.7006,71.5162,71.5259,7336.0
2024-06-21 11:00:00,73.72,73.73,73.66,73.69,4439.0,71.5259,71.5356,71.4677,71.4968,4439.0
2024-06-21 11:05:00,73.67,73.82,73.66,73.82,3539.0,71.4774,71.623,71.4677,71.623,3539.0
2024-06-21 11:10:00,73.82,73.82,73.7,73.71,5290.0,71.623,71.623,71.5065,71.5162,5290.0
2024-06-21 11:15:00,73.7,73.73,73.59,73.62,10397.0,71.5065,71.5356,71.3998,71.4289,10397.0
2024-06-21 11:20:00,73.61,73.63,73.44,73.44,6045.0,71.4192,71.4386,71.2543,71.2543,6045.0
2024-06-21 11:25:00,73.43,73.47,73.42,73.44,4546.0,71.2446,71.2834,71.2349,71.2543,4546.0
2024-06-21 11:30:00,73.44,73.44,73.34,73.34,5069.0,71.2543,71.2543,71.1572,71.1572,5069.0
2024-06-21 11:35:00,73.34,73.36,73.29,73.36,4674.0,71.1572,71.1766,71.1087,71.1766,4674.0
2024-06-21 11:40:00,73.36,73.36,73.25,73.25,2499.0,71.1766,71.1766,71.0699,71.0699,2499.0
2024-06-21 11:45:00,73.27,73.3,73.24,73.25,5970.0,71.0893,71.1184,71.0602,71.0699,5970.0
2024-06-21 11:50:00,73.23,73.28,73.18,73.22,6662.0,71.0505,71.099,71.002,71.0408,6662.0
2024-06-21 11:55:00,73.21,73.32,73.21,73.32,5600.0,71.0311,71.1378,71.0311,71.1378,5600.0
2024-06-21 12:00:00,73.31,73.4,73.31,73.33,5581.0,71.1281,71.2155,71.1281,71.1475,5581.0
2024-06-21 12:05:00,73.32,73.34,73.3,73.33,3899.0,71.1378,71.1572,71.1184,71.1475,3899.0
2024-06-21 12:10:00,73.34,73.34,73.32,73.33,3310.0,71.1572,71.1572,71.1378,71.1475,3310.0
2024-06-21 12:15:00,73.32,73.4,73.32,73.38,9910.0,71.1378,71.2155,71.1378,71.1961,9910.0
2024-06-21 12:20:00,73.37,73.45,73.35,73.45,6010.0,71.1863,71.264,71.1669,71.264,6010.0
2024-06-21 12:25:00,73.44,73.48,73.43,73.44,4875.0,71.2543,71.2931,71.2446,71.2543,4875.0
2024-06-21 12:30:00,73.44,73.47,73.43,73.44,3368.0,71.2543,71.2834,71.2446,71.2543,3368.0
2024-06-21 12:35:00,73.43,73.45,73.36,73.36,8749.0,71.2446,71.264,71.1766,71.1766,8749.0
2024-06-21 12:40:00,73.38,73.47,73.38,73.47,7725.0,71.1961,71.2834,71.1961,71.2834,7725.0
2024-06-21 12:45:00,73.46,73.53,73.45,73.51,5218.0,71.2737,71.3416,71.264,71.3222,5218.0
2024-06-21 12:50:00,73.5,73.53,73.47,73.52,6757.0,71.3125,71.3416,71.2834,71.3319,6757.0
2024-06-21 12:55:00,73.52,73.54,73.49,73.51,6176.0,71.3319,71.3513,71.3028,71.3222,6176.0
2024-06-21 13:00:00,73.51,73.51,73.46,73.49,4650.0,71.3222,71.3222,71.2737,71.3028,4650.0
2024-06-21 13:05:00,73.49,73.5,73.48,73.5,2554.0,71.3028,71.3125,71.2931,71.3125,2554.0
2024-06-21 13:10:00,73.49,73.55,73.48,73.55,5368.0,71.3028,71.361,71.2931,71.361,5368.0
2024-06-21 13:15:00,73.55,73.55,73.47,73.48,3066.0,71.361,71.361,71.2834,71.2931,3066.0
2024-06-21 13:20:00,73.46,73.47,73.4,73.43,8106.0,71.2737,71.2834,71.2155,71.2446,8106.0
2024-06-21 13:25:00,73.44,73.48,73.42,73.42,3665.0,71.2543,71.2931,71.2349,71.2349,3665.0
2024-06-21 13:30:00,73.43,73.45,73.41,73.43,6080.0,71.2446,71.264,71.2252,71.2446,6080.0
2024-06-21 13:35:00,73.42,73.46,73.4,73.46,5548.0,71.2349,71.2737,71.2155,71.2737,5548.0
2024-06-21 13:40:00,73.46,73.49,73.39,73.39,7775.0,71.2737,71.3028,71.2058,71.2058,7775.0
2024-06-21 13:45:00,73.41,73.41,73.29,73.3,3427.0,71.2252,71.2252,71.1087,71.1184,3427.0
2024-06-21 13:50:00,73.29,73.34,73.28,73.32,7356.0,71.1087,71.1572,71.099,71.1378,7356.0
2024-06-21 13:55:00,73.32,73.33,73.3,73.31,5037.0,71.1378,71.1475,71.1184,71.1281,5037.0
2024-06-21 14:00:00,73.3,73.31,73.24,73.28,10486.0,71.1184,71.1281,71.0602,71.099,10486.0
2024-06-21 14:05:00,73.28,73.31,73.23,73.26,14459.0,71.099,71.1281,71.0505,71.0796,14459.0
2024-06-21 14:10:00,73.27,73.31,73.27,73.28,6235.0,71.0893,71.1281,71.0893,71.099,6235.0
2024-06-21 14:15:00,73.27,73.3,73.24,73.25,7650.0,71.0893,71.1184,71.0602,71.0699,7650.0
2024-06-21 14:20:00,73.24,73.28,73.24,73.27,9196.0,71.0602,71.099,71.0602,71.0893,9196.0
2024-06-21 14:25:00,73.27,73.29,73.26,73.29,7695.0,71.0893,71.1087,71.0796,71.1087,7695.0
2024-06-21 14:30:00,73.28,73.31,73.25,73.26,8963.0,71.099,71.1281,71.0699,71.0796,8963.0
2024-06-21 14:35:00,73.26,73.3,73.26,73.29,13051.0,71.0796,71.1184,71.0796,71.1087,13051.0
2024-06-21 14:40:00,73.28,73.39,73.27,73.34,16068.0,71.099,71.2058,71.0893,71.1572,16068.0
2024-06-21 14:45:00,73.34,73.34,73.25,73.25,8801.0,71.1572,71.1572,71.0699,71.0699,8801.0
2024-06-21 14:50:00,73.24,73.28,73.22,73.28,8801.0,71.0602,71.099,71.0408,71.099,8801.0
2024-06-21 14:55:00,73.28,73.29,73.21,73.27,26675.0,71.099,71.1087,71.0311,71.0893,26675.0
2024-06-21 15:00:00,73.27,73.34,73.26,73.3,11020.0,71.0893,71.1572,71.0796,71.1184,11020.0
2024-06-21 15:05:00,73.3,73.33,73.26,73.28,9779.0,71.1184,71.1475,71.0796,71.099,9779.0
2024-06-21 15:10:00,73.27,73.27,73.19,73.2,10267.0,71.0893,71.0893,71.0117,71.0214,10267.0
2024-06-21 15:15:00,73.2,73.23,73.19,73.2,9815.0,71.0214,71.0505,71.0117,71.0214,9815.0
2024-06-21 15:20:00,73.19,73.2,73.15,73.19,11868.0,71.0117,71.0214,70.9729,71.0117,11868.0
2024-06-21 15:25:00,73.19,73.19,73.13,73.13,19023.0,71.0117,71.0117,70.9535,70.9535,19023.0
2024-06-21 15:30:00,73.12,73.16,73.1,73.12,19757.0,70.9438,70.9826,70.9244,70.9438,19757.0
2024-06-21 15:35:00,73.12,73.13,73.04,73.07,26927.0,70.9438,70.9535,70.8662,70.8953,26927.0
2024-06-21 15:40:00,73.06,73.11,73.03,73.1,23471.0,70.8856,70.9341,70.8565,70.9244,23471.0
2024-06-21 15:45:00,73.09,73.11,73.02,73.04,41400.0,70.9147,70.9341,70.8468,70.8662,41400.0
2024-06-21 15:50:00,73.05,73.19,73.02,73.11,87330.0,70.8759,71.0117,70.8468,70.9341,87330.0
2024-06-21 15:55:00,73.11,73.17,72.97,73.01,190788.0,70.9341,70.9923,70.7983,70.8371,190788.0
2024-06-24 09:30:00,73.04,73.37,73.04,73.13,12212.0,70.8662,71.1863,70.8662,70.9535,12212.0
2024-06-24 09:35:00,73.2,73.56,73.2,73.49,6590.0,71.0214,71.3707,71.0214,71.3028,6590.0
2024-06-24 09:40:00,73.54,73.6,73.53,73.56,5797.0,71.3513,71.4095,71.3416,71.3707,5797.0
2024-06-24 09:45:00,73.51,73.56,73.39,73.56,4138.0,71.3222,71.3707,71.2058,71.3707,4138.0
2024-06-24 09:50:00,73.75,73.78,73.69,73.72,2991.0,71.555,71.5841,71.4968,71.5259,2991.0
2024-06-24 09:55:00,73.78,73.84,73.76,73.81,2178.0,71.5841,71.6424,71.5647,71.6133,2178.0
2024-06-24 10:00:00,73.84,73.99,73.76,73.86,5160.0,71.6424,71.7879,71.5647,71.6618,5160.0
2024-06-24 10:05:00,73.89,74.11,73.88,74.01,6925.0,71.6909,71.9043,71.6812,71.8073,6925.0
2024-06-24 10:10:00,74.02,74.1,73.98,74.09,5121.0,71.817,71.8946,71.7782,71.8849,5121.0
2024-06-24 10:15:00,74.11,74.21,74.06,74.1,5400.0,71.9043,72.0013,71.8558,71.8946,5400.0
2024-06-24 10:20:00,74.1,74.2,74.1,74.18,4340.0,71.8946,71.9916,71.8946,71.9722,4340.0
2024-06-24 10:25:00,74.18,74.23,74.12,74.23,16488.0,71.9722,72.0208,71.914,72.0208,16488.0
2024-06-24 10:30:00,74.23,74.35,74.16,74.35,5361.0,72.0208,72.1372,71.9528,72.1372,5361.0
2024-06-24 10:35:00,74.33,74.34,74.24,74.27,4863.0,72.1178,72.1275,72.0305,72.0596,4863.0
2024-06-24 10:40:00,74.28,74.53,74.28,74.48,10159.0,72.0693,72.3118,72.0693,72.2633,10159.0
2024-06-24 10:45:00,74.43,74.59,74.43,74.55,5591.0,72.2148,72.37,72.2148,72.3312,5591.0
2024-06-24 10:50:00,74.54,74.74,74.53,74.7,22292.0,72.3215,72.5156,72.3118,72.4768,22292.0
2024-06-24 10:55:00,74.69,74.71,74.61,74.61,8940.0,72.4671,72.4865,72.3894,72.3894,8940.0
2024-06-24 11:00:00,74.63,74.67,74.58,74.61,20677.0,72.4088,72.4477,72.3603,72.3894,20677.0
2024-06-24 11:05:00,74.58,74.6,74.55,74.57,7966.0,72.3603,72.3797,72.3312,72.3506,7966.0
2024-06-24 11:10:00,74.56,74.6,74.53,74.55,10879.0,72.3409,72.3797,72.3118,72.3312,10879.0
2024-06-24 11:15:00,74.56,74.59,74.49,74.5,11354.0,72.3409,72.37,72.273,72.2827,11354.0
2024-06-24 11:20:00,74.49,74.54,74.45,74.54,9448.0,72.273,72.3215,72.2342,72.3215,9448.0
2024-06-24 11:25:00,74.55,74.58,74.51,74.51,12826.0,72.3312,72.3603,72.2924,72.2924,12826.0
2024-06-24 11:30:00,74.48,74.61,74.43,74.59,14331.0,72.2633,72.3894,72.2148,72.37,14331.0
2024-06-24 11:35:00,74.6,74.63,74.53,74.54,9101.0,72.3797,72.4088,72.3118,72.3215,9101.0
2024-06-24 11:40:00,74.53,74.55,74.46,74.46,4152.0,72.3118,72.3312,72.2439,72.2439,4152.0
2024-06-24 11:45:00,74.48,74.48,74.44,74.47,5010.0,72.2633,72.2633,72.2245,72.2536,5010.0
2024-06-24 11:50:00,74.46,74.56,74.45,74.55,7501.0,72.2439,72.3409,72.2342,72.3312,7501.0
2024-06-24 11:55:00,74.56,74.59,74.52,74.52,8893.0,72.3409,72.37,72.3021,72.3021,8893.0
2024-06-24 12:00:00,74.52,74.55,74.51,74.55,2805.0,72.3021,72.3312,72.2924,72.3312,2805.0
2024-06-24 12:05:00,74.55,74.57,74.51,74.56,6354.0,72.3312,72.3506,72.2924,72.3409,6354.0
2024-06-24 12:10:00,74.55,74.57,74.54,74.54,4537.0,72.3312,72.3506,72.3215,72.3215,4537.0
2024-06-24 12:15:00,74.56,74.62,74.56,74.59,11090.0,72.3409,72.3991,72.3409,72.37,11090.0
2024-06-24 12:20:00,74.58,74.59,74.54,74.55,10369.0,72.3603,72.37,72.3215,72.3312,10369.0
2024-06-24 12:25:00,74.55,74.55,74.48,74.5,7413.0,72.3312,72.3312,72.2633,72.2827,7413.0
2024-06-24 12:30:00,74.49,74.49,74.43,74.44,9854.0,72.273,72.273,72.2148,72.2245,9854.0
2024-06-24 12:35:00,74.44,74.48,74.42,74.47,20033.0,72.2245,72.2633,72.2051,72.2536,20033.0
2024-06-24 12:40:00,74.46,74.56,74.46,74.56,5085.0,72.2439,72.3409,72.2439,72.3409,5085.0
2024-06-24 12:45:00,74.58,74.6,74.53,74.53,6018.0,72.3603,72.3797,72.3118,72.3118,6018.0
2024-06-24 12:50:00,74.53,74.58,74.52,74.52,6645.0,72.3118,72.3603,72.3021,72.3021,6645.0
2024-06-24 12:55:00,74.54,74.61,74.51,74.55,6527.0,72.3215,72.3894,72.2924,72.3312,6527.0
2024-06-24 13:00:00,74.58,74.58,74.5,74.53,12595.0,72.3603,72.3603,72.2827,72.3118,12595.0
2024-06-24 13:05:00,74.55,74.61,74.47,74.52,27434.0,72.3312,72.3894,72.2536,72.3021,27434.0
2024-06-24 13:10:00,74.49,74.56,74.49,74.53,8638.0,72.273,72.3409,72.273,72.3118,8638.0
2024-06-24 13:15:00,74.55,74.62,74.54,74.59,9929.0,72.3312,72.3991,72.3215,72.37,9929.0
2024-06-24 13:20:00,74.6,74.62,74.57,74.59,5619.0,72.3797,72.3991,72.3506,72.37,5619.0
2024-06-24 13:25:00,74.6,74.7,74.6,74.65,8900.0,72.3797,72.4768,72.3797,72.4283,8900.0
2024-06-24 13:30:00,74.64,74.66,74.63,74.64,15060.0,72.4186,72.438,72.4088,72.4186,15060.0
2024-06-24 13:35:00,74.64,74.66,74.58,74.66,15485.0,72.4186,72.438,72.3603,72.438,15485.0
2024-06-24 13:40:00,74.65,74.71,74.65,74.7,11783.0,72.4283,72.4865,72.4283,72.4768,11783.0
2024-06-24 13:45:00,74.69,74.7,74.61,74.62,10067.0,72.4671,72.4768,72.3894,72.3991,10067.0
2024-06-24 13:50:00,74.62,74.65,74.6,74.65,9349.0,72.3991,72.4283,72.3797,72.4283,9349.0
2024-06-24 13:55:00,74.68,74.69,74.64,74.69,5802.0,72.4574,72.4671,72.4186,72.4671,5802.0
2024-06-24 14:00:00,74.7,74.73,74.68,74.73,9970.0,72.4768,72.5059,72.4574,72.5059,9970.0
2024-06-24 14:05:00,74.73,74.75,74.7,74.74,8329.0,72.5059,72.5253,72.4768,72.5156,8329.0
2024-06-24 14:10:00,74.73,74.82,74.73,74.82,7283.0,72.5059,72.5932,72.5059,72.5932,7283.0
2024-06-24 14:15:00,74.82,74.9,74.81,74.85,10578.0,72.5932,72.6708,72.5835,72.6223,10578.0
2024-06-24 14:20:00,74.86,74.92,74.84,74.91,7124.0,72.632,72.6902,72.6126,72.6805,7124.0
2024-06-24 14:25:00,74.92,74.97,74.91,74.92,12237.0,72.6902,72.7387,72.6805,72.6902,12237.0
2024-06-24 14:30:00,74.93,74.95,74.9,74.9,8606.0,72.6999,72.7193,72.6708,72.6708,8606.0
2024-06-24 14:35:00,74.92,74.96,74.9,74.93,10942.0,72.6902,72.729,72.6708,72.6999,10942.0
2024-06-24 14:40:00,74.94,74.98,74.92,74.93,5394.0,72.7096,72.7484,72.6902,72.6999,5394.0
2024-06-24 14:45:00,74.93,74.94,74.9,74.9,9278.0,72.6999,72.7096,72.6708,72.6708,9278.0
2024-06-24 14:50:00,74.91,74.92,74.86,74.88,7780.0,72.6805,72.6902,72.632,72.6514,7780.0
2024-06-24 14:55:00,74.88,74.88,74.78,74.79,6678.0,72.6514,72.6514,72.5544,72.5641,6678.0
2024-06-24 15:00:00,74.78,74.83,74.76,74.76,12032.0,72.5544,72.6029,72.535,72.535,12032.0
2024-06-24 15:05:00,74.77,74.79,74.75,74.78,7677.0,72.5447,72.5641,72.5253,72.5544,7677.0
2024-06-24 15:10:00,74.77,74.79,74.76,74.76,13346.0,72.5447,72.5641,72.535,72.535,13346.0
2024-06-24 15:15:00,74.76,74.76,74.7,74.7,10627.0,72.535,72.535,72.4768,72.4768,10627.0
2024-06-24 15:20:00,74.7,74.71,74.63,74.67,14310.0,72.4768,72.4865,72.4088,72.4477,14310.0
2024-06-24 15:25:00,74.67,74.71,74.63,74.68,11309.0,72.4477,72.4865,72.4088,72.4574,11309.0
2024-06-24 15:30:00,74.67,74.68,74.58,74.6,22751.0,72.4477,72.4574,72.3603,72.3797,22751.0
2024-06-24 15:35:00,74.61,74.7,74.56,74.7,19217.0,72.3894,72.4768,72.3409,72.4768,19217.0
2024-06-24 15:40:00,74.71,74.73,74.69,74.73,17011.0,72.4865,72.5059,72.4671,72.5059,17011.0
2024-06-24 15:45:00,74.73,74.83,74.7,74.81,31286.0,72.5059,72.6029,72.4768,72.5835,31286.0
2024-06-24 15:50:00,74.82,74.9,74.81,74.85,66420.0,72.5932,72.6708,72.5835,72.6223,66420.0
2024-06-24 15:55:00,74.85,74.87,74.75,74.75,189647.0,72.6223,72.6417,72.5253,72.5253,189647.0
2024-06-25 09:30:00,74.6,74.6,74.03,74.15,45789.0,72.3797,72.3797,71.8267,71.9431,45789.0
2024-06-25 09:35:00,74.15,74.36,74.08,74.25,15810.0,71.9431,72.1469,71.8752,72.0402,15810.0
2024-06-25 09:40:00,74.29,74.33,74.01,74.09,8626.0,72.079,72.1178,71.8073,71.8849,8626.0
2024-06-25 09:45:00,74.15,74.31,74.03,74.31,3419.0,71.9431,72.0984,71.8267,72.0984,3419.0
2024-06-25 09:50:00,74.27,74.31,74.14,74.24,2088.0,72.0596,72.0984,71.9334,72.0305,2088.0
2024-06-25 09:55:00,74.22,74.23,74.11,74.14,4880.0,72.0111,72.0208,71.9043,71.9334,4880.0
2024-06-25 10:00:00,74.14,74.17,73.95,74.02,7169.0,71.9334,71.9625,71.7491,71.817,7169.0
2024-06-25 10:05:00,74.0,74.04,73.77,73.78,5384.0,71.7976,71.8364,71.5744,71.5841,5384.0
2024-06-25 10:10:00,73.74,73.93,73.74,73.93,7131.0,71.5453,71.7297,71.5453,71.7297,7131.0
2024-06-25 10:15:00,73.93,74.01,73.93,74.0,6106.0,71.7297,71.8073,71.7297,71.7976,6106.0
2024-06-25 10:20:00,73.96,73.96,73.84,73.91,9238.0,71.7588,71.7588,71.6424,71.7103,9238.0
2024-06-25 10:25:00,73.9,73.96,73.9,73.92,5051.0,71.7006,71.7588,71.7006,71.72,5051.0
2024-06-25 10:30:00,73.95,74.01,73.94,74.01,7913.0,71.7491,71.8073,71.7394,71.8073,7913.0
2024-06-25 10:35:00,74.02,74.12,74.01,74.12,3130.0,71.817,71.914,71.8073,71.914,3130.0
2024-06-25 10:40:00,74.13,74.19,74.13,74.18,2587.0,71.9237,71.9819,71.9237,71.9722,2587.0
2024-06-25 10:45:00,74.19,74.19,74.05,74.08,2569.0,71.9819,71.9819,71.8461,71.8752,2569.0
2024-06-25 10:50:00,74.08,74.13,74.08,74.11,4286.0,71.8752,71.9237,71.8752,71.9043,4286.0
2024-06-25 10:55:00,74.12,74.13,74.09,74.13,3761.0,71.914,71.9237,71.8849,71.9237,3761.0
2024-06-25 11:00:00,74.14,74.14,74.01,74.03,13472.0,71.9334,71.9334,71.8073,71.8267,13472.0
2024-06-25 11:05:00,74.04,74.04,73.92,73.92,2577.0,71.8364,71.8364,71.72,71.72,2577.0
2024-06-25 11:10:00,73.93,73.97,73.88,73.89,4714.0,71.7297,71.7685,71.6812,71.6909,4714.0
2024-06-25 11:15:00,73.89,73.96,73.87,73.95,2092.0,71.6909,71.7588,71.6715,71.7491,2092.0
2024-06-25 11:20:00,74.0,74.01,73.91,73.91,4665.0,71.7976,71.8073,71.7103,71.7103,4665.0
2024-06-25 11:25:00,73.91,73.94,73.86,73.86,2147.0,71.7103,71.7394,71.6618,71.6618,2147.0
2024-06-25 11:30:00,73.89,73.95,73.85,73.85,6072.0,71.6909,71.7491,71.6521,71.6521,6072.0
2024-06-25 11:35:00,73.84,73.88,73.82,73.83,2874.0,71.6424,71.6812,71.623,71.6327,2874.0
2024-06-25 11:40:00,73.83,73.86,73.82,73.85,5076.0,71.6327,71.6618,71.623,71.6521,5076.0
2024-06-25 11:45:00,73.86,73.89,73.82,73.84,6298.0,71.6618,71.6909,71.623,71.6424,6298.0
2024-06-25 11:50:00,73.83,73.92,73.82,73.92,4017.0,71.6327,71.72,71.623,71.72,4017.0
2024-06-25 11:55:00,73.92,73.92,73.82,73.82,2703.0,71.72,71.72,71.623,71.623,2703.0
2024-06-25 12:00:00,73.79,73.79,73.72,73.72,2520.0,71.5938,71.5938,71.5259,71.5259,2520.0
2024-06-25 12:05:00,73.71,73.76,73.71,73.75,4778.0,71.5162,71.5647,71.5162,71.555,4778.0
2024-06-25 12:10:00,73.73,73.8,73.73,73.75,6843.0,71.5356,71.6036,71.5356,71.555,6843.0
2024-06-25 12:15:00,73.76,73.76,73.61,73.66,6018.0,71.5647,71.5647,71.4192,71.4677,6018.0
2024-06-25 12:20:00,73.66,73.74,73.62,73.71,4623.0,71.4677,71.5453,71.4289,71.5162,4623.0
2024-06-25 12:25:00,73.72,73.77,73.72,73.76,3109.0,71.5259,71.5744,71.5259,71.5647,3109.0
2024-06-25 12:30:00,73.76,73.76,73.68,73.72,6383.0,71.5647,71.5647,71.4871,71.5259,6383.0
2024-06-25 12:35:00,73.71,73.78,73.71,73.75,2110.0,71.5162,71.5841,71.5162,71.555,2110.0
2024-06-25 12:40:00,73.74,73.74,73.67,73.67,2990.0,71.5453,71.5453,71.4774,71.4774,2990.0
2024-06-25 12:45:00,73.68,73.68,73.61,73.67,10115.0,71.4871,71.4871,71.4192,71.4774,10115.0
2024-06-25 12:50:00,73.69,73.75,73.68,73.75,6142.0,71.4968,71.555,71.4871,71.555,6142.0
2024-06-25 12:55:00,73.75,73.8,73.71,73.8,5469.0,71.555,71.6036,71.5162,71.6036,5469.0
2024-06-25 13:00:00,73.81,73.84,73.79,73.84,2029.0,71.6133,71.6424,71.5938,71.6424,2029.0
2024-06-25 13:05:00,73.84,73.89,73.81,73.82,4231.0,71.6424,71.6909,71.6133,71.623,4231.0
2024-06-25 13:10:00,73.81,73.86,73.81,73.85,3337.0,71.6133,71.6618,71.6133,71.6521,3337.0
2024-06-25 13:15:00,73.85,73.85,73.81,73.81,2067.0,71.6521,71.6521,71.6133,71.6133,2067.0
2024-06-25 13:20:00,73.82,73.85,73.81,73.81,4610.0,71.623,71.6521,71.6133,71.6133,4610.0
2024-06-25 13:25:00,73.82,73.84,73.78,73.79,5336.0,71.623,71.6424,71.5841,71.5938,5336.0
2024-06-25 13:30:00,73.79,73.82,73.78,73.79,11668.0,71.5938,71.623,71.5841,71.5938,11668.0
2024-06-25 13:35:00,73.8,73.81,73.77,73.77,6420.0,71.6036,71.6133,71.5744,71.5744,6420.0
2024-06-25 13:40:00,73.77,73.8,73.76,73.8,8573.0,71.5744,71.6036,71.5647,71.6036,8573.0
2024-06-25 13:45:00,73.79,73.79,73.71,73.75,5333.0,71.5938,71.5938,71.5162,71.555,5333.0
2024-06-25 13:50:00,73.74,73.74,73.72,73.72,1100.0,71.5453,71.5453,71.5259,71.5259,1100.0
2024-06-25 13:55:00,73.73,73.74,73.71,73.73,6086.0,71.5356,71.5453,71.5162,71.5356,6086.0
2024-06-25 14:00:00,73.72,73.72,73.64,73.7,7244.0,71.5259,71.5259,71.4483,71.5065,7244.0
2024-06-25 14:05:00,73.72,73.73,73.67,73.7,5718.0,71.5259,71.5356,71.4774,71.5065,5718.0
2024-06-25 14:10:00,73.7,73.74,73.7,73.71,6488.0,71.5065,71.5453,71.5065,71.5162,6488.0
2024-06-25 14:15:00,73.71,73.73,73.68,73.69,7320.0,71.5162,71.5356,71.4871,71.4968,7320.0
2024-06-25 14:20:00,73.68,73.69,73.66,73.67,5806.0,71.4871,71.4968,71.4677,71.4774,5806.0
2024-06-25 14:25:00,73.67,73.71,73.67,73.71,7533.0,71.4774,71.5162,71.4774,71.5162,7533.0
2024-06-25 14:30:00,73.7,73.76,73.67,73.73,24635.0,71.5065,71.5647,71.4774,71.5356,24635.0
2024-06-25 14:35:00,73.72,73.73,73.67,73.67,4533.0,71.5259,71.5356,71.4774,71.4774,4533.0
2024-06-25 14:40:00,73.65,73.67,73.64,73.64,1798.0,71.458,71.4774,71.4483,71.4483,1798.0
2024-06-25 14:45:00,73.64,73.66,73.55,73.59,4290.0,71.4483,71.4677,71.361,71.3998,4290.0
2024-06-25 14:50:00,73.61,73.61,73.55,73.56,4045.0,71.4192,71.4192,71.361,71.3707,4045.0
2024-06-25 14:55:00,73.59,73.6,73.55,73.55,7690.0,71.3998,71.4095,71.361,71.361,7690.0
2024-06-25 15:00:00,73.55,73.59,73.52,73.56,7712.0,71.361,71.3998,71.3319,71.3707,7712.0
2024-06-25 15:05:00,73.57,73.58,73.53,73.54,2857.0,71.3804,71.3901,71.3416,71.3513,2857.0
2024-06-25 15:10:00,73.52,73.56,73.52,73.55,6474.0,71.3319,71.3707,71.3319,71.361,6474.0
2024-06-25 15:15:00,73.55,73.56,73.51,73.51,9897.0,71.361,71.3707,71.3222,71.3222,9897.0
2024-06-25 15:20:00,73.52,73.56,73.49,73.55,11064.0,71.3319,71.3707,71.3028,71.361,11064.0
2024-06-25 15:25:00,73.54,73.56,73.52,73.54,14960.0,71.3513,71.3707,71.3319,71.3513,14960.0
2024-06-25 15:30:00,73.55,73.55,73.49,73.55,9405.0,71.361,71.361,71.3028,71.361,9405.0
2024-06-25 15:35:00,73.54,73.6,73.49,73.59,10843.0,71.3513,71.4095,71.3028,71.3998,10843.0
2024-06-25 15:40:00,73.58,73.6,73.51,73.56,9320.0,71.3901,71.4095,71.3222,71.3707,9320.0
2024-06-25 15:45:00,73.56,73.65,73.56,73.63,12248.0,71.3707,71.458,71.3707,71.4386,12248.0
2024-06-25 15:50:00,73.63,73.69,73.53,73.59,39763.0,71.4386,71.4968,71.3416,71.3998,39763.0
2024-06-25 15:55:00,73.59,73.62,73.51,73.58,93612.0,71.3998,71.4289,71.3222,71.3901,93612.0
2024-06-26 09:30:00,73.4,73.66,73.12,73.63,65279.0,71.2155,71.4677,70.9438,71.4386,65279.0
2024-06-26 09:35:00,73.61,73.63,73.37,73.39,43371.0,71.4192,71.4386,71.1863,71.2058,43371.0
2024-06-26 09:40:00,73.47,73.56,73.33,73.41,15653.0,71.2834,71.3707,71.1475,71.2252,15653.0
2024-06-26 09:45:00,73.42,73.56,73.31,73.34,40415.0,71.2349,71.3707,71.1281,71.1572,40415.0
2024-06-26 09:50:00,73.4,73.47,73.37,73.41,78124.0,71.2155,71.2834,71.1863,71.2252,78124.0
2024-06-26 09:55:00,73.42,73.42,73.31,73.31,21306.0,71.2349,71.2349,71.1281,71.1281,21306.0
2024-06-26 10:00:00,73.32,73.43,73.19,73.22,28832.0,71.1378,71.2446,71.0117,71.0408,28832.0
2024-06-26 10:05:00,73.26,73.34,73.13,73.16,6201.0,71.0796,71.1572,70.9535,70.9826,6201.0
2024-06-26 10:10:00,73.16,73.32,73.15,73.25,35113.0,70.9826,71.1378,70.9729,71.0699,35113.0
2024-06-26 10:15:00,73.25,73.41,73.24,73.36,26349.0,71.0699,71.2252,71.0602,71.1766,26349.0
2024-06-26 10:20:00,73.36,73.42,73.31,73.39,20539.0,71.1766,71.2349,71.1281,71.2058,20539.0
2024-06-26 10:25:00,73.41,73.46,73.35,73.4,12646.0,71.2252,71.2737,71.1669,71.2155,12646.0
2024-06-26 10:30:00,73.39,73.42,73.21,73.21,3905.0,71.2058,71.2349,71.0311,71.0311,3905.0
2024-06-26 10:35:00,73.21,73.26,73.18,73.21,10581.0,71.0311,71.0796,71.002,71.0311,10581.0
2024-06-26 10:40:00,73.22,73.27,73.19,73.27,2885.0,71.0408,71.0893,71.0117,71.0893,2885.0
2024-06-26 10:45:00,73.28,73.39,73.27,73.28,8625.0,71.099,71.2058,71.0893,71.099,8625.0
2024-06-26 10:50:00,73.29,73.42,73.29,73.4,2999.0,71.1087,71.2349,71.1087,71.2155,2999.0
2024-06-26 10:55:00,73.4,73.49,73.4,73.48,5287.0,71.2155,71.3028,71.2155,71.2931,5287.0
2024-06-26 11:00:00,73.51,73.51,73.47,73.5,22505.0,71.3222,71.3222,71.2834,71.3125,22505.0
2024-06-26 11:05:00,73.52,73.71,73.46,73.68,47837.0,71.3319,71.5162,71.2737,71.4871,47837.0
2024-06-26 11:10:00,73.67,73.81,73.66,73.76,27231.0,71.4774,71.6133,71.4677,71.5647,27231.0
2024-06-26 11:15:00,73.76,73.81,73.73,73.81,25023.0,71.5647,71.6133,71.5356,71.6133,25023.0
2024-06-26 11:20:00,73.8,73.87,73.78,73.85,8344.0,71.6036,71.6715,71.5841,71.6521,8344.0
2024-06-26 11:25:00,73.87,73.97,73.84,73.97,11407.0,71.6715,71.7685,71.6424,71.7685,11407.0
2024-06-26 11:30:00,73.97,73.99,73.93,73.95,22799.0,71.7685,71.7879,71.7297,71.7491,22799.0
2024-06-26 11:35:00,73.95,73.96,73.8,73.8,7547.0,71.7491,71.7588,71.6036,71.6036,7547.0
2024-06-26 11:40:00,73.81,73.91,73.79,73.91,7982.0,71.6133,71.7103,71.5938,71.7103,7982.0
2024-06-26 11:45:00,73.91,73.99,73.9,73.98,16881.0,71.7103,71.7879,71.7006,71.7782,16881.0
2024-06-26 11:50:00,73.98,74.0,73.9,73.98,27879.0,71.7782,71.7976,71.7006,71.7782,27879.0
2024-06-26 11:55:00,73.97,73.97,73.88,73.94,3220.0,71.7685,71.7685,71.6812,71.7394,3220.0
2024-06-26 12:00:00,73.92,73.95,73.87,73.94,3598.0,71.72,71.7491,71.6715,71.7394,3598.0
2024-06-26 12:05:00,73.96,74.02,73.94,74.01,10247.0,71.7588,71.817,71.7394,71.8073,10247.0
2024-06-26 12:10:00,74.0,74.0,73.78,73.81,27332.0,71.7976,71.7976,71.5841,71.6133,27332.0
2024-06-26 12:15:00,73.8,73.8,73.63,73.63,12478.0,71.6036,71.6036,71.4386,71.4386,12478.0
2024-06-26 12:20:00,73.67,73.67,73.59,73.59,7447.0,71.4774,71.4774,71.3998,71.3998,7447.0
2024-06-26 12:25:00,73.59,73.64,73.55,73.56,12412.0,71.3998,71.4483,71.361,71.3707,12412.0
2024-06-26 12:30:00,73.56,73.58,73.56,73.56,21262.0,71.3707,71.3901,71.3707,71.3707,21262.0
2024-06-26 12:35:00,73.56,73.59,73.5,73.5,21054.0,71.3707,71.3998,71.3125,71.3125,21054.0
2024-06-26 12:40:00,73.5,73.51,73.34,73.35,232422.0,71.3125,71.3222,71.1572,71.1669,232422.0
2024-06-26 12:45:00,73.34,73.38,73.24,73.3,30427.0,71.1572,71.1961,71.0602,71.1184,30427.0
2024-06-26 12:50:00,73.3,73.3,73.22,73.25,15309.0,71.1184,71.1184,71.0408,71.0699,15309.0
2024-06-26 12:55:00,73.27,73.27,73.18,73.21,8258.0,71.0893,71.0893,71.002,71.0311,8258.0
2024-06-26 13:00:00,73.21,73.28,73.19,73.19,16060.0,71.0311,71.099,71.0117,71.0117,16060.0
2024-06-26 13:05:00,73.19,73.24,73.14,73.14,19774.0,71.0117,71.0602,70.9632,70.9632,19774.0
2024-06-26 13:10:00,73.17,73.19,73.07,73.16,16712.0,70.9923,71.0117,70.8953,70.9826,16712.0
2024-06-26 13:15:00,73.16,73.18,73.14,73.18,15358.0,70.9826,71.002,70.9632,71.002,15358.0
2024-06-26 13:20:00,73.16,73.16,73.12,73.12,9887.0,70.9826,70.9826,70.9438,70.9438,9887.0
2024-06-26 13:25:00,73.12,73.13,73.06,73.09,11438.0,70.9438,70.9535,70.8856,70.9147,11438.0
2024-06-26 13:30:00,73.11,73.13,73.07,73.08,13728.0,70.9341,70.9535,70.8953,70.905,13728.0
2024-06-26 13:35:00,73.09,73.09,73.06,73.08,8748.0,70.9147,70.9147,70.8856,70.905,8748.0
2024-06-26 13:40:00,73.07,73.12,73.07,73.07,10387.0,70.8953,70.9438,70.8953,70.8953,10387.0
2024-06-26 13:45:00,73.07,73.07,73.0,73.01,17205.0,70.8953,70.8953,70.8274,70.8371,17205.0
2024-06-26 13:50:00,73.0,73.02,72.95,72.99,28810.0,70.8274,70.8468,70.7788,70.8177,28810.0
2024-06-26 13:55:00,73.0,73.0,72.96,72.96,15665.0,70.8274,70.8274,70.7886,70.7886,15665.0
2024-06-26 14:00:00,72.96,73.06,72.96,73.02,61854.0,70.7886,70.8856,70.7886,70.8468,61854.0
2024-06-26 14:05:00,73.02,73.11,73.01,73.09,35677.0,70.8468,70.9341,70.8371,70.9147,35677.0
2024-06-26 14:10:00,73.09,73.11,73.06,73.09,177928.0,70.9147,70.9341,70.8856,70.9147,177928.0
2024-06-26 14:15:00,73.09,73.19,73.04,73.12,145034.0,70.9147,71.0117,70.8662,70.9438,145034.0
2024-06-26 14:20:00,73.12,73.2,73.09,73.17,19505.0,70.9438,71.0214,70.9147,70.9923,19505.0
2024-06-26 14:25:00,73.17,73.17,73.1,73.15,19237.0,70.9923,70.9923,70.9244,70.9729,19237.0
2024-06-26 14:30:00,73.16,73.24,73.12,73.12,13788.0,70.9826,71.0602,70.9438,70.9438,13788.0
2024-06-26 14:35:00,73.14,73.14,73.05,73.11,46627.0,70.9632,70.9632,70.8759,70.9341,46627.0
2024-06-26 14:40:00,73.1,73.16,73.08,73.11,260184.0,70.9244,70.9826,70.905,70.9341,260184.0
2024-06-26 14:45:00,73.13,73.14,73.09,73.14,22067.0,70.9535,70.9632,70.9147,70.9632,22067.0
2024-06-26 14:50:00,73.17,73.26,73.14,73.25,19714.0,70.9923,71.0796,70.9632,71.0699,19714.0
2024-06-26 14:55:00,73.25,73.27,73.21,73.22,26688.0,71.0699,71.0893,71.0311,71.0408,26688.0
2024-06-26 15:00:00,73.22,73.24,73.18,73.18,27335.0,71.0408,71.0602,71.002,71.002,27335.0
2024-06-26 15:05:00,73.18,73.19,73.12,73.17,39639.0,71.002,71.0117,70.9438,70.9923,39639.0
2024-06-26 15:10:00,73.16,73.18,73.15,73.17,30807.0,70.9826,71.002,70.9729,70.9923,30807.0
2024-06-26 15:15:00,73.17,73.18,73.1,73.17,56355.0,70.9923,71.002,70.9244,70.9923,56355.0
2024-06-26 15:20:00,73.16,73.2,73.08,73.11,50115.0,70.9826,71.0214,70.905,70.9341,50115.0
2024-06-26 15:25:00,73.11,73.18,73.1,73.14,105541.0,70.9341,71.002,70.9244,70.9632,105541.0
2024-06-26 15:30:00,73.14,73.14,73.03,73.04,122843.0,70.9632,70.9632,70.8565,70.8662,122843.0
2024-06-26 15:35:00,73.03,73.1,72.99,73.06,110573.0,70.8565,70.9244,70.8177,70.8856,110573.0
2024-06-26 15:40:00,73.06,73.13,73.06,73.11,50935.0,70.8856,70.9535,70.8856,70.9341,50935.0
2024-06-26 15:45:00,73.1,73.1,73.03,73.03,95865.0,70.9244,70.9244,70.8565,70.8565,95865.0
2024-06-26 15:50:00,73.04,73.19,73.02,73.19,173483.0,70.8662,71.0117,70.8468,71.0117,173483.0
2024-06-26 15:55:00,73.19,73.21,73.05,73.06,406446.0,71.0117,71.0311,70.8759,70.8856,406446.0
2024-06-27 09:30:00,73.21,73.21,72.89,73.08,43190.0,71.0311,71.0311,70.7206,70.905,43190.0
2024-06-27 09:35:00,73.08,73.33,73.02,73.27,28846.0,70.905,71.1475,70.8468,71.0893,28846.0
2024-06-27 09:40:00,73.28,73.3,73.02,73.05,91804.0,71.099,71.1184,70.8468,70.8759,91804.0
2024-06-27 09:45:00,73.06,73.1,72.9,72.93,28112.0,70.8856,70.9244,70.7303,70.7594,28112.0
2024-06-27 09:50:00,72.94,73.09,72.94,73.0,45414.0,70.7691,70.9147,70.7691,70.8274,45414.0
2024-06-27 09:55:00,73.01,73.11,72.89,73.0,399743.0,70.8371,70.9341,70.7206,70.8274,399743.0
2024-06-27 10:00:00,72.99,73.08,72.82,72.84,119789.0,70.8177,70.905,70.6527,70.6721,119789.0
2024-06-27 10:05:00,72.84,72.95,72.82,72.89,235683.0,70.6721,70.7788,70.6527,70.7206,235683.0
2024-06-27 10:10:00,72.89,73.0,72.89,72.94,40427.0,70.7206,70.8274,70.7206,70.7691,40427.0
2024-06-27 10:15:00,72.93,73.1,72.88,73.1,34272.0,70.7594,70.9244,70.7109,70.9244,34272.0
2024-06-27 10:20:00,73.1,73.22,73.06,73.15,26341.0,70.9244,71.0408,70.8856,70.9729,26341.0
2024-06-27 10:25:00,73.13,73.2,73.07,73.19,14031.0,70.9535,71.0214,70.8953,71.0117,14031.0
2024-06-27 10:30:00,73.17,73.28,73.15,73.28,63247.0,70.9923,71.099,70.9729,71.099,63247.0
2024-06-27 10:35:00,73.28,73.35,73.28,73.31,27946.0,71.099,71.1669,71.099,71.1281,27946.0
2024-06-27 10:40:00,73.3,73.35,73.22,73.26,18449.0,71.1184,71.1669,71.0408,71.0796,18449.0
2024-06-27 10:45:00,73.27,73.46,73.27,73.4,17800.0,71.0893,71.2737,71.0893,71.2155,17800.0
2024-06-27 10:50:00,73.4,73.45,73.34,73.4,18613.0,71.2155,71.264,71.1572,71.2155,18613.0
2024-06-27 10:55:00,73.39,73.39,73.23,73.25,14500.0,71.2058,71.2058,71.0505,71.0699,14500.0
2024-06-27 11:00:00,73.24,73.24,73.16,73.16,9667.0,71.0602,71.0602,70.9826,70.9826,9667.0
2024-06-27 11:05:00,73.17,73.17,73.06,73.09,11440.0,70.9923,70.9923,70.8856,70.9147,11440.0
2024-06-27 11:10:00,73.09,73.11,73.04,73.11,10753.0,70.9147,70.9341,70.8662,70.9341,10753.0
2024-06-27 11:15:00,73.11,73.16,73.06,73.15,14296.0,70.9341,70.9826,70.8856,70.9729,14296.0
2024-06-27 11:20:00,73.15,73.19,73.1,73.19,17732.0,70.9729,71.0117,70.9244,71.0117,17732.0
2024-06-27 11:25:00,73.18,73.19,73.16,73.18,10917.0,71.002,71.0117,70.9826,71.002,10917.0
2024-06-27 11:30:00,73.18,73.22,73.1,73.14,25651.0,71.002,71.0408,70.9244,70.9632,25651.0
2024-06-27 11:35:00,73.15,73.19,73.14,73.17,13535.0,70.9729,71.0117,70.9632,70.9923,13535.0
2024-06-27 11:40:00,73.16,73.21,73.14,73.2,16428.0,70.9826,71.0311,70.9632,71.0214,16428.0
2024-06-27 11:45:00,73.2,73.29,73.16,73.25,18749.0,71.0214,71.1087,70.9826,71.0699,18749.0
2024-06-27 11:50:00,73.23,73.25,73.15,73.15,11110.0,71.0505,71.0699,70.9729,70.9729,11110.0
2024-06-27 11:55:00,73.16,73.19,73.15,73.16,6582.0,70.9826,71.0117,70.9729,70.9826,6582.0
2024-06-27 12:00:00,73.15,73.15,73.06,73.13,14675.0,70.9729,70.9729,70.8856,70.9535,14675.0
2024-06-27 12:05:00,73.13,73.15,73.12,73.14,15005.0,70.9535,70.9729,70.9438,70.9632,15005.0
2024-06-27 12:10:00,73.13,73.15,73.11,73.12,11435.0,70.9535,70.9729,70.9341,70.9438,11435.0
2024-06-27 12:15:00,73.12,73.12,73.06,73.11,9477.0,70.9438,70.9438,70.8856,70.9341,9477.0
2024-06-27 12:20:00,73.11,73.15,73.1,73.15,9724.0,70.9341,70.9729,70.9244,70.9729,9724.0
2024-06-27 12:25:00,73.15,73.15,73.04,73.04,7150.0,70.9729,70.9729,70.8662,70.8662,7150.0
2024-06-27 12:30:00,73.03,73.03,72.99,73.01,14622.0,70.8565,70.8565,70.8177,70.8371,14622.0
2024-06-27 12:35:00,73.01,73.04,72.99,73.03,25325.0,70.8371,70.8662,70.8177,70.8565,25325.0
2024-06-27 12:40:00,73.04,73.05,72.96,72.99,64715.0,70.8662,70.8759,70.7886,70.8177,64715.0
2024-06-27 12:45:00,73.01,73.04,72.99,73.02,75258.0,70.8371,70.8662,70.8177,70.8468,75258.0
2024-06-27 12:50:00,73.01,73.01,72.97,72.98,13843.0,70.8371,70.8371,70.7983,70.808,13843.0
2024-06-27 12:55:00,72.99,73.01,72.97,73.0,15756.0,70.8177,70.8371,70.7983,70.8274,15756.0
2024-06-27 13:00:00,73.0,73.02,72.99,73.01,14667.0,70.8274,70.8468,70.8177,70.8371,14667.0
2024-06-27 13:05:00,73.01,73.08,73.0,73.03,11902.0,70.8371,70.905,70.8274,70.8565,11902.0
2024-06-27 13:10:00,73.03,73.07,73.03,73.06,5967.0,70.8565,70.8953,70.8565,70.8856,5967.0
2024-06-27 13:15:00,73.06,73.09,73.06,73.06,9316.0,70.8856,70.9147,70.8856,70.8856,9316.0
2024-06-27 13:20:00,73.06,73.1,73.06,73.07,17275.0,70.8856,70.9244,70.8856,70.8953,17275.0
2024-06-27 13:25:00,73.06,73.08,73.04,73.06,9444.0,70.8856,70.905,70.8662,70.8856,9444.0
2024-06-27 13:30:00,73.05,73.05,73.01,73.03,11230.0,70.8759,70.8759,70.8371,70.8565,11230.0
2024-06-27 13:35:00,73.03,73.09,73.02,73.09,9724.0,70.8565,70.9147,70.8468,70.9147,9724.0
2024-06-27 13:40:00,73.09,73.09,73.06,73.08,13263.0,70.9147,70.9147,70.8856,70.905,13263.0
2024-06-27 13:45:00,73.08,73.08,73.03,73.05,9411.0,70.905,70.905,70.8565,70.8759,9411.0
2024-06-27 13:50:00,73.05,73.08,73.03,73.06,10945.0,70.8759,70.905,70.8565,70.8856,10945.0
2024-06-27 13:55:00,73.06,73.08,73.05,73.06,10530.0,70.8856,70.905,70.8759,70.8856,10530.0
2024-06-27 14:00:00,73.06,73.06,72.99,73.05,10226.0,70.8856,70.8856,70.8177,70.8759,10226.0
2024-06-27 14:05:00,73.05,73.06,73.02,73.02,14941.0,70.8759,70.8856,70.8468,70.8468,14941.0
2024-06-27 14:10:00,73.03,73.06,73.0,73.0,12979.0,70.8565,70.8856,70.8274,70.8274,12979.0
2024-06-27 14:15:00,73.0,73.02,72.99,73.02,12797.0,70.8274,70.8468,70.8177,70.8468,12797.0
2024-06-27 14:20:00,73.02,73.02,72.94,72.97,11454.0,70.8468,70.8468,70.7691,70.7983,11454.0
2024-06-27 14:25:00,72.97,72.98,72.93,72.93,21982.0,70.7983,70.808,70.7594,70.7594,21982.0
2024-06-27 14:30:00,72.93,72.95,72.92,72.93,13127.0,70.7594,70.7788,70.7497,70.7594,13127.0
2024-06-27 14:35:00,72.93,72.94,72.88,72.93,19299.0,70.7594,70.7691,70.7109,70.7594,19299.0
2024-06-27 14:40:00,72.93,72.98,72.93,72.95,17907.0,70.7594,70.808,70.7594,70.7788,17907.0
2024-06-27 14:45:00,72.96,72.99,72.95,72.97,14673.0,70.7886,70.8177,70.7788,70.7983,14673.0
2024-06-27 14:50:00,72.97,72.99,72.95,72.96,15693.0,70.7983,70.8177,70.7788,70.7886,15693.0
2024-06-27 14:55:00,72.97,73.04,72.96,73.03,31473.0,70.7983,70.8662,70.7886,70.8565,31473.0
2024-06-27 15:00:00,73.04,73.05,73.01,73.02,28479.0,70.8662,70.8759,70.8371,70.8468,28479.0
2024-06-27 15:05:00,73.02,73.03,72.97,73.03,26009.0,70.8468,70.8565,70.7983,70.8565,26009.0
2024-06-27 15:10:00,73.02,73.08,73.02,73.06,25007.0,70.8468,70.905,70.8468,70.8856,25007.0
2024-06-27 15:15:00,73.06,73.11,73.05,73.09,17717.0,70.8856,70.9341,70.8759,70.9147,17717.0
2024-06-27 15:20:00,73.09,73.14,73.09,73.14,23750.0,70.9147,70.9632,70.9147,70.9632,23750.0
2024-06-27 15:25:00,73.14,73.2,73.13,73.18,23397.0,70.9632,71.0214,70.9535,71.002,23397.0
2024-06-27 15:30:00,73.18,73.28,73.17,73.26,45790.0,71.002,71.099,70.9923,71.0796,45790.0
2024-06-27 15:35:00,73.25,73.26,73.21,73.22,33475.0,71.0699,71.0796,71.0311,71.0408,33475.0
2024-06-27 15:40:00,73.23,73.26,73.16,73.16,33891.0,71.0505,71.0796,70.9826,70.9826,33891.0
2024-06-27 15:45:00,73.16,73.21,73.15,73.21,37018.0,70.9826,71.0311,70.9729,71.0311,37018.0
2024-06-27 15:50:00,73.21,73.26,73.11,73.12,94779.0,71.0311,71.0796,70.9341,70.9438,94779.0
2024-06-27 15:55:00,73.12,73.14,73.07,73.13,248733.0,70.9438,70.9632,70.8953,70.9535,248733.0
2024-06-28 09:30:00,73.3,73.45,73.02,73.39,46559.0,71.1184,71.264,70.8468,71.2058,46559.0
2024-06-28 09:35:00,73.45,73.55,73.21,73.36,16220.0,71.264,71.361,71.0311,71.1766,16220.0
2024-06-28 09:40:00,73.38,73.42,73.22,73.27,10214.0,71.1961,71.2349,71.0408,71.0893,10214.0
2024-06-28 09:45:00,73.23,73.23,73.09,73.15,47681.0,71.0505,71.0505,70.9147,70.9729,47681.0
2024-06-28 09:50:00,73.16,73.19,73.07,73.13,11669.0,70.9826,71.0117,70.8953,70.9535,11669.0
2024-06-28 09:55:00,73.17,73.17,73.0,73.08,9608.0,70.9923,70.9923,70.8274,70.905,9608.0
2024-06-28 10:00:00,73.08,73.22,73.04,73.21,65815.0,70.905,71.0408,70.8662,71.0311,65815.0
2024-06-28 10:05:00,73.22,73.46,73.2,73.4,28453.0,71.0408,71.2737,71.0214,71.2155,28453.0
2024-06-28 10:10:00,73.44,73.48,73.37,73.42,18983.0,71.2543,71.2931,71.1863,71.2349,18983.0
2024-06-28 10:15:00,73.41,73.46,73.36,73.4,15984.0,71.2252,71.2737,71.1766,71.2155,15984.0
2024-06-28 10:20:00,73.39,73.54,73.39,73.48,6813.0,71.2058,71.3513,71.2058,71.2931,6813.0
2024-06-28 10:25:00,73.48,73.55,73.48,73.52,19215.0,71.2931,71.361,71.2931,71.3319,19215.0
2024-06-28 10:30:00,73.53,73.54,73.45,73.49,30598.0,71.3416,71.3513,71.264,71.3028,30598.0
2024-06-28 10:35:00,73.48,73.5,73.43,73.44,129493.0,71.2931,71.3125,71.2446,71.2543,129493.0
2024-06-28 10:40:00,73.44,73.45,73.29,73.3,11332.0,71.2543,71.264,71.1087,71.1184,11332.0
2024-06-28 10:45:00,73.3,73.44,73.29,73.43,26220.0,71.1184,71.2543,71.1087,71.2446,26220.0
2024-06-28 10:50:00,73.43,73.44,73.33,73.35,33700.0,71.2446,71.2543,71.1475,71.1669,33700.0
2024-06-28 10:55:00,73.36,73.38,73.28,73.33,43325.0,71.1766,71.1961,71.099,71.1475,43325.0
2024-06-28 11:00:00,73.34,73.35,73.19,73.2,23112.0,71.1572,71.1669,71.0117,71.0214,23112.0
2024-06-28 11:05:00,73.21,73.29,73.19,73.21,20703.0,71.0311,71.1087,71.0117,71.0311,20703.0
2024-06-28 11:10:00,73.21,73.28,73.2,73.23,20324.0,71.0311,71.099,71.0214,71.0505,20324.0
2024-06-28 11:15:00,73.23,73.29,73.23,73.29,15754.0,71.0505,71.1087,71.0505,71.1087,15754.0
2024-06-28 11:20:00,73.29,73.33,73.23,73.28,26207.0,71.1087,71.1475,71.0505,71.099,26207.0
2024-06-28 11:25:00,73.28,73.35,73.25,73.33,60191.0,71.099,71.1669,71.0699,71.1475,60191.0
2024-06-28 11:30:00,73.33,73.34,73.29,73.34,25823.0,71.1475,71.1572,71.1087,71.1572,25823.0
2024-06-28 11:35:00,73.35,73.41,73.25,73.41,163383.0,71.1669,71.2252,71.0699,71.2252,163383.0
2024-06-28 11:40:00,73.41,73.43,73.32,73.34,114194.0,71.2252,71.2446,71.1378,71.1572,114194.0
2024-06-28 11:45:00,73.35,73.37,73.27,73.28,46901.0,71.1669,71.1863,71.0893,71.099,46901.0
2024-06-28 11:50:00,73.28,73.34,73.28,73.28,59046.0,71.099,71.1572,71.099,71.099,59046.0
2024-06-28 11:55:00,73.28,73.33,73.25,73.3,181195.0,71.099,71.1475,71.0699,71.1184,181195.0
2024-06-28 12:00:00,73.29,73.31,73.25,73.27,26844.0,71.1087,71.1281,71.0699,71.0893,26844.0
2024-06-28 12:05:00,73.27,73.29,73.24,73.26,22098.0,71.0893,71.1087,71.0602,71.0796,22098.0
2024-06-28 12:10:00,73.24,73.34,73.22,73.34,30000.0,71.0602,71.1572,71.0408,71.1572,30000.0
2024-06-28 12:15:00,73.34,73.34,73.24,73.26,22897.0,71.1572,71.1572,71.0602,71.0796,22897.0
2024-06-28 12:20:00,73.26,73.27,73.24,73.26,20187.0,71.0796,71.0893,71.0602,71.0796,20187.0
2024-06-28 12:25:00,73.27,73.29,73.25,73.26,22888.0,71.0893,71.1087,71.0699,71.0796,22888.0
2024-06-28 12:30:00,73.26,73.37,73.25,73.36,36357.0,71.0796,71.1863,71.0699,71.1766,36357.0
2024-06-28 12:35:00,73.36,73.36,73.34,73.34,17771.0,71.1766,71.1766,71.1572,71.1572,17771.0
2024-06-28 12:40:00,73.35,73.43,73.35,73.43,17114.0,71.1669,71.2446,71.1669,71.2446,17114.0
2024-06-28 12:45:00,73.43,73.54,73.41,73.45,16159.0,71.2446,71.3513,71.2252,71.264,16159.0
2024-06-28 12:50:00,73.46,73.47,73.39,73.42,94740.0,71.2737,71.2834,71.2058,71.2349,94740.0
2024-06-28 12:55:00,73.42,73.46,73.36,73.37,11053.0,71.2349,71.2737,71.1766,71.1863,11053.0
2024-06-28 13:00:00,73.36,73.46,73.34,73.42,15961.0,71.1766,71.2737,71.1572,71.2349,15961.0
2024-06-28 13:05:00,73.42,73.44,73.4,73.43,8721.0,71.2349,71.2543,71.2155,71.2446,8721.0
2024-06-28 13:10:00,73.43,73.44,73.39,73.41,10028.0,71.2446,71.2543,71.2058,71.2252,10028.0
2024-06-28 13:15:00,73.41,73.45,73.4,73.42,11129.0,71.2252,71.264,71.2155,71.2349,11129.0
2024-06-28 13:20:00,73.42,73.43,73.32,73.32,18323.0,71.2349,71.2446,71.1378,71.1378,18323.0
2024-06-28 13:25:00,73.31,73.31,73.24,73.27,55629.0,71.1281,71.1281,71.0602,71.0893,55629.0
2024-06-28 13:30:00,73.27,73.28,73.23,73.24,47950.0,71.0893,71.099,71.0505,71.0602,47950.0
2024-06-28 13:35:00,73.24,73.31,73.24,73.27,19557.0,71.0602,71.1281,71.0602,71.0893,19557.0
2024-06-28 13:40:00,73.27,73.32,73.27,73.32,17344.0,71.0893,71.1378,71.0893,71.1378,17344.0
2024-06-28 13:45:00,73.31,73.33,73.29,73.31,23482.0,71.1281,71.1475,71.1087,71.1281,23482.0
2024-06-28 13:50:00,73.32,73.37,73.28,73.31,21270.0,71.1378,71.1863,71.099,71.1281,21270.0
2024-06-28 13:55:00,73.32,73.35,73.3,73.34,17170.0,71.1378,71.1669,71.1184,71.1572,17170.0
2024-06-28 14:00:00,73.34,73.34,73.27,73.32,19910.0,71.1572,71.1572,71.0893,71.1378,19910.0
2024-06-28 14:05:00,73.31,73.36,73.29,73.3,19940.0,71.1281,71.1766,71.1087,71.1184,19940.0
2024-06-28 14:10:00,73.3,73.37,73.27,73.34,54684.0,71.1184,71.1863,71.0893,71.1572,54684.0
2024-06-28 14:15:00,73.33,73.36,73.33,73.33,14499.0,71.1475,71.1766,71.1475,71.1475,14499.0
2024-06-28 14:20:00,73.33,73.33,73.26,73.29,24236.0,71.1475,71.1475,71.0796,71.1087,24236.0
2024-06-28 14:25:00,73.3,73.33,73.26,73.27,21217.0,71.1184,71.1475,71.0796,71.0893,21217.0
2024-06-28 14:30:00,73.27,73.31,73.23,73.25,24598.0,71.0893,71.1281,71.0505,71.0699,24598.0
2024-06-28 14:35:00,73.25,73.29,73.23,73.25,25596.0,71.0699,71.1087,71.0505,71.0699,25596.0
2024-06-28 14:40:00,73.25,73.3,73.25,73.26,22697.0,71.0699,71.1184,71.0699,71.0796,22697.0
2024-06-28 14:45:00,73.27,73.28,73.25,73.25,20133.0,71.0893,71.099,71.0699,71.0699,20133.0
2024-06-28 14:50:00,73.25,73.28,73.24,73.27,22306.0,71.0699,71.099,71.0602,71.0893,22306.0
2024-06-28 14:55:00,73.27,73.29,73.24,73.25,37289.0,71.0893,71.1087,71.0602,71.0699,37289.0
2024-06-28 15:00:00,73.25,73.28,73.24,73.28,22907.0,71.0699,71.099,71.0602,71.099,22907.0
2024-06-28 15:05:00,73.28,73.31,73.23,73.31,35421.0,71.099,71.1281,71.0505,71.1281,35421.0
2024-06-28 15:10:00,73.31,73.32,73.27,73.29,22553.0,71.1281,71.1378,71.0893,71.1087,22553.0
2024-06-28 15:15:00,73.29,73.38,73.28,73.37,27555.0,71.1087,71.1961,71.099,71.1863,27555.0
2024-06-28 15:20:00,73.37,73.42,73.35,73.4,27706.0,71.1863,71.2349,71.1669,71.2155,27706.0
2024-06-28 15:25:00,73.4,73.45,73.39,73.44,24201.0,71.2155,71.264,71.2058,71.2543,24201.0
2024-06-28 15:30:00,73.46,73.51,73.38,73.45,31976.0,71.2737,71.3222,71.1961,71.264,31976.0
2024-06-28 15:35:00,73.46,73.5,73.42,73.48,24650.0,71.2737,71.3125,71.2349,71.2931,24650.0
2024-06-28 15:40:00,73.48,73.54,73.45,73.52,41483.0,71.2931,71.3513,71.264,71.3319,41483.0
2024-06-28 15:45:00,73.52,73.59,73.48,73.48,63188.0,71.3319,71.3998,71.2931,71.2931,63188.0
2024-06-28 15:50:00,73.49,73.6,73.47,73.57,96610.0,71.3028,71.4095,71.2834,71.3804,96610.0
2024-06-28 15:55:00,73.57,73.8,73.55,73.73,317038.0,71.3804,71.6036,71.361,71.5356,317038.0
2024-07-01 09:30:00,74.34,74.77,74.29,74.49,73462.0,72.1275,72.5447,72.079,72.273,73462.0
2024-07-01 09:35:00,74.53,74.75,74.37,74.74,84332.0,72.3118,72.5253,72.1566,72.5156,84332.0
2024-07-01 09:40:00,74.7,74.73,74.46,74.53,44272.0,72.4768,72.5059,72.2439,72.3118,44272.0
2024-07-01 09:45:00,74.53,74.77,74.45,74.77,45409.0,72.3118,72.5447,72.2342,72.5447,45409.0
2024-07-01 09:50:00,74.81,74.94,74.71,74.92,13703.0,72.5835,72.7096,72.4865,72.6902,13703.0
2024-07-01 09:55:00,74.96,74.97,74.78,74.87,10473.0,72.729,72.7387,72.5544,72.6417,10473.0
2024-07-01 10:00:00,74.88,75.06,74.76,74.78,37750.0,72.6514,72.8261,72.535,72.5544,37750.0
2024-07-01 10:05:00,74.79,74.82,74.56,74.6,21526.0,72.5641,72.5932,72.3409,72.3797,21526.0
2024-07-01 10:10:00,74.6,74.61,74.34,74.36,53029.0,72.3797,72.3894,72.1275,72.1469,53029.0
2024-07-01 10:15:00,74.37,74.38,74.14,74.27,40932.0,72.1566,72.1663,71.9334,72.0596,40932.0
2024-07-01 10:20:00,74.26,74.46,74.22,74.46,135357.0,72.0499,72.2439,72.0111,72.2439,135357.0
2024-07-01 10:25:00,74.46,74.46,74.29,74.35,63909.0,72.2439,72.2439,72.079,72.1372,63909.0
2024-07-01 10:30:00,74.35,74.36,74.22,74.23,105389.0,72.1372,72.1469,72.0111,72.0208,105389.0
2024-07-01 10:35:00,74.23,74.24,74.09,74.19,29229.0,72.0208,72.0305,71.8849,71.9819,29229.0
2024-07-01 10:40:00,74.17,74.34,74.15,74.2,43202.0,71.9625,72.1275,71.9431,71.9916,43202.0
2024-07-01 10:45:00,74.2,74.22,74.08,74.16,34776.0,71.9916,72.0111,71.8752,71.9528,34776.0
2024-07-01 10:50:00,74.16,74.28,74.16,74.27,43640.0,71.9528,72.0693,71.9528,72.0596,43640.0
2024-07-01 10:55:00,74.28,74.3,74.2,74.21,29465.0,72.0693,72.0887,71.9916,72.0013,29465.0
2024-07-01 11:00:00,74.2,74.21,74.12,74.13,38232.0,71.9916,72.0013,71.914,71.9237,38232.0
2024-07-01 11:05:00,74.13,74.22,74.12,74.2,38077.0,71.9237,72.0111,71.914,71.9916,38077.0
2024-07-01 11:10:00,74.2,74.21,74.09,74.13,128996.0,71.9916,72.0013,71.8849,71.9237,128996.0
2024-07-01 11:15:00,74.14,74.16,74.01,74.04,99060.0,71.9334,71.9528,71.8073,71.8364,99060.0
2024-07-01 11:20:00,74.04,74.05,73.99,74.01,21442.0,71.8364,71.8461,71.7879,71.8073,21442.0
2024-07-01 11:25:00,74.02,74.1,73.99,74.02,29211.0,71.817,71.8946,71.7879,71.817,29211.0
2024-07-01 11:30:00,74.03,74.09,74.0,74.01,18919.0,71.8267,71.8849,71.7976,71.8073,18919.0
2024-07-01 11:35:00,74.01,74.01,73.93,73.93,60246.0,71.8073,71.8073,71.7297,71.7297,60246.0
2024-07-01 11:40:00,73.92,73.94,73.84,73.89,14855.0,71.72,71.7394,71.6424,71.6909,14855.0
2024-07-01 11:45:00,73.89,73.99,73.87,73.99,17744.0,71.6909,71.7879,71.6715,71.7879,17744.0
2024-07-01 11:50:00,73.99,74.02,73.94,73.96,30441.0,71.7879,71.817,71.7394,71.7588,30441.0
2024-07-01 11:55:00,73.96,73.96,73.76,73.76,7898.0,71.7588,71.7588,71.5647,71.5647,7898.0
2024-07-01 12:00:00,73.75,73.81,73.67,73.73,13049.0,71.555,71.6133,71.4774,71.5356,13049.0
2024-07-01 12:05:00,73.74,73.8,73.74,73.78,12071.0,71.5453,71.6036,71.5453,71.5841,12071.0
2024-07-01 12:10:00,73.78,73.78,73.66,73.67,13175.0,71.5841,71.5841,71.4677,71.4774,13175.0
2024-07-01 12:15:00,73.67,73.68,73.6,73.67,10083.0,71.4774,71.4871,71.4095,71.4774,10083.0
2024-07-01 12:20:00,73.68,73.7,73.59,73.66,9910.0,71.4871,71.5065,71.3998,71.4677,9910.0
2024-07-01 12:25:00,73.65,73.74,73.65,73.73,6079.0,71.458,71.5453,71.458,71.5356,6079.0
2024-07-01 12:30:00,73.72,73.73,73.63,73.68,9874.0,71.5259,71.5356,71.4386,71.4871,9874.0
2024-07-01 12:35:00,73.69,73.71,73.68,73.7,3940.0,71.4968,71.5162,71.4871,71.5065,3940.0
2024-07-01 12:40:00,73.71,73.75,73.71,73.75,9306.0,71.5162,71.555,71.5162,71.555,9306.0
2024-07-01 12:45:00,73.77,73.77,73.69,73.74,10156.0,71.5744,71.5744,71.4968,71.5453,10156.0
2024-07-01 12:50:00,73.75,73.76,73.69,73.7,4944.0,71.555,71.5647,71.4968,71.5065,4944.0
2024-07-01 12:55:00,73.7,73.8,73.7,73.78,6123.0,71.5065,71.6036,71.5065,71.5841,6123.0
2024-07-01 13:00:00,73.78,73.84,73.77,73.82,8614.0,71.5841,71.6424,71.5744,71.623,8614.0
2024-07-01 13:05:00,73.81,73.91,73.81,73.91,10740.0,71.6133,71.7103,71.6133,71.7103,10740.0
2024-07-01 13:10:00,73.9,73.9,73.87,73.89,6275.0,71.7006,71.7006,71.6715,71.6909,6275.0
2024-07-01 13:15:00,73.89,73.98,73.89,73.97,15437.0,71.6909,71.7782,71.6909,71.7685,15437.0
2024-07-01 13:20:00,73.97,74.06,73.93,74.05,17842.0,71.7685,71.8558,71.7297,71.8461,17842.0
2024-07-01 13:25:00,74.06,74.08,73.99,74.04,24175.0,71.8558,71.8752,71.7879,71.8364,24175.0
2024-07-01 13:30:00,74.05,74.12,74.03,74.05,13201.0,71.8461,71.914,71.8267,71.8461,13201.0
2024-07-01 13:35:00,74.04,74.14,74.04,74.14,15759.0,71.8364,71.9334,71.8364,71.9334,15759.0
2024-07-01 13:40:00,74.14,74.14,73.98,73.99,32898.0,71.9334,71.9334,71.7782,71.7879,32898.0
2024-07-01 13:45:00,74.01,74.12,74.01,74.09,33003.0,71.8073,71.914,71.8073,71.8849,33003.0
2024-07-01 13:50:00,74.09,74.1,74.01,74.09,18516.0,71.8849,71.8946,71.8073,71.8849,18516.0
2024-07-01 13:55:00,74.09,74.18,74.08,74.14,12408.0,71.8849,71.9722,71.8752,71.9334,12408.0
2024-07-01 14:00:00,74.15,74.16,74.09,74.12,16570.0,71.9431,71.9528,71.8849,71.914,16570.0
2024-07-01 14:05:00,74.11,74.11,73.96,73.97,17232.0,71.9043,71.9043,71.7588,71.7685,17232.0
2024-07-01 14:10:00,73.98,74.01,73.89,73.97,27238.0,71.7782,71.8073,71.6909,71.7685,27238.0
2024-07-01 14:15:00,73.98,74.01,73.91,74.01,30475.0,71.7782,71.8073,71.7103,71.8073,30475.0
2024-07-01 14:20:00,74.01,74.02,73.93,73.93,43962.0,71.8073,71.817,71.7297,71.7297,43962.0
2024-07-01 14:25:00,73.93,73.95,73.89,73.92,13376.0,71.7297,71.7491,71.6909,71.72,13376.0
2024-07-01 14:30:00,73.92,73.95,73.88,73.95,30884.0,71.72,71.7491,71.6812,71.7491,30884.0
2024-07-01 14:35:00,73.95,73.96,73.87,73.93,20296.0,71.7491,71.7588,71.6715,71.7297,20296.0
2024-07-01 14:40:00,73.95,73.95,73.83,73.91,18318.0,71.7491,71.7491,71.6327,71.7103,18318.0
2024-07-01 14:45:00,73.92,73.92,73.78,73.81,22743.0,71.72,71.72,71.5841,71.6133,22743.0
2024-07-01 14:50:00,73.81,73.85,73.78,73.84,135014.0,71.6133,71.6521,71.5841,71.6424,135014.0
2024-07-01 14:55:00,73.85,73.86,73.78,73.84,21601.0,71.6521,71.6618,71.5841,71.6424,21601.0
2024-07-01 15:00:00,73.84,73.84,73.66,73.66,20170.0,71.6424,71.6424,71.4677,71.4677,20170.0
2024-07-01 15:05:00,73.67,73.69,73.56,73.62,24791.0,71.4774,71.4968,71.3707,71.4289,24791.0
2024-07-01 15:10:00,73.6,73.7,73.6,73.69,25741.0,71.4095,71.5065,71.4095,71.4968,25741.0
2024-07-01 15:15:00,73.69,73.75,73.68,73.75,17508.0,71.4968,71.555,71.4871,71.555,17508.0
2024-07-01 15:20:00,73.75,73.77,73.73,73.73,20671.0,71.555,71.5744,71.5356,71.5356,20671.0
2024-07-01 15:25:00,73.73,73.77,73.68,73.69,39890.0,71.5356,71.5744,71.4871,71.4968,39890.0
2024-07-01 15:30:00,73.7,73.7,73.58,73.6,31211.0,71.5065,71.5065,71.3901,71.4095,31211.0
2024-07-01 15:35:00,73.61,73.68,73.56,73.57,21467.0,71.4192,71.4871,71.3707,71.3804,21467.0
2024-07-01 15:40:00,73.57,73.67,73.56,73.66,38563.0,71.3804,71.4774,71.3707,71.4677,38563.0
2024-07-01 15:45:00,73.67,73.88,73.67,73.86,38537.0,71.4774,71.6812,71.4774,71.6618,38537.0
2024-07-01 15:50:00,73.86,73.86,73.71,73.71,74799.0,71.6618,71.6618,71.5162,71.5162,74799.0
2024-07-01 15:55:00,73.72,73.75,73.57,73.64,255158.0,71.5259,71.555,71.3804,71.4483,255158.0
2024-07-02 09:30:00,73.41,73.79,73.19,73.37,48931.0,71.2252,71.5938,71.0117,71.1863,48931.0
2024-07-02 09:35:00,73.33,73.53,73.31,73.45,39745.0,71.1475,71.3416,71.1281,71.264,39745.0
2024-07-02 09:40:00,73.48,73.52,73.12,73.14,12927.0,71.2931,71.3319,70.9438,70.9632,12927.0
2024-07-02 09:45:00,73.12,73.34,73.11,73.34,7788.0,70.9438,71.1572,70.9341,71.1572,7788.0
2024-07-02 09:50:00,73.33,73.38,73.27,73.35,7899.0,71.1475,71.1961,71.0893,71.1669,7899.0
2024-07-02 09:55:00,73.35,73.37,73.2,73.2,6179.0,71.1669,71.1863,71.0214,71.0214,6179.0
2024-07-02 10:00:00,73.24,73.35,73.14,73.33,50688.0,71.0602,71.1669,70.9632,71.1475,50688.0
2024-07-02 10:05:00,73.35,73.49,73.34,73.42,9887.0,71.1669,71.3028,71.1572,71.2349,9887.0
2024-07-02 10:10:00,73.44,73.51,73.42,73.48,7134.0,71.2543,71.3222,71.2349,71.2931,7134.0
2024-07-02 10:15:00,73.48,73.49,73.4,73.44,5580.0,71.2931,71.3028,71.2155,71.2543,5580.0
2024-07-02 10:20:00,73.45,73.51,73.43,73.49,17775.0,71.264,71.3222,71.2446,71.3028,17775.0
2024-07-02 10:25:00,73.48,73.5,73.44,73.49,10430.0,71.2931,71.3125,71.2543,71.3028,10430.0
2024-07-02 10:30:00,73.49,73.59,73.49,73.56,6496.0,71.3028,71.3998,71.3028,71.3707,6496.0
2024-07-02 10:35:00,73.56,73.57,73.49,73.49,3897.0,71.3707,71.3804,71.3028,71.3028,3897.0
2024-07-02 10:40:00,73.48,73.53,73.47,73.48,3244.0,71.2931,71.3416,71.2834,71.2931,3244.0
2024-07-02 10:45:00,73.49,73.49,73.39,73.43,4263.0,71.3028,71.3028,71.2058,71.2446,4263.0
2024-07-02 10:50:00,73.44,73.46,73.4,73.45,9114.0,71.2543,71.2737,71.2155,71.264,9114.0
2024-07-02 10:55:00,73.45,73.47,73.43,73.43,5189.0,71.264,71.2834,71.2446,71.2446,5189.0
2024-07-02 11:00:00,73.4,73.41,73.33,73.34,3618.0,71.2155,71.2252,71.1475,71.1572,3618.0
2024-07-02 11:05:00,73.32,73.32,73.23,73.26,52434.0,71.1378,71.1378,71.0505,71.0796,52434.0
2024-07-02 11:10:00,73.26,73.37,73.24,73.34,14764.0,71.0796,71.1863,71.0602,71.1572,14764.0
2024-07-02 11:15:00,73.34,73.36,73.3,73.33,13770.0,71.1572,71.1766,71.1184,71.1475,13770.0
2024-07-02 11:20:00,73.34,73.39,73.34,73.38,14580.0,71.1572,71.2058,71.1572,71.1961,14580.0
2024-07-02 11:25:00,73.38,73.47,73.37,73.47,9165.0,71.1961,71.2834,71.1863,71.2834,9165.0
2024-07-02 11:30:00,73.47,73.54,73.42,73.54,20688.0,71.2834,71.3513,71.2349,71.3513,20688.0
2024-07-02 11:35:00,73.54,73.63,73.54,73.61,9367.0,71.3513,71.4386,71.3513,71.4192,9367.0
2024-07-02 11:40:00,73.62,73.67,73.6,73.66,10027.0,71.4289,71.4774,71.4095,71.4677,10027.0
2024-07-02 11:45:00,73.68,73.75,73.64,73.7,9684.0,71.4871,71.555,71.4483,71.5065,9684.0
2024-07-02 11:50:00,73.7,73.72,73.69,73.71,7392.0,71.5065,71.5259,71.4968,71.5162,7392.0
2024-07-02 11:55:00,73.72,73.89,73.72,73.87,12884.0,71.5259,71.6909,71.5259,71.6715,12884.0
2024-07-02 12:00:00,73.88,73.88,73.75,73.76,9662.0,71.6812,71.6812,71.555,71.5647,9662.0
2024-07-02 12:05:00,73.75,73.82,73.72,73.72,5288.0,71.555,71.623,71.5259,71.5259,5288.0
2024-07-02 12:10:00,73.72,73.76,73.68,73.7,6548.0,71.5259,71.5647,71.4871,71.5065,6548.0
2024-07-02 12:15:00,73.7,73.74,73.69,73.71,7571.0,71.5065,71.5453,71.4968,71.5162,7571.0
2024-07-02 12:20:00,73.71,73.76,73.68,73.76,7613.0,71.5162,71.5647,71.4871,71.5647,7613.0
2024-07-02 12:25:00,73.75,73.78,73.74,73.74,5076.0,71.555,71.5841,71.5453,71.5453,5076.0
2024-07-02 12:30:00,73.73,73.74,73.7,73.71,5660.0,71.5356,71.5453,71.5065,71.5162,5660.0
2024-07-02 12:35:00,73.71,73.71,73.65,73.66,6431.0,71.5162,71.5162,71.458,71.4677,6431.0
2024-07-02 12:40:00,73.66,73.66,73.6,73.6,2243.0,71.4677,71.4677,71.4095,71.4095,2243.0
2024-07-02 12:45:00,73.6,73.64,73.6,73.62,5114.0,71.4095,71.4483,71.4095,71.4289,5114.0
2024-07-02 12:50:00,73.59,73.59,73.52,73.53,2407.0,71.3998,71.3998,71.3319,71.3416,2407.0
2024-07-02 12:55:00,73.54,73.55,73.51,73.53,1954.0,71.3513,71.361,71.3222,71.3416,1954.0
2024-07-02 13:00:00,73.51,73.56,73.51,73.56,1759.0,71.3222,71.3707,71.3222,71.3707,1759.0
2024-07-02 13:05:00,73.55,73.55,73.51,73.52,5025.0,71.361,71.361,71.3222,71.3319,5025.0
2024-07-02 13:10:00,73.53,73.56,73.52,73.55,2912.0,71.3416,71.3707,71.3319,71.361,2912.0
2024-07-02 13:15:00,73.55,73.57,73.54,73.56,4059.0,71.361,71.3804,71.3513,71.3707,4059.0
2024-07-02 13:20:00,73.56,73.6,73.56,73.59,5045.0,71.3707,71.4095,71.3707,71.3998,5045.0
2024-07-02 13:25:00,73.59,73.64,73.58,73.59,13927.0,71.3998,71.4483,71.3901,71.3998,13927.0
2024-07-02 13:30:00,73.6,73.6,73.55,73.57,6722.0,71.4095,71.4095,71.361,71.3804,6722.0
2024-07-02 13:35:00,73.55,73.55,73.49,73.5,6606.0,71.361,71.361,71.3028,71.3125,6606.0
2024-07-02 13:40:00,73.51,73.51,73.43,73.49,15410.0,71.3222,71.3222,71.2446,71.3028,15410.0
2024-07-02 13:45:00,73.48,73.51,73.48,73.5,7353.0,71.2931,71.3222,71.2931,71.3125,7353.0
2024-07-02 13:50:00,73.5,73.58,73.5,73.57,9216.0,71.3125,71.3901,71.3125,71.3804,9216.0
2024-07-02 13:55:00,73.56,73.58,73.45,73.49,11944.0,71.3707,71.3901,71.264,71.3028,11944.0
2024-07-02 14:00:00,73.49,73.52,73.49,73.51,7097.0,71.3028,71.3319,71.3028,71.3222,7097.0
2024-07-02 14:05:00,73.5,73.56,73.48,73.56,7410.0,71.3125,71.3707,71.2931,71.3707,7410.0
2024-07-02 14:10:00,73.56,73.62,73.55,73.61,10513.0,71.3707,71.4289,71.361,71.4192,10513.0
2024-07-02 14:15:00,73.62,73.64,73.6,73.63,8024.0,71.4289,71.4483,71.4095,71.4386,8024.0
2024-07-02 14:20:00,73.64,73.66,73.63,73.64,9439.0,71.4483,71.4677,71.4386,71.4483,9439.0
2024-07-02 14:25:00,73.65,73.67,73.6,73.6,10013.0,71.458,71.4774,71.4095,71.4095,10013.0
2024-07-02 14:30:00,73.6,73.66,73.59,73.64,8598.0,71.4095,71.4677,71.3998,71.4483,8598.0
2024-07-02 14:35:00,73.65,73.65,73.59,73.62,8666.0,71.458,71.458,71.3998,71.4289,8666.0
2024-07-02 14:40:00,73.62,73.64,73.6,73.63,9357.0,71.4289,71.4483,71.4095,71.4386,9357.0
2024-07-02 14:45:00,73.62,73.65,73.6,73.63,15280.0,71.4289,71.458,71.4095,71.4386,15280.0
2024-07-02 14:50:00,73.62,73.62,73.54,73.57,8149.0,71.4289,71.4289,71.3513,71.3804,8149.0
2024-07-02 14:55:00,73.58,73.6,73.56,73.58,9903.0,71.3901,71.4095,71.3707,71.3901,9903.0
2024-07-02 15:00:00,73.58,73.59,73.54,73.59,11252.0,71.3901,71.3998,71.3513,71.3998,11252.0
2024-07-02 15:05:00,73.59,73.64,73.59,73.64,9836.0,71.3998,71.4483,71.3998,71.4483,9836.0
2024-07-02 15:10:00,73.64,73.67,73.6,73.6,15695.0,71.4483,71.4774,71.4095,71.4095,15695.0
2024-07-02 15:15:00,73.6,73.62,73.59,73.61,7852.0,71.4095,71.4289,71.3998,71.4192,7852.0
2024-07-02 15:20:00,73.61,73.61,73.59,73.59,9321.0,71.4192,71.4192,71.3998,71.3998,9321.0
2024-07-02 15:25:00,73.59,73.67,73.57,73.62,19564.0,71.3998,71.4774,71.3804,71.4289,19564.0
2024-07-02 15:30:00,73.62,73.64,73.6,73.61,15493.0,71.4289,71.4483,71.4095,71.4192,15493.0
2024-07-02 15:35:00,73.61,73.62,73.56,73.6,10420.0,71.4192,71.4289,71.3707,71.4095,10420.0
2024-07-02 15:40:00,73.61,73.72,73.61,73.68,24776.0,71.4192,71.5259,71.4192,71.4871,24776.0
2024-07-02 15:45:00,73.69,73.7,73.6,73.62,38391.0,71.4968,71.5065,71.4095,71.4289,38391.0
2024-07-02 15:50:00,73.61,73.63,73.52,73.53,54146.0,71.4192,71.4386,71.3319,71.3416,54146.0
2024-07-02 15:55:00,73.53,73.67,73.5,73.58,207868.0,71.3416,71.4774,71.3125,71.3901,207868.0
2024-07-03 09:30:00,73.77,73.77,73.4,73.52,38121.0,71.5744,71.5744,71.2155,71.3319,38121.0
2024-07-03 09:35:00,73.5,73.79,73.5,73.74,11702.0,71.3125,71.5938,71.3125,71.5453,11702.0
2024-07-03 09:40:00,73.71,73.74,73.58,73.7,6625.0,71.5162,71.5453,71.3901,71.5065,6625.0
2024-07-03 09:45:00,73.68,73.96,73.68,73.9,15664.0,71.4871,71.7588,71.4871,71.7006,15664.0
2024-07-03 09:50:00,73.89,73.96,73.8,73.86,8406.0,71.6909,71.7588,71.6036,71.6618,8406.0
2024-07-03 09:55:00,73.91,73.99,73.84,73.88,9719.0,71.7103,71.7879,71.6424,71.6812,9719.0
2024-07-03 10:00:00,73.92,74.15,73.92,74.12,28869.0,71.72,71.9431,71.72,71.914,28869.0
2024-07-03 10:05:00,74.12,74.22,74.08,74.17,22041.0,71.914,72.0111,71.8752,71.9625,22041.0
2024-07-03 10:10:00,74.17,74.28,74.16,74.19,15062.0,71.9625,72.0693,71.9528,71.9819,15062.0
2024-07-03 10:15:00,74.2,74.2,74.04,74.08,16175.0,71.9916,71.9916,71.8364,71.8752,16175.0
2024-07-03 10:20:00,74.06,74.08,73.96,74.0,33143.0,71.8558,71.8752,71.7588,71.7976,33143.0
2024-07-03 10:25:00,74.02,74.13,74.02,74.11,17505.0,71.817,71.9237,71.817,71.9043,17505.0
2024-07-03 10:30:00,74.1,74.11,73.99,74.05,14077.0,71.8946,71.9043,71.7879,71.8461,14077.0
2024-07-03 10:35:00,74.04,74.04,73.92,73.92,7819.0,71.8364,71.8364,71.72,71.72,7819.0
2024-07-03 10:40:00,73.91,73.99,73.91,73.94,10693.0,71.7103,71.7879,71.7103,71.7394,10693.0
2024-07-03 10:45:00,73.95,74.0,73.9,73.93,122863.0,71.7491,71.7976,71.7006,71.7297,122863.0
2024-07-03 10:50:00,73.94,74.09,73.94,73.97,16170.0,71.7394,71.8849,71.7394,71.7685,16170.0
2024-07-03 10:55:00,73.97,74.02,73.89,73.93,13622.0,71.7685,71.817,71.6909,71.7297,13622.0
2024-07-03 11:00:00,73.93,73.96,73.91,73.96,6676.0,71.7297,71.7588,71.7103,71.7588,6676.0
2024-07-03 11:05:00,73.96,74.02,73.92,73.95,23900.0,71.7588,71.817,71.72,71.7491,23900.0
2024-07-03 11:10:00,73.95,74.0,73.92,73.99,19251.0,71.7491,71.7976,71.72,71.7879,19251.0
2024-07-03 11:15:00,74.0,74.0,73.84,73.84,18864.0,71.7976,71.7976,71.6424,71.6424,18864.0
2024-07-03 11:20:00,73.83,73.92,73.83,73.91,13697.0,71.6327,71.72,71.6327,71.7103,13697.0
2024-07-03 11:25:00,73.91,73.97,73.86,73.9,47128.0,71.7103,71.7685,71.6618,71.7006,47128.0
2024-07-03 11:30:00,73.91,74.14,73.91,74.13,9961.0,71.7103,71.9334,71.7103,71.9237,9961.0
2024-07-03 11:35:00,74.12,74.17,74.11,74.14,13851.0,71.914,71.9625,71.9043,71.9334,13851.0
2024-07-03 11:40:00,74.14,74.16,74.09,74.09,10291.0,71.9334,71.9528,71.8849,71.8849,10291.0
2024-07-03 11:45:00,74.1,74.11,74.01,74.02,19540.0,71.8946,71.9043,71.8073,71.817,19540.0
2024-07-03 11:50:00,74.02,74.03,73.95,74.03,22139.0,71.817,71.8267,71.7491,71.8267,22139.0
2024-07-03 11:55:00,74.02,74.02,73.94,73.98,17936.0,71.817,71.817,71.7394,71.7782,17936.0
2024-07-03 12:00:00,73.98,74.02,73.93,73.98,18382.0,71.7782,71.817,71.7297,71.7782,18382.0
2024-07-03 12:05:00,74.0,74.06,73.98,74.03,15827.0,71.7976,71.8558,71.7782,71.8267,15827.0
2024-07-03 12:10:00,74.03,74.07,73.98,74.04,11594.0,71.8267,71.8655,71.7782,71.8364,11594.0
2024-07-03 12:15:00,74.05,74.11,74.04,74.07,9855.0,71.8461,71.9043,71.8364,71.8655,9855.0
2024-07-03 12:20:00,74.07,74.09,74.0,74.04,12413.0,71.8655,71.8849,71.7976,71.8364,12413.0
2024-07-03 12:25:00,74.04,74.07,74.01,74.01,11426.0,71.8364,71.8655,71.8073,71.8073,11426.0
2024-07-03 12:30:00,73.99,74.02,73.94,73.96,10841.0,71.7879,71.817,71.7394,71.7588,10841.0
2024-07-03 12:35:00,73.96,73.98,73.87,73.92,27119.0,71.7588,71.7782,71.6715,71.72,27119.0
2024-07-03 12:40:00,73.92,73.97,73.92,73.94,21937.0,71.72,71.7685,71.72,71.7394,21937.0
2024-07-03 12:45:00,73.95,73.99,73.92,73.98,26413.0,71.7491,71.7879,71.72,71.7782,26413.0
2024-07-03 12:50:00,73.98,74.12,73.96,74.05,60650.0,71.7782,71.914,71.7588,71.8461,60650.0
2024-07-03 12:55:00,74.06,74.11,73.99,74.02,83294.0,71.8558,71.9043,71.7879,71.817,83294.0
2024-07-05 09:30:00,74.12,74.15,73.81,74.01,32185.0,71.914,71.9431,71.6133,71.8073,32185.0
2024-07-05 09:35:00,74.03,74.09,73.92,74.01,16977.0,71.8267,71.8849,71.72,71.8073,16977.0
2024-07-05 09:40:00,74.03,74.19,73.98,74.09,6338.0,71.8267,71.9819,71.7782,71.8849,6338.0
2024-07-05 09:45:00,74.1,74.12,73.97,73.98,6702.0,71.8946,71.914,71.7685,71.7782,6702.0
2024-07-05 09:50:00,73.98,74.15,73.97,74.12,8134.0,71.7782,71.9431,71.7685,71.914,8134.0
2024-07-05 09:55:00,74.12,74.13,74.0,74.03,3846.0,71.914,71.9237,71.7976,71.8267,3846.0
2024-07-05 10:00:00,74.03,74.08,73.86,73.9,12177.0,71.8267,71.8752,71.6618,71.7006,12177.0
2024-07-05 10:05:00,73.92,73.94,73.79,73.82,23144.0,71.72,71.7394,71.5938,71.623,23144.0
2024-07-05 10:10:00,73.82,73.87,73.78,73.84,6860.0,71.623,71.6715,71.5841,71.6424,6860.0
2024-07-05 10:15:00,73.83,73.83,73.74,73.78,48021.0,71.6327,71.6327,71.5453,71.5841,48021.0
2024-07-05 10:20:00,73.79,73.88,73.77,73.85,6708.0,71.5938,71.6812,71.5744,71.6521,6708.0
2024-07-05 10:25:00,73.86,73.92,73.85,73.85,7875.0,71.6618,71.72,71.6521,71.6521,7875.0
2024-07-05 10:30:00,73.85,73.87,73.8,73.86,7776.0,71.6521,71.6715,71.6036,71.6618,7776.0
2024-07-05 10:35:00,73.86,73.93,73.86,73.88,5705.0,71.6618,71.7297,71.6618,71.6812,5705.0
2024-07-05 10:40:00,73.88,73.93,73.87,73.91,16941.0,71.6812,71.7297,71.6715,71.7103,16941.0
2024-07-05 10:45:00,73.91,73.93,73.87,73.88,8514.0,71.7103,71.7297,71.6715,71.6812,8514.0
2024-07-05 10:50:00,73.87,73.93,73.84,73.91,5681.0,71.6715,71.7297,71.6424,71.7103,5681.0
2024-07-05 10:55:00,73.91,73.98,73.9,73.97,7192.0,71.7103,71.7782,71.7006,71.7685,7192.0
2024-07-05 11:00:00,73.98,73.98,73.91,73.92,5371.0,71.7782,71.7782,71.7103,71.72,5371.0
2024-07-05 11:05:00,73.94,74.03,73.92,73.98,9322.0,71.7394,71.8267,71.72,71.7782,9322.0
2024-07-05 11:10:00,74.0,74.0,73.91,73.92,6138.0,71.7976,71.7976,71.7103,71.72,6138.0
2024-07-05 11:15:00,73.93,73.95,73.87,73.91,8697.0,71.7297,71.7491,71.6715,71.7103,8697.0
2024-07-05 11:20:00,73.93,73.99,73.89,73.89,31505.0,71.7297,71.7879,71.6909,71.6909,31505.0
2024-07-05 11:25:00,73.89,73.92,73.88,73.89,11386.0,71.6909,71.72,71.6812,71.6909,11386.0
2024-07-05 11:30:00,73.89,73.91,73.84,73.91,19736.0,71.6909,71.7103,71.6424,71.7103,19736.0
2024-07-05 11:35:00,73.91,74.02,73.91,74.02,5682.0,71.7103,71.817,71.7103,71.817,5682.0
2024-07-05 11:40:00,74.02,74.15,74.02,74.13,12644.0,71.817,71.9431,71.817,71.9237,12644.0
2024-07-05 11:45:00,74.13,74.21,74.11,74.17,12524.0,71.9237,72.0013,71.9043,71.9625,12524.0
2024-07-05 11:50:00,74.17,74.18,74.1,74.12,11056.0,71.9625,71.9722,71.8946,71.914,11056.0
2024-07-05 11:55:00,74.12,74.16,74.09,74.13,8889.0,71.914,71.9528,71.8849,71.9237,8889.0
2024-07-05 12:00:00,74.12,74.13,74.06,74.06,4535.0,71.914,71.9237,71.8558,71.8558,4535.0
2024-07-05 12:05:00,74.05,74.14,74.05,74.09,6918.0,71.8461,71.9334,71.8461,71.8849,6918.0
2024-07-05 12:10:00,74.08,74.09,74.0,74.02,5297.0,71.8752,71.8849,71.7976,71.817,5297.0
2024-07-05 12:15:00,74.02,74.02,73.91,73.92,6539.0,71.817,71.817,71.7103,71.72,6539.0
2024-07-05 12:20:00,73.94,73.95,73.9,73.94,7442.0,71.7394,71.7491,71.7006,71.7394,7442.0
2024-07-05 12:25:00,73.94,73.95,73.9,73.9,9143.0,71.7394,71.7491,71.7006,71.7006,9143.0
2024-07-05 12:30:00,73.9,73.93,73.89,73.9,3238.0,71.7006,71.7297,71.6909,71.7006,3238.0
2024-07-05 12:35:00,73.91,73.91,73.9,73.91,4678.0,71.7103,71.7103,71.7006,71.7103,4678.0
2024-07-05 12:40:00,73.9,73.93,73.89,73.92,7485.0,71.7006,71.7297,71.6909,71.72,7485.0
2024-07-05 12:45:00,73.92,73.93,73.91,73.93,4429.0,71.72,71.7297,71.7103,71.7297,4429.0
2024-07-05 12:50:00,73.93,73.98,73.92,73.98,7390.0,71.7297,71.7782,71.72,71.7782,7390.0
2024-07-05 12:55:00,73.97,74.01,73.97,74.0,4532.0,71.7685,71.8073,71.7685,71.7976,4532.0
2024-07-05 13:00:00,74.01,74.01,73.97,73.98,5876.0,71.8073,71.8073,71.7685,71.7782,5876.0
2024-07-05 13:05:00,73.98,74.02,73.97,74.0,11390.0,71.7782,71.817,71.7685,71.7976,11390.0
2024-07-05 13:10:00,74.01,74.01,73.98,73.98,3130.0,71.8073,71.8073,71.7782,71.7782,3130.0
2024-07-05 13:15:00,73.98,74.01,73.94,73.96,6194.0,71.7782,71.8073,71.7394,71.7588,6194.0
2024-07-05 13:20:00,73.97,74.01,73.96,73.98,3368.0,71.7685,71.8073,71.7588,71.7782,3368.0
2024-07-05 13:25:00,73.97,73.97,73.92,73.92,5215.0,71.7685,71.7685,71.72,71.72,5215.0
2024-07-05 13:30:00,73.92,73.96,73.9,73.95,8484.0,71.72,71.7588,71.7006,71.7491,8484.0
2024-07-05 13:35:00,73.96,74.01,73.95,74.01,5003.0,71.7588,71.8073,71.7491,71.8073,5003.0
2024-07-05 13:40:00,74.0,74.07,74.0,74.06,7199.0,71.7976,71.8655,71.7976,71.8558,7199.0
2024-07-05 13:45:00,74.06,74.09,74.06,74.08,5679.0,71.8558,71.8849,71.8558,71.8752,5679.0
2024-07-05 13:50:00,74.07,74.08,74.04,74.04,6515.0,71.8655,71.8752,71.8364,71.8364,6515.0
2024-07-05 13:55:00,74.04,74.05,73.96,74.01,6503.0,71.8364,71.8461,71.7588,71.8073,6503.0
2024-07-05 14:00:00,74.01,74.04,73.98,73.99,6192.0,71.8073,71.8364,71.7782,71.7879,6192.0
2024-07-05 14:05:00,73.98,73.98,73.91,73.91,9185.0,71.7782,71.7782,71.7103,71.7103,9185.0
2024-07-05 14:10:00,73.92,73.95,73.92,73.93,6603.0,71.72,71.7491,71.72,71.7297,6603.0
2024-07-05 14:15:00,73.93,73.97,73.92,73.93,6750.0,71.7297,71.7685,71.72,71.7297,6750.0
2024-07-05 14:20:00,73.91,73.96,73.91,73.96,7671.0,71.7103,71.7588,71.7103,71.7588,7671.0
2024-07-05 14:25:00,73.96,74.0,73.95,73.98,3901.0,71.7588,71.7976,71.7491,71.7782,3901.0
2024-07-05 14:30:00,73.98,73.98,73.94,73.98,7258.0,71.7782,71.7782,71.7394,71.7782,7258.0
2024-07-05 14:35:00,73.97,73.97,73.89,73.92,7562.0,71.7685,71.7685,71.6909,71.72,7562.0
2024-07-05 14:40:00,73.92,73.94,73.89,73.93,11973.0,71.72,71.7394,71.6909,71.7297,11973.0
2024-07-05 14:45:00,73.93,73.96,73.91,73.96,8013.0,71.7297,71.7588,71.7103,71.7588,8013.0
2024-07-05 14:50:00,73.97,73.99,73.95,73.96,10060.0,71.7685,71.7879,71.7491,71.7588,10060.0
2024-07-05 14:55:00,73.96,73.99,73.96,73.97,5690.0,71.7588,71.7879,71.7588,71.7685,5690.0
2024-07-05 15:00:00,73.96,73.98,73.95,73.95,7563.0,71.7588,71.7782,71.7491,71.7491,7563.0
2024-07-05 15:05:00,73.95,73.95,73.85,73.87,21565.0,71.7491,71.7491,71.6521,71.6715,21565.0
2024-07-05 15:10:00,73.87,73.94,73.86,73.93,9782.0,71.6715,71.7394,71.6618,71.7297,9782.0
2024-07-05 15:15:00,73.93,73.97,73.9,73.95,20040.0,71.7297,71.7685,71.7006,71.7491,20040.0
2024-07-05 15:20:00,73.95,73.98,73.91,73.95,22132.0,71.7491,71.7782,71.7103,71.7491,22132.0
2024-07-05 15:25:00,73.95,73.97,73.93,73.94,14503.0,71.7491,71.7685,71.7297,71.7394,14503.0
2024-07-05 15:30:00,73.93,73.98,73.93,73.95,15811.0,71.7297,71.7782,71.7297,71.7491,15811.0
2024-07-05 15:35:00,73.95,74.01,73.94,74.01,10746.0,71.7491,71.8073,71.7394,71.8073,10746.0
2024-07-05 15:40:00,74.01,74.07,74.01,74.06,19131.0,71.8073,71.8655,71.8073,71.8558,19131.0
2024-07-05 15:45:00,74.06,74.14,74.05,74.13,27512.0,71.8558,71.9334,71.8461,71.9237,27512.0
2024-07-05 15:50:00,74.12,74.19,74.1,74.13,35069.0,71.914,71.9819,71.8946,71.9237,35069.0
2024-07-05 15:55:00,74.13,74.16,74.05,74.08,159858.0,71.9237,71.9528,71.8461,71.8752,159858.0
2024-07-08 09:30:00,74.07,74.27,74.0,74.08,18706.0,71.8655,72.0596,71.7976,71.8752,18706.0
2024-07-08 09:35:00,74.09,74.16,74.02,74.08,5767.0,71.8849,71.9528,71.817,71.8752,5767.0
2024-07-08 09:40:00,74.13,74.16,74.06,74.16,3301.0,71.9237,71.9528,71.8558,71.9528,3301.0
2024-07-08 09:45:00,74.13,74.27,74.13,74.27,7341.0,71.9237,72.0596,71.9237,72.0596,7341.0
2024-07-08 09:50:00,74.25,74.39,74.23,74.39,9308.0,72.0402,72.176,72.0208,72.176,9308.0
2024-07-08 09:55:00,74.36,74.4,74.31,74.34,6977.0,72.1469,72.1857,72.0984,72.1275,6977.0
2024-07-08 10:00:00,74.36,74.47,74.35,74.38,7451.0,72.1469,72.2536,72.1372,72.1663,7451.0
2024-07-08 10:05:00,74.39,74.49,74.35,74.41,19630.0,72.176,72.273,72.1372,72.1954,19630.0
2024-07-08 10:10:00,74.41,74.43,74.34,74.35,9484.0,72.1954,72.2148,72.1275,72.1372,9484.0
2024-07-08 10:15:00,74.36,74.4,74.34,74.34,12108.0,72.1469,72.1857,72.1275,72.1275,12108.0
2024-07-08 10:20:00,74.33,74.38,74.26,74.38,13731.0,72.1178,72.1663,72.0499,72.1663,13731.0
2024-07-08 10:25:00,74.38,74.49,74.29,74.49,10289.0,72.1663,72.273,72.079,72.273,10289.0
2024-07-08 10:30:00,74.5,74.51,74.42,74.47,7776.0,72.2827,72.2924,72.2051,72.2536,7776.0
2024-07-08 10:35:00,74.47,74.49,74.39,74.42,6956.0,72.2536,72.273,72.176,72.2051,6956.0
2024-07-08 10:40:00,74.42,74.42,74.33,74.36,12641.0,72.2051,72.2051,72.1178,72.1469,12641.0
2024-07-08 10:45:00,74.31,74.37,74.3,74.35,15387.0,72.0984,72.1566,72.0887,72.1372,15387.0
2024-07-08 10:50:00,74.36,74.38,74.33,74.37,8051.0,72.1469,72.1663,72.1178,72.1566,8051.0
2024-07-08 10:55:00,74.36,74.41,74.35,74.35,6701.0,72.1469,72.1954,72.1372,72.1372,6701.0
2024-07-08 11:00:00,74.35,74.38,74.34,74.38,5941.0,72.1372,72.1663,72.1275,72.1663,5941.0
2024-07-08 11:05:00,74.39,74.47,74.39,74.45,5991.0,72.176,72.2536,72.176,72.2342,5991.0
2024-07-08 11:10:00,74.43,74.44,74.41,74.42,4021.0,72.2148,72.2245,72.1954,72.2051,4021.0
2024-07-08 11:15:00,74.41,74.43,74.34,74.34,8082.0,72.1954,72.2148,72.1275,72.1275,8082.0
2024-07-08 11:20:00,74.34,74.41,74.34,74.4,12705.0,72.1275,72.1954,72.1275,72.1857,12705.0
2024-07-08 11:25:00,74.4,74.42,74.36,74.39,14802.0,72.1857,72.2051,72.1469,72.176,14802.0
2024-07-08 11:30:00,74.4,74.42,74.38,74.42,10777.0,72.1857,72.2051,72.1663,72.2051,10777.0
2024-07-08 11:35:00,74.41,74.44,74.39,74.43,10909.0,72.1954,72.2245,72.176,72.2148,10909.0
2024-07-08 11:40:00,74.43,74.43,74.4,74.41,7755.0,72.2148,72.2148,72.1857,72.1954,7755.0
2024-07-08 11:45:00,74.41,74.48,74.4,74.48,7047.0,72.1954,72.2633,72.1857,72.2633,7047.0
2024-07-08 11:50:00,74.48,74.5,74.45,74.49,14716.0,72.2633,72.2827,72.2342,72.273,14716.0
2024-07-08 11:55:00,74.49,74.51,74.47,74.5,10928.0,72.273,72.2924,72.2536,72.2827,10928.0
2024-07-08 12:00:00,74.49,74.56,74.48,74.56,8357.0,72.273,72.3409,72.2633,72.3409,8357.0
2024-07-08 12:05:00,74.56,74.66,74.55,74.65,7014.0,72.3409,72.438,72.3312,72.4283,7014.0
2024-07-08 12:10:00,74.67,74.7,74.63,74.7,6975.0,72.4477,72.4768,72.4088,72.4768,6975.0
2024-07-08 12:15:00,74.68,74.76,74.67,74.76,11916.0,72.4574,72.535,72.4477,72.535,11916.0
2024-07-08 12:20:00,74.76,74.78,74.72,74.75,7865.0,72.535,72.5544,72.4962,72.5253,7865.0
2024-07-08 12:25:00,74.75,74.78,74.74,74.75,10151.0,72.5253,72.5544,72.5156,72.5253,10151.0
2024-07-08 12:30:00,74.75,74.79,74.73,74.79,5530.0,72.5253,72.5641,72.5059,72.5641,5530.0
2024-07-08 12:35:00,74.78,74.85,74.78,74.84,6464.0,72.5544,72.6223,72.5544,72.6126,6464.0
2024-07-08 12:40:00,74.82,74.84,74.77,74.83,8002.0,72.5932,72.6126,72.5447,72.6029,8002.0
2024-07-08 12:45:00,74.82,74.87,74.81,74.82,7113.0,72.5932,72.6417,72.5835,72.5932,7113.0
2024-07-08 12:50:00,74.79,74.82,74.77,74.78,6239.0,72.5641,72.5932,72.5447,72.5544,6239.0
2024-07-08 12:55:00,74.78,74.81,74.75,74.77,5489.0,72.5544,72.5835,72.5253,72.5447,5489.0
2024-07-08 13:00:00,74.78,74.79,74.72,74.73,5494.0,72.5544,72.5641,72.4962,72.5059,5494.0
2024-07-08 13:05:00,74.73,74.73,74.68,74.68,5733.0,72.5059,72.5059,72.4574,72.4574,5733.0
2024-07-08 13:10:00,74.68,74.68,74.66,74.67,4697.0,72.4574,72.4574,72.438,72.4477,4697.0
2024-07-08 13:15:00,74.68,74.76,74.66,74.75,16280.0,72.4574,72.535,72.438,72.5253,16280.0
2024-07-08 13:20:00,74.76,74.76,74.73,74.75,7611.0,72.535,72.535,72.5059,72.5253,7611.0
2024-07-08 13:25:00,74.74,74.76,74.71,74.72,9840.0,72.5156,72.535,72.4865,72.4962,9840.0
2024-07-08 13:30:00,74.72,74.73,74.68,74.68,11056.0,72.4962,72.5059,72.4574,72.4574,11056.0
2024-07-08 13:35:00,74.68,74.72,74.68,74.72,6985.0,72.4574,72.4962,72.4574,72.4962,6985.0
2024-07-08 13:40:00,74.72,74.72,74.66,74.68,7738.0,72.4962,72.4962,72.438,72.4574,7738.0
2024-07-08 13:45:00,74.69,74.71,74.68,74.69,6649.0,72.4671,72.4865,72.4574,72.4671,6649.0
2024-07-08 13:50:00,74.69,74.72,74.67,74.72,7125.0,72.4671,72.4962,72.4477,72.4962,7125.0
2024-07-08 13:55:00,74.71,74.75,74.71,74.73,6858.0,72.4865,72.5253,72.4865,72.5059,6858.0
2024-07-08 14:00:00,74.73,74.74,74.69,74.72,7034.0,72.5059,72.5156,72.4671,72.4962,7034.0
2024-07-08 14:05:00,74.72,74.73,74.71,74.72,8474.0,72.4962,72.5059,72.4865,72.4962,8474.0
2024-07-08 14:10:00,74.72,74.73,74.7,74.7,7958.0,72.4962,72.5059,72.4768,72.4768,7958.0
2024-07-08 14:15:00,74.7,74.72,74.69,74.7,10828.0,72.4768,72.4962,72.4671,72.4768,10828.0
2024-07-08 14:20:00,74.71,74.71,74.69,74.7,6306.0,72.4865,72.4865,72.4671,72.4768,6306.0
2024-07-08 14:25:00,74.69,74.74,74.69,74.71,15264.0,72.4671,72.5156,72.4671,72.4865,15264.0
2024-07-08 14:30:00,74.71,74.78,74.71,74.75,13388.0,72.4865,72.5544,72.4865,72.5253,13388.0
2024-07-08 14:35:00,74.74,74.74,74.65,74.66,8204.0,72.5156,72.5156,72.4283,72.438,8204.0
2024-07-08 14:40:00,74.66,74.66,74.56,74.56,13799.0,72.438,72.438,72.3409,72.3409,13799.0
2024-07-08 14:45:00,74.56,74.58,74.52,74.58,7200.0,72.3409,72.3603,72.3021,72.3603,7200.0
2024-07-08 14:50:00,74.58,74.63,74.57,74.61,10691.0,72.3603,72.4088,72.3506,72.3894,10691.0
2024-07-08 14:55:00,74.63,74.66,74.62,74.64,9961.0,72.4088,72.438,72.3991,72.4186,9961.0
2024-07-08 15:00:00,74.63,74.63,74.58,74.61,10123.0,72.4088,72.4088,72.3603,72.3894,10123.0
2024-07-08 15:05:00,74.6,74.63,74.58,74.6,10789.0,72.3797,72.4088,72.3603,72.3797,10789.0
2024-07-08 15:10:00,74.6,74.62,74.56,74.62,12673.0,72.3797,72.3991,72.3409,72.3991,12673.0
2024-07-08 15:15:00,74.61,74.63,74.55,74.56,10754.0,72.3894,72.4088,72.3312,72.3409,10754.0
2024-07-08 15:20:00,74.56,74.57,74.53,74.57,11763.0,72.3409,72.3506,72.3118,72.3506,11763.0
2024-07-08 15:25:00,74.57,74.58,74.54,74.58,14361.0,72.3506,72.3603,72.3215,72.3603,14361.0
2024-07-08 15:30:00,74.57,74.68,74.56,74.62,21336.0,72.3506,72.4574,72.3409,72.3991,21336.0
2024-07-08 15:35:00,74.63,74.69,74.62,74.69,19877.0,72.4088,72.4671,72.3991,72.4671,19877.0
2024-07-08 15:40:00,74.69,74.73,74.68,74.7,25538.0,72.4671,72.5059,72.4574,72.4768,25538.0
2024-07-08 15:45:00,74.69,74.69,74.57,74.61,35110.0,72.4671,72.4671,72.3506,72.3894,35110.0
2024-07-08 15:50:00,74.61,74.65,74.58,74.63,49661.0,72.3894,72.4283,72.3603,72.4088,49661.0
2024-07-08 15:55:00,74.62,74.66,74.55,74.61,165299.0,72.3991,72.438,72.3312,72.3894,165299.0
2024-07-09 09:30:00,74.67,74.96,74.65,74.73,36888.0,72.4477,72.729,72.4283,72.5059,36888.0
2024-07-09 09:35:00,74.77,74.91,74.71,74.77,15066.0,72.5447,72.6805,72.4865,72.5447,15066.0
2024-07-09 09:40:00,74.76,74.91,74.74,74.91,6751.0,72.535,72.6805,72.5156,72.6805,6751.0
2024-07-09 09:45:00,74.87,74.99,74.84,74.98,6197.0,72.6417,72.7581,72.6126,72.7484,6197.0
2024-07-09 09:50:00,74.96,75.07,74.94,75.05,11886.0,72.729,72.8358,72.7096,72.8163,11886.0
2024-07-09 09:55:00,75.05,75.11,75.04,75.07,6140.0,72.8163,72.8746,72.8066,72.8358,6140.0
2024-07-09 10:00:00,75.1,75.26,75.1,75.17,17630.0,72.8649,73.0201,72.8649,72.9328,17630.0
2024-07-09 10:05:00,75.16,75.25,75.16,75.24,13755.0,72.9231,73.0104,72.9231,73.0007,13755.0
2024-07-09 10:10:00,75.23,75.24,75.17,75.21,19015.0,72.991,73.0007,72.9328,72.9716,19015.0
2024-07-09 10:15:00,75.2,75.22,75.06,75.08,19101.0,72.9619,72.9813,72.8261,72.8455,19101.0
2024-07-09 10:20:00,75.07,75.07,74.99,75.03,10356.0,72.8358,72.8358,72.7581,72.7969,10356.0
2024-07-09 10:25:00,75.02,75.04,74.94,75.03,46016.0,72.7872,72.8066,72.7096,72.7969,46016.0
2024-07-09 10:30:00,75.02,75.03,74.96,75.01,14446.0,72.7872,72.7969,72.729,72.7775,14446.0
2024-07-09 10:35:00,75.02,75.1,75.0,75.09,24274.0,72.7872,72.8649,72.7678,72.8552,24274.0
2024-07-09 10:40:00,75.09,75.13,75.07,75.08,15896.0,72.8552,72.894,72.8358,72.8455,15896.0
2024-07-09 10:45:00,75.07,75.08,75.03,75.08,9131.0,72.8358,72.8455,72.7969,72.8455,9131.0
2024-07-09 10:50:00,75.06,75.09,75.03,75.06,10610.0,72.8261,72.8552,72.7969,72.8261,10610.0
2024-07-09 10:55:00,75.08,75.19,75.08,75.18,23820.0,72.8455,72.9522,72.8455,72.9425,23820.0
2024-07-09 11:00:00,75.17,75.24,75.16,75.23,12230.0,72.9328,73.0007,72.9231,72.991,12230.0
2024-07-09 11:05:00,75.27,75.28,75.22,75.27,5048.0,73.0298,73.0395,72.9813,73.0298,5048.0
2024-07-09 11:10:00,75.27,75.39,75.25,75.39,9431.0,73.0298,73.1462,73.0104,73.1462,9431.0
2024-07-09 11:15:00,75.4,75.41,75.3,75.3,15123.0,73.1559,73.1656,73.0589,73.0589,15123.0
2024-07-09 11:20:00,75.3,75.37,75.3,75.37,9453.0,73.0589,73.1268,73.0589,73.1268,9453.0
2024-07-09 11:25:00,75.37,75.43,75.37,75.43,11215.0,73.1268,73.185,73.1268,73.185,11215.0
2024-07-09 11:30:00,75.44,75.47,75.4,75.42,14225.0,73.1947,73.2238,73.1559,73.1753,14225.0
2024-07-09 11:35:00,75.4,75.43,75.39,75.42,12882.0,73.1559,73.185,73.1462,73.1753,12882.0
2024-07-09 11:40:00,75.42,75.48,75.42,75.43,11996.0,73.1753,73.2336,73.1753,73.185,11996.0
2024-07-09 11:45:00,75.44,75.57,75.44,75.53,12907.0,73.1947,73.3209,73.1947,73.2821,12907.0
2024-07-09 11:50:00,75.53,75.55,75.51,75.55,10235.0,73.2821,73.3015,73.2627,73.3015,10235.0
2024-07-09 11:55:00,75.55,75.55,75.5,75.51,10916.0,73.3015,73.3015,73.253,73.2627,10916.0
2024-07-09 12:00:00,75.51,75.63,75.48,75.58,44988.0,73.2627,73.3791,73.2336,73.3306,44988.0
2024-07-09 12:05:00,75.59,75.61,75.55,75.58,17728.0,73.3403,73.3597,73.3015,73.3306,17728.0
2024-07-09 12:10:00,75.57,75.61,75.53,75.61,8156.0,73.3209,73.3597,73.2821,73.3597,8156.0
2024-07-09 12:15:00,75.61,75.65,75.59,75.65,7485.0,73.3597,73.3985,73.3403,73.3985,7485.0
2024-07-09 12:20:00,75.64,75.69,75.62,75.69,7870.0,73.3888,73.4373,73.3694,73.4373,7870.0
2024-07-09 12:25:00,75.67,75.76,75.67,75.76,5792.0,73.4179,73.5052,73.4179,73.5052,5792.0
2024-07-09 12:30:00,75.76,75.85,75.76,75.82,10836.0,73.5052,73.5925,73.5052,73.5634,10836.0
2024-07-09 12:35:00,75.81,75.81,75.74,75.78,10418.0,73.5537,73.5537,73.4858,73.5246,10418.0
2024-07-09 12:40:00,75.79,75.81,75.76,75.81,7530.0,73.5343,73.5537,73.5052,73.5537,7530.0
2024-07-09 12:45:00,75.81,75.89,75.8,75.84,10744.0,73.5537,73.6313,73.544,73.5828,10744.0
2024-07-09 12:50:00,75.84,75.91,75.8,75.91,21270.0,73.5828,73.6508,73.544,73.6508,21270.0
2024-07-09 12:55:00,75.89,75.93,75.83,75.86,7742.0,73.6313,73.6702,73.5731,73.6022,7742.0
2024-07-09 13:00:00,75.86,75.9,75.82,75.86,8573.0,73.6022,73.6411,73.5634,73.6022,8573.0
2024-07-09 13:05:00,75.85,75.85,75.8,75.82,5196.0,73.5925,73.5925,73.544,73.5634,5196.0
2024-07-09 13:10:00,75.82,75.86,75.81,75.82,10169.0,73.5634,73.6022,73.5537,73.5634,10169.0
2024-07-09 13:15:00,75.81,75.81,75.67,75.7,12479.0,73.5537,73.5537,73.4179,73.447,12479.0
2024-07-09 13:20:00,75.7,75.78,75.65,75.73,8952.0,73.447,73.5246,73.3985,73.4761,8952.0
2024-07-09 13:25:00,75.74,75.79,75.73,75.76,5516.0,73.4858,73.5343,73.4761,73.5052,5516.0
2024-07-09 13:30:00,75.76,75.77,75.72,75.72,11261.0,73.5052,73.5149,73.4664,73.4664,11261.0
2024-07-09 13:35:00,75.71,75.71,75.65,75.66,8183.0,73.4567,73.4567,73.3985,73.4082,8183.0
2024-07-09 13:40:00,75.64,75.65,75.62,75.65,7172.0,73.3888,73.3985,73.3694,73.3985,7172.0
2024-07-09 13:45:00,75.66,75.76,75.65,75.75,30305.0,73.4082,73.5052,73.3985,73.4955,30305.0
2024-07-09 13:50:00,75.76,75.81,75.74,75.79,22742.0,73.5052,73.5537,73.4858,73.5343,22742.0
2024-07-09 13:55:00,75.79,75.81,75.76,75.76,31040.0,73.5343,73.5537,73.5052,73.5052,31040.0
2024-07-09 14:00:00,75.75,75.78,75.73,75.77,14529.0,73.4955,73.5246,73.4761,73.5149,14529.0
2024-07-09 14:05:00,75.76,75.8,75.72,75.75,39049.0,73.5052,73.544,73.4664,73.4955,39049.0
2024-07-09 14:10:00,75.74,75.78,75.68,75.78,104982.0,73.4858,73.5246,73.4276,73.5246,104982.0
2024-07-09 14:15:00,75.78,75.8,75.73,75.73,57602.0,73.5246,73.544,73.4761,73.4761,57602.0
2024-07-09 14:20:00,75.72,75.77,75.7,75.7,13060.0,73.4664,73.5149,73.447,73.447,13060.0
2024-07-09 14:25:00,75.68,75.69,75.57,75.57,11102.0,73.4276,73.4373,73.3209,73.3209,11102.0
2024-07-09 14:30:00,75.58,75.61,75.47,75.5,18992.0,73.3306,73.3597,73.2238,73.253,18992.0
2024-07-09 14:35:00,75.5,75.66,75.5,75.66,8300.0,73.253,73.4082,73.253,73.4082,8300.0
2024-07-09 14:40:00,75.66,75.67,75.64,75.66,9864.0,73.4082,73.4179,73.3888,73.4082,9864.0
2024-07-09 14:45:00,75.65,75.68,75.64,75.68,7307.0,73.3985,73.4276,73.3888,73.4276,7307.0
2024-07-09 14:50:00,75.66,75.67,75.61,75.62,14970.0,73.4082,73.4179,73.3597,73.3694,14970.0
2024-07-09 14:55:00,75.61,75.68,75.6,75.67,10478.0,73.3597,73.4276,73.35,73.4179,10478.0
2024-07-09 15:00:00,75.66,75.67,75.62,75.63,13476.0,73.4082,73.4179,73.3694,73.3791,13476.0
2024-07-09 15:05:00,75.63,75.65,75.55,75.63,18685.0,73.3791,73.3985,73.3015,73.3791,18685.0
2024-07-09 15:10:00,75.63,75.63,75.58,75.62,13942.0,73.3791,73.3791,73.3306,73.3694,13942.0
2024-07-09 15:15:00,75.61,75.64,75.56,75.57,18429.0,73.3597,73.3888,73.3112,73.3209,18429.0
2024-07-09 15:20:00,75.58,75.61,75.56,75.59,18398.0,73.3306,73.3597,73.3112,73.3403,18398.0
2024-07-09 15:25:00,75.58,75.63,75.54,75.63,15815.0,73.3306,73.3791,73.2918,73.3791,15815.0
2024-07-09 15:30:00,75.63,75.7,75.6,75.7,19875.0,73.3791,73.447,73.35,73.447,19875.0
2024-07-09 15:35:00,75.7,75.81,75.7,75.78,52809.0,73.447,73.5537,73.447,73.5246,52809.0
2024-07-09 15:40:00,75.78,75.82,75.75,75.76,44738.0,73.5246,73.5634,73.4955,73.5052,44738.0
2024-07-09 15:45:00,75.77,75.87,75.75,75.78,50380.0,73.5149,73.6119,73.4955,73.5246,50380.0
2024-07-09 15:50:00,75.79,75.81,75.66,75.67,82853.0,73.5343,73.5537,73.4082,73.4179,82853.0
2024-07-09 15:55:00,75.67,75.7,75.58,75.62,283079.0,73.4179,73.447,73.3306,73.3694,283079.0
2024-07-10 09:30:00,76.0,76.0,75.61,75.61,23168.0,73.7381,73.7381,73.3597,73.3597,23168.0
2024-07-10 09:35:00,75.61,75.75,75.44,75.63,16502.0,73.3597,73.4955,73.1947,73.3791,16502.0
2024-07-10 09:40:00,75.6,75.64,75.3,75.47,36769.0,73.35,73.3888,73.0589,73.2238,36769.0
2024-07-10 09:45:00,75.49,75.55,75.41,75.45,10132.0,73.2433,73.3015,73.1656,73.2044,10132.0
2024-07-10 09:50:00,75.45,75.6,75.45,75.59,8623.0,73.2044,73.35,73.2044,73.3403,8623.0
2024-07-10 09:55:00,75.6,75.61,75.46,75.5,9522.0,73.35,73.3597,73.2141,73.253,9522.0
2024-07-10 10:00:00,75.48,75.56,75.42,75.55,10906.0,73.2336,73.3112,73.1753,73.3015,10906.0
2024-07-10 10:05:00,75.56,75.6,75.52,75.55,22260.0,73.3112,73.35,73.2724,73.3015,22260.0
2024-07-10 10:10:00,75.55,75.59,75.46,75.49,54484.0,73.3015,73.3403,73.2141,73.2433,54484.0
2024-07-10 10:15:00,75.49,75.49,75.35,75.36,27768.0,73.2433,73.2433,73.1074,73.1171,27768.0
2024-07-10 10:20:00,75.34,75.48,75.34,75.47,12327.0,73.0977,73.2336,73.0977,73.2238,12327.0
2024-07-10 10:25:00,75.47,75.53,75.47,75.52,6588.0,73.2238,73.2821,73.2238,73.2724,6588.0
2024-07-10 10:30:00,75.53,75.6,75.51,75.6,9835.0,73.2821,73.35,73.2627,73.35,9835.0
2024-07-10 10:35:00,75.61,75.7,75.6,75.69,9055.0,73.3597,73.447,73.35,73.4373,9055.0
2024-07-10 10:40:00,75.69,75.75,75.62,75.71,7010.0,73.4373,73.4955,73.3694,73.4567,7010.0
2024-07-10 10:45:00,75.73,75.76,75.7,75.74,34980.0,73.4761,73.5052,73.447,73.4858,34980.0
2024-07-10 10:50:00,75.74,75.79,75.73,75.78,9325.0,73.4858,73.5343,73.4761,73.5246,9325.0
2024-07-10 10:55:00,75.8,75.82,75.78,75.81,8668.0,73.544,73.5634,73.5246,73.5537,8668.0
2024-07-10 11:00:00,75.81,75.89,75.78,75.78,23002.0,73.5537,73.6313,73.5246,73.5246,23002.0
2024-07-10 11:05:00,75.78,75.81,75.73,75.74,8390.0,73.5246,73.5537,73.4761,73.4858,8390.0
2024-07-10 11:10:00,75.74,75.76,75.67,75.67,39803.0,73.4858,73.5052,73.4179,73.4179,39803.0
2024-07-10 11:15:00,75.67,75.68,75.6,75.61,9741.0,73.4179,73.4276,73.35,73.3597,9741.0
2024-07-10 11:20:00,75.61,75.63,75.57,75.61,7752.0,73.3597,73.3791,73.3209,73.3597,7752.0
2024-07-10 11:25:00,75.6,75.65,75.59,75.65,9692.0,73.35,73.3985,73.3403,73.3985,9692.0
2024-07-10 11:30:00,75.65,75.65,75.61,75.61,7376.0,73.3985,73.3985,73.3597,73.3597,7376.0
2024-07-10 11:35:00,75.62,75.7,75.6,75.66,48570.0,73.3694,73.447,73.35,73.4082,48570.0
2024-07-10 11:40:00,75.66,75.7,75.61,75.69,15559.0,73.4082,73.447,73.3597,73.4373,15559.0
2024-07-10 11:45:00,75.69,75.7,75.64,75.64,6623.0,73.4373,73.447,73.3888,73.3888,6623.0
2024-07-10 11:50:00,75.63,75.71,75.63,75.68,10907.0,73.3791,73.4567,73.3791,73.4276,10907.0
2024-07-10 11:55:00,75.67,75.67,75.64,75.64,9572.0,73.4179,73.4179,73.3888,73.3888,9572.0
2024-07-10 12:00:00,75.64,75.69,75.62,75.68,21155.0,73.3888,73.4373,73.3694,73.4276,21155.0
2024-07-10 12:05:00,75.69,75.73,75.69,75.72,3706.0,73.4373,73.4761,73.4373,73.4664,3706.0
2024-07-10 12:10:00,75.71,75.75,75.69,75.71,9518.0,73.4567,73.4955,73.4373,73.4567,9518.0
2024-07-10 12:15:00,75.72,75.76,75.68,75.76,13872.0,73.4664,73.5052,73.4276,73.5052,13872.0
2024-07-10 12:20:00,75.76,75.77,75.72,75.72,6862.0,73.5052,73.5149,73.4664,73.4664,6862.0
2024-07-10 12:25:00,75.73,75.78,75.7,75.72,9938.0,73.4761,73.5246,73.447,73.4664,9938.0
2024-07-10 12:30:00,75.71,75.73,75.65,75.66,16056.0,73.4567,73.4761,73.3985,73.4082,16056.0
2024-07-10 12:35:00,75.65,75.7,75.62,75.7,12042.0,73.3985,73.447,73.3694,73.447,12042.0
2024-07-10 12:40:00,75.7,75.82,75.69,75.82,11755.0,73.447,73.5634,73.4373,73.5634,11755.0
2024-07-10 12:45:00,75.81,75.87,75.81,75.86,17667.0,73.5537,73.6119,73.5537,73.6022,17667.0
2024-07-10 12:50:00,75.85,75.89,75.84,75.89,4951.0,73.5925,73.6313,73.5828,73.6313,4951.0
2024-07-10 12:55:00,75.89,75.92,75.85,75.91,12481.0,73.6313,73.6605,73.5925,73.6508,12481.0
2024-07-10 13:00:00,75.91,75.99,75.9,75.99,9137.0,73.6508,73.7284,73.6411,73.7284,9137.0
2024-07-10 13:05:00,75.98,76.05,75.96,76.03,82727.0,73.7187,73.7866,73.6993,73.7672,82727.0
2024-07-10 13:10:00,76.05,76.07,75.99,76.04,12713.0,73.7866,73.806,73.7284,73.7769,12713.0
2024-07-10 13:15:00,76.05,76.08,76.0,76.08,6992.0,73.7866,73.8157,73.7381,73.8157,6992.0
2024-07-10 13:20:00,76.08,76.09,76.03,76.04,5610.0,73.8157,73.8254,73.7672,73.7769,5610.0
2024-07-10 13:25:00,76.03,76.05,75.99,75.99,6188.0,73.7672,73.7866,73.7284,73.7284,6188.0
2024-07-10 13:30:00,75.99,75.99,75.94,75.97,6355.0,73.7284,73.7284,73.6799,73.709,6355.0
2024-07-10 13:35:00,75.96,76.02,75.96,76.02,14324.0,73.6993,73.7575,73.6993,73.7575,14324.0
2024-07-10 13:40:00,76.02,76.04,75.99,76.02,9482.0,73.7575,73.7769,73.7284,73.7575,9482.0
2024-07-10 13:45:00,76.02,76.05,76.0,76.01,24543.0,73.7575,73.7866,73.7381,73.7478,24543.0
2024-07-10 13:50:00,76.01,76.05,76.01,76.02,20738.0,73.7478,73.7866,73.7478,73.7575,20738.0
2024-07-10 13:55:00,76.02,76.03,75.98,75.99,6564.0,73.7575,73.7672,73.7187,73.7284,6564.0
2024-07-10 14:00:00,75.98,75.98,75.91,75.94,6880.0,73.7187,73.7187,73.6508,73.6799,6880.0
2024-07-10 14:05:00,75.93,75.93,75.89,75.92,6562.0,73.6702,73.6702,73.6313,73.6605,6562.0
2024-07-10 14:10:00,75.93,75.97,75.93,75.95,6499.0,73.6702,73.709,73.6702,73.6896,6499.0
2024-07-10 14:15:00,75.96,75.99,75.95,75.99,6024.0,73.6993,73.7284,73.6896,73.7284,6024.0
2024-07-10 14:20:00,75.99,75.99,75.97,75.98,5512.0,73.7284,73.7284,73.709,73.7187,5512.0
2024-07-10 14:25:00,75.98,75.98,75.97,75.98,5072.0,73.7187,73.7187,73.709,73.7187,5072.0
2024-07-10 14:30:00,75.98,76.07,75.97,76.06,8670.0,73.7187,73.806,73.709,73.7963,8670.0
2024-07-10 14:35:00,76.06,76.07,76.05,76.05,8389.0,73.7963,73.806,73.7866,73.7866,8389.0
2024-07-10 14:40:00,76.03,76.06,76.03,76.05,9403.0,73.7672,73.7963,73.7672,73.7866,9403.0
2024-07-10 14:45:00,76.05,76.11,76.04,76.08,13622.0,73.7866,73.8448,73.7769,73.8157,13622.0
2024-07-10 14:50:00,76.09,76.11,76.07,76.11,13763.0,73.8254,73.8448,73.806,73.8448,13763.0
2024-07-10 14:55:00,76.11,76.12,76.09,76.11,12162.0,73.8448,73.8545,73.8254,73.8448,12162.0
2024-07-10 15:00:00,76.11,76.15,76.07,76.1,20036.0,73.8448,73.8836,73.806,73.8351,20036.0
2024-07-10 15:05:00,76.11,76.12,76.09,76.11,13170.0,73.8448,73.8545,73.8254,73.8448,13170.0
2024-07-10 15:10:00,76.12,76.15,76.1,76.11,8540.0,73.8545,73.8836,73.8351,73.8448,8540.0
2024-07-10 15:15:00,76.11,76.13,76.09,76.11,12855.0,73.8448,73.8642,73.8254,73.8448,12855.0
2024-07-10 15:20:00,76.11,76.12,76.08,76.11,18590.0,73.8448,73.8545,73.8157,73.8448,18590.0
2024-07-10 15:25:00,76.11,76.13,76.05,76.06,16103.0,73.8448,73.8642,73.7866,73.7963,16103.0
2024-07-10 15:30:00,76.06,76.16,76.04,76.14,30131.0,73.7963,73.8933,73.7769,73.8739,30131.0
2024-07-10 15:35:00,76.15,76.19,76.1,76.1,27875.0,73.8836,73.9224,73.8351,73.8351,27875.0
2024-07-10 15:40:00,76.09,76.1,76.02,76.05,29931.0,73.8254,73.8351,73.7575,73.7866,29931.0
2024-07-10 15:45:00,76.05,76.19,76.04,76.17,37999.0,73.7866,73.9224,73.7769,73.903,37999.0
2024-07-10 15:50:00,76.16,76.29,76.15,76.28,62553.0,73.8933,74.0194,73.8836,74.0097,62553.0
2024-07-10 15:55:00,76.27,76.41,76.23,76.29,235459.0,74.0,74.1359,73.9612,74.0194,235459.0
2024-07-11 09:30:00,76.65,76.9,76.47,76.87,30730.0,74.3687,74.6113,74.1941,74.5822,30730.0
2024-07-11 09:35:00,76.88,77.0,76.73,76.9,12924.0,74.5919,74.7083,74.4463,74.6113,12924.0
2024-07-11 09:40:00,76.89,77.07,76.88,77.02,6973.0,74.6016,74.7762,74.5919,74.7277,6973.0
2024-07-11 09:45:00,77.0,77.17,76.95,77.15,8211.0,74.7083,74.8733,74.6598,74.8538,8211.0
2024-07-11 09:50:00,77.2,77.22,77.11,77.15,14509.0,74.9024,74.9218,74.815,74.8538,14509.0
2024-07-11 09:55:00,77.16,77.2,77.14,77.2,9460.0,74.8636,74.9024,74.8441,74.9024,9460.0
2024-07-11 10:00:00,77.2,77.34,77.17,77.26,14490.0,74.9024,75.0382,74.8733,74.9606,14490.0
2024-07-11 10:05:00,77.28,77.28,77.14,77.15,21121.0,74.98,74.98,74.8441,74.8538,21121.0
2024-07-11 10:10:00,77.17,77.35,77.15,77.3,20254.0,74.8733,75.0479,74.8538,74.9994,20254.0
2024-07-11 10:15:00,77.3,77.44,77.29,77.42,22931.0,74.9994,75.1352,74.9897,75.1158,22931.0
2024-07-11 10:20:00,77.46,77.46,77.29,77.31,15318.0,75.1546,75.1546,74.9897,75.0091,15318.0
2024-07-11 10:25:00,77.3,77.4,77.29,77.34,10825.0,74.9994,75.0964,74.9897,75.0382,10825.0
2024-07-11 10:30:00,77.35,77.39,77.19,77.23,14570.0,75.0479,75.0867,74.8927,74.9315,14570.0
2024-07-11 10:35:00,77.22,77.22,76.71,76.87,121026.0,74.9218,74.9218,74.4269,74.5822,121026.0
2024-07-11 10:40:00,76.89,77.07,76.89,77.02,48957.0,74.6016,74.7762,74.6016,74.7277,48957.0
2024-07-11 10:45:00,77.03,77.15,76.97,77.02,24369.0,74.7374,74.8538,74.6792,74.7277,24369.0
2024-07-11 10:50:00,77.02,77.05,76.91,76.93,16101.0,74.7277,74.7568,74.621,74.6404,16101.0
2024-07-11 10:55:00,76.93,76.93,76.68,76.75,34002.0,74.6404,74.6404,74.3978,74.4658,34002.0
2024-07-11 11:00:00,76.77,77.01,76.77,77.01,9528.0,74.4852,74.718,74.4852,74.718,9528.0
2024-07-11 11:05:00,77.02,77.07,76.93,77.04,56377.0,74.7277,74.7762,74.6404,74.7471,56377.0
2024-07-11 11:10:00,77.04,77.13,77.0,77.0,22887.0,74.7471,74.8344,74.7083,74.7083,22887.0
2024-07-11 11:15:00,77.0,77.04,76.95,77.0,19178.0,74.7083,74.7471,74.6598,74.7083,19178.0
2024-07-11 11:20:00,77.0,77.0,76.88,76.92,23711.0,74.7083,74.7083,74.5919,74.6307,23711.0
2024-07-11 11:25:00,76.93,76.99,76.88,76.99,28954.0,74.6404,74.6986,74.5919,74.6986,28954.0
2024-07-11 11:30:00,76.99,77.03,76.96,77.0,19110.0,74.6986,74.7374,74.6695,74.7083,19110.0
2024-07-11 11:35:00,77.0,77.14,76.97,77.13,9140.0,74.7083,74.8441,74.6792,74.8344,9140.0
2024-07-11 11:40:00,77.15,77.17,77.11,77.13,5166.0,74.8538,74.8733,74.815,74.8344,5166.0
2024-07-11 11:45:00,77.13,77.16,77.06,77.08,6774.0,74.8344,74.8636,74.7665,74.7859,6774.0
2024-07-11 11:50:00,77.07,77.18,77.07,77.13,9244.0,74.7762,74.883,74.7762,74.8344,9244.0
2024-07-11 11:55:00,77.12,77.2,77.11,77.19,9786.0,74.8247,74.9024,74.815,74.8927,9786.0
2024-07-11 12:00:00,77.2,77.2,76.95,76.99,19452.0,74.9024,74.9024,74.6598,74.6986,19452.0
2024-07-11 12:05:00,76.98,76.99,76.81,76.88,17810.0,74.6889,74.6986,74.524,74.5919,17810.0
2024-07-11 12:10:00,76.88,76.89,76.76,76.85,19831.0,74.5919,74.6016,74.4755,74.5628,19831.0
2024-07-11 12:15:00,76.85,76.87,76.75,76.77,31015.0,74.5628,74.5822,74.4658,74.4852,31015.0
2024-07-11 12:20:00,76.75,76.8,76.73,76.77,12574.0,74.4658,74.5143,74.4463,74.4852,12574.0
2024-07-11 12:25:00,76.78,76.87,76.77,76.86,7813.0,74.4949,74.5822,74.4852,74.5725,7813.0
2024-07-11 12:30:00,76.84,76.88,76.83,76.85,8126.0,74.5531,74.5919,74.5434,74.5628,8126.0
2024-07-11 12:35:00,76.85,76.86,76.75,76.76,4196.0,74.5628,74.5725,74.4658,74.4755,4196.0
2024-07-11 12:40:00,76.76,76.79,76.71,76.74,6048.0,74.4755,74.5046,74.4269,74.4561,6048.0
2024-07-11 12:45:00,76.74,76.83,76.72,76.79,14044.0,74.4561,74.5434,74.4366,74.5046,14044.0
2024-07-11 12:50:00,76.78,76.84,76.74,76.81,9664.0,74.4949,74.5531,74.4561,74.524,9664.0
2024-07-11 12:55:00,76.81,76.89,76.8,76.89,4370.0,74.524,74.6016,74.5143,74.6016,4370.0
2024-07-11 13:00:00,76.89,76.89,76.8,76.83,5047.0,74.6016,74.6016,74.5143,74.5434,5047.0
2024-07-11 13:05:00,76.81,76.82,76.74,76.8,2597.0,74.524,74.5337,74.4561,74.5143,2597.0
2024-07-11 13:10:00,76.8,76.83,76.76,76.77,7306.0,74.5143,74.5434,74.4755,74.4852,7306.0
2024-07-11 13:15:00,76.77,76.78,76.74,76.77,5082.0,74.4852,74.4949,74.4561,74.4852,5082.0
2024-07-11 13:20:00,76.77,76.9,76.77,76.85,6992.0,74.4852,74.6113,74.4852,74.5628,6992.0
2024-07-11 13:25:00,76.84,76.87,76.83,76.83,2991.0,74.5531,74.5822,74.5434,74.5434,2991.0
2024-07-11 13:30:00,76.83,76.86,76.8,76.82,6204.0,74.5434,74.5725,74.5143,74.5337,6204.0
2024-07-11 13:35:00,76.83,76.87,76.79,76.79,7307.0,74.5434,74.5822,74.5046,74.5046,7307.0
2024-07-11 13:40:00,76.79,76.82,76.79,76.8,5569.0,74.5046,74.5337,74.5046,74.5143,5569.0
2024-07-11 13:45:00,76.8,76.82,76.79,76.8,4646.0,74.5143,74.5337,74.5046,74.5143,4646.0
2024-07-11 13:50:00,76.79,76.85,76.77,76.84,9370.0,74.5046,74.5628,74.4852,74.5531,9370.0
2024-07-11 13:55:00,76.84,76.91,76.84,76.88,6459.0,74.5531,74.621,74.5531,74.5919,6459.0
2024-07-11 14:00:00,76.88,76.93,76.87,76.91,8626.0,74.5919,74.6404,74.5822,74.621,8626.0
2024-07-11 14:05:00,76.9,76.96,76.9,76.91,6488.0,74.6113,74.6695,74.6113,74.621,6488.0
2024-07-11 14:10:00,76.93,76.93,76.85,76.86,4136.0,74.6404,74.6404,74.5628,74.5725,4136.0
2024-07-11 14:15:00,76.88,76.9,76.76,76.76,7705.0,74.5919,74.6113,74.4755,74.4755,7705.0
2024-07-11 14:20:00,76.77,76.77,76.67,76.7,8557.0,74.4852,74.4852,74.3881,74.4172,8557.0
2024-07-11 14:25:00,76.68,76.71,76.6,76.6,10617.0,74.3978,74.4269,74.3202,74.3202,10617.0
2024-07-11 14:30:00,76.61,76.68,76.61,76.63,8625.0,74.3299,74.3978,74.3299,74.3493,8625.0
2024-07-11 14:35:00,76.64,76.67,76.46,76.51,19205.0,74.359,74.3881,74.1844,74.2329,19205.0
2024-07-11 14:40:00,76.53,76.58,76.5,76.56,10252.0,74.2523,74.3008,74.2232,74.2814,10252.0
2024-07-11 14:45:00,76.55,76.58,76.53,76.55,17252.0,74.2717,74.3008,74.2523,74.2717,17252.0
2024-07-11 14:50:00,76.54,76.6,76.53,76.56,14783.0,74.262,74.3202,74.2523,74.2814,14783.0
2024-07-11 14:55:00,76.56,76.58,76.56,76.56,15120.0,74.2814,74.3008,74.2814,74.2814,15120.0
2024-07-11 15:00:00,76.56,76.57,76.48,76.48,14462.0,74.2814,74.2911,74.2038,74.2038,14462.0
2024-07-11 15:05:00,76.48,76.49,76.42,76.43,8922.0,74.2038,74.2135,74.1456,74.1553,8922.0
2024-07-11 15:10:00,76.43,76.51,76.43,76.51,15370.0,74.1553,74.2329,74.1553,74.2329,15370.0
2024-07-11 15:15:00,76.51,76.54,76.46,76.46,22279.0,74.2329,74.262,74.1844,74.1844,22279.0
2024-07-11 15:20:00,76.47,76.49,76.41,76.42,27125.0,74.1941,74.2135,74.1359,74.1456,27125.0
2024-07-11 15:25:00,76.42,76.46,76.41,76.42,20448.0,74.1456,74.1844,74.1359,74.1456,20448.0
2024-07-11 15:30:00,76.42,76.52,76.4,76.45,21030.0,74.1456,74.2426,74.1262,74.1747,21030.0
2024-07-11 15:35:00,76.45,76.47,76.38,76.4,20577.0,74.1747,74.1941,74.1068,74.1262,20577.0
2024-07-11 15:40:00,76.4,76.43,76.33,76.34,24953.0,74.1262,74.1553,74.0583,74.068,24953.0
2024-07-11 15:45:00,76.33,76.48,76.29,76.46,50235.0,74.0583,74.2038,74.0194,74.1844,50235.0
2024-07-11 15:50:00,76.45,76.52,76.44,76.47,52405.0,74.1747,74.2426,74.165,74.1941,52405.0
2024-07-11 15:55:00,76.47,76.6,76.46,76.52,245661.0,74.1941,74.3202,74.1844,74.2426,245661.0
2024-07-12 09:30:00,76.89,77.07,76.83,77.06,44382.0,74.6016,74.7762,74.5434,74.7665,44382.0
2024-07-12 09:35:00,77.09,77.2,76.87,76.92,11583.0,74.7956,74.9024,74.5822,74.6307,11583.0
2024-07-12 09:40:00,76.92,77.07,76.85,76.9,8803.0,74.6307,74.7762,74.5628,74.6113,8803.0
2024-07-12 09:45:00,76.86,76.94,76.83,76.83,3101.0,74.5725,74.6501,74.5434,74.5434,3101.0
2024-07-12 09:50:00,76.82,76.83,76.62,76.62,8455.0,74.5337,74.5434,74.3396,74.3396,8455.0
2024-07-12 09:55:00,76.64,76.7,76.57,76.61,11730.0,74.359,74.4172,74.2911,74.3299,11730.0
2024-07-12 10:00:00,76.61,76.69,76.52,76.59,10973.0,74.3299,74.4075,74.2426,74.3105,10973.0
2024-07-12 10:05:00,76.59,76.79,76.57,76.78,10831.0,74.3105,74.5046,74.2911,74.4949,10831.0
2024-07-12 10:10:00,76.78,76.9,76.77,76.9,12002.0,74.4949,74.6113,74.4852,74.6113,12002.0
2024-07-12 10:15:00,76.91,77.04,76.89,76.97,11435.0,74.621,74.7471,74.6016,74.6792,11435.0
2024-07-12 10:20:00,76.97,76.97,76.79,76.79,23242.0,74.6792,74.6792,74.5046,74.5046,23242.0
2024-07-12 10:25:00,76.81,76.82,76.75,76.79,14858.0,74.524,74.5337,74.4658,74.5046,14858.0
2024-07-12 10:30:00,76.79,76.81,76.63,76.64,15071.0,74.5046,74.524,74.3493,74.359,15071.0
2024-07-12 10:35:00,76.64,76.69,76.61,76.65,21263.0,74.359,74.4075,74.3299,74.3687,21263.0
2024-07-12 10:40:00,76.63,76.68,76.62,76.62,6720.0,74.3493,74.3978,74.3396,74.3396,6720.0
2024-07-12 10:45:00,76.62,76.75,76.61,76.7,9868.0,74.3396,74.4658,74.3299,74.4172,9868.0
2024-07-12 10:50:00,76.71,76.89,76.71,76.85,10745.0,74.4269,74.6016,74.4269,74.5628,10745.0
2024-07-12 10:55:00,76.84,76.85,76.78,76.83,15015.0,74.5531,74.5628,74.4949,74.5434,15015.0
2024-07-12 11:00:00,76.84,76.86,76.8,76.8,5224.0,74.5531,74.5725,74.5143,74.5143,5224.0
2024-07-12 11:05:00,76.8,76.89,76.79,76.85,12176.0,74.5143,74.6016,74.5046,74.5628,12176.0
2024-07-12 11:10:00,76.85,76.85,76.77,76.77,7045.0,74.5628,74.5628,74.4852,74.4852,7045.0
2024-07-12 11:15:00,76.77,76.8,76.74,76.74,14928.0,74.4852,74.5143,74.4561,74.4561,14928.0
2024-07-12 11:20:00,76.76,76.78,76.71,76.72,9737.0,74.4755,74.4949,74.4269,74.4366,9737.0
2024-07-12 11:25:00,76.71,76.77,76.68,76.72,9424.0,74.4269,74.4852,74.3978,74.4366,9424.0
2024-07-12 11:30:00,76.72,76.79,76.7,76.76,12186.0,74.4366,74.5046,74.4172,74.4755,12186.0
2024-07-12 11:35:00,76.75,76.79,76.73,76.77,10478.0,74.4658,74.5046,74.4463,74.4852,10478.0
2024-07-12 11:40:00,76.76,76.79,76.76,76.77,12665.0,74.4755,74.5046,74.4755,74.4852,12665.0
2024-07-12 11:45:00,76.76,76.76,76.66,76.66,13927.0,74.4755,74.4755,74.3784,74.3784,13927.0
2024-07-12 11:50:00,76.66,76.74,76.65,76.71,7617.0,74.3784,74.4561,74.3687,74.4269,7617.0
2024-07-12 11:55:00,76.72,76.75,76.7,76.75,9544.0,74.4366,74.4658,74.4172,74.4658,9544.0
2024-07-12 12:00:00,76.71,76.75,76.65,76.66,4333.0,74.4269,74.4658,74.3687,74.3784,4333.0
2024-07-12 12:05:00,76.67,76.7,76.66,76.7,7944.0,74.3881,74.4172,74.3784,74.4172,7944.0
2024-07-12 12:10:00,76.71,76.74,76.69,76.7,6457.0,74.4269,74.4561,74.4075,74.4172,6457.0
2024-07-12 12:15:00,76.72,76.75,76.72,76.75,7632.0,74.4366,74.4658,74.4366,74.4658,7632.0
2024-07-12 12:20:00,76.74,76.75,76.72,76.73,6539.0,74.4561,74.4658,74.4366,74.4463,6539.0
2024-07-12 12:25:00,76.73,76.78,76.67,76.78,28810.0,74.4463,74.4949,74.3881,74.4949,28810.0
2024-07-12 12:30:00,76.78,76.84,76.77,76.78,31859.0,74.4949,74.5531,74.4852,74.4949,31859.0
2024-07-12 12:35:00,76.77,76.78,76.73,76.78,10568.0,74.4852,74.4949,74.4463,74.4949,10568.0
2024-07-12 12:40:00,76.77,76.77,76.75,76.77,3756.0,74.4852,74.4852,74.4658,74.4852,3756.0
2024-07-12 12:45:00,76.77,76.78,76.73,76.73,13053.0,74.4852,74.4949,74.4463,74.4463,13053.0
2024-07-12 12:50:00,76.72,76.78,76.69,76.77,20020.0,74.4366,74.4949,74.4075,74.4852,20020.0
2024-07-12 12:55:00,76.77,76.84,76.77,76.84,17236.0,74.4852,74.5531,74.4852,74.5531,17236.0
2024-07-12 13:00:00,76.84,76.84,76.8,76.81,23739.0,74.5531,74.5531,74.5143,74.524,23739.0
2024-07-12 13:05:00,76.81,76.83,76.79,76.81,23498.0,74.524,74.5434,74.5046,74.524,23498.0
2024-07-12 13:10:00,76.8,76.86,76.79,76.84,16010.0,74.5143,74.5725,74.5046,74.5531,16010.0
2024-07-12 13:15:00,76.84,76.88,76.83,76.86,12741.0,74.5531,74.5919,74.5434,74.5725,12741.0
2024-07-12 13:20:00,76.86,76.93,76.85,76.93,10685.0,74.5725,74.6404,74.5628,74.6404,10685.0
2024-07-12 13:25:00,76.93,76.93,76.88,76.91,6290.0,74.6404,74.6404,74.5919,74.621,6290.0
2024-07-12 13:30:00,76.9,77.0,76.88,76.96,32714.0,74.6113,74.7083,74.5919,74.6695,32714.0
2024-07-12 13:35:00,76.96,77.05,76.96,77.05,6095.0,74.6695,74.7568,74.6695,74.7568,6095.0
2024-07-12 13:40:00,77.06,77.06,76.99,76.99,5336.0,74.7665,74.7665,74.6986,74.6986,5336.0
2024-07-12 13:45:00,77.0,77.01,76.97,76.99,8217.0,74.7083,74.718,74.6792,74.6986,8217.0
2024-07-12 13:50:00,76.98,77.03,76.97,77.01,8555.0,74.6889,74.7374,74.6792,74.718,8555.0
2024-07-12 13:55:00,77.01,77.06,77.01,77.03,7097.0,74.718,74.7665,74.718,74.7374,7097.0
2024-07-12 14:00:00,77.0,77.01,76.98,77.01,3041.0,74.7083,74.718,74.6889,74.718,3041.0
2024-07-12 14:05:00,77.02,77.11,77.02,77.08,7162.0,74.7277,74.815,74.7277,74.7859,7162.0
2024-07-12 14:10:00,77.09,77.09,76.93,76.93,10363.0,74.7956,74.7956,74.6404,74.6404,10363.0
2024-07-12 14:15:00,76.93,77.01,76.92,76.98,7092.0,74.6404,74.718,74.6307,74.6889,7092.0
2024-07-12 14:20:00,76.99,76.99,76.92,76.93,9303.0,74.6986,74.6986,74.6307,74.6404,9303.0
2024-07-12 14:25:00,76.93,76.96,76.93,76.95,11599.0,74.6404,74.6695,74.6404,74.6598,11599.0
2024-07-12 14:30:00,76.95,76.96,76.91,76.92,44797.0,74.6598,74.6695,74.621,74.6307,44797.0
2024-07-12 14:35:00,76.93,76.93,76.86,76.9,16023.0,74.6404,74.6404,74.5725,74.6113,16023.0
2024-07-12 14:40:00,76.91,76.94,76.9,76.94,9835.0,74.621,74.6501,74.6113,74.6501,9835.0
2024-07-12 14:45:00,76.94,76.94,76.9,76.91,14723.0,74.6501,74.6501,74.6113,74.621,14723.0
2024-07-12 14:50:00,76.91,76.91,76.89,76.9,15689.0,74.621,74.621,74.6016,74.6113,15689.0
2024-07-12 14:55:00,76.9,76.95,76.9,76.93,80433.0,74.6113,74.6598,74.6113,74.6404,80433.0
2024-07-12 15:00:00,76.93,76.98,76.84,76.84,53822.0,74.6404,74.6889,74.5531,74.5531,53822.0
2024-07-12 15:05:00,76.84,76.87,76.8,76.83,89129.0,74.5531,74.5822,74.5143,74.5434,89129.0
2024-07-12 15:10:00,76.82,76.87,76.78,76.83,50298.0,74.5337,74.5822,74.4949,74.5434,50298.0
2024-07-12 15:15:00,76.83,76.83,76.77,76.77,20744.0,74.5434,74.5434,74.4852,74.4852,20744.0
2024-07-12 15:20:00,76.76,76.76,76.66,76.66,31478.0,74.4755,74.4755,74.3784,74.3784,31478.0
2024-07-12 15:25:00,76.67,76.71,76.66,76.67,23403.0,74.3881,74.4269,74.3784,74.3881,23403.0
2024-07-12 15:30:00,76.66,76.74,76.63,76.71,62835.0,74.3784,74.4561,74.3493,74.4269,62835.0
2024-07-12 15:35:00,76.7,76.74,76.66,76.66,25499.0,74.4172,74.4561,74.3784,74.3784,25499.0
2024-07-12 15:40:00,76.66,76.7,76.56,76.56,49118.0,74.3784,74.4172,74.2814,74.2814,49118.0
2024-07-12 15:45:00,76.57,76.57,76.4,76.41,153094.0,74.2911,74.2911,74.1262,74.1359,153094.0
2024-07-12 15:50:00,76.4,76.45,76.35,76.39,60603.0,74.1262,74.1747,74.0777,74.1165,60603.0
2024-07-12 15:55:00,76.39,76.4,76.19,76.31,145664.0,74.1165,74.1262,73.9224,74.0388,145664.0
2024-07-15 09:30:00,75.87,76.0,75.71,75.82,46363.0,73.6119,73.7381,73.4567,73.5634,46363.0
2024-07-15 09:35:00,75.81,75.92,75.6,75.68,7822.0,73.5537,73.6605,73.35,73.4276,7822.0
2024-07-15 09:40:00,75.66,75.7,75.57,75.64,10196.0,73.4082,73.447,73.3209,73.3888,10196.0
2024-07-15 09:45:00,75.64,75.7,75.44,75.44,18737.0,73.3888,73.447,73.1947,73.1947,18737.0
2024-07-15 09:50:00,75.48,75.5,75.25,75.25,10472.0,73.2336,73.253,73.0104,73.0104,10472.0
2024-07-15 09:55:00,75.27,75.35,75.23,75.23,10937.0,73.0298,73.1074,72.991,72.991,10937.0
2024-07-15 10:00:00,75.21,75.34,75.14,75.17,23640.0,72.9716,73.0977,72.9037,72.9328,23640.0
2024-07-15 10:05:00,75.16,75.22,75.09,75.18,18993.0,72.9231,72.9813,72.8552,72.9425,18993.0
2024-07-15 10:10:00,75.2,75.23,75.14,75.17,13741.0,72.9619,72.991,72.9037,72.9328,13741.0
2024-07-15 10:15:00,75.18,75.28,75.18,75.28,16786.0,72.9425,73.0395,72.9425,73.0395,16786.0
2024-07-15 10:20:00,75.25,75.26,75.19,75.23,6416.0,73.0104,73.0201,72.9522,72.991,6416.0
2024-07-15 10:25:00,75.23,75.23,75.09,75.11,10863.0,72.991,72.991,72.8552,72.8746,10863.0
2024-07-15 10:30:00,75.11,75.15,75.06,75.14,13566.0,72.8746,72.9134,72.8261,72.9037,13566.0
2024-07-15 10:35:00,75.13,75.13,74.95,74.95,13617.0,72.894,72.894,72.7193,72.7193,13617.0
2024-07-15 10:40:00,74.96,74.99,74.91,74.91,17073.0,72.729,72.7581,72.6805,72.6805,17073.0
2024-07-15 10:45:00,74.91,75.0,74.86,74.88,20693.0,72.6805,72.7678,72.632,72.6514,20693.0
2024-07-15 10:50:00,74.87,75.02,74.84,75.02,24294.0,72.6417,72.7872,72.6126,72.7872,24294.0
2024-07-15 10:55:00,75.02,75.11,75.02,75.06,7524.0,72.7872,72.8746,72.7872,72.8261,7524.0
2024-07-15 11:00:00,75.06,75.1,75.04,75.06,14004.0,72.8261,72.8649,72.8066,72.8261,14004.0
2024-07-15 11:05:00,75.1,75.14,75.09,75.12,9767.0,72.8649,72.9037,72.8552,72.8843,9767.0
2024-07-15 11:10:00,75.11,75.12,75.08,75.09,4669.0,72.8746,72.8843,72.8455,72.8552,4669.0
2024-07-15 11:15:00,75.09,75.1,74.88,74.9,8968.0,72.8552,72.8649,72.6514,72.6708,8968.0
2024-07-15 11:20:00,74.91,74.92,74.85,74.91,6788.0,72.6805,72.6902,72.6223,72.6805,6788.0
2024-07-15 11:25:00,74.91,74.91,74.84,74.86,8164.0,72.6805,72.6805,72.6126,72.632,8164.0
2024-07-15 11:30:00,74.86,74.94,74.82,74.83,13821.0,72.632,72.7096,72.5932,72.6029,13821.0
2024-07-15 11:35:00,74.83,74.91,74.8,74.81,36883.0,72.6029,72.6805,72.5738,72.5835,36883.0
2024-07-15 11:40:00,74.79,74.92,74.78,74.92,10091.0,72.5641,72.6902,72.5544,72.6902,10091.0
2024-07-15 11:45:00,74.93,74.94,74.87,74.88,7848.0,72.6999,72.7096,72.6417,72.6514,7848.0
2024-07-15 11:50:00,74.87,74.95,74.84,74.95,10018.0,72.6417,72.7193,72.6126,72.7193,10018.0
2024-07-15 11:55:00,74.94,74.95,74.88,74.94,12116.0,72.7096,72.7193,72.6514,72.7096,12116.0
2024-07-15 12:00:00,74.96,75.09,74.95,75.07,8599.0,72.729,72.8552,72.7193,72.8358,8599.0
2024-07-15 12:05:00,75.06,75.2,75.04,75.18,28822.0,72.8261,72.9619,72.8066,72.9425,28822.0
2024-07-15 12:10:00,75.2,75.28,75.19,75.28,7453.0,72.9619,73.0395,72.9522,73.0395,7453.0
2024-07-15 12:15:00,75.28,75.34,75.25,75.33,10426.0,73.0395,73.0977,73.0104,73.088,10426.0
2024-07-15 12:20:00,75.33,75.41,75.33,75.41,16678.0,73.088,73.1656,73.088,73.1656,16678.0
2024-07-15 12:25:00,75.42,75.43,75.34,75.34,7952.0,73.1753,73.185,73.0977,73.0977,7952.0
2024-07-15 12:30:00,75.34,75.34,75.26,75.29,9743.0,73.0977,73.0977,73.0201,73.0492,9743.0
2024-07-15 12:35:00,75.3,75.42,75.3,75.42,9962.0,73.0589,73.1753,73.0589,73.1753,9962.0
2024-07-15 12:40:00,75.43,75.53,75.41,75.47,9221.0,73.185,73.2821,73.1656,73.2238,9221.0
2024-07-15 12:45:00,75.42,75.47,75.39,75.4,4391.0,73.1753,73.2238,73.1462,73.1559,4391.0
2024-07-15 12:50:00,75.4,75.42,75.38,75.42,5671.0,73.1559,73.1753,73.1365,73.1753,5671.0
2024-07-15 12:55:00,75.42,75.44,75.39,75.39,8349.0,73.1753,73.1947,73.1462,73.1462,8349.0
2024-07-15 13:00:00,75.39,75.43,75.35,75.38,5319.0,73.1462,73.185,73.1074,73.1365,5319.0
2024-07-15 13:05:00,75.37,75.48,75.37,75.42,21516.0,73.1268,73.2336,73.1268,73.1753,21516.0
2024-07-15 13:10:00,75.43,75.43,75.3,75.34,3595.0,73.185,73.185,73.0589,73.0977,3595.0
2024-07-15 13:15:00,75.3,75.38,75.3,75.33,17533.0,73.0589,73.1365,73.0589,73.088,17533.0
2024-07-15 13:20:00,75.33,75.33,75.26,75.27,8377.0,73.088,73.088,73.0201,73.0298,8377.0
2024-07-15 13:25:00,75.27,75.27,75.13,75.13,4795.0,73.0298,73.0298,72.894,72.894,4795.0
2024-07-15 13:30:00,75.12,75.13,74.99,74.99,10971.0,72.8843,72.894,72.7581,72.7581,10971.0
2024-07-15 13:35:00,74.99,75.18,74.99,75.12,8296.0,72.7581,72.9425,72.7581,72.8843,8296.0
2024-07-15 13:40:00,75.09,75.16,75.09,75.12,6962.0,72.8552,72.9231,72.8552,72.8843,6962.0
2024-07-15 13:45:00,75.12,75.14,75.08,75.1,10526.0,72.8843,72.9037,72.8455,72.8649,10526.0
2024-07-15 13:50:00,75.1,75.14,75.08,75.1,10649.0,72.8649,72.9037,72.8455,72.8649,10649.0
2024-07-15 13:55:00,75.11,75.23,75.1,75.14,16536.0,72.8746,72.991,72.8649,72.9037,16536.0
2024-07-15 14:00:00,75.15,75.15,74.97,74.97,8527.0,72.9134,72.9134,72.7387,72.7387,8527.0
2024-07-15 14:05:00,74.97,74.98,74.88,74.89,10693.0,72.7387,72.7484,72.6514,72.6611,10693.0
2024-07-15 14:10:00,74.89,74.91,74.86,74.87,8144.0,72.6611,72.6805,72.632,72.6417,8144.0
2024-07-15 14:15:00,74.88,74.94,74.88,74.94,6662.0,72.6514,72.7096,72.6514,72.7096,6662.0
2024-07-15 14:20:00,74.95,74.98,74.94,74.95,7712.0,72.7193,72.7484,72.7096,72.7193,7712.0
2024-07-15 14:25:00,74.95,74.98,74.95,74.95,4001.0,72.7193,72.7484,72.7193,72.7193,4001.0
2024-07-15 14:30:00,74.95,74.99,74.9,74.95,11264.0,72.7193,72.7581,72.6708,72.7193,11264.0
2024-07-15 14:35:00,74.95,74.96,74.89,74.89,5634.0,72.7193,72.729,72.6611,72.6611,5634.0
2024-07-15 14:40:00,74.89,74.91,74.86,74.88,7649.0,72.6611,72.6805,72.632,72.6514,7649.0
2024-07-15 14:45:00,74.88,74.89,74.83,74.83,13340.0,72.6514,72.6611,72.6029,72.6029,13340.0
2024-07-15 14:50:00,74.82,74.85,74.8,74.84,7998.0,72.5932,72.6223,72.5738,72.6126,7998.0
2024-07-15 14:55:00,74.84,74.88,74.83,74.84,8104.0,72.6126,72.6514,72.6029,72.6126,8104.0
2024-07-15 15:00:00,74.84,74.87,74.8,74.8,13074.0,72.6126,72.6417,72.5738,72.5738,13074.0
2024-07-15 15:05:00,74.81,74.82,74.76,74.81,8936.0,72.5835,72.5932,72.535,72.5835,8936.0
2024-07-15 15:10:00,74.81,74.82,74.75,74.75,10814.0,72.5835,72.5932,72.5253,72.5253,10814.0
2024-07-15 15:15:00,74.75,74.77,74.68,74.69,20187.0,72.5253,72.5447,72.4574,72.4671,20187.0
2024-07-15 15:20:00,74.69,74.7,74.66,74.69,16654.0,72.4671,72.4768,72.438,72.4671,16654.0
2024-07-15 15:25:00,74.69,74.69,74.62,74.62,18695.0,72.4671,72.4671,72.3991,72.3991,18695.0
2024-07-15 15:30:00,74.63,74.67,74.58,74.63,28856.0,72.4088,72.4477,72.3603,72.4088,28856.0
2024-07-15 15:35:00,74.64,74.64,74.54,74.6,22247.0,72.4186,72.4186,72.3215,72.3797,22247.0
2024-07-15 15:40:00,74.6,74.67,74.59,74.59,29816.0,72.3797,72.4477,72.37,72.37,29816.0
2024-07-15 15:45:00,74.59,74.6,74.44,74.47,46286.0,72.37,72.3797,72.2245,72.2536,46286.0
2024-07-15 15:50:00,74.48,74.53,74.37,74.47,108438.0,72.2633,72.3118,72.1566,72.2536,108438.0
2024-07-15 15:55:00,74.48,74.56,74.44,74.56,160015.0,72.2633,72.3409,72.2245,72.3409,160015.0
2024-07-16 09:30:00,74.89,74.99,74.59,74.65,39513.0,72.6611,72.7581,72.37,72.4283,39513.0
2024-07-16 09:35:00,74.66,74.84,74.59,74.64,9507.0,72.438,72.6126,72.37,72.4186,9507.0
2024-07-16 09:40:00,74.63,74.82,74.53,74.81,4466.0,72.4088,72.5932,72.3118,72.5835,4466.0
2024-07-16 09:45:00,74.81,74.81,74.65,74.66,11075.0,72.5835,72.5835,72.4283,72.438,11075.0
2024-07-16 09:50:00,74.66,74.78,74.63,74.72,7299.0,72.438,72.5544,72.4088,72.4962,7299.0
2024-07-16 09:55:00,74.75,74.87,74.74,74.86,9055.0,72.5253,72.6417,72.5156,72.632,9055.0
2024-07-16 10:00:00,74.86,75.01,74.86,75.0,5633.0,72.632,72.7775,72.632,72.7678,5633.0
2024-07-16 10:05:00,75.04,75.14,75.04,75.05,7993.0,72.8066,72.9037,72.8066,72.8163,7993.0
2024-07-16 10:10:00,75.04,75.04,74.93,74.94,5778.0,72.8066,72.8066,72.6999,72.7096,5778.0
2024-07-16 10:15:00,74.95,74.95,74.83,74.83,7582.0,72.7193,72.7193,72.6029,72.6029,7582.0
2024-07-16 10:20:00,74.84,74.84,74.78,74.84,6962.0,72.6126,72.6126,72.5544,72.6126,6962.0
2024-07-16 10:25:00,74.85,74.89,74.79,74.79,8082.0,72.6223,72.6611,72.5641,72.5641,8082.0
2024-07-16 10:30:00,74.79,74.79,74.68,74.68,6081.0,72.5641,72.5641,72.4574,72.4574,6081.0
2024-07-16 10:35:00,74.7,74.76,74.69,74.72,6823.0,72.4768,72.535,72.4671,72.4962,6823.0
2024-07-16 10:40:00,74.71,74.73,74.54,74.59,16666.0,72.4865,72.5059,72.3215,72.37,16666.0
2024-07-16 10:45:00,74.57,74.57,74.46,74.49,2753.0,72.3506,72.3506,72.2439,72.273,2753.0
2024-07-16 10:50:00,74.47,74.59,74.47,74.5,5578.0,72.2536,72.37,72.2536,72.2827,5578.0
2024-07-16 10:55:00,74.48,74.51,74.45,74.49,7043.0,72.2633,72.2924,72.2342,72.273,7043.0
2024-07-16 11:00:00,74.49,74.51,74.47,74.49,7721.0,72.273,72.2924,72.2536,72.273,7721.0
2024-07-16 11:05:00,74.49,74.59,74.47,74.59,11795.0,72.273,72.37,72.2536,72.37,11795.0
2024-07-16 11:10:00,74.6,74.66,74.59,74.65,11903.0,72.3797,72.438,72.37,72.4283,11903.0
2024-07-16 11:15:00,74.65,74.74,74.64,74.71,18204.0,72.4283,72.5156,72.4186,72.4865,18204.0
2024-07-16 11:20:00,74.71,74.76,74.66,74.72,6793.0,72.4865,72.535,72.438,72.4962,6793.0
2024-07-16 11:25:00,74.7,74.72,74.64,74.69,31311.0,72.4768,72.4962,72.4186,72.4671,31311.0
2024-07-16 11:30:00,74.7,74.7,74.65,74.7,8387.0,72.4768,72.4768,72.4283,72.4768,8387.0
2024-07-16 11:35:00,74.7,74.73,74.66,74.67,5428.0,72.4768,72.5059,72.438,72.4477,5428.0
2024-07-16 11:40:00,74.67,74.69,74.66,74.68,11464.0,72.4477,72.4671,72.438,72.4574,11464.0
2024-07-16 11:45:00,74.68,74.78,74.63,74.72,27376.0,72.4574,72.5544,72.4088,72.4962,27376.0
2024-07-16 11:50:00,74.73,74.86,74.69,74.85,12266.0,72.5059,72.632,72.4671,72.6223,12266.0
2024-07-16 11:55:00,74.83,74.89,74.82,74.87,13069.0,72.6029,72.6611,72.5932,72.6417,13069.0
2024-07-16 12:00:00,74.86,74.87,74.77,74.85,17478.0,72.632,72.6417,72.5447,72.6223,17478.0
2024-07-16 12:05:00,74.85,74.93,74.85,74.93,9826.0,72.6223,72.6999,72.6223,72.6999,9826.0
2024-07-16 12:10:00,74.93,74.99,74.92,74.95,5886.0,72.6999,72.7581,72.6902,72.7193,5886.0
2024-07-16 12:15:00,74.95,75.08,74.95,74.98,19441.0,72.7193,72.8455,72.7193,72.7484,19441.0
2024-07-16 12:20:00,74.99,74.99,74.94,74.96,3645.0,72.7581,72.7581,72.7096,72.729,3645.0
2024-07-16 12:25:00,74.94,74.94,74.88,74.92,5127.0,72.7096,72.7096,72.6514,72.6902,5127.0
2024-07-16 12:30:00,74.92,75.01,74.92,75.0,4522.0,72.6902,72.7775,72.6902,72.7678,4522.0
2024-07-16 12:35:00,74.99,74.99,74.96,74.96,4299.0,72.7581,72.7581,72.729,72.729,4299.0
2024-07-16 12:40:00,74.95,74.96,74.87,74.88,3975.0,72.7193,72.729,72.6417,72.6514,3975.0
2024-07-16 12:45:00,74.87,74.91,74.86,74.91,11652.0,72.6417,72.6805,72.632,72.6805,11652.0
2024-07-16 12:50:00,74.89,74.92,74.89,74.92,2544.0,72.6611,72.6902,72.6611,72.6902,2544.0
2024-07-16 12:55:00,74.9,74.92,74.86,74.86,8296.0,72.6708,72.6902,72.632,72.632,8296.0
2024-07-16 13:00:00,74.86,74.9,74.85,74.87,5817.0,72.632,72.6708,72.6223,72.6417,5817.0
2024-07-16 13:05:00,74.87,74.93,74.86,74.92,3325.0,72.6417,72.6999,72.632,72.6902,3325.0
2024-07-16 13:10:00,74.91,74.94,74.83,74.84,10743.0,72.6805,72.7096,72.6029,72.6126,10743.0
2024-07-16 13:15:00,74.83,74.83,74.71,74.72,11330.0,72.6029,72.6029,72.4865,72.4962,11330.0
2024-07-16 13:20:00,74.72,74.78,74.72,74.75,9601.0,72.4962,72.5544,72.4962,72.5253,9601.0
2024-07-16 13:25:00,74.76,74.83,74.76,74.82,10566.0,72.535,72.6029,72.535,72.5932,10566.0
2024-07-16 13:30:00,74.8,74.83,74.78,74.83,15413.0,72.5738,72.6029,72.5544,72.6029,15413.0
2024-07-16 13:35:00,74.83,74.86,74.77,74.84,7481.0,72.6029,72.632,72.5447,72.6126,7481.0
2024-07-16 13:40:00,74.85,74.9,74.8,74.81,13388.0,72.6223,72.6708,72.5738,72.5835,13388.0
2024-07-16 13:45:00,74.8,74.8,74.78,74.78,6102.0,72.5738,72.5738,72.5544,72.5544,6102.0
2024-07-16 13:50:00,74.79,74.8,74.76,74.8,5670.0,72.5641,72.5738,72.535,72.5738,5670.0
2024-07-16 13:55:00,74.81,74.81,74.78,74.8,8354.0,72.5835,72.5835,72.5544,72.5738,8354.0
2024-07-16 14:00:00,74.8,74.87,74.8,74.85,5187.0,72.5738,72.6417,72.5738,72.6223,5187.0
2024-07-16 14:05:00,74.86,74.87,74.83,74.83,13634.0,72.632,72.6417,72.6029,72.6029,13634.0
2024-07-16 14:10:00,74.82,74.86,74.8,74.83,12874.0,72.5932,72.632,72.5738,72.6029,12874.0
2024-07-16 14:15:00,74.83,74.84,74.75,74.76,12971.0,72.6029,72.6126,72.5253,72.535,12971.0
2024-07-16 14:20:00,74.75,74.8,74.74,74.8,12802.0,72.5253,72.5738,72.5156,72.5738,12802.0
2024-07-16 14:25:00,74.8,74.82,74.74,74.74,10066.0,72.5738,72.5932,72.5156,72.5156,10066.0
2024-07-16 14:30:00,74.75,74.76,74.72,74.73,10035.0,72.5253,72.535,72.4962,72.5059,10035.0
2024-07-16 14:35:00,74.73,74.74,74.71,74.73,10405.0,72.5059,72.5156,72.4865,72.5059,10405.0
2024-07-16 14:40:00,74.73,74.74,74.71,74.72,5798.0,72.5059,72.5156,72.4865,72.4962,5798.0
2024-07-16 14:45:00,74.73,74.73,74.69,74.7,12734.0,72.5059,72.5059,72.4671,72.4768,12734.0
2024-07-16 14:50:00,74.7,74.77,74.7,74.76,11242.0,72.4768,72.5447,72.4768,72.535,11242.0
2024-07-16 14:55:00,74.76,74.76,74.68,74.69,16303.0,72.535,72.535,72.4574,72.4671,16303.0
2024-07-16 15:00:00,74.7,74.7,74.66,74.67,12944.0,72.4768,72.4768,72.438,72.4477,12944.0
2024-07-16 15:05:00,74.66,74.66,74.63,74.65,8001.0,72.438,72.438,72.4088,72.4283,8001.0
2024-07-16 15:10:00,74.65,74.67,74.63,74.63,14516.0,72.4283,72.4477,72.4088,72.4088,14516.0
2024-07-16 15:15:00,74.64,74.64,74.61,74.62,12998.0,72.4186,72.4186,72.3894,72.3991,12998.0
2024-07-16 15:20:00,74.62,74.7,74.61,74.69,18584.0,72.3991,72.4768,72.3894,72.4671,18584.0
2024-07-16 15:25:00,74.69,74.74,74.67,74.72,17684.0,72.4671,72.5156,72.4477,72.4962,17684.0
2024-07-16 15:30:00,74.72,74.79,74.71,74.77,14413.0,72.4962,72.5641,72.4865,72.5447,14413.0
2024-07-16 15:35:00,74.76,74.79,74.73,74.77,21559.0,72.535,72.5641,72.5059,72.5447,21559.0
2024-07-16 15:40:00,74.77,74.81,74.73,74.81,26605.0,72.5447,72.5835,72.5059,72.5835,26605.0
2024-07-16 15:45:00,74.81,74.84,74.72,74.72,43627.0,72.5835,72.6126,72.4962,72.4962,43627.0
2024-07-16 15:50:00,74.72,74.77,74.57,74.59,143861.0,72.4962,72.5447,72.3506,72.37,143861.0
2024-07-16 15:55:00,74.59,74.6,74.49,74.55,300283.0,72.37,72.3797,72.273,72.3312,300283.0
2024-07-17 09:30:00,74.63,74.67,74.27,74.54,47400.0,72.4088,72.4477,72.0596,72.3215,47400.0
2024-07-17 09:35:00,74.54,74.75,74.49,74.56,21787.0,72.3215,72.5253,72.273,72.3409,21787.0
2024-07-17 09:40:00,74.58,74.7,74.47,74.53,38387.0,72.3603,72.4768,72.2536,72.3118,38387.0
2024-07-17 09:45:00,74.53,74.77,74.5,74.73,48431.0,72.3118,72.5447,72.2827,72.5059,48431.0
2024-07-17 09:50:00,74.74,74.99,74.74,74.88,19713.0,72.5156,72.7581,72.5156,72.6514,19713.0
2024-07-17 09:55:00,74.89,74.94,74.79,74.86,13680.0,72.6611,72.7096,72.5641,72.632,13680.0
2024-07-17 10:00:00,74.86,74.97,74.7,74.96,28602.0,72.632,72.7387,72.4768,72.729,28602.0
2024-07-17 10:05:00,74.98,75.32,74.92,75.31,46119.0,72.7484,73.0783,72.6902,73.0686,46119.0
2024-07-17 10:10:00,75.3,75.67,75.28,75.6,21225.0,73.0589,73.4179,73.0395,73.35,21225.0
2024-07-17 10:15:00,75.62,75.73,75.56,75.66,29940.0,73.3694,73.4761,73.3112,73.4082,29940.0
2024-07-17 10:20:00,75.65,75.67,75.49,75.52,28939.0,73.3985,73.4179,73.2433,73.2724,28939.0
2024-07-17 10:25:00,75.5,75.5,75.41,75.46,9071.0,73.253,73.253,73.1656,73.2141,9071.0
2024-07-17 10:30:00,75.47,75.48,75.41,75.47,6842.0,73.2238,73.2336,73.1656,73.2238,6842.0
2024-07-17 10:35:00,75.48,75.51,75.29,75.3,10656.0,73.2336,73.2627,73.0492,73.0589,10656.0
2024-07-17 10:40:00,75.27,75.4,75.27,75.37,6601.0,73.0298,73.1559,73.0298,73.1268,6601.0
2024-07-17 10:45:00,75.34,75.44,75.33,75.44,9496.0,73.0977,73.1947,73.088,73.1947,9496.0
2024-07-17 10:50:00,75.45,75.53,75.42,75.52,7715.0,73.2044,73.2821,73.1753,73.2724,7715.0
2024-07-17 10:55:00,75.52,75.52,75.45,75.45,8137.0,73.2724,73.2724,73.2044,73.2044,8137.0
2024-07-17 11:00:00,75.47,75.47,75.34,75.34,8668.0,73.2238,73.2238,73.0977,73.0977,8668.0
2024-07-17 11:05:00,75.37,75.46,75.37,75.45,4420.0,73.1268,73.2141,73.1268,73.2044,4420.0
2024-07-17 11:10:00,75.44,75.44,75.29,75.31,10729.0,73.1947,73.1947,73.0492,73.0686,10729.0
2024-07-17 11:15:00,75.29,75.37,75.27,75.37,9590.0,73.0492,73.1268,73.0298,73.1268,9590.0
2024-07-17 11:20:00,75.35,75.43,75.3,75.36,23165.0,73.1074,73.185,73.0589,73.1171,23165.0
2024-07-17 11:25:00,75.36,75.44,75.35,75.43,7896.0,73.1171,73.1947,73.1074,73.185,7896.0
2024-07-17 11:30:00,75.43,75.44,75.38,75.4,12351.0,73.185,73.1947,73.1365,73.1559,12351.0
2024-07-17 11:35:00,75.39,75.49,75.39,75.49,10738.0,73.1462,73.2433,73.1462,73.2433,10738.0
2024-07-17 11:40:00,75.5,75.52,75.48,75.52,9267.0,73.253,73.2724,73.2336,73.2724,9267.0
2024-07-17 11:45:00,75.52,75.52,75.47,75.5,21461.0,73.2724,73.2724,73.2238,73.253,21461.0
2024-07-17 11:50:00,75.5,75.52,75.46,75.47,34791.0,73.253,73.2724,73.2141,73.2238,34791.0
2024-07-17 11:55:00,75.48,75.54,75.48,75.52,37978.0,73.2336,73.2918,73.2336,73.2724,37978.0
2024-07-17 12:00:00,75.52,75.58,75.39,75.44,18809.0,73.2724,73.3306,73.1462,73.1947,18809.0
2024-07-17 12:05:00,75.43,75.49,75.37,75.49,11422.0,73.185,73.2433,73.1268,73.2433,11422.0
2024-07-17 12:10:00,75.49,75.52,75.41,75.41,5216.0,73.2433,73.2724,73.1656,73.1656,5216.0
2024-07-17 12:15:00,75.39,75.43,75.31,75.32,16217.0,73.1462,73.185,73.0686,73.0783,16217.0
2024-07-17 12:20:00,75.33,75.43,75.32,75.43,6846.0,73.088,73.185,73.0783,73.185,6846.0
2024-07-17 12:25:00,75.42,75.47,75.4,75.41,11724.0,73.1753,73.2238,73.1559,73.1656,11724.0
2024-07-17 12:30:00,75.42,75.48,75.38,75.4,5592.0,73.1753,73.2336,73.1365,73.1559,5592.0
2024-07-17 12:35:00,75.39,75.49,75.38,75.47,5670.0,73.1462,73.2433,73.1365,73.2238,5670.0
2024-07-17 12:40:00,75.48,75.5,75.39,75.42,8884.0,73.2336,73.253,73.1462,73.1753,8884.0
2024-07-17 12:45:00,75.44,75.5,75.41,75.49,9628.0,73.1947,73.253,73.1656,73.2433,9628.0
2024-07-17 12:50:00,75.48,75.48,75.37,75.38,10872.0,73.2336,73.2336,73.1268,73.1365,10872.0
2024-07-17 12:55:00,75.4,75.44,75.37,75.38,6076.0,73.1559,73.1947,73.1268,73.1365,6076.0
2024-07-17 13:00:00,75.38,75.4,75.34,75.4,11897.0,73.1365,73.1559,73.0977,73.1559,11897.0
2024-07-17 13:05:00,75.41,75.47,75.4,75.45,10743.0,73.1656,73.2238,73.1559,73.2044,10743.0
2024-07-17 13:10:00,75.44,76.39,75.42,76.09,157516.0,73.1947,74.1165,73.1753,73.8254,157516.0
2024-07-17 13:15:00,76.07,76.07,75.72,75.79,89995.0,73.806,73.806,73.4664,73.5343,89995.0
2024-07-17 13:20:00,75.76,75.8,75.62,75.62,23707.0,73.5052,73.544,73.3694,73.3694,23707.0
2024-07-17 13:25:00,75.61,75.64,75.54,75.55,8785.0,73.3597,73.3888,73.2918,73.3015,8785.0
2024-07-17 13:30:00,75.55,75.55,75.4,75.4,15547.0,73.3015,73.3015,73.1559,73.1559,15547.0
2024-07-17 13:35:00,75.38,75.72,75.35,75.67,198034.0,73.1365,73.4664,73.1074,73.4179,198034.0
2024-07-17 13:40:00,75.66,75.76,75.61,75.76,9303.0,73.4082,73.5052,73.3597,73.5052,9303.0
2024-07-17 13:45:00,75.75,75.75,75.65,75.7,11899.0,73.4955,73.4955,73.3985,73.447,11899.0
2024-07-17 13:50:00,75.7,75.73,75.64,75.66,4945.0,73.447,73.4761,73.3888,73.4082,4945.0
2024-07-17 13:55:00,75.65,75.72,75.65,75.72,7040.0,73.3985,73.4664,73.3985,73.4664,7040.0
2024-07-17 14:00:00,75.7,75.7,75.57,75.58,6586.0,73.447,73.447,73.3209,73.3306,6586.0
2024-07-17 14:05:00,75.57,75.61,75.44,75.52,38447.0,73.3209,73.3597,73.1947,73.2724,38447.0
2024-07-17 14:10:00,75.52,75.54,75.46,75.53,6465.0,73.2724,73.2918,73.2141,73.2821,6465.0
2024-07-17 14:15:00,75.54,75.56,75.5,75.53,6381.0,73.2918,73.3112,73.253,73.2821,6381.0
2024-07-17 14:20:00,75.53,75.63,75.53,75.62,8722.0,73.2821,73.3791,73.2821,73.3694,8722.0
2024-07-17 14:25:00,75.6,75.64,75.55,75.6,8654.0,73.35,73.3888,73.3015,73.35,8654.0
2024-07-17 14:30:00,75.59,75.7,75.59,75.7,6919.0,73.3403,73.447,73.3403,73.447,6919.0
2024-07-17 14:35:00,75.71,75.72,75.62,75.7,9008.0,73.4567,73.4664,73.3694,73.447,9008.0
2024-07-17 14:40:00,75.69,75.73,75.57,75.58,16044.0,73.4373,73.4761,73.3209,73.3306,16044.0
2024-07-17 14:45:00,75.59,75.6,75.48,75.53,21653.0,73.3403,73.35,73.2336,73.2821,21653.0
2024-07-17 14:50:00,75.53,75.53,75.39,75.47,28784.0,73.2821,73.2821,73.1462,73.2238,28784.0
2024-07-17 14:55:00,75.45,75.45,75.3,75.34,33930.0,73.2044,73.2044,73.0589,73.0977,33930.0
2024-07-17 15:00:00,75.34,75.37,75.25,75.26,9928.0,73.0977,73.1268,73.0104,73.0201,9928.0
2024-07-17 15:05:00,75.26,75.26,75.19,75.25,7958.0,73.0201,73.0201,72.9522,73.0104,7958.0
2024-07-17 15:10:00,75.22,75.27,75.18,75.25,9888.0,72.9813,73.0298,72.9425,73.0104,9888.0
2024-07-17 15:15:00,75.25,75.27,75.15,75.22,37689.0,73.0104,73.0298,72.9134,72.9813,37689.0
2024-07-17 15:20:00,75.22,75.22,75.09,75.13,18113.0,72.9813,72.9813,72.8552,72.894,18113.0
2024-07-17 15:25:00,75.12,75.18,75.09,75.1,20027.0,72.8843,72.9425,72.8552,72.8649,20027.0
2024-07-17 15:30:00,75.1,75.14,75.07,75.13,25337.0,72.8649,72.9037,72.8358,72.894,25337.0
2024-07-17 15:35:00,75.13,75.17,75.03,75.03,28371.0,72.894,72.9328,72.7969,72.7969,28371.0
2024-07-17 15:40:00,75.03,75.07,75.01,75.05,27345.0,72.7969,72.8358,72.7775,72.8163,27345.0
2024-07-17 15:45:00,75.04,75.04,74.9,74.9,52363.0,72.8066,72.8066,72.6708,72.6708,52363.0
2024-07-17 15:50:00,74.9,75.04,74.9,75.02,67210.0,72.6708,72.8066,72.6708,72.7872,67210.0
2024-07-17 15:55:00,75.02,75.19,75.0,75.15,164043.0,72.7872,72.9522,72.7678,72.9134,164043.0
2024-07-18 09:30:00,74.75,75.17,74.75,75.02,22062.0,72.5253,72.9328,72.5253,72.7872,22062.0
2024-07-18 09:35:00,74.92,75.24,74.87,75.16,4812.0,72.6902,73.0007,72.6417,72.9231,4812.0
2024-07-18 09:40:00,75.11,75.45,75.1,75.45,3900.0,72.8746,73.2044,72.8649,73.2044,3900.0
2024-07-18 09:45:00,75.5,75.52,75.31,75.5,3999.0,73.253,73.2724,73.0686,73.253,3999.0
2024-07-18 09:50:00,75.44,75.58,75.41,75.57,1784.0,73.1947,73.3306,73.1656,73.3209,1784.0
2024-07-18 09:55:00,75.51,75.79,75.51,75.76,2310.0,73.2627,73.5343,73.2627,73.5052,2310.0
2024-07-18 10:00:00,75.74,75.76,75.66,75.72,6416.0,73.4858,73.5052,73.4082,73.4664,6416.0
2024-07-18 10:05:00,75.75,75.75,75.48,75.48,2426.0,73.4955,73.4955,73.2336,73.2336,2426.0
2024-07-18 10:10:00,75.42,75.47,75.33,75.33,3166.0,73.1753,73.2238,73.088,73.088,3166.0
2024-07-18 10:15:00,75.31,75.34,75.24,75.25,3691.0,73.0686,73.0977,73.0007,73.0104,3691.0
2024-07-18 10:20:00,75.27,75.31,75.23,75.31,6442.0,73.0298,73.0686,72.991,73.0686,6442.0
2024-07-18 10:25:00,75.29,75.31,75.24,75.25,2249.0,73.0492,73.0686,73.0007,73.0104,2249.0
2024-07-18 10:30:00,75.22,75.36,75.22,75.27,3915.0,72.9813,73.1171,72.9813,73.0298,3915.0
2024-07-18 10:35:00,75.23,75.24,75.12,75.16,4126.0,72.991,73.0007,72.8843,72.9231,4126.0
2024-07-18 10:40:00,75.19,75.34,75.18,75.33,4048.0,72.9522,73.0977,72.9425,73.088,4048.0
2024-07-18 10:45:00,75.31,75.33,75.21,75.27,5966.0,73.0686,73.088,72.9716,73.0298,5966.0
2024-07-18 10:50:00,75.25,75.34,75.24,75.3,5814.0,73.0104,73.0977,73.0007,73.0589,5814.0
2024-07-18 10:55:00,75.33,75.38,75.26,75.26,16157.0,73.088,73.1365,73.0201,73.0201,16157.0
2024-07-18 11:00:00,75.29,75.37,75.27,75.35,9878.0,73.0492,73.1268,73.0298,73.1074,9878.0
2024-07-18 11:05:00,75.36,75.41,75.27,75.4,20264.0,73.1171,73.1656,73.0298,73.1559,20264.0
2024-07-18 11:10:00,75.4,75.46,75.39,75.46,9949.0,73.1559,73.2141,73.1462,73.2141,9949.0
2024-07-18 11:15:00,75.46,75.48,75.41,75.42,11008.0,73.2141,73.2336,73.1656,73.1753,11008.0
2024-07-18 11:20:00,75.43,75.53,75.42,75.46,22338.0,73.185,73.2821,73.1753,73.2141,22338.0
2024-07-18 11:25:00,75.46,75.46,75.36,75.39,16186.0,73.2141,73.2141,73.1171,73.1462,16186.0
2024-07-18 11:30:00,75.38,75.44,75.26,75.36,11022.0,73.1365,73.1947,73.0201,73.1171,11022.0
2024-07-18 11:35:00,75.34,75.34,75.23,75.23,8779.0,73.0977,73.0977,72.991,72.991,8779.0
2024-07-18 11:40:00,75.22,75.24,75.16,75.16,4038.0,72.9813,73.0007,72.9231,72.9231,4038.0
2024-07-18 11:45:00,75.16,75.16,74.99,74.99,5634.0,72.9231,72.9231,72.7581,72.7581,5634.0
2024-07-18 11:50:00,75.0,75.01,74.85,74.85,7926.0,72.7678,72.7775,72.6223,72.6223,7926.0
2024-07-18 11:55:00,74.86,74.86,74.78,74.83,10103.0,72.632,72.632,72.5544,72.6029,10103.0
2024-07-18 12:00:00,74.83,74.91,74.79,74.84,53293.0,72.6029,72.6805,72.5641,72.6126,53293.0
2024-07-18 12:05:00,74.85,74.91,74.81,74.83,11719.0,72.6223,72.6805,72.5835,72.6029,11719.0
2024-07-18 12:10:00,74.83,74.83,74.74,74.74,6476.0,72.6029,72.6029,72.5156,72.5156,6476.0
2024-07-18 12:15:00,74.72,74.76,74.7,74.75,6067.0,72.4962,72.535,72.4768,72.5253,6067.0
2024-07-18 12:20:00,74.74,74.74,74.57,74.57,14349.0,72.5156,72.5156,72.3506,72.3506,14349.0
2024-07-18 12:25:00,74.58,74.59,74.51,74.51,15097.0,72.3603,72.37,72.2924,72.2924,15097.0
2024-07-18 12:30:00,74.51,74.67,74.51,74.67,39254.0,72.2924,72.4477,72.2924,72.4477,39254.0
2024-07-18 12:35:00,74.68,74.68,74.62,74.63,13064.0,72.4574,72.4574,72.3991,72.4088,13064.0
2024-07-18 12:40:00,74.64,74.66,74.55,74.59,16191.0,72.4186,72.438,72.3312,72.37,16191.0
2024-07-18 12:45:00,74.6,74.64,74.54,74.64,11089.0,72.3797,72.4186,72.3215,72.4186,11089.0
2024-07-18 12:50:00,74.64,74.64,74.38,74.4,23639.0,72.4186,72.4186,72.1663,72.1857,23639.0
2024-07-18 12:55:00,74.4,74.41,74.3,74.39,45159.0,72.1857,72.1954,72.0887,72.176,45159.0
2024-07-18 13:00:00,74.39,74.54,74.39,74.5,87278.0,72.176,72.3215,72.176,72.2827,87278.0
2024-07-18 13:05:00,74.5,74.59,74.49,74.5,31043.0,72.2827,72.37,72.273,72.2827,31043.0
2024-07-18 13:10:00,74.5,74.55,74.49,74.54,22159.0,72.2827,72.3312,72.273,72.3215,22159.0
2024-07-18 13:15:00,74.57,74.57,74.47,74.5,16010.0,72.3506,72.3506,72.2536,72.2827,16010.0
2024-07-18 13:20:00,74.51,74.54,74.46,74.48,13527.0,72.2924,72.3215,72.2439,72.2633,13527.0
2024-07-18 13:25:00,74.48,74.62,74.47,74.62,23035.0,72.2633,72.3991,72.2536,72.3991,23035.0
2024-07-18 13:30:00,74.62,74.62,74.55,74.56,6325.0,72.3991,72.3991,72.3312,72.3409,6325.0
2024-07-18 13:35:00,74.55,74.58,74.52,74.58,7865.0,72.3312,72.3603,72.3021,72.3603,7865.0
2024-07-18 13:40:00,74.57,74.58,74.53,74.55,12252.0,72.3506,72.3603,72.3118,72.3312,12252.0
2024-07-18 13:45:00,74.55,74.55,74.44,74.44,12149.0,72.3312,72.3312,72.2245,72.2245,12149.0
2024-07-18 13:50:00,74.45,74.55,74.42,74.51,13429.0,72.2342,72.3312,72.2051,72.2924,13429.0
2024-07-18 13:55:00,74.5,74.5,74.46,74.46,7364.0,72.2827,72.2827,72.2439,72.2439,7364.0
2024-07-18 14:00:00,74.46,74.55,74.46,74.53,10341.0,72.2439,72.3312,72.2439,72.3118,10341.0
2024-07-18 14:05:00,74.53,74.53,74.41,74.41,12804.0,72.3118,72.3118,72.1954,72.1954,12804.0
2024-07-18 14:10:00,74.43,74.44,74.34,74.37,9143.0,72.2148,72.2245,72.1275,72.1566,9143.0
2024-07-18 14:15:00,74.37,74.38,74.32,74.32,12383.0,72.1566,72.1663,72.1081,72.1081,12383.0
2024-07-18 14:20:00,74.31,74.35,74.28,74.33,9195.0,72.0984,72.1372,72.0693,72.1178,9195.0
2024-07-18 14:25:00,74.33,74.36,74.25,74.26,13993.0,72.1178,72.1469,72.0402,72.0499,13993.0
2024-07-18 14:30:00,74.26,74.27,74.16,74.16,13790.0,72.0499,72.0596,71.9528,71.9528,13790.0
2024-07-18 14:35:00,74.15,74.17,74.0,74.01,62172.0,71.9431,71.9625,71.7976,71.8073,62172.0
2024-07-18 14:40:00,74.01,74.07,74.0,74.03,29836.0,71.8073,71.8655,71.7976,71.8267,29836.0
2024-07-18 14:45:00,74.03,74.14,74.03,74.03,11909.0,71.8267,71.9334,71.8267,71.8267,11909.0
2024-07-18 14:50:00,74.02,74.1,74.02,74.06,13023.0,71.817,71.8946,71.817,71.8558,13023.0
2024-07-18 14:55:00,74.06,74.12,74.0,74.01,18549.0,71.8558,71.914,71.7976,71.8073,18549.0
2024-07-18 15:00:00,74.01,74.16,74.0,74.1,44468.0,71.8073,71.9528,71.7976,71.8946,44468.0
2024-07-18 15:05:00,74.1,74.13,73.96,74.01,60303.0,71.8946,71.9237,71.7588,71.8073,60303.0
2024-07-18 15:10:00,74.0,74.01,73.86,73.88,25052.0,71.7976,71.8073,71.6618,71.6812,25052.0
2024-07-18 15:15:00,73.88,73.92,73.84,73.89,19452.0,71.6812,71.72,71.6424,71.6909,19452.0
2024-07-18 15:20:00,73.89,73.89,73.72,73.73,32592.0,71.6909,71.6909,71.5259,71.5356,32592.0
2024-07-18 15:25:00,73.74,73.85,73.74,73.81,43212.0,71.5453,71.6521,71.5453,71.6133,43212.0
2024-07-18 15:30:00,73.82,73.98,73.81,73.96,47656.0,71.623,71.7782,71.6133,71.7588,47656.0
2024-07-18 15:35:00,73.96,74.0,73.94,73.95,44847.0,71.7588,71.7976,71.7394,71.7491,44847.0
2024-07-18 15:40:00,73.95,73.96,73.83,73.83,34494.0,71.7491,71.7588,71.6327,71.6327,34494.0
2024-07-18 15:45:00,73.83,73.84,73.76,73.84,52637.0,71.6327,71.6424,71.5647,71.6424,52637.0
2024-07-18 15:50:00,73.83,73.89,73.76,73.77,87072.0,71.6327,71.6909,71.5647,71.5744,87072.0
2024-07-18 15:55:00,73.76,73.94,73.72,73.92,223726.0,71.5647,71.7394,71.5259,71.72,223726.0
2024-07-19 09:30:00,74.47,74.6,73.91,73.91,148006.0,72.2536,72.3797,71.7103,71.7103,148006.0
2024-07-19 09:35:00,73.9,74.17,73.85,74.17,11295.0,71.7006,71.9625,71.6521,71.9625,11295.0
2024-07-19 09:40:00,74.18,74.27,74.06,74.1,5762.0,71.9722,72.0596,71.8558,71.8946,5762.0
2024-07-19 09:45:00,74.08,74.15,74.06,74.12,4418.0,71.8752,71.9431,71.8558,71.914,4418.0
2024-07-19 09:50:00,74.13,74.15,74.03,74.09,6917.0,71.9237,71.9431,71.8267,71.8849,6917.0
2024-07-19 09:55:00,74.07,74.24,74.07,74.24,5964.0,71.8655,72.0305,71.8655,72.0305,5964.0
2024-07-19 10:00:00,74.26,74.3,74.24,74.28,6795.0,72.0499,72.0887,72.0305,72.0693,6795.0
2024-07-19 10:05:00,74.26,74.31,74.13,74.16,9981.0,72.0499,72.0984,71.9237,71.9528,9981.0
2024-07-19 10:10:00,74.16,74.19,74.12,74.12,3492.0,71.9528,71.9819,71.914,71.914,3492.0
2024-07-19 10:15:00,74.13,74.14,73.95,73.97,4314.0,71.9237,71.9334,71.7491,71.7685,4314.0
2024-07-19 10:20:00,73.99,73.99,73.84,73.86,5553.0,71.7879,71.7879,71.6424,71.6618,5553.0
2024-07-19 10:25:00,73.87,73.94,73.83,73.93,5777.0,71.6715,71.7394,71.6327,71.7297,5777.0
2024-07-19 10:30:00,73.92,74.0,73.89,73.94,6014.0,71.72,71.7976,71.6909,71.7394,6014.0
2024-07-19 10:35:00,73.95,74.0,73.93,73.93,3792.0,71.7491,71.7976,71.7297,71.7297,3792.0
2024-07-19 10:40:00,73.93,74.0,73.92,74.0,5591.0,71.7297,71.7976,71.72,71.7976,5591.0
2024-07-19 10:45:00,74.0,74.05,73.95,73.96,8943.0,71.7976,71.8461,71.7491,71.7588,8943.0
2024-07-19 10:50:00,73.97,73.97,73.89,73.91,5185.0,71.7685,71.7685,71.6909,71.7103,5185.0
2024-07-19 10:55:00,73.9,73.93,73.85,73.85,9684.0,71.7006,71.7297,71.6521,71.6521,9684.0
2024-07-19 11:00:00,73.84,73.88,73.77,73.78,5123.0,71.6424,71.6812,71.5744,71.5841,5123.0
2024-07-19 11:05:00,73.77,74.1,73.77,74.1,8231.0,71.5744,71.8946,71.5744,71.8946,8231.0
2024-07-19 11:10:00,74.08,74.11,74.05,74.1,11380.0,71.8752,71.9043,71.8461,71.8946,11380.0
2024-07-19 11:15:00,74.08,74.1,74.05,74.07,17668.0,71.8752,71.8946,71.8461,71.8655,17668.0
2024-07-19 11:20:00,74.06,74.16,74.05,74.11,13728.0,71.8558,71.9528,71.8461,71.9043,13728.0
2024-07-19 11:25:00,74.11,74.12,74.0,74.03,12784.0,71.9043,71.914,71.7976,71.8267,12784.0
2024-07-19 11:30:00,74.04,74.09,74.01,74.08,6531.0,71.8364,71.8849,71.8073,71.8752,6531.0
2024-07-19 11:35:00,74.08,74.21,74.07,74.19,7808.0,71.8752,72.0013,71.8655,71.9819,7808.0
2024-07-19 11:40:00,74.22,74.22,74.12,74.14,14732.0,72.0111,72.0111,71.914,71.9334,14732.0
2024-07-19 11:45:00,74.12,74.14,74.07,74.1,9420.0,71.914,71.9334,71.8655,71.8946,9420.0
2024-07-19 11:50:00,74.1,74.15,74.09,74.14,4981.0,71.8946,71.9431,71.8849,71.9334,4981.0
2024-07-19 11:55:00,74.13,74.15,74.04,74.15,11756.0,71.9237,71.9431,71.8364,71.9431,11756.0
2024-07-19 12:00:00,74.16,74.25,74.16,74.24,3906.0,71.9528,72.0402,71.9528,72.0305,3906.0
2024-07-19 12:05:00,74.24,74.31,74.22,74.28,12840.0,72.0305,72.0984,72.0111,72.0693,12840.0
2024-07-19 12:10:00,74.28,74.3,74.21,74.23,8322.0,72.0693,72.0887,72.0013,72.0208,8322.0
2024-07-19 12:15:00,74.25,74.44,74.25,74.39,9537.0,72.0402,72.2245,72.0402,72.176,9537.0
2024-07-19 12:20:00,74.39,74.39,74.31,74.32,5152.0,72.176,72.176,72.0984,72.1081,5152.0
2024-07-19 12:25:00,74.33,74.34,74.27,74.3,6665.0,72.1178,72.1275,72.0596,72.0887,6665.0
2024-07-19 12:30:00,74.31,74.31,74.23,74.27,9898.0,72.0984,72.0984,72.0208,72.0596,9898.0
2024-07-19 12:35:00,74.27,74.3,74.26,74.3,8314.0,72.0596,72.0887,72.0499,72.0887,8314.0
2024-07-19 12:40:00,74.3,74.32,74.24,74.27,12083.0,72.0887,72.1081,72.0305,72.0596,12083.0
2024-07-19 12:45:00,74.27,74.32,74.25,74.31,7866.0,72.0596,72.1081,72.0402,72.0984,7866.0
2024-07-19 12:50:00,74.31,74.32,74.29,74.31,7938.0,72.0984,72.1081,72.079,72.0984,7938.0
2024-07-19 12:55:00,74.31,74.33,74.29,74.31,10353.0,72.0984,72.1178,72.079,72.0984,10353.0
2024-07-19 13:00:00,74.31,74.31,74.16,74.17,14473.0,72.0984,72.0984,71.9528,71.9625,14473.0
2024-07-19 13:05:00,74.17,74.25,74.15,74.24,8893.0,71.9625,72.0402,71.9431,72.0305,8893.0
2024-07-19 13:10:00,74.24,74.26,74.19,74.22,10585.0,72.0305,72.0499,71.9819,72.0111,10585.0
2024-07-19 13:15:00,74.22,74.27,74.22,74.26,8146.0,72.0111,72.0596,72.0111,72.0499,8146.0
2024-07-19 13:20:00,74.26,74.3,74.25,74.29,6170.0,72.0499,72.0887,72.0402,72.079,6170.0
2024-07-19 13:25:00,74.28,74.38,74.28,74.31,13566.0,72.0693,72.1663,72.0693,72.0984,13566.0
2024-07-19 13:30:00,74.31,74.32,74.25,74.27,14522.0,72.0984,72.1081,72.0402,72.0596,14522.0
2024-07-19 13:35:00,74.27,74.39,74.27,74.37,40327.0,72.0596,72.176,72.0596,72.1566,40327.0
2024-07-19 13:40:00,74.37,74.45,74.35,74.42,41608.0,72.1566,72.2342,72.1372,72.2051,41608.0
2024-07-19 13:45:00,74.44,74.54,74.43,74.5,16550.0,72.2245,72.3215,72.2148,72.2827,16550.0
2024-07-19 13:50:00,74.5,74.53,74.49,74.52,5794.0,72.2827,72.3118,72.273,72.3021,5794.0
2024-07-19 13:55:00,74.53,74.54,74.5,74.5,10596.0,72.3118,72.3215,72.2827,72.2827,10596.0
2024-07-19 14:00:00,74.5,74.5,74.41,74.43,10441.0,72.2827,72.2827,72.1954,72.2148,10441.0
2024-07-19 14:05:00,74.43,74.45,74.39,74.39,7397.0,72.2148,72.2342,72.176,72.176,7397.0
2024-07-19 14:10:00,74.39,74.41,74.38,74.39,7536.0,72.176,72.1954,72.1663,72.176,7536.0
2024-07-19 14:15:00,74.39,74.41,74.37,74.37,9221.0,72.176,72.1954,72.1566,72.1566,9221.0
2024-07-19 14:20:00,74.37,74.38,74.34,74.35,13256.0,72.1566,72.1663,72.1275,72.1372,13256.0
2024-07-19 14:25:00,74.35,74.35,74.24,74.27,31473.0,72.1372,72.1372,72.0305,72.0596,31473.0
2024-07-19 14:30:00,74.28,74.3,74.27,74.29,6949.0,72.0693,72.0887,72.0596,72.079,6949.0
2024-07-19 14:35:00,74.3,74.36,74.29,74.36,4940.0,72.0887,72.1469,72.079,72.1469,4940.0
2024-07-19 14:40:00,74.37,74.38,74.24,74.24,13200.0,72.1566,72.1663,72.0305,72.0305,13200.0
2024-07-19 14:45:00,74.25,74.26,74.24,74.25,4348.0,72.0402,72.0499,72.0305,72.0402,4348.0
2024-07-19 14:50:00,74.24,74.33,74.24,74.32,14320.0,72.0305,72.1178,72.0305,72.1081,14320.0
2024-07-19 14:55:00,74.33,74.4,74.33,74.39,8327.0,72.1178,72.1857,72.1178,72.176,8327.0
2024-07-19 15:00:00,74.4,74.44,74.39,74.42,6109.0,72.1857,72.2245,72.176,72.2051,6109.0
2024-07-19 15:05:00,74.41,74.44,74.4,74.41,6843.0,72.1954,72.2245,72.1857,72.1954,6843.0
2024-07-19 15:10:00,74.43,74.52,74.43,74.48,7594.0,72.2148,72.3021,72.2148,72.2633,7594.0
2024-07-19 15:15:00,74.48,74.49,74.45,74.48,8939.0,72.2633,72.273,72.2342,72.2633,8939.0
2024-07-19 15:20:00,74.48,74.51,74.47,74.48,7636.0,72.2633,72.2924,72.2536,72.2633,7636.0
2024-07-19 15:25:00,74.47,74.47,74.41,74.41,15643.0,72.2536,72.2536,72.1954,72.1954,15643.0
2024-07-19 15:30:00,74.4,74.48,74.4,74.42,17852.0,72.1857,72.2633,72.1857,72.2051,17852.0
2024-07-19 15:35:00,74.42,74.5,74.42,74.48,18057.0,72.2051,72.2827,72.2051,72.2633,18057.0
2024-07-19 15:40:00,74.48,74.51,74.45,74.51,30934.0,72.2633,72.2924,72.2342,72.2924,30934.0
2024-07-19 15:45:00,74.5,74.55,74.49,74.52,22447.0,72.2827,72.3312,72.273,72.3021,22447.0
2024-07-19 15:50:00,74.51,74.67,74.5,74.55,82953.0,72.2924,72.4477,72.2827,72.3312,82953.0
2024-07-19 15:55:00,74.55,74.65,74.48,74.65,198615.0,72.3312,72.4283,72.2633,72.4283,198615.0
2024-07-22 09:30:00,74.69,74.97,74.69,74.88,24245.0,72.4671,72.7387,72.4671,72.6514,24245.0
2024-07-22 09:35:00,74.84,75.08,74.84,75.0,6416.0,72.6126,72.8455,72.6126,72.7678,6416.0
2024-07-22 09:40:00,75.09,75.25,75.04,75.08,3319.0,72.8552,73.0104,72.8066,72.8455,3319.0
2024-07-22 09:45:00,75.06,75.13,75.01,75.12,5181.0,72.8261,72.894,72.7775,72.8843,5181.0
2024-07-22 09:50:00,75.1,75.16,74.99,75.0,5215.0,72.8649,72.9231,72.7581,72.7678,5215.0
2024-07-22 09:55:00,75.01,75.01,74.89,74.95,1781.0,72.7775,72.7775,72.6611,72.7193,1781.0
2024-07-22 10:00:00,74.97,75.1,74.91,75.08,4844.0,72.7387,72.8649,72.6805,72.8455,4844.0
2024-07-22 10:05:00,75.06,75.06,74.86,75.03,11931.0,72.8261,72.8261,72.632,72.7969,11931.0
2024-07-22 10:10:00,75.07,75.14,75.07,75.1,1698.0,72.8358,72.9037,72.8358,72.8649,1698.0
2024-07-22 10:15:00,75.08,75.12,75.05,75.11,3678.0,72.8455,72.8843,72.8163,72.8746,3678.0
2024-07-22 10:20:00,75.12,75.23,75.12,75.23,1982.0,72.8843,72.991,72.8843,72.991,1982.0
2024-07-22 10:25:00,75.23,75.24,75.08,75.09,4804.0,72.991,73.0007,72.8455,72.8552,4804.0
2024-07-22 10:30:00,75.08,75.15,75.04,75.15,6725.0,72.8455,72.9134,72.8066,72.9134,6725.0
2024-07-22 10:35:00,75.13,75.15,75.1,75.12,7293.0,72.894,72.9134,72.8649,72.8843,7293.0
2024-07-22 10:40:00,75.12,75.22,75.11,75.22,5068.0,72.8843,72.9813,72.8746,72.9813,5068.0
2024-07-22 10:45:00,75.23,75.23,75.16,75.19,13105.0,72.991,72.991,72.9231,72.9522,13105.0
2024-07-22 10:50:00,75.19,75.2,75.1,75.14,8460.0,72.9522,72.9619,72.8649,72.9037,8460.0
2024-07-22 10:55:00,75.14,75.24,75.13,75.21,19691.0,72.9037,73.0007,72.894,72.9716,19691.0
2024-07-22 11:00:00,75.22,75.32,75.22,75.23,21423.0,72.9813,73.0783,72.9813,72.991,21423.0
2024-07-22 11:05:00,75.21,75.29,75.18,75.28,6063.0,72.9716,73.0492,72.9425,73.0395,6063.0
2024-07-22 11:10:00,75.31,75.31,75.25,75.3,5919.0,73.0686,73.0686,73.0104,73.0589,5919.0
2024-07-22 11:15:00,75.31,75.37,75.31,75.34,11969.0,73.0686,73.1268,73.0686,73.0977,11969.0
2024-07-22 11:20:00,75.35,75.36,75.28,75.31,19433.0,73.1074,73.1171,73.0395,73.0686,19433.0
2024-07-22 11:25:00,75.31,75.34,75.3,75.3,5735.0,73.0686,73.0977,73.0589,73.0589,5735.0
2024-07-22 11:30:00,75.29,75.38,75.27,75.38,10352.0,73.0492,73.1365,73.0298,73.1365,10352.0
2024-07-22 11:35:00,75.37,75.38,75.34,75.35,4171.0,73.1268,73.1365,73.0977,73.1074,4171.0
2024-07-22 11:40:00,75.34,75.35,75.29,75.34,7109.0,73.0977,73.1074,73.0492,73.0977,7109.0
2024-07-22 11:45:00,75.34,75.42,75.32,75.38,6957.0,73.0977,73.1753,73.0783,73.1365,6957.0
2024-07-22 11:50:00,75.38,75.38,75.34,75.37,4907.0,73.1365,73.1365,73.0977,73.1268,4907.0
2024-07-22 11:55:00,75.38,75.39,75.36,75.37,3533.0,73.1365,73.1462,73.1171,73.1268,3533.0
2024-07-22 12:00:00,75.36,75.44,75.36,75.39,15619.0,73.1171,73.1947,73.1171,73.1462,15619.0
2024-07-22 12:05:00,75.39,75.45,75.38,75.45,6088.0,73.1462,73.2044,73.1365,73.2044,6088.0
2024-07-22 12:10:00,75.45,75.47,75.41,75.42,4392.0,73.2044,73.2238,73.1656,73.1753,4392.0
2024-07-22 12:15:00,75.42,75.43,75.4,75.41,7297.0,73.1753,73.185,73.1559,73.1656,7297.0
2024-07-22 12:20:00,75.42,75.46,75.38,75.41,5328.0,73.1753,73.2141,73.1365,73.1656,5328.0
2024-07-22 12:25:00,75.42,75.43,75.38,75.38,6765.0,73.1753,73.185,73.1365,73.1365,6765.0
2024-07-22 12:30:00,75.37,75.37,75.25,75.27,7041.0,73.1268,73.1268,73.0104,73.0298,7041.0
2024-07-22 12:35:00,75.27,75.39,75.27,75.36,4310.0,73.0298,73.1462,73.0298,73.1171,4310.0
2024-07-22 12:40:00,75.33,75.36,75.3,75.33,5955.0,73.088,73.1171,73.0589,73.088,5955.0
2024-07-22 12:45:00,75.31,75.33,75.3,75.33,4298.0,73.0686,73.088,73.0589,73.088,4298.0
2024-07-22 12:50:00,75.32,75.42,75.31,75.41,5299.0,73.0783,73.1753,73.0686,73.1656,5299.0
2024-07-22 12:55:00,75.42,75.49,75.41,75.49,3880.0,73.1753,73.2433,73.1656,73.2433,3880.0
2024-07-22 13:00:00,75.51,75.61,75.51,75.6,11068.0,73.2627,73.3597,73.2627,73.35,11068.0
2024-07-22 13:05:00,75.64,75.69,75.63,75.69,4151.0,73.3888,73.4373,73.3791,73.4373,4151.0
2024-07-22 13:10:00,75.69,75.75,75.66,75.75,7231.0,73.4373,73.4955,73.4082,73.4955,7231.0
2024-07-22 13:15:00,75.76,75.86,75.74,75.84,8174.0,73.5052,73.6022,73.4858,73.5828,8174.0
2024-07-22 13:20:00,75.85,75.86,75.78,75.81,20257.0,73.5925,73.6022,73.5246,73.5537,20257.0
2024-07-22 13:25:00,75.81,75.85,75.77,75.8,12659.0,73.5537,73.5925,73.5149,73.544,12659.0
2024-07-22 13:30:00,75.8,75.86,75.78,75.79,24989.0,73.544,73.6022,73.5246,73.5343,24989.0
2024-07-22 13:35:00,75.79,75.83,75.74,75.83,5407.0,73.5343,73.5731,73.4858,73.5731,5407.0
2024-07-22 13:40:00,75.83,75.85,75.76,75.78,6069.0,73.5731,73.5925,73.5052,73.5246,6069.0
2024-07-22 13:45:00,75.77,75.82,75.77,75.79,7130.0,73.5149,73.5634,73.5149,73.5343,7130.0
2024-07-22 13:50:00,75.8,75.85,75.79,75.85,4762.0,73.544,73.5925,73.5343,73.5925,4762.0
2024-07-22 13:55:00,75.86,75.88,75.83,75.83,6706.0,73.6022,73.6216,73.5731,73.5731,6706.0
2024-07-22 14:00:00,75.83,75.83,75.76,75.77,6658.0,73.5731,73.5731,73.5052,73.5149,6658.0
2024-07-22 14:05:00,75.77,75.8,75.74,75.75,6363.0,73.5149,73.544,73.4858,73.4955,6363.0
2024-07-22 14:10:00,75.75,75.76,75.72,75.73,6592.0,73.4955,73.5052,73.4664,73.4761,6592.0
2024-07-22 14:15:00,75.73,75.79,75.73,75.78,6413.0,73.4761,73.5343,73.4761,73.5246,6413.0
2024-07-22 14:20:00,75.78,75.82,75.77,75.81,6074.0,73.5246,73.5634,73.5149,73.5537,6074.0
2024-07-22 14:25:00,75.81,75.82,75.75,75.75,11128.0,73.5537,73.5634,73.4955,73.4955,11128.0
2024-07-22 14:30:00,75.75,75.83,75.74,75.83,8637.0,73.4955,73.5731,73.4858,73.5731,8637.0
2024-07-22 14:35:00,75.83,75.88,75.83,75.88,6815.0,73.5731,73.6216,73.5731,73.6216,6815.0
2024-07-22 14:40:00,75.88,75.96,75.88,75.95,9112.0,73.6216,73.6993,73.6216,73.6896,9112.0
2024-07-22 14:45:00,75.95,75.96,75.9,75.91,11111.0,73.6896,73.6993,73.6411,73.6508,11111.0
2024-07-22 14:50:00,75.9,75.91,75.85,75.85,6881.0,73.6411,73.6508,73.5925,73.5925,6881.0
2024-07-22 14:55:00,75.86,75.88,75.85,75.88,6765.0,73.6022,73.6216,73.5925,73.6216,6765.0
2024-07-22 15:00:00,75.87,75.87,75.8,75.82,12797.0,73.6119,73.6119,73.544,73.5634,12797.0
2024-07-22 15:05:00,75.82,75.88,75.82,75.86,13887.0,73.5634,73.6216,73.5634,73.6022,13887.0
2024-07-22 15:10:00,75.86,75.93,75.84,75.9,9339.0,73.6022,73.6702,73.5828,73.6411,9339.0
2024-07-22 15:15:00,75.91,75.93,75.87,75.88,7761.0,73.6508,73.6702,73.6119,73.6216,7761.0
2024-07-22 15:20:00,75.87,75.88,75.83,75.84,6941.0,73.6119,73.6216,73.5731,73.5828,6941.0
2024-07-22 15:25:00,75.84,75.88,75.79,75.81,12905.0,73.5828,73.6216,73.5343,73.5537,12905.0
2024-07-22 15:30:00,75.81,75.83,75.65,75.65,16934.0,73.5537,73.5731,73.3985,73.3985,16934.0
2024-07-22 15:35:00,75.64,75.73,75.63,75.65,20469.0,73.3888,73.4761,73.3791,73.3985,20469.0
2024-07-22 15:40:00,75.65,75.73,75.65,75.73,23652.0,73.3985,73.4761,73.3985,73.4761,23652.0
2024-07-22 15:45:00,75.73,75.74,75.64,75.66,27887.0,73.4761,73.4858,73.3888,73.4082,27887.0
2024-07-22 15:50:00,75.66,75.86,75.66,75.83,50376.0,73.4082,73.6022,73.4082,73.5731,50376.0
2024-07-22 15:55:00,75.84,75.91,75.82,75.85,151173.0,73.5828,73.6508,73.5634,73.5925,151173.0
2024-07-23 09:30:00,75.82,76.08,75.4,75.49,20743.0,73.5634,73.8157,73.1559,73.2433,20743.0
2024-07-23 09:35:00,75.53,75.57,75.28,75.4,6436.0,73.2821,73.3209,73.0395,73.1559,6436.0
2024-07-23 09:40:00,75.35,75.5,75.14,75.14,13887.0,73.1074,73.253,72.9037,72.9037,13887.0
2024-07-23 09:45:00,75.25,75.33,75.17,75.17,8824.0,73.0104,73.088,72.9328,72.9328,8824.0
2024-07-23 09:50:00,75.19,75.2,74.96,74.96,3363.0,72.9522,72.9619,72.729,72.729,3363.0
2024-07-23 09:55:00,74.99,75.21,74.99,75.16,10190.0,72.7581,72.9716,72.7581,72.9231,10190.0
2024-07-23 10:00:00,75.15,75.39,75.12,75.35,5005.0,72.9134,73.1462,72.8843,73.1074,5005.0
2024-07-23 10:05:00,75.32,75.34,75.27,75.3,6385.0,73.0783,73.0977,73.0298,73.0589,6385.0
2024-07-23 10:10:00,75.27,75.32,75.21,75.31,6994.0,73.0298,73.0783,72.9716,73.0686,6994.0
2024-07-23 10:15:00,75.32,75.34,75.27,75.34,4496.0,73.0783,73.0977,73.0298,73.0977,4496.0
2024-07-23 10:20:00,75.32,75.5,75.32,75.5,7707.0,73.0783,73.253,73.0783,73.253,7707.0
2024-07-23 10:25:00,75.48,75.54,75.43,75.54,22490.0,73.2336,73.2918,73.185,73.2918,22490.0
2024-07-23 10:30:00,75.53,75.63,75.51,75.54,5971.0,73.2821,73.3791,73.2627,73.2918,5971.0
2024-07-23 10:35:00,75.52,75.58,75.48,75.58,3675.0,73.2724,73.3306,73.2336,73.3306,3675.0
2024-07-23 10:40:00,75.56,75.6,75.56,75.57,4159.0,73.3112,73.35,73.3112,73.3209,4159.0
2024-07-23 10:45:00,75.59,75.6,75.47,75.47,9237.0,73.3403,73.35,73.2238,73.2238,9237.0
2024-07-23 10:50:00,75.5,75.52,75.46,75.48,3308.0,73.253,73.2724,73.2141,73.2336,3308.0
2024-07-23 10:55:00,75.46,75.53,75.46,75.53,3796.0,73.2141,73.2821,73.2141,73.2821,3796.0
2024-07-23 11:00:00,75.53,75.54,75.46,75.46,2753.0,73.2821,73.2918,73.2141,73.2141,2753.0
2024-07-23 11:05:00,75.44,75.44,75.35,75.37,4817.0,73.1947,73.1947,73.1074,73.1268,4817.0
2024-07-23 11:10:00,75.36,75.36,75.28,75.3,5522.0,73.1171,73.1171,73.0395,73.0589,5522.0
2024-07-23 11:15:00,75.3,75.32,75.27,75.31,5639.0,73.0589,73.0783,73.0298,73.0686,5639.0
2024-07-23 11:20:00,75.31,75.31,75.14,75.21,35374.0,73.0686,73.0686,72.9037,72.9716,35374.0
2024-07-23 11:25:00,75.23,75.29,75.19,75.24,6116.0,72.991,73.0492,72.9522,73.0007,6116.0
2024-07-23 11:30:00,75.24,75.29,75.24,75.29,10680.0,73.0007,73.0492,73.0007,73.0492,10680.0
2024-07-23 11:35:00,75.28,75.36,75.28,75.36,1870.0,73.0395,73.1171,73.0395,73.1171,1870.0
2024-07-23 11:40:00,75.36,75.52,75.36,75.51,2688.0,73.1171,73.2724,73.1171,73.2627,2688.0
2024-07-23 11:45:00,75.5,75.51,75.46,75.51,4222.0,73.253,73.2627,73.2141,73.2627,4222.0
2024-07-23 11:50:00,75.51,75.51,75.44,75.44,6014.0,73.2627,73.2627,73.1947,73.1947,6014.0
2024-07-23 11:55:00,75.45,75.47,75.44,75.47,2498.0,73.2044,73.2238,73.1947,73.2238,2498.0
2024-07-23 12:00:00,75.48,75.58,75.48,75.57,1629.0,73.2336,73.3306,73.2336,73.3209,1629.0
2024-07-23 12:05:00,75.58,75.58,75.55,75.56,3433.0,73.3306,73.3306,73.3015,73.3112,3433.0
2024-07-23 12:10:00,75.53,75.54,75.44,75.45,3957.0,73.2821,73.2918,73.1947,73.2044,3957.0
2024-07-23 12:15:00,75.46,75.51,75.45,75.51,3829.0,73.2141,73.2627,73.2044,73.2627,3829.0
2024-07-23 12:20:00,75.51,75.52,75.47,75.48,4699.0,73.2627,73.2724,73.2238,73.2336,4699.0
2024-07-23 12:25:00,75.44,75.48,75.44,75.47,2494.0,73.1947,73.2336,73.1947,73.2238,2494.0
2024-07-23 12:30:00,75.46,75.46,75.41,75.43,3899.0,73.2141,73.2141,73.1656,73.185,3899.0
2024-07-23 12:35:00,75.42,75.43,75.39,75.4,4468.0,73.1753,73.185,73.1462,73.1559,4468.0
2024-07-23 12:40:00,75.4,75.46,75.4,75.45,3929.0,73.1559,73.2141,73.1559,73.2044,3929.0
2024-07-23 12:45:00,75.44,75.46,75.41,75.42,4014.0,73.1947,73.2141,73.1656,73.1753,4014.0
2024-07-23 12:50:00,75.42,75.46,75.42,75.44,4489.0,73.1753,73.2141,73.1753,73.1947,4489.0
2024-07-23 12:55:00,75.45,75.48,75.44,75.48,1941.0,73.2044,73.2336,73.1947,73.2336,1941.0
2024-07-23 13:00:00,75.48,75.48,75.44,75.45,3603.0,73.2336,73.2336,73.1947,73.2044,3603.0
2024-07-23 13:05:00,75.45,75.48,75.45,75.47,4462.0,73.2044,73.2336,73.2044,73.2238,4462.0
2024-07-23 13:10:00,75.46,75.51,75.46,75.49,4679.0,73.2141,73.2627,73.2141,73.2433,4679.0
2024-07-23 13:15:00,75.5,75.5,75.4,75.41,3900.0,73.253,73.253,73.1559,73.1656,3900.0
2024-07-23 13:20:00,75.42,75.45,75.41,75.42,8007.0,73.1753,73.2044,73.1656,73.1753,8007.0
2024-07-23 13:25:00,75.4,75.48,75.39,75.48,6765.0,73.1559,73.2336,73.1462,73.2336,6765.0
2024-07-23 13:30:00,75.48,75.51,75.42,75.45,12563.0,73.2336,73.2627,73.1753,73.2044,12563.0
2024-07-23 13:35:00,75.46,75.62,75.46,75.59,4437.0,73.2141,73.3694,73.2141,73.3403,4437.0
2024-07-23 13:40:00,75.6,75.69,75.6,75.69,20205.0,73.35,73.4373,73.35,73.4373,20205.0
2024-07-23 13:45:00,75.69,75.77,75.68,75.77,7959.0,73.4373,73.5149,73.4276,73.5149,7959.0
2024-07-23 13:50:00,75.76,75.79,75.75,75.77,6929.0,73.5052,73.5343,73.4955,73.5149,6929.0
2024-07-23 13:55:00,75.77,75.87,75.76,75.81,11222.0,73.5149,73.6119,73.5052,73.5537,11222.0
2024-07-23 14:00:00,75.81,75.89,75.78,75.86,7503.0,73.5537,73.6313,73.5246,73.6022,7503.0
2024-07-23 14:05:00,75.87,75.87,75.8,75.82,8498.0,73.6119,73.6119,73.544,73.5634,8498.0
2024-07-23 14:10:00,75.82,75.82,75.75,75.78,12770.0,73.5634,73.5634,73.4955,73.5246,12770.0
2024-07-23 14:15:00,75.78,75.8,75.75,75.76,6668.0,73.5246,73.544,73.4955,73.5052,6668.0
2024-07-23 14:20:00,75.76,75.79,75.76,75.78,14512.0,73.5052,73.5343,73.5052,73.5246,14512.0
2024-07-23 14:25:00,75.78,75.78,75.7,75.73,11394.0,73.5246,73.5246,73.447,73.4761,11394.0
2024-07-23 14:30:00,75.72,75.73,75.7,75.72,6885.0,73.4664,73.4761,73.447,73.4664,6885.0
2024-07-23 14:35:00,75.73,75.78,75.71,75.77,7571.0,73.4761,73.5246,73.4567,73.5149,7571.0
2024-07-23 14:40:00,75.79,75.83,75.78,75.8,6903.0,73.5343,73.5731,73.5246,73.544,6903.0
2024-07-23 14:45:00,75.81,75.82,75.77,75.78,9982.0,73.5537,73.5634,73.5149,73.5246,9982.0
2024-07-23 14:50:00,75.79,75.81,75.77,75.8,7353.0,73.5343,73.5537,73.5149,73.544,7353.0
2024-07-23 14:55:00,75.79,75.82,75.79,75.8,5608.0,73.5343,73.5634,73.5343,73.544,5608.0
2024-07-23 15:00:00,75.8,75.8,75.73,75.73,6616.0,73.544,73.544,73.4761,73.4761,6616.0
2024-07-23 15:05:00,75.73,75.81,75.73,75.78,7935.0,73.4761,73.5537,73.4761,73.5246,7935.0
2024-07-23 15:10:00,75.78,75.81,75.78,75.78,9919.0,73.5246,73.5537,73.5246,73.5246,9919.0
2024-07-23 15:15:00,75.77,75.78,75.75,75.77,11616.0,73.5149,73.5246,73.4955,73.5149,11616.0
2024-07-23 15:20:00,75.77,75.79,75.71,75.71,24652.0,73.5149,73.5343,73.4567,73.4567,24652.0
2024-07-23 15:25:00,75.72,75.76,75.71,75.73,11975.0,73.4664,73.5052,73.4567,73.4761,11975.0
2024-07-23 15:30:00,75.73,75.76,75.71,75.73,16652.0,73.4761,73.5052,73.4567,73.4761,16652.0
2024-07-23 15:35:00,75.74,75.74,75.63,75.65,18286.0,73.4858,73.4858,73.3791,73.3985,18286.0
2024-07-23 15:40:00,75.64,75.64,75.57,75.59,17769.0,73.3888,73.3888,73.3209,73.3403,17769.0
2024-07-23 15:45:00,75.6,75.73,75.6,75.73,34120.0,73.35,73.4761,73.35,73.4761,34120.0
2024-07-23 15:50:00,75.74,75.84,75.56,75.57,58423.0,73.4858,73.5828,73.3112,73.3209,58423.0
2024-07-23 15:55:00,75.57,75.63,75.53,75.6,190390.0,73.3209,73.3791,73.2821,73.35,190390.0
2024-07-24 09:30:00,75.99,75.99,75.31,75.61,34153.0,73.7284,73.7284,73.0686,73.3597,34153.0
2024-07-24 09:35:00,75.6,75.72,75.53,75.63,4201.0,73.35,73.4664,73.2821,73.3791,4201.0
2024-07-24 09:40:00,75.6,76.07,75.56,75.92,7741.0,73.35,73.806,73.3112,73.6605,7741.0
2024-07-24 09:45:00,75.98,76.07,75.77,75.81,25939.0,73.7187,73.806,73.5149,73.5537,25939.0
2024-07-24 09:50:00,75.78,75.93,75.78,75.93,7662.0,73.5246,73.6702,73.5246,73.6702,7662.0
2024-07-24 09:55:00,75.89,75.94,75.78,75.9,25448.0,73.6313,73.6799,73.5246,73.6411,25448.0
2024-07-24 10:00:00,75.88,75.92,75.75,75.81,15051.0,73.6216,73.6605,73.4955,73.5537,15051.0
2024-07-24 10:05:00,75.84,75.92,75.82,75.82,5631.0,73.5828,73.6605,73.5634,73.5634,5631.0
2024-07-24 10:10:00,75.85,75.86,75.73,75.78,5817.0,73.5925,73.6022,73.4761,73.5246,5817.0
2024-07-24 10:15:00,75.8,75.95,75.8,75.92,7477.0,73.544,73.6896,73.544,73.6605,7477.0
2024-07-24 10:20:00,75.95,75.95,75.76,75.81,17111.0,73.6896,73.6896,73.5052,73.5537,17111.0
2024-07-24 10:25:00,75.79,75.82,75.65,75.68,18390.0,73.5343,73.5634,73.3985,73.4276,18390.0
2024-07-24 10:30:00,75.67,75.7,75.58,75.7,11630.0,73.4179,73.447,73.3306,73.447,11630.0
2024-07-24 10:35:00,75.73,75.83,75.7,75.81,5733.0,73.4761,73.5731,73.447,73.5537,5733.0
2024-07-24 10:40:00,75.8,75.88,75.71,75.88,11403.0,73.544,73.6216,73.4567,73.6216,11403.0
2024-07-24 10:45:00,75.85,75.88,75.8,75.8,7441.0,73.5925,73.6216,73.544,73.544,7441.0
2024-07-24 10:50:00,75.8,75.83,75.75,75.8,14752.0,73.544,73.5731,73.4955,73.544,14752.0
2024-07-24 10:55:00,75.81,75.93,75.79,75.9,7877.0,73.5537,73.6702,73.5343,73.6411,7877.0
2024-07-24 11:00:00,75.9,75.92,75.87,75.92,8351.0,73.6411,73.6605,73.6119,73.6605,8351.0
2024-07-24 11:05:00,75.9,75.95,75.87,75.95,6258.0,73.6411,73.6896,73.6119,73.6896,6258.0
2024-07-24 11:10:00,75.95,76.03,75.92,76.0,7274.0,73.6896,73.7672,73.6605,73.7381,7274.0
2024-07-24 11:15:00,76.01,76.13,75.99,75.99,12993.0,73.7478,73.8642,73.7284,73.7284,12993.0
2024-07-24 11:20:00,75.97,76.12,75.96,76.12,9306.0,73.709,73.8545,73.6993,73.8545,9306.0
2024-07-24 11:25:00,76.12,76.12,76.05,76.08,4167.0,73.8545,73.8545,73.7866,73.8157,4167.0
2024-07-24 11:30:00,76.05,76.11,76.05,76.11,5923.0,73.7866,73.8448,73.7866,73.8448,5923.0
2024-07-24 11:35:00,76.11,76.16,76.11,76.14,6511.0,73.8448,73.8933,73.8448,73.8739,6511.0
2024-07-24 11:40:00,76.13,76.2,76.13,76.2,5638.0,73.8642,73.9321,73.8642,73.9321,5638.0
2024-07-24 11:45:00,76.21,76.23,76.19,76.21,5235.0,73.9418,73.9612,73.9224,73.9418,5235.0
2024-07-24 11:50:00,76.21,76.26,76.17,76.17,6038.0,73.9418,73.9903,73.903,73.903,6038.0
2024-07-24 11:55:00,76.14,76.33,76.14,76.32,8986.0,73.8739,74.0583,73.8739,74.0486,8986.0
2024-07-24 12:00:00,76.34,76.42,76.33,76.4,15212.0,74.068,74.1456,74.0583,74.1262,15212.0
2024-07-24 12:05:00,76.44,76.52,76.44,76.47,9775.0,74.165,74.2426,74.165,74.1941,9775.0
2024-07-24 12:10:00,76.45,76.46,76.38,76.4,27159.0,74.1747,74.1844,74.1068,74.1262,27159.0
2024-07-24 12:15:00,76.41,76.45,76.3,76.33,21239.0,74.1359,74.1747,74.0291,74.0583,21239.0
2024-07-24 12:20:00,76.34,76.4,76.33,76.37,5369.0,74.068,74.1262,74.0583,74.0971,5369.0
2024-07-24 12:25:00,76.35,76.42,76.35,76.42,4554.0,74.0777,74.1456,74.0777,74.1456,4554.0
2024-07-24 12:30:00,76.4,76.42,76.38,76.38,3559.0,74.1262,74.1456,74.1068,74.1068,3559.0
2024-07-24 12:35:00,76.38,76.4,76.35,76.4,7977.0,74.1068,74.1262,74.0777,74.1262,7977.0
2024-07-24 12:40:00,76.41,76.42,76.35,76.36,5863.0,74.1359,74.1456,74.0777,74.0874,5863.0
2024-07-24 12:45:00,76.36,76.49,76.36,76.49,4754.0,74.0874,74.2135,74.0874,74.2135,4754.0
2024-07-24 12:50:00,76.49,76.5,76.44,76.5,4086.0,74.2135,74.2232,74.165,74.2232,4086.0
2024-07-24 12:55:00,76.5,76.54,76.49,76.54,3400.0,74.2232,74.262,74.2135,74.262,3400.0
2024-07-24 13:00:00,76.55,76.56,76.49,76.52,11021.0,74.2717,74.2814,74.2135,74.2426,11021.0
2024-07-24 13:05:00,76.49,76.56,76.49,76.56,3642.0,74.2135,74.2814,74.2135,74.2814,3642.0
2024-07-24 13:10:00,76.55,76.59,76.55,76.57,2401.0,74.2717,74.3105,74.2717,74.2911,2401.0
2024-07-24 13:15:00,76.57,76.6,76.44,76.44,4765.0,74.2911,74.3202,74.165,74.165,4765.0
2024-07-24 13:20:00,76.4,76.42,76.35,76.38,4888.0,74.1262,74.1456,74.0777,74.1068,4888.0
2024-07-24 13:25:00,76.37,76.42,76.35,76.38,2851.0,74.0971,74.1456,74.0777,74.1068,2851.0
2024-07-24 13:30:00,76.38,76.4,76.35,76.38,4123.0,74.1068,74.1262,74.0777,74.1068,4123.0
2024-07-24 13:35:00,76.37,76.43,76.37,76.39,7275.0,74.0971,74.1553,74.0971,74.1165,7275.0
2024-07-24 13:40:00,76.39,76.41,76.38,76.39,12284.0,74.1165,74.1359,74.1068,74.1165,12284.0
2024-07-24 13:45:00,76.4,76.43,76.38,76.43,9649.0,74.1262,74.1553,74.1068,74.1553,9649.0
2024-07-24 13:50:00,76.42,76.43,76.35,76.36,7631.0,74.1456,74.1553,74.0777,74.0874,7631.0
2024-07-24 13:55:00,76.37,76.38,76.33,76.35,8379.0,74.0971,74.1068,74.0583,74.0777,8379.0
2024-07-24 14:00:00,76.34,76.39,76.33,76.37,6083.0,74.068,74.1165,74.0583,74.0971,6083.0
2024-07-24 14:05:00,76.36,76.39,76.36,76.39,5006.0,74.0874,74.1165,74.0874,74.1165,5006.0
2024-07-24 14:10:00,76.37,76.43,76.37,76.38,6643.0,74.0971,74.1553,74.0971,74.1068,6643.0
2024-07-24 14:15:00,76.37,76.37,76.3,76.31,9291.0,74.0971,74.0971,74.0291,74.0388,9291.0
2024-07-24 14:20:00,76.29,76.33,76.29,76.31,11808.0,74.0194,74.0583,74.0194,74.0388,11808.0
2024-07-24 14:25:00,76.3,76.39,76.28,76.39,12351.0,74.0291,74.1165,74.0097,74.1165,12351.0
2024-07-24 14:30:00,76.39,76.44,76.38,76.42,13713.0,74.1165,74.165,74.1068,74.1456,13713.0
2024-07-24 14:35:00,76.41,76.43,76.31,76.4,19395.0,74.1359,74.1553,74.0388,74.1262,19395.0
2024-07-24 14:40:00,76.4,76.44,76.38,76.38,10325.0,74.1262,74.165,74.1068,74.1068,10325.0
2024-07-24 14:45:00,76.4,76.42,76.38,76.38,10432.0,74.1262,74.1456,74.1068,74.1068,10432.0
2024-07-24 14:50:00,76.4,76.4,76.27,76.33,10541.0,74.1262,74.1262,74.0,74.0583,10541.0
2024-07-24 14:55:00,76.34,76.35,76.29,76.31,13882.0,74.068,74.0777,74.0194,74.0388,13882.0
2024-07-24 15:00:00,76.29,76.3,76.22,76.22,15362.0,74.0194,74.0291,73.9515,73.9515,15362.0
2024-07-24 15:05:00,76.22,76.27,76.19,76.23,21373.0,73.9515,74.0,73.9224,73.9612,21373.0
2024-07-24 15:10:00,76.24,76.28,76.24,76.26,17215.0,73.9709,74.0097,73.9709,73.9903,17215.0
2024-07-24 15:15:00,76.27,76.36,76.27,76.35,12317.0,74.0,74.0874,74.0,74.0777,12317.0
2024-07-24 15:20:00,76.37,76.41,76.35,76.41,19255.0,74.0971,74.1359,74.0777,74.1359,19255.0
2024-07-24 15:25:00,76.4,76.45,76.37,76.41,29501.0,74.1262,74.1747,74.0971,74.1359,29501.0
2024-07-24 15:30:00,76.41,76.41,76.29,76.38,32408.0,74.1359,74.1359,74.0194,74.1068,32408.0
2024-07-24 15:35:00,76.38,76.39,76.28,76.28,32278.0,74.1068,74.1165,74.0097,74.0097,32278.0
2024-07-24 15:40:00,76.29,76.34,76.22,76.22,38134.0,74.0194,74.068,73.9515,73.9515,38134.0
2024-07-24 15:45:00,76.21,76.27,76.14,76.15,77121.0,73.9418,74.0,73.8739,73.8836,77121.0
2024-07-24 15:50:00,76.14,76.19,75.89,75.91,97926.0,73.8739,73.9224,73.6313,73.6508,97926.0
2024-07-24 15:55:00,75.9,75.98,75.86,75.95,253802.0,73.6411,73.7187,73.6022,73.6896,253802.0
2024-07-25 09:30:00,76.25,76.28,75.94,76.07,21234.0,73.9806,74.0097,73.6799,73.806,21234.0
2024-07-25 09:35:00,76.05,76.31,75.93,75.94,5968.0,73.7866,74.0388,73.6702,73.6799,5968.0
2024-07-25 09:40:00,75.98,76.01,75.82,75.9,6551.0,73.7187,73.7478,73.5634,73.6411,6551.0
2024-07-25 09:45:00,75.88,75.99,75.88,75.95,16914.0,73.6216,73.7284,73.6216,73.6896,16914.0
2024-07-25 09:50:00,76.0,76.27,76.0,76.27,7517.0,73.7381,74.0,73.7381,74.0,7517.0
2024-07-25 09:55:00,76.2,76.31,76.12,76.23,27369.0,73.9321,74.0388,73.8545,73.9612,27369.0
2024-07-25 10:00:00,76.22,76.28,76.09,76.17,13198.0,73.9515,74.0097,73.8254,73.903,13198.0
2024-07-25 10:05:00,76.14,76.21,75.96,76.2,10409.0,73.8739,73.9418,73.6993,73.9321,10409.0
2024-07-25 10:10:00,76.2,76.42,76.19,76.31,61696.0,73.9321,74.1456,73.9224,74.0388,61696.0
2024-07-25 10:15:00,76.31,76.32,75.96,75.97,37727.0,74.0388,74.0486,73.6993,73.709,37727.0
2024-07-25 10:20:00,75.97,76.0,75.8,75.83,41165.0,73.709,73.7381,73.544,73.5731,41165.0
2024-07-25 10:25:00,75.81,75.99,75.81,75.82,15960.0,73.5537,73.7284,73.5537,73.5634,15960.0
2024-07-25 10:30:00,75.81,75.83,75.53,75.53,9964.0,73.5537,73.5731,73.2821,73.2821,9964.0
2024-07-25 10:35:00,75.54,75.59,75.39,75.39,9581.0,73.2918,73.3403,73.1462,73.1462,9581.0
2024-07-25 10:40:00,75.39,75.44,75.35,75.35,10148.0,73.1462,73.1947,73.1074,73.1074,10148.0
2024-07-25 10:45:00,75.35,75.38,75.07,75.07,16256.0,73.1074,73.1365,72.8358,72.8358,16256.0
2024-07-25 10:50:00,75.06,75.18,74.97,75.0,16405.0,72.8261,72.9425,72.7387,72.7678,16405.0
2024-07-25 10:55:00,75.01,75.13,75.0,75.06,13031.0,72.7775,72.894,72.7678,72.8261,13031.0
2024-07-25 11:00:00,75.08,75.26,75.08,75.24,13551.0,72.8455,73.0201,72.8455,73.0007,13551.0
2024-07-25 11:05:00,75.22,75.26,75.13,75.16,10144.0,72.9813,73.0201,72.894,72.9231,10144.0
2024-07-25 11:10:00,75.17,75.18,75.11,75.13,12415.0,72.9328,72.9425,72.8746,72.894,12415.0
2024-07-25 11:15:00,75.13,75.23,75.11,75.2,25038.0,72.894,72.991,72.8746,72.9619,25038.0
2024-07-25 11:20:00,75.2,75.24,75.09,75.1,10059.0,72.9619,73.0007,72.8552,72.8649,10059.0
2024-07-25 11:25:00,75.1,75.18,75.07,75.12,11066.0,72.8649,72.9425,72.8358,72.8843,11066.0
2024-07-25 11:30:00,75.11,75.11,74.95,75.06,15696.0,72.8746,72.8746,72.7193,72.8261,15696.0
2024-07-25 11:35:00,75.06,75.11,75.02,75.09,22462.0,72.8261,72.8746,72.7872,72.8552,22462.0
2024-07-25 11:40:00,75.09,75.28,75.08,75.2,15759.0,72.8552,73.0395,72.8455,72.9619,15759.0
2024-07-25 11:45:00,75.19,75.25,75.18,75.18,12837.0,72.9522,73.0104,72.9425,72.9425,12837.0
2024-07-25 11:50:00,75.18,75.19,74.97,74.97,17758.0,72.9425,72.9522,72.7387,72.7387,17758.0
2024-07-25 11:55:00,74.98,75.03,74.96,74.98,15825.0,72.7484,72.7969,72.729,72.7484,15825.0
2024-07-25 12:00:00,74.98,75.05,74.96,75.04,11730.0,72.7484,72.8163,72.729,72.8066,11730.0
2024-07-25 12:05:00,75.04,75.1,74.99,74.99,8371.0,72.8066,72.8649,72.7581,72.7581,8371.0
2024-07-25 12:10:00,74.98,74.99,74.91,74.95,7309.0,72.7484,72.7581,72.6805,72.7193,7309.0
2024-07-25 12:15:00,74.96,75.13,74.96,75.1,15235.0,72.729,72.894,72.729,72.8649,15235.0
2024-07-25 12:20:00,75.1,75.11,74.99,75.0,10953.0,72.8649,72.8746,72.7581,72.7678,10953.0
2024-07-25 12:25:00,75.01,75.01,74.94,74.97,22233.0,72.7775,72.7775,72.7096,72.7387,22233.0
2024-07-25 12:30:00,74.95,74.96,74.9,74.9,4181.0,72.7193,72.729,72.6708,72.6708,4181.0
2024-07-25 12:35:00,74.89,74.91,74.83,74.83,8761.0,72.6611,72.6805,72.6029,72.6029,8761.0
2024-07-25 12:40:00,74.84,74.86,74.79,74.8,8256.0,72.6126,72.632,72.5641,72.5738,8256.0
2024-07-25 12:45:00,74.78,74.79,74.72,74.73,9644.0,72.5544,72.5641,72.4962,72.5059,9644.0
2024-07-25 12:50:00,74.72,74.72,74.66,74.7,8522.0,72.4962,72.4962,72.438,72.4768,8522.0
2024-07-25 12:55:00,74.71,74.71,74.63,74.66,10173.0,72.4865,72.4865,72.4088,72.438,10173.0
2024-07-25 13:00:00,74.65,74.73,74.65,74.71,18505.0,72.4283,72.5059,72.4283,72.4865,18505.0
2024-07-25 13:05:00,74.71,74.87,74.71,74.86,12102.0,72.4865,72.6417,72.4865,72.632,12102.0
2024-07-25 13:10:00,74.85,74.87,74.78,74.78,13876.0,72.6223,72.6417,72.5544,72.5544,13876.0
2024-07-25 13:15:00,74.8,74.83,74.78,74.81,17145.0,72.5738,72.6029,72.5544,72.5835,17145.0
2024-07-25 13:20:00,74.81,74.81,74.69,74.72,23272.0,72.5835,72.5835,72.4671,72.4962,23272.0
2024-07-25 13:25:00,74.74,74.82,74.7,74.71,29324.0,72.5156,72.5932,72.4768,72.4865,29324.0
2024-07-25 13:30:00,74.72,74.73,74.64,74.71,23646.0,72.4962,72.5059,72.4186,72.4865,23646.0
2024-07-25 13:35:00,74.71,74.75,74.59,74.6,18660.0,72.4865,72.5253,72.37,72.3797,18660.0
2024-07-25 13:40:00,74.6,74.64,74.56,74.59,15287.0,72.3797,72.4186,72.3409,72.37,15287.0
2024-07-25 13:45:00,74.59,74.63,74.57,74.59,30492.0,72.37,72.4088,72.3506,72.37,30492.0
2024-07-25 13:50:00,74.59,74.59,74.49,74.52,22225.0,72.37,72.37,72.273,72.3021,22225.0
2024-07-25 13:55:00,74.52,74.53,74.41,74.42,15717.0,72.3021,72.3118,72.1954,72.2051,15717.0
2024-07-25 14:00:00,74.42,74.42,74.27,74.27,11016.0,72.2051,72.2051,72.0596,72.0596,11016.0
2024-07-25 14:05:00,74.26,74.34,74.25,74.3,13961.0,72.0499,72.1275,72.0402,72.0887,13961.0
2024-07-25 14:10:00,74.29,74.32,74.25,74.27,12899.0,72.079,72.1081,72.0402,72.0596,12899.0
2024-07-25 14:15:00,74.26,74.29,74.15,74.15,22540.0,72.0499,72.079,71.9431,71.9431,22540.0
2024-07-25 14:20:00,74.15,74.17,74.09,74.16,21810.0,71.9431,71.9625,71.8849,71.9528,21810.0
2024-07-25 14:25:00,74.17,74.26,74.08,74.2,114018.0,71.9625,72.0499,71.8752,71.9916,114018.0
2024-07-25 14:30:00,74.2,74.2,74.1,74.15,18816.0,71.9916,71.9916,71.8946,71.9431,18816.0
2024-07-25 14:35:00,74.16,74.19,74.08,74.1,14249.0,71.9528,71.9819,71.8752,71.8946,14249.0
2024-07-25 14:40:00,74.1,74.12,74.06,74.11,22324.0,71.8946,71.914,71.8558,71.9043,22324.0
2024-07-25 14:45:00,74.11,74.11,74.02,74.06,18847.0,71.9043,71.9043,71.817,71.8558,18847.0
2024-07-25 14:50:00,74.07,74.07,73.98,73.98,20546.0,71.8655,71.8655,71.7782,71.7782,20546.0
2024-07-25 14:55:00,73.98,74.01,73.94,73.94,20285.0,71.7782,71.8073,71.7394,71.7394,20285.0
2024-07-25 15:00:00,73.93,73.95,73.83,73.93,28660.0,71.7297,71.7491,71.6327,71.7297,28660.0
2024-07-25 15:05:00,73.93,74.0,73.93,73.98,17916.0,71.7297,71.7976,71.7297,71.7782,17916.0
2024-07-25 15:10:00,73.98,74.03,73.95,74.02,27995.0,71.7782,71.8267,71.7491,71.817,27995.0
2024-07-25 15:15:00,74.02,74.18,74.01,74.17,26115.0,71.817,71.9722,71.8073,71.9625,26115.0
2024-07-25 15:20:00,74.16,74.29,74.15,74.27,30706.0,71.9528,72.079,71.9431,72.0596,30706.0
2024-07-25 15:25:00,74.26,74.45,74.26,74.41,28579.0,72.0499,72.2342,72.0499,72.1954,28579.0
2024-07-25 15:30:00,74.42,74.51,74.4,74.51,30739.0,72.2051,72.2924,72.1857,72.2924,30739.0
2024-07-25 15:35:00,74.51,74.52,74.42,74.42,32952.0,72.2924,72.3021,72.2051,72.2051,32952.0
2024-07-25 15:40:00,74.43,74.44,74.39,74.42,31490.0,72.2148,72.2245,72.176,72.2051,31490.0
2024-07-25 15:45:00,74.42,74.54,74.35,74.53,47348.0,72.2051,72.3215,72.1372,72.3118,47348.0
2024-07-25 15:50:00,74.54,74.6,74.44,74.5,90930.0,72.3215,72.3797,72.2245,72.2827,90930.0
2024-07-25 15:55:00,74.5,74.51,74.22,74.24,326524.0,72.2827,72.2924,72.0111,72.0305,326524.0
2024-07-26 09:30:00,74.53,75.11,74.2,75.06,36656.0,72.3118,72.8746,71.9916,72.8261,36656.0
2024-07-26 09:35:00,75.06,75.55,74.91,75.55,27141.0,72.8261,73.3015,72.6805,73.3015,27141.0
2024-07-26 09:40:00,75.54,75.54,75.3,75.31,23074.0,73.2918,73.2918,73.0589,73.0686,23074.0
2024-07-26 09:45:00,75.28,75.53,75.28,75.47,9590.0,73.0395,73.2821,73.0395,73.2238,9590.0
2024-07-26 09:50:00,75.46,75.5,75.25,75.35,14066.0,73.2141,73.253,73.0104,73.1074,14066.0
2024-07-26 09:55:00,75.36,75.38,75.19,75.19,14627.0,73.1171,73.1365,72.9522,72.9522,14627.0
2024-07-26 10:00:00,75.16,75.47,75.13,75.45,26878.0,72.9231,73.2238,72.894,73.2044,26878.0
2024-07-26 10:05:00,75.47,75.54,75.38,75.38,11134.0,73.2238,73.2918,73.1365,73.1365,11134.0
2024-07-26 10:10:00,75.37,75.49,75.29,75.48,13996.0,73.1268,73.2433,73.0492,73.2336,13996.0
2024-07-26 10:15:00,75.48,75.59,75.39,75.55,16001.0,73.2336,73.3403,73.1462,73.3015,16001.0
2024-07-26 10:20:00,75.55,75.55,75.32,75.32,8458.0,73.3015,73.3015,73.0783,73.0783,8458.0
2024-07-26 10:25:00,75.34,75.45,75.29,75.31,10891.0,73.0977,73.2044,73.0492,73.0686,10891.0
2024-07-26 10:30:00,75.32,75.37,75.19,75.2,8728.0,73.0783,73.1268,72.9522,72.9619,8728.0
2024-07-26 10:35:00,75.21,75.25,75.15,75.22,11360.0,72.9716,73.0104,72.9134,72.9813,11360.0
2024-07-26 10:40:00,75.16,75.27,75.14,75.24,5568.0,72.9231,73.0298,72.9037,73.0007,5568.0
2024-07-26 10:45:00,75.26,75.36,75.22,75.36,9911.0,73.0201,73.1171,72.9813,73.1171,9911.0
2024-07-26 10:50:00,75.35,75.45,75.34,75.44,17020.0,73.1074,73.2044,73.0977,73.1947,17020.0
2024-07-26 10:55:00,75.45,75.58,75.37,75.56,20025.0,73.2044,73.3306,73.1268,73.3112,20025.0
2024-07-26 11:00:00,75.58,75.62,75.52,75.53,11224.0,73.3306,73.3694,73.2724,73.2821,11224.0
2024-07-26 11:05:00,75.53,75.61,75.41,75.41,9539.0,73.2821,73.3597,73.1656,73.1656,9539.0
2024-07-26 11:10:00,75.37,75.41,75.34,75.38,8017.0,73.1268,73.1656,73.0977,73.1365,8017.0
2024-07-26 11:15:00,75.39,75.54,75.38,75.53,6658.0,73.1462,73.2918,73.1365,73.2821,6658.0
2024-07-26 11:20:00,75.55,75.65,75.54,75.65,7182.0,73.3015,73.3985,73.2918,73.3985,7182.0
2024-07-26 11:25:00,75.66,75.73,75.63,75.73,13955.0,73.4082,73.4761,73.3791,73.4761,13955.0
2024-07-26 11:30:00,75.73,75.79,75.72,75.74,13290.0,73.4761,73.5343,73.4664,73.4858,13290.0
2024-07-26 11:35:00,75.74,75.83,75.74,75.83,10821.0,73.4858,73.5731,73.4858,73.5731,10821.0
2024-07-26 11:40:00,75.82,75.84,75.76,75.8,11330.0,73.5634,73.5828,73.5052,73.544,11330.0
2024-07-26 11:45:00,75.8,75.82,75.72,75.72,10119.0,73.544,73.5634,73.4664,73.4664,10119.0
2024-07-26 11:50:00,75.74,75.82,75.71,75.81,15703.0,73.4858,73.5634,73.4567,73.5537,15703.0
2024-07-26 11:55:00,75.82,76.02,75.82,76.0,13311.0,73.5634,73.7575,73.5634,73.7381,13311.0
2024-07-26 12:00:00,75.99,76.02,75.91,75.95,11503.0,73.7284,73.7575,73.6508,73.6896,11503.0
2024-07-26 12:05:00,75.91,75.96,75.88,75.9,8400.0,73.6508,73.6993,73.6216,73.6411,8400.0
2024-07-26 12:10:00,75.87,75.87,75.79,75.81,6467.0,73.6119,73.6119,73.5343,73.5537,6467.0
2024-07-26 12:15:00,75.81,75.88,75.81,75.81,11338.0,73.5537,73.6216,73.5537,73.5537,11338.0
2024-07-26 12:20:00,75.81,75.81,75.76,75.78,10055.0,73.5537,73.5537,73.5052,73.5246,10055.0
2024-07-26 12:25:00,75.78,75.79,75.68,75.71,10100.0,73.5246,73.5343,73.4276,73.4567,10100.0
2024-07-26 12:30:00,75.71,75.72,75.62,75.66,5000.0,73.4567,73.4664,73.3694,73.4082,5000.0
2024-07-26 12:35:00,75.66,75.68,75.6,75.63,9238.0,73.4082,73.4276,73.35,73.3791,9238.0
2024-07-26 12:40:00,75.62,75.73,75.62,75.72,7331.0,73.3694,73.4761,73.3694,73.4664,7331.0
2024-07-26 12:45:00,75.72,75.75,75.67,75.72,15121.0,73.4664,73.4955,73.4179,73.4664,15121.0
2024-07-26 12:50:00,75.73,75.79,75.72,75.78,3163.0,73.4761,73.5343,73.4664,73.5246,3163.0
2024-07-26 12:55:00,75.78,75.83,75.78,75.81,8979.0,73.5246,73.5731,73.5246,73.5537,8979.0
2024-07-26 13:00:00,75.81,75.83,75.75,75.81,7243.0,73.5537,73.5731,73.4955,73.5537,7243.0
2024-07-26 13:05:00,75.79,75.82,75.76,75.81,4836.0,73.5343,73.5634,73.5052,73.5537,4836.0
2024-07-26 13:10:00,75.81,75.83,75.77,75.82,11686.0,73.5537,73.5731,73.5149,73.5634,11686.0
2024-07-26 13:15:00,75.82,75.82,75.8,75.82,8763.0,73.5634,73.5634,73.544,73.5634,8763.0
2024-07-26 13:20:00,75.82,75.93,75.82,75.91,25139.0,73.5634,73.6702,73.5634,73.6508,25139.0
2024-07-26 13:25:00,75.92,76.03,75.91,76.02,12804.0,73.6605,73.7672,73.6508,73.7575,12804.0
2024-07-26 13:30:00,76.03,76.04,75.98,76.03,21698.0,73.7672,73.7769,73.7187,73.7672,21698.0
2024-07-26 13:35:00,76.01,76.01,75.87,75.89,19118.0,73.7478,73.7478,73.6119,73.6313,19118.0
2024-07-26 13:40:00,75.9,75.91,75.76,75.76,11389.0,73.6411,73.6508,73.5052,73.5052,11389.0
2024-07-26 13:45:00,75.77,75.95,75.76,75.9,13992.0,73.5149,73.6896,73.5052,73.6411,13992.0
2024-07-26 13:50:00,75.9,75.93,75.88,75.92,22449.0,73.6411,73.6702,73.6216,73.6605,22449.0
2024-07-26 13:55:00,75.92,75.93,75.86,75.91,24589.0,73.6605,73.6702,73.6022,73.6508,24589.0
2024-07-26 14:00:00,75.91,75.91,75.84,75.84,16056.0,73.6508,73.6508,73.5828,73.5828,16056.0
2024-07-26 14:05:00,75.84,75.84,75.78,75.78,8116.0,73.5828,73.5828,73.5246,73.5246,8116.0
2024-07-26 14:10:00,75.78,75.85,75.77,75.8,14038.0,73.5246,73.5925,73.5149,73.544,14038.0
2024-07-26 14:15:00,75.8,75.83,75.77,75.77,12928.0,73.544,73.5731,73.5149,73.5149,12928.0
2024-07-26 14:20:00,75.77,75.87,75.73,75.87,10765.0,73.5149,73.6119,73.4761,73.6119,10765.0
2024-07-26 14:25:00,75.86,75.88,75.82,75.86,14551.0,73.6022,73.6216,73.5634,73.6022,14551.0
2024-07-26 14:30:00,75.86,75.87,75.81,75.87,12553.0,73.6022,73.6119,73.5537,73.6119,12553.0
2024-07-26 14:35:00,75.88,76.02,75.88,76.02,16485.0,73.6216,73.7575,73.6216,73.7575,16485.0
2024-07-26 14:40:00,76.03,76.07,75.97,76.02,16677.0,73.7672,73.806,73.709,73.7575,16677.0
2024-07-26 14:45:00,76.01,76.03,75.99,76.01,13241.0,73.7478,73.7672,73.7284,73.7478,13241.0
2024-07-26 14:50:00,76.0,76.05,75.99,76.03,17514.0,73.7381,73.7866,73.7284,73.7672,17514.0
2024-07-26 14:55:00,76.03,76.11,76.02,76.09,23425.0,73.7672,73.8448,73.7575,73.8254,23425.0
2024-07-26 15:00:00,76.09,76.12,76.05,76.09,17987.0,73.8254,73.8545,73.7866,73.8254,17987.0
2024-07-26 15:05:00,76.09,76.1,75.99,76.05,15192.0,73.8254,73.8351,73.7284,73.7866,15192.0
2024-07-26 15:10:00,76.05,76.06,76.0,76.06,20885.0,73.7866,73.7963,73.7381,73.7963,20885.0
2024-07-26 15:15:00,76.06,76.14,76.04,76.11,22087.0,73.7963,73.8739,73.7769,73.8448,22087.0
2024-07-26 15:20:00,76.08,76.08,76.03,76.08,20359.0,73.8157,73.8157,73.7672,73.8157,20359.0
2024-07-26 15:25:00,76.08,76.12,76.05,76.09,20632.0,73.8157,73.8545,73.7866,73.8254,20632.0
2024-07-26 15:30:00,76.09,76.1,75.99,76.01,31360.0,73.8254,73.8351,73.7284,73.7478,31360.0
2024-07-26 15:35:00,76.01,76.06,75.96,76.02,31035.0,73.7478,73.7963,73.6993,73.7575,31035.0
2024-07-26 15:40:00,76.02,76.05,76.01,76.03,33417.0,73.7575,73.7866,73.7478,73.7672,33417.0
2024-07-26 15:45:00,76.03,76.15,76.02,76.13,46474.0,73.7672,73.8836,73.7575,73.8642,46474.0
2024-07-26 15:50:00,76.13,76.2,75.99,75.99,98740.0,73.8642,73.9321,73.7284,73.7284,98740.0
2024-07-26 15:55:00,76.0,76.09,75.95,76.01,258801.0,73.7381,73.8254,73.6896,73.7478,258801.0
2024-07-29 09:30:00,76.15,76.16,75.83,76.12,17244.0,73.8836,73.8933,73.5731,73.8545,17244.0
2024-07-29 09:35:00,76.02,76.11,75.77,75.99,9792.0,73.7575,73.8448,73.5149,73.7284,9792.0
2024-07-29 09:40:00,76.08,76.18,75.92,75.92,5110.0,73.8157,73.9127,73.6605,73.6605,5110.0
2024-07-29 09:45:00,75.84,76.07,75.84,76.01,3342.0,73.5828,73.806,73.5828,73.7478,3342.0
2024-07-29 09:50:00,75.99,76.08,75.94,76.07,2645.0,73.7284,73.8157,73.6799,73.806,2645.0
2024-07-29 09:55:00,76.05,76.12,75.97,76.01,4525.0,73.7866,73.8545,73.709,73.7478,4525.0
2024-07-29 10:00:00,75.99,76.18,75.94,76.11,13631.0,73.7284,73.9127,73.6799,73.8448,13631.0
2024-07-29 10:05:00,76.1,76.16,76.01,76.06,16677.0,73.8351,73.8933,73.7478,73.7963,16677.0
2024-07-29 10:10:00,76.07,76.15,76.05,76.13,12031.0,73.806,73.8836,73.7866,73.8642,12031.0
2024-07-29 10:15:00,76.1,76.16,76.08,76.15,12016.0,73.8351,73.8933,73.8157,73.8836,12016.0
2024-07-29 10:20:00,76.13,76.18,76.08,76.09,10274.0,73.8642,73.9127,73.8157,73.8254,10274.0
2024-07-29 10:25:00,76.1,76.19,76.09,76.13,14332.0,73.8351,73.9224,73.8254,73.8642,14332.0
2024-07-29 10:30:00,76.11,76.12,75.86,75.86,23698.0,73.8448,73.8545,73.6022,73.6022,23698.0
2024-07-29 10:35:00,75.81,75.95,75.71,75.92,17553.0,73.5537,73.6896,73.4567,73.6605,17553.0
2024-07-29 10:40:00,75.95,76.01,75.87,75.95,10419.0,73.6896,73.7478,73.6119,73.6896,10419.0
2024-07-29 10:45:00,75.94,75.94,75.79,75.89,13464.0,73.6799,73.6799,73.5343,73.6313,13464.0
2024-07-29 10:50:00,75.87,76.16,75.85,76.14,21138.0,73.6119,73.8933,73.5925,73.8739,21138.0
2024-07-29 10:55:00,76.15,76.23,76.13,76.14,10783.0,73.8836,73.9612,73.8642,73.8739,10783.0
2024-07-29 11:00:00,76.15,76.27,76.13,76.18,22993.0,73.8836,74.0,73.8642,73.9127,22993.0
2024-07-29 11:05:00,76.2,76.22,76.1,76.21,13419.0,73.9321,73.9515,73.8351,73.9418,13419.0
2024-07-29 11:10:00,76.22,76.3,76.21,76.26,13241.0,73.9515,74.0291,73.9418,73.9903,13241.0
2024-07-29 11:15:00,76.28,76.35,76.26,76.34,9936.0,74.0097,74.0777,73.9903,74.068,9936.0
2024-07-29 11:20:00,76.35,76.5,76.35,76.48,13210.0,74.0777,74.2232,74.0777,74.2038,13210.0
2024-07-29 11:25:00,76.47,76.52,76.38,76.44,23942.0,74.1941,74.2426,74.1068,74.165,23942.0
2024-07-29 11:30:00,76.44,76.5,76.38,76.44,12590.0,74.165,74.2232,74.1068,74.165,12590.0
2024-07-29 11:35:00,76.41,76.51,76.41,76.46,11186.0,74.1359,74.2329,74.1359,74.1844,11186.0
2024-07-29 11:40:00,76.48,76.51,76.41,76.51,12240.0,74.2038,74.2329,74.1359,74.2329,12240.0
2024-07-29 11:45:00,76.5,76.65,76.48,76.61,21275.0,74.2232,74.3687,74.2038,74.3299,21275.0
2024-07-29 11:50:00,76.61,76.75,76.59,76.65,18082.0,74.3299,74.4658,74.3105,74.3687,18082.0
2024-07-29 11:55:00,76.68,76.82,76.68,76.74,21643.0,74.3978,74.5337,74.3978,74.4561,21643.0
2024-07-29 12:00:00,76.76,76.83,76.72,76.72,22133.0,74.4755,74.5434,74.4366,74.4366,22133.0
2024-07-29 12:05:00,76.73,76.79,76.59,76.78,19869.0,74.4463,74.5046,74.3105,74.4949,19869.0
2024-07-29 12:10:00,76.77,76.86,76.7,76.85,11259.0,74.4852,74.5725,74.4172,74.5628,11259.0
2024-07-29 12:15:00,76.86,76.86,76.7,76.73,10896.0,74.5725,74.5725,74.4172,74.4463,10896.0
2024-07-29 12:20:00,76.72,76.76,76.64,76.71,12704.0,74.4366,74.4755,74.359,74.4269,12704.0
2024-07-29 12:25:00,76.7,76.7,76.6,76.64,13560.0,74.4172,74.4172,74.3202,74.359,13560.0
2024-07-29 12:30:00,76.65,76.76,76.63,76.73,14915.0,74.3687,74.4755,74.3493,74.4463,14915.0
2024-07-29 12:35:00,76.71,76.78,76.65,76.65,16582.0,74.4269,74.4949,74.3687,74.3687,16582.0
2024-07-29 12:40:00,76.62,76.68,76.61,76.67,15124.0,74.3396,74.3978,74.3299,74.3881,15124.0
2024-07-29 12:45:00,76.65,76.71,76.6,76.67,14044.0,74.3687,74.4269,74.3202,74.3881,14044.0
2024-07-29 12:50:00,76.67,76.71,76.61,76.69,14120.0,74.3881,74.4269,74.3299,74.4075,14120.0
2024-07-29 12:55:00,76.68,76.72,76.65,76.7,10760.0,74.3978,74.4366,74.3687,74.4172,10760.0
2024-07-29 13:00:00,76.71,76.76,76.59,76.65,14831.0,74.4269,74.4755,74.3105,74.3687,14831.0
2024-07-29 13:05:00,76.65,76.7,76.58,76.65,18878.0,74.3687,74.4172,74.3008,74.3687,18878.0
2024-07-29 13:10:00,76.66,76.75,76.61,76.74,19501.0,74.3784,74.4658,74.3299,74.4561,19501.0
2024-07-29 13:15:00,76.73,76.77,76.68,76.73,20341.0,74.4463,74.4852,74.3978,74.4463,20341.0
2024-07-29 13:20:00,76.73,76.79,76.7,76.75,17794.0,74.4463,74.5046,74.4172,74.4658,17794.0
2024-07-29 13:25:00,76.74,76.76,76.7,76.74,18033.0,74.4561,74.4755,74.4172,74.4561,18033.0
2024-07-29 13:30:00,76.74,76.74,76.6,76.64,22453.0,74.4561,74.4561,74.3202,74.359,22453.0
2024-07-29 13:35:00,76.64,76.64,76.58,76.6,15554.0,74.359,74.359,74.3008,74.3202,15554.0
2024-07-29 13:40:00,76.59,76.76,76.53,76.76,24878.0,74.3105,74.4755,74.2523,74.4755,24878.0
2024-07-29 13:45:00,76.76,76.79,76.68,76.73,12630.0,74.4755,74.5046,74.3978,74.4463,12630.0
2024-07-29 13:50:00,76.73,76.84,76.72,76.79,13585.0,74.4463,74.5531,74.4366,74.5046,13585.0
2024-07-29 13:55:00,76.78,76.91,76.77,76.84,15317.0,74.4949,74.621,74.4852,74.5531,15317.0
2024-07-29 14:00:00,76.86,76.89,76.78,76.81,19999.0,74.5725,74.6016,74.4949,74.524,19999.0
2024-07-29 14:05:00,76.83,76.85,76.76,76.76,17003.0,74.5434,74.5628,74.4755,74.4755,17003.0
2024-07-29 14:10:00,76.78,76.85,76.77,76.84,17230.0,74.4949,74.5628,74.4852,74.5531,17230.0
2024-07-29 14:15:00,76.83,76.85,76.77,76.83,19165.0,74.5434,74.5628,74.4852,74.5434,19165.0
2024-07-29 14:20:00,76.83,77.01,76.83,77.0,18711.0,74.5434,74.718,74.5434,74.7083,18711.0
2024-07-29 14:25:00,76.99,77.0,76.88,76.88,18844.0,74.6986,74.7083,74.5919,74.5919,18844.0
2024-07-29 14:30:00,76.88,77.06,76.88,76.95,23128.0,74.5919,74.7665,74.5919,74.6598,23128.0
2024-07-29 14:35:00,76.96,77.11,76.92,77.06,19475.0,74.6695,74.815,74.6307,74.7665,19475.0
2024-07-29 14:40:00,77.09,77.16,77.06,77.12,21630.0,74.7956,74.8636,74.7665,74.8247,21630.0
2024-07-29 14:45:00,77.1,77.19,77.1,77.15,72769.0,74.8053,74.8927,74.8053,74.8538,72769.0
2024-07-29 14:50:00,77.17,77.2,77.14,77.17,20232.0,74.8733,74.9024,74.8441,74.8733,20232.0
2024-07-29 14:55:00,77.18,77.24,77.15,77.22,36708.0,74.883,74.9412,74.8538,74.9218,36708.0
2024-07-29 15:00:00,77.21,77.24,77.14,77.22,28553.0,74.9121,74.9412,74.8441,74.9218,28553.0
2024-07-29 15:05:00,77.22,77.23,77.15,77.18,16912.0,74.9218,74.9315,74.8538,74.883,16912.0
2024-07-29 15:10:00,77.17,77.2,77.14,77.17,29360.0,74.8733,74.9024,74.8441,74.8733,29360.0
2024-07-29 15:15:00,77.17,77.26,77.16,77.23,27143.0,74.8733,74.9606,74.8636,74.9315,27143.0
2024-07-29 15:20:00,77.23,77.3,77.16,77.26,35873.0,74.9315,74.9994,74.8636,74.9606,35873.0
2024-07-29 15:25:00,77.26,77.26,77.17,77.2,52452.0,74.9606,74.9606,74.8733,74.9024,52452.0
2024-07-29 15:30:00,77.21,77.23,77.07,77.12,39311.0,74.9121,74.9315,74.7762,74.8247,39311.0
2024-07-29 15:35:00,77.11,77.2,77.1,77.17,41239.0,74.815,74.9024,74.8053,74.8733,41239.0
2024-07-29 15:40:00,77.18,77.29,77.18,77.28,55039.0,74.883,74.9897,74.883,74.98,55039.0
2024-07-29 15:45:00,77.27,77.32,77.16,77.22,73452.0,74.9703,75.0188,74.8636,74.9218,73452.0
2024-07-29 15:50:00,77.23,77.31,76.97,77.03,136270.0,74.9315,75.0091,74.6792,74.7374,136270.0
2024-07-29 15:55:00,77.03,77.1,76.9,76.94,301860.0,74.7374,74.8053,74.6113,74.6501,301860.0
2024-07-30 09:30:00,76.99,77.55,76.37,76.37,35216.0,74.6986,75.2419,74.0971,74.0971,35216.0
2024-07-30 09:35:00,76.92,77.32,76.54,77.25,14474.0,74.6307,75.0188,74.262,74.9509,14474.0
2024-07-30 09:40:00,77.25,77.44,77.0,77.22,22082.0,74.9509,75.1352,74.7083,74.9218,22082.0
2024-07-30 09:45:00,77.29,77.93,77.29,77.64,17013.0,74.9897,75.6106,74.9897,75.3293,17013.0
2024-07-30 09:50:00,77.74,78.11,77.65,77.8,18571.0,75.4263,75.7853,75.339,75.4845,18571.0
2024-07-30 09:55:00,77.88,78.33,77.74,78.01,30646.0,75.5621,75.9987,75.4263,75.6883,30646.0
2024-07-30 10:00:00,78.05,78.27,77.75,77.79,14429.0,75.7271,75.9405,75.436,75.4748,14429.0
2024-07-30 10:05:00,77.76,78.13,77.73,77.85,12131.0,75.4457,75.8047,75.4166,75.533,12131.0
2024-07-30 10:10:00,77.92,78.0,77.6,77.68,22461.0,75.6009,75.6786,75.2905,75.3681,22461.0
2024-07-30 10:15:00,77.72,77.78,77.41,77.42,11306.0,75.4069,75.4651,75.1061,75.1158,11306.0
2024-07-30 10:20:00,77.47,77.68,77.41,77.58,4681.0,75.1643,75.3681,75.1061,75.2711,4681.0
2024-07-30 10:25:00,77.55,77.78,77.45,77.73,7092.0,75.2419,75.4651,75.1449,75.4166,7092.0
2024-07-30 10:30:00,77.68,77.68,77.39,77.57,22431.0,75.3681,75.3681,75.0867,75.2613,22431.0
2024-07-30 10:35:00,77.57,77.73,77.4,77.73,8497.0,75.2613,75.4166,75.0964,75.4166,8497.0
2024-07-30 10:40:00,77.73,77.73,77.39,77.5,9471.0,75.4166,75.4166,75.0867,75.1934,9471.0
2024-07-30 10:45:00,77.5,77.62,77.39,77.48,6486.0,75.1934,75.3099,75.0867,75.174,6486.0
2024-07-30 10:50:00,77.43,77.77,77.34,77.55,14413.0,75.1255,75.4554,75.0382,75.2419,14413.0
2024-07-30 10:55:00,77.52,77.68,77.47,77.62,8760.0,75.2128,75.3681,75.1643,75.3099,8760.0
2024-07-30 11:00:00,77.57,77.72,77.53,77.63,11575.0,75.2613,75.4069,75.2225,75.3196,11575.0
2024-07-30 11:05:00,77.67,77.74,77.51,77.57,11416.0,75.3584,75.4263,75.2031,75.2613,11416.0
2024-07-30 11:10:00,77.59,77.65,77.41,77.42,13850.0,75.2808,75.339,75.1061,75.1158,13850.0
2024-07-30 11:15:00,77.39,77.47,77.31,77.33,10450.0,75.0867,75.1643,75.0091,75.0285,10450.0
2024-07-30 11:20:00,77.26,77.37,77.03,77.03,26386.0,74.9606,75.0673,74.7374,74.7374,26386.0
2024-07-30 11:25:00,77.07,77.3,77.04,77.21,17663.0,74.7762,74.9994,74.7471,74.9121,17663.0
2024-07-30 11:30:00,77.26,77.46,77.25,77.45,8422.0,74.9606,75.1546,74.9509,75.1449,8422.0
2024-07-30 11:35:00,77.48,77.66,77.47,77.55,10920.0,75.174,75.3487,75.1643,75.2419,10920.0
2024-07-30 11:40:00,77.56,77.91,77.55,77.61,19429.0,75.2516,75.5912,75.2419,75.3002,19429.0
2024-07-30 11:45:00,77.66,77.86,77.61,77.63,16597.0,75.3487,75.5427,75.3002,75.3196,16597.0
2024-07-30 11:50:00,77.69,77.91,77.68,77.77,18387.0,75.3778,75.5912,75.3681,75.4554,18387.0
2024-07-30 11:55:00,77.75,77.94,77.73,77.89,8444.0,75.436,75.6203,75.4166,75.5718,8444.0
2024-07-30 12:00:00,77.89,77.93,77.75,77.75,15545.0,75.5718,75.6106,75.436,75.436,15545.0
2024-07-30 12:05:00,77.83,78.07,77.83,78.0,15818.0,75.5136,75.7465,75.5136,75.6786,15818.0
2024-07-30 12:10:00,78.0,78.0,77.87,77.89,5545.0,75.6786,75.6786,75.5524,75.5718,5545.0
2024-07-30 12:15:00,77.86,77.86,77.68,77.7,15320.0,75.5427,75.5427,75.3681,75.3875,15320.0
2024-07-30 12:20:00,77.75,77.75,77.5,77.52,16952.0,75.436,75.436,75.1934,75.2128,16952.0
2024-07-30 12:25:00,77.5,77.74,77.49,77.74,13419.0,75.1934,75.4263,75.1837,75.4263,13419.0
2024-07-30 12:30:00,77.69,77.81,77.67,77.72,13914.0,75.3778,75.4942,75.3584,75.4069,13914.0
2024-07-30 12:35:00,77.69,77.79,77.6,77.64,8658.0,75.3778,75.4748,75.2905,75.3293,8658.0
2024-07-30 12:40:00,77.66,77.73,77.59,77.61,9993.0,75.3487,75.4166,75.2808,75.3002,9993.0
2024-07-30 12:45:00,77.62,77.81,77.59,77.7,11691.0,75.3099,75.4942,75.2808,75.3875,11691.0
2024-07-30 12:50:00,77.74,77.87,77.72,77.84,10605.0,75.4263,75.5524,75.4069,75.5233,10605.0
2024-07-30 12:55:00,77.79,77.92,77.79,77.9,17361.0,75.4748,75.6009,75.4748,75.5815,17361.0
2024-07-30 13:00:00,77.87,77.99,77.87,77.88,7729.0,75.5524,75.6688,75.5524,75.5621,7729.0
2024-07-30 13:05:00,77.91,77.95,77.85,77.86,16629.0,75.5912,75.63,75.533,75.5427,16629.0
2024-07-30 13:10:00,77.86,77.89,77.74,77.75,21804.0,75.5427,75.5718,75.4263,75.436,21804.0
2024-07-30 13:15:00,77.72,77.72,77.49,77.5,9910.0,75.4069,75.4069,75.1837,75.1934,9910.0
2024-07-30 13:20:00,77.49,77.58,77.45,77.47,15571.0,75.1837,75.2711,75.1449,75.1643,15571.0
2024-07-30 13:25:00,77.48,77.5,77.3,77.31,16929.0,75.174,75.1934,74.9994,75.0091,16929.0
2024-07-30 13:30:00,77.32,77.34,77.04,77.05,40619.0,75.0188,75.0382,74.7471,74.7568,40619.0
2024-07-30 13:35:00,77.1,77.33,77.06,77.29,28428.0,74.8053,75.0285,74.7665,74.9897,28428.0
2024-07-30 13:40:00,77.27,77.31,77.12,77.16,39263.0,74.9703,75.0091,74.8247,74.8636,39263.0
2024-07-30 13:45:00,77.13,77.13,76.84,76.85,36035.0,74.8344,74.8344,74.5531,74.5628,36035.0
2024-07-30 13:50:00,76.87,77.16,76.85,77.13,23578.0,74.5822,74.8636,74.5628,74.8344,23578.0
2024-07-30 13:55:00,77.1,77.49,77.05,77.48,17543.0,74.8053,75.1837,74.7568,75.174,17543.0
2024-07-30 14:00:00,77.46,77.51,77.27,77.33,14132.0,75.1546,75.2031,74.9703,75.0285,14132.0
2024-07-30 14:05:00,77.33,77.46,77.33,77.45,13851.0,75.0285,75.1546,75.0285,75.1449,13851.0
2024-07-30 14:10:00,77.46,77.63,77.45,77.56,11794.0,75.1546,75.3196,75.1449,75.2516,11794.0
2024-07-30 14:15:00,77.56,77.6,77.37,77.42,17844.0,75.2516,75.2905,75.0673,75.1158,17844.0
2024-07-30 14:20:00,77.43,77.56,77.42,77.51,22877.0,75.1255,75.2516,75.1158,75.2031,22877.0
2024-07-30 14:25:00,77.48,77.51,77.43,77.45,12629.0,75.174,75.2031,75.1255,75.1449,12629.0
2024-07-30 14:30:00,77.46,77.47,77.38,77.41,15074.0,75.1546,75.1643,75.077,75.1061,15074.0
2024-07-30 14:35:00,77.41,77.55,77.39,77.51,22205.0,75.1061,75.2419,75.0867,75.2031,22205.0
2024-07-30 14:40:00,77.5,77.52,77.48,77.49,7288.0,75.1934,75.2128,75.174,75.1837,7288.0
2024-07-30 14:45:00,77.48,77.56,77.46,77.5,17263.0,75.174,75.2516,75.1546,75.1934,17263.0
2024-07-30 14:50:00,77.47,77.5,77.45,77.48,14389.0,75.1643,75.1934,75.1449,75.174,14389.0
2024-07-30 14:55:00,77.48,77.53,77.45,77.53,15124.0,75.174,75.2225,75.1449,75.2225,15124.0
2024-07-30 15:00:00,77.52,77.6,77.48,77.6,17813.0,75.2128,75.2905,75.174,75.2905,17813.0
2024-07-30 15:05:00,77.59,77.6,77.54,77.58,11165.0,75.2808,75.2905,75.2322,75.2711,11165.0
2024-07-30 15:10:00,77.6,77.67,77.6,77.65,17287.0,75.2905,75.3584,75.2905,75.339,17287.0
2024-07-30 15:15:00,77.65,77.76,77.65,77.66,19193.0,75.339,75.4457,75.339,75.3487,19193.0
2024-07-30 15:20:00,77.67,77.76,77.66,77.73,17227.0,75.3584,75.4457,75.3487,75.4166,17227.0
2024-07-30 15:25:00,77.73,77.77,77.65,77.77,17771.0,75.4166,75.4554,75.339,75.4554,17771.0
2024-07-30 15:30:00,77.76,77.83,77.7,77.81,28348.0,75.4457,75.5136,75.3875,75.4942,28348.0
2024-07-30 15:35:00,77.82,77.9,77.76,77.8,37456.0,75.5039,75.5815,75.4457,75.4845,37456.0
2024-07-30 15:40:00,77.78,77.9,77.75,77.85,31551.0,75.4651,75.5815,75.436,75.533,31551.0
2024-07-30 15:45:00,77.84,77.94,77.8,77.94,40089.0,75.5233,75.6203,75.4845,75.6203,40089.0
2024-07-30 15:50:00,77.94,78.03,77.8,77.82,97874.0,75.6203,75.7077,75.4845,75.5039,97874.0
2024-07-30 15:55:00,77.83,78.03,77.82,77.96,221586.0,75.5136,75.7077,75.5039,75.6397,221586.0
2024-07-31 09:30:00,80.5,80.79,79.69,80.56,148118.0,78.1041,78.3855,77.3183,78.1624,148118.0
2024-07-31 09:35:00,80.52,81.0,79.58,79.7,112835.0,78.1236,78.5893,77.2115,77.328,112835.0
2024-07-31 09:40:00,79.69,80.42,79.69,80.22,56363.0,77.3183,78.0265,77.3183,77.8325,56363.0
2024-07-31 09:45:00,80.13,80.16,79.89,80.04,29458.0,77.7452,77.7743,77.5123,77.6578,29458.0
2024-07-31 09:50:00,80.04,80.07,79.56,79.65,68325.0,77.6578,77.6869,77.1921,77.2794,68325.0
2024-07-31 09:55:00,79.62,79.72,79.45,79.61,36434.0,77.2503,77.3474,77.0854,77.2406,36434.0
2024-07-31 10:00:00,79.62,79.77,79.56,79.59,29549.0,77.2503,77.3959,77.1921,77.2212,29549.0
2024-07-31 10:05:00,79.56,79.81,79.55,79.67,15778.0,77.1921,77.4347,77.1824,77.2988,15778.0
2024-07-31 10:10:00,79.67,79.94,79.6,79.94,12926.0,77.2988,77.5608,77.2309,77.5608,12926.0
2024-07-31 10:15:00,79.94,79.96,79.58,79.59,24215.0,77.5608,77.5802,77.2115,77.2212,24215.0
2024-07-31 10:20:00,79.58,80.12,79.54,79.97,41425.0,77.2115,77.7355,77.1727,77.5899,41425.0
2024-07-31 10:25:00,79.95,80.02,79.86,79.98,11711.0,77.5705,77.6384,77.4832,77.5996,11711.0
2024-07-31 10:30:00,79.98,80.07,79.91,80.07,14515.0,77.5996,77.6869,77.5317,77.6869,14515.0
2024-07-31 10:35:00,80.03,80.04,79.76,79.87,9438.0,77.6481,77.6578,77.3862,77.4929,9438.0
2024-07-31 10:40:00,79.87,80.23,79.86,80.15,15564.0,77.4929,77.8422,77.4832,77.7646,15564.0
2024-07-31 10:45:00,80.16,80.22,80.09,80.16,11724.0,77.7743,77.8325,77.7063,77.7743,11724.0
2024-07-31 10:50:00,80.17,80.23,80.12,80.19,35929.0,77.784,77.8422,77.7355,77.8034,35929.0
2024-07-31 10:55:00,80.18,80.34,80.16,80.31,19051.0,77.7937,77.9489,77.7743,77.9198,19051.0
2024-07-31 11:00:00,80.28,80.28,80.03,80.03,13467.0,77.8907,77.8907,77.6481,77.6481,13467.0
2024-07-31 11:05:00,80.04,80.23,80.02,80.21,16341.0,77.6578,77.8422,77.6384,77.8228,16341.0
2024-07-31 11:10:00,80.21,80.3,80.18,80.27,9993.0,77.8228,77.9101,77.7937,77.881,9993.0
2024-07-31 11:15:00,80.29,80.43,80.25,80.34,23851.0,77.9004,78.0362,77.8616,77.9489,23851.0
2024-07-31 11:20:00,80.34,80.34,80.14,80.14,14669.0,77.9489,77.9489,77.7549,77.7549,14669.0
2024-07-31 11:25:00,80.14,80.15,79.89,79.97,29155.0,77.7549,77.7646,77.5123,77.5899,29155.0
2024-07-31 11:30:00,79.97,79.98,79.81,79.93,25393.0,77.5899,77.5996,77.4347,77.5511,25393.0
2024-07-31 11:35:00,79.93,79.98,79.89,79.92,12055.0,77.5511,77.5996,77.5123,77.5414,12055.0
2024-07-31 11:40:00,79.94,79.97,79.9,79.92,10227.0,77.5608,77.5899,77.522,77.5414,10227.0
2024-07-31 11:45:00,79.93,79.93,79.82,79.84,8401.0,77.5511,77.5511,77.4444,77.4638,8401.0
2024-07-31 11:50:00,79.84,79.87,79.74,79.78,16396.0,77.4638,77.4929,77.3668,77.4056,16396.0
2024-07-31 11:55:00,79.79,79.79,79.67,79.68,9317.0,77.4153,77.4153,77.2988,77.3086,9317.0
2024-07-31 12:00:00,79.68,79.81,79.63,79.67,71195.0,77.3086,77.4347,77.26,77.2988,71195.0
2024-07-31 12:05:00,79.66,79.66,79.5,79.59,101863.0,77.2891,77.2891,77.1339,77.2212,101863.0
2024-07-31 12:10:00,79.58,79.58,79.44,79.52,21012.0,77.2115,77.2115,77.0757,77.1533,21012.0
2024-07-31 12:15:00,79.54,79.65,79.51,79.63,7888.0,77.1727,77.2794,77.1436,77.26,7888.0
2024-07-31 12:20:00,79.65,79.73,79.61,79.61,11615.0,77.2794,77.3571,77.2406,77.2406,11615.0
2024-07-31 12:25:00,79.59,79.65,79.59,79.65,4339.0,77.2212,77.2794,77.2212,77.2794,4339.0
2024-07-31 12:30:00,79.65,79.81,79.65,79.81,12364.0,77.2794,77.4347,77.2794,77.4347,12364.0
2024-07-31 12:35:00,79.82,79.89,79.78,79.87,11572.0,77.4444,77.5123,77.4056,77.4929,11572.0
2024-07-31 12:40:00,79.87,79.89,79.81,79.84,7827.0,77.4929,77.5123,77.4347,77.4638,7827.0
2024-07-31 12:45:00,79.84,79.86,79.83,79.86,8282.0,77.4638,77.4832,77.4541,77.4832,8282.0
2024-07-31 12:50:00,79.86,79.87,79.66,79.69,7371.0,77.4832,77.4929,77.2891,77.3183,7371.0
2024-07-31 12:55:00,79.69,79.7,79.52,79.57,17002.0,77.3183,77.328,77.1533,77.2018,17002.0
2024-07-31 13:00:00,79.56,79.63,79.55,79.62,8496.0,77.1921,77.26,77.1824,77.2503,8496.0
2024-07-31 13:05:00,79.63,79.64,79.53,79.53,10827.0,77.26,77.2697,77.163,77.163,10827.0
2024-07-31 13:10:00,79.55,79.61,79.53,79.56,7189.0,77.1824,77.2406,77.163,77.1921,7189.0
2024-07-31 13:15:00,79.55,79.58,79.51,79.55,8705.0,77.1824,77.2115,77.1436,77.1824,8705.0
2024-07-31 13:20:00,79.55,79.61,79.53,79.6,6965.0,77.1824,77.2406,77.163,77.2309,6965.0
2024-07-31 13:25:00,79.59,79.64,79.58,79.63,12602.0,77.2212,77.2697,77.2115,77.26,12602.0
2024-07-31 13:30:00,79.61,79.67,79.5,79.51,21307.0,77.2406,77.2988,77.1339,77.1436,21307.0
2024-07-31 13:35:00,79.52,79.54,79.44,79.49,10947.0,77.1533,77.1727,77.0757,77.1242,10947.0
2024-07-31 13:40:00,79.49,79.73,79.49,79.69,12851.0,77.1242,77.3571,77.1242,77.3183,12851.0
2024-07-31 13:45:00,79.68,79.72,79.63,79.65,5732.0,77.3086,77.3474,77.26,77.2794,5732.0
2024-07-31 13:50:00,79.63,79.77,79.63,79.76,11592.0,77.26,77.3959,77.26,77.3862,11592.0
2024-07-31 13:55:00,79.77,79.83,79.34,79.41,100276.0,77.3959,77.4541,76.9787,77.0466,100276.0
2024-07-31 14:00:00,79.42,79.42,79.27,79.34,14976.0,77.0563,77.0563,76.9108,76.9787,14976.0
2024-07-31 14:05:00,79.34,79.55,79.34,79.47,25600.0,76.9787,77.1824,76.9787,77.1048,25600.0
2024-07-31 14:10:00,79.47,79.58,79.45,79.58,8236.0,77.1048,77.2115,77.0854,77.2115,8236.0
2024-07-31 14:15:00,79.61,79.61,79.56,79.59,5807.0,77.2406,77.2406,77.1921,77.2212,5807.0
2024-07-31 14:20:00,79.59,79.62,79.48,79.51,18949.0,77.2212,77.2503,77.1145,77.1436,18949.0
2024-07-31 14:25:00,79.49,79.49,79.43,79.45,7600.0,77.1242,77.1242,77.066,77.0854,7600.0
2024-07-31 14:30:00,79.46,79.54,79.45,79.47,8825.0,77.0951,77.1727,77.0854,77.1048,8825.0
2024-07-31 14:35:00,79.48,79.48,79.34,79.43,5313.0,77.1145,77.1145,76.9787,77.066,5313.0
2024-07-31 14:40:00,79.45,79.61,79.42,79.61,8263.0,77.0854,77.2406,77.0563,77.2406,8263.0
2024-07-31 14:45:00,79.62,79.67,79.59,79.62,9458.0,77.2503,77.2988,77.2212,77.2503,9458.0
2024-07-31 14:50:00,79.62,79.66,79.54,79.54,9919.0,77.2503,77.2891,77.1727,77.1727,9919.0
2024-07-31 14:55:00,79.54,79.64,79.54,79.64,10382.0,77.1727,77.2697,77.1727,77.2697,10382.0
2024-07-31 15:00:00,79.62,79.68,79.6,79.6,14449.0,77.2503,77.3086,77.2309,77.2309,14449.0
2024-07-31 15:05:00,79.59,79.63,79.52,79.57,12674.0,77.2212,77.26,77.1533,77.2018,12674.0
2024-07-31 15:10:00,79.56,79.7,79.55,79.7,18283.0,77.1921,77.328,77.1824,77.328,18283.0
2024-07-31 15:15:00,79.7,79.73,79.55,79.55,19956.0,77.328,77.3571,77.1824,77.1824,19956.0
2024-07-31 15:20:00,79.54,79.62,79.52,79.52,19626.0,77.1727,77.2503,77.1533,77.1533,19626.0
2024-07-31 15:25:00,79.51,79.57,79.48,79.51,15070.0,77.1436,77.2018,77.1145,77.1436,15070.0
2024-07-31 15:30:00,79.49,79.59,79.38,79.55,26922.0,77.1242,77.2212,77.0175,77.1824,26922.0
2024-07-31 15:35:00,79.55,79.73,79.55,79.73,20817.0,77.1824,77.3571,77.1824,77.3571,20817.0
2024-07-31 15:40:00,79.74,79.79,79.72,79.74,34223.0,77.3668,77.4153,77.3474,77.3668,34223.0
2024-07-31 15:45:00,79.74,79.79,79.7,79.76,33634.0,77.3668,77.4153,77.328,77.3862,33634.0
2024-07-31 15:50:00,79.76,80.08,79.7,79.89,96084.0,77.3862,77.6966,77.328,77.5123,96084.0
2024-07-31 15:55:00,79.9,80.12,79.61,79.74,425126.0,77.522,77.7355,77.2406,77.3668,425126.0
2024-08-01 09:30:00,80.0,80.13,79.82,80.05,27765.0,77.619,77.7452,77.4444,77.6675,27765.0
2024-08-01 09:35:00,80.16,80.4,80.1,80.4,6354.0,77.7743,78.0071,77.7161,78.0071,6354.0
2024-08-01 09:40:00,80.36,80.48,80.27,80.29,8238.0,77.9683,78.0847,77.881,77.9004,8238.0
2024-08-01 09:45:00,80.2,80.26,80.03,80.15,5514.0,77.8131,77.8713,77.6481,77.7646,5514.0
2024-08-01 09:50:00,80.16,80.16,79.93,79.94,5249.0,77.7743,77.7743,77.5511,77.5608,5249.0
2024-08-01 09:55:00,79.8,79.8,79.45,79.51,7529.0,77.425,77.425,77.0854,77.1436,7529.0
2024-08-01 10:00:00,79.56,79.71,79.54,79.61,13714.0,77.1921,77.3377,77.1727,77.2406,13714.0
2024-08-01 10:05:00,79.64,79.66,79.48,79.5,10470.0,77.2697,77.2891,77.1145,77.1339,10470.0
2024-08-01 10:10:00,79.53,79.66,79.43,79.45,11536.0,77.163,77.2891,77.066,77.0854,11536.0
2024-08-01 10:15:00,79.4,79.55,79.39,79.55,14884.0,77.0369,77.1824,77.0272,77.1824,14884.0
2024-08-01 10:20:00,79.57,79.79,79.57,79.79,31441.0,77.2018,77.4153,77.2018,77.4153,31441.0
2024-08-01 10:25:00,79.75,79.8,79.7,79.78,16787.0,77.3765,77.425,77.328,77.4056,16787.0
2024-08-01 10:30:00,79.75,79.92,79.7,79.91,10012.0,77.3765,77.5414,77.328,77.5317,10012.0
2024-08-01 10:35:00,79.92,79.94,79.64,79.7,20987.0,77.5414,77.5608,77.2697,77.328,20987.0
2024-08-01 10:40:00,79.73,79.86,79.67,79.86,9149.0,77.3571,77.4832,77.2988,77.4832,9149.0
2024-08-01 10:45:00,79.85,80.02,79.78,79.82,15937.0,77.4735,77.6384,77.4056,77.4444,15937.0
2024-08-01 10:50:00,79.8,79.83,79.57,79.72,12608.0,77.425,77.4541,77.2018,77.3474,12608.0
2024-08-01 10:55:00,79.74,79.92,79.74,79.92,7869.0,77.3668,77.5414,77.3668,77.5414,7869.0
2024-08-01 11:00:00,79.93,79.98,79.87,79.89,16359.0,77.5511,77.5996,77.4929,77.5123,16359.0
2024-08-01 11:05:00,79.87,79.94,79.87,79.9,19096.0,77.4929,77.5608,77.4929,77.522,19096.0
2024-08-01 11:10:00,79.91,79.91,79.8,79.86,49992.0,77.5317,77.5317,77.425,77.4832,49992.0
2024-08-01 11:15:00,79.86,79.95,79.84,79.92,17543.0,77.4832,77.5705,77.4638,77.5414,17543.0
2024-08-01 11:20:00,79.93,79.98,79.84,79.86,15557.0,77.5511,77.5996,77.4638,77.4832,15557.0
2024-08-01 11:25:00,79.84,79.84,79.77,79.81,22211.0,77.4638,77.4638,77.3959,77.4347,22211.0
2024-08-01 11:30:00,79.84,79.9,79.72,79.73,7502.0,77.4638,77.522,77.3474,77.3571,7502.0
2024-08-01 11:35:00,79.68,79.7,79.55,79.55,4334.0,77.3086,77.328,77.1824,77.1824,4334.0
2024-08-01 11:40:00,79.56,79.62,79.53,79.55,8768.0,77.1921,77.2503,77.163,77.1824,8768.0
2024-08-01 11:45:00,79.56,79.58,79.14,79.15,31969.0,77.1921,77.2115,76.7846,76.7943,31969.0
2024-08-01 11:50:00,79.16,79.34,79.16,79.24,34566.0,76.804,76.9787,76.804,76.8816,34566.0
2024-08-01 11:55:00,79.23,79.38,79.23,79.33,17922.0,76.8719,77.0175,76.8719,76.969,17922.0
2024-08-01 12:00:00,79.32,79.32,79.23,79.27,15745.0,76.9593,76.9593,76.8719,76.9108,15745.0
2024-08-01 12:05:00,79.26,79.39,79.23,79.38,19933.0,76.9011,77.0272,76.8719,77.0175,19933.0
2024-08-01 12:10:00,79.36,79.38,79.24,79.28,13069.0,76.9981,77.0175,76.8816,76.9205,13069.0
2024-08-01 12:15:00,79.3,79.54,79.3,79.54,17569.0,76.9399,77.1727,76.9399,77.1727,17569.0
2024-08-01 12:20:00,79.56,79.56,79.27,79.31,14100.0,77.1921,77.1921,76.9108,76.9496,14100.0
2024-08-01 12:25:00,79.32,79.42,79.27,79.41,11973.0,76.9593,77.0563,76.9108,77.0466,11973.0
2024-08-01 12:30:00,79.4,79.48,79.4,79.45,6655.0,77.0369,77.1145,77.0369,77.0854,6655.0
2024-08-01 12:35:00,79.46,79.49,79.42,79.47,7912.0,77.0951,77.1242,77.0563,77.1048,7912.0
2024-08-01 12:40:00,79.45,79.47,79.3,79.31,14277.0,77.0854,77.1048,76.9399,76.9496,14277.0
2024-08-01 12:45:00,79.3,79.38,79.28,79.3,18815.0,76.9399,77.0175,76.9205,76.9399,18815.0
2024-08-01 12:50:00,79.3,79.41,79.29,79.38,18372.0,76.9399,77.0466,76.9302,77.0175,18372.0
2024-08-01 12:55:00,79.37,79.42,79.35,79.4,12138.0,77.0078,77.0563,76.9884,77.0369,12138.0
2024-08-01 13:00:00,79.41,79.44,79.34,79.34,10168.0,77.0466,77.0757,76.9787,76.9787,10168.0
2024-08-01 13:05:00,79.34,79.42,79.31,79.4,10928.0,76.9787,77.0563,76.9496,77.0369,10928.0
2024-08-01 13:10:00,79.4,79.48,79.4,79.45,8184.0,77.0369,77.1145,77.0369,77.0854,8184.0
2024-08-01 13:15:00,79.44,79.45,79.33,79.37,14554.0,77.0757,77.0854,76.969,77.0078,14554.0
2024-08-01 13:20:00,79.33,79.49,79.31,79.49,7743.0,76.969,77.1242,76.9496,77.1242,7743.0
2024-08-01 13:25:00,79.49,79.61,79.47,79.48,9885.0,77.1242,77.2406,77.1048,77.1145,9885.0
2024-08-01 13:30:00,79.47,79.48,79.4,79.44,13723.0,77.1048,77.1145,77.0369,77.0757,13723.0
2024-08-01 13:35:00,79.46,79.59,79.45,79.58,16490.0,77.0951,77.2212,77.0854,77.2115,16490.0
2024-08-01 13:40:00,79.59,79.66,79.55,79.59,10666.0,77.2212,77.2891,77.1824,77.2212,10666.0
2024-08-01 13:45:00,79.56,79.6,79.47,79.51,9737.0,77.1921,77.2309,77.1048,77.1436,9737.0
2024-08-01 13:50:00,79.49,79.54,79.49,79.51,8761.0,77.1242,77.1727,77.1242,77.1436,8761.0
2024-08-01 13:55:00,79.52,79.62,79.49,79.59,12765.0,77.1533,77.2503,77.1242,77.2212,12765.0
2024-08-01 14:00:00,79.61,79.61,79.49,79.5,10049.0,77.2406,77.2406,77.1242,77.1339,10049.0
2024-08-01 14:05:00,79.5,79.59,79.5,79.56,9792.0,77.1339,77.2212,77.1339,77.1921,9792.0
2024-08-01 14:10:00,79.57,79.58,79.48,79.58,15256.0,77.2018,77.2115,77.1145,77.2115,15256.0
2024-08-01 14:15:00,79.59,79.74,79.59,79.74,8017.0,77.2212,77.3668,77.2212,77.3668,8017.0
2024-08-01 14:20:00,79.73,79.77,79.68,79.72,16519.0,77.3571,77.3959,77.3086,77.3474,16519.0
2024-08-01 14:25:00,79.72,79.73,79.69,79.71,8269.0,77.3474,77.3571,77.3183,77.3377,8269.0
2024-08-01 14:30:00,79.7,79.73,79.67,79.69,11552.0,77.328,77.3571,77.2988,77.3183,11552.0
2024-08-01 14:35:00,79.7,79.78,79.65,79.65,6312.0,77.328,77.4056,77.2794,77.2794,6312.0
2024-08-01 14:40:00,79.66,79.71,79.66,79.68,11199.0,77.2891,77.3377,77.2891,77.3086,11199.0
2024-08-01 14:45:00,79.67,79.72,79.65,79.72,8389.0,77.2988,77.3474,77.2794,77.3474,8389.0
2024-08-01 14:50:00,79.7,79.71,79.65,79.69,6995.0,77.328,77.3377,77.2794,77.3183,6995.0
2024-08-01 14:55:00,79.69,79.71,79.67,79.71,10884.0,77.3183,77.3377,77.2988,77.3377,10884.0
2024-08-01 15:00:00,79.7,79.71,79.58,79.61,17654.0,77.328,77.3377,77.2115,77.2406,17654.0
2024-08-01 15:05:00,79.61,79.66,79.59,79.66,18679.0,77.2406,77.2891,77.2212,77.2891,18679.0
2024-08-01 15:10:00,79.65,79.67,79.55,79.55,13911.0,77.2794,77.2988,77.1824,77.1824,13911.0
2024-08-01 15:15:00,79.54,79.63,79.51,79.6,21438.0,77.1727,77.26,77.1436,77.2309,21438.0
2024-08-01 15:20:00,79.6,79.67,79.58,79.58,10727.0,77.2309,77.2988,77.2115,77.2115,10727.0
2024-08-01 15:25:00,79.59,79.69,79.59,79.62,24950.0,77.2212,77.3183,77.2212,77.2503,24950.0
2024-08-01 15:30:00,79.63,79.75,79.63,79.73,20804.0,77.26,77.3765,77.26,77.3571,20804.0
2024-08-01 15:35:00,79.74,79.83,79.74,79.83,26652.0,77.3668,77.4541,77.3668,77.4541,26652.0
2024-08-01 15:40:00,79.83,79.83,79.69,79.69,18049.0,77.4541,77.4541,77.3183,77.3183,18049.0
2024-08-01 15:45:00,79.69,79.71,79.56,79.56,82507.0,77.3183,77.3377,77.1921,77.1921,82507.0
2024-08-01 15:50:00,79.58,79.82,79.58,79.67,85302.0,77.2115,77.4444,77.2115,77.2988,85302.0
2024-08-01 15:55:00,79.66,79.79,79.65,79.74,218189.0,77.2891,77.4153,77.2794,77.3668,218189.0
2024-08-02 09:30:00,80.78,81.6,80.56,81.6,59318.0,78.3758,79.1714,78.1624,79.1714,59318.0
2024-08-02 09:35:00,81.49,81.89,81.43,81.6,24715.0,79.0647,79.4528,79.0065,79.1714,24715.0
2024-08-02 09:40:00,81.48,81.75,81.43,81.7,27844.0,79.055,79.3169,79.0065,79.2684,27844.0
2024-08-02 09:45:00,81.67,81.8,81.53,81.7,15169.0,79.2393,79.3655,79.1035,79.2684,15169.0
2024-08-02 09:50:00,81.73,81.8,81.37,81.39,21148.0,79.2975,79.3655,78.9483,78.9677,21148.0
2024-08-02 09:55:00,81.36,81.4,80.88,80.88,12908.0,78.9385,78.9774,78.4728,78.4728,12908.0
2024-08-02 10:00:00,80.98,81.01,80.31,80.42,64384.0,78.5699,78.599,77.9198,78.0265,64384.0
2024-08-02 10:05:00,80.45,80.45,79.69,79.81,38250.0,78.0556,78.0556,77.3183,77.4347,38250.0
2024-08-02 10:10:00,79.84,80.07,79.33,79.4,37261.0,77.4638,77.6869,76.969,77.0369,37261.0
2024-08-02 10:15:00,79.42,79.43,79.07,79.07,18521.0,77.0563,77.066,76.7167,76.7167,18521.0
2024-08-02 10:20:00,79.03,79.03,78.55,78.71,32806.0,76.6779,76.6779,76.2122,76.3674,32806.0
2024-08-02 10:25:00,78.72,78.78,78.64,78.7,27397.0,76.3771,76.4353,76.2995,76.3577,27397.0
2024-08-02 10:30:00,78.69,78.87,78.63,78.86,29637.0,76.348,76.5227,76.2898,76.513,29637.0
2024-08-02 10:35:00,78.87,79.12,78.79,79.08,46666.0,76.5227,76.7652,76.445,76.7264,46666.0
2024-08-02 10:40:00,79.09,79.15,78.85,78.85,16220.0,76.7361,76.7943,76.5033,76.5033,16220.0
2024-08-02 10:45:00,78.85,78.89,78.59,78.67,38175.0,76.5033,76.5421,76.251,76.3286,38175.0
2024-08-02 10:50:00,78.7,78.85,78.64,78.83,30901.0,76.3577,76.5033,76.2995,76.4838,30901.0
2024-08-02 10:55:00,78.79,78.81,78.64,78.79,26677.0,76.445,76.4644,76.2995,76.445,26677.0
2024-08-02 11:00:00,78.81,78.89,78.62,78.62,13332.0,76.4644,76.5421,76.2801,76.2801,13332.0
2024-08-02 11:05:00,78.61,78.68,78.54,78.66,18111.0,76.2704,76.3383,76.2025,76.3189,18111.0
2024-08-02 11:10:00,78.64,78.73,78.54,78.56,7551.0,76.2995,76.3868,76.2025,76.2219,7551.0
2024-08-02 11:15:00,78.56,78.82,78.56,78.76,21174.0,76.2219,76.4741,76.2219,76.4159,21174.0
2024-08-02 11:20:00,78.76,78.86,78.66,78.66,19780.0,76.4159,76.513,76.3189,76.3189,19780.0
2024-08-02 11:25:00,78.66,78.68,78.56,78.57,21891.0,76.3189,76.3383,76.2219,76.2316,21891.0
2024-08-02 11:30:00,78.55,78.55,78.45,78.46,55734.0,76.2122,76.2122,76.1152,76.1249,55734.0
2024-08-02 11:35:00,78.48,78.63,78.44,78.58,19661.0,76.1443,76.2898,76.1055,76.2413,19661.0
2024-08-02 11:40:00,78.57,78.57,78.47,78.51,138576.0,76.2316,76.2316,76.1346,76.1734,138576.0
2024-08-02 11:45:00,78.54,78.64,78.51,78.55,76601.0,76.2025,76.2995,76.1734,76.2122,76601.0
2024-08-02 11:50:00,78.56,78.6,78.46,78.48,95222.0,76.2219,76.2607,76.1249,76.1443,95222.0
2024-08-02 11:55:00,78.47,78.53,78.34,78.51,31294.0,76.1346,76.1928,76.0084,76.1734,31294.0
2024-08-02 12:00:00,78.52,78.72,78.49,78.61,26795.0,76.1831,76.3771,76.154,76.2704,26795.0
2024-08-02 12:05:00,78.62,78.82,78.54,78.78,15719.0,76.2801,76.4741,76.2025,76.4353,15719.0
2024-08-02 12:10:00,78.79,78.86,78.74,78.77,78001.0,76.445,76.513,76.3965,76.4256,78001.0
2024-08-02 12:15:00,78.79,78.83,78.74,78.79,44403.0,76.445,76.4838,76.3965,76.445,44403.0
2024-08-02 12:20:00,78.79,78.83,78.68,78.72,46214.0,76.445,76.4838,76.3383,76.3771,46214.0
2024-08-02 12:25:00,78.74,78.84,78.71,78.84,30680.0,76.3965,76.4936,76.3674,76.4936,30680.0
2024-08-02 12:30:00,78.84,78.96,78.75,78.75,34023.0,76.4936,76.61,76.4062,76.4062,34023.0
2024-08-02 12:35:00,78.77,78.83,78.71,78.83,24530.0,76.4256,76.4838,76.3674,76.4838,24530.0
2024-08-02 12:40:00,78.83,78.86,78.79,78.82,24979.0,76.4838,76.513,76.445,76.4741,24979.0
2024-08-02 12:45:00,78.83,78.96,78.81,78.95,25647.0,76.4838,76.61,76.4644,76.6003,25647.0
2024-08-02 12:50:00,78.96,79.04,78.85,78.86,17382.0,76.61,76.6876,76.5033,76.513,17382.0
2024-08-02 12:55:00,78.87,78.91,78.79,78.79,19785.0,76.5227,76.5615,76.445,76.445,19785.0
2024-08-02 13:00:00,78.79,78.8,78.73,78.74,17293.0,76.445,76.4547,76.3868,76.3965,17293.0
2024-08-02 13:05:00,78.72,78.73,78.65,78.72,21508.0,76.3771,76.3868,76.3092,76.3771,21508.0
2024-08-02 13:10:00,78.73,78.75,78.62,78.7,25041.0,76.3868,76.4062,76.2801,76.3577,25041.0
2024-08-02 13:15:00,78.71,78.72,78.64,78.7,10502.0,76.3674,76.3771,76.2995,76.3577,10502.0
2024-08-02 13:20:00,78.7,78.7,78.58,78.59,7809.0,76.3577,76.3577,76.2413,76.251,7809.0
2024-08-02 13:25:00,78.59,78.6,78.53,78.59,12063.0,76.251,76.2607,76.1928,76.251,12063.0
2024-08-02 13:30:00,78.58,78.6,78.5,78.58,12441.0,76.2413,76.2607,76.1637,76.2413,12441.0
2024-08-02 13:35:00,78.6,78.63,78.56,78.57,6796.0,76.2607,76.2898,76.2219,76.2316,6796.0
2024-08-02 13:40:00,78.58,78.6,78.51,78.51,11882.0,76.2413,76.2607,76.1734,76.1734,11882.0
2024-08-02 13:45:00,78.5,78.69,78.49,78.69,9591.0,76.1637,76.348,76.154,76.348,9591.0
2024-08-02 13:50:00,78.68,78.69,78.6,78.68,9040.0,76.3383,76.348,76.2607,76.3383,9040.0
2024-08-02 13:55:00,78.66,78.66,78.51,78.52,14185.0,76.3189,76.3189,76.1734,76.1831,14185.0
2024-08-02 14:00:00,78.51,78.53,78.39,78.41,8015.0,76.1734,76.1928,76.0569,76.0763,8015.0
2024-08-02 14:05:00,78.42,78.42,78.29,78.31,11045.0,76.0861,76.0861,75.9599,75.9793,11045.0
2024-08-02 14:10:00,78.31,78.43,78.3,78.43,11136.0,75.9793,76.0958,75.9696,76.0958,11136.0
2024-08-02 14:15:00,78.43,78.62,78.43,78.59,16799.0,76.0958,76.2801,76.0958,76.251,16799.0
2024-08-02 14:20:00,78.59,78.61,78.5,78.53,19650.0,76.251,76.2704,76.1637,76.1928,19650.0
2024-08-02 14:25:00,78.54,78.59,78.51,78.58,10631.0,76.2025,76.251,76.1734,76.2413,10631.0
2024-08-02 14:30:00,78.57,78.58,78.53,78.55,8523.0,76.2316,76.2413,76.1928,76.2122,8523.0
2024-08-02 14:35:00,78.54,78.54,78.42,78.42,8689.0,76.2025,76.2025,76.0861,76.0861,8689.0
2024-08-02 14:40:00,78.42,78.48,78.38,78.38,18675.0,76.0861,76.1443,76.0472,76.0472,18675.0
2024-08-02 14:45:00,78.39,78.39,77.95,77.96,39774.0,76.0569,76.0569,75.63,75.6397,39774.0
2024-08-02 14:50:00,77.97,78.0,77.93,77.98,105227.0,75.6494,75.6786,75.6106,75.6591,105227.0
2024-08-02 14:55:00,77.96,78.07,77.94,78.03,143564.0,75.6397,75.7465,75.6203,75.7077,143564.0
2024-08-02 15:00:00,78.03,78.07,77.92,78.0,91001.0,75.7077,75.7465,75.6009,75.6786,91001.0
2024-08-02 15:05:00,78.0,78.03,77.79,77.79,48698.0,75.6786,75.7077,75.4748,75.4748,48698.0
2024-08-02 15:10:00,77.79,77.81,77.69,77.74,42209.0,75.4748,75.4942,75.3778,75.4263,42209.0
2024-08-02 15:15:00,77.73,77.81,77.7,77.79,34902.0,75.4166,75.4942,75.3875,75.4748,34902.0
2024-08-02 15:20:00,77.8,77.82,77.69,77.78,37492.0,75.4845,75.5039,75.3778,75.4651,37492.0
2024-08-02 15:25:00,77.78,77.9,77.75,77.81,64972.0,75.4651,75.5815,75.436,75.4942,64972.0
2024-08-02 15:30:00,77.8,77.89,77.62,77.66,165605.0,75.4845,75.5718,75.3099,75.3487,165605.0
2024-08-02 15:35:00,77.67,77.82,77.63,77.65,85772.0,75.3584,75.5039,75.3196,75.339,85772.0
2024-08-02 15:40:00,77.65,77.98,77.64,77.96,65284.0,75.339,75.6591,75.3293,75.6397,65284.0
2024-08-02 15:45:00,77.96,78.22,77.96,78.18,54551.0,75.6397,75.892,75.6397,75.8532,54551.0
2024-08-02 15:50:00,78.19,78.62,78.19,78.57,95267.0,75.8629,76.2801,75.8629,76.2316,95267.0
2024-08-02 15:55:00,78.57,78.86,78.56,78.83,293777.0,76.2316,76.513,76.2219,76.4838,293777.0
2024-08-05 09:30:00,78.85,78.85,77.68,77.81,81936.0,76.5033,76.5033,75.3681,75.4942,81936.0
2024-08-05 09:35:00,77.81,77.98,77.38,77.88,28255.0,75.4942,75.6591,75.077,75.5621,28255.0
2024-08-05 09:40:00,77.84,77.9,77.41,77.42,28776.0,75.5233,75.5815,75.1061,75.1158,28776.0
2024-08-05 09:45:00,77.34,77.48,76.88,77.03,24895.0,75.0382,75.174,74.5919,74.7374,24895.0
2024-08-05 09:50:00,77.1,77.76,77.06,77.72,31859.0,74.8053,75.4457,74.7665,75.4069,31859.0
2024-08-05 09:55:00,77.72,77.76,77.27,77.38,33083.0,75.4069,75.4457,74.9703,75.077,33083.0
2024-08-05 10:00:00,77.34,78.04,77.34,77.81,14082.0,75.0382,75.7174,75.0382,75.4942,14082.0
2024-08-05 10:05:00,77.79,78.11,77.66,78.02,14531.0,75.4748,75.7853,75.3487,75.698,14531.0
2024-08-05 10:10:00,77.98,78.03,77.76,77.79,15348.0,75.6591,75.7077,75.4457,75.4748,15348.0
2024-08-05 10:15:00,77.75,77.76,77.58,77.6,23619.0,75.436,75.4457,75.2711,75.2905,23619.0
2024-08-05 10:20:00,77.57,77.61,77.33,77.43,32166.0,75.2613,75.3002,75.0285,75.1255,32166.0
2024-08-05 10:25:00,77.39,77.45,77.23,77.25,23967.0,75.0867,75.1449,74.9315,74.9509,23967.0
2024-08-05 10:30:00,77.26,77.62,77.26,77.39,17446.0,74.9606,75.3099,74.9606,75.0867,17446.0
2024-08-05 10:35:00,77.38,77.45,77.09,77.11,19481.0,75.077,75.1449,74.7956,74.815,19481.0
2024-08-05 10:40:00,77.09,77.25,77.04,77.17,21656.0,74.7956,74.9509,74.7471,74.8733,21656.0
2024-08-05 10:45:00,77.16,77.39,77.16,77.34,11538.0,74.8636,75.0867,74.8636,75.0382,11538.0
2024-08-05 10:50:00,77.35,77.53,77.35,77.45,24420.0,75.0479,75.2225,75.0479,75.1449,24420.0
2024-08-05 10:55:00,77.48,77.75,77.45,77.72,25740.0,75.174,75.436,75.1449,75.4069,25740.0
2024-08-05 11:00:00,77.72,77.91,77.72,77.74,15067.0,75.4069,75.5912,75.4069,75.4263,15067.0
2024-08-05 11:05:00,77.72,77.97,77.69,77.97,22659.0,75.4069,75.6494,75.3778,75.6494,22659.0
2024-08-05 11:10:00,77.96,77.99,77.8,77.95,32286.0,75.6397,75.6688,75.4845,75.63,32286.0
2024-08-05 11:15:00,77.96,78.1,77.92,78.0,20442.0,75.6397,75.7756,75.6009,75.6786,20442.0
2024-08-05 11:20:00,77.98,78.03,77.87,78.02,20140.0,75.6591,75.7077,75.5524,75.698,20140.0
2024-08-05 11:25:00,78.04,78.16,77.98,78.16,8988.0,75.7174,75.8338,75.6591,75.8338,8988.0
2024-08-05 11:30:00,78.17,78.26,78.06,78.15,33492.0,75.8435,75.9308,75.7368,75.8241,33492.0
2024-08-05 11:35:00,78.17,78.35,78.15,78.28,21331.0,75.8435,76.0181,75.8241,75.9502,21331.0
2024-08-05 11:40:00,78.22,78.26,78.08,78.08,22792.0,75.892,75.9308,75.7562,75.7562,22792.0
2024-08-05 11:45:00,78.08,78.23,78.06,78.17,10611.0,75.7562,75.9017,75.7368,75.8435,10611.0
2024-08-05 11:50:00,78.19,78.2,78.08,78.14,13978.0,75.8629,75.8726,75.7562,75.8144,13978.0
2024-08-05 11:55:00,78.16,78.3,78.09,78.27,15104.0,75.8338,75.9696,75.7659,75.9405,15104.0
2024-08-05 12:00:00,78.24,78.31,78.16,78.27,12801.0,75.9114,75.9793,75.8338,75.9405,12801.0
2024-08-05 12:05:00,78.29,78.36,78.23,78.36,6279.0,75.9599,76.0278,75.9017,76.0278,6279.0
2024-08-05 12:10:00,78.35,78.35,78.27,78.31,9177.0,76.0181,76.0181,75.9405,75.9793,9177.0
2024-08-05 12:15:00,78.31,78.37,78.16,78.17,15907.0,75.9793,76.0375,75.8338,75.8435,15907.0
2024-08-05 12:20:00,78.18,78.2,78.05,78.05,7991.0,75.8532,75.8726,75.7271,75.7271,7991.0
2024-08-05 12:25:00,78.04,78.04,77.89,77.96,6632.0,75.7174,75.7174,75.5718,75.6397,6632.0
2024-08-05 12:30:00,77.92,77.92,77.76,77.81,2513.0,75.6009,75.6009,75.4457,75.4942,2513.0
2024-08-05 12:35:00,77.81,77.81,77.73,77.78,12341.0,75.4942,75.4942,75.4166,75.4651,12341.0
2024-08-05 12:40:00,77.74,77.76,77.5,77.5,12251.0,75.4263,75.4457,75.1934,75.1934,12251.0
2024-08-05 12:45:00,77.52,77.55,77.36,77.42,35676.0,75.2128,75.2419,75.0576,75.1158,35676.0
2024-08-05 12:50:00,77.38,77.51,77.34,77.41,4810.0,75.077,75.2031,75.0382,75.1061,4810.0
2024-08-05 12:55:00,77.41,77.45,77.37,77.43,4626.0,75.1061,75.1449,75.0673,75.1255,4626.0
2024-08-05 13:00:00,77.41,77.41,77.17,77.19,5830.0,75.1061,75.1061,74.8733,74.8927,5830.0
2024-08-05 13:05:00,77.17,77.31,77.17,77.29,10643.0,74.8733,75.0091,74.8733,74.9897,10643.0
2024-08-05 13:10:00,77.27,77.27,77.14,77.16,5218.0,74.9703,74.9703,74.8441,74.8636,5218.0
2024-08-05 13:15:00,77.15,77.2,77.09,77.09,15625.0,74.8538,74.9024,74.7956,74.7956,15625.0
2024-08-05 13:20:00,77.11,77.28,77.09,77.24,7322.0,74.815,74.98,74.7956,74.9412,7322.0
2024-08-05 13:25:00,77.25,77.4,77.24,77.38,12508.0,74.9509,75.0964,74.9412,75.077,12508.0
2024-08-05 13:30:00,77.35,77.35,77.07,77.21,11943.0,75.0479,75.0479,74.7762,74.9121,11943.0
2024-08-05 13:35:00,77.21,77.36,77.19,77.35,10082.0,74.9121,75.0576,74.8927,75.0479,10082.0
2024-08-05 13:40:00,77.35,77.36,77.2,77.2,12521.0,75.0479,75.0576,74.9024,74.9024,12521.0
2024-08-05 13:45:00,77.21,77.28,77.11,77.27,17261.0,74.9121,74.98,74.815,74.9703,17261.0
2024-08-05 13:50:00,77.25,77.25,77.15,77.15,8845.0,74.9509,74.9509,74.8538,74.8538,8845.0
2024-08-05 13:55:00,77.15,77.21,77.12,77.16,13647.0,74.8538,74.9121,74.8247,74.8636,13647.0
2024-08-05 14:00:00,77.15,77.24,77.12,77.22,13575.0,74.8538,74.9412,74.8247,74.9218,13575.0
2024-08-05 14:05:00,77.2,77.39,77.2,77.38,13672.0,74.9024,75.0867,74.9024,75.077,13672.0
2024-08-05 14:10:00,77.37,77.41,77.33,77.41,8300.0,75.0673,75.1061,75.0285,75.1061,8300.0
2024-08-05 14:15:00,77.41,77.59,77.4,77.51,21835.0,75.1061,75.2808,75.0964,75.2031,21835.0
2024-08-05 14:20:00,77.44,77.6,77.44,77.6,7171.0,75.1352,75.2905,75.1352,75.2905,7171.0
2024-08-05 14:25:00,77.6,77.71,77.56,77.66,13717.0,75.2905,75.3972,75.2516,75.3487,13717.0
2024-08-05 14:30:00,77.66,77.66,77.42,77.45,16899.0,75.3487,75.3487,75.1158,75.1449,16899.0
2024-08-05 14:35:00,77.43,77.46,77.34,77.38,13548.0,75.1255,75.1546,75.0382,75.077,13548.0
2024-08-05 14:40:00,77.36,77.53,77.35,77.52,16293.0,75.0576,75.2225,75.0479,75.2128,16293.0
2024-08-05 14:45:00,77.52,77.59,77.49,77.59,10876.0,75.2128,75.2808,75.1837,75.2808,10876.0
2024-08-05 14:50:00,77.59,77.62,77.49,77.58,18144.0,75.2808,75.3099,75.1837,75.2711,18144.0
2024-08-05 14:55:00,77.56,77.62,77.49,77.55,20340.0,75.2516,75.3099,75.1837,75.2419,20340.0
2024-08-05 15:00:00,77.55,77.58,77.47,77.51,15491.0,75.2419,75.2711,75.1643,75.2031,15491.0
2024-08-05 15:05:00,77.51,77.53,77.46,77.46,11504.0,75.2031,75.2225,75.1546,75.1546,11504.0
2024-08-05 15:10:00,77.43,77.45,77.29,77.39,15092.0,75.1255,75.1449,74.9897,75.0867,15092.0
2024-08-05 15:15:00,77.39,77.48,77.38,77.46,13715.0,75.0867,75.174,75.077,75.1546,13715.0
2024-08-05 15:20:00,77.45,77.5,77.38,77.42,17790.0,75.1449,75.1934,75.077,75.1158,17790.0
2024-08-05 15:25:00,77.42,77.42,77.3,77.33,18402.0,75.1158,75.1158,74.9994,75.0285,18402.0
2024-08-05 15:30:00,77.34,77.42,77.3,77.35,26795.0,75.0382,75.1158,74.9994,75.0479,26795.0
2024-08-05 15:35:00,77.36,77.39,77.16,77.18,21812.0,75.0576,75.0867,74.8636,74.883,21812.0
2024-08-05 15:40:00,77.17,77.22,77.13,77.15,26417.0,74.8733,74.9218,74.8344,74.8538,26417.0
2024-08-05 15:45:00,77.14,77.27,77.09,77.11,44539.0,74.8441,74.9703,74.7956,74.815,44539.0
2024-08-05 15:50:00,77.1,77.38,77.07,77.2,89606.0,74.8053,75.077,74.7762,74.9024,89606.0
2024-08-05 15:55:00,77.21,77.33,77.17,77.31,205181.0,74.9121,75.0285,74.8733,75.0091,205181.0
2024-08-06 09:30:00,77.4,77.87,77.38,77.47,25589.0,75.0964,75.5524,75.077,75.1643,25589.0
2024-08-06 09:35:00,77.45,77.82,77.45,77.82,4631.0,75.1449,75.5039,75.1449,75.5039,4631.0
2024-08-06 09:40:00,77.8,78.18,77.8,78.09,5271.0,75.4845,75.8532,75.4845,75.7659,5271.0
2024-08-06 09:45:00,78.03,78.17,77.93,78.11,16283.0,75.7077,75.8435,75.6106,75.7853,16283.0
2024-08-06 09:50:00,78.12,78.26,78.11,78.25,29614.0,75.795,75.9308,75.7853,75.9211,29614.0
2024-08-06 09:55:00,78.22,78.34,78.08,78.34,26074.0,75.892,76.0084,75.7562,76.0084,26074.0
2024-08-06 10:00:00,78.31,78.37,78.09,78.09,15940.0,75.9793,76.0375,75.7659,75.7659,15940.0
2024-08-06 10:05:00,78.07,78.13,77.97,78.09,36520.0,75.7465,75.8047,75.6494,75.7659,36520.0
2024-08-06 10:10:00,78.14,78.27,78.13,78.14,12608.0,75.8144,75.9405,75.8047,75.8144,12608.0
2024-08-06 10:15:00,78.16,78.39,78.14,78.2,19718.0,75.8338,76.0569,75.8144,75.8726,19718.0
2024-08-06 10:20:00,78.19,78.27,78.1,78.23,21350.0,75.8629,75.9405,75.7756,75.9017,21350.0
2024-08-06 10:25:00,78.23,78.31,78.1,78.1,14900.0,75.9017,75.9793,75.7756,75.7756,14900.0
2024-08-06 10:30:00,78.1,78.22,78.1,78.22,20982.0,75.7756,75.892,75.7756,75.892,20982.0
2024-08-06 10:35:00,78.24,78.33,78.15,78.17,11354.0,75.9114,75.9987,75.8241,75.8435,11354.0
2024-08-06 10:40:00,78.18,78.35,78.16,78.33,23889.0,75.8532,76.0181,75.8338,75.9987,23889.0
2024-08-06 10:45:00,78.34,78.44,78.29,78.32,14810.0,76.0084,76.1055,75.9599,75.989,14810.0
2024-08-06 10:50:00,78.35,78.36,78.09,78.09,10132.0,76.0181,76.0278,75.7659,75.7659,10132.0
2024-08-06 10:55:00,78.05,78.09,77.9,78.03,46402.0,75.7271,75.7659,75.5815,75.7077,46402.0
2024-08-06 11:00:00,78.01,78.1,77.92,78.08,17933.0,75.6883,75.7756,75.6009,75.7562,17933.0
2024-08-06 11:05:00,78.09,78.13,77.93,78.0,18283.0,75.7659,75.8047,75.6106,75.6786,18283.0
2024-08-06 11:10:00,78.0,78.08,77.96,78.04,11744.0,75.6786,75.7562,75.6397,75.7174,11744.0
2024-08-06 11:15:00,78.04,78.06,77.92,77.99,32498.0,75.7174,75.7368,75.6009,75.6688,32498.0
2024-08-06 11:20:00,77.99,78.01,77.87,77.89,11250.0,75.6688,75.6883,75.5524,75.5718,11250.0
2024-08-06 11:25:00,77.86,77.99,77.77,77.94,23416.0,75.5427,75.6688,75.4554,75.6203,23416.0
2024-08-06 11:30:00,77.93,78.01,77.88,77.89,14104.0,75.6106,75.6883,75.5621,75.5718,14104.0
2024-08-06 11:35:00,77.92,78.01,77.91,77.97,8403.0,75.6009,75.6883,75.5912,75.6494,8403.0
2024-08-06 11:40:00,77.98,78.01,77.93,77.96,18933.0,75.6591,75.6883,75.6106,75.6397,18933.0
2024-08-06 11:45:00,77.99,78.07,77.93,78.02,14693.0,75.6688,75.7465,75.6106,75.698,14693.0
2024-08-06 11:50:00,78.02,78.12,78.01,78.06,43004.0,75.698,75.795,75.6883,75.7368,43004.0
2024-08-06 11:55:00,78.07,78.25,78.07,78.17,36424.0,75.7465,75.9211,75.7465,75.8435,36424.0
2024-08-06 12:00:00,78.2,78.33,78.15,78.3,29006.0,75.8726,75.9987,75.8241,75.9696,29006.0
2024-08-06 12:05:00,78.31,78.38,78.21,78.23,20068.0,75.9793,76.0472,75.8823,75.9017,20068.0
2024-08-06 12:10:00,78.24,78.34,78.19,78.34,13649.0,75.9114,76.0084,75.8629,76.0084,13649.0
2024-08-06 12:15:00,78.34,78.39,78.23,78.33,13999.0,76.0084,76.0569,75.9017,75.9987,13999.0
2024-08-06 12:20:00,78.32,78.38,78.3,78.32,9305.0,75.989,76.0472,75.9696,75.989,9305.0
2024-08-06 12:25:00,78.32,78.35,78.24,78.29,12970.0,75.989,76.0181,75.9114,75.9599,12970.0
2024-08-06 12:30:00,78.27,78.31,78.22,78.26,13001.0,75.9405,75.9793,75.892,75.9308,13001.0
2024-08-06 12:35:00,78.26,78.31,78.22,78.3,11260.0,75.9308,75.9793,75.892,75.9696,11260.0
2024-08-06 12:40:00,78.28,78.31,78.25,78.29,11090.0,75.9502,75.9793,75.9211,75.9599,11090.0
2024-08-06 12:45:00,78.28,78.29,78.16,78.2,50493.0,75.9502,75.9599,75.8338,75.8726,50493.0
2024-08-06 12:50:00,78.18,78.38,78.18,78.38,23220.0,75.8532,76.0472,75.8532,76.0472,23220.0
2024-08-06 12:55:00,78.37,78.48,78.37,78.47,30987.0,76.0375,76.1443,76.0375,76.1346,30987.0
2024-08-06 13:00:00,78.47,78.62,78.47,78.6,50845.0,76.1346,76.2801,76.1346,76.2607,50845.0
2024-08-06 13:05:00,78.62,78.64,78.53,78.62,17492.0,76.2801,76.2995,76.1928,76.2801,17492.0
2024-08-06 13:10:00,78.62,78.78,78.61,78.75,67722.0,76.2801,76.4353,76.2704,76.4062,67722.0
2024-08-06 13:15:00,78.76,78.82,78.63,78.66,23102.0,76.4159,76.4741,76.2898,76.3189,23102.0
2024-08-06 13:20:00,78.66,78.72,78.56,78.57,19379.0,76.3189,76.3771,76.2219,76.2316,19379.0
2024-08-06 13:25:00,78.59,78.71,78.58,78.71,24833.0,76.251,76.3674,76.2413,76.3674,24833.0
2024-08-06 13:30:00,78.72,78.78,78.59,78.68,28925.0,76.3771,76.4353,76.251,76.3383,28925.0
2024-08-06 13:35:00,78.68,78.72,78.66,78.69,21867.0,76.3383,76.3771,76.3189,76.348,21867.0
2024-08-06 13:40:00,78.7,78.71,78.58,78.67,29791.0,76.3577,76.3674,76.2413,76.3286,29791.0
2024-08-06 13:45:00,78.67,78.69,78.62,78.67,13971.0,76.3286,76.348,76.2801,76.3286,13971.0
2024-08-06 13:50:00,78.67,78.78,78.67,78.76,14305.0,76.3286,76.4353,76.3286,76.4159,14305.0
2024-08-06 13:55:00,78.77,78.84,78.76,78.8,16891.0,76.4256,76.4936,76.4159,76.4547,16891.0
2024-08-06 14:00:00,78.81,78.83,78.74,78.75,18515.0,76.4644,76.4838,76.3965,76.4062,18515.0
2024-08-06 14:05:00,78.74,78.76,78.62,78.63,42311.0,76.3965,76.4159,76.2801,76.2898,42311.0
2024-08-06 14:10:00,78.63,78.72,78.63,78.65,17578.0,76.2898,76.3771,76.2898,76.3092,17578.0
2024-08-06 14:15:00,78.65,78.86,78.64,78.84,20516.0,76.3092,76.513,76.2995,76.4936,20516.0
2024-08-06 14:20:00,78.84,78.95,78.81,78.89,18412.0,76.4936,76.6003,76.4644,76.5421,18412.0
2024-08-06 14:25:00,78.9,78.97,78.84,78.9,23196.0,76.5518,76.6197,76.4936,76.5518,23196.0
2024-08-06 14:30:00,78.91,78.92,78.88,78.91,17335.0,76.5615,76.5712,76.5324,76.5615,17335.0
2024-08-06 14:35:00,78.9,78.98,78.9,78.92,23453.0,76.5518,76.6294,76.5518,76.5712,23453.0
2024-08-06 14:40:00,78.91,79.02,78.89,79.01,24780.0,76.5615,76.6682,76.5421,76.6585,24780.0
2024-08-06 14:45:00,79.02,79.14,79.02,79.12,24911.0,76.6682,76.7846,76.6682,76.7652,24911.0
2024-08-06 14:50:00,79.11,79.11,78.99,79.0,25761.0,76.7555,76.7555,76.6391,76.6488,25761.0
2024-08-06 14:55:00,79.0,79.0,78.75,78.77,27642.0,76.6488,76.6488,76.4062,76.4256,27642.0
2024-08-06 15:00:00,78.76,78.81,78.64,78.66,23800.0,76.4159,76.4644,76.2995,76.3189,23800.0
2024-08-06 15:05:00,78.65,78.75,78.6,78.73,25216.0,76.3092,76.4062,76.2607,76.3868,25216.0
2024-08-06 15:10:00,78.72,78.73,78.59,78.68,20986.0,76.3771,76.3868,76.251,76.3383,20986.0
2024-08-06 15:15:00,78.68,78.74,78.61,78.72,27137.0,76.3383,76.3965,76.2704,76.3771,27137.0
2024-08-06 15:20:00,78.73,78.99,78.72,78.99,27224.0,76.3868,76.6391,76.3771,76.6391,27224.0
2024-08-06 15:25:00,79.0,79.07,78.94,78.94,25002.0,76.6488,76.7167,76.5906,76.5906,25002.0
2024-08-06 15:30:00,78.96,79.0,78.89,78.97,30425.0,76.61,76.6488,76.5421,76.6197,30425.0
2024-08-06 15:35:00,78.96,79.05,78.88,79.04,30947.0,76.61,76.6973,76.5324,76.6876,30947.0
2024-08-06 15:40:00,79.04,79.08,78.96,79.02,41492.0,76.6876,76.7264,76.61,76.6682,41492.0
2024-08-06 15:45:00,79.01,79.01,78.8,78.8,51978.0,76.6585,76.6585,76.4547,76.4547,51978.0
2024-08-06 15:50:00,78.79,78.91,78.61,78.65,95901.0,76.445,76.5615,76.2704,76.3092,95901.0
2024-08-06 15:55:00,78.65,78.65,78.39,78.41,210472.0,76.3092,76.3092,76.0569,76.0763,210472.0
2024-08-07 09:30:00,78.75,79.17,78.05,78.22,20220.0,76.4062,76.8137,75.7271,75.892,20220.0
2024-08-07 09:35:00,78.29,79.05,78.23,78.94,21406.0,75.9599,76.6973,75.9017,76.5906,21406.0
2024-08-07 09:40:00,78.94,79.2,78.93,79.09,10824.0,76.5906,76.8428,76.5809,76.7361,10824.0
2024-08-07 09:45:00,79.14,79.25,78.98,79.06,26238.0,76.7846,76.8913,76.6294,76.707,26238.0
2024-08-07 09:50:00,79.06,79.19,78.85,79.08,10677.0,76.707,76.8331,76.5033,76.7264,10677.0
2024-08-07 09:55:00,79.14,79.47,79.14,79.47,6290.0,76.7846,77.1048,76.7846,77.1048,6290.0
2024-08-07 10:00:00,79.5,79.62,79.28,79.31,13954.0,77.1339,77.2503,76.9205,76.9496,13954.0
2024-08-07 10:05:00,79.3,79.48,79.22,79.38,16852.0,76.9399,77.1145,76.8622,77.0175,16852.0
2024-08-07 10:10:00,79.42,79.44,79.28,79.33,7587.0,77.0563,77.0757,76.9205,76.969,7587.0
2024-08-07 10:15:00,79.36,79.5,79.32,79.48,7304.0,76.9981,77.1339,76.9593,77.1145,7304.0
2024-08-07 10:20:00,79.5,79.5,79.42,79.42,7641.0,77.1339,77.1339,77.0563,77.0563,7641.0
2024-08-07 10:25:00,79.4,79.46,79.33,79.43,8363.0,77.0369,77.0951,76.969,77.066,8363.0
2024-08-07 10:30:00,79.47,79.47,79.32,79.4,9730.0,77.1048,77.1048,76.9593,77.0369,9730.0
2024-08-07 10:35:00,79.43,79.59,79.4,79.56,9893.0,77.066,77.2212,77.0369,77.1921,9893.0
2024-08-07 10:40:00,79.58,79.67,79.56,79.6,10140.0,77.2115,77.2988,77.1921,77.2309,10140.0
2024-08-07 10:45:00,79.61,79.73,79.61,79.63,7339.0,77.2406,77.3571,77.2406,77.26,7339.0
2024-08-07 10:50:00,79.62,79.7,79.62,79.66,7009.0,77.2503,77.328,77.2503,77.2891,7009.0
2024-08-07 10:55:00,79.65,79.77,79.62,79.77,5202.0,77.2794,77.3959,77.2503,77.3959,5202.0
2024-08-07 11:00:00,79.77,79.8,79.69,79.79,9890.0,77.3959,77.425,77.3183,77.4153,9890.0
2024-08-07 11:05:00,79.79,79.79,79.7,79.73,8083.0,77.4153,77.4153,77.328,77.3571,8083.0
2024-08-07 11:10:00,79.73,79.78,79.71,79.71,6950.0,77.3571,77.4056,77.3377,77.3377,6950.0
2024-08-07 11:15:00,79.72,79.83,79.71,79.79,10072.0,77.3474,77.4541,77.3377,77.4153,10072.0
2024-08-07 11:20:00,79.79,79.96,79.76,79.96,16776.0,77.4153,77.5802,77.3862,77.5802,16776.0
2024-08-07 11:25:00,79.91,79.95,79.82,79.86,14370.0,77.5317,77.5705,77.4444,77.4832,14370.0
2024-08-07 11:30:00,79.82,79.97,79.82,79.88,10559.0,77.4444,77.5899,77.4444,77.5026,10559.0
2024-08-07 11:35:00,79.89,79.94,79.81,79.87,8861.0,77.5123,77.5608,77.4347,77.4929,8861.0
2024-08-07 11:40:00,79.84,79.92,79.78,79.79,8559.0,77.4638,77.5414,77.4056,77.4153,8559.0
2024-08-07 11:45:00,79.79,79.8,79.67,79.75,16454.0,77.4153,77.425,77.2988,77.3765,16454.0
2024-08-07 11:50:00,79.74,79.76,79.58,79.58,11941.0,77.3668,77.3862,77.2115,77.2115,11941.0
2024-08-07 11:55:00,79.59,79.64,79.48,79.52,8153.0,77.2212,77.2697,77.1145,77.1533,8153.0
2024-08-07 12:00:00,79.5,79.55,79.45,79.51,12718.0,77.1339,77.1824,77.0854,77.1436,12718.0
2024-08-07 12:05:00,79.5,79.54,79.36,79.36,10571.0,77.1339,77.1727,76.9981,76.9981,10571.0
2024-08-07 12:10:00,79.38,79.39,79.29,79.37,8919.0,77.0175,77.0272,76.9302,77.0078,8919.0
2024-08-07 12:15:00,79.38,79.39,79.32,79.36,8804.0,77.0175,77.0272,76.9593,76.9981,8804.0
2024-08-07 12:20:00,79.35,79.35,79.26,79.26,10146.0,76.9884,76.9884,76.9011,76.9011,10146.0
2024-08-07 12:25:00,79.26,79.35,79.26,79.34,9773.0,76.9011,76.9884,76.9011,76.9787,9773.0
2024-08-07 12:30:00,79.34,79.38,79.28,79.38,5081.0,76.9787,77.0175,76.9205,77.0175,5081.0
2024-08-07 12:35:00,79.39,79.4,79.24,79.3,9662.0,77.0272,77.0369,76.8816,76.9399,9662.0
2024-08-07 12:40:00,79.28,79.36,79.23,79.24,6281.0,76.9205,76.9981,76.8719,76.8816,6281.0
2024-08-07 12:45:00,79.23,79.25,79.16,79.17,4621.0,76.8719,76.8913,76.804,76.8137,4621.0
2024-08-07 12:50:00,79.16,79.16,79.01,79.05,10019.0,76.804,76.804,76.6585,76.6973,10019.0
2024-08-07 12:55:00,79.04,79.07,79.0,79.0,6993.0,76.6876,76.7167,76.6488,76.6488,6993.0
2024-08-07 13:00:00,79.01,79.09,79.01,79.09,9138.0,76.6585,76.7361,76.6585,76.7361,9138.0
2024-08-07 13:05:00,79.07,79.07,78.91,78.94,10077.0,76.7167,76.7167,76.5615,76.5906,10077.0
2024-08-07 13:10:00,78.96,78.96,78.87,78.93,8599.0,76.61,76.61,76.5227,76.5809,8599.0
2024-08-07 13:15:00,78.92,78.97,78.85,78.9,9832.0,76.5712,76.6197,76.5033,76.5518,9832.0
2024-08-07 13:20:00,78.95,79.19,78.95,79.19,5126.0,76.6003,76.8331,76.6003,76.8331,5126.0
2024-08-07 13:25:00,79.23,79.32,79.15,79.17,10738.0,76.8719,76.9593,76.7943,76.8137,10738.0
2024-08-07 13:30:00,79.19,79.39,79.19,79.39,11072.0,76.8331,77.0272,76.8331,77.0272,11072.0
2024-08-07 13:35:00,79.39,79.48,79.39,79.4,12133.0,77.0272,77.1145,77.0272,77.0369,12133.0
2024-08-07 13:40:00,79.4,79.44,79.37,79.38,14057.0,77.0369,77.0757,77.0078,77.0175,14057.0
2024-08-07 13:45:00,79.39,79.39,79.14,79.14,15552.0,77.0272,77.0272,76.7846,76.7846,15552.0
2024-08-07 13:50:00,79.13,79.18,79.07,79.08,11413.0,76.7749,76.8234,76.7167,76.7264,11413.0
2024-08-07 13:55:00,79.07,79.19,79.01,79.16,11749.0,76.7167,76.8331,76.6585,76.804,11749.0
2024-08-07 14:00:00,79.15,79.15,78.98,79.1,12627.0,76.7943,76.7943,76.6294,76.7458,12627.0
2024-08-07 14:05:00,79.1,79.12,79.01,79.03,7546.0,76.7458,76.7652,76.6585,76.6779,7546.0
2024-08-07 14:10:00,79.05,79.05,78.87,78.91,11916.0,76.6973,76.6973,76.5227,76.5615,11916.0
2024-08-07 14:15:00,78.91,79.03,78.8,78.97,9641.0,76.5615,76.6779,76.4547,76.6197,9641.0
2024-08-07 14:20:00,78.99,79.02,78.88,78.88,9595.0,76.6391,76.6682,76.5324,76.5324,9595.0
2024-08-07 14:25:00,78.87,78.97,78.87,78.95,9773.0,76.5227,76.6197,76.5227,76.6003,9773.0
2024-08-07 14:30:00,78.94,78.95,78.86,78.89,10962.0,76.5906,76.6003,76.513,76.5421,10962.0
2024-08-07 14:35:00,78.89,78.89,78.8,78.86,8096.0,76.5421,76.5421,76.4547,76.513,8096.0
2024-08-07 14:40:00,78.85,78.96,78.79,78.87,14093.0,76.5033,76.61,76.445,76.5227,14093.0
2024-08-07 14:45:00,78.88,78.89,78.81,78.89,15508.0,76.5324,76.5421,76.4644,76.5421,15508.0
2024-08-07 14:50:00,78.87,78.98,78.85,78.92,26123.0,76.5227,76.6294,76.5033,76.5712,26123.0
2024-08-07 14:55:00,78.9,78.98,78.87,78.92,16680.0,76.5518,76.6294,76.5227,76.5712,16680.0
2024-08-07 15:00:00,78.92,79.11,78.91,79.11,13363.0,76.5712,76.7555,76.5615,76.7555,13363.0
2024-08-07 15:05:00,79.13,79.13,79.02,79.04,14460.0,76.7749,76.7749,76.6682,76.6876,14460.0
2024-08-07 15:10:00,79.06,79.11,79.05,79.07,11410.0,76.707,76.7555,76.6973,76.7167,11410.0
2024-08-07 15:15:00,79.09,79.1,78.97,78.98,16977.0,76.7361,76.7458,76.6197,76.6294,16977.0
2024-08-07 15:20:00,78.98,79.15,78.98,79.06,15561.0,76.6294,76.7943,76.6294,76.707,15561.0
2024-08-07 15:25:00,79.06,79.11,79.03,79.1,15026.0,76.707,76.7555,76.6779,76.7458,15026.0
2024-08-07 15:30:00,79.1,79.18,79.05,79.16,22946.0,76.7458,76.8234,76.6973,76.804,22946.0
2024-08-07 15:35:00,79.17,79.26,79.15,79.17,21732.0,76.8137,76.9011,76.7943,76.8137,21732.0
2024-08-07 15:40:00,79.19,79.19,79.02,79.03,23402.0,76.8331,76.8331,76.6682,76.6779,23402.0
2024-08-07 15:45:00,79.03,79.29,79.03,79.29,31591.0,76.6779,76.9302,76.6779,76.9302,31591.0
2024-08-07 15:50:00,79.3,79.3,78.94,79.02,75524.0,76.9399,76.9399,76.5906,76.6682,75524.0
2024-08-07 15:55:00,79.04,79.07,78.91,79.0,173095.0,76.6876,76.7167,76.5615,76.6488,173095.0
2024-08-08 09:30:00,78.63,78.91,78.33,78.44,18546.0,76.2898,76.5615,75.9987,76.1055,18546.0
2024-08-08 09:35:00,78.47,78.76,78.47,78.67,10384.0,76.1346,76.4159,76.1346,76.3286,10384.0
2024-08-08 09:40:00,78.63,78.68,78.51,78.62,6759.0,76.2898,76.3383,76.1734,76.2801,6759.0
2024-08-08 09:45:00,78.6,78.86,78.57,78.78,10345.0,76.2607,76.513,76.2316,76.4353,10345.0
2024-08-08 09:50:00,78.78,79.01,78.67,78.86,22580.0,76.4353,76.6585,76.3286,76.513,22580.0
2024-08-08 09:55:00,78.84,79.04,78.84,78.94,11276.0,76.4936,76.6876,76.4936,76.5906,11276.0
2024-08-08 10:00:00,78.9,79.04,78.9,78.94,12864.0,76.5518,76.6876,76.5518,76.5906,12864.0
2024-08-08 10:05:00,78.95,79.03,78.48,78.52,12408.0,76.6003,76.6779,76.1443,76.1831,12408.0
2024-08-08 10:10:00,78.5,78.71,78.5,78.63,8530.0,76.1637,76.3674,76.1637,76.2898,8530.0
2024-08-08 10:15:00,78.63,78.82,78.62,78.73,7434.0,76.2898,76.4741,76.2801,76.3868,7434.0
2024-08-08 10:20:00,78.82,78.94,78.78,78.94,10417.0,76.4741,76.5906,76.4353,76.5906,10417.0
2024-08-08 10:25:00,78.94,79.05,78.91,78.94,19452.0,76.5906,76.6973,76.5615,76.5906,19452.0
2024-08-08 10:30:00,78.94,79.09,78.92,79.09,10780.0,76.5906,76.7361,76.5712,76.7361,10780.0
2024-08-08 10:35:00,79.07,79.1,78.98,79.0,12891.0,76.7167,76.7458,76.6294,76.6488,12891.0
2024-08-08 10:40:00,79.02,79.03,78.9,78.94,7939.0,76.6682,76.6779,76.5518,76.5906,7939.0
2024-08-08 10:45:00,78.96,79.03,78.96,79.03,9809.0,76.61,76.6779,76.61,76.6779,9809.0
2024-08-08 10:50:00,79.03,79.06,78.91,79.02,21183.0,76.6779,76.707,76.5615,76.6682,21183.0
2024-08-08 10:55:00,79.02,79.1,79.01,79.09,12670.0,76.6682,76.7458,76.6585,76.7361,12670.0
2024-08-08 11:00:00,79.08,79.19,79.06,79.19,11487.0,76.7264,76.8331,76.707,76.8331,11487.0
2024-08-08 11:05:00,79.2,79.23,79.06,79.08,7734.0,76.8428,76.8719,76.707,76.7264,7734.0
2024-08-08 11:10:00,79.09,79.13,78.98,78.98,7332.0,76.7361,76.7749,76.6294,76.6294,7332.0
2024-08-08 11:15:00,78.97,79.01,78.93,78.97,4929.0,76.6197,76.6585,76.5809,76.6197,4929.0
2024-08-08 11:20:00,78.89,78.89,78.78,78.82,5936.0,76.5421,76.5421,76.4353,76.4741,5936.0
2024-08-08 11:25:00,78.82,78.98,78.81,78.9,8942.0,76.4741,76.6294,76.4644,76.5518,8942.0
2024-08-08 11:30:00,78.87,78.93,78.79,78.79,10902.0,76.5227,76.5809,76.445,76.445,10902.0
2024-08-08 11:35:00,78.8,78.88,78.73,78.86,9995.0,76.4547,76.5324,76.3868,76.513,9995.0
2024-08-08 11:40:00,78.88,78.88,78.75,78.82,10125.0,76.5324,76.5324,76.4062,76.4741,10125.0
2024-08-08 11:45:00,78.82,78.88,78.79,78.88,13351.0,76.4741,76.5324,76.445,76.5324,13351.0
2024-08-08 11:50:00,78.89,78.97,78.87,78.94,6387.0,76.5421,76.6197,76.5227,76.5906,6387.0
2024-08-08 11:55:00,78.93,78.96,78.86,78.9,8160.0,76.5809,76.61,76.513,76.5518,8160.0
2024-08-08 12:00:00,78.9,79.08,78.89,79.06,4895.0,76.5518,76.7264,76.5421,76.707,4895.0
2024-08-08 12:05:00,79.09,79.14,79.06,79.06,4446.0,76.7361,76.7846,76.707,76.707,4446.0
2024-08-08 12:10:00,79.03,79.11,79.03,79.07,6896.0,76.6779,76.7555,76.6779,76.7167,6896.0
2024-08-08 12:15:00,79.08,79.12,79.06,79.09,4024.0,76.7264,76.7652,76.707,76.7361,4024.0
2024-08-08 12:20:00,79.11,79.13,79.09,79.13,6320.0,76.7555,76.7749,76.7361,76.7749,6320.0
2024-08-08 12:25:00,79.14,79.22,79.13,79.2,14351.0,76.7846,76.8622,76.7749,76.8428,14351.0
2024-08-08 12:30:00,79.2,79.3,79.19,79.19,26013.0,76.8428,76.9399,76.8331,76.8331,26013.0
2024-08-08 12:35:00,79.18,79.18,79.05,79.07,8385.0,76.8234,76.8234,76.6973,76.7167,8385.0
2024-08-08 12:40:00,79.06,79.18,79.05,79.18,7669.0,76.707,76.8234,76.6973,76.8234,7669.0
2024-08-08 12:45:00,79.17,79.25,79.14,79.25,8461.0,76.8137,76.8913,76.7846,76.8913,8461.0
2024-08-08 12:50:00,79.25,79.32,79.24,79.32,6222.0,76.8913,76.9593,76.8816,76.9593,6222.0
2024-08-08 12:55:00,79.33,79.35,79.27,79.28,9668.0,76.969,76.9884,76.9108,76.9205,9668.0
2024-08-08 13:00:00,79.28,79.31,79.16,79.16,22944.0,76.9205,76.9496,76.804,76.804,22944.0
2024-08-08 13:05:00,79.16,79.17,79.08,79.09,5285.0,76.804,76.8137,76.7264,76.7361,5285.0
2024-08-08 13:10:00,79.09,79.18,79.08,79.17,5516.0,76.7361,76.8234,76.7264,76.8137,5516.0
2024-08-08 13:15:00,79.18,79.26,79.17,79.26,6807.0,76.8234,76.9011,76.8137,76.9011,6807.0
2024-08-08 13:20:00,79.28,79.38,79.27,79.32,8409.0,76.9205,77.0175,76.9108,76.9593,8409.0
2024-08-08 13:25:00,79.34,79.45,79.31,79.45,65601.0,76.9787,77.0854,76.9496,77.0854,65601.0
2024-08-08 13:30:00,79.46,79.52,79.4,79.47,42742.0,77.0951,77.1533,77.0369,77.1048,42742.0
2024-08-08 13:35:00,79.47,79.53,79.2,79.53,26927.0,77.1048,77.163,76.8428,77.163,26927.0
2024-08-08 13:40:00,79.54,79.6,79.53,79.54,9016.0,77.1727,77.2309,77.163,77.1727,9016.0
2024-08-08 13:45:00,79.53,79.63,79.52,79.56,12319.0,77.163,77.26,77.1533,77.1921,12319.0
2024-08-08 13:50:00,79.56,79.59,79.51,79.56,16542.0,77.1921,77.2212,77.1436,77.1921,16542.0
2024-08-08 13:55:00,79.6,79.7,79.6,79.7,11730.0,77.2309,77.328,77.2309,77.328,11730.0
2024-08-08 14:00:00,79.7,79.75,79.66,79.72,12759.0,77.328,77.3765,77.2891,77.3474,12759.0
2024-08-08 14:05:00,79.73,79.78,79.72,79.74,9068.0,77.3571,77.4056,77.3474,77.3668,9068.0
2024-08-08 14:10:00,79.75,79.8,79.7,79.7,12568.0,77.3765,77.425,77.328,77.328,12568.0
2024-08-08 14:15:00,79.7,79.74,79.66,79.73,9564.0,77.328,77.3668,77.2891,77.3571,9564.0
2024-08-08 14:20:00,79.75,79.75,79.67,79.7,12141.0,77.3765,77.3765,77.2988,77.328,12141.0
2024-08-08 14:25:00,79.7,79.7,79.56,79.58,12044.0,77.328,77.328,77.1921,77.2115,12044.0
2024-08-08 14:30:00,79.57,79.59,79.51,79.54,13609.0,77.2018,77.2212,77.1436,77.1727,13609.0
2024-08-08 14:35:00,79.55,79.61,79.55,79.61,6703.0,77.1824,77.2406,77.1824,77.2406,6703.0
2024-08-08 14:40:00,79.59,79.66,79.56,79.64,8263.0,77.2212,77.2891,77.1921,77.2697,8263.0
2024-08-08 14:45:00,79.63,79.69,79.62,79.66,9914.0,77.26,77.3183,77.2503,77.2891,9914.0
2024-08-08 14:50:00,79.65,79.68,79.57,79.61,7879.0,77.2794,77.3086,77.2018,77.2406,7879.0
2024-08-08 14:55:00,79.62,79.73,79.6,79.6,34813.0,77.2503,77.3571,77.2309,77.2309,34813.0
2024-08-08 15:00:00,79.6,79.61,79.55,79.57,10756.0,77.2309,77.2406,77.1824,77.2018,10756.0
2024-08-08 15:05:00,79.56,79.7,79.53,79.67,13015.0,77.1921,77.328,77.163,77.2988,13015.0
2024-08-08 15:10:00,79.69,79.82,79.63,79.79,36557.0,77.3183,77.4444,77.26,77.4153,36557.0
2024-08-08 15:15:00,79.79,79.84,79.78,79.82,44853.0,77.4153,77.4638,77.4056,77.4444,44853.0
2024-08-08 15:20:00,79.82,79.86,79.71,79.81,26045.0,77.4444,77.4832,77.3377,77.4347,26045.0
2024-08-08 15:25:00,79.82,79.89,79.82,79.83,31666.0,77.4444,77.5123,77.4444,77.4541,31666.0
2024-08-08 15:30:00,79.83,79.83,79.67,79.75,23673.0,77.4541,77.4541,77.2988,77.3765,23673.0
2024-08-08 15:35:00,79.75,79.75,79.58,79.58,29697.0,77.3765,77.3765,77.2115,77.2115,29697.0
2024-08-08 15:40:00,79.59,79.61,79.5,79.53,34659.0,77.2212,77.2406,77.1339,77.163,34659.0
2024-08-08 15:45:00,79.52,79.52,79.28,79.3,52210.0,77.1533,77.1533,76.9205,76.9399,52210.0
2024-08-08 15:50:00,79.31,79.38,79.14,79.19,106415.0,76.9496,77.0175,76.7846,76.8331,106415.0
2024-08-08 15:55:00,79.19,79.47,79.12,79.37,250970.0,76.8331,77.1048,76.7652,77.0078,250970.0
2024-08-09 09:30:00,79.36,79.36,78.41,78.59,62091.0,76.9981,76.9981,76.0763,76.251,62091.0
2024-08-09 09:35:00,78.52,78.52,78.24,78.3,7434.0,76.1831,76.1831,75.9114,75.9696,7434.0
2024-08-09 09:40:00,78.33,78.38,78.11,78.27,14099.0,75.9987,76.0472,75.7853,75.9405,14099.0
2024-08-09 09:45:00,78.25,78.33,78.08,78.2,8004.0,75.9211,75.9987,75.7562,75.8726,8004.0
2024-08-09 09:50:00,78.14,78.35,78.1,78.33,10960.0,75.8144,76.0181,75.7756,75.9987,10960.0
2024-08-09 09:55:00,78.33,78.44,78.25,78.38,13759.0,75.9987,76.1055,75.9211,76.0472,13759.0
2024-08-09 10:00:00,78.42,78.44,78.28,78.36,16953.0,76.0861,76.1055,75.9502,76.0278,16953.0
2024-08-09 10:05:00,78.36,78.69,78.35,78.67,9393.0,76.0278,76.348,76.0181,76.3286,9393.0
2024-08-09 10:10:00,78.65,78.88,78.61,78.8,7752.0,76.3092,76.5324,76.2704,76.4547,7752.0
2024-08-09 10:15:00,78.78,78.84,78.74,78.78,14767.0,76.4353,76.4936,76.3965,76.4353,14767.0
2024-08-09 10:20:00,78.78,78.93,78.76,78.91,18393.0,76.4353,76.5809,76.4159,76.5615,18393.0
2024-08-09 10:25:00,78.91,79.03,78.89,79.02,7979.0,76.5615,76.6779,76.5421,76.6682,7979.0
2024-08-09 10:30:00,79.03,79.15,79.0,79.1,11539.0,76.6779,76.7943,76.6488,76.7458,11539.0
2024-08-09 10:35:00,79.1,79.14,79.03,79.14,7665.0,76.7458,76.7846,76.6779,76.7846,7665.0
2024-08-09 10:40:00,79.16,79.23,79.16,79.21,13939.0,76.804,76.8719,76.804,76.8525,13939.0
2024-08-09 10:45:00,79.21,79.21,79.04,79.09,6637.0,76.8525,76.8525,76.6876,76.7361,6637.0
2024-08-09 10:50:00,79.07,79.22,79.07,79.21,9100.0,76.7167,76.8622,76.7167,76.8525,9100.0
2024-08-09 10:55:00,79.22,79.4,79.21,79.35,14133.0,76.8622,77.0369,76.8525,76.9884,14133.0
2024-08-09 11:00:00,79.38,79.42,79.31,79.42,8849.0,77.0175,77.0563,76.9496,77.0563,8849.0
2024-08-09 11:05:00,79.4,79.61,79.4,79.61,6720.0,77.0369,77.2406,77.0369,77.2406,6720.0
2024-08-09 11:10:00,79.62,79.63,79.54,79.62,7602.0,77.2503,77.26,77.1727,77.2503,7602.0
2024-08-09 11:15:00,79.61,79.63,79.55,79.58,4404.0,77.2406,77.26,77.1824,77.2115,4404.0
2024-08-09 11:20:00,79.57,79.64,79.53,79.64,6403.0,77.2018,77.2697,77.163,77.2697,6403.0
2024-08-09 11:25:00,79.64,79.66,79.56,79.56,11811.0,77.2697,77.2891,77.1921,77.1921,11811.0
2024-08-09 11:30:00,79.52,79.66,79.52,79.6,8503.0,77.1533,77.2891,77.1533,77.2309,8503.0
2024-08-09 11:35:00,79.56,79.6,79.47,79.52,6440.0,77.1921,77.2309,77.1048,77.1533,6440.0
2024-08-09 11:40:00,79.5,79.66,79.49,79.66,6291.0,77.1339,77.2891,77.1242,77.2891,6291.0
2024-08-09 11:45:00,79.66,79.69,79.6,79.67,20277.0,77.2891,77.3183,77.2309,77.2988,20277.0
2024-08-09 11:50:00,79.68,79.75,79.67,79.73,7134.0,77.3086,77.3765,77.2988,77.3571,7134.0
2024-08-09 11:55:00,79.71,79.71,79.57,79.59,10994.0,77.3377,77.3377,77.2018,77.2212,10994.0
2024-08-09 12:00:00,79.59,79.61,79.53,79.55,8064.0,77.2212,77.2406,77.163,77.1824,8064.0
2024-08-09 12:05:00,79.57,79.61,79.55,79.59,5667.0,77.2018,77.2406,77.1824,77.2212,5667.0
2024-08-09 12:10:00,79.59,79.64,79.56,79.63,3493.0,77.2212,77.2697,77.1921,77.26,3493.0
2024-08-09 12:15:00,79.62,79.64,79.59,79.59,5729.0,77.2503,77.2697,77.2212,77.2212,5729.0
2024-08-09 12:20:00,79.56,79.56,79.42,79.47,7490.0,77.1921,77.1921,77.0563,77.1048,7490.0
2024-08-09 12:25:00,79.48,79.54,79.46,79.48,7159.0,77.1145,77.1727,77.0951,77.1145,7159.0
2024-08-09 12:30:00,79.47,79.51,79.47,79.49,2309.0,77.1048,77.1436,77.1048,77.1242,2309.0
2024-08-09 12:35:00,79.51,79.55,79.45,79.55,3327.0,77.1436,77.1824,77.0854,77.1824,3327.0
2024-08-09 12:40:00,79.56,79.63,79.55,79.6,6330.0,77.1921,77.26,77.1824,77.2309,6330.0
2024-08-09 12:45:00,79.59,79.61,79.55,79.61,6380.0,77.2212,77.2406,77.1824,77.2406,6380.0
2024-08-09 12:50:00,79.6,79.68,79.56,79.66,9207.0,77.2309,77.3086,77.1921,77.2891,9207.0
2024-08-09 12:55:00,79.66,79.72,79.63,79.72,9293.0,77.2891,77.3474,77.26,77.3474,9293.0
2024-08-09 13:00:00,79.72,79.8,79.71,79.77,18119.0,77.3474,77.425,77.3377,77.3959,18119.0
2024-08-09 13:05:00,79.78,79.78,79.68,79.71,5887.0,77.4056,77.4056,77.3086,77.3377,5887.0
2024-08-09 13:10:00,79.76,79.77,79.64,79.72,5428.0,77.3862,77.3959,77.2697,77.3474,5428.0
2024-08-09 13:15:00,79.73,79.82,79.73,79.82,5144.0,77.3571,77.4444,77.3571,77.4444,5144.0
2024-08-09 13:20:00,79.82,79.84,79.75,79.75,7993.0,77.4444,77.4638,77.3765,77.3765,7993.0
2024-08-09 13:25:00,79.74,79.83,79.7,79.83,8009.0,77.3668,77.4541,77.328,77.4541,8009.0
2024-08-09 13:30:00,79.83,79.89,79.79,79.83,7093.0,77.4541,77.5123,77.4153,77.4541,7093.0
2024-08-09 13:35:00,79.84,79.86,79.78,79.78,8969.0,77.4638,77.4832,77.4056,77.4056,8969.0
2024-08-09 13:40:00,79.76,79.76,79.64,79.64,6679.0,77.3862,77.3862,77.2697,77.2697,6679.0
2024-08-09 13:45:00,79.65,79.68,79.57,79.58,4536.0,77.2794,77.3086,77.2018,77.2115,4536.0
2024-08-09 13:50:00,79.57,79.6,79.54,79.55,9343.0,77.2018,77.2309,77.1727,77.1824,9343.0
2024-08-09 13:55:00,79.55,79.6,79.52,79.56,8005.0,77.1824,77.2309,77.1533,77.1921,8005.0
2024-08-09 14:00:00,79.55,79.56,79.42,79.42,7747.0,77.1824,77.1921,77.0563,77.0563,7747.0
2024-08-09 14:05:00,79.42,79.49,79.39,79.46,7699.0,77.0563,77.1242,77.0272,77.0951,7699.0
2024-08-09 14:10:00,79.49,79.5,79.38,79.48,4891.0,77.1242,77.1339,77.0175,77.1145,4891.0
2024-08-09 14:15:00,79.48,79.49,79.45,79.48,8490.0,77.1145,77.1242,77.0854,77.1145,8490.0
2024-08-09 14:20:00,79.49,79.54,79.47,79.48,8062.0,77.1242,77.1727,77.1048,77.1145,8062.0
2024-08-09 14:25:00,79.49,79.53,79.48,79.51,4279.0,77.1242,77.163,77.1145,77.1436,4279.0
2024-08-09 14:30:00,79.5,79.51,79.44,79.45,7107.0,77.1339,77.1436,77.0757,77.0854,7107.0
2024-08-09 14:35:00,79.45,79.55,79.45,79.55,5974.0,77.0854,77.1824,77.0854,77.1824,5974.0
2024-08-09 14:40:00,79.54,79.58,79.53,79.55,5971.0,77.1727,77.2115,77.163,77.1824,5971.0
2024-08-09 14:45:00,79.56,79.62,79.54,79.54,7200.0,77.1921,77.2503,77.1727,77.1727,7200.0
2024-08-09 14:50:00,79.55,79.67,79.46,79.62,9662.0,77.1824,77.2988,77.0951,77.2503,9662.0
2024-08-09 14:55:00,79.63,79.66,79.53,79.65,7243.0,77.26,77.2891,77.163,77.2794,7243.0
2024-08-09 15:00:00,79.65,79.71,79.63,79.68,12696.0,77.2794,77.3377,77.26,77.3086,12696.0
2024-08-09 15:05:00,79.69,79.74,79.66,79.71,7474.0,77.3183,77.3668,77.2891,77.3377,7474.0
2024-08-09 15:10:00,79.7,79.73,79.68,79.72,7513.0,77.328,77.3571,77.3086,77.3474,7513.0
2024-08-09 15:15:00,79.73,79.74,79.66,79.68,10371.0,77.3571,77.3668,77.2891,77.3086,10371.0
2024-08-09 15:20:00,79.66,79.67,79.62,79.63,6462.0,77.2891,77.2988,77.2503,77.26,6462.0
2024-08-09 15:25:00,79.61,79.65,79.6,79.63,6907.0,77.2406,77.2794,77.2309,77.26,6907.0
2024-08-09 15:30:00,79.62,79.7,79.61,79.69,15263.0,77.2503,77.328,77.2406,77.3183,15263.0
2024-08-09 15:35:00,79.7,79.71,79.62,79.63,18185.0,77.328,77.3377,77.2503,77.26,18185.0
2024-08-09 15:40:00,79.64,79.71,79.64,79.65,15535.0,77.2697,77.3377,77.2697,77.2794,15535.0
2024-08-09 15:45:00,79.65,79.78,79.59,79.77,24102.0,77.2794,77.4056,77.2212,77.3959,24102.0
2024-08-09 15:50:00,79.76,79.81,79.68,79.73,52871.0,77.3862,77.4347,77.3086,77.3571,52871.0
2024-08-09 15:55:00,79.73,79.93,79.66,79.87,174981.0,77.3571,77.5511,77.2891,77.4929,174981.0
2024-08-12 09:30:00,79.99,79.99,79.52,79.81,35987.0,77.6093,77.6093,77.1533,77.4347,35987.0
2024-08-12 09:35:00,79.78,79.78,79.54,79.68,7338.0,77.4056,77.4056,77.1727,77.3086,7338.0
2024-08-12 09:40:00,79.73,79.86,79.71,79.77,2529.0,77.3571,77.4832,77.3377,77.3959,2529.0
2024-08-12 09:45:00,79.7,79.75,79.66,79.69,9774.0,77.328,77.3765,77.2891,77.3183,9774.0
2024-08-12 09:50:00,79.65,79.7,79.49,79.5,6193.0,77.2794,77.328,77.1242,77.1339,6193.0
2024-08-12 09:55:00,79.54,79.71,79.54,79.69,6271.0,77.1727,77.3377,77.1727,77.3183,6271.0
2024-08-12 10:00:00,79.65,79.73,79.57,79.73,14453.0,77.2794,77.3571,77.2018,77.3571,14453.0
2024-08-12 10:05:00,79.75,79.81,79.69,79.79,5491.0,77.3765,77.4347,77.3183,77.4153,5491.0
2024-08-12 10:10:00,79.82,80.07,79.82,80.05,26162.0,77.4444,77.6869,77.4444,77.6675,26162.0
2024-08-12 10:15:00,80.06,80.07,79.89,79.92,7911.0,77.6772,77.6869,77.5123,77.5414,7911.0
2024-08-12 10:20:00,79.92,79.93,79.84,79.91,7283.0,77.5414,77.5511,77.4638,77.5317,7283.0
2024-08-12 10:25:00,79.94,79.98,79.85,79.95,4866.0,77.5608,77.5996,77.4735,77.5705,4866.0
2024-08-12 10:30:00,79.99,80.03,79.93,79.95,12625.0,77.6093,77.6481,77.5511,77.5705,12625.0
2024-08-12 10:35:00,79.93,79.97,79.9,79.94,8632.0,77.5511,77.5899,77.522,77.5608,8632.0
2024-08-12 10:40:00,79.95,80.03,79.89,80.03,22880.0,77.5705,77.6481,77.5123,77.6481,22880.0
2024-08-12 10:45:00,80.03,80.09,80.01,80.01,12092.0,77.6481,77.7063,77.6287,77.6287,12092.0
2024-08-12 10:50:00,80.0,80.19,79.99,80.13,15704.0,77.619,77.8034,77.6093,77.7452,15704.0
2024-08-12 10:55:00,80.13,80.24,80.12,80.21,7823.0,77.7452,77.8519,77.7355,77.8228,7823.0
2024-08-12 11:00:00,80.22,80.29,80.06,80.08,21715.0,77.8325,77.9004,77.6772,77.6966,21715.0
2024-08-12 11:05:00,80.09,80.16,80.07,80.07,5026.0,77.7063,77.7743,77.6869,77.6869,5026.0
2024-08-12 11:10:00,80.04,80.04,80.01,80.02,8539.0,77.6578,77.6578,77.6287,77.6384,8539.0
2024-08-12 11:15:00,80.01,80.02,79.9,80.02,36480.0,77.6287,77.6384,77.522,77.6384,36480.0
2024-08-12 11:20:00,80.02,80.06,79.86,79.86,44527.0,77.6384,77.6772,77.4832,77.4832,44527.0
2024-08-12 11:25:00,79.87,79.9,79.83,79.87,4410.0,77.4929,77.522,77.4541,77.4929,4410.0
2024-08-12 11:30:00,79.87,79.97,79.82,79.95,24305.0,77.4929,77.5899,77.4444,77.5705,24305.0
2024-08-12 11:35:00,79.94,80.08,79.93,80.05,19227.0,77.5608,77.6966,77.5511,77.6675,19227.0
2024-08-12 11:40:00,80.03,80.03,79.92,79.99,6781.0,77.6481,77.6481,77.5414,77.6093,6781.0
2024-08-12 11:45:00,79.97,80.01,79.87,79.9,8254.0,77.5899,77.6287,77.4929,77.522,8254.0
2024-08-12 11:50:00,79.91,80.12,79.91,80.12,13970.0,77.5317,77.7355,77.5317,77.7355,13970.0
2024-08-12 11:55:00,80.09,80.17,80.08,80.13,39296.0,77.7063,77.784,77.6966,77.7452,39296.0
2024-08-12 12:00:00,80.13,80.21,79.99,80.03,82233.0,77.7452,77.8228,77.6093,77.6481,82233.0
2024-08-12 12:05:00,80.02,80.02,79.94,79.95,27304.0,77.6384,77.6384,77.5608,77.5705,27304.0
2024-08-12 12:10:00,79.96,80.06,79.91,79.91,66080.0,77.5802,77.6772,77.5317,77.5317,66080.0
2024-08-12 12:15:00,79.91,80.01,79.9,79.9,86910.0,77.5317,77.6287,77.522,77.522,86910.0
2024-08-12 12:20:00,79.92,79.98,79.87,79.9,18425.0,77.5414,77.5996,77.4929,77.522,18425.0
2024-08-12 12:25:00,79.91,79.93,79.85,79.85,2415.0,77.5317,77.5511,77.4735,77.4735,2415.0
2024-08-12 12:30:00,79.86,79.9,79.85,79.86,3911.0,77.4832,77.522,77.4735,77.4832,3911.0
2024-08-12 12:35:00,79.88,79.97,79.85,79.95,15481.0,77.5026,77.5899,77.4735,77.5705,15481.0
2024-08-12 12:40:00,79.97,80.04,79.97,79.98,10239.0,77.5899,77.6578,77.5899,77.5996,10239.0
2024-08-12 12:45:00,80.0,80.09,80.0,80.09,11526.0,77.619,77.7063,77.619,77.7063,11526.0
2024-08-12 12:50:00,80.05,80.09,79.99,80.05,102338.0,77.6675,77.7063,77.6093,77.6675,102338.0
2024-08-12 12:55:00,80.04,80.08,79.98,80.04,35543.0,77.6578,77.6966,77.5996,77.6578,35543.0
2024-08-12 13:00:00,80.02,80.11,79.93,80.06,110177.0,77.6384,77.7258,77.5511,77.6772,110177.0
2024-08-12 13:05:00,80.11,80.18,80.09,80.18,4482.0,77.7258,77.7937,77.7063,77.7937,4482.0
2024-08-12 13:10:00,80.18,80.27,80.18,80.23,14838.0,77.7937,77.881,77.7937,77.8422,14838.0
2024-08-12 13:15:00,80.24,80.27,80.22,80.24,8106.0,77.8519,77.881,77.8325,77.8519,8106.0
2024-08-12 13:20:00,80.22,80.34,80.22,80.24,10141.0,77.8325,77.9489,77.8325,77.8519,10141.0
2024-08-12 13:25:00,80.22,80.27,80.21,80.27,2707.0,77.8325,77.881,77.8228,77.881,2707.0
2024-08-12 13:30:00,80.27,80.32,80.26,80.32,11164.0,77.881,77.9295,77.8713,77.9295,11164.0
2024-08-12 13:35:00,80.33,80.36,80.31,80.33,10501.0,77.9392,77.9683,77.9198,77.9392,10501.0
2024-08-12 13:40:00,80.34,80.34,80.18,80.19,7694.0,77.9489,77.9489,77.7937,77.8034,7694.0
2024-08-12 13:45:00,80.18,80.2,80.12,80.12,12647.0,77.7937,77.8131,77.7355,77.7355,12647.0
2024-08-12 13:50:00,80.11,80.11,79.98,80.0,8174.0,77.7258,77.7258,77.5996,77.619,8174.0
2024-08-12 13:55:00,80.01,80.07,79.98,80.07,3770.0,77.6287,77.6869,77.5996,77.6869,3770.0
2024-08-12 14:00:00,80.07,80.16,80.07,80.15,9224.0,77.6869,77.7743,77.6869,77.7646,9224.0
2024-08-12 14:05:00,80.13,80.13,80.03,80.11,10723.0,77.7452,77.7452,77.6481,77.7258,10723.0
2024-08-12 14:10:00,80.15,80.21,80.15,80.21,3698.0,77.7646,77.8228,77.7646,77.8228,3698.0
2024-08-12 14:15:00,80.22,80.29,80.22,80.29,7266.0,77.8325,77.9004,77.8325,77.9004,7266.0
2024-08-12 14:20:00,80.29,80.32,80.26,80.26,3450.0,77.9004,77.9295,77.8713,77.8713,3450.0
2024-08-12 14:25:00,80.27,80.32,80.26,80.26,6266.0,77.881,77.9295,77.8713,77.8713,6266.0
2024-08-12 14:30:00,80.27,80.32,80.26,80.27,5866.0,77.881,77.9295,77.8713,77.881,5866.0
2024-08-12 14:35:00,80.26,80.31,80.25,80.3,4373.0,77.8713,77.9198,77.8616,77.9101,4373.0
2024-08-12 14:40:00,80.3,80.34,80.28,80.29,4594.0,77.9101,77.9489,77.8907,77.9004,4594.0
2024-08-12 14:45:00,80.3,80.31,80.27,80.28,8155.0,77.9101,77.9198,77.881,77.8907,8155.0
2024-08-12 14:50:00,80.28,80.3,80.23,80.23,8297.0,77.8907,77.9101,77.8422,77.8422,8297.0
2024-08-12 14:55:00,80.22,80.24,80.17,80.24,10335.0,77.8325,77.8519,77.784,77.8519,10335.0
2024-08-12 15:00:00,80.25,80.3,80.18,80.28,16018.0,77.8616,77.9101,77.7937,77.8907,16018.0
2024-08-12 15:05:00,80.28,80.29,80.22,80.22,9370.0,77.8907,77.9004,77.8325,77.8325,9370.0
2024-08-12 15:10:00,80.23,80.25,80.14,80.18,9187.0,77.8422,77.8616,77.7549,77.7937,9187.0
2024-08-12 15:15:00,80.16,80.16,80.13,80.13,7791.0,77.7743,77.7743,77.7452,77.7452,7791.0
2024-08-12 15:20:00,80.14,80.17,80.08,80.16,9994.0,77.7549,77.784,77.6966,77.7743,9994.0
2024-08-12 15:25:00,80.17,80.21,80.16,80.18,9112.0,77.784,77.8228,77.7743,77.7937,9112.0
2024-08-12 15:30:00,80.18,80.18,80.09,80.09,9589.0,77.7937,77.7937,77.7063,77.7063,9589.0
2024-08-12 15:35:00,80.09,80.14,80.08,80.13,13926.0,77.7063,77.7549,77.6966,77.7452,13926.0
2024-08-12 15:40:00,80.14,80.14,80.08,80.09,10124.0,77.7549,77.7549,77.6966,77.7063,10124.0
2024-08-12 15:45:00,80.09,80.11,80.05,80.07,20050.0,77.7063,77.7258,77.6675,77.6869,20050.0
2024-08-12 15:50:00,80.06,80.2,80.06,80.2,40435.0,77.6772,77.8131,77.6772,77.8131,40435.0
2024-08-12 15:55:00,80.2,80.53,80.2,80.5,195644.0,77.8131,78.1333,77.8131,78.1041,195644.0
2024-08-13 09:30:00,80.9,80.92,80.16,80.46,30591.0,78.4922,78.5116,77.7743,78.0653,30591.0
2024-08-13 09:35:00,80.46,80.5,80.29,80.34,10732.0,78.0653,78.1041,77.9004,77.9489,10732.0
2024-08-13 09:40:00,80.28,80.37,80.11,80.11,23531.0,77.8907,77.978,77.7258,77.7258,23531.0
2024-08-13 09:45:00,80.12,80.22,79.98,79.99,11779.0,77.7355,77.8325,77.5996,77.6093,11779.0
2024-08-13 09:50:00,80.02,80.25,79.95,79.95,10786.0,77.6384,77.8616,77.5705,77.5705,10786.0
2024-08-13 09:55:00,79.98,80.08,79.84,79.93,9930.0,77.5996,77.6966,77.4638,77.5511,9930.0
2024-08-13 10:00:00,79.93,80.02,79.82,79.89,31505.0,77.5511,77.6384,77.4444,77.5123,31505.0
2024-08-13 10:05:00,80.0,80.08,79.96,80.03,39245.0,77.619,77.6966,77.5802,77.6481,39245.0
2024-08-13 10:10:00,80.03,80.04,79.94,79.97,8476.0,77.6481,77.6578,77.5608,77.5899,8476.0
2024-08-13 10:15:00,79.99,80.0,79.82,79.88,8683.0,77.6093,77.619,77.4444,77.5026,8683.0
2024-08-13 10:20:00,79.9,79.96,79.84,79.89,11025.0,77.522,77.5802,77.4638,77.5123,11025.0
2024-08-13 10:25:00,79.89,80.07,79.89,80.07,14661.0,77.5123,77.6869,77.5123,77.6869,14661.0
2024-08-13 10:30:00,80.08,80.1,79.98,80.02,13519.0,77.6966,77.7161,77.5996,77.6384,13519.0
2024-08-13 10:35:00,80.01,80.11,79.96,80.11,14540.0,77.6287,77.7258,77.5802,77.7258,14540.0
2024-08-13 10:40:00,80.12,80.3,80.09,80.3,9871.0,77.7355,77.9101,77.7063,77.9101,9871.0
2024-08-13 10:45:00,80.29,80.32,80.14,80.2,9895.0,77.9004,77.9295,77.7549,77.8131,9895.0
2024-08-13 10:50:00,80.22,80.28,80.22,80.25,12682.0,77.8325,77.8907,77.8325,77.8616,12682.0
2024-08-13 10:55:00,80.25,80.26,80.12,80.17,10565.0,77.8616,77.8713,77.7355,77.784,10565.0
2024-08-13 11:00:00,80.17,80.21,80.15,80.15,13733.0,77.784,77.8228,77.7646,77.7646,13733.0
2024-08-13 11:05:00,80.15,80.17,80.08,80.08,8471.0,77.7646,77.784,77.6966,77.6966,8471.0
2024-08-13 11:10:00,80.08,80.13,80.03,80.08,34066.0,77.6966,77.7452,77.6481,77.6966,34066.0
2024-08-13 11:15:00,80.08,80.24,80.07,80.21,18668.0,77.6966,77.8519,77.6869,77.8228,18668.0
2024-08-13 11:20:00,80.21,80.26,80.17,80.18,15415.0,77.8228,77.8713,77.784,77.7937,15415.0
2024-08-13 11:25:00,80.19,80.19,80.03,80.05,19315.0,77.8034,77.8034,77.6481,77.6675,19315.0
2024-08-13 11:30:00,80.04,80.14,80.02,80.14,14660.0,77.6578,77.7549,77.6384,77.7549,14660.0
2024-08-13 11:35:00,80.13,80.13,80.06,80.06,16937.0,77.7452,77.7452,77.6772,77.6772,16937.0
2024-08-13 11:40:00,80.06,80.15,80.05,80.11,25903.0,77.6772,77.7646,77.6675,77.7258,25903.0
2024-08-13 11:45:00,80.1,80.1,79.99,80.03,12925.0,77.7161,77.7161,77.6093,77.6481,12925.0
2024-08-13 11:50:00,80.02,80.04,79.95,79.95,9365.0,77.6384,77.6578,77.5705,77.5705,9365.0
2024-08-13 11:55:00,79.94,80.03,79.92,80.0,13265.0,77.5608,77.6481,77.5414,77.619,13265.0
2024-08-13 12:00:00,80.01,80.01,79.97,79.97,11340.0,77.6287,77.6287,77.5899,77.5899,11340.0
2024-08-13 12:05:00,79.98,80.06,79.97,80.02,38679.0,77.5996,77.6772,77.5899,77.6384,38679.0
2024-08-13 12:10:00,80.03,80.04,80.0,80.03,45215.0,77.6481,77.6578,77.619,77.6481,45215.0
2024-08-13 12:15:00,80.03,80.09,80.0,80.08,13905.0,77.6481,77.7063,77.619,77.6966,13905.0
2024-08-13 12:20:00,80.07,80.1,79.95,79.96,7783.0,77.6869,77.7161,77.5705,77.5802,7783.0
2024-08-13 12:25:00,79.96,80.05,79.94,80.05,16994.0,77.5802,77.6675,77.5608,77.6675,16994.0
2024-08-13 12:30:00,80.05,80.05,80.0,80.03,14403.0,77.6675,77.6675,77.619,77.6481,14403.0
2024-08-13 12:35:00,80.03,80.25,80.03,80.25,9056.0,77.6481,77.8616,77.6481,77.8616,9056.0
2024-08-13 12:40:00,80.25,80.38,80.24,80.3,20343.0,77.8616,77.9877,77.8519,77.9101,20343.0
2024-08-13 12:45:00,80.27,80.36,80.23,80.31,10322.0,77.881,77.9683,77.8422,77.9198,10322.0
2024-08-13 12:50:00,80.32,80.38,80.32,80.34,7942.0,77.9295,77.9877,77.9295,77.9489,7942.0
2024-08-13 12:55:00,80.35,80.41,80.34,80.35,8056.0,77.9586,78.0168,77.9489,77.9586,8056.0
2024-08-13 13:00:00,80.35,80.37,80.22,80.23,10918.0,77.9586,77.978,77.8325,77.8422,10918.0
2024-08-13 13:05:00,80.19,80.23,80.07,80.07,11547.0,77.8034,77.8422,77.6869,77.6869,11547.0
2024-08-13 13:10:00,80.1,80.13,80.06,80.08,10370.0,77.7161,77.7452,77.6772,77.6966,10370.0
2024-08-13 13:15:00,80.08,80.18,80.04,80.14,13628.0,77.6966,77.7937,77.6578,77.7549,13628.0
2024-08-13 13:20:00,80.14,80.15,80.09,80.14,10264.0,77.7549,77.7646,77.7063,77.7549,10264.0
2024-08-13 13:25:00,80.14,80.17,80.1,80.1,4722.0,77.7549,77.784,77.7161,77.7161,4722.0
2024-08-13 13:30:00,80.11,80.14,80.04,80.07,15602.0,77.7258,77.7549,77.6578,77.6869,15602.0
2024-08-13 13:35:00,80.08,80.14,80.07,80.1,15813.0,77.6966,77.7549,77.6869,77.7161,15813.0
2024-08-13 13:40:00,80.09,80.09,80.05,80.06,9602.0,77.7063,77.7063,77.6675,77.6772,9602.0
2024-08-13 13:45:00,80.07,80.18,80.05,80.14,21687.0,77.6869,77.7937,77.6675,77.7549,21687.0
2024-08-13 13:50:00,80.14,80.18,80.13,80.18,8870.0,77.7549,77.7937,77.7452,77.7937,8870.0
2024-08-13 13:55:00,80.2,80.23,80.15,80.16,7365.0,77.8131,77.8422,77.7646,77.7743,7365.0
2024-08-13 14:00:00,80.16,80.29,80.15,80.29,17108.0,77.7743,77.9004,77.7646,77.9004,17108.0
2024-08-13 14:05:00,80.29,80.33,80.22,80.24,11276.0,77.9004,77.9392,77.8325,77.8519,11276.0
2024-08-13 14:10:00,80.25,80.27,80.2,80.26,9812.0,77.8616,77.881,77.8131,77.8713,9812.0
2024-08-13 14:15:00,80.25,80.36,80.25,80.28,12795.0,77.8616,77.9683,77.8616,77.8907,12795.0
2024-08-13 14:20:00,80.28,80.32,80.26,80.26,12603.0,77.8907,77.9295,77.8713,77.8713,12603.0
2024-08-13 14:25:00,80.27,80.3,80.24,80.24,10063.0,77.881,77.9101,77.8519,77.8519,10063.0
2024-08-13 14:30:00,80.25,80.34,80.24,80.33,11937.0,77.8616,77.9489,77.8519,77.9392,11937.0
2024-08-13 14:35:00,80.32,80.36,80.3,80.36,12721.0,77.9295,77.9683,77.9101,77.9683,12721.0
2024-08-13 14:40:00,80.35,80.38,80.34,80.37,9937.0,77.9586,77.9877,77.9489,77.978,9937.0
2024-08-13 14:45:00,80.37,80.42,80.31,80.38,13552.0,77.978,78.0265,77.9198,77.9877,13552.0
2024-08-13 14:50:00,80.36,80.36,80.2,80.21,20298.0,77.9683,77.9683,77.8131,77.8228,20298.0
2024-08-13 14:55:00,80.21,80.33,80.2,80.28,23579.0,77.8228,77.9392,77.8131,77.8907,23579.0
2024-08-13 15:00:00,80.28,80.36,80.27,80.33,17769.0,77.8907,77.9683,77.881,77.9392,17769.0
2024-08-13 15:05:00,80.33,80.33,80.25,80.25,33741.0,77.9392,77.9392,77.8616,77.8616,33741.0
2024-08-13 15:10:00,80.25,80.3,80.21,80.24,27884.0,77.8616,77.9101,77.8228,77.8519,27884.0
2024-08-13 15:15:00,80.24,80.34,80.24,80.33,25364.0,77.8519,77.9489,77.8519,77.9392,25364.0
2024-08-13 15:20:00,80.34,80.35,80.27,80.27,16069.0,77.9489,77.9586,77.881,77.881,16069.0
2024-08-13 15:25:00,80.27,80.28,80.15,80.16,27061.0,77.881,77.8907,77.7646,77.7743,27061.0
2024-08-13 15:30:00,80.15,80.15,80.05,80.07,40494.0,77.7646,77.7646,77.6675,77.6869,40494.0
2024-08-13 15:35:00,80.07,80.16,80.07,80.1,37609.0,77.6869,77.7743,77.6869,77.7161,37609.0
2024-08-13 15:40:00,80.1,80.13,80.05,80.09,77632.0,77.7161,77.7452,77.6675,77.7063,77632.0
2024-08-13 15:45:00,80.09,80.16,80.07,80.14,81126.0,77.7063,77.7743,77.6869,77.7549,81126.0
2024-08-13 15:50:00,80.15,80.23,79.98,80.02,162395.0,77.7646,77.8422,77.5996,77.6384,162395.0
2024-08-13 15:55:00,80.02,80.24,79.96,80.11,273984.0,77.6384,77.8519,77.5802,77.7258,273984.0
2024-08-14 09:30:00,79.95,79.99,79.89,79.98,19268.0,77.5705,77.6093,77.5123,77.5996,19268.0
2024-08-14 09:35:00,80.03,80.09,79.74,79.95,14210.0,77.6481,77.7063,77.3668,77.5705,14210.0
2024-08-14 09:40:00,79.92,80.32,79.88,80.23,10907.0,77.5414,77.9295,77.5026,77.8422,10907.0
2024-08-14 09:45:00,80.21,80.35,80.13,80.35,14418.0,77.8228,77.9586,77.7452,77.9586,14418.0
2024-08-14 09:50:00,80.32,80.44,80.28,80.44,7449.0,77.9295,78.0459,77.8907,78.0459,7449.0
2024-08-14 09:55:00,80.48,80.62,80.31,80.4,20500.0,78.0847,78.2206,77.9198,78.0071,20500.0
2024-08-14 10:00:00,80.37,80.45,80.26,80.3,9986.0,77.978,78.0556,77.8713,77.9101,9986.0
2024-08-14 10:05:00,80.31,80.35,80.26,80.34,9101.0,77.9198,77.9586,77.8713,77.9489,9101.0
2024-08-14 10:10:00,80.36,80.52,80.34,80.48,6055.0,77.9683,78.1236,77.9489,78.0847,6055.0
2024-08-14 10:15:00,80.48,80.58,80.46,80.52,4958.0,78.0847,78.1818,78.0653,78.1236,4958.0
2024-08-14 10:20:00,80.54,80.61,80.53,80.58,3707.0,78.143,78.2109,78.1333,78.1818,3707.0
2024-08-14 10:25:00,80.58,80.69,80.57,80.68,6616.0,78.1818,78.2885,78.1721,78.2788,6616.0
2024-08-14 10:30:00,80.67,80.76,80.67,80.76,3910.0,78.2691,78.3564,78.2691,78.3564,3910.0
2024-08-14 10:35:00,80.76,80.78,80.69,80.73,7766.0,78.3564,78.3758,78.2885,78.3273,7766.0
2024-08-14 10:40:00,80.73,80.77,80.62,80.68,5028.0,78.3273,78.3661,78.2206,78.2788,5028.0
2024-08-14 10:45:00,80.66,80.66,80.6,80.63,5168.0,78.2594,78.2594,78.2012,78.2303,5168.0
2024-08-14 10:50:00,80.61,80.63,80.55,80.58,7912.0,78.2109,78.2303,78.1527,78.1818,7912.0
2024-08-14 10:55:00,80.58,80.66,80.51,80.66,11194.0,78.1818,78.2594,78.1138,78.2594,11194.0
2024-08-14 11:00:00,80.62,80.72,80.59,80.72,12286.0,78.2206,78.3176,78.1915,78.3176,12286.0
2024-08-14 11:05:00,80.7,80.78,80.68,80.69,17602.0,78.2982,78.3758,78.2788,78.2885,17602.0
2024-08-14 11:10:00,80.68,80.7,80.59,80.62,6337.0,78.2788,78.2982,78.1915,78.2206,6337.0
2024-08-14 11:15:00,80.59,80.61,80.56,80.58,22677.0,78.1915,78.2109,78.1624,78.1818,22677.0
2024-08-14 11:20:00,80.59,80.7,80.56,80.68,9360.0,78.1915,78.2982,78.1624,78.2788,9360.0
2024-08-14 11:25:00,80.66,80.72,80.65,80.71,10294.0,78.2594,78.3176,78.2497,78.3079,10294.0
2024-08-14 11:30:00,80.73,80.73,80.67,80.72,7356.0,78.3273,78.3273,78.2691,78.3176,7356.0
2024-08-14 11:35:00,80.76,80.87,80.75,80.8,5534.0,78.3564,78.4631,78.3467,78.3952,5534.0
2024-08-14 11:40:00,80.79,80.79,80.7,80.78,8825.0,78.3855,78.3855,78.2982,78.3758,8825.0
2024-08-14 11:45:00,80.78,80.81,80.76,80.77,6391.0,78.3758,78.4049,78.3564,78.3661,6391.0
2024-08-14 11:50:00,80.77,80.78,80.76,80.77,4795.0,78.3661,78.3758,78.3564,78.3661,4795.0
2024-08-14 11:55:00,80.77,80.78,80.73,80.78,11109.0,78.3661,78.3758,78.3273,78.3758,11109.0
2024-08-14 12:00:00,80.77,80.8,80.75,80.76,7145.0,78.3661,78.3952,78.3467,78.3564,7145.0
2024-08-14 12:05:00,80.76,80.76,80.72,80.74,2852.0,78.3564,78.3564,78.3176,78.337,2852.0
2024-08-14 12:10:00,80.75,80.8,80.74,80.77,5767.0,78.3467,78.3952,78.337,78.3661,5767.0
2024-08-14 12:15:00,80.76,80.78,80.74,80.75,6766.0,78.3564,78.3758,78.337,78.3467,6766.0
2024-08-14 12:20:00,80.74,80.75,80.62,80.65,9337.0,78.337,78.3467,78.2206,78.2497,9337.0
2024-08-14 12:25:00,80.65,80.75,80.63,80.71,4815.0,78.2497,78.3467,78.2303,78.3079,4815.0
2024-08-14 12:30:00,80.73,80.78,80.72,80.77,6251.0,78.3273,78.3758,78.3176,78.3661,6251.0
2024-08-14 12:35:00,80.78,80.85,80.76,80.85,2480.0,78.3758,78.4437,78.3564,78.4437,2480.0
2024-08-14 12:40:00,80.83,80.83,80.77,80.79,17135.0,78.4243,78.4243,78.3661,78.3855,17135.0
2024-08-14 12:45:00,80.78,80.78,80.72,80.73,8045.0,78.3758,78.3758,78.3176,78.3273,8045.0
2024-08-14 12:50:00,80.73,80.77,80.72,80.77,8918.0,78.3273,78.3661,78.3176,78.3661,8918.0
2024-08-14 12:55:00,80.81,80.83,80.73,80.75,7091.0,78.4049,78.4243,78.3273,78.3467,7091.0
2024-08-14 13:00:00,80.74,80.76,80.59,80.59,3879.0,78.337,78.3564,78.1915,78.1915,3879.0
2024-08-14 13:05:00,80.59,80.64,80.55,80.55,8490.0,78.1915,78.24,78.1527,78.1527,8490.0
2024-08-14 13:10:00,80.52,80.52,80.44,80.45,8695.0,78.1236,78.1236,78.0459,78.0556,8695.0
2024-08-14 13:15:00,80.47,80.5,80.46,80.48,3720.0,78.075,78.1041,78.0653,78.0847,3720.0
2024-08-14 13:20:00,80.47,80.47,80.37,80.43,13983.0,78.075,78.075,77.978,78.0362,13983.0
2024-08-14 13:25:00,80.44,80.54,80.43,80.52,14477.0,78.0459,78.143,78.0362,78.1236,14477.0
2024-08-14 13:30:00,80.52,80.52,80.48,80.51,11245.0,78.1236,78.1236,78.0847,78.1138,11245.0
2024-08-14 13:35:00,80.52,80.57,80.52,80.57,6655.0,78.1236,78.1721,78.1236,78.1721,6655.0
2024-08-14 13:40:00,80.57,80.59,80.52,80.57,15425.0,78.1721,78.1915,78.1236,78.1721,15425.0
2024-08-14 13:45:00,80.58,80.6,80.53,80.56,5977.0,78.1818,78.2012,78.1333,78.1624,5977.0
2024-08-14 13:50:00,80.56,80.58,80.54,80.56,2993.0,78.1624,78.1818,78.143,78.1624,2993.0
2024-08-14 13:55:00,80.56,80.64,80.55,80.59,7793.0,78.1624,78.24,78.1527,78.1915,7793.0
2024-08-14 14:00:00,80.6,80.61,80.52,80.53,6552.0,78.2012,78.2109,78.1236,78.1333,6552.0
2024-08-14 14:05:00,80.56,80.57,80.49,80.54,6555.0,78.1624,78.1721,78.0944,78.143,6555.0
2024-08-14 14:10:00,80.53,80.55,80.51,80.52,2611.0,78.1333,78.1527,78.1138,78.1236,2611.0
2024-08-14 14:15:00,80.52,80.54,80.49,80.51,7621.0,78.1236,78.143,78.0944,78.1138,7621.0
2024-08-14 14:20:00,80.52,80.57,80.51,80.53,12577.0,78.1236,78.1721,78.1138,78.1333,12577.0
2024-08-14 14:25:00,80.54,80.59,80.52,80.58,20293.0,78.143,78.1915,78.1236,78.1818,20293.0
2024-08-14 14:30:00,80.59,80.61,80.56,80.59,8026.0,78.1915,78.2109,78.1624,78.1915,8026.0
2024-08-14 14:35:00,80.6,80.65,80.59,80.64,5414.0,78.2012,78.2497,78.1915,78.24,5414.0
2024-08-14 14:40:00,80.63,80.7,80.63,80.65,5647.0,78.2303,78.2982,78.2303,78.2497,5647.0
2024-08-14 14:45:00,80.66,80.69,80.62,80.66,7926.0,78.2594,78.2885,78.2206,78.2594,7926.0
2024-08-14 14:50:00,80.67,80.69,80.65,80.69,7059.0,78.2691,78.2885,78.2497,78.2885,7059.0
2024-08-14 14:55:00,80.71,80.8,80.69,80.76,7408.0,78.3079,78.3952,78.2885,78.3564,7408.0
2024-08-14 15:00:00,80.76,80.79,80.73,80.77,11009.0,78.3564,78.3855,78.3273,78.3661,11009.0
2024-08-14 15:05:00,80.76,80.84,80.75,80.82,6904.0,78.3564,78.434,78.3467,78.4146,6904.0
2024-08-14 15:10:00,80.81,80.83,80.71,80.72,9784.0,78.4049,78.4243,78.3079,78.3176,9784.0
2024-08-14 15:15:00,80.71,80.72,80.64,80.64,4632.0,78.3079,78.3176,78.24,78.24,4632.0
2024-08-14 15:20:00,80.63,80.66,80.63,80.64,10206.0,78.2303,78.2594,78.2303,78.24,10206.0
2024-08-14 15:25:00,80.65,80.66,80.6,80.61,10811.0,78.2497,78.2594,78.2012,78.2109,10811.0
2024-08-14 15:30:00,80.6,80.6,80.5,80.5,18820.0,78.2012,78.2012,78.1041,78.1041,18820.0
2024-08-14 15:35:00,80.51,80.54,80.5,80.52,12384.0,78.1138,78.143,78.1041,78.1236,12384.0
2024-08-14 15:40:00,80.53,80.55,80.5,80.52,18337.0,78.1333,78.1527,78.1041,78.1236,18337.0
2024-08-14 15:45:00,80.52,80.54,80.48,80.51,42714.0,78.1236,78.143,78.0847,78.1138,42714.0
2024-08-14 15:50:00,80.52,80.54,80.42,80.51,49830.0,78.1236,78.143,78.0265,78.1138,49830.0
2024-08-14 15:55:00,80.51,80.59,80.48,80.48,139072.0,78.1138,78.1915,78.0847,78.0847,139072.0
2024-08-15 09:30:00,80.26,80.52,80.01,80.22,52052.0,77.8713,78.1236,77.6287,77.8325,52052.0
2024-08-15 09:35:00,80.19,80.37,79.95,80.03,13190.0,77.8034,77.978,77.5705,77.6481,13190.0
2024-08-15 09:40:00,79.98,80.0,79.81,79.97,10995.0,77.5996,77.619,77.4347,77.5899,10995.0
2024-08-15 09:45:00,80.0,80.18,79.97,80.11,8836.0,77.619,77.7937,77.5899,77.7258,8836.0
2024-08-15 09:50:00,80.12,80.13,79.91,79.91,10126.0,77.7355,77.7452,77.5317,77.5317,10126.0
2024-08-15 09:55:00,79.88,79.88,79.66,79.73,9008.0,77.5026,77.5026,77.2891,77.3571,9008.0
2024-08-15 10:00:00,79.74,79.91,79.74,79.79,17531.0,77.3668,77.5317,77.3668,77.4153,17531.0
2024-08-15 10:05:00,79.8,79.8,79.62,79.69,24205.0,77.425,77.425,77.2503,77.3183,24205.0
2024-08-15 10:10:00,79.71,79.72,79.5,79.72,11947.0,77.3377,77.3474,77.1339,77.3474,11947.0
2024-08-15 10:15:00,79.72,79.84,79.69,79.76,6202.0,77.3474,77.4638,77.3183,77.3862,6202.0
2024-08-15 10:20:00,79.74,79.74,79.62,79.65,8123.0,77.3668,77.3668,77.2503,77.2794,8123.0
2024-08-15 10:25:00,79.66,79.78,79.66,79.78,9591.0,77.2891,77.4056,77.2891,77.4056,9591.0
2024-08-15 10:30:00,79.78,79.88,79.77,79.88,16764.0,77.4056,77.5026,77.3959,77.5026,16764.0
2024-08-15 10:35:00,79.88,79.95,79.85,79.91,8525.0,77.5026,77.5705,77.4735,77.5317,8525.0
2024-08-15 10:40:00,79.89,79.89,79.79,79.82,14358.0,77.5123,77.5123,77.4153,77.4444,14358.0
2024-08-15 10:45:00,79.82,79.87,79.78,79.85,16540.0,77.4444,77.4929,77.4056,77.4735,16540.0
2024-08-15 10:50:00,79.86,79.95,79.85,79.93,5035.0,77.4832,77.5705,77.4735,77.5511,5035.0
2024-08-15 10:55:00,79.92,79.97,79.91,79.93,7598.0,77.5414,77.5899,77.5317,77.5511,7598.0
2024-08-15 11:00:00,79.92,79.95,79.89,79.95,8803.0,77.5414,77.5705,77.5123,77.5705,8803.0
2024-08-15 11:05:00,79.95,79.98,79.9,79.95,7719.0,77.5705,77.5996,77.522,77.5705,7719.0
2024-08-15 11:10:00,79.95,79.96,79.88,79.9,7753.0,77.5705,77.5802,77.5026,77.522,7753.0
2024-08-15 11:15:00,79.9,79.96,79.9,79.93,7701.0,77.522,77.5802,77.522,77.5511,7701.0
2024-08-15 11:20:00,79.94,80.15,79.94,80.15,27623.0,77.5608,77.7646,77.5608,77.7646,27623.0
2024-08-15 11:25:00,80.15,80.16,80.09,80.1,11088.0,77.7646,77.7743,77.7063,77.7161,11088.0
2024-08-15 11:30:00,80.09,80.16,80.09,80.14,3935.0,77.7063,77.7743,77.7063,77.7549,3935.0
2024-08-15 11:35:00,80.14,80.15,80.09,80.11,3612.0,77.7549,77.7646,77.7063,77.7258,3612.0
2024-08-15 11:40:00,80.09,80.11,80.06,80.07,6280.0,77.7063,77.7258,77.6772,77.6869,6280.0
2024-08-15 11:45:00,80.07,80.2,80.07,80.2,9405.0,77.6869,77.8131,77.6869,77.8131,9405.0
2024-08-15 11:50:00,80.19,80.19,80.1,80.12,4687.0,77.8034,77.8034,77.7161,77.7355,4687.0
2024-08-15 11:55:00,80.11,80.15,80.09,80.1,7973.0,77.7258,77.7646,77.7063,77.7161,7973.0
2024-08-15 12:00:00,80.09,80.21,80.08,80.21,8212.0,77.7063,77.8228,77.6966,77.8228,8212.0
2024-08-15 12:05:00,80.22,80.23,80.2,80.22,7987.0,77.8325,77.8422,77.8131,77.8325,7987.0
2024-08-15 12:10:00,80.22,80.22,80.1,80.1,8538.0,77.8325,77.8325,77.7161,77.7161,8538.0
2024-08-15 12:15:00,80.1,80.26,80.1,80.22,10575.0,77.7161,77.8713,77.7161,77.8325,10575.0
2024-08-15 12:20:00,80.23,80.26,80.19,80.24,3840.0,77.8422,77.8713,77.8034,77.8519,3840.0
2024-08-15 12:25:00,80.23,80.23,80.2,80.21,2759.0,77.8422,77.8422,77.8131,77.8228,2759.0
2024-08-15 12:30:00,80.2,80.29,80.2,80.25,18044.0,77.8131,77.9004,77.8131,77.8616,18044.0
2024-08-15 12:35:00,80.24,80.27,80.23,80.23,5295.0,77.8519,77.881,77.8422,77.8422,5295.0
2024-08-15 12:40:00,80.2,80.2,80.13,80.15,2702.0,77.8131,77.8131,77.7452,77.7646,2702.0
2024-08-15 12:45:00,80.14,80.24,80.14,80.24,8827.0,77.7549,77.8519,77.7549,77.8519,8827.0
2024-08-15 12:50:00,80.23,80.23,80.14,80.18,7027.0,77.8422,77.8422,77.7549,77.7937,7027.0
2024-08-15 12:55:00,80.16,80.21,80.14,80.21,5302.0,77.7743,77.8228,77.7549,77.8228,5302.0
2024-08-15 13:00:00,80.22,80.25,80.2,80.2,3858.0,77.8325,77.8616,77.8131,77.8131,3858.0
2024-08-15 13:05:00,80.21,80.23,80.18,80.18,7837.0,77.8228,77.8422,77.7937,77.7937,7837.0
2024-08-15 13:10:00,80.19,80.22,80.17,80.17,4803.0,77.8034,77.8325,77.784,77.784,4803.0
2024-08-15 13:15:00,80.16,80.2,80.1,80.2,7832.0,77.7743,77.8131,77.7161,77.8131,7832.0
2024-08-15 13:20:00,80.21,80.22,80.15,80.18,6119.0,77.8228,77.8325,77.7646,77.7937,6119.0
2024-08-15 13:25:00,80.18,80.23,80.18,80.21,4463.0,77.7937,77.8422,77.7937,77.8228,4463.0
2024-08-15 13:30:00,80.21,80.32,80.21,80.31,6475.0,77.8228,77.9295,77.8228,77.9198,6475.0
2024-08-15 13:35:00,80.3,80.36,80.24,80.24,11667.0,77.9101,77.9683,77.8519,77.8519,11667.0
2024-08-15 13:40:00,80.23,80.32,80.23,80.3,11860.0,77.8422,77.9295,77.8422,77.9101,11860.0
2024-08-15 13:45:00,80.3,80.36,80.25,80.36,7198.0,77.9101,77.9683,77.8616,77.9683,7198.0
2024-08-15 13:50:00,80.35,80.35,80.28,80.32,7494.0,77.9586,77.9586,77.8907,77.9295,7494.0
2024-08-15 13:55:00,80.33,80.4,80.32,80.39,6930.0,77.9392,78.0071,77.9295,77.9974,6930.0
2024-08-15 14:00:00,80.39,80.5,80.37,80.47,5724.0,77.9974,78.1041,77.978,78.075,5724.0
2024-08-15 14:05:00,80.47,80.55,80.45,80.51,8137.0,78.075,78.1527,78.0556,78.1138,8137.0
2024-08-15 14:10:00,80.51,80.56,80.5,80.53,11596.0,78.1138,78.1624,78.1041,78.1333,11596.0
2024-08-15 14:15:00,80.54,80.55,80.48,80.48,6899.0,78.143,78.1527,78.0847,78.0847,6899.0
2024-08-15 14:20:00,80.49,80.52,80.48,80.49,6479.0,78.0944,78.1236,78.0847,78.0944,6479.0
2024-08-15 14:25:00,80.49,80.54,80.47,80.51,10885.0,78.0944,78.143,78.075,78.1138,10885.0
2024-08-15 14:30:00,80.51,80.59,80.5,80.56,8769.0,78.1138,78.1915,78.1041,78.1624,8769.0
2024-08-15 14:35:00,80.57,80.65,80.57,80.65,7428.0,78.1721,78.2497,78.1721,78.2497,7428.0
2024-08-15 14:40:00,80.67,80.67,80.63,80.66,7171.0,78.2691,78.2691,78.2303,78.2594,7171.0
2024-08-15 14:45:00,80.65,80.66,80.63,80.66,8043.0,78.2497,78.2594,78.2303,78.2594,8043.0
2024-08-15 14:50:00,80.65,80.67,80.58,80.58,14275.0,78.2497,78.2691,78.1818,78.1818,14275.0
2024-08-15 14:55:00,80.58,80.58,80.49,80.5,9455.0,78.1818,78.1818,78.0944,78.1041,9455.0
2024-08-15 15:00:00,80.5,80.63,80.49,80.62,6726.0,78.1041,78.2303,78.0944,78.2206,6726.0
2024-08-15 15:05:00,80.61,80.61,80.57,80.58,7252.0,78.2109,78.2109,78.1721,78.1818,7252.0
2024-08-15 15:10:00,80.57,80.61,80.56,80.56,11675.0,78.1721,78.2109,78.1624,78.1624,11675.0
2024-08-15 15:15:00,80.56,80.57,80.53,80.53,5289.0,78.1624,78.1721,78.1333,78.1333,5289.0
2024-08-15 15:20:00,80.53,80.55,80.5,80.55,14249.0,78.1333,78.1527,78.1041,78.1527,14249.0
2024-08-15 15:25:00,80.54,80.59,80.49,80.56,10775.0,78.143,78.1915,78.0944,78.1624,10775.0
2024-08-15 15:30:00,80.56,80.64,80.56,80.63,26648.0,78.1624,78.24,78.1624,78.2303,26648.0
2024-08-15 15:35:00,80.63,80.69,80.62,80.64,11742.0,78.2303,78.2885,78.2206,78.24,11742.0
2024-08-15 15:40:00,80.65,80.69,80.56,80.57,19757.0,78.2497,78.2885,78.1624,78.1721,19757.0
2024-08-15 15:45:00,80.58,80.59,80.49,80.51,26150.0,78.1818,78.1915,78.0944,78.1138,26150.0
2024-08-15 15:50:00,80.5,80.6,80.33,80.42,52223.0,78.1041,78.2012,77.9392,78.0265,52223.0
2024-08-15 15:55:00,80.42,80.45,80.31,80.44,118488.0,78.0265,78.0556,77.9198,78.0459,118488.0
2024-08-16 09:30:00,80.65,80.79,80.39,80.57,92704.0,78.2497,78.3855,77.9974,78.1721,92704.0
2024-08-16 09:35:00,80.56,80.59,80.27,80.27,6270.0,78.1624,78.1915,77.881,77.881,6270.0
2024-08-16 09:40:00,80.31,80.41,80.31,80.33,3086.0,77.9198,78.0168,77.9198,77.9392,3086.0
2024-08-16 09:45:00,80.22,80.25,79.99,80.22,16520.0,77.8325,77.8616,77.6093,77.8325,16520.0
2024-08-16 09:50:00,80.26,80.33,80.2,80.33,1799.0,77.8713,77.9392,77.8131,77.9392,1799.0
2024-08-16 09:55:00,80.3,80.41,80.24,80.41,3136.0,77.9101,78.0168,77.8519,78.0168,3136.0
2024-08-16 10:00:00,80.41,80.55,80.4,80.45,3224.0,78.0168,78.1527,78.0071,78.0556,3224.0
2024-08-16 10:05:00,80.47,80.5,80.42,80.44,9709.0,78.075,78.1041,78.0265,78.0459,9709.0
2024-08-16 10:10:00,80.44,80.44,80.29,80.3,7194.0,78.0459,78.0459,77.9004,77.9101,7194.0
2024-08-16 10:15:00,80.29,80.39,80.23,80.34,7296.0,77.9004,77.9974,77.8422,77.9489,7296.0
2024-08-16 10:20:00,80.34,80.39,80.31,80.31,4349.0,77.9489,77.9974,77.9198,77.9198,4349.0
2024-08-16 10:25:00,80.35,80.37,80.26,80.27,3527.0,77.9586,77.978,77.8713,77.881,3527.0
2024-08-16 10:30:00,80.23,80.27,80.23,80.24,3206.0,77.8422,77.881,77.8422,77.8519,3206.0
2024-08-16 10:35:00,80.26,80.38,80.25,80.34,4162.0,77.8713,77.9877,77.8616,77.9489,4162.0
2024-08-16 10:40:00,80.34,80.42,80.3,80.37,10022.0,77.9489,78.0265,77.9101,77.978,10022.0
2024-08-16 10:45:00,80.37,80.4,80.29,80.4,4120.0,77.978,78.0071,77.9004,78.0071,4120.0
2024-08-16 10:50:00,80.4,80.43,80.38,80.41,11692.0,78.0071,78.0362,77.9877,78.0168,11692.0
2024-08-16 10:55:00,80.42,80.44,80.35,80.39,8538.0,78.0265,78.0459,77.9586,77.9974,8538.0
2024-08-16 11:00:00,80.4,80.44,80.39,80.39,10148.0,78.0071,78.0459,77.9974,77.9974,10148.0
2024-08-16 11:05:00,80.41,80.5,80.41,80.48,3544.0,78.0168,78.1041,78.0168,78.0847,3544.0
2024-08-16 11:10:00,80.46,80.55,80.44,80.52,25501.0,78.0653,78.1527,78.0459,78.1236,25501.0
2024-08-16 11:15:00,80.53,80.57,80.51,80.54,5921.0,78.1333,78.1721,78.1138,78.143,5921.0
2024-08-16 11:20:00,80.54,80.56,80.48,80.51,6200.0,78.143,78.1624,78.0847,78.1138,6200.0
2024-08-16 11:25:00,80.52,80.53,80.45,80.48,4330.0,78.1236,78.1333,78.0556,78.0847,4330.0
2024-08-16 11:30:00,80.47,80.47,80.39,80.43,5731.0,78.075,78.075,77.9974,78.0362,5731.0
2024-08-16 11:35:00,80.43,80.46,80.37,80.37,8265.0,78.0362,78.0653,77.978,77.978,8265.0
2024-08-16 11:40:00,80.4,80.46,80.39,80.44,7264.0,78.0071,78.0653,77.9974,78.0459,7264.0
2024-08-16 11:45:00,80.42,80.44,80.4,80.42,7329.0,78.0265,78.0459,78.0071,78.0265,7329.0
2024-08-16 11:50:00,80.42,80.45,80.39,80.39,6478.0,78.0265,78.0556,77.9974,77.9974,6478.0
2024-08-16 11:55:00,80.4,80.43,80.38,80.41,4894.0,78.0071,78.0362,77.9877,78.0168,4894.0
2024-08-16 12:00:00,80.4,80.42,80.39,80.4,4826.0,78.0071,78.0265,77.9974,78.0071,4826.0
2024-08-16 12:05:00,80.41,80.41,80.35,80.35,5035.0,78.0168,78.0168,77.9586,77.9586,5035.0
2024-08-16 12:10:00,80.34,80.41,80.34,80.39,9381.0,77.9489,78.0168,77.9489,77.9974,9381.0
2024-08-16 12:15:00,80.4,80.42,80.39,80.39,4488.0,78.0071,78.0265,77.9974,77.9974,4488.0
2024-08-16 12:20:00,80.4,80.4,80.33,80.33,3636.0,78.0071,78.0071,77.9392,77.9392,3636.0
2024-08-16 12:25:00,80.32,80.32,80.25,80.26,3207.0,77.9295,77.9295,77.8616,77.8713,3207.0
2024-08-16 12:30:00,80.26,80.34,80.26,80.31,6682.0,77.8713,77.9489,77.8713,77.9198,6682.0
2024-08-16 12:35:00,80.28,80.31,80.27,80.29,2873.0,77.8907,77.9198,77.881,77.9004,2873.0
2024-08-16 12:40:00,80.3,80.35,80.27,80.35,5330.0,77.9101,77.9586,77.881,77.9586,5330.0
2024-08-16 12:45:00,80.36,80.36,80.31,80.35,3278.0,77.9683,77.9683,77.9198,77.9586,3278.0
2024-08-16 12:50:00,80.38,80.38,80.33,80.36,3851.0,77.9877,77.9877,77.9392,77.9683,3851.0
2024-08-16 12:55:00,80.37,80.46,80.35,80.43,6545.0,77.978,78.0653,77.9586,78.0362,6545.0
2024-08-16 13:00:00,80.41,80.46,80.39,80.45,8698.0,78.0168,78.0653,77.9974,78.0556,8698.0
2024-08-16 13:05:00,80.46,80.52,80.46,80.48,7024.0,78.0653,78.1236,78.0653,78.0847,7024.0
2024-08-16 13:10:00,80.48,80.53,80.48,80.52,7739.0,78.0847,78.1333,78.0847,78.1236,7739.0
2024-08-16 13:15:00,80.52,80.57,80.5,80.55,6573.0,78.1236,78.1721,78.1041,78.1527,6573.0
2024-08-16 13:20:00,80.56,80.63,80.55,80.6,6905.0,78.1624,78.2303,78.1527,78.2012,6905.0
2024-08-16 13:25:00,80.59,80.73,80.57,80.73,10013.0,78.1915,78.3273,78.1721,78.3273,10013.0
2024-08-16 13:30:00,80.73,80.74,80.69,80.7,7922.0,78.3273,78.337,78.2885,78.2982,7922.0
2024-08-16 13:35:00,80.7,80.72,80.68,80.7,8773.0,78.2982,78.3176,78.2788,78.2982,8773.0
2024-08-16 13:40:00,80.7,80.72,80.68,80.7,6978.0,78.2982,78.3176,78.2788,78.2982,6978.0
2024-08-16 13:45:00,80.71,80.73,80.66,80.67,6812.0,78.3079,78.3273,78.2594,78.2691,6812.0
2024-08-16 13:50:00,80.66,80.71,80.64,80.7,11069.0,78.2594,78.3079,78.24,78.2982,11069.0
2024-08-16 13:55:00,80.7,80.77,80.7,80.77,3507.0,78.2982,78.3661,78.2982,78.3661,3507.0
2024-08-16 14:00:00,80.78,80.78,80.73,80.74,6121.0,78.3758,78.3758,78.3273,78.337,6121.0
2024-08-16 14:05:00,80.73,80.85,80.73,80.82,15363.0,78.3273,78.4437,78.3273,78.4146,15363.0
2024-08-16 14:10:00,80.81,80.82,80.79,80.82,6387.0,78.4049,78.4146,78.3855,78.4146,6387.0
2024-08-16 14:15:00,80.82,80.9,80.82,80.9,8179.0,78.4146,78.4922,78.4146,78.4922,8179.0
2024-08-16 14:20:00,80.91,80.91,80.77,80.82,8937.0,78.5019,78.5019,78.3661,78.4146,8937.0
2024-08-16 14:25:00,80.83,80.87,80.83,80.84,5765.0,78.4243,78.4631,78.4243,78.434,5765.0
2024-08-16 14:30:00,80.84,80.89,80.83,80.87,7163.0,78.434,78.4825,78.4243,78.4631,7163.0
2024-08-16 14:35:00,80.87,80.91,80.85,80.86,9633.0,78.4631,78.5019,78.4437,78.4534,9633.0
2024-08-16 14:40:00,80.87,80.88,80.8,80.81,9374.0,78.4631,78.4728,78.3952,78.4049,9374.0
2024-08-16 14:45:00,80.8,80.86,80.79,80.85,10806.0,78.3952,78.4534,78.3855,78.4437,10806.0
2024-08-16 14:50:00,80.85,80.88,80.82,80.86,8772.0,78.4437,78.4728,78.4146,78.4534,8772.0
2024-08-16 14:55:00,80.85,80.89,80.82,80.86,11853.0,78.4437,78.4825,78.4146,78.4534,11853.0
2024-08-16 15:00:00,80.86,80.87,80.84,80.86,5531.0,78.4534,78.4631,78.434,78.4534,5531.0
2024-08-16 15:05:00,80.87,80.88,80.83,80.84,10994.0,78.4631,78.4728,78.4243,78.434,10994.0
2024-08-16 15:10:00,80.84,80.88,80.83,80.87,12902.0,78.434,78.4728,78.4243,78.4631,12902.0
2024-08-16 15:15:00,80.87,80.87,80.78,80.79,10943.0,78.4631,78.4631,78.3758,78.3855,10943.0
2024-08-16 15:20:00,80.79,80.79,80.73,80.76,25052.0,78.3855,78.3855,78.3273,78.3564,25052.0
2024-08-16 15:25:00,80.76,80.79,80.69,80.7,12841.0,78.3564,78.3855,78.2885,78.2982,12841.0
2024-08-16 15:30:00,80.7,80.78,80.69,80.76,26522.0,78.2982,78.3758,78.2885,78.3564,26522.0
2024-08-16 15:35:00,80.77,80.78,80.72,80.73,26373.0,78.3661,78.3758,78.3176,78.3273,26373.0
2024-08-16 15:40:00,80.72,80.72,80.6,80.6,26414.0,78.3176,78.3176,78.2012,78.2012,26414.0
2024-08-16 15:45:00,80.61,80.66,80.59,80.63,41671.0,78.2109,78.2594,78.1915,78.2303,41671.0
2024-08-16 15:50:00,80.64,80.7,80.57,80.67,62339.0,78.24,78.2982,78.1721,78.2691,62339.0
2024-08-16 15:55:00,80.68,80.78,80.59,80.6,156984.0,78.2788,78.3758,78.1915,78.2012,156984.0
2024-08-19 09:30:00,80.72,80.93,80.69,80.8,27476.0,78.3176,78.5213,78.2885,78.3952,27476.0
2024-08-19 09:35:00,80.85,80.85,80.42,80.52,3703.0,78.4437,78.4437,78.0265,78.1236,3703.0
2024-08-19 09:40:00,80.53,80.67,80.52,80.58,5001.0,78.1333,78.2691,78.1236,78.1818,5001.0
2024-08-19 09:45:00,80.6,80.67,80.43,80.43,3993.0,78.2012,78.2691,78.0362,78.0362,3993.0
2024-08-19 09:50:00,80.43,80.52,80.42,80.51,28871.0,78.0362,78.1236,78.0265,78.1138,28871.0
2024-08-19 09:55:00,80.53,80.55,80.43,80.5,5877.0,78.1333,78.1527,78.0362,78.1041,5877.0
2024-08-19 10:00:00,80.46,80.55,80.45,80.46,7651.0,78.0653,78.1527,78.0556,78.0653,7651.0
2024-08-19 10:05:00,80.46,80.49,80.44,80.46,5843.0,78.0653,78.0944,78.0459,78.0653,5843.0
2024-08-19 10:10:00,80.45,80.51,80.41,80.42,5394.0,78.0556,78.1138,78.0168,78.0265,5394.0
2024-08-19 10:15:00,80.44,80.45,80.33,80.39,5501.0,78.0459,78.0556,77.9392,77.9974,5501.0
2024-08-19 10:20:00,80.39,80.45,80.38,80.43,5746.0,77.9974,78.0556,77.9877,78.0362,5746.0
2024-08-19 10:25:00,80.44,80.48,80.39,80.39,6463.0,78.0459,78.0847,77.9974,77.9974,6463.0
2024-08-19 10:30:00,80.36,80.43,80.36,80.4,6526.0,77.9683,78.0362,77.9683,78.0071,6526.0
2024-08-19 10:35:00,80.39,80.41,80.35,80.38,3879.0,77.9974,78.0168,77.9586,77.9877,3879.0
2024-08-19 10:40:00,80.37,80.38,80.33,80.36,6998.0,77.978,77.9877,77.9392,77.9683,6998.0
2024-08-19 10:45:00,80.35,80.42,80.35,80.39,8640.0,77.9586,78.0265,77.9586,77.9974,8640.0
2024-08-19 10:50:00,80.4,80.4,80.36,80.37,5902.0,78.0071,78.0071,77.9683,77.978,5902.0
2024-08-19 10:55:00,80.36,80.37,80.32,80.33,3958.0,77.9683,77.978,77.9295,77.9392,3958.0
2024-08-19 11:00:00,80.33,80.33,80.25,80.25,3987.0,77.9392,77.9392,77.8616,77.8616,3987.0
2024-08-19 11:05:00,80.26,80.27,80.19,80.2,3867.0,77.8713,77.881,77.8034,77.8131,3867.0
2024-08-19 11:10:00,80.21,80.23,80.19,80.19,8521.0,77.8228,77.8422,77.8034,77.8034,8521.0
2024-08-19 11:15:00,80.22,80.3,80.21,80.29,9269.0,77.8325,77.9101,77.8228,77.9004,9269.0
2024-08-19 11:20:00,80.29,80.32,80.24,80.28,9829.0,77.9004,77.9295,77.8519,77.8907,9829.0
2024-08-19 11:25:00,80.28,80.37,80.26,80.37,6880.0,77.8907,77.978,77.8713,77.978,6880.0
2024-08-19 11:30:00,80.37,80.41,80.35,80.35,5738.0,77.978,78.0168,77.9586,77.9586,5738.0
2024-08-19 11:35:00,80.36,80.4,80.36,80.37,5758.0,77.9683,78.0071,77.9683,77.978,5758.0
2024-08-19 11:40:00,80.37,80.38,80.35,80.38,6753.0,77.978,77.9877,77.9586,77.9877,6753.0
2024-08-19 11:45:00,80.38,80.43,80.33,80.34,13583.0,77.9877,78.0362,77.9392,77.9489,13583.0
2024-08-19 11:50:00,80.34,80.46,80.33,80.4,11144.0,77.9489,78.0653,77.9392,78.0071,11144.0
2024-08-19 11:55:00,80.4,80.47,80.38,80.46,11311.0,78.0071,78.075,77.9877,78.0653,11311.0
2024-08-19 12:00:00,80.47,80.53,80.47,80.49,8980.0,78.075,78.1333,78.075,78.0944,8980.0
2024-08-19 12:05:00,80.5,80.57,80.49,80.57,12085.0,78.1041,78.1721,78.0944,78.1721,12085.0
2024-08-19 12:10:00,80.57,80.58,80.48,80.5,14073.0,78.1721,78.1818,78.0847,78.1041,14073.0
2024-08-19 12:15:00,80.49,80.52,80.48,80.48,12547.0,78.0944,78.1236,78.0847,78.0847,12547.0
2024-08-19 12:20:00,80.47,80.53,80.46,80.5,9886.0,78.075,78.1333,78.0653,78.1041,9886.0
2024-08-19 12:25:00,80.49,80.54,80.46,80.46,22011.0,78.0944,78.143,78.0653,78.0653,22011.0
2024-08-19 12:30:00,80.45,80.5,80.44,80.5,10052.0,78.0556,78.1041,78.0459,78.1041,10052.0
2024-08-19 12:35:00,80.5,80.51,80.47,80.47,6507.0,78.1041,78.1138,78.075,78.075,6507.0
2024-08-19 12:40:00,80.47,80.48,80.41,80.42,9461.0,78.075,78.0847,78.0168,78.0265,9461.0
2024-08-19 12:45:00,80.42,80.5,80.4,80.49,8342.0,78.0265,78.1041,78.0071,78.0944,8342.0
2024-08-19 12:50:00,80.49,80.54,80.49,80.52,9376.0,78.0944,78.143,78.0944,78.1236,9376.0
2024-08-19 12:55:00,80.5,80.55,80.5,80.52,11273.0,78.1041,78.1527,78.1041,78.1236,11273.0
2024-08-19 13:00:00,80.53,80.53,80.47,80.48,7046.0,78.1333,78.1333,78.075,78.0847,7046.0
2024-08-19 13:05:00,80.48,80.57,80.47,80.55,9497.0,78.0847,78.1721,78.075,78.1527,9497.0
2024-08-19 13:10:00,80.55,80.57,80.52,80.57,9440.0,78.1527,78.1721,78.1236,78.1721,9440.0
2024-08-19 13:15:00,80.56,80.56,80.49,80.52,6498.0,78.1624,78.1624,78.0944,78.1236,6498.0
2024-08-19 13:20:00,80.53,80.53,80.48,80.48,11235.0,78.1333,78.1333,78.0847,78.0847,11235.0
2024-08-19 13:25:00,80.48,80.48,80.42,80.44,8282.0,78.0847,78.0847,78.0265,78.0459,8282.0
2024-08-19 13:30:00,80.45,80.45,80.38,80.38,5908.0,78.0556,78.0556,77.9877,77.9877,5908.0
2024-08-19 13:35:00,80.36,80.49,80.36,80.49,10964.0,77.9683,78.0944,77.9683,78.0944,10964.0
2024-08-19 13:40:00,80.5,80.6,80.48,80.52,14748.0,78.1041,78.2012,78.0847,78.1236,14748.0
2024-08-19 13:45:00,80.51,80.54,80.51,80.52,7476.0,78.1138,78.143,78.1138,78.1236,7476.0
2024-08-19 13:50:00,80.51,80.51,80.47,80.49,8716.0,78.1138,78.1138,78.075,78.0944,8716.0
2024-08-19 13:55:00,80.48,80.56,80.47,80.54,11692.0,78.0847,78.1624,78.075,78.143,11692.0
2024-08-19 14:00:00,80.55,80.55,80.51,80.55,8733.0,78.1527,78.1527,78.1138,78.1527,8733.0
2024-08-19 14:05:00,80.55,80.56,80.45,80.45,8476.0,78.1527,78.1624,78.0556,78.0556,8476.0
2024-08-19 14:10:00,80.45,80.53,80.45,80.53,10842.0,78.0556,78.1333,78.0556,78.1333,10842.0
2024-08-19 14:15:00,80.53,80.56,80.48,80.5,9495.0,78.1333,78.1624,78.0847,78.1041,9495.0
2024-08-19 14:20:00,80.5,80.55,80.47,80.51,7462.0,78.1041,78.1527,78.075,78.1138,7462.0
2024-08-19 14:25:00,80.5,80.53,80.5,80.51,7717.0,78.1041,78.1333,78.1041,78.1138,7717.0
2024-08-19 14:30:00,80.52,80.57,80.5,80.56,13741.0,78.1236,78.1721,78.1041,78.1624,13741.0
2024-08-19 14:35:00,80.56,80.63,80.55,80.63,14225.0,78.1624,78.2303,78.1527,78.2303,14225.0
2024-08-19 14:40:00,80.63,80.69,80.62,80.69,10989.0,78.2303,78.2885,78.2206,78.2885,10989.0
2024-08-19 14:45:00,80.68,80.75,80.68,80.75,14336.0,78.2788,78.3467,78.2788,78.3467,14336.0
2024-08-19 14:50:00,80.75,80.78,80.75,80.78,10289.0,78.3467,78.3758,78.3467,78.3758,10289.0
2024-08-19 14:55:00,80.79,80.79,80.66,80.66,12232.0,78.3855,78.3855,78.2594,78.2594,12232.0
2024-08-19 15:00:00,80.65,80.65,80.58,80.61,14080.0,78.2497,78.2497,78.1818,78.2109,14080.0
2024-08-19 15:05:00,80.61,80.65,80.61,80.62,8648.0,78.2109,78.2497,78.2109,78.2206,8648.0
2024-08-19 15:10:00,80.62,80.66,80.61,80.66,16167.0,78.2206,78.2594,78.2109,78.2594,16167.0
2024-08-19 15:15:00,80.65,80.66,80.63,80.66,8982.0,78.2497,78.2594,78.2303,78.2594,8982.0
2024-08-19 15:20:00,80.66,80.7,80.65,80.7,8239.0,78.2594,78.2982,78.2497,78.2982,8239.0
2024-08-19 15:25:00,80.69,80.71,80.66,80.67,12455.0,78.2885,78.3079,78.2594,78.2691,12455.0
2024-08-19 15:30:00,80.66,80.71,80.65,80.7,12911.0,78.2594,78.3079,78.2497,78.2982,12911.0
2024-08-19 15:35:00,80.7,80.7,80.67,80.7,11512.0,78.2982,78.2982,78.2691,78.2982,11512.0
2024-08-19 15:40:00,80.7,80.73,80.69,80.73,13394.0,78.2982,78.3273,78.2885,78.3273,13394.0
2024-08-19 15:45:00,80.73,80.78,80.7,80.71,27879.0,78.3273,78.3758,78.2982,78.3079,27879.0
2024-08-19 15:50:00,80.71,80.82,80.62,80.74,58778.0,78.3079,78.4146,78.2206,78.337,58778.0
2024-08-19 15:55:00,80.74,80.88,80.67,80.86,193262.0,78.337,78.4728,78.2691,78.4534,193262.0
2024-08-20 09:30:00,81.01,81.11,80.76,80.76,24626.0,78.599,78.696,78.3564,78.3564,24626.0
2024-08-20 09:35:00,80.84,80.86,80.74,80.84,5576.0,78.434,78.4534,78.337,78.434,5576.0
2024-08-20 09:40:00,80.82,80.84,80.68,80.76,3606.0,78.4146,78.434,78.2788,78.3564,3606.0
2024-08-20 09:45:00,80.82,80.87,80.78,80.83,14462.0,78.4146,78.4631,78.3758,78.4243,14462.0
2024-08-20 09:50:00,80.83,80.94,80.81,80.81,17651.0,78.4243,78.531,78.4049,78.4049,17651.0
2024-08-20 09:55:00,80.82,80.89,80.71,80.82,9832.0,78.4146,78.4825,78.3079,78.4146,9832.0
2024-08-20 10:00:00,80.83,80.84,80.7,80.72,5213.0,78.4243,78.434,78.2982,78.3176,5213.0
2024-08-20 10:05:00,80.68,80.76,80.68,80.69,4979.0,78.2788,78.3564,78.2788,78.2885,4979.0
2024-08-20 10:10:00,80.67,80.76,80.66,80.76,6741.0,78.2691,78.3564,78.2594,78.3564,6741.0
2024-08-20 10:15:00,80.77,80.81,80.75,80.75,11778.0,78.3661,78.4049,78.3467,78.3467,11778.0
2024-08-20 10:20:00,80.77,80.77,80.64,80.73,6680.0,78.3661,78.3661,78.24,78.3273,6680.0
2024-08-20 10:25:00,80.79,80.87,80.77,80.84,8693.0,78.3855,78.4631,78.3661,78.434,8693.0
2024-08-20 10:30:00,80.82,80.85,80.79,80.8,11736.0,78.4146,78.4437,78.3855,78.3952,11736.0
2024-08-20 10:35:00,80.78,80.93,80.78,80.86,7759.0,78.3758,78.5213,78.3758,78.4534,7759.0
2024-08-20 10:40:00,80.87,80.89,80.82,80.83,9027.0,78.4631,78.4825,78.4146,78.4243,9027.0
2024-08-20 10:45:00,80.81,80.81,80.74,80.75,6105.0,78.4049,78.4049,78.337,78.3467,6105.0
2024-08-20 10:50:00,80.74,80.76,80.68,80.69,12389.0,78.337,78.3564,78.2788,78.2885,12389.0
2024-08-20 10:55:00,80.7,80.72,80.61,80.65,23815.0,78.2982,78.3176,78.2109,78.2497,23815.0
2024-08-20 11:00:00,80.63,80.67,80.59,80.67,9548.0,78.2303,78.2691,78.1915,78.2691,9548.0
2024-08-20 11:05:00,80.67,80.69,80.64,80.66,7390.0,78.2691,78.2885,78.24,78.2594,7390.0
2024-08-20 11:10:00,80.67,80.67,80.53,80.55,7842.0,78.2691,78.2691,78.1333,78.1527,7842.0
2024-08-20 11:15:00,80.55,80.55,80.44,80.45,11762.0,78.1527,78.1527,78.0459,78.0556,11762.0
2024-08-20 11:20:00,80.45,80.53,80.41,80.42,15575.0,78.0556,78.1333,78.0168,78.0265,15575.0
2024-08-20 11:25:00,80.42,80.45,80.4,80.42,15067.0,78.0265,78.0556,78.0071,78.0265,15067.0
2024-08-20 11:30:00,80.43,80.48,80.35,80.37,12434.0,78.0362,78.0847,77.9586,77.978,12434.0
2024-08-20 11:35:00,80.37,80.41,80.37,80.4,10908.0,77.978,78.0168,77.978,78.0071,10908.0
2024-08-20 11:40:00,80.4,80.44,80.38,80.42,7630.0,78.0071,78.0459,77.9877,78.0265,7630.0
2024-08-20 11:45:00,80.41,80.45,80.41,80.44,24084.0,78.0168,78.0556,78.0168,78.0459,24084.0
2024-08-20 11:50:00,80.44,80.51,80.43,80.5,22298.0,78.0459,78.1138,78.0362,78.1041,22298.0
2024-08-20 11:55:00,80.5,80.55,80.49,80.5,14755.0,78.1041,78.1527,78.0944,78.1041,14755.0
2024-08-20 12:00:00,80.5,80.52,80.42,80.42,9868.0,78.1041,78.1236,78.0265,78.0265,9868.0
2024-08-20 12:05:00,80.42,80.55,80.41,80.53,15663.0,78.0265,78.1527,78.0168,78.1333,15663.0
2024-08-20 12:10:00,80.53,80.53,80.47,80.48,6000.0,78.1333,78.1333,78.075,78.0847,6000.0
2024-08-20 12:15:00,80.47,80.48,80.42,80.44,5936.0,78.075,78.0847,78.0265,78.0459,5936.0
2024-08-20 12:20:00,80.42,80.43,80.4,80.42,11298.0,78.0265,78.0362,78.0071,78.0265,11298.0
2024-08-20 12:25:00,80.4,80.47,80.4,80.42,6268.0,78.0071,78.075,78.0071,78.0265,6268.0
2024-08-20 12:30:00,80.43,80.47,80.38,80.46,15712.0,78.0362,78.075,77.9877,78.0653,15712.0
2024-08-20 12:35:00,80.47,80.52,80.46,80.48,10972.0,78.075,78.1236,78.0653,78.0847,10972.0
2024-08-20 12:40:00,80.47,80.51,80.42,80.46,7990.0,78.075,78.1138,78.0265,78.0653,7990.0
2024-08-20 12:45:00,80.46,80.47,80.43,80.45,3935.0,78.0653,78.075,78.0362,78.0556,3935.0
2024-08-20 12:50:00,80.45,80.5,80.45,80.47,7461.0,78.0556,78.1041,78.0556,78.075,7461.0
2024-08-20 12:55:00,80.47,80.48,80.43,80.43,5321.0,78.075,78.0847,78.0362,78.0362,5321.0
2024-08-20 13:00:00,80.43,80.45,80.38,80.44,5831.0,78.0362,78.0556,77.9877,78.0459,5831.0
2024-08-20 13:05:00,80.42,80.48,80.4,80.48,4943.0,78.0265,78.0847,78.0071,78.0847,4943.0
2024-08-20 13:10:00,80.46,80.46,80.39,80.39,5740.0,78.0653,78.0653,77.9974,77.9974,5740.0
2024-08-20 13:15:00,80.38,80.45,80.38,80.44,6617.0,77.9877,78.0556,77.9877,78.0459,6617.0
2024-08-20 13:20:00,80.42,80.45,80.41,80.43,5725.0,78.0265,78.0556,78.0168,78.0362,5725.0
2024-08-20 13:25:00,80.43,80.43,80.39,80.39,6609.0,78.0362,78.0362,77.9974,77.9974,6609.0
2024-08-20 13:30:00,80.4,80.41,80.29,80.29,8642.0,78.0071,78.0168,77.9004,77.9004,8642.0
2024-08-20 13:35:00,80.31,80.33,80.26,80.27,16812.0,77.9198,77.9392,77.8713,77.881,16812.0
2024-08-20 13:40:00,80.28,80.34,80.27,80.34,7230.0,77.8907,77.9489,77.881,77.9489,7230.0
2024-08-20 13:45:00,80.34,80.35,80.32,80.34,8916.0,77.9489,77.9586,77.9295,77.9489,8916.0
2024-08-20 13:50:00,80.33,80.35,80.32,80.34,6375.0,77.9392,77.9586,77.9295,77.9489,6375.0
2024-08-20 13:55:00,80.35,80.37,80.34,80.34,6911.0,77.9586,77.978,77.9489,77.9489,6911.0
2024-08-20 14:00:00,80.34,80.38,80.3,80.38,6891.0,77.9489,77.9877,77.9101,77.9877,6891.0
2024-08-20 14:05:00,80.39,80.44,80.36,80.44,4901.0,77.9974,78.0459,77.9683,78.0459,4901.0
2024-08-20 14:10:00,80.45,80.45,80.39,80.4,8237.0,78.0556,78.0556,77.9974,78.0071,8237.0
2024-08-20 14:15:00,80.4,80.42,80.39,80.42,10966.0,78.0071,78.0265,77.9974,78.0265,10966.0
2024-08-20 14:20:00,80.42,80.48,80.41,80.47,10808.0,78.0265,78.0847,78.0168,78.075,10808.0
2024-08-20 14:25:00,80.45,80.45,80.39,80.42,7128.0,78.0556,78.0556,77.9974,78.0265,7128.0
2024-08-20 14:30:00,80.42,80.43,80.36,80.38,16231.0,78.0265,78.0362,77.9683,77.9877,16231.0
2024-08-20 14:35:00,80.37,80.44,80.37,80.41,13408.0,77.978,78.0459,77.978,78.0168,13408.0
2024-08-20 14:40:00,80.42,80.44,80.37,80.38,7075.0,78.0265,78.0459,77.978,77.9877,7075.0
2024-08-20 14:45:00,80.38,80.38,80.33,80.36,7754.0,77.9877,77.9877,77.9392,77.9683,7754.0
2024-08-20 14:50:00,80.36,80.37,80.3,80.34,12728.0,77.9683,77.978,77.9101,77.9489,12728.0
2024-08-20 14:55:00,80.33,80.33,80.28,80.29,8096.0,77.9392,77.9392,77.8907,77.9004,8096.0
2024-08-20 15:00:00,80.27,80.3,80.27,80.28,20333.0,77.881,77.9101,77.881,77.8907,20333.0
2024-08-20 15:05:00,80.28,80.33,80.27,80.33,7581.0,77.8907,77.9392,77.881,77.9392,7581.0
2024-08-20 15:10:00,80.33,80.38,80.3,80.35,14488.0,77.9392,77.9877,77.9101,77.9586,14488.0
2024-08-20 15:15:00,80.35,80.38,80.35,80.37,9884.0,77.9586,77.9877,77.9586,77.978,9884.0
2024-08-20 15:20:00,80.38,80.38,80.35,80.35,16837.0,77.9877,77.9877,77.9586,77.9586,16837.0
2024-08-20 15:25:00,80.36,80.42,80.35,80.4,17669.0,77.9683,78.0265,77.9586,78.0071,17669.0
2024-08-20 15:30:00,80.4,80.46,80.39,80.43,23072.0,78.0071,78.0653,77.9974,78.0362,23072.0
2024-08-20 15:35:00,80.43,80.43,80.32,80.33,16458.0,78.0362,78.0362,77.9295,77.9392,16458.0
2024-08-20 15:40:00,80.32,80.32,80.24,80.25,24354.0,77.9295,77.9295,77.8519,77.8616,24354.0
2024-08-20 15:45:00,80.24,80.27,80.21,80.27,31945.0,77.8519,77.881,77.8228,77.881,31945.0
2024-08-20 15:50:00,80.28,80.38,80.19,80.27,59298.0,77.8907,77.9877,77.8034,77.881,59298.0
2024-08-20 15:55:00,80.27,80.36,80.26,80.28,185135.0,77.881,77.9683,77.8713,77.8907,185135.0
2024-08-21 09:30:00,80.32,80.56,80.14,80.38,135277.0,77.9295,78.1624,77.7549,77.9877,135277.0
2024-08-21 09:35:00,80.41,80.45,80.34,80.36,7202.0,78.0168,78.0556,77.9489,77.9683,7202.0
2024-08-21 09:40:00,80.36,80.62,80.34,80.62,74538.0,77.9683,78.2206,77.9489,78.2206,74538.0
2024-08-21 09:45:00,80.54,80.7,80.54,80.7,4189.0,78.143,78.2982,78.143,78.2982,4189.0
2024-08-21 09:50:00,80.7,80.85,80.66,80.79,4104.0,78.2982,78.4437,78.2594,78.3855,4104.0
2024-08-21 09:55:00,80.74,80.89,80.73,80.85,6540.0,78.337,78.4825,78.3273,78.4437,6540.0
2024-08-21 10:00:00,80.83,80.83,80.65,80.7,3041.0,78.4243,78.4243,78.2497,78.2982,3041.0
2024-08-21 10:05:00,80.74,80.8,80.7,80.7,6434.0,78.337,78.3952,78.2982,78.2982,6434.0
2024-08-21 10:10:00,80.7,80.77,80.66,80.7,7930.0,78.2982,78.3661,78.2594,78.2982,7930.0
2024-08-21 10:15:00,80.72,80.77,80.7,80.77,11455.0,78.3176,78.3661,78.2982,78.3661,11455.0
2024-08-21 10:20:00,80.76,80.78,80.71,80.73,69049.0,78.3564,78.3758,78.3079,78.3273,69049.0
2024-08-21 10:25:00,80.75,80.85,80.75,80.81,5458.0,78.3467,78.4437,78.3467,78.4049,5458.0
2024-08-21 10:30:00,80.83,80.95,80.83,80.94,14795.0,78.4243,78.5408,78.4243,78.531,14795.0
2024-08-21 10:35:00,80.95,81.06,80.93,80.95,8259.0,78.5408,78.6475,78.5213,78.5408,8259.0
2024-08-21 10:40:00,80.95,81.03,80.93,81.02,3460.0,78.5408,78.6184,78.5213,78.6087,3460.0
2024-08-21 10:45:00,81.05,81.05,80.9,80.92,10218.0,78.6378,78.6378,78.4922,78.5116,10218.0
2024-08-21 10:50:00,80.94,80.99,80.91,80.99,3134.0,78.531,78.5796,78.5019,78.5796,3134.0
2024-08-21 10:55:00,80.97,81.04,80.97,80.98,3984.0,78.5602,78.6281,78.5602,78.5699,3984.0
2024-08-21 11:00:00,80.98,81.04,80.96,81.04,2793.0,78.5699,78.6281,78.5505,78.6281,2793.0
2024-08-21 11:05:00,81.04,81.15,81.04,81.15,3875.0,78.6281,78.7348,78.6281,78.7348,3875.0
2024-08-21 11:10:00,81.15,81.24,81.15,81.24,3643.0,78.7348,78.8221,78.7348,78.8221,3643.0
2024-08-21 11:15:00,81.27,81.32,81.22,81.29,3676.0,78.8512,78.8997,78.8027,78.8706,3676.0
2024-08-21 11:20:00,81.28,81.33,81.28,81.28,2742.0,78.8609,78.9094,78.8609,78.8609,2742.0
2024-08-21 11:25:00,81.29,81.29,81.2,81.2,3476.0,78.8706,78.8706,78.7833,78.7833,3476.0
2024-08-21 11:30:00,81.19,81.2,81.18,81.18,3720.0,78.7736,78.7833,78.7639,78.7639,3720.0
2024-08-21 11:35:00,81.2,81.2,81.11,81.13,12297.0,78.7833,78.7833,78.696,78.7154,12297.0
2024-08-21 11:40:00,81.13,81.14,81.07,81.07,3003.0,78.7154,78.7251,78.6572,78.6572,3003.0
2024-08-21 11:45:00,81.06,81.06,80.88,80.93,4694.0,78.6475,78.6475,78.4728,78.5213,4694.0
2024-08-21 11:50:00,80.9,80.95,80.9,80.91,2367.0,78.4922,78.5408,78.4922,78.5019,2367.0
2024-08-21 11:55:00,80.89,80.91,80.82,80.83,5546.0,78.4825,78.5019,78.4146,78.4243,5546.0
2024-08-21 12:00:00,80.83,80.91,80.83,80.88,10641.0,78.4243,78.5019,78.4243,78.4728,10641.0
2024-08-21 12:05:00,80.89,80.94,80.88,80.9,4416.0,78.4825,78.531,78.4728,78.4922,4416.0
2024-08-21 12:10:00,80.88,80.98,80.88,80.93,2255.0,78.4728,78.5699,78.4728,78.5213,2255.0
2024-08-21 12:15:00,80.92,80.95,80.89,80.91,4534.0,78.5116,78.5408,78.4825,78.5019,4534.0
2024-08-21 12:20:00,80.91,81.0,80.9,81.0,5348.0,78.5019,78.5893,78.4922,78.5893,5348.0
2024-08-21 12:25:00,81.01,81.08,81.0,81.08,2589.0,78.599,78.6669,78.5893,78.6669,2589.0
2024-08-21 12:30:00,81.07,81.08,81.05,81.08,4401.0,78.6572,78.6669,78.6378,78.6669,4401.0
2024-08-21 12:35:00,81.07,81.1,81.06,81.1,5503.0,78.6572,78.6863,78.6475,78.6863,5503.0
2024-08-21 12:40:00,81.11,81.13,81.1,81.11,4463.0,78.696,78.7154,78.6863,78.696,4463.0
2024-08-21 12:45:00,81.12,81.17,81.11,81.16,4383.0,78.7057,78.7542,78.696,78.7445,4383.0
2024-08-21 12:50:00,81.16,81.22,81.15,81.21,4252.0,78.7445,78.8027,78.7348,78.793,4252.0
2024-08-21 12:55:00,81.21,81.21,81.16,81.2,6383.0,78.793,78.793,78.7445,78.7833,6383.0
2024-08-21 13:00:00,81.19,81.23,81.18,81.2,4947.0,78.7736,78.8124,78.7639,78.7833,4947.0
2024-08-21 13:05:00,81.19,81.22,81.18,81.2,5083.0,78.7736,78.8027,78.7639,78.7833,5083.0
2024-08-21 13:10:00,81.19,81.2,81.09,81.09,13265.0,78.7736,78.7833,78.6766,78.6766,13265.0
2024-08-21 13:15:00,81.06,81.11,81.03,81.1,5129.0,78.6475,78.696,78.6184,78.6863,5129.0
2024-08-21 13:20:00,81.12,81.13,81.05,81.06,5197.0,78.7057,78.7154,78.6378,78.6475,5197.0
2024-08-21 13:25:00,81.06,81.1,81.05,81.1,4183.0,78.6475,78.6863,78.6378,78.6863,4183.0
2024-08-21 13:30:00,81.09,81.14,81.08,81.11,10311.0,78.6766,78.7251,78.6669,78.696,10311.0
2024-08-21 13:35:00,81.09,81.1,81.07,81.09,4360.0,78.6766,78.6863,78.6572,78.6766,4360.0
2024-08-21 13:40:00,81.09,81.09,81.03,81.06,7516.0,78.6766,78.6766,78.6184,78.6475,7516.0
2024-08-21 13:45:00,81.06,81.11,81.06,81.09,7814.0,78.6475,78.696,78.6475,78.6766,7814.0
2024-08-21 13:50:00,81.09,81.1,81.05,81.06,4156.0,78.6766,78.6863,78.6378,78.6475,4156.0
2024-08-21 13:55:00,81.05,81.06,81.02,81.05,6015.0,78.6378,78.6475,78.6087,78.6378,6015.0
2024-08-21 14:00:00,81.05,81.11,80.96,81.01,18124.0,78.6378,78.696,78.5505,78.599,18124.0
2024-08-21 14:05:00,81.02,81.04,81.0,81.04,5414.0,78.6087,78.6281,78.5893,78.6281,5414.0
2024-08-21 14:10:00,81.03,81.06,81.02,81.06,8954.0,78.6184,78.6475,78.6087,78.6475,8954.0
2024-08-21 14:15:00,81.06,81.09,81.0,81.02,4654.0,78.6475,78.6766,78.5893,78.6087,4654.0
2024-08-21 14:20:00,81.02,81.05,80.99,81.04,8925.0,78.6087,78.6378,78.5796,78.6281,8925.0
2024-08-21 14:25:00,81.04,81.12,81.04,81.12,3910.0,78.6281,78.7057,78.6281,78.7057,3910.0
2024-08-21 14:30:00,81.13,81.16,81.1,81.11,7092.0,78.7154,78.7445,78.6863,78.696,7092.0
2024-08-21 14:35:00,81.09,81.1,81.01,81.06,14832.0,78.6766,78.6863,78.599,78.6475,14832.0
2024-08-21 14:40:00,81.06,81.11,81.05,81.1,9484.0,78.6475,78.696,78.6378,78.6863,9484.0
2024-08-21 14:45:00,81.1,81.13,81.06,81.09,5391.0,78.6863,78.7154,78.6475,78.6766,5391.0
2024-08-21 14:50:00,81.08,81.12,81.07,81.11,8789.0,78.6669,78.7057,78.6572,78.696,8789.0
2024-08-21 14:55:00,81.11,81.13,81.07,81.09,7923.0,78.696,78.7154,78.6572,78.6766,7923.0
2024-08-21 15:00:00,81.07,81.08,80.99,81.01,11738.0,78.6572,78.6669,78.5796,78.599,11738.0
2024-08-21 15:05:00,81.02,81.07,81.01,81.04,9026.0,78.6087,78.6572,78.599,78.6281,9026.0
2024-08-21 15:10:00,81.05,81.06,81.04,81.06,3366.0,78.6378,78.6475,78.6281,78.6475,3366.0
2024-08-21 15:15:00,81.05,81.09,81.04,81.08,7193.0,78.6378,78.6766,78.6281,78.6669,7193.0
2024-08-21 15:20:00,81.07,81.07,80.99,81.04,23750.0,78.6572,78.6572,78.5796,78.6281,23750.0
2024-08-21 15:25:00,81.03,81.07,81.03,81.05,9422.0,78.6184,78.6572,78.6184,78.6378,9422.0
2024-08-21 15:30:00,81.04,81.05,80.99,81.01,10007.0,78.6281,78.6378,78.5796,78.599,10007.0
2024-08-21 15:35:00,81.01,81.1,80.99,81.09,12491.0,78.599,78.6863,78.5796,78.6766,12491.0
2024-08-21 15:40:00,81.08,81.14,81.08,81.11,11721.0,78.6669,78.7251,78.6669,78.696,11721.0
2024-08-21 15:45:00,81.12,81.15,81.04,81.1,21919.0,78.7057,78.7348,78.6281,78.6863,21919.0
2024-08-21 15:50:00,81.1,81.13,80.91,81.11,37197.0,78.6863,78.7154,78.5019,78.696,37197.0
2024-08-21 15:55:00,81.13,81.15,81.06,81.09,88191.0,78.7154,78.7348,78.6475,78.6766,88191.0
2024-08-22 09:30:00,81.18,81.54,81.01,81.38,20917.0,78.7639,79.1132,78.599,78.958,20917.0
2024-08-22 09:35:00,81.45,81.5,81.38,81.42,4389.0,79.0259,79.0744,78.958,78.9968,4389.0
2024-08-22 09:40:00,81.39,81.45,81.33,81.45,6719.0,78.9677,79.0259,78.9094,79.0259,6719.0
2024-08-22 09:45:00,81.43,81.43,81.02,81.11,2472.0,79.0065,79.0065,78.6087,78.696,2472.0
2024-08-22 09:50:00,81.18,81.25,81.12,81.17,8401.0,78.7639,78.8318,78.7057,78.7542,8401.0
2024-08-22 09:55:00,81.14,81.18,81.1,81.11,6930.0,78.7251,78.7639,78.6863,78.696,6930.0
2024-08-22 10:00:00,81.15,81.17,80.93,80.93,3199.0,78.7348,78.7542,78.5213,78.5213,3199.0
2024-08-22 10:05:00,80.91,81.03,80.91,81.0,5975.0,78.5019,78.6184,78.5019,78.5893,5975.0
2024-08-22 10:10:00,81.02,81.04,80.93,80.93,3423.0,78.6087,78.6281,78.5213,78.5213,3423.0
2024-08-22 10:15:00,80.97,81.02,80.92,81.0,3673.0,78.5602,78.6087,78.5116,78.5893,3673.0
2024-08-22 10:20:00,80.97,81.0,80.89,80.98,4309.0,78.5602,78.5893,78.4825,78.5699,4309.0
2024-08-22 10:25:00,80.98,81.06,80.98,81.02,4530.0,78.5699,78.6475,78.5699,78.6087,4530.0
2024-08-22 10:30:00,81.02,81.06,80.97,81.0,15761.0,78.6087,78.6475,78.5602,78.5893,15761.0
2024-08-22 10:35:00,81.0,81.13,80.98,81.09,6692.0,78.5893,78.7154,78.5699,78.6766,6692.0
2024-08-22 10:40:00,81.08,81.12,81.06,81.11,1971.0,78.6669,78.7057,78.6475,78.696,1971.0
2024-08-22 10:45:00,81.11,81.2,81.08,81.19,2819.0,78.696,78.7833,78.6669,78.7736,2819.0
2024-08-22 10:50:00,81.17,81.2,81.17,81.18,2008.0,78.7542,78.7833,78.7542,78.7639,2008.0
2024-08-22 10:55:00,81.17,81.17,81.14,81.17,2513.0,78.7542,78.7542,78.7251,78.7542,2513.0
2024-08-22 11:00:00,81.22,81.22,81.17,81.2,3689.0,78.8027,78.8027,78.7542,78.7833,3689.0
2024-08-22 11:05:00,81.2,81.27,81.15,81.16,3555.0,78.7833,78.8512,78.7348,78.7445,3555.0
2024-08-22 11:10:00,81.17,81.18,81.07,81.13,4359.0,78.7542,78.7639,78.6572,78.7154,4359.0
2024-08-22 11:15:00,81.12,81.12,81.04,81.05,2985.0,78.7057,78.7057,78.6281,78.6378,2985.0
2024-08-22 11:20:00,81.04,81.07,80.95,81.07,16714.0,78.6281,78.6572,78.5408,78.6572,16714.0
2024-08-22 11:25:00,81.06,81.12,80.98,81.08,10811.0,78.6475,78.7057,78.5699,78.6669,10811.0
2024-08-22 11:30:00,81.1,81.15,81.1,81.15,9677.0,78.6863,78.7348,78.6863,78.7348,9677.0
2024-08-22 11:35:00,81.15,81.22,81.1,81.2,15587.0,78.7348,78.8027,78.6863,78.7833,15587.0
2024-08-22 11:40:00,81.19,81.26,81.15,81.24,7432.0,78.7736,78.8415,78.7348,78.8221,7432.0
2024-08-22 11:45:00,81.26,81.31,81.12,81.16,20161.0,78.8415,78.89,78.7057,78.7445,20161.0
2024-08-22 11:50:00,81.17,81.19,81.12,81.13,4703.0,78.7542,78.7736,78.7057,78.7154,4703.0
2024-08-22 11:55:00,81.12,81.12,81.06,81.08,2725.0,78.7057,78.7057,78.6475,78.6669,2725.0
2024-08-22 12:00:00,81.06,81.17,81.05,81.16,5414.0,78.6475,78.7542,78.6378,78.7445,5414.0
2024-08-22 12:05:00,81.18,81.21,81.15,81.15,5021.0,78.7639,78.793,78.7348,78.7348,5021.0
2024-08-22 12:10:00,81.17,81.17,81.12,81.14,4126.0,78.7542,78.7542,78.7057,78.7251,4126.0
2024-08-22 12:15:00,81.13,81.18,81.12,81.15,1677.0,78.7154,78.7639,78.7057,78.7348,1677.0
2024-08-22 12:20:00,81.16,81.26,81.14,81.2,5042.0,78.7445,78.8415,78.7251,78.7833,5042.0
2024-08-22 12:25:00,81.19,81.22,81.17,81.18,3458.0,78.7736,78.8027,78.7542,78.7639,3458.0
2024-08-22 12:30:00,81.19,81.23,81.18,81.22,4036.0,78.7736,78.8124,78.7639,78.8027,4036.0
2024-08-22 12:35:00,81.23,81.26,81.21,81.24,2366.0,78.8124,78.8415,78.793,78.8221,2366.0
2024-08-22 12:40:00,81.22,81.26,81.21,81.22,4240.0,78.8027,78.8415,78.793,78.8027,4240.0
2024-08-22 12:45:00,81.21,81.22,81.17,81.17,2058.0,78.793,78.8027,78.7542,78.7542,2058.0
2024-08-22 12:50:00,81.19,81.2,81.1,81.11,5952.0,78.7736,78.7833,78.6863,78.696,5952.0
2024-08-22 12:55:00,81.06,81.07,81.0,81.04,3847.0,78.6475,78.6572,78.5893,78.6281,3847.0
2024-08-22 13:00:00,81.04,81.04,80.92,80.94,4780.0,78.6281,78.6281,78.5116,78.531,4780.0
2024-08-22 13:05:00,80.94,81.01,80.92,81.0,2003.0,78.531,78.599,78.5116,78.5893,2003.0
2024-08-22 13:10:00,81.06,81.14,81.06,81.09,1625.0,78.6475,78.7251,78.6475,78.6766,1625.0
2024-08-22 13:15:00,81.03,81.05,81.01,81.03,2492.0,78.6184,78.6378,78.599,78.6184,2492.0
2024-08-22 13:20:00,81.03,81.03,80.97,81.0,3132.0,78.6184,78.6184,78.5602,78.5893,3132.0
2024-08-22 13:25:00,80.97,80.97,80.86,80.86,2633.0,78.5602,78.5602,78.4534,78.4534,2633.0
2024-08-22 13:30:00,80.85,80.85,80.76,80.82,7937.0,78.4437,78.4437,78.3564,78.4146,7937.0
2024-08-22 13:35:00,80.81,80.87,80.8,80.84,7290.0,78.4049,78.4631,78.3952,78.434,7290.0
2024-08-22 13:40:00,80.82,80.93,80.8,80.91,6213.0,78.4146,78.5213,78.3952,78.5019,6213.0
2024-08-22 13:45:00,80.88,80.89,80.85,80.88,4672.0,78.4728,78.4825,78.4437,78.4728,4672.0
2024-08-22 13:50:00,80.92,80.92,80.77,80.78,10878.0,78.5116,78.5116,78.3661,78.3758,10878.0
2024-08-22 13:55:00,80.79,80.81,80.74,80.77,3385.0,78.3855,78.4049,78.337,78.3661,3385.0
2024-08-22 14:00:00,80.78,80.78,80.71,80.76,10028.0,78.3758,78.3758,78.3079,78.3564,10028.0
2024-08-22 14:05:00,80.77,80.89,80.75,80.89,6404.0,78.3661,78.4825,78.3467,78.4825,6404.0
2024-08-22 14:10:00,80.94,80.97,80.91,80.93,2313.0,78.531,78.5602,78.5019,78.5213,2313.0
2024-08-22 14:15:00,80.96,81.02,80.93,80.99,6416.0,78.5505,78.6087,78.5213,78.5796,6416.0
2024-08-22 14:20:00,81.04,81.04,80.97,80.98,5264.0,78.6281,78.6281,78.5602,78.5699,5264.0
2024-08-22 14:25:00,81.01,81.01,80.92,80.97,9539.0,78.599,78.599,78.5116,78.5602,9539.0
2024-08-22 14:30:00,80.95,80.98,80.92,80.97,9628.0,78.5408,78.5699,78.5116,78.5602,9628.0
2024-08-22 14:35:00,80.97,81.0,80.95,80.99,8002.0,78.5602,78.5893,78.5408,78.5796,8002.0
2024-08-22 14:40:00,80.98,80.99,80.91,80.93,6430.0,78.5699,78.5796,78.5019,78.5213,6430.0
2024-08-22 14:45:00,80.94,80.99,80.93,80.94,3324.0,78.531,78.5796,78.5213,78.531,3324.0
2024-08-22 14:50:00,80.92,81.0,80.92,80.96,6358.0,78.5116,78.5893,78.5116,78.5505,6358.0
2024-08-22 14:55:00,80.96,80.98,80.94,80.94,2918.0,78.5505,78.5699,78.531,78.531,2918.0
2024-08-22 15:00:00,80.96,80.97,80.93,80.97,6082.0,78.5505,78.5602,78.5213,78.5602,6082.0
2024-08-22 15:05:00,80.96,81.03,80.96,81.03,2382.0,78.5505,78.6184,78.5505,78.6184,2382.0
2024-08-22 15:10:00,81.04,81.12,81.04,81.1,4835.0,78.6281,78.7057,78.6281,78.6863,4835.0
2024-08-22 15:15:00,81.11,81.14,81.05,81.08,6245.0,78.696,78.7251,78.6378,78.6669,6245.0
2024-08-22 15:20:00,81.06,81.08,81.0,81.08,5254.0,78.6475,78.6669,78.5893,78.6669,5254.0
2024-08-22 15:25:00,81.08,81.16,81.06,81.14,3620.0,78.6669,78.7445,78.6475,78.7251,3620.0
2024-08-22 15:30:00,81.14,81.19,81.1,81.16,4540.0,78.7251,78.7736,78.6863,78.7445,4540.0
2024-08-22 15:35:00,81.16,81.18,81.15,81.17,4283.0,78.7445,78.7639,78.7348,78.7542,4283.0
2024-08-22 15:40:00,81.17,81.17,81.09,81.13,36125.0,78.7542,78.7542,78.6766,78.7154,36125.0
2024-08-22 15:45:00,81.12,81.23,81.09,81.19,27355.0,78.7057,78.8124,78.6766,78.7736,27355.0
2024-08-22 15:50:00,81.22,81.25,81.08,81.13,43778.0,78.8027,78.8318,78.6669,78.7154,43778.0
2024-08-22 15:55:00,81.16,81.19,81.03,81.13,111679.0,78.7445,78.7736,78.6184,78.7154,111679.0
2024-08-23 09:30:00,81.44,81.57,81.18,81.19,9950.0,79.0162,79.1423,78.7639,78.7736,9950.0
2024-08-23 09:35:00,81.39,81.55,81.2,81.31,2894.0,78.9677,79.1229,78.7833,78.89,2894.0
2024-08-23 09:40:00,81.21,81.34,81.2,81.34,1612.0,78.793,78.9191,78.7833,78.9191,1612.0
2024-08-23 09:45:00,81.28,81.28,81.11,81.11,1612.0,78.8609,78.8609,78.696,78.696,1612.0
2024-08-23 09:50:00,81.16,81.25,81.08,81.25,4277.0,78.7445,78.8318,78.6669,78.8318,4277.0
2024-08-23 09:55:00,81.26,81.27,81.22,81.22,3381.0,78.8415,78.8512,78.8027,78.8027,3381.0
2024-08-23 10:00:00,81.32,81.39,81.22,81.25,7603.0,78.8997,78.9677,78.8027,78.8318,7603.0
2024-08-23 10:05:00,81.26,81.38,81.25,81.32,7646.0,78.8415,78.958,78.8318,78.8997,7646.0
2024-08-23 10:10:00,81.33,81.47,81.32,81.44,9703.0,78.9094,79.0453,78.8997,79.0162,9703.0
2024-08-23 10:15:00,81.48,81.53,81.39,81.39,30156.0,79.055,79.1035,78.9677,78.9677,30156.0
2024-08-23 10:20:00,81.42,81.49,81.4,81.4,5583.0,78.9968,79.0647,78.9774,78.9774,5583.0
2024-08-23 10:25:00,81.34,81.46,81.33,81.39,5049.0,78.9191,79.0356,78.9094,78.9677,5049.0
2024-08-23 10:30:00,81.34,81.47,81.28,81.28,8056.0,78.9191,79.0453,78.8609,78.8609,8056.0
2024-08-23 10:35:00,81.31,81.31,81.2,81.3,5574.0,78.89,78.89,78.7833,78.8803,5574.0
2024-08-23 10:40:00,81.3,81.3,81.2,81.25,2553.0,78.8803,78.8803,78.7833,78.8318,2553.0
2024-08-23 10:45:00,81.25,81.32,81.23,81.28,6466.0,78.8318,78.8997,78.8124,78.8609,6466.0
2024-08-23 10:50:00,81.22,81.37,81.22,81.3,9344.0,78.8027,78.9483,78.8027,78.8803,9344.0
2024-08-23 10:55:00,81.31,81.4,81.29,81.35,11135.0,78.89,78.9774,78.8706,78.9288,11135.0
2024-08-23 11:00:00,81.35,81.35,81.17,81.2,13476.0,78.9288,78.9288,78.7542,78.7833,13476.0
2024-08-23 11:05:00,81.22,81.28,81.16,81.24,11257.0,78.8027,78.8609,78.7445,78.8221,11257.0
2024-08-23 11:10:00,81.25,81.26,81.07,81.14,34906.0,78.8318,78.8415,78.6572,78.7251,34906.0
2024-08-23 11:15:00,81.16,81.19,81.11,81.18,9988.0,78.7445,78.7736,78.696,78.7639,9988.0
2024-08-23 11:20:00,81.17,81.17,81.07,81.14,6918.0,78.7542,78.7542,78.6572,78.7251,6918.0
2024-08-23 11:25:00,81.14,81.14,81.08,81.1,4988.0,78.7251,78.7251,78.6669,78.6863,4988.0
2024-08-23 11:30:00,81.11,81.2,81.11,81.15,4260.0,78.696,78.7833,78.696,78.7348,4260.0
2024-08-23 11:35:00,81.15,81.19,81.15,81.15,7014.0,78.7348,78.7736,78.7348,78.7348,7014.0
2024-08-23 11:40:00,81.16,81.2,81.09,81.11,8929.0,78.7445,78.7833,78.6766,78.696,8929.0
2024-08-23 11:45:00,81.1,81.11,80.99,81.05,3371.0,78.6863,78.696,78.5796,78.6378,3371.0
2024-08-23 11:50:00,81.03,81.03,80.91,80.92,4062.0,78.6184,78.6184,78.5019,78.5116,4062.0
2024-08-23 11:55:00,80.93,80.96,80.81,80.81,2756.0,78.5213,78.5505,78.4049,78.4049,2756.0
2024-08-23 12:00:00,80.78,80.84,80.74,80.82,5935.0,78.3758,78.434,78.337,78.4146,5935.0
2024-08-23 12:05:00,80.78,80.88,80.72,80.88,5287.0,78.3758,78.4728,78.3176,78.4728,5287.0
2024-08-23 12:10:00,80.88,80.97,80.88,80.92,4138.0,78.4728,78.5602,78.4728,78.5116,4138.0
2024-08-23 12:15:00,80.93,80.98,80.87,80.92,23340.0,78.5213,78.5699,78.4631,78.5116,23340.0
2024-08-23 12:20:00,80.91,80.94,80.87,80.87,8121.0,78.5019,78.531,78.4631,78.4631,8121.0
2024-08-23 12:25:00,80.86,80.88,80.78,80.88,2332.0,78.4534,78.4728,78.3758,78.4728,2332.0
2024-08-23 12:30:00,80.89,80.9,80.86,80.89,2069.0,78.4825,78.4922,78.4534,78.4825,2069.0
2024-08-23 12:35:00,80.91,80.94,80.89,80.89,1886.0,78.5019,78.531,78.4825,78.4825,1886.0
2024-08-23 12:40:00,80.9,80.9,80.76,80.77,5414.0,78.4922,78.4922,78.3564,78.3661,5414.0
2024-08-23 12:45:00,80.78,80.83,80.74,80.81,2120.0,78.3758,78.4243,78.337,78.4049,2120.0
2024-08-23 12:50:00,80.82,80.92,80.82,80.92,1746.0,78.4146,78.5116,78.4146,78.5116,1746.0
2024-08-23 12:55:00,80.9,80.94,80.88,80.88,2748.0,78.4922,78.531,78.4728,78.4728,2748.0
2024-08-23 13:00:00,80.87,80.91,80.86,80.91,1250.0,78.4631,78.5019,78.4534,78.5019,1250.0
2024-08-23 13:05:00,80.93,80.94,80.86,80.86,3946.0,78.5213,78.531,78.4534,78.4534,3946.0
2024-08-23 13:10:00,80.86,80.87,80.82,80.86,5623.0,78.4534,78.4631,78.4146,78.4534,5623.0
2024-08-23 13:15:00,80.88,80.92,80.86,80.86,2460.0,78.4728,78.5116,78.4534,78.4534,2460.0
2024-08-23 13:20:00,80.89,80.9,80.85,80.85,1512.0,78.4825,78.4922,78.4437,78.4437,1512.0
2024-08-23 13:25:00,80.83,80.85,80.81,80.81,1016.0,78.4243,78.4437,78.4049,78.4049,1016.0
2024-08-23 13:30:00,80.81,80.81,80.76,80.77,6199.0,78.4049,78.4049,78.3564,78.3661,6199.0
2024-08-23 13:35:00,80.79,80.79,80.75,80.76,4644.0,78.3855,78.3855,78.3467,78.3564,4644.0
2024-08-23 13:40:00,80.76,80.82,80.74,80.82,2988.0,78.3564,78.4146,78.337,78.4146,2988.0
2024-08-23 13:45:00,80.81,80.85,80.8,80.81,3292.0,78.4049,78.4437,78.3952,78.4049,3292.0
2024-08-23 13:50:00,80.83,80.87,80.79,80.86,4514.0,78.4243,78.4631,78.3855,78.4534,4514.0
2024-08-23 13:55:00,80.84,80.88,80.81,80.88,3592.0,78.434,78.4728,78.4049,78.4728,3592.0
2024-08-23 14:00:00,80.86,80.94,80.84,80.92,4189.0,78.4534,78.531,78.434,78.5116,4189.0
2024-08-23 14:05:00,80.92,80.92,80.89,80.89,1730.0,78.5116,78.5116,78.4825,78.4825,1730.0
2024-08-23 14:10:00,80.89,80.94,80.89,80.94,3615.0,78.4825,78.531,78.4825,78.531,3615.0
2024-08-23 14:15:00,80.93,80.93,80.87,80.89,3614.0,78.5213,78.5213,78.4631,78.4825,3614.0
2024-08-23 14:20:00,80.86,80.89,80.82,80.89,4746.0,78.4534,78.4825,78.4146,78.4825,4746.0
2024-08-23 14:25:00,80.88,80.92,80.87,80.91,5912.0,78.4728,78.5116,78.4631,78.5019,5912.0
2024-08-23 14:30:00,80.91,80.94,80.9,80.94,2900.0,78.5019,78.531,78.4922,78.531,2900.0
2024-08-23 14:35:00,80.92,80.97,80.91,80.95,4389.0,78.5116,78.5602,78.5019,78.5408,4389.0
2024-08-23 14:40:00,80.95,80.99,80.94,80.99,4427.0,78.5408,78.5796,78.531,78.5796,4427.0
2024-08-23 14:45:00,80.96,81.0,80.84,80.84,3988.0,78.5505,78.5893,78.434,78.434,3988.0
2024-08-23 14:50:00,80.84,80.91,80.82,80.89,5373.0,78.434,78.5019,78.4146,78.4825,5373.0
2024-08-23 14:55:00,80.88,80.89,80.84,80.84,8136.0,78.4728,78.4825,78.434,78.434,8136.0
2024-08-23 15:00:00,80.85,80.85,80.76,80.77,7512.0,78.4437,78.4437,78.3564,78.3661,7512.0
2024-08-23 15:05:00,80.77,80.85,80.77,80.85,6387.0,78.3661,78.4437,78.3661,78.4437,6387.0
2024-08-23 15:10:00,80.87,80.93,80.84,80.91,5687.0,78.4631,78.5213,78.434,78.5019,5687.0
2024-08-23 15:15:00,80.92,80.97,80.91,80.97,7449.0,78.5116,78.5602,78.5019,78.5602,7449.0
2024-08-23 15:20:00,80.98,81.01,80.98,81.01,5280.0,78.5699,78.599,78.5699,78.599,5280.0
2024-08-23 15:25:00,81.01,81.06,81.01,81.06,5972.0,78.599,78.6475,78.599,78.6475,5972.0
2024-08-23 15:30:00,81.06,81.12,81.06,81.09,6614.0,78.6475,78.7057,78.6475,78.6766,6614.0
2024-08-23 15:35:00,81.09,81.09,81.01,81.05,12000.0,78.6766,78.6766,78.599,78.6378,12000.0
2024-08-23 15:40:00,81.05,81.05,80.88,80.88,13369.0,78.6378,78.6378,78.4728,78.4728,13369.0
2024-08-23 15:45:00,80.89,81.12,80.89,81.12,28588.0,78.4825,78.7057,78.4825,78.7057,28588.0
2024-08-23 15:50:00,81.13,81.16,80.99,81.14,31363.0,78.7154,78.7445,78.5796,78.7251,31363.0
2024-08-23 15:55:00,81.14,81.14,81.0,81.03,118659.0,78.7251,78.7251,78.5893,78.6184,118659.0
2024-08-26 09:30:00,81.31,81.54,81.28,81.28,12990.0,78.89,79.1132,78.8609,78.8609,12990.0
2024-08-26 09:35:00,81.34,81.39,81.2,81.26,3200.0,78.9191,78.9677,78.7833,78.8415,3200.0
2024-08-26 09:40:00,81.21,81.3,81.21,81.25,4398.0,78.793,78.8803,78.793,78.8318,4398.0
2024-08-26 09:45:00,81.3,81.38,81.29,81.34,3128.0,78.8803,78.958,78.8706,78.9191,3128.0
2024-08-26 09:50:00,81.34,81.38,81.19,81.28,6483.0,78.9191,78.958,78.7736,78.8609,6483.0
2024-08-26 09:55:00,81.31,81.33,81.26,81.28,5047.0,78.89,78.9094,78.8415,78.8609,5047.0
2024-08-26 10:00:00,81.3,81.34,81.2,81.28,7991.0,78.8803,78.9191,78.7833,78.8609,7991.0
2024-08-26 10:05:00,81.27,81.36,81.25,81.36,5790.0,78.8512,78.9385,78.8318,78.9385,5790.0
2024-08-26 10:10:00,81.37,81.38,81.28,81.31,3135.0,78.9483,78.958,78.8609,78.89,3135.0
2024-08-26 10:15:00,81.31,81.45,81.28,81.45,6633.0,78.89,79.0259,78.8609,79.0259,6633.0
2024-08-26 10:20:00,81.45,81.46,81.34,81.42,15264.0,79.0259,79.0356,78.9191,78.9968,15264.0
2024-08-26 10:25:00,81.42,81.42,81.38,81.38,6352.0,78.9968,78.9968,78.958,78.958,6352.0
2024-08-26 10:30:00,81.4,81.47,81.38,81.4,31234.0,78.9774,79.0453,78.958,78.9774,31234.0
2024-08-26 10:35:00,81.4,81.5,81.36,81.5,9918.0,78.9774,79.0744,78.9385,79.0744,9918.0
2024-08-26 10:40:00,81.53,81.53,81.35,81.38,6693.0,79.1035,79.1035,78.9288,78.958,6693.0
2024-08-26 10:45:00,81.36,81.39,81.33,81.37,7723.0,78.9385,78.9677,78.9094,78.9483,7723.0
2024-08-26 10:50:00,81.36,81.36,81.22,81.23,5576.0,78.9385,78.9385,78.8027,78.8124,5576.0
2024-08-26 10:55:00,81.21,81.22,81.09,81.09,3586.0,78.793,78.8027,78.6766,78.6766,3586.0
2024-08-26 11:00:00,81.07,81.09,80.97,81.04,25899.0,78.6572,78.6766,78.5602,78.6281,25899.0
2024-08-26 11:05:00,81.05,81.1,81.02,81.05,7387.0,78.6378,78.6863,78.6087,78.6378,7387.0
2024-08-26 11:10:00,81.04,81.12,81.03,81.07,7120.0,78.6281,78.7057,78.6184,78.6572,7120.0
2024-08-26 11:15:00,81.06,81.07,81.01,81.01,7487.0,78.6475,78.6572,78.599,78.599,7487.0
2024-08-26 11:20:00,81.03,81.06,80.92,81.06,16436.0,78.6184,78.6475,78.5116,78.6475,16436.0
2024-08-26 11:25:00,81.09,81.11,81.06,81.06,3994.0,78.6766,78.696,78.6475,78.6475,3994.0
2024-08-26 11:30:00,81.06,81.06,80.98,80.98,7782.0,78.6475,78.6475,78.5699,78.5699,7782.0
2024-08-26 11:35:00,80.98,81.01,80.96,80.98,3441.0,78.5699,78.599,78.5505,78.5699,3441.0
2024-08-26 11:40:00,80.98,81.02,80.97,81.02,7695.0,78.5699,78.6087,78.5602,78.6087,7695.0
2024-08-26 11:45:00,81.0,81.01,80.97,80.99,7151.0,78.5893,78.599,78.5602,78.5796,7151.0
2024-08-26 11:50:00,80.98,81.03,80.98,81.02,7432.0,78.5699,78.6184,78.5699,78.6087,7432.0
2024-08-26 11:55:00,81.02,81.07,81.01,81.04,6000.0,78.6087,78.6572,78.599,78.6281,6000.0
2024-08-26 12:00:00,81.03,81.06,81.01,81.01,5299.0,78.6184,78.6475,78.599,78.599,5299.0
2024-08-26 12:05:00,81.01,81.07,81.0,81.05,5107.0,78.599,78.6572,78.5893,78.6378,5107.0
2024-08-26 12:10:00,81.08,81.11,81.07,81.11,2978.0,78.6669,78.696,78.6572,78.696,2978.0
2024-08-26 12:15:00,81.11,81.17,81.1,81.17,4545.0,78.696,78.7542,78.6863,78.7542,4545.0
2024-08-26 12:20:00,81.16,81.19,81.13,81.14,8674.0,78.7445,78.7736,78.7154,78.7251,8674.0
2024-08-26 12:25:00,81.12,81.13,81.1,81.12,1797.0,78.7057,78.7154,78.6863,78.7057,1797.0
2024-08-26 12:30:00,81.09,81.13,81.06,81.07,4330.0,78.6766,78.7154,78.6475,78.6572,4330.0
2024-08-26 12:35:00,81.07,81.13,81.06,81.13,4219.0,78.6572,78.7154,78.6475,78.7154,4219.0
2024-08-26 12:40:00,81.13,81.13,81.08,81.09,3022.0,78.7154,78.7154,78.6669,78.6766,3022.0
2024-08-26 12:45:00,81.1,81.17,81.1,81.17,2195.0,78.6863,78.7542,78.6863,78.7542,2195.0
2024-08-26 12:50:00,81.17,81.19,81.15,81.16,4544.0,78.7542,78.7736,78.7348,78.7445,4544.0
2024-08-26 12:55:00,81.16,81.19,81.11,81.12,5768.0,78.7445,78.7736,78.696,78.7057,5768.0
2024-08-26 13:00:00,81.12,81.15,81.11,81.15,4842.0,78.7057,78.7348,78.696,78.7348,4842.0
2024-08-26 13:05:00,81.13,81.15,81.08,81.13,9003.0,78.7154,78.7348,78.6669,78.7154,9003.0
2024-08-26 13:10:00,81.13,81.15,81.12,81.14,2760.0,78.7154,78.7348,78.7057,78.7251,2760.0
2024-08-26 13:15:00,81.12,81.14,81.03,81.07,5646.0,78.7057,78.7251,78.6184,78.6572,5646.0
2024-08-26 13:20:00,81.05,81.13,81.0,81.05,8556.0,78.6378,78.7154,78.5893,78.6378,8556.0
2024-08-26 13:25:00,81.08,81.11,81.06,81.09,4357.0,78.6669,78.696,78.6475,78.6766,4357.0
2024-08-26 13:30:00,81.06,81.07,80.97,81.04,5415.0,78.6475,78.6572,78.5602,78.6281,5415.0
2024-08-26 13:35:00,81.05,81.05,80.94,80.94,9579.0,78.6378,78.6378,78.531,78.531,9579.0
2024-08-26 13:40:00,80.96,80.98,80.92,80.92,2532.0,78.5505,78.5699,78.5116,78.5116,2532.0
2024-08-26 13:45:00,80.91,80.91,80.83,80.84,3448.0,78.5019,78.5019,78.4243,78.434,3448.0
2024-08-26 13:50:00,80.84,80.9,80.83,80.9,5352.0,78.434,78.4922,78.4243,78.4922,5352.0
2024-08-26 13:55:00,80.91,81.02,80.9,81.01,5710.0,78.5019,78.6087,78.4922,78.599,5710.0
2024-08-26 14:00:00,80.99,81.07,80.98,81.07,6512.0,78.5796,78.6572,78.5699,78.6572,6512.0
2024-08-26 14:05:00,81.07,81.09,81.05,81.08,5235.0,78.6572,78.6766,78.6378,78.6669,5235.0
2024-08-26 14:10:00,81.06,81.13,81.04,81.06,5143.0,78.6475,78.7154,78.6281,78.6475,5143.0
2024-08-26 14:15:00,81.06,81.08,81.05,81.08,2239.0,78.6475,78.6669,78.6378,78.6669,2239.0
2024-08-26 14:20:00,81.08,81.12,81.08,81.11,5373.0,78.6669,78.7057,78.6669,78.696,5373.0
2024-08-26 14:25:00,81.1,81.2,81.09,81.14,19076.0,78.6863,78.7833,78.6766,78.7251,19076.0
2024-08-26 14:30:00,81.16,81.2,81.15,81.16,4550.0,78.7445,78.7833,78.7348,78.7445,4550.0
2024-08-26 14:35:00,81.16,81.2,81.15,81.17,2779.0,78.7445,78.7833,78.7348,78.7542,2779.0
2024-08-26 14:40:00,81.15,81.15,81.1,81.11,4246.0,78.7348,78.7348,78.6863,78.696,4246.0
2024-08-26 14:45:00,81.11,81.14,81.1,81.12,3830.0,78.696,78.7251,78.6863,78.7057,3830.0
2024-08-26 14:50:00,81.1,81.11,81.02,81.08,6265.0,78.6863,78.696,78.6087,78.6669,6265.0
2024-08-26 14:55:00,81.07,81.17,81.07,81.15,10205.0,78.6572,78.7542,78.6572,78.7348,10205.0
2024-08-26 15:00:00,81.16,81.18,81.13,81.16,5197.0,78.7445,78.7639,78.7154,78.7445,5197.0
2024-08-26 15:05:00,81.15,81.16,81.09,81.11,6584.0,78.7348,78.7445,78.6766,78.696,6584.0
2024-08-26 15:10:00,81.1,81.14,81.08,81.12,4633.0,78.6863,78.7251,78.6669,78.7057,4633.0
2024-08-26 15:15:00,81.11,81.12,81.09,81.12,5971.0,78.696,78.7057,78.6766,78.7057,5971.0
2024-08-26 15:20:00,81.12,81.16,81.11,81.13,9059.0,78.7057,78.7445,78.696,78.7154,9059.0
2024-08-26 15:25:00,81.13,81.14,81.09,81.13,6668.0,78.7154,78.7251,78.6766,78.7154,6668.0
2024-08-26 15:30:00,81.13,81.15,81.1,81.14,14636.0,78.7154,78.7348,78.6863,78.7251,14636.0
2024-08-26 15:35:00,81.15,81.2,81.11,81.19,15762.0,78.7348,78.7833,78.696,78.7736,15762.0
2024-08-26 15:40:00,81.19,81.24,81.14,81.24,15775.0,78.7736,78.8221,78.7251,78.8221,15775.0
2024-08-26 15:45:00,81.24,81.27,81.15,81.17,29035.0,78.8221,78.8512,78.7348,78.7542,29035.0
2024-08-26 15:50:00,81.19,81.21,80.98,81.04,42293.0,78.7736,78.793,78.5699,78.6281,42293.0
2024-08-26 15:55:00,81.05,81.09,80.95,81.02,163551.0,78.6378,78.6766,78.5408,78.6087,163551.0
2024-08-27 09:30:00,80.83,81.28,80.83,81.15,24439.0,78.4243,78.8609,78.4243,78.7348,24439.0
2024-08-27 09:35:00,81.15,81.31,81.15,81.24,17253.0,78.7348,78.89,78.7348,78.8221,17253.0
2024-08-27 09:40:00,81.23,81.38,81.23,81.26,12273.0,78.8124,78.958,78.8124,78.8415,12273.0
2024-08-27 09:45:00,81.27,81.42,81.26,81.42,10632.0,78.8512,78.9968,78.8415,78.9968,10632.0
2024-08-27 09:50:00,81.4,81.45,81.24,81.41,14136.0,78.9774,79.0259,78.8221,78.9871,14136.0
2024-08-27 09:55:00,81.4,81.4,81.3,81.31,32517.0,78.9774,78.9774,78.8803,78.89,32517.0
2024-08-27 10:00:00,81.31,81.33,81.18,81.22,3482.0,78.89,78.9094,78.7639,78.8027,3482.0
2024-08-27 10:05:00,81.22,81.23,81.15,81.17,5801.0,78.8027,78.8124,78.7348,78.7542,5801.0
2024-08-27 10:10:00,81.15,81.15,80.92,80.97,11354.0,78.7348,78.7348,78.5116,78.5602,11354.0
2024-08-27 10:15:00,80.98,81.0,80.93,80.93,4600.0,78.5699,78.5893,78.5213,78.5213,4600.0
2024-08-27 10:20:00,80.96,80.96,80.91,80.95,4048.0,78.5505,78.5505,78.5019,78.5408,4048.0
2024-08-27 10:25:00,80.92,80.92,80.84,80.91,23054.0,78.5116,78.5116,78.434,78.5019,23054.0
2024-08-27 10:30:00,80.89,80.92,80.83,80.85,6886.0,78.4825,78.5116,78.4243,78.4437,6886.0
2024-08-27 10:35:00,80.83,80.94,80.83,80.92,9827.0,78.4243,78.531,78.4243,78.5116,9827.0
2024-08-27 10:40:00,80.92,80.94,80.88,80.88,3902.0,78.5116,78.531,78.4728,78.4728,3902.0
2024-08-27 10:45:00,80.88,80.9,80.78,80.82,7135.0,78.4728,78.4922,78.3758,78.4146,7135.0
2024-08-27 10:50:00,80.86,80.86,80.81,80.83,26730.0,78.4534,78.4534,78.4049,78.4243,26730.0
2024-08-27 10:55:00,80.83,80.89,80.78,80.87,33499.0,78.4243,78.4825,78.3758,78.4631,33499.0
2024-08-27 11:00:00,80.89,80.96,80.88,80.94,6896.0,78.4825,78.5505,78.4728,78.531,6896.0
2024-08-27 11:05:00,80.94,80.98,80.92,80.95,5223.0,78.531,78.5699,78.5116,78.5408,5223.0
2024-08-27 11:10:00,80.95,80.96,80.91,80.92,3694.0,78.5408,78.5505,78.5019,78.5116,3694.0
2024-08-27 11:15:00,80.91,80.92,80.73,80.73,7397.0,78.5019,78.5116,78.3273,78.3273,7397.0
2024-08-27 11:20:00,80.75,80.8,80.7,80.7,4547.0,78.3467,78.3952,78.2982,78.2982,4547.0
2024-08-27 11:25:00,80.71,80.73,80.68,80.7,8595.0,78.3079,78.3273,78.2788,78.2982,8595.0
2024-08-27 11:30:00,80.68,80.72,80.58,80.63,5264.0,78.2788,78.3176,78.1818,78.2303,5264.0
2024-08-27 11:35:00,80.63,80.69,80.63,80.65,4112.0,78.2303,78.2885,78.2303,78.2497,4112.0
2024-08-27 11:40:00,80.64,80.74,80.61,80.67,6706.0,78.24,78.337,78.2109,78.2691,6706.0
2024-08-27 11:45:00,80.68,80.7,80.65,80.66,10561.0,78.2788,78.2982,78.2497,78.2594,10561.0
2024-08-27 11:50:00,80.66,80.71,80.65,80.69,6798.0,78.2594,78.3079,78.2497,78.2885,6798.0
2024-08-27 11:55:00,80.69,80.71,80.66,80.69,6787.0,78.2885,78.3079,78.2594,78.2885,6787.0
2024-08-27 12:00:00,80.67,80.72,80.66,80.67,7095.0,78.2691,78.3176,78.2594,78.2691,7095.0
2024-08-27 12:05:00,80.67,80.68,80.63,80.65,4213.0,78.2691,78.2788,78.2303,78.2497,4213.0
2024-08-27 12:10:00,80.64,80.64,80.59,80.63,2456.0,78.24,78.24,78.1915,78.2303,2456.0
2024-08-27 12:15:00,80.61,80.62,80.55,80.59,4147.0,78.2109,78.2206,78.1527,78.1915,4147.0
2024-08-27 12:20:00,80.59,80.59,80.55,80.57,3427.0,78.1915,78.1915,78.1527,78.1721,3427.0
2024-08-27 12:25:00,80.58,80.58,80.52,80.54,3411.0,78.1818,78.1818,78.1236,78.143,3411.0
2024-08-27 12:30:00,80.53,80.55,80.52,80.52,2726.0,78.1333,78.1527,78.1236,78.1236,2726.0
2024-08-27 12:35:00,80.52,80.59,80.49,80.52,9475.0,78.1236,78.1915,78.0944,78.1236,9475.0
2024-08-27 12:40:00,80.51,80.52,80.48,80.5,2215.0,78.1138,78.1236,78.0847,78.1041,2215.0
2024-08-27 12:45:00,80.51,80.52,80.45,80.48,9458.0,78.1138,78.1236,78.0556,78.0847,9458.0
2024-08-27 12:50:00,80.47,80.54,80.47,80.54,4860.0,78.075,78.143,78.075,78.143,4860.0
2024-08-27 12:55:00,80.54,80.56,80.53,80.56,8406.0,78.143,78.1624,78.1333,78.1624,8406.0
2024-08-27 13:00:00,80.55,80.59,80.54,80.58,5556.0,78.1527,78.1915,78.143,78.1818,5556.0
2024-08-27 13:05:00,80.58,80.6,80.51,80.52,6023.0,78.1818,78.2012,78.1138,78.1236,6023.0
2024-08-27 13:10:00,80.52,80.53,80.48,80.53,12609.0,78.1236,78.1333,78.0847,78.1333,12609.0
2024-08-27 13:15:00,80.54,80.54,80.5,80.51,5606.0,78.143,78.143,78.1041,78.1138,5606.0
2024-08-27 13:20:00,80.51,80.52,80.49,80.5,5963.0,78.1138,78.1236,78.0944,78.1041,5963.0
2024-08-27 13:25:00,80.51,80.59,80.5,80.59,37062.0,78.1138,78.1915,78.1041,78.1915,37062.0
2024-08-27 13:30:00,80.6,80.61,80.45,80.5,11882.0,78.2012,78.2109,78.0556,78.1041,11882.0
2024-08-27 13:35:00,80.5,80.58,80.48,80.56,14945.0,78.1041,78.1818,78.0847,78.1624,14945.0
2024-08-27 13:40:00,80.56,80.61,80.55,80.61,7859.0,78.1624,78.2109,78.1527,78.2109,7859.0
2024-08-27 13:45:00,80.6,80.6,80.53,80.53,8034.0,78.2012,78.2012,78.1333,78.1333,8034.0
2024-08-27 13:50:00,80.54,80.58,80.52,80.55,10102.0,78.143,78.1818,78.1236,78.1527,10102.0
2024-08-27 13:55:00,80.56,80.58,80.55,80.55,9313.0,78.1624,78.1818,78.1527,78.1527,9313.0
2024-08-27 14:00:00,80.55,80.55,80.5,80.52,7878.0,78.1527,78.1527,78.1041,78.1236,7878.0
2024-08-27 14:05:00,80.52,80.52,80.45,80.45,6982.0,78.1236,78.1236,78.0556,78.0556,6982.0
2024-08-27 14:10:00,80.47,80.56,80.46,80.55,8251.0,78.075,78.1624,78.0653,78.1527,8251.0
2024-08-27 14:15:00,80.56,80.58,80.54,80.58,8829.0,78.1624,78.1818,78.143,78.1818,8829.0
2024-08-27 14:20:00,80.58,80.58,80.56,80.58,8033.0,78.1818,78.1818,78.1624,78.1818,8033.0
2024-08-27 14:25:00,80.58,80.58,80.54,80.55,13190.0,78.1818,78.1818,78.143,78.1527,13190.0
2024-08-27 14:30:00,80.55,80.64,80.54,80.61,32856.0,78.1527,78.24,78.143,78.2109,32856.0
2024-08-27 14:35:00,80.62,80.67,80.61,80.67,24797.0,78.2206,78.2691,78.2109,78.2691,24797.0
2024-08-27 14:40:00,80.67,80.68,80.64,80.67,26697.0,78.2691,78.2788,78.24,78.2691,26697.0
2024-08-27 14:45:00,80.67,80.68,80.6,80.6,12309.0,78.2691,78.2788,78.2012,78.2012,12309.0
2024-08-27 14:50:00,80.59,80.64,80.59,80.64,14496.0,78.1915,78.24,78.1915,78.24,14496.0
2024-08-27 14:55:00,80.65,80.65,80.58,80.6,11580.0,78.2497,78.2497,78.1818,78.2012,11580.0
2024-08-27 15:00:00,80.58,80.58,80.53,80.53,7021.0,78.1818,78.1818,78.1333,78.1333,7021.0
2024-08-27 15:05:00,80.54,80.55,80.51,80.54,9795.0,78.143,78.1527,78.1138,78.143,9795.0
2024-08-27 15:10:00,80.53,80.62,80.51,80.51,93218.0,78.1333,78.2206,78.1138,78.1138,93218.0
2024-08-27 15:15:00,80.51,80.54,80.5,80.54,12751.0,78.1138,78.143,78.1041,78.143,12751.0
2024-08-27 15:20:00,80.54,80.55,80.49,80.52,31621.0,78.143,78.1527,78.0944,78.1236,31621.0
2024-08-27 15:25:00,80.52,80.55,80.51,80.54,27456.0,78.1236,78.1527,78.1138,78.143,27456.0
2024-08-27 15:30:00,80.54,80.62,80.53,80.58,33968.0,78.143,78.2206,78.1333,78.1818,33968.0
2024-08-27 15:35:00,80.58,80.58,80.52,80.53,18480.0,78.1818,78.1818,78.1236,78.1333,18480.0
2024-08-27 15:40:00,80.53,80.61,80.53,80.59,34487.0,78.1333,78.2109,78.1333,78.1915,34487.0
2024-08-27 15:45:00,80.59,80.66,80.56,80.66,51292.0,78.1915,78.2594,78.1624,78.2594,51292.0
2024-08-27 15:50:00,80.67,80.67,80.49,80.51,85658.0,78.2691,78.2691,78.0944,78.1138,85658.0
2024-08-27 15:55:00,80.52,80.64,80.51,80.57,207958.0,78.1236,78.24,78.1138,78.1721,207958.0
2024-08-28 09:30:00,80.72,80.8,80.62,80.66,17660.0,78.3176,78.3952,78.2206,78.2594,17660.0
2024-08-28 09:35:00,80.66,80.72,80.63,80.68,5948.0,78.2594,78.3176,78.2303,78.2788,5948.0
2024-08-28 09:40:00,80.66,80.76,80.56,80.73,28653.0,78.2594,78.3564,78.1624,78.3273,28653.0
2024-08-28 09:45:00,80.73,80.86,80.73,80.86,8553.0,78.3273,78.4534,78.3273,78.4534,8553.0
2024-08-28 09:50:00,80.88,81.05,80.88,81.05,6500.0,78.4728,78.6378,78.4728,78.6378,6500.0
2024-08-28 09:55:00,81.05,81.1,80.93,80.93,9554.0,78.6378,78.6863,78.5213,78.5213,9554.0
2024-08-28 10:00:00,80.92,80.95,80.77,80.83,9565.0,78.5116,78.5408,78.3661,78.4243,9565.0
2024-08-28 10:05:00,80.84,80.93,80.83,80.92,6871.0,78.434,78.5213,78.4243,78.5116,6871.0
2024-08-28 10:10:00,80.93,80.94,80.82,80.91,7521.0,78.5213,78.531,78.4146,78.5019,7521.0
2024-08-28 10:15:00,80.9,80.9,80.74,80.74,8339.0,78.4922,78.4922,78.337,78.337,8339.0
2024-08-28 10:20:00,80.73,80.84,80.72,80.78,9519.0,78.3273,78.434,78.3176,78.3758,9519.0
2024-08-28 10:25:00,80.78,80.81,80.73,80.8,4499.0,78.3758,78.4049,78.3273,78.3952,4499.0
2024-08-28 10:30:00,80.8,80.87,80.79,80.86,5027.0,78.3952,78.4631,78.3855,78.4534,5027.0
2024-08-28 10:35:00,80.86,80.98,80.86,80.97,14318.0,78.4534,78.5699,78.4534,78.5602,14318.0
2024-08-28 10:40:00,80.98,81.01,80.94,81.01,9705.0,78.5699,78.599,78.531,78.599,9705.0
2024-08-28 10:45:00,81.04,81.12,81.03,81.11,8462.0,78.6281,78.7057,78.6184,78.696,8462.0
2024-08-28 10:50:00,81.12,81.19,81.11,81.12,7503.0,78.7057,78.7736,78.696,78.7057,7503.0
2024-08-28 10:55:00,81.12,81.17,81.06,81.16,7820.0,78.7057,78.7542,78.6475,78.7445,7820.0
2024-08-28 11:00:00,81.16,81.2,81.12,81.18,11788.0,78.7445,78.7833,78.7057,78.7639,11788.0
2024-08-28 11:05:00,81.18,81.21,81.15,81.19,7848.0,78.7639,78.793,78.7348,78.7736,7848.0
2024-08-28 11:10:00,81.19,81.36,81.18,81.36,11933.0,78.7736,78.9385,78.7639,78.9385,11933.0
2024-08-28 11:15:00,81.34,81.41,81.08,81.09,22136.0,78.9191,78.9871,78.6669,78.6766,22136.0
2024-08-28 11:20:00,81.09,81.13,81.05,81.07,11924.0,78.6766,78.7154,78.6378,78.6572,11924.0
2024-08-28 11:25:00,81.06,81.11,80.98,81.0,14814.0,78.6475,78.696,78.5699,78.5893,14814.0
2024-08-28 11:30:00,81.0,81.0,80.86,80.87,9156.0,78.5893,78.5893,78.4534,78.4631,9156.0
2024-08-28 11:35:00,80.88,80.89,80.79,80.8,8338.0,78.4728,78.4825,78.3855,78.3952,8338.0
2024-08-28 11:40:00,80.79,80.83,80.77,80.77,10088.0,78.3855,78.4243,78.3661,78.3661,10088.0
2024-08-28 11:45:00,80.78,80.83,80.75,80.82,7433.0,78.3758,78.4243,78.3467,78.4146,7433.0
2024-08-28 11:50:00,80.81,80.85,80.75,80.75,9336.0,78.4049,78.4437,78.3467,78.3467,9336.0
2024-08-28 11:55:00,80.74,80.77,80.7,80.7,9923.0,78.337,78.3661,78.2982,78.2982,9923.0
2024-08-28 12:00:00,80.7,80.73,80.66,80.69,15784.0,78.2982,78.3273,78.2594,78.2885,15784.0
2024-08-28 12:05:00,80.68,80.69,80.59,80.63,8372.0,78.2788,78.2885,78.1915,78.2303,8372.0
2024-08-28 12:10:00,80.63,80.64,80.6,80.64,10195.0,78.2303,78.24,78.2012,78.24,10195.0
2024-08-28 12:15:00,80.63,80.66,80.57,80.59,8462.0,78.2303,78.2594,78.1721,78.1915,8462.0
2024-08-28 12:20:00,80.59,80.62,80.54,80.55,10625.0,78.1915,78.2206,78.143,78.1527,10625.0
2024-08-28 12:25:00,80.54,80.58,80.51,80.55,4964.0,78.143,78.1818,78.1138,78.1527,4964.0
2024-08-28 12:30:00,80.55,80.55,80.5,80.53,9023.0,78.1527,78.1527,78.1041,78.1333,9023.0
2024-08-28 12:35:00,80.52,80.6,80.49,80.59,9086.0,78.1236,78.2012,78.0944,78.1915,9086.0
2024-08-28 12:40:00,80.58,80.59,80.51,80.57,11897.0,78.1818,78.1915,78.1138,78.1721,11897.0
2024-08-28 12:45:00,80.57,80.58,80.53,80.53,8464.0,78.1721,78.1818,78.1333,78.1333,8464.0
2024-08-28 12:50:00,80.53,80.58,80.51,80.57,7995.0,78.1333,78.1818,78.1138,78.1721,7995.0
2024-08-28 12:55:00,80.56,80.64,80.56,80.62,9113.0,78.1624,78.24,78.1624,78.2206,9113.0
2024-08-28 13:00:00,80.62,80.71,80.61,80.69,7472.0,78.2206,78.3079,78.2109,78.2885,7472.0
2024-08-28 13:05:00,80.68,80.69,80.63,80.67,6804.0,78.2788,78.2885,78.2303,78.2691,6804.0
2024-08-28 13:10:00,80.67,80.7,80.62,80.62,10412.0,78.2691,78.2982,78.2206,78.2206,10412.0
2024-08-28 13:15:00,80.62,80.65,80.58,80.63,8990.0,78.2206,78.2497,78.1818,78.2303,8990.0
2024-08-28 13:20:00,80.64,80.64,80.54,80.54,10879.0,78.24,78.24,78.143,78.143,10879.0
2024-08-28 13:25:00,80.53,80.56,80.51,80.55,9373.0,78.1333,78.1624,78.1138,78.1527,9373.0
2024-08-28 13:30:00,80.55,80.61,80.53,80.61,8611.0,78.1527,78.2109,78.1333,78.2109,8611.0
2024-08-28 13:35:00,80.62,80.67,80.6,80.63,11983.0,78.2206,78.2691,78.2012,78.2303,11983.0
2024-08-28 13:40:00,80.63,80.66,80.57,80.57,10768.0,78.2303,78.2594,78.1721,78.1721,10768.0
2024-08-28 13:45:00,80.58,80.59,80.51,80.53,9548.0,78.1818,78.1915,78.1138,78.1333,9548.0
2024-08-28 13:50:00,80.53,80.57,80.51,80.51,9207.0,78.1333,78.1721,78.1138,78.1138,9207.0
2024-08-28 13:55:00,80.5,80.52,80.46,80.47,21817.0,78.1041,78.1236,78.0653,78.075,21817.0
2024-08-28 14:00:00,80.47,80.5,80.4,80.43,16035.0,78.075,78.1041,78.0071,78.0362,16035.0
2024-08-28 14:05:00,80.43,80.56,80.43,80.51,8236.0,78.0362,78.1624,78.0362,78.1138,8236.0
2024-08-28 14:10:00,80.5,80.52,80.46,80.48,9096.0,78.1041,78.1236,78.0653,78.0847,9096.0
2024-08-28 14:15:00,80.48,80.5,80.46,80.46,14051.0,78.0847,78.1041,78.0653,78.0653,14051.0
2024-08-28 14:20:00,80.45,80.47,80.42,80.45,12392.0,78.0556,78.075,78.0265,78.0556,12392.0
2024-08-28 14:25:00,80.45,80.48,80.34,80.39,10783.0,78.0556,78.0847,77.9489,77.9974,10783.0
2024-08-28 14:30:00,80.39,80.43,80.38,80.42,7483.0,77.9974,78.0362,77.9877,78.0265,7483.0
2024-08-28 14:35:00,80.42,80.47,80.41,80.46,5527.0,78.0265,78.075,78.0168,78.0653,5527.0
2024-08-28 14:40:00,80.46,80.53,80.43,80.45,12720.0,78.0653,78.1333,78.0362,78.0556,12720.0
2024-08-28 14:45:00,80.45,80.46,80.42,80.44,8146.0,78.0556,78.0653,78.0265,78.0459,8146.0
2024-08-28 14:50:00,80.44,80.57,80.44,80.57,10711.0,78.0459,78.1721,78.0459,78.1721,10711.0
2024-08-28 14:55:00,80.56,80.67,80.56,80.67,12742.0,78.1624,78.2691,78.1624,78.2691,12742.0
2024-08-28 15:00:00,80.68,80.74,80.66,80.67,14202.0,78.2788,78.337,78.2594,78.2691,14202.0
2024-08-28 15:05:00,80.67,80.68,80.55,80.57,11541.0,78.2691,78.2788,78.1527,78.1721,11541.0
2024-08-28 15:10:00,80.57,80.57,80.46,80.53,111254.0,78.1721,78.1721,78.0653,78.1333,111254.0
2024-08-28 15:15:00,80.55,80.58,80.5,80.53,24069.0,78.1527,78.1818,78.1041,78.1333,24069.0
2024-08-28 15:20:00,80.59,80.62,80.55,80.59,10874.0,78.1915,78.2206,78.1527,78.1915,10874.0
2024-08-28 15:25:00,80.59,80.61,80.54,80.55,14384.0,78.1915,78.2109,78.143,78.1527,14384.0
2024-08-28 15:30:00,80.55,80.58,80.52,80.53,18886.0,78.1527,78.1818,78.1236,78.1333,18886.0
2024-08-28 15:35:00,80.54,80.55,80.47,80.52,19857.0,78.143,78.1527,78.075,78.1236,19857.0
2024-08-28 15:40:00,80.52,80.52,80.43,80.47,19797.0,78.1236,78.1236,78.0362,78.075,19797.0
2024-08-28 15:45:00,80.46,80.56,80.46,80.51,30678.0,78.0653,78.1624,78.0653,78.1138,30678.0
2024-08-28 15:50:00,80.52,80.58,80.48,80.53,43996.0,78.1236,78.1818,78.0847,78.1333,43996.0
2024-08-28 15:55:00,80.54,80.65,80.51,80.52,109247.0,78.143,78.2497,78.1138,78.1236,109247.0
2024-08-29 09:30:00,80.69,80.76,80.41,80.45,19499.0,78.2885,78.3564,78.0168,78.0556,19499.0
2024-08-29 09:35:00,80.35,80.44,80.18,80.18,5306.0,77.9586,78.0459,77.7937,77.7937,5306.0
2024-08-29 09:40:00,80.19,80.45,80.18,80.19,10051.0,77.8034,78.0556,77.7937,77.8034,10051.0
2024-08-29 09:45:00,80.19,80.19,79.94,80.04,7862.0,77.8034,77.8034,77.5608,77.6578,7862.0
2024-08-29 09:50:00,80.05,80.06,79.89,79.98,4987.0,77.6675,77.6772,77.5123,77.5996,4987.0
2024-08-29 09:55:00,80.01,80.12,79.92,79.94,7935.0,77.6287,77.7355,77.5414,77.5608,7935.0
2024-08-29 10:00:00,79.94,80.18,79.94,80.12,16200.0,77.5608,77.7937,77.5608,77.7355,16200.0
2024-08-29 10:05:00,80.11,80.16,80.08,80.16,6838.0,77.7258,77.7743,77.6966,77.7743,6838.0
2024-08-29 10:10:00,80.15,80.23,80.12,80.23,5365.0,77.7646,77.8422,77.7355,77.8422,5365.0
2024-08-29 10:15:00,80.23,80.44,80.22,80.44,8973.0,77.8422,78.0459,77.8325,78.0459,8973.0
2024-08-29 10:20:00,80.47,80.49,80.42,80.45,5447.0,78.075,78.0944,78.0265,78.0556,5447.0
2024-08-29 10:25:00,80.45,80.53,80.45,80.52,15183.0,78.0556,78.1333,78.0556,78.1236,15183.0
2024-08-29 10:30:00,80.52,80.55,80.49,80.51,8457.0,78.1236,78.1527,78.0944,78.1138,8457.0
2024-08-29 10:35:00,80.51,80.55,80.5,80.53,4971.0,78.1138,78.1527,78.1041,78.1333,4971.0
2024-08-29 10:40:00,80.55,80.6,80.49,80.59,13947.0,78.1527,78.2012,78.0944,78.1915,13947.0
2024-08-29 10:45:00,80.59,80.61,80.44,80.48,9397.0,78.1915,78.2109,78.0459,78.0847,9397.0
2024-08-29 10:50:00,80.48,80.55,80.47,80.51,13502.0,78.0847,78.1527,78.075,78.1138,13502.0
2024-08-29 10:55:00,80.51,80.52,80.43,80.5,11800.0,78.1138,78.1236,78.0362,78.1041,11800.0
2024-08-29 11:00:00,80.5,80.52,80.45,80.48,7486.0,78.1041,78.1236,78.0556,78.0847,7486.0
2024-08-29 11:05:00,80.47,80.49,80.41,80.43,15538.0,78.075,78.0944,78.0168,78.0362,15538.0
2024-08-29 11:10:00,80.42,80.48,80.4,80.48,8989.0,78.0265,78.0847,78.0071,78.0847,8989.0
2024-08-29 11:15:00,80.47,80.5,80.44,80.45,4737.0,78.075,78.1041,78.0459,78.0556,4737.0
2024-08-29 11:20:00,80.43,80.43,80.36,80.4,2359.0,78.0362,78.0362,77.9683,78.0071,2359.0
2024-08-29 11:25:00,80.4,80.44,80.37,80.42,5734.0,78.0071,78.0459,77.978,78.0265,5734.0
2024-08-29 11:30:00,80.42,80.46,80.41,80.44,5573.0,78.0265,78.0653,78.0168,78.0459,5573.0
2024-08-29 11:35:00,80.43,80.45,80.41,80.42,5680.0,78.0362,78.0556,78.0168,78.0265,5680.0
2024-08-29 11:40:00,80.42,80.46,80.41,80.43,8861.0,78.0265,78.0653,78.0168,78.0362,8861.0
2024-08-29 11:45:00,80.45,80.49,80.4,80.48,4256.0,78.0556,78.0944,78.0071,78.0847,4256.0
2024-08-29 11:50:00,80.48,80.58,80.48,80.58,5922.0,78.0847,78.1818,78.0847,78.1818,5922.0
2024-08-29 11:55:00,80.55,80.6,80.54,80.59,5964.0,78.1527,78.2012,78.143,78.1915,5964.0
2024-08-29 12:00:00,80.59,80.59,80.54,80.58,8634.0,78.1915,78.1915,78.143,78.1818,8634.0
2024-08-29 12:05:00,80.57,80.62,80.57,80.59,4601.0,78.1721,78.2206,78.1721,78.1915,4601.0
2024-08-29 12:10:00,80.58,80.63,80.58,80.62,4579.0,78.1818,78.2303,78.1818,78.2206,4579.0
2024-08-29 12:15:00,80.6,80.61,80.59,80.6,6465.0,78.2012,78.2109,78.1915,78.2012,6465.0
2024-08-29 12:20:00,80.59,80.64,80.59,80.63,4341.0,78.1915,78.24,78.1915,78.2303,4341.0
2024-08-29 12:25:00,80.64,80.66,80.61,80.62,10262.0,78.24,78.2594,78.2109,78.2206,10262.0
2024-08-29 12:30:00,80.62,80.63,80.59,80.59,3304.0,78.2206,78.2303,78.1915,78.1915,3304.0
2024-08-29 12:35:00,80.6,80.63,80.58,80.6,5523.0,78.2012,78.2303,78.1818,78.2012,5523.0
2024-08-29 12:40:00,80.6,80.65,80.58,80.65,9150.0,78.2012,78.2497,78.1818,78.2497,9150.0
2024-08-29 12:45:00,80.64,80.66,80.6,80.6,2382.0,78.24,78.2594,78.2012,78.2012,2382.0
2024-08-29 12:50:00,80.6,80.65,80.6,80.65,7532.0,78.2012,78.2497,78.2012,78.2497,7532.0
2024-08-29 12:55:00,80.66,80.67,80.65,80.66,1962.0,78.2594,78.2691,78.2497,78.2594,1962.0
2024-08-29 13:00:00,80.67,80.71,80.66,80.66,3752.0,78.2691,78.3079,78.2594,78.2594,3752.0
2024-08-29 13:05:00,80.67,80.67,80.6,80.6,3101.0,78.2691,78.2691,78.2012,78.2012,3101.0
2024-08-29 13:10:00,80.61,80.67,80.59,80.65,2405.0,78.2109,78.2691,78.1915,78.2497,2405.0
2024-08-29 13:15:00,80.62,80.65,80.62,80.65,2476.0,78.2206,78.2497,78.2206,78.2497,2476.0
2024-08-29 13:20:00,80.62,80.64,80.61,80.62,2400.0,78.2206,78.24,78.2109,78.2206,2400.0
2024-08-29 13:25:00,80.62,80.65,80.61,80.61,3690.0,78.2206,78.2497,78.2109,78.2109,3690.0
2024-08-29 13:30:00,80.59,80.62,80.58,80.58,6397.0,78.1915,78.2206,78.1818,78.1818,6397.0
2024-08-29 13:35:00,80.58,80.61,80.57,80.61,5068.0,78.1818,78.2109,78.1721,78.2109,5068.0
2024-08-29 13:40:00,80.61,80.64,80.61,80.62,4354.0,78.2109,78.24,78.2109,78.2206,4354.0
2024-08-29 13:45:00,80.63,80.69,80.62,80.68,2495.0,78.2303,78.2885,78.2206,78.2788,2495.0
2024-08-29 13:50:00,80.69,80.7,80.65,80.65,5751.0,78.2885,78.2982,78.2497,78.2497,5751.0
2024-08-29 13:55:00,80.65,80.7,80.64,80.7,3122.0,78.2497,78.2982,78.24,78.2982,3122.0
2024-08-29 14:00:00,80.68,80.68,80.62,80.65,4207.0,78.2788,78.2788,78.2206,78.2497,4207.0
2024-08-29 14:05:00,80.65,80.65,80.62,80.62,3130.0,78.2497,78.2497,78.2206,78.2206,3130.0
2024-08-29 14:10:00,80.63,80.66,80.54,80.54,4739.0,78.2303,78.2594,78.143,78.143,4739.0
2024-08-29 14:15:00,80.54,80.6,80.54,80.57,6473.0,78.143,78.2012,78.143,78.1721,6473.0
2024-08-29 14:20:00,80.59,80.59,80.53,80.53,7697.0,78.1915,78.1915,78.1333,78.1333,7697.0
2024-08-29 14:25:00,80.51,80.53,80.46,80.46,12968.0,78.1138,78.1333,78.0653,78.0653,12968.0
2024-08-29 14:30:00,80.46,80.46,80.37,80.4,8950.0,78.0653,78.0653,77.978,78.0071,8950.0
2024-08-29 14:35:00,80.4,80.41,80.3,80.31,8514.0,78.0071,78.0168,77.9101,77.9198,8514.0
2024-08-29 14:40:00,80.31,80.38,80.31,80.33,7670.0,77.9198,77.9877,77.9198,77.9392,7670.0
2024-08-29 14:45:00,80.33,80.36,80.29,80.34,9246.0,77.9392,77.9683,77.9004,77.9489,9246.0
2024-08-29 14:50:00,80.33,80.34,80.28,80.32,6344.0,77.9392,77.9489,77.8907,77.9295,6344.0
2024-08-29 14:55:00,80.33,80.38,80.32,80.36,14279.0,77.9392,77.9877,77.9295,77.9683,14279.0
2024-08-29 15:00:00,80.36,80.36,80.24,80.26,12576.0,77.9683,77.9683,77.8519,77.8713,12576.0
2024-08-29 15:05:00,80.25,80.37,80.25,80.36,7549.0,77.8616,77.978,77.8616,77.9683,7549.0
2024-08-29 15:10:00,80.35,80.39,80.34,80.38,8181.0,77.9586,77.9974,77.9489,77.9877,8181.0
2024-08-29 15:15:00,80.4,80.46,80.36,80.42,8816.0,78.0071,78.0653,77.9683,78.0265,8816.0
2024-08-29 15:20:00,80.42,80.44,80.39,80.42,7684.0,78.0265,78.0459,77.9974,78.0265,7684.0
2024-08-29 15:25:00,80.42,80.52,80.41,80.51,12126.0,78.0265,78.1236,78.0168,78.1138,12126.0
2024-08-29 15:30:00,80.51,80.53,80.44,80.51,11685.0,78.1138,78.1333,78.0459,78.1138,11685.0
2024-08-29 15:35:00,80.5,80.5,80.38,80.38,14672.0,78.1041,78.1041,77.9877,77.9877,14672.0
2024-08-29 15:40:00,80.38,80.39,80.26,80.26,13692.0,77.9877,77.9974,77.8713,77.8713,13692.0
2024-08-29 15:45:00,80.27,80.32,80.24,80.25,16460.0,77.881,77.9295,77.8519,77.8616,16460.0
2024-08-29 15:50:00,80.23,80.46,80.22,80.37,47012.0,77.8422,78.0653,77.8325,77.978,47012.0
2024-08-29 15:55:00,80.38,80.44,80.33,80.4,167578.0,77.9877,78.0459,77.9392,78.0071,167578.0
2024-08-30 09:30:00,80.36,80.67,80.33,80.49,30626.0,77.9683,78.2691,77.9392,78.0944,30626.0
2024-08-30 09:35:00,80.53,80.63,80.44,80.62,8851.0,78.1333,78.2303,78.0459,78.2206,8851.0
2024-08-30 09:40:00,80.59,80.63,80.42,80.51,9166.0,78.1915,78.2303,78.0265,78.1138,9166.0
2024-08-30 09:45:00,80.5,80.5,80.36,80.4,15903.0,78.1041,78.1041,77.9683,78.0071,15903.0
2024-08-30 09:50:00,80.4,80.56,80.36,80.5,6662.0,78.0071,78.1624,77.9683,78.1041,6662.0
2024-08-30 09:55:00,80.5,80.56,80.5,80.55,8480.0,78.1041,78.1624,78.1041,78.1527,8480.0
2024-08-30 10:00:00,80.53,80.61,80.43,80.59,10717.0,78.1333,78.2109,78.0362,78.1915,10717.0
2024-08-30 10:05:00,80.59,80.73,80.59,80.72,9171.0,78.1915,78.3273,78.1915,78.3176,9171.0
2024-08-30 10:10:00,80.7,80.79,80.7,80.73,10624.0,78.2982,78.3855,78.2982,78.3273,10624.0
2024-08-30 10:15:00,80.73,80.73,80.62,80.66,23110.0,78.3273,78.3273,78.2206,78.2594,23110.0
2024-08-30 10:20:00,80.67,80.68,80.58,80.58,11828.0,78.2691,78.2788,78.1818,78.1818,11828.0
2024-08-30 10:25:00,80.58,80.65,80.58,80.6,9300.0,78.1818,78.2497,78.1818,78.2012,9300.0
2024-08-30 10:30:00,80.6,80.6,80.51,80.52,10548.0,78.2012,78.2012,78.1138,78.1236,10548.0
2024-08-30 10:35:00,80.5,80.51,80.42,80.5,5159.0,78.1041,78.1138,78.0265,78.1041,5159.0
2024-08-30 10:40:00,80.51,80.58,80.5,80.54,13510.0,78.1138,78.1818,78.1041,78.143,13510.0
2024-08-30 10:45:00,80.51,80.55,80.48,80.48,11211.0,78.1138,78.1527,78.0847,78.0847,11211.0
2024-08-30 10:50:00,80.48,80.5,80.46,80.46,6095.0,78.0847,78.1041,78.0653,78.0653,6095.0
2024-08-30 10:55:00,80.46,80.53,80.43,80.48,8211.0,78.0653,78.1333,78.0362,78.0847,8211.0
2024-08-30 11:00:00,80.46,80.48,80.32,80.32,21032.0,78.0653,78.0847,77.9295,77.9295,21032.0
2024-08-30 11:05:00,80.31,80.37,80.29,80.31,10948.0,77.9198,77.978,77.9004,77.9198,10948.0
2024-08-30 11:10:00,80.3,80.33,80.29,80.31,8632.0,77.9101,77.9392,77.9004,77.9198,8632.0
2024-08-30 11:15:00,80.32,80.38,80.28,80.3,9562.0,77.9295,77.9877,77.8907,77.9101,9562.0
2024-08-30 11:20:00,80.3,80.31,80.24,80.25,6471.0,77.9101,77.9198,77.8519,77.8616,6471.0
2024-08-30 11:25:00,80.25,80.27,80.16,80.2,9241.0,77.8616,77.881,77.7743,77.8131,9241.0
2024-08-30 11:30:00,80.2,80.2,80.05,80.08,13653.0,77.8131,77.8131,77.6675,77.6966,13653.0
2024-08-30 11:35:00,80.06,80.12,80.04,80.05,10679.0,77.6772,77.7355,77.6578,77.6675,10679.0
2024-08-30 11:40:00,80.07,80.18,80.07,80.12,7008.0,77.6869,77.7937,77.6869,77.7355,7008.0
2024-08-30 11:45:00,80.12,80.13,80.08,80.11,8624.0,77.7355,77.7452,77.6966,77.7258,8624.0
2024-08-30 11:50:00,80.11,80.17,80.08,80.16,17252.0,77.7258,77.784,77.6966,77.7743,17252.0
2024-08-30 11:55:00,80.17,80.28,80.17,80.26,11246.0,77.784,77.8907,77.784,77.8713,11246.0
2024-08-30 12:00:00,80.28,80.28,80.21,80.27,8861.0,77.8907,77.8907,77.8228,77.881,8861.0
2024-08-30 12:05:00,80.26,80.39,80.26,80.39,6726.0,77.8713,77.9974,77.8713,77.9974,6726.0
2024-08-30 12:10:00,80.4,80.47,80.33,80.35,7415.0,78.0071,78.075,77.9392,77.9586,7415.0
2024-08-30 12:15:00,80.35,80.37,80.29,80.29,7187.0,77.9586,77.978,77.9004,77.9004,7187.0
2024-08-30 12:20:00,80.28,80.29,80.15,80.17,6544.0,77.8907,77.9004,77.7646,77.784,6544.0
2024-08-30 12:25:00,80.18,80.18,79.99,79.99,7685.0,77.7937,77.7937,77.6093,77.6093,7685.0
2024-08-30 12:30:00,80.01,80.03,79.96,80.02,8170.0,77.6287,77.6481,77.5802,77.6384,8170.0
2024-08-30 12:35:00,80.01,80.03,79.95,80.02,12408.0,77.6287,77.6481,77.5705,77.6384,12408.0
2024-08-30 12:40:00,80.03,80.1,79.98,80.1,14355.0,77.6481,77.7161,77.5996,77.7161,14355.0
2024-08-30 12:45:00,80.1,80.15,80.05,80.11,8601.0,77.7161,77.7646,77.6675,77.7258,8601.0
2024-08-30 12:50:00,80.12,80.19,80.1,80.19,5905.0,77.7355,77.8034,77.7161,77.8034,5905.0
2024-08-30 12:55:00,80.17,80.24,80.17,80.23,7609.0,77.784,77.8519,77.784,77.8422,7609.0
2024-08-30 13:00:00,80.24,80.31,80.22,80.26,7146.0,77.8519,77.9198,77.8325,77.8713,7146.0
2024-08-30 13:05:00,80.25,80.26,80.16,80.19,7837.0,77.8616,77.8713,77.7743,77.8034,7837.0
2024-08-30 13:10:00,80.19,80.25,80.16,80.24,6127.0,77.8034,77.8616,77.7743,77.8519,6127.0
2024-08-30 13:15:00,80.25,80.26,80.17,80.17,8740.0,77.8616,77.8713,77.784,77.784,8740.0
2024-08-30 13:20:00,80.17,80.21,80.15,80.17,10137.0,77.784,77.8228,77.7646,77.784,10137.0
2024-08-30 13:25:00,80.19,80.19,80.12,80.16,8867.0,77.8034,77.8034,77.7355,77.7743,8867.0
2024-08-30 13:30:00,80.17,80.21,80.12,80.15,10250.0,77.784,77.8228,77.7355,77.7646,10250.0
2024-08-30 13:35:00,80.15,80.18,80.14,80.15,13576.0,77.7646,77.7937,77.7549,77.7646,13576.0
2024-08-30 13:40:00,80.16,80.27,80.15,80.25,11941.0,77.7743,77.881,77.7646,77.8616,11941.0
2024-08-30 13:45:00,80.24,80.3,80.22,80.29,4181.0,77.8519,77.9101,77.8325,77.9004,4181.0
2024-08-30 13:50:00,80.29,80.34,80.28,80.33,6344.0,77.9004,77.9489,77.8907,77.9392,6344.0
2024-08-30 13:55:00,80.34,80.36,80.32,80.34,9625.0,77.9489,77.9683,77.9295,77.9489,9625.0
2024-08-30 14:00:00,80.34,80.36,80.3,80.36,13580.0,77.9489,77.9683,77.9101,77.9683,13580.0
2024-08-30 14:05:00,80.35,80.37,80.32,80.34,15663.0,77.9586,77.978,77.9295,77.9489,15663.0
2024-08-30 14:10:00,80.34,80.35,80.27,80.33,10622.0,77.9489,77.9586,77.881,77.9392,10622.0
2024-08-30 14:15:00,80.33,80.36,80.31,80.33,12125.0,77.9392,77.9683,77.9198,77.9392,12125.0
2024-08-30 14:20:00,80.34,80.38,80.32,80.34,22003.0,77.9489,77.9877,77.9295,77.9489,22003.0
2024-08-30 14:25:00,80.35,80.39,80.34,80.38,16686.0,77.9586,77.9974,77.9489,77.9877,16686.0
2024-08-30 14:30:00,80.37,80.37,80.33,80.34,14331.0,77.978,77.978,77.9392,77.9489,14331.0
2024-08-30 14:35:00,80.34,80.4,80.3,80.4,25701.0,77.9489,78.0071,77.9101,78.0071,25701.0
2024-08-30 14:40:00,80.39,80.41,80.37,80.41,15147.0,77.9974,78.0168,77.978,78.0168,15147.0
2024-08-30 14:45:00,80.41,80.44,80.37,80.4,13816.0,78.0168,78.0459,77.978,78.0071,13816.0
2024-08-30 14:50:00,80.4,80.42,80.34,80.35,16620.0,78.0071,78.0265,77.9489,77.9586,16620.0
2024-08-30 14:55:00,80.35,80.43,80.35,80.43,16093.0,77.9586,78.0362,77.9586,78.0362,16093.0
2024-08-30 15:00:00,80.44,80.54,80.43,80.53,33997.0,78.0459,78.143,78.0362,78.1333,33997.0
2024-08-30 15:05:00,80.53,80.6,80.51,80.6,32209.0,78.1333,78.2012,78.1138,78.2012,32209.0
2024-08-30 15:10:00,80.61,80.61,80.48,80.54,33497.0,78.2109,78.2109,78.0847,78.143,33497.0
2024-08-30 15:15:00,80.53,80.58,80.51,80.54,35328.0,78.1333,78.1818,78.1138,78.143,35328.0
2024-08-30 15:20:00,80.56,80.62,80.52,80.6,43871.0,78.1624,78.2206,78.1236,78.2012,43871.0
2024-08-30 15:25:00,80.59,80.64,80.56,80.61,44398.0,78.1915,78.24,78.1624,78.2109,44398.0
2024-08-30 15:30:00,80.62,80.67,80.59,80.62,53033.0,78.2206,78.2691,78.1915,78.2206,53033.0
2024-08-30 15:35:00,80.62,80.78,80.62,80.68,45603.0,78.2206,78.3758,78.2206,78.2788,45603.0
2024-08-30 15:40:00,80.68,80.69,80.61,80.63,52159.0,78.2788,78.2885,78.2109,78.2303,52159.0
2024-08-30 15:45:00,80.63,80.65,80.52,80.59,120848.0,78.2303,78.2497,78.1236,78.1915,120848.0
2024-08-30 15:50:00,80.7,80.82,80.56,80.81,101486.0,78.2982,78.4146,78.1624,78.4049,101486.0
2024-08-30 15:55:00,80.82,80.87,80.66,80.71,338269.0,78.4146,78.4631,78.2594,78.3079,338269.0
2024-09-03 09:30:00,80.72,80.95,80.59,80.78,39063.0,78.3176,78.5408,78.1915,78.3758,39063.0
2024-09-03 09:35:00,80.78,80.83,80.45,80.56,7415.0,78.3758,78.4243,78.0556,78.1624,7415.0
2024-09-03 09:40:00,80.55,80.76,80.54,80.58,16586.0,78.1527,78.3564,78.143,78.1818,16586.0
2024-09-03 09:45:00,80.63,80.63,80.38,80.4,8758.0,78.2303,78.2303,77.9877,78.0071,8758.0
2024-09-03 09:50:00,80.4,80.52,80.4,80.52,11601.0,78.0071,78.1236,78.0071,78.1236,11601.0
2024-09-03 09:55:00,80.54,80.69,80.51,80.69,11142.0,78.143,78.2885,78.1138,78.2885,11142.0
2024-09-03 10:00:00,80.68,80.68,80.36,80.44,14267.0,78.2788,78.2788,77.9683,78.0459,14267.0
2024-09-03 10:05:00,80.47,80.5,80.38,80.47,14277.0,78.075,78.1041,77.9877,78.075,14277.0
2024-09-03 10:10:00,80.45,80.58,80.44,80.52,8968.0,78.0556,78.1818,78.0459,78.1236,8968.0
2024-09-03 10:15:00,80.55,80.59,80.45,80.47,19490.0,78.1527,78.1915,78.0556,78.075,19490.0
2024-09-03 10:20:00,80.46,80.51,80.39,80.44,37764.0,78.0653,78.1138,77.9974,78.0459,37764.0
2024-09-03 10:25:00,80.45,80.58,80.44,80.56,12640.0,78.0556,78.1818,78.0459,78.1624,12640.0
2024-09-03 10:30:00,80.55,80.73,80.5,80.64,77430.0,78.1527,78.3273,78.1041,78.24,77430.0
2024-09-03 10:35:00,80.63,80.7,80.59,80.7,16254.0,78.2303,78.2982,78.1915,78.2982,16254.0
2024-09-03 10:40:00,80.7,80.83,80.68,80.81,18388.0,78.2982,78.4243,78.2788,78.4049,18388.0
2024-09-03 10:45:00,80.84,80.9,80.76,80.86,14242.0,78.434,78.4922,78.3564,78.4534,14242.0
2024-09-03 10:50:00,80.86,80.92,80.78,80.83,17445.0,78.4534,78.5116,78.3758,78.4243,17445.0
2024-09-03 10:55:00,80.82,80.91,80.77,80.79,16506.0,78.4146,78.5019,78.3661,78.3855,16506.0
2024-09-03 11:00:00,80.79,80.85,80.72,80.75,39615.0,78.3855,78.4437,78.3176,78.3467,39615.0
2024-09-03 11:05:00,80.74,80.81,80.71,80.78,14378.0,78.337,78.4049,78.3079,78.3758,14378.0
2024-09-03 11:10:00,80.78,80.79,80.6,80.6,10340.0,78.3758,78.3855,78.2012,78.2012,10340.0
2024-09-03 11:15:00,80.6,80.65,80.54,80.56,8117.0,78.2012,78.2497,78.143,78.1624,8117.0
2024-09-03 11:20:00,80.56,80.72,80.56,80.72,20299.0,78.1624,78.3176,78.1624,78.3176,20299.0
2024-09-03 11:25:00,80.72,80.95,80.72,80.92,25197.0,78.3176,78.5408,78.3176,78.5116,25197.0
2024-09-03 11:30:00,80.92,80.97,80.89,80.95,17640.0,78.5116,78.5602,78.4825,78.5408,17640.0
2024-09-03 11:35:00,80.94,80.94,80.76,80.76,10362.0,78.531,78.531,78.3564,78.3564,10362.0
2024-09-03 11:40:00,80.76,80.91,80.75,80.87,11444.0,78.3564,78.5019,78.3467,78.4631,11444.0
2024-09-03 11:45:00,80.88,80.91,80.82,80.89,10696.0,78.4728,78.5019,78.4146,78.4825,10696.0
2024-09-03 11:50:00,80.87,80.89,80.82,80.88,17663.0,78.4631,78.4825,78.4146,78.4728,17663.0
2024-09-03 11:55:00,80.88,80.91,80.85,80.88,17117.0,78.4728,78.5019,78.4437,78.4728,17117.0
2024-09-03 12:00:00,80.87,80.98,80.85,80.95,11818.0,78.4631,78.5699,78.4437,78.5408,11818.0
2024-09-03 12:05:00,80.95,81.01,80.93,80.97,15119.0,78.5408,78.599,78.5213,78.5602,15119.0
2024-09-03 12:10:00,80.95,81.08,80.95,81.07,12879.0,78.5408,78.6669,78.5408,78.6572,12879.0
2024-09-03 12:15:00,81.07,81.09,80.99,81.03,11832.0,78.6572,78.6766,78.5796,78.6184,11832.0
2024-09-03 12:20:00,81.04,81.09,81.02,81.03,16084.0,78.6281,78.6766,78.6087,78.6184,16084.0
2024-09-03 12:25:00,81.01,81.01,80.94,81.0,12834.0,78.599,78.599,78.531,78.5893,12834.0
2024-09-03 12:30:00,80.99,81.03,80.97,81.01,9255.0,78.5796,78.6184,78.5602,78.599,9255.0
2024-09-03 12:35:00,81.0,81.02,80.97,80.98,5782.0,78.5893,78.6087,78.5602,78.5699,5782.0
2024-09-03 12:40:00,80.98,80.98,80.86,80.86,7690.0,78.5699,78.5699,78.4534,78.4534,7690.0
2024-09-03 12:45:00,80.84,80.86,80.69,80.69,11974.0,78.434,78.4534,78.2885,78.2885,11974.0
2024-09-03 12:50:00,80.7,80.71,80.6,80.62,72471.0,78.2982,78.3079,78.2012,78.2206,72471.0
2024-09-03 12:55:00,80.61,80.62,80.54,80.57,41703.0,78.2109,78.2206,78.143,78.1721,41703.0
2024-09-03 13:00:00,80.57,80.58,80.5,80.57,24611.0,78.1721,78.1818,78.1041,78.1721,24611.0
2024-09-03 13:05:00,80.57,80.66,80.56,80.64,26065.0,78.1721,78.2594,78.1624,78.24,26065.0
2024-09-03 13:10:00,80.64,80.65,80.57,80.58,26221.0,78.24,78.2497,78.1721,78.1818,26221.0
2024-09-03 13:15:00,80.58,80.66,80.56,80.64,23509.0,78.1818,78.2594,78.1624,78.24,23509.0
2024-09-03 13:20:00,80.65,80.76,80.64,80.69,23023.0,78.2497,78.3564,78.24,78.2885,23023.0
2024-09-03 13:25:00,80.71,80.83,80.69,80.81,17143.0,78.3079,78.4243,78.2885,78.4049,17143.0
2024-09-03 13:30:00,80.82,80.82,80.59,80.61,16232.0,78.4146,78.4146,78.1915,78.2109,16232.0
2024-09-03 13:35:00,80.62,80.66,80.62,80.65,24543.0,78.2206,78.2594,78.2206,78.2497,24543.0
2024-09-03 13:40:00,80.64,80.64,80.56,80.58,23352.0,78.24,78.24,78.1624,78.1818,23352.0
2024-09-03 13:45:00,80.58,80.72,80.57,80.72,19863.0,78.1818,78.3176,78.1721,78.3176,19863.0
2024-09-03 13:50:00,80.72,80.74,80.64,80.67,21642.0,78.3176,78.337,78.24,78.2691,21642.0
2024-09-03 13:55:00,80.67,80.76,80.67,80.73,21638.0,78.2691,78.3564,78.2691,78.3273,21638.0
2024-09-03 14:00:00,80.72,80.72,80.61,80.69,25476.0,78.3176,78.3176,78.2109,78.2885,25476.0
2024-09-03 14:05:00,80.68,80.76,80.67,80.75,19461.0,78.2788,78.3564,78.2691,78.3467,19461.0
2024-09-03 14:10:00,80.75,80.82,80.73,80.8,25817.0,78.3467,78.4146,78.3273,78.3952,25817.0
2024-09-03 14:15:00,80.8,80.83,80.78,80.83,17895.0,78.3952,78.4243,78.3758,78.4243,17895.0
2024-09-03 14:20:00,80.82,80.84,80.79,80.82,15687.0,78.4146,78.434,78.3855,78.4146,15687.0
2024-09-03 14:25:00,80.83,80.83,80.76,80.77,19469.0,78.4243,78.4243,78.3564,78.3661,19469.0
2024-09-03 14:30:00,80.76,80.78,80.72,80.75,27292.0,78.3564,78.3758,78.3176,78.3467,27292.0
2024-09-03 14:35:00,80.75,80.78,80.71,80.76,16774.0,78.3467,78.3758,78.3079,78.3564,16774.0
2024-09-03 14:40:00,80.77,80.83,80.76,80.78,19343.0,78.3661,78.4243,78.3564,78.3758,19343.0
2024-09-03 14:45:00,80.77,80.77,80.69,80.72,20124.0,78.3661,78.3661,78.2885,78.3176,20124.0
2024-09-03 14:50:00,80.72,80.75,80.69,80.7,21339.0,78.3176,78.3467,78.2885,78.2982,21339.0
2024-09-03 14:55:00,80.69,80.69,80.56,80.56,27452.0,78.2885,78.2885,78.1624,78.1624,27452.0
2024-09-03 15:00:00,80.56,80.57,80.48,80.51,32321.0,78.1624,78.1721,78.0847,78.1138,32321.0
2024-09-03 15:05:00,80.51,80.54,80.49,80.54,26146.0,78.1138,78.143,78.0944,78.143,26146.0
2024-09-03 15:10:00,80.54,80.61,80.54,80.55,24518.0,78.143,78.2109,78.143,78.1527,24518.0
2024-09-03 15:15:00,80.55,80.59,80.55,80.56,18362.0,78.1527,78.1915,78.1527,78.1624,18362.0
2024-09-03 15:20:00,80.56,80.62,80.51,80.56,28587.0,78.1624,78.2206,78.1138,78.1624,28587.0
2024-09-03 15:25:00,80.57,80.59,80.53,80.56,22003.0,78.1721,78.1915,78.1333,78.1624,22003.0
2024-09-03 15:30:00,80.56,80.57,80.49,80.54,42200.0,78.1624,78.1721,78.0944,78.143,42200.0
2024-09-03 15:35:00,80.55,80.55,80.27,80.32,48009.0,78.1527,78.1527,77.881,77.9295,48009.0
2024-09-03 15:40:00,80.33,80.35,80.26,80.3,47554.0,77.9392,77.9586,77.8713,77.9101,47554.0
2024-09-03 15:45:00,80.3,80.3,80.07,80.21,142720.0,77.9101,77.9101,77.6869,77.8228,142720.0
2024-09-03 15:50:00,80.22,80.23,80.04,80.09,135696.0,77.8325,77.8422,77.6578,77.7063,135696.0
2024-09-03 15:55:00,80.1,80.25,80.1,80.25,332122.0,77.7161,77.8616,77.7161,77.8616,332122.0
2024-09-04 09:30:00,80.46,80.8,80.35,80.78,35390.0,78.0653,78.3952,77.9586,78.3758,35390.0
2024-09-04 09:35:00,80.84,81.3,80.81,81.04,30050.0,78.434,78.8803,78.4049,78.6281,30050.0
2024-09-04 09:40:00,81.05,81.09,80.84,80.84,18328.0,78.6378,78.6766,78.434,78.434,18328.0
2024-09-04 09:45:00,80.8,80.85,80.71,80.79,24414.0,78.3952,78.4437,78.3079,78.3855,24414.0
2024-09-04 09:50:00,80.79,80.96,80.75,80.95,16175.0,78.3855,78.5505,78.3467,78.5408,16175.0
2024-09-04 09:55:00,80.91,81.14,80.88,81.09,11784.0,78.5019,78.7251,78.4728,78.6766,11784.0
2024-09-04 10:00:00,81.08,81.17,80.97,81.04,17290.0,78.6669,78.7542,78.5602,78.6281,17290.0
2024-09-04 10:05:00,81.01,81.18,80.87,80.87,10112.0,78.599,78.7639,78.4631,78.4631,10112.0
2024-09-04 10:10:00,80.86,80.9,80.72,80.81,14057.0,78.4534,78.4922,78.3176,78.4049,14057.0
2024-09-04 10:15:00,80.79,80.88,80.68,80.73,12492.0,78.3855,78.4728,78.2788,78.3273,12492.0
2024-09-04 10:20:00,80.74,80.85,80.73,80.84,8950.0,78.337,78.4437,78.3273,78.434,8950.0
2024-09-04 10:25:00,80.81,80.81,80.68,80.68,12518.0,78.4049,78.4049,78.2788,78.2788,12518.0
2024-09-04 10:30:00,80.69,80.69,80.62,80.63,7824.0,78.2885,78.2885,78.2206,78.2303,7824.0
2024-09-04 10:35:00,80.65,80.69,80.58,80.63,15916.0,78.2497,78.2885,78.1818,78.2303,15916.0
2024-09-04 10:40:00,80.62,80.68,80.55,80.58,14102.0,78.2206,78.2788,78.1527,78.1818,14102.0
2024-09-04 10:45:00,80.58,80.65,80.57,80.61,12814.0,78.1818,78.2497,78.1721,78.2109,12814.0
2024-09-04 10:50:00,80.62,80.73,80.6,80.7,11838.0,78.2206,78.3273,78.2012,78.2982,11838.0
2024-09-04 10:55:00,80.72,80.72,80.63,80.7,13222.0,78.3176,78.3176,78.2303,78.2982,13222.0
2024-09-04 11:00:00,80.7,80.74,80.68,80.69,12156.0,78.2982,78.337,78.2788,78.2885,12156.0
2024-09-04 11:05:00,80.69,80.7,80.62,80.67,15020.0,78.2885,78.2982,78.2206,78.2691,15020.0
2024-09-04 11:10:00,80.68,80.73,80.62,80.62,13933.0,78.2788,78.3273,78.2206,78.2206,13933.0
2024-09-04 11:15:00,80.62,80.74,80.61,80.73,11640.0,78.2206,78.337,78.2109,78.3273,11640.0
2024-09-04 11:20:00,80.73,80.76,80.63,80.72,15614.0,78.3273,78.3564,78.2303,78.3176,15614.0
2024-09-04 11:25:00,80.7,80.81,80.69,80.8,12777.0,78.2982,78.4049,78.2885,78.3952,12777.0
2024-09-04 11:30:00,80.77,80.85,80.72,80.79,9976.0,78.3661,78.4437,78.3176,78.3855,9976.0
2024-09-04 11:35:00,80.8,80.83,80.72,80.74,8149.0,78.3952,78.4243,78.3176,78.337,8149.0
2024-09-04 11:40:00,80.74,80.84,80.74,80.84,8799.0,78.337,78.434,78.337,78.434,8799.0
2024-09-04 11:45:00,80.83,80.85,80.76,80.76,10108.0,78.4243,78.4437,78.3564,78.3564,10108.0
2024-09-04 11:50:00,80.77,80.85,80.76,80.84,9481.0,78.3661,78.4437,78.3564,78.434,9481.0
2024-09-04 11:55:00,80.83,80.87,80.79,80.86,13722.0,78.4243,78.4631,78.3855,78.4534,13722.0
2024-09-04 12:00:00,80.86,80.87,80.75,80.77,9968.0,78.4534,78.4631,78.3467,78.3661,9968.0
2024-09-04 12:05:00,80.77,80.77,80.66,80.71,10739.0,78.3661,78.3661,78.2594,78.3079,10739.0
2024-09-04 12:10:00,80.7,80.71,80.63,80.65,10484.0,78.2982,78.3079,78.2303,78.2497,10484.0
2024-09-04 12:15:00,80.64,80.71,80.63,80.68,6000.0,78.24,78.3079,78.2303,78.2788,6000.0
2024-09-04 12:20:00,80.66,80.72,80.66,80.72,8816.0,78.2594,78.3176,78.2594,78.3176,8816.0
2024-09-04 12:25:00,80.72,80.74,80.66,80.67,5097.0,78.3176,78.337,78.2594,78.2691,5097.0
2024-09-04 12:30:00,80.67,80.7,80.65,80.67,7054.0,78.2691,78.2982,78.2497,78.2691,7054.0
2024-09-04 12:35:00,80.68,80.73,80.65,80.66,5213.0,78.2788,78.3273,78.2497,78.2594,5213.0
2024-09-04 12:40:00,80.64,80.72,80.64,80.67,6982.0,78.24,78.3176,78.24,78.2691,6982.0
2024-09-04 12:45:00,80.66,80.71,80.64,80.71,11488.0,78.2594,78.3079,78.24,78.3079,11488.0
2024-09-04 12:50:00,80.7,80.81,80.7,80.8,3099.0,78.2982,78.4049,78.2982,78.3952,3099.0
2024-09-04 12:55:00,80.81,80.81,80.69,80.79,10364.0,78.4049,78.4049,78.2885,78.3855,10364.0
2024-09-04 13:00:00,80.79,80.79,80.62,80.62,9447.0,78.3855,78.3855,78.2206,78.2206,9447.0
2024-09-04 13:05:00,80.62,80.65,80.57,80.64,6573.0,78.2206,78.2497,78.1721,78.24,6573.0
2024-09-04 13:10:00,80.64,80.65,80.61,80.62,6967.0,78.24,78.2497,78.2109,78.2206,6967.0
2024-09-04 13:15:00,80.64,80.65,80.56,80.65,9755.0,78.24,78.2497,78.1624,78.2497,9755.0
2024-09-04 13:20:00,80.64,80.65,80.55,80.55,3687.0,78.24,78.2497,78.1527,78.1527,3687.0
2024-09-04 13:25:00,80.56,80.58,80.51,80.56,6509.0,78.1624,78.1818,78.1138,78.1624,6509.0
2024-09-04 13:30:00,80.55,80.56,80.46,80.46,6058.0,78.1527,78.1624,78.0653,78.0653,6058.0
2024-09-04 13:35:00,80.46,80.51,80.4,80.51,9991.0,78.0653,78.1138,78.0071,78.1138,9991.0
2024-09-04 13:40:00,80.5,80.6,80.49,80.59,5238.0,78.1041,78.2012,78.0944,78.1915,5238.0
2024-09-04 13:45:00,80.59,80.61,80.47,80.48,9569.0,78.1915,78.2109,78.075,78.0847,9569.0
2024-09-04 13:50:00,80.48,80.51,80.46,80.5,13641.0,78.0847,78.1138,78.0653,78.1041,13641.0
2024-09-04 13:55:00,80.5,80.56,80.47,80.54,7857.0,78.1041,78.1624,78.075,78.143,7857.0
2024-09-04 14:00:00,80.53,80.56,80.48,80.55,9420.0,78.1333,78.1624,78.0847,78.1527,9420.0
2024-09-04 14:05:00,80.54,80.63,80.54,80.61,9154.0,78.143,78.2303,78.143,78.2109,9154.0
2024-09-04 14:10:00,80.61,80.63,80.55,80.61,9639.0,78.2109,78.2303,78.1527,78.2109,9639.0
2024-09-04 14:15:00,80.61,80.67,80.6,80.61,57888.0,78.2109,78.2691,78.2012,78.2109,57888.0
2024-09-04 14:20:00,80.62,80.69,80.61,80.65,26339.0,78.2206,78.2885,78.2109,78.2497,26339.0
2024-09-04 14:25:00,80.66,80.7,80.65,80.66,6911.0,78.2594,78.2982,78.2497,78.2594,6911.0
2024-09-04 14:30:00,80.67,80.73,80.65,80.67,8245.0,78.2691,78.3273,78.2497,78.2691,8245.0
2024-09-04 14:35:00,80.65,80.69,80.62,80.65,6472.0,78.2497,78.2885,78.2206,78.2497,6472.0
2024-09-04 14:40:00,80.63,80.68,80.62,80.64,8866.0,78.2303,78.2788,78.2206,78.24,8866.0
2024-09-04 14:45:00,80.64,80.72,80.62,80.7,8162.0,78.24,78.3176,78.2206,78.2982,8162.0
2024-09-04 14:50:00,80.71,80.74,80.68,80.74,8432.0,78.3079,78.337,78.2788,78.337,8432.0
2024-09-04 14:55:00,80.75,80.75,80.66,80.71,4930.0,78.3467,78.3467,78.2594,78.3079,4930.0
2024-09-04 15:00:00,80.72,80.72,80.57,80.6,9797.0,78.3176,78.3176,78.1721,78.2012,9797.0
2024-09-04 15:05:00,80.61,80.66,80.58,80.65,15156.0,78.2109,78.2594,78.1818,78.2497,15156.0
2024-09-04 15:10:00,80.65,80.77,80.64,80.76,15967.0,78.2497,78.3661,78.24,78.3564,15967.0
2024-09-04 15:15:00,80.76,80.86,80.75,80.83,21497.0,78.3564,78.4534,78.3467,78.4243,21497.0
2024-09-04 15:20:00,80.83,80.92,80.83,80.91,19725.0,78.4243,78.5116,78.4243,78.5019,19725.0
2024-09-04 15:25:00,80.92,80.96,80.88,80.93,18070.0,78.5116,78.5505,78.4728,78.5213,18070.0
2024-09-04 15:30:00,80.93,80.97,80.8,80.82,30241.0,78.5213,78.5602,78.3952,78.4146,30241.0
2024-09-04 15:35:00,80.82,80.95,80.82,80.9,25701.0,78.4146,78.5408,78.4146,78.4922,25701.0
2024-09-04 15:40:00,80.9,80.91,80.8,80.9,29626.0,78.4922,78.5019,78.3952,78.4922,29626.0
2024-09-04 15:45:00,80.9,81.03,80.89,81.0,52957.0,78.4922,78.6184,78.4825,78.5893,52957.0
2024-09-04 15:50:00,81.0,81.03,80.9,81.0,112487.0,78.5893,78.6184,78.4922,78.5893,112487.0
2024-09-04 15:55:00,81.0,81.09,80.94,81.0,261607.0,78.5893,78.6766,78.531,78.5893,261607.0
2024-09-05 09:30:00,81.63,81.65,81.39,81.42,37841.0,79.2005,79.2199,78.9677,78.9968,37841.0
2024-09-05 09:35:00,81.43,81.56,81.14,81.16,12392.0,79.0065,79.1326,78.7251,78.7445,12392.0
2024-09-05 09:40:00,81.16,81.41,81.15,81.33,10728.0,78.7445,78.9871,78.7348,78.9094,10728.0
2024-09-05 09:45:00,81.31,81.38,81.24,81.28,30358.0,78.89,78.958,78.8221,78.8609,30358.0
2024-09-05 09:50:00,81.27,81.43,81.26,81.39,13792.0,78.8512,79.0065,78.8415,78.9677,13792.0
2024-09-05 09:55:00,81.36,81.41,81.22,81.23,13223.0,78.9385,78.9871,78.8027,78.8124,13223.0
2024-09-05 10:00:00,81.26,81.26,81.06,81.17,11992.0,78.8415,78.8415,78.6475,78.7542,11992.0
2024-09-05 10:05:00,81.2,81.24,81.12,81.19,5145.0,78.7833,78.8221,78.7057,78.7736,5145.0
2024-09-05 10:10:00,81.19,81.19,81.12,81.16,7112.0,78.7736,78.7736,78.7057,78.7445,7112.0
2024-09-05 10:15:00,81.15,81.22,81.13,81.16,6507.0,78.7348,78.8027,78.7154,78.7445,6507.0
2024-09-05 10:20:00,81.14,81.14,81.04,81.05,12017.0,78.7251,78.7251,78.6281,78.6378,12017.0
2024-09-05 10:25:00,81.05,81.17,81.04,81.17,6724.0,78.6378,78.7542,78.6281,78.7542,6724.0
2024-09-05 10:30:00,81.16,81.28,81.15,81.18,8216.0,78.7445,78.8609,78.7348,78.7639,8216.0
2024-09-05 10:35:00,81.18,81.18,80.98,81.05,42107.0,78.7639,78.7639,78.5699,78.6378,42107.0
2024-09-05 10:40:00,81.08,81.21,81.03,81.06,12502.0,78.6669,78.793,78.6184,78.6475,12502.0
2024-09-05 10:45:00,81.05,81.09,80.84,81.09,22447.0,78.6378,78.6766,78.434,78.6766,22447.0
2024-09-05 10:50:00,81.0,81.07,80.92,80.98,10069.0,78.5893,78.6572,78.5116,78.5699,10069.0
2024-09-05 10:55:00,80.99,81.01,80.93,81.01,4851.0,78.5796,78.599,78.5213,78.599,4851.0
2024-09-05 11:00:00,81.02,81.12,80.97,81.05,42977.0,78.6087,78.7057,78.5602,78.6378,42977.0
2024-09-05 11:05:00,81.05,81.05,80.99,81.0,5550.0,78.6378,78.6378,78.5796,78.5893,5550.0
2024-09-05 11:10:00,80.99,80.99,80.84,80.84,9743.0,78.5796,78.5796,78.434,78.434,9743.0
2024-09-05 11:15:00,80.84,80.86,80.79,80.83,7863.0,78.434,78.4534,78.3855,78.4243,7863.0
2024-09-05 11:20:00,80.84,80.85,80.8,80.82,6208.0,78.434,78.4437,78.3952,78.4146,6208.0
2024-09-05 11:25:00,80.81,80.89,80.79,80.85,8443.0,78.4049,78.4825,78.3855,78.4437,8443.0
2024-09-05 11:30:00,80.83,80.88,80.83,80.88,5394.0,78.4243,78.4728,78.4243,78.4728,5394.0
2024-09-05 11:35:00,80.87,80.89,80.78,80.79,6883.0,78.4631,78.4825,78.3758,78.3855,6883.0
2024-09-05 11:40:00,80.79,80.83,80.77,80.81,8683.0,78.3855,78.4243,78.3661,78.4049,8683.0
2024-09-05 11:45:00,80.81,80.93,80.8,80.92,5083.0,78.4049,78.5213,78.3952,78.5116,5083.0
2024-09-05 11:50:00,80.92,80.94,80.88,80.94,7488.0,78.5116,78.531,78.4728,78.531,7488.0
2024-09-05 11:55:00,80.91,80.95,80.89,80.93,7823.0,78.5019,78.5408,78.4825,78.5213,7823.0
2024-09-05 12:00:00,80.92,80.96,80.91,80.94,11728.0,78.5116,78.5505,78.5019,78.531,11728.0
2024-09-05 12:05:00,80.94,80.95,80.91,80.92,5084.0,78.531,78.5408,78.5019,78.5116,5084.0
2024-09-05 12:10:00,80.92,80.93,80.81,80.85,9437.0,78.5116,78.5213,78.4049,78.4437,9437.0
2024-09-05 12:15:00,80.84,80.84,80.76,80.76,6961.0,78.434,78.434,78.3564,78.3564,6961.0
2024-09-05 12:20:00,80.76,80.81,80.73,80.81,5214.0,78.3564,78.4049,78.3273,78.4049,5214.0
2024-09-05 12:25:00,80.8,80.9,80.79,80.9,9280.0,78.3952,78.4922,78.3855,78.4922,9280.0
2024-09-05 12:30:00,80.88,80.92,80.87,80.89,4169.0,78.4728,78.5116,78.4631,78.4825,4169.0
2024-09-05 12:35:00,80.89,80.92,80.87,80.92,4138.0,78.4825,78.5116,78.4631,78.5116,4138.0
2024-09-05 12:40:00,80.92,80.98,80.92,80.95,6875.0,78.5116,78.5699,78.5116,78.5408,6875.0
2024-09-05 12:45:00,80.94,81.02,80.94,81.0,3701.0,78.531,78.6087,78.531,78.5893,3701.0
2024-09-05 12:50:00,81.0,81.03,81.0,81.01,4144.0,78.5893,78.6184,78.5893,78.599,4144.0
2024-09-05 12:55:00,81.01,81.04,80.96,81.0,7854.0,78.599,78.6281,78.5505,78.5893,7854.0
2024-09-05 13:00:00,81.01,81.04,80.95,80.95,4582.0,78.599,78.6281,78.5408,78.5408,4582.0
2024-09-05 13:05:00,80.95,81.01,80.91,80.94,9564.0,78.5408,78.599,78.5019,78.531,9564.0
2024-09-05 13:10:00,80.94,80.95,80.89,80.9,7211.0,78.531,78.5408,78.4825,78.4922,7211.0
2024-09-05 13:15:00,80.9,80.95,80.87,80.94,5090.0,78.4922,78.5408,78.4631,78.531,5090.0
2024-09-05 13:20:00,80.92,80.94,80.9,80.94,4558.0,78.5116,78.531,78.4922,78.531,4558.0
2024-09-05 13:25:00,80.93,80.96,80.9,80.92,6045.0,78.5213,78.5505,78.4922,78.5116,6045.0
2024-09-05 13:30:00,80.91,80.92,80.83,80.87,12007.0,78.5019,78.5116,78.4243,78.4631,12007.0
2024-09-05 13:35:00,80.88,80.96,80.88,80.95,12322.0,78.4728,78.5505,78.4728,78.5408,12322.0
2024-09-05 13:40:00,80.95,80.97,80.87,80.97,9722.0,78.5408,78.5602,78.4631,78.5602,9722.0
2024-09-05 13:45:00,80.96,81.05,80.96,80.98,4291.0,78.5505,78.6378,78.5505,78.5699,4291.0
2024-09-05 13:50:00,80.98,81.01,80.94,80.94,13422.0,78.5699,78.599,78.531,78.531,13422.0
2024-09-05 13:55:00,80.95,81.0,80.93,80.97,6512.0,78.5408,78.5893,78.5213,78.5602,6512.0
2024-09-05 14:00:00,80.97,80.98,80.92,80.96,8142.0,78.5602,78.5699,78.5116,78.5505,8142.0
2024-09-05 14:05:00,80.95,81.04,80.95,81.03,5754.0,78.5408,78.6281,78.5408,78.6184,5754.0
2024-09-05 14:10:00,81.02,81.03,80.96,80.97,4718.0,78.6087,78.6184,78.5505,78.5602,4718.0
2024-09-05 14:15:00,80.96,80.98,80.95,80.97,7010.0,78.5505,78.5699,78.5408,78.5602,7010.0
2024-09-05 14:20:00,80.96,80.97,80.94,80.95,5417.0,78.5505,78.5602,78.531,78.5408,5417.0
2024-09-05 14:25:00,80.95,80.95,80.84,80.84,6162.0,78.5408,78.5408,78.434,78.434,6162.0
2024-09-05 14:30:00,80.83,80.86,80.8,80.85,6246.0,78.4243,78.4534,78.3952,78.4437,6246.0
2024-09-05 14:35:00,80.87,80.92,80.85,80.9,20767.0,78.4631,78.5116,78.4437,78.4922,20767.0
2024-09-05 14:40:00,80.89,80.9,80.86,80.87,5258.0,78.4825,78.4922,78.4534,78.4631,5258.0
2024-09-05 14:45:00,80.87,80.92,80.85,80.92,3836.0,78.4631,78.5116,78.4437,78.5116,3836.0
2024-09-05 14:50:00,80.91,80.94,80.87,80.91,6438.0,78.5019,78.531,78.4631,78.5019,6438.0
2024-09-05 14:55:00,80.91,80.91,80.84,80.85,6657.0,78.5019,78.5019,78.434,78.4437,6657.0
2024-09-05 15:00:00,80.84,80.89,80.8,80.85,12340.0,78.434,78.4825,78.3952,78.4437,12340.0
2024-09-05 15:05:00,80.84,80.86,80.82,80.86,9647.0,78.434,78.4534,78.4146,78.4534,9647.0
2024-09-05 15:10:00,80.86,80.89,80.82,80.83,8859.0,78.4534,78.4825,78.4146,78.4243,8859.0
2024-09-05 15:15:00,80.83,80.84,80.75,80.76,8369.0,78.4243,78.434,78.3467,78.3564,8369.0
2024-09-05 15:20:00,80.76,80.77,80.72,80.76,10948.0,78.3564,78.3661,78.3176,78.3564,10948.0
2024-09-05 15:25:00,80.73,80.78,80.71,80.77,6540.0,78.3273,78.3758,78.3079,78.3661,6540.0
2024-09-05 15:30:00,80.77,80.97,80.76,80.95,20850.0,78.3661,78.5602,78.3564,78.5408,20850.0
2024-09-05 15:35:00,80.95,81.02,80.93,80.98,14570.0,78.5408,78.6087,78.5213,78.5699,14570.0
2024-09-05 15:40:00,80.96,80.96,80.87,80.88,12039.0,78.5505,78.5505,78.4631,78.4728,12039.0
2024-09-05 15:45:00,80.88,80.88,80.73,80.87,39630.0,78.4728,78.4728,78.3273,78.4631,39630.0
2024-09-05 15:50:00,80.9,80.94,80.75,80.83,42324.0,78.4922,78.531,78.3467,78.4243,42324.0
2024-09-05 15:55:00,80.82,80.93,80.81,80.92,96690.0,78.4146,78.5213,78.4049,78.5116,96690.0
2024-09-06 09:30:00,81.11,81.26,80.66,81.25,23227.0,78.696,78.8415,78.2594,78.8318,23227.0
2024-09-06 09:35:00,81.26,81.31,81.02,81.09,18441.0,78.8415,78.89,78.6087,78.6766,18441.0
2024-09-06 09:40:00,81.09,81.12,80.85,80.89,13718.0,78.6766,78.7057,78.4437,78.4825,13718.0
2024-09-06 09:45:00,80.92,81.02,80.88,80.94,8193.0,78.5116,78.6087,78.4728,78.531,8193.0
2024-09-06 09:50:00,80.94,81.05,80.94,81.02,8043.0,78.531,78.6378,78.531,78.6087,8043.0
2024-09-06 09:55:00,81.02,81.03,80.9,80.94,7546.0,78.6087,78.6184,78.4922,78.531,7546.0
2024-09-06 10:00:00,80.94,81.05,80.82,80.82,11391.0,78.531,78.6378,78.4146,78.4146,11391.0
2024-09-06 10:05:00,80.82,80.86,80.63,80.73,14277.0,78.4146,78.4534,78.2303,78.3273,14277.0
2024-09-06 10:10:00,80.72,80.87,80.72,80.75,9005.0,78.3176,78.4631,78.3176,78.3467,9005.0
2024-09-06 10:15:00,80.74,80.76,80.53,80.6,12063.0,78.337,78.3564,78.1333,78.2012,12063.0
2024-09-06 10:20:00,80.6,80.68,80.6,80.64,11971.0,78.2012,78.2788,78.2012,78.24,11971.0
2024-09-06 10:25:00,80.64,80.71,80.59,80.7,7825.0,78.24,78.3079,78.1915,78.2982,7825.0
2024-09-06 10:30:00,80.69,80.75,80.67,80.71,17919.0,78.2885,78.3467,78.2691,78.3079,17919.0
2024-09-06 10:35:00,80.74,80.74,80.67,80.7,16685.0,78.337,78.337,78.2691,78.2982,16685.0
2024-09-06 10:40:00,80.7,80.83,80.7,80.74,10284.0,78.2982,78.4243,78.2982,78.337,10284.0
2024-09-06 10:45:00,80.74,80.74,80.63,80.67,6560.0,78.337,78.337,78.2303,78.2691,6560.0
2024-09-06 10:50:00,80.69,80.69,80.39,80.42,9985.0,78.2885,78.2885,77.9974,78.0265,9985.0
2024-09-06 10:55:00,80.42,80.47,80.37,80.37,10641.0,78.0265,78.075,77.978,77.978,10641.0
2024-09-06 11:00:00,80.4,80.86,80.38,80.85,23564.0,78.0071,78.4534,77.9877,78.4437,23564.0
2024-09-06 11:05:00,80.84,80.86,80.52,80.52,10988.0,78.434,78.4534,78.1236,78.1236,10988.0
2024-09-06 11:10:00,80.51,80.6,80.45,80.56,7600.0,78.1138,78.2012,78.0556,78.1624,7600.0
2024-09-06 11:15:00,80.56,80.6,80.48,80.52,5881.0,78.1624,78.2012,78.0847,78.1236,5881.0
2024-09-06 11:20:00,80.54,80.64,80.52,80.59,9260.0,78.143,78.24,78.1236,78.1915,9260.0
2024-09-06 11:25:00,80.62,80.68,80.51,80.56,8257.0,78.2206,78.2788,78.1138,78.1624,8257.0
2024-09-06 11:30:00,80.55,80.61,80.5,80.57,11887.0,78.1527,78.2109,78.1041,78.1721,11887.0
2024-09-06 11:35:00,80.57,80.58,80.51,80.56,8311.0,78.1721,78.1818,78.1138,78.1624,8311.0
2024-09-06 11:40:00,80.56,80.56,80.46,80.46,5045.0,78.1624,78.1624,78.0653,78.0653,5045.0
2024-09-06 11:45:00,80.46,80.47,80.37,80.45,6996.0,78.0653,78.075,77.978,78.0556,6996.0
2024-09-06 11:50:00,80.45,80.45,80.34,80.37,8070.0,78.0556,78.0556,77.9489,77.978,8070.0
2024-09-06 11:55:00,80.36,80.45,80.36,80.43,7210.0,77.9683,78.0556,77.9683,78.0362,7210.0
2024-09-06 12:00:00,80.42,80.46,80.41,80.45,7187.0,78.0265,78.0653,78.0168,78.0556,7187.0
2024-09-06 12:05:00,80.44,80.45,80.41,80.43,7395.0,78.0459,78.0556,78.0168,78.0362,7395.0
2024-09-06 12:10:00,80.43,80.45,80.42,80.42,6956.0,78.0362,78.0556,78.0265,78.0265,6956.0
2024-09-06 12:15:00,80.41,80.41,80.29,80.31,6096.0,78.0168,78.0168,77.9004,77.9198,6096.0
2024-09-06 12:20:00,80.3,80.38,80.27,80.29,7392.0,77.9101,77.9877,77.881,77.9004,7392.0
2024-09-06 12:25:00,80.3,80.32,80.26,80.28,3686.0,77.9101,77.9295,77.8713,77.8907,3686.0
2024-09-06 12:30:00,80.29,80.4,80.27,80.39,6447.0,77.9004,78.0071,77.881,77.9974,6447.0
2024-09-06 12:35:00,80.4,80.42,80.32,80.32,3444.0,78.0071,78.0265,77.9295,77.9295,3444.0
2024-09-06 12:40:00,80.34,80.37,80.32,80.37,4737.0,77.9489,77.978,77.9295,77.978,4737.0
2024-09-06 12:45:00,80.36,80.36,80.2,80.23,7390.0,77.9683,77.9683,77.8131,77.8422,7390.0
2024-09-06 12:50:00,80.24,80.28,80.21,80.28,3773.0,77.8519,77.8907,77.8228,77.8907,3773.0
2024-09-06 12:55:00,80.28,80.34,80.23,80.3,18236.0,77.8907,77.9489,77.8422,77.9101,18236.0
2024-09-06 13:00:00,80.3,80.3,80.19,80.22,14371.0,77.9101,77.9101,77.8034,77.8325,14371.0
2024-09-06 13:05:00,80.22,80.22,80.09,80.13,23120.0,77.8325,77.8325,77.7063,77.7452,23120.0
2024-09-06 13:10:00,80.11,80.14,80.07,80.13,11185.0,77.7258,77.7549,77.6869,77.7452,11185.0
2024-09-06 13:15:00,80.12,80.18,80.12,80.15,5090.0,77.7355,77.7937,77.7355,77.7646,5090.0
2024-09-06 13:20:00,80.13,80.25,80.11,80.25,4000.0,77.7452,77.8616,77.7258,77.8616,4000.0
2024-09-06 13:25:00,80.22,80.23,80.14,80.16,7728.0,77.8325,77.8422,77.7549,77.7743,7728.0
2024-09-06 13:30:00,80.12,80.13,80.07,80.11,5204.0,77.7355,77.7452,77.6869,77.7258,5204.0
2024-09-06 13:35:00,80.12,80.15,80.07,80.14,4253.0,77.7355,77.7646,77.6869,77.7549,4253.0
2024-09-06 13:40:00,80.14,80.2,80.14,80.2,7812.0,77.7549,77.8131,77.7549,77.8131,7812.0
2024-09-06 13:45:00,80.21,80.26,80.19,80.26,8326.0,77.8228,77.8713,77.8034,77.8713,8326.0
2024-09-06 13:50:00,80.25,80.31,80.23,80.3,9677.0,77.8616,77.9198,77.8422,77.9101,9677.0
2024-09-06 13:55:00,80.3,80.37,80.3,80.31,11844.0,77.9101,77.978,77.9101,77.9198,11844.0
2024-09-06 14:00:00,80.3,80.31,80.17,80.2,6851.0,77.9101,77.9198,77.784,77.8131,6851.0
2024-09-06 14:05:00,80.2,80.24,80.19,80.2,10950.0,77.8131,77.8519,77.8034,77.8131,10950.0
2024-09-06 14:10:00,80.2,80.21,80.08,80.09,21680.0,77.8131,77.8228,77.6966,77.7063,21680.0
2024-09-06 14:15:00,80.1,80.14,80.08,80.09,7909.0,77.7161,77.7549,77.6966,77.7063,7909.0
2024-09-06 14:20:00,80.09,80.11,80.03,80.04,7018.0,77.7063,77.7258,77.6481,77.6578,7018.0
2024-09-06 14:25:00,80.04,80.08,80.02,80.05,6649.0,77.6578,77.6966,77.6384,77.6675,6649.0
2024-09-06 14:30:00,80.04,80.08,80.01,80.03,11205.0,77.6578,77.6966,77.6287,77.6481,11205.0
2024-09-06 14:35:00,80.04,80.05,79.99,80.05,9819.0,77.6578,77.6675,77.6093,77.6675,9819.0
2024-09-06 14:40:00,80.04,80.06,79.99,80.03,17409.0,77.6578,77.6772,77.6093,77.6481,17409.0
2024-09-06 14:45:00,80.02,80.02,79.99,80.01,10072.0,77.6384,77.6384,77.6093,77.6287,10072.0
2024-09-06 14:50:00,80.01,80.04,79.96,80.03,9206.0,77.6287,77.6578,77.5802,77.6481,9206.0
2024-09-06 14:55:00,80.02,80.07,80.02,80.05,6829.0,77.6384,77.6869,77.6384,77.6675,6829.0
2024-09-06 15:00:00,80.05,80.08,80.04,80.08,12008.0,77.6675,77.6966,77.6578,77.6966,12008.0
2024-09-06 15:05:00,80.08,80.17,80.06,80.13,14754.0,77.6966,77.784,77.6772,77.7452,14754.0
2024-09-06 15:10:00,80.11,80.15,80.07,80.15,13854.0,77.7258,77.7646,77.6869,77.7646,13854.0
2024-09-06 15:15:00,80.15,80.17,80.12,80.12,12384.0,77.7646,77.784,77.7355,77.7355,12384.0
2024-09-06 15:20:00,80.12,80.16,80.09,80.15,13378.0,77.7355,77.7743,77.7063,77.7646,13378.0
2024-09-06 15:25:00,80.14,80.21,80.12,80.15,17484.0,77.7549,77.8228,77.7355,77.7646,17484.0
2024-09-06 15:30:00,80.14,80.17,79.99,79.99,18790.0,77.7549,77.784,77.6093,77.6093,18790.0
2024-09-06 15:35:00,79.99,80.04,79.97,80.02,20895.0,77.6093,77.6578,77.5899,77.6384,20895.0
2024-09-06 15:40:00,80.03,80.06,79.96,79.98,28478.0,77.6481,77.6772,77.5802,77.5996,28478.0
2024-09-06 15:45:00,79.98,80.09,79.97,80.09,38099.0,77.5996,77.7063,77.5899,77.7063,38099.0
2024-09-06 15:50:00,80.11,80.14,79.9,79.98,85188.0,77.7258,77.7549,77.522,77.5996,85188.0
2024-09-06 15:55:00,79.98,79.99,79.89,79.98,151007.0,77.5996,77.6093,77.5123,77.5996,151007.0
2024-09-09 09:30:00,79.54,79.56,79.09,79.42,54260.0,77.7485,77.768,77.3086,77.6312,54260.0
2024-09-09 09:35:00,79.44,79.5,79.1,79.14,25929.0,77.6507,77.7094,77.3184,77.3575,25929.0
2024-09-09 09:40:00,79.14,79.18,78.97,78.98,17263.0,77.3575,77.3966,77.1913,77.2011,17263.0
2024-09-09 09:45:00,79.01,79.06,78.92,79.03,12418.0,77.2304,77.2793,77.1425,77.25,12418.0
2024-09-09 09:50:00,79.0,79.15,78.98,79.15,12431.0,77.2207,77.3673,77.2011,77.3673,12431.0
2024-09-09 09:55:00,79.15,79.18,79.03,79.03,8958.0,77.3673,77.3966,77.25,77.25,8958.0
2024-09-09 10:00:00,79.03,79.12,78.97,79.02,16360.0,77.25,77.3379,77.1913,77.2402,16360.0
2024-09-09 10:05:00,79.02,79.18,79.02,79.18,10002.0,77.2402,77.3966,77.2402,77.3966,10002.0
2024-09-09 10:10:00,79.19,79.19,79.0,79.07,6270.0,77.4064,77.4064,77.2207,77.2891,6270.0
2024-09-09 10:15:00,79.05,79.15,79.02,79.09,9601.0,77.2695,77.3673,77.2402,77.3086,9601.0
2024-09-09 10:20:00,79.09,79.18,79.04,79.06,12589.0,77.3086,77.3966,77.2598,77.2793,12589.0
2024-09-09 10:25:00,79.06,79.1,79.0,79.01,9686.0,77.2793,77.3184,77.2207,77.2304,9686.0
2024-09-09 10:30:00,79.01,79.05,78.98,78.99,10690.0,77.2304,77.2695,77.2011,77.2109,10690.0
2024-09-09 10:35:00,79.01,79.13,78.98,79.12,14412.0,77.2304,77.3477,77.2011,77.3379,14412.0
2024-09-09 10:40:00,79.12,79.16,79.05,79.12,17732.0,77.3379,77.377,77.2695,77.3379,17732.0
2024-09-09 10:45:00,79.12,79.27,79.12,79.25,27615.0,77.3379,77.4846,77.3379,77.465,27615.0
2024-09-09 10:50:00,79.25,79.36,79.2,79.35,32542.0,77.465,77.5725,77.4161,77.5628,32542.0
2024-09-09 10:55:00,79.35,79.61,79.33,79.59,12255.0,77.5628,77.8169,77.5432,77.7974,12255.0
2024-09-09 11:00:00,79.58,79.61,79.41,79.41,9712.0,77.7876,77.8169,77.6214,77.6214,9712.0
2024-09-09 11:05:00,79.4,79.53,79.39,79.44,6108.0,77.6116,77.7387,77.6019,77.6507,6108.0
2024-09-09 11:10:00,79.44,79.48,79.32,79.36,16390.0,77.6507,77.6898,77.5334,77.5725,16390.0
2024-09-09 11:15:00,79.36,79.36,79.29,79.33,8647.0,77.5725,77.5725,77.5041,77.5432,8647.0
2024-09-09 11:20:00,79.33,79.55,79.33,79.55,19970.0,77.5432,77.7583,77.5432,77.7583,19970.0
2024-09-09 11:25:00,79.54,79.6,79.5,79.6,10951.0,77.7485,77.8071,77.7094,77.8071,10951.0
2024-09-09 11:30:00,79.6,79.7,79.6,79.63,12658.0,77.8071,77.9049,77.8071,77.8365,12658.0
2024-09-09 11:35:00,79.64,79.79,79.6,79.78,28765.0,77.8462,77.9929,77.8071,77.9831,28765.0
2024-09-09 11:40:00,79.78,79.86,79.72,79.81,20399.0,77.9831,78.0613,77.9244,78.0124,20399.0
2024-09-09 11:45:00,79.81,79.96,79.8,79.92,8501.0,78.0124,78.159,78.0026,78.1199,8501.0
2024-09-09 11:50:00,79.92,79.93,79.88,79.9,6520.0,78.1199,78.1297,78.0808,78.1004,6520.0
2024-09-09 11:55:00,79.89,79.92,79.82,79.83,11444.0,78.0906,78.1199,78.0222,78.032,11444.0
2024-09-09 12:00:00,79.83,79.85,79.77,79.78,12052.0,78.032,78.0515,77.9733,77.9831,12052.0
2024-09-09 12:05:00,79.79,79.85,79.76,79.79,7160.0,77.9929,78.0515,77.9635,77.9929,7160.0
2024-09-09 12:10:00,79.8,79.86,79.77,79.86,11652.0,78.0026,78.0613,77.9733,78.0613,11652.0
2024-09-09 12:15:00,79.87,79.89,79.84,79.86,7175.0,78.0711,78.0906,78.0417,78.0613,7175.0
2024-09-09 12:20:00,79.84,79.87,79.78,79.87,10826.0,78.0417,78.0711,77.9831,78.0711,10826.0
2024-09-09 12:25:00,79.89,79.98,79.89,79.95,13463.0,78.0906,78.1786,78.0906,78.1493,13463.0
2024-09-09 12:30:00,79.95,79.97,79.94,79.97,9216.0,78.1493,78.1688,78.1395,78.1688,9216.0
2024-09-09 12:35:00,79.98,80.05,79.97,80.04,17391.0,78.1786,78.247,78.1688,78.2372,17391.0
2024-09-09 12:40:00,80.03,80.1,80.03,80.08,11695.0,78.2275,78.2959,78.2275,78.2763,11695.0
2024-09-09 12:45:00,80.08,80.12,80.05,80.06,12661.0,78.2763,78.3154,78.247,78.2568,12661.0
2024-09-09 12:50:00,80.06,80.08,79.96,79.98,16222.0,78.2568,78.2763,78.159,78.1786,16222.0
2024-09-09 12:55:00,79.98,80.04,79.96,79.96,13085.0,78.1786,78.2372,78.159,78.159,13085.0
2024-09-09 13:00:00,79.96,80.02,79.95,79.96,25611.0,78.159,78.2177,78.1493,78.159,25611.0
2024-09-09 13:05:00,79.96,80.02,79.96,79.98,12334.0,78.159,78.2177,78.159,78.1786,12334.0
2024-09-09 13:10:00,79.98,80.03,79.93,79.96,14703.0,78.1786,78.2275,78.1297,78.159,14703.0
2024-09-09 13:15:00,79.96,79.98,79.95,79.98,15855.0,78.159,78.1786,78.1493,78.1786,15855.0
2024-09-09 13:20:00,79.97,79.99,79.93,79.96,11995.0,78.1688,78.1884,78.1297,78.159,11995.0
2024-09-09 13:25:00,79.96,80.06,79.95,80.05,7452.0,78.159,78.2568,78.1493,78.247,7452.0
2024-09-09 13:30:00,80.05,80.05,79.96,79.99,24217.0,78.247,78.247,78.159,78.1884,24217.0
2024-09-09 13:35:00,79.98,80.05,79.97,80.0,36696.0,78.1786,78.247,78.1688,78.1981,36696.0
2024-09-09 13:40:00,79.99,80.0,79.95,79.97,29970.0,78.1884,78.1981,78.1493,78.1688,29970.0
2024-09-09 13:45:00,79.96,80.01,79.96,80.0,14159.0,78.159,78.2079,78.159,78.1981,14159.0
2024-09-09 13:50:00,80.0,80.04,79.95,80.04,11733.0,78.1981,78.2372,78.1493,78.2372,11733.0
2024-09-09 13:55:00,80.04,80.08,80.01,80.02,13386.0,78.2372,78.2763,78.2079,78.2177,13386.0
2024-09-09 14:00:00,80.03,80.07,80.02,80.04,17374.0,78.2275,78.2666,78.2177,78.2372,17374.0
2024-09-09 14:05:00,80.04,80.1,80.02,80.03,19181.0,78.2372,78.2959,78.2177,78.2275,19181.0
2024-09-09 14:10:00,80.03,80.06,80.0,80.03,17013.0,78.2275,78.2568,78.1981,78.2275,17013.0
2024-09-09 14:15:00,80.03,80.06,80.02,80.04,14833.0,78.2275,78.2568,78.2177,78.2372,14833.0
2024-09-09 14:20:00,80.04,80.18,80.03,80.18,21496.0,78.2372,78.3741,78.2275,78.3741,21496.0
2024-09-09 14:25:00,80.17,80.24,80.17,80.23,17577.0,78.3643,78.4327,78.3643,78.4229,17577.0
2024-09-09 14:30:00,80.23,80.27,80.2,80.2,23732.0,78.4229,78.462,78.3936,78.3936,23732.0
2024-09-09 14:35:00,80.2,80.21,80.12,80.16,18212.0,78.3936,78.4034,78.3154,78.3545,18212.0
2024-09-09 14:40:00,80.16,80.3,80.12,80.3,18814.0,78.3545,78.4914,78.3154,78.4914,18814.0
2024-09-09 14:45:00,80.3,80.31,80.26,80.31,23708.0,78.4914,78.5011,78.4523,78.5011,23708.0
2024-09-09 14:50:00,80.31,80.31,80.17,80.2,20670.0,78.5011,78.5011,78.3643,78.3936,20670.0
2024-09-09 14:55:00,80.19,80.23,80.11,80.12,14349.0,78.3838,78.4229,78.3057,78.3154,14349.0
2024-09-09 15:00:00,80.13,80.18,80.08,80.12,16964.0,78.3252,78.3741,78.2763,78.3154,16964.0
2024-09-09 15:05:00,80.11,80.19,80.11,80.17,9604.0,78.3057,78.3838,78.3057,78.3643,9604.0
2024-09-09 15:10:00,80.16,80.17,80.08,80.1,17458.0,78.3545,78.3643,78.2763,78.2959,17458.0
2024-09-09 15:15:00,80.1,80.16,80.1,80.13,15320.0,78.2959,78.3545,78.2959,78.3252,15320.0
2024-09-09 15:20:00,80.13,80.18,80.1,80.18,16128.0,78.3252,78.3741,78.2959,78.3741,16128.0
2024-09-09 15:25:00,80.18,80.24,80.12,80.23,23287.0,78.3741,78.4327,78.3154,78.4229,23287.0
2024-09-09 15:30:00,80.21,80.21,80.13,80.19,23722.0,78.4034,78.4034,78.3252,78.3838,23722.0
2024-09-09 15:35:00,80.19,80.27,80.16,80.27,30215.0,78.3838,78.462,78.3545,78.462,30215.0
2024-09-09 15:40:00,80.26,80.27,80.2,80.22,33332.0,78.4523,78.462,78.3936,78.4132,33332.0
2024-09-09 15:45:00,80.23,80.24,80.13,80.16,60097.0,78.4229,78.4327,78.3252,78.3545,60097.0
2024-09-09 15:50:00,80.17,80.29,80.14,80.28,95613.0,78.3643,78.4816,78.335,78.4718,95613.0
2024-09-09 15:55:00,80.28,80.45,80.21,80.45,292049.0,78.4718,78.638,78.4034,78.638,292049.0
2024-09-10 09:30:00,80.63,80.87,80.57,80.67,25771.0,78.8139,79.0485,78.7553,78.853,25771.0
2024-09-10 09:35:00,80.58,80.65,80.47,80.65,6039.0,78.7651,78.8335,78.6575,78.8335,6039.0
2024-09-10 09:40:00,80.69,80.87,80.69,80.87,24647.0,78.8726,79.0485,78.8726,79.0485,24647.0
2024-09-10 09:45:00,80.89,81.0,80.88,80.96,20476.0,79.0681,79.1756,79.0583,79.1365,20476.0
2024-09-10 09:50:00,80.98,81.06,80.9,80.93,8970.0,79.1561,79.2343,79.0779,79.1072,8970.0
2024-09-10 09:55:00,80.93,81.0,80.83,80.98,6441.0,79.1072,79.1756,79.0094,79.1561,6441.0
2024-09-10 10:00:00,80.96,80.97,80.78,80.88,9757.0,79.1365,79.1463,78.9606,79.0583,9757.0
2024-09-10 10:05:00,80.88,80.88,80.79,80.86,5207.0,79.0583,79.0583,78.9703,79.0388,5207.0
2024-09-10 10:10:00,80.88,80.94,80.78,80.78,5970.0,79.0583,79.117,78.9606,78.9606,5970.0
2024-09-10 10:15:00,80.78,80.83,80.7,80.79,5212.0,78.9606,79.0094,78.8824,78.9703,5212.0
2024-09-10 10:20:00,80.76,80.76,80.65,80.65,5173.0,78.941,78.941,78.8335,78.8335,5173.0
2024-09-10 10:25:00,80.65,80.68,80.57,80.67,7817.0,78.8335,78.8628,78.7553,78.853,7817.0
2024-09-10 10:30:00,80.64,80.65,80.5,80.5,6435.0,78.8237,78.8335,78.6869,78.6869,6435.0
2024-09-10 10:35:00,80.5,80.68,80.49,80.67,5218.0,78.6869,78.8628,78.6771,78.853,5218.0
2024-09-10 10:40:00,80.67,80.72,80.65,80.69,6962.0,78.853,78.9019,78.8335,78.8726,6962.0
2024-09-10 10:45:00,80.7,80.74,80.68,80.74,4288.0,78.8824,78.9215,78.8628,78.9215,4288.0
2024-09-10 10:50:00,80.73,80.77,80.67,80.69,4451.0,78.9117,78.9508,78.853,78.8726,4451.0
2024-09-10 10:55:00,80.69,80.69,80.6,80.61,4611.0,78.8726,78.8726,78.7846,78.7944,4611.0
2024-09-10 11:00:00,80.61,80.65,80.54,80.64,6963.0,78.7944,78.8335,78.726,78.8237,6963.0
2024-09-10 11:05:00,80.62,80.82,80.62,80.82,7988.0,78.8042,78.9997,78.8042,78.9997,7988.0
2024-09-10 11:10:00,80.81,80.9,80.8,80.84,12873.0,78.9899,79.0779,78.9801,79.0192,12873.0
2024-09-10 11:15:00,80.84,80.86,80.71,80.76,6082.0,79.0192,79.0388,78.8921,78.941,6082.0
2024-09-10 11:20:00,80.76,80.77,80.72,80.76,4327.0,78.941,78.9508,78.9019,78.941,4327.0
2024-09-10 11:25:00,80.77,80.8,80.76,80.79,11148.0,78.9508,78.9801,78.941,78.9703,11148.0
2024-09-10 11:30:00,80.78,80.8,80.71,80.71,4638.0,78.9606,78.9801,78.8921,78.8921,4638.0
2024-09-10 11:35:00,80.7,80.72,80.62,80.62,2297.0,78.8824,78.9019,78.8042,78.8042,2297.0
2024-09-10 11:40:00,80.61,80.67,80.59,80.62,10015.0,78.7944,78.853,78.7748,78.8042,10015.0
2024-09-10 11:45:00,80.61,80.61,80.52,80.57,8316.0,78.7944,78.7944,78.7064,78.7553,8316.0
2024-09-10 11:50:00,80.56,80.61,80.53,80.61,14418.0,78.7455,78.7944,78.7162,78.7944,14418.0
2024-09-10 11:55:00,80.6,80.62,80.54,80.59,8067.0,78.7846,78.8042,78.726,78.7748,8067.0
2024-09-10 12:00:00,80.56,80.61,80.51,80.57,12277.0,78.7455,78.7944,78.6966,78.7553,12277.0
2024-09-10 12:05:00,80.55,80.58,80.5,80.56,10845.0,78.7357,78.7651,78.6869,78.7455,10845.0
2024-09-10 12:10:00,80.58,80.61,80.55,80.57,7304.0,78.7651,78.7944,78.7357,78.7553,7304.0
2024-09-10 12:15:00,80.58,80.62,80.55,80.62,6598.0,78.7651,78.8042,78.7357,78.8042,6598.0
2024-09-10 12:20:00,80.62,80.7,80.62,80.67,4595.0,78.8042,78.8824,78.8042,78.853,4595.0
2024-09-10 12:25:00,80.67,80.7,80.6,80.62,4960.0,78.853,78.8824,78.7846,78.8042,4960.0
2024-09-10 12:30:00,80.62,80.67,80.62,80.67,5526.0,78.8042,78.853,78.8042,78.853,5526.0
2024-09-10 12:35:00,80.68,80.7,80.6,80.6,2927.0,78.8628,78.8824,78.7846,78.7846,2927.0
2024-09-10 12:40:00,80.57,80.58,80.52,80.54,6742.0,78.7553,78.7651,78.7064,78.726,6742.0
2024-09-10 12:45:00,80.54,80.56,80.52,80.54,5010.0,78.726,78.7455,78.7064,78.726,5010.0
2024-09-10 12:50:00,80.54,80.61,80.53,80.61,5534.0,78.726,78.7944,78.7162,78.7944,5534.0
2024-09-10 12:55:00,80.63,80.65,80.53,80.54,6561.0,78.8139,78.8335,78.7162,78.726,6561.0
2024-09-10 13:00:00,80.53,80.56,80.5,80.52,15287.0,78.7162,78.7455,78.6869,78.7064,15287.0
2024-09-10 13:05:00,80.52,80.58,80.51,80.57,6656.0,78.7064,78.7651,78.6966,78.7553,6656.0
2024-09-10 13:10:00,80.56,80.6,80.54,80.57,13602.0,78.7455,78.7846,78.726,78.7553,13602.0
2024-09-10 13:15:00,80.56,80.59,80.54,80.56,6896.0,78.7455,78.7748,78.726,78.7455,6896.0
2024-09-10 13:20:00,80.57,80.58,80.52,80.58,4763.0,78.7553,78.7651,78.7064,78.7651,4763.0
2024-09-10 13:25:00,80.56,80.58,80.53,80.56,4259.0,78.7455,78.7651,78.7162,78.7455,4259.0
2024-09-10 13:30:00,80.56,80.6,80.53,80.53,6250.0,78.7455,78.7846,78.7162,78.7162,6250.0
2024-09-10 13:35:00,80.55,80.61,80.54,80.59,4760.0,78.7357,78.7944,78.726,78.7748,4760.0
2024-09-10 13:40:00,80.6,80.62,80.54,80.57,9364.0,78.7846,78.8042,78.726,78.7553,9364.0
2024-09-10 13:45:00,80.55,80.56,80.51,80.56,63749.0,78.7357,78.7455,78.6966,78.7455,63749.0
2024-09-10 13:50:00,80.55,80.56,80.5,80.52,17903.0,78.7357,78.7455,78.6869,78.7064,17903.0
2024-09-10 13:55:00,80.53,80.57,80.51,80.52,17778.0,78.7162,78.7553,78.6966,78.7064,17778.0
2024-09-10 14:00:00,80.51,80.53,80.36,80.37,8861.0,78.6966,78.7162,78.55,78.5598,8861.0
2024-09-10 14:05:00,80.37,80.52,80.37,80.52,7062.0,78.5598,78.7064,78.5598,78.7064,7062.0
2024-09-10 14:10:00,80.51,80.51,80.33,80.37,16081.0,78.6966,78.6966,78.5207,78.5598,16081.0
2024-09-10 14:15:00,80.37,80.37,80.15,80.22,8814.0,78.5598,78.5598,78.3448,78.4132,8814.0
2024-09-10 14:20:00,80.23,80.23,80.08,80.14,5299.0,78.4229,78.4229,78.2763,78.335,5299.0
2024-09-10 14:25:00,80.19,80.38,80.19,80.35,9624.0,78.3838,78.5696,78.3838,78.5402,9624.0
2024-09-10 14:30:00,80.38,80.51,80.38,80.5,6836.0,78.5696,78.6966,78.5696,78.6869,6836.0
2024-09-10 14:35:00,80.51,80.57,80.46,80.52,13725.0,78.6966,78.7553,78.6478,78.7064,13725.0
2024-09-10 14:40:00,80.51,80.53,80.42,80.51,4741.0,78.6966,78.7162,78.6087,78.6966,4741.0
2024-09-10 14:45:00,80.49,80.5,80.41,80.44,6316.0,78.6771,78.6869,78.5989,78.6282,6316.0
2024-09-10 14:50:00,80.44,80.44,80.36,80.38,7323.0,78.6282,78.6282,78.55,78.5696,7323.0
2024-09-10 14:55:00,80.38,80.49,80.37,80.47,5720.0,78.5696,78.6771,78.5598,78.6575,5720.0
2024-09-10 15:00:00,80.47,80.52,80.45,80.48,4694.0,78.6575,78.7064,78.638,78.6673,4694.0
2024-09-10 15:05:00,80.47,80.52,80.47,80.51,7112.0,78.6575,78.7064,78.6575,78.6966,7112.0
2024-09-10 15:10:00,80.51,80.57,80.46,80.54,13250.0,78.6966,78.7553,78.6478,78.726,13250.0
2024-09-10 15:15:00,80.55,80.56,80.52,80.56,5813.0,78.7357,78.7455,78.7064,78.7455,5813.0
2024-09-10 15:20:00,80.57,80.59,80.51,80.52,9449.0,78.7553,78.7748,78.6966,78.7064,9449.0
2024-09-10 15:25:00,80.5,80.59,80.5,80.51,8910.0,78.6869,78.7748,78.6869,78.6966,8910.0
2024-09-10 15:30:00,80.51,80.6,80.48,80.59,16135.0,78.6966,78.7846,78.6673,78.7748,16135.0
2024-09-10 15:35:00,80.58,80.6,80.55,80.57,15725.0,78.7651,78.7846,78.7357,78.7553,15725.0
2024-09-10 15:40:00,80.58,80.65,80.58,80.65,16233.0,78.7651,78.8335,78.7651,78.8335,16233.0
2024-09-10 15:45:00,80.64,80.72,80.62,80.64,23185.0,78.8237,78.9019,78.8042,78.8237,23185.0
2024-09-10 15:50:00,80.64,80.7,80.59,80.7,43106.0,78.8237,78.8824,78.7748,78.8824,43106.0
2024-09-10 15:55:00,80.7,80.72,80.62,80.65,119269.0,78.8824,78.9019,78.8042,78.8335,119269.0
2024-09-11 09:30:00,80.54,80.75,80.02,80.24,27392.0,78.726,78.9312,78.2177,78.4327,27392.0
2024-09-11 09:35:00,80.25,80.28,79.9,79.9,7538.0,78.4425,78.4718,78.1004,78.1004,7538.0
2024-09-11 09:40:00,79.93,80.01,79.79,79.91,12782.0,78.1297,78.2079,77.9929,78.1102,12782.0
2024-09-11 09:45:00,79.95,80.1,79.95,80.09,20910.0,78.1493,78.2959,78.1493,78.2861,20910.0
2024-09-11 09:50:00,80.09,80.26,80.08,80.21,26960.0,78.2861,78.4523,78.2763,78.4034,26960.0
2024-09-11 09:55:00,80.2,80.24,80.11,80.2,95440.0,78.3936,78.4327,78.3057,78.3936,95440.0
2024-09-11 10:00:00,80.2,80.29,80.16,80.27,41358.0,78.3936,78.4816,78.3545,78.462,41358.0
2024-09-11 10:05:00,80.27,80.47,80.23,80.47,16951.0,78.462,78.6575,78.4229,78.6575,16951.0
2024-09-11 10:10:00,80.44,80.49,80.39,80.39,18286.0,78.6282,78.6771,78.5793,78.5793,18286.0
2024-09-11 10:15:00,80.39,80.41,80.24,80.25,17812.0,78.5793,78.5989,78.4327,78.4425,17812.0
2024-09-11 10:20:00,80.27,80.4,80.25,80.38,27841.0,78.462,78.5891,78.4425,78.5696,27841.0
2024-09-11 10:25:00,80.36,80.38,80.26,80.34,22275.0,78.55,78.5696,78.4523,78.5305,22275.0
2024-09-11 10:30:00,80.36,80.37,80.25,80.36,23292.0,78.55,78.5598,78.4425,78.55,23292.0
2024-09-11 10:35:00,80.39,80.47,80.35,80.43,21159.0,78.5793,78.6575,78.5402,78.6184,21159.0
2024-09-11 10:40:00,80.42,80.43,80.32,80.41,15187.0,78.6087,78.6184,78.5109,78.5989,15187.0
2024-09-11 10:45:00,80.43,80.59,80.4,80.55,14438.0,78.6184,78.7748,78.5891,78.7357,14438.0
2024-09-11 10:50:00,80.56,80.72,80.56,80.72,12092.0,78.7455,78.9019,78.7455,78.9019,12092.0
2024-09-11 10:55:00,80.73,80.79,80.72,80.78,72403.0,78.9117,78.9703,78.9019,78.9606,72403.0
2024-09-11 11:00:00,80.78,80.79,80.73,80.79,37242.0,78.9606,78.9703,78.9117,78.9703,37242.0
2024-09-11 11:05:00,80.77,80.8,80.71,80.74,14644.0,78.9508,78.9801,78.8921,78.9215,14644.0
2024-09-11 11:10:00,80.73,80.9,80.71,80.89,17815.0,78.9117,79.0779,78.8921,79.0681,17815.0
2024-09-11 11:15:00,80.86,81.04,80.86,81.03,20833.0,79.0388,79.2147,79.0388,79.2049,20833.0
2024-09-11 11:20:00,81.01,81.11,80.89,80.92,23984.0,79.1854,79.2831,79.0681,79.0974,23984.0
2024-09-11 11:25:00,80.91,81.01,80.87,80.98,16436.0,79.0876,79.1854,79.0485,79.1561,16436.0
2024-09-11 11:30:00,81.01,81.08,80.99,81.06,7319.0,79.1854,79.2538,79.1658,79.2343,7319.0
2024-09-11 11:35:00,81.06,81.13,81.06,81.1,7754.0,79.2343,79.3027,79.2343,79.2734,7754.0
2024-09-11 11:40:00,81.11,81.16,81.1,81.15,6386.0,79.2831,79.332,79.2734,79.3222,6386.0
2024-09-11 11:45:00,81.17,81.19,80.97,81.02,6540.0,79.3418,79.3613,79.1463,79.1952,6540.0
2024-09-11 11:50:00,81.02,81.11,81.0,81.03,16213.0,79.1952,79.2831,79.1756,79.2049,16213.0
2024-09-11 11:55:00,81.0,81.02,80.88,81.02,13469.0,79.1756,79.1952,79.0583,79.1952,13469.0
2024-09-11 12:00:00,81.0,81.15,80.97,81.15,19399.0,79.1756,79.3222,79.1463,79.3222,19399.0
2024-09-11 12:05:00,81.14,81.26,81.13,81.2,9247.0,79.3125,79.4297,79.3027,79.3711,9247.0
2024-09-11 12:10:00,81.22,81.38,81.22,81.33,39959.0,79.3907,79.547,79.3907,79.4982,39959.0
2024-09-11 12:15:00,81.33,81.33,81.18,81.26,29178.0,79.4982,79.4982,79.3516,79.4297,29178.0
2024-09-11 12:20:00,81.25,81.25,81.05,81.13,10966.0,79.42,79.42,79.2245,79.3027,10966.0
2024-09-11 12:25:00,81.14,81.17,81.09,81.11,17109.0,79.3125,79.3418,79.2636,79.2831,17109.0
2024-09-11 12:30:00,81.11,81.11,81.01,81.08,14665.0,79.2831,79.2831,79.1854,79.2538,14665.0
2024-09-11 12:35:00,81.08,81.18,81.08,81.17,16116.0,79.2538,79.3516,79.2538,79.3418,16116.0
2024-09-11 12:40:00,81.17,81.23,81.11,81.23,36638.0,79.3418,79.4004,79.2831,79.4004,36638.0
2024-09-11 12:45:00,81.26,81.4,81.26,81.35,28676.0,79.4297,79.5666,79.4297,79.5177,28676.0
2024-09-11 12:50:00,81.36,81.46,81.36,81.36,32632.0,79.5275,79.6252,79.5275,79.5275,32632.0
2024-09-11 12:55:00,81.35,81.4,81.31,81.39,17803.0,79.5177,79.5666,79.4786,79.5568,17803.0
2024-09-11 13:00:00,81.4,81.46,81.4,81.46,20895.0,79.5666,79.6252,79.5666,79.6252,20895.0
2024-09-11 13:05:00,81.45,81.65,81.44,81.64,32013.0,79.6155,79.811,79.6057,79.8012,32013.0
2024-09-11 13:10:00,81.64,81.68,81.57,81.63,10972.0,79.8012,79.8403,79.7328,79.7914,10972.0
2024-09-11 13:15:00,81.63,81.63,81.52,81.55,8219.0,79.7914,79.7914,79.6839,79.7132,8219.0
2024-09-11 13:20:00,81.54,81.58,81.5,81.51,6507.0,79.7034,79.7425,79.6643,79.6741,6507.0
2024-09-11 13:25:00,81.52,81.61,81.5,81.53,21466.0,79.6839,79.7719,79.6643,79.6937,21466.0
2024-09-11 13:30:00,81.55,81.64,81.54,81.62,12413.0,79.7132,79.8012,79.7034,79.7816,12413.0
2024-09-11 13:35:00,81.61,81.63,81.57,81.63,6005.0,79.7719,79.7914,79.7328,79.7914,6005.0
2024-09-11 13:40:00,81.64,81.68,81.63,81.67,8873.0,79.8012,79.8403,79.7914,79.8305,8873.0
2024-09-11 13:45:00,81.66,81.78,81.65,81.77,8621.0,79.8207,79.938,79.811,79.9283,8621.0
2024-09-11 13:50:00,81.77,81.83,81.75,81.77,19509.0,79.9283,79.9869,79.9087,79.9283,19509.0
2024-09-11 13:55:00,81.76,81.76,81.61,81.64,7984.0,79.9185,79.9185,79.7719,79.8012,7984.0
2024-09-11 14:00:00,81.64,81.68,81.58,81.68,19477.0,79.8012,79.8403,79.7425,79.8403,19477.0
2024-09-11 14:05:00,81.67,81.73,81.66,81.73,6570.0,79.8305,79.8892,79.8207,79.8892,6570.0
2024-09-11 14:10:00,81.73,81.73,81.62,81.63,13482.0,79.8892,79.8892,79.7816,79.7914,13482.0
2024-09-11 14:15:00,81.64,81.71,81.63,81.68,8706.0,79.8012,79.8696,79.7914,79.8403,8706.0
2024-09-11 14:20:00,81.68,81.77,81.67,81.77,8290.0,79.8403,79.9283,79.8305,79.9283,8290.0
2024-09-11 14:25:00,81.77,81.77,81.63,81.64,13744.0,79.9283,79.9283,79.7914,79.8012,13744.0
2024-09-11 14:30:00,81.63,81.76,81.61,81.75,13579.0,79.7914,79.9185,79.7719,79.9087,13579.0
2024-09-11 14:35:00,81.76,81.8,81.7,81.8,9341.0,79.9185,79.9576,79.8598,79.9576,9341.0
2024-09-11 14:40:00,81.82,81.83,81.75,81.8,10900.0,79.9771,79.9869,79.9087,79.9576,10900.0
2024-09-11 14:45:00,81.8,81.89,81.75,81.87,10138.0,79.9576,80.0456,79.9087,80.026,10138.0
2024-09-11 14:50:00,81.86,81.87,81.78,81.83,9822.0,80.0162,80.026,79.938,79.9869,9822.0
2024-09-11 14:55:00,81.82,81.89,81.8,81.84,17822.0,79.9771,80.0456,79.9576,79.9967,17822.0
2024-09-11 15:00:00,81.83,81.86,81.78,81.79,8065.0,79.9869,80.0162,79.938,79.9478,8065.0
2024-09-11 15:05:00,81.79,81.81,81.75,81.79,16019.0,79.9478,79.9674,79.9087,79.9478,16019.0
2024-09-11 15:10:00,81.81,81.82,81.78,81.79,10858.0,79.9674,79.9771,79.938,79.9478,10858.0
2024-09-11 15:15:00,81.79,81.83,81.76,81.8,11200.0,79.9478,79.9869,79.9185,79.9576,11200.0
2024-09-11 15:20:00,81.8,81.81,81.75,81.78,11401.0,79.9576,79.9674,79.9087,79.938,11401.0
2024-09-11 15:25:00,81.77,81.86,81.76,81.84,19590.0,79.9283,80.0162,79.9185,79.9967,19590.0
2024-09-11 15:30:00,81.85,81.94,81.84,81.92,23805.0,80.0065,80.0944,79.9967,80.0749,23805.0
2024-09-11 15:35:00,81.92,81.98,81.87,81.87,36700.0,80.0749,80.1335,80.026,80.026,36700.0
2024-09-11 15:40:00,81.88,81.88,81.77,81.81,31889.0,80.0358,80.0358,79.9283,79.9674,31889.0
2024-09-11 15:45:00,81.81,81.94,81.8,81.93,41177.0,79.9674,80.0944,79.9576,80.0847,41177.0
2024-09-11 15:50:00,81.92,82.11,81.88,82.08,69841.0,80.0749,80.2606,80.0358,80.2313,69841.0
2024-09-11 15:55:00,82.08,82.34,82.07,82.19,327172.0,80.2313,80.4854,80.2215,80.3388,327172.0
2024-09-12 09:30:00,82.37,82.68,82.2,82.26,42675.0,80.5147,80.8178,80.3486,80.4072,42675.0
2024-09-12 09:35:00,82.39,82.42,82.28,82.39,5892.0,80.5343,80.5636,80.4268,80.5343,5892.0
2024-09-12 09:40:00,82.34,82.34,82.18,82.21,10777.0,80.4854,80.4854,80.329,80.3584,10777.0
2024-09-12 09:45:00,82.19,82.45,82.19,82.41,11944.0,80.3388,80.5929,80.3388,80.5538,11944.0
2024-09-12 09:50:00,82.42,82.46,82.35,82.42,6704.0,80.5636,80.6027,80.4952,80.5636,6704.0
2024-09-12 09:55:00,82.41,82.65,82.41,82.59,18487.0,80.5538,80.7884,80.5538,80.7298,18487.0
2024-09-12 10:00:00,82.57,82.69,82.47,82.6,29926.0,80.7102,80.8275,80.6125,80.7396,29926.0
2024-09-12 10:05:00,82.63,82.67,82.55,82.58,13253.0,80.7689,80.808,80.6907,80.72,13253.0
2024-09-12 10:10:00,82.58,82.6,82.49,82.6,7481.0,80.72,80.7396,80.632,80.7396,7481.0
2024-09-12 10:15:00,82.63,82.65,82.58,82.64,6999.0,80.7689,80.7884,80.72,80.7787,6999.0
2024-09-12 10:20:00,82.66,82.67,82.53,82.63,6032.0,80.7982,80.808,80.6711,80.7689,6032.0
2024-09-12 10:25:00,82.62,82.63,82.54,82.56,6898.0,80.7591,80.7689,80.6809,80.7005,6898.0
2024-09-12 10:30:00,82.53,82.53,82.43,82.5,8654.0,80.6711,80.6711,80.5734,80.6418,8654.0
2024-09-12 10:35:00,82.48,82.58,82.4,82.58,6742.0,80.6223,80.72,80.5441,80.72,6742.0
2024-09-12 10:40:00,82.55,82.58,82.52,82.56,10568.0,80.6907,80.72,80.6614,80.7005,10568.0
2024-09-12 10:45:00,82.55,82.58,82.49,82.58,7183.0,80.6907,80.72,80.632,80.72,7183.0
2024-09-12 10:50:00,82.6,82.6,82.34,82.34,7595.0,80.7396,80.7396,80.4854,80.4854,7595.0
2024-09-12 10:55:00,82.32,82.42,82.29,82.31,9091.0,80.4659,80.5636,80.4366,80.4561,9091.0
2024-09-12 11:00:00,82.34,82.42,82.29,82.4,10196.0,80.4854,80.5636,80.4366,80.5441,10196.0
2024-09-12 11:05:00,82.4,82.46,82.39,82.46,11996.0,80.5441,80.6027,80.5343,80.6027,11996.0
2024-09-12 11:10:00,82.45,82.55,82.42,82.54,18612.0,80.5929,80.6907,80.5636,80.6809,18612.0
2024-09-12 11:15:00,82.54,82.54,82.41,82.42,8170.0,80.6809,80.6809,80.5538,80.5636,8170.0
2024-09-12 11:20:00,82.41,82.47,82.4,82.42,9164.0,80.5538,80.6125,80.5441,80.5636,9164.0
2024-09-12 11:25:00,82.42,82.45,82.34,82.37,11315.0,80.5636,80.5929,80.4854,80.5147,11315.0
2024-09-12 11:30:00,82.38,82.39,82.33,82.38,24734.0,80.5245,80.5343,80.4756,80.5245,24734.0
2024-09-12 11:35:00,82.38,82.46,82.37,82.41,7757.0,80.5245,80.6027,80.5147,80.5538,7757.0
2024-09-12 11:40:00,82.42,82.46,82.39,82.4,4879.0,80.5636,80.6027,80.5343,80.5441,4879.0
2024-09-12 11:45:00,82.41,82.5,82.41,82.5,21792.0,80.5538,80.6418,80.5538,80.6418,21792.0
2024-09-12 11:50:00,82.5,82.55,82.47,82.53,16201.0,80.6418,80.6907,80.6125,80.6711,16201.0
2024-09-12 11:55:00,82.54,82.55,82.5,82.51,7573.0,80.6809,80.6907,80.6418,80.6516,7573.0
2024-09-12 12:00:00,82.5,82.58,82.49,82.53,9431.0,80.6418,80.72,80.632,80.6711,9431.0
2024-09-12 12:05:00,82.51,82.59,82.49,82.59,8161.0,80.6516,80.7298,80.632,80.7298,8161.0
2024-09-12 12:10:00,82.59,82.59,82.5,82.52,5777.0,80.7298,80.7298,80.6418,80.6614,5777.0
2024-09-12 12:15:00,82.53,82.63,82.5,82.63,9027.0,80.6711,80.7689,80.6418,80.7689,9027.0
2024-09-12 12:20:00,82.63,82.68,82.61,82.63,7994.0,80.7689,80.8178,80.7493,80.7689,7994.0
2024-09-12 12:25:00,82.64,82.67,82.61,82.62,8052.0,80.7787,80.808,80.7493,80.7591,8052.0
2024-09-12 12:30:00,82.62,82.71,82.62,82.7,4231.0,80.7591,80.8471,80.7591,80.8373,4231.0
2024-09-12 12:35:00,82.69,82.75,82.69,82.71,9351.0,80.8275,80.8862,80.8275,80.8471,9351.0
2024-09-12 12:40:00,82.7,82.76,82.68,82.73,7252.0,80.8373,80.896,80.8178,80.8666,7252.0
2024-09-12 12:45:00,82.74,82.78,82.73,82.73,5917.0,80.8764,80.9155,80.8666,80.8666,5917.0
2024-09-12 12:50:00,82.72,82.8,82.71,82.8,6591.0,80.8569,80.9351,80.8471,80.9351,6591.0
2024-09-12 12:55:00,82.81,82.88,82.78,82.88,7698.0,80.9448,81.0133,80.9155,81.0133,7698.0
2024-09-12 13:00:00,82.88,82.89,82.84,82.89,7909.0,81.0133,81.023,80.9742,81.023,7909.0
2024-09-12 13:05:00,82.88,82.88,82.84,82.88,6230.0,81.0133,81.0133,80.9742,81.0133,6230.0
2024-09-12 13:10:00,82.88,82.91,82.83,82.91,11575.0,81.0133,81.0426,80.9644,81.0426,11575.0
2024-09-12 13:15:00,82.91,82.94,82.9,82.93,6844.0,81.0426,81.0719,81.0328,81.0621,6844.0
2024-09-12 13:20:00,82.94,82.96,82.92,82.95,7433.0,81.0719,81.0915,81.0524,81.0817,7433.0
2024-09-12 13:25:00,82.95,82.99,82.95,82.98,5842.0,81.0817,81.1208,81.0817,81.111,5842.0
2024-09-12 13:30:00,82.98,82.98,82.9,82.94,9339.0,81.111,81.111,81.0328,81.0719,9339.0
2024-09-12 13:35:00,82.94,83.0,82.92,83.0,8519.0,81.0719,81.1306,81.0524,81.1306,8519.0
2024-09-12 13:40:00,83.0,83.01,82.95,82.98,4843.0,81.1306,81.1403,81.0817,81.111,4843.0
2024-09-12 13:45:00,82.98,83.03,82.97,82.99,6582.0,81.111,81.1599,81.1012,81.1208,6582.0
2024-09-12 13:50:00,83.01,83.05,83.0,83.01,7379.0,81.1403,81.1794,81.1306,81.1403,7379.0
2024-09-12 13:55:00,83.02,83.06,83.01,83.02,8095.0,81.1501,81.1892,81.1403,81.1501,8095.0
2024-09-12 14:00:00,83.02,83.02,82.9,82.94,8272.0,81.1501,81.1501,81.0328,81.0719,8272.0
2024-09-12 14:05:00,82.95,82.99,82.94,82.98,8086.0,81.0817,81.1208,81.0719,81.111,8086.0
2024-09-12 14:10:00,82.98,83.04,82.98,83.02,7077.0,81.111,81.1697,81.111,81.1501,7077.0
2024-09-12 14:15:00,83.01,83.04,83.0,83.04,10011.0,81.1403,81.1697,81.1306,81.1697,10011.0
2024-09-12 14:20:00,83.04,83.09,83.03,83.08,6380.0,81.1697,81.2185,81.1599,81.2088,6380.0
2024-09-12 14:25:00,83.07,83.12,83.03,83.08,7259.0,81.199,81.2479,81.1599,81.2088,7259.0
2024-09-12 14:30:00,83.08,83.09,83.04,83.08,6229.0,81.2088,81.2185,81.1697,81.2088,6229.0
2024-09-12 14:35:00,83.08,83.08,83.01,83.01,8390.0,81.2088,81.2088,81.1403,81.1403,8390.0
2024-09-12 14:40:00,83.02,83.05,82.98,83.04,9032.0,81.1501,81.1794,81.111,81.1697,9032.0
2024-09-12 14:45:00,83.05,83.06,82.99,83.01,7205.0,81.1794,81.1892,81.1208,81.1403,7205.0
2024-09-12 14:50:00,83.01,83.02,82.86,82.95,7997.0,81.1403,81.1501,80.9937,81.0817,7997.0
2024-09-12 14:55:00,82.97,83.03,82.96,83.0,9844.0,81.1012,81.1599,81.0915,81.1306,9844.0
2024-09-12 15:00:00,83.01,83.01,82.95,82.95,5056.0,81.1403,81.1403,81.0817,81.0817,5056.0
2024-09-12 15:05:00,82.95,82.98,82.94,82.97,6345.0,81.0817,81.111,81.0719,81.1012,6345.0
2024-09-12 15:10:00,82.97,83.05,82.95,83.05,7416.0,81.1012,81.1794,81.0817,81.1794,7416.0
2024-09-12 15:15:00,83.05,83.09,83.04,83.07,8471.0,81.1794,81.2185,81.1697,81.199,8471.0
2024-09-12 15:20:00,83.07,83.11,83.04,83.09,14415.0,81.199,81.2381,81.1697,81.2185,14415.0
2024-09-12 15:25:00,83.09,83.26,83.09,83.26,13611.0,81.2185,81.3847,81.2185,81.3847,13611.0
2024-09-12 15:30:00,83.26,83.31,83.21,83.22,14350.0,81.3847,81.4336,81.3358,81.3456,14350.0
2024-09-12 15:35:00,83.23,83.29,83.21,83.29,28545.0,81.3554,81.414,81.3358,81.414,28545.0
2024-09-12 15:40:00,83.28,83.32,83.25,83.26,16672.0,81.4043,81.4434,81.3749,81.3847,16672.0
2024-09-12 15:45:00,83.26,83.3,83.2,83.26,27727.0,81.3847,81.4238,81.3261,81.3847,27727.0
2024-09-12 15:50:00,83.25,83.33,83.1,83.31,83460.0,81.3749,81.4531,81.2283,81.4336,83460.0
2024-09-12 15:55:00,83.32,83.45,83.28,83.31,301450.0,81.4434,81.5704,81.4043,81.4336,301450.0
2024-09-13 09:30:00,83.02,83.28,82.67,83.22,82227.0,81.1501,81.4043,80.808,81.3456,82227.0
2024-09-13 09:35:00,83.28,83.44,83.0,83.08,12153.0,81.4043,81.5606,81.1306,81.2088,12153.0
2024-09-13 09:40:00,83.1,83.19,83.08,83.12,11334.0,81.2283,81.3163,81.2088,81.2479,11334.0
2024-09-13 09:45:00,83.15,83.36,83.14,83.26,12803.0,81.2772,81.4825,81.2674,81.3847,12803.0
2024-09-13 09:50:00,83.25,83.36,83.19,83.29,16468.0,81.3749,81.4825,81.3163,81.414,16468.0
2024-09-13 09:55:00,83.26,83.43,83.2,83.43,6269.0,81.3847,81.5509,81.3261,81.5509,6269.0
2024-09-13 10:00:00,83.42,83.56,83.29,83.3,12303.0,81.5411,81.6779,81.414,81.4238,12303.0
2024-09-13 10:05:00,83.31,83.47,83.24,83.47,12399.0,81.4336,81.59,81.3652,81.59,12399.0
2024-09-13 10:10:00,83.5,83.65,83.5,83.65,10716.0,81.6193,81.7659,81.6193,81.7659,10716.0
2024-09-13 10:15:00,83.66,83.92,83.63,83.88,15490.0,81.7757,82.0298,81.7464,81.9907,15490.0
2024-09-13 10:20:00,83.87,83.99,83.79,83.81,21009.0,81.981,82.0983,81.9028,81.9223,21009.0
2024-09-13 10:25:00,83.82,83.97,83.81,83.9,20065.0,81.9321,82.0787,81.9223,82.0103,20065.0
2024-09-13 10:30:00,83.9,83.91,83.64,83.65,10861.0,82.0103,82.0201,81.7561,81.7659,10861.0
2024-09-13 10:35:00,83.65,83.72,83.62,83.71,10758.0,81.7659,81.8343,81.7366,81.8246,10758.0
2024-09-13 10:40:00,83.71,83.79,83.63,83.76,7284.0,81.8246,81.9028,81.7464,81.8734,7284.0
2024-09-13 10:45:00,83.78,83.78,83.65,83.66,8309.0,81.893,81.893,81.7659,81.7757,8309.0
2024-09-13 10:50:00,83.66,83.66,83.54,83.55,11320.0,81.7757,81.7757,81.6584,81.6682,11320.0
2024-09-13 10:55:00,83.56,83.61,83.52,83.59,7265.0,81.6779,81.7268,81.6388,81.7073,7265.0
2024-09-13 11:00:00,83.57,83.59,83.54,83.55,7920.0,81.6877,81.7073,81.6584,81.6682,7920.0
2024-09-13 11:05:00,83.55,83.59,83.52,83.55,6773.0,81.6682,81.7073,81.6388,81.6682,6773.0
2024-09-13 11:10:00,83.52,83.57,83.5,83.56,5466.0,81.6388,81.6877,81.6193,81.6779,5466.0
2024-09-13 11:15:00,83.56,83.62,83.55,83.6,4865.0,81.6779,81.7366,81.6682,81.717,4865.0
2024-09-13 11:20:00,83.62,83.73,83.59,83.73,7401.0,81.7366,81.8441,81.7073,81.8441,7401.0
2024-09-13 11:25:00,83.72,83.76,83.69,83.73,9701.0,81.8343,81.8734,81.805,81.8441,9701.0
2024-09-13 11:30:00,83.74,83.82,83.71,83.81,7085.0,81.8539,81.9321,81.8246,81.9223,7085.0
2024-09-13 11:35:00,83.82,83.86,83.8,83.83,8334.0,81.9321,81.9712,81.9125,81.9419,8334.0
2024-09-13 11:40:00,83.81,83.86,83.76,83.85,5151.0,81.9223,81.9712,81.8734,81.9614,5151.0
2024-09-13 11:45:00,83.88,84.01,83.88,83.99,5036.0,81.9907,82.1178,81.9907,82.0983,5036.0
2024-09-13 11:50:00,83.99,84.06,83.99,84.02,7284.0,82.0983,82.1667,82.0983,82.1276,7284.0
2024-09-13 11:55:00,84.02,84.05,83.96,83.98,4783.0,82.1276,82.1569,82.0689,82.0885,4783.0
2024-09-13 12:00:00,83.98,84.03,83.96,83.99,8921.0,82.0885,82.1374,82.0689,82.0983,8921.0
2024-09-13 12:05:00,83.99,84.04,83.99,84.01,8637.0,82.0983,82.1471,82.0983,82.1178,8637.0
2024-09-13 12:10:00,84.0,84.0,83.93,83.93,5476.0,82.108,82.108,82.0396,82.0396,5476.0
2024-09-13 12:15:00,83.92,83.93,83.88,83.91,6987.0,82.0298,82.0396,81.9907,82.0201,6987.0
2024-09-13 12:20:00,83.89,83.89,83.84,83.85,14069.0,82.0005,82.0005,81.9516,81.9614,14069.0
2024-09-13 12:25:00,83.85,83.87,83.83,83.83,7390.0,81.9614,81.981,81.9419,81.9419,7390.0
2024-09-13 12:30:00,83.82,83.91,83.82,83.91,3134.0,81.9321,82.0201,81.9321,82.0201,3134.0
2024-09-13 12:35:00,83.91,83.96,83.9,83.93,6710.0,82.0201,82.0689,82.0103,82.0396,6710.0
2024-09-13 12:40:00,83.95,83.97,83.92,83.96,10143.0,82.0592,82.0787,82.0298,82.0689,10143.0
2024-09-13 12:45:00,83.96,83.99,83.94,83.94,5071.0,82.0689,82.0983,82.0494,82.0494,5071.0
2024-09-13 12:50:00,83.93,84.0,83.93,83.99,5077.0,82.0396,82.108,82.0396,82.0983,5077.0
2024-09-13 12:55:00,83.99,84.04,83.94,83.94,9502.0,82.0983,82.1471,82.0494,82.0494,9502.0
2024-09-13 13:00:00,83.95,83.97,83.91,83.93,2600.0,82.0592,82.0787,82.0201,82.0396,2600.0
2024-09-13 13:05:00,83.94,83.95,83.91,83.92,3806.0,82.0494,82.0592,82.0201,82.0298,3806.0
2024-09-13 13:10:00,83.92,83.96,83.91,83.92,4753.0,82.0298,82.0689,82.0201,82.0298,4753.0
2024-09-13 13:15:00,83.92,83.94,83.9,83.9,6408.0,82.0298,82.0494,82.0103,82.0103,6408.0
2024-09-13 13:20:00,83.91,83.93,83.88,83.89,6299.0,82.0201,82.0396,81.9907,82.0005,6299.0
2024-09-13 13:25:00,83.9,83.9,83.87,83.88,11734.0,82.0103,82.0103,81.981,81.9907,11734.0
2024-09-13 13:30:00,83.88,83.91,83.86,83.9,10372.0,81.9907,82.0201,81.9712,82.0103,10372.0
2024-09-13 13:35:00,83.89,83.93,83.86,83.86,9567.0,82.0005,82.0396,81.9712,81.9712,9567.0
2024-09-13 13:40:00,83.88,83.88,83.81,83.83,5213.0,81.9907,81.9907,81.9223,81.9419,5213.0
2024-09-13 13:45:00,83.8,83.8,83.74,83.74,5506.0,81.9125,81.9125,81.8539,81.8539,5506.0
2024-09-13 13:50:00,83.73,83.76,83.7,83.72,5083.0,81.8441,81.8734,81.8148,81.8343,5083.0
2024-09-13 13:55:00,83.72,83.75,83.71,83.71,3742.0,81.8343,81.8637,81.8246,81.8246,3742.0
2024-09-13 14:00:00,83.7,83.7,83.59,83.64,6343.0,81.8148,81.8148,81.7073,81.7561,6343.0
2024-09-13 14:05:00,83.63,83.81,83.63,83.78,7932.0,81.7464,81.9223,81.7464,81.893,7932.0
2024-09-13 14:10:00,83.79,83.81,83.78,83.81,3597.0,81.9028,81.9223,81.893,81.9223,3597.0
2024-09-13 14:15:00,83.8,83.82,83.78,83.79,7816.0,81.9125,81.9321,81.893,81.9028,7816.0
2024-09-13 14:20:00,83.79,83.8,83.69,83.71,6820.0,81.9028,81.9125,81.805,81.8246,6820.0
2024-09-13 14:25:00,83.7,83.73,83.65,83.7,6183.0,81.8148,81.8441,81.7659,81.8148,6183.0
2024-09-13 14:30:00,83.7,83.72,83.66,83.67,23074.0,81.8148,81.8343,81.7757,81.7855,23074.0
2024-09-13 14:35:00,83.67,83.69,83.65,83.65,19317.0,81.7855,81.805,81.7659,81.7659,19317.0
2024-09-13 14:40:00,83.65,83.71,83.64,83.71,10192.0,81.7659,81.8246,81.7561,81.8246,10192.0
2024-09-13 14:45:00,83.71,83.75,83.71,83.74,5548.0,81.8246,81.8637,81.8246,81.8539,5548.0
2024-09-13 14:50:00,83.73,83.75,83.7,83.75,7446.0,81.8441,81.8637,81.8148,81.8637,7446.0
2024-09-13 14:55:00,83.74,83.76,83.72,83.76,11529.0,81.8539,81.8734,81.8343,81.8734,11529.0
2024-09-13 15:00:00,83.76,83.82,83.76,83.82,8381.0,81.8734,81.9321,81.8734,81.9321,8381.0
2024-09-13 15:05:00,83.82,83.93,83.82,83.88,21198.0,81.9321,82.0396,81.9321,81.9907,21198.0
2024-09-13 15:10:00,83.86,83.88,83.8,83.84,14684.0,81.9712,81.9907,81.9125,81.9516,14684.0
2024-09-13 15:15:00,83.83,83.88,83.79,83.87,8171.0,81.9419,81.9907,81.9028,81.981,8171.0
2024-09-13 15:20:00,83.86,84.02,83.82,83.99,38213.0,81.9712,82.1276,81.9321,82.0983,38213.0
2024-09-13 15:25:00,84.01,84.03,83.96,83.98,10122.0,82.1178,82.1374,82.0689,82.0885,10122.0
2024-09-13 15:30:00,83.97,83.97,83.83,83.89,20825.0,82.0787,82.0787,81.9419,82.0005,20825.0
2024-09-13 15:35:00,83.88,84.0,83.88,84.0,31941.0,81.9907,82.108,81.9907,82.108,31941.0
2024-09-13 15:40:00,84.01,84.04,83.92,83.94,19913.0,82.1178,82.1471,82.0298,82.0494,19913.0
2024-09-13 15:45:00,83.95,83.95,83.86,83.87,26501.0,82.0592,82.0592,81.9712,81.981,26501.0
2024-09-13 15:50:00,83.88,84.07,83.84,84.06,56634.0,81.9907,82.1765,81.9516,82.1667,56634.0
2024-09-13 15:55:00,84.06,84.18,83.99,84.15,202703.0,82.1667,82.284,82.0983,82.2547,202703.0
2024-09-16 09:30:00,84.59,84.83,84.59,84.79,34850.0,82.6847,82.9193,82.6847,82.8802,34850.0
2024-09-16 09:35:00,84.8,84.84,84.58,84.61,10564.0,82.89,82.9291,82.675,82.7043,10564.0
2024-09-16 09:40:00,84.65,84.65,84.41,84.42,10089.0,82.7434,82.7434,82.5088,82.5186,10089.0
2024-09-16 09:45:00,84.41,84.52,84.32,84.52,15314.0,82.5088,82.6163,82.4208,82.6163,15314.0
2024-09-16 09:50:00,84.52,84.68,84.51,84.64,11382.0,82.6163,82.7727,82.6065,82.7336,11382.0
2024-09-16 09:55:00,84.62,84.71,84.59,84.69,6742.0,82.7141,82.802,82.6847,82.7825,6742.0
2024-09-16 10:00:00,84.66,84.69,84.49,84.49,19838.0,82.7532,82.7825,82.587,82.587,19838.0
2024-09-16 10:05:00,84.51,84.61,84.5,84.61,6128.0,82.6065,82.7043,82.5968,82.7043,6128.0
2024-09-16 10:10:00,84.62,84.63,84.48,84.53,11222.0,82.7141,82.7238,82.5772,82.6261,11222.0
2024-09-16 10:15:00,84.54,84.6,84.54,84.55,12689.0,82.6359,82.6945,82.6359,82.6456,12689.0
2024-09-16 10:20:00,84.56,84.66,84.5,84.51,12150.0,82.6554,82.7532,82.5968,82.6065,12150.0
2024-09-16 10:25:00,84.51,84.51,84.43,84.47,93382.0,82.6065,82.6065,82.5284,82.5674,93382.0
2024-09-16 10:30:00,84.47,84.53,84.44,84.53,9357.0,82.5674,82.6261,82.5381,82.6261,9357.0
2024-09-16 10:35:00,84.54,84.66,84.49,84.58,9615.0,82.6359,82.7532,82.587,82.675,9615.0
2024-09-16 10:40:00,84.63,84.65,84.55,84.56,9302.0,82.7238,82.7434,82.6456,82.6554,9302.0
2024-09-16 10:45:00,84.57,84.64,84.55,84.63,7222.0,82.6652,82.7336,82.6456,82.7238,7222.0
2024-09-16 10:50:00,84.63,84.64,84.55,84.57,8374.0,82.7238,82.7336,82.6456,82.6652,8374.0
2024-09-16 10:55:00,84.58,84.63,84.53,84.55,7573.0,82.675,82.7238,82.6261,82.6456,7573.0
2024-09-16 11:00:00,84.55,84.56,84.45,84.48,24101.0,82.6456,82.6554,82.5479,82.5772,24101.0
2024-09-16 11:05:00,84.48,84.59,84.45,84.59,12190.0,82.5772,82.6847,82.5479,82.6847,12190.0
2024-09-16 11:10:00,84.58,84.62,84.5,84.5,10436.0,82.675,82.7141,82.5968,82.5968,10436.0
2024-09-16 11:15:00,84.5,84.58,84.5,84.54,6551.0,82.5968,82.675,82.5968,82.6359,6551.0
2024-09-16 11:20:00,84.53,84.53,84.45,84.5,24635.0,82.6261,82.6261,82.5479,82.5968,24635.0
2024-09-16 11:25:00,84.51,84.54,84.45,84.47,32390.0,82.6065,82.6359,82.5479,82.5674,32390.0
2024-09-16 11:30:00,84.46,84.55,84.46,84.54,69578.0,82.5577,82.6456,82.5577,82.6359,69578.0
2024-09-16 11:35:00,84.53,84.65,84.52,84.63,9111.0,82.6261,82.7434,82.6163,82.7238,9111.0
2024-09-16 11:40:00,84.65,84.7,84.64,84.69,8003.0,82.7434,82.7923,82.7336,82.7825,8003.0
2024-09-16 11:45:00,84.7,84.77,84.7,84.75,9032.0,82.7923,82.8607,82.7923,82.8411,9032.0
2024-09-16 11:50:00,84.75,84.8,84.75,84.77,10344.0,82.8411,82.89,82.8411,82.8607,10344.0
2024-09-16 11:55:00,84.78,84.84,84.78,84.81,8212.0,82.8705,82.9291,82.8705,82.8998,8212.0
2024-09-16 12:00:00,84.81,84.89,84.81,84.88,8518.0,82.8998,82.978,82.8998,82.9682,8518.0
2024-09-16 12:05:00,84.89,84.94,84.89,84.94,4501.0,82.978,83.0269,82.978,83.0269,4501.0
2024-09-16 12:10:00,84.94,84.98,84.94,84.95,5524.0,83.0269,83.066,83.0269,83.0366,5524.0
2024-09-16 12:15:00,84.95,85.03,84.95,85.02,8666.0,83.0366,83.1148,83.0366,83.1051,8666.0
2024-09-16 12:20:00,85.01,85.05,85.01,85.02,7470.0,83.0953,83.1344,83.0953,83.1051,7470.0
2024-09-16 12:25:00,85.03,85.08,85.01,85.08,5070.0,83.1148,83.1637,83.0953,83.1637,5070.0
2024-09-16 12:30:00,85.08,85.08,85.01,85.03,7092.0,83.1637,83.1637,83.0953,83.1148,7092.0
2024-09-16 12:35:00,85.03,85.05,85.02,85.04,4993.0,83.1148,83.1344,83.1051,83.1246,4993.0
2024-09-16 12:40:00,85.06,85.11,85.03,85.11,6016.0,83.1442,83.193,83.1148,83.193,6016.0
2024-09-16 12:45:00,85.12,85.12,85.04,85.06,5395.0,83.2028,83.2028,83.1246,83.1442,5395.0
2024-09-16 12:50:00,85.06,85.07,85.05,85.07,4033.0,83.1442,83.1539,83.1344,83.1539,4033.0
2024-09-16 12:55:00,85.07,85.09,85.05,85.05,4906.0,83.1539,83.1735,83.1344,83.1344,4906.0
2024-09-16 13:00:00,85.05,85.05,84.95,84.96,3479.0,83.1344,83.1344,83.0366,83.0464,3479.0
2024-09-16 13:05:00,84.94,84.94,84.85,84.86,6557.0,83.0269,83.0269,82.9389,82.9487,6557.0
2024-09-16 13:10:00,84.86,84.87,84.86,84.86,1505.0,82.9487,82.9584,82.9487,82.9487,1505.0
2024-09-16 13:15:00,84.87,84.9,84.86,84.88,7118.0,82.9584,82.9878,82.9487,82.9682,7118.0
2024-09-16 13:20:00,84.9,84.9,84.81,84.83,1312.0,82.9878,82.9878,82.8998,82.9193,1312.0
2024-09-16 13:25:00,84.85,84.87,84.84,84.86,5596.0,82.9389,82.9584,82.9291,82.9487,5596.0
2024-09-16 13:30:00,84.86,84.86,84.8,84.8,3201.0,82.9487,82.9487,82.89,82.89,3201.0
2024-09-16 13:35:00,84.8,84.9,84.79,84.9,6511.0,82.89,82.9878,82.8802,82.9878,6511.0
2024-09-16 13:40:00,84.89,84.9,84.87,84.87,2831.0,82.978,82.9878,82.9584,82.9584,2831.0
2024-09-16 13:45:00,84.88,84.89,84.79,84.8,7449.0,82.9682,82.978,82.8802,82.89,7449.0
2024-09-16 13:50:00,84.8,84.86,84.8,84.86,4705.0,82.89,82.9487,82.89,82.9487,4705.0
2024-09-16 13:55:00,84.88,84.91,84.86,84.86,8381.0,82.9682,82.9975,82.9487,82.9487,8381.0
2024-09-16 14:00:00,84.87,84.91,84.87,84.9,7316.0,82.9584,82.9975,82.9584,82.9878,7316.0
2024-09-16 14:05:00,84.9,84.91,84.88,84.89,6822.0,82.9878,82.9975,82.9682,82.978,6822.0
2024-09-16 14:10:00,84.9,84.9,84.87,84.89,3114.0,82.9878,82.9878,82.9584,82.978,3114.0
2024-09-16 14:15:00,84.89,84.89,84.87,84.87,4129.0,82.978,82.978,82.9584,82.9584,4129.0
2024-09-16 14:20:00,84.88,84.89,84.85,84.86,4796.0,82.9682,82.978,82.9389,82.9487,4796.0
2024-09-16 14:25:00,84.84,84.87,84.84,84.86,3957.0,82.9291,82.9584,82.9291,82.9487,3957.0
2024-09-16 14:30:00,84.86,84.92,84.85,84.92,4704.0,82.9487,83.0073,82.9389,83.0073,4704.0
2024-09-16 14:35:00,84.92,84.95,84.91,84.93,6976.0,83.0073,83.0366,82.9975,83.0171,6976.0
2024-09-16 14:40:00,84.94,84.94,84.83,84.84,5104.0,83.0269,83.0269,82.9193,82.9291,5104.0
2024-09-16 14:45:00,84.83,84.83,84.74,84.82,6088.0,82.9193,82.9193,82.8314,82.9096,6088.0
2024-09-16 14:50:00,84.82,84.83,84.8,84.8,3339.0,82.9096,82.9193,82.89,82.89,3339.0
2024-09-16 14:55:00,84.8,84.89,84.8,84.85,4863.0,82.89,82.978,82.89,82.9389,4863.0
2024-09-16 15:00:00,84.84,84.84,84.73,84.73,4062.0,82.9291,82.9291,82.8216,82.8216,4062.0
2024-09-16 15:05:00,84.74,84.75,84.7,84.7,5724.0,82.8314,82.8411,82.7923,82.7923,5724.0
2024-09-16 15:10:00,84.69,84.7,84.64,84.65,5509.0,82.7825,82.7923,82.7336,82.7434,5509.0
2024-09-16 15:15:00,84.65,84.67,84.62,84.62,5096.0,82.7434,82.7629,82.7141,82.7141,5096.0
2024-09-16 15:20:00,84.63,84.69,84.6,84.68,7295.0,82.7238,82.7825,82.6945,82.7727,7295.0
2024-09-16 15:25:00,84.69,84.71,84.69,84.69,6557.0,82.7825,82.802,82.7825,82.7825,6557.0
2024-09-16 15:30:00,84.7,84.88,84.7,84.77,22857.0,82.7923,82.9682,82.7923,82.8607,22857.0
2024-09-16 15:35:00,84.76,84.78,84.73,84.74,10563.0,82.8509,82.8705,82.8216,82.8314,10563.0
2024-09-16 15:40:00,84.74,84.77,84.69,84.7,11223.0,82.8314,82.8607,82.7825,82.7923,11223.0
2024-09-16 15:45:00,84.7,84.75,84.68,84.75,20035.0,82.7923,82.8411,82.7727,82.8411,20035.0
2024-09-16 15:50:00,84.76,84.85,84.68,84.85,36616.0,82.8509,82.9389,82.7727,82.9389,36616.0
2024-09-16 15:55:00,84.85,84.86,84.76,84.78,139656.0,82.9389,82.9487,82.8509,82.8705,139656.0
2024-09-17 09:30:00,84.74,85.1,84.5,84.98,31360.0,82.8314,83.1833,82.5968,83.066,31360.0
2024-09-17 09:35:00,85.0,85.01,84.71,84.78,9756.0,83.0855,83.0953,82.802,82.8705,9756.0
2024-09-17 09:40:00,84.77,84.78,84.68,84.69,6484.0,82.8607,82.8705,82.7727,82.7825,6484.0
2024-09-17 09:45:00,84.7,84.73,84.53,84.56,9167.0,82.7923,82.8216,82.6261,82.6554,9167.0
2024-09-17 09:50:00,84.59,84.6,84.35,84.43,7328.0,82.6847,82.6945,82.4502,82.5284,7328.0
2024-09-17 09:55:00,84.41,84.41,84.3,84.32,4943.0,82.5088,82.5088,82.4013,82.4208,4943.0
2024-09-17 10:00:00,84.33,84.47,84.33,84.47,9081.0,82.4306,82.5674,82.4306,82.5674,9081.0
2024-09-17 10:05:00,84.49,84.76,84.49,84.69,12443.0,82.587,82.8509,82.587,82.7825,12443.0
2024-09-17 10:10:00,84.71,84.79,84.71,84.77,5319.0,82.802,82.8802,82.802,82.8607,5319.0
2024-09-17 10:15:00,84.77,84.81,84.6,84.73,13191.0,82.8607,82.8998,82.6945,82.8216,13191.0
2024-09-17 10:20:00,84.72,84.73,84.67,84.68,6414.0,82.8118,82.8216,82.7629,82.7727,6414.0
2024-09-17 10:25:00,84.69,84.71,84.67,84.68,4023.0,82.7825,82.802,82.7629,82.7727,4023.0
2024-09-17 10:30:00,84.7,84.73,84.66,84.67,8030.0,82.7923,82.8216,82.7532,82.7629,8030.0
2024-09-17 10:35:00,84.69,84.69,84.65,84.69,5237.0,82.7825,82.7825,82.7434,82.7825,5237.0
2024-09-17 10:40:00,84.68,84.68,84.6,84.66,29786.0,82.7727,82.7727,82.6945,82.7532,29786.0
2024-09-17 10:45:00,84.67,84.76,84.64,84.75,12259.0,82.7629,82.8509,82.7336,82.8411,12259.0
2024-09-17 10:50:00,84.76,84.84,84.69,84.82,72888.0,82.8509,82.9291,82.7825,82.9096,72888.0
2024-09-17 10:55:00,84.79,84.86,84.78,84.85,3716.0,82.8802,82.9487,82.8705,82.9389,3716.0
2024-09-17 11:00:00,84.88,84.97,84.87,84.88,5885.0,82.9682,83.0562,82.9584,82.9682,5885.0
2024-09-17 11:05:00,84.87,84.92,84.82,84.87,14239.0,82.9584,83.0073,82.9096,82.9584,14239.0
2024-09-17 11:10:00,84.88,84.9,84.7,84.7,7405.0,82.9682,82.9878,82.7923,82.7923,7405.0
2024-09-17 11:15:00,84.71,84.71,84.6,84.63,7528.0,82.802,82.802,82.6945,82.7238,7528.0
2024-09-17 11:20:00,84.64,84.73,84.64,84.72,9204.0,82.7336,82.8216,82.7336,82.8118,9204.0
2024-09-17 11:25:00,84.73,84.74,84.69,84.7,4176.0,82.8216,82.8314,82.7825,82.7923,4176.0
2024-09-17 11:30:00,84.7,84.77,84.69,84.72,6419.0,82.7923,82.8607,82.7825,82.8118,6419.0
2024-09-17 11:35:00,84.72,84.72,84.69,84.7,2930.0,82.8118,82.8118,82.7825,82.7923,2930.0
2024-09-17 11:40:00,84.71,84.71,84.62,84.67,12838.0,82.802,82.802,82.7141,82.7629,12838.0
2024-09-17 11:45:00,84.66,84.72,84.62,84.71,13270.0,82.7532,82.8118,82.7141,82.802,13270.0
2024-09-17 11:50:00,84.71,84.73,84.68,84.7,11723.0,82.802,82.8216,82.7727,82.7923,11723.0
2024-09-17 11:55:00,84.69,84.71,84.67,84.69,9874.0,82.7825,82.802,82.7629,82.7825,9874.0
2024-09-17 12:00:00,84.69,84.69,84.58,84.59,64036.0,82.7825,82.7825,82.675,82.6847,64036.0
2024-09-17 12:05:00,84.61,84.63,84.6,84.6,6633.0,82.7043,82.7238,82.6945,82.6945,6633.0
2024-09-17 12:10:00,84.62,84.64,84.6,84.64,5542.0,82.7141,82.7336,82.6945,82.7336,5542.0
2024-09-17 12:15:00,84.65,84.68,84.63,84.64,7432.0,82.7434,82.7727,82.7238,82.7336,7432.0
2024-09-17 12:20:00,84.64,84.66,84.6,84.63,7486.0,82.7336,82.7532,82.6945,82.7238,7486.0
2024-09-17 12:25:00,84.64,84.66,84.6,84.64,7792.0,82.7336,82.7532,82.6945,82.7336,7792.0
2024-09-17 12:30:00,84.63,84.63,84.51,84.51,16048.0,82.7238,82.7238,82.6065,82.6065,16048.0
2024-09-17 12:35:00,84.51,84.58,84.5,84.58,7668.0,82.6065,82.675,82.5968,82.675,7668.0
2024-09-17 12:40:00,84.58,84.61,84.45,84.45,63635.0,82.675,82.7043,82.5479,82.5479,63635.0
2024-09-17 12:45:00,84.45,84.45,84.34,84.35,12207.0,82.5479,82.5479,82.4404,82.4502,12207.0
2024-09-17 12:50:00,84.34,84.35,84.2,84.23,11467.0,82.4404,82.4502,82.3035,82.3329,11467.0
2024-09-17 12:55:00,84.23,84.35,84.22,84.32,50586.0,82.3329,82.4502,82.3231,82.4208,50586.0
2024-09-17 13:00:00,84.31,84.34,84.3,84.31,6140.0,82.4111,82.4404,82.4013,82.4111,6140.0
2024-09-17 13:05:00,84.31,84.42,84.3,84.41,23553.0,82.4111,82.5186,82.4013,82.5088,23553.0
2024-09-17 13:10:00,84.41,84.43,84.4,84.43,4668.0,82.5088,82.5284,82.499,82.5284,4668.0
2024-09-17 13:15:00,84.44,84.49,84.41,84.47,35796.0,82.5381,82.587,82.5088,82.5674,35796.0
2024-09-17 13:20:00,84.46,84.53,84.46,84.53,4307.0,82.5577,82.6261,82.5577,82.6261,4307.0
2024-09-17 13:25:00,84.53,84.58,84.51,84.56,50297.0,82.6261,82.675,82.6065,82.6554,50297.0
2024-09-17 13:30:00,84.56,84.57,84.42,84.42,22342.0,82.6554,82.6652,82.5186,82.5186,22342.0
2024-09-17 13:35:00,84.42,84.43,84.35,84.39,10576.0,82.5186,82.5284,82.4502,82.4893,10576.0
2024-09-17 13:40:00,84.38,84.4,84.35,84.39,6974.0,82.4795,82.499,82.4502,82.4893,6974.0
2024-09-17 13:45:00,84.38,84.44,84.35,84.44,7816.0,82.4795,82.5381,82.4502,82.5381,7816.0
2024-09-17 13:50:00,84.44,84.47,84.43,84.47,10525.0,82.5381,82.5674,82.5284,82.5674,10525.0
2024-09-17 13:55:00,84.46,84.46,84.41,84.43,2399.0,82.5577,82.5577,82.5088,82.5284,2399.0
2024-09-17 14:00:00,84.44,84.5,84.43,84.48,6893.0,82.5381,82.5968,82.5284,82.5772,6893.0
2024-09-17 14:05:00,84.48,84.64,84.46,84.64,14068.0,82.5772,82.7336,82.5577,82.7336,14068.0
2024-09-17 14:10:00,84.65,84.7,84.65,84.66,9436.0,82.7434,82.7923,82.7434,82.7532,9436.0
2024-09-17 14:15:00,84.66,84.72,84.65,84.69,5589.0,82.7532,82.8118,82.7434,82.7825,5589.0
2024-09-17 14:20:00,84.68,84.7,84.64,84.67,5594.0,82.7727,82.7923,82.7336,82.7629,5594.0
2024-09-17 14:25:00,84.67,84.7,84.63,84.67,10363.0,82.7629,82.7923,82.7238,82.7629,10363.0
2024-09-17 14:30:00,84.67,84.68,84.63,84.65,6650.0,82.7629,82.7727,82.7238,82.7434,6650.0
2024-09-17 14:35:00,84.65,84.71,84.64,84.7,9007.0,82.7434,82.802,82.7336,82.7923,9007.0
2024-09-17 14:40:00,84.7,84.74,84.69,84.71,11507.0,82.7923,82.8314,82.7825,82.802,11507.0
2024-09-17 14:45:00,84.72,84.72,84.55,84.59,10727.0,82.8118,82.8118,82.6456,82.6847,10727.0
2024-09-17 14:50:00,84.58,84.64,84.55,84.63,12797.0,82.675,82.7336,82.6456,82.7238,12797.0
2024-09-17 14:55:00,84.63,84.65,84.6,84.64,7383.0,82.7238,82.7434,82.6945,82.7336,7383.0
2024-09-17 15:00:00,84.64,84.65,84.62,84.62,10562.0,82.7336,82.7434,82.7141,82.7141,10562.0
2024-09-17 15:05:00,84.62,84.62,84.55,84.56,8194.0,82.7141,82.7141,82.6456,82.6554,8194.0
2024-09-17 15:10:00,84.55,84.58,84.5,84.52,14331.0,82.6456,82.675,82.5968,82.6163,14331.0
2024-09-17 15:15:00,84.53,84.57,84.5,84.55,18373.0,82.6261,82.6652,82.5968,82.6456,18373.0
2024-09-17 15:20:00,84.56,84.56,84.46,84.47,93655.0,82.6554,82.6554,82.5577,82.5674,93655.0
2024-09-17 15:25:00,84.47,84.51,84.38,84.51,28524.0,82.5674,82.6065,82.4795,82.6065,28524.0
2024-09-17 15:30:00,84.5,84.51,84.45,84.51,27408.0,82.5968,82.6065,82.5479,82.6065,27408.0
2024-09-17 15:35:00,84.51,84.6,84.49,84.59,28668.0,82.6065,82.6945,82.587,82.6847,28668.0
2024-09-17 15:40:00,84.59,84.67,84.59,84.61,32994.0,82.6847,82.7629,82.6847,82.7043,32994.0
2024-09-17 15:45:00,84.62,84.65,84.56,84.64,42738.0,82.7141,82.7434,82.6554,82.7336,42738.0
2024-09-17 15:50:00,84.64,84.71,84.6,84.7,76627.0,82.7336,82.802,82.6945,82.7923,76627.0
2024-09-17 15:55:00,84.7,84.75,84.62,84.73,173122.0,82.7923,82.8411,82.7141,82.8216,173122.0
2024-09-18 09:30:00,84.95,84.95,84.17,84.76,25172.0,83.0366,83.0366,82.2742,82.8509,25172.0
2024-09-18 09:35:00,84.78,85.15,84.75,85.03,10289.0,82.8705,83.2321,82.8411,83.1148,10289.0
2024-09-18 09:40:00,85.1,85.31,85.09,85.26,10472.0,83.1833,83.3885,83.1735,83.3397,10472.0
2024-09-18 09:45:00,85.26,85.28,85.17,85.2,15045.0,83.3397,83.3592,83.2517,83.281,15045.0
2024-09-18 09:50:00,85.18,85.18,84.95,84.98,7825.0,83.2615,83.2615,83.0366,83.066,7825.0
2024-09-18 09:55:00,84.96,84.98,84.88,84.98,6626.0,83.0464,83.066,82.9682,83.066,6626.0
2024-09-18 10:00:00,85.06,85.14,85.0,85.1,7141.0,83.1442,83.2224,83.0855,83.1833,7141.0
2024-09-18 10:05:00,85.08,85.14,85.0,85.09,10897.0,83.1637,83.2224,83.0855,83.1735,10897.0
2024-09-18 10:10:00,85.1,85.1,84.99,85.06,13896.0,83.1833,83.1833,83.0757,83.1442,13896.0
2024-09-18 10:15:00,85.06,85.09,85.0,85.01,19714.0,83.1442,83.1735,83.0855,83.0953,19714.0
2024-09-18 10:20:00,85.01,85.02,84.86,84.88,11859.0,83.0953,83.1051,82.9487,82.9682,11859.0
2024-09-18 10:25:00,84.88,84.94,84.85,84.92,7238.0,82.9682,83.0269,82.9389,83.0073,7238.0
2024-09-18 10:30:00,84.91,84.94,84.84,84.91,21522.0,82.9975,83.0269,82.9291,82.9975,21522.0
2024-09-18 10:35:00,84.91,84.92,84.8,84.84,9417.0,82.9975,83.0073,82.89,82.9291,9417.0
2024-09-18 10:40:00,84.83,84.86,84.8,84.85,18980.0,82.9193,82.9487,82.89,82.9389,18980.0
2024-09-18 10:45:00,84.84,84.85,84.68,84.68,32187.0,82.9291,82.9389,82.7727,82.7727,32187.0
2024-09-18 10:50:00,84.68,84.74,84.65,84.74,7046.0,82.7727,82.8314,82.7434,82.8314,7046.0
2024-09-18 10:55:00,84.74,84.76,84.71,84.73,8495.0,82.8314,82.8509,82.802,82.8216,8495.0
2024-09-18 11:00:00,84.73,84.78,84.73,84.78,6185.0,82.8216,82.8705,82.8216,82.8705,6185.0
2024-09-18 11:05:00,84.78,84.78,84.74,84.75,6674.0,82.8705,82.8705,82.8314,82.8411,6674.0
2024-09-18 11:10:00,84.75,84.79,84.74,84.78,5777.0,82.8411,82.8802,82.8314,82.8705,5777.0
2024-09-18 11:15:00,84.77,84.8,84.76,84.79,5531.0,82.8607,82.89,82.8509,82.8802,5531.0
2024-09-18 11:20:00,84.8,84.83,84.78,84.79,5776.0,82.89,82.9193,82.8705,82.8802,5776.0
2024-09-18 11:25:00,84.78,84.79,84.71,84.71,22541.0,82.8705,82.8802,82.802,82.802,22541.0
2024-09-18 11:30:00,84.7,84.71,84.6,84.67,44922.0,82.7923,82.802,82.6945,82.7629,44922.0
2024-09-18 11:35:00,84.67,84.74,84.65,84.73,10631.0,82.7629,82.8314,82.7434,82.8216,10631.0
2024-09-18 11:40:00,84.74,84.75,84.73,84.75,6102.0,82.8314,82.8411,82.8216,82.8411,6102.0
2024-09-18 11:45:00,84.75,84.75,84.71,84.73,14192.0,82.8411,82.8411,82.802,82.8216,14192.0
2024-09-18 11:50:00,84.73,84.81,84.65,84.69,54971.0,82.8216,82.8998,82.7434,82.7825,54971.0
2024-09-18 11:55:00,84.68,84.74,84.65,84.72,10090.0,82.7727,82.8314,82.7434,82.8118,10090.0
2024-09-18 12:00:00,84.73,84.76,84.43,84.44,27733.0,82.8216,82.8509,82.5284,82.5381,27733.0
2024-09-18 12:05:00,84.43,84.5,84.41,84.44,11756.0,82.5284,82.5968,82.5088,82.5381,11756.0
2024-09-18 12:10:00,84.42,84.49,84.41,84.46,5562.0,82.5186,82.587,82.5088,82.5577,5562.0
2024-09-18 12:15:00,84.46,84.55,84.44,84.55,3808.0,82.5577,82.6456,82.5381,82.6456,3808.0
2024-09-18 12:20:00,84.55,84.59,84.51,84.53,6677.0,82.6456,82.6847,82.6065,82.6261,6677.0
2024-09-18 12:25:00,84.52,84.59,84.51,84.58,4415.0,82.6163,82.6847,82.6065,82.675,4415.0
2024-09-18 12:30:00,84.57,84.62,84.57,84.6,5296.0,82.6652,82.7141,82.6652,82.6945,5296.0
2024-09-18 12:35:00,84.61,84.63,84.57,84.59,7933.0,82.7043,82.7238,82.6652,82.6847,7933.0
2024-09-18 12:40:00,84.59,84.65,84.59,84.62,6718.0,82.6847,82.7434,82.6847,82.7141,6718.0
2024-09-18 12:45:00,84.62,84.64,84.59,84.64,3806.0,82.7141,82.7336,82.6847,82.7336,3806.0
2024-09-18 12:50:00,84.64,84.68,84.62,84.68,12934.0,82.7336,82.7727,82.7141,82.7727,12934.0
2024-09-18 12:55:00,84.68,84.68,84.61,84.64,5507.0,82.7727,82.7727,82.7043,82.7336,5507.0
2024-09-18 13:00:00,84.64,84.66,84.57,84.57,8589.0,82.7336,82.7532,82.6652,82.6652,8589.0
2024-09-18 13:05:00,84.58,84.6,84.53,84.54,7447.0,82.675,82.6945,82.6261,82.6359,7447.0
2024-09-18 13:10:00,84.54,84.54,84.46,84.5,7046.0,82.6359,82.6359,82.5577,82.5968,7046.0
2024-09-18 13:15:00,84.5,84.54,84.5,84.52,7384.0,82.5968,82.6359,82.5968,82.6163,7384.0
2024-09-18 13:20:00,84.53,84.53,84.42,84.46,5282.0,82.6261,82.6261,82.5186,82.5577,5282.0
2024-09-18 13:25:00,84.46,84.52,84.45,84.5,7294.0,82.5577,82.6163,82.5479,82.5968,7294.0
2024-09-18 13:30:00,84.5,84.54,84.49,84.5,9067.0,82.5968,82.6359,82.587,82.5968,9067.0
2024-09-18 13:35:00,84.5,84.53,84.45,84.51,8257.0,82.5968,82.6261,82.5479,82.6065,8257.0
2024-09-18 13:40:00,84.51,84.51,84.45,84.49,6626.0,82.6065,82.6065,82.5479,82.587,6626.0
2024-09-18 13:45:00,84.5,84.52,84.44,84.46,7853.0,82.5968,82.6163,82.5381,82.5577,7853.0
2024-09-18 13:50:00,84.47,84.49,84.38,84.38,13719.0,82.5674,82.587,82.4795,82.4795,13719.0
2024-09-18 13:55:00,84.37,84.38,84.32,84.38,11105.0,82.4697,82.4795,82.4208,82.4795,11105.0
2024-09-18 14:00:00,84.33,84.86,84.29,84.42,20410.0,82.4306,82.9487,82.3915,82.5186,20410.0
2024-09-18 14:05:00,84.45,84.48,84.34,84.34,12794.0,82.5479,82.5772,82.4404,82.4404,12794.0
2024-09-18 14:10:00,84.34,84.41,84.24,84.32,12607.0,82.4404,82.5088,82.3426,82.4208,12607.0
2024-09-18 14:15:00,84.36,84.44,84.32,84.4,8557.0,82.4599,82.5381,82.4208,82.499,8557.0
2024-09-18 14:20:00,84.39,84.41,84.16,84.17,9227.0,82.4893,82.5088,82.2644,82.2742,9227.0
2024-09-18 14:25:00,84.14,84.39,84.14,84.26,51581.0,82.2449,82.4893,82.2449,82.3622,51581.0
2024-09-18 14:30:00,84.25,84.25,84.06,84.07,10231.0,82.3524,82.3524,82.1667,82.1765,10231.0
2024-09-18 14:35:00,84.06,84.27,83.97,84.19,19493.0,82.1667,82.372,82.0787,82.2938,19493.0
2024-09-18 14:40:00,84.19,84.19,84.03,84.08,15128.0,82.2938,82.2938,82.1374,82.1862,15128.0
2024-09-18 14:45:00,84.09,84.37,84.07,84.37,14336.0,82.196,82.4697,82.1765,82.4697,14336.0
2024-09-18 14:50:00,84.33,84.48,84.28,84.36,16484.0,82.4306,82.5772,82.3817,82.4599,16484.0
2024-09-18 14:55:00,84.38,84.47,84.21,84.22,14133.0,82.4795,82.5674,82.3133,82.3231,14133.0
2024-09-18 15:00:00,84.19,84.2,84.01,84.08,12075.0,82.2938,82.3035,82.1178,82.1862,12075.0
2024-09-18 15:05:00,84.05,84.42,84.05,84.36,13237.0,82.1569,82.5186,82.1569,82.4599,13237.0
2024-09-18 15:10:00,84.36,84.52,84.32,84.52,37794.0,82.4599,82.6163,82.4208,82.6163,37794.0
2024-09-18 15:15:00,84.53,84.56,84.44,84.46,35456.0,82.6261,82.6554,82.5381,82.5577,35456.0
2024-09-18 15:20:00,84.47,84.48,84.15,84.33,14740.0,82.5674,82.5772,82.2547,82.4306,14740.0
2024-09-18 15:25:00,84.32,84.49,84.3,84.38,13112.0,82.4208,82.587,82.4013,82.4795,13112.0
2024-09-18 15:30:00,84.36,84.39,84.04,84.07,12102.0,82.4599,82.4893,82.1471,82.1765,12102.0
2024-09-18 15:35:00,84.06,84.12,84.02,84.02,32884.0,82.1667,82.2253,82.1276,82.1276,32884.0
2024-09-18 15:40:00,84.03,84.04,83.93,83.93,34622.0,82.1374,82.1471,82.0396,82.0396,34622.0
2024-09-18 15:45:00,83.92,83.96,83.84,83.86,39811.0,82.0298,82.0689,81.9516,81.9712,39811.0
2024-09-18 15:50:00,83.85,84.16,83.85,84.11,66095.0,81.9614,82.2644,81.9614,82.2156,66095.0
2024-09-18 15:55:00,84.12,84.27,84.12,84.24,180904.0,82.2253,82.372,82.2253,82.3426,180904.0
2024-09-19 09:30:00,83.97,84.59,83.67,84.36,67135.0,82.0787,82.6847,81.7855,82.4599,67135.0
2024-09-19 09:35:00,84.4,84.45,84.0,84.02,14130.0,82.499,82.5479,82.108,82.1276,14130.0
2024-09-19 09:40:00,84.02,84.19,83.94,84.01,70285.0,82.1276,82.2938,82.0494,82.1178,70285.0
2024-09-19 09:45:00,84.0,84.0,83.71,83.88,13182.0,82.108,82.108,81.8246,81.9907,13182.0
2024-09-19 09:50:00,83.88,83.94,83.76,83.81,48820.0,81.9907,82.0494,81.8734,81.9223,48820.0
2024-09-19 09:55:00,83.81,83.94,83.68,83.83,11600.0,81.9223,82.0494,81.7952,81.9419,11600.0
2024-09-19 10:00:00,83.82,83.87,83.64,83.64,4256.0,81.9321,81.981,81.7561,81.7561,4256.0
2024-09-19 10:05:00,83.65,83.72,83.47,83.47,5671.0,81.7659,81.8343,81.59,81.59,5671.0
2024-09-19 10:10:00,83.46,83.55,83.46,83.49,4528.0,81.5802,81.6682,81.5802,81.6095,4528.0
2024-09-19 10:15:00,83.51,83.51,83.29,83.35,4600.0,81.6291,81.6291,81.414,81.4727,4600.0
2024-09-19 10:20:00,83.39,83.4,83.2,83.2,4560.0,81.5118,81.5215,81.3261,81.3261,4560.0
2024-09-19 10:25:00,83.22,83.43,83.18,83.42,10013.0,81.3456,81.5509,81.3065,81.5411,10013.0
2024-09-19 10:30:00,83.44,83.48,83.3,83.38,11691.0,81.5606,81.5997,81.4238,81.502,11691.0
2024-09-19 10:35:00,83.38,83.38,83.22,83.29,14671.0,81.502,81.502,81.3456,81.414,14671.0
2024-09-19 10:40:00,83.34,83.35,83.25,83.26,17299.0,81.4629,81.4727,81.3749,81.3847,17299.0
2024-09-19 10:45:00,83.27,83.31,83.18,83.3,25953.0,81.3945,81.4336,81.3065,81.4238,25953.0
2024-09-19 10:50:00,83.32,83.4,83.3,83.34,14185.0,81.4434,81.5215,81.4238,81.4629,14185.0
2024-09-19 10:55:00,83.34,83.38,83.24,83.3,12188.0,81.4629,81.502,81.3652,81.4238,12188.0
2024-09-19 11:00:00,83.3,83.32,83.19,83.22,24926.0,81.4238,81.4434,81.3163,81.3456,24926.0
2024-09-19 11:05:00,83.21,83.25,82.97,82.99,135162.0,81.3358,81.3749,81.1012,81.1208,135162.0
2024-09-19 11:10:00,82.99,82.99,82.71,82.71,22664.0,81.1208,81.1208,80.8471,80.8471,22664.0
2024-09-19 11:15:00,82.72,82.82,82.71,82.73,26366.0,80.8569,80.9546,80.8471,80.8666,26366.0
2024-09-19 11:20:00,82.73,82.75,82.62,82.71,21071.0,80.8666,80.8862,80.7591,80.8471,21071.0
2024-09-19 11:25:00,82.73,82.84,82.69,82.73,16762.0,80.8666,80.9742,80.8275,80.8666,16762.0
2024-09-19 11:30:00,82.74,82.74,82.53,82.57,13400.0,80.8764,80.8764,80.6711,80.7102,13400.0
2024-09-19 11:35:00,82.57,82.65,82.53,82.59,14710.0,80.7102,80.7884,80.6711,80.7298,14710.0
2024-09-19 11:40:00,82.59,82.63,82.47,82.58,10730.0,80.7298,80.7689,80.6125,80.72,10730.0
2024-09-19 11:45:00,82.58,82.65,82.45,82.48,13685.0,80.72,80.7884,80.5929,80.6223,13685.0
2024-09-19 11:50:00,82.49,82.5,82.42,82.43,13014.0,80.632,80.6418,80.5636,80.5734,13014.0
2024-09-19 11:55:00,82.43,82.44,82.36,82.43,21327.0,80.5734,80.5832,80.505,80.5734,21327.0
2024-09-19 12:00:00,82.43,82.58,82.42,82.58,19043.0,80.5734,80.72,80.5636,80.72,19043.0
2024-09-19 12:05:00,82.58,82.68,82.57,82.65,6831.0,80.72,80.8178,80.7102,80.7884,6831.0
2024-09-19 12:10:00,82.65,82.79,82.63,82.74,7332.0,80.7884,80.9253,80.7689,80.8764,7332.0
2024-09-19 12:15:00,82.76,82.87,82.75,82.86,8029.0,80.896,81.0035,80.8862,80.9937,8029.0
2024-09-19 12:20:00,82.88,82.89,82.82,82.84,7957.0,81.0133,81.023,80.9546,80.9742,7957.0
2024-09-19 12:25:00,82.84,82.92,82.84,82.9,6611.0,80.9742,81.0524,80.9742,81.0328,6611.0
2024-09-19 12:30:00,82.9,82.98,82.67,82.76,74744.0,81.0328,81.111,80.808,80.896,74744.0
2024-09-19 12:35:00,82.75,82.84,82.68,82.78,31322.0,80.8862,80.9742,80.8178,80.9155,31322.0
2024-09-19 12:40:00,82.77,82.86,82.75,82.85,35116.0,80.9057,80.9937,80.8862,80.9839,35116.0
2024-09-19 12:45:00,82.84,82.95,82.79,82.91,78025.0,80.9742,81.0817,80.9253,81.0426,78025.0
2024-09-19 12:50:00,82.92,82.95,82.89,82.91,12809.0,81.0524,81.0817,81.023,81.0426,12809.0
2024-09-19 12:55:00,82.92,82.93,82.72,82.73,27691.0,81.0524,81.0621,80.8569,80.8666,27691.0
2024-09-19 13:00:00,82.71,82.77,82.7,82.77,8580.0,80.8471,80.9057,80.8373,80.9057,8580.0
2024-09-19 13:05:00,82.76,82.82,82.75,82.82,6004.0,80.896,80.9546,80.8862,80.9546,6004.0
2024-09-19 13:10:00,82.83,82.88,82.81,82.88,2330.0,80.9644,81.0133,80.9448,81.0133,2330.0
2024-09-19 13:15:00,82.88,82.9,82.88,82.89,12215.0,81.0133,81.0328,81.0133,81.023,12215.0
2024-09-19 13:20:00,82.88,82.88,82.84,82.88,8625.0,81.0133,81.0133,80.9742,81.0133,8625.0
2024-09-19 13:25:00,82.91,82.94,82.9,82.92,3632.0,81.0426,81.0719,81.0328,81.0524,3632.0
2024-09-19 13:30:00,82.94,82.98,82.93,82.98,8058.0,81.0719,81.111,81.0621,81.111,8058.0
2024-09-19 13:35:00,82.98,83.01,82.96,82.99,7611.0,81.111,81.1403,81.0915,81.1208,7611.0
2024-09-19 13:40:00,83.01,83.07,83.0,83.05,31966.0,81.1403,81.199,81.1306,81.1794,31966.0
2024-09-19 13:45:00,83.06,83.16,83.05,83.11,44118.0,81.1892,81.287,81.1794,81.2381,44118.0
2024-09-19 13:50:00,83.11,83.15,83.06,83.1,8033.0,81.2381,81.2772,81.1892,81.2283,8033.0
2024-09-19 13:55:00,83.1,83.12,83.08,83.08,7768.0,81.2283,81.2479,81.2088,81.2088,7768.0
2024-09-19 14:00:00,83.09,83.14,83.03,83.14,17806.0,81.2185,81.2674,81.1599,81.2674,17806.0
2024-09-19 14:05:00,83.14,83.15,83.06,83.1,15736.0,81.2674,81.2772,81.1892,81.2283,15736.0
2024-09-19 14:10:00,83.11,83.11,82.98,82.98,16786.0,81.2381,81.2381,81.111,81.111,16786.0
2024-09-19 14:15:00,82.98,83.08,82.87,83.08,35330.0,81.111,81.2088,81.0035,81.2088,35330.0
2024-09-19 14:20:00,83.09,83.26,83.06,83.22,16115.0,81.2185,81.3847,81.1892,81.3456,16115.0
2024-09-19 14:25:00,83.23,83.31,83.19,83.26,24782.0,81.3554,81.4336,81.3163,81.3847,24782.0
2024-09-19 14:30:00,83.27,83.37,83.25,83.37,20252.0,81.3945,81.4922,81.3749,81.4922,20252.0
2024-09-19 14:35:00,83.36,83.42,83.34,83.41,14402.0,81.4825,81.5411,81.4629,81.5313,14402.0
2024-09-19 14:40:00,83.4,83.46,83.37,83.45,11475.0,81.5215,81.5802,81.4922,81.5704,11475.0
2024-09-19 14:45:00,83.44,83.45,83.37,83.41,17636.0,81.5606,81.5704,81.4922,81.5313,17636.0
2024-09-19 14:50:00,83.4,83.44,83.35,83.42,19857.0,81.5215,81.5606,81.4727,81.5411,19857.0
2024-09-19 14:55:00,83.42,83.45,83.36,83.45,22027.0,81.5411,81.5704,81.4825,81.5704,22027.0
2024-09-19 15:00:00,83.45,83.54,83.45,83.54,23385.0,81.5704,81.6584,81.5704,81.6584,23385.0
2024-09-19 15:05:00,83.54,83.56,83.49,83.52,21206.0,81.6584,81.6779,81.6095,81.6388,21206.0
2024-09-19 15:10:00,83.52,83.56,83.5,83.5,20237.0,81.6388,81.6779,81.6193,81.6193,20237.0
2024-09-19 15:15:00,83.5,83.55,83.48,83.51,20362.0,81.6193,81.6682,81.5997,81.6291,20362.0
2024-09-19 15:20:00,83.52,83.58,83.5,83.56,19850.0,81.6388,81.6975,81.6193,81.6779,19850.0
2024-09-19 15:25:00,83.55,83.59,83.44,83.46,43927.0,81.6682,81.7073,81.5606,81.5802,43927.0
2024-09-19 15:30:00,83.47,83.47,83.29,83.31,36544.0,81.59,81.59,81.414,81.4336,36544.0
2024-09-19 15:35:00,83.3,83.31,83.21,83.24,58038.0,81.4238,81.4336,81.3358,81.3652,58038.0
2024-09-19 15:40:00,83.25,83.43,83.25,83.39,37358.0,81.3749,81.5509,81.3749,81.5118,37358.0
2024-09-19 15:45:00,83.4,83.48,83.34,83.48,45468.0,81.5215,81.5997,81.4629,81.5997,45468.0
2024-09-19 15:50:00,83.5,83.53,83.38,83.48,46328.0,81.6193,81.6486,81.502,81.5997,46328.0
2024-09-19 15:55:00,83.48,83.6,83.4,83.42,145360.0,81.5997,81.717,81.5215,81.5411,145360.0
2024-09-20 09:30:00,84.33,84.65,84.18,84.44,865300.0,82.4306,82.7434,82.284,82.5381,865300.0
2024-09-20 09:35:00,84.44,84.83,84.31,84.83,25141.0,82.5381,82.9193,82.4111,82.9193,25141.0
2024-09-20 09:40:00,84.83,84.96,84.56,84.64,73130.0,82.9193,83.0464,82.6554,82.7336,73130.0
2024-09-20 09:45:00,84.67,84.77,84.55,84.72,36994.0,82.7629,82.8607,82.6456,82.8118,36994.0
2024-09-20 09:50:00,84.7,84.91,84.7,84.78,20006.0,82.7923,82.9975,82.7923,82.8705,20006.0
2024-09-20 09:55:00,84.78,84.98,84.72,84.98,42901.0,82.8705,83.066,82.8118,83.066,42901.0
2024-09-20 10:00:00,84.97,84.97,84.8,84.84,24334.0,83.0562,83.0562,82.89,82.9291,24334.0
2024-09-20 10:05:00,84.84,85.2,84.78,85.2,29844.0,82.9291,83.281,82.8705,83.281,29844.0
2024-09-20 10:10:00,85.19,85.54,85.16,85.39,196489.0,83.2712,83.6133,83.2419,83.4667,196489.0
2024-09-20 10:15:00,85.38,85.65,85.32,85.58,18335.0,83.457,83.7209,83.3983,83.6524,18335.0
2024-09-20 10:20:00,85.59,85.88,85.58,85.83,21001.0,83.6622,83.9457,83.6524,83.8968,21001.0
2024-09-20 10:25:00,85.81,85.98,85.8,85.98,16184.0,83.8773,84.0434,83.8675,84.0434,16184.0
2024-09-20 10:30:00,85.98,86.1,85.86,86.06,18647.0,84.0434,84.1607,83.9261,84.1216,18647.0
2024-09-20 10:35:00,86.06,86.28,86.06,86.25,26278.0,84.1216,84.3367,84.1216,84.3074,26278.0
2024-09-20 10:40:00,86.22,86.36,86.16,86.25,25217.0,84.278,84.4149,84.2194,84.3074,25217.0
2024-09-20 10:45:00,86.24,86.53,86.23,86.43,23858.0,84.2976,84.5811,84.2878,84.4833,23858.0
2024-09-20 10:50:00,86.43,86.45,86.34,86.42,17438.0,84.4833,84.5029,84.3953,84.4735,17438.0
2024-09-20 10:55:00,86.43,86.46,85.93,85.93,45838.0,84.4833,84.5126,83.9946,83.9946,45838.0
2024-09-20 11:00:00,85.9,85.96,85.8,85.91,28588.0,83.9652,84.0239,83.8675,83.975,28588.0
2024-09-20 11:05:00,85.92,85.95,85.81,85.86,17011.0,83.9848,84.0141,83.8773,83.9261,17011.0
2024-09-20 11:10:00,85.85,85.9,85.74,85.8,39882.0,83.9164,83.9652,83.8088,83.8675,39882.0
2024-09-20 11:15:00,85.79,85.79,85.56,85.6,23459.0,83.8577,83.8577,83.6329,83.672,23459.0
2024-09-20 11:20:00,85.6,85.63,85.53,85.54,19326.0,83.672,83.7013,83.6036,83.6133,19326.0
2024-09-20 11:25:00,85.55,85.67,85.55,85.66,12342.0,83.6231,83.7404,83.6231,83.7306,12342.0
2024-09-20 11:30:00,85.65,85.77,85.63,85.75,12518.0,83.7209,83.8382,83.7013,83.8186,12518.0
2024-09-20 11:35:00,85.76,85.84,85.63,85.71,8636.0,83.8284,83.9066,83.7013,83.7795,8636.0
2024-09-20 11:40:00,85.7,85.83,85.7,85.83,10995.0,83.7697,83.8968,83.7697,83.8968,10995.0
2024-09-20 11:45:00,85.81,85.89,85.74,85.81,11832.0,83.8773,83.9555,83.8088,83.8773,11832.0
2024-09-20 11:50:00,85.82,85.85,85.72,85.75,11214.0,83.887,83.9164,83.7893,83.8186,11214.0
2024-09-20 11:55:00,85.76,85.83,85.69,85.71,12491.0,83.8284,83.8968,83.76,83.7795,12491.0
2024-09-20 12:00:00,85.71,85.79,85.67,85.78,9819.0,83.7795,83.8577,83.7404,83.8479,9819.0
2024-09-20 12:05:00,85.78,85.78,85.61,85.68,13750.0,83.8479,83.8479,83.6818,83.7502,13750.0
2024-09-20 12:10:00,85.68,85.78,85.68,85.78,11967.0,83.7502,83.8479,83.7502,83.8479,11967.0
2024-09-20 12:15:00,85.78,85.84,85.75,85.83,11612.0,83.8479,83.9066,83.8186,83.8968,11612.0
2024-09-20 12:20:00,85.84,85.93,85.8,85.9,10460.0,83.9066,83.9946,83.8675,83.9652,10460.0
2024-09-20 12:25:00,85.91,85.98,85.9,85.98,11740.0,83.975,84.0434,83.9652,84.0434,11740.0
2024-09-20 12:30:00,85.98,86.06,85.96,86.04,12419.0,84.0434,84.1216,84.0239,84.1021,12419.0
2024-09-20 12:35:00,86.04,86.09,85.99,86.09,9828.0,84.1021,84.151,84.0532,84.151,9828.0
2024-09-20 12:40:00,86.11,86.11,85.99,86.08,14704.0,84.1705,84.1705,84.0532,84.1412,14704.0
2024-09-20 12:45:00,86.08,86.1,86.03,86.05,13459.0,84.1412,84.1607,84.0923,84.1119,13459.0
2024-09-20 12:50:00,86.04,86.06,85.86,86.03,13400.0,84.1021,84.1216,83.9261,84.0923,13400.0
2024-09-20 12:55:00,86.02,86.08,86.0,86.0,11665.0,84.0825,84.1412,84.063,84.063,11665.0
2024-09-20 13:00:00,86.01,86.1,85.94,86.1,6904.0,84.0728,84.1607,84.0043,84.1607,6904.0
2024-09-20 13:05:00,86.16,86.23,86.1,86.14,11858.0,84.2194,84.2878,84.1607,84.1998,11858.0
2024-09-20 13:10:00,86.15,86.21,86.13,86.17,4506.0,84.2096,84.2683,84.1901,84.2292,4506.0
2024-09-20 13:15:00,86.2,86.23,86.19,86.22,2559.0,84.2585,84.2878,84.2487,84.278,2559.0
2024-09-20 13:20:00,86.22,86.22,86.12,86.2,6685.0,84.278,84.278,84.1803,84.2585,6685.0
2024-09-20 13:25:00,86.18,86.25,86.15,86.25,6030.0,84.2389,84.3074,84.2096,84.3074,6030.0
2024-09-20 13:30:00,86.25,86.33,86.23,86.32,61651.0,84.3074,84.3856,84.2878,84.3758,61651.0
2024-09-20 13:35:00,86.33,86.36,86.31,86.35,10568.0,84.3856,84.4149,84.366,84.4051,10568.0
2024-09-20 13:40:00,86.34,86.38,86.31,86.38,7901.0,84.3953,84.4344,84.366,84.4344,7901.0
2024-09-20 13:45:00,86.37,86.4,86.33,86.37,7174.0,84.4247,84.454,84.3856,84.4247,7174.0
2024-09-20 13:50:00,86.39,86.48,86.37,86.47,9625.0,84.4442,84.5322,84.4247,84.5224,9625.0
2024-09-20 13:55:00,86.47,86.59,86.47,86.59,11552.0,84.5224,84.6397,84.5224,84.6397,11552.0
2024-09-20 14:00:00,86.58,86.6,86.36,86.42,22009.0,84.6299,84.6495,84.4149,84.4735,22009.0
2024-09-20 14:05:00,86.44,86.44,86.27,86.29,10401.0,84.4931,84.4931,84.3269,84.3465,10401.0
2024-09-20 14:10:00,86.28,86.42,86.25,86.35,13916.0,84.3367,84.4735,84.3074,84.4051,13916.0
2024-09-20 14:15:00,86.36,86.38,86.3,86.32,8172.0,84.4149,84.4344,84.3562,84.3758,8172.0
2024-09-20 14:20:00,86.31,86.33,86.29,86.31,13698.0,84.366,84.3856,84.3465,84.366,13698.0
2024-09-20 14:25:00,86.32,86.37,86.3,86.34,9844.0,84.3758,84.4247,84.3562,84.3953,9844.0
2024-09-20 14:30:00,86.33,86.43,86.33,86.42,7424.0,84.3856,84.4833,84.3856,84.4735,7424.0
2024-09-20 14:35:00,86.42,86.56,86.4,86.49,25614.0,84.4735,84.6104,84.454,84.542,25614.0
2024-09-20 14:40:00,86.48,86.55,86.45,86.55,20306.0,84.5322,84.6006,84.5029,84.6006,20306.0
2024-09-20 14:45:00,86.55,86.63,86.54,86.58,25714.0,84.6006,84.6788,84.5908,84.6299,25714.0
2024-09-20 14:50:00,86.58,86.65,86.55,86.65,9818.0,84.6299,84.6983,84.6006,84.6983,9818.0
2024-09-20 14:55:00,86.64,86.7,86.59,86.59,13026.0,84.6886,84.7472,84.6397,84.6397,13026.0
2024-09-20 15:00:00,86.59,86.68,86.59,86.68,13379.0,84.6397,84.7277,84.6397,84.7277,13379.0
2024-09-20 15:05:00,86.67,86.7,86.56,86.59,17890.0,84.7179,84.7472,84.6104,84.6397,17890.0
2024-09-20 15:10:00,86.59,86.6,86.48,86.51,17008.0,84.6397,84.6495,84.5322,84.5615,17008.0
2024-09-20 15:15:00,86.5,86.54,86.43,86.5,16016.0,84.5517,84.5908,84.4833,84.5517,16016.0
2024-09-20 15:20:00,86.5,86.59,86.48,86.5,19733.0,84.5517,84.6397,84.5322,84.5517,19733.0
2024-09-20 15:25:00,86.51,86.51,86.43,86.46,20911.0,84.5615,84.5615,84.4833,84.5126,20911.0
2024-09-20 15:30:00,86.47,86.48,86.28,86.31,20344.0,84.5224,84.5322,84.3367,84.366,20344.0
2024-09-20 15:35:00,86.3,86.44,86.19,86.42,33234.0,84.3562,84.4931,84.2487,84.4735,33234.0
2024-09-20 15:40:00,86.43,86.49,86.37,86.49,30780.0,84.4833,84.542,84.4247,84.542,30780.0
2024-09-20 15:45:00,86.48,86.57,86.46,86.54,53993.0,84.5322,84.6202,84.5126,84.5908,53993.0
2024-09-20 15:50:00,86.54,86.71,86.54,86.7,73142.0,84.5908,84.757,84.5908,84.7472,73142.0
2024-09-20 15:55:00,86.71,86.83,86.7,86.77,194967.0,84.757,84.8743,84.7472,84.8156,194967.0
2024-09-23 09:30:00,87.16,87.4,86.86,87.15,75166.0,85.1969,85.4315,84.9036,85.1871,75166.0
2024-09-23 09:35:00,87.1,87.56,87.07,87.55,28384.0,85.1382,85.5879,85.1089,85.5781,28384.0
2024-09-23 09:40:00,87.55,87.55,87.22,87.22,26960.0,85.5781,85.5781,85.2555,85.2555,26960.0
2024-09-23 09:45:00,87.22,87.35,87.01,87.32,27079.0,85.2555,85.3826,85.0502,85.3533,27079.0
2024-09-23 09:50:00,87.31,87.54,87.26,87.52,49942.0,85.3435,85.5683,85.2946,85.5488,49942.0
2024-09-23 09:55:00,87.5,87.67,87.49,87.63,24215.0,85.5292,85.6954,85.5194,85.6563,24215.0
2024-09-23 10:00:00,87.64,87.74,87.59,87.67,17872.0,85.6661,85.7638,85.6172,85.6954,17872.0
2024-09-23 10:05:00,87.65,87.67,87.56,87.59,7745.0,85.6758,85.6954,85.5879,85.6172,7745.0
2024-09-23 10:10:00,87.6,87.61,87.42,87.45,26261.0,85.627,85.6367,85.451,85.4803,26261.0
2024-09-23 10:15:00,87.46,87.68,87.45,87.67,10966.0,85.4901,85.7051,85.4803,85.6954,10966.0
2024-09-23 10:20:00,87.66,87.84,87.65,87.74,14625.0,85.6856,85.8615,85.6758,85.7638,14625.0
2024-09-23 10:25:00,87.75,87.81,87.71,87.76,14324.0,85.7736,85.8322,85.7345,85.7833,14324.0
2024-09-23 10:30:00,87.74,87.77,87.69,87.72,22776.0,85.7638,85.7931,85.7149,85.7442,22776.0
2024-09-23 10:35:00,87.72,87.78,87.66,87.78,10685.0,85.7442,85.8029,85.6856,85.8029,10685.0
2024-09-23 10:40:00,87.78,87.85,87.69,87.69,13049.0,85.8029,85.8713,85.7149,85.7149,13049.0
2024-09-23 10:45:00,87.67,87.78,87.66,87.71,40527.0,85.6954,85.8029,85.6856,85.7345,40527.0
2024-09-23 10:50:00,87.71,87.79,87.63,87.78,17451.0,85.7345,85.8127,85.6563,85.8029,17451.0
2024-09-23 10:55:00,87.78,87.85,87.77,87.81,14490.0,85.8029,85.8713,85.7931,85.8322,14490.0
2024-09-23 11:00:00,87.8,87.85,87.73,87.78,12287.0,85.8224,85.8713,85.754,85.8029,12287.0
2024-09-23 11:05:00,87.76,87.8,87.71,87.73,19340.0,85.7833,85.8224,85.7345,85.754,19340.0
2024-09-23 11:10:00,87.73,87.82,87.73,87.77,16427.0,85.754,85.842,85.754,85.7931,16427.0
2024-09-23 11:15:00,87.79,87.99,87.79,87.97,18280.0,85.8127,86.0082,85.8127,85.9886,18280.0
2024-09-23 11:20:00,87.96,88.15,87.96,88.09,19068.0,85.9788,86.1646,85.9788,86.1059,19068.0
2024-09-23 11:25:00,88.1,88.25,88.09,88.21,16067.0,86.1157,86.2623,86.1059,86.2232,16067.0
2024-09-23 11:30:00,88.21,88.26,88.16,88.26,15595.0,86.2232,86.2721,86.1743,86.2721,15595.0
2024-09-23 11:35:00,88.26,88.4,88.25,88.3,35794.0,86.2721,86.4089,86.2623,86.3112,35794.0
2024-09-23 11:40:00,88.31,88.31,88.09,88.15,15878.0,86.321,86.321,86.1059,86.1646,15878.0
2024-09-23 11:45:00,88.17,88.19,88.14,88.15,6624.0,86.1841,86.2037,86.1548,86.1646,6624.0
2024-09-23 11:50:00,88.15,88.17,88.09,88.16,11500.0,86.1646,86.1841,86.1059,86.1743,11500.0
2024-09-23 11:55:00,88.17,88.24,88.15,88.23,12043.0,86.1841,86.2525,86.1646,86.2428,12043.0
2024-09-23 12:00:00,88.23,88.42,88.19,88.38,12363.0,86.2428,86.4285,86.2037,86.3894,12363.0
2024-09-23 12:05:00,88.38,88.45,88.37,88.43,6926.0,86.3894,86.4578,86.3796,86.4383,6926.0
2024-09-23 12:10:00,88.44,88.48,88.41,88.44,6338.0,86.448,86.4871,86.4187,86.448,6338.0
2024-09-23 12:15:00,88.42,88.45,88.38,88.38,6647.0,86.4285,86.4578,86.3894,86.3894,6647.0
2024-09-23 12:20:00,88.39,88.44,88.39,88.43,16891.0,86.3992,86.448,86.3992,86.4383,16891.0
2024-09-23 12:25:00,88.41,88.43,88.36,88.38,7817.0,86.4187,86.4383,86.3698,86.3894,7817.0
2024-09-23 12:30:00,88.38,88.44,88.31,88.31,14570.0,86.3894,86.448,86.321,86.321,14570.0
2024-09-23 12:35:00,88.34,88.35,88.24,88.32,19981.0,86.3503,86.3601,86.2525,86.3307,19981.0
2024-09-23 12:40:00,88.32,88.33,88.27,88.32,12008.0,86.3307,86.3405,86.2819,86.3307,12008.0
2024-09-23 12:45:00,88.31,88.33,88.25,88.3,11375.0,86.321,86.3405,86.2623,86.3112,11375.0
2024-09-23 12:50:00,88.3,88.31,88.19,88.24,12271.0,86.3112,86.321,86.2037,86.2525,12271.0
2024-09-23 12:55:00,88.23,88.24,88.12,88.13,11395.0,86.2428,86.2525,86.1352,86.145,11395.0
2024-09-23 13:00:00,88.13,88.13,88.07,88.11,7316.0,86.145,86.145,86.0864,86.1255,7316.0
2024-09-23 13:05:00,88.11,88.11,87.93,87.95,11681.0,86.1255,86.1255,85.9495,85.9691,11681.0
2024-09-23 13:10:00,87.95,88.03,87.94,88.03,8662.0,85.9691,86.0473,85.9593,86.0473,8662.0
2024-09-23 13:15:00,88.03,88.06,88.01,88.05,6485.0,86.0473,86.0766,86.0277,86.0668,6485.0
2024-09-23 13:20:00,88.06,88.07,87.95,87.95,7642.0,86.0766,86.0864,85.9691,85.9691,7642.0
2024-09-23 13:25:00,87.96,88.06,87.95,88.05,7985.0,85.9788,86.0766,85.9691,86.0668,7985.0
2024-09-23 13:30:00,88.07,88.08,88.01,88.04,12985.0,86.0864,86.0961,86.0277,86.057,12985.0
2024-09-23 13:35:00,88.03,88.03,87.97,88.01,10859.0,86.0473,86.0473,85.9886,86.0277,10859.0
2024-09-23 13:40:00,88.01,88.03,87.95,87.98,13884.0,86.0277,86.0473,85.9691,85.9984,13884.0
2024-09-23 13:45:00,87.98,88.07,87.97,87.98,14517.0,85.9984,86.0864,85.9886,85.9984,14517.0
2024-09-23 13:50:00,87.99,88.0,87.96,87.99,14541.0,86.0082,86.0179,85.9788,86.0082,14541.0
2024-09-23 13:55:00,87.99,88.0,87.89,87.96,7984.0,86.0082,86.0179,85.9104,85.9788,7984.0
2024-09-23 14:00:00,87.97,87.99,87.95,87.96,9107.0,85.9886,86.0082,85.9691,85.9788,9107.0
2024-09-23 14:05:00,87.97,88.07,87.96,88.05,10914.0,85.9886,86.0864,85.9788,86.0668,10914.0
2024-09-23 14:10:00,88.06,88.09,88.06,88.07,10246.0,86.0766,86.1059,86.0766,86.0864,10246.0
2024-09-23 14:15:00,88.07,88.11,88.06,88.08,9374.0,86.0864,86.1255,86.0766,86.0961,9374.0
2024-09-23 14:20:00,88.09,88.11,88.08,88.1,9853.0,86.1059,86.1255,86.0961,86.1157,9853.0
2024-09-23 14:25:00,88.1,88.1,88.04,88.08,10857.0,86.1157,86.1157,86.057,86.0961,10857.0
2024-09-23 14:30:00,88.07,88.17,88.07,88.16,11215.0,86.0864,86.1841,86.0864,86.1743,11215.0
2024-09-23 14:35:00,88.16,88.18,88.12,88.17,15091.0,86.1743,86.1939,86.1352,86.1841,15091.0
2024-09-23 14:40:00,88.17,88.27,88.17,88.27,9286.0,86.1841,86.2819,86.1841,86.2819,9286.0
2024-09-23 14:45:00,88.27,88.3,88.14,88.15,13582.0,86.2819,86.3112,86.1548,86.1646,13582.0
2024-09-23 14:50:00,88.16,88.23,88.13,88.21,11626.0,86.1743,86.2428,86.145,86.2232,11626.0
2024-09-23 14:55:00,88.22,88.39,88.22,88.34,21243.0,86.233,86.3992,86.233,86.3503,21243.0
2024-09-23 15:00:00,88.33,88.41,88.3,88.36,21891.0,86.3405,86.4187,86.3112,86.3698,21891.0
2024-09-23 15:05:00,88.37,88.4,88.32,88.34,13222.0,86.3796,86.4089,86.3307,86.3503,13222.0
2024-09-23 15:10:00,88.33,88.35,88.29,88.31,11444.0,86.3405,86.3601,86.3014,86.321,11444.0
2024-09-23 15:15:00,88.32,88.38,88.28,88.33,19270.0,86.3307,86.3894,86.2916,86.3405,19270.0
2024-09-23 15:20:00,88.33,88.38,88.31,88.31,16880.0,86.3405,86.3894,86.321,86.321,16880.0
2024-09-23 15:25:00,88.32,88.35,88.28,88.3,19330.0,86.3307,86.3601,86.2916,86.3112,19330.0
2024-09-23 15:30:00,88.3,88.3,88.12,88.15,32621.0,86.3112,86.3112,86.1352,86.1646,32621.0
2024-09-23 15:35:00,88.14,88.21,88.14,88.19,24179.0,86.1548,86.2232,86.1548,86.2037,24179.0
2024-09-23 15:40:00,88.18,88.18,88.03,88.05,29062.0,86.1939,86.1939,86.0473,86.0668,29062.0
2024-09-23 15:45:00,88.05,88.18,88.03,88.04,63990.0,86.0668,86.1939,86.0473,86.057,63990.0
2024-09-23 15:50:00,88.04,88.11,88.0,88.04,92773.0,86.057,86.1255,86.0179,86.057,92773.0
2024-09-23 15:55:00,88.04,88.12,87.86,87.9,317592.0,86.057,86.1352,85.8811,85.9202,317592.0
2024-09-24 09:30:00,87.5,87.85,87.09,87.73,58846.0,85.5292,85.8713,85.1284,85.754,58846.0
2024-09-24 09:35:00,87.73,87.78,87.56,87.64,16183.0,85.754,85.8029,85.5879,85.6661,16183.0
2024-09-24 09:40:00,87.59,87.75,87.52,87.67,36230.0,85.6172,85.7736,85.5488,85.6954,36230.0
2024-09-24 09:45:00,87.66,87.91,87.59,87.87,17423.0,85.6856,85.93,85.6172,85.8909,17423.0
2024-09-24 09:50:00,87.89,88.05,87.78,88.05,11918.0,85.9104,86.0668,85.8029,86.0668,11918.0
2024-09-24 09:55:00,88.02,88.24,87.99,88.22,26303.0,86.0375,86.2525,86.0082,86.233,26303.0
2024-09-24 10:00:00,88.24,88.55,88.17,88.53,25773.0,86.2525,86.5556,86.1841,86.536,25773.0
2024-09-24 10:05:00,88.53,88.59,88.45,88.57,21983.0,86.536,86.5947,86.4578,86.5751,21983.0
2024-09-24 10:10:00,88.58,88.58,88.36,88.5,25143.0,86.5849,86.5849,86.3698,86.5067,25143.0
2024-09-24 10:15:00,88.49,88.65,88.49,88.62,23380.0,86.4969,86.6533,86.4969,86.624,23380.0
2024-09-24 10:20:00,88.65,88.66,88.55,88.61,13087.0,86.6533,86.6631,86.5556,86.6142,13087.0
2024-09-24 10:25:00,88.62,88.63,88.52,88.53,15451.0,86.624,86.6338,86.5262,86.536,15451.0
2024-09-24 10:30:00,88.53,88.68,88.51,88.67,13575.0,86.536,86.6826,86.5165,86.6729,13575.0
2024-09-24 10:35:00,88.68,88.68,88.53,88.65,12925.0,86.6826,86.6826,86.536,86.6533,12925.0
2024-09-24 10:40:00,88.67,88.79,88.66,88.73,20513.0,86.6729,86.7901,86.6631,86.7315,20513.0
2024-09-24 10:45:00,88.74,88.81,88.65,88.81,14686.0,86.7413,86.8097,86.6533,86.8097,14686.0
2024-09-24 10:50:00,88.8,88.85,88.76,88.85,12303.0,86.7999,86.8488,86.7608,86.8488,12303.0
2024-09-24 10:55:00,88.86,88.87,88.64,88.65,25105.0,86.8586,86.8683,86.6435,86.6533,25105.0
2024-09-24 11:00:00,88.65,88.68,88.58,88.61,15508.0,86.6533,86.6826,86.5849,86.6142,15508.0
2024-09-24 11:05:00,88.6,88.6,88.26,88.29,23201.0,86.6044,86.6044,86.2721,86.3014,23201.0
2024-09-24 11:10:00,88.29,88.33,88.2,88.21,21264.0,86.3014,86.3405,86.2134,86.2232,21264.0
2024-09-24 11:15:00,88.2,88.3,88.2,88.24,12509.0,86.2134,86.3112,86.2134,86.2525,12509.0
2024-09-24 11:20:00,88.23,88.27,88.18,88.2,13168.0,86.2428,86.2819,86.1939,86.2134,13168.0
2024-09-24 11:25:00,88.19,88.28,88.11,88.18,12605.0,86.2037,86.2916,86.1255,86.1939,12605.0
2024-09-24 11:30:00,88.19,88.29,88.17,88.22,9826.0,86.2037,86.3014,86.1841,86.233,9826.0
2024-09-24 11:35:00,88.22,88.22,88.1,88.13,9859.0,86.233,86.233,86.1157,86.145,9859.0
2024-09-24 11:40:00,88.11,88.11,87.93,87.98,7776.0,86.1255,86.1255,85.9495,85.9984,7776.0
2024-09-24 11:45:00,87.98,88.02,87.88,87.9,11241.0,85.9984,86.0375,85.9006,85.9202,11241.0
2024-09-24 11:50:00,87.92,87.96,87.86,87.94,8814.0,85.9397,85.9788,85.8811,85.9593,8814.0
2024-09-24 11:55:00,87.94,88.0,87.88,87.99,11922.0,85.9593,86.0179,85.9006,86.0082,11922.0
2024-09-24 12:00:00,87.99,87.99,87.86,87.93,6469.0,86.0082,86.0082,85.8811,85.9495,6469.0
2024-09-24 12:05:00,87.92,87.96,87.89,87.91,7872.0,85.9397,85.9788,85.9104,85.93,7872.0
2024-09-24 12:10:00,87.92,87.95,87.88,87.95,7553.0,85.9397,85.9691,85.9006,85.9691,7553.0
2024-09-24 12:15:00,87.96,88.0,87.94,87.95,8205.0,85.9788,86.0179,85.9593,85.9691,8205.0
2024-09-24 12:20:00,87.95,87.95,87.91,87.95,11358.0,85.9691,85.9691,85.93,85.9691,11358.0
2024-09-24 12:25:00,87.94,87.95,87.86,87.89,6821.0,85.9593,85.9691,85.8811,85.9104,6821.0
2024-09-24 12:30:00,87.91,87.99,87.89,87.99,14066.0,85.93,86.0082,85.9104,86.0082,14066.0
2024-09-24 12:35:00,88.0,88.01,87.94,87.97,8742.0,86.0179,86.0277,85.9593,85.9886,8742.0
2024-09-24 12:40:00,87.98,88.04,87.98,88.02,11511.0,85.9984,86.057,85.9984,86.0375,11511.0
2024-09-24 12:45:00,88.02,88.02,87.96,88.0,8985.0,86.0375,86.0375,85.9788,86.0179,8985.0
2024-09-24 12:50:00,88.0,88.0,87.95,87.98,10220.0,86.0179,86.0179,85.9691,85.9984,10220.0
2024-09-24 12:55:00,87.98,87.98,87.94,87.96,7541.0,85.9984,85.9984,85.9593,85.9788,7541.0
2024-09-24 13:00:00,87.96,87.98,87.89,87.91,6436.0,85.9788,85.9984,85.9104,85.93,6436.0
2024-09-24 13:05:00,87.91,87.95,87.88,87.93,8385.0,85.93,85.9691,85.9006,85.9495,8385.0
2024-09-24 13:10:00,87.93,87.96,87.91,87.96,5531.0,85.9495,85.9788,85.93,85.9788,5531.0
2024-09-24 13:15:00,87.97,87.97,87.84,87.85,7118.0,85.9886,85.9886,85.8615,85.8713,7118.0
2024-09-24 13:20:00,87.86,87.86,87.74,87.74,4405.0,85.8811,85.8811,85.7638,85.7638,4405.0
2024-09-24 13:25:00,87.75,87.81,87.71,87.79,6506.0,85.7736,85.8322,85.7345,85.8127,6506.0
2024-09-24 13:30:00,87.79,87.87,87.79,87.83,13306.0,85.8127,85.8909,85.8127,85.8518,13306.0
2024-09-24 13:35:00,87.84,87.84,87.77,87.78,10886.0,85.8615,85.8615,85.7931,85.8029,10886.0
2024-09-24 13:40:00,87.77,87.82,87.76,87.8,7697.0,85.7931,85.842,85.7833,85.8224,7697.0
2024-09-24 13:45:00,87.81,87.84,87.79,87.82,6657.0,85.8322,85.8615,85.8127,85.842,6657.0
2024-09-24 13:50:00,87.82,87.86,87.79,87.85,8039.0,85.842,85.8811,85.8127,85.8713,8039.0
2024-09-24 13:55:00,87.84,87.88,87.82,87.87,8983.0,85.8615,85.9006,85.842,85.8909,8983.0
2024-09-24 14:00:00,87.87,87.91,87.86,87.87,7173.0,85.8909,85.93,85.8811,85.8909,7173.0
2024-09-24 14:05:00,87.88,87.94,87.86,87.92,8319.0,85.9006,85.9593,85.8811,85.9397,8319.0
2024-09-24 14:10:00,87.92,87.97,87.91,87.92,9830.0,85.9397,85.9886,85.93,85.9397,9830.0
2024-09-24 14:15:00,87.91,87.91,87.83,87.86,9056.0,85.93,85.93,85.8518,85.8811,9056.0
2024-09-24 14:20:00,87.85,87.86,87.79,87.81,6515.0,85.8713,85.8811,85.8127,85.8322,6515.0
2024-09-24 14:25:00,87.81,87.85,87.79,87.83,10683.0,85.8322,85.8713,85.8127,85.8518,10683.0
2024-09-24 14:30:00,87.82,87.86,87.78,87.84,11889.0,85.842,85.8811,85.8029,85.8615,11889.0
2024-09-24 14:35:00,87.84,87.87,87.83,87.87,5848.0,85.8615,85.8909,85.8518,85.8909,5848.0
2024-09-24 14:40:00,87.88,87.89,87.85,87.89,8360.0,85.9006,85.9104,85.8713,85.9104,8360.0
2024-09-24 14:45:00,87.89,87.9,87.84,87.84,8844.0,85.9104,85.9202,85.8615,85.8615,8844.0
2024-09-24 14:50:00,87.84,87.86,87.74,87.75,9473.0,85.8615,85.8811,85.7638,85.7736,9473.0
2024-09-24 14:55:00,87.75,87.75,87.65,87.68,14282.0,85.7736,85.7736,85.6758,85.7051,14282.0
2024-09-24 15:00:00,87.67,87.72,87.66,87.71,9484.0,85.6954,85.7442,85.6856,85.7345,9484.0
2024-09-24 15:05:00,87.72,87.78,87.71,87.76,11533.0,85.7442,85.8029,85.7345,85.7833,11533.0
2024-09-24 15:10:00,87.75,87.78,87.74,87.75,14665.0,85.7736,85.8029,85.7638,85.7736,14665.0
2024-09-24 15:15:00,87.75,87.8,87.67,87.69,12259.0,85.7736,85.8224,85.6954,85.7149,12259.0
2024-09-24 15:20:00,87.68,87.76,87.67,87.74,14375.0,85.7051,85.7833,85.6954,85.7638,14375.0
2024-09-24 15:25:00,87.74,87.8,87.73,87.8,9446.0,85.7638,85.8224,85.754,85.8224,9446.0
2024-09-24 15:30:00,87.8,87.8,87.72,87.73,20271.0,85.8224,85.8224,85.7442,85.754,20271.0
2024-09-24 15:35:00,87.72,87.72,87.63,87.65,21722.0,85.7442,85.7442,85.6563,85.6758,21722.0
2024-09-24 15:40:00,87.65,87.74,87.64,87.72,23789.0,85.6758,85.7638,85.6661,85.7442,23789.0
2024-09-24 15:45:00,87.72,87.76,87.68,87.73,34791.0,85.7442,85.7833,85.7051,85.754,34791.0
2024-09-24 15:50:00,87.73,87.76,87.62,87.65,65552.0,85.754,85.7833,85.6465,85.6758,65552.0
2024-09-24 15:55:00,87.65,87.76,87.6,87.74,235378.0,85.6758,85.7833,85.627,85.7638,235378.0
2024-09-25 09:30:00,88.33,88.56,88.11,88.18,52450.0,86.3405,86.5653,86.1255,86.1939,52450.0
2024-09-25 09:35:00,88.2,88.53,88.19,88.48,20799.0,86.2134,86.536,86.2037,86.4871,20799.0
2024-09-25 09:40:00,88.43,88.51,88.15,88.2,28505.0,86.4383,86.5165,86.1646,86.2134,28505.0
2024-09-25 09:45:00,88.16,88.2,87.86,87.89,7549.0,86.1743,86.2134,85.8811,85.9104,7549.0
2024-09-25 09:50:00,87.89,88.03,87.89,87.92,5577.0,85.9104,86.0473,85.9104,85.9397,5577.0
2024-09-25 09:55:00,87.92,87.95,87.81,87.95,11728.0,85.9397,85.9691,85.8322,85.9691,11728.0
2024-09-25 10:00:00,87.98,88.08,87.82,87.82,5398.0,85.9984,86.0961,85.842,85.842,5398.0
2024-09-25 10:05:00,87.82,87.85,87.65,87.65,8877.0,85.842,85.8713,85.6758,85.6758,8877.0
2024-09-25 10:10:00,87.67,87.74,87.56,87.65,5065.0,85.6954,85.7638,85.5879,85.6758,5065.0
2024-09-25 10:15:00,87.63,87.63,87.47,87.51,5425.0,85.6563,85.6563,85.4999,85.539,5425.0
2024-09-25 10:20:00,87.5,87.63,87.5,87.63,7322.0,85.5292,85.6563,85.5292,85.6563,7322.0
2024-09-25 10:25:00,87.65,87.76,87.62,87.73,4587.0,85.6758,85.7833,85.6465,85.754,4587.0
2024-09-25 10:30:00,87.75,87.75,87.38,87.41,6905.0,85.7736,85.7736,85.4119,85.4412,6905.0
2024-09-25 10:35:00,87.38,87.46,87.38,87.4,8641.0,85.4119,85.4901,85.4119,85.4315,8641.0
2024-09-25 10:40:00,87.4,87.42,87.32,87.32,4755.0,85.4315,85.451,85.3533,85.3533,4755.0
2024-09-25 10:45:00,87.32,87.43,87.28,87.41,7957.0,85.3533,85.4608,85.3142,85.4412,7957.0
2024-09-25 10:50:00,87.42,87.73,87.42,87.71,15432.0,85.451,85.754,85.451,85.7345,15432.0
2024-09-25 10:55:00,87.7,87.82,87.69,87.82,9615.0,85.7247,85.842,85.7149,85.842,9615.0
2024-09-25 11:00:00,87.84,87.87,87.78,87.82,21205.0,85.8615,85.8909,85.8029,85.842,21205.0
2024-09-25 11:05:00,87.82,87.84,87.72,87.78,7147.0,85.842,85.8615,85.7442,85.8029,7147.0
2024-09-25 11:10:00,87.79,87.83,87.76,87.83,5949.0,85.8127,85.8518,85.7833,85.8518,5949.0
2024-09-25 11:15:00,87.83,87.98,87.82,87.98,6440.0,85.8518,85.9984,85.842,85.9984,6440.0
2024-09-25 11:20:00,87.98,88.09,87.97,88.08,7287.0,85.9984,86.1059,85.9886,86.0961,7287.0
2024-09-25 11:25:00,88.08,88.09,88.02,88.05,7112.0,86.0961,86.1059,86.0375,86.0668,7112.0
2024-09-25 11:30:00,88.04,88.09,88.04,88.07,12219.0,86.057,86.1059,86.057,86.0864,12219.0
2024-09-25 11:35:00,88.08,88.14,88.05,88.13,8817.0,86.0961,86.1548,86.0668,86.145,8817.0
2024-09-25 11:40:00,88.13,88.24,88.13,88.23,11288.0,86.145,86.2525,86.145,86.2428,11288.0
2024-09-25 11:45:00,88.24,88.3,88.24,88.26,12091.0,86.2525,86.3112,86.2525,86.2721,12091.0
2024-09-25 11:50:00,88.26,88.38,88.23,88.38,17361.0,86.2721,86.3894,86.2428,86.3894,17361.0
2024-09-25 11:55:00,88.39,88.5,88.39,88.49,11677.0,86.3992,86.5067,86.3992,86.4969,11677.0
2024-09-25 12:00:00,88.49,88.49,88.31,88.38,8146.0,86.4969,86.4969,86.321,86.3894,8146.0
2024-09-25 12:05:00,88.38,88.42,88.35,88.42,8976.0,86.3894,86.4285,86.3601,86.4285,8976.0
2024-09-25 12:10:00,88.42,88.46,88.32,88.32,8938.0,86.4285,86.4676,86.3307,86.3307,8938.0
2024-09-25 12:15:00,88.31,88.37,88.28,88.36,6923.0,86.321,86.3796,86.2916,86.3698,6923.0
2024-09-25 12:20:00,88.36,88.41,88.29,88.41,8571.0,86.3698,86.4187,86.3014,86.4187,8571.0
2024-09-25 12:25:00,88.41,88.46,88.4,88.44,5913.0,86.4187,86.4676,86.4089,86.448,5913.0
2024-09-25 12:30:00,88.44,88.46,88.36,88.45,11135.0,86.448,86.4676,86.3698,86.4578,11135.0
2024-09-25 12:35:00,88.45,88.5,88.4,88.45,26151.0,86.4578,86.5067,86.4089,86.4578,26151.0
2024-09-25 12:40:00,88.46,88.46,88.21,88.21,9906.0,86.4676,86.4676,86.2232,86.2232,9906.0
2024-09-25 12:45:00,88.19,88.28,88.17,88.27,9951.0,86.2037,86.2916,86.1841,86.2819,9951.0
2024-09-25 12:50:00,88.28,88.33,88.24,88.28,4708.0,86.2916,86.3405,86.2525,86.2916,4708.0
2024-09-25 12:55:00,88.26,88.26,88.2,88.2,12278.0,86.2721,86.2721,86.2134,86.2134,12278.0
2024-09-25 13:00:00,88.2,88.2,88.08,88.15,7917.0,86.2134,86.2134,86.0961,86.1646,7917.0
2024-09-25 13:05:00,88.16,88.24,88.14,88.17,14500.0,86.1743,86.2525,86.1548,86.1841,14500.0
2024-09-25 13:10:00,88.17,88.18,88.07,88.07,4238.0,86.1841,86.1939,86.0864,86.0864,4238.0
2024-09-25 13:15:00,88.06,88.09,87.98,87.98,7508.0,86.0766,86.1059,85.9984,85.9984,7508.0
2024-09-25 13:20:00,87.97,88.04,87.95,88.03,7709.0,85.9886,86.057,85.9691,86.0473,7709.0
2024-09-25 13:25:00,88.02,88.09,88.01,88.06,5242.0,86.0375,86.1059,86.0277,86.0766,5242.0
2024-09-25 13:30:00,88.05,88.08,88.01,88.08,3285.0,86.0668,86.0961,86.0277,86.0961,3285.0
2024-09-25 13:35:00,88.06,88.08,88.03,88.07,6407.0,86.0766,86.0961,86.0473,86.0864,6407.0
2024-09-25 13:40:00,88.07,88.13,88.06,88.09,8291.0,86.0864,86.145,86.0766,86.1059,8291.0
2024-09-25 13:45:00,88.09,88.16,88.07,88.15,8432.0,86.1059,86.1743,86.0864,86.1646,8432.0
2024-09-25 13:50:00,88.16,88.23,88.16,88.23,9947.0,86.1743,86.2428,86.1743,86.2428,9947.0
2024-09-25 13:55:00,88.23,88.3,88.19,88.29,7785.0,86.2428,86.3112,86.2037,86.3014,7785.0
2024-09-25 14:00:00,88.3,88.32,88.23,88.32,15423.0,86.3112,86.3307,86.2428,86.3307,15423.0
2024-09-25 14:05:00,88.31,88.33,88.25,88.27,7912.0,86.321,86.3405,86.2623,86.2819,7912.0
2024-09-25 14:10:00,88.27,88.3,88.25,88.28,6949.0,86.2819,86.3112,86.2623,86.2916,6949.0
2024-09-25 14:15:00,88.29,88.35,88.24,88.33,8220.0,86.3014,86.3601,86.2525,86.3405,8220.0
2024-09-25 14:20:00,88.31,88.33,88.29,88.32,7736.0,86.321,86.3405,86.3014,86.3307,7736.0
2024-09-25 14:25:00,88.31,88.38,88.31,88.35,7467.0,86.321,86.3894,86.321,86.3601,7467.0
2024-09-25 14:30:00,88.35,88.39,88.32,88.39,13147.0,86.3601,86.3992,86.3307,86.3992,13147.0
2024-09-25 14:35:00,88.4,88.43,88.37,88.43,10864.0,86.4089,86.4383,86.3796,86.4383,10864.0
2024-09-25 14:40:00,88.43,88.45,88.4,88.43,10623.0,86.4383,86.4578,86.4089,86.4383,10623.0
2024-09-25 14:45:00,88.42,88.43,88.37,88.41,11083.0,86.4285,86.4383,86.3796,86.4187,11083.0
2024-09-25 14:50:00,88.42,88.42,88.38,88.41,9316.0,86.4285,86.4285,86.3894,86.4187,9316.0
2024-09-25 14:55:00,88.4,88.42,88.33,88.34,10991.0,86.4089,86.4285,86.3405,86.3503,10991.0
2024-09-25 15:00:00,88.34,88.34,88.28,88.3,7709.0,86.3503,86.3503,86.2916,86.3112,7709.0
2024-09-25 15:05:00,88.3,88.32,88.26,88.31,11178.0,86.3112,86.3307,86.2721,86.321,11178.0
2024-09-25 15:10:00,88.3,88.34,88.28,88.28,12619.0,86.3112,86.3503,86.2916,86.2916,12619.0
2024-09-25 15:15:00,88.28,88.29,88.24,88.27,13198.0,86.2916,86.3014,86.2525,86.2819,13198.0
2024-09-25 15:20:00,88.28,88.29,88.24,88.24,8444.0,86.2916,86.3014,86.2525,86.2525,8444.0
2024-09-25 15:25:00,88.24,88.29,88.19,88.28,18742.0,86.2525,86.3014,86.2037,86.2916,18742.0
2024-09-25 15:30:00,88.28,88.29,88.23,88.23,13376.0,86.2916,86.3014,86.2428,86.2428,13376.0
2024-09-25 15:35:00,88.23,88.24,88.16,88.17,13420.0,86.2428,86.2525,86.1743,86.1841,13420.0
2024-09-25 15:40:00,88.16,88.18,88.1,88.18,20117.0,86.1743,86.1939,86.1157,86.1939,20117.0
2024-09-25 15:45:00,88.17,88.24,88.16,88.2,26909.0,86.1841,86.2525,86.1743,86.2134,26909.0
2024-09-25 15:50:00,88.19,88.25,88.14,88.23,46817.0,86.2037,86.2623,86.1548,86.2428,46817.0
2024-09-25 15:55:00,88.23,88.28,88.16,88.24,143716.0,86.2428,86.2916,86.1743,86.2525,143716.0
2024-09-26 09:30:00,87.93,88.5,87.93,88.19,50877.0,85.9495,86.5067,85.9495,86.2037,50877.0
2024-09-26 09:35:00,88.2,88.21,87.78,87.84,15995.0,86.2134,86.2232,85.8029,85.8615,15995.0
2024-09-26 09:40:00,87.84,88.22,87.84,88.13,29282.0,85.8615,86.233,85.8615,86.145,29282.0
2024-09-26 09:45:00,88.19,88.29,88.15,88.23,5993.0,86.2037,86.3014,86.1646,86.2428,5993.0
2024-09-26 09:50:00,88.22,88.22,87.97,88.05,6514.0,86.233,86.233,85.9886,86.0668,6514.0
2024-09-26 09:55:00,88.06,88.06,87.89,87.89,7435.0,86.0766,86.0766,85.9104,85.9104,7435.0
2024-09-26 10:00:00,87.91,88.01,87.67,87.67,9477.0,85.93,86.0277,85.6954,85.6954,9477.0
2024-09-26 10:05:00,87.69,87.77,87.58,87.77,5234.0,85.7149,85.7931,85.6074,85.7931,5234.0
2024-09-26 10:10:00,87.75,87.87,87.71,87.86,6279.0,85.7736,85.8909,85.7345,85.8811,6279.0
2024-09-26 10:15:00,87.86,87.99,87.86,87.99,4992.0,85.8811,86.0082,85.8811,86.0082,4992.0
2024-09-26 10:20:00,88.02,88.05,87.85,87.88,6028.0,86.0375,86.0668,85.8713,85.9006,6028.0
2024-09-26 10:25:00,87.86,88.07,87.85,88.02,22240.0,85.8811,86.0864,85.8713,86.0375,22240.0
2024-09-26 10:30:00,88.02,88.18,88.02,88.11,14242.0,86.0375,86.1939,86.0375,86.1255,14242.0
2024-09-26 10:35:00,88.11,88.21,88.08,88.18,12616.0,86.1255,86.2232,86.0961,86.1939,12616.0
2024-09-26 10:40:00,88.19,88.23,88.14,88.19,11930.0,86.2037,86.2428,86.1548,86.2037,11930.0
2024-09-26 10:45:00,88.19,88.39,88.19,88.35,17745.0,86.2037,86.3992,86.2037,86.3601,17745.0
2024-09-26 10:50:00,88.35,88.5,88.34,88.48,31072.0,86.3601,86.5067,86.3503,86.4871,31072.0
2024-09-26 10:55:00,88.5,88.52,88.37,88.42,17607.0,86.5067,86.5262,86.3796,86.4285,17607.0
2024-09-26 11:00:00,88.44,88.48,88.17,88.17,127751.0,86.448,86.4871,86.1841,86.1841,127751.0
2024-09-26 11:05:00,88.17,88.17,88.13,88.15,9214.0,86.1841,86.1841,86.145,86.1646,9214.0
2024-09-26 11:10:00,88.16,88.21,88.11,88.11,9580.0,86.1743,86.2232,86.1255,86.1255,9580.0
2024-09-26 11:15:00,88.13,88.21,88.06,88.21,8832.0,86.145,86.2232,86.0766,86.2232,8832.0
2024-09-26 11:20:00,88.23,88.23,88.14,88.22,8723.0,86.2428,86.2428,86.1548,86.233,8723.0
2024-09-26 11:25:00,88.2,88.23,88.18,88.2,10692.0,86.2134,86.2428,86.1939,86.2134,10692.0
2024-09-26 11:30:00,88.19,88.24,88.17,88.21,8846.0,86.2037,86.2525,86.1841,86.2232,8846.0
2024-09-26 11:35:00,88.19,88.19,88.13,88.15,7868.0,86.2037,86.2037,86.145,86.1646,7868.0
2024-09-26 11:40:00,88.13,88.18,88.11,88.12,8520.0,86.145,86.1939,86.1255,86.1352,8520.0
2024-09-26 11:45:00,88.12,88.12,88.05,88.1,9941.0,86.1352,86.1352,86.0668,86.1157,9941.0
2024-09-26 11:50:00,88.1,88.1,87.99,88.02,6994.0,86.1157,86.1157,86.0082,86.0375,6994.0
2024-09-26 11:55:00,88.03,88.07,87.97,87.97,7589.0,86.0473,86.0864,85.9886,85.9886,7589.0
2024-09-26 12:00:00,87.99,87.99,87.94,87.94,8137.0,86.0082,86.0082,85.9593,85.9593,8137.0
2024-09-26 12:05:00,87.94,87.98,87.93,87.97,9430.0,85.9593,85.9984,85.9495,85.9886,9430.0
2024-09-26 12:10:00,87.96,88.0,87.94,88.0,5150.0,85.9788,86.0179,85.9593,86.0179,5150.0
2024-09-26 12:15:00,87.99,88.06,87.98,88.04,6474.0,86.0082,86.0766,85.9984,86.057,6474.0
2024-09-26 12:20:00,88.04,88.08,88.01,88.02,9309.0,86.057,86.0961,86.0277,86.0375,9309.0
2024-09-26 12:25:00,88.01,88.01,87.96,87.98,7429.0,86.0277,86.0277,85.9788,85.9984,7429.0
2024-09-26 12:30:00,87.97,87.97,87.91,87.92,5224.0,85.9886,85.9886,85.93,85.9397,5224.0
2024-09-26 12:35:00,87.92,87.99,87.92,87.98,5998.0,85.9397,86.0082,85.9397,85.9984,5998.0
2024-09-26 12:40:00,87.98,87.99,87.94,87.97,3924.0,85.9984,86.0082,85.9593,85.9886,3924.0
2024-09-26 12:45:00,87.96,87.98,87.91,87.92,6649.0,85.9788,85.9984,85.93,85.9397,6649.0
2024-09-26 12:50:00,87.92,87.99,87.91,87.98,5700.0,85.9397,86.0082,85.93,85.9984,5700.0
2024-09-26 12:55:00,87.98,88.07,87.98,88.02,6690.0,85.9984,86.0864,85.9984,86.0375,6690.0
2024-09-26 13:00:00,88.01,88.08,88.01,88.07,4434.0,86.0277,86.0961,86.0277,86.0864,4434.0
2024-09-26 13:05:00,88.08,88.08,88.01,88.03,9668.0,86.0961,86.0961,86.0277,86.0473,9668.0
2024-09-26 13:10:00,88.04,88.06,88.02,88.05,5223.0,86.057,86.0766,86.0375,86.0668,5223.0
2024-09-26 13:15:00,88.05,88.05,87.99,88.0,4700.0,86.0668,86.0668,86.0082,86.0179,4700.0
2024-09-26 13:20:00,88.01,88.02,87.97,88.0,8274.0,86.0277,86.0375,85.9886,86.0179,8274.0
2024-09-26 13:25:00,88.0,88.04,87.97,88.03,4765.0,86.0179,86.057,85.9886,86.0473,4765.0
2024-09-26 13:30:00,88.04,88.07,88.01,88.04,12226.0,86.057,86.0864,86.0277,86.057,12226.0
2024-09-26 13:35:00,88.04,88.11,88.04,88.1,7978.0,86.057,86.1255,86.057,86.1157,7978.0
2024-09-26 13:40:00,88.1,88.17,88.1,88.15,7199.0,86.1157,86.1841,86.1157,86.1646,7199.0
2024-09-26 13:45:00,88.14,88.14,88.07,88.11,6299.0,86.1548,86.1548,86.0864,86.1255,6299.0
2024-09-26 13:50:00,88.11,88.12,88.07,88.08,8225.0,86.1255,86.1352,86.0864,86.0961,8225.0
2024-09-26 13:55:00,88.09,88.11,88.04,88.09,7317.0,86.1059,86.1255,86.057,86.1059,7317.0
2024-09-26 14:00:00,88.1,88.12,88.06,88.12,8342.0,86.1157,86.1352,86.0766,86.1352,8342.0
2024-09-26 14:05:00,88.13,88.14,88.1,88.12,7427.0,86.145,86.1548,86.1157,86.1352,7427.0
2024-09-26 14:10:00,88.12,88.12,88.05,88.06,7488.0,86.1352,86.1352,86.0668,86.0766,7488.0
2024-09-26 14:15:00,88.06,88.09,88.05,88.05,5870.0,86.0766,86.1059,86.0668,86.0668,5870.0
2024-09-26 14:20:00,88.04,88.07,88.04,88.06,7299.0,86.057,86.0864,86.057,86.0766,7299.0
2024-09-26 14:25:00,88.05,88.06,87.96,87.96,6074.0,86.0668,86.0766,85.9788,85.9788,6074.0
2024-09-26 14:30:00,87.96,87.96,87.87,87.95,10144.0,85.9788,85.9788,85.8909,85.9691,10144.0
2024-09-26 14:35:00,87.95,87.98,87.93,87.98,6491.0,85.9691,85.9984,85.9495,85.9984,6491.0
2024-09-26 14:40:00,87.98,87.99,87.95,87.98,7435.0,85.9984,86.0082,85.9691,85.9984,7435.0
2024-09-26 14:45:00,87.97,87.97,87.93,87.95,4415.0,85.9886,85.9886,85.9495,85.9691,4415.0
2024-09-26 14:50:00,87.95,87.98,87.93,87.95,9332.0,85.9691,85.9984,85.9495,85.9691,9332.0
2024-09-26 14:55:00,87.94,88.02,87.9,87.92,14223.0,85.9593,86.0375,85.9202,85.9397,14223.0
2024-09-26 15:00:00,87.91,87.93,87.77,87.77,9923.0,85.93,85.9495,85.7931,85.7931,9923.0
2024-09-26 15:05:00,87.78,87.88,87.77,87.84,15923.0,85.8029,85.9006,85.7931,85.8615,15923.0
2024-09-26 15:10:00,87.85,87.85,87.76,87.78,8230.0,85.8713,85.8713,85.7833,85.8029,8230.0
2024-09-26 15:15:00,87.79,87.79,87.66,87.68,13816.0,85.8127,85.8127,85.6856,85.7051,13816.0
2024-09-26 15:20:00,87.67,87.67,87.48,87.49,14797.0,85.6954,85.6954,85.5097,85.5194,14797.0
2024-09-26 15:25:00,87.5,87.57,87.49,87.57,23761.0,85.5292,85.5976,85.5194,85.5976,23761.0
2024-09-26 15:30:00,87.58,87.58,87.37,87.39,18339.0,85.6074,85.6074,85.4021,85.4217,18339.0
2024-09-26 15:35:00,87.39,87.42,87.3,87.34,29894.0,85.4217,85.451,85.3337,85.3728,29894.0
2024-09-26 15:40:00,87.35,87.38,87.28,87.34,45418.0,85.3826,85.4119,85.3142,85.3728,45418.0
2024-09-26 15:45:00,87.34,87.35,87.24,87.27,44801.0,85.3728,85.3826,85.2751,85.3044,44801.0
2024-09-26 15:50:00,87.27,87.37,87.26,87.37,89215.0,85.3044,85.4021,85.2946,85.4021,89215.0
2024-09-26 15:55:00,87.37,87.55,87.31,87.4,572945.0,85.4021,85.5781,85.3435,85.4315,572945.0
2024-09-27 09:30:00,87.72,87.85,87.52,87.8,27567.0,85.7442,85.8713,85.5488,85.8224,27567.0
2024-09-27 09:35:00,87.86,87.97,87.69,87.93,3358.0,85.8811,85.9886,85.7149,85.9495,3358.0
2024-09-27 09:40:00,87.86,88.01,87.82,87.95,6368.0,85.8811,86.0277,85.842,85.9691,6368.0
2024-09-27 09:45:00,87.95,87.99,87.77,87.77,6217.0,85.9691,86.0082,85.7931,85.7931,6217.0
2024-09-27 09:50:00,87.73,87.97,87.7,87.97,7438.0,85.754,85.9886,85.7247,85.9886,7438.0
2024-09-27 09:55:00,88.0,88.14,87.97,88.06,4757.0,86.0179,86.1548,85.9886,86.0766,4757.0
2024-09-27 10:00:00,88.03,88.06,87.85,87.91,9759.0,86.0473,86.0766,85.8713,85.93,9759.0
2024-09-27 10:05:00,87.92,88.06,87.92,87.97,8849.0,85.9397,86.0766,85.9397,85.9886,8849.0
2024-09-27 10:10:00,87.93,88.0,87.89,87.97,8172.0,85.9495,86.0179,85.9104,85.9886,8172.0
2024-09-27 10:15:00,87.95,88.03,87.94,88.02,8060.0,85.9691,86.0473,85.9593,86.0375,8060.0
2024-09-27 10:20:00,88.03,88.07,87.99,88.07,8010.0,86.0473,86.0864,86.0082,86.0864,8010.0
2024-09-27 10:25:00,88.07,88.22,88.06,88.17,7571.0,86.0864,86.233,86.0766,86.1841,7571.0
2024-09-27 10:30:00,88.17,88.33,88.17,88.33,5862.0,86.1841,86.3405,86.1841,86.3405,5862.0
2024-09-27 10:35:00,88.34,88.37,88.2,88.24,12648.0,86.3503,86.3796,86.2134,86.2525,12648.0
2024-09-27 10:40:00,88.23,88.24,88.03,88.04,10250.0,86.2428,86.2525,86.0473,86.057,10250.0
2024-09-27 10:45:00,88.04,88.11,88.03,88.04,8611.0,86.057,86.1255,86.0473,86.057,8611.0
2024-09-27 10:50:00,88.05,88.11,88.02,88.11,8690.0,86.0668,86.1255,86.0375,86.1255,8690.0
2024-09-27 10:55:00,88.11,88.14,88.11,88.13,8011.0,86.1255,86.1548,86.1255,86.145,8011.0
2024-09-27 11:00:00,88.13,88.29,88.13,88.29,13968.0,86.145,86.3014,86.145,86.3014,13968.0
2024-09-27 11:05:00,88.31,88.45,88.3,88.4,10136.0,86.321,86.4578,86.3112,86.4089,10136.0
2024-09-27 11:10:00,88.39,88.47,88.35,88.42,12874.0,86.3992,86.4774,86.3601,86.4285,12874.0
2024-09-27 11:15:00,88.44,88.5,88.43,88.49,6546.0,86.448,86.5067,86.4383,86.4969,6546.0
2024-09-27 11:20:00,88.48,88.49,88.4,88.4,10005.0,86.4871,86.4969,86.4089,86.4089,10005.0
2024-09-27 11:25:00,88.4,88.4,88.29,88.29,3450.0,86.4089,86.4089,86.3014,86.3014,3450.0
2024-09-27 11:30:00,88.29,88.33,88.26,88.27,3620.0,86.3014,86.3405,86.2721,86.2819,3620.0
2024-09-27 11:35:00,88.28,88.3,88.24,88.25,5072.0,86.2916,86.3112,86.2525,86.2623,5072.0
2024-09-27 11:40:00,88.23,88.24,88.13,88.17,3080.0,86.2428,86.2525,86.145,86.1841,3080.0
2024-09-27 11:45:00,88.17,88.2,88.16,88.17,4890.0,86.1841,86.2134,86.1743,86.1841,4890.0
2024-09-27 11:50:00,88.16,88.19,88.12,88.15,3100.0,86.1743,86.2037,86.1352,86.1646,3100.0
2024-09-27 11:55:00,88.15,88.15,88.04,88.06,3152.0,86.1646,86.1646,86.057,86.0766,3152.0
2024-09-27 12:00:00,88.07,88.12,88.07,88.1,3768.0,86.0864,86.1352,86.0864,86.1157,3768.0
2024-09-27 12:05:00,88.12,88.14,88.09,88.13,2900.0,86.1352,86.1548,86.1059,86.145,2900.0
2024-09-27 12:10:00,88.14,88.18,88.12,88.14,5604.0,86.1548,86.1939,86.1352,86.1548,5604.0
2024-09-27 12:15:00,88.16,88.19,88.15,88.15,3611.0,86.1743,86.2037,86.1646,86.1646,3611.0
2024-09-27 12:20:00,88.16,88.18,88.14,88.17,5358.0,86.1743,86.1939,86.1548,86.1841,5358.0
2024-09-27 12:25:00,88.17,88.21,88.15,88.2,4436.0,86.1841,86.2232,86.1646,86.2134,4436.0
2024-09-27 12:30:00,88.19,88.22,88.11,88.13,4842.0,86.2037,86.233,86.1255,86.145,4842.0
2024-09-27 12:35:00,88.14,88.16,88.07,88.14,8039.0,86.1548,86.1743,86.0864,86.1548,8039.0
2024-09-27 12:40:00,88.14,88.15,88.11,88.11,3142.0,86.1548,86.1646,86.1255,86.1255,3142.0
2024-09-27 12:45:00,88.11,88.14,88.06,88.07,4132.0,86.1255,86.1548,86.0766,86.0864,4132.0
2024-09-27 12:50:00,88.07,88.09,88.05,88.08,4336.0,86.0864,86.1059,86.0668,86.0961,4336.0
2024-09-27 12:55:00,88.08,88.09,88.03,88.09,4496.0,86.0961,86.1059,86.0473,86.1059,4496.0
2024-09-27 13:00:00,88.12,88.17,88.1,88.16,6892.0,86.1352,86.1841,86.1157,86.1743,6892.0
2024-09-27 13:05:00,88.17,88.17,88.07,88.09,5301.0,86.1841,86.1841,86.0864,86.1059,5301.0
2024-09-27 13:10:00,88.1,88.12,88.04,88.11,5491.0,86.1157,86.1352,86.057,86.1255,5491.0
2024-09-27 13:15:00,88.13,88.16,88.1,88.16,4606.0,86.145,86.1743,86.1157,86.1743,4606.0
2024-09-27 13:20:00,88.16,88.18,88.13,88.14,2500.0,86.1743,86.1939,86.145,86.1548,2500.0
2024-09-27 13:25:00,88.12,88.17,88.12,88.17,5562.0,86.1352,86.1841,86.1352,86.1841,5562.0
2024-09-27 13:30:00,88.17,88.29,88.17,88.27,6732.0,86.1841,86.3014,86.1841,86.2819,6732.0
2024-09-27 13:35:00,88.27,88.27,88.2,88.22,6241.0,86.2819,86.2819,86.2134,86.233,6241.0
2024-09-27 13:40:00,88.2,88.25,88.19,88.25,4253.0,86.2134,86.2623,86.2037,86.2623,4253.0
2024-09-27 13:45:00,88.23,88.29,88.23,88.29,4610.0,86.2428,86.3014,86.2428,86.3014,4610.0
2024-09-27 13:50:00,88.29,88.31,88.26,88.28,11082.0,86.3014,86.321,86.2721,86.2916,11082.0
2024-09-27 13:55:00,88.28,88.28,88.22,88.26,5353.0,86.2916,86.2916,86.233,86.2721,5353.0
2024-09-27 14:00:00,88.25,88.29,88.24,88.26,8886.0,86.2623,86.3014,86.2525,86.2721,8886.0
2024-09-27 14:05:00,88.27,88.35,88.26,88.35,8716.0,86.2819,86.3601,86.2721,86.3601,8716.0
2024-09-27 14:10:00,88.35,88.45,88.34,88.39,8796.0,86.3601,86.4578,86.3503,86.3992,8796.0
2024-09-27 14:15:00,88.4,88.41,88.37,88.41,5723.0,86.4089,86.4187,86.3796,86.4187,5723.0
2024-09-27 14:20:00,88.4,88.41,88.34,88.34,9854.0,86.4089,86.4187,86.3503,86.3503,9854.0
2024-09-27 14:25:00,88.35,88.41,88.33,88.41,9495.0,86.3601,86.4187,86.3405,86.4187,9495.0
2024-09-27 14:30:00,88.41,88.43,88.28,88.31,7317.0,86.4187,86.4383,86.2916,86.321,7317.0
2024-09-27 14:35:00,88.31,88.36,88.3,88.34,9042.0,86.321,86.3698,86.3112,86.3503,9042.0
2024-09-27 14:40:00,88.3,88.31,88.26,88.27,3810.0,86.3112,86.321,86.2721,86.2819,3810.0
2024-09-27 14:45:00,88.25,88.29,88.25,88.29,5162.0,86.2623,86.3014,86.2623,86.3014,5162.0
2024-09-27 14:50:00,88.29,88.31,88.24,88.27,9786.0,86.3014,86.321,86.2525,86.2819,9786.0
2024-09-27 14:55:00,88.27,88.32,88.27,88.32,6020.0,86.2819,86.3307,86.2819,86.3307,6020.0
2024-09-27 15:00:00,88.32,88.36,88.3,88.31,9244.0,86.3307,86.3698,86.3112,86.321,9244.0
2024-09-27 15:05:00,88.3,88.3,88.2,88.22,10579.0,86.3112,86.3112,86.2134,86.233,10579.0
2024-09-27 15:10:00,88.22,88.29,88.21,88.29,16571.0,86.233,86.3014,86.2232,86.3014,16571.0
2024-09-27 15:15:00,88.29,88.32,88.26,88.3,9163.0,86.3014,86.3307,86.2721,86.3112,9163.0
2024-09-27 15:20:00,88.31,88.32,88.26,88.28,12014.0,86.321,86.3307,86.2721,86.2916,12014.0
2024-09-27 15:25:00,88.28,88.45,88.26,88.4,28310.0,86.2916,86.4578,86.2721,86.4089,28310.0
2024-09-27 15:30:00,88.4,88.46,88.39,88.44,16217.0,86.4089,86.4676,86.3992,86.448,16217.0
2024-09-27 15:35:00,88.44,88.48,88.38,88.39,12957.0,86.448,86.4871,86.3894,86.3992,12957.0
2024-09-27 15:40:00,88.38,88.39,88.32,88.33,16589.0,86.3894,86.3992,86.3307,86.3405,16589.0
2024-09-27 15:45:00,88.33,88.34,88.28,88.31,22565.0,86.3405,86.3503,86.2916,86.321,22565.0
2024-09-27 15:50:00,88.3,88.37,88.26,88.3,45652.0,86.3112,86.3796,86.2721,86.3112,45652.0
2024-09-27 15:55:00,88.29,88.42,88.25,88.26,159412.0,86.3014,86.4285,86.2623,86.2721,159412.0
2024-09-30 09:30:00,88.48,88.63,88.16,88.19,72285.0,86.4871,86.6338,86.1743,86.2037,72285.0
2024-09-30 09:35:00,88.22,88.22,87.82,87.84,30234.0,86.233,86.233,85.842,85.8615,30234.0
2024-09-30 09:40:00,87.84,87.97,87.68,87.78,11078.0,85.8615,85.9886,85.7051,85.8029,11078.0
2024-09-30 09:45:00,87.74,87.8,87.58,87.61,14992.0,85.7638,85.8224,85.6074,85.6367,14992.0
2024-09-30 09:50:00,87.72,87.9,87.71,87.9,8727.0,85.7442,85.9202,85.7345,85.9202,8727.0
2024-09-30 09:55:00,87.88,88.0,87.79,87.9,41329.0,85.9006,86.0179,85.8127,85.9202,41329.0
2024-09-30 10:00:00,87.9,88.23,87.9,88.21,19961.0,85.9202,86.2428,85.9202,86.2232,19961.0
2024-09-30 10:05:00,88.27,88.47,88.27,88.35,14187.0,86.2819,86.4774,86.2819,86.3601,14187.0
2024-09-30 10:10:00,88.37,88.51,88.33,88.49,7771.0,86.3796,86.5165,86.3405,86.4969,7771.0
2024-09-30 10:15:00,88.48,88.53,88.41,88.41,5547.0,86.4871,86.536,86.4187,86.4187,5547.0
2024-09-30 10:20:00,88.42,88.55,88.42,88.48,9219.0,86.4285,86.5556,86.4285,86.4871,9219.0
2024-09-30 10:25:00,88.48,88.51,88.4,88.44,4665.0,86.4871,86.5165,86.4089,86.448,4665.0
2024-09-30 10:30:00,88.42,88.47,88.39,88.44,3555.0,86.4285,86.4774,86.3992,86.448,3555.0
2024-09-30 10:35:00,88.4,88.41,88.33,88.4,3364.0,86.4089,86.4187,86.3405,86.4089,3364.0
2024-09-30 10:40:00,88.4,88.47,88.37,88.41,4381.0,86.4089,86.4774,86.3796,86.4187,4381.0
2024-09-30 10:45:00,88.41,88.51,88.39,88.48,3371.0,86.4187,86.5165,86.3992,86.4871,3371.0
2024-09-30 10:50:00,88.47,88.55,88.47,88.52,16430.0,86.4774,86.5556,86.4774,86.5262,16430.0
2024-09-30 10:55:00,88.51,88.68,88.46,88.65,39389.0,86.5165,86.6826,86.4676,86.6533,39389.0
2024-09-30 11:00:00,88.66,88.72,88.65,88.67,6493.0,86.6631,86.7217,86.6533,86.6729,6493.0
2024-09-30 11:05:00,88.67,88.76,88.65,88.76,7208.0,86.6729,86.7608,86.6533,86.7608,7208.0
2024-09-30 11:10:00,88.76,88.81,88.72,88.74,23095.0,86.7608,86.8097,86.7217,86.7413,23095.0
2024-09-30 11:15:00,88.75,88.77,88.69,88.7,18790.0,86.751,86.7706,86.6924,86.7022,18790.0
2024-09-30 11:20:00,88.73,88.83,88.72,88.82,21577.0,86.7315,86.8292,86.7217,86.8195,21577.0
2024-09-30 11:25:00,88.81,88.82,88.77,88.79,13862.0,86.8097,86.8195,86.7706,86.7901,13862.0
2024-09-30 11:30:00,88.8,88.89,88.76,88.89,14767.0,86.7999,86.8879,86.7608,86.8879,14767.0
2024-09-30 11:35:00,88.89,88.91,88.87,88.87,6690.0,86.8879,86.9074,86.8683,86.8683,6690.0
2024-09-30 11:40:00,88.87,88.89,88.85,88.86,4698.0,86.8683,86.8879,86.8488,86.8586,4698.0
2024-09-30 11:45:00,88.85,88.86,88.76,88.77,8402.0,86.8488,86.8586,86.7608,86.7706,8402.0
2024-09-30 11:50:00,88.74,88.76,88.63,88.65,10645.0,86.7413,86.7608,86.6338,86.6533,10645.0
2024-09-30 11:55:00,88.66,88.8,88.65,88.76,12483.0,86.6631,86.7999,86.6533,86.7608,12483.0
2024-09-30 12:00:00,88.77,88.78,88.72,88.78,11111.0,86.7706,86.7804,86.7217,86.7804,11111.0
2024-09-30 12:05:00,88.78,88.85,88.78,88.78,4931.0,86.7804,86.8488,86.7804,86.7804,4931.0
2024-09-30 12:10:00,88.81,88.81,88.71,88.76,4180.0,86.8097,86.8097,86.712,86.7608,4180.0
2024-09-30 12:15:00,88.76,88.79,88.69,88.7,7554.0,86.7608,86.7901,86.6924,86.7022,7554.0
2024-09-30 12:20:00,88.7,88.71,88.67,88.7,5257.0,86.7022,86.712,86.6729,86.7022,5257.0
2024-09-30 12:25:00,88.69,88.72,88.67,88.72,4125.0,86.6924,86.7217,86.6729,86.7217,4125.0
2024-09-30 12:30:00,88.72,88.72,88.69,88.7,3467.0,86.7217,86.7217,86.6924,86.7022,3467.0
2024-09-30 12:35:00,88.73,88.75,88.7,88.73,5578.0,86.7315,86.751,86.7022,86.7315,5578.0
2024-09-30 12:40:00,88.74,88.75,88.71,88.72,5460.0,86.7413,86.751,86.712,86.7217,5460.0
2024-09-30 12:45:00,88.72,88.73,88.68,88.69,2339.0,86.7217,86.7315,86.6826,86.6924,2339.0
2024-09-30 12:50:00,88.68,88.74,88.64,88.71,4363.0,86.6826,86.7413,86.6435,86.712,4363.0
2024-09-30 12:55:00,88.75,88.78,88.74,88.77,3867.0,86.751,86.7804,86.7413,86.7706,3867.0
2024-09-30 13:00:00,88.76,88.76,88.71,88.73,4582.0,86.7608,86.7608,86.712,86.7315,4582.0
2024-09-30 13:05:00,88.74,88.78,88.74,88.78,4604.0,86.7413,86.7804,86.7413,86.7804,4604.0
2024-09-30 13:10:00,88.78,88.78,88.74,88.77,5127.0,86.7804,86.7804,86.7413,86.7706,5127.0
2024-09-30 13:15:00,88.77,88.82,88.76,88.78,6689.0,86.7706,86.8195,86.7608,86.7804,6689.0
2024-09-30 13:20:00,88.77,88.79,88.75,88.77,5150.0,86.7706,86.7901,86.751,86.7706,5150.0
2024-09-30 13:25:00,88.77,88.8,88.74,88.75,4378.0,86.7706,86.7999,86.7413,86.751,4378.0
2024-09-30 13:30:00,88.75,88.77,88.72,88.75,6004.0,86.751,86.7706,86.7217,86.751,6004.0
2024-09-30 13:35:00,88.74,88.77,88.73,88.73,6586.0,86.7413,86.7706,86.7315,86.7315,6586.0
2024-09-30 13:40:00,88.73,88.79,88.73,88.77,5283.0,86.7315,86.7901,86.7315,86.7706,5283.0
2024-09-30 13:45:00,88.78,88.78,88.73,88.74,5372.0,86.7804,86.7804,86.7315,86.7413,5372.0
2024-09-30 13:50:00,88.76,88.76,88.6,88.6,11517.0,86.7608,86.7608,86.6044,86.6044,11517.0
2024-09-30 13:55:00,88.61,88.63,88.56,88.56,8726.0,86.6142,86.6338,86.5653,86.5653,8726.0
2024-09-30 14:00:00,88.53,88.55,88.5,88.55,8711.0,86.536,86.5556,86.5067,86.5556,8711.0
2024-09-30 14:05:00,88.54,88.55,88.46,88.51,4654.0,86.5458,86.5556,86.4676,86.5165,4654.0
2024-09-30 14:10:00,88.5,88.51,88.44,88.46,8270.0,86.5067,86.5165,86.448,86.4676,8270.0
2024-09-30 14:15:00,88.44,88.44,88.24,88.24,6263.0,86.448,86.448,86.2525,86.2525,6263.0
2024-09-30 14:20:00,88.23,88.26,88.12,88.15,12050.0,86.2428,86.2721,86.1352,86.1646,12050.0
2024-09-30 14:25:00,88.17,88.29,88.14,88.29,6077.0,86.1841,86.3014,86.1548,86.3014,6077.0
2024-09-30 14:30:00,88.27,88.33,88.25,88.3,6937.0,86.2819,86.3405,86.2623,86.3112,6937.0
2024-09-30 14:35:00,88.3,88.35,88.28,88.31,9228.0,86.3112,86.3601,86.2916,86.321,9228.0
2024-09-30 14:40:00,88.3,88.37,88.3,88.37,5465.0,86.3112,86.3796,86.3112,86.3796,5465.0
2024-09-30 14:45:00,88.37,88.42,88.36,88.4,8474.0,86.3796,86.4285,86.3698,86.4089,8474.0
2024-09-30 14:50:00,88.41,88.42,88.35,88.4,8668.0,86.4187,86.4285,86.3601,86.4089,8668.0
2024-09-30 14:55:00,88.39,88.41,88.35,88.36,6518.0,86.3992,86.4187,86.3601,86.3698,6518.0
2024-09-30 15:00:00,88.36,88.36,88.27,88.31,7505.0,86.3698,86.3698,86.2819,86.321,7505.0
2024-09-30 15:05:00,88.33,88.37,88.32,88.37,14288.0,86.3405,86.3796,86.3307,86.3796,14288.0
2024-09-30 15:10:00,88.37,88.52,88.36,88.5,17889.0,86.3796,86.5262,86.3698,86.5067,17889.0
2024-09-30 15:15:00,88.5,88.68,88.49,88.68,9747.0,86.5067,86.6826,86.4969,86.6826,9747.0
2024-09-30 15:20:00,88.67,88.7,88.65,88.66,11738.0,86.6729,86.7022,86.6533,86.6631,11738.0
2024-09-30 15:25:00,88.67,88.71,88.66,88.71,11494.0,86.6729,86.712,86.6631,86.712,11494.0
2024-09-30 15:30:00,88.71,88.77,88.68,88.76,22784.0,86.712,86.7706,86.6826,86.7608,22784.0
2024-09-30 15:35:00,88.76,88.85,88.75,88.84,14591.0,86.7608,86.8488,86.751,86.839,14591.0
2024-09-30 15:40:00,88.84,88.99,88.83,88.99,24635.0,86.839,86.9856,86.8292,86.9856,24635.0
2024-09-30 15:45:00,89.0,89.11,88.99,89.08,33788.0,86.9954,87.1029,86.9856,87.0736,33788.0
2024-09-30 15:50:00,89.08,89.26,89.04,89.26,98030.0,87.0736,87.2496,87.0345,87.2496,98030.0
2024-09-30 15:55:00,89.26,89.42,89.2,89.21,220384.0,87.2496,87.406,87.1909,87.2007,220384.0
2024-10-01 09:30:00,89.25,89.4,89.07,89.26,32230.0,87.2398,87.3864,87.0638,87.2496,32230.0
2024-10-01 09:35:00,89.21,89.24,88.88,89.24,9787.0,87.2007,87.23,86.8781,87.23,9787.0
2024-10-01 09:40:00,89.24,89.46,89.09,89.35,11614.0,87.23,87.4451,87.0834,87.3375,11614.0
2024-10-01 09:45:00,89.31,89.38,89.1,89.38,9220.0,87.2984,87.3669,87.0932,87.3669,9220.0
2024-10-01 09:50:00,89.38,89.6,89.33,89.6,11161.0,87.3669,87.5819,87.318,87.5819,11161.0
2024-10-01 09:55:00,89.59,89.59,89.32,89.42,7914.0,87.5721,87.5721,87.3082,87.406,7914.0
2024-10-01 10:00:00,89.42,89.51,89.25,89.37,17542.0,87.406,87.4939,87.2398,87.3571,17542.0
2024-10-01 10:05:00,89.27,89.56,89.26,89.56,6248.0,87.2593,87.5428,87.2496,87.5428,6248.0
2024-10-01 10:10:00,89.52,89.63,89.46,89.61,11941.0,87.5037,87.6112,87.4451,87.5917,11941.0
2024-10-01 10:15:00,89.6,89.8,89.6,89.61,9914.0,87.5819,87.7774,87.5819,87.5917,9914.0
2024-10-01 10:20:00,89.62,89.79,89.62,89.68,7667.0,87.6015,87.7676,87.6015,87.6601,7667.0
2024-10-01 10:25:00,89.64,89.75,89.6,89.73,14179.0,87.621,87.7285,87.5819,87.709,14179.0
2024-10-01 10:30:00,89.76,89.88,89.64,89.87,11357.0,87.7383,87.8556,87.621,87.8458,11357.0
2024-10-01 10:35:00,89.88,89.98,89.84,89.88,14449.0,87.8556,87.9533,87.8165,87.8556,14449.0
2024-10-01 10:40:00,89.88,90.0,89.87,89.93,8714.0,87.8556,87.9729,87.8458,87.9045,8714.0
2024-10-01 10:45:00,89.93,90.0,89.91,89.98,11096.0,87.9045,87.9729,87.8849,87.9533,11096.0
2024-10-01 10:50:00,89.97,90.1,89.95,90.0,14090.0,87.9436,88.0706,87.924,87.9729,14090.0
2024-10-01 10:55:00,90.0,90.08,89.95,90.0,10028.0,87.9729,88.0511,87.924,87.9729,10028.0
2024-10-01 11:00:00,90.0,90.15,89.97,90.15,16552.0,87.9729,88.1195,87.9436,88.1195,16552.0
2024-10-01 11:05:00,90.16,90.21,90.06,90.09,39400.0,88.1293,88.1782,88.0315,88.0609,39400.0
2024-10-01 11:10:00,90.06,90.19,90.06,90.16,21172.0,88.0315,88.1586,88.0315,88.1293,21172.0
2024-10-01 11:15:00,90.18,90.3,90.15,90.3,14510.0,88.1488,88.2661,88.1195,88.2661,14510.0
2024-10-01 11:20:00,90.31,90.42,90.27,90.38,23718.0,88.2759,88.3834,88.2368,88.3443,23718.0
2024-10-01 11:25:00,90.39,90.57,90.38,90.56,10920.0,88.3541,88.5301,88.3443,88.5203,10920.0
2024-10-01 11:30:00,90.58,90.58,90.47,90.5,21985.0,88.5398,88.5398,88.4323,88.4616,21985.0
2024-10-01 11:35:00,90.51,90.54,90.47,90.54,14760.0,88.4714,88.5007,88.4323,88.5007,14760.0
2024-10-01 11:40:00,90.55,90.55,90.45,90.46,15607.0,88.5105,88.5105,88.4128,88.4225,15607.0
2024-10-01 11:45:00,90.46,90.53,90.38,90.4,15653.0,88.4225,88.491,88.3443,88.3639,15653.0
2024-10-01 11:50:00,90.39,90.39,90.34,90.39,10826.0,88.3541,88.3541,88.3052,88.3541,10826.0
2024-10-01 11:55:00,90.38,90.49,90.38,90.47,12030.0,88.3443,88.4519,88.3443,88.4323,12030.0
2024-10-01 12:00:00,90.47,90.47,90.34,90.39,17123.0,88.4323,88.4323,88.3052,88.3541,17123.0
2024-10-01 12:05:00,90.39,90.46,90.38,90.46,18809.0,88.3541,88.4225,88.3443,88.4225,18809.0
2024-10-01 12:10:00,90.47,90.53,90.4,90.41,23711.0,88.4323,88.491,88.3639,88.3737,23711.0
2024-10-01 12:15:00,90.38,90.38,90.27,90.29,16427.0,88.3443,88.3443,88.2368,88.2564,16427.0
2024-10-01 12:20:00,90.31,90.31,90.24,90.25,10826.0,88.2759,88.2759,88.2075,88.2173,10826.0
2024-10-01 12:25:00,90.27,90.35,90.22,90.29,11397.0,88.2368,88.315,88.1879,88.2564,11397.0
2024-10-01 12:30:00,90.29,90.31,90.16,90.2,20047.0,88.2564,88.2759,88.1293,88.1684,20047.0
2024-10-01 12:35:00,90.18,90.3,90.18,90.29,6845.0,88.1488,88.2661,88.1488,88.2564,6845.0
2024-10-01 12:40:00,90.29,90.36,90.28,90.36,8287.0,88.2564,88.3248,88.2466,88.3248,8287.0
2024-10-01 12:45:00,90.36,90.36,90.24,90.28,8647.0,88.3248,88.3248,88.2075,88.2466,8647.0
2024-10-01 12:50:00,90.29,90.45,90.29,90.43,11656.0,88.2564,88.4128,88.2564,88.3932,11656.0
2024-10-01 12:55:00,90.43,90.45,90.31,90.39,11970.0,88.3932,88.4128,88.2759,88.3541,11970.0
2024-10-01 13:00:00,90.4,90.4,90.29,90.34,10350.0,88.3639,88.3639,88.2564,88.3052,10350.0
2024-10-01 13:05:00,90.34,90.44,90.32,90.44,8288.0,88.3052,88.403,88.2857,88.403,8288.0
2024-10-01 13:10:00,90.45,90.49,90.43,90.45,8922.0,88.4128,88.4519,88.3932,88.4128,8922.0
2024-10-01 13:15:00,90.44,90.44,90.35,90.37,15560.0,88.403,88.403,88.315,88.3346,15560.0
2024-10-01 13:20:00,90.37,90.44,90.31,90.32,10430.0,88.3346,88.403,88.2759,88.2857,10430.0
2024-10-01 13:25:00,90.31,90.39,90.25,90.37,13491.0,88.2759,88.3541,88.2173,88.3346,13491.0
2024-10-01 13:30:00,90.37,90.46,90.33,90.38,16816.0,88.3346,88.4225,88.2955,88.3443,16816.0
2024-10-01 13:35:00,90.38,90.42,90.33,90.37,12974.0,88.3443,88.3834,88.2955,88.3346,12974.0
2024-10-01 13:40:00,90.35,90.44,90.34,90.44,11524.0,88.315,88.403,88.3052,88.403,11524.0
2024-10-01 13:45:00,90.47,90.49,90.38,90.38,12023.0,88.4323,88.4519,88.3443,88.3443,12023.0
2024-10-01 13:50:00,90.38,90.44,90.38,90.44,8594.0,88.3443,88.403,88.3443,88.403,8594.0
2024-10-01 13:55:00,90.46,90.51,90.41,90.51,14957.0,88.4225,88.4714,88.3737,88.4714,14957.0
2024-10-01 14:00:00,90.51,90.58,90.5,90.58,9721.0,88.4714,88.5398,88.4616,88.5398,9721.0
2024-10-01 14:05:00,90.58,90.6,90.56,90.58,11956.0,88.5398,88.5594,88.5203,88.5398,11956.0
2024-10-01 14:10:00,90.58,90.59,90.55,90.58,10032.0,88.5398,88.5496,88.5105,88.5398,10032.0
2024-10-01 14:15:00,90.59,90.64,90.58,90.59,16491.0,88.5496,88.5985,88.5398,88.5496,16491.0
2024-10-01 14:20:00,90.61,90.63,90.56,90.57,13530.0,88.5692,88.5887,88.5203,88.5301,13530.0
2024-10-01 14:25:00,90.58,90.58,90.45,90.53,8149.0,88.5398,88.5398,88.4128,88.491,8149.0
2024-10-01 14:30:00,90.54,90.67,90.53,90.65,17057.0,88.5007,88.6278,88.491,88.6083,17057.0
2024-10-01 14:35:00,90.66,90.71,90.63,90.7,22033.0,88.618,88.6669,88.5887,88.6571,22033.0
2024-10-01 14:40:00,90.7,90.8,90.7,90.77,25416.0,88.6571,88.7549,88.6571,88.7256,25416.0
2024-10-01 14:45:00,90.77,90.79,90.72,90.74,16835.0,88.7256,88.7451,88.6767,88.6962,16835.0
2024-10-01 14:50:00,90.75,90.81,90.75,90.8,12813.0,88.706,88.7647,88.706,88.7549,12813.0
2024-10-01 14:55:00,90.81,90.83,90.75,90.79,16868.0,88.7647,88.7842,88.706,88.7451,16868.0
2024-10-01 15:00:00,90.79,90.79,90.72,90.75,10438.0,88.7451,88.7451,88.6767,88.706,10438.0
2024-10-01 15:05:00,90.73,90.83,90.73,90.75,13693.0,88.6865,88.7842,88.6865,88.706,13693.0
2024-10-01 15:10:00,90.75,90.78,90.7,90.75,16150.0,88.706,88.7353,88.6571,88.706,16150.0
2024-10-01 15:15:00,90.76,90.77,90.7,90.75,18189.0,88.7158,88.7256,88.6571,88.706,18189.0
2024-10-01 15:20:00,90.76,90.86,90.75,90.81,49139.0,88.7158,88.8135,88.706,88.7647,49139.0
2024-10-01 15:25:00,90.81,90.9,90.81,90.9,10398.0,88.7647,88.8526,88.7647,88.8526,10398.0
2024-10-01 15:30:00,90.9,91.01,90.88,90.92,18989.0,88.8526,88.9601,88.8331,88.8722,18989.0
2024-10-01 15:35:00,90.92,90.95,90.8,90.86,36127.0,88.8722,88.9015,88.7549,88.8135,36127.0
2024-10-01 15:40:00,90.86,90.96,90.78,90.94,37581.0,88.8135,88.9113,88.7353,88.8917,37581.0
2024-10-01 15:45:00,90.94,91.04,90.88,90.95,52644.0,88.8917,88.9895,88.8331,88.9015,52644.0
2024-10-01 15:50:00,90.95,90.96,90.78,90.8,76806.0,88.9015,88.9113,88.7353,88.7549,76806.0
2024-10-01 15:55:00,90.8,90.85,90.69,90.74,225876.0,88.7549,88.8038,88.6474,88.6962,225876.0
2024-10-02 09:30:00,89.99,90.31,89.84,90.23,33714.0,87.9631,88.2759,87.8165,88.1977,33714.0
2024-10-02 09:35:00,90.23,90.62,90.23,90.43,22743.0,88.1977,88.5789,88.1977,88.3932,22743.0
2024-10-02 09:40:00,90.4,90.53,90.23,90.53,7495.0,88.3639,88.491,88.1977,88.491,7495.0
2024-10-02 09:45:00,90.53,90.88,90.53,90.8,14980.0,88.491,88.8331,88.491,88.7549,14980.0
2024-10-02 09:50:00,90.81,90.86,90.73,90.77,6038.0,88.7647,88.8135,88.6865,88.7256,6038.0
2024-10-02 09:55:00,90.79,90.89,90.73,90.88,5699.0,88.7451,88.8428,88.6865,88.8331,5699.0
2024-10-02 10:00:00,90.87,91.03,90.83,91.01,19135.0,88.8233,88.9797,88.7842,88.9601,19135.0
2024-10-02 10:05:00,91.03,91.1,91.0,91.09,23573.0,88.9797,89.0481,88.9504,89.0383,23573.0
2024-10-02 10:10:00,91.11,91.2,91.06,91.12,18396.0,89.0579,89.1459,89.009,89.0677,18396.0
2024-10-02 10:15:00,91.12,91.15,90.77,90.85,10124.0,89.0677,89.097,88.7256,88.8038,10124.0
2024-10-02 10:20:00,90.86,90.93,90.77,90.8,6078.0,88.8135,88.8819,88.7256,88.7549,6078.0
2024-10-02 10:25:00,90.8,90.85,90.73,90.8,8078.0,88.7549,88.8038,88.6865,88.7549,8078.0
2024-10-02 10:30:00,90.8,90.91,90.76,90.86,10159.0,88.7549,88.8624,88.7158,88.8135,10159.0
2024-10-02 10:35:00,90.87,90.95,90.8,90.92,10072.0,88.8233,88.9015,88.7549,88.8722,10072.0
2024-10-02 10:40:00,90.93,91.06,90.93,91.03,5919.0,88.8819,89.009,88.8819,88.9797,5919.0
2024-10-02 10:45:00,91.04,91.04,90.93,90.97,9898.0,88.9895,88.9895,88.8819,88.921,9898.0
2024-10-02 10:50:00,90.97,91.0,90.92,90.95,9128.0,88.921,88.9504,88.8722,88.9015,9128.0
2024-10-02 10:55:00,90.96,91.02,90.77,90.83,7981.0,88.9113,88.9699,88.7256,88.7842,7981.0
2024-10-02 11:00:00,90.83,90.89,90.82,90.89,5742.0,88.7842,88.8428,88.7744,88.8428,5742.0
2024-10-02 11:05:00,90.89,90.95,90.86,90.86,13140.0,88.8428,88.9015,88.8135,88.8135,13140.0
2024-10-02 11:10:00,90.84,90.88,90.8,90.82,9476.0,88.794,88.8331,88.7549,88.7744,9476.0
2024-10-02 11:15:00,90.83,91.04,90.83,91.0,30298.0,88.7842,88.9895,88.7842,88.9504,30298.0
2024-10-02 11:20:00,90.99,91.0,90.79,90.84,15205.0,88.9406,88.9504,88.7451,88.794,15205.0
2024-10-02 11:25:00,90.84,90.97,90.84,90.96,7557.0,88.794,88.921,88.794,88.9113,7557.0
2024-10-02 11:30:00,90.97,91.03,90.94,90.96,7119.0,88.921,88.9797,88.8917,88.9113,7119.0
2024-10-02 11:35:00,90.96,90.98,90.91,90.98,6337.0,88.9113,88.9308,88.8624,88.9308,6337.0
2024-10-02 11:40:00,90.98,91.11,90.98,91.11,4731.0,88.9308,89.0579,88.9308,89.0579,4731.0
2024-10-02 11:45:00,91.12,91.12,91.05,91.06,6594.0,89.0677,89.0677,88.9992,89.009,6594.0
2024-10-02 11:50:00,91.05,91.05,90.96,90.99,8545.0,88.9992,88.9992,88.9113,88.9406,8545.0
2024-10-02 11:55:00,90.99,91.04,90.97,91.0,8426.0,88.9406,88.9895,88.921,88.9504,8426.0
2024-10-02 12:00:00,90.99,91.01,90.95,90.99,11303.0,88.9406,88.9601,88.9015,88.9406,11303.0
2024-10-02 12:05:00,90.99,91.09,90.99,91.05,7743.0,88.9406,89.0383,88.9406,88.9992,7743.0
2024-10-02 12:10:00,91.05,91.1,91.02,91.03,7757.0,88.9992,89.0481,88.9699,88.9797,7757.0
2024-10-02 12:15:00,91.02,91.12,91.0,91.12,11357.0,88.9699,89.0677,88.9504,89.0677,11357.0
2024-10-02 12:20:00,91.14,91.14,91.06,91.13,12849.0,89.0872,89.0872,89.009,89.0774,12849.0
2024-10-02 12:25:00,91.13,91.13,91.07,91.12,6037.0,89.0774,89.0774,89.0188,89.0677,6037.0
2024-10-02 12:30:00,91.12,91.12,91.0,91.01,9452.0,89.0677,89.0677,88.9504,88.9601,9452.0
2024-10-02 12:35:00,91.0,91.05,90.99,91.03,8325.0,88.9504,88.9992,88.9406,88.9797,8325.0
2024-10-02 12:40:00,91.05,91.05,90.99,91.01,9353.0,88.9992,88.9992,88.9406,88.9601,9353.0
2024-10-02 12:45:00,91.01,91.04,90.99,91.01,5368.0,88.9601,88.9895,88.9406,88.9601,5368.0
2024-10-02 12:50:00,91.02,91.02,90.94,90.95,3717.0,88.9699,88.9699,88.8917,88.9015,3717.0
2024-10-02 12:55:00,90.94,90.94,90.77,90.77,11046.0,88.8917,88.8917,88.7256,88.7256,11046.0
2024-10-02 13:00:00,90.78,90.82,90.72,90.81,6270.0,88.7353,88.7744,88.6767,88.7647,6270.0
2024-10-02 13:05:00,90.81,90.82,90.67,90.74,6981.0,88.7647,88.7744,88.6278,88.6962,6981.0
2024-10-02 13:10:00,90.75,90.8,90.74,90.78,4731.0,88.706,88.7549,88.6962,88.7353,4731.0
2024-10-02 13:15:00,90.76,90.81,90.76,90.81,3810.0,88.7158,88.7647,88.7158,88.7647,3810.0
2024-10-02 13:20:00,90.81,90.86,90.8,90.82,7618.0,88.7647,88.8135,88.7549,88.7744,7618.0
2024-10-02 13:25:00,90.81,90.91,90.81,90.87,4533.0,88.7647,88.8624,88.7647,88.8233,4533.0
2024-10-02 13:30:00,90.88,90.88,90.8,90.88,6761.0,88.8331,88.8331,88.7549,88.8331,6761.0
2024-10-02 13:35:00,90.88,90.9,90.84,90.86,5030.0,88.8331,88.8526,88.794,88.8135,5030.0
2024-10-02 13:40:00,90.86,90.96,90.86,90.94,9586.0,88.8135,88.9113,88.8135,88.8917,9586.0
2024-10-02 13:45:00,90.94,90.98,90.93,90.95,6220.0,88.8917,88.9308,88.8819,88.9015,6220.0
2024-10-02 13:50:00,90.96,90.98,90.92,90.93,5439.0,88.9113,88.9308,88.8722,88.8819,5439.0
2024-10-02 13:55:00,90.92,90.98,90.89,90.89,10873.0,88.8722,88.9308,88.8428,88.8428,10873.0
2024-10-02 14:00:00,90.91,90.94,90.89,90.9,5097.0,88.8624,88.8917,88.8428,88.8526,5097.0
2024-10-02 14:05:00,90.9,90.91,90.83,90.89,29870.0,88.8526,88.8624,88.7842,88.8428,29870.0
2024-10-02 14:10:00,90.86,90.89,90.81,90.83,16159.0,88.8135,88.8428,88.7647,88.7842,16159.0
2024-10-02 14:15:00,90.84,90.84,90.8,90.81,5446.0,88.794,88.794,88.7549,88.7647,5446.0
2024-10-02 14:20:00,90.81,90.81,90.76,90.77,9908.0,88.7647,88.7647,88.7158,88.7256,9908.0
2024-10-02 14:25:00,90.76,90.77,90.69,90.75,9262.0,88.7158,88.7256,88.6474,88.706,9262.0
2024-10-02 14:30:00,90.75,90.77,90.74,90.74,4880.0,88.706,88.7256,88.6962,88.6962,4880.0
2024-10-02 14:35:00,90.74,90.74,90.67,90.67,6693.0,88.6962,88.6962,88.6278,88.6278,6693.0
2024-10-02 14:40:00,90.68,90.78,90.68,90.78,6906.0,88.6376,88.7353,88.6376,88.7353,6906.0
2024-10-02 14:45:00,90.79,90.81,90.77,90.77,3913.0,88.7451,88.7647,88.7256,88.7256,3913.0
2024-10-02 14:50:00,90.78,90.8,90.75,90.78,6577.0,88.7353,88.7549,88.706,88.7353,6577.0
2024-10-02 14:55:00,90.78,90.8,90.73,90.74,8551.0,88.7353,88.7549,88.6865,88.6962,8551.0
2024-10-02 15:00:00,90.75,90.83,90.75,90.83,6627.0,88.706,88.7842,88.706,88.7842,6627.0
2024-10-02 15:05:00,90.83,90.88,90.8,90.85,7216.0,88.7842,88.8331,88.7549,88.8038,7216.0
2024-10-02 15:10:00,90.85,90.88,90.82,90.83,6026.0,88.8038,88.8331,88.7744,88.7842,6026.0
2024-10-02 15:15:00,90.83,90.83,90.79,90.81,6651.0,88.7842,88.7842,88.7451,88.7647,6651.0
2024-10-02 15:20:00,90.81,90.84,90.77,90.8,8269.0,88.7647,88.794,88.7256,88.7549,8269.0
2024-10-02 15:25:00,90.8,90.88,90.8,90.87,8636.0,88.7549,88.8331,88.7549,88.8233,8636.0
2024-10-02 15:30:00,90.86,90.95,90.86,90.95,12931.0,88.8135,88.9015,88.8135,88.9015,12931.0
2024-10-02 15:35:00,90.95,91.01,90.93,91.0,14487.0,88.9015,88.9601,88.8819,88.9504,14487.0
2024-10-02 15:40:00,91.0,91.04,90.98,91.01,14737.0,88.9504,88.9895,88.9308,88.9601,14737.0
2024-10-02 15:45:00,91.01,91.16,91.0,91.08,38303.0,88.9601,89.1068,88.9504,89.0286,38303.0
2024-10-02 15:50:00,91.07,91.09,90.99,91.06,68794.0,89.0188,89.0383,88.9406,89.009,68794.0
2024-10-02 15:55:00,91.07,91.16,91.02,91.02,127885.0,89.0188,89.1068,88.9699,88.9699,127885.0
2024-10-03 09:30:00,91.47,91.59,91.29,91.48,43296.0,89.4098,89.5271,89.2338,89.4196,43296.0
2024-10-03 09:35:00,91.49,91.52,91.21,91.22,9733.0,89.4293,89.4587,89.1556,89.1654,9733.0
2024-10-03 09:40:00,91.25,91.5,91.21,91.41,14059.0,89.1947,89.4391,89.1556,89.3511,14059.0
2024-10-03 09:45:00,91.42,91.8,91.37,91.8,16091.0,89.3609,89.7324,89.312,89.7324,16091.0
2024-10-03 09:50:00,91.81,91.85,91.53,91.56,11505.0,89.7421,89.7812,89.4684,89.4978,11505.0
2024-10-03 09:55:00,91.57,91.77,91.53,91.77,9443.0,89.5075,89.703,89.4684,89.703,9443.0
2024-10-03 10:00:00,91.77,91.77,91.6,91.76,15387.0,89.703,89.703,89.5369,89.6933,15387.0
2024-10-03 10:05:00,91.8,91.97,91.69,91.93,19665.0,89.7324,89.8985,89.6248,89.8594,19665.0
2024-10-03 10:10:00,91.92,92.08,91.78,91.86,18423.0,89.8497,90.006,89.7128,89.791,18423.0
2024-10-03 10:15:00,91.89,91.99,91.82,91.89,9717.0,89.8203,89.9181,89.7519,89.8203,9717.0
2024-10-03 10:20:00,91.93,92.07,91.92,91.99,16533.0,89.8594,89.9963,89.8497,89.9181,16533.0
2024-10-03 10:25:00,91.96,92.13,91.96,92.13,7406.0,89.8887,90.0549,89.8887,90.0549,7406.0
2024-10-03 10:30:00,92.13,92.15,91.99,92.05,14046.0,90.0549,90.0745,89.9181,89.9767,14046.0
2024-10-03 10:35:00,92.07,92.16,92.07,92.15,9042.0,89.9963,90.0842,89.9963,90.0745,9042.0
2024-10-03 10:40:00,92.16,92.16,91.92,91.95,9039.0,90.0842,90.0842,89.8497,89.879,9039.0
2024-10-03 10:45:00,91.93,92.06,91.89,91.91,19496.0,89.8594,89.9865,89.8203,89.8399,19496.0
2024-10-03 10:50:00,91.94,92.2,91.94,92.19,13552.0,89.8692,90.1233,89.8692,90.1136,13552.0
2024-10-03 10:55:00,92.16,92.18,91.99,91.99,6237.0,90.0842,90.1038,89.9181,89.9181,6237.0
2024-10-03 11:00:00,91.97,91.97,91.75,91.87,12541.0,89.8985,89.8985,89.6835,89.8008,12541.0
2024-10-03 11:05:00,91.87,92.01,91.87,92.01,9343.0,89.8008,89.9376,89.8008,89.9376,9343.0
2024-10-03 11:10:00,92.02,92.02,91.81,91.81,12568.0,89.9474,89.9474,89.7421,89.7421,12568.0
2024-10-03 11:15:00,91.82,91.87,91.79,91.8,11242.0,89.7519,89.8008,89.7226,89.7324,11242.0
2024-10-03 11:20:00,91.81,91.81,91.7,91.73,13609.0,89.7421,89.7421,89.6346,89.6639,13609.0
2024-10-03 11:25:00,91.73,91.74,91.47,91.54,19837.0,89.6639,89.6737,89.4098,89.4782,19837.0
2024-10-03 11:30:00,91.52,91.63,91.51,91.61,7111.0,89.4587,89.5662,89.4489,89.5466,7111.0
2024-10-03 11:35:00,91.6,91.72,91.59,91.7,22669.0,89.5369,89.6542,89.5271,89.6346,22669.0
2024-10-03 11:40:00,91.7,91.87,91.7,91.77,5520.0,89.6346,89.8008,89.6346,89.703,5520.0
2024-10-03 11:45:00,91.77,91.77,91.71,91.71,5454.0,89.703,89.703,89.6444,89.6444,5454.0
2024-10-03 11:50:00,91.71,91.75,91.62,91.66,7252.0,89.6444,89.6835,89.5564,89.5955,7252.0
2024-10-03 11:55:00,91.66,91.69,91.59,91.63,5665.0,89.5955,89.6248,89.5271,89.5662,5665.0
2024-10-03 12:00:00,91.63,91.68,91.62,91.67,5658.0,89.5662,89.6151,89.5564,89.6053,5658.0
2024-10-03 12:05:00,91.67,91.78,91.67,91.76,4121.0,89.6053,89.7128,89.6053,89.6933,4121.0
2024-10-03 12:10:00,91.71,91.71,91.62,91.69,5135.0,89.6444,89.6444,89.5564,89.6248,5135.0
2024-10-03 12:15:00,91.67,91.7,91.65,91.65,3343.0,89.6053,89.6346,89.5857,89.5857,3343.0
2024-10-03 12:20:00,91.64,91.73,91.62,91.72,5604.0,89.576,89.6639,89.5564,89.6542,5604.0
2024-10-03 12:25:00,91.72,91.74,91.7,91.7,5435.0,89.6542,89.6737,89.6346,89.6346,5435.0
2024-10-03 12:30:00,91.68,91.7,91.66,91.67,2859.0,89.6151,89.6346,89.5955,89.6053,2859.0
2024-10-03 12:35:00,91.68,91.68,91.66,91.68,3352.0,89.6151,89.6151,89.5955,89.6151,3352.0
2024-10-03 12:40:00,91.68,91.68,91.49,91.5,5451.0,89.6151,89.6151,89.4293,89.4391,5451.0
2024-10-03 12:45:00,91.5,91.56,91.44,91.46,5989.0,89.4391,89.4978,89.3805,89.4,5989.0
2024-10-03 12:50:00,91.43,91.45,91.38,91.42,5059.0,89.3707,89.3902,89.3218,89.3609,5059.0
2024-10-03 12:55:00,91.43,91.56,91.43,91.52,8236.0,89.3707,89.4978,89.3707,89.4587,8236.0
2024-10-03 13:00:00,91.54,91.54,91.41,91.41,4292.0,89.4782,89.4782,89.3511,89.3511,4292.0
2024-10-03 13:05:00,91.41,91.49,91.4,91.41,4649.0,89.3511,89.4293,89.3414,89.3511,4649.0
2024-10-03 13:10:00,91.4,91.48,91.39,91.39,5182.0,89.3414,89.4196,89.3316,89.3316,5182.0
2024-10-03 13:15:00,91.4,91.4,91.35,91.36,10191.0,89.3414,89.3414,89.2925,89.3023,10191.0
2024-10-03 13:20:00,91.36,91.46,91.34,91.44,7846.0,89.3023,89.4,89.2827,89.3805,7846.0
2024-10-03 13:25:00,91.45,91.52,91.38,91.38,6233.0,89.3902,89.4587,89.3218,89.3218,6233.0
2024-10-03 13:30:00,91.36,91.43,91.36,91.39,7753.0,89.3023,89.3707,89.3023,89.3316,7753.0
2024-10-03 13:35:00,91.39,91.39,91.31,91.33,6876.0,89.3316,89.3316,89.2534,89.2729,6876.0
2024-10-03 13:40:00,91.31,91.34,91.26,91.3,5331.0,89.2534,89.2827,89.2045,89.2436,5331.0
2024-10-03 13:45:00,91.32,91.41,91.32,91.37,6055.0,89.2632,89.3511,89.2632,89.312,6055.0
2024-10-03 13:50:00,91.35,91.36,91.27,91.27,7058.0,89.2925,89.3023,89.2143,89.2143,7058.0
2024-10-03 13:55:00,91.28,91.32,91.27,91.31,4983.0,89.2241,89.2632,89.2143,89.2534,4983.0
2024-10-03 14:00:00,91.31,91.31,91.27,91.27,5308.0,89.2534,89.2534,89.2143,89.2143,5308.0
2024-10-03 14:05:00,91.28,91.37,91.28,91.37,4783.0,89.2241,89.312,89.2241,89.312,4783.0
2024-10-03 14:10:00,91.39,91.43,91.38,91.42,5032.0,89.3316,89.3707,89.3218,89.3609,5032.0
2024-10-03 14:15:00,91.43,91.5,91.42,91.46,4309.0,89.3707,89.4391,89.3609,89.4,4309.0
2024-10-03 14:20:00,91.47,91.48,91.4,91.46,7630.0,89.4098,89.4196,89.3414,89.4,7630.0
2024-10-03 14:25:00,91.47,91.47,91.42,91.42,6661.0,89.4098,89.4098,89.3609,89.3609,6661.0
2024-10-03 14:30:00,91.41,91.41,91.33,91.38,5658.0,89.3511,89.3511,89.2729,89.3218,5658.0
2024-10-03 14:35:00,91.38,91.39,91.35,91.39,8883.0,89.3218,89.3316,89.2925,89.3316,8883.0
2024-10-03 14:40:00,91.4,91.45,91.4,91.44,6383.0,89.3414,89.3902,89.3414,89.3805,6383.0
2024-10-03 14:45:00,91.44,91.45,91.38,91.43,6355.0,89.3805,89.3902,89.3218,89.3707,6355.0
2024-10-03 14:50:00,91.43,91.5,91.43,91.44,9992.0,89.3707,89.4391,89.3707,89.3805,9992.0
2024-10-03 14:55:00,91.46,91.49,91.41,91.42,5896.0,89.4,89.4293,89.3511,89.3609,5896.0
2024-10-03 15:00:00,91.42,91.44,91.38,91.44,8588.0,89.3609,89.3805,89.3218,89.3805,8588.0
2024-10-03 15:05:00,91.44,91.45,91.41,91.44,7364.0,89.3805,89.3902,89.3511,89.3805,7364.0
2024-10-03 15:10:00,91.44,91.47,91.41,91.44,10736.0,89.3805,89.4098,89.3511,89.3805,10736.0
2024-10-03 15:15:00,91.45,91.48,91.44,91.47,7268.0,89.3902,89.4196,89.3805,89.4098,7268.0
2024-10-03 15:20:00,91.47,91.55,91.46,91.55,11075.0,89.4098,89.488,89.4,89.488,11075.0
2024-10-03 15:25:00,91.55,91.63,91.55,91.61,11561.0,89.488,89.5662,89.488,89.5466,11561.0
2024-10-03 15:30:00,91.61,91.67,91.58,91.63,13772.0,89.5466,89.6053,89.5173,89.5662,13772.0
2024-10-03 15:35:00,91.62,91.68,91.61,91.63,13273.0,89.5564,89.6151,89.5466,89.5662,13273.0
2024-10-03 15:40:00,91.62,91.62,91.44,91.47,19090.0,89.5564,89.5564,89.3805,89.4098,19090.0
2024-10-03 15:45:00,91.48,91.57,91.4,91.4,33073.0,89.4196,89.5075,89.3414,89.3414,33073.0
2024-10-03 15:50:00,91.4,91.52,91.4,91.47,59484.0,89.3414,89.4587,89.3414,89.4098,59484.0
2024-10-03 15:55:00,91.48,91.68,91.47,91.59,154422.0,89.4196,89.6151,89.4098,89.5271,154422.0
2024-10-04 09:30:00,90.78,91.43,90.78,91.3,35905.0,88.7353,89.3707,88.7353,89.2436,35905.0
2024-10-04 09:35:00,91.28,91.39,91.03,91.39,9280.0,89.2241,89.3316,88.9797,89.3316,9280.0
2024-10-04 09:40:00,91.35,91.59,91.32,91.54,34890.0,89.2925,89.5271,89.2632,89.4782,34890.0
2024-10-04 09:45:00,91.52,91.52,91.18,91.27,9008.0,89.4587,89.4587,89.1263,89.2143,9008.0
2024-10-04 09:50:00,91.28,91.28,91.16,91.22,8745.0,89.2241,89.2241,89.1068,89.1654,8745.0
2024-10-04 09:55:00,91.24,91.28,90.99,90.99,11372.0,89.185,89.2241,88.9406,88.9406,11372.0
2024-10-04 10:00:00,91.0,91.15,90.97,91.07,14344.0,88.9504,89.097,88.921,89.0188,14344.0
2024-10-04 10:05:00,91.1,91.37,91.1,91.31,13382.0,89.0481,89.312,89.0481,89.2534,13382.0
2024-10-04 10:10:00,91.31,91.32,91.15,91.18,15015.0,89.2534,89.2632,89.097,89.1263,15015.0
2024-10-04 10:15:00,91.13,91.32,91.12,91.19,6499.0,89.0774,89.2632,89.0677,89.1361,6499.0
2024-10-04 10:20:00,91.21,91.24,90.97,91.02,11035.0,89.1556,89.185,88.921,88.9699,11035.0
2024-10-04 10:25:00,91.03,91.16,91.02,91.11,6799.0,88.9797,89.1068,88.9699,89.0579,6799.0
2024-10-04 10:30:00,91.09,91.14,90.98,90.99,8390.0,89.0383,89.0872,88.9308,88.9406,8390.0
2024-10-04 10:35:00,90.97,91.02,90.89,91.02,6559.0,88.921,88.9699,88.8428,88.9699,6559.0
2024-10-04 10:40:00,91.01,91.22,91.0,91.18,4347.0,88.9601,89.1654,88.9504,89.1263,4347.0
2024-10-04 10:45:00,91.18,91.27,91.15,91.2,5146.0,89.1263,89.2143,89.097,89.1459,5146.0
2024-10-04 10:50:00,91.2,91.28,91.14,91.16,6590.0,89.1459,89.2241,89.0872,89.1068,6590.0
2024-10-04 10:55:00,91.18,91.18,91.1,91.1,5279.0,89.1263,89.1263,89.0481,89.0481,5279.0
2024-10-04 11:00:00,91.11,91.15,91.06,91.1,7233.0,89.0579,89.097,89.009,89.0481,7233.0
2024-10-04 11:05:00,91.1,91.21,91.05,91.19,9192.0,89.0481,89.1556,88.9992,89.1361,9192.0
2024-10-04 11:10:00,91.19,91.31,91.19,91.3,4717.0,89.1361,89.2534,89.1361,89.2436,4717.0
2024-10-04 11:15:00,91.29,91.29,91.23,91.26,4049.0,89.2338,89.2338,89.1752,89.2045,4049.0
2024-10-04 11:20:00,91.28,91.29,91.22,91.24,3869.0,89.2241,89.2338,89.1654,89.185,3869.0
2024-10-04 11:25:00,91.22,91.33,91.18,91.33,5084.0,89.1654,89.2729,89.1263,89.2729,5084.0
2024-10-04 11:30:00,91.33,91.47,91.31,91.45,4739.0,89.2729,89.4098,89.2534,89.3902,4739.0
2024-10-04 11:35:00,91.47,91.55,91.42,91.54,14954.0,89.4098,89.488,89.3609,89.4782,14954.0
2024-10-04 11:40:00,91.55,91.61,91.54,91.56,8561.0,89.488,89.5466,89.4782,89.4978,8561.0
2024-10-04 11:45:00,91.56,91.59,91.49,91.51,12364.0,89.4978,89.5271,89.4293,89.4489,12364.0
2024-10-04 11:50:00,91.51,91.52,91.41,91.47,6382.0,89.4489,89.4587,89.3511,89.4098,6382.0
2024-10-04 11:55:00,91.48,91.49,91.35,91.38,16523.0,89.4196,89.4293,89.2925,89.3218,16523.0
2024-10-04 12:00:00,91.39,91.39,91.34,91.39,7769.0,89.3316,89.3316,89.2827,89.3316,7769.0
2024-10-04 12:05:00,91.4,91.6,91.34,91.34,45028.0,89.3414,89.5369,89.2827,89.2827,45028.0
2024-10-04 12:10:00,91.34,91.39,91.31,91.32,9069.0,89.2827,89.3316,89.2534,89.2632,9069.0
2024-10-04 12:15:00,91.33,91.38,91.32,91.34,6723.0,89.2729,89.3218,89.2632,89.2827,6723.0
2024-10-04 12:20:00,91.34,91.4,91.24,91.24,20658.0,89.2827,89.3414,89.185,89.185,20658.0
2024-10-04 12:25:00,91.24,91.27,91.19,91.24,8831.0,89.185,89.2143,89.1361,89.185,8831.0
2024-10-04 12:30:00,91.24,91.27,91.2,91.27,7232.0,89.185,89.2143,89.1459,89.2143,7232.0
2024-10-04 12:35:00,91.27,91.43,91.25,91.39,7795.0,89.2143,89.3707,89.1947,89.3316,7795.0
2024-10-04 12:40:00,91.4,91.5,91.38,91.47,6802.0,89.3414,89.4391,89.3218,89.4098,6802.0
2024-10-04 12:45:00,91.47,91.56,91.41,91.44,20794.0,89.4098,89.4978,89.3511,89.3805,20794.0
2024-10-04 12:50:00,91.44,91.46,91.37,91.45,8712.0,89.3805,89.4,89.312,89.3902,8712.0
2024-10-04 12:55:00,91.45,91.48,91.4,91.45,7787.0,89.3902,89.4196,89.3414,89.3902,7787.0
2024-10-04 13:00:00,91.45,91.52,91.44,91.51,7358.0,89.3902,89.4587,89.3805,89.4489,7358.0
2024-10-04 13:05:00,91.49,91.57,91.46,91.56,7626.0,89.4293,89.5075,89.4,89.4978,7626.0
2024-10-04 13:10:00,91.56,91.65,91.56,91.63,5465.0,89.4978,89.5857,89.4978,89.5662,5465.0
2024-10-04 13:15:00,91.63,91.64,91.59,91.62,5208.0,89.5662,89.576,89.5271,89.5564,5208.0
2024-10-04 13:20:00,91.63,91.69,91.6,91.6,4071.0,89.5662,89.6248,89.5369,89.5369,4071.0
2024-10-04 13:25:00,91.6,91.64,91.58,91.61,4140.0,89.5369,89.576,89.5173,89.5466,4140.0
2024-10-04 13:30:00,91.61,91.65,91.59,91.61,6486.0,89.5466,89.5857,89.5271,89.5466,6486.0
2024-10-04 13:35:00,91.62,91.66,91.51,91.61,11855.0,89.5564,89.5955,89.4489,89.5466,11855.0
2024-10-04 13:40:00,91.61,91.65,91.6,91.64,8087.0,89.5466,89.5857,89.5369,89.576,8087.0
2024-10-04 13:45:00,91.65,91.67,91.59,91.62,7807.0,89.5857,89.6053,89.5271,89.5564,7807.0
2024-10-04 13:50:00,91.63,91.63,91.56,91.59,7349.0,89.5662,89.5662,89.4978,89.5271,7349.0
2024-10-04 13:55:00,91.59,91.64,91.58,91.59,7173.0,89.5271,89.576,89.5173,89.5271,7173.0
2024-10-04 14:00:00,91.59,91.62,91.52,91.52,7677.0,89.5271,89.5564,89.4587,89.4587,7677.0
2024-10-04 14:05:00,91.53,91.58,91.51,91.57,10770.0,89.4684,89.5173,89.4489,89.5075,10770.0
2024-10-04 14:10:00,91.56,91.59,91.54,91.56,9094.0,89.4978,89.5271,89.4782,89.4978,9094.0
2024-10-04 14:15:00,91.55,91.58,91.52,91.58,7206.0,89.488,89.5173,89.4587,89.5173,7206.0
2024-10-04 14:20:00,91.57,91.71,91.56,91.69,6332.0,89.5075,89.6444,89.4978,89.6248,6332.0
2024-10-04 14:25:00,91.69,91.74,91.68,91.73,6605.0,89.6248,89.6737,89.6151,89.6639,6605.0
2024-10-04 14:30:00,91.72,91.77,91.69,91.71,7735.0,89.6542,89.703,89.6248,89.6444,7735.0
2024-10-04 14:35:00,91.7,91.79,91.69,91.77,11117.0,89.6346,89.7226,89.6248,89.703,11117.0
2024-10-04 14:40:00,91.75,91.81,91.73,91.79,9615.0,89.6835,89.7421,89.6639,89.7226,9615.0
2024-10-04 14:45:00,91.8,91.88,91.79,91.88,8475.0,89.7324,89.8106,89.7226,89.8106,8475.0
2024-10-04 14:50:00,91.88,91.92,91.87,91.92,6494.0,89.8106,89.8497,89.8008,89.8497,6494.0
2024-10-04 14:55:00,91.93,91.94,91.88,91.89,8088.0,89.8594,89.8692,89.8106,89.8203,8088.0
2024-10-04 15:00:00,91.89,91.92,91.87,91.91,8198.0,89.8203,89.8497,89.8008,89.8399,8198.0
2024-10-04 15:05:00,91.92,91.95,91.88,91.94,9962.0,89.8497,89.879,89.8106,89.8692,9962.0
2024-10-04 15:10:00,91.94,91.98,91.93,91.95,8364.0,89.8692,89.9083,89.8594,89.879,8364.0
2024-10-04 15:15:00,91.94,91.95,91.84,91.87,8001.0,89.8692,89.879,89.7715,89.8008,8001.0
2024-10-04 15:20:00,91.87,91.94,91.84,91.94,12097.0,89.8008,89.8692,89.7715,89.8692,12097.0
2024-10-04 15:25:00,91.94,91.96,91.88,91.95,11061.0,89.8692,89.8887,89.8106,89.879,11061.0
2024-10-04 15:30:00,91.95,91.98,91.89,91.97,14037.0,89.879,89.9083,89.8203,89.8985,14037.0
2024-10-04 15:35:00,91.97,92.02,91.94,91.97,14166.0,89.8985,89.9474,89.8692,89.8985,14166.0
2024-10-04 15:40:00,91.98,92.06,91.98,92.06,20570.0,89.9083,89.9865,89.9083,89.9865,20570.0
2024-10-04 15:45:00,92.06,92.14,92.02,92.14,20614.0,89.9865,90.0647,89.9474,90.0647,20614.0
2024-10-04 15:50:00,92.14,92.17,92.07,92.08,35492.0,90.0647,90.094,89.9963,90.006,35492.0
2024-10-04 15:55:00,92.08,92.17,92.02,92.04,121612.0,90.006,90.094,89.9474,89.9669,121612.0
2024-10-07 09:30:00,91.85,91.89,91.17,91.18,35025.0,89.7812,89.8203,89.1165,89.1263,35025.0
2024-10-07 09:35:00,91.19,91.34,91.05,91.23,12452.0,89.1361,89.2827,88.9992,89.1752,12452.0
2024-10-07 09:40:00,91.23,91.33,91.0,91.08,16157.0,89.1752,89.2729,88.9504,89.0286,16157.0
2024-10-07 09:45:00,91.06,91.08,90.92,91.03,12273.0,89.009,89.0286,88.8722,88.9797,12273.0
2024-10-07 09:50:00,91.03,91.18,90.96,91.13,9750.0,88.9797,89.1263,88.9113,89.0774,9750.0
2024-10-07 09:55:00,91.16,91.27,91.1,91.12,12629.0,89.1068,89.2143,89.0481,89.0677,12629.0
2024-10-07 10:00:00,91.12,91.4,91.1,91.38,53320.0,89.0677,89.3414,89.0481,89.3218,53320.0
2024-10-07 10:05:00,91.39,91.66,91.38,91.59,35937.0,89.3316,89.5955,89.3218,89.5271,35937.0
2024-10-07 10:10:00,91.59,91.66,91.49,91.61,16628.0,89.5271,89.5955,89.4293,89.5466,16628.0
2024-10-07 10:15:00,91.59,91.69,91.47,91.5,10964.0,89.5271,89.6248,89.4098,89.4391,10964.0
2024-10-07 10:20:00,91.49,91.61,91.45,91.58,10868.0,89.4293,89.5466,89.3902,89.5173,10868.0
2024-10-07 10:25:00,91.58,91.58,91.31,91.31,12681.0,89.5173,89.5173,89.2534,89.2534,12681.0
2024-10-07 10:30:00,91.33,91.33,91.2,91.3,9345.0,89.2729,89.2729,89.1459,89.2436,9345.0
2024-10-07 10:35:00,91.32,91.33,91.11,91.12,8057.0,89.2632,89.2729,89.0579,89.0677,8057.0
2024-10-07 10:40:00,91.12,91.13,91.02,91.03,10569.0,89.0677,89.0774,88.9699,88.9797,10569.0
2024-10-07 10:45:00,91.03,91.12,91.0,91.07,7773.0,88.9797,89.0677,88.9504,89.0188,7773.0
2024-10-07 10:50:00,91.07,91.21,91.05,91.18,9478.0,89.0188,89.1556,88.9992,89.1263,9478.0
2024-10-07 10:55:00,91.19,91.21,91.0,91.08,39327.0,89.1361,89.1556,88.9504,89.0286,39327.0
2024-10-07 11:00:00,91.1,91.38,91.1,91.38,6461.0,89.0481,89.3218,89.0481,89.3218,6461.0
2024-10-07 11:05:00,91.39,91.45,91.36,91.42,10523.0,89.3316,89.3902,89.3023,89.3609,10523.0
2024-10-07 11:10:00,91.44,91.46,91.35,91.36,6952.0,89.3805,89.4,89.2925,89.3023,6952.0
2024-10-07 11:15:00,91.35,91.39,91.28,91.3,19002.0,89.2925,89.3316,89.2241,89.2436,19002.0
2024-10-07 11:20:00,91.31,91.39,91.29,91.39,7695.0,89.2534,89.3316,89.2338,89.3316,7695.0
2024-10-07 11:25:00,91.38,91.39,91.36,91.38,9432.0,89.3218,89.3316,89.3023,89.3218,9432.0
2024-10-07 11:30:00,91.38,91.38,91.26,91.26,7040.0,89.3218,89.3218,89.2045,89.2045,7040.0
2024-10-07 11:35:00,91.27,91.27,91.19,91.2,7837.0,89.2143,89.2143,89.1361,89.1459,7837.0
2024-10-07 11:40:00,91.2,91.21,91.07,91.09,5048.0,89.1459,89.1556,89.0188,89.0383,5048.0
2024-10-07 11:45:00,91.11,91.13,91.03,91.05,10158.0,89.0579,89.0774,88.9797,88.9992,10158.0
2024-10-07 11:50:00,91.06,91.08,90.96,91.02,10982.0,89.009,89.0286,88.9113,88.9699,10982.0
2024-10-07 11:55:00,91.02,91.04,90.98,91.01,6725.0,88.9699,88.9895,88.9308,88.9601,6725.0
2024-10-07 12:00:00,91.01,91.04,90.98,91.02,7027.0,88.9601,88.9895,88.9308,88.9699,7027.0
2024-10-07 12:05:00,91.03,91.08,91.03,91.05,7608.0,88.9797,89.0286,88.9797,88.9992,7608.0
2024-10-07 12:10:00,91.03,91.05,90.97,91.01,7218.0,88.9797,88.9992,88.921,88.9601,7218.0
2024-10-07 12:15:00,91.01,91.01,90.87,90.89,11901.0,88.9601,88.9601,88.8233,88.8428,11901.0
2024-10-07 12:20:00,90.89,90.89,90.73,90.76,10432.0,88.8428,88.8428,88.6865,88.7158,10432.0
2024-10-07 12:25:00,90.74,90.91,90.72,90.87,13389.0,88.6962,88.8624,88.6767,88.8233,13389.0
2024-10-07 12:30:00,90.86,90.87,90.79,90.85,8124.0,88.8135,88.8233,88.7451,88.8038,8124.0
2024-10-07 12:35:00,90.84,90.9,90.84,90.87,7989.0,88.794,88.8526,88.794,88.8233,7989.0
2024-10-07 12:40:00,90.88,90.93,90.87,90.93,12743.0,88.8331,88.8819,88.8233,88.8819,12743.0
2024-10-07 12:45:00,90.93,91.0,90.92,90.93,9845.0,88.8819,88.9504,88.8722,88.8819,9845.0
2024-10-07 12:50:00,90.93,90.93,90.87,90.93,6422.0,88.8819,88.8819,88.8233,88.8819,6422.0
2024-10-07 12:55:00,90.92,90.98,90.89,90.98,8718.0,88.8722,88.9308,88.8428,88.9308,8718.0
2024-10-07 13:00:00,90.98,90.98,90.89,90.9,9080.0,88.9308,88.9308,88.8428,88.8526,9080.0
2024-10-07 13:05:00,90.89,90.89,90.72,90.76,9674.0,88.8428,88.8428,88.6767,88.7158,9674.0
2024-10-07 13:10:00,90.76,90.84,90.76,90.82,6799.0,88.7158,88.794,88.7158,88.7744,6799.0
2024-10-07 13:15:00,90.83,90.91,90.83,90.89,8861.0,88.7842,88.8624,88.7842,88.8428,8861.0
2024-10-07 13:20:00,90.89,90.92,90.88,90.92,5421.0,88.8428,88.8722,88.8331,88.8722,5421.0
2024-10-07 13:25:00,90.94,90.95,90.9,90.92,8508.0,88.8917,88.9015,88.8526,88.8722,8508.0
2024-10-07 13:30:00,90.92,90.93,90.85,90.86,15509.0,88.8722,88.8819,88.8038,88.8135,15509.0
2024-10-07 13:35:00,90.86,90.86,90.81,90.81,11063.0,88.8135,88.8135,88.7647,88.7647,11063.0
2024-10-07 13:40:00,90.81,90.9,90.76,90.85,14740.0,88.7647,88.8526,88.7158,88.8038,14740.0
2024-10-07 13:45:00,90.84,90.89,90.81,90.81,11819.0,88.794,88.8428,88.7647,88.7647,11819.0
2024-10-07 13:50:00,90.82,90.82,90.73,90.73,10485.0,88.7744,88.7744,88.6865,88.6865,10485.0
2024-10-07 13:55:00,90.73,90.73,90.66,90.71,15512.0,88.6865,88.6865,88.618,88.6669,15512.0
2024-10-07 14:00:00,90.71,90.72,90.64,90.65,19973.0,88.6669,88.6767,88.5985,88.6083,19973.0
2024-10-07 14:05:00,90.65,90.71,90.62,90.68,14585.0,88.6083,88.6669,88.5789,88.6376,14585.0
2024-10-07 14:10:00,90.68,90.74,90.6,90.65,19845.0,88.6376,88.6962,88.5594,88.6083,19845.0
2024-10-07 14:15:00,90.65,90.65,90.41,90.42,19147.0,88.6083,88.6083,88.3737,88.3834,19147.0
2024-10-07 14:20:00,90.43,90.49,90.37,90.4,14241.0,88.3932,88.4519,88.3346,88.3639,14241.0
2024-10-07 14:25:00,90.4,90.44,90.33,90.38,20211.0,88.3639,88.403,88.2955,88.3443,20211.0
2024-10-07 14:30:00,90.39,90.4,90.23,90.24,14389.0,88.3541,88.3639,88.1977,88.2075,14389.0
2024-10-07 14:35:00,90.24,90.3,90.15,90.3,16428.0,88.2075,88.2661,88.1195,88.2661,16428.0
2024-10-07 14:40:00,90.3,90.44,90.3,90.33,21962.0,88.2661,88.403,88.2661,88.2955,21962.0
2024-10-07 14:45:00,90.34,90.34,90.08,90.14,22628.0,88.3052,88.3052,88.0511,88.1097,22628.0
2024-10-07 14:50:00,90.18,90.23,90.17,90.22,18239.0,88.1488,88.1977,88.1391,88.1879,18239.0
2024-10-07 14:55:00,90.22,90.28,90.18,90.23,15423.0,88.1879,88.2466,88.1488,88.1977,15423.0
2024-10-07 15:00:00,90.25,90.33,90.23,90.3,15396.0,88.2173,88.2955,88.1977,88.2661,15396.0
2024-10-07 15:05:00,90.3,90.37,90.3,90.32,9153.0,88.2661,88.3346,88.2661,88.2857,9153.0
2024-10-07 15:10:00,90.33,90.34,90.18,90.19,16412.0,88.2955,88.3052,88.1488,88.1586,16412.0
2024-10-07 15:15:00,90.18,90.35,90.17,90.25,14209.0,88.1488,88.315,88.1391,88.2173,14209.0
2024-10-07 15:20:00,90.24,90.3,90.19,90.27,25356.0,88.2075,88.2661,88.1586,88.2368,25356.0
2024-10-07 15:25:00,90.27,90.31,90.24,90.24,38270.0,88.2368,88.2759,88.2075,88.2075,38270.0
2024-10-07 15:30:00,90.26,90.26,89.93,89.95,64656.0,88.227,88.227,87.9045,87.924,64656.0
2024-10-07 15:35:00,89.95,90.12,89.88,90.11,99705.0,87.924,88.0902,87.8556,88.0804,99705.0
2024-10-07 15:40:00,90.12,90.17,90.05,90.15,57384.0,88.0902,88.1391,88.0218,88.1195,57384.0
2024-10-07 15:45:00,90.16,90.18,90.0,90.16,55455.0,88.1293,88.1488,87.9729,88.1293,55455.0
2024-10-07 15:50:00,90.16,90.29,90.06,90.2,113600.0,88.1293,88.2564,88.0315,88.1684,113600.0
2024-10-07 15:55:00,90.21,90.21,89.88,90.03,319586.0,88.1782,88.1782,87.8556,88.0022,319586.0
2024-10-08 09:30:00,90.64,91.11,90.12,91.02,41309.0,88.5985,89.0579,88.0902,88.9699,41309.0
2024-10-08 09:35:00,91.07,91.19,90.96,90.99,5066.0,89.0188,89.1361,88.9113,88.9406,5066.0
2024-10-08 09:40:00,90.93,90.97,90.8,90.9,4745.0,88.8819,88.921,88.7549,88.8526,4745.0
2024-10-08 09:45:00,90.94,91.13,90.91,91.1,6134.0,88.8917,89.0774,88.8624,89.0481,6134.0
2024-10-08 09:50:00,91.05,91.05,90.72,90.77,7605.0,88.9992,88.9992,88.6767,88.7256,7605.0
2024-10-08 09:55:00,90.77,90.93,90.74,90.91,17881.0,88.7256,88.8819,88.6962,88.8624,17881.0
2024-10-08 10:00:00,90.92,91.05,90.73,91.0,97138.0,88.8722,88.9992,88.6865,88.9504,97138.0
2024-10-08 10:05:00,90.98,91.21,90.95,91.12,19152.0,88.9308,89.1556,88.9015,89.0677,19152.0
2024-10-08 10:10:00,91.11,91.22,90.99,91.2,11024.0,89.0579,89.1654,88.9406,89.1459,11024.0
2024-10-08 10:15:00,91.19,91.3,91.08,91.23,8791.0,89.1361,89.2436,89.0286,89.1752,8791.0
2024-10-08 10:20:00,91.23,91.4,91.22,91.34,8481.0,89.1752,89.3414,89.1654,89.2827,8481.0
2024-10-08 10:25:00,91.34,91.38,91.08,91.17,24342.0,89.2827,89.3218,89.0286,89.1165,24342.0
2024-10-08 10:30:00,91.17,91.29,91.17,91.29,8214.0,89.1165,89.2338,89.1165,89.2338,8214.0
2024-10-08 10:35:00,91.27,91.31,91.23,91.28,12518.0,89.2143,89.2534,89.1752,89.2241,12518.0
2024-10-08 10:40:00,91.29,91.44,91.16,91.26,22533.0,89.2338,89.3805,89.1068,89.2045,22533.0
2024-10-08 10:45:00,91.24,91.26,91.08,91.09,9103.0,89.185,89.2045,89.0286,89.0383,9103.0
2024-10-08 10:50:00,91.08,91.19,91.0,91.19,15072.0,89.0286,89.1361,88.9504,89.1361,15072.0
2024-10-08 10:55:00,91.2,91.31,91.18,91.26,15858.0,89.1459,89.2534,89.1263,89.2045,15858.0
2024-10-08 11:00:00,91.25,91.5,91.22,91.49,21543.0,89.1947,89.4391,89.1654,89.4293,21543.0
2024-10-08 11:05:00,91.49,91.52,91.37,91.41,18367.0,89.4293,89.4587,89.312,89.3511,18367.0
2024-10-08 11:10:00,91.41,91.42,91.35,91.36,8166.0,89.3511,89.3609,89.2925,89.3023,8166.0
2024-10-08 11:15:00,91.34,91.43,91.33,91.39,6824.0,89.2827,89.3707,89.2729,89.3316,6824.0
2024-10-08 11:20:00,91.39,91.42,91.28,91.31,8444.0,89.3316,89.3609,89.2241,89.2534,8444.0
2024-10-08 11:25:00,91.31,91.35,91.22,91.23,30741.0,89.2534,89.2925,89.1654,89.1752,30741.0
2024-10-08 11:30:00,91.2,91.29,91.19,91.23,12101.0,89.1459,89.2338,89.1361,89.1752,12101.0
2024-10-08 11:35:00,91.23,91.26,91.19,91.23,8850.0,89.1752,89.2045,89.1361,89.1752,8850.0
2024-10-08 11:40:00,91.2,91.41,91.2,91.4,5110.0,89.1459,89.3511,89.1459,89.3414,5110.0
2024-10-08 11:45:00,91.4,91.47,91.29,91.3,15026.0,89.3414,89.4098,89.2338,89.2436,15026.0
2024-10-08 11:50:00,91.3,91.45,91.29,91.39,68751.0,89.2436,89.3902,89.2338,89.3316,68751.0
2024-10-08 11:55:00,91.39,91.54,91.39,91.53,18530.0,89.3316,89.4782,89.3316,89.4684,18530.0
2024-10-08 12:00:00,91.53,91.65,91.51,91.61,13098.0,89.4684,89.5857,89.4489,89.5466,13098.0
2024-10-08 12:05:00,91.62,91.62,91.48,91.56,11577.0,89.5564,89.5564,89.4196,89.4978,11577.0
2024-10-08 12:10:00,91.54,91.56,91.5,91.52,5745.0,89.4782,89.4978,89.4391,89.4587,5745.0
2024-10-08 12:15:00,91.52,91.6,91.52,91.6,3707.0,89.4587,89.5369,89.4587,89.5369,3707.0
2024-10-08 12:20:00,91.59,91.61,91.55,91.59,6970.0,89.5271,89.5466,89.488,89.5271,6970.0
2024-10-08 12:25:00,91.59,91.63,91.58,91.59,6528.0,89.5271,89.5662,89.5173,89.5271,6528.0
2024-10-08 12:30:00,91.59,91.59,91.48,91.49,12651.0,89.5271,89.5271,89.4196,89.4293,12651.0
2024-10-08 12:35:00,91.49,91.56,91.46,91.55,9421.0,89.4293,89.4978,89.4,89.488,9421.0
2024-10-08 12:40:00,91.56,91.56,91.47,91.49,7205.0,89.4978,89.4978,89.4098,89.4293,7205.0
2024-10-08 12:45:00,91.49,91.53,91.41,91.42,24120.0,89.4293,89.4684,89.3511,89.3609,24120.0
2024-10-08 12:50:00,91.42,91.42,91.33,91.34,18590.0,89.3609,89.3609,89.2729,89.2827,18590.0
2024-10-08 12:55:00,91.34,91.41,91.33,91.39,18919.0,89.2827,89.3511,89.2729,89.3316,18919.0
2024-10-08 13:00:00,91.38,91.4,91.33,91.34,20817.0,89.3218,89.3414,89.2729,89.2827,20817.0
2024-10-08 13:05:00,91.35,91.36,90.92,91.03,32301.0,89.2925,89.3023,88.8722,88.9797,32301.0
2024-10-08 13:10:00,91.03,91.1,90.85,91.0,38060.0,88.9797,89.0481,88.8038,88.9504,38060.0
2024-10-08 13:15:00,91.0,91.11,90.93,91.11,13204.0,88.9504,89.0579,88.8819,89.0579,13204.0
2024-10-08 13:20:00,91.09,91.16,91.09,91.12,23926.0,89.0383,89.1068,89.0383,89.0677,23926.0
2024-10-08 13:25:00,91.13,91.16,91.06,91.07,9194.0,89.0774,89.1068,89.009,89.0188,9194.0
2024-10-08 13:30:00,91.06,91.1,91.01,91.08,19103.0,89.009,89.0481,88.9601,89.0286,19103.0
2024-10-08 13:35:00,91.07,91.17,91.04,91.16,10469.0,89.0188,89.1165,88.9895,89.1068,10469.0
2024-10-08 13:40:00,91.16,91.21,91.09,91.09,46018.0,89.1068,89.1556,89.0383,89.0383,46018.0
2024-10-08 13:45:00,91.08,91.13,91.06,91.09,14005.0,89.0286,89.0774,89.009,89.0383,14005.0
2024-10-08 13:50:00,91.09,91.12,91.05,91.05,5758.0,89.0383,89.0677,88.9992,88.9992,5758.0
2024-10-08 13:55:00,91.05,91.07,91.0,91.0,17247.0,88.9992,89.0188,88.9504,88.9504,17247.0
2024-10-08 14:00:00,91.0,91.07,91.0,91.07,13391.0,88.9504,89.0188,88.9504,89.0188,13391.0
2024-10-08 14:05:00,91.07,91.18,91.07,91.12,26418.0,89.0188,89.1263,89.0188,89.0677,26418.0
2024-10-08 14:10:00,91.13,91.19,91.12,91.19,12907.0,89.0774,89.1361,89.0677,89.1361,12907.0
2024-10-08 14:15:00,91.22,91.22,91.18,91.19,7456.0,89.1654,89.1654,89.1263,89.1361,7456.0
2024-10-08 14:20:00,91.19,91.27,91.18,91.25,13249.0,89.1361,89.2143,89.1263,89.1947,13249.0
2024-10-08 14:25:00,91.25,91.28,91.21,91.23,10246.0,89.1947,89.2241,89.1556,89.1752,10246.0
2024-10-08 14:30:00,91.24,91.27,91.24,91.27,10732.0,89.185,89.2143,89.185,89.2143,10732.0
2024-10-08 14:35:00,91.27,91.3,91.22,91.29,12853.0,89.2143,89.2436,89.1654,89.2338,12853.0
2024-10-08 14:40:00,91.29,91.29,91.14,91.16,13273.0,89.2338,89.2338,89.0872,89.1068,13273.0
2024-10-08 14:45:00,91.16,91.17,91.06,91.08,15081.0,89.1068,89.1165,89.009,89.0286,15081.0
2024-10-08 14:50:00,91.09,91.09,91.05,91.06,14900.0,89.0383,89.0383,88.9992,89.009,14900.0
2024-10-08 14:55:00,91.05,91.05,91.01,91.04,17894.0,88.9992,88.9992,88.9601,88.9895,17894.0
2024-10-08 15:00:00,91.04,91.04,90.97,90.99,12521.0,88.9895,88.9895,88.921,88.9406,12521.0
2024-10-08 15:05:00,90.98,90.99,90.9,90.9,17054.0,88.9308,88.9406,88.8526,88.8526,17054.0
2024-10-08 15:10:00,90.9,91.0,90.9,90.94,19835.0,88.8526,88.9504,88.8526,88.8917,19835.0
2024-10-08 15:15:00,90.95,91.06,90.94,91.05,15598.0,88.9015,89.009,88.8917,88.9992,15598.0
2024-10-08 15:20:00,91.05,91.21,91.04,91.14,39957.0,88.9992,89.1556,88.9895,89.0872,39957.0
2024-10-08 15:25:00,91.13,91.13,91.01,91.08,27235.0,89.0774,89.0774,88.9601,89.0286,27235.0
2024-10-08 15:30:00,91.07,91.14,91.04,91.1,28098.0,89.0188,89.0872,88.9895,89.0481,28098.0
2024-10-08 15:35:00,91.1,91.14,91.07,91.13,25920.0,89.0481,89.0872,89.0188,89.0774,25920.0
2024-10-08 15:40:00,91.12,91.16,91.12,91.16,38210.0,89.0677,89.1068,89.0677,89.1068,38210.0
2024-10-08 15:45:00,91.16,91.16,91.05,91.05,33047.0,89.1068,89.1068,88.9992,88.9992,33047.0
2024-10-08 15:50:00,91.03,91.11,90.95,91.02,62274.0,88.9797,89.0579,88.9015,88.9699,62274.0
2024-10-08 15:55:00,91.03,91.08,90.93,90.98,231857.0,88.9797,89.0286,88.8819,88.9308,231857.0
2024-10-09 09:30:00,90.7,90.77,90.33,90.64,36132.0,88.6571,88.7256,88.2955,88.5985,36132.0
2024-10-09 09:35:00,90.77,90.78,90.52,90.66,20038.0,88.7256,88.7353,88.4812,88.618,20038.0
2024-10-09 09:40:00,90.71,90.92,90.71,90.81,6503.0,88.6669,88.8722,88.6669,88.7647,6503.0
2024-10-09 09:45:00,90.88,91.19,90.81,91.15,5610.0,88.8331,89.1361,88.7647,89.097,5610.0
2024-10-09 09:50:00,91.13,91.24,91.06,91.17,14030.0,89.0774,89.185,89.009,89.1165,14030.0
2024-10-09 09:55:00,91.17,91.17,90.99,91.05,8169.0,89.1165,89.1165,88.9406,88.9992,8169.0
2024-10-09 10:00:00,91.05,91.05,90.89,90.94,3778.0,88.9992,88.9992,88.8428,88.8917,3778.0
2024-10-09 10:05:00,90.94,91.03,90.72,90.76,11453.0,88.8917,88.9797,88.6767,88.7158,11453.0
2024-10-09 10:10:00,90.78,90.8,90.57,90.57,7790.0,88.7353,88.7549,88.5301,88.5301,7790.0
2024-10-09 10:15:00,90.57,90.57,90.36,90.36,8981.0,88.5301,88.5301,88.3248,88.3248,8981.0
2024-10-09 10:20:00,90.37,90.5,90.34,90.42,50995.0,88.3346,88.4616,88.3052,88.3834,50995.0
2024-10-09 10:25:00,90.38,90.4,90.15,90.22,9740.0,88.3443,88.3639,88.1195,88.1879,9740.0
2024-10-09 10:30:00,90.22,90.24,90.14,90.19,7059.0,88.1879,88.2075,88.1097,88.1586,7059.0
2024-10-09 10:35:00,90.2,90.4,90.19,90.33,22084.0,88.1684,88.3639,88.1586,88.2955,22084.0
2024-10-09 10:40:00,90.31,90.35,90.23,90.23,7063.0,88.2759,88.315,88.1977,88.1977,7063.0
2024-10-09 10:45:00,90.24,90.43,90.23,90.41,10473.0,88.2075,88.3932,88.1977,88.3737,10473.0
2024-10-09 10:50:00,90.41,90.42,90.35,90.39,8140.0,88.3737,88.3834,88.315,88.3541,8140.0
2024-10-09 10:55:00,90.39,90.43,90.35,90.4,8573.0,88.3541,88.3932,88.315,88.3639,8573.0
2024-10-09 11:00:00,90.4,90.43,90.22,90.25,12690.0,88.3639,88.3932,88.1879,88.2173,12690.0
2024-10-09 11:05:00,90.24,90.34,90.16,90.18,7613.0,88.2075,88.3052,88.1293,88.1488,7613.0
2024-10-09 11:10:00,90.2,90.28,90.18,90.25,5472.0,88.1684,88.2466,88.1488,88.2173,5472.0
2024-10-09 11:15:00,90.23,90.29,90.17,90.21,6692.0,88.1977,88.2564,88.1391,88.1782,6692.0
2024-10-09 11:20:00,90.22,90.29,90.16,90.26,8307.0,88.1879,88.2564,88.1293,88.227,8307.0
2024-10-09 11:25:00,90.25,90.26,90.16,90.19,6870.0,88.2173,88.227,88.1293,88.1586,6870.0
2024-10-09 11:30:00,90.2,90.21,90.13,90.16,6952.0,88.1684,88.1782,88.1,88.1293,6952.0
2024-10-09 11:35:00,90.15,90.29,90.11,90.29,8832.0,88.1195,88.2564,88.0804,88.2564,8832.0
2024-10-09 11:40:00,90.27,90.34,90.24,90.33,16389.0,88.2368,88.3052,88.2075,88.2955,16389.0
2024-10-09 11:45:00,90.34,90.45,90.34,90.43,8159.0,88.3052,88.4128,88.3052,88.3932,8159.0
2024-10-09 11:50:00,90.43,90.43,90.37,90.37,8866.0,88.3932,88.3932,88.3346,88.3346,8866.0
2024-10-09 11:55:00,90.4,90.51,90.37,90.46,9005.0,88.3639,88.4714,88.3346,88.4225,9005.0
2024-10-09 12:00:00,90.49,90.52,90.38,90.38,6263.0,88.4519,88.4812,88.3443,88.3443,6263.0
2024-10-09 12:05:00,90.4,90.46,90.36,90.46,7011.0,88.3639,88.4225,88.3248,88.4225,7011.0
2024-10-09 12:10:00,90.46,90.59,90.43,90.48,9816.0,88.4225,88.5496,88.3932,88.4421,9816.0
2024-10-09 12:15:00,90.49,90.51,90.45,90.46,9664.0,88.4519,88.4714,88.4128,88.4225,9664.0
2024-10-09 12:20:00,90.46,90.49,90.27,90.28,9967.0,88.4225,88.4519,88.2368,88.2466,9967.0
2024-10-09 12:25:00,90.28,90.28,90.01,90.02,8075.0,88.2466,88.2466,87.9827,87.9924,8075.0
2024-10-09 12:30:00,90.0,90.15,89.99,90.14,20173.0,87.9729,88.1195,87.9631,88.1097,20173.0
2024-10-09 12:35:00,90.15,90.16,90.0,90.05,14129.0,88.1195,88.1293,87.9729,88.0218,14129.0
2024-10-09 12:40:00,90.03,90.13,90.02,90.11,6891.0,88.0022,88.1,87.9924,88.0804,6891.0
2024-10-09 12:45:00,90.13,90.23,90.12,90.14,14692.0,88.1,88.1977,88.0902,88.1097,14692.0
2024-10-09 12:50:00,90.16,90.19,90.0,90.06,14679.0,88.1293,88.1586,87.9729,88.0315,14679.0
2024-10-09 12:55:00,90.06,90.12,90.03,90.11,6033.0,88.0315,88.0902,88.0022,88.0804,6033.0
2024-10-09 13:00:00,90.09,90.1,89.95,89.96,8524.0,88.0609,88.0706,87.924,87.9338,8524.0
2024-10-09 13:05:00,89.97,90.0,89.87,89.88,9874.0,87.9436,87.9729,87.8458,87.8556,9874.0
2024-10-09 13:10:00,89.87,89.98,89.87,89.95,11578.0,87.8458,87.9533,87.8458,87.924,11578.0
2024-10-09 13:15:00,89.96,90.04,89.94,90.04,7834.0,87.9338,88.012,87.9142,88.012,7834.0
2024-10-09 13:20:00,90.03,90.03,89.97,89.98,8656.0,88.0022,88.0022,87.9436,87.9533,8656.0
2024-10-09 13:25:00,89.97,90.0,89.92,89.94,8972.0,87.9436,87.9729,87.8947,87.9142,8972.0
2024-10-09 13:30:00,89.92,89.92,89.8,89.81,11969.0,87.8947,87.8947,87.7774,87.7872,11969.0
2024-10-09 13:35:00,89.82,89.88,89.76,89.77,17465.0,87.7969,87.8556,87.7383,87.7481,17465.0
2024-10-09 13:40:00,89.77,89.83,89.68,89.71,24898.0,87.7481,87.8067,87.6601,87.6894,24898.0
2024-10-09 13:45:00,89.72,89.77,89.6,89.63,17532.0,87.6992,87.7481,87.5819,87.6112,17532.0
2024-10-09 13:50:00,89.64,89.66,89.53,89.54,27451.0,87.621,87.6406,87.5135,87.5233,27451.0
2024-10-09 13:55:00,89.55,89.6,89.52,89.53,9114.0,87.533,87.5819,87.5037,87.5135,9114.0
2024-10-09 14:00:00,89.53,89.64,89.53,89.62,8742.0,87.5135,87.621,87.5135,87.6015,8742.0
2024-10-09 14:05:00,89.6,89.78,89.6,89.77,6884.0,87.5819,87.7579,87.5819,87.7481,6884.0
2024-10-09 14:10:00,89.77,89.78,89.65,89.71,8062.0,87.7481,87.7579,87.6308,87.6894,8062.0
2024-10-09 14:15:00,89.72,89.72,89.63,89.65,5114.0,87.6992,87.6992,87.6112,87.6308,5114.0
2024-10-09 14:20:00,89.65,89.68,89.57,89.57,4554.0,87.6308,87.6601,87.5526,87.5526,4554.0
2024-10-09 14:25:00,89.58,89.66,89.57,89.58,7158.0,87.5624,87.6406,87.5526,87.5624,7158.0
2024-10-09 14:30:00,89.57,89.61,89.56,89.6,8691.0,87.5526,87.5917,87.5428,87.5819,8691.0
2024-10-09 14:35:00,89.62,89.62,89.56,89.59,7553.0,87.6015,87.6015,87.5428,87.5721,7553.0
2024-10-09 14:40:00,89.57,89.6,89.55,89.56,5617.0,87.5526,87.5819,87.533,87.5428,5617.0
2024-10-09 14:45:00,89.56,89.69,89.56,89.66,10677.0,87.5428,87.6699,87.5428,87.6406,10677.0
2024-10-09 14:50:00,89.66,89.67,89.57,89.58,8180.0,87.6406,87.6503,87.5526,87.5624,8180.0
2024-10-09 14:55:00,89.58,89.64,89.56,89.64,9998.0,87.5624,87.621,87.5428,87.621,9998.0
2024-10-09 15:00:00,89.64,89.64,89.5,89.54,14003.0,87.621,87.621,87.4842,87.5233,14003.0
2024-10-09 15:05:00,89.54,89.64,89.53,89.62,15449.0,87.5233,87.621,87.5135,87.6015,15449.0
2024-10-09 15:10:00,89.62,89.66,89.6,89.65,14266.0,87.6015,87.6406,87.5819,87.6308,14266.0
2024-10-09 15:15:00,89.66,89.78,89.65,89.78,18309.0,87.6406,87.7579,87.6308,87.7579,18309.0
2024-10-09 15:20:00,89.77,89.84,89.76,89.82,19884.0,87.7481,87.8165,87.7383,87.7969,19884.0
2024-10-09 15:25:00,89.82,89.86,89.81,89.84,17018.0,87.7969,87.836,87.7872,87.8165,17018.0
2024-10-09 15:30:00,89.85,90.0,89.84,89.95,25840.0,87.8263,87.9729,87.8165,87.924,25840.0
2024-10-09 15:35:00,89.94,89.98,89.86,89.96,25513.0,87.9142,87.9533,87.836,87.9338,25513.0
2024-10-09 15:40:00,89.97,90.05,89.94,89.97,29668.0,87.9436,88.0218,87.9142,87.9436,29668.0
2024-10-09 15:45:00,89.97,90.03,89.93,89.95,54201.0,87.9436,88.0022,87.9045,87.924,54201.0
2024-10-09 15:50:00,89.95,90.16,89.92,90.16,103190.0,87.924,88.1293,87.8947,88.1293,103190.0
2024-10-09 15:55:00,90.16,90.17,90.04,90.04,140031.0,88.1293,88.1391,88.012,88.012,140031.0
2024-10-10 09:30:00,90.21,90.62,89.99,90.58,28787.0,88.1782,88.5789,87.9631,88.5398,28787.0
2024-10-10 09:35:00,90.67,90.75,90.48,90.56,5397.0,88.6278,88.706,88.4421,88.5203,5397.0
2024-10-10 09:40:00,90.59,90.61,90.34,90.34,4955.0,88.5496,88.5692,88.3052,88.3052,4955.0
2024-10-10 09:45:00,90.34,90.45,90.25,90.37,5391.0,88.3052,88.4128,88.2173,88.3346,5391.0
2024-10-10 09:50:00,90.33,90.4,90.25,90.34,3238.0,88.2955,88.3639,88.2173,88.3052,3238.0
2024-10-10 09:55:00,90.3,90.41,90.05,90.05,4886.0,88.2661,88.3737,88.0218,88.0218,4886.0
2024-10-10 10:00:00,90.09,90.22,90.02,90.12,6615.0,88.0609,88.1879,87.9924,88.0902,6615.0
2024-10-10 10:05:00,90.09,90.09,89.93,89.95,5976.0,88.0609,88.0609,87.9045,87.924,5976.0
2024-10-10 10:10:00,89.94,89.94,89.56,89.65,11534.0,87.9142,87.9142,87.5428,87.6308,11534.0
2024-10-10 10:15:00,89.54,89.63,89.38,89.38,5880.0,87.5233,87.6112,87.3669,87.3669,5880.0
2024-10-10 10:20:00,89.41,89.68,89.41,89.61,4996.0,87.3962,87.6601,87.3962,87.5917,4996.0
2024-10-10 10:25:00,89.54,89.58,89.45,89.47,4925.0,87.5233,87.5624,87.4353,87.4548,4925.0
2024-10-10 10:30:00,89.51,89.77,89.51,89.77,6236.0,87.4939,87.7481,87.4939,87.7481,6236.0
2024-10-10 10:35:00,89.77,89.88,89.73,89.73,5607.0,87.7481,87.8556,87.709,87.709,5607.0
2024-10-10 10:40:00,89.73,89.76,89.62,89.69,6779.0,87.709,87.7383,87.6015,87.6699,6779.0
2024-10-10 10:45:00,89.66,89.66,89.48,89.53,5135.0,87.6406,87.6406,87.4646,87.5135,5135.0
2024-10-10 10:50:00,89.55,89.62,89.51,89.51,5140.0,87.533,87.6015,87.4939,87.4939,5140.0
2024-10-10 10:55:00,89.57,89.61,89.44,89.53,5004.0,87.5526,87.5917,87.4255,87.5135,5004.0
2024-10-10 11:00:00,89.56,89.59,89.44,89.51,5733.0,87.5428,87.5721,87.4255,87.4939,5733.0
2024-10-10 11:05:00,89.52,89.59,89.5,89.5,6108.0,87.5037,87.5721,87.4842,87.4842,6108.0
2024-10-10 11:10:00,89.51,89.61,89.49,89.56,4584.0,87.4939,87.5917,87.4744,87.5428,4584.0
2024-10-10 11:15:00,89.58,89.61,89.5,89.56,5607.0,87.5624,87.5917,87.4842,87.5428,5607.0
2024-10-10 11:20:00,89.55,89.58,89.45,89.45,4133.0,87.533,87.5624,87.4353,87.4353,4133.0
2024-10-10 11:25:00,89.47,89.51,89.26,89.26,14311.0,87.4548,87.4939,87.2496,87.2496,14311.0
2024-10-10 11:30:00,89.3,89.3,89.21,89.25,8620.0,87.2887,87.2887,87.2007,87.2398,8620.0
2024-10-10 11:35:00,89.27,89.32,89.22,89.31,5326.0,87.2593,87.3082,87.2105,87.2984,5326.0
2024-10-10 11:40:00,89.31,89.36,89.27,89.3,8623.0,87.2984,87.3473,87.2593,87.2887,8623.0
2024-10-10 11:45:00,89.28,89.3,89.18,89.19,3547.0,87.2691,87.2887,87.1714,87.1811,3547.0
2024-10-10 11:50:00,89.18,89.26,89.17,89.26,10295.0,87.1714,87.2496,87.1616,87.2496,10295.0
2024-10-10 11:55:00,89.21,89.23,89.12,89.15,11157.0,87.2007,87.2202,87.1127,87.142,11157.0
2024-10-10 12:00:00,89.13,89.17,89.08,89.08,11325.0,87.1225,87.1616,87.0736,87.0736,11325.0
2024-10-10 12:05:00,89.11,89.24,89.11,89.24,7803.0,87.1029,87.23,87.1029,87.23,7803.0
2024-10-10 12:10:00,89.28,89.3,89.2,89.3,4435.0,87.2691,87.2887,87.1909,87.2887,4435.0
2024-10-10 12:15:00,89.31,89.32,89.24,89.28,6404.0,87.2984,87.3082,87.23,87.2691,6404.0
2024-10-10 12:20:00,89.28,89.32,89.26,89.26,4651.0,87.2691,87.3082,87.2496,87.2496,4651.0
2024-10-10 12:25:00,89.26,89.32,89.26,89.31,6953.0,87.2496,87.3082,87.2496,87.2984,6953.0
2024-10-10 12:30:00,89.3,89.35,89.22,89.22,11152.0,87.2887,87.3375,87.2105,87.2105,11152.0
2024-10-10 12:35:00,89.22,89.26,89.2,89.21,8047.0,87.2105,87.2496,87.1909,87.2007,8047.0
2024-10-10 12:40:00,89.22,89.22,89.0,89.06,12578.0,87.2105,87.2105,86.9954,87.0541,12578.0
2024-10-10 12:45:00,89.04,89.08,88.9,88.94,15340.0,87.0345,87.0736,86.8977,86.9368,15340.0
2024-10-10 12:50:00,88.94,88.95,88.84,88.92,31560.0,86.9368,86.9465,86.839,86.9172,31560.0
2024-10-10 12:55:00,88.92,88.95,88.73,88.75,16209.0,86.9172,86.9465,86.7315,86.751,16209.0
2024-10-10 13:00:00,88.73,88.75,88.66,88.7,19037.0,86.7315,86.751,86.6631,86.7022,19037.0
2024-10-10 13:05:00,88.67,88.77,88.66,88.73,17553.0,86.6729,86.7706,86.6631,86.7315,17553.0
2024-10-10 13:10:00,88.71,88.84,88.69,88.84,58707.0,86.712,86.839,86.6924,86.839,58707.0
2024-10-10 13:15:00,88.86,88.97,88.83,88.94,8672.0,86.8586,86.9661,86.8292,86.9368,8672.0
2024-10-10 13:20:00,88.95,88.96,88.93,88.95,5365.0,86.9465,86.9563,86.927,86.9465,5365.0
2024-10-10 13:25:00,88.96,88.97,88.85,88.89,30378.0,86.9563,86.9661,86.8488,86.8879,30378.0
2024-10-10 13:30:00,88.88,88.94,88.87,88.89,8478.0,86.8781,86.9368,86.8683,86.8879,8478.0
2024-10-10 13:35:00,88.91,88.95,88.88,88.95,8001.0,86.9074,86.9465,86.8781,86.9465,8001.0
2024-10-10 13:40:00,88.99,89.02,88.97,88.98,7944.0,86.9856,87.015,86.9661,86.9759,7944.0
2024-10-10 13:45:00,89.0,89.04,88.98,89.02,9296.0,86.9954,87.0345,86.9759,87.015,9296.0
2024-10-10 13:50:00,89.01,89.03,88.83,88.83,7690.0,87.0052,87.0247,86.8292,86.8292,7690.0
2024-10-10 13:55:00,88.86,88.89,88.82,88.87,18271.0,86.8586,86.8879,86.8195,86.8683,18271.0
2024-10-10 14:00:00,88.87,88.88,88.79,88.8,5057.0,86.8683,86.8781,86.7901,86.7999,5057.0
2024-10-10 14:05:00,88.78,88.8,88.76,88.76,3361.0,86.7804,86.7999,86.7608,86.7608,3361.0
2024-10-10 14:10:00,88.78,88.81,88.77,88.78,4836.0,86.7804,86.8097,86.7706,86.7804,4836.0
2024-10-10 14:15:00,88.77,88.81,88.77,88.79,4657.0,86.7706,86.8097,86.7706,86.7901,4657.0
2024-10-10 14:20:00,88.79,88.85,88.77,88.82,7485.0,86.7901,86.8488,86.7706,86.8195,7485.0
2024-10-10 14:25:00,88.83,88.86,88.8,88.8,6554.0,86.8292,86.8586,86.7999,86.7999,6554.0
2024-10-10 14:30:00,88.79,88.79,88.69,88.74,3795.0,86.7901,86.7901,86.6924,86.7413,3795.0
2024-10-10 14:35:00,88.73,88.78,88.69,88.77,6671.0,86.7315,86.7804,86.6924,86.7706,6671.0
2024-10-10 14:40:00,88.77,88.77,88.69,88.7,4492.0,86.7706,86.7706,86.6924,86.7022,4492.0
2024-10-10 14:45:00,88.71,88.76,88.69,88.74,5632.0,86.712,86.7608,86.6924,86.7413,5632.0
2024-10-10 14:50:00,88.73,88.73,88.64,88.66,5624.0,86.7315,86.7315,86.6435,86.6631,5624.0
2024-10-10 14:55:00,88.67,88.7,88.66,88.66,5199.0,86.6729,86.7022,86.6631,86.6631,5199.0
2024-10-10 15:00:00,88.67,88.69,88.64,88.66,12928.0,86.6729,86.6924,86.6435,86.6631,12928.0
2024-10-10 15:05:00,88.66,88.72,88.65,88.69,5209.0,86.6631,86.7217,86.6533,86.6924,5209.0
2024-10-10 15:10:00,88.68,88.73,88.67,88.72,6270.0,86.6826,86.7315,86.6729,86.7217,6270.0
2024-10-10 15:15:00,88.72,88.72,88.59,88.67,9914.0,86.7217,86.7217,86.5947,86.6729,9914.0
2024-10-10 15:20:00,88.68,88.76,88.68,88.76,9222.0,86.6826,86.7608,86.6826,86.7608,9222.0
2024-10-10 15:25:00,88.76,88.76,88.71,88.73,5444.0,86.7608,86.7608,86.712,86.7315,5444.0
2024-10-10 15:30:00,88.74,88.81,88.73,88.76,13528.0,86.7413,86.8097,86.7315,86.7608,13528.0
2024-10-10 15:35:00,88.75,88.76,88.7,88.73,16251.0,86.751,86.7608,86.7022,86.7315,16251.0
2024-10-10 15:40:00,88.73,88.8,88.73,88.79,20664.0,86.7315,86.7999,86.7315,86.7901,20664.0
2024-10-10 15:45:00,88.79,88.91,88.79,88.9,47238.0,86.7901,86.9074,86.7901,86.8977,47238.0
2024-10-10 15:50:00,88.9,89.0,88.88,88.98,118658.0,86.8977,86.9954,86.8781,86.9759,118658.0
2024-10-10 15:55:00,88.98,88.99,88.69,88.7,227900.0,86.9759,86.9856,86.6924,86.7022,227900.0
2024-10-11 09:30:00,87.03,87.52,86.3,86.79,126694.0,85.0698,85.5488,84.3562,84.8352,126694.0
2024-10-11 09:35:00,86.84,87.07,85.55,85.82,87110.0,84.8841,85.1089,83.6231,83.887,87110.0
2024-10-11 09:40:00,85.83,85.93,85.2,85.89,180710.0,83.8968,83.9946,83.281,83.9555,180710.0
2024-10-11 09:45:00,85.9,86.99,85.82,86.95,31185.0,83.9652,85.0307,83.887,84.9916,31185.0
2024-10-11 09:50:00,86.95,87.21,86.74,87.01,30465.0,84.9916,85.2457,84.7863,85.0502,30465.0
2024-10-11 09:55:00,87.0,87.29,86.94,87.22,44298.0,85.0405,85.3239,84.9818,85.2555,44298.0
2024-10-11 10:00:00,87.14,87.39,87.09,87.25,28160.0,85.1773,85.4217,85.1284,85.2848,28160.0
2024-10-11 10:05:00,87.25,87.59,87.25,87.49,12187.0,85.2848,85.6172,85.2848,85.5194,12187.0
2024-10-11 10:10:00,87.53,87.64,87.42,87.64,41998.0,85.5585,85.6661,85.451,85.6661,41998.0
2024-10-11 10:15:00,87.7,87.93,87.68,87.81,58200.0,85.7247,85.9495,85.7051,85.8322,58200.0
2024-10-11 10:20:00,87.81,87.93,87.75,87.86,18726.0,85.8322,85.9495,85.7736,85.8811,18726.0
2024-10-11 10:25:00,87.87,87.99,87.81,87.86,11904.0,85.8909,86.0082,85.8322,85.8811,11904.0
2024-10-11 10:30:00,87.86,87.87,87.56,87.68,28342.0,85.8811,85.8909,85.5879,85.7051,28342.0
2024-10-11 10:35:00,87.71,87.77,87.45,87.56,19799.0,85.7345,85.7931,85.4803,85.5879,19799.0
2024-10-11 10:40:00,87.56,87.75,87.54,87.59,12015.0,85.5879,85.7736,85.5683,85.6172,12015.0
2024-10-11 10:45:00,87.61,87.94,87.61,87.91,8885.0,85.6367,85.9593,85.6367,85.93,8885.0
2024-10-11 10:50:00,87.95,88.01,87.89,88.01,11463.0,85.9691,86.0277,85.9104,86.0277,11463.0
2024-10-11 10:55:00,88.02,88.11,87.93,87.95,14772.0,86.0375,86.1255,85.9495,85.9691,14772.0
2024-10-11 11:00:00,87.91,87.96,87.8,87.96,6537.0,85.93,85.9788,85.8224,85.9788,6537.0
2024-10-11 11:05:00,87.97,87.98,87.78,87.85,33739.0,85.9886,85.9984,85.8029,85.8713,33739.0
2024-10-11 11:10:00,87.86,88.14,87.86,88.14,10161.0,85.8811,86.1548,85.8811,86.1548,10161.0
2024-10-11 11:15:00,88.2,88.27,88.1,88.19,14395.0,86.2134,86.2819,86.1157,86.2037,14395.0
2024-10-11 11:20:00,88.18,88.33,88.18,88.32,43003.0,86.1939,86.3405,86.1939,86.3307,43003.0
2024-10-11 11:25:00,88.33,88.33,88.05,88.13,10816.0,86.3405,86.3405,86.0668,86.145,10816.0
2024-10-11 11:30:00,88.13,88.15,87.95,87.95,32010.0,86.145,86.1646,85.9691,85.9691,32010.0
2024-10-11 11:35:00,87.95,88.07,87.95,88.0,14180.0,85.9691,86.0864,85.9691,86.0179,14180.0
2024-10-11 11:40:00,87.99,88.05,87.96,87.98,11127.0,86.0082,86.0668,85.9788,85.9984,11127.0
2024-10-11 11:45:00,87.98,87.99,87.82,87.84,11457.0,85.9984,86.0082,85.842,85.8615,11457.0
2024-10-11 11:50:00,87.83,87.83,87.75,87.79,8088.0,85.8518,85.8518,85.7736,85.8127,8088.0
2024-10-11 11:55:00,87.8,87.88,87.79,87.84,13256.0,85.8224,85.9006,85.8127,85.8615,13256.0
2024-10-11 12:00:00,87.86,88.04,87.86,88.01,11909.0,85.8811,86.057,85.8811,86.0277,11909.0
2024-10-11 12:05:00,88.01,88.08,87.97,87.97,16476.0,86.0277,86.0961,85.9886,85.9886,16476.0
2024-10-11 12:10:00,87.97,88.02,87.95,87.98,13171.0,85.9886,86.0375,85.9691,85.9984,13171.0
2024-10-11 12:15:00,87.96,88.03,87.9,87.91,9584.0,85.9788,86.0473,85.9202,85.93,9584.0
2024-10-11 12:20:00,87.92,87.97,87.87,87.95,9032.0,85.9397,85.9886,85.8909,85.9691,9032.0
2024-10-11 12:25:00,87.96,87.96,87.86,87.88,7640.0,85.9788,85.9788,85.8811,85.9006,7640.0
2024-10-11 12:30:00,87.88,87.97,87.87,87.96,12778.0,85.9006,85.9886,85.8909,85.9788,12778.0
2024-10-11 12:35:00,87.97,87.97,87.84,87.84,14537.0,85.9886,85.9886,85.8615,85.8615,14537.0
2024-10-11 12:40:00,87.84,87.85,87.78,87.78,7998.0,85.8615,85.8713,85.8029,85.8029,7998.0
2024-10-11 12:45:00,87.76,87.8,87.73,87.73,10262.0,85.7833,85.8224,85.754,85.754,10262.0
2024-10-11 12:50:00,87.73,87.77,87.7,87.73,10823.0,85.754,85.7931,85.7247,85.754,10823.0
2024-10-11 12:55:00,87.71,87.71,87.49,87.54,23317.0,85.7345,85.7345,85.5194,85.5683,23317.0
2024-10-11 13:00:00,87.54,87.55,87.4,87.45,19089.0,85.5683,85.5781,85.4315,85.4803,19089.0
2024-10-11 13:05:00,87.47,87.54,87.42,87.42,14901.0,85.4999,85.5683,85.451,85.451,14901.0
2024-10-11 13:10:00,87.43,87.52,87.4,87.5,13055.0,85.4608,85.5488,85.4315,85.5292,13055.0
2024-10-11 13:15:00,87.5,87.51,87.43,87.5,15457.0,85.5292,85.539,85.4608,85.5292,15457.0
2024-10-11 13:20:00,87.51,87.56,87.45,87.49,17916.0,85.539,85.5879,85.4803,85.5194,17916.0
2024-10-11 13:25:00,87.49,87.55,87.45,87.55,9530.0,85.5194,85.5781,85.4803,85.5781,9530.0
2024-10-11 13:30:00,87.55,87.55,87.41,87.43,15550.0,85.5781,85.5781,85.4412,85.4608,15550.0
2024-10-11 13:35:00,87.42,87.47,87.36,87.46,15576.0,85.451,85.4999,85.3924,85.4901,15576.0
2024-10-11 13:40:00,87.46,87.57,87.44,87.55,16719.0,85.4901,85.5976,85.4706,85.5781,16719.0
2024-10-11 13:45:00,87.55,87.63,87.53,87.54,15491.0,85.5781,85.6563,85.5585,85.5683,15491.0
2024-10-11 13:50:00,87.52,87.56,87.51,87.56,14237.0,85.5488,85.5879,85.539,85.5879,14237.0
2024-10-11 13:55:00,87.56,87.57,87.5,87.54,9448.0,85.5879,85.5976,85.5292,85.5683,9448.0
2024-10-11 14:00:00,87.52,87.55,87.5,87.52,9249.0,85.5488,85.5781,85.5292,85.5488,9249.0
2024-10-11 14:05:00,87.52,87.52,87.36,87.39,14213.0,85.5488,85.5488,85.3924,85.4217,14213.0
2024-10-11 14:10:00,87.38,87.48,87.37,87.48,8099.0,85.4119,85.5097,85.4021,85.5097,8099.0
2024-10-11 14:15:00,87.46,87.52,87.43,87.51,11200.0,85.4901,85.5488,85.4608,85.539,11200.0
2024-10-11 14:20:00,87.49,87.53,87.4,87.43,11710.0,85.5194,85.5585,85.4315,85.4608,11710.0
2024-10-11 14:25:00,87.42,87.42,87.31,87.33,7382.0,85.451,85.451,85.3435,85.363,7382.0
2024-10-11 14:30:00,87.33,87.36,87.31,87.31,12132.0,85.363,85.3924,85.3435,85.3435,12132.0
2024-10-11 14:35:00,87.31,87.31,87.26,87.3,11736.0,85.3435,85.3435,85.2946,85.3337,11736.0
2024-10-11 14:40:00,87.29,87.34,87.25,87.32,13849.0,85.3239,85.3728,85.2848,85.3533,13849.0
2024-10-11 14:45:00,87.31,87.34,87.29,87.3,10669.0,85.3435,85.3728,85.3239,85.3337,10669.0
2024-10-11 14:50:00,87.3,87.4,87.27,87.38,9349.0,85.3337,85.4315,85.3044,85.4119,9349.0
2024-10-11 14:55:00,87.4,87.47,87.38,87.47,14326.0,85.4315,85.4999,85.4119,85.4999,14326.0
2024-10-11 15:00:00,87.47,87.49,87.45,87.46,16287.0,85.4999,85.5194,85.4803,85.4901,16287.0
2024-10-11 15:05:00,87.46,87.53,87.44,87.52,30421.0,85.4901,85.5585,85.4706,85.5488,30421.0
2024-10-11 15:10:00,87.51,87.59,87.48,87.48,15156.0,85.539,85.6172,85.5097,85.5097,15156.0
2024-10-11 15:15:00,87.49,87.49,87.41,87.45,11439.0,85.5194,85.5194,85.4412,85.4803,11439.0
2024-10-11 15:20:00,87.45,87.52,87.4,87.41,21361.0,85.4803,85.5488,85.4315,85.4412,21361.0
2024-10-11 15:25:00,87.41,87.46,87.36,87.45,22198.0,85.4412,85.4901,85.3924,85.4803,22198.0
2024-10-11 15:30:00,87.44,87.57,87.37,87.46,57654.0,85.4706,85.5976,85.4021,85.4901,57654.0
2024-10-11 15:35:00,87.46,87.56,87.44,87.56,54442.0,85.4901,85.5879,85.4706,85.5879,54442.0
2024-10-11 15:40:00,87.56,87.61,87.49,87.52,75052.0,85.5879,85.6367,85.5194,85.5488,75052.0
2024-10-11 15:45:00,87.53,87.62,87.5,87.53,96258.0,85.5585,85.6465,85.5292,85.5585,96258.0
2024-10-11 15:50:00,87.57,87.66,87.44,87.5,117116.0,85.5976,85.6856,85.4706,85.5292,117116.0
2024-10-11 15:55:00,87.49,87.67,87.48,87.66,281134.0,85.5194,85.6954,85.5097,85.6856,281134.0
2024-10-14 09:30:00,87.98,88.0,87.52,87.81,27209.0,85.9984,86.0179,85.5488,85.8322,27209.0
2024-10-14 09:35:00,87.85,87.89,87.65,87.86,8614.0,85.8713,85.9104,85.6758,85.8811,8614.0
2024-10-14 09:40:00,87.87,87.97,87.79,87.92,3137.0,85.8909,85.9886,85.8127,85.9397,3137.0
2024-10-14 09:45:00,87.92,88.28,87.92,88.14,4500.0,85.9397,86.2916,85.9397,86.1548,4500.0
2024-10-14 09:50:00,88.21,88.27,88.1,88.17,14335.0,86.2232,86.2819,86.1157,86.1841,14335.0
2024-10-14 09:55:00,88.2,88.44,88.18,88.44,6513.0,86.2134,86.448,86.1939,86.448,6513.0
2024-10-14 10:00:00,88.44,88.53,88.24,88.24,12199.0,86.448,86.536,86.2525,86.2525,12199.0
2024-10-14 10:05:00,88.23,88.49,88.23,88.47,7250.0,86.2428,86.4969,86.2428,86.4774,7250.0
2024-10-14 10:10:00,88.44,88.6,88.44,88.54,10553.0,86.448,86.6044,86.448,86.5458,10553.0
2024-10-14 10:15:00,88.63,88.63,88.52,88.53,4380.0,86.6338,86.6338,86.5262,86.536,4380.0
2024-10-14 10:20:00,88.48,88.56,88.45,88.45,3576.0,86.4871,86.5653,86.4578,86.4578,3576.0
2024-10-14 10:25:00,88.5,88.51,88.42,88.47,3827.0,86.5067,86.5165,86.4285,86.4774,3827.0
2024-10-14 10:30:00,88.47,88.61,88.47,88.53,4228.0,86.4774,86.6142,86.4774,86.536,4228.0
2024-10-14 10:35:00,88.53,88.54,88.45,88.48,4077.0,86.536,86.5458,86.4578,86.4871,4077.0
2024-10-14 10:40:00,88.51,88.52,88.43,88.47,4859.0,86.5165,86.5262,86.4383,86.4774,4859.0
2024-10-14 10:45:00,88.5,88.57,88.43,88.44,11408.0,86.5067,86.5751,86.4383,86.448,11408.0
2024-10-14 10:50:00,88.44,88.62,88.44,88.6,9332.0,86.448,86.624,86.448,86.6044,9332.0
2024-10-14 10:55:00,88.59,88.63,88.55,88.63,6842.0,86.5947,86.6338,86.5556,86.6338,6842.0
2024-10-14 11:00:00,88.64,88.81,88.61,88.61,14970.0,86.6435,86.8097,86.6142,86.6142,14970.0
2024-10-14 11:05:00,88.64,88.65,88.52,88.53,6298.0,86.6435,86.6533,86.5262,86.536,6298.0
2024-10-14 11:10:00,88.51,88.61,88.49,88.6,5485.0,86.5165,86.6142,86.4969,86.6044,5485.0
2024-10-14 11:15:00,88.59,88.74,88.58,88.74,10382.0,86.5947,86.7413,86.5849,86.7413,10382.0
2024-10-14 11:20:00,88.76,88.76,88.69,88.75,5440.0,86.7608,86.7608,86.6924,86.751,5440.0
2024-10-14 11:25:00,88.74,88.8,88.7,88.79,6078.0,86.7413,86.7999,86.7022,86.7901,6078.0
2024-10-14 11:30:00,88.81,88.88,88.8,88.88,6387.0,86.8097,86.8781,86.7999,86.8781,6387.0
2024-10-14 11:35:00,88.85,88.93,88.83,88.9,5289.0,86.8488,86.927,86.8292,86.8977,5289.0
2024-10-14 11:40:00,88.88,88.93,88.88,88.92,4735.0,86.8781,86.927,86.8781,86.9172,4735.0
2024-10-14 11:45:00,88.92,88.94,88.88,88.93,8031.0,86.9172,86.9368,86.8781,86.927,8031.0
2024-10-14 11:50:00,88.93,88.95,88.88,88.91,15852.0,86.927,86.9465,86.8781,86.9074,15852.0
2024-10-14 11:55:00,88.92,88.98,88.91,88.92,15319.0,86.9172,86.9759,86.9074,86.9172,15319.0
2024-10-14 12:00:00,88.92,88.96,88.9,88.9,8145.0,86.9172,86.9563,86.8977,86.8977,8145.0
2024-10-14 12:05:00,88.89,88.89,88.81,88.84,10748.0,86.8879,86.8879,86.8097,86.839,10748.0
2024-10-14 12:10:00,88.83,88.88,88.83,88.85,4092.0,86.8292,86.8781,86.8292,86.8488,4092.0
2024-10-14 12:15:00,88.87,88.91,88.81,88.85,16873.0,86.8683,86.9074,86.8097,86.8488,16873.0
2024-10-14 12:20:00,88.85,88.88,88.82,88.83,7170.0,86.8488,86.8781,86.8195,86.8292,7170.0
2024-10-14 12:25:00,88.82,88.94,88.82,88.91,10136.0,86.8195,86.9368,86.8195,86.9074,10136.0
2024-10-14 12:30:00,88.89,88.95,88.88,88.92,8645.0,86.8879,86.9465,86.8781,86.9172,8645.0
2024-10-14 12:35:00,88.91,88.95,88.9,88.95,7001.0,86.9074,86.9465,86.8977,86.9465,7001.0
2024-10-14 12:40:00,88.95,88.96,88.93,88.96,4350.0,86.9465,86.9563,86.927,86.9563,4350.0
2024-10-14 12:45:00,88.97,88.99,88.93,88.98,5230.0,86.9661,86.9856,86.927,86.9759,5230.0
2024-10-14 12:50:00,88.99,89.09,88.99,89.07,11071.0,86.9856,87.0834,86.9856,87.0638,11071.0
2024-10-14 12:55:00,89.07,89.13,89.06,89.08,8475.0,87.0638,87.1225,87.0541,87.0736,8475.0
2024-10-14 13:00:00,89.09,89.13,89.09,89.13,3907.0,87.0834,87.1225,87.0834,87.1225,3907.0
2024-10-14 13:05:00,89.11,89.11,89.02,89.02,9429.0,87.1029,87.1029,87.015,87.015,9429.0
2024-10-14 13:10:00,89.02,89.08,88.95,88.95,5238.0,87.015,87.0736,86.9465,86.9465,5238.0
2024-10-14 13:15:00,88.94,89.04,88.91,88.99,7282.0,86.9368,87.0345,86.9074,86.9856,7282.0
2024-10-14 13:20:00,88.99,89.0,88.95,88.95,1236.0,86.9856,86.9954,86.9465,86.9465,1236.0
2024-10-14 13:25:00,88.95,89.01,88.92,88.99,6286.0,86.9465,87.0052,86.9172,86.9856,6286.0
2024-10-14 13:30:00,89.0,89.03,88.98,89.01,5544.0,86.9954,87.0247,86.9759,87.0052,5544.0
2024-10-14 13:35:00,89.0,89.0,88.92,88.95,6991.0,86.9954,86.9954,86.9172,86.9465,6991.0
2024-10-14 13:40:00,88.95,88.98,88.93,88.94,4487.0,86.9465,86.9759,86.927,86.9368,4487.0
2024-10-14 13:45:00,88.94,88.96,88.93,88.96,4732.0,86.9368,86.9563,86.927,86.9563,4732.0
2024-10-14 13:50:00,88.97,88.99,88.96,88.97,3835.0,86.9661,86.9856,86.9563,86.9661,3835.0
2024-10-14 13:55:00,88.97,88.97,88.91,88.92,5162.0,86.9661,86.9661,86.9074,86.9172,5162.0
2024-10-14 14:00:00,88.9,88.93,88.87,88.92,6160.0,86.8977,86.927,86.8683,86.9172,6160.0
2024-10-14 14:05:00,88.94,89.0,88.93,88.99,6434.0,86.9368,86.9954,86.927,86.9856,6434.0
2024-10-14 14:10:00,89.0,89.01,88.88,88.89,12390.0,86.9954,87.0052,86.8781,86.8879,12390.0
2024-10-14 14:15:00,88.9,88.98,88.9,88.98,4700.0,86.8977,86.9759,86.8977,86.9759,4700.0
2024-10-14 14:20:00,88.98,89.1,88.98,89.1,4500.0,86.9759,87.0932,86.9759,87.0932,4500.0
2024-10-14 14:25:00,89.1,89.1,89.05,89.05,4799.0,87.0932,87.0932,87.0443,87.0443,4799.0
2024-10-14 14:30:00,89.04,89.06,89.03,89.06,4363.0,87.0345,87.0541,87.0247,87.0541,4363.0
2024-10-14 14:35:00,89.06,89.13,89.06,89.12,8168.0,87.0541,87.1225,87.0541,87.1127,8168.0
2024-10-14 14:40:00,89.13,89.13,89.09,89.1,8424.0,87.1225,87.1225,87.0834,87.0932,8424.0
2024-10-14 14:45:00,89.1,89.12,89.01,89.03,7915.0,87.0932,87.1127,87.0052,87.0247,7915.0
2024-10-14 14:50:00,89.04,89.06,89.01,89.03,5448.0,87.0345,87.0541,87.0052,87.0247,5448.0
2024-10-14 14:55:00,89.02,89.03,89.0,89.01,8942.0,87.015,87.0247,86.9954,87.0052,8942.0
2024-10-14 15:00:00,89.01,89.13,88.98,89.13,9183.0,87.0052,87.1225,86.9759,87.1225,9183.0
2024-10-14 15:05:00,89.13,89.13,89.09,89.1,13002.0,87.1225,87.1225,87.0834,87.0932,13002.0
2024-10-14 15:10:00,89.12,89.13,89.04,89.08,9315.0,87.1127,87.1225,87.0345,87.0736,9315.0
2024-10-14 15:15:00,89.09,89.12,89.08,89.09,8137.0,87.0834,87.1127,87.0736,87.0834,8137.0
2024-10-14 15:20:00,89.09,89.15,89.09,89.13,11261.0,87.0834,87.142,87.0834,87.1225,11261.0
2024-10-14 15:25:00,89.12,89.18,89.09,89.18,9514.0,87.1127,87.1714,87.0834,87.1714,9514.0
2024-10-14 15:30:00,89.17,89.18,89.09,89.11,9066.0,87.1616,87.1714,87.0834,87.1029,9066.0
2024-10-14 15:35:00,89.11,89.12,89.06,89.11,12041.0,87.1029,87.1127,87.0541,87.1029,12041.0
2024-10-14 15:40:00,89.12,89.12,89.08,89.09,11173.0,87.1127,87.1127,87.0736,87.0834,11173.0
2024-10-14 15:45:00,89.08,89.23,89.04,89.22,15677.0,87.0736,87.2202,87.0345,87.2105,15677.0
2024-10-14 15:50:00,89.22,89.24,89.04,89.11,38482.0,87.2105,87.23,87.0345,87.1029,38482.0
2024-10-14 15:55:00,89.11,89.28,89.11,89.18,129890.0,87.1029,87.2691,87.1029,87.1714,129890.0
2024-10-15 09:30:00,89.88,90.03,89.72,90.03,35173.0,87.8556,88.0022,87.6992,88.0022,35173.0
2024-10-15 09:35:00,90.0,90.0,89.67,89.7,7609.0,87.9729,87.9729,87.6503,87.6797,7609.0
2024-10-15 09:40:00,89.7,89.7,89.34,89.41,3110.0,87.6797,87.6797,87.3278,87.3962,3110.0
2024-10-15 09:45:00,89.44,89.48,89.38,89.44,3150.0,87.4255,87.4646,87.3669,87.4255,3150.0
2024-10-15 09:50:00,89.47,89.52,89.29,89.29,6137.0,87.4548,87.5037,87.2789,87.2789,6137.0
2024-10-15 09:55:00,89.08,89.17,88.99,89.17,16711.0,87.0736,87.1616,86.9856,87.1616,16711.0
2024-10-15 10:00:00,89.2,89.33,89.11,89.15,4572.0,87.1909,87.318,87.1029,87.142,4572.0
2024-10-15 10:05:00,89.06,89.06,88.95,88.95,2919.0,87.0541,87.0541,86.9465,86.9465,2919.0
2024-10-15 10:10:00,88.95,89.02,88.95,88.99,5606.0,86.9465,87.015,86.9465,86.9856,5606.0
2024-10-15 10:15:00,88.98,89.13,88.97,89.09,9565.0,86.9759,87.1225,86.9661,87.0834,9565.0
2024-10-15 10:20:00,89.08,89.14,88.96,88.96,5957.0,87.0736,87.1323,86.9563,86.9563,5957.0
2024-10-15 10:25:00,88.97,89.14,88.95,89.14,12322.0,86.9661,87.1323,86.9465,87.1323,12322.0
2024-10-15 10:30:00,89.1,89.29,89.02,89.02,10874.0,87.0932,87.2789,87.015,87.015,10874.0
2024-10-15 10:35:00,89.02,89.39,89.01,89.36,8353.0,87.015,87.3766,87.0052,87.3473,8353.0
2024-10-15 10:40:00,89.37,89.47,89.19,89.26,8946.0,87.3571,87.4548,87.1811,87.2496,8946.0
2024-10-15 10:45:00,89.25,89.3,89.06,89.26,9543.0,87.2398,87.2887,87.0541,87.2496,9543.0
2024-10-15 10:50:00,89.29,89.32,89.14,89.17,5835.0,87.2789,87.3082,87.1323,87.1616,5835.0
2024-10-15 10:55:00,89.13,89.14,89.02,89.04,6070.0,87.1225,87.1323,87.015,87.0345,6070.0
2024-10-15 11:00:00,89.03,89.11,89.0,89.11,7853.0,87.0247,87.1029,86.9954,87.1029,7853.0
2024-10-15 11:05:00,89.09,89.13,89.04,89.05,5860.0,87.0834,87.1225,87.0345,87.0443,5860.0
2024-10-15 11:10:00,89.06,89.09,88.83,88.84,9128.0,87.0541,87.0834,86.8292,86.839,9128.0
2024-10-15 11:15:00,88.8,88.95,88.78,88.95,7399.0,86.7999,86.9465,86.7804,86.9465,7399.0
2024-10-15 11:20:00,88.95,89.06,88.94,89.0,8719.0,86.9465,87.0541,86.9368,86.9954,8719.0
2024-10-15 11:25:00,89.04,89.22,89.02,89.19,10671.0,87.0345,87.2105,87.015,87.1811,10671.0
2024-10-15 11:30:00,89.17,89.2,89.08,89.12,7244.0,87.1616,87.1909,87.0736,87.1127,7244.0
2024-10-15 11:35:00,89.14,89.25,89.14,89.23,9165.0,87.1323,87.2398,87.1323,87.2202,9165.0
2024-10-15 11:40:00,89.24,89.34,89.23,89.31,6125.0,87.23,87.3278,87.2202,87.2984,6125.0
2024-10-15 11:45:00,89.27,89.31,89.22,89.24,3975.0,87.2593,87.2984,87.2105,87.23,3975.0
2024-10-15 11:50:00,89.22,89.29,89.18,89.29,5411.0,87.2105,87.2789,87.1714,87.2789,5411.0
2024-10-15 11:55:00,89.25,89.32,89.24,89.28,3890.0,87.2398,87.3082,87.23,87.2691,3890.0
2024-10-15 12:00:00,89.3,89.3,89.19,89.24,7649.0,87.2887,87.2887,87.1811,87.23,7649.0
2024-10-15 12:05:00,89.22,89.28,89.2,89.21,9234.0,87.2105,87.2691,87.1909,87.2007,9234.0
2024-10-15 12:10:00,89.2,89.21,89.05,89.05,9372.0,87.1909,87.2007,87.0443,87.0443,9372.0
2024-10-15 12:15:00,89.06,89.06,88.98,89.01,9566.0,87.0541,87.0541,86.9759,87.0052,9566.0
2024-10-15 12:20:00,89.0,89.08,88.98,89.08,5352.0,86.9954,87.0736,86.9759,87.0736,5352.0
2024-10-15 12:25:00,89.05,89.08,89.03,89.05,3120.0,87.0443,87.0736,87.0247,87.0443,3120.0
2024-10-15 12:30:00,89.02,89.11,89.01,89.1,6340.0,87.015,87.1029,87.0052,87.0932,6340.0
2024-10-15 12:35:00,89.09,89.09,89.03,89.04,9163.0,87.0834,87.0834,87.0247,87.0345,9163.0
2024-10-15 12:40:00,89.05,89.07,89.01,89.05,6908.0,87.0443,87.0638,87.0052,87.0443,6908.0
2024-10-15 12:45:00,89.04,89.09,89.02,89.06,8756.0,87.0345,87.0834,87.015,87.0541,8756.0
2024-10-15 12:50:00,89.06,89.08,89.03,89.03,5017.0,87.0541,87.0736,87.0247,87.0247,5017.0
2024-10-15 12:55:00,89.04,89.12,89.01,89.1,5939.0,87.0345,87.1127,87.0052,87.0932,5939.0
2024-10-15 13:00:00,89.1,89.14,89.07,89.12,7921.0,87.0932,87.1323,87.0638,87.1127,7921.0
2024-10-15 13:05:00,89.14,89.19,89.11,89.12,9161.0,87.1323,87.1811,87.1029,87.1127,9161.0
2024-10-15 13:10:00,89.12,89.13,89.09,89.12,10183.0,87.1127,87.1225,87.0834,87.1127,10183.0
2024-10-15 13:15:00,89.11,89.28,89.11,89.27,11421.0,87.1029,87.2691,87.1029,87.2593,11421.0
2024-10-15 13:20:00,89.27,89.32,89.24,89.3,5539.0,87.2593,87.3082,87.23,87.2887,5539.0
2024-10-15 13:25:00,89.31,89.31,89.2,89.2,7688.0,87.2984,87.2984,87.1909,87.1909,7688.0
2024-10-15 13:30:00,89.19,89.2,89.15,89.18,8912.0,87.1811,87.1909,87.142,87.1714,8912.0
2024-10-15 13:35:00,89.17,89.2,89.15,89.18,9601.0,87.1616,87.1909,87.142,87.1714,9601.0
2024-10-15 13:40:00,89.18,89.25,89.12,89.12,14469.0,87.1714,87.2398,87.1127,87.1127,14469.0
2024-10-15 13:45:00,89.12,89.14,89.08,89.11,8841.0,87.1127,87.1323,87.0736,87.1029,8841.0
2024-10-15 13:50:00,89.13,89.14,89.02,89.02,8528.0,87.1225,87.1323,87.015,87.015,8528.0
2024-10-15 13:55:00,89.01,89.03,88.92,88.97,12374.0,87.0052,87.0247,86.9172,86.9661,12374.0
2024-10-15 14:00:00,88.95,88.95,88.82,88.84,12940.0,86.9465,86.9465,86.8195,86.839,12940.0
2024-10-15 14:05:00,88.85,88.89,88.82,88.88,11708.0,86.8488,86.8879,86.8195,86.8781,11708.0
2024-10-15 14:10:00,88.9,88.96,88.9,88.95,11766.0,86.8977,86.9563,86.8977,86.9465,11766.0
2024-10-15 14:15:00,88.95,88.95,88.71,88.74,24929.0,86.9465,86.9465,86.712,86.7413,24929.0
2024-10-15 14:20:00,88.71,88.71,88.52,88.55,24707.0,86.712,86.712,86.5262,86.5556,24707.0
2024-10-15 14:25:00,88.53,88.6,88.5,88.6,29933.0,86.536,86.6044,86.5067,86.6044,29933.0
2024-10-15 14:30:00,88.58,88.58,88.47,88.48,17221.0,86.5849,86.5849,86.4774,86.4871,17221.0
2024-10-15 14:35:00,88.48,88.53,88.41,88.44,73384.0,86.4871,86.536,86.4187,86.448,73384.0
2024-10-15 14:40:00,88.45,88.49,88.35,88.48,52775.0,86.4578,86.4969,86.3601,86.4871,52775.0
2024-10-15 14:45:00,88.48,88.5,88.39,88.42,37455.0,86.4871,86.5067,86.3992,86.4285,37455.0
2024-10-15 14:50:00,88.43,88.56,88.41,88.48,40360.0,86.4383,86.5653,86.4187,86.4871,40360.0
2024-10-15 14:55:00,88.49,88.55,88.46,88.55,28155.0,86.4969,86.5556,86.4676,86.5556,28155.0
2024-10-15 15:00:00,88.58,88.58,88.44,88.5,18802.0,86.5849,86.5849,86.448,86.5067,18802.0
2024-10-15 15:05:00,88.51,88.51,88.34,88.34,26436.0,86.5165,86.5165,86.3503,86.3503,26436.0
2024-10-15 15:10:00,88.34,88.34,88.23,88.23,52622.0,86.3503,86.3503,86.2428,86.2428,52622.0
2024-10-15 15:15:00,88.23,88.27,88.12,88.17,61614.0,86.2428,86.2819,86.1352,86.1841,61614.0
2024-10-15 15:20:00,88.18,88.35,88.18,88.21,14787.0,86.1939,86.3601,86.1939,86.2232,14787.0
2024-10-15 15:25:00,88.23,88.24,88.17,88.17,20941.0,86.2428,86.2525,86.1841,86.1841,20941.0
2024-10-15 15:30:00,88.17,88.32,88.17,88.26,76478.0,86.1841,86.3307,86.1841,86.2721,76478.0
2024-10-15 15:35:00,88.26,88.39,88.24,88.3,154862.0,86.2721,86.3992,86.2525,86.3112,154862.0
2024-10-15 15:40:00,88.3,88.42,88.23,88.23,68346.0,86.3112,86.4285,86.2428,86.2428,68346.0
2024-10-15 15:45:00,88.23,88.28,88.19,88.21,103195.0,86.2428,86.2916,86.2037,86.2232,103195.0
2024-10-15 15:50:00,88.22,88.25,88.09,88.17,179483.0,86.233,86.2623,86.1059,86.1841,179483.0
2024-10-15 15:55:00,88.17,88.2,87.98,88.19,404248.0,86.1841,86.2134,85.9984,86.2037,404248.0
2024-10-16 09:30:00,88.62,88.7,88.35,88.7,29652.0,86.624,86.7022,86.3601,86.7022,29652.0
2024-10-16 09:35:00,88.64,88.87,88.64,88.78,7480.0,86.6435,86.8683,86.6435,86.7804,7480.0
2024-10-16 09:40:00,88.76,89.06,88.64,89.06,14815.0,86.7608,87.0541,86.6435,87.0541,14815.0
2024-10-16 09:45:00,89.04,89.14,88.81,88.88,13840.0,87.0345,87.1323,86.8097,86.8781,13840.0
2024-10-16 09:50:00,88.91,89.17,88.91,88.98,110761.0,86.9074,87.1616,86.9074,86.9759,110761.0
2024-10-16 09:55:00,89.01,89.37,89.01,89.33,4445.0,87.0052,87.3571,87.0052,87.318,4445.0
2024-10-16 10:00:00,89.37,89.39,89.27,89.3,15047.0,87.3571,87.3766,87.2593,87.2887,15047.0
2024-10-16 10:05:00,89.29,89.45,89.28,89.41,7817.0,87.2789,87.4353,87.2691,87.3962,7817.0
2024-10-16 10:10:00,89.43,89.45,89.28,89.28,16428.0,87.4157,87.4353,87.2691,87.2691,16428.0
2024-10-16 10:15:00,89.25,89.34,89.25,89.33,6566.0,87.2398,87.3278,87.2398,87.318,6566.0
2024-10-16 10:20:00,89.32,89.32,89.23,89.27,8544.0,87.3082,87.3082,87.2202,87.2593,8544.0
2024-10-16 10:25:00,89.25,89.35,89.18,89.28,10018.0,87.2398,87.3375,87.1714,87.2691,10018.0
2024-10-16 10:30:00,89.28,89.42,89.24,89.32,12396.0,87.2691,87.406,87.23,87.3082,12396.0
2024-10-16 10:35:00,89.33,89.41,89.3,89.3,9788.0,87.318,87.3962,87.2887,87.2887,9788.0
2024-10-16 10:40:00,89.36,89.46,89.31,89.39,7528.0,87.3473,87.4451,87.2984,87.3766,7528.0
2024-10-16 10:45:00,89.38,89.38,89.17,89.17,6132.0,87.3669,87.3669,87.1616,87.1616,6132.0
2024-10-16 10:50:00,89.18,89.34,89.16,89.34,6375.0,87.1714,87.3278,87.1518,87.3278,6375.0
2024-10-16 10:55:00,89.32,89.35,89.23,89.26,6964.0,87.3082,87.3375,87.2202,87.2496,6964.0
2024-10-16 11:00:00,89.29,89.3,89.15,89.15,7770.0,87.2789,87.2887,87.142,87.142,7770.0
2024-10-16 11:05:00,89.15,89.15,88.99,89.04,7111.0,87.142,87.142,86.9856,87.0345,7111.0
2024-10-16 11:10:00,89.07,89.14,89.05,89.09,6767.0,87.0638,87.1323,87.0443,87.0834,6767.0
2024-10-16 11:15:00,89.1,89.19,89.05,89.16,4748.0,87.0932,87.1811,87.0443,87.1518,4748.0
2024-10-16 11:20:00,89.16,89.21,89.12,89.14,5762.0,87.1518,87.2007,87.1127,87.1323,5762.0
2024-10-16 11:25:00,89.16,89.17,89.08,89.09,7543.0,87.1518,87.1616,87.0736,87.0834,7543.0
2024-10-16 11:30:00,89.11,89.17,89.08,89.16,6349.0,87.1029,87.1616,87.0736,87.1518,6349.0
2024-10-16 11:35:00,89.16,89.25,89.15,89.22,4093.0,87.1518,87.2398,87.142,87.2105,4093.0
2024-10-16 11:40:00,89.22,89.33,89.22,89.29,5134.0,87.2105,87.318,87.2105,87.2789,5134.0
2024-10-16 11:45:00,89.3,89.3,89.24,89.24,6629.0,87.2887,87.2887,87.23,87.23,6629.0
2024-10-16 11:50:00,89.22,89.25,89.2,89.21,11453.0,87.2105,87.2398,87.1909,87.2007,11453.0
2024-10-16 11:55:00,89.22,89.33,89.22,89.28,6510.0,87.2105,87.318,87.2105,87.2691,6510.0
2024-10-16 12:00:00,89.29,89.34,89.29,89.34,4761.0,87.2789,87.3278,87.2789,87.3278,4761.0
2024-10-16 12:05:00,89.35,89.47,89.35,89.44,8822.0,87.3375,87.4548,87.3375,87.4255,8822.0
2024-10-16 12:10:00,89.45,89.55,89.43,89.51,9361.0,87.4353,87.533,87.4157,87.4939,9361.0
2024-10-16 12:15:00,89.5,89.51,89.4,89.45,14565.0,87.4842,87.4939,87.3864,87.4353,14565.0
2024-10-16 12:20:00,89.44,89.47,89.4,89.42,7634.0,87.4255,87.4548,87.3864,87.406,7634.0
2024-10-16 12:25:00,89.44,89.45,89.39,89.43,6071.0,87.4255,87.4353,87.3766,87.4157,6071.0
2024-10-16 12:30:00,89.44,89.5,89.43,89.47,6310.0,87.4255,87.4842,87.4157,87.4548,6310.0
2024-10-16 12:35:00,89.47,89.56,89.46,89.54,6231.0,87.4548,87.5428,87.4451,87.5233,6231.0
2024-10-16 12:40:00,89.56,89.6,89.52,89.6,5633.0,87.5428,87.5819,87.5037,87.5819,5633.0
2024-10-16 12:45:00,89.59,89.65,89.55,89.63,11533.0,87.5721,87.6308,87.533,87.6112,11533.0
2024-10-16 12:50:00,89.61,89.69,89.6,89.67,5687.0,87.5917,87.6699,87.5819,87.6503,5687.0
2024-10-16 12:55:00,89.67,89.68,89.59,89.61,8693.0,87.6503,87.6601,87.5721,87.5917,8693.0
2024-10-16 13:00:00,89.62,89.74,89.61,89.7,7050.0,87.6015,87.7188,87.5917,87.6797,7050.0
2024-10-16 13:05:00,89.69,89.73,89.68,89.68,8166.0,87.6699,87.709,87.6601,87.6601,8166.0
2024-10-16 13:10:00,89.69,89.73,89.69,89.71,4475.0,87.6699,87.709,87.6699,87.6894,4475.0
2024-10-16 13:15:00,89.72,89.78,89.7,89.75,9672.0,87.6992,87.7579,87.6797,87.7285,9672.0
2024-10-16 13:20:00,89.75,89.78,89.73,89.76,5428.0,87.7285,87.7579,87.709,87.7383,5428.0
2024-10-16 13:25:00,89.78,89.78,89.71,89.75,9790.0,87.7579,87.7579,87.6894,87.7285,9790.0
2024-10-16 13:30:00,89.76,89.76,89.71,89.75,4938.0,87.7383,87.7383,87.6894,87.7285,4938.0
2024-10-16 13:35:00,89.74,89.78,89.69,89.78,9004.0,87.7188,87.7579,87.6699,87.7579,9004.0
2024-10-16 13:40:00,89.77,89.82,89.74,89.82,7031.0,87.7481,87.7969,87.7188,87.7969,7031.0
2024-10-16 13:45:00,89.84,89.84,89.77,89.77,8392.0,87.8165,87.8165,87.7481,87.7481,8392.0
2024-10-16 13:50:00,89.78,89.84,89.74,89.84,6346.0,87.7579,87.8165,87.7188,87.8165,6346.0
2024-10-16 13:55:00,89.84,89.91,89.83,89.9,32975.0,87.8165,87.8849,87.8067,87.8751,32975.0
2024-10-16 14:00:00,89.9,89.95,89.86,89.88,9495.0,87.8751,87.924,87.836,87.8556,9495.0
2024-10-16 14:05:00,89.86,89.89,89.83,89.87,6008.0,87.836,87.8654,87.8067,87.8458,6008.0
2024-10-16 14:10:00,89.87,89.9,89.85,89.9,8575.0,87.8458,87.8751,87.8263,87.8751,8575.0
2024-10-16 14:15:00,89.9,89.9,89.77,89.77,7692.0,87.8751,87.8751,87.7481,87.7481,7692.0
2024-10-16 14:20:00,89.76,89.9,89.75,89.9,11083.0,87.7383,87.8751,87.7285,87.8751,11083.0
2024-10-16 14:25:00,89.89,89.91,89.86,89.91,6765.0,87.8654,87.8849,87.836,87.8849,6765.0
2024-10-16 14:30:00,89.91,89.94,89.9,89.93,7678.0,87.8849,87.9142,87.8751,87.9045,7678.0
2024-10-16 14:35:00,89.93,89.97,89.9,89.91,11506.0,87.9045,87.9436,87.8751,87.8849,11506.0
2024-10-16 14:40:00,89.9,89.91,89.84,89.85,12370.0,87.8751,87.8849,87.8165,87.8263,12370.0
2024-10-16 14:45:00,89.84,89.85,89.81,89.81,8532.0,87.8165,87.8263,87.7872,87.7872,8532.0
2024-10-16 14:50:00,89.82,89.84,89.79,89.82,8851.0,87.7969,87.8165,87.7676,87.7969,8851.0
2024-10-16 14:55:00,89.81,89.83,89.78,89.81,8217.0,87.7872,87.8067,87.7579,87.7872,8217.0
2024-10-16 15:00:00,89.81,89.89,89.81,89.86,12484.0,87.7872,87.8654,87.7872,87.836,12484.0
2024-10-16 15:05:00,89.86,89.9,89.83,89.9,7623.0,87.836,87.8751,87.8067,87.8751,7623.0
2024-10-16 15:10:00,89.9,89.99,89.9,89.97,10260.0,87.8751,87.9631,87.8751,87.9436,10260.0
2024-10-16 15:15:00,89.95,90.02,89.94,90.0,15563.0,87.924,87.9924,87.9142,87.9729,15563.0
2024-10-16 15:20:00,89.99,89.99,89.92,89.94,16093.0,87.9631,87.9631,87.8947,87.9142,16093.0
2024-10-16 15:25:00,89.94,89.99,89.94,89.98,11641.0,87.9142,87.9631,87.9142,87.9533,11641.0
2024-10-16 15:30:00,89.98,90.01,89.94,90.0,15401.0,87.9533,87.9827,87.9142,87.9729,15401.0
2024-10-16 15:35:00,90.0,90.07,89.99,90.07,23998.0,87.9729,88.0413,87.9631,88.0413,23998.0
2024-10-16 15:40:00,90.08,90.18,90.06,90.18,15411.0,88.0511,88.1488,88.0315,88.1488,15411.0
2024-10-16 15:45:00,90.18,90.22,90.14,90.21,45139.0,88.1488,88.1879,88.1097,88.1782,45139.0
2024-10-16 15:50:00,90.21,90.37,90.18,90.34,74251.0,88.1782,88.3346,88.1488,88.3052,74251.0
2024-10-16 15:55:00,90.34,90.36,90.19,90.2,187180.0,88.3052,88.3248,88.1586,88.1684,187180.0
2024-10-17 09:30:00,89.98,90.39,89.95,90.32,24554.0,87.9533,88.3541,87.924,88.2857,24554.0
2024-10-17 09:35:00,90.4,90.4,89.96,90.14,8250.0,88.3639,88.3639,87.9338,88.1097,8250.0
2024-10-17 09:40:00,90.07,90.24,90.07,90.11,6136.0,88.0413,88.2075,88.0413,88.0804,6136.0
2024-10-17 09:45:00,90.08,90.13,89.85,89.9,7861.0,88.0511,88.1,87.8263,87.8751,7861.0
2024-10-17 09:50:00,89.89,90.05,89.89,90.05,6529.0,87.8654,88.0218,87.8654,88.0218,6529.0
2024-10-17 09:55:00,90.06,90.32,90.05,90.32,7869.0,88.0315,88.2857,88.0218,88.2857,7869.0
2024-10-17 10:00:00,90.36,90.46,90.33,90.36,12893.0,88.3248,88.4225,88.2955,88.3248,12893.0
2024-10-17 10:05:00,90.34,90.43,90.22,90.43,7151.0,88.3052,88.3932,88.1879,88.3932,7151.0
2024-10-17 10:10:00,90.45,90.45,90.31,90.31,9225.0,88.4128,88.4128,88.2759,88.2759,9225.0
2024-10-17 10:15:00,90.33,90.33,90.16,90.22,6050.0,88.2955,88.2955,88.1293,88.1879,6050.0
2024-10-17 10:20:00,90.2,90.21,90.07,90.14,7081.0,88.1684,88.1782,88.0413,88.1097,7081.0
2024-10-17 10:25:00,90.18,90.18,90.04,90.12,5696.0,88.1488,88.1488,88.012,88.0902,5696.0
2024-10-17 10:30:00,90.09,90.19,90.07,90.19,4213.0,88.0609,88.1586,88.0413,88.1586,4213.0
2024-10-17 10:35:00,90.17,90.17,90.1,90.11,6485.0,88.1391,88.1391,88.0706,88.0804,6485.0
2024-10-17 10:40:00,90.09,90.14,90.05,90.12,5739.0,88.0609,88.1097,88.0218,88.0902,5739.0
2024-10-17 10:45:00,90.1,90.12,90.06,90.11,5700.0,88.0706,88.0902,88.0315,88.0804,5700.0
2024-10-17 10:50:00,90.09,90.29,90.09,90.28,7056.0,88.0609,88.2564,88.0609,88.2466,7056.0
2024-10-17 10:55:00,90.28,90.33,90.22,90.22,3721.0,88.2466,88.2955,88.1879,88.1879,3721.0
2024-10-17 11:00:00,90.23,90.24,90.02,90.05,6286.0,88.1977,88.2075,87.9924,88.0218,6286.0
2024-10-17 11:05:00,89.98,90.05,89.98,90.0,7249.0,87.9533,88.0218,87.9533,87.9729,7249.0
2024-10-17 11:10:00,90.02,90.08,90.02,90.06,6012.0,87.9924,88.0511,87.9924,88.0315,6012.0
2024-10-17 11:15:00,90.06,90.08,90.02,90.03,3592.0,88.0315,88.0511,87.9924,88.0022,3592.0
2024-10-17 11:20:00,90.06,90.08,89.96,89.97,4806.0,88.0315,88.0511,87.9338,87.9436,4806.0
2024-10-17 11:25:00,89.97,90.0,89.93,89.94,5873.0,87.9436,87.9729,87.9045,87.9142,5873.0
2024-10-17 11:30:00,89.92,89.94,89.89,89.9,5129.0,87.8947,87.9142,87.8654,87.8751,5129.0
2024-10-17 11:35:00,89.89,89.89,89.85,89.88,4308.0,87.8654,87.8654,87.8263,87.8556,4308.0
2024-10-17 11:40:00,89.87,89.88,89.81,89.84,5425.0,87.8458,87.8556,87.7872,87.8165,5425.0
2024-10-17 11:45:00,89.81,89.9,89.79,89.9,3862.0,87.7872,87.8751,87.7676,87.8751,3862.0
2024-10-17 11:50:00,89.89,89.89,89.86,89.88,5464.0,87.8654,87.8654,87.836,87.8556,5464.0
2024-10-17 11:55:00,89.86,89.86,89.81,89.82,6230.0,87.836,87.836,87.7872,87.7969,6230.0
2024-10-17 12:00:00,89.83,89.95,89.81,89.95,5379.0,87.8067,87.924,87.7872,87.924,5379.0
2024-10-17 12:05:00,89.95,90.02,89.89,89.92,6878.0,87.924,87.9924,87.8654,87.8947,6878.0
2024-10-17 12:10:00,89.9,89.9,89.8,89.8,3023.0,87.8751,87.8751,87.7774,87.7774,3023.0
2024-10-17 12:15:00,89.8,89.89,89.8,89.84,4382.0,87.7774,87.8654,87.7774,87.8165,4382.0
2024-10-17 12:20:00,89.85,89.94,89.83,89.92,5652.0,87.8263,87.9142,87.8067,87.8947,5652.0
2024-10-17 12:25:00,89.94,90.0,89.92,89.98,3033.0,87.9142,87.9729,87.8947,87.9533,3033.0
2024-10-17 12:30:00,89.94,90.03,89.94,90.03,2308.0,87.9142,88.0022,87.9142,88.0022,2308.0
2024-10-17 12:35:00,90.07,90.09,90.01,90.05,4686.0,88.0413,88.0609,87.9827,88.0218,4686.0
2024-10-17 12:40:00,90.02,90.13,90.02,90.13,3485.0,87.9924,88.1,87.9924,88.1,3485.0
2024-10-17 12:45:00,90.13,90.18,90.1,90.18,3692.0,88.1,88.1488,88.0706,88.1488,3692.0
2024-10-17 12:50:00,90.22,90.26,90.14,90.14,3108.0,88.1879,88.227,88.1097,88.1097,3108.0
2024-10-17 12:55:00,90.16,90.16,90.05,90.11,7940.0,88.1293,88.1293,88.0218,88.0804,7940.0
2024-10-17 13:00:00,90.11,90.11,89.97,89.99,16684.0,88.0804,88.0804,87.9436,87.9631,16684.0
2024-10-17 13:05:00,90.0,90.0,89.89,89.97,3547.0,87.9729,87.9729,87.8654,87.9436,3547.0
2024-10-17 13:10:00,89.97,89.98,89.91,89.93,6420.0,87.9436,87.9533,87.8849,87.9045,6420.0
2024-10-17 13:15:00,89.93,89.95,89.9,89.92,4769.0,87.9045,87.924,87.8751,87.8947,4769.0
2024-10-17 13:20:00,89.92,89.94,89.74,89.74,2686.0,87.8947,87.9142,87.7188,87.7188,2686.0
2024-10-17 13:25:00,89.74,89.81,89.74,89.81,2696.0,87.7188,87.7872,87.7188,87.7872,2696.0
2024-10-17 13:30:00,89.8,89.8,89.68,89.7,3888.0,87.7774,87.7774,87.6601,87.6797,3888.0
2024-10-17 13:35:00,89.68,89.79,89.68,89.79,3163.0,87.6601,87.7676,87.6601,87.7676,3163.0
2024-10-17 13:40:00,89.79,89.84,89.78,89.84,6135.0,87.7676,87.8165,87.7579,87.8165,6135.0
2024-10-17 13:45:00,89.84,89.84,89.82,89.83,2603.0,87.8165,87.8165,87.7969,87.8067,2603.0
2024-10-17 13:50:00,89.84,89.93,89.84,89.93,4842.0,87.8165,87.9045,87.8165,87.9045,4842.0
2024-10-17 13:55:00,89.93,89.96,89.86,89.87,4027.0,87.9045,87.9338,87.836,87.8458,4027.0
2024-10-17 14:00:00,89.87,89.88,89.71,89.72,4319.0,87.8458,87.8556,87.6894,87.6992,4319.0
2024-10-17 14:05:00,89.67,89.73,89.67,89.72,4391.0,87.6503,87.709,87.6503,87.6992,4391.0
2024-10-17 14:10:00,89.72,89.75,89.66,89.72,4556.0,87.6992,87.7285,87.6406,87.6992,4556.0
2024-10-17 14:15:00,89.73,89.75,89.65,89.75,3948.0,87.709,87.7285,87.6308,87.7285,3948.0
2024-10-17 14:20:00,89.75,89.81,89.73,89.78,3521.0,87.7285,87.7872,87.709,87.7579,3521.0
2024-10-17 14:25:00,89.78,89.82,89.76,89.78,3717.0,87.7579,87.7969,87.7383,87.7579,3717.0
2024-10-17 14:30:00,89.74,89.82,89.73,89.81,4043.0,87.7188,87.7969,87.709,87.7872,4043.0
2024-10-17 14:35:00,89.81,89.87,89.79,89.83,6725.0,87.7872,87.8458,87.7676,87.8067,6725.0
2024-10-17 14:40:00,89.83,89.84,89.81,89.82,3826.0,87.8067,87.8165,87.7872,87.7969,3826.0
2024-10-17 14:45:00,89.82,89.84,89.8,89.82,4577.0,87.7969,87.8165,87.7774,87.7969,4577.0
2024-10-17 14:50:00,89.82,89.83,89.77,89.79,5515.0,87.7969,87.8067,87.7481,87.7676,5515.0
2024-10-17 14:55:00,89.8,89.81,89.7,89.73,9598.0,87.7774,87.7872,87.6797,87.709,9598.0
2024-10-17 15:00:00,89.75,89.84,89.71,89.84,5687.0,87.7285,87.8165,87.6894,87.8165,5687.0
2024-10-17 15:05:00,89.83,89.91,89.78,89.89,7724.0,87.8067,87.8849,87.7579,87.8654,7724.0
2024-10-17 15:10:00,89.91,89.98,89.86,89.95,7370.0,87.8849,87.9533,87.836,87.924,7370.0
2024-10-17 15:15:00,89.93,90.03,89.92,90.02,6085.0,87.9045,88.0022,87.8947,87.9924,6085.0
2024-10-17 15:20:00,90.01,90.04,89.98,90.0,8489.0,87.9827,88.012,87.9533,87.9729,8489.0
2024-10-17 15:25:00,90.01,90.04,89.98,89.99,7009.0,87.9827,88.012,87.9533,87.9631,7009.0
2024-10-17 15:30:00,89.99,90.01,89.89,89.9,10206.0,87.9631,87.9827,87.8654,87.8751,10206.0
2024-10-17 15:35:00,89.89,89.89,89.8,89.88,17752.0,87.8654,87.8654,87.7774,87.8556,17752.0
2024-10-17 15:40:00,89.87,89.89,89.78,89.81,17576.0,87.8458,87.8654,87.7579,87.7872,17576.0
2024-10-17 15:45:00,89.81,89.82,89.69,89.75,21774.0,87.7872,87.7969,87.6699,87.7285,21774.0
2024-10-17 15:50:00,89.75,89.8,89.68,89.78,37421.0,87.7285,87.7774,87.6601,87.7579,37421.0
2024-10-17 15:55:00,89.78,89.83,89.67,89.7,158189.0,87.7579,87.8067,87.6503,87.6797,158189.0
2024-10-18 09:30:00,89.8,89.8,89.39,89.45,140117.0,87.7774,87.7774,87.3766,87.4353,140117.0
2024-10-18 09:35:00,89.56,89.7,89.41,89.42,3958.0,87.5428,87.6797,87.3962,87.406,3958.0
2024-10-18 09:40:00,89.42,89.42,89.25,89.26,3326.0,87.406,87.406,87.2398,87.2496,3326.0
2024-10-18 09:45:00,89.25,89.38,89.25,89.38,1691.0,87.2398,87.3669,87.2398,87.3669,1691.0
2024-10-18 09:50:00,89.32,89.32,89.1,89.16,7147.0,87.3082,87.3082,87.0932,87.1518,7147.0
2024-10-18 09:55:00,89.1,89.2,89.1,89.19,3016.0,87.0932,87.1909,87.0932,87.1811,3016.0
2024-10-18 10:00:00,89.13,89.32,89.13,89.23,4674.0,87.1225,87.3082,87.1225,87.2202,4674.0
2024-10-18 10:05:00,89.22,89.35,89.2,89.35,12198.0,87.2105,87.3375,87.1909,87.3375,12198.0
2024-10-18 10:10:00,89.34,89.45,89.34,89.36,10515.0,87.3278,87.4353,87.3278,87.3473,10515.0
2024-10-18 10:15:00,89.35,89.35,89.25,89.32,4581.0,87.3375,87.3375,87.2398,87.3082,4581.0
2024-10-18 10:20:00,89.35,89.36,89.25,89.34,4299.0,87.3375,87.3473,87.2398,87.3278,4299.0
2024-10-18 10:25:00,89.37,89.4,89.33,89.36,18146.0,87.3571,87.3864,87.318,87.3473,18146.0
2024-10-18 10:30:00,89.34,89.4,89.27,89.28,1967.0,87.3278,87.3864,87.2593,87.2691,1967.0
2024-10-18 10:35:00,89.2,89.21,89.15,89.19,4068.0,87.1909,87.2007,87.142,87.1811,4068.0
2024-10-18 10:40:00,89.25,89.29,89.19,89.27,3122.0,87.2398,87.2789,87.1811,87.2593,3122.0
2024-10-18 10:45:00,89.26,89.32,89.26,89.31,4054.0,87.2496,87.3082,87.2496,87.2984,4054.0
2024-10-18 10:50:00,89.31,89.63,89.3,89.63,4802.0,87.2984,87.6112,87.2887,87.6112,4802.0
2024-10-18 10:55:00,89.6,89.64,89.52,89.52,31485.0,87.5819,87.621,87.5037,87.5037,31485.0
2024-10-18 11:00:00,89.52,89.56,89.44,89.56,4458.0,87.5037,87.5428,87.4255,87.5428,4458.0
2024-10-18 11:05:00,89.56,89.63,89.56,89.63,1420.0,87.5428,87.6112,87.5428,87.6112,1420.0
2024-10-18 11:10:00,89.65,89.76,89.65,89.75,2326.0,87.6308,87.7383,87.6308,87.7285,2326.0
2024-10-18 11:15:00,89.79,89.82,89.73,89.77,3719.0,87.7676,87.7969,87.709,87.7481,3719.0
2024-10-18 11:20:00,89.8,89.84,89.73,89.82,4148.0,87.7774,87.8165,87.709,87.7969,4148.0
2024-10-18 11:25:00,89.84,89.94,89.83,89.91,1968.0,87.8165,87.9142,87.8067,87.8849,1968.0
2024-10-18 11:30:00,89.85,89.85,89.79,89.8,644.0,87.8263,87.8263,87.7676,87.7774,644.0
2024-10-18 11:35:00,89.81,89.95,89.81,89.93,2489.0,87.7872,87.924,87.7872,87.9045,2489.0
2024-10-18 11:40:00,89.91,89.91,89.9,89.9,583.0,87.8849,87.8849,87.8751,87.8751,583.0
2024-10-18 11:45:00,89.92,89.92,89.88,89.9,1542.0,87.8947,87.8947,87.8556,87.8751,1542.0
2024-10-18 11:50:00,89.91,89.94,89.89,89.91,3483.0,87.8849,87.9142,87.8654,87.8849,3483.0
2024-10-18 11:55:00,89.92,89.94,89.9,89.9,2156.0,87.8947,87.9142,87.8751,87.8751,2156.0
2024-10-18 12:00:00,89.95,89.99,89.93,89.93,2243.0,87.924,87.9631,87.9045,87.9045,2243.0
2024-10-18 12:05:00,89.92,89.94,89.88,89.92,6715.0,87.8947,87.9142,87.8556,87.8947,6715.0
2024-10-18 12:10:00,89.9,89.94,89.89,89.89,2747.0,87.8751,87.9142,87.8654,87.8654,2747.0
2024-10-18 12:15:00,89.9,89.98,89.89,89.94,3604.0,87.8751,87.9533,87.8654,87.9142,3604.0
2024-10-18 12:20:00,89.94,89.96,89.86,89.89,5352.0,87.9142,87.9338,87.836,87.8654,5352.0
2024-10-18 12:25:00,89.87,89.94,89.86,89.92,3156.0,87.8458,87.9142,87.836,87.8947,3156.0
2024-10-18 12:30:00,89.92,89.98,89.91,89.94,5214.0,87.8947,87.9533,87.8849,87.9142,5214.0
2024-10-18 12:35:00,89.96,89.97,89.91,89.95,1050.0,87.9338,87.9436,87.8849,87.924,1050.0
2024-10-18 12:40:00,89.95,90.0,89.95,90.0,2420.0,87.924,87.9729,87.924,87.9729,2420.0
2024-10-18 12:45:00,89.96,89.97,89.94,89.95,2094.0,87.9338,87.9436,87.9142,87.924,2094.0
2024-10-18 12:50:00,90.0,90.09,89.99,90.09,859.0,87.9729,88.0609,87.9631,88.0609,859.0
2024-10-18 12:55:00,90.06,90.06,90.0,90.0,1769.0,88.0315,88.0315,87.9729,87.9729,1769.0
2024-10-18 13:00:00,90.01,90.08,90.01,90.06,2205.0,87.9827,88.0511,87.9827,88.0315,2205.0
2024-10-18 13:05:00,90.05,90.05,90.0,90.0,1506.0,88.0218,88.0218,87.9729,87.9729,1506.0
2024-10-18 13:10:00,90.03,90.06,90.03,90.04,1899.0,88.0022,88.0315,88.0022,88.012,1899.0
2024-10-18 13:15:00,90.04,90.05,89.98,89.98,2638.0,88.012,88.0218,87.9533,87.9533,2638.0
2024-10-18 13:20:00,90.0,90.01,89.97,89.99,1601.0,87.9729,87.9827,87.9436,87.9631,1601.0
2024-10-18 13:25:00,89.99,90.02,89.95,89.96,2371.0,87.9631,87.9924,87.924,87.9338,2371.0
2024-10-18 13:30:00,89.96,89.96,89.9,89.94,10550.0,87.9338,87.9338,87.8751,87.9142,10550.0
2024-10-18 13:35:00,89.92,89.92,89.86,89.86,1857.0,87.8947,87.8947,87.836,87.836,1857.0
2024-10-18 13:40:00,89.85,89.86,89.84,89.86,2635.0,87.8263,87.836,87.8165,87.836,2635.0
2024-10-18 13:45:00,89.82,89.83,89.76,89.78,2933.0,87.7969,87.8067,87.7383,87.7579,2933.0
2024-10-18 13:50:00,89.78,89.85,89.78,89.85,2097.0,87.7579,87.8263,87.7579,87.8263,2097.0
2024-10-18 13:55:00,89.84,89.84,89.79,89.81,6529.0,87.8165,87.8165,87.7676,87.7872,6529.0
2024-10-18 14:00:00,89.81,89.86,89.77,89.84,4942.0,87.7872,87.836,87.7481,87.8165,4942.0
2024-10-18 14:05:00,89.84,89.87,89.82,89.86,3032.0,87.8165,87.8458,87.7969,87.836,3032.0
2024-10-18 14:10:00,89.86,89.9,89.86,89.89,2294.0,87.836,87.8751,87.836,87.8654,2294.0
2024-10-18 14:15:00,89.88,89.96,89.88,89.94,4390.0,87.8556,87.9338,87.8556,87.9142,4390.0
2024-10-18 14:20:00,89.94,90.01,89.93,90.01,2439.0,87.9142,87.9827,87.9045,87.9827,2439.0
2024-10-18 14:25:00,90.02,90.07,90.02,90.07,1803.0,87.9924,88.0413,87.9924,88.0413,1803.0
2024-10-18 14:30:00,90.07,90.09,89.99,90.0,2705.0,88.0413,88.0609,87.9631,87.9729,2705.0
2024-10-18 14:35:00,90.01,90.03,89.95,89.98,8093.0,87.9827,88.0022,87.924,87.9533,8093.0
2024-10-18 14:40:00,90.0,90.01,89.98,90.01,2665.0,87.9729,87.9827,87.9533,87.9827,2665.0
2024-10-18 14:45:00,89.99,90.02,89.98,90.02,3077.0,87.9631,87.9924,87.9533,87.9924,3077.0
2024-10-18 14:50:00,90.01,90.03,89.98,89.98,2718.0,87.9827,88.0022,87.9533,87.9533,2718.0
2024-10-18 14:55:00,89.97,90.01,89.96,89.99,3641.0,87.9436,87.9827,87.9338,87.9631,3641.0
2024-10-18 15:00:00,89.98,89.98,89.94,89.96,4056.0,87.9533,87.9533,87.9142,87.9338,4056.0
2024-10-18 15:05:00,89.97,89.99,89.92,89.92,3947.0,87.9436,87.9631,87.8947,87.8947,3947.0
2024-10-18 15:10:00,89.93,89.97,89.91,89.91,4711.0,87.9045,87.9436,87.8849,87.8849,4711.0
2024-10-18 15:15:00,89.91,89.95,89.78,89.79,7483.0,87.8849,87.924,87.7579,87.7676,7483.0
2024-10-18 15:20:00,89.78,89.8,89.75,89.76,7730.0,87.7579,87.7774,87.7285,87.7383,7730.0
2024-10-18 15:25:00,89.75,89.79,89.75,89.78,3306.0,87.7285,87.7676,87.7285,87.7579,3306.0
2024-10-18 15:30:00,89.79,89.85,89.76,89.83,9009.0,87.7676,87.8263,87.7383,87.8067,9009.0
2024-10-18 15:35:00,89.84,89.89,89.8,89.88,7620.0,87.8165,87.8654,87.7774,87.8556,7620.0
2024-10-18 15:40:00,89.87,89.88,89.74,89.75,21842.0,87.8458,87.8556,87.7188,87.7285,21842.0
2024-10-18 15:45:00,89.75,89.91,89.74,89.82,29491.0,87.7285,87.8849,87.7188,87.7969,29491.0
2024-10-18 15:50:00,89.83,89.93,89.81,89.84,53171.0,87.8067,87.9045,87.7872,87.8165,53171.0
2024-10-18 15:55:00,89.83,89.83,89.62,89.74,173288.0,87.8067,87.8067,87.6015,87.7188,173288.0
2024-10-21 09:30:00,90.12,90.42,89.76,90.06,26636.0,88.0902,88.3834,87.7383,88.0315,26636.0
2024-10-21 09:35:00,90.18,90.29,89.99,90.29,2764.0,88.1488,88.2564,87.9631,88.2564,2764.0
2024-10-21 09:40:00,90.3,90.47,90.25,90.47,3150.0,88.2661,88.4323,88.2173,88.4323,3150.0
2024-10-21 09:45:00,90.44,90.56,90.39,90.52,5589.0,88.403,88.5203,88.3541,88.4812,5589.0
2024-10-21 09:50:00,90.59,90.65,90.38,90.43,11934.0,88.5496,88.6083,88.3443,88.3932,11934.0
2024-10-21 09:55:00,90.36,90.36,90.21,90.22,1643.0,88.3248,88.3248,88.1782,88.1879,1643.0
2024-10-21 10:00:00,90.24,90.35,90.17,90.34,16481.0,88.2075,88.315,88.1391,88.3052,16481.0
2024-10-21 10:05:00,90.33,90.46,90.31,90.4,40489.0,88.2955,88.4225,88.2759,88.3639,40489.0
2024-10-21 10:10:00,90.42,90.48,90.39,90.47,6926.0,88.3834,88.4421,88.3541,88.4323,6926.0
2024-10-21 10:15:00,90.43,90.48,90.18,90.18,19786.0,88.3932,88.4421,88.1488,88.1488,19786.0
2024-10-21 10:20:00,90.2,90.47,90.18,90.39,5033.0,88.1684,88.4323,88.1488,88.3541,5033.0
2024-10-21 10:25:00,90.42,90.43,90.29,90.37,8201.0,88.3834,88.3932,88.2564,88.3346,8201.0
2024-10-21 10:30:00,90.32,90.42,90.3,90.39,26506.0,88.2857,88.3834,88.2661,88.3541,26506.0
2024-10-21 10:35:00,90.4,90.55,90.39,90.55,8264.0,88.3639,88.5105,88.3541,88.5105,8264.0
2024-10-21 10:40:00,90.54,90.54,90.41,90.54,8363.0,88.5007,88.5007,88.3737,88.5007,8363.0
2024-10-21 10:45:00,90.55,90.55,90.35,90.35,8048.0,88.5105,88.5105,88.315,88.315,8048.0
2024-10-21 10:50:00,90.34,90.43,90.27,90.3,19587.0,88.3052,88.3932,88.2368,88.2661,19587.0
2024-10-21 10:55:00,90.31,90.31,90.17,90.19,3364.0,88.2759,88.2759,88.1391,88.1586,3364.0
2024-10-21 11:00:00,90.2,90.21,90.13,90.16,34741.0,88.1684,88.1782,88.1,88.1293,34741.0
2024-10-21 11:05:00,90.14,90.14,89.89,89.95,35611.0,88.1097,88.1097,87.8654,87.924,35611.0
2024-10-21 11:10:00,89.95,90.02,89.89,90.0,2951.0,87.924,87.9924,87.8654,87.9729,2951.0
2024-10-21 11:15:00,89.96,89.98,89.92,89.98,3132.0,87.9338,87.9533,87.8947,87.9533,3132.0
2024-10-21 11:20:00,89.97,89.99,89.87,89.93,6356.0,87.9436,87.9631,87.8458,87.9045,6356.0
2024-10-21 11:25:00,89.93,89.95,89.8,89.85,7500.0,87.9045,87.924,87.7774,87.8263,7500.0
2024-10-21 11:30:00,89.81,89.82,89.73,89.75,2709.0,87.7872,87.7969,87.709,87.7285,2709.0
2024-10-21 11:35:00,89.76,89.76,89.69,89.73,6488.0,87.7383,87.7383,87.6699,87.709,6488.0
2024-10-21 11:40:00,89.73,89.96,89.73,89.95,10093.0,87.709,87.9338,87.709,87.924,10093.0
2024-10-21 11:45:00,89.92,89.97,89.9,89.97,2593.0,87.8947,87.9436,87.8751,87.9436,2593.0
2024-10-21 11:50:00,89.99,89.99,89.9,89.94,7657.0,87.9631,87.9631,87.8751,87.9142,7657.0
2024-10-21 11:55:00,89.94,90.04,89.94,89.98,11629.0,87.9142,88.012,87.9142,87.9533,11629.0
2024-10-21 12:00:00,90.0,90.03,89.94,90.02,19222.0,87.9729,88.0022,87.9142,87.9924,19222.0
2024-10-21 12:05:00,90.04,90.11,90.04,90.11,4303.0,88.012,88.0804,88.012,88.0804,4303.0
2024-10-21 12:10:00,90.12,90.12,90.03,90.04,4776.0,88.0902,88.0902,88.0022,88.012,4776.0
2024-10-21 12:15:00,90.03,90.08,90.03,90.03,5358.0,88.0022,88.0511,88.0022,88.0022,5358.0
2024-10-21 12:20:00,90.06,90.07,89.98,90.06,6458.0,88.0315,88.0413,87.9533,88.0315,6458.0
2024-10-21 12:25:00,90.09,90.18,90.09,90.15,5157.0,88.0609,88.1488,88.0609,88.1195,5157.0
2024-10-21 12:30:00,90.13,90.16,90.1,90.12,5958.0,88.1,88.1293,88.0706,88.0902,5958.0
2024-10-21 12:35:00,90.14,90.14,90.07,90.1,5010.0,88.1097,88.1097,88.0413,88.0706,5010.0
2024-10-21 12:40:00,90.09,90.11,89.99,90.09,18161.0,88.0609,88.0804,87.9631,88.0609,18161.0
2024-10-21 12:45:00,90.11,90.13,90.08,90.13,11166.0,88.0804,88.1,88.0511,88.1,11166.0
2024-10-21 12:50:00,90.11,90.19,90.11,90.14,4006.0,88.0804,88.1586,88.0804,88.1097,4006.0
2024-10-21 12:55:00,90.15,90.19,90.13,90.14,9203.0,88.1195,88.1586,88.1,88.1097,9203.0
2024-10-21 13:00:00,90.14,90.19,90.14,90.15,6173.0,88.1097,88.1586,88.1097,88.1195,6173.0
2024-10-21 13:05:00,90.14,90.2,90.14,90.16,2679.0,88.1097,88.1684,88.1097,88.1293,2679.0
2024-10-21 13:10:00,90.17,90.18,90.12,90.13,4661.0,88.1391,88.1488,88.0902,88.1,4661.0
2024-10-21 13:15:00,90.14,90.14,90.08,90.09,4725.0,88.1097,88.1097,88.0511,88.0609,4725.0
2024-10-21 13:20:00,90.09,90.19,90.08,90.19,10012.0,88.0609,88.1586,88.0511,88.1586,10012.0
2024-10-21 13:25:00,90.15,90.18,90.08,90.08,1892.0,88.1195,88.1488,88.0511,88.0511,1892.0
2024-10-21 13:30:00,90.05,90.07,89.97,90.06,8827.0,88.0218,88.0413,87.9436,88.0315,8827.0
2024-10-21 13:35:00,90.07,90.1,90.04,90.08,6402.0,88.0413,88.0706,88.012,88.0511,6402.0
2024-10-21 13:40:00,90.11,90.15,90.11,90.13,2598.0,88.0804,88.1195,88.0804,88.1,2598.0
2024-10-21 13:45:00,90.12,90.2,90.12,90.15,9832.0,88.0902,88.1684,88.0902,88.1195,9832.0
2024-10-21 13:50:00,90.15,90.19,90.14,90.16,7623.0,88.1195,88.1586,88.1097,88.1293,7623.0
2024-10-21 13:55:00,90.17,90.19,90.15,90.18,4066.0,88.1391,88.1586,88.1195,88.1488,4066.0
2024-10-21 14:00:00,90.19,90.25,90.19,90.24,7841.0,88.1586,88.2173,88.1586,88.2075,7841.0
2024-10-21 14:05:00,90.27,90.29,90.19,90.29,5036.0,88.2368,88.2564,88.1586,88.2564,5036.0
2024-10-21 14:10:00,90.27,90.27,90.18,90.22,8361.0,88.2368,88.2368,88.1488,88.1879,8361.0
2024-10-21 14:15:00,90.23,90.29,90.23,90.29,4154.0,88.1977,88.2564,88.1977,88.2564,4154.0
2024-10-21 14:20:00,90.28,90.32,90.21,90.23,9765.0,88.2466,88.2857,88.1782,88.1977,9765.0
2024-10-21 14:25:00,90.22,90.25,90.21,90.24,5039.0,88.1879,88.2173,88.1782,88.2075,5039.0
2024-10-21 14:30:00,90.23,90.25,90.19,90.23,7893.0,88.1977,88.2173,88.1586,88.1977,7893.0
2024-10-21 14:35:00,90.23,90.29,90.23,90.27,11881.0,88.1977,88.2564,88.1977,88.2368,11881.0
2024-10-21 14:40:00,90.27,90.3,90.26,90.28,11983.0,88.2368,88.2661,88.227,88.2466,11983.0
2024-10-21 14:45:00,90.29,90.31,90.26,90.27,10974.0,88.2564,88.2759,88.227,88.2368,10974.0
2024-10-21 14:50:00,90.26,90.28,90.22,90.23,6653.0,88.227,88.2466,88.1879,88.1977,6653.0
2024-10-21 14:55:00,90.24,90.24,90.19,90.19,9121.0,88.2075,88.2075,88.1586,88.1586,9121.0
2024-10-21 15:00:00,90.18,90.2,90.16,90.16,5353.0,88.1488,88.1684,88.1293,88.1293,5353.0
2024-10-21 15:05:00,90.17,90.18,90.11,90.14,6261.0,88.1391,88.1488,88.0804,88.1097,6261.0
2024-10-21 15:10:00,90.12,90.24,90.12,90.22,7453.0,88.0902,88.2075,88.0902,88.1879,7453.0
2024-10-21 15:15:00,90.22,90.25,90.21,90.25,4389.0,88.1879,88.2173,88.1782,88.2173,4389.0
2024-10-21 15:20:00,90.24,90.28,90.24,90.26,9025.0,88.2075,88.2466,88.2075,88.227,9025.0
2024-10-21 15:25:00,90.27,90.27,90.22,90.24,6572.0,88.2368,88.2368,88.1879,88.2075,6572.0
2024-10-21 15:30:00,90.23,90.24,90.15,90.23,18920.0,88.1977,88.2075,88.1195,88.1977,18920.0
2024-10-21 15:35:00,90.22,90.22,90.11,90.16,16305.0,88.1879,88.1879,88.0804,88.1293,16305.0
2024-10-21 15:40:00,90.16,90.23,90.16,90.2,14726.0,88.1293,88.1977,88.1293,88.1684,14726.0
2024-10-21 15:45:00,90.2,90.32,90.2,90.23,17641.0,88.1684,88.2857,88.1684,88.1977,17641.0
2024-10-21 15:50:00,90.23,90.25,90.11,90.22,69163.0,88.1977,88.2173,88.0804,88.1879,69163.0
2024-10-21 15:55:00,90.22,90.24,90.12,90.18,221828.0,88.1879,88.2075,88.0902,88.1488,221828.0
2024-10-22 09:30:00,89.58,90.31,89.57,90.26,51857.0,87.5624,88.2759,87.5526,88.227,51857.0
2024-10-22 09:35:00,90.38,90.38,89.93,89.93,9442.0,88.3443,88.3443,87.9045,87.9045,9442.0
2024-10-22 09:40:00,89.9,89.9,89.67,89.79,6673.0,87.8751,87.8751,87.6503,87.7676,6673.0
2024-10-22 09:45:00,89.84,89.96,89.81,89.96,4914.0,87.8165,87.9338,87.7872,87.9338,4914.0
2024-10-22 09:50:00,89.96,90.01,89.87,89.88,1986.0,87.9338,87.9827,87.8458,87.8556,1986.0
2024-10-22 09:55:00,89.95,89.99,89.89,89.99,1657.0,87.924,87.9631,87.8654,87.9631,1657.0
2024-10-22 10:00:00,89.96,90.05,89.84,89.87,4344.0,87.9338,88.0218,87.8165,87.8458,4344.0
2024-10-22 10:05:00,89.84,89.94,89.73,89.78,5867.0,87.8165,87.9142,87.709,87.7579,5867.0
2024-10-22 10:10:00,89.82,89.89,89.76,89.8,2901.0,87.7969,87.8654,87.7383,87.7774,2901.0
2024-10-22 10:15:00,89.78,89.78,89.49,89.51,3182.0,87.7579,87.7579,87.4744,87.4939,3182.0
2024-10-22 10:20:00,89.52,89.54,89.42,89.44,5668.0,87.5037,87.5233,87.406,87.4255,5668.0
2024-10-22 10:25:00,89.45,89.45,89.28,89.39,13881.0,87.4353,87.4353,87.2691,87.3766,13881.0
2024-10-22 10:30:00,89.38,89.45,89.34,89.39,25008.0,87.3669,87.4353,87.3278,87.3766,25008.0
2024-10-22 10:35:00,89.39,89.41,89.11,89.15,23965.0,87.3766,87.3962,87.1029,87.142,23965.0
2024-10-22 10:40:00,89.1,89.18,89.07,89.15,15627.0,87.0932,87.1714,87.0638,87.142,15627.0
2024-10-22 10:45:00,89.1,89.24,89.1,89.22,8659.0,87.0932,87.23,87.0932,87.2105,8659.0
2024-10-22 10:50:00,89.23,89.52,89.23,89.51,23278.0,87.2202,87.5037,87.2202,87.4939,23278.0
2024-10-22 10:55:00,89.54,89.6,89.38,89.57,16323.0,87.5233,87.5819,87.3669,87.5526,16323.0
2024-10-22 11:00:00,89.58,89.66,89.57,89.64,3910.0,87.5624,87.6406,87.5526,87.621,3910.0
2024-10-22 11:05:00,89.64,89.75,89.56,89.73,11309.0,87.621,87.7285,87.5428,87.709,11309.0
2024-10-22 11:10:00,89.72,89.9,89.72,89.9,11232.0,87.6992,87.8751,87.6992,87.8751,11232.0
2024-10-22 11:15:00,89.89,89.99,89.87,89.94,17775.0,87.8654,87.9631,87.8458,87.9142,17775.0
2024-10-22 11:20:00,89.95,89.99,89.92,89.96,15989.0,87.924,87.9631,87.8947,87.9338,15989.0
2024-10-22 11:25:00,89.97,90.02,89.95,90.02,11099.0,87.9436,87.9924,87.924,87.9924,11099.0
2024-10-22 11:30:00,90.02,90.1,90.0,90.09,6459.0,87.9924,88.0706,87.9729,88.0609,6459.0
2024-10-22 11:35:00,90.09,90.13,90.04,90.08,6769.0,88.0609,88.1,88.012,88.0511,6769.0
2024-10-22 11:40:00,90.07,90.07,89.91,89.94,3782.0,88.0413,88.0413,87.8849,87.9142,3782.0
2024-10-22 11:45:00,89.94,89.97,89.92,89.97,4734.0,87.9142,87.9436,87.8947,87.9436,4734.0
2024-10-22 11:50:00,89.97,90.0,89.94,89.98,6661.0,87.9436,87.9729,87.9142,87.9533,6661.0
2024-10-22 11:55:00,89.97,89.98,89.92,89.95,4431.0,87.9436,87.9533,87.8947,87.924,4431.0
2024-10-22 12:00:00,89.96,90.02,89.95,89.99,5960.0,87.9338,87.9924,87.924,87.9631,5960.0
2024-10-22 12:05:00,90.0,90.04,89.99,90.02,6439.0,87.9729,88.012,87.9631,87.9924,6439.0
2024-10-22 12:10:00,90.03,90.15,90.03,90.11,4885.0,88.0022,88.1195,88.0022,88.0804,4885.0
2024-10-22 12:15:00,90.11,90.12,90.05,90.1,3773.0,88.0804,88.0902,88.0218,88.0706,3773.0
2024-10-22 12:20:00,90.09,90.19,90.08,90.13,7668.0,88.0609,88.1586,88.0511,88.1,7668.0
2024-10-22 12:25:00,90.13,90.16,90.11,90.14,4781.0,88.1,88.1293,88.0804,88.1097,4781.0
2024-10-22 12:30:00,90.15,90.21,90.15,90.2,6006.0,88.1195,88.1782,88.1195,88.1684,6006.0
2024-10-22 12:35:00,90.2,90.28,90.1,90.1,7265.0,88.1684,88.2466,88.0706,88.0706,7265.0
2024-10-22 12:40:00,90.09,90.1,90.04,90.08,8847.0,88.0609,88.0706,88.012,88.0511,8847.0
2024-10-22 12:45:00,90.08,90.1,90.02,90.04,8278.0,88.0511,88.0706,87.9924,88.012,8278.0
2024-10-22 12:50:00,90.03,90.08,89.98,89.98,10807.0,88.0022,88.0511,87.9533,87.9533,10807.0
2024-10-22 12:55:00,89.98,90.04,89.96,90.01,7502.0,87.9533,88.012,87.9338,87.9827,7502.0
2024-10-22 13:00:00,90.02,90.11,90.01,90.09,4863.0,87.9924,88.0804,87.9827,88.0609,4863.0
2024-10-22 13:05:00,90.09,90.09,90.0,90.01,11333.0,88.0609,88.0609,87.9729,87.9827,11333.0
2024-10-22 13:10:00,90.0,90.05,89.99,90.05,8541.0,87.9729,88.0218,87.9631,88.0218,8541.0
2024-10-22 13:15:00,90.05,90.05,90.0,90.0,5735.0,88.0218,88.0218,87.9729,87.9729,5735.0
2024-10-22 13:20:00,90.0,90.03,89.99,90.02,8722.0,87.9729,88.0022,87.9631,87.9924,8722.0
2024-10-22 13:25:00,90.02,90.04,90.02,90.04,6108.0,87.9924,88.012,87.9924,88.012,6108.0
2024-10-22 13:30:00,90.03,90.04,89.93,89.98,12306.0,88.0022,88.012,87.9045,87.9533,12306.0
2024-10-22 13:35:00,89.98,89.99,89.85,89.86,9863.0,87.9533,87.9631,87.8263,87.836,9863.0
2024-10-22 13:40:00,89.86,89.94,89.86,89.91,12512.0,87.836,87.9142,87.836,87.8849,12512.0
2024-10-22 13:45:00,89.92,89.92,89.87,89.88,15867.0,87.8947,87.8947,87.8458,87.8556,15867.0
2024-10-22 13:50:00,89.88,89.88,89.85,89.85,8194.0,87.8556,87.8556,87.8263,87.8263,8194.0
2024-10-22 13:55:00,89.85,89.91,89.83,89.9,13590.0,87.8263,87.8849,87.8067,87.8751,13590.0
2024-10-22 14:00:00,89.91,90.0,89.9,89.97,7088.0,87.8849,87.9729,87.8751,87.9436,7088.0
2024-10-22 14:05:00,89.96,89.98,89.89,89.92,23203.0,87.9338,87.9533,87.8654,87.8947,23203.0
2024-10-22 14:10:00,89.92,90.03,89.92,89.97,9172.0,87.8947,88.0022,87.8947,87.9436,9172.0
2024-10-22 14:15:00,89.97,90.0,89.94,89.95,8829.0,87.9436,87.9729,87.9142,87.924,8829.0
2024-10-22 14:20:00,89.95,90.0,89.93,89.98,9942.0,87.924,87.9729,87.9045,87.9533,9942.0
2024-10-22 14:25:00,89.97,89.97,89.85,89.87,9037.0,87.9436,87.9436,87.8263,87.8458,9037.0
2024-10-22 14:30:00,89.87,89.91,89.86,89.9,8657.0,87.8458,87.8849,87.836,87.8751,8657.0
2024-10-22 14:35:00,89.9,89.91,89.83,89.83,16795.0,87.8751,87.8849,87.8067,87.8067,16795.0
2024-10-22 14:40:00,89.84,89.88,89.84,89.87,6263.0,87.8165,87.8556,87.8165,87.8458,6263.0
2024-10-22 14:45:00,89.86,89.88,89.85,89.85,6338.0,87.836,87.8556,87.8263,87.8263,6338.0
2024-10-22 14:50:00,89.87,89.9,89.79,89.82,8237.0,87.8458,87.8751,87.7676,87.7969,8237.0
2024-10-22 14:55:00,89.83,89.86,89.81,89.83,9934.0,87.8067,87.836,87.7872,87.8067,9934.0
2024-10-22 15:00:00,89.83,89.83,89.77,89.77,22964.0,87.8067,87.8067,87.7481,87.7481,22964.0
2024-10-22 15:05:00,89.78,89.81,89.76,89.81,14852.0,87.7579,87.7872,87.7383,87.7872,14852.0
2024-10-22 15:10:00,89.8,89.87,89.8,89.86,15567.0,87.7774,87.8458,87.7774,87.836,15567.0
2024-10-22 15:15:00,89.86,89.97,89.85,89.96,7226.0,87.836,87.9436,87.8263,87.9338,7226.0
2024-10-22 15:20:00,89.95,89.97,89.94,89.94,8320.0,87.924,87.9436,87.9142,87.9142,8320.0
2024-10-22 15:25:00,89.95,89.97,89.92,89.94,14147.0,87.924,87.9436,87.8947,87.9142,14147.0
2024-10-22 15:30:00,89.95,89.96,89.86,89.95,9185.0,87.924,87.9338,87.836,87.924,9185.0
2024-10-22 15:35:00,89.94,90.01,89.94,89.97,13546.0,87.9142,87.9827,87.9142,87.9436,13546.0
2024-10-22 15:40:00,89.96,89.98,89.92,89.93,13643.0,87.9338,87.9533,87.8947,87.9045,13643.0
2024-10-22 15:45:00,89.93,90.0,89.92,89.94,21082.0,87.9045,87.9729,87.8947,87.9142,21082.0
2024-10-22 15:50:00,89.94,90.02,89.87,89.98,47500.0,87.9142,87.9924,87.8458,87.9533,47500.0
2024-10-22 15:55:00,89.98,89.98,89.75,89.77,187815.0,87.9533,87.9533,87.7285,87.7481,187815.0
2024-10-23 09:30:00,89.7,90.33,89.7,90.33,30282.0,87.6797,88.2955,87.6797,88.2955,30282.0
2024-10-23 09:35:00,90.34,90.53,90.27,90.48,5979.0,88.3052,88.491,88.2368,88.4421,5979.0
2024-10-23 09:40:00,90.47,90.56,90.21,90.35,12607.0,88.4323,88.5203,88.1782,88.315,12607.0
2024-10-23 09:45:00,90.4,90.73,90.4,90.56,7077.0,88.3639,88.6865,88.3639,88.5203,7077.0
2024-10-23 09:50:00,90.51,90.57,90.21,90.21,4350.0,88.4714,88.5301,88.1782,88.1782,4350.0
2024-10-23 09:55:00,90.25,90.32,90.2,90.27,4971.0,88.2173,88.2857,88.1684,88.2368,4971.0
2024-10-23 10:00:00,90.26,90.45,90.18,90.43,7226.0,88.227,88.4128,88.1488,88.3932,7226.0
2024-10-23 10:05:00,90.36,90.51,90.34,90.45,5051.0,88.3248,88.4714,88.3052,88.4128,5051.0
2024-10-23 10:10:00,90.41,90.46,90.3,90.3,2233.0,88.3737,88.4225,88.2661,88.2661,2233.0
2024-10-23 10:15:00,90.28,90.28,90.17,90.23,3036.0,88.2466,88.2466,88.1391,88.1977,3036.0
2024-10-23 10:20:00,90.21,90.27,90.11,90.27,3298.0,88.1782,88.2368,88.0804,88.2368,3298.0
2024-10-23 10:25:00,90.28,90.31,90.24,90.24,5774.0,88.2466,88.2759,88.2075,88.2075,5774.0
2024-10-23 10:30:00,90.18,90.29,90.12,90.24,6424.0,88.1488,88.2564,88.0902,88.2075,6424.0
2024-10-23 10:35:00,90.2,90.33,90.2,90.29,5967.0,88.1684,88.2955,88.1684,88.2564,5967.0
2024-10-23 10:40:00,90.33,90.33,90.22,90.23,5011.0,88.2955,88.2955,88.1879,88.1977,5011.0
2024-10-23 10:45:00,90.27,90.3,90.21,90.25,10350.0,88.2368,88.2661,88.1782,88.2173,10350.0
2024-10-23 10:50:00,90.25,90.31,90.22,90.22,5233.0,88.2173,88.2759,88.1879,88.1879,5233.0
2024-10-23 10:55:00,90.23,90.36,90.22,90.35,10874.0,88.1977,88.3248,88.1879,88.315,10874.0
2024-10-23 11:00:00,90.36,90.4,90.29,90.35,16643.0,88.3248,88.3639,88.2564,88.315,16643.0
2024-10-23 11:05:00,90.39,90.4,90.32,90.39,13745.0,88.3541,88.3639,88.2857,88.3541,13745.0
2024-10-23 11:10:00,90.35,90.39,90.24,90.3,15112.0,88.315,88.3541,88.2075,88.2661,15112.0
2024-10-23 11:15:00,90.29,90.32,90.23,90.28,6491.0,88.2564,88.2857,88.1977,88.2466,6491.0
2024-10-23 11:20:00,90.27,90.34,90.26,90.31,8872.0,88.2368,88.3052,88.227,88.2759,8872.0
2024-10-23 11:25:00,90.35,90.38,90.25,90.27,8244.0,88.315,88.3443,88.2173,88.2368,8244.0
2024-10-23 11:30:00,90.28,90.3,90.25,90.29,6585.0,88.2466,88.2661,88.2173,88.2564,6585.0
2024-10-23 11:35:00,90.27,90.41,90.26,90.39,25232.0,88.2368,88.3737,88.227,88.3541,25232.0
2024-10-23 11:40:00,90.42,90.47,90.41,90.46,4768.0,88.3834,88.4323,88.3737,88.4225,4768.0
2024-10-23 11:45:00,90.47,90.49,90.42,90.44,4393.0,88.4323,88.4519,88.3834,88.403,4393.0
2024-10-23 11:50:00,90.45,90.52,90.39,90.51,3829.0,88.4128,88.4812,88.3541,88.4714,3829.0
2024-10-23 11:55:00,90.52,90.58,90.51,90.51,2592.0,88.4812,88.5398,88.4714,88.4714,2592.0
2024-10-23 12:00:00,90.52,90.57,90.52,90.57,1605.0,88.4812,88.5301,88.4812,88.5301,1605.0
2024-10-23 12:05:00,90.55,90.55,90.48,90.49,3176.0,88.5105,88.5105,88.4421,88.4519,3176.0
2024-10-23 12:10:00,90.5,90.56,90.47,90.47,3612.0,88.4616,88.5203,88.4323,88.4323,3612.0
2024-10-23 12:15:00,90.48,90.55,90.48,90.54,1699.0,88.4421,88.5105,88.4421,88.5007,1699.0
2024-10-23 12:20:00,90.55,90.56,90.47,90.47,2880.0,88.5105,88.5203,88.4323,88.4323,2880.0
2024-10-23 12:25:00,90.47,90.53,90.46,90.49,1794.0,88.4323,88.491,88.4225,88.4519,1794.0
2024-10-23 12:30:00,90.51,90.54,90.48,90.54,4251.0,88.4714,88.5007,88.4421,88.5007,4251.0
2024-10-23 12:35:00,90.56,90.59,90.53,90.54,3524.0,88.5203,88.5496,88.491,88.5007,3524.0
2024-10-23 12:40:00,90.54,90.61,90.54,90.58,2820.0,88.5007,88.5692,88.5007,88.5398,2820.0
2024-10-23 12:45:00,90.61,90.72,90.61,90.72,2892.0,88.5692,88.6767,88.5692,88.6767,2892.0
2024-10-23 12:50:00,90.72,90.78,90.69,90.78,7076.0,88.6767,88.7353,88.6474,88.7353,7076.0
2024-10-23 12:55:00,90.76,90.76,90.7,90.7,2414.0,88.7158,88.7158,88.6571,88.6571,2414.0
2024-10-23 13:00:00,90.73,90.75,90.69,90.7,2225.0,88.6865,88.706,88.6474,88.6571,2225.0
2024-10-23 13:05:00,90.7,90.7,90.58,90.59,15775.0,88.6571,88.6571,88.5398,88.5496,15775.0
2024-10-23 13:10:00,90.6,90.64,90.52,90.61,13020.0,88.5594,88.5985,88.4812,88.5692,13020.0
2024-10-23 13:15:00,90.63,90.63,90.58,90.59,1612.0,88.5887,88.5887,88.5398,88.5496,1612.0
2024-10-23 13:20:00,90.57,90.59,90.53,90.56,2583.0,88.5301,88.5496,88.491,88.5203,2583.0
2024-10-23 13:25:00,90.53,90.55,90.49,90.5,3921.0,88.491,88.5105,88.4519,88.4616,3921.0
2024-10-23 13:30:00,90.51,90.51,90.42,90.42,5940.0,88.4714,88.4714,88.3834,88.3834,5940.0
2024-10-23 13:35:00,90.42,90.46,90.35,90.39,5356.0,88.3834,88.4225,88.315,88.3541,5356.0
2024-10-23 13:40:00,90.36,90.47,90.36,90.47,2785.0,88.3248,88.4323,88.3248,88.4323,2785.0
2024-10-23 13:45:00,90.47,90.48,90.45,90.45,3021.0,88.4323,88.4421,88.4128,88.4128,3021.0
2024-10-23 13:50:00,90.45,90.56,90.45,90.51,4297.0,88.4128,88.5203,88.4128,88.4714,4297.0
2024-10-23 13:55:00,90.51,90.55,90.48,90.54,4856.0,88.4714,88.5105,88.4421,88.5007,4856.0
2024-10-23 14:00:00,90.51,90.54,90.45,90.45,4462.0,88.4714,88.5007,88.4128,88.4128,4462.0
2024-10-23 14:05:00,90.47,90.56,90.45,90.5,8083.0,88.4323,88.5203,88.4128,88.4616,8083.0
2024-10-23 14:10:00,90.44,90.44,90.4,90.42,1999.0,88.403,88.403,88.3639,88.3834,1999.0
2024-10-23 14:15:00,90.41,90.42,90.31,90.33,2685.0,88.3737,88.3834,88.2759,88.2955,2685.0
2024-10-23 14:20:00,90.34,90.41,90.34,90.38,5480.0,88.3052,88.3737,88.3052,88.3443,5480.0
2024-10-23 14:25:00,90.4,90.43,90.39,90.41,3472.0,88.3639,88.3932,88.3541,88.3737,3472.0
2024-10-23 14:30:00,90.41,90.49,90.41,90.47,6049.0,88.3737,88.4519,88.3737,88.4323,6049.0
2024-10-23 14:35:00,90.48,90.57,90.47,90.55,6385.0,88.4421,88.5301,88.4323,88.5105,6385.0
2024-10-23 14:40:00,90.55,90.57,90.52,90.53,4575.0,88.5105,88.5301,88.4812,88.491,4575.0
2024-10-23 14:45:00,90.53,90.59,90.53,90.57,3777.0,88.491,88.5496,88.491,88.5301,3777.0
2024-10-23 14:50:00,90.58,90.6,90.54,90.6,3597.0,88.5398,88.5594,88.5007,88.5594,3597.0
2024-10-23 14:55:00,90.6,90.67,90.59,90.67,5117.0,88.5594,88.6278,88.5496,88.6278,5117.0
2024-10-23 15:00:00,90.66,90.67,90.59,90.63,6903.0,88.618,88.6278,88.5496,88.5887,6903.0
2024-10-23 15:05:00,90.62,90.62,90.54,90.55,3781.0,88.5789,88.5789,88.5007,88.5105,3781.0
2024-10-23 15:10:00,90.55,90.56,90.52,90.54,4254.0,88.5105,88.5203,88.4812,88.5007,4254.0
2024-10-23 15:15:00,90.52,90.55,90.5,90.55,5806.0,88.4812,88.5105,88.4616,88.5105,5806.0
2024-10-23 15:20:00,90.56,90.63,90.53,90.55,9890.0,88.5203,88.5887,88.491,88.5105,9890.0
2024-10-23 15:25:00,90.53,90.61,90.52,90.57,6566.0,88.491,88.5692,88.4812,88.5301,6566.0
2024-10-23 15:30:00,90.57,90.69,90.57,90.59,12454.0,88.5301,88.6474,88.5301,88.5496,12454.0
2024-10-23 15:35:00,90.57,90.7,90.57,90.65,11233.0,88.5301,88.6571,88.5301,88.6083,11233.0
2024-10-23 15:40:00,90.63,90.7,90.61,90.7,10731.0,88.5887,88.6571,88.5692,88.6571,10731.0
2024-10-23 15:45:00,90.69,90.7,90.58,90.59,19164.0,88.6474,88.6571,88.5398,88.5496,19164.0
2024-10-23 15:50:00,90.62,90.8,90.59,90.73,54356.0,88.5789,88.7549,88.5496,88.6865,54356.0
2024-10-23 15:55:00,90.74,90.85,90.67,90.72,104405.0,88.6962,88.8038,88.6278,88.6767,104405.0
2024-10-24 09:30:00,91.0,91.2,90.86,91.08,39717.0,88.9504,89.1459,88.8135,89.0286,39717.0
2024-10-24 09:35:00,91.1,91.25,91.1,91.17,21694.0,89.0481,89.1947,89.0481,89.1165,21694.0
2024-10-24 09:40:00,91.14,91.19,91.07,91.14,9310.0,89.0872,89.1361,89.0188,89.0872,9310.0
2024-10-24 09:45:00,91.15,91.27,91.01,91.27,2224.0,89.097,89.2143,88.9601,89.2143,2224.0
2024-10-24 09:50:00,91.2,91.21,90.94,91.06,2091.0,89.1459,89.1556,88.8917,89.009,2091.0
2024-10-24 09:55:00,91.08,91.23,91.08,91.23,8443.0,89.0286,89.1752,89.0286,89.1752,8443.0
2024-10-24 10:00:00,91.17,91.22,91.08,91.17,15026.0,89.1165,89.1654,89.0286,89.1165,15026.0
2024-10-24 10:05:00,91.14,91.22,91.11,91.12,5617.0,89.0872,89.1654,89.0579,89.0677,5617.0
2024-10-24 10:10:00,91.12,91.12,90.87,90.89,8954.0,89.0677,89.0677,88.8233,88.8428,8954.0
2024-10-24 10:15:00,90.89,90.93,90.82,90.93,8290.0,88.8428,88.8819,88.7744,88.8819,8290.0
2024-10-24 10:20:00,90.89,90.91,90.84,90.86,3264.0,88.8428,88.8624,88.794,88.8135,3264.0
2024-10-24 10:25:00,90.85,90.92,90.79,90.88,9469.0,88.8038,88.8722,88.7451,88.8331,9469.0
2024-10-24 10:30:00,90.86,90.93,90.85,90.92,12940.0,88.8135,88.8819,88.8038,88.8722,12940.0
2024-10-24 10:35:00,90.92,90.94,90.82,90.84,4574.0,88.8722,88.8917,88.7744,88.794,4574.0
2024-10-24 10:40:00,90.82,90.86,90.75,90.76,7020.0,88.7744,88.8135,88.706,88.7158,7020.0
2024-10-24 10:45:00,90.75,90.86,90.73,90.86,7750.0,88.706,88.8135,88.6865,88.8135,7750.0
2024-10-24 10:50:00,90.82,90.84,90.75,90.82,5738.0,88.7744,88.794,88.706,88.7744,5738.0
2024-10-24 10:55:00,90.82,90.84,90.71,90.71,9579.0,88.7744,88.794,88.6669,88.6669,9579.0
2024-10-24 11:00:00,90.7,90.73,90.42,90.53,11226.0,88.6571,88.6865,88.3834,88.491,11226.0
2024-10-24 11:05:00,90.53,90.57,90.51,90.56,11138.0,88.491,88.5301,88.4714,88.5203,11138.0
2024-10-24 11:10:00,90.56,90.59,90.55,90.55,9551.0,88.5203,88.5496,88.5105,88.5105,9551.0
2024-10-24 11:15:00,90.56,90.6,90.54,90.59,8256.0,88.5203,88.5594,88.5007,88.5496,8256.0
2024-10-24 11:20:00,90.61,90.66,90.54,90.56,3783.0,88.5692,88.618,88.5007,88.5203,3783.0
2024-10-24 11:25:00,90.56,90.59,90.43,90.49,13248.0,88.5203,88.5496,88.3932,88.4519,13248.0
2024-10-24 11:30:00,90.49,90.55,90.43,90.54,17247.0,88.4519,88.5105,88.3932,88.5007,17247.0
2024-10-24 11:35:00,90.54,90.59,90.48,90.48,16932.0,88.5007,88.5496,88.4421,88.4421,16932.0
2024-10-24 11:40:00,90.48,90.48,90.44,90.44,1682.0,88.4421,88.4421,88.403,88.403,1682.0
2024-10-24 11:45:00,90.44,90.48,90.32,90.35,4228.0,88.403,88.4421,88.2857,88.315,4228.0
2024-10-24 11:50:00,90.36,90.37,90.28,90.31,3341.0,88.3248,88.3346,88.2466,88.2759,3341.0
2024-10-24 11:55:00,90.33,90.45,90.33,90.39,8048.0,88.2955,88.4128,88.2955,88.3541,8048.0
2024-10-24 12:00:00,90.37,90.4,90.33,90.38,5510.0,88.3346,88.3639,88.2955,88.3443,5510.0
2024-10-24 12:05:00,90.38,90.42,90.35,90.39,10017.0,88.3443,88.3834,88.315,88.3541,10017.0
2024-10-24 12:10:00,90.41,90.44,90.39,90.4,4802.0,88.3737,88.403,88.3541,88.3639,4802.0
2024-10-24 12:15:00,90.37,90.37,90.27,90.3,13170.0,88.3346,88.3346,88.2368,88.2661,13170.0
2024-10-24 12:20:00,90.31,90.32,90.28,90.32,1227.0,88.2759,88.2857,88.2466,88.2857,1227.0
2024-10-24 12:25:00,90.3,90.33,90.28,90.3,2538.0,88.2661,88.2955,88.2466,88.2661,2538.0
2024-10-24 12:30:00,90.29,90.45,90.29,90.39,3342.0,88.2564,88.4128,88.2564,88.3541,3342.0
2024-10-24 12:35:00,90.41,90.41,90.35,90.4,1734.0,88.3737,88.3737,88.315,88.3639,1734.0
2024-10-24 12:40:00,90.4,90.41,90.34,90.34,2285.0,88.3639,88.3737,88.3052,88.3052,2285.0
2024-10-24 12:45:00,90.36,90.4,90.36,90.37,1351.0,88.3248,88.3639,88.3248,88.3346,1351.0
2024-10-24 12:50:00,90.38,90.47,90.36,90.42,4606.0,88.3443,88.4323,88.3248,88.3834,4606.0
2024-10-24 12:55:00,90.42,90.45,90.38,90.38,3249.0,88.3834,88.4128,88.3443,88.3443,3249.0
2024-10-24 13:00:00,90.37,90.39,90.33,90.38,4035.0,88.3346,88.3541,88.2955,88.3443,4035.0
2024-10-24 13:05:00,90.36,90.48,90.33,90.47,7906.0,88.3248,88.4421,88.2955,88.4323,7906.0
2024-10-24 13:10:00,90.48,90.53,90.47,90.49,4087.0,88.4421,88.491,88.4323,88.4519,4087.0
2024-10-24 13:15:00,90.5,90.56,90.49,90.55,3967.0,88.4616,88.5203,88.4519,88.5105,3967.0
2024-10-24 13:20:00,90.54,90.55,90.45,90.45,28232.0,88.5007,88.5105,88.4128,88.4128,28232.0
2024-10-24 13:25:00,90.45,90.52,90.44,90.5,2091.0,88.4128,88.4812,88.403,88.4616,2091.0
2024-10-24 13:30:00,90.49,90.49,90.35,90.38,7705.0,88.4519,88.4519,88.315,88.3443,7705.0
2024-10-24 13:35:00,90.36,90.48,90.36,90.44,2959.0,88.3248,88.4421,88.3248,88.403,2959.0
2024-10-24 13:40:00,90.45,90.53,90.45,90.53,3050.0,88.4128,88.491,88.4128,88.491,3050.0
2024-10-24 13:45:00,90.53,90.53,90.44,90.45,5309.0,88.491,88.491,88.403,88.4128,5309.0
2024-10-24 13:50:00,90.45,90.46,90.42,90.43,2220.0,88.4128,88.4225,88.3834,88.3932,2220.0
2024-10-24 13:55:00,90.44,90.44,90.38,90.38,3414.0,88.403,88.403,88.3443,88.3443,3414.0
2024-10-24 14:00:00,90.37,90.37,90.31,90.33,3493.0,88.3346,88.3346,88.2759,88.2955,3493.0
2024-10-24 14:05:00,90.33,90.34,90.28,90.31,3936.0,88.2955,88.3052,88.2466,88.2759,3936.0
2024-10-24 14:10:00,90.28,90.33,90.28,90.33,3191.0,88.2466,88.2955,88.2466,88.2955,3191.0
2024-10-24 14:15:00,90.32,90.38,90.31,90.34,7401.0,88.2857,88.3443,88.2759,88.3052,7401.0
2024-10-24 14:20:00,90.34,90.36,90.31,90.31,2476.0,88.3052,88.3248,88.2759,88.2759,2476.0
2024-10-24 14:25:00,90.3,90.31,90.23,90.25,3818.0,88.2661,88.2759,88.1977,88.2173,3818.0
2024-10-24 14:30:00,90.26,90.26,90.22,90.24,4690.0,88.227,88.227,88.1879,88.2075,4690.0
2024-10-24 14:35:00,90.24,90.31,90.24,90.31,7645.0,88.2075,88.2759,88.2075,88.2759,7645.0
2024-10-24 14:40:00,90.31,90.31,90.25,90.25,4381.0,88.2759,88.2759,88.2173,88.2173,4381.0
2024-10-24 14:45:00,90.26,90.29,90.25,90.25,3206.0,88.227,88.2564,88.2173,88.2173,3206.0
2024-10-24 14:50:00,90.26,90.33,90.26,90.3,4084.0,88.227,88.2955,88.227,88.2661,4084.0
2024-10-24 14:55:00,90.29,90.32,90.24,90.3,8704.0,88.2564,88.2857,88.2075,88.2661,8704.0
2024-10-24 15:00:00,90.29,90.29,90.23,90.23,6124.0,88.2564,88.2564,88.1977,88.1977,6124.0
2024-10-24 15:05:00,90.23,90.3,90.19,90.28,4911.0,88.1977,88.2661,88.1586,88.2466,4911.0
2024-10-24 15:10:00,90.28,90.34,90.28,90.31,3752.0,88.2466,88.3052,88.2466,88.2759,3752.0
2024-10-24 15:15:00,90.31,90.35,90.29,90.34,7524.0,88.2759,88.315,88.2564,88.3052,7524.0
2024-10-24 15:20:00,90.33,90.35,90.28,90.3,4456.0,88.2955,88.315,88.2466,88.2661,4456.0
2024-10-24 15:25:00,90.29,90.34,90.29,90.3,9251.0,88.2564,88.3052,88.2564,88.2661,9251.0
2024-10-24 15:30:00,90.29,90.37,90.25,90.31,9108.0,88.2564,88.3346,88.2173,88.2759,9108.0
2024-10-24 15:35:00,90.32,90.32,90.28,90.32,10156.0,88.2857,88.2857,88.2466,88.2857,10156.0
2024-10-24 15:40:00,90.32,90.39,90.32,90.37,20807.0,88.2857,88.3541,88.2857,88.3346,20807.0
2024-10-24 15:45:00,90.36,90.42,90.33,90.42,22552.0,88.3248,88.3834,88.2955,88.3834,22552.0
2024-10-24 15:50:00,90.42,90.53,90.39,90.53,43908.0,88.3834,88.491,88.3541,88.491,43908.0
2024-10-24 15:55:00,90.53,90.56,90.43,90.47,109510.0,88.491,88.5203,88.3932,88.4323,109510.0
2024-10-25 09:30:00,90.99,91.03,90.67,90.87,43108.0,88.9406,88.9797,88.6278,88.8233,43108.0
2024-10-25 09:35:00,90.84,90.84,90.58,90.62,15076.0,88.794,88.794,88.5398,88.5789,15076.0
2024-10-25 09:40:00,90.58,90.69,90.54,90.6,9446.0,88.5398,88.6474,88.5007,88.5594,9446.0
2024-10-25 09:45:00,90.61,90.75,90.49,90.49,20353.0,88.5692,88.706,88.4519,88.4519,20353.0
2024-10-25 09:50:00,90.45,90.58,90.33,90.54,33535.0,88.4128,88.5398,88.2955,88.5007,33535.0
2024-10-25 09:55:00,90.54,90.71,90.42,90.65,15344.0,88.5007,88.6669,88.3834,88.6083,15344.0
2024-10-25 10:00:00,90.64,90.79,90.56,90.72,12067.0,88.5985,88.7451,88.5203,88.6767,12067.0
2024-10-25 10:05:00,90.73,90.77,90.55,90.55,4933.0,88.6865,88.7256,88.5105,88.5105,4933.0
2024-10-25 10:10:00,90.58,90.64,90.56,90.57,3232.0,88.5398,88.5985,88.5203,88.5301,3232.0
2024-10-25 10:15:00,90.55,90.57,90.38,90.38,13338.0,88.5105,88.5301,88.3443,88.3443,13338.0
2024-10-25 10:20:00,90.39,90.64,90.37,90.64,21521.0,88.3541,88.5985,88.3346,88.5985,21521.0
2024-10-25 10:25:00,90.6,90.65,90.5,90.5,4516.0,88.5594,88.6083,88.4616,88.4616,4516.0
2024-10-25 10:30:00,90.52,90.56,90.47,90.55,10314.0,88.4812,88.5203,88.4323,88.5105,10314.0
2024-10-25 10:35:00,90.51,90.57,90.48,90.55,5360.0,88.4714,88.5301,88.4421,88.5105,5360.0
2024-10-25 10:40:00,90.55,90.64,90.55,90.63,3775.0,88.5105,88.5985,88.5105,88.5887,3775.0
2024-10-25 10:45:00,90.63,90.67,90.59,90.63,4679.0,88.5887,88.6278,88.5496,88.5887,4679.0
2024-10-25 10:50:00,90.6,90.67,90.58,90.62,6265.0,88.5594,88.6278,88.5398,88.5789,6265.0
2024-10-25 10:55:00,90.62,90.65,90.59,90.62,5101.0,88.5789,88.6083,88.5496,88.5789,5101.0
2024-10-25 11:00:00,90.61,90.67,90.59,90.6,10237.0,88.5692,88.6278,88.5496,88.5594,10237.0
2024-10-25 11:05:00,90.6,90.64,90.59,90.61,9777.0,88.5594,88.5985,88.5496,88.5692,9777.0
2024-10-25 11:10:00,90.61,90.63,90.48,90.51,13366.0,88.5692,88.5887,88.4421,88.4714,13366.0
2024-10-25 11:15:00,90.49,90.51,90.38,90.44,15053.0,88.4519,88.4714,88.3443,88.403,15053.0
2024-10-25 11:20:00,90.46,90.47,90.4,90.41,16129.0,88.4225,88.4323,88.3639,88.3737,16129.0
2024-10-25 11:25:00,90.42,90.5,90.41,90.45,21859.0,88.3834,88.4616,88.3737,88.4128,21859.0
2024-10-25 11:30:00,90.42,90.42,90.29,90.38,5273.0,88.3834,88.3834,88.2564,88.3443,5273.0
2024-10-25 11:35:00,90.37,90.4,90.22,90.28,7226.0,88.3346,88.3639,88.1879,88.2466,7226.0
2024-10-25 11:40:00,90.27,90.29,90.18,90.29,5510.0,88.2368,88.2564,88.1488,88.2564,5510.0
2024-10-25 11:45:00,90.29,90.39,90.24,90.38,9498.0,88.2564,88.3541,88.2075,88.3443,9498.0
2024-10-25 11:50:00,90.37,90.41,90.33,90.38,8599.0,88.3346,88.3737,88.2955,88.3443,8599.0
2024-10-25 11:55:00,90.39,90.47,90.38,90.47,5126.0,88.3541,88.4323,88.3443,88.4323,5126.0
2024-10-25 12:00:00,90.47,90.47,90.25,90.27,13830.0,88.4323,88.4323,88.2173,88.2368,13830.0
2024-10-25 12:05:00,90.25,90.33,90.24,90.31,11219.0,88.2173,88.2955,88.2075,88.2759,11219.0
2024-10-25 12:10:00,90.3,90.42,90.3,90.38,5453.0,88.2661,88.3834,88.2661,88.3443,5453.0
2024-10-25 12:15:00,90.38,90.41,90.33,90.35,6808.0,88.3443,88.3737,88.2955,88.315,6808.0
2024-10-25 12:20:00,90.33,90.39,90.3,90.38,12249.0,88.2955,88.3541,88.2661,88.3443,12249.0
2024-10-25 12:25:00,90.39,90.4,90.32,90.39,13297.0,88.3541,88.3639,88.2857,88.3541,13297.0
2024-10-25 12:30:00,90.39,90.43,90.32,90.36,14998.0,88.3541,88.3932,88.2857,88.3248,14998.0
2024-10-25 12:35:00,90.35,90.42,90.35,90.41,7618.0,88.315,88.3834,88.315,88.3737,7618.0
2024-10-25 12:40:00,90.4,90.47,90.4,90.46,1210.0,88.3639,88.4323,88.3639,88.4225,1210.0
2024-10-25 12:45:00,90.44,90.44,90.35,90.35,6697.0,88.403,88.403,88.315,88.315,6697.0
2024-10-25 12:50:00,90.33,90.35,90.3,90.32,8382.0,88.2955,88.315,88.2661,88.2857,8382.0
2024-10-25 12:55:00,90.31,90.37,90.31,90.35,7606.0,88.2759,88.3346,88.2759,88.315,7606.0
2024-10-25 13:00:00,90.37,90.38,90.28,90.28,7195.0,88.3346,88.3443,88.2466,88.2466,7195.0
2024-10-25 13:05:00,90.29,90.35,90.07,90.07,8391.0,88.2564,88.315,88.0413,88.0413,8391.0
2024-10-25 13:10:00,90.04,90.1,89.96,89.97,7190.0,88.012,88.0706,87.9338,87.9436,7190.0
2024-10-25 13:15:00,89.95,90.07,89.95,90.04,4692.0,87.924,88.0413,87.924,88.012,4692.0
2024-10-25 13:20:00,90.05,90.09,90.02,90.05,2597.0,88.0218,88.0609,87.9924,88.0218,2597.0
2024-10-25 13:25:00,90.05,90.12,90.01,90.12,6292.0,88.0218,88.0902,87.9827,88.0902,6292.0
2024-10-25 13:30:00,90.11,90.12,89.98,89.98,4245.0,88.0804,88.0902,87.9533,87.9533,4245.0
2024-10-25 13:35:00,89.99,89.99,89.89,89.93,6766.0,87.9631,87.9631,87.8654,87.9045,6766.0
2024-10-25 13:40:00,89.92,89.92,89.83,89.86,5247.0,87.8947,87.8947,87.8067,87.836,5247.0
2024-10-25 13:45:00,89.85,89.92,89.8,89.92,2874.0,87.8263,87.8947,87.7774,87.8947,2874.0
2024-10-25 13:50:00,89.91,89.98,89.9,89.98,3365.0,87.8849,87.9533,87.8751,87.9533,3365.0
2024-10-25 13:55:00,89.98,89.98,89.84,89.88,6104.0,87.9533,87.9533,87.8165,87.8556,6104.0
2024-10-25 14:00:00,89.87,89.91,89.79,89.83,11547.0,87.8458,87.8849,87.7676,87.8067,11547.0
2024-10-25 14:05:00,89.81,89.82,89.76,89.77,9488.0,87.7872,87.7969,87.7383,87.7481,9488.0
2024-10-25 14:10:00,89.77,89.82,89.74,89.81,8302.0,87.7481,87.7969,87.7188,87.7872,8302.0
2024-10-25 14:15:00,89.81,89.82,89.71,89.72,11132.0,87.7872,87.7969,87.6894,87.6992,11132.0
2024-10-25 14:20:00,89.74,89.79,89.7,89.79,2449.0,87.7188,87.7676,87.6797,87.7676,2449.0
2024-10-25 14:25:00,89.8,89.82,89.77,89.81,3784.0,87.7774,87.7969,87.7481,87.7872,3784.0
2024-10-25 14:30:00,89.78,89.82,89.77,89.8,3513.0,87.7579,87.7969,87.7481,87.7774,3513.0
2024-10-25 14:35:00,89.77,89.85,89.76,89.82,3068.0,87.7481,87.8263,87.7383,87.7969,3068.0
2024-10-25 14:40:00,89.84,89.87,89.83,89.85,1605.0,87.8165,87.8458,87.8067,87.8263,1605.0
2024-10-25 14:45:00,89.86,89.9,89.86,89.9,3016.0,87.836,87.8751,87.836,87.8751,3016.0
2024-10-25 14:50:00,89.9,89.9,89.81,89.83,15560.0,87.8751,87.8751,87.7872,87.8067,15560.0
2024-10-25 14:55:00,89.84,89.84,89.79,89.82,7999.0,87.8165,87.8165,87.7676,87.7969,7999.0
2024-10-25 15:00:00,89.82,89.84,89.76,89.79,3652.0,87.7969,87.8165,87.7383,87.7676,3652.0
2024-10-25 15:05:00,89.77,89.8,89.76,89.8,4017.0,87.7481,87.7774,87.7383,87.7774,4017.0
2024-10-25 15:10:00,89.8,89.82,89.75,89.77,4739.0,87.7774,87.7969,87.7285,87.7481,4739.0
2024-10-25 15:15:00,89.76,89.84,89.76,89.78,5444.0,87.7383,87.8165,87.7383,87.7579,5444.0
2024-10-25 15:20:00,89.78,89.81,89.71,89.73,12081.0,87.7579,87.7872,87.6894,87.709,12081.0
2024-10-25 15:25:00,89.74,89.76,89.73,89.76,5719.0,87.7188,87.7383,87.709,87.7383,5719.0
2024-10-25 15:30:00,89.74,89.79,89.7,89.74,8744.0,87.7188,87.7676,87.6797,87.7188,8744.0
2024-10-25 15:35:00,89.73,89.79,89.72,89.78,10710.0,87.709,87.7676,87.6992,87.7579,10710.0
2024-10-25 15:40:00,89.78,89.8,89.7,89.71,17971.0,87.7579,87.7774,87.6797,87.6894,17971.0
2024-10-25 15:45:00,89.72,89.81,89.7,89.78,13881.0,87.6992,87.7872,87.6797,87.7579,13881.0
2024-10-25 15:50:00,89.77,89.8,89.59,89.59,29467.0,87.7481,87.7774,87.5721,87.5721,29467.0
2024-10-25 15:55:00,89.6,89.68,89.56,89.65,104151.0,87.5819,87.6601,87.5428,87.6308,104151.0
2024-10-28 09:30:00,90.12,90.62,89.95,90.52,28628.0,88.0902,88.5789,87.924,88.4812,28628.0
2024-10-28 09:35:00,90.41,90.71,90.41,90.52,16229.0,88.3737,88.6669,88.3737,88.4812,16229.0
2024-10-28 09:40:00,90.52,90.75,90.43,90.69,4961.0,88.4812,88.706,88.3932,88.6474,4961.0
2024-10-28 09:45:00,90.68,90.74,90.43,90.68,5051.0,88.6376,88.6962,88.3932,88.6376,5051.0
2024-10-28 09:50:00,90.72,90.73,90.54,90.68,2948.0,88.6767,88.6865,88.5007,88.6376,2948.0
2024-10-28 09:55:00,90.7,90.82,90.66,90.67,3809.0,88.6571,88.7744,88.618,88.6278,3809.0
2024-10-28 10:00:00,90.69,90.72,90.57,90.67,10537.0,88.6474,88.6767,88.5301,88.6278,10537.0
2024-10-28 10:05:00,90.68,90.75,90.5,90.52,11214.0,88.6376,88.706,88.4616,88.4812,11214.0
2024-10-28 10:10:00,90.54,90.7,90.54,90.63,4810.0,88.5007,88.6571,88.5007,88.5887,4810.0
2024-10-28 10:15:00,90.62,90.63,90.48,90.48,2925.0,88.5789,88.5887,88.4421,88.4421,2925.0
2024-10-28 10:20:00,90.49,90.53,90.41,90.52,2194.0,88.4519,88.491,88.3737,88.4812,2194.0
2024-10-28 10:25:00,90.52,90.61,90.51,90.56,4538.0,88.4812,88.5692,88.4714,88.5203,4538.0
2024-10-28 10:30:00,90.56,90.57,90.43,90.51,3722.0,88.5203,88.5301,88.3932,88.4714,3722.0
2024-10-28 10:35:00,90.53,90.62,90.49,90.52,18982.0,88.491,88.5789,88.4519,88.4812,18982.0
2024-10-28 10:40:00,90.53,90.54,90.4,90.52,6968.0,88.491,88.5007,88.3639,88.4812,6968.0
2024-10-28 10:45:00,90.51,90.57,90.49,90.56,2700.0,88.4714,88.5301,88.4519,88.5203,2700.0
2024-10-28 10:50:00,90.55,90.67,90.55,90.63,4147.0,88.5105,88.6278,88.5105,88.5887,4147.0
2024-10-28 10:55:00,90.63,90.65,90.54,90.56,4525.0,88.5887,88.6083,88.5007,88.5203,4525.0
2024-10-28 11:00:00,90.54,90.64,90.5,90.62,11449.0,88.5007,88.5985,88.4616,88.5789,11449.0
2024-10-28 11:05:00,90.63,90.64,90.6,90.62,1938.0,88.5887,88.5985,88.5594,88.5789,1938.0
2024-10-28 11:10:00,90.63,90.69,90.63,90.67,4631.0,88.5887,88.6474,88.5887,88.6278,4631.0
2024-10-28 11:15:00,90.66,90.72,90.62,90.7,2908.0,88.618,88.6767,88.5789,88.6571,2908.0
2024-10-28 11:20:00,90.72,90.79,90.66,90.68,14599.0,88.6767,88.7451,88.618,88.6376,14599.0
2024-10-28 11:25:00,90.69,90.7,90.63,90.63,4812.0,88.6474,88.6571,88.5887,88.5887,4812.0
2024-10-28 11:30:00,90.59,90.61,90.54,90.56,4171.0,88.5496,88.5692,88.5007,88.5203,4171.0
2024-10-28 11:35:00,90.57,90.57,90.49,90.51,1784.0,88.5301,88.5301,88.4519,88.4714,1784.0
2024-10-28 11:40:00,90.49,90.55,90.48,90.55,3205.0,88.4519,88.5105,88.4421,88.5105,3205.0
2024-10-28 11:45:00,90.52,90.58,90.5,90.57,2226.0,88.4812,88.5398,88.4616,88.5301,2226.0
2024-10-28 11:50:00,90.55,90.62,90.54,90.6,4990.0,88.5105,88.5789,88.5007,88.5594,4990.0
2024-10-28 11:55:00,90.57,90.64,90.56,90.61,2883.0,88.5301,88.5985,88.5203,88.5692,2883.0
2024-10-28 12:00:00,90.62,90.62,90.55,90.56,2821.0,88.5789,88.5789,88.5105,88.5203,2821.0
2024-10-28 12:05:00,90.56,90.62,90.56,90.61,4310.0,88.5203,88.5789,88.5203,88.5692,4310.0
2024-10-28 12:10:00,90.61,90.71,90.6,90.64,5483.0,88.5692,88.6669,88.5594,88.5985,5483.0
2024-10-28 12:15:00,90.6,90.63,90.49,90.5,5042.0,88.5594,88.5887,88.4519,88.4616,5042.0
2024-10-28 12:20:00,90.48,90.55,90.46,90.49,2877.0,88.4421,88.5105,88.4225,88.4519,2877.0
2024-10-28 12:25:00,90.5,90.53,90.49,90.51,3121.0,88.4616,88.491,88.4519,88.4714,3121.0
2024-10-28 12:30:00,90.46,90.49,90.41,90.43,1525.0,88.4225,88.4519,88.3737,88.3932,1525.0
2024-10-28 12:35:00,90.46,90.48,90.41,90.48,2791.0,88.4225,88.4421,88.3737,88.4421,2791.0
2024-10-28 12:40:00,90.43,90.52,90.43,90.52,3247.0,88.3932,88.4812,88.3932,88.4812,3247.0
2024-10-28 12:45:00,90.5,90.51,90.41,90.44,2503.0,88.4616,88.4714,88.3737,88.403,2503.0
2024-10-28 12:50:00,90.41,90.44,90.4,90.44,5012.0,88.3737,88.403,88.3639,88.403,5012.0
2024-10-28 12:55:00,90.46,90.5,90.45,90.46,4856.0,88.4225,88.4616,88.4128,88.4225,4856.0
2024-10-28 13:00:00,90.42,90.47,90.41,90.42,1975.0,88.3834,88.4323,88.3737,88.3834,1975.0
2024-10-28 13:05:00,90.44,90.52,90.42,90.51,4423.0,88.403,88.4812,88.3834,88.4714,4423.0
2024-10-28 13:10:00,90.5,90.58,90.5,90.58,3853.0,88.4616,88.5398,88.4616,88.5398,3853.0
2024-10-28 13:15:00,90.55,90.65,90.55,90.63,3635.0,88.5105,88.6083,88.5105,88.5887,3635.0
2024-10-28 13:20:00,90.63,90.67,90.63,90.64,1459.0,88.5887,88.6278,88.5887,88.5985,1459.0
2024-10-28 13:25:00,90.65,90.69,90.64,90.69,3838.0,88.6083,88.6474,88.5985,88.6474,3838.0
2024-10-28 13:30:00,90.7,90.75,90.67,90.69,4532.0,88.6571,88.706,88.6278,88.6474,4532.0
2024-10-28 13:35:00,90.68,90.76,90.68,90.74,5946.0,88.6376,88.7158,88.6376,88.6962,5946.0
2024-10-28 13:40:00,90.73,90.74,90.69,90.72,4203.0,88.6865,88.6962,88.6474,88.6767,4203.0
2024-10-28 13:45:00,90.73,90.75,90.67,90.69,4865.0,88.6865,88.706,88.6278,88.6474,4865.0
2024-10-28 13:50:00,90.65,90.72,90.63,90.7,3412.0,88.6083,88.6767,88.5887,88.6571,3412.0
2024-10-28 13:55:00,90.68,90.68,90.63,90.64,2281.0,88.6376,88.6376,88.5887,88.5985,2281.0
2024-10-28 14:00:00,90.65,90.73,90.65,90.71,3680.0,88.6083,88.6865,88.6083,88.6669,3680.0
2024-10-28 14:05:00,90.73,90.77,90.72,90.73,3987.0,88.6865,88.7256,88.6767,88.6865,3987.0
2024-10-28 14:10:00,90.69,90.69,90.64,90.68,2196.0,88.6474,88.6474,88.5985,88.6376,2196.0
2024-10-28 14:15:00,90.68,90.7,90.66,90.66,2651.0,88.6376,88.6571,88.618,88.618,2651.0
2024-10-28 14:20:00,90.65,90.65,90.58,90.6,3648.0,88.6083,88.6083,88.5398,88.5594,3648.0
2024-10-28 14:25:00,90.6,90.63,90.55,90.55,3053.0,88.5594,88.5887,88.5105,88.5105,3053.0
2024-10-28 14:30:00,90.57,90.6,90.54,90.56,3450.0,88.5301,88.5594,88.5007,88.5203,3450.0
2024-10-28 14:35:00,90.56,90.61,90.48,90.61,22162.0,88.5203,88.5692,88.4421,88.5692,22162.0
2024-10-28 14:40:00,90.6,90.62,90.53,90.55,9312.0,88.5594,88.5789,88.491,88.5105,9312.0
2024-10-28 14:45:00,90.55,90.56,90.49,90.53,14593.0,88.5105,88.5203,88.4519,88.491,14593.0
2024-10-28 14:50:00,90.54,90.61,90.51,90.51,8910.0,88.5007,88.5692,88.4714,88.4714,8910.0
2024-10-28 14:55:00,90.51,90.51,90.43,90.49,14809.0,88.4714,88.4714,88.3932,88.4519,14809.0
2024-10-28 15:00:00,90.48,90.53,90.38,90.52,80763.0,88.4421,88.491,88.3443,88.4812,80763.0
2024-10-28 15:05:00,90.51,90.55,90.49,90.53,4636.0,88.4714,88.5105,88.4519,88.491,4636.0
2024-10-28 15:10:00,90.54,90.64,90.52,90.63,13374.0,88.5007,88.5985,88.4812,88.5887,13374.0
2024-10-28 15:15:00,90.62,90.64,90.55,90.59,21977.0,88.5789,88.5985,88.5105,88.5496,21977.0
2024-10-28 15:20:00,90.61,90.71,90.6,90.7,5620.0,88.5692,88.6669,88.5594,88.6571,5620.0
2024-10-28 15:25:00,90.69,90.76,90.69,90.71,3770.0,88.6474,88.7158,88.6474,88.6669,3770.0
2024-10-28 15:30:00,90.66,90.7,90.66,90.7,4642.0,88.618,88.6571,88.618,88.6571,4642.0
2024-10-28 15:35:00,90.69,90.79,90.68,90.78,6037.0,88.6474,88.7451,88.6376,88.7353,6037.0
2024-10-28 15:40:00,90.79,90.85,90.78,90.78,7771.0,88.7451,88.8038,88.7353,88.7353,7771.0
2024-10-28 15:45:00,90.8,90.81,90.72,90.72,11672.0,88.7549,88.7647,88.6767,88.6767,11672.0
2024-10-28 15:50:00,90.72,90.72,90.51,90.51,37103.0,88.6767,88.6767,88.4714,88.4714,37103.0
2024-10-28 15:55:00,90.52,90.55,90.37,90.48,176686.0,88.4812,88.5105,88.3346,88.4421,176686.0
2024-10-29 09:30:00,89.5,89.92,89.05,89.34,82160.0,87.4842,87.8947,87.0443,87.3278,82160.0
2024-10-29 09:35:00,89.33,89.41,88.51,88.98,44806.0,87.318,87.3962,86.5165,86.9759,44806.0
2024-10-29 09:40:00,89.0,89.18,88.91,89.15,38219.0,86.9954,87.1714,86.9074,87.142,38219.0
2024-10-29 09:45:00,89.02,89.17,88.95,89.16,18591.0,87.015,87.1616,86.9465,87.1518,18591.0
2024-10-29 09:50:00,89.16,89.32,89.05,89.24,20741.0,87.1518,87.3082,87.0443,87.23,20741.0
2024-10-29 09:55:00,89.24,89.27,89.1,89.12,19628.0,87.23,87.2593,87.0932,87.1127,19628.0
2024-10-29 10:00:00,89.13,89.52,89.0,89.28,40241.0,87.1225,87.5037,86.9954,87.2691,40241.0
2024-10-29 10:05:00,89.28,89.32,89.05,89.09,7687.0,87.2691,87.3082,87.0443,87.0834,7687.0
2024-10-29 10:10:00,89.08,89.39,89.08,89.28,22009.0,87.0736,87.3766,87.0736,87.2691,22009.0
2024-10-29 10:15:00,89.28,89.31,88.86,89.11,19739.0,87.2691,87.2984,86.8586,87.1029,19739.0
2024-10-29 10:20:00,89.11,89.13,88.88,89.13,16969.0,87.1029,87.1225,86.8781,87.1225,16969.0
2024-10-29 10:25:00,89.12,89.25,89.01,89.04,26099.0,87.1127,87.2398,87.0052,87.0345,26099.0
2024-10-29 10:30:00,89.07,89.25,89.07,89.21,11579.0,87.0638,87.2398,87.0638,87.2007,11579.0
2024-10-29 10:35:00,89.19,89.21,88.96,89.1,18356.0,87.1811,87.2007,86.9563,87.0932,18356.0
2024-10-29 10:40:00,89.07,89.17,88.93,89.01,23789.0,87.0638,87.1616,86.927,87.0052,23789.0
2024-10-29 10:45:00,88.95,88.95,88.74,88.89,8760.0,86.9465,86.9465,86.7413,86.8879,8760.0
2024-10-29 10:50:00,88.89,89.05,88.79,88.97,7645.0,86.8879,87.0443,86.7901,86.9661,7645.0
2024-10-29 10:55:00,88.93,88.96,88.79,88.88,22358.0,86.927,86.9563,86.7901,86.8781,22358.0
2024-10-29 11:00:00,88.87,89.23,88.87,89.2,10890.0,86.8683,87.2202,86.8683,87.1909,10890.0
2024-10-29 11:05:00,89.15,89.23,89.07,89.07,8670.0,87.142,87.2202,87.0638,87.0638,8670.0
2024-10-29 11:10:00,89.06,89.07,88.96,89.02,13708.0,87.0541,87.0638,86.9563,87.015,13708.0
2024-10-29 11:15:00,89.01,89.01,88.85,88.88,4817.0,87.0052,87.0052,86.8488,86.8781,4817.0
2024-10-29 11:20:00,88.88,88.93,88.8,88.81,6263.0,86.8781,86.927,86.7999,86.8097,6263.0
2024-10-29 11:25:00,88.82,88.87,88.74,88.87,32928.0,86.8195,86.8683,86.7413,86.8683,32928.0
2024-10-29 11:30:00,88.87,88.91,88.73,88.78,10405.0,86.8683,86.9074,86.7315,86.7804,10405.0
2024-10-29 11:35:00,88.77,88.92,88.73,88.86,4161.0,86.7706,86.9172,86.7315,86.8586,4161.0
2024-10-29 11:40:00,88.85,88.87,88.76,88.8,5447.0,86.8488,86.8683,86.7608,86.7999,5447.0
2024-10-29 11:45:00,88.8,88.84,88.76,88.76,2452.0,86.7999,86.839,86.7608,86.7608,2452.0
2024-10-29 11:50:00,88.77,88.79,88.47,88.55,11925.0,86.7706,86.7901,86.4774,86.5556,11925.0
2024-10-29 11:55:00,88.56,88.68,88.55,88.66,10050.0,86.5653,86.6826,86.5556,86.6631,10050.0
2024-10-29 12:00:00,88.64,88.87,88.64,88.87,10303.0,86.6435,86.8683,86.6435,86.8683,10303.0
2024-10-29 12:05:00,88.86,88.91,88.82,88.89,4730.0,86.8586,86.9074,86.8195,86.8879,4730.0
2024-10-29 12:10:00,88.89,88.91,88.84,88.9,6978.0,86.8879,86.9074,86.839,86.8977,6978.0
2024-10-29 12:15:00,88.89,88.89,88.79,88.79,9374.0,86.8879,86.8879,86.7901,86.7901,9374.0
2024-10-29 12:20:00,88.78,88.88,88.77,88.86,7712.0,86.7804,86.8781,86.7706,86.8586,7712.0
2024-10-29 12:25:00,88.86,88.92,88.85,88.89,5546.0,86.8586,86.9172,86.8488,86.8879,5546.0
2024-10-29 12:30:00,88.88,88.92,88.87,88.9,4007.0,86.8781,86.9172,86.8683,86.8977,4007.0
2024-10-29 12:35:00,88.9,88.99,88.86,88.95,9605.0,86.8977,86.9856,86.8586,86.9465,9605.0
2024-10-29 12:40:00,88.96,88.98,88.91,88.93,6982.0,86.9563,86.9759,86.9074,86.927,6982.0
2024-10-29 12:45:00,88.92,88.96,88.9,88.94,5176.0,86.9172,86.9563,86.8977,86.9368,5176.0
2024-10-29 12:50:00,88.96,89.04,88.94,89.03,7591.0,86.9563,87.0345,86.9368,87.0247,7591.0
2024-10-29 12:55:00,89.02,89.05,88.98,89.02,6467.0,87.015,87.0443,86.9759,87.015,6467.0
2024-10-29 13:00:00,89.02,89.13,89.02,89.13,22809.0,87.015,87.1225,87.015,87.1225,22809.0
2024-10-29 13:05:00,89.1,89.1,88.95,88.97,6142.0,87.0932,87.0932,86.9465,86.9661,6142.0
2024-10-29 13:10:00,88.95,89.05,88.93,89.05,6694.0,86.9465,87.0443,86.927,87.0443,6694.0
2024-10-29 13:15:00,89.06,89.06,88.87,88.9,8070.0,87.0541,87.0541,86.8683,86.8977,8070.0
2024-10-29 13:20:00,88.9,88.91,88.74,88.86,8643.0,86.8977,86.9074,86.7413,86.8586,8643.0
2024-10-29 13:25:00,88.86,88.92,88.8,88.84,26469.0,86.8586,86.9172,86.7999,86.839,26469.0
2024-10-29 13:30:00,88.84,88.86,88.66,88.68,12390.0,86.839,86.8586,86.6631,86.6826,12390.0
2024-10-29 13:35:00,88.69,88.71,88.59,88.59,10135.0,86.6924,86.712,86.5947,86.5947,10135.0
2024-10-29 13:40:00,88.61,88.66,88.54,88.57,7910.0,86.6142,86.6631,86.5458,86.5751,7910.0
2024-10-29 13:45:00,88.58,88.63,88.54,88.55,5337.0,86.5849,86.6338,86.5458,86.5556,5337.0
2024-10-29 13:50:00,88.56,88.81,88.56,88.78,9184.0,86.5653,86.8097,86.5653,86.7804,9184.0
2024-10-29 13:55:00,88.77,88.77,88.67,88.71,15857.0,86.7706,86.7706,86.6729,86.712,15857.0
2024-10-29 14:00:00,88.71,88.75,88.67,88.7,30123.0,86.712,86.751,86.6729,86.7022,30123.0
2024-10-29 14:05:00,88.63,88.66,88.55,88.55,10244.0,86.6338,86.6631,86.5556,86.5556,10244.0
2024-10-29 14:10:00,88.56,88.59,88.5,88.5,9692.0,86.5653,86.5947,86.5067,86.5067,9692.0
2024-10-29 14:15:00,88.51,88.56,88.5,88.56,7331.0,86.5165,86.5653,86.5067,86.5653,7331.0
2024-10-29 14:20:00,88.55,88.61,88.53,88.61,10502.0,86.5556,86.6142,86.536,86.6142,10502.0
2024-10-29 14:25:00,88.59,88.6,88.54,88.58,6313.0,86.5947,86.6044,86.5458,86.5849,6313.0
2024-10-29 14:30:00,88.55,88.61,88.55,88.6,6095.0,86.5556,86.6142,86.5556,86.6044,6095.0
2024-10-29 14:35:00,88.61,88.73,88.61,88.7,23747.0,86.6142,86.7315,86.6142,86.7022,23747.0
2024-10-29 14:40:00,88.7,88.79,88.68,88.69,8822.0,86.7022,86.7901,86.6826,86.6924,8822.0
2024-10-29 14:45:00,88.69,88.77,88.68,88.76,5924.0,86.6924,86.7706,86.6826,86.7608,5924.0
2024-10-29 14:50:00,88.76,88.83,88.74,88.8,6642.0,86.7608,86.8292,86.7413,86.7999,6642.0
2024-10-29 14:55:00,88.8,88.82,88.68,88.68,13496.0,86.7999,86.8195,86.6826,86.6826,13496.0
2024-10-29 15:00:00,88.66,88.71,88.61,88.66,15091.0,86.6631,86.712,86.6142,86.6631,15091.0
2024-10-29 15:05:00,88.62,88.71,88.62,88.69,8891.0,86.624,86.712,86.624,86.6924,8891.0
2024-10-29 15:10:00,88.7,88.7,88.56,88.62,22518.0,86.7022,86.7022,86.5653,86.624,22518.0
2024-10-29 15:15:00,88.6,88.62,88.46,88.47,16657.0,86.6044,86.624,86.4676,86.4774,16657.0
2024-10-29 15:20:00,88.48,88.53,88.44,88.45,13142.0,86.4871,86.536,86.448,86.4578,13142.0
2024-10-29 15:25:00,88.44,88.51,88.44,88.51,13314.0,86.448,86.5165,86.448,86.5165,13314.0
2024-10-29 15:30:00,88.53,88.56,88.42,88.45,13359.0,86.536,86.5653,86.4285,86.4578,13359.0
2024-10-29 15:35:00,88.44,88.51,88.39,88.47,31783.0,86.448,86.5165,86.3992,86.4774,31783.0
2024-10-29 15:40:00,88.47,88.5,88.44,88.45,37620.0,86.4774,86.5067,86.448,86.4578,37620.0
2024-10-29 15:45:00,88.45,88.48,88.36,88.43,26481.0,86.4578,86.4871,86.3698,86.4383,26481.0
2024-10-29 15:50:00,88.44,88.44,88.2,88.33,103971.0,86.448,86.448,86.2134,86.3405,103971.0
2024-10-29 15:55:00,88.33,88.34,88.1,88.18,274755.0,86.3405,86.3503,86.1157,86.1939,274755.0
2024-10-30 09:30:00,88.9,88.98,88.57,88.73,44363.0,86.8977,86.9759,86.5751,86.7315,44363.0
2024-10-30 09:35:00,88.78,88.78,88.21,88.28,5073.0,86.7804,86.7804,86.2232,86.2916,5073.0
2024-10-30 09:40:00,88.31,88.54,88.26,88.49,7954.0,86.321,86.5458,86.2721,86.4969,7954.0
2024-10-30 09:45:00,88.39,88.58,88.37,88.5,4773.0,86.3992,86.5849,86.3796,86.5067,4773.0
2024-10-30 09:50:00,88.54,88.59,88.36,88.53,7573.0,86.5458,86.5947,86.3698,86.536,7573.0
2024-10-30 09:55:00,88.47,88.62,88.47,88.54,3592.0,86.4774,86.624,86.4774,86.5458,3592.0
2024-10-30 10:00:00,88.54,88.55,88.29,88.39,12866.0,86.5458,86.5556,86.3014,86.3992,12866.0
2024-10-30 10:05:00,88.36,88.4,88.29,88.37,3645.0,86.3698,86.4089,86.3014,86.3796,3645.0
2024-10-30 10:10:00,88.36,88.49,88.36,88.47,3680.0,86.3698,86.4969,86.3698,86.4774,3680.0
2024-10-30 10:15:00,88.43,88.55,88.38,88.38,5327.0,86.4383,86.5556,86.3894,86.3894,5327.0
2024-10-30 10:20:00,88.34,88.34,88.1,88.27,7710.0,86.3503,86.3503,86.1157,86.2819,7710.0
2024-10-30 10:25:00,88.28,88.33,88.26,88.28,7278.0,86.2916,86.3405,86.2721,86.2916,7278.0
2024-10-30 10:30:00,88.29,88.35,88.23,88.31,6704.0,86.3014,86.3601,86.2428,86.321,6704.0
2024-10-30 10:35:00,88.3,88.35,88.25,88.33,3075.0,86.3112,86.3601,86.2623,86.3405,3075.0
2024-10-30 10:40:00,88.3,88.38,88.29,88.35,7201.0,86.3112,86.3894,86.3014,86.3601,7201.0
2024-10-30 10:45:00,88.33,88.37,88.31,88.36,4802.0,86.3405,86.3796,86.321,86.3698,4802.0
2024-10-30 10:50:00,88.34,88.4,88.31,88.36,4317.0,86.3503,86.4089,86.321,86.3698,4317.0
2024-10-30 10:55:00,88.36,88.39,88.3,88.33,8013.0,86.3698,86.3992,86.3112,86.3405,8013.0
2024-10-30 11:00:00,88.38,88.38,88.32,88.34,5347.0,86.3894,86.3894,86.3307,86.3503,5347.0
2024-10-30 11:05:00,88.32,88.41,88.31,88.4,5437.0,86.3307,86.4187,86.321,86.4089,5437.0
2024-10-30 11:10:00,88.39,88.41,88.18,88.19,7289.0,86.3992,86.4187,86.1939,86.2037,7289.0
2024-10-30 11:15:00,88.19,88.22,88.15,88.22,7016.0,86.2037,86.233,86.1646,86.233,7016.0
2024-10-30 11:20:00,88.2,88.21,88.07,88.07,10493.0,86.2134,86.2232,86.0864,86.0864,10493.0
2024-10-30 11:25:00,88.07,88.27,88.07,88.27,9792.0,86.0864,86.2819,86.0864,86.2819,9792.0
2024-10-30 11:30:00,88.28,88.4,88.25,88.37,4064.0,86.2916,86.4089,86.2623,86.3796,4064.0
2024-10-30 11:35:00,88.36,88.48,88.36,88.48,3153.0,86.3698,86.4871,86.3698,86.4871,3153.0
2024-10-30 11:40:00,88.45,88.49,88.39,88.46,4819.0,86.4578,86.4969,86.3992,86.4676,4819.0
2024-10-30 11:45:00,88.46,88.51,88.45,88.47,3520.0,86.4676,86.5165,86.4578,86.4774,3520.0
2024-10-30 11:50:00,88.47,88.61,88.46,88.61,5703.0,86.4774,86.6142,86.4676,86.6142,5703.0
2024-10-30 11:55:00,88.6,88.6,88.57,88.6,2528.0,86.6044,86.6044,86.5751,86.6044,2528.0
2024-10-30 12:00:00,88.62,88.66,88.61,88.63,4143.0,86.624,86.6631,86.6142,86.6338,4143.0
2024-10-30 12:05:00,88.62,88.65,88.56,88.56,5337.0,86.624,86.6533,86.5653,86.5653,5337.0
2024-10-30 12:10:00,88.6,88.65,88.6,88.64,2529.0,86.6044,86.6533,86.6044,86.6435,2529.0
2024-10-30 12:15:00,88.64,88.66,88.58,88.63,5056.0,86.6435,86.6631,86.5849,86.6338,5056.0
2024-10-30 12:20:00,88.62,88.65,88.61,88.65,4029.0,86.624,86.6533,86.6142,86.6533,4029.0
2024-10-30 12:25:00,88.65,88.68,88.59,88.59,6518.0,86.6533,86.6826,86.5947,86.5947,6518.0
2024-10-30 12:30:00,88.6,88.64,88.54,88.63,3385.0,86.6044,86.6435,86.5458,86.6338,3385.0
2024-10-30 12:35:00,88.65,88.66,88.54,88.54,4043.0,86.6533,86.6631,86.5458,86.5458,4043.0
2024-10-30 12:40:00,88.54,88.56,88.48,88.49,3989.0,86.5458,86.5653,86.4871,86.4969,3989.0
2024-10-30 12:45:00,88.49,88.49,88.45,88.45,4637.0,86.4969,86.4969,86.4578,86.4578,4637.0
2024-10-30 12:50:00,88.45,88.45,88.41,88.41,3777.0,86.4578,86.4578,86.4187,86.4187,3777.0
2024-10-30 12:55:00,88.41,88.45,88.4,88.44,5906.0,86.4187,86.4578,86.4089,86.448,5906.0
2024-10-30 13:00:00,88.43,88.49,88.39,88.47,14982.0,86.4383,86.4969,86.3992,86.4774,14982.0
2024-10-30 13:05:00,88.47,88.55,88.44,88.51,8494.0,86.4774,86.5556,86.448,86.5165,8494.0
2024-10-30 13:10:00,88.52,88.57,88.5,88.53,6087.0,86.5262,86.5751,86.5067,86.536,6087.0
2024-10-30 13:15:00,88.52,88.59,88.5,88.56,5566.0,86.5262,86.5947,86.5067,86.5653,5566.0
2024-10-30 13:20:00,88.58,88.61,88.53,88.55,22132.0,86.5849,86.6142,86.536,86.5556,22132.0
2024-10-30 13:25:00,88.54,88.61,88.51,88.51,6812.0,86.5458,86.6142,86.5165,86.5165,6812.0
2024-10-30 13:30:00,88.51,88.56,88.44,88.51,43098.0,86.5165,86.5653,86.448,86.5165,43098.0
2024-10-30 13:35:00,88.52,88.56,88.48,88.53,4045.0,86.5262,86.5653,86.4871,86.536,4045.0
2024-10-30 13:40:00,88.51,88.57,88.48,88.56,4142.0,86.5165,86.5751,86.4871,86.5653,4142.0
2024-10-30 13:45:00,88.56,88.65,88.52,88.65,5631.0,86.5653,86.6533,86.5262,86.6533,5631.0
2024-10-30 13:50:00,88.65,88.66,88.53,88.58,7390.0,86.6533,86.6631,86.536,86.5849,7390.0
2024-10-30 13:55:00,88.59,88.63,88.56,88.57,6192.0,86.5947,86.6338,86.5653,86.5751,6192.0
2024-10-30 14:00:00,88.58,88.68,88.57,88.62,28904.0,86.5849,86.6826,86.5751,86.624,28904.0
2024-10-30 14:05:00,88.63,88.79,88.62,88.75,21095.0,86.6338,86.7901,86.624,86.751,21095.0
2024-10-30 14:10:00,88.74,88.74,88.58,88.59,13701.0,86.7413,86.7413,86.5849,86.5947,13701.0
2024-10-30 14:15:00,88.59,88.66,88.58,88.66,4987.0,86.5947,86.6631,86.5849,86.6631,4987.0
2024-10-30 14:20:00,88.66,88.75,88.56,88.59,32911.0,86.6631,86.751,86.5653,86.5947,32911.0
2024-10-30 14:25:00,88.59,88.74,88.58,88.74,27234.0,86.5947,86.7413,86.5849,86.7413,27234.0
2024-10-30 14:30:00,88.72,88.78,88.64,88.65,13740.0,86.7217,86.7804,86.6435,86.6533,13740.0
2024-10-30 14:35:00,88.63,88.7,88.61,88.64,38560.0,86.6338,86.7022,86.6142,86.6435,38560.0
2024-10-30 14:40:00,88.64,88.81,88.63,88.81,7320.0,86.6435,86.8097,86.6338,86.8097,7320.0
2024-10-30 14:45:00,88.79,88.88,88.78,88.87,37010.0,86.7901,86.8781,86.7804,86.8683,37010.0
2024-10-30 14:50:00,88.88,88.95,88.85,88.95,11470.0,86.8781,86.9465,86.8488,86.9465,11470.0
2024-10-30 14:55:00,88.94,88.96,88.88,88.89,13839.0,86.9368,86.9563,86.8781,86.8879,13839.0
2024-10-30 15:00:00,88.89,88.9,88.8,88.89,9166.0,86.8879,86.8977,86.7999,86.8879,9166.0
2024-10-30 15:05:00,88.89,88.97,88.89,88.91,7738.0,86.8879,86.9661,86.8879,86.9074,7738.0
2024-10-30 15:10:00,88.91,88.92,88.86,88.86,9631.0,86.9074,86.9172,86.8586,86.8586,9631.0
2024-10-30 15:15:00,88.84,88.88,88.78,88.83,16107.0,86.839,86.8781,86.7804,86.8292,16107.0
2024-10-30 15:20:00,88.83,88.89,88.83,88.87,13432.0,86.8292,86.8879,86.8292,86.8683,13432.0
2024-10-30 15:25:00,88.86,88.88,88.81,88.81,10527.0,86.8586,86.8781,86.8097,86.8097,10527.0
2024-10-30 15:30:00,88.8,88.92,88.8,88.91,14145.0,86.7999,86.9172,86.7999,86.9074,14145.0
2024-10-30 15:35:00,88.91,88.94,88.79,88.86,21644.0,86.9074,86.9368,86.7901,86.8586,21644.0
2024-10-30 15:40:00,88.86,88.86,88.67,88.68,21847.0,86.8586,86.8586,86.6729,86.6826,21847.0
2024-10-30 15:45:00,88.68,88.69,88.49,88.52,35337.0,86.6826,86.6924,86.4969,86.5262,35337.0
2024-10-30 15:50:00,88.52,88.58,88.46,88.53,62657.0,86.5262,86.5849,86.4676,86.536,62657.0
2024-10-30 15:55:00,88.53,88.56,88.23,88.4,255789.0,86.536,86.5653,86.2428,86.4089,255789.0
2024-10-31 09:30:00,88.72,89.16,88.29,88.53,57271.0,86.7217,87.1518,86.3014,86.536,57271.0
2024-10-31 09:35:00,88.6,88.87,88.45,88.87,35694.0,86.6044,86.8683,86.4578,86.8683,35694.0
2024-10-31 09:40:00,88.85,89.23,88.85,89.18,12943.0,86.8488,87.2202,86.8488,87.1714,12943.0
2024-10-31 09:45:00,89.13,89.28,88.91,89.01,13798.0,87.1225,87.2691,86.9074,87.0052,13798.0
2024-10-31 09:50:00,89.0,89.2,89.0,89.12,157572.0,86.9954,87.1909,86.9954,87.1127,157572.0
2024-10-31 09:55:00,89.1,89.24,89.09,89.18,7958.0,87.0932,87.23,87.0834,87.1714,7958.0
2024-10-31 10:00:00,89.18,89.36,89.06,89.09,11207.0,87.1714,87.3473,87.0541,87.0834,11207.0
2024-10-31 10:05:00,89.1,89.1,88.93,89.06,7178.0,87.0932,87.0932,86.927,87.0541,7178.0
2024-10-31 10:10:00,89.03,89.25,88.9,89.23,15978.0,87.0247,87.2398,86.8977,87.2202,15978.0
2024-10-31 10:15:00,89.22,89.3,88.99,89.14,12137.0,87.2105,87.2887,86.9856,87.1323,12137.0
2024-10-31 10:20:00,89.14,89.22,89.06,89.13,11077.0,87.1323,87.2105,87.0541,87.1225,11077.0
2024-10-31 10:25:00,89.16,89.22,89.08,89.11,10979.0,87.1518,87.2105,87.0736,87.1029,10979.0
2024-10-31 10:30:00,89.13,89.22,89.02,89.03,27971.0,87.1225,87.2105,87.015,87.0247,27971.0
2024-10-31 10:35:00,89.08,89.16,89.02,89.09,8177.0,87.0736,87.1518,87.015,87.0834,8177.0
2024-10-31 10:40:00,89.04,89.05,88.97,88.97,5173.0,87.0345,87.0443,86.9661,86.9661,5173.0
2024-10-31 10:45:00,88.98,89.07,88.86,89.06,10590.0,86.9759,87.0638,86.8586,87.0541,10590.0
2024-10-31 10:50:00,89.04,89.13,88.79,88.86,8394.0,87.0345,87.1225,86.7901,86.8586,8394.0
2024-10-31 10:55:00,88.84,88.9,88.83,88.9,8430.0,86.839,86.8977,86.8292,86.8977,8430.0
2024-10-31 11:00:00,88.9,88.93,88.65,88.73,11414.0,86.8977,86.927,86.6533,86.7315,11414.0
2024-10-31 11:05:00,88.7,88.84,88.6,88.66,7787.0,86.7022,86.839,86.6044,86.6631,7787.0
2024-10-31 11:10:00,88.64,88.82,88.61,88.77,10732.0,86.6435,86.8195,86.6142,86.7706,10732.0
2024-10-31 11:15:00,88.8,88.88,88.78,88.83,5006.0,86.7999,86.8781,86.7804,86.8292,5006.0
2024-10-31 11:20:00,88.84,88.87,88.77,88.85,8146.0,86.839,86.8683,86.7706,86.8488,8146.0
2024-10-31 11:25:00,88.88,88.95,88.75,88.77,7213.0,86.8781,86.9465,86.751,86.7706,7213.0
2024-10-31 11:30:00,88.83,88.95,88.83,88.89,3385.0,86.8292,86.9465,86.8292,86.8879,3385.0
2024-10-31 11:35:00,88.92,89.09,88.88,89.06,8655.0,86.9172,87.0834,86.8781,87.0541,8655.0
2024-10-31 11:40:00,89.04,89.11,88.99,89.09,11108.0,87.0345,87.1029,86.9856,87.0834,11108.0
2024-10-31 11:45:00,89.11,89.13,89.05,89.13,7861.0,87.1029,87.1225,87.0443,87.1225,7861.0
2024-10-31 11:50:00,89.14,89.16,89.07,89.08,5420.0,87.1323,87.1518,87.0638,87.0736,5420.0
2024-10-31 11:55:00,89.11,89.15,89.08,89.14,6148.0,87.1029,87.142,87.0736,87.1323,6148.0
2024-10-31 12:00:00,89.15,89.24,89.11,89.22,10382.0,87.142,87.23,87.1029,87.2105,10382.0
2024-10-31 12:05:00,89.21,89.31,89.15,89.31,79224.0,87.2007,87.2984,87.142,87.2984,79224.0
2024-10-31 12:10:00,89.42,89.46,89.33,89.38,5489.0,87.406,87.4451,87.318,87.3669,5489.0
2024-10-31 12:15:00,89.39,89.42,89.22,89.24,6425.0,87.3766,87.406,87.2105,87.23,6425.0
2024-10-31 12:20:00,89.22,89.28,89.19,89.2,7523.0,87.2105,87.2691,87.1811,87.1909,7523.0
2024-10-31 12:25:00,89.17,89.23,89.14,89.23,5294.0,87.1616,87.2202,87.1323,87.2202,5294.0
2024-10-31 12:30:00,89.21,89.34,89.18,89.18,6271.0,87.2007,87.3278,87.1714,87.1714,6271.0
2024-10-31 12:35:00,89.15,89.38,89.15,89.38,3285.0,87.142,87.3669,87.142,87.3669,3285.0
2024-10-31 12:40:00,89.4,89.4,89.31,89.32,6963.0,87.3864,87.3864,87.2984,87.3082,6963.0
2024-10-31 12:45:00,89.34,89.41,89.34,89.41,3873.0,87.3278,87.3962,87.3278,87.3962,3873.0
2024-10-31 12:50:00,89.42,89.45,89.25,89.25,13560.0,87.406,87.4353,87.2398,87.2398,13560.0
2024-10-31 12:55:00,89.22,89.25,89.17,89.21,3471.0,87.2105,87.2398,87.1616,87.2007,3471.0
2024-10-31 13:00:00,89.23,89.29,89.21,89.28,15895.0,87.2202,87.2789,87.2007,87.2691,15895.0
2024-10-31 13:05:00,89.33,89.33,89.19,89.24,9038.0,87.318,87.318,87.1811,87.23,9038.0
2024-10-31 13:10:00,89.23,89.33,89.21,89.33,5256.0,87.2202,87.318,87.2007,87.318,5256.0
2024-10-31 13:15:00,89.33,89.42,89.31,89.39,6397.0,87.318,87.406,87.2984,87.3766,6397.0
2024-10-31 13:20:00,89.4,89.61,89.4,89.61,5500.0,87.3864,87.5917,87.3864,87.5917,5500.0
2024-10-31 13:25:00,89.62,89.63,89.56,89.6,5857.0,87.6015,87.6112,87.5428,87.5819,5857.0
2024-10-31 13:30:00,89.57,89.64,89.51,89.51,10648.0,87.5526,87.621,87.4939,87.4939,10648.0
2024-10-31 13:35:00,89.53,89.58,89.51,89.55,11615.0,87.5135,87.5624,87.4939,87.533,11615.0
2024-10-31 13:40:00,89.54,89.57,89.52,89.55,9519.0,87.5233,87.5526,87.5037,87.533,9519.0
2024-10-31 13:45:00,89.56,89.7,89.55,89.7,13181.0,87.5428,87.6797,87.533,87.6797,13181.0
2024-10-31 13:50:00,89.67,89.67,89.6,89.6,5486.0,87.6503,87.6503,87.5819,87.5819,5486.0
2024-10-31 13:55:00,89.6,89.76,89.6,89.75,11193.0,87.5819,87.7383,87.5819,87.7285,11193.0
2024-10-31 14:00:00,89.76,89.8,89.6,89.68,16768.0,87.7383,87.7774,87.5819,87.6601,16768.0
2024-10-31 14:05:00,89.72,89.76,89.68,89.72,11816.0,87.6992,87.7383,87.6601,87.6992,11816.0
2024-10-31 14:10:00,89.72,89.79,89.72,89.76,8031.0,87.6992,87.7676,87.6992,87.7383,8031.0
2024-10-31 14:15:00,89.77,89.79,89.65,89.7,12893.0,87.7481,87.7676,87.6308,87.6797,12893.0
2024-10-31 14:20:00,89.72,89.74,89.69,89.72,7594.0,87.6992,87.7188,87.6699,87.6992,7594.0
2024-10-31 14:25:00,89.71,89.77,89.71,89.71,8398.0,87.6894,87.7481,87.6894,87.6894,8398.0
2024-10-31 14:30:00,89.72,89.72,89.62,89.65,10350.0,87.6992,87.6992,87.6015,87.6308,10350.0
2024-10-31 14:35:00,89.66,89.66,89.59,89.62,7902.0,87.6406,87.6406,87.5721,87.6015,7902.0
2024-10-31 14:40:00,89.62,89.71,89.61,89.71,7431.0,87.6015,87.6894,87.5917,87.6894,7431.0
2024-10-31 14:45:00,89.7,89.74,89.69,89.72,6551.0,87.6797,87.7188,87.6699,87.6992,6551.0
2024-10-31 14:50:00,89.72,89.72,89.64,89.64,6045.0,87.6992,87.6992,87.621,87.621,6045.0
2024-10-31 14:55:00,89.63,89.74,89.57,89.72,17527.0,87.6112,87.7188,87.5526,87.6992,17527.0
2024-10-31 15:00:00,89.72,89.72,89.59,89.61,12958.0,87.6992,87.6992,87.5721,87.5917,12958.0
2024-10-31 15:05:00,89.59,89.63,89.45,89.59,17767.0,87.5721,87.6112,87.4353,87.5721,17767.0
2024-10-31 15:10:00,89.62,89.63,89.46,89.47,7136.0,87.6015,87.6112,87.4451,87.4548,7136.0
2024-10-31 15:15:00,89.47,89.49,89.37,89.44,11659.0,87.4548,87.4744,87.3571,87.4255,11659.0
2024-10-31 15:20:00,89.45,89.66,89.44,89.66,16190.0,87.4353,87.6406,87.4255,87.6406,16190.0
2024-10-31 15:25:00,89.66,89.66,89.49,89.49,12638.0,87.6406,87.6406,87.4744,87.4744,12638.0
2024-10-31 15:30:00,89.51,89.51,89.25,89.39,18926.0,87.4939,87.4939,87.2398,87.3766,18926.0
2024-10-31 15:35:00,89.37,89.37,89.13,89.14,17969.0,87.3571,87.3571,87.1225,87.1323,17969.0
2024-10-31 15:40:00,89.14,89.22,89.12,89.18,14093.0,87.1323,87.2105,87.1127,87.1714,14093.0
2024-10-31 15:45:00,89.2,89.42,89.19,89.34,32186.0,87.1909,87.406,87.1811,87.3278,32186.0
2024-10-31 15:50:00,89.36,89.52,89.3,89.51,79748.0,87.3473,87.5037,87.2887,87.4939,79748.0
2024-10-31 15:55:00,89.51,89.57,89.35,89.37,283526.0,87.4939,87.5526,87.3375,87.3571,283526.0
2024-11-01 09:30:00,89.41,89.41,88.53,89.1,44303.0,87.3962,87.3962,86.536,87.0932,44303.0
2024-11-01 09:35:00,89.33,89.49,89.23,89.3,6640.0,87.318,87.4744,87.2202,87.2887,6640.0
2024-11-01 09:40:00,89.23,89.23,88.94,89.05,13166.0,87.2202,87.2202,86.9368,87.0443,13166.0
2024-11-01 09:45:00,89.09,89.22,89.03,89.05,18901.0,87.0834,87.2105,87.0247,87.0443,18901.0
2024-11-01 09:50:00,89.12,89.37,89.11,89.34,10175.0,87.1127,87.3571,87.1029,87.3278,10175.0
2024-11-01 09:55:00,89.36,89.36,89.07,89.1,8039.0,87.3473,87.3473,87.0638,87.0932,8039.0
2024-11-01 10:00:00,89.15,89.26,89.07,89.26,12977.0,87.142,87.2496,87.0638,87.2496,12977.0
2024-11-01 10:05:00,89.3,89.54,89.26,89.54,11354.0,87.2887,87.5233,87.2496,87.5233,11354.0
2024-11-01 10:10:00,89.55,89.55,89.35,89.46,8800.0,87.533,87.533,87.3375,87.4451,8800.0
2024-11-01 10:15:00,89.47,89.49,89.18,89.34,9544.0,87.4548,87.4744,87.1714,87.3278,9544.0
2024-11-01 10:20:00,89.38,89.4,89.3,89.4,6556.0,87.3669,87.3864,87.2887,87.3864,6556.0
2024-11-01 10:25:00,89.39,89.45,89.33,89.45,8151.0,87.3766,87.4353,87.318,87.4353,8151.0
2024-11-01 10:30:00,89.48,89.49,89.34,89.39,9046.0,87.4646,87.4744,87.3278,87.3766,9046.0
2024-11-01 10:35:00,89.34,89.41,89.23,89.31,12947.0,87.3278,87.3962,87.2202,87.2984,12947.0
2024-11-01 10:40:00,89.3,89.45,89.21,89.26,11238.0,87.2887,87.4353,87.2007,87.2496,11238.0
2024-11-01 10:45:00,89.27,89.33,89.11,89.21,12180.0,87.2593,87.318,87.1029,87.2007,12180.0
2024-11-01 10:50:00,89.2,89.26,89.14,89.18,5262.0,87.1909,87.2496,87.1323,87.1714,5262.0
2024-11-01 10:55:00,89.18,89.42,89.16,89.4,17746.0,87.1714,87.406,87.1518,87.3864,17746.0
2024-11-01 11:00:00,89.4,89.4,89.14,89.2,7506.0,87.3864,87.3864,87.1323,87.1909,7506.0
2024-11-01 11:05:00,89.22,89.23,89.07,89.1,7427.0,87.2105,87.2202,87.0638,87.0932,7427.0
2024-11-01 11:10:00,89.09,89.18,89.09,89.12,5501.0,87.0834,87.1714,87.0834,87.1127,5501.0
2024-11-01 11:15:00,89.12,89.2,89.08,89.16,9150.0,87.1127,87.1909,87.0736,87.1518,9150.0
2024-11-01 11:20:00,89.16,89.16,88.89,88.9,7352.0,87.1518,87.1518,86.8879,86.8977,7352.0
2024-11-01 11:25:00,88.94,88.94,88.78,88.8,6669.0,86.9368,86.9368,86.7804,86.7999,6669.0
2024-11-01 11:30:00,88.8,88.86,88.73,88.85,11669.0,86.7999,86.8586,86.7315,86.8488,11669.0
2024-11-01 11:35:00,88.82,88.87,88.73,88.74,10784.0,86.8195,86.8683,86.7315,86.7413,10784.0
2024-11-01 11:40:00,88.73,88.76,88.6,88.62,10941.0,86.7315,86.7608,86.6044,86.624,10941.0
2024-11-01 11:45:00,88.64,88.66,88.54,88.54,10857.0,86.6435,86.6631,86.5458,86.5458,10857.0
2024-11-01 11:50:00,88.48,88.49,88.38,88.48,8118.0,86.4871,86.4969,86.3894,86.4871,8118.0
2024-11-01 11:55:00,88.47,88.5,88.43,88.48,5705.0,86.4774,86.5067,86.4383,86.4871,5705.0
2024-11-01 12:00:00,88.48,88.56,88.47,88.56,2723.0,86.4871,86.5653,86.4774,86.5653,2723.0
2024-11-01 12:05:00,88.52,88.61,88.49,88.56,4525.0,86.5262,86.6142,86.4969,86.5653,4525.0
2024-11-01 12:10:00,88.61,88.68,88.5,88.5,5254.0,86.6142,86.6826,86.5067,86.5067,5254.0
2024-11-01 12:15:00,88.49,88.58,88.47,88.53,4391.0,86.4969,86.5849,86.4774,86.536,4391.0
2024-11-01 12:20:00,88.52,88.54,88.45,88.51,4690.0,86.5262,86.5458,86.4578,86.5165,4690.0
2024-11-01 12:25:00,88.49,88.55,88.43,88.46,6051.0,86.4969,86.5556,86.4383,86.4676,6051.0
2024-11-01 12:30:00,88.44,88.59,88.44,88.55,8419.0,86.448,86.5947,86.448,86.5556,8419.0
2024-11-01 12:35:00,88.52,88.56,88.45,88.51,7543.0,86.5262,86.5653,86.4578,86.5165,7543.0
2024-11-01 12:40:00,88.47,88.48,88.39,88.42,12527.0,86.4774,86.4871,86.3992,86.4285,12527.0
2024-11-01 12:45:00,88.41,88.44,88.4,88.41,6061.0,86.4187,86.448,86.4089,86.4187,6061.0
2024-11-01 12:50:00,88.41,88.47,88.36,88.43,7699.0,86.4187,86.4774,86.3698,86.4383,7699.0
2024-11-01 12:55:00,88.45,88.45,88.29,88.34,22805.0,86.4578,86.4578,86.3014,86.3503,22805.0
2024-11-01 13:00:00,88.33,88.35,88.25,88.3,6309.0,86.3405,86.3601,86.2623,86.3112,6309.0
2024-11-01 13:05:00,88.28,88.31,88.23,88.23,3522.0,86.2916,86.321,86.2428,86.2428,3522.0
2024-11-01 13:10:00,88.2,88.2,88.09,88.11,14540.0,86.2134,86.2134,86.1059,86.1255,14540.0
2024-11-01 13:15:00,88.12,88.25,88.11,88.22,10214.0,86.1352,86.2623,86.1255,86.233,10214.0
2024-11-01 13:20:00,88.23,88.29,88.18,88.2,15932.0,86.2428,86.3014,86.1939,86.2134,15932.0
2024-11-01 13:25:00,88.2,88.2,88.1,88.12,7513.0,86.2134,86.2134,86.1157,86.1352,7513.0
2024-11-01 13:30:00,88.14,88.14,87.9,87.9,13795.0,86.1548,86.1548,85.9202,85.9202,13795.0
2024-11-01 13:35:00,87.88,87.94,87.75,87.75,16930.0,85.9006,85.9593,85.7736,85.7736,16930.0
2024-11-01 13:40:00,87.79,87.85,87.71,87.72,8485.0,85.8127,85.8713,85.7345,85.7442,8485.0
2024-11-01 13:45:00,87.66,87.68,87.57,87.6,11041.0,85.6856,85.7051,85.5976,85.627,11041.0
2024-11-01 13:50:00,87.61,87.68,87.6,87.65,11507.0,85.6367,85.7051,85.627,85.6758,11507.0
2024-11-01 13:55:00,87.66,87.7,87.58,87.59,14393.0,85.6856,85.7247,85.6074,85.6172,14393.0
2024-11-01 14:00:00,87.57,87.68,87.52,87.67,10132.0,85.5976,85.7051,85.5488,85.6954,10132.0
2024-11-01 14:05:00,87.64,87.7,87.57,87.65,10495.0,85.6661,85.7247,85.5976,85.6758,10495.0
2024-11-01 14:10:00,87.65,87.65,87.53,87.61,8955.0,85.6758,85.6758,85.5585,85.6367,8955.0
2024-11-01 14:15:00,87.64,87.72,87.61,87.69,8630.0,85.6661,85.7442,85.6367,85.7149,8630.0
2024-11-01 14:20:00,87.67,87.77,87.65,87.77,8897.0,85.6954,85.7931,85.6758,85.7931,8897.0
2024-11-01 14:25:00,87.77,87.78,87.72,87.77,6491.0,85.7931,85.8029,85.7442,85.7931,6491.0
2024-11-01 14:30:00,87.77,87.8,87.72,87.77,10429.0,85.7931,85.8224,85.7442,85.7931,10429.0
2024-11-01 14:35:00,87.78,87.87,87.76,87.81,13630.0,85.8029,85.8909,85.7833,85.8322,13630.0
2024-11-01 14:40:00,87.81,87.83,87.78,87.82,8503.0,85.8322,85.8518,85.8029,85.842,8503.0
2024-11-01 14:45:00,87.83,87.9,87.82,87.9,5821.0,85.8518,85.9202,85.842,85.9202,5821.0
2024-11-01 14:50:00,87.91,87.92,87.77,87.77,10507.0,85.93,85.9397,85.7931,85.7931,10507.0
2024-11-01 14:55:00,87.76,87.83,87.73,87.73,11781.0,85.7833,85.8518,85.754,85.754,11781.0
2024-11-01 15:00:00,87.73,87.73,87.59,87.63,21833.0,85.754,85.754,85.6172,85.6563,21833.0
2024-11-01 15:05:00,87.63,87.71,87.57,87.71,10102.0,85.6563,85.7345,85.5976,85.7345,10102.0
2024-11-01 15:10:00,87.71,87.71,87.53,87.56,13443.0,85.7345,85.7345,85.5585,85.5879,13443.0
2024-11-01 15:15:00,87.56,87.62,87.53,87.6,16202.0,85.5879,85.6465,85.5585,85.627,16202.0
2024-11-01 15:20:00,87.59,87.67,87.57,87.67,13268.0,85.6172,85.6954,85.5976,85.6954,13268.0
2024-11-01 15:25:00,87.66,87.68,87.51,87.54,22532.0,85.6856,85.7051,85.539,85.5683,22532.0
2024-11-01 15:30:00,87.53,87.61,87.46,87.46,16504.0,85.5585,85.6367,85.4901,85.4901,16504.0
2024-11-01 15:35:00,87.47,87.47,87.25,87.27,24928.0,85.4999,85.4999,85.2848,85.3044,24928.0
2024-11-01 15:40:00,87.26,87.44,87.25,87.26,30954.0,85.2946,85.4706,85.2848,85.2946,30954.0
2024-11-01 15:45:00,87.25,87.39,87.23,87.34,41348.0,85.2848,85.4217,85.2653,85.3728,41348.0
2024-11-01 15:50:00,87.36,87.48,87.3,87.33,86433.0,85.3924,85.5097,85.3337,85.363,86433.0
2024-11-01 15:55:00,87.32,87.4,87.22,87.3,216982.0,85.3533,85.4315,85.2555,85.3337,216982.0
2024-11-04 09:30:00,84.45,85.03,81.9,83.6,279935.0,82.5479,83.1148,80.0553,81.717,279935.0
2024-11-04 09:35:00,83.77,84.33,83.14,83.47,93263.0,81.8832,82.4306,81.2674,81.59,93263.0
2024-11-04 09:40:00,83.53,83.57,82.84,83.22,68626.0,81.6486,81.6877,80.9742,81.3456,68626.0
2024-11-04 09:45:00,83.21,83.25,82.66,82.89,95024.0,81.3358,81.3749,80.7982,81.023,95024.0
2024-11-04 09:50:00,82.85,83.28,82.62,83.17,49547.0,80.9839,81.4043,80.7591,81.2967,49547.0
2024-11-04 09:55:00,83.2,83.54,82.98,83.18,43153.0,81.3261,81.6584,81.111,81.3065,43153.0
2024-11-04 10:00:00,83.2,83.34,83.0,83.27,44305.0,81.3261,81.4629,81.1306,81.3945,44305.0
2024-11-04 10:05:00,83.24,83.55,83.19,83.5,117248.0,81.3652,81.6682,81.3163,81.6193,117248.0
2024-11-04 10:10:00,83.53,83.53,82.79,82.95,85257.0,81.6486,81.6486,80.9253,81.0817,85257.0
2024-11-04 10:15:00,82.95,82.98,82.8,82.9,63709.0,81.0817,81.111,80.9351,81.0328,63709.0
2024-11-04 10:20:00,82.94,83.0,82.63,82.73,54976.0,81.0719,81.1306,80.7689,80.8666,54976.0
2024-11-04 10:25:00,82.73,82.91,82.58,82.86,29786.0,80.8666,81.0426,80.72,80.9937,29786.0
2024-11-04 10:30:00,82.89,83.21,82.88,83.09,18901.0,81.023,81.3358,81.0133,81.2185,18901.0
2024-11-04 10:35:00,83.11,83.16,82.8,82.84,24534.0,81.2381,81.287,80.9351,80.9742,24534.0
2024-11-04 10:40:00,82.81,82.86,82.25,82.44,21283.0,80.9448,80.9937,80.3975,80.5832,21283.0
2024-11-04 10:45:00,82.37,82.59,82.34,82.42,22023.0,80.5147,80.7298,80.4854,80.5636,22023.0
2024-11-04 10:50:00,82.39,82.88,82.3,82.88,58156.0,80.5343,81.0133,80.4463,81.0133,58156.0
2024-11-04 10:55:00,82.85,83.11,82.85,83.05,52100.0,80.9839,81.2381,80.9839,81.1794,52100.0
2024-11-04 11:00:00,83.08,83.16,82.64,82.65,83152.0,81.2088,81.287,80.7787,80.7884,83152.0
2024-11-04 11:05:00,82.65,82.84,82.49,82.53,17266.0,80.7884,80.9742,80.632,80.6711,17266.0
2024-11-04 11:10:00,82.54,82.74,82.44,82.74,15328.0,80.6809,80.8764,80.5832,80.8764,15328.0
2024-11-04 11:15:00,82.73,82.83,82.59,82.6,11571.0,80.8666,80.9644,80.7298,80.7396,11571.0
2024-11-04 11:20:00,82.64,82.92,82.63,82.67,19423.0,80.7787,81.0524,80.7689,80.808,19423.0
2024-11-04 11:25:00,82.67,82.67,82.53,82.58,31698.0,80.808,80.808,80.6711,80.72,31698.0
2024-11-04 11:30:00,82.58,82.59,82.45,82.49,22601.0,80.72,80.7298,80.5929,80.632,22601.0
2024-11-04 11:35:00,82.48,82.76,82.39,82.74,28568.0,80.6223,80.896,80.5343,80.8764,28568.0
2024-11-04 11:40:00,82.76,82.79,82.39,82.49,30064.0,80.896,80.9253,80.5343,80.632,30064.0
2024-11-04 11:45:00,82.48,82.58,82.35,82.4,9941.0,80.6223,80.72,80.4952,80.5441,9941.0
2024-11-04 11:50:00,82.4,82.42,82.13,82.17,30660.0,80.5441,80.5636,80.2802,80.3193,30660.0
2024-11-04 11:55:00,82.16,82.25,81.94,82.16,27516.0,80.3095,80.3975,80.0944,80.3095,27516.0
2024-11-04 12:00:00,82.16,82.19,81.94,81.95,13950.0,80.3095,80.3388,80.0944,80.1042,13950.0
2024-11-04 12:05:00,82.0,82.11,81.81,81.88,38550.0,80.1531,80.2606,79.9674,80.0358,38550.0
2024-11-04 12:10:00,81.88,81.92,81.69,81.8,35283.0,80.0358,80.0749,79.8501,79.9576,35283.0
2024-11-04 12:15:00,81.78,82.23,81.68,82.21,56883.0,79.938,80.3779,79.8403,80.3584,56883.0
2024-11-04 12:20:00,82.15,82.19,82.01,82.01,17936.0,80.2997,80.3388,80.1629,80.1629,17936.0
2024-11-04 12:25:00,82.06,82.34,81.93,82.26,25883.0,80.2117,80.4854,80.0847,80.4072,25883.0
2024-11-04 12:30:00,82.26,82.47,82.23,82.38,28870.0,80.4072,80.6125,80.3779,80.5245,28870.0
2024-11-04 12:35:00,82.39,82.43,82.3,82.37,15226.0,80.5343,80.5734,80.4463,80.5147,15226.0
2024-11-04 12:40:00,82.37,82.4,82.24,82.28,20506.0,80.5147,80.5441,80.3877,80.4268,20506.0
2024-11-04 12:45:00,82.26,82.32,82.11,82.27,27426.0,80.4072,80.4659,80.2606,80.417,27426.0
2024-11-04 12:50:00,82.31,82.45,82.3,82.36,15474.0,80.4561,80.5929,80.4463,80.505,15474.0
2024-11-04 12:55:00,82.32,82.42,82.25,82.42,18449.0,80.4659,80.5636,80.3975,80.5636,18449.0
2024-11-04 13:00:00,82.4,82.55,82.39,82.46,16619.0,80.5441,80.6907,80.5343,80.6027,16619.0
2024-11-04 13:05:00,82.46,82.52,82.35,82.48,19044.0,80.6027,80.6614,80.4952,80.6223,19044.0
2024-11-04 13:10:00,82.49,82.58,82.42,82.55,23760.0,80.632,80.72,80.5636,80.6907,23760.0
2024-11-04 13:15:00,82.57,82.6,82.49,82.5,14369.0,80.7102,80.7396,80.632,80.6418,14369.0
2024-11-04 13:20:00,82.52,82.52,81.97,82.0,18831.0,80.6614,80.6614,80.1238,80.1531,18831.0
2024-11-04 13:25:00,81.98,82.13,81.96,82.1,21699.0,80.1335,80.2802,80.114,80.2508,21699.0
2024-11-04 13:30:00,82.08,82.16,82.04,82.07,20941.0,80.2313,80.3095,80.1922,80.2215,20941.0
2024-11-04 13:35:00,82.04,82.05,81.79,81.82,28306.0,80.1922,80.202,79.9478,79.9771,28306.0
2024-11-04 13:40:00,81.8,81.95,81.78,81.9,21658.0,79.9576,80.1042,79.938,80.0553,21658.0
2024-11-04 13:45:00,81.87,81.92,81.74,81.83,21166.0,80.026,80.0749,79.8989,79.9869,21166.0
2024-11-04 13:50:00,81.83,81.84,81.72,81.81,24425.0,79.9869,79.9967,79.8794,79.9674,24425.0
2024-11-04 13:55:00,81.82,81.9,81.65,81.76,19938.0,79.9771,80.0553,79.811,79.9185,19938.0
2024-11-04 14:00:00,81.76,81.87,81.71,81.74,17466.0,79.9185,80.026,79.8696,79.8989,17466.0
2024-11-04 14:05:00,81.77,81.84,81.75,81.82,17301.0,79.9283,79.9967,79.9087,79.9771,17301.0
2024-11-04 14:10:00,81.8,81.82,81.67,81.74,21972.0,79.9576,79.9771,79.8305,79.8989,21972.0
2024-11-04 14:15:00,81.76,81.87,81.74,81.83,18489.0,79.9185,80.026,79.8989,79.9869,18489.0
2024-11-04 14:20:00,81.83,81.9,81.78,81.9,20948.0,79.9869,80.0553,79.938,80.0553,20948.0
2024-11-04 14:25:00,81.94,81.96,81.83,81.84,13924.0,80.0944,80.114,79.9869,79.9967,13924.0
2024-11-04 14:30:00,81.84,81.84,81.66,81.66,25034.0,79.9967,79.9967,79.8207,79.8207,25034.0
2024-11-04 14:35:00,81.66,81.66,81.39,81.65,32485.0,79.8207,79.8207,79.5568,79.811,32485.0
2024-11-04 14:40:00,81.66,81.82,81.64,81.71,22264.0,79.8207,79.9771,79.8012,79.8696,22264.0
2024-11-04 14:45:00,81.71,81.82,81.7,81.81,17764.0,79.8696,79.9771,79.8598,79.9674,17764.0
2024-11-04 14:50:00,81.78,81.81,81.72,81.76,12469.0,79.938,79.9674,79.8794,79.9185,12469.0
2024-11-04 14:55:00,81.78,81.78,81.6,81.7,19957.0,79.938,79.938,79.7621,79.8598,19957.0
2024-11-04 15:00:00,81.68,81.69,81.32,81.37,40741.0,79.8403,79.8501,79.4884,79.5373,40741.0
2024-11-04 15:05:00,81.38,81.49,81.3,81.39,43726.0,79.547,79.6546,79.4688,79.5568,43726.0
2024-11-04 15:10:00,81.38,81.4,81.14,81.15,31973.0,79.547,79.5666,79.3125,79.3222,31973.0
2024-11-04 15:15:00,81.15,81.35,81.11,81.27,32864.0,79.3222,79.5177,79.2831,79.4395,32864.0
2024-11-04 15:20:00,81.25,81.25,81.04,81.15,35583.0,79.42,79.42,79.2147,79.3222,35583.0
2024-11-04 15:25:00,81.15,81.17,81.0,81.09,24896.0,79.3222,79.3418,79.1756,79.2636,24896.0
2024-11-04 15:30:00,81.06,81.23,81.05,81.13,20279.0,79.2343,79.4004,79.2245,79.3027,20279.0
2024-11-04 15:35:00,81.14,81.3,81.1,81.29,46662.0,79.3125,79.4688,79.2734,79.4591,46662.0
2024-11-04 15:40:00,81.28,81.41,81.23,81.41,50208.0,79.4493,79.5764,79.4004,79.5764,50208.0
2024-11-04 15:45:00,81.4,81.71,81.4,81.66,107850.0,79.5666,79.8696,79.5666,79.8207,107850.0
2024-11-04 15:50:00,81.66,81.85,81.63,81.75,159361.0,79.8207,80.0065,79.7914,79.9087,159361.0
2024-11-04 15:55:00,81.76,81.94,81.7,81.89,343281.0,79.9185,80.0944,79.8598,80.0456,343281.0
2024-11-05 09:30:00,82.19,82.68,82.17,82.6,46055.0,80.3388,80.8178,80.3193,80.7396,46055.0
2024-11-05 09:35:00,82.53,82.58,82.23,82.51,11016.0,80.6711,80.72,80.3779,80.6516,11016.0
2024-11-05 09:40:00,82.67,82.71,82.08,82.15,55655.0,80.808,80.8471,80.2313,80.2997,55655.0
2024-11-05 09:45:00,82.23,82.35,82.09,82.3,36213.0,80.3779,80.4952,80.2411,80.4463,36213.0
2024-11-05 09:50:00,82.3,82.59,82.2,82.38,16031.0,80.4463,80.7298,80.3486,80.5245,16031.0
2024-11-05 09:55:00,82.42,82.79,82.39,82.69,15678.0,80.5636,80.9253,80.5343,80.8275,15678.0
2024-11-05 10:00:00,82.69,82.8,82.57,82.8,10007.0,80.8275,80.9351,80.7102,80.9351,10007.0
2024-11-05 10:05:00,82.76,82.78,82.59,82.67,9935.0,80.896,80.9155,80.7298,80.808,9935.0
2024-11-05 10:10:00,82.67,82.85,82.58,82.67,16414.0,80.808,80.9839,80.72,80.808,16414.0
2024-11-05 10:15:00,82.65,82.77,82.61,82.77,10794.0,80.7884,80.9057,80.7493,80.9057,10794.0
2024-11-05 10:20:00,82.78,82.93,82.72,82.92,17704.0,80.9155,81.0621,80.8569,81.0524,17704.0
2024-11-05 10:25:00,82.96,82.99,82.77,82.9,22071.0,81.0915,81.1208,80.9057,81.0328,22071.0
2024-11-05 10:30:00,82.87,82.98,82.86,82.96,10514.0,81.0035,81.111,80.9937,81.0915,10514.0
2024-11-05 10:35:00,82.96,83.07,82.94,83.02,13139.0,81.0915,81.199,81.0719,81.1501,13139.0
2024-11-05 10:40:00,82.98,83.05,82.89,83.05,9010.0,81.111,81.1794,81.023,81.1794,9010.0
2024-11-05 10:45:00,83.0,83.18,83.0,83.16,8612.0,81.1306,81.3065,81.1306,81.287,8612.0
2024-11-05 10:50:00,83.18,83.29,83.12,83.2,23929.0,81.3065,81.414,81.2479,81.3261,23929.0
2024-11-05 10:55:00,83.18,83.28,83.1,83.11,11650.0,81.3065,81.4043,81.2283,81.2381,11650.0
2024-11-05 11:00:00,83.13,83.24,83.1,83.16,23980.0,81.2576,81.3652,81.2283,81.287,23980.0
2024-11-05 11:05:00,83.13,83.47,83.13,83.43,9940.0,81.2576,81.59,81.2576,81.5509,9940.0
2024-11-05 11:10:00,83.4,83.44,83.29,83.41,9729.0,81.5215,81.5606,81.414,81.5313,9729.0
2024-11-05 11:15:00,83.38,83.45,83.32,83.38,9489.0,81.502,81.5704,81.4434,81.502,9489.0
2024-11-05 11:20:00,83.38,83.5,83.33,83.5,6153.0,81.502,81.6193,81.4531,81.6193,6153.0
2024-11-05 11:25:00,83.5,83.5,83.36,83.36,11805.0,81.6193,81.6193,81.4825,81.4825,11805.0
2024-11-05 11:30:00,83.35,83.37,83.2,83.21,9706.0,81.4727,81.4922,81.3261,81.3358,9706.0
2024-11-05 11:35:00,83.22,83.22,83.08,83.19,5906.0,81.3456,81.3456,81.2088,81.3163,5906.0
2024-11-05 11:40:00,83.19,83.33,83.18,83.2,3698.0,81.3163,81.4531,81.3065,81.3261,3698.0
2024-11-05 11:45:00,83.2,83.22,83.13,83.13,3569.0,81.3261,81.3456,81.2576,81.2576,3569.0
2024-11-05 11:50:00,83.16,83.2,83.13,83.2,7909.0,81.287,81.3261,81.2576,81.3261,7909.0
2024-11-05 11:55:00,83.2,83.22,83.11,83.12,7420.0,81.3261,81.3456,81.2381,81.2479,7420.0
2024-11-05 12:00:00,83.13,83.21,83.12,83.16,5823.0,81.2576,81.3358,81.2479,81.287,5823.0
2024-11-05 12:05:00,83.18,83.2,83.12,83.14,5291.0,81.3065,81.3261,81.2479,81.2674,5291.0
2024-11-05 12:10:00,83.16,83.35,83.14,83.3,13748.0,81.287,81.4727,81.2674,81.4238,13748.0
2024-11-05 12:15:00,83.3,83.42,83.28,83.42,12720.0,81.4238,81.5411,81.4043,81.5411,12720.0
2024-11-05 12:20:00,83.42,83.42,83.26,83.39,12763.0,81.5411,81.5411,81.3847,81.5118,12763.0
2024-11-05 12:25:00,83.36,83.46,83.33,83.42,12711.0,81.4825,81.5802,81.4531,81.5411,12711.0
2024-11-05 12:30:00,83.43,83.46,83.37,83.41,11480.0,81.5509,81.5802,81.4922,81.5313,11480.0
2024-11-05 12:35:00,83.43,83.54,83.43,83.51,23097.0,81.5509,81.6584,81.5509,81.6291,23097.0
2024-11-05 12:40:00,83.5,83.53,83.23,83.26,8678.0,81.6193,81.6486,81.3554,81.3847,8678.0
2024-11-05 12:45:00,83.24,83.25,83.07,83.08,8585.0,81.3652,81.3749,81.199,81.2088,8585.0
2024-11-05 12:50:00,83.09,83.14,83.07,83.11,4828.0,81.2185,81.2674,81.199,81.2381,4828.0
2024-11-05 12:55:00,83.14,83.28,83.13,83.28,15140.0,81.2674,81.4043,81.2576,81.4043,15140.0
2024-11-05 13:00:00,83.28,83.4,83.28,83.4,9738.0,81.4043,81.5215,81.4043,81.5215,9738.0
2024-11-05 13:05:00,83.39,83.41,83.32,83.37,11018.0,81.5118,81.5313,81.4434,81.4922,11018.0
2024-11-05 13:10:00,83.37,83.42,83.35,83.36,6594.0,81.4922,81.5411,81.4727,81.4825,6594.0
2024-11-05 13:15:00,83.37,83.44,83.34,83.34,8065.0,81.4922,81.5606,81.4629,81.4629,8065.0
2024-11-05 13:20:00,83.34,83.41,83.2,83.2,9894.0,81.4629,81.5313,81.3261,81.3261,9894.0
2024-11-05 13:25:00,83.22,83.26,83.18,83.18,3013.0,81.3456,81.3847,81.3065,81.3065,3013.0
2024-11-05 13:30:00,83.2,83.25,83.17,83.23,4266.0,81.3261,81.3749,81.2967,81.3554,4266.0
2024-11-05 13:35:00,83.24,83.33,83.14,83.2,6372.0,81.3652,81.4531,81.2674,81.3261,6372.0
2024-11-05 13:40:00,83.22,83.29,83.2,83.24,3603.0,81.3456,81.414,81.3261,81.3652,3603.0
2024-11-05 13:45:00,83.24,83.25,83.14,83.14,4151.0,81.3652,81.3749,81.2674,81.2674,4151.0
2024-11-05 13:50:00,83.13,83.28,83.13,83.27,6119.0,81.2576,81.4043,81.2576,81.3945,6119.0
2024-11-05 13:55:00,83.29,83.32,83.23,83.31,3071.0,81.414,81.4434,81.3554,81.4336,3071.0
2024-11-05 14:00:00,83.3,83.35,83.3,83.34,2922.0,81.4238,81.4727,81.4238,81.4629,2922.0
2024-11-05 14:05:00,83.33,83.39,83.33,83.35,8624.0,81.4531,81.5118,81.4531,81.4727,8624.0
2024-11-05 14:10:00,83.37,83.41,83.34,83.4,6089.0,81.4922,81.5313,81.4629,81.5215,6089.0
2024-11-05 14:15:00,83.38,83.38,83.33,83.33,10504.0,81.502,81.502,81.4531,81.4531,10504.0
2024-11-05 14:20:00,83.33,83.38,83.32,83.36,4607.0,81.4531,81.502,81.4434,81.4825,4607.0
2024-11-05 14:25:00,83.35,83.4,83.3,83.31,8434.0,81.4727,81.5215,81.4238,81.4336,8434.0
2024-11-05 14:30:00,83.3,83.46,83.29,83.44,14837.0,81.4238,81.5802,81.414,81.5606,14837.0
2024-11-05 14:35:00,83.43,83.48,83.38,83.4,8304.0,81.5509,81.5997,81.502,81.5215,8304.0
2024-11-05 14:40:00,83.43,83.46,83.41,83.46,3366.0,81.5509,81.5802,81.5313,81.5802,3366.0
2024-11-05 14:45:00,83.48,83.51,83.46,83.48,6910.0,81.5997,81.6291,81.5802,81.5997,6910.0
2024-11-05 14:50:00,83.49,83.49,83.4,83.42,4434.0,81.6095,81.6095,81.5215,81.5411,4434.0
2024-11-05 14:55:00,83.44,83.46,83.37,83.43,9434.0,81.5606,81.5802,81.4922,81.5509,9434.0
2024-11-05 15:00:00,83.45,83.54,83.44,83.54,8674.0,81.5704,81.6584,81.5606,81.6584,8674.0
2024-11-05 15:05:00,83.55,83.65,83.53,83.59,15627.0,81.6682,81.7659,81.6486,81.7073,15627.0
2024-11-05 15:10:00,83.59,83.67,83.59,83.63,10113.0,81.7073,81.7855,81.7073,81.7464,10113.0
2024-11-05 15:15:00,83.63,83.68,83.55,83.58,17135.0,81.7464,81.7952,81.6682,81.6975,17135.0
2024-11-05 15:20:00,83.59,83.61,83.54,83.61,8628.0,81.7073,81.7268,81.6584,81.7268,8628.0
2024-11-05 15:25:00,83.6,83.65,83.6,83.62,41495.0,81.717,81.7659,81.717,81.7366,41495.0
2024-11-05 15:30:00,83.62,83.86,83.61,83.77,37977.0,81.7366,81.9712,81.7268,81.8832,37977.0
2024-11-05 15:35:00,83.76,83.83,83.73,83.73,17618.0,81.8734,81.9419,81.8441,81.8441,17618.0
2024-11-05 15:40:00,83.73,83.83,83.66,83.73,31532.0,81.8441,81.9419,81.7757,81.8441,31532.0
2024-11-05 15:45:00,83.74,83.79,83.7,83.71,30958.0,81.8539,81.9028,81.8148,81.8246,30958.0
2024-11-05 15:50:00,83.69,83.82,83.69,83.82,39728.0,81.805,81.9321,81.805,81.9321,39728.0
2024-11-05 15:55:00,83.83,83.97,83.74,83.77,278235.0,81.9419,82.0787,81.8539,81.8832,278235.0
2024-11-06 09:30:00,84.08,84.08,83.29,83.45,35926.0,82.1862,82.1862,81.414,81.5704,35926.0
2024-11-06 09:35:00,83.33,83.39,82.73,83.28,16902.0,81.4531,81.5118,80.8666,81.4043,16902.0
2024-11-06 09:40:00,83.38,83.66,83.38,83.6,3237.0,81.502,81.7757,81.502,81.717,3237.0
2024-11-06 09:45:00,83.64,83.64,83.37,83.5,9442.0,81.7561,81.7561,81.4922,81.6193,9442.0
2024-11-06 09:50:00,83.57,83.64,83.41,83.59,11986.0,81.6877,81.7561,81.5313,81.7073,11986.0
2024-11-06 09:55:00,83.56,83.78,83.56,83.77,5896.0,81.6779,81.893,81.6779,81.8832,5896.0
2024-11-06 10:00:00,83.81,83.81,83.38,83.51,9811.0,81.9223,81.9223,81.502,81.6291,9811.0
2024-11-06 10:05:00,83.54,83.88,83.53,83.84,8938.0,81.6584,81.9907,81.6486,81.9516,8938.0
2024-11-06 10:10:00,83.84,84.11,83.62,83.68,65856.0,81.9516,82.2156,81.7366,81.7952,65856.0
2024-11-06 10:15:00,83.73,83.77,83.45,83.55,12722.0,81.8441,81.8832,81.5704,81.6682,12722.0
2024-11-06 10:20:00,83.52,83.59,83.36,83.39,12909.0,81.6388,81.7073,81.4825,81.5118,12909.0
2024-11-06 10:25:00,83.33,83.33,82.96,82.96,8649.0,81.4531,81.4531,81.0915,81.0915,8649.0
2024-11-06 10:30:00,82.92,83.04,82.66,82.67,8969.0,81.0524,81.1697,80.7982,80.808,8969.0
2024-11-06 10:35:00,82.69,82.77,82.52,82.77,5541.0,80.8275,80.9057,80.6614,80.9057,5541.0
2024-11-06 10:40:00,82.67,82.78,82.56,82.56,8491.0,80.808,80.9155,80.7005,80.7005,8491.0
2024-11-06 10:45:00,82.56,82.57,82.38,82.47,29451.0,80.7005,80.7102,80.5245,80.6125,29451.0
2024-11-06 10:50:00,82.47,82.65,82.43,82.59,33778.0,80.6125,80.7884,80.5734,80.7298,33778.0
2024-11-06 10:55:00,82.56,82.7,82.54,82.69,36004.0,80.7005,80.8373,80.6809,80.8275,36004.0
2024-11-06 11:00:00,82.68,82.78,82.59,82.62,24483.0,80.8178,80.9155,80.7298,80.7591,24483.0
2024-11-06 11:05:00,82.59,82.78,82.53,82.74,30945.0,80.7298,80.9155,80.6711,80.8764,30945.0
2024-11-06 11:10:00,82.74,82.95,82.74,82.9,30106.0,80.8764,81.0817,80.8764,81.0328,30106.0
2024-11-06 11:15:00,82.91,82.93,82.79,82.88,31096.0,81.0426,81.0621,80.9253,81.0133,31096.0
2024-11-06 11:20:00,82.87,82.94,82.8,82.87,52096.0,81.0035,81.0719,80.9351,81.0035,52096.0
2024-11-06 11:25:00,82.88,83.1,82.8,83.05,21371.0,81.0133,81.2283,80.9351,81.1794,21371.0
2024-11-06 11:30:00,83.09,83.11,82.97,83.0,27586.0,81.2185,81.2381,81.1012,81.1306,27586.0
2024-11-06 11:35:00,83.01,83.1,82.95,83.04,22237.0,81.1403,81.2283,81.0817,81.1697,22237.0
2024-11-06 11:40:00,83.06,83.3,82.98,83.28,22291.0,81.1892,81.4238,81.111,81.4043,22291.0
2024-11-06 11:45:00,83.3,83.49,83.27,83.43,21499.0,81.4238,81.6095,81.3945,81.5509,21499.0
2024-11-06 11:50:00,83.5,83.52,83.27,83.51,9147.0,81.6193,81.6388,81.3945,81.6291,9147.0
2024-11-06 11:55:00,83.58,83.8,83.53,83.79,12144.0,81.6975,81.9125,81.6486,81.9028,12144.0
2024-11-06 12:00:00,83.81,83.83,83.66,83.83,12326.0,81.9223,81.9419,81.7757,81.9419,12326.0
2024-11-06 12:05:00,83.87,83.88,83.76,83.82,11323.0,81.981,81.9907,81.8734,81.9321,11323.0
2024-11-06 12:10:00,83.86,84.19,83.82,84.19,10349.0,81.9712,82.2938,81.9321,82.2938,10349.0
2024-11-06 12:15:00,84.2,84.22,84.02,84.03,16783.0,82.3035,82.3231,82.1276,82.1374,16783.0
2024-11-06 12:20:00,84.04,84.18,84.01,84.18,8066.0,82.1471,82.284,82.1178,82.284,8066.0
2024-11-06 12:25:00,84.17,84.19,84.07,84.07,8016.0,82.2742,82.2938,82.1765,82.1765,8016.0
2024-11-06 12:30:00,84.06,84.09,84.0,84.02,8471.0,82.1667,82.196,82.108,82.1276,8471.0
2024-11-06 12:35:00,84.03,84.06,83.96,83.98,7689.0,82.1374,82.1667,82.0689,82.0885,7689.0
2024-11-06 12:40:00,84.01,84.11,83.97,83.98,7150.0,82.1178,82.2156,82.0787,82.0885,7150.0
2024-11-06 12:45:00,83.98,84.16,83.98,84.16,4867.0,82.0885,82.2644,82.0885,82.2644,4867.0
2024-11-06 12:50:00,84.16,84.19,84.06,84.12,8737.0,82.2644,82.2938,82.1667,82.2253,8737.0
2024-11-06 12:55:00,84.1,84.12,84.0,84.1,11006.0,82.2058,82.2253,82.108,82.2058,11006.0
2024-11-06 13:00:00,84.08,84.18,84.06,84.15,10206.0,82.1862,82.284,82.1667,82.2547,10206.0
2024-11-06 13:05:00,84.14,84.26,84.14,84.25,12043.0,82.2449,82.3622,82.2449,82.3524,12043.0
2024-11-06 13:10:00,84.24,84.35,84.22,84.3,13827.0,82.3426,82.4502,82.3231,82.4013,13827.0
2024-11-06 13:15:00,84.3,84.41,84.28,84.3,37659.0,82.4013,82.5088,82.3817,82.4013,37659.0
2024-11-06 13:20:00,84.29,84.5,84.29,84.47,14044.0,82.3915,82.5968,82.3915,82.5674,14044.0
2024-11-06 13:25:00,84.45,84.55,84.42,84.42,14356.0,82.5479,82.6456,82.5186,82.5186,14356.0
2024-11-06 13:30:00,84.41,84.42,84.35,84.4,7141.0,82.5088,82.5186,82.4502,82.499,7141.0
2024-11-06 13:35:00,84.4,84.5,84.23,84.23,7396.0,82.499,82.5968,82.3329,82.3329,7396.0
2024-11-06 13:40:00,84.24,84.36,84.23,84.31,6720.0,82.3426,82.4599,82.3329,82.4111,6720.0
2024-11-06 13:45:00,84.3,84.32,84.25,84.26,6113.0,82.4013,82.4208,82.3524,82.3622,6113.0
2024-11-06 13:50:00,84.28,84.28,84.14,84.14,6602.0,82.3817,82.3817,82.2449,82.2449,6602.0
2024-11-06 13:55:00,84.13,84.16,84.02,84.06,7950.0,82.2351,82.2644,82.1276,82.1667,7950.0
2024-11-06 14:00:00,84.09,84.1,84.0,84.05,6627.0,82.196,82.2058,82.108,82.1569,6627.0
2024-11-06 14:05:00,84.05,84.08,83.96,84.07,8593.0,82.1569,82.1862,82.0689,82.1765,8593.0
2024-11-06 14:10:00,84.08,84.12,84.04,84.09,5443.0,82.1862,82.2253,82.1471,82.196,5443.0
2024-11-06 14:15:00,84.08,84.1,84.05,84.09,10736.0,82.1862,82.2058,82.1569,82.196,10736.0
2024-11-06 14:20:00,84.08,84.11,83.99,84.04,10295.0,82.1862,82.2156,82.0983,82.1471,10295.0
2024-11-06 14:25:00,84.05,84.08,84.03,84.06,10442.0,82.1569,82.1862,82.1374,82.1667,10442.0
2024-11-06 14:30:00,84.06,84.19,84.03,84.18,13771.0,82.1667,82.2938,82.1374,82.284,13771.0
2024-11-06 14:35:00,84.17,84.22,84.09,84.17,10893.0,82.2742,82.3231,82.196,82.2742,10893.0
2024-11-06 14:40:00,84.16,84.21,84.12,84.14,7113.0,82.2644,82.3133,82.2253,82.2449,7113.0
2024-11-06 14:45:00,84.15,84.19,84.13,84.13,11690.0,82.2547,82.2938,82.2351,82.2351,11690.0
2024-11-06 14:50:00,84.11,84.23,84.09,84.23,9578.0,82.2156,82.3329,82.196,82.3329,9578.0
2024-11-06 14:55:00,84.22,84.27,84.17,84.19,9358.0,82.3231,82.372,82.2742,82.2938,9358.0
2024-11-06 15:00:00,84.19,84.22,84.13,84.16,8279.0,82.2938,82.3231,82.2351,82.2644,8279.0
2024-11-06 15:05:00,84.15,84.3,84.12,84.26,12138.0,82.2547,82.4013,82.2253,82.3622,12138.0
2024-11-06 15:10:00,84.27,84.31,84.24,84.3,9237.0,82.372,82.4111,82.3426,82.4013,9237.0
2024-11-06 15:15:00,84.32,84.37,84.25,84.25,17179.0,82.4208,82.4697,82.3524,82.3524,17179.0
2024-11-06 15:20:00,84.24,84.28,84.1,84.17,19730.0,82.3426,82.3817,82.2058,82.2742,19730.0
2024-11-06 15:25:00,84.18,84.18,84.09,84.12,18583.0,82.284,82.284,82.196,82.2253,18583.0
2024-11-06 15:30:00,84.12,84.29,84.09,84.28,17460.0,82.2253,82.3915,82.196,82.3817,17460.0
2024-11-06 15:35:00,84.26,84.33,84.19,84.23,18678.0,82.3622,82.4306,82.2938,82.3329,18678.0
2024-11-06 15:40:00,84.23,84.26,84.11,84.24,27109.0,82.3329,82.3622,82.2156,82.3426,27109.0
2024-11-06 15:45:00,84.23,84.36,84.2,84.3,40009.0,82.3329,82.4599,82.3035,82.4013,40009.0
2024-11-06 15:50:00,84.29,84.29,84.04,84.12,67136.0,82.3915,82.3915,82.1471,82.2253,67136.0
2024-11-06 15:55:00,84.12,84.12,83.79,83.83,254167.0,82.2253,82.2253,81.9028,81.9419,254167.0
2024-11-07 09:30:00,83.91,84.31,83.67,84.15,90012.0,82.0201,82.4111,81.7855,82.2547,90012.0
2024-11-07 09:35:00,84.22,84.24,83.69,83.9,10901.0,82.3231,82.3426,81.805,82.0103,10901.0
2024-11-07 09:40:00,83.92,84.1,83.78,83.81,4551.0,82.0298,82.2058,81.893,81.9223,4551.0
2024-11-07 09:45:00,83.89,84.01,83.81,83.95,4220.0,82.0005,82.1178,81.9223,82.0592,4220.0
2024-11-07 09:50:00,83.92,84.01,83.89,83.99,8843.0,82.0298,82.1178,82.0005,82.0983,8843.0
2024-11-07 09:55:00,84.02,84.03,83.87,83.98,11130.0,82.1276,82.1374,81.981,82.0885,11130.0
2024-11-07 10:00:00,83.95,84.01,83.88,83.94,6739.0,82.0592,82.1178,81.9907,82.0494,6739.0
2024-11-07 10:05:00,83.95,84.13,83.94,84.06,30832.0,82.0592,82.2351,82.0494,82.1667,30832.0
2024-11-07 10:10:00,84.06,84.08,83.88,83.98,18002.0,82.1667,82.1862,81.9907,82.0885,18002.0
2024-11-07 10:15:00,83.98,83.98,83.84,83.94,9260.0,82.0885,82.0885,81.9516,82.0494,9260.0
2024-11-07 10:20:00,83.93,84.21,83.9,84.09,16184.0,82.0396,82.3133,82.0103,82.196,16184.0
2024-11-07 10:25:00,84.09,84.3,84.0,84.3,14823.0,82.196,82.4013,82.108,82.4013,14823.0
2024-11-07 10:30:00,84.33,84.59,84.28,84.55,13485.0,82.4306,82.6847,82.3817,82.6456,13485.0
2024-11-07 10:35:00,84.55,84.69,84.53,84.66,22935.0,82.6456,82.7825,82.6261,82.7532,22935.0
2024-11-07 10:40:00,84.69,84.73,84.54,84.63,18974.0,82.7825,82.8216,82.6359,82.7238,18974.0
2024-11-07 10:45:00,84.62,84.91,84.59,84.75,21276.0,82.7141,82.9975,82.6847,82.8411,21276.0
2024-11-07 10:50:00,84.75,84.77,84.65,84.67,24536.0,82.8411,82.8607,82.7434,82.7629,24536.0
2024-11-07 10:55:00,84.69,84.78,84.65,84.78,22898.0,82.7825,82.8705,82.7434,82.8705,22898.0
2024-11-07 11:00:00,84.75,84.92,84.69,84.87,20381.0,82.8411,83.0073,82.7825,82.9584,20381.0
2024-11-07 11:05:00,84.78,84.87,84.7,84.77,14427.0,82.8705,82.9584,82.7923,82.8607,14427.0
2024-11-07 11:10:00,84.77,84.89,84.71,84.8,8283.0,82.8607,82.978,82.802,82.89,8283.0
2024-11-07 11:15:00,84.8,84.94,84.79,84.94,5221.0,82.89,83.0269,82.8802,83.0269,5221.0
2024-11-07 11:20:00,84.93,84.94,84.87,84.88,6286.0,83.0171,83.0269,82.9584,82.9682,6286.0
2024-11-07 11:25:00,84.88,84.88,84.62,84.63,5098.0,82.9682,82.9682,82.7141,82.7238,5098.0
2024-11-07 11:30:00,84.65,84.65,84.52,84.52,7657.0,82.7434,82.7434,82.6163,82.6163,7657.0
2024-11-07 11:35:00,84.54,84.55,84.48,84.5,9031.0,82.6359,82.6456,82.5772,82.5968,9031.0
2024-11-07 11:40:00,84.52,84.65,84.5,84.58,12441.0,82.6163,82.7434,82.5968,82.675,12441.0
2024-11-07 11:45:00,84.58,84.63,84.34,84.35,8702.0,82.675,82.7238,82.4404,82.4502,8702.0
2024-11-07 11:50:00,84.38,84.59,84.38,84.55,5657.0,82.4795,82.6847,82.4795,82.6456,5657.0
2024-11-07 11:55:00,84.53,84.57,84.48,84.51,2858.0,82.6261,82.6652,82.5772,82.6065,2858.0
2024-11-07 12:00:00,84.48,84.59,84.45,84.47,3710.0,82.5772,82.6847,82.5479,82.5674,3710.0
2024-11-07 12:05:00,84.45,84.48,84.39,84.4,3302.0,82.5479,82.5772,82.4893,82.499,3302.0
2024-11-07 12:10:00,84.41,84.46,84.39,84.41,5516.0,82.5088,82.5577,82.4893,82.5088,5516.0
2024-11-07 12:15:00,84.41,84.41,84.24,84.26,4654.0,82.5088,82.5088,82.3426,82.3622,4654.0
2024-11-07 12:20:00,84.27,84.3,84.22,84.24,6148.0,82.372,82.4013,82.3231,82.3426,6148.0
2024-11-07 12:25:00,84.25,84.27,84.17,84.19,1923.0,82.3524,82.372,82.2742,82.2938,1923.0
2024-11-07 12:30:00,84.23,84.31,84.23,84.28,2636.0,82.3329,82.4111,82.3329,82.3817,2636.0
2024-11-07 12:35:00,84.27,84.41,84.24,84.38,6937.0,82.372,82.5088,82.3426,82.4795,6937.0
2024-11-07 12:40:00,84.4,84.41,84.34,84.37,4367.0,82.499,82.5088,82.4404,82.4697,4367.0
2024-11-07 12:45:00,84.36,84.5,84.36,84.43,5328.0,82.4599,82.5968,82.4599,82.5284,5328.0
2024-11-07 12:50:00,84.44,84.46,84.35,84.36,7001.0,82.5381,82.5577,82.4502,82.4599,7001.0
2024-11-07 12:55:00,84.32,84.5,84.31,84.43,5913.0,82.4208,82.5968,82.4111,82.5284,5913.0
2024-11-07 13:00:00,84.43,84.54,84.41,84.53,6192.0,82.5284,82.6359,82.5088,82.6261,6192.0
2024-11-07 13:05:00,84.54,84.62,84.51,84.56,5432.0,82.6359,82.7141,82.6065,82.6554,5432.0
2024-11-07 13:10:00,84.58,84.58,84.43,84.44,18831.0,82.675,82.675,82.5284,82.5381,18831.0
2024-11-07 13:15:00,84.42,84.52,84.36,84.4,16463.0,82.5186,82.6163,82.4599,82.499,16463.0
2024-11-07 13:20:00,84.4,84.55,84.38,84.48,17210.0,82.499,82.6456,82.4795,82.5772,17210.0
2024-11-07 13:25:00,84.49,84.49,84.08,84.09,32998.0,82.587,82.587,82.1862,82.196,32998.0
2024-11-07 13:30:00,84.06,84.26,83.95,83.97,19205.0,82.1667,82.3622,82.0592,82.0787,19205.0
2024-11-07 13:35:00,83.96,83.96,83.64,83.86,16743.0,82.0689,82.0689,81.7561,81.9712,16743.0
2024-11-07 13:40:00,83.9,83.95,83.78,83.95,11471.0,82.0103,82.0592,81.893,82.0592,11471.0
2024-11-07 13:45:00,83.93,84.06,83.91,83.92,11852.0,82.0396,82.1667,82.0201,82.0298,11852.0
2024-11-07 13:50:00,83.91,84.12,83.88,84.08,13531.0,82.0201,82.2253,81.9907,82.1862,13531.0
2024-11-07 13:55:00,84.07,84.14,83.97,84.02,13327.0,82.1765,82.2449,82.0787,82.1276,13327.0
2024-11-07 14:00:00,84.01,84.04,83.71,83.73,14423.0,82.1178,82.1471,81.8246,81.8441,14423.0
2024-11-07 14:05:00,83.7,83.86,83.65,83.85,20125.0,81.8148,81.9712,81.7659,81.9614,20125.0
2024-11-07 14:10:00,83.89,83.98,83.86,83.93,12769.0,82.0005,82.0885,81.9712,82.0396,12769.0
2024-11-07 14:15:00,83.94,83.99,83.78,83.85,13297.0,82.0494,82.0983,81.893,81.9614,13297.0
2024-11-07 14:20:00,83.85,83.96,83.84,83.95,19758.0,81.9614,82.0689,81.9516,82.0592,19758.0
2024-11-07 14:25:00,83.95,83.99,83.81,83.83,10065.0,82.0592,82.0983,81.9223,81.9419,10065.0
2024-11-07 14:30:00,83.82,84.07,83.82,84.06,13800.0,81.9321,82.1765,81.9321,82.1667,13800.0
2024-11-07 14:35:00,84.07,84.15,84.01,84.09,13073.0,82.1765,82.2547,82.1178,82.196,13073.0
2024-11-07 14:40:00,84.08,84.18,84.0,84.11,37753.0,82.1862,82.284,82.108,82.2156,37753.0
2024-11-07 14:45:00,84.11,84.23,84.08,84.19,11966.0,82.2156,82.3329,82.1862,82.2938,11966.0
2024-11-07 14:50:00,84.19,84.41,84.19,84.32,30675.0,82.2938,82.5088,82.2938,82.4208,30675.0
2024-11-07 14:55:00,84.33,84.4,84.24,84.29,19083.0,82.4306,82.499,82.3426,82.3915,19083.0
2024-11-07 15:00:00,84.3,84.34,84.22,84.29,17534.0,82.4013,82.4404,82.3231,82.3915,17534.0
2024-11-07 15:05:00,84.27,84.49,84.24,84.47,14841.0,82.372,82.587,82.3426,82.5674,14841.0
2024-11-07 15:10:00,84.48,84.66,84.44,84.62,16878.0,82.5772,82.7532,82.5381,82.7141,16878.0
2024-11-07 15:15:00,84.62,84.71,84.57,84.6,33476.0,82.7141,82.802,82.6652,82.6945,33476.0
2024-11-07 15:20:00,84.59,84.65,84.54,84.62,16883.0,82.6847,82.7434,82.6359,82.7141,16883.0
2024-11-07 15:25:00,84.59,84.65,84.56,84.61,20780.0,82.6847,82.7434,82.6554,82.7043,20780.0
2024-11-07 15:30:00,84.61,84.8,84.61,84.7,46088.0,82.7043,82.89,82.7043,82.7923,46088.0
2024-11-07 15:35:00,84.7,84.75,84.65,84.65,32309.0,82.7923,82.8411,82.7434,82.7434,32309.0
2024-11-07 15:40:00,84.65,84.78,84.62,84.7,28492.0,82.7434,82.8705,82.7141,82.7923,28492.0
2024-11-07 15:45:00,84.71,84.72,84.53,84.56,29778.0,82.802,82.8118,82.6261,82.6554,29778.0
2024-11-07 15:50:00,84.55,84.55,84.36,84.36,67108.0,82.6456,82.6456,82.4599,82.4599,67108.0
2024-11-07 15:55:00,84.36,84.36,84.26,84.29,165591.0,82.4599,82.4599,82.3622,82.3915,165591.0
2024-11-08 09:30:00,84.75,85.25,84.69,85.23,28223.0,82.8411,83.3299,82.7825,83.3103,28223.0
2024-11-08 09:35:00,85.2,85.58,85.03,85.48,17594.0,83.281,83.6524,83.1148,83.5547,17594.0
2024-11-08 09:40:00,85.48,85.48,85.23,85.42,12818.0,83.5547,83.5547,83.3103,83.4961,12818.0
2024-11-08 09:45:00,85.45,85.55,85.14,85.44,10483.0,83.5254,83.6231,83.2224,83.5156,10483.0
2024-11-08 09:50:00,85.38,85.51,85.28,85.47,8040.0,83.457,83.584,83.3592,83.5449,8040.0
2024-11-08 09:55:00,85.49,85.56,85.38,85.5,11057.0,83.5645,83.6329,83.457,83.5743,11057.0
2024-11-08 10:00:00,85.48,85.48,85.16,85.21,9881.0,83.5547,83.5547,83.2419,83.2908,9881.0
2024-11-08 10:05:00,85.34,85.43,85.25,85.34,9004.0,83.4179,83.5058,83.3299,83.4179,9004.0
2024-11-08 10:10:00,85.35,85.51,85.33,85.51,13393.0,83.4276,83.584,83.4081,83.584,13393.0
2024-11-08 10:15:00,85.54,85.63,85.46,85.59,9564.0,83.6133,83.7013,83.5352,83.6622,9564.0
2024-11-08 10:20:00,85.56,85.89,85.52,85.82,8531.0,83.6329,83.9555,83.5938,83.887,8531.0
2024-11-08 10:25:00,85.82,85.87,85.76,85.85,6989.0,83.887,83.9359,83.8284,83.9164,6989.0
2024-11-08 10:30:00,85.83,85.87,85.69,85.87,10910.0,83.8968,83.9359,83.76,83.9359,10910.0
2024-11-08 10:35:00,85.85,85.98,85.84,85.97,5102.0,83.9164,84.0434,83.9066,84.0337,5102.0
2024-11-08 10:40:00,85.97,86.07,85.94,85.98,9633.0,84.0337,84.1314,84.0043,84.0434,9633.0
2024-11-08 10:45:00,85.96,86.03,85.93,85.96,6192.0,84.0239,84.0923,83.9946,84.0239,6192.0
2024-11-08 10:50:00,85.97,86.17,85.93,86.15,5615.0,84.0337,84.2292,83.9946,84.2096,5615.0
2024-11-08 10:55:00,86.15,86.21,86.1,86.12,5551.0,84.2096,84.2683,84.1607,84.1803,5551.0
2024-11-08 11:00:00,86.14,86.22,86.13,86.16,6448.0,84.1998,84.278,84.1901,84.2194,6448.0
2024-11-08 11:05:00,86.16,86.2,86.08,86.11,6132.0,84.2194,84.2585,84.1412,84.1705,6132.0
2024-11-08 11:10:00,86.14,86.17,85.95,85.98,5282.0,84.1998,84.2292,84.0141,84.0434,5282.0
2024-11-08 11:15:00,85.96,85.97,85.81,85.82,6122.0,84.0239,84.0337,83.8773,83.887,6122.0
2024-11-08 11:20:00,85.82,85.82,85.7,85.7,7041.0,83.887,83.887,83.7697,83.7697,7041.0
2024-11-08 11:25:00,85.73,85.73,85.6,85.62,32415.0,83.7991,83.7991,83.672,83.6915,32415.0
2024-11-08 11:30:00,85.64,85.75,85.63,85.64,10272.0,83.7111,83.8186,83.7013,83.7111,10272.0
2024-11-08 11:35:00,85.61,85.7,85.54,85.57,17161.0,83.6818,83.7697,83.6133,83.6427,17161.0
2024-11-08 11:40:00,85.56,85.63,85.53,85.61,5841.0,83.6329,83.7013,83.6036,83.6818,5841.0
2024-11-08 11:45:00,85.6,85.79,85.58,85.79,49643.0,83.672,83.8577,83.6524,83.8577,49643.0
2024-11-08 11:50:00,85.79,85.79,85.71,85.77,13988.0,83.8577,83.8577,83.7795,83.8382,13988.0
2024-11-08 11:55:00,85.75,85.84,85.75,85.8,175612.0,83.8186,83.9066,83.8186,83.8675,175612.0
2024-11-08 12:00:00,85.84,85.89,85.75,85.83,16436.0,83.9066,83.9555,83.8186,83.8968,16436.0
2024-11-08 12:05:00,85.87,85.88,85.8,85.87,3951.0,83.9359,83.9457,83.8675,83.9359,3951.0
2024-11-08 12:10:00,85.89,85.91,85.85,85.88,7403.0,83.9555,83.975,83.9164,83.9457,7403.0
2024-11-08 12:15:00,85.89,85.89,85.68,85.78,43247.0,83.9555,83.9555,83.7502,83.8479,43247.0
2024-11-08 12:20:00,85.81,85.82,85.71,85.76,12837.0,83.8773,83.887,83.7795,83.8284,12837.0
2024-11-08 12:25:00,85.76,85.84,85.75,85.82,8987.0,83.8284,83.9066,83.8186,83.887,8987.0
2024-11-08 12:30:00,85.81,85.89,85.78,85.89,9299.0,83.8773,83.9555,83.8479,83.9555,9299.0
2024-11-08 12:35:00,85.88,85.93,85.88,85.89,7734.0,83.9457,83.9946,83.9457,83.9555,7734.0
2024-11-08 12:40:00,85.88,85.93,85.81,85.92,8047.0,83.9457,83.9946,83.8773,83.9848,8047.0
2024-11-08 12:45:00,85.92,85.96,85.89,85.95,8053.0,83.9848,84.0239,83.9555,84.0141,8053.0
2024-11-08 12:50:00,85.94,86.02,85.94,86.02,5614.0,84.0043,84.0825,84.0043,84.0825,5614.0
2024-11-08 12:55:00,86.0,86.02,85.9,85.99,11930.0,84.063,84.0825,83.9652,84.0532,11930.0
2024-11-08 13:00:00,85.98,86.01,85.92,85.95,8409.0,84.0434,84.0728,83.9848,84.0141,8409.0
2024-11-08 13:05:00,86.02,86.03,85.92,85.96,6421.0,84.0825,84.0923,83.9848,84.0239,6421.0
2024-11-08 13:10:00,85.96,86.05,85.96,86.0,5895.0,84.0239,84.1119,84.0239,84.063,5895.0
2024-11-08 13:15:00,86.01,86.19,85.99,86.18,13459.0,84.0728,84.2487,84.0532,84.2389,13459.0
2024-11-08 13:20:00,86.18,86.2,86.11,86.12,11154.0,84.2389,84.2585,84.1705,84.1803,11154.0
2024-11-08 13:25:00,86.13,86.14,86.0,86.02,5811.0,84.1901,84.1998,84.063,84.0825,5811.0
2024-11-08 13:30:00,86.0,86.07,86.0,86.07,8691.0,84.063,84.1314,84.063,84.1314,8691.0
2024-11-08 13:35:00,86.07,86.07,85.91,85.92,30080.0,84.1314,84.1314,83.975,83.9848,30080.0
2024-11-08 13:40:00,85.92,86.0,85.88,85.95,9746.0,83.9848,84.063,83.9457,84.0141,9746.0
2024-11-08 13:45:00,85.94,86.14,85.93,86.14,9017.0,84.0043,84.1998,83.9946,84.1998,9017.0
2024-11-08 13:50:00,86.17,86.17,86.08,86.08,5980.0,84.2292,84.2292,84.1412,84.1412,5980.0
2024-11-08 13:55:00,86.1,86.19,86.1,86.17,9914.0,84.1607,84.2487,84.1607,84.2292,9914.0
2024-11-08 14:00:00,86.17,86.19,86.09,86.12,13280.0,84.2292,84.2487,84.151,84.1803,13280.0
2024-11-08 14:05:00,86.12,86.21,86.12,86.2,8693.0,84.1803,84.2683,84.1803,84.2585,8693.0
2024-11-08 14:10:00,86.21,86.22,86.1,86.15,7229.0,84.2683,84.278,84.1607,84.2096,7229.0
2024-11-08 14:15:00,86.16,86.2,86.13,86.16,6296.0,84.2194,84.2585,84.1901,84.2194,6296.0
2024-11-08 14:20:00,86.16,86.16,86.11,86.12,4136.0,84.2194,84.2194,84.1705,84.1803,4136.0
2024-11-08 14:25:00,86.13,86.19,86.11,86.18,3734.0,84.1901,84.2487,84.1705,84.2389,3734.0
2024-11-08 14:30:00,86.18,86.22,86.17,86.22,7131.0,84.2389,84.278,84.2292,84.278,7131.0
2024-11-08 14:35:00,86.22,86.34,86.21,86.27,21262.0,84.278,84.3953,84.2683,84.3269,21262.0
2024-11-08 14:40:00,86.27,86.38,86.26,86.38,114644.0,84.3269,84.4344,84.3171,84.4344,114644.0
2024-11-08 14:45:00,86.38,86.4,86.36,86.4,8956.0,84.4344,84.454,84.4149,84.454,8956.0
2024-11-08 14:50:00,86.39,86.46,86.39,86.43,13881.0,84.4442,84.5126,84.4442,84.4833,13881.0
2024-11-08 14:55:00,86.43,86.44,86.33,86.34,11440.0,84.4833,84.4931,84.3856,84.3953,11440.0
2024-11-08 15:00:00,86.33,86.33,86.22,86.28,13270.0,84.3856,84.3856,84.278,84.3367,13270.0
2024-11-08 15:05:00,86.26,86.32,86.25,86.27,5930.0,84.3171,84.3758,84.3074,84.3269,5930.0
2024-11-08 15:10:00,86.26,86.29,86.18,86.2,14626.0,84.3171,84.3465,84.2389,84.2585,14626.0
2024-11-08 15:15:00,86.2,86.29,86.2,86.25,8874.0,84.2585,84.3465,84.2585,84.3074,8874.0
2024-11-08 15:20:00,86.23,86.24,86.17,86.17,12705.0,84.2878,84.2976,84.2292,84.2292,12705.0
2024-11-08 15:25:00,86.17,86.17,86.09,86.13,12145.0,84.2292,84.2292,84.151,84.1901,12145.0
2024-11-08 15:30:00,86.14,86.24,86.04,86.04,24775.0,84.1998,84.2976,84.1021,84.1021,24775.0
2024-11-08 15:35:00,86.04,86.1,86.01,86.1,22615.0,84.1021,84.1607,84.0728,84.1607,22615.0
2024-11-08 15:40:00,86.08,86.11,85.94,85.95,47643.0,84.1412,84.1705,84.0043,84.0141,47643.0
2024-11-08 15:45:00,85.95,86.0,85.89,86.0,33757.0,84.0141,84.063,83.9555,84.063,33757.0
2024-11-08 15:50:00,86.0,86.1,85.92,85.93,58249.0,84.063,84.1607,83.9848,83.9946,58249.0
2024-11-08 15:55:00,85.92,85.97,85.77,85.83,216234.0,83.9848,84.0337,83.8382,83.8968,216234.0
2024-11-11 09:30:00,86.07,86.36,85.79,85.9,27918.0,84.1314,84.4149,83.8577,83.9652,27918.0
2024-11-11 09:35:00,85.9,86.25,85.81,86.25,6270.0,83.9652,84.3074,83.8773,84.3074,6270.0
2024-11-11 09:40:00,86.29,86.6,86.27,86.59,2940.0,84.3465,84.6495,84.3269,84.6397,2940.0
2024-11-11 09:45:00,86.51,86.81,86.49,86.73,24152.0,84.5615,84.8547,84.542,84.7765,24152.0
2024-11-11 09:50:00,86.73,86.87,86.7,86.86,7179.0,84.7765,84.9134,84.7472,84.9036,7179.0
2024-11-11 09:55:00,86.86,87.05,86.72,87.03,11255.0,84.9036,85.0893,84.7668,85.0698,11255.0
2024-11-11 10:00:00,87.03,87.23,86.98,87.2,10881.0,85.0698,85.2653,85.0209,85.236,10881.0
2024-11-11 10:05:00,87.12,87.16,86.91,86.91,8553.0,85.1578,85.1969,84.9525,84.9525,8553.0
2024-11-11 10:10:00,86.9,87.04,86.76,87.04,10411.0,84.9427,85.0796,84.8059,85.0796,10411.0
2024-11-11 10:15:00,87.03,87.12,86.96,86.99,11590.0,85.0698,85.1578,85.0014,85.0307,11590.0
2024-11-11 10:20:00,86.95,87.09,86.95,87.08,7849.0,84.9916,85.1284,84.9916,85.1187,7849.0
2024-11-11 10:25:00,87.04,87.19,87.01,87.19,9350.0,85.0796,85.2262,85.0502,85.2262,9350.0
2024-11-11 10:30:00,87.22,87.22,87.0,87.03,29696.0,85.2555,85.2555,85.0405,85.0698,29696.0
2024-11-11 10:35:00,87.05,87.09,86.77,86.78,54928.0,85.0893,85.1284,84.8156,84.8254,54928.0
2024-11-11 10:40:00,86.78,87.25,86.78,87.1,17095.0,84.8254,85.2848,84.8254,85.1382,17095.0
2024-11-11 10:45:00,87.16,87.35,87.12,87.28,10115.0,85.1969,85.3826,85.1578,85.3142,10115.0
2024-11-11 10:50:00,87.24,87.25,86.9,87.01,7559.0,85.2751,85.2848,84.9427,85.0502,7559.0
2024-11-11 10:55:00,86.94,87.28,86.94,87.28,7066.0,84.9818,85.3142,84.9818,85.3142,7066.0
2024-11-11 11:00:00,87.28,87.43,87.18,87.22,6723.0,85.3142,85.4608,85.2164,85.2555,6723.0
2024-11-11 11:05:00,87.21,87.27,87.14,87.24,3830.0,85.2457,85.3044,85.1773,85.2751,3830.0
2024-11-11 11:10:00,87.24,87.39,87.24,87.29,7198.0,85.2751,85.4217,85.2751,85.3239,7198.0
2024-11-11 11:15:00,87.28,87.37,87.28,87.34,6326.0,85.3142,85.4021,85.3142,85.3728,6326.0
2024-11-11 11:20:00,87.33,87.37,87.25,87.37,6958.0,85.363,85.4021,85.2848,85.4021,6958.0
2024-11-11 11:25:00,87.37,87.43,87.29,87.29,5250.0,85.4021,85.4608,85.3239,85.3239,5250.0
2024-11-11 11:30:00,87.32,87.41,87.28,87.38,11021.0,85.3533,85.4412,85.3142,85.4119,11021.0
2024-11-11 11:35:00,87.4,87.43,87.34,87.37,13872.0,85.4315,85.4608,85.3728,85.4021,13872.0
2024-11-11 11:40:00,87.37,87.5,87.37,87.48,8992.0,85.4021,85.5292,85.4021,85.5097,8992.0
2024-11-11 11:45:00,87.49,87.57,87.36,87.36,8340.0,85.5194,85.5976,85.3924,85.3924,8340.0
2024-11-11 11:50:00,87.36,87.36,87.25,87.26,7539.0,85.3924,85.3924,85.2848,85.2946,7539.0
2024-11-11 11:55:00,87.29,87.41,87.29,87.37,6963.0,85.3239,85.4412,85.3239,85.4021,6963.0
2024-11-11 12:00:00,87.39,87.43,87.34,87.34,7624.0,85.4217,85.4608,85.3728,85.3728,7624.0
2024-11-11 12:05:00,87.35,87.36,87.22,87.27,9776.0,85.3826,85.3924,85.2555,85.3044,9776.0
2024-11-11 12:10:00,87.21,87.21,87.11,87.16,5430.0,85.2457,85.2457,85.148,85.1969,5430.0
2024-11-11 12:15:00,87.15,87.18,86.97,86.97,6427.0,85.1871,85.2164,85.0111,85.0111,6427.0
2024-11-11 12:20:00,86.97,87.0,86.9,86.92,11721.0,85.0111,85.0405,84.9427,84.9623,11721.0
2024-11-11 12:25:00,86.91,86.95,86.89,86.93,23558.0,84.9525,84.9916,84.9329,84.972,23558.0
2024-11-11 12:30:00,86.92,86.93,86.73,86.82,12374.0,84.9623,84.972,84.7765,84.8645,12374.0
2024-11-11 12:35:00,86.83,86.97,86.79,86.95,11035.0,84.8743,85.0111,84.8352,84.9916,11035.0
2024-11-11 12:40:00,86.95,87.01,86.86,86.99,20663.0,84.9916,85.0502,84.9036,85.0307,20663.0
2024-11-11 12:45:00,86.99,87.05,86.99,87.02,4484.0,85.0307,85.0893,85.0307,85.06,4484.0
2024-11-11 12:50:00,86.99,87.0,86.88,86.88,6332.0,85.0307,85.0405,84.9232,84.9232,6332.0
2024-11-11 12:55:00,86.85,86.94,86.82,86.82,5407.0,84.8938,84.9818,84.8645,84.8645,5407.0
2024-11-11 13:00:00,86.86,86.87,86.73,86.87,4147.0,84.9036,84.9134,84.7765,84.9134,4147.0
2024-11-11 13:05:00,86.87,86.99,86.84,86.93,6028.0,84.9134,85.0307,84.8841,84.972,6028.0
2024-11-11 13:10:00,86.93,86.97,86.91,86.95,4909.0,84.972,85.0111,84.9525,84.9916,4909.0
2024-11-11 13:15:00,86.98,86.98,86.9,86.92,3338.0,85.0209,85.0209,84.9427,84.9623,3338.0
2024-11-11 13:20:00,86.89,87.03,86.87,87.03,7414.0,84.9329,85.0698,84.9134,85.0698,7414.0
2024-11-11 13:25:00,87.03,87.04,86.99,87.02,4796.0,85.0698,85.0796,85.0307,85.06,4796.0
2024-11-11 13:30:00,87.03,87.03,86.93,86.98,7772.0,85.0698,85.0698,84.972,85.0209,7772.0
2024-11-11 13:35:00,86.96,87.07,86.92,87.03,9403.0,85.0014,85.1089,84.9623,85.0698,9403.0
2024-11-11 13:40:00,87.03,87.06,87.0,87.06,4118.0,85.0698,85.0991,85.0405,85.0991,4118.0
2024-11-11 13:45:00,87.04,87.07,86.99,87.06,6519.0,85.0796,85.1089,85.0307,85.0991,6519.0
2024-11-11 13:50:00,87.06,87.07,87.02,87.04,3749.0,85.0991,85.1089,85.06,85.0796,3749.0
2024-11-11 13:55:00,87.03,87.08,87.01,87.06,9377.0,85.0698,85.1187,85.0502,85.0991,9377.0
2024-11-11 14:00:00,87.08,87.08,86.96,86.96,8366.0,85.1187,85.1187,85.0014,85.0014,8366.0
2024-11-11 14:05:00,86.96,87.02,86.96,87.02,7099.0,85.0014,85.06,85.0014,85.06,7099.0
2024-11-11 14:10:00,86.98,86.99,86.87,86.94,12820.0,85.0209,85.0307,84.9134,84.9818,12820.0
2024-11-11 14:15:00,86.96,87.01,86.93,86.98,8024.0,85.0014,85.0502,84.972,85.0209,8024.0
2024-11-11 14:20:00,86.98,87.22,86.98,87.2,7983.0,85.0209,85.2555,85.0209,85.236,7983.0
2024-11-11 14:25:00,87.2,87.31,87.17,87.31,10502.0,85.236,85.3435,85.2066,85.3435,10502.0
2024-11-11 14:30:00,87.31,87.6,87.28,87.55,66355.0,85.3435,85.627,85.3142,85.5781,66355.0
2024-11-11 14:35:00,87.58,87.62,87.52,87.62,18842.0,85.6074,85.6465,85.5488,85.6465,18842.0
2024-11-11 14:40:00,87.61,87.71,87.61,87.71,9183.0,85.6367,85.7345,85.6367,85.7345,9183.0
2024-11-11 14:45:00,87.72,87.87,87.71,87.83,55202.0,85.7442,85.8909,85.7345,85.8518,55202.0
2024-11-11 14:50:00,87.81,87.9,87.77,87.87,23805.0,85.8322,85.9202,85.7931,85.8909,23805.0
2024-11-11 14:55:00,87.85,87.94,87.84,87.84,42104.0,85.8713,85.9593,85.8615,85.8615,42104.0
2024-11-11 15:00:00,87.84,87.87,87.71,87.84,45864.0,85.8615,85.8909,85.7345,85.8615,45864.0
2024-11-11 15:05:00,87.85,87.87,87.75,87.84,18223.0,85.8713,85.8909,85.7736,85.8615,18223.0
2024-11-11 15:10:00,87.83,87.89,87.78,87.84,21126.0,85.8518,85.9104,85.8029,85.8615,21126.0
2024-11-11 15:15:00,87.83,87.93,87.77,87.8,16574.0,85.8518,85.9495,85.7931,85.8224,16574.0
2024-11-11 15:20:00,87.78,87.83,87.77,87.81,16193.0,85.8029,85.8518,85.7931,85.8322,16193.0
2024-11-11 15:25:00,87.8,87.92,87.8,87.92,15684.0,85.8224,85.9397,85.8224,85.9397,15684.0
2024-11-11 15:30:00,87.92,87.94,87.88,87.94,19028.0,85.9397,85.9593,85.9006,85.9593,19028.0
2024-11-11 15:35:00,87.94,87.94,87.88,87.89,29302.0,85.9593,85.9593,85.9006,85.9104,29302.0
2024-11-11 15:40:00,87.9,87.92,87.82,87.84,33612.0,85.9202,85.9397,85.842,85.8615,33612.0
2024-11-11 15:45:00,87.84,87.91,87.82,87.87,32592.0,85.8615,85.93,85.842,85.8909,32592.0
2024-11-11 15:50:00,87.86,87.93,87.82,87.87,51418.0,85.8811,85.9495,85.842,85.8909,51418.0
2024-11-11 15:55:00,87.87,88.02,87.83,88.0,194602.0,85.8909,86.0375,85.8518,86.0179,194602.0
2024-11-12 09:30:00,87.77,88.15,87.73,88.15,23155.0,85.7931,86.1646,85.754,86.1646,23155.0
2024-11-12 09:35:00,88.17,88.17,87.68,87.78,7181.0,86.1841,86.1841,85.7051,85.8029,7181.0
2024-11-12 09:40:00,87.83,88.14,87.82,88.14,5633.0,85.8518,86.1548,85.842,86.1548,5633.0
2024-11-12 09:45:00,88.1,88.12,87.78,87.79,10696.0,86.1157,86.1352,85.8029,85.8127,10696.0
2024-11-12 09:50:00,87.79,87.86,87.57,87.59,60846.0,85.8127,85.8811,85.5976,85.6172,60846.0
2024-11-12 09:55:00,87.59,87.71,87.49,87.57,23081.0,85.6172,85.7345,85.5194,85.5976,23081.0
2024-11-12 10:00:00,87.57,87.65,87.46,87.57,16430.0,85.5976,85.6758,85.4901,85.5976,16430.0
2024-11-12 10:05:00,87.54,87.77,87.44,87.77,18713.0,85.5683,85.7931,85.4706,85.7931,18713.0
2024-11-12 10:10:00,87.74,87.84,87.73,87.78,6044.0,85.7638,85.8615,85.754,85.8029,6044.0
2024-11-12 10:15:00,87.81,87.86,87.69,87.82,7706.0,85.8322,85.8811,85.7149,85.842,7706.0
2024-11-12 10:20:00,87.78,87.83,87.72,87.73,5824.0,85.8029,85.8518,85.7442,85.754,5824.0
2024-11-12 10:25:00,87.74,87.83,87.72,87.72,5818.0,85.7638,85.8518,85.7442,85.7442,5818.0
2024-11-12 10:30:00,87.77,87.85,87.73,87.77,5538.0,85.7931,85.8713,85.754,85.7931,5538.0
2024-11-12 10:35:00,87.78,87.94,87.77,87.87,7169.0,85.8029,85.9593,85.7931,85.8909,7169.0
2024-11-12 10:40:00,87.85,87.91,87.7,87.7,12606.0,85.8713,85.93,85.7247,85.7247,12606.0
2024-11-12 10:45:00,87.7,87.73,87.49,87.58,27101.0,85.7247,85.754,85.5194,85.6074,27101.0
2024-11-12 10:50:00,87.58,87.58,87.28,87.4,47315.0,85.6074,85.6074,85.3142,85.4315,47315.0
2024-11-12 10:55:00,87.41,87.5,87.33,87.48,17521.0,85.4412,85.5292,85.363,85.5097,17521.0
2024-11-12 11:00:00,87.48,87.58,87.34,87.39,11039.0,85.5097,85.6074,85.3728,85.4217,11039.0
2024-11-12 11:05:00,87.37,87.44,87.36,87.4,8807.0,85.4021,85.4706,85.3924,85.4315,8807.0
2024-11-12 11:10:00,87.4,87.44,87.33,87.33,13515.0,85.4315,85.4706,85.363,85.363,13515.0
2024-11-12 11:15:00,87.33,87.35,87.24,87.28,32638.0,85.363,85.3826,85.2751,85.3142,32638.0
2024-11-12 11:20:00,87.29,87.39,87.25,87.29,16362.0,85.3239,85.4217,85.2848,85.3239,16362.0
2024-11-12 11:25:00,87.29,87.3,87.16,87.18,14987.0,85.3239,85.3337,85.1969,85.2164,14987.0
2024-11-12 11:30:00,87.2,87.25,87.16,87.23,8691.0,85.236,85.2848,85.1969,85.2653,8691.0
2024-11-12 11:35:00,87.21,87.3,86.98,86.98,39814.0,85.2457,85.3337,85.0209,85.0209,39814.0
2024-11-12 11:40:00,87.01,87.04,86.88,86.92,9172.0,85.0502,85.0796,84.9232,84.9623,9172.0
2024-11-12 11:45:00,86.92,86.93,86.74,86.79,14714.0,84.9623,84.972,84.7863,84.8352,14714.0
2024-11-12 11:50:00,86.8,86.85,86.76,86.77,9474.0,84.845,84.8938,84.8059,84.8156,9474.0
2024-11-12 11:55:00,86.79,86.87,86.76,86.81,10288.0,84.8352,84.9134,84.8059,84.8547,10288.0
2024-11-12 12:00:00,86.81,86.82,86.66,86.68,5793.0,84.8547,84.8645,84.7081,84.7277,5793.0
2024-11-12 12:05:00,86.65,86.68,86.61,86.68,7523.0,84.6983,84.7277,84.6592,84.7277,7523.0
2024-11-12 12:10:00,86.68,86.75,86.68,86.69,3868.0,84.7277,84.7961,84.7277,84.7374,3868.0
2024-11-12 12:15:00,86.69,86.72,86.65,86.66,11744.0,84.7374,84.7668,84.6983,84.7081,11744.0
2024-11-12 12:20:00,86.66,86.7,86.64,86.67,7577.0,84.7081,84.7472,84.6886,84.7179,7577.0
2024-11-12 12:25:00,86.68,86.74,86.64,86.64,7215.0,84.7277,84.7863,84.6886,84.6886,7215.0
2024-11-12 12:30:00,86.62,86.64,86.55,86.55,8425.0,84.669,84.6886,84.6006,84.6006,8425.0
2024-11-12 12:35:00,86.56,86.59,86.54,86.58,8791.0,84.6104,84.6397,84.5908,84.6299,8791.0
2024-11-12 12:40:00,86.6,86.61,86.39,86.45,16232.0,84.6495,84.6592,84.4442,84.5029,16232.0
2024-11-12 12:45:00,86.45,86.53,86.44,86.52,12874.0,84.5029,84.5811,84.4931,84.5713,12874.0
2024-11-12 12:50:00,86.52,86.59,86.5,86.54,62199.0,84.5713,84.6397,84.5517,84.5908,62199.0
2024-11-12 12:55:00,86.53,86.57,86.44,86.45,17693.0,84.5811,84.6202,84.4931,84.5029,17693.0
2024-11-12 13:00:00,86.45,86.51,86.41,86.41,8384.0,84.5029,84.5615,84.4638,84.4638,8384.0
2024-11-12 13:05:00,86.4,86.43,86.35,86.37,10498.0,84.454,84.4833,84.4051,84.4247,10498.0
2024-11-12 13:10:00,86.37,86.43,86.32,86.37,22596.0,84.4247,84.4833,84.3758,84.4247,22596.0
2024-11-12 13:15:00,86.37,86.39,86.28,86.33,7180.0,84.4247,84.4442,84.3367,84.3856,7180.0
2024-11-12 13:20:00,86.34,86.38,86.3,86.38,7431.0,84.3953,84.4344,84.3562,84.4344,7431.0
2024-11-12 13:25:00,86.36,86.39,86.34,86.39,7123.0,84.4149,84.4442,84.3953,84.4442,7123.0
2024-11-12 13:30:00,86.39,86.43,86.28,86.34,9129.0,84.4442,84.4833,84.3367,84.3953,9129.0
2024-11-12 13:35:00,86.34,86.53,86.34,86.52,10031.0,84.3953,84.5811,84.3953,84.5713,10031.0
2024-11-12 13:40:00,86.51,86.56,86.51,86.55,8439.0,84.5615,84.6104,84.5615,84.6006,8439.0
2024-11-12 13:45:00,86.55,86.69,86.54,86.69,7931.0,84.6006,84.7374,84.5908,84.7374,7931.0
2024-11-12 13:50:00,86.69,86.7,86.63,86.64,9098.0,84.7374,84.7472,84.6788,84.6886,9098.0
2024-11-12 13:55:00,86.65,86.79,86.64,86.74,7689.0,84.6983,84.8352,84.6886,84.7863,7689.0
2024-11-12 14:00:00,86.75,86.82,86.75,86.76,8222.0,84.7961,84.8645,84.7961,84.8059,8222.0
2024-11-12 14:05:00,86.76,86.82,86.7,86.79,7351.0,84.8059,84.8645,84.7472,84.8352,7351.0
2024-11-12 14:10:00,86.79,86.85,86.78,86.84,6883.0,84.8352,84.8938,84.8254,84.8841,6883.0
2024-11-12 14:15:00,86.85,86.85,86.81,86.85,9532.0,84.8938,84.8938,84.8547,84.8938,9532.0
2024-11-12 14:20:00,86.85,86.85,86.76,86.85,10039.0,84.8938,84.8938,84.8059,84.8938,10039.0
2024-11-12 14:25:00,86.84,86.91,86.78,86.89,13412.0,84.8841,84.9525,84.8254,84.9329,13412.0
2024-11-12 14:30:00,86.91,86.92,86.79,86.79,44465.0,84.9525,84.9623,84.8352,84.8352,44465.0
2024-11-12 14:35:00,86.79,86.87,86.77,86.87,10378.0,84.8352,84.9134,84.8156,84.9134,10378.0
2024-11-12 14:40:00,86.88,86.94,86.86,86.93,7264.0,84.9232,84.9818,84.9036,84.972,7264.0
2024-11-12 14:45:00,86.94,86.99,86.93,86.98,7823.0,84.9818,85.0307,84.972,85.0209,7823.0
2024-11-12 14:50:00,86.98,86.99,86.9,86.92,8981.0,85.0209,85.0307,84.9427,84.9623,8981.0
2024-11-12 14:55:00,86.94,86.99,86.88,86.88,9908.0,84.9818,85.0307,84.9232,84.9232,9908.0
2024-11-12 15:00:00,86.88,86.88,86.8,86.84,11313.0,84.9232,84.9232,84.845,84.8841,11313.0
2024-11-12 15:05:00,86.85,86.98,86.85,86.92,11535.0,84.8938,85.0209,84.8938,84.9623,11535.0
2024-11-12 15:10:00,86.91,86.94,86.85,86.88,5994.0,84.9525,84.9818,84.8938,84.9232,5994.0
2024-11-12 15:15:00,86.87,86.88,86.79,86.88,11105.0,84.9134,84.9232,84.8352,84.9232,11105.0
2024-11-12 15:20:00,86.89,86.92,86.87,86.89,17194.0,84.9329,84.9623,84.9134,84.9329,17194.0
2024-11-12 15:25:00,86.9,86.98,86.9,86.96,12596.0,84.9427,85.0209,84.9427,85.0014,12596.0
2024-11-12 15:30:00,86.95,86.98,86.88,86.89,18022.0,84.9916,85.0209,84.9232,84.9329,18022.0
2024-11-12 15:35:00,86.87,87.04,86.86,87.0,27972.0,84.9134,85.0796,84.9036,85.0405,27972.0
2024-11-12 15:40:00,86.99,87.03,86.92,87.01,26681.0,85.0307,85.0698,84.9623,85.0502,26681.0
2024-11-12 15:45:00,87.0,87.01,86.85,86.87,48492.0,85.0405,85.0502,84.8938,84.9134,48492.0
2024-11-12 15:50:00,86.87,86.87,86.68,86.74,64085.0,84.9134,84.9134,84.7277,84.7863,64085.0
2024-11-12 15:55:00,86.74,86.79,86.67,86.77,215488.0,84.7863,84.8352,84.7179,84.8156,215488.0
2024-11-13 09:30:00,87.33,87.39,86.81,87.39,61216.0,85.363,85.4217,84.8547,85.4217,61216.0
2024-11-13 09:35:00,87.33,87.98,87.26,87.98,12971.0,85.363,85.9984,85.2946,85.9984,12971.0
2024-11-13 09:40:00,87.96,87.99,87.68,87.76,23300.0,85.9788,86.0082,85.7051,85.7833,23300.0
2024-11-13 09:45:00,87.76,87.76,87.56,87.58,5920.0,85.7833,85.7833,85.5879,85.6074,5920.0
2024-11-13 09:50:00,87.59,87.64,87.29,87.44,11181.0,85.6172,85.6661,85.3239,85.4706,11181.0
2024-11-13 09:55:00,87.39,87.57,87.39,87.55,10447.0,85.4217,85.5976,85.4217,85.5781,10447.0
2024-11-13 10:00:00,87.53,87.59,87.38,87.38,8550.0,85.5585,85.6172,85.4119,85.4119,8550.0
2024-11-13 10:05:00,87.39,87.67,87.31,87.63,16730.0,85.4217,85.6954,85.3435,85.6563,16730.0
2024-11-13 10:10:00,87.61,87.87,87.58,87.84,17525.0,85.6367,85.8909,85.6074,85.8615,17525.0
2024-11-13 10:15:00,87.83,87.91,87.78,87.86,11509.0,85.8518,85.93,85.8029,85.8811,11509.0
2024-11-13 10:20:00,87.84,87.94,87.66,87.74,24374.0,85.8615,85.9593,85.6856,85.7638,24374.0
2024-11-13 10:25:00,87.77,87.8,87.62,87.7,11902.0,85.7931,85.8224,85.6465,85.7247,11902.0
2024-11-13 10:30:00,87.69,87.74,87.59,87.74,9257.0,85.7149,85.7638,85.6172,85.7638,9257.0
2024-11-13 10:35:00,87.73,87.78,87.52,87.6,12347.0,85.754,85.8029,85.5488,85.627,12347.0
2024-11-13 10:40:00,87.58,87.64,87.48,87.55,10974.0,85.6074,85.6661,85.5097,85.5781,10974.0
2024-11-13 10:45:00,87.56,87.63,87.47,87.6,8540.0,85.5879,85.6563,85.4999,85.627,8540.0
2024-11-13 10:50:00,87.59,87.62,87.48,87.58,7838.0,85.6172,85.6465,85.5097,85.6074,7838.0
2024-11-13 10:55:00,87.57,87.65,87.49,87.58,12052.0,85.5976,85.6758,85.5194,85.6074,12052.0
2024-11-13 11:00:00,87.6,87.6,87.38,87.4,10413.0,85.627,85.627,85.4119,85.4315,10413.0
2024-11-13 11:05:00,87.41,87.44,87.29,87.3,15571.0,85.4412,85.4706,85.3239,85.3337,15571.0
2024-11-13 11:10:00,87.3,87.38,87.21,87.34,11826.0,85.3337,85.4119,85.2457,85.3728,11826.0
2024-11-13 11:15:00,87.36,87.36,87.09,87.14,5541.0,85.3924,85.3924,85.1284,85.1773,5541.0
2024-11-13 11:20:00,87.08,87.11,87.0,87.05,12605.0,85.1187,85.148,85.0405,85.0893,12605.0
2024-11-13 11:25:00,87.05,87.05,86.95,87.01,7173.0,85.0893,85.0893,84.9916,85.0502,7173.0
2024-11-13 11:30:00,86.99,87.05,86.82,86.9,19819.0,85.0307,85.0893,84.8645,84.9427,19819.0
2024-11-13 11:35:00,86.92,86.99,86.85,86.89,7975.0,84.9623,85.0307,84.8938,84.9329,7975.0
2024-11-13 11:40:00,86.89,86.98,86.87,86.91,6803.0,84.9329,85.0209,84.9134,84.9525,6803.0
2024-11-13 11:45:00,86.9,86.99,86.9,86.92,12392.0,84.9427,85.0307,84.9427,84.9623,12392.0
2024-11-13 11:50:00,86.95,86.97,86.85,86.85,4653.0,84.9916,85.0111,84.8938,84.8938,4653.0
2024-11-13 11:55:00,86.85,86.92,86.82,86.92,3908.0,84.8938,84.9623,84.8645,84.9623,3908.0
2024-11-13 12:00:00,86.92,86.94,86.86,86.86,8888.0,84.9623,84.9818,84.9036,84.9036,8888.0
2024-11-13 12:05:00,86.86,86.92,86.82,86.83,7062.0,84.9036,84.9623,84.8645,84.8743,7062.0
2024-11-13 12:10:00,86.85,86.87,86.76,86.78,8401.0,84.8938,84.9134,84.8059,84.8254,8401.0
2024-11-13 12:15:00,86.78,86.8,86.69,86.69,6414.0,84.8254,84.845,84.7374,84.7374,6414.0
2024-11-13 12:20:00,86.69,86.73,86.66,86.69,6721.0,84.7374,84.7765,84.7081,84.7374,6721.0
2024-11-13 12:25:00,86.7,86.85,86.67,86.84,8502.0,84.7472,84.8938,84.7179,84.8841,8502.0
2024-11-13 12:30:00,86.86,86.97,86.86,86.97,5965.0,84.9036,85.0111,84.9036,85.0111,5965.0
2024-11-13 12:35:00,86.97,87.11,86.96,87.05,181434.0,85.0111,85.148,85.0014,85.0893,181434.0
2024-11-13 12:40:00,87.05,87.18,87.04,87.15,3527.0,85.0893,85.2164,85.0796,85.1871,3527.0
2024-11-13 12:45:00,87.17,87.23,87.16,87.2,4798.0,85.2066,85.2653,85.1969,85.236,4798.0
2024-11-13 12:50:00,87.24,87.24,87.19,87.23,6210.0,85.2751,85.2751,85.2262,85.2653,6210.0
2024-11-13 12:55:00,87.24,87.32,87.23,87.31,19675.0,85.2751,85.3533,85.2653,85.3435,19675.0
2024-11-13 13:00:00,87.31,87.31,87.26,87.28,4693.0,85.3435,85.3435,85.2946,85.3142,4693.0
2024-11-13 13:05:00,87.28,87.28,87.11,87.11,6435.0,85.3142,85.3142,85.148,85.148,6435.0
2024-11-13 13:10:00,87.09,87.12,87.03,87.11,7206.0,85.1284,85.1578,85.0698,85.148,7206.0
2024-11-13 13:15:00,87.1,87.11,87.03,87.08,3499.0,85.1382,85.148,85.0698,85.1187,3499.0
2024-11-13 13:20:00,87.07,87.08,86.97,86.98,4559.0,85.1089,85.1187,85.0111,85.0209,4559.0
2024-11-13 13:25:00,86.99,86.99,86.9,86.9,3572.0,85.0307,85.0307,84.9427,84.9427,3572.0
2024-11-13 13:30:00,86.94,86.99,86.91,86.96,6065.0,84.9818,85.0307,84.9525,85.0014,6065.0
2024-11-13 13:35:00,86.94,86.96,86.89,86.96,5301.0,84.9818,85.0014,84.9329,85.0014,5301.0
2024-11-13 13:40:00,86.94,87.02,86.94,86.97,4817.0,84.9818,85.06,84.9818,85.0111,4817.0
2024-11-13 13:45:00,86.98,86.98,86.89,86.91,5066.0,85.0209,85.0209,84.9329,84.9525,5066.0
2024-11-13 13:50:00,86.92,86.95,86.92,86.92,4112.0,84.9623,84.9916,84.9623,84.9623,4112.0
2024-11-13 13:55:00,86.94,86.96,86.91,86.92,4741.0,84.9818,85.0014,84.9525,84.9623,4741.0
2024-11-13 14:00:00,86.92,87.08,86.92,87.08,4827.0,84.9623,85.1187,84.9623,85.1187,4827.0
2024-11-13 14:05:00,87.09,87.16,87.07,87.16,5773.0,85.1284,85.1969,85.1089,85.1969,5773.0
2024-11-13 14:10:00,87.17,87.24,87.15,87.21,10088.0,85.2066,85.2751,85.1871,85.2457,10088.0
2024-11-13 14:15:00,87.2,87.25,87.17,87.2,9668.0,85.236,85.2848,85.2066,85.236,9668.0
2024-11-13 14:20:00,87.2,87.2,87.15,87.16,8664.0,85.236,85.236,85.1871,85.1969,8664.0
2024-11-13 14:25:00,87.16,87.22,87.15,87.22,9245.0,85.1969,85.2555,85.1871,85.2555,9245.0
2024-11-13 14:30:00,87.22,87.23,87.14,87.15,19630.0,85.2555,85.2653,85.1773,85.1871,19630.0
2024-11-13 14:35:00,87.14,87.22,87.1,87.11,18181.0,85.1773,85.2555,85.1382,85.148,18181.0
2024-11-13 14:40:00,87.1,87.11,87.03,87.06,5103.0,85.1382,85.148,85.0698,85.0991,5103.0
2024-11-13 14:45:00,87.08,87.11,87.03,87.07,6238.0,85.1187,85.148,85.0698,85.1089,6238.0
2024-11-13 14:50:00,87.06,87.07,86.97,87.01,3970.0,85.0991,85.1089,85.0111,85.0502,3970.0
2024-11-13 14:55:00,87.02,87.07,87.02,87.05,6910.0,85.06,85.1089,85.06,85.0893,6910.0
2024-11-13 15:00:00,87.06,87.06,87.0,87.04,9079.0,85.0991,85.0991,85.0405,85.0796,9079.0
2024-11-13 15:05:00,87.03,87.06,87.0,87.03,12222.0,85.0698,85.0991,85.0405,85.0698,12222.0
2024-11-13 15:10:00,87.03,87.08,87.01,87.06,17889.0,85.0698,85.1187,85.0502,85.0991,17889.0
2024-11-13 15:15:00,87.06,87.07,86.89,86.98,23187.0,85.0991,85.1089,84.9329,85.0209,23187.0
2024-11-13 15:20:00,87.01,87.09,86.98,87.09,8931.0,85.0502,85.1284,85.0209,85.1284,8931.0
2024-11-13 15:25:00,87.09,87.17,87.08,87.15,15016.0,85.1284,85.2066,85.1187,85.1871,15016.0
2024-11-13 15:30:00,87.15,87.31,87.12,87.31,15434.0,85.1871,85.3435,85.1578,85.3435,15434.0
2024-11-13 15:35:00,87.31,87.34,87.28,87.28,17561.0,85.3435,85.3728,85.3142,85.3142,17561.0
2024-11-13 15:40:00,87.28,87.34,87.28,87.29,24908.0,85.3142,85.3728,85.3142,85.3239,24908.0
2024-11-13 15:45:00,87.3,87.32,87.19,87.25,28610.0,85.3337,85.3533,85.2262,85.2848,28610.0
2024-11-13 15:50:00,87.24,87.25,87.08,87.09,65598.0,85.2751,85.2848,85.1187,85.1284,65598.0
2024-11-13 15:55:00,87.08,87.11,87.0,87.06,227631.0,85.1187,85.148,85.0405,85.0991,227631.0
2024-11-14 09:30:00,87.61,87.61,86.86,86.86,36197.0,85.6367,85.6367,84.9036,84.9036,36197.0
2024-11-14 09:35:00,86.94,87.03,86.43,86.54,6298.0,84.9818,85.0698,84.4833,84.5908,6298.0
2024-11-14 09:40:00,86.55,86.8,86.47,86.78,4631.0,84.6006,84.845,84.5224,84.8254,4631.0
2024-11-14 09:45:00,86.72,86.96,86.72,86.95,23831.0,84.7668,85.0014,84.7668,84.9916,23831.0
2024-11-14 09:50:00,86.86,87.15,86.84,87.15,1364.0,84.9036,85.1871,84.8841,85.1871,1364.0
2024-11-14 09:55:00,87.13,87.3,87.05,87.3,4014.0,85.1675,85.3337,85.0893,85.3337,4014.0
2024-11-14 10:00:00,87.32,87.32,87.15,87.15,4099.0,85.3533,85.3533,85.1871,85.1871,4099.0
2024-11-14 10:05:00,87.18,87.27,87.04,87.05,3657.0,85.2164,85.3044,85.0796,85.0893,3657.0
2024-11-14 10:10:00,87.04,87.11,86.99,87.08,2299.0,85.0796,85.148,85.0307,85.1187,2299.0
2024-11-14 10:15:00,87.07,87.15,87.01,87.01,2641.0,85.1089,85.1871,85.0502,85.0502,2641.0
2024-11-14 10:20:00,87.05,87.08,86.98,87.04,6975.0,85.0893,85.1187,85.0209,85.0796,6975.0
2024-11-14 10:25:00,87.03,87.12,86.97,87.06,5295.0,85.0698,85.1578,85.0111,85.0991,5295.0
2024-11-14 10:30:00,87.06,87.12,87.06,87.12,7881.0,85.0991,85.1578,85.0991,85.1578,7881.0
2024-11-14 10:35:00,87.13,87.2,87.11,87.17,5127.0,85.1675,85.236,85.148,85.2066,5127.0
2024-11-14 10:40:00,87.2,87.22,87.11,87.11,4928.0,85.236,85.2555,85.148,85.148,4928.0
2024-11-14 10:45:00,87.1,87.12,87.07,87.09,1950.0,85.1382,85.1578,85.1089,85.1284,1950.0
2024-11-14 10:50:00,87.08,87.08,86.97,86.97,22287.0,85.1187,85.1187,85.0111,85.0111,22287.0
2024-11-14 10:55:00,86.98,86.99,86.89,86.92,13098.0,85.0209,85.0307,84.9329,84.9623,13098.0
2024-11-14 11:00:00,86.92,87.06,86.91,87.05,18078.0,84.9623,85.0991,84.9525,85.0893,18078.0
2024-11-14 11:05:00,87.06,87.06,86.93,87.01,8446.0,85.0991,85.0991,84.972,85.0502,8446.0
2024-11-14 11:10:00,87.03,87.06,86.99,87.05,4944.0,85.0698,85.0991,85.0307,85.0893,4944.0
2024-11-14 11:15:00,87.03,87.22,87.03,87.2,13627.0,85.0698,85.2555,85.0698,85.236,13627.0
2024-11-14 11:20:00,87.21,87.27,87.19,87.21,7686.0,85.2457,85.3044,85.2262,85.2457,7686.0
2024-11-14 11:25:00,87.23,87.27,87.2,87.25,3259.0,85.2653,85.3044,85.236,85.2848,3259.0
2024-11-14 11:30:00,87.29,87.29,87.16,87.23,8407.0,85.3239,85.3239,85.1969,85.2653,8407.0
2024-11-14 11:35:00,87.23,87.26,87.2,87.21,1830.0,85.2653,85.2946,85.236,85.2457,1830.0
2024-11-14 11:40:00,87.2,87.25,87.18,87.22,2831.0,85.236,85.2848,85.2164,85.2555,2831.0
2024-11-14 11:45:00,87.22,87.24,87.15,87.23,2648.0,85.2555,85.2751,85.1871,85.2653,2648.0
2024-11-14 11:50:00,87.23,87.25,87.19,87.24,4862.0,85.2653,85.2848,85.2262,85.2751,4862.0
2024-11-14 11:55:00,87.25,87.26,87.21,87.21,5832.0,85.2848,85.2946,85.2457,85.2457,5832.0
2024-11-14 12:00:00,87.2,87.24,87.2,87.2,1727.0,85.236,85.2751,85.236,85.236,1727.0
2024-11-14 12:05:00,87.2,87.22,87.16,87.16,2772.0,85.236,85.2555,85.1969,85.1969,2772.0
2024-11-14 12:10:00,87.16,87.24,87.16,87.18,9703.0,85.1969,85.2751,85.1969,85.2164,9703.0
2024-11-14 12:15:00,87.15,87.17,87.07,87.15,3730.0,85.1871,85.2066,85.1089,85.1871,3730.0
2024-11-14 12:20:00,87.14,87.18,87.11,87.12,3395.0,85.1773,85.2164,85.148,85.1578,3395.0
2024-11-14 12:25:00,87.14,87.18,87.13,87.17,1773.0,85.1773,85.2164,85.1675,85.2066,1773.0
2024-11-14 12:30:00,87.14,87.14,87.08,87.12,2951.0,85.1773,85.1773,85.1187,85.1578,2951.0
2024-11-14 12:35:00,87.14,87.24,87.13,87.24,4659.0,85.1773,85.2751,85.1675,85.2751,4659.0
2024-11-14 12:40:00,87.22,87.32,87.22,87.31,6541.0,85.2555,85.3533,85.2555,85.3435,6541.0
2024-11-14 12:45:00,87.33,87.33,87.19,87.24,5699.0,85.363,85.363,85.2262,85.2751,5699.0
2024-11-14 12:50:00,87.22,87.37,87.22,87.34,8925.0,85.2555,85.4021,85.2555,85.3728,8925.0
2024-11-14 12:55:00,87.34,87.37,87.34,87.36,2060.0,85.3728,85.4021,85.3728,85.3924,2060.0
2024-11-14 13:00:00,87.36,87.4,87.35,87.37,3047.0,85.3924,85.4315,85.3826,85.4021,3047.0
2024-11-14 13:05:00,87.37,87.46,87.35,87.44,2629.0,85.4021,85.4901,85.3826,85.4706,2629.0
2024-11-14 13:10:00,87.42,87.53,87.42,87.49,4550.0,85.451,85.5585,85.451,85.5194,4550.0
2024-11-14 13:15:00,87.52,87.59,87.51,87.53,5006.0,85.5488,85.6172,85.539,85.5585,5006.0
2024-11-14 13:20:00,87.54,87.55,87.5,87.51,3647.0,85.5683,85.5781,85.5292,85.539,3647.0
2024-11-14 13:25:00,87.51,87.57,87.5,87.54,3274.0,85.539,85.5976,85.5292,85.5683,3274.0
2024-11-14 13:30:00,87.52,87.53,87.47,87.49,4229.0,85.5488,85.5585,85.4999,85.5194,4229.0
2024-11-14 13:35:00,87.5,87.51,87.46,87.46,3423.0,85.5292,85.539,85.4901,85.4901,3423.0
2024-11-14 13:40:00,87.49,87.57,87.48,87.57,2535.0,85.5194,85.5976,85.5097,85.5976,2535.0
2024-11-14 13:45:00,87.56,87.58,87.5,87.55,5363.0,85.5879,85.6074,85.5292,85.5781,5363.0
2024-11-14 13:50:00,87.56,87.63,87.56,87.57,6695.0,85.5879,85.6563,85.5879,85.5976,6695.0
2024-11-14 13:55:00,87.57,87.58,87.52,87.53,4518.0,85.5976,85.6074,85.5488,85.5585,4518.0
2024-11-14 14:00:00,87.54,87.68,87.53,87.65,9572.0,85.5683,85.7051,85.5585,85.6758,9572.0
2024-11-14 14:05:00,87.69,87.75,87.69,87.71,8741.0,85.7149,85.7736,85.7149,85.7345,8741.0
2024-11-14 14:10:00,87.71,87.73,87.66,87.66,3035.0,85.7345,85.754,85.6856,85.6856,3035.0
2024-11-14 14:15:00,87.67,87.71,87.66,87.66,5937.0,85.6954,85.7345,85.6856,85.6856,5937.0
2024-11-14 14:20:00,87.66,87.76,87.66,87.73,4771.0,85.6856,85.7833,85.6856,85.754,4771.0
2024-11-14 14:25:00,87.72,87.81,87.72,87.78,6798.0,85.7442,85.8322,85.7442,85.8029,6798.0
2024-11-14 14:30:00,87.79,87.8,87.71,87.73,6919.0,85.8127,85.8224,85.7345,85.754,6919.0
2024-11-14 14:35:00,87.72,87.8,87.72,87.79,5539.0,85.7442,85.8224,85.7442,85.8127,5539.0
2024-11-14 14:40:00,87.77,87.78,87.7,87.72,4790.0,85.7931,85.8029,85.7247,85.7442,4790.0
2024-11-14 14:45:00,87.76,87.76,87.67,87.73,4418.0,85.7833,85.7833,85.6954,85.754,4418.0
2024-11-14 14:50:00,87.72,87.76,87.7,87.72,9224.0,85.7442,85.7833,85.7247,85.7442,9224.0
2024-11-14 14:55:00,87.72,87.78,87.71,87.77,7211.0,85.7442,85.8029,85.7345,85.7931,7211.0
2024-11-14 15:00:00,87.76,87.76,87.6,87.61,14969.0,85.7833,85.7833,85.627,85.6367,14969.0
2024-11-14 15:05:00,87.63,87.63,87.47,87.49,10269.0,85.6563,85.6563,85.4999,85.5194,10269.0
2024-11-14 15:10:00,87.51,87.61,87.5,87.56,8134.0,85.539,85.6367,85.5292,85.5879,8134.0
2024-11-14 15:15:00,87.56,87.69,87.55,87.67,9198.0,85.5879,85.7149,85.5781,85.6954,9198.0
2024-11-14 15:20:00,87.67,87.68,87.57,87.6,7569.0,85.6954,85.7051,85.5976,85.627,7569.0
2024-11-14 15:25:00,87.59,87.6,87.46,87.46,11811.0,85.6172,85.627,85.4901,85.4901,11811.0
2024-11-14 15:30:00,87.48,87.49,87.4,87.42,12114.0,85.5097,85.5194,85.4315,85.451,12114.0
2024-11-14 15:35:00,87.42,87.47,87.34,87.37,15958.0,85.451,85.4999,85.3728,85.4021,15958.0
2024-11-14 15:40:00,87.37,87.38,87.25,87.26,15971.0,85.4021,85.4119,85.2848,85.2946,15971.0
2024-11-14 15:45:00,87.27,87.33,87.22,87.25,21541.0,85.3044,85.363,85.2555,85.2848,21541.0
2024-11-14 15:50:00,87.25,87.26,87.05,87.09,48125.0,85.2848,85.2946,85.0893,85.1284,48125.0
2024-11-14 15:55:00,87.09,87.1,86.91,87.02,131096.0,85.1284,85.1382,84.9525,85.06,131096.0
2024-11-15 09:30:00,86.94,87.37,86.58,87.37,137140.0,84.9818,85.4021,84.6299,85.4021,137140.0
2024-11-15 09:35:00,87.34,87.82,87.34,87.7,37698.0,85.3728,85.842,85.3728,85.7247,37698.0
2024-11-15 09:40:00,87.6,87.83,87.5,87.7,13376.0,85.627,85.8518,85.5292,85.7247,13376.0
2024-11-15 09:45:00,87.7,87.79,87.39,87.52,4849.0,85.7247,85.8127,85.4217,85.5488,4849.0
2024-11-15 09:50:00,87.49,87.55,87.24,87.42,3626.0,85.5194,85.5781,85.2751,85.451,3626.0
2024-11-15 09:55:00,87.42,87.54,87.26,87.38,5201.0,85.451,85.5683,85.2946,85.4119,5201.0
2024-11-15 10:00:00,87.29,87.59,87.24,87.58,9176.0,85.3239,85.6172,85.2751,85.6074,9176.0
2024-11-15 10:05:00,87.58,87.63,87.42,87.47,13738.0,85.6074,85.6563,85.451,85.4999,13738.0
2024-11-15 10:10:00,87.47,87.59,87.35,87.55,8931.0,85.4999,85.6172,85.3826,85.5781,8931.0
2024-11-15 10:15:00,87.6,87.79,87.53,87.74,27178.0,85.627,85.8127,85.5585,85.7638,27178.0
2024-11-15 10:20:00,87.78,87.84,87.67,87.68,17682.0,85.8029,85.8615,85.6954,85.7051,17682.0
2024-11-15 10:25:00,87.73,87.74,87.62,87.69,7833.0,85.754,85.7638,85.6465,85.7149,7833.0
2024-11-15 10:30:00,87.68,87.8,87.62,87.79,7837.0,85.7051,85.8224,85.6465,85.8127,7837.0
2024-11-15 10:35:00,87.8,87.84,87.64,87.7,7220.0,85.8224,85.8615,85.6661,85.7247,7220.0
2024-11-15 10:40:00,87.72,87.81,87.7,87.81,6343.0,85.7442,85.8322,85.7247,85.8322,6343.0
2024-11-15 10:45:00,87.82,87.95,87.8,87.9,8187.0,85.842,85.9691,85.8224,85.9202,8187.0
2024-11-15 10:50:00,87.9,87.99,87.84,87.9,9313.0,85.9202,86.0082,85.8615,85.9202,9313.0
2024-11-15 10:55:00,87.92,87.95,87.85,87.91,8017.0,85.9397,85.9691,85.8713,85.93,8017.0
2024-11-15 11:00:00,87.9,87.98,87.9,87.95,9582.0,85.9202,85.9984,85.9202,85.9691,9582.0
2024-11-15 11:05:00,87.95,88.11,87.95,88.03,16294.0,85.9691,86.1255,85.9691,86.0473,16294.0
2024-11-15 11:10:00,88.02,88.1,87.98,88.05,9058.0,86.0375,86.1157,85.9984,86.0668,9058.0
2024-11-15 11:15:00,88.07,88.09,88.0,88.0,7765.0,86.0864,86.1059,86.0179,86.0179,7765.0
2024-11-15 11:20:00,88.0,88.06,87.92,88.06,23111.0,86.0179,86.0766,85.9397,86.0766,23111.0
2024-11-15 11:25:00,88.05,88.15,88.03,88.03,8799.0,86.0668,86.1646,86.0473,86.0473,8799.0
2024-11-15 11:30:00,88.03,88.07,87.98,88.01,4259.0,86.0473,86.0864,85.9984,86.0277,4259.0
2024-11-15 11:35:00,87.99,88.02,87.92,87.95,4230.0,86.0082,86.0375,85.9397,85.9691,4230.0
2024-11-15 11:40:00,87.95,88.0,87.94,88.0,5012.0,85.9691,86.0179,85.9593,86.0179,5012.0
2024-11-15 11:45:00,88.0,88.12,87.99,88.05,5536.0,86.0179,86.1352,86.0082,86.0668,5536.0
2024-11-15 11:50:00,88.06,88.1,88.02,88.07,5837.0,86.0766,86.1157,86.0375,86.0864,5837.0
2024-11-15 11:55:00,88.06,88.12,88.03,88.12,3670.0,86.0766,86.1352,86.0473,86.1352,3670.0
2024-11-15 12:00:00,88.12,88.16,88.06,88.07,4371.0,86.1352,86.1743,86.0766,86.0864,4371.0
2024-11-15 12:05:00,88.09,88.1,88.01,88.02,5300.0,86.1059,86.1157,86.0277,86.0375,5300.0
2024-11-15 12:10:00,88.0,88.01,87.93,87.99,4373.0,86.0179,86.0277,85.9495,86.0082,4373.0
2024-11-15 12:15:00,87.95,88.02,87.94,88.0,3837.0,85.9691,86.0375,85.9593,86.0179,3837.0
2024-11-15 12:20:00,87.99,88.03,87.96,88.03,3114.0,86.0082,86.0473,85.9788,86.0473,3114.0
2024-11-15 12:25:00,88.02,88.04,87.92,87.92,8764.0,86.0375,86.057,85.9397,85.9397,8764.0
2024-11-15 12:30:00,87.93,87.97,87.9,87.97,4429.0,85.9495,85.9886,85.9202,85.9886,4429.0
2024-11-15 12:35:00,87.97,87.97,87.92,87.94,6090.0,85.9886,85.9886,85.9397,85.9593,6090.0
2024-11-15 12:40:00,87.95,87.98,87.92,87.94,4410.0,85.9691,85.9984,85.9397,85.9593,4410.0
2024-11-15 12:45:00,87.94,87.96,87.9,87.94,6503.0,85.9593,85.9788,85.9202,85.9593,6503.0
2024-11-15 12:50:00,87.93,87.99,87.93,87.98,7053.0,85.9495,86.0082,85.9495,85.9984,7053.0
2024-11-15 12:55:00,88.0,88.02,87.97,87.98,6382.0,86.0179,86.0375,85.9886,85.9984,6382.0
2024-11-15 13:00:00,88.01,88.05,87.91,87.94,7676.0,86.0277,86.0668,85.93,85.9593,7676.0
2024-11-15 13:05:00,87.94,87.97,87.89,87.95,11181.0,85.9593,85.9886,85.9104,85.9691,11181.0
2024-11-15 13:10:00,87.97,87.98,87.9,87.96,15986.0,85.9886,85.9984,85.9202,85.9788,15986.0
2024-11-15 13:15:00,87.94,88.08,87.94,88.08,21035.0,85.9593,86.0961,85.9593,86.0961,21035.0
2024-11-15 13:20:00,88.06,88.15,88.06,88.13,4142.0,86.0766,86.1646,86.0766,86.145,4142.0
2024-11-15 13:25:00,88.12,88.14,88.0,88.02,5814.0,86.1352,86.1548,86.0179,86.0375,5814.0
2024-11-15 13:30:00,88.01,88.08,87.98,88.07,6248.0,86.0277,86.0961,85.9984,86.0864,6248.0
2024-11-15 13:35:00,88.06,88.17,88.06,88.16,6657.0,86.0766,86.1841,86.0766,86.1743,6657.0
2024-11-15 13:40:00,88.16,88.16,88.1,88.12,2967.0,86.1743,86.1743,86.1157,86.1352,2967.0
2024-11-15 13:45:00,88.13,88.17,88.11,88.16,7396.0,86.145,86.1841,86.1255,86.1743,7396.0
2024-11-15 13:50:00,88.16,88.19,88.14,88.18,4588.0,86.1743,86.2037,86.1548,86.1939,4588.0
2024-11-15 13:55:00,88.18,88.26,88.14,88.26,9810.0,86.1939,86.2721,86.1548,86.2721,9810.0
2024-11-15 14:00:00,88.26,88.26,88.16,88.16,6020.0,86.2721,86.2721,86.1743,86.1743,6020.0
2024-11-15 14:05:00,88.16,88.28,88.15,88.24,7719.0,86.1743,86.2916,86.1646,86.2525,7719.0
2024-11-15 14:10:00,88.27,88.34,88.23,88.29,6433.0,86.2819,86.3503,86.2428,86.3014,6433.0
2024-11-15 14:15:00,88.29,88.3,88.23,88.3,2620.0,86.3014,86.3112,86.2428,86.3112,2620.0
2024-11-15 14:20:00,88.28,88.28,88.21,88.22,3325.0,86.2916,86.2916,86.2232,86.233,3325.0
2024-11-15 14:25:00,88.22,88.24,88.2,88.23,6422.0,86.233,86.2525,86.2134,86.2428,6422.0
2024-11-15 14:30:00,88.23,88.24,88.21,88.21,4436.0,86.2428,86.2525,86.2232,86.2232,4436.0
2024-11-15 14:35:00,88.23,88.3,88.22,88.27,7731.0,86.2428,86.3112,86.233,86.2819,7731.0
2024-11-15 14:40:00,88.29,88.37,88.27,88.36,6336.0,86.3014,86.3796,86.2819,86.3698,6336.0
2024-11-15 14:45:00,88.35,88.46,88.33,88.33,9778.0,86.3601,86.4676,86.3405,86.3405,9778.0
2024-11-15 14:50:00,88.35,88.38,88.3,88.32,7604.0,86.3601,86.3894,86.3112,86.3307,7604.0
2024-11-15 14:55:00,88.33,88.39,88.32,88.37,6739.0,86.3405,86.3992,86.3307,86.3796,6739.0
2024-11-15 15:00:00,88.37,88.37,88.28,88.32,5514.0,86.3796,86.3796,86.2916,86.3307,5514.0
2024-11-15 15:05:00,88.33,88.51,88.32,88.5,13809.0,86.3405,86.5165,86.3307,86.5067,13809.0
2024-11-15 15:10:00,88.5,88.53,88.43,88.53,15779.0,86.5067,86.536,86.4383,86.536,15779.0
2024-11-15 15:15:00,88.53,88.6,88.51,88.6,9889.0,86.536,86.6044,86.5165,86.6044,9889.0
2024-11-15 15:20:00,88.6,88.64,88.57,88.59,6628.0,86.6044,86.6435,86.5751,86.5947,6628.0
2024-11-15 15:25:00,88.58,88.58,88.46,88.46,6678.0,86.5849,86.5849,86.4676,86.4676,6678.0
2024-11-15 15:30:00,88.47,88.51,88.4,88.47,8945.0,86.4774,86.5165,86.4089,86.4774,8945.0
2024-11-15 15:35:00,88.46,88.51,88.45,88.5,34017.0,86.4676,86.5165,86.4578,86.5067,34017.0
2024-11-15 15:40:00,88.51,88.59,88.5,88.55,20617.0,86.5165,86.5947,86.5067,86.5556,20617.0
2024-11-15 15:45:00,88.54,88.67,88.53,88.62,23084.0,86.5458,86.6729,86.536,86.624,23084.0
2024-11-15 15:50:00,88.64,88.86,88.63,88.84,49090.0,86.6435,86.8586,86.6338,86.839,49090.0
2024-11-15 15:55:00,88.85,89.05,88.79,88.98,231591.0,86.8488,87.0443,86.7901,86.9759,231591.0
2024-11-18 09:30:00,88.67,88.98,88.51,88.88,47353.0,86.6729,86.9759,86.5165,86.8781,47353.0
2024-11-18 09:35:00,88.89,89.16,88.79,89.14,9005.0,86.8879,87.1518,86.7901,87.1323,9005.0
2024-11-18 09:40:00,89.12,89.14,88.91,89.12,5250.0,87.1127,87.1323,86.9074,87.1127,5250.0
2024-11-18 09:45:00,89.08,89.16,88.91,89.09,11315.0,87.0736,87.1518,86.9074,87.0834,11315.0
2024-11-18 09:50:00,89.09,89.33,89.06,89.33,5085.0,87.0834,87.318,87.0541,87.318,5085.0
2024-11-18 09:55:00,89.3,89.3,89.1,89.14,10680.0,87.2887,87.2887,87.0932,87.1323,10680.0
2024-11-18 10:00:00,89.1,89.18,88.97,89.08,13349.0,87.0932,87.1714,86.9661,87.0736,13349.0
2024-11-18 10:05:00,89.11,89.26,89.1,89.16,5896.0,87.1029,87.2496,87.0932,87.1518,5896.0
2024-11-18 10:10:00,89.18,89.18,89.01,89.06,23869.0,87.1714,87.1714,87.0052,87.0541,23869.0
2024-11-18 10:15:00,89.07,89.09,88.86,88.95,10854.0,87.0638,87.0834,86.8586,86.9465,10854.0
2024-11-18 10:20:00,88.94,88.94,88.74,88.75,4933.0,86.9368,86.9368,86.7413,86.751,4933.0
2024-11-18 10:25:00,88.72,88.81,88.69,88.69,4716.0,86.7217,86.8097,86.6924,86.6924,4716.0
2024-11-18 10:30:00,88.67,88.73,88.63,88.71,9695.0,86.6729,86.7315,86.6338,86.712,9695.0
2024-11-18 10:35:00,88.66,88.79,88.64,88.77,7158.0,86.6631,86.7901,86.6435,86.7706,7158.0
2024-11-18 10:40:00,88.78,88.93,88.78,88.92,8278.0,86.7804,86.927,86.7804,86.9172,8278.0
2024-11-18 10:45:00,88.92,89.02,88.9,89.0,6666.0,86.9172,87.015,86.8977,86.9954,6666.0
2024-11-18 10:50:00,89.0,89.04,88.97,88.98,7659.0,86.9954,87.0345,86.9661,86.9759,7659.0
2024-11-18 10:55:00,89.01,89.05,88.92,89.01,9090.0,87.0052,87.0443,86.9172,87.0052,9090.0
2024-11-18 11:00:00,89.0,89.06,88.99,89.03,3779.0,86.9954,87.0541,86.9856,87.0247,3779.0
2024-11-18 11:05:00,88.98,89.1,88.97,89.08,7163.0,86.9759,87.0932,86.9661,87.0736,7163.0
2024-11-18 11:10:00,89.05,89.15,89.05,89.14,11723.0,87.0443,87.142,87.0443,87.1323,11723.0
2024-11-18 11:15:00,89.14,89.41,89.12,89.37,26995.0,87.1323,87.3962,87.1127,87.3571,26995.0
2024-11-18 11:20:00,89.35,89.44,89.27,89.36,5405.0,87.3375,87.4255,87.2593,87.3473,5405.0
2024-11-18 11:25:00,89.37,89.48,89.36,89.41,10500.0,87.3571,87.4646,87.3473,87.3962,10500.0
2024-11-18 11:30:00,89.4,89.59,89.39,89.59,12013.0,87.3864,87.5721,87.3766,87.5721,12013.0
2024-11-18 11:35:00,89.59,89.7,89.54,89.7,4894.0,87.5721,87.6797,87.5233,87.6797,4894.0
2024-11-18 11:40:00,89.67,89.76,89.67,89.76,3186.0,87.6503,87.7383,87.6503,87.7383,3186.0
2024-11-18 11:45:00,89.73,89.81,89.68,89.77,6183.0,87.709,87.7872,87.6601,87.7481,6183.0
2024-11-18 11:50:00,89.79,89.88,89.78,89.88,6500.0,87.7676,87.8556,87.7579,87.8556,6500.0
2024-11-18 11:55:00,89.87,89.89,89.8,89.81,7186.0,87.8458,87.8654,87.7774,87.7872,7186.0
2024-11-18 12:00:00,89.81,89.82,89.72,89.76,3109.0,87.7872,87.7969,87.6992,87.7383,3109.0
2024-11-18 12:05:00,89.75,89.78,89.7,89.76,4964.0,87.7285,87.7579,87.6797,87.7383,4964.0
2024-11-18 12:10:00,89.76,89.76,89.67,89.71,4483.0,87.7383,87.7383,87.6503,87.6894,4483.0
2024-11-18 12:15:00,89.7,89.79,89.69,89.77,7931.0,87.6797,87.7676,87.6699,87.7481,7931.0
2024-11-18 12:20:00,89.79,89.86,89.77,89.77,14152.0,87.7676,87.836,87.7481,87.7481,14152.0
2024-11-18 12:25:00,89.77,89.88,89.74,89.84,35322.0,87.7481,87.8556,87.7188,87.8165,35322.0
2024-11-18 12:30:00,89.86,89.89,89.83,89.89,10148.0,87.836,87.8654,87.8067,87.8654,10148.0
2024-11-18 12:35:00,89.88,89.96,89.84,89.95,5841.0,87.8556,87.9338,87.8165,87.924,5841.0
2024-11-18 12:40:00,89.96,89.97,89.91,89.92,2180.0,87.9338,87.9436,87.8849,87.8947,2180.0
2024-11-18 12:45:00,89.91,89.95,89.88,89.93,1929.0,87.8849,87.924,87.8556,87.9045,1929.0
2024-11-18 12:50:00,89.91,89.98,89.91,89.96,3148.0,87.8849,87.9533,87.8849,87.9338,3148.0
2024-11-18 12:55:00,89.93,89.94,89.89,89.94,2880.0,87.9045,87.9142,87.8654,87.9142,2880.0
2024-11-18 13:00:00,89.95,89.99,89.92,89.95,11032.0,87.924,87.9631,87.8947,87.924,11032.0
2024-11-18 13:05:00,89.96,90.03,89.95,89.97,13855.0,87.9338,88.0022,87.924,87.9436,13855.0
2024-11-18 13:10:00,89.97,90.0,89.94,89.97,2237.0,87.9436,87.9729,87.9142,87.9436,2237.0
2024-11-18 13:15:00,89.96,90.05,89.93,90.03,4627.0,87.9338,88.0218,87.9045,88.0022,4627.0
2024-11-18 13:20:00,90.02,90.02,89.92,89.92,5147.0,87.9924,87.9924,87.8947,87.8947,5147.0
2024-11-18 13:25:00,89.93,89.96,89.9,89.95,3052.0,87.9045,87.9338,87.8751,87.924,3052.0
2024-11-18 13:30:00,89.96,90.0,89.95,89.99,8141.0,87.9338,87.9729,87.924,87.9631,8141.0
2024-11-18 13:35:00,89.98,90.08,89.97,90.06,28585.0,87.9533,88.0511,87.9436,88.0315,28585.0
2024-11-18 13:40:00,90.06,90.21,90.06,90.09,10698.0,88.0315,88.1782,88.0315,88.0609,10698.0
2024-11-18 13:45:00,90.11,90.13,90.05,90.06,6173.0,88.0804,88.1,88.0218,88.0315,6173.0
2024-11-18 13:50:00,90.06,90.06,89.93,89.95,6884.0,88.0315,88.0315,87.9045,87.924,6884.0
2024-11-18 13:55:00,89.95,89.99,89.92,89.95,13532.0,87.924,87.9631,87.8947,87.924,13532.0
2024-11-18 14:00:00,89.95,90.07,89.9,90.0,56975.0,87.924,88.0413,87.8751,87.9729,56975.0
2024-11-18 14:05:00,90.01,90.02,89.92,89.94,15022.0,87.9827,87.9924,87.8947,87.9142,15022.0
2024-11-18 14:10:00,89.94,89.96,89.86,89.91,15695.0,87.9142,87.9338,87.836,87.8849,15695.0
2024-11-18 14:15:00,89.92,89.92,89.79,89.8,9151.0,87.8947,87.8947,87.7676,87.7774,9151.0
2024-11-18 14:20:00,89.78,89.81,89.65,89.67,3062.0,87.7579,87.7872,87.6308,87.6503,3062.0
2024-11-18 14:25:00,89.65,89.72,89.64,89.69,7017.0,87.6308,87.6992,87.621,87.6699,7017.0
2024-11-18 14:30:00,89.69,89.75,89.67,89.71,7747.0,87.6699,87.7285,87.6503,87.6894,7747.0
2024-11-18 14:35:00,89.7,89.7,89.62,89.65,11639.0,87.6797,87.6797,87.6015,87.6308,11639.0
2024-11-18 14:40:00,89.66,89.74,89.65,89.68,7115.0,87.6406,87.7188,87.6308,87.6601,7115.0
2024-11-18 14:45:00,89.68,89.7,89.67,89.7,3803.0,87.6601,87.6797,87.6503,87.6797,3803.0
2024-11-18 14:50:00,89.69,89.79,89.69,89.79,10814.0,87.6699,87.7676,87.6699,87.7676,10814.0
2024-11-18 14:55:00,89.79,89.81,89.7,89.71,15378.0,87.7676,87.7872,87.6797,87.6894,15378.0
2024-11-18 15:00:00,89.71,89.74,89.68,89.72,10836.0,87.6894,87.7188,87.6601,87.6992,10836.0
2024-11-18 15:05:00,89.71,89.72,89.65,89.65,4669.0,87.6894,87.6992,87.6308,87.6308,4669.0
2024-11-18 15:10:00,89.66,89.67,89.58,89.58,15707.0,87.6406,87.6503,87.5624,87.5624,15707.0
2024-11-18 15:15:00,89.59,89.59,89.53,89.56,17203.0,87.5721,87.5721,87.5135,87.5428,17203.0
2024-11-18 15:20:00,89.56,89.57,89.47,89.48,9227.0,87.5428,87.5526,87.4548,87.4646,9227.0
2024-11-18 15:25:00,89.47,89.5,89.44,89.49,16941.0,87.4548,87.4842,87.4255,87.4744,16941.0
2024-11-18 15:30:00,89.49,89.5,89.42,89.47,10655.0,87.4744,87.4842,87.406,87.4548,10655.0
2024-11-18 15:35:00,89.47,89.48,89.31,89.34,29693.0,87.4548,87.4646,87.2984,87.3278,29693.0
2024-11-18 15:40:00,89.34,89.35,89.25,89.31,61189.0,87.3278,87.3375,87.2398,87.2984,61189.0
2024-11-18 15:45:00,89.31,89.47,89.3,89.45,70547.0,87.2984,87.4548,87.2887,87.4353,70547.0
2024-11-18 15:50:00,89.45,89.59,89.43,89.53,94205.0,87.4353,87.5721,87.4157,87.5135,94205.0
2024-11-18 15:55:00,89.53,89.53,89.36,89.45,220657.0,87.5135,87.5135,87.3473,87.4353,220657.0
2024-11-19 09:30:00,89.01,89.33,88.9,89.1,58617.0,87.0052,87.318,86.8977,87.0932,58617.0
2024-11-19 09:35:00,89.2,89.22,88.54,88.81,4461.0,87.1909,87.2105,86.5458,86.8097,4461.0
2024-11-19 09:40:00,88.78,89.07,88.72,89.01,4278.0,86.7804,87.0638,86.7217,87.0052,4278.0
2024-11-19 09:45:00,88.96,89.01,88.82,88.85,3364.0,86.9563,87.0052,86.8195,86.8488,3364.0
2024-11-19 09:50:00,88.86,89.01,88.8,89.01,7296.0,86.8586,87.0052,86.7999,87.0052,7296.0
2024-11-19 09:55:00,89.01,89.1,88.98,89.02,5199.0,87.0052,87.0932,86.9759,87.015,5199.0
2024-11-19 10:00:00,89.02,89.02,88.68,88.68,7407.0,87.015,87.015,86.6826,86.6826,7407.0
2024-11-19 10:05:00,88.71,88.88,88.71,88.81,8370.0,86.712,86.8781,86.712,86.8097,8370.0
2024-11-19 10:10:00,88.72,88.84,88.71,88.83,7682.0,86.7217,86.839,86.712,86.8292,7682.0
2024-11-19 10:15:00,88.8,88.8,88.59,88.66,4770.0,86.7999,86.7999,86.5947,86.6631,4770.0
2024-11-19 10:20:00,88.66,88.7,88.62,88.69,8780.0,86.6631,86.7022,86.624,86.6924,8780.0
2024-11-19 10:25:00,88.72,89.0,88.71,89.0,5968.0,86.7217,86.9954,86.712,86.9954,5968.0
2024-11-19 10:30:00,88.98,89.0,88.91,88.92,10447.0,86.9759,86.9954,86.9074,86.9172,10447.0
2024-11-19 10:35:00,88.94,88.94,88.79,88.87,53639.0,86.9368,86.9368,86.7901,86.8683,53639.0
2024-11-19 10:40:00,88.87,88.98,88.82,88.98,96315.0,86.8683,86.9759,86.8195,86.9759,96315.0
2024-11-19 10:45:00,88.95,89.1,88.92,89.09,20415.0,86.9465,87.0932,86.9172,87.0834,20415.0
2024-11-19 10:50:00,89.05,89.09,88.98,88.98,18768.0,87.0443,87.0834,86.9759,86.9759,18768.0
2024-11-19 10:55:00,88.96,88.98,88.89,88.96,18486.0,86.9563,86.9759,86.8879,86.9563,18486.0
2024-11-19 11:00:00,88.95,89.0,88.93,88.96,39852.0,86.9465,86.9954,86.927,86.9563,39852.0
2024-11-19 11:05:00,88.97,89.01,88.9,89.0,21022.0,86.9661,87.0052,86.8977,86.9954,21022.0
2024-11-19 11:10:00,89.01,89.13,89.0,89.08,44515.0,87.0052,87.1225,86.9954,87.0736,44515.0
2024-11-19 11:15:00,89.08,89.15,89.06,89.12,16637.0,87.0736,87.142,87.0541,87.1127,16637.0
2024-11-19 11:20:00,89.18,89.32,89.14,89.26,4008.0,87.1714,87.3082,87.1323,87.2496,4008.0
2024-11-19 11:25:00,89.27,89.33,89.27,89.3,7236.0,87.2593,87.318,87.2593,87.2887,7236.0
2024-11-19 11:30:00,89.31,89.35,89.29,89.31,5573.0,87.2984,87.3375,87.2789,87.2984,5573.0
2024-11-19 11:35:00,89.33,89.39,89.32,89.38,6001.0,87.318,87.3766,87.3082,87.3669,6001.0
2024-11-19 11:40:00,89.36,89.4,89.32,89.4,3949.0,87.3473,87.3864,87.3082,87.3864,3949.0
2024-11-19 11:45:00,89.37,89.44,89.35,89.36,8706.0,87.3571,87.4255,87.3375,87.3473,8706.0
2024-11-19 11:50:00,89.36,89.36,89.29,89.34,6316.0,87.3473,87.3473,87.2789,87.3278,6316.0
2024-11-19 11:55:00,89.33,89.37,89.27,89.28,17723.0,87.318,87.3571,87.2593,87.2691,17723.0
2024-11-19 12:00:00,89.28,89.33,89.26,89.32,7922.0,87.2691,87.318,87.2496,87.3082,7922.0
2024-11-19 12:05:00,89.31,89.33,89.28,89.29,9101.0,87.2984,87.318,87.2691,87.2789,9101.0
2024-11-19 12:10:00,89.29,89.29,89.17,89.18,8277.0,87.2789,87.2789,87.1616,87.1714,8277.0
2024-11-19 12:15:00,89.19,89.22,89.18,89.19,4849.0,87.1811,87.2105,87.1714,87.1811,4849.0
2024-11-19 12:20:00,89.2,89.29,89.2,89.27,6914.0,87.1909,87.2789,87.1909,87.2593,6914.0
2024-11-19 12:25:00,89.28,89.34,89.27,89.31,5877.0,87.2691,87.3278,87.2593,87.2984,5877.0
2024-11-19 12:30:00,89.33,89.35,89.32,89.33,5684.0,87.318,87.3375,87.3082,87.318,5684.0
2024-11-19 12:35:00,89.35,89.38,89.32,89.38,16744.0,87.3375,87.3669,87.3082,87.3669,16744.0
2024-11-19 12:40:00,89.35,89.4,89.35,89.4,10335.0,87.3375,87.3864,87.3375,87.3864,10335.0
2024-11-19 12:45:00,89.4,89.4,89.33,89.33,11961.0,87.3864,87.3864,87.318,87.318,11961.0
2024-11-19 12:50:00,89.34,89.34,89.31,89.31,4926.0,87.3278,87.3278,87.2984,87.2984,4926.0
2024-11-19 12:55:00,89.31,89.31,89.25,89.3,5939.0,87.2984,87.2984,87.2398,87.2887,5939.0
2024-11-19 13:00:00,89.29,89.36,89.26,89.34,4603.0,87.2789,87.3473,87.2496,87.3278,4603.0
2024-11-19 13:05:00,89.33,89.37,89.31,89.37,3994.0,87.318,87.3571,87.2984,87.3571,3994.0
2024-11-19 13:10:00,89.38,89.4,89.38,89.39,8861.0,87.3669,87.3864,87.3669,87.3766,8861.0
2024-11-19 13:15:00,89.4,89.45,89.39,89.4,5772.0,87.3864,87.4353,87.3766,87.3864,5772.0
2024-11-19 13:20:00,89.39,89.4,89.35,89.35,2317.0,87.3766,87.3864,87.3375,87.3375,2317.0
2024-11-19 13:25:00,89.35,89.38,89.34,89.34,5818.0,87.3375,87.3669,87.3278,87.3278,5818.0
2024-11-19 13:30:00,89.34,89.34,89.3,89.33,5541.0,87.3278,87.3278,87.2887,87.318,5541.0
2024-11-19 13:35:00,89.33,89.35,89.29,89.35,18483.0,87.318,87.3375,87.2789,87.3375,18483.0
2024-11-19 13:40:00,89.35,89.35,89.31,89.33,10445.0,87.3375,87.3375,87.2984,87.318,10445.0
2024-11-19 13:45:00,89.32,89.51,89.32,89.51,8921.0,87.3082,87.4939,87.3082,87.4939,8921.0
2024-11-19 13:50:00,89.52,89.52,89.47,89.48,7172.0,87.5037,87.5037,87.4548,87.4646,7172.0
2024-11-19 13:55:00,89.48,89.5,89.47,89.47,16961.0,87.4646,87.4842,87.4548,87.4548,16961.0
2024-11-19 14:00:00,89.46,89.47,89.33,89.33,5432.0,87.4451,87.4548,87.318,87.318,5432.0
2024-11-19 14:05:00,89.35,89.47,89.35,89.47,8786.0,87.3375,87.4548,87.3375,87.4548,8786.0
2024-11-19 14:10:00,89.47,89.59,89.46,89.59,1802.0,87.4548,87.5721,87.4451,87.5721,1802.0
2024-11-19 14:15:00,89.59,89.63,89.56,89.63,6763.0,87.5721,87.6112,87.5428,87.6112,6763.0
2024-11-19 14:20:00,89.64,89.92,89.62,89.9,10323.0,87.621,87.8947,87.6015,87.8751,10323.0
2024-11-19 14:25:00,89.9,90.01,89.84,89.95,43116.0,87.8751,87.9827,87.8165,87.924,43116.0
2024-11-19 14:30:00,89.95,89.98,89.79,89.86,6230.0,87.924,87.9533,87.7676,87.836,6230.0
2024-11-19 14:35:00,89.83,89.88,89.8,89.81,8862.0,87.8067,87.8556,87.7774,87.7872,8862.0
2024-11-19 14:40:00,89.81,89.83,89.78,89.8,7382.0,87.7872,87.8067,87.7579,87.7774,7382.0
2024-11-19 14:45:00,89.77,89.78,89.7,89.76,18474.0,87.7481,87.7579,87.6797,87.7383,18474.0
2024-11-19 14:50:00,89.77,89.86,89.76,89.84,6868.0,87.7481,87.836,87.7383,87.8165,6868.0
2024-11-19 14:55:00,89.84,89.88,89.81,89.83,11601.0,87.8165,87.8556,87.7872,87.8067,11601.0
2024-11-19 15:00:00,89.82,89.86,89.81,89.84,11595.0,87.7969,87.836,87.7872,87.8165,11595.0
2024-11-19 15:05:00,89.85,89.86,89.81,89.81,8766.0,87.8263,87.836,87.7872,87.7872,8766.0
2024-11-19 15:10:00,89.8,89.85,89.8,89.84,14540.0,87.7774,87.8263,87.7774,87.8165,14540.0
2024-11-19 15:15:00,89.84,89.85,89.76,89.77,15450.0,87.8165,87.8263,87.7383,87.7481,15450.0
2024-11-19 15:20:00,89.75,89.78,89.73,89.77,18438.0,87.7285,87.7579,87.709,87.7481,18438.0
2024-11-19 15:25:00,89.77,89.79,89.72,89.75,13615.0,87.7481,87.7676,87.6992,87.7285,13615.0
2024-11-19 15:30:00,89.76,89.79,89.71,89.73,16666.0,87.7383,87.7676,87.6894,87.709,16666.0
2024-11-19 15:35:00,89.74,89.77,89.67,89.69,35853.0,87.7188,87.7481,87.6503,87.6699,35853.0
2024-11-19 15:40:00,89.7,89.74,89.65,89.65,62793.0,87.6797,87.7188,87.6308,87.6308,62793.0
2024-11-19 15:45:00,89.65,89.81,89.64,89.77,60378.0,87.6308,87.7872,87.621,87.7481,60378.0
2024-11-19 15:50:00,89.75,89.9,89.69,89.69,79583.0,87.7285,87.8751,87.6699,87.6699,79583.0
2024-11-19 15:55:00,89.7,90.11,89.69,90.08,174389.0,87.6797,88.0804,87.6699,88.0511,174389.0
2024-11-20 09:30:00,90.19,90.47,90.0,90.47,45748.0,88.1586,88.4323,87.9729,88.4323,45748.0
2024-11-20 09:35:00,90.3,90.3,89.82,89.86,6582.0,88.2661,88.2661,87.7969,87.836,6582.0
2024-11-20 09:40:00,89.73,89.93,89.73,89.79,5294.0,87.709,87.9045,87.709,87.7676,5294.0
2024-11-20 09:45:00,89.79,89.93,89.57,89.9,4319.0,87.7676,87.9045,87.5526,87.8751,4319.0
2024-11-20 09:50:00,89.89,89.89,89.55,89.59,6334.0,87.8654,87.8654,87.533,87.5721,6334.0
2024-11-20 09:55:00,89.59,89.67,89.48,89.55,14882.0,87.5721,87.6503,87.4646,87.533,14882.0
2024-11-20 10:00:00,89.59,89.72,89.54,89.64,21598.0,87.5721,87.6992,87.5233,87.621,21598.0
2024-11-20 10:05:00,89.67,89.88,89.63,89.88,19884.0,87.6503,87.8556,87.6112,87.8556,19884.0
2024-11-20 10:10:00,89.87,90.0,89.82,89.87,3830.0,87.8458,87.9729,87.7969,87.8458,3830.0
2024-11-20 10:15:00,89.88,90.02,89.84,90.02,4975.0,87.8556,87.9924,87.8165,87.9924,4975.0
2024-11-20 10:20:00,90.0,90.04,89.83,89.98,4753.0,87.9729,88.012,87.8067,87.9533,4753.0
2024-11-20 10:25:00,90.0,90.0,89.8,89.85,2894.0,87.9729,87.9729,87.7774,87.8263,2894.0
2024-11-20 10:30:00,89.85,89.9,89.71,89.71,6985.0,87.8263,87.8751,87.6894,87.6894,6985.0
2024-11-20 10:35:00,89.71,89.77,89.67,89.76,4698.0,87.6894,87.7481,87.6503,87.7383,4698.0
2024-11-20 10:40:00,89.79,89.83,89.74,89.76,3978.0,87.7676,87.8067,87.7188,87.7383,3978.0
2024-11-20 10:45:00,89.71,89.72,89.52,89.59,5558.0,87.6894,87.6992,87.5037,87.5721,5558.0
2024-11-20 10:50:00,89.56,89.61,89.5,89.6,7077.0,87.5428,87.5917,87.4842,87.5819,7077.0
2024-11-20 10:55:00,89.58,89.63,89.49,89.54,6409.0,87.5624,87.6112,87.4744,87.5233,6409.0
2024-11-20 11:00:00,89.55,89.67,89.5,89.53,6072.0,87.533,87.6503,87.4842,87.5135,6072.0
2024-11-20 11:05:00,89.53,89.54,89.47,89.47,10170.0,87.5135,87.5233,87.4548,87.4548,10170.0
2024-11-20 11:10:00,89.47,89.53,89.42,89.53,9941.0,87.4548,87.5135,87.406,87.5135,9941.0
2024-11-20 11:15:00,89.52,89.58,89.49,89.58,2114.0,87.5037,87.5624,87.4744,87.5624,2114.0
2024-11-20 11:20:00,89.55,89.61,89.55,89.61,2100.0,87.533,87.5917,87.533,87.5917,2100.0
2024-11-20 11:25:00,89.62,89.68,89.6,89.68,3037.0,87.6015,87.6601,87.5819,87.6601,3037.0
2024-11-20 11:30:00,89.67,89.67,89.61,89.61,8078.0,87.6503,87.6503,87.5917,87.5917,8078.0
2024-11-20 11:35:00,89.62,89.74,89.6,89.68,17725.0,87.6015,87.7188,87.5819,87.6601,17725.0
2024-11-20 11:40:00,89.69,89.86,89.69,89.86,2298.0,87.6699,87.836,87.6699,87.836,2298.0
2024-11-20 11:45:00,89.88,89.88,89.76,89.83,3820.0,87.8556,87.8556,87.7383,87.8067,3820.0
2024-11-20 11:50:00,89.84,89.94,89.83,89.94,3147.0,87.8165,87.9142,87.8067,87.9142,3147.0
2024-11-20 11:55:00,89.93,89.97,89.91,89.97,4593.0,87.9045,87.9436,87.8849,87.9436,4593.0
2024-11-20 12:00:00,90.0,90.06,89.86,89.9,7871.0,87.9729,88.0315,87.836,87.8751,7871.0
2024-11-20 12:05:00,89.92,89.96,89.88,89.9,4849.0,87.8947,87.9338,87.8556,87.8751,4849.0
2024-11-20 12:10:00,89.94,89.96,89.91,89.93,5697.0,87.9142,87.9338,87.8849,87.9045,5697.0
2024-11-20 12:15:00,89.96,89.99,89.93,89.95,9723.0,87.9338,87.9631,87.9045,87.924,9723.0
2024-11-20 12:20:00,89.95,89.98,89.92,89.95,4917.0,87.924,87.9533,87.8947,87.924,4917.0
2024-11-20 12:25:00,89.95,89.99,89.94,89.98,10403.0,87.924,87.9631,87.9142,87.9533,10403.0
2024-11-20 12:30:00,89.97,90.16,89.95,90.16,23426.0,87.9436,88.1293,87.924,88.1293,23426.0
2024-11-20 12:35:00,90.14,90.27,90.14,90.27,5891.0,88.1097,88.2368,88.1097,88.2368,5891.0
2024-11-20 12:40:00,90.27,90.29,90.23,90.29,1792.0,88.2368,88.2564,88.1977,88.2564,1792.0
2024-11-20 12:45:00,90.29,90.29,90.25,90.28,5661.0,88.2564,88.2564,88.2173,88.2466,5661.0
2024-11-20 12:50:00,90.26,90.29,90.24,90.25,4685.0,88.227,88.2564,88.2075,88.2173,4685.0
2024-11-20 12:55:00,90.23,90.25,90.15,90.16,5312.0,88.1977,88.2173,88.1195,88.1293,5312.0
2024-11-20 13:00:00,90.16,90.16,90.12,90.16,4864.0,88.1293,88.1293,88.0902,88.1293,4864.0
2024-11-20 13:05:00,90.15,90.16,90.11,90.13,4792.0,88.1195,88.1293,88.0804,88.1,4792.0
2024-11-20 13:10:00,90.14,90.14,90.11,90.12,3528.0,88.1097,88.1097,88.0804,88.0902,3528.0
2024-11-20 13:15:00,90.13,90.17,90.1,90.11,10330.0,88.1,88.1391,88.0706,88.0804,10330.0
2024-11-20 13:20:00,90.1,90.1,90.03,90.09,3471.0,88.0706,88.0706,88.0022,88.0609,3471.0
2024-11-20 13:25:00,90.09,90.15,90.09,90.11,7061.0,88.0609,88.1195,88.0609,88.0804,7061.0
2024-11-20 13:30:00,90.1,90.11,90.04,90.05,6383.0,88.0706,88.0804,88.012,88.0218,6383.0
2024-11-20 13:35:00,90.03,90.03,89.91,89.94,5375.0,88.0022,88.0022,87.8849,87.9142,5375.0
2024-11-20 13:40:00,89.94,89.97,89.94,89.97,1436.0,87.9142,87.9436,87.9142,87.9436,1436.0
2024-11-20 13:45:00,89.96,89.98,89.89,89.89,5278.0,87.9338,87.9533,87.8654,87.8654,5278.0
2024-11-20 13:50:00,89.91,89.99,89.9,89.98,2506.0,87.8849,87.9631,87.8751,87.9533,2506.0
2024-11-20 13:55:00,89.98,90.0,89.95,89.95,4163.0,87.9533,87.9729,87.924,87.924,4163.0
2024-11-20 14:00:00,89.95,90.01,89.95,89.98,1902.0,87.924,87.9827,87.924,87.9533,1902.0
2024-11-20 14:05:00,89.99,90.06,89.99,90.05,3417.0,87.9631,88.0315,87.9631,88.0218,3417.0
2024-11-20 14:10:00,90.03,90.06,90.0,90.01,5000.0,88.0022,88.0315,87.9729,87.9827,5000.0
2024-11-20 14:15:00,90.02,90.13,90.01,90.13,2059.0,87.9924,88.1,87.9827,88.1,2059.0
2024-11-20 14:20:00,90.14,90.17,90.13,90.16,4044.0,88.1097,88.1391,88.1,88.1293,4044.0
2024-11-20 14:25:00,90.16,90.17,90.13,90.15,5097.0,88.1293,88.1391,88.1,88.1195,5097.0
2024-11-20 14:30:00,90.15,90.22,90.14,90.22,4776.0,88.1195,88.1879,88.1097,88.1879,4776.0
2024-11-20 14:35:00,90.2,90.27,90.2,90.25,14577.0,88.1684,88.2368,88.1684,88.2173,14577.0
2024-11-20 14:40:00,90.23,90.25,90.17,90.19,5367.0,88.1977,88.2173,88.1391,88.1586,5367.0
2024-11-20 14:45:00,90.18,90.29,90.16,90.28,3019.0,88.1488,88.2564,88.1293,88.2466,3019.0
2024-11-20 14:50:00,90.28,90.29,90.23,90.25,9597.0,88.2466,88.2564,88.1977,88.2173,9597.0
2024-11-20 14:55:00,90.24,90.25,90.2,90.25,13826.0,88.2075,88.2173,88.1684,88.2173,13826.0
2024-11-20 15:00:00,90.25,90.27,90.22,90.26,6613.0,88.2173,88.2368,88.1879,88.227,6613.0
2024-11-20 15:05:00,90.27,90.31,90.26,90.29,6395.0,88.2368,88.2759,88.227,88.2564,6395.0
2024-11-20 15:10:00,90.29,90.38,90.28,90.38,4538.0,88.2564,88.3443,88.2466,88.3443,4538.0
2024-11-20 15:15:00,90.38,90.5,90.35,90.46,9053.0,88.3443,88.4616,88.315,88.4225,9053.0
2024-11-20 15:20:00,90.47,90.52,90.45,90.48,16574.0,88.4323,88.4812,88.4128,88.4421,16574.0
2024-11-20 15:25:00,90.5,90.64,90.5,90.62,17266.0,88.4616,88.5985,88.4616,88.5789,17266.0
2024-11-20 15:30:00,90.62,90.65,90.55,90.55,10929.0,88.5789,88.6083,88.5105,88.5105,10929.0
2024-11-20 15:35:00,90.58,90.67,90.57,90.61,15065.0,88.5398,88.6278,88.5301,88.5692,15065.0
2024-11-20 15:40:00,90.63,90.71,90.6,90.71,14761.0,88.5887,88.6669,88.5594,88.6669,14761.0
2024-11-20 15:45:00,90.72,90.82,90.67,90.8,34308.0,88.6767,88.7744,88.6278,88.7549,34308.0
2024-11-20 15:50:00,90.81,90.83,90.52,90.55,38774.0,88.7647,88.7842,88.4812,88.5105,38774.0
2024-11-20 15:55:00,90.54,90.54,90.4,90.51,122633.0,88.5007,88.5007,88.3639,88.4714,122633.0
2024-11-21 09:30:00,90.75,90.92,90.59,90.92,45433.0,88.706,88.8722,88.5496,88.8722,45433.0
2024-11-21 09:35:00,90.87,90.9,90.56,90.68,8656.0,88.8233,88.8526,88.5203,88.6376,8656.0
2024-11-21 09:40:00,90.58,90.73,90.39,90.73,5404.0,88.5398,88.6865,88.3541,88.6865,5404.0
2024-11-21 09:45:00,90.73,90.75,90.36,90.56,6102.0,88.6865,88.706,88.3248,88.5203,6102.0
2024-11-21 09:50:00,90.59,90.62,90.38,90.4,4189.0,88.5496,88.5789,88.3443,88.3639,4189.0
2024-11-21 09:55:00,90.42,90.62,90.41,90.61,8543.0,88.3834,88.5789,88.3737,88.5692,8543.0
2024-11-21 10:00:00,90.62,90.73,90.57,90.7,8469.0,88.5789,88.6865,88.5301,88.6571,8469.0
2024-11-21 10:05:00,90.7,90.87,90.65,90.87,5365.0,88.6571,88.8233,88.6083,88.8233,5365.0
2024-11-21 10:10:00,90.88,90.9,90.83,90.85,10956.0,88.8331,88.8526,88.7842,88.8038,10956.0
2024-11-21 10:15:00,90.84,90.86,90.72,90.85,6043.0,88.794,88.8135,88.6767,88.8038,6043.0
2024-11-21 10:20:00,90.87,91.01,90.79,90.87,3823.0,88.8233,88.9601,88.7451,88.8233,3823.0
2024-11-21 10:25:00,90.88,90.94,90.86,90.94,3370.0,88.8331,88.8917,88.8135,88.8917,3370.0
2024-11-21 10:30:00,90.91,90.96,90.86,90.91,2806.0,88.8624,88.9113,88.8135,88.8624,2806.0
2024-11-21 10:35:00,90.91,91.08,90.89,91.02,5151.0,88.8624,89.0286,88.8428,88.9699,5151.0
2024-11-21 10:40:00,91.01,91.15,91.01,91.01,7027.0,88.9601,89.097,88.9601,88.9601,7027.0
2024-11-21 10:45:00,91.03,91.12,90.98,91.1,8145.0,88.9797,89.0677,88.9308,89.0481,8145.0
2024-11-21 10:50:00,91.12,91.12,90.97,91.04,7118.0,89.0677,89.0677,88.921,88.9895,7118.0
2024-11-21 10:55:00,91.11,91.17,91.08,91.13,8357.0,89.0579,89.1165,89.0286,89.0774,8357.0
2024-11-21 11:00:00,91.17,91.17,91.05,91.13,19793.0,89.1165,89.1165,88.9992,89.0774,19793.0
2024-11-21 11:05:00,91.09,91.16,91.01,91.02,6106.0,89.0383,89.1068,88.9601,88.9699,6106.0
2024-11-21 11:10:00,91.02,91.09,90.99,91.02,6512.0,88.9699,89.0383,88.9406,88.9699,6512.0
2024-11-21 11:15:00,91.05,91.23,91.04,91.14,8800.0,88.9992,89.1752,88.9895,89.0872,8800.0
2024-11-21 11:20:00,91.19,91.36,91.08,91.31,14342.0,89.1361,89.3023,89.0286,89.2534,14342.0
2024-11-21 11:25:00,91.34,91.34,91.21,91.21,33022.0,89.2827,89.2827,89.1556,89.1556,33022.0
2024-11-21 11:30:00,91.25,91.46,91.21,91.43,8198.0,89.1947,89.4,89.1556,89.3707,8198.0
2024-11-21 11:35:00,91.4,91.49,91.36,91.47,12247.0,89.3414,89.4293,89.3023,89.4098,12247.0
2024-11-21 11:40:00,91.45,91.49,91.42,91.46,9856.0,89.3902,89.4293,89.3609,89.4,9856.0
2024-11-21 11:45:00,91.44,91.71,91.44,91.7,20670.0,89.3805,89.6444,89.3805,89.6346,20670.0
2024-11-21 11:50:00,91.67,91.73,91.56,91.73,9989.0,89.6053,89.6639,89.4978,89.6639,9989.0
2024-11-21 11:55:00,91.74,91.78,91.61,91.66,7402.0,89.6737,89.7128,89.5466,89.5955,7402.0
2024-11-21 12:00:00,91.66,91.82,91.57,91.82,8297.0,89.5955,89.7519,89.5075,89.7519,8297.0
2024-11-21 12:05:00,91.81,91.82,91.57,91.61,8044.0,89.7421,89.7519,89.5075,89.5466,8044.0
2024-11-21 12:10:00,91.58,91.63,91.55,91.58,10040.0,89.5173,89.5662,89.488,89.5173,10040.0
2024-11-21 12:15:00,91.57,91.61,91.51,91.61,9418.0,89.5075,89.5466,89.4489,89.5466,9418.0
2024-11-21 12:20:00,91.59,91.64,91.56,91.61,7696.0,89.5271,89.576,89.4978,89.5466,7696.0
2024-11-21 12:25:00,91.6,91.71,91.56,91.64,7714.0,89.5369,89.6444,89.4978,89.576,7714.0
2024-11-21 12:30:00,91.63,91.68,91.59,91.6,6868.0,89.5662,89.6151,89.5271,89.5369,6868.0
2024-11-21 12:35:00,91.64,91.67,91.58,91.66,7788.0,89.576,89.6053,89.5173,89.5955,7788.0
2024-11-21 12:40:00,91.68,91.73,91.64,91.73,4369.0,89.6151,89.6639,89.576,89.6639,4369.0
2024-11-21 12:45:00,91.74,91.83,91.74,91.83,12334.0,89.6737,89.7617,89.6737,89.7617,12334.0
2024-11-21 12:50:00,91.82,92.01,91.82,92.01,12866.0,89.7519,89.9376,89.7519,89.9376,12866.0
2024-11-21 12:55:00,92.0,92.04,91.98,92.0,19160.0,89.9278,89.9669,89.9083,89.9278,19160.0
2024-11-21 13:00:00,92.0,92.08,92.0,92.08,10977.0,89.9278,90.006,89.9278,90.006,10977.0
2024-11-21 13:05:00,92.08,92.13,92.03,92.12,8029.0,90.006,90.0549,89.9572,90.0451,8029.0
2024-11-21 13:10:00,92.14,92.38,92.14,92.31,31280.0,90.0647,90.2993,90.0647,90.2309,31280.0
2024-11-21 13:15:00,92.3,92.31,92.25,92.25,18617.0,90.2211,90.2309,90.1722,90.1722,18617.0
2024-11-21 13:20:00,92.2,92.23,92.13,92.18,13487.0,90.1233,90.1527,90.0549,90.1038,13487.0
2024-11-21 13:25:00,92.19,92.21,92.15,92.2,5133.0,90.1136,90.1331,90.0745,90.1233,5133.0
2024-11-21 13:30:00,92.19,92.2,92.14,92.15,15311.0,90.1136,90.1233,90.0647,90.0745,15311.0
2024-11-21 13:35:00,92.15,92.18,92.11,92.12,17878.0,90.0745,90.1038,90.0354,90.0451,17878.0
2024-11-21 13:40:00,92.11,92.16,92.04,92.05,9351.0,90.0354,90.0842,89.9669,89.9767,9351.0
2024-11-21 13:45:00,92.03,92.04,91.98,92.02,7943.0,89.9572,89.9669,89.9083,89.9474,7943.0
2024-11-21 13:50:00,92.03,92.08,92.0,92.06,7092.0,89.9572,90.006,89.9278,89.9865,7092.0
2024-11-21 13:55:00,92.08,92.1,92.02,92.07,20104.0,90.006,90.0256,89.9474,89.9963,20104.0
2024-11-21 14:00:00,92.07,92.07,91.92,92.07,7828.0,89.9963,89.9963,89.8497,89.9963,7828.0
2024-11-21 14:05:00,92.08,92.16,92.06,92.11,7574.0,90.006,90.0842,89.9865,90.0354,7574.0
2024-11-21 14:10:00,92.11,92.2,92.11,92.18,5103.0,90.0354,90.1233,90.0354,90.1038,5103.0
2024-11-21 14:15:00,92.19,92.25,92.06,92.15,8232.0,90.1136,90.1722,89.9865,90.0745,8232.0
2024-11-21 14:20:00,92.17,92.17,92.07,92.14,7611.0,90.094,90.094,89.9963,90.0647,7611.0
2024-11-21 14:25:00,92.15,92.18,92.1,92.11,4488.0,90.0745,90.1038,90.0256,90.0354,4488.0
2024-11-21 14:30:00,92.13,92.17,91.93,91.98,9374.0,90.0549,90.094,89.8594,89.9083,9374.0
2024-11-21 14:35:00,91.92,91.94,91.86,91.89,8958.0,89.8497,89.8692,89.791,89.8203,8958.0
2024-11-21 14:40:00,91.91,91.93,91.83,91.83,7716.0,89.8399,89.8594,89.7617,89.7617,7716.0
2024-11-21 14:45:00,91.85,91.9,91.84,91.86,6381.0,89.7812,89.8301,89.7715,89.791,6381.0
2024-11-21 14:50:00,91.85,91.93,91.84,91.89,8213.0,89.7812,89.8594,89.7715,89.8203,8213.0
2024-11-21 14:55:00,91.89,91.97,91.87,91.96,15867.0,89.8203,89.8985,89.8008,89.8887,15867.0
2024-11-21 15:00:00,91.95,91.96,91.79,91.91,12199.0,89.879,89.8887,89.7226,89.8399,12199.0
2024-11-21 15:05:00,91.92,91.98,91.88,91.97,19111.0,89.8497,89.9083,89.8106,89.8985,19111.0
2024-11-21 15:10:00,91.98,92.05,91.98,92.0,12485.0,89.9083,89.9767,89.9083,89.9278,12485.0
2024-11-21 15:15:00,92.0,92.07,91.99,92.04,11352.0,89.9278,89.9963,89.9181,89.9669,11352.0
2024-11-21 15:20:00,92.04,92.1,92.01,92.09,11065.0,89.9669,90.0256,89.9376,90.0158,11065.0
2024-11-21 15:25:00,92.08,92.18,92.07,92.11,10064.0,90.006,90.1038,89.9963,90.0354,10064.0
2024-11-21 15:30:00,92.11,92.19,92.05,92.19,17633.0,90.0354,90.1136,89.9767,90.1136,17633.0
2024-11-21 15:35:00,92.19,92.21,92.01,92.13,20500.0,90.1136,90.1331,89.9376,90.0549,20500.0
2024-11-21 15:40:00,92.12,92.2,92.08,92.14,29924.0,90.0451,90.1233,90.006,90.0647,29924.0
2024-11-21 15:45:00,92.13,92.27,92.06,92.19,35060.0,90.0549,90.1918,89.9865,90.1136,35060.0
2024-11-21 15:50:00,92.19,92.36,92.17,92.28,62298.0,90.1136,90.2797,90.094,90.2015,62298.0
2024-11-21 15:55:00,92.29,92.41,92.25,92.33,191118.0,90.2113,90.3286,90.1722,90.2504,191118.0
2024-11-22 09:30:00,92.78,93.0,92.21,92.51,40746.0,90.6903,90.9053,90.1331,90.4264,40746.0
2024-11-22 09:35:00,92.55,92.55,92.31,92.43,4920.0,90.4655,90.4655,90.2309,90.3482,4920.0
2024-11-22 09:40:00,92.43,92.66,92.43,92.61,5686.0,90.3482,90.573,90.3482,90.5241,5686.0
2024-11-22 09:45:00,92.64,92.74,92.44,92.46,10062.0,90.5534,90.6512,90.3579,90.3775,10062.0
2024-11-22 09:50:00,92.52,92.64,92.37,92.64,5568.0,90.4361,90.5534,90.2895,90.5534,5568.0
2024-11-22 09:55:00,92.71,92.87,92.66,92.83,6909.0,90.6219,90.7783,90.573,90.7392,6909.0
2024-11-22 10:00:00,92.83,92.86,92.55,92.56,19284.0,90.7392,90.7685,90.4655,90.4752,19284.0
2024-11-22 10:05:00,92.59,92.73,92.55,92.61,5681.0,90.5046,90.6414,90.4655,90.5241,5681.0
2024-11-22 10:10:00,92.59,92.72,92.56,92.72,4923.0,90.5046,90.6316,90.4752,90.6316,4923.0
2024-11-22 10:15:00,92.68,92.69,92.58,92.62,5666.0,90.5925,90.6023,90.4948,90.5339,5666.0
2024-11-22 10:20:00,92.61,92.62,92.41,92.44,3758.0,90.5241,90.5339,90.3286,90.3579,3758.0
2024-11-22 10:25:00,92.39,92.39,92.04,92.06,6751.0,90.3091,90.3091,89.9669,89.9865,6751.0
2024-11-22 10:30:00,92.1,92.29,92.07,92.19,9742.0,90.0256,90.2113,89.9963,90.1136,9742.0
2024-11-22 10:35:00,92.19,92.22,92.05,92.15,7364.0,90.1136,90.1429,89.9767,90.0745,7364.0
2024-11-22 10:40:00,92.16,92.16,91.96,92.04,2438.0,90.0842,90.0842,89.8887,89.9669,2438.0
2024-11-22 10:45:00,92.03,92.09,91.93,91.93,4961.0,89.9572,90.0158,89.8594,89.8594,4961.0
2024-11-22 10:50:00,91.93,92.13,91.92,92.12,15103.0,89.8594,90.0549,89.8497,90.0451,15103.0
2024-11-22 10:55:00,92.16,92.25,92.16,92.23,7760.0,90.0842,90.1722,90.0842,90.1527,7760.0
2024-11-22 11:00:00,92.22,92.22,91.96,92.07,13835.0,90.1429,90.1429,89.8887,89.9963,13835.0
2024-11-22 11:05:00,92.06,92.08,91.9,92.03,3509.0,89.9865,90.006,89.8301,89.9572,3509.0
2024-11-22 11:10:00,92.05,92.08,91.96,92.05,7283.0,89.9767,90.006,89.8887,89.9767,7283.0
2024-11-22 11:15:00,92.08,92.11,92.02,92.05,7188.0,90.006,90.0354,89.9474,89.9767,7188.0
2024-11-22 11:20:00,92.06,92.14,92.02,92.05,5320.0,89.9865,90.0647,89.9474,89.9767,5320.0
2024-11-22 11:25:00,92.05,92.09,91.96,92.04,2379.0,89.9767,90.0158,89.8887,89.9669,2379.0
2024-11-22 11:30:00,92.0,92.08,92.0,92.08,3906.0,89.9278,90.006,89.9278,90.006,3906.0
2024-11-22 11:35:00,92.05,92.08,91.99,92.06,2523.0,89.9767,90.006,89.9181,89.9865,2523.0
2024-11-22 11:40:00,92.07,92.11,92.07,92.09,1177.0,89.9963,90.0354,89.9963,90.0158,1177.0
2024-11-22 11:45:00,92.05,92.09,91.99,92.06,3887.0,89.9767,90.0158,89.9181,89.9865,3887.0
2024-11-22 11:50:00,92.05,92.12,92.04,92.08,2912.0,89.9767,90.0451,89.9669,90.006,2912.0
2024-11-22 11:55:00,92.08,92.12,92.02,92.03,2633.0,90.006,90.0451,89.9474,89.9572,2633.0
2024-11-22 12:00:00,92.06,92.09,91.97,92.09,5319.0,89.9865,90.0158,89.8985,90.0158,5319.0
2024-11-22 12:05:00,92.09,92.11,92.07,92.09,2370.0,90.0158,90.0354,89.9963,90.0158,2370.0
2024-11-22 12:10:00,92.09,92.15,92.09,92.14,5895.0,90.0158,90.0745,90.0158,90.0647,5895.0
2024-11-22 12:15:00,92.13,92.14,92.03,92.05,6248.0,90.0549,90.0647,89.9572,89.9767,6248.0
2024-11-22 12:20:00,92.03,92.12,92.02,92.09,5281.0,89.9572,90.0451,89.9474,90.0158,5281.0
2024-11-22 12:25:00,92.09,92.15,92.09,92.1,1810.0,90.0158,90.0745,90.0158,90.0256,1810.0
2024-11-22 12:30:00,92.09,92.13,92.06,92.08,4184.0,90.0158,90.0549,89.9865,90.006,4184.0
2024-11-22 12:35:00,92.09,92.13,92.03,92.11,3676.0,90.0158,90.0549,89.9572,90.0354,3676.0
2024-11-22 12:40:00,92.13,92.15,92.1,92.1,4522.0,90.0549,90.0745,90.0256,90.0256,4522.0
2024-11-22 12:45:00,92.13,92.2,92.11,92.2,6301.0,90.0549,90.1233,90.0354,90.1233,6301.0
2024-11-22 12:50:00,92.22,92.25,92.19,92.25,2304.0,90.1429,90.1722,90.1136,90.1722,2304.0
2024-11-22 12:55:00,92.26,92.26,92.21,92.23,3131.0,90.182,90.182,90.1331,90.1527,3131.0
2024-11-22 13:00:00,92.26,92.26,92.22,92.22,1328.0,90.182,90.182,90.1429,90.1429,1328.0
2024-11-22 13:05:00,92.21,92.3,92.2,92.3,4156.0,90.1331,90.2211,90.1233,90.2211,4156.0
2024-11-22 13:10:00,92.33,92.45,92.33,92.42,5519.0,90.2504,90.3677,90.2504,90.3384,5519.0
2024-11-22 13:15:00,92.45,92.45,92.41,92.42,1222.0,90.3677,90.3677,90.3286,90.3384,1222.0
2024-11-22 13:20:00,92.41,92.42,92.35,92.41,4901.0,90.3286,90.3384,90.27,90.3286,4901.0
2024-11-22 13:25:00,92.38,92.4,92.31,92.31,4648.0,90.2993,90.3188,90.2309,90.2309,4648.0
2024-11-22 13:30:00,92.33,92.35,92.26,92.29,3322.0,90.2504,90.27,90.182,90.2113,3322.0
2024-11-22 13:35:00,92.27,92.28,92.22,92.25,4882.0,90.1918,90.2015,90.1429,90.1722,4882.0
2024-11-22 13:40:00,92.22,92.26,92.18,92.2,5715.0,90.1429,90.182,90.1038,90.1233,5715.0
2024-11-22 13:45:00,92.19,92.21,92.14,92.18,5151.0,90.1136,90.1331,90.0647,90.1038,5151.0
2024-11-22 13:50:00,92.19,92.23,92.16,92.23,4292.0,90.1136,90.1527,90.0842,90.1527,4292.0
2024-11-22 13:55:00,92.23,92.29,92.21,92.27,6644.0,90.1527,90.2113,90.1331,90.1918,6644.0
2024-11-22 14:00:00,92.29,92.34,92.29,92.34,2846.0,90.2113,90.2602,90.2113,90.2602,2846.0
2024-11-22 14:05:00,92.34,92.36,92.21,92.23,12894.0,90.2602,90.2797,90.1331,90.1527,12894.0
2024-11-22 14:10:00,92.21,92.21,92.05,92.05,3067.0,90.1331,90.1331,89.9767,89.9767,3067.0
2024-11-22 14:15:00,92.05,92.21,92.02,92.21,4643.0,89.9767,90.1331,89.9474,90.1331,4643.0
2024-11-22 14:20:00,92.24,92.33,92.24,92.32,1541.0,90.1624,90.2504,90.1624,90.2406,1541.0
2024-11-22 14:25:00,92.29,92.36,92.27,92.32,4421.0,90.2113,90.2797,90.1918,90.2406,4421.0
2024-11-22 14:30:00,92.3,92.32,92.27,92.29,2682.0,90.2211,90.2406,90.1918,90.2113,2682.0
2024-11-22 14:35:00,92.28,92.31,92.2,92.23,6736.0,90.2015,90.2309,90.1233,90.1527,6736.0
2024-11-22 14:40:00,92.23,92.25,92.18,92.22,9831.0,90.1527,90.1722,90.1038,90.1429,9831.0
2024-11-22 14:45:00,92.22,92.29,92.21,92.28,11114.0,90.1429,90.2113,90.1331,90.2015,11114.0
2024-11-22 14:50:00,92.26,92.34,92.25,92.34,5141.0,90.182,90.2602,90.1722,90.2602,5141.0
2024-11-22 14:55:00,92.34,92.39,92.33,92.38,6642.0,90.2602,90.3091,90.2504,90.2993,6642.0
2024-11-22 15:00:00,92.38,92.4,92.29,92.3,7615.0,90.2993,90.3188,90.2113,90.2211,7615.0
2024-11-22 15:05:00,92.31,92.35,92.28,92.35,3580.0,90.2309,90.27,90.2015,90.27,3580.0
2024-11-22 15:10:00,92.34,92.35,92.27,92.27,6632.0,90.2602,90.27,90.1918,90.1918,6632.0
2024-11-22 15:15:00,92.25,92.3,92.23,92.3,9243.0,90.1722,90.2211,90.1527,90.2211,9243.0
2024-11-22 15:20:00,92.32,92.34,92.12,92.12,9170.0,90.2406,90.2602,90.0451,90.0451,9170.0
2024-11-22 15:25:00,92.09,92.17,92.09,92.12,8811.0,90.0158,90.094,90.0158,90.0451,8811.0
2024-11-22 15:30:00,92.13,92.27,92.12,92.25,7332.0,90.0549,90.1918,90.0451,90.1722,7332.0
2024-11-22 15:35:00,92.27,92.3,92.23,92.26,17358.0,90.1918,90.2211,90.1527,90.182,17358.0
2024-11-22 15:40:00,92.25,92.26,92.16,92.19,10215.0,90.1722,90.182,90.0842,90.1136,10215.0
2024-11-22 15:45:00,92.19,92.28,92.18,92.23,19539.0,90.1136,90.2015,90.1038,90.1527,19539.0
2024-11-22 15:50:00,92.24,92.41,92.21,92.38,28371.0,90.1624,90.3286,90.1331,90.2993,28371.0
2024-11-22 15:55:00,92.38,92.47,92.23,92.39,137278.0,90.2993,90.3873,90.1527,90.3091,137278.0
2024-11-25 09:30:00,92.79,93.0,92.35,92.94,64689.0,90.7001,90.9053,90.27,90.8467,64689.0
2024-11-25 09:35:00,92.93,93.11,92.75,92.86,12026.0,90.8369,91.0128,90.661,90.7685,12026.0
2024-11-25 09:40:00,92.86,92.87,92.61,92.67,9740.0,90.7685,90.7783,90.5241,90.5828,9740.0
2024-11-25 09:45:00,92.63,92.74,92.52,92.73,10128.0,90.5437,90.6512,90.4361,90.6414,10128.0
2024-11-25 09:50:00,92.73,92.99,92.64,92.9,6717.0,90.6414,90.8955,90.5534,90.8076,6717.0
2024-11-25 09:55:00,92.93,93.06,92.92,92.95,7345.0,90.8369,90.964,90.8271,90.8565,7345.0
2024-11-25 10:00:00,92.96,92.96,92.73,92.81,11432.0,90.8662,90.8662,90.6414,90.7196,11432.0
2024-11-25 10:05:00,92.81,92.94,92.81,92.84,8591.0,90.7196,90.8467,90.7196,90.7489,8591.0
2024-11-25 10:10:00,92.83,92.87,92.6,92.64,5025.0,90.7392,90.7783,90.5143,90.5534,5025.0
2024-11-25 10:15:00,92.66,92.72,92.59,92.63,10916.0,90.573,90.6316,90.5046,90.5437,10916.0
2024-11-25 10:20:00,92.64,92.66,92.56,92.56,5042.0,90.5534,90.573,90.4752,90.4752,5042.0
2024-11-25 10:25:00,92.55,92.55,92.36,92.47,5616.0,90.4655,90.4655,90.2797,90.3873,5616.0
2024-11-25 10:30:00,92.48,92.49,92.18,92.28,7592.0,90.397,90.4068,90.1038,90.2015,7592.0
2024-11-25 10:35:00,92.31,92.32,92.17,92.21,9995.0,90.2309,90.2406,90.094,90.1331,9995.0
2024-11-25 10:40:00,92.26,92.38,92.26,92.27,6954.0,90.182,90.2993,90.182,90.1918,6954.0
2024-11-25 10:45:00,92.29,92.43,92.21,92.42,7687.0,90.2113,90.3482,90.1331,90.3384,7687.0
2024-11-25 10:50:00,92.37,92.4,92.27,92.34,6523.0,90.2895,90.3188,90.1918,90.2602,6523.0
2024-11-25 10:55:00,92.32,92.38,92.24,92.37,6392.0,90.2406,90.2993,90.1624,90.2895,6392.0
2024-11-25 11:00:00,92.36,92.36,92.19,92.2,5615.0,90.2797,90.2797,90.1136,90.1233,5615.0
2024-11-25 11:05:00,92.15,92.22,92.04,92.1,5468.0,90.0745,90.1429,89.9669,90.0256,5468.0
2024-11-25 11:10:00,92.11,92.16,92.07,92.1,5793.0,90.0354,90.0842,89.9963,90.0256,5793.0
2024-11-25 11:15:00,92.12,92.15,92.02,92.02,4613.0,90.0451,90.0745,89.9474,89.9474,4613.0
2024-11-25 11:20:00,92.02,92.02,91.84,91.86,10610.0,89.9474,89.9474,89.7715,89.791,10610.0
2024-11-25 11:25:00,91.88,91.88,91.58,91.58,9387.0,89.8106,89.8106,89.5173,89.5173,9387.0
2024-11-25 11:30:00,91.59,91.6,91.43,91.56,14855.0,89.5271,89.5369,89.3707,89.4978,14855.0
2024-11-25 11:35:00,91.53,91.55,91.39,91.46,13401.0,89.4684,89.488,89.3316,89.4,13401.0
2024-11-25 11:40:00,91.44,91.52,91.4,91.52,5855.0,89.3805,89.4587,89.3414,89.4587,5855.0
2024-11-25 11:45:00,91.52,91.53,91.47,91.52,10114.0,89.4587,89.4684,89.4098,89.4587,10114.0
2024-11-25 11:50:00,91.55,91.61,91.48,91.61,5166.0,89.488,89.5466,89.4196,89.5466,5166.0
2024-11-25 11:55:00,91.62,91.83,91.6,91.8,26360.0,89.5564,89.7617,89.5369,89.7324,26360.0
2024-11-25 12:00:00,91.8,91.91,91.78,91.89,6082.0,89.7324,89.8399,89.7128,89.8203,6082.0
2024-11-25 12:05:00,91.92,91.93,91.83,91.87,5791.0,89.8497,89.8594,89.7617,89.8008,5791.0
2024-11-25 12:10:00,91.89,91.99,91.85,91.99,4535.0,89.8203,89.9181,89.7812,89.9181,4535.0
2024-11-25 12:15:00,91.98,92.0,91.94,91.95,5935.0,89.9083,89.9278,89.8692,89.879,5935.0
2024-11-25 12:20:00,91.95,92.08,91.95,92.02,3815.0,89.879,90.006,89.879,89.9474,3815.0
2024-11-25 12:25:00,92.0,92.04,91.88,91.91,4541.0,89.9278,89.9669,89.8106,89.8399,4541.0
2024-11-25 12:30:00,91.91,92.0,91.85,91.97,4156.0,89.8399,89.9278,89.7812,89.8985,4156.0
2024-11-25 12:35:00,91.96,91.97,91.88,91.89,3302.0,89.8887,89.8985,89.8106,89.8203,3302.0
2024-11-25 12:40:00,91.9,91.92,91.83,91.84,6877.0,89.8301,89.8497,89.7617,89.7715,6877.0
2024-11-25 12:45:00,91.8,91.89,91.76,91.86,9502.0,89.7324,89.8203,89.6933,89.791,9502.0
2024-11-25 12:50:00,91.85,91.88,91.84,91.85,5950.0,89.7812,89.8106,89.7715,89.7812,5950.0
2024-11-25 12:55:00,91.85,91.89,91.82,91.84,6293.0,89.7812,89.8203,89.7519,89.7715,6293.0
2024-11-25 13:00:00,91.82,91.96,91.82,91.95,7865.0,89.7519,89.8887,89.7519,89.879,7865.0
2024-11-25 13:05:00,91.96,91.98,91.92,91.98,8342.0,89.8887,89.9083,89.8497,89.9083,8342.0
2024-11-25 13:10:00,92.0,92.12,91.99,92.11,4246.0,89.9278,90.0451,89.9181,90.0354,4246.0
2024-11-25 13:15:00,92.12,92.15,92.01,92.01,7411.0,90.0451,90.0745,89.9376,89.9376,7411.0
2024-11-25 13:20:00,92.01,92.03,91.94,91.96,7138.0,89.9376,89.9572,89.8692,89.8887,7138.0
2024-11-25 13:25:00,91.98,92.05,91.95,92.01,5184.0,89.9083,89.9767,89.879,89.9376,5184.0
2024-11-25 13:30:00,92.0,92.0,91.87,91.89,5265.0,89.9278,89.9278,89.8008,89.8203,5265.0
2024-11-25 13:35:00,91.89,91.99,91.87,91.96,7348.0,89.8203,89.9181,89.8008,89.8887,7348.0
2024-11-25 13:40:00,91.97,92.04,91.96,92.04,6827.0,89.8985,89.9669,89.8887,89.9669,6827.0
2024-11-25 13:45:00,92.04,92.12,92.04,92.11,7611.0,89.9669,90.0451,89.9669,90.0354,7611.0
2024-11-25 13:50:00,92.13,92.17,92.12,92.13,5564.0,90.0549,90.094,90.0451,90.0549,5564.0
2024-11-25 13:55:00,92.12,92.16,92.08,92.15,7179.0,90.0451,90.0842,90.006,90.0745,7179.0
2024-11-25 14:00:00,92.15,92.15,91.95,91.99,24592.0,90.0745,90.0745,89.879,89.9181,24592.0
2024-11-25 14:05:00,91.98,92.15,91.98,92.15,7031.0,89.9083,90.0745,89.9083,90.0745,7031.0
2024-11-25 14:10:00,92.14,92.2,92.12,92.2,8719.0,90.0647,90.1233,90.0451,90.1233,8719.0
2024-11-25 14:15:00,92.18,92.21,92.11,92.13,9378.0,90.1038,90.1331,90.0354,90.0549,9378.0
2024-11-25 14:20:00,92.14,92.2,92.13,92.16,9021.0,90.0647,90.1233,90.0549,90.0842,9021.0
2024-11-25 14:25:00,92.15,92.21,92.14,92.2,8138.0,90.0745,90.1331,90.0647,90.1233,8138.0
2024-11-25 14:30:00,92.2,92.24,92.14,92.2,8825.0,90.1233,90.1624,90.0647,90.1233,8825.0
2024-11-25 14:35:00,92.19,92.23,92.17,92.17,8721.0,90.1136,90.1527,90.094,90.094,8721.0
2024-11-25 14:40:00,92.19,92.29,92.19,92.28,7878.0,90.1136,90.2113,90.1136,90.2015,7878.0
2024-11-25 14:45:00,92.28,92.43,92.28,92.38,15785.0,90.2015,90.3482,90.2015,90.2993,15785.0
2024-11-25 14:50:00,92.37,92.43,92.35,92.41,9097.0,90.2895,90.3482,90.27,90.3286,9097.0
2024-11-25 14:55:00,92.4,92.45,92.4,92.41,9608.0,90.3188,90.3677,90.3188,90.3286,9608.0
2024-11-25 15:00:00,92.41,92.41,92.35,92.38,8727.0,90.3286,90.3286,90.27,90.2993,8727.0
2024-11-25 15:05:00,92.36,92.37,92.26,92.35,12145.0,90.2797,90.2895,90.182,90.27,12145.0
2024-11-25 15:10:00,92.34,92.49,92.34,92.42,17219.0,90.2602,90.4068,90.2602,90.3384,17219.0
2024-11-25 15:15:00,92.42,92.48,92.35,92.46,16971.0,90.3384,90.397,90.27,90.3775,16971.0
2024-11-25 15:20:00,92.45,92.47,92.32,92.34,14905.0,90.3677,90.3873,90.2406,90.2602,14905.0
2024-11-25 15:25:00,92.35,92.4,92.3,92.36,14223.0,90.27,90.3188,90.2211,90.2797,14223.0
2024-11-25 15:30:00,92.35,92.41,92.29,92.4,13527.0,90.27,90.3286,90.2113,90.3188,13527.0
2024-11-25 15:35:00,92.39,92.44,92.36,92.41,30309.0,90.3091,90.3579,90.2797,90.3286,30309.0
2024-11-25 15:40:00,92.4,92.58,92.37,92.57,57349.0,90.3188,90.4948,90.2895,90.485,57349.0
2024-11-25 15:45:00,92.56,92.75,92.53,92.71,77423.0,90.4752,90.661,90.4459,90.6219,77423.0
2024-11-25 15:50:00,92.72,92.89,92.64,92.86,63889.0,90.6316,90.7978,90.5534,90.7685,63889.0
2024-11-25 15:55:00,92.84,93.05,92.78,93.02,238266.0,90.7489,90.9542,90.6903,90.9249,238266.0
2024-11-26 09:30:00,93.06,93.22,92.97,93.1,26209.0,90.964,91.1204,90.876,91.0031,26209.0
2024-11-26 09:35:00,93.11,93.31,93.04,93.18,15380.0,91.0128,91.2083,90.9444,91.0813,15380.0
2024-11-26 09:40:00,93.22,93.44,93.17,93.29,5021.0,91.1204,91.3354,91.0715,91.1888,5021.0
2024-11-26 09:45:00,93.29,93.53,93.23,93.43,12417.0,91.1888,91.4234,91.1301,91.3256,12417.0
2024-11-26 09:50:00,93.45,93.73,93.45,93.69,4791.0,91.3452,91.6189,91.3452,91.5798,4791.0
2024-11-26 09:55:00,93.7,93.95,93.67,93.9,7173.0,91.5896,91.8339,91.5602,91.7851,7173.0
2024-11-26 10:00:00,93.87,94.0,93.78,93.84,15548.0,91.7557,91.8828,91.6678,91.7264,15548.0
2024-11-26 10:05:00,93.86,93.9,93.75,93.78,7907.0,91.746,91.7851,91.6384,91.6678,7907.0
2024-11-26 10:10:00,93.78,94.06,93.75,94.01,9816.0,91.6678,91.9414,91.6384,91.8926,9816.0
2024-11-26 10:15:00,94.0,94.09,93.96,94.06,5081.0,91.8828,91.9708,91.8437,91.9414,5081.0
2024-11-26 10:20:00,94.09,94.12,94.03,94.07,5846.0,91.9708,92.0001,91.9121,91.9512,5846.0
2024-11-26 10:25:00,94.02,94.1,93.96,94.09,6048.0,91.9024,91.9805,91.8437,91.9708,6048.0
2024-11-26 10:30:00,94.11,94.23,94.07,94.22,9954.0,91.9903,92.1076,91.9512,92.0978,9954.0
2024-11-26 10:35:00,94.22,94.34,94.18,94.23,7606.0,92.0978,92.2151,92.0587,92.1076,7606.0
2024-11-26 10:40:00,94.24,94.28,94.11,94.11,6041.0,92.1174,92.1565,91.9903,91.9903,6041.0
2024-11-26 10:45:00,94.11,94.22,94.06,94.07,8008.0,91.9903,92.0978,91.9414,91.9512,8008.0
2024-11-26 10:50:00,94.04,94.09,94.04,94.06,6226.0,91.9219,91.9708,91.9219,91.9414,6226.0
2024-11-26 10:55:00,94.06,94.16,94.01,94.1,8073.0,91.9414,92.0392,91.8926,91.9805,8073.0
2024-11-26 11:00:00,94.1,94.14,93.86,93.95,15461.0,91.9805,92.0196,91.746,91.8339,15461.0
2024-11-26 11:05:00,93.96,93.99,93.91,93.91,5764.0,91.8437,91.873,91.7948,91.7948,5764.0
2024-11-26 11:10:00,93.91,93.93,93.85,93.87,9349.0,91.7948,91.8144,91.7362,91.7557,9349.0
2024-11-26 11:15:00,93.88,93.95,93.82,93.86,10160.0,91.7655,91.8339,91.7069,91.746,10160.0
2024-11-26 11:20:00,93.86,94.13,93.86,94.12,13288.0,91.746,92.0099,91.746,92.0001,13288.0
2024-11-26 11:25:00,94.14,94.22,94.1,94.22,8920.0,92.0196,92.0978,91.9805,92.0978,8920.0
2024-11-26 11:30:00,94.23,94.32,94.23,94.32,7430.0,92.1076,92.1956,92.1076,92.1956,7430.0
2024-11-26 11:35:00,94.32,94.58,94.32,94.53,11269.0,92.1956,92.4497,92.1956,92.4009,11269.0
2024-11-26 11:40:00,94.54,94.58,94.49,94.5,29153.0,92.4106,92.4497,92.3618,92.3715,29153.0
2024-11-26 11:45:00,94.49,94.67,94.49,94.62,8896.0,92.3618,92.5377,92.3618,92.4888,8896.0
2024-11-26 11:50:00,94.63,94.66,94.57,94.66,5897.0,92.4986,92.5279,92.44,92.5279,5897.0
2024-11-26 11:55:00,94.66,94.67,94.56,94.56,4594.0,92.5279,92.5377,92.4302,92.4302,4594.0
2024-11-26 12:00:00,94.58,94.62,94.51,94.56,6638.0,92.4497,92.4888,92.3813,92.4302,6638.0
2024-11-26 12:05:00,94.56,94.57,94.45,94.47,8962.0,92.4302,92.44,92.3227,92.3422,8962.0
2024-11-26 12:10:00,94.45,94.45,94.35,94.39,16178.0,92.3227,92.3227,92.2249,92.264,16178.0
2024-11-26 12:15:00,94.39,94.4,94.35,94.38,4169.0,92.264,92.2738,92.2249,92.2542,4169.0
2024-11-26 12:20:00,94.37,94.38,94.31,94.31,6150.0,92.2445,92.2542,92.1858,92.1858,6150.0
2024-11-26 12:25:00,94.27,94.3,94.19,94.26,10824.0,92.1467,92.176,92.0685,92.1369,10824.0
2024-11-26 12:30:00,94.27,94.42,94.27,94.42,7069.0,92.1467,92.2933,92.1467,92.2933,7069.0
2024-11-26 12:35:00,94.44,94.5,94.41,94.5,9439.0,92.3129,92.3715,92.2836,92.3715,9439.0
2024-11-26 12:40:00,94.5,94.5,94.46,94.46,6887.0,92.3715,92.3715,92.3324,92.3324,6887.0
2024-11-26 12:45:00,94.46,94.49,94.45,94.48,6750.0,92.3324,92.3618,92.3227,92.352,6750.0
2024-11-26 12:50:00,94.47,94.49,94.4,94.46,7941.0,92.3422,92.3618,92.2738,92.3324,7941.0
2024-11-26 12:55:00,94.48,94.52,94.47,94.48,12728.0,92.352,92.3911,92.3422,92.352,12728.0
2024-11-26 13:00:00,94.48,94.58,94.48,94.52,11024.0,92.352,92.4497,92.352,92.3911,11024.0
2024-11-26 13:05:00,94.5,94.55,94.45,94.48,7955.0,92.3715,92.4204,92.3227,92.352,7955.0
2024-11-26 13:10:00,94.49,94.49,94.41,94.44,8745.0,92.3618,92.3618,92.2836,92.3129,8745.0
2024-11-26 13:15:00,94.44,94.47,94.28,94.34,9944.0,92.3129,92.3422,92.1565,92.2151,9944.0
2024-11-26 13:20:00,94.34,94.41,94.34,94.38,13050.0,92.2151,92.2836,92.2151,92.2542,13050.0
2024-11-26 13:25:00,94.36,94.43,94.23,94.23,14128.0,92.2347,92.3031,92.1076,92.1076,14128.0
2024-11-26 13:30:00,94.2,94.24,94.12,94.2,15849.0,92.0783,92.1174,92.0001,92.0783,15849.0
2024-11-26 13:35:00,94.22,94.22,93.97,93.99,16799.0,92.0978,92.0978,91.8535,91.873,16799.0
2024-11-26 13:40:00,93.97,94.01,93.92,93.92,9740.0,91.8535,91.8926,91.8046,91.8046,9740.0
2024-11-26 13:45:00,93.95,94.04,93.89,94.04,22043.0,91.8339,91.9219,91.7753,91.9219,22043.0
2024-11-26 13:50:00,94.04,94.05,93.98,93.98,7069.0,91.9219,91.9317,91.8633,91.8633,7069.0
2024-11-26 13:55:00,93.98,94.05,93.95,94.04,16726.0,91.8633,91.9317,91.8339,91.9219,16726.0
2024-11-26 14:00:00,94.04,94.13,94.03,94.13,9197.0,91.9219,92.0099,91.9121,92.0099,9197.0
2024-11-26 14:05:00,94.13,94.14,93.92,93.92,17411.0,92.0099,92.0196,91.8046,91.8046,17411.0
2024-11-26 14:10:00,93.93,93.98,93.89,93.91,14585.0,91.8144,91.8633,91.7753,91.7948,14585.0
2024-11-26 14:15:00,93.91,93.93,93.85,93.88,13132.0,91.7948,91.8144,91.7362,91.7655,13132.0
2024-11-26 14:20:00,93.87,93.93,93.87,93.91,13002.0,91.7557,91.8144,91.7557,91.7948,13002.0
2024-11-26 14:25:00,93.9,93.96,93.89,93.93,16436.0,91.7851,91.8437,91.7753,91.8144,16436.0
2024-11-26 14:30:00,93.93,94.02,93.89,94.02,13696.0,91.8144,91.9024,91.7753,91.9024,13696.0
2024-11-26 14:35:00,94.03,94.03,93.99,93.99,7653.0,91.9121,91.9121,91.873,91.873,7653.0
2024-11-26 14:40:00,93.97,94.06,93.97,94.02,8935.0,91.8535,91.9414,91.8535,91.9024,8935.0
2024-11-26 14:45:00,94.03,94.15,94.0,94.13,14189.0,91.9121,92.0294,91.8828,92.0099,14189.0
2024-11-26 14:50:00,94.13,94.14,94.06,94.06,9134.0,92.0099,92.0196,91.9414,91.9414,9134.0
2024-11-26 14:55:00,94.09,94.1,94.01,94.01,16531.0,91.9708,91.9805,91.8926,91.8926,16531.0
2024-11-26 15:00:00,94.02,94.06,94.0,94.05,10001.0,91.9024,91.9414,91.8828,91.9317,10001.0
2024-11-26 15:05:00,94.05,94.09,94.02,94.03,15063.0,91.9317,91.9708,91.9024,91.9121,15063.0
2024-11-26 15:10:00,94.03,94.13,94.02,94.13,34324.0,91.9121,92.0099,91.9024,92.0099,34324.0
2024-11-26 15:15:00,94.12,94.12,94.05,94.06,14299.0,92.0001,92.0001,91.9317,91.9414,14299.0
2024-11-26 15:20:00,94.06,94.11,94.05,94.11,24518.0,91.9414,91.9903,91.9317,91.9903,24518.0
2024-11-26 15:25:00,94.11,94.14,94.06,94.13,26319.0,91.9903,92.0196,91.9414,92.0099,26319.0
2024-11-26 15:30:00,94.13,94.28,94.13,94.27,23761.0,92.0099,92.1565,92.0099,92.1467,23761.0
2024-11-26 15:35:00,94.27,94.37,94.27,94.34,21473.0,92.1467,92.2445,92.1467,92.2151,21473.0
2024-11-26 15:40:00,94.34,94.38,94.32,94.36,22168.0,92.2151,92.2542,92.1956,92.2347,22168.0
2024-11-26 15:45:00,94.36,94.42,94.32,94.34,45642.0,92.2347,92.2933,92.1956,92.2151,45642.0
2024-11-26 15:50:00,94.34,94.5,94.34,94.37,106770.0,92.2151,92.3715,92.2151,92.2445,106770.0
2024-11-26 15:55:00,94.36,94.57,94.34,94.51,206923.0,92.2347,92.44,92.2151,92.3813,206923.0
2024-11-27 09:30:00,94.7,95.22,94.52,94.92,35969.0,92.567,93.0753,92.3911,92.7821,35969.0
2024-11-27 09:35:00,94.85,94.89,94.6,94.89,10140.0,92.7137,92.7528,92.4693,92.7528,10140.0
2024-11-27 09:40:00,94.91,94.98,94.74,94.78,5189.0,92.7723,92.8407,92.6061,92.6452,5189.0
2024-11-27 09:45:00,94.74,94.91,94.74,94.81,16695.0,92.6061,92.7723,92.6061,92.6746,16695.0
2024-11-27 09:50:00,94.81,95.07,94.71,95.04,5691.0,92.6746,92.9287,92.5768,92.8994,5691.0
2024-11-27 09:55:00,95.06,95.07,94.88,94.91,9355.0,92.9189,92.9287,92.743,92.7723,9355.0
2024-11-27 10:00:00,95.02,95.09,94.92,94.97,2341.0,92.8798,92.9483,92.7821,92.831,2341.0
2024-11-27 10:05:00,94.97,95.01,94.94,94.94,5434.0,92.831,92.8701,92.8016,92.8016,5434.0
2024-11-27 10:10:00,95.0,95.09,95.0,95.04,5468.0,92.8603,92.9483,92.8603,92.8994,5468.0
2024-11-27 10:15:00,95.05,95.13,95.04,95.09,3536.0,92.9092,92.9873,92.8994,92.9483,3536.0
2024-11-27 10:20:00,95.05,95.06,94.95,94.95,9367.0,92.9092,92.9189,92.8114,92.8114,9367.0
2024-11-27 10:25:00,94.97,95.03,94.93,94.94,4553.0,92.831,92.8896,92.7919,92.8016,4553.0
2024-11-27 10:30:00,94.9,94.95,94.74,94.74,25278.0,92.7625,92.8114,92.6061,92.6061,25278.0
2024-11-27 10:35:00,94.72,94.72,94.58,94.65,71149.0,92.5866,92.5866,92.4497,92.5182,71149.0
2024-11-27 10:40:00,94.64,94.83,94.64,94.73,19696.0,92.5084,92.6941,92.5084,92.5964,19696.0
2024-11-27 10:45:00,94.74,94.79,94.69,94.7,3335.0,92.6061,92.655,92.5573,92.567,3335.0
2024-11-27 10:50:00,94.68,94.77,94.68,94.72,3859.0,92.5475,92.6355,92.5475,92.5866,3859.0
2024-11-27 10:55:00,94.73,94.74,94.58,94.6,5909.0,92.5964,92.6061,92.4497,92.4693,5909.0
2024-11-27 11:00:00,94.6,94.62,94.49,94.56,10235.0,92.4693,92.4888,92.3618,92.4302,10235.0
2024-11-27 11:05:00,94.58,94.6,94.45,94.48,3251.0,92.4497,92.4693,92.3227,92.352,3251.0
2024-11-27 11:10:00,94.45,94.51,94.38,94.41,17490.0,92.3227,92.3813,92.2542,92.2836,17490.0
2024-11-27 11:15:00,94.42,94.49,94.36,94.47,14754.0,92.2933,92.3618,92.2347,92.3422,14754.0
2024-11-27 11:20:00,94.47,94.53,94.46,94.5,14466.0,92.3422,92.4009,92.3324,92.3715,14466.0
2024-11-27 11:25:00,94.48,94.52,94.34,94.37,47015.0,92.352,92.3911,92.2151,92.2445,47015.0
2024-11-27 11:30:00,94.37,94.41,94.28,94.38,10257.0,92.2445,92.2836,92.1565,92.2542,10257.0
2024-11-27 11:35:00,94.38,94.41,94.37,94.38,6052.0,92.2542,92.2836,92.2445,92.2542,6052.0
2024-11-27 11:40:00,94.33,94.42,94.3,94.37,7773.0,92.2054,92.2933,92.176,92.2445,7773.0
2024-11-27 11:45:00,94.34,94.41,94.34,94.4,6470.0,92.2151,92.2836,92.2151,92.2738,6470.0
2024-11-27 11:50:00,94.38,94.42,94.38,94.38,12837.0,92.2542,92.2933,92.2542,92.2542,12837.0
2024-11-27 11:55:00,94.38,94.41,94.36,94.38,10970.0,92.2542,92.2836,92.2347,92.2542,10970.0
2024-11-27 12:00:00,94.4,94.4,94.07,94.08,17129.0,92.2738,92.2738,91.9512,91.961,17129.0
2024-11-27 12:05:00,94.07,94.22,94.07,94.15,15410.0,91.9512,92.0978,91.9512,92.0294,15410.0
2024-11-27 12:10:00,94.2,94.29,94.17,94.29,16855.0,92.0783,92.1663,92.049,92.1663,16855.0
2024-11-27 12:15:00,94.29,94.31,94.22,94.3,9419.0,92.1663,92.1858,92.0978,92.176,9419.0
2024-11-27 12:20:00,94.3,94.41,94.3,94.38,11436.0,92.176,92.2836,92.176,92.2542,11436.0
2024-11-27 12:25:00,94.38,94.41,94.36,94.4,3890.0,92.2542,92.2836,92.2347,92.2738,3890.0
2024-11-27 12:30:00,94.37,94.43,94.37,94.41,25076.0,92.2445,92.3031,92.2445,92.2836,25076.0
2024-11-27 12:35:00,94.41,94.42,94.38,94.38,4195.0,92.2836,92.2933,92.2542,92.2542,4195.0
2024-11-27 12:40:00,94.39,94.45,94.37,94.37,17086.0,92.264,92.3227,92.2445,92.2445,17086.0
2024-11-27 12:45:00,94.39,94.4,94.36,94.4,5632.0,92.264,92.2738,92.2347,92.2738,5632.0
2024-11-27 12:50:00,94.4,94.48,94.38,94.48,25803.0,92.2738,92.352,92.2542,92.352,25803.0
2024-11-27 12:55:00,94.48,94.57,94.47,94.55,10537.0,92.352,92.44,92.3422,92.4204,10537.0
2024-11-27 13:00:00,94.54,94.56,94.47,94.48,3937.0,92.4106,92.4302,92.3422,92.352,3937.0
2024-11-27 13:05:00,94.45,94.52,94.44,94.52,3344.0,92.3227,92.3911,92.3129,92.3911,3344.0
2024-11-27 13:10:00,94.51,94.55,94.5,94.51,5420.0,92.3813,92.4204,92.3715,92.3813,5420.0
2024-11-27 13:15:00,94.49,94.53,94.46,94.47,3198.0,92.3618,92.4009,92.3324,92.3422,3198.0
2024-11-27 13:20:00,94.47,94.48,94.45,94.46,1800.0,92.3422,92.352,92.3227,92.3324,1800.0
2024-11-27 13:25:00,94.45,94.49,94.44,94.47,14708.0,92.3227,92.3618,92.3129,92.3422,14708.0
2024-11-27 13:30:00,94.5,94.54,94.46,94.46,24129.0,92.3715,92.4106,92.3324,92.3324,24129.0
2024-11-27 13:35:00,94.39,94.39,94.31,94.38,4633.0,92.264,92.264,92.1858,92.2542,4633.0
2024-11-27 13:40:00,94.38,94.38,94.31,94.37,4667.0,92.2542,92.2542,92.1858,92.2445,4667.0
2024-11-27 13:45:00,94.37,94.4,94.33,94.33,5772.0,92.2445,92.2738,92.2054,92.2054,5772.0
2024-11-27 13:50:00,94.33,94.38,94.3,94.33,9329.0,92.2054,92.2542,92.176,92.2054,9329.0
2024-11-27 13:55:00,94.35,94.46,94.34,94.4,4804.0,92.2249,92.3324,92.2151,92.2738,4804.0
2024-11-27 14:00:00,94.4,94.46,94.4,94.43,4116.0,92.2738,92.3324,92.2738,92.3031,4116.0
2024-11-27 14:05:00,94.41,94.43,94.35,94.4,7009.0,92.2836,92.3031,92.2249,92.2738,7009.0
2024-11-27 14:10:00,94.38,94.39,94.31,94.35,4015.0,92.2542,92.264,92.1858,92.2249,4015.0
2024-11-27 14:15:00,94.31,94.37,94.31,94.35,3163.0,92.1858,92.2445,92.1858,92.2249,3163.0
2024-11-27 14:20:00,94.35,94.35,94.26,94.27,2495.0,92.2249,92.2249,92.1369,92.1467,2495.0
2024-11-27 14:25:00,94.26,94.3,94.26,94.27,4152.0,92.1369,92.176,92.1369,92.1467,4152.0
2024-11-27 14:30:00,94.28,94.33,94.23,94.24,7310.0,92.1565,92.2054,92.1076,92.1174,7310.0
2024-11-27 14:35:00,94.25,94.29,94.21,94.26,4141.0,92.1272,92.1663,92.0881,92.1369,4141.0
2024-11-27 14:40:00,94.24,94.33,94.24,94.32,6944.0,92.1174,92.2054,92.1174,92.1956,6944.0
2024-11-27 14:45:00,94.33,94.34,94.29,94.31,5069.0,92.2054,92.2151,92.1663,92.1858,5069.0
2024-11-27 14:50:00,94.29,94.35,94.25,94.35,7334.0,92.1663,92.2249,92.1272,92.2249,7334.0
2024-11-27 14:55:00,94.37,94.4,94.27,94.27,5766.0,92.2445,92.2738,92.1467,92.1467,5766.0
2024-11-27 15:00:00,94.27,94.29,94.15,94.16,6354.0,92.1467,92.1663,92.0294,92.0392,6354.0
2024-11-27 15:05:00,94.16,94.16,94.01,94.13,7966.0,92.0392,92.0392,91.8926,92.0099,7966.0
2024-11-27 15:10:00,94.16,94.2,94.11,94.16,8138.0,92.0392,92.0783,91.9903,92.0392,8138.0
2024-11-27 15:15:00,94.15,94.17,94.1,94.17,6757.0,92.0294,92.049,91.9805,92.049,6757.0
2024-11-27 15:20:00,94.17,94.22,94.14,94.22,6695.0,92.049,92.0978,92.0196,92.0978,6695.0
2024-11-27 15:25:00,94.22,94.22,94.15,94.18,10809.0,92.0978,92.0978,92.0294,92.0587,10809.0
2024-11-27 15:30:00,94.19,94.21,94.09,94.21,16001.0,92.0685,92.0881,91.9708,92.0881,16001.0
2024-11-27 15:35:00,94.22,94.33,94.22,94.32,10362.0,92.0978,92.2054,92.0978,92.1956,10362.0
2024-11-27 15:40:00,94.31,94.32,94.19,94.21,15696.0,92.1858,92.1956,92.0685,92.0881,15696.0
2024-11-27 15:45:00,94.21,94.26,94.18,94.25,17840.0,92.0881,92.1369,92.0587,92.1272,17840.0
2024-11-27 15:50:00,94.25,94.32,94.2,94.27,50882.0,92.1272,92.1956,92.0783,92.1467,50882.0
2024-11-27 15:55:00,94.26,94.27,94.06,94.18,217273.0,92.1369,92.1467,91.9414,92.0587,217273.0
2024-11-29 09:30:00,94.53,94.92,94.38,94.77,34255.0,92.4009,92.7821,92.2542,92.6355,34255.0
2024-11-29 09:35:00,94.84,94.9,94.58,94.79,3809.0,92.7039,92.7625,92.4497,92.655,3809.0
2024-11-29 09:40:00,94.77,94.82,94.45,94.48,7904.0,92.6355,92.6843,92.3227,92.352,7904.0
2024-11-29 09:45:00,94.49,94.5,94.22,94.37,32685.0,92.3618,92.3715,92.0978,92.2445,32685.0
2024-11-29 09:50:00,94.41,94.57,94.39,94.54,23036.0,92.2836,92.44,92.264,92.4106,23036.0
2024-11-29 09:55:00,94.56,94.77,94.52,94.77,25056.0,92.4302,92.6355,92.3911,92.6355,25056.0
2024-11-29 10:00:00,94.64,94.76,94.34,94.35,8011.0,92.5084,92.6257,92.2151,92.2249,8011.0
2024-11-29 10:05:00,94.4,94.45,94.26,94.34,7336.0,92.2738,92.3227,92.1369,92.2151,7336.0
2024-11-29 10:10:00,94.37,94.37,94.2,94.26,4819.0,92.2445,92.2445,92.0783,92.1369,4819.0
2024-11-29 10:15:00,94.25,94.31,94.22,94.26,3817.0,92.1272,92.1858,92.0978,92.1369,3817.0
2024-11-29 10:20:00,94.26,94.34,94.22,94.34,9364.0,92.1369,92.2151,92.0978,92.2151,9364.0
2024-11-29 10:25:00,94.31,94.4,94.27,94.39,20103.0,92.1858,92.2738,92.1467,92.264,20103.0
2024-11-29 10:30:00,94.39,94.43,94.26,94.27,7451.0,92.264,92.3031,92.1369,92.1467,7451.0
2024-11-29 10:35:00,94.27,94.36,94.25,94.36,6115.0,92.1467,92.2347,92.1272,92.2347,6115.0
2024-11-29 10:40:00,94.33,94.34,94.18,94.22,3993.0,92.2054,92.2151,92.0587,92.0978,3993.0
2024-11-29 10:45:00,94.18,94.31,94.18,94.26,8388.0,92.0587,92.1858,92.0587,92.1369,8388.0
2024-11-29 10:50:00,94.25,94.28,94.2,94.27,6552.0,92.1272,92.1565,92.0783,92.1467,6552.0
2024-11-29 10:55:00,94.27,94.3,94.2,94.3,11294.0,92.1467,92.176,92.0783,92.176,11294.0
2024-11-29 11:00:00,94.31,94.31,94.14,94.17,7647.0,92.1858,92.1858,92.0196,92.049,7647.0
2024-11-29 11:05:00,94.15,94.19,94.05,94.06,7891.0,92.0294,92.0685,91.9317,91.9414,7891.0
2024-11-29 11:10:00,94.05,94.1,93.93,93.96,5800.0,91.9317,91.9805,91.8144,91.8437,5800.0
2024-11-29 11:15:00,93.97,94.02,93.92,94.01,6095.0,91.8535,91.9024,91.8046,91.8926,6095.0
2024-11-29 11:20:00,94.01,94.03,93.93,94.03,10521.0,91.8926,91.9121,91.8144,91.9121,10521.0
2024-11-29 11:25:00,94.02,94.04,93.97,93.98,9012.0,91.9024,91.9219,91.8535,91.8633,9012.0
2024-11-29 11:30:00,93.98,94.14,93.97,94.14,6832.0,91.8633,92.0196,91.8535,92.0196,6832.0
2024-11-29 11:35:00,94.14,94.14,94.09,94.13,7271.0,92.0196,92.0196,91.9708,92.0099,7271.0
2024-11-29 11:40:00,94.13,94.23,94.12,94.22,6189.0,92.0099,92.1076,92.0001,92.0978,6189.0
2024-11-29 11:45:00,94.23,94.29,94.19,94.23,11918.0,92.1076,92.1663,92.0685,92.1076,11918.0
2024-11-29 11:50:00,94.2,94.25,94.17,94.22,4512.0,92.0783,92.1272,92.049,92.0978,4512.0
2024-11-29 11:55:00,94.22,94.29,94.21,94.23,4606.0,92.0978,92.1663,92.0881,92.1076,4606.0
2024-11-29 12:00:00,94.23,94.33,94.22,94.3,8712.0,92.1076,92.2054,92.0978,92.176,8712.0
2024-11-29 12:05:00,94.3,94.35,94.27,94.33,5720.0,92.176,92.2249,92.1467,92.2054,5720.0
2024-11-29 12:10:00,94.32,94.35,94.26,94.28,11052.0,92.1956,92.2249,92.1369,92.1565,11052.0
2024-11-29 12:15:00,94.29,94.4,94.26,94.37,8374.0,92.1663,92.2738,92.1369,92.2445,8374.0
2024-11-29 12:20:00,94.34,94.36,94.1,94.12,5739.0,92.2151,92.2347,91.9805,92.0001,5739.0
2024-11-29 12:25:00,94.13,94.16,94.08,94.09,8996.0,92.0099,92.0392,91.961,91.9708,8996.0
2024-11-29 12:30:00,94.07,94.26,94.06,94.23,7645.0,91.9512,92.1369,91.9414,92.1076,7645.0
2024-11-29 12:35:00,94.24,94.28,94.23,94.28,4143.0,92.1174,92.1565,92.1076,92.1565,4143.0
2024-11-29 12:40:00,94.28,94.32,94.24,94.29,9197.0,92.1565,92.1956,92.1174,92.1663,9197.0
2024-11-29 12:45:00,94.31,94.57,94.3,94.54,15782.0,92.1858,92.44,92.176,92.4106,15782.0
2024-11-29 12:50:00,94.54,94.54,94.19,94.22,19297.0,92.4106,92.4106,92.0685,92.0978,19297.0
2024-11-29 12:55:00,94.23,94.38,94.17,94.31,63868.0,92.1076,92.2542,92.049,92.1858,63868.0
2024-12-02 09:30:00,94.89,94.99,94.26,94.34,99087.0,92.7528,92.8505,92.1369,92.2151,99087.0
2024-12-02 09:35:00,94.33,94.34,93.88,93.99,18334.0,92.2054,92.2151,91.7655,91.873,18334.0
2024-12-02 09:40:00,93.98,94.09,93.83,94.02,7153.0,91.8633,91.9708,91.7166,91.9024,7153.0
2024-12-02 09:45:00,94.02,94.07,93.65,93.75,15889.0,91.9024,91.9512,91.5407,91.6384,15889.0
2024-12-02 09:50:00,93.7,93.7,93.44,93.45,9005.0,91.5896,91.5896,91.3354,91.3452,9005.0
2024-12-02 09:55:00,93.47,93.48,93.32,93.39,8228.0,91.3647,91.3745,91.2181,91.2865,8228.0
2024-12-02 10:00:00,93.34,93.39,93.07,93.14,6068.0,91.2377,91.2865,90.9737,91.0422,6068.0
2024-12-02 10:05:00,93.18,93.18,92.99,93.09,10831.0,91.0813,91.0813,90.8955,90.9933,10831.0
2024-12-02 10:10:00,93.09,93.15,92.86,92.87,6229.0,90.9933,91.0519,90.7685,90.7783,6229.0
2024-12-02 10:15:00,92.86,93.07,92.86,93.07,3135.0,90.7685,90.9737,90.7685,90.9737,3135.0
2024-12-02 10:20:00,93.09,93.1,92.85,92.89,8134.0,90.9933,91.0031,90.7587,90.7978,8134.0
2024-12-02 10:25:00,92.9,92.9,92.77,92.83,3355.0,90.8076,90.8076,90.6805,90.7392,3355.0
2024-12-02 10:30:00,92.82,92.86,92.69,92.69,2282.0,90.7294,90.7685,90.6023,90.6023,2282.0
2024-12-02 10:35:00,92.69,92.85,92.66,92.84,4180.0,90.6023,90.7587,90.573,90.7489,4180.0
2024-12-02 10:40:00,92.82,92.89,92.8,92.8,3833.0,90.7294,90.7978,90.7098,90.7098,3833.0
2024-12-02 10:45:00,92.78,92.83,92.7,92.83,4651.0,90.6903,90.7392,90.6121,90.7392,4651.0
2024-12-02 10:50:00,92.9,92.9,92.79,92.86,3214.0,90.8076,90.8076,90.7001,90.7685,3214.0
2024-12-02 10:55:00,92.84,92.92,92.75,92.88,11739.0,90.7489,90.8271,90.661,90.788,11739.0
2024-12-02 11:00:00,92.89,92.9,92.8,92.84,21862.0,90.7978,90.8076,90.7098,90.7489,21862.0
2024-12-02 11:05:00,92.85,92.91,92.82,92.85,6098.0,90.7587,90.8174,90.7294,90.7587,6098.0
2024-12-02 11:10:00,92.84,92.95,92.83,92.93,2351.0,90.7489,90.8565,90.7392,90.8369,2351.0
2024-12-02 11:15:00,92.95,93.05,92.94,92.98,4760.0,90.8565,90.9542,90.8467,90.8858,4760.0
2024-12-02 11:20:00,93.0,93.08,93.0,93.08,5318.0,90.9053,90.9835,90.9053,90.9835,5318.0
2024-12-02 11:25:00,93.09,93.13,93.05,93.12,7986.0,90.9933,91.0324,90.9542,91.0226,7986.0
2024-12-02 11:30:00,93.12,93.16,93.08,93.08,25870.0,91.0226,91.0617,90.9835,90.9835,25870.0
2024-12-02 11:35:00,93.11,93.13,93.01,93.03,31866.0,91.0128,91.0324,90.9151,90.9346,31866.0
2024-12-02 11:40:00,93.03,93.12,93.02,93.1,4651.0,90.9346,91.0226,90.9249,91.0031,4651.0
2024-12-02 11:45:00,93.13,93.15,93.0,93.0,3788.0,91.0324,91.0519,90.9053,90.9053,3788.0
2024-12-02 11:50:00,92.98,93.0,92.94,92.95,8646.0,90.8858,90.9053,90.8467,90.8565,8646.0
2024-12-02 11:55:00,92.94,93.0,92.91,92.98,4183.0,90.8467,90.9053,90.8174,90.8858,4183.0
2024-12-02 12:00:00,92.98,93.01,92.96,92.96,5122.0,90.8858,90.9151,90.8662,90.8662,5122.0
2024-12-02 12:05:00,92.97,93.07,92.96,93.04,6566.0,90.876,90.9737,90.8662,90.9444,6566.0
2024-12-02 12:10:00,93.04,93.04,92.94,92.97,5393.0,90.9444,90.9444,90.8467,90.876,5393.0
2024-12-02 12:15:00,92.95,93.0,92.9,92.98,7490.0,90.8565,90.9053,90.8076,90.8858,7490.0
2024-12-02 12:20:00,92.98,93.0,92.94,92.98,3585.0,90.8858,90.9053,90.8467,90.8858,3585.0
2024-12-02 12:25:00,92.97,93.02,92.94,93.01,8396.0,90.876,90.9249,90.8467,90.9151,8396.0
2024-12-02 12:30:00,93.0,93.0,92.94,93.0,8280.0,90.9053,90.9053,90.8467,90.9053,8280.0
2024-12-02 12:35:00,93.0,93.02,92.98,93.02,5680.0,90.9053,90.9249,90.8858,90.9249,5680.0
2024-12-02 12:40:00,93.01,93.05,92.99,93.0,6750.0,90.9151,90.9542,90.8955,90.9053,6750.0
2024-12-02 12:45:00,93.01,93.07,92.99,93.07,6083.0,90.9151,90.9737,90.8955,90.9737,6083.0
2024-12-02 12:50:00,93.04,93.09,92.98,93.09,6336.0,90.9444,90.9933,90.8858,90.9933,6336.0
2024-12-02 12:55:00,93.1,93.11,93.02,93.04,3604.0,91.0031,91.0128,90.9249,90.9444,3604.0
2024-12-02 13:00:00,93.04,93.06,93.02,93.03,2554.0,90.9444,90.964,90.9249,90.9346,2554.0
2024-12-02 13:05:00,93.03,93.04,92.97,92.99,2890.0,90.9346,90.9444,90.876,90.8955,2890.0
2024-12-02 13:10:00,93.0,93.0,92.96,92.98,4842.0,90.9053,90.9053,90.8662,90.8858,4842.0
2024-12-02 13:15:00,92.99,93.02,92.96,92.98,6376.0,90.8955,90.9249,90.8662,90.8858,6376.0
2024-12-02 13:20:00,92.97,93.01,92.95,92.99,31318.0,90.876,90.9151,90.8565,90.8955,31318.0
2024-12-02 13:25:00,93.0,93.0,92.95,92.96,4053.0,90.9053,90.9053,90.8565,90.8662,4053.0
2024-12-02 13:30:00,92.95,92.99,92.87,92.87,5237.0,90.8565,90.8955,90.7783,90.7783,5237.0
2024-12-02 13:35:00,92.88,92.97,92.83,92.95,7275.0,90.788,90.876,90.7392,90.8565,7275.0
2024-12-02 13:40:00,92.95,93.01,92.92,92.95,11405.0,90.8565,90.9151,90.8271,90.8565,11405.0
2024-12-02 13:45:00,92.97,92.97,92.92,92.93,3568.0,90.876,90.876,90.8271,90.8369,3568.0
2024-12-02 13:50:00,92.93,92.94,92.91,92.94,3810.0,90.8369,90.8467,90.8174,90.8467,3810.0
2024-12-02 13:55:00,92.93,92.99,92.93,92.98,4114.0,90.8369,90.8955,90.8369,90.8858,4114.0
2024-12-02 14:00:00,92.98,93.01,92.88,92.88,7411.0,90.8858,90.9151,90.788,90.788,7411.0
2024-12-02 14:05:00,92.86,92.88,92.78,92.87,8814.0,90.7685,90.788,90.6903,90.7783,8814.0
2024-12-02 14:10:00,92.87,92.91,92.86,92.91,4587.0,90.7783,90.8174,90.7685,90.8174,4587.0
2024-12-02 14:15:00,92.92,92.98,92.9,92.91,7812.0,90.8271,90.8858,90.8076,90.8174,7812.0
2024-12-02 14:20:00,92.88,92.89,92.81,92.83,5413.0,90.788,90.7978,90.7196,90.7392,5413.0
2024-12-02 14:25:00,92.83,92.89,92.83,92.86,3754.0,90.7392,90.7978,90.7392,90.7685,3754.0
2024-12-02 14:30:00,92.84,92.85,92.78,92.78,3547.0,90.7489,90.7587,90.6903,90.6903,3547.0
2024-12-02 14:35:00,92.77,92.85,92.77,92.84,5611.0,90.6805,90.7587,90.6805,90.7489,5611.0
2024-12-02 14:40:00,92.83,92.83,92.79,92.8,5678.0,90.7392,90.7392,90.7001,90.7098,5678.0
2024-12-02 14:45:00,92.8,92.86,92.79,92.86,6475.0,90.7098,90.7685,90.7001,90.7685,6475.0
2024-12-02 14:50:00,92.85,92.85,92.75,92.75,6176.0,90.7587,90.7587,90.661,90.661,6176.0
2024-12-02 14:55:00,92.78,92.81,92.76,92.81,8816.0,90.6903,90.7196,90.6707,90.7196,8816.0
2024-12-02 15:00:00,92.8,92.82,92.73,92.73,8355.0,90.7098,90.7294,90.6414,90.6414,8355.0
2024-12-02 15:05:00,92.75,92.77,92.74,92.77,5742.0,90.661,90.6805,90.6512,90.6805,5742.0
2024-12-02 15:10:00,92.77,92.78,92.72,92.72,6696.0,90.6805,90.6903,90.6316,90.6316,6696.0
2024-12-02 15:15:00,92.69,92.81,92.69,92.76,9322.0,90.6023,90.7196,90.6023,90.6707,9322.0
2024-12-02 15:20:00,92.77,92.78,92.67,92.7,8059.0,90.6805,90.6903,90.5828,90.6121,8059.0
2024-12-02 15:25:00,92.7,92.71,92.61,92.62,6669.0,90.6121,90.6219,90.5241,90.5339,6669.0
2024-12-02 15:30:00,92.63,92.63,92.57,92.59,9152.0,90.5437,90.5437,90.485,90.5046,9152.0
2024-12-02 15:35:00,92.58,92.6,92.43,92.45,18830.0,90.4948,90.5143,90.3482,90.3677,18830.0
2024-12-02 15:40:00,92.45,92.45,92.27,92.31,26399.0,90.3677,90.3677,90.1918,90.2309,26399.0
2024-12-02 15:45:00,92.31,92.31,92.19,92.26,24628.0,90.2309,90.2309,90.1136,90.182,24628.0
2024-12-02 15:50:00,92.26,92.38,92.24,92.31,45655.0,90.182,90.2993,90.1624,90.2309,45655.0
2024-12-02 15:55:00,92.31,92.41,92.21,92.28,243433.0,90.2309,90.3286,90.1331,90.2015,243433.0
2024-12-03 09:30:00,93.2,93.36,92.56,92.93,32842.0,91.1008,91.2572,90.4752,90.8369,32842.0
2024-12-03 09:35:00,92.75,92.75,92.4,92.6,8273.0,90.661,90.661,90.3188,90.5143,8273.0
2024-12-03 09:40:00,92.59,92.61,92.34,92.57,16298.0,90.5046,90.5241,90.2602,90.485,16298.0
2024-12-03 09:45:00,92.49,92.64,92.4,92.48,22951.0,90.4068,90.5534,90.3188,90.397,22951.0
2024-12-03 09:50:00,92.49,92.57,92.42,92.45,8203.0,90.4068,90.485,90.3384,90.3677,8203.0
2024-12-03 09:55:00,92.43,92.61,92.43,92.5,9144.0,90.3482,90.5241,90.3482,90.4166,9144.0
2024-12-03 10:00:00,92.47,92.65,92.43,92.54,11285.0,90.3873,90.5632,90.3482,90.4557,11285.0
2024-12-03 10:05:00,92.52,92.55,92.46,92.54,10800.0,90.4361,90.4655,90.3775,90.4557,10800.0
2024-12-03 10:10:00,92.54,92.56,92.43,92.49,9119.0,90.4557,90.4752,90.3482,90.4068,9119.0
2024-12-03 10:15:00,92.51,92.67,92.49,92.65,4779.0,90.4264,90.5828,90.4068,90.5632,4779.0
2024-12-03 10:20:00,92.64,92.65,92.47,92.52,13463.0,90.5534,90.5632,90.3873,90.4361,13463.0
2024-12-03 10:25:00,92.54,92.54,92.48,92.49,6853.0,90.4557,90.4557,90.397,90.4068,6853.0
2024-12-03 10:30:00,92.51,92.52,92.44,92.48,40027.0,90.4264,90.4361,90.3579,90.397,40027.0
2024-12-03 10:35:00,92.47,92.61,92.46,92.57,7442.0,90.3873,90.5241,90.3775,90.485,7442.0
2024-12-03 10:40:00,92.58,92.58,92.47,92.51,4273.0,90.4948,90.4948,90.3873,90.4264,4273.0
2024-12-03 10:45:00,92.5,92.54,92.46,92.5,6438.0,90.4166,90.4557,90.3775,90.4166,6438.0
2024-12-03 10:50:00,92.52,92.56,92.49,92.54,4454.0,90.4361,90.4752,90.4068,90.4557,4454.0
2024-12-03 10:55:00,92.5,92.5,92.44,92.46,8686.0,90.4166,90.4166,90.3579,90.3775,8686.0
2024-12-03 11:00:00,92.47,92.51,92.25,92.25,13059.0,90.3873,90.4264,90.1722,90.1722,13059.0
2024-12-03 11:05:00,92.19,92.28,92.15,92.25,9686.0,90.1136,90.2015,90.0745,90.1722,9686.0
2024-12-03 11:10:00,92.28,92.35,92.23,92.32,17770.0,90.2015,90.27,90.1527,90.2406,17770.0
2024-12-03 11:15:00,92.34,92.34,92.23,92.28,5173.0,90.2602,90.2602,90.1527,90.2015,5173.0
2024-12-03 11:20:00,92.31,92.33,92.25,92.25,6102.0,90.2309,90.2504,90.1722,90.1722,6102.0
2024-12-03 11:25:00,92.25,92.31,92.25,92.28,5228.0,90.1722,90.2309,90.1722,90.2015,5228.0
2024-12-03 11:30:00,92.27,92.36,92.23,92.36,5855.0,90.1918,90.2797,90.1527,90.2797,5855.0
2024-12-03 11:35:00,92.34,92.34,92.25,92.29,3040.0,90.2602,90.2602,90.1722,90.2113,3040.0
2024-12-03 11:40:00,92.28,92.31,92.26,92.29,2253.0,90.2015,90.2309,90.182,90.2113,2253.0
2024-12-03 11:45:00,92.29,92.3,92.24,92.27,4120.0,90.2113,90.2211,90.1624,90.1918,4120.0
2024-12-03 11:50:00,92.25,92.25,92.21,92.23,7456.0,90.1722,90.1722,90.1331,90.1527,7456.0
2024-12-03 11:55:00,92.23,92.23,92.19,92.22,5710.0,90.1527,90.1527,90.1136,90.1429,5710.0
2024-12-03 12:00:00,92.22,92.22,92.15,92.16,2402.0,90.1429,90.1429,90.0745,90.0842,2402.0
2024-12-03 12:05:00,92.17,92.19,92.13,92.17,4539.0,90.094,90.1136,90.0549,90.094,4539.0
2024-12-03 12:10:00,92.17,92.26,92.15,92.26,7258.0,90.094,90.182,90.0745,90.182,7258.0
2024-12-03 12:15:00,92.26,92.29,92.24,92.25,3003.0,90.182,90.2113,90.1624,90.1722,3003.0
2024-12-03 12:20:00,92.25,92.27,92.2,92.21,5540.0,90.1722,90.1918,90.1233,90.1331,5540.0
2024-12-03 12:25:00,92.23,92.24,92.21,92.23,6954.0,90.1527,90.1624,90.1331,90.1527,6954.0
2024-12-03 12:30:00,92.25,92.29,92.25,92.28,5285.0,90.1722,90.2113,90.1722,90.2015,5285.0
2024-12-03 12:35:00,92.26,92.26,92.21,92.23,5536.0,90.182,90.182,90.1331,90.1527,5536.0
2024-12-03 12:40:00,92.23,92.23,92.18,92.18,6917.0,90.1527,90.1527,90.1038,90.1038,6917.0
2024-12-03 12:45:00,92.17,92.18,92.09,92.11,13627.0,90.094,90.1038,90.0158,90.0354,13627.0
2024-12-03 12:50:00,92.11,92.16,92.1,92.15,11409.0,90.0354,90.0842,90.0256,90.0745,11409.0
2024-12-03 12:55:00,92.15,92.16,92.09,92.09,3996.0,90.0745,90.0842,90.0158,90.0158,3996.0
2024-12-03 13:00:00,92.09,92.2,92.08,92.19,8447.0,90.0158,90.1233,90.006,90.1136,8447.0
2024-12-03 13:05:00,92.19,92.2,92.16,92.17,5163.0,90.1136,90.1233,90.0842,90.094,5163.0
2024-12-03 13:10:00,92.18,92.29,92.17,92.24,15222.0,90.1038,90.2113,90.094,90.1624,15222.0
2024-12-03 13:15:00,92.24,92.26,92.22,92.26,9370.0,90.1624,90.182,90.1429,90.182,9370.0
2024-12-03 13:20:00,92.24,92.25,92.22,92.23,11087.0,90.1624,90.1722,90.1429,90.1527,11087.0
2024-12-03 13:25:00,92.23,92.34,92.22,92.31,9596.0,90.1527,90.2602,90.1429,90.2309,9596.0
2024-12-03 13:30:00,92.31,92.32,92.12,92.16,10649.0,90.2309,90.2406,90.0451,90.0842,10649.0
2024-12-03 13:35:00,92.15,92.23,92.14,92.21,6305.0,90.0745,90.1527,90.0647,90.1331,6305.0
2024-12-03 13:40:00,92.22,92.27,92.2,92.25,9898.0,90.1429,90.1918,90.1233,90.1722,9898.0
2024-12-03 13:45:00,92.25,92.27,92.19,92.21,15225.0,90.1722,90.1918,90.1136,90.1331,15225.0
2024-12-03 13:50:00,92.23,92.23,92.13,92.13,9935.0,90.1527,90.1527,90.0549,90.0549,9935.0
2024-12-03 13:55:00,92.13,92.22,92.12,92.16,13350.0,90.0549,90.1429,90.0451,90.0842,13350.0
2024-12-03 14:00:00,92.15,92.24,92.15,92.18,13347.0,90.0745,90.1624,90.0745,90.1038,13347.0
2024-12-03 14:05:00,92.17,92.27,92.17,92.2,9637.0,90.094,90.1918,90.094,90.1233,9637.0
2024-12-03 14:10:00,92.2,92.21,92.15,92.15,11955.0,90.1233,90.1331,90.0745,90.0745,11955.0
2024-12-03 14:15:00,92.14,92.18,92.11,92.15,12058.0,90.0647,90.1038,90.0354,90.0745,12058.0
2024-12-03 14:20:00,92.16,92.27,92.13,92.24,10923.0,90.0842,90.1918,90.0549,90.1624,10923.0
2024-12-03 14:25:00,92.25,92.25,92.13,92.19,14176.0,90.1722,90.1722,90.0549,90.1136,14176.0
2024-12-03 14:30:00,92.19,92.26,92.18,92.25,10104.0,90.1136,90.182,90.1038,90.1722,10104.0
2024-12-03 14:35:00,92.24,92.25,92.01,92.01,10054.0,90.1624,90.1722,89.9376,89.9376,10054.0
2024-12-03 14:40:00,92.01,92.02,91.79,91.79,10818.0,89.9376,89.9474,89.7226,89.7226,10818.0
2024-12-03 14:45:00,91.8,91.84,91.77,91.77,10644.0,89.7324,89.7715,89.703,89.703,10644.0
2024-12-03 14:50:00,91.78,91.83,91.74,91.78,25311.0,89.7128,89.7617,89.6737,89.7128,25311.0
2024-12-03 14:55:00,91.77,91.79,91.73,91.79,32561.0,89.703,89.7226,89.6639,89.7226,32561.0
2024-12-03 15:00:00,91.77,91.82,91.73,91.79,15866.0,89.703,89.7519,89.6639,89.7226,15866.0
2024-12-03 15:05:00,91.79,91.86,91.77,91.83,9944.0,89.7226,89.791,89.703,89.7617,9944.0
2024-12-03 15:10:00,91.84,91.89,91.81,91.83,12403.0,89.7715,89.8203,89.7421,89.7617,12403.0
2024-12-03 15:15:00,91.81,91.82,91.7,91.73,10550.0,89.7421,89.7519,89.6346,89.6639,10550.0
2024-12-03 15:20:00,91.73,91.74,91.65,91.65,8985.0,89.6639,89.6737,89.5857,89.5857,8985.0
2024-12-03 15:25:00,91.62,91.63,91.57,91.57,14173.0,89.5564,89.5662,89.5075,89.5075,14173.0
2024-12-03 15:30:00,91.58,91.64,91.5,91.5,23716.0,89.5173,89.576,89.4391,89.4391,23716.0
2024-12-03 15:35:00,91.5,91.59,91.47,91.56,27707.0,89.4391,89.5271,89.4098,89.4978,27707.0
2024-12-03 15:40:00,91.55,91.61,91.51,91.6,28435.0,89.488,89.5466,89.4489,89.5369,28435.0
2024-12-03 15:45:00,91.6,91.7,91.53,91.6,33866.0,89.5369,89.6346,89.4684,89.5369,33866.0
2024-12-03 15:50:00,91.58,91.6,91.34,91.36,68943.0,89.5173,89.5369,89.2827,89.3023,68943.0
2024-12-03 15:55:00,91.36,91.37,91.15,91.17,216416.0,89.3023,89.312,89.097,89.1165,216416.0
2024-12-04 09:30:00,91.27,91.57,90.8,91.24,55114.0,89.2143,89.5075,88.7549,89.185,55114.0
2024-12-04 09:35:00,91.0,91.26,90.94,91.17,8827.0,88.9504,89.2045,88.8917,89.1165,8827.0
2024-12-04 09:40:00,91.18,91.47,91.17,91.21,10248.0,89.1263,89.4098,89.1165,89.1556,10248.0
2024-12-04 09:45:00,91.16,91.29,91.06,91.06,10962.0,89.1068,89.2338,89.009,89.009,10962.0
2024-12-04 09:50:00,91.04,91.33,91.04,91.29,8451.0,88.9895,89.2729,88.9895,89.2338,8451.0
2024-12-04 09:55:00,91.3,91.5,91.28,91.5,49404.0,89.2436,89.4391,89.2241,89.4391,49404.0
2024-12-04 10:00:00,91.5,91.61,91.47,91.54,7812.0,89.4391,89.5466,89.4098,89.4782,7812.0
2024-12-04 10:05:00,91.52,91.6,91.46,91.49,13319.0,89.4587,89.5369,89.4,89.4293,13319.0
2024-12-04 10:10:00,91.47,91.7,91.45,91.59,10779.0,89.4098,89.6346,89.3902,89.5271,10779.0
2024-12-04 10:15:00,91.61,91.65,91.45,91.46,11964.0,89.5466,89.5857,89.3902,89.4,11964.0
2024-12-04 10:20:00,91.51,91.69,91.41,91.65,5234.0,89.4489,89.6248,89.3511,89.5857,5234.0
2024-12-04 10:25:00,91.71,91.71,91.66,91.7,3102.0,89.6444,89.6444,89.5955,89.6346,3102.0
2024-12-04 10:30:00,91.67,91.7,91.49,91.49,6506.0,89.6053,89.6346,89.4293,89.4293,6506.0
2024-12-04 10:35:00,91.51,91.65,91.51,91.53,6949.0,89.4489,89.5857,89.4489,89.4684,6949.0
2024-12-04 10:40:00,91.55,91.67,91.55,91.62,4340.0,89.488,89.6053,89.488,89.5564,4340.0
2024-12-04 10:45:00,91.57,91.6,91.53,91.58,4811.0,89.5075,89.5369,89.4684,89.5173,4811.0
2024-12-04 10:50:00,91.56,91.59,91.46,91.57,5172.0,89.4978,89.5271,89.4,89.5075,5172.0
2024-12-04 10:55:00,91.58,91.63,91.53,91.63,13080.0,89.5173,89.5662,89.4684,89.5662,13080.0
2024-12-04 11:00:00,91.66,91.82,91.66,91.79,13313.0,89.5955,89.7519,89.5955,89.7226,13313.0
2024-12-04 11:05:00,91.82,91.83,91.74,91.81,4499.0,89.7519,89.7617,89.6737,89.7421,4499.0
2024-12-04 11:10:00,91.83,91.83,91.67,91.75,8570.0,89.7617,89.7617,89.6053,89.6835,8570.0
2024-12-04 11:15:00,91.79,91.8,91.74,91.8,7046.0,89.7226,89.7324,89.6737,89.7324,7046.0
2024-12-04 11:20:00,91.86,91.86,91.77,91.83,4450.0,89.791,89.791,89.703,89.7617,4450.0
2024-12-04 11:25:00,91.82,91.86,91.58,91.6,6632.0,89.7519,89.791,89.5173,89.5369,6632.0
2024-12-04 11:30:00,91.59,91.69,91.53,91.67,8756.0,89.5271,89.6248,89.4684,89.6053,8756.0
2024-12-04 11:35:00,91.65,91.68,91.53,91.6,11159.0,89.5857,89.6151,89.4684,89.5369,11159.0
2024-12-04 11:40:00,91.57,91.58,91.45,91.46,6556.0,89.5075,89.5173,89.3902,89.4,6556.0
2024-12-04 11:45:00,91.49,91.58,91.47,91.52,6647.0,89.4293,89.5173,89.4098,89.4587,6647.0
2024-12-04 11:50:00,91.54,91.61,91.5,91.55,6786.0,89.4782,89.5466,89.4391,89.488,6786.0
2024-12-04 11:55:00,91.54,91.55,91.48,91.55,32312.0,89.4782,89.488,89.4196,89.488,32312.0
2024-12-04 12:00:00,91.55,91.59,91.54,91.54,3457.0,89.488,89.5271,89.4782,89.4782,3457.0
2024-12-04 12:05:00,91.56,91.61,91.52,91.52,8808.0,89.4978,89.5466,89.4587,89.4587,8808.0
2024-12-04 12:10:00,91.5,91.54,91.49,91.52,7471.0,89.4391,89.4782,89.4293,89.4587,7471.0
2024-12-04 12:15:00,91.5,91.52,91.45,91.47,8416.0,89.4391,89.4587,89.3902,89.4098,8416.0
2024-12-04 12:20:00,91.46,91.52,91.45,91.48,8597.0,89.4,89.4587,89.3902,89.4196,8597.0
2024-12-04 12:25:00,91.48,91.51,91.46,91.5,4546.0,89.4196,89.4489,89.4,89.4391,4546.0
2024-12-04 12:30:00,91.5,91.5,91.43,91.5,10752.0,89.4391,89.4391,89.3707,89.4391,10752.0
2024-12-04 12:35:00,91.5,91.5,91.43,91.49,9979.0,89.4391,89.4391,89.3707,89.4293,9979.0
2024-12-04 12:40:00,91.48,91.5,91.46,91.48,6682.0,89.4196,89.4391,89.4,89.4196,6682.0
2024-12-04 12:45:00,91.48,91.6,91.46,91.6,5210.0,89.4196,89.5369,89.4,89.5369,5210.0
2024-12-04 12:50:00,91.6,91.65,91.58,91.61,5423.0,89.5369,89.5857,89.5173,89.5466,5423.0
2024-12-04 12:55:00,91.59,91.6,91.55,91.57,2994.0,89.5271,89.5369,89.488,89.5075,2994.0
2024-12-04 13:00:00,91.55,91.57,91.5,91.52,4093.0,89.488,89.5075,89.4391,89.4587,4093.0
2024-12-04 13:05:00,91.5,91.5,91.46,91.5,9760.0,89.4391,89.4391,89.4,89.4391,9760.0
2024-12-04 13:10:00,91.5,91.52,91.49,91.52,6238.0,89.4391,89.4587,89.4293,89.4587,6238.0
2024-12-04 13:15:00,91.52,91.59,91.5,91.53,7947.0,89.4587,89.5271,89.4391,89.4684,7947.0
2024-12-04 13:20:00,91.52,91.54,91.46,91.49,8940.0,89.4587,89.4782,89.4,89.4293,8940.0
2024-12-04 13:25:00,91.5,91.51,91.45,91.49,5417.0,89.4391,89.4489,89.3902,89.4293,5417.0
2024-12-04 13:30:00,91.48,91.49,91.36,91.4,11488.0,89.4196,89.4293,89.3023,89.3414,11488.0
2024-12-04 13:35:00,91.41,91.48,91.39,91.48,7359.0,89.3511,89.4196,89.3316,89.4196,7359.0
2024-12-04 13:40:00,91.47,91.54,91.46,91.52,8446.0,89.4098,89.4782,89.4,89.4587,8446.0
2024-12-04 13:45:00,91.5,91.52,91.37,91.38,7031.0,89.4391,89.4587,89.312,89.3218,7031.0
2024-12-04 13:50:00,91.39,91.41,91.33,91.41,4468.0,89.3316,89.3511,89.2729,89.3511,4468.0
2024-12-04 13:55:00,91.44,91.48,91.36,91.37,5291.0,89.3805,89.4196,89.3023,89.312,5291.0
2024-12-04 14:00:00,91.33,91.33,91.27,91.32,5469.0,89.2729,89.2729,89.2143,89.2632,5469.0
2024-12-04 14:05:00,91.34,91.39,91.33,91.39,5104.0,89.2827,89.3316,89.2729,89.3316,5104.0
2024-12-04 14:10:00,91.39,91.4,91.32,91.4,4690.0,89.3316,89.3414,89.2632,89.3414,4690.0
2024-12-04 14:15:00,91.33,91.36,91.23,91.23,5370.0,89.2729,89.3023,89.1752,89.1752,5370.0
2024-12-04 14:20:00,91.26,91.33,91.23,91.28,7352.0,89.2045,89.2729,89.1752,89.2241,7352.0
2024-12-04 14:25:00,91.29,91.29,91.19,91.23,4909.0,89.2338,89.2338,89.1361,89.1752,4909.0
2024-12-04 14:30:00,91.23,91.27,91.21,91.24,4989.0,89.1752,89.2143,89.1556,89.185,4989.0
2024-12-04 14:35:00,91.26,91.28,91.2,91.23,7013.0,89.2045,89.2241,89.1459,89.1752,7013.0
2024-12-04 14:40:00,91.25,91.26,91.14,91.17,6029.0,89.1947,89.2045,89.0872,89.1165,6029.0
2024-12-04 14:45:00,91.15,91.2,91.15,91.15,3220.0,89.097,89.1459,89.097,89.097,3220.0
2024-12-04 14:50:00,91.17,91.2,91.11,91.16,5154.0,89.1165,89.1459,89.0579,89.1068,5154.0
2024-12-04 14:55:00,91.18,91.24,91.17,91.22,6015.0,89.1263,89.185,89.1165,89.1654,6015.0
2024-12-04 15:00:00,91.23,91.31,91.2,91.31,8452.0,89.1752,89.2534,89.1459,89.2534,8452.0
2024-12-04 15:05:00,91.3,91.33,91.25,91.33,7804.0,89.2436,89.2729,89.1947,89.2729,7804.0
2024-12-04 15:10:00,91.36,91.43,91.34,91.35,4972.0,89.3023,89.3707,89.2827,89.2925,4972.0
2024-12-04 15:15:00,91.37,91.4,91.32,91.4,10159.0,89.312,89.3414,89.2632,89.3414,10159.0
2024-12-04 15:20:00,91.38,91.4,91.33,91.33,9634.0,89.3218,89.3414,89.2729,89.2729,9634.0
2024-12-04 15:25:00,91.33,91.37,91.31,91.32,9468.0,89.2729,89.312,89.2534,89.2632,9468.0
2024-12-04 15:30:00,91.31,91.37,91.24,91.37,10459.0,89.2534,89.312,89.185,89.312,10459.0
2024-12-04 15:35:00,91.36,91.51,91.35,91.51,11320.0,89.3023,89.4489,89.2925,89.4489,11320.0
2024-12-04 15:40:00,91.51,91.52,91.45,91.5,13968.0,89.4489,89.4587,89.3902,89.4391,13968.0
2024-12-04 15:45:00,91.5,91.6,91.44,91.58,18086.0,89.4391,89.5369,89.3805,89.5173,18086.0
2024-12-04 15:50:00,91.59,91.59,91.49,91.55,34917.0,89.5271,89.5271,89.4293,89.488,34917.0
2024-12-04 15:55:00,91.54,91.85,91.52,91.83,118493.0,89.4782,89.7812,89.4587,89.7617,118493.0
2024-12-05 09:30:00,91.73,92.14,91.66,92.06,28463.0,89.6639,90.0647,89.5955,89.9865,28463.0
2024-12-05 09:35:00,91.74,92.06,91.57,92.06,2398.0,89.6737,89.9865,89.5075,89.9865,2398.0
2024-12-05 09:40:00,92.1,92.26,91.92,91.98,5783.0,90.0256,90.182,89.8497,89.9083,5783.0
2024-12-05 09:45:00,91.92,91.97,91.78,91.87,4506.0,89.8497,89.8985,89.7128,89.8008,4506.0
2024-12-05 09:50:00,91.92,91.94,91.85,91.89,5098.0,89.8497,89.8692,89.7812,89.8203,5098.0
2024-12-05 09:55:00,91.95,92.02,91.91,92.02,5875.0,89.879,89.9474,89.8399,89.9474,5875.0
2024-12-05 10:00:00,91.99,92.05,91.94,92.01,12822.0,89.9181,89.9767,89.8692,89.9376,12822.0
2024-12-05 10:05:00,91.98,92.08,91.83,91.84,23223.0,89.9083,90.006,89.7617,89.7715,23223.0
2024-12-05 10:10:00,91.83,91.89,91.69,91.75,10261.0,89.7617,89.8203,89.6248,89.6835,10261.0
2024-12-05 10:15:00,91.77,91.8,91.68,91.79,7295.0,89.703,89.7324,89.6151,89.7226,7295.0
2024-12-05 10:20:00,91.77,91.95,91.77,91.92,3721.0,89.703,89.879,89.703,89.8497,3721.0
2024-12-05 10:25:00,91.84,91.88,91.66,91.66,3535.0,89.7715,89.8106,89.5955,89.5955,3535.0
2024-12-05 10:30:00,91.61,91.71,91.55,91.56,6132.0,89.5466,89.6444,89.488,89.4978,6132.0
2024-12-05 10:35:00,91.59,91.59,91.44,91.5,10968.0,89.5271,89.5271,89.3805,89.4391,10968.0
2024-12-05 10:40:00,91.5,91.53,91.45,91.51,5262.0,89.4391,89.4684,89.3902,89.4489,5262.0
2024-12-05 10:45:00,91.51,91.63,91.47,91.63,6048.0,89.4489,89.5662,89.4098,89.5662,6048.0
2024-12-05 10:50:00,91.63,91.75,91.63,91.64,9754.0,89.5662,89.6835,89.5662,89.576,9754.0
2024-12-05 10:55:00,91.62,91.71,91.62,91.69,14277.0,89.5564,89.6444,89.5564,89.6248,14277.0
2024-12-05 11:00:00,91.67,91.73,91.61,91.7,11817.0,89.6053,89.6639,89.5466,89.6346,11817.0
2024-12-05 11:05:00,91.7,91.75,91.64,91.66,7178.0,89.6346,89.6835,89.576,89.5955,7178.0
2024-12-05 11:10:00,91.65,91.65,91.58,91.63,8466.0,89.5857,89.5857,89.5173,89.5662,8466.0
2024-12-05 11:15:00,91.66,91.68,91.61,91.61,6436.0,89.5955,89.6151,89.5466,89.5466,6436.0
2024-12-05 11:20:00,91.61,91.79,91.59,91.79,10221.0,89.5466,89.7226,89.5271,89.7226,10221.0
2024-12-05 11:25:00,91.79,91.85,91.77,91.85,3308.0,89.7226,89.7812,89.703,89.7812,3308.0
2024-12-05 11:30:00,91.86,91.87,91.78,91.85,5364.0,89.791,89.8008,89.7128,89.7812,5364.0
2024-12-05 11:35:00,91.86,91.88,91.83,91.88,8650.0,89.791,89.8106,89.7617,89.8106,8650.0
2024-12-05 11:40:00,91.88,92.0,91.85,91.95,5125.0,89.8106,89.9278,89.7812,89.879,5125.0
2024-12-05 11:45:00,91.95,91.95,91.91,91.94,2668.0,89.879,89.879,89.8399,89.8692,2668.0
2024-12-05 11:50:00,91.93,91.96,91.92,91.95,5436.0,89.8594,89.8887,89.8497,89.879,5436.0
2024-12-05 11:55:00,91.94,91.94,91.82,91.86,9057.0,89.8692,89.8692,89.7519,89.791,9057.0
2024-12-05 12:00:00,91.85,91.86,91.73,91.8,8455.0,89.7812,89.791,89.6639,89.7324,8455.0
2024-12-05 12:05:00,91.8,91.85,91.8,91.8,4986.0,89.7324,89.7812,89.7324,89.7324,4986.0
2024-12-05 12:10:00,91.81,91.81,91.72,91.72,4002.0,89.7421,89.7421,89.6542,89.6542,4002.0
2024-12-05 12:15:00,91.72,91.74,91.68,91.73,6969.0,89.6542,89.6737,89.6151,89.6639,6969.0
2024-12-05 12:20:00,91.72,91.75,91.7,91.75,5906.0,89.6542,89.6835,89.6346,89.6835,5906.0
2024-12-05 12:25:00,91.73,91.75,91.69,91.74,7003.0,89.6639,89.6835,89.6248,89.6737,7003.0
2024-12-05 12:30:00,91.72,91.76,91.71,91.76,3646.0,89.6542,89.6933,89.6444,89.6933,3646.0
2024-12-05 12:35:00,91.75,91.79,91.72,91.75,5442.0,89.6835,89.7226,89.6542,89.6835,5442.0
2024-12-05 12:40:00,91.75,91.92,91.75,91.89,6252.0,89.6835,89.8497,89.6835,89.8203,6252.0
2024-12-05 12:45:00,91.89,91.91,91.87,91.91,3802.0,89.8203,89.8399,89.8008,89.8399,3802.0
2024-12-05 12:50:00,91.92,91.92,91.81,91.81,14284.0,89.8497,89.8497,89.7421,89.7421,14284.0
2024-12-05 12:55:00,91.81,91.85,91.8,91.85,5071.0,89.7421,89.7812,89.7324,89.7812,5071.0
2024-12-05 13:00:00,91.83,91.86,91.82,91.85,4089.0,89.7617,89.791,89.7519,89.7812,4089.0
2024-12-05 13:05:00,91.83,91.83,91.78,91.78,3032.0,89.7617,89.7617,89.7128,89.7128,3032.0
2024-12-05 13:10:00,91.81,91.82,91.79,91.8,2650.0,89.7421,89.7519,89.7226,89.7324,2650.0
2024-12-05 13:15:00,91.8,91.84,91.79,91.84,8377.0,89.7324,89.7715,89.7226,89.7715,8377.0
2024-12-05 13:20:00,91.84,91.86,91.79,91.82,5595.0,89.7715,89.791,89.7226,89.7519,5595.0
2024-12-05 13:25:00,91.82,91.88,91.82,91.82,7528.0,89.7519,89.8106,89.7519,89.7519,7528.0
2024-12-05 13:30:00,91.79,91.8,91.73,91.77,11271.0,89.7226,89.7324,89.6639,89.703,11271.0
2024-12-05 13:35:00,91.78,91.81,91.78,91.8,4111.0,89.7128,89.7421,89.7128,89.7324,4111.0
2024-12-05 13:40:00,91.81,91.92,91.79,91.92,6937.0,89.7421,89.8497,89.7226,89.8497,6937.0
2024-12-05 13:45:00,91.95,91.95,91.91,91.93,1740.0,89.879,89.879,89.8399,89.8594,1740.0
2024-12-05 13:50:00,91.92,91.92,91.88,91.9,8606.0,89.8497,89.8497,89.8106,89.8301,8606.0
2024-12-05 13:55:00,91.88,91.89,91.84,91.87,4856.0,89.8106,89.8203,89.7715,89.8008,4856.0
2024-12-05 14:00:00,91.86,91.86,91.71,91.71,8264.0,89.791,89.791,89.6444,89.6444,8264.0
2024-12-05 14:05:00,91.71,91.77,91.69,91.77,12012.0,89.6444,89.703,89.6248,89.703,12012.0
2024-12-05 14:10:00,91.77,91.77,91.67,91.68,5264.0,89.703,89.703,89.6053,89.6151,5264.0
2024-12-05 14:15:00,91.69,91.7,91.62,91.65,10248.0,89.6248,89.6346,89.5564,89.5857,10248.0
2024-12-05 14:20:00,91.67,91.68,91.63,91.63,3278.0,89.6053,89.6151,89.5662,89.5662,3278.0
2024-12-05 14:25:00,91.64,91.66,91.58,91.6,5928.0,89.576,89.5955,89.5173,89.5369,5928.0
2024-12-05 14:30:00,91.6,91.6,91.55,91.58,5463.0,89.5369,89.5369,89.488,89.5173,5463.0
2024-12-05 14:35:00,91.59,91.61,91.55,91.55,10072.0,89.5271,89.5466,89.488,89.488,10072.0
2024-12-05 14:40:00,91.56,91.69,91.54,91.66,12402.0,89.4978,89.6248,89.4782,89.5955,12402.0
2024-12-05 14:45:00,91.66,91.7,91.61,91.64,5487.0,89.5955,89.6346,89.5466,89.576,5487.0
2024-12-05 14:50:00,91.64,91.68,91.61,91.61,8895.0,89.576,89.6151,89.5466,89.5466,8895.0
2024-12-05 14:55:00,91.62,91.63,91.59,91.61,11592.0,89.5564,89.5662,89.5271,89.5466,11592.0
2024-12-05 15:00:00,91.58,91.63,91.58,91.62,6166.0,89.5173,89.5662,89.5173,89.5564,6166.0
2024-12-05 15:05:00,91.62,91.64,91.54,91.58,6554.0,89.5564,89.576,89.4782,89.5173,6554.0
2024-12-05 15:10:00,91.58,91.59,91.53,91.53,8776.0,89.5173,89.5271,89.4684,89.4684,8776.0
2024-12-05 15:15:00,91.51,91.65,91.51,91.65,15587.0,89.4489,89.5857,89.4489,89.5857,15587.0
2024-12-05 15:20:00,91.65,91.66,91.64,91.65,7360.0,89.5857,89.5955,89.576,89.5857,7360.0
2024-12-05 15:25:00,91.65,91.65,91.54,91.58,9668.0,89.5857,89.5857,89.4782,89.5173,9668.0
2024-12-05 15:30:00,91.57,91.75,91.57,91.72,14808.0,89.5075,89.6835,89.5075,89.6542,14808.0
2024-12-05 15:35:00,91.73,91.79,91.73,91.78,24540.0,89.6639,89.7226,89.6639,89.7128,24540.0
2024-12-05 15:40:00,91.78,91.78,91.68,91.69,12470.0,89.7128,89.7128,89.6151,89.6248,12470.0
2024-12-05 15:45:00,91.69,91.75,91.66,91.74,21647.0,89.6248,89.6835,89.5955,89.6737,21647.0
2024-12-05 15:50:00,91.72,91.77,91.57,91.73,48054.0,89.6542,89.703,89.5075,89.6639,48054.0
2024-12-05 15:55:00,91.74,91.74,91.45,91.55,174644.0,89.6737,89.6737,89.3902,89.488,174644.0
2024-12-06 09:30:00,91.3,91.62,91.3,91.42,32793.0,89.2436,89.5564,89.2436,89.3609,32793.0
2024-12-06 09:35:00,91.22,91.37,91.19,91.3,4546.0,89.1654,89.312,89.1361,89.2436,4546.0
2024-12-06 09:40:00,91.25,91.25,90.91,90.95,6829.0,89.1947,89.1947,88.8624,88.9015,6829.0
2024-12-06 09:45:00,91.0,91.0,90.7,90.72,12437.0,88.9504,88.9504,88.6571,88.6767,12437.0
2024-12-06 09:50:00,90.74,90.74,90.39,90.39,4437.0,88.6962,88.6962,88.3541,88.3541,4437.0
2024-12-06 09:55:00,90.38,90.59,90.31,90.52,10584.0,88.3443,88.5496,88.2759,88.4812,10584.0
2024-12-06 10:00:00,90.61,90.68,90.27,90.28,8452.0,88.5692,88.6376,88.2368,88.2466,8452.0
2024-12-06 10:05:00,90.33,90.44,90.29,90.38,3382.0,88.2955,88.403,88.2564,88.3443,3382.0
2024-12-06 10:10:00,90.33,90.43,90.17,90.18,11802.0,88.2955,88.3932,88.1391,88.1488,11802.0
2024-12-06 10:15:00,90.18,90.29,90.18,90.28,15449.0,88.1488,88.2564,88.1488,88.2466,15449.0
2024-12-06 10:20:00,90.28,90.28,90.1,90.19,9591.0,88.2466,88.2466,88.0706,88.1586,9591.0
2024-12-06 10:25:00,90.21,90.33,90.18,90.31,5578.0,88.1782,88.2955,88.1488,88.2759,5578.0
2024-12-06 10:30:00,90.32,90.5,90.3,90.42,5664.0,88.2857,88.4616,88.2661,88.3834,5664.0
2024-12-06 10:35:00,90.45,90.47,90.33,90.37,4592.0,88.4128,88.4323,88.2955,88.3346,4592.0
2024-12-06 10:40:00,90.33,90.43,90.25,90.34,6723.0,88.2955,88.3932,88.2173,88.3052,6723.0
2024-12-06 10:45:00,90.38,90.4,90.3,90.36,3962.0,88.3443,88.3639,88.2661,88.3248,3962.0
2024-12-06 10:50:00,90.35,90.4,90.28,90.38,10898.0,88.315,88.3639,88.2466,88.3443,10898.0
2024-12-06 10:55:00,90.38,90.47,90.38,90.47,7019.0,88.3443,88.4323,88.3443,88.4323,7019.0
2024-12-06 11:00:00,90.44,90.44,90.38,90.39,1894.0,88.403,88.403,88.3443,88.3541,1894.0
2024-12-06 11:05:00,90.41,90.56,90.39,90.46,17043.0,88.3737,88.5203,88.3541,88.4225,17043.0
2024-12-06 11:10:00,90.44,90.44,90.29,90.3,9895.0,88.403,88.403,88.2564,88.2661,9895.0
2024-12-06 11:15:00,90.29,90.3,90.17,90.18,5384.0,88.2564,88.2661,88.1391,88.1488,5384.0
2024-12-06 11:20:00,90.2,90.21,90.02,90.05,6174.0,88.1684,88.1782,87.9924,88.0218,6174.0
2024-12-06 11:25:00,90.05,90.08,90.02,90.03,4379.0,88.0218,88.0511,87.9924,88.0022,4379.0
2024-12-06 11:30:00,90.03,90.06,90.0,90.06,9679.0,88.0022,88.0315,87.9729,88.0315,9679.0
2024-12-06 11:35:00,90.05,90.07,89.97,89.98,8947.0,88.0218,88.0413,87.9436,87.9533,8947.0
2024-12-06 11:40:00,89.98,90.08,89.97,90.06,8361.0,87.9533,88.0511,87.9436,88.0315,8361.0
2024-12-06 11:45:00,90.05,90.08,90.02,90.04,3161.0,88.0218,88.0511,87.9924,88.012,3161.0
2024-12-06 11:50:00,90.04,90.06,89.99,90.04,4226.0,88.012,88.0315,87.9631,88.012,4226.0
2024-12-06 11:55:00,90.05,90.05,89.83,89.86,4297.0,88.0218,88.0218,87.8067,87.836,4297.0
2024-12-06 12:00:00,89.86,89.88,89.82,89.82,3911.0,87.836,87.8556,87.7969,87.7969,3911.0
2024-12-06 12:05:00,89.82,89.84,89.77,89.77,4140.0,87.7969,87.8165,87.7481,87.7481,4140.0
2024-12-06 12:10:00,89.79,89.81,89.73,89.73,4788.0,87.7676,87.7872,87.709,87.709,4788.0
2024-12-06 12:15:00,89.74,89.75,89.66,89.73,11407.0,87.7188,87.7285,87.6406,87.709,11407.0
2024-12-06 12:20:00,89.77,89.77,89.67,89.7,8417.0,87.7481,87.7481,87.6503,87.6797,8417.0
2024-12-06 12:25:00,89.73,89.8,89.69,89.76,6298.0,87.709,87.7774,87.6699,87.7383,6298.0
2024-12-06 12:30:00,89.76,89.8,89.73,89.76,7538.0,87.7383,87.7774,87.709,87.7383,7538.0
2024-12-06 12:35:00,89.75,89.88,89.74,89.87,8258.0,87.7285,87.8556,87.7188,87.8458,8258.0
2024-12-06 12:40:00,89.87,89.91,89.81,89.81,6717.0,87.8458,87.8849,87.7872,87.7872,6717.0
2024-12-06 12:45:00,89.81,89.81,89.7,89.75,5224.0,87.7872,87.7872,87.6797,87.7285,5224.0
2024-12-06 12:50:00,89.75,89.78,89.7,89.73,5801.0,87.7285,87.7579,87.6797,87.709,5801.0
2024-12-06 12:55:00,89.77,89.8,89.73,89.76,4872.0,87.7481,87.7774,87.709,87.7383,4872.0
2024-12-06 13:00:00,89.78,89.78,89.73,89.77,4003.0,87.7579,87.7579,87.709,87.7481,4003.0
2024-12-06 13:05:00,89.77,89.91,89.75,89.89,3224.0,87.7481,87.8849,87.7285,87.8654,3224.0
2024-12-06 13:10:00,89.91,89.94,89.86,89.94,9454.0,87.8849,87.9142,87.836,87.9142,9454.0
2024-12-06 13:15:00,89.95,89.97,89.95,89.95,3548.0,87.924,87.9436,87.924,87.924,3548.0
2024-12-06 13:20:00,89.96,89.96,89.92,89.94,5359.0,87.9338,87.9338,87.8947,87.9142,5359.0
2024-12-06 13:25:00,89.93,89.96,89.89,89.89,3144.0,87.9045,87.9338,87.8654,87.8654,3144.0
2024-12-06 13:30:00,89.89,89.93,89.83,89.84,7291.0,87.8654,87.9045,87.8067,87.8165,7291.0
2024-12-06 13:35:00,89.85,89.99,89.85,89.96,2740.0,87.8263,87.9631,87.8263,87.9338,2740.0
2024-12-06 13:40:00,89.95,89.97,89.92,89.95,5868.0,87.924,87.9436,87.8947,87.924,5868.0
2024-12-06 13:45:00,89.97,90.02,89.97,89.98,3720.0,87.9436,87.9924,87.9436,87.9533,3720.0
2024-12-06 13:50:00,90.0,90.06,89.98,90.05,5516.0,87.9729,88.0315,87.9533,88.0218,5516.0
2024-12-06 13:55:00,90.04,90.07,90.01,90.03,4946.0,88.012,88.0413,87.9827,88.0022,4946.0
2024-12-06 14:00:00,90.03,90.05,89.98,90.01,5732.0,88.0022,88.0218,87.9533,87.9827,5732.0
2024-12-06 14:05:00,89.99,90.0,89.96,89.97,8046.0,87.9631,87.9729,87.9338,87.9436,8046.0
2024-12-06 14:10:00,90.01,90.01,89.9,89.9,5519.0,87.9827,87.9827,87.8751,87.8751,5519.0
2024-12-06 14:15:00,89.9,89.9,89.81,89.82,7057.0,87.8751,87.8751,87.7872,87.7969,7057.0
2024-12-06 14:20:00,89.83,89.84,89.73,89.75,4918.0,87.8067,87.8165,87.709,87.7285,4918.0
2024-12-06 14:25:00,89.73,89.77,89.68,89.77,6177.0,87.709,87.7481,87.6601,87.7481,6177.0
2024-12-06 14:30:00,89.75,89.75,89.72,89.74,7581.0,87.7285,87.7285,87.6992,87.7188,7581.0
2024-12-06 14:35:00,89.74,89.8,89.68,89.8,6098.0,87.7188,87.7774,87.6601,87.7774,6098.0
2024-12-06 14:40:00,89.77,89.88,89.75,89.86,8872.0,87.7481,87.8556,87.7285,87.836,8872.0
2024-12-06 14:45:00,89.88,89.91,89.8,89.84,10807.0,87.8556,87.8849,87.7774,87.8165,10807.0
2024-12-06 14:50:00,89.85,89.86,89.8,89.8,6481.0,87.8263,87.836,87.7774,87.7774,6481.0
2024-12-06 14:55:00,89.79,89.82,89.75,89.76,8734.0,87.7676,87.7969,87.7285,87.7383,8734.0
2024-12-06 15:00:00,89.77,89.93,89.7,89.93,88309.0,87.7481,87.9045,87.6797,87.9045,88309.0
2024-12-06 15:05:00,89.91,89.93,89.84,89.89,4625.0,87.8849,87.9045,87.8165,87.8654,4625.0
2024-12-06 15:10:00,89.9,89.99,89.89,89.98,3002.0,87.8751,87.9631,87.8654,87.9533,3002.0
2024-12-06 15:15:00,89.98,90.04,89.97,89.98,7422.0,87.9533,88.012,87.9436,87.9533,7422.0
2024-12-06 15:20:00,90.02,90.02,89.91,89.91,7032.0,87.9924,87.9924,87.8849,87.8849,7032.0
2024-12-06 15:25:00,89.92,89.95,89.9,89.95,3770.0,87.8947,87.924,87.8751,87.924,3770.0
2024-12-06 15:30:00,89.96,89.97,89.87,89.92,8305.0,87.9338,87.9436,87.8458,87.8947,8305.0
2024-12-06 15:35:00,89.92,90.01,89.86,89.98,15633.0,87.8947,87.9827,87.836,87.9533,15633.0
2024-12-06 15:40:00,89.98,90.01,89.91,89.99,15820.0,87.9533,87.9827,87.8849,87.9631,15820.0
2024-12-06 15:45:00,90.0,90.06,89.99,90.0,17869.0,87.9729,88.0315,87.9631,87.9729,17869.0
2024-12-06 15:50:00,90.01,90.13,90.01,90.13,31045.0,87.9827,88.1,87.9827,88.1,31045.0
2024-12-06 15:55:00,90.14,90.2,89.95,90.0,152359.0,88.1097,88.1684,87.924,87.9729,152359.0
2024-12-09 09:30:00,89.82,89.99,89.43,89.76,22520.0,87.7969,87.9631,87.4157,87.7383,22520.0
2024-12-09 09:35:00,89.58,89.58,89.2,89.22,4839.0,87.5624,87.5624,87.1909,87.2105,4839.0
2024-12-09 09:40:00,89.2,89.38,89.12,89.23,6000.0,87.1909,87.3669,87.1127,87.2202,6000.0
2024-12-09 09:45:00,89.23,89.25,89.04,89.04,4284.0,87.2202,87.2398,87.0345,87.0345,4284.0
2024-12-09 09:50:00,89.08,89.17,89.08,89.14,5143.0,87.0736,87.1616,87.0736,87.1323,5143.0
2024-12-09 09:55:00,89.12,89.35,89.1,89.23,11105.0,87.1127,87.3375,87.0932,87.2202,11105.0
2024-12-09 10:00:00,89.29,89.37,89.2,89.2,8690.0,87.2789,87.3571,87.1909,87.1909,8690.0
2024-12-09 10:05:00,89.2,89.29,89.14,89.17,21844.0,87.1909,87.2789,87.1323,87.1616,21844.0
2024-12-09 10:10:00,89.21,89.22,89.02,89.14,10607.0,87.2007,87.2105,87.015,87.1323,10607.0
2024-12-09 10:15:00,89.12,89.14,88.96,89.06,34779.0,87.1127,87.1323,86.9563,87.0541,34779.0
2024-12-09 10:20:00,89.06,89.12,88.84,89.02,21216.0,87.0541,87.1127,86.839,87.015,21216.0
2024-12-09 10:25:00,88.98,89.05,88.78,88.93,15563.0,86.9759,87.0443,86.7804,86.927,15563.0
2024-12-09 10:30:00,88.91,88.99,88.73,88.77,24929.0,86.9074,86.9856,86.7315,86.7706,24929.0
2024-12-09 10:35:00,88.8,88.83,88.68,88.69,16594.0,86.7999,86.8292,86.6826,86.6924,16594.0
2024-12-09 10:40:00,88.68,88.74,88.57,88.57,5579.0,86.6826,86.7413,86.5751,86.5751,5579.0
2024-12-09 10:45:00,88.57,88.64,88.48,88.63,5424.0,86.5751,86.6435,86.4871,86.6338,5424.0
2024-12-09 10:50:00,88.6,88.68,88.56,88.62,3749.0,86.6044,86.6826,86.5653,86.624,3749.0
2024-12-09 10:55:00,88.6,88.7,88.55,88.65,10187.0,86.6044,86.7022,86.5556,86.6533,10187.0
2024-12-09 11:00:00,88.65,88.92,88.63,88.92,14609.0,86.6533,86.9172,86.6338,86.9172,14609.0
2024-12-09 11:05:00,88.99,89.05,88.88,89.03,8197.0,86.9856,87.0443,86.8781,87.0247,8197.0
2024-12-09 11:10:00,88.98,89.09,88.94,88.96,7698.0,86.9759,87.0834,86.9368,86.9563,7698.0
2024-12-09 11:15:00,88.96,88.97,88.82,88.89,13293.0,86.9563,86.9661,86.8195,86.8879,13293.0
2024-12-09 11:20:00,88.92,88.92,88.79,88.84,12393.0,86.9172,86.9172,86.7901,86.839,12393.0
2024-12-09 11:25:00,88.82,89.03,88.79,89.01,10731.0,86.8195,87.0247,86.7901,87.0052,10731.0
2024-12-09 11:30:00,89.02,89.14,89.01,89.11,7227.0,87.015,87.1323,87.0052,87.1029,7227.0
2024-12-09 11:35:00,89.11,89.18,89.02,89.02,10961.0,87.1029,87.1714,87.015,87.015,10961.0
2024-12-09 11:40:00,89.04,89.29,89.04,89.2,7492.0,87.0345,87.2789,87.0345,87.1909,7492.0
2024-12-09 11:45:00,89.22,89.22,88.98,89.0,18078.0,87.2105,87.2105,86.9759,86.9954,18078.0
2024-12-09 11:50:00,89.01,89.07,89.0,89.02,7476.0,87.0052,87.0638,86.9954,87.015,7476.0
2024-12-09 11:55:00,89.02,89.03,88.88,88.95,10374.0,87.015,87.0247,86.8781,86.9465,10374.0
2024-12-09 12:00:00,88.94,88.98,88.86,88.86,9701.0,86.9368,86.9759,86.8586,86.8586,9701.0
2024-12-09 12:05:00,88.88,88.91,88.82,88.83,9824.0,86.8781,86.9074,86.8195,86.8292,9824.0
2024-12-09 12:10:00,88.85,88.93,88.83,88.86,9649.0,86.8488,86.927,86.8292,86.8586,9649.0
2024-12-09 12:15:00,88.88,89.03,88.86,89.03,3394.0,86.8781,87.0247,86.8586,87.0247,3394.0
2024-12-09 12:20:00,89.01,89.05,88.95,89.01,9051.0,87.0052,87.0443,86.9465,87.0052,9051.0
2024-12-09 12:25:00,89.02,89.1,88.9,88.92,8109.0,87.015,87.0932,86.8977,86.9172,8109.0
2024-12-09 12:30:00,88.92,88.93,88.75,88.75,10198.0,86.9172,86.927,86.751,86.751,10198.0
2024-12-09 12:35:00,88.74,88.77,88.71,88.76,4689.0,86.7413,86.7706,86.712,86.7608,4689.0
2024-12-09 12:40:00,88.73,88.75,88.65,88.72,3828.0,86.7315,86.751,86.6533,86.7217,3828.0
2024-12-09 12:45:00,88.72,88.76,88.67,88.67,13132.0,86.7217,86.7608,86.6729,86.6729,13132.0
2024-12-09 12:50:00,88.66,88.68,88.62,88.66,2004.0,86.6631,86.6826,86.624,86.6631,2004.0
2024-12-09 12:55:00,88.68,88.68,88.61,88.61,11041.0,86.6826,86.6826,86.6142,86.6142,11041.0
2024-12-09 13:00:00,88.6,88.65,88.58,88.65,2654.0,86.6044,86.6533,86.5849,86.6533,2654.0
2024-12-09 13:05:00,88.63,88.68,88.61,88.63,2170.0,86.6338,86.6826,86.6142,86.6338,2170.0
2024-12-09 13:10:00,88.63,88.69,88.6,88.64,5844.0,86.6338,86.6924,86.6044,86.6435,5844.0
2024-12-09 13:15:00,88.64,88.71,88.63,88.7,1905.0,86.6435,86.712,86.6338,86.7022,1905.0
2024-12-09 13:20:00,88.7,88.79,88.67,88.75,5773.0,86.7022,86.7901,86.6729,86.751,5773.0
2024-12-09 13:25:00,88.75,88.75,88.68,88.68,4880.0,86.751,86.751,86.6826,86.6826,4880.0
2024-12-09 13:30:00,88.68,88.78,88.68,88.7,7499.0,86.6826,86.7804,86.6826,86.7022,7499.0
2024-12-09 13:35:00,88.68,88.72,88.64,88.67,2942.0,86.6826,86.7217,86.6435,86.6729,2942.0
2024-12-09 13:40:00,88.67,88.7,88.63,88.63,6924.0,86.6729,86.7022,86.6338,86.6338,6924.0
2024-12-09 13:45:00,88.64,88.68,88.63,88.63,4461.0,86.6435,86.6826,86.6338,86.6338,4461.0
2024-12-09 13:50:00,88.63,88.75,88.63,88.72,9150.0,86.6338,86.751,86.6338,86.7217,9150.0
2024-12-09 13:55:00,88.72,88.72,88.63,88.63,7181.0,86.7217,86.7217,86.6338,86.6338,7181.0
2024-12-09 14:00:00,88.62,88.66,88.58,88.58,3952.0,86.624,86.6631,86.5849,86.5849,3952.0
2024-12-09 14:05:00,88.59,88.64,88.51,88.54,6086.0,86.5947,86.6435,86.5165,86.5458,6086.0
2024-12-09 14:10:00,88.54,88.65,88.54,88.63,3791.0,86.5458,86.6533,86.5458,86.6338,3791.0
2024-12-09 14:15:00,88.62,88.64,88.56,88.62,6826.0,86.624,86.6435,86.5653,86.624,6826.0
2024-12-09 14:20:00,88.58,88.6,88.53,88.57,9677.0,86.5849,86.6044,86.536,86.5751,9677.0
2024-12-09 14:25:00,88.61,88.64,88.59,88.59,3816.0,86.6142,86.6435,86.5947,86.5947,3816.0
2024-12-09 14:30:00,88.61,88.63,88.58,88.63,7797.0,86.6142,86.6338,86.5849,86.6338,7797.0
2024-12-09 14:35:00,88.62,88.65,88.59,88.59,3100.0,86.624,86.6533,86.5947,86.5947,3100.0
2024-12-09 14:40:00,88.58,88.61,88.49,88.51,16765.0,86.5849,86.6142,86.4969,86.5165,16765.0
2024-12-09 14:45:00,88.51,88.6,88.49,88.56,7992.0,86.5165,86.6044,86.4969,86.5653,7992.0
2024-12-09 14:50:00,88.57,88.6,88.48,88.48,7274.0,86.5751,86.6044,86.4871,86.4871,7274.0
2024-12-09 14:55:00,88.53,88.53,88.37,88.37,10049.0,86.536,86.536,86.3796,86.3796,10049.0
2024-12-09 15:00:00,88.39,88.43,88.26,88.32,16230.0,86.3992,86.4383,86.2721,86.3307,16230.0
2024-12-09 15:05:00,88.31,88.34,88.2,88.22,11081.0,86.321,86.3503,86.2134,86.233,11081.0
2024-12-09 15:10:00,88.24,88.29,88.18,88.18,8996.0,86.2525,86.3014,86.1939,86.1939,8996.0
2024-12-09 15:15:00,88.18,88.22,88.14,88.18,17295.0,86.1939,86.233,86.1548,86.1939,17295.0
2024-12-09 15:20:00,88.2,88.2,88.03,88.04,30491.0,86.2134,86.2134,86.0473,86.057,30491.0
2024-12-09 15:25:00,88.04,88.12,88.02,88.09,16916.0,86.057,86.1352,86.0375,86.1059,16916.0
2024-12-09 15:30:00,88.12,88.27,88.1,88.1,64920.0,86.1352,86.2819,86.1157,86.1157,64920.0
2024-12-09 15:35:00,88.1,88.19,88.07,88.17,35344.0,86.1157,86.2037,86.0864,86.1841,35344.0
2024-12-09 15:40:00,88.17,88.31,88.08,88.13,48615.0,86.1841,86.321,86.0961,86.145,48615.0
2024-12-09 15:45:00,88.1,88.15,87.99,88.05,46852.0,86.1157,86.1646,86.0082,86.0668,46852.0
2024-12-09 15:50:00,88.05,88.07,87.91,87.91,92268.0,86.0668,86.0864,85.93,85.93,92268.0
2024-12-09 15:55:00,87.92,88.01,87.87,87.89,333410.0,85.9397,86.0277,85.8909,85.9104,333410.0
2024-12-10 09:30:00,87.12,87.12,86.4,86.41,33942.0,85.7493,85.7493,85.0406,85.0504,33942.0
2024-12-10 09:35:00,86.41,86.54,85.83,85.83,32818.0,85.0504,85.1784,84.4796,84.4796,32818.0
2024-12-10 09:40:00,86.1,86.1,85.58,85.63,39041.0,84.7453,84.7453,84.2335,84.2827,39041.0
2024-12-10 09:45:00,85.61,85.81,85.45,85.45,13762.0,84.263,84.4599,84.1055,84.1055,13762.0
2024-12-10 09:50:00,85.41,85.71,85.33,85.66,15226.0,84.0662,84.3615,83.9874,84.3122,15226.0
2024-12-10 09:55:00,85.67,85.98,85.63,85.97,15154.0,84.3221,84.6272,84.2827,84.6174,15154.0
2024-12-10 10:00:00,85.94,86.1,85.92,86.08,14876.0,84.5878,84.7453,84.5682,84.7256,14876.0
2024-12-10 10:05:00,86.01,86.24,86.01,86.14,13129.0,84.6567,84.8831,84.6567,84.7847,13129.0
2024-12-10 10:10:00,86.11,86.26,85.85,85.86,13050.0,84.7552,84.9028,84.4993,84.5091,13050.0
2024-12-10 10:15:00,85.82,85.92,85.8,85.91,34225.0,84.4697,84.5682,84.45,84.5583,34225.0
2024-12-10 10:20:00,85.92,85.98,85.83,85.9,15257.0,84.5682,84.6272,84.4796,84.5485,15257.0
2024-12-10 10:25:00,85.88,85.93,85.73,85.73,18754.0,84.5288,84.578,84.3811,84.3811,18754.0
2024-12-10 10:30:00,85.73,85.92,85.73,85.86,24793.0,84.3811,84.5682,84.3811,84.5091,24793.0
2024-12-10 10:35:00,85.84,85.89,85.78,85.8,25433.0,84.4894,84.5386,84.4304,84.45,25433.0
2024-12-10 10:40:00,85.79,86.11,85.78,86.09,42525.0,84.4402,84.7552,84.4304,84.7355,42525.0
2024-12-10 10:45:00,86.08,86.25,86.08,86.25,7895.0,84.7256,84.893,84.7256,84.893,7895.0
2024-12-10 10:50:00,86.29,86.46,86.26,86.29,10616.0,84.9323,85.0997,84.9028,84.9323,10616.0
2024-12-10 10:55:00,86.31,86.47,86.28,86.29,9670.0,84.952,85.1095,84.9225,84.9323,9670.0
2024-12-10 11:00:00,86.25,86.56,86.22,86.56,11685.0,84.893,85.1981,84.8634,85.1981,11685.0
2024-12-10 11:05:00,86.53,86.54,86.46,86.54,11574.0,85.1686,85.1784,85.0997,85.1784,11574.0
2024-12-10 11:10:00,86.53,86.58,86.48,86.49,8990.0,85.1686,85.2178,85.1193,85.1292,8990.0
2024-12-10 11:15:00,86.47,86.61,86.41,86.51,6371.0,85.1095,85.2473,85.0504,85.1489,6371.0
2024-12-10 11:20:00,86.5,86.5,86.4,86.45,12193.0,85.139,85.139,85.0406,85.0898,12193.0
2024-12-10 11:25:00,86.45,86.7,86.43,86.7,6452.0,85.0898,85.3359,85.0701,85.3359,6452.0
2024-12-10 11:30:00,86.67,86.81,86.64,86.81,9367.0,85.3064,85.4442,85.2768,85.4442,9367.0
2024-12-10 11:35:00,86.77,86.78,86.63,86.69,13396.0,85.4048,85.4146,85.267,85.326,13396.0
2024-12-10 11:40:00,86.73,86.88,86.73,86.86,7239.0,85.3654,85.513,85.3654,85.4934,7239.0
2024-12-10 11:45:00,86.84,86.98,86.79,86.84,12357.0,85.4737,85.6115,85.4245,85.4737,12357.0
2024-12-10 11:50:00,86.85,86.87,86.61,86.64,23362.0,85.4835,85.5032,85.2473,85.2768,23362.0
2024-12-10 11:55:00,86.64,86.66,86.53,86.58,32297.0,85.2768,85.2965,85.1686,85.2178,32297.0
2024-12-10 12:00:00,86.54,86.74,86.54,86.74,16202.0,85.1784,85.3753,85.1784,85.3753,16202.0
2024-12-10 12:05:00,86.8,86.82,86.77,86.82,7539.0,85.4343,85.454,85.4048,85.454,7539.0
2024-12-10 12:10:00,86.81,86.88,86.73,86.84,10081.0,85.4442,85.513,85.3654,85.4737,10081.0
2024-12-10 12:15:00,86.87,87.0,86.86,87.0,12323.0,85.5032,85.6312,85.4934,85.6312,12323.0
2024-12-10 12:20:00,87.0,87.01,86.77,86.77,15997.0,85.6312,85.641,85.4048,85.4048,15997.0
2024-12-10 12:25:00,86.76,86.81,86.71,86.77,8782.0,85.3949,85.4442,85.3457,85.4048,8782.0
2024-12-10 12:30:00,86.73,86.73,86.67,86.67,5270.0,85.3654,85.3654,85.3064,85.3064,5270.0
2024-12-10 12:35:00,86.66,86.71,86.57,86.57,5534.0,85.2965,85.3457,85.2079,85.2079,5534.0
2024-12-10 12:40:00,86.54,86.55,86.42,86.42,38140.0,85.1784,85.1882,85.0603,85.0603,38140.0
2024-12-10 12:45:00,86.39,86.44,86.37,86.42,4755.0,85.0308,85.08,85.0111,85.0603,4755.0
2024-12-10 12:50:00,86.37,86.47,86.37,86.45,8056.0,85.0111,85.1095,85.0111,85.0898,8056.0
2024-12-10 12:55:00,86.43,86.52,86.43,86.43,5266.0,85.0701,85.1587,85.0701,85.0701,5266.0
2024-12-10 13:00:00,86.41,86.41,86.35,86.38,3450.0,85.0504,85.0504,84.9914,85.0209,3450.0
2024-12-10 13:05:00,86.37,86.39,86.27,86.34,8209.0,85.0111,85.0308,84.9126,84.9815,8209.0
2024-12-10 13:10:00,86.32,86.34,86.26,86.29,2595.0,84.9619,84.9815,84.9028,84.9323,2595.0
2024-12-10 13:15:00,86.29,86.3,86.21,86.21,7654.0,84.9323,84.9422,84.8536,84.8536,7654.0
2024-12-10 13:20:00,86.23,86.23,86.12,86.13,11989.0,84.8733,84.8733,84.765,84.7748,11989.0
2024-12-10 13:25:00,86.12,86.13,86.07,86.07,15204.0,84.765,84.7748,84.7158,84.7158,15204.0
2024-12-10 13:30:00,86.07,86.07,85.97,85.97,10105.0,84.7158,84.7158,84.6174,84.6174,10105.0
2024-12-10 13:35:00,85.95,86.17,85.94,86.16,9075.0,84.5977,84.8142,84.5878,84.8044,9075.0
2024-12-10 13:40:00,86.16,86.17,86.12,86.14,9414.0,84.8044,84.8142,84.765,84.7847,9414.0
2024-12-10 13:45:00,86.15,86.28,86.15,86.24,5876.0,84.7945,84.9225,84.7945,84.8831,5876.0
2024-12-10 13:50:00,86.26,86.26,86.17,86.19,10633.0,84.9028,84.9028,84.8142,84.8339,10633.0
2024-12-10 13:55:00,86.19,86.2,86.1,86.12,10826.0,84.8339,84.8437,84.7453,84.765,10826.0
2024-12-10 14:00:00,86.12,86.18,86.06,86.06,16941.0,84.765,84.8241,84.706,84.706,16941.0
2024-12-10 14:05:00,86.06,86.15,86.02,86.11,7890.0,84.706,84.7945,84.6666,84.7552,7890.0
2024-12-10 14:10:00,86.11,86.12,86.03,86.12,11392.0,84.7552,84.765,84.6764,84.765,11392.0
2024-12-10 14:15:00,86.11,86.17,86.09,86.15,8561.0,84.7552,84.8142,84.7355,84.7945,8561.0
2024-12-10 14:20:00,86.13,86.16,86.09,86.14,7886.0,84.7748,84.8044,84.7355,84.7847,7886.0
2024-12-10 14:25:00,86.12,86.15,86.02,86.02,7135.0,84.765,84.7945,84.6666,84.6666,7135.0
2024-12-10 14:30:00,86.05,86.19,86.04,86.17,11797.0,84.6961,84.8339,84.6863,84.8142,11797.0
2024-12-10 14:35:00,86.19,86.32,86.17,86.26,16794.0,84.8339,84.9619,84.8142,84.9028,16794.0
2024-12-10 14:40:00,86.29,86.3,86.21,86.25,8176.0,84.9323,84.9422,84.8536,84.893,8176.0
2024-12-10 14:45:00,86.25,86.34,86.22,86.3,17661.0,84.893,84.9815,84.8634,84.9422,17661.0
2024-12-10 14:50:00,86.32,86.33,86.25,86.28,19089.0,84.9619,84.9717,84.893,84.9225,19089.0
2024-12-10 14:55:00,86.27,86.33,86.24,86.29,15940.0,84.9126,84.9717,84.8831,84.9323,15940.0
2024-12-10 15:00:00,86.29,86.36,86.27,86.36,19159.0,84.9323,85.0012,84.9126,85.0012,19159.0
2024-12-10 15:05:00,86.35,86.4,86.3,86.3,8255.0,84.9914,85.0406,84.9422,84.9422,8255.0
2024-12-10 15:10:00,86.3,86.3,86.05,86.07,16474.0,84.9422,84.9422,84.6961,84.7158,16474.0
2024-12-10 15:15:00,86.08,86.14,86.06,86.11,38085.0,84.7256,84.7847,84.706,84.7552,38085.0
2024-12-10 15:20:00,86.13,86.14,86.04,86.07,16198.0,84.7748,84.7847,84.6863,84.7158,16198.0
2024-12-10 15:25:00,86.06,86.17,86.05,86.15,29866.0,84.706,84.8142,84.6961,84.7945,29866.0
2024-12-10 15:30:00,86.13,86.29,86.1,86.28,23119.0,84.7748,84.9323,84.7453,84.9225,23119.0
2024-12-10 15:35:00,86.28,86.31,86.18,86.26,21957.0,84.9225,84.952,84.8241,84.9028,21957.0
2024-12-10 15:40:00,86.27,86.28,86.14,86.15,33035.0,84.9126,84.9225,84.7847,84.7945,33035.0
2024-12-10 15:45:00,86.16,86.2,85.92,85.92,31323.0,84.8044,84.8437,84.5682,84.5682,31323.0
2024-12-10 15:50:00,85.91,85.98,85.79,85.96,86710.0,84.5583,84.6272,84.4402,84.6075,86710.0
2024-12-10 15:55:00,85.95,86.42,85.9,86.4,219043.0,84.5977,85.0603,84.5485,85.0406,219043.0
2024-12-11 09:30:00,86.66,86.66,86.01,86.36,24554.0,85.2965,85.2965,84.6567,85.0012,24554.0
2024-12-11 09:35:00,86.27,86.27,86.01,86.01,3042.0,84.9126,84.9126,84.6567,84.6567,3042.0
2024-12-11 09:40:00,86.06,86.31,85.98,86.19,14930.0,84.706,84.952,84.6272,84.8339,14930.0
2024-12-11 09:45:00,86.21,86.42,86.06,86.14,9289.0,84.8536,85.0603,84.706,84.7847,9289.0
2024-12-11 09:50:00,86.05,86.14,85.87,85.9,10895.0,84.6961,84.7847,84.5189,84.5485,10895.0
2024-12-11 09:55:00,85.91,86.1,85.9,86.02,9068.0,84.5583,84.7453,84.5485,84.6666,9068.0
2024-12-11 10:00:00,85.94,86.03,85.77,85.81,13922.0,84.5878,84.6764,84.4205,84.4599,13922.0
2024-12-11 10:05:00,85.81,85.85,85.62,85.63,18903.0,84.4599,84.4993,84.2729,84.2827,18903.0
2024-12-11 10:10:00,85.63,85.84,85.57,85.78,8068.0,84.2827,84.4894,84.2237,84.4304,8068.0
2024-12-11 10:15:00,85.77,85.81,85.64,85.65,13868.0,84.4205,84.4599,84.2926,84.3024,13868.0
2024-12-11 10:20:00,85.67,85.85,85.67,85.85,10185.0,84.3221,84.4993,84.3221,84.4993,10185.0
2024-12-11 10:25:00,85.86,85.86,85.75,85.84,11392.0,84.5091,84.5091,84.4008,84.4894,11392.0
2024-12-11 10:30:00,85.82,85.83,85.6,85.62,28270.0,84.4697,84.4796,84.2532,84.2729,28270.0
2024-12-11 10:35:00,85.62,85.77,85.6,85.76,22022.0,84.2729,84.4205,84.2532,84.4107,22022.0
2024-12-11 10:40:00,85.76,85.83,85.7,85.77,18054.0,84.4107,84.4796,84.3516,84.4205,18054.0
2024-12-11 10:45:00,85.75,85.9,85.74,85.86,16432.0,84.4008,84.5485,84.391,84.5091,16432.0
2024-12-11 10:50:00,85.85,85.95,85.83,85.95,12123.0,84.4993,84.5977,84.4796,84.5977,12123.0
2024-12-11 10:55:00,85.91,86.03,85.91,86.01,8655.0,84.5583,84.6764,84.5583,84.6567,8655.0
2024-12-11 11:00:00,85.97,86.07,85.91,85.92,22784.0,84.6174,84.7158,84.5583,84.5682,22784.0
2024-12-11 11:05:00,85.92,85.98,85.83,85.83,9420.0,84.5682,84.6272,84.4796,84.4796,9420.0
2024-12-11 11:10:00,85.82,85.91,85.82,85.85,7379.0,84.4697,84.5583,84.4697,84.4993,7379.0
2024-12-11 11:15:00,85.83,85.86,85.78,85.8,7618.0,84.4796,84.5091,84.4304,84.45,7618.0
2024-12-11 11:20:00,85.82,85.82,85.72,85.76,7254.0,84.4697,84.4697,84.3713,84.4107,7254.0
2024-12-11 11:25:00,85.75,85.9,85.75,85.85,4742.0,84.4008,84.5485,84.4008,84.4993,4742.0
2024-12-11 11:30:00,85.86,85.87,85.79,85.79,4369.0,84.5091,84.5189,84.4402,84.4402,4369.0
2024-12-11 11:35:00,85.78,85.88,85.71,85.88,7367.0,84.4304,84.5288,84.3615,84.5288,7367.0
2024-12-11 11:40:00,85.88,85.93,85.86,85.89,4800.0,84.5288,84.578,84.5091,84.5386,4800.0
2024-12-11 11:45:00,85.89,85.92,85.86,85.91,5775.0,84.5386,84.5682,84.5091,84.5583,5775.0
2024-12-11 11:50:00,85.9,85.92,85.79,85.81,7987.0,84.5485,84.5682,84.4402,84.4599,7987.0
2024-12-11 11:55:00,85.78,85.79,85.71,85.73,9659.0,84.4304,84.4402,84.3615,84.3811,9659.0
2024-12-11 12:00:00,85.74,85.77,85.68,85.68,5422.0,84.391,84.4205,84.3319,84.3319,5422.0
2024-12-11 12:05:00,85.67,85.8,85.65,85.77,6561.0,84.3221,84.45,84.3024,84.4205,6561.0
2024-12-11 12:10:00,85.78,85.79,85.76,85.76,3197.0,84.4304,84.4402,84.4107,84.4107,3197.0
2024-12-11 12:15:00,85.76,85.76,85.68,85.68,3490.0,84.4107,84.4107,84.3319,84.3319,3490.0
2024-12-11 12:20:00,85.67,85.7,85.63,85.63,5746.0,84.3221,84.3516,84.2827,84.2827,5746.0
2024-12-11 12:25:00,85.65,85.65,85.54,85.55,6063.0,84.3024,84.3024,84.1941,84.204,6063.0
2024-12-11 12:30:00,85.56,85.58,85.53,85.53,4411.0,84.2138,84.2335,84.1843,84.1843,4411.0
2024-12-11 12:35:00,85.51,85.51,85.44,85.46,6974.0,84.1646,84.1646,84.0957,84.1154,6974.0
2024-12-11 12:40:00,85.45,85.48,85.39,85.4,5923.0,84.1055,84.1351,84.0465,84.0563,5923.0
2024-12-11 12:45:00,85.4,85.45,85.4,85.43,8243.0,84.0563,84.1055,84.0563,84.0859,8243.0
2024-12-11 12:50:00,85.42,85.46,85.39,85.42,6115.0,84.076,84.1154,84.0465,84.076,6115.0
2024-12-11 12:55:00,85.42,85.48,85.37,85.4,13820.0,84.076,84.1351,84.0268,84.0563,13820.0
2024-12-11 13:00:00,85.39,85.52,85.38,85.48,29873.0,84.0465,84.1744,84.0366,84.1351,29873.0
2024-12-11 13:05:00,85.47,85.47,85.35,85.35,11289.0,84.1252,84.1252,84.0071,84.0071,11289.0
2024-12-11 13:10:00,85.34,85.34,85.3,85.32,3413.0,83.9973,83.9973,83.9579,83.9776,3413.0
2024-12-11 13:15:00,85.33,85.43,85.31,85.43,10881.0,83.9874,84.0859,83.9678,84.0859,10881.0
2024-12-11 13:20:00,85.43,85.48,85.35,85.37,14636.0,84.0859,84.1351,84.0071,84.0268,14636.0
2024-12-11 13:25:00,85.39,85.59,85.35,85.58,35196.0,84.0465,84.2433,84.0071,84.2335,35196.0
2024-12-11 13:30:00,85.59,85.7,85.46,85.66,32345.0,84.2433,84.3516,84.1154,84.3122,32345.0
2024-12-11 13:35:00,85.67,85.84,85.63,85.8,81087.0,84.3221,84.4894,84.2827,84.45,81087.0
2024-12-11 13:40:00,85.81,85.9,85.79,85.9,30378.0,84.4599,84.5485,84.4402,84.5485,30378.0
2024-12-11 13:45:00,85.9,85.96,85.87,85.92,5647.0,84.5485,84.6075,84.5189,84.5682,5647.0
2024-12-11 13:50:00,85.9,86.18,85.9,86.17,20326.0,84.5485,84.8241,84.5485,84.8142,20326.0
2024-12-11 13:55:00,86.16,86.37,86.12,86.17,59153.0,84.8044,85.0111,84.765,84.8142,59153.0
2024-12-11 14:00:00,86.19,86.19,86.06,86.16,9020.0,84.8339,84.8339,84.706,84.8044,9020.0
2024-12-11 14:05:00,86.16,86.17,86.06,86.13,21417.0,84.8044,84.8142,84.706,84.7748,21417.0
2024-12-11 14:10:00,86.13,86.13,86.07,86.09,15906.0,84.7748,84.7748,84.7158,84.7355,15906.0
2024-12-11 14:15:00,86.09,86.1,85.96,86.04,18575.0,84.7355,84.7453,84.6075,84.6863,18575.0
2024-12-11 14:20:00,86.04,86.06,85.97,85.98,3913.0,84.6863,84.706,84.6174,84.6272,3913.0
2024-12-11 14:25:00,85.96,86.02,85.93,85.96,12547.0,84.6075,84.6666,84.578,84.6075,12547.0
2024-12-11 14:30:00,85.95,86.03,85.94,85.97,8755.0,84.5977,84.6764,84.5878,84.6174,8755.0
2024-12-11 14:35:00,85.95,86.03,85.94,86.02,7135.0,84.5977,84.6764,84.5878,84.6666,7135.0
2024-12-11 14:40:00,86.03,86.11,86.03,86.06,7190.0,84.6764,84.7552,84.6764,84.706,7190.0
2024-12-11 14:45:00,86.06,86.13,86.06,86.11,10178.0,84.706,84.7748,84.706,84.7552,10178.0
2024-12-11 14:50:00,86.11,86.15,86.07,86.08,7880.0,84.7552,84.7945,84.7158,84.7256,7880.0
2024-12-11 14:55:00,86.08,86.11,85.86,85.87,30761.0,84.7256,84.7552,84.5091,84.5189,30761.0
2024-12-11 15:00:00,85.86,85.88,85.77,85.79,7798.0,84.5091,84.5288,84.4205,84.4402,7798.0
2024-12-11 15:05:00,85.8,85.81,85.69,85.69,8610.0,84.45,84.4599,84.3418,84.3418,8610.0
2024-12-11 15:10:00,85.7,85.73,85.67,85.67,7950.0,84.3516,84.3811,84.3221,84.3221,7950.0
2024-12-11 15:15:00,85.66,85.66,85.58,85.6,7345.0,84.3122,84.3122,84.2335,84.2532,7345.0
2024-12-11 15:20:00,85.58,85.58,85.45,85.48,15898.0,84.2335,84.2335,84.1055,84.1351,15898.0
2024-12-11 15:25:00,85.47,85.48,85.39,85.41,14047.0,84.1252,84.1351,84.0465,84.0662,14047.0
2024-12-11 15:30:00,85.41,85.48,85.41,85.44,12839.0,84.0662,84.1351,84.0662,84.0957,12839.0
2024-12-11 15:35:00,85.44,85.63,85.39,85.48,135938.0,84.0957,84.2827,84.0465,84.1351,135938.0
2024-12-11 15:40:00,85.46,85.46,85.36,85.42,21323.0,84.1154,84.1154,84.017,84.076,21323.0
2024-12-11 15:45:00,85.42,85.52,85.37,85.51,27657.0,84.076,84.1744,84.0268,84.1646,27657.0
2024-12-11 15:50:00,85.5,85.55,85.4,85.4,44710.0,84.1548,84.204,84.0563,84.0563,44710.0
2024-12-11 15:55:00,85.4,85.57,85.35,85.55,185162.0,84.0563,84.2237,84.0071,84.204,185162.0
2024-12-12 09:30:00,86.34,86.34,85.67,85.71,26011.0,84.9815,84.9815,84.3221,84.3615,26011.0
2024-12-12 09:35:00,85.7,85.95,85.59,85.6,14167.0,84.3516,84.5977,84.2433,84.2532,14167.0
2024-12-12 09:40:00,85.63,85.75,85.62,85.63,6996.0,84.2827,84.4008,84.2729,84.2827,6996.0
2024-12-12 09:45:00,85.67,85.81,85.54,85.8,7338.0,84.3221,84.4599,84.1941,84.45,7338.0
2024-12-12 09:50:00,85.8,85.98,85.79,85.92,5085.0,84.45,84.6272,84.4402,84.5682,5085.0
2024-12-12 09:55:00,85.89,85.99,85.85,85.99,4157.0,84.5386,84.6371,84.4993,84.6371,4157.0
2024-12-12 10:00:00,85.92,86.2,85.92,86.0,14276.0,84.5682,84.8437,84.5682,84.6469,14276.0
2024-12-12 10:05:00,86.01,86.15,85.93,86.15,9232.0,84.6567,84.7945,84.578,84.7945,9232.0
2024-12-12 10:10:00,86.16,86.17,86.07,86.09,7037.0,84.8044,84.8142,84.7158,84.7355,7037.0
2024-12-12 10:15:00,86.1,86.16,86.04,86.11,8798.0,84.7453,84.8044,84.6863,84.7552,8798.0
2024-12-12 10:20:00,86.14,86.36,86.14,86.29,10967.0,84.7847,85.0012,84.7847,84.9323,10967.0
2024-12-12 10:25:00,86.27,86.5,86.26,86.5,9590.0,84.9126,85.139,84.9028,85.139,9590.0
2024-12-12 10:30:00,86.5,86.67,86.46,86.67,6537.0,85.139,85.3064,85.0997,85.3064,6537.0
2024-12-12 10:35:00,86.67,86.77,86.63,86.76,11681.0,85.3064,85.4048,85.267,85.3949,11681.0
2024-12-12 10:40:00,86.72,86.75,86.61,86.74,10753.0,85.3556,85.3851,85.2473,85.3753,10753.0
2024-12-12 10:45:00,86.67,86.74,86.55,86.59,37443.0,85.3064,85.3753,85.1882,85.2276,37443.0
2024-12-12 10:50:00,86.53,86.57,86.43,86.57,5880.0,85.1686,85.2079,85.0701,85.2079,5880.0
2024-12-12 10:55:00,86.56,86.75,86.49,86.71,9602.0,85.1981,85.3851,85.1292,85.3457,9602.0
2024-12-12 11:00:00,86.7,86.8,86.65,86.77,31947.0,85.3359,85.4343,85.2867,85.4048,31947.0
2024-12-12 11:05:00,86.76,86.85,86.74,86.79,9048.0,85.3949,85.4835,85.3753,85.4245,9048.0
2024-12-12 11:10:00,86.77,86.83,86.71,86.73,14296.0,85.4048,85.4638,85.3457,85.3654,14296.0
2024-12-12 11:15:00,86.72,86.79,86.66,86.76,5246.0,85.3556,85.4245,85.2965,85.3949,5246.0
2024-12-12 11:20:00,86.75,86.77,86.72,86.73,3427.0,85.3851,85.4048,85.3556,85.3654,3427.0
2024-12-12 11:25:00,86.77,86.89,86.75,86.83,11275.0,85.4048,85.5229,85.3851,85.4638,11275.0
2024-12-12 11:30:00,86.85,86.86,86.83,86.84,1971.0,85.4835,85.4934,85.4638,85.4737,1971.0
2024-12-12 11:35:00,86.87,86.92,86.86,86.9,4096.0,85.5032,85.5524,85.4934,85.5327,4096.0
2024-12-12 11:40:00,86.91,86.93,86.83,86.93,6400.0,85.5426,85.5623,85.4638,85.5623,6400.0
2024-12-12 11:45:00,86.96,86.96,86.87,86.9,30115.0,85.5918,85.5918,85.5032,85.5327,30115.0
2024-12-12 11:50:00,86.86,86.88,86.79,86.79,20363.0,85.4934,85.513,85.4245,85.4245,20363.0
2024-12-12 11:55:00,86.76,86.81,86.73,86.75,7341.0,85.3949,85.4442,85.3654,85.3851,7341.0
2024-12-12 12:00:00,86.75,86.78,86.69,86.69,7293.0,85.3851,85.4146,85.326,85.326,7293.0
2024-12-12 12:05:00,86.68,86.73,86.46,86.46,6495.0,85.3162,85.3654,85.0997,85.0997,6495.0
2024-12-12 12:10:00,86.48,86.49,86.26,86.42,20072.0,85.1193,85.1292,84.9028,85.0603,20072.0
2024-12-12 12:15:00,86.45,86.49,86.28,86.28,4896.0,85.0898,85.1292,84.9225,84.9225,4896.0
2024-12-12 12:20:00,86.27,86.35,86.27,86.29,3358.0,84.9126,84.9914,84.9126,84.9323,3358.0
2024-12-12 12:25:00,86.3,86.3,86.21,86.24,3450.0,84.9422,84.9422,84.8536,84.8831,3450.0
2024-12-12 12:30:00,86.25,86.37,86.25,86.36,3252.0,84.893,85.0111,84.893,85.0012,3252.0
2024-12-12 12:35:00,86.34,86.48,86.3,86.48,3050.0,84.9815,85.1193,84.9422,85.1193,3050.0
2024-12-12 12:40:00,86.46,86.46,86.34,86.41,5986.0,85.0997,85.0997,84.9815,85.0504,5986.0
2024-12-12 12:45:00,86.43,86.43,86.34,86.34,4224.0,85.0701,85.0701,84.9815,84.9815,4224.0
2024-12-12 12:50:00,86.33,86.4,86.29,86.37,5279.0,84.9717,85.0406,84.9323,85.0111,5279.0
2024-12-12 12:55:00,86.4,86.46,86.39,86.45,4395.0,85.0406,85.0997,85.0308,85.0898,4395.0
2024-12-12 13:00:00,86.45,86.49,86.4,86.45,8076.0,85.0898,85.1292,85.0406,85.0898,8076.0
2024-12-12 13:05:00,86.45,86.61,86.45,86.55,5866.0,85.0898,85.2473,85.0898,85.1882,5866.0
2024-12-12 13:10:00,86.53,86.6,86.47,86.59,6701.0,85.1686,85.2375,85.1095,85.2276,6701.0
2024-12-12 13:15:00,86.59,86.61,86.51,86.6,6700.0,85.2276,85.2473,85.1489,85.2375,6700.0
2024-12-12 13:20:00,86.6,86.75,86.58,86.74,10163.0,85.2375,85.3851,85.2178,85.3753,10163.0
2024-12-12 13:25:00,86.72,86.75,86.58,86.59,11458.0,85.3556,85.3851,85.2178,85.2276,11458.0
2024-12-12 13:30:00,86.59,86.61,86.42,86.44,5653.0,85.2276,85.2473,85.0603,85.08,5653.0
2024-12-12 13:35:00,86.41,86.46,86.35,86.45,4342.0,85.0504,85.0997,84.9914,85.0898,4342.0
2024-12-12 13:40:00,86.41,86.49,86.39,86.42,3224.0,85.0504,85.1292,85.0308,85.0603,3224.0
2024-12-12 13:45:00,86.44,86.47,86.38,86.38,2784.0,85.08,85.1095,85.0209,85.0209,2784.0
2024-12-12 13:50:00,86.38,86.41,86.37,86.37,3384.0,85.0209,85.0504,85.0111,85.0111,3384.0
2024-12-12 13:55:00,86.39,86.42,86.37,86.39,4300.0,85.0308,85.0603,85.0111,85.0308,4300.0
2024-12-12 14:00:00,86.35,86.43,86.35,86.43,1562.0,84.9914,85.0701,84.9914,85.0701,1562.0
2024-12-12 14:05:00,86.42,86.44,86.36,86.36,3601.0,85.0603,85.08,85.0012,85.0012,3601.0
2024-12-12 14:10:00,86.34,86.36,86.32,86.32,2128.0,84.9815,85.0012,84.9619,84.9619,2128.0
2024-12-12 14:15:00,86.31,86.38,86.3,86.33,2753.0,84.952,85.0209,84.9422,84.9717,2753.0
2024-12-12 14:20:00,86.34,86.34,86.26,86.3,2446.0,84.9815,84.9815,84.9028,84.9422,2446.0
2024-12-12 14:25:00,86.34,86.36,86.31,86.35,3631.0,84.9815,85.0012,84.952,84.9914,3631.0
2024-12-12 14:30:00,86.33,86.4,86.32,86.37,5696.0,84.9717,85.0406,84.9619,85.0111,5696.0
2024-12-12 14:35:00,86.37,86.46,86.36,86.45,4165.0,85.0111,85.0997,85.0012,85.0898,4165.0
2024-12-12 14:40:00,86.42,86.46,86.38,86.46,5391.0,85.0603,85.0997,85.0209,85.0997,5391.0
2024-12-12 14:45:00,86.46,86.46,86.41,86.43,5314.0,85.0997,85.0997,85.0504,85.0701,5314.0
2024-12-12 14:50:00,86.42,86.45,86.34,86.36,6185.0,85.0603,85.0898,84.9815,85.0012,6185.0
2024-12-12 14:55:00,86.35,86.37,86.33,86.36,6840.0,84.9914,85.0111,84.9717,85.0012,6840.0
2024-12-12 15:00:00,86.36,86.37,86.27,86.27,4513.0,85.0012,85.0111,84.9126,84.9126,4513.0
2024-12-12 15:05:00,86.27,86.43,86.26,86.4,7590.0,84.9126,85.0701,84.9028,85.0406,7590.0
2024-12-12 15:10:00,86.41,86.45,86.36,86.42,7346.0,85.0504,85.0898,85.0012,85.0603,7346.0
2024-12-12 15:15:00,86.42,86.47,86.37,86.42,8333.0,85.0603,85.1095,85.0111,85.0603,8333.0
2024-12-12 15:20:00,86.42,86.49,86.41,86.46,5246.0,85.0603,85.1292,85.0504,85.0997,5246.0
2024-12-12 15:25:00,86.45,86.46,86.36,86.43,7163.0,85.0898,85.0997,85.0012,85.0701,7163.0
2024-12-12 15:30:00,86.4,86.45,86.38,86.42,10395.0,85.0406,85.0898,85.0209,85.0603,10395.0
2024-12-12 15:35:00,86.42,86.44,86.33,86.39,18642.0,85.0603,85.08,84.9717,85.0308,18642.0
2024-12-12 15:40:00,86.38,86.43,86.22,86.23,14958.0,85.0209,85.0701,84.8634,84.8733,14958.0
2024-12-12 15:45:00,86.23,86.27,86.12,86.15,18075.0,84.8733,84.9126,84.765,84.7945,18075.0
2024-12-12 15:50:00,86.13,86.19,86.02,86.09,42223.0,84.7748,84.8339,84.6666,84.7355,42223.0
2024-12-12 15:55:00,86.1,86.11,85.93,85.96,164656.0,84.7453,84.7552,84.578,84.6075,164656.0
2024-12-13 09:30:00,86.16,86.49,86.16,86.31,20045.0,84.8044,85.1292,84.8044,84.952,20045.0
2024-12-13 09:35:00,86.43,86.44,86.09,86.25,1930.0,85.0701,85.08,84.7355,84.893,1930.0
2024-12-13 09:40:00,86.19,86.2,86.09,86.12,1810.0,84.8339,84.8437,84.7355,84.765,1810.0
2024-12-13 09:45:00,86.12,86.35,86.02,86.26,9161.0,84.765,84.9914,84.6666,84.9028,9161.0
2024-12-13 09:50:00,86.22,86.29,86.14,86.19,2951.0,84.8634,84.9323,84.7847,84.8339,2951.0
2024-12-13 09:55:00,86.13,86.14,85.99,86.12,14858.0,84.7748,84.7847,84.6371,84.765,14858.0
2024-12-13 10:00:00,86.11,86.29,86.06,86.29,13385.0,84.7552,84.9323,84.706,84.9323,13385.0
2024-12-13 10:05:00,86.26,86.27,86.16,86.18,3544.0,84.9028,84.9126,84.8044,84.8241,3544.0
2024-12-13 10:10:00,86.16,86.2,86.05,86.06,2159.0,84.8044,84.8437,84.6961,84.706,2159.0
2024-12-13 10:15:00,86.07,86.23,86.07,86.22,3448.0,84.7158,84.8733,84.7158,84.8634,3448.0
2024-12-13 10:20:00,86.22,86.46,86.18,86.42,14384.0,84.8634,85.0997,84.8241,85.0603,14384.0
2024-12-13 10:25:00,86.46,86.5,86.37,86.42,5356.0,85.0997,85.139,85.0111,85.0603,5356.0
2024-12-13 10:30:00,86.4,86.56,86.37,86.5,24036.0,85.0406,85.1981,85.0111,85.139,24036.0
2024-12-13 10:35:00,86.5,86.61,86.47,86.58,24330.0,85.139,85.2473,85.1095,85.2178,24330.0
2024-12-13 10:40:00,86.56,86.61,86.49,86.49,4723.0,85.1981,85.2473,85.1292,85.1292,4723.0
2024-12-13 10:45:00,86.49,86.54,86.41,86.52,10992.0,85.1292,85.1784,85.0504,85.1587,10992.0
2024-12-13 10:50:00,86.52,86.64,86.47,86.63,10515.0,85.1587,85.2768,85.1095,85.267,10515.0
2024-12-13 10:55:00,86.62,86.65,86.48,86.52,6936.0,85.2571,85.2867,85.1193,85.1587,6936.0
2024-12-13 11:00:00,86.52,86.71,86.47,86.71,6786.0,85.1587,85.3457,85.1095,85.3457,6786.0
2024-12-13 11:05:00,86.67,86.89,86.67,86.89,5677.0,85.3064,85.5229,85.3064,85.5229,5677.0
2024-12-13 11:10:00,86.88,86.89,86.78,86.82,4777.0,85.513,85.5229,85.4146,85.454,4777.0
2024-12-13 11:15:00,86.81,86.84,86.73,86.75,2656.0,85.4442,85.4737,85.3654,85.3851,2656.0
2024-12-13 11:20:00,86.76,86.91,86.76,86.87,6494.0,85.3949,85.5426,85.3949,85.5032,6494.0
2024-12-13 11:25:00,86.87,86.9,86.8,86.81,2501.0,85.5032,85.5327,85.4343,85.4442,2501.0
2024-12-13 11:30:00,86.88,86.88,86.81,86.82,2180.0,85.513,85.513,85.4442,85.454,2180.0
2024-12-13 11:35:00,86.82,86.85,86.69,86.69,5763.0,85.454,85.4835,85.326,85.326,5763.0
2024-12-13 11:40:00,86.72,86.87,86.72,86.87,4189.0,85.3556,85.5032,85.3556,85.5032,4189.0
2024-12-13 11:45:00,86.88,86.92,86.84,86.92,3932.0,85.513,85.5524,85.4737,85.5524,3932.0
2024-12-13 11:50:00,86.95,87.03,86.92,87.03,5151.0,85.5819,85.6607,85.5524,85.6607,5151.0
2024-12-13 11:55:00,87.02,87.06,86.9,86.92,10176.0,85.6508,85.6902,85.5327,85.5524,10176.0
2024-12-13 12:00:00,86.89,86.89,86.78,86.78,8639.0,85.5229,85.5229,85.4146,85.4146,8639.0
2024-12-13 12:05:00,86.8,86.87,86.77,86.79,3948.0,85.4343,85.5032,85.4048,85.4245,3948.0
2024-12-13 12:10:00,86.82,86.89,86.82,86.86,5575.0,85.454,85.5229,85.454,85.4934,5575.0
2024-12-13 12:15:00,86.88,86.9,86.77,86.77,5967.0,85.513,85.5327,85.4048,85.4048,5967.0
2024-12-13 12:20:00,86.77,86.78,86.72,86.76,3565.0,85.4048,85.4146,85.3556,85.3949,3565.0
2024-12-13 12:25:00,86.74,86.84,86.7,86.84,11591.0,85.3753,85.4737,85.3359,85.4737,11591.0
2024-12-13 12:30:00,86.83,86.84,86.73,86.76,4919.0,85.4638,85.4737,85.3654,85.3949,4919.0
2024-12-13 12:35:00,86.76,86.79,86.73,86.76,7728.0,85.3949,85.4245,85.3654,85.3949,7728.0
2024-12-13 12:40:00,86.77,86.9,86.76,86.85,6371.0,85.4048,85.5327,85.3949,85.4835,6371.0
2024-12-13 12:45:00,86.83,86.83,86.76,86.76,4505.0,85.4638,85.4638,85.3949,85.3949,4505.0
2024-12-13 12:50:00,86.75,86.8,86.74,86.77,1829.0,85.3851,85.4343,85.3753,85.4048,1829.0
2024-12-13 12:55:00,86.76,86.82,86.72,86.77,5191.0,85.3949,85.454,85.3556,85.4048,5191.0
2024-12-13 13:00:00,86.77,86.8,86.69,86.7,5143.0,85.4048,85.4343,85.326,85.3359,5143.0
2024-12-13 13:05:00,86.68,86.81,86.68,86.81,10764.0,85.3162,85.4442,85.3162,85.4442,10764.0
2024-12-13 13:10:00,86.8,86.88,86.72,86.88,18167.0,85.4343,85.513,85.3556,85.513,18167.0
2024-12-13 13:15:00,86.89,86.92,86.83,86.92,6952.0,85.5229,85.5524,85.4638,85.5524,6952.0
2024-12-13 13:20:00,86.9,86.93,86.84,86.91,5098.0,85.5327,85.5623,85.4737,85.5426,5098.0
2024-12-13 13:25:00,86.91,86.96,86.85,86.9,12226.0,85.5426,85.5918,85.4835,85.5327,12226.0
2024-12-13 13:30:00,86.9,86.94,86.87,86.92,7279.0,85.5327,85.5721,85.5032,85.5524,7279.0
2024-12-13 13:35:00,86.92,86.98,86.91,86.97,8433.0,85.5524,85.6115,85.5426,85.6016,8433.0
2024-12-13 13:40:00,86.95,87.03,86.95,87.0,4269.0,85.5819,85.6607,85.5819,85.6312,4269.0
2024-12-13 13:45:00,87.0,87.02,86.91,86.91,9993.0,85.6312,85.6508,85.5426,85.5426,9993.0
2024-12-13 13:50:00,86.89,86.89,86.83,86.83,3713.0,85.5229,85.5229,85.4638,85.4638,3713.0
2024-12-13 13:55:00,86.83,86.87,86.81,86.83,7207.0,85.4638,85.5032,85.4442,85.4638,7207.0
2024-12-13 14:00:00,86.85,86.91,86.83,86.85,6501.0,85.4835,85.5426,85.4638,85.4835,6501.0
2024-12-13 14:05:00,86.86,86.94,86.85,86.94,5723.0,85.4934,85.5721,85.4835,85.5721,5723.0
2024-12-13 14:10:00,86.91,86.94,86.87,86.9,6195.0,85.5426,85.5721,85.5032,85.5327,6195.0
2024-12-13 14:15:00,86.89,87.06,86.88,86.96,53940.0,85.5229,85.6902,85.513,85.5918,53940.0
2024-12-13 14:20:00,86.97,86.97,86.87,86.93,5795.0,85.6016,85.6016,85.5032,85.5623,5795.0
2024-12-13 14:25:00,86.92,86.94,86.85,86.87,8265.0,85.5524,85.5721,85.4835,85.5032,8265.0
2024-12-13 14:30:00,86.87,86.89,86.84,86.84,7045.0,85.5032,85.5229,85.4737,85.4737,7045.0
2024-12-13 14:35:00,86.87,86.89,86.8,86.82,5348.0,85.5032,85.5229,85.4343,85.454,5348.0
2024-12-13 14:40:00,86.84,86.86,86.81,86.86,6022.0,85.4737,85.4934,85.4442,85.4934,6022.0
2024-12-13 14:45:00,86.81,86.9,86.81,86.84,5455.0,85.4442,85.5327,85.4442,85.4737,5455.0
2024-12-13 14:50:00,86.87,86.9,86.79,86.79,10268.0,85.5032,85.5327,85.4245,85.4245,10268.0
2024-12-13 14:55:00,86.83,86.83,86.77,86.78,1590.0,85.4638,85.4638,85.4048,85.4146,1590.0
2024-12-13 15:00:00,86.8,86.83,86.76,86.83,4466.0,85.4343,85.4638,85.3949,85.4638,4466.0
2024-12-13 15:05:00,86.81,86.83,86.78,86.81,5650.0,85.4442,85.4638,85.4146,85.4442,5650.0
2024-12-13 15:10:00,86.81,86.9,86.81,86.84,5474.0,85.4442,85.5327,85.4442,85.4737,5474.0
2024-12-13 15:15:00,86.85,86.88,86.79,86.8,2455.0,85.4835,85.513,85.4245,85.4343,2455.0
2024-12-13 15:20:00,86.82,86.85,86.76,86.82,9601.0,85.454,85.4835,85.3949,85.454,9601.0
2024-12-13 15:25:00,86.8,86.82,86.73,86.73,5693.0,85.4343,85.454,85.3654,85.3654,5693.0
2024-12-13 15:30:00,86.74,86.75,86.64,86.68,8377.0,85.3753,85.3851,85.2768,85.3162,8377.0
2024-12-13 15:35:00,86.67,86.7,86.67,86.7,10800.0,85.3064,85.3359,85.3064,85.3359,10800.0
2024-12-13 15:40:00,86.71,86.78,86.7,86.75,8342.0,85.3457,85.4146,85.3359,85.3851,8342.0
2024-12-13 15:45:00,86.76,86.88,86.76,86.84,8486.0,85.3949,85.513,85.3949,85.4737,8486.0
2024-12-13 15:50:00,86.83,86.86,86.66,86.68,16536.0,85.4638,85.4934,85.2965,85.3162,16536.0
2024-12-13 15:55:00,86.67,86.9,86.66,86.81,182046.0,85.3064,85.5327,85.2965,85.4442,182046.0
2024-12-16 09:30:00,86.87,86.9,86.57,86.58,31305.0,85.5032,85.5327,85.2079,85.2178,31305.0
2024-12-16 09:35:00,86.73,86.9,86.57,86.87,10669.0,85.3654,85.5327,85.2079,85.5032,10669.0
2024-12-16 09:40:00,86.74,86.98,86.74,86.9,9756.0,85.3753,85.6115,85.3753,85.5327,9756.0
2024-12-16 09:45:00,86.89,86.98,86.68,86.85,10574.0,85.5229,85.6115,85.3162,85.4835,10574.0
2024-12-16 09:50:00,86.8,86.94,86.8,86.83,14083.0,85.4343,85.5721,85.4343,85.4638,14083.0
2024-12-16 09:55:00,86.84,86.9,86.79,86.83,9312.0,85.4737,85.5327,85.4245,85.4638,9312.0
2024-12-16 10:00:00,86.87,86.87,86.58,86.68,11025.0,85.5032,85.5032,85.2178,85.3162,11025.0
2024-12-16 10:05:00,86.65,86.72,86.61,86.72,4164.0,85.2867,85.3556,85.2473,85.3556,4164.0
2024-12-16 10:10:00,86.75,86.79,86.56,86.64,13858.0,85.3851,85.4245,85.1981,85.2768,13858.0
2024-12-16 10:15:00,86.6,86.86,86.59,86.84,5556.0,85.2375,85.4934,85.2276,85.4737,5556.0
2024-12-16 10:20:00,86.87,86.88,86.79,86.79,11296.0,85.5032,85.513,85.4245,85.4245,11296.0
2024-12-16 10:25:00,86.8,86.91,86.71,86.82,17353.0,85.4343,85.5426,85.3457,85.454,17353.0
2024-12-16 10:30:00,86.83,86.86,86.74,86.81,5236.0,85.4638,85.4934,85.3753,85.4442,5236.0
2024-12-16 10:35:00,86.86,86.86,86.72,86.76,6839.0,85.4934,85.4934,85.3556,85.3949,6839.0
2024-12-16 10:40:00,86.75,86.93,86.72,86.73,78888.0,85.3851,85.5623,85.3556,85.3654,78888.0
2024-12-16 10:45:00,86.74,86.78,86.66,86.69,4069.0,85.3753,85.4146,85.2965,85.326,4069.0
2024-12-16 10:50:00,86.69,86.77,86.63,86.72,6699.0,85.326,85.4048,85.267,85.3556,6699.0
2024-12-16 10:55:00,86.77,86.84,86.76,86.78,5247.0,85.4048,85.4737,85.3949,85.4146,5247.0
2024-12-16 11:00:00,86.77,86.81,86.69,86.69,5227.0,85.4048,85.4442,85.326,85.326,5227.0
2024-12-16 11:05:00,86.68,86.73,86.61,86.66,8315.0,85.3162,85.3654,85.2473,85.2965,8315.0
2024-12-16 11:10:00,86.65,86.73,86.65,86.69,2613.0,85.2867,85.3654,85.2867,85.326,2613.0
2024-12-16 11:15:00,86.69,86.69,86.48,86.48,7148.0,85.326,85.326,85.1193,85.1193,7148.0
2024-12-16 11:20:00,86.53,86.62,86.5,86.57,5325.0,85.1686,85.2571,85.139,85.2079,5325.0
2024-12-16 11:25:00,86.54,86.58,86.42,86.46,5389.0,85.1784,85.2178,85.0603,85.0997,5389.0
2024-12-16 11:30:00,86.43,86.51,86.43,86.47,1089.0,85.0701,85.1489,85.0701,85.1095,1089.0
2024-12-16 11:35:00,86.5,86.52,86.45,86.48,2167.0,85.139,85.1587,85.0898,85.1193,2167.0
2024-12-16 11:40:00,86.46,86.64,86.46,86.64,4800.0,85.0997,85.2768,85.0997,85.2768,4800.0
2024-12-16 11:45:00,86.66,86.76,86.61,86.69,4756.0,85.2965,85.3949,85.2473,85.326,4756.0
2024-12-16 11:50:00,86.73,86.74,86.66,86.67,4079.0,85.3654,85.3753,85.2965,85.3064,4079.0
2024-12-16 11:55:00,86.68,86.74,86.68,86.71,4072.0,85.3162,85.3753,85.3162,85.3457,4072.0
2024-12-16 12:00:00,86.73,86.74,86.64,86.69,5554.0,85.3654,85.3753,85.2768,85.326,5554.0
2024-12-16 12:05:00,86.69,86.8,86.68,86.77,3219.0,85.326,85.4343,85.3162,85.4048,3219.0
2024-12-16 12:10:00,86.77,86.87,86.74,86.87,5226.0,85.4048,85.5032,85.3753,85.5032,5226.0
2024-12-16 12:15:00,86.9,86.9,86.84,86.84,2948.0,85.5327,85.5327,85.4737,85.4737,2948.0
2024-12-16 12:20:00,86.84,86.84,86.75,86.75,3112.0,85.4737,85.4737,85.3851,85.3851,3112.0
2024-12-16 12:25:00,86.76,86.78,86.71,86.74,1456.0,85.3949,85.4146,85.3457,85.3753,1456.0
2024-12-16 12:30:00,86.76,86.8,86.74,86.76,4047.0,85.3949,85.4343,85.3753,85.3949,4047.0
2024-12-16 12:35:00,86.76,86.77,86.63,86.69,3767.0,85.3949,85.4048,85.267,85.326,3767.0
2024-12-16 12:40:00,86.71,86.85,86.71,86.84,2374.0,85.3457,85.4835,85.3457,85.4737,2374.0
2024-12-16 12:45:00,86.82,86.87,86.81,86.82,4290.0,85.454,85.5032,85.4442,85.454,4290.0
2024-12-16 12:50:00,86.81,86.83,86.78,86.8,3051.0,85.4442,85.4638,85.4146,85.4343,3051.0
2024-12-16 12:55:00,86.78,86.8,86.74,86.74,2829.0,85.4146,85.4343,85.3753,85.3753,2829.0
2024-12-16 13:00:00,86.77,86.82,86.76,86.79,4158.0,85.4048,85.454,85.3949,85.4245,4158.0
2024-12-16 13:05:00,86.8,86.82,86.72,86.72,2995.0,85.4343,85.454,85.3556,85.3556,2995.0
2024-12-16 13:10:00,86.74,86.74,86.57,86.58,6566.0,85.3753,85.3753,85.2079,85.2178,6566.0
2024-12-16 13:15:00,86.6,86.64,86.6,86.6,2617.0,85.2375,85.2768,85.2375,85.2375,2617.0
2024-12-16 13:20:00,86.59,86.67,86.59,86.62,2246.0,85.2276,85.3064,85.2276,85.2571,2246.0
2024-12-16 13:25:00,86.65,86.74,86.65,86.73,2034.0,85.2867,85.3753,85.2867,85.3654,2034.0
2024-12-16 13:30:00,86.74,86.76,86.72,86.75,4476.0,85.3753,85.3949,85.3556,85.3851,4476.0
2024-12-16 13:35:00,86.75,86.79,86.69,86.69,7418.0,85.3851,85.4245,85.326,85.326,7418.0
2024-12-16 13:40:00,86.69,86.71,86.63,86.69,3107.0,85.326,85.3457,85.267,85.326,3107.0
2024-12-16 13:45:00,86.69,86.7,86.66,86.67,2371.0,85.326,85.3359,85.2965,85.3064,2371.0
2024-12-16 13:50:00,86.67,86.74,86.67,86.71,5636.0,85.3064,85.3753,85.3064,85.3457,5636.0
2024-12-16 13:55:00,86.69,86.7,86.63,86.64,8310.0,85.326,85.3359,85.267,85.2768,8310.0
2024-12-16 14:00:00,86.64,86.66,86.58,86.63,4754.0,85.2768,85.2965,85.2178,85.267,4754.0
2024-12-16 14:05:00,86.62,86.63,86.56,86.56,9283.0,85.2571,85.267,85.1981,85.1981,9283.0
2024-12-16 14:10:00,86.58,86.61,86.54,86.56,6384.0,85.2178,85.2473,85.1784,85.1981,6384.0
2024-12-16 14:15:00,86.58,86.59,86.49,86.51,4771.0,85.2178,85.2276,85.1292,85.1489,4771.0
2024-12-16 14:20:00,86.52,86.53,86.5,86.52,3218.0,85.1587,85.1686,85.139,85.1587,3218.0
2024-12-16 14:25:00,86.52,86.53,86.45,86.45,7067.0,85.1587,85.1686,85.0898,85.0898,7067.0
2024-12-16 14:30:00,86.46,86.49,86.43,86.46,5258.0,85.0997,85.1292,85.0701,85.0997,5258.0
2024-12-16 14:35:00,86.45,86.48,86.42,86.42,5013.0,85.0898,85.1193,85.0603,85.0603,5013.0
2024-12-16 14:40:00,86.44,86.45,86.41,86.42,5273.0,85.08,85.0898,85.0504,85.0603,5273.0
2024-12-16 14:45:00,86.4,86.41,86.35,86.35,3741.0,85.0406,85.0504,84.9914,84.9914,3741.0
2024-12-16 14:50:00,86.37,86.43,86.37,86.4,7693.0,85.0111,85.0701,85.0111,85.0406,7693.0
2024-12-16 14:55:00,86.43,86.48,86.42,86.47,4813.0,85.0701,85.1193,85.0603,85.1095,4813.0
2024-12-16 15:00:00,86.48,86.48,86.36,86.37,6181.0,85.1193,85.1193,85.0012,85.0111,6181.0
2024-12-16 15:05:00,86.38,86.41,86.28,86.3,7944.0,85.0209,85.0504,84.9225,84.9422,7944.0
2024-12-16 15:10:00,86.3,86.31,86.19,86.2,10052.0,84.9422,84.952,84.8339,84.8437,10052.0
2024-12-16 15:15:00,86.19,86.19,86.01,86.05,21232.0,84.8339,84.8339,84.6567,84.6961,21232.0
2024-12-16 15:20:00,86.06,86.1,86.01,86.08,33210.0,84.706,84.7453,84.6567,84.7256,33210.0
2024-12-16 15:25:00,86.1,86.2,86.09,86.13,8099.0,84.7453,84.8437,84.7355,84.7748,8099.0
2024-12-16 15:30:00,86.13,86.14,85.99,86.05,10904.0,84.7748,84.7847,84.6371,84.6961,10904.0
2024-12-16 15:35:00,86.05,86.05,85.92,85.98,15833.0,84.6961,84.6961,84.5682,84.6272,15833.0
2024-12-16 15:40:00,85.98,86.05,85.95,86.04,21937.0,84.6272,84.6961,84.5977,84.6863,21937.0
2024-12-16 15:45:00,86.04,86.12,85.94,86.08,27835.0,84.6863,84.765,84.5878,84.7256,27835.0
2024-12-16 15:50:00,86.09,86.09,85.95,86.07,76081.0,84.7355,84.7355,84.5977,84.7158,76081.0
2024-12-16 15:55:00,86.05,86.26,86.04,86.05,167915.0,84.6961,84.9028,84.6863,84.6961,167915.0
2024-12-17 09:30:00,85.45,86.05,84.97,86.05,23278.0,84.1055,84.6961,83.6331,84.6961,23278.0
2024-12-17 09:35:00,85.86,86.03,85.76,85.81,5287.0,84.5091,84.6764,84.4107,84.4599,5287.0
2024-12-17 09:40:00,85.91,85.91,85.63,85.63,4711.0,84.5583,84.5583,84.2827,84.2827,4711.0
2024-12-17 09:45:00,85.61,85.72,85.51,85.56,5744.0,84.263,84.3713,84.1646,84.2138,5744.0
2024-12-17 09:50:00,85.69,85.91,85.52,85.9,10327.0,84.3418,84.5583,84.1744,84.5485,10327.0
2024-12-17 09:55:00,85.9,85.93,85.65,85.92,13650.0,84.5485,84.578,84.3024,84.5682,13650.0
2024-12-17 10:00:00,85.88,85.94,85.78,85.9,3802.0,84.5288,84.5878,84.4304,84.5485,3802.0
2024-12-17 10:05:00,85.9,85.9,85.67,85.67,7885.0,84.5485,84.5485,84.3221,84.3221,7885.0
2024-12-17 10:10:00,85.62,85.71,85.51,85.51,3188.0,84.2729,84.3615,84.1646,84.1646,3188.0
2024-12-17 10:15:00,85.56,85.77,85.55,85.73,4954.0,84.2138,84.4205,84.204,84.3811,4954.0
2024-12-17 10:20:00,85.66,85.76,85.53,85.75,8512.0,84.3122,84.4107,84.1843,84.4008,8512.0
2024-12-17 10:25:00,85.74,85.81,85.7,85.72,4886.0,84.391,84.4599,84.3516,84.3713,4886.0
2024-12-17 10:30:00,85.71,85.86,85.67,85.86,8490.0,84.3615,84.5091,84.3221,84.5091,8490.0
2024-12-17 10:35:00,85.81,85.86,85.72,85.76,4201.0,84.4599,84.5091,84.3713,84.4107,4201.0
2024-12-17 10:40:00,85.74,85.88,85.7,85.88,4956.0,84.391,84.5288,84.3516,84.5288,4956.0
2024-12-17 10:45:00,85.9,86.01,85.81,85.97,24801.0,84.5485,84.6567,84.4599,84.6174,24801.0
2024-12-17 10:50:00,85.94,86.22,85.91,86.15,13132.0,84.5878,84.8634,84.5583,84.7945,13132.0
2024-12-17 10:55:00,86.14,86.26,86.14,86.2,3842.0,84.7847,84.9028,84.7847,84.8437,3842.0
2024-12-17 11:00:00,86.19,86.29,86.08,86.21,10113.0,84.8339,84.9323,84.7256,84.8536,10113.0
2024-12-17 11:05:00,86.17,86.22,86.1,86.14,3129.0,84.8142,84.8634,84.7453,84.7847,3129.0
2024-12-17 11:10:00,86.14,86.24,86.06,86.15,6388.0,84.7847,84.8831,84.706,84.7945,6388.0
2024-12-17 11:15:00,86.15,86.2,86.08,86.18,4104.0,84.7945,84.8437,84.7256,84.8241,4104.0
2024-12-17 11:20:00,86.14,86.14,85.96,85.98,5127.0,84.7847,84.7847,84.6075,84.6272,5127.0
2024-12-17 11:25:00,86.01,86.04,85.94,86.02,6703.0,84.6567,84.6863,84.5878,84.6666,6703.0
2024-12-17 11:30:00,86.0,86.05,85.96,85.98,3306.0,84.6469,84.6961,84.6075,84.6272,3306.0
2024-12-17 11:35:00,86.0,86.04,85.93,85.98,5145.0,84.6469,84.6863,84.578,84.6272,5145.0
2024-12-17 11:40:00,85.97,85.98,85.85,85.85,6623.0,84.6174,84.6272,84.4993,84.4993,6623.0
2024-12-17 11:45:00,85.89,85.93,85.81,85.91,2913.0,84.5386,84.578,84.4599,84.5583,2913.0
2024-12-17 11:50:00,85.91,85.94,85.87,85.88,3157.0,84.5583,84.5878,84.5189,84.5288,3157.0
2024-12-17 11:55:00,85.88,86.03,85.88,85.99,3034.0,84.5288,84.6764,84.5288,84.6371,3034.0
2024-12-17 12:00:00,86.0,86.08,85.96,85.98,5419.0,84.6469,84.7256,84.6075,84.6272,5419.0
2024-12-17 12:05:00,85.99,86.01,85.96,85.98,2359.0,84.6371,84.6567,84.6075,84.6272,2359.0
2024-12-17 12:10:00,85.95,86.04,85.87,86.03,4175.0,84.5977,84.6863,84.5189,84.6764,4175.0
2024-12-17 12:15:00,86.02,86.02,85.91,85.91,4878.0,84.6666,84.6666,84.5583,84.5583,4878.0
2024-12-17 12:20:00,85.96,85.98,85.8,85.83,6714.0,84.6075,84.6272,84.45,84.4796,6714.0
2024-12-17 12:25:00,85.84,85.84,85.74,85.78,3890.0,84.4894,84.4894,84.391,84.4304,3890.0
2024-12-17 12:30:00,85.8,85.85,85.72,85.81,9427.0,84.45,84.4993,84.3713,84.4599,9427.0
2024-12-17 12:35:00,85.81,85.9,85.79,85.9,9604.0,84.4599,84.5485,84.4402,84.5485,9604.0
2024-12-17 12:40:00,85.94,85.96,85.9,85.91,4056.0,84.5878,84.6075,84.5485,84.5583,4056.0
2024-12-17 12:45:00,85.87,85.95,85.86,85.92,1730.0,84.5189,84.5977,84.5091,84.5682,1730.0
2024-12-17 12:50:00,85.92,85.92,85.85,85.88,3039.0,84.5682,84.5682,84.4993,84.5288,3039.0
2024-12-17 12:55:00,85.89,85.93,85.83,85.85,2473.0,84.5386,84.578,84.4796,84.4993,2473.0
2024-12-17 13:00:00,85.88,85.95,85.83,85.85,3880.0,84.5288,84.5977,84.4796,84.4993,3880.0
2024-12-17 13:05:00,85.87,85.87,85.83,85.85,3498.0,84.5189,84.5189,84.4796,84.4993,3498.0
2024-12-17 13:10:00,85.86,85.86,85.73,85.83,25965.0,84.5091,84.5091,84.3811,84.4796,25965.0
2024-12-17 13:15:00,85.81,85.91,85.75,85.79,4373.0,84.4599,84.5583,84.4008,84.4402,4373.0
2024-12-17 13:20:00,85.82,85.87,85.79,85.84,4860.0,84.4697,84.5189,84.4402,84.4894,4860.0
2024-12-17 13:25:00,85.83,85.91,85.81,85.84,12744.0,84.4796,84.5583,84.4599,84.4894,12744.0
2024-12-17 13:30:00,85.89,85.95,85.88,85.95,4676.0,84.5386,84.5977,84.5288,84.5977,4676.0
2024-12-17 13:35:00,85.95,86.03,85.9,85.98,6255.0,84.5977,84.6764,84.5485,84.6272,6255.0
2024-12-17 13:40:00,85.98,85.99,85.86,85.86,3064.0,84.6272,84.6371,84.5091,84.5091,3064.0
2024-12-17 13:45:00,85.87,85.88,85.82,85.87,4891.0,84.5189,84.5288,84.4697,84.5189,4891.0
2024-12-17 13:50:00,85.84,85.85,85.72,85.74,3998.0,84.4894,84.4993,84.3713,84.391,3998.0
2024-12-17 13:55:00,85.73,85.78,85.71,85.78,3326.0,84.3811,84.4304,84.3615,84.4304,3326.0
2024-12-17 14:00:00,85.79,85.88,85.73,85.73,4432.0,84.4402,84.5288,84.3811,84.3811,4432.0
2024-12-17 14:05:00,85.74,85.77,85.67,85.69,4289.0,84.391,84.4205,84.3221,84.3418,4289.0
2024-12-17 14:10:00,85.69,85.71,85.6,85.63,5747.0,84.3418,84.3615,84.2532,84.2827,5747.0
2024-12-17 14:15:00,85.63,85.63,85.53,85.56,5427.0,84.2827,84.2827,84.1843,84.2138,5427.0
2024-12-17 14:20:00,85.56,85.62,85.55,85.56,5061.0,84.2138,84.2729,84.204,84.2138,5061.0
2024-12-17 14:25:00,85.53,85.57,85.49,85.53,5687.0,84.1843,84.2237,84.1449,84.1843,5687.0
2024-12-17 14:30:00,85.52,85.61,85.51,85.54,6823.0,84.1744,84.263,84.1646,84.1941,6823.0
2024-12-17 14:35:00,85.52,85.58,85.49,85.49,3942.0,84.1744,84.2335,84.1449,84.1449,3942.0
2024-12-17 14:40:00,85.45,85.56,85.45,85.46,4916.0,84.1055,84.2138,84.1055,84.1154,4916.0
2024-12-17 14:45:00,85.5,85.5,85.42,85.45,5781.0,84.1548,84.1548,84.076,84.1055,5781.0
2024-12-17 14:50:00,85.44,85.44,85.28,85.28,5854.0,84.0957,84.0957,83.9382,83.9382,5854.0
2024-12-17 14:55:00,85.31,85.35,85.17,85.22,15372.0,83.9678,84.0071,83.83,83.8792,15372.0
2024-12-17 15:00:00,85.19,85.21,85.13,85.19,5637.0,83.8496,83.8693,83.7906,83.8496,5637.0
2024-12-17 15:05:00,85.23,85.26,85.19,85.23,5469.0,83.889,83.9185,83.8496,83.889,5469.0
2024-12-17 15:10:00,85.23,85.25,85.18,85.18,6549.0,83.889,83.9087,83.8398,83.8398,6549.0
2024-12-17 15:15:00,85.19,85.21,85.11,85.11,8953.0,83.8496,83.8693,83.7709,83.7709,8953.0
2024-12-17 15:20:00,85.11,85.2,85.05,85.17,9512.0,83.7709,83.8595,83.7118,83.83,9512.0
2024-12-17 15:25:00,85.17,85.25,85.17,85.18,7978.0,83.83,83.9087,83.83,83.8398,7978.0
2024-12-17 15:30:00,85.17,85.35,85.16,85.33,10879.0,83.83,84.0071,83.8201,83.9874,10879.0
2024-12-17 15:35:00,85.3,85.36,85.25,85.31,9526.0,83.9579,84.017,83.9087,83.9678,9526.0
2024-12-17 15:40:00,85.33,85.36,85.26,85.36,12645.0,83.9874,84.017,83.9185,84.017,12645.0
2024-12-17 15:45:00,85.38,85.4,85.33,85.36,11862.0,84.0366,84.0563,83.9874,84.017,11862.0
2024-12-17 15:50:00,85.38,85.6,85.37,85.55,47884.0,84.0366,84.2532,84.0268,84.204,47884.0
2024-12-17 15:55:00,85.53,85.55,85.42,85.45,82544.0,84.1843,84.204,84.076,84.1055,82544.0
2024-12-18 09:30:00,85.33,85.51,85.05,85.34,33208.0,83.9874,84.1646,83.7118,83.9973,33208.0
2024-12-18 09:35:00,85.47,85.47,85.03,85.07,4378.0,84.1252,84.1252,83.6922,83.7315,4378.0
2024-12-18 09:40:00,85.07,85.31,84.95,85.2,12240.0,83.7315,83.9678,83.6134,83.8595,12240.0
2024-12-18 09:45:00,85.17,85.43,85.12,85.39,7680.0,83.83,84.0859,83.7807,84.0465,7680.0
2024-12-18 09:50:00,85.38,85.49,85.32,85.37,5345.0,84.0366,84.1449,83.9776,84.0268,5345.0
2024-12-18 09:55:00,85.41,85.44,85.21,85.31,8450.0,84.0662,84.0957,83.8693,83.9678,8450.0
2024-12-18 10:00:00,85.27,85.35,85.2,85.32,10159.0,83.9284,84.0071,83.8595,83.9776,10159.0
2024-12-18 10:05:00,85.27,85.41,85.27,85.32,6433.0,83.9284,84.0662,83.9284,83.9776,6433.0
2024-12-18 10:10:00,85.3,85.34,85.15,85.23,7825.0,83.9579,83.9973,83.8103,83.889,7825.0
2024-12-18 10:15:00,85.22,85.23,84.95,84.95,10457.0,83.8792,83.889,83.6134,83.6134,10457.0
2024-12-18 10:20:00,84.97,85.02,84.83,85.0,13917.0,83.6331,83.6823,83.4953,83.6626,13917.0
2024-12-18 10:25:00,84.98,85.02,84.91,84.97,9629.0,83.6429,83.6823,83.574,83.6331,9629.0
2024-12-18 10:30:00,84.97,85.08,84.94,84.99,13886.0,83.6331,83.7414,83.6036,83.6528,13886.0
2024-12-18 10:35:00,85.01,85.13,84.99,85.05,8503.0,83.6725,83.7906,83.6528,83.7118,8503.0
2024-12-18 10:40:00,85.06,85.21,85.05,85.21,10861.0,83.7217,83.8693,83.7118,83.8693,10861.0
2024-12-18 10:45:00,85.22,85.23,85.16,85.18,9396.0,83.8792,83.889,83.8201,83.8398,9396.0
2024-12-18 10:50:00,85.22,85.23,85.1,85.2,14593.0,83.8792,83.889,83.7611,83.8595,14593.0
2024-12-18 10:55:00,85.2,85.23,85.09,85.21,15639.0,83.8595,83.889,83.7512,83.8693,15639.0
2024-12-18 11:00:00,85.23,85.26,85.09,85.12,4440.0,83.889,83.9185,83.7512,83.7807,4440.0
2024-12-18 11:05:00,85.11,85.12,85.02,85.03,7938.0,83.7709,83.7807,83.6823,83.6922,7938.0
2024-12-18 11:10:00,85.01,85.01,84.89,84.9,14941.0,83.6725,83.6725,83.5544,83.5642,14941.0
2024-12-18 11:15:00,84.93,84.98,84.91,84.95,6773.0,83.5937,83.6429,83.574,83.6134,6773.0
2024-12-18 11:20:00,84.95,84.95,84.82,84.9,10813.0,83.6134,83.6134,83.4855,83.5642,10813.0
2024-12-18 11:25:00,84.9,84.94,84.8,84.8,5451.0,83.5642,83.6036,83.4658,83.4658,5451.0
2024-12-18 11:30:00,84.83,84.92,84.82,84.87,10323.0,83.4953,83.5839,83.4855,83.5347,10323.0
2024-12-18 11:35:00,84.86,84.94,84.86,84.91,8328.0,83.5248,83.6036,83.5248,83.574,8328.0
2024-12-18 11:40:00,84.89,84.94,84.81,84.91,7408.0,83.5544,83.6036,83.4756,83.574,7408.0
2024-12-18 11:45:00,84.93,84.97,84.9,84.93,6583.0,83.5937,83.6331,83.5642,83.5937,6583.0
2024-12-18 11:50:00,84.94,85.03,84.93,84.99,11208.0,83.6036,83.6922,83.5937,83.6528,11208.0
2024-12-18 11:55:00,84.98,84.99,84.89,84.89,5953.0,83.6429,83.6528,83.5544,83.5544,5953.0
2024-12-18 12:00:00,84.9,84.9,84.76,84.76,8933.0,83.5642,83.5642,83.4264,83.4264,8933.0
2024-12-18 12:05:00,84.76,84.76,84.7,84.72,6034.0,83.4264,83.4264,83.3673,83.387,6034.0
2024-12-18 12:10:00,84.74,84.81,84.73,84.77,20288.0,83.4067,83.4756,83.3969,83.4362,20288.0
2024-12-18 12:15:00,84.76,84.88,84.76,84.83,13213.0,83.4264,83.5445,83.4264,83.4953,13213.0
2024-12-18 12:20:00,84.83,84.86,84.73,84.77,24306.0,83.4953,83.5248,83.3969,83.4362,24306.0
2024-12-18 12:25:00,84.76,84.78,84.66,84.67,14784.0,83.4264,83.4461,83.328,83.3378,14784.0
2024-12-18 12:30:00,84.65,84.88,84.65,84.87,15110.0,83.3181,83.5445,83.3181,83.5347,15110.0
2024-12-18 12:35:00,84.84,84.84,84.77,84.77,11518.0,83.5051,83.5051,83.4362,83.4362,11518.0
2024-12-18 12:40:00,84.78,84.96,84.76,84.86,18392.0,83.4461,83.6233,83.4264,83.5248,18392.0
2024-12-18 12:45:00,84.83,84.94,84.81,84.93,5061.0,83.4953,83.6036,83.4756,83.5937,5061.0
2024-12-18 12:50:00,84.92,84.96,84.92,84.94,4248.0,83.5839,83.6233,83.5839,83.6036,4248.0
2024-12-18 12:55:00,84.96,84.99,84.88,84.91,10523.0,83.6233,83.6528,83.5445,83.574,10523.0
2024-12-18 13:00:00,84.91,84.96,84.89,84.95,7878.0,83.574,83.6233,83.5544,83.6134,7878.0
2024-12-18 13:05:00,84.95,85.04,84.94,85.01,4291.0,83.6134,83.702,83.6036,83.6725,4291.0
2024-12-18 13:10:00,85.01,85.01,84.96,85.01,7100.0,83.6725,83.6725,83.6233,83.6725,7100.0
2024-12-18 13:15:00,85.01,85.07,85.01,85.04,5419.0,83.6725,83.7315,83.6725,83.702,5419.0
2024-12-18 13:20:00,85.04,85.05,85.01,85.05,2364.0,83.702,83.7118,83.6725,83.7118,2364.0
2024-12-18 13:25:00,85.03,85.06,85.0,85.01,4556.0,83.6922,83.7217,83.6626,83.6725,4556.0
2024-12-18 13:30:00,84.99,85.07,84.99,85.04,7905.0,83.6528,83.7315,83.6528,83.702,7905.0
2024-12-18 13:35:00,85.07,85.14,85.05,85.13,6697.0,83.7315,83.8004,83.7118,83.7906,6697.0
2024-12-18 13:40:00,85.13,85.13,85.09,85.13,7176.0,83.7906,83.7906,83.7512,83.7906,7176.0
2024-12-18 13:45:00,85.15,85.16,85.08,85.13,5937.0,83.8103,83.8201,83.7414,83.7906,5937.0
2024-12-18 13:50:00,85.13,85.13,85.05,85.08,10679.0,83.7906,83.7906,83.7118,83.7414,10679.0
2024-12-18 13:55:00,85.05,85.1,85.04,85.06,8218.0,83.7118,83.7611,83.702,83.7217,8218.0
2024-12-18 14:00:00,85.04,85.04,84.67,84.67,28114.0,83.702,83.702,83.3378,83.3378,28114.0
2024-12-18 14:05:00,84.69,84.69,84.44,84.48,4683.0,83.3575,83.3575,83.1114,83.1508,4683.0
2024-12-18 14:10:00,84.44,84.48,84.23,84.23,8714.0,83.1114,83.1508,82.9047,82.9047,8714.0
2024-12-18 14:15:00,84.23,84.3,84.15,84.24,12834.0,82.9047,82.9736,82.826,82.9146,12834.0
2024-12-18 14:20:00,84.25,84.4,84.17,84.19,12909.0,82.9244,83.0721,82.8457,82.8654,12909.0
2024-12-18 14:25:00,84.21,84.29,84.21,84.24,10780.0,82.8851,82.9638,82.8851,82.9146,10780.0
2024-12-18 14:30:00,84.21,84.31,84.14,84.18,5546.0,82.8851,82.9835,82.8162,82.8555,5546.0
2024-12-18 14:35:00,84.2,84.27,84.14,84.24,9464.0,82.8752,82.9441,82.8162,82.9146,9464.0
2024-12-18 14:40:00,84.19,84.26,84.07,84.19,10090.0,82.8654,82.9343,82.7473,82.8654,10090.0
2024-12-18 14:45:00,84.19,84.19,83.95,83.98,7615.0,82.8654,82.8654,82.6291,82.6587,7615.0
2024-12-18 14:50:00,84.02,84.11,83.87,83.96,24532.0,82.698,82.7866,82.5504,82.639,24532.0
2024-12-18 14:55:00,83.95,83.96,83.79,83.8,12070.0,82.6291,82.639,82.4717,82.4815,12070.0
2024-12-18 15:00:00,83.8,84.1,83.79,83.99,14254.0,82.4815,82.7768,82.4717,82.6685,14254.0
2024-12-18 15:05:00,83.98,84.12,83.9,84.06,18411.0,82.6587,82.7965,82.5799,82.7374,18411.0
2024-12-18 15:10:00,84.06,84.07,83.97,83.98,13222.0,82.7374,82.7473,82.6488,82.6587,13222.0
2024-12-18 15:15:00,84.0,84.18,83.99,84.14,10039.0,82.6784,82.8555,82.6685,82.8162,10039.0
2024-12-18 15:20:00,84.14,84.32,84.14,84.19,11931.0,82.8162,82.9933,82.8162,82.8654,11931.0
2024-12-18 15:25:00,84.2,84.27,84.1,84.13,19018.0,82.8752,82.9441,82.7768,82.8063,19018.0
2024-12-18 15:30:00,84.13,84.16,83.98,83.98,22901.0,82.8063,82.8358,82.6587,82.6587,22901.0
2024-12-18 15:35:00,83.95,84.0,83.8,83.83,28062.0,82.6291,82.6784,82.4815,82.511,28062.0
2024-12-18 15:40:00,83.78,83.81,83.44,83.44,33190.0,82.4618,82.4914,82.1272,82.1272,33190.0
2024-12-18 15:45:00,83.46,83.56,83.3,83.46,59259.0,82.1469,82.2453,81.9894,82.1469,59259.0
2024-12-18 15:50:00,83.47,83.53,83.25,83.32,94184.0,82.1567,82.2158,81.9402,82.0091,94184.0
2024-12-18 15:55:00,83.31,83.32,82.93,82.95,217889.0,81.9992,82.0091,81.6252,81.6449,217889.0
2024-12-19 09:30:00,82.99,83.63,82.99,83.43,53401.0,81.6843,82.3142,81.6843,82.1173,53401.0
2024-12-19 09:35:00,83.43,83.94,83.29,83.84,37209.0,82.1173,82.6193,81.9795,82.5209,37209.0
2024-12-19 09:40:00,83.84,84.01,83.69,83.75,13334.0,82.5209,82.6882,82.3732,82.4323,13334.0
2024-12-19 09:45:00,83.75,83.82,83.41,83.49,10029.0,82.4323,82.5012,82.0976,82.1764,10029.0
2024-12-19 09:50:00,83.49,83.49,83.26,83.43,15958.0,82.1764,82.1764,81.95,82.1173,15958.0
2024-12-19 09:55:00,83.44,83.44,83.25,83.31,10754.0,82.1272,82.1272,81.9402,81.9992,10754.0
2024-12-19 10:00:00,83.31,83.49,83.25,83.45,16387.0,81.9992,82.1764,81.9402,82.137,16387.0
2024-12-19 10:05:00,83.48,83.68,83.47,83.67,6671.0,82.1665,82.3634,82.1567,82.3536,6671.0
2024-12-19 10:10:00,83.61,83.64,83.33,83.33,8562.0,82.2945,82.324,82.0189,82.0189,8562.0
2024-12-19 10:15:00,83.33,83.33,83.01,83.05,13847.0,82.0189,82.0189,81.7039,81.7433,13847.0
2024-12-19 10:20:00,83.08,83.15,83.03,83.15,17666.0,81.7728,81.8417,81.7236,81.8417,17666.0
2024-12-19 10:25:00,83.15,83.42,83.12,83.34,11063.0,81.8417,82.1075,81.8122,82.0287,11063.0
2024-12-19 10:30:00,83.34,83.48,83.29,83.29,6825.0,82.0287,82.1665,81.9795,81.9795,6825.0
2024-12-19 10:35:00,83.3,83.56,83.24,83.48,10438.0,81.9894,82.2453,81.9303,82.1665,10438.0
2024-12-19 10:40:00,83.48,83.64,83.45,83.55,7066.0,82.1665,82.324,82.137,82.2354,7066.0
2024-12-19 10:45:00,83.53,83.63,83.43,83.61,8123.0,82.2158,82.3142,82.1173,82.2945,8123.0
2024-12-19 10:50:00,83.62,83.7,83.46,83.51,11310.0,82.3043,82.3831,82.1469,82.1961,11310.0
2024-12-19 10:55:00,83.47,83.63,83.47,83.59,8600.0,82.1567,82.3142,82.1567,82.2748,8600.0
2024-12-19 11:00:00,83.58,83.58,83.39,83.41,6504.0,82.265,82.265,82.078,82.0976,6504.0
2024-12-19 11:05:00,83.39,83.56,83.36,83.5,6835.0,82.078,82.2453,82.0484,82.1862,6835.0
2024-12-19 11:10:00,83.49,83.66,83.47,83.55,10183.0,82.1764,82.3437,82.1567,82.2354,10183.0
2024-12-19 11:15:00,83.55,83.66,83.53,83.65,8560.0,82.2354,82.3437,82.2158,82.3339,8560.0
2024-12-19 11:20:00,83.61,83.81,83.58,83.72,7073.0,82.2945,82.4914,82.265,82.4028,7073.0
2024-12-19 11:25:00,83.78,83.79,83.71,83.74,10334.0,82.4618,82.4717,82.3929,82.4225,10334.0
2024-12-19 11:30:00,83.74,83.82,83.7,83.73,7006.0,82.4225,82.5012,82.3831,82.4126,7006.0
2024-12-19 11:35:00,83.72,83.76,83.67,83.69,6763.0,82.4028,82.4421,82.3536,82.3732,6763.0
2024-12-19 11:40:00,83.7,83.8,83.7,83.79,8558.0,82.3831,82.4815,82.3831,82.4717,8558.0
2024-12-19 11:45:00,83.77,83.77,83.69,83.69,5938.0,82.452,82.452,82.3732,82.3732,5938.0
2024-12-19 11:50:00,83.71,83.77,83.71,83.74,17310.0,82.3929,82.452,82.3929,82.4225,17310.0
2024-12-19 11:55:00,83.73,83.74,83.59,83.63,6952.0,82.4126,82.4225,82.2748,82.3142,6952.0
2024-12-19 12:00:00,83.64,83.75,83.62,83.75,5907.0,82.324,82.4323,82.3043,82.4323,5907.0
2024-12-19 12:05:00,83.73,83.75,83.69,83.73,5798.0,82.4126,82.4323,82.3732,82.4126,5798.0
2024-12-19 12:10:00,83.73,83.77,83.69,83.72,7233.0,82.4126,82.452,82.3732,82.4028,7233.0
2024-12-19 12:15:00,83.72,83.77,83.72,83.72,5507.0,82.4028,82.452,82.4028,82.4028,5507.0
2024-12-19 12:20:00,83.72,83.72,83.57,83.61,11238.0,82.4028,82.4028,82.2551,82.2945,11238.0
2024-12-19 12:25:00,83.58,83.64,83.56,83.62,2539.0,82.265,82.324,82.2453,82.3043,2539.0
2024-12-19 12:30:00,83.63,83.65,83.54,83.63,6815.0,82.3142,82.3339,82.2256,82.3142,6815.0
2024-12-19 12:35:00,83.63,83.82,83.61,83.82,6591.0,82.3142,82.5012,82.2945,82.5012,6591.0
2024-12-19 12:40:00,83.81,83.82,83.75,83.75,5545.0,82.4914,82.5012,82.4323,82.4323,5545.0
2024-12-19 12:45:00,83.78,83.78,83.69,83.69,5719.0,82.4618,82.4618,82.3732,82.3732,5719.0
2024-12-19 12:50:00,83.66,83.86,83.65,83.86,7795.0,82.3437,82.5406,82.3339,82.5406,7795.0
2024-12-19 12:55:00,83.88,83.94,83.87,83.88,6117.0,82.5603,82.6193,82.5504,82.5603,6117.0
2024-12-19 13:00:00,83.86,83.86,83.74,83.82,6561.0,82.5406,82.5406,82.4225,82.5012,6561.0
2024-12-19 13:05:00,83.82,83.96,83.79,83.95,9379.0,82.5012,82.639,82.4717,82.6291,9379.0
2024-12-19 13:10:00,83.96,83.97,83.91,83.93,5531.0,82.639,82.6488,82.5898,82.6095,5531.0
2024-12-19 13:15:00,83.92,83.93,83.84,83.88,7571.0,82.5996,82.6095,82.5209,82.5603,7571.0
2024-12-19 13:20:00,83.88,83.96,83.84,83.94,5491.0,82.5603,82.639,82.5209,82.6193,5491.0
2024-12-19 13:25:00,83.97,84.08,83.94,84.08,8357.0,82.6488,82.7571,82.6193,82.7571,8357.0
2024-12-19 13:30:00,84.05,84.06,83.98,83.98,5822.0,82.7276,82.7374,82.6587,82.6587,5822.0
2024-12-19 13:35:00,83.98,84.2,83.98,84.08,38743.0,82.6587,82.8752,82.6587,82.7571,38743.0
2024-12-19 13:40:00,84.12,84.16,84.07,84.07,3789.0,82.7965,82.8358,82.7473,82.7473,3789.0
2024-12-19 13:45:00,84.07,84.07,84.01,84.04,5392.0,82.7473,82.7473,82.6882,82.7177,5392.0
2024-12-19 13:50:00,84.01,84.14,84.01,84.09,13865.0,82.6882,82.8162,82.6882,82.7669,13865.0
2024-12-19 13:55:00,84.09,84.15,84.07,84.12,8370.0,82.7669,82.826,82.7473,82.7965,8370.0
2024-12-19 14:00:00,84.12,84.16,84.02,84.04,9437.0,82.7965,82.8358,82.698,82.7177,9437.0
2024-12-19 14:05:00,84.05,84.08,83.98,84.01,14133.0,82.7276,82.7571,82.6587,82.6882,14133.0
2024-12-19 14:10:00,84.01,84.01,83.85,83.87,11433.0,82.6882,82.6882,82.5307,82.5504,11433.0
2024-12-19 14:15:00,83.85,83.93,83.81,83.82,15562.0,82.5307,82.6095,82.4914,82.5012,15562.0
2024-12-19 14:20:00,83.81,83.87,83.72,83.77,13353.0,82.4914,82.5504,82.4028,82.452,13353.0
2024-12-19 14:25:00,83.79,83.79,83.63,83.7,18328.0,82.4717,82.4717,82.3142,82.3831,18328.0
2024-12-19 14:30:00,83.7,83.7,83.61,83.63,10683.0,82.3831,82.3831,82.2945,82.3142,10683.0
2024-12-19 14:35:00,83.62,83.65,83.59,83.6,7814.0,82.3043,82.3339,82.2748,82.2847,7814.0
2024-12-19 14:40:00,83.62,83.62,83.53,83.56,11343.0,82.3043,82.3043,82.2158,82.2453,11343.0
2024-12-19 14:45:00,83.55,83.59,83.46,83.46,13532.0,82.2354,82.2748,82.1469,82.1469,13532.0
2024-12-19 14:50:00,83.46,83.49,83.38,83.42,13696.0,82.1469,82.1764,82.0681,82.1075,13696.0
2024-12-19 14:55:00,83.41,83.42,83.19,83.23,67593.0,82.0976,82.1075,81.8811,81.9205,67593.0
2024-12-19 15:00:00,83.23,83.27,83.16,83.26,19796.0,81.9205,81.9598,81.8516,81.95,19796.0
2024-12-19 15:05:00,83.26,83.28,83.17,83.27,19276.0,81.95,81.9697,81.8614,81.9598,19276.0
2024-12-19 15:10:00,83.25,83.34,83.21,83.33,22091.0,81.9402,82.0287,81.9008,82.0189,22091.0
2024-12-19 15:15:00,83.33,83.48,83.31,83.42,17315.0,82.0189,82.1665,81.9992,82.1075,17315.0
2024-12-19 15:20:00,83.41,83.43,83.37,83.42,19409.0,82.0976,82.1173,82.0583,82.1075,19409.0
2024-12-19 15:25:00,83.42,83.45,83.33,83.42,17404.0,82.1075,82.137,82.0189,82.1075,17404.0
2024-12-19 15:30:00,83.42,83.42,83.31,83.33,18950.0,82.1075,82.1075,81.9992,82.0189,18950.0
2024-12-19 15:35:00,83.34,83.6,83.28,83.57,26387.0,82.0287,82.2847,81.9697,82.2551,26387.0
2024-12-19 15:40:00,83.57,83.63,83.54,83.55,30166.0,82.2551,82.3142,82.2256,82.2354,30166.0
2024-12-19 15:45:00,83.53,83.54,83.38,83.4,61302.0,82.2158,82.2256,82.0681,82.0878,61302.0
2024-12-19 15:50:00,83.39,83.4,83.24,83.27,106361.0,82.078,82.0878,81.9303,81.9598,106361.0
2024-12-19 15:55:00,83.29,83.33,83.14,83.2,312175.0,81.9795,82.0189,81.8319,81.8909,312175.0
2024-12-20 09:30:00,82.37,83.27,82.12,83.11,601824.0,81.074,81.9598,80.8279,81.8024,601824.0
2024-12-20 09:35:00,83.11,83.48,82.95,83.43,7821.0,81.8024,82.1665,81.6449,82.1173,7821.0
2024-12-20 09:40:00,83.44,83.47,83.03,83.39,8870.0,82.1272,82.1567,81.7236,82.078,8870.0
2024-12-20 09:45:00,83.37,83.39,83.07,83.13,9528.0,82.0583,82.078,81.763,81.8221,9528.0
2024-12-20 09:50:00,83.05,83.2,82.98,83.06,13557.0,81.7433,81.8909,81.6744,81.7532,13557.0
2024-12-20 09:55:00,83.0,83.26,82.95,83.26,7711.0,81.6941,81.95,81.6449,81.95,7711.0
2024-12-20 10:00:00,83.28,83.37,83.14,83.29,26535.0,81.9697,82.0583,81.8319,81.9795,26535.0
2024-12-20 10:05:00,83.28,83.37,83.2,83.24,8631.0,81.9697,82.0583,81.8909,81.9303,8631.0
2024-12-20 10:10:00,83.21,83.42,83.21,83.39,6793.0,81.9008,82.1075,81.9008,82.078,6793.0
2024-12-20 10:15:00,83.42,83.58,83.37,83.39,9333.0,82.1075,82.265,82.0583,82.078,9333.0
2024-12-20 10:20:00,83.42,83.5,83.32,83.45,11443.0,82.1075,82.1862,82.0091,82.137,11443.0
2024-12-20 10:25:00,83.44,83.64,83.43,83.57,13007.0,82.1272,82.324,82.1173,82.2551,13007.0
2024-12-20 10:30:00,83.57,83.93,83.57,83.8,11843.0,82.2551,82.6095,82.2551,82.4815,11843.0
2024-12-20 10:35:00,83.78,83.79,83.7,83.73,9959.0,82.4618,82.4717,82.3831,82.4126,9959.0
2024-12-20 10:40:00,83.75,83.94,83.74,83.94,29353.0,82.4323,82.6193,82.4225,82.6193,29353.0
2024-12-20 10:45:00,83.91,83.92,83.77,83.86,6332.0,82.5898,82.5996,82.452,82.5406,6332.0
2024-12-20 10:50:00,83.86,83.86,83.78,83.8,3390.0,82.5406,82.5406,82.4618,82.4815,3390.0
2024-12-20 10:55:00,83.78,83.82,83.69,83.7,4529.0,82.4618,82.5012,82.3732,82.3831,4529.0
2024-12-20 11:00:00,83.68,83.96,83.67,83.94,11949.0,82.3634,82.639,82.3536,82.6193,11949.0
2024-12-20 11:05:00,83.99,84.11,83.94,84.06,5104.0,82.6685,82.7866,82.6193,82.7374,5104.0
2024-12-20 11:10:00,84.05,84.17,84.0,84.17,3213.0,82.7276,82.8457,82.6784,82.8457,3213.0
2024-12-20 11:15:00,84.18,84.39,84.15,84.37,7127.0,82.8555,83.0622,82.826,83.0425,7127.0
2024-12-20 11:20:00,84.39,84.43,84.33,84.4,6853.0,83.0622,83.1016,83.0032,83.0721,6853.0
2024-12-20 11:25:00,84.36,84.43,84.29,84.43,7456.0,83.0327,83.1016,82.9638,83.1016,7456.0
2024-12-20 11:30:00,84.42,84.54,84.4,84.4,11357.0,83.0918,83.2099,83.0721,83.0721,11357.0
2024-12-20 11:35:00,84.37,84.46,84.34,84.45,8766.0,83.0425,83.1311,83.013,83.1213,8766.0
2024-12-20 11:40:00,84.4,84.56,84.37,84.54,7016.0,83.0721,83.2296,83.0425,83.2099,7016.0
2024-12-20 11:45:00,84.51,84.56,84.47,84.47,5324.0,83.1803,83.2296,83.141,83.141,5324.0
2024-12-20 11:50:00,84.45,84.49,84.4,84.46,11225.0,83.1213,83.1607,83.0721,83.1311,11225.0
2024-12-20 11:55:00,84.48,84.61,84.47,84.51,5163.0,83.1508,83.2788,83.141,83.1803,5163.0
2024-12-20 12:00:00,84.49,84.5,84.4,84.5,3568.0,83.1607,83.1705,83.0721,83.1705,3568.0
2024-12-20 12:05:00,84.51,84.51,84.44,84.46,4672.0,83.1803,83.1803,83.1114,83.1311,4672.0
2024-12-20 12:10:00,84.43,84.48,84.36,84.45,5134.0,83.1016,83.1508,83.0327,83.1213,5134.0
2024-12-20 12:15:00,84.42,84.46,84.4,84.42,4559.0,83.0918,83.1311,83.0721,83.0918,4559.0
2024-12-20 12:20:00,84.43,84.46,84.4,84.46,3538.0,83.1016,83.1311,83.0721,83.1311,3538.0
2024-12-20 12:25:00,84.44,84.53,84.43,84.46,8479.0,83.1114,83.2,83.1016,83.1311,8479.0
2024-12-20 12:30:00,84.44,84.48,84.33,84.4,16453.0,83.1114,83.1508,83.0032,83.0721,16453.0
2024-12-20 12:35:00,84.41,84.53,84.38,84.48,5238.0,83.0819,83.2,83.0524,83.1508,5238.0
2024-12-20 12:40:00,84.48,84.51,84.41,84.45,5182.0,83.1508,83.1803,83.0819,83.1213,5182.0
2024-12-20 12:45:00,84.43,84.63,84.4,84.63,4264.0,83.1016,83.2984,83.0721,83.2984,4264.0
2024-12-20 12:50:00,84.63,84.71,84.59,84.68,9180.0,83.2984,83.3772,83.2591,83.3477,9180.0
2024-12-20 12:55:00,84.68,84.73,84.55,84.55,6318.0,83.3477,83.3969,83.2197,83.2197,6318.0
2024-12-20 13:00:00,84.52,84.54,84.43,84.43,4452.0,83.1902,83.2099,83.1016,83.1016,4452.0
2024-12-20 13:05:00,84.42,84.48,84.4,84.43,7319.0,83.0918,83.1508,83.0721,83.1016,7319.0
2024-12-20 13:10:00,84.4,84.51,84.37,84.51,3167.0,83.0721,83.1803,83.0425,83.1803,3167.0
2024-12-20 13:15:00,84.47,84.51,84.41,84.5,5557.0,83.141,83.1803,83.0819,83.1705,5557.0
2024-12-20 13:20:00,84.5,84.54,84.41,84.52,14818.0,83.1705,83.2099,83.0819,83.1902,14818.0
2024-12-20 13:25:00,84.49,84.5,84.42,84.45,5074.0,83.1607,83.1705,83.0918,83.1213,5074.0
2024-12-20 13:30:00,84.43,84.57,84.43,84.55,11107.0,83.1016,83.2394,83.1016,83.2197,11107.0
2024-12-20 13:35:00,84.55,84.55,84.42,84.45,6146.0,83.2197,83.2197,83.0918,83.1213,6146.0
2024-12-20 13:40:00,84.44,84.62,84.43,84.58,14365.0,83.1114,83.2886,83.1016,83.2492,14365.0
2024-12-20 13:45:00,84.55,84.61,84.51,84.6,9751.0,83.2197,83.2788,83.1803,83.2689,9751.0
2024-12-20 13:50:00,84.59,84.66,84.52,84.66,4102.0,83.2591,83.328,83.1902,83.328,4102.0
2024-12-20 13:55:00,84.64,84.72,84.55,84.55,14924.0,83.3083,83.387,83.2197,83.2197,14924.0
2024-12-20 14:00:00,84.52,84.59,84.5,84.55,3333.0,83.1902,83.2591,83.1705,83.2197,3333.0
2024-12-20 14:05:00,84.54,84.56,84.49,84.56,5842.0,83.2099,83.2296,83.1607,83.2296,5842.0
2024-12-20 14:10:00,84.52,84.57,84.49,84.54,4932.0,83.1902,83.2394,83.1607,83.2099,4932.0
2024-12-20 14:15:00,84.51,84.6,84.48,84.56,3896.0,83.1803,83.2689,83.1508,83.2296,3896.0
2024-12-20 14:20:00,84.57,84.72,84.56,84.72,10979.0,83.2394,83.387,83.2296,83.387,10979.0
2024-12-20 14:25:00,84.77,84.8,84.71,84.78,4408.0,83.4362,83.4658,83.3772,83.4461,4408.0
2024-12-20 14:30:00,84.74,84.79,84.67,84.73,8606.0,83.4067,83.4559,83.3378,83.3969,8606.0
2024-12-20 14:35:00,84.74,84.76,84.69,84.73,13687.0,83.4067,83.4264,83.3575,83.3969,13687.0
2024-12-20 14:40:00,84.77,84.77,84.65,84.69,13070.0,83.4362,83.4362,83.3181,83.3575,13070.0
2024-12-20 14:45:00,84.67,84.72,84.65,84.69,8934.0,83.3378,83.387,83.3181,83.3575,8934.0
2024-12-20 14:50:00,84.7,84.77,84.69,84.72,17747.0,83.3673,83.4362,83.3575,83.387,17747.0
2024-12-20 14:55:00,84.73,84.75,84.63,84.73,9560.0,83.3969,83.4166,83.2984,83.3969,9560.0
2024-12-20 15:00:00,84.73,84.85,84.66,84.79,12923.0,83.3969,83.515,83.328,83.4559,12923.0
2024-12-20 15:05:00,84.81,84.82,84.72,84.78,7072.0,83.4756,83.4855,83.387,83.4461,7072.0
2024-12-20 15:10:00,84.75,84.86,84.72,84.82,10380.0,83.4166,83.5248,83.387,83.4855,10380.0
2024-12-20 15:15:00,84.82,84.85,84.74,84.74,12205.0,83.4855,83.515,83.4067,83.4067,12205.0
2024-12-20 15:20:00,84.74,84.82,84.68,84.8,12497.0,83.4067,83.4855,83.3477,83.4658,12497.0
2024-12-20 15:25:00,84.77,84.83,84.74,84.79,7776.0,83.4362,83.4953,83.4067,83.4559,7776.0
2024-12-20 15:30:00,84.79,84.84,84.68,84.73,25445.0,83.4559,83.5051,83.3477,83.3969,25445.0
2024-12-20 15:35:00,84.75,85.13,84.73,85.09,21579.0,83.4166,83.7906,83.3969,83.7512,21579.0
2024-12-20 15:40:00,85.09,85.18,84.97,85.04,26543.0,83.7512,83.8398,83.6331,83.702,26543.0
2024-12-20 15:45:00,85.05,85.12,84.96,84.98,31188.0,83.7118,83.7807,83.6233,83.6429,31188.0
2024-12-20 15:50:00,85.0,85.05,84.91,84.98,71463.0,83.6626,83.7118,83.574,83.6429,71463.0
2024-12-20 15:55:00,84.97,85.13,84.8,85.05,288460.0,83.6331,83.7906,83.4658,83.7118,288460.0
2024-12-23 09:30:00,85.05,85.18,84.53,84.54,34670.0,83.7118,83.8398,83.2,83.2099,34670.0
2024-12-23 09:35:00,84.55,84.77,83.8,84.08,22911.0,83.2197,83.4362,82.4815,82.7571,22911.0
2024-12-23 09:40:00,84.27,84.31,84.01,84.21,3308.0,82.9441,82.9835,82.6882,82.8851,3308.0
2024-12-23 09:45:00,84.19,84.24,83.97,84.11,7777.0,82.8654,82.9146,82.6488,82.7866,7777.0
2024-12-23 09:50:00,84.18,84.29,84.11,84.13,25338.0,82.8555,82.9638,82.7866,82.8063,25338.0
2024-12-23 09:55:00,84.12,84.17,84.02,84.1,27499.0,82.7965,82.8457,82.698,82.7768,27499.0
2024-12-23 10:00:00,84.12,84.26,84.02,84.2,35660.0,82.7965,82.9343,82.698,82.8752,35660.0
2024-12-23 10:05:00,84.2,84.37,84.13,84.31,20361.0,82.8752,83.0425,82.8063,82.9835,20361.0
2024-12-23 10:10:00,84.31,84.56,84.13,84.54,8909.0,82.9835,83.2296,82.8063,83.2099,8909.0
2024-12-23 10:15:00,84.58,84.79,84.13,84.69,29730.0,83.2492,83.4559,82.8063,83.3575,29730.0
2024-12-23 10:20:00,84.77,84.91,84.74,84.84,11811.0,83.4362,83.574,83.4067,83.5051,11811.0
2024-12-23 10:25:00,84.78,85.04,84.77,84.89,11719.0,83.4461,83.702,83.4362,83.5544,11719.0
2024-12-23 10:30:00,84.9,84.94,84.7,84.7,5674.0,83.5642,83.6036,83.3673,83.3673,5674.0
2024-12-23 10:35:00,84.75,84.82,84.65,84.75,2279.0,83.4166,83.4855,83.3181,83.4166,2279.0
2024-12-23 10:40:00,84.78,84.78,84.66,84.77,5153.0,83.4461,83.4461,83.328,83.4362,5153.0
2024-12-23 10:45:00,84.74,84.75,84.58,84.69,2478.0,83.4067,83.4166,83.2492,83.3575,2478.0
2024-12-23 10:50:00,84.66,84.69,84.57,84.57,4100.0,83.328,83.3575,83.2394,83.2394,4100.0
2024-12-23 10:55:00,84.58,84.68,84.53,84.53,6557.0,83.2492,83.3477,83.2,83.2,6557.0
2024-12-23 11:00:00,84.49,84.68,84.4,84.68,4662.0,83.1607,83.3477,83.0721,83.3477,4662.0
2024-12-23 11:05:00,84.67,84.73,84.63,84.72,4320.0,83.3378,83.3969,83.2984,83.387,4320.0
2024-12-23 11:10:00,84.76,84.84,84.75,84.81,1564.0,83.4264,83.5051,83.4166,83.4756,1564.0
2024-12-23 11:15:00,84.76,84.81,84.76,84.8,798.0,83.4264,83.4756,83.4264,83.4658,798.0
2024-12-23 11:20:00,84.84,84.96,84.81,84.91,5128.0,83.5051,83.6233,83.4756,83.574,5128.0
2024-12-23 11:25:00,84.92,84.94,84.83,84.89,3038.0,83.5839,83.6036,83.4953,83.5544,3038.0
2024-12-23 11:30:00,84.86,84.96,84.86,84.93,2823.0,83.5248,83.6233,83.5248,83.5937,2823.0
2024-12-23 11:35:00,84.94,84.97,84.92,84.94,1290.0,83.6036,83.6331,83.5839,83.6036,1290.0
2024-12-23 11:40:00,84.91,84.96,84.85,84.88,3384.0,83.574,83.6233,83.515,83.5445,3384.0
2024-12-23 11:45:00,84.91,84.97,84.87,84.97,5402.0,83.574,83.6331,83.5347,83.6331,5402.0
2024-12-23 11:50:00,84.99,85.04,84.96,85.04,5074.0,83.6528,83.702,83.6233,83.702,5074.0
2024-12-23 11:55:00,85.01,85.07,85.01,85.04,3305.0,83.6725,83.7315,83.6725,83.702,3305.0
2024-12-23 12:00:00,85.02,85.09,85.02,85.05,1837.0,83.6823,83.7512,83.6823,83.7118,1837.0
2024-12-23 12:05:00,85.07,85.07,84.99,85.0,673.0,83.7315,83.7315,83.6528,83.6626,673.0
2024-12-23 12:10:00,84.99,85.06,84.99,85.01,6237.0,83.6528,83.7217,83.6528,83.6725,6237.0
2024-12-23 12:15:00,85.02,85.02,84.93,84.99,4319.0,83.6823,83.6823,83.5937,83.6528,4319.0
2024-12-23 12:20:00,84.98,85.07,84.95,85.02,4810.0,83.6429,83.7315,83.6134,83.6823,4810.0
2024-12-23 12:25:00,84.99,85.12,84.98,85.12,5552.0,83.6528,83.7807,83.6429,83.7807,5552.0
2024-12-23 12:30:00,85.12,85.14,85.05,85.05,2436.0,83.7807,83.8004,83.7118,83.7118,2436.0
2024-12-23 12:35:00,85.06,85.08,84.99,85.08,6336.0,83.7217,83.7414,83.6528,83.7414,6336.0
2024-12-23 12:40:00,85.05,85.05,84.99,85.05,3024.0,83.7118,83.7118,83.6528,83.7118,3024.0
2024-12-23 12:45:00,85.06,85.06,84.99,85.05,1622.0,83.7217,83.7217,83.6528,83.7118,1622.0
2024-12-23 12:50:00,85.0,85.1,85.0,85.08,3142.0,83.6626,83.7611,83.6626,83.7414,3142.0
2024-12-23 12:55:00,85.06,85.1,85.06,85.07,1154.0,83.7217,83.7611,83.7217,83.7315,1154.0
2024-12-23 13:00:00,85.03,85.1,85.03,85.06,2299.0,83.6922,83.7611,83.6922,83.7217,2299.0
2024-12-23 13:05:00,85.08,85.08,84.99,84.99,5504.0,83.7414,83.7414,83.6528,83.6528,5504.0
2024-12-23 13:10:00,85.01,85.08,84.98,85.08,2561.0,83.6725,83.7414,83.6429,83.7414,2561.0
2024-12-23 13:15:00,85.08,85.08,84.97,84.98,3023.0,83.7414,83.7414,83.6331,83.6429,3023.0
2024-12-23 13:20:00,84.95,85.04,84.95,85.04,5566.0,83.6134,83.702,83.6134,83.702,5566.0
2024-12-23 13:25:00,85.06,85.18,85.06,85.13,4011.0,83.7217,83.8398,83.7217,83.7906,4011.0
2024-12-23 13:30:00,85.16,85.17,85.1,85.13,4250.0,83.8201,83.83,83.7611,83.7906,4250.0
2024-12-23 13:35:00,85.11,85.15,85.09,85.12,3759.0,83.7709,83.8103,83.7512,83.7807,3759.0
2024-12-23 13:40:00,85.12,85.12,84.94,84.97,3774.0,83.7807,83.7807,83.6036,83.6331,3774.0
2024-12-23 13:45:00,84.97,85.1,84.93,85.1,8326.0,83.6331,83.7611,83.5937,83.7611,8326.0
2024-12-23 13:50:00,85.09,85.11,85.08,85.09,1531.0,83.7512,83.7709,83.7414,83.7512,1531.0
2024-12-23 13:55:00,85.06,85.11,85.02,85.11,3068.0,83.7217,83.7709,83.6823,83.7709,3068.0
2024-12-23 14:00:00,85.05,85.05,84.93,84.98,1336.0,83.7118,83.7118,83.5937,83.6429,1336.0
2024-12-23 14:05:00,85.0,85.04,84.97,85.0,5805.0,83.6626,83.702,83.6331,83.6626,5805.0
2024-12-23 14:10:00,85.0,85.02,84.95,84.97,3053.0,83.6626,83.6823,83.6134,83.6331,3053.0
2024-12-23 14:15:00,84.96,85.02,84.96,84.99,2446.0,83.6233,83.6823,83.6233,83.6528,2446.0
2024-12-23 14:20:00,84.97,85.01,84.94,84.99,3216.0,83.6331,83.6725,83.6036,83.6528,3216.0
2024-12-23 14:25:00,84.97,85.0,84.96,84.98,5484.0,83.6331,83.6626,83.6233,83.6429,5484.0
2024-12-23 14:30:00,84.98,85.01,84.89,84.9,2726.0,83.6429,83.6725,83.5544,83.5642,2726.0
2024-12-23 14:35:00,84.92,84.93,84.81,84.83,4846.0,83.5839,83.5937,83.4756,83.4953,4846.0
2024-12-23 14:40:00,84.81,84.83,84.76,84.76,3063.0,83.4756,83.4953,83.4264,83.4264,3063.0
2024-12-23 14:45:00,84.78,84.8,84.69,84.78,9050.0,83.4461,83.4658,83.3575,83.4461,9050.0
2024-12-23 14:50:00,84.77,84.8,84.71,84.76,6851.0,83.4362,83.4658,83.3772,83.4264,6851.0
2024-12-23 14:55:00,84.75,84.81,84.74,84.77,4154.0,83.4166,83.4756,83.4067,83.4362,4154.0
2024-12-23 15:00:00,84.8,84.94,84.77,84.94,5694.0,83.4658,83.6036,83.4362,83.6036,5694.0
2024-12-23 15:05:00,84.92,84.97,84.83,84.85,6426.0,83.5839,83.6331,83.4953,83.515,6426.0
2024-12-23 15:10:00,84.84,84.9,84.8,84.85,6976.0,83.5051,83.5642,83.4658,83.515,6976.0
2024-12-23 15:15:00,84.84,84.88,84.72,84.73,6312.0,83.5051,83.5445,83.387,83.3969,6312.0
2024-12-23 15:20:00,84.76,84.85,84.75,84.84,7558.0,83.4264,83.515,83.4166,83.5051,7558.0
2024-12-23 15:25:00,84.85,84.89,84.78,84.78,7158.0,83.515,83.5544,83.4461,83.4461,7158.0
2024-12-23 15:30:00,84.82,84.9,84.8,84.88,11475.0,83.4855,83.5642,83.4658,83.5445,11475.0
2024-12-23 15:35:00,84.86,85.12,84.86,85.06,9423.0,83.5248,83.7807,83.5248,83.7217,9423.0
2024-12-23 15:40:00,85.03,85.1,85.0,85.03,14473.0,83.6922,83.7611,83.6626,83.6922,14473.0
2024-12-23 15:45:00,85.04,85.17,85.04,85.06,22152.0,83.702,83.83,83.702,83.7217,22152.0
2024-12-23 15:50:00,85.08,85.21,85.06,85.1,44826.0,83.7414,83.8693,83.7217,83.7611,44826.0
2024-12-23 15:55:00,85.15,85.27,85.12,85.22,110925.0,83.8103,83.9284,83.7807,83.8792,110925.0
2024-12-24 09:30:00,85.09,85.19,84.94,85.19,21980.0,83.7512,83.8496,83.6036,83.8496,21980.0
2024-12-24 09:35:00,85.2,85.32,85.03,85.16,18436.0,83.8595,83.9776,83.6922,83.8201,18436.0
2024-12-24 09:40:00,85.3,85.57,85.25,85.39,7817.0,83.9579,84.2237,83.9087,84.0465,7817.0
2024-12-24 09:45:00,85.39,85.6,85.07,85.27,4672.0,84.0465,84.2532,83.7315,83.9284,4672.0
2024-12-24 09:50:00,85.27,85.47,85.08,85.09,3166.0,83.9284,84.1252,83.7414,83.7512,3166.0
2024-12-24 09:55:00,85.26,85.26,85.06,85.14,5902.0,83.9185,83.9185,83.7217,83.8004,5902.0
2024-12-24 10:00:00,85.11,85.17,85.06,85.13,5951.0,83.7709,83.83,83.7217,83.7906,5951.0
2024-12-24 10:05:00,85.19,85.26,85.09,85.16,6317.0,83.8496,83.9185,83.7512,83.8201,6317.0
2024-12-24 10:10:00,85.09,85.2,85.06,85.2,4481.0,83.7512,83.8595,83.7217,83.8595,4481.0
2024-12-24 10:15:00,85.2,85.31,85.19,85.31,1475.0,83.8595,83.9678,83.8496,83.9678,1475.0
2024-12-24 10:20:00,85.27,85.31,85.22,85.22,1735.0,83.9284,83.9678,83.8792,83.8792,1735.0
2024-12-24 10:25:00,85.23,85.32,85.2,85.2,2677.0,83.889,83.9776,83.8595,83.8595,2677.0
2024-12-24 10:30:00,85.2,85.32,85.03,85.3,8692.0,83.8595,83.9776,83.6922,83.9579,8692.0
2024-12-24 10:35:00,85.26,85.45,85.26,85.39,7134.0,83.9185,84.1055,83.9185,84.0465,7134.0
2024-12-24 10:40:00,85.45,85.47,85.37,85.46,2743.0,84.1055,84.1252,84.0268,84.1154,2743.0
2024-12-24 10:45:00,85.43,85.47,85.33,85.38,4050.0,84.0859,84.1252,83.9874,84.0366,4050.0
2024-12-24 10:50:00,85.36,85.42,85.22,85.22,5168.0,84.017,84.076,83.8792,83.8792,5168.0
2024-12-24 10:55:00,85.22,85.41,85.22,85.28,7394.0,83.8792,84.0662,83.8792,83.9382,7394.0
2024-12-24 11:00:00,85.3,85.39,85.19,85.39,7832.0,83.9579,84.0465,83.8496,84.0465,7832.0
2024-12-24 11:05:00,85.36,85.4,85.3,85.33,9425.0,84.017,84.0563,83.9579,83.9874,9425.0
2024-12-24 11:10:00,85.33,85.36,85.2,85.23,10444.0,83.9874,84.017,83.8595,83.889,10444.0
2024-12-24 11:15:00,85.2,85.2,85.15,85.15,1092.0,83.8595,83.8595,83.8103,83.8103,1092.0
2024-12-24 11:20:00,85.22,85.26,85.18,85.18,3956.0,83.8792,83.9185,83.8398,83.8398,3956.0
2024-12-24 11:25:00,85.22,85.26,85.18,85.25,3270.0,83.8792,83.9185,83.8398,83.9087,3270.0
2024-12-24 11:30:00,85.27,85.27,85.19,85.21,1935.0,83.9284,83.9284,83.8496,83.8693,1935.0
2024-12-24 11:35:00,85.19,85.27,85.17,85.23,6299.0,83.8496,83.9284,83.83,83.889,6299.0
2024-12-24 11:40:00,85.27,85.28,85.19,85.19,4585.0,83.9284,83.9382,83.8496,83.8496,4585.0
2024-12-24 11:45:00,85.19,85.24,85.12,85.24,11919.0,83.8496,83.8989,83.7807,83.8989,11919.0
2024-12-24 11:50:00,85.25,85.3,85.14,85.18,22317.0,83.9087,83.9579,83.8004,83.8398,22317.0
2024-12-24 11:55:00,85.22,85.27,85.07,85.07,4655.0,83.8792,83.9284,83.7315,83.7315,4655.0
2024-12-24 12:00:00,85.07,85.24,85.07,85.23,3252.0,83.7315,83.8989,83.7315,83.889,3252.0
2024-12-24 12:05:00,85.25,85.38,85.25,85.38,3106.0,83.9087,84.0366,83.9087,84.0366,3106.0
2024-12-24 12:10:00,85.38,85.41,85.34,85.41,2310.0,84.0366,84.0662,83.9973,84.0662,2310.0
2024-12-24 12:15:00,85.41,85.48,85.39,85.45,7153.0,84.0662,84.1351,84.0465,84.1055,7153.0
2024-12-24 12:20:00,85.45,85.55,85.44,85.53,6065.0,84.1055,84.204,84.0957,84.1843,6065.0
2024-12-24 12:25:00,85.55,85.58,85.48,85.52,4219.0,84.204,84.2335,84.1351,84.1744,4219.0
2024-12-24 12:30:00,85.52,85.52,85.31,85.31,4739.0,84.1744,84.1744,83.9678,83.9678,4739.0
2024-12-24 12:35:00,85.3,85.49,85.3,85.45,4049.0,83.9579,84.1449,83.9579,84.1055,4049.0
2024-12-24 12:40:00,85.49,85.54,85.47,85.54,3017.0,84.1449,84.1941,84.1252,84.1941,3017.0
2024-12-24 12:45:00,85.51,85.58,85.49,85.54,4492.0,84.1646,84.2335,84.1449,84.1941,4492.0
2024-12-24 12:50:00,85.54,85.72,85.53,85.6,10169.0,84.1941,84.3713,84.1843,84.2532,10169.0
2024-12-24 12:55:00,85.64,85.84,85.64,85.77,29968.0,84.2926,84.4894,84.2926,84.4205,29968.0
2024-12-26 09:30:00,85.49,85.56,84.8,85.25,14851.0,84.1449,84.2138,83.4658,83.9087,14851.0
2024-12-26 09:35:00,85.38,85.62,85.38,85.59,1329.0,84.0366,84.2729,84.0366,84.2433,1329.0
2024-12-26 09:40:00,85.59,85.68,85.59,85.59,1550.0,84.2433,84.3319,84.2433,84.2433,1550.0
2024-12-26 09:45:00,85.47,85.72,85.47,85.72,1501.0,84.1252,84.3713,84.1252,84.3713,1501.0
2024-12-26 09:50:00,85.65,85.72,85.62,85.69,8187.0,84.3024,84.3713,84.2729,84.3418,8187.0
2024-12-26 09:55:00,85.62,85.73,85.55,85.69,1230.0,84.2729,84.3811,84.204,84.3418,1230.0
2024-12-26 10:00:00,85.65,85.73,85.6,85.63,3741.0,84.3024,84.3811,84.2532,84.2827,3741.0
2024-12-26 10:05:00,85.63,85.69,85.59,85.64,3529.0,84.2827,84.3418,84.2433,84.2926,3529.0
2024-12-26 10:10:00,85.64,85.7,85.58,85.6,5061.0,84.2926,84.3516,84.2335,84.2532,5061.0
2024-12-26 10:15:00,85.63,85.67,85.48,85.51,5065.0,84.2827,84.3221,84.1351,84.1646,5065.0
2024-12-26 10:20:00,85.48,85.56,85.43,85.46,2602.0,84.1351,84.2138,84.0859,84.1154,2602.0
2024-12-26 10:25:00,85.51,85.63,85.45,85.56,5456.0,84.1646,84.2827,84.1055,84.2138,5456.0
2024-12-26 10:30:00,85.57,85.6,85.5,85.57,2938.0,84.2237,84.2532,84.1548,84.2237,2938.0
2024-12-26 10:35:00,85.54,85.54,85.36,85.36,1841.0,84.1941,84.1941,84.017,84.017,1841.0
2024-12-26 10:40:00,85.41,85.41,85.36,85.38,2735.0,84.0662,84.0662,84.017,84.0366,2735.0
2024-12-26 10:45:00,85.42,85.6,85.41,85.56,9932.0,84.076,84.2532,84.0662,84.2138,9932.0
2024-12-26 10:50:00,85.58,85.62,85.54,85.59,3291.0,84.2335,84.2729,84.1941,84.2433,3291.0
2024-12-26 10:55:00,85.56,85.56,85.41,85.46,5117.0,84.2138,84.2138,84.0662,84.1154,5117.0
2024-12-26 11:00:00,85.48,85.55,85.45,85.53,7087.0,84.1351,84.204,84.1055,84.1843,7087.0
2024-12-26 11:05:00,85.55,85.57,85.45,85.45,3640.0,84.204,84.2237,84.1055,84.1055,3640.0
2024-12-26 11:10:00,85.44,85.55,85.43,85.53,3361.0,84.0957,84.204,84.0859,84.1843,3361.0
2024-12-26 11:15:00,85.54,85.55,85.53,85.55,1300.0,84.1941,84.204,84.1843,84.204,1300.0
2024-12-26 11:20:00,85.53,85.54,85.44,85.48,3069.0,84.1843,84.1941,84.0957,84.1351,3069.0
2024-12-26 11:25:00,85.45,85.53,85.43,85.53,3410.0,84.1055,84.1843,84.0859,84.1843,3410.0
2024-12-26 11:30:00,85.53,85.53,85.48,85.49,2609.0,84.1843,84.1843,84.1351,84.1449,2609.0
2024-12-26 11:35:00,85.49,85.59,85.49,85.59,2793.0,84.1449,84.2433,84.1449,84.2433,2793.0
2024-12-26 11:40:00,85.57,85.62,85.55,85.6,6265.0,84.2237,84.2729,84.204,84.2532,6265.0
2024-12-26 11:45:00,85.6,85.67,85.59,85.67,5130.0,84.2532,84.3221,84.2433,84.3221,5130.0
2024-12-26 11:50:00,85.67,85.69,85.59,85.59,2627.0,84.3221,84.3418,84.2433,84.2433,2627.0
2024-12-26 11:55:00,85.62,85.63,85.59,85.62,2042.0,84.2729,84.2827,84.2433,84.2729,2042.0
2024-12-26 12:00:00,85.62,85.66,85.59,85.62,2986.0,84.2729,84.3122,84.2433,84.2729,2986.0
2024-12-26 12:05:00,85.64,85.64,85.57,85.61,1748.0,84.2926,84.2926,84.2237,84.263,1748.0
2024-12-26 12:10:00,85.61,85.67,85.55,85.59,3151.0,84.263,84.3221,84.204,84.2433,3151.0
2024-12-26 12:15:00,85.57,85.64,85.54,85.64,3087.0,84.2237,84.2926,84.1941,84.2926,3087.0
2024-12-26 12:20:00,85.66,85.69,85.63,85.67,1666.0,84.3122,84.3418,84.2827,84.3221,1666.0
2024-12-26 12:25:00,85.67,85.67,85.57,85.57,2439.0,84.3221,84.3221,84.2237,84.2237,2439.0
2024-12-26 12:30:00,85.56,85.64,85.55,85.62,4611.0,84.2138,84.2926,84.204,84.2729,4611.0
2024-12-26 12:35:00,85.63,85.64,85.57,85.58,3467.0,84.2827,84.2926,84.2237,84.2335,3467.0
2024-12-26 12:40:00,85.57,85.59,85.5,85.54,2235.0,84.2237,84.2433,84.1548,84.1941,2235.0
2024-12-26 12:45:00,85.54,85.54,85.45,85.48,2154.0,84.1941,84.1941,84.1055,84.1351,2154.0
2024-12-26 12:50:00,85.48,85.51,85.39,85.51,5274.0,84.1351,84.1646,84.0465,84.1646,5274.0
2024-12-26 12:55:00,85.48,85.51,85.44,85.45,1830.0,84.1351,84.1646,84.0957,84.1055,1830.0
2024-12-26 13:00:00,85.45,85.54,85.44,85.54,3028.0,84.1055,84.1941,84.0957,84.1941,3028.0
2024-12-26 13:05:00,85.54,85.54,85.47,85.47,2493.0,84.1941,84.1941,84.1252,84.1252,2493.0
2024-12-26 13:10:00,85.47,85.51,85.44,85.5,2973.0,84.1252,84.1646,84.0957,84.1548,2973.0
2024-12-26 13:15:00,85.46,85.49,85.43,85.49,3007.0,84.1154,84.1449,84.0859,84.1449,3007.0
2024-12-26 13:20:00,85.48,85.54,85.47,85.47,2491.0,84.1351,84.1941,84.1252,84.1252,2491.0
2024-12-26 13:25:00,85.47,85.58,85.47,85.55,3854.0,84.1252,84.2335,84.1252,84.204,3854.0
2024-12-26 13:30:00,85.55,85.55,85.36,85.36,4038.0,84.204,84.204,84.017,84.017,4038.0
2024-12-26 13:35:00,85.4,85.47,85.33,85.45,8178.0,84.0563,84.1252,83.9874,84.1055,8178.0
2024-12-26 13:40:00,85.4,85.42,85.33,85.34,4664.0,84.0563,84.076,83.9874,83.9973,4664.0
2024-12-26 13:45:00,85.37,85.49,85.37,85.48,4136.0,84.0268,84.1449,84.0268,84.1351,4136.0
2024-12-26 13:50:00,85.48,85.49,85.43,85.49,5279.0,84.1351,84.1449,84.0859,84.1449,5279.0
2024-12-26 13:55:00,85.47,85.51,85.47,85.48,4174.0,84.1252,84.1646,84.1252,84.1351,4174.0
2024-12-26 14:00:00,85.47,85.47,85.4,85.41,4652.0,84.1252,84.1252,84.0563,84.0662,4652.0
2024-12-26 14:05:00,85.41,85.41,85.28,85.36,3242.0,84.0662,84.0662,83.9382,84.017,3242.0
2024-12-26 14:10:00,85.36,85.36,85.27,85.29,3625.0,84.017,84.017,83.9284,83.9481,3625.0
2024-12-26 14:15:00,85.26,85.31,85.26,85.3,4353.0,83.9185,83.9678,83.9185,83.9579,4353.0
2024-12-26 14:20:00,85.29,85.31,85.25,85.27,4222.0,83.9481,83.9678,83.9087,83.9284,4222.0
2024-12-26 14:25:00,85.27,85.3,85.23,85.26,2605.0,83.9284,83.9579,83.889,83.9185,2605.0
2024-12-26 14:30:00,85.26,85.3,85.23,85.25,6390.0,83.9185,83.9579,83.889,83.9087,6390.0
2024-12-26 14:35:00,85.26,85.29,85.21,85.26,6294.0,83.9185,83.9481,83.8693,83.9185,6294.0
2024-12-26 14:40:00,85.26,85.29,85.22,85.25,4770.0,83.9185,83.9481,83.8792,83.9087,4770.0
2024-12-26 14:45:00,85.25,85.32,85.25,85.31,5503.0,83.9087,83.9776,83.9087,83.9678,5503.0
2024-12-26 14:50:00,85.31,85.31,85.25,85.28,4450.0,83.9678,83.9678,83.9087,83.9382,4450.0
2024-12-26 14:55:00,85.3,85.3,85.24,85.27,4236.0,83.9579,83.9579,83.8989,83.9284,4236.0
2024-12-26 15:00:00,85.27,85.28,85.21,85.24,5606.0,83.9284,83.9382,83.8693,83.8989,5606.0
2024-12-26 15:05:00,85.24,85.28,85.21,85.28,5805.0,83.8989,83.9382,83.8693,83.9382,5805.0
2024-12-26 15:10:00,85.28,85.32,85.22,85.23,6011.0,83.9382,83.9776,83.8792,83.889,6011.0
2024-12-26 15:15:00,85.23,85.24,85.16,85.2,7029.0,83.889,83.8989,83.8201,83.8595,7029.0
2024-12-26 15:20:00,85.2,85.24,85.19,85.19,5266.0,83.8595,83.8989,83.8496,83.8496,5266.0
2024-12-26 15:25:00,85.22,85.28,85.22,85.24,6878.0,83.8792,83.9382,83.8792,83.8989,6878.0
2024-12-26 15:30:00,85.24,85.26,85.18,85.22,9817.0,83.8989,83.9185,83.8398,83.8792,9817.0
2024-12-26 15:35:00,85.22,85.25,85.14,85.14,13279.0,83.8792,83.9087,83.8004,83.8004,13279.0
2024-12-26 15:40:00,85.16,85.17,85.06,85.09,13171.0,83.8201,83.83,83.7217,83.7512,13171.0
2024-12-26 15:45:00,85.1,85.15,85.08,85.12,17777.0,83.7611,83.8103,83.7414,83.7807,17777.0
2024-12-26 15:50:00,85.13,85.27,85.09,85.25,31820.0,83.7906,83.9284,83.7512,83.9087,31820.0
2024-12-26 15:55:00,85.27,85.43,85.24,85.39,105568.0,83.9284,84.0859,83.8989,84.0465,105568.0
2024-12-27 09:30:00,84.72,84.91,84.42,84.74,15682.0,83.387,83.574,83.0918,83.4067,15682.0
2024-12-27 09:35:00,84.71,84.98,84.63,84.77,7336.0,83.3772,83.6429,83.2984,83.4362,7336.0
2024-12-27 09:40:00,85.01,85.11,84.98,85.0,2803.0,83.6725,83.7709,83.6429,83.6626,2803.0
2024-12-27 09:45:00,85.11,85.11,84.96,85.11,2875.0,83.7709,83.7709,83.6233,83.7709,2875.0
2024-12-27 09:50:00,85.07,85.08,85.05,85.06,503.0,83.7315,83.7414,83.7118,83.7217,503.0
2024-12-27 09:55:00,85.1,85.14,85.07,85.12,2018.0,83.7611,83.8004,83.7315,83.7807,2018.0
2024-12-27 10:00:00,85.1,85.12,84.87,84.96,6272.0,83.7611,83.7807,83.5347,83.6233,6272.0
2024-12-27 10:05:00,84.96,85.05,84.9,84.9,6186.0,83.6233,83.7118,83.5642,83.5642,6186.0
2024-12-27 10:10:00,84.93,84.97,84.78,84.81,5923.0,83.5937,83.6331,83.4461,83.4756,5923.0
2024-12-27 10:15:00,84.84,84.86,84.77,84.8,4756.0,83.5051,83.5248,83.4362,83.4658,4756.0
2024-12-27 10:20:00,84.77,84.83,84.66,84.66,3533.0,83.4362,83.4953,83.328,83.328,3533.0
2024-12-27 10:25:00,84.65,84.72,84.59,84.59,2835.0,83.3181,83.387,83.2591,83.2591,2835.0
2024-12-27 10:30:00,84.57,84.71,84.57,84.65,3283.0,83.2394,83.3772,83.2394,83.3181,3283.0
2024-12-27 10:35:00,84.67,84.7,84.64,84.65,4310.0,83.3378,83.3673,83.3083,83.3181,4310.0
2024-12-27 10:40:00,84.64,84.69,84.58,84.61,7273.0,83.3083,83.3575,83.2492,83.2788,7273.0
2024-12-27 10:45:00,84.68,84.8,84.68,84.8,7686.0,83.3477,83.4658,83.3477,83.4658,7686.0
2024-12-27 10:50:00,84.8,84.84,84.73,84.73,4291.0,83.4658,83.5051,83.3969,83.3969,4291.0
2024-12-27 10:55:00,84.71,84.78,84.58,84.7,7030.0,83.3772,83.4461,83.2492,83.3673,7030.0
2024-12-27 11:00:00,84.7,84.7,84.58,84.6,3597.0,83.3673,83.3673,83.2492,83.2689,3597.0
2024-12-27 11:05:00,84.64,84.67,84.61,84.61,4238.0,83.3083,83.3378,83.2788,83.2788,4238.0
2024-12-27 11:10:00,84.64,84.68,84.53,84.54,4891.0,83.3083,83.3477,83.2,83.2099,4891.0
2024-12-27 11:15:00,84.54,84.55,84.37,84.44,7631.0,83.2099,83.2197,83.0425,83.1114,7631.0
2024-12-27 11:20:00,84.43,84.55,84.42,84.55,3225.0,83.1016,83.2197,83.0918,83.2197,3225.0
2024-12-27 11:25:00,84.55,84.67,84.55,84.63,4318.0,83.2197,83.3378,83.2197,83.2984,4318.0
2024-12-27 11:30:00,84.67,84.71,84.62,84.7,2714.0,83.3378,83.3772,83.2886,83.3673,2714.0
2024-12-27 11:35:00,84.65,84.81,84.62,84.62,13600.0,83.3181,83.4756,83.2886,83.2886,13600.0
2024-12-27 11:40:00,84.69,84.69,84.56,84.59,2701.0,83.3575,83.3575,83.2296,83.2591,2701.0
2024-12-27 11:45:00,84.54,84.54,84.46,84.49,6065.0,83.2099,83.2099,83.1311,83.1607,6065.0
2024-12-27 11:50:00,84.45,84.45,84.35,84.39,4726.0,83.1213,83.1213,83.0229,83.0622,4726.0
2024-12-27 11:55:00,84.35,84.4,84.3,84.31,3805.0,83.0229,83.0721,82.9736,82.9835,3805.0
2024-12-27 12:00:00,84.31,84.37,84.31,84.34,2787.0,82.9835,83.0425,82.9835,83.013,2787.0
2024-12-27 12:05:00,84.33,84.35,84.22,84.29,7903.0,83.0032,83.0229,82.8949,82.9638,7903.0
2024-12-27 12:10:00,84.3,84.33,84.23,84.27,2798.0,82.9736,83.0032,82.9047,82.9441,2798.0
2024-12-27 12:15:00,84.27,84.31,84.24,84.29,5842.0,82.9441,82.9835,82.9146,82.9638,5842.0
2024-12-27 12:20:00,84.28,84.3,84.23,84.26,3916.0,82.954,82.9736,82.9047,82.9343,3916.0
2024-12-27 12:25:00,84.3,84.41,84.27,84.41,3766.0,82.9736,83.0819,82.9441,83.0819,3766.0
2024-12-27 12:30:00,84.4,84.47,84.4,84.41,4723.0,83.0721,83.141,83.0721,83.0819,4723.0
2024-12-27 12:35:00,84.39,84.43,84.29,84.31,4120.0,83.0622,83.1016,82.9638,82.9835,4120.0
2024-12-27 12:40:00,84.29,84.36,84.29,84.32,6288.0,82.9638,83.0327,82.9638,82.9933,6288.0
2024-12-27 12:45:00,84.33,84.35,84.24,84.25,8841.0,83.0032,83.0229,82.9146,82.9244,8841.0
2024-12-27 12:50:00,84.25,84.3,84.21,84.3,7005.0,82.9244,82.9736,82.8851,82.9736,7005.0
2024-12-27 12:55:00,84.31,84.44,84.31,84.42,5431.0,82.9835,83.1114,82.9835,83.0918,5431.0
2024-12-27 13:00:00,84.42,84.5,84.42,84.5,6412.0,83.0918,83.1705,83.0918,83.1705,6412.0
2024-12-27 13:05:00,84.48,84.5,84.43,84.43,3598.0,83.1508,83.1705,83.1016,83.1016,3598.0
2024-12-27 13:10:00,84.45,84.56,84.44,84.54,5852.0,83.1213,83.2296,83.1114,83.2099,5852.0
2024-12-27 13:15:00,84.56,84.56,84.4,84.43,6257.0,83.2296,83.2296,83.0721,83.1016,6257.0
2024-12-27 13:20:00,84.41,84.5,84.41,84.49,3689.0,83.0819,83.1705,83.0819,83.1607,3689.0
2024-12-27 13:25:00,84.5,84.56,84.49,84.5,4923.0,83.1705,83.2296,83.1607,83.1705,4923.0
2024-12-27 13:30:00,84.48,84.56,84.46,84.56,4220.0,83.1508,83.2296,83.1311,83.2296,4220.0
2024-12-27 13:35:00,84.54,84.61,84.53,84.56,9996.0,83.2099,83.2788,83.2,83.2296,9996.0
2024-12-27 13:40:00,84.56,84.6,84.53,84.56,9233.0,83.2296,83.2689,83.2,83.2296,9233.0
2024-12-27 13:45:00,84.56,84.57,84.53,84.57,3553.0,83.2296,83.2394,83.2,83.2394,3553.0
2024-12-27 13:50:00,84.55,84.57,84.5,84.52,6133.0,83.2197,83.2394,83.1705,83.1902,6133.0
2024-12-27 13:55:00,84.53,84.6,84.53,84.55,6419.0,83.2,83.2689,83.2,83.2197,6419.0
2024-12-27 14:00:00,84.56,84.6,84.53,84.57,3855.0,83.2296,83.2689,83.2,83.2394,3855.0
2024-12-27 14:05:00,84.57,84.75,84.57,84.72,14466.0,83.2394,83.4166,83.2394,83.387,14466.0
2024-12-27 14:10:00,84.73,84.75,84.66,84.7,4690.0,83.3969,83.4166,83.328,83.3673,4690.0
2024-12-27 14:15:00,84.72,84.76,84.71,84.76,4947.0,83.387,83.4264,83.3772,83.4264,4947.0
2024-12-27 14:20:00,84.75,84.77,84.72,84.75,5158.0,83.4166,83.4362,83.387,83.4166,5158.0
2024-12-27 14:25:00,84.75,84.75,84.71,84.73,4657.0,83.4166,83.4166,83.3772,83.3969,4657.0
2024-12-27 14:30:00,84.71,84.81,84.68,84.81,7226.0,83.3772,83.4756,83.3477,83.4756,7226.0
2024-12-27 14:35:00,84.79,84.82,84.79,84.82,6825.0,83.4559,83.4855,83.4559,83.4855,6825.0
2024-12-27 14:40:00,84.84,84.9,84.84,84.87,15078.0,83.5051,83.5642,83.5051,83.5347,15078.0
2024-12-27 14:45:00,84.87,84.94,84.87,84.94,9778.0,83.5347,83.6036,83.5347,83.6036,9778.0
2024-12-27 14:50:00,84.93,84.95,84.85,84.86,7653.0,83.5937,83.6134,83.515,83.5248,7653.0
2024-12-27 14:55:00,84.88,85.0,84.88,84.95,9472.0,83.5445,83.6626,83.5445,83.6134,9472.0
2024-12-27 15:00:00,84.96,84.96,84.83,84.85,9439.0,83.6233,83.6233,83.4953,83.515,9439.0
2024-12-27 15:05:00,84.84,84.84,84.73,84.8,6433.0,83.5051,83.5051,83.3969,83.4658,6433.0
2024-12-27 15:10:00,84.8,84.81,84.65,84.65,7979.0,83.4658,83.4756,83.3181,83.3181,7979.0
2024-12-27 15:15:00,84.68,84.68,84.58,84.67,7046.0,83.3477,83.3477,83.2492,83.3378,7046.0
2024-12-27 15:20:00,84.67,84.7,84.63,84.67,11117.0,83.3378,83.3673,83.2984,83.3378,11117.0
2024-12-27 15:25:00,84.67,84.73,84.64,84.71,27548.0,83.3378,83.3969,83.3083,83.3772,27548.0
2024-12-27 15:30:00,84.71,84.74,84.68,84.71,10869.0,83.3772,83.4067,83.3477,83.3772,10869.0
2024-12-27 15:35:00,84.71,84.73,84.65,84.72,14499.0,83.3772,83.3969,83.3181,83.387,14499.0
2024-12-27 15:40:00,84.72,84.73,84.61,84.65,22589.0,83.387,83.3969,83.2788,83.3181,22589.0
2024-12-27 15:45:00,84.67,84.88,84.67,84.87,22481.0,83.3378,83.5445,83.3378,83.5347,22481.0
2024-12-27 15:50:00,84.87,85.05,84.86,84.97,50998.0,83.5347,83.7118,83.5248,83.6331,50998.0
2024-12-27 15:55:00,84.97,84.98,84.81,84.95,130226.0,83.6331,83.6429,83.4756,83.6134,130226.0
2024-12-30 09:30:00,84.27,84.47,84.0,84.47,19889.0,82.9441,83.141,82.6784,83.141,19889.0
2024-12-30 09:35:00,84.46,84.46,84.1,84.1,4978.0,83.1311,83.1311,82.7768,82.7768,4978.0
2024-12-30 09:40:00,84.14,84.15,83.98,84.04,3640.0,82.8162,82.826,82.6587,82.7177,3640.0
2024-12-30 09:45:00,84.04,84.1,83.86,83.89,9670.0,82.7177,82.7768,82.5406,82.5701,9670.0
2024-12-30 09:50:00,83.83,83.98,83.8,83.97,6730.0,82.511,82.6587,82.4815,82.6488,6730.0
2024-12-30 09:55:00,83.94,84.0,83.82,83.94,5716.0,82.6193,82.6784,82.5012,82.6193,5716.0
2024-12-30 10:00:00,83.88,84.0,83.8,83.8,7800.0,82.5603,82.6784,82.4815,82.4815,7800.0
2024-12-30 10:05:00,83.8,83.87,83.79,83.81,6490.0,82.4815,82.5504,82.4717,82.4914,6490.0
2024-12-30 10:10:00,83.83,83.84,83.61,83.65,21777.0,82.511,82.5209,82.2945,82.3339,21777.0
2024-12-30 10:15:00,83.65,83.79,83.6,83.79,1931.0,82.3339,82.4717,82.2847,82.4717,1931.0
2024-12-30 10:20:00,83.82,83.82,83.7,83.71,3246.0,82.5012,82.5012,82.3831,82.3929,3246.0
2024-12-30 10:25:00,83.73,83.78,83.72,83.74,2570.0,82.4126,82.4618,82.4028,82.4225,2570.0
2024-12-30 10:30:00,83.75,83.91,83.75,83.9,5590.0,82.4323,82.5898,82.4323,82.5799,5590.0
2024-12-30 10:35:00,83.86,83.86,83.72,83.82,5358.0,82.5406,82.5406,82.4028,82.5012,5358.0
2024-12-30 10:40:00,83.84,83.96,83.84,83.95,4893.0,82.5209,82.639,82.5209,82.6291,4893.0
2024-12-30 10:45:00,83.9,83.95,83.73,83.73,4262.0,82.5799,82.6291,82.4126,82.4126,4262.0
2024-12-30 10:50:00,83.77,83.85,83.7,83.7,4042.0,82.452,82.5307,82.3831,82.3831,4042.0
2024-12-30 10:55:00,83.73,83.94,83.73,83.89,3425.0,82.4126,82.6193,82.4126,82.5701,3425.0
2024-12-30 11:00:00,83.88,83.93,83.8,83.88,3447.0,82.5603,82.6095,82.4815,82.5603,3447.0
2024-12-30 11:05:00,83.85,84.03,83.85,84.03,1602.0,82.5307,82.7079,82.5307,82.7079,1602.0
2024-12-30 11:10:00,84.04,84.06,83.96,83.99,3109.0,82.7177,82.7374,82.639,82.6685,3109.0
2024-12-30 11:15:00,83.99,84.22,83.99,84.16,5763.0,82.6685,82.8949,82.6685,82.8358,5763.0
2024-12-30 11:20:00,84.15,84.15,84.03,84.03,4075.0,82.826,82.826,82.7079,82.7079,4075.0
2024-12-30 11:25:00,84.09,84.13,84.07,84.13,6189.0,82.7669,82.8063,82.7473,82.8063,6189.0
2024-12-30 11:30:00,84.13,84.2,84.08,84.19,4220.0,82.8063,82.8752,82.7571,82.8654,4220.0
2024-12-30 11:35:00,84.17,84.27,84.15,84.24,2284.0,82.8457,82.9441,82.826,82.9146,2284.0
2024-12-30 11:40:00,84.24,84.35,84.22,84.34,8440.0,82.9146,83.0229,82.8949,83.013,8440.0
2024-12-30 11:45:00,84.36,84.38,84.18,84.18,6420.0,83.0327,83.0524,82.8555,82.8555,6420.0
2024-12-30 11:50:00,84.19,84.27,84.15,84.26,4498.0,82.8654,82.9441,82.826,82.9343,4498.0
2024-12-30 11:55:00,84.33,84.33,84.27,84.27,3096.0,83.0032,83.0032,82.9441,82.9441,3096.0
2024-12-30 12:00:00,84.26,84.35,84.24,84.24,3758.0,82.9343,83.0229,82.9146,82.9146,3758.0
2024-12-30 12:05:00,84.28,84.28,84.19,84.19,1050.0,82.954,82.954,82.8654,82.8654,1050.0
2024-12-30 12:10:00,84.19,84.32,84.19,84.31,3975.0,82.8654,82.9933,82.8654,82.9835,3975.0
2024-12-30 12:15:00,84.29,84.34,84.29,84.32,1975.0,82.9638,83.013,82.9638,82.9933,1975.0
2024-12-30 12:20:00,84.34,84.36,84.29,84.29,4785.0,83.013,83.0327,82.9638,82.9638,4785.0
2024-12-30 12:25:00,84.27,84.39,84.27,84.37,3066.0,82.9441,83.0622,82.9441,83.0425,3066.0
2024-12-30 12:30:00,84.37,84.42,84.34,84.42,13789.0,83.0425,83.0918,83.013,83.0918,13789.0
2024-12-30 12:35:00,84.42,84.42,84.32,84.32,5686.0,83.0918,83.0918,82.9933,82.9933,5686.0
2024-12-30 12:40:00,84.34,84.34,84.2,84.31,3973.0,83.013,83.013,82.8752,82.9835,3973.0
2024-12-30 12:45:00,84.28,84.35,84.26,84.33,3310.0,82.954,83.0229,82.9343,83.0032,3310.0
2024-12-30 12:50:00,84.37,84.37,84.27,84.27,5072.0,83.0425,83.0425,82.9441,82.9441,5072.0
2024-12-30 12:55:00,84.27,84.3,84.17,84.28,4990.0,82.9441,82.9736,82.8457,82.954,4990.0
2024-12-30 13:00:00,84.28,84.28,84.17,84.26,3087.0,82.954,82.954,82.8457,82.9343,3087.0
2024-12-30 13:05:00,84.26,84.43,84.22,84.34,9132.0,82.9343,83.1016,82.8949,83.013,9132.0
2024-12-30 13:10:00,84.41,84.46,84.38,84.43,3895.0,83.0819,83.1311,83.0524,83.1016,3895.0
2024-12-30 13:15:00,84.43,84.52,84.34,84.42,5151.0,83.1016,83.1902,83.013,83.0918,5151.0
2024-12-30 13:20:00,84.39,84.47,84.32,84.33,7192.0,83.0622,83.141,82.9933,83.0032,7192.0
2024-12-30 13:25:00,84.34,84.37,84.32,84.35,5766.0,83.013,83.0425,82.9933,83.0229,5766.0
2024-12-30 13:30:00,84.33,84.4,84.3,84.4,4449.0,83.0032,83.0721,82.9736,83.0721,4449.0
2024-12-30 13:35:00,84.41,84.46,84.29,84.33,6045.0,83.0819,83.1311,82.9638,83.0032,6045.0
2024-12-30 13:40:00,84.33,84.41,84.33,84.39,5697.0,83.0032,83.0819,83.0032,83.0622,5697.0
2024-12-30 13:45:00,84.37,84.41,84.34,84.39,4707.0,83.0425,83.0819,83.013,83.0622,4707.0
2024-12-30 13:50:00,84.37,84.44,84.35,84.4,3221.0,83.0425,83.1114,83.0229,83.0721,3221.0
2024-12-30 13:55:00,84.4,84.45,84.36,84.4,3560.0,83.0721,83.1213,83.0327,83.0721,3560.0
2024-12-30 14:00:00,84.4,84.43,84.33,84.4,45342.0,83.0721,83.1016,83.0032,83.0721,45342.0
2024-12-30 14:05:00,84.39,84.39,84.26,84.31,5099.0,83.0622,83.0622,82.9343,82.9835,5099.0
2024-12-30 14:10:00,84.34,84.35,84.29,84.33,2663.0,83.013,83.0229,82.9638,83.0032,2663.0
2024-12-30 14:15:00,84.3,84.34,84.23,84.23,4232.0,82.9736,83.013,82.9047,82.9047,4232.0
2024-12-30 14:20:00,84.23,84.25,84.14,84.25,7350.0,82.9047,82.9244,82.8162,82.9244,7350.0
2024-12-30 14:25:00,84.23,84.34,84.23,84.23,3482.0,82.9047,83.013,82.9047,82.9047,3482.0
2024-12-30 14:30:00,84.23,84.3,84.23,84.24,3248.0,82.9047,82.9736,82.9047,82.9146,3248.0
2024-12-30 14:35:00,84.23,84.29,84.22,84.24,4133.0,82.9047,82.9638,82.8949,82.9146,4133.0
2024-12-30 14:40:00,84.27,84.3,84.24,84.3,3538.0,82.9441,82.9736,82.9146,82.9736,3538.0
2024-12-30 14:45:00,84.27,84.35,84.27,84.31,4308.0,82.9441,83.0229,82.9441,82.9835,4308.0
2024-12-30 14:50:00,84.31,84.34,84.28,84.28,3791.0,82.9835,83.013,82.954,82.954,3791.0
2024-12-30 14:55:00,84.3,84.35,84.29,84.33,4507.0,82.9736,83.0229,82.9638,83.0032,4507.0
2024-12-30 15:00:00,84.3,84.3,84.19,84.21,4542.0,82.9736,82.9736,82.8654,82.8851,4542.0
2024-12-30 15:05:00,84.18,84.28,84.15,84.28,4938.0,82.8555,82.954,82.826,82.954,4938.0
2024-12-30 15:10:00,84.31,84.45,84.3,84.44,5382.0,82.9835,83.1213,82.9736,83.1114,5382.0
2024-12-30 15:15:00,84.39,84.54,84.39,84.51,4472.0,83.0622,83.2099,83.0622,83.1803,4472.0
2024-12-30 15:20:00,84.52,84.62,84.47,84.61,7224.0,83.1902,83.2886,83.141,83.2788,7224.0
2024-12-30 15:25:00,84.64,84.64,84.46,84.46,6640.0,83.3083,83.3083,83.1311,83.1311,6640.0
2024-12-30 15:30:00,84.48,84.51,84.42,84.44,6404.0,83.1508,83.1803,83.0918,83.1114,6404.0
2024-12-30 15:35:00,84.45,84.57,84.45,84.57,9116.0,83.1213,83.2394,83.1213,83.2394,9116.0
2024-12-30 15:40:00,84.55,84.62,84.48,84.6,7774.0,83.2197,83.2886,83.1508,83.2689,7774.0
2024-12-30 15:45:00,84.61,84.74,84.6,84.67,13742.0,83.2788,83.4067,83.2689,83.3378,13742.0
2024-12-30 15:50:00,84.67,84.72,84.6,84.61,27916.0,83.3378,83.387,83.2689,83.2788,27916.0
2024-12-30 15:55:00,84.61,84.66,84.44,84.46,76223.0,83.2788,83.328,83.1114,83.1311,76223.0
2024-12-31 09:30:00,84.54,84.81,84.5,84.78,37862.0,83.2099,83.4756,83.1705,83.4461,37862.0
2024-12-31 09:35:00,84.77,84.81,84.58,84.81,1529.0,83.4362,83.4756,83.2492,83.4756,1529.0
2024-12-31 09:40:00,84.73,84.89,84.6,84.74,1557.0,83.3969,83.5544,83.2689,83.4067,1557.0
2024-12-31 09:45:00,84.82,84.95,84.76,84.76,3987.0,83.4855,83.6134,83.4264,83.4264,3987.0
2024-12-31 09:50:00,84.82,84.82,84.71,84.8,2518.0,83.4855,83.4855,83.3772,83.4658,2518.0
2024-12-31 09:55:00,84.72,84.78,84.7,84.73,5294.0,83.387,83.4461,83.3673,83.3969,5294.0
2024-12-31 10:00:00,84.73,84.84,84.73,84.81,15195.0,83.3969,83.5051,83.3969,83.4756,15195.0
2024-12-31 10:05:00,84.81,84.84,84.57,84.57,8047.0,83.4756,83.5051,83.2394,83.2394,8047.0
2024-12-31 10:10:00,84.6,84.71,84.56,84.66,2475.0,83.2689,83.3772,83.2296,83.328,2475.0
2024-12-31 10:15:00,84.66,84.73,84.63,84.72,4045.0,83.328,83.3969,83.2984,83.387,4045.0
2024-12-31 10:20:00,84.7,84.71,84.58,84.58,4074.0,83.3673,83.3772,83.2492,83.2492,4074.0
2024-12-31 10:25:00,84.59,84.63,84.44,84.48,3456.0,83.2591,83.2984,83.1114,83.1508,3456.0
2024-12-31 10:30:00,84.45,84.49,84.3,84.34,8042.0,83.1213,83.1607,82.9736,83.013,8042.0
2024-12-31 10:35:00,84.34,84.42,84.18,84.39,32360.0,83.013,83.0918,82.8555,83.0622,32360.0
2024-12-31 10:40:00,84.33,84.38,84.21,84.22,2409.0,83.0032,83.0524,82.8851,82.8949,2409.0
2024-12-31 10:45:00,84.23,84.23,84.12,84.21,6118.0,82.9047,82.9047,82.7965,82.8851,6118.0
2024-12-31 10:50:00,84.2,84.33,84.16,84.29,6935.0,82.8752,83.0032,82.8358,82.9638,6935.0
2024-12-31 10:55:00,84.28,84.37,84.25,84.34,7227.0,82.954,83.0425,82.9244,83.013,7227.0
2024-12-31 11:00:00,84.37,84.43,84.3,84.33,4258.0,83.0425,83.1016,82.9736,83.0032,4258.0
2024-12-31 11:05:00,84.29,84.41,84.27,84.37,12221.0,82.9638,83.0819,82.9441,83.0425,12221.0
2024-12-31 11:10:00,84.42,84.44,84.33,84.39,3512.0,83.0918,83.1114,83.0032,83.0622,3512.0
2024-12-31 11:15:00,84.4,84.43,84.31,84.36,6835.0,83.0721,83.1016,82.9835,83.0327,6835.0
2024-12-31 11:20:00,84.34,84.4,84.33,84.33,3108.0,83.013,83.0721,83.0032,83.0032,3108.0
2024-12-31 11:25:00,84.32,84.32,84.22,84.3,14104.0,82.9933,82.9933,82.8949,82.9736,14104.0
2024-12-31 11:30:00,84.3,84.32,84.12,84.17,5901.0,82.9736,82.9933,82.7965,82.8457,5901.0
2024-12-31 11:35:00,84.2,84.22,84.13,84.16,7580.0,82.8752,82.8949,82.8063,82.8358,7580.0
2024-12-31 11:40:00,84.18,84.25,84.18,84.23,1994.0,82.8555,82.9244,82.8555,82.9047,1994.0
2024-12-31 11:45:00,84.22,84.33,84.19,84.24,8446.0,82.8949,83.0032,82.8654,82.9146,8446.0
2024-12-31 11:50:00,84.2,84.24,84.16,84.17,5325.0,82.8752,82.9146,82.8358,82.8457,5325.0
2024-12-31 11:55:00,84.16,84.17,84.06,84.11,9843.0,82.8358,82.8457,82.7374,82.7866,9843.0
2024-12-31 12:00:00,84.12,84.14,84.04,84.13,6627.0,82.7965,82.8162,82.7177,82.8063,6627.0
2024-12-31 12:05:00,84.15,84.24,84.1,84.24,6921.0,82.826,82.9146,82.7768,82.9146,6921.0
2024-12-31 12:10:00,84.24,84.26,84.2,84.26,3605.0,82.9146,82.9343,82.8752,82.9343,3605.0
2024-12-31 12:15:00,84.21,84.28,84.21,84.28,6514.0,82.8851,82.954,82.8851,82.954,6514.0
2024-12-31 12:20:00,84.29,84.29,84.16,84.19,2863.0,82.9638,82.9638,82.8358,82.8654,2863.0
2024-12-31 12:25:00,84.17,84.23,84.16,84.16,4316.0,82.8457,82.9047,82.8358,82.8358,4316.0
2024-12-31 12:30:00,84.16,84.17,84.1,84.11,13261.0,82.8358,82.8457,82.7768,82.7866,13261.0
2024-12-31 12:35:00,84.11,84.17,84.08,84.17,9042.0,82.7866,82.8457,82.7571,82.8457,9042.0
2024-12-31 12:40:00,84.17,84.23,84.11,84.2,7575.0,82.8457,82.9047,82.7866,82.8752,7575.0
2024-12-31 12:45:00,84.2,84.2,84.12,84.12,2844.0,82.8752,82.8752,82.7965,82.7965,2844.0
2024-12-31 12:50:00,84.15,84.31,84.14,84.31,5535.0,82.826,82.9835,82.8162,82.9835,5535.0
2024-12-31 12:55:00,84.32,84.4,84.31,84.36,4601.0,82.9933,83.0721,82.9835,83.0327,4601.0
2024-12-31 13:00:00,84.38,84.38,84.33,84.36,6818.0,83.0524,83.0524,83.0032,83.0327,6818.0
2024-12-31 13:05:00,84.35,84.46,84.34,84.34,9763.0,83.0229,83.1311,83.013,83.013,9763.0
2024-12-31 13:10:00,84.35,84.36,84.3,84.31,10787.0,83.0229,83.0327,82.9736,82.9835,10787.0
2024-12-31 13:15:00,84.28,84.31,84.18,84.19,6407.0,82.954,82.9835,82.8555,82.8654,6407.0
2024-12-31 13:20:00,84.16,84.16,84.06,84.11,6281.0,82.8358,82.8358,82.7374,82.7866,6281.0
2024-12-31 13:25:00,84.11,84.17,84.06,84.12,7238.0,82.7866,82.8457,82.7374,82.7965,7238.0
2024-12-31 13:30:00,84.12,84.21,84.12,84.17,8196.0,82.7965,82.8851,82.7965,82.8457,8196.0
2024-12-31 13:35:00,84.17,84.22,84.17,84.2,10498.0,82.8457,82.8949,82.8457,82.8752,10498.0
2024-12-31 13:40:00,84.21,84.33,84.2,84.33,13527.0,82.8851,83.0032,82.8752,83.0032,13527.0
2024-12-31 13:45:00,84.3,84.37,84.3,84.34,4991.0,82.9736,83.0425,82.9736,83.013,4991.0
2024-12-31 13:50:00,84.36,84.4,84.23,84.23,10028.0,83.0327,83.0721,82.9047,82.9047,10028.0
2024-12-31 13:55:00,84.22,84.22,84.13,84.13,3422.0,82.8949,82.8949,82.8063,82.8063,3422.0
2024-12-31 14:00:00,84.13,84.13,84.01,84.08,20354.0,82.8063,82.8063,82.6882,82.7571,20354.0
2024-12-31 14:05:00,84.08,84.19,84.06,84.19,8466.0,82.7571,82.8654,82.7374,82.8654,8466.0
2024-12-31 14:10:00,84.22,84.3,84.22,84.3,3509.0,82.8949,82.9736,82.8949,82.9736,3509.0
2024-12-31 14:15:00,84.29,84.31,84.09,84.12,7880.0,82.9638,82.9835,82.7669,82.7965,7880.0
2024-12-31 14:20:00,84.09,84.1,84.0,84.02,5309.0,82.7669,82.7768,82.6784,82.698,5309.0
2024-12-31 14:25:00,84.06,84.15,84.03,84.11,6098.0,82.7374,82.826,82.7079,82.7866,6098.0
2024-12-31 14:30:00,84.13,84.13,84.06,84.08,3967.0,82.8063,82.8063,82.7374,82.7571,3967.0
2024-12-31 14:35:00,84.06,84.14,84.05,84.1,11004.0,82.7374,82.8162,82.7276,82.7768,11004.0
2024-12-31 14:40:00,84.13,84.13,84.04,84.1,7714.0,82.8063,82.8063,82.7177,82.7768,7714.0
2024-12-31 14:45:00,84.11,84.12,84.08,84.1,6961.0,82.7866,82.7965,82.7571,82.7768,6961.0
2024-12-31 14:50:00,84.09,84.25,84.08,84.13,5975.0,82.7669,82.9244,82.7571,82.8063,5975.0
2024-12-31 14:55:00,84.16,84.23,84.13,84.22,6989.0,82.8358,82.9047,82.8063,82.8949,6989.0
2024-12-31 15:00:00,84.21,84.21,84.17,84.17,5491.0,82.8851,82.8851,82.8457,82.8457,5491.0
2024-12-31 15:05:00,84.18,84.28,84.17,84.27,31246.0,82.8555,82.954,82.8457,82.9441,31246.0
2024-12-31 15:10:00,84.27,84.27,84.12,84.17,10294.0,82.9441,82.9441,82.7965,82.8457,10294.0
2024-12-31 15:15:00,84.15,84.25,84.15,84.24,8663.0,82.826,82.9244,82.826,82.9146,8663.0
2024-12-31 15:20:00,84.23,84.37,84.22,84.26,14387.0,82.9047,83.0425,82.8949,82.9343,14387.0
2024-12-31 15:25:00,84.23,84.37,84.22,84.37,14713.0,82.9047,83.0425,82.8949,83.0425,14713.0
2024-12-31 15:30:00,84.37,84.39,84.22,84.23,19549.0,83.0425,83.0622,82.8949,82.9047,19549.0
2024-12-31 15:35:00,84.25,84.41,84.24,84.31,23792.0,82.9244,83.0819,82.9146,82.9835,23792.0
2024-12-31 15:40:00,84.29,84.31,84.2,84.2,23620.0,82.9638,82.9835,82.8752,82.8752,23620.0
2024-12-31 15:45:00,84.21,84.38,84.16,84.36,37049.0,82.8851,83.0524,82.8358,83.0327,37049.0
2024-12-31 15:50:00,84.39,84.42,84.3,84.37,39890.0,83.0622,83.0918,82.9736,83.0425,39890.0
2024-12-31 15:55:00,84.39,84.58,84.25,84.5,122049.0,83.0622,83.2492,82.9244,83.1705,122049.0
2025-01-02 09:30:00,85.15,85.28,84.98,85.03,17627.0,83.8103,83.9382,83.6429,83.6922,17627.0
2025-01-02 09:35:00,85.07,85.2,84.97,85.03,3175.0,83.7315,83.8595,83.6331,83.6922,3175.0
2025-01-02 09:40:00,85.02,85.1,84.98,85.05,1864.0,83.6823,83.7611,83.6429,83.7118,1864.0
2025-01-02 09:45:00,85.05,85.05,84.84,84.84,3099.0,83.7118,83.7118,83.5051,83.5051,3099.0
2025-01-02 09:50:00,84.85,84.86,84.74,84.84,2652.0,83.515,83.5248,83.4067,83.5051,2652.0
2025-01-02 09:55:00,84.91,85.08,84.86,85.05,16268.0,83.574,83.7414,83.5248,83.7118,16268.0
2025-01-02 10:00:00,85.02,85.12,84.91,85.01,3025.0,83.6823,83.7807,83.574,83.6725,3025.0
2025-01-02 10:05:00,85.06,85.16,84.97,85.03,4564.0,83.7217,83.8201,83.6331,83.6922,4564.0
2025-01-02 10:10:00,84.96,85.04,84.83,84.95,6057.0,83.6233,83.702,83.4953,83.6134,6057.0
2025-01-02 10:15:00,84.95,85.05,84.91,85.01,6196.0,83.6134,83.7118,83.574,83.6725,6196.0
2025-01-02 10:20:00,84.82,84.92,84.62,84.88,7527.0,83.4855,83.5839,83.2886,83.5445,7527.0
2025-01-02 10:25:00,84.89,85.08,84.82,84.82,6174.0,83.5544,83.7414,83.4855,83.4855,6174.0
2025-01-02 10:30:00,84.92,84.96,84.85,84.92,6887.0,83.5839,83.6233,83.515,83.5839,6887.0
2025-01-02 10:35:00,84.89,85.02,84.85,84.93,8136.0,83.5544,83.6823,83.515,83.5937,8136.0
2025-01-02 10:40:00,84.94,85.12,84.92,85.11,5639.0,83.6036,83.7807,83.5839,83.7709,5639.0
2025-01-02 10:45:00,85.11,85.19,85.02,85.13,14191.0,83.7709,83.8496,83.6823,83.7906,14191.0
2025-01-02 10:50:00,85.17,85.23,85.11,85.18,5040.0,83.83,83.889,83.7709,83.8398,5040.0
2025-01-02 10:55:00,85.23,85.24,85.12,85.17,3055.0,83.889,83.8989,83.7807,83.83,3055.0
2025-01-02 11:00:00,85.14,85.31,84.92,84.92,65334.0,83.8004,83.9678,83.5839,83.5839,65334.0
2025-01-02 11:05:00,84.97,84.97,84.87,84.88,1638.0,83.6331,83.6331,83.5347,83.5445,1638.0
2025-01-02 11:10:00,84.9,84.96,84.83,84.84,1597.0,83.5642,83.6233,83.4953,83.5051,1597.0
2025-01-02 11:15:00,84.91,85.01,84.84,84.96,3339.0,83.574,83.6725,83.5051,83.6233,3339.0
2025-01-02 11:20:00,84.96,85.03,84.8,85.03,4971.0,83.6233,83.6922,83.4658,83.6922,4971.0
2025-01-02 11:25:00,84.97,85.11,84.9,85.09,8150.0,83.6331,83.7709,83.5642,83.7512,8150.0
2025-01-02 11:30:00,85.11,85.15,85.05,85.05,17629.0,83.7709,83.8103,83.7118,83.7118,17629.0
2025-01-02 11:35:00,85.06,85.25,85.06,85.2,6564.0,83.7217,83.9087,83.7217,83.8595,6564.0
2025-01-02 11:40:00,85.25,85.29,85.19,85.22,8292.0,83.9087,83.9481,83.8496,83.8792,8292.0
2025-01-02 11:45:00,85.23,85.32,85.21,85.31,12097.0,83.889,83.9776,83.8693,83.9678,12097.0
2025-01-02 11:50:00,85.31,85.34,85.17,85.17,6970.0,83.9678,83.9973,83.83,83.83,6970.0
2025-01-02 11:55:00,85.18,85.26,85.17,85.21,2495.0,83.8398,83.9185,83.83,83.8693,2495.0
2025-01-02 12:00:00,85.27,85.32,85.13,85.19,3375.0,83.9284,83.9776,83.7906,83.8496,3375.0
2025-01-02 12:05:00,85.17,85.18,85.0,85.08,3385.0,83.83,83.8398,83.6626,83.7414,3385.0
2025-01-02 12:10:00,85.1,85.28,85.1,85.28,6820.0,83.7611,83.9382,83.7611,83.9382,6820.0
2025-01-02 12:15:00,85.26,85.26,85.1,85.1,4935.0,83.9185,83.9185,83.7611,83.7611,4935.0
2025-01-02 12:20:00,85.06,85.09,84.97,85.01,3371.0,83.7217,83.7512,83.6331,83.6725,3371.0
2025-01-02 12:25:00,85.0,85.03,84.88,84.88,3387.0,83.6626,83.6922,83.5445,83.5445,3387.0
2025-01-02 12:30:00,84.83,84.97,84.82,84.92,5140.0,83.4953,83.6331,83.4855,83.5839,5140.0
2025-01-02 12:35:00,84.92,84.92,84.73,84.79,2779.0,83.5839,83.5839,83.3969,83.4559,2779.0
2025-01-02 12:40:00,84.79,84.79,84.65,84.76,5161.0,83.4559,83.4559,83.3181,83.4264,5161.0
2025-01-02 12:45:00,84.77,84.82,84.7,84.71,3793.0,83.4362,83.4855,83.3673,83.3772,3793.0
2025-01-02 12:50:00,84.64,84.78,84.64,84.72,5082.0,83.3083,83.4461,83.3083,83.387,5082.0
2025-01-02 12:55:00,84.72,84.82,84.68,84.82,2784.0,83.387,83.4855,83.3477,83.4855,2784.0
2025-01-02 13:00:00,84.81,84.81,84.65,84.71,2427.0,83.4756,83.4756,83.3181,83.3772,2427.0
2025-01-02 13:05:00,84.77,84.77,84.69,84.69,1285.0,83.4362,83.4362,83.3575,83.3575,1285.0
2025-01-02 13:10:00,84.66,84.67,84.48,84.51,5650.0,83.328,83.3378,83.1508,83.1803,5650.0
2025-01-02 13:15:00,84.53,84.58,84.5,84.56,3181.0,83.2,83.2492,83.1705,83.2296,3181.0
2025-01-02 13:20:00,84.59,84.74,84.56,84.7,10564.0,83.2591,83.4067,83.2296,83.3673,10564.0
2025-01-02 13:25:00,84.7,84.74,84.64,84.72,4902.0,83.3673,83.4067,83.3083,83.387,4902.0
2025-01-02 13:30:00,84.71,84.73,84.61,84.61,9948.0,83.3772,83.3969,83.2788,83.2788,9948.0
2025-01-02 13:35:00,84.64,84.75,84.61,84.67,9443.0,83.3083,83.4166,83.2788,83.3378,9443.0
2025-01-02 13:40:00,84.67,84.71,84.52,84.7,18087.0,83.3378,83.3772,83.1902,83.3673,18087.0
2025-01-02 13:45:00,84.75,84.75,84.52,84.52,5077.0,83.4166,83.4166,83.1902,83.1902,5077.0
2025-01-02 13:50:00,84.57,84.57,84.4,84.44,5373.0,83.2394,83.2394,83.0721,83.1114,5373.0
2025-01-02 13:55:00,84.45,84.58,84.43,84.58,6286.0,83.1213,83.2492,83.1016,83.2492,6286.0
2025-01-02 14:00:00,84.61,84.61,84.41,84.53,8839.0,83.2788,83.2788,83.0819,83.2,8839.0
2025-01-02 14:05:00,84.56,84.6,84.48,84.55,6721.0,83.2296,83.2689,83.1508,83.2197,6721.0
2025-01-02 14:10:00,84.59,84.59,84.43,84.46,3482.0,83.2591,83.2591,83.1016,83.1311,3482.0
2025-01-02 14:15:00,84.47,84.54,84.42,84.52,9968.0,83.141,83.2099,83.0918,83.1902,9968.0
2025-01-02 14:20:00,84.51,84.59,84.47,84.54,11277.0,83.1803,83.2591,83.141,83.2099,11277.0
2025-01-02 14:25:00,84.56,84.78,84.56,84.71,7699.0,83.2296,83.4461,83.2296,83.3772,7699.0
2025-01-02 14:30:00,84.7,84.75,84.63,84.7,13184.0,83.3673,83.4166,83.2984,83.3673,13184.0
2025-01-02 14:35:00,84.7,84.75,84.6,84.72,10080.0,83.3673,83.4166,83.2689,83.387,10080.0
2025-01-02 14:40:00,84.73,84.81,84.71,84.77,5927.0,83.3969,83.4756,83.3772,83.4362,5927.0
2025-01-02 14:45:00,84.77,84.81,84.7,84.8,5387.0,83.4362,83.4756,83.3673,83.4658,5387.0
2025-01-02 14:50:00,84.8,84.9,84.76,84.9,4795.0,83.4658,83.5642,83.4264,83.5642,4795.0
2025-01-02 14:55:00,84.87,84.89,84.7,84.72,8501.0,83.5347,83.5544,83.3673,83.387,8501.0
2025-01-02 15:00:00,84.75,85.05,84.74,85.04,15206.0,83.4166,83.7118,83.4067,83.702,15206.0
2025-01-02 15:05:00,85.06,85.07,84.9,85.06,22670.0,83.7217,83.7315,83.5642,83.7217,22670.0
2025-01-02 15:10:00,85.03,85.05,84.89,84.9,22614.0,83.6922,83.7118,83.5544,83.5642,22614.0
2025-01-02 15:15:00,84.9,84.96,84.86,84.95,10924.0,83.5642,83.6233,83.5248,83.6134,10924.0
2025-01-02 15:20:00,84.94,85.01,84.93,84.98,11594.0,83.6036,83.6725,83.5937,83.6429,11594.0
2025-01-02 15:25:00,85.0,85.02,84.92,84.93,11209.0,83.6626,83.6823,83.5839,83.5937,11209.0
2025-01-02 15:30:00,84.9,85.01,84.83,84.91,17097.0,83.5642,83.6725,83.4953,83.574,17097.0
2025-01-02 15:35:00,84.91,84.95,84.83,84.93,25162.0,83.574,83.6134,83.4953,83.5937,25162.0
2025-01-02 15:40:00,84.92,85.07,84.9,85.01,18856.0,83.5839,83.7315,83.5642,83.6725,18856.0
2025-01-02 15:45:00,85.03,85.08,84.95,85.02,27779.0,83.6922,83.7414,83.6134,83.6823,27779.0
2025-01-02 15:50:00,85.02,85.3,85.02,85.15,60684.0,83.6823,83.9579,83.6823,83.8103,60684.0
2025-01-02 15:55:00,85.16,85.28,85.02,85.15,207172.0,83.8201,83.9382,83.6823,83.8103,207172.0
2025-01-03 09:30:00,85.37,85.39,84.82,85.19,48782.0,84.0268,84.0465,83.4855,83.8496,48782.0
2025-01-03 09:35:00,85.25,85.61,85.17,85.61,29531.0,83.9087,84.263,83.83,84.263,29531.0
2025-01-03 09:40:00,85.63,85.69,85.44,85.59,17374.0,84.2827,84.3418,84.0957,84.2433,17374.0
2025-01-03 09:45:00,85.53,85.62,85.36,85.49,16605.0,84.1843,84.2729,84.017,84.1449,16605.0
2025-01-03 09:50:00,85.53,85.66,85.51,85.66,10286.0,84.1843,84.3122,84.1646,84.3122,10286.0
2025-01-03 09:55:00,85.59,86.14,85.59,86.14,38755.0,84.2433,84.7847,84.2433,84.7847,38755.0
2025-01-03 10:00:00,86.14,86.33,86.08,86.29,15675.0,84.7847,84.9717,84.7256,84.9323,15675.0
2025-01-03 10:05:00,86.28,86.48,86.25,86.4,10784.0,84.9225,85.1193,84.893,85.0406,10784.0
2025-01-03 10:10:00,86.4,86.4,86.18,86.25,5628.0,85.0406,85.0406,84.8241,84.893,5628.0
2025-01-03 10:15:00,86.27,86.4,86.13,86.4,9029.0,84.9126,85.0406,84.7748,85.0406,9029.0
2025-01-03 10:20:00,86.34,86.39,86.3,86.35,2852.0,84.9815,85.0308,84.9422,84.9914,2852.0
2025-01-03 10:25:00,86.35,86.48,86.34,86.47,4766.0,84.9914,85.1193,84.9815,85.1095,4766.0
2025-01-03 10:30:00,86.47,86.61,86.47,86.58,5200.0,85.1095,85.2473,85.1095,85.2178,5200.0
2025-01-03 10:35:00,86.5,86.5,86.37,86.44,3961.0,85.139,85.139,85.0111,85.08,3961.0
2025-01-03 10:40:00,86.48,86.54,86.47,86.53,2867.0,85.1193,85.1784,85.1095,85.1686,2867.0
2025-01-03 10:45:00,86.5,86.5,86.38,86.5,5267.0,85.139,85.139,85.0209,85.139,5267.0
2025-01-03 10:50:00,86.49,86.57,86.42,86.57,3164.0,85.1292,85.2079,85.0603,85.2079,3164.0
2025-01-03 10:55:00,86.61,86.69,86.6,86.66,3880.0,85.2473,85.326,85.2375,85.2965,3880.0
2025-01-03 11:00:00,86.69,86.71,86.56,86.59,3316.0,85.326,85.3457,85.1981,85.2276,3316.0
2025-01-03 11:05:00,86.58,86.6,86.45,86.57,6997.0,85.2178,85.2375,85.0898,85.2079,6997.0
2025-01-03 11:10:00,86.58,86.64,86.52,86.6,4934.0,85.2178,85.2768,85.1587,85.2375,4934.0
2025-01-03 11:15:00,86.56,86.59,86.5,86.5,4278.0,85.1981,85.2276,85.139,85.139,4278.0
2025-01-03 11:20:00,86.49,86.57,86.46,86.53,3934.0,85.1292,85.2079,85.0997,85.1686,3934.0
2025-01-03 11:25:00,86.54,86.61,86.52,86.59,8809.0,85.1784,85.2473,85.1587,85.2276,8809.0
2025-01-03 11:30:00,86.6,86.67,86.58,86.58,3285.0,85.2375,85.3064,85.2178,85.2178,3285.0
2025-01-03 11:35:00,86.57,86.68,86.52,86.62,4956.0,85.2079,85.3162,85.1587,85.2571,4956.0
2025-01-03 11:40:00,86.62,86.74,86.59,86.7,7614.0,85.2571,85.3753,85.2276,85.3359,7614.0
2025-01-03 11:45:00,86.74,86.76,86.53,86.68,11039.0,85.3753,85.3949,85.1686,85.3162,11039.0
2025-01-03 11:50:00,86.65,86.69,86.59,86.68,9467.0,85.2867,85.326,85.2276,85.3162,9467.0
2025-01-03 11:55:00,86.63,86.69,86.46,86.48,6832.0,85.267,85.326,85.0997,85.1193,6832.0
2025-01-03 12:00:00,86.51,86.59,86.5,86.59,3986.0,85.1489,85.2276,85.139,85.2276,3986.0
2025-01-03 12:05:00,86.6,86.69,86.6,86.61,5906.0,85.2375,85.326,85.2375,85.2473,5906.0
2025-01-03 12:10:00,86.61,86.63,86.57,86.58,5771.0,85.2473,85.267,85.2079,85.2178,5771.0
2025-01-03 12:15:00,86.56,86.61,86.52,86.52,4916.0,85.1981,85.2473,85.1587,85.1587,4916.0
2025-01-03 12:20:00,86.51,86.57,86.49,86.52,4466.0,85.1489,85.2079,85.1292,85.1587,4466.0
2025-01-03 12:25:00,86.57,86.62,86.46,86.46,3639.0,85.2079,85.2571,85.0997,85.0997,3639.0
2025-01-03 12:30:00,86.46,86.47,86.41,86.44,3363.0,85.0997,85.1095,85.0504,85.08,3363.0
2025-01-03 12:35:00,86.46,86.51,86.44,86.45,4620.0,85.0997,85.1489,85.08,85.0898,4620.0
2025-01-03 12:40:00,86.45,86.47,86.38,86.39,5421.0,85.0898,85.1095,85.0209,85.0308,5421.0
2025-01-03 12:45:00,86.37,86.42,86.33,86.39,12842.0,85.0111,85.0603,84.9717,85.0308,12842.0
2025-01-03 12:50:00,86.39,86.43,86.23,86.24,13489.0,85.0308,85.0701,84.8733,84.8831,13489.0
2025-01-03 12:55:00,86.25,86.41,86.24,86.32,10839.0,84.893,85.0504,84.8831,84.9619,10839.0
2025-01-03 13:00:00,86.3,86.31,86.25,86.29,9019.0,84.9422,84.952,84.893,84.9323,9019.0
2025-01-03 13:05:00,86.37,86.41,86.33,86.36,7048.0,85.0111,85.0504,84.9717,85.0012,7048.0
2025-01-03 13:10:00,86.31,86.32,86.26,86.28,2591.0,84.952,84.9619,84.9028,84.9225,2591.0
2025-01-03 13:15:00,86.25,86.3,86.25,86.3,6008.0,84.893,84.9422,84.893,84.9422,6008.0
2025-01-03 13:20:00,86.28,86.28,86.15,86.23,8144.0,84.9225,84.9225,84.7945,84.8733,8144.0
2025-01-03 13:25:00,86.2,86.25,86.16,86.22,3984.0,84.8437,84.893,84.8044,84.8634,3984.0
2025-01-03 13:30:00,86.18,86.23,86.03,86.06,4418.0,84.8241,84.8733,84.6764,84.706,4418.0
2025-01-03 13:35:00,86.1,86.11,86.06,86.09,5798.0,84.7453,84.7552,84.706,84.7355,5798.0
2025-01-03 13:40:00,86.09,86.09,85.99,85.99,5085.0,84.7355,84.7355,84.6371,84.6371,5085.0
2025-01-03 13:45:00,86.01,86.1,85.99,86.1,3999.0,84.6567,84.7453,84.6371,84.7453,3999.0
2025-01-03 13:50:00,86.11,86.11,85.93,85.94,6358.0,84.7552,84.7552,84.578,84.5878,6358.0
2025-01-03 13:55:00,85.96,86.09,85.96,86.09,5899.0,84.6075,84.7355,84.6075,84.7355,5899.0
2025-01-03 14:00:00,86.06,86.07,86.0,86.0,3353.0,84.706,84.7158,84.6469,84.6469,3353.0
2025-01-03 14:05:00,85.98,86.07,85.95,85.98,11308.0,84.6272,84.7158,84.5977,84.6272,11308.0
2025-01-03 14:10:00,85.98,86.03,85.95,86.01,27809.0,84.6272,84.6764,84.5977,84.6567,27809.0
2025-01-03 14:15:00,86.01,86.08,85.99,86.08,3396.0,84.6567,84.7256,84.6371,84.7256,3396.0
2025-01-03 14:20:00,86.08,86.16,86.05,86.14,7729.0,84.7256,84.8044,84.6961,84.7847,7729.0
2025-01-03 14:25:00,86.14,86.37,86.1,86.31,10675.0,84.7847,85.0111,84.7453,84.952,10675.0
2025-01-03 14:30:00,86.3,86.32,86.23,86.29,7131.0,84.9422,84.9619,84.8733,84.9323,7131.0
2025-01-03 14:35:00,86.3,86.32,86.22,86.28,13429.0,84.9422,84.9619,84.8634,84.9225,13429.0
2025-01-03 14:40:00,86.28,86.34,86.27,86.32,17687.0,84.9225,84.9815,84.9126,84.9619,17687.0
2025-01-03 14:45:00,86.31,86.4,86.25,86.29,8105.0,84.952,85.0406,84.893,84.9323,8105.0
2025-01-03 14:50:00,86.28,86.29,86.24,86.28,5421.0,84.9225,84.9323,84.8831,84.9225,5421.0
2025-01-03 14:55:00,86.27,86.29,86.21,86.25,6910.0,84.9126,84.9323,84.8536,84.893,6910.0
2025-01-03 15:00:00,86.23,86.32,86.21,86.28,10545.0,84.8733,84.9619,84.8536,84.9225,10545.0
2025-01-03 15:05:00,86.28,86.37,86.26,86.37,6328.0,84.9225,85.0111,84.9028,85.0111,6328.0
2025-01-03 15:10:00,86.37,86.39,86.3,86.33,5905.0,85.0111,85.0308,84.9422,84.9717,5905.0
2025-01-03 15:15:00,86.35,86.38,86.32,86.38,6187.0,84.9914,85.0209,84.9619,85.0209,6187.0
2025-01-03 15:20:00,86.37,86.46,86.33,86.43,11936.0,85.0111,85.0997,84.9717,85.0701,11936.0
2025-01-03 15:25:00,86.43,86.44,86.4,86.42,10998.0,85.0701,85.08,85.0406,85.0603,10998.0
2025-01-03 15:30:00,86.41,86.44,86.34,86.37,13126.0,85.0504,85.08,84.9815,85.0111,13126.0
2025-01-03 15:35:00,86.37,86.37,86.27,86.27,7606.0,85.0111,85.0111,84.9126,84.9126,7606.0
2025-01-03 15:40:00,86.27,86.37,86.22,86.34,13389.0,84.9126,85.0111,84.8634,84.9815,13389.0
2025-01-03 15:45:00,86.35,86.38,86.24,86.31,15182.0,84.9914,85.0209,84.8831,84.952,15182.0
2025-01-03 15:50:00,86.3,86.43,86.28,86.29,29157.0,84.9422,85.0701,84.9225,84.9323,29157.0
2025-01-03 15:55:00,86.28,86.35,86.23,86.23,115924.0,84.9225,84.9914,84.8733,84.8733,115924.0
2025-01-06 09:30:00,85.56,85.85,85.29,85.49,44479.0,84.2138,84.4993,83.9481,84.1449,44479.0
2025-01-06 09:35:00,85.48,85.49,84.85,84.85,6980.0,84.1351,84.1449,83.515,83.515,6980.0
2025-01-06 09:40:00,84.89,84.97,84.57,84.58,18736.0,83.5544,83.6331,83.2394,83.2492,18736.0
2025-01-06 09:45:00,84.62,84.75,84.38,84.51,11124.0,83.2886,83.4166,83.0524,83.1803,11124.0
2025-01-06 09:50:00,84.56,84.68,84.54,84.68,8381.0,83.2296,83.3477,83.2099,83.3477,8381.0
2025-01-06 09:55:00,84.73,84.87,84.67,84.81,17885.0,83.3969,83.5347,83.3378,83.4756,17885.0
2025-01-06 10:00:00,84.78,85.29,84.77,85.29,10437.0,83.4461,83.9481,83.4362,83.9481,10437.0
2025-01-06 10:05:00,85.21,85.21,85.04,85.15,11001.0,83.8693,83.8693,83.702,83.8103,11001.0
2025-01-06 10:10:00,85.12,85.17,84.98,85.03,9272.0,83.7807,83.83,83.6429,83.6922,9272.0
2025-01-06 10:15:00,85.04,85.04,84.72,84.72,9631.0,83.702,83.702,83.387,83.387,9631.0
2025-01-06 10:20:00,84.76,84.8,84.71,84.78,16195.0,83.4264,83.4658,83.3772,83.4461,16195.0
2025-01-06 10:25:00,84.78,84.8,84.67,84.77,12815.0,83.4461,83.4658,83.3378,83.4362,12815.0
2025-01-06 10:30:00,84.81,84.85,84.63,84.64,3757.0,83.4756,83.515,83.2984,83.3083,3757.0
2025-01-06 10:35:00,84.6,84.67,84.49,84.6,15026.0,83.2689,83.3378,83.1607,83.2689,15026.0
2025-01-06 10:40:00,84.56,84.64,84.51,84.61,9356.0,83.2296,83.3083,83.1803,83.2788,9356.0
2025-01-06 10:45:00,84.58,84.82,84.51,84.78,9432.0,83.2492,83.4855,83.1803,83.4461,9432.0
2025-01-06 10:50:00,84.77,85.01,84.76,85.0,4327.0,83.4362,83.6725,83.4264,83.6626,4327.0
2025-01-06 10:55:00,85.02,85.09,84.91,84.92,4900.0,83.6823,83.7512,83.574,83.5839,4900.0
2025-01-06 11:00:00,84.91,84.95,84.79,84.89,5656.0,83.574,83.6134,83.4559,83.5544,5656.0
2025-01-06 11:05:00,84.9,85.04,84.82,85.04,4020.0,83.5642,83.702,83.4855,83.702,4020.0
2025-01-06 11:10:00,84.99,85.0,84.81,84.88,5879.0,83.6528,83.6626,83.4756,83.5445,5879.0
2025-01-06 11:15:00,84.87,84.98,84.87,84.95,5803.0,83.5347,83.6429,83.5347,83.6134,5803.0
2025-01-06 11:20:00,84.97,85.23,84.96,85.22,6825.0,83.6331,83.889,83.6233,83.8792,6825.0
2025-01-06 11:25:00,85.2,85.27,85.2,85.21,6307.0,83.8595,83.9284,83.8595,83.8693,6307.0
2025-01-06 11:30:00,85.2,85.34,85.2,85.33,12709.0,83.8595,83.9973,83.8595,83.9874,12709.0
2025-01-06 11:35:00,85.36,85.49,85.33,85.44,6908.0,84.017,84.1449,83.9874,84.0957,6908.0
2025-01-06 11:40:00,85.41,85.56,85.41,85.5,4342.0,84.0662,84.2138,84.0662,84.1548,4342.0
2025-01-06 11:45:00,85.47,85.55,85.43,85.5,8037.0,84.1252,84.204,84.0859,84.1548,8037.0
2025-01-06 11:50:00,85.48,85.51,85.45,85.45,8852.0,84.1351,84.1646,84.1055,84.1055,8852.0
2025-01-06 11:55:00,85.49,85.53,85.47,85.51,3395.0,84.1449,84.1843,84.1252,84.1646,3395.0
2025-01-06 12:00:00,85.51,85.53,85.43,85.46,6902.0,84.1646,84.1843,84.0859,84.1154,6902.0
2025-01-06 12:05:00,85.45,85.49,85.35,85.48,8747.0,84.1055,84.1449,84.0071,84.1351,8747.0
2025-01-06 12:10:00,85.49,85.53,85.38,85.48,8631.0,84.1449,84.1843,84.0366,84.1351,8631.0
2025-01-06 12:15:00,85.5,85.51,85.43,85.49,6104.0,84.1548,84.1646,84.0859,84.1449,6104.0
2025-01-06 12:20:00,85.48,85.68,85.48,85.66,7549.0,84.1351,84.3319,84.1351,84.3122,7549.0
2025-01-06 12:25:00,85.65,85.67,85.54,85.57,3239.0,84.3024,84.3221,84.1941,84.2237,3239.0
2025-01-06 12:30:00,85.58,85.58,85.48,85.52,6065.0,84.2335,84.2335,84.1351,84.1744,6065.0
2025-01-06 12:35:00,85.54,85.69,85.54,85.63,4991.0,84.1941,84.3418,84.1941,84.2827,4991.0
2025-01-06 12:40:00,85.64,85.74,85.64,85.67,3929.0,84.2926,84.391,84.2926,84.3221,3929.0
2025-01-06 12:45:00,85.66,85.68,85.6,85.67,4499.0,84.3122,84.3319,84.2532,84.3221,4499.0
2025-01-06 12:50:00,85.67,85.75,85.64,85.64,4738.0,84.3221,84.4008,84.2926,84.2926,4738.0
2025-01-06 12:55:00,85.66,85.7,85.59,85.69,8864.0,84.3122,84.3516,84.2433,84.3418,8864.0
2025-01-06 13:00:00,85.7,85.7,85.62,85.66,4854.0,84.3516,84.3516,84.2729,84.3122,4854.0
2025-01-06 13:05:00,85.64,85.64,85.54,85.55,4455.0,84.2926,84.2926,84.1941,84.204,4455.0
2025-01-06 13:10:00,85.56,85.63,85.49,85.58,7845.0,84.2138,84.2827,84.1449,84.2335,7845.0
2025-01-06 13:15:00,85.58,85.61,85.48,85.48,3830.0,84.2335,84.263,84.1351,84.1351,3830.0
2025-01-06 13:20:00,85.5,85.57,85.48,85.55,6125.0,84.1548,84.2237,84.1351,84.204,6125.0
2025-01-06 13:25:00,85.56,85.61,85.52,85.52,6112.0,84.2138,84.263,84.1744,84.1744,6112.0
2025-01-06 13:30:00,85.51,85.53,85.43,85.48,7665.0,84.1646,84.1843,84.0859,84.1351,7665.0
2025-01-06 13:35:00,85.5,85.54,85.44,85.51,14513.0,84.1548,84.1941,84.0957,84.1646,14513.0
2025-01-06 13:40:00,85.51,85.57,85.43,85.43,9538.0,84.1646,84.2237,84.0859,84.0859,9538.0
2025-01-06 13:45:00,85.44,85.44,85.35,85.35,6869.0,84.0957,84.0957,84.0071,84.0071,6869.0
2025-01-06 13:50:00,85.33,85.38,85.29,85.38,3521.0,83.9874,84.0366,83.9481,84.0366,3521.0
2025-01-06 13:55:00,85.38,85.46,85.37,85.37,10221.0,84.0366,84.1154,84.0268,84.0268,10221.0
2025-01-06 14:00:00,85.34,85.34,85.24,85.25,7690.0,83.9973,83.9973,83.8989,83.9087,7690.0
2025-01-06 14:05:00,85.25,85.41,85.24,85.36,16227.0,83.9087,84.0662,83.8989,84.017,16227.0
2025-01-06 14:10:00,85.28,85.51,85.25,85.5,10962.0,83.9382,84.1646,83.9087,84.1548,10962.0
2025-01-06 14:15:00,85.48,85.61,85.47,85.52,17203.0,84.1351,84.263,84.1252,84.1744,17203.0
2025-01-06 14:20:00,85.51,85.55,85.46,85.53,13828.0,84.1646,84.204,84.1154,84.1843,13828.0
2025-01-06 14:25:00,85.54,85.56,85.45,85.47,14683.0,84.1941,84.2138,84.1055,84.1252,14683.0
2025-01-06 14:30:00,85.46,85.52,85.43,85.45,10993.0,84.1154,84.1744,84.0859,84.1055,10993.0
2025-01-06 14:35:00,85.44,85.52,85.44,85.46,12138.0,84.0957,84.1744,84.0957,84.1154,12138.0
2025-01-06 14:40:00,85.46,85.49,85.37,85.47,48253.0,84.1154,84.1449,84.0268,84.1252,48253.0
2025-01-06 14:45:00,85.5,85.67,85.4,85.67,46947.0,84.1548,84.3221,84.0563,84.3221,46947.0
2025-01-06 14:50:00,85.67,85.7,85.56,85.67,17829.0,84.3221,84.3516,84.2138,84.3221,17829.0
2025-01-06 14:55:00,85.66,85.69,85.53,85.67,18318.0,84.3122,84.3418,84.1843,84.3221,18318.0
2025-01-06 15:00:00,85.66,85.75,85.65,85.74,15967.0,84.3122,84.4008,84.3024,84.391,15967.0
2025-01-06 15:05:00,85.75,85.8,85.7,85.77,15542.0,84.4008,84.45,84.3516,84.4205,15542.0
2025-01-06 15:10:00,85.77,85.83,85.75,85.77,15547.0,84.4205,84.4796,84.4008,84.4205,15547.0
2025-01-06 15:15:00,85.75,85.8,85.73,85.76,21268.0,84.4008,84.45,84.3811,84.4107,21268.0
2025-01-06 15:20:00,85.76,85.92,85.75,85.9,30081.0,84.4107,84.5682,84.4008,84.5485,30081.0
2025-01-06 15:25:00,85.89,85.96,85.89,85.91,19899.0,84.5386,84.6075,84.5386,84.5583,19899.0
2025-01-06 15:30:00,85.91,85.96,85.72,85.73,29404.0,84.5583,84.6075,84.3713,84.3811,29404.0
2025-01-06 15:35:00,85.73,85.87,85.73,85.76,38293.0,84.3811,84.5189,84.3811,84.4107,38293.0
2025-01-06 15:40:00,85.75,85.86,85.65,85.65,36433.0,84.4008,84.5091,84.3024,84.3024,36433.0
2025-01-06 15:45:00,85.64,85.7,85.6,85.66,48661.0,84.2926,84.3516,84.2532,84.3122,48661.0
2025-01-06 15:50:00,85.66,85.79,85.54,85.59,98862.0,84.3122,84.4402,84.1941,84.2433,98862.0
2025-01-06 15:55:00,85.6,85.77,85.58,85.72,221968.0,84.2532,84.4205,84.2335,84.3713,221968.0
2025-01-07 09:30:00,86.33,86.5,85.46,86.45,26187.0,84.9717,85.139,84.1154,85.0898,26187.0
2025-01-07 09:35:00,86.45,86.55,86.3,86.38,8285.0,85.0898,85.1882,84.9422,85.0209,8285.0
2025-01-07 09:40:00,86.42,86.42,86.23,86.24,4699.0,85.0603,85.0603,84.8733,84.8831,4699.0
2025-01-07 09:45:00,86.25,86.31,85.97,85.98,3248.0,84.893,84.952,84.6174,84.6272,3248.0
2025-01-07 09:50:00,85.99,85.99,85.81,85.89,2821.0,84.6371,84.6371,84.4599,84.5386,2821.0
2025-01-07 09:55:00,85.87,85.99,85.82,85.9,4673.0,84.5189,84.6371,84.4697,84.5485,4673.0
2025-01-07 10:00:00,85.91,85.92,85.56,85.63,9109.0,84.5583,84.5682,84.2138,84.2827,9109.0
2025-01-07 10:05:00,85.57,85.64,85.39,85.63,19275.0,84.2237,84.2926,84.0465,84.2827,19275.0
2025-01-07 10:10:00,85.7,85.7,85.52,85.57,10891.0,84.3516,84.3516,84.1744,84.2237,10891.0
2025-01-07 10:15:00,85.57,85.57,85.34,85.47,4954.0,84.2237,84.2237,83.9973,84.1252,4954.0
2025-01-07 10:20:00,85.47,85.61,85.47,85.61,3023.0,84.1252,84.263,84.1252,84.263,3023.0
2025-01-07 10:25:00,85.65,85.7,85.51,85.53,2291.0,84.3024,84.3516,84.1646,84.1843,2291.0
2025-01-07 10:30:00,85.56,85.59,85.42,85.54,5027.0,84.2138,84.2433,84.076,84.1941,5027.0
2025-01-07 10:35:00,85.57,85.68,85.51,85.53,3292.0,84.2237,84.3319,84.1646,84.1843,3292.0
2025-01-07 10:40:00,85.6,85.63,85.53,85.59,2232.0,84.2532,84.2827,84.1843,84.2433,2232.0
2025-01-07 10:45:00,85.58,85.63,85.56,85.59,1399.0,84.2335,84.2827,84.2138,84.2433,1399.0
2025-01-07 10:50:00,85.6,85.71,85.54,85.62,3963.0,84.2532,84.3615,84.1941,84.2729,3963.0
2025-01-07 10:55:00,85.59,85.72,85.59,85.71,4022.0,84.2433,84.3713,84.2433,84.3615,4022.0
2025-01-07 11:00:00,85.73,85.73,85.56,85.63,18765.0,84.3811,84.3811,84.2138,84.2827,18765.0
2025-01-07 11:05:00,85.65,85.68,85.55,85.55,10136.0,84.3024,84.3319,84.204,84.204,10136.0
2025-01-07 11:10:00,85.53,85.61,85.49,85.57,7183.0,84.1843,84.263,84.1449,84.2237,7183.0
2025-01-07 11:15:00,85.51,85.68,85.51,85.56,4562.0,84.1646,84.3319,84.1646,84.2138,4562.0
2025-01-07 11:20:00,85.56,85.57,85.41,85.45,3750.0,84.2138,84.2237,84.0662,84.1055,3750.0
2025-01-07 11:25:00,85.4,85.5,85.37,85.42,5802.0,84.0563,84.1548,84.0268,84.076,5802.0
2025-01-07 11:30:00,85.42,85.5,85.36,85.36,3949.0,84.076,84.1548,84.017,84.017,3949.0
2025-01-07 11:35:00,85.34,85.47,85.26,85.44,8155.0,83.9973,84.1252,83.9185,84.0957,8155.0
2025-01-07 11:40:00,85.44,85.5,85.34,85.41,4129.0,84.0957,84.1548,83.9973,84.0662,4129.0
2025-01-07 11:45:00,85.39,85.44,85.38,85.41,1739.0,84.0465,84.0957,84.0366,84.0662,1739.0
2025-01-07 11:50:00,85.41,85.41,85.17,85.17,3833.0,84.0662,84.0662,83.83,83.83,3833.0
2025-01-07 11:55:00,85.16,85.17,85.1,85.14,3348.0,83.8201,83.83,83.7611,83.8004,3348.0
2025-01-07 12:00:00,85.15,85.28,85.15,85.24,2285.0,83.8103,83.9382,83.8103,83.8989,2285.0
2025-01-07 12:05:00,85.24,85.24,85.15,85.19,1960.0,83.8989,83.8989,83.8103,83.8496,1960.0
2025-01-07 12:10:00,85.21,85.31,85.16,85.31,2702.0,83.8693,83.9678,83.8201,83.9678,2702.0
2025-01-07 12:15:00,85.33,85.37,85.3,85.37,3787.0,83.9874,84.0268,83.9579,84.0268,3787.0
2025-01-07 12:20:00,85.35,85.4,85.35,85.36,2833.0,84.0071,84.0563,84.0071,84.017,2833.0
2025-01-07 12:25:00,85.37,85.4,85.31,85.31,3013.0,84.0268,84.0563,83.9678,83.9678,3013.0
2025-01-07 12:30:00,85.31,85.37,85.3,85.35,2005.0,83.9678,84.0268,83.9579,84.0071,2005.0
2025-01-07 12:35:00,85.37,85.37,85.3,85.3,2913.0,84.0268,84.0268,83.9579,83.9579,2913.0
2025-01-07 12:40:00,85.3,85.34,85.27,85.32,4387.0,83.9579,83.9973,83.9284,83.9776,4387.0
2025-01-07 12:45:00,85.33,85.33,85.21,85.21,2085.0,83.9874,83.9874,83.8693,83.8693,2085.0
2025-01-07 12:50:00,85.21,85.28,85.19,85.28,6085.0,83.8693,83.9382,83.8496,83.9382,6085.0
2025-01-07 12:55:00,85.29,85.39,85.29,85.38,4160.0,83.9481,84.0465,83.9481,84.0366,4160.0
2025-01-07 13:00:00,85.39,85.52,85.39,85.52,3569.0,84.0465,84.1744,84.0465,84.1744,3569.0
2025-01-07 13:05:00,85.48,85.51,85.39,85.5,3238.0,84.1351,84.1646,84.0465,84.1548,3238.0
2025-01-07 13:10:00,85.53,85.59,85.41,85.59,15740.0,84.1843,84.2433,84.0662,84.2433,15740.0
2025-01-07 13:15:00,85.6,85.65,85.58,85.65,3146.0,84.2532,84.3024,84.2335,84.3024,3146.0
2025-01-07 13:20:00,85.65,85.7,85.59,85.66,4962.0,84.3024,84.3516,84.2433,84.3122,4962.0
2025-01-07 13:25:00,85.67,85.72,85.67,85.69,1567.0,84.3221,84.3713,84.3221,84.3418,1567.0
2025-01-07 13:30:00,85.71,85.73,85.66,85.66,7948.0,84.3615,84.3811,84.3122,84.3122,7948.0
2025-01-07 13:35:00,85.65,85.65,85.56,85.63,8945.0,84.3024,84.3024,84.2138,84.2827,8945.0
2025-01-07 13:40:00,85.62,85.62,85.49,85.53,66253.0,84.2729,84.2729,84.1449,84.1843,66253.0
2025-01-07 13:45:00,85.59,85.61,85.48,85.49,3044.0,84.2433,84.263,84.1351,84.1449,3044.0
2025-01-07 13:50:00,85.45,85.48,85.41,85.41,1710.0,84.1055,84.1351,84.0662,84.0662,1710.0
2025-01-07 13:55:00,85.44,85.56,85.41,85.51,5535.0,84.0957,84.2138,84.0662,84.1646,5535.0
2025-01-07 14:00:00,85.53,85.59,85.51,85.55,3090.0,84.1843,84.2433,84.1646,84.204,3090.0
2025-01-07 14:05:00,85.53,85.6,85.53,85.55,1530.0,84.1843,84.2532,84.1843,84.204,1530.0
2025-01-07 14:10:00,85.59,85.66,85.52,85.52,14420.0,84.2433,84.3122,84.1744,84.1744,14420.0
2025-01-07 14:15:00,85.57,85.57,85.5,85.53,1259.0,84.2237,84.2237,84.1548,84.1843,1259.0
2025-01-07 14:20:00,85.57,85.6,85.55,85.56,2481.0,84.2237,84.2532,84.204,84.2138,2481.0
2025-01-07 14:25:00,85.58,85.61,85.57,85.61,3125.0,84.2335,84.263,84.2237,84.263,3125.0
2025-01-07 14:30:00,85.59,85.59,85.53,85.54,1700.0,84.2433,84.2433,84.1843,84.1941,1700.0
2025-01-07 14:35:00,85.55,85.61,85.55,85.57,5441.0,84.204,84.263,84.204,84.2237,5441.0
2025-01-07 14:40:00,85.54,85.6,85.52,85.59,3003.0,84.1941,84.2532,84.1744,84.2433,3003.0
2025-01-07 14:45:00,85.58,85.6,85.55,85.55,4263.0,84.2335,84.2532,84.204,84.204,4263.0
2025-01-07 14:50:00,85.55,85.56,85.47,85.51,3296.0,84.204,84.2138,84.1252,84.1646,3296.0
2025-01-07 14:55:00,85.5,85.51,85.45,85.49,6514.0,84.1548,84.1646,84.1055,84.1449,6514.0
2025-01-07 15:00:00,85.43,85.43,85.31,85.36,2321.0,84.0859,84.0859,83.9678,84.017,2321.0
2025-01-07 15:05:00,85.33,85.35,85.27,85.32,7431.0,83.9874,84.0071,83.9284,83.9776,7431.0
2025-01-07 15:10:00,85.3,85.36,85.25,85.34,7614.0,83.9579,84.017,83.9087,83.9973,7614.0
2025-01-07 15:15:00,85.37,85.41,85.28,85.28,6053.0,84.0268,84.0662,83.9382,83.9382,6053.0
2025-01-07 15:20:00,85.25,85.3,85.17,85.27,10388.0,83.9087,83.9579,83.83,83.9284,10388.0
2025-01-07 15:25:00,85.24,85.3,85.21,85.21,7953.0,83.8989,83.9579,83.8693,83.8693,7953.0
2025-01-07 15:30:00,85.23,85.31,85.19,85.23,10603.0,83.889,83.9678,83.8496,83.889,10603.0
2025-01-07 15:35:00,85.26,85.26,85.1,85.18,8110.0,83.9185,83.9185,83.7611,83.8398,8110.0
2025-01-07 15:40:00,85.19,85.28,85.16,85.2,16467.0,83.8496,83.9382,83.8201,83.8595,16467.0
2025-01-07 15:45:00,85.17,85.22,85.09,85.22,10070.0,83.83,83.8792,83.7512,83.8792,10070.0
2025-01-07 15:50:00,85.21,85.41,85.18,85.4,32983.0,83.8693,84.0662,83.8398,84.0563,32983.0
2025-01-07 15:55:00,85.37,85.43,85.32,85.41,126319.0,84.0268,84.0859,83.9776,84.0662,126319.0
2025-01-08 09:30:00,85.3,85.68,85.17,85.68,31929.0,83.9579,84.3319,83.83,84.3319,31929.0
2025-01-08 09:35:00,85.63,85.73,85.33,85.69,5044.0,84.2827,84.3811,83.9874,84.3418,5044.0
2025-01-08 09:40:00,85.68,85.68,85.3,85.3,6031.0,84.3319,84.3319,83.9579,83.9579,6031.0
2025-01-08 09:45:00,85.29,85.33,84.94,85.03,7375.0,83.9481,83.9874,83.6036,83.6922,7375.0
2025-01-08 09:50:00,85.03,85.2,84.91,84.99,6495.0,83.6922,83.8595,83.574,83.6528,6495.0
2025-01-08 09:55:00,84.98,84.98,84.83,84.88,5591.0,83.6429,83.6429,83.4953,83.5445,5591.0
2025-01-08 10:00:00,84.83,84.87,84.71,84.86,10150.0,83.4953,83.5347,83.3772,83.5248,10150.0
2025-01-08 10:05:00,84.87,85.08,84.86,84.91,10871.0,83.5347,83.7414,83.5248,83.574,10871.0
2025-01-08 10:10:00,84.94,84.99,84.82,84.88,12517.0,83.6036,83.6528,83.4855,83.5445,12517.0
2025-01-08 10:15:00,84.89,84.9,84.69,84.7,13453.0,83.5544,83.5642,83.3575,83.3673,13453.0
2025-01-08 10:20:00,84.7,84.73,84.08,84.23,32840.0,83.3673,83.3969,82.7571,82.9047,32840.0
2025-01-08 10:25:00,84.25,84.27,84.2,84.22,8246.0,82.9244,82.9441,82.8752,82.8949,8246.0
2025-01-08 10:30:00,84.29,84.41,84.21,84.29,9899.0,82.9638,83.0819,82.8851,82.9638,9899.0
2025-01-08 10:35:00,84.24,84.45,84.24,84.38,18970.0,82.9146,83.1213,82.9146,83.0524,18970.0
2025-01-08 10:40:00,84.38,84.64,84.35,84.39,12887.0,83.0524,83.3083,83.0229,83.0622,12887.0
2025-01-08 10:45:00,84.39,84.39,84.2,84.35,5553.0,83.0622,83.0622,82.8752,83.0229,5553.0
2025-01-08 10:50:00,84.42,84.71,84.42,84.7,7742.0,83.0918,83.3772,83.0918,83.3673,7742.0
2025-01-08 10:55:00,84.75,84.81,84.72,84.76,13614.0,83.4166,83.4756,83.387,83.4264,13614.0
2025-01-08 11:00:00,84.7,84.72,84.54,84.66,8436.0,83.3673,83.387,83.2099,83.328,8436.0
2025-01-08 11:05:00,84.66,84.82,84.6,84.8,7027.0,83.328,83.4855,83.2689,83.4658,7027.0
2025-01-08 11:10:00,84.76,84.8,84.63,84.69,4965.0,83.4264,83.4658,83.2984,83.3575,4965.0
2025-01-08 11:15:00,84.68,84.8,84.62,84.8,8371.0,83.3477,83.4658,83.2886,83.4658,8371.0
2025-01-08 11:20:00,84.77,84.79,84.64,84.64,5023.0,83.4362,83.4559,83.3083,83.3083,5023.0
2025-01-08 11:25:00,84.65,84.88,84.6,84.88,5029.0,83.3181,83.5445,83.2689,83.5445,5029.0
2025-01-08 11:30:00,84.86,84.97,84.86,84.97,2954.0,83.5248,83.6331,83.5248,83.6331,2954.0
2025-01-08 11:35:00,84.94,85.28,84.93,85.25,3597.0,83.6036,83.9382,83.5937,83.9087,3597.0
2025-01-08 11:40:00,85.25,85.36,85.2,85.22,13935.0,83.9087,84.017,83.8595,83.8792,13935.0
2025-01-08 11:45:00,85.2,85.27,85.12,85.27,3723.0,83.8595,83.9284,83.7807,83.9284,3723.0
2025-01-08 11:50:00,85.34,85.42,85.32,85.42,3444.0,83.9973,84.076,83.9776,84.076,3444.0
2025-01-08 11:55:00,85.46,85.46,85.35,85.4,2329.0,84.1154,84.1154,84.0071,84.0563,2329.0
2025-01-08 12:00:00,85.37,85.39,85.07,85.09,4549.0,84.0268,84.0465,83.7315,83.7512,4549.0
2025-01-08 12:05:00,85.08,85.08,84.76,84.87,4297.0,83.7414,83.7414,83.4264,83.5347,4297.0
2025-01-08 12:10:00,84.82,84.94,84.64,84.72,7519.0,83.4855,83.6036,83.3083,83.387,7519.0
2025-01-08 12:15:00,84.76,84.8,84.7,84.79,3182.0,83.4264,83.4658,83.3673,83.4559,3182.0
2025-01-08 12:20:00,84.76,84.79,84.61,84.65,8505.0,83.4264,83.4559,83.2788,83.3181,8505.0
2025-01-08 12:25:00,84.72,84.84,84.49,84.49,7002.0,83.387,83.5051,83.1607,83.1607,7002.0
2025-01-08 12:30:00,84.49,84.51,84.37,84.47,13627.0,83.1607,83.1803,83.0425,83.141,13627.0
2025-01-08 12:35:00,84.44,84.44,84.3,84.3,7244.0,83.1114,83.1114,82.9736,82.9736,7244.0
2025-01-08 12:40:00,84.23,84.43,84.23,84.41,5674.0,82.9047,83.1016,82.9047,83.0819,5674.0
2025-01-08 12:45:00,84.4,84.42,84.34,84.36,14353.0,83.0721,83.0918,83.013,83.0327,14353.0
2025-01-08 12:50:00,84.38,84.52,84.37,84.46,30571.0,83.0524,83.1902,83.0425,83.1311,30571.0
2025-01-08 12:55:00,84.48,84.6,84.47,84.48,10724.0,83.1508,83.2689,83.141,83.1508,10724.0
2025-01-08 13:00:00,84.48,84.79,84.45,84.79,7787.0,83.1508,83.4559,83.1213,83.4559,7787.0
2025-01-08 13:05:00,84.74,84.85,84.68,84.77,8595.0,83.4067,83.515,83.3477,83.4362,8595.0
2025-01-08 13:10:00,84.76,84.81,84.69,84.8,3978.0,83.4264,83.4756,83.3575,83.4658,3978.0
2025-01-08 13:15:00,84.75,84.9,84.74,84.81,4319.0,83.4166,83.5642,83.4067,83.4756,4319.0
2025-01-08 13:20:00,84.81,84.81,84.69,84.73,3209.0,83.4756,83.4756,83.3575,83.3969,3209.0
2025-01-08 13:25:00,84.76,84.88,84.74,84.86,3979.0,83.4264,83.5445,83.4067,83.5248,3979.0
2025-01-08 13:30:00,84.85,84.9,84.8,84.84,6060.0,83.515,83.5642,83.4658,83.5051,6060.0
2025-01-08 13:35:00,84.82,84.96,84.82,84.82,9046.0,83.4855,83.6233,83.4855,83.4855,9046.0
2025-01-08 13:40:00,84.82,84.84,84.68,84.69,58824.0,83.4855,83.5051,83.3477,83.3575,58824.0
2025-01-08 13:45:00,84.7,84.76,84.62,84.62,8017.0,83.3673,83.4264,83.2886,83.2886,8017.0
2025-01-08 13:50:00,84.62,84.62,84.41,84.42,6245.0,83.2886,83.2886,83.0819,83.0918,6245.0
2025-01-08 13:55:00,84.42,84.56,84.41,84.5,6752.0,83.0918,83.2296,83.0819,83.1705,6752.0
2025-01-08 14:00:00,84.53,84.57,84.47,84.52,7342.0,83.2,83.2394,83.141,83.1902,7342.0
2025-01-08 14:05:00,84.52,84.64,84.5,84.61,14661.0,83.1902,83.3083,83.1705,83.2788,14661.0
2025-01-08 14:10:00,84.64,84.67,84.51,84.52,11070.0,83.3083,83.3378,83.1803,83.1902,11070.0
2025-01-08 14:15:00,84.51,84.6,84.46,84.57,11138.0,83.1803,83.2689,83.1311,83.2394,11138.0
2025-01-08 14:20:00,84.59,84.66,84.56,84.58,12101.0,83.2591,83.328,83.2296,83.2492,12101.0
2025-01-08 14:25:00,84.6,84.86,84.58,84.8,13431.0,83.2689,83.5248,83.2492,83.4658,13431.0
2025-01-08 14:30:00,84.8,84.8,84.53,84.6,18266.0,83.4658,83.4658,83.2,83.2689,18266.0
2025-01-08 14:35:00,84.6,84.68,84.56,84.6,12432.0,83.2689,83.3477,83.2296,83.2689,12432.0
2025-01-08 14:40:00,84.62,84.66,84.5,84.56,11475.0,83.2886,83.328,83.1705,83.2296,11475.0
2025-01-08 14:45:00,84.56,84.59,84.5,84.53,7566.0,83.2296,83.2591,83.1705,83.2,7566.0
2025-01-08 14:50:00,84.49,84.53,84.42,84.48,8204.0,83.1607,83.2,83.0918,83.1508,8204.0
2025-01-08 14:55:00,84.48,84.6,84.48,84.55,6770.0,83.1508,83.2689,83.1508,83.2197,6770.0
2025-01-08 15:00:00,84.56,84.63,84.5,84.61,7771.0,83.2296,83.2984,83.1705,83.2788,7771.0
2025-01-08 15:05:00,84.62,84.66,84.52,84.59,7585.0,83.2886,83.328,83.1902,83.2591,7585.0
2025-01-08 15:10:00,84.59,84.69,84.56,84.56,6820.0,83.2591,83.3575,83.2296,83.2296,6820.0
2025-01-08 15:15:00,84.56,84.73,84.56,84.7,9963.0,83.2296,83.3969,83.2296,83.3673,9963.0
2025-01-08 15:20:00,84.72,84.81,84.72,84.76,10418.0,83.387,83.4756,83.387,83.4264,10418.0
2025-01-08 15:25:00,84.75,84.77,84.67,84.71,14486.0,83.4166,83.4362,83.3378,83.3772,14486.0
2025-01-08 15:30:00,84.7,84.79,84.65,84.67,13354.0,83.3673,83.4559,83.3181,83.3378,13354.0
2025-01-08 15:35:00,84.67,84.74,84.58,84.63,16702.0,83.3378,83.4067,83.2492,83.2984,16702.0
2025-01-08 15:40:00,84.65,84.86,84.64,84.83,27351.0,83.3181,83.5248,83.3083,83.4953,27351.0
2025-01-08 15:45:00,84.83,84.93,84.82,84.88,26585.0,83.4953,83.5937,83.4855,83.5445,26585.0
2025-01-08 15:50:00,84.89,85.22,84.87,85.16,56196.0,83.5544,83.8792,83.5347,83.8201,56196.0
2025-01-08 15:55:00,85.18,85.36,85.17,85.27,141381.0,83.8398,84.017,83.83,83.9284,141381.0
2025-01-10 09:30:00,84.92,85.17,84.74,85.09,56906.0,83.5839,83.83,83.4067,83.7512,56906.0
2025-01-10 09:35:00,85.27,85.57,85.05,85.08,19017.0,83.9284,84.2237,83.7118,83.7414,19017.0
2025-01-10 09:40:00,85.06,85.25,84.89,85.0,62243.0,83.7217,83.9087,83.5544,83.6626,62243.0
2025-01-10 09:45:00,85.0,85.26,84.79,84.92,10672.0,83.6626,83.9185,83.4559,83.5839,10672.0
2025-01-10 09:50:00,84.83,84.99,84.76,84.98,6355.0,83.4953,83.6528,83.4264,83.6429,6355.0
2025-01-10 09:55:00,84.98,85.16,84.96,85.08,7958.0,83.6429,83.8201,83.6233,83.7414,7958.0
2025-01-10 10:00:00,85.08,85.24,84.97,85.15,19227.0,83.7414,83.8989,83.6331,83.8103,19227.0
2025-01-10 10:05:00,85.19,85.19,84.88,85.01,8254.0,83.8496,83.8496,83.5445,83.6725,8254.0
2025-01-10 10:10:00,85.09,85.09,84.83,84.86,5892.0,83.7512,83.7512,83.4953,83.5248,5892.0
2025-01-10 10:15:00,84.84,84.91,84.8,84.86,7556.0,83.5051,83.574,83.4658,83.5248,7556.0
2025-01-10 10:20:00,84.84,84.93,84.63,84.63,9275.0,83.5051,83.5937,83.2984,83.2984,9275.0
2025-01-10 10:25:00,84.6,84.6,84.34,84.35,4639.0,83.2689,83.2689,83.013,83.0229,4639.0
2025-01-10 10:30:00,84.36,84.72,84.3,84.69,19146.0,83.0327,83.387,82.9736,83.3575,19146.0
2025-01-10 10:35:00,84.64,84.68,84.54,84.66,5769.0,83.3083,83.3477,83.2099,83.328,5769.0
2025-01-10 10:40:00,84.58,84.65,84.41,84.65,8082.0,83.2492,83.3181,83.0819,83.3181,8082.0
2025-01-10 10:45:00,84.61,84.71,84.58,84.67,6739.0,83.2788,83.3772,83.2492,83.3378,6739.0
2025-01-10 10:50:00,84.72,84.78,84.6,84.75,10995.0,83.387,83.4461,83.2689,83.4166,10995.0
2025-01-10 10:55:00,84.73,84.74,84.58,84.65,7285.0,83.3969,83.4067,83.2492,83.3181,7285.0
2025-01-10 11:00:00,84.69,84.69,84.38,84.41,11356.0,83.3575,83.3575,83.0524,83.0819,11356.0
2025-01-10 11:05:00,84.44,84.44,84.3,84.42,4731.0,83.1114,83.1114,82.9736,83.0918,4731.0
2025-01-10 11:10:00,84.42,84.51,84.42,84.5,11575.0,83.0918,83.1803,83.0918,83.1705,11575.0
2025-01-10 11:15:00,84.46,84.46,84.25,84.39,10145.0,83.1311,83.1311,82.9244,83.0622,10145.0
2025-01-10 11:20:00,84.39,84.53,84.33,84.37,9741.0,83.0622,83.2,83.0032,83.0425,9741.0
2025-01-10 11:25:00,84.37,84.4,84.26,84.32,6447.0,83.0425,83.0721,82.9343,82.9933,6447.0
2025-01-10 11:30:00,84.29,84.35,84.2,84.35,14412.0,82.9638,83.0229,82.8752,83.0229,14412.0
2025-01-10 11:35:00,84.35,84.39,84.29,84.39,4221.0,83.0229,83.0622,82.9638,83.0622,4221.0
2025-01-10 11:40:00,84.35,84.47,84.34,84.45,17221.0,83.0229,83.141,83.013,83.1213,17221.0
2025-01-10 11:45:00,84.41,84.41,84.3,84.31,7908.0,83.0819,83.0819,82.9736,82.9835,7908.0
2025-01-10 11:50:00,84.34,84.45,84.32,84.36,7230.0,83.013,83.1213,82.9933,83.0327,7230.0
2025-01-10 11:55:00,84.35,84.37,84.3,84.32,4957.0,83.0229,83.0425,82.9736,82.9933,4957.0
2025-01-10 12:00:00,84.34,84.37,84.21,84.21,6021.0,83.013,83.0425,82.8851,82.8851,6021.0
2025-01-10 12:05:00,84.2,84.22,84.11,84.14,4145.0,82.8752,82.8949,82.7866,82.8162,4145.0
2025-01-10 12:10:00,84.13,84.18,84.06,84.17,7096.0,82.8063,82.8555,82.7374,82.8457,7096.0
2025-01-10 12:15:00,84.17,84.17,84.05,84.11,4927.0,82.8457,82.8457,82.7276,82.7866,4927.0
2025-01-10 12:20:00,84.17,84.22,84.14,84.18,3866.0,82.8457,82.8949,82.8162,82.8555,3866.0
2025-01-10 12:25:00,84.18,84.26,84.13,84.26,5307.0,82.8555,82.9343,82.8063,82.9343,5307.0
2025-01-10 12:30:00,84.3,84.31,84.21,84.3,5796.0,82.9736,82.9835,82.8851,82.9736,5796.0
2025-01-10 12:35:00,84.3,84.3,84.16,84.21,8121.0,82.9736,82.9736,82.8358,82.8851,8121.0
2025-01-10 12:40:00,84.21,84.37,84.21,84.34,6624.0,82.8851,83.0425,82.8851,83.013,6624.0
2025-01-10 12:45:00,84.31,84.49,84.31,84.48,6772.0,82.9835,83.1607,82.9835,83.1508,6772.0
2025-01-10 12:50:00,84.47,84.47,84.34,84.45,7352.0,83.141,83.141,83.013,83.1213,7352.0
2025-01-10 12:55:00,84.46,84.58,84.41,84.56,7767.0,83.1311,83.2492,83.0819,83.2296,7767.0
2025-01-10 13:00:00,84.57,84.62,84.52,84.54,3691.0,83.2394,83.2886,83.1902,83.2099,3691.0
2025-01-10 13:05:00,84.55,84.63,84.53,84.59,6654.0,83.2197,83.2984,83.2,83.2591,6654.0
2025-01-10 13:10:00,84.59,84.78,84.59,84.74,36428.0,83.2591,83.4461,83.2591,83.4067,36428.0
2025-01-10 13:15:00,84.7,84.92,84.68,84.88,12789.0,83.3673,83.5839,83.3477,83.5445,12789.0
2025-01-10 13:20:00,84.91,84.95,84.8,84.89,34936.0,83.574,83.6134,83.4658,83.5544,34936.0
2025-01-10 13:25:00,84.89,84.89,84.81,84.83,3562.0,83.5544,83.5544,83.4756,83.4953,3562.0
2025-01-10 13:30:00,84.82,84.84,84.73,84.84,4581.0,83.4855,83.5051,83.3969,83.5051,4581.0
2025-01-10 13:35:00,84.81,85.11,84.81,85.05,12801.0,83.4756,83.7709,83.4756,83.7118,12801.0
2025-01-10 13:40:00,85.05,85.1,84.94,84.95,9976.0,83.7118,83.7611,83.6036,83.6134,9976.0
2025-01-10 13:45:00,84.93,85.02,84.92,85.02,6637.0,83.5937,83.6823,83.5839,83.6823,6637.0
2025-01-10 13:50:00,85.04,85.08,85.02,85.08,2898.0,83.702,83.7414,83.6823,83.7414,2898.0
2025-01-10 13:55:00,85.02,85.12,85.01,85.11,6626.0,83.6823,83.7807,83.6725,83.7709,6626.0
2025-01-10 14:00:00,85.08,85.09,85.0,85.03,5272.0,83.7414,83.7512,83.6626,83.6922,5272.0
2025-01-10 14:05:00,85.0,85.0,84.83,84.85,4072.0,83.6626,83.6626,83.4953,83.515,4072.0
2025-01-10 14:10:00,84.81,84.9,84.8,84.87,10053.0,83.4756,83.5642,83.4658,83.5347,10053.0
2025-01-10 14:15:00,84.87,84.87,84.74,84.79,9717.0,83.5347,83.5347,83.4067,83.4559,9717.0
2025-01-10 14:20:00,84.79,84.87,84.78,84.8,6987.0,83.4559,83.5347,83.4461,83.4658,6987.0
2025-01-10 14:25:00,84.85,84.99,84.85,84.99,6475.0,83.515,83.6528,83.515,83.6528,6475.0
2025-01-10 14:30:00,84.94,84.96,84.85,84.89,9571.0,83.6036,83.6233,83.515,83.5544,9571.0
2025-01-10 14:35:00,84.89,84.91,84.81,84.91,5433.0,83.5544,83.574,83.4756,83.574,5433.0
2025-01-10 14:40:00,84.91,84.93,84.79,84.82,11372.0,83.574,83.5937,83.4559,83.4855,11372.0
2025-01-10 14:45:00,84.84,84.84,84.72,84.72,6839.0,83.5051,83.5051,83.387,83.387,6839.0
2025-01-10 14:50:00,84.68,84.73,84.68,84.71,7938.0,83.3477,83.3969,83.3477,83.3772,7938.0
2025-01-10 14:55:00,84.71,84.79,84.71,84.75,11319.0,83.3772,83.4559,83.3772,83.4166,11319.0
2025-01-10 15:00:00,84.75,84.85,84.66,84.85,11679.0,83.4166,83.515,83.328,83.515,11679.0
2025-01-10 15:05:00,84.85,84.91,84.85,84.9,7794.0,83.515,83.574,83.515,83.5642,7794.0
2025-01-10 15:10:00,84.9,84.9,84.68,84.68,9285.0,83.5642,83.5642,83.3477,83.3477,9285.0
2025-01-10 15:15:00,84.66,84.75,84.61,84.65,11680.0,83.328,83.4166,83.2788,83.3181,11680.0
2025-01-10 15:20:00,84.64,84.74,84.63,84.72,45326.0,83.3083,83.4067,83.2984,83.387,45326.0
2025-01-10 15:25:00,84.72,84.73,84.58,84.69,12970.0,83.387,83.3969,83.2492,83.3575,12970.0
2025-01-10 15:30:00,84.66,84.66,84.52,84.56,10402.0,83.328,83.328,83.1902,83.2296,10402.0
2025-01-10 15:35:00,84.58,84.6,84.3,84.34,50392.0,83.2492,83.2689,82.9736,83.013,50392.0
2025-01-10 15:40:00,84.34,84.44,84.25,84.31,55785.0,83.013,83.1114,82.9244,82.9835,55785.0
2025-01-10 15:45:00,84.29,84.32,84.18,84.25,50899.0,82.9638,82.9933,82.8555,82.9244,50899.0
2025-01-10 15:50:00,84.25,84.4,84.18,84.28,100554.0,82.9244,83.0721,82.8555,82.954,100554.0
2025-01-10 15:55:00,84.26,84.34,84.11,84.26,280903.0,82.9343,83.013,82.7866,82.9343,280903.0
2025-01-13 09:30:00,84.14,84.41,83.94,84.13,25635.0,82.8162,83.0819,82.6193,82.8063,25635.0
2025-01-13 09:35:00,84.12,84.15,83.62,83.77,7932.0,82.7965,82.826,82.3043,82.452,7932.0
2025-01-13 09:40:00,83.83,83.98,83.71,83.97,9278.0,82.511,82.6587,82.3929,82.6488,9278.0
2025-01-13 09:45:00,83.98,83.99,83.77,83.87,7540.0,82.6587,82.6685,82.452,82.5504,7540.0
2025-01-13 09:50:00,83.81,83.83,83.48,83.55,10672.0,82.4914,82.511,82.1665,82.2354,10672.0
2025-01-13 09:55:00,83.5,83.8,83.47,83.76,13136.0,82.1862,82.4815,82.1567,82.4421,13136.0
2025-01-13 10:00:00,83.78,83.81,83.67,83.76,8101.0,82.4618,82.4914,82.3536,82.4421,8101.0
2025-01-13 10:05:00,83.8,83.83,83.6,83.6,6370.0,82.4815,82.511,82.2847,82.2847,6370.0
2025-01-13 10:10:00,83.57,83.59,83.47,83.48,7047.0,82.2551,82.2748,82.1567,82.1665,7047.0
2025-01-13 10:15:00,83.51,83.52,83.42,83.49,4804.0,82.1961,82.2059,82.1075,82.1764,4804.0
2025-01-13 10:20:00,83.45,83.53,83.37,83.38,3246.0,82.137,82.2158,82.0583,82.0681,3246.0
2025-01-13 10:25:00,83.39,83.45,83.35,83.41,2540.0,82.078,82.137,82.0386,82.0976,2540.0
2025-01-13 10:30:00,83.41,83.55,83.31,83.35,14978.0,82.0976,82.2354,81.9992,82.0386,14978.0
2025-01-13 10:35:00,83.36,83.44,83.32,83.37,10817.0,82.0484,82.1272,82.0091,82.0583,10817.0
2025-01-13 10:40:00,83.37,83.56,83.35,83.56,12024.0,82.0583,82.2453,82.0386,82.2453,12024.0
2025-01-13 10:45:00,83.55,83.68,83.55,83.61,4743.0,82.2354,82.3634,82.2354,82.2945,4743.0
2025-01-13 10:50:00,83.64,83.69,83.64,83.65,2326.0,82.324,82.3732,82.324,82.3339,2326.0
2025-01-13 10:55:00,83.65,83.68,83.56,83.64,11316.0,82.3339,82.3634,82.2453,82.324,11316.0
2025-01-13 11:00:00,83.57,83.57,83.33,83.41,8316.0,82.2551,82.2551,82.0189,82.0976,8316.0
2025-01-13 11:05:00,83.34,83.4,83.29,83.33,14873.0,82.0287,82.0878,81.9795,82.0189,14873.0
2025-01-13 11:10:00,83.39,83.42,83.25,83.31,3549.0,82.078,82.1075,81.9402,81.9992,3549.0
2025-01-13 11:15:00,83.4,83.49,83.36,83.49,10024.0,82.0878,82.1764,82.0484,82.1764,10024.0
2025-01-13 11:20:00,83.54,83.68,83.49,83.62,6912.0,82.2256,82.3634,82.1764,82.3043,6912.0
2025-01-13 11:25:00,83.62,83.68,83.56,83.56,9596.0,82.3043,82.3634,82.2453,82.2453,9596.0
2025-01-13 11:30:00,83.52,83.73,83.51,83.71,5749.0,82.2059,82.4126,82.1961,82.3929,5749.0
2025-01-13 11:35:00,83.75,83.83,83.68,83.72,7318.0,82.4323,82.511,82.3634,82.4028,7318.0
2025-01-13 11:40:00,83.75,83.89,83.75,83.85,4798.0,82.4323,82.5701,82.4323,82.5307,4798.0
2025-01-13 11:45:00,83.82,83.82,83.6,83.66,7633.0,82.5012,82.5012,82.2847,82.3437,7633.0
2025-01-13 11:50:00,83.68,83.7,83.57,83.61,7598.0,82.3634,82.3831,82.2551,82.2945,7598.0
2025-01-13 11:55:00,83.58,83.63,83.54,83.55,9894.0,82.265,82.3142,82.2256,82.2354,9894.0
2025-01-13 12:00:00,83.57,83.84,83.57,83.84,6524.0,82.2551,82.5209,82.2551,82.5209,6524.0
2025-01-13 12:05:00,83.86,83.99,83.84,83.97,5536.0,82.5406,82.6685,82.5209,82.6488,5536.0
2025-01-13 12:10:00,83.93,84.05,83.9,84.05,8609.0,82.6095,82.7276,82.5799,82.7276,8609.0
2025-01-13 12:15:00,84.05,84.07,83.93,84.04,7137.0,82.7276,82.7473,82.6095,82.7177,7137.0
2025-01-13 12:20:00,84.06,84.08,84.03,84.05,4617.0,82.7374,82.7571,82.7079,82.7276,4617.0
2025-01-13 12:25:00,84.1,84.14,84.0,84.02,8505.0,82.7768,82.8162,82.6784,82.698,8505.0
2025-01-13 12:30:00,83.99,84.07,83.97,83.98,6364.0,82.6685,82.7473,82.6488,82.6587,6364.0
2025-01-13 12:35:00,83.95,83.97,83.87,83.97,5795.0,82.6291,82.6488,82.5504,82.6488,5795.0
2025-01-13 12:40:00,83.93,83.99,83.92,83.99,4756.0,82.6095,82.6685,82.5996,82.6685,4756.0
2025-01-13 12:45:00,83.97,84.01,83.95,83.97,5001.0,82.6488,82.6882,82.6291,82.6488,5001.0
2025-01-13 12:50:00,83.97,84.03,83.97,84.0,4295.0,82.6488,82.7079,82.6488,82.6784,4295.0
2025-01-13 12:55:00,84.02,84.19,83.99,84.19,3934.0,82.698,82.8654,82.6685,82.8654,3934.0
2025-01-13 13:00:00,84.19,84.2,84.05,84.05,6993.0,82.8654,82.8752,82.7276,82.7276,6993.0
2025-01-13 13:05:00,84.11,84.24,84.07,84.22,2883.0,82.7866,82.9146,82.7473,82.8949,2883.0
2025-01-13 13:10:00,84.24,84.3,84.19,84.25,3568.0,82.9146,82.9736,82.8654,82.9244,3568.0
2025-01-13 13:15:00,84.24,84.3,84.18,84.18,6611.0,82.9146,82.9736,82.8555,82.8555,6611.0
2025-01-13 13:20:00,84.22,84.24,84.18,84.23,3121.0,82.8949,82.9146,82.8555,82.9047,3121.0
2025-01-13 13:25:00,84.26,84.32,84.24,84.31,5146.0,82.9343,82.9933,82.9146,82.9835,5146.0
2025-01-13 13:30:00,84.33,84.35,84.25,84.26,4298.0,83.0032,83.0229,82.9244,82.9343,4298.0
2025-01-13 13:35:00,84.28,84.36,84.26,84.35,9007.0,82.954,83.0327,82.9343,83.0229,9007.0
2025-01-13 13:40:00,84.34,84.37,84.3,84.3,7054.0,83.013,83.0425,82.9736,82.9736,7054.0
2025-01-13 13:45:00,84.29,84.3,84.25,84.28,6482.0,82.9638,82.9736,82.9244,82.954,6482.0
2025-01-13 13:50:00,84.3,84.41,84.3,84.38,3646.0,82.9736,83.0819,82.9736,83.0524,3646.0
2025-01-13 13:55:00,84.36,84.42,84.34,84.41,5299.0,83.0327,83.0918,83.013,83.0819,5299.0
2025-01-13 14:00:00,84.41,84.43,84.25,84.26,8255.0,83.0819,83.1016,82.9244,82.9343,8255.0
2025-01-13 14:05:00,84.28,84.36,84.27,84.36,3345.0,82.954,83.0327,82.9441,83.0327,3345.0
2025-01-13 14:10:00,84.33,84.42,84.33,84.36,4697.0,83.0032,83.0918,83.0032,83.0327,4697.0
2025-01-13 14:15:00,84.36,84.4,84.32,84.34,3949.0,83.0327,83.0721,82.9933,83.013,3949.0
2025-01-13 14:20:00,84.37,84.41,84.32,84.38,5059.0,83.0425,83.0819,82.9933,83.0524,5059.0
2025-01-13 14:25:00,84.37,84.39,84.34,84.38,7147.0,83.0425,83.0622,83.013,83.0524,7147.0
2025-01-13 14:30:00,84.37,84.39,84.32,84.33,9471.0,83.0425,83.0622,82.9933,83.0032,9471.0
2025-01-13 14:35:00,84.33,84.45,84.31,84.43,6786.0,83.0032,83.1213,82.9835,83.1016,6786.0
2025-01-13 14:40:00,84.44,84.46,84.4,84.4,11082.0,83.1114,83.1311,83.0721,83.0721,11082.0
2025-01-13 14:45:00,84.41,84.41,84.31,84.36,7092.0,83.0819,83.0819,82.9835,83.0327,7092.0
2025-01-13 14:50:00,84.37,84.45,84.37,84.45,6828.0,83.0425,83.1213,83.0425,83.1213,6828.0
2025-01-13 14:55:00,84.45,84.47,84.39,84.41,10607.0,83.1213,83.141,83.0622,83.0819,10607.0
2025-01-13 15:00:00,84.39,84.4,84.25,84.33,11131.0,83.0622,83.0721,82.9244,83.0032,11131.0
2025-01-13 15:05:00,84.34,84.41,84.33,84.39,5926.0,83.013,83.0819,83.0032,83.0622,5926.0
2025-01-13 15:10:00,84.39,84.44,84.35,84.4,8890.0,83.0622,83.1114,83.0229,83.0721,8890.0
2025-01-13 15:15:00,84.41,84.47,84.39,84.47,15354.0,83.0819,83.141,83.0622,83.141,15354.0
2025-01-13 15:20:00,84.46,84.5,84.29,84.29,25611.0,83.1311,83.1705,82.9638,82.9638,25611.0
2025-01-13 15:25:00,84.31,84.34,84.22,84.26,15929.0,82.9835,83.013,82.8949,82.9343,15929.0
2025-01-13 15:30:00,84.26,84.28,84.19,84.25,14922.0,82.9343,82.954,82.8654,82.9244,14922.0
2025-01-13 15:35:00,84.24,84.32,84.19,84.27,19371.0,82.9146,82.9933,82.8654,82.9441,19371.0
2025-01-13 15:40:00,84.28,84.33,84.14,84.18,20548.0,82.954,83.0032,82.8162,82.8555,20548.0
2025-01-13 15:45:00,84.17,84.23,84.11,84.14,25260.0,82.8457,82.9047,82.7866,82.8162,25260.0
2025-01-13 15:50:00,84.15,84.23,84.12,84.14,55113.0,82.826,82.9047,82.7965,82.8162,55113.0
2025-01-13 15:55:00,84.15,84.21,84.04,84.1,125900.0,82.826,82.8851,82.7177,82.7768,125900.0
2025-01-14 09:30:00,84.42,84.5,84.24,84.47,22779.0,83.0918,83.1705,82.9146,83.141,22779.0
2025-01-14 09:35:00,84.43,84.67,84.43,84.5,6586.0,83.1016,83.3378,83.1016,83.1705,6586.0
2025-01-14 09:40:00,84.59,84.83,84.59,84.82,1100.0,83.2591,83.4953,83.2591,83.4855,1100.0
2025-01-14 09:45:00,84.81,84.81,84.5,84.67,7702.0,83.4756,83.4756,83.1705,83.3378,7702.0
2025-01-14 09:50:00,84.69,84.7,84.52,84.53,2516.0,83.3575,83.3673,83.1902,83.2,2516.0
2025-01-14 09:55:00,84.47,84.59,84.4,84.48,5413.0,83.141,83.2591,83.0721,83.1508,5413.0
2025-01-14 10:00:00,84.48,84.69,84.48,84.63,6998.0,83.1508,83.3575,83.1508,83.2984,6998.0
2025-01-14 10:05:00,84.65,84.76,84.6,84.64,6484.0,83.3181,83.4264,83.2689,83.3083,6484.0
2025-01-14 10:10:00,84.69,84.88,84.69,84.82,6763.0,83.3575,83.5445,83.3575,83.4855,6763.0
2025-01-14 10:15:00,84.81,84.98,84.81,84.98,10872.0,83.4756,83.6429,83.4756,83.6429,10872.0
2025-01-14 10:20:00,84.97,84.99,84.91,84.96,8938.0,83.6331,83.6528,83.574,83.6233,8938.0
2025-01-14 10:25:00,84.97,85.09,84.92,85.09,11710.0,83.6331,83.7512,83.5839,83.7512,11710.0
2025-01-14 10:30:00,85.07,85.1,84.93,84.98,6366.0,83.7315,83.7611,83.5937,83.6429,6366.0
2025-01-14 10:35:00,85.03,85.24,85.03,85.21,8699.0,83.6922,83.8989,83.6922,83.8693,8699.0
2025-01-14 10:40:00,85.21,85.33,85.11,85.3,6947.0,83.8693,83.9874,83.7709,83.9579,6947.0
2025-01-14 10:45:00,85.33,85.38,85.25,85.27,10496.0,83.9874,84.0366,83.9087,83.9284,10496.0
2025-01-14 10:50:00,85.23,85.33,85.17,85.22,7606.0,83.889,83.9874,83.83,83.8792,7606.0
2025-01-14 10:55:00,85.22,85.24,85.09,85.09,4859.0,83.8792,83.8989,83.7512,83.7512,4859.0
2025-01-14 11:00:00,85.07,85.07,84.85,84.87,5747.0,83.7315,83.7315,83.515,83.5347,5747.0
2025-01-14 11:05:00,84.9,84.9,84.81,84.89,4734.0,83.5642,83.5642,83.4756,83.5544,4734.0
2025-01-14 11:10:00,84.87,84.87,84.81,84.85,1831.0,83.5347,83.5347,83.4756,83.515,1831.0
2025-01-14 11:15:00,84.87,85.02,84.82,85.02,8953.0,83.5347,83.6823,83.4855,83.6823,8953.0
2025-01-14 11:20:00,85.03,85.09,85.0,85.07,2267.0,83.6922,83.7512,83.6626,83.7315,2267.0
2025-01-14 11:25:00,85.08,85.26,85.08,85.15,5514.0,83.7414,83.9185,83.7414,83.8103,5514.0
2025-01-14 11:30:00,85.13,85.17,85.13,85.17,865.0,83.7906,83.83,83.7906,83.83,865.0
2025-01-14 11:35:00,85.14,85.17,85.04,85.04,4414.0,83.8004,83.83,83.702,83.702,4414.0
2025-01-14 11:40:00,85.03,85.06,84.92,84.99,3592.0,83.6922,83.7217,83.5839,83.6528,3592.0
2025-01-14 11:45:00,85.01,85.02,84.94,84.95,4627.0,83.6725,83.6823,83.6036,83.6134,4627.0
2025-01-14 11:50:00,84.93,85.02,84.92,84.98,4926.0,83.5937,83.6823,83.5839,83.6429,4926.0
2025-01-14 11:55:00,84.98,85.0,84.8,84.8,8089.0,83.6429,83.6626,83.4658,83.4658,8089.0
2025-01-14 12:00:00,84.84,85.0,84.84,84.98,2181.0,83.5051,83.6626,83.5051,83.6429,2181.0
2025-01-14 12:05:00,84.99,85.02,84.92,85.02,3705.0,83.6528,83.6823,83.5839,83.6823,3705.0
2025-01-14 12:10:00,85.04,85.1,85.04,85.07,5046.0,83.702,83.7611,83.702,83.7315,5046.0
2025-01-14 12:15:00,85.07,85.13,85.05,85.09,4771.0,83.7315,83.7906,83.7118,83.7512,4771.0
2025-01-14 12:20:00,85.09,85.13,85.0,85.13,6391.0,83.7512,83.7906,83.6626,83.7906,6391.0
2025-01-14 12:25:00,85.15,85.18,85.11,85.11,4791.0,83.8103,83.8398,83.7709,83.7709,4791.0
2025-01-14 12:30:00,85.11,85.12,84.99,85.03,6267.0,83.7709,83.7807,83.6528,83.6922,6267.0
2025-01-14 12:35:00,85.05,85.25,85.04,85.25,2580.0,83.7118,83.9087,83.702,83.9087,2580.0
2025-01-14 12:40:00,85.25,85.32,85.23,85.29,4880.0,83.9087,83.9776,83.889,83.9481,4880.0
2025-01-14 12:45:00,85.29,85.3,85.22,85.27,15481.0,83.9481,83.9579,83.8792,83.9284,15481.0
2025-01-14 12:50:00,85.27,85.41,85.27,85.4,3262.0,83.9284,84.0662,83.9284,84.0563,3262.0
2025-01-14 12:55:00,85.41,85.44,85.33,85.39,6192.0,84.0662,84.0957,83.9874,84.0465,6192.0
2025-01-14 13:00:00,85.38,85.51,85.38,85.51,5251.0,84.0366,84.1646,84.0366,84.1646,5251.0
2025-01-14 13:05:00,85.53,85.55,85.48,85.53,4977.0,84.1843,84.204,84.1351,84.1843,4977.0
2025-01-14 13:10:00,85.52,85.55,85.49,85.52,6523.0,84.1744,84.204,84.1449,84.1744,6523.0
2025-01-14 13:15:00,85.51,85.51,85.38,85.4,21272.0,84.1646,84.1646,84.0366,84.0563,21272.0
2025-01-14 13:20:00,85.37,85.49,85.35,85.45,20246.0,84.0268,84.1449,84.0071,84.1055,20246.0
2025-01-14 13:25:00,85.48,85.52,85.47,85.5,4821.0,84.1351,84.1744,84.1252,84.1548,4821.0
2025-01-14 13:30:00,85.48,85.49,85.43,85.49,4811.0,84.1351,84.1449,84.0859,84.1449,4811.0
2025-01-14 13:35:00,85.48,85.48,85.43,85.47,2384.0,84.1351,84.1351,84.0859,84.1252,2384.0
2025-01-14 13:40:00,85.48,85.48,85.34,85.42,11044.0,84.1351,84.1351,83.9973,84.076,11044.0
2025-01-14 13:45:00,85.42,85.47,85.42,85.47,1700.0,84.076,84.1252,84.076,84.1252,1700.0
2025-01-14 13:50:00,85.48,85.52,85.46,85.51,4895.0,84.1351,84.1744,84.1154,84.1646,4895.0
2025-01-14 13:55:00,85.51,85.53,85.49,85.5,4931.0,84.1646,84.1843,84.1449,84.1548,4931.0
2025-01-14 14:00:00,85.49,85.57,85.45,85.54,6921.0,84.1449,84.2237,84.1055,84.1941,6921.0
2025-01-14 14:05:00,85.55,85.58,85.43,85.45,7307.0,84.204,84.2335,84.0859,84.1055,7307.0
2025-01-14 14:10:00,85.44,85.44,85.37,85.37,2962.0,84.0957,84.0957,84.0268,84.0268,2962.0
2025-01-14 14:15:00,85.4,85.45,85.38,85.41,8739.0,84.0563,84.1055,84.0366,84.0662,8739.0
2025-01-14 14:20:00,85.4,85.42,85.35,85.39,9055.0,84.0563,84.076,84.0071,84.0465,9055.0
2025-01-14 14:25:00,85.4,85.51,85.39,85.42,3794.0,84.0563,84.1646,84.0465,84.076,3794.0
2025-01-14 14:30:00,85.4,85.54,85.39,85.51,6828.0,84.0563,84.1941,84.0465,84.1646,6828.0
2025-01-14 14:35:00,85.51,85.63,85.5,85.61,23158.0,84.1646,84.2827,84.1548,84.263,23158.0
2025-01-14 14:40:00,85.57,85.58,85.45,85.5,6241.0,84.2237,84.2335,84.1055,84.1548,6241.0
2025-01-14 14:45:00,85.54,85.54,85.46,85.49,4912.0,84.1941,84.1941,84.1154,84.1449,4912.0
2025-01-14 14:50:00,85.47,85.48,85.42,85.47,10002.0,84.1252,84.1351,84.076,84.1252,10002.0
2025-01-14 14:55:00,85.47,85.47,85.36,85.41,7626.0,84.1252,84.1252,84.017,84.0662,7626.0
2025-01-14 15:00:00,85.42,85.44,85.37,85.39,10679.0,84.076,84.0957,84.0268,84.0465,10679.0
2025-01-14 15:05:00,85.39,85.46,85.37,85.44,7534.0,84.0465,84.1154,84.0268,84.0957,7534.0
2025-01-14 15:10:00,85.39,85.46,85.38,85.38,6749.0,84.0465,84.1154,84.0366,84.0366,6749.0
2025-01-14 15:15:00,85.42,85.48,85.38,85.47,10083.0,84.076,84.1351,84.0366,84.1252,10083.0
2025-01-14 15:20:00,85.47,85.52,85.43,85.49,8427.0,84.1252,84.1744,84.0859,84.1449,8427.0
2025-01-14 15:25:00,85.48,85.49,85.43,85.48,8429.0,84.1351,84.1449,84.0859,84.1351,8429.0
2025-01-14 15:30:00,85.5,85.52,85.3,85.34,13552.0,84.1548,84.1744,83.9579,83.9973,13552.0
2025-01-14 15:35:00,85.36,85.42,85.32,85.33,11362.0,84.017,84.076,83.9776,83.9874,11362.0
2025-01-14 15:40:00,85.32,85.36,85.28,85.34,14166.0,83.9776,84.017,83.9382,83.9973,14166.0
2025-01-14 15:45:00,85.34,85.42,85.3,85.35,21147.0,83.9973,84.076,83.9579,84.0071,21147.0
2025-01-14 15:50:00,85.37,85.38,85.18,85.21,40325.0,84.0268,84.0366,83.8398,83.8693,40325.0
2025-01-14 15:55:00,85.2,85.2,84.98,85.06,125203.0,83.8595,83.8595,83.6429,83.7217,125203.0
2025-01-15 09:30:00,86.53,86.82,86.01,86.45,41246.0,85.1686,85.454,84.6567,85.0898,41246.0
2025-01-15 09:35:00,86.55,86.56,86.29,86.4,6769.0,85.1882,85.1981,84.9323,85.0406,6769.0
2025-01-15 09:40:00,86.4,86.74,86.39,86.72,10523.0,85.0406,85.3753,85.0308,85.3556,10523.0
2025-01-15 09:45:00,86.71,86.91,86.65,86.85,12451.0,85.3457,85.5426,85.2867,85.4835,12451.0
2025-01-15 09:50:00,86.83,87.11,86.82,87.09,11082.0,85.4638,85.7394,85.454,85.7197,11082.0
2025-01-15 09:55:00,87.1,87.19,87.02,87.09,3824.0,85.7296,85.8182,85.6508,85.7197,3824.0
2025-01-15 10:00:00,87.08,87.11,86.86,86.91,11454.0,85.7099,85.7394,85.4934,85.5426,11454.0
2025-01-15 10:05:00,86.87,86.92,86.76,86.81,14314.0,85.5032,85.5524,85.3949,85.4442,14314.0
2025-01-15 10:10:00,86.8,86.89,86.6,86.69,6531.0,85.4343,85.5229,85.2375,85.326,6531.0
2025-01-15 10:15:00,86.69,86.82,86.66,86.66,5016.0,85.326,85.454,85.2965,85.2965,5016.0
2025-01-15 10:20:00,86.69,86.75,86.67,86.69,4983.0,85.326,85.3851,85.3064,85.326,4983.0
2025-01-15 10:25:00,86.64,86.75,86.54,86.66,6437.0,85.2768,85.3851,85.1784,85.2965,6437.0
2025-01-15 10:30:00,86.58,86.62,86.55,86.6,4284.0,85.2178,85.2571,85.1882,85.2375,4284.0
2025-01-15 10:35:00,86.59,86.6,86.46,86.5,5087.0,85.2276,85.2375,85.0997,85.139,5087.0
2025-01-15 10:40:00,86.47,86.47,86.32,86.36,2339.0,85.1095,85.1095,84.9619,85.0012,2339.0
2025-01-15 10:45:00,86.33,86.5,86.32,86.35,5961.0,84.9717,85.139,84.9619,84.9914,5961.0
2025-01-15 10:50:00,86.31,86.42,86.28,86.3,5352.0,84.952,85.0603,84.9225,84.9422,5352.0
2025-01-15 10:55:00,86.3,86.46,86.3,86.36,4014.0,84.9422,85.0997,84.9422,85.0012,4014.0
2025-01-15 11:00:00,86.37,86.4,86.28,86.29,4154.0,85.0111,85.0406,84.9225,84.9323,4154.0
2025-01-15 11:05:00,86.29,86.32,86.17,86.25,12513.0,84.9323,84.9619,84.8142,84.893,12513.0
2025-01-15 11:10:00,86.28,86.38,86.26,86.35,3083.0,84.9225,85.0209,84.9028,84.9914,3083.0
2025-01-15 11:15:00,86.33,86.37,86.28,86.3,2858.0,84.9717,85.0111,84.9225,84.9422,2858.0
2025-01-15 11:20:00,86.3,86.42,86.3,86.39,2919.0,84.9422,85.0603,84.9422,85.0308,2919.0
2025-01-15 11:25:00,86.42,86.42,86.28,86.28,2948.0,85.0603,85.0603,84.9225,84.9225,2948.0
2025-01-15 11:30:00,86.24,86.25,86.06,86.11,12233.0,84.8831,84.893,84.706,84.7552,12233.0
2025-01-15 11:35:00,86.11,86.24,86.11,86.21,3354.0,84.7552,84.8831,84.7552,84.8536,3354.0
2025-01-15 11:40:00,86.22,86.22,86.18,86.21,600.0,84.8634,84.8634,84.8241,84.8536,600.0
2025-01-15 11:45:00,86.16,86.16,86.11,86.15,1500.0,84.8044,84.8044,84.7552,84.7945,1500.0
2025-01-15 11:50:00,86.1,86.15,86.1,86.15,1693.0,84.7453,84.7945,84.7453,84.7945,1693.0
2025-01-15 11:55:00,86.16,86.29,86.13,86.23,3272.0,84.8044,84.9323,84.7748,84.8733,3272.0
2025-01-15 12:00:00,86.25,86.33,86.23,86.28,3829.0,84.893,84.9717,84.8733,84.9225,3829.0
2025-01-15 12:05:00,86.3,86.34,86.29,86.33,2469.0,84.9422,84.9815,84.9323,84.9717,2469.0
2025-01-15 12:10:00,86.32,86.35,86.24,86.31,8298.0,84.9619,84.9914,84.8831,84.952,8298.0
2025-01-15 12:15:00,86.31,86.46,86.26,86.26,11846.0,84.952,85.0997,84.9028,84.9028,11846.0
2025-01-15 12:20:00,86.28,86.3,86.23,86.23,4144.0,84.9225,84.9422,84.8733,84.8733,4144.0
2025-01-15 12:25:00,86.25,86.27,86.23,86.26,2361.0,84.893,84.9126,84.8733,84.9028,2361.0
2025-01-15 12:30:00,86.24,86.26,86.21,86.26,3094.0,84.8831,84.9028,84.8536,84.9028,3094.0
2025-01-15 12:35:00,86.23,86.3,86.19,86.25,2001.0,84.8733,84.9422,84.8339,84.893,2001.0
2025-01-15 12:40:00,86.24,86.3,86.23,86.29,2320.0,84.8831,84.9422,84.8733,84.9323,2320.0
2025-01-15 12:45:00,86.3,86.31,86.25,86.25,2260.0,84.9422,84.952,84.893,84.893,2260.0
2025-01-15 12:50:00,86.23,86.29,86.19,86.29,4030.0,84.8733,84.9323,84.8339,84.9323,4030.0
2025-01-15 12:55:00,86.29,86.32,86.21,86.24,6328.0,84.9323,84.9619,84.8536,84.8831,6328.0
2025-01-15 13:00:00,86.26,86.32,86.25,86.29,3877.0,84.9028,84.9619,84.893,84.9323,3877.0
2025-01-15 13:05:00,86.27,86.28,86.21,86.21,2157.0,84.9126,84.9225,84.8536,84.8536,2157.0
2025-01-15 13:10:00,86.21,86.23,86.16,86.17,5935.0,84.8536,84.8733,84.8044,84.8142,5935.0
2025-01-15 13:15:00,86.18,86.21,86.16,86.2,1663.0,84.8241,84.8536,84.8044,84.8437,1663.0
2025-01-15 13:20:00,86.2,86.23,86.15,86.17,3746.0,84.8437,84.8733,84.7945,84.8142,3746.0
2025-01-15 13:25:00,86.16,86.22,86.16,86.21,4050.0,84.8044,84.8634,84.8044,84.8536,4050.0
2025-01-15 13:30:00,86.2,86.29,86.2,86.27,5448.0,84.8437,84.9323,84.8437,84.9126,5448.0
2025-01-15 13:35:00,86.27,86.35,86.21,86.34,10528.0,84.9126,84.9914,84.8536,84.9815,10528.0
2025-01-15 13:40:00,86.32,86.32,86.2,86.23,8997.0,84.9619,84.9619,84.8437,84.8733,8997.0
2025-01-15 13:45:00,86.23,86.31,86.2,86.23,8027.0,84.8733,84.952,84.8437,84.8733,8027.0
2025-01-15 13:50:00,86.24,86.29,86.24,86.27,5076.0,84.8831,84.9323,84.8831,84.9126,5076.0
2025-01-15 13:55:00,86.27,86.31,86.25,86.27,7248.0,84.9126,84.952,84.893,84.9126,7248.0
2025-01-15 14:00:00,86.29,86.33,86.21,86.33,10362.0,84.9323,84.9717,84.8536,84.9717,10362.0
2025-01-15 14:05:00,86.33,86.34,86.26,86.27,5573.0,84.9717,84.9815,84.9028,84.9126,5573.0
2025-01-15 14:10:00,86.24,86.28,86.22,86.28,3993.0,84.8831,84.9225,84.8634,84.9225,3993.0
2025-01-15 14:15:00,86.26,86.27,86.12,86.16,10068.0,84.9028,84.9126,84.765,84.8044,10068.0
2025-01-15 14:20:00,86.15,86.18,86.12,86.16,4055.0,84.7945,84.8241,84.765,84.8044,4055.0
2025-01-15 14:25:00,86.17,86.24,86.14,86.24,7246.0,84.8142,84.8831,84.7847,84.8831,7246.0
2025-01-15 14:30:00,86.22,86.24,86.16,86.17,5593.0,84.8634,84.8831,84.8044,84.8142,5593.0
2025-01-15 14:35:00,86.17,86.27,86.14,86.27,32263.0,84.8142,84.9126,84.7847,84.9126,32263.0
2025-01-15 14:40:00,86.28,86.41,86.28,86.39,5841.0,84.9225,85.0504,84.9225,85.0308,5841.0
2025-01-15 14:45:00,86.41,86.45,86.32,86.33,40256.0,85.0504,85.0898,84.9619,84.9717,40256.0
2025-01-15 14:50:00,86.36,86.36,86.3,86.36,8084.0,85.0012,85.0012,84.9422,85.0012,8084.0
2025-01-15 14:55:00,86.35,86.39,86.28,86.28,5597.0,84.9914,85.0308,84.9225,84.9225,5597.0
2025-01-15 15:00:00,86.31,86.32,86.26,86.27,7087.0,84.952,84.9619,84.9028,84.9126,7087.0
2025-01-15 15:05:00,86.28,86.32,86.22,86.23,16025.0,84.9225,84.9619,84.8634,84.8733,16025.0
2025-01-15 15:10:00,86.23,86.43,86.2,86.43,41698.0,84.8733,85.0701,84.8437,85.0701,41698.0
2025-01-15 15:15:00,86.42,86.42,86.28,86.28,5347.0,85.0603,85.0603,84.9225,84.9225,5347.0
2025-01-15 15:20:00,86.28,86.35,86.24,86.26,61853.0,84.9225,84.9914,84.8831,84.9028,61853.0
2025-01-15 15:25:00,86.26,86.5,86.23,86.46,41790.0,84.9028,85.139,84.8733,85.0997,41790.0
2025-01-15 15:30:00,86.45,86.46,86.34,86.34,12101.0,85.0898,85.0997,84.9815,84.9815,12101.0
2025-01-15 15:35:00,86.34,86.41,86.22,86.26,49082.0,84.9815,85.0504,84.8634,84.9028,49082.0
2025-01-15 15:40:00,86.26,86.34,86.19,86.2,43448.0,84.9028,84.9815,84.8339,84.8437,43448.0
2025-01-15 15:45:00,86.2,86.26,86.17,86.21,9690.0,84.8437,84.9028,84.8142,84.8536,9690.0
2025-01-15 15:50:00,86.21,86.36,86.19,86.26,39976.0,84.8536,85.0012,84.8339,84.9028,39976.0
2025-01-15 15:55:00,86.26,86.29,86.16,86.27,94521.0,84.9028,84.9323,84.8044,84.9126,94521.0
2025-01-16 09:30:00,86.21,86.82,86.03,86.81,24962.0,84.8536,85.454,84.6764,85.4442,24962.0
2025-01-16 09:35:00,86.9,86.97,86.72,86.97,10284.0,85.5327,85.6016,85.3556,85.6016,10284.0
2025-01-16 09:40:00,86.98,87.03,86.89,87.03,4192.0,85.6115,85.6607,85.5229,85.6607,4192.0
2025-01-16 09:45:00,87.03,87.08,86.95,87.02,4660.0,85.6607,85.7099,85.5819,85.6508,4660.0
2025-01-16 09:50:00,87.03,87.1,86.83,86.86,11800.0,85.6607,85.7296,85.4638,85.4934,11800.0
2025-01-16 09:55:00,86.89,87.0,86.64,86.73,8492.0,85.5229,85.6312,85.2768,85.3654,8492.0
2025-01-16 10:00:00,86.78,86.78,86.47,86.52,3967.0,85.4146,85.4146,85.1095,85.1587,3967.0
2025-01-16 10:05:00,86.51,86.75,86.46,86.75,3518.0,85.1489,85.3851,85.0997,85.3851,3518.0
2025-01-16 10:10:00,86.76,86.84,86.66,86.67,4709.0,85.3949,85.4737,85.2965,85.3064,4709.0
2025-01-16 10:15:00,86.61,86.63,86.47,86.61,4927.0,85.2473,85.267,85.1095,85.2473,4927.0
2025-01-16 10:20:00,86.56,86.61,86.49,86.61,5580.0,85.1981,85.2473,85.1292,85.2473,5580.0
2025-01-16 10:25:00,86.58,86.64,86.46,86.64,3618.0,85.2178,85.2768,85.0997,85.2768,3618.0
2025-01-16 10:30:00,86.63,86.8,86.59,86.72,3797.0,85.267,85.4343,85.2276,85.3556,3797.0
2025-01-16 10:35:00,86.7,86.82,86.59,86.82,2931.0,85.3359,85.454,85.2276,85.454,2931.0
2025-01-16 10:40:00,86.82,86.88,86.69,86.88,3321.0,85.454,85.513,85.326,85.513,3321.0
2025-01-16 10:45:00,86.88,87.09,86.88,87.06,4233.0,85.513,85.7197,85.513,85.6902,4233.0
2025-01-16 10:50:00,87.09,87.15,87.07,87.14,2107.0,85.7197,85.7788,85.7001,85.769,2107.0
2025-01-16 10:55:00,87.14,87.31,87.12,87.31,7514.0,85.769,85.9363,85.7493,85.9363,7514.0
2025-01-16 11:00:00,87.3,87.48,87.25,87.48,8946.0,85.9264,86.1036,85.8772,86.1036,8946.0
2025-01-16 11:05:00,87.47,87.73,87.36,87.73,10100.0,86.0938,86.3497,85.9855,86.3497,10100.0
2025-01-16 11:10:00,87.71,87.71,87.58,87.61,9889.0,86.33,86.33,86.202,86.2316,9889.0
2025-01-16 11:15:00,87.59,87.62,87.49,87.59,7536.0,86.2119,86.2414,86.1135,86.2119,7536.0
2025-01-16 11:20:00,87.59,87.86,87.53,87.81,12553.0,86.2119,86.4776,86.1528,86.4284,12553.0
2025-01-16 11:25:00,87.81,87.93,87.75,87.78,11873.0,86.4284,86.5465,86.3694,86.3989,11873.0
2025-01-16 11:30:00,87.79,87.92,87.74,87.88,6571.0,86.4087,86.5367,86.3595,86.4973,6571.0
2025-01-16 11:35:00,87.85,87.88,87.76,87.82,3213.0,86.4678,86.4973,86.3792,86.4383,3213.0
2025-01-16 11:40:00,87.77,87.82,87.75,87.76,5313.0,86.389,86.4383,86.3694,86.3792,5313.0
2025-01-16 11:45:00,87.76,87.84,87.76,87.77,3691.0,86.3792,86.4579,86.3792,86.389,3691.0
2025-01-16 11:50:00,87.77,87.88,87.73,87.85,9617.0,86.389,86.4973,86.3497,86.4678,9617.0
2025-01-16 11:55:00,87.86,87.91,87.83,87.84,6290.0,86.4776,86.5268,86.4481,86.4579,6290.0
2025-01-16 12:00:00,87.87,88.08,87.86,88.05,20274.0,86.4875,86.6942,86.4776,86.6646,20274.0
2025-01-16 12:05:00,88.04,88.07,88.0,88.06,3277.0,86.6548,86.6843,86.6154,86.6745,3277.0
2025-01-16 12:10:00,88.04,88.08,87.99,88.04,8018.0,86.6548,86.6942,86.6056,86.6548,8018.0
2025-01-16 12:15:00,88.04,88.07,87.93,87.96,10246.0,86.6548,86.6843,86.5465,86.5761,10246.0
2025-01-16 12:20:00,87.96,88.07,87.92,88.07,7374.0,86.5761,86.6843,86.5367,86.6843,7374.0
2025-01-16 12:25:00,88.08,88.13,88.02,88.13,6608.0,86.6942,86.7434,86.6351,86.7434,6608.0
2025-01-16 12:30:00,88.11,88.13,88.04,88.04,6848.0,86.7237,86.7434,86.6548,86.6548,6848.0
2025-01-16 12:35:00,88.06,88.09,87.98,88.02,3790.0,86.6745,86.704,86.5957,86.6351,3790.0
2025-01-16 12:40:00,88.02,88.02,87.96,87.96,3990.0,86.6351,86.6351,86.5761,86.5761,3990.0
2025-01-16 12:45:00,87.94,87.98,87.91,87.98,5567.0,86.5564,86.5957,86.5268,86.5957,5567.0
2025-01-16 12:50:00,87.97,87.99,87.87,87.87,5054.0,86.5859,86.6056,86.4875,86.4875,5054.0
2025-01-16 12:55:00,87.87,88.05,87.87,88.05,12917.0,86.4875,86.6646,86.4875,86.6646,12917.0
2025-01-16 13:00:00,88.05,88.2,88.03,88.18,7770.0,86.6646,86.8123,86.645,86.7926,7770.0
2025-01-16 13:05:00,88.19,88.28,88.09,88.19,22112.0,86.8024,86.891,86.704,86.8024,22112.0
2025-01-16 13:10:00,88.18,88.3,88.18,88.25,8610.0,86.7926,86.9107,86.7926,86.8615,8610.0
2025-01-16 13:15:00,88.27,88.29,88.14,88.29,5708.0,86.8812,86.9009,86.7532,86.9009,5708.0
2025-01-16 13:20:00,88.28,88.3,88.23,88.25,4790.0,86.891,86.9107,86.8418,86.8615,4790.0
2025-01-16 13:25:00,88.27,88.37,88.26,88.28,24161.0,86.8812,86.9796,86.8713,86.891,24161.0
2025-01-16 13:30:00,88.26,88.29,88.24,88.26,14455.0,86.8713,86.9009,86.8517,86.8713,14455.0
2025-01-16 13:35:00,88.26,88.26,88.15,88.21,9454.0,86.8713,86.8713,86.7631,86.8221,9454.0
2025-01-16 13:40:00,88.22,88.26,88.17,88.17,9237.0,86.832,86.8713,86.7828,86.7828,9237.0
2025-01-16 13:45:00,88.12,88.12,87.99,88.09,4996.0,86.7335,86.7335,86.6056,86.704,4996.0
2025-01-16 13:50:00,88.14,88.14,88.02,88.05,6465.0,86.7532,86.7532,86.6351,86.6646,6465.0
2025-01-16 13:55:00,88.02,88.03,87.88,87.98,7902.0,86.6351,86.645,86.4973,86.5957,7902.0
2025-01-16 14:00:00,88.0,88.0,87.85,87.88,7264.0,86.6154,86.6154,86.4678,86.4973,7264.0
2025-01-16 14:05:00,87.89,88.02,87.88,87.98,10081.0,86.5072,86.6351,86.4973,86.5957,10081.0
2025-01-16 14:10:00,87.98,88.01,87.93,87.94,7346.0,86.5957,86.6253,86.5465,86.5564,7346.0
2025-01-16 14:15:00,87.94,88.05,87.9,88.01,6335.0,86.5564,86.6646,86.517,86.6253,6335.0
2025-01-16 14:20:00,88.01,88.03,87.94,87.98,8258.0,86.6253,86.645,86.5564,86.5957,8258.0
2025-01-16 14:25:00,87.98,88.11,87.96,88.07,24696.0,86.5957,86.7237,86.5761,86.6843,24696.0
2025-01-16 14:30:00,88.08,88.13,88.04,88.13,8617.0,86.6942,86.7434,86.6548,86.7434,8617.0
2025-01-16 14:35:00,88.13,88.16,88.1,88.15,4802.0,86.7434,86.7729,86.7139,86.7631,4802.0
2025-01-16 14:40:00,88.14,88.14,88.0,88.0,7261.0,86.7532,86.7532,86.6154,86.6154,7261.0
2025-01-16 14:45:00,88.0,88.1,87.98,87.98,9138.0,86.6154,86.7139,86.5957,86.5957,9138.0
2025-01-16 14:50:00,87.96,88.09,87.96,88.07,6052.0,86.5761,86.704,86.5761,86.6843,6052.0
2025-01-16 14:55:00,88.08,88.11,88.01,88.01,6593.0,86.6942,86.7237,86.6253,86.6253,6593.0
2025-01-16 15:00:00,88.01,88.12,88.01,88.05,5624.0,86.6253,86.7335,86.6253,86.6646,5624.0
2025-01-16 15:05:00,88.05,88.1,88.05,88.05,6605.0,86.6646,86.7139,86.6646,86.6646,6605.0
2025-01-16 15:10:00,88.06,88.07,88.03,88.03,7130.0,86.6745,86.6843,86.645,86.645,7130.0
2025-01-16 15:15:00,88.05,88.09,88.01,88.06,12158.0,86.6646,86.704,86.6253,86.6745,12158.0
2025-01-16 15:20:00,88.03,88.1,88.0,88.0,7016.0,86.645,86.7139,86.6154,86.6154,7016.0
2025-01-16 15:25:00,88.02,88.1,87.94,87.99,12687.0,86.6351,86.7139,86.5564,86.6056,12687.0
2025-01-16 15:30:00,88.02,88.15,88.01,88.15,8119.0,86.6351,86.7631,86.6253,86.7631,8119.0
2025-01-16 15:35:00,88.16,88.17,88.12,88.13,13286.0,86.7729,86.7828,86.7335,86.7434,13286.0
2025-01-16 15:40:00,88.14,88.16,88.1,88.15,24005.0,86.7532,86.7729,86.7139,86.7631,24005.0
2025-01-16 15:45:00,88.15,88.29,88.14,88.26,31042.0,86.7631,86.9009,86.7532,86.8713,31042.0
2025-01-16 15:50:00,88.26,88.41,88.22,88.39,48955.0,86.8713,87.019,86.832,86.9993,48955.0
2025-01-16 15:55:00,88.39,88.49,88.36,88.47,144875.0,86.9993,87.0977,86.9698,87.078,144875.0
2025-01-17 09:30:00,88.3,88.52,87.48,87.56,354482.0,86.9107,87.1272,86.1036,86.1823,354482.0
2025-01-17 09:35:00,87.69,88.12,87.52,87.98,34190.0,86.3103,86.7335,86.143,86.5957,34190.0
2025-01-17 09:40:00,87.94,88.25,87.91,87.93,8570.0,86.5564,86.8615,86.5268,86.5465,8570.0
2025-01-17 09:45:00,87.97,88.33,87.96,88.2,14563.0,86.5859,86.9402,86.5761,86.8123,14563.0
2025-01-17 09:50:00,88.2,88.33,88.12,88.22,15516.0,86.8123,86.9402,86.7335,86.832,15516.0
2025-01-17 09:55:00,88.3,88.3,88.1,88.16,9791.0,86.9107,86.9107,86.7139,86.7729,9791.0
2025-01-17 10:00:00,88.14,88.32,88.01,88.29,17244.0,86.7532,86.9304,86.6253,86.9009,17244.0
2025-01-17 10:05:00,88.33,88.35,88.02,88.1,9180.0,86.9402,86.9599,86.6351,86.7139,9180.0
2025-01-17 10:10:00,88.11,88.28,88.1,88.25,6646.0,86.7237,86.891,86.7139,86.8615,6646.0
2025-01-17 10:15:00,88.27,88.45,88.26,88.45,4580.0,86.8812,87.0583,86.8713,87.0583,4580.0
2025-01-17 10:20:00,88.45,88.57,88.42,88.48,8797.0,87.0583,87.1765,87.0288,87.0879,8797.0
2025-01-17 10:25:00,88.43,88.56,88.37,88.56,8507.0,87.0387,87.1666,86.9796,87.1666,8507.0
2025-01-17 10:30:00,88.51,88.56,88.33,88.36,15268.0,87.1174,87.1666,86.9402,86.9698,15268.0
2025-01-17 10:35:00,88.37,88.45,88.21,88.36,7423.0,86.9796,87.0583,86.8221,86.9698,7423.0
2025-01-17 10:40:00,88.36,88.36,88.21,88.25,5729.0,86.9698,86.9698,86.8221,86.8615,5729.0
2025-01-17 10:45:00,88.27,88.37,88.24,88.35,6992.0,86.8812,86.9796,86.8517,86.9599,6992.0
2025-01-17 10:50:00,88.35,88.42,88.33,88.4,8130.0,86.9599,87.0288,86.9402,87.0091,8130.0
2025-01-17 10:55:00,88.39,88.4,88.32,88.33,7740.0,86.9993,87.0091,86.9304,86.9402,7740.0
2025-01-17 11:00:00,88.31,88.52,88.3,88.48,6583.0,86.9205,87.1272,86.9107,87.0879,6583.0
2025-01-17 11:05:00,88.52,88.68,88.44,88.68,7504.0,87.1272,87.2847,87.0485,87.2847,7504.0
2025-01-17 11:10:00,88.64,88.68,88.55,88.63,5294.0,87.2454,87.2847,87.1568,87.2355,5294.0
2025-01-17 11:15:00,88.63,88.72,88.6,88.64,6251.0,87.2355,87.3241,87.206,87.2454,6251.0
2025-01-17 11:20:00,88.67,88.7,88.58,88.7,5283.0,87.2749,87.3044,87.1863,87.3044,5283.0
2025-01-17 11:25:00,88.7,88.74,88.6,88.62,8322.0,87.3044,87.3438,87.206,87.2257,8322.0
2025-01-17 11:30:00,88.64,88.72,88.62,88.67,3617.0,87.2454,87.3241,87.2257,87.2749,3617.0
2025-01-17 11:35:00,88.65,88.73,88.64,88.72,4801.0,87.2552,87.3339,87.2454,87.3241,4801.0
2025-01-17 11:40:00,88.72,88.72,88.62,88.67,5865.0,87.3241,87.3241,87.2257,87.2749,5865.0
2025-01-17 11:45:00,88.69,88.79,88.65,88.78,6356.0,87.2946,87.393,87.2552,87.3832,6356.0
2025-01-17 11:50:00,88.74,88.76,88.66,88.67,5152.0,87.3438,87.3635,87.265,87.2749,5152.0
2025-01-17 11:55:00,88.67,88.76,88.62,88.75,5223.0,87.2749,87.3635,87.2257,87.3536,5223.0
2025-01-17 12:00:00,88.75,88.75,88.54,88.55,10148.0,87.3536,87.3536,87.1469,87.1568,10148.0
2025-01-17 12:05:00,88.59,88.62,88.5,88.6,8320.0,87.1961,87.2257,87.1076,87.206,8320.0
2025-01-17 12:10:00,88.6,88.7,88.58,88.7,12070.0,87.206,87.3044,87.1863,87.3044,12070.0
2025-01-17 12:15:00,88.68,88.7,88.65,88.7,8769.0,87.2847,87.3044,87.2552,87.3044,8769.0
2025-01-17 12:20:00,88.7,88.76,88.68,88.69,10492.0,87.3044,87.3635,87.2847,87.2946,10492.0
2025-01-17 12:25:00,88.7,88.7,88.58,88.61,9514.0,87.3044,87.3044,87.1863,87.2158,9514.0
2025-01-17 12:30:00,88.59,88.68,88.59,88.67,9043.0,87.1961,87.2847,87.1961,87.2749,9043.0
2025-01-17 12:35:00,88.67,88.75,88.62,88.75,11234.0,87.2749,87.3536,87.2257,87.3536,11234.0
2025-01-17 12:40:00,88.75,88.75,88.64,88.71,9309.0,87.3536,87.3536,87.2454,87.3143,9309.0
2025-01-17 12:45:00,88.73,88.73,88.62,88.62,7734.0,87.3339,87.3339,87.2257,87.2257,7734.0
2025-01-17 12:50:00,88.61,88.69,88.59,88.61,8022.0,87.2158,87.2946,87.1961,87.2158,8022.0
2025-01-17 12:55:00,88.61,88.69,88.6,88.68,11762.0,87.2158,87.2946,87.206,87.2847,11762.0
2025-01-17 13:00:00,88.68,88.7,88.48,88.48,8564.0,87.2847,87.3044,87.0879,87.0879,8564.0
2025-01-17 13:05:00,88.51,88.66,88.51,88.66,7082.0,87.1174,87.265,87.1174,87.265,7082.0
2025-01-17 13:10:00,88.64,88.7,88.63,88.64,8328.0,87.2454,87.3044,87.2355,87.2454,8328.0
2025-01-17 13:15:00,88.64,88.64,88.5,88.51,5929.0,87.2454,87.2454,87.1076,87.1174,5929.0
2025-01-17 13:20:00,88.5,88.57,88.48,88.5,11793.0,87.1076,87.1765,87.0879,87.1076,11793.0
2025-01-17 13:25:00,88.48,88.5,88.44,88.47,10261.0,87.0879,87.1076,87.0485,87.078,10261.0
2025-01-17 13:30:00,88.44,88.44,88.26,88.29,9953.0,87.0485,87.0485,86.8713,86.9009,9953.0
2025-01-17 13:35:00,88.3,88.32,88.21,88.21,9698.0,86.9107,86.9304,86.8221,86.8221,9698.0
2025-01-17 13:40:00,88.2,88.28,88.17,88.22,10351.0,86.8123,86.891,86.7828,86.832,10351.0
2025-01-17 13:45:00,88.22,88.27,88.18,88.27,11122.0,86.832,86.8812,86.7926,86.8812,11122.0
2025-01-17 13:50:00,88.27,88.3,88.23,88.3,6863.0,86.8812,86.9107,86.8418,86.9107,6863.0
2025-01-17 13:55:00,88.28,88.28,88.11,88.17,8564.0,86.891,86.891,86.7237,86.7828,8564.0
2025-01-17 14:00:00,88.17,88.21,88.15,88.17,15459.0,86.7828,86.8221,86.7631,86.7828,15459.0
2025-01-17 14:05:00,88.15,88.23,88.1,88.23,16632.0,86.7631,86.8418,86.7139,86.8418,16632.0
2025-01-17 14:10:00,88.23,88.3,88.22,88.23,11704.0,86.8418,86.9107,86.832,86.8418,11704.0
2025-01-17 14:15:00,88.23,88.31,88.2,88.2,18230.0,86.8418,86.9205,86.8123,86.8123,18230.0
2025-01-17 14:20:00,88.21,88.35,88.2,88.29,16326.0,86.8221,86.9599,86.8123,86.9009,16326.0
2025-01-17 14:25:00,88.29,88.36,88.28,88.33,11355.0,86.9009,86.9698,86.891,86.9402,11355.0
2025-01-17 14:30:00,88.33,88.41,88.29,88.41,16498.0,86.9402,87.019,86.9009,87.019,16498.0
2025-01-17 14:35:00,88.42,88.43,88.33,88.36,13635.0,87.0288,87.0387,86.9402,86.9698,13635.0
2025-01-17 14:40:00,88.35,88.42,88.31,88.42,13774.0,86.9599,87.0288,86.9205,87.0288,13774.0
2025-01-17 14:45:00,88.41,88.41,88.16,88.17,15982.0,87.019,87.019,86.7729,86.7828,15982.0
2025-01-17 14:50:00,88.14,88.21,88.12,88.15,24214.0,86.7532,86.8221,86.7335,86.7631,24214.0
2025-01-17 14:55:00,88.15,88.15,88.09,88.1,37682.0,86.7631,86.7631,86.704,86.7139,37682.0
2025-01-17 15:00:00,88.08,88.09,88.02,88.04,18151.0,86.6942,86.704,86.6351,86.6548,18151.0
2025-01-17 15:05:00,88.04,88.11,88.03,88.1,21791.0,86.6548,86.7237,86.645,86.7139,21791.0
2025-01-17 15:10:00,88.09,88.16,88.08,88.14,17058.0,86.704,86.7729,86.6942,86.7532,17058.0
2025-01-17 15:15:00,88.12,88.13,88.05,88.08,24807.0,86.7335,86.7434,86.6646,86.6942,24807.0
2025-01-17 15:20:00,88.08,88.16,88.06,88.12,23717.0,86.6942,86.7729,86.6745,86.7335,23717.0
2025-01-17 15:25:00,88.11,88.14,88.08,88.14,23736.0,86.7237,86.7532,86.6942,86.7532,23736.0
2025-01-17 15:30:00,88.14,88.35,88.13,88.23,46237.0,86.7532,86.9599,86.7434,86.8418,46237.0
2025-01-17 15:35:00,88.23,88.36,88.21,88.31,26125.0,86.8418,86.9698,86.8221,86.9205,26125.0
2025-01-17 15:40:00,88.3,88.35,88.21,88.22,45491.0,86.9107,86.9599,86.8221,86.832,45491.0
2025-01-17 15:45:00,88.22,88.24,88.16,88.21,57032.0,86.832,86.8517,86.7729,86.8221,57032.0
2025-01-17 15:50:00,88.21,88.26,88.14,88.17,91693.0,86.8221,86.8713,86.7532,86.7828,91693.0
2025-01-17 15:55:00,88.17,88.26,88.09,88.12,204700.0,86.7828,86.8713,86.704,86.7335,204700.0
2025-01-21 09:30:00,88.9,89.4,88.7,89.4,58649.0,87.5013,87.9934,87.3044,87.9934,58649.0
2025-01-21 09:35:00,89.46,89.89,89.36,89.87,29792.0,88.0525,88.4757,87.954,88.456,29792.0
2025-01-21 09:40:00,89.86,90.15,89.68,89.92,18713.0,88.4462,88.7316,88.269,88.5052,18713.0
2025-01-21 09:45:00,89.92,90.25,89.8,90.19,39034.0,88.5052,88.83,88.3871,88.771,39034.0
2025-01-21 09:50:00,90.09,90.22,89.86,90.04,14959.0,88.6725,88.8005,88.4462,88.6233,14959.0
2025-01-21 09:55:00,90.13,90.3,90.09,90.3,15451.0,88.7119,88.8792,88.6725,88.8792,15451.0
2025-01-21 10:00:00,90.3,90.3,89.99,90.1,11385.0,88.8792,88.8792,88.5741,88.6824,11385.0
2025-01-21 10:05:00,90.09,90.26,90.01,90.18,9810.0,88.6725,88.8399,88.5938,88.7611,9810.0
2025-01-21 10:10:00,90.17,90.23,90.05,90.2,12576.0,88.7513,88.8103,88.6332,88.7808,12576.0
2025-01-21 10:15:00,90.23,90.27,90.11,90.15,13655.0,88.8103,88.8497,88.6922,88.7316,13655.0
2025-01-21 10:20:00,90.19,90.2,89.81,89.94,8553.0,88.771,88.7808,88.3969,88.5249,8553.0
2025-01-21 10:25:00,89.94,90.0,89.8,89.82,16985.0,88.5249,88.584,88.3871,88.4068,16985.0
2025-01-21 10:30:00,89.86,90.06,89.79,90.06,12009.0,88.4462,88.643,88.3773,88.643,12009.0
2025-01-21 10:35:00,90.02,90.25,90.01,90.24,15548.0,88.6036,88.83,88.5938,88.8202,15548.0
2025-01-21 10:40:00,90.22,90.23,90.03,90.23,6200.0,88.8005,88.8103,88.6135,88.8103,6200.0
2025-01-21 10:45:00,90.23,90.33,90.2,90.27,11158.0,88.8103,88.9088,88.7808,88.8497,11158.0
2025-01-21 10:50:00,90.27,90.27,90.16,90.17,4465.0,88.8497,88.8497,88.7414,88.7513,4465.0
2025-01-21 10:55:00,90.2,90.23,90.1,90.15,5323.0,88.7808,88.8103,88.6824,88.7316,5323.0
2025-01-21 11:00:00,90.11,90.17,89.91,89.95,7795.0,88.6922,88.7513,88.4954,88.5347,7795.0
2025-01-21 11:05:00,89.88,89.96,89.88,89.9,1956.0,88.4658,88.5446,88.4658,88.4855,1956.0
2025-01-21 11:10:00,89.96,90.03,89.88,90.03,5983.0,88.5446,88.6135,88.4658,88.6135,5983.0
2025-01-21 11:15:00,90.03,90.14,89.99,90.12,8435.0,88.6135,88.7218,88.5741,88.7021,8435.0
2025-01-21 11:20:00,90.11,90.27,90.09,90.27,5551.0,88.6922,88.8497,88.6725,88.8497,5551.0
2025-01-21 11:25:00,90.26,90.33,90.22,90.33,8791.0,88.8399,88.9088,88.8005,88.9088,8791.0
2025-01-21 11:30:00,90.31,90.39,90.27,90.34,4538.0,88.8891,88.9678,88.8497,88.9186,4538.0
2025-01-21 11:35:00,90.36,90.45,90.36,90.42,5874.0,88.9383,89.0269,88.9383,88.9974,5874.0
2025-01-21 11:40:00,90.44,90.55,90.4,90.49,10544.0,89.017,89.1253,88.9777,89.0662,10544.0
2025-01-21 11:45:00,90.49,90.55,90.42,90.5,6293.0,89.0662,89.1253,88.9974,89.0761,6293.0
2025-01-21 11:50:00,90.5,90.52,90.42,90.42,10523.0,89.0761,89.0958,88.9974,88.9974,10523.0
2025-01-21 11:55:00,90.43,90.46,90.37,90.43,5932.0,89.0072,89.0367,88.9481,89.0072,5932.0
2025-01-21 12:00:00,90.42,90.42,90.3,90.3,10185.0,88.9974,88.9974,88.8792,88.8792,10185.0
2025-01-21 12:05:00,90.31,90.4,90.28,90.4,5034.0,88.8891,88.9777,88.8596,88.9777,5034.0
2025-01-21 12:10:00,90.41,90.43,90.25,90.25,6840.0,88.9875,89.0072,88.83,88.83,6840.0
2025-01-21 12:15:00,90.24,90.33,90.24,90.33,7588.0,88.8202,88.9088,88.8202,88.9088,7588.0
2025-01-21 12:20:00,90.34,90.34,90.18,90.18,13021.0,88.9186,88.9186,88.7611,88.7611,13021.0
2025-01-21 12:25:00,90.2,90.21,90.07,90.1,3304.0,88.7808,88.7907,88.6529,88.6824,3304.0
2025-01-21 12:30:00,90.05,90.11,90.01,90.06,12887.0,88.6332,88.6922,88.5938,88.643,12887.0
2025-01-21 12:35:00,90.08,90.15,90.05,90.13,7497.0,88.6627,88.7316,88.6332,88.7119,7497.0
2025-01-21 12:40:00,90.12,90.17,89.96,89.99,12740.0,88.7021,88.7513,88.5446,88.5741,12740.0
2025-01-21 12:45:00,90.01,90.09,89.99,90.03,5713.0,88.5938,88.6725,88.5741,88.6135,5713.0
2025-01-21 12:50:00,90.02,90.12,89.98,90.11,12219.0,88.6036,88.7021,88.5643,88.6922,12219.0
2025-01-21 12:55:00,90.07,90.19,90.03,90.19,9527.0,88.6529,88.771,88.6135,88.771,9527.0
2025-01-21 13:00:00,90.2,90.37,90.17,90.32,12469.0,88.7808,88.9481,88.7513,88.8989,12469.0
2025-01-21 13:05:00,90.34,90.45,90.29,90.42,8954.0,88.9186,89.0269,88.8694,88.9974,8954.0
2025-01-21 13:10:00,90.45,90.45,90.32,90.35,6565.0,89.0269,89.0269,88.8989,88.9285,6565.0
2025-01-21 13:15:00,90.33,90.36,90.2,90.21,5389.0,88.9088,88.9383,88.7808,88.7907,5389.0
2025-01-21 13:20:00,90.22,90.24,90.11,90.16,5495.0,88.8005,88.8202,88.6922,88.7414,5495.0
2025-01-21 13:25:00,90.18,90.2,90.11,90.19,8088.0,88.7611,88.7808,88.6922,88.771,8088.0
2025-01-21 13:30:00,90.15,90.15,90.1,90.14,6328.0,88.7316,88.7316,88.6824,88.7218,6328.0
2025-01-21 13:35:00,90.14,90.18,90.12,90.13,12151.0,88.7218,88.7611,88.7021,88.7119,12151.0
2025-01-21 13:40:00,90.12,90.25,90.12,90.24,14059.0,88.7021,88.83,88.7021,88.8202,14059.0
2025-01-21 13:45:00,90.24,90.33,90.21,90.33,4428.0,88.8202,88.9088,88.7907,88.9088,4428.0
2025-01-21 13:50:00,90.33,90.35,90.28,90.3,2507.0,88.9088,88.9285,88.8596,88.8792,2507.0
2025-01-21 13:55:00,90.3,90.36,90.21,90.34,6688.0,88.8792,88.9383,88.7907,88.9186,6688.0
2025-01-21 14:00:00,90.36,90.36,90.25,90.26,12160.0,88.9383,88.9383,88.83,88.8399,12160.0
2025-01-21 14:05:00,90.26,90.43,90.23,90.41,10409.0,88.8399,89.0072,88.8103,88.9875,10409.0
2025-01-21 14:10:00,90.42,90.54,90.38,90.48,7234.0,88.9974,89.1155,88.958,89.0564,7234.0
2025-01-21 14:15:00,90.48,90.49,90.39,90.43,4216.0,89.0564,89.0662,88.9678,89.0072,4216.0
2025-01-21 14:20:00,90.42,90.48,90.35,90.45,6798.0,88.9974,89.0564,88.9285,89.0269,6798.0
2025-01-21 14:25:00,90.48,90.54,90.34,90.34,24952.0,89.0564,89.1155,88.9186,88.9186,24952.0
2025-01-21 14:30:00,90.32,90.32,90.12,90.16,10063.0,88.8989,88.8989,88.7021,88.7414,10063.0
2025-01-21 14:35:00,90.16,90.21,90.05,90.09,11889.0,88.7414,88.7907,88.6332,88.6725,11889.0
2025-01-21 14:40:00,90.09,90.21,90.08,90.2,6137.0,88.6725,88.7907,88.6627,88.7808,6137.0
2025-01-21 14:45:00,90.17,90.17,89.99,90.0,7578.0,88.7513,88.7513,88.5741,88.584,7578.0
2025-01-21 14:50:00,90.01,90.09,90.01,90.06,3111.0,88.5938,88.6725,88.5938,88.643,3111.0
2025-01-21 14:55:00,90.08,90.14,90.04,90.13,7167.0,88.6627,88.7218,88.6233,88.7119,7167.0
2025-01-21 15:00:00,90.11,90.21,90.1,90.21,5223.0,88.6922,88.7907,88.6824,88.7907,5223.0
2025-01-21 15:05:00,90.21,90.27,90.19,90.2,9380.0,88.7907,88.8497,88.771,88.7808,9380.0
2025-01-21 15:10:00,90.23,90.27,90.2,90.25,10645.0,88.8103,88.8497,88.7808,88.83,10645.0
2025-01-21 15:15:00,90.26,90.51,90.25,90.47,28536.0,88.8399,89.0859,88.83,89.0466,28536.0
2025-01-21 15:20:00,90.45,90.61,90.44,90.54,30025.0,89.0269,89.1844,89.017,89.1155,30025.0
2025-01-21 15:25:00,90.55,90.63,90.52,90.59,11261.0,89.1253,89.204,89.0958,89.1647,11261.0
2025-01-21 15:30:00,90.57,90.57,90.49,90.55,20354.0,89.145,89.145,89.0662,89.1253,20354.0
2025-01-21 15:35:00,90.56,90.6,90.47,90.55,24917.0,89.1351,89.1745,89.0466,89.1253,24917.0
2025-01-21 15:40:00,90.55,90.55,90.45,90.53,20792.0,89.1253,89.1253,89.0269,89.1056,20792.0
2025-01-21 15:45:00,90.51,90.52,90.29,90.34,41444.0,89.0859,89.0958,88.8694,88.9186,41444.0
2025-01-21 15:50:00,90.35,90.46,90.12,90.16,62058.0,88.9285,89.0367,88.7021,88.7414,62058.0
2025-01-21 15:55:00,90.16,90.51,90.15,90.4,145049.0,88.7414,89.0859,88.7316,88.9777,145049.0
2025-01-22 09:30:00,90.59,90.98,89.75,89.99,50873.0,89.1647,89.5485,88.3379,88.5741,50873.0
2025-01-22 09:35:00,89.99,90.09,89.79,90.06,66194.0,88.5741,88.6725,88.3773,88.643,66194.0
2025-01-22 09:40:00,90.06,90.1,89.83,89.9,34632.0,88.643,88.6824,88.4166,88.4855,34632.0
2025-01-22 09:45:00,89.9,89.99,89.81,89.87,17786.0,88.4855,88.5741,88.3969,88.456,17786.0
2025-01-22 09:50:00,89.85,89.89,89.57,89.58,27239.0,88.4363,88.4757,88.1607,88.1706,27239.0
2025-01-22 09:55:00,89.63,89.81,89.62,89.78,14560.0,88.2198,88.3969,88.2099,88.3674,14560.0
2025-01-22 10:00:00,89.76,89.76,89.64,89.72,43984.0,88.3477,88.3477,88.2296,88.3084,43984.0
2025-01-22 10:05:00,89.72,89.72,89.49,89.59,44188.0,88.3084,88.3084,88.082,88.1804,44188.0
2025-01-22 10:10:00,89.59,89.63,89.38,89.52,101919.0,88.1804,88.2198,87.9737,88.1115,101919.0
2025-01-22 10:15:00,89.52,89.59,89.45,89.57,24680.0,88.1115,88.1804,88.0426,88.1607,24680.0
2025-01-22 10:20:00,89.55,89.65,89.5,89.52,23307.0,88.141,88.2395,88.0918,88.1115,23307.0
2025-01-22 10:25:00,89.52,89.54,89.26,89.29,50591.0,88.1115,88.1312,87.8556,87.8851,50591.0
2025-01-22 10:30:00,89.29,89.39,89.23,89.29,38776.0,87.8851,87.9836,87.8261,87.8851,38776.0
2025-01-22 10:35:00,89.24,89.38,89.16,89.3,9553.0,87.8359,87.9737,87.7572,87.895,9553.0
2025-01-22 10:40:00,89.26,89.43,89.22,89.4,28372.0,87.8556,88.0229,87.8162,87.9934,28372.0
2025-01-22 10:45:00,89.39,89.49,89.3,89.45,13983.0,87.9836,88.082,87.895,88.0426,13983.0
2025-01-22 10:50:00,89.39,89.46,89.33,89.41,19515.0,87.9836,88.0525,87.9245,88.0032,19515.0
2025-01-22 10:55:00,89.37,89.48,89.28,89.42,31980.0,87.9639,88.0721,87.8753,88.0131,31980.0
2025-01-22 11:00:00,89.45,89.51,89.37,89.43,23887.0,88.0426,88.1017,87.9639,88.0229,23887.0
2025-01-22 11:05:00,89.4,89.43,89.32,89.41,8015.0,87.9934,88.0229,87.9147,88.0032,8015.0
2025-01-22 11:10:00,89.39,89.43,88.96,89.16,9829.0,87.9836,88.0229,87.5603,87.7572,9829.0
2025-01-22 11:15:00,89.12,89.17,88.82,88.86,6917.0,87.7178,87.767,87.4225,87.4619,6917.0
2025-01-22 11:20:00,88.81,88.99,88.72,88.98,7062.0,87.4127,87.5899,87.3241,87.58,7062.0
2025-01-22 11:25:00,88.96,89.07,88.86,88.87,28853.0,87.5603,87.6686,87.4619,87.4717,28853.0
2025-01-22 11:30:00,88.88,88.93,88.86,88.89,7521.0,87.4816,87.5308,87.4619,87.4914,7521.0
2025-01-22 11:35:00,88.86,88.93,88.85,88.93,9344.0,87.4619,87.5308,87.4521,87.5308,9344.0
2025-01-22 11:40:00,88.93,88.97,88.78,88.8,18963.0,87.5308,87.5702,87.3832,87.4028,18963.0
2025-01-22 11:45:00,88.78,88.81,88.72,88.74,16133.0,87.3832,87.4127,87.3241,87.3438,16133.0
2025-01-22 11:50:00,88.77,88.8,88.68,88.71,5471.0,87.3733,87.4028,87.2847,87.3143,5471.0
2025-01-22 11:55:00,88.71,88.71,88.55,88.62,4667.0,87.3143,87.3143,87.1568,87.2257,4667.0
2025-01-22 12:00:00,88.65,88.65,88.49,88.63,5361.0,87.2552,87.2552,87.0977,87.2355,5361.0
2025-01-22 12:05:00,88.61,88.63,88.39,88.39,8480.0,87.2158,87.2355,86.9993,86.9993,8480.0
2025-01-22 12:10:00,88.4,88.44,88.28,88.31,11283.0,87.0091,87.0485,86.891,86.9205,11283.0
2025-01-22 12:15:00,88.34,88.39,88.3,88.37,10253.0,86.9501,86.9993,86.9107,86.9796,10253.0
2025-01-22 12:20:00,88.35,88.42,88.29,88.37,13522.0,86.9599,87.0288,86.9009,86.9796,13522.0
2025-01-22 12:25:00,88.37,88.58,88.36,88.56,9041.0,86.9796,87.1863,86.9698,87.1666,9041.0
2025-01-22 12:30:00,88.56,88.65,88.55,88.65,10164.0,87.1666,87.2552,87.1568,87.2552,10164.0
2025-01-22 12:35:00,88.63,88.68,88.59,88.67,4735.0,87.2355,87.2847,87.1961,87.2749,4735.0
2025-01-22 12:40:00,88.67,88.68,88.6,88.66,13342.0,87.2749,87.2847,87.206,87.265,13342.0
2025-01-22 12:45:00,88.64,88.69,88.6,88.61,13251.0,87.2454,87.2946,87.206,87.2158,13251.0
2025-01-22 12:50:00,88.62,88.66,88.56,88.65,19257.0,87.2257,87.265,87.1666,87.2552,19257.0
2025-01-22 12:55:00,88.63,88.64,88.6,88.63,7395.0,87.2355,87.2454,87.206,87.2355,7395.0
2025-01-22 13:00:00,88.61,88.64,88.6,88.64,8342.0,87.2158,87.2454,87.206,87.2454,8342.0
2025-01-22 13:05:00,88.64,88.68,88.62,88.67,7792.0,87.2454,87.2847,87.2257,87.2749,7792.0
2025-01-22 13:10:00,88.66,88.79,88.65,88.79,5457.0,87.265,87.393,87.2552,87.393,5457.0
2025-01-22 13:15:00,88.8,88.87,88.77,88.87,11155.0,87.4028,87.4717,87.3733,87.4717,11155.0
2025-01-22 13:20:00,88.86,88.96,88.84,88.93,9588.0,87.4619,87.5603,87.4422,87.5308,9588.0
2025-01-22 13:25:00,88.94,88.99,88.94,88.98,11713.0,87.5406,87.5899,87.5406,87.58,11713.0
2025-01-22 13:30:00,88.98,89.03,88.96,88.97,11636.0,87.58,87.6292,87.5603,87.5702,11636.0
2025-01-22 13:35:00,88.96,88.98,88.9,88.92,9963.0,87.5603,87.58,87.5013,87.521,9963.0
2025-01-22 13:40:00,88.92,89.01,88.91,88.99,10991.0,87.521,87.6095,87.5111,87.5899,10991.0
2025-01-22 13:45:00,88.99,89.01,88.95,88.98,17796.0,87.5899,87.6095,87.5505,87.58,17796.0
2025-01-22 13:50:00,89.0,89.0,88.95,88.98,10244.0,87.5997,87.5997,87.5505,87.58,10244.0
2025-01-22 13:55:00,88.97,88.98,88.72,88.73,8235.0,87.5702,87.58,87.3241,87.3339,8235.0
2025-01-22 14:00:00,88.69,88.92,88.63,88.92,10048.0,87.2946,87.521,87.2355,87.521,10048.0
2025-01-22 14:05:00,88.94,88.97,88.81,88.81,8627.0,87.5406,87.5702,87.4127,87.4127,8627.0
2025-01-22 14:10:00,88.81,88.87,88.76,88.86,55407.0,87.4127,87.4717,87.3635,87.4619,55407.0
2025-01-22 14:15:00,88.86,88.92,88.84,88.9,11268.0,87.4619,87.521,87.4422,87.5013,11268.0
2025-01-22 14:20:00,88.91,89.0,88.91,89.0,13921.0,87.5111,87.5997,87.5111,87.5997,13921.0
2025-01-22 14:25:00,89.01,89.02,88.95,89.02,9816.0,87.6095,87.6194,87.5505,87.6194,9816.0
2025-01-22 14:30:00,89.01,89.13,88.99,89.13,10238.0,87.6095,87.7276,87.5899,87.7276,10238.0
2025-01-22 14:35:00,89.13,89.17,89.11,89.15,6045.0,87.7276,87.767,87.708,87.7473,6045.0
2025-01-22 14:40:00,89.15,89.19,89.12,89.17,10600.0,87.7473,87.7867,87.7178,87.767,10600.0
2025-01-22 14:45:00,89.15,89.19,89.03,89.08,5494.0,87.7473,87.7867,87.6292,87.6784,5494.0
2025-01-22 14:50:00,89.09,89.1,88.97,89.02,6593.0,87.6883,87.6981,87.5702,87.6194,6593.0
2025-01-22 14:55:00,89.0,89.01,88.94,88.95,4755.0,87.5997,87.6095,87.5406,87.5505,4755.0
2025-01-22 15:00:00,88.95,88.99,88.93,88.99,4520.0,87.5505,87.5899,87.5308,87.5899,4520.0
2025-01-22 15:05:00,88.97,88.98,88.89,88.98,4413.0,87.5702,87.58,87.4914,87.58,4413.0
2025-01-22 15:10:00,88.94,88.95,88.88,88.89,6508.0,87.5406,87.5505,87.4816,87.4914,6508.0
2025-01-22 15:15:00,88.9,88.95,88.83,88.83,7516.0,87.5013,87.5505,87.4324,87.4324,7516.0
2025-01-22 15:20:00,88.85,88.89,88.76,88.84,13140.0,87.4521,87.4914,87.3635,87.4422,13140.0
2025-01-22 15:25:00,88.84,88.84,88.73,88.76,7950.0,87.4422,87.4422,87.3339,87.3635,7950.0
2025-01-22 15:30:00,88.74,88.78,88.68,88.68,12109.0,87.3438,87.3832,87.2847,87.2847,12109.0
2025-01-22 15:35:00,88.68,88.71,88.63,88.67,10313.0,87.2847,87.3143,87.2355,87.2749,10313.0
2025-01-22 15:40:00,88.66,88.66,88.46,88.46,14379.0,87.265,87.265,87.0682,87.0682,14379.0
2025-01-22 15:45:00,88.46,88.5,88.38,88.41,19973.0,87.0682,87.1076,86.9894,87.019,19973.0
2025-01-22 15:50:00,88.41,88.44,88.07,88.11,37836.0,87.019,87.0485,86.6843,86.7237,37836.0
2025-01-22 15:55:00,88.07,88.27,88.07,88.19,113093.0,86.6843,86.8812,86.6843,86.8024,113093.0
2025-01-23 09:30:00,88.58,88.79,88.36,88.36,22207.0,87.1863,87.393,86.9698,86.9698,22207.0
2025-01-23 09:35:00,88.13,88.23,88.12,88.17,3718.0,86.7434,86.8418,86.7335,86.7828,3718.0
2025-01-23 09:40:00,88.18,88.18,87.89,87.96,11882.0,86.7926,86.7926,86.5072,86.5761,11882.0
2025-01-23 09:45:00,88.0,88.04,87.82,87.86,14925.0,86.6154,86.6548,86.4383,86.4776,14925.0
2025-01-23 09:50:00,87.86,88.23,87.83,88.06,25356.0,86.4776,86.8418,86.4481,86.6745,25356.0
2025-01-23 09:55:00,88.13,88.21,88.03,88.2,6979.0,86.7434,86.8221,86.645,86.8123,6979.0
2025-01-23 10:00:00,88.2,88.25,88.12,88.21,9483.0,86.8123,86.8615,86.7335,86.8221,9483.0
2025-01-23 10:05:00,88.21,88.21,88.09,88.1,8283.0,86.8221,86.8221,86.704,86.7139,8283.0
2025-01-23 10:10:00,88.1,88.15,87.98,88.02,15573.0,86.7139,86.7631,86.5957,86.6351,15573.0
2025-01-23 10:15:00,88.01,88.01,87.82,87.84,3554.0,86.6253,86.6253,86.4383,86.4579,3554.0
2025-01-23 10:20:00,87.83,87.88,87.75,87.76,3509.0,86.4481,86.4973,86.3694,86.3792,3509.0
2025-01-23 10:25:00,87.75,87.81,87.72,87.78,2819.0,86.3694,86.4284,86.3398,86.3989,2819.0
2025-01-23 10:30:00,87.77,87.9,87.75,87.79,13217.0,86.389,86.517,86.3694,86.4087,13217.0
2025-01-23 10:35:00,87.82,87.86,87.68,87.86,3996.0,86.4383,86.4776,86.3005,86.4776,3996.0
2025-01-23 10:40:00,87.87,88.01,87.87,88.01,3501.0,86.4875,86.6253,86.4875,86.6253,3501.0
2025-01-23 10:45:00,88.04,88.17,88.04,88.09,4338.0,86.6548,86.7828,86.6548,86.704,4338.0
2025-01-23 10:50:00,88.13,88.15,88.11,88.14,3998.0,86.7434,86.7631,86.7237,86.7532,3998.0
2025-01-23 10:55:00,88.21,88.22,88.14,88.18,7344.0,86.8221,86.832,86.7532,86.7926,7344.0
2025-01-23 11:00:00,88.19,88.34,88.19,88.32,5816.0,86.8024,86.9501,86.8024,86.9304,5816.0
2025-01-23 11:05:00,88.34,88.43,88.34,88.4,6381.0,86.9501,87.0387,86.9501,87.0091,6381.0
2025-01-23 11:10:00,88.44,88.46,88.34,88.44,4950.0,87.0485,87.0682,86.9501,87.0485,4950.0
2025-01-23 11:15:00,88.47,88.66,88.46,88.66,3914.0,87.078,87.265,87.0682,87.265,3914.0
2025-01-23 11:20:00,88.66,88.68,88.61,88.63,4275.0,87.265,87.2847,87.2158,87.2355,4275.0
2025-01-23 11:25:00,88.58,88.59,88.4,88.44,7334.0,87.1863,87.1961,87.0091,87.0485,7334.0
2025-01-23 11:30:00,88.42,88.45,88.37,88.42,10921.0,87.0288,87.0583,86.9796,87.0288,10921.0
2025-01-23 11:35:00,88.44,88.53,88.44,88.53,7071.0,87.0485,87.1371,87.0485,87.1371,7071.0
2025-01-23 11:40:00,88.52,88.54,88.46,88.46,3962.0,87.1272,87.1469,87.0682,87.0682,3962.0
2025-01-23 11:45:00,88.55,88.55,88.38,88.38,3996.0,87.1568,87.1568,86.9894,86.9894,3996.0
2025-01-23 11:50:00,88.4,88.4,88.24,88.26,5386.0,87.0091,87.0091,86.8517,86.8713,5386.0
2025-01-23 11:55:00,88.28,88.28,88.2,88.2,2158.0,86.891,86.891,86.8123,86.8123,2158.0
2025-01-23 12:00:00,88.23,88.32,88.21,88.28,5027.0,86.8418,86.9304,86.8221,86.891,5027.0
2025-01-23 12:05:00,88.25,88.32,88.25,88.26,3919.0,86.8615,86.9304,86.8615,86.8713,3919.0
2025-01-23 12:10:00,88.34,88.35,88.33,88.34,1105.0,86.9501,86.9599,86.9402,86.9501,1105.0
2025-01-23 12:15:00,88.37,88.38,88.33,88.38,3364.0,86.9796,86.9894,86.9402,86.9894,3364.0
2025-01-23 12:20:00,88.38,88.4,88.35,88.39,2314.0,86.9894,87.0091,86.9599,86.9993,2314.0
2025-01-23 12:25:00,88.38,88.39,88.33,88.39,3156.0,86.9894,86.9993,86.9402,86.9993,3156.0
2025-01-23 12:30:00,88.4,88.45,88.38,88.42,6520.0,87.0091,87.0583,86.9894,87.0288,6520.0
2025-01-23 12:35:00,88.41,88.45,88.41,88.41,4105.0,87.019,87.0583,87.019,87.019,4105.0
2025-01-23 12:40:00,88.37,88.38,88.31,88.36,5894.0,86.9796,86.9894,86.9205,86.9698,5894.0
2025-01-23 12:45:00,88.39,88.4,88.36,88.4,1897.0,86.9993,87.0091,86.9698,87.0091,1897.0
2025-01-23 12:50:00,88.44,88.47,88.42,88.45,4569.0,87.0485,87.078,87.0288,87.0583,4569.0
2025-01-23 12:55:00,88.43,88.62,88.43,88.6,4288.0,87.0387,87.2257,87.0387,87.206,4288.0
2025-01-23 13:00:00,88.67,88.71,88.67,88.71,3048.0,87.2749,87.3143,87.2749,87.3143,3048.0
2025-01-23 13:05:00,88.72,88.86,88.71,88.78,11854.0,87.3241,87.4619,87.3143,87.3832,11854.0
2025-01-23 13:10:00,88.79,88.91,88.78,88.86,8309.0,87.393,87.5111,87.3832,87.4619,8309.0
2025-01-23 13:15:00,88.86,88.9,88.76,88.81,9624.0,87.4619,87.5013,87.3635,87.4127,9624.0
2025-01-23 13:20:00,88.81,88.92,88.81,88.92,21855.0,87.4127,87.521,87.4127,87.521,21855.0
2025-01-23 13:25:00,88.92,88.92,88.78,88.85,24506.0,87.521,87.521,87.3832,87.4521,24506.0
2025-01-23 13:30:00,88.85,88.95,88.8,88.81,25476.0,87.4521,87.5505,87.4028,87.4127,25476.0
2025-01-23 13:35:00,88.81,88.82,88.67,88.67,20010.0,87.4127,87.4225,87.2749,87.2749,20010.0
2025-01-23 13:40:00,88.71,88.8,88.63,88.67,13865.0,87.3143,87.4028,87.2355,87.2749,13865.0
2025-01-23 13:45:00,88.7,88.71,88.56,88.56,7524.0,87.3044,87.3143,87.1666,87.1666,7524.0
2025-01-23 13:50:00,88.55,88.66,88.55,88.59,14449.0,87.1568,87.265,87.1568,87.1961,14449.0
2025-01-23 13:55:00,88.6,88.68,88.59,88.68,6699.0,87.206,87.2847,87.1961,87.2847,6699.0
2025-01-23 14:00:00,88.66,88.66,88.52,88.58,7033.0,87.265,87.265,87.1272,87.1863,7033.0
2025-01-23 14:05:00,88.57,88.66,88.56,88.65,5403.0,87.1765,87.265,87.1666,87.2552,5403.0
2025-01-23 14:10:00,88.65,88.72,88.63,88.69,13911.0,87.2552,87.3241,87.2355,87.2946,13911.0
2025-01-23 14:15:00,88.68,88.73,88.64,88.66,15561.0,87.2847,87.3339,87.2454,87.265,15561.0
2025-01-23 14:20:00,88.66,88.68,88.61,88.63,5738.0,87.265,87.2847,87.2158,87.2355,5738.0
2025-01-23 14:25:00,88.63,88.65,88.56,88.64,11281.0,87.2355,87.2552,87.1666,87.2454,11281.0
2025-01-23 14:30:00,88.62,88.71,88.6,88.67,8732.0,87.2257,87.3143,87.206,87.2749,8732.0
2025-01-23 14:35:00,88.68,88.68,88.43,88.43,32420.0,87.2847,87.2847,87.0387,87.0387,32420.0
2025-01-23 14:40:00,88.45,88.47,88.28,88.29,4206.0,87.0583,87.078,86.891,86.9009,4206.0
2025-01-23 14:45:00,88.27,88.31,88.22,88.27,8762.0,86.8812,86.9205,86.832,86.8812,8762.0
2025-01-23 14:50:00,88.27,88.27,88.17,88.21,11248.0,86.8812,86.8812,86.7828,86.8221,11248.0
2025-01-23 14:55:00,88.21,88.31,88.18,88.26,8979.0,86.8221,86.9205,86.7926,86.8713,8979.0
2025-01-23 15:00:00,88.27,88.37,88.27,88.3,6139.0,86.8812,86.9796,86.8812,86.9107,6139.0
2025-01-23 15:05:00,88.32,88.35,88.27,88.35,2948.0,86.9304,86.9599,86.8812,86.9599,2948.0
2025-01-23 15:10:00,88.35,88.36,88.24,88.26,7023.0,86.9599,86.9698,86.8517,86.8713,7023.0
2025-01-23 15:15:00,88.27,88.27,88.16,88.19,5761.0,86.8812,86.8812,86.7729,86.8024,5761.0
2025-01-23 15:20:00,88.18,88.24,88.11,88.22,12044.0,86.7926,86.8517,86.7237,86.832,12044.0
2025-01-23 15:25:00,88.22,88.26,88.16,88.25,8207.0,86.832,86.8713,86.7729,86.8615,8207.0
2025-01-23 15:30:00,88.25,88.33,88.25,88.32,10492.0,86.8615,86.9402,86.8615,86.9304,10492.0
2025-01-23 15:35:00,88.31,88.33,88.27,88.29,8389.0,86.9205,86.9402,86.8812,86.9009,8389.0
2025-01-23 15:40:00,88.3,88.37,88.3,88.33,12875.0,86.9107,86.9796,86.9107,86.9402,12875.0
2025-01-23 15:45:00,88.34,88.4,88.31,88.34,18932.0,86.9501,87.0091,86.9205,86.9501,18932.0
2025-01-23 15:50:00,88.32,88.32,88.1,88.12,29219.0,86.9304,86.9304,86.7139,86.7335,29219.0
2025-01-23 15:55:00,88.12,88.26,88.09,88.19,126046.0,86.7335,86.8713,86.704,86.8024,126046.0
2025-01-24 09:30:00,87.67,88.16,87.49,88.0,27819.0,86.2906,86.7729,86.1135,86.6154,27819.0
2025-01-24 09:35:00,88.01,88.17,88.0,88.0,5397.0,86.6253,86.7828,86.6154,86.6154,5397.0
2025-01-24 09:40:00,88.08,88.29,88.01,88.29,7854.0,86.6942,86.9009,86.6253,86.9009,7854.0
2025-01-24 09:45:00,88.34,88.34,88.0,88.06,9985.0,86.9501,86.9501,86.6154,86.6745,9985.0
2025-01-24 09:50:00,88.09,88.09,87.7,87.7,3433.0,86.704,86.704,86.3201,86.3201,3433.0
2025-01-24 09:55:00,87.67,87.83,87.65,87.83,9522.0,86.2906,86.4481,86.2709,86.4481,9522.0
2025-01-24 10:00:00,87.91,87.91,87.57,87.59,39414.0,86.5268,86.5268,86.1922,86.2119,39414.0
2025-01-24 10:05:00,87.59,87.89,87.57,87.75,16293.0,86.2119,86.5072,86.1922,86.3694,16293.0
2025-01-24 10:10:00,87.74,87.74,87.48,87.55,22091.0,86.3595,86.3595,86.1036,86.1725,22091.0
2025-01-24 10:15:00,87.53,87.67,87.44,87.56,11960.0,86.1528,86.2906,86.0642,86.1823,11960.0
2025-01-24 10:20:00,87.58,87.61,87.38,87.42,8351.0,86.202,86.2316,86.0052,86.0446,8351.0
2025-01-24 10:25:00,87.43,87.45,87.28,87.42,10838.0,86.0544,86.0741,85.9068,86.0446,10838.0
2025-01-24 10:30:00,87.43,87.43,87.27,87.32,9334.0,86.0544,86.0544,85.8969,85.9461,9334.0
2025-01-24 10:35:00,87.29,87.34,87.13,87.29,36086.0,85.9166,85.9658,85.7591,85.9166,36086.0
2025-01-24 10:40:00,87.29,87.42,87.24,87.24,7758.0,85.9166,86.0446,85.8674,85.8674,7758.0
2025-01-24 10:45:00,87.29,87.46,87.23,87.33,19767.0,85.9166,86.0839,85.8575,85.956,19767.0
2025-01-24 10:50:00,87.29,87.46,87.22,87.27,14074.0,85.9166,86.0839,85.8477,85.8969,14074.0
2025-01-24 10:55:00,87.27,87.33,87.21,87.22,23000.0,85.8969,85.956,85.8379,85.8477,23000.0
2025-01-24 11:00:00,87.22,87.42,87.19,87.36,9437.0,85.8477,86.0446,85.8182,85.9855,9437.0
2025-01-24 11:05:00,87.38,87.47,87.36,87.46,11237.0,86.0052,86.0938,85.9855,86.0839,11237.0
2025-01-24 11:10:00,87.44,87.51,87.38,87.45,6153.0,86.0642,86.1331,86.0052,86.0741,6153.0
2025-01-24 11:15:00,87.48,87.51,87.43,87.51,6654.0,86.1036,86.1331,86.0544,86.1331,6654.0
2025-01-24 11:20:00,87.46,87.51,87.42,87.51,4499.0,86.0839,86.1331,86.0446,86.1331,4499.0
2025-01-24 11:25:00,87.51,87.54,87.27,87.28,9313.0,86.1331,86.1627,85.8969,85.9068,9313.0
2025-01-24 11:30:00,87.27,87.28,87.18,87.22,8532.0,85.8969,85.9068,85.8083,85.8477,8532.0
2025-01-24 11:35:00,87.22,87.32,87.18,87.3,11422.0,85.8477,85.9461,85.8083,85.9264,11422.0
2025-01-24 11:40:00,87.3,87.33,87.21,87.27,6409.0,85.9264,85.956,85.8379,85.8969,6409.0
2025-01-24 11:45:00,87.23,87.42,87.23,87.39,7990.0,85.8575,86.0446,85.8575,86.015,7990.0
2025-01-24 11:50:00,87.42,87.52,87.39,87.47,8220.0,86.0446,86.143,86.015,86.0938,8220.0
2025-01-24 11:55:00,87.5,87.6,87.47,87.6,10836.0,86.1233,86.2217,86.0938,86.2217,10836.0
2025-01-24 12:00:00,87.57,87.63,87.48,87.61,14026.0,86.1922,86.2512,86.1036,86.2316,14026.0
2025-01-24 12:05:00,87.62,87.63,87.53,87.63,7751.0,86.2414,86.2512,86.1528,86.2512,7751.0
2025-01-24 12:10:00,87.63,87.63,87.52,87.59,6942.0,86.2512,86.2512,86.143,86.2119,6942.0
2025-01-24 12:15:00,87.58,87.71,87.56,87.56,7739.0,86.202,86.33,86.1823,86.1823,7739.0
2025-01-24 12:20:00,87.56,87.73,87.56,87.73,8353.0,86.1823,86.3497,86.1823,86.3497,8353.0
2025-01-24 12:25:00,87.73,87.8,87.73,87.79,8414.0,86.3497,86.4186,86.3497,86.4087,8414.0
2025-01-24 12:30:00,87.76,87.79,87.68,87.73,9620.0,86.3792,86.4087,86.3005,86.3497,9620.0
2025-01-24 12:35:00,87.77,87.81,87.76,87.79,3274.0,86.389,86.4284,86.3792,86.4087,3274.0
2025-01-24 12:40:00,87.77,87.82,87.73,87.78,9013.0,86.389,86.4383,86.3497,86.3989,9013.0
2025-01-24 12:45:00,87.74,87.76,87.66,87.71,8424.0,86.3595,86.3792,86.2808,86.33,8424.0
2025-01-24 12:50:00,87.69,87.78,87.69,87.74,6946.0,86.3103,86.3989,86.3103,86.3595,6946.0
2025-01-24 12:55:00,87.7,87.71,87.58,87.59,6002.0,86.3201,86.33,86.202,86.2119,6002.0
2025-01-24 13:00:00,87.59,87.66,87.57,87.64,6979.0,86.2119,86.2808,86.1922,86.2611,6979.0
2025-01-24 13:05:00,87.62,87.71,87.58,87.67,8080.0,86.2414,86.33,86.202,86.2906,8080.0
2025-01-24 13:10:00,87.65,87.75,87.63,87.72,9089.0,86.2709,86.3694,86.2512,86.3398,9089.0
2025-01-24 13:15:00,87.67,87.72,87.62,87.64,6130.0,86.2906,86.3398,86.2414,86.2611,6130.0
2025-01-24 13:20:00,87.67,87.67,87.61,87.63,5784.0,86.2906,86.2906,86.2316,86.2512,5784.0
2025-01-24 13:25:00,87.64,87.71,87.6,87.63,5992.0,86.2611,86.33,86.2217,86.2512,5992.0
2025-01-24 13:30:00,87.66,87.71,87.63,87.64,8714.0,86.2808,86.33,86.2512,86.2611,8714.0
2025-01-24 13:35:00,87.66,87.81,87.62,87.79,12094.0,86.2808,86.4284,86.2414,86.4087,12094.0
2025-01-24 13:40:00,87.78,87.88,87.75,87.82,14600.0,86.3989,86.4973,86.3694,86.4383,14600.0
2025-01-24 13:45:00,87.84,87.89,87.81,87.87,5203.0,86.4579,86.5072,86.4284,86.4875,5203.0
2025-01-24 13:50:00,87.86,87.93,87.83,87.88,10769.0,86.4776,86.5465,86.4481,86.4973,10769.0
2025-01-24 13:55:00,87.91,87.91,87.76,87.83,6808.0,86.5268,86.5268,86.3792,86.4481,6808.0
2025-01-24 14:00:00,87.84,87.95,87.79,87.95,7853.0,86.4579,86.5662,86.4087,86.5662,7853.0
2025-01-24 14:05:00,87.92,87.93,87.83,87.88,7579.0,86.5367,86.5465,86.4481,86.4973,7579.0
2025-01-24 14:10:00,87.88,87.91,87.84,87.87,7478.0,86.4973,86.5268,86.4579,86.4875,7478.0
2025-01-24 14:15:00,87.82,87.83,87.75,87.78,8283.0,86.4383,86.4481,86.3694,86.3989,8283.0
2025-01-24 14:20:00,87.78,87.82,87.75,87.79,8051.0,86.3989,86.4383,86.3694,86.4087,8051.0
2025-01-24 14:25:00,87.79,87.85,87.77,87.8,6659.0,86.4087,86.4678,86.389,86.4186,6659.0
2025-01-24 14:30:00,87.81,87.85,87.81,87.83,5976.0,86.4284,86.4678,86.4284,86.4481,5976.0
2025-01-24 14:35:00,87.83,87.89,87.81,87.86,7993.0,86.4481,86.5072,86.4284,86.4776,7993.0
2025-01-24 14:40:00,87.87,87.95,87.86,87.95,10511.0,86.4875,86.5662,86.4776,86.5662,10511.0
2025-01-24 14:45:00,87.95,87.97,87.9,87.93,9561.0,86.5662,86.5859,86.517,86.5465,9561.0
2025-01-24 14:50:00,87.91,88.0,87.9,88.0,7368.0,86.5268,86.6154,86.517,86.6154,7368.0
2025-01-24 14:55:00,87.98,88.04,87.96,88.0,9068.0,86.5957,86.6548,86.5761,86.6154,9068.0
2025-01-24 15:00:00,88.0,88.07,87.92,88.07,13495.0,86.6154,86.6843,86.5367,86.6843,13495.0
2025-01-24 15:05:00,88.03,88.05,88.0,88.02,14741.0,86.645,86.6646,86.6154,86.6351,14741.0
2025-01-24 15:10:00,88.04,88.06,88.0,88.06,12829.0,86.6548,86.6745,86.6154,86.6745,12829.0
2025-01-24 15:15:00,88.04,88.06,87.94,87.95,11092.0,86.6548,86.6745,86.5564,86.5662,11092.0
2025-01-24 15:20:00,87.95,88.03,87.94,88.02,13128.0,86.5662,86.645,86.5564,86.6351,13128.0
2025-01-24 15:25:00,88.03,88.04,87.99,88.01,11954.0,86.645,86.6548,86.6056,86.6253,11954.0
2025-01-24 15:30:00,88.01,88.01,87.91,87.93,19376.0,86.6253,86.6253,86.5268,86.5465,19376.0
2025-01-24 15:35:00,87.9,87.94,87.85,87.88,15494.0,86.517,86.5564,86.4678,86.4973,15494.0
2025-01-24 15:40:00,87.89,87.92,87.84,87.88,24411.0,86.5072,86.5367,86.4579,86.4973,24411.0
2025-01-24 15:45:00,87.88,87.91,87.79,87.88,27125.0,86.4973,86.5268,86.4087,86.4973,27125.0
2025-01-24 15:50:00,87.89,88.09,87.88,87.92,79017.0,86.5072,86.704,86.4973,86.5367,79017.0
2025-01-24 15:55:00,87.92,88.1,87.91,88.03,157241.0,86.5367,86.7139,86.5268,86.645,157241.0
2025-01-27 09:30:00,85.25,85.59,84.42,84.91,128195.0,83.9087,84.2433,83.0918,83.574,128195.0
2025-01-27 09:35:00,84.85,84.85,84.23,84.64,111363.0,83.515,83.515,82.9047,83.3083,111363.0
2025-01-27 09:40:00,84.62,84.65,83.81,83.91,53071.0,83.2886,83.3181,82.4914,82.5898,53071.0
2025-01-27 09:45:00,83.86,83.86,83.25,83.26,53158.0,82.5406,82.5406,81.9402,81.95,53158.0
2025-01-27 09:50:00,83.2,83.39,83.02,83.23,25540.0,81.8909,82.078,81.7138,81.9205,25540.0
2025-01-27 09:55:00,83.32,83.46,83.06,83.36,33957.0,82.0091,82.1469,81.7532,82.0484,33957.0
2025-01-27 10:00:00,83.41,83.57,82.96,83.04,40406.0,82.0976,82.2551,81.6547,81.7335,40406.0
2025-01-27 10:05:00,83.06,83.08,82.75,82.8,34831.0,81.7532,81.7728,81.448,81.4972,34831.0
2025-01-27 10:10:00,82.82,82.82,82.29,82.49,45530.0,81.5169,81.5169,80.9953,81.1921,45530.0
2025-01-27 10:15:00,82.49,82.56,82.07,82.27,274403.0,81.1921,81.261,80.7787,80.9756,274403.0
2025-01-27 10:20:00,82.26,82.38,81.86,81.9,59742.0,80.9657,81.0839,80.572,80.6114,59742.0
2025-01-27 10:25:00,81.9,82.22,81.8,81.8,47268.0,80.6114,80.9264,80.513,80.513,47268.0
2025-01-27 10:30:00,81.78,81.86,81.22,81.28,53780.0,80.4933,80.572,79.9421,80.0012,53780.0
2025-01-27 10:35:00,81.25,81.34,80.93,81.11,65132.0,79.9716,80.0602,79.6567,79.8338,65132.0
2025-01-27 10:40:00,81.13,81.51,81.1,81.48,34817.0,79.8535,80.2275,79.824,80.198,34817.0
2025-01-27 10:45:00,81.48,81.76,81.42,81.54,33520.0,80.198,80.4736,80.139,80.2571,33520.0
2025-01-27 10:50:00,81.59,81.61,81.42,81.47,19917.0,80.3063,80.326,80.139,80.1882,19917.0
2025-01-27 10:55:00,81.48,81.61,81.28,81.35,18067.0,80.198,80.326,80.0012,80.0701,18067.0
2025-01-27 11:00:00,81.34,81.44,81.03,81.09,27797.0,80.0602,80.1586,79.7551,79.8141,27797.0
2025-01-27 11:05:00,81.09,81.17,80.77,80.8,66014.0,79.8141,79.8929,79.4992,79.5287,66014.0
2025-01-27 11:10:00,80.81,80.87,80.67,80.72,22025.0,79.5386,79.5976,79.4008,79.45,22025.0
2025-01-27 11:15:00,80.73,80.85,80.7,80.8,26972.0,79.4598,79.5779,79.4303,79.5287,26972.0
2025-01-27 11:20:00,80.8,80.8,80.46,80.51,80806.0,79.5287,79.5287,79.1941,79.2433,80806.0
2025-01-27 11:25:00,80.46,80.47,80.2,80.45,34987.0,79.1941,79.2039,78.9382,79.1842,34987.0
2025-01-27 11:30:00,80.49,80.72,80.4,80.56,40184.0,79.2236,79.45,79.135,79.2925,40184.0
2025-01-27 11:35:00,80.56,80.82,80.49,80.54,47662.0,79.2925,79.5484,79.2236,79.2728,47662.0
2025-01-27 11:40:00,80.55,80.64,80.45,80.45,37112.0,79.2826,79.3712,79.1842,79.1842,37112.0
2025-01-27 11:45:00,80.48,80.52,80.33,80.4,32010.0,79.2137,79.2531,79.0661,79.135,32010.0
2025-01-27 11:50:00,80.36,80.56,80.34,80.48,24448.0,79.0956,79.2925,79.0759,79.2137,24448.0
2025-01-27 11:55:00,80.5,80.89,80.45,80.87,29867.0,79.2334,79.6173,79.1842,79.5976,29867.0
2025-01-27 12:00:00,80.85,81.31,80.7,81.14,27121.0,79.5779,80.0307,79.4303,79.8634,27121.0
2025-01-27 12:05:00,81.12,81.21,80.96,81.13,50133.0,79.8437,79.9323,79.6862,79.8535,50133.0
2025-01-27 12:10:00,81.15,81.27,81.09,81.19,20240.0,79.8732,79.9913,79.8141,79.9126,20240.0
2025-01-27 12:15:00,81.21,81.26,81.0,81.05,24164.0,79.9323,79.9815,79.7256,79.7748,24164.0
2025-01-27 12:20:00,81.11,81.11,80.87,80.89,37508.0,79.8338,79.8338,79.5976,79.6173,37508.0
2025-01-27 12:25:00,80.85,81.11,80.75,81.05,17764.0,79.5779,79.8338,79.4795,79.7748,17764.0
2025-01-27 12:30:00,81.01,81.25,80.97,81.17,13256.0,79.7354,79.9716,79.696,79.8929,13256.0
2025-01-27 12:35:00,81.19,81.27,81.11,81.17,11895.0,79.9126,79.9913,79.8338,79.8929,11895.0
2025-01-27 12:40:00,81.17,81.55,81.12,81.54,21976.0,79.8929,80.2669,79.8437,80.2571,21976.0
2025-01-27 12:45:00,81.58,81.79,81.57,81.58,39211.0,80.2964,80.5031,80.2866,80.2964,39211.0
2025-01-27 12:50:00,81.56,81.57,81.15,81.18,18865.0,80.2768,80.2866,79.8732,79.9027,18865.0
2025-01-27 12:55:00,81.16,81.41,81.13,81.3,16033.0,79.883,80.1291,79.8535,80.0208,16033.0
2025-01-27 13:00:00,81.36,81.71,81.35,81.68,14512.0,80.0799,80.4244,80.0701,80.3949,14512.0
2025-01-27 13:05:00,81.7,81.74,81.54,81.6,12707.0,80.4145,80.4539,80.2571,80.3161,12707.0
2025-01-27 13:10:00,81.64,81.84,81.64,81.81,14414.0,80.3555,80.5523,80.3555,80.5228,14414.0
2025-01-27 13:15:00,81.81,81.83,81.71,81.82,20466.0,80.5228,80.5425,80.4244,80.5327,20466.0
2025-01-27 13:20:00,81.8,82.1,81.8,82.1,20275.0,80.513,80.8083,80.513,80.8083,20275.0
2025-01-27 13:25:00,82.1,82.21,81.74,81.74,26049.0,80.8083,80.9165,80.4539,80.4539,26049.0
2025-01-27 13:30:00,81.79,81.88,81.71,81.71,12557.0,80.5031,80.5917,80.4244,80.4244,12557.0
2025-01-27 13:35:00,81.73,81.8,81.64,81.79,13795.0,80.4441,80.513,80.3555,80.5031,13795.0
2025-01-27 13:40:00,81.8,81.84,81.66,81.72,18428.0,80.513,80.5523,80.3752,80.4342,18428.0
2025-01-27 13:45:00,81.7,81.81,81.58,81.64,16166.0,80.4145,80.5228,80.2964,80.3555,16166.0
2025-01-27 13:50:00,81.62,81.73,81.59,81.72,15855.0,80.3358,80.4441,80.3063,80.4342,15855.0
2025-01-27 13:55:00,81.73,81.92,81.72,81.84,23801.0,80.4441,80.6311,80.4342,80.5523,23801.0
2025-01-27 14:00:00,81.87,81.99,81.85,81.98,19101.0,80.5819,80.7,80.5622,80.6901,19101.0
2025-01-27 14:05:00,81.98,82.13,81.81,81.92,19513.0,80.6901,80.8378,80.5228,80.6311,19513.0
2025-01-27 14:10:00,81.9,81.92,81.72,81.74,14531.0,80.6114,80.6311,80.4342,80.4539,14531.0
2025-01-27 14:15:00,81.74,81.89,81.74,81.89,11212.0,80.4539,80.6016,80.4539,80.6016,11212.0
2025-01-27 14:20:00,81.89,82.24,81.87,82.2,20231.0,80.6016,80.9461,80.5819,80.9067,20231.0
2025-01-27 14:25:00,82.2,82.55,82.2,82.55,26723.0,80.9067,81.2512,80.9067,81.2512,26723.0
2025-01-27 14:30:00,82.49,82.54,81.99,82.02,36231.0,81.1921,81.2413,80.7,80.7295,36231.0
2025-01-27 14:35:00,82.09,82.22,82.07,82.19,18431.0,80.7984,80.9264,80.7787,80.8968,18431.0
2025-01-27 14:40:00,82.16,82.23,82.1,82.17,19866.0,80.8673,80.9362,80.8083,80.8772,19866.0
2025-01-27 14:45:00,82.16,82.16,81.99,82.06,21283.0,80.8673,80.8673,80.7,80.7689,21283.0
2025-01-27 14:50:00,82.0,82.02,81.84,81.93,14850.0,80.7098,80.7295,80.5523,80.6409,14850.0
2025-01-27 14:55:00,81.94,81.97,81.62,81.68,24252.0,80.6508,80.6803,80.3358,80.3949,24252.0
2025-01-27 15:00:00,81.64,81.66,81.45,81.48,27501.0,80.3555,80.3752,80.1685,80.198,27501.0
2025-01-27 15:05:00,81.47,81.58,81.36,81.45,56778.0,80.1882,80.2964,80.0799,80.1685,56778.0
2025-01-27 15:10:00,81.46,81.72,81.35,81.72,30869.0,80.1783,80.4342,80.0701,80.4342,30869.0
2025-01-27 15:15:00,81.71,82.13,81.68,82.11,29086.0,80.4244,80.8378,80.3949,80.8181,29086.0
2025-01-27 15:20:00,82.13,82.18,81.79,81.81,34855.0,80.8378,80.887,80.5031,80.5228,34855.0
2025-01-27 15:25:00,81.81,81.98,81.74,81.84,40261.0,80.5228,80.6901,80.4539,80.5523,40261.0
2025-01-27 15:30:00,81.86,81.94,81.74,81.89,29658.0,80.572,80.6508,80.4539,80.6016,29658.0
2025-01-27 15:35:00,81.88,81.92,81.58,81.58,27751.0,80.5917,80.6311,80.2964,80.2964,27751.0
2025-01-27 15:40:00,81.58,81.97,81.57,81.91,61851.0,80.2964,80.6803,80.2866,80.6212,61851.0
2025-01-27 15:45:00,81.91,82.14,81.89,82.06,68551.0,80.6212,80.8476,80.6016,80.7689,68551.0
2025-01-27 15:50:00,82.04,82.29,82.04,82.25,124364.0,80.7492,80.9953,80.7492,80.9559,124364.0
2025-01-27 15:55:00,82.25,82.28,81.96,82.11,451615.0,80.9559,80.9854,80.6705,80.8181,451615.0
2025-01-28 09:30:00,82.78,83.19,82.25,82.59,123294.0,81.4776,81.8811,80.9559,81.2905,123294.0
2025-01-28 09:35:00,82.57,83.06,82.47,82.53,43272.0,81.2709,81.7532,81.1724,81.2315,43272.0
2025-01-28 09:40:00,82.51,82.51,81.44,81.44,31112.0,81.2118,81.2118,80.1586,80.1586,31112.0
2025-01-28 09:45:00,81.32,81.51,81.22,81.25,40897.0,80.0405,80.2275,79.9421,79.9716,40897.0
2025-01-28 09:50:00,81.31,81.38,81.17,81.18,14175.0,80.0307,80.0996,79.8929,79.9027,14175.0
2025-01-28 09:55:00,81.16,81.3,80.71,81.04,21805.0,79.883,80.0208,79.4401,79.7649,21805.0
2025-01-28 10:00:00,80.99,81.45,80.85,81.4,36705.0,79.7157,80.1685,79.5779,80.1193,36705.0
2025-01-28 10:05:00,81.48,81.73,81.48,81.65,32366.0,80.198,80.4441,80.198,80.3653,32366.0
2025-01-28 10:10:00,81.61,81.67,81.42,81.53,26867.0,80.326,80.385,80.139,80.2472,26867.0
2025-01-28 10:15:00,81.53,82.15,81.5,81.92,74932.0,80.2472,80.8575,80.2177,80.6311,74932.0
2025-01-28 10:20:00,81.98,82.04,81.77,81.94,9968.0,80.6901,80.7492,80.4834,80.6508,9968.0
2025-01-28 10:25:00,81.86,82.12,81.72,81.95,33901.0,80.572,80.8279,80.4342,80.6606,33901.0
2025-01-28 10:30:00,81.89,82.02,81.79,81.84,17387.0,80.6016,80.7295,80.5031,80.5523,17387.0
2025-01-28 10:35:00,81.84,82.09,81.76,81.81,20978.0,80.5523,80.7984,80.4736,80.5228,20978.0
2025-01-28 10:40:00,81.87,81.97,81.85,81.93,11066.0,80.5819,80.6803,80.5622,80.6409,11066.0
2025-01-28 10:45:00,81.89,81.92,81.65,81.7,26834.0,80.6016,80.6311,80.3653,80.4145,26834.0
2025-01-28 10:50:00,81.7,81.89,81.69,81.88,19015.0,80.4145,80.6016,80.4047,80.5917,19015.0
2025-01-28 10:55:00,81.87,81.95,81.74,81.75,23679.0,80.5819,80.6606,80.4539,80.4638,23679.0
2025-01-28 11:00:00,81.75,81.94,81.72,81.76,11294.0,80.4638,80.6508,80.4342,80.4736,11294.0
2025-01-28 11:05:00,81.75,81.8,81.47,81.58,10308.0,80.4638,80.513,80.1882,80.2964,10308.0
2025-01-28 11:10:00,81.6,81.68,81.52,81.61,12918.0,80.3161,80.3949,80.2374,80.326,12918.0
2025-01-28 11:15:00,81.57,81.61,81.41,81.41,9437.0,80.2866,80.326,80.1291,80.1291,9437.0
2025-01-28 11:20:00,81.34,81.39,81.23,81.29,5398.0,80.0602,80.1094,79.9519,80.011,5398.0
2025-01-28 11:25:00,81.34,81.45,81.26,81.3,18079.0,80.0602,80.1685,79.9815,80.0208,18079.0
2025-01-28 11:30:00,81.25,81.37,81.12,81.15,20251.0,79.9716,80.0897,79.8437,79.8732,20251.0
2025-01-28 11:35:00,81.16,81.16,80.99,81.02,22047.0,79.883,79.883,79.7157,79.7452,22047.0
2025-01-28 11:40:00,81.0,81.04,80.92,80.99,16797.0,79.7256,79.7649,79.6468,79.7157,16797.0
2025-01-28 11:45:00,81.02,81.04,80.94,81.01,10664.0,79.7452,79.7649,79.6665,79.7354,10664.0
2025-01-28 11:50:00,81.04,81.06,80.91,80.93,12692.0,79.7649,79.7846,79.637,79.6567,12692.0
2025-01-28 11:55:00,80.97,81.04,80.94,80.97,8811.0,79.696,79.7649,79.6665,79.696,8811.0
2025-01-28 12:00:00,80.99,80.99,80.7,80.7,9135.0,79.7157,79.7157,79.4303,79.4303,9135.0
2025-01-28 12:05:00,80.73,80.83,80.66,80.77,14550.0,79.4598,79.5582,79.3909,79.4992,14550.0
2025-01-28 12:10:00,80.8,80.91,80.7,80.9,11317.0,79.5287,79.637,79.4303,79.6271,11317.0
2025-01-28 12:15:00,80.9,81.01,80.82,80.85,5804.0,79.6271,79.7354,79.5484,79.5779,5804.0
2025-01-28 12:20:00,80.82,80.86,80.7,80.8,9122.0,79.5484,79.5878,79.4303,79.5287,9122.0
2025-01-28 12:25:00,80.84,80.85,80.74,80.75,7140.0,79.5681,79.5779,79.4697,79.4795,7140.0
2025-01-28 12:30:00,80.77,80.98,80.74,80.98,9345.0,79.4992,79.7059,79.4697,79.7059,9345.0
2025-01-28 12:35:00,80.94,80.97,80.86,80.89,5667.0,79.6665,79.696,79.5878,79.6173,5667.0
2025-01-28 12:40:00,80.91,80.93,80.81,80.92,6232.0,79.637,79.6567,79.5386,79.6468,6232.0
2025-01-28 12:45:00,80.92,80.94,80.86,80.9,10496.0,79.6468,79.6665,79.5878,79.6271,10496.0
2025-01-28 12:50:00,80.91,81.03,80.89,80.94,6453.0,79.637,79.7551,79.6173,79.6665,6453.0
2025-01-28 12:55:00,80.91,81.03,80.91,80.99,8910.0,79.637,79.7551,79.637,79.7157,8910.0
2025-01-28 13:00:00,81.0,81.02,80.95,80.97,10712.0,79.7256,79.7452,79.6764,79.696,10712.0
2025-01-28 13:05:00,80.99,81.0,80.78,80.78,7550.0,79.7157,79.7256,79.509,79.509,7550.0
2025-01-28 13:10:00,80.82,80.86,80.76,80.79,6473.0,79.5484,79.5878,79.4893,79.5189,6473.0
2025-01-28 13:15:00,80.79,80.85,80.77,80.81,6136.0,79.5189,79.5779,79.4992,79.5386,6136.0
2025-01-28 13:20:00,80.79,80.85,80.77,80.83,7897.0,79.5189,79.5779,79.4992,79.5582,7897.0
2025-01-28 13:25:00,80.83,80.83,80.72,80.75,10963.0,79.5582,79.5582,79.45,79.4795,10963.0
2025-01-28 13:30:00,80.75,80.85,80.7,80.84,21229.0,79.4795,79.5779,79.4303,79.5681,21229.0
2025-01-28 13:35:00,80.85,80.92,80.75,80.89,14726.0,79.5779,79.6468,79.4795,79.6173,14726.0
2025-01-28 13:40:00,80.9,80.92,80.72,80.91,9645.0,79.6271,79.6468,79.45,79.637,9645.0
2025-01-28 13:45:00,80.91,80.97,80.88,80.93,4881.0,79.637,79.696,79.6075,79.6567,4881.0
2025-01-28 13:50:00,80.97,81.01,80.87,80.87,7942.0,79.696,79.7354,79.5976,79.5976,7942.0
2025-01-28 13:55:00,80.89,80.93,80.82,80.84,9981.0,79.6173,79.6567,79.5484,79.5681,9981.0
2025-01-28 14:00:00,80.83,81.0,80.83,80.95,9638.0,79.5582,79.7256,79.5582,79.6764,9638.0
2025-01-28 14:05:00,80.95,80.97,80.9,80.92,10356.0,79.6764,79.696,79.6271,79.6468,10356.0
2025-01-28 14:10:00,80.93,81.01,80.91,80.98,11337.0,79.6567,79.7354,79.637,79.7059,11337.0
2025-01-28 14:15:00,80.95,80.95,80.88,80.89,9160.0,79.6764,79.6764,79.6075,79.6173,9160.0
2025-01-28 14:20:00,80.86,81.14,80.84,81.07,24437.0,79.5878,79.8634,79.5681,79.7945,24437.0
2025-01-28 14:25:00,81.08,81.15,80.92,81.14,19487.0,79.8043,79.8732,79.6468,79.8634,19487.0
2025-01-28 14:30:00,81.12,81.29,81.12,81.17,18724.0,79.8437,80.011,79.8437,79.8929,18724.0
2025-01-28 14:35:00,81.18,81.2,80.98,80.99,11205.0,79.9027,79.9224,79.7059,79.7157,11205.0
2025-01-28 14:40:00,81.03,81.1,81.01,81.04,11074.0,79.7551,79.824,79.7354,79.7649,11074.0
2025-01-28 14:45:00,81.04,81.16,81.03,81.13,15623.0,79.7649,79.883,79.7551,79.8535,15623.0
2025-01-28 14:50:00,81.15,81.35,81.08,81.35,16192.0,79.8732,80.0701,79.8043,80.0701,16192.0
2025-01-28 14:55:00,81.35,81.37,81.3,81.37,7854.0,80.0701,80.0897,80.0208,80.0897,7854.0
2025-01-28 15:00:00,81.35,81.35,81.19,81.3,21455.0,80.0701,80.0701,79.9126,80.0208,21455.0
2025-01-28 15:05:00,81.3,81.34,81.24,81.32,21366.0,80.0208,80.0602,79.9618,80.0405,21366.0
2025-01-28 15:10:00,81.33,81.4,81.31,81.39,13217.0,80.0504,80.1193,80.0307,80.1094,13217.0
2025-01-28 15:15:00,81.39,81.47,81.36,81.45,18694.0,80.1094,80.1882,80.0799,80.1685,18694.0
2025-01-28 15:20:00,81.44,81.46,81.35,81.45,18730.0,80.1586,80.1783,80.0701,80.1685,18730.0
2025-01-28 15:25:00,81.45,81.46,81.35,81.36,17793.0,80.1685,80.1783,80.0701,80.0799,17793.0
2025-01-28 15:30:00,81.33,81.5,81.33,81.5,17502.0,80.0504,80.2177,80.0504,80.2177,17502.0
2025-01-28 15:35:00,81.5,81.62,81.4,81.55,30474.0,80.2177,80.3358,80.1193,80.2669,30474.0
2025-01-28 15:40:00,81.55,81.62,81.46,81.62,37473.0,80.2669,80.3358,80.1783,80.3358,37473.0
2025-01-28 15:45:00,81.6,81.68,81.55,81.64,46488.0,80.3161,80.3949,80.2669,80.3555,46488.0
2025-01-28 15:50:00,81.65,81.91,81.65,81.77,79786.0,80.3653,80.6212,80.3653,80.4834,79786.0
2025-01-28 15:55:00,81.72,81.76,81.55,81.72,265478.0,80.4342,80.4736,80.2669,80.4342,265478.0
2025-01-29 09:30:00,81.44,81.97,81.15,81.86,67712.0,80.1586,80.6803,79.8732,80.572,67712.0
2025-01-29 09:35:00,81.81,81.95,81.62,81.9,15462.0,80.5228,80.6606,80.3358,80.6114,15462.0
2025-01-29 09:40:00,81.95,82.32,81.82,82.23,44200.0,80.6606,81.0248,80.5327,80.9362,44200.0
2025-01-29 09:45:00,82.23,82.32,82.0,82.32,72129.0,80.9362,81.0248,80.7098,81.0248,72129.0
2025-01-29 09:50:00,82.28,82.4,82.13,82.14,22327.0,80.9854,81.1035,80.8378,80.8476,22327.0
2025-01-29 09:55:00,82.18,82.62,82.18,82.42,53256.0,80.887,81.3201,80.887,81.1232,53256.0
2025-01-29 10:00:00,82.45,82.64,82.21,82.61,48493.0,81.1527,81.3398,80.9165,81.3102,48493.0
2025-01-29 10:05:00,82.62,82.76,82.42,82.43,32432.0,81.3201,81.4579,81.1232,81.1331,32432.0
2025-01-29 10:10:00,82.48,82.5,82.08,82.19,51577.0,81.1823,81.202,80.7886,80.8968,51577.0
2025-01-29 10:15:00,82.18,82.19,81.94,81.98,32601.0,80.887,80.8968,80.6508,80.6901,32601.0
2025-01-29 10:20:00,81.98,82.17,81.95,82.17,13247.0,80.6901,80.8772,80.6606,80.8772,13247.0
2025-01-29 10:25:00,82.19,82.24,82.03,82.08,12927.0,80.8968,80.9461,80.7394,80.7886,12927.0
2025-01-29 10:30:00,82.08,82.12,81.98,82.11,15319.0,80.7886,80.8279,80.6901,80.8181,15319.0
2025-01-29 10:35:00,82.11,82.28,82.07,82.28,23946.0,80.8181,80.9854,80.7787,80.9854,23946.0
2025-01-29 10:40:00,82.29,82.49,82.27,82.42,15010.0,80.9953,81.1921,80.9756,81.1232,15010.0
2025-01-29 10:45:00,82.44,82.45,82.13,82.15,17707.0,81.1429,81.1527,80.8378,80.8575,17707.0
2025-01-29 10:50:00,82.16,82.3,82.13,82.25,12835.0,80.8673,81.0051,80.8378,80.9559,12835.0
2025-01-29 10:55:00,82.25,82.34,82.23,82.25,10776.0,80.9559,81.0445,80.9362,80.9559,10776.0
2025-01-29 11:00:00,82.26,82.32,82.13,82.13,15665.0,80.9657,81.0248,80.8378,80.8378,15665.0
2025-01-29 11:05:00,82.16,82.16,81.99,82.12,25038.0,80.8673,80.8673,80.7,80.8279,25038.0
2025-01-29 11:10:00,82.13,82.22,82.02,82.07,15559.0,80.8378,80.9264,80.7295,80.7787,15559.0
2025-01-29 11:15:00,82.05,82.1,81.98,82.05,17533.0,80.759,80.8083,80.6901,80.759,17533.0
2025-01-29 11:20:00,82.04,82.11,82.0,82.07,9247.0,80.7492,80.8181,80.7098,80.7787,9247.0
2025-01-29 11:25:00,82.05,82.12,81.96,82.08,18891.0,80.759,80.8279,80.6705,80.7886,18891.0
2025-01-29 11:30:00,82.12,82.32,82.12,82.3,4156.0,80.8279,81.0248,80.8279,81.0051,4156.0
2025-01-29 11:35:00,82.32,82.35,82.19,82.23,39637.0,81.0248,81.0543,80.8968,80.9362,39637.0
2025-01-29 11:40:00,82.25,82.25,82.13,82.23,12879.0,80.9559,80.9559,80.8378,80.9362,12879.0
2025-01-29 11:45:00,82.23,82.24,82.02,82.02,9363.0,80.9362,80.9461,80.7295,80.7295,9363.0
2025-01-29 11:50:00,82.08,82.12,82.0,82.06,9398.0,80.7886,80.8279,80.7098,80.7689,9398.0
2025-01-29 11:55:00,82.07,82.07,81.97,82.0,4585.0,80.7787,80.7787,80.6803,80.7098,4585.0
2025-01-29 12:00:00,82.0,82.24,82.0,82.19,7309.0,80.7098,80.9461,80.7098,80.8968,7309.0
2025-01-29 12:05:00,82.19,82.25,82.16,82.23,7981.0,80.8968,80.9559,80.8673,80.9362,7981.0
2025-01-29 12:10:00,82.29,82.36,82.23,82.33,6278.0,80.9953,81.0642,80.9362,81.0346,6278.0
2025-01-29 12:15:00,82.3,82.34,82.26,82.32,5023.0,81.0051,81.0445,80.9657,81.0248,5023.0
2025-01-29 12:20:00,82.31,82.35,82.16,82.18,8382.0,81.015,81.0543,80.8673,80.887,8382.0
2025-01-29 12:25:00,82.2,82.24,82.13,82.13,5440.0,80.9067,80.9461,80.8378,80.8378,5440.0
2025-01-29 12:30:00,82.14,82.2,82.07,82.15,12598.0,80.8476,80.9067,80.7787,80.8575,12598.0
2025-01-29 12:35:00,82.14,82.17,82.09,82.14,8718.0,80.8476,80.8772,80.7984,80.8476,8718.0
2025-01-29 12:40:00,82.14,82.14,81.96,82.13,32365.0,80.8476,80.8476,80.6705,80.8378,32365.0
2025-01-29 12:45:00,82.17,82.19,82.11,82.16,98967.0,80.8772,80.8968,80.8181,80.8673,98967.0
2025-01-29 12:50:00,82.14,82.22,82.11,82.16,6590.0,80.8476,80.9264,80.8181,80.8673,6590.0
2025-01-29 12:55:00,82.18,82.21,82.15,82.18,5189.0,80.887,80.9165,80.8575,80.887,5189.0
2025-01-29 13:00:00,82.19,82.23,81.98,82.08,37041.0,80.8968,80.9362,80.6901,80.7886,37041.0
2025-01-29 13:05:00,82.1,82.21,82.05,82.14,11190.0,80.8083,80.9165,80.759,80.8476,11190.0
2025-01-29 13:10:00,82.15,82.17,82.06,82.1,14839.0,80.8575,80.8772,80.7689,80.8083,14839.0
2025-01-29 13:15:00,82.11,82.21,82.07,82.19,7959.0,80.8181,80.9165,80.7787,80.8968,7959.0
2025-01-29 13:20:00,82.2,82.24,82.17,82.21,3925.0,80.9067,80.9461,80.8772,80.9165,3925.0
2025-01-29 13:25:00,82.23,82.25,82.1,82.1,6220.0,80.9362,80.9559,80.8083,80.8083,6220.0
2025-01-29 13:30:00,82.12,82.19,82.1,82.16,6809.0,80.8279,80.8968,80.8083,80.8673,6809.0
2025-01-29 13:35:00,82.14,82.18,82.08,82.18,7411.0,80.8476,80.887,80.7886,80.887,7411.0
2025-01-29 13:40:00,82.17,82.21,82.17,82.18,2211.0,80.8772,80.9165,80.8772,80.887,2211.0
2025-01-29 13:45:00,82.18,82.25,82.18,82.24,8926.0,80.887,80.9559,80.887,80.9461,8926.0
2025-01-29 13:50:00,82.24,82.24,82.06,82.14,14604.0,80.9461,80.9461,80.7689,80.8476,14604.0
2025-01-29 13:55:00,82.13,82.23,82.08,82.2,21454.0,80.8378,80.9362,80.7886,80.9067,21454.0
2025-01-29 14:00:00,82.15,82.16,82.04,82.08,25837.0,80.8575,80.8673,80.7492,80.7886,25837.0
2025-01-29 14:05:00,82.05,82.16,82.03,82.05,9435.0,80.759,80.8673,80.7394,80.759,9435.0
2025-01-29 14:10:00,82.05,82.05,81.84,81.9,8190.0,80.759,80.759,80.5523,80.6114,8190.0
2025-01-29 14:15:00,81.88,81.95,81.73,81.84,10625.0,80.5917,80.6606,80.4441,80.5523,10625.0
2025-01-29 14:20:00,81.87,81.89,81.76,81.83,13590.0,80.5819,80.6016,80.4736,80.5425,13590.0
2025-01-29 14:25:00,81.81,81.85,81.73,81.83,15195.0,80.5228,80.5622,80.4441,80.5425,15195.0
2025-01-29 14:30:00,81.84,82.1,81.84,82.03,9702.0,80.5523,80.8083,80.5523,80.7394,9702.0
2025-01-29 14:35:00,82.03,82.25,82.01,82.16,14554.0,80.7394,80.9559,80.7197,80.8673,14554.0
2025-01-29 14:40:00,82.17,82.35,82.17,82.34,7931.0,80.8772,81.0543,80.8772,81.0445,7931.0
2025-01-29 14:45:00,82.32,82.35,82.19,82.2,23027.0,81.0248,81.0543,80.8968,80.9067,23027.0
2025-01-29 14:50:00,82.18,82.3,82.12,82.22,18426.0,80.887,81.0051,80.8279,80.9264,18426.0
2025-01-29 14:55:00,82.22,82.38,82.14,82.26,41393.0,80.9264,81.0839,80.8476,80.9657,41393.0
2025-01-29 15:00:00,82.25,82.33,82.18,82.19,10797.0,80.9559,81.0346,80.887,80.8968,10797.0
2025-01-29 15:05:00,82.16,82.29,82.12,82.21,18857.0,80.8673,80.9953,80.8279,80.9165,18857.0
2025-01-29 15:10:00,82.2,82.26,82.12,82.16,18971.0,80.9067,80.9657,80.8279,80.8673,18971.0
2025-01-29 15:15:00,82.17,82.18,81.94,82.05,11291.0,80.8772,80.887,80.6508,80.759,11291.0
2025-01-29 15:20:00,82.08,82.3,82.07,82.29,16199.0,80.7886,81.0051,80.7787,80.9953,16199.0
2025-01-29 15:25:00,82.28,82.37,82.22,82.23,24267.0,80.9854,81.074,80.9264,80.9362,24267.0
2025-01-29 15:30:00,82.26,82.29,82.16,82.19,41436.0,80.9657,80.9953,80.8673,80.8968,41436.0
2025-01-29 15:35:00,82.17,82.18,81.92,81.94,16185.0,80.8772,80.887,80.6311,80.6508,16185.0
2025-01-29 15:40:00,81.94,81.99,81.84,81.9,22023.0,80.6508,80.7,80.5523,80.6114,22023.0
2025-01-29 15:45:00,81.9,81.91,81.74,81.82,26485.0,80.6114,80.6212,80.4539,80.5327,26485.0
2025-01-29 15:50:00,81.81,82.02,81.7,81.75,41885.0,80.5228,80.7295,80.4145,80.4638,41885.0
2025-01-29 15:55:00,81.76,81.91,81.67,81.7,150160.0,80.4736,80.6212,80.385,80.4145,150160.0
2025-01-30 09:30:00,82.7,82.8,81.82,82.71,94472.0,81.3988,81.4972,80.5327,81.4087,94472.0
2025-01-30 09:35:00,82.73,82.97,82.72,82.96,6649.0,81.4283,81.6646,81.4185,81.6547,6649.0
2025-01-30 09:40:00,82.96,83.07,82.75,82.9,11576.0,81.6547,81.763,81.448,81.5957,11576.0
2025-01-30 09:45:00,82.99,83.12,82.89,83.03,11898.0,81.6843,81.8122,81.5858,81.7236,11898.0
2025-01-30 09:50:00,83.0,83.13,82.92,82.99,32141.0,81.6941,81.8221,81.6154,81.6843,32141.0
2025-01-30 09:55:00,83.05,83.17,82.94,82.95,33107.0,81.7433,81.8614,81.635,81.6449,33107.0
2025-01-30 10:00:00,83.0,83.2,82.97,83.2,11888.0,81.6941,81.8909,81.6646,81.8909,11888.0
2025-01-30 10:05:00,83.2,83.33,83.04,83.07,21296.0,81.8909,82.0189,81.7335,81.763,21296.0
2025-01-30 10:10:00,83.07,83.18,83.03,83.11,11589.0,81.763,81.8713,81.7236,81.8024,11589.0
2025-01-30 10:15:00,83.11,83.28,83.11,83.21,7975.0,81.8024,81.9697,81.8024,81.9008,7975.0
2025-01-30 10:20:00,83.2,83.28,83.15,83.2,8183.0,81.8909,81.9697,81.8417,81.8909,8183.0
2025-01-30 10:25:00,83.14,83.24,83.08,83.16,13236.0,81.8319,81.9303,81.7728,81.8516,13236.0
2025-01-30 10:30:00,83.19,83.34,83.15,83.31,7552.0,81.8811,82.0287,81.8417,81.9992,7552.0
2025-01-30 10:35:00,83.31,83.35,83.27,83.28,19053.0,81.9992,82.0386,81.9598,81.9697,19053.0
2025-01-30 10:40:00,83.32,83.43,83.28,83.43,10271.0,82.0091,82.1173,81.9697,82.1173,10271.0
2025-01-30 10:45:00,83.42,83.44,83.3,83.43,6222.0,82.1075,82.1272,81.9894,82.1173,6222.0
2025-01-30 10:50:00,83.46,83.46,83.05,83.05,51233.0,82.1469,82.1469,81.7433,81.7433,51233.0
2025-01-30 10:55:00,83.09,83.2,83.04,83.19,18649.0,81.7827,81.8909,81.7335,81.8811,18649.0
2025-01-30 11:00:00,83.18,83.21,83.12,83.15,5414.0,81.8713,81.9008,81.8122,81.8417,5414.0
2025-01-30 11:05:00,83.15,83.19,83.08,83.08,15921.0,81.8417,81.8811,81.7728,81.7728,15921.0
2025-01-30 11:10:00,83.11,83.2,83.07,83.2,10204.0,81.8024,81.8909,81.763,81.8909,10204.0
2025-01-30 11:15:00,83.22,83.22,83.06,83.06,23283.0,81.9106,81.9106,81.7532,81.7532,23283.0
2025-01-30 11:20:00,83.07,83.14,82.98,83.1,7965.0,81.763,81.8319,81.6744,81.7925,7965.0
2025-01-30 11:25:00,83.1,83.12,83.04,83.04,3158.0,81.7925,81.8122,81.7335,81.7335,3158.0
2025-01-30 11:30:00,83.02,83.08,82.99,83.02,4215.0,81.7138,81.7728,81.6843,81.7138,4215.0
2025-01-30 11:35:00,83.04,83.2,83.04,83.16,2720.0,81.7335,81.8909,81.7335,81.8516,2720.0
2025-01-30 11:40:00,83.16,83.19,83.12,83.14,3574.0,81.8516,81.8811,81.8122,81.8319,3574.0
2025-01-30 11:45:00,83.16,83.21,83.08,83.08,6028.0,81.8516,81.9008,81.7728,81.7728,6028.0
2025-01-30 11:50:00,83.04,83.06,82.97,83.03,4881.0,81.7335,81.7532,81.6646,81.7236,4881.0
2025-01-30 11:55:00,83.01,83.05,82.99,83.03,1622.0,81.7039,81.7433,81.6843,81.7236,1622.0
2025-01-30 12:00:00,83.06,83.16,83.05,83.13,3802.0,81.7532,81.8516,81.7433,81.8221,3802.0
2025-01-30 12:05:00,83.13,83.17,83.0,83.02,3899.0,81.8221,81.8614,81.6941,81.7138,3899.0
2025-01-30 12:10:00,83.02,83.08,82.99,83.07,6607.0,81.7138,81.7728,81.6843,81.763,6607.0
2025-01-30 12:15:00,83.08,83.16,83.05,83.14,8625.0,81.7728,81.8516,81.7433,81.8319,8625.0
2025-01-30 12:20:00,83.12,83.25,83.12,83.15,8866.0,81.8122,81.9402,81.8122,81.8417,8866.0
2025-01-30 12:25:00,83.15,83.24,83.08,83.11,4862.0,81.8417,81.9303,81.7728,81.8024,4862.0
2025-01-30 12:30:00,83.11,83.16,83.07,83.12,4079.0,81.8024,81.8516,81.763,81.8122,4079.0
2025-01-30 12:35:00,83.15,83.32,83.15,83.26,9993.0,81.8417,82.0091,81.8417,81.95,9993.0
2025-01-30 12:40:00,83.24,83.25,83.19,83.22,3429.0,81.9303,81.9402,81.8811,81.9106,3429.0
2025-01-30 12:45:00,83.2,83.24,83.19,83.21,2739.0,81.8909,81.9303,81.8811,81.9008,2739.0
2025-01-30 12:50:00,83.24,83.33,83.24,83.33,2811.0,81.9303,82.0189,81.9303,82.0189,2811.0
2025-01-30 12:55:00,83.33,83.36,83.29,83.34,5002.0,82.0189,82.0484,81.9795,82.0287,5002.0
2025-01-30 13:00:00,83.33,83.37,83.28,83.35,8095.0,82.0189,82.0583,81.9697,82.0386,8095.0
2025-01-30 13:05:00,83.37,83.41,83.33,83.39,5685.0,82.0583,82.0976,82.0189,82.078,5685.0
2025-01-30 13:10:00,83.4,83.51,83.38,83.51,5959.0,82.0878,82.1961,82.0681,82.1961,5959.0
2025-01-30 13:15:00,83.51,83.64,83.49,83.64,16900.0,82.1961,82.324,82.1764,82.324,16900.0
2025-01-30 13:20:00,83.63,83.69,83.58,83.64,8403.0,82.3142,82.3732,82.265,82.324,8403.0
2025-01-30 13:25:00,83.64,83.69,83.63,83.69,8514.0,82.324,82.3732,82.3142,82.3732,8514.0
2025-01-30 13:30:00,83.7,83.78,83.69,83.77,9780.0,82.3831,82.4618,82.3732,82.452,9780.0
2025-01-30 13:35:00,83.77,84.0,83.74,83.99,25383.0,82.452,82.6784,82.4225,82.6685,25383.0
2025-01-30 13:40:00,83.98,84.07,83.97,84.06,15586.0,82.6587,82.7473,82.6488,82.7374,15586.0
2025-01-30 13:45:00,84.07,84.25,84.04,84.24,30576.0,82.7473,82.9244,82.7177,82.9146,30576.0
2025-01-30 13:50:00,84.25,84.31,84.24,84.29,17692.0,82.9244,82.9835,82.9146,82.9638,17692.0
2025-01-30 13:55:00,84.28,84.28,83.93,83.95,24773.0,82.954,82.954,82.6095,82.6291,24773.0
2025-01-30 14:00:00,83.96,84.07,83.95,83.98,12805.0,82.639,82.7473,82.6291,82.6587,12805.0
2025-01-30 14:05:00,83.98,84.08,83.97,84.04,8671.0,82.6587,82.7571,82.6488,82.7177,8671.0
2025-01-30 14:10:00,84.03,84.03,83.94,83.97,10180.0,82.7079,82.7079,82.6193,82.6488,10180.0
2025-01-30 14:15:00,83.96,84.0,83.94,83.98,8197.0,82.639,82.6784,82.6193,82.6587,8197.0
2025-01-30 14:20:00,83.97,84.19,83.96,84.17,78063.0,82.6488,82.8654,82.639,82.8457,78063.0
2025-01-30 14:25:00,84.16,84.38,84.15,84.28,169232.0,82.8358,83.0524,82.826,82.954,169232.0
2025-01-30 14:30:00,84.28,84.31,84.08,84.09,69425.0,82.954,82.9835,82.7571,82.7669,69425.0
2025-01-30 14:35:00,84.09,84.12,83.97,84.0,14425.0,82.7669,82.7965,82.6488,82.6784,14425.0
2025-01-30 14:40:00,83.98,84.0,83.84,83.92,8988.0,82.6587,82.6784,82.5209,82.5996,8988.0
2025-01-30 14:45:00,83.92,83.93,83.76,83.76,5342.0,82.5996,82.6095,82.4421,82.4421,5342.0
2025-01-30 14:50:00,83.78,83.85,83.75,83.83,7515.0,82.4618,82.5307,82.4323,82.511,7515.0
2025-01-30 14:55:00,83.84,83.85,83.58,83.67,35761.0,82.5209,82.5307,82.265,82.3536,35761.0
2025-01-30 15:00:00,83.66,83.73,83.59,83.73,7598.0,82.3437,82.4126,82.2748,82.4126,7598.0
2025-01-30 15:05:00,83.75,83.75,83.66,83.71,7552.0,82.4323,82.4323,82.3437,82.3929,7552.0
2025-01-30 15:10:00,83.71,83.82,83.71,83.82,8133.0,82.3929,82.5012,82.3929,82.5012,8133.0
2025-01-30 15:15:00,83.83,83.92,83.8,83.89,8092.0,82.511,82.5996,82.4815,82.5701,8092.0
2025-01-30 15:20:00,83.89,83.93,83.87,83.93,9585.0,82.5701,82.6095,82.5504,82.6095,9585.0
2025-01-30 15:25:00,83.93,83.97,83.89,83.91,10076.0,82.6095,82.6488,82.5701,82.5898,10076.0
2025-01-30 15:30:00,83.91,84.0,83.88,83.91,13311.0,82.5898,82.6784,82.5603,82.5898,13311.0
2025-01-30 15:35:00,83.9,83.9,83.45,83.45,32114.0,82.5799,82.5799,82.137,82.137,32114.0
2025-01-30 15:40:00,83.46,83.47,83.25,83.27,33644.0,82.1469,82.1567,81.9402,81.9598,33644.0
2025-01-30 15:45:00,83.26,83.65,83.18,83.63,66786.0,81.95,82.3339,81.8713,82.3142,66786.0
2025-01-30 15:50:00,83.66,83.94,83.66,83.87,60355.0,82.3437,82.6193,82.3437,82.5504,60355.0
2025-01-30 15:55:00,83.88,84.03,83.72,83.79,204857.0,82.5603,82.7079,82.4028,82.4717,204857.0
2025-01-31 09:30:00,83.96,83.96,83.27,83.45,27857.0,82.639,82.639,81.9598,82.137,27857.0
2025-01-31 09:35:00,83.45,83.72,83.14,83.57,6440.0,82.137,82.4028,81.8319,82.2551,6440.0
2025-01-31 09:40:00,83.6,83.9,83.6,83.79,7934.0,82.2847,82.5799,82.2847,82.4717,7934.0
2025-01-31 09:45:00,83.73,83.81,83.55,83.56,14795.0,82.4126,82.4914,82.2354,82.2453,14795.0
2025-01-31 09:50:00,83.56,83.6,83.46,83.49,4537.0,82.2453,82.2847,82.1469,82.1764,4537.0
2025-01-31 09:55:00,83.53,83.72,83.46,83.62,17693.0,82.2158,82.4028,82.1469,82.3043,17693.0
2025-01-31 10:00:00,83.6,83.71,83.51,83.63,13801.0,82.2847,82.3929,82.1961,82.3142,13801.0
2025-01-31 10:05:00,83.66,83.9,83.55,83.84,6769.0,82.3437,82.5799,82.2354,82.5209,6769.0
2025-01-31 10:10:00,83.89,83.9,83.65,83.68,12721.0,82.5701,82.5799,82.3339,82.3634,12721.0
2025-01-31 10:15:00,83.71,83.75,83.69,83.73,7272.0,82.3929,82.4323,82.3732,82.4126,7272.0
2025-01-31 10:20:00,83.73,83.94,83.71,83.92,9324.0,82.4126,82.6193,82.3929,82.5996,9324.0
2025-01-31 10:25:00,83.92,84.0,83.89,83.91,5681.0,82.5996,82.6784,82.5701,82.5898,5681.0
2025-01-31 10:30:00,83.9,84.01,83.9,84.01,2945.0,82.5799,82.6882,82.5799,82.6882,2945.0
2025-01-31 10:35:00,84.01,84.09,83.93,84.08,4207.0,82.6882,82.7669,82.6095,82.7571,4207.0
2025-01-31 10:40:00,84.09,84.21,84.09,84.18,14885.0,82.7669,82.8851,82.7669,82.8555,14885.0
2025-01-31 10:45:00,84.15,84.38,84.13,84.31,5941.0,82.826,83.0524,82.8063,82.9835,5941.0
2025-01-31 10:50:00,84.34,84.41,84.3,84.33,6201.0,83.013,83.0819,82.9736,83.0032,6201.0
2025-01-31 10:55:00,84.33,84.43,84.33,84.37,4190.0,83.0032,83.1016,83.0032,83.0425,4190.0
2025-01-31 11:00:00,84.38,84.46,84.32,84.45,8369.0,83.0524,83.1311,82.9933,83.1213,8369.0
2025-01-31 11:05:00,84.46,84.54,84.43,84.51,3315.0,83.1311,83.2099,83.1016,83.1803,3315.0
2025-01-31 11:10:00,84.54,84.62,84.47,84.47,8414.0,83.2099,83.2886,83.141,83.141,8414.0
2025-01-31 11:15:00,84.49,84.49,84.35,84.35,2849.0,83.1607,83.1607,83.0229,83.0229,2849.0
2025-01-31 11:20:00,84.39,84.4,84.34,84.36,2571.0,83.0622,83.0721,83.013,83.0327,2571.0
2025-01-31 11:25:00,84.35,84.37,84.31,84.35,8789.0,83.0229,83.0425,82.9835,83.0229,8789.0
2025-01-31 11:30:00,84.34,84.4,84.25,84.26,7672.0,83.013,83.0721,82.9244,82.9343,7672.0
2025-01-31 11:35:00,84.25,84.35,84.25,84.35,7293.0,82.9244,83.0229,82.9244,83.0229,7293.0
2025-01-31 11:40:00,84.32,84.33,84.18,84.21,4850.0,82.9933,83.0032,82.8555,82.8851,4850.0
2025-01-31 11:45:00,84.21,84.21,83.77,83.82,8297.0,82.8851,82.8851,82.452,82.5012,8297.0
2025-01-31 11:50:00,83.85,83.95,83.78,83.95,40558.0,82.5307,82.6291,82.4618,82.6291,40558.0
2025-01-31 11:55:00,83.95,83.95,83.78,83.79,5205.0,82.6291,82.6291,82.4618,82.4717,5205.0
2025-01-31 12:00:00,83.77,83.87,83.76,83.76,4333.0,82.452,82.5504,82.4421,82.4421,4333.0
2025-01-31 12:05:00,83.73,83.83,83.72,83.83,11194.0,82.4126,82.511,82.4028,82.511,11194.0
2025-01-31 12:10:00,83.83,83.84,83.72,83.79,3247.0,82.511,82.5209,82.4028,82.4717,3247.0
2025-01-31 12:15:00,83.75,83.78,83.68,83.76,7236.0,82.4323,82.4618,82.3634,82.4421,7236.0
2025-01-31 12:20:00,83.77,83.9,83.76,83.8,15700.0,82.452,82.5799,82.4421,82.4815,15700.0
2025-01-31 12:25:00,83.8,83.97,83.78,83.91,10668.0,82.4815,82.6488,82.4618,82.5898,10668.0
2025-01-31 12:30:00,83.91,84.01,83.9,83.98,5574.0,82.5898,82.6882,82.5799,82.6587,5574.0
2025-01-31 12:35:00,84.0,84.03,83.98,84.02,3574.0,82.6784,82.7079,82.6587,82.698,3574.0
2025-01-31 12:40:00,83.98,84.06,83.96,84.01,6185.0,82.6587,82.7374,82.639,82.6882,6185.0
2025-01-31 12:45:00,84.06,84.06,83.94,83.95,4844.0,82.7374,82.7374,82.6193,82.6291,4844.0
2025-01-31 12:50:00,83.94,84.02,83.92,84.0,2108.0,82.6193,82.698,82.5996,82.6784,2108.0
2025-01-31 12:55:00,84.01,84.01,83.92,83.95,4906.0,82.6882,82.6882,82.5996,82.6291,4906.0
2025-01-31 13:00:00,83.92,83.98,83.9,83.98,3591.0,82.5996,82.6587,82.5799,82.6587,3591.0
2025-01-31 13:05:00,84.0,84.11,84.0,84.09,4140.0,82.6784,82.7866,82.6784,82.7669,4140.0
2025-01-31 13:10:00,84.09,84.11,84.06,84.09,2646.0,82.7669,82.7866,82.7374,82.7669,2646.0
2025-01-31 13:15:00,84.06,84.13,83.9,83.9,7253.0,82.7374,82.8063,82.5799,82.5799,7253.0
2025-01-31 13:20:00,83.93,83.97,83.82,83.82,4845.0,82.6095,82.6488,82.5012,82.5012,4845.0
2025-01-31 13:25:00,83.81,83.9,83.72,83.89,10194.0,82.4914,82.5799,82.4028,82.5701,10194.0
2025-01-31 13:30:00,83.87,83.95,83.74,83.74,17514.0,82.5504,82.6291,82.4225,82.4225,17514.0
2025-01-31 13:35:00,83.77,83.79,83.7,83.72,5055.0,82.452,82.4717,82.3831,82.4028,5055.0
2025-01-31 13:40:00,83.72,83.78,83.65,83.71,3373.0,82.4028,82.4618,82.3339,82.3929,3373.0
2025-01-31 13:45:00,83.76,83.79,83.72,83.73,2129.0,82.4421,82.4717,82.4028,82.4126,2129.0
2025-01-31 13:50:00,83.76,83.76,83.69,83.73,2874.0,82.4421,82.4421,82.3732,82.4126,2874.0
2025-01-31 13:55:00,83.75,83.79,83.71,83.74,3097.0,82.4323,82.4717,82.3929,82.4225,3097.0
2025-01-31 14:00:00,83.71,83.78,83.71,83.75,4342.0,82.3929,82.4618,82.3929,82.4323,4342.0
2025-01-31 14:05:00,83.72,83.72,83.54,83.54,8051.0,82.4028,82.4028,82.2256,82.2256,8051.0
2025-01-31 14:10:00,83.57,83.73,83.57,83.67,13016.0,82.2551,82.4126,82.2551,82.3536,13016.0
2025-01-31 14:15:00,83.74,83.74,83.56,83.56,6339.0,82.4225,82.4225,82.2453,82.2453,6339.0
2025-01-31 14:20:00,83.56,83.67,83.52,83.67,5332.0,82.2453,82.3536,82.2059,82.3536,5332.0
2025-01-31 14:25:00,83.7,83.71,83.65,83.69,7762.0,82.3831,82.3929,82.3339,82.3732,7762.0
2025-01-31 14:30:00,83.71,83.8,83.69,83.79,4165.0,82.3929,82.4815,82.3732,82.4717,4165.0
2025-01-31 14:35:00,83.77,83.77,83.67,83.73,5942.0,82.452,82.452,82.3536,82.4126,5942.0
2025-01-31 14:40:00,83.72,83.75,83.65,83.67,8850.0,82.4028,82.4323,82.3339,82.3536,8850.0
2025-01-31 14:45:00,83.64,83.7,83.59,83.7,5809.0,82.324,82.3831,82.2748,82.3831,5809.0
2025-01-31 14:50:00,83.7,83.77,83.67,83.77,3639.0,82.3831,82.452,82.3536,82.452,3639.0
2025-01-31 14:55:00,83.75,83.82,83.73,83.81,2422.0,82.4323,82.5012,82.4126,82.4914,2422.0
2025-01-31 15:00:00,83.78,83.78,83.56,83.58,12584.0,82.4618,82.4618,82.2453,82.265,12584.0
2025-01-31 15:05:00,83.58,83.63,83.5,83.5,2967.0,82.265,82.3142,82.1862,82.1862,2967.0
2025-01-31 15:10:00,83.49,83.69,83.49,83.65,4134.0,82.1764,82.3732,82.1764,82.3339,4134.0
2025-01-31 15:15:00,83.7,83.73,83.67,83.69,9068.0,82.3831,82.4126,82.3536,82.3732,9068.0
2025-01-31 15:20:00,83.7,83.77,83.67,83.69,9877.0,82.3831,82.452,82.3536,82.3732,9877.0
2025-01-31 15:25:00,83.7,83.7,83.59,83.61,4742.0,82.3831,82.3831,82.2748,82.2945,4742.0
2025-01-31 15:30:00,83.63,83.71,83.55,83.63,10135.0,82.3142,82.3929,82.2354,82.3142,10135.0
2025-01-31 15:35:00,83.63,83.66,83.45,83.46,12129.0,82.3142,82.3437,82.137,82.1469,12129.0
2025-01-31 15:40:00,83.46,83.47,83.34,83.37,12396.0,82.1469,82.1567,82.0287,82.0583,12396.0
2025-01-31 15:45:00,83.37,83.56,83.35,83.56,19428.0,82.0583,82.2453,82.0386,82.2453,19428.0
2025-01-31 15:50:00,83.56,83.63,83.43,83.52,36241.0,82.2453,82.3142,82.1173,82.2059,36241.0
2025-01-31 15:55:00,83.55,83.68,83.51,83.56,135185.0,82.2354,82.3634,82.1961,82.2453,135185.0
2025-02-03 09:30:00,82.51,82.69,81.99,82.55,94077.0,81.2118,81.389,80.7,81.2512,94077.0
2025-02-03 09:35:00,82.53,82.98,82.48,82.85,8331.0,81.2315,81.6744,81.1823,81.5465,8331.0
2025-02-03 09:40:00,82.85,83.01,82.77,82.78,2983.0,81.5465,81.7039,81.4677,81.4776,2983.0
2025-02-03 09:45:00,82.84,83.0,82.77,82.83,5453.0,81.5366,81.6941,81.4677,81.5268,5453.0
2025-02-03 09:50:00,82.78,82.86,82.58,82.63,13033.0,81.4776,81.5563,81.2807,81.3299,13033.0
2025-02-03 09:55:00,82.59,82.59,82.35,82.36,5035.0,81.2905,81.2905,81.0543,81.0642,5035.0
2025-02-03 10:00:00,82.31,82.7,82.28,82.64,11268.0,81.015,81.3988,80.9854,81.3398,11268.0
2025-02-03 10:05:00,82.62,82.65,82.35,82.4,5384.0,81.3201,81.3496,81.0543,81.1035,5384.0
2025-02-03 10:10:00,82.41,82.59,82.39,82.5,3380.0,81.1134,81.2905,81.0937,81.202,3380.0
2025-02-03 10:15:00,82.52,82.67,82.5,82.55,6305.0,81.2216,81.3693,81.202,81.2512,6305.0
2025-02-03 10:20:00,82.51,83.16,82.51,83.01,7762.0,81.2118,81.8516,81.2118,81.7039,7762.0
2025-02-03 10:25:00,83.03,83.17,82.93,83.09,6172.0,81.7236,81.8614,81.6252,81.7827,6172.0
2025-02-03 10:30:00,83.06,83.13,82.87,83.05,8944.0,81.7532,81.8221,81.5661,81.7433,8944.0
2025-02-03 10:35:00,83.06,83.17,82.95,83.06,7114.0,81.7532,81.8614,81.6449,81.7532,7114.0
2025-02-03 10:40:00,83.07,83.31,83.01,83.26,10942.0,81.763,81.9992,81.7039,81.95,10942.0
2025-02-03 10:45:00,83.28,83.37,83.19,83.23,17321.0,81.9697,82.0583,81.8811,81.9205,17321.0
2025-02-03 10:50:00,83.26,83.35,83.15,83.17,4988.0,81.95,82.0386,81.8417,81.8614,4988.0
2025-02-03 10:55:00,83.2,83.31,83.09,83.12,7767.0,81.8909,81.9992,81.7827,81.8122,7767.0
2025-02-03 11:00:00,83.15,83.24,82.96,83.08,8935.0,81.8417,81.9303,81.6547,81.7728,8935.0
2025-02-03 11:05:00,83.09,83.1,82.88,83.04,8145.0,81.7827,81.7925,81.576,81.7335,8145.0
2025-02-03 11:10:00,83.05,83.32,83.04,83.3,9937.0,81.7433,82.0091,81.7335,81.9894,9937.0
2025-02-03 11:15:00,83.29,83.48,83.29,83.44,9271.0,81.9795,82.1665,81.9795,82.1272,9271.0
2025-02-03 11:20:00,83.45,83.53,83.42,83.52,13233.0,82.137,82.2158,82.1075,82.2059,13233.0
2025-02-03 11:25:00,83.48,83.59,83.47,83.53,11834.0,82.1665,82.2748,82.1567,82.2158,11834.0
2025-02-03 11:30:00,83.55,83.59,83.4,83.51,6578.0,82.2354,82.2748,82.0878,82.1961,6578.0
2025-02-03 11:35:00,83.54,83.62,83.51,83.58,7322.0,82.2256,82.3043,82.1961,82.265,7322.0
2025-02-03 11:40:00,83.59,83.63,83.4,83.45,8286.0,82.2748,82.3142,82.0878,82.137,8286.0
2025-02-03 11:45:00,83.44,83.45,83.35,83.39,6885.0,82.1272,82.137,82.0386,82.078,6885.0
2025-02-03 11:50:00,83.41,83.42,83.33,83.33,9262.0,82.0976,82.1075,82.0189,82.0189,9262.0
2025-02-03 11:55:00,83.31,83.36,83.23,83.29,7209.0,81.9992,82.0484,81.9205,81.9795,7209.0
2025-02-03 12:00:00,83.25,83.25,83.12,83.2,7444.0,81.9402,81.9402,81.8122,81.8909,7444.0
2025-02-03 12:05:00,83.18,83.21,83.04,83.14,4271.0,81.8713,81.9008,81.7335,81.8319,4271.0
2025-02-03 12:10:00,83.13,83.13,82.89,82.9,5817.0,81.8221,81.8221,81.5858,81.5957,5817.0
2025-02-03 12:15:00,82.87,82.89,82.78,82.81,8247.0,81.5661,81.5858,81.4776,81.5071,8247.0
2025-02-03 12:20:00,82.84,82.98,82.8,82.98,5907.0,81.5366,81.6744,81.4972,81.6744,5907.0
2025-02-03 12:25:00,82.97,83.02,82.89,82.89,6952.0,81.6646,81.7138,81.5858,81.5858,6952.0
2025-02-03 12:30:00,82.88,82.95,82.83,82.84,4612.0,81.576,81.6449,81.5268,81.5366,4612.0
2025-02-03 12:35:00,82.84,82.92,82.77,82.9,38320.0,81.5366,81.6154,81.4677,81.5957,38320.0
2025-02-03 12:40:00,82.87,82.92,82.85,82.86,7945.0,81.5661,81.6154,81.5465,81.5563,7945.0
2025-02-03 12:45:00,82.84,82.91,82.76,82.81,8753.0,81.5366,81.6055,81.4579,81.5071,8753.0
2025-02-03 12:50:00,82.78,82.89,82.76,82.86,10028.0,81.4776,81.5858,81.4579,81.5563,10028.0
2025-02-03 12:55:00,82.86,83.06,82.79,83.04,26812.0,81.5563,81.7532,81.4874,81.7335,26812.0
2025-02-03 13:00:00,83.03,83.05,82.88,83.02,7292.0,81.7236,81.7433,81.576,81.7138,7292.0
2025-02-03 13:05:00,83.06,83.13,82.93,82.93,3895.0,81.7532,81.8221,81.6252,81.6252,3895.0
2025-02-03 13:10:00,82.95,83.04,82.84,82.95,5662.0,81.6449,81.7335,81.5366,81.6449,5662.0
2025-02-03 13:15:00,82.97,83.03,82.92,82.97,7181.0,81.6646,81.7236,81.6154,81.6646,7181.0
2025-02-03 13:20:00,82.96,83.03,82.93,83.01,14182.0,81.6547,81.7236,81.6252,81.7039,14182.0
2025-02-03 13:25:00,83.0,83.1,82.97,83.0,4169.0,81.6941,81.7925,81.6646,81.6941,4169.0
2025-02-03 13:30:00,83.04,83.08,83.0,83.06,3385.0,81.7335,81.7728,81.6941,81.7532,3385.0
2025-02-03 13:35:00,83.13,83.14,83.03,83.08,4554.0,81.8221,81.8319,81.7236,81.7728,4554.0
2025-02-03 13:40:00,83.1,83.1,83.01,83.03,4765.0,81.7925,81.7925,81.7039,81.7236,4765.0
2025-02-03 13:45:00,83.03,83.2,83.03,83.18,6477.0,81.7236,81.8909,81.7236,81.8713,6477.0
2025-02-03 13:50:00,83.2,83.25,83.19,83.19,3547.0,81.8909,81.9402,81.8811,81.8811,3547.0
2025-02-03 13:55:00,83.18,83.25,83.16,83.19,6821.0,81.8713,81.9402,81.8516,81.8811,6821.0
2025-02-03 14:00:00,83.23,83.25,83.13,83.25,8822.0,81.9205,81.9402,81.8221,81.9402,8822.0
2025-02-03 14:05:00,83.23,83.31,83.23,83.26,6932.0,81.9205,81.9992,81.9205,81.95,6932.0
2025-02-03 14:10:00,83.27,83.39,83.24,83.37,6232.0,81.9598,82.078,81.9303,82.0583,6232.0
2025-02-03 14:15:00,83.38,83.44,83.36,83.41,8778.0,82.0681,82.1272,82.0484,82.0976,8778.0
2025-02-03 14:20:00,83.41,83.47,83.37,83.4,5314.0,82.0976,82.1567,82.0583,82.0878,5314.0
2025-02-03 14:25:00,83.4,83.42,83.36,83.39,9188.0,82.0878,82.1075,82.0484,82.078,9188.0
2025-02-03 14:30:00,83.38,83.44,83.35,83.37,4797.0,82.0681,82.1272,82.0386,82.0583,4797.0
2025-02-03 14:35:00,83.34,83.36,83.26,83.27,6797.0,82.0287,82.0484,81.95,81.9598,6797.0
2025-02-03 14:40:00,83.28,83.39,83.28,83.39,5871.0,81.9697,82.078,81.9697,82.078,5871.0
2025-02-03 14:45:00,83.39,83.48,83.38,83.47,6160.0,82.078,82.1665,82.0681,82.1567,6160.0
2025-02-03 14:50:00,83.48,83.55,83.46,83.48,9912.0,82.1665,82.2354,82.1469,82.1665,9912.0
2025-02-03 14:55:00,83.46,83.53,83.39,83.45,10225.0,82.1469,82.2158,82.078,82.137,10225.0
2025-02-03 15:00:00,83.45,83.48,83.4,83.41,12723.0,82.137,82.1665,82.0878,82.0976,12723.0
2025-02-03 15:05:00,83.4,83.42,83.33,83.34,12109.0,82.0878,82.1075,82.0189,82.0287,12109.0
2025-02-03 15:10:00,83.33,83.34,83.27,83.31,12032.0,82.0189,82.0287,81.9598,81.9992,12032.0
2025-02-03 15:15:00,83.31,83.34,83.26,83.28,9397.0,81.9992,82.0287,81.95,81.9697,9397.0
2025-02-03 15:20:00,83.3,83.32,83.25,83.32,13007.0,81.9894,82.0091,81.9402,82.0091,13007.0
2025-02-03 15:25:00,83.3,83.36,83.28,83.29,14355.0,81.9894,82.0484,81.9697,81.9795,14355.0
2025-02-03 15:30:00,83.31,83.38,83.27,83.38,13538.0,81.9992,82.0681,81.9598,82.0681,13538.0
2025-02-03 15:35:00,83.38,83.52,83.37,83.45,24163.0,82.0681,82.2059,82.0583,82.137,24163.0
2025-02-03 15:40:00,83.45,83.53,83.41,83.49,19826.0,82.137,82.2158,82.0976,82.1764,19826.0
2025-02-03 15:45:00,83.49,83.6,83.41,83.6,39482.0,82.1764,82.2847,82.0976,82.2847,39482.0
2025-02-03 15:50:00,83.56,83.75,83.56,83.67,53417.0,82.2453,82.4323,82.2453,82.3536,53417.0
2025-02-03 15:55:00,83.67,83.76,83.42,83.47,138822.0,82.3536,82.4421,82.1075,82.1567,138822.0
2025-02-04 09:30:00,83.0,83.06,82.55,82.55,30164.0,81.6941,81.7532,81.2512,81.2512,30164.0
2025-02-04 09:35:00,82.5,82.78,82.38,82.47,15155.0,81.202,81.4776,81.0839,81.1724,15155.0
2025-02-04 09:40:00,82.53,82.58,82.4,82.56,15402.0,81.2315,81.2807,81.1035,81.261,15402.0
2025-02-04 09:45:00,82.56,82.79,82.56,82.66,7839.0,81.261,81.4874,81.261,81.3594,7839.0
2025-02-04 09:50:00,82.6,82.62,82.44,82.54,9557.0,81.3004,81.3201,81.1429,81.2413,9557.0
2025-02-04 09:55:00,82.5,82.7,82.5,82.69,5031.0,81.202,81.3988,81.202,81.389,5031.0
2025-02-04 10:00:00,82.77,83.03,82.71,83.03,7143.0,81.4677,81.7236,81.4087,81.7236,7143.0
2025-02-04 10:05:00,83.01,83.32,82.96,83.23,44161.0,81.7039,82.0091,81.6547,81.9205,44161.0
2025-02-04 10:10:00,83.2,83.79,83.2,83.71,11190.0,81.8909,82.4717,81.8909,82.3929,11190.0
2025-02-04 10:15:00,83.75,83.8,83.64,83.73,10867.0,82.4323,82.4815,82.324,82.4126,10867.0
2025-02-04 10:20:00,83.82,83.87,83.72,83.8,6975.0,82.5012,82.5504,82.4028,82.4815,6975.0
2025-02-04 10:25:00,83.81,83.88,83.66,83.74,11059.0,82.4914,82.5603,82.3437,82.4225,11059.0
2025-02-04 10:30:00,83.74,83.75,83.53,83.6,26361.0,82.4225,82.4323,82.2158,82.2847,26361.0
2025-02-04 10:35:00,83.57,83.59,83.4,83.43,6329.0,82.2551,82.2748,82.0878,82.1173,6329.0
2025-02-04 10:40:00,83.38,83.44,83.25,83.26,4466.0,82.0681,82.1272,81.9402,81.95,4466.0
2025-02-04 10:45:00,83.27,83.3,83.16,83.25,4405.0,81.9598,81.9894,81.8516,81.9402,4405.0
2025-02-04 10:50:00,83.14,83.17,83.1,83.15,3336.0,81.8319,81.8614,81.7925,81.8417,3336.0
2025-02-04 10:55:00,83.15,83.22,83.05,83.06,6378.0,81.8417,81.9106,81.7433,81.7532,6378.0
2025-02-04 11:00:00,83.06,83.19,83.06,83.09,9632.0,81.7532,81.8811,81.7532,81.7827,9632.0
2025-02-04 11:05:00,83.12,83.38,83.09,83.38,5917.0,81.8122,82.0681,81.7827,82.0681,5917.0
2025-02-04 11:10:00,83.39,83.53,83.38,83.48,3376.0,82.078,82.2158,82.0681,82.1665,3376.0
2025-02-04 11:15:00,83.53,83.6,83.5,83.53,3021.0,82.2158,82.2847,82.1862,82.2158,3021.0
2025-02-04 11:20:00,83.53,83.64,83.49,83.59,5425.0,82.2158,82.324,82.1764,82.2748,5425.0
2025-02-04 11:25:00,83.62,83.69,83.6,83.63,4929.0,82.3043,82.3732,82.2847,82.3142,4929.0
2025-02-04 11:30:00,83.64,83.66,83.58,83.62,11561.0,82.324,82.3437,82.265,82.3043,11561.0
2025-02-04 11:35:00,83.62,83.67,83.49,83.56,13630.0,82.3043,82.3536,82.1764,82.2453,13630.0
2025-02-04 11:40:00,83.56,83.59,83.54,83.59,2232.0,82.2453,82.2748,82.2256,82.2748,2232.0
2025-02-04 11:45:00,83.56,83.64,83.49,83.61,7218.0,82.2453,82.324,82.1764,82.2945,7218.0
2025-02-04 11:50:00,83.59,83.63,83.49,83.59,5338.0,82.2748,82.3142,82.1764,82.2748,5338.0
2025-02-04 11:55:00,83.57,83.62,83.57,83.61,1669.0,82.2551,82.3043,82.2551,82.2945,1669.0
2025-02-04 12:00:00,83.6,83.66,83.56,83.56,5061.0,82.2847,82.3437,82.2453,82.2453,5061.0
2025-02-04 12:05:00,83.57,83.7,83.57,83.64,1550.0,82.2551,82.3831,82.2551,82.324,1550.0
2025-02-04 12:10:00,83.68,83.85,83.67,83.76,9357.0,82.3634,82.5307,82.3536,82.4421,9357.0
2025-02-04 12:15:00,83.79,83.79,83.69,83.73,13027.0,82.4717,82.4717,82.3732,82.4126,13027.0
2025-02-04 12:20:00,83.73,83.8,83.68,83.76,6709.0,82.4126,82.4815,82.3634,82.4421,6709.0
2025-02-04 12:25:00,83.81,83.81,83.66,83.66,5941.0,82.4914,82.4914,82.3437,82.3437,5941.0
2025-02-04 12:30:00,83.69,83.78,83.57,83.63,8507.0,82.3732,82.4618,82.2551,82.3142,8507.0
2025-02-04 12:35:00,83.64,83.77,83.61,83.66,3533.0,82.324,82.452,82.2945,82.3437,3533.0
2025-02-04 12:40:00,83.66,83.68,83.59,83.64,6386.0,82.3437,82.3634,82.2748,82.324,6386.0
2025-02-04 12:45:00,83.64,83.67,83.63,83.64,4248.0,82.324,82.3536,82.3142,82.324,4248.0
2025-02-04 12:50:00,83.66,83.73,83.64,83.64,3161.0,82.3437,82.4126,82.324,82.324,3161.0
2025-02-04 12:55:00,83.65,83.74,83.64,83.66,4079.0,82.3339,82.4225,82.324,82.3437,4079.0
2025-02-04 13:00:00,83.66,83.71,83.63,83.69,3148.0,82.3437,82.3929,82.3142,82.3732,3148.0
2025-02-04 13:05:00,83.67,83.71,83.64,83.67,4943.0,82.3536,82.3929,82.324,82.3536,4943.0
2025-02-04 13:10:00,83.7,83.71,83.66,83.7,2565.0,82.3831,82.3929,82.3437,82.3831,2565.0
2025-02-04 13:15:00,83.71,83.73,83.67,83.7,5085.0,82.3929,82.4126,82.3536,82.3831,5085.0
2025-02-04 13:20:00,83.67,83.73,83.66,83.73,11436.0,82.3536,82.4126,82.3437,82.4126,11436.0
2025-02-04 13:25:00,83.72,83.72,83.62,83.67,5932.0,82.4028,82.4028,82.3043,82.3536,5932.0
2025-02-04 13:30:00,83.65,83.67,83.57,83.58,2347.0,82.3339,82.3536,82.2551,82.265,2347.0
2025-02-04 13:35:00,83.57,83.57,83.49,83.49,3893.0,82.2551,82.2551,82.1764,82.1764,3893.0
2025-02-04 13:40:00,83.5,83.5,83.34,83.34,18252.0,82.1862,82.1862,82.0287,82.0287,18252.0
2025-02-04 13:45:00,83.34,83.35,83.29,83.34,5828.0,82.0287,82.0386,81.9795,82.0287,5828.0
2025-02-04 13:50:00,83.36,83.36,83.3,83.34,2800.0,82.0484,82.0484,81.9894,82.0287,2800.0
2025-02-04 13:55:00,83.32,83.35,83.26,83.27,4629.0,82.0091,82.0386,81.95,81.9598,4629.0
2025-02-04 14:00:00,83.28,83.45,83.27,83.42,5586.0,81.9697,82.137,81.9598,82.1075,5586.0
2025-02-04 14:05:00,83.43,83.6,83.43,83.6,6096.0,82.1173,82.2847,82.1173,82.2847,6096.0
2025-02-04 14:10:00,83.59,83.7,83.59,83.61,3593.0,82.2748,82.3831,82.2748,82.2945,3593.0
2025-02-04 14:15:00,83.63,83.67,83.61,83.63,3848.0,82.3142,82.3536,82.2945,82.3142,3848.0
2025-02-04 14:20:00,83.63,83.69,83.61,83.69,5714.0,82.3142,82.3732,82.2945,82.3732,5714.0
2025-02-04 14:25:00,83.69,83.71,83.63,83.67,3453.0,82.3732,82.3929,82.3142,82.3536,3453.0
2025-02-04 14:30:00,83.7,83.8,83.69,83.78,22749.0,82.3831,82.4815,82.3732,82.4618,22749.0
2025-02-04 14:35:00,83.78,83.85,83.76,83.85,6776.0,82.4618,82.5307,82.4421,82.5307,6776.0
2025-02-04 14:40:00,83.87,83.9,83.84,83.88,9814.0,82.5504,82.5799,82.5209,82.5603,9814.0
2025-02-04 14:45:00,83.88,83.96,83.87,83.93,36865.0,82.5603,82.639,82.5504,82.6095,36865.0
2025-02-04 14:50:00,83.94,83.99,83.91,83.94,6684.0,82.6193,82.6685,82.5898,82.6193,6684.0
2025-02-04 14:55:00,83.96,83.97,83.8,83.82,9747.0,82.639,82.6488,82.4815,82.5012,9747.0
2025-02-04 15:00:00,83.82,83.85,83.7,83.72,4273.0,82.5012,82.5307,82.3831,82.4028,4273.0
2025-02-04 15:05:00,83.73,83.77,83.71,83.71,8116.0,82.4126,82.452,82.3929,82.3929,8116.0
2025-02-04 15:10:00,83.73,83.77,83.71,83.76,6974.0,82.4126,82.452,82.3929,82.4421,6974.0
2025-02-04 15:15:00,83.74,83.75,83.63,83.64,6342.0,82.4225,82.4323,82.3142,82.324,6342.0
2025-02-04 15:20:00,83.65,83.68,83.61,83.61,5090.0,82.3339,82.3634,82.2945,82.2945,5090.0
2025-02-04 15:25:00,83.63,83.64,83.52,83.52,5376.0,82.3142,82.324,82.2059,82.2059,5376.0
2025-02-04 15:30:00,83.56,83.65,83.55,83.6,13121.0,82.2453,82.3339,82.2354,82.2847,13121.0
2025-02-04 15:35:00,83.61,83.63,83.53,83.59,7622.0,82.2945,82.3142,82.2158,82.2748,7622.0
2025-02-04 15:40:00,83.61,83.64,83.5,83.54,9423.0,82.2945,82.324,82.1862,82.2256,9423.0
2025-02-04 15:45:00,83.52,83.58,83.47,83.58,12982.0,82.2059,82.265,82.1567,82.265,12982.0
2025-02-04 15:50:00,83.58,83.67,83.5,83.52,19062.0,82.265,82.3536,82.1862,82.2059,19062.0
2025-02-04 15:55:00,83.52,83.57,83.37,83.4,70925.0,82.2059,82.2551,82.0583,82.0878,70925.0
2025-02-05 09:30:00,83.95,84.21,83.5,83.84,48791.0,82.6291,82.8851,82.1862,82.5209,48791.0
2025-02-05 09:35:00,83.9,84.2,83.9,84.11,8953.0,82.5799,82.8752,82.5799,82.7866,8953.0
2025-02-05 09:40:00,84.11,84.22,83.8,83.9,4784.0,82.7866,82.8949,82.4815,82.5799,4784.0
2025-02-05 09:45:00,83.87,83.87,83.68,83.68,2447.0,82.5504,82.5504,82.3634,82.3634,2447.0
2025-02-05 09:50:00,83.68,83.8,83.57,83.8,2441.0,82.3634,82.4815,82.2551,82.4815,2441.0
2025-02-05 09:55:00,83.79,83.85,83.71,83.85,3790.0,82.4717,82.5307,82.3929,82.5307,3790.0
2025-02-05 10:00:00,83.88,84.05,83.64,83.64,23717.0,82.5603,82.7276,82.324,82.324,23717.0
2025-02-05 10:05:00,83.64,83.96,83.62,83.95,5680.0,82.324,82.639,82.3043,82.6291,5680.0
2025-02-05 10:10:00,83.99,84.0,83.92,83.96,3083.0,82.6685,82.6784,82.5996,82.639,3083.0
2025-02-05 10:15:00,83.93,84.01,83.8,83.9,18529.0,82.6095,82.6882,82.4815,82.5799,18529.0
2025-02-05 10:20:00,83.98,84.01,83.83,83.96,6494.0,82.6587,82.6882,82.511,82.639,6494.0
2025-02-05 10:25:00,83.92,84.07,83.92,84.0,5348.0,82.5996,82.7473,82.5996,82.6784,5348.0
2025-02-05 10:30:00,83.97,84.0,83.87,83.97,9934.0,82.6488,82.6784,82.5504,82.6488,9934.0
2025-02-05 10:35:00,83.98,84.06,83.98,84.03,7803.0,82.6587,82.7374,82.6587,82.7079,7803.0
2025-02-05 10:40:00,84.05,84.18,84.01,84.17,5925.0,82.7276,82.8555,82.6882,82.8457,5925.0
2025-02-05 10:45:00,84.17,84.2,84.12,84.17,6651.0,82.8457,82.8752,82.7965,82.8457,6651.0
2025-02-05 10:50:00,84.19,84.22,84.03,84.06,6787.0,82.8654,82.8949,82.7079,82.7374,6787.0
2025-02-05 10:55:00,84.05,84.07,83.98,83.98,7357.0,82.7276,82.7473,82.6587,82.6587,7357.0
2025-02-05 11:00:00,84.02,84.23,84.01,84.18,10979.0,82.698,82.9047,82.6882,82.8555,10979.0
2025-02-05 11:05:00,84.17,84.33,84.16,84.31,12967.0,82.8457,83.0032,82.8358,82.9835,12967.0
2025-02-05 11:10:00,84.34,84.42,84.28,84.36,15354.0,83.013,83.0918,82.954,83.0327,15354.0
2025-02-05 11:15:00,84.36,84.36,84.27,84.3,2394.0,83.0327,83.0327,82.9441,82.9736,2394.0
2025-02-05 11:20:00,84.29,84.37,84.25,84.34,6616.0,82.9638,83.0425,82.9244,83.013,6616.0
2025-02-05 11:25:00,84.33,84.4,84.31,84.39,14794.0,83.0032,83.0721,82.9835,83.0622,14794.0
2025-02-05 11:30:00,84.42,84.46,84.38,84.42,8682.0,83.0918,83.1311,83.0524,83.0918,8682.0
2025-02-05 11:35:00,84.42,84.42,84.38,84.38,4483.0,83.0918,83.0918,83.0524,83.0524,4483.0
2025-02-05 11:40:00,84.39,84.42,84.32,84.41,7861.0,83.0622,83.0918,82.9933,83.0819,7861.0
2025-02-05 11:45:00,84.39,84.42,84.36,84.39,11106.0,83.0622,83.0918,83.0327,83.0622,11106.0
2025-02-05 11:50:00,84.4,84.5,84.35,84.42,14057.0,83.0721,83.1705,83.0229,83.0918,14057.0
2025-02-05 11:55:00,84.41,84.41,84.28,84.28,1100.0,83.0819,83.0819,82.954,82.954,1100.0
2025-02-05 12:00:00,84.26,84.29,84.2,84.23,4732.0,82.9343,82.9638,82.8752,82.9047,4732.0
2025-02-05 12:05:00,84.21,84.29,84.19,84.29,4439.0,82.8851,82.9638,82.8654,82.9638,4439.0
2025-02-05 12:10:00,84.27,84.27,84.13,84.17,1763.0,82.9441,82.9441,82.8063,82.8457,1763.0
2025-02-05 12:15:00,84.16,84.2,84.09,84.09,3344.0,82.8358,82.8752,82.7669,82.7669,3344.0
2025-02-05 12:20:00,84.11,84.11,83.99,83.99,2595.0,82.7866,82.7866,82.6685,82.6685,2595.0
2025-02-05 12:25:00,83.99,84.02,83.93,84.01,4688.0,82.6685,82.698,82.6095,82.6882,4688.0
2025-02-05 12:30:00,84.01,84.05,84.01,84.04,2376.0,82.6882,82.7276,82.6882,82.7177,2376.0
2025-02-05 12:35:00,84.04,84.07,83.99,84.07,4372.0,82.7177,82.7473,82.6685,82.7473,4372.0
2025-02-05 12:40:00,84.09,84.16,84.09,84.13,2933.0,82.7669,82.8358,82.7669,82.8063,2933.0
2025-02-05 12:45:00,84.11,84.26,84.11,84.26,4957.0,82.7866,82.9343,82.7866,82.9343,4957.0
2025-02-05 12:50:00,84.26,84.28,84.21,84.22,2162.0,82.9343,82.954,82.8851,82.8949,2162.0
2025-02-05 12:55:00,84.2,84.27,84.15,84.16,13826.0,82.8752,82.9441,82.826,82.8358,13826.0
2025-02-05 13:00:00,84.17,84.28,84.17,84.28,3247.0,82.8457,82.954,82.8457,82.954,3247.0
2025-02-05 13:05:00,84.27,84.29,84.15,84.15,2997.0,82.9441,82.9638,82.826,82.826,2997.0
2025-02-05 13:10:00,84.15,84.25,84.14,84.25,5774.0,82.826,82.9244,82.8162,82.9244,5774.0
2025-02-05 13:15:00,84.24,84.28,84.2,84.24,5032.0,82.9146,82.954,82.8752,82.9146,5032.0
2025-02-05 13:20:00,84.22,84.23,84.2,84.23,3597.0,82.8949,82.9047,82.8752,82.9047,3597.0
2025-02-05 13:25:00,84.22,84.24,84.2,84.21,1770.0,82.8949,82.9146,82.8752,82.8851,1770.0
2025-02-05 13:30:00,84.21,84.37,84.21,84.37,11846.0,82.8851,83.0425,82.8851,83.0425,11846.0
2025-02-05 13:35:00,84.36,84.39,84.34,84.37,7882.0,83.0327,83.0622,83.013,83.0425,7882.0
2025-02-05 13:40:00,84.37,84.41,84.34,84.41,6932.0,83.0425,83.0819,83.013,83.0819,6932.0
2025-02-05 13:45:00,84.42,84.44,84.4,84.42,3036.0,83.0918,83.1114,83.0721,83.0918,3036.0
2025-02-05 13:50:00,84.42,84.55,84.42,84.53,8935.0,83.0918,83.2197,83.0918,83.2,8935.0
2025-02-05 13:55:00,84.51,84.52,84.45,84.48,3685.0,83.1803,83.1902,83.1213,83.1508,3685.0
2025-02-05 14:00:00,84.48,84.62,84.47,84.59,6902.0,83.1508,83.2886,83.141,83.2591,6902.0
2025-02-05 14:05:00,84.59,84.64,84.57,84.59,5338.0,83.2591,83.3083,83.2394,83.2591,5338.0
2025-02-05 14:10:00,84.59,84.59,84.54,84.56,4146.0,83.2591,83.2591,83.2099,83.2296,4146.0
2025-02-05 14:15:00,84.56,84.6,84.55,84.59,9454.0,83.2296,83.2689,83.2197,83.2591,9454.0
2025-02-05 14:20:00,84.59,84.65,84.58,84.65,8175.0,83.2591,83.3181,83.2492,83.3181,8175.0
2025-02-05 14:25:00,84.64,84.68,84.62,84.68,3351.0,83.3083,83.3477,83.2886,83.3477,3351.0
2025-02-05 14:30:00,84.69,84.79,84.69,84.79,10336.0,83.3575,83.4559,83.3575,83.4559,10336.0
2025-02-05 14:35:00,84.76,84.8,84.72,84.72,8165.0,83.4264,83.4658,83.387,83.387,8165.0
2025-02-05 14:40:00,84.72,84.72,84.58,84.62,9565.0,83.387,83.387,83.2492,83.2886,9565.0
2025-02-05 14:45:00,84.62,84.62,84.36,84.37,15931.0,83.2886,83.2886,83.0327,83.0425,15931.0
2025-02-05 14:50:00,84.37,84.43,84.36,84.39,9190.0,83.0425,83.1016,83.0327,83.0622,9190.0
2025-02-05 14:55:00,84.39,84.41,84.35,84.35,12996.0,83.0622,83.0819,83.0229,83.0229,12996.0
2025-02-05 15:00:00,84.34,84.5,84.33,84.47,8642.0,83.013,83.1705,83.0032,83.141,8642.0
2025-02-05 15:05:00,84.48,84.48,84.37,84.39,3922.0,83.1508,83.1508,83.0425,83.0622,3922.0
2025-02-05 15:10:00,84.4,84.41,84.34,84.35,7877.0,83.0721,83.0819,83.013,83.0229,7877.0
2025-02-05 15:15:00,84.37,84.38,84.33,84.37,10989.0,83.0425,83.0524,83.0032,83.0425,10989.0
2025-02-05 15:20:00,84.36,84.39,84.31,84.33,11822.0,83.0327,83.0622,82.9835,83.0032,11822.0
2025-02-05 15:25:00,84.33,84.33,84.18,84.19,6065.0,83.0032,83.0032,82.8555,82.8654,6065.0
2025-02-05 15:30:00,84.17,84.22,83.89,83.9,16956.0,82.8457,82.8949,82.5701,82.5799,16956.0
2025-02-05 15:35:00,83.91,83.97,83.84,83.85,13953.0,82.5898,82.6488,82.5209,82.5307,13953.0
2025-02-05 15:40:00,83.86,83.99,83.85,83.95,27177.0,82.5406,82.6685,82.5307,82.6291,27177.0
2025-02-05 15:45:00,83.95,84.09,83.9,83.99,20837.0,82.6291,82.7669,82.5799,82.6685,20837.0
2025-02-05 15:50:00,83.99,84.14,83.92,83.92,34626.0,82.6685,82.8162,82.5996,82.5996,34626.0
2025-02-05 15:55:00,83.9,84.16,83.9,84.07,119875.0,82.5799,82.8358,82.5799,82.7473,119875.0
2025-02-06 09:30:00,84.73,84.84,84.24,84.6,28570.0,83.3969,83.5051,82.9146,83.2689,28570.0
2025-02-06 09:35:00,84.6,84.6,84.36,84.36,7655.0,83.2689,83.2689,83.0327,83.0327,7655.0
2025-02-06 09:40:00,84.46,84.5,84.35,84.38,2242.0,83.1311,83.1705,83.0229,83.0524,2242.0
2025-02-06 09:45:00,84.38,84.49,84.2,84.22,5872.0,83.0524,83.1607,82.8752,82.8949,5872.0
2025-02-06 09:50:00,84.25,84.25,83.9,83.93,9757.0,82.9244,82.9244,82.5799,82.6095,9757.0
2025-02-06 09:55:00,83.96,84.06,83.72,83.84,13679.0,82.639,82.7374,82.4028,82.5209,13679.0
2025-02-06 10:00:00,83.87,84.02,83.86,83.99,9043.0,82.5504,82.698,82.5406,82.6685,9043.0
2025-02-06 10:05:00,83.98,84.05,83.91,84.01,12300.0,82.6587,82.7276,82.5898,82.6882,12300.0
2025-02-06 10:10:00,84.03,84.1,83.97,84.07,5550.0,82.7079,82.7768,82.6488,82.7473,5550.0
2025-02-06 10:15:00,84.02,84.08,83.89,84.0,7448.0,82.698,82.7571,82.5701,82.6784,7448.0
2025-02-06 10:20:00,84.06,84.06,83.78,83.81,5296.0,82.7374,82.7374,82.4618,82.4914,5296.0
2025-02-06 10:25:00,83.76,83.81,83.62,83.66,4493.0,82.4421,82.4914,82.3043,82.3437,4493.0
2025-02-06 10:30:00,83.66,83.68,83.57,83.66,13305.0,82.3437,82.3634,82.2551,82.3437,13305.0
2025-02-06 10:35:00,83.66,83.9,83.61,83.84,10113.0,82.3437,82.5799,82.2945,82.5209,10113.0
2025-02-06 10:40:00,83.86,83.94,83.82,83.93,5670.0,82.5406,82.6193,82.5012,82.6095,5670.0
2025-02-06 10:45:00,83.95,83.98,83.73,83.8,5978.0,82.6291,82.6587,82.4126,82.4815,5978.0
2025-02-06 10:50:00,83.82,84.06,83.82,84.02,9149.0,82.5012,82.7374,82.5012,82.698,9149.0
2025-02-06 10:55:00,84.02,84.06,83.87,83.95,6710.0,82.698,82.7374,82.5504,82.6291,6710.0
2025-02-06 11:00:00,83.95,84.1,83.92,84.1,9404.0,82.6291,82.7768,82.5996,82.7768,9404.0
2025-02-06 11:05:00,84.1,84.17,84.0,84.05,13095.0,82.7768,82.8457,82.6784,82.7276,13095.0
2025-02-06 11:10:00,84.03,84.16,84.0,84.16,7100.0,82.7079,82.8358,82.6784,82.8358,7100.0
2025-02-06 11:15:00,84.16,84.24,84.09,84.24,4845.0,82.8358,82.9146,82.7669,82.9146,4845.0
2025-02-06 11:20:00,84.27,84.33,84.27,84.27,3760.0,82.9441,83.0032,82.9441,82.9441,3760.0
2025-02-06 11:25:00,84.28,84.29,84.17,84.2,11806.0,82.954,82.9638,82.8457,82.8752,11806.0
2025-02-06 11:30:00,84.2,84.24,84.16,84.22,12666.0,82.8752,82.9146,82.8358,82.8949,12666.0
2025-02-06 11:35:00,84.2,84.24,84.11,84.14,14383.0,82.8752,82.9146,82.7866,82.8162,14383.0
2025-02-06 11:40:00,84.14,84.16,84.04,84.04,7809.0,82.8162,82.8358,82.7177,82.7177,7809.0
2025-02-06 11:45:00,84.04,84.13,84.04,84.13,12002.0,82.7177,82.8063,82.7177,82.8063,12002.0
2025-02-06 11:50:00,84.16,84.24,84.12,84.19,34777.0,82.8358,82.9146,82.7965,82.8654,34777.0
2025-02-06 11:55:00,84.19,84.2,84.12,84.13,5387.0,82.8654,82.8752,82.7965,82.8063,5387.0
2025-02-06 12:00:00,84.1,84.12,84.05,84.09,11198.0,82.7768,82.7965,82.7276,82.7669,11198.0
2025-02-06 12:05:00,84.08,84.13,84.05,84.11,11234.0,82.7571,82.8063,82.7276,82.7866,11234.0
2025-02-06 12:10:00,84.11,84.12,84.0,84.01,3994.0,82.7866,82.7965,82.6784,82.6882,3994.0
2025-02-06 12:15:00,83.99,84.0,83.9,83.95,8505.0,82.6685,82.6784,82.5799,82.6291,8505.0
2025-02-06 12:20:00,83.94,83.94,83.85,83.9,2730.0,82.6193,82.6193,82.5307,82.5799,2730.0
2025-02-06 12:25:00,83.92,83.95,83.87,83.92,6487.0,82.5996,82.6291,82.5504,82.5996,6487.0
2025-02-06 12:30:00,83.94,83.94,83.86,83.93,5195.0,82.6193,82.6193,82.5406,82.6095,5195.0
2025-02-06 12:35:00,83.96,83.96,83.9,83.95,3073.0,82.639,82.639,82.5799,82.6291,3073.0
2025-02-06 12:40:00,83.95,84.0,83.93,84.0,6504.0,82.6291,82.6784,82.6095,82.6784,6504.0
2025-02-06 12:45:00,83.98,84.03,83.96,84.03,4159.0,82.6587,82.7079,82.639,82.7079,4159.0
2025-02-06 12:50:00,84.03,84.06,83.96,84.01,5079.0,82.7079,82.7374,82.639,82.6882,5079.0
2025-02-06 12:55:00,84.01,84.03,83.97,84.02,7564.0,82.6882,82.7079,82.6488,82.698,7564.0
2025-02-06 13:00:00,84.0,84.06,83.99,84.06,4090.0,82.6784,82.7374,82.6685,82.7374,4090.0
2025-02-06 13:05:00,84.06,84.15,84.0,84.0,4142.0,82.7374,82.826,82.6784,82.6784,4142.0
2025-02-06 13:10:00,84.06,84.06,83.97,83.97,3537.0,82.7374,82.7374,82.6488,82.6488,3537.0
2025-02-06 13:15:00,84.0,84.06,83.96,83.96,8131.0,82.6784,82.7374,82.639,82.639,8131.0
2025-02-06 13:20:00,83.98,84.05,83.91,83.96,12985.0,82.6587,82.7276,82.5898,82.639,12985.0
2025-02-06 13:25:00,83.96,83.96,83.75,83.79,11069.0,82.639,82.639,82.4323,82.4717,11069.0
2025-02-06 13:30:00,83.79,83.86,83.78,83.84,5395.0,82.4717,82.5406,82.4618,82.5209,5395.0
2025-02-06 13:35:00,83.83,83.84,83.77,83.79,4529.0,82.511,82.5209,82.452,82.4717,4529.0
2025-02-06 13:40:00,83.78,83.85,83.74,83.8,7226.0,82.4618,82.5307,82.4225,82.4815,7226.0
2025-02-06 13:45:00,83.77,83.87,83.73,83.87,4796.0,82.452,82.5504,82.4126,82.5504,4796.0
2025-02-06 13:50:00,83.9,83.9,83.82,83.88,5497.0,82.5799,82.5799,82.5012,82.5603,5497.0
2025-02-06 13:55:00,83.88,83.92,83.84,83.92,6046.0,82.5603,82.5996,82.5209,82.5996,6046.0
2025-02-06 14:00:00,83.9,84.02,83.89,83.94,14382.0,82.5799,82.698,82.5701,82.6193,14382.0
2025-02-06 14:05:00,83.94,83.95,83.84,83.88,4886.0,82.6193,82.6291,82.5209,82.5603,4886.0
2025-02-06 14:10:00,83.88,83.88,83.72,83.76,5319.0,82.5603,82.5603,82.4028,82.4421,5319.0
2025-02-06 14:15:00,83.76,83.76,83.61,83.61,7130.0,82.4421,82.4421,82.2945,82.2945,7130.0
2025-02-06 14:20:00,83.62,83.65,83.52,83.55,14402.0,82.3043,82.3339,82.2059,82.2354,14402.0
2025-02-06 14:25:00,83.55,83.56,83.45,83.53,10336.0,82.2354,82.2453,82.137,82.2158,10336.0
2025-02-06 14:30:00,83.53,83.53,83.3,83.33,8802.0,82.2158,82.2158,81.9894,82.0189,8802.0
2025-02-06 14:35:00,83.33,83.59,83.32,83.59,6614.0,82.0189,82.2748,82.0091,82.2748,6614.0
2025-02-06 14:40:00,83.59,83.59,83.48,83.53,4298.0,82.2748,82.2748,82.1665,82.2158,4298.0
2025-02-06 14:45:00,83.53,83.61,83.5,83.59,7987.0,82.2158,82.2945,82.1862,82.2748,7987.0
2025-02-06 14:50:00,83.62,83.66,83.62,83.64,5324.0,82.3043,82.3437,82.3043,82.324,5324.0
2025-02-06 14:55:00,83.64,83.64,83.52,83.56,7756.0,82.324,82.324,82.2059,82.2453,7756.0
2025-02-06 15:00:00,83.57,83.73,83.54,83.73,7059.0,82.2551,82.4126,82.2256,82.4126,7059.0
2025-02-06 15:05:00,83.73,83.8,83.73,83.76,3531.0,82.4126,82.4815,82.4126,82.4421,3531.0
2025-02-06 15:10:00,83.78,83.86,83.77,83.83,6633.0,82.4618,82.5406,82.452,82.511,6633.0
2025-02-06 15:15:00,83.84,83.96,83.84,83.87,7556.0,82.5209,82.639,82.5209,82.5504,7556.0
2025-02-06 15:20:00,83.81,83.9,83.81,83.9,8572.0,82.4914,82.5799,82.4914,82.5799,8572.0
2025-02-06 15:25:00,83.9,83.94,83.88,83.93,10057.0,82.5799,82.6193,82.5603,82.6095,10057.0
2025-02-06 15:30:00,83.94,84.01,83.9,83.93,16261.0,82.6193,82.6882,82.5799,82.6095,16261.0
2025-02-06 15:35:00,83.87,83.97,83.85,83.94,8278.0,82.5504,82.6488,82.5307,82.6193,8278.0
2025-02-06 15:40:00,83.91,83.98,83.89,83.91,13979.0,82.5898,82.6587,82.5701,82.5898,13979.0
2025-02-06 15:45:00,83.89,83.99,83.88,83.94,14945.0,82.5701,82.6685,82.5603,82.6193,14945.0
2025-02-06 15:50:00,84.01,84.17,83.87,83.92,28741.0,82.6882,82.8457,82.5504,82.5996,28741.0
2025-02-06 15:55:00,83.94,84.0,83.86,83.94,93222.0,82.6193,82.6784,82.5406,82.6193,93222.0
2025-02-07 09:30:00,83.92,84.09,83.7,83.88,21715.0,82.5996,82.7669,82.3831,82.5603,21715.0
2025-02-07 09:35:00,83.95,83.95,83.76,83.8,9995.0,82.6291,82.6291,82.4421,82.4815,9995.0
2025-02-07 09:40:00,83.8,84.3,83.8,84.25,5396.0,82.4815,82.9736,82.4815,82.9244,5396.0
2025-02-07 09:45:00,84.27,84.47,84.27,84.34,11925.0,82.9441,83.141,82.9441,83.013,11925.0
2025-02-07 09:50:00,84.34,84.45,84.33,84.43,5372.0,83.013,83.1213,83.0032,83.1016,5372.0
2025-02-07 09:55:00,84.52,84.64,84.47,84.61,5547.0,83.1902,83.3083,83.141,83.2788,5547.0
2025-02-07 10:00:00,84.57,84.57,84.33,84.48,10408.0,83.2394,83.2394,83.0032,83.1508,10408.0
2025-02-07 10:05:00,84.48,84.61,84.4,84.6,7786.0,83.1508,83.2788,83.0721,83.2689,7786.0
2025-02-07 10:10:00,84.63,84.72,84.52,84.54,6622.0,83.2984,83.387,83.1902,83.2099,6622.0
2025-02-07 10:15:00,84.53,84.53,84.39,84.44,2872.0,83.2,83.2,83.0622,83.1114,2872.0
2025-02-07 10:20:00,84.49,84.5,84.36,84.45,8604.0,83.1607,83.1705,83.0327,83.1213,8604.0
2025-02-07 10:25:00,84.46,84.47,84.35,84.41,10057.0,83.1311,83.141,83.0229,83.0819,10057.0
2025-02-07 10:30:00,84.36,84.47,84.33,84.47,3175.0,83.0327,83.141,83.0032,83.141,3175.0
2025-02-07 10:35:00,84.47,84.47,84.33,84.37,7265.0,83.141,83.141,83.0032,83.0425,7265.0
2025-02-07 10:40:00,84.36,84.5,84.34,84.34,10868.0,83.0327,83.1705,83.013,83.013,10868.0
2025-02-07 10:45:00,84.34,84.34,84.05,84.07,10766.0,83.013,83.013,82.7276,82.7473,10766.0
2025-02-07 10:50:00,84.04,84.09,83.65,83.66,13258.0,82.7177,82.7669,82.3339,82.3437,13258.0
2025-02-07 10:55:00,83.72,83.82,83.61,83.81,8538.0,82.4028,82.5012,82.2945,82.4914,8538.0
2025-02-07 11:00:00,83.75,83.83,83.71,83.83,2825.0,82.4323,82.511,82.3929,82.511,2825.0
2025-02-07 11:05:00,83.84,83.93,83.8,83.9,43188.0,82.5209,82.6095,82.4815,82.5799,43188.0
2025-02-07 11:10:00,83.91,83.94,83.75,83.76,7785.0,82.5898,82.6193,82.4323,82.4421,7785.0
2025-02-07 11:15:00,83.81,84.04,83.81,84.0,7726.0,82.4914,82.7177,82.4914,82.6784,7726.0
2025-02-07 11:20:00,84.05,84.08,83.91,83.94,3199.0,82.7276,82.7571,82.5898,82.6193,3199.0
2025-02-07 11:25:00,83.93,83.93,83.74,83.74,3741.0,82.6095,82.6095,82.4225,82.4225,3741.0
2025-02-07 11:30:00,83.77,83.97,83.77,83.93,5626.0,82.452,82.6488,82.452,82.6095,5626.0
2025-02-07 11:35:00,83.96,83.98,83.85,83.87,7969.0,82.639,82.6587,82.5307,82.5504,7969.0
2025-02-07 11:40:00,83.9,83.9,83.78,83.84,4305.0,82.5799,82.5799,82.4618,82.5209,4305.0
2025-02-07 11:45:00,83.83,83.91,83.78,83.85,3500.0,82.511,82.5898,82.4618,82.5307,3500.0
2025-02-07 11:50:00,83.88,83.88,83.78,83.82,7015.0,82.5603,82.5603,82.4618,82.5012,7015.0
2025-02-07 11:55:00,83.85,83.91,83.84,83.85,2543.0,82.5307,82.5898,82.5209,82.5307,2543.0
2025-02-07 12:00:00,83.85,83.89,83.73,83.73,5586.0,82.5307,82.5701,82.4126,82.4126,5586.0
2025-02-07 12:05:00,83.73,83.95,83.68,83.94,5269.0,82.4126,82.6291,82.3634,82.6193,5269.0
2025-02-07 12:10:00,83.91,83.92,83.83,83.86,2115.0,82.5898,82.5996,82.511,82.5406,2115.0
2025-02-07 12:15:00,83.86,83.98,83.79,83.98,5385.0,82.5406,82.6587,82.4717,82.6587,5385.0
2025-02-07 12:20:00,84.02,84.1,83.91,83.94,12884.0,82.698,82.7768,82.5898,82.6193,12884.0
2025-02-07 12:25:00,83.91,83.97,83.88,83.93,5775.0,82.5898,82.6488,82.5603,82.6095,5775.0
2025-02-07 12:30:00,83.92,83.96,83.91,83.92,5648.0,82.5996,82.639,82.5898,82.5996,5648.0
2025-02-07 12:35:00,83.92,83.94,83.87,83.88,3033.0,82.5996,82.6193,82.5504,82.5603,3033.0
2025-02-07 12:40:00,83.85,83.86,83.79,83.8,5339.0,82.5307,82.5406,82.4717,82.4815,5339.0
2025-02-07 12:45:00,83.77,83.85,83.74,83.83,3217.0,82.452,82.5307,82.4225,82.511,3217.0
2025-02-07 12:50:00,83.81,83.83,83.76,83.79,4700.0,82.4914,82.511,82.4421,82.4717,4700.0
2025-02-07 12:55:00,83.76,83.8,83.74,83.74,4566.0,82.4421,82.4815,82.4225,82.4225,4566.0
2025-02-07 13:00:00,83.76,83.85,83.75,83.82,4136.0,82.4421,82.5307,82.4323,82.5012,4136.0
2025-02-07 13:05:00,83.82,83.95,83.82,83.95,2112.0,82.5012,82.6291,82.5012,82.6291,2112.0
2025-02-07 13:10:00,83.95,84.01,83.94,84.01,2597.0,82.6291,82.6882,82.6193,82.6882,2597.0
2025-02-07 13:15:00,84.05,84.05,84.01,84.05,1362.0,82.7276,82.7276,82.6882,82.7276,1362.0
2025-02-07 13:20:00,84.07,84.15,84.05,84.13,3780.0,82.7473,82.826,82.7276,82.8063,3780.0
2025-02-07 13:25:00,84.09,84.16,84.08,84.09,5449.0,82.7669,82.8358,82.7571,82.7669,5449.0
2025-02-07 13:30:00,84.09,84.12,84.06,84.06,5864.0,82.7669,82.7965,82.7374,82.7374,5864.0
2025-02-07 13:35:00,84.08,84.19,84.08,84.14,5297.0,82.7571,82.8654,82.7571,82.8162,5297.0
2025-02-07 13:40:00,84.15,84.15,84.02,84.04,3962.0,82.826,82.826,82.698,82.7177,3962.0
2025-02-07 13:45:00,84.01,84.07,83.97,84.07,5087.0,82.6882,82.7473,82.6488,82.7473,5087.0
2025-02-07 13:50:00,84.04,84.05,83.95,83.96,3293.0,82.7177,82.7276,82.6291,82.639,3293.0
2025-02-07 13:55:00,83.93,83.95,83.84,83.84,4090.0,82.6095,82.6291,82.5209,82.5209,4090.0
2025-02-07 14:00:00,83.85,83.89,83.83,83.84,5739.0,82.5307,82.5701,82.511,82.5209,5739.0
2025-02-07 14:05:00,83.88,83.88,83.79,83.84,4309.0,82.5603,82.5603,82.4717,82.5209,4309.0
2025-02-07 14:10:00,83.87,83.89,83.79,83.8,3744.0,82.5504,82.5701,82.4717,82.4815,3744.0
2025-02-07 14:15:00,83.83,83.9,83.8,83.89,4868.0,82.511,82.5799,82.4815,82.5701,4868.0
2025-02-07 14:20:00,83.92,83.93,83.83,83.9,8413.0,82.5996,82.6095,82.511,82.5799,8413.0
2025-02-07 14:25:00,83.92,83.94,83.87,83.87,4586.0,82.5996,82.6193,82.5504,82.5504,4586.0
2025-02-07 14:30:00,83.83,84.02,83.83,84.02,8474.0,82.511,82.698,82.511,82.698,8474.0
2025-02-07 14:35:00,83.98,84.04,83.94,84.02,5129.0,82.6587,82.7177,82.6193,82.698,5129.0
2025-02-07 14:40:00,84.03,84.07,84.0,84.06,8505.0,82.7079,82.7473,82.6784,82.7374,8505.0
2025-02-07 14:45:00,84.08,84.09,84.03,84.07,4237.0,82.7571,82.7669,82.7079,82.7473,4237.0
2025-02-07 14:50:00,84.08,84.1,83.97,83.98,9141.0,82.7571,82.7768,82.6488,82.6587,9141.0
2025-02-07 14:55:00,83.97,83.97,83.9,83.9,6198.0,82.6488,82.6488,82.5799,82.5799,6198.0
2025-02-07 15:00:00,83.91,83.91,83.72,83.77,9830.0,82.5898,82.5898,82.4028,82.452,9830.0
2025-02-07 15:05:00,83.77,83.79,83.73,83.77,6177.0,82.452,82.4717,82.4126,82.452,6177.0
2025-02-07 15:10:00,83.75,83.77,83.67,83.67,15525.0,82.4323,82.452,82.3536,82.3536,15525.0
2025-02-07 15:15:00,83.66,83.8,83.63,83.7,12049.0,82.3437,82.4815,82.3142,82.3831,12049.0
2025-02-07 15:20:00,83.72,83.77,83.71,83.75,11210.0,82.4028,82.452,82.3929,82.4323,11210.0
2025-02-07 15:25:00,83.75,83.76,83.61,83.69,12415.0,82.4323,82.4421,82.2945,82.3732,12415.0
2025-02-07 15:30:00,83.71,83.84,83.7,83.83,12581.0,82.3929,82.5209,82.3831,82.511,12581.0
2025-02-07 15:35:00,83.83,83.88,83.78,83.81,8393.0,82.511,82.5603,82.4618,82.4914,8393.0
2025-02-07 15:40:00,83.83,83.83,83.7,83.72,12622.0,82.511,82.511,82.3831,82.4028,12622.0
2025-02-07 15:45:00,83.73,83.81,83.71,83.75,24682.0,82.4126,82.4914,82.3929,82.4323,24682.0
2025-02-07 15:50:00,83.76,83.87,83.74,83.85,29453.0,82.4421,82.5504,82.4225,82.5307,29453.0
2025-02-07 15:55:00,83.83,83.83,83.55,83.64,144047.0,82.511,82.511,82.2354,82.324,144047.0
2025-02-10 09:30:00,83.64,83.96,83.64,83.74,14636.0,82.324,82.639,82.324,82.4225,14636.0
2025-02-10 09:35:00,83.81,83.81,83.4,83.56,6176.0,82.4914,82.4914,82.0878,82.2453,6176.0
2025-02-10 09:40:00,83.43,83.53,83.24,83.25,3970.0,82.1173,82.2158,81.9303,81.9402,3970.0
2025-02-10 09:45:00,83.15,83.3,82.92,83.3,5978.0,81.8417,81.9894,81.6154,81.9894,5978.0
2025-02-10 09:50:00,83.31,83.46,83.31,83.32,4502.0,81.9992,82.1469,81.9992,82.0091,4502.0
2025-02-10 09:55:00,83.31,83.31,83.22,83.29,2191.0,81.9992,81.9992,81.9106,81.9795,2191.0
2025-02-10 10:00:00,83.29,83.37,83.29,83.37,4370.0,81.9795,82.0583,81.9795,82.0583,4370.0
2025-02-10 10:05:00,83.37,83.57,83.36,83.57,7803.0,82.0583,82.2551,82.0484,82.2551,7803.0
2025-02-10 10:10:00,83.56,83.57,83.39,83.49,8754.0,82.2453,82.2551,82.078,82.1764,8754.0
2025-02-10 10:15:00,83.48,83.53,83.42,83.48,4196.0,82.1665,82.2158,82.1075,82.1665,4196.0
2025-02-10 10:20:00,83.44,83.57,83.41,83.51,9093.0,82.1272,82.2551,82.0976,82.1961,9093.0
2025-02-10 10:25:00,83.46,83.58,83.45,83.58,5039.0,82.1469,82.265,82.137,82.265,5039.0
2025-02-10 10:30:00,83.6,83.6,83.46,83.5,3598.0,82.2847,82.2847,82.1469,82.1862,3598.0
2025-02-10 10:35:00,83.5,83.71,83.49,83.67,6772.0,82.1862,82.3929,82.1764,82.3536,6772.0
2025-02-10 10:40:00,83.7,83.76,83.63,83.76,2852.0,82.3831,82.4421,82.3142,82.4421,2852.0
2025-02-10 10:45:00,83.82,83.97,83.81,83.94,6389.0,82.5012,82.6488,82.4914,82.6193,6389.0
2025-02-10 10:50:00,84.0,84.11,84.0,84.06,4400.0,82.6784,82.7866,82.6784,82.7374,4400.0
2025-02-10 10:55:00,84.05,84.14,83.96,83.96,7771.0,82.7276,82.8162,82.639,82.639,7771.0
2025-02-10 11:00:00,83.99,84.02,83.88,83.88,5445.0,82.6685,82.698,82.5603,82.5603,5445.0
2025-02-10 11:05:00,83.88,83.95,83.85,83.85,4931.0,82.5603,82.6291,82.5307,82.5307,4931.0
2025-02-10 11:10:00,83.82,83.89,83.79,83.8,5913.0,82.5012,82.5701,82.4717,82.4815,5913.0
2025-02-10 11:15:00,83.8,83.8,83.69,83.73,3919.0,82.4815,82.4815,82.3732,82.4126,3919.0
2025-02-10 11:20:00,83.72,83.76,83.65,83.7,3166.0,82.4028,82.4421,82.3339,82.3831,3166.0
2025-02-10 11:25:00,83.73,83.75,83.66,83.66,4485.0,82.4126,82.4323,82.3437,82.3437,4485.0
2025-02-10 11:30:00,83.66,83.69,83.59,83.64,3273.0,82.3437,82.3732,82.2748,82.324,3273.0
2025-02-10 11:35:00,83.63,83.65,83.56,83.63,3586.0,82.3142,82.3339,82.2453,82.3142,3586.0
2025-02-10 11:40:00,83.62,83.73,83.62,83.72,5244.0,82.3043,82.4126,82.3043,82.4028,5244.0
2025-02-10 11:45:00,83.72,83.74,83.64,83.68,10315.0,82.4028,82.4225,82.324,82.3634,10315.0
2025-02-10 11:50:00,83.71,83.77,83.68,83.69,11164.0,82.3929,82.452,82.3634,82.3732,11164.0
2025-02-10 11:55:00,83.69,83.69,83.59,83.61,1721.0,82.3732,82.3732,82.2748,82.2945,1721.0
2025-02-10 12:00:00,83.62,83.64,83.59,83.63,3115.0,82.3043,82.324,82.2748,82.3142,3115.0
2025-02-10 12:05:00,83.59,83.6,83.52,83.58,3418.0,82.2748,82.2847,82.2059,82.265,3418.0
2025-02-10 12:10:00,83.55,83.56,83.48,83.48,3140.0,82.2354,82.2453,82.1665,82.1665,3140.0
2025-02-10 12:15:00,83.48,83.49,83.43,83.45,5724.0,82.1665,82.1764,82.1173,82.137,5724.0
2025-02-10 12:20:00,83.47,83.49,83.44,83.49,2112.0,82.1567,82.1764,82.1272,82.1764,2112.0
2025-02-10 12:25:00,83.46,83.48,83.42,83.44,4310.0,82.1469,82.1665,82.1075,82.1272,4310.0
2025-02-10 12:30:00,83.45,83.46,83.34,83.34,4228.0,82.137,82.1469,82.0287,82.0287,4228.0
2025-02-10 12:35:00,83.32,83.34,83.31,83.31,1392.0,82.0091,82.0287,81.9992,81.9992,1392.0
2025-02-10 12:40:00,83.33,83.37,83.31,83.34,8713.0,82.0189,82.0583,81.9992,82.0287,8713.0
2025-02-10 12:45:00,83.34,83.34,83.28,83.32,5979.0,82.0287,82.0287,81.9697,82.0091,5979.0
2025-02-10 12:50:00,83.31,83.45,83.31,83.45,4234.0,81.9992,82.137,81.9992,82.137,4234.0
2025-02-10 12:55:00,83.47,83.49,83.36,83.36,5157.0,82.1567,82.1764,82.0484,82.0484,5157.0
2025-02-10 13:00:00,83.38,83.51,83.38,83.48,3439.0,82.0681,82.1961,82.0681,82.1665,3439.0
2025-02-10 13:05:00,83.51,83.52,83.48,83.52,4715.0,82.1961,82.2059,82.1665,82.2059,4715.0
2025-02-10 13:10:00,83.52,83.62,83.5,83.56,3296.0,82.2059,82.3043,82.1862,82.2453,3296.0
2025-02-10 13:15:00,83.53,83.59,83.52,83.52,6883.0,82.2158,82.2748,82.2059,82.2059,6883.0
2025-02-10 13:20:00,83.57,83.57,83.44,83.55,4771.0,82.2551,82.2551,82.1272,82.2354,4771.0
2025-02-10 13:25:00,83.55,83.55,83.48,83.48,5132.0,82.2354,82.2354,82.1665,82.1665,5132.0
2025-02-10 13:30:00,83.5,83.53,83.43,83.48,8828.0,82.1862,82.2158,82.1173,82.1665,8828.0
2025-02-10 13:35:00,83.51,83.55,83.48,83.51,2690.0,82.1961,82.2354,82.1665,82.1961,2690.0
2025-02-10 13:40:00,83.53,83.61,83.5,83.61,2750.0,82.2158,82.2945,82.1862,82.2945,2750.0
2025-02-10 13:45:00,83.61,83.61,83.55,83.59,10131.0,82.2945,82.2945,82.2354,82.2748,10131.0
2025-02-10 13:50:00,83.59,83.74,83.58,83.72,6547.0,82.2748,82.4225,82.265,82.4028,6547.0
2025-02-10 13:55:00,83.74,83.75,83.69,83.75,4712.0,82.4225,82.4323,82.3732,82.4323,4712.0
2025-02-10 14:00:00,83.73,83.74,83.7,83.73,3454.0,82.4126,82.4225,82.3831,82.4126,3454.0
2025-02-10 14:05:00,83.73,83.8,83.71,83.76,4907.0,82.4126,82.4815,82.3929,82.4421,4907.0
2025-02-10 14:10:00,83.76,83.78,83.73,83.76,2758.0,82.4421,82.4618,82.4126,82.4421,2758.0
2025-02-10 14:15:00,83.73,83.78,83.73,83.77,3268.0,82.4126,82.4618,82.4126,82.452,3268.0
2025-02-10 14:20:00,83.77,83.78,83.73,83.73,3110.0,82.452,82.4618,82.4126,82.4126,3110.0
2025-02-10 14:25:00,83.73,83.76,83.67,83.67,8254.0,82.4126,82.4421,82.3536,82.3536,8254.0
2025-02-10 14:30:00,83.69,83.69,83.63,83.65,4952.0,82.3732,82.3732,82.3142,82.3339,4952.0
2025-02-10 14:35:00,83.63,83.66,83.62,83.64,3633.0,82.3142,82.3437,82.3043,82.324,3633.0
2025-02-10 14:40:00,83.65,83.67,83.61,83.66,3363.0,82.3339,82.3536,82.2945,82.3437,3363.0
2025-02-10 14:45:00,83.66,83.7,83.63,83.66,4459.0,82.3437,82.3831,82.3142,82.3437,4459.0
2025-02-10 14:50:00,83.67,83.67,83.64,83.67,2635.0,82.3536,82.3536,82.324,82.3536,2635.0
2025-02-10 14:55:00,83.66,83.66,83.54,83.55,9153.0,82.3437,82.3437,82.2256,82.2354,9153.0
2025-02-10 15:00:00,83.55,83.59,83.52,83.52,12364.0,82.2354,82.2748,82.2059,82.2059,12364.0
2025-02-10 15:05:00,83.52,83.52,83.44,83.45,19825.0,82.2059,82.2059,82.1272,82.137,19825.0
2025-02-10 15:10:00,83.44,83.54,83.44,83.51,9685.0,82.1272,82.2256,82.1272,82.1961,9685.0
2025-02-10 15:15:00,83.5,83.54,83.48,83.49,7976.0,82.1862,82.2256,82.1665,82.1764,7976.0
2025-02-10 15:20:00,83.5,83.56,83.43,83.5,20145.0,82.1862,82.2453,82.1173,82.1862,20145.0
2025-02-10 15:25:00,83.51,83.63,83.5,83.57,12134.0,82.1961,82.3142,82.1862,82.2551,12134.0
2025-02-10 15:30:00,83.57,83.68,83.55,83.67,11129.0,82.2551,82.3634,82.2354,82.3536,11129.0
2025-02-10 15:35:00,83.67,83.67,83.56,83.61,12962.0,82.3536,82.3536,82.2453,82.2945,12962.0
2025-02-10 15:40:00,83.59,83.71,83.57,83.69,25446.0,82.2748,82.3929,82.2551,82.3732,25446.0
2025-02-10 15:45:00,83.69,83.75,83.67,83.75,17746.0,82.3732,82.4323,82.3536,82.4323,17746.0
2025-02-10 15:50:00,83.76,83.95,83.6,83.69,41683.0,82.4421,82.6291,82.2847,82.3732,41683.0
2025-02-10 15:55:00,83.7,83.91,83.7,83.88,104254.0,82.3831,82.5898,82.3831,82.5603,104254.0
2025-02-11 09:30:00,83.54,83.85,83.07,83.14,14825.0,82.2256,82.5307,81.763,81.8319,14825.0
2025-02-11 09:35:00,83.04,83.07,82.85,82.92,6593.0,81.7335,81.763,81.5465,81.6154,6593.0
2025-02-11 09:40:00,82.92,83.17,82.91,83.14,2407.0,81.6154,81.8614,81.6055,81.8319,2407.0
2025-02-11 09:45:00,83.17,83.26,83.07,83.07,7731.0,81.8614,81.95,81.763,81.763,7731.0
2025-02-11 09:50:00,83.14,83.28,83.13,83.22,9645.0,81.8319,81.9697,81.8221,81.9106,9645.0
2025-02-11 09:55:00,83.26,83.34,83.13,83.34,7456.0,81.95,82.0287,81.8221,82.0287,7456.0
2025-02-11 10:00:00,83.34,83.48,83.26,83.3,58707.0,82.0287,82.1665,81.95,81.9894,58707.0
2025-02-11 10:05:00,83.3,83.44,83.25,83.32,6206.0,81.9894,82.1272,81.9402,82.0091,6206.0
2025-02-11 10:10:00,83.32,83.32,83.03,83.05,6412.0,82.0091,82.0091,81.7236,81.7433,6412.0
2025-02-11 10:15:00,82.98,83.06,82.85,82.91,7226.0,81.6744,81.7532,81.5465,81.6055,7226.0
2025-02-11 10:20:00,82.9,82.98,82.87,82.93,12608.0,81.5957,81.6744,81.5661,81.6252,12608.0
2025-02-11 10:25:00,82.94,82.95,82.73,82.82,7969.0,81.635,81.6449,81.4283,81.5169,7969.0
2025-02-11 10:30:00,82.81,82.86,82.66,82.73,15039.0,81.5071,81.5563,81.3594,81.4283,15039.0
2025-02-11 10:35:00,82.73,82.89,82.72,82.84,6368.0,81.4283,81.5858,81.4185,81.5366,6368.0
2025-02-11 10:40:00,82.86,82.97,82.83,82.95,4916.0,81.5563,81.6646,81.5268,81.6449,4916.0
2025-02-11 10:45:00,82.94,83.08,82.94,83.02,6358.0,81.635,81.7728,81.635,81.7138,6358.0
2025-02-11 10:50:00,83.05,83.38,83.01,83.38,8517.0,81.7433,82.0681,81.7039,82.0681,8517.0
2025-02-11 10:55:00,83.38,83.44,83.37,83.43,3599.0,82.0681,82.1272,82.0583,82.1173,3599.0
2025-02-11 11:00:00,83.45,83.53,83.42,83.53,6403.0,82.137,82.2158,82.1075,82.2158,6403.0
2025-02-11 11:05:00,83.53,83.61,83.48,83.61,3394.0,82.2158,82.2945,82.1665,82.2945,3394.0
2025-02-11 11:10:00,83.58,83.58,83.45,83.45,15974.0,82.265,82.265,82.137,82.137,15974.0
2025-02-11 11:15:00,83.4,83.45,83.37,83.37,16447.0,82.0878,82.137,82.0583,82.0583,16447.0
2025-02-11 11:20:00,83.37,83.5,83.35,83.48,10075.0,82.0583,82.1862,82.0386,82.1665,10075.0
2025-02-11 11:25:00,83.48,83.5,83.37,83.38,7560.0,82.1665,82.1862,82.0583,82.0681,7560.0
2025-02-11 11:30:00,83.4,83.42,83.3,83.34,7292.0,82.0878,82.1075,81.9894,82.0287,7292.0
2025-02-11 11:35:00,83.33,83.41,83.3,83.31,8157.0,82.0189,82.0976,81.9894,81.9992,8157.0
2025-02-11 11:40:00,83.3,83.38,83.29,83.33,9454.0,81.9894,82.0681,81.9795,82.0189,9454.0
2025-02-11 11:45:00,83.32,83.35,83.18,83.19,11317.0,82.0091,82.0386,81.8713,81.8811,11317.0
2025-02-11 11:50:00,83.18,83.24,83.14,83.19,20465.0,81.8713,81.9303,81.8319,81.8811,20465.0
2025-02-11 11:55:00,83.19,83.28,83.17,83.23,19521.0,81.8811,81.9697,81.8614,81.9205,19521.0
2025-02-11 12:00:00,83.21,83.46,83.2,83.38,20645.0,81.9008,82.1469,81.8909,82.0681,20645.0
2025-02-11 12:05:00,83.37,83.42,83.33,83.4,7448.0,82.0583,82.1075,82.0189,82.0878,7448.0
2025-02-11 12:10:00,83.38,83.38,83.26,83.35,3857.0,82.0681,82.0681,81.95,82.0386,3857.0
2025-02-11 12:15:00,83.32,83.42,83.3,83.41,8250.0,82.0091,82.1075,81.9894,82.0976,8250.0
2025-02-11 12:20:00,83.39,83.39,83.27,83.35,5491.0,82.078,82.078,81.9598,82.0386,5491.0
2025-02-11 12:25:00,83.38,83.38,83.3,83.3,3230.0,82.0681,82.0681,81.9894,81.9894,3230.0
2025-02-11 12:30:00,83.34,83.36,83.29,83.29,3672.0,82.0287,82.0484,81.9795,81.9795,3672.0
2025-02-11 12:35:00,83.31,83.34,83.29,83.3,6328.0,81.9992,82.0287,81.9795,81.9894,6328.0
2025-02-11 12:40:00,83.29,83.3,83.22,83.22,7568.0,81.9795,81.9894,81.9106,81.9106,7568.0
2025-02-11 12:45:00,83.24,83.33,83.23,83.29,9226.0,81.9303,82.0189,81.9205,81.9795,9226.0
2025-02-11 12:50:00,83.29,83.3,83.19,83.19,3738.0,81.9795,81.9894,81.8811,81.8811,3738.0
2025-02-11 12:55:00,83.19,83.2,83.09,83.1,5036.0,81.8811,81.8909,81.7827,81.7925,5036.0
2025-02-11 13:00:00,83.11,83.16,83.11,83.12,3916.0,81.8024,81.8516,81.8024,81.8122,3916.0
2025-02-11 13:05:00,83.09,83.16,83.09,83.13,9208.0,81.7827,81.8516,81.7827,81.8221,9208.0
2025-02-11 13:10:00,83.13,83.23,83.13,83.19,11492.0,81.8221,81.9205,81.8221,81.8811,11492.0
2025-02-11 13:15:00,83.19,83.22,83.14,83.18,9316.0,81.8811,81.9106,81.8319,81.8713,9316.0
2025-02-11 13:20:00,83.18,83.21,83.13,83.17,14057.0,81.8713,81.9008,81.8221,81.8614,14057.0
2025-02-11 13:25:00,83.17,83.19,83.08,83.11,10916.0,81.8614,81.8811,81.7728,81.8024,10916.0
2025-02-11 13:30:00,83.09,83.12,83.07,83.07,9951.0,81.7827,81.8122,81.763,81.763,9951.0
2025-02-11 13:35:00,83.05,83.19,83.05,83.15,10597.0,81.7433,81.8811,81.7433,81.8417,10597.0
2025-02-11 13:40:00,83.15,83.18,83.14,83.17,9113.0,81.8417,81.8713,81.8319,81.8614,9113.0
2025-02-11 13:45:00,83.19,83.2,83.1,83.1,9804.0,81.8811,81.8909,81.7925,81.7925,9804.0
2025-02-11 13:50:00,83.1,83.14,83.04,83.06,8989.0,81.7925,81.8319,81.7335,81.7532,8989.0
2025-02-11 13:55:00,83.05,83.07,82.97,83.02,8631.0,81.7433,81.763,81.6646,81.7138,8631.0
2025-02-11 14:00:00,83.02,83.05,82.9,82.9,9779.0,81.7138,81.7433,81.5957,81.5957,9779.0
2025-02-11 14:05:00,82.91,82.94,82.85,82.9,14733.0,81.6055,81.635,81.5465,81.5957,14733.0
2025-02-11 14:10:00,82.92,82.99,82.84,82.98,12181.0,81.6154,81.6843,81.5366,81.6744,12181.0
2025-02-11 14:15:00,83.0,83.01,82.93,82.93,4139.0,81.6941,81.7039,81.6252,81.6252,4139.0
2025-02-11 14:20:00,82.96,83.06,82.94,83.06,10208.0,81.6547,81.7532,81.635,81.7532,10208.0
2025-02-11 14:25:00,83.04,83.04,82.99,83.02,15243.0,81.7335,81.7335,81.6843,81.7138,15243.0
2025-02-11 14:30:00,83.01,83.08,82.98,82.99,13377.0,81.7039,81.7728,81.6744,81.6843,13377.0
2025-02-11 14:35:00,83.0,83.07,82.91,83.06,23229.0,81.6941,81.763,81.6055,81.7532,23229.0
2025-02-11 14:40:00,83.07,83.13,83.02,83.02,13476.0,81.763,81.8221,81.7138,81.7138,13476.0
2025-02-11 14:45:00,83.04,83.06,82.98,83.05,9543.0,81.7335,81.7532,81.6744,81.7433,9543.0
2025-02-11 14:50:00,83.04,83.06,82.99,83.03,12039.0,81.7335,81.7532,81.6843,81.7236,12039.0
2025-02-11 14:55:00,83.03,83.05,82.94,82.97,11971.0,81.7236,81.7433,81.635,81.6646,11971.0
2025-02-11 15:00:00,82.97,83.04,82.93,83.04,11531.0,81.6646,81.7335,81.6252,81.7335,11531.0
2025-02-11 15:05:00,83.03,83.03,82.96,82.99,8350.0,81.7236,81.7236,81.6547,81.6843,8350.0
2025-02-11 15:10:00,82.98,83.01,82.96,83.0,6670.0,81.6744,81.7039,81.6547,81.6941,6670.0
2025-02-11 15:15:00,83.0,83.0,82.95,82.95,7810.0,81.6941,81.6941,81.6449,81.6449,7810.0
2025-02-11 15:20:00,82.95,82.97,82.93,82.96,10359.0,81.6449,81.6646,81.6252,81.6547,10359.0
2025-02-11 15:25:00,82.97,83.06,82.97,83.05,14752.0,81.6646,81.7532,81.6646,81.7433,14752.0
2025-02-11 15:30:00,83.05,83.12,83.04,83.1,23215.0,81.7433,81.8122,81.7335,81.7925,23215.0
2025-02-11 15:35:00,83.11,83.19,83.07,83.15,29390.0,81.8024,81.8811,81.763,81.8417,29390.0
2025-02-11 15:40:00,83.16,83.19,83.05,83.07,44082.0,81.8516,81.8811,81.7433,81.763,44082.0
2025-02-11 15:45:00,83.09,83.15,83.07,83.09,64190.0,81.7827,81.8417,81.763,81.7827,64190.0
2025-02-11 15:50:00,83.09,83.41,83.09,83.4,68336.0,81.7827,82.0976,81.7827,82.0878,68336.0
2025-02-11 15:55:00,83.41,83.86,83.41,83.77,304263.0,82.0976,82.5406,82.0976,82.452,304263.0
2025-02-12 09:30:00,82.34,82.82,82.34,82.58,21637.0,81.0445,81.5169,81.0445,81.2807,21637.0
2025-02-12 09:35:00,82.58,82.78,82.58,82.64,3583.0,81.2807,81.4776,81.2807,81.3398,3583.0
2025-02-12 09:40:00,82.57,82.6,82.48,82.48,3935.0,81.2709,81.3004,81.1823,81.1823,3935.0
2025-02-12 09:45:00,82.48,82.6,82.47,82.47,3144.0,81.1823,81.3004,81.1724,81.1724,3144.0
2025-02-12 09:50:00,82.47,82.71,82.47,82.71,3331.0,81.1724,81.4087,81.1724,81.4087,3331.0
2025-02-12 09:55:00,82.67,82.82,82.67,82.8,57268.0,81.3693,81.5169,81.3693,81.4972,57268.0
2025-02-12 10:00:00,82.76,82.9,82.61,82.61,8848.0,81.4579,81.5957,81.3102,81.3102,8848.0
2025-02-12 10:05:00,82.73,82.88,82.72,82.88,2518.0,81.4283,81.576,81.4185,81.576,2518.0
2025-02-12 10:10:00,82.83,83.16,82.83,83.1,4420.0,81.5268,81.8516,81.5268,81.7925,4420.0
2025-02-12 10:15:00,83.03,83.1,82.99,83.05,8679.0,81.7236,81.7925,81.6843,81.7433,8679.0
2025-02-12 10:20:00,83.01,83.01,82.93,82.97,3015.0,81.7039,81.7039,81.6252,81.6646,3015.0
2025-02-12 10:25:00,83.0,83.0,82.8,82.8,2051.0,81.6941,81.6941,81.4972,81.4972,2051.0
2025-02-12 10:30:00,82.84,82.91,82.81,82.91,14829.0,81.5366,81.6055,81.5071,81.6055,14829.0
2025-02-12 10:35:00,82.91,83.08,82.91,83.04,6561.0,81.6055,81.7728,81.6055,81.7335,6561.0
2025-02-12 10:40:00,83.04,83.04,82.93,83.03,2922.0,81.7335,81.7335,81.6252,81.7236,2922.0
2025-02-12 10:45:00,82.98,83.13,82.98,83.1,2063.0,81.6744,81.8221,81.6744,81.7925,2063.0
2025-02-12 10:50:00,83.16,83.2,83.06,83.12,3836.0,81.8516,81.8909,81.7532,81.8122,3836.0
2025-02-12 10:55:00,83.16,83.18,83.09,83.17,4232.0,81.8516,81.8713,81.7827,81.8614,4232.0
2025-02-12 11:00:00,83.14,83.15,82.93,83.0,9859.0,81.8319,81.8417,81.6252,81.6941,9859.0
2025-02-12 11:05:00,82.96,83.07,82.93,83.07,3893.0,81.6547,81.763,81.6252,81.763,3893.0
2025-02-12 11:10:00,83.05,83.05,82.99,83.02,5957.0,81.7433,81.7433,81.6843,81.7138,5957.0
2025-02-12 11:15:00,82.98,82.98,82.89,82.9,3361.0,81.6744,81.6744,81.5858,81.5957,3361.0
2025-02-12 11:20:00,82.96,83.03,82.86,83.02,7757.0,81.6547,81.7236,81.5563,81.7138,7757.0
2025-02-12 11:25:00,83.04,83.23,83.04,83.19,8290.0,81.7335,81.9205,81.7335,81.8811,8290.0
2025-02-12 11:30:00,83.19,83.32,83.15,83.27,4499.0,81.8811,82.0091,81.8417,81.9598,4499.0
2025-02-12 11:35:00,83.31,83.35,83.26,83.33,6354.0,81.9992,82.0386,81.95,82.0189,6354.0
2025-02-12 11:40:00,83.32,83.41,83.27,83.41,12529.0,82.0091,82.0976,81.9598,82.0976,12529.0
2025-02-12 11:45:00,83.45,83.53,83.41,83.52,5207.0,82.137,82.2158,82.0976,82.2059,5207.0
2025-02-12 11:50:00,83.55,83.72,83.55,83.72,4919.0,82.2354,82.4028,82.2354,82.4028,4919.0
2025-02-12 11:55:00,83.7,83.79,83.64,83.66,8911.0,82.3831,82.4717,82.324,82.3437,8911.0
2025-02-12 12:00:00,83.62,83.72,83.61,83.71,8290.0,82.3043,82.4028,82.2945,82.3929,8290.0
2025-02-12 12:05:00,83.71,83.71,83.64,83.65,6567.0,82.3929,82.3929,82.324,82.3339,6567.0
2025-02-12 12:10:00,83.65,83.72,83.64,83.72,3460.0,82.3339,82.4028,82.324,82.4028,3460.0
2025-02-12 12:15:00,83.72,83.72,83.61,83.68,7101.0,82.4028,82.4028,82.2945,82.3634,7101.0
2025-02-12 12:20:00,83.68,83.79,83.68,83.79,3101.0,82.3634,82.4717,82.3634,82.4717,3101.0
2025-02-12 12:25:00,83.79,83.83,83.77,83.81,4748.0,82.4717,82.511,82.452,82.4914,4748.0
2025-02-12 12:30:00,83.79,83.84,83.77,83.82,3098.0,82.4717,82.5209,82.452,82.5012,3098.0
2025-02-12 12:35:00,83.84,83.9,83.79,83.83,5979.0,82.5209,82.5799,82.4717,82.511,5979.0
2025-02-12 12:40:00,83.81,83.82,83.74,83.81,6955.0,82.4914,82.5012,82.4225,82.4914,6955.0
2025-02-12 12:45:00,83.83,84.0,83.83,84.0,7632.0,82.511,82.6784,82.511,82.6784,7632.0
2025-02-12 12:50:00,84.01,84.1,83.98,84.06,19065.0,82.6882,82.7768,82.6587,82.7374,19065.0
2025-02-12 12:55:00,84.06,84.2,84.06,84.11,6643.0,82.7374,82.8752,82.7374,82.7866,6643.0
2025-02-12 13:00:00,84.14,84.14,84.03,84.04,4536.0,82.8162,82.8162,82.7079,82.7177,4536.0
2025-02-12 13:05:00,84.06,84.12,83.99,84.03,6314.0,82.7374,82.7965,82.6685,82.7079,6314.0
2025-02-12 13:10:00,83.99,84.03,83.94,83.97,8262.0,82.6685,82.7079,82.6193,82.6488,8262.0
2025-02-12 13:15:00,84.0,84.03,83.96,84.0,5548.0,82.6784,82.7079,82.639,82.6784,5548.0
2025-02-12 13:20:00,83.99,84.06,83.97,83.99,4322.0,82.6685,82.7374,82.6488,82.6685,4322.0
2025-02-12 13:25:00,84.02,84.09,84.01,84.04,6277.0,82.698,82.7669,82.6882,82.7177,6277.0
2025-02-12 13:30:00,84.02,84.05,83.96,83.98,5076.0,82.698,82.7276,82.639,82.6587,5076.0
2025-02-12 13:35:00,83.96,84.0,83.96,83.99,3134.0,82.639,82.6784,82.639,82.6685,3134.0
2025-02-12 13:40:00,83.97,84.1,83.84,83.88,31263.0,82.6488,82.7768,82.5209,82.5603,31263.0
2025-02-12 13:45:00,83.89,84.01,83.86,83.89,4001.0,82.5701,82.6882,82.5406,82.5701,4001.0
2025-02-12 13:50:00,83.92,83.94,83.9,83.9,1690.0,82.5996,82.6193,82.5799,82.5799,1690.0
2025-02-12 13:55:00,83.9,83.9,83.8,83.81,4340.0,82.5799,82.5799,82.4815,82.4914,4340.0
2025-02-12 14:00:00,83.82,83.88,83.75,83.83,8654.0,82.5012,82.5603,82.4323,82.511,8654.0
2025-02-12 14:05:00,83.82,83.89,83.73,83.89,3260.0,82.5012,82.5701,82.4126,82.5701,3260.0
2025-02-12 14:10:00,83.88,83.93,83.73,83.81,21256.0,82.5603,82.6095,82.4126,82.4914,21256.0
2025-02-12 14:15:00,83.81,83.84,83.75,83.8,12855.0,82.4914,82.5209,82.4323,82.4815,12855.0
2025-02-12 14:20:00,83.8,83.88,83.79,83.85,7864.0,82.4815,82.5603,82.4717,82.5307,7864.0
2025-02-12 14:25:00,83.82,83.88,83.81,83.86,8232.0,82.5012,82.5603,82.4914,82.5406,8232.0
2025-02-12 14:30:00,83.86,83.88,83.83,83.83,7773.0,82.5406,82.5603,82.511,82.511,7773.0
2025-02-12 14:35:00,83.81,83.85,83.79,83.81,5767.0,82.4914,82.5307,82.4717,82.4914,5767.0
2025-02-12 14:40:00,83.82,83.83,83.75,83.82,7802.0,82.5012,82.511,82.4323,82.5012,7802.0
2025-02-12 14:45:00,83.83,83.99,83.82,83.99,7969.0,82.511,82.6685,82.5012,82.6685,7969.0
2025-02-12 14:50:00,84.0,84.03,83.92,84.01,8649.0,82.6784,82.7079,82.5996,82.6882,8649.0
2025-02-12 14:55:00,84.01,84.06,83.99,84.06,9671.0,82.6882,82.7374,82.6685,82.7374,9671.0
2025-02-12 15:00:00,84.07,84.19,84.07,84.18,24458.0,82.7473,82.8654,82.7473,82.8555,24458.0
2025-02-12 15:05:00,84.16,84.23,84.16,84.21,11737.0,82.8358,82.9047,82.8358,82.8851,11737.0
2025-02-12 15:10:00,84.23,84.26,84.17,84.26,12721.0,82.9047,82.9343,82.8457,82.9343,12721.0
2025-02-12 15:15:00,84.23,84.24,84.12,84.13,12627.0,82.9047,82.9146,82.7965,82.8063,12627.0
2025-02-12 15:20:00,84.13,84.13,84.01,84.03,13317.0,82.8063,82.8063,82.6882,82.7079,13317.0
2025-02-12 15:25:00,84.03,84.03,83.83,83.87,21712.0,82.7079,82.7079,82.511,82.5504,21712.0
2025-02-12 15:30:00,83.87,83.99,83.83,83.88,14375.0,82.5504,82.6685,82.511,82.5603,14375.0
2025-02-12 15:35:00,83.89,83.95,83.79,83.83,12970.0,82.5701,82.6291,82.4717,82.511,12970.0
2025-02-12 15:40:00,83.84,83.89,83.73,83.86,28774.0,82.5209,82.5701,82.4126,82.5406,28774.0
2025-02-12 15:45:00,83.86,83.86,83.66,83.69,15199.0,82.5406,82.5406,82.3437,82.3732,15199.0
2025-02-12 15:50:00,83.65,83.87,83.61,83.69,26196.0,82.3339,82.5504,82.2945,82.3732,26196.0
2025-02-12 15:55:00,83.71,83.84,83.71,83.82,89352.0,82.3929,82.5209,82.3929,82.5012,89352.0
2025-02-13 09:30:00,84.26,84.26,83.64,83.64,26169.0,82.9343,82.9343,82.324,82.324,26169.0
2025-02-13 09:35:00,83.77,84.14,83.63,84.05,8032.0,82.452,82.8162,82.3142,82.7276,8032.0
2025-02-13 09:40:00,84.15,84.28,84.11,84.28,7793.0,82.826,82.954,82.7866,82.954,7793.0
2025-02-13 09:45:00,84.27,84.44,84.22,84.29,16673.0,82.9441,83.1114,82.8949,82.9638,16673.0
2025-02-13 09:50:00,84.29,84.29,84.06,84.09,13414.0,82.9638,82.9638,82.7374,82.7669,13414.0
2025-02-13 09:55:00,84.1,84.1,83.89,83.95,6074.0,82.7768,82.7768,82.5701,82.6291,6074.0
2025-02-13 10:00:00,83.97,84.09,83.93,83.98,60414.0,82.6488,82.7669,82.6095,82.6587,60414.0
2025-02-13 10:05:00,84.01,84.13,83.99,84.02,5676.0,82.6882,82.8063,82.6685,82.698,5676.0
2025-02-13 10:10:00,84.06,84.08,83.99,84.06,2616.0,82.7374,82.7571,82.6685,82.7374,2616.0
2025-02-13 10:15:00,84.06,84.15,83.99,84.06,4457.0,82.7374,82.826,82.6685,82.7374,4457.0
2025-02-13 10:20:00,84.08,84.15,84.01,84.12,5701.0,82.7571,82.826,82.6882,82.7965,5701.0
2025-02-13 10:25:00,84.15,84.21,83.98,84.02,17316.0,82.826,82.8851,82.6587,82.698,17316.0
2025-02-13 10:30:00,84.02,84.03,83.76,83.76,10812.0,82.698,82.7079,82.4421,82.4421,10812.0
2025-02-13 10:35:00,83.81,83.82,83.73,83.77,10678.0,82.4914,82.5012,82.4126,82.452,10678.0
2025-02-13 10:40:00,83.75,83.8,83.66,83.66,2980.0,82.4323,82.4815,82.3437,82.3437,2980.0
2025-02-13 10:45:00,83.67,83.81,83.67,83.81,3681.0,82.3536,82.4914,82.3536,82.4914,3681.0
2025-02-13 10:50:00,83.8,83.88,83.67,83.79,22103.0,82.4815,82.5603,82.3536,82.4717,22103.0
2025-02-13 10:55:00,83.79,83.8,83.72,83.75,2476.0,82.4717,82.4815,82.4028,82.4323,2476.0
2025-02-13 11:00:00,83.74,83.74,83.63,83.7,1910.0,82.4225,82.4225,82.3142,82.3831,1910.0
2025-02-13 11:05:00,83.7,83.77,83.68,83.72,5169.0,82.3831,82.452,82.3634,82.4028,5169.0
2025-02-13 11:10:00,83.72,83.8,83.62,83.62,4202.0,82.4028,82.4815,82.3043,82.3043,4202.0
2025-02-13 11:15:00,83.65,83.65,83.52,83.53,2840.0,82.3339,82.3339,82.2059,82.2158,2840.0
2025-02-13 11:20:00,83.51,83.6,83.44,83.6,40621.0,82.1961,82.2847,82.1272,82.2847,40621.0
2025-02-13 11:25:00,83.61,83.62,83.41,83.51,4385.0,82.2945,82.3043,82.0976,82.1961,4385.0
2025-02-13 11:30:00,83.47,83.62,83.47,83.59,8328.0,82.1567,82.3043,82.1567,82.2748,8328.0
2025-02-13 11:35:00,83.54,83.54,83.42,83.46,4190.0,82.2256,82.2256,82.1075,82.1469,4190.0
2025-02-13 11:40:00,83.47,83.49,83.34,83.37,1805.0,82.1567,82.1764,82.0287,82.0583,1805.0
2025-02-13 11:45:00,83.3,83.3,83.15,83.23,3435.0,81.9894,81.9894,81.8417,81.9205,3435.0
2025-02-13 11:50:00,83.24,83.29,83.15,83.15,4906.0,81.9303,81.9795,81.8417,81.8417,4906.0
2025-02-13 11:55:00,83.16,83.25,83.16,83.23,7548.0,81.8516,81.9402,81.8516,81.9205,7548.0
2025-02-13 12:00:00,83.19,83.34,83.17,83.33,7067.0,81.8811,82.0287,81.8614,82.0189,7067.0
2025-02-13 12:05:00,83.29,83.33,83.23,83.3,2819.0,81.9795,82.0189,81.9205,81.9894,2819.0
2025-02-13 12:10:00,83.3,83.38,83.29,83.3,3031.0,81.9894,82.0681,81.9795,81.9894,3031.0
2025-02-13 12:15:00,83.29,83.37,83.27,83.36,6748.0,81.9795,82.0583,81.9598,82.0484,6748.0
2025-02-13 12:20:00,83.29,83.47,83.28,83.47,4162.0,81.9795,82.1567,81.9697,82.1567,4162.0
2025-02-13 12:25:00,83.49,83.53,83.43,83.48,4758.0,82.1764,82.2158,82.1173,82.1665,4758.0
2025-02-13 12:30:00,83.43,83.48,83.41,83.42,5158.0,82.1173,82.1665,82.0976,82.1075,5158.0
2025-02-13 12:35:00,83.49,83.49,83.36,83.42,7774.0,82.1764,82.1764,82.0484,82.1075,7774.0
2025-02-13 12:40:00,83.4,83.4,83.28,83.35,4157.0,82.0878,82.0878,81.9697,82.0386,4157.0
2025-02-13 12:45:00,83.33,83.36,83.29,83.29,3468.0,82.0189,82.0484,81.9795,81.9795,3468.0
2025-02-13 12:50:00,83.29,83.31,83.21,83.27,6065.0,81.9795,81.9992,81.9008,81.9598,6065.0
2025-02-13 12:55:00,83.26,83.26,83.11,83.2,4591.0,81.95,81.95,81.8024,81.8909,4591.0
2025-02-13 13:00:00,83.2,83.21,83.18,83.19,1083.0,81.8909,81.9008,81.8713,81.8811,1083.0
2025-02-13 13:05:00,83.18,83.24,83.18,83.21,6586.0,81.8713,81.9303,81.8713,81.9008,6586.0
2025-02-13 13:10:00,83.2,83.27,83.2,83.24,1111.0,81.8909,81.9598,81.8909,81.9303,1111.0
2025-02-13 13:15:00,83.22,83.29,83.22,83.29,2678.0,81.9106,81.9795,81.9106,81.9795,2678.0
2025-02-13 13:20:00,83.25,83.32,83.23,83.29,2622.0,81.9402,82.0091,81.9205,81.9795,2622.0
2025-02-13 13:25:00,83.29,83.38,83.29,83.34,3639.0,81.9795,82.0681,81.9795,82.0287,3639.0
2025-02-13 13:30:00,83.34,83.43,83.34,83.43,6747.0,82.0287,82.1173,82.0287,82.1173,6747.0
2025-02-13 13:35:00,83.4,83.44,83.38,83.44,4250.0,82.0878,82.1272,82.0681,82.1272,4250.0
2025-02-13 13:40:00,83.44,83.45,83.32,83.39,4490.0,82.1272,82.137,82.0091,82.078,4490.0
2025-02-13 13:45:00,83.37,83.42,83.36,83.39,1434.0,82.0583,82.1075,82.0484,82.078,1434.0
2025-02-13 13:50:00,83.36,83.41,83.32,83.41,5854.0,82.0484,82.0976,82.0091,82.0976,5854.0
2025-02-13 13:55:00,83.4,83.5,83.33,83.46,4704.0,82.0878,82.1862,82.0189,82.1469,4704.0
2025-02-13 14:00:00,83.45,83.6,83.45,83.6,4499.0,82.137,82.2847,82.137,82.2847,4499.0
2025-02-13 14:05:00,83.63,83.74,83.6,83.74,5351.0,82.3142,82.4225,82.2847,82.4225,5351.0
2025-02-13 14:10:00,83.71,83.77,83.67,83.77,3312.0,82.3929,82.452,82.3536,82.452,3312.0
2025-02-13 14:15:00,83.75,83.85,83.75,83.84,3901.0,82.4323,82.5307,82.4323,82.5209,3901.0
2025-02-13 14:20:00,83.83,83.83,83.76,83.76,3005.0,82.511,82.511,82.4421,82.4421,3005.0
2025-02-13 14:25:00,83.76,83.78,83.7,83.72,5728.0,82.4421,82.4618,82.3831,82.4028,5728.0
2025-02-13 14:30:00,83.72,83.8,83.7,83.75,6130.0,82.4028,82.4815,82.3831,82.4323,6130.0
2025-02-13 14:35:00,83.8,83.9,83.77,83.9,4948.0,82.4815,82.5799,82.452,82.5799,4948.0
2025-02-13 14:40:00,83.91,83.94,83.86,83.93,5625.0,82.5898,82.6193,82.5406,82.6095,5625.0
2025-02-13 14:45:00,83.94,83.97,83.91,83.97,5124.0,82.6193,82.6488,82.5898,82.6488,5124.0
2025-02-13 14:50:00,83.99,84.1,83.97,84.02,13446.0,82.6685,82.7768,82.6488,82.698,13446.0
2025-02-13 14:55:00,84.0,84.02,83.9,83.9,4868.0,82.6784,82.698,82.5799,82.5799,4868.0
2025-02-13 15:00:00,83.87,83.92,83.81,83.92,5439.0,82.5504,82.5996,82.4914,82.5996,5439.0
2025-02-13 15:05:00,83.89,84.01,83.88,83.97,24044.0,82.5701,82.6882,82.5603,82.6488,24044.0
2025-02-13 15:10:00,83.97,84.15,83.97,84.15,4170.0,82.6488,82.826,82.6488,82.826,4170.0
2025-02-13 15:15:00,84.13,84.39,84.13,84.35,12398.0,82.8063,83.0622,82.8063,83.0229,12398.0
2025-02-13 15:20:00,84.35,84.4,84.3,84.39,12994.0,83.0229,83.0721,82.9736,83.0622,12994.0
2025-02-13 15:25:00,84.42,84.44,84.25,84.25,43301.0,83.0918,83.1114,82.9244,82.9244,43301.0
2025-02-13 15:30:00,84.3,84.38,84.25,84.38,12501.0,82.9736,83.0524,82.9244,83.0524,12501.0
2025-02-13 15:35:00,84.38,84.44,84.25,84.35,36254.0,83.0524,83.1114,82.9244,83.0229,36254.0
2025-02-13 15:40:00,84.36,84.36,84.16,84.17,12728.0,83.0327,83.0327,82.8358,82.8457,12728.0
2025-02-13 15:45:00,84.17,84.24,84.15,84.15,12666.0,82.8457,82.9146,82.826,82.826,12666.0
2025-02-13 15:50:00,84.19,84.21,83.89,83.9,58146.0,82.8654,82.8851,82.5701,82.5799,58146.0
2025-02-13 15:55:00,83.89,84.0,83.79,83.86,214915.0,82.5701,82.6784,82.4717,82.5406,214915.0
2025-02-14 09:30:00,84.21,84.5,84.18,84.31,27202.0,82.8851,83.1705,82.8555,82.9835,27202.0
2025-02-14 09:35:00,84.33,84.4,84.23,84.29,7799.0,83.0032,83.0721,82.9047,82.9638,7799.0
2025-02-14 09:40:00,84.29,84.36,84.12,84.34,11000.0,82.9638,83.0327,82.7965,83.013,11000.0
2025-02-14 09:45:00,84.34,84.46,84.28,84.39,5661.0,83.013,83.1311,82.954,83.0622,5661.0
2025-02-14 09:50:00,84.37,84.37,84.12,84.21,8455.0,83.0425,83.0425,82.7965,82.8851,8455.0
2025-02-14 09:55:00,84.21,84.31,83.89,83.89,31201.0,82.8851,82.9835,82.5701,82.5701,31201.0
2025-02-14 10:00:00,83.92,84.03,83.75,83.98,10454.0,82.5996,82.7079,82.4323,82.6587,10454.0
2025-02-14 10:05:00,84.02,84.06,83.92,83.98,3481.0,82.698,82.7374,82.5996,82.6587,3481.0
2025-02-14 10:10:00,84.0,84.0,83.76,83.9,37348.0,82.6784,82.6784,82.4421,82.5799,37348.0
2025-02-14 10:15:00,83.91,84.08,83.91,84.06,12788.0,82.5898,82.7571,82.5898,82.7374,12788.0
2025-02-14 10:20:00,84.09,84.13,84.0,84.09,9696.0,82.7669,82.8063,82.6784,82.7669,9696.0
2025-02-14 10:25:00,84.09,84.29,84.09,84.26,6090.0,82.7669,82.9638,82.7669,82.9343,6090.0
2025-02-14 10:30:00,84.22,84.3,84.15,84.25,11546.0,82.8949,82.9736,82.826,82.9244,11546.0
2025-02-14 10:35:00,84.2,84.27,84.19,84.19,3991.0,82.8752,82.9441,82.8654,82.8654,3991.0
2025-02-14 10:40:00,84.19,84.37,84.16,84.37,4453.0,82.8654,83.0425,82.8358,83.0425,4453.0
2025-02-14 10:45:00,84.34,84.41,84.24,84.34,6519.0,83.013,83.0819,82.9146,83.013,6519.0
2025-02-14 10:50:00,84.29,84.35,84.15,84.23,6162.0,82.9638,83.0229,82.826,82.9047,6162.0
2025-02-14 10:55:00,84.17,84.25,84.0,84.04,8512.0,82.8457,82.9244,82.6784,82.7177,8512.0
2025-02-14 11:00:00,84.04,84.16,84.01,84.05,4823.0,82.7177,82.8358,82.6882,82.7276,4823.0
2025-02-14 11:05:00,84.01,84.07,83.95,84.04,6574.0,82.6882,82.7473,82.6291,82.7177,6574.0
2025-02-14 11:10:00,84.06,84.07,83.99,84.01,5298.0,82.7374,82.7473,82.6685,82.6882,5298.0
2025-02-14 11:15:00,84.01,84.05,83.93,84.03,4091.0,82.6882,82.7276,82.6095,82.7079,4091.0
2025-02-14 11:20:00,84.01,84.08,83.99,84.06,4292.0,82.6882,82.7571,82.6685,82.7374,4292.0
2025-02-14 11:25:00,84.06,84.07,83.98,84.0,2212.0,82.7374,82.7473,82.6587,82.6784,2212.0
2025-02-14 11:30:00,83.98,84.02,83.9,83.94,2142.0,82.6587,82.698,82.5799,82.6193,2142.0
2025-02-14 11:35:00,83.9,83.91,83.78,83.87,9259.0,82.5799,82.5898,82.4618,82.5504,9259.0
2025-02-14 11:40:00,83.86,83.86,83.76,83.76,3988.0,82.5406,82.5406,82.4421,82.4421,3988.0
2025-02-14 11:45:00,83.76,83.78,83.68,83.72,14570.0,82.4421,82.4618,82.3634,82.4028,14570.0
2025-02-14 11:50:00,83.75,83.89,83.72,83.84,5276.0,82.4323,82.5701,82.4028,82.5209,5276.0
2025-02-14 11:55:00,83.86,83.97,83.86,83.94,2310.0,82.5406,82.6488,82.5406,82.6193,2310.0
2025-02-14 12:00:00,83.96,83.99,83.89,83.94,4680.0,82.639,82.6685,82.5701,82.6193,4680.0
2025-02-14 12:05:00,83.92,84.0,83.92,83.97,2871.0,82.5996,82.6784,82.5996,82.6488,2871.0
2025-02-14 12:10:00,83.94,83.97,83.89,83.94,2226.0,82.6193,82.6488,82.5701,82.6193,2226.0
2025-02-14 12:15:00,83.94,83.97,83.91,83.91,1126.0,82.6193,82.6488,82.5898,82.5898,1126.0
2025-02-14 12:20:00,83.98,83.99,83.91,83.91,2662.0,82.6587,82.6685,82.5898,82.5898,2662.0
2025-02-14 12:25:00,83.91,83.94,83.86,83.86,2858.0,82.5898,82.6193,82.5406,82.5406,2858.0
2025-02-14 12:30:00,83.86,83.89,83.79,83.82,2610.0,82.5406,82.5701,82.4717,82.5012,2610.0
2025-02-14 12:35:00,83.8,83.86,83.79,83.83,5471.0,82.4815,82.5406,82.4717,82.511,5471.0
2025-02-14 12:40:00,83.8,83.8,83.73,83.8,2863.0,82.4815,82.4815,82.4126,82.4815,2863.0
2025-02-14 12:45:00,83.83,83.84,83.78,83.79,7061.0,82.511,82.5209,82.4618,82.4717,7061.0
2025-02-14 12:50:00,83.81,83.82,83.78,83.81,4074.0,82.4914,82.5012,82.4618,82.4914,4074.0
2025-02-14 12:55:00,83.81,83.9,83.79,83.87,5057.0,82.4914,82.5799,82.4717,82.5504,5057.0
2025-02-14 13:00:00,83.84,83.84,83.77,83.81,5527.0,82.5209,82.5209,82.452,82.4914,5527.0
2025-02-14 13:05:00,83.79,83.88,83.76,83.88,3118.0,82.4717,82.5603,82.4421,82.5603,3118.0
2025-02-14 13:10:00,83.88,83.94,83.79,83.8,4314.0,82.5603,82.6193,82.4717,82.4815,4314.0
2025-02-14 13:15:00,83.8,83.84,83.77,83.84,4331.0,82.4815,82.5209,82.452,82.5209,4331.0
2025-02-14 13:20:00,83.85,83.89,83.81,83.87,4520.0,82.5307,82.5701,82.4914,82.5504,4520.0
2025-02-14 13:25:00,83.87,83.91,83.84,83.84,8022.0,82.5504,82.5898,82.5209,82.5209,8022.0
2025-02-14 13:30:00,83.83,83.87,83.81,83.86,5106.0,82.511,82.5504,82.4914,82.5406,5106.0
2025-02-14 13:35:00,83.89,83.91,83.85,83.88,4323.0,82.5701,82.5898,82.5307,82.5603,4323.0
2025-02-14 13:40:00,83.89,83.96,83.87,83.96,5363.0,82.5701,82.639,82.5504,82.639,5363.0
2025-02-14 13:45:00,83.98,84.04,83.96,83.98,4679.0,82.6587,82.7177,82.639,82.6587,4679.0
2025-02-14 13:50:00,83.98,84.01,83.92,83.95,5339.0,82.6587,82.6882,82.5996,82.6291,5339.0
2025-02-14 13:55:00,83.95,84.02,83.92,83.92,15802.0,82.6291,82.698,82.5996,82.5996,15802.0
2025-02-14 14:00:00,83.92,83.92,83.82,83.82,3318.0,82.5996,82.5996,82.5012,82.5012,3318.0
2025-02-14 14:05:00,83.86,83.87,83.8,83.85,13961.0,82.5406,82.5504,82.4815,82.5307,13961.0
2025-02-14 14:10:00,83.82,83.88,83.82,83.83,3254.0,82.5012,82.5603,82.5012,82.511,3254.0
2025-02-14 14:15:00,83.84,83.85,83.8,83.82,17529.0,82.5209,82.5307,82.4815,82.5012,17529.0
2025-02-14 14:20:00,83.83,83.88,83.82,83.88,5194.0,82.511,82.5603,82.5012,82.5603,5194.0
2025-02-14 14:25:00,83.86,83.89,83.77,83.82,7959.0,82.5406,82.5701,82.452,82.5012,7959.0
2025-02-14 14:30:00,83.84,83.91,83.84,83.86,2798.0,82.5209,82.5898,82.5209,82.5406,2798.0
2025-02-14 14:35:00,83.86,83.91,83.84,83.91,4147.0,82.5406,82.5898,82.5209,82.5898,4147.0
2025-02-14 14:40:00,83.89,83.93,83.88,83.9,4889.0,82.5701,82.6095,82.5603,82.5799,4889.0
2025-02-14 14:45:00,83.92,83.95,83.88,83.92,5508.0,82.5996,82.6291,82.5603,82.5996,5508.0
2025-02-14 14:50:00,83.92,83.97,83.89,83.97,5761.0,82.5996,82.6488,82.5701,82.6488,5761.0
2025-02-14 14:55:00,83.96,84.02,83.91,84.0,7989.0,82.639,82.698,82.5898,82.6784,7989.0
2025-02-14 15:00:00,83.98,84.0,83.96,83.98,5386.0,82.6587,82.6784,82.639,82.6587,5386.0
2025-02-14 15:05:00,83.98,84.05,83.98,84.01,6795.0,82.6587,82.7276,82.6587,82.6882,6795.0
2025-02-14 15:10:00,84.01,84.01,83.94,83.98,10815.0,82.6882,82.6882,82.6193,82.6587,10815.0
2025-02-14 15:15:00,83.96,84.09,83.96,84.05,8306.0,82.639,82.7669,82.639,82.7276,8306.0
2025-02-14 15:20:00,84.05,84.07,83.96,83.96,14571.0,82.7276,82.7473,82.639,82.639,14571.0
2025-02-14 15:25:00,83.95,84.0,83.9,83.91,14017.0,82.6291,82.6784,82.5799,82.5898,14017.0
2025-02-14 15:30:00,83.91,83.96,83.83,83.95,18804.0,82.5898,82.639,82.511,82.6291,18804.0
2025-02-14 15:35:00,83.96,83.99,83.88,83.96,17305.0,82.639,82.6685,82.5603,82.639,17305.0
2025-02-14 15:40:00,83.97,83.97,83.76,83.77,38300.0,82.6488,82.6488,82.4421,82.452,38300.0
2025-02-14 15:45:00,83.77,83.86,83.75,83.83,28014.0,82.452,82.5406,82.4323,82.511,28014.0
2025-02-14 15:50:00,83.84,83.91,83.79,83.79,52620.0,82.5209,82.5898,82.4717,82.4717,52620.0
2025-02-14 15:55:00,83.78,83.9,83.68,83.71,142393.0,82.4618,82.5799,82.3634,82.3929,142393.0
2025-02-18 09:30:00,84.19,84.46,83.7,84.32,50078.0,82.8654,83.1311,82.3831,82.9933,50078.0
2025-02-18 09:35:00,84.32,84.33,84.16,84.17,3813.0,82.9933,83.0032,82.8358,82.8457,3813.0
2025-02-18 09:40:00,84.13,84.31,83.98,84.31,7524.0,82.8063,82.9835,82.6587,82.9835,7524.0
2025-02-18 09:45:00,84.33,84.75,84.32,84.72,18820.0,83.0032,83.4166,82.9933,83.387,18820.0
2025-02-18 09:50:00,84.58,84.81,84.45,84.78,25184.0,83.2492,83.4756,83.1213,83.4461,25184.0
2025-02-18 09:55:00,84.8,84.91,84.75,84.91,13691.0,83.4658,83.574,83.4166,83.574,13691.0
2025-02-18 10:00:00,84.86,84.91,84.56,84.7,33764.0,83.5248,83.574,83.2296,83.3673,33764.0
2025-02-18 10:05:00,84.72,84.77,84.39,84.46,13288.0,83.387,83.4362,83.0622,83.1311,13288.0
2025-02-18 10:10:00,84.49,84.78,84.49,84.78,15684.0,83.1607,83.4461,83.1607,83.4461,15684.0
2025-02-18 10:15:00,84.79,84.88,84.71,84.84,17081.0,83.4559,83.5445,83.3772,83.5051,17081.0
2025-02-18 10:20:00,84.89,85.0,84.79,84.94,17533.0,83.5544,83.6626,83.4559,83.6036,17533.0
2025-02-18 10:25:00,84.95,85.09,84.88,85.08,6481.0,83.6134,83.7512,83.5445,83.7414,6481.0
2025-02-18 10:30:00,85.03,85.03,84.54,84.63,10931.0,83.6922,83.6922,83.2099,83.2984,10931.0
2025-02-18 10:35:00,84.63,84.75,84.59,84.75,10673.0,83.2984,83.4166,83.2591,83.4166,10673.0
2025-02-18 10:40:00,84.71,85.1,84.71,85.02,17434.0,83.3772,83.7611,83.3772,83.6823,17434.0
2025-02-18 10:45:00,84.97,85.19,84.96,85.06,12844.0,83.6331,83.8496,83.6233,83.7217,12844.0
2025-02-18 10:50:00,85.06,85.19,85.01,85.09,10894.0,83.7217,83.8496,83.6725,83.7512,10894.0
2025-02-18 10:55:00,85.11,85.19,84.99,85.05,18389.0,83.7709,83.8496,83.6528,83.7118,18389.0
2025-02-18 11:00:00,85.05,85.14,85.01,85.05,6773.0,83.7118,83.8004,83.6725,83.7118,6773.0
2025-02-18 11:05:00,85.05,85.07,84.8,84.84,9845.0,83.7118,83.7315,83.4658,83.5051,9845.0
2025-02-18 11:10:00,84.83,84.9,84.78,84.84,18073.0,83.4953,83.5642,83.4461,83.5051,18073.0
2025-02-18 11:15:00,84.83,84.86,84.67,84.77,9454.0,83.4953,83.5248,83.3378,83.4362,9454.0
2025-02-18 11:20:00,84.82,84.87,84.7,84.73,15417.0,83.4855,83.5347,83.3673,83.3969,15417.0
2025-02-18 11:25:00,84.76,84.79,84.7,84.77,8963.0,83.4264,83.4559,83.3673,83.4362,8963.0
2025-02-18 11:30:00,84.74,84.8,84.71,84.79,7378.0,83.4067,83.4658,83.3772,83.4559,7378.0
2025-02-18 11:35:00,84.79,84.93,84.75,84.93,12620.0,83.4559,83.5937,83.4166,83.5937,12620.0
2025-02-18 11:40:00,84.9,84.92,84.85,84.88,6563.0,83.5642,83.5839,83.515,83.5445,6563.0
2025-02-18 11:45:00,84.87,85.13,84.87,85.11,8791.0,83.5347,83.7906,83.5347,83.7709,8791.0
2025-02-18 11:50:00,85.11,85.14,84.96,84.97,6025.0,83.7709,83.8004,83.6233,83.6331,6025.0
2025-02-18 11:55:00,84.96,84.96,84.84,84.9,12210.0,83.6233,83.6233,83.5051,83.5642,12210.0
2025-02-18 12:00:00,84.9,84.91,84.85,84.88,4011.0,83.5642,83.574,83.515,83.5445,4011.0
2025-02-18 12:05:00,84.86,84.88,84.72,84.73,4263.0,83.5248,83.5445,83.387,83.3969,4263.0
2025-02-18 12:10:00,84.75,84.89,84.69,84.89,8947.0,83.4166,83.5544,83.3575,83.5544,8947.0
2025-02-18 12:15:00,84.9,84.95,84.88,84.95,5437.0,83.5642,83.6134,83.5445,83.6134,5437.0
2025-02-18 12:20:00,84.97,85.01,84.91,84.94,7842.0,83.6331,83.6725,83.574,83.6036,7842.0
2025-02-18 12:25:00,84.93,84.94,84.87,84.91,5781.0,83.5937,83.6036,83.5347,83.574,5781.0
2025-02-18 12:30:00,84.91,84.99,84.9,84.93,3986.0,83.574,83.6528,83.5642,83.5937,3986.0
2025-02-18 12:35:00,84.9,84.97,84.9,84.95,5901.0,83.5642,83.6331,83.5642,83.6134,5901.0
2025-02-18 12:40:00,84.96,85.06,84.94,85.05,4151.0,83.6233,83.7217,83.6036,83.7118,4151.0
2025-02-18 12:45:00,85.04,85.06,84.89,84.89,3672.0,83.702,83.7217,83.5544,83.5544,3672.0
2025-02-18 12:50:00,84.91,85.01,84.88,84.96,9436.0,83.574,83.6725,83.5445,83.6233,9436.0
2025-02-18 12:55:00,84.95,84.97,84.9,84.97,6800.0,83.6134,83.6331,83.5642,83.6331,6800.0
2025-02-18 13:00:00,84.95,85.04,84.94,85.0,14137.0,83.6134,83.702,83.6036,83.6626,14137.0
2025-02-18 13:05:00,84.99,85.02,84.94,84.98,8345.0,83.6528,83.6823,83.6036,83.6429,8345.0
2025-02-18 13:10:00,84.92,84.97,84.9,84.9,4316.0,83.5839,83.6331,83.5642,83.5642,4316.0
2025-02-18 13:15:00,84.93,84.93,84.84,84.86,6010.0,83.5937,83.5937,83.5051,83.5248,6010.0
2025-02-18 13:20:00,84.86,84.93,84.83,84.86,10109.0,83.5248,83.5937,83.4953,83.5248,10109.0
2025-02-18 13:25:00,84.86,84.86,84.77,84.81,9628.0,83.5248,83.5248,83.4362,83.4756,9628.0
2025-02-18 13:30:00,84.79,84.83,84.75,84.75,7129.0,83.4559,83.4953,83.4166,83.4166,7129.0
2025-02-18 13:35:00,84.79,84.91,84.75,84.8,13266.0,83.4559,83.574,83.4166,83.4658,13266.0
2025-02-18 13:40:00,84.78,84.9,84.77,84.86,7616.0,83.4461,83.5642,83.4362,83.5248,7616.0
2025-02-18 13:45:00,84.86,84.91,84.83,84.91,7808.0,83.5248,83.574,83.4953,83.574,7808.0
2025-02-18 13:50:00,84.89,84.96,84.87,84.94,14400.0,83.5544,83.6233,83.5347,83.6036,14400.0
2025-02-18 13:55:00,84.97,84.97,84.87,84.96,10090.0,83.6331,83.6331,83.5347,83.6233,10090.0
2025-02-18 14:00:00,84.97,84.97,84.9,84.94,9524.0,83.6331,83.6331,83.5642,83.6036,9524.0
2025-02-18 14:05:00,84.91,84.94,84.78,84.83,16882.0,83.574,83.6036,83.4461,83.4953,16882.0
2025-02-18 14:10:00,84.88,84.91,84.79,84.8,6224.0,83.5445,83.574,83.4559,83.4658,6224.0
2025-02-18 14:15:00,84.82,84.84,84.76,84.78,10030.0,83.4855,83.5051,83.4264,83.4461,10030.0
2025-02-18 14:20:00,84.78,84.89,84.73,84.86,11819.0,83.4461,83.5544,83.3969,83.5248,11819.0
2025-02-18 14:25:00,84.83,84.9,84.82,84.83,13755.0,83.4953,83.5642,83.4855,83.4953,13755.0
2025-02-18 14:30:00,84.83,84.84,84.77,84.78,9345.0,83.4953,83.5051,83.4362,83.4461,9345.0
2025-02-18 14:35:00,84.78,84.82,84.77,84.78,9376.0,83.4461,83.4855,83.4362,83.4461,9376.0
2025-02-18 14:40:00,84.78,84.91,84.76,84.9,9872.0,83.4461,83.574,83.4264,83.5642,9872.0
2025-02-18 14:45:00,84.91,84.92,84.89,84.91,5719.0,83.574,83.5839,83.5544,83.574,5719.0
2025-02-18 14:50:00,84.91,84.98,84.9,84.92,12307.0,83.574,83.6429,83.5642,83.5839,12307.0
2025-02-18 14:55:00,84.92,84.93,84.86,84.86,15231.0,83.5839,83.5937,83.5248,83.5248,15231.0
2025-02-18 15:00:00,84.86,84.99,84.86,84.94,12126.0,83.5248,83.6528,83.5248,83.6036,12126.0
2025-02-18 15:05:00,84.94,84.94,84.82,84.84,14464.0,83.6036,83.6036,83.4855,83.5051,14464.0
2025-02-18 15:10:00,84.84,84.88,84.82,84.88,15955.0,83.5051,83.5445,83.4855,83.5445,15955.0
2025-02-18 15:15:00,84.88,84.92,84.83,84.87,12831.0,83.5445,83.5839,83.4953,83.5347,12831.0
2025-02-18 15:20:00,84.89,84.99,84.87,84.95,14315.0,83.5544,83.6528,83.5347,83.6134,14315.0
2025-02-18 15:25:00,84.96,85.02,84.91,84.98,20848.0,83.6233,83.6823,83.574,83.6429,20848.0
2025-02-18 15:30:00,84.98,85.22,84.98,85.14,134573.0,83.6429,83.8792,83.6429,83.8004,134573.0
2025-02-18 15:35:00,85.15,85.15,84.95,85.04,16433.0,83.8103,83.8103,83.6134,83.702,16433.0
2025-02-18 15:40:00,85.02,85.03,84.86,84.93,26953.0,83.6823,83.6922,83.5248,83.5937,26953.0
2025-02-18 15:45:00,84.91,85.15,84.91,85.15,81785.0,83.574,83.8103,83.574,83.8103,81785.0
2025-02-18 15:50:00,85.19,85.24,84.88,84.9,33914.0,83.8496,83.8989,83.5445,83.5642,33914.0
2025-02-18 15:55:00,84.9,84.99,84.71,84.94,190915.0,83.5642,83.6528,83.3772,83.6036,190915.0
2025-02-19 09:30:00,84.77,85.14,84.7,85.03,38467.0,83.4362,83.8004,83.3673,83.6922,38467.0
2025-02-19 09:35:00,85.0,85.05,84.9,84.99,5535.0,83.6626,83.7118,83.5642,83.6528,5535.0
2025-02-19 09:40:00,84.99,85.19,84.88,85.14,13860.0,83.6528,83.8496,83.5445,83.8004,13860.0
2025-02-19 09:45:00,85.12,85.34,85.0,85.08,8602.0,83.7807,83.9973,83.6626,83.7414,8602.0
2025-02-19 09:50:00,85.09,85.45,85.07,85.45,11342.0,83.7512,84.1055,83.7315,84.1055,11342.0
2025-02-19 09:55:00,85.44,85.78,85.44,85.64,8992.0,84.0957,84.4304,84.0957,84.2926,8992.0
2025-02-19 10:00:00,85.58,85.65,85.39,85.43,17207.0,84.2335,84.3024,84.0465,84.0859,17207.0
2025-02-19 10:05:00,85.36,85.67,85.36,85.59,36779.0,84.017,84.3221,84.017,84.2433,36779.0
2025-02-19 10:10:00,85.57,85.59,85.49,85.55,15646.0,84.2237,84.2433,84.1449,84.204,15646.0
2025-02-19 10:15:00,85.52,85.72,85.49,85.66,15608.0,84.1744,84.3713,84.1449,84.3122,15608.0
2025-02-19 10:20:00,85.66,85.86,85.66,85.83,6756.0,84.3122,84.5091,84.3122,84.4796,6756.0
2025-02-19 10:25:00,85.83,85.86,85.73,85.78,16013.0,84.4796,84.5091,84.3811,84.4304,16013.0
2025-02-19 10:30:00,85.75,85.87,85.71,85.78,21505.0,84.4008,84.5189,84.3615,84.4304,21505.0
2025-02-19 10:35:00,85.78,85.89,85.73,85.77,28147.0,84.4304,84.5386,84.3811,84.4205,28147.0
2025-02-19 10:40:00,85.75,85.85,85.69,85.73,18111.0,84.4008,84.4993,84.3418,84.3811,18111.0
2025-02-19 10:45:00,85.73,85.76,85.67,85.75,15891.0,84.3811,84.4107,84.3221,84.4008,15891.0
2025-02-19 10:50:00,85.73,85.9,85.73,85.88,12529.0,84.3811,84.5485,84.3811,84.5288,12529.0
2025-02-19 10:55:00,85.87,85.93,85.81,85.93,26615.0,84.5189,84.578,84.4599,84.578,26615.0
2025-02-19 11:00:00,85.91,86.05,85.91,86.05,6799.0,84.5583,84.6961,84.5583,84.6961,6799.0
2025-02-19 11:05:00,86.05,86.06,85.99,86.02,19935.0,84.6961,84.706,84.6371,84.6666,19935.0
2025-02-19 11:10:00,86.03,86.13,86.01,86.12,8072.0,84.6764,84.7748,84.6567,84.765,8072.0
2025-02-19 11:15:00,86.1,86.14,86.02,86.02,9572.0,84.7453,84.7847,84.6666,84.6666,9572.0
2025-02-19 11:20:00,86.05,86.06,86.0,86.02,2860.0,84.6961,84.706,84.6469,84.6666,2860.0
2025-02-19 11:25:00,86.03,86.06,85.99,86.03,15354.0,84.6764,84.706,84.6371,84.6764,15354.0
2025-02-19 11:30:00,86.05,86.13,86.05,86.13,7485.0,84.6961,84.7748,84.6961,84.7748,7485.0
2025-02-19 11:35:00,86.13,86.13,86.03,86.07,10149.0,84.7748,84.7748,84.6764,84.7158,10149.0
2025-02-19 11:40:00,86.09,86.17,86.05,86.17,6601.0,84.7355,84.8142,84.6961,84.8142,6601.0
2025-02-19 11:45:00,86.18,86.26,86.18,86.24,4779.0,84.8241,84.9028,84.8241,84.8831,4779.0
2025-02-19 11:50:00,86.25,86.25,86.19,86.23,8222.0,84.893,84.893,84.8339,84.8733,8222.0
2025-02-19 11:55:00,86.24,86.26,86.12,86.13,3862.0,84.8831,84.9028,84.765,84.7748,3862.0
2025-02-19 12:00:00,86.1,86.17,86.1,86.1,4325.0,84.7453,84.8142,84.7453,84.7453,4325.0
2025-02-19 12:05:00,86.09,86.09,86.04,86.05,3442.0,84.7355,84.7355,84.6863,84.6961,3442.0
2025-02-19 12:10:00,86.05,86.07,86.0,86.02,8451.0,84.6961,84.7158,84.6469,84.6666,8451.0
2025-02-19 12:15:00,86.0,86.0,85.94,85.96,9146.0,84.6469,84.6469,84.5878,84.6075,9146.0
2025-02-19 12:20:00,85.93,85.93,85.89,85.91,3165.0,84.578,84.578,84.5386,84.5583,3165.0
2025-02-19 12:25:00,85.91,85.92,85.83,85.84,13107.0,84.5583,84.5682,84.4796,84.4894,13107.0
2025-02-19 12:30:00,85.85,85.87,85.75,85.87,10075.0,84.4993,84.5189,84.4008,84.5189,10075.0
2025-02-19 12:35:00,85.87,85.91,85.82,85.83,14303.0,84.5189,84.5583,84.4697,84.4796,14303.0
2025-02-19 12:40:00,85.83,85.86,85.79,85.85,11891.0,84.4796,84.5091,84.4402,84.4993,11891.0
2025-02-19 12:45:00,85.84,85.89,85.8,85.89,9862.0,84.4894,84.5386,84.45,84.5386,9862.0
2025-02-19 12:50:00,85.89,85.9,85.81,85.84,11211.0,84.5386,84.5485,84.4599,84.4894,11211.0
2025-02-19 12:55:00,85.83,85.87,85.81,85.81,14958.0,84.4796,84.5189,84.4599,84.4599,14958.0
2025-02-19 13:00:00,85.81,85.86,85.81,85.84,10345.0,84.4599,84.5091,84.4599,84.4894,10345.0
2025-02-19 13:05:00,85.84,85.94,85.84,85.86,12860.0,84.4894,84.5878,84.4894,84.5091,12860.0
2025-02-19 13:10:00,85.87,85.89,85.74,85.78,14015.0,84.5189,84.5386,84.391,84.4304,14015.0
2025-02-19 13:15:00,85.81,85.86,85.81,85.83,7460.0,84.4599,84.5091,84.4599,84.4796,7460.0
2025-02-19 13:20:00,85.86,85.91,85.84,85.84,14800.0,84.5091,84.5583,84.4894,84.4894,14800.0
2025-02-19 13:25:00,85.86,85.9,85.82,85.83,11263.0,84.5091,84.5485,84.4697,84.4796,11263.0
2025-02-19 13:30:00,85.88,85.9,85.81,85.88,11640.0,84.5288,84.5485,84.4599,84.5288,11640.0
2025-02-19 13:35:00,85.88,85.97,85.84,85.97,9781.0,84.5288,84.6174,84.4894,84.6174,9781.0
2025-02-19 13:40:00,85.96,86.05,85.96,86.04,7979.0,84.6075,84.6961,84.6075,84.6863,7979.0
2025-02-19 13:45:00,86.04,86.04,85.94,85.94,16935.0,84.6863,84.6863,84.5878,84.5878,16935.0
2025-02-19 13:50:00,85.93,85.95,85.78,85.81,17798.0,84.578,84.5977,84.4304,84.4599,17798.0
2025-02-19 13:55:00,85.8,85.91,85.8,85.91,6402.0,84.45,84.5583,84.45,84.5583,6402.0
2025-02-19 14:00:00,85.87,85.92,85.85,85.89,20436.0,84.5189,84.5682,84.4993,84.5386,20436.0
2025-02-19 14:05:00,85.87,85.95,85.87,85.95,8627.0,84.5189,84.5977,84.5189,84.5977,8627.0
2025-02-19 14:10:00,85.96,86.06,85.93,86.06,6484.0,84.6075,84.706,84.578,84.706,6484.0
2025-02-19 14:15:00,86.08,86.11,85.7,85.71,39173.0,84.7256,84.7552,84.3516,84.3615,39173.0
2025-02-19 14:20:00,85.73,85.75,85.57,85.59,18728.0,84.3811,84.4008,84.2237,84.2433,18728.0
2025-02-19 14:25:00,85.59,85.68,85.54,85.67,17989.0,84.2433,84.3319,84.1941,84.3221,17989.0
2025-02-19 14:30:00,85.67,85.73,85.67,85.69,14847.0,84.3221,84.3811,84.3221,84.3418,14847.0
2025-02-19 14:35:00,85.7,85.78,85.67,85.74,13914.0,84.3516,84.4304,84.3221,84.391,13914.0
2025-02-19 14:40:00,85.76,85.78,85.68,85.72,9725.0,84.4107,84.4304,84.3319,84.3713,9725.0
2025-02-19 14:45:00,85.73,85.78,85.7,85.72,15082.0,84.3811,84.4304,84.3516,84.3713,15082.0
2025-02-19 14:50:00,85.73,85.79,85.72,85.78,8722.0,84.3811,84.4402,84.3713,84.4304,8722.0
2025-02-19 14:55:00,85.78,85.79,85.67,85.69,10725.0,84.4304,84.4402,84.3221,84.3418,10725.0
2025-02-19 15:00:00,85.7,85.71,85.6,85.63,14398.0,84.3516,84.3615,84.2532,84.2827,14398.0
2025-02-19 15:05:00,85.61,85.62,85.52,85.56,15713.0,84.263,84.2729,84.1744,84.2138,15713.0
2025-02-19 15:10:00,85.54,85.56,85.42,85.49,26013.0,84.1941,84.2138,84.076,84.1449,26013.0
2025-02-19 15:15:00,85.46,85.5,85.45,85.49,15017.0,84.1154,84.1548,84.1055,84.1449,15017.0
2025-02-19 15:20:00,85.48,85.49,85.42,85.47,29263.0,84.1351,84.1449,84.076,84.1252,29263.0
2025-02-19 15:25:00,85.47,85.6,85.46,85.55,32322.0,84.1252,84.2532,84.1154,84.204,32322.0
2025-02-19 15:30:00,85.59,85.64,85.57,85.64,24642.0,84.2433,84.2926,84.2237,84.2926,24642.0
2025-02-19 15:35:00,85.64,85.71,85.61,85.7,22425.0,84.2926,84.3615,84.263,84.3516,22425.0
2025-02-19 15:40:00,85.7,85.74,85.66,85.74,29421.0,84.3516,84.391,84.3122,84.391,29421.0
2025-02-19 15:45:00,85.74,85.87,85.72,85.84,66186.0,84.391,84.5189,84.3713,84.4894,66186.0
2025-02-19 15:50:00,85.85,86.01,85.84,85.94,76579.0,84.4993,84.6567,84.4894,84.5878,76579.0
2025-02-19 15:55:00,85.95,86.01,85.72,85.81,227429.0,84.5977,84.6567,84.3713,84.4599,227429.0
2025-02-20 09:30:00,85.65,85.83,85.52,85.53,32665.0,84.3024,84.4796,84.1744,84.1843,32665.0
2025-02-20 09:35:00,85.61,85.73,85.44,85.44,13299.0,84.263,84.3811,84.0957,84.0957,13299.0
2025-02-20 09:40:00,85.44,85.44,85.23,85.26,18615.0,84.0957,84.0957,83.889,83.9185,18615.0
2025-02-20 09:45:00,85.23,85.49,85.22,85.49,14003.0,83.889,84.1449,83.8792,84.1449,14003.0
2025-02-20 09:50:00,85.51,85.68,85.51,85.65,20945.0,84.1646,84.3319,84.1646,84.3024,20945.0
2025-02-20 09:55:00,85.7,85.78,85.33,85.37,32085.0,84.3516,84.4304,83.9874,84.0268,32085.0
2025-02-20 10:00:00,85.38,85.38,85.11,85.24,20587.0,84.0366,84.0366,83.7709,83.8989,20587.0
2025-02-20 10:05:00,85.24,85.54,85.24,85.54,11801.0,83.8989,84.1941,83.8989,84.1941,11801.0
2025-02-20 10:10:00,85.52,85.81,85.44,85.75,28963.0,84.1744,84.4599,84.0957,84.4008,28963.0
2025-02-20 10:15:00,85.78,86.17,85.72,85.95,29684.0,84.4304,84.8142,84.3713,84.5977,29684.0
2025-02-20 10:20:00,85.95,86.02,85.84,86.01,37498.0,84.5977,84.6666,84.4894,84.6567,37498.0
2025-02-20 10:25:00,85.95,86.18,85.91,85.97,19634.0,84.5977,84.8241,84.5583,84.6174,19634.0
2025-02-20 10:30:00,85.95,85.99,85.58,85.67,25057.0,84.5977,84.6371,84.2335,84.3221,25057.0
2025-02-20 10:35:00,85.63,85.72,85.52,85.58,20715.0,84.2827,84.3713,84.1744,84.2335,20715.0
2025-02-20 10:40:00,85.53,85.59,84.94,85.04,19393.0,84.1843,84.2433,83.6036,83.702,19393.0
2025-02-20 10:45:00,85.02,85.02,84.74,84.78,10760.0,83.6823,83.6823,83.4067,83.4461,10760.0
2025-02-20 10:50:00,84.79,84.79,84.44,84.64,33846.0,83.4559,83.4559,83.1114,83.3083,33846.0
2025-02-20 10:55:00,84.65,85.12,84.65,85.12,9706.0,83.3181,83.7807,83.3181,83.7807,9706.0
2025-02-20 11:00:00,85.07,85.08,84.7,84.8,14291.0,83.7315,83.7414,83.3673,83.4658,14291.0
2025-02-20 11:05:00,84.85,84.87,84.58,84.67,5663.0,83.515,83.5347,83.2492,83.3378,5663.0
2025-02-20 11:10:00,84.67,84.68,84.5,84.65,9145.0,83.3378,83.3477,83.1705,83.3181,9145.0
2025-02-20 11:15:00,84.67,84.68,84.51,84.59,7671.0,83.3378,83.3477,83.1803,83.2591,7671.0
2025-02-20 11:20:00,84.6,84.76,84.58,84.63,6482.0,83.2689,83.4264,83.2492,83.2984,6482.0
2025-02-20 11:25:00,84.66,84.78,84.65,84.77,8363.0,83.328,83.4461,83.3181,83.4362,8363.0
2025-02-20 11:30:00,84.77,84.77,84.57,84.6,8571.0,83.4362,83.4362,83.2394,83.2689,8571.0
2025-02-20 11:35:00,84.6,84.65,84.48,84.53,6898.0,83.2689,83.3181,83.1508,83.2,6898.0
2025-02-20 11:40:00,84.53,84.64,84.53,84.61,25002.0,83.2,83.3083,83.2,83.2788,25002.0
2025-02-20 11:45:00,84.62,84.65,84.55,84.6,14464.0,83.2886,83.3181,83.2197,83.2689,14464.0
2025-02-20 11:50:00,84.59,84.65,84.5,84.65,28511.0,83.2591,83.3181,83.1705,83.3181,28511.0
2025-02-20 11:55:00,84.65,84.81,84.62,84.76,19126.0,83.3181,83.4756,83.2886,83.4264,19126.0
2025-02-20 12:00:00,84.72,84.82,84.58,84.79,9105.0,83.387,83.4855,83.2492,83.4559,9105.0
2025-02-20 12:05:00,84.8,84.82,84.66,84.76,6009.0,83.4658,83.4855,83.328,83.4264,6009.0
2025-02-20 12:10:00,84.76,84.78,84.55,84.59,12481.0,83.4264,83.4461,83.2197,83.2591,12481.0
2025-02-20 12:15:00,84.62,84.66,84.51,84.66,10553.0,83.2886,83.328,83.1803,83.328,10553.0
2025-02-20 12:20:00,84.69,84.85,84.68,84.82,4578.0,83.3575,83.515,83.3477,83.4855,4578.0
2025-02-20 12:25:00,84.82,84.86,84.77,84.79,5190.0,83.4855,83.5248,83.4362,83.4559,5190.0
2025-02-20 12:30:00,84.74,84.88,84.72,84.8,4704.0,83.4067,83.5445,83.387,83.4658,4704.0
2025-02-20 12:35:00,84.77,84.81,84.67,84.69,4224.0,83.4362,83.4756,83.3378,83.3575,4224.0
2025-02-20 12:40:00,84.68,84.84,84.68,84.84,3740.0,83.3477,83.5051,83.3477,83.5051,3740.0
2025-02-20 12:45:00,84.83,84.83,84.71,84.74,1395.0,83.4953,83.4953,83.3772,83.4067,1395.0
2025-02-20 12:50:00,84.73,84.75,84.69,84.73,3314.0,83.3969,83.4166,83.3575,83.3969,3314.0
2025-02-20 12:55:00,84.79,84.84,84.75,84.78,7734.0,83.4559,83.5051,83.4166,83.4461,7734.0
2025-02-20 13:00:00,84.76,84.78,84.62,84.69,23449.0,83.4264,83.4461,83.2886,83.3575,23449.0
2025-02-20 13:05:00,84.71,84.74,84.67,84.74,3798.0,83.3772,83.4067,83.3378,83.4067,3798.0
2025-02-20 13:10:00,84.73,84.79,84.72,84.77,9783.0,83.3969,83.4559,83.387,83.4362,9783.0
2025-02-20 13:15:00,84.76,84.76,84.55,84.55,13773.0,83.4264,83.4264,83.2197,83.2197,13773.0
2025-02-20 13:20:00,84.55,84.77,84.5,84.67,12557.0,83.2197,83.4362,83.1705,83.3378,12557.0
2025-02-20 13:25:00,84.67,84.75,84.61,84.61,10602.0,83.3378,83.4166,83.2788,83.2788,10602.0
2025-02-20 13:30:00,84.64,84.64,84.42,84.49,23623.0,83.3083,83.3083,83.0918,83.1607,23623.0
2025-02-20 13:35:00,84.48,84.55,84.41,84.51,7407.0,83.1508,83.2197,83.0819,83.1803,7407.0
2025-02-20 13:40:00,84.51,84.6,84.46,84.6,9963.0,83.1803,83.2689,83.1311,83.2689,9963.0
2025-02-20 13:45:00,84.61,84.61,84.46,84.46,3501.0,83.2788,83.2788,83.1311,83.1311,3501.0
2025-02-20 13:50:00,84.46,84.49,84.43,84.47,15036.0,83.1311,83.1607,83.1016,83.141,15036.0
2025-02-20 13:55:00,84.46,84.5,84.39,84.5,12886.0,83.1311,83.1705,83.0622,83.1705,12886.0
2025-02-20 14:00:00,84.5,84.6,84.49,84.53,7386.0,83.1705,83.2689,83.1607,83.2,7386.0
2025-02-20 14:05:00,84.54,84.6,84.47,84.49,8325.0,83.2099,83.2689,83.141,83.1607,8325.0
2025-02-20 14:10:00,84.52,84.53,84.46,84.46,8060.0,83.1902,83.2,83.1311,83.1311,8060.0
2025-02-20 14:15:00,84.47,84.48,84.34,84.44,17768.0,83.141,83.1508,83.013,83.1114,17768.0
2025-02-20 14:20:00,84.44,84.5,84.43,84.47,4327.0,83.1114,83.1705,83.1016,83.141,4327.0
2025-02-20 14:25:00,84.49,84.52,84.43,84.5,11786.0,83.1607,83.1902,83.1016,83.1705,11786.0
2025-02-20 14:30:00,84.5,84.52,84.47,84.5,8161.0,83.1705,83.1902,83.141,83.1705,8161.0
2025-02-20 14:35:00,84.48,84.53,84.4,84.42,16436.0,83.1508,83.2,83.0721,83.0918,16436.0
2025-02-20 14:40:00,84.42,84.48,84.37,84.47,11975.0,83.0918,83.1508,83.0425,83.141,11975.0
2025-02-20 14:45:00,84.46,84.6,84.45,84.59,8600.0,83.1311,83.2689,83.1213,83.2591,8600.0
2025-02-20 14:50:00,84.59,84.65,84.58,84.61,7068.0,83.2591,83.3181,83.2492,83.2788,7068.0
2025-02-20 14:55:00,84.62,84.67,84.56,84.56,9464.0,83.2886,83.3378,83.2296,83.2296,9464.0
2025-02-20 15:00:00,84.56,84.56,84.5,84.51,8288.0,83.2296,83.2296,83.1705,83.1803,8288.0
2025-02-20 15:05:00,84.53,84.59,84.53,84.58,5989.0,83.2,83.2591,83.2,83.2492,5989.0
2025-02-20 15:10:00,84.59,84.65,84.56,84.65,7872.0,83.2591,83.3181,83.2296,83.3181,7872.0
2025-02-20 15:15:00,84.65,84.78,84.65,84.78,11877.0,83.3181,83.4461,83.3181,83.4461,11877.0
2025-02-20 15:20:00,84.78,84.97,84.78,84.9,14741.0,83.4461,83.6331,83.4461,83.5642,14741.0
2025-02-20 15:25:00,84.91,84.95,84.82,84.82,9360.0,83.574,83.6134,83.4855,83.4855,9360.0
2025-02-20 15:30:00,84.82,84.86,84.76,84.8,14824.0,83.4855,83.5248,83.4264,83.4658,14824.0
2025-02-20 15:35:00,84.79,84.8,84.7,84.7,9766.0,83.4559,83.4658,83.3673,83.3673,9766.0
2025-02-20 15:40:00,84.72,84.76,84.69,84.72,17551.0,83.387,83.4264,83.3575,83.387,17551.0
2025-02-20 15:45:00,84.71,84.85,84.7,84.82,18179.0,83.3772,83.515,83.3673,83.4855,18179.0
2025-02-20 15:50:00,84.83,84.84,84.65,84.67,44467.0,83.4953,83.5051,83.3181,83.3378,44467.0
2025-02-20 15:55:00,84.67,84.68,84.46,84.67,154609.0,83.3378,83.3477,83.1311,83.3378,154609.0
2025-02-21 09:30:00,84.4,84.61,84.2,84.32,90803.0,83.0721,83.2788,82.8752,82.9933,90803.0
2025-02-21 09:35:00,84.29,84.78,84.2,84.72,11798.0,82.9638,83.4461,82.8752,83.387,11798.0
2025-02-21 09:40:00,84.77,84.84,84.61,84.73,11692.0,83.4362,83.5051,83.2788,83.3969,11692.0
2025-02-21 09:45:00,84.68,84.69,84.5,84.69,6536.0,83.3477,83.3575,83.1705,83.3575,6536.0
2025-02-21 09:50:00,84.71,84.73,84.45,84.52,7723.0,83.3772,83.3969,83.1213,83.1902,7723.0
2025-02-21 09:55:00,84.47,84.61,84.39,84.55,13623.0,83.141,83.2788,83.0622,83.2197,13623.0
2025-02-21 10:00:00,84.55,84.64,84.33,84.56,23389.0,83.2197,83.3083,83.0032,83.2296,23389.0
2025-02-21 10:05:00,84.5,84.58,84.39,84.58,8599.0,83.1705,83.2492,83.0622,83.2492,8599.0
2025-02-21 10:10:00,84.53,84.65,84.53,84.55,14576.0,83.2,83.3181,83.2,83.2197,14576.0
2025-02-21 10:15:00,84.57,84.57,84.41,84.45,4850.0,83.2394,83.2394,83.0819,83.1213,4850.0
2025-02-21 10:20:00,84.41,84.41,84.25,84.28,25690.0,83.0819,83.0819,82.9244,82.954,25690.0
2025-02-21 10:25:00,84.25,84.26,84.06,84.11,17697.0,82.9244,82.9343,82.7374,82.7866,17697.0
2025-02-21 10:30:00,84.18,84.3,84.14,84.18,6865.0,82.8555,82.9736,82.8162,82.8555,6865.0
2025-02-21 10:35:00,84.21,84.35,84.07,84.23,10794.0,82.8851,83.0229,82.7473,82.9047,10794.0
2025-02-21 10:40:00,84.2,84.41,84.19,84.3,12850.0,82.8752,83.0819,82.8654,82.9736,12850.0
2025-02-21 10:45:00,84.36,84.44,84.18,84.18,8315.0,83.0327,83.1114,82.8555,82.8555,8315.0
2025-02-21 10:50:00,84.21,84.43,84.16,84.38,24541.0,82.8851,83.1016,82.8358,83.0524,24541.0
2025-02-21 10:55:00,84.4,84.46,84.34,84.46,6030.0,83.0721,83.1311,83.013,83.1311,6030.0
2025-02-21 11:00:00,84.43,84.52,84.4,84.49,8673.0,83.1016,83.1902,83.0721,83.1607,8673.0
2025-02-21 11:05:00,84.49,84.49,84.41,84.41,6746.0,83.1607,83.1607,83.0819,83.0819,6746.0
2025-02-21 11:10:00,84.46,84.53,84.37,84.48,62424.0,83.1311,83.2,83.0425,83.1508,62424.0
2025-02-21 11:15:00,84.52,84.58,84.46,84.53,12059.0,83.1902,83.2492,83.1311,83.2,12059.0
2025-02-21 11:20:00,84.55,84.65,84.55,84.65,12331.0,83.2197,83.3181,83.2197,83.3181,12331.0
2025-02-21 11:25:00,84.63,84.74,84.61,84.65,15870.0,83.2984,83.4067,83.2788,83.3181,15870.0
2025-02-21 11:30:00,84.61,84.63,84.47,84.58,20441.0,83.2788,83.2984,83.141,83.2492,20441.0
2025-02-21 11:35:00,84.6,84.82,84.6,84.81,7614.0,83.2689,83.4855,83.2689,83.4756,7614.0
2025-02-21 11:40:00,84.84,84.85,84.65,84.65,7742.0,83.5051,83.515,83.3181,83.3181,7742.0
2025-02-21 11:45:00,84.63,84.78,84.59,84.62,7706.0,83.2984,83.4461,83.2591,83.2886,7706.0
2025-02-21 11:50:00,84.62,84.66,84.53,84.58,4039.0,83.2886,83.328,83.2,83.2492,4039.0
2025-02-21 11:55:00,84.6,84.64,84.54,84.57,6778.0,83.2689,83.3083,83.2099,83.2394,6778.0
2025-02-21 12:00:00,84.54,84.64,84.54,84.56,4838.0,83.2099,83.3083,83.2099,83.2296,4838.0
2025-02-21 12:05:00,84.54,84.61,84.52,84.55,4658.0,83.2099,83.2788,83.1902,83.2197,4658.0
2025-02-21 12:10:00,84.55,84.56,84.45,84.49,3741.0,83.2197,83.2296,83.1213,83.1607,3741.0
2025-02-21 12:15:00,84.46,84.49,84.26,84.33,8715.0,83.1311,83.1607,82.9343,83.0032,8715.0
2025-02-21 12:20:00,84.28,84.31,84.17,84.2,8908.0,82.954,82.9835,82.8457,82.8752,8908.0
2025-02-21 12:25:00,84.22,84.27,84.16,84.16,12761.0,82.8949,82.9441,82.8358,82.8358,12761.0
2025-02-21 12:30:00,84.17,84.27,84.17,84.26,12461.0,82.8457,82.9441,82.8457,82.9343,12461.0
2025-02-21 12:35:00,84.27,84.3,84.16,84.18,16984.0,82.9441,82.9736,82.8358,82.8555,16984.0
2025-02-21 12:40:00,84.18,84.19,84.09,84.1,11433.0,82.8555,82.8654,82.7669,82.7768,11433.0
2025-02-21 12:45:00,84.07,84.14,84.02,84.04,15750.0,82.7473,82.8162,82.698,82.7177,15750.0
2025-02-21 12:50:00,84.07,84.1,83.97,84.0,11188.0,82.7473,82.7768,82.6488,82.6784,11188.0
2025-02-21 12:55:00,84.01,84.06,83.89,84.05,38627.0,82.6882,82.7374,82.5701,82.7276,38627.0
2025-02-21 13:00:00,84.06,84.11,84.0,84.08,17883.0,82.7374,82.7866,82.6784,82.7571,17883.0
2025-02-21 13:05:00,84.1,84.13,83.99,84.09,14939.0,82.7768,82.8063,82.6685,82.7669,14939.0
2025-02-21 13:10:00,84.08,84.26,84.03,84.25,22902.0,82.7571,82.9343,82.7079,82.9244,22902.0
2025-02-21 13:15:00,84.25,84.32,84.11,84.11,41651.0,82.9244,82.9933,82.7866,82.7866,41651.0
2025-02-21 13:20:00,84.1,84.12,83.97,83.98,16661.0,82.7768,82.7965,82.6488,82.6587,16661.0
2025-02-21 13:25:00,83.97,84.06,83.79,83.79,54074.0,82.6488,82.7374,82.4717,82.4717,54074.0
2025-02-21 13:30:00,83.77,83.8,83.62,83.63,22835.0,82.452,82.4815,82.3043,82.3142,22835.0
2025-02-21 13:35:00,83.63,83.67,83.39,83.45,112818.0,82.3142,82.3536,82.078,82.137,112818.0
2025-02-21 13:40:00,83.48,83.62,83.43,83.47,23660.0,82.1665,82.3043,82.1173,82.1567,23660.0
2025-02-21 13:45:00,83.47,83.73,83.42,83.66,30715.0,82.1567,82.4126,82.1075,82.3437,30715.0
2025-02-21 13:50:00,83.69,83.85,83.69,83.8,7861.0,82.3732,82.5307,82.3732,82.4815,7861.0
2025-02-21 13:55:00,83.83,83.86,83.76,83.78,10468.0,82.511,82.5406,82.4421,82.4618,10468.0
2025-02-21 14:00:00,83.81,83.83,83.63,83.63,12362.0,82.4914,82.511,82.3142,82.3142,12362.0
2025-02-21 14:05:00,83.6,83.76,83.59,83.73,12141.0,82.2847,82.4421,82.2748,82.4126,12141.0
2025-02-21 14:10:00,83.72,83.87,83.71,83.83,7404.0,82.4028,82.5504,82.3929,82.511,7404.0
2025-02-21 14:15:00,83.82,83.83,83.62,83.69,14733.0,82.5012,82.511,82.3043,82.3732,14733.0
2025-02-21 14:20:00,83.66,83.66,83.5,83.57,10385.0,82.3437,82.3437,82.1862,82.2551,10385.0
2025-02-21 14:25:00,83.55,83.57,83.41,83.44,12871.0,82.2354,82.2551,82.0976,82.1272,12871.0
2025-02-21 14:30:00,83.47,83.59,83.45,83.46,19148.0,82.1567,82.2748,82.137,82.1469,19148.0
2025-02-21 14:35:00,83.48,83.55,83.44,83.47,12780.0,82.1665,82.2354,82.1272,82.1567,12780.0
2025-02-21 14:40:00,83.48,83.49,83.38,83.4,11754.0,82.1665,82.1764,82.0681,82.0878,11754.0
2025-02-21 14:45:00,83.42,83.44,83.39,83.4,8070.0,82.1075,82.1272,82.078,82.0878,8070.0
2025-02-21 14:50:00,83.41,83.47,83.36,83.37,11279.0,82.0976,82.1567,82.0484,82.0583,11279.0
2025-02-21 14:55:00,83.38,83.5,83.34,83.41,14087.0,82.0681,82.1862,82.0287,82.0976,14087.0
2025-02-21 15:00:00,83.4,83.6,83.4,83.58,21752.0,82.0878,82.2847,82.0878,82.265,21752.0
2025-02-21 15:05:00,83.61,83.65,83.51,83.62,28642.0,82.2945,82.3339,82.1961,82.3043,28642.0
2025-02-21 15:10:00,83.61,83.62,83.49,83.54,18897.0,82.2945,82.3043,82.1764,82.2256,18897.0
2025-02-21 15:15:00,83.5,83.69,83.45,83.64,20984.0,82.1862,82.3732,82.137,82.324,20984.0
2025-02-21 15:20:00,83.67,83.72,83.59,83.64,23841.0,82.3536,82.4028,82.2748,82.324,23841.0
2025-02-21 15:25:00,83.64,83.85,83.63,83.72,106733.0,82.324,82.5307,82.3142,82.4028,106733.0
2025-02-21 15:30:00,83.75,84.09,83.71,84.08,25786.0,82.4323,82.7669,82.3929,82.7571,25786.0
2025-02-21 15:35:00,84.09,84.19,84.01,84.18,19195.0,82.7669,82.8654,82.6882,82.8555,19195.0
2025-02-21 15:40:00,84.19,84.25,84.04,84.05,30415.0,82.8654,82.9244,82.7177,82.7276,30415.0
2025-02-21 15:45:00,84.01,84.1,83.91,84.06,35460.0,82.6882,82.7768,82.5898,82.7374,35460.0
2025-02-21 15:50:00,84.08,84.27,84.07,84.11,28358.0,82.7571,82.9441,82.7473,82.7866,28358.0
2025-02-21 15:55:00,84.1,84.16,83.74,83.96,228106.0,82.7768,82.8358,82.4225,82.639,228106.0
2025-02-24 09:30:00,83.67,83.9,83.21,83.76,58249.0,82.3536,82.5799,81.9008,82.4421,58249.0
2025-02-24 09:35:00,83.77,83.77,83.33,83.5,11266.0,82.452,82.452,82.0189,82.1862,11266.0
2025-02-24 09:40:00,83.5,83.79,83.43,83.59,12653.0,82.1862,82.4717,82.1173,82.2748,12653.0
2025-02-24 09:45:00,83.59,83.64,83.31,83.37,13292.0,82.2748,82.324,81.9992,82.0583,13292.0
2025-02-24 09:50:00,83.37,83.68,83.24,83.36,18507.0,82.0583,82.3634,81.9303,82.0484,18507.0
2025-02-24 09:55:00,83.35,83.47,83.24,83.41,16907.0,82.0386,82.1567,81.9303,82.0976,16907.0
2025-02-24 10:00:00,83.45,83.93,83.41,83.9,13622.0,82.137,82.6095,82.0976,82.5799,13622.0
2025-02-24 10:05:00,83.91,84.29,83.9,84.17,17663.0,82.5898,82.9638,82.5799,82.8457,17663.0
2025-02-24 10:10:00,84.18,84.18,83.59,83.65,11559.0,82.8555,82.8555,82.2748,82.3339,11559.0
2025-02-24 10:15:00,83.66,83.85,83.58,83.85,6653.0,82.3437,82.5307,82.265,82.5307,6653.0
2025-02-24 10:20:00,83.84,84.04,83.81,83.98,10687.0,82.5209,82.7177,82.4914,82.6587,10687.0
2025-02-24 10:25:00,84.0,84.0,83.75,83.84,8988.0,82.6784,82.6784,82.4323,82.5209,8988.0
2025-02-24 10:30:00,83.8,83.95,83.67,83.67,6141.0,82.4815,82.6291,82.3536,82.3536,6141.0
2025-02-24 10:35:00,83.73,83.87,83.7,83.79,12367.0,82.4126,82.5504,82.3831,82.4717,12367.0
2025-02-24 10:40:00,83.81,84.03,83.8,83.97,9785.0,82.4914,82.7079,82.4815,82.6488,9785.0
2025-02-24 10:45:00,83.94,84.05,83.88,83.95,10977.0,82.6193,82.7276,82.5603,82.6291,10977.0
2025-02-24 10:50:00,83.98,84.01,83.6,83.63,28967.0,82.6587,82.6882,82.2847,82.3142,28967.0
2025-02-24 10:55:00,83.6,83.64,83.47,83.57,6934.0,82.2847,82.324,82.1567,82.2551,6934.0
2025-02-24 11:00:00,83.52,83.66,83.51,83.59,18150.0,82.2059,82.3437,82.1961,82.2748,18150.0
2025-02-24 11:05:00,83.6,83.71,83.54,83.57,4566.0,82.2847,82.3929,82.2256,82.2551,4566.0
2025-02-24 11:10:00,83.55,83.65,83.52,83.57,23036.0,82.2354,82.3339,82.2059,82.2551,23036.0
2025-02-24 11:15:00,83.63,83.77,83.59,83.74,10367.0,82.3142,82.452,82.2748,82.4225,10367.0
2025-02-24 11:20:00,83.77,83.95,83.77,83.9,7957.0,82.452,82.6291,82.452,82.5799,7957.0
2025-02-24 11:25:00,83.92,84.05,83.86,83.97,7525.0,82.5996,82.7276,82.5406,82.6488,7525.0
2025-02-24 11:30:00,83.97,84.05,83.93,84.05,6962.0,82.6488,82.7276,82.6095,82.7276,6962.0
2025-02-24 11:35:00,84.05,84.08,83.92,83.92,5720.0,82.7276,82.7571,82.5996,82.5996,5720.0
2025-02-24 11:40:00,83.91,84.04,83.82,83.85,13464.0,82.5898,82.7177,82.5012,82.5307,13464.0
2025-02-24 11:45:00,83.85,84.02,83.79,83.95,23017.0,82.5307,82.698,82.4717,82.6291,23017.0
2025-02-24 11:50:00,83.95,84.08,83.94,84.05,3716.0,82.6291,82.7571,82.6193,82.7276,3716.0
2025-02-24 11:55:00,84.04,84.04,83.78,83.79,22521.0,82.7177,82.7177,82.4618,82.4717,22521.0
2025-02-24 12:00:00,83.78,84.01,83.76,83.98,9691.0,82.4618,82.6882,82.4421,82.6587,9691.0
2025-02-24 12:05:00,83.96,84.01,83.91,84.0,4561.0,82.639,82.6882,82.5898,82.6784,4561.0
2025-02-24 12:10:00,83.98,84.08,83.97,84.08,3563.0,82.6587,82.7571,82.6488,82.7571,3563.0
2025-02-24 12:15:00,84.03,84.07,83.9,83.9,9179.0,82.7079,82.7473,82.5799,82.5799,9179.0
2025-02-24 12:20:00,83.96,84.17,83.96,84.1,8125.0,82.639,82.8457,82.639,82.7768,8125.0
2025-02-24 12:25:00,84.11,84.2,84.05,84.05,10709.0,82.7866,82.8752,82.7276,82.7276,10709.0
2025-02-24 12:30:00,84.02,84.11,84.0,84.04,10085.0,82.698,82.7866,82.6784,82.7177,10085.0
2025-02-24 12:35:00,84.02,84.11,84.02,84.06,3471.0,82.698,82.7866,82.698,82.7374,3471.0
2025-02-24 12:40:00,84.03,84.09,84.0,84.03,6709.0,82.7079,82.7669,82.6784,82.7079,6709.0
2025-02-24 12:45:00,84.07,84.07,84.0,84.0,5992.0,82.7473,82.7473,82.6784,82.6784,5992.0
2025-02-24 12:50:00,83.98,84.02,83.96,83.97,5212.0,82.6587,82.698,82.639,82.6488,5212.0
2025-02-24 12:55:00,83.97,84.03,83.87,83.87,7579.0,82.6488,82.7079,82.5504,82.5504,7579.0
2025-02-24 13:00:00,83.87,84.03,83.86,83.95,7290.0,82.5504,82.7079,82.5406,82.6291,7290.0
2025-02-24 13:05:00,83.97,84.0,83.92,83.97,8025.0,82.6488,82.6784,82.5996,82.6488,8025.0
2025-02-24 13:10:00,83.98,83.99,83.9,83.92,7591.0,82.6587,82.6685,82.5799,82.5996,7591.0
2025-02-24 13:15:00,83.96,84.02,83.91,84.02,8168.0,82.639,82.698,82.5898,82.698,8168.0
2025-02-24 13:20:00,84.02,84.03,84.01,84.03,1672.0,82.698,82.7079,82.6882,82.7079,1672.0
2025-02-24 13:25:00,84.04,84.04,83.98,84.0,11924.0,82.7177,82.7177,82.6587,82.6784,11924.0
2025-02-24 13:30:00,84.0,84.02,83.91,83.95,10850.0,82.6784,82.698,82.5898,82.6291,10850.0
2025-02-24 13:35:00,83.98,84.08,83.95,83.98,8342.0,82.6587,82.7571,82.6291,82.6587,8342.0
2025-02-24 13:40:00,83.97,84.04,83.97,84.02,3698.0,82.6488,82.7177,82.6488,82.698,3698.0
2025-02-24 13:45:00,84.02,84.05,83.94,83.95,6377.0,82.698,82.7276,82.6193,82.6291,6377.0
2025-02-24 13:50:00,83.95,84.04,83.9,84.03,7891.0,82.6291,82.7177,82.5799,82.7079,7891.0
2025-02-24 13:55:00,84.01,84.04,83.98,83.98,6193.0,82.6882,82.7177,82.6587,82.6587,6193.0
2025-02-24 14:00:00,84.0,84.09,83.98,84.08,8025.0,82.6784,82.7669,82.6587,82.7571,8025.0
2025-02-24 14:05:00,84.08,84.08,83.95,84.03,6107.0,82.7571,82.7571,82.6291,82.7079,6107.0
2025-02-24 14:10:00,84.03,84.03,83.93,83.96,9679.0,82.7079,82.7079,82.6095,82.639,9679.0
2025-02-24 14:15:00,83.95,83.98,83.89,83.89,7410.0,82.6291,82.6587,82.5701,82.5701,7410.0
2025-02-24 14:20:00,83.9,83.9,83.86,83.88,4984.0,82.5799,82.5799,82.5406,82.5603,4984.0
2025-02-24 14:25:00,83.89,83.9,83.86,83.89,11921.0,82.5701,82.5799,82.5406,82.5701,11921.0
2025-02-24 14:30:00,83.87,84.08,83.86,84.05,27698.0,82.5504,82.7571,82.5406,82.7276,27698.0
2025-02-24 14:35:00,84.08,84.16,84.02,84.09,14041.0,82.7571,82.8358,82.698,82.7669,14041.0
2025-02-24 14:40:00,84.08,84.08,83.99,84.03,9383.0,82.7571,82.7571,82.6685,82.7079,9383.0
2025-02-24 14:45:00,84.03,84.14,84.02,84.13,5993.0,82.7079,82.8162,82.698,82.8063,5993.0
2025-02-24 14:50:00,84.14,84.24,84.13,84.21,14783.0,82.8162,82.9146,82.8063,82.8851,14783.0
2025-02-24 14:55:00,84.19,84.19,84.09,84.15,15968.0,82.8654,82.8654,82.7669,82.826,15968.0
2025-02-24 15:00:00,84.15,84.16,83.94,83.98,17468.0,82.826,82.8358,82.6193,82.6587,17468.0
2025-02-24 15:05:00,83.98,84.06,83.95,84.04,14347.0,82.6587,82.7374,82.6291,82.7177,14347.0
2025-02-24 15:10:00,84.04,84.06,84.01,84.05,15673.0,82.7177,82.7374,82.6882,82.7276,15673.0
2025-02-24 15:15:00,84.06,84.15,84.06,84.15,14100.0,82.7374,82.826,82.7374,82.826,14100.0
2025-02-24 15:20:00,84.15,84.29,84.13,84.23,13178.0,82.826,82.9638,82.8063,82.9047,13178.0
2025-02-24 15:25:00,84.21,84.27,84.16,84.17,12442.0,82.8851,82.9441,82.8358,82.8457,12442.0
2025-02-24 15:30:00,84.17,84.3,84.13,84.3,20029.0,82.8457,82.9736,82.8063,82.9736,20029.0
2025-02-24 15:35:00,84.31,84.4,84.29,84.34,23801.0,82.9835,83.0721,82.9638,83.013,23801.0
2025-02-24 15:40:00,84.32,84.45,84.28,84.32,29188.0,82.9933,83.1213,82.954,82.9933,29188.0
2025-02-24 15:45:00,84.34,84.59,84.32,84.56,24684.0,83.013,83.2591,82.9933,83.2296,24684.0
2025-02-24 15:50:00,84.57,84.68,84.27,84.32,51403.0,83.2394,83.3477,82.9441,82.9933,51403.0
2025-02-24 15:55:00,84.32,84.41,84.16,84.37,197880.0,82.9933,83.0819,82.8358,83.0425,197880.0
2025-02-25 09:30:00,85.31,86.03,83.6,83.6,51698.0,83.9678,84.6764,82.2847,82.2847,51698.0
2025-02-25 09:35:00,83.78,83.83,82.39,83.09,30187.0,82.4618,82.511,81.0937,81.7827,30187.0
2025-02-25 09:40:00,83.14,83.17,82.55,82.61,14302.0,81.8319,81.8614,81.2512,81.3102,14302.0
2025-02-25 09:45:00,82.61,82.72,82.45,82.67,30875.0,81.3102,81.4185,81.1527,81.3693,30875.0
2025-02-25 09:50:00,82.71,83.09,82.59,82.92,7938.0,81.4087,81.7827,81.2905,81.6154,7938.0
2025-02-25 09:55:00,82.88,83.1,82.5,82.82,15823.0,81.576,81.7925,81.202,81.5169,15823.0
2025-02-25 10:00:00,82.82,82.89,82.5,82.64,13469.0,81.5169,81.5858,81.202,81.3398,13469.0
2025-02-25 10:05:00,82.74,82.9,82.32,82.35,16210.0,81.4382,81.5957,81.0248,81.0543,16210.0
2025-02-25 10:10:00,82.37,82.4,82.0,82.27,14251.0,81.074,81.1035,80.7098,80.9756,14251.0
2025-02-25 10:15:00,82.27,82.33,81.61,81.61,17008.0,80.9756,81.0346,80.326,80.326,17008.0
2025-02-25 10:20:00,81.57,81.89,81.52,81.68,30132.0,80.2866,80.6016,80.2374,80.3949,30132.0
2025-02-25 10:25:00,81.72,81.73,81.24,81.24,28969.0,80.4342,80.4441,79.9618,79.9618,28969.0
2025-02-25 10:30:00,81.16,81.16,80.52,80.92,57323.0,79.883,79.883,79.2531,79.6468,57323.0
2025-02-25 10:35:00,80.9,81.1,80.76,80.9,27382.0,79.6271,79.824,79.4893,79.6271,27382.0
2025-02-25 10:40:00,80.86,81.0,80.78,80.86,10626.0,79.5878,79.7256,79.509,79.5878,10626.0
2025-02-25 10:45:00,80.9,80.97,80.76,80.97,13375.0,79.6271,79.696,79.4893,79.696,13375.0
2025-02-25 10:50:00,80.96,81.45,80.94,81.37,37496.0,79.6862,80.1685,79.6665,80.0897,37496.0
2025-02-25 10:55:00,81.37,81.62,81.26,81.34,16206.0,80.0897,80.3358,79.9815,80.0602,16206.0
2025-02-25 11:00:00,81.33,81.5,81.27,81.47,23895.0,80.0504,80.2177,79.9913,80.1882,23895.0
2025-02-25 11:05:00,81.48,82.07,81.47,82.07,9947.0,80.198,80.7787,80.1882,80.7787,9947.0
2025-02-25 11:10:00,82.04,82.24,82.0,82.09,13798.0,80.7492,80.9461,80.7098,80.7984,13798.0
2025-02-25 11:15:00,82.06,82.12,81.93,82.0,11806.0,80.7689,80.8279,80.6409,80.7098,11806.0
2025-02-25 11:20:00,81.85,82.04,81.85,82.02,7020.0,80.5622,80.7492,80.5622,80.7295,7020.0
2025-02-25 11:25:00,81.95,82.02,81.66,81.74,8743.0,80.6606,80.7295,80.3752,80.4539,8743.0
2025-02-25 11:30:00,81.74,81.82,81.45,81.81,89829.0,80.4539,80.5327,80.1685,80.5228,89829.0
2025-02-25 11:35:00,81.76,82.02,81.6,81.97,51213.0,80.4736,80.7295,80.3161,80.6803,51213.0
2025-02-25 11:40:00,81.97,82.05,81.63,81.73,8561.0,80.6803,80.759,80.3457,80.4441,8561.0
2025-02-25 11:45:00,81.75,81.81,81.65,81.77,17299.0,80.4638,80.5228,80.3653,80.4834,17299.0
2025-02-25 11:50:00,81.8,82.31,81.79,82.31,44513.0,80.513,81.015,80.5031,81.015,44513.0
2025-02-25 11:55:00,82.32,82.64,82.08,82.15,25220.0,81.0248,81.3398,80.7886,80.8575,25220.0
2025-02-25 12:00:00,82.07,82.23,81.96,82.18,9358.0,80.7787,80.9362,80.6705,80.887,9358.0
2025-02-25 12:05:00,82.2,82.21,81.88,81.88,12290.0,80.9067,80.9165,80.5917,80.5917,12290.0
2025-02-25 12:10:00,81.88,82.08,81.77,82.08,6909.0,80.5917,80.7886,80.4834,80.7886,6909.0
2025-02-25 12:15:00,82.08,82.2,82.03,82.17,6656.0,80.7886,80.9067,80.7394,80.8772,6656.0
2025-02-25 12:20:00,82.19,82.19,81.89,81.89,7701.0,80.8968,80.8968,80.6016,80.6016,7701.0
2025-02-25 12:25:00,81.9,82.0,81.85,81.91,13275.0,80.6114,80.7098,80.5622,80.6212,13275.0
2025-02-25 12:30:00,81.88,81.98,81.78,81.95,7596.0,80.5917,80.6901,80.4933,80.6606,7596.0
2025-02-25 12:35:00,81.9,81.97,81.84,81.89,5882.0,80.6114,80.6803,80.5523,80.6016,5882.0
2025-02-25 12:40:00,81.85,81.86,81.5,81.5,18089.0,80.5622,80.572,80.2177,80.2177,18089.0
2025-02-25 12:45:00,81.52,81.65,81.45,81.48,12290.0,80.2374,80.3653,80.1685,80.198,12290.0
2025-02-25 12:50:00,81.48,81.65,81.45,81.51,11973.0,80.198,80.3653,80.1685,80.2275,11973.0
2025-02-25 12:55:00,81.51,81.67,81.46,81.63,8391.0,80.2275,80.385,80.1783,80.3457,8391.0
2025-02-25 13:00:00,81.64,81.88,81.6,81.88,13279.0,80.3555,80.5917,80.3161,80.5917,13279.0
2025-02-25 13:05:00,81.88,81.97,81.86,81.93,9120.0,80.5917,80.6803,80.572,80.6409,9120.0
2025-02-25 13:10:00,81.93,82.0,81.63,81.63,22324.0,80.6409,80.7098,80.3457,80.3457,22324.0
2025-02-25 13:15:00,81.6,81.71,81.52,81.52,8151.0,80.3161,80.4244,80.2374,80.2374,8151.0
2025-02-25 13:20:00,81.55,81.64,81.48,81.58,6362.0,80.2669,80.3555,80.198,80.2964,6362.0
2025-02-25 13:25:00,81.58,81.58,81.35,81.52,21345.0,80.2964,80.2964,80.0701,80.2374,21345.0
2025-02-25 13:30:00,81.52,81.69,81.37,81.68,10625.0,80.2374,80.4047,80.0897,80.3949,10625.0
2025-02-25 13:35:00,81.69,81.92,81.68,81.91,8963.0,80.4047,80.6311,80.3949,80.6212,8963.0
2025-02-25 13:40:00,81.91,82.1,81.88,82.09,49482.0,80.6212,80.8083,80.5917,80.7984,49482.0
2025-02-25 13:45:00,82.11,82.22,82.1,82.22,6802.0,80.8181,80.9264,80.8083,80.9264,6802.0
2025-02-25 13:50:00,82.21,82.27,82.13,82.27,11800.0,80.9165,80.9756,80.8378,80.9756,11800.0
2025-02-25 13:55:00,82.27,82.37,82.23,82.35,29085.0,80.9756,81.074,80.9362,81.0543,29085.0
2025-02-25 14:00:00,82.35,82.57,82.3,82.51,24774.0,81.0543,81.2709,81.0051,81.2118,24774.0
2025-02-25 14:05:00,82.51,82.56,82.33,82.44,22565.0,81.2118,81.261,81.0346,81.1429,22565.0
2025-02-25 14:10:00,82.44,82.49,82.29,82.31,23976.0,81.1429,81.1921,80.9953,81.015,23976.0
2025-02-25 14:15:00,82.29,82.56,82.29,82.48,25326.0,80.9953,81.261,80.9953,81.1823,25326.0
2025-02-25 14:20:00,82.48,82.54,82.29,82.53,20725.0,81.1823,81.2413,80.9953,81.2315,20725.0
2025-02-25 14:25:00,82.47,82.48,82.26,82.3,26676.0,81.1724,81.1823,80.9657,81.0051,26676.0
2025-02-25 14:30:00,82.3,82.43,82.29,82.43,17813.0,81.0051,81.1331,80.9953,81.1331,17813.0
2025-02-25 14:35:00,82.44,82.74,82.34,82.74,17072.0,81.1429,81.4382,81.0445,81.4382,17072.0
2025-02-25 14:40:00,82.73,82.93,82.66,82.82,30293.0,81.4283,81.6252,81.3594,81.5169,30293.0
2025-02-25 14:45:00,82.91,83.0,82.79,82.89,33476.0,81.6055,81.6941,81.4874,81.5858,33476.0
2025-02-25 14:50:00,82.93,83.02,82.9,82.97,13078.0,81.6252,81.7138,81.5957,81.6646,13078.0
2025-02-25 14:55:00,82.94,83.03,82.87,82.98,30042.0,81.635,81.7236,81.5661,81.6744,30042.0
2025-02-25 15:00:00,83.01,83.12,83.0,83.06,14209.0,81.7039,81.8122,81.6941,81.7532,14209.0
2025-02-25 15:05:00,83.09,83.1,82.85,82.89,25536.0,81.7827,81.7925,81.5465,81.5858,25536.0
2025-02-25 15:10:00,82.91,82.91,82.69,82.75,25138.0,81.6055,81.6055,81.389,81.448,25138.0
2025-02-25 15:15:00,82.75,82.78,82.57,82.76,30964.0,81.448,81.4776,81.2709,81.4579,30964.0
2025-02-25 15:20:00,82.76,83.13,82.76,83.01,22181.0,81.4579,81.8221,81.4579,81.7039,22181.0
2025-02-25 15:25:00,83.04,83.34,83.03,83.34,20857.0,81.7335,82.0287,81.7236,82.0287,20857.0
2025-02-25 15:30:00,83.32,83.49,83.28,83.31,47379.0,82.0091,82.1764,81.9697,81.9992,47379.0
2025-02-25 15:35:00,83.34,83.34,82.4,82.61,80421.0,82.0287,82.0287,81.1035,81.3102,80421.0
2025-02-25 15:40:00,82.61,82.68,82.2,82.5,87680.0,81.3102,81.3791,80.9067,81.202,87680.0
2025-02-25 15:45:00,82.5,83.15,82.46,83.15,50516.0,81.202,81.8417,81.1626,81.8417,50516.0
2025-02-25 15:50:00,83.27,83.33,83.08,83.16,95106.0,81.9598,82.0189,81.7728,81.8516,95106.0
2025-02-25 15:55:00,83.18,83.43,83.18,83.28,213491.0,81.8713,82.1173,81.8713,81.9697,213491.0
2025-02-26 09:30:00,82.76,83.39,82.58,83.27,68867.0,81.4579,82.078,81.2807,81.9598,68867.0
2025-02-26 09:35:00,83.27,83.74,83.11,83.73,5625.0,81.9598,82.4225,81.8024,82.4126,5625.0
2025-02-26 09:40:00,83.73,84.3,83.72,84.0,50440.0,82.4126,82.9736,82.4028,82.6784,50440.0
2025-02-26 09:45:00,84.09,84.1,83.65,83.89,36611.0,82.7669,82.7768,82.3339,82.5701,36611.0
2025-02-26 09:50:00,83.94,84.22,83.89,83.92,7666.0,82.6193,82.8949,82.5701,82.5996,7666.0
2025-02-26 09:55:00,83.92,83.92,83.59,83.7,83744.0,82.5996,82.5996,82.2748,82.3831,83744.0
2025-02-26 10:00:00,83.7,84.0,83.55,84.0,21533.0,82.3831,82.6784,82.2354,82.6784,21533.0
2025-02-26 10:05:00,84.07,84.19,83.95,84.17,5746.0,82.7473,82.8654,82.6291,82.8457,5746.0
2025-02-26 10:10:00,84.26,84.48,84.25,84.34,6985.0,82.9343,83.1508,82.9244,83.013,6985.0
2025-02-26 10:15:00,84.34,84.6,84.32,84.6,16042.0,83.013,83.2689,82.9933,83.2689,16042.0
2025-02-26 10:20:00,84.61,84.61,84.27,84.47,33263.0,83.2788,83.2788,82.9441,83.141,33263.0
2025-02-26 10:25:00,84.45,84.89,84.41,84.7,21908.0,83.1213,83.5544,83.0819,83.3673,21908.0
2025-02-26 10:30:00,84.73,84.81,84.68,84.72,13810.0,83.3969,83.4756,83.3477,83.387,13810.0
2025-02-26 10:35:00,84.72,84.81,84.52,84.58,35658.0,83.387,83.4756,83.1902,83.2492,35658.0
2025-02-26 10:40:00,84.58,84.8,84.54,84.76,17249.0,83.2492,83.4658,83.2099,83.4264,17249.0
2025-02-26 10:45:00,84.76,84.76,84.25,84.25,33155.0,83.4264,83.4264,82.9244,82.9244,33155.0
2025-02-26 10:50:00,84.24,84.29,84.11,84.11,30337.0,82.9146,82.9638,82.7866,82.7866,30337.0
2025-02-26 10:55:00,84.12,84.12,83.77,83.89,27043.0,82.7965,82.7965,82.452,82.5701,27043.0
2025-02-26 11:00:00,83.92,83.95,83.8,83.8,36520.0,82.5996,82.6291,82.4815,82.4815,36520.0
2025-02-26 11:05:00,83.81,84.24,83.8,84.19,33988.0,82.4914,82.9146,82.4815,82.8654,33988.0
2025-02-26 11:10:00,84.17,84.46,84.17,84.42,14849.0,82.8457,83.1311,82.8457,83.0918,14849.0
2025-02-26 11:15:00,84.39,84.43,84.28,84.34,15301.0,83.0622,83.1016,82.954,83.013,15301.0
2025-02-26 11:20:00,84.34,84.43,84.05,84.14,48181.0,83.013,83.1016,82.7276,82.8162,48181.0
2025-02-26 11:25:00,84.16,84.25,84.07,84.07,15690.0,82.8358,82.9244,82.7473,82.7473,15690.0
2025-02-26 11:30:00,84.05,84.23,84.02,84.19,14311.0,82.7276,82.9047,82.698,82.8654,14311.0
2025-02-26 11:35:00,84.18,84.18,83.83,83.84,34350.0,82.8555,82.8555,82.511,82.5209,34350.0
2025-02-26 11:40:00,83.9,83.93,83.7,83.83,12948.0,82.5799,82.6095,82.3831,82.511,12948.0
2025-02-26 11:45:00,83.85,83.93,83.83,83.83,7071.0,82.5307,82.6095,82.511,82.511,7071.0
2025-02-26 11:50:00,83.87,84.02,83.86,83.98,12424.0,82.5504,82.698,82.5406,82.6587,12424.0
2025-02-26 11:55:00,83.95,83.95,83.65,83.66,11136.0,82.6291,82.6291,82.3339,82.3437,11136.0
2025-02-26 12:00:00,83.66,83.75,83.65,83.68,10831.0,82.3437,82.4323,82.3339,82.3634,10831.0
2025-02-26 12:05:00,83.66,83.79,83.66,83.72,5019.0,82.3437,82.4717,82.3437,82.4028,5019.0
2025-02-26 12:10:00,83.71,83.81,83.71,83.76,5227.0,82.3929,82.4914,82.3929,82.4421,5227.0
2025-02-26 12:15:00,83.78,83.9,83.76,83.83,7903.0,82.4618,82.5799,82.4421,82.511,7903.0
2025-02-26 12:20:00,83.87,83.89,83.73,83.73,5646.0,82.5504,82.5701,82.4126,82.4126,5646.0
2025-02-26 12:25:00,83.74,83.74,83.65,83.71,18632.0,82.4225,82.4225,82.3339,82.3929,18632.0
2025-02-26 12:30:00,83.71,83.76,83.64,83.66,16080.0,82.3929,82.4421,82.324,82.3437,16080.0
2025-02-26 12:35:00,83.66,83.69,83.57,83.59,13728.0,82.3437,82.3732,82.2551,82.2748,13728.0
2025-02-26 12:40:00,83.59,83.63,83.52,83.59,7615.0,82.2748,82.3142,82.2059,82.2748,7615.0
2025-02-26 12:45:00,83.62,83.67,83.58,83.59,4793.0,82.3043,82.3536,82.265,82.2748,4793.0
2025-02-26 12:50:00,83.59,83.59,83.39,83.4,7227.0,82.2748,82.2748,82.078,82.0878,7227.0
2025-02-26 12:55:00,83.39,83.39,83.17,83.27,10961.0,82.078,82.078,81.8614,81.9598,10961.0
2025-02-26 13:00:00,83.29,83.38,83.26,83.38,7007.0,81.9795,82.0681,81.95,82.0681,7007.0
2025-02-26 13:05:00,83.36,83.45,83.24,83.45,9090.0,82.0484,82.137,81.9303,82.137,9090.0
2025-02-26 13:10:00,83.45,83.48,83.39,83.46,8408.0,82.137,82.1665,82.078,82.1469,8408.0
2025-02-26 13:15:00,83.47,83.47,83.32,83.38,10979.0,82.1567,82.1567,82.0091,82.0681,10979.0
2025-02-26 13:20:00,83.4,83.43,83.35,83.37,9608.0,82.0878,82.1173,82.0386,82.0583,9608.0
2025-02-26 13:25:00,83.36,83.36,83.14,83.17,11178.0,82.0484,82.0484,81.8319,81.8614,11178.0
2025-02-26 13:30:00,83.17,83.25,83.12,83.2,11882.0,81.8614,81.9402,81.8122,81.8909,11882.0
2025-02-26 13:35:00,83.19,83.26,83.15,83.2,8937.0,81.8811,81.95,81.8417,81.8909,8937.0
2025-02-26 13:40:00,83.21,83.28,83.16,83.16,4234.0,81.9008,81.9697,81.8516,81.8516,4234.0
2025-02-26 13:45:00,83.16,83.27,83.15,83.19,8033.0,81.8516,81.9598,81.8417,81.8811,8033.0
2025-02-26 13:50:00,83.2,83.28,83.18,83.24,5983.0,81.8909,81.9697,81.8713,81.9303,5983.0
2025-02-26 13:55:00,83.24,83.29,83.2,83.24,11571.0,81.9303,81.9795,81.8909,81.9303,11571.0
2025-02-26 14:00:00,83.2,83.32,83.14,83.17,14571.0,81.8909,82.0091,81.8319,81.8614,14571.0
2025-02-26 14:05:00,83.19,83.2,83.12,83.12,9006.0,81.8811,81.8909,81.8122,81.8122,9006.0
2025-02-26 14:10:00,83.15,83.18,83.1,83.14,3110.0,81.8417,81.8713,81.7925,81.8319,3110.0
2025-02-26 14:15:00,83.13,83.21,83.08,83.17,12200.0,81.8221,81.9008,81.7728,81.8614,12200.0
2025-02-26 14:20:00,83.18,83.42,83.18,83.42,9356.0,81.8713,82.1075,81.8713,82.1075,9356.0
2025-02-26 14:25:00,83.43,83.51,83.42,83.42,8605.0,82.1173,82.1961,82.1075,82.1075,8605.0
2025-02-26 14:30:00,83.42,83.45,83.38,83.39,7777.0,82.1075,82.137,82.0681,82.078,7777.0
2025-02-26 14:35:00,83.4,83.51,83.4,83.51,5621.0,82.0878,82.1961,82.0878,82.1961,5621.0
2025-02-26 14:40:00,83.52,83.64,83.51,83.59,14115.0,82.2059,82.324,82.1961,82.2748,14115.0
2025-02-26 14:45:00,83.6,83.6,83.53,83.53,4416.0,82.2847,82.2847,82.2158,82.2158,4416.0
2025-02-26 14:50:00,83.53,83.56,83.49,83.49,5531.0,82.2158,82.2453,82.1764,82.1764,5531.0
2025-02-26 14:55:00,83.48,83.5,83.27,83.28,14491.0,82.1665,82.1862,81.9598,81.9697,14491.0
2025-02-26 15:00:00,83.3,83.39,83.26,83.37,43293.0,81.9894,82.078,81.95,82.0583,43293.0
2025-02-26 15:05:00,83.38,83.45,83.35,83.36,35474.0,82.0681,82.137,82.0386,82.0484,35474.0
2025-02-26 15:10:00,83.38,83.41,83.32,83.32,12847.0,82.0681,82.0976,82.0091,82.0091,12847.0
2025-02-26 15:15:00,83.32,83.33,83.22,83.28,10960.0,82.0091,82.0189,81.9106,81.9697,10960.0
2025-02-26 15:20:00,83.27,83.34,83.21,83.34,11736.0,81.9598,82.0287,81.9008,82.0287,11736.0
2025-02-26 15:25:00,83.33,83.34,83.23,83.23,7866.0,82.0189,82.0287,81.9205,81.9205,7866.0
2025-02-26 15:30:00,83.22,83.27,83.15,83.23,13669.0,81.9106,81.9598,81.8417,81.9205,13669.0
2025-02-26 15:35:00,83.23,83.31,83.2,83.27,14399.0,81.9205,81.9992,81.8909,81.9598,14399.0
2025-02-26 15:40:00,83.25,83.34,83.2,83.32,18591.0,81.9402,82.0287,81.8909,82.0091,18591.0
2025-02-26 15:45:00,83.31,83.43,83.3,83.35,19256.0,81.9992,82.1173,81.9894,82.0386,19256.0
2025-02-26 15:50:00,83.37,83.46,83.18,83.22,62473.0,82.0583,82.1469,81.8713,81.9106,62473.0
2025-02-26 15:55:00,83.23,83.25,82.91,82.93,199744.0,81.9205,81.9402,81.6055,81.6252,199744.0
2025-02-27 09:30:00,82.92,83.06,82.32,82.55,42436.0,81.6154,81.7532,81.0248,81.2512,42436.0
2025-02-27 09:35:00,82.67,82.91,82.47,82.9,10480.0,81.3693,81.6055,81.1724,81.5957,10480.0
2025-02-27 09:40:00,82.79,83.12,82.7,82.7,23122.0,81.4874,81.8122,81.3988,81.3988,23122.0
2025-02-27 09:45:00,82.85,83.33,82.85,83.33,13249.0,81.5465,82.0189,81.5465,82.0189,13249.0
2025-02-27 09:50:00,83.34,83.43,82.98,83.41,32690.0,82.0287,82.1173,81.6744,82.0976,32690.0
2025-02-27 09:55:00,83.38,83.39,82.71,82.76,27566.0,82.0681,82.078,81.4087,81.4579,27566.0
2025-02-27 10:00:00,82.7,82.78,82.43,82.78,51066.0,81.3988,81.4776,81.1331,81.4776,51066.0
2025-02-27 10:05:00,82.74,82.86,82.53,82.58,20515.0,81.4382,81.5563,81.2315,81.2807,20515.0
2025-02-27 10:10:00,82.48,82.87,82.47,82.84,21016.0,81.1823,81.5661,81.1724,81.5366,21016.0
2025-02-27 10:15:00,82.81,82.86,82.63,82.78,28699.0,81.5071,81.5563,81.3299,81.4776,28699.0
2025-02-27 10:20:00,82.81,82.85,82.55,82.85,27446.0,81.5071,81.5465,81.2512,81.5465,27446.0
2025-02-27 10:25:00,82.83,82.83,82.48,82.61,44665.0,81.5268,81.5268,81.1823,81.3102,44665.0
2025-02-27 10:30:00,82.62,82.66,82.43,82.51,16461.0,81.3201,81.3594,81.1331,81.2118,16461.0
2025-02-27 10:35:00,82.49,82.53,82.35,82.44,10041.0,81.1921,81.2315,81.0543,81.1429,10041.0
2025-02-27 10:40:00,82.44,82.45,82.26,82.37,15614.0,81.1429,81.1527,80.9657,81.074,15614.0
2025-02-27 10:45:00,82.32,82.44,82.24,82.42,13964.0,81.0248,81.1429,80.9461,81.1232,13964.0
2025-02-27 10:50:00,82.42,82.47,82.09,82.14,37361.0,81.1232,81.1724,80.7984,80.8476,37361.0
2025-02-27 10:55:00,82.1,82.29,82.05,82.07,20102.0,80.8083,80.9953,80.759,80.7787,20102.0
2025-02-27 11:00:00,82.09,82.24,82.03,82.03,10595.0,80.7984,80.9461,80.7394,80.7394,10595.0
2025-02-27 11:05:00,82.02,82.1,81.88,81.95,26904.0,80.7295,80.8083,80.5917,80.6606,26904.0
2025-02-27 11:10:00,81.95,82.23,81.95,82.09,25739.0,80.6606,80.9362,80.6606,80.7984,25739.0
2025-02-27 11:15:00,82.12,82.25,82.08,82.21,7130.0,80.8279,80.9559,80.7886,80.9165,7130.0
2025-02-27 11:20:00,82.22,82.31,82.08,82.12,18457.0,80.9264,81.015,80.7886,80.8279,18457.0
2025-02-27 11:25:00,82.13,82.13,81.92,82.05,19227.0,80.8378,80.8378,80.6311,80.759,19227.0
2025-02-27 11:30:00,82.06,82.08,81.95,82.06,15508.0,80.7689,80.7886,80.6606,80.7689,15508.0
2025-02-27 11:35:00,82.06,82.12,81.95,81.95,27762.0,80.7689,80.8279,80.6606,80.6606,27762.0
2025-02-27 11:40:00,81.94,82.03,81.81,81.87,38801.0,80.6508,80.7394,80.5228,80.5819,38801.0
2025-02-27 11:45:00,81.85,81.88,81.75,81.76,31864.0,80.5622,80.5917,80.4638,80.4736,31864.0
2025-02-27 11:50:00,81.78,81.82,81.57,81.68,35005.0,80.4933,80.5327,80.2866,80.3949,35005.0
2025-02-27 11:55:00,81.68,81.76,81.55,81.55,10680.0,80.3949,80.4736,80.2669,80.2669,10680.0
2025-02-27 12:00:00,81.54,81.6,81.5,81.52,19787.0,80.2571,80.3161,80.2177,80.2374,19787.0
2025-02-27 12:05:00,81.54,81.54,81.31,81.32,16222.0,80.2571,80.2571,80.0307,80.0405,16222.0
2025-02-27 12:10:00,81.32,81.36,81.27,81.31,16236.0,80.0405,80.0799,79.9913,80.0307,16236.0
2025-02-27 12:15:00,81.31,81.45,81.28,81.45,13128.0,80.0307,80.1685,80.0012,80.1685,13128.0
2025-02-27 12:20:00,81.45,81.63,81.43,81.58,31862.0,80.1685,80.3457,80.1488,80.2964,31862.0
2025-02-27 12:25:00,81.56,81.8,81.54,81.78,7815.0,80.2768,80.513,80.2571,80.4933,7815.0
2025-02-27 12:30:00,81.8,81.87,81.76,81.77,6910.0,80.513,80.5819,80.4736,80.4834,6910.0
2025-02-27 12:35:00,81.81,81.89,81.72,81.75,29484.0,80.5228,80.6016,80.4342,80.4638,29484.0
2025-02-27 12:40:00,81.75,81.79,81.45,81.51,46367.0,80.4638,80.5031,80.1685,80.2275,46367.0
2025-02-27 12:45:00,81.53,81.64,81.44,81.64,40571.0,80.2472,80.3555,80.1586,80.3555,40571.0
2025-02-27 12:50:00,81.63,81.8,81.62,81.79,11915.0,80.3457,80.513,80.3358,80.5031,11915.0
2025-02-27 12:55:00,81.8,81.87,81.79,81.87,7561.0,80.513,80.5819,80.5031,80.5819,7561.0
2025-02-27 13:00:00,81.85,82.21,81.85,82.19,25149.0,80.5622,80.9165,80.5622,80.8968,25149.0
2025-02-27 13:05:00,82.18,82.29,82.13,82.2,10762.0,80.887,80.9953,80.8378,80.9067,10762.0
2025-02-27 13:10:00,82.23,82.23,82.14,82.15,7419.0,80.9362,80.9362,80.8476,80.8575,7419.0
2025-02-27 13:15:00,82.14,82.14,81.97,82.08,11542.0,80.8476,80.8476,80.6803,80.7886,11542.0
2025-02-27 13:20:00,82.06,82.13,82.04,82.09,11469.0,80.7689,80.8378,80.7492,80.7984,11469.0
2025-02-27 13:25:00,82.1,82.1,81.84,81.85,29486.0,80.8083,80.8083,80.5523,80.5622,29486.0
2025-02-27 13:30:00,81.85,81.97,81.81,81.95,14426.0,80.5622,80.6803,80.5228,80.6606,14426.0
2025-02-27 13:35:00,81.94,81.96,81.84,81.88,13777.0,80.6508,80.6705,80.5523,80.5917,13777.0
2025-02-27 13:40:00,81.88,81.88,81.78,81.83,19746.0,80.5917,80.5917,80.4933,80.5425,19746.0
2025-02-27 13:45:00,81.83,81.85,81.78,81.82,10665.0,80.5425,80.5622,80.4933,80.5327,10665.0
2025-02-27 13:50:00,81.82,81.9,81.8,81.88,13926.0,80.5327,80.6114,80.513,80.5917,13926.0
2025-02-27 13:55:00,81.88,81.96,81.79,81.79,34084.0,80.5917,80.6705,80.5031,80.5031,34084.0
2025-02-27 14:00:00,81.79,81.91,81.78,81.9,21551.0,80.5031,80.6212,80.4933,80.6114,21551.0
2025-02-27 14:05:00,81.89,82.13,81.87,82.02,48839.0,80.6016,80.8378,80.5819,80.7295,48839.0
2025-02-27 14:10:00,82.03,82.07,81.91,82.04,17551.0,80.7394,80.7787,80.6212,80.7492,17551.0
2025-02-27 14:15:00,82.04,82.06,81.92,82.06,12256.0,80.7492,80.7689,80.6311,80.7689,12256.0
2025-02-27 14:20:00,82.08,82.24,82.07,82.14,19553.0,80.7886,80.9461,80.7787,80.8476,19553.0
2025-02-27 14:25:00,82.15,82.15,81.96,81.97,18328.0,80.8575,80.8575,80.6705,80.6803,18328.0
2025-02-27 14:30:00,81.94,81.98,81.8,81.83,18248.0,80.6508,80.6901,80.513,80.5425,18248.0
2025-02-27 14:35:00,81.86,81.99,81.82,81.96,18430.0,80.572,80.7,80.5327,80.6705,18430.0
2025-02-27 14:40:00,81.92,81.93,81.65,81.65,29803.0,80.6311,80.6409,80.3653,80.3653,29803.0
2025-02-27 14:45:00,81.67,81.84,81.61,81.61,31794.0,80.385,80.5523,80.326,80.326,31794.0
2025-02-27 14:50:00,81.62,81.65,81.35,81.37,41490.0,80.3358,80.3653,80.0701,80.0897,41490.0
2025-02-27 14:55:00,81.39,81.45,81.25,81.28,40612.0,80.1094,80.1685,79.9716,80.0012,40612.0
2025-02-27 15:00:00,81.27,81.28,81.01,81.28,42531.0,79.9913,80.0012,79.7354,80.0012,42531.0
2025-02-27 15:05:00,81.28,81.49,81.28,81.41,18202.0,80.0012,80.2079,80.0012,80.1291,18202.0
2025-02-27 15:10:00,81.39,81.47,81.25,81.3,24783.0,80.1094,80.1882,79.9716,80.0208,24783.0
2025-02-27 15:15:00,81.28,81.33,81.13,81.3,17796.0,80.0012,80.0504,79.8535,80.0208,17796.0
2025-02-27 15:20:00,81.3,81.45,81.25,81.44,28407.0,80.0208,80.1685,79.9716,80.1586,28407.0
2025-02-27 15:25:00,81.44,81.44,81.28,81.3,28276.0,80.1586,80.1586,80.0012,80.0208,28276.0
2025-02-27 15:30:00,81.3,81.58,81.29,81.51,24737.0,80.0208,80.2964,80.011,80.2275,24737.0
2025-02-27 15:35:00,81.53,81.6,81.33,81.34,37248.0,80.2472,80.3161,80.0504,80.0602,37248.0
2025-02-27 15:40:00,81.34,81.38,81.12,81.31,51617.0,80.0602,80.0996,79.8437,80.0307,51617.0
2025-02-27 15:45:00,81.31,81.41,81.25,81.3,52909.0,80.0307,80.1291,79.9716,80.0208,52909.0
2025-02-27 15:50:00,81.3,81.36,80.83,80.84,90980.0,80.0208,80.0799,79.5582,79.5681,90980.0
2025-02-27 15:55:00,80.84,80.92,80.6,80.74,368784.0,79.5681,79.6468,79.3319,79.4697,368784.0
2025-02-28 09:30:00,81.79,82.22,81.52,81.78,48644.0,80.5031,80.9264,80.2374,80.4933,48644.0
2025-02-28 09:35:00,81.92,82.15,81.81,81.83,8099.0,80.6311,80.8575,80.5228,80.5425,8099.0
2025-02-28 09:40:00,81.75,81.75,81.48,81.52,8124.0,80.4638,80.4638,80.198,80.2374,8124.0
2025-02-28 09:45:00,81.59,81.59,81.03,81.05,21366.0,80.3063,80.3063,79.7551,79.7748,21366.0
2025-02-28 09:50:00,81.06,81.32,81.04,81.3,5712.0,79.7846,80.0405,79.7649,80.0208,5712.0
2025-02-28 09:55:00,81.26,81.26,80.91,81.1,7615.0,79.9815,79.9815,79.637,79.824,7615.0
2025-02-28 10:00:00,81.08,81.13,80.71,80.73,27121.0,79.8043,79.8535,79.4401,79.4598,27121.0
2025-02-28 10:05:00,80.73,80.75,80.51,80.69,31848.0,79.4598,79.4795,79.2433,79.4204,31848.0
2025-02-28 10:10:00,80.64,80.7,80.55,80.61,11811.0,79.3712,79.4303,79.2826,79.3417,11811.0
2025-02-28 10:15:00,80.57,80.77,80.5,80.52,18159.0,79.3023,79.4992,79.2334,79.2531,18159.0
2025-02-28 10:20:00,80.52,80.72,80.51,80.65,9724.0,79.2531,79.45,79.2433,79.3811,9724.0
2025-02-28 10:25:00,80.67,80.68,80.51,80.58,18694.0,79.4008,79.4106,79.2433,79.3122,18694.0
2025-02-28 10:30:00,80.56,80.68,80.52,80.61,25215.0,79.2925,79.4106,79.2531,79.3417,25215.0
2025-02-28 10:35:00,80.61,80.87,80.57,80.86,14139.0,79.3417,79.5976,79.3023,79.5878,14139.0
2025-02-28 10:40:00,80.89,80.91,80.78,80.79,7361.0,79.6173,79.637,79.509,79.5189,7361.0
2025-02-28 10:45:00,80.8,80.9,80.74,80.9,8246.0,79.5287,79.6271,79.4697,79.6271,8246.0
2025-02-28 10:50:00,80.92,80.95,80.83,80.83,7104.0,79.6468,79.6764,79.5582,79.5582,7104.0
2025-02-28 10:55:00,80.82,80.9,80.77,80.8,10302.0,79.5484,79.6271,79.4992,79.5287,10302.0
2025-02-28 11:00:00,80.84,80.86,80.72,80.75,15247.0,79.5681,79.5878,79.45,79.4795,15247.0
2025-02-28 11:05:00,80.75,80.76,80.62,80.73,13442.0,79.4795,79.4893,79.3515,79.4598,13442.0
2025-02-28 11:10:00,80.69,80.72,80.58,80.7,12869.0,79.4204,79.45,79.3122,79.4303,12869.0
2025-02-28 11:15:00,80.7,80.73,80.58,80.64,37388.0,79.4303,79.4598,79.3122,79.3712,37388.0
2025-02-28 11:20:00,80.63,80.7,80.61,80.64,10292.0,79.3614,79.4303,79.3417,79.3712,10292.0
2025-02-28 11:25:00,80.63,80.72,80.59,80.72,9850.0,79.3614,79.45,79.322,79.45,9850.0
2025-02-28 11:30:00,80.67,80.68,80.64,80.64,7658.0,79.4008,79.4106,79.3712,79.3712,7658.0
2025-02-28 11:35:00,80.64,80.68,80.51,80.53,8502.0,79.3712,79.4106,79.2433,79.263,8502.0
2025-02-28 11:40:00,80.54,80.56,80.5,80.52,9095.0,79.2728,79.2925,79.2334,79.2531,9095.0
2025-02-28 11:45:00,80.52,80.57,80.51,80.57,6156.0,79.2531,79.3023,79.2433,79.3023,6156.0
2025-02-28 11:50:00,80.58,80.62,80.49,80.53,19528.0,79.3122,79.3515,79.2236,79.263,19528.0
2025-02-28 11:55:00,80.52,80.53,80.35,80.36,20345.0,79.2531,79.263,79.0858,79.0956,20345.0
2025-02-28 12:00:00,80.36,80.37,80.23,80.24,13376.0,79.0956,79.1055,78.9677,78.9775,13376.0
2025-02-28 12:05:00,80.25,80.37,80.24,80.33,4852.0,78.9874,79.1055,78.9775,79.0661,4852.0
2025-02-28 12:10:00,80.31,80.38,80.25,80.26,23877.0,79.0464,79.1153,78.9874,78.9972,23877.0
2025-02-28 12:15:00,80.27,80.37,80.25,80.37,16696.0,79.007,79.1055,78.9874,79.1055,16696.0
2025-02-28 12:20:00,80.37,80.37,80.06,80.06,15171.0,79.1055,79.1055,78.8004,78.8004,15171.0
2025-02-28 12:25:00,80.08,80.21,80.05,80.2,16370.0,78.82,78.948,78.7905,78.9382,16370.0
2025-02-28 12:30:00,80.2,80.27,80.1,80.1,10058.0,78.9382,79.007,78.8397,78.8397,10058.0
2025-02-28 12:35:00,80.13,80.19,80.11,80.13,16719.0,78.8693,78.9283,78.8496,78.8693,16719.0
2025-02-28 12:40:00,80.15,80.16,79.96,80.04,23335.0,78.8889,78.8988,78.7019,78.7807,23335.0
2025-02-28 12:45:00,80.04,80.05,79.93,79.97,10794.0,78.7807,78.7905,78.6724,78.7118,10794.0
2025-02-28 12:50:00,79.97,80.03,79.92,80.0,13725.0,78.7118,78.7708,78.6626,78.7413,13725.0
2025-02-28 12:55:00,80.01,80.03,79.95,80.0,5614.0,78.7511,78.7708,78.6921,78.7413,5614.0
2025-02-28 13:00:00,79.98,80.02,79.92,79.94,9850.0,78.7216,78.761,78.6626,78.6822,9850.0
2025-02-28 13:05:00,79.9,79.93,79.86,79.91,7462.0,78.6429,78.6724,78.6035,78.6527,7462.0
2025-02-28 13:10:00,79.91,80.02,79.9,80.02,5615.0,78.6527,78.761,78.6429,78.761,5615.0
2025-02-28 13:15:00,80.05,80.12,79.93,79.94,16063.0,78.7905,78.8594,78.6724,78.6822,16063.0
2025-02-28 13:20:00,79.95,79.99,79.9,79.92,7718.0,78.6921,78.7315,78.6429,78.6626,7718.0
2025-02-28 13:25:00,79.92,80.0,79.88,79.99,9357.0,78.6626,78.7413,78.6232,78.7315,9357.0
2025-02-28 13:30:00,79.97,80.04,79.95,80.0,9922.0,78.7118,78.7807,78.6921,78.7413,9922.0
2025-02-28 13:35:00,80.0,80.15,79.99,80.12,12273.0,78.7413,78.8889,78.7315,78.8594,12273.0
2025-02-28 13:40:00,80.13,80.22,80.05,80.2,15933.0,78.8693,78.9578,78.7905,78.9382,15933.0
2025-02-28 13:45:00,80.18,80.21,80.16,80.18,7081.0,78.9185,78.948,78.8988,78.9185,7081.0
2025-02-28 13:50:00,80.18,80.27,80.15,80.17,12256.0,78.9185,79.007,78.8889,78.9086,12256.0
2025-02-28 13:55:00,80.19,80.19,80.01,80.01,16441.0,78.9283,78.9283,78.7511,78.7511,16441.0
2025-02-28 14:00:00,80.01,80.13,80.01,80.12,9705.0,78.7511,78.8693,78.7511,78.8594,9705.0
2025-02-28 14:05:00,80.12,80.31,80.12,80.24,10950.0,78.8594,79.0464,78.8594,78.9775,10950.0
2025-02-28 14:10:00,80.24,80.25,80.15,80.25,7888.0,78.9775,78.9874,78.8889,78.9874,7888.0
2025-02-28 14:15:00,80.25,80.41,80.24,80.4,8163.0,78.9874,79.1448,78.9775,79.135,8163.0
2025-02-28 14:20:00,80.4,80.4,80.28,80.3,9581.0,79.135,79.135,79.0169,79.0366,9581.0
2025-02-28 14:25:00,80.28,80.35,80.26,80.28,12687.0,79.0169,79.0858,78.9972,79.0169,12687.0
2025-02-28 14:30:00,80.27,80.41,80.25,80.32,13516.0,79.007,79.1448,78.9874,79.0563,13516.0
2025-02-28 14:35:00,80.32,80.39,80.29,80.34,14520.0,79.0563,79.1252,79.0267,79.0759,14520.0
2025-02-28 14:40:00,80.33,80.43,80.3,80.42,21399.0,79.0661,79.1645,79.0366,79.1547,21399.0
2025-02-28 14:45:00,80.44,80.44,80.36,80.42,16551.0,79.1744,79.1744,79.0956,79.1547,16551.0
2025-02-28 14:50:00,80.42,80.46,80.37,80.46,17348.0,79.1547,79.1941,79.1055,79.1941,17348.0
2025-02-28 14:55:00,80.46,80.53,80.39,80.4,11769.0,79.1941,79.263,79.1252,79.135,11769.0
2025-02-28 15:00:00,80.4,80.51,80.4,80.5,10595.0,79.135,79.2433,79.135,79.2334,10595.0
2025-02-28 15:05:00,80.48,80.49,80.41,80.45,11780.0,79.2137,79.2236,79.1448,79.1842,11780.0
2025-02-28 15:10:00,80.45,80.47,80.41,80.45,8940.0,79.1842,79.2039,79.1448,79.1842,8940.0
2025-02-28 15:15:00,80.45,80.51,80.38,80.4,16199.0,79.1842,79.2433,79.1153,79.135,16199.0
2025-02-28 15:20:00,80.4,80.44,80.35,80.44,18653.0,79.135,79.1744,79.0858,79.1744,18653.0
2025-02-28 15:25:00,80.45,80.61,80.43,80.59,19025.0,79.1842,79.3417,79.1645,79.322,19025.0
2025-02-28 15:30:00,80.57,80.65,80.5,80.53,17970.0,79.3023,79.3811,79.2334,79.263,17970.0
2025-02-28 15:35:00,80.55,80.74,80.53,80.67,44099.0,79.2826,79.4697,79.263,79.4008,44099.0
2025-02-28 15:40:00,80.67,80.95,80.66,80.91,38762.0,79.4008,79.6764,79.3909,79.637,38762.0
2025-02-28 15:45:00,80.91,80.93,80.58,80.7,100039.0,79.637,79.6567,79.3122,79.4303,100039.0
2025-02-28 15:50:00,80.66,80.83,80.47,80.83,113322.0,79.3909,79.5582,79.2039,79.5582,113322.0
2025-02-28 15:55:00,80.79,81.19,80.79,81.15,371792.0,79.5189,79.9126,79.5189,79.8732,371792.0
2025-03-03 09:30:00,81.3,81.62,81.19,81.57,147240.0,80.0208,80.3358,79.9126,80.2866,147240.0
2025-03-03 09:35:00,81.54,81.7,81.38,81.62,110892.0,80.2571,80.4145,80.0996,80.3358,110892.0
2025-03-03 09:40:00,81.62,81.62,81.29,81.29,67386.0,80.3358,80.3358,80.011,80.011,67386.0
2025-03-03 09:45:00,81.29,81.62,81.26,81.44,20794.0,80.011,80.3358,79.9815,80.1586,20794.0
2025-03-03 09:50:00,81.44,81.49,81.18,81.4,19654.0,80.1586,80.2079,79.9027,80.1193,19654.0
2025-03-03 09:55:00,81.35,81.37,81.09,81.19,13652.0,80.0701,80.0897,79.8141,79.9126,13652.0
2025-03-03 10:00:00,81.0,81.32,80.7,81.32,33582.0,79.7256,80.0405,79.4303,80.0405,33582.0
2025-03-03 10:05:00,81.31,81.51,81.31,81.37,25407.0,80.0307,80.2275,80.0307,80.0897,25407.0
2025-03-03 10:10:00,81.33,81.43,81.3,81.31,17952.0,80.0504,80.1488,80.0208,80.0307,17952.0
2025-03-03 10:15:00,81.29,81.79,81.28,81.72,22184.0,80.011,80.5031,80.0012,80.4342,22184.0
2025-03-03 10:20:00,81.72,82.33,81.69,82.32,32354.0,80.4342,81.0346,80.4047,81.0248,32354.0
2025-03-03 10:25:00,82.33,82.38,81.94,82.02,43405.0,81.0346,81.0839,80.6508,80.7295,43405.0
2025-03-03 10:30:00,82.04,82.14,81.99,82.06,16386.0,80.7492,80.8476,80.7,80.7689,16386.0
2025-03-03 10:35:00,82.06,82.17,81.99,82.11,8220.0,80.7689,80.8772,80.7,80.8181,8220.0
2025-03-03 10:40:00,82.11,82.28,82.08,82.28,7617.0,80.8181,80.9854,80.7886,80.9854,7617.0
2025-03-03 10:45:00,82.29,82.44,82.23,82.24,21616.0,80.9953,81.1429,80.9362,80.9461,21616.0
2025-03-03 10:50:00,82.25,82.45,82.21,82.35,18987.0,80.9559,81.1527,80.9165,81.0543,18987.0
2025-03-03 10:55:00,82.37,82.4,82.18,82.18,16667.0,81.074,81.1035,80.887,80.887,16667.0
2025-03-03 11:00:00,82.2,82.37,82.19,82.3,12924.0,80.9067,81.074,80.8968,81.0051,12924.0
2025-03-03 11:05:00,82.28,82.47,82.27,82.4,11740.0,80.9854,81.1724,80.9756,81.1035,11740.0
2025-03-03 11:10:00,82.42,82.54,82.36,82.54,15583.0,81.1232,81.2413,81.0642,81.2413,15583.0
2025-03-03 11:15:00,82.55,82.67,82.54,82.62,10512.0,81.2512,81.3693,81.2413,81.3201,10512.0
2025-03-03 11:20:00,82.6,82.72,82.55,82.65,10218.0,81.3004,81.4185,81.2512,81.3496,10218.0
2025-03-03 11:25:00,82.67,82.67,82.43,82.46,18182.0,81.3693,81.3693,81.1331,81.1626,18182.0
2025-03-03 11:30:00,82.48,82.62,82.46,82.49,17026.0,81.1823,81.3201,81.1626,81.1921,17026.0
2025-03-03 11:35:00,82.49,82.62,82.46,82.54,7620.0,81.1921,81.3201,81.1626,81.2413,7620.0
2025-03-03 11:40:00,82.54,82.54,82.33,82.34,10747.0,81.2413,81.2413,81.0346,81.0445,10747.0
2025-03-03 11:45:00,82.34,82.35,82.21,82.31,25188.0,81.0445,81.0543,80.9165,81.015,25188.0
2025-03-03 11:50:00,82.32,82.39,82.23,82.3,7449.0,81.0248,81.0937,80.9362,81.0051,7449.0
2025-03-03 11:55:00,82.33,82.58,82.31,82.45,11362.0,81.0346,81.2807,81.015,81.1527,11362.0
2025-03-03 12:00:00,82.45,82.47,82.35,82.47,5898.0,81.1527,81.1724,81.0543,81.1724,5898.0
2025-03-03 12:05:00,82.47,82.51,82.44,82.45,5240.0,81.1724,81.2118,81.1429,81.1527,5240.0
2025-03-03 12:10:00,82.47,82.59,82.47,82.54,6526.0,81.1724,81.2905,81.1724,81.2413,6526.0
2025-03-03 12:15:00,82.53,82.59,82.49,82.55,7995.0,81.2315,81.2905,81.1921,81.2512,7995.0
2025-03-03 12:20:00,82.55,82.57,82.41,82.41,10386.0,81.2512,81.2709,81.1134,81.1134,10386.0
2025-03-03 12:25:00,82.4,82.52,82.34,82.43,10289.0,81.1035,81.2216,81.0445,81.1331,10289.0
2025-03-03 12:30:00,82.46,82.52,82.41,82.43,6315.0,81.1626,81.2216,81.1134,81.1331,6315.0
2025-03-03 12:35:00,82.45,82.55,82.41,82.55,8389.0,81.1527,81.2512,81.1134,81.2512,8389.0
2025-03-03 12:40:00,82.55,82.55,82.46,82.46,6610.0,81.2512,81.2512,81.1626,81.1626,6610.0
2025-03-03 12:45:00,82.46,82.47,82.35,82.38,10723.0,81.1626,81.1724,81.0543,81.0839,10723.0
2025-03-03 12:50:00,82.34,82.35,82.16,82.16,10670.0,81.0445,81.0543,80.8673,80.8673,10670.0
2025-03-03 12:55:00,82.15,82.15,81.91,81.97,19470.0,80.8575,80.8575,80.6212,80.6803,19470.0
2025-03-03 13:00:00,81.92,81.94,81.86,81.89,10974.0,80.6311,80.6508,80.572,80.6016,10974.0
2025-03-03 13:05:00,81.89,81.89,81.64,81.7,13424.0,80.6016,80.6016,80.3555,80.4145,13424.0
2025-03-03 13:10:00,81.67,81.68,81.36,81.5,43533.0,80.385,80.3949,80.0799,80.2177,43533.0
2025-03-03 13:15:00,81.53,81.69,81.47,81.59,24022.0,80.2472,80.4047,80.1882,80.3063,24022.0
2025-03-03 13:20:00,81.59,81.73,81.58,81.69,6304.0,80.3063,80.4441,80.2964,80.4047,6304.0
2025-03-03 13:25:00,81.68,81.68,81.31,81.31,11246.0,80.3949,80.3949,80.0307,80.0307,11246.0
2025-03-03 13:30:00,81.34,81.49,81.31,81.34,13328.0,80.0602,80.2079,80.0307,80.0602,13328.0
2025-03-03 13:35:00,81.34,81.49,81.34,81.43,11622.0,80.0602,80.2079,80.0602,80.1488,11622.0
2025-03-03 13:40:00,81.44,81.58,81.43,81.55,22978.0,80.1586,80.2964,80.1488,80.2669,22978.0
2025-03-03 13:45:00,81.55,81.59,81.39,81.43,12306.0,80.2669,80.3063,80.1094,80.1488,12306.0
2025-03-03 13:50:00,81.41,81.55,81.4,81.53,10877.0,80.1291,80.2669,80.1193,80.2472,10877.0
2025-03-03 13:55:00,81.5,81.61,81.45,81.56,10518.0,80.2177,80.326,80.1685,80.2768,10518.0
2025-03-03 14:00:00,81.54,81.72,81.53,81.67,13309.0,80.2571,80.4342,80.2472,80.385,13309.0
2025-03-03 14:05:00,81.67,81.74,81.67,81.73,6882.0,80.385,80.4539,80.385,80.4441,6882.0
2025-03-03 14:10:00,81.72,81.76,81.68,81.68,12564.0,80.4342,80.4736,80.3949,80.3949,12564.0
2025-03-03 14:15:00,81.66,81.67,81.63,81.67,6123.0,80.3752,80.385,80.3457,80.385,6123.0
2025-03-03 14:20:00,81.66,81.69,81.62,81.67,10351.0,80.3752,80.4047,80.3358,80.385,10351.0
2025-03-03 14:25:00,81.65,81.69,81.56,81.62,15243.0,80.3653,80.4047,80.2768,80.3358,15243.0
2025-03-03 14:30:00,81.6,81.69,81.55,81.58,15413.0,80.3161,80.4047,80.2669,80.2964,15413.0
2025-03-03 14:35:00,81.59,81.69,81.54,81.69,16128.0,80.3063,80.4047,80.2571,80.4047,16128.0
2025-03-03 14:40:00,81.71,81.79,81.71,81.73,8988.0,80.4244,80.5031,80.4244,80.4441,8988.0
2025-03-03 14:45:00,81.72,81.72,81.64,81.67,12573.0,80.4342,80.4342,80.3555,80.385,12573.0
2025-03-03 14:50:00,81.67,81.72,81.51,81.61,24188.0,80.385,80.4342,80.2275,80.326,24188.0
2025-03-03 14:55:00,81.58,81.69,81.49,81.49,13651.0,80.2964,80.4047,80.2079,80.2079,13651.0
2025-03-03 15:00:00,81.43,81.46,81.2,81.33,10532.0,80.1488,80.1783,79.9224,80.0504,10532.0
2025-03-03 15:05:00,81.3,81.39,81.26,81.32,14567.0,80.0208,80.1094,79.9815,80.0405,14567.0
2025-03-03 15:10:00,81.29,81.33,81.14,81.22,13861.0,80.011,80.0504,79.8634,79.9421,13861.0
2025-03-03 15:15:00,81.23,81.36,81.22,81.24,14440.0,79.9519,80.0799,79.9421,79.9618,14440.0
2025-03-03 15:20:00,81.24,81.34,81.22,81.31,11181.0,79.9618,80.0602,79.9421,80.0307,11181.0
2025-03-03 15:25:00,81.31,81.32,80.94,80.98,22453.0,80.0307,80.0405,79.6665,79.7059,22453.0
2025-03-03 15:30:00,81.01,81.33,81.01,81.22,34047.0,79.7354,80.0504,79.7354,79.9421,34047.0
2025-03-03 15:35:00,81.21,81.27,81.1,81.1,40962.0,79.9323,79.9913,79.824,79.824,40962.0
2025-03-03 15:40:00,81.07,81.16,81.02,81.16,20081.0,79.7945,79.883,79.7452,79.883,20081.0
2025-03-03 15:45:00,81.14,81.4,81.09,81.32,37885.0,79.8634,80.1193,79.8141,80.0405,37885.0
2025-03-03 15:50:00,81.35,81.72,81.35,81.72,60428.0,80.0701,80.4342,80.0701,80.4342,60428.0
2025-03-03 15:55:00,81.73,81.8,81.58,81.76,243240.0,80.4441,80.513,80.2964,80.4736,243240.0
2025-03-04 09:30:00,81.69,81.79,81.24,81.64,44325.0,80.4047,80.5031,79.9618,80.3555,44325.0
2025-03-04 09:35:00,81.73,81.73,81.06,81.13,8092.0,80.4441,80.4441,79.7846,79.8535,8092.0
2025-03-04 09:40:00,81.12,81.49,81.04,81.45,13555.0,79.8437,80.2079,79.7649,80.1685,13555.0
2025-03-04 09:45:00,81.5,81.5,81.16,81.34,16256.0,80.2177,80.2177,79.883,80.0602,16256.0
2025-03-04 09:50:00,81.24,81.41,81.07,81.09,6655.0,79.9618,80.1291,79.7945,79.8141,6655.0
2025-03-04 09:55:00,81.07,81.14,80.89,81.04,4021.0,79.7945,79.8634,79.6173,79.7649,4021.0
2025-03-04 10:00:00,80.97,81.26,80.9,81.23,27370.0,79.696,79.9815,79.6271,79.9519,27370.0
2025-03-04 10:05:00,81.28,81.34,81.1,81.26,21494.0,80.0012,80.0602,79.824,79.9815,21494.0
2025-03-04 10:10:00,81.23,81.31,81.1,81.22,13157.0,79.9519,80.0307,79.824,79.9421,13157.0
2025-03-04 10:15:00,81.22,81.33,81.15,81.17,4298.0,79.9421,80.0504,79.8732,79.8929,4298.0
2025-03-04 10:20:00,81.17,81.32,81.16,81.16,12699.0,79.8929,80.0405,79.883,79.883,12699.0
2025-03-04 10:25:00,81.12,81.47,81.1,81.25,14978.0,79.8437,80.1882,79.824,79.9716,14978.0
2025-03-04 10:30:00,81.25,81.41,81.15,81.41,11191.0,79.9716,80.1291,79.8732,80.1291,11191.0
2025-03-04 10:35:00,81.33,81.37,81.13,81.16,10593.0,80.0504,80.0897,79.8535,79.883,10593.0
2025-03-04 10:40:00,81.1,81.2,81.07,81.18,6959.0,79.824,79.9224,79.7945,79.9027,6959.0
2025-03-04 10:45:00,81.12,81.18,81.0,81.08,6813.0,79.8437,79.9027,79.7256,79.8043,6813.0
2025-03-04 10:50:00,81.07,81.07,80.86,80.96,3576.0,79.7945,79.7945,79.5878,79.6862,3576.0
2025-03-04 10:55:00,81.0,81.15,80.96,81.07,22513.0,79.7256,79.8732,79.6862,79.7945,22513.0
2025-03-04 11:00:00,81.11,81.17,81.02,81.15,6169.0,79.8338,79.8929,79.7452,79.8732,6169.0
2025-03-04 11:05:00,81.15,81.17,81.02,81.02,10634.0,79.8732,79.8929,79.7452,79.7452,10634.0
2025-03-04 11:10:00,80.99,81.37,80.99,81.35,7815.0,79.7157,80.0897,79.7157,80.0701,7815.0
2025-03-04 11:15:00,81.29,81.35,81.1,81.13,7083.0,80.011,80.0701,79.824,79.8535,7083.0
2025-03-04 11:20:00,81.13,81.13,80.57,80.64,40088.0,79.8535,79.8535,79.3023,79.3712,40088.0
2025-03-04 11:25:00,80.65,80.75,80.59,80.72,16588.0,79.3811,79.4795,79.322,79.45,16588.0
2025-03-04 11:30:00,80.75,80.86,80.67,80.72,11997.0,79.4795,79.5878,79.4008,79.45,11997.0
2025-03-04 11:35:00,80.66,80.78,80.53,80.54,5653.0,79.3909,79.509,79.263,79.2728,5653.0
2025-03-04 11:40:00,80.52,80.62,80.44,80.54,46644.0,79.2531,79.3515,79.1744,79.2728,46644.0
2025-03-04 11:45:00,80.51,80.73,80.46,80.64,11227.0,79.2433,79.4598,79.1941,79.3712,11227.0
2025-03-04 11:50:00,80.64,80.72,80.56,80.56,4710.0,79.3712,79.45,79.2925,79.2925,4710.0
2025-03-04 11:55:00,80.61,80.64,80.57,80.63,4839.0,79.3417,79.3712,79.3023,79.3614,4839.0
2025-03-04 12:00:00,80.63,80.68,80.53,80.57,12665.0,79.3614,79.4106,79.263,79.3023,12665.0
2025-03-04 12:05:00,80.65,80.65,80.48,80.52,7864.0,79.3811,79.3811,79.2137,79.2531,7864.0
2025-03-04 12:10:00,80.52,80.73,80.51,80.69,31800.0,79.2531,79.4598,79.2433,79.4204,31800.0
2025-03-04 12:15:00,80.69,80.74,80.61,80.69,38277.0,79.4204,79.4697,79.3417,79.4204,38277.0
2025-03-04 12:20:00,80.68,80.74,80.6,80.66,18964.0,79.4106,79.4697,79.3319,79.3909,18964.0
2025-03-04 12:25:00,80.64,80.74,80.64,80.64,12250.0,79.3712,79.4697,79.3712,79.3712,12250.0
2025-03-04 12:30:00,80.63,80.73,80.57,80.69,14643.0,79.3614,79.4598,79.3023,79.4204,14643.0
2025-03-04 12:35:00,80.69,80.77,80.64,80.7,48560.0,79.4204,79.4992,79.3712,79.4303,48560.0
2025-03-04 12:40:00,80.73,80.77,80.56,80.67,19523.0,79.4598,79.4992,79.2925,79.4008,19523.0
2025-03-04 12:45:00,80.65,80.71,80.63,80.69,9493.0,79.3811,79.4401,79.3614,79.4204,9493.0
2025-03-04 12:50:00,80.68,80.7,80.58,80.67,5184.0,79.4106,79.4303,79.3122,79.4008,5184.0
2025-03-04 12:55:00,80.68,80.72,80.54,80.56,9450.0,79.4106,79.45,79.2728,79.2925,9450.0
2025-03-04 13:00:00,80.57,80.7,80.54,80.69,4327.0,79.3023,79.4303,79.2728,79.4204,4327.0
2025-03-04 13:05:00,80.69,80.87,80.65,80.85,7203.0,79.4204,79.5976,79.3811,79.5779,7203.0
2025-03-04 13:10:00,80.9,80.99,80.87,80.93,5257.0,79.6271,79.7157,79.5976,79.6567,5257.0
2025-03-04 13:15:00,80.93,80.99,80.86,80.99,4413.0,79.6567,79.7157,79.5878,79.7157,4413.0
2025-03-04 13:20:00,81.0,81.0,80.78,80.87,5195.0,79.7256,79.7256,79.509,79.5976,5195.0
2025-03-04 13:25:00,80.85,80.85,80.72,80.79,9204.0,79.5779,79.5779,79.45,79.5189,9204.0
2025-03-04 13:30:00,80.82,80.93,80.77,80.91,20504.0,79.5484,79.6567,79.4992,79.637,20504.0
2025-03-04 13:35:00,80.88,81.15,80.88,81.11,6943.0,79.6075,79.8732,79.6075,79.8338,6943.0
2025-03-04 13:40:00,81.19,81.27,81.07,81.07,21758.0,79.9126,79.9913,79.7945,79.7945,21758.0
2025-03-04 13:45:00,81.06,81.07,81.01,81.06,9165.0,79.7846,79.7945,79.7354,79.7846,9165.0
2025-03-04 13:50:00,81.04,81.26,81.01,81.16,21250.0,79.7649,79.9815,79.7354,79.883,21250.0
2025-03-04 13:55:00,81.17,81.22,81.13,81.16,42564.0,79.8929,79.9421,79.8535,79.883,42564.0
2025-03-04 14:00:00,81.16,81.47,81.11,81.46,19118.0,79.883,80.1882,79.8338,80.1783,19118.0
2025-03-04 14:05:00,81.44,81.63,81.43,81.57,13691.0,80.1586,80.3457,80.1488,80.2866,13691.0
2025-03-04 14:10:00,81.59,81.59,81.4,81.5,24048.0,80.3063,80.3063,80.1193,80.2177,24048.0
2025-03-04 14:15:00,81.51,81.72,81.49,81.67,20621.0,80.2275,80.4342,80.2079,80.385,20621.0
2025-03-04 14:20:00,81.66,81.88,81.64,81.88,13529.0,80.3752,80.5917,80.3555,80.5917,13529.0
2025-03-04 14:25:00,81.88,81.94,81.68,81.72,30412.0,80.5917,80.6508,80.3949,80.4342,30412.0
2025-03-04 14:30:00,81.76,81.77,81.58,81.69,14951.0,80.4736,80.4834,80.2964,80.4047,14951.0
2025-03-04 14:35:00,81.69,81.84,81.65,81.78,28256.0,80.4047,80.5523,80.3653,80.4933,28256.0
2025-03-04 14:40:00,81.78,81.79,81.7,81.71,19617.0,80.4933,80.5031,80.4145,80.4244,19617.0
2025-03-04 14:45:00,81.73,81.92,81.73,81.88,17082.0,80.4441,80.6311,80.4441,80.5917,17082.0
2025-03-04 14:50:00,81.88,82.05,81.87,81.97,26038.0,80.5917,80.759,80.5819,80.6803,26038.0
2025-03-04 14:55:00,81.96,82.13,81.96,82.09,34056.0,80.6705,80.8378,80.6705,80.7984,34056.0
2025-03-04 15:00:00,82.09,82.2,82.06,82.11,42493.0,80.7984,80.9067,80.7689,80.8181,42493.0
2025-03-04 15:05:00,82.1,82.24,82.09,82.21,21009.0,80.8083,80.9461,80.7984,80.9165,21009.0
2025-03-04 15:10:00,82.22,82.31,82.19,82.24,22473.0,80.9264,81.015,80.8968,80.9461,22473.0
2025-03-04 15:15:00,82.23,82.52,82.22,82.38,53043.0,80.9362,81.2216,80.9264,81.0839,53043.0
2025-03-04 15:20:00,82.35,82.57,82.31,82.57,22272.0,81.0543,81.2709,81.015,81.2709,22272.0
2025-03-04 15:25:00,82.57,82.58,82.3,82.33,32420.0,81.2709,81.2807,81.0051,81.0346,32420.0
2025-03-04 15:30:00,82.33,82.35,81.8,81.95,34922.0,81.0346,81.0543,80.513,80.6606,34922.0
2025-03-04 15:35:00,81.95,81.97,81.74,81.9,44800.0,80.6606,80.6803,80.4539,80.6114,44800.0
2025-03-04 15:40:00,81.88,81.88,81.63,81.72,44830.0,80.5917,80.5917,80.3457,80.4342,44830.0
2025-03-04 15:45:00,81.76,81.8,81.57,81.7,29624.0,80.4736,80.513,80.2866,80.4145,29624.0
2025-03-04 15:50:00,81.72,81.75,81.17,81.52,84481.0,80.4342,80.4638,79.8929,80.2374,84481.0
2025-03-04 15:55:00,81.53,81.56,81.36,81.42,239348.0,80.2472,80.2768,80.0799,80.139,239348.0
2025-03-05 09:30:00,80.97,81.44,80.83,81.38,43618.0,79.696,80.1586,79.5582,80.0996,43618.0
2025-03-05 09:35:00,81.4,81.88,81.24,81.75,22957.0,80.1193,80.5917,79.9618,80.4638,22957.0
2025-03-05 09:40:00,81.75,82.12,81.72,82.08,10309.0,80.4638,80.8279,80.4342,80.7886,10309.0
2025-03-05 09:45:00,82.15,82.25,81.92,81.92,18490.0,80.8575,80.9559,80.6311,80.6311,18490.0
2025-03-05 09:50:00,81.95,82.17,81.89,82.17,12831.0,80.6606,80.8772,80.6016,80.8772,12831.0
2025-03-05 09:55:00,82.17,82.44,82.15,82.27,61195.0,80.8772,81.1429,80.8575,80.9756,61195.0
2025-03-05 10:00:00,82.23,82.59,82.21,82.39,22529.0,80.9362,81.2905,80.9165,81.0937,22529.0
2025-03-05 10:05:00,82.43,82.58,82.35,82.51,48956.0,81.1331,81.2807,81.0543,81.2118,48956.0
2025-03-05 10:10:00,82.56,82.62,82.42,82.56,18087.0,81.261,81.3201,81.1232,81.261,18087.0
2025-03-05 10:15:00,82.55,82.59,82.07,82.14,95873.0,81.2512,81.2905,80.7787,80.8476,95873.0
2025-03-05 10:20:00,82.18,82.26,81.96,81.98,17327.0,80.887,80.9657,80.6705,80.6901,17327.0
2025-03-05 10:25:00,82.0,82.06,81.85,81.94,30825.0,80.7098,80.7689,80.5622,80.6508,30825.0
2025-03-05 10:30:00,81.96,82.13,81.92,82.01,15624.0,80.6705,80.8378,80.6311,80.7197,15624.0
2025-03-05 10:35:00,81.98,82.12,81.98,82.03,17588.0,80.6901,80.8279,80.6901,80.7394,17588.0
2025-03-05 10:40:00,81.99,82.12,81.83,81.83,23355.0,80.7,80.8279,80.5425,80.5425,23355.0
2025-03-05 10:45:00,81.88,82.0,81.82,81.84,11291.0,80.5917,80.7098,80.5327,80.5523,11291.0
2025-03-05 10:50:00,81.83,81.83,81.52,81.63,25563.0,80.5425,80.5425,80.2374,80.3457,25563.0
2025-03-05 10:55:00,81.62,81.78,81.54,81.68,19148.0,80.3358,80.4933,80.2571,80.3949,19148.0
2025-03-05 11:00:00,81.73,81.73,81.48,81.48,17101.0,80.4441,80.4441,80.198,80.198,17101.0
2025-03-05 11:05:00,81.5,81.65,81.45,81.57,38084.0,80.2177,80.3653,80.1685,80.2866,38084.0
2025-03-05 11:10:00,81.56,81.62,81.41,81.53,21585.0,80.2768,80.3358,80.1291,80.2472,21585.0
2025-03-05 11:15:00,81.56,81.58,81.47,81.51,20158.0,80.2768,80.2964,80.1882,80.2275,20158.0
2025-03-05 11:20:00,81.5,81.61,81.47,81.59,13248.0,80.2177,80.326,80.1882,80.3063,13248.0
2025-03-05 11:25:00,81.61,81.62,81.39,81.45,15689.0,80.326,80.3358,80.1094,80.1685,15689.0
2025-03-05 11:30:00,81.44,81.44,81.33,81.36,15893.0,80.1586,80.1586,80.0504,80.0799,15893.0
2025-03-05 11:35:00,81.34,81.62,81.33,81.56,16384.0,80.0602,80.3358,80.0504,80.2768,16384.0
2025-03-05 11:40:00,81.57,81.67,81.5,81.53,23375.0,80.2866,80.385,80.2177,80.2472,23375.0
2025-03-05 11:45:00,81.57,81.64,81.55,81.6,11736.0,80.2866,80.3555,80.2669,80.3161,11736.0
2025-03-05 11:50:00,81.6,81.61,81.49,81.49,20054.0,80.3161,80.326,80.2079,80.2079,20054.0
2025-03-05 11:55:00,81.5,81.75,81.5,81.69,19278.0,80.2177,80.4638,80.2177,80.4047,19278.0
2025-03-05 12:00:00,81.69,81.86,81.65,81.67,18855.0,80.4047,80.572,80.3653,80.385,18855.0
2025-03-05 12:05:00,81.67,81.7,81.54,81.54,6145.0,80.385,80.4145,80.2571,80.2571,6145.0
2025-03-05 12:10:00,81.58,81.62,81.52,81.61,7534.0,80.2964,80.3358,80.2374,80.326,7534.0
2025-03-05 12:15:00,81.6,81.62,81.54,81.54,8402.0,80.3161,80.3358,80.2571,80.2571,8402.0
2025-03-05 12:20:00,81.53,81.68,81.53,81.62,7636.0,80.2472,80.3949,80.2472,80.3358,7636.0
2025-03-05 12:25:00,81.63,81.72,81.55,81.57,8577.0,80.3457,80.4342,80.2669,80.2866,8577.0
2025-03-05 12:30:00,81.59,81.69,81.58,81.6,6301.0,80.3063,80.4047,80.2964,80.3161,6301.0
2025-03-05 12:35:00,81.59,81.63,81.5,81.54,9618.0,80.3063,80.3457,80.2177,80.2571,9618.0
2025-03-05 12:40:00,81.52,81.53,81.38,81.41,7467.0,80.2374,80.2472,80.0996,80.1291,7467.0
2025-03-05 12:45:00,81.38,81.41,81.2,81.25,9967.0,80.0996,80.1291,79.9224,79.9716,9967.0
2025-03-05 12:50:00,81.25,81.49,81.25,81.47,24679.0,79.9716,80.2079,79.9716,80.1882,24679.0
2025-03-05 12:55:00,81.47,81.59,81.45,81.56,12680.0,80.1882,80.3063,80.1685,80.2768,12680.0
2025-03-05 13:00:00,81.59,81.66,81.56,81.62,5116.0,80.3063,80.3752,80.2768,80.3358,5116.0
2025-03-05 13:05:00,81.66,81.66,81.2,81.26,14201.0,80.3752,80.3752,79.9224,79.9815,14201.0
2025-03-05 13:10:00,81.29,81.33,81.17,81.17,5135.0,80.011,80.0504,79.8929,79.8929,5135.0
2025-03-05 13:15:00,81.17,81.28,81.12,81.2,8961.0,79.8929,80.0012,79.8437,79.9224,8961.0
2025-03-05 13:20:00,81.2,81.23,81.13,81.2,10572.0,79.9224,79.9519,79.8535,79.9224,10572.0
2025-03-05 13:25:00,81.18,81.38,81.18,81.37,24340.0,79.9027,80.0996,79.9027,80.0897,24340.0
2025-03-05 13:30:00,81.37,81.38,81.05,81.14,12425.0,80.0897,80.0996,79.7748,79.8634,12425.0
2025-03-05 13:35:00,81.09,81.18,81.02,81.08,11951.0,79.8141,79.9027,79.7452,79.8043,11951.0
2025-03-05 13:40:00,81.08,81.26,81.06,81.26,28429.0,79.8043,79.9815,79.7846,79.9815,28429.0
2025-03-05 13:45:00,81.26,81.44,81.26,81.37,11589.0,79.9815,80.1586,79.9815,80.0897,11589.0
2025-03-05 13:50:00,81.37,81.41,81.3,81.31,12296.0,80.0897,80.1291,80.0208,80.0307,12296.0
2025-03-05 13:55:00,81.3,81.75,81.3,81.48,779223.0,80.0208,80.4638,80.0208,80.198,779223.0
2025-03-05 14:00:00,81.48,81.71,81.41,81.67,19149.0,80.198,80.4244,80.1291,80.385,19149.0
2025-03-05 14:05:00,81.67,81.98,81.61,81.89,20283.0,80.385,80.6901,80.326,80.6016,20283.0
2025-03-05 14:10:00,81.92,81.93,81.88,81.9,5777.0,80.6311,80.6409,80.5917,80.6114,5777.0
2025-03-05 14:15:00,81.87,82.0,81.76,81.81,17275.0,80.5819,80.7098,80.4736,80.5228,17275.0
2025-03-05 14:20:00,81.8,81.9,81.78,81.85,6983.0,80.513,80.6114,80.4933,80.5622,6983.0
2025-03-05 14:25:00,81.86,81.9,81.8,81.8,8085.0,80.572,80.6114,80.513,80.513,8085.0
2025-03-05 14:30:00,81.8,81.84,81.76,81.8,6214.0,80.513,80.5523,80.4736,80.513,6214.0
2025-03-05 14:35:00,81.78,81.82,81.66,81.72,16675.0,80.4933,80.5327,80.3752,80.4342,16675.0
2025-03-05 14:40:00,81.72,81.74,81.54,81.54,6722.0,80.4342,80.4539,80.2571,80.2571,6722.0
2025-03-05 14:45:00,81.52,81.68,81.51,81.65,8843.0,80.2374,80.3949,80.2275,80.3653,8843.0
2025-03-05 14:50:00,81.66,81.68,81.58,81.65,5075.0,80.3752,80.3949,80.2964,80.3653,5075.0
2025-03-05 14:55:00,81.63,81.74,81.63,81.73,18885.0,80.3457,80.4539,80.3457,80.4441,18885.0
2025-03-05 15:00:00,81.67,81.92,81.67,81.89,10106.0,80.385,80.6311,80.385,80.6016,10106.0
2025-03-05 15:05:00,81.87,82.08,81.83,82.01,28965.0,80.5819,80.7886,80.5425,80.7197,28965.0
2025-03-05 15:10:00,82.0,82.01,81.9,81.95,57282.0,80.7098,80.7197,80.6114,80.6606,57282.0
2025-03-05 15:15:00,81.93,81.96,81.52,81.72,28957.0,80.6409,80.6705,80.2374,80.4342,28957.0
2025-03-05 15:20:00,81.73,81.73,81.47,81.68,22277.0,80.4441,80.4441,80.1882,80.3949,22277.0
2025-03-05 15:25:00,81.63,81.81,81.61,81.73,30970.0,80.3457,80.5228,80.326,80.4441,30970.0
2025-03-05 15:30:00,81.69,81.7,81.46,81.55,26828.0,80.4047,80.4145,80.1783,80.2669,26828.0
2025-03-05 15:35:00,81.55,81.68,81.49,81.67,32806.0,80.2669,80.3949,80.2079,80.385,32806.0
2025-03-05 15:40:00,81.67,81.67,81.49,81.55,35101.0,80.385,80.385,80.2079,80.2669,35101.0
2025-03-05 15:45:00,81.54,81.57,81.44,81.54,49964.0,80.2571,80.2866,80.1586,80.2571,49964.0
2025-03-05 15:50:00,81.54,81.63,81.22,81.58,69503.0,80.2571,80.3457,79.9421,80.2964,69503.0
2025-03-05 15:55:00,81.56,81.73,81.48,81.65,259109.0,80.2768,80.4441,80.198,80.3653,259109.0
2025-03-06 09:30:00,80.49,80.78,79.5,79.76,61066.0,79.2236,79.509,78.2492,78.5051,61066.0
2025-03-06 09:35:00,79.73,79.9,78.83,78.88,28279.0,78.4755,78.6429,77.5897,77.6389,28279.0
2025-03-06 09:40:00,78.88,78.89,78.3,78.52,40431.0,77.6389,77.6488,77.068,77.2846,40431.0
2025-03-06 09:45:00,78.53,79.02,78.52,78.99,15875.0,77.2944,77.7767,77.2846,77.7472,15875.0
2025-03-06 09:50:00,78.97,79.1,78.76,78.8,32108.0,77.7275,77.8555,77.5208,77.5602,32108.0
2025-03-06 09:55:00,78.85,78.97,78.62,78.91,107278.0,77.6094,77.7275,77.383,77.6684,107278.0
2025-03-06 10:00:00,78.85,79.12,78.78,79.01,166005.0,77.6094,77.8751,77.5405,77.7669,166005.0
2025-03-06 10:05:00,78.99,79.15,78.68,78.7,20313.0,77.7472,77.9047,77.4421,77.4618,20313.0
2025-03-06 10:10:00,78.67,78.76,78.53,78.72,8798.0,77.4322,77.5208,77.2944,77.4814,8798.0
2025-03-06 10:15:00,78.72,78.72,78.5,78.7,11713.0,77.4814,77.4814,77.2649,77.4618,11713.0
2025-03-06 10:20:00,78.62,78.7,78.5,78.64,61368.0,77.383,77.4618,77.2649,77.4027,61368.0
2025-03-06 10:25:00,78.6,78.72,78.27,78.72,22668.0,77.3633,77.4814,77.0385,77.4814,22668.0
2025-03-06 10:30:00,78.76,79.13,78.71,78.96,20671.0,77.5208,77.885,77.4716,77.7177,20671.0
2025-03-06 10:35:00,78.94,78.96,78.62,78.72,11196.0,77.698,77.7177,77.383,77.4814,11196.0
2025-03-06 10:40:00,78.64,78.84,78.64,78.73,8171.0,77.4027,77.5995,77.4027,77.4913,8171.0
2025-03-06 10:45:00,78.79,78.8,78.7,78.73,12328.0,77.5503,77.5602,77.4618,77.4913,12328.0
2025-03-06 10:50:00,78.7,78.81,78.51,78.54,15425.0,77.4618,77.57,77.2747,77.3043,15425.0
2025-03-06 10:55:00,78.54,78.59,78.45,78.58,37877.0,77.3043,77.3535,77.2157,77.3436,37877.0
2025-03-06 11:00:00,78.61,78.77,78.6,78.72,16609.0,77.3732,77.5306,77.3633,77.4814,16609.0
2025-03-06 11:05:00,78.72,78.81,78.69,78.77,8115.0,77.4814,77.57,77.4519,77.5306,8115.0
2025-03-06 11:10:00,78.77,78.84,78.65,78.7,15730.0,77.5306,77.5995,77.4125,77.4618,15730.0
2025-03-06 11:15:00,78.7,78.8,78.64,78.72,11592.0,77.4618,77.5602,77.4027,77.4814,11592.0
2025-03-06 11:20:00,78.68,78.74,78.61,78.71,6093.0,77.4421,77.5011,77.3732,77.4716,6093.0
2025-03-06 11:25:00,78.76,78.83,78.64,78.7,14167.0,77.5208,77.5897,77.4027,77.4618,14167.0
2025-03-06 11:30:00,78.8,78.87,78.69,78.84,22562.0,77.5602,77.6291,77.4519,77.5995,22562.0
2025-03-06 11:35:00,78.8,78.8,78.52,78.56,8690.0,77.5602,77.5602,77.2846,77.324,8690.0
2025-03-06 11:40:00,78.52,78.73,78.42,78.73,18130.0,77.2846,77.4913,77.1862,77.4913,18130.0
2025-03-06 11:45:00,78.72,78.76,78.62,78.62,12202.0,77.4814,77.5208,77.383,77.383,12202.0
2025-03-06 11:50:00,78.59,78.61,78.45,78.53,26743.0,77.3535,77.3732,77.2157,77.2944,26743.0
2025-03-06 11:55:00,78.49,78.54,78.38,78.38,5949.0,77.2551,77.3043,77.1468,77.1468,5949.0
2025-03-06 12:00:00,78.37,78.41,78.17,78.19,10502.0,77.1369,77.1763,76.9401,76.9598,10502.0
2025-03-06 12:05:00,78.2,78.21,77.98,78.11,22665.0,76.9696,76.9795,76.7531,76.881,22665.0
2025-03-06 12:10:00,78.12,78.2,78.0,78.0,9093.0,76.8909,76.9696,76.7728,76.7728,9093.0
2025-03-06 12:15:00,78.06,78.31,78.04,78.24,6776.0,76.8318,77.0779,76.8121,77.009,6776.0
2025-03-06 12:20:00,78.23,78.42,78.23,78.27,9775.0,76.9991,77.1862,76.9991,77.0385,9775.0
2025-03-06 12:25:00,78.29,78.32,78.17,78.27,13381.0,77.0582,77.0877,76.9401,77.0385,13381.0
2025-03-06 12:30:00,78.3,78.49,78.12,78.13,16936.0,77.068,77.2551,76.8909,76.9007,16936.0
2025-03-06 12:35:00,78.08,78.14,77.95,77.96,11686.0,76.8515,76.9106,76.7236,76.7334,11686.0
2025-03-06 12:40:00,77.94,78.07,77.91,77.93,18875.0,76.7137,76.8417,76.6842,76.7039,18875.0
2025-03-06 12:45:00,77.96,78.01,77.73,77.81,10682.0,76.7334,76.7826,76.507,76.5858,10682.0
2025-03-06 12:50:00,77.79,77.9,77.72,77.83,13494.0,76.5661,76.6743,76.4972,76.6054,13494.0
2025-03-06 12:55:00,77.87,78.02,77.81,77.99,9129.0,76.6448,76.7925,76.5858,76.7629,9129.0
2025-03-06 13:00:00,77.99,78.18,77.93,77.99,16328.0,76.7629,76.9499,76.7039,76.7629,16328.0
2025-03-06 13:05:00,77.94,77.99,77.79,77.83,6281.0,76.7137,76.7629,76.5661,76.6054,6281.0
2025-03-06 13:10:00,77.83,77.88,77.73,77.76,29329.0,76.6054,76.6547,76.507,76.5365,29329.0
2025-03-06 13:15:00,77.78,77.88,77.72,77.84,15444.0,76.5562,76.6547,76.4972,76.6153,15444.0
2025-03-06 13:20:00,77.84,78.06,77.82,78.04,14891.0,76.6153,76.8318,76.5956,76.8121,14891.0
2025-03-06 13:25:00,78.04,78.14,77.87,77.87,17458.0,76.8121,76.9106,76.6448,76.6448,17458.0
2025-03-06 13:30:00,77.91,78.0,77.81,77.99,17102.0,76.6842,76.7728,76.5858,76.7629,17102.0
2025-03-06 13:35:00,77.98,78.05,77.95,77.98,11297.0,76.7531,76.822,76.7236,76.7531,11297.0
2025-03-06 13:40:00,77.95,77.99,77.81,77.93,12473.0,76.7236,76.7629,76.5858,76.7039,12473.0
2025-03-06 13:45:00,77.87,78.09,77.87,77.97,10984.0,76.6448,76.8613,76.6448,76.7432,10984.0
2025-03-06 13:50:00,77.92,78.04,77.91,77.99,10681.0,76.694,76.8121,76.6842,76.7629,10681.0
2025-03-06 13:55:00,78.03,78.08,77.93,77.99,10632.0,76.8023,76.8515,76.7039,76.7629,10632.0
2025-03-06 14:00:00,77.96,78.03,77.8,77.83,12924.0,76.7334,76.8023,76.5759,76.6054,12924.0
2025-03-06 14:05:00,77.84,77.9,77.8,77.84,20632.0,76.6153,76.6743,76.5759,76.6153,20632.0
2025-03-06 14:10:00,77.83,78.09,77.83,77.95,12917.0,76.6054,76.8613,76.6054,76.7236,12917.0
2025-03-06 14:15:00,77.95,78.01,77.86,77.92,14975.0,76.7236,76.7826,76.635,76.694,14975.0
2025-03-06 14:20:00,77.92,78.02,77.83,77.99,15680.0,76.694,76.7925,76.6054,76.7629,15680.0
2025-03-06 14:25:00,78.01,78.04,77.84,77.84,11475.0,76.7826,76.8121,76.6153,76.6153,11475.0
2025-03-06 14:30:00,77.84,78.12,77.82,78.05,18060.0,76.6153,76.8909,76.5956,76.822,18060.0
2025-03-06 14:35:00,78.05,78.09,77.99,78.06,13418.0,76.822,76.8613,76.7629,76.8318,13418.0
2025-03-06 14:40:00,78.04,78.34,78.04,78.2,14965.0,76.8121,77.1074,76.8121,76.9696,14965.0
2025-03-06 14:45:00,78.24,78.43,78.21,78.38,16200.0,77.009,77.196,76.9795,77.1468,16200.0
2025-03-06 14:50:00,78.39,78.41,78.23,78.23,14190.0,77.1566,77.1763,76.9991,76.9991,14190.0
2025-03-06 14:55:00,78.21,78.21,77.81,77.88,22794.0,76.9795,76.9795,76.5858,76.6547,22794.0
2025-03-06 15:00:00,77.88,78.07,77.88,78.07,11603.0,76.6547,76.8417,76.6547,76.8417,11603.0
2025-03-06 15:05:00,78.06,78.13,78.02,78.09,24779.0,76.8318,76.9007,76.7925,76.8613,24779.0
2025-03-06 15:10:00,78.07,78.19,78.06,78.14,17612.0,76.8417,76.9598,76.8318,76.9106,17612.0
2025-03-06 15:15:00,78.13,78.17,78.02,78.14,16409.0,76.9007,76.9401,76.7925,76.9106,16409.0
2025-03-06 15:20:00,78.18,78.23,77.83,77.84,30248.0,76.9499,76.9991,76.6054,76.6153,30248.0
2025-03-06 15:25:00,77.86,78.22,77.86,78.22,25468.0,76.635,76.9893,76.635,76.9893,25468.0
2025-03-06 15:30:00,78.22,78.37,78.18,78.2,24973.0,76.9893,77.1369,76.9499,76.9696,24973.0
2025-03-06 15:35:00,78.19,78.28,78.13,78.16,34082.0,76.9598,77.0484,76.9007,76.9302,34082.0
2025-03-06 15:40:00,78.17,78.37,78.16,78.21,71075.0,76.9401,77.1369,76.9302,76.9795,71075.0
2025-03-06 15:45:00,78.18,78.42,78.15,78.41,46963.0,76.9499,77.1862,76.9204,77.1763,46963.0
2025-03-06 15:50:00,78.41,78.42,78.21,78.36,136727.0,77.1763,77.1862,76.9795,77.1271,136727.0
2025-03-06 15:55:00,78.36,78.36,78.08,78.2,262023.0,77.1271,77.1271,76.8515,76.9696,262023.0
2025-03-07 09:30:00,77.93,77.93,77.55,77.93,65693.0,76.7039,76.7039,76.3298,76.7039,65693.0
2025-03-07 09:35:00,77.85,78.08,77.61,78.04,25722.0,76.6251,76.8515,76.3889,76.8121,25722.0
2025-03-07 09:40:00,78.04,78.5,77.95,78.47,28373.0,76.8121,77.2649,76.7236,77.2354,28373.0
2025-03-07 09:45:00,78.49,78.52,78.2,78.35,30847.0,77.2551,77.2846,76.9696,77.1173,30847.0
2025-03-07 09:50:00,78.28,78.29,78.1,78.16,13253.0,77.0484,77.0582,76.8712,76.9302,13253.0
2025-03-07 09:55:00,78.14,78.34,78.14,78.26,34441.0,76.9106,77.1074,76.9106,77.0287,34441.0
2025-03-07 10:00:00,78.26,78.44,78.18,78.44,32172.0,77.0287,77.2058,76.9499,77.2058,32172.0
2025-03-07 10:05:00,78.44,78.44,78.17,78.23,19408.0,77.2058,77.2058,76.9401,76.9991,19408.0
2025-03-07 10:10:00,78.2,78.28,78.14,78.22,18748.0,76.9696,77.0484,76.9106,76.9893,18748.0
2025-03-07 10:15:00,78.2,78.24,78.05,78.09,21955.0,76.9696,77.009,76.822,76.8613,21955.0
2025-03-07 10:20:00,78.09,78.29,78.06,78.28,13656.0,76.8613,77.0582,76.8318,77.0484,13656.0
2025-03-07 10:25:00,78.29,78.31,78.22,78.27,27242.0,77.0582,77.0779,76.9893,77.0385,27242.0
2025-03-07 10:30:00,78.27,78.28,78.01,78.06,45831.0,77.0385,77.0484,76.7826,76.8318,45831.0
2025-03-07 10:35:00,78.01,78.06,77.84,77.94,14478.0,76.7826,76.8318,76.6153,76.7137,14478.0
2025-03-07 10:40:00,77.94,78.01,77.86,78.01,14083.0,76.7137,76.7826,76.635,76.7826,14083.0
2025-03-07 10:45:00,78.01,78.32,77.91,78.13,27308.0,76.7826,77.0877,76.6842,76.9007,27308.0
2025-03-07 10:50:00,78.19,78.21,77.74,77.83,14541.0,76.9598,76.9795,76.5169,76.6054,14541.0
2025-03-07 10:55:00,77.9,77.99,77.86,77.95,11964.0,76.6743,76.7629,76.635,76.7236,11964.0
2025-03-07 11:00:00,77.95,77.96,77.81,77.88,10945.0,76.7236,76.7334,76.5858,76.6547,10945.0
2025-03-07 11:05:00,77.9,77.98,77.88,77.92,12719.0,76.6743,76.7531,76.6547,76.694,12719.0
2025-03-07 11:10:00,77.96,78.04,77.92,78.01,16744.0,76.7334,76.8121,76.694,76.7826,16744.0
2025-03-07 11:15:00,77.98,78.0,77.81,77.83,11794.0,76.7531,76.7728,76.5858,76.6054,11794.0
2025-03-07 11:20:00,77.84,77.84,77.72,77.77,12176.0,76.6153,76.6153,76.4972,76.5464,12176.0
2025-03-07 11:25:00,77.78,77.82,77.58,77.61,40595.0,76.5562,76.5956,76.3594,76.3889,40595.0
2025-03-07 11:30:00,77.64,77.95,77.58,77.92,62958.0,76.4184,76.7236,76.3594,76.694,62958.0
2025-03-07 11:35:00,77.92,78.09,77.88,78.04,12315.0,76.694,76.8613,76.6547,76.8121,12315.0
2025-03-07 11:40:00,78.06,78.18,77.99,78.12,24245.0,76.8318,76.9499,76.7629,76.8909,24245.0
2025-03-07 11:45:00,78.09,78.15,78.02,78.09,22253.0,76.8613,76.9204,76.7925,76.8613,22253.0
2025-03-07 11:50:00,78.12,78.19,78.03,78.08,16622.0,76.8909,76.9598,76.8023,76.8515,16622.0
2025-03-07 11:55:00,78.08,78.19,77.95,78.15,30092.0,76.8515,76.9598,76.7236,76.9204,30092.0
2025-03-07 12:00:00,78.15,78.42,78.12,78.27,34327.0,76.9204,77.1862,76.8909,77.0385,34327.0
2025-03-07 12:05:00,78.31,78.35,78.04,78.09,6966.0,77.0779,77.1173,76.8121,76.8613,6966.0
2025-03-07 12:10:00,78.09,78.11,77.85,78.1,34817.0,76.8613,76.881,76.6251,76.8712,34817.0
2025-03-07 12:15:00,78.04,78.08,77.92,78.01,66546.0,76.8121,76.8515,76.694,76.7826,66546.0
2025-03-07 12:20:00,77.98,78.29,77.95,78.28,20583.0,76.7531,77.0582,76.7236,77.0484,20583.0
2025-03-07 12:25:00,78.28,78.4,78.25,78.29,20632.0,77.0484,77.1665,77.0188,77.0582,20632.0
2025-03-07 12:30:00,78.28,78.51,78.25,78.4,25812.0,77.0484,77.2747,77.0188,77.1665,25812.0
2025-03-07 12:35:00,78.37,78.5,78.36,78.38,10214.0,77.1369,77.2649,77.1271,77.1468,10214.0
2025-03-07 12:40:00,78.31,78.55,78.31,78.47,29073.0,77.0779,77.3141,77.0779,77.2354,29073.0
2025-03-07 12:45:00,78.44,78.55,78.35,78.38,22532.0,77.2058,77.3141,77.1173,77.1468,22532.0
2025-03-07 12:50:00,78.39,78.63,78.38,78.57,158094.0,77.1566,77.3929,77.1468,77.3338,158094.0
2025-03-07 12:55:00,78.55,78.58,78.27,78.28,10662.0,77.3141,77.3436,77.0385,77.0484,10662.0
2025-03-07 13:00:00,78.27,78.47,78.22,78.43,13493.0,77.0385,77.2354,76.9893,77.196,13493.0
2025-03-07 13:05:00,78.4,78.66,78.4,78.6,39960.0,77.1665,77.4224,77.1665,77.3633,39960.0
2025-03-07 13:10:00,78.53,78.59,78.41,78.57,9755.0,77.2944,77.3535,77.1763,77.3338,9755.0
2025-03-07 13:15:00,78.55,78.59,78.49,78.56,5968.0,77.3141,77.3535,77.2551,77.324,5968.0
2025-03-07 13:20:00,78.54,78.61,78.42,78.43,14549.0,77.3043,77.3732,77.1862,77.196,14549.0
2025-03-07 13:25:00,78.44,78.48,78.26,78.34,37046.0,77.2058,77.2452,77.0287,77.1074,37046.0
2025-03-07 13:30:00,78.33,78.49,78.32,78.43,11382.0,77.0976,77.2551,77.0877,77.196,11382.0
2025-03-07 13:35:00,78.44,78.65,78.43,78.62,33245.0,77.2058,77.4125,77.196,77.383,33245.0
2025-03-07 13:40:00,78.62,78.63,78.48,78.53,10337.0,77.383,77.3929,77.2452,77.2944,10337.0
2025-03-07 13:45:00,78.54,78.66,78.53,78.61,15546.0,77.3043,77.4224,77.2944,77.3732,15546.0
2025-03-07 13:50:00,78.61,78.67,78.57,78.63,11740.0,77.3732,77.4322,77.3338,77.3929,11740.0
2025-03-07 13:55:00,78.62,78.68,78.58,78.64,11342.0,77.383,77.4421,77.3436,77.4027,11342.0
2025-03-07 14:00:00,78.65,78.72,78.62,78.67,18301.0,77.4125,77.4814,77.383,77.4322,18301.0
2025-03-07 14:05:00,78.66,78.67,78.49,78.54,20120.0,77.4224,77.4322,77.2551,77.3043,20120.0
2025-03-07 14:10:00,78.56,78.68,78.55,78.63,14055.0,77.324,77.4421,77.3141,77.3929,14055.0
2025-03-07 14:15:00,78.67,78.95,78.63,78.93,31501.0,77.4322,77.7078,77.3929,77.6881,31501.0
2025-03-07 14:20:00,78.92,79.11,78.92,79.11,11133.0,77.6783,77.8653,77.6783,77.8653,11133.0
2025-03-07 14:25:00,79.11,79.11,78.86,78.89,16954.0,77.8653,77.8653,77.6192,77.6488,16954.0
2025-03-07 14:30:00,78.89,78.92,78.83,78.88,10310.0,77.6488,77.6783,77.5897,77.6389,10310.0
2025-03-07 14:35:00,78.88,79.05,78.84,79.04,42689.0,77.6389,77.8062,77.5995,77.7964,42689.0
2025-03-07 14:40:00,79.04,79.14,79.0,79.02,17241.0,77.7964,77.8948,77.757,77.7767,17241.0
2025-03-07 14:45:00,79.03,79.03,78.91,78.93,17708.0,77.7866,77.7866,77.6684,77.6881,17708.0
2025-03-07 14:50:00,78.92,78.92,78.85,78.89,23521.0,77.6783,77.6783,77.6094,77.6488,23521.0
2025-03-07 14:55:00,78.9,78.95,78.75,78.77,10739.0,77.6586,77.7078,77.511,77.5306,10739.0
2025-03-07 15:00:00,78.77,78.79,78.67,78.76,14434.0,77.5306,77.5503,77.4322,77.5208,14434.0
2025-03-07 15:05:00,78.76,78.9,78.74,78.86,15703.0,77.5208,77.6586,77.5011,77.6192,15703.0
2025-03-07 15:10:00,78.88,78.9,78.82,78.83,11631.0,77.6389,77.6586,77.5799,77.5897,11631.0
2025-03-07 15:15:00,78.81,79.03,78.75,79.0,16142.0,77.57,77.7866,77.511,77.757,16142.0
2025-03-07 15:20:00,79.01,79.01,78.77,78.82,17105.0,77.7669,77.7669,77.5306,77.5799,17105.0
2025-03-07 15:25:00,78.82,79.12,78.82,79.08,24227.0,77.5799,77.8751,77.5799,77.8358,24227.0
2025-03-07 15:30:00,79.08,79.2,78.93,78.93,42201.0,77.8358,77.9539,77.6881,77.6881,42201.0
2025-03-07 15:35:00,78.93,78.93,78.76,78.81,63765.0,77.6881,77.6881,77.5208,77.57,63765.0
2025-03-07 15:40:00,78.81,78.82,78.54,78.66,132449.0,77.57,77.5799,77.3043,77.4224,132449.0
2025-03-07 15:45:00,78.64,78.89,78.63,78.79,39960.0,77.4027,77.6488,77.3929,77.5503,39960.0
2025-03-07 15:50:00,78.83,79.03,78.66,79.03,86103.0,77.5897,77.7866,77.4224,77.7866,86103.0
2025-03-07 15:55:00,79.06,79.21,79.01,79.06,252314.0,77.8161,77.9637,77.7669,77.8161,252314.0
2025-03-10 09:30:00,78.12,78.12,76.9,77.17,60144.0,77.5073,77.5073,76.2968,76.5647,60144.0
2025-03-10 09:35:00,77.17,78.23,77.17,78.23,47169.0,76.5647,77.6164,76.5647,77.6164,47169.0
2025-03-10 09:40:00,78.15,78.4,77.98,78.19,31844.0,77.537,77.7851,77.3684,77.5767,31844.0
2025-03-10 09:45:00,78.2,78.2,77.87,78.04,28249.0,77.5866,77.5866,77.2592,77.4279,28249.0
2025-03-10 09:50:00,78.04,78.12,77.49,77.67,167675.0,77.4279,77.5073,76.8822,77.0608,167675.0
2025-03-10 09:55:00,77.71,77.8,77.24,77.28,37613.0,77.1005,77.1898,76.6342,76.6738,37613.0
2025-03-10 10:00:00,77.27,77.5,77.12,77.43,19411.0,76.6639,76.8921,76.5151,76.8227,19411.0
2025-03-10 10:05:00,77.39,77.63,77.39,77.52,133461.0,76.783,77.0211,76.783,76.912,133461.0
2025-03-10 10:10:00,77.5,77.61,77.44,77.52,35509.0,76.8921,77.0013,76.8326,76.912,35509.0
2025-03-10 10:15:00,77.61,77.72,77.44,77.58,24766.0,77.0013,77.1104,76.8326,76.9715,24766.0
2025-03-10 10:20:00,77.58,77.62,77.32,77.48,37228.0,76.9715,77.0112,76.7135,76.8723,37228.0
2025-03-10 10:25:00,77.51,77.65,77.39,77.39,22546.0,76.902,77.0409,76.783,76.783,22546.0
2025-03-10 10:30:00,77.39,77.62,77.25,77.55,19507.0,76.783,77.0112,76.6441,76.9417,19507.0
2025-03-10 10:35:00,77.52,77.68,77.48,77.58,15200.0,76.912,77.0707,76.8723,76.9715,15200.0
2025-03-10 10:40:00,77.58,77.79,77.5,77.75,19507.0,76.9715,77.1798,76.8921,77.1402,19507.0
2025-03-10 10:45:00,77.75,78.03,77.7,78.03,150523.0,77.1402,77.418,77.0906,77.418,150523.0
2025-03-10 10:50:00,78.01,78.11,77.84,77.92,24194.0,77.3981,77.4973,77.2295,77.3088,24194.0
2025-03-10 10:55:00,77.87,78.14,77.82,78.14,19168.0,77.2592,77.5271,77.2096,77.5271,19168.0
2025-03-10 11:00:00,78.13,78.38,78.1,78.33,15083.0,77.5172,77.7652,77.4874,77.7156,15083.0
2025-03-10 11:05:00,78.29,78.29,78.12,78.19,15001.0,77.6759,77.6759,77.5073,77.5767,15001.0
2025-03-10 11:10:00,78.2,78.2,77.8,77.82,12009.0,77.5866,77.5866,77.1898,77.2096,12009.0
2025-03-10 11:15:00,77.82,77.87,77.72,77.72,17167.0,77.2096,77.2592,77.1104,77.1104,17167.0
2025-03-10 11:20:00,77.7,77.71,77.31,77.31,15935.0,77.0906,77.1005,76.7036,76.7036,15935.0
2025-03-10 11:25:00,77.31,77.35,77.16,77.28,60261.0,76.7036,76.7433,76.5548,76.6738,60261.0
2025-03-10 11:30:00,77.29,77.7,77.29,77.7,29965.0,76.6838,77.0906,76.6838,77.0906,29965.0
2025-03-10 11:35:00,77.75,77.79,77.4,77.41,50991.0,77.1402,77.1798,76.7929,76.8028,50991.0
2025-03-10 11:40:00,77.39,77.41,77.13,77.16,28654.0,76.783,76.8028,76.525,76.5548,28654.0
2025-03-10 11:45:00,77.16,77.34,77.16,77.31,10616.0,76.5548,76.7334,76.5548,76.7036,10616.0
2025-03-10 11:50:00,77.25,77.4,77.14,77.34,12666.0,76.6441,76.7929,76.5349,76.7334,12666.0
2025-03-10 11:55:00,77.37,77.45,77.3,77.34,16756.0,76.7631,76.8425,76.6937,76.7334,16756.0
2025-03-10 12:00:00,77.34,77.5,77.33,77.33,11741.0,76.7334,76.8921,76.7235,76.7235,11741.0
2025-03-10 12:05:00,77.3,77.47,77.26,77.31,22363.0,76.6937,76.8624,76.654,76.7036,22363.0
2025-03-10 12:10:00,77.34,77.57,77.33,77.56,14728.0,76.7334,76.9616,76.7235,76.9516,14728.0
2025-03-10 12:15:00,77.57,77.59,77.47,77.54,8433.0,76.9616,76.9814,76.8624,76.9318,8433.0
2025-03-10 12:20:00,77.52,77.61,77.42,77.6,10514.0,76.912,77.0013,76.8127,76.9913,10514.0
2025-03-10 12:25:00,77.59,77.69,77.56,77.66,9959.0,76.9814,77.0806,76.9516,77.0509,9959.0
2025-03-10 12:30:00,77.63,77.8,77.59,77.8,9877.0,77.0211,77.1898,76.9814,77.1898,9877.0
2025-03-10 12:35:00,77.77,77.78,77.53,77.55,8670.0,77.16,77.1699,76.9219,76.9417,8670.0
2025-03-10 12:40:00,77.55,77.75,77.54,77.67,14664.0,76.9417,77.1402,76.9318,77.0608,14664.0
2025-03-10 12:45:00,77.66,77.73,77.65,77.69,10835.0,77.0509,77.1203,77.0409,77.0806,10835.0
2025-03-10 12:50:00,77.69,77.77,77.65,77.77,12842.0,77.0806,77.16,77.0409,77.16,12842.0
2025-03-10 12:55:00,77.77,77.79,77.72,77.75,7480.0,77.16,77.1798,77.1104,77.1402,7480.0
2025-03-10 13:00:00,77.73,77.79,77.71,77.73,8568.0,77.1203,77.1798,77.1005,77.1203,8568.0
2025-03-10 13:05:00,77.73,77.96,77.73,77.82,12025.0,77.1203,77.3485,77.1203,77.2096,12025.0
2025-03-10 13:10:00,77.8,77.96,77.74,77.87,18243.0,77.1898,77.3485,77.1302,77.2592,18243.0
2025-03-10 13:15:00,77.88,77.9,77.82,77.82,6377.0,77.2691,77.289,77.2096,77.2096,6377.0
2025-03-10 13:20:00,77.82,77.89,77.77,77.77,15838.0,77.2096,77.2791,77.16,77.16,15838.0
2025-03-10 13:25:00,77.77,77.82,77.68,77.75,11058.0,77.16,77.2096,77.0707,77.1402,11058.0
2025-03-10 13:30:00,77.75,77.83,77.73,77.77,20810.0,77.1402,77.2195,77.1203,77.16,20810.0
2025-03-10 13:35:00,77.77,78.0,77.77,78.0,31608.0,77.16,77.3882,77.16,77.3882,31608.0
2025-03-10 13:40:00,77.98,78.06,77.87,77.91,29469.0,77.3684,77.4477,77.2592,77.2989,29469.0
2025-03-10 13:45:00,77.9,77.93,77.86,77.88,130231.0,77.289,77.3187,77.2493,77.2691,130231.0
2025-03-10 13:50:00,77.87,77.92,77.58,77.63,74667.0,77.2592,77.3088,76.9715,77.0211,74667.0
2025-03-10 13:55:00,77.64,77.83,77.58,77.78,24155.0,77.031,77.2195,76.9715,77.1699,24155.0
2025-03-10 14:00:00,77.78,77.84,77.58,77.59,23105.0,77.1699,77.2295,76.9715,76.9814,23105.0
2025-03-10 14:05:00,77.62,77.86,77.53,77.86,40812.0,77.0112,77.2493,76.9219,77.2493,40812.0
2025-03-10 14:10:00,77.87,78.0,77.77,77.83,13402.0,77.2592,77.3882,77.16,77.2195,13402.0
2025-03-10 14:15:00,77.79,77.89,77.76,77.87,13694.0,77.1798,77.2791,77.1501,77.2592,13694.0
2025-03-10 14:20:00,77.86,77.88,77.69,77.72,17298.0,77.2493,77.2691,77.0806,77.1104,17298.0
2025-03-10 14:25:00,77.73,77.77,77.53,77.61,14535.0,77.1203,77.16,76.9219,77.0013,14535.0
2025-03-10 14:30:00,77.62,77.66,77.4,77.4,13568.0,77.0112,77.0509,76.7929,76.7929,13568.0
2025-03-10 14:35:00,77.35,77.5,77.33,77.5,19630.0,76.7433,76.8921,76.7235,76.8921,19630.0
2025-03-10 14:40:00,77.47,77.47,77.24,77.38,22925.0,76.8624,76.8624,76.6342,76.7731,22925.0
2025-03-10 14:45:00,77.36,77.43,77.27,77.33,19375.0,76.7532,76.8227,76.6639,76.7235,19375.0
2025-03-10 14:50:00,77.34,77.45,77.33,77.38,23537.0,76.7334,76.8425,76.7235,76.7731,23537.0
2025-03-10 14:55:00,77.39,77.4,77.13,77.18,20823.0,76.783,76.7929,76.525,76.5746,20823.0
2025-03-10 15:00:00,77.17,77.26,77.17,77.22,23827.0,76.5647,76.654,76.5647,76.6143,23827.0
2025-03-10 15:05:00,77.21,77.24,77.09,77.22,22568.0,76.6044,76.6342,76.4853,76.6143,22568.0
2025-03-10 15:10:00,77.22,77.3,77.02,77.3,30403.0,76.6143,76.6937,76.4159,76.6937,30403.0
2025-03-10 15:15:00,77.3,77.69,77.29,77.6,145971.0,76.6937,77.0806,76.6838,76.9913,145971.0
2025-03-10 15:20:00,77.61,77.75,77.55,77.73,24009.0,77.0013,77.1402,76.9417,77.1203,24009.0
2025-03-10 15:25:00,77.75,78.1,77.75,77.92,29960.0,77.1402,77.4874,77.1402,77.3088,29960.0
2025-03-10 15:30:00,77.95,78.26,77.93,78.25,43165.0,77.3386,77.6462,77.3187,77.6362,43165.0
2025-03-10 15:35:00,78.27,78.36,77.91,78.12,56643.0,77.6561,77.7454,77.2989,77.5073,56643.0
2025-03-10 15:40:00,78.12,78.2,77.9,77.97,47565.0,77.5073,77.5866,77.289,77.3584,47565.0
2025-03-10 15:45:00,77.97,78.26,77.97,78.17,47448.0,77.3584,77.6462,77.3584,77.5569,47448.0
2025-03-10 15:50:00,78.19,78.58,78.19,78.41,157363.0,77.5767,77.9636,77.5767,77.795,157363.0
2025-03-10 15:55:00,78.41,78.67,78.41,78.58,413848.0,77.795,78.0529,77.795,77.9636,413848.0
2025-03-11 09:30:00,78.67,78.75,78.04,78.37,50583.0,78.0529,78.1323,77.4279,77.7553,50583.0
2025-03-11 09:35:00,78.33,79.28,78.13,79.16,59869.0,77.7156,78.6582,77.5172,78.5391,59869.0
2025-03-11 09:40:00,79.08,79.43,79.01,79.41,22962.0,78.4597,78.807,78.3903,78.7871,22962.0
2025-03-11 09:45:00,79.41,79.72,79.24,79.72,32057.0,78.7871,79.0947,78.6185,79.0947,32057.0
2025-03-11 09:50:00,79.72,79.84,79.62,79.64,27435.0,79.0947,79.2138,78.9955,79.0153,27435.0
2025-03-11 09:55:00,79.68,79.83,79.53,79.78,34080.0,79.055,79.2038,78.9062,79.1542,34080.0
2025-03-11 10:00:00,79.71,79.79,79.27,79.43,47593.0,79.0848,79.1642,78.6482,78.807,47593.0
2025-03-11 10:05:00,79.39,79.48,78.89,79.13,26017.0,78.7673,78.8566,78.2712,78.5093,26017.0
2025-03-11 10:10:00,79.14,79.16,78.83,78.98,22213.0,78.5193,78.5391,78.2117,78.3605,22213.0
2025-03-11 10:15:00,79.05,79.07,78.76,79.04,12587.0,78.43,78.4498,78.1422,78.42,12587.0
2025-03-11 10:20:00,79.08,79.3,79.08,79.23,10424.0,78.4597,78.678,78.4597,78.6085,10424.0
2025-03-11 10:25:00,79.24,79.37,79.14,79.29,18582.0,78.6185,78.7475,78.5193,78.6681,18582.0
2025-03-11 10:30:00,79.33,79.35,78.95,79.09,10842.0,78.7078,78.7276,78.3307,78.4696,10842.0
2025-03-11 10:35:00,79.09,79.09,78.69,78.79,11674.0,78.4696,78.4696,78.0728,78.172,11674.0
2025-03-11 10:40:00,78.9,78.9,78.56,78.65,11620.0,78.2811,78.2811,77.9438,78.0331,11620.0
2025-03-11 10:45:00,78.71,78.71,78.51,78.56,10823.0,78.0926,78.0926,77.8942,77.9438,10823.0
2025-03-11 10:50:00,78.55,78.8,78.49,78.8,10197.0,77.9339,78.1819,77.8744,78.1819,10197.0
2025-03-11 10:55:00,78.76,78.94,78.69,78.83,20563.0,78.1422,78.3208,78.0728,78.2117,20563.0
2025-03-11 11:00:00,78.8,78.8,78.6,78.6,13533.0,78.1819,78.1819,77.9835,77.9835,13533.0
2025-03-11 11:05:00,78.63,79.02,78.63,79.02,9842.0,78.0133,78.4002,78.0133,78.4002,9842.0
2025-03-11 11:10:00,79.02,79.29,78.88,79.13,12836.0,78.4002,78.6681,78.2613,78.5093,12836.0
2025-03-11 11:15:00,79.22,79.28,79.12,79.21,25603.0,78.5986,78.6582,78.4994,78.5887,25603.0
2025-03-11 11:20:00,79.23,79.28,79.03,79.06,11015.0,78.6085,78.6582,78.4101,78.4399,11015.0
2025-03-11 11:25:00,79.03,79.13,78.79,78.79,24258.0,78.4101,78.5093,78.172,78.172,24258.0
2025-03-11 11:30:00,78.84,78.89,78.77,78.84,8485.0,78.2216,78.2712,78.1522,78.2216,8485.0
2025-03-11 11:35:00,78.86,78.88,78.73,78.88,6185.0,78.2415,78.2613,78.1125,78.2613,6185.0
2025-03-11 11:40:00,78.93,79.11,78.93,79.02,7512.0,78.3109,78.4895,78.3109,78.4002,7512.0
2025-03-11 11:45:00,79.03,79.1,78.91,79.0,8302.0,78.4101,78.4796,78.2911,78.3804,8302.0
2025-03-11 11:50:00,79.0,79.05,78.8,78.82,6744.0,78.3804,78.43,78.1819,78.2018,6744.0
2025-03-11 11:55:00,78.86,78.88,78.63,78.65,11927.0,78.2415,78.2613,78.0133,78.0331,11927.0
2025-03-11 12:00:00,78.64,78.67,78.57,78.6,10240.0,78.0232,78.0529,77.9537,77.9835,10240.0
2025-03-11 12:05:00,78.57,78.63,78.44,78.52,9172.0,77.9537,78.0133,77.8247,77.9041,9172.0
2025-03-11 12:10:00,78.47,78.48,78.23,78.23,7613.0,77.8545,77.8644,77.6164,77.6164,7613.0
2025-03-11 12:15:00,78.22,78.35,78.22,78.3,13014.0,77.6065,77.7355,77.6065,77.6858,13014.0
2025-03-11 12:20:00,78.27,78.34,78.18,78.26,7652.0,77.6561,77.7255,77.5668,77.6462,7652.0
2025-03-11 12:25:00,78.25,78.32,78.19,78.27,9433.0,77.6362,77.7057,77.5767,77.6561,9433.0
2025-03-11 12:30:00,78.3,78.4,78.28,78.33,9514.0,77.6858,77.7851,77.666,77.7156,9514.0
2025-03-11 12:35:00,78.35,78.35,78.21,78.22,7774.0,77.7355,77.7355,77.5966,77.6065,7774.0
2025-03-11 12:40:00,78.27,78.42,78.24,78.33,11105.0,77.6561,77.8049,77.6263,77.7156,11105.0
2025-03-11 12:45:00,78.34,78.39,78.32,78.37,7738.0,77.7255,77.7751,77.7057,77.7553,7738.0
2025-03-11 12:50:00,78.34,78.46,78.19,78.2,9175.0,77.7255,77.8446,77.5767,77.5866,9175.0
2025-03-11 12:55:00,78.2,78.22,78.02,78.06,46082.0,77.5866,77.6065,77.408,77.4477,46082.0
2025-03-11 13:00:00,78.1,78.17,78.03,78.16,7980.0,77.4874,77.5569,77.418,77.5469,7980.0
2025-03-11 13:05:00,78.15,78.15,78.03,78.15,4227.0,77.537,77.537,77.418,77.537,4227.0
2025-03-11 13:10:00,78.16,78.27,78.13,78.19,11061.0,77.5469,77.6561,77.5172,77.5767,11061.0
2025-03-11 13:15:00,78.2,78.36,78.09,78.35,14240.0,77.5866,77.7454,77.4775,77.7355,14240.0
2025-03-11 13:20:00,78.39,78.41,78.22,78.3,19920.0,77.7751,77.795,77.6065,77.6858,19920.0
2025-03-11 13:25:00,78.3,78.37,78.28,78.33,20019.0,77.6858,77.7553,77.666,77.7156,20019.0
2025-03-11 13:30:00,78.33,78.41,78.29,78.4,13342.0,77.7156,77.795,77.6759,77.7851,13342.0
2025-03-11 13:35:00,78.43,78.45,78.35,78.37,6404.0,77.8148,77.8347,77.7355,77.7553,6404.0
2025-03-11 13:40:00,78.39,78.46,78.35,78.45,12773.0,77.7751,77.8446,77.7355,77.8347,12773.0
2025-03-11 13:45:00,78.42,78.53,78.38,78.44,15709.0,77.8049,77.914,77.7652,77.8247,15709.0
2025-03-11 13:50:00,78.42,78.46,78.31,78.33,6296.0,77.8049,77.8446,77.6958,77.7156,6296.0
2025-03-11 13:55:00,78.34,78.41,78.25,78.41,11143.0,77.7255,77.795,77.6362,77.795,11143.0
2025-03-11 14:00:00,78.41,78.66,78.4,78.55,16467.0,77.795,78.043,77.7851,77.9339,16467.0
2025-03-11 14:05:00,78.55,78.58,78.49,78.51,18817.0,77.9339,77.9636,77.8744,77.8942,18817.0
2025-03-11 14:10:00,78.51,78.56,78.45,78.5,9395.0,77.8942,77.9438,77.8347,77.8843,9395.0
2025-03-11 14:15:00,78.48,78.49,78.34,78.42,4207.0,77.8644,77.8744,77.7255,77.8049,4207.0
2025-03-11 14:20:00,78.39,78.55,78.39,78.48,14300.0,77.7751,77.9339,77.7751,77.8644,14300.0
2025-03-11 14:25:00,78.45,78.76,78.44,78.74,28467.0,77.8347,78.1422,77.8247,78.1224,28467.0
2025-03-11 14:30:00,78.71,78.71,78.49,78.56,9214.0,78.0926,78.0926,77.8744,77.9438,9214.0
2025-03-11 14:35:00,78.56,78.66,78.48,78.64,10619.0,77.9438,78.043,77.8644,78.0232,10619.0
2025-03-11 14:40:00,78.64,78.96,78.62,78.94,17737.0,78.0232,78.3407,78.0033,78.3208,17737.0
2025-03-11 14:45:00,78.94,79.04,78.9,78.99,10261.0,78.3208,78.42,78.2811,78.3704,10261.0
2025-03-11 14:50:00,78.97,79.16,78.94,79.12,13971.0,78.3506,78.5391,78.3208,78.4994,13971.0
2025-03-11 14:55:00,79.12,79.17,79.03,79.16,18586.0,78.4994,78.549,78.4101,78.5391,18586.0
2025-03-11 15:00:00,79.13,79.17,78.99,79.05,12711.0,78.5093,78.549,78.3704,78.43,12711.0
2025-03-11 15:05:00,79.05,79.24,79.02,79.12,16810.0,78.43,78.6185,78.4002,78.4994,16810.0
2025-03-11 15:10:00,79.13,79.23,79.03,79.11,11124.0,78.5093,78.6085,78.4101,78.4895,11124.0
2025-03-11 15:15:00,79.1,79.18,79.0,79.17,16139.0,78.4796,78.5589,78.3804,78.549,16139.0
2025-03-11 15:20:00,79.19,79.35,79.1,79.1,27186.0,78.5689,78.7276,78.4796,78.4796,27186.0
2025-03-11 15:25:00,79.09,79.24,79.03,79.08,24545.0,78.4696,78.6185,78.4101,78.4597,24545.0
2025-03-11 15:30:00,79.08,79.14,79.03,79.05,100769.0,78.4597,78.5193,78.4101,78.43,100769.0
2025-03-11 15:35:00,79.09,79.38,79.09,79.15,27909.0,78.4696,78.7574,78.4696,78.5292,27909.0
2025-03-11 15:40:00,79.16,79.16,78.94,79.0,44765.0,78.5391,78.5391,78.3208,78.3804,44765.0
2025-03-11 15:45:00,79.01,79.08,78.91,78.95,113857.0,78.3903,78.4597,78.2911,78.3307,113857.0
2025-03-11 15:50:00,78.95,79.08,78.62,78.68,70768.0,78.3307,78.4597,78.0033,78.0629,70768.0
2025-03-11 15:55:00,78.69,78.75,78.51,78.55,231774.0,78.0728,78.1323,77.8942,77.9339,231774.0
2025-03-12 09:30:00,79.1,79.7,78.43,79.46,50039.0,78.4796,79.0749,77.8148,78.8367,50039.0
2025-03-12 09:35:00,79.44,79.63,78.98,79.03,6065.0,78.8169,79.0054,78.3605,78.4101,6065.0
2025-03-12 09:40:00,79.19,79.6,79.01,79.51,50540.0,78.5689,78.9756,78.3903,78.8864,50540.0
2025-03-12 09:45:00,79.5,80.01,79.5,79.76,35347.0,78.8764,79.3824,78.8764,79.1344,35347.0
2025-03-12 09:50:00,79.72,80.03,79.72,79.8,24446.0,79.0947,79.4023,79.0947,79.1741,24446.0
2025-03-12 09:55:00,79.81,79.93,79.71,79.73,76115.0,79.184,79.3031,79.0848,79.1046,76115.0
2025-03-12 10:00:00,79.74,79.84,79.5,79.68,27011.0,79.1145,79.2138,78.8764,79.055,27011.0
2025-03-12 10:05:00,79.65,79.97,79.62,79.71,15006.0,79.0253,79.3427,78.9955,79.0848,15006.0
2025-03-12 10:10:00,79.75,79.8,79.65,79.74,20172.0,79.1245,79.1741,79.0253,79.1145,20172.0
2025-03-12 10:15:00,79.7,80.23,79.7,80.21,24508.0,79.0749,79.6007,79.0749,79.5809,24508.0
2025-03-12 10:20:00,80.13,80.25,80.03,80.1,50380.0,79.5015,79.6205,79.4023,79.4717,50380.0
2025-03-12 10:25:00,80.16,80.38,80.15,80.33,29234.0,79.5313,79.7495,79.5213,79.6999,29234.0
2025-03-12 10:30:00,80.31,80.37,80.13,80.17,19827.0,79.6801,79.7396,79.5015,79.5412,19827.0
2025-03-12 10:35:00,80.17,80.22,79.99,80.03,82841.0,79.5412,79.5908,79.3626,79.4023,82841.0
2025-03-12 10:40:00,79.97,79.97,79.6,79.66,21441.0,79.3427,79.3427,78.9756,79.0352,21441.0
2025-03-12 10:45:00,79.64,79.68,79.52,79.58,20359.0,79.0153,79.055,78.8963,78.9558,20359.0
2025-03-12 10:50:00,79.57,79.7,79.38,79.45,10272.0,78.9459,79.0749,78.7574,78.8268,10272.0
2025-03-12 10:55:00,79.42,79.56,79.41,79.56,8348.0,78.7971,78.936,78.7871,78.936,8348.0
2025-03-12 11:00:00,79.56,79.56,79.34,79.38,42912.0,78.936,78.936,78.7177,78.7574,42912.0
2025-03-12 11:05:00,79.38,79.49,79.2,79.23,20107.0,78.7574,78.8665,78.5788,78.6085,20107.0
2025-03-12 11:10:00,79.23,79.35,79.19,79.22,21958.0,78.6085,78.7276,78.5689,78.5986,21958.0
2025-03-12 11:15:00,79.25,79.34,79.2,79.22,12552.0,78.6284,78.7177,78.5788,78.5986,12552.0
2025-03-12 11:20:00,79.24,79.51,79.21,79.44,14400.0,78.6185,78.8864,78.5887,78.8169,14400.0
2025-03-12 11:25:00,79.46,79.67,79.35,79.42,61981.0,78.8367,79.0451,78.7276,78.7971,61981.0
2025-03-12 11:30:00,79.39,79.5,79.37,79.38,5676.0,78.7673,78.8764,78.7475,78.7574,5676.0
2025-03-12 11:35:00,79.38,79.44,79.28,79.3,10205.0,78.7574,78.8169,78.6582,78.678,10205.0
2025-03-12 11:40:00,79.33,79.43,79.29,79.37,20804.0,78.7078,78.807,78.6681,78.7475,20804.0
2025-03-12 11:45:00,79.33,79.47,79.26,79.42,65017.0,78.7078,78.8467,78.6383,78.7971,65017.0
2025-03-12 11:50:00,79.42,79.65,79.41,79.65,5811.0,78.7971,79.0253,78.7871,79.0253,5811.0
2025-03-12 11:55:00,79.62,79.64,79.39,79.53,30771.0,78.9955,79.0153,78.7673,78.9062,30771.0
2025-03-12 12:00:00,79.5,79.51,79.32,79.34,6041.0,78.8764,78.8864,78.6978,78.7177,6041.0
2025-03-12 12:05:00,79.38,79.4,79.28,79.38,9681.0,78.7574,78.7772,78.6582,78.7574,9681.0
2025-03-12 12:10:00,79.35,79.45,79.31,79.39,7547.0,78.7276,78.8268,78.6879,78.7673,7547.0
2025-03-12 12:15:00,79.42,79.46,79.31,79.42,17782.0,78.7971,78.8367,78.6879,78.7971,17782.0
2025-03-12 12:20:00,79.43,79.46,79.3,79.31,11753.0,78.807,78.8367,78.678,78.6879,11753.0
2025-03-12 12:25:00,79.32,79.4,79.19,79.19,41766.0,78.6978,78.7772,78.5689,78.5689,41766.0
2025-03-12 12:30:00,79.21,79.27,79.19,79.25,7552.0,78.5887,78.6482,78.5689,78.6284,7552.0
2025-03-12 12:35:00,79.24,79.35,79.22,79.26,8351.0,78.6185,78.7276,78.5986,78.6383,8351.0
2025-03-12 12:40:00,79.27,79.3,79.09,79.21,11730.0,78.6482,78.678,78.4696,78.5887,11730.0
2025-03-12 12:45:00,79.22,79.38,79.21,79.38,4903.0,78.5986,78.7574,78.5887,78.7574,4903.0
2025-03-12 12:50:00,79.38,79.39,79.19,79.19,6483.0,78.7574,78.7673,78.5689,78.5689,6483.0
2025-03-12 12:55:00,79.31,79.42,79.3,79.39,18015.0,78.6879,78.7971,78.678,78.7673,18015.0
2025-03-12 13:00:00,79.36,79.55,79.35,79.46,13165.0,78.7375,78.926,78.7276,78.8367,13165.0
2025-03-12 13:05:00,79.46,79.51,79.36,79.5,7883.0,78.8367,78.8864,78.7375,78.8764,7883.0
2025-03-12 13:10:00,79.5,79.6,79.48,79.6,5193.0,78.8764,78.9756,78.8566,78.9756,5193.0
2025-03-12 13:15:00,79.64,79.85,79.6,79.79,17703.0,79.0153,79.2237,78.9756,79.1642,17703.0
2025-03-12 13:20:00,79.81,80.0,79.8,79.96,13206.0,79.184,79.3725,79.1741,79.3328,13206.0
2025-03-12 13:25:00,79.96,80.0,79.81,80.0,11883.0,79.3328,79.3725,79.184,79.3725,11883.0
2025-03-12 13:30:00,79.94,79.95,79.83,79.86,5499.0,79.313,79.3229,79.2038,79.2336,5499.0
2025-03-12 13:35:00,79.88,79.96,79.87,79.92,10806.0,79.2535,79.3328,79.2435,79.2931,10806.0
2025-03-12 13:40:00,79.94,79.99,79.91,79.97,5585.0,79.313,79.3626,79.2832,79.3427,5585.0
2025-03-12 13:45:00,79.97,80.09,79.95,80.05,9575.0,79.3427,79.4618,79.3229,79.4221,9575.0
2025-03-12 13:50:00,80.05,80.06,79.94,79.97,9293.0,79.4221,79.432,79.313,79.3427,9293.0
2025-03-12 13:55:00,79.98,79.98,79.84,79.89,6553.0,79.3527,79.3527,79.2138,79.2634,6553.0
2025-03-12 14:00:00,79.89,79.97,79.86,79.88,9122.0,79.2634,79.3427,79.2336,79.2535,9122.0
2025-03-12 14:05:00,79.87,79.88,79.78,79.84,8898.0,79.2435,79.2535,79.1542,79.2138,8898.0
2025-03-12 14:10:00,79.88,80.13,79.87,80.11,12437.0,79.2535,79.5015,79.2435,79.4816,12437.0
2025-03-12 14:15:00,80.11,80.11,79.97,79.98,4801.0,79.4816,79.4816,79.3427,79.3527,4801.0
2025-03-12 14:20:00,80.01,80.15,80.01,80.15,10321.0,79.3824,79.5213,79.3824,79.5213,10321.0
2025-03-12 14:25:00,80.16,80.18,80.06,80.15,12437.0,79.5313,79.5511,79.432,79.5213,12437.0
2025-03-12 14:30:00,80.14,80.34,80.13,80.28,18167.0,79.5114,79.7098,79.5015,79.6503,18167.0
2025-03-12 14:35:00,80.31,80.46,80.28,80.36,57480.0,79.6801,79.8289,79.6503,79.7297,57480.0
2025-03-12 14:40:00,80.38,80.53,80.38,80.5,9773.0,79.7495,79.8984,79.7495,79.8686,9773.0
2025-03-12 14:45:00,80.47,80.47,80.28,80.32,25622.0,79.8388,79.8388,79.6503,79.69,25622.0
2025-03-12 14:50:00,80.31,80.34,80.24,80.31,6867.0,79.6801,79.7098,79.6106,79.6801,6867.0
2025-03-12 14:55:00,80.31,80.43,80.2,80.37,25890.0,79.6801,79.7991,79.5709,79.7396,25890.0
2025-03-12 15:00:00,80.33,80.34,80.1,80.21,11124.0,79.6999,79.7098,79.4717,79.5809,11124.0
2025-03-12 15:05:00,80.19,80.19,80.09,80.16,7675.0,79.561,79.561,79.4618,79.5313,7675.0
2025-03-12 15:10:00,80.16,80.23,80.06,80.09,11952.0,79.5313,79.6007,79.432,79.4618,11952.0
2025-03-12 15:15:00,80.06,80.25,79.99,80.1,35341.0,79.432,79.6205,79.3626,79.4717,35341.0
2025-03-12 15:20:00,80.1,80.13,79.84,79.95,13599.0,79.4717,79.5015,79.2138,79.3229,13599.0
2025-03-12 15:25:00,79.95,80.01,79.94,79.95,8458.0,79.3229,79.3824,79.313,79.3229,8458.0
2025-03-12 15:30:00,79.97,80.01,79.83,79.87,16234.0,79.3427,79.3824,79.2038,79.2435,16234.0
2025-03-12 15:35:00,79.87,79.97,79.76,79.86,13196.0,79.2435,79.3427,79.1344,79.2336,13196.0
2025-03-12 15:40:00,79.84,80.01,79.81,80.0,14673.0,79.2138,79.3824,79.184,79.3725,14673.0
2025-03-12 15:45:00,79.97,80.01,79.8,79.89,21350.0,79.3427,79.3824,79.1741,79.2634,21350.0
2025-03-12 15:50:00,79.88,79.9,79.57,79.64,40202.0,79.2535,79.2733,78.9459,79.0153,40202.0
2025-03-12 15:55:00,79.67,79.69,79.48,79.56,143864.0,79.0451,79.0649,78.8566,78.936,143864.0
2025-03-13 09:30:00,79.56,79.94,79.13,79.57,28776.0,78.936,79.313,78.5093,78.9459,28776.0
2025-03-13 09:35:00,79.6,80.21,79.6,80.15,33940.0,78.9756,79.5809,78.9756,79.5213,33940.0
2025-03-13 09:40:00,80.11,80.44,80.1,80.29,10302.0,79.4816,79.8091,79.4717,79.6602,10302.0
2025-03-13 09:45:00,80.28,80.5,80.19,80.42,15017.0,79.6503,79.8686,79.561,79.7892,15017.0
2025-03-13 09:50:00,80.35,80.41,80.19,80.23,20149.0,79.7198,79.7793,79.561,79.6007,20149.0
2025-03-13 09:55:00,80.15,80.2,79.74,79.75,13139.0,79.5213,79.5709,79.1145,79.1245,13139.0
2025-03-13 10:00:00,79.75,79.95,79.73,79.81,20059.0,79.1245,79.3229,79.1046,79.184,20059.0
2025-03-13 10:05:00,79.91,80.05,79.81,80.03,55224.0,79.2832,79.4221,79.184,79.4023,55224.0
2025-03-13 10:10:00,79.99,80.04,79.83,79.91,17402.0,79.3626,79.4122,79.2038,79.2832,17402.0
2025-03-13 10:15:00,79.92,79.96,79.73,79.94,13562.0,79.2931,79.3328,79.1046,79.313,13562.0
2025-03-13 10:20:00,79.93,79.98,79.72,79.9,13626.0,79.3031,79.3527,79.0947,79.2733,13626.0
2025-03-13 10:25:00,79.95,80.18,79.91,80.13,25092.0,79.3229,79.5511,79.2832,79.5015,25092.0
2025-03-13 10:30:00,80.17,80.4,80.15,80.25,11373.0,79.5412,79.7694,79.5213,79.6205,11373.0
2025-03-13 10:35:00,80.25,80.3,80.11,80.16,5698.0,79.6205,79.6702,79.4816,79.5313,5698.0
2025-03-13 10:40:00,80.13,80.17,80.08,80.15,37154.0,79.5015,79.5412,79.4519,79.5213,37154.0
2025-03-13 10:45:00,80.16,80.2,79.88,79.88,3012.0,79.5313,79.5709,79.2535,79.2535,3012.0
2025-03-13 10:50:00,79.88,79.98,79.81,79.81,12942.0,79.2535,79.3527,79.184,79.184,12942.0
2025-03-13 10:55:00,79.81,79.85,79.54,79.67,15855.0,79.184,79.2237,78.9161,79.0451,15855.0
2025-03-13 11:00:00,79.67,79.69,79.52,79.56,17208.0,79.0451,79.0649,78.8963,78.936,17208.0
2025-03-13 11:05:00,79.56,79.56,79.35,79.38,2500.0,78.936,78.936,78.7276,78.7574,2500.0
2025-03-13 11:10:00,79.37,79.51,79.35,79.5,7358.0,78.7475,78.8864,78.7276,78.8764,7358.0
2025-03-13 11:15:00,79.57,79.71,79.57,79.69,6085.0,78.9459,79.0848,78.9459,79.0649,6085.0
2025-03-13 11:20:00,79.7,79.72,79.63,79.7,2983.0,79.0749,79.0947,79.0054,79.0749,2983.0
2025-03-13 11:25:00,79.72,79.74,79.59,79.59,13243.0,79.0947,79.1145,78.9657,78.9657,13243.0
2025-03-13 11:30:00,79.59,79.66,79.52,79.53,7326.0,78.9657,79.0352,78.8963,78.9062,7326.0
2025-03-13 11:35:00,79.51,79.51,79.38,79.43,6120.0,78.8864,78.8864,78.7574,78.807,6120.0
2025-03-13 11:40:00,79.41,79.71,79.37,79.65,7759.0,78.7871,79.0848,78.7475,79.0253,7759.0
2025-03-13 11:45:00,79.61,79.64,79.42,79.52,6881.0,78.9856,79.0153,78.7971,78.8963,6881.0
2025-03-13 11:50:00,79.48,79.48,79.37,79.42,5184.0,78.8566,78.8566,78.7475,78.7971,5184.0
2025-03-13 11:55:00,79.45,79.46,79.17,79.18,4864.0,78.8268,78.8367,78.549,78.5589,4864.0
2025-03-13 12:00:00,79.19,79.47,79.19,79.46,5396.0,78.5689,78.8467,78.5689,78.8367,5396.0
2025-03-13 12:05:00,79.42,79.61,79.36,79.61,4810.0,78.7971,78.9856,78.7375,78.9856,4810.0
2025-03-13 12:10:00,79.56,79.62,79.4,79.44,4465.0,78.936,78.9955,78.7772,78.8169,4465.0
2025-03-13 12:15:00,79.42,79.52,79.38,79.51,4194.0,78.7971,78.8963,78.7574,78.8864,4194.0
2025-03-13 12:20:00,79.44,79.45,79.33,79.34,24817.0,78.8169,78.8268,78.7078,78.7177,24817.0
2025-03-13 12:25:00,79.34,79.37,79.28,79.3,6633.0,78.7177,78.7475,78.6582,78.678,6633.0
2025-03-13 12:30:00,79.23,79.45,79.21,79.44,6812.0,78.6085,78.8268,78.5887,78.8169,6812.0
2025-03-13 12:35:00,79.41,79.51,79.41,79.48,3029.0,78.7871,78.8864,78.7871,78.8566,3029.0
2025-03-13 12:40:00,79.48,79.53,79.42,79.45,5929.0,78.8566,78.9062,78.7971,78.8268,5929.0
2025-03-13 12:45:00,79.46,79.49,79.25,79.35,4672.0,78.8367,78.8665,78.6284,78.7276,4672.0
2025-03-13 12:50:00,79.3,79.43,79.3,79.37,4406.0,78.678,78.807,78.678,78.7475,4406.0
2025-03-13 12:55:00,79.33,79.44,79.33,79.39,4716.0,78.7078,78.8169,78.7078,78.7673,4716.0
2025-03-13 13:00:00,79.44,79.52,79.35,79.42,17047.0,78.8169,78.8963,78.7276,78.7971,17047.0
2025-03-13 13:05:00,79.42,79.52,79.32,79.36,5674.0,78.7971,78.8963,78.6978,78.7375,5674.0
2025-03-13 13:10:00,79.33,79.33,79.24,79.32,21744.0,78.7078,78.7078,78.6185,78.6978,21744.0
2025-03-13 13:15:00,79.29,79.29,79.2,79.22,3811.0,78.6681,78.6681,78.5788,78.5986,3811.0
2025-03-13 13:20:00,79.21,79.31,79.15,79.15,5401.0,78.5887,78.6879,78.5292,78.5292,5401.0
2025-03-13 13:25:00,79.17,79.19,79.09,79.17,6146.0,78.549,78.5689,78.4696,78.549,6146.0
2025-03-13 13:30:00,79.13,79.13,78.96,79.01,5219.0,78.5093,78.5093,78.3407,78.3903,5219.0
2025-03-13 13:35:00,79.02,79.09,79.01,79.08,6610.0,78.4002,78.4696,78.3903,78.4597,6610.0
2025-03-13 13:40:00,79.09,79.11,78.95,78.95,3179.0,78.4696,78.4895,78.3307,78.3307,3179.0
2025-03-13 13:45:00,78.99,79.08,78.98,79.06,8093.0,78.3704,78.4597,78.3605,78.4399,8093.0
2025-03-13 13:50:00,79.08,79.15,79.08,79.13,6700.0,78.4597,78.5292,78.4597,78.5093,6700.0
2025-03-13 13:55:00,79.15,79.15,79.09,79.13,11069.0,78.5292,78.5292,78.4696,78.5093,11069.0
2025-03-13 14:00:00,79.12,79.18,79.06,79.09,7888.0,78.4994,78.5589,78.4399,78.4696,7888.0
2025-03-13 14:05:00,79.09,79.11,78.96,79.04,12834.0,78.4696,78.4895,78.3407,78.42,12834.0
2025-03-13 14:10:00,79.02,79.29,79.01,79.24,18826.0,78.4002,78.6681,78.3903,78.6185,18826.0
2025-03-13 14:15:00,79.24,79.24,79.02,79.05,8892.0,78.6185,78.6185,78.4002,78.43,8892.0
2025-03-13 14:20:00,79.02,79.13,79.02,79.08,11913.0,78.4002,78.5093,78.4002,78.4597,11913.0
2025-03-13 14:25:00,79.1,79.15,79.06,79.1,18694.0,78.4796,78.5292,78.4399,78.4796,18694.0
2025-03-13 14:30:00,79.12,79.3,79.05,79.26,62475.0,78.4994,78.678,78.43,78.6383,62475.0
2025-03-13 14:35:00,79.26,79.35,79.22,79.26,20632.0,78.6383,78.7276,78.5986,78.6383,20632.0
2025-03-13 14:40:00,79.29,79.33,79.22,79.29,14810.0,78.6681,78.7078,78.5986,78.6681,14810.0
2025-03-13 14:45:00,79.26,79.35,79.2,79.35,18452.0,78.6383,78.7276,78.5788,78.7276,18452.0
2025-03-13 14:50:00,79.33,79.37,79.21,79.23,17940.0,78.7078,78.7475,78.5887,78.6085,17940.0
2025-03-13 14:55:00,79.25,79.27,79.14,79.24,36058.0,78.6284,78.6482,78.5193,78.6185,36058.0
2025-03-13 15:00:00,79.24,79.25,79.12,79.17,17524.0,78.6185,78.6284,78.4994,78.549,17524.0
2025-03-13 15:05:00,79.19,79.19,79.06,79.11,9611.0,78.5689,78.5689,78.4399,78.4895,9611.0
2025-03-13 15:10:00,79.09,79.31,79.09,79.3,24266.0,78.4696,78.6879,78.4696,78.678,24266.0
2025-03-13 15:15:00,79.31,79.37,79.25,79.32,19519.0,78.6879,78.7475,78.6284,78.6978,19519.0
2025-03-13 15:20:00,79.31,79.34,79.19,79.19,17091.0,78.6879,78.7177,78.5689,78.5689,17091.0
2025-03-13 15:25:00,79.17,79.21,79.03,79.12,12821.0,78.549,78.5887,78.4101,78.4994,12821.0
2025-03-13 15:30:00,79.13,79.4,79.13,79.4,31978.0,78.5093,78.7772,78.5093,78.7772,31978.0
2025-03-13 15:35:00,79.39,79.39,79.21,79.33,14142.0,78.7673,78.7673,78.5887,78.7078,14142.0
2025-03-13 15:40:00,79.33,79.65,79.33,79.6,39843.0,78.7078,79.0253,78.7078,78.9756,39843.0
2025-03-13 15:45:00,79.6,79.61,79.41,79.41,25376.0,78.9756,78.9856,78.7871,78.7871,25376.0
2025-03-13 15:50:00,79.37,79.61,79.36,79.57,57680.0,78.7475,78.9856,78.7375,78.9459,57680.0
2025-03-13 15:55:00,79.6,79.85,79.58,79.75,241544.0,78.9756,79.2237,78.9558,79.1245,241544.0
2025-03-14 09:30:00,80.21,80.27,79.83,80.04,38974.0,79.5809,79.6404,79.2038,79.4122,38974.0
2025-03-14 09:35:00,79.89,80.24,79.89,80.2,8923.0,79.2634,79.6106,79.2634,79.5709,8923.0
2025-03-14 09:40:00,80.26,80.48,80.09,80.36,12760.0,79.6305,79.8487,79.4618,79.7297,12760.0
2025-03-14 09:45:00,80.34,80.76,80.34,80.76,10744.0,79.7098,80.1265,79.7098,80.1265,10744.0
2025-03-14 09:50:00,80.8,80.91,80.6,80.8,11230.0,80.1662,80.2754,79.9678,80.1662,11230.0
2025-03-14 09:55:00,80.8,80.95,80.71,80.89,21803.0,80.1662,80.3151,80.0769,80.2555,21803.0
2025-03-14 10:00:00,80.71,80.73,80.26,80.73,22459.0,80.0769,80.0968,79.6305,80.0968,22459.0
2025-03-14 10:05:00,80.68,80.84,80.62,80.81,21106.0,80.0472,80.2059,79.9876,80.1762,21106.0
2025-03-14 10:10:00,80.75,80.9,80.63,80.9,17885.0,80.1166,80.2655,79.9976,80.2655,17885.0
2025-03-14 10:15:00,80.83,80.87,80.71,80.82,19405.0,80.196,80.2357,80.0769,80.1861,19405.0
2025-03-14 10:20:00,80.85,80.92,80.77,80.88,10600.0,80.2158,80.2853,80.1365,80.2456,10600.0
2025-03-14 10:25:00,80.89,80.93,80.6,80.63,16107.0,80.2555,80.2952,79.9678,79.9976,16107.0
2025-03-14 10:30:00,80.62,80.72,80.53,80.67,10235.0,79.9876,80.0869,79.8984,80.0373,10235.0
2025-03-14 10:35:00,80.67,80.68,80.5,80.68,5367.0,80.0373,80.0472,79.8686,80.0472,5367.0
2025-03-14 10:40:00,80.71,80.71,80.59,80.67,1006.0,80.0769,80.0769,79.9579,80.0373,1006.0
2025-03-14 10:45:00,80.74,80.79,80.68,80.73,3902.0,80.1067,80.1563,80.0472,80.0968,3902.0
2025-03-14 10:50:00,80.78,80.87,80.77,80.8,3189.0,80.1464,80.2357,80.1365,80.1662,3189.0
2025-03-14 10:55:00,80.73,80.97,80.73,80.97,7606.0,80.0968,80.3349,80.0968,80.3349,7606.0
2025-03-14 11:00:00,80.97,81.07,80.93,81.05,7444.0,80.3349,80.4341,80.2952,80.4143,7444.0
2025-03-14 11:05:00,81.08,81.08,80.83,80.86,6741.0,80.444,80.444,80.196,80.2258,6741.0
2025-03-14 11:10:00,80.88,80.97,80.8,80.95,6625.0,80.2456,80.3349,80.1662,80.3151,6625.0
2025-03-14 11:15:00,80.95,81.03,80.9,81.01,7181.0,80.3151,80.3944,80.2655,80.3746,7181.0
2025-03-14 11:20:00,81.01,81.24,81.0,81.19,12808.0,80.3746,80.6028,80.3647,80.5532,12808.0
2025-03-14 11:25:00,81.22,81.22,81.02,81.08,9760.0,80.5829,80.5829,80.3845,80.444,9760.0
2025-03-14 11:30:00,81.1,81.16,81.1,81.13,7000.0,80.4639,80.5234,80.4639,80.4936,7000.0
2025-03-14 11:35:00,81.1,81.13,81.01,81.04,1712.0,80.4639,80.4936,80.3746,80.4044,1712.0
2025-03-14 11:40:00,81.04,81.12,81.04,81.05,11456.0,80.4044,80.4837,80.4044,80.4143,11456.0
2025-03-14 11:45:00,81.07,81.09,80.96,81.03,7167.0,80.4341,80.454,80.325,80.3944,7167.0
2025-03-14 11:50:00,80.96,81.06,80.96,81.04,3941.0,80.325,80.4242,80.325,80.4044,3941.0
2025-03-14 11:55:00,81.04,81.11,81.02,81.11,2642.0,80.4044,80.4738,80.3845,80.4738,2642.0
2025-03-14 12:00:00,81.13,81.13,81.03,81.08,19831.0,80.4936,80.4936,80.3944,80.444,19831.0
2025-03-14 12:05:00,81.09,81.12,80.96,80.96,4565.0,80.454,80.4837,80.325,80.325,4565.0
2025-03-14 12:10:00,80.94,81.0,80.91,80.92,8082.0,80.3051,80.3647,80.2754,80.2853,8082.0
2025-03-14 12:15:00,80.89,80.93,80.84,80.93,6303.0,80.2555,80.2952,80.2059,80.2952,6303.0
2025-03-14 12:20:00,80.94,81.02,80.9,80.95,5615.0,80.3051,80.3845,80.2655,80.3151,5615.0
2025-03-14 12:25:00,80.95,80.99,80.81,80.81,14578.0,80.3151,80.3547,80.1762,80.1762,14578.0
2025-03-14 12:30:00,80.81,80.85,80.75,80.75,9397.0,80.1762,80.2158,80.1166,80.1166,9397.0
2025-03-14 12:35:00,80.77,80.97,80.76,80.83,10912.0,80.1365,80.3349,80.1265,80.196,10912.0
2025-03-14 12:40:00,80.86,80.97,80.85,80.97,5841.0,80.2258,80.3349,80.2158,80.3349,5841.0
2025-03-14 12:45:00,80.95,80.96,80.9,80.9,4988.0,80.3151,80.325,80.2655,80.2655,4988.0
2025-03-14 12:50:00,80.92,80.96,80.9,80.96,5784.0,80.2853,80.325,80.2655,80.325,5784.0
2025-03-14 12:55:00,80.94,80.94,80.8,80.81,21128.0,80.3051,80.3051,80.1662,80.1762,21128.0
2025-03-14 13:00:00,80.77,80.96,80.76,80.87,7718.0,80.1365,80.325,80.1265,80.2357,7718.0
2025-03-14 13:05:00,80.85,81.0,80.85,80.95,4542.0,80.2158,80.3647,80.2158,80.3151,4542.0
2025-03-14 13:10:00,80.94,80.96,80.87,80.93,9295.0,80.3051,80.325,80.2357,80.2952,9295.0
2025-03-14 13:15:00,80.94,80.95,80.89,80.9,5361.0,80.3051,80.3151,80.2555,80.2655,5361.0
2025-03-14 13:20:00,80.89,80.97,80.89,80.95,2606.0,80.2555,80.3349,80.2555,80.3151,2606.0
2025-03-14 13:25:00,80.95,80.98,80.9,80.92,7970.0,80.3151,80.3448,80.2655,80.2853,7970.0
2025-03-14 13:30:00,80.92,81.02,80.92,80.98,6509.0,80.2853,80.3845,80.2853,80.3448,6509.0
2025-03-14 13:35:00,80.99,81.05,80.95,81.04,17164.0,80.3547,80.4143,80.3151,80.4044,17164.0
2025-03-14 13:40:00,81.06,81.12,81.02,81.03,16123.0,80.4242,80.4837,80.3845,80.3944,16123.0
2025-03-14 13:45:00,80.99,81.02,80.94,80.99,6534.0,80.3547,80.3845,80.3051,80.3547,6534.0
2025-03-14 13:50:00,81.01,81.13,81.0,81.07,4436.0,80.3746,80.4936,80.3647,80.4341,4436.0
2025-03-14 13:55:00,81.07,81.07,80.91,80.92,7677.0,80.4341,80.4341,80.2754,80.2853,7677.0
2025-03-14 14:00:00,80.92,81.0,80.91,80.98,5920.0,80.2853,80.3647,80.2754,80.3448,5920.0
2025-03-14 14:05:00,80.98,81.07,80.94,81.04,7138.0,80.3448,80.4341,80.3051,80.4044,7138.0
2025-03-14 14:10:00,81.04,81.08,81.0,81.05,6193.0,80.4044,80.444,80.3647,80.4143,6193.0
2025-03-14 14:15:00,81.05,81.11,81.04,81.07,1920.0,80.4143,80.4738,80.4044,80.4341,1920.0
2025-03-14 14:20:00,81.07,81.07,81.02,81.03,6566.0,80.4341,80.4341,80.3845,80.3944,6566.0
2025-03-14 14:25:00,81.03,81.08,81.03,81.05,9680.0,80.3944,80.444,80.3944,80.4143,9680.0
2025-03-14 14:30:00,81.07,81.2,81.07,81.2,10583.0,80.4341,80.5631,80.4341,80.5631,10583.0
2025-03-14 14:35:00,81.2,81.29,81.18,81.25,11106.0,80.5631,80.6524,80.5433,80.6127,11106.0
2025-03-14 14:40:00,81.28,81.28,81.2,81.25,7342.0,80.6425,80.6425,80.5631,80.6127,7342.0
2025-03-14 14:45:00,81.26,81.33,81.21,81.32,8351.0,80.6226,80.6921,80.573,80.6822,8351.0
2025-03-14 14:50:00,81.32,81.37,81.25,81.28,8581.0,80.6822,80.7318,80.6127,80.6425,8581.0
2025-03-14 14:55:00,81.26,81.28,81.19,81.21,6242.0,80.6226,80.6425,80.5532,80.573,6242.0
2025-03-14 15:00:00,81.22,81.27,81.16,81.27,9106.0,80.5829,80.6325,80.5234,80.6325,9106.0
2025-03-14 15:05:00,81.29,81.31,81.25,81.26,10258.0,80.6524,80.6722,80.6127,80.6226,10258.0
2025-03-14 15:10:00,81.27,81.34,81.26,81.28,7255.0,80.6325,80.702,80.6226,80.6425,7255.0
2025-03-14 15:15:00,81.26,81.33,81.25,81.29,7120.0,80.6226,80.6921,80.6127,80.6524,7120.0
2025-03-14 15:20:00,81.28,81.3,81.23,81.3,5494.0,80.6425,80.6623,80.5929,80.6623,5494.0
2025-03-14 15:25:00,81.28,81.42,81.28,81.38,10014.0,80.6425,80.7814,80.6425,80.7417,10014.0
2025-03-14 15:30:00,81.39,81.45,81.37,81.37,8759.0,80.7516,80.8111,80.7318,80.7318,8759.0
2025-03-14 15:35:00,81.38,81.4,81.22,81.23,17261.0,80.7417,80.7615,80.5829,80.5929,17261.0
2025-03-14 15:40:00,81.21,81.22,81.16,81.21,15369.0,80.573,80.5829,80.5234,80.573,15369.0
2025-03-14 15:45:00,81.19,81.26,81.17,81.25,27680.0,80.5532,80.6226,80.5333,80.6127,27680.0
2025-03-14 15:50:00,81.23,81.55,81.19,81.54,54787.0,80.5929,80.9104,80.5532,80.9004,54787.0
2025-03-14 15:55:00,81.54,81.64,81.45,81.53,171812.0,80.9004,80.9996,80.8111,80.8905,171812.0
2025-03-17 09:30:00,81.36,81.9,80.9,81.88,52520.0,80.7218,81.2576,80.2655,81.2378,52520.0
2025-03-17 09:35:00,81.73,81.74,81.27,81.5,6025.0,81.0889,81.0989,80.6325,80.8607,6025.0
2025-03-17 09:40:00,81.55,81.77,81.49,81.77,16079.0,80.9104,81.1286,80.8508,81.1286,16079.0
2025-03-17 09:45:00,81.81,81.86,81.71,81.76,5962.0,81.1683,81.2179,81.0691,81.1187,5962.0
2025-03-17 09:50:00,81.79,81.87,81.75,81.81,20820.0,81.1485,81.2278,81.1088,81.1683,20820.0
2025-03-17 09:55:00,81.81,82.06,81.81,81.98,7527.0,81.1683,81.4164,81.1683,81.337,7527.0
2025-03-17 10:00:00,81.99,82.26,81.92,82.26,8271.0,81.3469,81.6148,81.2775,81.6148,8271.0
2025-03-17 10:05:00,82.26,82.33,82.12,82.14,10930.0,81.6148,81.6842,81.4759,81.4957,10930.0
2025-03-17 10:10:00,82.19,82.44,82.19,82.39,6455.0,81.5453,81.7934,81.5453,81.7438,6455.0
2025-03-17 10:15:00,82.38,82.38,82.29,82.32,2559.0,81.7338,81.7338,81.6445,81.6743,2559.0
2025-03-17 10:20:00,82.32,82.5,82.31,82.5,5318.0,81.6743,81.8529,81.6644,81.8529,5318.0
2025-03-17 10:25:00,82.46,82.46,82.24,82.29,5188.0,81.8132,81.8132,81.5949,81.6445,5188.0
2025-03-17 10:30:00,82.25,82.31,82.06,82.17,23858.0,81.6049,81.6644,81.4164,81.5255,23858.0
2025-03-17 10:35:00,82.17,82.36,82.17,82.36,5759.0,81.5255,81.714,81.5255,81.714,5759.0
2025-03-17 10:40:00,82.32,82.39,82.15,82.39,8562.0,81.6743,81.7438,81.5056,81.7438,8562.0
2025-03-17 10:45:00,82.36,82.47,82.33,82.41,3921.0,81.714,81.8231,81.6842,81.7636,3921.0
2025-03-17 10:50:00,82.41,82.46,82.36,82.37,3606.0,81.7636,81.8132,81.714,81.7239,3606.0
2025-03-17 10:55:00,82.34,82.36,82.12,82.12,7127.0,81.6942,81.714,81.4759,81.4759,7127.0
2025-03-17 11:00:00,82.17,82.46,82.17,82.45,11569.0,81.5255,81.8132,81.5255,81.8033,11569.0
2025-03-17 11:05:00,82.46,82.5,82.27,82.31,10230.0,81.8132,81.8529,81.6247,81.6644,10230.0
2025-03-17 11:10:00,82.32,82.4,82.3,82.31,6338.0,81.6743,81.7537,81.6545,81.6644,6338.0
2025-03-17 11:15:00,82.41,82.43,82.27,82.37,4292.0,81.7636,81.7834,81.6247,81.7239,4292.0
2025-03-17 11:20:00,82.34,82.48,82.34,82.45,3899.0,81.6942,81.8331,81.6942,81.8033,3899.0
2025-03-17 11:25:00,82.45,82.52,82.35,82.39,7465.0,81.8033,81.8727,81.7041,81.7438,7465.0
2025-03-17 11:30:00,82.36,82.39,82.11,82.16,8688.0,81.714,81.7438,81.466,81.5156,8688.0
2025-03-17 11:35:00,82.17,82.3,82.14,82.22,6521.0,81.5255,81.6545,81.4957,81.5751,6521.0
2025-03-17 11:40:00,82.19,82.27,82.19,82.24,2179.0,81.5453,81.6247,81.5453,81.5949,2179.0
2025-03-17 11:45:00,82.28,82.33,82.25,82.33,2134.0,81.6346,81.6842,81.6049,81.6842,2134.0
2025-03-17 11:50:00,82.31,82.42,82.29,82.39,5878.0,81.6644,81.7735,81.6445,81.7438,5878.0
2025-03-17 11:55:00,82.39,82.41,82.28,82.31,7211.0,81.7438,81.7636,81.6346,81.6644,7211.0
2025-03-17 12:00:00,82.32,82.51,82.32,82.5,4409.0,81.6743,81.8628,81.6743,81.8529,4409.0
2025-03-17 12:05:00,82.51,82.69,82.51,82.66,10859.0,81.8628,82.0414,81.8628,82.0116,10859.0
2025-03-17 12:10:00,82.66,82.7,82.61,82.67,6676.0,82.0116,82.0513,81.962,82.0216,6676.0
2025-03-17 12:15:00,82.7,82.7,82.54,82.62,29216.0,82.0513,82.0513,81.8926,81.972,29216.0
2025-03-17 12:20:00,82.6,82.66,82.54,82.66,3180.0,81.9521,82.0116,81.8926,82.0116,3180.0
2025-03-17 12:25:00,82.68,82.72,82.56,82.56,5349.0,82.0315,82.0712,81.9124,81.9124,5349.0
2025-03-17 12:30:00,82.53,82.6,82.5,82.57,3468.0,81.8827,81.9521,81.8529,81.9224,3468.0
2025-03-17 12:35:00,82.59,82.65,82.55,82.62,6143.0,81.9422,82.0017,81.9025,81.972,6143.0
2025-03-17 12:40:00,82.6,82.61,82.55,82.59,3692.0,81.9521,81.962,81.9025,81.9422,3692.0
2025-03-17 12:45:00,82.54,82.56,82.48,82.53,5094.0,81.8926,81.9124,81.8331,81.8827,5094.0
2025-03-17 12:50:00,82.51,82.56,82.49,82.56,7839.0,81.8628,81.9124,81.843,81.9124,7839.0
2025-03-17 12:55:00,82.57,82.65,82.56,82.65,4441.0,81.9224,82.0017,81.9124,82.0017,4441.0
2025-03-17 13:00:00,82.62,82.69,82.62,82.65,7644.0,81.972,82.0414,81.972,82.0017,7644.0
2025-03-17 13:05:00,82.65,82.79,82.65,82.73,3584.0,82.0017,82.1406,82.0017,82.0811,3584.0
2025-03-17 13:10:00,82.73,82.82,82.72,82.79,2916.0,82.0811,82.1704,82.0712,82.1406,2916.0
2025-03-17 13:15:00,82.76,82.79,82.75,82.76,3082.0,82.1109,82.1406,82.1009,82.1109,3082.0
2025-03-17 13:20:00,82.75,82.84,82.73,82.8,9532.0,82.1009,82.1902,82.0811,82.1505,9532.0
2025-03-17 13:25:00,82.78,82.82,82.75,82.76,5120.0,82.1307,82.1704,82.1009,82.1109,5120.0
2025-03-17 13:30:00,82.76,82.78,82.68,82.71,2346.0,82.1109,82.1307,82.0315,82.0613,2346.0
2025-03-17 13:35:00,82.7,82.79,82.7,82.71,6605.0,82.0513,82.1406,82.0513,82.0613,6605.0
2025-03-17 13:40:00,82.71,82.71,82.61,82.64,8145.0,82.0613,82.0613,81.962,81.9918,8145.0
2025-03-17 13:45:00,82.6,82.61,82.52,82.55,7246.0,81.9521,81.962,81.8727,81.9025,7246.0
2025-03-17 13:50:00,82.53,82.72,82.53,82.66,4705.0,81.8827,82.0712,81.8827,82.0116,4705.0
2025-03-17 13:55:00,82.68,82.7,82.65,82.65,3804.0,82.0315,82.0513,82.0017,82.0017,3804.0
2025-03-17 14:00:00,82.66,82.74,82.64,82.69,7145.0,82.0116,82.091,81.9918,82.0414,7145.0
2025-03-17 14:05:00,82.64,82.78,82.63,82.67,2411.0,81.9918,82.1307,81.9819,82.0216,2411.0
2025-03-17 14:10:00,82.66,82.7,82.63,82.68,3934.0,82.0116,82.0513,81.9819,82.0315,3934.0
2025-03-17 14:15:00,82.68,82.79,82.62,82.66,15900.0,82.0315,82.1406,81.972,82.0116,15900.0
2025-03-17 14:20:00,82.63,82.63,82.5,82.54,12859.0,81.9819,81.9819,81.8529,81.8926,12859.0
2025-03-17 14:25:00,82.54,82.54,82.45,82.5,5153.0,81.8926,81.8926,81.8033,81.8529,5153.0
2025-03-17 14:30:00,82.47,82.6,82.47,82.49,6596.0,81.8231,81.9521,81.8231,81.843,6596.0
2025-03-17 14:35:00,82.51,82.52,82.44,82.48,6067.0,81.8628,81.8727,81.7934,81.8331,6067.0
2025-03-17 14:40:00,82.49,82.51,82.45,82.47,7645.0,81.843,81.8628,81.8033,81.8231,7645.0
2025-03-17 14:45:00,82.5,82.61,82.48,82.59,6209.0,81.8529,81.962,81.8331,81.9422,6209.0
2025-03-17 14:50:00,82.58,82.67,82.58,82.65,12885.0,81.9323,82.0216,81.9323,82.0017,12885.0
2025-03-17 14:55:00,82.67,82.67,82.57,82.57,5262.0,82.0216,82.0216,81.9224,81.9224,5262.0
2025-03-17 15:00:00,82.55,82.57,82.52,82.57,6067.0,81.9025,81.9224,81.8727,81.9224,6067.0
2025-03-17 15:05:00,82.58,82.59,82.53,82.56,9772.0,81.9323,81.9422,81.8827,81.9124,9772.0
2025-03-17 15:10:00,82.56,82.57,82.44,82.5,12271.0,81.9124,81.9224,81.7934,81.8529,12271.0
2025-03-17 15:15:00,82.49,82.5,82.42,82.44,7380.0,81.843,81.8529,81.7735,81.7934,7380.0
2025-03-17 15:20:00,82.45,82.5,82.39,82.46,8402.0,81.8033,81.8529,81.7438,81.8132,8402.0
2025-03-17 15:25:00,82.44,82.49,82.43,82.45,5718.0,81.7934,81.843,81.7834,81.8033,5718.0
2025-03-17 15:30:00,82.47,82.56,82.44,82.48,9508.0,81.8231,81.9124,81.7934,81.8331,9508.0
2025-03-17 15:35:00,82.48,82.53,82.36,82.36,14284.0,81.8331,81.8827,81.714,81.714,14284.0
2025-03-17 15:40:00,82.36,82.57,82.34,82.49,24257.0,81.714,81.9224,81.6942,81.843,24257.0
2025-03-17 15:45:00,82.49,82.49,82.37,82.39,24780.0,81.843,81.843,81.7239,81.7438,24780.0
2025-03-17 15:50:00,82.37,82.44,82.17,82.29,45558.0,81.7239,81.7934,81.5255,81.6445,45558.0
2025-03-17 15:55:00,82.32,82.38,82.12,82.23,179316.0,81.6743,81.7338,81.4759,81.585,179316.0
2025-03-18 09:30:00,81.53,81.87,81.42,81.87,38631.0,80.8905,81.2278,80.7814,81.2278,38631.0
2025-03-18 09:35:00,81.79,81.94,81.5,81.64,11244.0,81.1485,81.2973,80.8607,80.9996,11244.0
2025-03-18 09:40:00,81.54,81.8,81.49,81.54,12152.0,80.9004,81.1584,80.8508,80.9004,12152.0
2025-03-18 09:45:00,81.49,81.89,81.49,81.84,81342.0,80.8508,81.2477,80.8508,81.1981,81342.0
2025-03-18 09:50:00,81.84,82.11,81.79,81.8,17208.0,81.1981,81.466,81.1485,81.1584,17208.0
2025-03-18 09:55:00,81.87,82.1,81.8,81.86,7206.0,81.2278,81.456,81.1584,81.2179,7206.0
2025-03-18 10:00:00,81.86,81.87,81.66,81.81,15660.0,81.2179,81.2278,81.0195,81.1683,15660.0
2025-03-18 10:05:00,81.81,81.91,81.65,81.69,25436.0,81.1683,81.2675,81.0096,81.0493,25436.0
2025-03-18 10:10:00,81.73,81.91,81.68,81.86,4431.0,81.0889,81.2675,81.0393,81.2179,4431.0
2025-03-18 10:15:00,81.92,82.06,81.88,82.05,14512.0,81.2775,81.4164,81.2378,81.4064,14512.0
2025-03-18 10:20:00,82.15,82.15,82.03,82.06,9737.0,81.5056,81.5056,81.3866,81.4164,9737.0
2025-03-18 10:25:00,82.08,82.15,82.06,82.1,4520.0,81.4362,81.5056,81.4164,81.456,4520.0
2025-03-18 10:30:00,82.1,82.23,82.01,82.02,18346.0,81.456,81.585,81.3667,81.3767,18346.0
2025-03-18 10:35:00,82.04,82.08,81.92,81.96,15934.0,81.3965,81.4362,81.2775,81.3171,15934.0
2025-03-18 10:40:00,81.98,82.09,81.87,81.9,117596.0,81.337,81.4461,81.2278,81.2576,117596.0
2025-03-18 10:45:00,81.9,81.92,81.82,81.9,12096.0,81.2576,81.2775,81.1782,81.2576,12096.0
2025-03-18 10:50:00,81.9,82.05,81.88,82.0,28784.0,81.2576,81.4064,81.2378,81.3568,28784.0
2025-03-18 10:55:00,82.02,82.05,81.96,82.01,6965.0,81.3767,81.4064,81.3171,81.3667,6965.0
2025-03-18 11:00:00,82.04,82.08,81.92,81.97,13728.0,81.3965,81.4362,81.2775,81.3271,13728.0
2025-03-18 11:05:00,81.95,82.08,81.89,82.08,22346.0,81.3072,81.4362,81.2477,81.4362,22346.0
2025-03-18 11:10:00,82.06,82.14,82.02,82.02,10794.0,81.4164,81.4957,81.3767,81.3767,10794.0
2025-03-18 11:15:00,82.05,82.17,82.02,82.09,9126.0,81.4064,81.5255,81.3767,81.4461,9126.0
2025-03-18 11:20:00,82.09,82.09,81.94,81.96,14835.0,81.4461,81.4461,81.2973,81.3171,14835.0
2025-03-18 11:25:00,81.98,81.99,81.91,81.96,17480.0,81.337,81.3469,81.2675,81.3171,17480.0
2025-03-18 11:30:00,81.93,81.99,81.81,81.97,44839.0,81.2874,81.3469,81.1683,81.3271,44839.0
2025-03-18 11:35:00,81.95,81.99,81.9,81.99,27252.0,81.3072,81.3469,81.2576,81.3469,27252.0
2025-03-18 11:40:00,81.99,82.03,81.87,81.91,22930.0,81.3469,81.3866,81.2278,81.2675,22930.0
2025-03-18 11:45:00,81.91,81.93,81.78,81.84,15600.0,81.2675,81.2874,81.1385,81.1981,15600.0
2025-03-18 11:50:00,81.84,81.93,81.81,81.84,56680.0,81.1981,81.2874,81.1683,81.1981,56680.0
2025-03-18 11:55:00,81.85,81.88,81.63,81.66,17248.0,81.208,81.2378,80.9897,81.0195,17248.0
2025-03-18 12:00:00,81.67,81.75,81.62,81.75,8332.0,81.0294,81.1088,80.9798,81.1088,8332.0
2025-03-18 12:05:00,81.76,81.83,81.73,81.77,8843.0,81.1187,81.1882,81.0889,81.1286,8843.0
2025-03-18 12:10:00,81.77,81.91,81.77,81.87,8769.0,81.1286,81.2675,81.1286,81.2278,8769.0
2025-03-18 12:15:00,81.88,81.93,81.86,81.89,10137.0,81.2378,81.2874,81.2179,81.2477,10137.0
2025-03-18 12:20:00,81.89,81.96,81.87,81.94,19359.0,81.2477,81.3171,81.2278,81.2973,19359.0
2025-03-18 12:25:00,81.97,82.05,81.96,82.03,6099.0,81.3271,81.4064,81.3171,81.3866,6099.0
2025-03-18 12:30:00,82.06,82.11,82.0,82.07,6062.0,81.4164,81.466,81.3568,81.4263,6062.0
2025-03-18 12:35:00,82.09,82.16,82.08,82.15,4866.0,81.4461,81.5156,81.4362,81.5056,4866.0
2025-03-18 12:40:00,82.17,82.17,81.98,82.02,8512.0,81.5255,81.5255,81.337,81.3767,8512.0
2025-03-18 12:45:00,82.01,82.04,81.95,81.95,9038.0,81.3667,81.3965,81.3072,81.3072,9038.0
2025-03-18 12:50:00,81.95,82.1,81.93,82.1,11091.0,81.3072,81.456,81.2874,81.456,11091.0
2025-03-18 12:55:00,82.08,82.08,81.99,82.0,8876.0,81.4362,81.4362,81.3469,81.3568,8876.0
2025-03-18 13:00:00,82.0,82.09,81.99,82.07,5316.0,81.3568,81.4461,81.3469,81.4263,5316.0
2025-03-18 13:05:00,82.07,82.11,81.94,81.98,13100.0,81.4263,81.466,81.2973,81.337,13100.0
2025-03-18 13:10:00,81.98,82.01,81.93,81.97,7311.0,81.337,81.3667,81.2874,81.3271,7311.0
2025-03-18 13:15:00,81.95,81.96,81.74,81.82,11556.0,81.3072,81.3171,81.0989,81.1782,11556.0
2025-03-18 13:20:00,81.84,82.04,81.84,82.04,8025.0,81.1981,81.3965,81.1981,81.3965,8025.0
2025-03-18 13:25:00,82.09,82.18,81.98,82.07,9890.0,81.4461,81.5354,81.337,81.4263,9890.0
2025-03-18 13:30:00,82.06,82.1,81.97,82.1,11957.0,81.4164,81.456,81.3271,81.456,11957.0
2025-03-18 13:35:00,82.07,82.13,82.03,82.07,5317.0,81.4263,81.4858,81.3866,81.4263,5317.0
2025-03-18 13:40:00,82.08,82.1,82.06,82.09,6632.0,81.4362,81.456,81.4164,81.4461,6632.0
2025-03-18 13:45:00,82.11,82.17,82.09,82.12,7699.0,81.466,81.5255,81.4461,81.4759,7699.0
2025-03-18 13:50:00,82.16,82.16,82.12,82.13,2737.0,81.5156,81.5156,81.4759,81.4858,2737.0
2025-03-18 13:55:00,82.12,82.13,82.02,82.04,8411.0,81.4759,81.4858,81.3767,81.3965,8411.0
2025-03-18 14:00:00,82.02,82.08,81.97,82.08,11930.0,81.3767,81.4362,81.3271,81.4362,11930.0
2025-03-18 14:05:00,82.08,82.08,81.98,82.03,5167.0,81.4362,81.4362,81.337,81.3866,5167.0
2025-03-18 14:10:00,82.03,82.07,81.99,82.04,15055.0,81.3866,81.4263,81.3469,81.3965,15055.0
2025-03-18 14:15:00,82.05,82.13,82.04,82.09,5763.0,81.4064,81.4858,81.3965,81.4461,5763.0
2025-03-18 14:20:00,82.09,82.2,82.09,82.15,6666.0,81.4461,81.5553,81.4461,81.5056,6666.0
2025-03-18 14:25:00,82.16,82.18,82.04,82.08,8678.0,81.5156,81.5354,81.3965,81.4362,8678.0
2025-03-18 14:30:00,82.06,82.14,82.03,82.03,11612.0,81.4164,81.4957,81.3866,81.3866,11612.0
2025-03-18 14:35:00,82.03,82.07,82.02,82.06,5729.0,81.3866,81.4263,81.3767,81.4164,5729.0
2025-03-18 14:40:00,82.06,82.13,81.99,82.11,30085.0,81.4164,81.4858,81.3469,81.466,30085.0
2025-03-18 14:45:00,82.1,82.16,82.08,82.09,10454.0,81.456,81.5156,81.4362,81.4461,10454.0
2025-03-18 14:50:00,82.12,82.14,82.02,82.12,18493.0,81.4759,81.4957,81.3767,81.4759,18493.0
2025-03-18 14:55:00,82.12,82.15,82.06,82.12,28759.0,81.4759,81.5056,81.4164,81.4759,28759.0
2025-03-18 15:00:00,82.1,82.12,82.0,82.03,24484.0,81.456,81.4759,81.3568,81.3866,24484.0
2025-03-18 15:05:00,82.03,82.04,81.93,82.02,30503.0,81.3866,81.3965,81.2874,81.3767,30503.0
2025-03-18 15:10:00,82.01,82.15,82.0,82.12,29660.0,81.3667,81.5056,81.3568,81.4759,29660.0
2025-03-18 15:15:00,82.12,82.13,81.94,82.04,19242.0,81.4759,81.4858,81.2973,81.3965,19242.0
2025-03-18 15:20:00,82.02,82.15,82.02,82.14,15509.0,81.3767,81.5056,81.3767,81.4957,15509.0
2025-03-18 15:25:00,82.13,82.13,82.0,82.11,18521.0,81.4858,81.4858,81.3568,81.466,18521.0
2025-03-18 15:30:00,82.11,82.2,82.07,82.14,23096.0,81.466,81.5553,81.4263,81.4957,23096.0
2025-03-18 15:35:00,82.15,82.17,82.01,82.13,24032.0,81.5056,81.5255,81.3667,81.4858,24032.0
2025-03-18 15:40:00,82.13,82.13,82.03,82.08,24375.0,81.4858,81.4858,81.3866,81.4362,24375.0
2025-03-18 15:45:00,82.08,82.11,81.91,81.99,31171.0,81.4362,81.466,81.2675,81.3469,31171.0
2025-03-18 15:50:00,81.99,82.14,81.92,82.14,52793.0,81.3469,81.4957,81.2775,81.4957,52793.0
2025-03-18 15:55:00,82.15,82.37,82.12,82.18,145220.0,81.5056,81.7239,81.4759,81.5354,145220.0
2025-03-19 09:30:00,82.03,82.3,81.93,82.23,40069.0,81.3866,81.6545,81.2874,81.585,40069.0
2025-03-19 09:35:00,82.33,82.42,81.98,82.13,11544.0,81.6842,81.7735,81.337,81.4858,11544.0
2025-03-19 09:40:00,82.17,82.32,82.12,82.3,3251.0,81.5255,81.6743,81.4759,81.6545,3251.0
2025-03-19 09:45:00,82.29,82.43,82.15,82.15,16645.0,81.6445,81.7834,81.5056,81.5056,16645.0
2025-03-19 09:50:00,82.12,82.25,82.03,82.25,7762.0,81.4759,81.6049,81.3866,81.6049,7762.0
2025-03-19 09:55:00,82.2,82.38,82.16,82.23,7771.0,81.5553,81.7338,81.5156,81.585,7771.0
2025-03-19 10:00:00,82.17,82.39,82.14,82.36,9665.0,81.5255,81.7438,81.4957,81.714,9665.0
2025-03-19 10:05:00,82.36,82.36,82.22,82.26,6173.0,81.714,81.714,81.5751,81.6148,6173.0
2025-03-19 10:10:00,82.27,82.34,82.22,82.33,6518.0,81.6247,81.6942,81.5751,81.6842,6518.0
2025-03-19 10:15:00,82.29,82.29,82.13,82.19,8375.0,81.6445,81.6445,81.4858,81.5453,8375.0
2025-03-19 10:20:00,82.2,82.21,82.15,82.19,7031.0,81.5553,81.5652,81.5056,81.5453,7031.0
2025-03-19 10:25:00,82.19,82.34,82.15,82.24,61019.0,81.5453,81.6942,81.5056,81.5949,61019.0
2025-03-19 10:30:00,82.26,82.39,82.25,82.34,10076.0,81.6148,81.7438,81.6049,81.6942,10076.0
2025-03-19 10:35:00,82.36,82.69,82.36,82.52,25418.0,81.714,82.0414,81.714,81.8727,25418.0
2025-03-19 10:40:00,82.53,82.56,82.5,82.55,13021.0,81.8827,81.9124,81.8529,81.9025,13021.0
2025-03-19 10:45:00,82.53,82.72,82.53,82.65,6695.0,81.8827,82.0712,81.8827,82.0017,6695.0
2025-03-19 10:50:00,82.66,82.7,82.55,82.63,14382.0,82.0116,82.0513,81.9025,81.9819,14382.0
2025-03-19 10:55:00,82.68,82.68,82.58,82.64,8782.0,82.0315,82.0315,81.9323,81.9918,8782.0
2025-03-19 11:00:00,82.6,82.7,82.58,82.69,8707.0,81.9521,82.0513,81.9323,82.0414,8707.0
2025-03-19 11:05:00,82.67,82.79,82.63,82.79,6211.0,82.0216,82.1406,81.9819,82.1406,6211.0
2025-03-19 11:10:00,82.77,82.84,82.73,82.76,7153.0,82.1208,82.1902,82.0811,82.1109,7153.0
2025-03-19 11:15:00,82.77,82.77,82.66,82.7,4766.0,82.1208,82.1208,82.0116,82.0513,4766.0
2025-03-19 11:20:00,82.71,82.84,82.67,82.79,6428.0,82.0613,82.1902,82.0216,82.1406,6428.0
2025-03-19 11:25:00,82.76,82.78,82.61,82.66,3624.0,82.1109,82.1307,81.962,82.0116,3624.0
2025-03-19 11:30:00,82.67,82.7,82.64,82.68,2601.0,82.0216,82.0513,81.9918,82.0315,2601.0
2025-03-19 11:35:00,82.66,82.68,82.63,82.65,4226.0,82.0116,82.0315,81.9819,82.0017,4226.0
2025-03-19 11:40:00,82.7,82.73,82.68,82.68,2264.0,82.0513,82.0811,82.0315,82.0315,2264.0
2025-03-19 11:45:00,82.7,82.79,82.64,82.79,5329.0,82.0513,82.1406,81.9918,82.1406,5329.0
2025-03-19 11:50:00,82.83,83.04,82.82,82.95,16338.0,82.1803,82.3887,82.1704,82.2994,16338.0
2025-03-19 11:55:00,82.95,82.96,82.73,82.77,31957.0,82.2994,82.3093,82.0811,82.1208,31957.0
2025-03-19 12:00:00,82.76,82.9,82.75,82.88,19293.0,82.1109,82.2498,82.1009,82.2299,19293.0
2025-03-19 12:05:00,82.88,82.94,82.86,82.88,6716.0,82.2299,82.2894,82.2101,82.2299,6716.0
2025-03-19 12:10:00,82.89,82.95,82.85,82.89,6322.0,82.2398,82.2994,82.2002,82.2398,6322.0
2025-03-19 12:15:00,82.85,82.87,82.81,82.84,3367.0,82.2002,82.22,82.1605,82.1902,3367.0
2025-03-19 12:20:00,82.84,82.99,82.84,82.92,4904.0,82.1902,82.3391,82.1902,82.2696,4904.0
2025-03-19 12:25:00,82.95,82.97,82.91,82.91,2787.0,82.2994,82.3192,82.2597,82.2597,2787.0
2025-03-19 12:30:00,82.95,82.96,82.9,82.95,3624.0,82.2994,82.3093,82.2498,82.2994,3624.0
2025-03-19 12:35:00,82.97,82.97,82.83,82.86,4358.0,82.3192,82.3192,82.1803,82.2101,4358.0
2025-03-19 12:40:00,82.86,82.88,82.78,82.8,5491.0,82.2101,82.2299,82.1307,82.1505,5491.0
2025-03-19 12:45:00,82.81,83.1,82.79,83.06,71037.0,82.1605,82.4482,82.1406,82.4085,71037.0
2025-03-19 12:50:00,83.06,83.13,83.0,83.08,41143.0,82.4085,82.478,82.349,82.4284,41143.0
2025-03-19 12:55:00,83.08,83.11,82.95,83.01,12216.0,82.4284,82.4581,82.2994,82.3589,12216.0
2025-03-19 13:00:00,83.0,83.1,82.99,83.08,12936.0,82.349,82.4482,82.3391,82.4284,12936.0
2025-03-19 13:05:00,83.08,83.17,83.05,83.16,31199.0,82.4284,82.5176,82.3986,82.5077,31199.0
2025-03-19 13:10:00,83.13,83.13,83.07,83.07,3956.0,82.478,82.478,82.4184,82.4184,3956.0
2025-03-19 13:15:00,83.07,83.15,83.04,83.12,6125.0,82.4184,82.4978,82.3887,82.468,6125.0
2025-03-19 13:20:00,83.12,83.21,83.1,83.18,7868.0,82.468,82.5573,82.4482,82.5276,7868.0
2025-03-19 13:25:00,83.18,83.18,83.12,83.15,5752.0,82.5276,82.5276,82.468,82.4978,5752.0
2025-03-19 13:30:00,83.14,83.18,83.11,83.17,4164.0,82.4879,82.5276,82.4581,82.5176,4164.0
2025-03-19 13:35:00,83.19,83.34,83.19,83.3,8706.0,82.5375,82.6863,82.5375,82.6466,8706.0
2025-03-19 13:40:00,83.3,83.3,83.14,83.22,97204.0,82.6466,82.6466,82.4879,82.5673,97204.0
2025-03-19 13:45:00,83.22,83.22,82.95,83.0,17851.0,82.5673,82.5673,82.2994,82.349,17851.0
2025-03-19 13:50:00,83.0,83.03,82.93,82.95,11711.0,82.349,82.3787,82.2795,82.2994,11711.0
2025-03-19 13:55:00,83.01,83.01,82.84,82.84,7883.0,82.3589,82.3589,82.1902,82.1902,7883.0
2025-03-19 14:00:00,82.83,83.2,82.75,83.04,16909.0,82.1803,82.5474,82.1009,82.3887,16909.0
2025-03-19 14:05:00,83.09,83.09,82.86,83.04,8929.0,82.4383,82.4383,82.2101,82.3887,8929.0
2025-03-19 14:10:00,83.07,83.16,83.01,83.04,9818.0,82.4184,82.5077,82.3589,82.3887,9818.0
2025-03-19 14:15:00,83.07,83.26,83.07,83.13,14887.0,82.4184,82.6069,82.4184,82.478,14887.0
2025-03-19 14:20:00,83.14,83.22,83.12,83.18,16282.0,82.4879,82.5673,82.468,82.5276,16282.0
2025-03-19 14:25:00,83.2,83.22,83.03,83.04,10637.0,82.5474,82.5673,82.3787,82.3887,10637.0
2025-03-19 14:30:00,83.06,83.25,83.06,83.09,7847.0,82.4085,82.597,82.4085,82.4383,7847.0
2025-03-19 14:35:00,83.12,83.19,83.0,83.19,14585.0,82.468,82.5375,82.349,82.5375,14585.0
2025-03-19 14:40:00,83.15,83.31,83.1,83.31,15846.0,82.4978,82.6565,82.4482,82.6565,15846.0
2025-03-19 14:45:00,83.28,83.31,83.16,83.16,107992.0,82.6268,82.6565,82.5077,82.5077,107992.0
2025-03-19 14:50:00,83.19,83.34,83.15,83.26,11434.0,82.5375,82.6863,82.4978,82.6069,11434.0
2025-03-19 14:55:00,83.25,83.37,83.16,83.28,10306.0,82.597,82.7161,82.5077,82.6268,10306.0
2025-03-19 15:00:00,83.28,83.32,83.21,83.28,12088.0,82.6268,82.6665,82.5573,82.6268,12088.0
2025-03-19 15:05:00,83.3,83.45,83.26,83.42,10871.0,82.6466,82.7954,82.6069,82.7657,10871.0
2025-03-19 15:10:00,83.47,83.5,83.36,83.46,14024.0,82.8153,82.8451,82.7062,82.8054,14024.0
2025-03-19 15:15:00,83.45,83.49,83.36,83.36,11191.0,82.7954,82.8351,82.7062,82.7062,11191.0
2025-03-19 15:20:00,83.39,83.44,83.07,83.11,15378.0,82.7359,82.7855,82.4184,82.4581,15378.0
2025-03-19 15:25:00,83.13,83.14,82.99,83.1,17739.0,82.478,82.4879,82.3391,82.4482,17739.0
2025-03-19 15:30:00,83.1,83.22,83.02,83.14,54108.0,82.4482,82.5673,82.3688,82.4879,54108.0
2025-03-19 15:35:00,83.16,83.2,83.0,83.01,15261.0,82.5077,82.5474,82.349,82.3589,15261.0
2025-03-19 15:40:00,83.0,83.24,82.98,83.2,27489.0,82.349,82.5871,82.3291,82.5474,27489.0
2025-03-19 15:45:00,83.22,83.26,83.09,83.09,23205.0,82.5673,82.6069,82.4383,82.4383,23205.0
2025-03-19 15:50:00,83.08,83.09,82.91,83.08,56793.0,82.4284,82.4383,82.2597,82.4284,56793.0
2025-03-19 15:55:00,83.07,83.24,83.0,83.15,238875.0,82.4184,82.5871,82.349,82.4978,238875.0
2025-03-20 09:30:00,82.96,83.69,82.7,83.59,50827.0,82.3093,83.0336,82.0513,82.9344,50827.0
2025-03-20 09:35:00,83.49,83.49,83.11,83.12,26724.0,82.8351,82.8351,82.4581,82.468,26724.0
2025-03-20 09:40:00,83.1,83.45,82.95,83.45,3499.0,82.4482,82.7954,82.2994,82.7954,3499.0
2025-03-20 09:45:00,83.4,83.4,83.14,83.2,6329.0,82.7458,82.7458,82.4879,82.5474,6329.0
2025-03-20 09:50:00,83.23,83.3,83.0,83.1,11643.0,82.5772,82.6466,82.349,82.4482,11643.0
2025-03-20 09:55:00,83.03,83.04,82.83,82.91,5745.0,82.3787,82.3887,82.1803,82.2597,5745.0
2025-03-20 10:00:00,82.94,83.15,82.88,83.14,11529.0,82.2894,82.4978,82.2299,82.4879,11529.0
2025-03-20 10:05:00,83.19,83.3,83.14,83.16,9810.0,82.5375,82.6466,82.4879,82.5077,9810.0
2025-03-20 10:10:00,83.14,83.16,82.96,83.0,5177.0,82.4879,82.5077,82.3093,82.349,5177.0
2025-03-20 10:15:00,83.01,83.08,82.85,83.05,15646.0,82.3589,82.4284,82.2002,82.3986,15646.0
2025-03-20 10:20:00,83.07,83.16,83.0,83.16,21617.0,82.4184,82.5077,82.349,82.5077,21617.0
2025-03-20 10:25:00,83.12,83.23,83.05,83.17,12430.0,82.468,82.5772,82.3986,82.5176,12430.0
2025-03-20 10:30:00,83.17,83.23,83.07,83.11,4295.0,82.5176,82.5772,82.4184,82.4581,4295.0
2025-03-20 10:35:00,83.1,83.18,83.09,83.13,6467.0,82.4482,82.5276,82.4383,82.478,6467.0
2025-03-20 10:40:00,83.15,83.29,83.15,83.27,4117.0,82.4978,82.6367,82.4978,82.6169,4117.0
2025-03-20 10:45:00,83.24,83.26,83.18,83.23,4571.0,82.5871,82.6069,82.5276,82.5772,4571.0
2025-03-20 10:50:00,83.23,83.26,83.19,83.25,5593.0,82.5772,82.6069,82.5375,82.597,5593.0
2025-03-20 10:55:00,83.27,83.4,83.23,83.4,9601.0,82.6169,82.7458,82.5772,82.7458,9601.0
2025-03-20 11:00:00,83.38,83.48,83.33,83.46,11936.0,82.726,82.8252,82.6764,82.8054,11936.0
2025-03-20 11:05:00,83.49,83.6,83.45,83.55,28941.0,82.8351,82.9443,82.7954,82.8947,28941.0
2025-03-20 11:10:00,83.54,83.54,83.46,83.49,8385.0,82.8847,82.8847,82.8054,82.8351,8385.0
2025-03-20 11:15:00,83.51,83.52,83.34,83.35,6626.0,82.855,82.8649,82.6863,82.6962,6626.0
2025-03-20 11:20:00,83.33,83.35,83.25,83.28,22789.0,82.6764,82.6962,82.597,82.6268,22789.0
2025-03-20 11:25:00,83.28,83.3,83.15,83.23,14701.0,82.6268,82.6466,82.4978,82.5772,14701.0
2025-03-20 11:30:00,83.21,83.21,83.07,83.09,20434.0,82.5573,82.5573,82.4184,82.4383,20434.0
2025-03-20 11:35:00,83.09,83.18,83.06,83.15,17498.0,82.4383,82.5276,82.4085,82.4978,17498.0
2025-03-20 11:40:00,83.15,83.17,83.03,83.03,6526.0,82.4978,82.5176,82.3787,82.3787,6526.0
2025-03-20 11:45:00,83.01,83.1,82.99,83.09,11029.0,82.3589,82.4482,82.3391,82.4383,11029.0
2025-03-20 11:50:00,83.09,83.18,83.09,83.17,8895.0,82.4383,82.5276,82.4383,82.5176,8895.0
2025-03-20 11:55:00,83.15,83.16,83.13,83.14,2928.0,82.4978,82.5077,82.478,82.4879,2928.0
2025-03-20 12:00:00,83.12,83.31,83.07,83.19,18501.0,82.468,82.6565,82.4184,82.5375,18501.0
2025-03-20 12:05:00,83.2,83.23,83.16,83.17,4088.0,82.5474,82.5772,82.5077,82.5176,4088.0
2025-03-20 12:10:00,83.15,83.16,83.05,83.15,6212.0,82.4978,82.5077,82.3986,82.4978,6212.0
2025-03-20 12:15:00,83.13,83.13,83.07,83.12,6951.0,82.478,82.478,82.4184,82.468,6951.0
2025-03-20 12:20:00,83.14,83.15,83.05,83.06,6822.0,82.4879,82.4978,82.3986,82.4085,6822.0
2025-03-20 12:25:00,83.05,83.13,83.04,83.04,11016.0,82.3986,82.478,82.3887,82.3887,11016.0
2025-03-20 12:30:00,83.07,83.14,83.06,83.07,4239.0,82.4184,82.4879,82.4085,82.4184,4239.0
2025-03-20 12:35:00,83.05,83.18,83.01,83.14,5611.0,82.3986,82.5276,82.3589,82.4879,5611.0
2025-03-20 12:40:00,83.1,83.11,83.02,83.02,3687.0,82.4482,82.4581,82.3688,82.3688,3687.0
2025-03-20 12:45:00,83.02,83.11,82.99,83.0,7833.0,82.3688,82.4581,82.3391,82.349,7833.0
2025-03-20 12:50:00,82.99,83.09,82.98,83.08,5929.0,82.3391,82.4383,82.3291,82.4284,5929.0
2025-03-20 12:55:00,83.09,83.18,83.07,83.11,17561.0,82.4383,82.5276,82.4184,82.4581,17561.0
2025-03-20 13:00:00,83.11,83.15,83.07,83.15,13787.0,82.4581,82.4978,82.4184,82.4978,13787.0
2025-03-20 13:05:00,83.14,83.18,83.06,83.15,9859.0,82.4879,82.5276,82.4085,82.4978,9859.0
2025-03-20 13:10:00,83.13,83.13,83.09,83.12,3970.0,82.478,82.478,82.4383,82.468,3970.0
2025-03-20 13:15:00,83.1,83.12,82.99,83.06,13054.0,82.4482,82.468,82.3391,82.4085,13054.0
2025-03-20 13:20:00,83.08,83.1,83.0,83.0,5305.0,82.4284,82.4482,82.349,82.349,5305.0
2025-03-20 13:25:00,83.01,83.01,82.8,82.8,6406.0,82.3589,82.3589,82.1505,82.1505,6406.0
2025-03-20 13:30:00,82.82,82.86,82.76,82.77,7639.0,82.1704,82.2101,82.1109,82.1208,7639.0
2025-03-20 13:35:00,82.78,82.85,82.72,82.84,10544.0,82.1307,82.2002,82.0712,82.1902,10544.0
2025-03-20 13:40:00,82.83,82.85,82.76,82.85,9416.0,82.1803,82.2002,82.1109,82.2002,9416.0
2025-03-20 13:45:00,82.87,82.88,82.81,82.82,6497.0,82.22,82.2299,82.1605,82.1704,6497.0
2025-03-20 13:50:00,82.82,82.84,82.78,82.78,6961.0,82.1704,82.1902,82.1307,82.1307,6961.0
2025-03-20 13:55:00,82.78,82.79,82.75,82.78,8193.0,82.1307,82.1406,82.1009,82.1307,8193.0
2025-03-20 14:00:00,82.77,82.82,82.75,82.79,8641.0,82.1208,82.1704,82.1009,82.1406,8641.0
2025-03-20 14:05:00,82.81,82.88,82.79,82.84,17155.0,82.1605,82.2299,82.1406,82.1902,17155.0
2025-03-20 14:10:00,82.86,82.97,82.86,82.89,11216.0,82.2101,82.3192,82.2101,82.2398,11216.0
2025-03-20 14:15:00,82.89,82.94,82.88,82.93,6280.0,82.2398,82.2894,82.2299,82.2795,6280.0
2025-03-20 14:20:00,82.89,82.92,82.82,82.92,9682.0,82.2398,82.2696,82.1704,82.2696,9682.0
2025-03-20 14:25:00,82.92,82.93,82.83,82.83,9777.0,82.2696,82.2795,82.1803,82.1803,9777.0
2025-03-20 14:30:00,82.83,82.83,82.74,82.77,7094.0,82.1803,82.1803,82.091,82.1208,7094.0
2025-03-20 14:35:00,82.78,82.89,82.77,82.85,6520.0,82.1307,82.2398,82.1208,82.2002,6520.0
2025-03-20 14:40:00,82.85,82.85,82.79,82.84,7141.0,82.2002,82.2002,82.1406,82.1902,7141.0
2025-03-20 14:45:00,82.84,82.87,82.81,82.84,3822.0,82.1902,82.22,82.1605,82.1902,3822.0
2025-03-20 14:50:00,82.86,82.94,82.82,82.92,11021.0,82.2101,82.2894,82.1704,82.2696,11021.0
2025-03-20 14:55:00,82.92,82.97,82.81,82.87,8945.0,82.2696,82.3192,82.1605,82.22,8945.0
2025-03-20 15:00:00,82.86,83.02,82.85,83.01,14106.0,82.2101,82.3688,82.2002,82.3589,14106.0
2025-03-20 15:05:00,83.01,83.02,82.89,82.91,22081.0,82.3589,82.3688,82.2398,82.2597,22081.0
2025-03-20 15:10:00,82.91,83.06,82.9,82.98,9010.0,82.2597,82.4085,82.2498,82.3291,9010.0
2025-03-20 15:15:00,83.0,83.05,82.96,83.03,8740.0,82.349,82.3986,82.3093,82.3787,8740.0
2025-03-20 15:20:00,83.0,83.11,83.0,83.1,9214.0,82.349,82.4581,82.349,82.4482,9214.0
2025-03-20 15:25:00,83.08,83.08,82.96,83.01,12351.0,82.4284,82.4284,82.3093,82.3589,12351.0
2025-03-20 15:30:00,82.99,83.17,82.99,83.15,18953.0,82.3391,82.5176,82.3391,82.4978,18953.0
2025-03-20 15:35:00,83.13,83.18,83.06,83.07,13777.0,82.478,82.5276,82.4085,82.4184,13777.0
2025-03-20 15:40:00,83.06,83.2,83.06,83.2,26040.0,82.4085,82.5474,82.4085,82.5474,26040.0
2025-03-20 15:45:00,83.21,83.28,83.15,83.26,19958.0,82.5573,82.6268,82.4978,82.6069,19958.0
2025-03-20 15:50:00,83.27,83.38,83.15,83.33,48800.0,82.6169,82.726,82.4978,82.6764,48800.0
2025-03-20 15:55:00,83.35,83.47,83.21,83.28,197656.0,82.6962,82.8153,82.5573,82.6268,197656.0
2025-03-21 09:30:00,82.9,83.16,82.71,82.93,596085.0,82.2498,82.5077,82.0613,82.2795,596085.0
2025-03-21 09:35:00,82.88,83.2,82.57,83.12,17620.0,82.2299,82.5474,81.9224,82.468,17620.0
2025-03-21 09:40:00,82.99,83.21,82.77,82.79,11551.0,82.3391,82.5573,82.1208,82.1406,11551.0
2025-03-21 09:45:00,82.87,82.97,82.63,82.63,10529.0,82.22,82.3192,81.9819,81.9819,10529.0
2025-03-21 09:50:00,82.62,82.7,82.31,82.62,36929.0,81.972,82.0513,81.6644,81.972,36929.0
2025-03-21 09:55:00,82.63,82.91,82.52,82.87,10411.0,81.9819,82.2597,81.8727,82.22,10411.0
2025-03-21 10:00:00,82.81,82.82,82.69,82.78,8555.0,82.1605,82.1704,82.0414,82.1307,8555.0
2025-03-21 10:05:00,82.75,82.76,82.58,82.58,11920.0,82.1009,82.1109,81.9323,81.9323,11920.0
2025-03-21 10:10:00,82.59,82.75,82.55,82.72,13624.0,81.9422,82.1009,81.9025,82.0712,13624.0
2025-03-21 10:15:00,82.72,82.72,82.6,82.6,8453.0,82.0712,82.0712,81.9521,81.9521,8453.0
2025-03-21 10:20:00,82.63,82.72,82.61,82.66,16014.0,81.9819,82.0712,81.962,82.0116,16014.0
2025-03-21 10:25:00,82.66,82.74,82.65,82.68,12018.0,82.0116,82.091,82.0017,82.0315,12018.0
2025-03-21 10:30:00,82.71,82.71,82.57,82.6,4632.0,82.0613,82.0613,81.9224,81.9521,4632.0
2025-03-21 10:35:00,82.6,82.6,82.45,82.48,6613.0,81.9521,81.9521,81.8033,81.8331,6613.0
2025-03-21 10:40:00,82.45,82.54,82.37,82.48,15619.0,81.8033,81.8926,81.7239,81.8331,15619.0
2025-03-21 10:45:00,82.48,82.72,82.48,82.72,32106.0,81.8331,82.0712,81.8331,82.0712,32106.0
2025-03-21 10:50:00,82.74,82.74,82.62,82.69,7024.0,82.091,82.091,81.972,82.0414,7024.0
2025-03-21 10:55:00,82.68,82.69,82.61,82.66,16475.0,82.0315,82.0414,81.962,82.0116,16475.0
2025-03-21 11:00:00,82.66,82.82,82.63,82.78,5087.0,82.0116,82.1704,81.9819,82.1307,5087.0
2025-03-21 11:05:00,82.78,82.86,82.72,82.83,4814.0,82.1307,82.2101,82.0712,82.1803,4814.0
2025-03-21 11:10:00,82.83,82.83,82.69,82.69,5641.0,82.1803,82.1803,82.0414,82.0414,5641.0
2025-03-21 11:15:00,82.69,82.77,82.65,82.75,13144.0,82.0414,82.1208,82.0017,82.1009,13144.0
2025-03-21 11:20:00,82.72,82.8,82.68,82.71,7378.0,82.0712,82.1505,82.0315,82.0613,7378.0
2025-03-21 11:25:00,82.75,82.78,82.65,82.73,9519.0,82.1009,82.1307,82.0017,82.0811,9519.0
2025-03-21 11:30:00,82.74,82.82,82.7,82.75,14336.0,82.091,82.1704,82.0513,82.1009,14336.0
2025-03-21 11:35:00,82.75,82.84,82.75,82.81,7401.0,82.1009,82.1902,82.1009,82.1605,7401.0
2025-03-21 11:40:00,82.8,82.86,82.67,82.77,21223.0,82.1505,82.2101,82.0216,82.1208,21223.0
2025-03-21 11:45:00,82.77,82.8,82.68,82.68,12799.0,82.1208,82.1505,82.0315,82.0315,12799.0
2025-03-21 11:50:00,82.7,82.71,82.61,82.66,20455.0,82.0513,82.0613,81.962,82.0116,20455.0
2025-03-21 11:55:00,82.66,82.7,82.64,82.7,11964.0,82.0116,82.0513,81.9918,82.0513,11964.0
2025-03-21 12:00:00,82.68,82.81,82.68,82.79,8309.0,82.0315,82.1605,82.0315,82.1406,8309.0
2025-03-21 12:05:00,82.79,82.84,82.79,82.81,3540.0,82.1406,82.1902,82.1406,82.1605,3540.0
2025-03-21 12:10:00,82.81,82.9,82.8,82.87,4796.0,82.1605,82.2498,82.1505,82.22,4796.0
2025-03-21 12:15:00,82.87,82.87,82.8,82.82,2364.0,82.22,82.22,82.1505,82.1704,2364.0
2025-03-21 12:20:00,82.84,82.89,82.81,82.88,3649.0,82.1902,82.2398,82.1605,82.2299,3649.0
2025-03-21 12:25:00,82.88,82.93,82.86,82.87,7719.0,82.2299,82.2795,82.2101,82.22,7719.0
2025-03-21 12:30:00,82.85,82.88,82.83,82.83,3322.0,82.2002,82.2299,82.1803,82.1803,3322.0
2025-03-21 12:35:00,82.85,82.87,82.73,82.77,14993.0,82.2002,82.22,82.0811,82.1208,14993.0
2025-03-21 12:40:00,82.79,82.85,82.79,82.79,3168.0,82.1406,82.2002,82.1406,82.1406,3168.0
2025-03-21 12:45:00,82.83,82.93,82.83,82.91,2860.0,82.1803,82.2795,82.1803,82.2597,2860.0
2025-03-21 12:50:00,82.88,82.9,82.86,82.87,3966.0,82.2299,82.2498,82.2101,82.22,3966.0
2025-03-21 12:55:00,82.86,82.96,82.84,82.94,8788.0,82.2101,82.3093,82.1902,82.2894,8788.0
2025-03-21 13:00:00,82.95,82.96,82.88,82.92,5708.0,82.2994,82.3093,82.2299,82.2696,5708.0
2025-03-21 13:05:00,82.96,82.96,82.92,82.94,2181.0,82.3093,82.3093,82.2696,82.2894,2181.0
2025-03-21 13:10:00,82.93,82.95,82.9,82.91,3810.0,82.2795,82.2994,82.2498,82.2597,3810.0
2025-03-21 13:15:00,82.91,83.03,82.9,82.91,7584.0,82.2597,82.3787,82.2498,82.2597,7584.0
2025-03-21 13:20:00,82.88,82.96,82.84,82.95,5479.0,82.2299,82.3093,82.1902,82.2994,5479.0
2025-03-21 13:25:00,82.95,82.95,82.87,82.89,4293.0,82.2994,82.2994,82.22,82.2398,4293.0
2025-03-21 13:30:00,82.89,82.9,82.82,82.86,2941.0,82.2398,82.2498,82.1704,82.2101,2941.0
2025-03-21 13:35:00,82.87,82.93,82.85,82.92,3505.0,82.22,82.2795,82.2002,82.2696,3505.0
2025-03-21 13:40:00,82.93,83.02,82.92,83.01,4737.0,82.2795,82.3688,82.2696,82.3589,4737.0
2025-03-21 13:45:00,83.01,83.05,83.01,83.03,4589.0,82.3589,82.3986,82.3589,82.3787,4589.0
2025-03-21 13:50:00,83.04,83.06,83.01,83.02,10336.0,82.3887,82.4085,82.3589,82.3688,10336.0
2025-03-21 13:55:00,83.04,83.04,82.98,83.0,4161.0,82.3887,82.3887,82.3291,82.349,4161.0
2025-03-21 14:00:00,82.99,82.99,82.82,82.82,12805.0,82.3391,82.3391,82.1704,82.1704,12805.0
2025-03-21 14:05:00,82.81,82.88,82.75,82.87,10240.0,82.1605,82.2299,82.1009,82.22,10240.0
2025-03-21 14:10:00,82.86,82.88,82.78,82.79,6990.0,82.2101,82.2299,82.1307,82.1406,6990.0
2025-03-21 14:15:00,82.79,82.84,82.76,82.83,8654.0,82.1406,82.1902,82.1109,82.1803,8654.0
2025-03-21 14:20:00,82.8,82.92,82.77,82.84,22138.0,82.1505,82.2696,82.1208,82.1902,22138.0
2025-03-21 14:25:00,82.86,82.88,82.8,82.84,13510.0,82.2101,82.2299,82.1505,82.1902,13510.0
2025-03-21 14:30:00,82.84,82.99,82.83,82.88,37431.0,82.1902,82.3391,82.1803,82.2299,37431.0
2025-03-21 14:35:00,82.88,82.96,82.87,82.96,6049.0,82.2299,82.3093,82.22,82.3093,6049.0
2025-03-21 14:40:00,82.95,83.01,82.9,83.0,13330.0,82.2994,82.3589,82.2498,82.349,13330.0
2025-03-21 14:45:00,83.0,83.02,82.98,83.02,16132.0,82.349,82.3688,82.3291,82.3688,16132.0
2025-03-21 14:50:00,83.04,83.06,82.92,82.93,14171.0,82.3887,82.4085,82.2696,82.2795,14171.0
2025-03-21 14:55:00,82.93,82.97,82.86,82.87,9506.0,82.2795,82.3192,82.2101,82.22,9506.0
2025-03-21 15:00:00,82.87,82.87,82.69,82.76,54691.0,82.22,82.22,82.0414,82.1109,54691.0
2025-03-21 15:05:00,82.75,82.92,82.75,82.87,22551.0,82.1009,82.2696,82.1009,82.22,22551.0
2025-03-21 15:10:00,82.87,82.88,82.76,82.86,15471.0,82.22,82.2299,82.1109,82.2101,15471.0
2025-03-21 15:15:00,82.86,82.94,82.86,82.9,7562.0,82.2101,82.2894,82.2101,82.2498,7562.0
2025-03-21 15:20:00,82.9,82.9,82.78,82.89,17125.0,82.2498,82.2498,82.1307,82.2398,17125.0
2025-03-21 15:25:00,82.89,82.89,82.78,82.81,13526.0,82.2398,82.2398,82.1307,82.1605,13526.0
2025-03-21 15:30:00,82.81,82.86,82.68,82.81,20856.0,82.1605,82.2101,82.0315,82.1605,20856.0
2025-03-21 15:35:00,82.78,82.98,82.74,82.95,20914.0,82.1307,82.3291,82.091,82.2994,20914.0
2025-03-21 15:40:00,82.94,83.08,82.91,83.07,26692.0,82.2894,82.4284,82.2597,82.4184,26692.0
2025-03-21 15:45:00,83.06,83.15,82.98,83.04,29188.0,82.4085,82.4978,82.3291,82.3887,29188.0
2025-03-21 15:50:00,83.05,83.16,83.0,83.15,47600.0,82.3986,82.5077,82.349,82.4978,47600.0
2025-03-21 15:55:00,83.14,83.14,82.94,82.97,190762.0,82.4879,82.4879,82.2894,82.3192,190762.0
2025-03-24 09:30:00,83.47,83.82,83.42,83.75,50721.0,82.8153,83.1625,82.7657,83.0931,50721.0
2025-03-24 09:35:00,83.7,83.94,83.7,83.8,18103.0,83.0435,83.2816,83.0435,83.1427,18103.0
2025-03-24 09:40:00,83.87,84.11,83.87,83.98,17063.0,83.2122,83.4503,83.2122,83.3213,17063.0
2025-03-24 09:45:00,84.06,84.25,83.98,84.17,7143.0,83.4007,83.5892,83.3213,83.5098,7143.0
2025-03-24 09:50:00,84.17,84.21,84.03,84.09,47679.0,83.5098,83.5495,83.3709,83.4304,47679.0
2025-03-24 09:55:00,84.09,84.18,84.04,84.16,17870.0,83.4304,83.5197,83.3808,83.4999,17870.0
2025-03-24 10:00:00,84.14,84.31,84.13,84.31,12182.0,83.48,83.6487,83.4701,83.6487,12182.0
2025-03-24 10:05:00,84.27,84.35,84.22,84.34,13488.0,83.609,83.6884,83.5594,83.6785,13488.0
2025-03-24 10:10:00,84.4,84.49,84.37,84.46,10394.0,83.738,83.8273,83.7082,83.7975,10394.0
2025-03-24 10:15:00,84.49,84.56,84.13,84.18,20066.0,83.8273,83.8967,83.4701,83.5197,20066.0
2025-03-24 10:20:00,84.2,84.21,84.04,84.08,8656.0,83.5396,83.5495,83.3808,83.4205,8656.0
2025-03-24 10:25:00,84.11,84.18,84.06,84.14,19416.0,83.4503,83.5197,83.4007,83.48,19416.0
2025-03-24 10:30:00,84.13,84.15,83.96,83.97,15622.0,83.4701,83.49,83.3014,83.3114,15622.0
2025-03-24 10:35:00,83.92,83.92,83.69,83.76,4353.0,83.2618,83.2618,83.0336,83.103,4353.0
2025-03-24 10:40:00,83.76,83.77,83.62,83.63,6866.0,83.103,83.1129,82.9641,82.974,6866.0
2025-03-24 10:45:00,83.66,83.74,83.66,83.73,5346.0,83.0038,83.0832,83.0038,83.0733,5346.0
2025-03-24 10:50:00,83.76,83.81,83.61,83.61,20181.0,83.103,83.1526,82.9542,82.9542,20181.0
2025-03-24 10:55:00,83.61,83.63,83.48,83.62,11913.0,82.9542,82.974,82.8252,82.9641,11913.0
2025-03-24 11:00:00,83.6,83.65,83.53,83.58,5074.0,82.9443,82.9939,82.8748,82.9244,5074.0
2025-03-24 11:05:00,83.58,83.59,83.27,83.27,7861.0,82.9244,82.9344,82.6169,82.6169,7861.0
2025-03-24 11:10:00,83.31,83.39,83.27,83.36,6293.0,82.6565,82.7359,82.6169,82.7062,6293.0
2025-03-24 11:15:00,83.36,83.5,83.36,83.36,11008.0,82.7062,82.8451,82.7062,82.7062,11008.0
2025-03-24 11:20:00,83.4,83.49,83.37,83.48,3774.0,82.7458,82.8351,82.7161,82.8252,3774.0
2025-03-24 11:25:00,83.44,83.45,83.27,83.27,3212.0,82.7855,82.7954,82.6169,82.6169,3212.0
2025-03-24 11:30:00,83.29,83.31,83.26,83.3,4861.0,82.6367,82.6565,82.6069,82.6466,4861.0
2025-03-24 11:35:00,83.32,83.39,83.31,83.39,5193.0,82.6665,82.7359,82.6565,82.7359,5193.0
2025-03-24 11:40:00,83.37,83.47,83.37,83.45,3943.0,82.7161,82.8153,82.7161,82.7954,3943.0
2025-03-24 11:45:00,83.45,83.45,83.38,83.39,3631.0,82.7954,82.7954,82.726,82.7359,3631.0
2025-03-24 11:50:00,83.4,83.57,83.39,83.57,5495.0,82.7458,82.9145,82.7359,82.9145,5495.0
2025-03-24 11:55:00,83.6,83.72,83.6,83.67,12472.0,82.9443,83.0633,82.9443,83.0137,12472.0
2025-03-24 12:00:00,83.67,83.68,83.57,83.59,4369.0,83.0137,83.0236,82.9145,82.9344,4369.0
2025-03-24 12:05:00,83.62,83.66,83.6,83.6,5271.0,82.9641,83.0038,82.9443,82.9443,5271.0
2025-03-24 12:10:00,83.63,83.73,83.63,83.7,6680.0,82.974,83.0733,82.974,83.0435,6680.0
2025-03-24 12:15:00,83.71,83.73,83.63,83.64,5470.0,83.0534,83.0733,82.974,82.984,5470.0
2025-03-24 12:20:00,83.63,83.7,83.61,83.68,6941.0,82.974,83.0435,82.9542,83.0236,6941.0
2025-03-24 12:25:00,83.67,83.67,83.57,83.6,8593.0,83.0137,83.0137,82.9145,82.9443,8593.0
2025-03-24 12:30:00,83.61,83.63,83.56,83.6,5565.0,82.9542,82.974,82.9046,82.9443,5565.0
2025-03-24 12:35:00,83.62,83.67,83.52,83.52,5314.0,82.9641,83.0137,82.8649,82.8649,5314.0
2025-03-24 12:40:00,83.54,83.58,83.5,83.56,6317.0,82.8847,82.9244,82.8451,82.9046,6317.0
2025-03-24 12:45:00,83.57,83.61,83.48,83.48,5572.0,82.9145,82.9542,82.8252,82.8252,5572.0
2025-03-24 12:50:00,83.5,83.5,83.41,83.44,4903.0,82.8451,82.8451,82.7558,82.7855,4903.0
2025-03-24 12:55:00,83.45,83.51,83.41,83.51,5879.0,82.7954,82.855,82.7558,82.855,5879.0
2025-03-24 13:00:00,83.51,83.53,83.46,83.5,5072.0,82.855,82.8748,82.8054,82.8451,5072.0
2025-03-24 13:05:00,83.51,83.52,83.42,83.45,5615.0,82.855,82.8649,82.7657,82.7954,5615.0
2025-03-24 13:10:00,83.45,83.5,83.45,83.47,4150.0,82.7954,82.8451,82.7954,82.8153,4150.0
2025-03-24 13:15:00,83.46,83.5,83.44,83.48,3300.0,82.8054,82.8451,82.7855,82.8252,3300.0
2025-03-24 13:20:00,83.48,83.5,83.46,83.48,4853.0,82.8252,82.8451,82.8054,82.8252,4853.0
2025-03-24 13:25:00,83.49,83.58,83.49,83.56,8754.0,82.8351,82.9244,82.8351,82.9046,8754.0
2025-03-24 13:30:00,83.58,83.7,83.58,83.65,9904.0,82.9244,83.0435,82.9244,82.9939,9904.0
2025-03-24 13:35:00,83.67,83.71,83.64,83.66,15516.0,83.0137,83.0534,82.984,83.0038,15516.0
2025-03-24 13:40:00,83.7,83.74,83.68,83.71,9945.0,83.0435,83.0832,83.0236,83.0534,9945.0
2025-03-24 13:45:00,83.71,83.75,83.7,83.74,8579.0,83.0534,83.0931,83.0435,83.0832,8579.0
2025-03-24 13:50:00,83.74,83.81,83.73,83.76,7825.0,83.0832,83.1526,83.0733,83.103,7825.0
2025-03-24 13:55:00,83.76,83.78,83.73,83.77,3385.0,83.103,83.1229,83.0733,83.1129,3385.0
2025-03-24 14:00:00,83.78,83.79,83.59,83.61,7508.0,83.1229,83.1328,82.9344,82.9542,7508.0
2025-03-24 14:05:00,83.61,83.64,83.56,83.64,6571.0,82.9542,82.984,82.9046,82.984,6571.0
2025-03-24 14:10:00,83.63,83.63,83.58,83.58,5016.0,82.974,82.974,82.9244,82.9244,5016.0
2025-03-24 14:15:00,83.59,83.6,83.54,83.56,4898.0,82.9344,82.9443,82.8847,82.9046,4898.0
2025-03-24 14:20:00,83.56,83.56,83.46,83.48,7902.0,82.9046,82.9046,82.8054,82.8252,7902.0
2025-03-24 14:25:00,83.49,83.51,83.44,83.47,9051.0,82.8351,82.855,82.7855,82.8153,9051.0
2025-03-24 14:30:00,83.48,83.51,83.44,83.45,8109.0,82.8252,82.855,82.7855,82.7954,8109.0
2025-03-24 14:35:00,83.45,83.55,83.42,83.49,11384.0,82.7954,82.8947,82.7657,82.8351,11384.0
2025-03-24 14:40:00,83.51,83.58,83.51,83.58,8150.0,82.855,82.9244,82.855,82.9244,8150.0
2025-03-24 14:45:00,83.6,83.6,83.53,83.56,8268.0,82.9443,82.9443,82.8748,82.9046,8268.0
2025-03-24 14:50:00,83.56,83.57,83.5,83.52,7929.0,82.9046,82.9145,82.8451,82.8649,7929.0
2025-03-24 14:55:00,83.52,83.54,83.49,83.52,8539.0,82.8649,82.8847,82.8351,82.8649,8539.0
2025-03-24 15:00:00,83.5,83.56,83.49,83.51,7957.0,82.8451,82.9046,82.8351,82.855,7957.0
2025-03-24 15:05:00,83.5,83.54,83.47,83.5,14681.0,82.8451,82.8847,82.8153,82.8451,14681.0
2025-03-24 15:10:00,83.49,83.54,83.46,83.47,6921.0,82.8351,82.8847,82.8054,82.8153,6921.0
2025-03-24 15:15:00,83.47,83.49,83.45,83.47,10766.0,82.8153,82.8351,82.7954,82.8153,10766.0
2025-03-24 15:20:00,83.48,83.48,83.4,83.45,11161.0,82.8252,82.8252,82.7458,82.7954,11161.0
2025-03-24 15:25:00,83.45,83.51,83.41,83.42,12278.0,82.7954,82.855,82.7558,82.7657,12278.0
2025-03-24 15:30:00,83.44,83.46,83.37,83.43,13289.0,82.7855,82.8054,82.7161,82.7756,13289.0
2025-03-24 15:35:00,83.42,83.54,83.4,83.51,19765.0,82.7657,82.8847,82.7458,82.855,19765.0
2025-03-24 15:40:00,83.52,83.52,83.4,83.49,12055.0,82.8649,82.8649,82.7458,82.8351,12055.0
2025-03-24 15:45:00,83.48,83.55,83.4,83.55,20566.0,82.8252,82.8947,82.7458,82.8947,20566.0
2025-03-24 15:50:00,83.53,83.56,83.44,83.53,42534.0,82.8748,82.9046,82.7855,82.8748,42534.0
2025-03-24 15:55:00,83.54,83.55,83.25,83.31,166240.0,82.8847,82.8947,82.597,82.6565,166240.0
2025-03-25 09:30:00,83.28,83.78,82.7,82.7,32881.0,82.6268,83.1229,82.0513,82.0513,32881.0
2025-03-25 09:35:00,82.81,82.92,82.29,82.55,19910.0,82.1605,82.2696,81.6445,81.9025,19910.0
2025-03-25 09:40:00,82.48,82.48,81.9,82.02,30198.0,81.8331,81.8331,81.2576,81.3767,30198.0
2025-03-25 09:45:00,82.08,82.2,81.94,82.14,32471.0,81.4362,81.5553,81.2973,81.4957,32471.0
2025-03-25 09:50:00,82.15,82.15,81.7,81.75,46168.0,81.5056,81.5056,81.0592,81.1088,46168.0
2025-03-25 09:55:00,81.75,81.85,81.74,81.85,32826.0,81.1088,81.208,81.0989,81.208,32826.0
2025-03-25 10:00:00,81.81,81.85,81.56,81.81,40704.0,81.1683,81.208,80.9203,81.1683,40704.0
2025-03-25 10:05:00,81.85,81.87,81.61,81.87,6849.0,81.208,81.2278,80.9699,81.2278,6849.0
2025-03-25 10:10:00,81.88,81.88,81.69,81.7,15345.0,81.2378,81.2378,81.0493,81.0592,15345.0
2025-03-25 10:15:00,81.7,81.71,81.49,81.5,10082.0,81.0592,81.0691,80.8508,80.8607,10082.0
2025-03-25 10:20:00,81.54,81.6,81.48,81.48,12532.0,80.9004,80.96,80.8409,80.8409,12532.0
2025-03-25 10:25:00,81.48,81.64,81.48,81.64,12824.0,80.8409,80.9996,80.8409,80.9996,12824.0
2025-03-25 10:30:00,81.64,81.68,81.51,81.66,7534.0,80.9996,81.0393,80.8707,81.0195,7534.0
2025-03-25 10:35:00,81.66,81.7,81.48,81.52,7670.0,81.0195,81.0592,80.8409,80.8806,7670.0
2025-03-25 10:40:00,81.52,81.52,81.43,81.44,22058.0,80.8806,80.8806,80.7913,80.8012,22058.0
2025-03-25 10:45:00,81.44,81.47,81.21,81.21,49828.0,80.8012,80.831,80.573,80.573,49828.0
2025-03-25 10:50:00,81.22,81.27,81.14,81.23,6547.0,80.5829,80.6325,80.5036,80.5929,6547.0
2025-03-25 10:55:00,81.24,81.33,81.21,81.33,6176.0,80.6028,80.6921,80.573,80.6921,6176.0
2025-03-25 11:00:00,81.3,81.33,81.26,81.28,12679.0,80.6623,80.6921,80.6226,80.6425,12679.0
2025-03-25 11:05:00,81.29,81.33,81.21,81.25,17262.0,80.6524,80.6921,80.573,80.6127,17262.0
2025-03-25 11:10:00,81.23,81.33,81.19,81.32,8946.0,80.5929,80.6921,80.5532,80.6822,8946.0
2025-03-25 11:15:00,81.32,81.32,81.24,81.27,11567.0,80.6822,80.6822,80.6028,80.6325,11567.0
2025-03-25 11:20:00,81.26,81.33,81.25,81.31,4517.0,80.6226,80.6921,80.6127,80.6722,4517.0
2025-03-25 11:25:00,81.31,81.32,81.03,81.04,9682.0,80.6722,80.6822,80.3944,80.4044,9682.0
2025-03-25 11:30:00,81.04,81.05,80.94,80.94,8118.0,80.4044,80.4143,80.3051,80.3051,8118.0
2025-03-25 11:35:00,80.94,81.05,80.93,81.05,6896.0,80.3051,80.4143,80.2952,80.4143,6896.0
2025-03-25 11:40:00,81.06,81.07,81.01,81.07,7406.0,80.4242,80.4341,80.3746,80.4341,7406.0
2025-03-25 11:45:00,81.04,81.09,81.01,81.01,4882.0,80.4044,80.454,80.3746,80.3746,4882.0
2025-03-25 11:50:00,81.01,81.03,80.99,81.01,12261.0,80.3746,80.3944,80.3547,80.3746,12261.0
2025-03-25 11:55:00,81.01,81.04,80.92,80.94,21769.0,80.3746,80.4044,80.2853,80.3051,21769.0
2025-03-25 12:00:00,80.93,80.97,80.75,80.83,8224.0,80.2952,80.3349,80.1166,80.196,8224.0
2025-03-25 12:05:00,80.82,80.82,80.73,80.79,5371.0,80.1861,80.1861,80.0968,80.1563,5371.0
2025-03-25 12:10:00,80.81,80.84,80.76,80.81,9700.0,80.1762,80.2059,80.1265,80.1762,9700.0
2025-03-25 12:15:00,80.81,80.83,80.77,80.83,9241.0,80.1762,80.196,80.1365,80.196,9241.0
2025-03-25 12:20:00,80.82,81.0,80.8,81.0,11606.0,80.1861,80.3647,80.1662,80.3647,11606.0
2025-03-25 12:25:00,80.96,81.01,80.89,81.01,9068.0,80.325,80.3746,80.2555,80.3746,9068.0
2025-03-25 12:30:00,81.01,81.1,80.99,81.05,4295.0,80.3746,80.4639,80.3547,80.4143,4295.0
2025-03-25 12:35:00,81.04,81.06,80.96,80.97,4971.0,80.4044,80.4242,80.325,80.3349,4971.0
2025-03-25 12:40:00,80.98,81.05,80.98,81.01,3365.0,80.3448,80.4143,80.3448,80.3746,3365.0
2025-03-25 12:45:00,81.0,81.01,80.96,80.96,2897.0,80.3647,80.3746,80.325,80.325,2897.0
2025-03-25 12:50:00,81.01,81.16,80.99,81.07,12980.0,80.3746,80.5234,80.3547,80.4341,12980.0
2025-03-25 12:55:00,81.06,81.09,81.04,81.06,4774.0,80.4242,80.454,80.4044,80.4242,4774.0
2025-03-25 13:00:00,81.07,81.19,81.05,81.17,50030.0,80.4341,80.5532,80.4143,80.5333,50030.0
2025-03-25 13:05:00,81.19,81.25,81.16,81.25,4636.0,80.5532,80.6127,80.5234,80.6127,4636.0
2025-03-25 13:10:00,81.23,81.24,81.06,81.1,11968.0,80.5929,80.6028,80.4242,80.4639,11968.0
2025-03-25 13:15:00,81.09,81.12,81.06,81.09,2590.0,80.454,80.4837,80.4242,80.454,2590.0
2025-03-25 13:20:00,81.09,81.14,81.06,81.14,4678.0,80.454,80.5036,80.4242,80.5036,4678.0
2025-03-25 13:25:00,81.16,81.26,81.14,81.24,6830.0,80.5234,80.6226,80.5036,80.6028,6830.0
2025-03-25 13:30:00,81.26,81.29,81.24,81.25,5536.0,80.6226,80.6524,80.6028,80.6127,5536.0
2025-03-25 13:35:00,81.24,81.29,81.21,81.26,3724.0,80.6028,80.6524,80.573,80.6226,3724.0
2025-03-25 13:40:00,81.27,81.41,81.27,81.41,54017.0,80.6325,80.7715,80.6325,80.7715,54017.0
2025-03-25 13:45:00,81.39,81.42,81.33,81.33,9866.0,80.7516,80.7814,80.6921,80.6921,9866.0
2025-03-25 13:50:00,81.33,81.5,81.32,81.46,5902.0,80.6921,80.8607,80.6822,80.8211,5902.0
2025-03-25 13:55:00,81.46,81.47,81.4,81.41,5759.0,80.8211,80.831,80.7615,80.7715,5759.0
2025-03-25 14:00:00,81.4,81.45,81.34,81.35,5216.0,80.7615,80.8111,80.702,80.7119,5216.0
2025-03-25 14:05:00,81.35,81.42,81.34,81.42,6700.0,80.7119,80.7814,80.702,80.7814,6700.0
2025-03-25 14:10:00,81.42,81.55,81.42,81.53,6955.0,80.7814,80.9104,80.7814,80.8905,6955.0
2025-03-25 14:15:00,81.53,81.54,81.45,81.49,6955.0,80.8905,80.9004,80.8111,80.8508,6955.0
2025-03-25 14:20:00,81.52,81.67,81.5,81.59,12406.0,80.8806,81.0294,80.8607,80.95,12406.0
2025-03-25 14:25:00,81.59,81.67,81.56,81.61,11807.0,80.95,81.0294,80.9203,80.9699,11807.0
2025-03-25 14:30:00,81.63,81.65,81.61,81.63,7903.0,80.9897,81.0096,80.9699,80.9897,7903.0
2025-03-25 14:35:00,81.65,81.65,81.56,81.58,9959.0,81.0096,81.0096,80.9203,80.9401,9959.0
2025-03-25 14:40:00,81.58,81.58,81.5,81.54,10587.0,80.9401,80.9401,80.8607,80.9004,10587.0
2025-03-25 14:45:00,81.53,81.6,81.49,81.5,18539.0,80.8905,80.96,80.8508,80.8607,18539.0
2025-03-25 14:50:00,81.48,81.5,81.38,81.46,12308.0,80.8409,80.8607,80.7417,80.8211,12308.0
2025-03-25 14:55:00,81.47,81.51,81.37,81.4,18408.0,80.831,80.8707,80.7318,80.7615,18408.0
2025-03-25 15:00:00,81.4,81.43,81.38,81.4,10763.0,80.7615,80.7913,80.7417,80.7615,10763.0
2025-03-25 15:05:00,81.4,81.45,81.37,81.38,21308.0,80.7615,80.8111,80.7318,80.7417,21308.0
2025-03-25 15:10:00,81.37,81.44,81.37,81.43,23815.0,80.7318,80.8012,80.7318,80.7913,23815.0
2025-03-25 15:15:00,81.44,81.44,81.37,81.41,21940.0,80.8012,80.8012,80.7318,80.7715,21940.0
2025-03-25 15:20:00,81.42,81.42,81.3,81.42,27708.0,80.7814,80.7814,80.6623,80.7814,27708.0
2025-03-25 15:25:00,81.42,81.42,81.36,81.39,15204.0,80.7814,80.7814,80.7218,80.7516,15204.0
2025-03-25 15:30:00,81.39,81.45,81.37,81.37,21917.0,80.7516,80.8111,80.7318,80.7318,21917.0
2025-03-25 15:35:00,81.37,81.47,81.17,81.46,48520.0,80.7318,80.831,80.5333,80.8211,48520.0
2025-03-25 15:40:00,81.44,81.48,81.41,81.45,20529.0,80.8012,80.8409,80.7715,80.8111,20529.0
2025-03-25 15:45:00,81.43,81.53,81.42,81.51,35423.0,80.7913,80.8905,80.7814,80.8707,35423.0
2025-03-25 15:50:00,81.5,81.5,81.32,81.42,71412.0,80.8607,80.8607,80.6822,80.7814,71412.0
2025-03-25 15:55:00,81.41,81.54,81.35,81.44,210268.0,80.7715,80.9004,80.7119,80.8012,210268.0
2025-03-26 09:30:00,81.44,81.87,81.42,81.64,25346.0,80.8012,81.2278,80.7814,80.9996,25346.0
2025-03-26 09:35:00,81.61,81.61,81.55,81.59,1224.0,80.9699,80.9699,80.9104,80.95,1224.0
2025-03-26 09:40:00,81.58,81.83,81.58,81.62,4306.0,80.9401,81.1882,80.9401,80.9798,4306.0
2025-03-26 09:45:00,81.62,81.62,81.51,81.54,7123.0,80.9798,80.9798,80.8707,80.9004,7123.0
2025-03-26 09:50:00,81.52,81.61,81.45,81.58,8261.0,80.8806,80.9699,80.8111,80.9401,8261.0
2025-03-26 09:55:00,81.63,81.71,81.34,81.48,13247.0,80.9897,81.0691,80.702,80.8409,13247.0
2025-03-26 10:00:00,81.47,81.57,81.31,81.31,10254.0,80.831,80.9302,80.6722,80.6722,10254.0
2025-03-26 10:05:00,81.36,81.46,81.32,81.35,8168.0,80.7218,80.8211,80.6822,80.7119,8168.0
2025-03-26 10:10:00,81.36,81.46,81.25,81.26,6320.0,80.7218,80.8211,80.6127,80.6226,6320.0
2025-03-26 10:15:00,81.31,81.42,81.27,81.42,19494.0,80.6722,80.7814,80.6325,80.7814,19494.0
2025-03-26 10:20:00,81.38,81.71,81.38,81.52,10703.0,80.7417,81.0691,80.7417,80.8806,10703.0
2025-03-26 10:25:00,81.52,81.59,81.44,81.5,1500.0,80.8806,80.95,80.8012,80.8607,1500.0
2025-03-26 10:30:00,81.45,81.61,81.42,81.52,9961.0,80.8111,80.9699,80.7814,80.8806,9961.0
2025-03-26 10:35:00,81.52,81.67,81.5,81.58,2587.0,80.8806,81.0294,80.8607,80.9401,2587.0
2025-03-26 10:40:00,81.61,81.66,81.5,81.53,3618.0,80.9699,81.0195,80.8607,80.8905,3618.0
2025-03-26 10:45:00,81.56,81.62,81.52,81.62,9111.0,80.9203,80.9798,80.8806,80.9798,9111.0
2025-03-26 10:50:00,81.59,81.73,81.56,81.73,14787.0,80.95,81.0889,80.9203,81.0889,14787.0
2025-03-26 10:55:00,81.74,81.79,81.66,81.69,11466.0,81.0989,81.1485,81.0195,81.0493,11466.0
2025-03-26 11:00:00,81.67,81.74,81.64,81.7,17393.0,81.0294,81.0989,80.9996,81.0592,17393.0
2025-03-26 11:05:00,81.7,81.74,81.64,81.72,6696.0,81.0592,81.0989,80.9996,81.079,6696.0
2025-03-26 11:10:00,81.75,81.77,81.67,81.68,5588.0,81.1088,81.1286,81.0294,81.0393,5588.0
2025-03-26 11:15:00,81.68,81.72,81.5,81.55,10562.0,81.0393,81.079,80.8607,80.9104,10562.0
2025-03-26 11:20:00,81.54,81.54,81.4,81.52,13273.0,80.9004,80.9004,80.7615,80.8806,13273.0
2025-03-26 11:25:00,81.5,81.55,81.44,81.48,10196.0,80.8607,80.9104,80.8012,80.8409,10196.0
2025-03-26 11:30:00,81.48,81.58,81.3,81.31,18479.0,80.8409,80.9401,80.6623,80.6722,18479.0
2025-03-26 11:35:00,81.33,81.39,81.32,81.39,3582.0,80.6921,80.7516,80.6822,80.7516,3582.0
2025-03-26 11:40:00,81.35,81.35,81.18,81.2,19498.0,80.7119,80.7119,80.5433,80.5631,19498.0
2025-03-26 11:45:00,81.2,81.3,81.2,81.24,9271.0,80.5631,80.6623,80.5631,80.6028,9271.0
2025-03-26 11:50:00,81.24,81.29,81.15,81.29,11338.0,80.6028,80.6524,80.5135,80.6524,11338.0
2025-03-26 11:55:00,81.28,81.32,81.19,81.19,4857.0,80.6425,80.6822,80.5532,80.5532,4857.0
2025-03-26 12:00:00,81.22,81.24,81.16,81.16,15331.0,80.5829,80.6028,80.5234,80.5234,15331.0
2025-03-26 12:05:00,81.16,81.21,81.14,81.14,3840.0,80.5234,80.573,80.5036,80.5036,3840.0
2025-03-26 12:10:00,81.11,81.25,81.1,81.24,4042.0,80.4738,80.6127,80.4639,80.6028,4042.0
2025-03-26 12:15:00,81.23,81.23,81.08,81.09,10821.0,80.5929,80.5929,80.444,80.454,10821.0
2025-03-26 12:20:00,81.11,81.18,81.08,81.12,6675.0,80.4738,80.5433,80.444,80.4837,6675.0
2025-03-26 12:25:00,81.12,81.2,81.12,81.2,4337.0,80.4837,80.5631,80.4837,80.5631,4337.0
2025-03-26 12:30:00,81.18,81.19,81.06,81.11,16457.0,80.5433,80.5532,80.4242,80.4738,16457.0
2025-03-26 12:35:00,81.09,81.28,81.08,81.25,34049.0,80.454,80.6425,80.444,80.6127,34049.0
2025-03-26 12:40:00,81.23,81.38,81.23,81.31,5126.0,80.5929,80.7417,80.5929,80.6722,5126.0
2025-03-26 12:45:00,81.31,81.49,81.3,81.49,18429.0,80.6722,80.8508,80.6623,80.8508,18429.0
2025-03-26 12:50:00,81.48,81.57,81.46,81.52,12097.0,80.8409,80.9302,80.8211,80.8806,12097.0
2025-03-26 12:55:00,81.5,81.54,81.48,81.49,10543.0,80.8607,80.9004,80.8409,80.8508,10543.0
2025-03-26 13:00:00,81.5,81.56,81.44,81.54,6829.0,80.8607,80.9203,80.8012,80.9004,6829.0
2025-03-26 13:05:00,81.53,81.58,81.49,81.53,6293.0,80.8905,80.9401,80.8508,80.8905,6293.0
2025-03-26 13:10:00,81.54,81.57,81.48,81.53,11102.0,80.9004,80.9302,80.8409,80.8905,11102.0
2025-03-26 13:15:00,81.52,81.57,81.48,81.54,8455.0,80.8806,80.9302,80.8409,80.9004,8455.0
2025-03-26 13:20:00,81.54,81.63,81.52,81.62,4520.0,80.9004,80.9897,80.8806,80.9798,4520.0
2025-03-26 13:25:00,81.56,81.63,81.55,81.63,9397.0,80.9203,80.9897,80.9104,80.9897,9397.0
2025-03-26 13:30:00,81.61,81.62,81.56,81.58,3423.0,80.9699,80.9798,80.9203,80.9401,3423.0
2025-03-26 13:35:00,81.57,81.61,81.55,81.55,8045.0,80.9302,80.9699,80.9104,80.9104,8045.0
2025-03-26 13:40:00,81.59,81.67,81.53,81.57,13972.0,80.95,81.0294,80.8905,80.9302,13972.0
2025-03-26 13:45:00,81.57,81.57,81.51,81.57,16966.0,80.9302,80.9302,80.8707,80.9302,16966.0
2025-03-26 13:50:00,81.56,81.58,81.36,81.48,42399.0,80.9203,80.9401,80.7218,80.8409,42399.0
2025-03-26 13:55:00,81.46,81.49,81.3,81.31,16357.0,80.8211,80.8508,80.6623,80.6722,16357.0
2025-03-26 14:00:00,81.36,81.46,81.35,81.42,5476.0,80.7218,80.8211,80.7119,80.7814,5476.0
2025-03-26 14:05:00,81.42,81.55,81.41,81.53,8081.0,80.7814,80.9104,80.7715,80.8905,8081.0
2025-03-26 14:10:00,81.57,81.58,81.51,81.53,3141.0,80.9302,80.9401,80.8707,80.8905,3141.0
2025-03-26 14:15:00,81.52,81.57,81.47,81.49,4369.0,80.8806,80.9302,80.831,80.8508,4369.0
2025-03-26 14:20:00,81.5,81.56,81.48,81.51,2563.0,80.8607,80.9203,80.8409,80.8707,2563.0
2025-03-26 14:25:00,81.53,81.56,81.48,81.48,4521.0,80.8905,80.9203,80.8409,80.8409,4521.0
2025-03-26 14:30:00,81.47,81.55,81.44,81.45,7205.0,80.831,80.9104,80.8012,80.8111,7205.0
2025-03-26 14:35:00,81.44,81.54,81.41,81.5,80103.0,80.8012,80.9004,80.7715,80.8607,80103.0
2025-03-26 14:40:00,81.5,81.53,81.48,81.52,47208.0,80.8607,80.8905,80.8409,80.8806,47208.0
2025-03-26 14:45:00,81.53,81.59,81.48,81.51,15623.0,80.8905,80.95,80.8409,80.8707,15623.0
2025-03-26 14:50:00,81.5,81.56,81.49,81.56,13603.0,80.8607,80.9203,80.8508,80.9203,13603.0
2025-03-26 14:55:00,81.55,81.59,81.55,81.58,6443.0,80.9104,80.95,80.9104,80.9401,6443.0
2025-03-26 15:00:00,81.55,81.59,81.54,81.56,13045.0,80.9104,80.95,80.9004,80.9203,13045.0
2025-03-26 15:05:00,81.55,81.61,81.54,81.57,8123.0,80.9104,80.9699,80.9004,80.9302,8123.0
2025-03-26 15:10:00,81.58,81.61,81.55,81.58,6517.0,80.9401,80.9699,80.9104,80.9401,6517.0
2025-03-26 15:15:00,81.6,81.68,81.6,81.66,5035.0,80.96,81.0393,80.96,81.0195,5035.0
2025-03-26 15:20:00,81.67,81.77,81.66,81.7,6146.0,81.0294,81.1286,81.0195,81.0592,6146.0
2025-03-26 15:25:00,81.7,81.73,81.65,81.66,6871.0,81.0592,81.0889,81.0096,81.0195,6871.0
2025-03-26 15:30:00,81.67,81.77,81.55,81.58,13982.0,81.0294,81.1286,80.9104,80.9401,13982.0
2025-03-26 15:35:00,81.58,81.61,81.55,81.56,19316.0,80.9401,80.9699,80.9104,80.9203,19316.0
2025-03-26 15:40:00,81.55,81.67,81.55,81.63,10305.0,80.9104,81.0294,80.9104,80.9897,10305.0
2025-03-26 15:45:00,81.62,81.65,81.55,81.63,18722.0,80.9798,81.0096,80.9104,80.9897,18722.0
2025-03-26 15:50:00,81.64,81.71,81.54,81.68,29385.0,80.9996,81.0691,80.9004,81.0393,29385.0
2025-03-26 15:55:00,81.65,81.65,81.46,81.52,150834.0,81.0096,81.0096,80.8211,80.8806,150834.0
2025-03-27 09:30:00,81.77,81.77,81.1,81.3,23182.0,81.1286,81.1286,80.4639,80.6623,23182.0
2025-03-27 09:35:00,81.14,81.51,81.14,81.19,11847.0,80.5036,80.8707,80.5036,80.5532,11847.0
2025-03-27 09:40:00,81.35,81.43,81.06,81.08,10921.0,80.7119,80.7913,80.4242,80.444,10921.0
2025-03-27 09:45:00,81.15,81.29,80.91,81.2,13990.0,80.5135,80.6524,80.2754,80.5631,13990.0
2025-03-27 09:50:00,81.19,81.23,81.01,81.09,15874.0,80.5532,80.5929,80.3746,80.454,15874.0
2025-03-27 09:55:00,81.16,81.19,80.95,80.97,8589.0,80.5234,80.5532,80.3151,80.3349,8589.0
2025-03-27 10:00:00,81.06,81.22,80.9,81.17,14463.0,80.4242,80.5829,80.2655,80.5333,14463.0
2025-03-27 10:05:00,81.19,81.3,81.18,81.3,6262.0,80.5532,80.6623,80.5433,80.6623,6262.0
2025-03-27 10:10:00,81.29,81.32,81.18,81.26,14914.0,80.6524,80.6822,80.5433,80.6226,14914.0
2025-03-27 10:15:00,81.22,81.26,81.1,81.2,4992.0,80.5829,80.6226,80.4639,80.5631,4992.0
2025-03-27 10:20:00,81.16,81.16,81.05,81.13,5909.0,80.5234,80.5234,80.4143,80.4936,5909.0
2025-03-27 10:25:00,81.12,81.16,81.04,81.16,8347.0,80.4837,80.5234,80.4044,80.5234,8347.0
2025-03-27 10:30:00,81.08,81.2,81.05,81.2,9189.0,80.444,80.5631,80.4143,80.5631,9189.0
2025-03-27 10:35:00,81.17,81.46,81.17,81.39,12700.0,80.5333,80.8211,80.5333,80.7516,12700.0
2025-03-27 10:40:00,81.39,81.63,81.38,81.6,18853.0,80.7516,80.9897,80.7417,80.96,18853.0
2025-03-27 10:45:00,81.69,81.7,81.5,81.55,5395.0,81.0493,81.0592,80.8607,80.9104,5395.0
2025-03-27 10:50:00,81.55,81.55,81.46,81.46,14047.0,80.9104,80.9104,80.8211,80.8211,14047.0
2025-03-27 10:55:00,81.44,81.58,81.39,81.58,8263.0,80.8012,80.9401,80.7516,80.9401,8263.0
2025-03-27 11:00:00,81.54,81.68,81.53,81.67,4515.0,80.9004,81.0393,80.8905,81.0294,4515.0
2025-03-27 11:05:00,81.64,81.64,81.51,81.55,9532.0,80.9996,80.9996,80.8707,80.9104,9532.0
2025-03-27 11:10:00,81.56,81.63,81.55,81.6,4862.0,80.9203,80.9897,80.9104,80.96,4862.0
2025-03-27 11:15:00,81.62,81.66,81.58,81.61,5697.0,80.9798,81.0195,80.9401,80.9699,5697.0
2025-03-27 11:20:00,81.62,81.66,81.57,81.62,3408.0,80.9798,81.0195,80.9302,80.9798,3408.0
2025-03-27 11:25:00,81.62,81.62,81.55,81.6,5790.0,80.9798,80.9798,80.9104,80.96,5790.0
2025-03-27 11:30:00,81.6,81.61,81.56,81.59,2339.0,80.96,80.9699,80.9203,80.95,2339.0
2025-03-27 11:35:00,81.59,81.61,81.51,81.59,17292.0,80.95,80.9699,80.8707,80.95,17292.0
2025-03-27 11:40:00,81.57,81.58,81.45,81.49,27350.0,80.9302,80.9401,80.8111,80.8508,27350.0
2025-03-27 11:45:00,81.51,81.54,81.45,81.5,50219.0,80.8707,80.9004,80.8111,80.8607,50219.0
2025-03-27 11:50:00,81.54,81.6,81.51,81.53,20626.0,80.9004,80.96,80.8707,80.8905,20626.0
2025-03-27 11:55:00,81.52,81.53,81.38,81.43,11426.0,80.8806,80.8905,80.7417,80.7913,11426.0
2025-03-27 12:00:00,81.47,81.55,81.45,81.51,13644.0,80.831,80.9104,80.8111,80.8707,13644.0
2025-03-27 12:05:00,81.55,81.56,81.43,81.48,3968.0,80.9104,80.9203,80.7913,80.8409,3968.0
2025-03-27 12:10:00,81.44,81.44,81.26,81.27,2806.0,80.8012,80.8012,80.6226,80.6325,2806.0
2025-03-27 12:15:00,81.31,81.41,81.24,81.28,19235.0,80.6722,80.7715,80.6028,80.6425,19235.0
2025-03-27 12:20:00,81.28,81.34,81.23,81.34,6584.0,80.6425,80.702,80.5929,80.702,6584.0
2025-03-27 12:25:00,81.29,81.35,81.26,81.35,9017.0,80.6524,80.7119,80.6226,80.7119,9017.0
2025-03-27 12:30:00,81.33,81.43,81.29,81.33,6187.0,80.6921,80.7913,80.6524,80.6921,6187.0
2025-03-27 12:35:00,81.32,81.35,81.28,81.3,2787.0,80.6822,80.7119,80.6425,80.6623,2787.0
2025-03-27 12:40:00,81.33,81.36,81.29,81.34,2777.0,80.6921,80.7218,80.6524,80.702,2777.0
2025-03-27 12:45:00,81.36,81.39,81.25,81.27,6760.0,80.7218,80.7516,80.6127,80.6325,6760.0
2025-03-27 12:50:00,81.27,81.29,81.19,81.24,15366.0,80.6325,80.6524,80.5532,80.6028,15366.0
2025-03-27 12:55:00,81.27,81.28,81.17,81.19,10371.0,80.6325,80.6425,80.5333,80.5532,10371.0
2025-03-27 13:00:00,81.23,81.37,81.23,81.36,8190.0,80.5929,80.7318,80.5929,80.7218,8190.0
2025-03-27 13:05:00,81.35,81.42,81.32,81.41,8264.0,80.7119,80.7814,80.6822,80.7715,8264.0
2025-03-27 13:10:00,81.42,81.46,81.41,81.46,6449.0,80.7814,80.8211,80.7715,80.8211,6449.0
2025-03-27 13:15:00,81.44,81.53,81.4,81.4,8236.0,80.8012,80.8905,80.7615,80.7615,8236.0
2025-03-27 13:20:00,81.4,81.45,81.37,81.4,6806.0,80.7615,80.8111,80.7318,80.7615,6806.0
2025-03-27 13:25:00,81.41,81.42,81.28,81.28,5464.0,80.7715,80.7814,80.6425,80.6425,5464.0
2025-03-27 13:30:00,81.31,81.32,81.27,81.28,4211.0,80.6722,80.6822,80.6325,80.6425,4211.0
2025-03-27 13:35:00,81.3,81.3,81.25,81.28,3707.0,80.6623,80.6623,80.6127,80.6425,3707.0
2025-03-27 13:40:00,81.28,81.3,81.23,81.25,16391.0,80.6425,80.6623,80.5929,80.6127,16391.0
2025-03-27 13:45:00,81.27,81.34,81.26,81.34,5238.0,80.6325,80.702,80.6226,80.702,5238.0
2025-03-27 13:50:00,81.34,81.38,81.27,81.27,5570.0,80.702,80.7417,80.6325,80.6325,5570.0
2025-03-27 13:55:00,81.25,81.27,81.12,81.14,15249.0,80.6127,80.6325,80.4837,80.5036,15249.0
2025-03-27 14:00:00,81.16,81.19,81.11,81.14,6767.0,80.5234,80.5532,80.4738,80.5036,6767.0
2025-03-27 14:05:00,81.16,81.28,81.14,81.27,5334.0,80.5234,80.6425,80.5036,80.6325,5334.0
2025-03-27 14:10:00,81.25,81.36,81.24,81.34,4810.0,80.6127,80.7218,80.6028,80.702,4810.0
2025-03-27 14:15:00,81.34,81.34,81.21,81.24,9490.0,80.702,80.702,80.573,80.6028,9490.0
2025-03-27 14:20:00,81.21,81.25,81.04,81.04,7167.0,80.573,80.6127,80.4044,80.4044,7167.0
2025-03-27 14:25:00,81.04,81.26,81.02,81.26,18094.0,80.4044,80.6226,80.3845,80.6226,18094.0
2025-03-27 14:30:00,81.25,81.25,81.01,81.02,15286.0,80.6127,80.6127,80.3746,80.3845,15286.0
2025-03-27 14:35:00,81.02,81.09,80.93,81.0,9350.0,80.3845,80.454,80.2952,80.3647,9350.0
2025-03-27 14:40:00,80.96,81.0,80.84,80.89,8609.0,80.325,80.3647,80.2059,80.2555,8609.0
2025-03-27 14:45:00,80.89,81.02,80.89,80.89,9894.0,80.2555,80.3845,80.2555,80.2555,9894.0
2025-03-27 14:50:00,80.9,80.91,80.75,80.8,10240.0,80.2655,80.2754,80.1166,80.1662,10240.0
2025-03-27 14:55:00,80.81,80.81,80.52,80.56,8909.0,80.1762,80.1762,79.8884,79.9281,8909.0
2025-03-27 15:00:00,80.6,80.8,80.59,80.8,7367.0,79.9678,80.1662,79.9579,80.1662,7367.0
2025-03-27 15:05:00,80.8,80.9,80.73,80.86,12247.0,80.1662,80.2655,80.0968,80.2258,12247.0
2025-03-27 15:10:00,80.86,80.91,80.84,80.88,9582.0,80.2258,80.2754,80.2059,80.2456,9582.0
2025-03-27 15:15:00,80.92,81.06,80.92,81.03,9545.0,80.2853,80.4242,80.2853,80.3944,9545.0
2025-03-27 15:20:00,81.03,81.13,81.01,81.1,12025.0,80.3944,80.4936,80.3746,80.4639,12025.0
2025-03-27 15:25:00,81.12,81.17,81.04,81.11,8543.0,80.4837,80.5333,80.4044,80.4738,8543.0
2025-03-27 15:30:00,81.11,81.14,81.02,81.05,15911.0,80.4738,80.5036,80.3845,80.4143,15911.0
2025-03-27 15:35:00,81.03,81.06,80.95,80.95,15542.0,80.3944,80.4242,80.3151,80.3151,15542.0
2025-03-27 15:40:00,80.97,81.04,80.92,80.99,19432.0,80.3349,80.4044,80.2853,80.3547,19432.0
2025-03-27 15:45:00,80.98,81.0,80.86,80.98,17503.0,80.3448,80.3647,80.2258,80.3448,17503.0
2025-03-27 15:50:00,81.0,81.0,80.76,80.92,57336.0,80.3647,80.3647,80.1265,80.2853,57336.0
2025-03-27 15:55:00,80.89,80.91,80.59,80.72,251302.0,80.2555,80.2754,79.9579,80.0869,251302.0
2025-03-28 09:30:00,81.17,81.28,80.76,80.79,22005.0,80.5333,80.6425,80.1265,80.1563,22005.0
2025-03-28 09:35:00,80.93,81.26,80.8,81.24,3636.0,80.2952,80.6226,80.1662,80.6028,3636.0
2025-03-28 09:40:00,81.11,81.36,81.02,81.19,3872.0,80.4738,80.7218,80.3845,80.5532,3872.0
2025-03-28 09:45:00,81.19,81.27,80.94,81.01,4089.0,80.5532,80.6325,80.3051,80.3746,4089.0
2025-03-28 09:50:00,81.01,81.32,80.91,81.21,25692.0,80.3746,80.6822,80.2754,80.573,25692.0
2025-03-28 09:55:00,81.21,81.46,81.2,81.34,11878.0,80.573,80.8211,80.5631,80.702,11878.0
2025-03-28 10:00:00,81.33,81.61,81.21,81.54,24298.0,80.6921,80.9699,80.573,80.9004,24298.0
2025-03-28 10:05:00,81.54,81.79,81.53,81.74,12306.0,80.9004,81.1485,80.8905,81.0989,12306.0
2025-03-28 10:10:00,81.75,81.88,81.73,81.8,6826.0,81.1088,81.2378,81.0889,81.1584,6826.0
2025-03-28 10:15:00,81.83,82.12,81.8,82.11,27060.0,81.1882,81.4759,81.1584,81.466,27060.0
2025-03-28 10:20:00,82.11,82.33,82.03,82.06,11566.0,81.466,81.6842,81.3866,81.4164,11566.0
2025-03-28 10:25:00,82.06,82.1,81.95,81.98,3876.0,81.4164,81.456,81.3072,81.337,3876.0
2025-03-28 10:30:00,81.98,82.03,81.85,81.86,21149.0,81.337,81.3866,81.208,81.2179,21149.0
2025-03-28 10:35:00,81.9,82.03,81.86,82.03,10264.0,81.2576,81.3866,81.2179,81.3866,10264.0
2025-03-28 10:40:00,82.08,82.23,82.03,82.17,13376.0,81.4362,81.585,81.3866,81.5255,13376.0
2025-03-28 10:45:00,82.19,82.25,82.05,82.09,9098.0,81.5453,81.6049,81.4064,81.4461,9098.0
2025-03-28 10:50:00,82.11,82.2,82.04,82.13,6344.0,81.466,81.5553,81.3965,81.4858,6344.0
2025-03-28 10:55:00,82.14,82.25,82.11,82.17,5128.0,81.4957,81.6049,81.466,81.5255,5128.0
2025-03-28 11:00:00,82.16,82.16,82.04,82.04,2120.0,81.5156,81.5156,81.3965,81.3965,2120.0
2025-03-28 11:05:00,82.04,82.16,81.99,82.08,11929.0,81.3965,81.5156,81.3469,81.4362,11929.0
2025-03-28 11:10:00,82.08,82.11,81.97,82.02,3652.0,81.4362,81.466,81.3271,81.3767,3652.0
2025-03-28 11:15:00,82.02,82.06,81.97,82.06,3228.0,81.3767,81.4164,81.3271,81.4164,3228.0
2025-03-28 11:20:00,82.02,82.13,81.98,81.98,4984.0,81.3767,81.4858,81.337,81.337,4984.0
2025-03-28 11:25:00,81.98,82.12,81.97,82.08,4174.0,81.337,81.4759,81.3271,81.4362,4174.0
2025-03-28 11:30:00,82.12,82.3,82.12,82.3,5810.0,81.4759,81.6545,81.4759,81.6545,5810.0
2025-03-28 11:35:00,82.26,82.4,82.19,82.37,14877.0,81.6148,81.7537,81.5453,81.7239,14877.0
2025-03-28 11:40:00,82.33,82.33,82.2,82.24,7515.0,81.6842,81.6842,81.5553,81.5949,7515.0
2025-03-28 11:45:00,82.21,82.27,82.21,82.23,2819.0,81.5652,81.6247,81.5652,81.585,2819.0
2025-03-28 11:50:00,82.22,82.26,82.15,82.21,5901.0,81.5751,81.6148,81.5056,81.5652,5901.0
2025-03-28 11:55:00,82.25,82.27,82.16,82.19,2219.0,81.6049,81.6247,81.5156,81.5453,2219.0
2025-03-28 12:00:00,82.19,82.25,82.19,82.23,1862.0,81.5453,81.6049,81.5453,81.585,1862.0
2025-03-28 12:05:00,82.23,82.25,82.15,82.15,1508.0,81.585,81.6049,81.5056,81.5056,1508.0
2025-03-28 12:10:00,82.13,82.21,82.11,82.16,2189.0,81.4858,81.5652,81.466,81.5156,2189.0
2025-03-28 12:15:00,82.14,82.15,82.04,82.14,5382.0,81.4957,81.5056,81.3965,81.4957,5382.0
2025-03-28 12:20:00,82.13,82.15,82.07,82.12,2090.0,81.4858,81.5056,81.4263,81.4759,2090.0
2025-03-28 12:25:00,82.11,82.12,82.03,82.03,3712.0,81.466,81.4759,81.3866,81.3866,3712.0
2025-03-28 12:30:00,82.06,82.07,81.93,81.94,3214.0,81.4164,81.4263,81.2874,81.2973,3214.0
2025-03-28 12:35:00,81.9,81.96,81.87,81.87,3483.0,81.2576,81.3171,81.2278,81.2278,3483.0
2025-03-28 12:40:00,81.87,81.98,81.87,81.92,6335.0,81.2278,81.337,81.2278,81.2775,6335.0
2025-03-28 12:45:00,81.91,82.02,81.91,82.02,4225.0,81.2675,81.3767,81.2675,81.3767,4225.0
2025-03-28 12:50:00,82.05,82.28,82.04,82.26,36154.0,81.4064,81.6346,81.3965,81.6148,36154.0
2025-03-28 12:55:00,82.25,82.27,82.05,82.05,19530.0,81.6049,81.6247,81.4064,81.4064,19530.0
2025-03-28 13:00:00,82.02,82.1,81.95,81.99,17665.0,81.3767,81.456,81.3072,81.3469,17665.0
2025-03-28 13:05:00,81.97,82.0,81.89,81.91,13494.0,81.3271,81.3568,81.2477,81.2675,13494.0
2025-03-28 13:10:00,81.87,81.96,81.87,81.92,2264.0,81.2278,81.3171,81.2278,81.2775,2264.0
2025-03-28 13:15:00,81.95,82.16,81.88,82.13,10165.0,81.3072,81.5156,81.2378,81.4858,10165.0
2025-03-28 13:20:00,82.13,82.25,82.07,82.16,20090.0,81.4858,81.6049,81.4263,81.5156,20090.0
2025-03-28 13:25:00,82.16,82.16,82.01,82.09,4281.0,81.5156,81.5156,81.3667,81.4461,4281.0
2025-03-28 13:30:00,82.09,82.16,82.03,82.06,3961.0,81.4461,81.5156,81.3866,81.4164,3961.0
2025-03-28 13:35:00,82.03,82.12,81.97,82.12,8644.0,81.3866,81.4759,81.3271,81.4759,8644.0
2025-03-28 13:40:00,82.04,82.16,82.03,82.14,22917.0,81.3965,81.5156,81.3866,81.4957,22917.0
2025-03-28 13:45:00,82.14,82.14,82.02,82.09,6044.0,81.4957,81.4957,81.3767,81.4461,6044.0
2025-03-28 13:50:00,82.08,82.11,82.03,82.11,8827.0,81.4362,81.466,81.3866,81.466,8827.0
2025-03-28 13:55:00,82.07,82.18,82.05,82.18,5730.0,81.4263,81.5354,81.4064,81.5354,5730.0
2025-03-28 14:00:00,82.18,82.23,82.1,82.11,4846.0,81.5354,81.585,81.456,81.466,4846.0
2025-03-28 14:05:00,82.11,82.11,81.96,82.08,6717.0,81.466,81.466,81.3171,81.4362,6717.0
2025-03-28 14:10:00,82.08,82.15,81.97,82.0,14893.0,81.4362,81.5056,81.3271,81.3568,14893.0
2025-03-28 14:15:00,81.97,82.0,81.93,81.94,8881.0,81.3271,81.3568,81.2874,81.2973,8881.0
2025-03-28 14:20:00,81.99,82.0,81.94,81.95,16751.0,81.3469,81.3568,81.2973,81.3072,16751.0
2025-03-28 14:25:00,81.97,82.03,81.94,82.02,7735.0,81.3271,81.3866,81.2973,81.3767,7735.0
2025-03-28 14:30:00,82.0,82.12,81.97,82.12,8793.0,81.3568,81.4759,81.3271,81.4759,8793.0
2025-03-28 14:35:00,82.09,82.12,81.98,82.01,13818.0,81.4461,81.4759,81.337,81.3667,13818.0
2025-03-28 14:40:00,82.01,82.08,82.0,82.03,7660.0,81.3667,81.4362,81.3568,81.3866,7660.0
2025-03-28 14:45:00,82.05,82.1,81.98,82.01,30933.0,81.4064,81.456,81.337,81.3667,30933.0
2025-03-28 14:50:00,82.0,82.03,81.91,82.03,10681.0,81.3568,81.3866,81.2675,81.3866,10681.0
2025-03-28 14:55:00,82.0,82.1,81.97,82.09,12404.0,81.3568,81.456,81.3271,81.4461,12404.0
2025-03-28 15:00:00,82.09,82.12,82.05,82.05,4650.0,81.4461,81.4759,81.4064,81.4064,4650.0
2025-03-28 15:05:00,82.04,82.11,82.04,82.09,10214.0,81.3965,81.466,81.3965,81.4461,10214.0
2025-03-28 15:10:00,82.09,82.15,82.03,82.15,10140.0,81.4461,81.5056,81.3866,81.5056,10140.0
2025-03-28 15:15:00,82.15,82.15,82.05,82.14,6726.0,81.5056,81.5056,81.4064,81.4957,6726.0
2025-03-28 15:20:00,82.15,82.16,82.02,82.05,6443.0,81.5056,81.5156,81.3767,81.4064,6443.0
2025-03-28 15:25:00,82.05,82.07,82.0,82.0,11308.0,81.4064,81.4263,81.3568,81.3568,11308.0
2025-03-28 15:30:00,82.0,82.06,81.94,82.0,14436.0,81.3568,81.4164,81.2973,81.3568,14436.0
2025-03-28 15:35:00,81.98,82.06,81.92,81.92,15665.0,81.337,81.4164,81.2775,81.2775,15665.0
2025-03-28 15:40:00,81.96,82.03,81.78,81.84,23016.0,81.3171,81.3866,81.1385,81.1981,23016.0
2025-03-28 15:45:00,81.85,81.86,81.69,81.84,38818.0,81.208,81.2179,81.0493,81.1981,38818.0
2025-03-28 15:50:00,81.81,81.81,81.56,81.66,39224.0,81.1683,81.1683,80.9203,81.0195,39224.0
2025-03-28 15:55:00,81.65,81.68,81.53,81.62,135259.0,81.0096,81.0393,80.8905,80.9798,135259.0
2025-03-31 09:30:00,81.4,82.62,81.32,82.62,65404.0,80.7615,81.972,80.6822,81.972,65404.0
2025-03-31 09:35:00,82.44,82.65,81.97,82.02,28757.0,81.7934,82.0017,81.3271,81.3767,28757.0
2025-03-31 09:40:00,81.98,82.14,81.78,82.09,7816.0,81.337,81.4957,81.1385,81.4461,7816.0
2025-03-31 09:45:00,82.19,82.19,81.64,81.67,8115.0,81.5453,81.5453,80.9996,81.0294,8115.0
2025-03-31 09:50:00,81.68,82.0,81.62,81.79,17521.0,81.0393,81.3568,80.9798,81.1485,17521.0
2025-03-31 09:55:00,81.79,81.83,81.51,81.77,12299.0,81.1485,81.1882,80.8707,81.1286,12299.0
2025-03-31 10:00:00,81.77,81.77,81.43,81.51,38517.0,81.1286,81.1286,80.7913,80.8707,38517.0
2025-03-31 10:05:00,81.55,81.6,81.27,81.39,13134.0,80.9104,80.96,80.6325,80.7516,13134.0
2025-03-31 10:10:00,81.4,81.4,81.1,81.18,10363.0,80.7615,80.7615,80.4639,80.5433,10363.0
2025-03-31 10:15:00,81.19,81.27,81.15,81.22,13807.0,80.5532,80.6325,80.5135,80.5829,13807.0
2025-03-31 10:20:00,81.2,81.37,81.17,81.37,12931.0,80.5631,80.7318,80.5333,80.7318,12931.0
2025-03-31 10:25:00,81.39,81.58,81.39,81.45,6000.0,80.7516,80.9401,80.7516,80.8111,6000.0
2025-03-31 10:30:00,81.47,81.67,81.46,81.58,12614.0,80.831,81.0294,80.8211,80.9401,12614.0
2025-03-31 10:35:00,81.62,81.8,81.6,81.75,11333.0,80.9798,81.1584,80.96,81.1088,11333.0
2025-03-31 10:40:00,81.75,81.85,81.7,81.83,10176.0,81.1088,81.208,81.0592,81.1882,10176.0
2025-03-31 10:45:00,81.8,81.9,81.8,81.82,7753.0,81.1584,81.2576,81.1584,81.1782,7753.0
2025-03-31 10:50:00,81.87,81.89,81.77,81.83,12118.0,81.2278,81.2477,81.1286,81.1882,12118.0
2025-03-31 10:55:00,81.82,81.92,81.79,81.92,8812.0,81.1782,81.2775,81.1485,81.2775,8812.0
2025-03-31 11:00:00,81.94,81.99,81.87,81.95,6864.0,81.2973,81.3469,81.2278,81.3072,6864.0
2025-03-31 11:05:00,81.95,81.98,81.79,81.81,19665.0,81.3072,81.337,81.1485,81.1683,19665.0
2025-03-31 11:10:00,81.81,81.89,81.81,81.88,6771.0,81.1683,81.2477,81.1683,81.2378,6771.0
2025-03-31 11:15:00,81.86,81.91,81.83,81.9,10943.0,81.2179,81.2675,81.1882,81.2576,10943.0
2025-03-31 11:20:00,81.9,81.92,81.78,81.84,11823.0,81.2576,81.2775,81.1385,81.1981,11823.0
2025-03-31 11:25:00,81.85,81.9,81.73,81.78,6904.0,81.208,81.2576,81.0889,81.1385,6904.0
2025-03-31 11:30:00,81.79,81.9,81.73,81.78,8684.0,81.1485,81.2576,81.0889,81.1385,8684.0
2025-03-31 11:35:00,81.78,81.78,81.58,81.6,5022.0,81.1385,81.1385,80.9401,80.96,5022.0
2025-03-31 11:40:00,81.58,81.61,81.36,81.36,9302.0,80.9401,80.9699,80.7218,80.7218,9302.0
2025-03-31 11:45:00,81.37,81.58,81.36,81.55,10367.0,80.7318,80.9401,80.7218,80.9104,10367.0
2025-03-31 11:50:00,81.55,81.69,81.54,81.59,9654.0,80.9104,81.0493,80.9004,80.95,9654.0
2025-03-31 11:55:00,81.59,81.61,81.53,81.58,5466.0,80.95,80.9699,80.8905,80.9401,5466.0
2025-03-31 12:00:00,81.6,81.67,81.57,81.67,11272.0,80.96,81.0294,80.9302,81.0294,11272.0
2025-03-31 12:05:00,81.67,81.73,81.53,81.54,18824.0,81.0294,81.0889,80.8905,80.9004,18824.0
2025-03-31 12:10:00,81.51,81.56,81.4,81.5,8613.0,80.8707,80.9203,80.7615,80.8607,8613.0
2025-03-31 12:15:00,81.48,81.55,81.44,81.53,6918.0,80.8409,80.9104,80.8012,80.8905,6918.0
2025-03-31 12:20:00,81.53,81.6,81.44,81.6,7095.0,80.8905,80.96,80.8012,80.96,7095.0
2025-03-31 12:25:00,81.62,81.73,81.56,81.63,10942.0,80.9798,81.0889,80.9203,80.9897,10942.0
2025-03-31 12:30:00,81.67,81.67,81.6,81.65,4593.0,81.0294,81.0294,80.96,81.0096,4593.0
2025-03-31 12:35:00,81.63,81.65,81.54,81.62,13641.0,80.9897,81.0096,80.9004,80.9798,13641.0
2025-03-31 12:40:00,81.58,81.67,81.56,81.59,9155.0,80.9401,81.0294,80.9203,80.95,9155.0
2025-03-31 12:45:00,81.6,81.7,81.6,81.63,8170.0,80.96,81.0592,80.96,80.9897,8170.0
2025-03-31 12:50:00,81.63,81.71,81.58,81.69,8026.0,80.9897,81.0691,80.9401,81.0493,8026.0
2025-03-31 12:55:00,81.69,81.69,81.5,81.51,7873.0,81.0493,81.0493,80.8607,80.8707,7873.0
2025-03-31 13:00:00,81.49,81.52,81.44,81.46,6503.0,80.8508,80.8806,80.8012,80.8211,6503.0
2025-03-31 13:05:00,81.48,81.62,81.47,81.61,4912.0,80.8409,80.9798,80.831,80.9699,4912.0
2025-03-31 13:10:00,81.62,81.71,81.58,81.67,10956.0,80.9798,81.0691,80.9401,81.0294,10956.0
2025-03-31 13:15:00,81.68,81.7,81.59,81.59,7230.0,81.0393,81.0592,80.95,80.95,7230.0
2025-03-31 13:20:00,81.6,81.6,81.49,81.49,12361.0,80.96,80.96,80.8508,80.8508,12361.0
2025-03-31 13:25:00,81.48,81.52,81.48,81.52,4412.0,80.8409,80.8806,80.8409,80.8806,4412.0
2025-03-31 13:30:00,81.49,81.61,81.49,81.59,7971.0,80.8508,80.9699,80.8508,80.95,7971.0
2025-03-31 13:35:00,81.62,81.63,81.55,81.57,7528.0,80.9798,80.9897,80.9104,80.9302,7528.0
2025-03-31 13:40:00,81.58,81.6,81.5,81.5,7165.0,80.9401,80.96,80.8607,80.8607,7165.0
2025-03-31 13:45:00,81.49,81.53,81.44,81.53,9971.0,80.8508,80.8905,80.8012,80.8905,9971.0
2025-03-31 13:50:00,81.51,81.69,81.51,81.69,6465.0,80.8707,81.0493,80.8707,81.0493,6465.0
2025-03-31 13:55:00,81.67,81.69,81.57,81.57,4754.0,81.0294,81.0493,80.9302,80.9302,4754.0
2025-03-31 14:00:00,81.58,81.85,81.57,81.76,13389.0,80.9401,81.208,80.9302,81.1187,13389.0
2025-03-31 14:05:00,81.79,82.05,81.79,82.05,6944.0,81.1485,81.4064,81.1485,81.4064,6944.0
2025-03-31 14:10:00,82.05,82.18,82.05,82.06,11637.0,81.4064,81.5354,81.4064,81.4164,11637.0
2025-03-31 14:15:00,82.03,82.07,81.99,82.06,8029.0,81.3866,81.4263,81.3469,81.4164,8029.0
2025-03-31 14:20:00,82.05,82.06,81.96,82.04,10839.0,81.4064,81.4164,81.3171,81.3965,10839.0
2025-03-31 14:25:00,82.04,82.09,82.02,82.07,8558.0,81.3965,81.4461,81.3767,81.4263,8558.0
2025-03-31 14:30:00,82.09,82.19,82.09,82.1,7958.0,81.4461,81.5453,81.4461,81.456,7958.0
2025-03-31 14:35:00,82.1,82.18,82.1,82.15,8207.0,81.456,81.5354,81.456,81.5056,8207.0
2025-03-31 14:40:00,82.16,82.22,82.09,82.09,10201.0,81.5156,81.5751,81.4461,81.4461,10201.0
2025-03-31 14:45:00,82.09,82.09,81.98,82.07,11472.0,81.4461,81.4461,81.337,81.4263,11472.0
2025-03-31 14:50:00,82.07,82.18,82.07,82.17,9831.0,81.4263,81.5354,81.4263,81.5255,9831.0
2025-03-31 14:55:00,82.17,82.21,82.04,82.1,11480.0,81.5255,81.5652,81.3965,81.456,11480.0
2025-03-31 15:00:00,82.08,82.24,82.06,82.16,13262.0,81.4362,81.5949,81.4164,81.5156,13262.0
2025-03-31 15:05:00,82.16,82.39,82.16,82.36,49654.0,81.5156,81.7438,81.5156,81.714,49654.0
2025-03-31 15:10:00,82.36,82.38,82.24,82.31,15750.0,81.714,81.7338,81.5949,81.6644,15750.0
2025-03-31 15:15:00,82.31,82.39,82.29,82.33,14002.0,81.6644,81.7438,81.6445,81.6842,14002.0
2025-03-31 15:20:00,82.35,82.52,82.35,82.49,21424.0,81.7041,81.8727,81.7041,81.843,21424.0
2025-03-31 15:25:00,82.46,82.46,82.17,82.2,14853.0,81.8132,81.8132,81.5255,81.5553,14853.0
2025-03-31 15:30:00,82.2,82.47,82.18,82.44,29501.0,81.5553,81.8231,81.5354,81.7934,29501.0
2025-03-31 15:35:00,82.46,82.5,82.35,82.39,35320.0,81.8132,81.8529,81.7041,81.7438,35320.0
2025-03-31 15:40:00,82.4,82.71,82.39,82.54,40001.0,81.7537,82.0613,81.7438,81.8926,40001.0
2025-03-31 15:45:00,82.5,82.61,82.38,82.45,25374.0,81.8529,81.962,81.7338,81.8033,25374.0
2025-03-31 15:50:00,82.48,82.48,82.16,82.31,60452.0,81.8331,81.8331,81.5156,81.6644,60452.0
2025-03-31 15:55:00,82.3,82.46,82.16,82.29,205616.0,81.6545,81.8132,81.5156,81.6445,205616.0
2025-04-01 09:30:00,82.23,82.47,82.09,82.45,59169.0,81.585,81.8231,81.4461,81.8033,59169.0
2025-04-01 09:35:00,82.48,82.54,82.21,82.34,12783.0,81.8331,81.8926,81.5652,81.6942,12783.0
2025-04-01 09:40:00,82.31,82.69,82.31,82.67,26586.0,81.6644,82.0414,81.6644,82.0216,26586.0
2025-04-01 09:45:00,82.68,83.09,82.6,82.95,26978.0,82.0315,82.4383,81.9521,82.2994,26978.0
2025-04-01 09:50:00,82.95,83.17,82.95,83.14,26504.0,82.2994,82.5176,82.2994,82.4879,26504.0
2025-04-01 09:55:00,83.09,83.13,82.72,82.72,9926.0,82.4383,82.478,82.0712,82.0712,9926.0
2025-04-01 10:00:00,82.72,82.86,82.39,82.4,17806.0,82.0712,82.2101,81.7438,81.7537,17806.0
2025-04-01 10:05:00,82.43,82.54,82.29,82.41,32650.0,81.7834,81.8926,81.6445,81.7636,32650.0
2025-04-01 10:10:00,82.37,82.42,82.08,82.24,31073.0,81.7239,81.7735,81.4362,81.5949,31073.0
2025-04-01 10:15:00,82.24,82.31,82.15,82.15,35509.0,81.5949,81.6644,81.5056,81.5056,35509.0
2025-04-01 10:20:00,82.14,82.47,82.1,82.25,26264.0,81.4957,81.8231,81.456,81.6049,26264.0
2025-04-01 10:25:00,82.29,82.48,82.23,82.32,21946.0,81.6445,81.8331,81.585,81.6743,21946.0
2025-04-01 10:30:00,82.34,82.59,82.34,82.48,6645.0,81.6942,81.9422,81.6942,81.8331,6645.0
2025-04-01 10:35:00,82.5,82.79,82.5,82.67,9951.0,81.8529,82.1406,81.8529,82.0216,9951.0
2025-04-01 10:40:00,82.66,82.78,82.66,82.73,5085.0,82.0116,82.1307,82.0116,82.0811,5085.0
2025-04-01 10:45:00,82.71,82.78,82.6,82.66,5990.0,82.0613,82.1307,81.9521,82.0116,5990.0
2025-04-01 10:50:00,82.7,82.88,82.7,82.8,5893.0,82.0513,82.2299,82.0513,82.1505,5893.0
2025-04-01 10:55:00,82.78,82.95,82.77,82.89,8523.0,82.1307,82.2994,82.1208,82.2398,8523.0
2025-04-01 11:00:00,82.89,82.91,82.83,82.89,6970.0,82.2398,82.2597,82.1803,82.2398,6970.0
2025-04-01 11:05:00,82.89,82.98,82.85,82.87,9936.0,82.2398,82.3291,82.2002,82.22,9936.0
2025-04-01 11:10:00,82.87,83.01,82.87,82.99,7138.0,82.22,82.3589,82.22,82.3391,7138.0
2025-04-01 11:15:00,82.97,82.99,82.92,82.92,8338.0,82.3192,82.3391,82.2696,82.2696,8338.0
2025-04-01 11:20:00,82.91,83.13,82.89,83.09,8481.0,82.2597,82.478,82.2398,82.4383,8481.0
2025-04-01 11:25:00,83.07,83.19,83.07,83.11,9994.0,82.4184,82.5375,82.4184,82.4581,9994.0
2025-04-01 11:30:00,83.07,83.08,82.99,83.08,4597.0,82.4184,82.4284,82.3391,82.4284,4597.0
2025-04-01 11:35:00,83.08,83.15,83.01,83.07,7669.0,82.4284,82.4978,82.3589,82.4184,7669.0
2025-04-01 11:40:00,83.1,83.11,83.02,83.11,7109.0,82.4482,82.4581,82.3688,82.4581,7109.0
2025-04-01 11:45:00,83.1,83.16,83.02,83.06,12463.0,82.4482,82.5077,82.3688,82.4085,12463.0
2025-04-01 11:50:00,83.06,83.11,82.99,83.05,19057.0,82.4085,82.4581,82.3391,82.3986,19057.0
2025-04-01 11:55:00,83.06,83.16,83.06,83.15,5787.0,82.4085,82.5077,82.4085,82.4978,5787.0
2025-04-01 12:00:00,83.15,83.28,83.08,83.23,18160.0,82.4978,82.6268,82.4284,82.5772,18160.0
2025-04-01 12:05:00,83.23,83.27,83.17,83.17,8305.0,82.5772,82.6169,82.5176,82.5176,8305.0
2025-04-01 12:10:00,83.19,83.29,83.17,83.29,5964.0,82.5375,82.6367,82.5176,82.6367,5964.0
2025-04-01 12:15:00,83.24,83.33,83.21,83.27,8793.0,82.5871,82.6764,82.5573,82.6169,8793.0
2025-04-01 12:20:00,83.26,83.31,83.18,83.25,7396.0,82.6069,82.6565,82.5276,82.597,7396.0
2025-04-01 12:25:00,83.24,83.24,82.91,82.93,7841.0,82.5871,82.5871,82.2597,82.2795,7841.0
2025-04-01 12:30:00,82.94,83.11,82.92,83.0,9515.0,82.2894,82.4581,82.2696,82.349,9515.0
2025-04-01 12:35:00,83.0,83.04,82.89,82.95,5250.0,82.349,82.3887,82.2398,82.2994,5250.0
2025-04-01 12:40:00,82.93,83.02,82.91,82.98,6806.0,82.2795,82.3688,82.2597,82.3291,6806.0
2025-04-01 12:45:00,83.01,83.01,82.9,83.01,9196.0,82.3589,82.3589,82.2498,82.3589,9196.0
2025-04-01 12:50:00,83.01,83.1,83.0,83.03,10292.0,82.3589,82.4482,82.349,82.3787,10292.0
2025-04-01 12:55:00,83.03,83.08,82.98,83.01,7597.0,82.3787,82.4284,82.3291,82.3589,7597.0
2025-04-01 13:00:00,83.02,83.05,82.97,83.0,5804.0,82.3688,82.3986,82.3192,82.349,5804.0
2025-04-01 13:05:00,82.97,82.99,82.88,82.98,7153.0,82.3192,82.3391,82.2299,82.3291,7153.0
2025-04-01 13:10:00,82.96,83.05,82.92,83.0,7837.0,82.3093,82.3986,82.2696,82.349,7837.0
2025-04-01 13:15:00,83.0,83.04,82.94,82.94,5805.0,82.349,82.3887,82.2894,82.2894,5805.0
2025-04-01 13:20:00,82.93,82.93,82.87,82.88,3822.0,82.2795,82.2795,82.22,82.2299,3822.0
2025-04-01 13:25:00,82.89,82.9,82.71,82.76,4282.0,82.2398,82.2498,82.0613,82.1109,4282.0
2025-04-01 13:30:00,82.81,82.83,82.65,82.66,4793.0,82.1605,82.1803,82.0017,82.0116,4793.0
2025-04-01 13:35:00,82.67,82.74,82.64,82.73,3246.0,82.0216,82.091,81.9918,82.0811,3246.0
2025-04-01 13:40:00,82.75,82.81,82.69,82.69,10381.0,82.1009,82.1605,82.0414,82.0414,10381.0
2025-04-01 13:45:00,82.7,82.87,82.7,82.87,4731.0,82.0513,82.22,82.0513,82.22,4731.0
2025-04-01 13:50:00,82.88,82.94,82.84,82.86,6612.0,82.2299,82.2894,82.1902,82.2101,6612.0
2025-04-01 13:55:00,82.87,82.92,82.82,82.83,10106.0,82.22,82.2696,82.1704,82.1803,10106.0
2025-04-01 14:00:00,82.81,82.83,82.76,82.83,5488.0,82.1605,82.1803,82.1109,82.1803,5488.0
2025-04-01 14:05:00,82.88,82.88,82.71,82.72,11225.0,82.2299,82.2299,82.0613,82.0712,11225.0
2025-04-01 14:10:00,82.77,82.79,82.71,82.75,5403.0,82.1208,82.1406,82.0613,82.1009,5403.0
2025-04-01 14:15:00,82.78,82.78,82.73,82.77,5317.0,82.1307,82.1307,82.0811,82.1208,5317.0
2025-04-01 14:20:00,82.77,82.79,82.7,82.7,14412.0,82.1208,82.1406,82.0513,82.0513,14412.0
2025-04-01 14:25:00,82.72,82.76,82.69,82.69,8505.0,82.0712,82.1109,82.0414,82.0414,8505.0
2025-04-01 14:30:00,82.69,82.73,82.66,82.7,6543.0,82.0414,82.0811,82.0116,82.0513,6543.0
2025-04-01 14:35:00,82.7,82.71,82.64,82.67,7656.0,82.0513,82.0613,81.9918,82.0216,7656.0
2025-04-01 14:40:00,82.67,82.73,82.67,82.71,6743.0,82.0216,82.0811,82.0216,82.0613,6743.0
2025-04-01 14:45:00,82.69,82.7,82.62,82.63,6449.0,82.0414,82.0513,81.972,81.9819,6449.0
2025-04-01 14:50:00,82.64,82.7,82.63,82.7,9198.0,81.9918,82.0513,81.9819,82.0513,9198.0
2025-04-01 14:55:00,82.69,82.83,82.69,82.82,8829.0,82.0414,82.1803,82.0414,82.1704,8829.0
2025-04-01 15:00:00,82.83,82.97,82.82,82.97,11317.0,82.1803,82.3192,82.1704,82.3192,11317.0
2025-04-01 15:05:00,82.95,83.01,82.95,82.95,8267.0,82.2994,82.3589,82.2994,82.2994,8267.0
2025-04-01 15:10:00,82.95,82.99,82.92,82.95,11807.0,82.2994,82.3391,82.2696,82.2994,11807.0
2025-04-01 15:15:00,82.96,83.09,82.92,82.96,8375.0,82.3093,82.4383,82.2696,82.3093,8375.0
2025-04-01 15:20:00,82.94,83.04,82.94,83.03,6317.0,82.2894,82.3887,82.2894,82.3787,6317.0
2025-04-01 15:25:00,83.02,83.06,82.98,83.03,8470.0,82.3688,82.4085,82.3291,82.3787,8470.0
2025-04-01 15:30:00,83.02,83.21,83.02,83.19,18936.0,82.3688,82.5573,82.3688,82.5375,18936.0
2025-04-01 15:35:00,83.19,83.24,83.14,83.23,12743.0,82.5375,82.5871,82.4879,82.5772,12743.0
2025-04-01 15:40:00,83.23,83.26,83.19,83.22,18015.0,82.5772,82.6069,82.5375,82.5673,18015.0
2025-04-01 15:45:00,83.22,83.32,83.21,83.3,22135.0,82.5673,82.6665,82.5573,82.6466,22135.0
2025-04-01 15:50:00,83.34,83.34,83.1,83.26,37499.0,82.6863,82.6863,82.4482,82.6069,37499.0
2025-04-01 15:55:00,83.26,83.38,83.14,83.23,160950.0,82.6069,82.726,82.4879,82.5772,160950.0
2025-04-02 09:30:00,82.59,82.98,82.46,82.64,29182.0,81.9422,82.3291,81.8132,81.9918,29182.0
2025-04-02 09:35:00,82.64,82.64,82.27,82.6,9484.0,81.9918,81.9918,81.6247,81.9521,9484.0
2025-04-02 09:40:00,82.71,82.96,82.55,82.59,7656.0,82.0613,82.3093,81.9025,81.9422,7656.0
2025-04-02 09:45:00,82.58,82.74,82.4,82.73,6209.0,81.9323,82.091,81.7537,82.0811,6209.0
2025-04-02 09:50:00,82.76,82.93,82.75,82.88,20550.0,82.1109,82.2795,82.1009,82.2299,20550.0
2025-04-02 09:55:00,82.86,83.08,82.85,83.03,3911.0,82.2101,82.4284,82.2002,82.3787,3911.0
2025-04-02 10:00:00,83.08,83.13,82.99,83.06,8842.0,82.4284,82.478,82.3391,82.4085,8842.0
2025-04-02 10:05:00,83.11,83.17,83.1,83.16,4278.0,82.4581,82.5176,82.4482,82.5077,4278.0
2025-04-02 10:10:00,83.22,83.36,83.17,83.27,8484.0,82.5673,82.7062,82.5176,82.6169,8484.0
2025-04-02 10:15:00,83.25,83.47,83.25,83.46,5717.0,82.597,82.8153,82.597,82.8054,5717.0
2025-04-02 10:20:00,83.47,83.6,83.43,83.46,33711.0,82.8153,82.9443,82.7756,82.8054,33711.0
2025-04-02 10:25:00,83.5,83.52,83.39,83.46,9107.0,82.8451,82.8649,82.7359,82.8054,9107.0
2025-04-02 10:30:00,83.43,83.5,83.42,83.47,5622.0,82.7756,82.8451,82.7657,82.8153,5622.0
2025-04-02 10:35:00,83.46,83.53,83.43,83.49,10597.0,82.8054,82.8748,82.7756,82.8351,10597.0
2025-04-02 10:40:00,83.53,83.54,83.42,83.46,5909.0,82.8748,82.8847,82.7657,82.8054,5909.0
2025-04-02 10:45:00,83.46,83.57,83.42,83.53,19749.0,82.8054,82.9145,82.7657,82.8748,19749.0
2025-04-02 10:50:00,83.55,83.71,83.52,83.6,21321.0,82.8947,83.0534,82.8649,82.9443,21321.0
2025-04-02 10:55:00,83.6,83.74,83.6,83.73,13019.0,82.9443,83.0832,82.9443,83.0733,13019.0
2025-04-02 11:00:00,83.71,83.73,83.61,83.67,11332.0,83.0534,83.0733,82.9542,83.0137,11332.0
2025-04-02 11:05:00,83.7,83.73,83.66,83.7,7626.0,83.0435,83.0733,83.0038,83.0435,7626.0
2025-04-02 11:10:00,83.7,83.8,83.7,83.76,8747.0,83.0435,83.1427,83.0435,83.103,8747.0
2025-04-02 11:15:00,83.77,83.79,83.71,83.77,4233.0,83.1129,83.1328,83.0534,83.1129,4233.0
2025-04-02 11:20:00,83.78,83.83,83.77,83.81,2218.0,83.1229,83.1725,83.1129,83.1526,2218.0
2025-04-02 11:25:00,83.81,83.91,83.81,83.9,5724.0,83.1526,83.2518,83.1526,83.2419,5724.0
2025-04-02 11:30:00,83.93,83.97,83.92,83.94,5489.0,83.2717,83.3114,83.2618,83.2816,5489.0
2025-04-02 11:35:00,83.94,83.94,83.85,83.86,4626.0,83.2816,83.2816,83.1923,83.2022,4626.0
2025-04-02 11:40:00,83.81,83.81,83.63,83.63,4630.0,83.1526,83.1526,82.974,82.974,4630.0
2025-04-02 11:45:00,83.67,83.67,83.55,83.58,6619.0,83.0137,83.0137,82.8947,82.9244,6619.0
2025-04-02 11:50:00,83.57,83.59,83.5,83.59,4940.0,82.9145,82.9344,82.8451,82.9344,4940.0
2025-04-02 11:55:00,83.59,83.62,83.54,83.59,4523.0,82.9344,82.9641,82.8847,82.9344,4523.0
2025-04-02 12:00:00,83.6,83.6,83.49,83.52,2712.0,82.9443,82.9443,82.8351,82.8649,2712.0
2025-04-02 12:05:00,83.49,83.57,83.49,83.51,4125.0,82.8351,82.9145,82.8351,82.855,4125.0
2025-04-02 12:10:00,83.57,83.58,83.55,83.58,1371.0,82.9145,82.9244,82.8947,82.9244,1371.0
2025-04-02 12:15:00,83.6,83.63,83.56,83.57,7196.0,82.9443,82.974,82.9046,82.9145,7196.0
2025-04-02 12:20:00,83.56,83.57,83.5,83.5,1345.0,82.9046,82.9145,82.8451,82.8451,1345.0
2025-04-02 12:25:00,83.51,83.58,83.45,83.57,6353.0,82.855,82.9244,82.7954,82.9145,6353.0
2025-04-02 12:30:00,83.59,83.66,83.56,83.65,8784.0,82.9344,83.0038,82.9046,82.9939,8784.0
2025-04-02 12:35:00,83.66,83.71,83.64,83.71,6773.0,83.0038,83.0534,82.984,83.0534,6773.0
2025-04-02 12:40:00,83.71,83.76,83.7,83.76,1937.0,83.0534,83.103,83.0435,83.103,1937.0
2025-04-02 12:45:00,83.75,83.76,83.64,83.75,94149.0,83.0931,83.103,82.984,83.0931,94149.0
2025-04-02 12:50:00,83.72,83.8,83.7,83.75,62894.0,83.0633,83.1427,83.0435,83.0931,62894.0
2025-04-02 12:55:00,83.75,83.78,83.73,83.78,3011.0,83.0931,83.1229,83.0733,83.1229,3011.0
2025-04-02 13:00:00,83.78,83.78,83.71,83.72,70334.0,83.1229,83.1229,83.0534,83.0633,70334.0
2025-04-02 13:05:00,83.72,83.74,83.63,83.68,23631.0,83.0633,83.0832,82.974,83.0236,23631.0
2025-04-02 13:10:00,83.69,83.9,83.69,83.85,11589.0,83.0336,83.2419,83.0336,83.1923,11589.0
2025-04-02 13:15:00,83.84,83.85,83.79,83.85,6462.0,83.1824,83.1923,83.1328,83.1923,6462.0
2025-04-02 13:20:00,83.8,83.89,83.79,83.89,8048.0,83.1427,83.232,83.1328,83.232,8048.0
2025-04-02 13:25:00,83.89,83.92,83.83,83.83,4239.0,83.232,83.2618,83.1725,83.1725,4239.0
2025-04-02 13:30:00,83.84,83.88,83.66,83.71,10422.0,83.1824,83.2221,83.0038,83.0534,10422.0
2025-04-02 13:35:00,83.71,83.76,83.68,83.72,8324.0,83.0534,83.103,83.0236,83.0633,8324.0
2025-04-02 13:40:00,83.73,83.73,83.52,83.53,5445.0,83.0733,83.0733,82.8649,82.8748,5445.0
2025-04-02 13:45:00,83.53,83.6,83.51,83.59,16536.0,82.8748,82.9443,82.855,82.9344,16536.0
2025-04-02 13:50:00,83.59,83.62,83.48,83.62,14593.0,82.9344,82.9641,82.8252,82.9641,14593.0
2025-04-02 13:55:00,83.59,83.63,83.58,83.61,10390.0,82.9344,82.974,82.9244,82.9542,10390.0
2025-04-02 14:00:00,83.63,83.69,83.61,83.66,24984.0,82.974,83.0336,82.9542,83.0038,24984.0
2025-04-02 14:05:00,83.65,83.67,83.59,83.65,10096.0,82.9939,83.0137,82.9344,82.9939,10096.0
2025-04-02 14:10:00,83.65,83.65,83.59,83.62,4356.0,82.9939,82.9939,82.9344,82.9641,4356.0
2025-04-02 14:15:00,83.61,83.61,83.45,83.48,27705.0,82.9542,82.9542,82.7954,82.8252,27705.0
2025-04-02 14:20:00,83.48,83.51,83.41,83.42,34174.0,82.8252,82.855,82.7558,82.7657,34174.0
2025-04-02 14:25:00,83.42,83.54,83.33,83.33,25910.0,82.7657,82.8847,82.6764,82.6764,25910.0
2025-04-02 14:30:00,83.33,83.39,83.33,83.37,10894.0,82.6764,82.7359,82.6764,82.7161,10894.0
2025-04-02 14:35:00,83.38,83.48,83.38,83.44,9984.0,82.726,82.8252,82.726,82.7855,9984.0
2025-04-02 14:40:00,83.44,83.46,83.42,83.43,10514.0,82.7855,82.8054,82.7657,82.7756,10514.0
2025-04-02 14:45:00,83.44,83.44,83.35,83.39,14195.0,82.7855,82.7855,82.6962,82.7359,14195.0
2025-04-02 14:50:00,83.38,83.39,83.16,83.23,20638.0,82.726,82.7359,82.5077,82.5772,20638.0
2025-04-02 14:55:00,83.23,83.23,82.97,83.0,15271.0,82.5772,82.5772,82.3192,82.349,15271.0
2025-04-02 15:00:00,83.0,83.32,83.0,83.31,11823.0,82.349,82.6665,82.349,82.6565,11823.0
2025-04-02 15:05:00,83.33,83.34,83.23,83.27,25078.0,82.6764,82.6863,82.5772,82.6169,25078.0
2025-04-02 15:10:00,83.27,83.29,83.21,83.23,25730.0,82.6169,82.6367,82.5573,82.5772,25730.0
2025-04-02 15:15:00,83.23,83.36,83.22,83.3,15164.0,82.5772,82.7062,82.5673,82.6466,15164.0
2025-04-02 15:20:00,83.3,83.47,83.29,83.39,14944.0,82.6466,82.8153,82.6367,82.7359,14944.0
2025-04-02 15:25:00,83.39,83.44,83.3,83.3,14067.0,82.7359,82.7855,82.6466,82.6466,14067.0
2025-04-02 15:30:00,83.29,83.54,83.28,83.54,35623.0,82.6367,82.8847,82.6268,82.8847,35623.0
2025-04-02 15:35:00,83.52,83.53,83.42,83.49,24456.0,82.8649,82.8748,82.7657,82.8351,24456.0
2025-04-02 15:40:00,83.49,83.67,83.49,83.67,20826.0,82.8351,83.0137,82.8351,83.0137,20826.0
2025-04-02 15:45:00,83.67,83.77,83.6,83.73,43632.0,83.0137,83.1129,82.9443,83.0733,43632.0
2025-04-02 15:50:00,83.71,83.79,83.6,83.77,61525.0,83.0534,83.1328,82.9443,83.1129,61525.0
2025-04-02 15:55:00,83.77,83.86,83.68,83.78,186101.0,83.1129,83.2022,83.0236,83.1229,186101.0
2025-04-03 09:30:00,82.75,83.07,82.45,82.78,42436.0,82.1009,82.4184,81.8033,82.1307,42436.0
2025-04-03 09:35:00,82.67,82.81,82.37,82.65,29721.0,82.0216,82.1605,81.7239,82.0017,29721.0
2025-04-03 09:40:00,82.65,83.28,82.65,83.13,6267.0,82.0017,82.6268,82.0017,82.478,6267.0
2025-04-03 09:45:00,83.04,83.04,82.78,82.99,9252.0,82.3887,82.3887,82.1307,82.3391,9252.0
2025-04-03 09:50:00,83.04,83.53,82.89,82.89,18322.0,82.3887,82.8748,82.2398,82.2398,18322.0
2025-04-03 09:55:00,82.89,83.12,82.75,82.98,14282.0,82.2398,82.468,82.1009,82.3291,14282.0
2025-04-03 10:00:00,82.85,83.05,82.4,82.47,18330.0,82.2002,82.3986,81.7537,81.8231,18330.0
2025-04-03 10:05:00,82.47,82.64,82.36,82.44,9481.0,81.8231,81.9918,81.714,81.7934,9481.0
2025-04-03 10:10:00,82.37,82.46,82.27,82.31,11757.0,81.7239,81.8132,81.6247,81.6644,11757.0
2025-04-03 10:15:00,82.31,82.33,82.06,82.09,9175.0,81.6644,81.6842,81.4164,81.4461,9175.0
2025-04-03 10:20:00,82.15,82.18,81.94,82.12,7002.0,81.5056,81.5354,81.2973,81.4759,7002.0
2025-04-03 10:25:00,82.12,82.41,82.04,82.33,14334.0,81.4759,81.7636,81.3965,81.6842,14334.0
2025-04-03 10:30:00,82.26,82.54,82.22,82.31,15262.0,81.6148,81.8926,81.5751,81.6644,15262.0
2025-04-03 10:35:00,82.38,82.53,82.25,82.42,11945.0,81.7338,81.8827,81.6049,81.7735,11945.0
2025-04-03 10:40:00,82.38,82.38,82.11,82.23,11114.0,81.7338,81.7338,81.466,81.585,11114.0
2025-04-03 10:45:00,82.22,82.34,82.21,82.23,21389.0,81.5751,81.6942,81.5652,81.585,21389.0
2025-04-03 10:50:00,82.27,82.31,82.18,82.2,16276.0,81.6247,81.6644,81.5354,81.5553,16276.0
2025-04-03 10:55:00,82.2,82.21,82.04,82.09,22878.0,81.5553,81.5652,81.3965,81.4461,22878.0
2025-04-03 11:00:00,82.05,82.15,82.01,82.14,29680.0,81.4064,81.5056,81.3667,81.4957,29680.0
2025-04-03 11:05:00,82.11,82.11,82.0,82.05,15142.0,81.466,81.466,81.3568,81.4064,15142.0
2025-04-03 11:10:00,82.01,82.19,81.97,82.16,20614.0,81.3667,81.5453,81.3271,81.5156,20614.0
2025-04-03 11:15:00,82.12,82.19,82.05,82.1,12956.0,81.4759,81.5453,81.4064,81.456,12956.0
2025-04-03 11:20:00,82.1,82.11,81.99,82.03,15451.0,81.456,81.466,81.3469,81.3866,15451.0
2025-04-03 11:25:00,82.03,82.03,81.86,81.99,11386.0,81.3866,81.3866,81.2179,81.3469,11386.0
2025-04-03 11:30:00,81.97,82.04,81.82,81.94,17659.0,81.3271,81.3965,81.1782,81.2973,17659.0
2025-04-03 11:35:00,81.95,81.96,81.86,81.93,6177.0,81.3072,81.3171,81.2179,81.2874,6177.0
2025-04-03 11:40:00,81.99,82.12,81.98,82.11,12998.0,81.3469,81.4759,81.337,81.466,12998.0
2025-04-03 11:45:00,82.12,82.17,82.01,82.05,9190.0,81.4759,81.5255,81.3667,81.4064,9190.0
2025-04-03 11:50:00,82.05,82.06,81.94,81.95,11003.0,81.4064,81.4164,81.2973,81.3072,11003.0
2025-04-03 11:55:00,81.99,82.3,81.99,82.25,6985.0,81.3469,81.6545,81.3469,81.6049,6985.0
2025-04-03 12:00:00,82.25,82.34,82.24,82.26,11591.0,81.6049,81.6942,81.5949,81.6148,11591.0
2025-04-03 12:05:00,82.28,82.39,82.25,82.26,6967.0,81.6346,81.7438,81.6049,81.6148,6967.0
2025-04-03 12:10:00,82.23,82.27,82.15,82.26,4212.0,81.585,81.6247,81.5056,81.6148,4212.0
2025-04-03 12:15:00,82.26,82.26,82.03,82.03,8424.0,81.6148,81.6148,81.3866,81.3866,8424.0
2025-04-03 12:20:00,82.06,82.08,81.93,82.0,9455.0,81.4164,81.4362,81.2874,81.3568,9455.0
2025-04-03 12:25:00,81.99,82.2,81.86,82.2,10712.0,81.3469,81.5553,81.2179,81.5553,10712.0
2025-04-03 12:30:00,82.21,82.21,81.93,81.96,12646.0,81.5652,81.5652,81.2874,81.3171,12646.0
2025-04-03 12:35:00,81.97,82.01,81.89,81.98,8861.0,81.3271,81.3667,81.2477,81.337,8861.0
2025-04-03 12:40:00,81.99,82.06,81.99,82.0,6201.0,81.3469,81.4164,81.3469,81.3568,6201.0
2025-04-03 12:45:00,81.95,82.02,81.91,82.02,6744.0,81.3072,81.3767,81.2675,81.3767,6744.0
2025-04-03 12:50:00,82.04,82.04,81.84,81.86,6604.0,81.3965,81.3965,81.1981,81.2179,6604.0
2025-04-03 12:55:00,81.83,81.91,81.8,81.83,7394.0,81.1882,81.2675,81.1584,81.1882,7394.0
2025-04-03 13:00:00,81.83,81.86,81.66,81.69,5968.0,81.1882,81.2179,81.0195,81.0493,5968.0
2025-04-03 13:05:00,81.69,81.74,81.6,81.6,5887.0,81.0493,81.0989,80.96,80.96,5887.0
2025-04-03 13:10:00,81.6,81.77,81.53,81.75,5829.0,80.96,81.1286,80.8905,81.1088,5829.0
2025-04-03 13:15:00,81.75,81.86,81.7,81.85,10272.0,81.1088,81.2179,81.0592,81.208,10272.0
2025-04-03 13:20:00,81.89,81.89,81.66,81.72,9916.0,81.2477,81.2477,81.0195,81.079,9916.0
2025-04-03 13:25:00,81.74,81.84,81.7,81.77,9935.0,81.0989,81.1981,81.0592,81.1286,9935.0
2025-04-03 13:30:00,81.79,81.81,81.69,81.77,7364.0,81.1485,81.1683,81.0493,81.1286,7364.0
2025-04-03 13:35:00,81.76,81.85,81.75,81.83,7823.0,81.1187,81.208,81.1088,81.1882,7823.0
2025-04-03 13:40:00,81.86,81.87,81.77,81.83,6806.0,81.2179,81.2278,81.1286,81.1882,6806.0
2025-04-03 13:45:00,81.85,81.88,81.71,81.77,10035.0,81.208,81.2378,81.0691,81.1286,10035.0
2025-04-03 13:50:00,81.77,81.78,81.67,81.72,10510.0,81.1286,81.1385,81.0294,81.079,10510.0
2025-04-03 13:55:00,81.72,81.81,81.64,81.73,13298.0,81.079,81.1683,80.9996,81.0889,13298.0
2025-04-03 14:00:00,81.74,81.89,81.73,81.83,10191.0,81.0989,81.2477,81.0889,81.1882,10191.0
2025-04-03 14:05:00,81.79,81.86,81.75,81.82,8720.0,81.1485,81.2179,81.1088,81.1782,8720.0
2025-04-03 14:10:00,81.86,82.0,81.79,81.97,12355.0,81.2179,81.3568,81.1485,81.3271,12355.0
2025-04-03 14:15:00,81.97,82.13,81.97,82.1,8801.0,81.3271,81.4858,81.3271,81.456,8801.0
2025-04-03 14:20:00,82.09,82.1,81.97,81.97,8055.0,81.4461,81.456,81.3271,81.3271,8055.0
2025-04-03 14:25:00,81.98,82.01,81.9,81.99,9639.0,81.337,81.3667,81.2576,81.3469,9639.0
2025-04-03 14:30:00,82.0,82.0,81.76,81.77,12407.0,81.3568,81.3568,81.1187,81.1286,12407.0
2025-04-03 14:35:00,81.79,82.01,81.75,82.0,14921.0,81.1485,81.3667,81.1088,81.3568,14921.0
2025-04-03 14:40:00,82.01,82.16,81.96,82.13,18252.0,81.3667,81.5156,81.3171,81.4858,18252.0
2025-04-03 14:45:00,82.09,82.12,82.0,82.06,8757.0,81.4461,81.4759,81.3568,81.4164,8757.0
2025-04-03 14:50:00,82.11,82.11,81.88,81.94,12838.0,81.466,81.466,81.2378,81.2973,12838.0
2025-04-03 14:55:00,81.93,82.03,81.91,81.99,11681.0,81.2874,81.3866,81.2675,81.3469,11681.0
2025-04-03 15:00:00,81.98,82.0,81.84,81.87,12823.0,81.337,81.3568,81.1981,81.2278,12823.0
2025-04-03 15:05:00,81.87,81.95,81.85,81.94,16742.0,81.2278,81.3072,81.208,81.2973,16742.0
2025-04-03 15:10:00,81.97,81.97,81.78,81.81,15657.0,81.3271,81.3271,81.1385,81.1683,15657.0
2025-04-03 15:15:00,81.8,81.82,81.66,81.81,16851.0,81.1584,81.1782,81.0195,81.1683,16851.0
2025-04-03 15:20:00,81.82,81.93,81.75,81.9,13417.0,81.1782,81.2874,81.1088,81.2576,13417.0
2025-04-03 15:25:00,81.92,82.02,81.82,82.0,26126.0,81.2775,81.3767,81.1782,81.3568,26126.0
2025-04-03 15:30:00,82.04,82.09,81.8,81.87,22576.0,81.3965,81.4461,81.1584,81.2278,22576.0
2025-04-03 15:35:00,81.86,81.9,81.72,81.79,16658.0,81.2179,81.2576,81.079,81.1485,16658.0
2025-04-03 15:40:00,81.8,82.07,81.75,82.02,23695.0,81.1584,81.4263,81.1088,81.3767,23695.0
2025-04-03 15:45:00,82.01,82.01,81.72,81.84,32173.0,81.3667,81.3667,81.079,81.1981,32173.0
2025-04-03 15:50:00,81.78,81.84,81.57,81.61,43579.0,81.1385,81.1981,80.9302,80.9699,43579.0
2025-04-03 15:55:00,81.6,81.74,81.35,81.47,311319.0,80.96,81.0989,80.7119,80.831,311319.0
2025-04-04 09:30:00,81.31,82.36,81.31,81.63,96379.0,80.6722,81.714,80.6722,80.9897,96379.0
2025-04-04 09:35:00,81.62,81.64,80.29,80.39,40261.0,80.9798,80.9996,79.6602,79.7595,40261.0
2025-04-04 09:40:00,80.35,80.64,80.13,80.33,66907.0,79.7198,80.0075,79.5015,79.6999,66907.0
2025-04-04 09:45:00,80.37,80.85,80.21,80.53,74745.0,79.7396,80.2158,79.5809,79.8984,74745.0
2025-04-04 09:50:00,80.53,80.87,80.48,80.73,37952.0,79.8984,80.2357,79.8487,80.0968,37952.0
2025-04-04 09:55:00,80.69,80.81,80.39,80.66,19724.0,80.0571,80.1762,79.7595,80.0273,19724.0
2025-04-04 10:00:00,80.63,80.73,79.91,79.98,19878.0,79.9976,80.0968,79.2832,79.3527,19878.0
2025-04-04 10:05:00,79.91,80.0,79.46,79.67,28564.0,79.2832,79.3725,78.8367,79.0451,28564.0
2025-04-04 10:10:00,79.61,79.61,79.21,79.37,30782.0,78.9856,78.9856,78.5887,78.7475,30782.0
2025-04-04 10:15:00,79.37,79.44,79.13,79.13,15140.0,78.7475,78.8169,78.5093,78.5093,15140.0
2025-04-04 10:20:00,79.13,79.25,79.04,79.24,14889.0,78.5093,78.6284,78.42,78.6185,14889.0
2025-04-04 10:25:00,79.23,79.52,79.23,79.38,20641.0,78.6085,78.8963,78.6085,78.7574,20641.0
2025-04-04 10:30:00,79.34,79.58,79.18,79.2,9580.0,78.7177,78.9558,78.5589,78.5788,9580.0
2025-04-04 10:35:00,79.26,79.49,79.18,79.48,15745.0,78.6383,78.8665,78.5589,78.8566,15745.0
2025-04-04 10:40:00,79.48,79.56,79.22,79.46,15911.0,78.8566,78.936,78.5986,78.8367,15911.0
2025-04-04 10:45:00,79.4,79.4,78.99,79.14,30157.0,78.7772,78.7772,78.3704,78.5193,30157.0
2025-04-04 10:50:00,79.09,79.74,79.05,79.64,26679.0,78.4696,79.1145,78.43,79.0153,26679.0
2025-04-04 10:55:00,79.68,79.91,79.51,79.67,35561.0,79.055,79.2832,78.8864,79.0451,35561.0
2025-04-04 11:00:00,79.68,79.84,79.29,79.79,34438.0,79.055,79.2138,78.6681,79.1642,34438.0
2025-04-04 11:05:00,79.79,79.81,79.38,79.38,31072.0,79.1642,79.184,78.7574,78.7574,31072.0
2025-04-04 11:10:00,79.42,79.74,79.33,79.58,19561.0,78.7971,79.1145,78.7078,78.9558,19561.0
2025-04-04 11:15:00,79.57,79.88,79.53,79.54,13547.0,78.9459,79.2535,78.9062,78.9161,13547.0
2025-04-04 11:20:00,79.47,79.78,79.44,79.69,11058.0,78.8467,79.1542,78.8169,79.0649,11058.0
2025-04-04 11:25:00,79.69,79.69,79.13,79.14,23748.0,79.0649,79.0649,78.5093,78.5193,23748.0
2025-04-04 11:30:00,79.2,79.38,78.92,78.98,10702.0,78.5788,78.7574,78.301,78.3605,10702.0
2025-04-04 11:35:00,78.97,78.99,78.76,78.82,7570.0,78.3506,78.3704,78.1422,78.2018,7570.0
2025-04-04 11:40:00,78.83,78.96,78.7,78.95,9390.0,78.2117,78.3407,78.0827,78.3307,9390.0
2025-04-04 11:45:00,78.93,78.99,78.79,78.83,14839.0,78.3109,78.3704,78.172,78.2117,14839.0
2025-04-04 11:50:00,78.83,78.88,78.55,78.65,20981.0,78.2117,78.2613,77.9339,78.0331,20981.0
2025-04-04 11:55:00,78.7,78.8,78.46,78.51,19690.0,78.0827,78.1819,77.8446,77.8942,19690.0
2025-04-04 12:00:00,78.48,78.71,78.46,78.67,15818.0,77.8644,78.0926,77.8446,78.0529,15818.0
2025-04-04 12:05:00,78.67,79.16,78.65,78.75,32001.0,78.0529,78.5391,78.0331,78.1323,32001.0
2025-04-04 12:10:00,78.79,78.99,78.61,78.78,19820.0,78.172,78.3704,77.9934,78.1621,19820.0
2025-04-04 12:15:00,78.78,78.86,78.47,78.57,22502.0,78.1621,78.2415,77.8545,77.9537,22502.0
2025-04-04 12:20:00,78.6,78.68,78.22,78.24,16481.0,77.9835,78.0629,77.6065,77.6263,16481.0
2025-04-04 12:25:00,78.29,78.34,78.22,78.23,8987.0,77.6759,77.7255,77.6065,77.6164,8987.0
2025-04-04 12:30:00,78.19,78.23,77.91,77.91,24777.0,77.5767,77.6164,77.2989,77.2989,24777.0
2025-04-04 12:35:00,77.98,78.4,77.98,78.25,16493.0,77.3684,77.7851,77.3684,77.6362,16493.0
2025-04-04 12:40:00,78.29,78.29,78.11,78.11,6695.0,77.6759,77.6759,77.4973,77.4973,6695.0
2025-04-04 12:45:00,78.11,78.11,77.85,78.0,13497.0,77.4973,77.4973,77.2394,77.3882,13497.0
2025-04-04 12:50:00,77.98,78.13,77.95,78.12,8715.0,77.3684,77.5172,77.3386,77.5073,8715.0
2025-04-04 12:55:00,78.06,78.25,78.02,78.04,12325.0,77.4477,77.6362,77.408,77.4279,12325.0
2025-04-04 13:00:00,78.0,78.27,77.99,78.09,9399.0,77.3882,77.6561,77.3783,77.4775,9399.0
2025-04-04 13:05:00,78.09,78.12,77.98,78.06,12642.0,77.4775,77.5073,77.3684,77.4477,12642.0
2025-04-04 13:10:00,78.01,78.03,77.62,77.62,7480.0,77.3981,77.418,77.0112,77.0112,7480.0
2025-04-04 13:15:00,77.64,77.64,77.28,77.48,14855.0,77.031,77.031,76.6738,76.8723,14855.0
2025-04-04 13:20:00,77.49,77.7,77.46,77.7,7491.0,76.8822,77.0906,76.8524,77.0906,7491.0
2025-04-04 13:25:00,77.7,77.88,77.67,77.67,7456.0,77.0906,77.2691,77.0608,77.0608,7456.0
2025-04-04 13:30:00,77.67,77.88,77.59,77.76,9128.0,77.0608,77.2691,76.9814,77.1501,9128.0
2025-04-04 13:35:00,77.7,78.13,77.69,77.92,18165.0,77.0906,77.5172,77.0806,77.3088,18165.0
2025-04-04 13:40:00,77.97,78.11,77.89,77.92,13255.0,77.3584,77.4973,77.2791,77.3088,13255.0
2025-04-04 13:45:00,77.96,78.08,77.85,77.96,10030.0,77.3485,77.4676,77.2394,77.3485,10030.0
2025-04-04 13:50:00,77.93,77.93,77.71,77.79,5591.0,77.3187,77.3187,77.1005,77.1798,5591.0
2025-04-04 13:55:00,77.72,77.84,77.69,77.84,12710.0,77.1104,77.2295,77.0806,77.2295,12710.0
2025-04-04 14:00:00,77.85,77.95,77.58,77.62,5568.0,77.2394,77.3386,76.9715,77.0112,5568.0
2025-04-04 14:05:00,77.63,77.73,77.4,77.46,5208.0,77.0211,77.1203,76.7929,76.8524,5208.0
2025-04-04 14:10:00,77.42,77.46,77.28,77.38,5841.0,76.8127,76.8524,76.6738,76.7731,5841.0
2025-04-04 14:15:00,77.33,77.33,77.09,77.12,9613.0,76.7235,76.7235,76.4853,76.5151,9613.0
2025-04-04 14:20:00,77.12,77.2,76.91,77.15,21268.0,76.5151,76.5945,76.3067,76.5449,21268.0
2025-04-04 14:25:00,77.14,77.22,77.04,77.15,30421.0,76.5349,76.6143,76.4357,76.5449,30421.0
2025-04-04 14:30:00,77.15,77.37,77.08,77.28,52559.0,76.5449,76.7631,76.4754,76.6738,52559.0
2025-04-04 14:35:00,77.31,77.35,77.11,77.14,90862.0,76.7036,76.7433,76.5052,76.5349,90862.0
2025-04-04 14:40:00,77.15,77.33,77.04,77.19,116826.0,76.5449,76.7235,76.4357,76.5846,116826.0
2025-04-04 14:45:00,77.19,77.34,77.11,77.19,67940.0,76.5846,76.7334,76.5052,76.5846,67940.0
2025-04-04 14:50:00,77.19,77.41,77.02,77.41,67868.0,76.5846,76.8028,76.4159,76.8028,67868.0
2025-04-04 14:55:00,77.42,77.59,77.34,77.45,52058.0,76.8127,76.9814,76.7334,76.8425,52058.0
2025-04-04 15:00:00,77.45,77.67,77.37,77.52,58332.0,76.8425,77.0608,76.7631,76.912,58332.0
2025-04-04 15:05:00,77.52,77.76,77.43,77.68,25661.0,76.912,77.1501,76.8227,77.0707,25661.0
2025-04-04 15:10:00,77.68,77.93,77.58,77.81,25884.0,77.0707,77.3187,76.9715,77.1997,25884.0
2025-04-04 15:15:00,77.83,77.9,77.68,77.76,33734.0,77.2195,77.289,77.0707,77.1501,33734.0
2025-04-04 15:20:00,77.72,78.24,77.71,78.22,56854.0,77.1104,77.6263,77.1005,77.6065,56854.0
2025-04-04 15:25:00,78.23,78.3,77.92,78.02,40458.0,77.6164,77.6858,77.3088,77.408,40458.0
2025-04-04 15:30:00,77.98,78.68,77.92,78.68,54627.0,77.3684,78.0629,77.3088,78.0629,54627.0
2025-04-04 15:35:00,78.68,78.68,78.2,78.31,47078.0,78.0629,78.0629,77.5866,77.6958,47078.0
2025-04-04 15:40:00,78.33,78.41,78.16,78.3,42122.0,77.7156,77.795,77.5469,77.6858,42122.0
2025-04-04 15:45:00,78.3,78.48,77.99,78.19,68289.0,77.6858,77.8644,77.3783,77.5767,68289.0
2025-04-04 15:50:00,78.18,78.27,77.78,77.85,105820.0,77.5668,77.6561,77.1699,77.2394,105820.0
2025-04-04 15:55:00,77.86,78.0,77.69,77.74,387298.0,77.2493,77.3882,77.0806,77.1302,387298.0
2025-04-07 09:30:00,76.61,76.89,75.2,75.64,89320.0,76.0091,76.2869,74.6102,75.0467,89320.0
2025-04-07 09:35:00,75.47,75.54,74.67,75.2,23493.0,74.878,74.9475,74.0843,74.6102,23493.0
2025-04-07 09:40:00,75.19,75.55,74.76,75.18,26709.0,74.6002,74.9574,74.1736,74.5903,26709.0
2025-04-07 09:45:00,75.06,75.88,74.89,75.72,43025.0,74.4713,75.2848,74.3026,75.1261,43025.0
2025-04-07 09:50:00,75.72,75.91,75.48,75.78,29792.0,75.1261,75.3146,74.888,75.1856,29792.0
2025-04-07 09:55:00,75.7,76.24,75.39,76.24,13221.0,75.1062,75.642,74.7987,75.642,13221.0
2025-04-07 10:00:00,76.23,76.58,75.9,76.42,55017.0,75.6321,75.9793,75.3047,75.8206,55017.0
2025-04-07 10:05:00,76.37,76.43,75.53,75.53,17458.0,75.771,75.8305,74.9376,74.9376,17458.0
2025-04-07 10:10:00,75.63,78.23,75.56,78.01,258082.0,75.0368,77.6164,74.9673,77.3981,258082.0
2025-04-07 10:15:00,78.02,79.0,77.81,78.46,80978.0,77.408,78.3804,77.1997,77.8446,80978.0
2025-04-07 10:20:00,78.53,78.53,76.42,76.47,92038.0,77.914,77.914,75.8206,75.8702,92038.0
2025-04-07 10:25:00,76.47,77.05,76.23,76.26,34372.0,75.8702,76.4456,75.6321,75.6618,34372.0
2025-04-07 10:30:00,76.25,77.0,76.0,76.88,55356.0,75.6519,76.396,75.4039,76.277,55356.0
2025-04-07 10:35:00,76.84,76.93,75.85,75.9,85821.0,76.2373,76.3266,75.2551,75.3047,85821.0
2025-04-07 10:40:00,75.85,76.35,75.79,76.35,21070.0,75.2551,75.7511,75.1955,75.7511,21070.0
2025-04-07 10:45:00,76.23,76.69,76.21,76.56,23193.0,75.6321,76.0885,75.6122,75.9595,23193.0
2025-04-07 10:50:00,76.64,77.28,76.57,77.17,23062.0,76.0389,76.6738,75.9694,76.5647,23062.0
2025-04-07 10:55:00,77.17,77.35,76.81,76.91,21139.0,76.5647,76.7433,76.2075,76.3067,21139.0
2025-04-07 11:00:00,76.88,77.68,76.73,77.4,19494.0,76.277,77.0707,76.1282,76.7929,19494.0
2025-04-07 11:05:00,77.32,77.44,76.65,76.73,27666.0,76.7135,76.8326,76.0488,76.1282,27666.0
2025-04-07 11:10:00,76.73,76.98,76.01,76.15,24332.0,76.1282,76.3762,75.4138,75.5527,24332.0
2025-04-07 11:15:00,76.08,76.41,75.55,76.19,35558.0,75.4833,75.8107,74.9574,75.5924,35558.0
2025-04-07 11:20:00,76.29,76.61,75.92,75.92,43812.0,75.6916,76.0091,75.3245,75.3245,43812.0
2025-04-07 11:25:00,75.91,76.13,75.69,75.75,18562.0,75.3146,75.5329,75.0963,75.1558,18562.0
2025-04-07 11:30:00,75.74,76.16,75.74,76.16,19167.0,75.1459,75.5626,75.1459,75.5626,19167.0
2025-04-07 11:35:00,76.15,76.63,76.1,76.45,29448.0,75.5527,76.0289,75.5031,75.8504,29448.0
2025-04-07 11:40:00,76.4,77.14,76.39,77.0,20281.0,75.8007,76.5349,75.7908,76.396,20281.0
2025-04-07 11:45:00,77.01,77.08,76.58,76.88,23545.0,76.406,76.4754,75.9793,76.277,23545.0
2025-04-07 11:50:00,76.89,77.17,76.74,76.83,18432.0,76.2869,76.5647,76.1381,76.2274,18432.0
2025-04-07 11:55:00,76.83,77.13,76.69,76.88,26631.0,76.2274,76.525,76.0885,76.277,26631.0
2025-04-07 12:00:00,76.81,77.03,76.6,77.03,20631.0,76.2075,76.4258,75.9992,76.4258,20631.0
2025-04-07 12:05:00,76.97,77.12,76.68,76.72,9939.0,76.3663,76.5151,76.0786,76.1182,9939.0
2025-04-07 12:10:00,76.72,76.75,76.41,76.63,15202.0,76.1182,76.148,75.8107,76.0289,15202.0
2025-04-07 12:15:00,76.67,76.87,76.46,76.84,16763.0,76.0686,76.2671,75.8603,76.2373,16763.0
2025-04-07 12:20:00,76.83,76.86,76.38,76.6,16820.0,76.2274,76.2571,75.7809,75.9992,16820.0
2025-04-07 12:25:00,76.61,77.1,76.6,76.92,18433.0,76.0091,76.4953,75.9992,76.3167,18433.0
2025-04-07 12:30:00,76.86,77.03,76.77,76.88,30796.0,76.2571,76.4258,76.1678,76.277,30796.0
2025-04-07 12:35:00,76.86,76.9,76.71,76.73,15705.0,76.2571,76.2968,76.1083,76.1282,15705.0
2025-04-07 12:40:00,76.77,76.89,76.21,76.34,10995.0,76.1678,76.2869,75.6122,75.7412,10995.0
2025-04-07 12:45:00,76.22,76.24,75.91,75.99,9501.0,75.6222,75.642,75.3146,75.394,9501.0
2025-04-07 12:50:00,76.05,76.29,75.98,76.27,18336.0,75.4535,75.6916,75.384,75.6718,18336.0
2025-04-07 12:55:00,76.2,76.25,75.89,76.12,12997.0,75.6023,75.6519,75.2947,75.5229,12997.0
2025-04-07 13:00:00,76.07,77.07,76.07,76.22,38693.0,75.4733,76.4655,75.4733,75.6222,38693.0
2025-04-07 13:05:00,76.25,76.38,76.05,76.28,15739.0,75.6519,75.7809,75.4535,75.6817,15739.0
2025-04-07 13:10:00,76.22,76.88,76.19,76.87,14906.0,75.6222,76.277,75.5924,76.2671,14906.0
2025-04-07 13:15:00,76.86,77.08,76.76,76.91,14717.0,76.2571,76.4754,76.1579,76.3067,14717.0
2025-04-07 13:20:00,76.97,77.12,76.78,76.94,16075.0,76.3663,76.5151,76.1778,76.3365,16075.0
2025-04-07 13:25:00,77.03,77.34,76.98,77.33,14597.0,76.4258,76.7334,76.3762,76.7235,14597.0
2025-04-07 13:30:00,77.25,77.25,76.8,76.98,21655.0,76.6441,76.6441,76.1976,76.3762,21655.0
2025-04-07 13:35:00,77.05,77.46,76.98,77.42,16533.0,76.4456,76.8524,76.3762,76.8127,16533.0
2025-04-07 13:40:00,77.32,77.44,77.15,77.44,9927.0,76.7135,76.8326,76.5449,76.8326,9927.0
2025-04-07 13:45:00,77.41,77.73,77.05,77.51,26323.0,76.8028,77.1203,76.4456,76.902,26323.0
2025-04-07 13:50:00,77.56,77.82,77.5,77.7,32059.0,76.9516,77.2096,76.8921,77.0906,32059.0
2025-04-07 13:55:00,77.67,77.93,77.53,77.91,21888.0,77.0608,77.3187,76.9219,77.2989,21888.0
2025-04-07 14:00:00,77.91,78.15,77.73,77.85,14360.0,77.2989,77.537,77.1203,77.2394,14360.0
2025-04-07 14:05:00,77.85,78.09,77.4,78.06,27233.0,77.2394,77.4775,76.7929,77.4477,27233.0
2025-04-07 14:10:00,78.05,78.17,77.8,78.0,13301.0,77.4378,77.5569,77.1898,77.3882,13301.0
2025-04-07 14:15:00,78.0,78.28,77.98,78.2,13820.0,77.3882,77.666,77.3684,77.5866,13820.0
2025-04-07 14:20:00,78.22,78.41,78.03,78.38,15963.0,77.6065,77.795,77.418,77.7652,15963.0
2025-04-07 14:25:00,78.34,78.34,77.85,77.92,15819.0,77.7255,77.7255,77.2394,77.3088,15819.0
2025-04-07 14:30:00,77.93,78.15,77.73,77.73,20952.0,77.3187,77.537,77.1203,77.1203,20952.0
2025-04-07 14:35:00,77.73,77.91,77.69,77.78,15567.0,77.1203,77.2989,77.0806,77.1699,15567.0
2025-04-07 14:40:00,77.78,77.93,77.6,77.6,14030.0,77.1699,77.3187,76.9913,76.9913,14030.0
2025-04-07 14:45:00,77.58,77.89,77.42,77.71,15042.0,76.9715,77.2791,76.8127,77.1005,15042.0
2025-04-07 14:50:00,77.63,77.72,77.33,77.34,26198.0,77.0211,77.1104,76.7235,76.7334,26198.0
2025-04-07 14:55:00,77.34,77.5,77.18,77.41,19574.0,76.7334,76.8921,76.5746,76.8028,19574.0
2025-04-07 15:00:00,77.41,77.73,77.18,77.32,21996.0,76.8028,77.1203,76.5746,76.7135,21996.0
2025-04-07 15:05:00,77.28,77.32,76.94,76.95,32623.0,76.6738,76.7135,76.3365,76.3464,32623.0
2025-04-07 15:10:00,76.98,77.16,76.91,77.07,19337.0,76.3762,76.5548,76.3067,76.4655,19337.0
2025-04-07 15:15:00,77.07,77.33,76.85,77.29,31054.0,76.4655,76.7235,76.2472,76.6838,31054.0
2025-04-07 15:20:00,77.3,77.32,76.93,77.01,27996.0,76.6937,76.7135,76.3266,76.406,27996.0
2025-04-07 15:25:00,77.03,77.06,76.79,76.87,36431.0,76.4258,76.4556,76.1877,76.2671,36431.0
2025-04-07 15:30:00,76.91,77.58,76.86,77.5,44412.0,76.3067,76.9715,76.2571,76.8921,44412.0
2025-04-07 15:35:00,77.48,77.54,77.1,77.13,67416.0,76.8723,76.9318,76.4953,76.525,67416.0
2025-04-07 15:40:00,77.13,77.21,76.61,76.65,70847.0,76.525,76.6044,76.0091,76.0488,70847.0
2025-04-07 15:45:00,76.64,76.84,76.48,76.76,73503.0,76.0389,76.2373,75.8801,76.1579,73503.0
2025-04-07 15:50:00,76.72,76.96,76.57,76.79,75535.0,76.1182,76.3564,75.9694,76.1877,75535.0
2025-04-07 15:55:00,76.8,77.19,76.78,77.12,214313.0,76.1976,76.5846,76.1778,76.5151,214313.0
2025-04-08 09:30:00,79.2,79.69,78.77,78.77,84286.0,78.5788,79.0649,78.1522,78.1522,84286.0
2025-04-08 09:35:00,78.78,78.87,78.21,78.87,15299.0,78.1621,78.2514,77.5966,78.2514,15299.0
2025-04-08 09:40:00,78.93,79.42,78.72,78.87,17763.0,78.3109,78.7971,78.1025,78.2514,17763.0
2025-04-08 09:45:00,78.87,79.08,78.69,78.76,15206.0,78.2514,78.4597,78.0728,78.1422,15206.0
2025-04-08 09:50:00,78.86,79.36,78.66,79.17,35701.0,78.2415,78.7375,78.043,78.549,35701.0
2025-04-08 09:55:00,79.25,79.55,79.15,79.19,42464.0,78.6284,78.926,78.5292,78.5689,42464.0
2025-04-08 10:00:00,79.3,79.4,78.95,78.97,24732.0,78.678,78.7772,78.3307,78.3506,24732.0
2025-04-08 10:05:00,78.97,79.62,78.97,79.58,47875.0,78.3506,78.9955,78.3506,78.9558,47875.0
2025-04-08 10:10:00,79.62,79.7,79.4,79.58,43233.0,78.9955,79.0749,78.7772,78.9558,43233.0
2025-04-08 10:15:00,79.61,79.83,79.61,79.7,87171.0,78.9856,79.2038,78.9856,79.0749,87171.0
2025-04-08 10:20:00,79.67,79.91,79.61,79.7,34605.0,79.0451,79.2832,78.9856,79.0749,34605.0
2025-04-08 10:25:00,79.86,79.93,79.54,79.71,12100.0,79.2336,79.3031,78.9161,79.0848,12100.0
2025-04-08 10:30:00,79.73,79.83,79.59,79.75,7323.0,79.1046,79.2038,78.9657,79.1245,7323.0
2025-04-08 10:35:00,79.69,79.71,79.5,79.64,12649.0,79.0649,79.0848,78.8764,79.0153,12649.0
2025-04-08 10:40:00,79.63,79.72,79.48,79.48,63161.0,79.0054,79.0947,78.8566,78.8566,63161.0
2025-04-08 10:45:00,79.45,79.54,79.15,79.29,15344.0,78.8268,78.9161,78.5292,78.6681,15344.0
2025-04-08 10:50:00,79.29,79.32,79.16,79.28,12235.0,78.6681,78.6978,78.5391,78.6582,12235.0
2025-04-08 10:55:00,79.22,79.22,79.0,79.12,16072.0,78.5986,78.5986,78.3804,78.4994,16072.0
2025-04-08 11:00:00,79.12,79.31,79.03,79.28,21112.0,78.4994,78.6879,78.4101,78.6582,21112.0
2025-04-08 11:05:00,79.22,79.24,79.09,79.21,8226.0,78.5986,78.6185,78.4696,78.5887,8226.0
2025-04-08 11:10:00,79.29,79.29,78.95,79.04,21087.0,78.6681,78.6681,78.3307,78.42,21087.0
2025-04-08 11:15:00,79.04,79.28,78.93,79.28,41958.0,78.42,78.6582,78.3109,78.6582,41958.0
2025-04-08 11:20:00,79.3,79.31,78.93,78.98,34256.0,78.678,78.6879,78.3109,78.3605,34256.0
2025-04-08 11:25:00,78.97,79.04,78.86,78.92,18527.0,78.3506,78.42,78.2415,78.301,18527.0
2025-04-08 11:30:00,78.9,79.2,78.75,79.16,52847.0,78.2811,78.5788,78.1323,78.5391,52847.0
2025-04-08 11:35:00,79.17,79.74,79.16,79.55,34011.0,78.549,79.1145,78.5391,78.926,34011.0
2025-04-08 11:40:00,79.55,79.66,79.48,79.53,13960.0,78.926,79.0352,78.8566,78.9062,13960.0
2025-04-08 11:45:00,79.54,79.6,79.15,79.18,14406.0,78.9161,78.9756,78.5292,78.5589,14406.0
2025-04-08 11:50:00,79.18,79.21,79.0,79.18,44451.0,78.5589,78.5887,78.3804,78.5589,44451.0
2025-04-08 11:55:00,79.19,79.45,79.18,79.33,39987.0,78.5689,78.8268,78.5589,78.7078,39987.0
2025-04-08 12:00:00,79.33,79.54,79.28,79.5,10189.0,78.7078,78.9161,78.6582,78.8764,10189.0
2025-04-08 12:05:00,79.45,79.55,79.33,79.39,9050.0,78.8268,78.926,78.7078,78.7673,9050.0
2025-04-08 12:10:00,79.47,79.68,79.47,79.57,13594.0,78.8467,79.055,78.8467,78.9459,13594.0
2025-04-08 12:15:00,79.56,79.56,79.39,79.44,12047.0,78.936,78.936,78.7673,78.8169,12047.0
2025-04-08 12:20:00,79.45,79.46,79.3,79.38,12575.0,78.8268,78.8367,78.678,78.7574,12575.0
2025-04-08 12:25:00,79.39,79.53,79.32,79.5,15900.0,78.7673,78.9062,78.6978,78.8764,15900.0
2025-04-08 12:30:00,79.5,79.65,79.2,79.4,30379.0,78.8764,79.0253,78.5788,78.7772,30379.0
2025-04-08 12:35:00,79.49,79.49,79.08,79.16,13195.0,78.8665,78.8665,78.4597,78.5391,13195.0
2025-04-08 12:40:00,79.17,79.17,78.97,79.08,8405.0,78.549,78.549,78.3506,78.4597,8405.0
2025-04-08 12:45:00,79.08,79.32,78.98,79.16,17185.0,78.4597,78.6978,78.3605,78.5391,17185.0
2025-04-08 12:50:00,79.21,79.23,78.89,79.0,14179.0,78.5887,78.6085,78.2712,78.3804,14179.0
2025-04-08 12:55:00,79.04,79.14,78.73,78.73,14935.0,78.42,78.5193,78.1125,78.1125,14935.0
2025-04-08 13:00:00,78.75,78.78,78.43,78.75,23516.0,78.1323,78.1621,77.8148,78.1323,23516.0
2025-04-08 13:05:00,78.82,78.87,78.39,78.41,9300.0,78.2018,78.2514,77.7751,77.795,9300.0
2025-04-08 13:10:00,78.45,78.47,78.24,78.46,16245.0,77.8347,77.8545,77.6263,77.8446,16245.0
2025-04-08 13:15:00,78.45,78.52,78.27,78.38,16642.0,77.8347,77.9041,77.6561,77.7652,16642.0
2025-04-08 13:20:00,78.32,78.32,78.11,78.21,10986.0,77.7057,77.7057,77.4973,77.5966,10986.0
2025-04-08 13:25:00,78.17,78.31,77.96,78.02,28144.0,77.5569,77.6958,77.3485,77.408,28144.0
2025-04-08 13:30:00,78.06,78.07,77.81,77.92,35933.0,77.4477,77.4576,77.1997,77.3088,35933.0
2025-04-08 13:35:00,77.99,78.3,77.98,78.19,69916.0,77.3783,77.6858,77.3684,77.5767,69916.0
2025-04-08 13:40:00,78.27,78.74,78.24,78.54,20342.0,77.6561,78.1224,77.6263,77.924,20342.0
2025-04-08 13:45:00,78.53,78.54,78.22,78.25,7679.0,77.914,77.924,77.6065,77.6362,7679.0
2025-04-08 13:50:00,78.2,78.34,78.08,78.18,19064.0,77.5866,77.7255,77.4676,77.5668,19064.0
2025-04-08 13:55:00,78.17,78.52,78.17,78.52,13069.0,77.5569,77.9041,77.5569,77.9041,13069.0
2025-04-08 14:00:00,78.5,78.55,78.38,78.43,9918.0,77.8843,77.9339,77.7652,77.8148,9918.0
2025-04-08 14:05:00,78.41,78.42,78.08,78.17,14033.0,77.795,77.8049,77.4676,77.5569,14033.0
2025-04-08 14:10:00,78.18,78.22,77.89,77.9,21753.0,77.5668,77.6065,77.2791,77.289,21753.0
2025-04-08 14:15:00,77.9,78.2,77.82,78.16,11454.0,77.289,77.5866,77.2096,77.5469,11454.0
2025-04-08 14:20:00,78.15,78.15,77.87,77.94,11235.0,77.537,77.537,77.2592,77.3287,11235.0
2025-04-08 14:25:00,77.92,77.92,77.54,77.54,6641.0,77.3088,77.3088,76.9318,76.9318,6641.0
2025-04-08 14:30:00,77.62,78.29,77.62,77.94,23586.0,77.0112,77.6759,77.0112,77.3287,23586.0
2025-04-08 14:35:00,77.91,77.93,77.62,77.85,11756.0,77.2989,77.3187,77.0112,77.2394,11756.0
2025-04-08 14:40:00,77.85,77.86,77.66,77.71,9318.0,77.2394,77.2493,77.0509,77.1005,9318.0
2025-04-08 14:45:00,77.72,78.02,77.68,77.98,25791.0,77.1104,77.408,77.0707,77.3684,25791.0
2025-04-08 14:50:00,77.98,78.11,77.92,78.01,11007.0,77.3684,77.4973,77.3088,77.3981,11007.0
2025-04-08 14:55:00,78.05,78.06,77.87,77.91,12547.0,77.4378,77.4477,77.2592,77.2989,12547.0
2025-04-08 15:00:00,77.9,77.94,77.81,77.93,23179.0,77.289,77.3287,77.1997,77.3187,23179.0
2025-04-08 15:05:00,77.89,77.91,77.42,77.43,22711.0,77.2791,77.2989,76.8127,76.8227,22711.0
2025-04-08 15:10:00,77.45,77.59,77.37,77.44,14292.0,76.8425,76.9814,76.7631,76.8326,14292.0
2025-04-08 15:15:00,77.44,77.55,77.22,77.35,14569.0,76.8326,76.9417,76.6143,76.7433,14569.0
2025-04-08 15:20:00,77.4,77.51,77.27,77.51,18294.0,76.7929,76.902,76.6639,76.902,18294.0
2025-04-08 15:25:00,77.51,77.79,77.43,77.63,39901.0,76.902,77.1798,76.8227,77.0211,39901.0
2025-04-08 15:30:00,77.62,77.63,77.46,77.47,38714.0,77.0112,77.0211,76.8524,76.8624,38714.0
2025-04-08 15:35:00,77.46,77.46,76.87,76.91,53560.0,76.8524,76.8524,76.2671,76.3067,53560.0
2025-04-08 15:40:00,76.93,77.27,76.72,76.77,66458.0,76.3266,76.6639,76.1182,76.1678,66458.0
2025-04-08 15:45:00,76.79,76.9,76.6,76.6,56738.0,76.1877,76.2968,75.9992,75.9992,56738.0
2025-04-08 15:50:00,76.67,77.59,76.59,77.59,129295.0,76.0686,76.9814,75.9893,76.9814,129295.0
2025-04-08 15:55:00,77.56,77.83,77.41,77.73,307527.0,76.9516,77.2195,76.8028,77.1203,307527.0
2025-04-09 09:30:00,77.51,77.65,76.99,77.12,44069.0,76.902,77.0409,76.3861,76.5151,44069.0
2025-04-09 09:35:00,77.1,77.34,76.77,77.27,7666.0,76.4953,76.7334,76.1678,76.6639,7666.0
2025-04-09 09:40:00,77.26,78.0,77.25,77.88,51666.0,76.654,77.3882,76.6441,77.2691,51666.0
2025-04-09 09:45:00,77.81,78.1,77.57,77.9,69100.0,77.1997,77.4874,76.9616,77.289,69100.0
2025-04-09 09:50:00,77.9,77.97,77.68,77.88,87881.0,77.289,77.3584,77.0707,77.2691,87881.0
2025-04-09 09:55:00,77.88,77.88,77.58,77.75,15458.0,77.2691,77.2691,76.9715,77.1402,15458.0
2025-04-09 10:00:00,77.72,77.94,77.58,77.58,24766.0,77.1104,77.3287,76.9715,76.9715,24766.0
2025-04-09 10:05:00,77.58,77.58,76.94,77.05,6526.0,76.9715,76.9715,76.3365,76.4456,6526.0
2025-04-09 10:10:00,77.05,77.24,76.62,76.62,10435.0,76.4456,76.6342,76.019,76.019,10435.0
2025-04-09 10:15:00,76.73,76.82,76.52,76.63,12779.0,76.1282,76.2175,75.9198,76.0289,12779.0
2025-04-09 10:20:00,76.58,76.64,76.15,76.49,28631.0,75.9793,76.0389,75.5527,75.89,28631.0
2025-04-09 10:25:00,76.46,76.46,76.13,76.37,9289.0,75.8603,75.8603,75.5329,75.771,9289.0
2025-04-09 10:30:00,76.36,76.76,76.28,76.66,21423.0,75.7611,76.1579,75.6817,76.0587,21423.0
2025-04-09 10:35:00,76.65,76.85,76.56,76.56,6979.0,76.0488,76.2472,75.9595,75.9595,6979.0
2025-04-09 10:40:00,76.52,76.56,76.17,76.17,4838.0,75.9198,75.9595,75.5726,75.5726,4838.0
2025-04-09 10:45:00,76.16,76.4,75.92,75.92,14282.0,75.5626,75.8007,75.3245,75.3245,14282.0
2025-04-09 10:50:00,75.97,75.97,75.46,75.67,18945.0,75.3741,75.3741,74.8681,75.0765,18945.0
2025-04-09 10:55:00,75.72,75.76,75.17,75.24,27318.0,75.1261,75.1658,74.5804,74.6498,27318.0
2025-04-09 11:00:00,75.24,75.6,75.21,75.55,16342.0,74.6498,75.007,74.6201,74.9574,16342.0
2025-04-09 11:05:00,75.53,76.02,75.45,75.84,28845.0,74.9376,75.4237,74.8582,75.2451,28845.0
2025-04-09 11:10:00,75.84,76.02,75.71,75.96,13684.0,75.2451,75.4237,75.1162,75.3642,13684.0
2025-04-09 11:15:00,75.92,76.36,75.86,76.34,48763.0,75.3245,75.7611,75.265,75.7412,48763.0
2025-04-09 11:20:00,76.31,76.68,76.3,76.5,35391.0,75.7115,76.0786,75.7015,75.9,35391.0
2025-04-09 11:25:00,76.46,76.58,76.41,76.51,36314.0,75.8603,75.9793,75.8107,75.9099,36314.0
2025-04-09 11:30:00,76.5,76.63,76.16,76.19,49013.0,75.9,76.0289,75.5626,75.5924,49013.0
2025-04-09 11:35:00,76.19,76.39,76.07,76.26,44775.0,75.5924,75.7908,75.4733,75.6618,44775.0
2025-04-09 11:40:00,76.23,76.25,76.0,76.06,32189.0,75.6321,75.6519,75.4039,75.4634,32189.0
2025-04-09 11:45:00,76.12,76.53,76.12,76.43,24370.0,75.5229,75.9297,75.5229,75.8305,24370.0
2025-04-09 11:50:00,76.4,76.55,76.17,76.17,25530.0,75.8007,75.9496,75.5726,75.5726,25530.0
2025-04-09 11:55:00,76.17,76.25,75.96,76.11,19749.0,75.5726,75.6519,75.3642,75.513,19749.0
2025-04-09 12:00:00,76.11,76.2,75.97,76.15,13867.0,75.513,75.6023,75.3741,75.5527,13867.0
2025-04-09 12:05:00,76.13,76.42,76.13,76.42,22940.0,75.5329,75.8206,75.5329,75.8206,22940.0
2025-04-09 12:10:00,76.38,76.92,76.36,76.87,33645.0,75.7809,76.3167,75.7611,76.2671,33645.0
2025-04-09 12:15:00,76.81,76.92,76.71,76.85,12141.0,76.2075,76.3167,76.1083,76.2472,12141.0
2025-04-09 12:20:00,76.81,77.03,76.8,76.97,19929.0,76.2075,76.4258,76.1976,76.3663,19929.0
2025-04-09 12:25:00,76.97,77.02,76.84,76.84,16101.0,76.3663,76.4159,76.2373,76.2373,16101.0
2025-04-09 12:30:00,76.84,76.93,76.8,76.87,13127.0,76.2373,76.3266,76.1976,76.2671,13127.0
2025-04-09 12:35:00,76.91,76.99,76.86,76.96,12489.0,76.3067,76.3861,76.2571,76.3564,12489.0
2025-04-09 12:40:00,76.95,76.97,76.76,76.79,8358.0,76.3464,76.3663,76.1579,76.1877,8358.0
2025-04-09 12:45:00,76.81,77.02,76.78,77.02,12294.0,76.2075,76.4159,76.1778,76.4159,12294.0
2025-04-09 12:50:00,77.05,77.23,76.94,77.15,24025.0,76.4456,76.6242,76.3365,76.5449,24025.0
2025-04-09 12:55:00,77.15,77.34,77.08,77.24,20292.0,76.5449,76.7334,76.4754,76.6342,20292.0
2025-04-09 13:00:00,77.24,77.84,77.19,77.8,42665.0,76.6342,77.2295,76.5846,77.1898,42665.0
2025-04-09 13:05:00,77.79,77.8,77.35,77.35,22208.0,77.1798,77.1898,76.7433,76.7433,22208.0
2025-04-09 13:10:00,77.32,77.38,77.22,77.34,12245.0,76.7135,76.7731,76.6143,76.7334,12245.0
2025-04-09 13:15:00,77.36,78.91,76.83,78.76,83083.0,76.7532,78.2911,76.2274,78.1422,83083.0
2025-04-09 13:20:00,78.61,80.59,78.29,80.55,87584.0,77.9934,79.9579,77.6759,79.9182,87584.0
2025-04-09 13:25:00,80.66,81.69,80.66,81.07,201414.0,80.0273,81.0493,80.0273,80.4341,201414.0
2025-04-09 13:30:00,80.81,81.23,80.13,80.73,38550.0,80.1762,80.5929,79.5015,80.0968,38550.0
2025-04-09 13:35:00,80.73,81.25,80.36,80.4,51846.0,80.0968,80.6127,79.7297,79.7694,51846.0
2025-04-09 13:40:00,80.42,80.53,79.99,80.08,19727.0,79.7892,79.8984,79.3626,79.4519,19727.0
2025-04-09 13:45:00,80.22,80.91,80.02,80.5,70512.0,79.5908,80.2754,79.3924,79.8686,70512.0
2025-04-09 13:50:00,80.48,80.82,80.23,80.53,23939.0,79.8487,80.1861,79.6007,79.8984,23939.0
2025-04-09 13:55:00,80.54,81.11,80.19,80.95,19428.0,79.9083,80.4738,79.561,80.3151,19428.0
2025-04-09 14:00:00,81.05,81.38,80.57,80.57,49160.0,80.4143,80.7417,79.938,79.938,49160.0
2025-04-09 14:05:00,80.6,80.94,80.1,80.42,30423.0,79.9678,80.3051,79.4717,79.7892,30423.0
2025-04-09 14:10:00,80.42,81.04,80.41,80.68,33970.0,79.7892,80.4044,79.7793,80.0472,33970.0
2025-04-09 14:15:00,80.76,81.02,80.52,80.88,33392.0,80.1265,80.3845,79.8884,80.2456,33392.0
2025-04-09 14:20:00,80.88,80.88,80.3,80.78,32983.0,80.2456,80.2456,79.6702,80.1464,32983.0
2025-04-09 14:25:00,80.75,81.04,80.75,80.85,28607.0,80.1166,80.4044,80.1166,80.2158,28607.0
2025-04-09 14:30:00,80.82,81.09,80.34,80.61,46936.0,80.1861,80.454,79.7098,79.9777,46936.0
2025-04-09 14:35:00,80.61,80.89,80.38,80.38,25158.0,79.9777,80.2555,79.7495,79.7495,25158.0
2025-04-09 14:40:00,80.38,80.75,80.12,80.47,30757.0,79.7495,80.1166,79.4916,79.8388,30757.0
2025-04-09 14:45:00,80.45,80.81,80.21,80.72,21982.0,79.819,80.1762,79.5809,80.0869,21982.0
2025-04-09 14:50:00,80.72,80.85,80.22,80.36,33419.0,80.0869,80.2158,79.5908,79.7297,33419.0
2025-04-09 14:55:00,80.36,80.58,80.26,80.31,23703.0,79.7297,79.948,79.6305,79.6801,23703.0
2025-04-09 15:00:00,80.27,81.18,80.17,81.18,59829.0,79.6404,80.5433,79.5412,80.5433,59829.0
2025-04-09 15:05:00,81.19,81.58,81.12,81.16,63022.0,80.5532,80.9401,80.4837,80.5234,63022.0
2025-04-09 15:10:00,81.26,81.45,81.17,81.38,32378.0,80.6226,80.8111,80.5333,80.7417,32378.0
2025-04-09 15:15:00,81.38,81.53,81.07,81.24,43433.0,80.7417,80.8905,80.4341,80.6028,43433.0
2025-04-09 15:20:00,81.22,81.36,81.13,81.35,52988.0,80.5829,80.7218,80.4936,80.7119,52988.0
2025-04-09 15:25:00,81.34,81.6,81.27,81.51,42005.0,80.702,80.96,80.6325,80.8707,42005.0
2025-04-09 15:30:00,81.55,81.87,81.39,81.59,56410.0,80.9104,81.2278,80.7516,80.95,56410.0
2025-04-09 15:35:00,81.51,81.66,81.12,81.22,61665.0,80.8707,81.0195,80.4837,80.5829,61665.0
2025-04-09 15:40:00,81.18,81.55,81.18,81.44,59577.0,80.5433,80.9104,80.5433,80.8012,59577.0
2025-04-09 15:45:00,81.44,81.64,81.3,81.61,134177.0,80.8012,80.9996,80.6623,80.9699,134177.0
2025-04-09 15:50:00,81.65,82.13,81.61,81.68,197492.0,81.0096,81.4858,80.9699,81.0393,197492.0
2025-04-09 15:55:00,81.73,82.1,81.64,81.84,482869.0,81.0889,81.456,80.9996,81.1981,482869.0
2025-04-10 09:30:00,81.16,81.72,79.84,80.38,122507.0,80.5234,81.079,79.2138,79.7495,122507.0
2025-04-10 09:35:00,80.53,81.18,80.34,81.03,13854.0,79.8984,80.5433,79.7098,80.3944,13854.0
2025-04-10 09:40:00,81.03,81.04,80.48,80.97,21105.0,80.3944,80.4044,79.8487,80.3349,21105.0
2025-04-10 09:45:00,81.06,81.51,80.98,81.51,12516.0,80.4242,80.8707,80.3448,80.8707,12516.0
2025-04-10 09:50:00,81.44,81.79,81.31,81.42,16177.0,80.8012,81.1485,80.6722,80.7814,16177.0
2025-04-10 09:55:00,81.34,81.57,81.26,81.39,16650.0,80.702,80.9302,80.6226,80.7516,16650.0
2025-04-10 10:00:00,81.4,81.6,81.34,81.39,16737.0,80.7615,80.96,80.702,80.7516,16737.0
2025-04-10 10:05:00,81.47,81.51,81.25,81.39,17413.0,80.831,80.8707,80.6127,80.7516,17413.0
2025-04-10 10:10:00,81.31,81.42,81.04,81.33,44703.0,80.6722,80.7814,80.4044,80.6921,44703.0
2025-04-10 10:15:00,81.32,81.41,81.14,81.22,18649.0,80.6822,80.7715,80.5036,80.5829,18649.0
2025-04-10 10:20:00,81.21,81.39,81.01,81.37,15524.0,80.573,80.7516,80.3746,80.7318,15524.0
2025-04-10 10:25:00,81.37,81.44,81.02,81.02,13263.0,80.7318,80.8012,80.3845,80.3845,13263.0
2025-04-10 10:30:00,81.1,81.37,81.03,81.24,20225.0,80.4639,80.7318,80.3944,80.6028,20225.0
2025-04-10 10:35:00,81.23,81.6,81.23,81.42,13557.0,80.5929,80.96,80.5929,80.7814,13557.0
2025-04-10 10:40:00,81.42,81.67,81.39,81.52,16946.0,80.7814,81.0294,80.7516,80.8806,16946.0
2025-04-10 10:45:00,81.59,81.59,81.37,81.37,22775.0,80.95,80.95,80.7318,80.7318,22775.0
2025-04-10 10:50:00,81.37,81.55,81.18,81.23,11158.0,80.7318,80.9104,80.5433,80.5929,11158.0
2025-04-10 10:55:00,81.26,81.31,80.93,80.97,12343.0,80.6226,80.6722,80.2952,80.3349,12343.0
2025-04-10 11:00:00,80.97,81.15,80.93,81.05,21701.0,80.3349,80.5135,80.2952,80.4143,21701.0
2025-04-10 11:05:00,81.05,81.33,81.04,81.29,15484.0,80.4143,80.6921,80.4044,80.6524,15484.0
2025-04-10 11:10:00,81.24,81.41,81.12,81.14,15622.0,80.6028,80.7715,80.4837,80.5036,15622.0
2025-04-10 11:15:00,81.15,81.27,81.15,81.19,19379.0,80.5135,80.6325,80.5135,80.5532,19379.0
2025-04-10 11:20:00,81.19,81.32,81.16,81.25,28970.0,80.5532,80.6822,80.5234,80.6127,28970.0
2025-04-10 11:25:00,81.23,81.38,81.17,81.25,21517.0,80.5929,80.7417,80.5333,80.6127,21517.0
2025-04-10 11:30:00,81.29,81.29,80.97,81.06,35206.0,80.6524,80.6524,80.3349,80.4242,35206.0
2025-04-10 11:35:00,81.1,81.15,80.82,80.87,13516.0,80.4639,80.5135,80.1861,80.2357,13516.0
2025-04-10 11:40:00,80.9,81.01,80.71,80.73,78536.0,80.2655,80.3746,80.0769,80.0968,78536.0
2025-04-10 11:45:00,80.77,80.86,80.61,80.63,16284.0,80.1365,80.2258,79.9777,79.9976,16284.0
2025-04-10 11:50:00,80.6,80.77,80.48,80.77,20500.0,79.9678,80.1365,79.8487,80.1365,20500.0
2025-04-10 11:55:00,80.77,80.79,80.31,80.46,18964.0,80.1365,80.1563,79.6801,79.8289,18964.0
2025-04-10 12:00:00,80.54,80.71,80.03,80.03,21366.0,79.9083,80.0769,79.4023,79.4023,21366.0
2025-04-10 12:05:00,79.96,80.36,79.91,80.18,25916.0,79.3328,79.7297,79.2832,79.5511,25916.0
2025-04-10 12:10:00,80.18,80.18,79.91,80.02,11907.0,79.5511,79.5511,79.2832,79.3924,11907.0
2025-04-10 12:15:00,80.02,80.05,79.76,79.81,12373.0,79.3924,79.4221,79.1344,79.184,12373.0
2025-04-10 12:20:00,79.83,79.83,79.36,79.63,19323.0,79.2038,79.2038,78.7375,79.0054,19323.0
2025-04-10 12:25:00,79.66,79.82,79.29,79.61,15688.0,79.0352,79.1939,78.6681,78.9856,15688.0
2025-04-10 12:30:00,79.61,80.31,79.61,80.29,38400.0,78.9856,79.6801,78.9856,79.6602,38400.0
2025-04-10 12:35:00,80.29,80.73,80.18,80.62,11872.0,79.6602,80.0968,79.5511,79.9876,11872.0
2025-04-10 12:40:00,80.68,80.68,80.2,80.41,12937.0,80.0472,80.0472,79.5709,79.7793,12937.0
2025-04-10 12:45:00,80.35,80.68,80.08,80.61,14259.0,79.7198,80.0472,79.4519,79.9777,14259.0
2025-04-10 12:50:00,80.6,80.75,80.42,80.42,12650.0,79.9678,80.1166,79.7892,79.7892,12650.0
2025-04-10 12:55:00,80.46,80.57,80.3,80.46,12033.0,79.8289,79.938,79.6702,79.8289,12033.0
2025-04-10 13:00:00,80.46,81.31,80.46,80.89,20702.0,79.8289,80.6722,79.8289,80.2555,20702.0
2025-04-10 13:05:00,80.81,80.82,80.26,80.3,12069.0,80.1762,80.1861,79.6305,79.6702,12069.0
2025-04-10 13:10:00,80.3,80.32,79.82,79.99,15837.0,79.6702,79.69,79.1939,79.3626,15837.0
2025-04-10 13:15:00,79.99,80.1,79.84,79.94,13698.0,79.3626,79.4717,79.2138,79.313,13698.0
2025-04-10 13:20:00,80.02,80.04,79.61,79.94,17459.0,79.3924,79.4122,78.9856,79.313,17459.0
2025-04-10 13:25:00,79.96,80.34,79.95,80.25,19853.0,79.3328,79.7098,79.3229,79.6205,19853.0
2025-04-10 13:30:00,80.19,80.47,80.14,80.16,24464.0,79.561,79.8388,79.5114,79.5313,24464.0
2025-04-10 13:35:00,80.12,80.48,80.12,80.3,23582.0,79.4916,79.8487,79.4916,79.6702,23582.0
2025-04-10 13:40:00,80.33,81.13,80.28,80.9,21975.0,79.6999,80.4936,79.6503,80.2655,21975.0
2025-04-10 13:45:00,80.96,81.38,80.95,81.06,26104.0,80.325,80.7417,80.3151,80.4242,26104.0
2025-04-10 13:50:00,81.06,81.21,80.77,81.09,17982.0,80.4242,80.573,80.1365,80.454,17982.0
2025-04-10 13:55:00,81.11,81.29,80.99,81.03,14615.0,80.4738,80.6524,80.3547,80.3944,14615.0
2025-04-10 14:00:00,81.03,81.57,80.95,81.46,75202.0,80.3944,80.9302,80.3151,80.8211,75202.0
2025-04-10 14:05:00,81.5,81.56,81.06,81.06,24303.0,80.8607,80.9203,80.4242,80.4242,24303.0
2025-04-10 14:10:00,81.12,81.15,80.6,80.7,16712.0,80.4837,80.5135,79.9678,80.067,16712.0
2025-04-10 14:15:00,80.69,81.09,80.68,81.07,13399.0,80.0571,80.454,80.0472,80.4341,13399.0
2025-04-10 14:20:00,81.07,81.54,81.07,81.38,18617.0,80.4341,80.9004,80.4341,80.7417,18617.0
2025-04-10 14:25:00,81.38,81.65,81.26,81.6,18148.0,80.7417,81.0096,80.6226,80.96,18148.0
2025-04-10 14:30:00,81.66,81.83,81.5,81.53,17578.0,81.0195,81.1882,80.8607,80.8905,17578.0
2025-04-10 14:35:00,81.49,81.61,81.36,81.61,17246.0,80.8508,80.9699,80.7218,80.9699,17246.0
2025-04-10 14:40:00,81.62,81.92,81.52,81.9,22535.0,80.9798,81.2775,80.8806,81.2576,22535.0
2025-04-10 14:45:00,81.93,81.93,81.52,81.66,19768.0,81.2874,81.2874,80.8806,81.0195,19768.0
2025-04-10 14:50:00,81.66,81.8,81.34,81.34,21475.0,81.0195,81.1584,80.702,80.702,21475.0
2025-04-10 14:55:00,81.33,81.6,81.17,81.4,20370.0,80.6921,80.96,80.5333,80.7615,20370.0
2025-04-10 15:00:00,81.4,81.85,81.25,81.73,10993.0,80.7615,81.208,80.6127,81.0889,10993.0
2025-04-10 15:05:00,81.73,81.81,81.27,81.28,20343.0,81.0889,81.1683,80.6325,80.6425,20343.0
2025-04-10 15:10:00,81.34,81.52,81.3,81.34,16242.0,80.702,80.8806,80.6623,80.702,16242.0
2025-04-10 15:15:00,81.37,81.71,81.28,81.59,22779.0,80.7318,81.0691,80.6425,80.95,22779.0
2025-04-10 15:20:00,81.59,81.93,81.38,81.49,24504.0,80.95,81.2874,80.7417,80.8508,24504.0
2025-04-10 15:25:00,81.43,81.7,81.03,81.03,25070.0,80.7913,81.0592,80.3944,80.3944,25070.0
2025-04-10 15:30:00,81.05,81.43,81.04,81.15,42935.0,80.4143,80.7913,80.4044,80.5135,42935.0
2025-04-10 15:35:00,81.1,81.13,80.7,80.77,29489.0,80.4639,80.4936,80.067,80.1365,29489.0
2025-04-10 15:40:00,80.8,81.01,80.35,80.44,51740.0,80.1662,80.3746,79.7198,79.8091,51740.0
2025-04-10 15:45:00,80.48,80.67,80.35,80.57,52236.0,79.8487,80.0373,79.7198,79.938,52236.0
2025-04-10 15:50:00,80.49,81.12,80.47,81.01,115248.0,79.8587,80.4837,79.8388,80.3746,115248.0
2025-04-10 15:55:00,80.97,81.32,80.71,81.22,399967.0,80.3349,80.6822,80.0769,80.5829,399967.0
2025-04-11 09:30:00,81.07,81.12,80.41,80.78,30210.0,80.4341,80.4837,79.7793,80.1464,30210.0
2025-04-11 09:35:00,81.06,81.12,80.63,80.64,15624.0,80.4242,80.4837,79.9976,80.0075,15624.0
2025-04-11 09:40:00,80.65,80.74,80.28,80.29,6058.0,80.0174,80.1067,79.6503,79.6602,6058.0
2025-04-11 09:45:00,80.44,81.09,80.44,80.95,9465.0,79.8091,80.454,79.8091,80.3151,9465.0
2025-04-11 09:50:00,80.82,80.88,80.62,80.88,10208.0,80.1861,80.2456,79.9876,80.2456,10208.0
2025-04-11 09:55:00,80.87,80.89,80.55,80.55,10240.0,80.2357,80.2555,79.9182,79.9182,10240.0
2025-04-11 10:00:00,80.55,80.67,80.02,80.64,17418.0,79.9182,80.0373,79.3924,80.0075,17418.0
2025-04-11 10:05:00,80.56,80.88,80.39,80.75,31193.0,79.9281,80.2456,79.7595,80.1166,31193.0
2025-04-11 10:10:00,80.72,80.95,80.54,80.95,6891.0,80.0869,80.3151,79.9083,80.3151,6891.0
2025-04-11 10:15:00,80.95,80.95,80.66,80.7,7700.0,80.3151,80.3151,80.0273,80.067,7700.0
2025-04-11 10:20:00,80.67,80.7,80.3,80.44,9715.0,80.0373,80.067,79.6702,79.8091,9715.0
2025-04-11 10:25:00,80.4,80.4,80.1,80.1,10882.0,79.7694,79.7694,79.4717,79.4717,10882.0
2025-04-11 10:30:00,80.17,80.57,80.12,80.5,30592.0,79.5412,79.938,79.4916,79.8686,30592.0
2025-04-11 10:35:00,80.5,80.66,80.31,80.38,7213.0,79.8686,80.0273,79.6801,79.7495,7213.0
2025-04-11 10:40:00,80.4,80.6,80.32,80.59,19148.0,79.7694,79.9678,79.69,79.9579,19148.0
2025-04-11 10:45:00,80.59,80.8,80.54,80.76,6921.0,79.9579,80.1662,79.9083,80.1265,6921.0
2025-04-11 10:50:00,80.7,80.7,80.4,80.55,14355.0,80.067,80.067,79.7694,79.9182,14355.0
2025-04-11 10:55:00,80.58,80.63,80.43,80.47,15078.0,79.948,79.9976,79.7991,79.8388,15078.0
2025-04-11 11:00:00,80.45,81.0,80.3,80.37,11542.0,79.819,80.3647,79.6702,79.7396,11542.0
2025-04-11 11:05:00,80.3,80.36,80.16,80.24,4325.0,79.6702,79.7297,79.5313,79.6106,4325.0
2025-04-11 11:10:00,80.31,80.4,80.15,80.15,4129.0,79.6801,79.7694,79.5213,79.5213,4129.0
2025-04-11 11:15:00,80.17,80.19,79.99,80.1,5487.0,79.5412,79.561,79.3626,79.4717,5487.0
2025-04-11 11:20:00,80.15,80.24,80.08,80.17,10287.0,79.5213,79.6106,79.4519,79.5412,10287.0
2025-04-11 11:25:00,80.23,80.38,80.21,80.34,7431.0,79.6007,79.7495,79.5809,79.7098,7431.0
2025-04-11 11:30:00,80.33,80.52,80.26,80.5,5674.0,79.6999,79.8884,79.6305,79.8686,5674.0
2025-04-11 11:35:00,80.51,80.77,80.51,80.71,5167.0,79.8785,80.1365,79.8785,80.0769,5167.0
2025-04-11 11:40:00,80.62,80.72,80.56,80.65,2633.0,79.9876,80.0869,79.9281,80.0174,2633.0
2025-04-11 11:45:00,80.69,80.86,80.64,80.85,5667.0,80.0571,80.2258,80.0075,80.2158,5667.0
2025-04-11 11:50:00,80.84,81.04,80.84,81.02,7309.0,80.2059,80.4044,80.2059,80.3845,7309.0
2025-04-11 11:55:00,81.01,81.17,80.96,81.11,4325.0,80.3746,80.5333,80.325,80.4738,4325.0
2025-04-11 12:00:00,81.13,81.18,80.95,81.09,8298.0,80.4936,80.5433,80.3151,80.454,8298.0
2025-04-11 12:05:00,81.16,81.28,81.13,81.14,4852.0,80.5234,80.6425,80.4936,80.5036,4852.0
2025-04-11 12:10:00,81.17,81.36,81.17,81.25,8007.0,80.5333,80.7218,80.5333,80.6127,8007.0
2025-04-11 12:15:00,81.19,81.4,81.19,81.34,3858.0,80.5532,80.7615,80.5532,80.702,3858.0
2025-04-11 12:20:00,81.35,81.43,81.28,81.28,2847.0,80.7119,80.7913,80.6425,80.6425,2847.0
2025-04-11 12:25:00,81.26,81.35,81.22,81.29,5742.0,80.6226,80.7119,80.5829,80.6524,5742.0
2025-04-11 12:30:00,81.25,81.48,81.25,81.35,11374.0,80.6127,80.8409,80.6127,80.7119,11374.0
2025-04-11 12:35:00,81.41,81.67,81.4,81.67,6390.0,80.7715,81.0294,80.7615,81.0294,6390.0
2025-04-11 12:40:00,81.66,81.72,81.39,81.66,10527.0,81.0195,81.079,80.7516,81.0195,10527.0
2025-04-11 12:45:00,81.69,81.69,81.49,81.6,10132.0,81.0493,81.0493,80.8508,80.96,10132.0
2025-04-11 12:50:00,81.61,81.64,81.43,81.55,10121.0,80.9699,80.9996,80.7913,80.9104,10121.0
2025-04-11 12:55:00,81.56,81.65,81.51,81.56,5716.0,80.9203,81.0096,80.8707,80.9203,5716.0
2025-04-11 13:00:00,81.63,81.95,81.59,81.76,10397.0,80.9897,81.3072,80.95,81.1187,10397.0
2025-04-11 13:05:00,81.75,81.85,81.52,81.52,10909.0,81.1088,81.208,80.8806,80.8806,10909.0
2025-04-11 13:10:00,81.58,81.62,81.4,81.47,11671.0,80.9401,80.9798,80.7615,80.831,11671.0
2025-04-11 13:15:00,81.4,81.53,81.26,81.4,11604.0,80.7615,80.8905,80.6226,80.7615,11604.0
2025-04-11 13:20:00,81.34,81.61,81.3,81.38,14392.0,80.702,80.9699,80.6623,80.7417,14392.0
2025-04-11 13:25:00,81.41,81.45,81.22,81.35,16827.0,80.7715,80.8111,80.5829,80.7119,16827.0
2025-04-11 13:30:00,81.39,81.46,81.28,81.38,15238.0,80.7516,80.8211,80.6425,80.7417,15238.0
2025-04-11 13:35:00,81.38,81.78,81.27,81.78,17874.0,80.7417,81.1385,80.6325,81.1385,17874.0
2025-04-11 13:40:00,81.79,82.47,81.79,82.47,19991.0,81.1485,81.8231,81.1485,81.8231,19991.0
2025-04-11 13:45:00,82.29,82.44,81.99,82.02,13432.0,81.6445,81.7934,81.3469,81.3767,13432.0
2025-04-11 13:50:00,82.02,82.41,81.99,82.35,14707.0,81.3767,81.7636,81.3469,81.7041,14707.0
2025-04-11 13:55:00,82.3,82.3,82.04,82.17,12701.0,81.6545,81.6545,81.3965,81.5255,12701.0
2025-04-11 14:00:00,82.17,82.33,82.1,82.27,11041.0,81.5255,81.6842,81.456,81.6247,11041.0
2025-04-11 14:05:00,82.25,82.33,81.99,82.12,11083.0,81.6049,81.6842,81.3469,81.4759,11083.0
2025-04-11 14:10:00,82.13,82.15,81.98,82.12,14207.0,81.4858,81.5056,81.337,81.4759,14207.0
2025-04-11 14:15:00,82.12,82.2,81.94,82.01,7026.0,81.4759,81.5553,81.2973,81.3667,7026.0
2025-04-11 14:20:00,81.97,82.18,81.9,82.1,20008.0,81.3271,81.5354,81.2576,81.456,20008.0
2025-04-11 14:25:00,82.15,82.19,82.02,82.17,13375.0,81.5056,81.5453,81.3767,81.5255,13375.0
2025-04-11 14:30:00,82.17,82.18,82.02,82.08,9689.0,81.5255,81.5354,81.3767,81.4362,9689.0
2025-04-11 14:35:00,82.03,82.13,81.88,81.95,20592.0,81.3866,81.4858,81.2378,81.3072,20592.0
2025-04-11 14:40:00,81.99,82.06,81.91,82.03,5828.0,81.3469,81.4164,81.2675,81.3866,5828.0
2025-04-11 14:45:00,82.03,82.15,81.99,82.07,9530.0,81.3866,81.5056,81.3469,81.4263,9530.0
2025-04-11 14:50:00,82.11,82.11,81.86,82.01,9633.0,81.466,81.466,81.2179,81.3667,9633.0
2025-04-11 14:55:00,81.98,81.99,81.78,81.79,6090.0,81.337,81.3469,81.1385,81.1485,6090.0
2025-04-11 15:00:00,81.81,82.11,81.79,81.98,8378.0,81.1683,81.466,81.1485,81.337,8378.0
2025-04-11 15:05:00,82.02,82.13,81.95,82.05,13700.0,81.3767,81.4858,81.3072,81.4064,13700.0
2025-04-11 15:10:00,82.08,82.26,82.05,82.23,10970.0,81.4362,81.6148,81.4064,81.585,10970.0
2025-04-11 15:15:00,82.23,82.26,81.97,82.12,17323.0,81.585,81.6148,81.3271,81.4759,17323.0
2025-04-11 15:20:00,82.14,82.3,82.04,82.25,11083.0,81.4957,81.6545,81.3965,81.6049,11083.0
2025-04-11 15:25:00,82.23,82.42,82.22,82.29,14717.0,81.585,81.7735,81.5751,81.6445,14717.0
2025-04-11 15:30:00,82.29,82.33,82.16,82.3,25399.0,81.6445,81.6842,81.5156,81.6545,25399.0
2025-04-11 15:35:00,82.28,82.35,82.13,82.3,17598.0,81.6346,81.7041,81.4858,81.6545,17598.0
2025-04-11 15:40:00,82.3,82.36,82.23,82.28,20176.0,81.6545,81.714,81.585,81.6346,20176.0
2025-04-11 15:45:00,82.32,82.35,82.16,82.23,22231.0,81.6743,81.7041,81.5156,81.585,22231.0
2025-04-11 15:50:00,82.23,82.43,82.11,82.28,60001.0,81.585,81.7834,81.466,81.6346,60001.0
2025-04-11 15:55:00,82.27,82.35,82.06,82.12,195936.0,81.6247,81.7041,81.4164,81.4759,195936.0
2025-04-14 09:30:00,83.0,83.07,82.5,83.04,60368.0,82.349,82.4184,81.8529,82.3887,60368.0
2025-04-14 09:35:00,82.79,83.56,82.78,83.12,19424.0,82.1406,82.9046,82.1307,82.468,19424.0
2025-04-14 09:40:00,83.12,83.66,83.11,83.59,14807.0,82.468,83.0038,82.4581,82.9344,14807.0
2025-04-14 09:45:00,83.62,83.74,83.3,83.48,13478.0,82.9641,83.0832,82.6466,82.8252,13478.0
2025-04-14 09:50:00,83.59,83.66,83.38,83.55,21324.0,82.9344,83.0038,82.726,82.8947,21324.0
2025-04-14 09:55:00,83.64,83.75,83.34,83.74,12527.0,82.984,83.0931,82.6863,83.0832,12527.0
2025-04-14 10:00:00,83.67,83.87,83.57,83.84,5453.0,83.0137,83.2122,82.9145,83.1824,5453.0
2025-04-14 10:05:00,83.78,83.89,83.7,83.8,10367.0,83.1229,83.232,83.0435,83.1427,10367.0
2025-04-14 10:10:00,83.8,83.91,83.68,83.84,9802.0,83.1427,83.2518,83.0236,83.1824,9802.0
2025-04-14 10:15:00,83.84,83.86,83.48,83.58,12573.0,83.1824,83.2022,82.8252,82.9244,12573.0
2025-04-14 10:20:00,83.64,83.69,83.49,83.5,8343.0,82.984,83.0336,82.8351,82.8451,8343.0
2025-04-14 10:25:00,83.54,83.76,83.52,83.76,8614.0,82.8847,83.103,82.8649,83.103,8614.0
2025-04-14 10:30:00,83.79,83.89,83.78,83.82,5326.0,83.1328,83.232,83.1229,83.1625,5326.0
2025-04-14 10:35:00,83.83,83.88,83.75,83.81,6505.0,83.1725,83.2221,83.0931,83.1526,6505.0
2025-04-14 10:40:00,83.79,83.91,83.77,83.84,8481.0,83.1328,83.2518,83.1129,83.1824,8481.0
2025-04-14 10:45:00,83.8,83.93,83.74,83.84,14682.0,83.1427,83.2717,83.0832,83.1824,14682.0
2025-04-14 10:50:00,83.83,83.95,83.82,83.91,11605.0,83.1725,83.2915,83.1625,83.2518,11605.0
2025-04-14 10:55:00,83.92,83.92,83.78,83.83,13765.0,83.2618,83.2618,83.1229,83.1725,13765.0
2025-04-14 11:00:00,83.83,83.91,83.81,83.89,44035.0,83.1725,83.2518,83.1526,83.232,44035.0
2025-04-14 11:05:00,83.9,83.91,83.69,83.84,9965.0,83.2419,83.2518,83.0336,83.1824,9965.0
2025-04-14 11:10:00,83.84,83.97,83.78,83.81,6039.0,83.1824,83.3114,83.1229,83.1526,6039.0
2025-04-14 11:15:00,83.81,83.87,83.74,83.8,25675.0,83.1526,83.2122,83.0832,83.1427,25675.0
2025-04-14 11:20:00,83.8,83.82,83.47,83.52,35474.0,83.1427,83.1625,82.8153,82.8649,35474.0
2025-04-14 11:25:00,83.5,83.59,83.14,83.22,54248.0,82.8451,82.9344,82.4879,82.5673,54248.0
2025-04-14 11:30:00,83.23,83.51,83.22,83.48,6636.0,82.5772,82.855,82.5673,82.8252,6636.0
2025-04-14 11:35:00,83.48,83.53,83.17,83.18,14014.0,82.8252,82.8748,82.5176,82.5276,14014.0
2025-04-14 11:40:00,83.17,83.23,83.09,83.17,7406.0,82.5176,82.5772,82.4383,82.5176,7406.0
2025-04-14 11:45:00,83.12,83.13,82.97,83.02,13253.0,82.468,82.478,82.3192,82.3688,13253.0
2025-04-14 11:50:00,82.95,83.01,82.84,83.0,7394.0,82.2994,82.3589,82.1902,82.349,7394.0
2025-04-14 11:55:00,83.04,83.21,83.04,83.05,10612.0,82.3887,82.5573,82.3887,82.3986,10612.0
2025-04-14 12:00:00,83.0,83.1,82.98,83.07,4762.0,82.349,82.4482,82.3291,82.4184,4762.0
2025-04-14 12:05:00,83.08,83.08,82.9,82.95,12784.0,82.4284,82.4284,82.2498,82.2994,12784.0
2025-04-14 12:10:00,83.03,83.14,82.95,83.14,6146.0,82.3787,82.4879,82.2994,82.4879,6146.0
2025-04-14 12:15:00,83.13,83.33,83.11,83.31,17290.0,82.478,82.6764,82.4581,82.6565,17290.0
2025-04-14 12:20:00,83.3,83.32,83.18,83.27,6306.0,82.6466,82.6665,82.5276,82.6169,6306.0
2025-04-14 12:25:00,83.24,83.24,83.08,83.2,8820.0,82.5871,82.5871,82.4284,82.5474,8820.0
2025-04-14 12:30:00,83.23,83.38,83.13,83.36,7718.0,82.5772,82.726,82.478,82.7062,7718.0
2025-04-14 12:35:00,83.34,83.39,83.3,83.34,3029.0,82.6863,82.7359,82.6466,82.6863,3029.0
2025-04-14 12:40:00,83.33,83.44,83.29,83.44,8377.0,82.6764,82.7855,82.6367,82.7855,8377.0
2025-04-14 12:45:00,83.45,83.5,83.4,83.43,4229.0,82.7954,82.8451,82.7458,82.7756,4229.0
2025-04-14 12:50:00,83.39,83.39,83.15,83.34,11657.0,82.7359,82.7359,82.4978,82.6863,11657.0
2025-04-14 12:55:00,83.31,83.31,83.17,83.21,6333.0,82.6565,82.6565,82.5176,82.5573,6333.0
2025-04-14 13:00:00,83.19,83.7,83.1,83.13,15595.0,82.5375,83.0435,82.4482,82.478,15595.0
2025-04-14 13:05:00,83.13,83.19,83.07,83.16,6624.0,82.478,82.5375,82.4184,82.5077,6624.0
2025-04-14 13:10:00,83.18,83.3,83.11,83.26,5421.0,82.5276,82.6466,82.4581,82.6069,5421.0
2025-04-14 13:15:00,83.25,83.32,83.16,83.31,5399.0,82.597,82.6665,82.5077,82.6565,5399.0
2025-04-14 13:20:00,83.33,83.48,83.33,83.42,4051.0,82.6764,82.8252,82.6764,82.7657,4051.0
2025-04-14 13:25:00,83.42,83.61,83.42,83.58,9168.0,82.7657,82.9542,82.7657,82.9244,9168.0
2025-04-14 13:30:00,83.59,83.67,83.5,83.67,14501.0,82.9344,83.0137,82.8451,83.0137,14501.0
2025-04-14 13:35:00,83.67,83.71,83.53,83.65,5670.0,83.0137,83.0534,82.8748,82.9939,5670.0
2025-04-14 13:40:00,83.64,83.81,83.61,83.7,8450.0,82.984,83.1526,82.9542,83.0435,8450.0
2025-04-14 13:45:00,83.73,83.84,83.67,83.77,15789.0,83.0733,83.1824,83.0137,83.1129,15789.0
2025-04-14 13:50:00,83.78,83.91,83.77,83.81,7508.0,83.1229,83.2518,83.1129,83.1526,7508.0
2025-04-14 13:55:00,83.82,83.86,83.76,83.77,2511.0,83.1625,83.2022,83.103,83.1129,2511.0
2025-04-14 14:00:00,83.77,83.85,83.77,83.82,3260.0,83.1129,83.1923,83.1129,83.1625,3260.0
2025-04-14 14:05:00,83.82,83.86,83.75,83.77,5971.0,83.1625,83.2022,83.0931,83.1129,5971.0
2025-04-14 14:10:00,83.81,83.86,83.73,83.84,7034.0,83.1526,83.2022,83.0733,83.1824,7034.0
2025-04-14 14:15:00,83.78,83.86,83.73,83.79,8382.0,83.1229,83.2022,83.0733,83.1328,8382.0
2025-04-14 14:20:00,83.83,83.87,83.79,83.87,3280.0,83.1725,83.2122,83.1328,83.2122,3280.0
2025-04-14 14:25:00,83.82,83.9,83.79,83.89,3581.0,83.1625,83.2419,83.1328,83.232,3581.0
2025-04-14 14:30:00,83.86,83.92,83.82,83.92,6679.0,83.2022,83.2618,83.1625,83.2618,6679.0
2025-04-14 14:35:00,83.89,83.9,83.81,83.81,4537.0,83.232,83.2419,83.1526,83.1526,4537.0
2025-04-14 14:40:00,83.83,83.86,83.78,83.84,7521.0,83.1725,83.2022,83.1229,83.1824,7521.0
2025-04-14 14:45:00,83.84,83.84,83.72,83.74,9313.0,83.1824,83.1824,83.0633,83.0832,9313.0
2025-04-14 14:50:00,83.73,83.78,83.62,83.7,8026.0,83.0733,83.1229,82.9641,83.0435,8026.0
2025-04-14 14:55:00,83.7,83.8,83.66,83.74,10272.0,83.0435,83.1427,83.0038,83.0832,10272.0
2025-04-14 15:00:00,83.76,83.84,83.73,83.77,8104.0,83.103,83.1824,83.0733,83.1129,8104.0
2025-04-14 15:05:00,83.79,83.89,83.78,83.89,11068.0,83.1328,83.232,83.1229,83.232,11068.0
2025-04-14 15:10:00,83.94,84.03,83.89,83.96,9245.0,83.2816,83.3709,83.232,83.3014,9245.0
2025-04-14 15:15:00,83.96,83.99,83.85,83.89,8897.0,83.3014,83.3312,83.1923,83.232,8897.0
2025-04-14 15:20:00,83.86,84.0,83.86,83.94,9776.0,83.2022,83.3411,83.2022,83.2816,9776.0
2025-04-14 15:25:00,83.94,83.99,83.89,83.94,11406.0,83.2816,83.3312,83.232,83.2816,11406.0
2025-04-14 15:30:00,83.91,84.04,83.86,83.97,19227.0,83.2518,83.3808,83.2022,83.3114,19227.0
2025-04-14 15:35:00,83.94,84.02,83.81,83.86,16509.0,83.2816,83.361,83.1526,83.2022,16509.0
2025-04-14 15:40:00,83.88,83.94,83.84,83.9,12129.0,83.2221,83.2816,83.1824,83.2419,12129.0
2025-04-14 15:45:00,83.92,84.0,83.78,83.8,18736.0,83.2618,83.3411,83.1229,83.1427,18736.0
2025-04-14 15:50:00,83.79,83.83,83.6,83.67,49191.0,83.1328,83.1725,82.9443,83.0137,49191.0
2025-04-14 15:55:00,83.63,83.76,83.59,83.67,161741.0,82.974,83.103,82.9344,83.0137,161741.0
2025-04-15 09:30:00,84.16,84.46,83.83,84.06,23183.0,83.4999,83.7975,83.1725,83.4007,23183.0
2025-04-15 09:35:00,84.0,84.44,83.92,84.23,3092.0,83.3411,83.7777,83.2618,83.5693,3092.0
2025-04-15 09:40:00,84.24,84.4,84.2,84.39,3873.0,83.5793,83.738,83.5396,83.7281,3873.0
2025-04-15 09:45:00,84.38,84.48,84.23,84.34,9026.0,83.7182,83.8174,83.5693,83.6785,9026.0
2025-04-15 09:50:00,84.35,84.44,84.26,84.42,10911.0,83.6884,83.7777,83.5991,83.7578,10911.0
2025-04-15 09:55:00,84.42,84.5,84.27,84.28,16439.0,83.7578,83.8372,83.609,83.6189,16439.0
2025-04-15 10:00:00,84.3,84.38,84.18,84.21,7896.0,83.6388,83.7182,83.5197,83.5495,7896.0
2025-04-15 10:05:00,84.21,84.42,84.09,84.09,9663.0,83.5495,83.7578,83.4304,83.4304,9663.0
2025-04-15 10:10:00,84.11,84.22,83.98,84.14,18189.0,83.4503,83.5594,83.3213,83.48,18189.0
2025-04-15 10:15:00,84.13,84.22,83.8,83.8,11127.0,83.4701,83.5594,83.1427,83.1427,11127.0
2025-04-15 10:20:00,83.81,83.99,83.64,83.84,12931.0,83.1526,83.3312,82.984,83.1824,12931.0
2025-04-15 10:25:00,83.86,83.92,83.75,83.89,11685.0,83.2022,83.2618,83.0931,83.232,11685.0
2025-04-15 10:30:00,83.89,83.97,83.84,83.92,6499.0,83.232,83.3114,83.1824,83.2618,6499.0
2025-04-15 10:35:00,83.89,83.97,83.86,83.89,6966.0,83.232,83.3114,83.2022,83.232,6966.0
2025-04-15 10:40:00,83.86,84.1,83.85,84.07,4838.0,83.2022,83.4404,83.1923,83.4106,4838.0
2025-04-15 10:45:00,84.07,84.23,83.89,84.01,10570.0,83.4106,83.5693,83.232,83.3511,10570.0
2025-04-15 10:50:00,84.07,84.22,83.98,84.11,4379.0,83.4106,83.5594,83.3213,83.4503,4379.0
2025-04-15 10:55:00,84.11,84.17,84.09,84.11,4665.0,83.4503,83.5098,83.4304,83.4503,4665.0
2025-04-15 11:00:00,84.11,84.28,84.11,84.28,4618.0,83.4503,83.6189,83.4503,83.6189,4618.0
2025-04-15 11:05:00,84.22,84.3,84.03,84.05,4066.0,83.5594,83.6388,83.3709,83.3907,4066.0
2025-04-15 11:10:00,84.04,84.05,83.91,83.99,2615.0,83.3808,83.3907,83.2518,83.3312,2615.0
2025-04-15 11:15:00,84.05,84.08,84.02,84.05,2672.0,83.3907,83.4205,83.361,83.3907,2672.0
2025-04-15 11:20:00,83.99,84.03,83.96,84.03,3406.0,83.3312,83.3709,83.3014,83.3709,3406.0
2025-04-15 11:25:00,83.95,83.97,83.82,83.82,2931.0,83.2915,83.3114,83.1625,83.1625,2931.0
2025-04-15 11:30:00,83.78,83.91,83.77,83.79,2480.0,83.1229,83.2518,83.1129,83.1328,2480.0
2025-04-15 11:35:00,83.79,83.81,83.7,83.7,2546.0,83.1328,83.1526,83.0435,83.0435,2546.0
2025-04-15 11:40:00,83.7,83.72,83.63,83.68,2577.0,83.0435,83.0633,82.974,83.0236,2577.0
2025-04-15 11:45:00,83.66,83.72,83.62,83.68,2350.0,83.0038,83.0633,82.9641,83.0236,2350.0
2025-04-15 11:50:00,83.68,83.79,83.67,83.73,2656.0,83.0236,83.1328,83.0137,83.0733,2656.0
2025-04-15 11:55:00,83.83,83.83,83.72,83.78,2573.0,83.1725,83.1725,83.0633,83.1229,2573.0
2025-04-15 12:00:00,83.82,83.83,83.82,83.83,410.0,83.1625,83.1725,83.1625,83.1725,410.0
2025-04-15 12:05:00,83.82,83.82,83.71,83.71,830.0,83.1625,83.1625,83.0534,83.0534,830.0
2025-04-15 12:10:00,83.7,83.75,83.64,83.75,2803.0,83.0435,83.0931,82.984,83.0931,2803.0
2025-04-15 12:15:00,83.74,83.75,83.63,83.68,2779.0,83.0832,83.0931,82.974,83.0236,2779.0
2025-04-15 12:20:00,83.65,83.77,83.65,83.76,7401.0,82.9939,83.1129,82.9939,83.103,7401.0
2025-04-15 12:25:00,83.77,83.81,83.72,83.77,2173.0,83.1129,83.1526,83.0633,83.1129,2173.0
2025-04-15 12:30:00,83.77,83.83,83.73,83.73,1226.0,83.1129,83.1725,83.0733,83.0733,1226.0
2025-04-15 12:35:00,83.75,83.77,83.73,83.73,2170.0,83.0931,83.1129,83.0733,83.0733,2170.0
2025-04-15 12:40:00,83.73,83.78,83.71,83.74,7119.0,83.0733,83.1229,83.0534,83.0832,7119.0
2025-04-15 12:45:00,83.79,84.03,83.78,84.01,14266.0,83.1328,83.3709,83.1229,83.3511,14266.0
2025-04-15 12:50:00,84.04,84.04,83.94,83.96,4914.0,83.3808,83.3808,83.2816,83.3014,4914.0
2025-04-15 12:55:00,83.98,84.02,83.9,84.02,5083.0,83.3213,83.361,83.2419,83.361,5083.0
2025-04-15 13:00:00,84.06,84.17,84.03,84.14,6960.0,83.4007,83.5098,83.3709,83.48,6960.0
2025-04-15 13:05:00,84.14,84.14,83.98,84.04,3443.0,83.48,83.48,83.3213,83.3808,3443.0
2025-04-15 13:10:00,84.05,84.07,83.98,83.98,2587.0,83.3907,83.4106,83.3213,83.3213,2587.0
2025-04-15 13:15:00,84.01,84.01,83.89,83.94,17591.0,83.3511,83.3511,83.232,83.2816,17591.0
2025-04-15 13:20:00,83.94,83.94,83.87,83.94,13387.0,83.2816,83.2816,83.2122,83.2816,13387.0
2025-04-15 13:25:00,83.93,83.95,83.88,83.91,6469.0,83.2717,83.2915,83.2221,83.2518,6469.0
2025-04-15 13:30:00,83.92,83.96,83.79,83.83,15915.0,83.2618,83.3014,83.1328,83.1725,15915.0
2025-04-15 13:35:00,83.83,83.83,83.75,83.81,4960.0,83.1725,83.1725,83.0931,83.1526,4960.0
2025-04-15 13:40:00,83.84,83.86,83.77,83.81,6449.0,83.1824,83.2022,83.1129,83.1526,6449.0
2025-04-15 13:45:00,83.81,83.81,83.73,83.74,5758.0,83.1526,83.1526,83.0733,83.0832,5758.0
2025-04-15 13:50:00,83.73,83.73,83.57,83.57,8636.0,83.0733,83.0733,82.9145,82.9145,8636.0
2025-04-15 13:55:00,83.57,83.76,83.57,83.76,4371.0,82.9145,83.103,82.9145,83.103,4371.0
2025-04-15 14:00:00,83.71,83.75,83.61,83.66,7275.0,83.0534,83.0931,82.9542,83.0038,7275.0
2025-04-15 14:05:00,83.66,83.71,83.64,83.67,7207.0,83.0038,83.0534,82.984,83.0137,7207.0
2025-04-15 14:10:00,83.62,83.73,83.61,83.73,4713.0,82.9641,83.0733,82.9542,83.0733,4713.0
2025-04-15 14:15:00,83.7,83.83,83.7,83.79,22820.0,83.0435,83.1725,83.0435,83.1328,22820.0
2025-04-15 14:20:00,83.82,83.82,83.66,83.69,14519.0,83.1625,83.1625,83.0038,83.0336,14519.0
2025-04-15 14:25:00,83.66,83.74,83.61,83.64,9185.0,83.0038,83.0832,82.9542,82.984,9185.0
2025-04-15 14:30:00,83.64,83.73,83.61,83.72,6292.0,82.984,83.0733,82.9542,83.0633,6292.0
2025-04-15 14:35:00,83.72,83.86,83.68,83.81,10931.0,83.0633,83.2022,83.0236,83.1526,10931.0
2025-04-15 14:40:00,83.82,83.82,83.74,83.77,9642.0,83.1625,83.1625,83.0832,83.1129,9642.0
2025-04-15 14:45:00,83.77,83.82,83.74,83.75,6756.0,83.1129,83.1625,83.0832,83.0931,6756.0
2025-04-15 14:50:00,83.75,83.83,83.72,83.78,7295.0,83.0931,83.1725,83.0633,83.1229,7295.0
2025-04-15 14:55:00,83.8,83.93,83.78,83.9,10280.0,83.1427,83.2717,83.1229,83.2419,10280.0
2025-04-15 15:00:00,83.9,83.96,83.81,83.89,14175.0,83.2419,83.3014,83.1526,83.232,14175.0
2025-04-15 15:05:00,83.87,83.95,83.87,83.88,12387.0,83.2122,83.2915,83.2122,83.2221,12387.0
2025-04-15 15:10:00,83.9,84.01,83.86,83.97,22723.0,83.2419,83.3511,83.2022,83.3114,22723.0
2025-04-15 15:15:00,83.98,84.08,83.98,84.07,6611.0,83.3213,83.4205,83.3213,83.4106,6611.0
2025-04-15 15:20:00,84.01,84.02,83.94,83.95,5872.0,83.3511,83.361,83.2816,83.2915,5872.0
2025-04-15 15:25:00,83.94,84.0,83.88,83.95,5746.0,83.2816,83.3411,83.2221,83.2915,5746.0
2025-04-15 15:30:00,83.98,84.0,83.85,83.88,10336.0,83.3213,83.3411,83.1923,83.2221,10336.0
2025-04-15 15:35:00,83.85,83.9,83.76,83.83,11067.0,83.1923,83.2419,83.103,83.1725,11067.0
2025-04-15 15:40:00,83.82,83.89,83.76,83.82,12893.0,83.1625,83.232,83.103,83.1625,12893.0
2025-04-15 15:45:00,83.82,83.82,83.62,83.67,26633.0,83.1625,83.1625,82.9641,83.0137,26633.0
2025-04-15 15:50:00,83.65,83.71,83.54,83.55,29702.0,82.9939,83.0534,82.8847,82.8947,29702.0
2025-04-15 15:55:00,83.58,83.63,83.39,83.56,129807.0,82.9244,82.974,82.7359,82.9046,129807.0
2025-04-16 09:30:00,83.62,83.99,83.31,83.39,25419.0,82.9641,83.3312,82.6565,82.7359,25419.0
2025-04-16 09:35:00,83.42,83.69,83.39,83.59,22194.0,82.7657,83.0336,82.7359,82.9344,22194.0
2025-04-16 09:40:00,83.6,83.85,83.49,83.68,23247.0,82.9443,83.1923,82.8351,83.0236,23247.0
2025-04-16 09:45:00,83.63,83.96,83.56,83.69,11066.0,82.974,83.3014,82.9046,83.0336,11066.0
2025-04-16 09:50:00,83.61,83.73,83.47,83.56,7118.0,82.9542,83.0733,82.8153,82.9046,7118.0
2025-04-16 09:55:00,83.56,83.7,83.55,83.58,9590.0,82.9046,83.0435,82.8947,82.9244,9590.0
2025-04-16 10:00:00,83.62,83.76,83.45,83.68,8812.0,82.9641,83.103,82.7954,83.0236,8812.0
2025-04-16 10:05:00,83.59,83.75,83.47,83.48,3475.0,82.9344,83.0931,82.8153,82.8252,3475.0
2025-04-16 10:10:00,83.44,83.46,83.35,83.43,7293.0,82.7855,82.8054,82.6962,82.7756,7293.0
2025-04-16 10:15:00,83.37,83.39,83.25,83.38,5682.0,82.7161,82.7359,82.597,82.726,5682.0
2025-04-16 10:20:00,83.38,83.54,83.36,83.4,5022.0,82.726,82.8847,82.7062,82.7458,5022.0
2025-04-16 10:25:00,83.4,83.59,83.4,83.58,5335.0,82.7458,82.9344,82.7458,82.9244,5335.0
2025-04-16 10:30:00,83.62,83.75,83.56,83.7,15338.0,82.9641,83.0931,82.9046,83.0435,15338.0
2025-04-16 10:35:00,83.69,83.77,83.65,83.77,5315.0,83.0336,83.1129,82.9939,83.1129,5315.0
2025-04-16 10:40:00,83.78,83.81,83.72,83.74,3466.0,83.1229,83.1526,83.0633,83.0832,3466.0
2025-04-16 10:45:00,83.74,83.79,83.63,83.67,6893.0,83.0832,83.1328,82.974,83.0137,6893.0
2025-04-16 10:50:00,83.64,83.7,83.6,83.64,5510.0,82.984,83.0435,82.9443,82.984,5510.0
2025-04-16 10:55:00,83.64,83.67,83.53,83.62,5475.0,82.984,83.0137,82.8748,82.9641,5475.0
2025-04-16 11:00:00,83.66,83.7,83.62,83.67,6208.0,83.0038,83.0435,82.9641,83.0137,6208.0
2025-04-16 11:05:00,83.67,83.74,83.62,83.73,4971.0,83.0137,83.0832,82.9641,83.0733,4971.0
2025-04-16 11:10:00,83.77,83.84,83.67,83.67,4245.0,83.1129,83.1824,83.0137,83.0137,4245.0
2025-04-16 11:15:00,83.67,83.67,83.61,83.62,1779.0,83.0137,83.0137,82.9542,82.9641,1779.0
2025-04-16 11:20:00,83.62,83.78,83.59,83.78,7820.0,82.9641,83.1229,82.9344,83.1229,7820.0
2025-04-16 11:25:00,83.81,83.84,83.72,83.82,4859.0,83.1526,83.1824,83.0633,83.1625,4859.0
2025-04-16 11:30:00,83.85,83.9,83.77,83.9,3826.0,83.1923,83.2419,83.1129,83.2419,3826.0
2025-04-16 11:35:00,83.91,83.94,83.85,83.91,6835.0,83.2518,83.2816,83.1923,83.2518,6835.0
2025-04-16 11:40:00,83.91,83.95,83.89,83.92,3178.0,83.2518,83.2915,83.232,83.2618,3178.0
2025-04-16 11:45:00,83.94,83.97,83.89,83.92,5351.0,83.2816,83.3114,83.232,83.2618,5351.0
2025-04-16 11:50:00,83.92,84.0,83.88,83.91,4394.0,83.2618,83.3411,83.2221,83.2518,4394.0
2025-04-16 11:55:00,83.91,83.97,83.82,83.87,7415.0,83.2518,83.3114,83.1625,83.2122,7415.0
2025-04-16 12:00:00,83.88,83.91,83.7,83.73,6064.0,83.2221,83.2518,83.0435,83.0733,6064.0
2025-04-16 12:05:00,83.7,83.7,83.55,83.62,3745.0,83.0435,83.0435,82.8947,82.9641,3745.0
2025-04-16 12:10:00,83.62,83.71,83.58,83.68,5971.0,82.9641,83.0534,82.9244,83.0236,5971.0
2025-04-16 12:15:00,83.67,83.68,83.58,83.63,16772.0,83.0137,83.0236,82.9244,82.974,16772.0
2025-04-16 12:20:00,83.6,83.76,83.6,83.75,2337.0,82.9443,83.103,82.9443,83.0931,2337.0
2025-04-16 12:25:00,83.75,83.85,83.72,83.84,12800.0,83.0931,83.1923,83.0633,83.1824,12800.0
2025-04-16 12:30:00,83.83,83.9,83.82,83.9,10003.0,83.1725,83.2419,83.1625,83.2419,10003.0
2025-04-16 12:35:00,83.92,83.94,83.81,83.87,8963.0,83.2618,83.2816,83.1526,83.2122,8963.0
2025-04-16 12:40:00,83.86,83.97,83.81,83.97,8100.0,83.2022,83.3114,83.1526,83.3114,8100.0
2025-04-16 12:45:00,83.95,83.99,83.83,83.83,15366.0,83.2915,83.3312,83.1725,83.1725,15366.0
2025-04-16 12:50:00,83.83,83.86,83.75,83.75,6772.0,83.1725,83.2022,83.0931,83.0931,6772.0
2025-04-16 12:55:00,83.81,83.86,83.78,83.85,8924.0,83.1526,83.2022,83.1229,83.1923,8924.0
2025-04-16 13:00:00,83.84,83.94,83.79,83.8,16259.0,83.1824,83.2816,83.1328,83.1427,16259.0
2025-04-16 13:05:00,83.84,83.97,83.8,83.95,8580.0,83.1824,83.3114,83.1427,83.2915,8580.0
2025-04-16 13:10:00,83.92,83.93,83.79,83.89,5947.0,83.2618,83.2717,83.1328,83.232,5947.0
2025-04-16 13:15:00,83.89,84.0,83.89,84.0,7376.0,83.232,83.3411,83.232,83.3411,7376.0
2025-04-16 13:20:00,84.0,84.02,83.86,83.89,6636.0,83.3411,83.361,83.2022,83.232,6636.0
2025-04-16 13:25:00,83.92,83.99,83.86,83.98,7972.0,83.2618,83.3312,83.2022,83.3213,7972.0
2025-04-16 13:30:00,83.99,83.99,83.54,83.6,9564.0,83.3312,83.3312,82.8847,82.9443,9564.0
2025-04-16 13:35:00,83.63,83.67,83.55,83.56,7451.0,82.974,83.0137,82.8947,82.9046,7451.0
2025-04-16 13:40:00,83.58,83.58,83.42,83.45,7638.0,82.9244,82.9244,82.7657,82.7954,7638.0
2025-04-16 13:45:00,83.48,83.49,83.34,83.39,9981.0,82.8252,82.8351,82.6863,82.7359,9981.0
2025-04-16 13:50:00,83.36,83.43,83.25,83.3,9446.0,82.7062,82.7756,82.597,82.6466,9446.0
2025-04-16 13:55:00,83.36,83.36,83.11,83.12,6695.0,82.7062,82.7062,82.4581,82.468,6695.0
2025-04-16 14:00:00,83.14,83.37,83.14,83.27,9374.0,82.4879,82.7161,82.4879,82.6169,9374.0
2025-04-16 14:05:00,83.31,83.39,83.23,83.28,11631.0,82.6565,82.7359,82.5772,82.6268,11631.0
2025-04-16 14:10:00,83.23,83.34,83.19,83.27,7468.0,82.5772,82.6863,82.5375,82.6169,7468.0
2025-04-16 14:15:00,83.28,83.32,83.07,83.12,6779.0,82.6268,82.6665,82.4184,82.468,6779.0
2025-04-16 14:20:00,83.12,83.33,83.08,83.31,6624.0,82.468,82.6764,82.4284,82.6565,6624.0
2025-04-16 14:25:00,83.28,83.41,83.27,83.37,7478.0,82.6268,82.7558,82.6169,82.7161,7478.0
2025-04-16 14:30:00,83.36,83.37,83.29,83.34,5938.0,82.7062,82.7161,82.6367,82.6863,5938.0
2025-04-16 14:35:00,83.29,83.33,83.16,83.21,7324.0,82.6367,82.6764,82.5077,82.5573,7324.0
2025-04-16 14:40:00,83.21,83.27,83.16,83.22,7289.0,82.5573,82.6169,82.5077,82.5673,7289.0
2025-04-16 14:45:00,83.24,83.28,83.19,83.25,7466.0,82.5871,82.6268,82.5375,82.597,7466.0
2025-04-16 14:50:00,83.24,83.24,83.09,83.11,9239.0,82.5871,82.5871,82.4383,82.4581,9239.0
2025-04-16 14:55:00,83.12,83.21,83.06,83.06,6615.0,82.468,82.5573,82.4085,82.4085,6615.0
2025-04-16 15:00:00,83.08,83.1,82.96,83.04,9221.0,82.4284,82.4482,82.3093,82.3887,9221.0
2025-04-16 15:05:00,83.04,83.11,82.96,82.96,15200.0,82.3887,82.4581,82.3093,82.3093,15200.0
2025-04-16 15:10:00,82.95,83.04,82.86,83.0,13551.0,82.2994,82.3887,82.2101,82.349,13551.0
2025-04-16 15:15:00,82.98,83.03,82.82,82.82,10310.0,82.3291,82.3787,82.1704,82.1704,10310.0
2025-04-16 15:20:00,82.83,82.84,82.75,82.75,13216.0,82.1803,82.1902,82.1009,82.1009,13216.0
2025-04-16 15:25:00,82.72,82.78,82.64,82.68,10996.0,82.0712,82.1307,81.9918,82.0315,10996.0
2025-04-16 15:30:00,82.7,82.85,82.61,82.65,13858.0,82.0513,82.2002,81.962,82.0017,13858.0
2025-04-16 15:35:00,82.65,82.74,82.6,82.73,19542.0,82.0017,82.091,81.9521,82.0811,19542.0
2025-04-16 15:40:00,82.72,82.77,82.65,82.65,23263.0,82.0712,82.1208,82.0017,82.0017,23263.0
2025-04-16 15:45:00,82.67,82.79,82.56,82.69,31188.0,82.0216,82.1406,81.9124,82.0414,31188.0
2025-04-16 15:50:00,82.73,82.99,82.64,82.85,60566.0,82.0811,82.3391,81.9918,82.2002,60566.0
2025-04-16 15:55:00,82.82,83.09,82.66,83.02,195895.0,82.1704,82.4383,82.0116,82.3688,195895.0
2025-04-17 09:30:00,83.53,84.07,83.26,83.59,130151.0,82.8748,83.4106,82.6069,82.9344,130151.0
2025-04-17 09:35:00,83.89,84.06,83.86,83.95,9355.0,83.232,83.4007,83.2022,83.2915,9355.0
2025-04-17 09:40:00,84.0,84.33,83.95,84.33,7002.0,83.3411,83.6685,83.2915,83.6685,7002.0
2025-04-17 09:45:00,84.33,84.44,84.22,84.4,6504.0,83.6685,83.7777,83.5594,83.738,6504.0
2025-04-17 09:50:00,84.33,84.67,84.33,84.64,14110.0,83.6685,84.0059,83.6685,83.9761,14110.0
2025-04-17 09:55:00,84.7,84.77,84.49,84.54,10299.0,84.0356,84.1051,83.8273,83.8769,10299.0
2025-04-17 10:00:00,84.55,84.65,84.43,84.63,18313.0,83.8868,83.986,83.7678,83.9662,18313.0
2025-04-17 10:05:00,84.55,84.6,84.19,84.36,6607.0,83.8868,83.9364,83.5296,83.6983,6607.0
2025-04-17 10:10:00,84.41,84.57,84.27,84.27,7188.0,83.7479,83.9067,83.609,83.609,7188.0
2025-04-17 10:15:00,84.26,84.3,84.16,84.17,36391.0,83.5991,83.6388,83.4999,83.5098,36391.0
2025-04-17 10:20:00,84.19,84.34,84.18,84.31,13916.0,83.5296,83.6785,83.5197,83.6487,13916.0
2025-04-17 10:25:00,84.3,84.31,83.84,83.92,14763.0,83.6388,83.6487,83.1824,83.2618,14763.0
2025-04-17 10:30:00,83.97,83.98,83.85,83.98,11271.0,83.3114,83.3213,83.1923,83.3213,11271.0
2025-04-17 10:35:00,83.96,83.96,83.83,83.92,11805.0,83.3014,83.3014,83.1725,83.2618,11805.0
2025-04-17 10:40:00,83.89,83.92,83.78,83.88,8300.0,83.232,83.2618,83.1229,83.2221,8300.0
2025-04-17 10:45:00,83.87,84.01,83.87,83.94,5642.0,83.2122,83.3511,83.2122,83.2816,5642.0
2025-04-17 10:50:00,84.0,84.08,83.9,84.08,11060.0,83.3411,83.4205,83.2419,83.4205,11060.0
2025-04-17 10:55:00,84.08,84.22,84.06,84.12,5127.0,83.4205,83.5594,83.4007,83.4602,5127.0
2025-04-17 11:00:00,84.2,84.34,84.16,84.24,18611.0,83.5396,83.6785,83.4999,83.5793,18611.0
2025-04-17 11:05:00,84.21,84.59,84.21,84.4,6140.0,83.5495,83.9265,83.5495,83.738,6140.0
2025-04-17 11:10:00,84.44,84.6,84.42,84.6,3205.0,83.7777,83.9364,83.7578,83.9364,3205.0
2025-04-17 11:15:00,84.58,84.68,84.52,84.63,7344.0,83.9166,84.0158,83.8571,83.9662,7344.0
2025-04-17 11:20:00,84.73,84.74,84.55,84.57,11744.0,84.0654,84.0753,83.8868,83.9067,11744.0
2025-04-17 11:25:00,84.5,84.58,84.39,84.49,36752.0,83.8372,83.9166,83.7281,83.8273,36752.0
2025-04-17 11:30:00,84.43,84.57,84.42,84.46,4079.0,83.7678,83.9067,83.7578,83.7975,4079.0
2025-04-17 11:35:00,84.44,84.69,84.43,84.61,13561.0,83.7777,84.0257,83.7678,83.9464,13561.0
2025-04-17 11:40:00,84.56,84.57,84.44,84.51,6513.0,83.8967,83.9067,83.7777,83.8471,6513.0
2025-04-17 11:45:00,84.47,84.57,84.4,84.4,13827.0,83.8074,83.9067,83.738,83.738,13827.0
2025-04-17 11:50:00,84.39,84.52,84.35,84.37,10538.0,83.7281,83.8571,83.6884,83.7082,10538.0
2025-04-17 11:55:00,84.4,84.5,84.32,84.34,7596.0,83.738,83.8372,83.6586,83.6785,7596.0
2025-04-17 12:00:00,84.42,84.56,84.32,84.33,7127.0,83.7578,83.8967,83.6586,83.6685,7127.0
2025-04-17 12:05:00,84.34,84.61,84.34,84.48,12625.0,83.6785,83.9464,83.6785,83.8174,12625.0
2025-04-17 12:10:00,84.45,84.54,84.3,84.45,6364.0,83.7876,83.8769,83.6388,83.7876,6364.0
2025-04-17 12:15:00,84.42,84.54,84.39,84.48,7944.0,83.7578,83.8769,83.7281,83.8174,7944.0
2025-04-17 12:20:00,84.53,84.57,84.42,84.46,3674.0,83.867,83.9067,83.7578,83.7975,3674.0
2025-04-17 12:25:00,84.44,84.52,84.35,84.45,11594.0,83.7777,83.8571,83.6884,83.7876,11594.0
2025-04-17 12:30:00,84.42,84.45,84.27,84.43,10316.0,83.7578,83.7876,83.609,83.7678,10316.0
2025-04-17 12:35:00,84.42,84.43,84.23,84.34,19988.0,83.7578,83.7678,83.5693,83.6785,19988.0
2025-04-17 12:40:00,84.36,84.42,84.2,84.21,6116.0,83.6983,83.7578,83.5396,83.5495,6116.0
2025-04-17 12:45:00,84.24,84.32,84.2,84.25,5949.0,83.5793,83.6586,83.5396,83.5892,5949.0
2025-04-17 12:50:00,84.25,84.41,84.22,84.4,7517.0,83.5892,83.7479,83.5594,83.738,7517.0
2025-04-17 12:55:00,84.4,84.46,84.3,84.34,16009.0,83.738,83.7975,83.6388,83.6785,16009.0
2025-04-17 13:00:00,84.36,84.42,84.25,84.32,9472.0,83.6983,83.7578,83.5892,83.6586,9472.0
2025-04-17 13:05:00,84.3,84.44,84.25,84.44,15975.0,83.6388,83.7777,83.5892,83.7777,15975.0
2025-04-17 13:10:00,84.38,84.4,84.26,84.26,2266.0,83.7182,83.738,83.5991,83.5991,2266.0
2025-04-17 13:15:00,84.22,84.31,84.2,84.31,5313.0,83.5594,83.6487,83.5396,83.6487,5313.0
2025-04-17 13:20:00,84.31,84.33,84.18,84.23,6607.0,83.6487,83.6685,83.5197,83.5693,6607.0
2025-04-17 13:25:00,84.27,84.31,84.13,84.13,4070.0,83.609,83.6487,83.4701,83.4701,4070.0
2025-04-17 13:30:00,84.1,84.24,84.1,84.2,8765.0,83.4404,83.5793,83.4404,83.5396,8765.0
2025-04-17 13:35:00,84.2,84.2,84.01,84.04,12056.0,83.5396,83.5396,83.3511,83.3808,12056.0
2025-04-17 13:40:00,84.05,84.05,83.85,84.05,9483.0,83.3907,83.3907,83.1923,83.3907,9483.0
2025-04-17 13:45:00,84.04,84.18,84.04,84.09,5814.0,83.3808,83.5197,83.3808,83.4304,5814.0
2025-04-17 13:50:00,84.1,84.17,84.05,84.11,4081.0,83.4404,83.5098,83.3907,83.4503,4081.0
2025-04-17 13:55:00,84.14,84.21,84.11,84.19,7286.0,83.48,83.5495,83.4503,83.5296,7286.0
2025-04-17 14:00:00,84.18,84.23,84.08,84.2,15342.0,83.5197,83.5693,83.4205,83.5396,15342.0
2025-04-17 14:05:00,84.26,84.32,84.24,84.24,7747.0,83.5991,83.6586,83.5793,83.5793,7747.0
2025-04-17 14:10:00,84.22,84.34,84.21,84.25,10008.0,83.5594,83.6785,83.5495,83.5892,10008.0
2025-04-17 14:15:00,84.25,84.38,84.22,84.35,10125.0,83.5892,83.7182,83.5594,83.6884,10125.0
2025-04-17 14:20:00,84.35,84.42,84.34,84.38,4076.0,83.6884,83.7578,83.6785,83.7182,4076.0
2025-04-17 14:25:00,84.38,84.4,84.2,84.2,12902.0,83.7182,83.738,83.5396,83.5396,12902.0
2025-04-17 14:30:00,84.23,84.35,84.22,84.3,5665.0,83.5693,83.6884,83.5594,83.6388,5665.0
2025-04-17 14:35:00,84.28,84.4,84.28,84.39,4513.0,83.6189,83.738,83.6189,83.7281,4513.0
2025-04-17 14:40:00,84.39,84.39,84.31,84.34,5472.0,83.7281,83.7281,83.6487,83.6785,5472.0
2025-04-17 14:45:00,84.31,84.34,84.16,84.23,11642.0,83.6487,83.6785,83.4999,83.5693,11642.0
2025-04-17 14:50:00,84.19,84.29,84.14,84.19,9516.0,83.5296,83.6289,83.48,83.5296,9516.0
2025-04-17 14:55:00,84.23,84.23,84.1,84.15,8437.0,83.5693,83.5693,83.4404,83.49,8437.0
2025-04-17 15:00:00,84.11,84.15,84.05,84.08,9137.0,83.4503,83.49,83.3907,83.4205,9137.0
2025-04-17 15:05:00,84.05,84.05,83.96,84.02,5887.0,83.3907,83.3907,83.3014,83.361,5887.0
2025-04-17 15:10:00,84.0,84.0,83.79,83.83,6996.0,83.3411,83.3411,83.1328,83.1725,6996.0
2025-04-17 15:15:00,83.85,83.88,83.73,83.82,8058.0,83.1923,83.2221,83.0733,83.1625,8058.0
2025-04-17 15:20:00,83.83,83.93,83.72,83.85,17185.0,83.1725,83.2717,83.0633,83.1923,17185.0
2025-04-17 15:25:00,83.89,83.9,83.71,83.79,6998.0,83.232,83.2419,83.0534,83.1328,6998.0
2025-04-17 15:30:00,83.74,83.88,83.74,83.84,10429.0,83.0832,83.2221,83.0832,83.1824,10429.0
2025-04-17 15:35:00,83.84,83.88,83.67,83.76,15741.0,83.1824,83.2221,83.0137,83.103,15741.0
2025-04-17 15:40:00,83.76,83.88,83.68,83.68,15119.0,83.103,83.2221,83.0236,83.0236,15119.0
2025-04-17 15:45:00,83.71,83.76,83.56,83.59,21469.0,83.0534,83.103,82.9046,82.9344,21469.0
2025-04-17 15:50:00,83.55,83.62,83.37,83.6,29083.0,82.8947,82.9641,82.7161,82.9443,29083.0
2025-04-17 15:55:00,83.56,83.59,83.28,83.38,141524.0,82.9046,82.9344,82.6268,82.726,141524.0
2025-04-21 09:30:00,83.0,83.23,82.07,82.17,30171.0,82.349,82.5772,81.4263,81.5255,30171.0
2025-04-21 09:35:00,82.15,82.15,81.69,81.89,21945.0,81.5056,81.5056,81.0493,81.2477,21945.0
2025-04-21 09:40:00,81.89,82.13,81.74,82.08,14390.0,81.2477,81.4858,81.0989,81.4362,14390.0
2025-04-21 09:45:00,82.16,82.25,82.0,82.11,5590.0,81.5156,81.6049,81.3568,81.466,5590.0
2025-04-21 09:50:00,82.05,82.17,82.05,82.1,4531.0,81.4064,81.5255,81.4064,81.456,4531.0
2025-04-21 09:55:00,82.13,82.13,81.98,81.98,4217.0,81.4858,81.4858,81.337,81.337,4217.0
2025-04-21 10:00:00,81.95,81.98,81.72,81.8,18259.0,81.3072,81.337,81.079,81.1584,18259.0
2025-04-21 10:05:00,81.76,81.77,81.57,81.68,24891.0,81.1187,81.1286,80.9302,81.0393,24891.0
2025-04-21 10:10:00,81.68,81.73,81.59,81.66,23048.0,81.0393,81.0889,80.95,81.0195,23048.0
2025-04-21 10:15:00,81.61,81.64,81.45,81.54,19551.0,80.9699,80.9996,80.8111,80.9004,19551.0
2025-04-21 10:20:00,81.51,81.57,81.48,81.49,1510.0,80.8707,80.9302,80.8409,80.8508,1510.0
2025-04-21 10:25:00,81.45,81.54,81.45,81.52,5610.0,80.8111,80.9004,80.8111,80.8806,5610.0
2025-04-21 10:30:00,81.55,81.59,81.45,81.45,4737.0,80.9104,80.95,80.8111,80.8111,4737.0
2025-04-21 10:35:00,81.45,81.55,81.45,81.5,3734.0,80.8111,80.9104,80.8111,80.8607,3734.0
2025-04-21 10:40:00,81.53,81.59,81.43,81.43,10642.0,80.8905,80.95,80.7913,80.7913,10642.0
2025-04-21 10:45:00,81.47,81.53,81.43,81.46,4061.0,80.831,80.8905,80.7913,80.8211,4061.0
2025-04-21 10:50:00,81.45,81.49,81.36,81.36,15356.0,80.8111,80.8508,80.7218,80.7218,15356.0
2025-04-21 10:55:00,81.34,81.35,81.15,81.15,2580.0,80.702,80.7119,80.5135,80.5135,2580.0
2025-04-21 11:00:00,81.18,81.18,81.08,81.08,10951.0,80.5433,80.5433,80.444,80.444,10951.0
2025-04-21 11:05:00,81.1,81.17,80.87,80.87,14984.0,80.4639,80.5333,80.2357,80.2357,14984.0
2025-04-21 11:10:00,80.91,81.12,80.87,81.05,15943.0,80.2754,80.4837,80.2357,80.4143,15943.0
2025-04-21 11:15:00,81.05,81.14,81.03,81.09,11958.0,80.4143,80.5036,80.3944,80.454,11958.0
2025-04-21 11:20:00,81.08,81.13,80.97,81.11,8053.0,80.444,80.4936,80.3349,80.4738,8053.0
2025-04-21 11:25:00,81.1,81.12,80.92,80.92,9221.0,80.4639,80.4837,80.2853,80.2853,9221.0
2025-04-21 11:30:00,80.93,80.97,80.73,80.76,6622.0,80.2952,80.3349,80.0968,80.1265,6622.0
2025-04-21 11:35:00,80.77,80.8,80.66,80.68,4110.0,80.1365,80.1662,80.0273,80.0472,4110.0
2025-04-21 11:40:00,80.74,80.75,80.58,80.64,4699.0,80.1067,80.1166,79.948,80.0075,4699.0
2025-04-21 11:45:00,80.6,80.64,80.44,80.47,4214.0,79.9678,80.0075,79.8091,79.8388,4214.0
2025-04-21 11:50:00,80.46,80.55,80.44,80.47,7086.0,79.8289,79.9182,79.8091,79.8388,7086.0
2025-04-21 11:55:00,80.45,80.46,80.38,80.42,4239.0,79.819,79.8289,79.7495,79.7892,4239.0
2025-04-21 12:00:00,80.42,80.5,80.36,80.44,19076.0,79.7892,79.8686,79.7297,79.8091,19076.0
2025-04-21 12:05:00,80.48,80.5,80.36,80.39,10715.0,79.8487,79.8686,79.7297,79.7595,10715.0
2025-04-21 12:10:00,80.42,80.42,80.36,80.41,3302.0,79.7892,79.7892,79.7297,79.7793,3302.0
2025-04-21 12:15:00,80.36,80.37,80.16,80.19,8800.0,79.7297,79.7396,79.5313,79.561,8800.0
2025-04-21 12:20:00,80.15,80.25,80.15,80.19,11112.0,79.5213,79.6205,79.5213,79.561,11112.0
2025-04-21 12:25:00,80.18,80.26,80.17,80.21,11213.0,79.5511,79.6305,79.5412,79.5809,11213.0
2025-04-21 12:30:00,80.24,80.34,80.22,80.22,6961.0,79.6106,79.7098,79.5908,79.5908,6961.0
2025-04-21 12:35:00,80.22,80.32,80.15,80.32,7568.0,79.5908,79.69,79.5213,79.69,7568.0
2025-04-21 12:40:00,80.33,80.43,80.32,80.37,4770.0,79.6999,79.7991,79.69,79.7396,4770.0
2025-04-21 12:45:00,80.37,80.43,80.34,80.38,7276.0,79.7396,79.7991,79.7098,79.7495,7276.0
2025-04-21 12:50:00,80.37,80.37,80.2,80.25,3278.0,79.7396,79.7396,79.5709,79.6205,3278.0
2025-04-21 12:55:00,80.21,80.21,80.11,80.11,7818.0,79.5809,79.5809,79.4816,79.4816,7818.0
2025-04-21 13:00:00,80.14,80.18,79.84,79.86,13104.0,79.5114,79.5511,79.2138,79.2336,13104.0
2025-04-21 13:05:00,79.89,79.94,79.81,79.85,5187.0,79.2634,79.313,79.184,79.2237,5187.0
2025-04-21 13:10:00,79.86,79.86,79.62,79.68,4125.0,79.2336,79.2336,78.9955,79.055,4125.0
2025-04-21 13:15:00,79.64,79.71,79.63,79.7,7871.0,79.0153,79.0848,79.0054,79.0749,7871.0
2025-04-21 13:20:00,79.66,79.76,79.62,79.64,20578.0,79.0352,79.1344,78.9955,79.0153,20578.0
2025-04-21 13:25:00,79.63,79.65,79.54,79.58,7334.0,79.0054,79.0253,78.9161,78.9558,7334.0
2025-04-21 13:30:00,79.56,79.63,79.49,79.6,16619.0,78.936,79.0054,78.8665,78.9756,16619.0
2025-04-21 13:35:00,79.57,79.7,79.54,79.61,13400.0,78.9459,79.0749,78.9161,78.9856,13400.0
2025-04-21 13:40:00,79.56,79.57,79.44,79.5,10305.0,78.936,78.9459,78.8169,78.8764,10305.0
2025-04-21 13:45:00,79.5,79.5,79.39,79.44,5708.0,78.8764,78.8764,78.7673,78.8169,5708.0
2025-04-21 13:50:00,79.44,79.46,79.39,79.43,8475.0,78.8169,78.8367,78.7673,78.807,8475.0
2025-04-21 13:55:00,79.41,79.44,79.37,79.41,6470.0,78.7871,78.8169,78.7475,78.7871,6470.0
2025-04-21 14:00:00,79.39,79.42,79.32,79.32,9823.0,78.7673,78.7971,78.6978,78.6978,9823.0
2025-04-21 14:05:00,79.35,79.38,79.27,79.38,8239.0,78.7276,78.7574,78.6482,78.7574,8239.0
2025-04-21 14:10:00,79.38,79.38,79.3,79.37,7447.0,78.7574,78.7574,78.678,78.7475,7447.0
2025-04-21 14:15:00,79.38,79.54,79.37,79.54,9188.0,78.7574,78.9161,78.7475,78.9161,9188.0
2025-04-21 14:20:00,79.55,79.67,79.55,79.62,8984.0,78.926,79.0451,78.926,78.9955,8984.0
2025-04-21 14:25:00,79.61,79.73,79.6,79.73,6071.0,78.9856,79.1046,78.9756,79.1046,6071.0
2025-04-21 14:30:00,79.75,79.88,79.74,79.81,12514.0,79.1245,79.2535,79.1145,79.184,12514.0
2025-04-21 14:35:00,79.8,79.85,79.72,79.8,8831.0,79.1741,79.2237,79.0947,79.1741,8831.0
2025-04-21 14:40:00,79.79,79.79,79.69,79.72,9499.0,79.1642,79.1642,79.0649,79.0947,9499.0
2025-04-21 14:45:00,79.72,79.72,79.63,79.69,10017.0,79.0947,79.0947,79.0054,79.0649,10017.0
2025-04-21 14:50:00,79.67,79.7,79.6,79.6,6512.0,79.0451,79.0749,78.9756,78.9756,6512.0
2025-04-21 14:55:00,79.61,79.71,79.6,79.69,6161.0,78.9856,79.0848,78.9756,79.0649,6161.0
2025-04-21 15:00:00,79.68,79.76,79.68,79.69,10867.0,79.055,79.1344,79.055,79.0649,10867.0
2025-04-21 15:05:00,79.7,79.75,79.67,79.72,17122.0,79.0749,79.1245,79.0451,79.0947,17122.0
2025-04-21 15:10:00,79.71,79.82,79.69,79.78,9564.0,79.0848,79.1939,79.0649,79.1542,9564.0
2025-04-21 15:15:00,79.77,79.81,79.7,79.77,35369.0,79.1443,79.184,79.0749,79.1443,35369.0
2025-04-21 15:20:00,79.75,79.88,79.73,79.88,10894.0,79.1245,79.2535,79.1046,79.2535,10894.0
2025-04-21 15:25:00,79.9,79.95,79.73,79.75,17834.0,79.2733,79.3229,79.1046,79.1245,17834.0
2025-04-21 15:30:00,79.75,79.84,79.72,79.82,15449.0,79.1245,79.2138,79.0947,79.1939,15449.0
2025-04-21 15:35:00,79.84,80.0,79.81,79.92,19559.0,79.2138,79.3725,79.184,79.2931,19559.0
2025-04-21 15:40:00,79.94,80.03,79.94,80.02,17401.0,79.313,79.4023,79.313,79.3924,17401.0
2025-04-21 15:45:00,79.99,80.03,79.85,79.94,24565.0,79.3626,79.4023,79.2237,79.313,24565.0
2025-04-21 15:50:00,79.92,80.12,79.89,79.98,54554.0,79.2931,79.4916,79.2634,79.3527,54554.0
2025-04-21 15:55:00,79.99,80.32,79.96,80.24,122821.0,79.3626,79.69,79.3328,79.6106,122821.0
2025-04-22 09:30:00,81.35,81.6,80.87,81.37,52439.0,80.7119,80.96,80.2357,80.7318,52439.0
2025-04-22 09:35:00,81.37,81.52,81.14,81.36,2966.0,80.7318,80.8806,80.5036,80.7218,2966.0
2025-04-22 09:40:00,81.36,81.65,81.35,81.62,5573.0,80.7218,81.0096,80.7119,80.9798,5573.0
2025-04-22 09:45:00,81.62,81.78,81.57,81.78,7913.0,80.9798,81.1385,80.9302,81.1385,7913.0
2025-04-22 09:50:00,81.7,81.74,81.5,81.67,3968.0,81.0592,81.0989,80.8607,81.0294,3968.0
2025-04-22 09:55:00,81.73,81.98,81.73,81.79,8626.0,81.0889,81.337,81.0889,81.1485,8626.0
2025-04-22 10:00:00,81.76,81.89,81.61,81.72,26985.0,81.1187,81.2477,80.9699,81.079,26985.0
2025-04-22 10:05:00,81.67,81.76,81.55,81.7,4410.0,81.0294,81.1187,80.9104,81.0592,4410.0
2025-04-22 10:10:00,81.7,81.7,81.61,81.61,2212.0,81.0592,81.0592,80.9699,80.9699,2212.0
2025-04-22 10:15:00,81.6,81.72,81.55,81.72,7342.0,80.96,81.079,80.9104,81.079,7342.0
2025-04-22 10:20:00,81.7,81.97,81.7,81.94,18431.0,81.0592,81.3271,81.0592,81.2973,18431.0
2025-04-22 10:25:00,81.96,82.05,81.95,81.98,4377.0,81.3171,81.4064,81.3072,81.337,4377.0
2025-04-22 10:30:00,81.98,82.1,81.96,82.0,5067.0,81.337,81.456,81.3171,81.3568,5067.0
2025-04-22 10:35:00,82.01,82.14,81.95,82.13,4840.0,81.3667,81.4957,81.3072,81.4858,4840.0
2025-04-22 10:40:00,82.11,82.19,82.1,82.15,6724.0,81.466,81.5453,81.456,81.5056,6724.0
2025-04-22 10:45:00,82.12,82.14,82.04,82.04,8129.0,81.4759,81.4957,81.3965,81.3965,8129.0
2025-04-22 10:50:00,82.04,82.07,82.01,82.03,6010.0,81.3965,81.4263,81.3667,81.3866,6010.0
2025-04-22 10:55:00,82.03,82.25,82.02,82.15,16011.0,81.3866,81.6049,81.3767,81.5056,16011.0
2025-04-22 11:00:00,82.18,82.27,82.15,82.2,12018.0,81.5354,81.6247,81.5056,81.5553,12018.0
2025-04-22 11:05:00,82.22,82.22,82.02,82.11,9441.0,81.5751,81.5751,81.3767,81.466,9441.0
2025-04-22 11:10:00,82.12,82.2,82.11,82.15,4660.0,81.4759,81.5553,81.466,81.5056,4660.0
2025-04-22 11:15:00,82.17,82.22,82.01,82.04,4886.0,81.5255,81.5751,81.3667,81.3965,4886.0
2025-04-22 11:20:00,82.03,82.17,82.03,82.15,3763.0,81.3866,81.5255,81.3866,81.5056,3763.0
2025-04-22 11:25:00,82.12,82.16,81.99,81.99,4838.0,81.4759,81.5156,81.3469,81.3469,4838.0
2025-04-22 11:30:00,81.98,82.18,81.98,82.13,7070.0,81.337,81.5354,81.337,81.4858,7070.0
2025-04-22 11:35:00,82.12,82.13,82.05,82.13,15859.0,81.4759,81.4858,81.4064,81.4858,15859.0
2025-04-22 11:40:00,82.12,82.16,82.02,82.06,5349.0,81.4759,81.5156,81.3767,81.4164,5349.0
2025-04-22 11:45:00,82.04,82.15,82.01,82.08,22930.0,81.3965,81.5056,81.3667,81.4362,22930.0
2025-04-22 11:50:00,82.08,82.16,82.08,82.13,7943.0,81.4362,81.5156,81.4362,81.4858,7943.0
2025-04-22 11:55:00,82.12,82.44,82.1,82.33,8247.0,81.4759,81.7934,81.456,81.6842,8247.0
2025-04-22 12:00:00,82.41,82.62,82.41,82.49,6851.0,81.7636,81.972,81.7636,81.843,6851.0
2025-04-22 12:05:00,82.48,82.48,82.31,82.31,9612.0,81.8331,81.8331,81.6644,81.6644,9612.0
2025-04-22 12:10:00,82.32,82.36,82.2,82.22,7049.0,81.6743,81.714,81.5553,81.5751,7049.0
2025-04-22 12:15:00,82.22,82.24,82.11,82.12,5694.0,81.5751,81.5949,81.466,81.4759,5694.0
2025-04-22 12:20:00,82.12,82.24,82.09,82.2,7240.0,81.4759,81.5949,81.4461,81.5553,7240.0
2025-04-22 12:25:00,82.2,82.2,82.01,82.02,4314.0,81.5553,81.5553,81.3667,81.3767,4314.0
2025-04-22 12:30:00,82.05,82.13,82.02,82.03,4769.0,81.4064,81.4858,81.3767,81.3866,4769.0
2025-04-22 12:35:00,82.0,82.04,81.97,82.01,3119.0,81.3568,81.3965,81.3271,81.3667,3119.0
2025-04-22 12:40:00,82.02,82.04,81.87,81.98,3482.0,81.3767,81.3965,81.2278,81.337,3482.0
2025-04-22 12:45:00,81.99,82.1,81.96,82.06,8363.0,81.3469,81.456,81.3171,81.4164,8363.0
2025-04-22 12:50:00,82.0,82.02,81.93,81.96,6765.0,81.3568,81.3767,81.2874,81.3171,6765.0
2025-04-22 12:55:00,81.96,82.0,81.91,81.97,5266.0,81.3171,81.3568,81.2675,81.3271,5266.0
2025-04-22 13:00:00,81.97,82.08,81.93,82.08,7892.0,81.3271,81.4362,81.2874,81.4362,7892.0
2025-04-22 13:05:00,82.06,82.16,82.03,82.09,6960.0,81.4164,81.5156,81.3866,81.4461,6960.0
2025-04-22 13:10:00,82.03,82.03,81.81,81.84,9983.0,81.3866,81.3866,81.1683,81.1981,9983.0
2025-04-22 13:15:00,81.85,81.85,81.64,81.78,4180.0,81.208,81.208,80.9996,81.1385,4180.0
2025-04-22 13:20:00,81.79,81.79,81.61,81.61,6114.0,81.1485,81.1485,80.9699,80.9699,6114.0
2025-04-22 13:25:00,81.61,81.85,81.57,81.59,11663.0,80.9699,81.208,80.9302,80.95,11663.0
2025-04-22 13:30:00,81.59,81.63,81.42,81.49,9245.0,80.95,80.9897,80.7814,80.8508,9245.0
2025-04-22 13:35:00,81.53,81.63,81.51,81.54,9495.0,80.8905,80.9897,80.8707,80.9004,9495.0
2025-04-22 13:40:00,81.57,81.6,81.4,81.4,4188.0,80.9302,80.96,80.7615,80.7615,4188.0
2025-04-22 13:45:00,81.4,81.4,81.25,81.26,5542.0,80.7615,80.7615,80.6127,80.6226,5542.0
2025-04-22 13:50:00,81.23,81.29,81.21,81.27,3963.0,80.5929,80.6524,80.573,80.6325,3963.0
2025-04-22 13:55:00,81.28,81.28,81.14,81.15,6097.0,80.6425,80.6425,80.5036,80.5135,6097.0
2025-04-22 14:00:00,81.16,81.42,81.16,81.42,8789.0,80.5234,80.7814,80.5234,80.7814,8789.0
2025-04-22 14:05:00,81.49,81.61,81.45,81.53,5414.0,80.8508,80.9699,80.8111,80.8905,5414.0
2025-04-22 14:10:00,81.51,81.65,81.5,81.65,5197.0,80.8707,81.0096,80.8607,81.0096,5197.0
2025-04-22 14:15:00,81.65,81.75,81.61,81.75,7429.0,81.0096,81.1088,80.9699,81.1088,7429.0
2025-04-22 14:20:00,81.72,81.85,81.71,81.82,5430.0,81.079,81.208,81.0691,81.1782,5430.0
2025-04-22 14:25:00,81.79,81.84,81.72,81.77,4408.0,81.1485,81.1981,81.079,81.1286,4408.0
2025-04-22 14:30:00,81.74,81.85,81.74,81.84,5916.0,81.0989,81.208,81.0989,81.1981,5916.0
2025-04-22 14:35:00,81.85,81.9,81.81,81.81,6340.0,81.208,81.2576,81.1683,81.1683,6340.0
2025-04-22 14:40:00,81.79,81.98,81.77,81.95,9068.0,81.1485,81.337,81.1286,81.3072,9068.0
2025-04-22 14:45:00,81.94,82.0,81.88,81.94,10525.0,81.2973,81.3568,81.2378,81.2973,10525.0
2025-04-22 14:50:00,81.95,82.05,81.95,82.03,5350.0,81.3072,81.4064,81.3072,81.3866,5350.0
2025-04-22 14:55:00,82.03,82.08,81.94,81.96,8903.0,81.3866,81.4362,81.2973,81.3171,8903.0
2025-04-22 15:00:00,81.94,82.02,81.91,82.02,8887.0,81.2973,81.3767,81.2675,81.3767,8887.0
2025-04-22 15:05:00,82.02,82.07,81.83,81.86,10902.0,81.3767,81.4263,81.1882,81.2179,10902.0
2025-04-22 15:10:00,81.85,81.9,81.78,81.87,15562.0,81.208,81.2576,81.1385,81.2278,15562.0
2025-04-22 15:15:00,81.87,81.91,81.74,81.78,10294.0,81.2278,81.2675,81.0989,81.1385,10294.0
2025-04-22 15:20:00,81.79,81.88,81.72,81.86,14164.0,81.1485,81.2378,81.079,81.2179,14164.0
2025-04-22 15:25:00,81.87,81.95,81.84,81.9,14991.0,81.2278,81.3072,81.1981,81.2576,14991.0
2025-04-22 15:30:00,81.87,81.98,81.84,81.97,16622.0,81.2278,81.337,81.1981,81.3271,16622.0
2025-04-22 15:35:00,81.95,82.07,81.93,81.94,17131.0,81.3072,81.4263,81.2874,81.2973,17131.0
2025-04-22 15:40:00,81.95,82.18,81.91,82.11,21576.0,81.3072,81.5354,81.2675,81.466,21576.0
2025-04-22 15:45:00,82.1,82.3,82.1,82.17,27009.0,81.456,81.6545,81.456,81.5255,27009.0
2025-04-22 15:50:00,82.14,82.14,81.9,81.95,66725.0,81.4957,81.4957,81.2576,81.3072,66725.0
2025-04-22 15:55:00,81.97,82.07,81.89,81.99,182062.0,81.3271,81.4263,81.2477,81.3469,182062.0
2025-04-23 09:30:00,83.24,83.69,82.55,82.91,69758.0,82.5871,83.0336,81.9025,82.2597,69758.0
2025-04-23 09:35:00,83.06,83.58,82.67,82.87,37009.0,82.4085,82.9244,82.0216,82.22,37009.0
2025-04-23 09:40:00,82.76,83.32,82.73,83.32,16340.0,82.1109,82.6665,82.0811,82.6665,16340.0
2025-04-23 09:45:00,83.31,83.94,83.05,83.93,29301.0,82.6565,83.2816,82.3986,83.2717,29301.0
2025-04-23 09:50:00,83.7,83.86,83.48,83.71,19310.0,83.0435,83.2022,82.8252,83.0534,19310.0
2025-04-23 09:55:00,83.71,83.84,83.62,83.78,25626.0,83.0534,83.1824,82.9641,83.1229,25626.0
2025-04-23 10:00:00,83.78,83.89,83.31,83.36,31880.0,83.1229,83.232,82.6565,82.7062,31880.0
2025-04-23 10:05:00,83.33,83.38,83.12,83.26,13073.0,82.6764,82.726,82.468,82.6069,13073.0
2025-04-23 10:10:00,83.25,83.41,82.96,83.0,16600.0,82.597,82.7558,82.3093,82.349,16600.0
2025-04-23 10:15:00,83.0,83.0,82.63,82.89,13970.0,82.349,82.349,81.9819,82.2398,13970.0
2025-04-23 10:20:00,82.86,83.06,82.71,82.94,13386.0,82.2101,82.4085,82.0613,82.2894,13386.0
2025-04-23 10:25:00,82.95,83.26,82.94,83.17,5776.0,82.2994,82.6069,82.2894,82.5176,5776.0
2025-04-23 10:30:00,83.31,83.69,83.23,83.56,46440.0,82.6565,83.0336,82.5772,82.9046,46440.0
2025-04-23 10:35:00,83.51,83.64,83.34,83.47,9614.0,82.855,82.984,82.6863,82.8153,9614.0
2025-04-23 10:40:00,83.47,83.52,83.39,83.5,13695.0,82.8153,82.8649,82.7359,82.8451,13695.0
2025-04-23 10:45:00,83.5,83.6,83.4,83.47,15488.0,82.8451,82.9443,82.7458,82.8153,15488.0
2025-04-23 10:50:00,83.41,83.47,83.29,83.42,11914.0,82.7558,82.8153,82.6367,82.7657,11914.0
2025-04-23 10:55:00,83.42,83.48,83.3,83.34,13756.0,82.7657,82.8252,82.6466,82.6863,13756.0
2025-04-23 11:00:00,83.37,83.6,83.09,83.48,19107.0,82.7161,82.9443,82.4383,82.8252,19107.0
2025-04-23 11:05:00,83.5,83.52,83.34,83.34,6408.0,82.8451,82.8649,82.6863,82.6863,6408.0
2025-04-23 11:10:00,83.35,83.35,82.93,83.03,21232.0,82.6962,82.6962,82.2795,82.3787,21232.0
2025-04-23 11:15:00,83.01,83.01,82.45,82.64,52474.0,82.3589,82.3589,81.8033,81.9918,52474.0
2025-04-23 11:20:00,82.64,82.73,82.22,82.47,22123.0,81.9918,82.0811,81.5751,81.8231,22123.0
2025-04-23 11:25:00,82.39,82.61,82.3,82.4,16284.0,81.7438,81.962,81.6545,81.7537,16284.0
2025-04-23 11:30:00,82.4,82.61,82.34,82.34,5206.0,81.7537,81.962,81.6942,81.6942,5206.0
2025-04-23 11:35:00,82.45,82.47,82.28,82.32,14543.0,81.8033,81.8231,81.6346,81.6743,14543.0
2025-04-23 11:40:00,82.33,82.41,82.14,82.14,48612.0,81.6842,81.7636,81.4957,81.4957,48612.0
2025-04-23 11:45:00,82.14,82.25,82.01,82.08,15421.0,81.4957,81.6049,81.3667,81.4362,15421.0
2025-04-23 11:50:00,82.04,82.19,81.95,82.06,6899.0,81.3965,81.5453,81.3072,81.4164,6899.0
2025-04-23 11:55:00,82.08,82.21,82.07,82.18,7287.0,81.4362,81.5652,81.4263,81.5354,7287.0
2025-04-23 12:00:00,82.18,82.18,82.03,82.1,12093.0,81.5354,81.5354,81.3866,81.456,12093.0
2025-04-23 12:05:00,82.1,82.13,81.83,81.83,10465.0,81.456,81.4858,81.1882,81.1882,10465.0
2025-04-23 12:10:00,81.79,81.85,81.67,81.76,17479.0,81.1485,81.208,81.0294,81.1187,17479.0
2025-04-23 12:15:00,81.77,81.8,81.62,81.64,15003.0,81.1286,81.1584,80.9798,80.9996,15003.0
2025-04-23 12:20:00,81.61,81.66,81.44,81.46,13424.0,80.9699,81.0195,80.8012,80.8211,13424.0
2025-04-23 12:25:00,81.42,81.71,81.38,81.68,14463.0,80.7814,81.0691,80.7417,81.0393,14463.0
2025-04-23 12:30:00,81.68,81.77,81.64,81.72,30042.0,81.0393,81.1286,80.9996,81.079,30042.0
2025-04-23 12:35:00,81.76,81.8,81.66,81.67,21266.0,81.1187,81.1584,81.0195,81.0294,21266.0
2025-04-23 12:40:00,81.66,81.77,81.59,81.59,20258.0,81.0195,81.1286,80.95,80.95,20258.0
2025-04-23 12:45:00,81.61,81.61,81.34,81.34,32617.0,80.9699,80.9699,80.702,80.702,32617.0
2025-04-23 12:50:00,81.34,81.54,81.28,81.51,21080.0,80.702,80.9004,80.6425,80.8707,21080.0
2025-04-23 12:55:00,81.51,81.74,81.49,81.73,14946.0,80.8707,81.0989,80.8508,81.0889,14946.0
2025-04-23 13:00:00,81.76,81.9,81.59,81.84,36122.0,81.1187,81.2576,80.95,81.1981,36122.0
2025-04-23 13:05:00,81.89,82.1,81.81,82.05,12536.0,81.2477,81.456,81.1683,81.4064,12536.0
2025-04-23 13:10:00,82.08,82.18,82.02,82.08,7813.0,81.4362,81.5354,81.3767,81.4362,7813.0
2025-04-23 13:15:00,82.07,82.16,82.01,82.01,6509.0,81.4263,81.5156,81.3667,81.3667,6509.0
2025-04-23 13:20:00,82.01,82.12,82.0,82.02,5644.0,81.3667,81.4759,81.3568,81.3767,5644.0
2025-04-23 13:25:00,82.02,82.07,81.77,81.77,10838.0,81.3767,81.4263,81.1286,81.1286,10838.0
2025-04-23 13:30:00,81.84,81.92,81.56,81.62,13314.0,81.1981,81.2775,80.9203,80.9798,13314.0
2025-04-23 13:35:00,81.61,81.66,81.47,81.56,10337.0,80.9699,81.0195,80.831,80.9203,10337.0
2025-04-23 13:40:00,81.56,81.56,81.46,81.52,7002.0,80.9203,80.9203,80.8211,80.8806,7002.0
2025-04-23 13:45:00,81.54,81.55,81.4,81.45,10882.0,80.9004,80.9104,80.7615,80.8111,10882.0
2025-04-23 13:50:00,81.48,81.67,81.43,81.62,12055.0,80.8409,81.0294,80.7913,80.9798,12055.0
2025-04-23 13:55:00,81.66,81.72,81.52,81.52,6173.0,81.0195,81.079,80.8806,80.8806,6173.0
2025-04-23 14:00:00,81.55,81.64,81.51,81.6,9764.0,80.9104,80.9996,80.8707,80.96,9764.0
2025-04-23 14:05:00,81.61,81.67,81.57,81.63,6871.0,80.9699,81.0294,80.9302,80.9897,6871.0
2025-04-23 14:10:00,81.59,81.75,81.58,81.65,15314.0,80.95,81.1088,80.9401,81.0096,15314.0
2025-04-23 14:15:00,81.66,81.76,81.66,81.68,10873.0,81.0195,81.1187,81.0195,81.0393,10873.0
2025-04-23 14:20:00,81.66,81.75,81.54,81.59,12904.0,81.0195,81.1088,80.9004,80.95,12904.0
2025-04-23 14:25:00,81.59,81.59,81.35,81.36,7904.0,80.95,80.95,80.7119,80.7218,7904.0
2025-04-23 14:30:00,81.37,81.52,81.37,81.45,15277.0,80.7318,80.8806,80.7318,80.8111,15277.0
2025-04-23 14:35:00,81.46,81.49,81.42,81.44,5824.0,80.8211,80.8508,80.7814,80.8012,5824.0
2025-04-23 14:40:00,81.42,81.46,81.38,81.4,16189.0,80.7814,80.8211,80.7417,80.7615,16189.0
2025-04-23 14:45:00,81.4,81.4,81.32,81.36,10105.0,80.7615,80.7615,80.6822,80.7218,10105.0
2025-04-23 14:50:00,81.38,81.46,81.31,81.42,19281.0,80.7417,80.8211,80.6722,80.7814,19281.0
2025-04-23 14:55:00,81.42,81.57,81.36,81.37,14766.0,80.7814,80.9302,80.7218,80.7318,14766.0
2025-04-23 15:00:00,81.33,81.42,81.18,81.23,12214.0,80.6921,80.7814,80.5433,80.5929,12214.0
2025-04-23 15:05:00,81.26,81.35,81.23,81.33,9024.0,80.6226,80.7119,80.5929,80.6921,9024.0
2025-04-23 15:10:00,81.36,81.47,81.31,81.33,12782.0,80.7218,80.831,80.6722,80.6921,12782.0
2025-04-23 15:15:00,81.32,81.4,81.27,81.37,13264.0,80.6822,80.7615,80.6325,80.7318,13264.0
2025-04-23 15:20:00,81.37,81.38,81.3,81.34,17628.0,80.7318,80.7417,80.6623,80.702,17628.0
2025-04-23 15:25:00,81.37,81.5,81.31,81.41,18221.0,80.7318,80.8607,80.6722,80.7715,18221.0
2025-04-23 15:30:00,81.42,81.61,81.41,81.56,32190.0,80.7814,80.9699,80.7715,80.9203,32190.0
2025-04-23 15:35:00,81.55,81.67,81.48,81.61,24558.0,80.9104,81.0294,80.8409,80.9699,24558.0
2025-04-23 15:40:00,81.61,81.76,81.6,81.72,18364.0,80.9699,81.1187,80.96,81.079,18364.0
2025-04-23 15:45:00,81.76,81.9,81.63,81.77,51723.0,81.1187,81.2576,80.9897,81.1286,51723.0
2025-04-23 15:50:00,81.83,81.9,81.73,81.86,67265.0,81.1882,81.2576,81.0889,81.2179,67265.0
2025-04-23 15:55:00,81.85,82.0,81.71,81.8,209007.0,81.208,81.3568,81.0691,81.1584,209007.0
2025-04-24 09:30:00,81.86,82.04,81.39,81.53,41525.0,81.2179,81.3965,80.7516,80.8905,41525.0
2025-04-24 09:35:00,81.5,81.63,81.09,81.1,5365.0,80.8607,80.9897,80.454,80.4639,5365.0
2025-04-24 09:40:00,81.11,81.45,81.08,81.39,11051.0,80.4738,80.8111,80.444,80.7516,11051.0
2025-04-24 09:45:00,81.39,81.61,81.39,81.59,37145.0,80.7516,80.9699,80.7516,80.95,37145.0
2025-04-24 09:50:00,81.5,81.65,81.45,81.57,6076.0,80.8607,81.0096,80.8111,80.9302,6076.0
2025-04-24 09:55:00,81.49,81.54,81.34,81.4,12334.0,80.8508,80.9004,80.702,80.7615,12334.0
2025-04-24 10:00:00,81.39,81.57,81.29,81.32,11870.0,80.7516,80.9302,80.6524,80.6822,11870.0
2025-04-24 10:05:00,81.43,81.59,81.33,81.59,12648.0,80.7913,80.95,80.6921,80.95,12648.0
2025-04-24 10:10:00,81.54,81.68,81.47,81.63,5100.0,80.9004,81.0393,80.831,80.9897,5100.0
2025-04-24 10:15:00,81.63,81.87,81.58,81.8,2733.0,80.9897,81.2278,80.9401,81.1584,2733.0
2025-04-24 10:20:00,81.81,82.05,81.81,82.05,6245.0,81.1683,81.4064,81.1683,81.4064,6245.0
2025-04-24 10:25:00,82.01,82.24,82.01,82.21,11439.0,81.3667,81.5949,81.3667,81.5652,11439.0
2025-04-24 10:30:00,82.17,82.23,82.05,82.23,4902.0,81.5255,81.585,81.4064,81.585,4902.0
2025-04-24 10:35:00,82.23,82.38,82.22,82.29,4295.0,81.585,81.7338,81.5751,81.6445,4295.0
2025-04-24 10:40:00,82.34,82.36,82.2,82.26,2291.0,81.6942,81.714,81.5553,81.6148,2291.0
2025-04-24 10:45:00,82.26,82.26,82.15,82.15,8863.0,81.6148,81.6148,81.5056,81.5056,8863.0
2025-04-24 10:50:00,82.21,82.28,82.18,82.28,4064.0,81.5652,81.6346,81.5354,81.6346,4064.0
2025-04-24 10:55:00,82.28,82.45,82.25,82.3,8360.0,81.6346,81.8033,81.6049,81.6545,8360.0
2025-04-24 11:00:00,82.31,82.34,82.24,82.29,5198.0,81.6644,81.6942,81.5949,81.6445,5198.0
2025-04-24 11:05:00,82.29,82.32,82.19,82.2,9590.0,81.6445,81.6743,81.5453,81.5553,9590.0
2025-04-24 11:10:00,82.21,82.33,82.2,82.24,20364.0,81.5652,81.6842,81.5553,81.5949,20364.0
2025-04-24 11:15:00,82.24,82.35,82.22,82.22,2413.0,81.5949,81.7041,81.5751,81.5751,2413.0
2025-04-24 11:20:00,82.23,82.24,82.11,82.12,4764.0,81.585,81.5949,81.466,81.4759,4764.0
2025-04-24 11:25:00,82.13,82.17,81.97,82.04,18734.0,81.4858,81.5255,81.3271,81.3965,18734.0
2025-04-24 11:30:00,82.03,82.18,81.96,82.16,12757.0,81.3866,81.5354,81.3171,81.5156,12757.0
2025-04-24 11:35:00,82.15,82.24,82.14,82.23,10948.0,81.5056,81.5949,81.4957,81.585,10948.0
2025-04-24 11:40:00,82.29,82.31,82.21,82.23,7615.0,81.6445,81.6644,81.5652,81.585,7615.0
2025-04-24 11:45:00,82.23,82.29,82.16,82.17,17900.0,81.585,81.6445,81.5156,81.5255,17900.0
2025-04-24 11:50:00,82.16,82.25,82.13,82.23,10190.0,81.5156,81.6049,81.4858,81.585,10190.0
2025-04-24 11:55:00,82.17,82.22,82.11,82.13,12564.0,81.5255,81.5751,81.466,81.4858,12564.0
2025-04-24 12:00:00,82.16,82.26,82.1,82.23,9508.0,81.5156,81.6148,81.456,81.585,9508.0
2025-04-24 12:05:00,82.27,82.35,82.22,82.24,3898.0,81.6247,81.7041,81.5751,81.5949,3898.0
2025-04-24 12:10:00,82.2,82.42,82.19,82.42,69736.0,81.5553,81.7735,81.5453,81.7735,69736.0
2025-04-24 12:15:00,82.44,82.49,82.35,82.35,10054.0,81.7934,81.843,81.7041,81.7041,10054.0
2025-04-24 12:20:00,82.36,82.47,82.36,82.4,7069.0,81.714,81.8231,81.714,81.7537,7069.0
2025-04-24 12:25:00,82.37,82.45,82.33,82.36,10459.0,81.7239,81.8033,81.6842,81.714,10459.0
2025-04-24 12:30:00,82.39,82.46,82.35,82.45,5846.0,81.7438,81.8132,81.7041,81.8033,5846.0
2025-04-24 12:35:00,82.42,82.48,82.38,82.43,4195.0,81.7735,81.8331,81.7338,81.7834,4195.0
2025-04-24 12:40:00,82.46,82.53,82.43,82.51,9484.0,81.8132,81.8827,81.7834,81.8628,9484.0
2025-04-24 12:45:00,82.48,82.51,82.45,82.46,6315.0,81.8331,81.8628,81.8033,81.8132,6315.0
2025-04-24 12:50:00,82.5,82.52,82.37,82.42,9819.0,81.8529,81.8727,81.7239,81.7735,9819.0
2025-04-24 12:55:00,82.44,82.48,82.37,82.39,8827.0,81.7934,81.8331,81.7239,81.7438,8827.0
2025-04-24 13:00:00,82.37,82.48,82.31,82.38,7793.0,81.7239,81.8331,81.6644,81.7338,7793.0
2025-04-24 13:05:00,82.39,82.41,82.34,82.34,2831.0,81.7438,81.7636,81.6942,81.6942,2831.0
2025-04-24 13:10:00,82.34,82.38,82.27,82.34,7038.0,81.6942,81.7338,81.6247,81.6942,7038.0
2025-04-24 13:15:00,82.34,82.45,82.23,82.27,12349.0,81.6942,81.8033,81.585,81.6247,12349.0
2025-04-24 13:20:00,82.27,82.28,82.15,82.15,3646.0,81.6247,81.6346,81.5056,81.5056,3646.0
2025-04-24 13:25:00,82.13,82.18,81.96,81.96,10465.0,81.4858,81.5354,81.3171,81.3171,10465.0
2025-04-24 13:30:00,82.02,82.05,81.81,81.81,12427.0,81.3767,81.4064,81.1683,81.1683,12427.0
2025-04-24 13:35:00,81.82,81.89,81.76,81.76,17651.0,81.1782,81.2477,81.1187,81.1187,17651.0
2025-04-24 13:40:00,81.81,81.84,81.7,81.72,11442.0,81.1683,81.1981,81.0592,81.079,11442.0
2025-04-24 13:45:00,81.69,81.8,81.68,81.76,21277.0,81.0493,81.1584,81.0393,81.1187,21277.0
2025-04-24 13:50:00,81.76,81.76,81.68,81.75,17442.0,81.1187,81.1187,81.0393,81.1088,17442.0
2025-04-24 13:55:00,81.72,81.76,81.63,81.73,12728.0,81.079,81.1187,80.9897,81.0889,12728.0
2025-04-24 14:00:00,81.73,81.99,81.73,81.95,29325.0,81.0889,81.3469,81.0889,81.3072,29325.0
2025-04-24 14:05:00,81.92,82.03,81.86,81.86,22402.0,81.2775,81.3866,81.2179,81.2179,22402.0
2025-04-24 14:10:00,81.84,81.88,81.66,81.66,20320.0,81.1981,81.2378,81.0195,81.0195,20320.0
2025-04-24 14:15:00,81.66,81.67,81.59,81.6,7213.0,81.0195,81.0294,80.95,80.96,7213.0
2025-04-24 14:20:00,81.6,81.63,81.52,81.55,17331.0,80.96,80.9897,80.8806,80.9104,17331.0
2025-04-24 14:25:00,81.58,81.68,81.54,81.54,12710.0,80.9401,81.0393,80.9004,80.9004,12710.0
2025-04-24 14:30:00,81.54,81.75,81.54,81.7,43401.0,80.9004,81.1088,80.9004,81.0592,43401.0
2025-04-24 14:35:00,81.7,81.88,81.69,81.84,46381.0,81.0592,81.2378,81.0493,81.1981,46381.0
2025-04-24 14:40:00,81.85,81.9,81.77,81.84,20383.0,81.208,81.2576,81.1286,81.1981,20383.0
2025-04-24 14:45:00,81.82,81.84,81.74,81.84,21610.0,81.1782,81.1981,81.0989,81.1981,21610.0
2025-04-24 14:50:00,81.83,81.94,81.8,81.84,14476.0,81.1882,81.2973,81.1584,81.1981,14476.0
2025-04-24 14:55:00,81.85,81.9,81.82,81.87,14797.0,81.208,81.2576,81.1782,81.2278,14797.0
2025-04-24 15:00:00,81.87,81.91,81.82,81.87,17003.0,81.2278,81.2675,81.1782,81.2278,17003.0
2025-04-24 15:05:00,81.87,81.87,81.73,81.8,19291.0,81.2278,81.2278,81.0889,81.1584,19291.0
2025-04-24 15:10:00,81.8,81.8,81.63,81.73,18488.0,81.1584,81.1584,80.9897,81.0889,18488.0
2025-04-24 15:15:00,81.7,81.85,81.66,81.79,11388.0,81.0592,81.208,81.0195,81.1485,11388.0
2025-04-24 15:20:00,81.79,81.9,81.75,81.88,15738.0,81.1485,81.2576,81.1088,81.2378,15738.0
2025-04-24 15:25:00,81.85,81.95,81.73,81.73,18161.0,81.208,81.3072,81.0889,81.0889,18161.0
2025-04-24 15:30:00,81.74,81.85,81.71,81.8,20180.0,81.0989,81.208,81.0691,81.1584,20180.0
2025-04-24 15:35:00,81.79,81.93,81.65,81.89,40209.0,81.1485,81.2874,81.0096,81.2477,40209.0
2025-04-24 15:40:00,81.89,81.94,81.83,81.85,40844.0,81.2477,81.2973,81.1882,81.208,40844.0
2025-04-24 15:45:00,81.84,81.93,81.72,81.86,30576.0,81.1981,81.2874,81.079,81.2179,30576.0
2025-04-24 15:50:00,81.85,81.85,81.68,81.75,66444.0,81.208,81.208,81.0393,81.1088,66444.0
2025-04-24 15:55:00,81.74,81.85,81.67,81.69,226220.0,81.0989,81.208,81.0294,81.0493,226220.0
2025-04-25 09:30:00,81.6,81.79,81.37,81.57,19123.0,80.96,81.1485,80.7318,80.9302,19123.0
2025-04-25 09:35:00,81.52,81.85,81.49,81.84,8666.0,80.8806,81.208,80.8508,81.1981,8666.0
2025-04-25 09:40:00,81.99,81.99,81.53,81.58,15908.0,81.3469,81.3469,80.8905,80.9401,15908.0
2025-04-25 09:45:00,81.63,81.63,81.14,81.24,13428.0,80.9897,80.9897,80.5036,80.6028,13428.0
2025-04-25 09:50:00,81.18,81.39,81.17,81.36,21514.0,80.5433,80.7516,80.5333,80.7218,21514.0
2025-04-25 09:55:00,81.35,81.35,81.02,81.03,7279.0,80.7119,80.7119,80.3845,80.3944,7279.0
2025-04-25 10:00:00,81.15,81.3,81.01,81.01,13480.0,80.5135,80.6623,80.3746,80.3746,13480.0
2025-04-25 10:05:00,80.97,81.34,80.97,81.17,6312.0,80.3349,80.702,80.3349,80.5333,6312.0
2025-04-25 10:10:00,81.24,81.35,81.2,81.31,10543.0,80.6028,80.7119,80.5631,80.6722,10543.0
2025-04-25 10:15:00,81.26,81.4,81.22,81.22,13197.0,80.6226,80.7615,80.5829,80.5829,13197.0
2025-04-25 10:20:00,81.27,81.27,80.93,81.14,7287.0,80.6325,80.6325,80.2952,80.5036,7287.0
2025-04-25 10:25:00,81.12,81.12,80.91,81.04,4736.0,80.4837,80.4837,80.2754,80.4044,4736.0
2025-04-25 10:30:00,81.0,81.04,80.95,81.0,9549.0,80.3647,80.4044,80.3151,80.3647,9549.0
2025-04-25 10:35:00,81.01,81.02,80.92,80.95,6426.0,80.3746,80.3845,80.2853,80.3151,6426.0
2025-04-25 10:40:00,80.89,81.07,80.89,81.05,7262.0,80.2555,80.4341,80.2555,80.4143,7262.0
2025-04-25 10:45:00,81.03,81.08,80.93,81.06,48613.0,80.3944,80.444,80.2952,80.4242,48613.0
2025-04-25 10:50:00,81.1,81.14,81.02,81.03,5405.0,80.4639,80.5036,80.3845,80.3944,5405.0
2025-04-25 10:55:00,80.99,81.09,80.86,80.94,13415.0,80.3547,80.454,80.2258,80.3051,13415.0
2025-04-25 11:00:00,80.93,81.2,80.9,81.1,6745.0,80.2952,80.5631,80.2655,80.4639,6745.0
2025-04-25 11:05:00,81.1,81.17,81.07,81.14,10498.0,80.4639,80.5333,80.4341,80.5036,10498.0
2025-04-25 11:10:00,81.14,81.16,81.04,81.09,10571.0,80.5036,80.5234,80.4044,80.454,10571.0
2025-04-25 11:15:00,81.11,81.11,80.89,80.89,7855.0,80.4738,80.4738,80.2555,80.2555,7855.0
2025-04-25 11:20:00,80.92,81.03,80.89,80.99,13331.0,80.2853,80.3944,80.2555,80.3547,13331.0
2025-04-25 11:25:00,80.98,80.98,80.8,80.86,7575.0,80.3448,80.3448,80.1662,80.2258,7575.0
2025-04-25 11:30:00,80.87,80.87,80.8,80.87,6906.0,80.2357,80.2357,80.1662,80.2357,6906.0
2025-04-25 11:35:00,80.81,80.84,80.72,80.8,4785.0,80.1762,80.2059,80.0869,80.1662,4785.0
2025-04-25 11:40:00,80.83,80.85,80.75,80.76,3345.0,80.196,80.2158,80.1166,80.1265,3345.0
2025-04-25 11:45:00,80.74,80.77,80.68,80.68,9729.0,80.1067,80.1365,80.0472,80.0472,9729.0
2025-04-25 11:50:00,80.72,80.84,80.69,80.82,5083.0,80.0869,80.2059,80.0571,80.1861,5083.0
2025-04-25 11:55:00,80.82,80.94,80.8,80.88,5620.0,80.1861,80.3051,80.1662,80.2456,5620.0
2025-04-25 12:00:00,80.88,80.96,80.86,80.92,10480.0,80.2456,80.325,80.2258,80.2853,10480.0
2025-04-25 12:05:00,80.95,81.04,80.89,81.0,4938.0,80.3151,80.4044,80.2555,80.3647,4938.0
2025-04-25 12:10:00,81.0,81.02,80.96,80.97,5938.0,80.3647,80.3845,80.325,80.3349,5938.0
2025-04-25 12:15:00,80.96,80.97,80.83,80.84,8022.0,80.325,80.3349,80.196,80.2059,8022.0
2025-04-25 12:20:00,80.88,80.99,80.88,80.96,6261.0,80.2456,80.3547,80.2456,80.325,6261.0
2025-04-25 12:25:00,80.96,81.01,80.94,80.99,8204.0,80.325,80.3746,80.3051,80.3547,8204.0
2025-04-25 12:30:00,80.99,81.02,80.92,80.95,6891.0,80.3547,80.3845,80.2853,80.3151,6891.0
2025-04-25 12:35:00,80.97,80.99,80.84,80.84,8700.0,80.3349,80.3547,80.2059,80.2059,8700.0
2025-04-25 12:40:00,80.86,80.92,80.79,80.79,6949.0,80.2258,80.2853,80.1563,80.1563,6949.0
2025-04-25 12:45:00,80.78,80.83,80.7,80.75,9828.0,80.1464,80.196,80.067,80.1166,9828.0
2025-04-25 12:50:00,80.76,80.81,80.71,80.81,7841.0,80.1265,80.1762,80.0769,80.1762,7841.0
2025-04-25 12:55:00,80.79,80.82,80.68,80.71,6683.0,80.1563,80.1861,80.0472,80.0769,6683.0
2025-04-25 13:00:00,80.69,80.75,80.62,80.63,12713.0,80.0571,80.1166,79.9876,79.9976,12713.0
2025-04-25 13:05:00,80.65,80.79,80.64,80.78,4962.0,80.0174,80.1563,80.0075,80.1464,4962.0
2025-04-25 13:10:00,80.8,80.85,80.78,80.81,4279.0,80.1662,80.2158,80.1464,80.1762,4279.0
2025-04-25 13:15:00,80.81,80.86,80.79,80.8,6753.0,80.1762,80.2258,80.1563,80.1662,6753.0
2025-04-25 13:20:00,80.8,80.85,80.78,80.84,8439.0,80.1662,80.2158,80.1464,80.2059,8439.0
2025-04-25 13:25:00,80.82,80.87,80.81,80.87,3706.0,80.1861,80.2357,80.1762,80.2357,3706.0
2025-04-25 13:30:00,80.84,80.88,80.8,80.83,6061.0,80.2059,80.2456,80.1662,80.196,6061.0
2025-04-25 13:35:00,80.84,80.91,80.62,80.64,14773.0,80.2059,80.2754,79.9876,80.0075,14773.0
2025-04-25 13:40:00,80.65,80.73,80.59,80.62,8354.0,80.0174,80.0968,79.9579,79.9876,8354.0
2025-04-25 13:45:00,80.62,80.71,80.59,80.7,11705.0,79.9876,80.0769,79.9579,80.067,11705.0
2025-04-25 13:50:00,80.64,80.67,80.61,80.61,5171.0,80.0075,80.0373,79.9777,79.9777,5171.0
2025-04-25 13:55:00,80.6,80.61,80.47,80.55,8927.0,79.9678,79.9777,79.8388,79.9182,8927.0
2025-04-25 14:00:00,80.55,80.65,80.5,80.62,9710.0,79.9182,80.0174,79.8686,79.9876,9710.0
2025-04-25 14:05:00,80.66,80.91,80.65,80.84,44108.0,80.0273,80.2754,80.0174,80.2059,44108.0
2025-04-25 14:10:00,80.84,80.89,80.78,80.81,8553.0,80.2059,80.2555,80.1464,80.1762,8553.0
2025-04-25 14:15:00,80.78,80.91,80.77,80.85,8823.0,80.1464,80.2754,80.1365,80.2158,8823.0
2025-04-25 14:20:00,80.92,81.09,80.92,81.08,6544.0,80.2853,80.454,80.2853,80.444,6544.0
2025-04-25 14:25:00,81.08,81.12,81.04,81.04,6317.0,80.444,80.4837,80.4044,80.4044,6317.0
2025-04-25 14:30:00,81.08,81.13,81.04,81.04,18749.0,80.444,80.4936,80.4044,80.4044,18749.0
2025-04-25 14:35:00,81.07,81.14,81.05,81.14,12361.0,80.4341,80.5036,80.4143,80.5036,12361.0
2025-04-25 14:40:00,81.13,81.29,81.13,81.22,16150.0,80.4936,80.6524,80.4936,80.5829,16150.0
2025-04-25 14:45:00,81.25,81.25,81.15,81.19,12360.0,80.6127,80.6127,80.5135,80.5532,12360.0
2025-04-25 14:50:00,81.19,81.2,80.96,81.2,15465.0,80.5532,80.5631,80.325,80.5631,15465.0
2025-04-25 14:55:00,81.15,81.18,80.99,81.02,10854.0,80.5135,80.5433,80.3547,80.3845,10854.0
2025-04-25 15:00:00,81.03,81.07,81.0,81.07,11061.0,80.3944,80.4341,80.3647,80.4341,11061.0
2025-04-25 15:05:00,81.07,81.13,81.04,81.11,18424.0,80.4341,80.4936,80.4044,80.4738,18424.0
2025-04-25 15:10:00,81.11,81.16,81.01,81.05,16964.0,80.4738,80.5234,80.3746,80.4143,16964.0
2025-04-25 15:15:00,81.05,81.08,81.0,81.02,10227.0,80.4143,80.444,80.3647,80.3845,10227.0
2025-04-25 15:20:00,81.03,81.14,81.0,81.1,11885.0,80.3944,80.5036,80.3647,80.4639,11885.0
2025-04-25 15:25:00,81.12,81.19,81.07,81.1,20466.0,80.4837,80.5532,80.4341,80.4639,20466.0
2025-04-25 15:30:00,81.1,81.13,81.01,81.08,18743.0,80.4639,80.4936,80.3746,80.444,18743.0
2025-04-25 15:35:00,81.06,81.21,80.97,81.01,108324.0,80.4242,80.573,80.3349,80.3746,108324.0
2025-04-25 15:40:00,81.02,81.09,80.96,81.06,110283.0,80.3845,80.454,80.325,80.4242,110283.0
2025-04-25 15:45:00,81.05,81.11,80.98,81.09,57474.0,80.4143,80.4738,80.3448,80.454,57474.0
2025-04-25 15:50:00,81.06,81.07,80.87,80.87,66711.0,80.4242,80.4341,80.2357,80.2357,66711.0
2025-04-25 15:55:00,80.89,81.07,80.84,81.02,284589.0,80.2555,80.4341,80.2059,80.3845,284589.0
2025-04-28 09:30:00,80.82,81.34,80.62,81.34,26468.0,80.1861,80.702,79.9876,80.702,26468.0
2025-04-28 09:35:00,81.23,81.25,80.93,80.99,6746.0,80.5929,80.6127,80.2952,80.3547,6746.0
2025-04-28 09:40:00,80.88,81.13,80.82,80.83,9762.0,80.2456,80.4936,80.1861,80.196,9762.0
2025-04-28 09:45:00,80.83,80.95,80.55,80.59,14987.0,80.196,80.3151,79.9182,79.9579,14987.0
2025-04-28 09:50:00,80.57,80.63,80.27,80.53,22227.0,79.938,79.9976,79.6404,79.8984,22227.0
2025-04-28 09:55:00,80.53,80.62,80.31,80.43,17101.0,79.8984,79.9876,79.6801,79.7991,17101.0
2025-04-28 10:00:00,80.36,80.52,80.31,80.48,12358.0,79.7297,79.8884,79.6801,79.8487,12358.0
2025-04-28 10:05:00,80.55,80.66,80.5,80.58,10162.0,79.9182,80.0273,79.8686,79.948,10162.0
2025-04-28 10:10:00,80.56,80.58,80.44,80.5,11838.0,79.9281,79.948,79.8091,79.8686,11838.0
2025-04-28 10:15:00,80.51,80.7,80.45,80.7,11554.0,79.8785,80.067,79.819,80.067,11554.0
2025-04-28 10:20:00,80.7,80.81,80.7,80.81,12155.0,80.067,80.1762,80.067,80.1762,12155.0
2025-04-28 10:25:00,80.81,80.84,80.7,80.72,17486.0,80.1762,80.2059,80.067,80.0869,17486.0
2025-04-28 10:30:00,80.72,80.72,80.49,80.62,15892.0,80.0869,80.0869,79.8587,79.9876,15892.0
2025-04-28 10:35:00,80.61,80.88,80.61,80.84,17209.0,79.9777,80.2456,79.9777,80.2059,17209.0
2025-04-28 10:40:00,80.81,80.81,80.63,80.79,15176.0,80.1762,80.1762,79.9976,80.1563,15176.0
2025-04-28 10:45:00,80.79,80.9,80.75,80.84,18627.0,80.1563,80.2655,80.1166,80.2059,18627.0
2025-04-28 10:50:00,80.87,80.89,80.69,80.87,21466.0,80.2357,80.2555,80.0571,80.2357,21466.0
2025-04-28 10:55:00,80.9,81.0,80.86,80.92,12211.0,80.2655,80.3647,80.2258,80.2853,12211.0
2025-04-28 11:00:00,80.91,81.04,80.85,81.02,11316.0,80.2754,80.4044,80.2158,80.3845,11316.0
2025-04-28 11:05:00,80.99,81.0,80.9,80.96,14816.0,80.3547,80.3647,80.2655,80.325,14816.0
2025-04-28 11:10:00,80.94,81.0,80.88,81.0,10915.0,80.3051,80.3647,80.2456,80.3647,10915.0
2025-04-28 11:15:00,80.96,81.04,80.93,80.98,7781.0,80.325,80.4044,80.2952,80.3448,7781.0
2025-04-28 11:20:00,81.0,81.04,80.91,80.92,8673.0,80.3647,80.4044,80.2754,80.2853,8673.0
2025-04-28 11:25:00,80.94,80.96,80.8,80.84,18828.0,80.3051,80.325,80.1662,80.2059,18828.0
2025-04-28 11:30:00,80.8,80.89,80.79,80.8,8323.0,80.1662,80.2555,80.1563,80.1662,8323.0
2025-04-28 11:35:00,80.84,80.86,80.71,80.73,7622.0,80.2059,80.2258,80.0769,80.0968,7622.0
2025-04-28 11:40:00,80.74,80.8,80.62,80.66,18049.0,80.1067,80.1662,79.9876,80.0273,18049.0
2025-04-28 11:45:00,80.61,80.72,80.61,80.69,7199.0,79.9777,80.0869,79.9777,80.0571,7199.0
2025-04-28 11:50:00,80.67,80.77,80.64,80.66,8246.0,80.0373,80.1365,80.0075,80.0273,8246.0
2025-04-28 11:55:00,80.64,80.64,80.53,80.58,14034.0,80.0075,80.0075,79.8984,79.948,14034.0
2025-04-28 12:00:00,80.56,80.59,80.47,80.47,7416.0,79.9281,79.9579,79.8388,79.8388,7416.0
2025-04-28 12:05:00,80.46,80.58,80.46,80.58,34940.0,79.8289,79.948,79.8289,79.948,34940.0
2025-04-28 12:10:00,80.57,80.69,80.57,80.68,15800.0,79.938,80.0571,79.938,80.0472,15800.0
2025-04-28 12:15:00,80.68,80.76,80.68,80.68,26860.0,80.0472,80.1265,80.0472,80.0472,26860.0
2025-04-28 12:20:00,80.68,80.72,80.64,80.72,10091.0,80.0472,80.0869,80.0075,80.0869,10091.0
2025-04-28 12:25:00,80.7,80.7,80.66,80.68,7117.0,80.067,80.067,80.0273,80.0472,7117.0
2025-04-28 12:30:00,80.69,80.76,80.61,80.61,8161.0,80.0571,80.1265,79.9777,79.9777,8161.0
2025-04-28 12:35:00,80.63,80.7,80.6,80.7,8736.0,79.9976,80.067,79.9678,80.067,8736.0
2025-04-28 12:40:00,80.67,80.7,80.62,80.63,10180.0,80.0373,80.067,79.9876,79.9976,10180.0
2025-04-28 12:45:00,80.64,80.67,80.6,80.67,7576.0,80.0075,80.0373,79.9678,80.0373,7576.0
2025-04-28 12:50:00,80.66,80.69,80.62,80.67,6753.0,80.0273,80.0571,79.9876,80.0373,6753.0
2025-04-28 12:55:00,80.65,80.65,80.55,80.6,16089.0,80.0174,80.0174,79.9182,79.9678,16089.0
2025-04-28 13:00:00,80.62,80.67,80.58,80.58,6248.0,79.9876,80.0373,79.948,79.948,6248.0
2025-04-28 13:05:00,80.57,80.61,80.48,80.52,6813.0,79.938,79.9777,79.8487,79.8884,6813.0
2025-04-28 13:10:00,80.49,80.5,80.43,80.45,7321.0,79.8587,79.8686,79.7991,79.819,7321.0
2025-04-28 13:15:00,80.45,80.61,80.44,80.58,15355.0,79.819,79.9777,79.8091,79.948,15355.0
2025-04-28 13:20:00,80.59,80.61,80.55,80.59,13607.0,79.9579,79.9777,79.9182,79.9579,13607.0
2025-04-28 13:25:00,80.6,80.65,80.54,80.59,23363.0,79.9678,80.0174,79.9083,79.9579,23363.0
2025-04-28 13:30:00,80.58,80.64,80.53,80.59,17619.0,79.948,80.0075,79.8984,79.9579,17619.0
2025-04-28 13:35:00,80.56,80.59,80.47,80.48,13067.0,79.9281,79.9579,79.8388,79.8487,13067.0
2025-04-28 13:40:00,80.48,80.51,80.38,80.42,13866.0,79.8487,79.8785,79.7495,79.7892,13866.0
2025-04-28 13:45:00,80.42,80.43,80.28,80.31,14857.0,79.7892,79.7991,79.6503,79.6801,14857.0
2025-04-28 13:50:00,80.31,80.45,80.3,80.41,15741.0,79.6801,79.819,79.6702,79.7793,15741.0
2025-04-28 13:55:00,80.39,80.49,80.37,80.48,14258.0,79.7595,79.8587,79.7396,79.8487,14258.0
2025-04-28 14:00:00,80.47,80.53,80.46,80.51,11831.0,79.8388,79.8984,79.8289,79.8785,11831.0
2025-04-28 14:05:00,80.5,80.5,80.42,80.47,12483.0,79.8686,79.8686,79.7892,79.8388,12483.0
2025-04-28 14:10:00,80.47,80.47,80.39,80.43,12123.0,79.8388,79.8388,79.7595,79.7991,12123.0
2025-04-28 14:15:00,80.44,80.47,80.36,80.45,69039.0,79.8091,79.8388,79.7297,79.819,69039.0
2025-04-28 14:20:00,80.45,80.54,80.39,80.54,25479.0,79.819,79.9083,79.7595,79.9083,25479.0
2025-04-28 14:25:00,80.55,80.65,80.52,80.62,36669.0,79.9182,80.0174,79.8884,79.9876,36669.0
2025-04-28 14:30:00,80.65,80.71,80.54,80.55,39480.0,80.0174,80.0769,79.9083,79.9182,39480.0
2025-04-28 14:35:00,80.56,80.6,80.5,80.52,11135.0,79.9281,79.9678,79.8686,79.8884,11135.0
2025-04-28 14:40:00,80.53,80.59,80.52,80.55,8261.0,79.8984,79.9579,79.8884,79.9182,8261.0
2025-04-28 14:45:00,80.55,80.6,80.51,80.55,10141.0,79.9182,79.9678,79.8785,79.9182,10141.0
2025-04-28 14:50:00,80.54,80.58,80.46,80.47,12193.0,79.9083,79.948,79.8289,79.8388,12193.0
2025-04-28 14:55:00,80.48,80.5,80.44,80.44,10491.0,79.8487,79.8686,79.8091,79.8091,10491.0
2025-04-28 15:00:00,80.44,80.55,80.43,80.52,10487.0,79.8091,79.9182,79.7991,79.8884,10487.0
2025-04-28 15:05:00,80.5,80.6,80.5,80.57,12370.0,79.8686,79.9678,79.8686,79.938,12370.0
2025-04-28 15:10:00,80.57,80.6,80.55,80.59,12087.0,79.938,79.9678,79.9182,79.9579,12087.0
2025-04-28 15:15:00,80.59,80.66,80.59,80.65,8037.0,79.9579,80.0273,79.9579,80.0174,8037.0
2025-04-28 15:20:00,80.64,80.77,80.64,80.74,11674.0,80.0075,80.1365,80.0075,80.1067,11674.0
2025-04-28 15:25:00,80.76,80.8,80.74,80.76,13168.0,80.1265,80.1662,80.1067,80.1265,13168.0
2025-04-28 15:30:00,80.78,80.85,80.69,80.8,17827.0,80.1464,80.2158,80.0571,80.1662,17827.0
2025-04-28 15:35:00,80.78,80.87,80.62,80.8,82064.0,80.1464,80.2357,79.9876,80.1662,82064.0
2025-04-28 15:40:00,80.8,80.98,80.79,80.91,24792.0,80.1662,80.3448,80.1563,80.2754,24792.0
2025-04-28 15:45:00,80.91,81.05,80.91,80.99,27345.0,80.2754,80.4143,80.2754,80.3547,27345.0
2025-04-28 15:50:00,80.98,81.12,80.97,81.0,62509.0,80.3448,80.4837,80.3349,80.3647,62509.0
2025-04-28 15:55:00,80.99,81.02,80.83,80.84,229757.0,80.3547,80.3845,80.196,80.2059,229757.0
2025-04-29 09:30:00,80.4,80.94,80.4,80.62,37323.0,79.7694,80.3051,79.7694,79.9876,37323.0
2025-04-29 09:35:00,80.85,80.96,80.76,80.92,9675.0,80.2158,80.325,80.1265,80.2853,9675.0
2025-04-29 09:40:00,81.02,81.1,80.92,80.95,12447.0,80.3845,80.4639,80.2853,80.3151,12447.0
2025-04-29 09:45:00,80.92,81.28,80.87,81.01,28128.0,80.2853,80.6425,80.2357,80.3746,28128.0
2025-04-29 09:50:00,81.04,81.12,80.82,80.83,8705.0,80.4044,80.4837,80.1861,80.196,8705.0
2025-04-29 09:55:00,80.89,81.09,80.83,80.92,12226.0,80.2555,80.454,80.196,80.2853,12226.0
2025-04-29 10:00:00,80.89,80.97,80.73,80.8,14839.0,80.2555,80.3349,80.0968,80.1662,14839.0
2025-04-29 10:05:00,80.8,81.0,80.8,80.87,10590.0,80.1662,80.3647,80.1662,80.2357,10590.0
2025-04-29 10:10:00,80.9,80.91,80.64,80.65,33790.0,80.2655,80.2754,80.0075,80.0174,33790.0
2025-04-29 10:15:00,80.67,80.75,80.58,80.63,8446.0,80.0373,80.1166,79.948,79.9976,8446.0
2025-04-29 10:20:00,80.66,80.67,80.47,80.57,10294.0,80.0273,80.0373,79.8388,79.938,10294.0
2025-04-29 10:25:00,80.59,80.73,80.53,80.72,9171.0,79.9579,80.0968,79.8984,80.0869,9171.0
2025-04-29 10:30:00,80.71,80.85,80.64,80.79,15029.0,80.0769,80.2158,80.0075,80.1563,15029.0
2025-04-29 10:35:00,80.76,80.91,80.72,80.72,15799.0,80.1265,80.2754,80.0869,80.0869,15799.0
2025-04-29 10:40:00,80.77,80.85,80.73,80.82,39645.0,80.1365,80.2158,80.0968,80.1861,39645.0
2025-04-29 10:45:00,80.79,80.89,80.75,80.81,31785.0,80.1563,80.2555,80.1166,80.1762,31785.0
2025-04-29 10:50:00,80.82,80.89,80.74,80.83,23034.0,80.1861,80.2555,80.1067,80.196,23034.0
2025-04-29 10:55:00,80.83,80.86,80.78,80.79,25556.0,80.196,80.2258,80.1464,80.1563,25556.0
2025-04-29 11:00:00,80.81,80.96,80.8,80.95,17645.0,80.1762,80.325,80.1662,80.3151,17645.0
2025-04-29 11:05:00,80.95,81.0,80.91,80.92,15559.0,80.3151,80.3647,80.2754,80.2853,15559.0
2025-04-29 11:10:00,80.94,80.96,80.85,80.89,35292.0,80.3051,80.325,80.2158,80.2555,35292.0
2025-04-29 11:15:00,80.88,80.9,80.69,80.71,10765.0,80.2456,80.2655,80.0571,80.0769,10765.0
2025-04-29 11:20:00,80.7,80.71,80.55,80.6,11994.0,80.067,80.0769,79.9182,79.9678,11994.0
2025-04-29 11:25:00,80.6,80.71,80.58,80.7,6850.0,79.9678,80.0769,79.948,80.067,6850.0
2025-04-29 11:30:00,80.71,80.71,80.58,80.59,9990.0,80.0769,80.0769,79.948,79.9579,9990.0
2025-04-29 11:35:00,80.6,80.68,80.54,80.65,7363.0,79.9678,80.0472,79.9083,80.0174,7363.0
2025-04-29 11:40:00,80.65,80.75,80.63,80.75,7909.0,80.0174,80.1166,79.9976,80.1166,7909.0
2025-04-29 11:45:00,80.76,80.76,80.69,80.75,9150.0,80.1265,80.1265,80.0571,80.1166,9150.0
2025-04-29 11:50:00,80.76,80.78,80.69,80.74,9885.0,80.1265,80.1464,80.0571,80.1067,9885.0
2025-04-29 11:55:00,80.73,80.75,80.63,80.65,6855.0,80.0968,80.1166,79.9976,80.0174,6855.0
2025-04-29 12:00:00,80.63,80.74,80.63,80.69,5678.0,79.9976,80.1067,79.9976,80.0571,5678.0
2025-04-29 12:05:00,80.69,80.76,80.69,80.72,7451.0,80.0571,80.1265,80.0571,80.0869,7451.0
2025-04-29 12:10:00,80.7,80.71,80.68,80.68,7547.0,80.067,80.0769,80.0472,80.0472,7547.0
2025-04-29 12:15:00,80.69,80.77,80.69,80.74,7092.0,80.0571,80.1365,80.0571,80.1067,7092.0
2025-04-29 12:20:00,80.74,80.9,80.74,80.88,6299.0,80.1067,80.2655,80.1067,80.2456,6299.0
2025-04-29 12:25:00,80.85,80.92,80.81,80.92,16305.0,80.2158,80.2853,80.1762,80.2853,16305.0
2025-04-29 12:30:00,80.91,81.04,80.91,81.04,6770.0,80.2754,80.4044,80.2754,80.4044,6770.0
2025-04-29 12:35:00,81.04,81.05,80.96,80.98,13017.0,80.4044,80.4143,80.325,80.3448,13017.0
2025-04-29 12:40:00,80.99,81.04,80.97,81.0,5177.0,80.3547,80.4044,80.3349,80.3647,5177.0
2025-04-29 12:45:00,81.01,81.04,80.91,80.94,8423.0,80.3746,80.4044,80.2754,80.3051,8423.0
2025-04-29 12:50:00,80.94,81.03,80.91,81.01,6744.0,80.3051,80.3944,80.2754,80.3746,6744.0
2025-04-29 12:55:00,81.03,81.03,80.85,80.94,19876.0,80.3944,80.3944,80.2158,80.3051,19876.0
2025-04-29 13:00:00,80.94,80.94,80.87,80.93,14481.0,80.3051,80.3051,80.2357,80.2952,14481.0
2025-04-29 13:05:00,80.92,80.92,80.81,80.85,13308.0,80.2853,80.2853,80.1762,80.2158,13308.0
2025-04-29 13:10:00,80.83,80.93,80.8,80.92,11947.0,80.196,80.2952,80.1662,80.2853,11947.0
2025-04-29 13:15:00,80.91,81.05,80.91,81.04,8975.0,80.2754,80.4143,80.2754,80.4044,8975.0
2025-04-29 13:20:00,81.07,81.08,81.01,81.07,8613.0,80.4341,80.444,80.3746,80.4341,8613.0
2025-04-29 13:25:00,81.07,81.19,81.06,81.11,7233.0,80.4341,80.5532,80.4242,80.4738,7233.0
2025-04-29 13:30:00,81.1,81.12,81.05,81.12,5829.0,80.4639,80.4837,80.4143,80.4837,5829.0
2025-04-29 13:35:00,81.15,81.25,81.14,81.2,6654.0,80.5135,80.6127,80.5036,80.5631,6654.0
2025-04-29 13:40:00,81.21,81.3,81.21,81.25,4350.0,80.573,80.6623,80.573,80.6127,4350.0
2025-04-29 13:45:00,81.26,81.36,81.24,81.34,11380.0,80.6226,80.7218,80.6028,80.702,11380.0
2025-04-29 13:50:00,81.32,81.39,81.28,81.34,6734.0,80.6822,80.7516,80.6425,80.702,6734.0
2025-04-29 13:55:00,81.34,81.36,81.29,81.3,5837.0,80.702,80.7218,80.6524,80.6623,5837.0
2025-04-29 14:00:00,81.29,81.34,81.28,81.34,5423.0,80.6524,80.702,80.6425,80.702,5423.0
2025-04-29 14:05:00,81.34,81.37,81.26,81.3,31856.0,80.702,80.7318,80.6226,80.6623,31856.0
2025-04-29 14:10:00,81.3,81.3,81.23,81.24,8943.0,80.6623,80.6623,80.5929,80.6028,8943.0
2025-04-29 14:15:00,81.25,81.34,81.25,81.27,6660.0,80.6127,80.702,80.6127,80.6325,6660.0
2025-04-29 14:20:00,81.29,81.29,81.13,81.13,11826.0,80.6524,80.6524,80.4936,80.4936,11826.0
2025-04-29 14:25:00,81.12,81.15,81.08,81.13,10456.0,80.4837,80.5135,80.444,80.4936,10456.0
2025-04-29 14:30:00,81.13,81.18,81.11,81.17,13857.0,80.4936,80.5433,80.4738,80.5333,13857.0
2025-04-29 14:35:00,81.17,81.26,81.15,81.18,10275.0,80.5333,80.6226,80.5135,80.5433,10275.0
2025-04-29 14:40:00,81.19,81.22,81.16,81.18,7804.0,80.5532,80.5829,80.5234,80.5433,7804.0
2025-04-29 14:45:00,81.16,81.18,81.08,81.11,11221.0,80.5234,80.5433,80.444,80.4738,11221.0
2025-04-29 14:50:00,81.11,81.16,81.06,81.15,14492.0,80.4738,80.5234,80.4242,80.5135,14492.0
2025-04-29 14:55:00,81.15,81.17,81.1,81.11,13371.0,80.5135,80.5333,80.4639,80.4738,13371.0
2025-04-29 15:00:00,81.13,81.21,81.12,81.17,7092.0,80.4936,80.573,80.4837,80.5333,7092.0
2025-04-29 15:05:00,81.16,81.26,81.16,81.22,15141.0,80.5234,80.6226,80.5234,80.5829,15141.0
2025-04-29 15:10:00,81.23,81.26,81.19,81.2,22259.0,80.5929,80.6226,80.5532,80.5631,22259.0
2025-04-29 15:15:00,81.21,81.27,81.16,81.26,20465.0,80.573,80.6325,80.5234,80.6226,20465.0
2025-04-29 15:20:00,81.27,81.28,81.22,81.27,26878.0,80.6325,80.6425,80.5829,80.6325,26878.0
2025-04-29 15:25:00,81.27,81.28,81.14,81.2,26173.0,80.6325,80.6425,80.5036,80.5631,26173.0
2025-04-29 15:30:00,81.2,81.27,81.17,81.26,29745.0,80.5631,80.6325,80.5333,80.6226,29745.0
2025-04-29 15:35:00,81.25,81.33,81.21,81.3,39356.0,80.6127,80.6921,80.573,80.6623,39356.0
2025-04-29 15:40:00,81.29,81.39,81.29,81.33,53770.0,80.6524,80.7516,80.6524,80.6921,53770.0
2025-04-29 15:45:00,81.33,81.62,81.31,81.56,95943.0,80.6921,80.9798,80.6722,80.9203,95943.0
2025-04-29 15:50:00,81.58,81.66,81.54,81.56,96281.0,80.9401,81.0195,80.9004,80.9203,96281.0
2025-04-29 15:55:00,81.54,81.69,81.46,81.55,314059.0,80.9004,81.0493,80.8211,80.9104,314059.0
2025-04-30 09:30:00,80.66,80.71,79.25,79.42,88958.0,80.0273,80.0769,78.6284,78.7971,88958.0
2025-04-30 09:35:00,79.32,79.37,78.71,78.78,26704.0,78.6978,78.7475,78.0926,78.1621,26704.0
2025-04-30 09:40:00,78.75,78.86,78.43,78.43,79911.0,78.1323,78.2415,77.8148,77.8148,79911.0
2025-04-30 09:45:00,78.41,78.59,78.1,78.44,93047.0,77.795,77.9736,77.4874,77.8247,93047.0
2025-04-30 09:50:00,78.45,78.45,78.05,78.2,13164.0,77.8347,77.8347,77.4378,77.5866,13164.0
2025-04-30 09:55:00,78.23,78.51,78.02,78.11,8806.0,77.6164,77.8942,77.408,77.4973,8806.0
2025-04-30 10:00:00,78.18,78.33,78.0,78.16,72988.0,77.5668,77.7156,77.3882,77.5469,72988.0
2025-04-30 10:05:00,78.23,78.23,77.74,78.1,18339.0,77.6164,77.6164,77.1302,77.4874,18339.0
2025-04-30 10:10:00,78.09,78.35,78.03,78.29,15140.0,77.4775,77.7355,77.418,77.6759,15140.0
2025-04-30 10:15:00,78.31,78.38,77.97,78.38,24159.0,77.6958,77.7652,77.3584,77.7652,24159.0
2025-04-30 10:20:00,78.4,78.67,78.32,78.62,8919.0,77.7851,78.0529,77.7057,78.0033,8919.0
2025-04-30 10:25:00,78.63,78.71,78.41,78.46,10086.0,78.0133,78.0926,77.795,77.8446,10086.0
2025-04-30 10:30:00,78.46,78.55,78.33,78.34,13429.0,77.8446,77.9339,77.7156,77.7255,13429.0
2025-04-30 10:35:00,78.33,78.34,78.08,78.17,35498.0,77.7156,77.7255,77.4676,77.5569,35498.0
2025-04-30 10:40:00,78.14,78.41,78.11,78.33,40291.0,77.5271,77.795,77.4973,77.7156,40291.0
2025-04-30 10:45:00,78.36,78.36,78.14,78.19,13396.0,77.7454,77.7454,77.5271,77.5767,13396.0
2025-04-30 10:50:00,78.21,78.72,78.21,78.61,15149.0,77.5966,78.1025,77.5966,77.9934,15149.0
2025-04-30 10:55:00,78.62,79.2,78.62,79.07,71077.0,78.0033,78.5788,78.0033,78.4498,71077.0
2025-04-30 11:00:00,79.06,79.57,79.04,79.48,19765.0,78.4399,78.9459,78.42,78.8566,19765.0
2025-04-30 11:05:00,79.42,79.92,79.36,79.86,17226.0,78.7971,79.2931,78.7375,79.2336,17226.0
2025-04-30 11:10:00,79.92,80.09,79.72,79.77,42718.0,79.2931,79.4618,79.0947,79.1443,42718.0
2025-04-30 11:15:00,79.76,79.76,79.54,79.68,13393.0,79.1344,79.1344,78.9161,79.055,13393.0
2025-04-30 11:20:00,79.8,79.92,79.62,79.62,31025.0,79.1741,79.2931,78.9955,78.9955,31025.0
2025-04-30 11:25:00,79.69,79.73,79.58,79.64,53577.0,79.0649,79.1046,78.9558,79.0153,53577.0
2025-04-30 11:30:00,79.69,79.69,79.47,79.47,26276.0,79.0649,79.0649,78.8467,78.8467,26276.0
2025-04-30 11:35:00,79.47,79.62,79.32,79.5,24970.0,78.8467,78.9955,78.6978,78.8764,24970.0
2025-04-30 11:40:00,79.44,79.55,79.27,79.47,23330.0,78.8169,78.926,78.6482,78.8467,23330.0
2025-04-30 11:45:00,79.47,79.52,79.37,79.42,9656.0,78.8467,78.8963,78.7475,78.7971,9656.0
2025-04-30 11:50:00,79.37,79.4,79.0,79.11,9682.0,78.7475,78.7772,78.3804,78.4895,9682.0
2025-04-30 11:55:00,79.11,79.39,79.11,79.39,9975.0,78.4895,78.7673,78.4895,78.7673,9975.0
2025-04-30 12:00:00,79.36,79.36,79.14,79.19,2961.0,78.7375,78.7375,78.5193,78.5689,2961.0
2025-04-30 12:05:00,79.24,79.48,79.23,79.48,17622.0,78.6185,78.8566,78.6085,78.8566,17622.0
2025-04-30 12:10:00,79.46,79.62,79.46,79.61,7518.0,78.8367,78.9955,78.8367,78.9856,7518.0
2025-04-30 12:15:00,79.62,79.71,79.52,79.55,9681.0,78.9955,79.0848,78.8963,78.926,9681.0
2025-04-30 12:20:00,79.55,79.68,79.54,79.64,5674.0,78.926,79.055,78.9161,79.0153,5674.0
2025-04-30 12:25:00,79.61,79.66,79.49,79.55,8100.0,78.9856,79.0352,78.8665,78.926,8100.0
2025-04-30 12:30:00,79.5,79.54,79.37,79.44,11554.0,78.8764,78.9161,78.7475,78.8169,11554.0
2025-04-30 12:35:00,79.44,79.57,79.41,79.52,19727.0,78.8169,78.9459,78.7871,78.8963,19727.0
2025-04-30 12:40:00,79.57,79.71,79.54,79.65,17161.0,78.9459,79.0848,78.9161,79.0253,17161.0
2025-04-30 12:45:00,79.62,79.68,79.61,79.61,3461.0,78.9955,79.055,78.9856,78.9856,3461.0
2025-04-30 12:50:00,79.64,79.9,79.63,79.83,9549.0,79.0153,79.2733,79.0054,79.2038,9549.0
2025-04-30 12:55:00,79.86,79.93,79.83,79.85,5403.0,79.2336,79.3031,79.2038,79.2237,5403.0
2025-04-30 13:00:00,79.86,80.02,79.85,79.98,14180.0,79.2336,79.3924,79.2237,79.3527,14180.0
2025-04-30 13:05:00,79.98,80.01,79.69,79.73,38328.0,79.3527,79.3824,79.0649,79.1046,38328.0
2025-04-30 13:10:00,79.67,79.71,79.52,79.7,8227.0,79.0451,79.0848,78.8963,79.0749,8227.0
2025-04-30 13:15:00,79.7,79.74,79.58,79.72,5329.0,79.0749,79.1145,78.9558,79.0947,5329.0
2025-04-30 13:20:00,79.72,79.8,79.67,79.76,3155.0,79.0947,79.1741,79.0451,79.1344,3155.0
2025-04-30 13:25:00,79.7,79.86,79.7,79.86,4983.0,79.0749,79.2336,79.0749,79.2336,4983.0
2025-04-30 13:30:00,79.83,80.01,79.83,79.96,28042.0,79.2038,79.3824,79.2038,79.3328,28042.0
2025-04-30 13:35:00,79.95,79.95,79.83,79.83,9213.0,79.3229,79.3229,79.2038,79.2038,9213.0
2025-04-30 13:40:00,79.8,79.82,79.77,79.77,4914.0,79.1741,79.1939,79.1443,79.1443,4914.0
2025-04-30 13:45:00,79.77,79.77,79.71,79.76,5332.0,79.1443,79.1443,79.0848,79.1344,5332.0
2025-04-30 13:50:00,79.77,79.82,79.74,79.79,4873.0,79.1443,79.1939,79.1145,79.1642,4873.0
2025-04-30 13:55:00,79.79,79.84,79.74,79.75,11001.0,79.1642,79.2138,79.1145,79.1245,11001.0
2025-04-30 14:00:00,79.77,79.83,79.72,79.82,11249.0,79.1443,79.2038,79.0947,79.1939,11249.0
2025-04-30 14:05:00,79.84,80.14,79.75,79.84,14893.0,79.2138,79.5114,79.1245,79.2138,14893.0
2025-04-30 14:10:00,79.84,79.93,79.82,79.84,5108.0,79.2138,79.3031,79.1939,79.2138,5108.0
2025-04-30 14:15:00,79.83,79.89,79.71,79.75,5233.0,79.2038,79.2634,79.0848,79.1245,5233.0
2025-04-30 14:20:00,79.77,79.78,79.61,79.68,12817.0,79.1443,79.1542,78.9856,79.055,12817.0
2025-04-30 14:25:00,79.67,79.71,79.4,79.47,9022.0,79.0451,79.0848,78.7772,78.8467,9022.0
2025-04-30 14:30:00,79.42,79.51,79.33,79.35,8551.0,78.7971,78.8864,78.7078,78.7276,8551.0
2025-04-30 14:35:00,79.35,79.35,79.24,79.3,29964.0,78.7276,78.7276,78.6185,78.678,29964.0
2025-04-30 14:40:00,79.3,79.43,79.25,79.41,9041.0,78.678,78.807,78.6284,78.7871,9041.0
2025-04-30 14:45:00,79.42,79.49,79.39,79.49,13276.0,78.7971,78.8665,78.7673,78.8665,13276.0
2025-04-30 14:50:00,79.44,79.48,79.31,79.32,12587.0,78.8169,78.8566,78.6879,78.6978,12587.0
2025-04-30 14:55:00,79.34,79.39,79.22,79.25,11563.0,78.7177,78.7673,78.5986,78.6284,11563.0
2025-04-30 15:00:00,79.25,79.3,79.21,79.27,10777.0,78.6284,78.678,78.5887,78.6482,10777.0
2025-04-30 15:05:00,79.27,79.4,79.26,79.39,7957.0,78.6482,78.7772,78.6383,78.7673,7957.0
2025-04-30 15:10:00,79.4,79.6,79.37,79.6,24051.0,78.7772,78.9756,78.7475,78.9756,24051.0
2025-04-30 15:15:00,79.6,79.64,79.5,79.56,19368.0,78.9756,79.0153,78.8764,78.936,19368.0
2025-04-30 15:20:00,79.56,79.63,79.44,79.45,32026.0,78.936,79.0054,78.8169,78.8268,32026.0
2025-04-30 15:25:00,79.45,79.45,79.28,79.34,64938.0,78.8268,78.8268,78.6582,78.7177,64938.0
2025-04-30 15:30:00,79.34,79.43,79.2,79.2,45866.0,78.7177,78.807,78.5788,78.5788,45866.0
2025-04-30 15:35:00,79.23,79.25,79.1,79.1,38106.0,78.6085,78.6284,78.4796,78.4796,38106.0
2025-04-30 15:40:00,79.12,79.35,79.03,79.34,39186.0,78.4994,78.7276,78.4101,78.7177,39186.0
2025-04-30 15:45:00,79.36,79.77,79.35,79.76,60049.0,78.7375,79.1443,78.7276,79.1344,60049.0
2025-04-30 15:50:00,79.77,80.14,79.66,80.03,107498.0,79.1443,79.5114,79.0352,79.4023,107498.0
2025-04-30 15:55:00,80.02,80.12,79.84,79.84,292589.0,79.3924,79.4916,79.2138,79.2138,292589.0
2025-05-01 09:30:00,79.64,79.65,79.08,79.13,113675.0,79.0153,79.0253,78.4597,78.5093,113675.0
2025-05-01 09:35:00,78.96,79.96,78.96,79.93,19733.0,78.3407,79.3328,78.3407,79.3031,19733.0
2025-05-01 09:40:00,79.87,80.22,79.85,80.02,31686.0,79.2435,79.5908,79.2237,79.3924,31686.0
2025-05-01 09:45:00,80.14,80.5,79.99,80.36,41668.0,79.5114,79.8686,79.3626,79.7297,41668.0
2025-05-01 09:50:00,80.36,80.57,80.26,80.36,14602.0,79.7297,79.938,79.6305,79.7297,14602.0
2025-05-01 09:55:00,80.33,80.33,79.68,79.73,31809.0,79.6999,79.6999,79.055,79.1046,31809.0
2025-05-01 10:00:00,79.83,79.95,79.56,79.95,32014.0,79.2038,79.3229,78.936,79.3229,32014.0
2025-05-01 10:05:00,79.95,80.08,79.7,79.79,31436.0,79.3229,79.4519,79.0749,79.1642,31436.0
2025-05-01 10:10:00,79.8,80.0,79.68,79.79,29644.0,79.1741,79.3725,79.055,79.1642,29644.0
2025-05-01 10:15:00,79.81,80.03,79.78,80.0,24263.0,79.184,79.4023,79.1542,79.3725,24263.0
2025-05-01 10:20:00,80.02,80.14,79.82,79.89,42440.0,79.3924,79.5114,79.1939,79.2634,42440.0
2025-05-01 10:25:00,79.9,79.9,79.73,79.78,50977.0,79.2733,79.2733,79.1046,79.1542,50977.0
2025-05-01 10:30:00,79.77,79.87,79.69,79.83,16719.0,79.1443,79.2435,79.0649,79.2038,16719.0
2025-05-01 10:35:00,79.81,79.93,79.73,79.83,10669.0,79.184,79.3031,79.1046,79.2038,10669.0
2025-05-01 10:40:00,79.87,79.9,79.75,79.84,19694.0,79.2435,79.2733,79.1245,79.2138,19694.0
2025-05-01 10:45:00,79.82,80.11,79.8,80.09,28067.0,79.1939,79.4816,79.1741,79.4618,28067.0
2025-05-01 10:50:00,80.09,80.33,80.08,80.33,21539.0,79.4618,79.6999,79.4519,79.6999,21539.0
2025-05-01 10:55:00,80.33,80.59,80.32,80.55,14670.0,79.6999,79.9579,79.69,79.9182,14670.0
2025-05-01 11:00:00,80.54,80.57,80.28,80.34,13308.0,79.9083,79.938,79.6503,79.7098,13308.0
2025-05-01 11:05:00,80.35,80.39,80.16,80.19,18109.0,79.7198,79.7595,79.5313,79.561,18109.0
2025-05-01 11:10:00,80.19,80.27,80.15,80.22,16669.0,79.561,79.6404,79.5213,79.5908,16669.0
2025-05-01 11:15:00,80.26,80.3,80.11,80.15,14779.0,79.6305,79.6702,79.4816,79.5213,14779.0
2025-05-01 11:20:00,80.12,80.12,79.98,80.01,6566.0,79.4916,79.4916,79.3527,79.3824,6566.0
2025-05-01 11:25:00,80.04,80.12,79.98,80.01,14218.0,79.4122,79.4916,79.3527,79.3824,14218.0
2025-05-01 11:30:00,80.0,80.0,79.86,79.86,16462.0,79.3725,79.3725,79.2336,79.2336,16462.0
2025-05-01 11:35:00,79.85,79.91,79.76,79.82,19924.0,79.2237,79.2832,79.1344,79.1939,19924.0
2025-05-01 11:40:00,79.8,79.85,79.71,79.71,7555.0,79.1741,79.2237,79.0848,79.0848,7555.0
2025-05-01 11:45:00,79.75,79.76,79.44,79.46,12187.0,79.1245,79.1344,78.8169,78.8367,12187.0
2025-05-01 11:50:00,79.44,79.61,79.44,79.59,19860.0,78.8169,78.9856,78.8169,78.9657,19860.0
2025-05-01 11:55:00,79.56,79.57,79.38,79.5,6984.0,78.936,78.9459,78.7574,78.8764,6984.0
2025-05-01 12:00:00,79.51,79.54,79.37,79.45,10187.0,78.8864,78.9161,78.7475,78.8268,10187.0
2025-05-01 12:05:00,79.44,79.54,79.44,79.51,8037.0,78.8169,78.9161,78.8169,78.8864,8037.0
2025-05-01 12:10:00,79.51,79.51,79.3,79.33,8354.0,78.8864,78.8864,78.678,78.7078,8354.0
2025-05-01 12:15:00,79.33,79.37,79.2,79.35,8154.0,78.7078,78.7475,78.5788,78.7276,8154.0
2025-05-01 12:20:00,79.32,79.41,79.32,79.39,10188.0,78.6978,78.7871,78.6978,78.7673,10188.0
2025-05-01 12:25:00,79.39,79.52,79.29,79.36,17150.0,78.7673,78.8963,78.6681,78.7375,17150.0
2025-05-01 12:30:00,79.36,79.4,79.33,79.39,14782.0,78.7375,78.7772,78.7078,78.7673,14782.0
2025-05-01 12:35:00,79.39,79.39,79.26,79.33,14028.0,78.7673,78.7673,78.6383,78.7078,14028.0
2025-05-01 12:40:00,79.32,79.32,79.17,79.25,18527.0,78.6978,78.6978,78.549,78.6284,18527.0
2025-05-01 12:45:00,79.25,79.27,79.14,79.23,11222.0,78.6284,78.6482,78.5193,78.6085,11222.0
2025-05-01 12:50:00,79.23,79.32,79.21,79.28,10104.0,78.6085,78.6978,78.5887,78.6582,10104.0
2025-05-01 12:55:00,79.29,79.31,79.12,79.15,21369.0,78.6681,78.6879,78.4994,78.5292,21369.0
2025-05-01 13:00:00,79.16,79.27,79.13,79.27,14409.0,78.5391,78.6482,78.5093,78.6482,14409.0
2025-05-01 13:05:00,79.28,79.31,79.19,79.29,10568.0,78.6582,78.6879,78.5689,78.6681,10568.0
2025-05-01 13:10:00,79.3,79.31,79.18,79.19,17783.0,78.678,78.6879,78.5589,78.5689,17783.0
2025-05-01 13:15:00,79.19,79.21,79.15,79.17,23731.0,78.5689,78.5887,78.5292,78.549,23731.0
2025-05-01 13:20:00,79.17,79.46,79.16,79.44,28133.0,78.549,78.8367,78.5391,78.8169,28133.0
2025-05-01 13:25:00,79.43,79.43,79.28,79.29,16190.0,78.807,78.807,78.6582,78.6681,16190.0
2025-05-01 13:30:00,79.31,79.31,79.22,79.29,14224.0,78.6879,78.6879,78.5986,78.6681,14224.0
2025-05-01 13:35:00,79.31,79.32,79.24,79.3,15177.0,78.6879,78.6978,78.6185,78.678,15177.0
2025-05-01 13:40:00,79.29,79.3,78.96,79.01,34875.0,78.6681,78.678,78.3407,78.3903,34875.0
2025-05-01 13:45:00,78.97,79.02,78.93,79.0,8580.0,78.3506,78.4002,78.3109,78.3804,8580.0
2025-05-01 13:50:00,78.98,78.99,78.69,78.7,32582.0,78.3605,78.3704,78.0728,78.0827,32582.0
2025-05-01 13:55:00,78.69,78.91,78.68,78.73,42707.0,78.0728,78.2911,78.0629,78.1125,42707.0
2025-05-01 14:00:00,78.73,78.92,78.73,78.82,33503.0,78.1125,78.301,78.1125,78.2018,33503.0
2025-05-01 14:05:00,78.83,78.83,78.72,78.74,20237.0,78.2117,78.2117,78.1025,78.1224,20237.0
2025-05-01 14:10:00,78.76,78.8,78.69,78.72,16639.0,78.1422,78.1819,78.0728,78.1025,16639.0
2025-05-01 14:15:00,78.73,78.94,78.66,78.94,20906.0,78.1125,78.3208,78.043,78.3208,20906.0
2025-05-01 14:20:00,78.94,79.01,78.75,78.86,24374.0,78.3208,78.3903,78.1323,78.2415,24374.0
2025-05-01 14:25:00,78.87,78.87,78.76,78.85,28708.0,78.2514,78.2514,78.1422,78.2315,28708.0
2025-05-01 14:30:00,78.84,78.9,78.81,78.85,26338.0,78.2216,78.2811,78.1918,78.2315,26338.0
2025-05-01 14:35:00,78.84,78.89,78.7,78.76,29958.0,78.2216,78.2712,78.0827,78.1422,29958.0
2025-05-01 14:40:00,78.75,78.84,78.72,78.82,10191.0,78.1323,78.2216,78.1025,78.2018,10191.0
2025-05-01 14:45:00,78.81,78.95,78.8,78.89,16687.0,78.1918,78.3307,78.1819,78.2712,16687.0
2025-05-01 14:50:00,78.89,78.91,78.76,78.77,16310.0,78.2712,78.2911,78.1422,78.1522,16310.0
2025-05-01 14:55:00,78.77,78.86,78.73,78.76,14385.0,78.1522,78.2415,78.1125,78.1422,14385.0
2025-05-01 15:00:00,78.77,78.94,78.77,78.92,15462.0,78.1522,78.3208,78.1522,78.301,15462.0
2025-05-01 15:05:00,78.92,78.93,78.73,78.77,37022.0,78.301,78.3109,78.1125,78.1522,37022.0
2025-05-01 15:10:00,78.76,78.76,78.61,78.67,29091.0,78.1422,78.1422,77.9934,78.0529,29091.0
2025-05-01 15:15:00,78.67,78.7,78.6,78.7,27099.0,78.0529,78.0827,77.9835,78.0827,27099.0
2025-05-01 15:20:00,78.68,78.73,78.59,78.66,39231.0,78.0629,78.1125,77.9736,78.043,39231.0
2025-05-01 15:25:00,78.66,78.79,78.65,78.78,70643.0,78.043,78.172,78.0331,78.1621,70643.0
2025-05-01 15:30:00,78.79,78.86,78.67,78.71,40934.0,78.172,78.2415,78.0529,78.0926,40934.0
2025-05-01 15:35:00,78.69,78.77,78.65,78.73,69169.0,78.0728,78.1522,78.0331,78.1125,69169.0
2025-05-01 15:40:00,78.73,78.74,78.62,78.64,38755.0,78.1125,78.1224,78.0033,78.0232,38755.0
2025-05-01 15:45:00,78.64,78.9,78.64,78.82,47366.0,78.0232,78.2811,78.0232,78.2018,47366.0
2025-05-01 15:50:00,78.81,78.81,78.64,78.67,94910.0,78.1918,78.1918,78.0232,78.0529,94910.0
2025-05-01 15:55:00,78.67,78.75,78.49,78.67,359491.0,78.0529,78.1323,77.8744,78.0529,359491.0
2025-05-02 09:30:00,79.44,79.5,78.83,79.05,47906.0,78.8169,78.8764,78.2117,78.43,47906.0
2025-05-02 09:35:00,78.91,79.12,78.68,78.69,7661.0,78.2911,78.4994,78.0629,78.0728,7661.0
2025-05-02 09:40:00,78.7,78.71,78.29,78.37,4710.0,78.0827,78.0926,77.6759,77.7553,4710.0
2025-05-02 09:45:00,78.39,78.56,78.28,78.41,12972.0,77.7751,77.9438,77.666,77.795,12972.0
2025-05-02 09:50:00,78.38,78.5,78.29,78.5,6701.0,77.7652,77.8843,77.6759,77.8843,6701.0
2025-05-02 09:55:00,78.54,78.85,78.46,78.84,12491.0,77.924,78.2315,77.8446,78.2216,12491.0
2025-05-02 10:00:00,78.81,78.88,78.63,78.64,5988.0,78.1918,78.2613,78.0133,78.0232,5988.0
2025-05-02 10:05:00,78.63,78.78,78.62,78.78,11341.0,78.0133,78.1621,78.0033,78.1621,11341.0
2025-05-02 10:10:00,78.79,79.01,78.79,78.92,10010.0,78.172,78.3903,78.172,78.301,10010.0
2025-05-02 10:15:00,78.97,79.34,78.93,79.34,17212.0,78.3506,78.7177,78.3109,78.7177,17212.0
2025-05-02 10:20:00,79.29,79.47,79.23,79.47,9045.0,78.6681,78.8467,78.6085,78.8467,9045.0
2025-05-02 10:25:00,79.47,79.68,79.47,79.66,12437.0,78.8467,79.055,78.8467,79.0352,12437.0
2025-05-02 10:30:00,79.66,79.79,79.54,79.74,14629.0,79.0352,79.1642,78.9161,79.1145,14629.0
2025-05-02 10:35:00,79.79,79.83,79.69,79.83,10945.0,79.1642,79.2038,79.0649,79.2038,10945.0
2025-05-02 10:40:00,79.77,79.81,79.59,79.62,8089.0,79.1443,79.184,78.9657,78.9955,8089.0
2025-05-02 10:45:00,79.64,79.77,79.6,79.73,4586.0,79.0153,79.1443,78.9756,79.1046,4586.0
2025-05-02 10:50:00,79.74,79.8,79.61,79.67,10503.0,79.1145,79.1741,78.9856,79.0451,10503.0
2025-05-02 10:55:00,79.67,79.8,79.54,79.6,8297.0,79.0451,79.1741,78.9161,78.9756,8297.0
2025-05-02 11:00:00,79.55,79.63,79.4,79.45,14292.0,78.926,79.0054,78.7772,78.8268,14292.0
2025-05-02 11:05:00,79.45,79.59,79.42,79.51,13657.0,78.8268,78.9657,78.7971,78.8864,13657.0
2025-05-02 11:10:00,79.43,79.52,79.37,79.49,11394.0,78.807,78.8963,78.7475,78.8665,11394.0
2025-05-02 11:15:00,79.46,79.58,79.46,79.52,4378.0,78.8367,78.9558,78.8367,78.8963,4378.0
2025-05-02 11:20:00,79.52,79.61,79.51,79.61,6031.0,78.8963,78.9856,78.8864,78.9856,6031.0
2025-05-02 11:25:00,79.61,79.67,79.6,79.62,5610.0,78.9856,79.0451,78.9756,78.9955,5610.0
2025-05-02 11:30:00,79.63,79.76,79.62,79.68,13207.0,79.0054,79.1344,78.9955,79.055,13207.0
2025-05-02 11:35:00,79.69,79.79,79.63,79.79,5371.0,79.0649,79.1642,79.0054,79.1642,5371.0
2025-05-02 11:40:00,79.79,79.82,79.73,79.78,4935.0,79.1642,79.1939,79.1046,79.1542,4935.0
2025-05-02 11:45:00,79.8,79.83,79.62,79.64,14157.0,79.1741,79.2038,78.9955,79.0153,14157.0
2025-05-02 11:50:00,79.64,79.68,79.5,79.68,5620.0,79.0153,79.055,78.8764,79.055,5620.0
2025-05-02 11:55:00,79.68,79.7,79.62,79.65,7701.0,79.055,79.0749,78.9955,79.0253,7701.0
2025-05-02 12:00:00,79.64,79.79,79.63,79.71,11061.0,79.0153,79.1642,79.0054,79.0848,11061.0
2025-05-02 12:05:00,79.73,79.73,79.65,79.66,8398.0,79.1046,79.1046,79.0253,79.0352,8398.0
2025-05-02 12:10:00,79.67,79.73,79.62,79.69,6241.0,79.0451,79.1046,78.9955,79.0649,6241.0
2025-05-02 12:15:00,79.67,79.71,79.64,79.7,6312.0,79.0451,79.0848,79.0153,79.0749,6312.0
2025-05-02 12:20:00,79.7,79.7,79.63,79.65,848.0,79.0749,79.0749,79.0054,79.0253,848.0
2025-05-02 12:25:00,79.67,79.7,79.64,79.64,2438.0,79.0451,79.0749,79.0153,79.0153,2438.0
2025-05-02 12:30:00,79.7,79.7,79.58,79.65,7323.0,79.0749,79.0749,78.9558,79.0253,7323.0
2025-05-02 12:35:00,79.62,79.65,79.59,79.65,1742.0,78.9955,79.0253,78.9657,79.0253,1742.0
2025-05-02 12:40:00,79.63,79.65,79.49,79.5,2532.0,79.0054,79.0253,78.8665,78.8764,2532.0
2025-05-02 12:45:00,79.47,79.47,79.36,79.36,1839.0,78.8467,78.8467,78.7375,78.7375,1839.0
2025-05-02 12:50:00,79.36,79.44,79.3,79.44,5324.0,78.7375,78.8169,78.678,78.8169,5324.0
2025-05-02 12:55:00,79.48,79.5,79.44,79.45,6418.0,78.8566,78.8764,78.8169,78.8268,6418.0
2025-05-02 13:00:00,79.45,79.53,79.42,79.48,6987.0,78.8268,78.9062,78.7971,78.8566,6987.0
2025-05-02 13:05:00,79.5,79.53,79.42,79.49,8744.0,78.8764,78.9062,78.7971,78.8665,8744.0
2025-05-02 13:10:00,79.51,79.52,79.32,79.37,7204.0,78.8864,78.8963,78.6978,78.7475,7204.0
2025-05-02 13:15:00,79.36,79.41,79.34,79.37,4951.0,78.7375,78.7871,78.7177,78.7475,4951.0
2025-05-02 13:20:00,79.39,79.45,79.37,79.41,4119.0,78.7673,78.8268,78.7475,78.7871,4119.0
2025-05-02 13:25:00,79.38,79.43,79.34,79.42,7132.0,78.7574,78.807,78.7177,78.7971,7132.0
2025-05-02 13:30:00,79.42,79.42,79.31,79.33,6342.0,78.7971,78.7971,78.6879,78.7078,6342.0
2025-05-02 13:35:00,79.31,79.48,79.3,79.48,11775.0,78.6879,78.8566,78.678,78.8566,11775.0
2025-05-02 13:40:00,79.48,79.58,79.48,79.53,15897.0,78.8566,78.9558,78.8566,78.9062,15897.0
2025-05-02 13:45:00,79.52,79.63,79.51,79.62,9481.0,78.8963,79.0054,78.8864,78.9955,9481.0
2025-05-02 13:50:00,79.62,79.65,79.58,79.59,8321.0,78.9955,79.0253,78.9558,78.9657,8321.0
2025-05-02 13:55:00,79.58,79.6,79.5,79.5,4206.0,78.9558,78.9756,78.8764,78.8764,4206.0
2025-05-02 14:00:00,79.51,79.58,79.5,79.58,3115.0,78.8864,78.9558,78.8764,78.9558,3115.0
2025-05-02 14:05:00,79.56,79.62,79.54,79.59,5376.0,78.936,78.9955,78.9161,78.9657,5376.0
2025-05-02 14:10:00,79.6,79.63,79.52,79.56,6155.0,78.9756,79.0054,78.8963,78.936,6155.0
2025-05-02 14:15:00,79.58,79.61,79.56,79.6,8748.0,78.9558,78.9856,78.936,78.9756,8748.0
2025-05-02 14:20:00,79.59,79.62,79.55,79.62,7379.0,78.9657,78.9955,78.926,78.9955,7379.0
2025-05-02 14:25:00,79.61,79.61,79.52,79.55,5919.0,78.9856,78.9856,78.8963,78.926,5919.0
2025-05-02 14:30:00,79.55,79.67,79.55,79.64,9165.0,78.926,79.0451,78.926,79.0153,9165.0
2025-05-02 14:35:00,79.65,79.7,79.62,79.67,3632.0,79.0253,79.0749,78.9955,79.0451,3632.0
2025-05-02 14:40:00,79.69,79.73,79.67,79.69,5432.0,79.0649,79.1046,79.0451,79.0649,5432.0
2025-05-02 14:45:00,79.67,79.68,79.54,79.55,8661.0,79.0451,79.055,78.9161,78.926,8661.0
2025-05-02 14:50:00,79.53,79.65,79.51,79.64,7879.0,78.9062,79.0253,78.8864,79.0153,7879.0
2025-05-02 14:55:00,79.64,79.68,79.61,79.63,6986.0,79.0153,79.055,78.9856,79.0054,6986.0
2025-05-02 15:00:00,79.62,79.73,79.59,79.63,7357.0,78.9955,79.1046,78.9657,79.0054,7357.0
2025-05-02 15:05:00,79.63,79.65,79.59,79.63,10177.0,79.0054,79.0253,78.9657,79.0054,10177.0
2025-05-02 15:10:00,79.64,79.65,79.59,79.63,9689.0,79.0153,79.0253,78.9657,79.0054,9689.0
2025-05-02 15:15:00,79.63,79.76,79.6,79.76,13904.0,79.0054,79.1344,78.9756,79.1344,13904.0
2025-05-02 15:20:00,79.77,79.81,79.72,79.76,14853.0,79.1443,79.184,79.0947,79.1344,14853.0
2025-05-02 15:25:00,79.74,79.84,79.72,79.8,15216.0,79.1145,79.2138,79.0947,79.1741,15216.0
2025-05-02 15:30:00,79.8,79.82,79.73,79.74,18669.0,79.1741,79.1939,79.1046,79.1145,18669.0
2025-05-02 15:35:00,79.72,79.8,79.7,79.79,17078.0,79.0947,79.1741,79.0749,79.1642,17078.0
2025-05-02 15:40:00,79.8,79.82,79.67,79.67,20413.0,79.1741,79.1939,79.0451,79.0451,20413.0
2025-05-02 15:45:00,79.66,79.66,79.52,79.53,29771.0,79.0352,79.0352,78.8963,78.9062,29771.0
2025-05-02 15:50:00,79.56,79.64,79.46,79.53,69719.0,78.936,79.0153,78.8367,78.9062,69719.0
2025-05-02 15:55:00,79.51,79.56,79.32,79.49,158182.0,78.8864,78.936,78.6978,78.8665,158182.0
2025-05-05 09:30:00,79.04,79.11,78.44,78.81,33836.0,78.42,78.4895,77.8247,78.1918,33836.0
2025-05-05 09:35:00,78.71,79.0,78.39,78.46,22309.0,78.0926,78.3804,77.7751,77.8446,22309.0
2025-05-05 09:40:00,78.46,78.54,78.25,78.3,16112.0,77.8446,77.924,77.6362,77.6858,16112.0
2025-05-05 09:45:00,78.25,78.38,78.13,78.38,12076.0,77.6362,77.7652,77.5172,77.7652,12076.0
2025-05-05 09:50:00,78.38,78.42,78.27,78.37,15174.0,77.7652,77.8049,77.6561,77.7553,15174.0
2025-05-05 09:55:00,78.36,78.54,78.35,78.37,10891.0,77.7454,77.924,77.7355,77.7553,10891.0
2025-05-05 10:00:00,78.4,78.56,78.31,78.47,11228.0,77.7851,77.9438,77.6958,77.8545,11228.0
2025-05-05 10:05:00,78.39,78.6,78.31,78.58,11499.0,77.7751,77.9835,77.6958,77.9636,11499.0
2025-05-05 10:10:00,78.62,78.7,78.56,78.56,7957.0,78.0033,78.0827,77.9438,77.9438,7957.0
2025-05-05 10:15:00,78.58,78.72,78.58,78.64,10092.0,77.9636,78.1025,77.9636,78.0232,10092.0
2025-05-05 10:20:00,78.66,78.76,78.64,78.68,7777.0,78.043,78.1422,78.0232,78.0629,7777.0
2025-05-05 10:25:00,78.7,78.77,78.69,78.76,14453.0,78.0827,78.1522,78.0728,78.1422,14453.0
2025-05-05 10:30:00,78.73,78.74,78.61,78.64,16823.0,78.1125,78.1224,77.9934,78.0232,16823.0
2025-05-05 10:35:00,78.64,78.89,78.62,78.84,10812.0,78.0232,78.2712,78.0033,78.2216,10812.0
2025-05-05 10:40:00,78.84,78.92,78.81,78.87,8947.0,78.2216,78.301,78.1918,78.2514,8947.0
2025-05-05 10:45:00,78.85,79.0,78.84,78.97,6875.0,78.2315,78.3804,78.2216,78.3506,6875.0
2025-05-05 10:50:00,78.96,78.98,78.89,78.97,6589.0,78.3407,78.3605,78.2712,78.3506,6589.0
2025-05-05 10:55:00,79.0,79.0,78.82,78.89,8151.0,78.3804,78.3804,78.2018,78.2712,8151.0
2025-05-05 11:00:00,78.9,78.96,78.88,78.92,6076.0,78.2811,78.3407,78.2613,78.301,6076.0
2025-05-05 11:05:00,78.94,79.04,78.92,79.01,14387.0,78.3208,78.42,78.301,78.3903,14387.0
2025-05-05 11:10:00,78.98,79.12,78.98,79.12,30596.0,78.3605,78.4994,78.3605,78.4994,30596.0
2025-05-05 11:15:00,79.12,79.15,79.06,79.12,11914.0,78.4994,78.5292,78.4399,78.4994,11914.0
2025-05-05 11:20:00,79.09,79.12,78.99,79.0,16699.0,78.4696,78.4994,78.3704,78.3804,16699.0
2025-05-05 11:25:00,79.0,79.01,78.79,78.8,76318.0,78.3804,78.3903,78.172,78.1819,76318.0
2025-05-05 11:30:00,78.8,78.91,78.79,78.84,60812.0,78.1819,78.2911,78.172,78.2216,60812.0
2025-05-05 11:35:00,78.82,78.85,78.75,78.75,12524.0,78.2018,78.2315,78.1323,78.1323,12524.0
2025-05-05 11:40:00,78.75,78.85,78.74,78.84,11594.0,78.1323,78.2315,78.1224,78.2216,11594.0
2025-05-05 11:45:00,78.83,78.87,78.64,78.69,113017.0,78.2117,78.2514,78.0232,78.0728,113017.0
2025-05-05 11:50:00,78.69,78.86,78.69,78.75,16800.0,78.0728,78.2415,78.0728,78.1323,16800.0
2025-05-05 11:55:00,78.77,78.77,78.6,78.61,11911.0,78.1522,78.1522,77.9835,77.9934,11911.0
2025-05-05 12:00:00,78.61,78.8,78.57,78.72,22636.0,77.9934,78.1819,77.9537,78.1025,22636.0
2025-05-05 12:05:00,78.72,78.72,78.6,78.65,15792.0,78.1025,78.1025,77.9835,78.0331,15792.0
2025-05-05 12:10:00,78.65,78.77,78.64,78.71,87299.0,78.0331,78.1522,78.0232,78.0926,87299.0
2025-05-05 12:15:00,78.7,78.72,78.56,78.59,28881.0,78.0827,78.1025,77.9438,77.9736,28881.0
2025-05-05 12:20:00,78.6,78.65,78.48,78.57,17351.0,77.9835,78.0331,77.8644,77.9537,17351.0
2025-05-05 12:25:00,78.57,78.57,78.38,78.43,22994.0,77.9537,77.9537,77.7652,77.8148,22994.0
2025-05-05 12:30:00,78.42,78.48,78.37,78.45,27009.0,77.8049,77.8644,77.7553,77.8347,27009.0
2025-05-05 12:35:00,78.47,78.53,78.43,78.49,6030.0,77.8545,77.914,77.8148,77.8744,6030.0
2025-05-05 12:40:00,78.5,78.56,78.44,78.45,16597.0,77.8843,77.9438,77.8247,77.8347,16597.0
2025-05-05 12:45:00,78.44,78.48,78.41,78.47,17852.0,77.8247,77.8644,77.795,77.8545,17852.0
2025-05-05 12:50:00,78.46,78.49,78.43,78.46,14770.0,77.8446,77.8744,77.8148,77.8446,14770.0
2025-05-05 12:55:00,78.45,78.48,78.4,78.46,24553.0,77.8347,77.8644,77.7851,77.8446,24553.0
2025-05-05 13:00:00,78.47,78.49,78.45,78.49,11948.0,77.8545,77.8744,77.8347,77.8744,11948.0
2025-05-05 13:05:00,78.47,78.48,78.42,78.48,12981.0,77.8545,77.8644,77.8049,77.8644,12981.0
2025-05-05 13:10:00,78.47,78.63,78.42,78.5,58470.0,77.8545,78.0133,77.8049,77.8843,58470.0
2025-05-05 13:15:00,78.48,78.5,78.31,78.36,18052.0,77.8644,77.8843,77.6958,77.7454,18052.0
2025-05-05 13:20:00,78.33,78.42,78.25,78.28,171047.0,77.7156,77.8049,77.6362,77.666,171047.0
2025-05-05 13:25:00,78.28,78.5,78.28,78.42,16631.0,77.666,77.8843,77.666,77.8049,16631.0
2025-05-05 13:30:00,78.42,78.45,78.37,78.39,16815.0,77.8049,77.8347,77.7553,77.7751,16815.0
2025-05-05 13:35:00,78.39,78.51,78.38,78.45,33251.0,77.7751,77.8942,77.7652,77.8347,33251.0
2025-05-05 13:40:00,78.48,78.49,78.43,78.45,20773.0,77.8644,77.8744,77.8148,77.8347,20773.0
2025-05-05 13:45:00,78.45,78.57,78.44,78.53,25676.0,77.8347,77.9537,77.8247,77.914,25676.0
2025-05-05 13:50:00,78.51,78.57,78.49,78.5,8398.0,77.8942,77.9537,77.8744,77.8843,8398.0
2025-05-05 13:55:00,78.52,78.57,78.48,78.5,13807.0,77.9041,77.9537,77.8644,77.8843,13807.0
2025-05-05 14:00:00,78.49,78.55,78.48,78.52,29308.0,77.8744,77.9339,77.8644,77.9041,29308.0
2025-05-05 14:05:00,78.52,78.56,78.42,78.45,190828.0,77.9041,77.9438,77.8049,77.8347,190828.0
2025-05-05 14:10:00,78.43,78.51,78.4,78.47,13173.0,77.8148,77.8942,77.7851,77.8545,13173.0
2025-05-05 14:15:00,78.45,78.48,78.4,78.4,13871.0,77.8347,77.8644,77.7851,77.7851,13871.0
2025-05-05 14:20:00,78.41,78.44,78.37,78.37,13356.0,77.795,77.8247,77.7553,77.7553,13356.0
2025-05-05 14:25:00,78.39,78.54,78.39,78.54,21817.0,77.7751,77.924,77.7751,77.924,21817.0
2025-05-05 14:30:00,78.55,78.55,78.5,78.52,9774.0,77.9339,77.9339,77.8843,77.9041,9774.0
2025-05-05 14:35:00,78.5,78.54,78.5,78.51,10796.0,77.8843,77.924,77.8843,77.8942,10796.0
2025-05-05 14:40:00,78.51,78.62,78.5,78.62,28355.0,77.8942,78.0033,77.8843,78.0033,28355.0
2025-05-05 14:45:00,78.59,78.66,78.55,78.6,22996.0,77.9736,78.043,77.9339,77.9835,22996.0
2025-05-05 14:50:00,78.61,78.62,78.56,78.61,14276.0,77.9934,78.0033,77.9438,77.9934,14276.0
2025-05-05 14:55:00,78.59,78.6,78.53,78.56,14928.0,77.9736,77.9835,77.914,77.9438,14928.0
2025-05-05 15:00:00,78.54,78.55,78.47,78.47,9642.0,77.924,77.9339,77.8545,77.8545,9642.0
2025-05-05 15:05:00,78.46,78.5,78.41,78.42,17398.0,77.8446,77.8843,77.795,77.8049,17398.0
2025-05-05 15:10:00,78.42,78.44,78.4,78.42,22054.0,77.8049,77.8247,77.7851,77.8049,22054.0
2025-05-05 15:15:00,78.41,78.46,78.41,78.41,18565.0,77.795,77.8446,77.795,77.795,18565.0
2025-05-05 15:20:00,78.42,78.44,78.23,78.34,49866.0,77.8049,77.8247,77.6164,77.7255,49866.0
2025-05-05 15:25:00,78.34,78.36,78.31,78.34,17438.0,77.7255,77.7454,77.6958,77.7255,17438.0
2025-05-05 15:30:00,78.34,78.38,78.27,78.35,27866.0,77.7255,77.7652,77.6561,77.7355,27866.0
2025-05-05 15:35:00,78.33,78.4,78.33,78.37,21578.0,77.7156,77.7851,77.7156,77.7553,21578.0
2025-05-05 15:40:00,78.36,78.42,78.33,78.42,48264.0,77.7454,77.8049,77.7156,77.8049,48264.0
2025-05-05 15:45:00,78.42,78.43,78.3,78.39,50865.0,77.8049,77.8148,77.6858,77.7751,50865.0
2025-05-05 15:50:00,78.4,78.42,78.27,78.34,72672.0,77.7851,77.8049,77.6561,77.7255,72672.0
2025-05-05 15:55:00,78.33,78.39,78.16,78.34,253393.0,77.7156,77.7751,77.5469,77.7255,253393.0
2025-05-06 09:30:00,78.01,79.2,77.95,78.94,53702.0,77.3981,78.5788,77.3386,78.3208,53702.0
2025-05-06 09:35:00,78.94,79.1,78.61,78.81,15495.0,78.3208,78.4796,77.9934,78.1918,15495.0
2025-05-06 09:40:00,78.85,78.95,78.85,78.86,21223.0,78.2315,78.3307,78.2315,78.2415,21223.0
2025-05-06 09:45:00,78.86,78.88,78.58,78.62,7932.0,78.2415,78.2613,77.9636,78.0033,7932.0
2025-05-06 09:50:00,78.64,78.67,78.53,78.59,7579.0,78.0232,78.0529,77.914,77.9736,7579.0
2025-05-06 09:55:00,78.6,78.75,78.48,78.61,21837.0,77.9835,78.1323,77.8644,77.9934,21837.0
2025-05-06 10:00:00,78.65,79.2,78.62,79.18,29202.0,78.0331,78.5788,78.0033,78.5589,29202.0
2025-05-06 10:05:00,79.14,79.32,79.08,79.3,34575.0,78.5193,78.6978,78.4597,78.678,34575.0
2025-05-06 10:10:00,79.3,79.45,79.13,79.17,16234.0,78.678,78.8268,78.5093,78.549,16234.0
2025-05-06 10:15:00,79.14,79.16,79.05,79.15,11679.0,78.5193,78.5391,78.43,78.5292,11679.0
2025-05-06 10:20:00,79.15,79.25,79.05,79.16,16783.0,78.5292,78.6284,78.43,78.5391,16783.0
2025-05-06 10:25:00,79.21,79.35,79.18,79.22,18878.0,78.5887,78.7276,78.5589,78.5986,18878.0
2025-05-06 10:30:00,79.17,79.41,79.17,79.38,16059.0,78.549,78.7871,78.549,78.7574,16059.0
2025-05-06 10:35:00,79.33,79.49,79.33,79.41,11368.0,78.7078,78.8665,78.7078,78.7871,11368.0
2025-05-06 10:40:00,79.39,79.4,79.27,79.33,16819.0,78.7673,78.7772,78.6482,78.7078,16819.0
2025-05-06 10:45:00,79.34,79.78,79.33,79.72,52514.0,78.7177,79.1542,78.7078,79.0947,52514.0
2025-05-06 10:50:00,79.72,79.73,79.6,79.69,16623.0,79.0947,79.1046,78.9756,79.0649,16623.0
2025-05-06 10:55:00,79.71,79.82,79.65,79.82,18930.0,79.0848,79.1939,79.0253,79.1939,18930.0
2025-05-06 11:00:00,79.78,80.05,79.78,79.99,26503.0,79.1542,79.4221,79.1542,79.3626,26503.0
2025-05-06 11:05:00,79.95,80.17,79.95,80.06,17894.0,79.3229,79.5412,79.3229,79.432,17894.0
2025-05-06 11:10:00,80.06,80.09,79.91,79.94,6033.0,79.432,79.4618,79.2832,79.313,6033.0
2025-05-06 11:15:00,79.94,80.0,79.86,79.9,11209.0,79.313,79.3725,79.2336,79.2733,11209.0
2025-05-06 11:20:00,79.9,80.09,79.89,80.09,14385.0,79.2733,79.4618,79.2634,79.4618,14385.0
2025-05-06 11:25:00,80.09,80.17,80.08,80.17,35268.0,79.4618,79.5412,79.4519,79.5412,35268.0
2025-05-06 11:30:00,80.17,80.36,80.17,80.36,21836.0,79.5412,79.7297,79.5412,79.7297,21836.0
2025-05-06 11:35:00,80.38,80.41,80.28,80.31,29077.0,79.7495,79.7793,79.6503,79.6801,29077.0
2025-05-06 11:40:00,80.3,80.36,80.24,80.3,15171.0,79.6702,79.7297,79.6106,79.6702,15171.0
2025-05-06 11:45:00,80.3,80.36,80.27,80.28,16553.0,79.6702,79.7297,79.6404,79.6503,16553.0
2025-05-06 11:50:00,80.26,80.3,80.18,80.2,15568.0,79.6305,79.6702,79.5511,79.5709,15568.0
2025-05-06 11:55:00,80.2,80.25,80.17,80.22,11449.0,79.5709,79.6205,79.5412,79.5908,11449.0
2025-05-06 12:00:00,80.22,80.36,80.2,80.28,13227.0,79.5908,79.7297,79.5709,79.6503,13227.0
2025-05-06 12:05:00,80.3,80.39,80.24,80.26,21925.0,79.6702,79.7595,79.6106,79.6305,21925.0
2025-05-06 12:10:00,80.25,80.44,80.21,80.42,20374.0,79.6205,79.8091,79.5809,79.7892,20374.0
2025-05-06 12:15:00,80.42,80.48,80.39,80.44,17130.0,79.7892,79.8487,79.7595,79.8091,17130.0
2025-05-06 12:20:00,80.43,80.45,80.08,80.11,12739.0,79.7991,79.819,79.4519,79.4816,12739.0
2025-05-06 12:25:00,80.11,80.16,80.06,80.08,5036.0,79.4816,79.5313,79.432,79.4519,5036.0
2025-05-06 12:30:00,80.09,80.22,80.08,80.19,11978.0,79.4618,79.5908,79.4519,79.561,11978.0
2025-05-06 12:35:00,80.2,80.29,80.13,80.14,10865.0,79.5709,79.6602,79.5015,79.5114,10865.0
2025-05-06 12:40:00,80.17,80.18,79.99,80.0,7069.0,79.5412,79.5511,79.3626,79.3725,7069.0
2025-05-06 12:45:00,79.97,80.04,79.93,79.95,4635.0,79.3427,79.4122,79.3031,79.3229,4635.0
2025-05-06 12:50:00,79.91,79.92,79.8,79.81,5924.0,79.2832,79.2931,79.1741,79.184,5924.0
2025-05-06 12:55:00,79.81,79.87,79.77,79.8,7358.0,79.184,79.2435,79.1443,79.1741,7358.0
2025-05-06 13:00:00,79.81,79.96,79.76,79.95,13022.0,79.184,79.3328,79.1344,79.3229,13022.0
2025-05-06 13:05:00,79.92,80.0,79.88,79.98,6290.0,79.2931,79.3725,79.2535,79.3527,6290.0
2025-05-06 13:10:00,79.96,80.03,79.95,80.02,6357.0,79.3328,79.4023,79.3229,79.3924,6357.0
2025-05-06 13:15:00,80.02,80.14,80.01,80.08,8163.0,79.3924,79.5114,79.3824,79.4519,8163.0
2025-05-06 13:20:00,80.07,80.12,80.0,80.0,5429.0,79.442,79.4916,79.3725,79.3725,5429.0
2025-05-06 13:25:00,79.99,80.0,79.91,79.92,6685.0,79.3626,79.3725,79.2832,79.2931,6685.0
2025-05-06 13:30:00,79.94,79.96,79.87,79.92,4516.0,79.313,79.3328,79.2435,79.2931,4516.0
2025-05-06 13:35:00,79.94,79.95,79.82,79.84,6987.0,79.313,79.3229,79.1939,79.2138,6987.0
2025-05-06 13:40:00,79.84,79.91,79.77,79.82,8397.0,79.2138,79.2832,79.1443,79.1939,8397.0
2025-05-06 13:45:00,79.86,79.9,79.78,79.81,5197.0,79.2336,79.2733,79.1542,79.184,5197.0
2025-05-06 13:50:00,79.81,79.87,79.78,79.84,5528.0,79.184,79.2435,79.1542,79.2138,5528.0
2025-05-06 13:55:00,79.82,79.86,79.75,79.76,9369.0,79.1939,79.2336,79.1245,79.1344,9369.0
2025-05-06 14:00:00,79.75,79.87,79.74,79.78,10811.0,79.1245,79.2435,79.1145,79.1542,10811.0
2025-05-06 14:05:00,79.82,79.82,79.7,79.76,6214.0,79.1939,79.1939,79.0749,79.1344,6214.0
2025-05-06 14:10:00,79.72,79.76,79.68,79.73,8206.0,79.0947,79.1344,79.055,79.1046,8206.0
2025-05-06 14:15:00,79.72,79.83,79.72,79.76,5216.0,79.0947,79.2038,79.0947,79.1344,5216.0
2025-05-06 14:20:00,79.77,79.87,79.77,79.86,9304.0,79.1443,79.2435,79.1443,79.2336,9304.0
2025-05-06 14:25:00,79.86,80.04,79.85,80.0,8983.0,79.2336,79.4122,79.2237,79.3725,8983.0
2025-05-06 14:30:00,79.99,80.14,79.97,80.08,10515.0,79.3626,79.5114,79.3427,79.4519,10515.0
2025-05-06 14:35:00,80.09,80.19,80.07,80.17,6733.0,79.4618,79.561,79.442,79.5412,6733.0
2025-05-06 14:40:00,80.17,80.24,80.14,80.19,15266.0,79.5412,79.6106,79.5114,79.561,15266.0
2025-05-06 14:45:00,80.17,80.2,80.14,80.15,3896.0,79.5412,79.5709,79.5114,79.5213,3896.0
2025-05-06 14:50:00,80.13,80.18,80.1,80.17,6539.0,79.5015,79.5511,79.4717,79.5412,6539.0
2025-05-06 14:55:00,80.17,80.2,80.16,80.2,5197.0,79.5412,79.5709,79.5313,79.5709,5197.0
2025-05-06 15:00:00,80.21,80.24,80.14,80.14,10413.0,79.5809,79.6106,79.5114,79.5114,10413.0
2025-05-06 15:05:00,80.11,80.14,80.02,80.05,9646.0,79.4816,79.5114,79.3924,79.4221,9646.0
2025-05-06 15:10:00,80.04,80.04,79.96,80.01,15770.0,79.4122,79.4122,79.3328,79.3824,15770.0
2025-05-06 15:15:00,79.99,80.03,79.97,80.0,18026.0,79.3626,79.4023,79.3427,79.3725,18026.0
2025-05-06 15:20:00,80.0,80.12,79.94,80.1,30757.0,79.3725,79.4916,79.313,79.4717,30757.0
2025-05-06 15:25:00,80.09,80.13,80.04,80.08,18034.0,79.4618,79.5015,79.4122,79.4519,18034.0
2025-05-06 15:30:00,80.1,80.21,80.08,80.1,20805.0,79.4717,79.5809,79.4519,79.4717,20805.0
2025-05-06 15:35:00,80.1,80.1,79.98,80.02,24903.0,79.4717,79.4717,79.3527,79.3924,24903.0
2025-05-06 15:40:00,80.0,80.04,79.92,80.02,39142.0,79.3725,79.4122,79.2931,79.3924,39142.0
2025-05-06 15:45:00,80.03,80.09,80.02,80.04,34338.0,79.4023,79.4618,79.3924,79.4122,34338.0
2025-05-06 15:50:00,80.02,80.04,79.75,79.76,60169.0,79.3924,79.4122,79.1245,79.1344,60169.0
2025-05-06 15:55:00,79.75,79.79,79.56,79.69,245424.0,79.1245,79.1642,78.936,79.0649,245424.0
2025-05-07 09:30:00,79.38,79.87,78.78,79.64,76834.0,78.7574,79.2435,78.1621,79.0153,76834.0
2025-05-07 09:35:00,79.63,79.87,79.58,79.73,27727.0,79.0054,79.2435,78.9558,79.1046,27727.0
2025-05-07 09:40:00,79.72,80.01,79.71,79.85,5360.0,79.0947,79.3824,79.0848,79.2237,5360.0
2025-05-07 09:45:00,79.85,79.92,79.78,79.87,5004.0,79.2237,79.2931,79.1542,79.2435,5004.0
2025-05-07 09:50:00,79.82,80.13,79.81,80.01,5880.0,79.1939,79.5015,79.184,79.3824,5880.0
2025-05-07 09:55:00,80.1,80.25,80.09,80.25,23307.0,79.4717,79.6205,79.4618,79.6205,23307.0
2025-05-07 10:00:00,80.22,80.22,79.99,80.08,10378.0,79.5908,79.5908,79.3626,79.4519,10378.0
2025-05-07 10:05:00,80.12,80.13,80.01,80.07,3831.0,79.4916,79.5015,79.3824,79.442,3831.0
2025-05-07 10:10:00,80.1,80.21,79.97,80.09,60592.0,79.4717,79.5809,79.3427,79.4618,60592.0
2025-05-07 10:15:00,80.08,80.12,79.86,79.96,27988.0,79.4519,79.4916,79.2336,79.3328,27988.0
2025-05-07 10:20:00,79.96,79.97,79.77,79.78,5686.0,79.3328,79.3427,79.1443,79.1542,5686.0
2025-05-07 10:25:00,79.78,79.79,79.7,79.78,5134.0,79.1542,79.1642,79.0749,79.1542,5134.0
2025-05-07 10:30:00,79.78,79.79,79.68,79.75,5200.0,79.1542,79.1642,79.055,79.1245,5200.0
2025-05-07 10:35:00,79.75,79.81,79.72,79.79,10677.0,79.1245,79.184,79.0947,79.1642,10677.0
2025-05-07 10:40:00,79.79,79.79,79.68,79.72,9531.0,79.1642,79.1642,79.055,79.0947,9531.0
2025-05-07 10:45:00,79.75,79.77,79.67,79.68,5641.0,79.1245,79.1443,79.0451,79.055,5641.0
2025-05-07 10:50:00,79.68,79.68,79.56,79.58,7079.0,79.055,79.055,78.936,78.9558,7079.0
2025-05-07 10:55:00,79.61,79.72,79.56,79.71,3902.0,78.9856,79.0947,78.936,79.0848,3902.0
2025-05-07 11:00:00,79.71,79.81,79.65,79.78,6485.0,79.0848,79.184,79.0253,79.1542,6485.0
2025-05-07 11:05:00,79.8,79.88,79.68,79.76,19310.0,79.1741,79.2535,79.055,79.1344,19310.0
2025-05-07 11:10:00,79.76,79.87,79.74,79.87,21862.0,79.1344,79.2435,79.1145,79.2435,21862.0
2025-05-07 11:15:00,79.89,80.02,79.83,79.98,10581.0,79.2634,79.3924,79.2038,79.3527,10581.0
2025-05-07 11:20:00,80.01,80.04,79.85,79.94,18802.0,79.3824,79.4122,79.2237,79.313,18802.0
2025-05-07 11:25:00,79.94,79.97,79.85,79.97,10915.0,79.313,79.3427,79.2237,79.3427,10915.0
2025-05-07 11:30:00,79.97,80.05,79.96,80.01,5838.0,79.3427,79.4221,79.3328,79.3824,5838.0
2025-05-07 11:35:00,80.0,80.08,80.0,80.02,4554.0,79.3725,79.4519,79.3725,79.3924,4554.0
2025-05-07 11:40:00,80.02,80.09,79.97,79.97,7255.0,79.3924,79.4618,79.3427,79.3427,7255.0
2025-05-07 11:45:00,79.99,79.99,79.86,79.94,4917.0,79.3626,79.3626,79.2336,79.313,4917.0
2025-05-07 11:50:00,79.92,80.04,79.88,80.03,3311.0,79.2931,79.4122,79.2535,79.4023,3311.0
2025-05-07 11:55:00,80.04,80.2,80.04,80.2,16781.0,79.4122,79.5709,79.4122,79.5709,16781.0
2025-05-07 12:00:00,80.2,80.41,80.17,80.41,23547.0,79.5709,79.7793,79.5412,79.7793,23547.0
2025-05-07 12:05:00,80.4,80.41,80.3,80.35,10549.0,79.7694,79.7793,79.6702,79.7198,10549.0
2025-05-07 12:10:00,80.34,80.43,80.31,80.41,6160.0,79.7098,79.7991,79.6801,79.7793,6160.0
2025-05-07 12:15:00,80.43,80.49,80.4,80.47,8375.0,79.7991,79.8587,79.7694,79.8388,8375.0
2025-05-07 12:20:00,80.43,80.44,80.31,80.35,7928.0,79.7991,79.8091,79.6801,79.7198,7928.0
2025-05-07 12:25:00,80.33,80.36,80.26,80.3,6580.0,79.6999,79.7297,79.6305,79.6702,6580.0
2025-05-07 12:30:00,80.31,80.34,80.25,80.25,5536.0,79.6801,79.7098,79.6205,79.6205,5536.0
2025-05-07 12:35:00,80.28,80.33,80.25,80.31,5709.0,79.6503,79.6999,79.6205,79.6801,5709.0
2025-05-07 12:40:00,80.31,80.36,80.29,80.29,6292.0,79.6801,79.7297,79.6602,79.6602,6292.0
2025-05-07 12:45:00,80.29,80.3,80.26,80.27,2614.0,79.6602,79.6702,79.6305,79.6404,2614.0
2025-05-07 12:50:00,80.28,80.38,80.28,80.3,5247.0,79.6503,79.7495,79.6503,79.6702,5247.0
2025-05-07 12:55:00,80.34,80.37,80.31,80.32,3607.0,79.7098,79.7396,79.6801,79.69,3607.0
2025-05-07 13:00:00,80.33,80.43,80.32,80.42,2843.0,79.6999,79.7991,79.69,79.7892,2843.0
2025-05-07 13:05:00,80.42,80.43,80.35,80.37,2565.0,79.7892,79.7991,79.7198,79.7396,2565.0
2025-05-07 13:10:00,80.38,80.45,80.37,80.4,4099.0,79.7495,79.819,79.7396,79.7694,4099.0
2025-05-07 13:15:00,80.41,80.41,80.32,80.36,2943.0,79.7793,79.7793,79.69,79.7297,2943.0
2025-05-07 13:20:00,80.32,80.33,80.2,80.28,4010.0,79.69,79.6999,79.5709,79.6503,4010.0
2025-05-07 13:25:00,80.3,80.33,80.25,80.26,3807.0,79.6702,79.6999,79.6205,79.6305,3807.0
2025-05-07 13:30:00,80.26,80.26,80.14,80.15,2137.0,79.6305,79.6305,79.5114,79.5213,2137.0
2025-05-07 13:35:00,80.11,80.12,80.05,80.06,5045.0,79.4816,79.4916,79.4221,79.432,5045.0
2025-05-07 13:40:00,80.04,80.09,80.01,80.01,6044.0,79.4122,79.4618,79.3824,79.3824,6044.0
2025-05-07 13:45:00,80.0,80.05,79.95,79.96,5640.0,79.3725,79.4221,79.3229,79.3328,5640.0
2025-05-07 13:50:00,79.97,79.99,79.64,79.73,12827.0,79.3427,79.3626,79.0153,79.1046,12827.0
2025-05-07 13:55:00,79.72,79.81,79.72,79.74,3452.0,79.0947,79.184,79.0947,79.1145,3452.0
2025-05-07 14:00:00,79.79,79.87,79.57,79.86,7212.0,79.1642,79.2435,78.9459,79.2336,7212.0
2025-05-07 14:05:00,79.84,79.87,79.51,79.57,9095.0,79.2138,79.2435,78.8864,78.9459,9095.0
2025-05-07 14:10:00,79.56,79.79,79.53,79.68,18475.0,78.936,79.1642,78.9062,79.055,18475.0
2025-05-07 14:15:00,79.67,79.79,79.64,79.75,10880.0,79.0451,79.1642,79.0153,79.1245,10880.0
2025-05-07 14:20:00,79.75,79.84,79.74,79.79,5761.0,79.1245,79.2138,79.1145,79.1642,5761.0
2025-05-07 14:25:00,79.77,79.84,79.73,79.73,5109.0,79.1443,79.2138,79.1046,79.1046,5109.0
2025-05-07 14:30:00,79.75,80.04,79.74,80.02,22439.0,79.1245,79.4122,79.1145,79.3924,22439.0
2025-05-07 14:35:00,80.03,80.1,79.92,80.1,41586.0,79.4023,79.4717,79.2931,79.4717,41586.0
2025-05-07 14:40:00,80.12,80.14,79.97,79.97,6926.0,79.4916,79.5114,79.3427,79.3427,6926.0
2025-05-07 14:45:00,80.02,80.02,79.65,79.74,9427.0,79.3924,79.3924,79.0253,79.1145,9427.0
2025-05-07 14:50:00,79.76,79.81,79.69,79.81,5006.0,79.1344,79.184,79.0649,79.184,5006.0
2025-05-07 14:55:00,79.81,80.15,79.8,80.11,7115.0,79.184,79.5213,79.1741,79.4816,7115.0
2025-05-07 15:00:00,80.09,80.13,79.98,80.04,9752.0,79.4618,79.5015,79.3527,79.4122,9752.0
2025-05-07 15:05:00,80.03,80.11,79.95,80.05,7290.0,79.4023,79.4816,79.3229,79.4221,7290.0
2025-05-07 15:10:00,80.04,80.04,79.88,79.96,9821.0,79.4122,79.4122,79.2535,79.3328,9821.0
2025-05-07 15:15:00,79.96,80.01,79.87,79.97,9958.0,79.3328,79.3824,79.2435,79.3427,9958.0
2025-05-07 15:20:00,80.02,80.02,79.87,79.87,13317.0,79.3924,79.3924,79.2435,79.2435,13317.0
2025-05-07 15:25:00,79.8,79.81,79.54,79.57,10593.0,79.1741,79.184,78.9161,78.9459,10593.0
2025-05-07 15:30:00,79.58,79.6,79.5,79.5,14402.0,78.9558,78.9756,78.8764,78.8764,14402.0
2025-05-07 15:35:00,79.51,79.68,79.48,79.64,20718.0,78.8864,79.055,78.8566,79.0153,20718.0
2025-05-07 15:40:00,79.64,80.02,79.61,79.73,36615.0,79.0153,79.3924,78.9856,79.1046,36615.0
2025-05-07 15:45:00,79.77,79.79,79.5,79.54,18695.0,79.1443,79.1642,78.8764,78.9161,18695.0
2025-05-07 15:50:00,79.54,79.73,79.48,79.63,57133.0,78.9161,79.1046,78.8566,79.0054,57133.0
2025-05-07 15:55:00,79.64,79.81,79.54,79.75,176312.0,79.0153,79.184,78.9161,79.1245,176312.0
2025-05-08 09:30:00,79.52,79.77,78.86,79.57,38034.0,78.8963,79.1443,78.2415,78.9459,38034.0
2025-05-08 09:35:00,79.57,79.59,79.2,79.59,9587.0,78.9459,78.9657,78.5788,78.9657,9587.0
2025-05-08 09:40:00,79.59,79.6,79.42,79.5,4734.0,78.9657,78.9756,78.7971,78.8764,4734.0
2025-05-08 09:45:00,79.56,79.62,79.33,79.48,10703.0,78.936,78.9955,78.7078,78.8566,10703.0
2025-05-08 09:50:00,79.46,79.46,79.37,79.41,7371.0,78.8367,78.8367,78.7475,78.7871,7371.0
2025-05-08 09:55:00,79.41,79.51,79.3,79.3,8530.0,78.7871,78.8864,78.678,78.678,8530.0
2025-05-08 10:00:00,79.26,79.27,79.01,79.16,8348.0,78.6383,78.6482,78.3903,78.5391,8348.0
2025-05-08 10:05:00,79.19,79.54,79.18,79.53,31725.0,78.5689,78.9161,78.5589,78.9062,31725.0
2025-05-08 10:10:00,79.5,79.62,79.44,79.52,16517.0,78.8764,78.9955,78.8169,78.8963,16517.0
2025-05-08 10:15:00,79.52,79.66,79.51,79.61,9405.0,78.8963,79.0352,78.8864,78.9856,9405.0
2025-05-08 10:20:00,79.62,79.85,79.62,79.78,17117.0,78.9955,79.2237,78.9955,79.1542,17117.0
2025-05-08 10:25:00,79.78,79.9,79.72,79.88,16595.0,79.1542,79.2733,79.0947,79.2535,16595.0
2025-05-08 10:30:00,79.87,79.89,79.62,79.73,23417.0,79.2435,79.2634,78.9955,79.1046,23417.0
2025-05-08 10:35:00,79.75,79.78,79.59,79.59,44325.0,79.1245,79.1542,78.9657,78.9657,44325.0
2025-05-08 10:40:00,79.62,79.7,79.58,79.64,24737.0,78.9955,79.0749,78.9558,79.0153,24737.0
2025-05-08 10:45:00,79.64,79.71,79.59,79.63,16383.0,79.0153,79.0848,78.9657,79.0054,16383.0
2025-05-08 10:50:00,79.63,79.77,79.49,79.52,23885.0,79.0054,79.1443,78.8665,78.8963,23885.0
2025-05-08 10:55:00,79.5,79.52,79.35,79.52,23711.0,78.8764,78.8963,78.7276,78.8963,23711.0
2025-05-08 11:00:00,79.49,79.51,79.37,79.37,16986.0,78.8665,78.8864,78.7475,78.7475,16986.0
2025-05-08 11:05:00,79.33,79.64,79.33,79.63,16170.0,78.7078,79.0153,78.7078,79.0054,16170.0
2025-05-08 11:10:00,79.63,79.75,79.61,79.7,20022.0,79.0054,79.1245,78.9856,79.0749,20022.0
2025-05-08 11:15:00,79.72,79.84,79.67,79.82,10975.0,79.0947,79.2138,79.0451,79.1939,10975.0
2025-05-08 11:20:00,79.84,80.04,79.81,80.04,17583.0,79.2138,79.4122,79.184,79.4122,17583.0
2025-05-08 11:25:00,80.05,80.1,79.95,79.95,11558.0,79.4221,79.4717,79.3229,79.3229,11558.0
2025-05-08 11:30:00,79.91,80.04,79.9,80.04,6317.0,79.2832,79.4122,79.2733,79.4122,6317.0
2025-05-08 11:35:00,80.06,80.13,79.98,80.05,8535.0,79.432,79.5015,79.3527,79.4221,8535.0
2025-05-08 11:40:00,80.08,80.25,80.06,80.19,4654.0,79.4519,79.6205,79.432,79.561,4654.0
2025-05-08 11:45:00,80.2,80.31,80.16,80.22,8963.0,79.5709,79.6801,79.5313,79.5908,8963.0
2025-05-08 11:50:00,80.26,80.27,80.07,80.17,16857.0,79.6305,79.6404,79.442,79.5412,16857.0
2025-05-08 11:55:00,80.17,80.17,80.05,80.08,11320.0,79.5412,79.5412,79.4221,79.4519,11320.0
2025-05-08 12:00:00,80.08,80.16,80.07,80.09,31417.0,79.4519,79.5313,79.442,79.4618,31417.0
2025-05-08 12:05:00,80.09,80.14,80.02,80.03,10687.0,79.4618,79.5114,79.3924,79.4023,10687.0
2025-05-08 12:10:00,80.03,80.03,79.9,79.91,5118.0,79.4023,79.4023,79.2733,79.2832,5118.0
2025-05-08 12:15:00,79.94,79.94,79.81,79.84,8733.0,79.313,79.313,79.184,79.2138,8733.0
2025-05-08 12:20:00,79.84,79.84,79.72,79.82,18209.0,79.2138,79.2138,79.0947,79.1939,18209.0
2025-05-08 12:25:00,79.83,79.83,79.78,79.83,9052.0,79.2038,79.2038,79.1542,79.2038,9052.0
2025-05-08 12:30:00,79.8,79.83,79.78,79.83,10941.0,79.1741,79.2038,79.1542,79.2038,10941.0
2025-05-08 12:35:00,79.82,79.87,79.79,79.85,6075.0,79.1939,79.2435,79.1642,79.2237,6075.0
2025-05-08 12:40:00,79.86,79.94,79.83,79.92,5091.0,79.2336,79.313,79.2038,79.2931,5091.0
2025-05-08 12:45:00,79.95,79.98,79.91,79.97,5879.0,79.3229,79.3527,79.2832,79.3427,5879.0
2025-05-08 12:50:00,79.99,80.09,79.97,80.09,10073.0,79.3626,79.4618,79.3427,79.4618,10073.0
2025-05-08 12:55:00,80.07,80.07,79.97,80.02,9155.0,79.442,79.442,79.3427,79.3924,9155.0
2025-05-08 13:00:00,80.02,80.04,79.95,79.95,9882.0,79.3924,79.4122,79.3229,79.3229,9882.0
2025-05-08 13:05:00,79.94,79.95,79.87,79.89,4694.0,79.313,79.3229,79.2435,79.2634,4694.0
2025-05-08 13:10:00,79.89,79.93,79.88,79.89,4994.0,79.2634,79.3031,79.2535,79.2634,4994.0
2025-05-08 13:15:00,79.9,79.93,79.88,79.91,8843.0,79.2733,79.3031,79.2535,79.2832,8843.0
2025-05-08 13:20:00,79.91,80.0,79.89,79.99,17689.0,79.2832,79.3725,79.2634,79.3626,17689.0
2025-05-08 13:25:00,79.99,80.05,79.96,79.99,14585.0,79.3626,79.4221,79.3328,79.3626,14585.0
2025-05-08 13:30:00,80.01,80.05,79.92,79.95,9889.0,79.3824,79.4221,79.2931,79.3229,9889.0
2025-05-08 13:35:00,79.92,79.94,79.86,79.9,8634.0,79.2931,79.313,79.2336,79.2733,8634.0
2025-05-08 13:40:00,79.9,79.98,79.9,79.96,4783.0,79.2733,79.3527,79.2733,79.3328,4783.0
2025-05-08 13:45:00,79.96,79.96,79.81,79.85,6710.0,79.3328,79.3328,79.184,79.2237,6710.0
2025-05-08 13:50:00,79.85,79.88,79.78,79.78,11797.0,79.2237,79.2535,79.1542,79.1542,11797.0
2025-05-08 13:55:00,79.78,79.78,79.64,79.67,6986.0,79.1542,79.1542,79.0153,79.0451,6986.0
2025-05-08 14:00:00,79.66,79.85,79.64,79.78,19569.0,79.0352,79.2237,79.0153,79.1542,19569.0
2025-05-08 14:05:00,79.79,79.93,79.77,79.87,10053.0,79.1642,79.3031,79.1443,79.2435,10053.0
2025-05-08 14:10:00,79.92,79.92,79.86,79.91,6187.0,79.2931,79.2931,79.2336,79.2832,6187.0
2025-05-08 14:15:00,79.91,79.91,79.83,79.85,8529.0,79.2832,79.2832,79.2038,79.2237,8529.0
2025-05-08 14:20:00,79.84,79.84,79.74,79.76,9743.0,79.2138,79.2138,79.1145,79.1344,9743.0
2025-05-08 14:25:00,79.75,79.77,79.61,79.72,45050.0,79.1245,79.1443,78.9856,79.0947,45050.0
2025-05-08 14:30:00,79.73,79.85,79.72,79.73,18093.0,79.1046,79.2237,79.0947,79.1046,18093.0
2025-05-08 14:35:00,79.72,79.72,79.55,79.59,43230.0,79.0947,79.0947,78.926,78.9657,43230.0
2025-05-08 14:40:00,79.61,79.74,79.57,79.72,26378.0,78.9856,79.1145,78.9459,79.0947,26378.0
2025-05-08 14:45:00,79.69,79.81,79.66,79.78,21482.0,79.0649,79.184,79.0352,79.1542,21482.0
2025-05-08 14:50:00,79.76,79.79,79.72,79.73,17518.0,79.1344,79.1642,79.0947,79.1046,17518.0
2025-05-08 14:55:00,79.74,79.76,79.66,79.71,14580.0,79.1145,79.1344,79.0352,79.0848,14580.0
2025-05-08 15:00:00,79.69,79.74,79.64,79.73,27692.0,79.0649,79.1145,79.0153,79.1046,27692.0
2025-05-08 15:05:00,79.72,79.73,79.6,79.67,21221.0,79.0947,79.1046,78.9756,79.0451,21221.0
2025-05-08 15:10:00,79.68,79.69,79.59,79.67,28529.0,79.055,79.0649,78.9657,79.0451,28529.0
2025-05-08 15:15:00,79.68,79.7,79.63,79.7,19140.0,79.055,79.0749,79.0054,79.0749,19140.0
2025-05-08 15:20:00,79.72,79.86,79.72,79.83,23380.0,79.0947,79.2336,79.0947,79.2038,23380.0
2025-05-08 15:25:00,79.83,79.83,79.75,79.79,24018.0,79.2038,79.2038,79.1245,79.1642,24018.0
2025-05-08 15:30:00,79.79,79.93,79.76,79.93,39997.0,79.1642,79.3031,79.1344,79.3031,39997.0
2025-05-08 15:35:00,79.92,79.96,79.85,79.93,71234.0,79.2931,79.3328,79.2237,79.3031,71234.0
2025-05-08 15:40:00,79.89,79.9,79.69,79.77,31311.0,79.2634,79.2733,79.0649,79.1443,31311.0
2025-05-08 15:45:00,79.75,79.77,79.65,79.67,56413.0,79.1245,79.1443,79.0253,79.0451,56413.0
2025-05-08 15:50:00,79.69,79.69,79.38,79.46,70838.0,79.0649,79.0649,78.7574,78.8367,70838.0
2025-05-08 15:55:00,79.47,79.55,79.38,79.47,307156.0,78.8467,78.926,78.7574,78.8467,307156.0
2025-05-09 09:30:00,79.72,80.0,79.19,79.2,19532.0,79.0947,79.3725,78.5689,78.5788,19532.0
2025-05-09 09:35:00,79.31,79.47,79.28,79.36,1662.0,78.6879,78.8467,78.6582,78.7375,1662.0
2025-05-09 09:40:00,79.44,79.47,79.24,79.43,3018.0,78.8169,78.8467,78.6185,78.807,3018.0
2025-05-09 09:45:00,79.38,79.59,79.37,79.59,4592.0,78.7574,78.9657,78.7475,78.9657,4592.0
2025-05-09 09:50:00,79.59,79.69,79.44,79.65,10804.0,78.9657,79.0649,78.8169,79.0253,10804.0
2025-05-09 09:55:00,79.69,79.77,79.57,79.57,13658.0,79.0649,79.1443,78.9459,78.9459,13658.0
2025-05-09 10:00:00,79.55,79.59,79.5,79.56,5819.0,78.926,78.9657,78.8764,78.936,5819.0
2025-05-09 10:05:00,79.6,79.71,79.47,79.68,12993.0,78.9756,79.0848,78.8467,79.055,12993.0
2025-05-09 10:10:00,79.68,79.71,79.51,79.57,15651.0,79.055,79.0848,78.8864,78.9459,15651.0
2025-05-09 10:15:00,79.56,79.59,79.45,79.59,9231.0,78.936,78.9657,78.8268,78.9657,9231.0
2025-05-09 10:20:00,79.59,79.61,79.51,79.53,8504.0,78.9657,78.9856,78.8864,78.9062,8504.0
2025-05-09 10:25:00,79.55,79.57,79.43,79.57,8779.0,78.926,78.9459,78.807,78.9459,8779.0
2025-05-09 10:30:00,79.58,79.58,79.38,79.38,13946.0,78.9558,78.9558,78.7574,78.7574,13946.0
2025-05-09 10:35:00,79.35,79.35,79.17,79.31,9505.0,78.7276,78.7276,78.549,78.6879,9505.0
2025-05-09 10:40:00,79.33,79.49,79.31,79.48,8289.0,78.7078,78.8665,78.6879,78.8566,8289.0
2025-05-09 10:45:00,79.48,79.48,79.34,79.42,9172.0,78.8566,78.8566,78.7177,78.7971,9172.0
2025-05-09 10:50:00,79.42,79.46,79.26,79.31,6734.0,78.7971,78.8367,78.6383,78.6879,6734.0
2025-05-09 10:55:00,79.33,79.33,79.16,79.16,4792.0,78.7078,78.7078,78.5391,78.5391,4792.0
2025-05-09 11:00:00,79.19,79.27,79.15,79.24,6285.0,78.5689,78.6482,78.5292,78.6185,6285.0
2025-05-09 11:05:00,79.25,79.25,79.18,79.24,10578.0,78.6284,78.6284,78.5589,78.6185,10578.0
2025-05-09 11:10:00,79.26,79.26,79.01,79.02,7841.0,78.6383,78.6383,78.3903,78.4002,7841.0
2025-05-09 11:15:00,79.02,79.03,78.96,78.99,6354.0,78.4002,78.4101,78.3407,78.3704,6354.0
2025-05-09 11:20:00,78.97,79.01,78.84,78.95,9904.0,78.3506,78.3903,78.2216,78.3307,9904.0
2025-05-09 11:25:00,78.97,79.12,78.97,79.12,6627.0,78.3506,78.4994,78.3506,78.4994,6627.0
2025-05-09 11:30:00,79.11,79.21,79.11,79.21,9158.0,78.4895,78.5887,78.4895,78.5887,9158.0
2025-05-09 11:35:00,79.22,79.35,79.1,79.1,24826.0,78.5986,78.7276,78.4796,78.4796,24826.0
2025-05-09 11:40:00,79.08,79.1,79.03,79.05,11188.0,78.4597,78.4796,78.4101,78.43,11188.0
2025-05-09 11:45:00,79.06,79.18,79.04,79.14,20493.0,78.4399,78.5589,78.42,78.5193,20493.0
2025-05-09 11:50:00,79.14,79.2,79.1,79.17,12496.0,78.5193,78.5788,78.4796,78.549,12496.0
2025-05-09 11:55:00,79.17,79.21,79.14,79.17,4860.0,78.549,78.5887,78.5193,78.549,4860.0
2025-05-09 12:00:00,79.17,79.17,78.95,78.95,7016.0,78.549,78.549,78.3307,78.3307,7016.0
2025-05-09 12:05:00,78.98,79.06,78.97,79.06,9082.0,78.3605,78.4399,78.3506,78.4399,9082.0
2025-05-09 12:10:00,79.06,79.17,79.03,79.17,6121.0,78.4399,78.549,78.4101,78.549,6121.0
2025-05-09 12:15:00,79.14,79.14,78.99,79.01,6043.0,78.5193,78.5193,78.3704,78.3903,6043.0
2025-05-09 12:20:00,79.04,79.1,79.03,79.04,4368.0,78.42,78.4796,78.4101,78.42,4368.0
2025-05-09 12:25:00,79.04,79.04,78.91,78.95,7553.0,78.42,78.42,78.2911,78.3307,7553.0
2025-05-09 12:30:00,78.95,78.95,78.88,78.9,5154.0,78.3307,78.3307,78.2613,78.2811,5154.0
2025-05-09 12:35:00,78.9,78.96,78.84,78.84,10144.0,78.2811,78.3407,78.2216,78.2216,10144.0
2025-05-09 12:40:00,78.85,78.86,78.71,78.75,6096.0,78.2315,78.2415,78.0926,78.1323,6096.0
2025-05-09 12:45:00,78.73,78.78,78.67,78.69,9463.0,78.1125,78.1621,78.0529,78.0728,9463.0
2025-05-09 12:50:00,78.71,78.77,78.68,78.77,5320.0,78.0926,78.1522,78.0629,78.1522,5320.0
2025-05-09 12:55:00,78.77,78.78,78.7,78.72,6522.0,78.1522,78.1621,78.0827,78.1025,6522.0
2025-05-09 13:00:00,78.72,78.74,78.66,78.68,3453.0,78.1025,78.1224,78.043,78.0629,3453.0
2025-05-09 13:05:00,78.67,78.76,78.65,78.76,6305.0,78.0529,78.1422,78.0331,78.1422,6305.0
2025-05-09 13:10:00,78.75,78.81,78.74,78.75,4668.0,78.1323,78.1918,78.1224,78.1323,4668.0
2025-05-09 13:15:00,78.75,78.82,78.74,78.81,6958.0,78.1323,78.2018,78.1224,78.1918,6958.0
2025-05-09 13:20:00,78.8,78.89,78.72,78.89,11867.0,78.1819,78.2712,78.1025,78.2712,11867.0
2025-05-09 13:25:00,78.87,78.93,78.84,78.86,4651.0,78.2514,78.3109,78.2216,78.2415,4651.0
2025-05-09 13:30:00,78.88,78.89,78.81,78.89,7650.0,78.2613,78.2712,78.1918,78.2712,7650.0
2025-05-09 13:35:00,78.87,78.93,78.85,78.9,6189.0,78.2514,78.3109,78.2315,78.2811,6189.0
2025-05-09 13:40:00,78.93,79.0,78.93,78.96,6802.0,78.3109,78.3804,78.3109,78.3407,6802.0
2025-05-09 13:45:00,79.0,79.05,78.99,79.04,9212.0,78.3804,78.43,78.3704,78.42,9212.0
2025-05-09 13:50:00,79.04,79.08,78.99,79.08,4301.0,78.42,78.4597,78.3704,78.4597,4301.0
2025-05-09 13:55:00,79.06,79.09,79.03,79.05,5175.0,78.4399,78.4696,78.4101,78.43,5175.0
2025-05-09 14:00:00,79.07,79.08,79.0,79.03,7183.0,78.4498,78.4597,78.3804,78.4101,7183.0
2025-05-09 14:05:00,79.03,79.04,78.96,78.96,5457.0,78.4101,78.42,78.3407,78.3407,5457.0
2025-05-09 14:10:00,78.95,78.98,78.9,78.95,8980.0,78.3307,78.3605,78.2811,78.3307,8980.0
2025-05-09 14:15:00,78.93,78.93,78.81,78.86,7811.0,78.3109,78.3109,78.1918,78.2415,7811.0
2025-05-09 14:20:00,78.84,78.9,78.83,78.88,8848.0,78.2216,78.2811,78.2117,78.2613,8848.0
2025-05-09 14:25:00,78.89,78.89,78.78,78.84,8839.0,78.2712,78.2712,78.1621,78.2216,8839.0
2025-05-09 14:30:00,78.84,78.9,78.83,78.86,6871.0,78.2216,78.2811,78.2117,78.2415,6871.0
2025-05-09 14:35:00,78.89,78.91,78.86,78.89,6836.0,78.2712,78.2911,78.2415,78.2712,6836.0
2025-05-09 14:40:00,78.9,78.9,78.82,78.84,7437.0,78.2811,78.2811,78.2018,78.2216,7437.0
2025-05-09 14:45:00,78.84,78.92,78.81,78.91,7493.0,78.2216,78.301,78.1918,78.2911,7493.0
2025-05-09 14:50:00,78.9,78.91,78.86,78.89,4166.0,78.2811,78.2911,78.2415,78.2712,4166.0
2025-05-09 14:55:00,78.9,78.94,78.86,78.92,29888.0,78.2811,78.3208,78.2415,78.301,29888.0
2025-05-09 15:00:00,78.92,78.99,78.88,78.89,9337.0,78.301,78.3704,78.2613,78.2712,9337.0
2025-05-09 15:05:00,78.89,79.01,78.88,79.01,8759.0,78.2712,78.3903,78.2613,78.3903,8759.0
2025-05-09 15:10:00,79.01,79.01,78.93,78.96,9124.0,78.3903,78.3903,78.3109,78.3407,9124.0
2025-05-09 15:15:00,78.95,78.98,78.92,78.95,10779.0,78.3307,78.3605,78.301,78.3307,10779.0
2025-05-09 15:20:00,78.97,79.0,78.92,79.0,10379.0,78.3506,78.3804,78.301,78.3804,10379.0
2025-05-09 15:25:00,79.01,79.02,78.95,78.97,9028.0,78.3903,78.4002,78.3307,78.3506,9028.0
2025-05-09 15:30:00,78.95,78.95,78.81,78.87,13185.0,78.3307,78.3307,78.1918,78.2514,13185.0
2025-05-09 15:35:00,78.87,78.93,78.84,78.91,16017.0,78.2514,78.3109,78.2216,78.2911,16017.0
2025-05-09 15:40:00,78.91,78.93,78.85,78.89,20805.0,78.2911,78.3109,78.2315,78.2712,20805.0
2025-05-09 15:45:00,78.89,78.95,78.84,78.92,35975.0,78.2712,78.3307,78.2216,78.301,35975.0
2025-05-09 15:50:00,78.94,78.96,78.87,78.92,48423.0,78.3208,78.3407,78.2514,78.301,48423.0
2025-05-09 15:55:00,78.91,78.95,78.79,78.9,130981.0,78.2911,78.3307,78.172,78.2811,130981.0
2025-05-12 09:30:00,79.01,79.24,78.5,78.72,48076.0,78.3903,78.6185,77.8843,78.1025,48076.0
2025-05-12 09:35:00,78.72,79.02,78.51,79.0,22136.0,78.1025,78.4002,77.8942,78.3804,22136.0
2025-05-12 09:40:00,79.06,79.5,78.9,79.33,38742.0,78.4399,78.8764,78.2811,78.7078,38742.0
2025-05-12 09:45:00,79.37,79.39,79.13,79.3,9163.0,78.7475,78.7673,78.5093,78.678,9163.0
2025-05-12 09:50:00,79.32,79.54,79.2,79.2,20887.0,78.6978,78.9161,78.5788,78.5788,20887.0
2025-05-12 09:55:00,79.2,79.33,78.91,78.91,19147.0,78.5788,78.7078,78.2911,78.2911,19147.0
2025-05-12 10:00:00,78.94,78.94,78.65,78.66,7725.0,78.3208,78.3208,78.0331,78.043,7725.0
2025-05-12 10:05:00,78.59,78.62,78.46,78.47,5832.0,77.9736,78.0033,77.8446,77.8545,5832.0
2025-05-12 10:10:00,78.52,78.83,78.45,78.79,49770.0,77.9041,78.2117,77.8347,78.172,49770.0
2025-05-12 10:15:00,78.83,78.95,78.73,78.76,128415.0,78.2117,78.3307,78.1125,78.1422,128415.0
2025-05-12 10:20:00,78.83,78.84,78.65,78.71,29189.0,78.2117,78.2216,78.0331,78.0926,29189.0
2025-05-12 10:25:00,78.71,78.82,78.61,78.81,16324.0,78.0926,78.2018,77.9934,78.1918,16324.0
2025-05-12 10:30:00,78.85,79.13,78.79,79.08,35091.0,78.2315,78.5093,78.172,78.4597,35091.0
2025-05-12 10:35:00,79.08,79.17,78.93,78.99,32421.0,78.4597,78.549,78.3109,78.3704,32421.0
2025-05-12 10:40:00,78.94,78.98,78.47,78.47,11529.0,78.3208,78.3605,77.8545,77.8545,11529.0
2025-05-12 10:45:00,78.54,78.79,78.54,78.79,4749.0,77.924,78.172,77.924,78.172,4749.0
2025-05-12 10:50:00,78.8,79.04,78.8,78.93,4712.0,78.1819,78.42,78.1819,78.3109,4712.0
2025-05-12 10:55:00,78.92,78.93,78.72,78.72,6407.0,78.301,78.3109,78.1025,78.1025,6407.0
2025-05-12 11:00:00,78.78,78.91,78.78,78.86,3696.0,78.1621,78.2911,78.1621,78.2415,3696.0
2025-05-12 11:05:00,78.82,78.96,78.74,78.75,13943.0,78.2018,78.3407,78.1224,78.1323,13943.0
2025-05-12 11:10:00,78.75,78.96,78.74,78.9,5578.0,78.1323,78.3407,78.1224,78.2811,5578.0
2025-05-12 11:15:00,78.9,78.94,78.7,78.8,5820.0,78.2811,78.3208,78.0827,78.1819,5820.0
2025-05-12 11:20:00,78.76,78.86,78.59,78.69,139021.0,78.1422,78.2415,77.9736,78.0728,139021.0
2025-05-12 11:25:00,78.71,78.71,78.46,78.54,32650.0,78.0926,78.0926,77.8446,77.924,32650.0
2025-05-12 11:30:00,78.57,78.81,78.57,78.6,58155.0,77.9537,78.1918,77.9537,77.9835,58155.0
2025-05-12 11:35:00,78.6,78.66,78.48,78.56,24712.0,77.9835,78.043,77.8644,77.9438,24712.0
2025-05-12 11:40:00,78.56,78.75,78.51,78.68,17385.0,77.9438,78.1323,77.8942,78.0629,17385.0
2025-05-12 11:45:00,78.71,78.73,78.56,78.57,18812.0,78.0926,78.1125,77.9438,77.9537,18812.0
2025-05-12 11:50:00,78.57,78.65,78.47,78.52,27527.0,77.9537,78.0331,77.8545,77.9041,27527.0
2025-05-12 11:55:00,78.53,78.71,78.52,78.7,23218.0,77.914,78.0926,77.9041,78.0827,23218.0
2025-05-12 12:00:00,78.7,78.72,78.62,78.64,36037.0,78.0827,78.1025,78.0033,78.0232,36037.0
2025-05-12 12:05:00,78.65,78.71,78.6,78.71,19369.0,78.0331,78.0926,77.9835,78.0926,19369.0
2025-05-12 12:10:00,78.71,78.79,78.69,78.73,46365.0,78.0926,78.172,78.0728,78.1125,46365.0
2025-05-12 12:15:00,78.75,78.78,78.64,78.68,20478.0,78.1323,78.1621,78.0232,78.0629,20478.0
2025-05-12 12:20:00,78.65,78.93,78.63,78.87,10500.0,78.0331,78.3109,78.0133,78.2514,10500.0
2025-05-12 12:25:00,78.92,79.05,78.88,79.0,17098.0,78.301,78.43,78.2613,78.3804,17098.0
2025-05-12 12:30:00,79.0,79.08,78.95,79.03,16366.0,78.3804,78.4597,78.3307,78.4101,16366.0
2025-05-12 12:35:00,79.03,79.06,78.92,79.02,15894.0,78.4101,78.4399,78.301,78.4002,15894.0
2025-05-12 12:40:00,78.98,79.08,78.98,79.08,3807.0,78.3605,78.4597,78.3605,78.4597,3807.0
2025-05-12 12:45:00,79.07,79.1,79.02,79.06,8070.0,78.4498,78.4796,78.4002,78.4399,8070.0
2025-05-12 12:50:00,79.03,79.12,79.01,79.09,5733.0,78.4101,78.4994,78.3903,78.4696,5733.0
2025-05-12 12:55:00,79.14,79.18,79.1,79.14,5216.0,78.5193,78.5589,78.4796,78.5193,5216.0
2025-05-12 13:00:00,79.13,79.17,79.11,79.13,14279.0,78.5093,78.549,78.4895,78.5093,14279.0
2025-05-12 13:05:00,79.13,79.29,79.13,79.28,11564.0,78.5093,78.6681,78.5093,78.6582,11564.0
2025-05-12 13:10:00,79.28,79.28,79.11,79.13,22984.0,78.6582,78.6582,78.4895,78.5093,22984.0
2025-05-12 13:15:00,79.13,79.2,79.07,79.09,31779.0,78.5093,78.5788,78.4498,78.4696,31779.0
2025-05-12 13:20:00,79.08,79.08,78.9,78.97,22081.0,78.4597,78.4597,78.2811,78.3506,22081.0
2025-05-12 13:25:00,78.91,78.99,78.87,78.98,14857.0,78.2911,78.3704,78.2514,78.3605,14857.0
2025-05-12 13:30:00,78.98,79.06,78.93,79.01,14195.0,78.3605,78.4399,78.3109,78.3903,14195.0
2025-05-12 13:35:00,79.0,79.06,78.98,79.06,11617.0,78.3804,78.4399,78.3605,78.4399,11617.0
2025-05-12 13:40:00,79.06,79.14,79.04,79.13,13295.0,78.4399,78.5193,78.42,78.5093,13295.0
2025-05-12 13:45:00,79.15,79.2,79.13,79.16,10873.0,78.5292,78.5788,78.5093,78.5391,10873.0
2025-05-12 13:50:00,79.17,79.25,79.17,79.23,3476.0,78.549,78.6284,78.549,78.6085,3476.0
2025-05-12 13:55:00,79.24,79.24,79.19,79.23,7383.0,78.6185,78.6185,78.5689,78.6085,7383.0
2025-05-12 14:00:00,79.21,79.39,79.21,79.39,11114.0,78.5887,78.7673,78.5887,78.7673,11114.0
2025-05-12 14:05:00,79.41,79.43,79.36,79.4,12452.0,78.7871,78.807,78.7375,78.7772,12452.0
2025-05-12 14:10:00,79.4,79.4,79.18,79.22,8331.0,78.7772,78.7772,78.5589,78.5986,8331.0
2025-05-12 14:15:00,79.23,79.25,79.18,79.2,4459.0,78.6085,78.6284,78.5589,78.5788,4459.0
2025-05-12 14:20:00,79.2,79.29,79.18,79.2,4605.0,78.5788,78.6681,78.5589,78.5788,4605.0
2025-05-12 14:25:00,79.19,79.27,79.18,79.23,9070.0,78.5689,78.6482,78.5589,78.6085,9070.0
2025-05-12 14:30:00,79.23,79.29,79.19,79.19,5782.0,78.6085,78.6681,78.5689,78.5689,5782.0
2025-05-12 14:35:00,79.22,79.28,79.13,79.26,13049.0,78.5986,78.6582,78.5093,78.6383,13049.0
2025-05-12 14:40:00,79.29,79.31,79.25,79.27,10606.0,78.6681,78.6879,78.6284,78.6482,10606.0
2025-05-12 14:45:00,79.28,79.37,79.22,79.22,38935.0,78.6582,78.7475,78.5986,78.5986,38935.0
2025-05-12 14:50:00,79.22,79.23,78.98,79.04,32774.0,78.5986,78.6085,78.3605,78.42,32774.0
2025-05-12 14:55:00,79.03,79.08,78.98,79.04,6349.0,78.4101,78.4597,78.3605,78.42,6349.0
2025-05-12 15:00:00,79.03,79.14,78.94,79.13,29872.0,78.4101,78.5193,78.3208,78.5093,29872.0
2025-05-12 15:05:00,79.14,79.25,79.1,79.23,8302.0,78.5193,78.6284,78.4796,78.6085,8302.0
2025-05-12 15:10:00,79.23,79.25,79.16,79.19,12272.0,78.6085,78.6284,78.5391,78.5689,12272.0
2025-05-12 15:15:00,79.16,79.19,79.0,79.06,23647.0,78.5391,78.5689,78.3804,78.4399,23647.0
2025-05-12 15:20:00,79.06,79.08,78.98,79.04,18775.0,78.4399,78.4597,78.3605,78.42,18775.0
2025-05-12 15:25:00,79.06,79.12,79.03,79.05,10715.0,78.4399,78.4994,78.4101,78.43,10715.0
2025-05-12 15:30:00,79.04,79.1,79.03,79.05,12988.0,78.42,78.4796,78.4101,78.43,12988.0
2025-05-12 15:35:00,79.04,79.04,78.82,78.86,18642.0,78.42,78.42,78.2018,78.2415,18642.0
2025-05-12 15:40:00,78.87,78.87,78.63,78.64,36501.0,78.2514,78.2514,78.0133,78.0232,36501.0
2025-05-12 15:45:00,78.64,78.71,78.46,78.54,70245.0,78.0232,78.0926,77.8446,77.924,70245.0
2025-05-12 15:50:00,78.53,78.65,78.45,78.63,107624.0,77.914,78.0331,77.8347,78.0133,107624.0
2025-05-12 15:55:00,78.63,79.04,78.51,79.01,376127.0,78.0133,78.42,77.8942,78.3903,376127.0
2025-05-13 09:30:00,78.88,79.46,78.58,78.85,53873.0,78.2613,78.8367,77.9636,78.2315,53873.0
2025-05-13 09:35:00,79.04,79.04,78.76,78.9,33695.0,78.42,78.42,78.1422,78.2811,33695.0
2025-05-13 09:40:00,78.9,78.94,78.51,78.69,18289.0,78.2811,78.3208,77.8942,78.0728,18289.0
2025-05-13 09:45:00,78.67,78.76,78.52,78.53,9901.0,78.0529,78.1422,77.9041,77.914,9901.0
2025-05-13 09:50:00,78.54,78.61,78.28,78.3,23355.0,77.924,77.9934,77.666,77.6858,23355.0
2025-05-13 09:55:00,78.31,78.33,78.04,78.12,14900.0,77.6958,77.7156,77.4279,77.5073,14900.0
2025-05-13 10:00:00,78.15,78.42,78.12,78.27,16939.0,77.537,77.8049,77.5073,77.6561,16939.0
2025-05-13 10:05:00,78.21,78.48,78.15,78.45,12823.0,77.5966,77.8644,77.537,77.8347,12823.0
2025-05-13 10:10:00,78.49,78.64,78.45,78.63,9513.0,77.8744,78.0232,77.8347,78.0133,9513.0
2025-05-13 10:15:00,78.58,78.62,78.38,78.38,9872.0,77.9636,78.0033,77.7652,77.7652,9872.0
2025-05-13 10:20:00,78.43,78.51,78.34,78.49,25637.0,77.8148,77.8942,77.7255,77.8744,25637.0
2025-05-13 10:25:00,78.52,78.55,78.42,78.42,9401.0,77.9041,77.9339,77.8049,77.8049,9401.0
2025-05-13 10:30:00,78.39,78.52,78.38,78.42,3313.0,77.7751,77.9041,77.7652,77.8049,3313.0
2025-05-13 10:35:00,78.45,78.56,78.34,78.5,7789.0,77.8347,77.9438,77.7255,77.8843,7789.0
2025-05-13 10:40:00,78.53,78.55,78.42,78.51,8298.0,77.914,77.9339,77.8049,77.8942,8298.0
2025-05-13 10:45:00,78.47,78.61,78.43,78.48,12583.0,77.8545,77.9934,77.8148,77.8644,12583.0
2025-05-13 10:50:00,78.49,78.62,78.42,78.61,13843.0,77.8744,78.0033,77.8049,77.9934,13843.0
2025-05-13 10:55:00,78.61,78.63,78.47,78.49,5301.0,77.9934,78.0133,77.8545,77.8744,5301.0
2025-05-13 11:00:00,78.49,78.49,78.37,78.37,28653.0,77.8744,77.8744,77.7553,77.7553,28653.0
2025-05-13 11:05:00,78.38,78.56,78.37,78.52,37284.0,77.7652,77.9438,77.7553,77.9041,37284.0
2025-05-13 11:10:00,78.44,78.53,78.39,78.45,34661.0,77.8247,77.914,77.7751,77.8347,34661.0
2025-05-13 11:15:00,78.42,78.47,78.36,78.44,12689.0,77.8049,77.8545,77.7454,77.8247,12689.0
2025-05-13 11:20:00,78.46,78.48,78.37,78.45,10769.0,77.8446,77.8644,77.7553,77.8347,10769.0
2025-05-13 11:25:00,78.47,78.58,78.45,78.49,10736.0,77.8545,77.9636,77.8347,77.8744,10736.0
2025-05-13 11:30:00,78.48,78.48,78.35,78.38,23742.0,77.8644,77.8644,77.7355,77.7652,23742.0
2025-05-13 11:35:00,78.37,78.37,78.14,78.17,18453.0,77.7553,77.7553,77.5271,77.5569,18453.0
2025-05-13 11:40:00,78.13,78.14,77.92,77.94,74970.0,77.5172,77.5271,77.3088,77.3287,74970.0
2025-05-13 11:45:00,77.95,78.22,77.95,78.22,14255.0,77.3386,77.6065,77.3386,77.6065,14255.0
2025-05-13 11:50:00,78.22,78.24,78.09,78.21,9623.0,77.6065,77.6263,77.4775,77.5966,9623.0
2025-05-13 11:55:00,78.2,78.33,78.2,78.29,4814.0,77.5866,77.7156,77.5866,77.6759,4814.0
2025-05-13 12:00:00,78.3,78.34,78.26,78.33,5256.0,77.6858,77.7255,77.6462,77.7156,5256.0
2025-05-13 12:05:00,78.31,78.33,78.13,78.17,9996.0,77.6958,77.7156,77.5172,77.5569,9996.0
2025-05-13 12:10:00,78.17,78.17,78.01,78.01,9028.0,77.5569,77.5569,77.3981,77.3981,9028.0
2025-05-13 12:15:00,78.01,78.03,77.77,77.81,27033.0,77.3981,77.418,77.16,77.1997,27033.0
2025-05-13 12:20:00,77.83,77.85,77.71,77.8,20083.0,77.2195,77.2394,77.1005,77.1898,20083.0
2025-05-13 12:25:00,77.8,77.87,77.79,77.83,13696.0,77.1898,77.2592,77.1798,77.2195,13696.0
2025-05-13 12:30:00,77.84,77.89,77.82,77.82,11625.0,77.2295,77.2791,77.2096,77.2096,11625.0
2025-05-13 12:35:00,77.85,77.86,77.68,77.68,11906.0,77.2394,77.2493,77.0707,77.0707,11906.0
2025-05-13 12:40:00,77.68,77.75,77.66,77.69,12979.0,77.0707,77.1402,77.0509,77.0806,12979.0
2025-05-13 12:45:00,77.69,77.73,77.54,77.54,12776.0,77.0806,77.1203,76.9318,76.9318,12776.0
2025-05-13 12:50:00,77.54,77.65,77.51,77.65,19575.0,76.9318,77.0409,76.902,77.0409,19575.0
2025-05-13 12:55:00,77.65,77.85,77.62,77.82,14532.0,77.0409,77.2394,77.0112,77.2096,14532.0
2025-05-13 13:00:00,77.82,77.85,77.7,77.81,16002.0,77.2096,77.2394,77.0906,77.1997,16002.0
2025-05-13 13:05:00,77.79,77.81,77.62,77.65,11993.0,77.1798,77.1997,77.0112,77.0409,11993.0
2025-05-13 13:10:00,77.65,77.74,77.62,77.71,14304.0,77.0409,77.1302,77.0112,77.1005,14304.0
2025-05-13 13:15:00,77.71,77.86,77.71,77.8,13039.0,77.1005,77.2493,77.1005,77.1898,13039.0
2025-05-13 13:20:00,77.81,77.9,77.8,77.83,17867.0,77.1997,77.289,77.1898,77.2195,17867.0
2025-05-13 13:25:00,77.83,77.94,77.81,77.84,11316.0,77.2195,77.3287,77.1997,77.2295,11316.0
2025-05-13 13:30:00,77.86,77.97,77.84,77.97,41302.0,77.2493,77.3584,77.2295,77.3584,41302.0
2025-05-13 13:35:00,77.96,77.99,77.82,77.83,11709.0,77.3485,77.3783,77.2096,77.2195,11709.0
2025-05-13 13:40:00,77.83,77.86,77.8,77.82,11616.0,77.2195,77.2493,77.1898,77.2096,11616.0
2025-05-13 13:45:00,77.83,77.86,77.75,77.75,10812.0,77.2195,77.2493,77.1402,77.1402,10812.0
2025-05-13 13:50:00,77.79,77.87,77.78,77.87,25363.0,77.1798,77.2592,77.1699,77.2592,25363.0
2025-05-13 13:55:00,77.88,77.93,77.84,77.84,6953.0,77.2691,77.3187,77.2295,77.2295,6953.0
2025-05-13 14:00:00,77.84,77.99,77.82,77.96,11911.0,77.2295,77.3783,77.2096,77.3485,11911.0
2025-05-13 14:05:00,77.98,78.01,77.94,77.97,11628.0,77.3684,77.3981,77.3287,77.3584,11628.0
2025-05-13 14:10:00,78.01,78.06,77.92,77.92,5045.0,77.3981,77.4477,77.3088,77.3088,5045.0
2025-05-13 14:15:00,77.92,77.92,77.83,77.88,9261.0,77.3088,77.3088,77.2195,77.2691,9261.0
2025-05-13 14:20:00,77.88,77.89,77.77,77.79,7827.0,77.2691,77.2791,77.16,77.1798,7827.0
2025-05-13 14:25:00,77.79,77.8,77.7,77.72,11037.0,77.1798,77.1898,77.0906,77.1104,11037.0
2025-05-13 14:30:00,77.7,77.75,77.68,77.68,11118.0,77.0906,77.1402,77.0707,77.0707,11118.0
2025-05-13 14:35:00,77.67,77.69,77.58,77.61,9066.0,77.0608,77.0806,76.9715,77.0013,9066.0
2025-05-13 14:40:00,77.62,77.63,77.58,77.62,13890.0,77.0112,77.0211,76.9715,77.0112,13890.0
2025-05-13 14:45:00,77.64,77.81,77.64,77.79,20234.0,77.031,77.1997,77.031,77.1798,20234.0
2025-05-13 14:50:00,77.77,77.9,77.77,77.88,20740.0,77.16,77.289,77.16,77.2691,20740.0
2025-05-13 14:55:00,77.88,77.92,77.87,77.91,9193.0,77.2691,77.3088,77.2592,77.2989,9193.0
2025-05-13 15:00:00,77.91,77.92,77.77,77.77,11310.0,77.2989,77.3088,77.16,77.16,11310.0
2025-05-13 15:05:00,77.79,77.83,77.74,77.79,13440.0,77.1798,77.2195,77.1302,77.1798,13440.0
2025-05-13 15:10:00,77.79,77.87,77.76,77.81,13865.0,77.1798,77.2592,77.1501,77.1997,13865.0
2025-05-13 15:15:00,77.83,77.9,77.83,77.84,16437.0,77.2195,77.289,77.2195,77.2295,16437.0
2025-05-13 15:20:00,77.84,77.89,77.77,77.78,12298.0,77.2295,77.2791,77.16,77.1699,12298.0
2025-05-13 15:25:00,77.78,77.8,77.66,77.66,20875.0,77.1699,77.1898,77.0509,77.0509,20875.0
2025-05-13 15:30:00,77.69,77.8,77.69,77.76,22310.0,77.0806,77.1898,77.0806,77.1501,22310.0
2025-05-13 15:35:00,77.76,77.83,77.73,77.77,38451.0,77.1501,77.2195,77.1203,77.16,38451.0
2025-05-13 15:40:00,77.77,77.88,77.74,77.83,35451.0,77.16,77.2691,77.1302,77.2195,35451.0
2025-05-13 15:45:00,77.82,77.85,77.75,77.79,41019.0,77.2096,77.2394,77.1402,77.1798,41019.0
2025-05-13 15:50:00,77.78,77.8,77.48,77.49,75121.0,77.1699,77.1898,76.8723,76.8822,75121.0
2025-05-13 15:55:00,77.49,77.66,77.37,77.57,239718.0,76.8822,77.0509,76.7631,76.9616,239718.0
2025-05-14 09:30:00,77.65,77.65,76.75,76.76,37695.0,77.0409,77.0409,76.148,76.1579,37695.0
2025-05-14 09:35:00,76.8,76.96,76.46,76.52,8998.0,76.1976,76.3564,75.8603,75.9198,8998.0
2025-05-14 09:40:00,76.48,76.7,76.44,76.49,13339.0,75.8801,76.0984,75.8404,75.89,13339.0
2025-05-14 09:45:00,76.47,76.6,76.32,76.5,13884.0,75.8702,75.9992,75.7214,75.9,13884.0
2025-05-14 09:50:00,76.56,76.81,76.56,76.65,15939.0,75.9595,76.2075,75.9595,76.0488,15939.0
2025-05-14 09:55:00,76.62,76.72,76.5,76.51,6209.0,76.019,76.1182,75.9,75.9099,6209.0
2025-05-14 10:00:00,76.51,76.51,76.3,76.3,8354.0,75.9099,75.9099,75.7015,75.7015,8354.0
2025-05-14 10:05:00,76.29,76.42,76.25,76.38,5350.0,75.6916,75.8206,75.6519,75.7809,5350.0
2025-05-14 10:10:00,76.38,76.39,76.22,76.22,16076.0,75.7809,75.7908,75.6222,75.6222,16076.0
2025-05-14 10:15:00,76.21,76.26,76.15,76.17,4794.0,75.6122,75.6618,75.5527,75.5726,4794.0
2025-05-14 10:20:00,76.19,76.23,76.12,76.17,12771.0,75.5924,75.6321,75.5229,75.5726,12771.0
2025-05-14 10:25:00,76.17,76.31,76.12,76.3,6398.0,75.5726,75.7115,75.5229,75.7015,6398.0
2025-05-14 10:30:00,76.29,76.42,76.29,76.29,21253.0,75.6916,75.8206,75.6916,75.6916,21253.0
2025-05-14 10:35:00,76.3,76.38,76.22,76.35,40909.0,75.7015,75.7809,75.6222,75.7511,40909.0
2025-05-14 10:40:00,76.35,76.39,76.18,76.23,21437.0,75.7511,75.7908,75.5825,75.6321,21437.0
2025-05-14 10:45:00,76.21,76.21,76.0,76.11,20978.0,75.6122,75.6122,75.4039,75.513,20978.0
2025-05-14 10:50:00,76.11,76.2,76.1,76.14,7938.0,75.513,75.6023,75.5031,75.5428,7938.0
2025-05-14 10:55:00,76.12,76.37,76.1,76.34,13387.0,75.5229,75.771,75.5031,75.7412,13387.0
2025-05-14 11:00:00,76.34,76.39,76.14,76.14,8842.0,75.7412,75.7908,75.5428,75.5428,8842.0
2025-05-14 11:05:00,76.18,76.2,76.09,76.1,10716.0,75.5825,75.6023,75.4932,75.5031,10716.0
2025-05-14 11:10:00,76.09,76.19,76.02,76.17,23687.0,75.4932,75.5924,75.4237,75.5726,23687.0
2025-05-14 11:15:00,76.16,76.18,76.05,76.16,16916.0,75.5626,75.5825,75.4535,75.5626,16916.0
2025-05-14 11:20:00,76.16,76.38,76.14,76.31,25641.0,75.5626,75.7809,75.5428,75.7115,25641.0
2025-05-14 11:25:00,76.32,76.46,76.3,76.4,11326.0,75.7214,75.8603,75.7015,75.8007,11326.0
2025-05-14 11:30:00,76.39,76.47,76.37,76.37,14111.0,75.7908,75.8702,75.771,75.771,14111.0
2025-05-14 11:35:00,76.36,76.53,76.36,76.47,20825.0,75.7611,75.9297,75.7611,75.8702,20825.0
2025-05-14 11:40:00,76.46,76.49,76.42,76.44,5888.0,75.8603,75.89,75.8206,75.8404,5888.0
2025-05-14 11:45:00,76.45,76.51,76.42,76.48,13769.0,75.8504,75.9099,75.8206,75.8801,13769.0
2025-05-14 11:50:00,76.48,76.62,76.47,76.59,12936.0,75.8801,76.019,75.8702,75.9893,12936.0
2025-05-14 11:55:00,76.58,76.61,76.49,76.5,9157.0,75.9793,76.0091,75.89,75.9,9157.0
2025-05-14 12:00:00,76.5,76.51,76.41,76.48,13554.0,75.9,75.9099,75.8107,75.8801,13554.0
2025-05-14 12:05:00,76.49,76.56,76.49,76.55,7722.0,75.89,75.9595,75.89,75.9496,7722.0
2025-05-14 12:10:00,76.57,76.58,76.35,76.41,17714.0,75.9694,75.9793,75.7511,75.8107,17714.0
2025-05-14 12:15:00,76.39,76.39,76.3,76.37,16317.0,75.7908,75.7908,75.7015,75.771,16317.0
2025-05-14 12:20:00,76.37,76.38,76.22,76.28,27191.0,75.771,75.7809,75.6222,75.6817,27191.0
2025-05-14 12:25:00,76.28,76.32,76.23,76.29,8908.0,75.6817,75.7214,75.6321,75.6916,8908.0
2025-05-14 12:30:00,76.27,76.4,76.25,76.34,16036.0,75.6718,75.8007,75.6519,75.7412,16036.0
2025-05-14 12:35:00,76.34,76.41,76.34,76.36,6427.0,75.7412,75.8107,75.7412,75.7611,6427.0
2025-05-14 12:40:00,76.33,76.33,76.26,76.28,2242.0,75.7313,75.7313,75.6618,75.6817,2242.0
2025-05-14 12:45:00,76.28,76.44,76.28,76.44,7682.0,75.6817,75.8404,75.6817,75.8404,7682.0
2025-05-14 12:50:00,76.45,76.54,76.45,76.53,5385.0,75.8504,75.9396,75.8504,75.9297,5385.0
2025-05-14 12:55:00,76.53,76.54,76.43,76.48,4377.0,75.9297,75.9396,75.8305,75.8801,4377.0
2025-05-14 13:00:00,76.48,76.55,76.45,76.55,2587.0,75.8801,75.9496,75.8504,75.9496,2587.0
2025-05-14 13:05:00,76.55,76.57,76.53,76.56,4025.0,75.9496,75.9694,75.9297,75.9595,4025.0
2025-05-14 13:10:00,76.54,76.67,76.54,76.67,4680.0,75.9396,76.0686,75.9396,76.0686,4680.0
2025-05-14 13:15:00,76.64,76.71,76.54,76.56,8491.0,76.0389,76.1083,75.9396,75.9595,8491.0
2025-05-14 13:20:00,76.54,76.64,76.54,76.62,9609.0,75.9396,76.0389,75.9396,76.019,9609.0
2025-05-14 13:25:00,76.6,76.66,76.58,76.6,5285.0,75.9992,76.0587,75.9793,75.9992,5285.0
2025-05-14 13:30:00,76.59,76.6,76.49,76.52,11867.0,75.9893,75.9992,75.89,75.9198,11867.0
2025-05-14 13:35:00,76.56,76.64,76.5,76.61,14854.0,75.9595,76.0389,75.9,76.0091,14854.0
2025-05-14 13:40:00,76.63,76.67,76.6,76.66,10213.0,76.0289,76.0686,75.9992,76.0587,10213.0
2025-05-14 13:45:00,76.62,76.64,76.6,76.61,8912.0,76.019,76.0389,75.9992,76.0091,8912.0
2025-05-14 13:50:00,76.63,76.73,76.62,76.67,21198.0,76.0289,76.1282,76.019,76.0686,21198.0
2025-05-14 13:55:00,76.66,76.75,76.66,76.75,6778.0,76.0587,76.148,76.0587,76.148,6778.0
2025-05-14 14:00:00,76.73,76.93,76.73,76.93,143993.0,76.1282,76.3266,76.1282,76.3266,143993.0
2025-05-14 14:05:00,76.91,76.99,76.86,76.88,6853.0,76.3067,76.3861,76.2571,76.277,6853.0
2025-05-14 14:10:00,76.85,76.91,76.8,76.91,35544.0,76.2472,76.3067,76.1976,76.3067,35544.0
2025-05-14 14:15:00,76.9,76.97,76.89,76.9,3937.0,76.2968,76.3663,76.2869,76.2968,3937.0
2025-05-14 14:20:00,76.88,76.98,76.86,76.94,8012.0,76.277,76.3762,76.2571,76.3365,8012.0
2025-05-14 14:25:00,76.94,77.0,76.94,76.98,4087.0,76.3365,76.396,76.3365,76.3762,4087.0
2025-05-14 14:30:00,76.98,77.07,76.96,77.06,8538.0,76.3762,76.4655,76.3564,76.4556,8538.0
2025-05-14 14:35:00,77.07,77.2,77.04,77.06,9866.0,76.4655,76.5945,76.4357,76.4556,9866.0
2025-05-14 14:40:00,77.05,77.08,77.02,77.06,5121.0,76.4456,76.4754,76.4159,76.4556,5121.0
2025-05-14 14:45:00,77.09,77.09,77.0,77.06,3491.0,76.4853,76.4853,76.396,76.4556,3491.0
2025-05-14 14:50:00,77.03,77.04,76.97,77.03,4256.0,76.4258,76.4357,76.3663,76.4258,4256.0
2025-05-14 14:55:00,77.02,77.03,76.95,77.01,6128.0,76.4159,76.4258,76.3464,76.406,6128.0
2025-05-14 15:00:00,77.01,77.02,76.94,77.0,8944.0,76.406,76.4159,76.3365,76.396,8944.0
2025-05-14 15:05:00,76.99,77.08,76.99,77.06,8903.0,76.3861,76.4754,76.3861,76.4556,8903.0
2025-05-14 15:10:00,77.07,77.18,77.06,77.15,8241.0,76.4655,76.5746,76.4556,76.5449,8241.0
2025-05-14 15:15:00,77.17,77.21,77.13,77.15,8048.0,76.5647,76.6044,76.525,76.5449,8048.0
2025-05-14 15:20:00,77.13,77.15,77.01,77.01,15570.0,76.525,76.5449,76.406,76.406,15570.0
2025-05-14 15:25:00,77.03,77.13,77.01,77.13,16203.0,76.4258,76.525,76.406,76.525,16203.0
2025-05-14 15:30:00,77.11,77.2,77.07,77.18,17763.0,76.5052,76.5945,76.4655,76.5746,17763.0
2025-05-14 15:35:00,77.17,77.24,77.16,77.2,19838.0,76.5647,76.6342,76.5548,76.5945,19838.0
2025-05-14 15:40:00,77.21,77.3,77.18,77.27,25993.0,76.6044,76.6937,76.5746,76.6639,25993.0
2025-05-14 15:45:00,77.28,77.37,77.2,77.35,30625.0,76.6738,76.7631,76.5945,76.7433,30625.0
2025-05-14 15:50:00,77.38,77.46,77.28,77.28,53934.0,76.7731,76.8524,76.6738,76.6738,53934.0
2025-05-14 15:55:00,77.26,77.34,77.15,77.28,256921.0,76.654,76.7334,76.5449,76.6738,256921.0
2025-05-15 09:30:00,77.65,77.92,77.57,77.7,23268.0,77.0409,77.3088,76.9616,77.0906,23268.0
2025-05-15 09:35:00,77.72,78.07,77.72,78.0,17282.0,77.1104,77.4576,77.1104,77.3882,17282.0
2025-05-15 09:40:00,78.03,78.17,77.99,78.16,5087.0,77.418,77.5569,77.3783,77.5469,5087.0
2025-05-15 09:45:00,78.23,78.32,78.2,78.29,7482.0,77.6164,77.7057,77.5866,77.6759,7482.0
2025-05-15 09:50:00,78.29,78.5,78.23,78.5,5754.0,77.6759,77.8843,77.6164,77.8843,5754.0
2025-05-15 09:55:00,78.48,78.55,78.39,78.44,6556.0,77.8644,77.9339,77.7751,77.8247,6556.0
2025-05-15 10:00:00,78.44,78.51,78.19,78.23,5581.0,77.8247,77.8942,77.5767,77.6164,5581.0
2025-05-15 10:05:00,78.26,78.37,78.01,78.37,50371.0,77.6462,77.7553,77.3981,77.7553,50371.0
2025-05-15 10:10:00,78.38,78.43,78.26,78.41,9690.0,77.7652,77.8148,77.6462,77.795,9690.0
2025-05-15 10:15:00,78.42,78.5,78.35,78.4,12549.0,77.8049,77.8843,77.7355,77.7851,12549.0
2025-05-15 10:20:00,78.35,78.35,78.19,78.29,6651.0,77.7355,77.7355,77.5767,77.6759,6651.0
2025-05-15 10:25:00,78.28,78.4,78.28,78.32,5974.0,77.666,77.7851,77.666,77.7057,5974.0
2025-05-15 10:30:00,78.32,78.47,78.32,78.4,6281.0,77.7057,77.8545,77.7057,77.7851,6281.0
2025-05-15 10:35:00,78.41,78.54,78.4,78.42,7054.0,77.795,77.924,77.7851,77.8049,7054.0
2025-05-15 10:40:00,78.44,78.48,78.31,78.4,10244.0,77.8247,77.8644,77.6958,77.7851,10244.0
2025-05-15 10:45:00,78.41,78.42,78.32,78.41,13464.0,77.795,77.8049,77.7057,77.795,13464.0
2025-05-15 10:50:00,78.4,78.51,78.39,78.51,3891.0,77.7851,77.8942,77.7751,77.8942,3891.0
2025-05-15 10:55:00,78.49,78.51,78.37,78.4,4276.0,77.8744,77.8942,77.7553,77.7851,4276.0
2025-05-15 11:00:00,78.42,78.52,78.4,78.47,5524.0,77.8049,77.9041,77.7851,77.8545,5524.0
2025-05-15 11:05:00,78.5,78.52,78.35,78.37,4448.0,77.8843,77.9041,77.7355,77.7553,4448.0
2025-05-15 11:10:00,78.37,78.42,78.3,78.42,4693.0,77.7553,77.8049,77.6858,77.8049,4693.0
2025-05-15 11:15:00,78.41,78.52,78.39,78.52,3883.0,77.795,77.9041,77.7751,77.9041,3883.0
2025-05-15 11:20:00,78.52,78.61,78.49,78.53,7645.0,77.9041,77.9934,77.8744,77.914,7645.0
2025-05-15 11:25:00,78.51,78.53,78.45,78.46,5221.0,77.8942,77.914,77.8347,77.8446,5221.0
2025-05-15 11:30:00,78.46,78.52,78.44,78.47,7091.0,77.8446,77.9041,77.8247,77.8545,7091.0
2025-05-15 11:35:00,78.48,78.54,78.46,78.51,6901.0,77.8644,77.924,77.8446,77.8942,6901.0
2025-05-15 11:40:00,78.48,78.5,78.42,78.46,8949.0,77.8644,77.8843,77.8049,77.8446,8949.0
2025-05-15 11:45:00,78.5,78.5,78.36,78.44,4398.0,77.8843,77.8843,77.7454,77.8247,4398.0
2025-05-15 11:50:00,78.39,78.41,78.31,78.41,6555.0,77.7751,77.795,77.6958,77.795,6555.0
2025-05-15 11:55:00,78.4,78.48,78.39,78.45,4593.0,77.7851,77.8644,77.7751,77.8347,4593.0
2025-05-15 12:00:00,78.47,78.55,78.45,78.53,4790.0,77.8545,77.9339,77.8347,77.914,4790.0
2025-05-15 12:05:00,78.53,78.65,78.53,78.64,5069.0,77.914,78.0331,77.914,78.0232,5069.0
2025-05-15 12:10:00,78.62,78.63,78.57,78.57,3932.0,78.0033,78.0133,77.9537,77.9537,3932.0
2025-05-15 12:15:00,78.62,78.63,78.53,78.55,4202.0,78.0033,78.0133,77.914,77.9339,4202.0
2025-05-15 12:20:00,78.55,78.59,78.55,78.59,7597.0,77.9339,77.9736,77.9339,77.9736,7597.0
2025-05-15 12:25:00,78.59,78.68,78.59,78.59,7262.0,77.9736,78.0629,77.9736,77.9736,7262.0
2025-05-15 12:30:00,78.59,78.6,78.49,78.5,3645.0,77.9736,77.9835,77.8744,77.8843,3645.0
2025-05-15 12:35:00,78.47,78.47,78.39,78.45,3958.0,77.8545,77.8545,77.7751,77.8347,3958.0
2025-05-15 12:40:00,78.44,78.47,78.42,78.44,2315.0,77.8247,77.8545,77.8049,77.8247,2315.0
2025-05-15 12:45:00,78.45,78.48,78.37,78.37,19914.0,77.8347,77.8644,77.7553,77.7553,19914.0
2025-05-15 12:50:00,78.36,78.44,78.32,78.44,22258.0,77.7454,77.8247,77.7057,77.8247,22258.0
2025-05-15 12:55:00,78.43,78.46,78.4,78.45,9140.0,77.8148,77.8446,77.7851,77.8347,9140.0
2025-05-15 13:00:00,78.45,78.48,78.38,78.48,13253.0,77.8347,77.8644,77.7652,77.8644,13253.0
2025-05-15 13:05:00,78.48,78.5,78.43,78.45,4091.0,77.8644,77.8843,77.8148,77.8347,4091.0
2025-05-15 13:10:00,78.46,78.48,78.4,78.44,3731.0,77.8446,77.8644,77.7851,77.8247,3731.0
2025-05-15 13:15:00,78.41,78.45,78.38,78.45,6329.0,77.795,77.8347,77.7652,77.8347,6329.0
2025-05-15 13:20:00,78.43,78.54,78.42,78.47,4984.0,77.8148,77.924,77.8049,77.8545,4984.0
2025-05-15 13:25:00,78.46,78.46,78.4,78.42,5614.0,77.8446,77.8446,77.7851,77.8049,5614.0
2025-05-15 13:30:00,78.42,78.48,78.36,78.46,12201.0,77.8049,77.8644,77.7454,77.8446,12201.0
2025-05-15 13:35:00,78.45,78.48,78.36,78.37,14872.0,77.8347,77.8644,77.7454,77.7553,14872.0
2025-05-15 13:40:00,78.39,78.48,78.37,78.46,3737.0,77.7751,77.8644,77.7553,77.8446,3737.0
2025-05-15 13:45:00,78.45,78.65,78.45,78.64,49004.0,77.8347,78.0331,77.8347,78.0232,49004.0
2025-05-15 13:50:00,78.64,78.67,78.38,78.38,73235.0,78.0232,78.0529,77.7652,77.7652,73235.0
2025-05-15 13:55:00,78.37,78.38,78.22,78.36,177722.0,77.7553,77.7652,77.6065,77.7454,177722.0
2025-05-15 14:00:00,78.34,78.35,78.25,78.28,12174.0,77.7255,77.7355,77.6362,77.666,12174.0
2025-05-15 14:05:00,78.3,78.35,78.23,78.35,28636.0,77.6858,77.7355,77.6164,77.7355,28636.0
2025-05-15 14:10:00,78.35,78.43,78.35,78.38,5282.0,77.7355,77.8148,77.7355,77.7652,5282.0
2025-05-15 14:15:00,78.37,78.45,78.35,78.35,13178.0,77.7553,77.8347,77.7355,77.7355,13178.0
2025-05-15 14:20:00,78.36,78.45,78.35,78.42,5608.0,77.7454,77.8347,77.7355,77.8049,5608.0
2025-05-15 14:25:00,78.43,78.47,78.39,78.45,18075.0,77.8148,77.8545,77.7751,77.8347,18075.0
2025-05-15 14:30:00,78.45,78.5,78.42,78.45,10031.0,77.8347,77.8843,77.8049,77.8347,10031.0
2025-05-15 14:35:00,78.45,78.48,78.34,78.37,17435.0,77.8347,77.8644,77.7255,77.7553,17435.0
2025-05-15 14:40:00,78.37,78.43,78.36,78.36,22376.0,77.7553,77.8148,77.7454,77.7454,22376.0
2025-05-15 14:45:00,78.36,78.43,78.33,78.41,20183.0,77.7454,77.8148,77.7156,77.795,20183.0
2025-05-15 14:50:00,78.41,78.48,78.33,78.48,21146.0,77.795,77.8644,77.7156,77.8644,21146.0
2025-05-15 14:55:00,78.46,78.5,78.43,78.5,7947.0,77.8446,77.8843,77.8148,77.8843,7947.0
2025-05-15 15:00:00,78.5,78.55,78.35,78.4,18785.0,77.8843,77.9339,77.7355,77.7851,18785.0
2025-05-15 15:05:00,78.4,78.43,78.37,78.43,17694.0,77.7851,77.8148,77.7553,77.8148,17694.0
2025-05-15 15:10:00,78.41,78.5,78.4,78.47,68775.0,77.795,77.8843,77.7851,77.8545,68775.0
2025-05-15 15:15:00,78.48,78.51,78.45,78.5,109999.0,77.8644,77.8942,77.8347,77.8843,109999.0
2025-05-15 15:20:00,78.5,78.57,78.39,78.43,90910.0,77.8843,77.9537,77.7751,77.8148,90910.0
2025-05-15 15:25:00,78.42,78.54,78.32,78.54,30132.0,77.8049,77.924,77.7057,77.924,30132.0
2025-05-15 15:30:00,78.52,78.61,78.48,78.5,20527.0,77.9041,77.9934,77.8644,77.8843,20527.0
2025-05-15 15:35:00,78.47,78.49,78.38,78.44,36543.0,77.8545,77.8744,77.7652,77.8247,36543.0
2025-05-15 15:40:00,78.45,78.47,78.38,78.45,24132.0,77.8347,77.8545,77.7652,77.8347,24132.0
2025-05-15 15:45:00,78.45,78.54,78.37,78.49,70721.0,77.8347,77.924,77.7553,77.8744,70721.0
2025-05-15 15:50:00,78.52,78.52,78.16,78.22,209881.0,77.9041,77.9041,77.5469,77.6065,209881.0
2025-05-15 15:55:00,78.22,78.47,78.18,78.44,305806.0,77.6065,77.8545,77.5668,77.8247,305806.0
2025-05-16 09:30:00,78.66,78.69,78.18,78.58,133155.0,78.043,78.0728,77.5668,77.9636,133155.0
2025-05-16 09:35:00,78.63,78.76,78.51,78.64,9274.0,78.0133,78.1422,77.8942,78.0232,9274.0
2025-05-16 09:40:00,78.65,78.74,78.52,78.55,10778.0,78.0331,78.1224,77.9041,77.9339,10778.0
2025-05-16 09:45:00,78.52,78.67,78.5,78.58,6591.0,77.9041,78.0529,77.8843,77.9636,6591.0
2025-05-16 09:50:00,78.52,78.68,78.5,78.5,4834.0,77.9041,78.0629,77.8843,77.8843,4834.0
2025-05-16 09:55:00,78.55,78.65,78.54,78.6,4335.0,77.9339,78.0331,77.924,77.9835,4335.0
2025-05-16 10:00:00,78.53,78.6,78.34,78.38,9011.0,77.914,77.9835,77.7255,77.7652,9011.0
2025-05-16 10:05:00,78.39,78.45,78.13,78.14,5698.0,77.7751,77.8347,77.5172,77.5271,5698.0
2025-05-16 10:10:00,78.14,78.3,78.12,78.29,6150.0,77.5271,77.6858,77.5073,77.6759,6150.0
2025-05-16 10:15:00,78.25,78.39,78.25,78.34,13287.0,77.6362,77.7751,77.6362,77.7255,13287.0
2025-05-16 10:20:00,78.31,78.48,78.31,78.4,7537.0,77.6958,77.8644,77.6958,77.7851,7537.0
2025-05-16 10:25:00,78.39,78.44,78.36,78.4,5190.0,77.7751,77.8247,77.7454,77.7851,5190.0
2025-05-16 10:30:00,78.42,78.57,78.41,78.52,20117.0,77.8049,77.9537,77.795,77.9041,20117.0
2025-05-16 10:35:00,78.51,78.64,78.5,78.64,10986.0,77.8942,78.0232,77.8843,78.0232,10986.0
2025-05-16 10:40:00,78.66,78.71,78.65,78.71,4991.0,78.043,78.0926,78.0331,78.0926,4991.0
2025-05-16 10:45:00,78.69,78.8,78.66,78.66,6755.0,78.0728,78.1819,78.043,78.043,6755.0
2025-05-16 10:50:00,78.62,78.66,78.58,78.63,3485.0,78.0033,78.043,77.9636,78.0133,3485.0
2025-05-16 10:55:00,78.65,78.71,78.63,78.68,2948.0,78.0331,78.0926,78.0133,78.0629,2948.0
2025-05-16 11:00:00,78.65,78.76,78.65,78.75,4927.0,78.0331,78.1422,78.0331,78.1323,4927.0
2025-05-16 11:05:00,78.75,78.88,78.75,78.85,4355.0,78.1323,78.2613,78.1323,78.2315,4355.0
2025-05-16 11:10:00,78.85,78.98,78.85,78.97,6761.0,78.2315,78.3605,78.2315,78.3506,6761.0
2025-05-16 11:15:00,78.93,78.99,78.91,78.91,4306.0,78.3109,78.3704,78.2911,78.2911,4306.0
2025-05-16 11:20:00,78.9,78.93,78.87,78.89,4988.0,78.2811,78.3109,78.2514,78.2712,4988.0
2025-05-16 11:25:00,78.87,78.91,78.87,78.91,2361.0,78.2514,78.2911,78.2514,78.2911,2361.0
2025-05-16 11:30:00,78.91,78.95,78.85,78.85,7640.0,78.2911,78.3307,78.2315,78.2315,7640.0
2025-05-16 11:35:00,78.88,78.93,78.85,78.93,4556.0,78.2613,78.3109,78.2315,78.3109,4556.0
2025-05-16 11:40:00,78.92,78.92,78.75,78.78,6122.0,78.301,78.301,78.1323,78.1621,6122.0
2025-05-16 11:45:00,78.75,78.75,78.69,78.7,9842.0,78.1323,78.1323,78.0728,78.0827,9842.0
2025-05-16 11:50:00,78.71,78.74,78.66,78.73,5821.0,78.0926,78.1224,78.043,78.1125,5821.0
2025-05-16 11:55:00,78.73,78.74,78.69,78.72,5440.0,78.1125,78.1224,78.0728,78.1025,5440.0
2025-05-16 12:00:00,78.73,78.86,78.73,78.86,3916.0,78.1125,78.2415,78.1125,78.2415,3916.0
2025-05-16 12:05:00,78.86,78.92,78.85,78.92,4038.0,78.2415,78.301,78.2315,78.301,4038.0
2025-05-16 12:10:00,78.93,79.0,78.91,78.96,5314.0,78.3109,78.3804,78.2911,78.3407,5314.0
2025-05-16 12:15:00,78.98,78.99,78.92,78.95,2964.0,78.3605,78.3704,78.301,78.3307,2964.0
2025-05-16 12:20:00,78.97,79.03,78.97,79.03,3650.0,78.3506,78.4101,78.3506,78.4101,3650.0
2025-05-16 12:25:00,79.03,79.06,79.01,79.06,4951.0,78.4101,78.4399,78.3903,78.4399,4951.0
2025-05-16 12:30:00,79.06,79.1,78.98,78.98,6985.0,78.4399,78.4796,78.3605,78.3605,6985.0
2025-05-16 12:35:00,79.0,79.04,78.97,79.01,4642.0,78.3804,78.42,78.3506,78.3903,4642.0
2025-05-16 12:40:00,79.01,79.05,78.99,78.99,3479.0,78.3903,78.43,78.3704,78.3704,3479.0
2025-05-16 12:45:00,78.99,78.99,78.92,78.94,5725.0,78.3704,78.3704,78.301,78.3208,5725.0
2025-05-16 12:50:00,78.94,78.99,78.94,78.98,3449.0,78.3208,78.3704,78.3208,78.3605,3449.0
2025-05-16 12:55:00,78.98,79.02,78.97,79.01,8000.0,78.3605,78.4002,78.3506,78.3903,8000.0
2025-05-16 13:00:00,79.02,79.09,78.99,79.07,5779.0,78.4002,78.4696,78.3704,78.4498,5779.0
2025-05-16 13:05:00,79.06,79.08,79.05,79.06,3577.0,78.4399,78.4597,78.43,78.4399,3577.0
2025-05-16 13:10:00,79.04,79.04,78.98,79.04,5603.0,78.42,78.42,78.3605,78.42,5603.0
2025-05-16 13:15:00,79.03,79.09,79.01,79.06,7130.0,78.4101,78.4696,78.3903,78.4399,7130.0
2025-05-16 13:20:00,79.07,79.09,79.03,79.03,5358.0,78.4498,78.4696,78.4101,78.4101,5358.0
2025-05-16 13:25:00,79.02,79.04,78.96,78.98,6636.0,78.4002,78.42,78.3407,78.3605,6636.0
2025-05-16 13:30:00,78.98,78.99,78.94,78.98,6624.0,78.3605,78.3704,78.3208,78.3605,6624.0
2025-05-16 13:35:00,78.98,79.02,78.97,78.99,3495.0,78.3605,78.4002,78.3506,78.3704,3495.0
2025-05-16 13:40:00,79.0,79.0,78.95,78.95,5334.0,78.3804,78.3804,78.3307,78.3307,5334.0
2025-05-16 13:45:00,78.94,79.0,78.94,78.98,20981.0,78.3208,78.3804,78.3208,78.3605,20981.0
2025-05-16 13:50:00,78.99,79.02,78.98,78.99,3982.0,78.3704,78.4002,78.3605,78.3704,3982.0
2025-05-16 13:55:00,78.97,79.17,78.96,79.13,48552.0,78.3506,78.549,78.3407,78.5093,48552.0
2025-05-16 14:00:00,79.08,79.13,78.99,79.03,17375.0,78.4597,78.5093,78.3704,78.4101,17375.0
2025-05-16 14:05:00,79.05,79.08,79.02,79.02,6841.0,78.43,78.4597,78.4002,78.4002,6841.0
2025-05-16 14:10:00,79.04,79.04,78.97,78.98,9985.0,78.42,78.42,78.3506,78.3605,9985.0
2025-05-16 14:15:00,78.98,79.04,78.98,79.03,14007.0,78.3605,78.42,78.3605,78.4101,14007.0
2025-05-16 14:20:00,79.04,79.07,79.02,79.06,7324.0,78.42,78.4498,78.4002,78.4399,7324.0
2025-05-16 14:25:00,79.08,79.1,79.03,79.05,8769.0,78.4597,78.4796,78.4101,78.43,8769.0
2025-05-16 14:30:00,79.04,79.08,78.99,79.02,6538.0,78.42,78.4597,78.3704,78.4002,6538.0
2025-05-16 14:35:00,79.02,79.04,78.98,79.03,5009.0,78.4002,78.42,78.3605,78.4101,5009.0
2025-05-16 14:40:00,79.04,79.07,79.03,79.05,4959.0,78.42,78.4498,78.4101,78.43,4959.0
2025-05-16 14:45:00,79.06,79.06,78.99,79.02,11384.0,78.4399,78.4399,78.3704,78.4002,11384.0
2025-05-16 14:50:00,79.01,79.1,79.0,79.08,4752.0,78.3903,78.4796,78.3804,78.4597,4752.0
2025-05-16 14:55:00,79.08,79.15,79.06,79.09,11286.0,78.4597,78.5292,78.4399,78.4696,11286.0
2025-05-16 15:00:00,79.1,79.13,79.06,79.06,9119.0,78.4796,78.5093,78.4399,78.4399,9119.0
2025-05-16 15:05:00,79.05,79.11,79.02,79.09,8427.0,78.43,78.4895,78.4002,78.4696,8427.0
2025-05-16 15:10:00,79.08,79.14,79.07,79.09,10566.0,78.4597,78.5193,78.4498,78.4696,10566.0
2025-05-16 15:15:00,79.09,79.16,79.08,79.16,11719.0,78.4696,78.5391,78.4597,78.5391,11719.0
2025-05-16 15:20:00,79.16,79.17,79.12,79.15,10254.0,78.5391,78.549,78.4994,78.5292,10254.0
2025-05-16 15:25:00,79.15,79.16,79.12,79.13,8620.0,78.5292,78.5391,78.4994,78.5093,8620.0
2025-05-16 15:30:00,79.11,79.14,79.06,79.13,13721.0,78.4895,78.5193,78.4399,78.5093,13721.0
2025-05-16 15:35:00,79.14,79.14,79.09,79.11,18773.0,78.5193,78.5193,78.4696,78.4895,18773.0
2025-05-16 15:40:00,79.11,79.16,79.1,79.14,18067.0,78.4895,78.5391,78.4796,78.5193,18067.0
2025-05-16 15:45:00,79.14,79.17,79.07,79.13,26559.0,78.5193,78.549,78.4498,78.5093,26559.0
2025-05-16 15:50:00,79.11,79.26,79.08,79.16,45314.0,78.4895,78.6383,78.4597,78.5391,45314.0
2025-05-16 15:55:00,79.14,79.34,79.08,79.29,258365.0,78.5193,78.7177,78.4597,78.6681,258365.0
2025-05-19 09:30:00,78.72,79.09,78.69,78.78,33103.0,78.1025,78.4696,78.0728,78.1621,33103.0
2025-05-19 09:35:00,78.73,78.74,78.38,78.43,18333.0,78.1125,78.1224,77.7652,77.8148,18333.0
2025-05-19 09:40:00,78.47,78.78,78.43,78.75,16231.0,77.8545,78.1621,77.8148,78.1323,16231.0
2025-05-19 09:45:00,78.73,78.91,78.73,78.75,11052.0,78.1125,78.2911,78.1125,78.1323,11052.0
2025-05-19 09:50:00,78.79,78.9,78.63,78.88,19073.0,78.172,78.2811,78.0133,78.2613,19073.0
2025-05-19 09:55:00,78.88,78.9,78.75,78.81,8171.0,78.2613,78.2811,78.1323,78.1918,8171.0
2025-05-19 10:00:00,78.84,79.13,78.83,79.13,61571.0,78.2216,78.5093,78.2117,78.5093,61571.0
2025-05-19 10:05:00,79.14,79.32,79.1,79.18,80742.0,78.5193,78.6978,78.4796,78.5589,80742.0
2025-05-19 10:10:00,79.17,79.2,79.08,79.16,11148.0,78.549,78.5788,78.4597,78.5391,11148.0
2025-05-19 10:15:00,79.17,79.32,79.15,79.32,29945.0,78.549,78.6978,78.5292,78.6978,29945.0
2025-05-19 10:20:00,79.33,79.37,79.26,79.32,9404.0,78.7078,78.7475,78.6383,78.6978,9404.0
2025-05-19 10:25:00,79.34,79.45,79.32,79.44,11032.0,78.7177,78.8268,78.6978,78.8169,11032.0
2025-05-19 10:30:00,79.45,79.48,79.34,79.34,9824.0,78.8268,78.8566,78.7177,78.7177,9824.0
2025-05-19 10:35:00,79.33,79.36,79.26,79.34,15075.0,78.7078,78.7375,78.6383,78.7177,15075.0
2025-05-19 10:40:00,79.34,79.4,79.32,79.37,7668.0,78.7177,78.7772,78.6978,78.7475,7668.0
2025-05-19 10:45:00,79.37,79.38,79.23,79.26,14399.0,78.7475,78.7574,78.6085,78.6383,14399.0
2025-05-19 10:50:00,79.24,79.26,79.13,79.13,9666.0,78.6185,78.6383,78.5093,78.5093,9666.0
2025-05-19 10:55:00,79.13,79.16,79.07,79.1,42392.0,78.5093,78.5391,78.4498,78.4796,42392.0
2025-05-19 11:00:00,79.12,79.24,79.12,79.23,34503.0,78.4994,78.6185,78.4994,78.6085,34503.0
2025-05-19 11:05:00,79.23,79.33,79.2,79.28,12118.0,78.6085,78.7078,78.5788,78.6582,12118.0
2025-05-19 11:10:00,79.28,79.33,79.26,79.29,13879.0,78.6582,78.7078,78.6383,78.6681,13879.0
2025-05-19 11:15:00,79.26,79.29,79.21,79.22,9120.0,78.6383,78.6681,78.5887,78.5986,9120.0
2025-05-19 11:20:00,79.21,79.3,79.17,79.21,48118.0,78.5887,78.678,78.549,78.5887,48118.0
2025-05-19 11:25:00,79.19,79.21,79.15,79.19,21569.0,78.5689,78.5887,78.5292,78.5689,21569.0
2025-05-19 11:30:00,79.19,79.3,79.17,79.29,67594.0,78.5689,78.678,78.549,78.6681,67594.0
2025-05-19 11:35:00,79.29,79.35,79.26,79.34,12460.0,78.6681,78.7276,78.6383,78.7177,12460.0
2025-05-19 11:40:00,79.34,79.48,79.32,79.46,10609.0,78.7177,78.8566,78.6978,78.8367,10609.0
2025-05-19 11:45:00,79.48,79.55,79.48,79.51,14483.0,78.8566,78.926,78.8566,78.8864,14483.0
2025-05-19 11:50:00,79.54,79.54,79.48,79.51,8235.0,78.9161,78.9161,78.8566,78.8864,8235.0
2025-05-19 11:55:00,79.52,79.53,79.38,79.38,4807.0,78.8963,78.9062,78.7574,78.7574,4807.0
2025-05-19 12:00:00,79.37,79.41,79.36,79.39,8008.0,78.7475,78.7871,78.7375,78.7673,8008.0
2025-05-19 12:05:00,79.38,79.44,79.38,79.43,5286.0,78.7574,78.8169,78.7574,78.807,5286.0
2025-05-19 12:10:00,79.43,79.47,79.41,79.41,21954.0,78.807,78.8467,78.7871,78.7871,21954.0
2025-05-19 12:15:00,79.42,79.54,79.41,79.51,11767.0,78.7971,78.9161,78.7871,78.8864,11767.0
2025-05-19 12:20:00,79.52,79.57,79.51,79.57,6492.0,78.8963,78.9459,78.8864,78.9459,6492.0
2025-05-19 12:25:00,79.57,79.58,79.51,79.51,12301.0,78.9459,78.9558,78.8864,78.8864,12301.0
2025-05-19 12:30:00,79.5,79.55,79.44,79.5,16351.0,78.8764,78.926,78.8169,78.8764,16351.0
2025-05-19 12:35:00,79.5,79.51,79.45,79.45,13108.0,78.8764,78.8864,78.8268,78.8268,13108.0
2025-05-19 12:40:00,79.44,79.46,79.42,79.45,7558.0,78.8169,78.8367,78.7971,78.8268,7558.0
2025-05-19 12:45:00,79.45,79.57,79.43,79.52,14671.0,78.8268,78.9459,78.807,78.8963,14671.0
2025-05-19 12:50:00,79.53,79.61,79.53,79.58,7907.0,78.9062,78.9856,78.9062,78.9558,7907.0
2025-05-19 12:55:00,79.58,79.63,79.56,79.63,17262.0,78.9558,79.0054,78.936,79.0054,17262.0
2025-05-19 13:00:00,79.63,79.67,79.59,79.6,8453.0,79.0054,79.0451,78.9657,78.9756,8453.0
2025-05-19 13:05:00,79.62,79.7,79.57,79.7,13738.0,78.9955,79.0749,78.9459,79.0749,13738.0
2025-05-19 13:10:00,79.69,79.69,79.58,79.58,9858.0,79.0649,79.0649,78.9558,78.9558,9858.0
2025-05-19 13:15:00,79.58,79.6,79.54,79.54,15481.0,78.9558,78.9756,78.9161,78.9161,15481.0
2025-05-19 13:20:00,79.54,79.56,79.45,79.5,14078.0,78.9161,78.936,78.8268,78.8764,14078.0
2025-05-19 13:25:00,79.5,79.58,79.44,79.54,10789.0,78.8764,78.9558,78.8169,78.9161,10789.0
2025-05-19 13:30:00,79.54,79.56,79.5,79.52,10817.0,78.9161,78.936,78.8764,78.8963,10817.0
2025-05-19 13:35:00,79.51,79.54,79.45,79.47,8641.0,78.8864,78.9161,78.8268,78.8467,8641.0
2025-05-19 13:40:00,79.48,79.55,79.48,79.55,5654.0,78.8566,78.926,78.8566,78.926,5654.0
2025-05-19 13:45:00,79.54,79.58,79.53,79.53,9734.0,78.9161,78.9558,78.9062,78.9062,9734.0
2025-05-19 13:50:00,79.53,79.59,79.52,79.54,7830.0,78.9062,78.9657,78.8963,78.9161,7830.0
2025-05-19 13:55:00,79.54,79.56,79.39,79.41,12274.0,78.9161,78.936,78.7673,78.7871,12274.0
2025-05-19 14:00:00,79.41,79.46,79.39,79.39,8881.0,78.7871,78.8367,78.7673,78.7673,8881.0
2025-05-19 14:05:00,79.41,79.46,79.38,79.43,8795.0,78.7871,78.8367,78.7574,78.807,8795.0
2025-05-19 14:10:00,79.39,79.45,79.39,79.39,7219.0,78.7673,78.8268,78.7673,78.7673,7219.0
2025-05-19 14:15:00,79.39,79.44,79.36,79.38,11487.0,78.7673,78.8169,78.7375,78.7574,11487.0
2025-05-19 14:20:00,79.38,79.4,79.33,79.4,13412.0,78.7574,78.7772,78.7078,78.7772,13412.0
2025-05-19 14:25:00,79.38,79.43,79.35,79.38,10868.0,78.7574,78.807,78.7276,78.7574,10868.0
2025-05-19 14:30:00,79.38,79.41,79.33,79.37,9507.0,78.7574,78.7871,78.7078,78.7475,9507.0
2025-05-19 14:35:00,79.39,79.42,79.36,79.38,7337.0,78.7673,78.7971,78.7375,78.7574,7337.0
2025-05-19 14:40:00,79.38,79.43,79.38,79.42,7377.0,78.7574,78.807,78.7574,78.7971,7377.0
2025-05-19 14:45:00,79.42,79.42,79.37,79.39,14836.0,78.7971,78.7971,78.7475,78.7673,14836.0
2025-05-19 14:50:00,79.39,79.39,79.34,79.37,11973.0,78.7673,78.7673,78.7177,78.7475,11973.0
2025-05-19 14:55:00,79.38,79.42,79.35,79.4,13233.0,78.7574,78.7971,78.7276,78.7772,13233.0
2025-05-19 15:00:00,79.4,79.43,79.35,79.36,10567.0,78.7772,78.807,78.7276,78.7375,10567.0
2025-05-19 15:05:00,79.35,79.4,79.31,79.34,15357.0,78.7276,78.7772,78.6879,78.7177,15357.0
2025-05-19 15:10:00,79.33,79.37,79.31,79.32,14925.0,78.7078,78.7475,78.6879,78.6978,14925.0
2025-05-19 15:15:00,79.31,79.36,79.28,79.33,18729.0,78.6879,78.7375,78.6582,78.7078,18729.0
2025-05-19 15:20:00,79.33,79.35,79.3,79.33,19238.0,78.7078,78.7276,78.678,78.7078,19238.0
2025-05-19 15:25:00,79.33,79.35,79.28,79.33,26017.0,78.7078,78.7276,78.6582,78.7078,26017.0
2025-05-19 15:30:00,79.34,79.51,79.34,79.46,40036.0,78.7177,78.8864,78.7177,78.8367,40036.0
2025-05-19 15:35:00,79.47,79.48,79.39,79.47,30798.0,78.8467,78.8566,78.7673,78.8467,30798.0
2025-05-19 15:40:00,79.47,79.54,79.46,79.51,37608.0,78.8467,78.9161,78.8367,78.8864,37608.0
2025-05-19 15:45:00,79.51,79.58,79.51,79.56,44485.0,78.8864,78.9558,78.8864,78.936,44485.0
2025-05-19 15:50:00,79.58,79.68,79.53,79.58,81029.0,78.9558,79.055,78.9062,78.9558,81029.0
2025-05-19 15:55:00,79.58,79.8,79.56,79.78,270914.0,78.9558,79.1741,78.936,79.1542,270914.0
2025-05-20 09:30:00,79.19,79.67,78.83,79.58,115900.0,78.5689,79.0451,78.2117,78.9558,115900.0
2025-05-20 09:35:00,79.5,79.64,79.3,79.34,30280.0,78.8764,79.0153,78.678,78.7177,30280.0
2025-05-20 09:40:00,79.34,79.34,79.2,79.3,9707.0,78.7177,78.7177,78.5788,78.678,9707.0
2025-05-20 09:45:00,79.32,79.52,79.3,79.52,11328.0,78.6978,78.8963,78.678,78.8963,11328.0
2025-05-20 09:50:00,79.53,79.53,79.31,79.31,14452.0,78.9062,78.9062,78.6879,78.6879,14452.0
2025-05-20 09:55:00,79.3,79.37,79.22,79.37,20330.0,78.678,78.7475,78.5986,78.7475,20330.0
2025-05-20 10:00:00,79.37,79.42,79.32,79.36,12854.0,78.7475,78.7971,78.6978,78.7375,12854.0
2025-05-20 10:05:00,79.36,79.54,79.31,79.42,17329.0,78.7375,78.9161,78.6879,78.7971,17329.0
2025-05-20 10:10:00,79.45,79.51,79.39,79.42,17502.0,78.8268,78.8864,78.7673,78.7971,17502.0
2025-05-20 10:15:00,79.43,79.44,79.26,79.31,8887.0,78.807,78.8169,78.6383,78.6879,8887.0
2025-05-20 10:20:00,79.34,79.51,79.33,79.37,20464.0,78.7177,78.8864,78.7078,78.7475,20464.0
2025-05-20 10:25:00,79.39,79.41,79.16,79.16,15505.0,78.7673,78.7871,78.5391,78.5391,15505.0
2025-05-20 10:30:00,79.18,79.18,79.03,79.08,11903.0,78.5589,78.5589,78.4101,78.4597,11903.0
2025-05-20 10:35:00,79.05,79.28,79.04,79.28,8979.0,78.43,78.6582,78.42,78.6582,8979.0
2025-05-20 10:40:00,79.34,79.44,79.28,79.37,4371.0,78.7177,78.8169,78.6582,78.7475,4371.0
2025-05-20 10:45:00,79.4,79.43,79.27,79.27,7443.0,78.7772,78.807,78.6482,78.6482,7443.0
2025-05-20 10:50:00,79.34,79.34,79.21,79.21,15054.0,78.7177,78.7177,78.5887,78.5887,15054.0
2025-05-20 10:55:00,79.21,79.25,79.17,79.17,15380.0,78.5887,78.6284,78.549,78.549,15380.0
2025-05-20 11:00:00,79.19,79.29,79.13,79.24,17034.0,78.5689,78.6681,78.5093,78.6185,17034.0
2025-05-20 11:05:00,79.26,79.4,79.26,79.4,4738.0,78.6383,78.7772,78.6383,78.7772,4738.0
2025-05-20 11:10:00,79.43,79.49,79.39,79.46,11817.0,78.807,78.8665,78.7673,78.8367,11817.0
2025-05-20 11:15:00,79.46,79.52,79.43,79.49,11928.0,78.8367,78.8963,78.807,78.8665,11928.0
2025-05-20 11:20:00,79.52,79.55,79.49,79.53,10537.0,78.8963,78.926,78.8665,78.9062,10537.0
2025-05-20 11:25:00,79.53,79.6,79.47,79.49,10320.0,78.9062,78.9756,78.8467,78.8665,10320.0
2025-05-20 11:30:00,79.48,79.49,79.33,79.34,26216.0,78.8566,78.8665,78.7078,78.7177,26216.0
2025-05-20 11:35:00,79.33,79.45,79.31,79.44,38605.0,78.7078,78.8268,78.6879,78.8169,38605.0
2025-05-20 11:40:00,79.42,79.45,79.33,79.34,9874.0,78.7971,78.8268,78.7078,78.7177,9874.0
2025-05-20 11:45:00,79.34,79.37,79.28,79.34,10538.0,78.7177,78.7475,78.6582,78.7177,10538.0
2025-05-20 11:50:00,79.34,79.37,79.3,79.36,10390.0,78.7177,78.7475,78.678,78.7375,10390.0
2025-05-20 11:55:00,79.37,79.44,79.36,79.44,12525.0,78.7475,78.8169,78.7375,78.8169,12525.0
2025-05-20 12:00:00,79.41,79.42,79.38,79.38,10758.0,78.7871,78.7971,78.7574,78.7574,10758.0
2025-05-20 12:05:00,79.39,79.42,79.35,79.41,7692.0,78.7673,78.7971,78.7276,78.7871,7692.0
2025-05-20 12:10:00,79.39,79.42,79.28,79.4,22830.0,78.7673,78.7971,78.6582,78.7772,22830.0
2025-05-20 12:15:00,79.41,79.42,79.36,79.4,38212.0,78.7871,78.7971,78.7375,78.7772,38212.0
2025-05-20 12:20:00,79.42,79.44,79.34,79.34,11963.0,78.7971,78.8169,78.7177,78.7177,11963.0
2025-05-20 12:25:00,79.35,79.43,79.35,79.42,5102.0,78.7276,78.807,78.7276,78.7971,5102.0
2025-05-20 12:30:00,79.42,79.54,79.42,79.51,6197.0,78.7971,78.9161,78.7971,78.8864,6197.0
2025-05-20 12:35:00,79.53,79.54,79.44,79.48,13920.0,78.9062,78.9161,78.8169,78.8566,13920.0
2025-05-20 12:40:00,79.48,79.52,79.44,79.51,5351.0,78.8566,78.8963,78.8169,78.8864,5351.0
2025-05-20 12:45:00,79.52,79.54,79.48,79.48,10074.0,78.8963,78.9161,78.8566,78.8566,10074.0
2025-05-20 12:50:00,79.49,79.49,79.42,79.47,12191.0,78.8665,78.8665,78.7971,78.8467,12191.0
2025-05-20 12:55:00,79.46,79.54,79.46,79.5,6972.0,78.8367,78.9161,78.8367,78.8764,6972.0
2025-05-20 13:00:00,79.52,79.7,79.51,79.65,310264.0,78.8963,79.0749,78.8864,79.0253,310264.0
2025-05-20 13:05:00,79.66,79.7,79.63,79.69,10807.0,79.0352,79.0749,79.0054,79.0649,10807.0
2025-05-20 13:10:00,79.67,79.76,79.67,79.76,8598.0,79.0451,79.1344,79.0451,79.1344,8598.0
2025-05-20 13:15:00,79.75,79.79,79.75,79.77,7207.0,79.1245,79.1642,79.1245,79.1443,7207.0
2025-05-20 13:20:00,79.78,79.78,79.63,79.63,10580.0,79.1542,79.1542,79.0054,79.0054,10580.0
2025-05-20 13:25:00,79.62,79.7,79.61,79.66,20329.0,78.9955,79.0749,78.9856,79.0352,20329.0
2025-05-20 13:30:00,79.67,79.75,79.65,79.67,10582.0,79.0451,79.1245,79.0253,79.0451,10582.0
2025-05-20 13:35:00,79.67,79.72,79.65,79.7,11003.0,79.0451,79.0947,79.0253,79.0749,11003.0
2025-05-20 13:40:00,79.7,79.75,79.68,79.7,9840.0,79.0749,79.1245,79.055,79.0749,9840.0
2025-05-20 13:45:00,79.68,79.74,79.68,79.74,7767.0,79.055,79.1145,79.055,79.1145,7767.0
2025-05-20 13:50:00,79.72,79.83,79.71,79.83,8000.0,79.0947,79.2038,79.0848,79.2038,8000.0
2025-05-20 13:55:00,79.81,79.85,79.78,79.8,7391.0,79.184,79.2237,79.1542,79.1741,7391.0
2025-05-20 14:00:00,79.79,79.79,79.72,79.77,8772.0,79.1642,79.1642,79.0947,79.1443,8772.0
2025-05-20 14:05:00,79.78,79.81,79.73,79.73,14642.0,79.1542,79.184,79.1046,79.1046,14642.0
2025-05-20 14:10:00,79.76,79.8,79.74,79.78,9395.0,79.1344,79.1741,79.1145,79.1542,9395.0
2025-05-20 14:15:00,79.78,79.79,79.73,79.79,11425.0,79.1542,79.1642,79.1046,79.1642,11425.0
2025-05-20 14:20:00,79.76,79.78,79.66,79.72,10559.0,79.1344,79.1542,79.0352,79.0947,10559.0
2025-05-20 14:25:00,79.74,79.75,79.51,79.55,16618.0,79.1145,79.1245,78.8864,78.926,16618.0
2025-05-20 14:30:00,79.52,79.56,79.49,79.52,9417.0,78.8963,78.936,78.8665,78.8963,9417.0
2025-05-20 14:35:00,79.51,79.62,79.5,79.62,16780.0,78.8864,78.9955,78.8764,78.9955,16780.0
2025-05-20 14:40:00,79.59,79.61,79.52,79.55,17059.0,78.9657,78.9856,78.8963,78.926,17059.0
2025-05-20 14:45:00,79.55,79.6,79.53,79.59,8048.0,78.926,78.9756,78.9062,78.9657,8048.0
2025-05-20 14:50:00,79.57,79.62,79.51,79.53,10526.0,78.9459,78.9955,78.8864,78.9062,10526.0
2025-05-20 14:55:00,79.51,79.57,79.5,79.52,8931.0,78.8864,78.9459,78.8764,78.8963,8931.0
2025-05-20 15:00:00,79.51,79.51,79.41,79.43,13079.0,78.8864,78.8864,78.7871,78.807,13079.0
2025-05-20 15:05:00,79.42,79.55,79.4,79.55,14619.0,78.7971,78.926,78.7772,78.926,14619.0
2025-05-20 15:10:00,79.55,79.57,79.53,79.55,9476.0,78.926,78.9459,78.9062,78.926,9476.0
2025-05-20 15:15:00,79.55,79.65,79.52,79.63,12706.0,78.926,79.0253,78.8963,79.0054,12706.0
2025-05-20 15:20:00,79.63,79.63,79.54,79.56,13946.0,79.0054,79.0054,78.9161,78.936,13946.0
2025-05-20 15:25:00,79.55,79.55,79.47,79.48,16483.0,78.926,78.926,78.8467,78.8566,16483.0
2025-05-20 15:30:00,79.5,79.58,79.49,79.57,22035.0,78.8764,78.9558,78.8665,78.9459,22035.0
2025-05-20 15:35:00,79.57,79.6,79.48,79.53,25285.0,78.9459,78.9756,78.8566,78.9062,25285.0
2025-05-20 15:40:00,79.53,79.56,79.48,79.48,21029.0,78.9062,78.936,78.8566,78.8566,21029.0
2025-05-20 15:45:00,79.49,79.57,79.42,79.44,36062.0,78.8665,78.9459,78.7971,78.8169,36062.0
2025-05-20 15:50:00,79.42,79.49,79.39,79.44,50292.0,78.7971,78.8665,78.7673,78.8169,50292.0
2025-05-20 15:55:00,79.45,79.46,79.34,79.4,220543.0,78.8268,78.8367,78.7177,78.7772,220543.0
2025-05-21 09:30:00,78.99,79.35,78.81,78.86,33252.0,78.3704,78.7276,78.1918,78.2415,33252.0
2025-05-21 09:35:00,79.03,79.03,78.58,78.6,15711.0,78.4101,78.4101,77.9636,77.9835,15711.0
2025-05-21 09:40:00,78.67,78.8,78.55,78.6,11123.0,78.0529,78.1819,77.9339,77.9835,11123.0
2025-05-21 09:45:00,78.56,78.65,78.34,78.34,23369.0,77.9438,78.0331,77.7255,77.7255,23369.0
2025-05-21 09:50:00,78.37,78.5,78.32,78.49,12611.0,77.7553,77.8843,77.7057,77.8744,12611.0
2025-05-21 09:55:00,78.48,78.52,78.4,78.45,11935.0,77.8644,77.9041,77.7851,77.8347,11935.0
2025-05-21 10:00:00,78.42,78.52,78.39,78.41,17661.0,77.8049,77.9041,77.7751,77.795,17661.0
2025-05-21 10:05:00,78.41,78.49,78.33,78.33,24605.0,77.795,77.8744,77.7156,77.7156,24605.0
2025-05-21 10:10:00,78.31,78.41,78.26,78.34,20141.0,77.6958,77.795,77.6462,77.7255,20141.0
2025-05-21 10:15:00,78.35,78.6,78.35,78.59,17059.0,77.7355,77.9835,77.7355,77.9736,17059.0
2025-05-21 10:20:00,78.61,78.71,78.57,78.63,8014.0,77.9934,78.0926,77.9537,78.0133,8014.0
2025-05-21 10:25:00,78.66,78.7,78.41,78.42,10726.0,78.043,78.0827,77.795,77.8049,10726.0
2025-05-21 10:30:00,78.42,78.44,78.31,78.34,7992.0,77.8049,77.8247,77.6958,77.7255,7992.0
2025-05-21 10:35:00,78.34,78.46,78.32,78.41,6718.0,77.7255,77.8446,77.7057,77.795,6718.0
2025-05-21 10:40:00,78.4,78.44,78.26,78.27,6076.0,77.7851,77.8247,77.6462,77.6561,6076.0
2025-05-21 10:45:00,78.27,78.27,78.11,78.14,19829.0,77.6561,77.6561,77.4973,77.5271,19829.0
2025-05-21 10:50:00,78.14,78.15,77.97,78.07,23689.0,77.5271,77.537,77.3584,77.4576,23689.0
2025-05-21 10:55:00,78.07,78.27,78.07,78.11,338411.0,77.4576,77.6561,77.4576,77.4973,338411.0
2025-05-21 11:00:00,78.11,78.36,78.11,78.28,19671.0,77.4973,77.7454,77.4973,77.666,19671.0
2025-05-21 11:05:00,78.3,78.55,78.28,78.52,25852.0,77.6858,77.9339,77.666,77.9041,25852.0
2025-05-21 11:10:00,78.52,78.59,78.46,78.56,18182.0,77.9041,77.9736,77.8446,77.9438,18182.0
2025-05-21 11:15:00,78.56,78.6,78.49,78.49,19880.0,77.9438,77.9835,77.8744,77.8744,19880.0
2025-05-21 11:20:00,78.52,78.56,78.45,78.46,12746.0,77.9041,77.9438,77.8347,77.8446,12746.0
2025-05-21 11:25:00,78.47,78.47,78.33,78.33,14039.0,77.8545,77.8545,77.7156,77.7156,14039.0
2025-05-21 11:30:00,78.34,78.36,78.18,78.18,10641.0,77.7255,77.7454,77.5668,77.5668,10641.0
2025-05-21 11:35:00,78.18,78.3,78.14,78.28,22609.0,77.5668,77.6858,77.5271,77.666,22609.0
2025-05-21 11:40:00,78.28,78.33,78.23,78.29,18773.0,77.666,77.7156,77.6164,77.6759,18773.0
2025-05-21 11:45:00,78.29,78.3,78.2,78.26,10374.0,77.6759,77.6858,77.5866,77.6462,10374.0
2025-05-21 11:50:00,78.24,78.35,78.23,78.34,8586.0,77.6263,77.7355,77.6164,77.7255,8586.0
2025-05-21 11:55:00,78.31,78.35,78.24,78.25,11705.0,77.6958,77.7355,77.6263,77.6362,11705.0
2025-05-21 12:00:00,78.25,78.26,78.17,78.23,17680.0,77.6362,77.6462,77.5569,77.6164,17680.0
2025-05-21 12:05:00,78.21,78.22,78.16,78.2,11329.0,77.5966,77.6065,77.5469,77.5866,11329.0
2025-05-21 12:10:00,78.19,78.2,78.11,78.17,17722.0,77.5767,77.5866,77.4973,77.5569,17722.0
2025-05-21 12:15:00,78.19,78.38,78.16,78.37,14804.0,77.5767,77.7652,77.5469,77.7553,14804.0
2025-05-21 12:20:00,78.35,78.37,78.3,78.35,15461.0,77.7355,77.7553,77.6858,77.7355,15461.0
2025-05-21 12:25:00,78.33,78.42,78.33,78.41,12025.0,77.7156,77.8049,77.7156,77.795,12025.0
2025-05-21 12:30:00,78.41,78.52,78.41,78.5,20658.0,77.795,77.9041,77.795,77.8843,20658.0
2025-05-21 12:35:00,78.5,78.52,78.47,78.5,24683.0,77.8843,77.9041,77.8545,77.8843,24683.0
2025-05-21 12:40:00,78.51,78.59,78.46,78.5,26523.0,77.8942,77.9736,77.8446,77.8843,26523.0
2025-05-21 12:45:00,78.5,78.64,78.49,78.63,6820.0,77.8843,78.0232,77.8744,78.0133,6820.0
2025-05-21 12:50:00,78.62,78.7,78.59,78.67,10298.0,78.0033,78.0827,77.9736,78.0529,10298.0
2025-05-21 12:55:00,78.67,78.68,78.55,78.55,6509.0,78.0529,78.0629,77.9339,77.9339,6509.0
2025-05-21 13:00:00,78.56,78.68,78.56,78.64,9545.0,77.9438,78.0629,77.9438,78.0232,9545.0
2025-05-21 13:05:00,78.64,78.68,78.51,78.53,10932.0,78.0232,78.0629,77.8942,77.914,10932.0
2025-05-21 13:10:00,78.5,78.67,78.5,78.63,28221.0,77.8843,78.0529,77.8843,78.0133,28221.0
2025-05-21 13:15:00,78.64,78.66,78.55,78.65,64743.0,78.0232,78.043,77.9339,78.0331,64743.0
2025-05-21 13:20:00,78.63,78.63,78.36,78.4,9670.0,78.0133,78.0133,77.7454,77.7851,9670.0
2025-05-21 13:25:00,78.4,78.46,78.33,78.42,13883.0,77.7851,77.8446,77.7156,77.8049,13883.0
2025-05-21 13:30:00,78.38,78.6,78.33,78.5,121993.0,77.7652,77.9835,77.7156,77.8843,121993.0
2025-05-21 13:35:00,78.48,78.73,78.47,78.66,12859.0,77.8644,78.1125,77.8545,78.043,12859.0
2025-05-21 13:40:00,78.64,78.67,78.5,78.51,12559.0,78.0232,78.0529,77.8843,77.8942,12559.0
2025-05-21 13:45:00,78.51,78.52,78.4,78.4,20803.0,77.8942,77.9041,77.7851,77.7851,20803.0
2025-05-21 13:50:00,78.4,78.48,78.35,78.43,14576.0,77.7851,77.8644,77.7355,77.8148,14576.0
2025-05-21 13:55:00,78.4,78.47,78.32,78.35,18199.0,77.7851,77.8545,77.7057,77.7355,18199.0
2025-05-21 14:00:00,78.35,78.35,78.19,78.23,9766.0,77.7355,77.7355,77.5767,77.6164,9766.0
2025-05-21 14:05:00,78.22,78.3,78.19,78.24,115591.0,77.6065,77.6858,77.5767,77.6263,115591.0
2025-05-21 14:10:00,78.25,78.37,78.17,78.33,121265.0,77.6362,77.7553,77.5569,77.7156,121265.0
2025-05-21 14:15:00,78.32,78.38,78.21,78.21,15859.0,77.7057,77.7652,77.5966,77.5966,15859.0
2025-05-21 14:20:00,78.21,78.21,78.08,78.11,5549.0,77.5966,77.5966,77.4676,77.4973,5549.0
2025-05-21 14:25:00,78.14,78.19,78.09,78.13,8945.0,77.5271,77.5767,77.4775,77.5172,8945.0
2025-05-21 14:30:00,78.13,78.15,78.09,78.09,9174.0,77.5172,77.537,77.4775,77.4775,9174.0
2025-05-21 14:35:00,78.1,78.13,77.91,77.98,10228.0,77.4874,77.5172,77.2989,77.3684,10228.0
2025-05-21 14:40:00,78.0,78.0,77.92,77.92,10754.0,77.3882,77.3882,77.3088,77.3088,10754.0
2025-05-21 14:45:00,77.92,77.94,77.77,77.77,9988.0,77.3088,77.3287,77.16,77.16,9988.0
2025-05-21 14:50:00,77.77,77.81,77.74,77.79,19325.0,77.16,77.1997,77.1302,77.1798,19325.0
2025-05-21 14:55:00,77.78,77.8,77.74,77.79,21901.0,77.1699,77.1898,77.1302,77.1798,21901.0
2025-05-21 15:00:00,77.78,77.88,77.76,77.87,13184.0,77.1699,77.2691,77.1501,77.2592,13184.0
2025-05-21 15:05:00,77.85,77.9,77.76,77.76,16925.0,77.2394,77.289,77.1501,77.1501,16925.0
2025-05-21 15:10:00,77.77,77.9,77.75,77.88,15536.0,77.16,77.289,77.1402,77.2691,15536.0
2025-05-21 15:15:00,77.85,77.89,77.77,77.83,15590.0,77.2394,77.2791,77.16,77.2195,15590.0
2025-05-21 15:20:00,77.84,77.84,77.76,77.8,17455.0,77.2295,77.2295,77.1501,77.1898,17455.0
2025-05-21 15:25:00,77.79,77.85,77.78,77.8,17831.0,77.1798,77.2394,77.1699,77.1898,17831.0
2025-05-21 15:30:00,77.81,77.96,77.8,77.93,18545.0,77.1997,77.3485,77.1898,77.3187,18545.0
2025-05-21 15:35:00,77.93,78.03,77.88,78.03,19941.0,77.3187,77.418,77.2691,77.418,19941.0
2025-05-21 15:40:00,78.03,78.11,77.99,78.1,32628.0,77.418,77.4973,77.3783,77.4874,32628.0
2025-05-21 15:45:00,78.09,78.16,77.97,78.01,42505.0,77.4775,77.5469,77.3584,77.3981,42505.0
2025-05-21 15:50:00,78.02,78.03,77.88,77.91,66869.0,77.408,77.418,77.2691,77.2989,66869.0
2025-05-21 15:55:00,77.93,77.97,77.86,77.88,198554.0,77.3187,77.3584,77.2493,77.2691,198554.0
2025-05-22 09:30:00,77.56,78.0,77.25,77.88,87265.0,76.9516,77.3882,76.6441,77.2691,87265.0
2025-05-22 09:35:00,77.88,78.05,77.65,77.66,13609.0,77.2691,77.4378,77.0409,77.0509,13609.0
2025-05-22 09:40:00,77.69,77.7,77.59,77.66,2388.0,77.0806,77.0906,76.9814,77.0509,2388.0
2025-05-22 09:45:00,77.61,77.67,77.4,77.42,15661.0,77.0013,77.0608,76.7929,76.8127,15661.0
2025-05-22 09:50:00,77.42,77.43,77.26,77.29,13421.0,76.8127,76.8227,76.654,76.6838,13421.0
2025-05-22 09:55:00,77.3,77.32,77.16,77.29,8224.0,76.6937,76.7135,76.5548,76.6838,8224.0
2025-05-22 10:00:00,77.32,77.36,77.22,77.31,16503.0,76.7135,76.7532,76.6143,76.7036,16503.0
2025-05-22 10:05:00,77.3,77.3,77.1,77.12,7675.0,76.6937,76.6937,76.4953,76.5151,7675.0
2025-05-22 10:10:00,77.11,77.2,77.09,77.15,11258.0,76.5052,76.5945,76.4853,76.5449,11258.0
2025-05-22 10:15:00,77.18,77.23,77.08,77.16,14155.0,76.5746,76.6242,76.4754,76.5548,14155.0
2025-05-22 10:20:00,77.16,77.16,76.97,76.99,8968.0,76.5548,76.5548,76.3663,76.3861,8968.0
2025-05-22 10:25:00,76.99,77.18,76.97,76.98,37415.0,76.3861,76.5746,76.3663,76.3762,37415.0
2025-05-22 10:30:00,76.98,77.05,76.94,76.94,8534.0,76.3762,76.4456,76.3365,76.3365,8534.0
2025-05-22 10:35:00,76.93,76.94,76.74,76.78,8038.0,76.3266,76.3365,76.1381,76.1778,8038.0
2025-05-22 10:40:00,76.81,77.07,76.81,77.01,8292.0,76.2075,76.4655,76.2075,76.406,8292.0
2025-05-22 10:45:00,77.03,77.08,77.0,77.04,6307.0,76.4258,76.4754,76.396,76.4357,6307.0
2025-05-22 10:50:00,77.06,77.22,77.06,77.22,8091.0,76.4556,76.6143,76.4556,76.6143,8091.0
2025-05-22 10:55:00,77.19,77.25,77.11,77.23,8261.0,76.5846,76.6441,76.5052,76.6242,8261.0
2025-05-22 11:00:00,77.24,77.31,77.23,77.25,15358.0,76.6342,76.7036,76.6242,76.6441,15358.0
2025-05-22 11:05:00,77.23,77.26,77.1,77.22,24310.0,76.6242,76.654,76.4953,76.6143,24310.0
2025-05-22 11:10:00,77.24,77.3,77.19,77.23,18514.0,76.6342,76.6937,76.5846,76.6242,18514.0
2025-05-22 11:15:00,77.23,77.32,77.21,77.32,26147.0,76.6242,76.7135,76.6044,76.7135,26147.0
2025-05-22 11:20:00,77.34,77.37,77.3,77.35,12201.0,76.7334,76.7631,76.6937,76.7433,12201.0
2025-05-22 11:25:00,77.33,77.52,77.31,77.45,66754.0,76.7235,76.912,76.7036,76.8425,66754.0
2025-05-22 11:30:00,77.43,77.51,77.4,77.48,20143.0,76.8227,76.902,76.7929,76.8723,20143.0
2025-05-22 11:35:00,77.46,77.65,77.45,77.62,109949.0,76.8524,77.0409,76.8425,77.0112,109949.0
2025-05-22 11:40:00,77.62,77.67,77.58,77.58,11314.0,77.0112,77.0608,76.9715,76.9715,11314.0
2025-05-22 11:45:00,77.59,77.68,77.58,77.66,36605.0,76.9814,77.0707,76.9715,77.0509,36605.0
2025-05-22 11:50:00,77.67,77.79,77.67,77.71,8058.0,77.0608,77.1798,77.0608,77.1005,8058.0
2025-05-22 11:55:00,77.71,77.72,77.54,77.58,5671.0,77.1005,77.1104,76.9318,76.9715,5671.0
2025-05-22 12:00:00,77.57,77.61,77.52,77.52,7065.0,76.9616,77.0013,76.912,76.912,7065.0
2025-05-22 12:05:00,77.53,77.54,77.46,77.51,35112.0,76.9219,76.9318,76.8524,76.902,35112.0
2025-05-22 12:10:00,77.52,77.59,77.5,77.59,15857.0,76.912,76.9814,76.8921,76.9814,15857.0
2025-05-22 12:15:00,77.59,77.62,77.55,77.56,12854.0,76.9814,77.0112,76.9417,76.9516,12854.0
2025-05-22 12:20:00,77.56,77.57,77.49,77.49,7691.0,76.9516,76.9616,76.8822,76.8822,7691.0
2025-05-22 12:25:00,77.49,77.51,77.44,77.46,9436.0,76.8822,76.902,76.8326,76.8524,9436.0
2025-05-22 12:30:00,77.48,77.51,77.41,77.51,7367.0,76.8723,76.902,76.8028,76.902,7367.0
2025-05-22 12:35:00,77.49,77.51,77.42,77.45,24927.0,76.8822,76.902,76.8127,76.8425,24927.0
2025-05-22 12:40:00,77.45,77.51,77.44,77.47,8874.0,76.8425,76.902,76.8326,76.8624,8874.0
2025-05-22 12:45:00,77.49,77.51,77.4,77.41,8678.0,76.8822,76.902,76.7929,76.8028,8678.0
2025-05-22 12:50:00,77.41,77.42,77.33,77.36,10313.0,76.8028,76.8127,76.7235,76.7532,10313.0
2025-05-22 12:55:00,77.35,77.35,77.29,77.31,6004.0,76.7433,76.7433,76.6838,76.7036,6004.0
2025-05-22 13:00:00,77.3,77.31,77.22,77.27,5531.0,76.6937,76.7036,76.6143,76.6639,5531.0
2025-05-22 13:05:00,77.27,77.36,77.24,77.31,9293.0,76.6639,76.7532,76.6342,76.7036,9293.0
2025-05-22 13:10:00,77.32,77.43,77.32,77.38,8655.0,76.7135,76.8227,76.7135,76.7731,8655.0
2025-05-22 13:15:00,77.39,77.53,77.37,77.52,13925.0,76.783,76.9219,76.7631,76.912,13925.0
2025-05-22 13:20:00,77.52,77.65,77.51,77.6,22058.0,76.912,77.0409,76.902,76.9913,22058.0
2025-05-22 13:25:00,77.63,77.67,77.55,77.63,113204.0,77.0211,77.0608,76.9417,77.0211,113204.0
2025-05-22 13:30:00,77.64,77.66,77.53,77.66,12919.0,77.031,77.0509,76.9219,77.0509,12919.0
2025-05-22 13:35:00,77.66,77.7,77.62,77.7,35284.0,77.0509,77.0906,77.0112,77.0906,35284.0
2025-05-22 13:40:00,77.71,77.79,77.65,77.78,12607.0,77.1005,77.1798,77.0409,77.1699,12607.0
2025-05-22 13:45:00,77.78,77.81,77.73,77.77,11829.0,77.1699,77.1997,77.1203,77.16,11829.0
2025-05-22 13:50:00,77.77,77.8,77.73,77.76,8587.0,77.16,77.1898,77.1203,77.1501,8587.0
2025-05-22 13:55:00,77.77,77.83,77.71,77.73,12012.0,77.16,77.2195,77.1005,77.1203,12012.0
2025-05-22 14:00:00,77.73,77.86,77.72,77.84,8975.0,77.1203,77.2493,77.1104,77.2295,8975.0
2025-05-22 14:05:00,77.82,77.83,77.77,77.8,11939.0,77.2096,77.2195,77.16,77.1898,11939.0
2025-05-22 14:10:00,77.8,77.84,77.77,77.83,11764.0,77.1898,77.2295,77.16,77.2195,11764.0
2025-05-22 14:15:00,77.83,77.83,77.75,77.77,44826.0,77.2195,77.2195,77.1402,77.16,44826.0
2025-05-22 14:20:00,77.78,77.8,77.71,77.75,13899.0,77.1699,77.1898,77.1005,77.1402,13899.0
2025-05-22 14:25:00,77.77,77.86,77.76,77.78,26718.0,77.16,77.2493,77.1501,77.1699,26718.0
2025-05-22 14:30:00,77.79,77.87,77.75,77.79,16278.0,77.1798,77.2592,77.1402,77.1798,16278.0
2025-05-22 14:35:00,77.8,77.8,77.74,77.75,6273.0,77.1898,77.1898,77.1302,77.1402,6273.0
2025-05-22 14:40:00,77.77,77.77,77.69,77.71,11451.0,77.16,77.16,77.0806,77.1005,11451.0
2025-05-22 14:45:00,77.71,77.72,77.65,77.67,22148.0,77.1005,77.1104,77.0409,77.0608,22148.0
2025-05-22 14:50:00,77.67,77.73,77.63,77.67,15988.0,77.0608,77.1203,77.0211,77.0608,15988.0
2025-05-22 14:55:00,77.67,77.79,77.65,77.79,38735.0,77.0608,77.1798,77.0409,77.1798,38735.0
2025-05-22 15:00:00,77.79,77.82,77.73,77.75,27936.0,77.1798,77.2096,77.1203,77.1402,27936.0
2025-05-22 15:05:00,77.73,77.75,77.65,77.67,20466.0,77.1203,77.1402,77.0409,77.0608,20466.0
2025-05-22 15:10:00,77.67,77.81,77.65,77.75,37062.0,77.0608,77.1997,77.0409,77.1402,37062.0
2025-05-22 15:15:00,77.75,77.79,77.73,77.77,19848.0,77.1402,77.1798,77.1203,77.16,19848.0
2025-05-22 15:20:00,77.77,77.81,77.73,77.73,21714.0,77.16,77.1997,77.1203,77.1203,21714.0
2025-05-22 15:25:00,77.76,77.85,77.74,77.76,51683.0,77.1501,77.2394,77.1302,77.1501,51683.0
2025-05-22 15:30:00,77.77,77.77,77.6,77.61,33606.0,77.16,77.16,76.9913,77.0013,33606.0
2025-05-22 15:35:00,77.62,77.62,77.53,77.58,38949.0,77.0112,77.0112,76.9219,76.9715,38949.0
2025-05-22 15:40:00,77.58,77.62,77.55,77.58,34198.0,76.9715,77.0112,76.9417,76.9715,34198.0
2025-05-22 15:45:00,77.58,77.59,77.5,77.52,90163.0,76.9715,76.9814,76.8921,76.912,90163.0
2025-05-22 15:50:00,77.53,77.55,77.42,77.43,79386.0,76.9219,76.9417,76.8127,76.8227,79386.0
2025-05-22 15:55:00,77.43,77.43,77.3,77.39,197002.0,76.8227,76.8227,76.6937,76.783,197002.0
2025-05-23 09:30:00,77.78,78.25,77.44,77.64,133914.0,77.1699,77.6362,76.8326,77.031,133914.0
2025-05-23 09:35:00,77.59,77.69,77.37,77.37,13436.0,76.9814,77.0806,76.7631,76.7631,13436.0
2025-05-23 09:40:00,77.36,77.57,77.34,77.42,8843.0,76.7532,76.9616,76.7334,76.8127,8843.0
2025-05-23 09:45:00,77.47,77.57,77.28,77.54,12959.0,76.8624,76.9616,76.6738,76.9318,12959.0
2025-05-23 09:50:00,77.56,77.62,77.49,77.51,8662.0,76.9516,77.0112,76.8822,76.902,8662.0
2025-05-23 09:55:00,77.51,77.54,77.3,77.41,11137.0,76.902,76.9318,76.6937,76.8028,11137.0
2025-05-23 10:00:00,77.4,77.56,77.35,77.53,7931.0,76.7929,76.9516,76.7433,76.9219,7931.0
2025-05-23 10:05:00,77.53,77.58,77.35,77.35,7806.0,76.9219,76.9715,76.7433,76.7433,7806.0
2025-05-23 10:10:00,77.37,77.47,77.26,77.29,9385.0,76.7631,76.8624,76.654,76.6838,9385.0
2025-05-23 10:15:00,77.33,77.36,77.27,77.29,5110.0,76.7235,76.7532,76.6639,76.6838,5110.0
2025-05-23 10:20:00,77.29,77.5,77.29,77.5,9606.0,76.6838,76.8921,76.6838,76.8921,9606.0
2025-05-23 10:25:00,77.49,77.54,77.4,77.42,6129.0,76.8822,76.9318,76.7929,76.8127,6129.0
2025-05-23 10:30:00,77.42,77.51,77.37,77.51,4579.0,76.8127,76.902,76.7631,76.902,4579.0
2025-05-23 10:35:00,77.5,77.5,77.22,77.35,15962.0,76.8921,76.8921,76.6143,76.7433,15962.0
2025-05-23 10:40:00,77.36,77.51,77.36,77.51,10640.0,76.7532,76.902,76.7532,76.902,10640.0
2025-05-23 10:45:00,77.52,77.53,77.44,77.45,13616.0,76.912,76.9219,76.8326,76.8425,13616.0
2025-05-23 10:50:00,77.43,77.46,77.34,77.41,4922.0,76.8227,76.8524,76.7334,76.8028,4922.0
2025-05-23 10:55:00,77.39,77.55,77.37,77.55,8983.0,76.783,76.9417,76.7631,76.9417,8983.0
2025-05-23 11:00:00,77.55,77.61,77.47,77.6,3875.0,76.9417,77.0013,76.8624,76.9913,3875.0
2025-05-23 11:05:00,77.59,77.79,77.52,77.73,7219.0,76.9814,77.1798,76.912,77.1203,7219.0
2025-05-23 11:10:00,77.76,77.79,77.7,77.77,7146.0,77.1501,77.1798,77.0906,77.16,7146.0
2025-05-23 11:15:00,77.79,77.93,77.78,77.93,6226.0,77.1798,77.3187,77.1699,77.3187,6226.0
2025-05-23 11:20:00,77.9,78.01,77.9,77.95,8013.0,77.289,77.3981,77.289,77.3386,8013.0
2025-05-23 11:25:00,77.97,77.98,77.91,77.98,10560.0,77.3584,77.3684,77.2989,77.3684,10560.0
2025-05-23 11:30:00,77.97,78.07,77.95,78.07,6188.0,77.3584,77.4576,77.3386,77.4576,6188.0
2025-05-23 11:35:00,78.08,78.14,78.04,78.1,12620.0,77.4676,77.5271,77.4279,77.4874,12620.0
2025-05-23 11:40:00,78.06,78.17,78.05,78.12,13507.0,77.4477,77.5569,77.4378,77.5073,13507.0
2025-05-23 11:45:00,78.15,78.22,78.15,78.21,7580.0,77.537,77.6065,77.537,77.5966,7580.0
2025-05-23 11:50:00,78.19,78.2,78.04,78.11,8269.0,77.5767,77.5866,77.4279,77.4973,8269.0
2025-05-23 11:55:00,78.09,78.11,78.05,78.09,5110.0,77.4775,77.4973,77.4378,77.4775,5110.0
2025-05-23 12:00:00,78.09,78.12,78.03,78.05,7343.0,77.4775,77.5073,77.418,77.4378,7343.0
2025-05-23 12:05:00,78.05,78.09,77.98,78.02,6790.0,77.4378,77.4775,77.3684,77.408,6790.0
2025-05-23 12:10:00,78.01,78.07,78.0,78.06,3225.0,77.3981,77.4576,77.3882,77.4477,3225.0
2025-05-23 12:15:00,78.06,78.1,78.0,78.02,6018.0,77.4477,77.4874,77.3882,77.408,6018.0
2025-05-23 12:20:00,78.02,78.17,78.01,78.17,8410.0,77.408,77.5569,77.3981,77.5569,8410.0
2025-05-23 12:25:00,78.17,78.22,78.15,78.17,7441.0,77.5569,77.6065,77.537,77.5569,7441.0
2025-05-23 12:30:00,78.2,78.2,78.11,78.13,5772.0,77.5866,77.5866,77.4973,77.5172,5772.0
2025-05-23 12:35:00,78.14,78.32,78.14,78.29,8911.0,77.5271,77.7057,77.5271,77.6759,8911.0
2025-05-23 12:40:00,78.3,78.3,78.24,78.26,4697.0,77.6858,77.6858,77.6263,77.6462,4697.0
2025-05-23 12:45:00,78.26,78.34,78.25,78.34,6441.0,77.6462,77.7255,77.6362,77.7255,6441.0
2025-05-23 12:50:00,78.33,78.38,78.3,78.38,5399.0,77.7156,77.7652,77.6858,77.7652,5399.0
2025-05-23 12:55:00,78.36,78.38,78.27,78.29,18706.0,77.7454,77.7652,77.6561,77.6759,18706.0
2025-05-23 13:00:00,78.3,78.38,78.26,78.37,6781.0,77.6858,77.7652,77.6462,77.7553,6781.0
2025-05-23 13:05:00,78.35,78.4,78.3,78.31,12813.0,77.7355,77.7851,77.6858,77.6958,12813.0
2025-05-23 13:10:00,78.31,78.46,78.3,78.46,9287.0,77.6958,77.8446,77.6858,77.8446,9287.0
2025-05-23 13:15:00,78.46,78.59,78.4,78.57,23039.0,77.8446,77.9736,77.7851,77.9537,23039.0
2025-05-23 13:20:00,78.57,78.72,78.57,78.64,34990.0,77.9537,78.1025,77.9537,78.0232,34990.0
2025-05-23 13:25:00,78.63,78.75,78.61,78.7,30215.0,78.0133,78.1323,77.9934,78.0827,30215.0
2025-05-23 13:30:00,78.7,78.9,78.69,78.85,49894.0,78.0827,78.2811,78.0728,78.2315,49894.0
2025-05-23 13:35:00,78.82,78.89,78.76,78.8,26608.0,78.2018,78.2712,78.1422,78.1819,26608.0
2025-05-23 13:40:00,78.79,78.82,78.75,78.8,6798.0,78.172,78.2018,78.1323,78.1819,6798.0
2025-05-23 13:45:00,78.79,78.86,78.77,78.83,7176.0,78.172,78.2415,78.1522,78.2117,7176.0
2025-05-23 13:50:00,78.84,78.89,78.81,78.83,7249.0,78.2216,78.2712,78.1918,78.2117,7249.0
2025-05-23 13:55:00,78.83,78.84,78.72,78.73,6115.0,78.2117,78.2216,78.1025,78.1125,6115.0
2025-05-23 14:00:00,78.71,78.86,78.71,78.86,8288.0,78.0926,78.2415,78.0926,78.2415,8288.0
2025-05-23 14:05:00,78.88,78.91,78.84,78.91,8971.0,78.2613,78.2911,78.2216,78.2911,8971.0
2025-05-23 14:10:00,78.9,78.91,78.83,78.91,7016.0,78.2811,78.2911,78.2117,78.2911,7016.0
2025-05-23 14:15:00,78.91,78.96,78.82,78.82,6418.0,78.2911,78.3407,78.2018,78.2018,6418.0
2025-05-23 14:20:00,78.81,78.83,78.76,78.82,7000.0,78.1918,78.2117,78.1422,78.2018,7000.0
2025-05-23 14:25:00,78.81,78.92,78.8,78.86,6883.0,78.1918,78.301,78.1819,78.2415,6883.0
2025-05-23 14:30:00,78.9,78.98,78.9,78.91,10321.0,78.2811,78.3605,78.2811,78.2911,10321.0
2025-05-23 14:35:00,78.92,79.04,78.92,78.95,9149.0,78.301,78.42,78.301,78.3307,9149.0
2025-05-23 14:40:00,78.94,79.0,78.94,78.94,6936.0,78.3208,78.3804,78.3208,78.3208,6936.0
2025-05-23 14:45:00,78.98,79.04,78.96,79.0,8856.0,78.3605,78.42,78.3407,78.3804,8856.0
2025-05-23 14:50:00,79.02,79.06,78.99,79.0,8892.0,78.4002,78.4399,78.3704,78.3804,8892.0
2025-05-23 14:55:00,79.0,79.02,78.94,78.95,8552.0,78.3804,78.4002,78.3208,78.3307,8552.0
2025-05-23 15:00:00,78.95,79.05,78.92,79.03,13242.0,78.3307,78.43,78.301,78.4101,13242.0
2025-05-23 15:05:00,79.02,79.11,79.01,79.07,27894.0,78.4002,78.4895,78.3903,78.4498,27894.0
2025-05-23 15:10:00,79.07,79.11,79.04,79.08,14647.0,78.4498,78.4895,78.42,78.4597,14647.0
2025-05-23 15:15:00,79.07,79.08,78.98,79.01,11873.0,78.4498,78.4597,78.3605,78.3903,11873.0
2025-05-23 15:20:00,79.0,79.0,78.87,78.92,16197.0,78.3804,78.3804,78.2514,78.301,16197.0
2025-05-23 15:25:00,78.92,79.0,78.89,78.9,19054.0,78.301,78.3804,78.2712,78.2811,19054.0
2025-05-23 15:30:00,78.92,78.92,78.86,78.9,11880.0,78.301,78.301,78.2415,78.2811,11880.0
2025-05-23 15:35:00,78.89,78.98,78.83,78.95,13933.0,78.2712,78.3605,78.2117,78.3307,13933.0
2025-05-23 15:40:00,78.95,79.03,78.95,79.01,26579.0,78.3307,78.4101,78.3307,78.3903,26579.0
2025-05-23 15:45:00,79.03,79.05,78.95,78.97,36926.0,78.4101,78.43,78.3307,78.3506,36926.0
2025-05-23 15:50:00,78.97,78.98,78.85,78.93,35609.0,78.3506,78.3605,78.2315,78.3109,35609.0
2025-05-23 15:55:00,78.93,79.06,78.81,78.99,232801.0,78.3109,78.4399,78.1918,78.3704,232801.0
2025-05-27 09:30:00,79.72,79.81,79.01,79.05,119725.0,79.0947,79.184,78.3903,78.43,119725.0
2025-05-27 09:35:00,79.06,79.31,79.05,79.3,16775.0,78.4399,78.6879,78.43,78.678,16775.0
2025-05-27 09:40:00,79.29,79.5,79.25,79.27,56673.0,78.6681,78.8764,78.6284,78.6482,56673.0
2025-05-27 09:45:00,79.32,79.53,79.3,79.47,5723.0,78.6978,78.9062,78.678,78.8467,5723.0
2025-05-27 09:50:00,79.5,79.53,79.43,79.46,4759.0,78.8764,78.9062,78.807,78.8367,4759.0
2025-05-27 09:55:00,79.44,79.5,79.41,79.46,6150.0,78.8169,78.8764,78.7871,78.8367,6150.0
2025-05-27 10:00:00,79.46,79.5,79.4,79.48,12805.0,78.8367,78.8764,78.7772,78.8566,12805.0
2025-05-27 10:05:00,79.46,79.61,79.41,79.41,18678.0,78.8367,78.9856,78.7871,78.7871,18678.0
2025-05-27 10:10:00,79.43,79.43,79.21,79.26,20040.0,78.807,78.807,78.5887,78.6383,20040.0
2025-05-27 10:15:00,79.27,79.28,79.12,79.17,17911.0,78.6482,78.6582,78.4994,78.549,17911.0
2025-05-27 10:20:00,79.17,79.36,79.16,79.33,35881.0,78.549,78.7375,78.5391,78.7078,35881.0
2025-05-27 10:25:00,79.33,79.38,79.24,79.26,28080.0,78.7078,78.7574,78.6185,78.6383,28080.0
2025-05-27 10:30:00,79.26,79.35,79.2,79.3,10644.0,78.6383,78.7276,78.5788,78.678,10644.0
2025-05-27 10:35:00,79.3,79.31,79.12,79.22,13784.0,78.678,78.6879,78.4994,78.5986,13784.0
2025-05-27 10:40:00,79.24,79.26,79.19,79.24,25591.0,78.6185,78.6383,78.5689,78.6185,25591.0
2025-05-27 10:45:00,79.24,79.35,79.24,79.34,34399.0,78.6185,78.7276,78.6185,78.7177,34399.0
2025-05-27 10:50:00,79.32,79.49,79.29,79.48,53575.0,78.6978,78.8665,78.6681,78.8566,53575.0
2025-05-27 10:55:00,79.48,79.68,79.48,79.55,21974.0,78.8566,79.055,78.8566,78.926,21974.0
2025-05-27 11:00:00,79.53,79.56,79.47,79.56,7218.0,78.9062,78.936,78.8467,78.936,7218.0
2025-05-27 11:05:00,79.58,79.61,79.52,79.57,8602.0,78.9558,78.9856,78.8963,78.9459,8602.0
2025-05-27 11:10:00,79.6,79.68,79.56,79.58,13948.0,78.9756,79.055,78.936,78.9558,13948.0
2025-05-27 11:15:00,79.58,79.65,79.55,79.65,7390.0,78.9558,79.0253,78.926,79.0253,7390.0
2025-05-27 11:20:00,79.65,79.68,79.55,79.59,10534.0,79.0253,79.055,78.926,78.9657,10534.0
2025-05-27 11:25:00,79.59,79.7,79.55,79.65,25634.0,78.9657,79.0749,78.926,79.0253,25634.0
2025-05-27 11:30:00,79.65,79.7,79.53,79.54,7164.0,79.0253,79.0749,78.9062,78.9161,7164.0
2025-05-27 11:35:00,79.52,79.64,79.51,79.61,5563.0,78.8963,79.0153,78.8864,78.9856,5563.0
2025-05-27 11:40:00,79.59,79.66,79.55,79.66,5579.0,78.9657,79.0352,78.926,79.0352,5579.0
2025-05-27 11:45:00,79.66,79.66,79.53,79.54,10591.0,79.0352,79.0352,78.9062,78.9161,10591.0
2025-05-27 11:50:00,79.51,79.55,79.45,79.53,7103.0,78.8864,78.926,78.8268,78.9062,7103.0
2025-05-27 11:55:00,79.53,79.57,79.45,79.45,13020.0,78.9062,78.9459,78.8268,78.8268,13020.0
2025-05-27 12:00:00,79.45,79.59,79.43,79.58,6665.0,78.8268,78.9657,78.807,78.9558,6665.0
2025-05-27 12:05:00,79.57,79.62,79.56,79.57,5032.0,78.9459,78.9955,78.936,78.9459,5032.0
2025-05-27 12:10:00,79.55,79.57,79.5,79.5,5182.0,78.926,78.9459,78.8764,78.8764,5182.0
2025-05-27 12:15:00,79.49,79.51,79.42,79.45,5516.0,78.8665,78.8864,78.7971,78.8268,5516.0
2025-05-27 12:20:00,79.43,79.51,79.43,79.51,5921.0,78.807,78.8864,78.807,78.8864,5921.0
2025-05-27 12:25:00,79.52,79.52,79.44,79.49,7249.0,78.8963,78.8963,78.8169,78.8665,7249.0
2025-05-27 12:30:00,79.46,79.47,79.4,79.42,5679.0,78.8367,78.8467,78.7772,78.7971,5679.0
2025-05-27 12:35:00,79.42,79.54,79.42,79.53,8936.0,78.7971,78.9161,78.7971,78.9062,8936.0
2025-05-27 12:40:00,79.53,79.59,79.52,79.54,6386.0,78.9062,78.9657,78.8963,78.9161,6386.0
2025-05-27 12:45:00,79.54,79.57,79.45,79.46,6101.0,78.9161,78.9459,78.8268,78.8367,6101.0
2025-05-27 12:50:00,79.47,79.49,79.44,79.45,3979.0,78.8467,78.8665,78.8169,78.8268,3979.0
2025-05-27 12:55:00,79.44,79.47,79.42,79.46,3171.0,78.8169,78.8467,78.7971,78.8367,3171.0
2025-05-27 13:00:00,79.44,79.52,79.43,79.5,18989.0,78.8169,78.8963,78.807,78.8764,18989.0
2025-05-27 13:05:00,79.48,79.5,79.4,79.44,15181.0,78.8566,78.8764,78.7772,78.8169,15181.0
2025-05-27 13:10:00,79.44,79.44,79.36,79.41,5470.0,78.8169,78.8169,78.7375,78.7871,5470.0
2025-05-27 13:15:00,79.41,79.43,79.35,79.37,17107.0,78.7871,78.807,78.7276,78.7475,17107.0
2025-05-27 13:20:00,79.38,79.38,79.33,79.35,3638.0,78.7574,78.7574,78.7078,78.7276,3638.0
2025-05-27 13:25:00,79.37,79.41,79.33,79.41,9745.0,78.7475,78.7871,78.7078,78.7871,9745.0
2025-05-27 13:30:00,79.38,79.42,79.33,79.34,7756.0,78.7574,78.7971,78.7078,78.7177,7756.0
2025-05-27 13:35:00,79.34,79.41,79.33,79.4,4676.0,78.7177,78.7871,78.7078,78.7772,4676.0
2025-05-27 13:40:00,79.39,79.43,79.39,79.43,9623.0,78.7673,78.807,78.7673,78.807,9623.0
2025-05-27 13:45:00,79.44,79.46,79.4,79.46,7433.0,78.8169,78.8367,78.7772,78.8367,7433.0
2025-05-27 13:50:00,79.45,79.52,79.45,79.52,6466.0,78.8268,78.8963,78.8268,78.8963,6466.0
2025-05-27 13:55:00,79.52,79.64,79.52,79.63,8801.0,78.8963,79.0153,78.8963,79.0054,8801.0
2025-05-27 14:00:00,79.61,79.64,79.53,79.56,10937.0,78.9856,79.0153,78.9062,78.936,10937.0
2025-05-27 14:05:00,79.57,79.58,79.5,79.52,15632.0,78.9459,78.9558,78.8764,78.8963,15632.0
2025-05-27 14:10:00,79.5,79.61,79.5,79.61,13925.0,78.8764,78.9856,78.8764,78.9856,13925.0
2025-05-27 14:15:00,79.6,79.61,79.56,79.56,8895.0,78.9756,78.9856,78.936,78.936,8895.0
2025-05-27 14:20:00,79.55,79.59,79.54,79.58,5538.0,78.926,78.9657,78.9161,78.9558,5538.0
2025-05-27 14:25:00,79.59,79.65,79.55,79.55,9595.0,78.9657,79.0253,78.926,78.926,9595.0
2025-05-27 14:30:00,79.55,79.6,79.54,79.6,3151.0,78.926,78.9756,78.9161,78.9756,3151.0
2025-05-27 14:35:00,79.6,79.65,79.58,79.64,6415.0,78.9756,79.0253,78.9558,79.0153,6415.0
2025-05-27 14:40:00,79.64,79.67,79.61,79.61,5886.0,79.0153,79.0451,78.9856,78.9856,5886.0
2025-05-27 14:45:00,79.62,79.65,79.59,79.59,6933.0,78.9955,79.0253,78.9657,78.9657,6933.0
2025-05-27 14:50:00,79.59,79.64,79.57,79.61,3929.0,78.9657,79.0153,78.9459,78.9856,3929.0
2025-05-27 14:55:00,79.62,79.67,79.59,79.62,16033.0,78.9955,79.0451,78.9657,78.9955,16033.0
2025-05-27 15:00:00,79.61,79.66,79.59,79.65,8143.0,78.9856,79.0352,78.9657,79.0253,8143.0
2025-05-27 15:05:00,79.64,79.71,79.63,79.68,42105.0,79.0153,79.0848,79.0054,79.055,42105.0
2025-05-27 15:10:00,79.68,79.7,79.6,79.63,19211.0,79.055,79.0749,78.9756,79.0054,19211.0
2025-05-27 15:15:00,79.62,79.68,79.57,79.57,15165.0,78.9955,79.055,78.9459,78.9459,15165.0
2025-05-27 15:20:00,79.6,79.66,79.56,79.66,28384.0,78.9756,79.0352,78.936,79.0352,28384.0
2025-05-27 15:25:00,79.64,79.68,79.63,79.67,15739.0,79.0153,79.055,79.0054,79.0451,15739.0
2025-05-27 15:30:00,79.68,79.78,79.66,79.75,44340.0,79.055,79.1542,79.0352,79.1245,44340.0
2025-05-27 15:35:00,79.75,79.77,79.67,79.72,22486.0,79.1245,79.1443,79.0451,79.0947,22486.0
2025-05-27 15:40:00,79.71,79.74,79.64,79.67,33512.0,79.0848,79.1145,79.0153,79.0451,33512.0
2025-05-27 15:45:00,79.67,79.68,79.54,79.55,36758.0,79.0451,79.055,78.9161,78.926,36758.0
2025-05-27 15:50:00,79.56,79.62,79.5,79.56,69203.0,78.936,78.9955,78.8764,78.936,69203.0
2025-05-27 15:55:00,79.56,79.63,79.51,79.62,200808.0,78.936,79.0054,78.8864,78.9955,200808.0
2025-05-28 09:30:00,79.39,79.85,78.97,79.66,27533.0,78.7673,79.2237,78.3506,79.0352,27533.0
2025-05-28 09:35:00,79.66,79.66,79.35,79.36,8203.0,79.0352,79.0352,78.7276,78.7375,8203.0
2025-05-28 09:40:00,79.38,79.43,79.23,79.41,7759.0,78.7574,78.807,78.6085,78.7871,7759.0
2025-05-28 09:45:00,79.41,79.44,79.29,79.38,71784.0,78.7871,78.8169,78.6681,78.7574,71784.0
2025-05-28 09:50:00,79.4,79.43,79.15,79.19,6759.0,78.7772,78.807,78.5292,78.5689,6759.0
2025-05-28 09:55:00,79.19,79.46,79.16,79.39,17641.0,78.5689,78.8367,78.5391,78.7673,17641.0
2025-05-28 10:00:00,79.37,79.4,79.07,79.13,8897.0,78.7475,78.7772,78.4498,78.5093,8897.0
2025-05-28 10:05:00,79.13,79.13,79.0,79.01,5132.0,78.5093,78.5093,78.3804,78.3903,5132.0
2025-05-28 10:10:00,79.0,79.09,78.94,79.08,13092.0,78.3804,78.4696,78.3208,78.4597,13092.0
2025-05-28 10:15:00,79.06,79.09,78.97,79.06,7020.0,78.4399,78.4696,78.3506,78.4399,7020.0
2025-05-28 10:20:00,79.06,79.18,79.06,79.11,13068.0,78.4399,78.5589,78.4399,78.4895,13068.0
2025-05-28 10:25:00,79.11,79.18,79.0,79.0,5746.0,78.4895,78.5589,78.3804,78.3804,5746.0
2025-05-28 10:30:00,79.0,79.08,78.95,79.07,6116.0,78.3804,78.4597,78.3307,78.4498,6116.0
2025-05-28 10:35:00,79.05,79.08,78.87,78.9,4369.0,78.43,78.4597,78.2514,78.2811,4369.0
2025-05-28 10:40:00,78.88,78.93,78.82,78.84,6206.0,78.2613,78.3109,78.2018,78.2216,6206.0
2025-05-28 10:45:00,78.83,78.84,78.71,78.74,17852.0,78.2117,78.2216,78.0926,78.1224,17852.0
2025-05-28 10:50:00,78.74,78.79,78.72,78.76,9086.0,78.1224,78.172,78.1025,78.1422,9086.0
2025-05-28 10:55:00,78.76,78.87,78.76,78.84,26257.0,78.1422,78.2514,78.1422,78.2216,26257.0
2025-05-28 11:00:00,78.86,78.93,78.83,78.92,9069.0,78.2415,78.3109,78.2117,78.301,9069.0
2025-05-28 11:05:00,78.9,78.92,78.66,78.69,12486.0,78.2811,78.301,78.043,78.0728,12486.0
2025-05-28 11:10:00,78.67,78.69,78.53,78.53,21383.0,78.0529,78.0728,77.914,77.914,21383.0
2025-05-28 11:15:00,78.53,78.62,78.43,78.61,19903.0,77.914,78.0033,77.8148,77.9934,19903.0
2025-05-28 11:20:00,78.62,78.63,78.56,78.59,8935.0,78.0033,78.0133,77.9438,77.9736,8935.0
2025-05-28 11:25:00,78.6,78.61,78.47,78.48,7002.0,77.9835,77.9934,77.8545,77.8644,7002.0
2025-05-28 11:30:00,78.5,78.55,78.4,78.41,17112.0,77.8843,77.9339,77.7851,77.795,17112.0
2025-05-28 11:35:00,78.43,78.52,78.39,78.39,11508.0,77.8148,77.9041,77.7751,77.7751,11508.0
2025-05-28 11:40:00,78.35,78.35,78.18,78.19,8406.0,77.7355,77.7355,77.5668,77.5767,8406.0
2025-05-28 11:45:00,78.2,78.35,78.17,78.32,16130.0,77.5866,77.7355,77.5569,77.7057,16130.0
2025-05-28 11:50:00,78.35,78.41,78.32,78.41,19857.0,77.7355,77.795,77.7057,77.795,19857.0
2025-05-28 11:55:00,78.4,78.41,78.28,78.31,4499.0,77.7851,77.795,77.666,77.6958,4499.0
2025-05-28 12:00:00,78.32,78.33,78.16,78.17,4700.0,77.7057,77.7156,77.5469,77.5569,4700.0
2025-05-28 12:05:00,78.18,78.31,78.18,78.26,2980.0,77.5668,77.6958,77.5668,77.6462,2980.0
2025-05-28 12:10:00,78.25,78.28,78.22,78.24,4207.0,77.6362,77.666,77.6065,77.6263,4207.0
2025-05-28 12:15:00,78.26,78.3,78.17,78.18,4463.0,77.6462,77.6858,77.5569,77.5668,4463.0
2025-05-28 12:20:00,78.19,78.2,78.13,78.18,3454.0,77.5767,77.5866,77.5172,77.5668,3454.0
2025-05-28 12:25:00,78.19,78.22,78.15,78.15,8902.0,77.5767,77.6065,77.537,77.537,8902.0
2025-05-28 12:30:00,78.15,78.2,78.12,78.12,7022.0,77.537,77.5866,77.5073,77.5073,7022.0
2025-05-28 12:35:00,78.16,78.28,78.16,78.26,8402.0,77.5469,77.666,77.5469,77.6462,8402.0
2025-05-28 12:40:00,78.26,78.27,78.2,78.27,7101.0,77.6462,77.6561,77.5866,77.6561,7101.0
2025-05-28 12:45:00,78.29,78.34,78.29,78.32,1934.0,77.6759,77.7255,77.6759,77.7057,1934.0
2025-05-28 12:50:00,78.29,78.3,78.21,78.22,4957.0,77.6759,77.6858,77.5966,77.6065,4957.0
2025-05-28 12:55:00,78.18,78.24,78.17,78.22,7957.0,77.5668,77.6263,77.5569,77.6065,7957.0
2025-05-28 13:00:00,78.23,78.23,78.18,78.19,3001.0,77.6164,77.6164,77.5668,77.5767,3001.0
2025-05-28 13:05:00,78.18,78.25,78.17,78.23,7429.0,77.5668,77.6362,77.5569,77.6164,7429.0
2025-05-28 13:10:00,78.23,78.29,78.22,78.24,11177.0,77.6164,77.6759,77.6065,77.6263,11177.0
2025-05-28 13:15:00,78.25,78.31,78.19,78.22,6490.0,77.6362,77.6958,77.5767,77.6065,6490.0
2025-05-28 13:20:00,78.24,78.24,78.1,78.11,3930.0,77.6263,77.6263,77.4874,77.4973,3930.0
2025-05-28 13:25:00,78.13,78.13,78.06,78.1,3084.0,77.5172,77.5172,77.4477,77.4874,3084.0
2025-05-28 13:30:00,78.1,78.1,78.02,78.03,5817.0,77.4874,77.4874,77.408,77.418,5817.0
2025-05-28 13:35:00,77.99,77.99,77.93,77.97,3705.0,77.3783,77.3783,77.3187,77.3584,3705.0
2025-05-28 13:40:00,77.99,78.02,77.96,77.99,4600.0,77.3783,77.408,77.3485,77.3783,4600.0
2025-05-28 13:45:00,77.99,78.06,77.99,78.0,7843.0,77.3783,77.4477,77.3783,77.3882,7843.0
2025-05-28 13:50:00,77.99,78.07,77.94,78.07,9256.0,77.3783,77.4576,77.3287,77.4576,9256.0
2025-05-28 13:55:00,78.06,78.09,77.92,77.94,9371.0,77.4477,77.4775,77.3088,77.3287,9371.0
2025-05-28 14:00:00,77.92,78.04,77.92,78.0,8660.0,77.3088,77.4279,77.3088,77.3882,8660.0
2025-05-28 14:05:00,78.0,78.0,77.92,77.96,9973.0,77.3882,77.3882,77.3088,77.3485,9973.0
2025-05-28 14:10:00,77.98,78.01,77.96,77.97,10082.0,77.3684,77.3981,77.3485,77.3584,10082.0
2025-05-28 14:15:00,77.98,78.03,77.9,77.91,9404.0,77.3684,77.418,77.289,77.2989,9404.0
2025-05-28 14:20:00,77.9,78.03,77.9,78.03,8364.0,77.289,77.418,77.289,77.418,8364.0
2025-05-28 14:25:00,78.03,78.07,78.01,78.06,11273.0,77.418,77.4576,77.3981,77.4477,11273.0
2025-05-28 14:30:00,78.07,78.15,78.06,78.1,6991.0,77.4576,77.537,77.4477,77.4874,6991.0
2025-05-28 14:35:00,78.09,78.11,77.98,77.99,8999.0,77.4775,77.4973,77.3684,77.3783,8999.0
2025-05-28 14:40:00,78.01,78.04,77.96,78.04,10702.0,77.3981,77.4279,77.3485,77.4279,10702.0
2025-05-28 14:45:00,78.03,78.06,78.02,78.03,11566.0,77.418,77.4477,77.408,77.418,11566.0
2025-05-28 14:50:00,78.02,78.03,77.81,78.01,17462.0,77.408,77.418,77.1997,77.3981,17462.0
2025-05-28 14:55:00,77.96,78.12,77.96,78.12,6577.0,77.3485,77.5073,77.3485,77.5073,6577.0
2025-05-28 15:00:00,78.1,78.12,78.07,78.1,7343.0,77.4874,77.5073,77.4576,77.4874,7343.0
2025-05-28 15:05:00,78.13,78.23,78.12,78.19,7245.0,77.5172,77.6164,77.5073,77.5767,7245.0
2025-05-28 15:10:00,78.19,78.23,78.08,78.11,14711.0,77.5767,77.6164,77.4676,77.4973,14711.0
2025-05-28 15:15:00,78.13,78.19,78.09,78.17,10871.0,77.5172,77.5767,77.4775,77.5569,10871.0
2025-05-28 15:20:00,78.16,78.17,78.08,78.1,12388.0,77.5469,77.5569,77.4676,77.4874,12388.0
2025-05-28 15:25:00,78.11,78.16,78.11,78.16,16542.0,77.4973,77.5469,77.4973,77.5469,16542.0
2025-05-28 15:30:00,78.16,78.16,78.08,78.1,20757.0,77.5469,77.5469,77.4676,77.4874,20757.0
2025-05-28 15:35:00,78.09,78.1,78.03,78.09,16297.0,77.4775,77.4874,77.418,77.4775,16297.0
2025-05-28 15:40:00,78.06,78.18,78.06,78.14,14395.0,77.4477,77.5668,77.4477,77.5271,14395.0
2025-05-28 15:45:00,78.14,78.14,78.05,78.06,26629.0,77.5271,77.5271,77.4378,77.4477,26629.0
2025-05-28 15:50:00,78.04,78.06,77.92,77.99,35748.0,77.4279,77.4477,77.3088,77.3783,35748.0
2025-05-28 15:55:00,77.98,78.16,77.95,78.1,155161.0,77.3684,77.5469,77.3386,77.4874,155161.0
2025-05-29 09:30:00,78.09,78.17,77.78,77.88,58179.0,77.4775,77.5569,77.1699,77.2691,58179.0
2025-05-29 09:35:00,78.06,78.39,77.92,78.34,7140.0,77.4477,77.7751,77.3088,77.7255,7140.0
2025-05-29 09:40:00,78.39,78.43,78.28,78.43,3821.0,77.7751,77.8148,77.666,77.8148,3821.0
2025-05-29 09:45:00,78.48,78.53,78.43,78.51,46476.0,77.8644,77.914,77.8148,77.8942,46476.0
2025-05-29 09:50:00,78.53,78.65,78.41,78.56,4630.0,77.914,78.0331,77.795,77.9438,4630.0
2025-05-29 09:55:00,78.54,78.63,78.4,78.63,5107.0,77.924,78.0133,77.7851,78.0133,5107.0
2025-05-29 10:00:00,78.63,78.75,78.61,78.75,8440.0,78.0133,78.1323,77.9934,78.1323,8440.0
2025-05-29 10:05:00,78.76,78.78,78.68,78.73,6172.0,78.1422,78.1621,78.0629,78.1125,6172.0
2025-05-29 10:10:00,78.73,78.84,78.67,78.67,9227.0,78.1125,78.2216,78.0529,78.0529,9227.0
2025-05-29 10:15:00,78.67,78.71,78.47,78.48,4300.0,78.0529,78.0926,77.8545,77.8644,4300.0
2025-05-29 10:20:00,78.48,78.81,78.47,78.79,5660.0,77.8644,78.1918,77.8545,78.172,5660.0
2025-05-29 10:25:00,78.79,78.84,78.7,78.75,6363.0,78.172,78.2216,78.0827,78.1323,6363.0
2025-05-29 10:30:00,78.73,78.73,78.56,78.59,4737.0,78.1125,78.1125,77.9438,77.9736,4737.0
2025-05-29 10:35:00,78.56,78.78,78.56,78.64,6953.0,77.9438,78.1621,77.9438,78.0232,6953.0
2025-05-29 10:40:00,78.63,78.64,78.57,78.59,4219.0,78.0133,78.0232,77.9537,77.9736,4219.0
2025-05-29 10:45:00,78.57,78.68,78.53,78.55,7324.0,77.9537,78.0629,77.914,77.9339,7324.0
2025-05-29 10:50:00,78.65,78.71,78.61,78.65,4280.0,78.0331,78.0926,77.9934,78.0331,4280.0
2025-05-29 10:55:00,78.64,78.74,78.64,78.72,4660.0,78.0232,78.1224,78.0232,78.1025,4660.0
2025-05-29 11:00:00,78.71,78.72,78.6,78.6,7697.0,78.0926,78.1025,77.9835,77.9835,7697.0
2025-05-29 11:05:00,78.58,78.73,78.54,78.7,3917.0,77.9636,78.1125,77.924,78.0827,3917.0
2025-05-29 11:10:00,78.73,78.75,78.61,78.62,10953.0,78.1125,78.1323,77.9934,78.0033,10953.0
2025-05-29 11:15:00,78.66,78.7,78.56,78.59,9647.0,78.043,78.0827,77.9438,77.9736,9647.0
2025-05-29 11:20:00,78.56,78.76,78.56,78.76,10062.0,77.9438,78.1422,77.9438,78.1422,10062.0
2025-05-29 11:25:00,78.74,78.83,78.74,78.82,8140.0,78.1224,78.2117,78.1224,78.2018,8140.0
2025-05-29 11:30:00,78.82,78.82,78.61,78.68,13995.0,78.2018,78.2018,77.9934,78.0629,13995.0
2025-05-29 11:35:00,78.69,78.73,78.63,78.66,8215.0,78.0728,78.1125,78.0133,78.043,8215.0
2025-05-29 11:40:00,78.66,78.66,78.6,78.63,5446.0,78.043,78.043,77.9835,78.0133,5446.0
2025-05-29 11:45:00,78.63,78.69,78.59,78.69,5641.0,78.0133,78.0728,77.9736,78.0728,5641.0
2025-05-29 11:50:00,78.7,78.88,78.7,78.82,8785.0,78.0827,78.2613,78.0827,78.2018,8785.0
2025-05-29 11:55:00,78.81,78.85,78.62,78.71,11821.0,78.1918,78.2315,78.0033,78.0926,11821.0
2025-05-29 12:00:00,78.72,78.86,78.65,78.86,6261.0,78.1025,78.2415,78.0331,78.2415,6261.0
2025-05-29 12:05:00,78.85,78.86,78.81,78.82,3770.0,78.2315,78.2415,78.1918,78.2018,3770.0
2025-05-29 12:10:00,78.82,78.96,78.79,78.96,13482.0,78.2018,78.3407,78.172,78.3407,13482.0
2025-05-29 12:15:00,78.98,79.04,78.97,79.01,13632.0,78.3605,78.42,78.3506,78.3903,13632.0
2025-05-29 12:20:00,79.01,79.01,78.91,78.96,14999.0,78.3903,78.3903,78.2911,78.3407,14999.0
2025-05-29 12:25:00,78.95,79.01,78.87,78.99,12893.0,78.3307,78.3903,78.2514,78.3704,12893.0
2025-05-29 12:30:00,79.01,79.08,79.01,79.05,3735.0,78.3903,78.4597,78.3903,78.43,3735.0
2025-05-29 12:35:00,79.07,79.09,79.01,79.07,9095.0,78.4498,78.4696,78.3903,78.4498,9095.0
2025-05-29 12:40:00,79.09,79.09,79.03,79.08,7612.0,78.4696,78.4696,78.4101,78.4597,7612.0
2025-05-29 12:45:00,79.09,79.1,79.05,79.06,10986.0,78.4696,78.4796,78.43,78.4399,10986.0
2025-05-29 12:50:00,79.07,79.12,79.04,79.12,10105.0,78.4498,78.4994,78.42,78.4994,10105.0
2025-05-29 12:55:00,79.12,79.21,79.1,79.15,9085.0,78.4994,78.5887,78.4796,78.5292,9085.0
2025-05-29 13:00:00,79.15,79.22,79.13,79.14,8754.0,78.5292,78.5986,78.5093,78.5193,8754.0
2025-05-29 13:05:00,79.15,79.15,79.06,79.06,5914.0,78.5292,78.5292,78.4399,78.4399,5914.0
2025-05-29 13:10:00,79.07,79.16,79.05,79.16,9765.0,78.4498,78.5391,78.43,78.5391,9765.0
2025-05-29 13:15:00,79.19,79.19,79.09,79.14,5985.0,78.5689,78.5689,78.4696,78.5193,5985.0
2025-05-29 13:20:00,79.15,79.21,79.13,79.2,6802.0,78.5292,78.5887,78.5093,78.5788,6802.0
2025-05-29 13:25:00,79.21,79.21,79.15,79.16,15173.0,78.5887,78.5887,78.5292,78.5391,15173.0
2025-05-29 13:30:00,79.14,79.21,79.12,79.13,11508.0,78.5193,78.5887,78.4994,78.5093,11508.0
2025-05-29 13:35:00,79.12,79.26,79.1,79.24,10806.0,78.4994,78.6383,78.4796,78.6185,10806.0
2025-05-29 13:40:00,79.24,79.28,79.23,79.26,8066.0,78.6185,78.6582,78.6085,78.6383,8066.0
2025-05-29 13:45:00,79.26,79.36,79.25,79.31,11021.0,78.6383,78.7375,78.6284,78.6879,11021.0
2025-05-29 13:50:00,79.33,79.39,79.3,79.31,16028.0,78.7078,78.7673,78.678,78.6879,16028.0
2025-05-29 13:55:00,79.31,79.32,79.21,79.23,9040.0,78.6879,78.6978,78.5887,78.6085,9040.0
2025-05-29 14:00:00,79.2,79.32,79.2,79.29,14762.0,78.5788,78.6978,78.5788,78.6681,14762.0
2025-05-29 14:05:00,79.31,79.31,79.23,79.25,13043.0,78.6879,78.6879,78.6085,78.6284,13043.0
2025-05-29 14:10:00,79.25,79.25,79.16,79.18,14210.0,78.6284,78.6284,78.5391,78.5589,14210.0
2025-05-29 14:15:00,79.18,79.24,79.14,79.22,7960.0,78.5589,78.6185,78.5193,78.5986,7960.0
2025-05-29 14:20:00,79.22,79.3,79.2,79.26,9859.0,78.5986,78.678,78.5788,78.6383,9859.0
2025-05-29 14:25:00,79.27,79.32,79.25,79.3,16293.0,78.6482,78.6978,78.6284,78.678,16293.0
2025-05-29 14:30:00,79.3,79.39,79.29,79.38,9521.0,78.678,78.7673,78.6681,78.7574,9521.0
2025-05-29 14:35:00,79.38,79.45,79.36,79.4,33882.0,78.7574,78.8268,78.7375,78.7772,33882.0
2025-05-29 14:40:00,79.38,79.48,79.37,79.44,12915.0,78.7574,78.8566,78.7475,78.8169,12915.0
2025-05-29 14:45:00,79.45,79.52,79.44,79.52,9353.0,78.8268,78.8963,78.8169,78.8963,9353.0
2025-05-29 14:50:00,79.5,79.53,79.48,79.5,10938.0,78.8764,78.9062,78.8566,78.8764,10938.0
2025-05-29 14:55:00,79.5,79.5,79.33,79.38,25698.0,78.8764,78.8764,78.7078,78.7574,25698.0
2025-05-29 15:00:00,79.37,79.5,79.36,79.47,10908.0,78.7475,78.8764,78.7375,78.8467,10908.0
2025-05-29 15:05:00,79.5,79.55,79.38,79.42,21643.0,78.8764,78.926,78.7574,78.7971,21643.0
2025-05-29 15:10:00,79.44,79.5,79.43,79.43,14730.0,78.8169,78.8764,78.807,78.807,14730.0
2025-05-29 15:15:00,79.44,79.51,79.44,79.49,14512.0,78.8169,78.8864,78.8169,78.8665,14512.0
2025-05-29 15:20:00,79.5,79.5,79.42,79.42,20913.0,78.8764,78.8764,78.7971,78.7971,20913.0
2025-05-29 15:25:00,79.42,79.47,79.32,79.36,20536.0,78.7971,78.8467,78.6978,78.7375,20536.0
2025-05-29 15:30:00,79.35,79.53,79.34,79.42,18458.0,78.7276,78.9062,78.7177,78.7971,18458.0
2025-05-29 15:35:00,79.41,79.42,79.35,79.39,31393.0,78.7871,78.7971,78.7276,78.7673,31393.0
2025-05-29 15:40:00,79.4,79.45,79.37,79.43,37619.0,78.7772,78.8268,78.7475,78.807,37619.0
2025-05-29 15:45:00,79.42,79.58,79.42,79.46,47272.0,78.7971,78.9558,78.7971,78.8367,47272.0
2025-05-29 15:50:00,79.47,79.53,79.36,79.45,86774.0,78.8467,78.9062,78.7375,78.8268,86774.0
2025-05-29 15:55:00,79.45,79.58,79.38,79.55,264517.0,78.8268,78.9558,78.7574,78.926,264517.0
2025-05-30 09:30:00,79.63,80.25,79.3,80.25,86180.0,79.0054,79.6205,78.678,79.6205,86180.0
2025-05-30 09:35:00,80.22,80.31,80.0,80.25,15115.0,79.5908,79.6801,79.3725,79.6205,15115.0
2025-05-30 09:40:00,80.24,80.42,80.21,80.28,9621.0,79.6106,79.7892,79.5809,79.6503,9621.0
2025-05-30 09:45:00,80.28,80.36,79.95,79.95,11509.0,79.6503,79.7297,79.3229,79.3229,11509.0
2025-05-30 09:50:00,80.04,80.35,80.04,80.3,14480.0,79.4122,79.7198,79.4122,79.6702,14480.0
2025-05-30 09:55:00,80.33,80.39,80.24,80.26,10701.0,79.6999,79.7595,79.6106,79.6305,10701.0
2025-05-30 10:00:00,80.31,80.55,80.25,80.55,25811.0,79.6801,79.9182,79.6205,79.9182,25811.0
2025-05-30 10:05:00,80.58,80.63,80.48,80.5,14689.0,79.948,79.9976,79.8487,79.8686,14689.0
2025-05-30 10:10:00,80.49,80.53,80.39,80.42,14686.0,79.8587,79.8984,79.7595,79.7892,14686.0
2025-05-30 10:15:00,80.44,80.69,80.42,80.67,11887.0,79.8091,80.0571,79.7892,80.0373,11887.0
2025-05-30 10:20:00,80.67,80.68,80.44,80.56,12490.0,80.0373,80.0472,79.8091,79.9281,12490.0
2025-05-30 10:25:00,80.57,80.62,80.44,80.51,16228.0,79.938,79.9876,79.8091,79.8785,16228.0
2025-05-30 10:30:00,80.52,80.89,80.5,80.87,32634.0,79.8884,80.2555,79.8686,80.2357,32634.0
2025-05-30 10:35:00,80.88,80.9,80.79,80.83,26870.0,80.2456,80.2655,80.1563,80.196,26870.0
2025-05-30 10:40:00,80.82,80.94,80.73,80.89,46972.0,80.1861,80.3051,80.0968,80.2555,46972.0
2025-05-30 10:45:00,80.89,80.91,80.7,80.81,43029.0,80.2555,80.2754,80.067,80.1762,43029.0
2025-05-30 10:50:00,80.84,80.86,80.72,80.8,16634.0,80.2059,80.2258,80.0869,80.1662,16634.0
2025-05-30 10:55:00,80.8,80.86,80.62,80.66,11245.0,80.1662,80.2258,79.9876,80.0273,11245.0
2025-05-30 11:00:00,80.63,80.74,80.57,80.61,14019.0,79.9976,80.1067,79.938,79.9777,14019.0
2025-05-30 11:05:00,80.62,80.81,80.62,80.79,12181.0,79.9876,80.1762,79.9876,80.1563,12181.0
2025-05-30 11:10:00,80.79,80.87,80.78,80.8,13687.0,80.1563,80.2357,80.1464,80.1662,13687.0
2025-05-30 11:15:00,80.78,80.78,80.66,80.7,8698.0,80.1464,80.1464,80.0273,80.067,8698.0
2025-05-30 11:20:00,80.67,80.73,80.67,80.67,6849.0,80.0373,80.0968,80.0373,80.0373,6849.0
2025-05-30 11:25:00,80.65,80.72,80.63,80.63,7038.0,80.0174,80.0869,79.9976,79.9976,7038.0
2025-05-30 11:30:00,80.63,80.73,80.61,80.66,10107.0,79.9976,80.0968,79.9777,80.0273,10107.0
2025-05-30 11:35:00,80.66,80.79,80.66,80.79,8327.0,80.0273,80.1563,80.0273,80.1563,8327.0
2025-05-30 11:40:00,80.79,80.79,80.6,80.63,8708.0,80.1563,80.1563,79.9678,79.9976,8708.0
2025-05-30 11:45:00,80.63,80.65,80.59,80.64,6567.0,79.9976,80.0174,79.9579,80.0075,6567.0
2025-05-30 11:50:00,80.64,80.77,80.63,80.74,20093.0,80.0075,80.1365,79.9976,80.1067,20093.0
2025-05-30 11:55:00,80.74,80.83,80.73,80.77,10368.0,80.1067,80.196,80.0968,80.1365,10368.0
2025-05-30 12:00:00,80.77,80.83,80.75,80.83,14118.0,80.1365,80.196,80.1166,80.196,14118.0
2025-05-30 12:05:00,80.83,80.97,80.8,80.96,8589.0,80.196,80.3349,80.1662,80.325,8589.0
2025-05-30 12:10:00,80.95,81.05,80.93,80.95,15184.0,80.3151,80.4143,80.2952,80.3151,15184.0
2025-05-30 12:15:00,80.95,80.96,80.76,80.81,17475.0,80.3151,80.325,80.1265,80.1762,17475.0
2025-05-30 12:20:00,80.8,80.89,80.79,80.87,8126.0,80.1662,80.2555,80.1563,80.2357,8126.0
2025-05-30 12:25:00,80.87,80.87,80.67,80.7,10340.0,80.2357,80.2357,80.0373,80.067,10340.0
2025-05-30 12:30:00,80.72,80.85,80.7,80.84,8326.0,80.0869,80.2158,80.067,80.2059,8326.0
2025-05-30 12:35:00,80.82,81.04,80.8,81.01,12475.0,80.1861,80.4044,80.1662,80.3746,12475.0
2025-05-30 12:40:00,81.01,81.07,80.9,80.9,14385.0,80.3746,80.4341,80.2655,80.2655,14385.0
2025-05-30 12:45:00,80.91,80.93,80.87,80.88,8212.0,80.2754,80.2952,80.2357,80.2456,8212.0
2025-05-30 12:50:00,80.89,80.94,80.87,80.87,8187.0,80.2555,80.3051,80.2357,80.2357,8187.0
2025-05-30 12:55:00,80.89,80.98,80.88,80.97,6972.0,80.2555,80.3448,80.2456,80.3349,6972.0
2025-05-30 13:00:00,80.96,81.14,80.94,81.07,103709.0,80.325,80.5036,80.3051,80.4341,103709.0
2025-05-30 13:05:00,81.08,81.08,81.01,81.07,16262.0,80.444,80.444,80.3746,80.4341,16262.0
2025-05-30 13:10:00,81.06,81.06,80.92,81.02,12228.0,80.4242,80.4242,80.2853,80.3845,12228.0
2025-05-30 13:15:00,81.01,81.13,81.01,81.13,11070.0,80.3746,80.4936,80.3746,80.4936,11070.0
2025-05-30 13:20:00,81.13,81.17,81.1,81.13,11944.0,80.4936,80.5333,80.4639,80.4936,11944.0
2025-05-30 13:25:00,81.12,81.14,81.07,81.14,9135.0,80.4837,80.5036,80.4341,80.5036,9135.0
2025-05-30 13:30:00,81.16,81.19,81.14,81.15,9668.0,80.5234,80.5532,80.5036,80.5135,9668.0
2025-05-30 13:35:00,81.16,81.17,81.12,81.13,11085.0,80.5234,80.5333,80.4837,80.4936,11085.0
2025-05-30 13:40:00,81.13,81.14,81.04,81.05,40623.0,80.4936,80.5036,80.4044,80.4143,40623.0
2025-05-30 13:45:00,81.06,81.06,80.91,80.94,27959.0,80.4242,80.4242,80.2754,80.3051,27959.0
2025-05-30 13:50:00,80.94,81.03,80.93,80.94,34743.0,80.3051,80.3944,80.2952,80.3051,34743.0
2025-05-30 13:55:00,80.95,80.99,80.91,80.95,28704.0,80.3151,80.3547,80.2754,80.3151,28704.0
2025-05-30 14:00:00,80.97,81.2,80.95,81.14,65236.0,80.3349,80.5631,80.3151,80.5036,65236.0
2025-05-30 14:05:00,81.14,81.3,81.13,81.28,33922.0,80.5036,80.6623,80.4936,80.6425,33922.0
2025-05-30 14:10:00,81.28,81.29,81.22,81.26,29004.0,80.6425,80.6524,80.5829,80.6226,29004.0
2025-05-30 14:15:00,81.25,81.36,81.21,81.35,27046.0,80.6127,80.7218,80.573,80.7119,27046.0
2025-05-30 14:20:00,81.35,81.36,81.22,81.26,38338.0,80.7119,80.7218,80.5829,80.6226,38338.0
2025-05-30 14:25:00,81.26,81.28,81.05,81.05,35346.0,80.6226,80.6425,80.4143,80.4143,35346.0
2025-05-30 14:30:00,81.09,81.16,81.08,81.1,38533.0,80.454,80.5234,80.444,80.4639,38533.0
2025-05-30 14:35:00,81.09,81.11,80.97,80.97,10680.0,80.454,80.4738,80.3349,80.3349,10680.0
2025-05-30 14:40:00,80.97,81.1,80.92,80.97,31117.0,80.3349,80.4639,80.2853,80.3349,31117.0
2025-05-30 14:45:00,80.98,81.06,80.95,81.05,10812.0,80.3448,80.4242,80.3151,80.4143,10812.0
2025-05-30 14:50:00,81.04,81.11,81.02,81.04,18914.0,80.4044,80.4738,80.3845,80.4044,18914.0
2025-05-30 14:55:00,81.03,81.07,81.0,81.04,10693.0,80.3944,80.4341,80.3647,80.4044,10693.0
2025-05-30 15:00:00,81.04,81.13,80.96,81.08,32546.0,80.4044,80.4936,80.325,80.444,32546.0
2025-05-30 15:05:00,81.08,81.22,81.07,81.13,26608.0,80.444,80.5829,80.4341,80.4936,26608.0
2025-05-30 15:10:00,81.13,81.2,81.11,81.17,17025.0,80.4936,80.5631,80.4738,80.5333,17025.0
2025-05-30 15:15:00,81.19,81.31,81.17,81.28,15686.0,80.5532,80.6722,80.5333,80.6425,15686.0
2025-05-30 15:20:00,81.29,81.33,81.23,81.25,22871.0,80.6524,80.6921,80.5929,80.6127,22871.0
2025-05-30 15:25:00,81.27,81.36,81.24,81.32,17701.0,80.6325,80.7218,80.6028,80.6822,17701.0
2025-05-30 15:30:00,81.31,81.37,81.19,81.33,24142.0,80.6722,80.7318,80.5532,80.6921,24142.0
2025-05-30 15:35:00,81.33,81.38,81.16,81.17,52136.0,80.6921,80.7417,80.5234,80.5333,52136.0
2025-05-30 15:40:00,81.17,81.18,81.03,81.07,50572.0,80.5333,80.5433,80.3944,80.4341,50572.0
2025-05-30 15:45:00,81.08,81.11,80.97,81.03,68448.0,80.444,80.4738,80.3349,80.3944,68448.0
2025-05-30 15:50:00,81.02,81.14,80.71,80.94,135107.0,80.3845,80.5036,80.0769,80.3051,135107.0
2025-05-30 15:55:00,80.94,81.19,80.89,81.01,458031.0,80.3051,80.5532,80.2555,80.3746,458031.0
2025-06-02 09:30:00,80.75,81.16,80.33,81.15,63654.0,80.1166,80.5234,79.6999,80.5135,63654.0
2025-06-02 09:35:00,81.12,81.24,80.93,81.05,30609.0,80.4837,80.6028,80.2952,80.4143,30609.0
2025-06-02 09:40:00,81.03,81.5,80.99,81.45,18519.0,80.3944,80.8607,80.3547,80.8111,18519.0
2025-06-02 09:45:00,81.5,81.73,81.43,81.72,40369.0,80.8607,81.0889,80.7913,81.079,40369.0
2025-06-02 09:50:00,81.71,81.86,81.53,81.55,36304.0,81.0691,81.2179,80.8905,80.9104,36304.0
2025-06-02 09:55:00,81.54,81.6,81.2,81.27,45528.0,80.9004,80.96,80.5631,80.6325,45528.0
2025-06-02 10:00:00,81.21,81.29,81.05,81.13,38712.0,80.573,80.6524,80.4143,80.4936,38712.0
2025-06-02 10:05:00,81.13,81.41,81.13,81.29,24121.0,80.4936,80.7715,80.4936,80.6524,24121.0
2025-06-02 10:10:00,81.27,81.53,81.26,81.37,22211.0,80.6325,80.8905,80.6226,80.7318,22211.0
2025-06-02 10:15:00,81.37,81.66,81.36,81.56,41880.0,80.7318,81.0195,80.7218,80.9203,41880.0
2025-06-02 10:20:00,81.56,81.61,81.45,81.46,10813.0,80.9203,80.9699,80.8111,80.8211,10813.0
2025-06-02 10:25:00,81.49,81.67,81.47,81.62,9856.0,80.8508,81.0294,80.831,80.9798,9856.0
2025-06-02 10:30:00,81.61,82.06,81.61,82.02,10022.0,80.9699,81.4164,80.9699,81.3767,10022.0
2025-06-02 10:35:00,82.03,82.05,81.88,82.0,63138.0,81.3866,81.4064,81.2378,81.3568,63138.0
2025-06-02 10:40:00,81.99,82.22,81.97,82.15,29536.0,81.3469,81.5751,81.3271,81.5056,29536.0
2025-06-02 10:45:00,82.15,82.27,82.15,82.27,15818.0,81.5056,81.6247,81.5056,81.6247,15818.0
2025-06-02 10:50:00,82.27,82.35,82.19,82.34,16637.0,81.6247,81.7041,81.5453,81.6942,16637.0
2025-06-02 10:55:00,82.34,82.44,82.26,82.31,36189.0,81.6942,81.7934,81.6148,81.6644,36189.0
2025-06-02 11:00:00,82.29,82.31,82.17,82.26,27055.0,81.6445,81.6644,81.5255,81.6148,27055.0
2025-06-02 11:05:00,82.28,82.57,82.26,82.57,83823.0,81.6346,81.9224,81.6148,81.9224,83823.0
2025-06-02 11:10:00,82.57,82.7,82.56,82.57,51281.0,81.9224,82.0513,81.9124,81.9224,51281.0
2025-06-02 11:15:00,82.56,82.57,82.42,82.46,42016.0,81.9124,81.9224,81.7735,81.8132,42016.0
2025-06-02 11:20:00,82.46,82.5,82.37,82.45,47045.0,81.8132,81.8529,81.7239,81.8033,47045.0
2025-06-02 11:25:00,82.45,82.46,82.32,82.36,40498.0,81.8033,81.8132,81.6743,81.714,40498.0
2025-06-02 11:30:00,82.36,82.38,82.16,82.35,29517.0,81.714,81.7338,81.5156,81.7041,29517.0
2025-06-02 11:35:00,82.35,82.39,82.28,82.28,24393.0,81.7041,81.7438,81.6346,81.6346,24393.0
2025-06-02 11:40:00,82.28,82.29,82.19,82.27,23166.0,81.6346,81.6445,81.5453,81.6247,23166.0
2025-06-02 11:45:00,82.25,82.39,82.21,82.32,18561.0,81.6049,81.7438,81.5652,81.6743,18561.0
2025-06-02 11:50:00,82.34,82.42,82.3,82.38,17596.0,81.6942,81.7735,81.6545,81.7338,17596.0
2025-06-02 11:55:00,82.4,82.4,82.25,82.35,10932.0,81.7537,81.7537,81.6049,81.7041,10932.0
2025-06-02 12:00:00,82.39,82.44,82.37,82.43,13003.0,81.7438,81.7934,81.7239,81.7834,13003.0
2025-06-02 12:05:00,82.44,82.47,82.39,82.41,13390.0,81.7934,81.8231,81.7438,81.7636,13390.0
2025-06-02 12:10:00,82.4,82.42,82.3,82.3,12644.0,81.7537,81.7735,81.6545,81.6545,12644.0
2025-06-02 12:15:00,82.31,82.31,82.22,82.27,13002.0,81.6644,81.6644,81.5751,81.6247,13002.0
2025-06-02 12:20:00,82.26,82.27,82.02,82.02,9817.0,81.6148,81.6247,81.3767,81.3767,9817.0
2025-06-02 12:25:00,82.01,82.06,81.9,82.04,29515.0,81.3667,81.4164,81.2576,81.3965,29515.0
2025-06-02 12:30:00,82.04,82.07,81.97,82.0,17689.0,81.3965,81.4263,81.3271,81.3568,17689.0
2025-06-02 12:35:00,82.01,82.03,81.93,81.94,11827.0,81.3667,81.3866,81.2874,81.2973,11827.0
2025-06-02 12:40:00,81.95,82.02,81.92,82.01,7687.0,81.3072,81.3767,81.2775,81.3667,7687.0
2025-06-02 12:45:00,82.01,82.02,81.92,81.94,10058.0,81.3667,81.3767,81.2775,81.2973,10058.0
2025-06-02 12:50:00,81.94,82.02,81.92,82.01,12871.0,81.2973,81.3767,81.2775,81.3667,12871.0
2025-06-02 12:55:00,82.02,82.02,81.96,81.98,5156.0,81.3767,81.3767,81.3171,81.337,5156.0
2025-06-02 13:00:00,82.0,82.05,82.0,82.02,6378.0,81.3568,81.4064,81.3568,81.3767,6378.0
2025-06-02 13:05:00,82.04,82.11,82.02,82.08,7373.0,81.3965,81.466,81.3767,81.4362,7373.0
2025-06-02 13:10:00,82.07,82.11,81.96,81.96,7977.0,81.4263,81.466,81.3171,81.3171,7977.0
2025-06-02 13:15:00,81.99,82.02,81.94,81.95,9274.0,81.3469,81.3767,81.2973,81.3072,9274.0
2025-06-02 13:20:00,81.95,81.98,81.85,81.94,13662.0,81.3072,81.337,81.208,81.2973,13662.0
2025-06-02 13:25:00,81.95,81.95,81.84,81.87,8174.0,81.3072,81.3072,81.1981,81.2278,8174.0
2025-06-02 13:30:00,81.87,81.91,81.81,81.84,11166.0,81.2278,81.2675,81.1683,81.1981,11166.0
2025-06-02 13:35:00,81.85,81.89,81.8,81.84,11197.0,81.208,81.2477,81.1584,81.1981,11197.0
2025-06-02 13:40:00,81.83,81.87,81.82,81.83,5611.0,81.1882,81.2278,81.1782,81.1882,5611.0
2025-06-02 13:45:00,81.84,81.85,81.72,81.82,10028.0,81.1981,81.208,81.079,81.1782,10028.0
2025-06-02 13:50:00,81.8,81.82,81.76,81.81,6575.0,81.1584,81.1782,81.1187,81.1683,6575.0
2025-06-02 13:55:00,81.81,81.84,81.77,81.77,4715.0,81.1683,81.1981,81.1286,81.1286,4715.0
2025-06-02 14:00:00,81.75,81.76,81.68,81.69,15332.0,81.1088,81.1187,81.0393,81.0493,15332.0
2025-06-02 14:05:00,81.71,81.78,81.7,81.72,9697.0,81.0691,81.1385,81.0592,81.079,9697.0
2025-06-02 14:10:00,81.73,81.75,81.66,81.67,7085.0,81.0889,81.1088,81.0195,81.0294,7085.0
2025-06-02 14:15:00,81.67,81.84,81.67,81.81,11297.0,81.0294,81.1981,81.0294,81.1683,11297.0
2025-06-02 14:20:00,81.81,81.9,81.81,81.84,14866.0,81.1683,81.2576,81.1683,81.1981,14866.0
2025-06-02 14:25:00,81.84,81.99,81.84,81.96,9986.0,81.1981,81.3469,81.1981,81.3171,9986.0
2025-06-02 14:30:00,81.97,81.97,81.84,81.84,6757.0,81.3271,81.3271,81.1981,81.1981,6757.0
2025-06-02 14:35:00,81.84,81.91,81.81,81.85,8187.0,81.1981,81.2675,81.1683,81.208,8187.0
2025-06-02 14:40:00,81.86,81.91,81.85,81.9,6362.0,81.2179,81.2675,81.208,81.2576,6362.0
2025-06-02 14:45:00,81.89,81.89,81.85,81.89,10429.0,81.2477,81.2477,81.208,81.2477,10429.0
2025-06-02 14:50:00,81.88,81.92,81.82,81.84,10207.0,81.2378,81.2775,81.1782,81.1981,10207.0
2025-06-02 14:55:00,81.84,81.86,81.82,81.86,7259.0,81.1981,81.2179,81.1782,81.2179,7259.0
2025-06-02 15:00:00,81.88,81.88,81.79,81.82,14805.0,81.2378,81.2378,81.1485,81.1782,14805.0
2025-06-02 15:05:00,81.84,81.84,81.73,81.79,10268.0,81.1981,81.1981,81.0889,81.1485,10268.0
2025-06-02 15:10:00,81.78,81.8,81.7,81.73,9205.0,81.1385,81.1584,81.0592,81.0889,9205.0
2025-06-02 15:15:00,81.73,81.89,81.72,81.88,15690.0,81.0889,81.2477,81.079,81.2378,15690.0
2025-06-02 15:20:00,81.86,81.97,81.86,81.94,12645.0,81.2179,81.3271,81.2179,81.2973,12645.0
2025-06-02 15:25:00,81.93,81.98,81.92,81.95,23662.0,81.2874,81.337,81.2775,81.3072,23662.0
2025-06-02 15:30:00,81.98,81.99,81.9,81.9,28309.0,81.337,81.3469,81.2576,81.2576,28309.0
2025-06-02 15:35:00,81.9,81.93,81.83,81.88,24106.0,81.2576,81.2874,81.1882,81.2378,24106.0
2025-06-02 15:40:00,81.89,81.91,81.87,81.89,24057.0,81.2477,81.2675,81.2278,81.2477,24057.0
2025-06-02 15:45:00,81.89,81.98,81.86,81.87,47605.0,81.2477,81.337,81.2179,81.2278,47605.0
2025-06-02 15:50:00,81.9,81.96,81.87,81.92,64241.0,81.2576,81.3171,81.2278,81.2775,64241.0
2025-06-02 15:55:00,81.93,81.93,81.78,81.89,247375.0,81.2874,81.2874,81.1385,81.2477,247375.0
2025-06-03 09:30:00,83.25,83.39,82.91,83.08,138651.0,82.597,82.7359,82.2597,82.4284,138651.0
2025-06-03 09:35:00,83.04,83.28,82.9,83.06,32712.0,82.3887,82.6268,82.2498,82.4085,32712.0
2025-06-03 09:40:00,83.11,83.31,83.07,83.26,30662.0,82.4581,82.6565,82.4184,82.6069,30662.0
2025-06-03 09:45:00,83.24,83.34,82.84,82.92,54556.0,82.5871,82.6863,82.1902,82.2696,54556.0
2025-06-03 09:50:00,82.91,83.15,82.54,82.58,78907.0,82.2597,82.4978,81.8926,81.9323,78907.0
2025-06-03 09:55:00,82.58,82.9,82.53,82.79,33537.0,81.9323,82.2498,81.8827,82.1406,33537.0
2025-06-03 10:00:00,82.73,82.88,82.55,82.87,49870.0,82.0811,82.2299,81.9025,82.22,49870.0
2025-06-03 10:05:00,82.86,83.02,82.8,82.81,37087.0,82.2101,82.3688,82.1505,82.1605,37087.0
2025-06-03 10:10:00,82.81,83.14,82.74,83.01,20816.0,82.1605,82.4879,82.091,82.3589,20816.0
2025-06-03 10:15:00,82.96,83.2,82.96,83.17,14056.0,82.3093,82.5474,82.3093,82.5176,14056.0
2025-06-03 10:20:00,83.19,83.2,82.97,83.02,22864.0,82.5375,82.5474,82.3192,82.3688,22864.0
2025-06-03 10:25:00,83.04,83.12,82.99,83.03,23581.0,82.3887,82.468,82.3391,82.3787,23581.0
2025-06-03 10:30:00,83.03,83.18,83.02,83.06,19019.0,82.3787,82.5276,82.3688,82.4085,19019.0
2025-06-03 10:35:00,83.05,83.23,83.05,83.17,31535.0,82.3986,82.5772,82.3986,82.5176,31535.0
2025-06-03 10:40:00,83.17,83.17,82.8,82.88,76581.0,82.5176,82.5176,82.1505,82.2299,76581.0
2025-06-03 10:45:00,82.88,82.92,82.74,82.78,42970.0,82.2299,82.2696,82.091,82.1307,42970.0
2025-06-03 10:50:00,82.77,82.86,82.67,82.81,72334.0,82.1208,82.2101,82.0216,82.1605,72334.0
2025-06-03 10:55:00,82.84,82.85,82.49,82.66,78163.0,82.1902,82.2002,81.843,82.0116,78163.0
2025-06-03 11:00:00,82.66,82.71,82.45,82.58,42445.0,82.0116,82.0613,81.8033,81.9323,42445.0
2025-06-03 11:05:00,82.58,82.65,82.51,82.65,16651.0,81.9323,82.0017,81.8628,82.0017,16651.0
2025-06-03 11:10:00,82.65,82.68,82.56,82.64,23048.0,82.0017,82.0315,81.9124,81.9918,23048.0
2025-06-03 11:15:00,82.64,82.64,82.48,82.61,20848.0,81.9918,81.9918,81.8331,81.962,20848.0
2025-06-03 11:20:00,82.61,82.74,82.61,82.73,17303.0,81.962,82.091,81.962,82.0811,17303.0
2025-06-03 11:25:00,82.74,82.82,82.67,82.69,38653.0,82.091,82.1704,82.0216,82.0414,38653.0
2025-06-03 11:30:00,82.67,82.77,82.64,82.64,23407.0,82.0216,82.1208,81.9918,81.9918,23407.0
2025-06-03 11:35:00,82.65,82.84,82.62,82.84,27154.0,82.0017,82.1902,81.972,82.1902,27154.0
2025-06-03 11:40:00,82.84,82.96,82.8,82.95,14072.0,82.1902,82.3093,82.1505,82.2994,14072.0
2025-06-03 11:45:00,82.95,82.97,82.88,82.9,12820.0,82.2994,82.3192,82.2299,82.2498,12820.0
2025-06-03 11:50:00,82.9,83.0,82.82,82.85,21342.0,82.2498,82.349,82.1704,82.2002,21342.0
2025-06-03 11:55:00,82.86,82.86,82.71,82.78,15268.0,82.2101,82.2101,82.0613,82.1307,15268.0
2025-06-03 12:00:00,82.78,82.83,82.69,82.77,11944.0,82.1307,82.1803,82.0414,82.1208,11944.0
2025-06-03 12:05:00,82.77,82.77,82.6,82.65,25420.0,82.1208,82.1208,81.9521,82.0017,25420.0
2025-06-03 12:10:00,82.61,82.75,82.6,82.73,9324.0,81.962,82.1009,81.9521,82.0811,9324.0
2025-06-03 12:15:00,82.72,82.79,82.7,82.76,13259.0,82.0712,82.1406,82.0513,82.1109,13259.0
2025-06-03 12:20:00,82.78,82.81,82.64,82.81,15717.0,82.1307,82.1605,81.9918,82.1605,15717.0
2025-06-03 12:25:00,82.81,82.83,82.74,82.76,7119.0,82.1605,82.1803,82.091,82.1109,7119.0
2025-06-03 12:30:00,82.79,82.83,82.74,82.82,13476.0,82.1406,82.1803,82.091,82.1704,13476.0
2025-06-03 12:35:00,82.82,82.91,82.81,82.84,24889.0,82.1704,82.2597,82.1605,82.1902,24889.0
2025-06-03 12:40:00,82.84,82.93,82.79,82.93,12627.0,82.1902,82.2795,82.1406,82.2795,12627.0
2025-06-03 12:45:00,82.95,82.95,82.75,82.77,19685.0,82.2994,82.2994,82.1009,82.1208,19685.0
2025-06-03 12:50:00,82.76,82.8,82.69,82.72,10883.0,82.1109,82.1505,82.0414,82.0712,10883.0
2025-06-03 12:55:00,82.73,82.79,82.68,82.75,12904.0,82.0811,82.1406,82.0315,82.1009,12904.0
2025-06-03 13:00:00,82.75,82.81,82.74,82.8,22417.0,82.1009,82.1605,82.091,82.1505,22417.0
2025-06-03 13:05:00,82.81,82.84,82.72,82.79,28005.0,82.1605,82.1902,82.0712,82.1406,28005.0
2025-06-03 13:10:00,82.79,82.84,82.77,82.83,13103.0,82.1406,82.1902,82.1208,82.1803,13103.0
2025-06-03 13:15:00,82.83,82.94,82.8,82.9,22989.0,82.1803,82.2894,82.1505,82.2498,22989.0
2025-06-03 13:20:00,82.89,82.98,82.87,82.9,16051.0,82.2398,82.3291,82.22,82.2498,16051.0
2025-06-03 13:25:00,82.91,82.92,82.86,82.87,10091.0,82.2597,82.2696,82.2101,82.22,10091.0
2025-06-03 13:30:00,82.87,82.9,82.79,82.8,9062.0,82.22,82.2498,82.1406,82.1505,9062.0
2025-06-03 13:35:00,82.8,82.92,82.78,82.91,10378.0,82.1505,82.2696,82.1307,82.2597,10378.0
2025-06-03 13:40:00,82.91,82.93,82.82,82.84,11137.0,82.2597,82.2795,82.1704,82.1902,11137.0
2025-06-03 13:45:00,82.84,82.84,82.61,82.63,15133.0,82.1902,82.1902,81.962,81.9819,15133.0
2025-06-03 13:50:00,82.62,82.7,82.51,82.56,11801.0,81.972,82.0513,81.8628,81.9124,11801.0
2025-06-03 13:55:00,82.56,82.65,82.51,82.58,19228.0,81.9124,82.0017,81.8628,81.9323,19228.0
2025-06-03 14:00:00,82.6,82.66,82.57,82.66,13782.0,81.9521,82.0116,81.9224,82.0116,13782.0
2025-06-03 14:05:00,82.66,82.66,82.5,82.56,10296.0,82.0116,82.0116,81.8529,81.9124,10296.0
2025-06-03 14:10:00,82.55,82.59,82.46,82.47,13475.0,81.9025,81.9422,81.8132,81.8231,13475.0
2025-06-03 14:15:00,82.47,82.54,82.4,82.54,15779.0,81.8231,81.8926,81.7537,81.8926,15779.0
2025-06-03 14:20:00,82.54,82.58,82.52,82.56,11206.0,81.8926,81.9323,81.8727,81.9124,11206.0
2025-06-03 14:25:00,82.57,82.57,82.5,82.55,13000.0,81.9224,81.9224,81.8529,81.9025,13000.0
2025-06-03 14:30:00,82.56,82.61,82.56,82.57,20428.0,81.9124,81.962,81.9124,81.9224,20428.0
2025-06-03 14:35:00,82.57,82.6,82.48,82.59,13448.0,81.9224,81.9521,81.8331,81.9422,13448.0
2025-06-03 14:40:00,82.6,82.63,82.56,82.61,12035.0,81.9521,81.9819,81.9124,81.962,12035.0
2025-06-03 14:45:00,82.63,82.66,82.54,82.54,14835.0,81.9819,82.0116,81.8926,81.8926,14835.0
2025-06-03 14:50:00,82.55,82.57,82.48,82.5,18074.0,81.9025,81.9224,81.8331,81.8529,18074.0
2025-06-03 14:55:00,82.5,82.53,82.47,82.5,13533.0,81.8529,81.8827,81.8231,81.8529,13533.0
2025-06-03 15:00:00,82.5,82.51,82.37,82.38,22113.0,81.8529,81.8628,81.7239,81.7338,22113.0
2025-06-03 15:05:00,82.36,82.42,82.34,82.42,16184.0,81.714,81.7735,81.6942,81.7735,16184.0
2025-06-03 15:10:00,82.42,82.42,82.31,82.33,22520.0,81.7735,81.7735,81.6644,81.6842,22520.0
2025-06-03 15:15:00,82.33,82.34,82.24,82.3,24436.0,81.6842,81.6942,81.5949,81.6545,24436.0
2025-06-03 15:20:00,82.3,82.33,82.25,82.29,30636.0,81.6545,81.6842,81.6049,81.6445,30636.0
2025-06-03 15:25:00,82.29,82.32,82.23,82.3,32266.0,81.6445,81.6743,81.585,81.6545,32266.0
2025-06-03 15:30:00,82.3,82.38,82.21,82.33,59962.0,81.6545,81.7338,81.5652,81.6842,59962.0
2025-06-03 15:35:00,82.34,82.41,82.33,82.38,32523.0,81.6942,81.7636,81.6842,81.7338,32523.0
2025-06-03 15:40:00,82.38,82.39,82.32,82.35,53266.0,81.7338,81.7438,81.6743,81.7041,53266.0
2025-06-03 15:45:00,82.35,82.37,82.28,82.29,56844.0,81.7041,81.7239,81.6346,81.6445,56844.0
2025-06-03 15:50:00,82.27,82.52,82.26,82.47,87539.0,81.6247,81.8727,81.6148,81.8231,87539.0
2025-06-03 15:55:00,82.45,82.54,82.23,82.29,458259.0,81.8033,81.8926,81.585,81.6445,458259.0
2025-06-04 09:30:00,81.77,82.3,81.5,81.53,38189.0,81.1286,81.6545,80.8607,80.8905,38189.0
2025-06-04 09:35:00,81.53,81.61,81.15,81.21,14390.0,80.8905,80.9699,80.5135,80.573,14390.0
2025-06-04 09:40:00,81.27,81.53,81.27,81.37,35040.0,80.6325,80.8905,80.6325,80.7318,35040.0
2025-06-04 09:45:00,81.31,81.46,81.18,81.29,23095.0,80.6722,80.8211,80.5433,80.6524,23095.0
2025-06-04 09:50:00,81.27,81.43,81.19,81.41,15750.0,80.6325,80.7913,80.5532,80.7715,15750.0
2025-06-04 09:55:00,81.42,81.49,81.38,81.44,36308.0,80.7814,80.8508,80.7417,80.8012,36308.0
2025-06-04 10:00:00,81.44,81.6,81.38,81.45,61468.0,80.8012,80.96,80.7417,80.8111,61468.0
2025-06-04 10:05:00,81.45,81.62,81.42,81.48,25426.0,80.8111,80.9798,80.7814,80.8409,25426.0
2025-06-04 10:10:00,81.48,81.54,81.32,81.51,33500.0,80.8409,80.9004,80.6822,80.8707,33500.0
2025-06-04 10:15:00,81.52,81.68,81.49,81.54,9096.0,80.8806,81.0393,80.8508,80.9004,9096.0
2025-06-04 10:20:00,81.58,81.8,81.5,81.75,23227.0,80.9401,81.1584,80.8607,81.1088,23227.0
2025-06-04 10:25:00,81.74,81.81,81.7,81.7,8921.0,81.0989,81.1683,81.0592,81.0592,8921.0
2025-06-04 10:30:00,81.73,81.75,81.43,81.46,15067.0,81.0889,81.1088,80.7913,80.8211,15067.0
2025-06-04 10:35:00,81.46,81.67,81.46,81.59,13229.0,80.8211,81.0294,80.8211,80.95,13229.0
2025-06-04 10:40:00,81.59,81.68,81.49,81.56,8443.0,80.95,81.0393,80.8508,80.9203,8443.0
2025-06-04 10:45:00,81.59,81.74,81.59,81.71,13839.0,80.95,81.0989,80.95,81.0691,13839.0
2025-06-04 10:50:00,81.67,81.76,81.59,81.68,20773.0,81.0294,81.1187,80.95,81.0393,20773.0
2025-06-04 10:55:00,81.68,81.75,81.58,81.7,19239.0,81.0393,81.1088,80.9401,81.0592,19239.0
2025-06-04 11:00:00,81.78,81.88,81.72,81.74,18616.0,81.1385,81.2378,81.079,81.0989,18616.0
2025-06-04 11:05:00,81.74,81.87,81.68,81.8,19284.0,81.0989,81.2278,81.0393,81.1584,19284.0
2025-06-04 11:10:00,81.81,81.92,81.77,81.79,18845.0,81.1683,81.2775,81.1286,81.1485,18845.0
2025-06-04 11:15:00,81.79,81.85,81.7,81.83,12085.0,81.1485,81.208,81.0592,81.1882,12085.0
2025-06-04 11:20:00,81.81,81.96,81.8,81.84,10412.0,81.1683,81.3171,81.1584,81.1981,10412.0
2025-06-04 11:25:00,81.84,81.84,81.7,81.74,7109.0,81.1981,81.1981,81.0592,81.0989,7109.0
2025-06-04 11:30:00,81.71,81.73,81.6,81.66,12518.0,81.0691,81.0889,80.96,81.0195,12518.0
2025-06-04 11:35:00,81.66,81.66,81.55,81.55,13451.0,81.0195,81.0195,80.9104,80.9104,13451.0
2025-06-04 11:40:00,81.56,81.68,81.53,81.62,39002.0,80.9203,81.0393,80.8905,80.9798,39002.0
2025-06-04 11:45:00,81.62,81.71,81.59,81.71,11563.0,80.9798,81.0691,80.95,81.0691,11563.0
2025-06-04 11:50:00,81.71,81.77,81.66,81.7,9496.0,81.0691,81.1286,81.0195,81.0592,9496.0
2025-06-04 11:55:00,81.72,81.73,81.62,81.66,8999.0,81.079,81.0889,80.9798,81.0195,8999.0
2025-06-04 12:00:00,81.67,81.67,81.56,81.64,9862.0,81.0294,81.0294,80.9203,80.9996,9862.0
2025-06-04 12:05:00,81.64,81.65,81.54,81.56,11385.0,80.9996,81.0096,80.9004,80.9203,11385.0
2025-06-04 12:10:00,81.55,81.58,81.48,81.54,30620.0,80.9104,80.9401,80.8409,80.9004,30620.0
2025-06-04 12:15:00,81.55,81.61,81.52,81.59,12529.0,80.9104,80.9699,80.8806,80.95,12529.0
2025-06-04 12:20:00,81.57,81.6,81.52,81.56,8415.0,80.9302,80.96,80.8806,80.9203,8415.0
2025-06-04 12:25:00,81.58,81.63,81.55,81.56,6809.0,80.9401,80.9897,80.9104,80.9203,6809.0
2025-06-04 12:30:00,81.56,81.71,81.56,81.67,8196.0,80.9203,81.0691,80.9203,81.0294,8196.0
2025-06-04 12:35:00,81.66,81.7,81.65,81.66,5477.0,81.0195,81.0592,81.0096,81.0195,5477.0
2025-06-04 12:40:00,81.67,81.78,81.67,81.7,20900.0,81.0294,81.1385,81.0294,81.0592,20900.0
2025-06-04 12:45:00,81.71,81.81,81.71,81.78,8204.0,81.0691,81.1683,81.0691,81.1385,8204.0
2025-06-04 12:50:00,81.72,81.8,81.7,81.8,6932.0,81.079,81.1584,81.0592,81.1584,6932.0
2025-06-04 12:55:00,81.79,81.8,81.73,81.73,8282.0,81.1485,81.1584,81.0889,81.0889,8282.0
2025-06-04 13:00:00,81.73,81.9,81.71,81.9,10293.0,81.0889,81.2576,81.0691,81.2576,10293.0
2025-06-04 13:05:00,81.9,81.99,81.87,81.99,6903.0,81.2576,81.3469,81.2278,81.3469,6903.0
2025-06-04 13:10:00,81.95,81.97,81.87,81.87,10054.0,81.3072,81.3271,81.2278,81.2278,10054.0
2025-06-04 13:15:00,81.86,81.91,81.83,81.83,5488.0,81.2179,81.2675,81.1882,81.1882,5488.0
2025-06-04 13:20:00,81.83,81.85,81.78,81.8,5914.0,81.1882,81.208,81.1385,81.1584,5914.0
2025-06-04 13:25:00,81.8,81.84,81.77,81.8,15873.0,81.1584,81.1981,81.1286,81.1584,15873.0
2025-06-04 13:30:00,81.81,81.87,81.81,81.81,10576.0,81.1683,81.2278,81.1683,81.1683,10576.0
2025-06-04 13:35:00,81.81,81.92,81.79,81.89,8216.0,81.1683,81.2775,81.1485,81.2477,8216.0
2025-06-04 13:40:00,81.89,81.9,81.84,81.88,8034.0,81.2477,81.2576,81.1981,81.2378,8034.0
2025-06-04 13:45:00,81.88,81.88,81.77,81.77,6899.0,81.2378,81.2378,81.1286,81.1286,6899.0
2025-06-04 13:50:00,81.77,81.79,81.77,81.77,4027.0,81.1286,81.1485,81.1286,81.1286,4027.0
2025-06-04 13:55:00,81.73,81.8,81.72,81.79,17610.0,81.0889,81.1584,81.079,81.1485,17610.0
2025-06-04 14:00:00,81.82,81.87,81.78,81.8,10991.0,81.1782,81.2278,81.1385,81.1584,10991.0
2025-06-04 14:05:00,81.78,81.81,81.64,81.67,9178.0,81.1385,81.1683,80.9996,81.0294,9178.0
2025-06-04 14:10:00,81.66,81.67,81.61,81.61,4848.0,81.0195,81.0294,80.9699,80.9699,4848.0
2025-06-04 14:15:00,81.6,81.6,81.48,81.48,23800.0,80.96,80.96,80.8409,80.8409,23800.0
2025-06-04 14:20:00,81.51,81.56,81.47,81.51,11585.0,80.8707,80.9203,80.831,80.8707,11585.0
2025-06-04 14:25:00,81.48,81.51,81.43,81.44,7720.0,80.8409,80.8707,80.7913,80.8012,7720.0
2025-06-04 14:30:00,81.45,81.46,81.41,81.43,10153.0,80.8111,80.8211,80.7715,80.7913,10153.0
2025-06-04 14:35:00,81.43,81.45,81.36,81.36,8358.0,80.7913,80.8111,80.7218,80.7218,8358.0
2025-06-04 14:40:00,81.37,81.41,81.14,81.15,121951.0,80.7318,80.7715,80.5036,80.5135,121951.0
2025-06-04 14:45:00,81.15,81.24,81.07,81.07,13706.0,80.5135,80.6028,80.4341,80.4341,13706.0
2025-06-04 14:50:00,81.06,81.1,80.95,80.95,14446.0,80.4242,80.4639,80.3151,80.3151,14446.0
2025-06-04 14:55:00,80.97,81.05,80.95,81.04,15040.0,80.3349,80.4143,80.3151,80.4044,15040.0
2025-06-04 15:00:00,81.03,81.12,80.98,81.12,18856.0,80.3944,80.4837,80.3448,80.4837,18856.0
2025-06-04 15:05:00,81.12,81.14,80.99,80.99,10664.0,80.4837,80.5036,80.3547,80.3547,10664.0
2025-06-04 15:10:00,80.99,81.05,80.94,81.03,25442.0,80.3547,80.4143,80.3051,80.3944,25442.0
2025-06-04 15:15:00,81.02,81.1,80.98,80.99,39044.0,80.3845,80.4639,80.3448,80.3547,39044.0
2025-06-04 15:20:00,80.99,81.02,80.82,80.87,17279.0,80.3547,80.3845,80.1861,80.2357,17279.0
2025-06-04 15:25:00,80.86,80.95,80.84,80.95,15483.0,80.2258,80.3151,80.2059,80.3151,15483.0
2025-06-04 15:30:00,80.94,80.99,80.82,80.82,30368.0,80.3051,80.3547,80.1861,80.1861,30368.0
2025-06-04 15:35:00,80.81,80.81,80.71,80.71,21831.0,80.1762,80.1762,80.0769,80.0769,21831.0
2025-06-04 15:40:00,80.7,80.72,80.6,80.68,41303.0,80.067,80.0869,79.9678,80.0472,41303.0
2025-06-04 15:45:00,80.67,80.77,80.6,80.6,40964.0,80.0373,80.1365,79.9678,79.9678,40964.0
2025-06-04 15:50:00,80.55,80.65,80.52,80.59,86151.0,79.9182,80.0174,79.8884,79.9579,86151.0
2025-06-04 15:55:00,80.57,80.61,80.32,80.38,466809.0,79.938,79.9777,79.69,79.7495,466809.0
2025-06-05 09:30:00,80.39,80.39,79.72,80.01,26060.0,79.7595,79.7595,79.0947,79.3824,26060.0
2025-06-05 09:35:00,80.0,80.14,79.87,80.14,14787.0,79.3725,79.5114,79.2435,79.5114,14787.0
2025-06-05 09:40:00,80.05,80.13,79.88,79.91,8979.0,79.4221,79.5015,79.2535,79.2832,8979.0
2025-06-05 09:45:00,79.98,80.12,79.94,80.05,7015.0,79.3527,79.4916,79.313,79.4221,7015.0
2025-06-05 09:50:00,80.04,80.16,79.99,80.04,11329.0,79.4122,79.5313,79.3626,79.4122,11329.0
2025-06-05 09:55:00,80.04,80.17,80.0,80.06,10003.0,79.4122,79.5412,79.3725,79.432,10003.0
2025-06-05 10:00:00,80.1,80.15,80.0,80.13,22215.0,79.4717,79.5213,79.3725,79.5015,22215.0
2025-06-05 10:05:00,80.12,80.44,80.1,80.35,15205.0,79.4916,79.8091,79.4717,79.7198,15205.0
2025-06-05 10:10:00,80.35,80.42,80.19,80.42,42355.0,79.7198,79.7892,79.561,79.7892,42355.0
2025-06-05 10:15:00,80.42,80.49,80.22,80.25,26858.0,79.7892,79.8587,79.5908,79.6205,26858.0
2025-06-05 10:20:00,80.23,80.45,80.19,80.28,30184.0,79.6007,79.819,79.561,79.6503,30184.0
2025-06-05 10:25:00,80.26,80.29,80.09,80.17,12774.0,79.6305,79.6602,79.4618,79.5412,12774.0
2025-06-05 10:30:00,80.19,80.36,80.19,80.28,10609.0,79.561,79.7297,79.561,79.6503,10609.0
2025-06-05 10:35:00,80.27,80.31,80.17,80.24,8176.0,79.6404,79.6801,79.5412,79.6106,8176.0
2025-06-05 10:40:00,80.18,80.3,80.08,80.13,5756.0,79.5511,79.6702,79.4519,79.5015,5756.0
2025-06-05 10:45:00,80.08,80.12,79.99,80.0,4782.0,79.4519,79.4916,79.3626,79.3725,4782.0
2025-06-05 10:50:00,80.04,80.05,79.94,80.05,8705.0,79.4122,79.4221,79.313,79.4221,8705.0
2025-06-05 10:55:00,80.05,80.23,80.04,80.23,4860.0,79.4221,79.6007,79.4122,79.6007,4860.0
2025-06-05 11:00:00,80.24,80.25,80.14,80.25,5862.0,79.6106,79.6205,79.5114,79.6205,5862.0
2025-06-05 11:05:00,80.25,80.26,80.12,80.16,6791.0,79.6205,79.6305,79.4916,79.5313,6791.0
2025-06-05 11:10:00,80.17,80.2,80.05,80.05,6022.0,79.5412,79.5709,79.4221,79.4221,6022.0
2025-06-05 11:15:00,80.08,80.13,80.0,80.05,7591.0,79.4519,79.5015,79.3725,79.4221,7591.0
2025-06-05 11:20:00,80.04,80.09,80.0,80.02,5356.0,79.4122,79.4618,79.3725,79.3924,5356.0
2025-06-05 11:25:00,80.03,80.04,79.91,79.95,5891.0,79.4023,79.4122,79.2832,79.3229,5891.0
2025-06-05 11:30:00,79.95,79.99,79.92,79.93,4522.0,79.3229,79.3626,79.2931,79.3031,4522.0
2025-06-05 11:35:00,79.95,80.02,79.87,79.9,6554.0,79.3229,79.3924,79.2435,79.2733,6554.0
2025-06-05 11:40:00,79.85,79.9,79.8,79.84,8306.0,79.2237,79.2733,79.1741,79.2138,8306.0
2025-06-05 11:45:00,79.86,79.88,79.79,79.88,5539.0,79.2336,79.2535,79.1642,79.2535,5539.0
2025-06-05 11:50:00,79.86,79.86,79.84,79.85,4156.0,79.2336,79.2336,79.2138,79.2237,4156.0
2025-06-05 11:55:00,79.85,79.91,79.84,79.84,7336.0,79.2237,79.2832,79.2138,79.2138,7336.0
2025-06-05 12:00:00,79.85,79.93,79.78,79.92,11025.0,79.2237,79.3031,79.1542,79.2931,11025.0
2025-06-05 12:05:00,79.91,79.98,79.91,79.98,6627.0,79.2832,79.3527,79.2832,79.3527,6627.0
2025-06-05 12:10:00,79.95,80.02,79.95,80.0,5665.0,79.3229,79.3924,79.3229,79.3725,5665.0
2025-06-05 12:15:00,79.99,80.06,79.95,80.06,7002.0,79.3626,79.432,79.3229,79.432,7002.0
2025-06-05 12:20:00,80.06,80.06,79.93,79.95,5941.0,79.432,79.432,79.3031,79.3229,5941.0
2025-06-05 12:25:00,79.97,80.01,79.92,79.96,2843.0,79.3427,79.3824,79.2931,79.3328,2843.0
2025-06-05 12:30:00,79.97,80.03,79.95,79.98,4606.0,79.3427,79.4023,79.3229,79.3527,4606.0
2025-06-05 12:35:00,79.97,80.0,79.92,79.96,6141.0,79.3427,79.3725,79.2931,79.3328,6141.0
2025-06-05 12:40:00,79.97,80.06,79.96,80.04,3349.0,79.3427,79.432,79.3328,79.4122,3349.0
2025-06-05 12:45:00,80.02,80.1,79.91,80.1,5292.0,79.3924,79.4717,79.2832,79.4717,5292.0
2025-06-05 12:50:00,80.05,80.1,79.96,80.04,6294.0,79.4221,79.4717,79.3328,79.4122,6294.0
2025-06-05 12:55:00,80.04,80.09,80.04,80.06,3176.0,79.4122,79.4618,79.4122,79.432,3176.0
2025-06-05 13:00:00,80.04,80.15,80.04,80.06,6359.0,79.4122,79.5213,79.4122,79.432,6359.0
2025-06-05 13:05:00,80.05,80.12,80.05,80.09,2993.0,79.4221,79.4916,79.4221,79.4618,2993.0
2025-06-05 13:10:00,80.1,80.12,80.05,80.07,3885.0,79.4717,79.4916,79.4221,79.442,3885.0
2025-06-05 13:15:00,80.08,80.2,80.08,80.2,5593.0,79.4519,79.5709,79.4519,79.5709,5593.0
2025-06-05 13:20:00,80.18,80.18,80.12,80.12,5565.0,79.5511,79.5511,79.4916,79.4916,5565.0
2025-06-05 13:25:00,80.12,80.16,80.1,80.13,4520.0,79.4916,79.5313,79.4717,79.5015,4520.0
2025-06-05 13:30:00,80.13,80.17,80.06,80.12,7395.0,79.5015,79.5412,79.432,79.4916,7395.0
2025-06-05 13:35:00,80.13,80.21,80.13,80.21,7510.0,79.5015,79.5809,79.5015,79.5809,7510.0
2025-06-05 13:40:00,80.2,80.24,80.16,80.22,5089.0,79.5709,79.6106,79.5313,79.5908,5089.0
2025-06-05 13:45:00,80.22,80.28,80.2,80.27,7580.0,79.5908,79.6503,79.5709,79.6404,7580.0
2025-06-05 13:50:00,80.27,80.27,80.2,80.21,6647.0,79.6404,79.6404,79.5709,79.5809,6647.0
2025-06-05 13:55:00,80.21,80.27,80.19,80.23,4833.0,79.5809,79.6404,79.561,79.6007,4833.0
2025-06-05 14:00:00,80.2,80.21,80.13,80.16,5531.0,79.5709,79.5809,79.5015,79.5313,5531.0
2025-06-05 14:05:00,80.16,80.16,80.07,80.09,3808.0,79.5313,79.5313,79.442,79.4618,3808.0
2025-06-05 14:10:00,80.11,80.17,80.1,80.14,4683.0,79.4816,79.5412,79.4717,79.5114,4683.0
2025-06-05 14:15:00,80.13,80.17,80.03,80.16,5991.0,79.5015,79.5412,79.4023,79.5313,5991.0
2025-06-05 14:20:00,80.17,80.2,80.16,80.2,4348.0,79.5412,79.5709,79.5313,79.5709,4348.0
2025-06-05 14:25:00,80.2,80.23,80.14,80.16,4520.0,79.5709,79.6007,79.5114,79.5313,4520.0
2025-06-05 14:30:00,80.17,80.23,80.16,80.23,4846.0,79.5412,79.6007,79.5313,79.6007,4846.0
2025-06-05 14:35:00,80.23,80.28,80.19,80.26,6472.0,79.6007,79.6503,79.561,79.6305,6472.0
2025-06-05 14:40:00,80.28,80.29,80.21,80.26,5291.0,79.6503,79.6602,79.5809,79.6305,5291.0
2025-06-05 14:45:00,80.26,80.27,80.19,80.2,2713.0,79.6305,79.6404,79.561,79.5709,2713.0
2025-06-05 14:50:00,80.21,80.29,80.17,80.23,5082.0,79.5809,79.6602,79.5412,79.6007,5082.0
2025-06-05 14:55:00,80.21,80.23,80.16,80.16,3080.0,79.5809,79.6007,79.5313,79.5313,3080.0
2025-06-05 15:00:00,80.15,80.2,80.13,80.18,7435.0,79.5213,79.5709,79.5015,79.5511,7435.0
2025-06-05 15:05:00,80.17,80.26,80.17,80.21,4220.0,79.5412,79.6305,79.5412,79.5809,4220.0
2025-06-05 15:10:00,80.2,80.22,80.12,80.16,6207.0,79.5709,79.5908,79.4916,79.5313,6207.0
2025-06-05 15:15:00,80.15,80.2,80.02,80.11,10293.0,79.5213,79.5709,79.3924,79.4816,10293.0
2025-06-05 15:20:00,80.11,80.2,80.06,80.08,16298.0,79.4816,79.5709,79.432,79.4519,16298.0
2025-06-05 15:25:00,80.08,80.09,79.94,79.98,19135.0,79.4519,79.4618,79.313,79.3527,19135.0
2025-06-05 15:30:00,79.99,80.06,79.94,79.98,10228.0,79.3626,79.432,79.313,79.3527,10228.0
2025-06-05 15:35:00,79.98,80.08,79.95,80.05,20228.0,79.3527,79.4519,79.3229,79.4221,20228.0
2025-06-05 15:40:00,80.07,80.12,79.96,80.07,38112.0,79.442,79.4916,79.3328,79.442,38112.0
2025-06-05 15:45:00,80.06,80.23,80.05,80.08,34844.0,79.432,79.6007,79.4221,79.4519,34844.0
2025-06-05 15:50:00,80.05,80.1,79.85,79.86,96043.0,79.4221,79.4717,79.2237,79.2336,96043.0
2025-06-05 15:55:00,79.85,79.88,79.72,79.82,216077.0,79.2237,79.2535,79.0947,79.1939,216077.0
2025-06-06 09:30:00,80.46,80.46,79.59,80.01,29539.0,79.8289,79.8289,78.9657,79.3824,29539.0
2025-06-06 09:35:00,80.01,80.21,80.01,80.19,3313.0,79.3824,79.5809,79.3824,79.561,3313.0
2025-06-06 09:40:00,80.13,80.34,80.04,80.32,2266.0,79.5015,79.7098,79.4122,79.69,2266.0
2025-06-06 09:45:00,80.33,80.39,80.26,80.35,6451.0,79.6999,79.7595,79.6305,79.7198,6451.0
2025-06-06 09:50:00,80.29,80.45,80.28,80.39,5343.0,79.6602,79.819,79.6503,79.7595,5343.0
2025-06-06 09:55:00,80.36,80.42,80.31,80.33,4527.0,79.7297,79.7892,79.6801,79.6999,4527.0
2025-06-06 10:00:00,80.39,80.39,80.07,80.26,4672.0,79.7595,79.7595,79.442,79.6305,4672.0
2025-06-06 10:05:00,80.26,80.32,80.07,80.21,6489.0,79.6305,79.69,79.442,79.5809,6489.0
2025-06-06 10:10:00,80.26,80.26,80.02,80.05,12835.0,79.6305,79.6305,79.3924,79.4221,12835.0
2025-06-06 10:15:00,80.04,80.06,79.92,79.96,5447.0,79.4122,79.432,79.2931,79.3328,5447.0
2025-06-06 10:20:00,79.99,80.13,79.98,80.1,4333.0,79.3626,79.5015,79.3527,79.4717,4333.0
2025-06-06 10:25:00,80.14,80.15,79.99,80.03,14836.0,79.5114,79.5213,79.3626,79.4023,14836.0
2025-06-06 10:30:00,80.06,80.11,79.97,79.98,4035.0,79.432,79.4816,79.3427,79.3527,4035.0
2025-06-06 10:35:00,79.98,80.18,79.95,80.0,10132.0,79.3527,79.5511,79.3229,79.3725,10132.0
2025-06-06 10:40:00,79.95,80.08,79.9,80.0,8092.0,79.3229,79.4519,79.2733,79.3725,8092.0
2025-06-06 10:45:00,80.0,80.02,79.88,79.92,6158.0,79.3725,79.3924,79.2535,79.2931,6158.0
2025-06-06 10:50:00,79.92,80.02,79.88,79.97,5895.0,79.2931,79.3924,79.2535,79.3427,5895.0
2025-06-06 10:55:00,79.97,80.02,79.79,79.84,6020.0,79.3427,79.3924,79.1642,79.2138,6020.0
2025-06-06 11:00:00,79.83,79.88,79.79,79.83,5371.0,79.2038,79.2535,79.1642,79.2038,5371.0
2025-06-06 11:05:00,79.81,79.86,79.78,79.8,4310.0,79.184,79.2336,79.1542,79.1741,4310.0
2025-06-06 11:10:00,79.81,79.84,79.75,79.79,2360.0,79.184,79.2138,79.1245,79.1642,2360.0
2025-06-06 11:15:00,79.74,79.79,79.63,79.69,6100.0,79.1145,79.1642,79.0054,79.0649,6100.0
2025-06-06 11:20:00,79.64,79.74,79.64,79.74,4221.0,79.0153,79.1145,79.0153,79.1145,4221.0
2025-06-06 11:25:00,79.78,79.79,79.69,79.73,2748.0,79.1542,79.1642,79.0649,79.1046,2748.0
2025-06-06 11:30:00,79.74,79.74,79.67,79.72,5875.0,79.1145,79.1145,79.0451,79.0947,5875.0
2025-06-06 11:35:00,79.68,79.68,79.56,79.56,2596.0,79.055,79.055,78.936,78.936,2596.0
2025-06-06 11:40:00,79.54,79.56,79.5,79.55,3927.0,78.9161,78.936,78.8764,78.926,3927.0
2025-06-06 11:45:00,79.57,79.6,79.43,79.6,6637.0,78.9459,78.9756,78.807,78.9756,6637.0
2025-06-06 11:50:00,79.58,79.63,79.55,79.59,2136.0,78.9558,79.0054,78.926,78.9657,2136.0
2025-06-06 11:55:00,79.6,79.67,79.58,79.67,2464.0,78.9756,79.0451,78.9558,79.0451,2464.0
2025-06-06 12:00:00,79.64,79.67,79.57,79.57,2076.0,79.0153,79.0451,78.9459,78.9459,2076.0
2025-06-06 12:05:00,79.59,79.63,79.57,79.57,2024.0,78.9657,79.0054,78.9459,78.9459,2024.0
2025-06-06 12:10:00,79.58,79.6,79.45,79.48,4680.0,78.9558,78.9756,78.8268,78.8566,4680.0
2025-06-06 12:15:00,79.52,79.55,79.49,79.49,7791.0,78.8963,78.926,78.8665,78.8665,7791.0
2025-06-06 12:20:00,79.51,79.51,79.45,79.49,5286.0,78.8864,78.8864,78.8268,78.8665,5286.0
2025-06-06 12:25:00,79.49,79.55,79.48,79.51,14822.0,78.8665,78.926,78.8566,78.8864,14822.0
2025-06-06 12:30:00,79.54,79.62,79.53,79.62,9080.0,78.9161,78.9955,78.9062,78.9955,9080.0
2025-06-06 12:35:00,79.59,79.68,79.57,79.64,5236.0,78.9657,79.055,78.9459,79.0153,5236.0
2025-06-06 12:40:00,79.62,79.63,79.52,79.59,4667.0,78.9955,79.0054,78.8963,78.9657,4667.0
2025-06-06 12:45:00,79.56,79.62,79.53,79.62,4004.0,78.936,78.9955,78.9062,78.9955,4004.0
2025-06-06 12:50:00,79.61,79.63,79.48,79.51,3689.0,78.9856,79.0054,78.8566,78.8864,3689.0
2025-06-06 12:55:00,79.49,79.5,79.39,79.4,9518.0,78.8665,78.8764,78.7673,78.7772,9518.0
2025-06-06 13:00:00,79.45,79.54,79.44,79.48,4484.0,78.8268,78.9161,78.8169,78.8566,4484.0
2025-06-06 13:05:00,79.48,79.55,79.48,79.55,3258.0,78.8566,78.926,78.8566,78.926,3258.0
2025-06-06 13:10:00,79.56,79.65,79.56,79.65,4971.0,78.936,79.0253,78.936,79.0253,4971.0
2025-06-06 13:15:00,79.62,79.7,79.59,79.7,5933.0,78.9955,79.0749,78.9657,79.0749,5933.0
2025-06-06 13:20:00,79.73,79.76,79.71,79.73,3836.0,79.1046,79.1344,79.0848,79.1046,3836.0
2025-06-06 13:25:00,79.74,79.79,79.73,79.77,4993.0,79.1145,79.1642,79.1046,79.1443,4993.0
2025-06-06 13:30:00,79.78,79.79,79.68,79.7,7593.0,79.1542,79.1642,79.055,79.0749,7593.0
2025-06-06 13:35:00,79.7,79.8,79.67,79.8,5272.0,79.0749,79.1741,79.0451,79.1741,5272.0
2025-06-06 13:40:00,79.8,79.81,79.76,79.8,8865.0,79.1741,79.184,79.1344,79.1741,8865.0
2025-06-06 13:45:00,79.8,79.81,79.75,79.78,4336.0,79.1741,79.184,79.1245,79.1542,4336.0
2025-06-06 13:50:00,79.81,79.82,79.78,79.81,4413.0,79.184,79.1939,79.1542,79.184,4413.0
2025-06-06 13:55:00,79.8,79.81,79.76,79.8,28086.0,79.1741,79.184,79.1344,79.1741,28086.0
2025-06-06 14:00:00,79.79,79.9,79.78,79.88,7830.0,79.1642,79.2733,79.1542,79.2535,7830.0
2025-06-06 14:05:00,79.88,79.95,79.78,79.95,45563.0,79.2535,79.3229,79.1542,79.3229,45563.0
2025-06-06 14:10:00,79.95,80.1,79.95,80.09,125407.0,79.3229,79.4717,79.3229,79.4618,125407.0
2025-06-06 14:15:00,80.11,80.13,80.0,80.05,49071.0,79.4816,79.5015,79.3725,79.4221,49071.0
2025-06-06 14:20:00,80.07,80.08,80.04,80.06,20549.0,79.442,79.4519,79.4122,79.432,20549.0
2025-06-06 14:25:00,80.04,80.07,79.98,80.0,31243.0,79.4122,79.442,79.3527,79.3725,31243.0
2025-06-06 14:30:00,79.98,80.11,79.96,80.1,11661.0,79.3527,79.4816,79.3328,79.4717,11661.0
2025-06-06 14:35:00,80.12,80.21,80.12,80.15,23998.0,79.4916,79.5809,79.4916,79.5213,23998.0
2025-06-06 14:40:00,80.15,80.2,80.14,80.18,13375.0,79.5213,79.5709,79.5114,79.5511,13375.0
2025-06-06 14:45:00,80.17,80.21,80.15,80.2,5222.0,79.5412,79.5809,79.5213,79.5709,5222.0
2025-06-06 14:50:00,80.22,80.28,80.2,80.21,35289.0,79.5908,79.6503,79.5709,79.5809,35289.0
2025-06-06 14:55:00,80.21,80.24,80.15,80.15,8260.0,79.5809,79.6106,79.5213,79.5213,8260.0
2025-06-06 15:00:00,80.14,80.24,80.12,80.24,6135.0,79.5114,79.6106,79.4916,79.6106,6135.0
2025-06-06 15:05:00,80.23,80.26,80.22,80.23,4549.0,79.6007,79.6305,79.5908,79.6007,4549.0
2025-06-06 15:10:00,80.23,80.23,80.17,80.21,7454.0,79.6007,79.6007,79.5412,79.5809,7454.0
2025-06-06 15:15:00,80.21,80.22,80.17,80.22,6355.0,79.5809,79.5908,79.5412,79.5908,6355.0
2025-06-06 15:20:00,80.21,80.26,80.19,80.25,9158.0,79.5809,79.6305,79.561,79.6205,9158.0
2025-06-06 15:25:00,80.25,80.3,80.21,80.24,11997.0,79.6205,79.6702,79.5809,79.6106,11997.0
2025-06-06 15:30:00,80.23,80.31,80.21,80.23,11737.0,79.6007,79.6801,79.5809,79.6007,11737.0
2025-06-06 15:35:00,80.23,80.3,80.21,80.24,12685.0,79.6007,79.6702,79.5809,79.6106,12685.0
2025-06-06 15:40:00,80.23,80.25,80.19,80.22,16772.0,79.6007,79.6205,79.561,79.5908,16772.0
2025-06-06 15:45:00,80.23,80.27,80.14,80.15,20326.0,79.6007,79.6404,79.5114,79.5213,20326.0
2025-06-06 15:50:00,80.16,80.33,80.12,80.32,40457.0,79.5313,79.6999,79.4916,79.69,40457.0
2025-06-06 15:55:00,80.3,80.31,80.16,80.16,167628.0,79.6702,79.6801,79.5313,79.5313,167628.0
2025-06-09 09:30:00,79.58,79.58,79.04,79.08,15353.0,79.58,79.58,79.04,79.08,15353.0
2025-06-09 09:35:00,79.08,79.13,78.66,78.95,27279.0,79.08,79.13,78.66,78.95,27279.0
2025-06-09 09:40:00,78.96,79.04,78.73,78.88,14166.0,78.96,79.04,78.73,78.88,14166.0
2025-06-09 09:45:00,78.78,79.08,78.78,79.08,8432.0,78.78,79.08,78.78,79.08,8432.0
2025-06-09 09:50:00,79.1,79.2,79.0,79.11,16812.0,79.1,79.2,79.0,79.11,16812.0
2025-06-09 09:55:00,79.18,79.33,79.18,79.23,14468.0,79.18,79.33,79.18,79.23,14468.0
2025-06-09 10:00:00,79.25,79.43,79.22,79.42,19644.0,79.25,79.43,79.22,79.42,19644.0
2025-06-09 10:05:00,79.43,79.59,79.34,79.34,28449.0,79.43,79.59,79.34,79.34,28449.0
2025-06-09 10:10:00,79.34,79.48,79.3,79.45,28670.0,79.34,79.48,79.3,79.45,28670.0
2025-06-09 10:15:00,79.48,79.6,79.44,79.56,22498.0,79.48,79.6,79.44,79.56,22498.0
2025-06-09 10:20:00,79.6,79.98,79.58,79.93,45649.0,79.6,79.98,79.58,79.93,45649.0
2025-06-09 10:25:00,79.93,80.03,79.86,79.96,31212.0,79.93,80.03,79.86,79.96,31212.0
2025-06-09 10:30:00,79.97,79.99,79.81,79.92,19512.0,79.97,79.99,79.81,79.92,19512.0
2025-06-09 10:35:00,79.88,80.0,79.86,79.89,11735.0,79.88,80.0,79.86,79.89,11735.0
2025-06-09 10:40:00,79.92,79.92,79.73,79.81,23994.0,79.92,79.92,79.73,79.81,23994.0
2025-06-09 10:45:00,79.81,79.83,79.69,79.71,32219.0,79.81,79.83,79.69,79.71,32219.0
2025-06-09 10:50:00,79.73,79.76,79.62,79.76,32317.0,79.73,79.76,79.62,79.76,32317.0
2025-06-09 10:55:00,79.77,79.79,79.65,79.74,23671.0,79.77,79.79,79.65,79.74,23671.0
2025-06-09 11:00:00,79.79,79.86,79.63,79.63,15067.0,79.79,79.86,79.63,79.63,15067.0
2025-06-09 11:05:00,79.63,79.82,79.63,79.7,12363.0,79.63,79.82,79.63,79.7,12363.0
2025-06-09 11:10:00,79.68,79.75,79.66,79.75,9840.0,79.68,79.75,79.66,79.75,9840.0
2025-06-09 11:15:00,79.75,79.85,79.75,79.85,7307.0,79.75,79.85,79.75,79.85,7307.0
2025-06-09 11:20:00,79.85,79.94,79.83,79.87,9983.0,79.85,79.94,79.83,79.87,9983.0
2025-06-09 11:25:00,79.85,79.94,79.81,79.82,11532.0,79.85,79.94,79.81,79.82,11532.0
2025-06-09 11:30:00,79.81,79.95,79.81,79.95,9754.0,79.81,79.95,79.81,79.95,9754.0
2025-06-09 11:35:00,79.97,79.99,79.84,79.84,9197.0,79.97,79.99,79.84,79.84,9197.0
2025-06-09 11:40:00,79.87,80.04,79.87,79.99,12830.0,79.87,80.04,79.87,79.99,12830.0
2025-06-09 11:45:00,80.0,80.11,80.0,80.1,11516.0,80.0,80.11,80.0,80.1,11516.0
2025-06-09 11:50:00,80.11,80.17,80.05,80.1,8489.0,80.11,80.17,80.05,80.1,8489.0
2025-06-09 11:55:00,80.11,80.15,80.05,80.05,7429.0,80.11,80.15,80.05,80.05,7429.0
2025-06-09 12:00:00,80.06,80.1,79.98,79.99,6852.0,80.06,80.1,79.98,79.99,6852.0
2025-06-09 12:05:00,79.98,80.05,79.96,79.98,9947.0,79.98,80.05,79.96,79.98,9947.0
2025-06-09 12:10:00,79.99,80.07,79.98,80.04,6265.0,79.99,80.07,79.98,80.04,6265.0
2025-06-09 12:15:00,80.05,80.14,80.05,80.11,7852.0,80.05,80.14,80.05,80.11,7852.0
2025-06-09 12:20:00,80.11,80.18,80.11,80.14,6699.0,80.11,80.18,80.11,80.14,6699.0
2025-06-09 12:25:00,80.14,80.16,80.1,80.13,8096.0,80.14,80.16,80.1,80.13,8096.0
2025-06-09 12:30:00,80.12,80.15,80.1,80.12,13262.0,80.12,80.15,80.1,80.12,13262.0
2025-06-09 12:35:00,80.12,80.12,80.04,80.04,10483.0,80.12,80.12,80.04,80.04,10483.0
2025-06-09 12:40:00,80.04,80.13,79.98,80.06,12433.0,80.04,80.13,79.98,80.06,12433.0
2025-06-09 12:45:00,80.04,80.07,80.01,80.02,3937.0,80.04,80.07,80.01,80.02,3937.0
2025-06-09 12:50:00,80.02,80.16,80.01,80.13,19026.0,80.02,80.16,80.01,80.13,19026.0
2025-06-09 12:55:00,80.1,80.11,80.06,80.07,5998.0,80.1,80.11,80.06,80.07,5998.0
2025-06-09 13:00:00,80.09,80.11,79.99,79.99,3859.0,80.09,80.11,79.99,79.99,3859.0
2025-06-09 13:05:00,79.98,80.04,79.94,80.03,4975.0,79.98,80.04,79.94,80.03,4975.0
2025-06-09 13:10:00,80.02,80.16,80.02,80.14,9101.0,80.02,80.16,80.02,80.14,9101.0
2025-06-09 13:15:00,80.14,80.14,80.11,80.13,5432.0,80.14,80.14,80.11,80.13,5432.0
2025-06-09 13:20:00,80.13,80.24,80.13,80.23,11079.0,80.13,80.24,80.13,80.23,11079.0
2025-06-09 13:25:00,80.23,80.32,80.23,80.32,8400.0,80.23,80.32,80.23,80.32,8400.0
2025-06-09 13:30:00,80.32,80.32,80.14,80.15,7972.0,80.32,80.32,80.14,80.15,7972.0
2025-06-09 13:35:00,80.16,80.17,80.13,80.13,8605.0,80.16,80.17,80.13,80.13,8605.0
2025-06-09 13:40:00,80.14,80.21,80.12,80.21,8624.0,80.14,80.21,80.12,80.21,8624.0
2025-06-09 13:45:00,80.2,80.23,80.17,80.22,7229.0,80.2,80.23,80.17,80.22,7229.0
2025-06-09 13:50:00,80.26,80.3,80.23,80.25,8726.0,80.26,80.3,80.23,80.25,8726.0
2025-06-09 13:55:00,80.24,80.27,80.19,80.21,9132.0,80.24,80.27,80.19,80.21,9132.0
2025-06-09 14:00:00,80.21,80.27,80.18,80.24,10166.0,80.21,80.27,80.18,80.24,10166.0
2025-06-09 14:05:00,80.24,80.3,80.24,80.3,9724.0,80.24,80.3,80.24,80.3,9724.0
2025-06-09 14:10:00,80.31,80.35,80.24,80.25,14441.0,80.31,80.35,80.24,80.25,14441.0
2025-06-09 14:15:00,80.25,80.28,80.23,80.27,8394.0,80.25,80.28,80.23,80.27,8394.0
2025-06-09 14:20:00,80.27,80.29,80.23,80.23,13273.0,80.27,80.29,80.23,80.23,13273.0
2025-06-09 14:25:00,80.22,80.28,80.2,80.27,9017.0,80.22,80.28,80.2,80.27,9017.0
2025-06-09 14:30:00,80.28,80.36,80.21,80.36,32494.0,80.28,80.36,80.21,80.36,32494.0
2025-06-09 14:35:00,80.36,80.4,80.33,80.35,19259.0,80.36,80.4,80.33,80.35,19259.0
2025-06-09 14:40:00,80.35,80.37,80.32,80.33,7793.0,80.35,80.37,80.32,80.33,7793.0
2025-06-09 14:45:00,80.33,80.35,80.28,80.3,10114.0,80.33,80.35,80.28,80.3,10114.0
2025-06-09 14:50:00,80.3,80.32,80.26,80.26,12554.0,80.3,80.32,80.26,80.26,12554.0
2025-06-09 14:55:00,80.27,80.33,80.26,80.28,15286.0,80.27,80.33,80.26,80.28,15286.0
2025-06-09 15:00:00,80.29,80.3,80.2,80.25,10354.0,80.29,80.3,80.2,80.25,10354.0
2025-06-09 15:05:00,80.26,80.31,80.25,80.29,10637.0,80.26,80.31,80.25,80.29,10637.0
2025-06-09 15:10:00,80.29,80.29,80.21,80.21,12714.0,80.29,80.29,80.21,80.21,12714.0
2025-06-09 15:15:00,80.22,80.24,80.14,80.15,23463.0,80.22,80.24,80.14,80.15,23463.0
2025-06-09 15:20:00,80.15,80.15,80.0,80.08,21165.0,80.15,80.15,80.0,80.08,21165.0
2025-06-09 15:25:00,80.07,80.07,79.98,80.0,15392.0,80.07,80.07,79.98,80.0,15392.0
2025-06-09 15:30:00,80.0,80.01,79.92,79.92,15248.0,80.0,80.01,79.92,79.92,15248.0
2025-06-09 15:35:00,79.93,79.93,79.85,79.87,18486.0,79.93,79.93,79.85,79.87,18486.0
2025-06-09 15:40:00,79.88,79.88,79.75,79.82,25666.0,79.88,79.88,79.75,79.82,25666.0
2025-06-09 15:45:00,79.83,79.91,79.74,79.84,65380.0,79.83,79.91,79.74,79.84,65380.0
2025-06-09 15:50:00,79.84,79.86,79.67,79.67,51225.0,79.84,79.86,79.67,79.67,51225.0
2025-06-09 15:55:00,79.68,79.74,79.59,79.63,241923.0,79.68,79.74,79.59,79.63,241923.0
2025-06-10 09:30:00,79.67,79.87,79.46,79.7,23526.0,79.67,79.87,79.46,79.7,23526.0
2025-06-10 09:35:00,79.68,79.85,79.63,79.63,11423.0,79.68,79.85,79.63,79.63,11423.0
2025-06-10 09:40:00,79.65,79.66,79.42,79.44,39781.0,79.65,79.66,79.42,79.44,39781.0
2025-06-10 09:45:00,79.46,79.5,79.25,79.27,20857.0,79.46,79.5,79.25,79.27,20857.0
2025-06-10 09:50:00,79.28,79.49,79.18,79.26,26743.0,79.28,79.49,79.18,79.26,26743.0
2025-06-10 09:55:00,79.2,79.34,79.1,79.19,11128.0,79.2,79.34,79.1,79.19,11128.0
2025-06-10 10:00:00,79.16,79.23,78.96,79.23,11673.0,79.16,79.23,78.96,79.23,11673.0
2025-06-10 10:05:00,79.23,79.23,78.97,79.01,11639.0,79.23,79.23,78.97,79.01,11639.0
2025-06-10 10:10:00,78.97,78.97,78.72,78.87,12789.0,78.97,78.97,78.72,78.87,12789.0
2025-06-10 10:15:00,78.88,79.0,78.68,79.0,9863.0,78.88,79.0,78.68,79.0,9863.0
2025-06-10 10:20:00,79.01,79.02,78.84,79.01,18081.0,79.01,79.02,78.84,79.01,18081.0
2025-06-10 10:25:00,79.0,79.02,78.85,78.92,17962.0,79.0,79.02,78.85,78.92,17962.0
2025-06-10 10:30:00,78.96,78.96,78.72,78.73,7645.0,78.96,78.96,78.72,78.73,7645.0
2025-06-10 10:35:00,78.79,78.98,78.79,78.98,6561.0,78.79,78.98,78.79,78.98,6561.0
2025-06-10 10:40:00,78.97,79.19,78.94,79.19,19556.0,78.97,79.19,78.94,79.19,19556.0
2025-06-10 10:45:00,79.23,79.3,78.8,78.85,53387.0,79.23,79.3,78.8,78.85,53387.0
2025-06-10 10:50:00,78.88,78.99,78.78,78.82,20516.0,78.88,78.99,78.78,78.82,20516.0
2025-06-10 10:55:00,78.82,78.91,78.77,78.84,10349.0,78.82,78.91,78.77,78.84,10349.0
2025-06-10 11:00:00,78.84,78.97,78.84,78.94,8409.0,78.84,78.97,78.84,78.94,8409.0
2025-06-10 11:05:00,78.91,78.99,78.85,78.87,7153.0,78.91,78.99,78.85,78.87,7153.0
2025-06-10 11:10:00,78.87,78.95,78.84,78.84,2526.0,78.87,78.95,78.84,78.84,2526.0
2025-06-10 11:15:00,78.9,78.95,78.85,78.91,14130.0,78.9,78.95,78.85,78.91,14130.0
2025-06-10 11:20:00,78.9,78.95,78.8,78.84,9853.0,78.9,78.95,78.8,78.84,9853.0
2025-06-10 11:25:00,78.81,78.9,78.81,78.9,20812.0,78.81,78.9,78.81,78.9,20812.0
2025-06-10 11:30:00,78.9,79.14,78.9,79.14,14611.0,78.9,79.14,78.9,79.14,14611.0
2025-06-10 11:35:00,79.14,79.14,78.92,78.98,10079.0,79.14,79.14,78.92,78.98,10079.0
2025-06-10 11:40:00,78.96,79.08,78.93,79.0,14116.0,78.96,79.08,78.93,79.0,14116.0
2025-06-10 11:45:00,79.0,79.01,78.92,78.92,4636.0,79.0,79.01,78.92,78.92,4636.0
2025-06-10 11:50:00,78.92,79.02,78.88,78.97,5480.0,78.92,79.02,78.88,78.97,5480.0
2025-06-10 11:55:00,78.96,78.98,78.93,78.95,5286.0,78.96,78.98,78.93,78.95,5286.0
2025-06-10 12:00:00,78.94,78.99,78.88,78.94,10279.0,78.94,78.99,78.88,78.94,10279.0
2025-06-10 12:05:00,78.95,78.95,78.9,78.94,3766.0,78.95,78.95,78.9,78.94,3766.0
2025-06-10 12:10:00,78.95,78.99,78.89,78.98,8106.0,78.95,78.99,78.89,78.98,8106.0
2025-06-10 12:15:00,78.95,79.01,78.95,79.01,6583.0,78.95,79.01,78.95,79.01,6583.0
2025-06-10 12:20:00,79.01,79.03,78.98,78.98,5440.0,79.01,79.03,78.98,78.98,5440.0
2025-06-10 12:25:00,78.98,79.02,78.89,78.91,11340.0,78.98,79.02,78.89,78.91,11340.0
2025-06-10 12:30:00,78.89,78.97,78.88,78.94,10512.0,78.89,78.97,78.88,78.94,10512.0
2025-06-10 12:35:00,78.95,78.99,78.92,78.96,5901.0,78.95,78.99,78.92,78.96,5901.0
2025-06-10 12:40:00,78.94,79.0,78.94,78.98,5495.0,78.94,79.0,78.94,78.98,5495.0
2025-06-10 12:45:00,78.97,78.99,78.92,78.97,11377.0,78.97,78.99,78.92,78.97,11377.0
2025-06-10 12:50:00,78.98,79.03,78.97,79.01,6449.0,78.98,79.03,78.97,79.01,6449.0
2025-06-10 12:55:00,79.0,79.03,78.94,78.95,3286.0,79.0,79.03,78.94,78.95,3286.0
2025-06-10 13:00:00,78.95,79.02,78.95,79.0,8489.0,78.95,79.02,78.95,79.0,8489.0
2025-06-10 13:05:00,79.0,79.01,78.92,78.96,8768.0,79.0,79.01,78.92,78.96,8768.0
2025-06-10 13:10:00,78.99,79.04,78.98,79.04,14796.0,78.99,79.04,78.98,79.04,14796.0
2025-06-10 13:15:00,79.07,79.12,78.93,78.99,47345.0,79.07,79.12,78.93,78.99,47345.0
2025-06-10 13:20:00,79.03,79.03,78.93,78.98,12691.0,79.03,79.03,78.93,78.98,12691.0
2025-06-10 13:25:00,78.99,79.02,78.94,78.98,7560.0,78.99,79.02,78.94,78.98,7560.0
2025-06-10 13:30:00,78.99,79.1,78.94,79.1,13919.0,78.99,79.1,78.94,79.1,13919.0
2025-06-10 13:35:00,79.12,79.19,79.11,79.15,7486.0,79.12,79.19,79.11,79.15,7486.0
2025-06-10 13:40:00,79.18,79.21,79.16,79.19,9537.0,79.18,79.21,79.16,79.19,9537.0
2025-06-10 13:45:00,79.2,79.21,79.15,79.2,6804.0,79.2,79.21,79.15,79.2,6804.0
2025-06-10 13:50:00,79.19,79.25,79.17,79.22,7257.0,79.19,79.25,79.17,79.22,7257.0
2025-06-10 13:55:00,79.21,79.21,79.12,79.15,9222.0,79.21,79.21,79.12,79.15,9222.0
2025-06-10 14:00:00,79.13,79.14,79.05,79.06,24322.0,79.13,79.14,79.05,79.06,24322.0
2025-06-10 14:05:00,79.07,79.19,79.05,79.15,17054.0,79.07,79.19,79.05,79.15,17054.0
2025-06-10 14:10:00,79.15,79.15,79.0,79.0,9630.0,79.15,79.15,79.0,79.0,9630.0
2025-06-10 14:15:00,79.0,79.02,78.93,78.98,14131.0,79.0,79.02,78.93,78.98,14131.0
2025-06-10 14:20:00,78.97,79.04,78.96,79.02,8694.0,78.97,79.04,78.96,79.02,8694.0
2025-06-10 14:25:00,79.0,79.07,78.97,79.06,8976.0,79.0,79.07,78.97,79.06,8976.0
2025-06-10 14:30:00,79.05,79.12,79.05,79.11,6467.0,79.05,79.12,79.05,79.11,6467.0
2025-06-10 14:35:00,79.12,79.15,79.11,79.11,7374.0,79.12,79.15,79.11,79.11,7374.0
2025-06-10 14:40:00,79.12,79.14,79.09,79.11,5913.0,79.12,79.14,79.09,79.11,5913.0
2025-06-10 14:45:00,79.09,79.24,79.09,79.09,15709.0,79.09,79.24,79.09,79.09,15709.0
2025-06-10 14:50:00,79.1,79.18,79.1,79.14,16911.0,79.1,79.18,79.1,79.14,16911.0
2025-06-10 14:55:00,79.13,79.2,79.12,79.16,21569.0,79.13,79.2,79.12,79.16,21569.0
2025-06-10 15:00:00,79.18,79.32,79.16,79.31,6783.0,79.18,79.32,79.16,79.31,6783.0
2025-06-10 15:05:00,79.31,79.39,79.3,79.38,6334.0,79.31,79.39,79.3,79.38,6334.0
2025-06-10 15:10:00,79.39,79.42,79.35,79.4,17023.0,79.39,79.42,79.35,79.4,17023.0
2025-06-10 15:15:00,79.39,79.53,79.37,79.47,8497.0,79.39,79.53,79.37,79.47,8497.0
2025-06-10 15:20:00,79.49,79.52,79.44,79.44,11060.0,79.49,79.52,79.44,79.44,11060.0
2025-06-10 15:25:00,79.44,79.49,79.4,79.47,11454.0,79.44,79.49,79.4,79.47,11454.0
2025-06-10 15:30:00,79.46,79.47,79.41,79.45,14969.0,79.46,79.47,79.41,79.45,14969.0
2025-06-10 15:35:00,79.45,79.45,79.32,79.32,20097.0,79.45,79.45,79.32,79.32,20097.0
2025-06-10 15:40:00,79.31,79.4,79.27,79.37,31435.0,79.31,79.4,79.27,79.37,31435.0
2025-06-10 15:45:00,79.36,79.36,79.25,79.27,32692.0,79.36,79.36,79.25,79.27,32692.0
2025-06-10 15:50:00,79.27,79.37,79.22,79.3,73639.0,79.27,79.37,79.22,79.3,73639.0
2025-06-10 15:55:00,79.3,79.48,79.29,79.46,174261.0,79.3,79.48,79.29,79.46,174261.0
2025-06-11 09:30:00,80.15,80.5,79.77,80.35,85716.0,80.15,80.5,79.77,80.35,85716.0
2025-06-11 09:35:00,80.35,80.56,80.18,80.47,83028.0,80.35,80.56,80.18,80.47,83028.0
2025-06-11 09:40:00,80.44,80.48,80.27,80.42,12265.0,80.44,80.48,80.27,80.42,12265.0
2025-06-11 09:45:00,80.39,80.45,80.2,80.29,16641.0,80.39,80.45,80.2,80.29,16641.0
2025-06-11 09:50:00,80.3,80.51,80.18,80.46,17930.0,80.3,80.51,80.18,80.46,17930.0
2025-06-11 09:55:00,80.5,80.59,80.16,80.19,15926.0,80.5,80.59,80.16,80.19,15926.0
2025-06-11 10:00:00,80.2,80.22,79.99,80.07,24404.0,80.2,80.22,79.99,80.07,24404.0
2025-06-11 10:05:00,80.09,80.4,80.04,80.38,12738.0,80.09,80.4,80.04,80.38,12738.0
2025-06-11 10:10:00,80.36,80.6,80.35,80.58,31462.0,80.36,80.6,80.35,80.58,31462.0
2025-06-11 10:15:00,80.54,80.63,80.45,80.63,35689.0,80.54,80.63,80.45,80.63,35689.0
2025-06-11 10:20:00,80.63,80.63,80.25,80.3,11613.0,80.63,80.63,80.25,80.3,11613.0
2025-06-11 10:25:00,80.33,80.54,80.31,80.31,24700.0,80.33,80.54,80.31,80.31,24700.0
2025-06-11 10:30:00,80.36,80.54,80.33,80.54,26814.0,80.36,80.54,80.33,80.54,26814.0
2025-06-11 10:35:00,80.5,80.67,80.45,80.67,13695.0,80.5,80.67,80.45,80.67,13695.0
2025-06-11 10:40:00,80.64,80.76,80.58,80.73,7011.0,80.64,80.76,80.58,80.73,7011.0
2025-06-11 10:45:00,80.71,80.78,80.61,80.65,10003.0,80.71,80.78,80.61,80.65,10003.0
2025-06-11 10:50:00,80.65,80.73,80.56,80.67,11638.0,80.65,80.73,80.56,80.67,11638.0
2025-06-11 10:55:00,80.69,80.69,80.48,80.58,114949.0,80.69,80.69,80.48,80.58,114949.0
2025-06-11 11:00:00,80.59,80.63,80.42,80.5,64515.0,80.59,80.63,80.42,80.5,64515.0
2025-06-11 11:05:00,80.5,80.5,80.39,80.45,7337.0,80.5,80.5,80.39,80.45,7337.0
2025-06-11 11:10:00,80.45,80.52,80.43,80.5,22559.0,80.45,80.52,80.43,80.5,22559.0
2025-06-11 11:15:00,80.5,80.5,80.41,80.45,12177.0,80.5,80.5,80.41,80.45,12177.0
2025-06-11 11:20:00,80.44,80.62,80.42,80.62,50696.0,80.44,80.62,80.42,80.62,50696.0
2025-06-11 11:25:00,80.59,80.76,80.57,80.76,17901.0,80.59,80.76,80.57,80.76,17901.0
2025-06-11 11:30:00,80.74,80.74,80.59,80.59,25314.0,80.74,80.74,80.59,80.59,25314.0
2025-06-11 11:35:00,80.6,80.67,80.54,80.57,38038.0,80.6,80.67,80.54,80.57,38038.0
2025-06-11 11:40:00,80.54,80.56,80.47,80.48,40307.0,80.54,80.56,80.47,80.48,40307.0
2025-06-11 11:45:00,80.49,80.54,80.32,80.36,19344.0,80.49,80.54,80.32,80.36,19344.0
2025-06-11 11:50:00,80.39,80.42,80.31,80.38,37747.0,80.39,80.42,80.31,80.38,37747.0
2025-06-11 11:55:00,80.38,80.41,80.35,80.37,26680.0,80.38,80.41,80.35,80.37,26680.0
2025-06-11 12:00:00,80.37,80.44,80.21,80.22,14430.0,80.37,80.44,80.21,80.22,14430.0
2025-06-11 12:05:00,80.24,80.24,80.12,80.2,7081.0,80.24,80.24,80.12,80.2,7081.0
2025-06-11 12:10:00,80.15,80.21,80.13,80.15,8494.0,80.15,80.21,80.13,80.15,8494.0
2025-06-11 12:15:00,80.16,80.27,80.15,80.26,6724.0,80.16,80.27,80.15,80.26,6724.0
2025-06-11 12:20:00,80.26,80.3,80.19,80.2,7696.0,80.26,80.3,80.19,80.2,7696.0
2025-06-11 12:25:00,80.2,80.26,80.15,80.23,6657.0,80.2,80.26,80.15,80.23,6657.0
2025-06-11 12:30:00,80.24,80.3,80.23,80.3,5393.0,80.24,80.3,80.23,80.3,5393.0
2025-06-11 12:35:00,80.3,80.31,80.18,80.2,5685.0,80.3,80.31,80.18,80.2,5685.0
2025-06-11 12:40:00,80.2,80.29,80.2,80.27,3544.0,80.2,80.29,80.2,80.27,3544.0
2025-06-11 12:45:00,80.25,80.31,80.21,80.21,3971.0,80.25,80.31,80.21,80.21,3971.0
2025-06-11 12:50:00,80.23,80.28,80.22,80.22,4735.0,80.23,80.28,80.22,80.22,4735.0
2025-06-11 12:55:00,80.22,80.24,80.17,80.19,4944.0,80.22,80.24,80.17,80.19,4944.0
2025-06-11 13:00:00,80.2,80.28,80.2,80.28,6298.0,80.2,80.28,80.2,80.28,6298.0
2025-06-11 13:05:00,80.27,80.27,80.18,80.26,4917.0,80.27,80.27,80.18,80.26,4917.0
2025-06-11 13:10:00,80.27,80.3,80.25,80.28,6279.0,80.27,80.3,80.25,80.28,6279.0
2025-06-11 13:15:00,80.29,80.31,80.24,80.25,11995.0,80.29,80.31,80.24,80.25,11995.0
2025-06-11 13:20:00,80.25,80.31,80.2,80.3,10128.0,80.25,80.31,80.2,80.3,10128.0
2025-06-11 13:25:00,80.3,80.36,80.28,80.3,15566.0,80.3,80.36,80.28,80.3,15566.0
2025-06-11 13:30:00,80.3,80.34,80.27,80.31,26236.0,80.3,80.34,80.27,80.31,26236.0
2025-06-11 13:35:00,80.31,80.32,80.27,80.3,3602.0,80.31,80.32,80.27,80.3,3602.0
2025-06-11 13:40:00,80.3,80.45,80.3,80.45,31850.0,80.3,80.45,80.3,80.45,31850.0
2025-06-11 13:45:00,80.47,80.56,80.46,80.52,9596.0,80.47,80.56,80.46,80.52,9596.0
2025-06-11 13:50:00,80.52,80.65,80.49,80.65,8315.0,80.52,80.65,80.49,80.65,8315.0
2025-06-11 13:55:00,80.62,80.65,80.54,80.62,8538.0,80.62,80.65,80.54,80.62,8538.0
2025-06-11 14:00:00,80.62,80.72,80.41,80.52,40675.0,80.62,80.72,80.41,80.52,40675.0
2025-06-11 14:05:00,80.55,80.65,80.54,80.62,12241.0,80.55,80.65,80.54,80.62,12241.0
2025-06-11 14:10:00,80.61,80.64,80.45,80.45,16984.0,80.61,80.64,80.45,80.45,16984.0
2025-06-11 14:15:00,80.43,80.46,80.37,80.42,12156.0,80.43,80.46,80.37,80.42,12156.0
2025-06-11 14:20:00,80.4,80.57,80.39,80.55,11879.0,80.4,80.57,80.39,80.55,11879.0
2025-06-11 14:25:00,80.52,80.6,80.44,80.56,18367.0,80.52,80.6,80.44,80.56,18367.0
2025-06-11 14:30:00,80.57,80.7,80.54,80.66,9767.0,80.57,80.7,80.54,80.66,9767.0
2025-06-11 14:35:00,80.65,80.75,80.63,80.72,24318.0,80.65,80.75,80.63,80.72,24318.0
2025-06-11 14:40:00,80.72,80.73,80.62,80.69,17057.0,80.72,80.73,80.62,80.69,17057.0
2025-06-11 14:45:00,80.68,80.75,80.67,80.73,20632.0,80.68,80.75,80.67,80.73,20632.0
2025-06-11 14:50:00,80.72,80.75,80.63,80.65,31319.0,80.72,80.75,80.63,80.65,31319.0
2025-06-11 14:55:00,80.65,80.7,80.55,80.59,31684.0,80.65,80.7,80.55,80.59,31684.0
2025-06-11 15:00:00,80.58,80.67,80.52,80.65,10859.0,80.58,80.67,80.52,80.65,10859.0
2025-06-11 15:05:00,80.66,80.83,80.65,80.83,14572.0,80.66,80.83,80.65,80.83,14572.0
2025-06-11 15:10:00,80.83,80.85,80.79,80.84,13656.0,80.83,80.85,80.79,80.84,13656.0
2025-06-11 15:15:00,80.84,80.87,80.8,80.83,16540.0,80.84,80.87,80.8,80.83,16540.0
2025-06-11 15:20:00,80.82,80.87,80.79,80.87,20454.0,80.82,80.87,80.79,80.87,20454.0
2025-06-11 15:25:00,80.87,80.89,80.74,80.74,21931.0,80.87,80.89,80.74,80.74,21931.0
2025-06-11 15:30:00,80.74,80.78,80.57,80.61,25152.0,80.74,80.78,80.57,80.61,25152.0
2025-06-11 15:35:00,80.6,80.77,80.54,80.75,39747.0,80.6,80.77,80.54,80.75,39747.0
2025-06-11 15:40:00,80.75,80.81,80.73,80.75,35432.0,80.75,80.81,80.73,80.75,35432.0
2025-06-11 15:45:00,80.75,80.87,80.7,80.7,37910.0,80.75,80.87,80.7,80.7,37910.0
2025-06-11 15:50:00,80.72,80.93,80.72,80.81,73703.0,80.72,80.93,80.72,80.81,73703.0
2025-06-11 15:55:00,80.81,80.91,80.75,80.84,310239.0,80.81,80.91,80.75,80.84,310239.0
2025-06-12 09:30:00,80.64,80.98,80.57,80.71,30065.0,80.64,80.98,80.57,80.71,30065.0
2025-06-12 09:35:00,80.72,81.16,80.65,81.1,38895.0,80.72,81.16,80.65,81.1,38895.0
2025-06-12 09:40:00,81.11,81.35,81.08,81.29,24397.0,81.11,81.35,81.08,81.29,24397.0
2025-06-12 09:45:00,81.31,81.44,81.24,81.29,16919.0,81.31,81.44,81.24,81.29,16919.0
2025-06-12 09:50:00,81.3,81.71,81.3,81.63,25272.0,81.3,81.71,81.3,81.63,25272.0
2025-06-12 09:55:00,81.59,81.69,81.47,81.52,33912.0,81.59,81.69,81.47,81.52,33912.0
2025-06-12 10:00:00,81.53,81.56,81.3,81.39,22088.0,81.53,81.56,81.3,81.39,22088.0
2025-06-12 10:05:00,81.39,81.66,81.39,81.6,51224.0,81.39,81.66,81.39,81.6,51224.0
2025-06-12 10:10:00,81.61,81.61,81.49,81.56,27177.0,81.61,81.61,81.49,81.56,27177.0
2025-06-12 10:15:00,81.55,81.55,81.4,81.5,30279.0,81.55,81.55,81.4,81.5,30279.0
2025-06-12 10:20:00,81.52,81.68,81.42,81.65,20012.0,81.52,81.68,81.42,81.65,20012.0
2025-06-12 10:25:00,81.66,81.73,81.63,81.69,71901.0,81.66,81.73,81.63,81.69,71901.0
2025-06-12 10:30:00,81.67,81.68,81.51,81.55,28388.0,81.67,81.68,81.51,81.55,28388.0
2025-06-12 10:35:00,81.55,81.61,81.43,81.43,13357.0,81.55,81.61,81.43,81.43,13357.0
2025-06-12 10:40:00,81.42,81.64,81.42,81.56,42982.0,81.42,81.64,81.42,81.56,42982.0
2025-06-12 10:45:00,81.56,81.57,81.49,81.52,19291.0,81.56,81.57,81.49,81.52,19291.0
2025-06-12 10:50:00,81.54,81.63,81.4,81.4,59437.0,81.54,81.63,81.4,81.4,59437.0
2025-06-12 10:55:00,81.38,81.52,81.34,81.43,17454.0,81.38,81.52,81.34,81.43,17454.0
2025-06-12 11:00:00,81.43,81.51,81.39,81.41,6064.0,81.43,81.51,81.39,81.41,6064.0
2025-06-12 11:05:00,81.41,81.47,81.28,81.3,9905.0,81.41,81.47,81.28,81.3,9905.0
2025-06-12 11:10:00,81.28,81.31,81.13,81.15,31104.0,81.28,81.31,81.13,81.15,31104.0
2025-06-12 11:15:00,81.15,81.16,81.02,81.04,18409.0,81.15,81.16,81.02,81.04,18409.0
2025-06-12 11:20:00,81.0,81.04,80.92,81.02,17631.0,81.0,81.04,80.92,81.02,17631.0
2025-06-12 11:25:00,81.02,81.03,80.65,80.69,200193.0,81.02,81.03,80.65,80.69,200193.0
2025-06-12 11:30:00,80.66,80.8,80.66,80.77,15248.0,80.66,80.8,80.66,80.77,15248.0
2025-06-12 11:35:00,80.75,80.79,80.51,80.56,56761.0,80.75,80.79,80.51,80.56,56761.0
2025-06-12 11:40:00,80.57,80.71,80.55,80.7,133449.0,80.57,80.71,80.55,80.7,133449.0
2025-06-12 11:45:00,80.71,80.8,80.68,80.8,11888.0,80.71,80.8,80.68,80.8,11888.0
2025-06-12 11:50:00,80.8,81.02,80.75,80.96,12777.0,80.8,81.02,80.75,80.96,12777.0
2025-06-12 11:55:00,80.98,81.0,80.9,81.0,5383.0,80.98,81.0,80.9,81.0,5383.0
2025-06-12 12:00:00,80.94,80.94,80.89,80.93,7224.0,80.94,80.94,80.89,80.93,7224.0
2025-06-12 12:05:00,80.95,81.0,80.86,80.97,8392.0,80.95,81.0,80.86,80.97,8392.0
2025-06-12 12:10:00,81.0,81.0,80.84,80.9,29968.0,81.0,81.0,80.84,80.9,29968.0
2025-06-12 12:15:00,80.9,80.92,80.83,80.83,50188.0,80.9,80.92,80.83,80.83,50188.0
2025-06-12 12:20:00,80.81,80.92,80.74,80.79,55194.0,80.81,80.92,80.74,80.79,55194.0
2025-06-12 12:25:00,80.79,80.88,80.78,80.88,8061.0,80.79,80.88,80.78,80.88,8061.0
2025-06-12 12:30:00,80.84,80.84,80.72,80.82,11581.0,80.84,80.84,80.72,80.82,11581.0
2025-06-12 12:35:00,80.83,80.91,80.81,80.9,14128.0,80.83,80.91,80.81,80.9,14128.0
2025-06-12 12:40:00,80.9,80.95,80.87,80.92,11118.0,80.9,80.95,80.87,80.92,11118.0
2025-06-12 12:45:00,80.91,80.96,80.84,80.88,13366.0,80.91,80.96,80.84,80.88,13366.0
2025-06-12 12:50:00,80.88,80.92,80.79,80.88,9772.0,80.88,80.92,80.79,80.88,9772.0
2025-06-12 12:55:00,80.88,80.91,80.85,80.89,21565.0,80.88,80.91,80.85,80.89,21565.0
2025-06-12 13:00:00,80.93,81.03,80.88,80.9,10029.0,80.93,81.03,80.88,80.9,10029.0
2025-06-12 13:05:00,80.9,81.0,80.83,80.97,8700.0,80.9,81.0,80.83,80.97,8700.0
2025-06-12 13:10:00,80.99,81.06,80.96,81.05,9804.0,80.99,81.06,80.96,81.05,9804.0
2025-06-12 13:15:00,81.03,81.11,81.03,81.09,10052.0,81.03,81.11,81.03,81.09,10052.0
2025-06-12 13:20:00,81.1,81.14,81.09,81.14,9597.0,81.1,81.14,81.09,81.14,9597.0
2025-06-12 13:25:00,81.15,81.17,81.1,81.14,7318.0,81.15,81.17,81.1,81.14,7318.0
2025-06-12 13:30:00,81.13,81.22,81.12,81.22,5193.0,81.13,81.22,81.12,81.22,5193.0
2025-06-12 13:35:00,81.23,81.26,81.19,81.26,7123.0,81.23,81.26,81.19,81.26,7123.0
2025-06-12 13:40:00,81.25,81.36,81.24,81.33,6206.0,81.25,81.36,81.24,81.33,6206.0
2025-06-12 13:45:00,81.33,81.39,81.28,81.34,9840.0,81.33,81.39,81.28,81.34,9840.0
2025-06-12 13:50:00,81.33,81.42,81.33,81.42,4968.0,81.33,81.42,81.33,81.42,4968.0
2025-06-12 13:55:00,81.41,81.41,81.33,81.39,7191.0,81.41,81.41,81.33,81.39,7191.0
2025-06-12 14:00:00,81.39,81.44,81.39,81.41,9073.0,81.39,81.44,81.39,81.41,9073.0
2025-06-12 14:05:00,81.4,81.5,81.4,81.47,7075.0,81.4,81.5,81.4,81.47,7075.0
2025-06-12 14:10:00,81.49,81.53,81.44,81.44,10533.0,81.49,81.53,81.44,81.44,10533.0
2025-06-12 14:15:00,81.44,81.49,81.44,81.49,5266.0,81.44,81.49,81.44,81.49,5266.0
2025-06-12 14:20:00,81.51,81.53,81.46,81.47,12716.0,81.51,81.53,81.46,81.47,12716.0
2025-06-12 14:25:00,81.48,81.52,81.46,81.48,8715.0,81.48,81.52,81.46,81.48,8715.0
2025-06-12 14:30:00,81.47,81.47,81.4,81.43,8792.0,81.47,81.47,81.4,81.43,8792.0
2025-06-12 14:35:00,81.44,81.51,81.43,81.51,8325.0,81.44,81.51,81.43,81.51,8325.0
2025-06-12 14:40:00,81.51,81.56,81.51,81.51,7701.0,81.51,81.56,81.51,81.51,7701.0
2025-06-12 14:45:00,81.5,81.56,81.49,81.53,8697.0,81.5,81.56,81.49,81.53,8697.0
2025-06-12 14:50:00,81.55,81.57,81.5,81.5,22499.0,81.55,81.57,81.5,81.5,22499.0
2025-06-12 14:55:00,81.5,81.65,81.47,81.55,25434.0,81.5,81.65,81.47,81.55,25434.0
2025-06-12 15:00:00,81.53,81.56,81.44,81.48,10878.0,81.53,81.56,81.44,81.48,10878.0
2025-06-12 15:05:00,81.47,81.51,81.44,81.47,5564.0,81.47,81.51,81.44,81.47,5564.0
2025-06-12 15:10:00,81.49,81.54,81.46,81.47,11420.0,81.49,81.54,81.46,81.47,11420.0
2025-06-12 15:15:00,81.48,81.53,81.47,81.51,7076.0,81.48,81.53,81.47,81.51,7076.0
2025-06-12 15:20:00,81.49,81.57,81.49,81.52,7900.0,81.49,81.57,81.49,81.52,7900.0
2025-06-12 15:25:00,81.53,81.61,81.53,81.6,12842.0,81.53,81.61,81.53,81.6,12842.0
2025-06-12 15:30:00,81.6,81.61,81.54,81.56,16903.0,81.6,81.61,81.54,81.56,16903.0
2025-06-12 15:35:00,81.55,81.6,81.52,81.59,16541.0,81.55,81.6,81.52,81.59,16541.0
2025-06-12 15:40:00,81.58,81.65,81.56,81.64,31580.0,81.58,81.65,81.56,81.64,31580.0
2025-06-12 15:45:00,81.6,81.61,81.51,81.52,23033.0,81.6,81.61,81.51,81.52,23033.0
2025-06-12 15:50:00,81.53,81.64,81.46,81.46,50790.0,81.53,81.64,81.46,81.46,50790.0
2025-06-12 15:55:00,81.47,81.59,81.45,81.58,198322.0,81.47,81.59,81.45,81.58,198322.0
2025-06-13 09:30:00,81.28,81.29,80.57,80.7,65897.0,81.28,81.29,80.57,80.7,65897.0
2025-06-13 09:35:00,80.7,81.01,80.7,81.01,12547.0,80.7,81.01,80.7,81.01,12547.0
2025-06-13 09:40:00,81.03,81.04,80.78,80.78,5514.0,81.03,81.04,80.78,80.78,5514.0
2025-06-13 09:45:00,80.81,80.92,80.7,80.7,8919.0,80.81,80.92,80.7,80.7,8919.0
2025-06-13 09:50:00,80.78,81.02,80.72,80.86,14001.0,80.78,81.02,80.72,80.86,14001.0
2025-06-13 09:55:00,80.89,80.9,80.51,80.52,7423.0,80.89,80.9,80.51,80.52,7423.0
2025-06-13 10:00:00,80.59,80.74,80.5,80.72,5844.0,80.59,80.74,80.5,80.72,5844.0
2025-06-13 10:05:00,80.71,80.89,80.66,80.88,4691.0,80.71,80.89,80.66,80.88,4691.0
2025-06-13 10:10:00,80.86,80.86,80.7,80.72,7425.0,80.86,80.86,80.7,80.72,7425.0
2025-06-13 10:15:00,80.72,80.91,80.71,80.87,4400.0,80.72,80.91,80.71,80.87,4400.0
2025-06-13 10:20:00,80.83,81.11,80.83,81.02,4585.0,80.83,81.11,80.83,81.02,4585.0
2025-06-13 10:25:00,81.01,81.14,80.96,81.09,7915.0,81.01,81.14,80.96,81.09,7915.0
2025-06-13 10:30:00,81.1,81.11,80.98,81.05,10184.0,81.1,81.11,80.98,81.05,10184.0
2025-06-13 10:35:00,81.05,81.16,80.97,81.06,16040.0,81.05,81.16,80.97,81.06,16040.0
2025-06-13 10:40:00,81.1,81.11,80.95,80.97,8241.0,81.1,81.11,80.95,80.97,8241.0
2025-06-13 10:45:00,80.97,80.97,80.84,80.97,17888.0,80.97,80.97,80.84,80.97,17888.0
2025-06-13 10:50:00,80.99,81.07,80.9,81.03,16264.0,80.99,81.07,80.9,81.03,16264.0
2025-06-13 10:55:00,81.04,81.18,81.03,81.16,17267.0,81.04,81.18,81.03,81.16,17267.0
2025-06-13 11:00:00,81.17,81.26,81.15,81.22,10809.0,81.17,81.26,81.15,81.22,10809.0
2025-06-13 11:05:00,81.23,81.3,81.13,81.15,17917.0,81.23,81.3,81.13,81.15,17917.0
2025-06-13 11:10:00,81.16,81.21,81.07,81.08,15325.0,81.16,81.21,81.07,81.08,15325.0
2025-06-13 11:15:00,81.11,81.2,81.11,81.16,13323.0,81.11,81.2,81.11,81.16,13323.0
2025-06-13 11:20:00,81.2,81.2,81.03,81.11,8877.0,81.2,81.2,81.03,81.11,8877.0
2025-06-13 11:25:00,81.08,81.14,81.05,81.11,7737.0,81.08,81.14,81.05,81.11,7737.0
2025-06-13 11:30:00,81.18,81.28,81.14,81.27,19311.0,81.18,81.28,81.14,81.27,19311.0
2025-06-13 11:35:00,81.27,81.3,81.21,81.27,13835.0,81.27,81.3,81.21,81.27,13835.0
2025-06-13 11:40:00,81.27,81.28,81.11,81.13,15717.0,81.27,81.28,81.11,81.13,15717.0
2025-06-13 11:45:00,81.13,81.16,81.04,81.06,83622.0,81.13,81.16,81.04,81.06,83622.0
2025-06-13 11:50:00,81.08,81.24,81.07,81.22,10371.0,81.08,81.24,81.07,81.22,10371.0
2025-06-13 11:55:00,81.2,81.29,81.17,81.25,5668.0,81.2,81.29,81.17,81.25,5668.0
2025-06-13 12:00:00,81.26,81.31,81.15,81.19,7783.0,81.26,81.31,81.15,81.19,7783.0
2025-06-13 12:05:00,81.22,81.27,81.16,81.23,5836.0,81.22,81.27,81.16,81.23,5836.0
2025-06-13 12:10:00,81.26,81.28,81.19,81.2,4894.0,81.26,81.28,81.19,81.2,4894.0
2025-06-13 12:15:00,81.24,81.28,81.19,81.23,5261.0,81.24,81.28,81.19,81.23,5261.0
2025-06-13 12:20:00,81.21,81.34,81.21,81.22,2829.0,81.21,81.34,81.21,81.22,2829.0
2025-06-13 12:25:00,81.18,81.23,81.12,81.16,11526.0,81.18,81.23,81.12,81.16,11526.0
2025-06-13 12:30:00,81.16,81.22,81.14,81.22,3152.0,81.16,81.22,81.14,81.22,3152.0
2025-06-13 12:35:00,81.21,81.24,81.1,81.11,6248.0,81.21,81.24,81.1,81.11,6248.0
2025-06-13 12:40:00,81.13,81.16,81.04,81.07,8066.0,81.13,81.16,81.04,81.07,8066.0
2025-06-13 12:45:00,81.1,81.12,81.08,81.09,2598.0,81.1,81.12,81.08,81.09,2598.0
2025-06-13 12:50:00,81.09,81.23,81.07,81.2,5560.0,81.09,81.23,81.07,81.2,5560.0
2025-06-13 12:55:00,81.2,81.22,81.18,81.22,2327.0,81.2,81.22,81.18,81.22,2327.0
2025-06-13 13:00:00,81.23,81.27,81.18,81.2,3951.0,81.23,81.27,81.18,81.2,3951.0
2025-06-13 13:05:00,81.21,81.22,81.15,81.15,2671.0,81.21,81.22,81.15,81.15,2671.0
2025-06-13 13:10:00,81.16,81.18,81.09,81.13,5046.0,81.16,81.18,81.09,81.13,5046.0
2025-06-13 13:15:00,81.12,81.12,81.01,81.06,4000.0,81.12,81.12,81.01,81.06,4000.0
2025-06-13 13:20:00,81.06,81.12,81.04,81.06,6112.0,81.06,81.12,81.04,81.06,6112.0
2025-06-13 13:25:00,81.06,81.07,80.97,81.02,4848.0,81.06,81.07,80.97,81.02,4848.0
2025-06-13 13:30:00,81.0,81.06,80.96,80.96,5299.0,81.0,81.06,80.96,80.96,5299.0
2025-06-13 13:35:00,80.95,81.0,80.95,80.96,4142.0,80.95,81.0,80.95,80.96,4142.0
2025-06-13 13:40:00,80.95,80.99,80.92,80.95,3704.0,80.95,80.99,80.92,80.95,3704.0
2025-06-13 13:45:00,80.95,80.99,80.92,80.97,4744.0,80.95,80.99,80.92,80.97,4744.0
2025-06-13 13:50:00,80.95,81.09,80.95,81.06,3615.0,80.95,81.09,80.95,81.06,3615.0
2025-06-13 13:55:00,81.05,81.06,81.0,81.03,3180.0,81.05,81.06,81.0,81.03,3180.0
2025-06-13 14:00:00,81.04,81.18,81.04,81.1,9614.0,81.04,81.18,81.04,81.1,9614.0
2025-06-13 14:05:00,81.12,81.15,80.99,81.12,8021.0,81.12,81.15,80.99,81.12,8021.0
2025-06-13 14:10:00,81.09,81.15,81.07,81.1,4693.0,81.09,81.15,81.07,81.1,4693.0
2025-06-13 14:15:00,81.1,81.14,81.04,81.13,5969.0,81.1,81.14,81.04,81.13,5969.0
2025-06-13 14:20:00,81.15,81.15,81.06,81.1,6350.0,81.15,81.15,81.06,81.1,6350.0
2025-06-13 14:25:00,81.09,81.09,80.99,81.05,6869.0,81.09,81.09,80.99,81.05,6869.0
2025-06-13 14:30:00,81.03,81.07,80.92,80.96,7381.0,81.03,81.07,80.92,80.96,7381.0
2025-06-13 14:35:00,80.97,80.97,80.88,80.94,5912.0,80.97,80.97,80.88,80.94,5912.0
2025-06-13 14:40:00,80.95,80.99,80.81,80.84,18767.0,80.95,80.99,80.81,80.84,18767.0
2025-06-13 14:45:00,80.87,80.95,80.85,80.88,5154.0,80.87,80.95,80.85,80.88,5154.0
2025-06-13 14:50:00,80.88,80.93,80.85,80.92,4722.0,80.88,80.93,80.85,80.92,4722.0
2025-06-13 14:55:00,80.94,80.94,80.88,80.93,4202.0,80.94,80.94,80.88,80.93,4202.0
2025-06-13 15:00:00,80.98,81.01,80.91,80.99,8413.0,80.98,81.01,80.91,80.99,8413.0
2025-06-13 15:05:00,80.98,81.06,80.96,81.05,6764.0,80.98,81.06,80.96,81.05,6764.0
2025-06-13 15:10:00,81.03,81.12,81.03,81.1,8860.0,81.03,81.12,81.03,81.1,8860.0
2025-06-13 15:15:00,81.11,81.11,81.03,81.04,7858.0,81.11,81.11,81.03,81.04,7858.0
2025-06-13 15:20:00,81.04,81.08,81.01,81.06,12971.0,81.04,81.08,81.01,81.06,12971.0
2025-06-13 15:25:00,81.06,81.09,81.01,81.03,15146.0,81.06,81.09,81.01,81.03,15146.0
2025-06-13 15:30:00,81.02,81.11,80.99,81.03,21238.0,81.02,81.11,80.99,81.03,21238.0
2025-06-13 15:35:00,81.03,81.11,80.99,81.01,23132.0,81.03,81.11,80.99,81.01,23132.0
2025-06-13 15:40:00,80.99,81.01,80.95,80.99,19322.0,80.99,81.01,80.95,80.99,19322.0
2025-06-13 15:45:00,80.99,80.99,80.87,80.91,25677.0,80.99,80.99,80.87,80.91,25677.0
2025-06-13 15:50:00,80.93,80.95,80.72,80.8,41170.0,80.93,80.95,80.72,80.8,41170.0
2025-06-13 15:55:00,80.79,81.03,80.76,81.0,144919.0,80.79,81.03,80.76,81.0,144919.0
2025-06-16 09:30:00,81.26,81.71,80.79,81.64,23893.0,81.26,81.71,80.79,81.64,23893.0
2025-06-16 09:35:00,81.64,81.83,81.56,81.63,32869.0,81.64,81.83,81.56,81.63,32869.0
2025-06-16 09:40:00,81.63,81.63,81.34,81.58,11963.0,81.63,81.63,81.34,81.58,11963.0
2025-06-16 09:45:00,81.47,81.49,81.09,81.12,16513.0,81.47,81.49,81.09,81.12,16513.0
2025-06-16 09:50:00,81.15,81.51,81.12,81.5,24659.0,81.15,81.51,81.12,81.5,24659.0
2025-06-16 09:55:00,81.5,81.73,81.4,81.59,42230.0,81.5,81.73,81.4,81.59,42230.0
2025-06-16 10:00:00,81.56,81.77,81.56,81.67,156299.0,81.56,81.77,81.56,81.67,156299.0
2025-06-16 10:05:00,81.7,81.89,81.64,81.78,19195.0,81.7,81.89,81.64,81.78,19195.0
2025-06-16 10:10:00,81.79,81.79,81.57,81.79,29641.0,81.79,81.79,81.57,81.79,29641.0
2025-06-16 10:15:00,81.75,81.78,81.64,81.67,11109.0,81.75,81.78,81.64,81.67,11109.0
2025-06-16 10:20:00,81.72,81.76,81.6,81.71,8939.0,81.72,81.76,81.6,81.71,8939.0
2025-06-16 10:25:00,81.72,81.82,81.65,81.69,8558.0,81.72,81.82,81.65,81.69,8558.0
2025-06-16 10:30:00,81.69,81.78,81.62,81.7,19807.0,81.69,81.78,81.62,81.7,19807.0
2025-06-16 10:35:00,81.73,81.88,81.69,81.86,14431.0,81.73,81.88,81.69,81.86,14431.0
2025-06-16 10:40:00,81.85,81.91,81.79,81.87,7196.0,81.85,81.91,81.79,81.87,7196.0
2025-06-16 10:45:00,81.83,81.98,81.81,81.86,6104.0,81.83,81.98,81.81,81.86,6104.0
2025-06-16 10:50:00,81.83,81.85,81.75,81.82,5118.0,81.83,81.85,81.75,81.82,5118.0
2025-06-16 10:55:00,81.8,81.89,81.76,81.83,11348.0,81.8,81.89,81.76,81.83,11348.0
2025-06-16 11:00:00,81.82,81.84,81.7,81.7,7925.0,81.82,81.84,81.7,81.7,7925.0
2025-06-16 11:05:00,81.69,81.74,81.6,81.69,6719.0,81.69,81.74,81.6,81.69,6719.0
2025-06-16 11:10:00,81.68,81.69,81.61,81.64,10312.0,81.68,81.69,81.61,81.64,10312.0
2025-06-16 11:15:00,81.66,81.67,81.57,81.57,25896.0,81.66,81.67,81.57,81.57,25896.0
2025-06-16 11:20:00,81.58,81.7,81.51,81.63,25084.0,81.58,81.7,81.51,81.63,25084.0
2025-06-16 11:25:00,81.6,81.71,81.6,81.64,14047.0,81.6,81.71,81.6,81.64,14047.0
2025-06-16 11:30:00,81.65,81.69,81.6,81.66,6269.0,81.65,81.69,81.6,81.66,6269.0
2025-06-16 11:35:00,81.68,81.68,81.59,81.61,9246.0,81.68,81.68,81.59,81.61,9246.0
2025-06-16 11:40:00,81.62,81.78,81.61,81.7,3932.0,81.62,81.78,81.61,81.7,3932.0
2025-06-16 11:45:00,81.71,81.83,81.68,81.78,10442.0,81.71,81.83,81.68,81.78,10442.0
2025-06-16 11:50:00,81.78,81.87,81.78,81.83,3321.0,81.78,81.87,81.78,81.83,3321.0
2025-06-16 11:55:00,81.83,81.85,81.75,81.82,8967.0,81.83,81.85,81.75,81.82,8967.0
2025-06-16 12:00:00,81.79,81.8,81.62,81.67,10593.0,81.79,81.8,81.62,81.67,10593.0
2025-06-16 12:05:00,81.67,81.67,81.53,81.57,12396.0,81.67,81.67,81.53,81.57,12396.0
2025-06-16 12:10:00,81.58,81.58,81.46,81.48,8058.0,81.58,81.58,81.46,81.48,8058.0
2025-06-16 12:15:00,81.47,81.59,81.44,81.54,7319.0,81.47,81.59,81.44,81.54,7319.0
2025-06-16 12:20:00,81.56,81.6,81.43,81.59,6330.0,81.56,81.6,81.43,81.59,6330.0
2025-06-16 12:25:00,81.58,81.58,81.43,81.5,9336.0,81.58,81.58,81.43,81.5,9336.0
2025-06-16 12:30:00,81.46,81.52,81.46,81.52,9242.0,81.46,81.52,81.46,81.52,9242.0
2025-06-16 12:35:00,81.51,81.51,81.39,81.42,4198.0,81.51,81.51,81.39,81.42,4198.0
2025-06-16 12:40:00,81.45,81.5,81.44,81.46,4695.0,81.45,81.5,81.44,81.46,4695.0
2025-06-16 12:45:00,81.47,81.48,81.39,81.44,2579.0,81.47,81.48,81.39,81.44,2579.0
2025-06-16 12:50:00,81.45,81.47,81.43,81.45,3180.0,81.45,81.47,81.43,81.45,3180.0
2025-06-16 12:55:00,81.43,81.45,81.37,81.39,3254.0,81.43,81.45,81.37,81.39,3254.0
2025-06-16 13:00:00,81.37,81.37,81.24,81.24,3155.0,81.37,81.37,81.24,81.24,3155.0
2025-06-16 13:05:00,81.24,81.28,81.2,81.2,4955.0,81.24,81.28,81.2,81.2,4955.0
2025-06-16 13:10:00,81.21,81.27,81.18,81.23,3127.0,81.21,81.27,81.18,81.23,3127.0
2025-06-16 13:15:00,81.24,81.32,81.2,81.3,6747.0,81.24,81.32,81.2,81.3,6747.0
2025-06-16 13:20:00,81.3,81.3,81.21,81.25,5754.0,81.3,81.3,81.21,81.25,5754.0
2025-06-16 13:25:00,81.28,81.41,81.28,81.39,5475.0,81.28,81.41,81.28,81.39,5475.0
2025-06-16 13:30:00,81.42,81.55,81.42,81.42,26433.0,81.42,81.55,81.42,81.42,26433.0
2025-06-16 13:35:00,81.43,81.43,81.33,81.33,4732.0,81.43,81.43,81.33,81.33,4732.0
2025-06-16 13:40:00,81.33,81.44,81.33,81.39,5842.0,81.33,81.44,81.33,81.39,5842.0
2025-06-16 13:45:00,81.38,81.39,81.32,81.33,2675.0,81.38,81.39,81.32,81.33,2675.0
2025-06-16 13:50:00,81.3,81.33,81.26,81.26,4080.0,81.3,81.33,81.26,81.26,4080.0
2025-06-16 13:55:00,81.24,81.24,81.17,81.17,3920.0,81.24,81.24,81.17,81.17,3920.0
2025-06-16 14:00:00,81.16,81.18,81.11,81.13,7450.0,81.16,81.18,81.11,81.13,7450.0
2025-06-16 14:05:00,81.12,81.12,81.07,81.07,3793.0,81.12,81.12,81.07,81.07,3793.0
2025-06-16 14:10:00,81.08,81.08,80.95,81.03,5803.0,81.08,81.08,80.95,81.03,5803.0
2025-06-16 14:15:00,81.03,81.05,80.98,81.02,4137.0,81.03,81.05,80.98,81.02,4137.0
2025-06-16 14:20:00,81.0,81.01,80.93,80.98,7498.0,81.0,81.01,80.93,80.98,7498.0
2025-06-16 14:25:00,81.0,81.0,80.93,80.97,3680.0,81.0,81.0,80.93,80.97,3680.0
2025-06-16 14:30:00,80.97,81.02,80.96,81.01,7890.0,80.97,81.02,80.96,81.01,7890.0
2025-06-16 14:35:00,81.03,81.07,80.99,81.07,6023.0,81.03,81.07,80.99,81.07,6023.0
2025-06-16 14:40:00,81.08,81.11,81.06,81.1,2795.0,81.08,81.11,81.06,81.1,2795.0
2025-06-16 14:45:00,81.09,81.1,81.05,81.09,6738.0,81.09,81.1,81.05,81.09,6738.0
2025-06-16 14:50:00,81.09,81.19,81.06,81.18,6327.0,81.09,81.19,81.06,81.18,6327.0
2025-06-16 14:55:00,81.19,81.23,81.17,81.17,6804.0,81.19,81.23,81.17,81.17,6804.0
2025-06-16 15:00:00,81.16,81.17,81.03,81.04,5084.0,81.16,81.17,81.03,81.04,5084.0
2025-06-16 15:05:00,81.04,81.05,80.98,80.99,9335.0,81.04,81.05,80.98,80.99,9335.0
2025-06-16 15:10:00,80.99,81.05,80.96,80.98,13350.0,80.99,81.05,80.96,80.98,13350.0
2025-06-16 15:15:00,81.0,81.01,80.88,80.88,6265.0,81.0,81.01,80.88,80.88,6265.0
2025-06-16 15:20:00,80.88,80.95,80.81,80.85,20944.0,80.88,80.95,80.81,80.85,20944.0
2025-06-16 15:25:00,80.88,80.97,80.84,80.9,33372.0,80.88,80.97,80.84,80.9,33372.0
2025-06-16 15:30:00,80.87,80.98,80.87,80.97,10626.0,80.87,80.98,80.87,80.97,10626.0
2025-06-16 15:35:00,81.0,81.08,80.96,81.04,9600.0,81.0,81.08,80.96,81.04,9600.0
2025-06-16 15:40:00,81.04,81.07,80.94,81.06,22190.0,81.04,81.07,80.94,81.06,22190.0
2025-06-16 15:45:00,81.08,81.09,81.0,81.01,19129.0,81.08,81.09,81.0,81.01,19129.0
2025-06-16 15:50:00,80.99,81.23,80.96,81.23,48836.0,80.99,81.23,80.96,81.23,48836.0
2025-06-16 15:55:00,81.23,81.26,81.06,81.16,252980.0,81.23,81.26,81.06,81.16,252980.0
2025-06-17 09:30:00,80.8,81.22,80.29,80.45,56172.0,80.8,81.22,80.29,80.45,56172.0
2025-06-17 09:35:00,80.37,80.63,80.0,80.63,36703.0,80.37,80.63,80.0,80.63,36703.0
2025-06-17 09:40:00,80.52,80.81,80.51,80.75,16909.0,80.52,80.81,80.51,80.75,16909.0
2025-06-17 09:45:00,80.74,80.96,80.64,80.84,33964.0,80.74,80.96,80.64,80.84,33964.0
2025-06-17 09:50:00,80.84,81.0,80.79,80.81,51209.0,80.84,81.0,80.79,80.81,51209.0
2025-06-17 09:55:00,80.94,81.13,80.89,81.08,10989.0,80.94,81.13,80.89,81.08,10989.0
2025-06-17 10:00:00,81.08,81.24,81.02,81.2,27742.0,81.08,81.24,81.02,81.2,27742.0
2025-06-17 10:05:00,81.16,81.4,81.13,81.35,33042.0,81.16,81.4,81.13,81.35,33042.0
2025-06-17 10:10:00,81.33,81.51,81.32,81.46,18447.0,81.33,81.51,81.32,81.46,18447.0
2025-06-17 10:15:00,81.47,81.55,81.37,81.48,15670.0,81.47,81.55,81.37,81.48,15670.0
2025-06-17 10:20:00,81.48,81.56,81.46,81.5,6912.0,81.48,81.56,81.46,81.5,6912.0
2025-06-17 10:25:00,81.47,81.47,81.36,81.42,10340.0,81.47,81.47,81.36,81.42,10340.0
2025-06-17 10:30:00,81.45,81.46,81.3,81.36,9486.0,81.45,81.46,81.3,81.36,9486.0
2025-06-17 10:35:00,81.36,81.4,81.28,81.34,13983.0,81.36,81.4,81.28,81.34,13983.0
2025-06-17 10:40:00,81.35,81.36,81.23,81.28,7728.0,81.35,81.36,81.23,81.28,7728.0
2025-06-17 10:45:00,81.26,81.3,81.18,81.27,6624.0,81.26,81.3,81.18,81.27,6624.0
2025-06-17 10:50:00,81.24,81.32,81.23,81.23,15192.0,81.24,81.32,81.23,81.23,15192.0
2025-06-17 10:55:00,81.25,81.29,81.12,81.16,17186.0,81.25,81.29,81.12,81.16,17186.0
2025-06-17 11:00:00,81.08,81.13,80.96,80.99,8154.0,81.08,81.13,80.96,80.99,8154.0
2025-06-17 11:05:00,80.97,81.08,80.94,81.0,23911.0,80.97,81.08,80.94,81.0,23911.0
2025-06-17 11:10:00,81.01,81.03,80.96,81.01,25804.0,81.01,81.03,80.96,81.01,25804.0
2025-06-17 11:15:00,81.01,81.04,80.93,81.01,17969.0,81.01,81.04,80.93,81.01,17969.0
2025-06-17 11:20:00,80.98,81.1,80.96,81.1,17068.0,80.98,81.1,80.96,81.1,17068.0
2025-06-17 11:25:00,81.09,81.1,80.94,80.95,16877.0,81.09,81.1,80.94,80.95,16877.0
2025-06-17 11:30:00,80.96,81.01,80.95,80.98,7680.0,80.96,81.01,80.95,80.98,7680.0
2025-06-17 11:35:00,80.98,81.12,80.94,81.08,35460.0,80.98,81.12,80.94,81.08,35460.0
2025-06-17 11:40:00,81.08,81.11,80.96,81.08,27701.0,81.08,81.11,80.96,81.08,27701.0
2025-06-17 11:45:00,81.08,81.11,80.97,80.99,26085.0,81.08,81.11,80.97,80.99,26085.0
2025-06-17 11:50:00,81.0,81.03,80.92,80.95,22718.0,81.0,81.03,80.92,80.95,22718.0
2025-06-17 11:55:00,80.95,81.01,80.89,80.96,20264.0,80.95,81.01,80.89,80.96,20264.0
2025-06-17 12:00:00,80.94,81.07,80.94,81.06,10738.0,80.94,81.07,80.94,81.06,10738.0
2025-06-17 12:05:00,81.06,81.09,81.0,81.09,11084.0,81.06,81.09,81.0,81.09,11084.0
2025-06-17 12:10:00,81.1,81.16,81.1,81.14,8850.0,81.1,81.16,81.1,81.14,8850.0
2025-06-17 12:15:00,81.13,81.15,81.04,81.04,12703.0,81.13,81.15,81.04,81.04,12703.0
2025-06-17 12:20:00,81.05,81.11,81.02,81.09,10049.0,81.05,81.11,81.02,81.09,10049.0
2025-06-17 12:25:00,81.08,81.18,81.08,81.15,7625.0,81.08,81.18,81.08,81.15,7625.0
2025-06-17 12:30:00,81.17,81.18,81.12,81.14,8382.0,81.17,81.18,81.12,81.14,8382.0
2025-06-17 12:35:00,81.16,81.16,81.1,81.12,6856.0,81.16,81.16,81.1,81.12,6856.0
2025-06-17 12:40:00,81.13,81.14,81.03,81.03,9360.0,81.13,81.14,81.03,81.03,9360.0
2025-06-17 12:45:00,81.04,81.08,81.03,81.04,6390.0,81.04,81.08,81.03,81.04,6390.0
2025-06-17 12:50:00,81.06,81.17,81.05,81.15,7062.0,81.06,81.17,81.05,81.15,7062.0
2025-06-17 12:55:00,81.15,81.17,81.08,81.15,8201.0,81.15,81.17,81.08,81.15,8201.0
2025-06-17 13:00:00,81.13,81.21,81.12,81.13,5441.0,81.13,81.21,81.12,81.13,5441.0
2025-06-17 13:05:00,81.13,81.21,81.09,81.19,9097.0,81.13,81.21,81.09,81.19,9097.0
2025-06-17 13:10:00,81.2,81.2,81.03,81.04,53796.0,81.2,81.2,81.03,81.04,53796.0
2025-06-17 13:15:00,81.02,81.02,80.89,80.94,24363.0,81.02,81.02,80.89,80.94,24363.0
2025-06-17 13:20:00,80.91,80.92,80.81,80.81,10828.0,80.91,80.92,80.81,80.81,10828.0
2025-06-17 13:25:00,80.8,80.81,80.72,80.79,24346.0,80.8,80.81,80.72,80.79,24346.0
2025-06-17 13:30:00,80.78,80.81,80.69,80.71,11291.0,80.78,80.81,80.69,80.71,11291.0
2025-06-17 13:35:00,80.74,80.8,80.71,80.8,9179.0,80.74,80.8,80.71,80.8,9179.0
2025-06-17 13:40:00,80.78,80.84,80.64,80.64,8673.0,80.78,80.84,80.64,80.64,8673.0
2025-06-17 13:45:00,80.61,80.68,80.61,80.67,12274.0,80.61,80.68,80.61,80.67,12274.0
2025-06-17 13:50:00,80.66,80.76,80.65,80.73,7835.0,80.66,80.76,80.65,80.73,7835.0
2025-06-17 13:55:00,80.76,80.83,80.75,80.78,6824.0,80.76,80.83,80.75,80.78,6824.0
2025-06-17 14:00:00,80.76,80.8,80.68,80.71,7024.0,80.76,80.8,80.68,80.71,7024.0
2025-06-17 14:05:00,80.73,80.79,80.73,80.76,7534.0,80.73,80.79,80.73,80.76,7534.0
2025-06-17 14:10:00,80.75,80.78,80.7,80.76,6708.0,80.75,80.78,80.7,80.76,6708.0
2025-06-17 14:15:00,80.73,80.76,80.66,80.67,7537.0,80.73,80.76,80.66,80.67,7537.0
2025-06-17 14:20:00,80.67,80.74,80.66,80.72,6611.0,80.67,80.74,80.66,80.72,6611.0
2025-06-17 14:25:00,80.73,80.8,80.71,80.8,10650.0,80.73,80.8,80.71,80.8,10650.0
2025-06-17 14:30:00,80.79,80.88,80.76,80.87,8330.0,80.79,80.88,80.76,80.87,8330.0
2025-06-17 14:35:00,80.87,80.94,80.86,80.94,11612.0,80.87,80.94,80.86,80.94,11612.0
2025-06-17 14:40:00,80.95,80.95,80.84,80.84,47954.0,80.95,80.95,80.84,80.84,47954.0
2025-06-17 14:45:00,80.82,80.85,80.76,80.78,6723.0,80.82,80.85,80.76,80.78,6723.0
2025-06-17 14:50:00,80.77,80.84,80.75,80.79,7772.0,80.77,80.84,80.75,80.79,7772.0
2025-06-17 14:55:00,80.81,80.94,80.8,80.89,16041.0,80.81,80.94,80.8,80.89,16041.0
2025-06-17 15:00:00,80.89,80.89,80.82,80.85,5954.0,80.89,80.89,80.82,80.85,5954.0
2025-06-17 15:05:00,80.83,80.86,80.78,80.78,7361.0,80.83,80.86,80.78,80.78,7361.0
2025-06-17 15:10:00,80.79,80.86,80.78,80.86,7447.0,80.79,80.86,80.78,80.86,7447.0
2025-06-17 15:15:00,80.86,80.88,80.82,80.82,11631.0,80.86,80.88,80.82,80.82,11631.0
2025-06-17 15:20:00,80.79,80.94,80.78,80.94,11214.0,80.79,80.94,80.78,80.94,11214.0
2025-06-17 15:25:00,80.94,81.03,80.91,80.99,14527.0,80.94,81.03,80.91,80.99,14527.0
2025-06-17 15:30:00,81.0,81.06,80.98,81.06,12776.0,81.0,81.06,80.98,81.06,12776.0
2025-06-17 15:35:00,81.07,81.12,81.0,81.03,31134.0,81.07,81.12,81.0,81.03,31134.0
2025-06-17 15:40:00,81.02,81.1,80.98,81.1,23246.0,81.02,81.1,80.98,81.1,23246.0
2025-06-17 15:45:00,81.1,81.15,81.08,81.12,34908.0,81.1,81.15,81.08,81.12,34908.0
2025-06-17 15:50:00,81.13,81.19,80.98,80.98,62323.0,81.13,81.19,80.98,80.98,62323.0
2025-06-17 15:55:00,80.98,81.09,80.97,81.04,234419.0,80.98,81.09,80.97,81.04,234419.0
2025-06-18 09:30:00,81.18,81.49,80.91,81.23,50492.0,81.18,81.49,80.91,81.23,50492.0
2025-06-18 09:35:00,81.23,81.36,81.16,81.35,5268.0,81.23,81.36,81.16,81.35,5268.0
2025-06-18 09:40:00,81.28,81.41,81.25,81.3,7709.0,81.28,81.41,81.25,81.3,7709.0
2025-06-18 09:45:00,81.32,81.33,81.05,81.07,19665.0,81.32,81.33,81.05,81.07,19665.0
2025-06-18 09:50:00,81.01,81.31,81.0,81.31,11384.0,81.01,81.31,81.0,81.31,11384.0
2025-06-18 09:55:00,81.32,81.34,81.22,81.27,7538.0,81.32,81.34,81.22,81.27,7538.0
2025-06-18 10:00:00,81.27,81.49,81.16,81.49,9466.0,81.27,81.49,81.16,81.49,9466.0
2025-06-18 10:05:00,81.5,81.5,81.33,81.45,17466.0,81.5,81.5,81.33,81.45,17466.0
2025-06-18 10:10:00,81.42,81.43,81.2,81.29,10302.0,81.42,81.43,81.2,81.29,10302.0
2025-06-18 10:15:00,81.28,81.34,81.26,81.32,5245.0,81.28,81.34,81.26,81.32,5245.0
2025-06-18 10:20:00,81.35,81.43,81.23,81.3,8519.0,81.35,81.43,81.23,81.3,8519.0
2025-06-18 10:25:00,81.32,81.4,81.27,81.31,8758.0,81.32,81.4,81.27,81.31,8758.0
2025-06-18 10:30:00,81.28,81.32,81.22,81.28,15980.0,81.28,81.32,81.22,81.28,15980.0
2025-06-18 10:35:00,81.27,81.39,81.27,81.39,14830.0,81.27,81.39,81.27,81.39,14830.0
2025-06-18 10:40:00,81.39,81.41,81.32,81.39,7175.0,81.39,81.41,81.32,81.39,7175.0
2025-06-18 10:45:00,81.39,81.43,81.34,81.42,11839.0,81.39,81.43,81.34,81.42,11839.0
2025-06-18 10:50:00,81.4,81.42,81.35,81.36,9766.0,81.4,81.42,81.35,81.36,9766.0
2025-06-18 10:55:00,81.35,81.43,81.35,81.43,7871.0,81.35,81.43,81.35,81.43,7871.0
2025-06-18 11:00:00,81.42,81.48,81.4,81.44,6566.0,81.42,81.48,81.4,81.44,6566.0
2025-06-18 11:05:00,81.45,81.49,81.42,81.42,10024.0,81.45,81.49,81.42,81.42,10024.0
2025-06-18 11:10:00,81.42,81.43,81.38,81.38,5958.0,81.42,81.43,81.38,81.38,5958.0
2025-06-18 11:15:00,81.39,81.45,81.39,81.42,9428.0,81.39,81.45,81.39,81.42,9428.0
2025-06-18 11:20:00,81.42,81.53,81.39,81.53,34268.0,81.42,81.53,81.39,81.53,34268.0
2025-06-18 11:25:00,81.53,81.54,81.45,81.45,24342.0,81.53,81.54,81.45,81.45,24342.0
2025-06-18 11:30:00,81.47,81.47,81.36,81.36,23091.0,81.47,81.47,81.36,81.36,23091.0
2025-06-18 11:35:00,81.33,81.37,81.27,81.27,18523.0,81.33,81.37,81.27,81.27,18523.0
2025-06-18 11:40:00,81.28,81.28,81.18,81.23,7222.0,81.28,81.28,81.18,81.23,7222.0
2025-06-18 11:45:00,81.21,81.28,81.21,81.25,5593.0,81.21,81.28,81.21,81.25,5593.0
2025-06-18 11:50:00,81.26,81.33,81.24,81.31,3067.0,81.26,81.33,81.24,81.31,3067.0
2025-06-18 11:55:00,81.34,81.34,81.29,81.3,9030.0,81.34,81.34,81.29,81.3,9030.0
2025-06-18 12:00:00,81.3,81.34,81.28,81.33,4659.0,81.3,81.34,81.28,81.33,4659.0
2025-06-18 12:05:00,81.31,81.41,81.31,81.35,10106.0,81.31,81.41,81.31,81.35,10106.0
2025-06-18 12:10:00,81.38,81.41,81.35,81.37,6583.0,81.38,81.41,81.35,81.37,6583.0
2025-06-18 12:15:00,81.35,81.37,81.26,81.27,18012.0,81.35,81.37,81.26,81.27,18012.0
2025-06-18 12:20:00,81.26,81.31,81.25,81.31,18009.0,81.26,81.31,81.25,81.31,18009.0
2025-06-18 12:25:00,81.3,81.31,81.22,81.3,25755.0,81.3,81.31,81.22,81.3,25755.0
2025-06-18 12:30:00,81.32,81.43,81.32,81.43,10604.0,81.32,81.43,81.32,81.43,10604.0
2025-06-18 12:35:00,81.44,81.44,81.36,81.38,8478.0,81.44,81.44,81.36,81.38,8478.0
2025-06-18 12:40:00,81.38,81.4,81.35,81.39,4090.0,81.38,81.4,81.35,81.39,4090.0
2025-06-18 12:45:00,81.39,81.41,81.36,81.38,7657.0,81.39,81.41,81.36,81.38,7657.0
2025-06-18 12:50:00,81.39,81.4,81.37,81.39,2820.0,81.39,81.4,81.37,81.39,2820.0
2025-06-18 12:55:00,81.4,81.42,81.36,81.38,14137.0,81.4,81.42,81.36,81.38,14137.0
2025-06-18 13:00:00,81.37,81.38,81.32,81.36,5505.0,81.37,81.38,81.32,81.36,5505.0
2025-06-18 13:05:00,81.37,81.4,81.3,81.39,7313.0,81.37,81.4,81.3,81.39,7313.0
2025-06-18 13:10:00,81.41,81.6,81.41,81.58,62665.0,81.41,81.6,81.41,81.58,62665.0
2025-06-18 13:15:00,81.58,81.68,81.58,81.64,14740.0,81.58,81.68,81.58,81.64,14740.0
2025-06-18 13:20:00,81.64,81.7,81.63,81.68,4362.0,81.64,81.7,81.63,81.68,4362.0
2025-06-18 13:25:00,81.7,81.79,81.69,81.79,6401.0,81.7,81.79,81.69,81.79,6401.0
2025-06-18 13:30:00,81.76,81.78,81.71,81.73,10532.0,81.76,81.78,81.71,81.73,10532.0
2025-06-18 13:35:00,81.72,81.75,81.69,81.73,10218.0,81.72,81.75,81.69,81.73,10218.0
2025-06-18 13:40:00,81.74,81.79,81.71,81.76,15100.0,81.74,81.79,81.71,81.76,15100.0
2025-06-18 13:45:00,81.75,81.75,81.67,81.7,14288.0,81.75,81.75,81.67,81.7,14288.0
2025-06-18 13:50:00,81.7,81.82,81.69,81.79,9127.0,81.7,81.82,81.69,81.79,9127.0
2025-06-18 13:55:00,81.78,81.91,81.76,81.83,83241.0,81.78,81.91,81.76,81.83,83241.0
2025-06-18 14:00:00,81.88,82.07,81.77,81.86,122433.0,81.88,82.07,81.77,81.86,122433.0
2025-06-18 14:05:00,81.76,81.91,81.73,81.9,13208.0,81.76,81.91,81.73,81.9,13208.0
2025-06-18 14:10:00,81.9,82.01,81.86,82.01,7056.0,81.9,82.01,81.86,82.01,7056.0
2025-06-18 14:15:00,81.98,82.06,81.91,81.94,12486.0,81.98,82.06,81.91,81.94,12486.0
2025-06-18 14:20:00,81.92,82.04,81.92,82.04,8694.0,81.92,82.04,81.92,82.04,8694.0
2025-06-18 14:25:00,82.01,82.12,81.95,82.12,9360.0,82.01,82.12,81.95,82.12,9360.0
2025-06-18 14:30:00,82.1,82.25,82.09,82.25,15722.0,82.1,82.25,82.09,82.25,15722.0
2025-06-18 14:35:00,82.25,82.25,82.13,82.17,22139.0,82.25,82.25,82.13,82.17,22139.0
2025-06-18 14:40:00,82.15,82.45,82.14,82.43,14882.0,82.15,82.45,82.14,82.43,14882.0
2025-06-18 14:45:00,82.42,82.44,82.21,82.26,13941.0,82.42,82.44,82.21,82.26,13941.0
2025-06-18 14:50:00,82.26,82.26,82.09,82.15,14011.0,82.26,82.26,82.09,82.15,14011.0
2025-06-18 14:55:00,82.15,82.15,82.0,82.01,13860.0,82.15,82.15,82.0,82.01,13860.0
2025-06-18 15:00:00,82.01,82.11,81.94,82.1,19310.0,82.01,82.11,81.94,82.1,19310.0
2025-06-18 15:05:00,82.09,82.1,81.97,82.02,10682.0,82.09,82.1,81.97,82.02,10682.0
2025-06-18 15:10:00,82.0,82.03,81.89,81.98,21301.0,82.0,82.03,81.89,81.98,21301.0
2025-06-18 15:15:00,81.97,82.04,81.94,82.03,15428.0,81.97,82.04,81.94,82.03,15428.0
2025-06-18 15:20:00,82.02,82.11,82.01,82.09,14602.0,82.02,82.11,82.01,82.09,14602.0
2025-06-18 15:25:00,82.08,82.09,81.88,81.89,15208.0,82.08,82.09,81.88,81.89,15208.0
2025-06-18 15:30:00,81.87,82.14,81.83,82.14,50103.0,81.87,82.14,81.83,82.14,50103.0
2025-06-18 15:35:00,82.13,82.2,82.08,82.13,25415.0,82.13,82.2,82.08,82.13,25415.0
2025-06-18 15:40:00,82.12,82.17,82.11,82.15,23469.0,82.12,82.17,82.11,82.15,23469.0
2025-06-18 15:45:00,82.17,82.18,82.05,82.08,44425.0,82.17,82.18,82.05,82.08,44425.0
2025-06-18 15:50:00,82.07,82.13,81.98,82.05,115515.0,82.07,82.13,81.98,82.05,115515.0
2025-06-18 15:55:00,82.07,82.1,81.95,82.09,387979.0,82.07,82.1,81.95,82.09,387979.0
2025-06-20 09:30:00,82.22,82.41,82.0,82.02,680413.0,82.22,82.41,82.0,82.02,680413.0
2025-06-20 09:35:00,82.17,82.17,81.99,82.12,2828.0,82.17,82.17,81.99,82.12,2828.0
2025-06-20 09:40:00,82.15,82.34,82.14,82.31,5956.0,82.15,82.34,82.14,82.31,5956.0
2025-06-20 09:45:00,82.32,82.39,82.09,82.13,16470.0,82.32,82.39,82.09,82.13,16470.0
2025-06-20 09:50:00,82.15,82.26,82.09,82.24,7473.0,82.15,82.26,82.09,82.24,7473.0
2025-06-20 09:55:00,82.2,82.34,82.2,82.31,5259.0,82.2,82.34,82.2,82.31,5259.0
2025-06-20 10:00:00,82.3,82.55,82.3,82.55,6339.0,82.3,82.55,82.3,82.55,6339.0
2025-06-20 10:05:00,82.56,82.57,82.42,82.46,5495.0,82.56,82.57,82.42,82.46,5495.0
2025-06-20 10:10:00,82.44,82.51,82.4,82.43,7907.0,82.44,82.51,82.4,82.43,7907.0
2025-06-20 10:15:00,82.45,82.49,82.33,82.36,4920.0,82.45,82.49,82.33,82.36,4920.0
2025-06-20 10:20:00,82.38,82.41,82.27,82.27,3731.0,82.38,82.41,82.27,82.27,3731.0
2025-06-20 10:25:00,82.23,82.29,82.16,82.17,9444.0,82.23,82.29,82.16,82.17,9444.0
2025-06-20 10:30:00,82.17,82.22,82.08,82.1,3235.0,82.17,82.22,82.08,82.1,3235.0
2025-06-20 10:35:00,82.09,82.2,82.09,82.2,5061.0,82.09,82.2,82.09,82.2,5061.0
2025-06-20 10:40:00,82.17,82.21,82.07,82.17,6646.0,82.17,82.21,82.07,82.17,6646.0
2025-06-20 10:45:00,82.17,82.19,81.98,82.11,18129.0,82.17,82.19,81.98,82.11,18129.0
2025-06-20 10:50:00,82.09,82.16,82.08,82.13,5054.0,82.09,82.16,82.08,82.13,5054.0
2025-06-20 10:55:00,82.14,82.23,82.11,82.22,8780.0,82.14,82.23,82.11,82.22,8780.0
2025-06-20 11:00:00,82.22,82.31,82.2,82.29,9410.0,82.22,82.31,82.2,82.29,9410.0
2025-06-20 11:05:00,82.26,82.28,82.16,82.25,9537.0,82.26,82.28,82.16,82.25,9537.0
2025-06-20 11:10:00,82.22,82.32,82.21,82.3,10957.0,82.22,82.32,82.21,82.3,10957.0
2025-06-20 11:15:00,82.3,82.38,82.27,82.3,23609.0,82.3,82.38,82.27,82.3,23609.0
2025-06-20 11:20:00,82.3,82.36,82.25,82.27,10791.0,82.3,82.36,82.25,82.27,10791.0
2025-06-20 11:25:00,82.27,82.28,82.17,82.18,4808.0,82.27,82.28,82.17,82.18,4808.0
2025-06-20 11:30:00,82.17,82.25,82.15,82.22,10036.0,82.17,82.25,82.15,82.22,10036.0
2025-06-20 11:35:00,82.22,82.26,82.16,82.24,6961.0,82.22,82.26,82.16,82.24,6961.0
2025-06-20 11:40:00,82.25,82.37,82.23,82.28,48585.0,82.25,82.37,82.23,82.28,48585.0
2025-06-20 11:45:00,82.3,82.3,82.24,82.27,10719.0,82.3,82.3,82.24,82.27,10719.0
2025-06-20 11:50:00,82.27,82.27,81.97,82.01,52018.0,82.27,82.27,81.97,82.01,52018.0
2025-06-20 11:55:00,82.02,82.02,81.81,81.83,8055.0,82.02,82.02,81.81,81.83,8055.0
2025-06-20 12:00:00,81.83,81.87,81.72,81.82,31460.0,81.83,81.87,81.72,81.82,31460.0
2025-06-20 12:05:00,81.81,81.97,81.78,81.93,58667.0,81.81,81.97,81.78,81.93,58667.0
2025-06-20 12:10:00,81.91,81.97,81.86,81.91,18337.0,81.91,81.97,81.86,81.91,18337.0
2025-06-20 12:15:00,81.93,81.93,81.8,81.84,32701.0,81.93,81.93,81.8,81.84,32701.0
2025-06-20 12:20:00,81.84,81.89,81.8,81.89,31430.0,81.84,81.89,81.8,81.89,31430.0
2025-06-20 12:25:00,81.9,81.96,81.89,81.93,15104.0,81.9,81.96,81.89,81.93,15104.0
2025-06-20 12:30:00,81.92,81.98,81.86,81.88,12784.0,81.92,81.98,81.86,81.88,12784.0
2025-06-20 12:35:00,81.89,81.96,81.89,81.96,17004.0,81.89,81.96,81.89,81.96,17004.0
2025-06-20 12:40:00,81.96,81.98,81.82,81.84,26533.0,81.96,81.98,81.82,81.84,26533.0
2025-06-20 12:45:00,81.84,81.88,81.8,81.82,32278.0,81.84,81.88,81.8,81.82,32278.0
2025-06-20 12:50:00,81.84,81.95,81.83,81.92,12118.0,81.84,81.95,81.83,81.92,12118.0
2025-06-20 12:55:00,81.92,81.92,81.79,81.83,48920.0,81.92,81.92,81.79,81.83,48920.0
2025-06-20 13:00:00,81.83,81.95,81.82,81.92,21754.0,81.83,81.95,81.82,81.92,21754.0
2025-06-20 13:05:00,81.91,81.99,81.9,81.95,16671.0,81.91,81.99,81.9,81.95,16671.0
2025-06-20 13:10:00,81.94,81.95,81.89,81.9,10546.0,81.94,81.95,81.89,81.9,10546.0
2025-06-20 13:15:00,81.92,82.0,81.92,81.94,13013.0,81.92,82.0,81.92,81.94,13013.0
2025-06-20 13:20:00,81.94,82.0,81.93,81.93,8441.0,81.94,82.0,81.93,81.93,8441.0
2025-06-20 13:25:00,81.96,81.97,81.9,81.95,11059.0,81.96,81.97,81.9,81.95,11059.0
2025-06-20 13:30:00,81.94,81.98,81.91,81.93,13718.0,81.94,81.98,81.91,81.93,13718.0
2025-06-20 13:35:00,81.93,81.96,81.89,81.96,19143.0,81.93,81.96,81.89,81.96,19143.0
2025-06-20 13:40:00,81.95,81.99,81.9,81.94,13017.0,81.95,81.99,81.9,81.94,13017.0
2025-06-20 13:45:00,81.95,81.97,81.9,81.9,6938.0,81.95,81.97,81.9,81.9,6938.0
2025-06-20 13:50:00,81.92,82.0,81.91,81.96,14671.0,81.92,82.0,81.91,81.96,14671.0
2025-06-20 13:55:00,81.95,81.99,81.94,81.99,9662.0,81.95,81.99,81.94,81.99,9662.0
2025-06-20 14:00:00,81.99,82.0,81.94,82.0,25304.0,81.99,82.0,81.94,82.0,25304.0
2025-06-20 14:05:00,81.98,82.03,81.98,82.01,11383.0,81.98,82.03,81.98,82.01,11383.0
2025-06-20 14:10:00,82.03,82.05,82.0,82.05,17906.0,82.03,82.05,82.0,82.05,17906.0
2025-06-20 14:15:00,82.03,82.07,81.99,82.06,11668.0,82.03,82.07,81.99,82.06,11668.0
2025-06-20 14:20:00,82.04,82.07,82.02,82.06,4241.0,82.04,82.07,82.02,82.06,4241.0
2025-06-20 14:25:00,82.05,82.1,82.0,82.0,5941.0,82.05,82.1,82.0,82.0,5941.0
2025-06-20 14:30:00,82.0,82.03,81.94,81.99,12104.0,82.0,82.03,81.94,81.99,12104.0
2025-06-20 14:35:00,82.0,82.04,81.98,82.01,8848.0,82.0,82.04,81.98,82.01,8848.0
2025-06-20 14:40:00,82.0,82.0,81.83,81.89,32148.0,82.0,82.0,81.83,81.89,32148.0
2025-06-20 14:45:00,81.89,81.97,81.88,81.96,21458.0,81.89,81.97,81.88,81.96,21458.0
2025-06-20 14:50:00,81.95,82.06,81.95,82.04,9239.0,81.95,82.06,81.95,82.04,9239.0
2025-06-20 14:55:00,82.04,82.05,81.94,81.97,14449.0,82.04,82.05,81.94,81.97,14449.0
2025-06-20 15:00:00,81.99,82.03,81.95,81.99,19536.0,81.99,82.03,81.95,81.99,19536.0
2025-06-20 15:05:00,82.01,82.05,81.99,82.03,8571.0,82.01,82.05,81.99,82.03,8571.0
2025-06-20 15:10:00,82.04,82.09,82.02,82.05,8913.0,82.04,82.09,82.02,82.05,8913.0
2025-06-20 15:15:00,82.06,82.08,81.99,82.06,6162.0,82.06,82.08,81.99,82.06,6162.0
2025-06-20 15:20:00,82.06,82.1,82.04,82.05,12417.0,82.06,82.1,82.04,82.05,12417.0
2025-06-20 15:25:00,82.05,82.05,81.9,81.91,20236.0,82.05,82.05,81.9,81.91,20236.0
2025-06-20 15:30:00,81.9,81.94,81.76,81.83,32359.0,81.9,81.94,81.76,81.83,32359.0
2025-06-20 15:35:00,81.85,81.96,81.84,81.91,22746.0,81.85,81.96,81.84,81.91,22746.0
2025-06-20 15:40:00,81.9,81.94,81.84,81.92,25891.0,81.9,81.94,81.84,81.92,25891.0
2025-06-20 15:45:00,81.92,81.95,81.86,81.86,41263.0,81.92,81.95,81.86,81.86,41263.0
2025-06-20 15:50:00,81.85,82.17,81.83,82.13,66393.0,81.85,82.17,81.83,82.13,66393.0
2025-06-20 15:55:00,82.13,82.14,81.96,82.07,315559.0,82.13,82.14,81.96,82.07,315559.0